date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,41.36,41.36,40.93,41.11,91735.08483853312,21.6048,21.6048,21.3802,21.4743,91735.0848
2005-01-03 09:35:00,41.11,41.11,40.73,40.74,54734.53749315818,21.4743,21.4743,21.2758,21.281,54734.5375
2005-01-03 09:40:00,40.7,40.92,40.69,40.87,32512.31527093596,21.2601,21.375,21.2549,21.3489,32512.3153
2005-01-03 09:45:00,40.86,40.92,40.74,40.74,74220.0328407225,21.3437,21.375,21.281,21.281,74220.0328
2005-01-03 09:50:00,40.75,40.77,40.35,40.39,54515.59934318555,21.2862,21.2967,21.0773,21.0982,54515.5993
2005-01-03 09:55:00,40.39,40.65,40.33,40.44,58018.60974274768,21.0982,21.234,21.0668,21.1243,58018.6097
2005-01-03 10:00:00,40.44,40.44,40.24,40.24,77394.63601532567,21.1243,21.1243,21.0198,21.0198,77394.636
2005-01-03 10:05:00,40.23,40.27,40.06,40.12,110016.42036124796,21.0146,21.0355,20.9258,20.9571,110016.4204
2005-01-03 10:10:00,40.13,40.29,40.13,40.15,65571.97591680351,20.9623,21.0459,20.9623,20.9728,65571.9759
2005-01-03 10:15:00,40.15,40.15,40.04,40.07,77504.10509031199,20.9728,20.9728,20.9153,20.931,77504.1051
2005-01-03 10:20:00,40.05,40.07,39.89,39.95,86152.16201423098,20.9206,20.931,20.837,20.8683,86152.162
2005-01-03 10:25:00,39.94,39.94,39.86,39.86,67651.88834154351,20.8631,20.8631,20.8213,20.8213,67651.8883
2005-01-03 10:30:00,39.85,39.87,39.78,39.8,57142.857142857145,20.8161,20.8265,20.7795,20.79,57142.8571
2005-01-03 10:35:00,39.8,39.83,39.47,39.59,85933.22386425835,20.79,20.8056,20.6176,20.6803,85933.2239
2005-01-03 10:40:00,39.6,39.83,39.6,39.7,53639.84674329502,20.6855,20.8056,20.6855,20.7377,53639.8467
2005-01-03 10:45:00,39.69,39.81,39.65,39.77,37657.36179529283,20.7325,20.7952,20.7116,20.7743,37657.3618
2005-01-03 10:50:00,39.8,39.88,39.78,39.83,45977.01149425288,20.79,20.8318,20.7795,20.8056,45977.0115
2005-01-03 10:55:00,39.81,39.96,39.81,39.91,32840.72249589491,20.7952,20.8735,20.7952,20.8474,32840.7225
2005-01-03 11:00:00,39.9,39.91,39.74,39.8,63163.65626710455,20.8422,20.8474,20.7586,20.79,63163.6563
2005-01-03 11:05:00,39.77,39.86,39.74,39.77,36891.07827038861,20.7743,20.8213,20.7586,20.7743,36891.0783
2005-01-03 11:10:00,39.77,39.9,39.75,39.9,56267.10454296661,20.7743,20.8422,20.7638,20.8422,56267.1045
2005-01-03 11:15:00,39.91,39.92,39.88,39.88,44225.506294471816,20.8474,20.8526,20.8318,20.8318,44225.5063
2005-01-03 11:20:00,39.88,39.98,39.88,39.98,47509.5785440613,20.8318,20.884,20.8318,20.884,47509.5785
2005-01-03 11:25:00,39.98,40.01,39.92,40.01,45210.72796934866,20.884,20.8997,20.8526,20.8997,45210.728
2005-01-03 11:30:00,40.01,40.08,39.99,40.0,38970.99069512863,20.8997,20.9362,20.8892,20.8944,38970.9907
2005-01-03 11:35:00,40.01,40.03,39.99,40.01,18281.335522714835,20.8997,20.9101,20.8892,20.8997,18281.3355
2005-01-03 11:40:00,40.02,40.02,39.95,39.97,19704.433497536946,20.9049,20.9049,20.8683,20.8788,19704.4335
2005-01-03 11:45:00,39.98,40.09,39.97,40.08,22222.222222222223,20.884,20.9414,20.8788,20.9362,22222.2222
2005-01-03 11:50:00,40.08,40.08,40.05,40.06,17186.64477285167,20.9362,20.9362,20.9206,20.9258,17186.6448
2005-01-03 11:55:00,40.04,40.09,40.03,40.09,15325.670498084291,20.9153,20.9414,20.9101,20.9414,15325.6705
2005-01-03 12:00:00,40.09,40.1,40.04,40.05,19813.902572523264,20.9414,20.9467,20.9153,20.9206,19813.9026
2005-01-03 12:05:00,40.03,40.04,40.01,40.03,3393.541324575808,20.9101,20.9153,20.8997,20.9101,3393.5413
2005-01-03 12:10:00,40.03,40.03,39.96,39.97,20142.30979748221,20.9101,20.9101,20.8735,20.8788,20142.3098
2005-01-03 12:15:00,39.98,40.02,39.97,39.98,12588.943623426385,20.884,20.9049,20.8788,20.884,12588.9436
2005-01-03 12:20:00,39.98,39.99,39.92,39.92,21565.407772304326,20.884,20.8892,20.8526,20.8526,21565.4078
2005-01-03 12:25:00,39.93,39.97,39.89,39.89,28352.49042145594,20.8579,20.8788,20.837,20.837,28352.4904
2005-01-03 12:30:00,39.88,39.92,39.88,39.91,18500.27367268747,20.8318,20.8526,20.8318,20.8474,18500.2737
2005-01-03 12:35:00,39.91,39.91,39.85,39.87,31855.500821018064,20.8474,20.8474,20.8161,20.8265,31855.5008
2005-01-03 12:40:00,39.85,39.88,39.83,39.83,27805.14504652436,20.8161,20.8318,20.8056,20.8056,27805.145
2005-01-03 12:45:00,39.83,39.84,39.76,39.77,39408.86699507389,20.8056,20.8109,20.7691,20.7743,39408.867
2005-01-03 12:50:00,39.76,39.77,39.72,39.75,26929.39244663383,20.7691,20.7743,20.7482,20.7638,26929.3924
2005-01-03 12:55:00,39.74,39.75,39.72,39.73,10071.154898741106,20.7586,20.7638,20.7482,20.7534,10071.1549
2005-01-03 13:00:00,39.72,39.78,39.72,39.78,15216.201423097977,20.7482,20.7795,20.7482,20.7795,15216.2014
2005-01-03 13:05:00,39.79,39.82,39.77,39.8,29118.77394636016,20.7847,20.8004,20.7743,20.79,29118.7739
2005-01-03 13:10:00,39.82,39.82,39.78,39.78,24958.949096880133,20.8004,20.8004,20.7795,20.7795,24958.9491
2005-01-03 13:15:00,39.78,39.79,39.68,39.69,13355.227148330598,20.7795,20.7847,20.7273,20.7325,13355.2271
2005-01-03 13:20:00,39.69,39.69,39.58,39.59,25396.8253968254,20.7325,20.7325,20.675,20.6803,25396.8254
2005-01-03 13:25:00,39.57,39.58,39.5,39.52,25834.701696770662,20.6698,20.675,20.6333,20.6437,25834.7017
2005-01-03 13:30:00,39.52,39.62,39.52,39.61,20142.30979748221,20.6437,20.6959,20.6437,20.6907,20142.3098
2005-01-03 13:35:00,39.61,39.61,39.55,39.55,17296.113847837987,20.6907,20.6907,20.6594,20.6594,17296.1138
2005-01-03 13:40:00,39.55,39.58,39.55,39.57,13245.75807334428,20.6594,20.675,20.6594,20.6698,13245.7581
2005-01-03 13:45:00,39.58,39.6,39.53,39.55,19157.088122605364,20.675,20.6855,20.6489,20.6594,19157.0881
2005-01-03 13:50:00,39.55,39.63,39.55,39.61,18390.80459770115,20.6594,20.7012,20.6594,20.6907,18390.8046
2005-01-03 13:55:00,39.61,39.63,39.53,39.54,18500.27367268747,20.6907,20.7012,20.6489,20.6542,18500.2737
2005-01-03 14:00:00,39.52,39.63,39.52,39.62,17077.175697865354,20.6437,20.7012,20.6437,20.6959,17077.1757
2005-01-03 14:05:00,39.62,39.67,39.62,39.66,19594.96442255063,20.6959,20.7221,20.6959,20.7168,19594.9644
2005-01-03 14:10:00,39.64,39.66,39.58,39.65,13464.696223316914,20.7064,20.7168,20.675,20.7116,13464.6962
2005-01-03 14:15:00,39.66,39.67,39.6,39.61,23097.97482211276,20.7168,20.7221,20.6855,20.6907,23097.9748
2005-01-03 14:20:00,39.61,39.66,39.58,39.66,17077.175697865354,20.6907,20.7168,20.675,20.7168,17077.1757
2005-01-03 14:25:00,39.65,39.65,39.6,39.61,9742.747673782156,20.7116,20.7116,20.6855,20.6907,9742.7477
2005-01-03 14:30:00,39.6,39.69,39.59,39.66,32731.2534209086,20.6855,20.7325,20.6803,20.7168,32731.2534
2005-01-03 14:35:00,39.66,39.74,39.63,39.69,34044.88232074439,20.7168,20.7586,20.7012,20.7325,34044.8823
2005-01-03 14:40:00,39.7,39.7,39.65,39.66,15435.139573070608,20.7377,20.7377,20.7116,20.7168,15435.1396
2005-01-03 14:45:00,39.68,39.69,39.63,39.66,14668.856048166394,20.7273,20.7325,20.7012,20.7168,14668.856
2005-01-03 14:50:00,39.63,39.65,39.62,39.62,13464.696223316914,20.7012,20.7116,20.6959,20.6959,13464.6962
2005-01-03 14:55:00,39.62,39.63,39.56,39.58,16201.423097974824,20.6959,20.7012,20.6646,20.675,16201.4231
2005-01-03 15:00:00,39.58,39.59,39.54,39.55,11275.314723590584,20.675,20.6803,20.6542,20.6594,11275.3147
2005-01-03 15:05:00,39.55,39.61,39.53,39.54,30432.40284619595,20.6594,20.6907,20.6489,20.6542,30432.4028
2005-01-03 15:10:00,39.55,39.56,39.48,39.53,43349.75369458128,20.6594,20.6646,20.6228,20.6489,43349.7537
2005-01-03 15:15:00,39.55,39.55,39.46,39.46,16967.70662287904,20.6594,20.6594,20.6124,20.6124,16967.7066
2005-01-03 15:20:00,39.46,39.53,39.44,39.51,33935.41324575808,20.6124,20.6489,20.6019,20.6385,33935.4132
2005-01-03 15:25:00,39.52,39.54,39.44,39.44,42364.53201970444,20.6437,20.6542,20.6019,20.6019,42364.532
2005-01-03 15:30:00,39.44,39.44,39.33,39.33,71702.24411603723,20.6019,20.6019,20.5445,20.5445,71702.2441
2005-01-03 15:35:00,39.34,39.35,39.28,39.28,90640.39408866996,20.5497,20.5549,20.5183,20.5183,90640.3941
2005-01-03 15:40:00,39.28,39.32,39.28,39.29,93596.0591133005,20.5183,20.5392,20.5183,20.5236,93596.0591
2005-01-03 15:45:00,39.28,39.29,39.21,39.22,120853.85878489328,20.5183,20.5236,20.4818,20.487,120853.8588
2005-01-03 15:50:00,39.21,39.23,39.17,39.2,103338.80678708263,20.4818,20.4922,20.4609,20.4765,103338.8068
2005-01-03 15:55:00,39.19,39.34,39.17,39.32,123700.0547345375,20.4713,20.5497,20.4609,20.5392,123700.0547
2005-01-04 09:30:00,39.51,39.74,39.34,39.64,88779.41981390258,20.6385,20.7586,20.5497,20.7064,88779.4198
2005-01-04 09:35:00,39.64,39.72,39.6,39.72,51559.93431855501,20.7064,20.7482,20.6855,20.7482,51559.9343
2005-01-04 09:40:00,39.71,39.79,39.63,39.66,47728.51669403394,20.743,20.7847,20.7012,20.7168,47728.5167
2005-01-04 09:45:00,39.69,39.82,39.59,39.75,76081.00711548988,20.7325,20.8004,20.6803,20.7638,76081.0071
2005-01-04 09:50:00,39.73,39.95,39.66,39.79,124247.40010946908,20.7534,20.8683,20.7168,20.7847,124247.4001
2005-01-04 09:55:00,39.79,39.82,39.74,39.74,42036.12479474548,20.7847,20.8004,20.7586,20.7586,42036.1248
2005-01-04 10:00:00,39.75,39.83,39.69,39.77,52216.748768472906,20.7638,20.8056,20.7325,20.7743,52216.7488
2005-01-04 10:05:00,39.78,39.95,39.72,39.95,46414.88779419814,20.7795,20.8683,20.7482,20.8683,46414.8878
2005-01-04 10:10:00,39.95,40.04,39.93,40.03,38752.052545156,20.8683,20.9153,20.8579,20.9101,38752.0525
2005-01-04 10:15:00,40.04,40.04,39.93,39.97,46524.356869184456,20.9153,20.9153,20.8579,20.8788,46524.3569
2005-01-04 10:20:00,39.97,39.97,39.86,39.87,19047.61904761905,20.8788,20.8788,20.8213,20.8265,19047.619
2005-01-04 10:25:00,39.85,39.89,39.83,39.87,43568.69184455391,20.8161,20.837,20.8056,20.8265,43568.6918
2005-01-04 10:30:00,39.87,40.0,39.87,39.96,54515.59934318555,20.8265,20.8944,20.8265,20.8735,54515.5993
2005-01-04 10:35:00,39.97,39.98,39.89,39.94,35139.57307060756,20.8788,20.884,20.837,20.8631,35139.5731
2005-01-04 10:40:00,39.93,39.93,39.75,39.76,45758.073344280245,20.8579,20.8579,20.7638,20.7691,45758.0733
2005-01-04 10:45:00,39.75,39.76,39.68,39.75,80459.77011494253,20.7638,20.7691,20.7273,20.7638,80459.7701
2005-01-04 10:50:00,39.76,39.76,39.66,39.66,53968.25396825397,20.7691,20.7691,20.7168,20.7168,53968.254
2005-01-04 10:55:00,39.66,39.69,39.6,39.62,40722.49589490969,20.7168,20.7325,20.6855,20.6959,40722.4959
2005-01-04 11:00:00,39.62,39.63,39.53,39.6,45210.72796934866,20.6959,20.7012,20.6489,20.6855,45210.728
2005-01-04 11:05:00,39.6,39.61,39.53,39.56,36015.32567049809,20.6855,20.6907,20.6489,20.6646,36015.3257
2005-01-04 11:10:00,39.56,39.56,39.52,39.56,21674.87684729064,20.6646,20.6646,20.6437,20.6646,21674.8768
2005-01-04 11:15:00,39.55,39.6,39.55,39.6,29775.588396278054,20.6594,20.6855,20.6594,20.6855,29775.5884
2005-01-04 11:20:00,39.63,39.67,39.58,39.65,17624.521072796935,20.7012,20.7221,20.675,20.7116,17624.5211
2005-01-04 11:25:00,39.65,39.66,39.61,39.62,9633.27859879584,20.7116,20.7168,20.6907,20.6959,9633.2786
2005-01-04 11:30:00,39.64,39.71,39.6,39.71,20142.30979748221,20.7064,20.743,20.6855,20.743,20142.3098
2005-01-04 11:35:00,39.71,39.74,39.66,39.74,15654.07772304324,20.743,20.7586,20.7168,20.7586,15654.0777
2005-01-04 11:40:00,39.74,39.74,39.71,39.71,8429.11877394636,20.7586,20.7586,20.743,20.743,8429.1188
2005-01-04 11:45:00,39.71,39.74,39.71,39.72,13136.288998357964,20.743,20.7586,20.743,20.7482,13136.289
2005-01-04 11:50:00,39.72,39.74,39.7,39.74,15216.201423097977,20.7482,20.7586,20.7377,20.7586,15216.2014
2005-01-04 11:55:00,39.73,39.73,39.7,39.72,14887.794198139029,20.7534,20.7534,20.7377,20.7482,14887.7942
2005-01-04 12:00:00,39.72,39.74,39.69,39.74,15763.546798029558,20.7482,20.7586,20.7325,20.7586,15763.5468
2005-01-04 12:05:00,39.74,39.75,39.42,39.62,80350.30103995622,20.7586,20.7638,20.5915,20.6959,80350.301
2005-01-04 12:10:00,39.63,39.69,39.58,39.58,18719.21182266009,20.7012,20.7325,20.675,20.675,18719.2118
2005-01-04 12:15:00,39.58,39.74,39.58,39.69,20142.30979748221,20.675,20.7586,20.675,20.7325,20142.3098
2005-01-04 12:20:00,39.69,39.86,39.69,39.82,26819.92337164751,20.7325,20.8213,20.7325,20.8004,26819.9234
2005-01-04 12:25:00,39.78,39.79,39.7,39.77,18171.86644772852,20.7795,20.7847,20.7377,20.7743,18171.8664
2005-01-04 12:30:00,39.77,39.87,39.76,39.87,25177.88724685277,20.7743,20.8265,20.7691,20.8265,25177.8872
2005-01-04 12:35:00,39.88,39.9,39.74,39.83,27695.675971538043,20.8318,20.8422,20.7586,20.8056,27695.676
2005-01-04 12:40:00,39.84,39.9,39.84,39.9,15982.48494800219,20.8109,20.8422,20.8109,20.8422,15982.4849
2005-01-04 12:45:00,39.9,39.97,39.89,39.97,16091.954022988506,20.8422,20.8788,20.837,20.8788,16091.954
2005-01-04 12:50:00,39.95,39.97,39.91,39.96,18062.3973727422,20.8683,20.8788,20.8474,20.8735,18062.3974
2005-01-04 12:55:00,39.96,40.01,39.87,39.89,22331.69129720854,20.8735,20.8997,20.8265,20.837,22331.6913
2005-01-04 13:00:00,39.87,39.96,39.85,39.85,42474.00109469075,20.8265,20.8735,20.8161,20.8161,42474.0011
2005-01-04 13:05:00,39.85,39.91,39.84,39.89,13355.227148330598,20.8161,20.8474,20.8109,20.837,13355.2271
2005-01-04 13:10:00,39.88,39.97,39.88,39.97,26491.51614668856,20.8318,20.8788,20.8318,20.8788,26491.5161
2005-01-04 13:15:00,39.95,39.95,39.88,39.89,17733.990147783254,20.8683,20.8683,20.8318,20.837,17733.9901
2005-01-04 13:20:00,39.88,39.88,39.81,39.83,9961.68582375479,20.8318,20.8318,20.7952,20.8056,9961.6858
2005-01-04 13:25:00,39.83,39.85,39.81,39.85,21018.06239737274,20.8056,20.8161,20.7952,20.8161,21018.0624
2005-01-04 13:30:00,39.85,39.86,39.83,39.85,24411.60372194855,20.8161,20.8213,20.8056,20.8161,24411.6037
2005-01-04 13:35:00,39.84,39.84,39.81,39.81,120415.982484948,20.8109,20.8109,20.7952,20.7952,120415.9825
2005-01-04 13:40:00,39.81,39.84,39.78,39.83,28571.42857142857,20.7952,20.8109,20.7795,20.8056,28571.4286
2005-01-04 13:45:00,39.82,39.83,39.76,39.78,7772.304324028462,20.8004,20.8056,20.7691,20.7795,7772.3043
2005-01-04 13:50:00,39.78,39.83,39.78,39.82,15106.732348111658,20.7795,20.8056,20.7795,20.8004,15106.7323
2005-01-04 13:55:00,39.81,39.83,39.76,39.8,23535.85112205802,20.7952,20.8056,20.7691,20.79,23535.8511
2005-01-04 14:00:00,39.8,39.8,39.7,39.73,20908.593322386427,20.79,20.79,20.7377,20.7534,20908.5933
2005-01-04 14:05:00,39.72,39.74,39.66,39.71,39080.45977011495,20.7482,20.7586,20.7168,20.743,39080.4598
2005-01-04 14:10:00,39.7,39.77,39.7,39.72,33825.94417077176,20.7377,20.7743,20.7377,20.7482,33825.9442
2005-01-04 14:15:00,39.71,39.77,39.71,39.71,23973.727422003285,20.743,20.7743,20.743,20.743,23973.7274
2005-01-04 14:20:00,39.71,39.76,39.7,39.74,22769.567597153804,20.743,20.7691,20.7377,20.7586,22769.5676
2005-01-04 14:25:00,39.73,39.74,39.69,39.7,61850.02736726875,20.7534,20.7586,20.7325,20.7377,61850.0274
2005-01-04 14:30:00,39.69,39.74,39.66,39.7,30213.46469622332,20.7325,20.7586,20.7168,20.7377,30213.4647
2005-01-04 14:35:00,39.7,39.7,39.63,39.64,16529.830322933773,20.7377,20.7377,20.7012,20.7064,16529.8303
2005-01-04 14:40:00,39.64,39.75,39.64,39.69,27805.14504652436,20.7064,20.7638,20.7064,20.7325,27805.145
2005-01-04 14:45:00,39.69,39.69,39.55,39.62,51450.465243568695,20.7325,20.7325,20.6594,20.6959,51450.4652
2005-01-04 14:50:00,39.61,39.63,39.54,39.54,27038.861521620143,20.6907,20.7012,20.6542,20.6542,27038.8615
2005-01-04 14:55:00,39.53,39.62,39.53,39.57,33059.660645867545,20.6489,20.6959,20.6489,20.6698,33059.6606
2005-01-04 15:00:00,39.57,39.6,39.55,39.58,97536.94581280788,20.6698,20.6855,20.6594,20.675,97536.9458
2005-01-04 15:05:00,39.59,39.59,39.53,39.55,21127.53147235906,20.6803,20.6803,20.6489,20.6594,21127.5315
2005-01-04 15:10:00,39.55,39.56,39.51,39.52,24192.66557197592,20.6594,20.6646,20.6385,20.6437,24192.6656
2005-01-04 15:15:00,39.52,39.52,39.44,39.44,31417.6245210728,20.6437,20.6437,20.6019,20.6019,31417.6245
2005-01-04 15:20:00,39.44,39.46,39.38,39.38,36891.07827038861,20.6019,20.6124,20.5706,20.5706,36891.0783
2005-01-04 15:25:00,39.37,39.47,39.37,39.43,48823.2074438971,20.5653,20.6176,20.5653,20.5967,48823.2074
2005-01-04 15:30:00,39.4,39.41,39.34,39.38,42255.06294471812,20.581,20.5862,20.5497,20.5706,42255.0629
2005-01-04 15:35:00,39.38,39.44,39.35,39.35,39189.92884510126,20.5706,20.6019,20.5549,20.5549,39189.9288
2005-01-04 15:40:00,39.34,39.36,39.32,39.35,52764.09414340449,20.5497,20.5601,20.5392,20.5549,52764.0941
2005-01-04 15:45:00,39.35,39.48,39.35,39.36,53530.37766830871,20.5549,20.6228,20.5549,20.5601,53530.3777
2005-01-04 15:50:00,39.37,39.4,39.36,39.4,42145.593869731805,20.5653,20.581,20.5601,20.581,42145.5939
2005-01-04 15:55:00,39.4,39.41,39.31,39.34,53749.315818281335,20.581,20.5862,20.534,20.5497,53749.3158
2005-01-05 09:30:00,39.57,40.03,39.55,39.97,100602.07991242474,20.6698,20.9101,20.6594,20.8788,100602.0799
2005-01-05 09:35:00,39.84,40.11,39.7,40.1,94143.40448823207,20.8109,20.9519,20.7377,20.9467,94143.4045
2005-01-05 09:40:00,40.09,40.11,39.87,39.93,66666.66666666667,20.9414,20.9519,20.8265,20.8579,66666.6667
2005-01-05 09:45:00,39.94,39.97,39.87,39.97,61083.743842364536,20.8631,20.8788,20.8265,20.8788,61083.7438
2005-01-05 09:50:00,39.97,40.01,39.7,39.78,50027.36726874658,20.8788,20.8997,20.7377,20.7795,50027.3673
2005-01-05 09:55:00,39.79,39.87,39.68,39.7,57142.857142857145,20.7847,20.8265,20.7273,20.7377,57142.8571
2005-01-05 10:00:00,39.74,39.82,39.64,39.76,37657.36179529283,20.7586,20.8004,20.7064,20.7691,37657.3618
2005-01-05 10:05:00,39.76,39.87,39.71,39.87,36562.67104542967,20.7691,20.8265,20.743,20.8265,36562.671
2005-01-05 10:10:00,39.83,39.85,39.66,39.76,28790.36672140121,20.8056,20.8161,20.7168,20.7691,28790.3667
2005-01-05 10:15:00,39.76,39.82,39.67,39.73,25506.29447181172,20.7691,20.8004,20.7221,20.7534,25506.2945
2005-01-05 10:20:00,39.74,39.74,39.54,39.55,30541.871921182268,20.7586,20.7586,20.6542,20.6594,30541.8719
2005-01-05 10:25:00,39.55,39.59,39.47,39.48,39846.74329501916,20.6594,20.6803,20.6176,20.6228,39846.7433
2005-01-05 10:30:00,39.5,39.5,38.92,39.01,147235.90585659552,20.6333,20.6333,20.3303,20.3773,147235.9059
2005-01-05 10:35:00,39.02,39.02,38.84,38.98,161466.88560481663,20.3825,20.3825,20.2885,20.3616,161466.8856
2005-01-05 10:40:00,38.97,38.99,38.83,38.85,75971.53804050355,20.3564,20.3669,20.2833,20.2937,75971.538
2005-01-05 10:45:00,38.84,38.9,38.67,38.77,114942.5287356322,20.2885,20.3198,20.1997,20.2519,114942.5287
2005-01-05 10:50:00,38.77,38.78,38.52,38.6,115270.93596059112,20.2519,20.2572,20.1213,20.1631,115270.936
2005-01-05 10:55:00,38.6,38.67,38.46,38.6,93814.99726327312,20.1631,20.1997,20.09,20.1631,93814.9973
2005-01-05 11:00:00,38.6,38.64,38.52,38.57,80350.30103995622,20.1631,20.184,20.1213,20.1475,80350.301
2005-01-05 11:05:00,38.6,38.72,38.58,38.7,78270.3886152162,20.1631,20.2258,20.1527,20.2154,78270.3886
2005-01-05 11:10:00,38.7,38.85,38.68,38.77,73453.74931581829,20.2154,20.2937,20.2049,20.2519,73453.7493
2005-01-05 11:15:00,38.8,38.8,38.67,38.74,36124.7947454844,20.2676,20.2676,20.1997,20.2363,36124.7947
2005-01-05 11:20:00,38.79,38.82,38.68,38.7,37219.485495347566,20.2624,20.2781,20.2049,20.2154,37219.4855
2005-01-05 11:25:00,38.72,38.74,38.66,38.67,26163.10892172961,20.2258,20.2363,20.1945,20.1997,26163.1089
2005-01-05 11:30:00,38.67,38.76,38.59,38.73,56814.44991789819,20.1997,20.2467,20.1579,20.231,56814.4499
2005-01-05 11:35:00,38.73,38.73,38.6,38.6,30979.74822112753,20.231,20.231,20.1631,20.1631,30979.7482
2005-01-05 11:40:00,38.6,38.68,38.58,38.66,66995.07389162562,20.1631,20.2049,20.1527,20.1945,66995.0739
2005-01-05 11:45:00,38.66,38.7,38.6,38.61,40722.49589490969,20.1945,20.2154,20.1631,20.1684,40722.4959
2005-01-05 11:50:00,38.65,38.69,38.64,38.66,8429.11877394636,20.1892,20.2101,20.184,20.1945,8429.1188
2005-01-05 11:55:00,38.65,38.71,38.63,38.7,16201.423097974824,20.1892,20.2206,20.1788,20.2154,16201.4231
2005-01-05 12:00:00,38.7,38.71,38.63,38.64,18938.14997263273,20.2154,20.2206,20.1788,20.184,18938.15
2005-01-05 12:05:00,38.64,38.65,38.6,38.64,68965.51724137932,20.184,20.1892,20.1631,20.184,68965.5172
2005-01-05 12:10:00,38.61,38.69,38.52,38.59,98850.57471264368,20.1684,20.2101,20.1213,20.1579,98850.5747
2005-01-05 12:15:00,38.58,38.6,38.54,38.59,58565.95511767926,20.1527,20.1631,20.1318,20.1579,58565.9551
2005-01-05 12:20:00,38.58,38.61,38.54,38.6,37000.54734537494,20.1527,20.1684,20.1318,20.1631,37000.5473
2005-01-05 12:25:00,38.59,38.62,38.59,38.59,22331.69129720854,20.1579,20.1736,20.1579,20.1579,22331.6913
2005-01-05 12:30:00,38.58,38.6,38.56,38.58,25287.35632183908,20.1527,20.1631,20.1422,20.1527,25287.3563
2005-01-05 12:35:00,38.59,38.59,38.5,38.54,22769.567597153804,20.1579,20.1579,20.1109,20.1318,22769.5676
2005-01-05 12:40:00,38.53,38.54,38.53,38.54,22879.03667214012,20.1266,20.1318,20.1266,20.1318,22879.0367
2005-01-05 12:45:00,38.53,38.55,38.5,38.54,49480.021893815,20.1266,20.137,20.1109,20.1318,49480.0219
2005-01-05 12:50:00,38.53,38.54,38.44,38.5,64805.69239189929,20.1266,20.1318,20.0796,20.1109,64805.6924
2005-01-05 12:55:00,38.51,38.52,38.46,38.5,35577.44937055282,20.1161,20.1213,20.09,20.1109,35577.4494
2005-01-05 13:00:00,38.51,38.53,38.5,38.51,44444.444444444445,20.1161,20.1266,20.1109,20.1161,44444.4444
2005-01-05 13:05:00,38.51,38.53,38.49,38.51,53092.50136836344,20.1161,20.1266,20.1057,20.1161,53092.5014
2005-01-05 13:10:00,38.51,38.53,38.49,38.51,42583.47016967706,20.1161,20.1266,20.1057,20.1161,42583.4702
2005-01-05 13:15:00,38.51,38.51,38.47,38.5,30651.340996168583,20.1161,20.1161,20.0952,20.1109,30651.341
2005-01-05 13:20:00,38.5,38.61,38.5,38.61,30213.46469622332,20.1109,20.1684,20.1109,20.1684,30213.4647
2005-01-05 13:25:00,38.62,38.66,38.6,38.66,59989.05309250137,20.1736,20.1945,20.1631,20.1945,59989.0531
2005-01-05 13:30:00,38.65,38.69,38.63,38.64,35577.44937055282,20.1892,20.2101,20.1788,20.184,35577.4494
2005-01-05 13:35:00,38.64,38.69,38.63,38.69,56376.57361795293,20.184,20.2101,20.1788,20.2101,56376.5736
2005-01-05 13:40:00,38.69,38.7,38.61,38.62,37438.4236453202,20.2101,20.2154,20.1684,20.1736,37438.4236
2005-01-05 13:45:00,38.62,38.69,38.62,38.66,11165.84564860427,20.1736,20.2101,20.1736,20.1945,11165.8456
2005-01-05 13:50:00,38.68,38.68,38.64,38.64,20908.593322386427,20.2049,20.2049,20.184,20.184,20908.5933
2005-01-05 13:55:00,38.64,38.65,38.6,38.64,29666.11932129173,20.184,20.1892,20.1631,20.184,29666.1193
2005-01-05 14:00:00,38.63,38.65,38.61,38.65,15435.139573070608,20.1788,20.1892,20.1684,20.1892,15435.1396
2005-01-05 14:05:00,38.66,38.72,38.64,38.7,25287.35632183908,20.1945,20.2258,20.184,20.2154,25287.3563
2005-01-05 14:10:00,38.7,38.71,38.63,38.7,22331.69129720854,20.2154,20.2206,20.1788,20.2154,22331.6913
2005-01-05 14:15:00,38.7,38.72,38.69,38.71,23535.85112205802,20.2154,20.2258,20.2101,20.2206,23535.8511
2005-01-05 14:20:00,38.7,38.71,38.69,38.7,16858.23754789272,20.2154,20.2206,20.2101,20.2154,16858.2375
2005-01-05 14:25:00,38.7,38.72,38.67,38.71,49370.552818828684,20.2154,20.2258,20.1997,20.2206,49370.5528
2005-01-05 14:30:00,38.71,38.72,38.7,38.71,14668.856048166394,20.2206,20.2258,20.2154,20.2206,14668.856
2005-01-05 14:35:00,38.72,38.73,38.69,38.73,32512.31527093596,20.2258,20.231,20.2101,20.231,32512.3153
2005-01-05 14:40:00,38.73,38.74,38.69,38.71,34920.63492063492,20.231,20.2363,20.2101,20.2206,34920.6349
2005-01-05 14:45:00,38.7,38.75,38.68,38.75,21455.938697318008,20.2154,20.2415,20.2049,20.2415,21455.9387
2005-01-05 14:50:00,38.74,38.76,38.71,38.73,24740.0109469075,20.2363,20.2467,20.2206,20.231,24740.0109
2005-01-05 14:55:00,38.73,38.73,38.66,38.7,44444.444444444445,20.231,20.231,20.1945,20.2154,44444.4444
2005-01-05 15:00:00,38.69,38.71,38.66,38.7,15544.608648056925,20.2101,20.2206,20.1945,20.2154,15544.6086
2005-01-05 15:05:00,38.7,38.72,38.68,38.7,20908.593322386427,20.2154,20.2258,20.2049,20.2154,20908.5933
2005-01-05 15:10:00,38.7,38.77,38.7,38.75,47400.10946907499,20.2154,20.2519,20.2154,20.2415,47400.1095
2005-01-05 15:15:00,38.76,38.76,38.7,38.74,74548.44006568145,20.2467,20.2467,20.2154,20.2363,74548.4401
2005-01-05 15:20:00,38.76,38.76,38.7,38.72,28352.49042145594,20.2467,20.2467,20.2154,20.2258,28352.4904
2005-01-05 15:25:00,38.7,38.73,38.67,38.68,35358.511220580185,20.2154,20.231,20.1997,20.2049,35358.5112
2005-01-05 15:30:00,38.68,38.73,38.67,38.72,50136.836343732895,20.2049,20.231,20.1997,20.2258,50136.8363
2005-01-05 15:35:00,38.72,38.72,38.6,38.63,49917.898193760266,20.2258,20.2258,20.1631,20.1788,49917.8982
2005-01-05 15:40:00,38.63,38.63,38.6,38.6,70279.14614121511,20.1788,20.1788,20.1631,20.1631,70279.1461
2005-01-05 15:45:00,38.6,38.63,38.56,38.61,33607.00602079913,20.1631,20.1788,20.1422,20.1684,33607.006
2005-01-05 15:50:00,38.63,38.63,38.49,38.49,68308.70279146142,20.1788,20.1788,20.1057,20.1057,68308.7028
2005-01-05 15:55:00,38.5,38.58,38.48,38.51,83853.31143951834,20.1109,20.1527,20.1004,20.1161,83853.3114
2005-01-06 09:30:00,38.52,38.75,38.52,38.72,74876.84729064039,20.1213,20.2415,20.1213,20.2258,74876.8473
2005-01-06 09:35:00,38.7,38.74,38.59,38.7,50903.11986863711,20.2154,20.2363,20.1579,20.2154,50903.1199
2005-01-06 09:40:00,38.72,38.74,38.61,38.66,23426.382047071704,20.2258,20.2363,20.1684,20.1945,23426.382
2005-01-06 09:45:00,38.66,38.66,38.48,38.49,33607.00602079913,20.1945,20.1945,20.1004,20.1057,33607.006
2005-01-06 09:50:00,38.49,38.6,38.38,38.44,55610.29009304872,20.1057,20.1631,20.0482,20.0796,55610.2901
2005-01-06 09:55:00,38.39,38.6,38.38,38.57,53420.90859332239,20.0534,20.1631,20.0482,20.1475,53420.9086
2005-01-06 10:00:00,38.57,38.63,38.39,38.46,68418.17186644774,20.1475,20.1788,20.0534,20.09,68418.1719
2005-01-06 10:05:00,38.45,38.63,38.44,38.63,53639.84674329502,20.0848,20.1788,20.0796,20.1788,53639.8467
2005-01-06 10:10:00,38.63,38.72,38.6,38.72,44006.56814449918,20.1788,20.2258,20.1631,20.2258,44006.5681
2005-01-06 10:15:00,38.72,38.75,38.62,38.7,49480.021893815,20.2258,20.2415,20.1736,20.2154,49480.0219
2005-01-06 10:20:00,38.7,38.91,38.66,38.87,47837.985769020255,20.2154,20.3251,20.1945,20.3042,47837.9858
2005-01-06 10:25:00,38.87,39.15,38.87,39.02,51669.403393541324,20.3042,20.4504,20.3042,20.3825,51669.4034
2005-01-06 10:30:00,39.02,39.17,38.93,39.12,139354.13245758074,20.3825,20.4609,20.3355,20.4348,139354.1325
2005-01-06 10:35:00,39.14,39.33,39.1,39.13,119102.3535851122,20.4452,20.5445,20.4243,20.44,119102.3536
2005-01-06 10:40:00,39.13,39.21,39.05,39.21,48932.67651888342,20.44,20.4818,20.3982,20.4818,48932.6765
2005-01-06 10:45:00,39.22,39.23,39.04,39.13,24740.0109469075,20.487,20.4922,20.393,20.44,24740.0109
2005-01-06 10:50:00,39.13,39.14,38.99,39.03,58675.42419266557,20.44,20.4452,20.3669,20.3877,58675.4242
2005-01-06 10:55:00,39.03,39.08,39.03,39.07,30870.279146141216,20.3877,20.4139,20.3877,20.4086,30870.2791
2005-01-06 11:00:00,39.07,39.13,39.05,39.1,47400.10946907499,20.4086,20.44,20.3982,20.4243,47400.1095
2005-01-06 11:05:00,39.1,39.23,39.06,39.23,81335.52271483306,20.4243,20.4922,20.4034,20.4922,81335.5227
2005-01-06 11:10:00,39.25,39.34,39.21,39.25,99616.8582375479,20.5027,20.5497,20.4818,20.5027,99616.8582
2005-01-06 11:15:00,39.25,39.29,39.22,39.28,65790.91406677614,20.5027,20.5236,20.487,20.5183,65790.9141
2005-01-06 11:20:00,39.27,39.3,39.26,39.29,38423.64532019704,20.5131,20.5288,20.5079,20.5236,38423.6453
2005-01-06 11:25:00,39.29,39.29,39.22,39.28,53201.97044334975,20.5236,20.5236,20.487,20.5183,53201.9704
2005-01-06 11:30:00,39.28,39.39,39.27,39.34,66009.85221674877,20.5183,20.5758,20.5131,20.5497,66009.8522
2005-01-06 11:35:00,39.33,39.34,39.27,39.3,30213.46469622332,20.5445,20.5497,20.5131,20.5288,30213.4647
2005-01-06 11:40:00,39.31,39.49,39.31,39.45,48713.73836891079,20.534,20.628,20.534,20.6071,48713.7384
2005-01-06 11:45:00,39.44,39.55,39.42,39.55,77941.98139025725,20.6019,20.6594,20.5915,20.6594,77941.9814
2005-01-06 11:50:00,39.55,39.56,39.43,39.48,69731.80076628353,20.6594,20.6646,20.5967,20.6228,69731.8008
2005-01-06 11:55:00,39.48,39.49,39.42,39.45,29666.11932129173,20.6228,20.628,20.5915,20.6071,29666.1193
2005-01-06 12:00:00,39.45,39.48,39.41,39.48,23316.912972085385,20.6071,20.6228,20.5862,20.6228,23316.913
2005-01-06 12:05:00,39.48,39.5,39.46,39.48,22879.03667214012,20.6228,20.6333,20.6124,20.6228,22879.0367
2005-01-06 12:10:00,39.48,39.51,39.44,39.44,26600.98522167488,20.6228,20.6385,20.6019,20.6019,26600.9852
2005-01-06 12:15:00,39.46,39.48,39.41,39.42,40394.08866995074,20.6124,20.6228,20.5862,20.5915,40394.0887
2005-01-06 12:20:00,39.44,39.44,39.35,39.37,25287.35632183908,20.6019,20.6019,20.5549,20.5653,25287.3563
2005-01-06 12:25:00,39.37,39.41,39.34,39.41,20142.30979748221,20.5653,20.5862,20.5497,20.5862,20142.3098
2005-01-06 12:30:00,39.4,39.44,39.38,39.44,183798.5769020252,20.581,20.6019,20.5706,20.6019,183798.5769
2005-01-06 12:35:00,39.45,39.5,39.44,39.5,29556.65024630542,20.6071,20.6333,20.6019,20.6333,29556.6502
2005-01-06 12:40:00,39.5,39.5,39.45,39.5,21018.06239737274,20.6333,20.6333,20.6071,20.6333,21018.0624
2005-01-06 12:45:00,39.5,39.53,39.44,39.5,24083.1964969896,20.6333,20.6489,20.6019,20.6333,24083.1965
2005-01-06 12:50:00,39.52,39.52,39.46,39.49,15763.546798029558,20.6437,20.6437,20.6124,20.628,15763.5468
2005-01-06 12:55:00,39.5,39.51,39.41,39.41,19704.433497536946,20.6333,20.6385,20.5862,20.5862,19704.4335
2005-01-06 13:00:00,39.41,39.44,39.36,39.44,19376.026272578,20.5862,20.6019,20.5601,20.6019,19376.0263
2005-01-06 13:05:00,39.45,39.47,39.39,39.41,20032.840722495897,20.6071,20.6176,20.5758,20.5862,20032.8407
2005-01-06 13:10:00,39.42,39.45,39.42,39.44,18390.80459770115,20.5915,20.6071,20.5915,20.6019,18390.8046
2005-01-06 13:15:00,39.44,39.49,39.43,39.47,26819.92337164751,20.6019,20.628,20.5967,20.6176,26819.9234
2005-01-06 13:20:00,39.49,39.59,39.48,39.59,91735.08483853312,20.628,20.6803,20.6228,20.6803,91735.0848
2005-01-06 13:25:00,39.59,39.68,39.55,39.58,111001.6420361248,20.6803,20.7273,20.6594,20.675,111001.642
2005-01-06 13:30:00,39.59,39.66,39.55,39.57,45210.72796934866,20.6803,20.7168,20.6594,20.6698,45210.728
2005-01-06 13:35:00,39.58,39.67,39.57,39.67,21893.814997263275,20.675,20.7221,20.6698,20.7221,21893.815
2005-01-06 13:40:00,39.67,39.75,39.67,39.74,56157.6354679803,20.7221,20.7638,20.7221,20.7586,56157.6355
2005-01-06 13:45:00,39.75,39.75,39.68,39.75,43787.62999452655,20.7638,20.7638,20.7273,20.7638,43787.63
2005-01-06 13:50:00,39.75,39.82,39.74,39.77,48932.67651888342,20.7638,20.8004,20.7586,20.7743,48932.6765
2005-01-06 13:55:00,39.76,39.86,39.74,39.75,32950.19157088123,20.7691,20.8213,20.7586,20.7638,32950.1916
2005-01-06 14:00:00,39.75,39.77,39.73,39.77,26710.454296661195,20.7638,20.7743,20.7534,20.7743,26710.4543
2005-01-06 14:05:00,39.77,39.77,39.74,39.74,39408.86699507389,20.7743,20.7743,20.7586,20.7586,39408.867
2005-01-06 14:10:00,39.74,39.74,39.65,39.66,20908.593322386427,20.7586,20.7586,20.7116,20.7168,20908.5933
2005-01-06 14:15:00,39.66,39.69,39.63,39.69,30541.871921182268,20.7168,20.7325,20.7012,20.7325,30541.8719
2005-01-06 14:20:00,39.69,39.73,39.68,39.68,18171.86644772852,20.7325,20.7534,20.7273,20.7273,18171.8664
2005-01-06 14:25:00,39.68,39.68,39.61,39.63,16091.954022988506,20.7273,20.7273,20.6907,20.7012,16091.954
2005-01-06 14:30:00,39.63,39.65,39.62,39.64,14887.794198139029,20.7012,20.7116,20.6959,20.7064,14887.7942
2005-01-06 14:35:00,39.66,39.68,39.62,39.68,19485.495347564312,20.7168,20.7273,20.6959,20.7273,19485.4953
2005-01-06 14:40:00,39.69,39.7,39.64,39.66,16529.830322933773,20.7325,20.7377,20.7064,20.7168,16529.8303
2005-01-06 14:45:00,39.66,39.67,39.63,39.66,17077.175697865354,20.7168,20.7221,20.7012,20.7168,17077.1757
2005-01-06 14:50:00,39.66,39.71,39.63,39.68,28571.42857142857,20.7168,20.743,20.7012,20.7273,28571.4286
2005-01-06 14:55:00,39.67,39.7,39.57,39.63,22003.28407224959,20.7221,20.7377,20.6698,20.7012,22003.2841
2005-01-06 15:00:00,39.63,39.71,39.61,39.67,25834.701696770662,20.7012,20.743,20.6907,20.7221,25834.7017
2005-01-06 15:05:00,39.67,39.7,39.62,39.64,28024.08319649699,20.7221,20.7377,20.6959,20.7064,28024.0832
2005-01-06 15:10:00,39.64,39.64,39.61,39.64,36343.73289545703,20.7064,20.7064,20.6907,20.7064,36343.7329
2005-01-06 15:15:00,39.64,39.67,39.64,39.67,26491.51614668856,20.7064,20.7221,20.7064,20.7221,26491.5161
2005-01-06 15:20:00,39.66,39.67,39.62,39.62,25506.29447181172,20.7168,20.7221,20.6959,20.6959,25506.2945
2005-01-06 15:25:00,39.62,39.63,39.59,39.61,34044.88232074439,20.6959,20.7012,20.6803,20.6907,34044.8823
2005-01-06 15:30:00,39.61,39.66,39.6,39.66,26491.51614668856,20.6907,20.7168,20.6855,20.7168,26491.5161
2005-01-06 15:35:00,39.66,39.72,39.66,39.7,46305.41871921183,20.7168,20.7482,20.7168,20.7377,46305.4187
2005-01-06 15:40:00,39.71,39.71,39.57,39.57,45101.25889436234,20.743,20.743,20.6698,20.6698,45101.2589
2005-01-06 15:45:00,39.58,39.65,39.57,39.65,40831.964969896006,20.675,20.7116,20.6698,20.7116,40831.965
2005-01-06 15:50:00,39.64,39.68,39.64,39.65,46195.94964422551,20.7064,20.7273,20.7064,20.7116,46195.9496
2005-01-06 15:55:00,39.66,39.66,39.57,39.62,64258.34701696771,20.7168,20.7168,20.6698,20.6959,64258.347
2005-01-07 09:30:00,39.69,39.69,39.44,39.45,119430.76081007117,20.7325,20.7325,20.6019,20.6071,119430.7608
2005-01-07 09:35:00,39.44,39.44,39.12,39.23,68856.048166393,20.6019,20.6019,20.4348,20.4922,68856.0482
2005-01-07 09:40:00,39.19,39.27,39.15,39.16,35686.91844553914,20.4713,20.5131,20.4504,20.4557,35686.9184
2005-01-07 09:45:00,39.16,39.28,39.14,39.25,37547.89272030652,20.4557,20.5183,20.4452,20.5027,37547.8927
2005-01-07 09:50:00,39.24,39.38,39.24,39.32,81007.11548987411,20.4974,20.5706,20.4974,20.5392,81007.1155
2005-01-07 09:55:00,39.31,39.33,39.19,39.22,48823.2074438971,20.534,20.5445,20.4713,20.487,48823.2074
2005-01-07 10:00:00,39.24,39.32,39.22,39.23,42036.12479474548,20.4974,20.5392,20.487,20.4922,42036.1248
2005-01-07 10:05:00,39.23,39.27,39.19,39.19,184455.39135194308,20.4922,20.5131,20.4713,20.4713,184455.3914
2005-01-07 10:10:00,39.2,39.2,39.03,39.03,50465.24356869185,20.4765,20.4765,20.3877,20.3877,50465.2436
2005-01-07 10:15:00,39.05,39.05,38.85,38.85,53749.315818281335,20.3982,20.3982,20.2937,20.2937,53749.3158
2005-01-07 10:20:00,38.85,38.86,38.64,38.79,88013.13628899836,20.2937,20.2989,20.184,20.2624,88013.1363
2005-01-07 10:25:00,38.78,38.78,38.6,38.6,60645.86754241927,20.2572,20.2572,20.1631,20.1631,60645.8675
2005-01-07 10:30:00,38.61,38.84,38.6,38.8,80131.36288998359,20.1684,20.2885,20.1631,20.2676,80131.3629
2005-01-07 10:35:00,38.8,38.82,38.77,38.78,38970.99069512863,20.2676,20.2781,20.2519,20.2572,38970.9907
2005-01-07 10:40:00,38.77,38.79,38.66,38.66,43021.34646962233,20.2519,20.2624,20.1945,20.1945,43021.3465
2005-01-07 10:45:00,38.66,38.81,38.65,38.72,52654.62506841817,20.1945,20.2728,20.1892,20.2258,52654.6251
2005-01-07 10:50:00,38.73,38.82,38.73,38.78,37985.76902025178,20.231,20.2781,20.231,20.2572,37985.769
2005-01-07 10:55:00,38.78,38.84,38.76,38.79,45867.54241926656,20.2572,20.2885,20.2467,20.2624,45867.5424
2005-01-07 11:00:00,38.82,38.97,38.79,38.97,40394.08866995074,20.2781,20.3564,20.2624,20.3564,40394.0887
2005-01-07 11:05:00,38.98,39.01,38.94,38.94,33388.06787082649,20.3616,20.3773,20.3407,20.3407,33388.0679
2005-01-07 11:10:00,38.93,39.04,38.93,39.04,32183.90804597701,20.3355,20.393,20.3355,20.393,32183.908
2005-01-07 11:15:00,39.04,39.08,39.04,39.04,25068.418171866448,20.393,20.4139,20.393,20.393,25068.4182
2005-01-07 11:20:00,39.05,39.1,39.01,39.03,29885.05747126437,20.3982,20.4243,20.3773,20.3877,29885.0575
2005-01-07 11:25:00,39.02,39.09,39.02,39.08,14012.041598248496,20.3825,20.4191,20.3825,20.4139,14012.0416
2005-01-07 11:30:00,39.07,39.33,39.07,39.31,36015.32567049809,20.4086,20.5445,20.4086,20.534,36015.3257
2005-01-07 11:35:00,39.29,39.42,39.24,39.25,49261.08374384237,20.5236,20.5915,20.4974,20.5027,49261.0837
2005-01-07 11:40:00,39.24,39.41,39.23,39.41,24411.60372194855,20.4974,20.5862,20.4922,20.5862,24411.6037
2005-01-07 11:45:00,39.41,39.51,39.41,39.51,50465.24356869185,20.5862,20.6385,20.5862,20.6385,50465.2436
2005-01-07 11:50:00,39.51,39.55,39.48,39.55,25287.35632183908,20.6385,20.6594,20.6228,20.6594,25287.3563
2005-01-07 11:55:00,39.55,39.68,39.54,39.68,34044.88232074439,20.6594,20.7273,20.6542,20.7273,34044.8823
2005-01-07 12:00:00,39.69,39.74,39.61,39.61,105966.06458675423,20.7325,20.7586,20.6907,20.6907,105966.0646
2005-01-07 12:05:00,39.59,39.61,39.54,39.55,24302.13464696224,20.6803,20.6907,20.6542,20.6594,24302.1346
2005-01-07 12:10:00,39.53,39.53,39.44,39.44,18719.21182266009,20.6489,20.6489,20.6019,20.6019,18719.2118
2005-01-07 12:15:00,39.44,39.52,39.39,39.39,33169.12972085386,20.6019,20.6437,20.5758,20.5758,33169.1297
2005-01-07 12:20:00,39.37,39.45,39.35,39.44,33497.53694581281,20.5653,20.6071,20.5549,20.6019,33497.5369
2005-01-07 12:25:00,39.43,39.46,39.41,39.44,9414.340448823208,20.5967,20.6124,20.5862,20.6019,9414.3404
2005-01-07 12:30:00,39.45,39.48,39.4,39.45,25177.88724685277,20.6071,20.6228,20.581,20.6071,25177.8872
2005-01-07 12:35:00,39.44,39.52,39.44,39.48,11165.84564860427,20.6019,20.6437,20.6019,20.6228,11165.8456
2005-01-07 12:40:00,39.49,39.55,39.45,39.54,21346.469622331693,20.628,20.6594,20.6071,20.6542,21346.4696
2005-01-07 12:45:00,39.54,39.55,39.47,39.49,22222.222222222223,20.6542,20.6594,20.6176,20.628,22222.2222
2005-01-07 12:50:00,39.49,39.49,39.45,39.45,12698.4126984127,20.628,20.628,20.6071,20.6071,12698.4127
2005-01-07 12:55:00,39.45,39.48,39.44,39.48,7224.95894909688,20.6071,20.6228,20.6019,20.6228,7224.9589
2005-01-07 13:00:00,39.48,39.53,39.47,39.51,19047.61904761905,20.6228,20.6489,20.6176,20.6385,19047.619
2005-01-07 13:05:00,39.51,39.57,39.51,39.56,21018.06239737274,20.6385,20.6698,20.6385,20.6646,21018.0624
2005-01-07 13:10:00,39.59,39.6,39.56,39.59,15982.48494800219,20.6803,20.6855,20.6646,20.6803,15982.4849
2005-01-07 13:15:00,39.6,39.63,39.6,39.62,22988.50574712644,20.6855,20.7012,20.6855,20.6959,22988.5057
2005-01-07 13:20:00,39.63,39.66,39.62,39.65,11713.191023535852,20.7012,20.7168,20.6959,20.7116,11713.191
2005-01-07 13:25:00,39.65,39.65,39.64,39.65,1970.4433497536947,20.7116,20.7116,20.7064,20.7116,1970.4433
2005-01-07 13:30:00,39.65,39.66,39.63,39.64,15873.015873015873,20.7116,20.7168,20.7012,20.7064,15873.0159
2005-01-07 13:35:00,39.63,39.63,39.6,39.61,18938.14997263273,20.7012,20.7012,20.6855,20.6907,18938.15
2005-01-07 13:40:00,39.6,39.62,39.58,39.58,17624.521072796935,20.6855,20.6959,20.675,20.675,17624.5211
2005-01-07 13:45:00,39.59,39.63,39.59,39.62,12917.350848385331,20.6803,20.7012,20.6803,20.6959,12917.3508
2005-01-07 13:50:00,39.63,39.63,39.61,39.61,4816.639299397921,20.7012,20.7012,20.6907,20.6907,4816.6393
2005-01-07 13:55:00,39.62,39.65,39.62,39.64,13464.696223316914,20.6959,20.7116,20.6959,20.7064,13464.6962
2005-01-07 14:00:00,39.63,39.67,39.63,39.66,14340.448823207444,20.7012,20.7221,20.7012,20.7168,14340.4488
2005-01-07 14:05:00,39.66,39.67,39.63,39.65,16967.70662287904,20.7168,20.7221,20.7012,20.7116,16967.7066
2005-01-07 14:10:00,39.63,39.63,39.58,39.6,13464.696223316914,20.7012,20.7012,20.675,20.6855,13464.6962
2005-01-07 14:15:00,39.6,39.62,39.59,39.59,20799.124247400112,20.6855,20.6959,20.6803,20.6803,20799.1242
2005-01-07 14:20:00,39.59,39.59,39.48,39.48,19704.433497536946,20.6803,20.6803,20.6228,20.6228,19704.4335
2005-01-07 14:25:00,39.47,39.48,39.43,39.43,27476.73782156541,20.6176,20.6228,20.5967,20.5967,27476.7378
2005-01-07 14:30:00,39.44,39.56,39.44,39.52,32950.19157088123,20.6019,20.6646,20.6019,20.6437,32950.1916
2005-01-07 14:35:00,39.51,39.51,39.42,39.42,11056.376573617954,20.6385,20.6385,20.5915,20.5915,11056.3766
2005-01-07 14:40:00,39.42,39.45,39.39,39.39,16967.70662287904,20.5915,20.6071,20.5758,20.5758,16967.7066
2005-01-07 14:45:00,39.38,39.44,39.37,39.43,28680.897646414887,20.5706,20.6019,20.5653,20.5967,28680.8976
2005-01-07 14:50:00,39.42,39.49,39.42,39.49,14668.856048166394,20.5915,20.628,20.5915,20.628,14668.856
2005-01-07 14:55:00,39.49,39.49,39.46,39.49,6349.20634920635,20.628,20.628,20.6124,20.628,6349.2063
2005-01-07 15:00:00,39.5,39.53,39.45,39.48,19923.37164750958,20.6333,20.6489,20.6071,20.6228,19923.3716
2005-01-07 15:05:00,39.49,39.55,39.49,39.53,35139.57307060756,20.628,20.6594,20.628,20.6489,35139.5731
2005-01-07 15:10:00,39.53,39.57,39.53,39.56,25287.35632183908,20.6489,20.6698,20.6489,20.6646,25287.3563
2005-01-07 15:15:00,39.55,39.57,39.54,39.55,30432.40284619595,20.6594,20.6698,20.6542,20.6594,30432.4028
2005-01-07 15:20:00,39.54,39.57,39.54,39.56,16091.954022988506,20.6542,20.6698,20.6542,20.6646,16091.954
2005-01-07 15:25:00,39.57,39.57,39.55,39.56,30979.74822112753,20.6698,20.6698,20.6594,20.6646,30979.7482
2005-01-07 15:30:00,39.56,39.57,39.55,39.56,34701.69677066229,20.6646,20.6698,20.6594,20.6646,34701.6968
2005-01-07 15:35:00,39.55,39.62,39.55,39.61,29775.588396278054,20.6594,20.6959,20.6594,20.6907,29775.5884
2005-01-07 15:40:00,39.61,39.65,39.61,39.64,52435.68691844554,20.6907,20.7116,20.6907,20.7064,52435.6869
2005-01-07 15:45:00,39.64,39.64,39.55,39.57,37219.485495347566,20.7064,20.7064,20.6594,20.6698,37219.4855
2005-01-07 15:50:00,39.55,39.55,39.47,39.51,51012.58894362343,20.6594,20.6594,20.6176,20.6385,51012.5889
2005-01-07 15:55:00,39.51,39.54,39.49,39.52,37766.83087027915,20.6385,20.6542,20.628,20.6437,37766.8309
2005-01-10 09:30:00,39.99,40.05,39.75,39.85,104214.55938697318,20.8892,20.9206,20.7638,20.8161,104214.5594
2005-01-10 09:35:00,39.82,40.29,39.75,40.2,73563.2183908046,20.8004,21.0459,20.7638,20.9989,73563.2184
2005-01-10 09:40:00,40.19,40.3,39.99,40.22,62397.37274220033,20.9937,21.0511,20.8892,21.0094,62397.3727
2005-01-10 09:45:00,40.25,40.32,40.14,40.18,50246.30541871922,21.025,21.0616,20.9676,20.9885,50246.3054
2005-01-10 09:50:00,40.2,40.31,40.13,40.29,34482.75862068966,20.9989,21.0564,20.9623,21.0459,34482.7586
2005-01-10 09:55:00,40.29,40.35,40.15,40.17,50574.71264367816,21.0459,21.0773,20.9728,20.9832,50574.7126
2005-01-10 10:00:00,40.01,40.34,40.01,40.2,41817.18664477285,20.8997,21.072,20.8997,20.9989,41817.1866
2005-01-10 10:05:00,40.23,40.36,40.2,40.32,44225.506294471816,21.0146,21.0825,20.9989,21.0616,44225.5063
2005-01-10 10:10:00,40.32,40.51,40.32,40.5,66885.6048166393,21.0616,21.1608,21.0616,21.1556,66885.6048
2005-01-10 10:15:00,40.51,40.63,40.49,40.55,48385.33114395184,21.1608,21.2235,21.1504,21.1817,48385.3311
2005-01-10 10:20:00,40.57,40.65,40.56,40.64,67980.29556650246,21.1922,21.234,21.187,21.2287,67980.2956
2005-01-10 10:25:00,40.66,40.82,40.66,40.72,55172.41379310345,21.2392,21.3228,21.2392,21.2705,55172.4138
2005-01-10 10:30:00,40.72,40.72,40.6,40.67,32840.72249589491,21.2705,21.2705,21.2079,21.2444,32840.7225
2005-01-10 10:35:00,40.67,40.71,40.58,40.65,27914.61412151068,21.2444,21.2653,21.1974,21.234,27914.6141
2005-01-10 10:40:00,40.65,40.67,40.05,40.35,130487.13738368911,21.234,21.2444,20.9206,21.0773,130487.1374
2005-01-10 10:45:00,40.35,40.43,40.27,40.41,24630.541871921185,21.0773,21.1191,21.0355,21.1086,24630.5419
2005-01-10 10:50:00,40.42,40.47,40.34,40.38,31527.09359605912,21.1138,21.1399,21.072,21.0929,31527.0936
2005-01-10 10:55:00,40.39,40.39,40.34,40.36,18938.14997263273,21.0982,21.0982,21.072,21.0825,18938.15
2005-01-10 11:00:00,40.36,40.47,40.35,40.39,53858.78489326766,21.0825,21.1399,21.0773,21.0982,53858.7849
2005-01-10 11:05:00,40.38,40.5,40.38,40.42,28133.552271483302,21.0929,21.1556,21.0929,21.1138,28133.5523
2005-01-10 11:10:00,40.42,40.44,40.39,40.39,21127.53147235906,21.1138,21.1243,21.0982,21.0982,21127.5315
2005-01-10 11:15:00,40.39,40.41,40.34,40.37,47837.985769020255,21.0982,21.1086,21.072,21.0877,47837.9858
2005-01-10 11:20:00,40.37,40.39,40.32,40.36,29885.05747126437,21.0877,21.0982,21.0616,21.0825,29885.0575
2005-01-10 11:25:00,40.38,40.5,40.31,40.38,35577.44937055282,21.0929,21.1556,21.0564,21.0929,35577.4494
2005-01-10 11:30:00,40.39,40.4,40.29,40.34,36781.6091954023,21.0982,21.1034,21.0459,21.072,36781.6092
2005-01-10 11:35:00,40.34,40.37,40.31,40.37,26929.39244663383,21.072,21.0877,21.0564,21.0877,26929.3924
2005-01-10 11:40:00,40.37,40.43,40.33,40.41,22660.09852216749,21.0877,21.1191,21.0668,21.1086,22660.0985
2005-01-10 11:45:00,40.4,40.43,40.36,40.42,18609.742747673783,21.1034,21.1191,21.0825,21.1138,18609.7427
2005-01-10 11:50:00,40.42,40.42,40.29,40.35,28899.83579638752,21.1138,21.1138,21.0459,21.0773,28899.8358
2005-01-10 11:55:00,40.34,40.37,40.31,40.31,14230.979748221129,21.072,21.0877,21.0564,21.0564,14230.9797
2005-01-10 12:00:00,40.32,40.43,40.32,40.43,19485.495347564312,21.0616,21.1191,21.0616,21.1191,19485.4953
2005-01-10 12:05:00,40.43,40.5,40.4,40.5,15654.07772304324,21.1191,21.1556,21.1034,21.1556,15654.0777
2005-01-10 12:10:00,40.5,40.5,40.42,40.49,20799.124247400112,21.1556,21.1556,21.1138,21.1504,20799.1242
2005-01-10 12:15:00,40.48,40.5,40.44,40.45,33716.47509578544,21.1452,21.1556,21.1243,21.1295,33716.4751
2005-01-10 12:20:00,40.4,40.4,40.37,40.38,9633.27859879584,21.1034,21.1034,21.0877,21.0929,9633.2786
2005-01-10 12:25:00,40.37,40.41,40.37,40.38,101149.42528735632,21.0877,21.1086,21.0877,21.0929,101149.4253
2005-01-10 12:30:00,40.39,40.45,40.38,40.45,36343.73289545703,21.0982,21.1295,21.0929,21.1295,36343.7329
2005-01-10 12:35:00,40.44,40.44,40.37,40.39,15106.732348111658,21.1243,21.1243,21.0877,21.0982,15106.7323
2005-01-10 12:40:00,40.39,40.44,40.38,40.42,15435.139573070608,21.0982,21.1243,21.0929,21.1138,15435.1396
2005-01-10 12:45:00,40.41,40.46,40.37,40.4,11932.129173508483,21.1086,21.1347,21.0877,21.1034,11932.1292
2005-01-10 12:50:00,40.41,40.44,40.39,40.41,7006.020799124248,21.1086,21.1243,21.0982,21.1086,7006.0208
2005-01-10 12:55:00,40.42,40.42,40.38,40.39,5692.391899288451,21.1138,21.1138,21.0929,21.0982,5692.3919
2005-01-10 13:00:00,40.39,40.41,40.37,40.4,26272.57799671593,21.0982,21.1086,21.0877,21.1034,26272.578
2005-01-10 13:05:00,40.43,40.46,40.4,40.41,9523.809523809525,21.1191,21.1347,21.1034,21.1086,9523.8095
2005-01-10 13:10:00,40.42,40.42,40.33,40.36,47837.985769020255,21.1138,21.1138,21.0668,21.0825,47837.9858
2005-01-10 13:15:00,40.36,40.38,40.14,40.19,83415.43513957308,21.0825,21.0929,20.9676,20.9937,83415.4351
2005-01-10 13:20:00,40.19,40.38,40.16,40.18,59660.64586754242,20.9937,21.0929,20.978,20.9885,59660.6459
2005-01-10 13:25:00,40.18,40.26,40.18,40.26,11932.129173508483,20.9885,21.0303,20.9885,21.0303,11932.1292
2005-01-10 13:30:00,40.28,40.36,40.28,40.35,13793.103448275862,21.0407,21.0825,21.0407,21.0773,13793.1034
2005-01-10 13:35:00,40.36,40.36,40.31,40.31,19704.433497536946,21.0825,21.0825,21.0564,21.0564,19704.4335
2005-01-10 13:40:00,40.32,40.38,40.32,40.38,15873.015873015873,21.0616,21.0929,21.0616,21.0929,15873.0159
2005-01-10 13:45:00,40.38,40.39,40.35,40.38,15544.608648056925,21.0929,21.0982,21.0773,21.0929,15544.6086
2005-01-10 13:50:00,40.39,40.43,40.37,40.43,17186.64477285167,21.0982,21.1191,21.0877,21.1191,17186.6448
2005-01-10 13:55:00,40.43,40.43,40.38,40.41,20361.247947454845,21.1191,21.1191,21.0929,21.1086,20361.2479
2005-01-10 14:00:00,40.41,40.43,40.38,40.38,31089.21729611385,21.1086,21.1191,21.0929,21.0929,31089.2173
2005-01-10 14:05:00,40.38,40.38,40.29,40.29,17624.521072796935,21.0929,21.0929,21.0459,21.0459,17624.5211
2005-01-10 14:10:00,40.31,40.31,40.21,40.23,69293.92446633826,21.0564,21.0564,21.0041,21.0146,69293.9245
2005-01-10 14:15:00,40.21,40.21,40.14,40.19,49480.021893815,21.0041,21.0041,20.9676,20.9937,49480.0219
2005-01-10 14:20:00,40.18,40.19,40.1,40.16,34044.88232074439,20.9885,20.9937,20.9467,20.978,34044.8823
2005-01-10 14:25:00,40.17,40.17,40.05,40.07,34373.28954570334,20.9832,20.9832,20.9206,20.931,34373.2895
2005-01-10 14:30:00,40.08,40.08,40.04,40.08,31198.686371100164,20.9362,20.9362,20.9153,20.9362,31198.6864
2005-01-10 14:35:00,40.08,40.11,40.03,40.04,44116.03721948549,20.9362,20.9519,20.9101,20.9153,44116.0372
2005-01-10 14:40:00,40.04,40.04,39.92,39.98,59222.76956759716,20.9153,20.9153,20.8526,20.884,59222.7696
2005-01-10 14:45:00,39.96,39.97,39.87,39.95,38533.114395183366,20.8735,20.8788,20.8265,20.8683,38533.1144
2005-01-10 14:50:00,39.91,39.92,39.83,39.83,43459.2227695676,20.8474,20.8526,20.8056,20.8056,43459.2228
2005-01-10 14:55:00,39.83,39.9,39.83,39.9,25396.8253968254,20.8056,20.8422,20.8056,20.8422,25396.8254
2005-01-10 15:00:00,39.9,39.98,39.89,39.98,18390.80459770115,20.8422,20.884,20.837,20.884,18390.8046
2005-01-10 15:05:00,39.98,39.99,39.95,39.98,17405.582922824302,20.884,20.8892,20.8683,20.884,17405.5829
2005-01-10 15:10:00,39.97,40.07,39.95,40.07,41598.248494800224,20.8788,20.931,20.8683,20.931,41598.2485
2005-01-10 15:15:00,40.05,40.08,39.88,39.93,30213.46469622332,20.9206,20.9362,20.8318,20.8579,30213.4647
2005-01-10 15:20:00,39.92,39.98,39.84,39.88,22112.753147235908,20.8526,20.884,20.8109,20.8318,22112.7531
2005-01-10 15:25:00,39.89,39.97,39.85,39.87,37547.89272030652,20.837,20.8788,20.8161,20.8265,37547.8927
2005-01-10 15:30:00,39.87,39.98,39.87,39.91,30103.995621237,20.8265,20.884,20.8265,20.8474,30103.9956
2005-01-10 15:35:00,39.91,39.94,39.91,39.91,19594.96442255063,20.8474,20.8631,20.8474,20.8474,19594.9644
2005-01-10 15:40:00,39.91,40.03,39.9,40.03,40722.49589490969,20.8474,20.9101,20.8422,20.9101,40722.4959
2005-01-10 15:45:00,40.01,40.02,40.0,40.01,20470.71702244116,20.8997,20.9049,20.8944,20.8997,20470.717
2005-01-10 15:50:00,40.0,40.01,39.98,40.0,40941.43404488232,20.8944,20.8997,20.884,20.8944,40941.434
2005-01-10 15:55:00,40.01,40.02,39.99,40.0,57799.67159277504,20.8997,20.9049,20.8892,20.8944,57799.6716
2005-01-11 09:30:00,40.18,40.36,40.18,40.29,126436.7816091954,20.9885,21.0825,20.9885,21.0459,126436.7816
2005-01-11 09:35:00,40.25,40.32,40.1,40.11,29228.243021346472,21.025,21.0616,20.9467,20.9519,29228.243
2005-01-11 09:40:00,40.11,40.27,40.11,40.25,45429.66611932129,20.9519,21.0355,20.9519,21.025,45429.6661
2005-01-11 09:45:00,40.26,40.26,40.13,40.19,60536.39846743296,21.0303,21.0303,20.9623,20.9937,60536.3985
2005-01-11 09:50:00,40.19,40.28,40.19,40.2,31855.500821018064,20.9937,21.0407,20.9937,20.9989,31855.5008
2005-01-11 09:55:00,40.2,40.29,40.15,40.19,30432.40284619595,20.9989,21.0459,20.9728,20.9937,30432.4028
2005-01-11 10:00:00,40.19,40.19,40.07,40.12,84729.06403940887,20.9937,20.9937,20.931,20.9571,84729.064
2005-01-11 10:05:00,40.13,40.37,40.13,40.29,40613.026819923376,20.9623,21.0877,20.9623,21.0459,40613.0268
2005-01-11 10:10:00,40.3,40.39,40.28,40.35,27805.14504652436,21.0511,21.0982,21.0407,21.0773,27805.145
2005-01-11 10:15:00,40.34,40.37,40.24,40.31,57033.38806787083,21.072,21.0877,21.0198,21.0564,57033.3881
2005-01-11 10:20:00,40.29,40.31,40.23,40.3,25068.418171866448,21.0459,21.0564,21.0146,21.0511,25068.4182
2005-01-11 10:25:00,40.29,40.31,40.23,40.29,25177.88724685277,21.0459,21.0564,21.0146,21.0459,25177.8872
2005-01-11 10:30:00,40.29,40.31,40.27,40.29,20251.778872468527,21.0459,21.0564,21.0355,21.0459,20251.7789
2005-01-11 10:35:00,40.29,40.3,40.23,40.3,24083.1964969896,21.0459,21.0511,21.0146,21.0511,24083.1965
2005-01-11 10:40:00,40.31,40.37,40.3,40.35,24411.60372194855,21.0564,21.0877,21.0511,21.0773,24411.6037
2005-01-11 10:45:00,40.34,40.35,40.3,40.3,13574.165298303227,21.072,21.0773,21.0511,21.0511,13574.1653
2005-01-11 10:50:00,40.31,40.34,40.28,40.29,44225.506294471816,21.0564,21.072,21.0407,21.0459,44225.5063
2005-01-11 10:55:00,40.29,40.36,40.27,40.36,32950.19157088123,21.0459,21.0825,21.0355,21.0825,32950.1916
2005-01-11 11:00:00,40.36,40.36,40.31,40.32,64477.28516694034,21.0825,21.0825,21.0564,21.0616,64477.2852
2005-01-11 11:05:00,40.31,40.42,40.31,40.34,44116.03721948549,21.0564,21.1138,21.0564,21.072,44116.0372
2005-01-11 11:10:00,40.33,40.4,40.3,40.4,47400.10946907499,21.0668,21.1034,21.0511,21.1034,47400.1095
2005-01-11 11:15:00,40.39,40.7,40.39,40.61,65900.38314176246,21.0982,21.2601,21.0982,21.2131,65900.3831
2005-01-11 11:20:00,40.61,40.65,40.55,40.64,44553.91351943076,21.2131,21.234,21.1817,21.2287,44553.9135
2005-01-11 11:25:00,40.65,40.67,40.58,40.58,103229.33771209634,21.234,21.2444,21.1974,21.1974,103229.3377
2005-01-11 11:30:00,40.57,40.61,40.54,40.57,31636.56267104543,21.1922,21.2131,21.1765,21.1922,31636.5627
2005-01-11 11:35:00,40.57,40.64,40.57,40.61,20032.840722495897,21.1922,21.2287,21.1922,21.2131,20032.8407
2005-01-11 11:40:00,40.61,40.61,40.57,40.57,13574.165298303227,21.2131,21.2131,21.1922,21.1922,13574.1653
2005-01-11 11:45:00,40.58,40.64,40.53,40.64,16529.830322933773,21.1974,21.2287,21.1713,21.2287,16529.8303
2005-01-11 11:50:00,40.63,40.64,40.61,40.61,31198.686371100164,21.2235,21.2287,21.2131,21.2131,31198.6864
2005-01-11 11:55:00,40.61,40.61,40.55,40.56,18938.14997263273,21.2131,21.2131,21.1817,21.187,18938.15
2005-01-11 12:00:00,40.56,40.58,40.47,40.57,21455.938697318008,21.187,21.1974,21.1399,21.1922,21455.9387
2005-01-11 12:05:00,40.55,40.59,40.5,40.56,9742.747673782156,21.1817,21.2026,21.1556,21.187,9742.7477
2005-01-11 12:10:00,40.58,40.58,40.42,40.5,41598.248494800224,21.1974,21.1974,21.1138,21.1556,41598.2485
2005-01-11 12:15:00,40.5,40.51,40.43,40.46,19813.902572523264,21.1556,21.1608,21.1191,21.1347,19813.9026
2005-01-11 12:20:00,40.48,40.5,40.39,40.41,28352.49042145594,21.1452,21.1556,21.0982,21.1086,28352.4904
2005-01-11 12:25:00,40.39,40.4,40.33,40.34,22660.09852216749,21.0982,21.1034,21.0668,21.072,22660.0985
2005-01-11 12:30:00,40.33,40.46,40.31,40.46,23973.727422003285,21.0668,21.1347,21.0564,21.1347,23973.7274
2005-01-11 12:35:00,40.46,40.46,40.37,40.38,18719.21182266009,21.1347,21.1347,21.0877,21.0929,18719.2118
2005-01-11 12:40:00,40.39,40.42,40.34,40.35,22112.753147235908,21.0982,21.1138,21.072,21.0773,22112.7531
2005-01-11 12:45:00,40.37,40.4,40.34,40.35,15544.608648056925,21.0877,21.1034,21.072,21.0773,15544.6086
2005-01-11 12:50:00,40.34,40.37,40.34,40.34,7334.428024083197,21.072,21.0877,21.072,21.072,7334.428
2005-01-11 12:55:00,40.35,40.35,40.33,40.34,6568.144499178982,21.0773,21.0773,21.0668,21.072,6568.1445
2005-01-11 13:00:00,40.35,40.35,40.3,40.31,28243.021346469624,21.0773,21.0773,21.0511,21.0564,28243.0213
2005-01-11 13:05:00,40.32,40.32,40.29,40.3,20689.6551724138,21.0616,21.0616,21.0459,21.0511,20689.6552
2005-01-11 13:10:00,40.29,40.31,40.29,40.3,29118.77394636016,21.0459,21.0564,21.0459,21.0511,29118.7739
2005-01-11 13:15:00,40.29,40.33,40.27,40.29,74548.44006568145,21.0459,21.0668,21.0355,21.0459,74548.4401
2005-01-11 13:20:00,40.3,40.3,40.28,40.29,59551.17679255611,21.0511,21.0511,21.0407,21.0459,59551.1768
2005-01-11 13:25:00,40.29,40.31,40.29,40.29,7991.242474001095,21.0459,21.0564,21.0459,21.0459,7991.2425
2005-01-11 13:30:00,40.29,40.31,40.29,40.29,5363.984674329502,21.0459,21.0564,21.0459,21.0459,5363.9847
2005-01-11 13:35:00,40.3,40.3,40.29,40.29,9961.68582375479,21.0511,21.0511,21.0459,21.0459,9961.6858
2005-01-11 13:40:00,40.29,40.34,40.29,40.32,23864.25834701697,21.0459,21.072,21.0459,21.0616,23864.2583
2005-01-11 13:45:00,40.33,40.34,40.32,40.33,9852.216748768473,21.0668,21.072,21.0616,21.0668,9852.2167
2005-01-11 13:50:00,40.34,40.47,40.33,40.47,32512.31527093596,21.072,21.1399,21.0668,21.1399,32512.3153
2005-01-11 13:55:00,40.45,40.45,40.38,40.42,12479.474548440066,21.1295,21.1295,21.0929,21.1138,12479.4745
2005-01-11 14:00:00,40.42,40.47,40.41,40.45,13355.227148330598,21.1138,21.1399,21.1086,21.1295,13355.2271
2005-01-11 14:05:00,40.45,40.52,40.45,40.5,28024.08319649699,21.1295,21.1661,21.1295,21.1556,28024.0832
2005-01-11 14:10:00,40.49,40.56,40.49,40.55,32074.438970990697,21.1504,21.187,21.1504,21.1817,32074.439
2005-01-11 14:15:00,40.55,40.56,40.51,40.52,9523.809523809525,21.1817,21.187,21.1608,21.1661,9523.8095
2005-01-11 14:20:00,40.52,40.54,40.52,40.52,6239.737274220033,21.1661,21.1765,21.1661,21.1661,6239.7373
2005-01-11 14:25:00,40.52,40.52,40.5,40.5,7224.95894909688,21.1661,21.1661,21.1556,21.1556,7224.9589
2005-01-11 14:30:00,40.5,40.59,40.5,40.57,13464.696223316914,21.1556,21.2026,21.1556,21.1922,13464.6962
2005-01-11 14:35:00,40.56,40.57,40.51,40.51,11822.660098522168,21.187,21.1922,21.1608,21.1608,11822.6601
2005-01-11 14:40:00,40.52,40.59,40.52,40.58,15982.48494800219,21.1661,21.2026,21.1661,21.1974,15982.4849
2005-01-11 14:45:00,40.58,40.62,40.58,40.61,29009.30487137384,21.1974,21.2183,21.1974,21.2131,29009.3049
2005-01-11 14:50:00,40.61,40.63,40.58,40.61,21784.34592227696,21.2131,21.2235,21.1974,21.2131,21784.3459
2005-01-11 14:55:00,40.61,40.62,40.6,40.61,15544.608648056925,21.2131,21.2183,21.2079,21.2131,15544.6086
2005-01-11 15:00:00,40.61,40.61,40.56,40.61,54406.13026819924,21.2131,21.2131,21.187,21.2131,54406.1303
2005-01-11 15:05:00,40.6,40.6,40.55,40.55,44663.38259441708,21.2079,21.2079,21.1817,21.1817,44663.3826
2005-01-11 15:10:00,40.56,40.57,40.5,40.5,48713.73836891079,21.187,21.1922,21.1556,21.1556,48713.7384
2005-01-11 15:15:00,40.53,40.56,40.44,40.44,24192.66557197592,21.1713,21.187,21.1243,21.1243,24192.6656
2005-01-11 15:20:00,40.47,40.47,40.43,40.44,31417.6245210728,21.1399,21.1399,21.1191,21.1243,31417.6245
2005-01-11 15:25:00,40.43,40.46,40.39,40.43,11165.84564860427,21.1191,21.1347,21.0982,21.1191,11165.8456
2005-01-11 15:30:00,40.44,40.46,40.4,40.42,21893.814997263275,21.1243,21.1347,21.1034,21.1138,21893.815
2005-01-11 15:35:00,40.41,40.45,40.39,40.42,32402.846195949645,21.1086,21.1295,21.0982,21.1138,32402.8462
2005-01-11 15:40:00,40.42,40.47,40.4,40.46,23645.320197044337,21.1138,21.1399,21.1034,21.1347,23645.3202
2005-01-11 15:45:00,40.45,40.55,40.45,40.55,58347.01696770662,21.1295,21.1817,21.1295,21.1817,58347.017
2005-01-11 15:50:00,40.55,40.55,40.51,40.51,45429.66611932129,21.1817,21.1817,21.1608,21.1608,45429.6661
2005-01-11 15:55:00,40.51,40.52,40.49,40.5,40284.61959496442,21.1608,21.1661,21.1504,21.1556,40284.6196
2005-01-12 09:30:00,40.5,40.6,39.96,40.47,80021.89381499727,21.1556,21.2079,20.8735,21.1399,80021.8938
2005-01-12 09:35:00,40.43,40.46,40.27,40.38,25725.232621784347,21.1191,21.1347,21.0355,21.0929,25725.2326
2005-01-12 09:40:00,40.42,40.6,40.42,40.5,32621.78434592228,21.1138,21.2079,21.1138,21.1556,32621.7843
2005-01-12 09:45:00,40.5,40.61,40.48,40.54,24083.1964969896,21.1556,21.2131,21.1452,21.1765,24083.1965
2005-01-12 09:50:00,40.53,40.65,40.53,40.61,26819.92337164751,21.1713,21.234,21.1713,21.2131,26819.9234
2005-01-12 09:55:00,40.63,40.71,40.56,40.57,28899.83579638752,21.2235,21.2653,21.187,21.1922,28899.8358
2005-01-12 10:00:00,40.6,40.61,40.55,40.56,18281.335522714835,21.2079,21.2131,21.1817,21.187,18281.3355
2005-01-12 10:05:00,40.57,40.66,40.54,40.63,25944.17077175698,21.1922,21.2392,21.1765,21.2235,25944.1708
2005-01-12 10:10:00,40.65,40.66,40.59,40.66,19813.902572523264,21.234,21.2392,21.2026,21.2392,19813.9026
2005-01-12 10:15:00,40.66,40.66,40.56,40.56,33497.53694581281,21.2392,21.2392,21.187,21.187,33497.5369
2005-01-12 10:20:00,40.55,40.61,40.49,40.57,50903.11986863711,21.1817,21.2131,21.1504,21.1922,50903.1199
2005-01-12 10:25:00,40.56,40.57,40.45,40.56,21346.469622331693,21.187,21.1922,21.1295,21.187,21346.4696
2005-01-12 10:30:00,40.56,40.71,40.24,40.7,156212.3700054735,21.187,21.2653,21.0198,21.2601,156212.37
2005-01-12 10:35:00,40.72,40.82,40.62,40.62,62287.903667214014,21.2705,21.3228,21.2183,21.2183,62287.9037
2005-01-12 10:40:00,40.65,40.74,40.61,40.68,64696.223316912976,21.234,21.281,21.2131,21.2496,64696.2233
2005-01-12 10:45:00,40.68,40.77,40.66,40.67,26491.51614668856,21.2496,21.2967,21.2392,21.2444,26491.5161
2005-01-12 10:50:00,40.66,40.73,40.64,40.65,50355.77449370553,21.2392,21.2758,21.2287,21.234,50355.7745
2005-01-12 10:55:00,40.71,40.71,40.63,40.69,42474.00109469075,21.2653,21.2653,21.2235,21.2549,42474.0011
2005-01-12 11:00:00,40.7,40.75,40.68,40.73,28243.021346469624,21.2601,21.2862,21.2496,21.2758,28243.0213
2005-01-12 11:05:00,40.73,40.86,40.73,40.83,58784.89326765189,21.2758,21.3437,21.2758,21.328,58784.8933
2005-01-12 11:10:00,40.84,41.01,40.84,41.01,42364.53201970444,21.3332,21.422,21.3332,21.422,42364.532
2005-01-12 11:15:00,41.01,41.11,40.94,41.11,63273.12534209086,21.422,21.4743,21.3855,21.4743,63273.1253
2005-01-12 11:20:00,41.08,41.16,41.07,41.12,111767.925561029,21.4586,21.5004,21.4534,21.4795,111767.9256
2005-01-12 11:25:00,41.11,41.24,41.11,41.24,61083.743842364536,21.4743,21.5422,21.4743,21.5422,61083.7438
2005-01-12 11:30:00,41.24,41.29,41.17,41.25,64586.75424192666,21.5422,21.5683,21.5056,21.5474,64586.7542
2005-01-12 11:35:00,41.25,41.4,41.24,41.36,110892.17296113848,21.5474,21.6257,21.5422,21.6048,110892.173
2005-01-12 11:40:00,41.38,41.39,41.26,41.28,39518.336070060206,21.6153,21.6205,21.5526,21.5631,39518.3361
2005-01-12 11:45:00,41.3,41.31,41.2,41.21,37000.54734537494,21.5735,21.5787,21.5213,21.5265,37000.5473
2005-01-12 11:50:00,41.21,41.23,41.12,41.14,52545.15599343186,21.5265,21.5369,21.4795,21.4899,52545.156
2005-01-12 11:55:00,41.16,41.16,41.03,41.06,58565.95511767926,21.5004,21.5004,21.4325,21.4481,58565.9551
2005-01-12 12:00:00,41.05,41.06,41.03,41.04,53201.97044334975,21.4429,21.4481,21.4325,21.4377,53201.9704
2005-01-12 12:05:00,41.03,41.09,40.96,41.09,32621.78434592228,21.4325,21.4638,21.3959,21.4638,32621.7843
2005-01-12 12:10:00,41.09,41.1,41.05,41.07,44444.444444444445,21.4638,21.469,21.4429,21.4534,44444.4444
2005-01-12 12:15:00,41.08,41.09,41.03,41.03,21784.34592227696,21.4586,21.4638,21.4325,21.4325,21784.3459
2005-01-12 12:20:00,41.03,41.05,40.97,41.05,36234.26382047072,21.4325,21.4429,21.4011,21.4429,36234.2638
2005-01-12 12:25:00,41.04,41.08,41.04,41.06,19813.902572523264,21.4377,21.4586,21.4377,21.4481,19813.9026
2005-01-12 12:30:00,41.06,41.12,41.06,41.11,29118.77394636016,21.4481,21.4795,21.4481,21.4743,29118.7739
2005-01-12 12:35:00,41.11,41.22,41.11,41.17,49042.14559386973,21.4743,21.5317,21.4743,21.5056,49042.1456
2005-01-12 12:40:00,41.17,41.17,41.15,41.16,12370.00547345375,21.5056,21.5056,21.4952,21.5004,12370.0055
2005-01-12 12:45:00,41.17,41.2,41.17,41.2,16310.89217296114,21.5056,21.5213,21.5056,21.5213,16310.8922
2005-01-12 12:50:00,41.19,41.27,41.19,41.24,17296.113847837987,21.516,21.5578,21.516,21.5422,17296.1138
2005-01-12 12:55:00,41.26,41.26,41.19,41.22,13683.634373289546,21.5526,21.5526,21.516,21.5317,13683.6344
2005-01-12 13:00:00,41.22,41.22,41.19,41.21,19376.026272578,21.5317,21.5317,21.516,21.5265,19376.0263
2005-01-12 13:05:00,41.22,41.29,41.19,41.29,47509.5785440613,21.5317,21.5683,21.516,21.5683,47509.5785
2005-01-12 13:10:00,41.29,41.29,41.22,41.24,31636.56267104543,21.5683,21.5683,21.5317,21.5422,31636.5627
2005-01-12 13:15:00,41.24,41.29,41.24,41.26,27148.33059660645,21.5422,21.5683,21.5422,21.5526,27148.3306
2005-01-12 13:20:00,41.24,41.32,41.24,41.26,34701.69677066229,21.5422,21.584,21.5422,21.5526,34701.6968
2005-01-12 13:25:00,41.27,41.27,41.21,41.24,16529.830322933773,21.5578,21.5578,21.5265,21.5422,16529.8303
2005-01-12 13:30:00,41.24,41.24,41.2,41.22,8319.649698960044,21.5422,21.5422,21.5213,21.5317,8319.6497
2005-01-12 13:35:00,41.22,41.24,41.2,41.24,9961.68582375479,21.5317,21.5422,21.5213,21.5422,9961.6858
2005-01-12 13:40:00,41.24,41.25,41.2,41.2,14559.386973180077,21.5422,21.5474,21.5213,21.5213,14559.387
2005-01-12 13:45:00,41.2,41.2,41.07,41.07,35358.511220580185,21.5213,21.5213,21.4534,21.4534,35358.5112
2005-01-12 13:50:00,41.07,41.13,41.06,41.07,21455.938697318008,21.4534,21.4847,21.4481,21.4534,21455.9387
2005-01-12 13:55:00,41.07,41.16,41.07,41.16,89107.82703886152,21.4534,21.5004,21.4534,21.5004,89107.827
2005-01-12 14:00:00,41.16,41.16,41.11,41.13,51888.34154351396,21.5004,21.5004,21.4743,21.4847,51888.3415
2005-01-12 14:05:00,41.11,41.12,41.08,41.12,23864.25834701697,21.4743,21.4795,21.4586,21.4795,23864.2583
2005-01-12 14:10:00,41.11,41.11,41.03,41.04,28461.959496442258,21.4743,21.4743,21.4325,21.4377,28461.9595
2005-01-12 14:15:00,41.06,41.1,41.05,41.1,28024.08319649699,21.4481,21.469,21.4429,21.469,28024.0832
2005-01-12 14:20:00,41.1,41.1,41.03,41.05,16748.768472906406,21.469,21.469,21.4325,21.4429,16748.7685
2005-01-12 14:25:00,41.05,41.08,41.03,41.05,23535.85112205802,21.4429,21.4586,21.4325,21.4429,23535.8511
2005-01-12 14:30:00,41.03,41.11,41.03,41.11,71264.36781609195,21.4325,21.4743,21.4325,21.4743,71264.3678
2005-01-12 14:35:00,41.11,41.13,41.09,41.1,15982.48494800219,21.4743,21.4847,21.4638,21.469,15982.4849
2005-01-12 14:40:00,41.1,41.13,41.07,41.1,11056.376573617954,21.469,21.4847,21.4534,21.469,11056.3766
2005-01-12 14:45:00,41.12,41.15,41.09,41.15,9961.68582375479,21.4795,21.4952,21.4638,21.4952,9961.6858
2005-01-12 14:50:00,41.15,41.23,41.15,41.21,39518.336070060206,21.4952,21.5369,21.4952,21.5265,39518.3361
2005-01-12 14:55:00,41.21,41.23,41.17,41.19,29118.77394636016,21.5265,21.5369,21.5056,21.516,29118.7739
2005-01-12 15:00:00,41.2,41.23,41.16,41.22,25287.35632183908,21.5213,21.5369,21.5004,21.5317,25287.3563
2005-01-12 15:05:00,41.23,41.26,41.17,41.22,77941.98139025725,21.5369,21.5526,21.5056,21.5317,77941.9814
2005-01-12 15:10:00,41.22,41.23,41.2,41.22,14121.510673234812,21.5317,21.5369,21.5213,21.5317,14121.5107
2005-01-12 15:15:00,41.23,41.23,41.18,41.18,16201.423097974824,21.5369,21.5369,21.5108,21.5108,16201.4231
2005-01-12 15:20:00,41.18,41.23,41.11,41.2,54515.59934318555,21.5108,21.5369,21.4743,21.5213,54515.5993
2005-01-12 15:25:00,41.2,41.24,41.12,41.21,45539.13519430761,21.5213,21.5422,21.4795,21.5265,45539.1352
2005-01-12 15:30:00,41.22,41.27,41.11,41.25,60536.39846743296,21.5317,21.5578,21.4743,21.5474,60536.3985
2005-01-12 15:35:00,41.25,41.3,41.22,41.28,43897.099069512864,21.5474,21.5735,21.5317,21.5631,43897.0991
2005-01-12 15:40:00,41.3,41.31,41.26,41.31,39737.27422003284,21.5735,21.5787,21.5526,21.5787,39737.2742
2005-01-12 15:45:00,41.3,41.34,41.28,41.33,37438.4236453202,21.5735,21.5944,21.5631,21.5892,37438.4236
2005-01-12 15:50:00,41.34,41.46,41.32,41.43,118007.66283524904,21.5944,21.6571,21.584,21.6414,118007.6628
2005-01-12 15:55:00,41.42,41.56,41.42,41.46,205911.3300492611,21.6362,21.7093,21.6362,21.6571,205911.33
2005-01-13 09:30:00,41.06,41.88,41.06,41.76,107498.63163656268,21.4481,21.8765,21.4481,21.8138,107498.6316
2005-01-13 09:35:00,41.76,41.79,41.6,41.72,66009.85221674877,21.8138,21.8295,21.7302,21.7929,66009.8522
2005-01-13 09:40:00,41.72,42.1,41.67,41.93,98850.57471264368,21.7929,21.9914,21.7668,21.9026,98850.5747
2005-01-13 09:45:00,41.9,42.48,41.87,42.28,136398.4674329502,21.8869,22.1899,21.8713,22.0854,136398.4674
2005-01-13 09:50:00,42.21,42.35,42.08,42.34,79474.54844006569,22.0489,22.122,21.9809,22.1168,79474.5484
2005-01-13 09:55:00,42.34,42.65,42.3,42.62,167597.15380405035,22.1168,22.2787,22.0959,22.263,167597.1538
2005-01-13 10:00:00,42.62,42.64,42.5,42.52,159277.5041050903,22.263,22.2735,22.2003,22.2108,159277.5041
2005-01-13 10:05:00,42.54,42.54,42.47,42.51,165955.1176792556,22.2212,22.2212,22.1847,22.2056,165955.1177
2005-01-13 10:10:00,42.5,42.51,42.42,42.49,106294.4718117132,22.2003,22.2056,22.1586,22.1951,106294.4718
2005-01-13 10:15:00,42.5,42.64,42.49,42.6,40175.15051997811,22.2003,22.2735,22.1951,22.2526,40175.1505
2005-01-13 10:20:00,42.66,42.75,42.64,42.68,168472.9064039409,22.2839,22.3309,22.2735,22.2944,168472.9064
2005-01-13 10:25:00,42.68,42.72,42.6,42.65,91844.55391351944,22.2944,22.3153,22.2526,22.2787,91844.5539
2005-01-13 10:30:00,42.65,42.87,42.64,42.78,97974.82211275316,22.2787,22.3936,22.2735,22.3466,97974.8221
2005-01-13 10:35:00,42.78,42.94,42.77,42.93,126436.7816091954,22.3466,22.4302,22.3414,22.425,126436.7816
2005-01-13 10:40:00,42.93,43.08,42.9,43.08,80788.17733990148,22.425,22.5033,22.4093,22.5033,80788.1773
2005-01-13 10:45:00,43.07,43.16,42.99,43.03,119430.76081007117,22.4981,22.5451,22.4563,22.4772,119430.7608
2005-01-13 10:50:00,43.03,43.14,43.01,43.06,116365.62671045432,22.4772,22.5347,22.4667,22.4929,116365.6267
2005-01-13 10:55:00,43.06,43.12,42.93,42.99,185987.9584017515,22.4929,22.5242,22.425,22.4563,185987.9584
2005-01-13 11:00:00,43.05,43.07,43.0,43.02,86808.97646414889,22.4876,22.4981,22.4615,22.472,86808.9765
2005-01-13 11:05:00,43.04,43.12,42.96,43.01,99288.45101258896,22.4824,22.5242,22.4406,22.4667,99288.451
2005-01-13 11:10:00,43.03,43.04,42.99,43.01,31417.6245210728,22.4772,22.4824,22.4563,22.4667,31417.6245
2005-01-13 11:15:00,43.02,43.07,43.02,43.02,18500.27367268747,22.472,22.4981,22.472,22.472,18500.2737
2005-01-13 11:20:00,43.03,43.03,42.97,42.98,59113.30049261084,22.4772,22.4772,22.4458,22.4511,59113.3005
2005-01-13 11:25:00,42.98,43.03,42.95,43.01,80678.70826491517,22.4511,22.4772,22.4354,22.4667,80678.7083
2005-01-13 11:30:00,43.03,43.06,42.98,43.04,93158.18281335523,22.4772,22.4929,22.4511,22.4824,93158.1828
2005-01-13 11:35:00,43.01,43.04,42.91,42.98,91625.6157635468,22.4667,22.4824,22.4145,22.4511,91625.6158
2005-01-13 11:40:00,42.97,42.97,42.93,42.96,30651.340996168583,22.4458,22.4458,22.425,22.4406,30651.341
2005-01-13 11:45:00,42.96,42.98,42.93,42.98,26272.57799671593,22.4406,22.4511,22.425,22.4511,26272.578
2005-01-13 11:50:00,42.98,43.07,42.95,43.07,48713.73836891079,22.4511,22.4981,22.4354,22.4981,48713.7384
2005-01-13 11:55:00,43.07,43.11,43.03,43.09,25725.232621784347,22.4981,22.519,22.4772,22.5085,25725.2326
2005-01-13 12:00:00,43.09,43.14,43.05,43.13,64586.75424192666,22.5085,22.5347,22.4876,22.5294,64586.7542
2005-01-13 12:05:00,43.13,43.13,43.07,43.07,10946.907498631635,22.5294,22.5294,22.4981,22.4981,10946.9075
2005-01-13 12:10:00,43.08,43.09,43.03,43.06,32731.2534209086,22.5033,22.5085,22.4772,22.4929,32731.2534
2005-01-13 12:15:00,43.06,43.11,43.04,43.09,47947.45484400657,22.4929,22.519,22.4824,22.5085,47947.4548
2005-01-13 12:20:00,43.03,43.13,43.03,43.11,26272.57799671593,22.4772,22.5294,22.4772,22.519,26272.578
2005-01-13 12:25:00,43.13,43.17,43.12,43.16,70169.67706622879,22.5294,22.5503,22.5242,22.5451,70169.6771
2005-01-13 12:30:00,43.15,43.16,43.11,43.15,44772.8516694034,22.5399,22.5451,22.519,22.5399,44772.8517
2005-01-13 12:35:00,43.16,43.16,43.1,43.12,20251.778872468527,22.5451,22.5451,22.5138,22.5242,20251.7789
2005-01-13 12:40:00,43.13,43.2,43.12,43.18,24302.13464696224,22.5294,22.566,22.5242,22.5555,24302.1346
2005-01-13 12:45:00,43.19,43.25,43.18,43.23,35577.44937055282,22.5608,22.5921,22.5555,22.5817,35577.4494
2005-01-13 12:50:00,43.23,43.25,43.18,43.24,42145.593869731805,22.5817,22.5921,22.5555,22.5869,42145.5939
2005-01-13 12:55:00,43.24,43.29,43.23,43.24,43130.81554460865,22.5869,22.613,22.5817,22.5869,43130.8155
2005-01-13 13:00:00,43.25,43.25,43.19,43.22,20689.6551724138,22.5921,22.5921,22.5608,22.5764,20689.6552
2005-01-13 13:05:00,43.2,43.22,43.16,43.17,29337.712096332787,22.566,22.5764,22.5451,22.5503,29337.7121
2005-01-13 13:10:00,43.17,43.23,43.16,43.21,45210.72796934866,22.5503,22.5817,22.5451,22.5712,45210.728
2005-01-13 13:15:00,43.2,43.23,43.19,43.2,28133.552271483302,22.566,22.5817,22.5608,22.566,28133.5523
2005-01-13 13:20:00,43.2,43.21,43.13,43.19,121620.14230979748,22.566,22.5712,22.5294,22.5608,121620.1423
2005-01-13 13:25:00,43.21,43.25,43.17,43.24,42255.06294471812,22.5712,22.5921,22.5503,22.5869,42255.0629
2005-01-13 13:30:00,43.24,43.24,43.18,43.21,48823.2074438971,22.5869,22.5869,22.5555,22.5712,48823.2074
2005-01-13 13:35:00,43.21,43.24,43.18,43.22,37985.76902025178,22.5712,22.5869,22.5555,22.5764,37985.769
2005-01-13 13:40:00,43.22,43.23,43.21,43.22,49370.552818828684,22.5764,22.5817,22.5712,22.5764,49370.5528
2005-01-13 13:45:00,43.22,43.23,42.98,43.21,8538.587848932677,22.5764,22.5817,22.4511,22.5712,8538.5878
2005-01-13 13:50:00,43.22,43.32,43.21,43.26,50574.71264367816,22.5764,22.6287,22.5712,22.5973,50574.7126
2005-01-13 13:55:00,43.26,43.31,43.24,43.25,25725.232621784347,22.5973,22.6235,22.5869,22.5921,25725.2326
2005-01-13 14:00:00,43.25,43.27,43.24,43.27,49589.490968801314,22.5921,22.6026,22.5869,22.6026,49589.491
2005-01-13 14:05:00,43.27,43.28,43.25,43.28,29885.05747126437,22.6026,22.6078,22.5921,22.6078,29885.0575
2005-01-13 14:10:00,43.3,43.35,43.29,43.29,45320.19704433498,22.6182,22.6443,22.613,22.613,45320.197
2005-01-13 14:15:00,43.31,43.38,43.28,43.36,88341.54351395731,22.6235,22.66,22.6078,22.6496,88341.5435
2005-01-13 14:20:00,43.35,43.39,43.32,43.35,100164.20361247948,22.6443,22.6652,22.6287,22.6443,100164.2036
2005-01-13 14:25:00,43.35,43.43,43.34,43.37,51231.52709359606,22.6443,22.6861,22.6391,22.6548,51231.5271
2005-01-13 14:30:00,43.36,43.42,43.36,43.37,18062.3973727422,22.6496,22.6809,22.6496,22.6548,18062.3974
2005-01-13 14:35:00,43.38,43.39,43.27,43.33,55391.351943076086,22.66,22.6652,22.6026,22.6339,55391.3519
2005-01-13 14:40:00,43.33,43.39,43.28,43.29,46414.88779419814,22.6339,22.6652,22.6078,22.613,46414.8878
2005-01-13 14:45:00,43.27,43.3,43.19,43.2,38204.707170224414,22.6026,22.6182,22.5608,22.566,38204.7072
2005-01-13 14:50:00,43.22,43.24,43.2,43.21,28790.36672140121,22.5764,22.5869,22.566,22.5712,28790.3667
2005-01-13 14:55:00,43.21,43.25,43.21,43.24,35577.44937055282,22.5712,22.5921,22.5712,22.5869,35577.4494
2005-01-13 15:00:00,43.24,43.27,43.24,43.25,30322.933771209635,22.5869,22.6026,22.5869,22.5921,30322.9338
2005-01-13 15:05:00,43.26,43.26,43.23,43.24,50027.36726874658,22.5973,22.5973,22.5817,22.5869,50027.3673
2005-01-13 15:10:00,43.25,43.25,43.15,43.22,93596.0591133005,22.5921,22.5921,22.5399,22.5764,93596.0591
2005-01-13 15:15:00,43.16,43.24,43.16,43.19,68746.57909140667,22.5451,22.5869,22.5451,22.5608,68746.5791
2005-01-13 15:20:00,43.17,43.19,42.92,43.0,78489.32676518883,22.5503,22.5608,22.4197,22.4615,78489.3268
2005-01-13 15:25:00,42.93,43.03,42.93,42.98,58675.42419266557,22.425,22.4772,22.425,22.4511,58675.4242
2005-01-13 15:30:00,42.94,43.03,42.93,42.95,94471.81171319104,22.4302,22.4772,22.425,22.4354,94471.8117
2005-01-13 15:35:00,42.98,43.01,42.93,42.93,49808.42911877395,22.4511,22.4667,22.425,22.425,49808.4291
2005-01-13 15:40:00,42.93,42.93,42.9,42.92,72249.5894909688,22.425,22.425,22.4093,22.4197,72249.5895
2005-01-13 15:45:00,42.93,42.96,42.93,42.94,72249.5894909688,22.425,22.4406,22.425,22.4302,72249.5895
2005-01-13 15:50:00,42.93,42.95,42.93,42.93,80897.6464148878,22.425,22.4354,22.425,22.425,80897.6464
2005-01-13 15:55:00,42.94,42.99,42.91,42.91,146469.6223316913,22.4302,22.4563,22.4145,22.4145,146469.6223
2005-01-14 09:30:00,42.9,42.9,42.57,42.73,212260.53639846743,22.4093,22.4093,22.2369,22.3205,212260.5364
2005-01-14 09:35:00,42.68,42.75,42.6,42.75,170771.75697865355,22.2944,22.3309,22.2526,22.3309,170771.757
2005-01-14 09:40:00,42.75,42.76,42.67,42.74,96551.72413793104,22.3309,22.3362,22.2891,22.3257,96551.7241
2005-01-14 09:45:00,42.74,43.16,42.72,43.12,196715.9277504105,22.3257,22.5451,22.3153,22.5242,196715.9278
2005-01-14 09:50:00,43.05,43.3,42.93,43.3,94471.81171319104,22.4876,22.6182,22.425,22.6182,94471.8117
2005-01-14 09:55:00,43.25,43.34,43.03,43.13,45539.13519430761,22.5921,22.6391,22.4772,22.5294,45539.1352
2005-01-14 10:00:00,43.13,43.21,43.12,43.15,73563.2183908046,22.5294,22.5712,22.5242,22.5399,73563.2184
2005-01-14 10:05:00,43.13,43.13,43.0,43.04,125670.4980842912,22.5294,22.5294,22.4615,22.4824,125670.4981
2005-01-14 10:10:00,43.05,43.08,42.99,42.99,122386.4258347017,22.4876,22.5033,22.4563,22.4563,122386.4258
2005-01-14 10:15:00,42.99,43.03,42.93,42.97,89107.82703886152,22.4563,22.4772,22.425,22.4458,89107.827
2005-01-14 10:20:00,42.95,42.97,42.78,42.85,114723.59058565956,22.4354,22.4458,22.3466,22.3832,114723.5906
2005-01-14 10:25:00,42.86,43.01,42.83,42.93,107936.50793650794,22.3884,22.4667,22.3727,22.425,107936.5079
2005-01-14 10:30:00,42.93,43.06,42.86,43.06,33497.53694581281,22.425,22.4929,22.3884,22.4929,33497.5369
2005-01-14 10:35:00,43.06,43.1,42.93,43.03,128407.2249589491,22.4929,22.5138,22.425,22.4772,128407.225
2005-01-14 10:40:00,43.03,43.12,42.93,43.07,38642.58347016968,22.4772,22.5242,22.425,22.4981,38642.5835
2005-01-14 10:45:00,43.07,43.11,43.01,43.05,31964.96989600438,22.4981,22.519,22.4667,22.4876,31964.9699
2005-01-14 10:50:00,43.06,43.07,43.0,43.04,44991.78981937603,22.4929,22.4981,22.4615,22.4824,44991.7898
2005-01-14 10:55:00,43.05,43.12,42.93,43.12,28352.49042145594,22.4876,22.5242,22.425,22.5242,28352.4904
2005-01-14 11:00:00,43.16,43.21,43.13,43.21,26819.92337164751,22.5451,22.5712,22.5294,22.5712,26819.9234
2005-01-14 11:05:00,43.23,43.25,43.18,43.21,35030.10399562124,22.5817,22.5921,22.5555,22.5712,35030.104
2005-01-14 11:10:00,43.21,43.21,43.19,43.2,33169.12972085386,22.5712,22.5712,22.5608,22.566,33169.1297
2005-01-14 11:15:00,43.2,43.2,43.17,43.18,22112.753147235908,22.566,22.566,22.5503,22.5555,22112.7531
2005-01-14 11:20:00,43.18,43.27,43.18,43.25,56704.98084291188,22.5555,22.6026,22.5555,22.5921,56704.9808
2005-01-14 11:25:00,43.26,43.29,43.22,43.24,20908.593322386427,22.5973,22.613,22.5764,22.5869,20908.5933
2005-01-14 11:30:00,43.25,43.28,43.24,43.28,13355.227148330598,22.5921,22.6078,22.5869,22.6078,13355.2271
2005-01-14 11:35:00,43.28,43.53,43.27,43.52,68965.51724137932,22.6078,22.7384,22.6026,22.7331,68965.5172
2005-01-14 11:40:00,43.53,43.56,43.48,43.49,50793.6507936508,22.7384,22.754,22.7123,22.7175,50793.6508
2005-01-14 11:45:00,43.5,43.61,43.45,43.45,81116.58456486043,22.7227,22.7802,22.6966,22.6966,81116.5846
2005-01-14 11:50:00,43.48,43.6,43.45,43.6,33716.47509578544,22.7123,22.7749,22.6966,22.7749,33716.4751
2005-01-14 11:55:00,43.6,43.6,43.52,43.52,27695.675971538043,22.7749,22.7749,22.7331,22.7331,27695.676
2005-01-14 12:00:00,43.52,43.55,43.47,43.5,35249.04214559387,22.7331,22.7488,22.707,22.7227,35249.0421
2005-01-14 12:05:00,43.5,43.53,43.5,43.52,17733.990147783254,22.7227,22.7384,22.7227,22.7331,17733.9901
2005-01-14 12:10:00,43.51,43.52,43.47,43.51,15873.015873015873,22.7279,22.7331,22.707,22.7279,15873.0159
2005-01-14 12:15:00,43.52,43.53,43.41,43.46,10071.154898741106,22.7331,22.7384,22.6757,22.7018,10071.1549
2005-01-14 12:20:00,43.48,43.53,43.21,43.3,67323.48111658456,22.7123,22.7384,22.5712,22.6182,67323.4811
2005-01-14 12:25:00,43.3,43.45,43.25,43.45,56923.91899288452,22.6182,22.6966,22.5921,22.6966,56923.919
2005-01-14 12:30:00,43.45,43.49,43.44,43.48,29666.11932129173,22.6966,22.7175,22.6914,22.7123,29666.1193
2005-01-14 12:35:00,43.48,43.51,43.4,43.49,25615.76354679803,22.7123,22.7279,22.6705,22.7175,25615.7635
2005-01-14 12:40:00,43.51,43.55,43.46,43.49,29337.712096332787,22.7279,22.7488,22.7018,22.7175,29337.7121
2005-01-14 12:45:00,43.49,43.56,43.49,43.56,24849.48002189381,22.7175,22.754,22.7175,22.754,24849.48
2005-01-14 12:50:00,43.56,43.61,43.56,43.59,44553.91351943076,22.754,22.7802,22.754,22.7697,44553.9135
2005-01-14 12:55:00,43.59,43.63,43.58,43.62,38533.114395183366,22.7697,22.7906,22.7645,22.7854,38533.1144
2005-01-14 13:00:00,43.63,43.64,43.61,43.62,32731.2534209086,22.7906,22.7958,22.7802,22.7854,32731.2534
2005-01-14 13:05:00,43.62,43.64,43.61,43.62,60755.33661740559,22.7854,22.7958,22.7802,22.7854,60755.3366
2005-01-14 13:10:00,43.61,43.63,43.55,43.63,25834.701696770662,22.7802,22.7906,22.7488,22.7906,25834.7017
2005-01-14 13:15:00,43.62,43.67,43.62,43.67,30103.995621237,22.7854,22.8115,22.7854,22.8115,30103.9956
2005-01-14 13:20:00,43.67,43.85,43.66,43.77,106622.87903667217,22.8115,22.9055,22.8063,22.8637,106622.879
2005-01-14 13:25:00,43.79,43.85,43.78,43.8,22003.28407224959,22.8742,22.9055,22.869,22.8794,22003.2841
2005-01-14 13:30:00,43.8,43.8,43.7,43.72,30870.279146141216,22.8794,22.8794,22.8272,22.8376,30870.2791
2005-01-14 13:35:00,43.73,43.85,43.71,43.81,78817.73399014778,22.8428,22.9055,22.8324,22.8846,78817.734
2005-01-14 13:40:00,43.81,43.86,43.77,43.77,36124.7947454844,22.8846,22.9108,22.8637,22.8637,36124.7947
2005-01-14 13:45:00,43.77,43.81,43.76,43.81,28571.42857142857,22.8637,22.8846,22.8585,22.8846,28571.4286
2005-01-14 13:50:00,43.81,43.81,43.77,43.8,15873.015873015873,22.8846,22.8846,22.8637,22.8794,15873.0159
2005-01-14 13:55:00,43.79,43.85,43.79,43.85,23864.25834701697,22.8742,22.9055,22.8742,22.9055,23864.2583
2005-01-14 14:00:00,43.85,43.85,43.76,43.77,29556.65024630542,22.9055,22.9055,22.8585,22.8637,29556.6502
2005-01-14 14:05:00,43.77,43.77,43.75,43.75,10399.562123700056,22.8637,22.8637,22.8533,22.8533,10399.5621
2005-01-14 14:10:00,43.76,43.76,43.67,43.67,42036.12479474548,22.8585,22.8585,22.8115,22.8115,42036.1248
2005-01-14 14:15:00,43.69,43.74,43.68,43.74,41926.65571975917,22.8219,22.8481,22.8167,22.8481,41926.6557
2005-01-14 14:20:00,43.74,43.77,43.73,43.75,22988.50574712644,22.8481,22.8637,22.8428,22.8533,22988.5057
2005-01-14 14:25:00,43.75,43.76,43.69,43.69,39627.80514504653,22.8533,22.8585,22.8219,22.8219,39627.8051
2005-01-14 14:30:00,43.69,43.7,43.65,43.69,49480.021893815,22.8219,22.8272,22.8011,22.8219,49480.0219
2005-01-14 14:35:00,43.69,43.78,43.69,43.78,45977.01149425288,22.8219,22.869,22.8219,22.869,45977.0115
2005-01-14 14:40:00,43.77,43.8,43.77,43.79,61740.55829228243,22.8637,22.8794,22.8637,22.8742,61740.5583
2005-01-14 14:45:00,43.78,43.78,43.68,43.71,37438.4236453202,22.869,22.869,22.8167,22.8324,37438.4236
2005-01-14 14:50:00,43.71,43.74,43.67,43.68,35577.44937055282,22.8324,22.8481,22.8115,22.8167,35577.4494
2005-01-14 14:55:00,43.67,43.76,43.62,43.73,49917.898193760266,22.8115,22.8585,22.7854,22.8428,49917.8982
2005-01-14 15:00:00,43.74,43.74,43.62,43.69,66666.66666666667,22.8481,22.8481,22.7854,22.8219,66666.6667
2005-01-14 15:05:00,43.7,43.72,43.58,43.59,44772.8516694034,22.8272,22.8376,22.7645,22.7697,44772.8517
2005-01-14 15:10:00,43.67,43.69,43.56,43.61,39299.39792008758,22.8115,22.8219,22.754,22.7802,39299.3979
2005-01-14 15:15:00,43.61,43.67,43.61,43.65,31308.155446086483,22.7802,22.8115,22.7802,22.8011,31308.1554
2005-01-14 15:20:00,43.65,43.68,43.63,43.67,43130.81554460865,22.8011,22.8167,22.7906,22.8115,43130.8155
2005-01-14 15:25:00,43.67,43.79,43.66,43.78,70060.20799124248,22.8115,22.8742,22.8063,22.869,70060.208
2005-01-14 15:30:00,43.79,43.8,43.75,43.76,69622.33169129721,22.8742,22.8794,22.8533,22.8585,69622.3317
2005-01-14 15:35:00,43.76,43.85,43.75,43.85,87794.19813902573,22.8585,22.9055,22.8533,22.9055,87794.1981
2005-01-14 15:40:00,43.85,43.86,43.79,43.84,78051.45046524357,22.9055,22.9108,22.8742,22.9003,78051.4505
2005-01-14 15:45:00,43.83,43.89,43.83,43.89,131362.88998357963,22.8951,22.9264,22.8951,22.9264,131362.89
2005-01-14 15:50:00,43.89,43.97,43.87,43.88,139901.47783251232,22.9264,22.9682,22.916,22.9212,139901.4778
2005-01-14 15:55:00,43.87,43.92,43.84,43.87,138259.44170771755,22.916,22.9421,22.9003,22.916,138259.4417
2005-01-18 09:30:00,44.4,44.99,44.35,44.99,195511.76792556103,23.1928,23.501,23.1667,23.501,195511.7679
2005-01-18 09:35:00,44.99,45.22,44.67,45.22,80350.30103995622,23.501,23.6212,23.3339,23.6212,80350.301
2005-01-18 09:40:00,45.16,45.86,44.97,45.86,217624.52107279687,23.5898,23.9555,23.4906,23.9555,217624.5211
2005-01-18 09:45:00,45.72,45.89,45.49,45.5,134865.90038314176,23.8823,23.9711,23.7622,23.7674,134865.9004
2005-01-18 09:50:00,45.5,45.89,44.41,45.63,121072.79693486592,23.7674,23.9711,23.198,23.8353,121072.7969
2005-01-18 09:55:00,45.64,45.86,45.62,45.72,126655.71975916805,23.8406,23.9555,23.8301,23.8823,126655.7198
2005-01-18 10:00:00,45.72,45.72,45.48,45.5,95566.5024630542,23.8823,23.8823,23.757,23.7674,95566.5025
2005-01-18 10:05:00,45.5,45.54,45.36,45.4,92172.96113847838,23.7674,23.7883,23.6943,23.7152,92172.9611
2005-01-18 10:10:00,45.41,45.71,45.41,45.64,104980.8429118774,23.7204,23.8771,23.7204,23.8406,104980.8429
2005-01-18 10:15:00,45.63,45.65,45.38,45.42,134537.49315818283,23.8353,23.8458,23.7047,23.7256,134537.4932
2005-01-18 10:20:00,45.42,45.42,45.04,45.09,129064.039408867,23.7256,23.7256,23.5271,23.5533,129064.0394
2005-01-18 10:25:00,45.12,46.09,45.12,45.23,88888.88888888889,23.5689,24.0756,23.5689,23.6264,88888.8889
2005-01-18 10:30:00,45.24,45.29,45.1,45.29,116475.09578544062,23.6316,23.6577,23.5585,23.6577,116475.0958
2005-01-18 10:35:00,45.25,45.28,45.08,45.08,77394.63601532567,23.6368,23.6525,23.548,23.548,77394.636
2005-01-18 10:40:00,45.08,45.12,44.99,45.05,62178.4345922277,23.548,23.5689,23.501,23.5324,62178.4346
2005-01-18 10:45:00,45.05,45.15,45.04,45.06,93705.5281882868,23.5324,23.5846,23.5271,23.5376,93705.5282
2005-01-18 10:50:00,45.06,45.1,45.04,45.04,127203.06513409964,23.5376,23.5585,23.5271,23.5271,127203.0651
2005-01-18 10:55:00,45.04,45.08,45.04,45.07,41269.84126984127,23.5271,23.548,23.5271,23.5428,41269.8413
2005-01-18 11:00:00,45.07,45.09,45.04,45.08,84510.12588943624,23.5428,23.5533,23.5271,23.548,84510.1259
2005-01-18 11:05:00,45.09,45.33,45.06,45.21,88888.88888888889,23.5533,23.6786,23.5376,23.6159,88888.8889
2005-01-18 11:10:00,45.2,45.36,45.2,45.23,45101.25889436234,23.6107,23.6943,23.6107,23.6264,45101.2589
2005-01-18 11:15:00,45.23,45.26,45.15,45.2,34701.69677066229,23.6264,23.6421,23.5846,23.6107,34701.6968
2005-01-18 11:20:00,45.19,45.23,45.11,45.15,32950.19157088123,23.6055,23.6264,23.5637,23.5846,32950.1916
2005-01-18 11:25:00,45.15,45.15,45.04,45.06,33607.00602079913,23.5846,23.5846,23.5271,23.5376,33607.006
2005-01-18 11:30:00,45.04,45.05,44.93,44.93,81226.05363984675,23.5271,23.5324,23.4697,23.4697,81226.0536
2005-01-18 11:35:00,44.93,45.0,44.91,44.97,41269.84126984127,23.4697,23.5062,23.4592,23.4906,41269.8413
2005-01-18 11:40:00,44.98,45.04,44.97,44.99,65571.97591680351,23.4958,23.5271,23.4906,23.501,65571.9759
2005-01-18 11:45:00,45.0,45.08,44.99,45.08,23754.78927203065,23.5062,23.548,23.501,23.548,23754.7893
2005-01-18 11:50:00,45.06,45.2,45.06,45.15,27148.33059660645,23.5376,23.6107,23.5376,23.5846,27148.3306
2005-01-18 11:55:00,45.15,45.26,45.15,45.24,19813.902572523264,23.5846,23.6421,23.5846,23.6316,19813.9026
2005-01-18 12:00:00,45.25,45.35,45.23,45.24,53420.90859332239,23.6368,23.6891,23.6264,23.6316,53420.9086
2005-01-18 12:05:00,45.24,45.25,45.13,45.21,60426.92939244663,23.6316,23.6368,23.5741,23.6159,60426.9294
2005-01-18 12:10:00,45.21,45.28,45.16,45.16,47071.70224411604,23.6159,23.6525,23.5898,23.5898,47071.7022
2005-01-18 12:15:00,45.17,45.3,45.14,45.25,44225.506294471816,23.595,23.663,23.5794,23.6368,44225.5063
2005-01-18 12:20:00,45.33,45.33,45.21,45.23,45758.073344280245,23.6786,23.6786,23.6159,23.6264,45758.0733
2005-01-18 12:25:00,45.22,45.31,45.21,45.3,28461.959496442258,23.6212,23.6682,23.6159,23.663,28461.9595
2005-01-18 12:30:00,45.29,45.32,45.14,45.18,53858.78489326766,23.6577,23.6734,23.5794,23.6003,53858.7849
2005-01-18 12:35:00,45.17,45.18,45.14,45.15,20142.30979748221,23.595,23.6003,23.5794,23.5846,20142.3098
2005-01-18 12:40:00,45.15,45.18,45.11,45.11,25725.232621784347,23.5846,23.6003,23.5637,23.5637,25725.2326
2005-01-18 12:45:00,45.11,45.11,44.95,44.96,41707.71756978654,23.5637,23.5637,23.4801,23.4853,41707.7176
2005-01-18 12:50:00,44.96,44.99,44.94,44.98,19923.37164750958,23.4853,23.501,23.4749,23.4958,19923.3716
2005-01-18 12:55:00,44.98,45.0,44.96,45.0,15982.48494800219,23.4958,23.5062,23.4853,23.5062,15982.4849
2005-01-18 13:00:00,45.0,45.0,44.96,44.96,37000.54734537494,23.5062,23.5062,23.4853,23.4853,37000.5473
2005-01-18 13:05:00,44.95,44.95,44.81,44.81,49917.898193760266,23.4801,23.4801,23.407,23.407,49917.8982
2005-01-18 13:10:00,44.76,44.82,44.76,44.82,57909.14066776136,23.3809,23.4122,23.3809,23.4122,57909.1407
2005-01-18 13:15:00,44.81,44.83,44.78,44.8,21674.87684729064,23.407,23.4174,23.3913,23.4018,21674.8768
2005-01-18 13:20:00,44.79,44.86,44.78,44.81,57580.73344280241,23.3965,23.4331,23.3913,23.407,57580.7334
2005-01-18 13:25:00,44.81,44.82,44.78,44.81,25615.76354679803,23.407,23.4122,23.3913,23.407,25615.7635
2005-01-18 13:30:00,44.78,44.81,44.66,44.7,60755.33661740559,23.3913,23.407,23.3286,23.3495,60755.3366
2005-01-18 13:35:00,44.69,44.73,44.69,44.72,15654.07772304324,23.3443,23.3652,23.3443,23.36,15654.0777
2005-01-18 13:40:00,44.72,44.75,44.7,44.74,58784.89326765189,23.36,23.3757,23.3495,23.3704,58784.8933
2005-01-18 13:45:00,44.73,44.9,44.73,44.9,60755.33661740559,23.3652,23.454,23.3652,23.454,60755.3366
2005-01-18 13:50:00,44.91,44.91,44.83,44.85,37985.76902025178,23.4592,23.4592,23.4174,23.4279,37985.769
2005-01-18 13:55:00,44.85,44.86,44.78,44.78,76299.9452654625,23.4279,23.4331,23.3913,23.3913,76299.9453
2005-01-18 14:00:00,44.79,44.79,44.72,44.72,30979.74822112753,23.3965,23.3965,23.36,23.36,30979.7482
2005-01-18 14:05:00,44.72,44.72,44.63,44.64,29228.243021346472,23.36,23.36,23.313,23.3182,29228.243
2005-01-18 14:10:00,44.65,44.74,44.63,44.71,35686.91844553914,23.3234,23.3704,23.313,23.3548,35686.9184
2005-01-18 14:15:00,44.7,44.72,44.65,44.67,29118.77394636016,23.3495,23.36,23.3234,23.3339,29118.7739
2005-01-18 14:20:00,44.68,44.69,44.66,44.66,27586.206896551725,23.3391,23.3443,23.3286,23.3286,27586.2069
2005-01-18 14:25:00,44.66,44.67,44.63,44.64,29556.65024630542,23.3286,23.3339,23.313,23.3182,29556.6502
2005-01-18 14:30:00,44.65,44.76,44.56,44.58,47290.640394088674,23.3234,23.3809,23.2764,23.2869,47290.6404
2005-01-18 14:35:00,44.56,44.64,44.55,44.62,58456.486042692944,23.2764,23.3182,23.2712,23.3077,58456.486
2005-01-18 14:40:00,44.62,44.64,44.6,44.6,46524.356869184456,23.3077,23.3182,23.2973,23.2973,46524.3569
2005-01-18 14:45:00,44.62,44.66,44.55,44.65,59989.05309250137,23.3077,23.3286,23.2712,23.3234,59989.0531
2005-01-18 14:50:00,44.65,44.66,44.48,44.49,78051.45046524357,23.3234,23.3286,23.2346,23.2398,78051.4505
2005-01-18 14:55:00,44.49,44.55,44.42,44.55,103229.33771209634,23.2398,23.2712,23.2033,23.2712,103229.3377
2005-01-18 15:00:00,44.58,44.58,44.56,44.56,36781.6091954023,23.2869,23.2869,23.2764,23.2764,36781.6092
2005-01-18 15:05:00,44.56,44.57,44.49,44.5,44006.56814449918,23.2764,23.2816,23.2398,23.2451,44006.5681
2005-01-18 15:10:00,44.51,44.54,44.44,44.52,118555.00821018063,23.2503,23.266,23.2137,23.2555,118555.0082
2005-01-18 15:15:00,44.52,44.55,44.49,44.5,57799.67159277504,23.2555,23.2712,23.2398,23.2451,57799.6716
2005-01-18 15:20:00,44.51,44.51,44.38,44.44,97099.06951286262,23.2503,23.2503,23.1824,23.2137,97099.0695
2005-01-18 15:25:00,44.44,44.45,44.4,44.42,46305.41871921183,23.2137,23.2189,23.1928,23.2033,46305.4187
2005-01-18 15:30:00,44.43,44.68,44.43,44.59,51669.403393541324,23.2085,23.3391,23.2085,23.2921,51669.4034
2005-01-18 15:35:00,44.62,44.62,44.51,44.52,53201.97044334975,23.3077,23.3077,23.2503,23.2555,53201.9704
2005-01-18 15:40:00,44.53,44.57,44.53,44.55,62835.2490421456,23.2607,23.2816,23.2607,23.2712,62835.249
2005-01-18 15:45:00,44.55,44.62,44.55,44.62,38861.52162014231,23.2712,23.3077,23.2712,23.3077,38861.5216
2005-01-18 15:50:00,44.62,44.74,44.62,44.65,58675.42419266557,23.3077,23.3704,23.3077,23.3234,58675.4242
2005-01-18 15:55:00,44.67,44.7,44.64,44.7,62397.37274220033,23.3339,23.3495,23.3182,23.3495,62397.3727
2005-01-19 09:30:00,44.76,44.99,44.76,44.94,80788.17733990148,23.3809,23.501,23.3809,23.4749,80788.1773
2005-01-19 09:35:00,44.94,45.05,44.92,45.04,25068.418171866448,23.4749,23.5324,23.4645,23.5271,25068.4182
2005-01-19 09:40:00,45.04,45.22,44.98,45.02,95128.62616310891,23.5271,23.6212,23.4958,23.5167,95128.6262
2005-01-19 09:45:00,45.01,45.1,45.01,45.08,49917.898193760266,23.5115,23.5585,23.5115,23.548,49917.8982
2005-01-19 09:50:00,45.08,45.22,45.05,45.21,29009.30487137384,23.548,23.6212,23.5324,23.6159,29009.3049
2005-01-19 09:55:00,45.29,45.32,45.15,45.16,29556.65024630542,23.6577,23.6734,23.5846,23.5898,29556.6502
2005-01-19 10:00:00,45.16,45.2,45.11,45.13,42255.06294471812,23.5898,23.6107,23.5637,23.5741,42255.0629
2005-01-19 10:05:00,45.16,45.16,45.06,45.13,36562.67104542967,23.5898,23.5898,23.5376,23.5741,36562.671
2005-01-19 10:10:00,45.13,45.2,45.12,45.17,39518.336070060206,23.5741,23.6107,23.5689,23.595,39518.3361
2005-01-19 10:15:00,45.19,45.3,45.18,45.29,45429.66611932129,23.6055,23.663,23.6003,23.6577,45429.6661
2005-01-19 10:20:00,45.3,45.61,45.3,45.61,70498.08429118774,23.663,23.8249,23.663,23.8249,70498.0843
2005-01-19 10:25:00,45.64,45.64,45.44,45.55,41488.7794198139,23.8406,23.8406,23.7361,23.7935,41488.7794
2005-01-19 10:30:00,45.51,45.61,45.42,45.42,44006.56814449918,23.7726,23.8249,23.7256,23.7256,44006.5681
2005-01-19 10:35:00,45.43,45.43,45.35,45.36,24192.66557197592,23.7309,23.7309,23.6891,23.6943,24192.6656
2005-01-19 10:40:00,45.35,45.43,45.32,45.42,32950.19157088123,23.6891,23.7309,23.6734,23.7256,32950.1916
2005-01-19 10:45:00,45.41,45.5,45.39,45.5,26491.51614668856,23.7204,23.7674,23.71,23.7674,26491.5161
2005-01-19 10:50:00,45.48,45.5,45.44,45.5,25615.76354679803,23.757,23.7674,23.7361,23.7674,25615.7635
2005-01-19 10:55:00,45.49,45.54,45.48,45.51,11165.84564860427,23.7622,23.7883,23.757,23.7726,11165.8456
2005-01-19 11:00:00,45.5,45.54,45.47,45.49,17843.45922276957,23.7674,23.7883,23.7518,23.7622,17843.4592
2005-01-19 11:05:00,45.49,45.52,45.41,45.42,19376.026272578,23.7622,23.7779,23.7204,23.7256,19376.0263
2005-01-19 11:10:00,45.42,45.44,45.36,45.36,18390.80459770115,23.7256,23.7361,23.6943,23.6943,18390.8046
2005-01-19 11:15:00,45.34,45.43,45.34,45.42,36891.07827038861,23.6838,23.7309,23.6838,23.7256,36891.0783
2005-01-19 11:20:00,45.42,45.43,45.35,45.36,23097.97482211276,23.7256,23.7309,23.6891,23.6943,23097.9748
2005-01-19 11:25:00,45.36,45.36,45.31,45.31,27805.14504652436,23.6943,23.6943,23.6682,23.6682,27805.145
2005-01-19 11:30:00,45.33,45.39,45.31,45.39,37985.76902025178,23.6786,23.71,23.6682,23.71,37985.769
2005-01-19 11:35:00,45.36,45.44,45.36,45.4,20251.778872468527,23.6943,23.7361,23.6943,23.7152,20251.7789
2005-01-19 11:40:00,45.4,45.44,45.37,45.42,26163.10892172961,23.7152,23.7361,23.6995,23.7256,26163.1089
2005-01-19 11:45:00,45.4,45.51,45.4,45.49,30103.995621237,23.7152,23.7726,23.7152,23.7622,30103.9956
2005-01-19 11:50:00,45.5,45.57,45.45,45.5,25834.701696770662,23.7674,23.804,23.7413,23.7674,25834.7017
2005-01-19 11:55:00,45.53,45.53,45.46,45.49,13902.57252326218,23.7831,23.7831,23.7465,23.7622,13902.5725
2005-01-19 12:00:00,45.48,45.48,45.37,45.37,15216.201423097977,23.757,23.757,23.6995,23.6995,15216.2014
2005-01-19 12:05:00,45.39,45.45,45.36,45.43,40175.15051997811,23.71,23.7413,23.6943,23.7309,40175.1505
2005-01-19 12:10:00,45.45,45.46,45.39,45.4,48604.26929392447,23.7413,23.7465,23.71,23.7152,48604.2693
2005-01-19 12:15:00,45.4,45.4,45.34,45.36,9852.216748768473,23.7152,23.7152,23.6838,23.6943,9852.2167
2005-01-19 12:20:00,45.36,45.43,45.36,45.43,48823.2074438971,23.6943,23.7309,23.6943,23.7309,48823.2074
2005-01-19 12:25:00,45.42,45.42,45.34,45.38,16529.830322933773,23.7256,23.7256,23.6838,23.7047,16529.8303
2005-01-19 12:30:00,45.39,45.39,45.36,45.38,12588.943623426385,23.71,23.71,23.6943,23.7047,12588.9436
2005-01-19 12:35:00,45.36,45.36,45.35,45.36,6239.737274220033,23.6943,23.6943,23.6891,23.6943,6239.7373
2005-01-19 12:40:00,45.36,45.36,45.27,45.29,17186.64477285167,23.6943,23.6943,23.6473,23.6577,17186.6448
2005-01-19 12:45:00,45.32,45.36,45.24,45.34,27038.861521620143,23.6734,23.6943,23.6316,23.6838,27038.8615
2005-01-19 12:50:00,45.36,45.36,45.27,45.29,19047.61904761905,23.6943,23.6943,23.6473,23.6577,19047.619
2005-01-19 12:55:00,45.29,45.3,45.26,45.28,9961.68582375479,23.6577,23.663,23.6421,23.6525,9961.6858
2005-01-19 13:00:00,45.28,45.29,45.21,45.21,27914.61412151068,23.6525,23.6577,23.6159,23.6159,27914.6141
2005-01-19 13:05:00,45.21,45.24,45.21,45.22,26163.10892172961,23.6159,23.6316,23.6159,23.6212,26163.1089
2005-01-19 13:10:00,45.23,45.23,45.2,45.21,6239.737274220033,23.6264,23.6264,23.6107,23.6159,6239.7373
2005-01-19 13:15:00,45.21,45.21,45.17,45.19,22550.62944718117,23.6159,23.6159,23.595,23.6055,22550.6294
2005-01-19 13:20:00,45.19,45.19,45.14,45.17,10618.500273672687,23.6055,23.6055,23.5794,23.595,10618.5003
2005-01-19 13:25:00,45.16,45.17,45.11,45.13,19157.088122605364,23.5898,23.595,23.5637,23.5741,19157.0881
2005-01-19 13:30:00,45.16,45.16,45.03,45.04,40831.964969896006,23.5898,23.5898,23.5219,23.5271,40831.965
2005-01-19 13:35:00,45.04,45.05,44.99,44.99,30870.279146141216,23.5271,23.5324,23.501,23.501,30870.2791
2005-01-19 13:40:00,44.99,45.04,44.97,45.0,51997.81061850028,23.501,23.5271,23.4906,23.5062,51997.8106
2005-01-19 13:45:00,45.01,45.03,44.92,44.93,50246.30541871922,23.5115,23.5219,23.4645,23.4697,50246.3054
2005-01-19 13:50:00,44.92,44.93,44.83,44.86,69403.39354132458,23.4645,23.4697,23.4174,23.4331,69403.3935
2005-01-19 13:55:00,44.86,44.91,44.83,44.87,40503.557744937054,23.4331,23.4592,23.4174,23.4383,40503.5577
2005-01-19 14:00:00,44.87,44.96,44.83,44.91,97208.53858784892,23.4383,23.4853,23.4174,23.4592,97208.5386
2005-01-19 14:05:00,44.9,44.9,44.8,44.8,29009.30487137384,23.454,23.454,23.4018,23.4018,29009.3049
2005-01-19 14:10:00,44.81,44.84,44.77,44.78,47290.640394088674,23.407,23.4227,23.3861,23.3913,47290.6404
2005-01-19 14:15:00,44.77,44.78,44.7,44.74,39080.45977011495,23.3861,23.3913,23.3495,23.3704,39080.4598
2005-01-19 14:20:00,44.73,44.75,44.69,44.69,37876.29994526546,23.3652,23.3757,23.3443,23.3443,37876.2999
2005-01-19 14:25:00,44.7,44.75,44.62,44.75,66447.72851669404,23.3495,23.3757,23.3077,23.3757,66447.7285
2005-01-19 14:30:00,44.76,44.8,44.69,44.69,59660.64586754242,23.3809,23.4018,23.3443,23.3443,59660.6459
2005-01-19 14:35:00,44.75,44.75,44.62,44.65,17733.990147783254,23.3757,23.3757,23.3077,23.3234,17733.9901
2005-01-19 14:40:00,44.64,44.64,44.53,44.55,54515.59934318555,23.3182,23.3182,23.2607,23.2712,54515.5993
2005-01-19 14:45:00,44.55,44.66,44.54,44.65,28571.42857142857,23.2712,23.3286,23.266,23.3234,28571.4286
2005-01-19 14:50:00,44.66,44.67,44.61,44.61,27257.799671592777,23.3286,23.3339,23.3025,23.3025,27257.7997
2005-01-19 14:55:00,44.54,44.67,44.53,44.67,34592.227695675974,23.266,23.3339,23.2607,23.3339,34592.2277
2005-01-19 15:00:00,44.69,44.73,44.67,44.73,28680.897646414887,23.3443,23.3652,23.3339,23.3652,28680.8976
2005-01-19 15:05:00,44.75,44.77,44.7,44.7,19704.433497536946,23.3757,23.3861,23.3495,23.3495,19704.4335
2005-01-19 15:10:00,44.67,44.72,44.62,44.72,55610.29009304872,23.3339,23.36,23.3077,23.36,55610.2901
2005-01-19 15:15:00,44.72,44.72,44.62,44.63,31089.21729611385,23.36,23.36,23.3077,23.313,31089.2173
2005-01-19 15:20:00,44.62,44.65,44.61,44.63,41160.37219485496,23.3077,23.3234,23.3025,23.313,41160.3722
2005-01-19 15:25:00,44.63,44.64,44.5,44.5,31527.09359605912,23.313,23.3182,23.2451,23.2451,31527.0936
2005-01-19 15:30:00,44.5,44.54,44.46,44.5,37657.36179529283,23.2451,23.266,23.2242,23.2451,37657.3618
2005-01-19 15:35:00,44.51,44.55,44.41,44.42,31527.09359605912,23.2503,23.2712,23.198,23.2033,31527.0936
2005-01-19 15:40:00,44.42,44.48,44.42,44.48,33497.53694581281,23.2033,23.2346,23.2033,23.2346,33497.5369
2005-01-19 15:45:00,44.49,44.49,44.34,44.36,70169.67706622879,23.2398,23.2398,23.1615,23.1719,70169.6771
2005-01-19 15:50:00,44.36,44.43,44.36,44.42,74986.31636562671,23.1719,23.2085,23.1719,23.2033,74986.3164
2005-01-19 15:55:00,44.42,44.47,44.41,44.47,44006.56814449918,23.2033,23.2294,23.198,23.2294,44006.5681
2005-01-20 09:30:00,44.3,44.72,44.03,44.59,188505.7471264368,23.1406,23.36,22.9996,23.2921,188505.7471
2005-01-20 09:35:00,44.68,44.68,44.22,44.49,96113.84783798576,23.3391,23.3391,23.0988,23.2398,96113.8478
2005-01-20 09:40:00,44.49,44.49,44.17,44.17,38533.114395183366,23.2398,23.2398,23.0727,23.0727,38533.1144
2005-01-20 09:45:00,44.12,44.53,43.88,43.91,85495.34756431308,23.0466,23.2607,22.9212,22.9369,85495.3476
2005-01-20 09:50:00,43.93,43.94,43.39,43.39,108155.44608648056,22.9473,22.9525,22.6652,22.6652,108155.4461
2005-01-20 09:55:00,43.57,43.57,43.46,43.49,39299.39792008758,22.7593,22.7593,22.7018,22.7175,39299.3979
2005-01-20 10:00:00,43.48,43.5,43.39,43.4,123262.17843459224,22.7123,22.7227,22.6652,22.6705,123262.1784
2005-01-20 10:05:00,43.39,43.59,43.39,43.55,98303.2293377121,22.6652,22.7697,22.6652,22.7488,98303.2293
2005-01-20 10:10:00,43.56,43.94,43.56,43.94,71811.71319102353,22.754,22.9525,22.754,22.9525,71811.7132
2005-01-20 10:15:00,43.94,43.98,43.85,43.95,44553.91351943076,22.9525,22.9734,22.9055,22.9578,44553.9135
2005-01-20 10:20:00,43.95,44.12,43.9,44.11,57471.2643678161,22.9578,23.0466,22.9316,23.0413,57471.2644
2005-01-20 10:25:00,44.08,44.11,43.91,44.02,44225.506294471816,23.0257,23.0413,22.9369,22.9943,44225.5063
2005-01-20 10:30:00,44.03,44.12,44.03,44.03,31308.155446086483,22.9996,23.0466,22.9996,22.9996,31308.1554
2005-01-20 10:35:00,44.01,44.05,43.96,44.01,28790.36672140121,22.9891,23.01,22.963,22.9891,28790.3667
2005-01-20 10:40:00,44.01,44.04,43.99,44.03,18390.80459770115,22.9891,23.0048,22.9787,22.9996,18390.8046
2005-01-20 10:45:00,44.05,44.32,44.04,44.32,40503.557744937054,23.01,23.151,23.0048,23.151,40503.5577
2005-01-20 10:50:00,44.35,44.45,44.27,44.45,37876.29994526546,23.1667,23.2189,23.1249,23.2189,37876.2999
2005-01-20 10:55:00,44.47,44.48,44.38,44.38,20361.247947454845,23.2294,23.2346,23.1824,23.1824,20361.2479
2005-01-20 11:00:00,44.39,44.39,44.3,44.3,12370.00547345375,23.1876,23.1876,23.1406,23.1406,12370.0055
2005-01-20 11:05:00,44.31,44.34,44.24,44.26,46852.76409414341,23.1458,23.1615,23.1092,23.1197,46852.7641
2005-01-20 11:10:00,44.25,44.27,44.21,44.27,17515.05199781062,23.1145,23.1249,23.0936,23.1249,17515.052
2005-01-20 11:15:00,44.27,44.35,44.27,44.31,10071.154898741106,23.1249,23.1667,23.1249,23.1458,10071.1549
2005-01-20 11:20:00,44.3,44.3,44.23,44.23,1751.505199781062,23.1406,23.1406,23.104,23.104,1751.5052
2005-01-20 11:25:00,44.23,44.23,44.2,44.2,13793.103448275862,23.104,23.104,23.0884,23.0884,13793.1034
2005-01-20 11:30:00,44.2,44.58,44.19,44.51,59770.11494252874,23.0884,23.2869,23.0831,23.2503,59770.1149
2005-01-20 11:35:00,44.51,44.51,44.44,44.51,32402.846195949645,23.2503,23.2503,23.2137,23.2503,32402.8462
2005-01-20 11:40:00,44.51,44.58,44.47,44.47,24630.541871921185,23.2503,23.2869,23.2294,23.2294,24630.5419
2005-01-20 11:45:00,44.47,44.47,44.31,44.43,37657.36179529283,23.2294,23.2294,23.1458,23.2085,37657.3618
2005-01-20 11:50:00,44.43,44.43,44.2,44.2,14559.386973180077,23.2085,23.2085,23.0884,23.0884,14559.387
2005-01-20 11:55:00,44.2,44.21,43.89,43.99,74548.44006568145,23.0884,23.0936,22.9264,22.9787,74548.4401
2005-01-20 12:00:00,43.99,43.99,43.72,43.85,40503.557744937054,22.9787,22.9787,22.8376,22.9055,40503.5577
2005-01-20 12:05:00,43.87,44.12,43.87,43.94,80569.23918992885,22.916,23.0466,22.916,22.9525,80569.2392
2005-01-20 12:10:00,43.93,43.99,43.77,43.96,29994.526546250687,22.9473,22.9787,22.8637,22.963,29994.5265
2005-01-20 12:15:00,43.96,44.01,43.96,43.99,7224.95894909688,22.963,22.9891,22.963,22.9787,7224.9589
2005-01-20 12:20:00,43.99,44.0,43.96,43.98,13793.103448275862,22.9787,22.9839,22.963,22.9734,13793.1034
2005-01-20 12:25:00,43.98,43.98,43.93,43.94,11603.721948549535,22.9734,22.9734,22.9473,22.9525,11603.7219
2005-01-20 12:30:00,43.94,43.97,43.92,43.93,21674.87684729064,22.9525,22.9682,22.9421,22.9473,21674.8768
2005-01-20 12:35:00,43.93,43.99,43.93,43.93,38752.052545156,22.9473,22.9787,22.9473,22.9473,38752.0525
2005-01-20 12:40:00,43.91,43.92,43.81,43.81,16967.70662287904,22.9369,22.9421,22.8846,22.8846,16967.7066
2005-01-20 12:45:00,43.8,43.84,43.78,43.83,16529.830322933773,22.8794,22.9003,22.869,22.8951,16529.8303
2005-01-20 12:50:00,43.84,43.88,43.84,43.88,9742.747673782156,22.9003,22.9212,22.9003,22.9212,9742.7477
2005-01-20 12:55:00,43.88,43.88,43.85,43.86,8538.587848932677,22.9212,22.9212,22.9055,22.9108,8538.5878
2005-01-20 13:00:00,43.86,43.86,43.84,43.86,28243.021346469624,22.9108,22.9108,22.9003,22.9108,28243.0213
2005-01-20 13:05:00,43.86,43.88,43.84,43.88,18500.27367268747,22.9108,22.9212,22.9003,22.9212,18500.2737
2005-01-20 13:10:00,43.87,43.87,43.78,43.79,28571.42857142857,22.916,22.916,22.869,22.8742,28571.4286
2005-01-20 13:15:00,43.79,43.79,43.68,43.72,46852.76409414341,22.8742,22.8742,22.8167,22.8376,46852.7641
2005-01-20 13:20:00,43.72,43.82,43.7,43.82,29009.30487137384,22.8376,22.8899,22.8272,22.8899,29009.3049
2005-01-20 13:25:00,43.82,43.88,43.8,43.82,13683.634373289546,22.8899,22.9212,22.8794,22.8899,13683.6344
2005-01-20 13:30:00,43.81,43.84,43.81,43.83,9523.809523809525,22.8846,22.9003,22.8846,22.8951,9523.8095
2005-01-20 13:35:00,43.84,43.88,43.8,43.87,17515.05199781062,22.9003,22.9212,22.8794,22.916,17515.052
2005-01-20 13:40:00,43.86,43.88,43.83,43.87,19923.37164750958,22.9108,22.9212,22.8951,22.916,19923.3716
2005-01-20 13:45:00,43.87,43.88,43.81,43.85,9742.747673782156,22.916,22.9212,22.8846,22.9055,9742.7477
2005-01-20 13:50:00,43.84,43.84,43.8,43.8,7443.897099069513,22.9003,22.9003,22.8794,22.8794,7443.8971
2005-01-20 13:55:00,43.79,43.79,43.77,43.77,7662.835249042146,22.8742,22.8742,22.8637,22.8637,7662.8352
2005-01-20 14:00:00,43.76,43.82,43.75,43.77,13245.75807334428,22.8585,22.8899,22.8533,22.8637,13245.7581
2005-01-20 14:05:00,43.77,43.87,43.76,43.87,20361.247947454845,22.8637,22.916,22.8585,22.916,20361.2479
2005-01-20 14:10:00,43.87,43.91,43.8,43.81,61193.21291735085,22.916,22.9369,22.8794,22.8846,61193.2129
2005-01-20 14:15:00,43.85,44.0,43.85,43.99,72468.52764094144,22.9055,22.9839,22.9055,22.9787,72468.5276
2005-01-20 14:20:00,43.98,44.06,43.97,44.04,27038.861521620143,22.9734,23.0152,22.9682,23.0048,27038.8615
2005-01-20 14:25:00,44.04,44.3,43.93,43.94,27476.73782156541,23.0048,23.1406,22.9473,22.9525,27476.7378
2005-01-20 14:30:00,43.94,43.99,43.9,43.99,18938.14997263273,22.9525,22.9787,22.9316,22.9787,18938.15
2005-01-20 14:35:00,43.99,43.99,43.93,43.94,10946.907498631635,22.9787,22.9787,22.9473,22.9525,10946.9075
2005-01-20 14:40:00,43.94,43.94,43.88,43.88,21018.06239737274,22.9525,22.9525,22.9212,22.9212,21018.0624
2005-01-20 14:45:00,43.89,44.01,43.89,43.95,28352.49042145594,22.9264,22.9891,22.9264,22.9578,28352.4904
2005-01-20 14:50:00,43.95,44.09,43.91,44.09,19485.495347564312,22.9578,23.0309,22.9369,23.0309,19485.4953
2005-01-20 14:55:00,44.09,44.09,43.95,43.99,15873.015873015873,23.0309,23.0309,22.9578,22.9787,15873.0159
2005-01-20 15:00:00,43.99,43.99,43.79,43.81,30213.46469622332,22.9787,22.9787,22.8742,22.8846,30213.4647
2005-01-20 15:05:00,43.81,43.86,43.79,43.86,21565.407772304326,22.8846,22.9108,22.8742,22.9108,21565.4078
2005-01-20 15:10:00,43.83,43.97,43.75,43.97,33607.00602079913,22.8951,22.9682,22.8533,22.9682,33607.006
2005-01-20 15:15:00,43.96,43.97,43.91,43.93,22003.28407224959,22.963,22.9682,22.9369,22.9473,22003.2841
2005-01-20 15:20:00,43.92,43.99,43.92,43.97,28024.08319649699,22.9421,22.9787,22.9421,22.9682,28024.0832
2005-01-20 15:25:00,43.97,43.97,43.77,43.84,21346.469622331693,22.9682,22.9682,22.8637,22.9003,21346.4696
2005-01-20 15:30:00,43.86,43.98,43.85,43.97,25506.29447181172,22.9108,22.9734,22.9055,22.9682,25506.2945
2005-01-20 15:35:00,43.97,43.98,43.92,43.95,24958.949096880133,22.9682,22.9734,22.9421,22.9578,24958.9491
2005-01-20 15:40:00,43.95,43.96,43.88,43.89,26272.57799671593,22.9578,22.963,22.9212,22.9264,26272.578
2005-01-20 15:45:00,43.88,43.89,43.84,43.89,40722.49589490969,22.9212,22.9264,22.9003,22.9264,40722.4959
2005-01-20 15:50:00,43.89,43.89,43.88,43.89,21784.34592227696,22.9264,22.9264,22.9212,22.9264,21784.3459
2005-01-20 15:55:00,43.9,43.93,43.88,43.9,33388.06787082649,22.9316,22.9473,22.9212,22.9316,33388.0679
2005-01-21 09:30:00,44.41,44.44,44.3,44.35,82430.21346469622,23.198,23.2137,23.1406,23.1667,82430.2135
2005-01-21 09:35:00,44.35,44.67,44.32,44.58,37328.95457033388,23.1667,23.3339,23.151,23.2869,37328.9546
2005-01-21 09:40:00,44.62,44.72,44.35,44.66,55719.75916803503,23.3077,23.36,23.1667,23.3286,55719.7592
2005-01-21 09:45:00,44.67,44.74,44.49,44.62,41488.7794198139,23.3339,23.3704,23.2398,23.3077,41488.7794
2005-01-21 09:50:00,44.64,44.71,44.45,44.67,81773.39901477833,23.3182,23.3548,23.2189,23.3339,81773.399
2005-01-21 09:55:00,44.65,44.71,44.62,44.71,38642.58347016968,23.3234,23.3548,23.3077,23.3548,38642.5835
2005-01-21 10:00:00,44.71,45.21,44.69,45.04,104542.96661193212,23.3548,23.6159,23.3443,23.5271,104542.9666
2005-01-21 10:05:00,45.04,45.2,45.01,45.06,271921.18226600986,23.5271,23.6107,23.5115,23.5376,271921.1823
2005-01-21 10:10:00,45.05,45.08,45.03,45.06,81007.11548987411,23.5324,23.548,23.5219,23.5376,81007.1155
2005-01-21 10:15:00,45.04,45.08,44.82,44.82,79802.95566502464,23.5271,23.548,23.4122,23.4122,79802.9557
2005-01-21 10:20:00,44.82,44.9,44.77,44.84,66995.07389162562,23.4122,23.454,23.3861,23.4227,66995.0739
2005-01-21 10:25:00,44.84,44.98,44.79,44.98,43897.099069512864,23.4227,23.4958,23.3965,23.4958,43897.0991
2005-01-21 10:30:00,44.99,45.2,44.88,45.15,86699.50738916257,23.501,23.6107,23.4436,23.5846,86699.5074
2005-01-21 10:35:00,45.14,45.16,45.04,45.08,36781.6091954023,23.5794,23.5898,23.5271,23.548,36781.6092
2005-01-21 10:40:00,45.09,45.17,45.08,45.17,24411.60372194855,23.5533,23.595,23.548,23.595,24411.6037
2005-01-21 10:45:00,45.17,45.17,45.04,45.05,31308.155446086483,23.595,23.595,23.5271,23.5324,31308.1554
2005-01-21 10:50:00,45.05,45.13,44.89,44.93,68089.76464148879,23.5324,23.5741,23.4488,23.4697,68089.7646
2005-01-21 10:55:00,44.99,45.0,44.89,44.97,32293.37712096333,23.501,23.5062,23.4488,23.4906,32293.3771
2005-01-21 11:00:00,44.95,44.97,44.92,44.94,19594.96442255063,23.4801,23.4906,23.4645,23.4749,19594.9644
2005-01-21 11:05:00,44.94,44.94,44.89,44.9,52545.15599343186,23.4749,23.4749,23.4488,23.454,52545.156
2005-01-21 11:10:00,44.9,44.98,44.9,44.95,60974.27476737822,23.454,23.4958,23.454,23.4801,60974.2748
2005-01-21 11:15:00,44.95,44.98,44.94,44.97,21565.407772304326,23.4801,23.4958,23.4749,23.4906,21565.4078
2005-01-21 11:20:00,44.96,44.97,44.9,44.91,32950.19157088123,23.4853,23.4906,23.454,23.4592,32950.1916
2005-01-21 11:25:00,44.91,44.98,44.91,44.97,16858.23754789272,23.4592,23.4958,23.4592,23.4906,16858.2375
2005-01-21 11:30:00,44.98,45.07,44.94,45.07,33607.00602079913,23.4958,23.5428,23.4749,23.5428,33607.006
2005-01-21 11:35:00,45.06,45.08,45.01,45.02,22879.03667214012,23.5376,23.548,23.5115,23.5167,22879.0367
2005-01-21 11:40:00,45.04,45.11,45.04,45.08,14887.794198139029,23.5271,23.5637,23.5271,23.548,14887.7942
2005-01-21 11:45:00,45.06,45.1,45.0,45.0,22222.222222222223,23.5376,23.5585,23.5062,23.5062,22222.2222
2005-01-21 11:50:00,45.02,45.04,44.95,45.03,15982.48494800219,23.5167,23.5271,23.4801,23.5219,15982.4849
2005-01-21 11:55:00,45.03,45.11,45.02,45.09,10071.154898741106,23.5219,23.5637,23.5167,23.5533,10071.1549
2005-01-21 12:00:00,45.06,45.09,44.96,44.98,22222.222222222223,23.5376,23.5533,23.4853,23.4958,22222.2222
2005-01-21 12:05:00,44.98,45.01,44.9,44.94,18390.80459770115,23.4958,23.5115,23.454,23.4749,18390.8046
2005-01-21 12:10:00,44.95,45.02,44.95,45.01,17405.582922824302,23.4801,23.5167,23.4801,23.5115,17405.5829
2005-01-21 12:15:00,45.0,45.04,45.0,45.02,10180.623973727425,23.5062,23.5271,23.5062,23.5167,10180.624
2005-01-21 12:20:00,45.03,45.12,45.03,45.07,37110.01642036125,23.5219,23.5689,23.5219,23.5428,37110.0164
2005-01-21 12:25:00,45.08,45.11,45.07,45.09,12479.474548440066,23.548,23.5637,23.5428,23.5533,12479.4745
2005-01-21 12:30:00,45.09,45.1,45.08,45.09,12370.00547345375,23.5533,23.5585,23.548,23.5533,12370.0055
2005-01-21 12:35:00,45.09,45.15,45.08,45.12,38204.707170224414,23.5533,23.5846,23.548,23.5689,38204.7072
2005-01-21 12:40:00,45.11,45.11,45.04,45.07,20908.593322386427,23.5637,23.5637,23.5271,23.5428,20908.5933
2005-01-21 12:45:00,45.07,45.1,45.07,45.1,14778.32512315271,23.5428,23.5585,23.5428,23.5585,14778.3251
2005-01-21 12:50:00,45.1,45.14,45.07,45.07,32731.2534209086,23.5585,23.5794,23.5428,23.5428,32731.2534
2005-01-21 12:55:00,45.07,45.07,45.01,45.01,24521.072796934863,23.5428,23.5428,23.5115,23.5115,24521.0728
2005-01-21 13:00:00,45.01,45.02,44.96,44.96,13793.103448275862,23.5115,23.5167,23.4853,23.4853,13793.1034
2005-01-21 13:05:00,44.97,45.03,44.95,45.02,15106.732348111658,23.4906,23.5219,23.4801,23.5167,15106.7323
2005-01-21 13:10:00,45.02,45.04,44.99,44.99,35686.91844553914,23.5167,23.5271,23.501,23.501,35686.9184
2005-01-21 13:15:00,45.0,45.0,44.91,44.93,30541.871921182268,23.5062,23.5062,23.4592,23.4697,30541.8719
2005-01-21 13:20:00,44.92,44.94,44.91,44.94,14887.794198139029,23.4645,23.4749,23.4592,23.4749,14887.7942
2005-01-21 13:25:00,44.94,44.94,44.82,44.85,38861.52162014231,23.4749,23.4749,23.4122,23.4279,38861.5216
2005-01-21 13:30:00,44.83,44.85,44.83,44.83,28352.49042145594,23.4174,23.4279,23.4174,23.4174,28352.4904
2005-01-21 13:35:00,44.83,44.83,44.71,44.72,44116.03721948549,23.4174,23.4174,23.3548,23.36,44116.0372
2005-01-21 13:40:00,44.7,44.74,44.57,44.59,22112.753147235908,23.3495,23.3704,23.2816,23.2921,22112.7531
2005-01-21 13:45:00,44.58,44.66,44.56,44.63,23207.44389709907,23.2869,23.3286,23.2764,23.313,23207.4439
2005-01-21 13:50:00,44.61,44.64,44.58,44.61,30651.340996168583,23.3025,23.3182,23.2869,23.3025,30651.341
2005-01-21 13:55:00,44.6,44.65,44.51,44.65,22660.09852216749,23.2973,23.3234,23.2503,23.3234,22660.0985
2005-01-21 14:00:00,44.65,44.72,44.62,44.65,21346.469622331693,23.3234,23.36,23.3077,23.3234,21346.4696
2005-01-21 14:05:00,44.62,44.64,44.56,44.58,16091.954022988506,23.3077,23.3182,23.2764,23.2869,16091.954
2005-01-21 14:10:00,44.58,44.58,44.45,44.47,20032.840722495897,23.2869,23.2869,23.2189,23.2294,20032.8407
2005-01-21 14:15:00,44.46,44.5,44.45,44.48,16529.830322933773,23.2242,23.2451,23.2189,23.2346,16529.8303
2005-01-21 14:20:00,44.48,44.57,44.48,44.51,13793.103448275862,23.2346,23.2816,23.2346,23.2503,13793.1034
2005-01-21 14:25:00,44.5,44.58,44.49,44.57,19047.61904761905,23.2451,23.2869,23.2398,23.2816,19047.619
2005-01-21 14:30:00,44.56,44.56,44.47,44.48,22222.222222222223,23.2764,23.2764,23.2294,23.2346,22222.2222
2005-01-21 14:35:00,44.48,44.53,44.45,44.51,38423.64532019704,23.2346,23.2607,23.2189,23.2503,38423.6453
2005-01-21 14:40:00,44.51,44.59,44.51,44.58,39846.74329501916,23.2503,23.2921,23.2503,23.2869,39846.7433
2005-01-21 14:45:00,44.58,44.61,44.56,44.59,56814.44991789819,23.2869,23.3025,23.2764,23.2921,56814.4499
2005-01-21 14:50:00,44.59,44.64,44.59,44.62,29447.181171319105,23.2921,23.3182,23.2921,23.3077,29447.1812
2005-01-21 14:55:00,44.62,44.62,44.55,44.59,68527.64094143405,23.3077,23.3077,23.2712,23.2921,68527.6409
2005-01-21 15:00:00,44.58,44.62,44.57,44.6,18938.14997263273,23.2869,23.3077,23.2816,23.2973,18938.15
2005-01-21 15:05:00,44.61,44.69,44.61,44.62,18719.21182266009,23.3025,23.3443,23.3025,23.3077,18719.2118
2005-01-21 15:10:00,44.61,44.61,44.49,44.52,17733.990147783254,23.3025,23.3025,23.2398,23.2555,17733.9901
2005-01-21 15:15:00,44.51,44.61,44.5,44.54,40722.49589490969,23.2503,23.3025,23.2451,23.266,40722.4959
2005-01-21 15:20:00,44.55,44.69,44.54,44.65,38095.2380952381,23.2712,23.3443,23.266,23.3234,38095.2381
2005-01-21 15:25:00,44.64,44.67,44.57,44.6,22988.50574712644,23.3182,23.3339,23.2816,23.2973,22988.5057
2005-01-21 15:30:00,44.6,44.6,44.55,44.58,26819.92337164751,23.2973,23.2973,23.2712,23.2869,26819.9234
2005-01-21 15:35:00,44.58,44.6,44.55,44.57,20470.71702244116,23.2869,23.2973,23.2712,23.2816,20470.717
2005-01-21 15:40:00,44.56,44.62,44.55,44.61,38861.52162014231,23.2764,23.3077,23.2712,23.3025,38861.5216
2005-01-21 15:45:00,44.61,44.72,44.55,44.62,51669.403393541324,23.3025,23.36,23.2712,23.3077,51669.4034
2005-01-21 15:50:00,44.62,44.72,44.58,44.63,70388.61521620142,23.3077,23.36,23.2869,23.313,70388.6152
2005-01-21 15:55:00,44.62,44.63,44.46,44.46,62725.77996715928,23.3077,23.313,23.2242,23.2242,62725.78
2005-01-24 09:30:00,43.66,45.63,43.66,45.54,196606.4586754242,22.8063,23.8353,22.8063,23.7883,196606.4587
2005-01-24 09:35:00,45.52,45.65,45.44,45.57,72577.99671592776,23.7779,23.8458,23.7361,23.804,72577.9967
2005-01-24 09:40:00,45.57,45.59,45.44,45.44,65024.63054187192,23.804,23.8144,23.7361,23.7361,65024.6305
2005-01-24 09:45:00,45.44,45.47,45.4,45.4,44663.38259441708,23.7361,23.7518,23.7152,23.7152,44663.3826
2005-01-24 09:50:00,45.41,45.45,45.39,45.44,49151.61466885605,23.7204,23.7413,23.71,23.7361,49151.6147
2005-01-24 09:55:00,45.43,45.48,45.41,45.44,43021.34646962233,23.7309,23.757,23.7204,23.7361,43021.3465
2005-01-24 10:00:00,45.43,45.48,45.37,45.46,55172.41379310345,23.7309,23.757,23.6995,23.7465,55172.4138
2005-01-24 10:05:00,45.46,45.48,45.42,45.45,63163.65626710455,23.7465,23.757,23.7256,23.7413,63163.6563
2005-01-24 10:10:00,45.45,45.46,45.41,45.46,22550.62944718117,23.7413,23.7465,23.7204,23.7465,22550.6294
2005-01-24 10:15:00,45.46,45.49,45.4,45.46,50355.77449370553,23.7465,23.7622,23.7152,23.7465,50355.7745
2005-01-24 10:20:00,45.46,45.48,45.41,45.42,24958.949096880133,23.7465,23.757,23.7204,23.7256,24958.9491
2005-01-24 10:25:00,45.42,45.46,45.41,45.44,29666.11932129173,23.7256,23.7465,23.7204,23.7361,29666.1193
2005-01-24 10:30:00,45.42,45.55,45.4,45.46,35905.85659551177,23.7256,23.7935,23.7152,23.7465,35905.8566
2005-01-24 10:35:00,45.46,45.46,45.14,45.15,71702.24411603723,23.7465,23.7465,23.5794,23.5846,71702.2441
2005-01-24 10:40:00,45.17,45.2,45.12,45.15,15982.48494800219,23.595,23.6107,23.5689,23.5846,15982.4849
2005-01-24 10:45:00,45.14,45.24,45.1,45.22,30979.74822112753,23.5794,23.6316,23.5585,23.6212,30979.7482
2005-01-24 10:50:00,45.22,45.22,45.11,45.14,12479.474548440066,23.6212,23.6212,23.5637,23.5794,12479.4745
2005-01-24 10:55:00,45.12,45.13,45.04,45.07,26710.454296661195,23.5689,23.5741,23.5271,23.5428,26710.4543
2005-01-24 11:00:00,45.07,45.09,44.84,44.89,54844.006568144505,23.5428,23.5533,23.4227,23.4488,54844.0066
2005-01-24 11:05:00,44.87,44.94,44.71,44.78,56486.04269293925,23.4383,23.4749,23.3548,23.3913,56486.0427
2005-01-24 11:10:00,44.78,45.04,44.74,44.97,47071.70224411604,23.3913,23.5271,23.3704,23.4906,47071.7022
2005-01-24 11:15:00,44.97,45.05,44.94,45.04,35905.85659551177,23.4906,23.5324,23.4749,23.5271,35905.8566
2005-01-24 11:20:00,45.05,45.05,44.97,45.04,56376.57361795293,23.5324,23.5324,23.4906,23.5271,56376.5736
2005-01-24 11:25:00,45.04,45.04,45.0,45.02,45977.01149425288,23.5271,23.5271,23.5062,23.5167,45977.0115
2005-01-24 11:30:00,45.01,45.05,45.0,45.04,20361.247947454845,23.5115,23.5324,23.5062,23.5271,20361.2479
2005-01-24 11:35:00,45.04,45.05,44.99,45.0,40722.49589490969,23.5271,23.5324,23.501,23.5062,40722.4959
2005-01-24 11:40:00,45.0,45.01,44.94,44.94,17843.45922276957,23.5062,23.5115,23.4749,23.4749,17843.4592
2005-01-24 11:45:00,44.94,45.04,44.94,45.0,26600.98522167488,23.4749,23.5271,23.4749,23.5062,26600.9852
2005-01-24 11:50:00,44.95,45.04,44.95,45.04,19485.495347564312,23.4801,23.5271,23.4801,23.5271,19485.4953
2005-01-24 11:55:00,45.04,45.04,44.98,45.0,7991.242474001095,23.5271,23.5271,23.4958,23.5062,7991.2425
2005-01-24 12:00:00,45.04,45.09,45.02,45.07,8648.056923918994,23.5271,23.5533,23.5167,23.5428,8648.0569
2005-01-24 12:05:00,45.06,45.08,44.99,45.03,15544.608648056925,23.5376,23.548,23.501,23.5219,15544.6086
2005-01-24 12:10:00,45.03,45.04,44.95,44.99,12917.350848385331,23.5219,23.5271,23.4801,23.501,12917.3508
2005-01-24 12:15:00,44.96,45.02,44.95,45.02,12588.943623426385,23.4853,23.5167,23.4801,23.5167,12588.9436
2005-01-24 12:20:00,45.02,45.02,44.97,45.02,7443.897099069513,23.5167,23.5167,23.4906,23.5167,7443.8971
2005-01-24 12:25:00,45.02,45.06,45.01,45.03,7991.242474001095,23.5167,23.5376,23.5115,23.5219,7991.2425
2005-01-24 12:30:00,45.04,45.08,45.0,45.08,8648.056923918994,23.5271,23.548,23.5062,23.548,8648.0569
2005-01-24 12:35:00,45.08,45.09,45.02,45.02,7881.773399014779,23.548,23.5533,23.5167,23.5167,7881.7734
2005-01-24 12:40:00,45.01,45.06,45.01,45.06,15982.48494800219,23.5115,23.5376,23.5115,23.5376,15982.4849
2005-01-24 12:45:00,45.06,45.07,45.04,45.04,9633.27859879584,23.5376,23.5428,23.5271,23.5271,9633.2786
2005-01-24 12:50:00,45.05,45.09,45.03,45.08,7334.428024083197,23.5324,23.5533,23.5219,23.548,7334.428
2005-01-24 12:55:00,45.08,45.13,45.06,45.13,17952.928297755883,23.548,23.5741,23.5376,23.5741,17952.9283
2005-01-24 13:00:00,45.13,45.22,45.12,45.17,13355.227148330598,23.5741,23.6212,23.5689,23.595,13355.2271
2005-01-24 13:05:00,45.16,45.2,45.13,45.16,18171.86644772852,23.5898,23.6107,23.5741,23.5898,18171.8664
2005-01-24 13:10:00,45.17,45.21,45.15,45.21,13793.103448275862,23.595,23.6159,23.5846,23.6159,13793.1034
2005-01-24 13:15:00,45.2,45.21,45.19,45.21,7115.489874110564,23.6107,23.6159,23.6055,23.6159,7115.4899
2005-01-24 13:20:00,45.21,45.22,45.2,45.22,10399.562123700056,23.6159,23.6212,23.6107,23.6212,10399.5621
2005-01-24 13:25:00,45.21,45.22,45.13,45.18,20689.6551724138,23.6159,23.6212,23.5741,23.6003,20689.6552
2005-01-24 13:30:00,45.2,45.21,45.19,45.2,11822.660098522168,23.6107,23.6159,23.6055,23.6107,11822.6601
2005-01-24 13:35:00,45.2,45.21,45.18,45.18,12041.5982484948,23.6107,23.6159,23.6003,23.6003,12041.5982
2005-01-24 13:40:00,45.17,45.18,44.97,45.02,48275.86206896552,23.595,23.6003,23.4906,23.5167,48275.8621
2005-01-24 13:45:00,45.02,45.02,44.92,44.92,24302.13464696224,23.5167,23.5167,23.4645,23.4645,24302.1346
2005-01-24 13:50:00,44.94,44.94,44.9,44.91,16091.954022988506,23.4749,23.4749,23.454,23.4592,16091.954
2005-01-24 13:55:00,44.92,44.94,44.86,44.88,17296.113847837987,23.4645,23.4749,23.4331,23.4436,17296.1138
2005-01-24 14:00:00,44.89,44.95,44.88,44.94,8757.52599890531,23.4488,23.4801,23.4436,23.4749,8757.526
2005-01-24 14:05:00,44.93,45.06,44.93,45.02,31855.500821018064,23.4697,23.5376,23.4697,23.5167,31855.5008
2005-01-24 14:10:00,45.01,45.01,44.97,44.98,14449.91789819376,23.5115,23.5115,23.4906,23.4958,14449.9179
2005-01-24 14:15:00,44.96,44.98,44.93,44.94,8210.180623973727,23.4853,23.4958,23.4697,23.4749,8210.1806
2005-01-24 14:20:00,44.94,44.95,44.87,44.89,36562.67104542967,23.4749,23.4801,23.4383,23.4488,36562.671
2005-01-24 14:25:00,44.89,44.91,44.81,44.82,17843.45922276957,23.4488,23.4592,23.407,23.4122,17843.4592
2005-01-24 14:30:00,44.83,44.83,44.82,44.83,15106.732348111658,23.4174,23.4174,23.4122,23.4174,15106.7323
2005-01-24 14:35:00,44.83,44.83,44.79,44.81,16201.423097974824,23.4174,23.4174,23.3965,23.407,16201.4231
2005-01-24 14:40:00,44.81,44.83,44.79,44.81,26819.92337164751,23.407,23.4174,23.3965,23.407,26819.9234
2005-01-24 14:45:00,44.8,44.82,44.77,44.78,20689.6551724138,23.4018,23.4122,23.3861,23.3913,20689.6552
2005-01-24 14:50:00,44.78,44.78,44.72,44.72,46305.41871921183,23.3913,23.3913,23.36,23.36,46305.4187
2005-01-24 14:55:00,44.74,44.75,44.67,44.74,48275.86206896552,23.3704,23.3757,23.3339,23.3704,48275.8621
2005-01-24 15:00:00,44.72,44.73,44.7,44.71,31527.09359605912,23.36,23.3652,23.3495,23.3548,31527.0936
2005-01-24 15:05:00,44.71,44.75,44.64,44.72,60645.86754241927,23.3548,23.3757,23.3182,23.36,60645.8675
2005-01-24 15:10:00,44.72,44.76,44.69,44.7,35249.04214559387,23.36,23.3809,23.3443,23.3495,35249.0421
2005-01-24 15:15:00,44.7,44.72,44.67,44.72,54296.66119321292,23.3495,23.36,23.3339,23.36,54296.6612
2005-01-24 15:20:00,44.71,44.72,44.68,44.72,27805.14504652436,23.3548,23.36,23.3391,23.36,27805.145
2005-01-24 15:25:00,44.72,44.73,44.72,44.73,25506.29447181172,23.36,23.3652,23.36,23.3652,25506.2945
2005-01-24 15:30:00,44.73,44.74,44.72,44.73,48056.923918992885,23.3652,23.3704,23.36,23.3652,48056.9239
2005-01-24 15:35:00,44.73,44.74,44.69,44.7,25506.29447181172,23.3652,23.3704,23.3443,23.3495,25506.2945
2005-01-24 15:40:00,44.72,44.72,44.63,44.68,50355.77449370553,23.36,23.36,23.313,23.3391,50355.7745
2005-01-24 15:45:00,44.68,44.73,44.65,44.67,28790.36672140121,23.3391,23.3652,23.3234,23.3339,28790.3667
2005-01-24 15:50:00,44.66,44.77,44.66,44.74,34701.69677066229,23.3286,23.3861,23.3286,23.3704,34701.6968
2005-01-24 15:55:00,44.74,44.74,44.67,44.69,43240.28461959497,23.3704,23.3704,23.3339,23.3443,43240.2846
2005-01-25 09:30:00,44.85,44.94,44.79,44.91,79584.01751505201,23.4279,23.4749,23.3965,23.4592,79584.0175
2005-01-25 09:35:00,44.86,45.21,44.85,45.17,34482.75862068966,23.4331,23.6159,23.4279,23.595,34482.7586
2005-01-25 09:40:00,45.17,45.31,45.12,45.31,27805.14504652436,23.595,23.6682,23.5689,23.6682,27805.145
2005-01-25 09:45:00,45.31,45.34,45.2,45.26,24192.66557197592,23.6682,23.6838,23.6107,23.6421,24192.6656
2005-01-25 09:50:00,45.27,45.35,45.08,45.13,41817.18664477285,23.6473,23.6891,23.548,23.5741,41817.1866
2005-01-25 09:55:00,45.12,45.14,44.97,45.04,35467.98029556651,23.5689,23.5794,23.4906,23.5271,35467.9803
2005-01-25 10:00:00,45.04,45.15,44.95,45.08,87794.19813902573,23.5271,23.5846,23.4801,23.548,87794.1981
2005-01-25 10:05:00,45.04,45.04,44.81,44.82,26272.57799671593,23.5271,23.5271,23.407,23.4122,26272.578
2005-01-25 10:10:00,44.81,44.94,44.76,44.94,18719.21182266009,23.407,23.4749,23.3809,23.4749,18719.2118
2005-01-25 10:15:00,44.94,44.97,44.77,44.79,39737.27422003284,23.4749,23.4906,23.3861,23.3965,39737.2742
2005-01-25 10:20:00,44.79,44.79,44.5,44.55,41817.18664477285,23.3965,23.3965,23.2451,23.2712,41817.1866
2005-01-25 10:25:00,44.53,44.65,44.5,44.62,35030.10399562124,23.2607,23.3234,23.2451,23.3077,35030.104
2005-01-25 10:30:00,44.62,44.81,44.62,44.71,27914.61412151068,23.3077,23.407,23.3077,23.3548,27914.6141
2005-01-25 10:35:00,44.71,44.71,44.51,44.53,63820.47071702244,23.3548,23.3548,23.2503,23.2607,63820.4707
2005-01-25 10:40:00,44.55,44.61,44.53,44.53,28461.959496442258,23.2712,23.3025,23.2607,23.2607,28461.9595
2005-01-25 10:45:00,44.54,44.55,44.22,44.23,69403.39354132458,23.266,23.2712,23.0988,23.104,69403.3935
2005-01-25 10:50:00,44.27,44.35,44.17,44.31,52435.68691844554,23.1249,23.1667,23.0727,23.1458,52435.6869
2005-01-25 10:55:00,44.31,44.31,44.22,44.22,44334.97536945813,23.1458,23.1458,23.0988,23.0988,44334.9754
2005-01-25 11:00:00,44.21,44.3,44.2,44.27,46414.88779419814,23.0936,23.1406,23.0884,23.1249,46414.8878
2005-01-25 11:05:00,44.24,44.34,44.23,44.29,31855.500821018064,23.1092,23.1615,23.104,23.1354,31855.5008
2005-01-25 11:10:00,44.29,44.3,44.22,44.24,38970.99069512863,23.1354,23.1406,23.0988,23.1092,38970.9907
2005-01-25 11:15:00,44.23,44.26,44.2,44.2,75424.19266557197,23.104,23.1197,23.0884,23.0884,75424.1927
2005-01-25 11:20:00,44.21,44.21,44.06,44.09,68199.2337164751,23.0936,23.0936,23.0152,23.0309,68199.2337
2005-01-25 11:25:00,44.09,44.18,44.08,44.12,32840.72249589491,23.0309,23.0779,23.0257,23.0466,32840.7225
2005-01-25 11:30:00,44.14,44.21,44.13,44.2,32293.37712096333,23.057,23.0936,23.0518,23.0884,32293.3771
2005-01-25 11:35:00,44.2,44.2,44.17,44.2,45210.72796934866,23.0884,23.0884,23.0727,23.0884,45210.728
2005-01-25 11:40:00,44.2,44.24,44.17,44.19,28680.897646414887,23.0884,23.1092,23.0727,23.0831,28680.8976
2005-01-25 11:45:00,44.19,44.2,44.11,44.13,62506.84181718665,23.0831,23.0884,23.0413,23.0518,62506.8418
2005-01-25 11:50:00,44.14,44.21,44.14,44.18,56923.91899288452,23.057,23.0936,23.057,23.0779,56923.919
2005-01-25 11:55:00,44.17,44.25,44.17,44.24,22660.09852216749,23.0727,23.1145,23.0727,23.1092,22660.0985
2005-01-25 12:00:00,44.22,44.27,44.21,44.21,14230.979748221129,23.0988,23.1249,23.0936,23.0936,14230.9797
2005-01-25 12:05:00,44.21,44.23,44.14,44.19,68308.70279146142,23.0936,23.104,23.057,23.0831,68308.7028
2005-01-25 12:10:00,44.2,44.2,44.09,44.09,21674.87684729064,23.0884,23.0884,23.0309,23.0309,21674.8768
2005-01-25 12:15:00,44.09,44.09,44.08,44.08,8538.587848932677,23.0309,23.0309,23.0257,23.0257,8538.5878
2005-01-25 12:20:00,44.08,44.11,44.08,44.09,25177.88724685277,23.0257,23.0413,23.0257,23.0309,25177.8872
2005-01-25 12:25:00,44.11,44.15,44.11,44.15,17733.990147783254,23.0413,23.0622,23.0413,23.0622,17733.9901
2005-01-25 12:30:00,44.14,44.17,44.12,44.13,15982.48494800219,23.057,23.0727,23.0466,23.0518,15982.4849
2005-01-25 12:35:00,44.12,44.12,44.05,44.08,25615.76354679803,23.0466,23.0466,23.01,23.0257,25615.7635
2005-01-25 12:40:00,44.08,44.09,44.08,44.09,22769.567597153804,23.0257,23.0309,23.0257,23.0309,22769.5676
2005-01-25 12:45:00,44.09,44.09,44.03,44.03,32840.72249589491,23.0309,23.0309,22.9996,22.9996,32840.7225
2005-01-25 12:50:00,44.04,44.06,43.98,43.99,44006.56814449918,23.0048,23.0152,22.9734,22.9787,44006.5681
2005-01-25 12:55:00,43.99,43.99,43.94,43.95,33497.53694581281,22.9787,22.9787,22.9525,22.9578,33497.5369
2005-01-25 13:00:00,43.99,44.08,43.98,44.08,55500.8210180624,22.9787,23.0257,22.9734,23.0257,55500.821
2005-01-25 13:05:00,44.09,44.18,44.08,44.17,28899.83579638752,23.0309,23.0779,23.0257,23.0727,28899.8358
2005-01-25 13:10:00,44.18,44.21,44.14,44.19,17733.990147783254,23.0779,23.0936,23.057,23.0831,17733.9901
2005-01-25 13:15:00,44.19,44.21,44.14,44.15,25287.35632183908,23.0831,23.0936,23.057,23.0622,25287.3563
2005-01-25 13:20:00,44.15,44.16,44.07,44.12,81773.39901477833,23.0622,23.0675,23.0204,23.0466,81773.399
2005-01-25 13:25:00,44.11,44.21,44.11,44.12,65134.09961685824,23.0413,23.0936,23.0413,23.0466,65134.0996
2005-01-25 13:30:00,44.13,44.14,44.1,44.12,29666.11932129173,23.0518,23.057,23.0361,23.0466,29666.1193
2005-01-25 13:35:00,44.12,44.28,44.12,44.27,32512.31527093596,23.0466,23.1301,23.0466,23.1249,32512.3153
2005-01-25 13:40:00,44.27,44.34,44.27,44.33,26053.63984674329,23.1249,23.1615,23.1249,23.1563,26053.6398
2005-01-25 13:45:00,44.33,44.42,44.3,44.42,18171.86644772852,23.1563,23.2033,23.1406,23.2033,18171.8664
2005-01-25 13:50:00,44.44,44.56,44.41,44.54,43897.099069512864,23.2137,23.2764,23.198,23.266,43897.0991
2005-01-25 13:55:00,44.56,44.57,44.49,44.49,20908.593322386427,23.2764,23.2816,23.2398,23.2398,20908.5933
2005-01-25 14:00:00,44.49,44.5,44.47,44.49,8866.995073891627,23.2398,23.2451,23.2294,23.2398,8866.9951
2005-01-25 14:05:00,44.44,44.48,44.42,44.43,80569.23918992885,23.2137,23.2346,23.2033,23.2085,80569.2392
2005-01-25 14:10:00,44.42,44.44,44.41,44.41,15325.670498084291,23.2033,23.2137,23.198,23.198,15325.6705
2005-01-25 14:15:00,44.41,44.42,44.39,44.4,6896.551724137931,23.198,23.2033,23.1876,23.1928,6896.5517
2005-01-25 14:20:00,44.4,44.4,44.31,44.34,17405.582922824302,23.1928,23.1928,23.1458,23.1615,17405.5829
2005-01-25 14:25:00,44.34,44.37,44.31,44.32,11713.191023535852,23.1615,23.1772,23.1458,23.151,11713.191
2005-01-25 14:30:00,44.33,44.36,44.33,44.34,11056.376573617954,23.1563,23.1719,23.1563,23.1615,11056.3766
2005-01-25 14:35:00,44.34,44.34,44.28,44.3,107717.56978653531,23.1615,23.1615,23.1301,23.1406,107717.5698
2005-01-25 14:40:00,44.3,44.43,44.3,44.41,26710.454296661195,23.1406,23.2085,23.1406,23.198,26710.4543
2005-01-25 14:45:00,44.41,44.49,44.41,44.47,17733.990147783254,23.198,23.2398,23.198,23.2294,17733.9901
2005-01-25 14:50:00,44.47,44.47,44.45,44.46,14121.510673234812,23.2294,23.2294,23.2189,23.2242,14121.5107
2005-01-25 14:55:00,44.45,44.5,44.37,44.5,9523.809523809525,23.2189,23.2451,23.1772,23.2451,9523.8095
2005-01-25 15:00:00,44.51,44.51,44.46,44.46,12260.536398467431,23.2503,23.2503,23.2242,23.2242,12260.5364
2005-01-25 15:05:00,44.47,44.49,44.47,44.47,10509.03119868637,23.2294,23.2398,23.2294,23.2294,10509.0312
2005-01-25 15:10:00,44.44,44.53,44.44,44.44,13464.696223316914,23.2137,23.2607,23.2137,23.2137,13464.6962
2005-01-25 15:15:00,44.43,44.44,44.36,44.36,15654.07772304324,23.2085,23.2137,23.1719,23.1719,15654.0777
2005-01-25 15:20:00,44.35,44.36,44.3,44.34,23097.97482211276,23.1667,23.1719,23.1406,23.1615,23097.9748
2005-01-25 15:25:00,44.33,44.34,44.26,44.27,74548.44006568145,23.1563,23.1615,23.1197,23.1249,74548.4401
2005-01-25 15:30:00,44.27,44.3,44.24,44.29,36453.20197044335,23.1249,23.1406,23.1092,23.1354,36453.202
2005-01-25 15:35:00,44.29,44.3,44.27,44.29,24521.072796934863,23.1354,23.1406,23.1249,23.1354,24521.0728
2005-01-25 15:40:00,44.28,44.31,44.26,44.3,30541.871921182268,23.1301,23.1458,23.1197,23.1406,30541.8719
2005-01-25 15:45:00,44.3,44.3,44.21,44.27,50246.30541871922,23.1406,23.1406,23.0936,23.1249,50246.3054
2005-01-25 15:50:00,44.29,44.35,44.21,44.35,65790.91406677614,23.1354,23.1667,23.0936,23.1667,65790.9141
2005-01-25 15:55:00,44.35,44.37,44.3,44.3,54844.006568144505,23.1667,23.1772,23.1406,23.1406,54844.0066
2005-01-26 09:30:00,44.7,44.71,44.51,44.58,70388.61521620142,23.3495,23.3548,23.2503,23.2869,70388.6152
2005-01-26 09:35:00,44.56,44.56,44.35,44.49,63163.65626710455,23.2764,23.2764,23.1667,23.2398,63163.6563
2005-01-26 09:40:00,44.47,44.53,44.38,44.42,33169.12972085386,23.2294,23.2607,23.1824,23.2033,33169.1297
2005-01-26 09:45:00,44.44,44.45,44.33,44.34,45320.19704433498,23.2137,23.2189,23.1563,23.1615,45320.197
2005-01-26 09:50:00,44.4,44.53,44.36,44.53,22769.567597153804,23.1928,23.2607,23.1719,23.2607,22769.5676
2005-01-26 09:55:00,44.53,44.66,44.51,44.66,35139.57307060756,23.2607,23.3286,23.2503,23.3286,35139.5731
2005-01-26 10:00:00,44.65,44.68,44.49,44.54,35686.91844553914,23.3234,23.3391,23.2398,23.266,35686.9184
2005-01-26 10:05:00,44.54,44.57,44.47,44.53,25506.29447181172,23.266,23.2816,23.2294,23.2607,25506.2945
2005-01-26 10:10:00,44.51,44.54,44.4,44.54,63601.53256704981,23.2503,23.266,23.1928,23.266,63601.5326
2005-01-26 10:15:00,44.55,44.67,44.48,44.62,62944.71811713191,23.2712,23.3339,23.2346,23.3077,62944.7181
2005-01-26 10:20:00,44.62,44.75,44.58,44.67,30322.933771209635,23.3077,23.3757,23.2869,23.3339,30322.9338
2005-01-26 10:25:00,44.67,44.74,44.65,44.69,40065.6814449918,23.3339,23.3704,23.3234,23.3443,40065.6814
2005-01-26 10:30:00,44.7,45.17,44.7,44.88,178215.65407772304,23.3495,23.595,23.3495,23.4436,178215.6541
2005-01-26 10:35:00,44.88,44.89,44.61,44.62,133004.92610837438,23.4436,23.4488,23.3025,23.3077,133004.9261
2005-01-26 10:40:00,44.58,44.68,44.52,44.53,92172.96113847838,23.2869,23.3391,23.2555,23.2607,92172.9611
2005-01-26 10:45:00,44.53,45.17,44.48,44.77,98303.2293377121,23.2607,23.595,23.2346,23.3861,98303.2293
2005-01-26 10:50:00,44.76,45.13,44.76,45.13,81554.46086480569,23.3809,23.5741,23.3809,23.5741,81554.4609
2005-01-26 10:55:00,45.13,45.13,45.03,45.03,44882.32074438971,23.5741,23.5741,23.5219,23.5219,44882.3207
2005-01-26 11:00:00,45.05,45.17,45.01,45.14,42036.12479474548,23.5324,23.595,23.5115,23.5794,42036.1248
2005-01-26 11:05:00,45.13,45.18,45.06,45.16,47181.17131910235,23.5741,23.6003,23.5376,23.5898,47181.1713
2005-01-26 11:10:00,45.18,45.18,45.08,45.14,45867.54241926656,23.6003,23.6003,23.548,23.5794,45867.5424
2005-01-26 11:15:00,45.14,45.14,45.06,45.12,15544.608648056925,23.5794,23.5794,23.5376,23.5689,15544.6086
2005-01-26 11:20:00,45.08,45.11,44.89,44.89,40941.43404488232,23.548,23.5637,23.4488,23.4488,40941.434
2005-01-26 11:25:00,44.9,44.91,44.84,44.85,36453.20197044335,23.454,23.4592,23.4227,23.4279,36453.202
2005-01-26 11:30:00,44.83,44.89,44.83,44.87,20032.840722495897,23.4174,23.4488,23.4174,23.4383,20032.8407
2005-01-26 11:35:00,44.88,44.96,44.85,44.94,19923.37164750958,23.4436,23.4853,23.4279,23.4749,19923.3716
2005-01-26 11:40:00,44.94,44.94,44.8,44.8,23316.912972085385,23.4749,23.4749,23.4018,23.4018,23316.913
2005-01-26 11:45:00,44.8,44.81,44.64,44.66,33169.12972085386,23.4018,23.407,23.3182,23.3286,33169.1297
2005-01-26 11:50:00,44.65,44.82,44.64,44.76,18281.335522714835,23.3234,23.4122,23.3182,23.3809,18281.3355
2005-01-26 11:55:00,44.76,44.81,44.7,44.77,21127.53147235906,23.3809,23.407,23.3495,23.3861,21127.5315
2005-01-26 12:00:00,44.73,44.81,44.72,44.78,27476.73782156541,23.3652,23.407,23.36,23.3913,27476.7378
2005-01-26 12:05:00,44.79,44.79,44.7,44.73,18828.680897646416,23.3965,23.3965,23.3495,23.3652,18828.6809
2005-01-26 12:10:00,44.73,44.92,44.73,44.9,56048.16639299398,23.3652,23.4645,23.3652,23.454,56048.1664
2005-01-26 12:15:00,44.89,44.89,44.77,44.78,20361.247947454845,23.4488,23.4488,23.3861,23.3913,20361.2479
2005-01-26 12:20:00,44.74,44.83,44.74,44.83,17733.990147783254,23.3704,23.4174,23.3704,23.4174,17733.9901
2005-01-26 12:25:00,44.83,44.85,44.78,44.84,22879.03667214012,23.4174,23.4279,23.3913,23.4227,22879.0367
2005-01-26 12:30:00,44.83,44.91,44.83,44.91,17624.521072796935,23.4174,23.4592,23.4174,23.4592,17624.5211
2005-01-26 12:35:00,44.9,44.93,44.9,44.9,31198.686371100164,23.454,23.4697,23.454,23.454,31198.6864
2005-01-26 12:40:00,44.91,44.91,44.82,44.82,55500.8210180624,23.4592,23.4592,23.4122,23.4122,55500.821
2005-01-26 12:45:00,44.81,44.85,44.77,44.83,40503.557744937054,23.407,23.4279,23.3861,23.4174,40503.5577
2005-01-26 12:50:00,44.8,44.87,44.79,44.87,14778.32512315271,23.4018,23.4383,23.3965,23.4383,14778.3251
2005-01-26 12:55:00,44.84,44.86,44.82,44.85,18938.14997263273,23.4227,23.4331,23.4122,23.4279,18938.15
2005-01-26 13:00:00,44.85,44.87,44.81,44.83,26600.98522167488,23.4279,23.4383,23.407,23.4174,26600.9852
2005-01-26 13:05:00,44.83,44.93,44.83,44.93,61521.6201423098,23.4174,23.4697,23.4174,23.4697,61521.6201
2005-01-26 13:10:00,44.9,45.09,44.9,45.06,47619.04761904762,23.454,23.5533,23.454,23.5376,47619.0476
2005-01-26 13:15:00,45.06,45.12,45.06,45.12,36234.26382047072,23.5376,23.5689,23.5376,23.5689,36234.2638
2005-01-26 13:20:00,45.12,45.12,45.03,45.04,26163.10892172961,23.5689,23.5689,23.5219,23.5271,26163.1089
2005-01-26 13:25:00,45.04,45.06,44.94,44.96,32512.31527093596,23.5271,23.5376,23.4749,23.4853,32512.3153
2005-01-26 13:30:00,44.97,45.04,44.95,44.99,31198.686371100164,23.4906,23.5271,23.4801,23.501,31198.6864
2005-01-26 13:35:00,44.99,44.99,44.95,44.98,18062.3973727422,23.501,23.501,23.4801,23.4958,18062.3974
2005-01-26 13:40:00,44.97,44.98,44.83,44.94,44882.32074438971,23.4906,23.4958,23.4174,23.4749,44882.3207
2005-01-26 13:45:00,44.94,44.96,44.8,44.8,26491.51614668856,23.4749,23.4853,23.4018,23.4018,26491.5161
2005-01-26 13:50:00,44.8,44.83,44.79,44.79,19704.433497536946,23.4018,23.4174,23.3965,23.3965,19704.4335
2005-01-26 13:55:00,44.8,44.87,44.76,44.8,29666.11932129173,23.4018,23.4383,23.3809,23.4018,29666.1193
2005-01-26 14:00:00,44.8,44.86,44.73,44.83,32512.31527093596,23.4018,23.4331,23.3652,23.4174,32512.3153
2005-01-26 14:05:00,44.83,44.83,44.76,44.78,22331.69129720854,23.4174,23.4174,23.3809,23.3913,22331.6913
2005-01-26 14:10:00,44.76,44.81,44.75,44.77,35796.38752052545,23.3809,23.407,23.3757,23.3861,35796.3875
2005-01-26 14:15:00,44.77,44.77,44.66,44.68,38095.2380952381,23.3861,23.3861,23.3286,23.3391,38095.2381
2005-01-26 14:20:00,44.68,44.7,44.63,44.7,30870.279146141216,23.3391,23.3495,23.313,23.3495,30870.2791
2005-01-26 14:25:00,44.7,44.76,44.7,44.72,23645.320197044337,23.3495,23.3809,23.3495,23.36,23645.3202
2005-01-26 14:30:00,44.72,44.72,44.68,44.7,36124.7947454844,23.36,23.36,23.3391,23.3495,36124.7947
2005-01-26 14:35:00,44.7,44.84,44.7,44.83,23864.25834701697,23.3495,23.4227,23.3495,23.4174,23864.2583
2005-01-26 14:40:00,44.83,44.87,44.8,44.82,36891.07827038861,23.4174,23.4383,23.4018,23.4122,36891.0783
2005-01-26 14:45:00,44.82,44.83,44.79,44.8,17405.582922824302,23.4122,23.4174,23.3965,23.4018,17405.5829
2005-01-26 14:50:00,44.8,44.81,44.79,44.81,17515.05199781062,23.4018,23.407,23.3965,23.407,17515.052
2005-01-26 14:55:00,44.81,44.9,44.8,44.9,13355.227148330598,23.407,23.454,23.4018,23.454,13355.2271
2005-01-26 15:00:00,44.89,44.95,44.88,44.92,17843.45922276957,23.4488,23.4801,23.4436,23.4645,17843.4592
2005-01-26 15:05:00,44.93,44.94,44.9,44.94,11822.660098522168,23.4697,23.4749,23.454,23.4749,11822.6601
2005-01-26 15:10:00,44.94,45.0,44.94,44.97,31964.96989600438,23.4749,23.5062,23.4749,23.4906,31964.9699
2005-01-26 15:15:00,44.97,45.04,44.96,45.04,21018.06239737274,23.4906,23.5271,23.4853,23.5271,21018.0624
2005-01-26 15:20:00,45.03,45.14,45.03,45.14,37657.36179529283,23.5219,23.5794,23.5219,23.5794,37657.3618
2005-01-26 15:25:00,45.13,45.17,45.13,45.16,39737.27422003284,23.5741,23.595,23.5741,23.5898,39737.2742
2005-01-26 15:30:00,45.16,45.25,45.16,45.23,59989.05309250137,23.5898,23.6368,23.5898,23.6264,59989.0531
2005-01-26 15:35:00,45.22,45.37,45.21,45.37,49151.61466885605,23.6212,23.6995,23.6159,23.6995,49151.6147
2005-01-26 15:40:00,45.37,45.37,45.26,45.36,42692.93924466339,23.6995,23.6995,23.6421,23.6943,42692.9392
2005-01-26 15:45:00,45.38,45.4,45.33,45.4,59660.64586754242,23.7047,23.7152,23.6786,23.7152,59660.6459
2005-01-26 15:50:00,45.38,45.47,45.36,45.4,77941.98139025725,23.7047,23.7518,23.6943,23.7152,77941.9814
2005-01-26 15:55:00,45.36,45.4,45.27,45.34,38861.52162014231,23.6943,23.7152,23.6473,23.6838,38861.5216
2005-01-27 09:30:00,45.58,45.63,45.39,45.63,86808.97646414889,23.8092,23.8353,23.71,23.8353,86808.9765
2005-01-27 09:35:00,45.63,45.68,45.43,45.43,99288.45101258896,23.8353,23.8614,23.7309,23.7309,99288.451
2005-01-27 09:40:00,45.39,45.75,45.38,45.64,66447.72851669404,23.71,23.898,23.7047,23.8406,66447.7285
2005-01-27 09:45:00,45.64,45.77,45.56,45.7,40941.43404488232,23.8406,23.9085,23.7988,23.8719,40941.434
2005-01-27 09:50:00,45.7,46.08,45.54,46.02,80350.30103995622,23.8719,24.0704,23.7883,24.0391,80350.301
2005-01-27 09:55:00,46.02,46.08,45.77,45.96,89107.82703886152,24.0391,24.0704,23.9085,24.0077,89107.827
2005-01-27 10:00:00,45.96,46.13,45.9,46.04,72796.93486590039,24.0077,24.0965,23.9764,24.0495,72796.9349
2005-01-27 10:05:00,46.03,46.12,46.03,46.12,53092.50136836344,24.0443,24.0913,24.0443,24.0913,53092.5014
2005-01-27 10:10:00,46.12,46.18,46.08,46.16,118226.60098522168,24.0913,24.1226,24.0704,24.1122,118226.601
2005-01-27 10:15:00,46.16,46.16,45.97,46.09,44444.444444444445,24.1122,24.1122,24.0129,24.0756,44444.4444
2005-01-27 10:20:00,46.12,46.12,46.05,46.1,64148.8779419814,24.0913,24.0913,24.0547,24.0808,64148.8779
2005-01-27 10:25:00,46.1,46.17,46.03,46.09,74548.44006568145,24.0808,24.1174,24.0443,24.0756,74548.4401
2005-01-27 10:30:00,46.08,46.32,46.05,46.28,87137.38368910782,24.0704,24.1958,24.0547,24.1749,87137.3837
2005-01-27 10:35:00,46.27,46.32,46.01,46.31,69512.8626163109,24.1696,24.1958,24.0338,24.1905,69512.8626
2005-01-27 10:40:00,46.31,46.31,46.13,46.23,44991.78981937603,24.1905,24.1905,24.0965,24.1487,44991.7898
2005-01-27 10:45:00,46.23,46.33,46.23,46.31,26710.454296661195,24.1487,24.201,24.1487,24.1905,26710.4543
2005-01-27 10:50:00,46.31,46.55,46.3,46.52,72030.65134099618,24.1905,24.3159,24.1853,24.3002,72030.6513
2005-01-27 10:55:00,46.47,46.57,46.31,46.56,38314.17624521073,24.2741,24.3263,24.1905,24.3211,38314.1762
2005-01-27 11:00:00,46.56,46.67,46.55,46.63,59332.23864258347,24.3211,24.3786,24.3159,24.3577,59332.2386
2005-01-27 11:05:00,46.63,46.63,46.57,46.63,22222.222222222223,24.3577,24.3577,24.3263,24.3577,22222.2222
2005-01-27 11:10:00,46.63,46.63,46.46,46.52,20470.71702244116,24.3577,24.3577,24.2689,24.3002,20470.717
2005-01-27 11:15:00,46.5,46.54,46.33,46.33,31198.686371100164,24.2898,24.3107,24.201,24.201,31198.6864
2005-01-27 11:20:00,46.34,46.35,46.21,46.32,38752.052545156,24.2062,24.2114,24.1383,24.1958,38752.0525
2005-01-27 11:25:00,46.33,46.34,46.28,46.33,17952.928297755883,24.201,24.2062,24.1749,24.201,17952.9283
2005-01-27 11:30:00,46.31,46.35,46.31,46.34,9961.68582375479,24.1905,24.2114,24.1905,24.2062,9961.6858
2005-01-27 11:35:00,46.34,46.36,46.3,46.31,16858.23754789272,24.2062,24.2167,24.1853,24.1905,16858.2375
2005-01-27 11:40:00,46.34,46.34,46.21,46.22,16201.423097974824,24.2062,24.2062,24.1383,24.1435,16201.4231
2005-01-27 11:45:00,46.28,46.36,46.23,46.33,16858.23754789272,24.1749,24.2167,24.1487,24.201,16858.2375
2005-01-27 11:50:00,46.33,46.52,46.26,46.5,40722.49589490969,24.201,24.3002,24.1644,24.2898,40722.4959
2005-01-27 11:55:00,46.51,46.56,46.41,46.5,27148.33059660645,24.295,24.3211,24.2428,24.2898,27148.3306
2005-01-27 12:00:00,46.46,46.5,46.46,46.47,17515.05199781062,24.2689,24.2898,24.2689,24.2741,17515.052
2005-01-27 12:05:00,46.48,46.48,46.34,46.34,12041.5982484948,24.2793,24.2793,24.2062,24.2062,12041.5982
2005-01-27 12:10:00,46.34,46.34,46.25,46.31,20689.6551724138,24.2062,24.2062,24.1592,24.1905,20689.6552
2005-01-27 12:15:00,46.31,46.43,46.31,46.41,22222.222222222223,24.1905,24.2532,24.1905,24.2428,22222.2222
2005-01-27 12:20:00,46.41,46.42,46.39,46.41,16091.954022988506,24.2428,24.248,24.2323,24.2428,16091.954
2005-01-27 12:25:00,46.41,46.42,46.32,46.32,11384.783798576902,24.2428,24.248,24.1958,24.1958,11384.7838
2005-01-27 12:30:00,46.34,46.34,46.29,46.32,21237.00054734537,24.2062,24.2062,24.1801,24.1958,21237.0005
2005-01-27 12:35:00,46.32,46.34,46.21,46.21,22331.69129720854,24.1958,24.2062,24.1383,24.1383,22331.6913
2005-01-27 12:40:00,46.23,46.24,46.12,46.19,32621.78434592228,24.1487,24.154,24.0913,24.1279,32621.7843
2005-01-27 12:45:00,46.18,46.19,46.16,46.18,16639.299397920087,24.1226,24.1279,24.1122,24.1226,16639.2994
2005-01-27 12:50:00,46.19,46.25,46.17,46.25,21455.938697318008,24.1279,24.1592,24.1174,24.1592,21455.9387
2005-01-27 12:55:00,46.26,46.31,46.22,46.25,18828.680897646416,24.1644,24.1905,24.1435,24.1592,18828.6809
2005-01-27 13:00:00,46.24,46.25,46.16,46.17,16420.361247947454,24.154,24.1592,24.1122,24.1174,16420.3612
2005-01-27 13:05:00,46.18,46.18,46.05,46.11,27257.799671592777,24.1226,24.1226,24.0547,24.0861,27257.7997
2005-01-27 13:10:00,46.12,46.13,46.08,46.1,29885.05747126437,24.0913,24.0965,24.0704,24.0808,29885.0575
2005-01-27 13:15:00,46.1,46.11,46.09,46.09,13574.165298303227,24.0808,24.0861,24.0756,24.0756,13574.1653
2005-01-27 13:20:00,46.11,46.13,46.08,46.13,16529.830322933773,24.0861,24.0965,24.0704,24.0965,16529.8303
2005-01-27 13:25:00,46.14,46.2,46.09,46.09,23426.382047071704,24.1017,24.1331,24.0756,24.0756,23426.382
2005-01-27 13:30:00,46.09,46.09,45.99,46.0,25615.76354679803,24.0756,24.0756,24.0234,24.0286,25615.7635
2005-01-27 13:35:00,46.0,46.09,46.0,46.06,13355.227148330598,24.0286,24.0756,24.0286,24.0599,13355.2271
2005-01-27 13:40:00,46.06,46.18,46.06,46.11,45210.72796934866,24.0599,24.1226,24.0599,24.0861,45210.728
2005-01-27 13:45:00,46.11,46.17,46.07,46.09,58347.01696770662,24.0861,24.1174,24.0652,24.0756,58347.017
2005-01-27 13:50:00,46.09,46.18,46.09,46.13,30322.933771209635,24.0756,24.1226,24.0756,24.0965,30322.9338
2005-01-27 13:55:00,46.12,46.26,46.1,46.26,31308.155446086483,24.0913,24.1644,24.0808,24.1644,31308.1554
2005-01-27 14:00:00,46.26,46.36,46.26,46.34,26819.92337164751,24.1644,24.2167,24.1644,24.2062,26819.9234
2005-01-27 14:05:00,46.33,46.41,46.32,46.4,37328.95457033388,24.201,24.2428,24.1958,24.2375,37328.9546
2005-01-27 14:10:00,46.4,46.46,46.36,46.36,25396.8253968254,24.2375,24.2689,24.2167,24.2167,25396.8254
2005-01-27 14:15:00,46.39,46.4,46.3,46.37,15873.015873015873,24.2323,24.2375,24.1853,24.2219,15873.0159
2005-01-27 14:20:00,46.36,46.47,46.34,46.46,16748.768472906406,24.2167,24.2741,24.2062,24.2689,16748.7685
2005-01-27 14:25:00,46.45,46.46,46.39,46.41,18938.14997263273,24.2637,24.2689,24.2323,24.2428,18938.15
2005-01-27 14:30:00,46.41,46.59,46.41,46.57,32731.2534209086,24.2428,24.3368,24.2428,24.3263,32731.2534
2005-01-27 14:35:00,46.57,46.58,46.51,46.52,20251.778872468527,24.3263,24.3316,24.295,24.3002,20251.7789
2005-01-27 14:40:00,46.52,46.54,46.44,46.45,21784.34592227696,24.3002,24.3107,24.2584,24.2637,21784.3459
2005-01-27 14:45:00,46.45,46.48,46.39,46.39,19376.026272578,24.2637,24.2793,24.2323,24.2323,19376.0263
2005-01-27 14:50:00,46.41,46.43,46.39,46.4,28024.08319649699,24.2428,24.2532,24.2323,24.2375,28024.0832
2005-01-27 14:55:00,46.41,46.44,46.39,46.42,12698.4126984127,24.2428,24.2584,24.2323,24.248,12698.4127
2005-01-27 15:00:00,46.42,46.45,46.41,46.42,12917.350848385331,24.248,24.2637,24.2428,24.248,12917.3508
2005-01-27 15:05:00,46.43,46.43,46.31,46.32,65900.38314176246,24.2532,24.2532,24.1905,24.1958,65900.3831
2005-01-27 15:10:00,46.33,46.47,46.32,46.46,36781.6091954023,24.201,24.2741,24.1958,24.2689,36781.6092
2005-01-27 15:15:00,46.47,46.62,46.47,46.54,56595.51176792556,24.2741,24.3525,24.2741,24.3107,56595.5118
2005-01-27 15:20:00,46.54,46.59,46.51,46.59,21893.814997263275,24.3107,24.3368,24.295,24.3368,21893.815
2005-01-27 15:25:00,46.6,46.63,46.52,46.57,33716.47509578544,24.342,24.3577,24.3002,24.3263,33716.4751
2005-01-27 15:30:00,46.57,46.63,46.52,46.6,40503.557744937054,24.3263,24.3577,24.3002,24.342,40503.5577
2005-01-27 15:35:00,46.61,46.68,46.6,46.68,39956.21237000547,24.3472,24.3838,24.342,24.3838,39956.2124
2005-01-27 15:40:00,46.68,46.73,46.65,46.65,55610.29009304872,24.3838,24.4099,24.3681,24.3681,55610.2901
2005-01-27 15:45:00,46.66,46.73,46.64,46.69,49808.42911877395,24.3734,24.4099,24.3629,24.389,49808.4291
2005-01-27 15:50:00,46.71,46.77,46.68,46.76,79912.42474001095,24.3995,24.4308,24.3838,24.4256,79912.4247
2005-01-27 15:55:00,46.75,46.77,46.74,46.76,90749.86316365626,24.4204,24.4308,24.4151,24.4256,90749.8632
2005-01-28 09:30:00,46.76,46.91,46.59,46.64,132676.51888341544,24.4256,24.504,24.3368,24.3629,132676.5189
2005-01-28 09:35:00,46.64,46.68,46.24,46.37,78927.2030651341,24.3629,24.3838,24.154,24.2219,78927.2031
2005-01-28 09:40:00,46.24,46.35,46.13,46.33,45758.073344280245,24.154,24.2114,24.0965,24.201,45758.0733
2005-01-28 09:45:00,46.29,46.35,46.2,46.2,34920.63492063492,24.1801,24.2114,24.1331,24.1331,34920.6349
2005-01-28 09:50:00,46.2,46.5,46.17,46.39,35249.04214559387,24.1331,24.2898,24.1174,24.2323,35249.0421
2005-01-28 09:55:00,46.39,46.39,46.31,46.35,27257.799671592777,24.2323,24.2323,24.1905,24.2114,27257.7997
2005-01-28 10:00:00,46.35,46.4,46.2,46.21,35905.85659551177,24.2114,24.2375,24.1331,24.1383,35905.8566
2005-01-28 10:05:00,46.21,46.21,45.99,46.02,59441.70771756979,24.1383,24.1383,24.0234,24.0391,59441.7077
2005-01-28 10:10:00,46.01,46.26,46.01,46.06,31855.500821018064,24.0338,24.1644,24.0338,24.0599,31855.5008
2005-01-28 10:15:00,46.06,46.15,46.06,46.15,9085.933223864258,24.0599,24.107,24.0599,24.107,9085.9332
2005-01-28 10:20:00,46.15,46.22,46.15,46.17,18171.86644772852,24.107,24.1435,24.107,24.1174,18171.8664
2005-01-28 10:25:00,46.17,46.18,46.1,46.11,14230.979748221129,24.1174,24.1226,24.0808,24.0861,14230.9797
2005-01-28 10:30:00,46.1,46.11,45.85,45.86,25396.8253968254,24.0808,24.0861,23.9502,23.9555,25396.8254
2005-01-28 10:35:00,45.86,45.98,45.85,45.98,19047.61904761905,23.9555,24.0182,23.9502,24.0182,19047.619
2005-01-28 10:40:00,45.98,46.21,45.98,46.21,17952.928297755883,24.0182,24.1383,24.0182,24.1383,17952.9283
2005-01-28 10:45:00,46.21,46.21,46.15,46.15,13793.103448275862,24.1383,24.1383,24.107,24.107,13793.1034
2005-01-28 10:50:00,46.16,46.16,46.07,46.08,17843.45922276957,24.1122,24.1122,24.0652,24.0704,17843.4592
2005-01-28 10:55:00,46.08,46.2,46.08,46.16,12041.5982484948,24.0704,24.1331,24.0704,24.1122,12041.5982
2005-01-28 11:00:00,46.16,46.16,46.1,46.11,22003.28407224959,24.1122,24.1122,24.0808,24.0861,22003.2841
2005-01-28 11:05:00,46.12,46.12,45.99,46.01,18828.680897646416,24.0913,24.0913,24.0234,24.0338,18828.6809
2005-01-28 11:10:00,46.0,46.09,45.99,46.0,30760.8100711549,24.0286,24.0756,24.0234,24.0286,30760.8101
2005-01-28 11:15:00,45.96,46.06,45.96,45.98,17952.928297755883,24.0077,24.0599,24.0077,24.0182,17952.9283
2005-01-28 11:20:00,45.97,45.98,45.86,45.89,45210.72796934866,24.0129,24.0182,23.9555,23.9711,45210.728
2005-01-28 11:25:00,45.89,45.93,45.87,45.9,12041.5982484948,23.9711,23.992,23.9607,23.9764,12041.5982
2005-01-28 11:30:00,45.9,45.94,45.9,45.94,8866.995073891627,23.9764,23.9973,23.9764,23.9973,8866.9951
2005-01-28 11:35:00,45.94,46.13,45.94,46.1,33607.00602079913,23.9973,24.0965,23.9973,24.0808,33607.006
2005-01-28 11:40:00,46.12,46.13,46.05,46.11,10946.907498631635,24.0913,24.0965,24.0547,24.0861,10946.9075
2005-01-28 11:45:00,46.15,46.21,46.1,46.21,12151.067323481117,24.107,24.1383,24.0808,24.1383,12151.0673
2005-01-28 11:50:00,46.21,46.31,46.21,46.26,14121.510673234812,24.1383,24.1905,24.1383,24.1644,14121.5107
2005-01-28 11:55:00,46.27,46.36,46.27,46.33,15435.139573070608,24.1696,24.2167,24.1696,24.201,15435.1396
2005-01-28 12:00:00,46.36,46.49,46.33,46.43,19594.96442255063,24.2167,24.2846,24.201,24.2532,19594.9644
2005-01-28 12:05:00,46.43,46.44,46.31,46.36,9085.933223864258,24.2532,24.2584,24.1905,24.2167,9085.9332
2005-01-28 12:10:00,46.34,46.36,46.29,46.29,6568.144499178982,24.2062,24.2167,24.1801,24.1801,6568.1445
2005-01-28 12:15:00,46.29,46.3,46.25,46.29,7881.773399014779,24.1801,24.1853,24.1592,24.1801,7881.7734
2005-01-28 12:20:00,46.29,46.31,46.2,46.24,10618.500273672687,24.1801,24.1905,24.1331,24.154,10618.5003
2005-01-28 12:25:00,46.24,46.24,46.2,46.24,3940.8866995073895,24.154,24.154,24.1331,24.154,3940.8867
2005-01-28 12:30:00,46.2,46.33,46.2,46.26,11603.721948549535,24.1331,24.201,24.1331,24.1644,11603.7219
2005-01-28 12:35:00,46.25,46.28,46.02,46.02,49261.08374384237,24.1592,24.1749,24.0391,24.0391,49261.0837
2005-01-28 12:40:00,46.03,46.1,46.03,46.05,10727.969348659004,24.0443,24.0808,24.0443,24.0547,10727.9693
2005-01-28 12:45:00,46.05,46.17,46.01,46.17,10509.03119868637,24.0547,24.1174,24.0338,24.1174,10509.0312
2005-01-28 12:50:00,46.18,46.18,46.08,46.08,9085.933223864258,24.1226,24.1226,24.0704,24.0704,9085.9332
2005-01-28 12:55:00,46.07,46.07,45.99,46.02,12260.536398467431,24.0652,24.0652,24.0234,24.0391,12260.5364
2005-01-28 13:00:00,46.02,46.07,46.02,46.04,21565.407772304326,24.0391,24.0652,24.0391,24.0495,21565.4078
2005-01-28 13:05:00,46.03,46.09,45.99,46.08,14887.794198139029,24.0443,24.0756,24.0234,24.0704,14887.7942
2005-01-28 13:10:00,46.08,46.13,46.02,46.08,10946.907498631635,24.0704,24.0965,24.0391,24.0704,10946.9075
2005-01-28 13:15:00,46.08,46.14,46.07,46.1,7443.897099069513,24.0704,24.1017,24.0652,24.0808,7443.8971
2005-01-28 13:20:00,46.13,46.14,46.11,46.12,7443.897099069513,24.0965,24.1017,24.0861,24.0913,7443.8971
2005-01-28 13:25:00,46.12,46.22,46.12,46.2,7662.835249042146,24.0913,24.1435,24.0913,24.1331,7662.8352
2005-01-28 13:30:00,46.22,46.25,46.14,46.14,6787.082649151615,24.1435,24.1592,24.1017,24.1017,6787.0826
2005-01-28 13:35:00,46.14,46.14,46.09,46.1,8866.995073891627,24.1017,24.1017,24.0756,24.0808,8866.9951
2005-01-28 13:40:00,46.09,46.11,46.07,46.1,13793.103448275862,24.0756,24.0861,24.0652,24.0808,13793.1034
2005-01-28 13:45:00,46.1,46.35,46.1,46.35,23973.727422003285,24.0808,24.2114,24.0808,24.2114,23973.7274
2005-01-28 13:50:00,46.35,46.41,46.26,46.29,14887.794198139029,24.2114,24.2428,24.1644,24.1801,14887.7942
2005-01-28 13:55:00,46.25,46.25,46.17,46.17,5911.330049261084,24.1592,24.1592,24.1174,24.1174,5911.33
2005-01-28 14:00:00,46.15,46.16,46.13,46.13,5035.577449370553,24.107,24.1122,24.0965,24.0965,5035.5774
2005-01-28 14:05:00,46.1,46.14,46.04,46.07,21674.87684729064,24.0808,24.1017,24.0495,24.0652,21674.8768
2005-01-28 14:10:00,46.07,46.13,46.02,46.13,23864.25834701697,24.0652,24.0965,24.0391,24.0965,23864.2583
2005-01-28 14:15:00,46.13,46.18,46.08,46.08,8538.587848932677,24.0965,24.1226,24.0704,24.0704,8538.5878
2005-01-28 14:20:00,46.08,46.09,46.05,46.08,10727.969348659004,24.0704,24.0756,24.0547,24.0704,10727.9693
2005-01-28 14:25:00,46.07,46.13,46.07,46.13,13793.103448275862,24.0652,24.0965,24.0652,24.0965,13793.1034
2005-01-28 14:30:00,46.12,46.17,46.08,46.17,18609.742747673783,24.0913,24.1174,24.0704,24.1174,18609.7427
2005-01-28 14:35:00,46.17,46.24,46.13,46.21,13902.57252326218,24.1174,24.154,24.0965,24.1383,13902.5725
2005-01-28 14:40:00,46.2,46.21,46.1,46.1,9633.27859879584,24.1331,24.1383,24.0808,24.0808,9633.2786
2005-01-28 14:45:00,46.1,46.16,46.1,46.14,17952.928297755883,24.0808,24.1122,24.0808,24.1017,17952.9283
2005-01-28 14:50:00,46.14,46.14,46.04,46.07,13136.288998357964,24.1017,24.1017,24.0495,24.0652,13136.289
2005-01-28 14:55:00,46.08,46.18,46.08,46.18,9852.216748768473,24.0704,24.1226,24.0704,24.1226,9852.2167
2005-01-28 15:00:00,46.15,46.19,46.11,46.18,7991.242474001095,24.107,24.1279,24.0861,24.1226,7991.2425
2005-01-28 15:05:00,46.18,46.23,46.17,46.22,14887.794198139029,24.1226,24.1487,24.1174,24.1435,14887.7942
2005-01-28 15:10:00,46.22,46.32,46.22,46.31,20032.840722495897,24.1435,24.1958,24.1435,24.1905,20032.8407
2005-01-28 15:15:00,46.32,46.33,46.29,46.32,30651.340996168583,24.1958,24.201,24.1801,24.1958,30651.341
2005-01-28 15:20:00,46.32,46.34,46.29,46.32,28243.021346469624,24.1958,24.2062,24.1801,24.1958,28243.0213
2005-01-28 15:25:00,46.32,46.32,46.29,46.29,7553.366174055829,24.1958,24.1958,24.1801,24.1801,7553.3662
2005-01-28 15:30:00,46.3,46.32,46.28,46.32,32950.19157088123,24.1853,24.1958,24.1749,24.1958,32950.1916
2005-01-28 15:35:00,46.33,46.45,46.33,46.44,29666.11932129173,24.201,24.2637,24.201,24.2584,29666.1193
2005-01-28 15:40:00,46.44,46.54,46.44,46.5,43568.69184455391,24.2584,24.3107,24.2584,24.2898,43568.6918
2005-01-28 15:45:00,46.49,46.5,46.43,46.48,32074.438970990697,24.2846,24.2898,24.2532,24.2793,32074.439
2005-01-28 15:50:00,46.48,46.49,46.33,46.33,36453.20197044335,24.2793,24.2846,24.201,24.201,36453.202
2005-01-28 15:55:00,46.33,46.37,46.31,46.35,38861.52162014231,24.201,24.2219,24.1905,24.2114,38861.5216
2005-01-31 09:30:00,46.22,46.22,45.89,45.94,147126.4367816092,24.1435,24.1435,23.9711,23.9973,147126.4368
2005-01-31 09:35:00,45.89,46.12,45.74,46.12,47728.51669403394,23.9711,24.0913,23.8928,24.0913,47728.5167
2005-01-31 09:40:00,46.04,46.27,45.98,46.14,104214.55938697318,24.0495,24.1696,24.0182,24.1017,104214.5594
2005-01-31 09:45:00,46.14,46.14,46.0,46.07,37438.4236453202,24.1017,24.1017,24.0286,24.0652,37438.4236
2005-01-31 09:50:00,46.12,46.31,46.12,46.16,39408.86699507389,24.0913,24.1905,24.0913,24.1122,39408.867
2005-01-31 09:55:00,46.16,46.2,46.06,46.2,33935.41324575808,24.1122,24.1331,24.0599,24.1331,33935.4132
2005-01-31 10:00:00,46.2,46.24,46.1,46.19,45758.073344280245,24.1331,24.154,24.0808,24.1279,45758.0733
2005-01-31 10:05:00,46.19,46.23,46.13,46.14,32840.72249589491,24.1279,24.1487,24.0965,24.1017,32840.7225
2005-01-31 10:10:00,46.15,46.2,46.05,46.17,52983.03229337712,24.107,24.1331,24.0547,24.1174,52983.0323
2005-01-31 10:15:00,46.19,46.36,46.17,46.17,34811.165845648604,24.1279,24.2167,24.1174,24.1174,34811.1658
2005-01-31 10:20:00,46.17,46.41,46.17,46.39,28024.08319649699,24.1174,24.2428,24.1174,24.2323,28024.0832
2005-01-31 10:25:00,46.41,46.63,46.4,46.63,43349.75369458128,24.2428,24.3577,24.2375,24.3577,43349.7537
2005-01-31 10:30:00,46.63,46.77,46.6,46.67,82758.62068965517,24.3577,24.4308,24.342,24.3786,82758.6207
2005-01-31 10:35:00,46.65,46.8,46.57,46.78,41598.248494800224,24.3681,24.4465,24.3263,24.436,41598.2485
2005-01-31 10:40:00,46.76,46.78,46.67,46.69,20908.593322386427,24.4256,24.436,24.3786,24.389,20908.5933
2005-01-31 10:45:00,46.69,46.87,46.69,46.84,68308.70279146142,24.389,24.4831,24.389,24.4674,68308.7028
2005-01-31 10:50:00,46.84,46.88,46.76,46.87,46305.41871921183,24.4674,24.4883,24.4256,24.4831,46305.4187
2005-01-31 10:55:00,46.87,46.98,46.82,46.88,56595.51176792556,24.4831,24.5405,24.4569,24.4883,56595.5118
2005-01-31 11:00:00,46.89,46.89,46.72,46.81,85495.34756431308,24.4935,24.4935,24.4047,24.4517,85495.3476
2005-01-31 11:05:00,46.8,46.85,46.65,46.67,31636.56267104543,24.4465,24.4726,24.3681,24.3786,31636.5627
2005-01-31 11:10:00,46.68,46.69,46.59,46.59,20689.6551724138,24.3838,24.389,24.3368,24.3368,20689.6552
2005-01-31 11:15:00,46.61,46.79,46.61,46.79,22988.50574712644,24.3472,24.4413,24.3472,24.4413,22988.5057
2005-01-31 11:20:00,46.79,46.84,46.79,46.84,13793.103448275862,24.4413,24.4674,24.4413,24.4674,13793.1034
2005-01-31 11:25:00,46.84,46.94,46.84,46.94,35686.91844553914,24.4674,24.5196,24.4674,24.5196,35686.9184
2005-01-31 11:30:00,46.93,46.94,46.81,46.84,26600.98522167488,24.5144,24.5196,24.4517,24.4674,26600.9852
2005-01-31 11:35:00,46.83,46.91,46.81,46.89,20361.247947454845,24.4622,24.504,24.4517,24.4935,20361.2479
2005-01-31 11:40:00,46.87,46.99,46.86,46.99,27148.33059660645,24.4831,24.5457,24.4778,24.5457,27148.3306
2005-01-31 11:45:00,46.99,47.18,46.98,47.15,34701.69677066229,24.5457,24.645,24.5405,24.6293,34701.6968
2005-01-31 11:50:00,47.15,47.36,47.15,47.26,57361.795292829775,24.6293,24.739,24.6293,24.6868,57361.7953
2005-01-31 11:55:00,47.23,47.26,47.16,47.19,20799.124247400112,24.6711,24.6868,24.6345,24.6502,20799.1242
2005-01-31 12:00:00,47.19,47.19,47.05,47.09,37657.36179529283,24.6502,24.6502,24.5771,24.598,37657.3618
2005-01-31 12:05:00,47.08,47.22,47.06,47.17,29118.77394636016,24.5928,24.6659,24.5823,24.6398,29118.7739
2005-01-31 12:10:00,47.19,47.26,47.14,47.17,32950.19157088123,24.6502,24.6868,24.6241,24.6398,32950.1916
2005-01-31 12:15:00,47.17,47.22,47.16,47.19,19266.557197591683,24.6398,24.6659,24.6345,24.6502,19266.5572
2005-01-31 12:20:00,47.2,47.21,47.15,47.19,14121.510673234812,24.6554,24.6607,24.6293,24.6502,14121.5107
2005-01-31 12:25:00,47.19,47.31,47.18,47.3,44663.38259441708,24.6502,24.7129,24.645,24.7077,44663.3826
2005-01-31 12:30:00,47.3,47.31,47.26,47.26,30870.279146141216,24.7077,24.7129,24.6868,24.6868,30870.2791
2005-01-31 12:35:00,47.23,47.24,47.15,47.2,17405.582922824302,24.6711,24.6763,24.6293,24.6554,17405.5829
2005-01-31 12:40:00,47.19,47.2,47.1,47.11,14012.041598248496,24.6502,24.6554,24.6032,24.6084,14012.0416
2005-01-31 12:45:00,47.1,47.1,46.94,46.94,23754.78927203065,24.6032,24.6032,24.5196,24.5196,23754.7893
2005-01-31 12:50:00,46.94,47.05,46.94,47.05,18500.27367268747,24.5196,24.5771,24.5196,24.5771,18500.2737
2005-01-31 12:55:00,47.05,47.06,47.05,47.06,7991.242474001095,24.5771,24.5823,24.5771,24.5823,7991.2425
2005-01-31 13:00:00,47.06,47.06,46.97,46.98,19266.557197591683,24.5823,24.5823,24.5353,24.5405,19266.5572
2005-01-31 13:05:00,46.99,47.0,46.98,46.98,4926.108374384236,24.5457,24.551,24.5405,24.5405,4926.1084
2005-01-31 13:10:00,46.96,46.97,46.93,46.94,11932.129173508483,24.5301,24.5353,24.5144,24.5196,11932.1292
2005-01-31 13:15:00,46.94,46.99,46.94,46.99,21565.407772304326,24.5196,24.5457,24.5196,24.5457,21565.4078
2005-01-31 13:20:00,46.99,47.01,46.97,46.99,11713.191023535852,24.5457,24.5562,24.5353,24.5457,11713.191
2005-01-31 13:25:00,46.99,47.03,46.97,46.99,11384.783798576902,24.5457,24.5666,24.5353,24.5457,11384.7838
2005-01-31 13:30:00,46.99,47.02,46.97,47.0,19923.37164750958,24.5457,24.5614,24.5353,24.551,19923.3716
2005-01-31 13:35:00,47.0,47.05,47.0,47.05,17843.45922276957,24.551,24.5771,24.551,24.5771,17843.4592
2005-01-31 13:40:00,47.05,47.11,47.04,47.11,19594.96442255063,24.5771,24.6084,24.5719,24.6084,19594.9644
2005-01-31 13:45:00,47.11,47.23,47.1,47.22,30103.995621237,24.6084,24.6711,24.6032,24.6659,30103.9956
2005-01-31 13:50:00,47.22,47.22,47.12,47.13,15325.670498084291,24.6659,24.6659,24.6136,24.6189,15325.6705
2005-01-31 13:55:00,47.12,47.14,47.06,47.14,21237.00054734537,24.6136,24.6241,24.5823,24.6241,21237.0005
2005-01-31 14:00:00,47.14,47.2,47.11,47.2,17077.175697865354,24.6241,24.6554,24.6084,24.6554,17077.1757
2005-01-31 14:05:00,47.2,47.28,47.19,47.28,23864.25834701697,24.6554,24.6972,24.6502,24.6972,23864.2583
2005-01-31 14:10:00,47.29,47.48,47.29,47.48,60317.46031746032,24.7024,24.8017,24.7024,24.8017,60317.4603
2005-01-31 14:15:00,47.49,47.5,47.42,47.42,32950.19157088123,24.8069,24.8121,24.7704,24.7704,32950.1916
2005-01-31 14:20:00,47.41,47.43,47.36,47.41,13902.57252326218,24.7651,24.7756,24.739,24.7651,13902.5725
2005-01-31 14:25:00,47.42,47.48,47.32,47.32,27367.26874657909,24.7704,24.8017,24.7181,24.7181,27367.2687
2005-01-31 14:30:00,47.34,47.41,47.34,47.4,17952.928297755883,24.7286,24.7651,24.7286,24.7599,17952.9283
2005-01-31 14:35:00,47.41,47.55,47.41,47.54,43021.34646962233,24.7651,24.8383,24.7651,24.833,43021.3465
2005-01-31 14:40:00,47.56,47.67,47.56,47.61,34701.69677066229,24.8435,24.9009,24.8435,24.8696,34701.6968
2005-01-31 14:45:00,47.62,47.66,47.36,47.41,50355.77449370553,24.8748,24.8957,24.739,24.7651,50355.7745
2005-01-31 14:50:00,47.4,47.46,47.36,47.42,27367.26874657909,24.7599,24.7912,24.739,24.7704,27367.2687
2005-01-31 14:55:00,47.41,47.43,47.3,47.36,17843.45922276957,24.7651,24.7756,24.7077,24.739,17843.4592
2005-01-31 15:00:00,47.35,47.44,47.35,47.38,17843.45922276957,24.7338,24.7808,24.7338,24.7495,17843.4592
2005-01-31 15:05:00,47.36,47.37,47.25,47.29,48713.73836891079,24.739,24.7442,24.6816,24.7024,48713.7384
2005-01-31 15:10:00,47.29,47.34,47.26,47.29,28352.49042145594,24.7024,24.7286,24.6868,24.7024,28352.4904
2005-01-31 15:15:00,47.29,47.35,47.2,47.25,38642.58347016968,24.7024,24.7338,24.6554,24.6816,38642.5835
2005-01-31 15:20:00,47.25,47.26,47.05,47.09,37000.54734537494,24.6816,24.6868,24.5771,24.598,37000.5473
2005-01-31 15:25:00,47.08,47.13,47.02,47.12,26929.39244663383,24.5928,24.6189,24.5614,24.6136,26929.3924
2005-01-31 15:30:00,47.15,47.15,47.05,47.08,27586.206896551725,24.6293,24.6293,24.5771,24.5928,27586.2069
2005-01-31 15:35:00,47.08,47.36,47.08,47.26,24083.1964969896,24.5928,24.739,24.5928,24.6868,24083.1965
2005-01-31 15:40:00,47.29,47.43,47.28,47.39,40941.43404488232,24.7024,24.7756,24.6972,24.7547,40941.434
2005-01-31 15:45:00,47.39,47.43,47.34,47.38,48823.2074438971,24.7547,24.7756,24.7286,24.7495,48823.2074
2005-01-31 15:50:00,47.38,47.51,47.34,47.5,44225.506294471816,24.7495,24.8174,24.7286,24.8121,44225.5063
2005-01-31 15:55:00,47.5,47.58,47.42,47.49,60974.27476737822,24.8121,24.8539,24.7704,24.8069,60974.2748
2005-02-01 09:30:00,49.33,49.65,49.01,49.19,363108.9217296114,25.7681,25.9352,25.6009,25.6949,363108.9217
2005-02-01 09:35:00,49.33,49.79,49.16,49.58,234263.82047071704,25.7681,26.0084,25.6793,25.8987,234263.8205
2005-02-01 09:40:00,49.61,49.79,49.42,49.78,189053.0925013684,25.9143,26.0084,25.8151,26.0031,189053.0925
2005-02-01 09:45:00,49.79,49.96,49.64,49.69,292282.4302134647,26.0084,26.0972,25.93,25.9561,292282.4302
2005-02-01 09:50:00,49.69,49.79,49.58,49.67,228024.083196497,25.9561,26.0084,25.8987,25.9457,228024.0832
2005-02-01 09:55:00,49.64,49.93,49.64,49.88,157744.9370552819,25.93,26.0815,25.93,26.0554,157744.9371
2005-02-01 10:00:00,49.86,49.96,49.86,49.92,157963.87520525453,26.0449,26.0972,26.0449,26.0763,157963.8752
2005-02-01 10:05:00,49.92,50.19,49.9,50.05,244991.78981937605,26.0763,26.2173,26.0658,26.1442,244991.7898
2005-02-01 10:10:00,50.04,50.22,49.89,50.19,150082.10180623975,26.1389,26.233,26.0606,26.2173,150082.1018
2005-02-01 10:15:00,50.2,50.33,50.06,50.24,225177.8872468528,26.2225,26.2904,26.1494,26.2434,225177.8872
2005-02-01 10:20:00,50.25,50.36,50.11,50.3,117569.78653530378,26.2486,26.3061,26.1755,26.2748,117569.7865
2005-02-01 10:25:00,50.25,50.51,50.25,50.51,98084.29118773948,26.2486,26.3845,26.2486,26.3845,98084.2912
2005-02-01 10:30:00,50.59,50.82,50.52,50.82,153804.0503557745,26.4262,26.5464,26.3897,26.5464,153804.0504
2005-02-01 10:35:00,50.92,51.11,50.01,51.06,185769.0202517789,26.5986,26.6979,26.1233,26.6717,185769.0203
2005-02-01 10:40:00,51.07,51.09,50.88,50.99,228352.490421456,26.677,26.6874,26.5777,26.6352,228352.4904
2005-02-01 10:45:00,50.99,51.15,50.91,50.91,210727.969348659,26.6352,26.7188,26.5934,26.5934,210727.9693
2005-02-01 10:50:00,50.93,50.96,50.56,50.77,209195.4022988506,26.6038,26.6195,26.4106,26.5203,209195.4023
2005-02-01 10:55:00,50.79,51.0,50.75,50.82,151943.0760810071,26.5307,26.6404,26.5098,26.5464,151943.0761
2005-02-01 11:00:00,50.82,51.11,50.82,51.03,152052.54515599343,26.5464,26.6979,26.5464,26.6561,152052.5452
2005-02-01 11:05:00,51.06,51.06,50.85,50.91,96661.19321291737,26.6717,26.6717,26.5621,26.5934,96661.1932
2005-02-01 11:10:00,50.92,51.06,50.92,50.97,58456.486042692944,26.5986,26.6717,26.5986,26.6247,58456.486
2005-02-01 11:15:00,50.97,51.12,50.96,51.11,59441.70771756979,26.6247,26.7031,26.6195,26.6979,59441.7077
2005-02-01 11:20:00,51.1,51.16,50.98,51.06,158401.7515051998,26.6926,26.724,26.63,26.6717,158401.7515
2005-02-01 11:25:00,51.06,51.37,51.01,51.26,255172.41379310345,26.6717,26.8337,26.6456,26.7762,255172.4138
2005-02-01 11:30:00,51.3,51.48,51.23,51.28,122495.89490968802,26.7971,26.8911,26.7606,26.7867,122495.8949
2005-02-01 11:35:00,51.28,51.35,51.18,51.21,76737.82156540778,26.7867,26.8232,26.7344,26.7501,76737.8216
2005-02-01 11:40:00,51.25,51.34,51.2,51.29,110673.23481116584,26.771,26.818,26.7449,26.7919,110673.2348
2005-02-01 11:45:00,51.25,51.34,51.04,51.09,86480.56923918994,26.771,26.818,26.6613,26.6874,86480.5692
2005-02-01 11:50:00,51.09,51.29,51.09,51.24,53530.37766830871,26.6874,26.7919,26.6874,26.7658,53530.3777
2005-02-01 11:55:00,51.25,51.26,51.16,51.22,43787.62999452655,26.771,26.7762,26.724,26.7553,43787.63
2005-02-01 12:00:00,51.24,51.36,51.23,51.29,108921.72961138478,26.7658,26.8285,26.7606,26.7919,108921.7296
2005-02-01 12:05:00,51.29,51.33,51.17,51.33,45539.13519430761,26.7919,26.8128,26.7292,26.8128,45539.1352
2005-02-01 12:10:00,51.34,51.48,51.31,51.44,64258.34701696771,26.818,26.8911,26.8023,26.8702,64258.347
2005-02-01 12:15:00,51.44,51.52,51.26,51.26,76190.4761904762,26.8702,26.912,26.7762,26.7762,76190.4762
2005-02-01 12:20:00,51.27,51.34,51.25,51.26,41598.248494800224,26.7814,26.818,26.771,26.7762,41598.2485
2005-02-01 12:25:00,51.27,51.29,51.16,51.17,54187.1921182266,26.7814,26.7919,26.724,26.7292,54187.1921
2005-02-01 12:30:00,51.19,51.37,51.19,51.25,101806.23973727424,26.7397,26.8337,26.7397,26.771,101806.2397
2005-02-01 12:35:00,51.25,51.25,51.07,51.1,63273.12534209086,26.771,26.771,26.677,26.6926,63273.1253
2005-02-01 12:40:00,51.09,51.16,50.96,50.96,57580.73344280241,26.6874,26.724,26.6195,26.6195,57580.7334
2005-02-01 12:45:00,50.94,51.06,50.93,51.06,91078.27038861522,26.6091,26.6717,26.6038,26.6717,91078.2704
2005-02-01 12:50:00,51.06,51.15,51.04,51.1,129392.44663382597,26.6717,26.7188,26.6613,26.6926,129392.4466
2005-02-01 12:55:00,51.09,51.11,50.96,51.02,50136.836343732895,26.6874,26.6979,26.6195,26.6509,50136.8363
2005-02-01 13:00:00,51.03,51.05,50.94,50.96,57909.14066776136,26.6561,26.6665,26.6091,26.6195,57909.1407
2005-02-01 13:05:00,50.96,50.97,50.85,50.93,53092.50136836344,26.6195,26.6247,26.5621,26.6038,53092.5014
2005-02-01 13:10:00,50.91,50.94,50.78,50.78,60207.991242474,26.5934,26.6091,26.5255,26.5255,60207.9912
2005-02-01 13:15:00,50.79,50.91,50.74,50.82,75752.59989053092,26.5307,26.5934,26.5046,26.5464,75752.5999
2005-02-01 13:20:00,50.84,50.96,50.82,50.94,51669.403393541324,26.5568,26.6195,26.5464,26.6091,51669.4034
2005-02-01 13:25:00,50.94,51.06,50.9,50.91,38752.052545156,26.6091,26.6717,26.5882,26.5934,38752.0525
2005-02-01 13:30:00,50.93,51.02,50.91,50.97,65353.03776683087,26.6038,26.6509,26.5934,26.6247,65353.0378
2005-02-01 13:35:00,50.97,51.15,50.96,51.15,77941.98139025725,26.6247,26.7188,26.6195,26.7188,77941.9814
2005-02-01 13:40:00,51.08,51.29,51.07,51.12,77941.98139025725,26.6822,26.7919,26.677,26.7031,77941.9814
2005-02-01 13:45:00,51.14,51.17,51.08,51.1,55062.944718117134,26.7135,26.7292,26.6822,26.6926,55062.9447
2005-02-01 13:50:00,51.09,51.12,51.01,51.12,25396.8253968254,26.6874,26.7031,26.6456,26.7031,25396.8254
2005-02-01 13:55:00,51.12,51.14,51.06,51.14,51231.52709359606,26.7031,26.7135,26.6717,26.7135,51231.5271
2005-02-01 14:00:00,51.08,51.2,51.08,51.17,59222.76956759716,26.6822,26.7449,26.6822,26.7292,59222.7696
2005-02-01 14:05:00,51.15,51.21,51.15,51.16,74329.50191570881,26.7188,26.7501,26.7188,26.724,74329.5019
2005-02-01 14:10:00,51.16,51.21,51.11,51.13,43021.34646962233,26.724,26.7501,26.6979,26.7083,43021.3465
2005-02-01 14:15:00,51.13,51.21,51.12,51.15,80240.8319649699,26.7083,26.7501,26.7031,26.7188,80240.832
2005-02-01 14:20:00,51.15,51.16,51.11,51.16,48494.80021893815,26.7188,26.724,26.6979,26.724,48494.8002
2005-02-01 14:25:00,51.19,51.27,51.16,51.26,43349.75369458128,26.7397,26.7814,26.724,26.7762,43349.7537
2005-02-01 14:30:00,51.27,51.38,51.27,51.29,89764.64148877942,26.7814,26.8389,26.7814,26.7919,89764.6415
2005-02-01 14:35:00,51.29,51.3,51.26,51.28,80131.36288998359,26.7919,26.7971,26.7762,26.7867,80131.3629
2005-02-01 14:40:00,51.3,51.38,51.29,51.36,91735.08483853312,26.7971,26.8389,26.7919,26.8285,91735.0848
2005-02-01 14:45:00,51.35,51.59,51.35,51.39,113519.43076081008,26.8232,26.9486,26.8232,26.8441,113519.4308
2005-02-01 14:50:00,51.38,51.38,51.27,51.3,49261.08374384237,26.8389,26.8389,26.7814,26.7971,49261.0837
2005-02-01 14:55:00,51.3,51.31,51.19,51.24,47837.985769020255,26.7971,26.8023,26.7397,26.7658,47837.9858
2005-02-01 15:00:00,51.24,51.3,51.12,51.25,89326.76518883416,26.7658,26.7971,26.7031,26.771,89326.7652
2005-02-01 15:05:00,51.26,51.32,51.25,51.27,33716.47509578544,26.7762,26.8076,26.771,26.7814,33716.4751
2005-02-01 15:10:00,51.27,51.36,51.24,51.27,51778.87246852765,26.7814,26.8285,26.7658,26.7814,51778.8725
2005-02-01 15:15:00,51.26,51.38,51.17,51.38,71045.42966611932,26.7762,26.8389,26.7292,26.8389,71045.4297
2005-02-01 15:20:00,51.38,51.75,51.27,51.39,222988.50574712644,26.8389,27.0322,26.7814,26.8441,222988.5057
2005-02-01 15:25:00,51.35,51.42,51.27,51.38,77613.57416529831,26.8232,26.8598,26.7814,26.8389,77613.5742
2005-02-01 15:30:00,51.4,51.62,51.4,51.62,84400.65681444992,26.8494,26.9643,26.8494,26.9643,84400.6568
2005-02-01 15:35:00,51.62,51.82,51.61,51.75,138587.8489326765,26.9643,27.0687,26.959,27.0322,138587.8489
2005-02-01 15:40:00,51.8,51.88,51.7,51.8,113300.49261083743,27.0583,27.1001,27.0061,27.0583,113300.4926
2005-02-01 15:45:00,51.77,51.89,51.74,51.83,135741.6529830323,27.0426,27.1053,27.027,27.074,135741.653
2005-02-01 15:50:00,51.83,51.92,51.82,51.87,191023.53585112203,27.074,27.121,27.0687,27.0949,191023.5359
2005-02-01 15:55:00,51.89,52.1,51.86,52.02,207334.4280240832,27.1053,27.215,27.0896,27.1732,207334.428
2005-02-02 09:30:00,52.5,53.14,52.39,53.03,288122.6053639847,27.4239,27.7583,27.3665,27.7008,288122.6054
2005-02-02 09:35:00,52.86,53.35,52.8,53.28,257909.14066776136,27.612,27.868,27.5807,27.8314,257909.1407
2005-02-02 09:40:00,53.28,53.9,53.26,53.56,326765.18883415434,27.8314,28.1553,27.8209,27.9777,326765.1888
2005-02-02 09:45:00,53.56,53.84,53.53,53.62,171100.16420361248,27.9777,28.1239,27.962,28.009,171100.1642
2005-02-02 09:50:00,53.62,53.67,53.35,53.39,204926.10837438423,28.009,28.0351,27.868,27.8889,204926.1084
2005-02-02 09:55:00,53.39,53.43,53.11,53.13,141871.92118226603,27.8889,27.9097,27.7426,27.753,141871.9212
2005-02-02 10:00:00,53.13,53.35,53.13,53.28,84948.0021893815,27.753,27.868,27.753,27.8314,84948.0022
2005-02-02 10:05:00,53.28,53.58,53.28,53.52,72249.5894909688,27.8314,27.9881,27.8314,27.9568,72249.5895
2005-02-02 10:10:00,53.54,53.67,53.28,53.64,97427.47673782158,27.9672,28.0351,27.8314,28.0194,97427.4767
2005-02-02 10:15:00,53.65,53.73,53.62,53.66,89436.23426382047,28.0247,28.0665,28.009,28.0299,89436.2343
2005-02-02 10:20:00,53.65,54.03,53.65,53.93,116256.157635468,28.0247,28.2232,28.0247,28.1709,116256.1576
2005-02-02 10:25:00,54.0,54.17,53.88,54.15,127969.34865900384,28.2075,28.2963,28.1448,28.2858,127969.3487
2005-02-02 10:30:00,54.12,54.26,53.57,53.73,238095.2380952381,28.2702,28.3433,27.9829,28.0665,238095.2381
2005-02-02 10:35:00,53.68,53.9,53.5,53.71,229556.65024630545,28.0403,28.1553,27.9463,28.056,229556.6502
2005-02-02 10:40:00,53.73,54.12,53.73,53.98,132676.51888341544,28.0665,28.2702,28.0665,28.197,132676.5189
2005-02-02 10:45:00,53.99,54.35,53.91,54.22,113628.8998357964,28.2023,28.3903,28.1605,28.3224,113628.8998
2005-02-02 10:50:00,54.22,54.38,53.53,54.35,80459.77011494253,28.3224,28.406,27.962,28.3903,80459.7701
2005-02-02 10:55:00,54.35,54.76,54.34,54.56,187520.52545155995,28.3903,28.6045,28.3851,28.5,187520.5255
2005-02-02 11:00:00,54.58,54.84,54.56,54.81,126546.25068418172,28.5105,28.6463,28.5,28.6306,126546.2507
2005-02-02 11:05:00,54.84,54.99,54.81,54.82,160262.72577996718,28.6463,28.7246,28.6306,28.6358,160262.7258
2005-02-02 11:10:00,54.82,54.86,54.58,54.64,215216.201423098,28.6358,28.6567,28.5105,28.5418,215216.2014
2005-02-02 11:15:00,54.62,54.78,54.61,54.73,90530.92501368363,28.5314,28.6149,28.5261,28.5888,90530.925
2005-02-02 11:20:00,54.74,54.95,54.72,54.76,111330.04926108375,28.594,28.7037,28.5836,28.6045,111330.0493
2005-02-02 11:25:00,54.79,54.89,54.72,54.78,103886.15216201424,28.6202,28.6724,28.5836,28.6149,103886.1522
2005-02-02 11:30:00,54.76,54.89,54.65,54.78,178215.65407772304,28.6045,28.6724,28.547,28.6149,178215.6541
2005-02-02 11:35:00,54.77,54.81,54.58,54.63,64915.161466885605,28.6097,28.6306,28.5105,28.5366,64915.1615
2005-02-02 11:40:00,54.6,54.61,54.3,54.48,127859.87958401752,28.5209,28.5261,28.3642,28.4582,127859.8796
2005-02-02 11:45:00,54.5,54.55,54.29,54.48,84181.71866447729,28.4687,28.4948,28.359,28.4582,84181.7187
2005-02-02 11:50:00,54.49,54.69,54.45,54.61,48385.33114395184,28.4634,28.5679,28.4426,28.5261,48385.3311
2005-02-02 11:55:00,54.69,54.77,54.56,54.67,46195.94964422551,28.5679,28.6097,28.5,28.5575,46195.9496
2005-02-02 12:00:00,54.67,54.79,54.66,54.76,44663.38259441708,28.5575,28.6202,28.5522,28.6045,44663.3826
2005-02-02 12:05:00,54.76,54.77,54.64,54.77,43568.69184455391,28.6045,28.6097,28.5418,28.6097,43568.6918
2005-02-02 12:10:00,54.76,54.8,54.49,54.69,100821.01806239736,28.6045,28.6254,28.4634,28.5679,100821.0181
2005-02-02 12:15:00,54.58,54.64,54.4,54.42,24740.0109469075,28.5105,28.5418,28.4164,28.4269,24740.0109
2005-02-02 12:20:00,54.42,54.47,54.12,54.12,48166.3929939792,28.4269,28.453,28.2702,28.2702,48166.393
2005-02-02 12:25:00,54.12,54.44,54.07,54.35,57252.32621784346,28.2702,28.4373,28.2441,28.3903,57252.3262
2005-02-02 12:30:00,54.4,54.44,54.25,54.29,35577.44937055282,28.4164,28.4373,28.3381,28.359,35577.4494
2005-02-02 12:35:00,54.3,54.31,54.19,54.24,85385.87848932677,28.3642,28.3694,28.3067,28.3329,85385.8785
2005-02-02 12:40:00,54.22,54.33,54.18,54.3,40831.964969896006,28.3224,28.3799,28.3015,28.3642,40831.965
2005-02-02 12:45:00,54.31,54.33,54.22,54.22,27038.861521620143,28.3694,28.3799,28.3224,28.3224,27038.8615
2005-02-02 12:50:00,54.2,54.27,54.2,54.23,22003.28407224959,28.312,28.3485,28.312,28.3276,22003.2841
2005-02-02 12:55:00,54.23,54.23,54.1,54.19,64148.8779419814,28.3276,28.3276,28.2597,28.3067,64148.8779
2005-02-02 13:00:00,54.21,54.22,54.09,54.14,28133.552271483302,28.3172,28.3224,28.2545,28.2806,28133.5523
2005-02-02 13:05:00,54.12,54.12,53.95,53.95,93267.65188834154,28.2702,28.2702,28.1814,28.1814,93267.6519
2005-02-02 13:10:00,53.95,53.99,53.84,53.94,85714.28571428572,28.1814,28.2023,28.1239,28.1761,85714.2857
2005-02-02 13:15:00,53.94,53.99,53.9,53.97,50793.6507936508,28.1761,28.2023,28.1553,28.1918,50793.6508
2005-02-02 13:20:00,53.97,53.97,53.87,53.93,37766.83087027915,28.1918,28.1918,28.1396,28.1709,37766.8309
2005-02-02 13:25:00,53.93,54.03,53.92,54.03,57799.67159277504,28.1709,28.2232,28.1657,28.2232,57799.6716
2005-02-02 13:30:00,54.03,54.22,54.02,54.2,66009.85221674877,28.2232,28.3224,28.2179,28.312,66009.8522
2005-02-02 13:35:00,54.19,54.19,54.04,54.15,40941.43404488232,28.3067,28.3067,28.2284,28.2858,40941.434
2005-02-02 13:40:00,54.14,54.15,53.9,53.94,56267.10454296661,28.2806,28.2858,28.1553,28.1761,56267.1045
2005-02-02 13:45:00,53.94,54.06,53.94,54.03,55172.41379310345,28.1761,28.2388,28.1761,28.2232,55172.4138
2005-02-02 13:50:00,53.99,54.12,53.97,54.12,52873.56321839081,28.2023,28.2702,28.1918,28.2702,52873.5632
2005-02-02 13:55:00,54.12,54.13,54.03,54.03,21893.814997263275,28.2702,28.2754,28.2232,28.2232,21893.815
2005-02-02 14:00:00,54.0,54.02,53.94,53.99,40941.43404488232,28.2075,28.2179,28.1761,28.2023,40941.434
2005-02-02 14:05:00,54.0,54.21,53.99,54.19,48713.73836891079,28.2075,28.3172,28.2023,28.3067,48713.7384
2005-02-02 14:10:00,54.16,54.19,54.04,54.08,18938.14997263273,28.2911,28.3067,28.2284,28.2493,18938.15
2005-02-02 14:15:00,54.08,54.08,53.98,54.03,29994.526546250687,28.2493,28.2493,28.197,28.2232,29994.5265
2005-02-02 14:20:00,54.03,54.22,54.0,54.14,48056.923918992885,28.2232,28.3224,28.2075,28.2806,48056.9239
2005-02-02 14:25:00,54.12,54.23,54.08,54.12,36781.6091954023,28.2702,28.3276,28.2493,28.2702,36781.6092
2005-02-02 14:30:00,54.12,54.12,53.9,53.9,54953.47564313082,28.2702,28.2702,28.1553,28.1553,54953.4756
2005-02-02 14:35:00,53.91,53.92,53.81,53.91,61959.49644225506,28.1605,28.1657,28.1082,28.1605,61959.4964
2005-02-02 14:40:00,53.91,54.12,53.91,54.05,44444.444444444445,28.1605,28.2702,28.1605,28.2336,44444.4444
2005-02-02 14:45:00,54.06,54.17,54.05,54.16,42145.593869731805,28.2388,28.2963,28.2336,28.2911,42145.5939
2005-02-02 14:50:00,54.16,54.24,54.09,54.17,47947.45484400657,28.2911,28.3329,28.2545,28.2963,47947.4548
2005-02-02 14:55:00,54.17,54.3,54.09,54.3,40503.557744937054,28.2963,28.3642,28.2545,28.3642,40503.5577
2005-02-02 15:00:00,54.22,54.38,54.14,54.23,57361.795292829775,28.3224,28.406,28.2806,28.3276,57361.7953
2005-02-02 15:05:00,54.22,54.24,54.14,54.14,42802.4083196497,28.3224,28.3329,28.2806,28.2806,42802.4083
2005-02-02 15:10:00,54.15,54.22,54.09,54.09,47728.51669403394,28.2858,28.3224,28.2545,28.2545,47728.5167
2005-02-02 15:15:00,54.11,54.12,54.01,54.06,73125.34209085934,28.2649,28.2702,28.2127,28.2388,73125.3421
2005-02-02 15:20:00,54.04,54.06,53.94,53.96,69622.33169129721,28.2284,28.2388,28.1761,28.1866,69622.3317
2005-02-02 15:25:00,53.95,54.08,53.85,53.87,59003.831417624526,28.1814,28.2493,28.1291,28.1396,59003.8314
2005-02-02 15:30:00,53.88,53.88,53.76,53.76,97865.35303776684,28.1448,28.1448,28.0821,28.0821,97865.353
2005-02-02 15:35:00,53.75,53.94,53.68,53.92,153256.70498084291,28.0769,28.1761,28.0403,28.1657,153256.705
2005-02-02 15:40:00,53.93,53.93,53.84,53.91,68527.64094143405,28.1709,28.1709,28.1239,28.1605,68527.6409
2005-02-02 15:45:00,53.95,53.99,53.91,53.93,95128.62616310891,28.1814,28.2023,28.1605,28.1709,95128.6262
2005-02-02 15:50:00,53.93,53.93,53.73,53.82,121839.08045977012,28.1709,28.1709,28.0665,28.1135,121839.0805
2005-02-02 15:55:00,53.82,53.95,53.82,53.95,115489.87411056376,28.1135,28.1814,28.1135,28.1814,115489.8741
2005-02-03 09:30:00,53.9,53.9,53.44,53.53,190585.6595511768,28.1553,28.1553,27.915,27.962,190585.6596
2005-02-03 09:35:00,53.53,53.66,53.27,53.66,95785.44061302682,27.962,28.0299,27.8262,28.0299,95785.4406
2005-02-03 09:40:00,53.66,53.88,53.64,53.81,86480.56923918994,28.0299,28.1448,28.0194,28.1082,86480.5692
2005-02-03 09:45:00,53.81,53.84,53.67,53.8,78927.2030651341,28.1082,28.1239,28.0351,28.103,78927.2031
2005-02-03 09:50:00,53.82,53.99,53.79,53.96,89983.57963875205,28.1135,28.2023,28.0978,28.1866,89983.5796
2005-02-03 09:55:00,53.96,54.16,53.91,54.11,75862.06896551725,28.1866,28.2911,28.1605,28.2649,75862.069
2005-02-03 10:00:00,54.12,54.28,54.08,54.19,60426.92939244663,28.2702,28.3538,28.2493,28.3067,60426.9294
2005-02-03 10:05:00,54.19,54.35,54.15,54.16,80240.8319649699,28.3067,28.3903,28.2858,28.2911,80240.832
2005-02-03 10:10:00,54.16,54.35,54.15,54.27,64696.223316912976,28.2911,28.3903,28.2858,28.3485,64696.2233
2005-02-03 10:15:00,54.27,54.46,54.26,54.4,80131.36288998359,28.3485,28.4478,28.3433,28.4164,80131.3629
2005-02-03 10:20:00,54.43,54.44,54.34,54.4,83524.90421455938,28.4321,28.4373,28.3851,28.4164,83524.9042
2005-02-03 10:25:00,54.4,54.43,54.37,54.38,93596.0591133005,28.4164,28.4321,28.4008,28.406,93596.0591
2005-02-03 10:30:00,54.38,54.49,54.15,54.21,218171.8664477285,28.406,28.4634,28.2858,28.3172,218171.8664
2005-02-03 10:35:00,54.2,54.63,54.2,54.58,88998.35796387521,28.312,28.5366,28.312,28.5105,88998.358
2005-02-03 10:40:00,54.53,54.86,54.53,54.86,101587.3015873016,28.4843,28.6567,28.4843,28.6567,101587.3016
2005-02-03 10:45:00,54.84,54.85,54.44,54.44,99507.38916256158,28.6463,28.6515,28.4373,28.4373,99507.3892
2005-02-03 10:50:00,54.44,54.48,54.36,54.39,82758.62068965517,28.4373,28.4582,28.3955,28.4112,82758.6207
2005-02-03 10:55:00,54.42,54.43,54.27,54.41,82977.5588396278,28.4269,28.4321,28.3485,28.4217,82977.5588
2005-02-03 11:00:00,54.42,54.42,54.26,54.37,43459.2227695676,28.4269,28.4269,28.3433,28.4008,43459.2228
2005-02-03 11:05:00,54.37,54.43,54.35,54.39,50574.71264367816,28.4008,28.4321,28.3903,28.4112,50574.7126
2005-02-03 11:10:00,54.39,54.48,54.36,54.43,38204.707170224414,28.4112,28.4582,28.3955,28.4321,38204.7072
2005-02-03 11:15:00,54.43,54.67,54.43,54.63,46086.48056923919,28.4321,28.5575,28.4321,28.5366,46086.4806
2005-02-03 11:20:00,54.63,54.68,54.6,54.62,39956.21237000547,28.5366,28.5627,28.5209,28.5314,39956.2124
2005-02-03 11:25:00,54.63,54.71,54.62,54.65,54187.1921182266,28.5366,28.5784,28.5314,28.547,54187.1921
2005-02-03 11:30:00,54.7,54.84,54.65,54.8,54515.59934318555,28.5731,28.6463,28.547,28.6254,54515.5993
2005-02-03 11:35:00,54.82,54.95,54.79,54.94,76737.82156540778,28.6358,28.7037,28.6202,28.6985,76737.8216
2005-02-03 11:40:00,54.94,54.99,54.82,54.83,48275.86206896552,28.6985,28.7246,28.6358,28.641,48275.8621
2005-02-03 11:45:00,54.84,55.02,54.8,54.92,46414.88779419814,28.6463,28.7403,28.6254,28.6881,46414.8878
2005-02-03 11:50:00,54.91,55.03,54.81,54.95,36891.07827038861,28.6828,28.7455,28.6306,28.7037,36891.0783
2005-02-03 11:55:00,54.96,54.98,54.88,54.91,31855.500821018064,28.709,28.7194,28.6672,28.6828,31855.5008
2005-02-03 12:00:00,54.91,55.0,54.9,55.0,57252.32621784346,28.6828,28.7299,28.6776,28.7299,57252.3262
2005-02-03 12:05:00,54.99,55.1,54.97,55.01,59441.70771756979,28.7246,28.7821,28.7142,28.7351,59441.7077
2005-02-03 12:10:00,55.02,55.21,55.01,55.12,84948.0021893815,28.7403,28.8395,28.7351,28.7925,84948.0022
2005-02-03 12:15:00,55.08,55.16,54.98,55.04,53639.84674329502,28.7716,28.8134,28.7194,28.7507,53639.8467
2005-02-03 12:20:00,55.04,55.2,55.03,55.16,98960.04378763,28.7507,28.8343,28.7455,28.8134,98960.0438
2005-02-03 12:25:00,55.14,55.27,55.08,55.27,28899.83579638752,28.803,28.8709,28.7716,28.8709,28899.8358
2005-02-03 12:30:00,55.27,55.3,55.18,55.27,47071.70224411604,28.8709,28.8866,28.8239,28.8709,47071.7022
2005-02-03 12:35:00,55.26,55.39,55.26,55.36,58456.486042692944,28.8657,28.9336,28.8657,28.9179,58456.486
2005-02-03 12:40:00,55.32,55.5,55.32,55.38,90093.04871373838,28.897,28.991,28.897,28.9283,90093.0487
2005-02-03 12:45:00,55.35,55.62,55.34,55.55,73344.28024083197,28.9127,29.0537,28.9075,29.0171,73344.2802
2005-02-03 12:50:00,55.55,55.61,55.5,55.6,58565.95511767926,29.0171,29.0485,28.991,29.0433,58565.9551
2005-02-03 12:55:00,55.6,55.86,55.59,55.76,101915.70881226052,29.0433,29.1791,29.038,29.1268,101915.7088
2005-02-03 13:00:00,55.75,55.87,55.72,55.87,92063.49206349209,29.1216,29.1843,29.106,29.1843,92063.4921
2005-02-03 13:05:00,55.87,55.91,55.77,55.81,87684.7290640394,29.1843,29.2052,29.1321,29.153,87684.7291
2005-02-03 13:10:00,55.8,55.81,55.55,55.65,104980.8429118774,29.1477,29.153,29.0171,29.0694,104980.8429
2005-02-03 13:15:00,55.64,55.77,55.62,55.72,38861.52162014231,29.0642,29.1321,29.0537,29.106,38861.5216
2005-02-03 13:20:00,55.76,55.84,55.72,55.77,41160.37219485496,29.1268,29.1686,29.106,29.1321,41160.3722
2005-02-03 13:25:00,55.78,55.91,55.71,55.91,40394.08866995074,29.1373,29.2052,29.1007,29.2052,40394.0887
2005-02-03 13:30:00,55.91,56.0,55.89,55.92,86371.10016420361,29.2052,29.2522,29.1948,29.2104,86371.1002
2005-02-03 13:35:00,55.92,56.17,55.92,56.11,84838.53311439519,29.2104,29.341,29.2104,29.3097,84838.5331
2005-02-03 13:40:00,56.07,56.18,55.97,56.08,82649.15161466887,29.2888,29.3462,29.2365,29.294,82649.1516
2005-02-03 13:45:00,56.04,56.25,56.04,56.24,123918.99288451012,29.2731,29.3828,29.2731,29.3776,123918.9929
2005-02-03 13:50:00,56.24,56.34,56.18,56.32,68856.048166393,29.3776,29.4298,29.3462,29.4194,68856.0482
2005-02-03 13:55:00,56.34,56.34,56.2,56.28,66338.25944170772,29.4298,29.4298,29.3567,29.3985,66338.2594
2005-02-03 14:00:00,56.28,56.38,56.27,56.27,138697.31800766283,29.3985,29.4507,29.3932,29.3932,138697.318
2005-02-03 14:05:00,56.32,56.32,56.11,56.13,78817.73399014778,29.4194,29.4194,29.3097,29.3201,78817.734
2005-02-03 14:10:00,56.11,56.21,56.1,56.14,59660.64586754242,29.3097,29.3619,29.3044,29.3253,59660.6459
2005-02-03 14:15:00,56.13,56.16,55.92,56.03,89983.57963875205,29.3201,29.3358,29.2104,29.2679,89983.5796
2005-02-03 14:20:00,56.02,56.2,56.02,56.17,67761.35741652983,29.2627,29.3567,29.2627,29.341,67761.3574
2005-02-03 14:25:00,56.17,56.17,56.06,56.07,36234.26382047072,29.341,29.341,29.2836,29.2888,36234.2638
2005-02-03 14:30:00,56.07,56.09,55.91,55.91,83305.96606458676,29.2888,29.2992,29.2052,29.2052,83305.9661
2005-02-03 14:35:00,55.94,55.99,55.9,55.95,87027.91461412152,29.2209,29.247,29.2,29.2261,87027.9146
2005-02-03 14:40:00,55.95,55.95,55.73,55.79,79693.48659003832,29.2261,29.2261,29.1112,29.1425,79693.4866
2005-02-03 14:45:00,55.79,55.95,55.6,55.68,139025.7252326218,29.1425,29.2261,29.0433,29.0851,139025.7252
2005-02-03 14:50:00,55.63,55.8,55.6,55.75,79146.14121510673,29.0589,29.1477,29.0433,29.1216,79146.1412
2005-02-03 14:55:00,55.76,55.78,55.7,55.73,50793.6507936508,29.1268,29.1373,29.0955,29.1112,50793.6508
2005-02-03 15:00:00,55.73,55.82,55.72,55.77,78927.2030651341,29.1112,29.1582,29.106,29.1321,78927.2031
2005-02-03 15:05:00,55.81,55.97,55.8,55.92,52654.62506841817,29.153,29.2365,29.1477,29.2104,52654.6251
2005-02-03 15:10:00,55.92,55.94,55.81,55.91,67761.35741652983,29.2104,29.2209,29.153,29.2052,67761.3574
2005-02-03 15:15:00,55.91,55.95,55.84,55.91,49917.898193760266,29.2052,29.2261,29.1686,29.2052,49917.8982
2005-02-03 15:20:00,55.91,56.16,55.87,56.0,106622.87903667217,29.2052,29.3358,29.1843,29.2522,106622.879
2005-02-03 15:25:00,55.96,56.05,55.96,56.04,60645.86754241927,29.2313,29.2783,29.2313,29.2731,60645.8675
2005-02-03 15:30:00,56.04,56.17,56.04,56.17,72796.93486590039,29.2731,29.341,29.2731,29.341,72796.9349
2005-02-03 15:35:00,56.16,56.16,55.92,55.95,112205.80186097429,29.3358,29.3358,29.2104,29.2261,112205.8019
2005-02-03 15:40:00,56.02,56.02,55.78,55.79,87794.19813902573,29.2627,29.2627,29.1373,29.1425,87794.1981
2005-02-03 15:45:00,55.79,55.87,55.76,55.83,49370.552818828684,29.1425,29.1843,29.1268,29.1634,49370.5528
2005-02-03 15:50:00,55.86,55.91,55.81,55.84,79584.01751505201,29.1791,29.2052,29.153,29.1686,79584.0175
2005-02-03 15:55:00,55.84,56.01,55.82,55.91,116256.157635468,29.1686,29.2574,29.1582,29.2052,116256.1576
2005-02-04 09:30:00,55.92,56.18,55.41,55.65,238970.99069512865,29.2104,29.3462,28.944,29.0694,238970.9907
2005-02-04 09:35:00,55.65,55.88,55.58,55.86,122605.36398467432,29.0694,29.1895,29.0328,29.1791,122605.364
2005-02-04 09:40:00,55.86,55.92,55.69,55.74,94252.8735632184,29.1791,29.2104,29.0903,29.1164,94252.8736
2005-02-04 09:45:00,55.73,55.8,55.61,55.65,130596.60645867544,29.1112,29.1477,29.0485,29.0694,130596.6065
2005-02-04 09:50:00,55.64,55.64,55.28,55.47,156321.8390804598,29.0642,29.0642,28.8761,28.9754,156321.8391
2005-02-04 09:55:00,55.47,55.59,55.42,55.53,138916.25615763548,28.9754,29.038,28.9492,29.0067,138916.2562
2005-02-04 10:00:00,55.52,55.68,55.4,55.45,111877.39463601532,29.0015,29.0851,28.9388,28.9649,111877.3946
2005-02-04 10:05:00,55.45,55.5,55.36,55.36,76628.35249042146,28.9649,28.991,28.9179,28.9179,76628.3525
2005-02-04 10:10:00,55.37,55.44,55.19,55.36,124685.27640941436,28.9231,28.9597,28.8291,28.9179,124685.2764
2005-02-04 10:15:00,55.41,55.54,55.34,55.54,37876.29994526546,28.944,29.0119,28.9075,29.0119,37876.2999
2005-02-04 10:20:00,55.54,55.58,55.43,55.57,45539.13519430761,29.0119,29.0328,28.9545,29.0276,45539.1352
2005-02-04 10:25:00,55.58,55.85,55.58,55.81,83087.02791461413,29.0328,29.1739,29.0328,29.153,83087.0279
2005-02-04 10:30:00,55.82,56.13,55.82,56.04,99945.26546250684,29.1582,29.3201,29.1582,29.2731,99945.2655
2005-02-04 10:35:00,56.04,56.16,55.95,55.95,84619.59496442255,29.2731,29.3358,29.2261,29.2261,84619.595
2005-02-04 10:40:00,55.92,56.08,55.91,56.03,53858.78489326766,29.2104,29.294,29.2052,29.2679,53858.7849
2005-02-04 10:45:00,56.02,56.2,56.01,56.09,87137.38368910782,29.2627,29.3567,29.2574,29.2992,87137.3837
2005-02-04 10:50:00,56.09,56.13,55.78,55.89,68637.11001642037,29.2992,29.3201,29.1373,29.1948,68637.11
2005-02-04 10:55:00,55.89,55.91,55.72,55.9,66885.6048166393,29.1948,29.2052,29.106,29.2,66885.6048
2005-02-04 11:00:00,55.89,55.95,55.81,55.94,45867.54241926656,29.1948,29.2261,29.153,29.2209,45867.5424
2005-02-04 11:05:00,55.94,56.01,55.83,55.85,45320.19704433498,29.2209,29.2574,29.1634,29.1739,45320.197
2005-02-04 11:10:00,55.86,55.92,55.45,55.55,147783.2512315271,29.1791,29.2104,28.9649,29.0171,147783.2512
2005-02-04 11:15:00,55.55,55.59,55.41,55.47,65353.03776683087,29.0171,29.038,28.944,28.9754,65353.0378
2005-02-04 11:20:00,55.47,55.55,55.46,55.5,77285.16694033936,28.9754,29.0171,28.9701,28.991,77285.1669
2005-02-04 11:25:00,55.5,55.52,55.29,55.31,81007.11548987411,28.991,29.0015,28.8813,28.8918,81007.1155
2005-02-04 11:30:00,55.31,55.5,55.31,55.36,109688.013136289,28.8918,28.991,28.8918,28.9179,109688.0131
2005-02-04 11:35:00,55.37,55.4,55.15,55.15,133990.14778325125,28.9231,28.9388,28.8082,28.8082,133990.1478
2005-02-04 11:40:00,55.12,55.29,55.11,55.29,94143.40448823207,28.7925,28.8813,28.7873,28.8813,94143.4045
2005-02-04 11:45:00,55.3,55.32,55.18,55.27,35467.98029556651,28.8866,28.897,28.8239,28.8709,35467.9803
2005-02-04 11:50:00,55.28,55.47,55.27,55.37,38861.52162014231,28.8761,28.9754,28.8709,28.9231,38861.5216
2005-02-04 11:55:00,55.37,55.41,55.31,55.37,16967.70662287904,28.9231,28.944,28.8918,28.9231,16967.7066
2005-02-04 12:00:00,55.37,55.44,55.34,55.4,25396.8253968254,28.9231,28.9597,28.9075,28.9388,25396.8254
2005-02-04 12:05:00,55.4,55.6,55.39,55.53,61302.681992337166,28.9388,29.0433,28.9336,29.0067,61302.682
2005-02-04 12:10:00,55.53,55.62,55.44,55.5,65681.44499178982,29.0067,29.0537,28.9597,28.991,65681.445
2005-02-04 12:15:00,55.5,55.52,55.45,55.46,13902.57252326218,28.991,29.0015,28.9649,28.9701,13902.5725
2005-02-04 12:20:00,55.42,55.43,55.32,55.39,49917.898193760266,28.9492,28.9545,28.897,28.9336,49917.8982
2005-02-04 12:25:00,55.39,55.43,55.33,55.33,27695.675971538043,28.9336,28.9545,28.9022,28.9022,27695.676
2005-02-04 12:30:00,55.33,55.34,55.21,55.29,60536.39846743296,28.9022,28.9075,28.8395,28.8813,60536.3985
2005-02-04 12:35:00,55.29,55.37,55.25,55.34,44116.03721948549,28.8813,28.9231,28.8604,28.9075,44116.0372
2005-02-04 12:40:00,55.34,55.34,55.19,55.29,16748.768472906406,28.9075,28.9075,28.8291,28.8813,16748.7685
2005-02-04 12:45:00,55.29,55.3,55.26,55.29,12151.067323481117,28.8813,28.8866,28.8657,28.8813,12151.0673
2005-02-04 12:50:00,55.29,55.39,55.29,55.34,42802.4083196497,28.8813,28.9336,28.8813,28.9075,42802.4083
2005-02-04 12:55:00,55.35,55.37,55.33,55.34,14340.448823207444,28.9127,28.9231,28.9022,28.9075,14340.4488
2005-02-04 13:00:00,55.32,55.4,55.32,55.38,16748.768472906406,28.897,28.9388,28.897,28.9283,16748.7685
2005-02-04 13:05:00,55.39,55.39,55.31,55.35,12041.5982484948,28.9336,28.9336,28.8918,28.9127,12041.5982
2005-02-04 13:10:00,55.35,55.39,55.34,55.34,25506.29447181172,28.9127,28.9336,28.9075,28.9075,25506.2945
2005-02-04 13:15:00,55.34,55.36,55.19,55.2,22769.567597153804,28.9075,28.9179,28.8291,28.8343,22769.5676
2005-02-04 13:20:00,55.2,55.21,55.08,55.11,73015.87301587302,28.8343,28.8395,28.7716,28.7873,73015.873
2005-02-04 13:25:00,55.13,55.18,55.07,55.07,35249.04214559387,28.7978,28.8239,28.7664,28.7664,35249.0421
2005-02-04 13:30:00,55.08,55.17,55.07,55.11,51888.34154351396,28.7716,28.8187,28.7664,28.7873,51888.3415
2005-02-04 13:35:00,55.11,55.22,55.04,55.1,51231.52709359606,28.7873,28.8448,28.7507,28.7821,51231.5271
2005-02-04 13:40:00,55.11,55.26,55.11,55.24,22660.09852216749,28.7873,28.8657,28.7873,28.8552,22660.0985
2005-02-04 13:45:00,55.23,55.29,55.21,55.23,31089.21729611385,28.85,28.8813,28.8395,28.85,31089.2173
2005-02-04 13:50:00,55.23,55.26,55.2,55.22,21237.00054734537,28.85,28.8657,28.8343,28.8448,21237.0005
2005-02-04 13:55:00,55.22,55.22,55.15,55.2,59441.70771756979,28.8448,28.8448,28.8082,28.8343,59441.7077
2005-02-04 14:00:00,55.2,55.21,55.17,55.18,34373.28954570334,28.8343,28.8395,28.8187,28.8239,34373.2895
2005-02-04 14:05:00,55.18,55.2,55.08,55.12,40175.15051997811,28.8239,28.8343,28.7716,28.7925,40175.1505
2005-02-04 14:10:00,55.08,55.12,54.97,55.07,36781.6091954023,28.7716,28.7925,28.7142,28.7664,36781.6092
2005-02-04 14:15:00,55.08,55.1,54.95,54.95,24411.60372194855,28.7716,28.7821,28.7037,28.7037,24411.6037
2005-02-04 14:20:00,54.99,55.03,54.95,55.0,53639.84674329502,28.7246,28.7455,28.7037,28.7299,53639.8467
2005-02-04 14:25:00,55.01,55.22,54.95,55.18,51122.05801860974,28.7351,28.8448,28.7037,28.8239,51122.058
2005-02-04 14:30:00,55.18,55.18,55.08,55.14,41160.37219485496,28.8239,28.8239,28.7716,28.803,41160.3722
2005-02-04 14:35:00,55.12,55.15,55.06,55.08,43678.16091954024,28.7925,28.8082,28.7612,28.7716,43678.1609
2005-02-04 14:40:00,55.07,55.09,55.04,55.08,26710.454296661195,28.7664,28.7769,28.7507,28.7716,26710.4543
2005-02-04 14:45:00,55.08,55.14,55.06,55.12,31636.56267104543,28.7716,28.803,28.7612,28.7925,31636.5627
2005-02-04 14:50:00,55.12,55.12,54.94,55.05,43459.2227695676,28.7925,28.7925,28.6985,28.756,43459.2228
2005-02-04 14:55:00,55.04,55.14,55.03,55.07,34263.82047071702,28.7507,28.803,28.7455,28.7664,34263.8205
2005-02-04 15:00:00,55.07,55.1,55.0,55.1,37657.36179529283,28.7664,28.7821,28.7299,28.7821,37657.3618
2005-02-04 15:05:00,55.1,55.15,55.07,55.08,28243.021346469624,28.7821,28.8082,28.7664,28.7716,28243.0213
2005-02-04 15:10:00,55.09,55.18,55.06,55.16,36343.73289545703,28.7769,28.8239,28.7612,28.8134,36343.7329
2005-02-04 15:15:00,55.15,55.25,55.15,55.24,49480.021893815,28.8082,28.8604,28.8082,28.8552,49480.0219
2005-02-04 15:20:00,55.26,55.28,55.18,55.21,62506.84181718665,28.8657,28.8761,28.8239,28.8395,62506.8418
2005-02-04 15:25:00,55.25,55.34,55.21,55.27,64258.34701696771,28.8604,28.9075,28.8395,28.8709,64258.347
2005-02-04 15:30:00,55.27,55.36,55.24,55.29,37110.01642036125,28.8709,28.9179,28.8552,28.8813,37110.0164
2005-02-04 15:35:00,55.3,55.5,55.29,55.48,32950.19157088123,28.8866,28.991,28.8813,28.9806,32950.1916
2005-02-04 15:40:00,55.49,55.5,55.41,55.49,23973.727422003285,28.9858,28.991,28.944,28.9858,23973.7274
2005-02-04 15:45:00,55.49,55.5,55.46,55.47,68637.11001642037,28.9858,28.991,28.9701,28.9754,68637.11
2005-02-04 15:50:00,55.46,55.49,55.41,55.47,65024.63054187192,28.9701,28.9858,28.944,28.9754,65024.6305
2005-02-04 15:55:00,55.48,55.49,55.4,55.49,92829.77558839628,28.9806,28.9858,28.9388,28.9858,92829.7756
2005-02-07 09:30:00,55.5,55.5,54.99,55.09,218719.2118226601,28.991,28.991,28.7246,28.7769,218719.2118
2005-02-07 09:35:00,55.05,55.45,55.05,55.36,88122.60536398468,28.756,28.9649,28.756,28.9179,88122.6054
2005-02-07 09:40:00,55.44,55.54,55.35,55.45,101915.70881226052,28.9597,29.0119,28.9127,28.9649,101915.7088
2005-02-07 09:45:00,55.48,55.5,55.18,55.27,95457.03338806788,28.9806,28.991,28.8239,28.8709,95457.0334
2005-02-07 09:50:00,55.28,55.39,55.22,55.36,72359.05856595511,28.8761,28.9336,28.8448,28.9179,72359.0586
2005-02-07 09:55:00,55.36,55.59,55.35,55.59,76081.00711548988,28.9179,29.038,28.9127,29.038,76081.0071
2005-02-07 10:00:00,55.56,55.65,55.45,55.5,100930.4871373837,29.0224,29.0694,28.9649,28.991,100930.4871
2005-02-07 10:05:00,55.56,55.59,55.45,55.52,70498.08429118774,29.0224,29.038,28.9649,29.0015,70498.0843
2005-02-07 10:10:00,55.52,55.53,55.13,55.26,77504.10509031199,29.0015,29.0067,28.7978,28.8657,77504.1051
2005-02-07 10:15:00,55.27,55.4,55.17,55.38,57909.14066776136,28.8709,28.9388,28.8187,28.9283,57909.1407
2005-02-07 10:20:00,55.39,55.39,55.21,55.22,46962.23316912972,28.9336,28.9336,28.8395,28.8448,46962.2332
2005-02-07 10:25:00,55.22,55.48,55.21,55.26,84948.0021893815,28.8448,28.9806,28.8395,28.8657,84948.0022
2005-02-07 10:30:00,55.25,55.29,55.12,55.19,56595.51176792556,28.8604,28.8813,28.7925,28.8291,56595.5118
2005-02-07 10:35:00,55.19,55.36,55.19,55.32,52764.09414340449,28.8291,28.9179,28.8291,28.897,52764.0941
2005-02-07 10:40:00,55.37,55.57,55.29,55.53,51450.465243568695,28.9231,29.0276,28.8813,29.0067,51450.4652
2005-02-07 10:45:00,55.54,55.54,55.46,55.52,44116.03721948549,29.0119,29.0119,28.9701,29.0015,44116.0372
2005-02-07 10:50:00,55.54,55.54,55.32,55.47,52435.68691844554,29.0119,29.0119,28.897,28.9754,52435.6869
2005-02-07 10:55:00,55.5,55.5,55.41,55.41,41817.18664477285,28.991,28.991,28.944,28.944,41817.1866
2005-02-07 11:00:00,55.42,55.42,55.34,55.4,40722.49589490969,28.9492,28.9492,28.9075,28.9388,40722.4959
2005-02-07 11:05:00,55.4,55.42,55.35,55.37,45867.54241926656,28.9388,28.9492,28.9127,28.9231,45867.5424
2005-02-07 11:10:00,55.37,55.45,55.35,55.4,32074.438970990697,28.9231,28.9649,28.9127,28.9388,32074.439
2005-02-07 11:15:00,55.4,55.4,55.34,55.34,29228.243021346472,28.9388,28.9388,28.9075,28.9075,29228.243
2005-02-07 11:20:00,55.33,55.34,55.03,55.06,59879.58401751505,28.9022,28.9075,28.7455,28.7612,59879.584
2005-02-07 11:25:00,55.02,55.09,54.17,54.73,165517.24137931035,28.7403,28.7769,28.2963,28.5888,165517.2414
2005-02-07 11:30:00,54.73,54.99,54.73,54.86,135960.59113300493,28.5888,28.7246,28.5888,28.6567,135960.5911
2005-02-07 11:35:00,54.85,54.94,54.81,54.83,47509.5785440613,28.6515,28.6985,28.6306,28.641,47509.5785
2005-02-07 11:40:00,54.81,54.83,54.65,54.65,53092.50136836344,28.6306,28.641,28.547,28.547,53092.5014
2005-02-07 11:45:00,54.65,54.74,54.51,54.59,72359.05856595511,28.547,28.594,28.4739,28.5157,72359.0586
2005-02-07 11:50:00,54.58,54.81,54.58,54.79,65571.97591680351,28.5105,28.6306,28.5105,28.6202,65571.9759
2005-02-07 11:55:00,54.79,54.79,54.71,54.76,41707.71756978654,28.6202,28.6202,28.5784,28.6045,41707.7176
2005-02-07 12:00:00,54.72,54.72,54.55,54.66,40394.08866995074,28.5836,28.5836,28.4948,28.5522,40394.0887
2005-02-07 12:05:00,54.65,54.65,54.55,54.58,42692.93924466339,28.547,28.547,28.4948,28.5105,42692.9392
2005-02-07 12:10:00,54.58,54.58,54.3,54.31,98631.63656267105,28.5105,28.5105,28.3642,28.3694,98631.6366
2005-02-07 12:15:00,54.32,54.35,54.14,54.17,136726.87465790915,28.3746,28.3903,28.2806,28.2963,136726.8747
2005-02-07 12:20:00,54.17,54.24,53.9,54.13,109469.07498631637,28.2963,28.3329,28.1553,28.2754,109469.075
2005-02-07 12:25:00,54.13,54.14,53.94,54.01,80131.36288998359,28.2754,28.2806,28.1761,28.2127,80131.3629
2005-02-07 12:30:00,54.02,54.05,53.96,54.03,74329.50191570881,28.2179,28.2336,28.1866,28.2232,74329.5019
2005-02-07 12:35:00,54.04,54.12,54.02,54.03,52326.21784345923,28.2284,28.2702,28.2179,28.2232,52326.2178
2005-02-07 12:40:00,54.04,54.11,54.03,54.05,40722.49589490969,28.2284,28.2649,28.2232,28.2336,40722.4959
2005-02-07 12:45:00,54.01,54.05,53.94,53.99,34373.28954570334,28.2127,28.2336,28.1761,28.2023,34373.2895
2005-02-07 12:50:00,53.98,54.04,53.94,53.98,46633.82594417077,28.197,28.2284,28.1761,28.197,46633.8259
2005-02-07 12:55:00,53.98,53.99,53.91,53.96,40941.43404488232,28.197,28.2023,28.1605,28.1866,40941.434
2005-02-07 13:00:00,53.95,54.03,53.94,53.96,61740.55829228243,28.1814,28.2232,28.1761,28.1866,61740.5583
2005-02-07 13:05:00,53.99,54.04,53.72,53.95,221127.53147235903,28.2023,28.2284,28.0612,28.1814,221127.5315
2005-02-07 13:10:00,53.91,53.91,53.51,53.68,136070.06020799125,28.1605,28.1605,27.9515,28.0403,136070.0602
2005-02-07 13:15:00,53.67,53.73,53.62,53.72,30870.279146141216,28.0351,28.0665,28.009,28.0612,30870.2791
2005-02-07 13:20:00,53.71,53.75,53.61,53.67,51122.05801860974,28.056,28.0769,28.0038,28.0351,51122.058
2005-02-07 13:25:00,53.7,53.7,53.61,53.63,51669.403393541324,28.0508,28.0508,28.0038,28.0142,51669.4034
2005-02-07 13:30:00,53.62,53.7,53.6,53.7,38314.17624521073,28.009,28.0508,27.9985,28.0508,38314.1762
2005-02-07 13:35:00,53.7,53.96,53.69,53.93,112972.0853858785,28.0508,28.1866,28.0456,28.1709,112972.0854
2005-02-07 13:40:00,53.91,53.91,53.77,53.79,13464.696223316914,28.1605,28.1605,28.0873,28.0978,13464.6962
2005-02-07 13:45:00,53.79,53.79,53.67,53.74,24083.1964969896,28.0978,28.0978,28.0351,28.0717,24083.1965
2005-02-07 13:50:00,53.74,53.81,53.6,53.63,40175.15051997811,28.0717,28.1082,27.9985,28.0142,40175.1505
2005-02-07 13:55:00,53.63,53.63,53.45,53.52,63492.06349206349,28.0142,28.0142,27.9202,27.9568,63492.0635
2005-02-07 14:00:00,53.5,53.64,53.47,53.61,47181.17131910235,27.9463,28.0194,27.9306,28.0038,47181.1713
2005-02-07 14:05:00,53.65,53.66,53.55,53.58,50903.11986863711,28.0247,28.0299,27.9724,27.9881,50903.1199
2005-02-07 14:10:00,53.56,53.56,53.1,53.17,136179.52928297757,27.9777,27.9777,27.7374,27.7739,136179.5293
2005-02-07 14:15:00,53.11,53.35,53.08,53.3,149972.63273125343,27.7426,27.868,27.7269,27.8418,149972.6327
2005-02-07 14:20:00,53.3,53.45,53.3,53.4,62397.37274220033,27.8418,27.9202,27.8418,27.8941,62397.3727
2005-02-07 14:25:00,53.4,53.44,53.3,53.3,55172.41379310345,27.8941,27.915,27.8418,27.8418,55172.4138
2005-02-07 14:30:00,53.3,53.4,53.21,53.3,87465.79091406678,27.8418,27.8941,27.7948,27.8418,87465.7909
2005-02-07 14:35:00,53.3,53.3,53.18,53.23,86042.69293924466,27.8418,27.8418,27.7792,27.8053,86042.6929
2005-02-07 14:40:00,53.25,53.25,53.04,53.06,136617.40558292283,27.8157,27.8157,27.706,27.7165,136617.4056
2005-02-07 14:45:00,53.06,53.3,53.03,53.28,124137.93103448275,27.7165,27.8418,27.7008,27.8314,124137.931
2005-02-07 14:50:00,53.28,53.38,53.24,53.38,62506.84181718665,27.8314,27.8836,27.8105,27.8836,62506.8418
2005-02-07 14:55:00,53.37,53.37,53.17,53.19,79474.54844006569,27.8784,27.8784,27.7739,27.7844,79474.5484
2005-02-07 15:00:00,53.18,53.24,53.07,53.22,83087.02791461413,27.7792,27.8105,27.7217,27.8,83087.0279
2005-02-07 15:05:00,53.23,53.28,53.0,53.0,136507.9365079365,27.8053,27.8314,27.6851,27.6851,136507.9365
2005-02-07 15:10:00,53.1,53.2,53.0,53.2,115489.87411056376,27.7374,27.7896,27.6851,27.7896,115489.8741
2005-02-07 15:15:00,53.19,53.21,52.93,53.06,205582.9228243021,27.7844,27.7948,27.6486,27.7165,205582.9228
2005-02-07 15:20:00,53.06,53.21,53.06,53.13,91516.14668856048,27.7165,27.7948,27.7165,27.753,91516.1467
2005-02-07 15:25:00,53.13,53.42,53.13,53.35,156650.24630541872,27.753,27.9045,27.753,27.868,156650.2463
2005-02-07 15:30:00,53.35,53.5,53.31,53.41,140448.8232074439,27.868,27.9463,27.8471,27.8993,140448.8232
2005-02-07 15:35:00,53.41,53.43,53.24,53.36,139792.008757526,27.8993,27.9097,27.8105,27.8732,139792.0088
2005-02-07 15:40:00,53.35,53.35,53.26,53.26,120087.57525998904,27.868,27.868,27.8209,27.8209,120087.5753
2005-02-07 15:45:00,53.27,53.27,53.09,53.14,147564.31308155446,27.8262,27.8262,27.7321,27.7583,147564.3131
2005-02-07 15:50:00,53.11,53.11,52.96,53.07,155008.21018062398,27.7426,27.7426,27.6642,27.7217,155008.2102
2005-02-07 15:55:00,53.07,53.27,53.06,53.27,88560.48166392994,27.7217,27.8262,27.7165,27.8262,88560.4817
2005-02-08 09:30:00,53.29,53.29,52.8,52.8,243240.28461959492,27.8366,27.8366,27.5807,27.5807,243240.2846
2005-02-08 09:35:00,52.8,53.05,52.66,52.94,327531.47235905856,27.5807,27.7112,27.5075,27.6538,327531.4724
2005-02-08 09:40:00,52.9,52.93,52.83,52.88,104652.43568691846,27.6329,27.6486,27.5963,27.6224,104652.4357
2005-02-08 09:45:00,52.88,53.24,52.88,53.1,173508.48385331145,27.6224,27.8105,27.6224,27.7374,173508.4839
2005-02-08 09:50:00,53.11,53.19,52.9,53.07,115708.8122605364,27.7426,27.7844,27.6329,27.7217,115708.8123
2005-02-08 09:55:00,53.07,53.1,52.96,52.98,139135.1943076081,27.7217,27.7374,27.6642,27.6747,139135.1943
2005-02-08 10:00:00,53.0,53.17,52.91,53.16,84072.24958949097,27.6851,27.7739,27.6381,27.7687,84072.2496
2005-02-08 10:05:00,53.17,53.26,53.07,53.23,83743.84236453203,27.7739,27.8209,27.7217,27.8053,83743.8424
2005-02-08 10:10:00,53.17,53.39,53.15,53.39,69622.33169129721,27.7739,27.8889,27.7635,27.8889,69622.3317
2005-02-08 10:15:00,53.39,53.99,53.31,53.92,141871.92118226603,27.8889,28.2023,27.8471,28.1657,141871.9212
2005-02-08 10:20:00,53.91,54.0,53.74,53.91,178215.65407772304,28.1605,28.2075,28.0717,28.1605,178215.6541
2005-02-08 10:25:00,53.91,54.0,53.65,53.76,109469.07498631637,28.1605,28.2075,28.0247,28.0821,109469.075
2005-02-08 10:30:00,53.76,53.84,53.7,53.81,103229.33771209634,28.0821,28.1239,28.0508,28.1082,103229.3377
2005-02-08 10:35:00,53.81,53.91,53.69,53.81,145593.86973180078,28.1082,28.1605,28.0456,28.1082,145593.8697
2005-02-08 10:40:00,53.81,54.0,53.78,53.95,158949.09688013137,28.1082,28.2075,28.0926,28.1814,158949.0969
2005-02-08 10:45:00,53.93,53.94,53.77,53.8,90202.51778872468,28.1709,28.1761,28.0873,28.103,90202.5178
2005-02-08 10:50:00,53.81,53.84,53.76,53.76,90202.51778872468,28.1082,28.1239,28.0821,28.0821,90202.5178
2005-02-08 10:55:00,53.81,53.84,53.71,53.84,81992.33716475096,28.1082,28.1239,28.056,28.1239,81992.3372
2005-02-08 11:00:00,53.84,53.88,53.79,53.82,52983.03229337712,28.1239,28.1448,28.0978,28.1135,52983.0323
2005-02-08 11:05:00,53.81,53.81,53.64,53.69,31198.686371100164,28.1082,28.1082,28.0194,28.0456,31198.6864
2005-02-08 11:10:00,53.69,53.76,53.62,53.7,68965.51724137932,28.0456,28.0821,28.009,28.0508,68965.5172
2005-02-08 11:15:00,53.7,53.76,53.69,53.74,47400.10946907499,28.0508,28.0821,28.0456,28.0717,47400.1095
2005-02-08 11:20:00,53.75,53.9,53.74,53.81,85714.28571428572,28.0769,28.1553,28.0717,28.1082,85714.2857
2005-02-08 11:25:00,53.81,53.82,53.6,53.64,39518.336070060206,28.1082,28.1135,27.9985,28.0194,39518.3361
2005-02-08 11:30:00,53.64,53.7,53.56,53.67,63382.594417077176,28.0194,28.0508,27.9777,28.0351,63382.5944
2005-02-08 11:35:00,53.66,53.84,53.65,53.84,83743.84236453203,28.0299,28.1239,28.0247,28.1239,83743.8424
2005-02-08 11:40:00,53.83,53.88,53.82,53.88,11165.84564860427,28.1187,28.1448,28.1135,28.1448,11165.8456
2005-02-08 11:45:00,53.88,53.88,53.78,53.78,28133.552271483302,28.1448,28.1448,28.0926,28.0926,28133.5523
2005-02-08 11:50:00,53.77,53.85,53.73,53.82,33716.47509578544,28.0873,28.1291,28.0665,28.1135,33716.4751
2005-02-08 11:55:00,53.82,53.89,53.79,53.86,22769.567597153804,28.1135,28.15,28.0978,28.1344,22769.5676
2005-02-08 12:00:00,53.85,53.86,53.81,53.83,22003.28407224959,28.1291,28.1344,28.1082,28.1187,22003.2841
2005-02-08 12:05:00,53.86,53.86,53.77,53.82,21893.814997263275,28.1344,28.1344,28.0873,28.1135,21893.815
2005-02-08 12:10:00,53.82,53.82,53.55,53.56,57142.857142857145,28.1135,28.1135,27.9724,27.9777,57142.8571
2005-02-08 12:15:00,53.56,53.77,53.53,53.77,53092.50136836344,27.9777,28.0873,27.962,28.0873,53092.5014
2005-02-08 12:20:00,53.76,53.81,53.7,53.79,32402.846195949645,28.0821,28.1082,28.0508,28.0978,32402.8462
2005-02-08 12:25:00,53.8,53.8,53.6,53.61,48494.80021893815,28.103,28.103,27.9985,28.0038,48494.8002
2005-02-08 12:30:00,53.62,53.67,53.57,53.64,30651.340996168583,28.009,28.0351,27.9829,28.0194,30651.341
2005-02-08 12:35:00,53.62,53.81,53.58,53.81,190038.3141762452,28.009,28.1082,27.9881,28.1082,190038.3142
2005-02-08 12:40:00,53.78,53.9,53.73,53.89,22222.222222222223,28.0926,28.1553,28.0665,28.15,22222.2222
2005-02-08 12:45:00,53.88,53.88,53.83,53.86,23097.97482211276,28.1448,28.1448,28.1187,28.1344,23097.9748
2005-02-08 12:50:00,53.87,53.88,53.71,53.74,31746.031746031746,28.1396,28.1448,28.056,28.0717,31746.0317
2005-02-08 12:55:00,53.74,53.81,53.73,53.81,15763.546798029558,28.0717,28.1082,28.0665,28.1082,15763.5468
2005-02-08 13:00:00,53.81,53.81,53.65,53.73,24192.66557197592,28.1082,28.1082,28.0247,28.0665,24192.6656
2005-02-08 13:05:00,53.72,53.74,53.62,53.74,35577.44937055282,28.0612,28.0717,28.009,28.0717,35577.4494
2005-02-08 13:10:00,53.76,53.82,53.76,53.81,16967.70662287904,28.0821,28.1135,28.0821,28.1082,16967.7066
2005-02-08 13:15:00,53.81,53.84,53.79,53.81,15216.201423097977,28.1082,28.1239,28.0978,28.1082,15216.2014
2005-02-08 13:20:00,53.79,53.82,53.79,53.81,20251.778872468527,28.0978,28.1135,28.0978,28.1082,20251.7789
2005-02-08 13:25:00,53.81,53.82,53.74,53.79,89764.64148877942,28.1082,28.1135,28.0717,28.0978,89764.6415
2005-02-08 13:30:00,53.8,53.81,53.77,53.8,7224.95894909688,28.103,28.1082,28.0873,28.103,7224.9589
2005-02-08 13:35:00,53.8,53.82,53.72,53.81,58894.36234263821,28.103,28.1135,28.0612,28.1082,58894.3623
2005-02-08 13:40:00,53.81,53.85,53.76,53.76,11275.314723590584,28.1082,28.1291,28.0821,28.0821,11275.3147
2005-02-08 13:45:00,53.77,53.87,53.76,53.87,32402.846195949645,28.0873,28.1396,28.0821,28.1396,32402.8462
2005-02-08 13:50:00,53.86,53.94,53.86,53.9,55938.69731800767,28.1344,28.1761,28.1344,28.1553,55938.6973
2005-02-08 13:55:00,53.9,53.9,53.81,53.81,33388.06787082649,28.1553,28.1553,28.1082,28.1082,33388.0679
2005-02-08 14:00:00,53.82,53.87,53.81,53.83,55172.41379310345,28.1135,28.1396,28.1082,28.1187,55172.4138
2005-02-08 14:05:00,53.81,53.84,53.76,53.83,29556.65024630542,28.1082,28.1239,28.0821,28.1187,29556.6502
2005-02-08 14:10:00,53.84,53.93,53.84,53.92,32293.37712096333,28.1239,28.1709,28.1239,28.1657,32293.3771
2005-02-08 14:15:00,53.91,54.08,53.91,54.04,38533.114395183366,28.1605,28.2493,28.1605,28.2284,38533.1144
2005-02-08 14:20:00,54.04,54.33,54.04,54.27,72030.65134099618,28.2284,28.3799,28.2284,28.3485,72030.6513
2005-02-08 14:25:00,54.27,54.27,54.08,54.11,63382.594417077176,28.3485,28.3485,28.2493,28.2649,63382.5944
2005-02-08 14:30:00,54.17,54.2,54.08,54.2,30541.871921182268,28.2963,28.312,28.2493,28.312,30541.8719
2005-02-08 14:35:00,54.19,54.21,54.14,54.17,48713.73836891079,28.3067,28.3172,28.2806,28.2963,48713.7384
2005-02-08 14:40:00,54.16,54.18,54.15,54.16,13574.165298303227,28.2911,28.3015,28.2858,28.2911,13574.1653
2005-02-08 14:45:00,54.17,54.17,53.96,54.02,29994.526546250687,28.2963,28.2963,28.1866,28.2179,29994.5265
2005-02-08 14:50:00,54.02,54.02,53.9,53.92,57361.795292829775,28.2179,28.2179,28.1553,28.1657,57361.7953
2005-02-08 14:55:00,53.98,54.0,53.9,53.97,58784.89326765189,28.197,28.2075,28.1553,28.1918,58784.8933
2005-02-08 15:00:00,54.0,54.09,53.97,54.08,26053.63984674329,28.2075,28.2545,28.1918,28.2493,26053.6398
2005-02-08 15:05:00,54.08,54.12,54.04,54.08,54625.06841817187,28.2493,28.2702,28.2284,28.2493,54625.0684
2005-02-08 15:10:00,54.09,54.17,54.09,54.14,49042.14559386973,28.2545,28.2963,28.2545,28.2806,49042.1456
2005-02-08 15:15:00,54.14,54.19,54.09,54.09,36234.26382047072,28.2806,28.3067,28.2545,28.2545,36234.2638
2005-02-08 15:20:00,54.08,54.15,54.03,54.12,24849.48002189381,28.2493,28.2858,28.2232,28.2702,24849.48
2005-02-08 15:25:00,54.12,54.12,53.87,53.89,64915.161466885605,28.2702,28.2702,28.1396,28.15,64915.1615
2005-02-08 15:30:00,53.86,54.13,53.86,54.13,51231.52709359606,28.1344,28.2754,28.1344,28.2754,51231.5271
2005-02-08 15:35:00,54.12,54.2,54.1,54.2,46524.356869184456,28.2702,28.312,28.2597,28.312,46524.3569
2005-02-08 15:40:00,54.19,54.23,54.18,54.23,46305.41871921183,28.3067,28.3276,28.3015,28.3276,46305.4187
2005-02-08 15:45:00,54.23,54.26,54.11,54.11,41160.37219485496,28.3276,28.3433,28.2649,28.2649,41160.3722
2005-02-08 15:50:00,54.13,54.25,54.07,54.23,58565.95511767926,28.2754,28.3381,28.2441,28.3276,58565.9551
2005-02-08 15:55:00,54.23,54.23,54.18,54.18,44553.91351943076,28.3276,28.3276,28.3015,28.3015,44553.9135
2005-02-09 09:30:00,54.08,54.31,53.9,53.93,82868.0897646415,28.2493,28.3694,28.1553,28.1709,82868.0898
2005-02-09 09:35:00,53.9,54.65,53.73,53.88,37000.54734537494,28.1553,28.547,28.0665,28.1448,37000.5473
2005-02-09 09:40:00,53.9,53.99,53.77,53.82,39846.74329501916,28.1553,28.2023,28.0873,28.1135,39846.7433
2005-02-09 09:45:00,53.81,53.86,53.44,53.44,85714.28571428572,28.1082,28.1344,27.915,27.915,85714.2857
2005-02-09 09:50:00,53.45,53.45,53.17,53.43,75752.59989053092,27.9202,27.9202,27.7739,27.9097,75752.5999
2005-02-09 09:55:00,53.43,53.67,53.38,53.49,52435.68691844554,27.9097,28.0351,27.8836,27.9411,52435.6869
2005-02-09 10:00:00,53.54,53.54,53.44,53.45,59660.64586754242,27.9672,27.9672,27.915,27.9202,59660.6459
2005-02-09 10:05:00,53.49,53.69,53.42,53.59,51122.05801860974,27.9411,28.0456,27.9045,27.9933,51122.058
2005-02-09 10:10:00,53.58,53.66,53.34,53.34,69841.26984126984,27.9881,28.0299,27.8627,27.8627,69841.2698
2005-02-09 10:15:00,53.34,53.36,53.23,53.27,57142.857142857145,27.8627,27.8732,27.8053,27.8262,57142.8571
2005-02-09 10:20:00,53.28,53.44,53.16,53.35,39080.45977011495,27.8314,27.915,27.7687,27.868,39080.4598
2005-02-09 10:25:00,53.44,53.44,53.31,53.34,38861.52162014231,27.915,27.915,27.8471,27.8627,38861.5216
2005-02-09 10:30:00,53.31,54.01,53.21,53.93,163656.26710454296,27.8471,28.2127,27.7948,28.1709,163656.2671
2005-02-09 10:35:00,53.91,54.16,53.8,54.13,105637.6573617953,28.1605,28.2911,28.103,28.2754,105637.6574
2005-02-09 10:40:00,54.12,54.19,53.97,54.19,84619.59496442255,28.2702,28.3067,28.1918,28.3067,84619.595
2005-02-09 10:45:00,54.19,54.54,54.18,54.49,99069.51286261632,28.3067,28.4896,28.3015,28.4634,99069.5129
2005-02-09 10:50:00,54.48,54.65,54.44,54.63,74548.44006568145,28.4582,28.547,28.4373,28.5366,74548.4401
2005-02-09 10:55:00,54.63,54.8,54.61,54.78,91844.55391351944,28.5366,28.6254,28.5261,28.6149,91844.5539
2005-02-09 11:00:00,54.79,54.87,54.7,54.83,73563.2183908046,28.6202,28.6619,28.5731,28.641,73563.2184
2005-02-09 11:05:00,54.82,54.85,54.63,54.63,57142.857142857145,28.6358,28.6515,28.5366,28.5366,57142.8571
2005-02-09 11:10:00,54.63,54.76,54.6,54.64,38642.58347016968,28.5366,28.6045,28.5209,28.5418,38642.5835
2005-02-09 11:15:00,54.62,54.86,54.6,54.81,32950.19157088123,28.5314,28.6567,28.5209,28.6306,32950.1916
2005-02-09 11:20:00,54.81,54.82,54.7,54.76,25615.76354679803,28.6306,28.6358,28.5731,28.6045,25615.7635
2005-02-09 11:25:00,54.76,54.76,54.61,54.62,30103.995621237,28.6045,28.6045,28.5261,28.5314,30103.9956
2005-02-09 11:30:00,54.61,54.65,54.58,54.6,39956.21237000547,28.5261,28.547,28.5105,28.5209,39956.2124
2005-02-09 11:35:00,54.59,54.59,54.41,54.44,37657.36179529283,28.5157,28.5157,28.4217,28.4373,37657.3618
2005-02-09 11:40:00,54.44,54.58,54.4,54.48,44444.444444444445,28.4373,28.5105,28.4164,28.4582,44444.4444
2005-02-09 11:45:00,54.46,54.59,54.46,54.55,98960.04378763,28.4478,28.5157,28.4478,28.4948,98960.0438
2005-02-09 11:50:00,54.55,54.57,54.39,54.4,19923.37164750958,28.4948,28.5052,28.4112,28.4164,19923.3716
2005-02-09 11:55:00,54.39,54.4,54.26,54.36,46743.29501915709,28.4112,28.4164,28.3433,28.3955,46743.295
2005-02-09 12:00:00,54.39,54.4,54.33,54.35,24630.541871921185,28.4112,28.4164,28.3799,28.3903,24630.5419
2005-02-09 12:05:00,54.4,54.4,54.26,54.27,41050.90311986864,28.4164,28.4164,28.3433,28.3485,41050.9031
2005-02-09 12:10:00,54.29,54.32,54.24,54.26,19157.088122605364,28.359,28.3746,28.3329,28.3433,19157.0881
2005-02-09 12:15:00,54.26,54.46,54.23,54.46,21455.938697318008,28.3433,28.4478,28.3276,28.4478,21455.9387
2005-02-09 12:20:00,54.4,54.44,54.32,54.33,12479.474548440066,28.4164,28.4373,28.3746,28.3799,12479.4745
2005-02-09 12:25:00,54.3,54.37,54.28,54.33,4269.2939244663385,28.3642,28.4008,28.3538,28.3799,4269.2939
2005-02-09 12:30:00,54.33,54.33,54.17,54.17,11056.376573617954,28.3799,28.3799,28.2963,28.2963,11056.3766
2005-02-09 12:35:00,54.17,54.28,54.15,54.22,34482.75862068966,28.2963,28.3538,28.2858,28.3224,34482.7586
2005-02-09 12:40:00,54.22,54.23,54.15,54.22,17843.45922276957,28.3224,28.3276,28.2858,28.3224,17843.4592
2005-02-09 12:45:00,54.22,54.3,54.19,54.26,25615.76354679803,28.3224,28.3642,28.3067,28.3433,25615.7635
2005-02-09 12:50:00,54.26,54.38,54.23,54.34,27476.73782156541,28.3433,28.406,28.3276,28.3851,27476.7378
2005-02-09 12:55:00,54.32,54.36,54.26,54.31,12807.881773399014,28.3746,28.3955,28.3433,28.3694,12807.8818
2005-02-09 13:00:00,54.33,54.4,54.33,54.4,7334.428024083197,28.3799,28.4164,28.3799,28.4164,7334.428
2005-02-09 13:05:00,54.4,54.49,54.4,54.47,16420.361247947454,28.4164,28.4634,28.4164,28.453,16420.3612
2005-02-09 13:10:00,54.47,54.47,54.31,54.31,13902.57252326218,28.453,28.453,28.3694,28.3694,13902.5725
2005-02-09 13:15:00,54.3,54.32,54.12,54.12,27695.675971538043,28.3642,28.3746,28.2702,28.2702,27695.676
2005-02-09 13:20:00,54.11,54.17,54.08,54.13,31746.031746031746,28.2649,28.2963,28.2493,28.2754,31746.0317
2005-02-09 13:25:00,54.13,54.15,54.08,54.08,21674.87684729064,28.2754,28.2858,28.2493,28.2493,21674.8768
2005-02-09 13:30:00,54.07,54.16,54.01,54.01,26053.63984674329,28.2441,28.2911,28.2127,28.2127,26053.6398
2005-02-09 13:35:00,54.02,54.08,53.96,54.03,49151.61466885605,28.2179,28.2493,28.1866,28.2232,49151.6147
2005-02-09 13:40:00,54.02,54.06,53.99,54.01,12807.881773399014,28.2179,28.2388,28.2023,28.2127,12807.8818
2005-02-09 13:45:00,54.0,54.02,53.97,54.01,18281.335522714835,28.2075,28.2179,28.1918,28.2127,18281.3355
2005-02-09 13:50:00,54.01,54.15,53.98,54.08,45101.25889436234,28.2127,28.2858,28.197,28.2493,45101.2589
2005-02-09 13:55:00,54.12,54.13,54.02,54.03,37547.89272030652,28.2702,28.2754,28.2179,28.2232,37547.8927
2005-02-09 14:00:00,54.04,54.05,53.9,53.92,30432.40284619595,28.2284,28.2336,28.1553,28.1657,30432.4028
2005-02-09 14:05:00,53.91,53.96,53.83,53.89,32402.846195949645,28.1605,28.1866,28.1187,28.15,32402.8462
2005-02-09 14:10:00,53.89,53.99,53.81,53.98,47947.45484400657,28.15,28.2023,28.1082,28.197,47947.4548
2005-02-09 14:15:00,53.98,54.02,53.91,53.93,40941.43404488232,28.197,28.2179,28.1605,28.1709,40941.434
2005-02-09 14:20:00,53.91,53.94,53.85,53.93,26382.047071702244,28.1605,28.1761,28.1291,28.1709,26382.0471
2005-02-09 14:25:00,53.91,53.97,53.78,53.9,54625.06841817187,28.1605,28.1918,28.0926,28.1553,54625.0684
2005-02-09 14:30:00,53.9,53.92,53.9,53.91,25944.17077175698,28.1553,28.1657,28.1553,28.1605,25944.1708
2005-02-09 14:35:00,53.91,54.02,53.91,53.97,13793.103448275862,28.1605,28.2179,28.1605,28.1918,13793.1034
2005-02-09 14:40:00,53.95,53.97,53.92,53.93,14668.856048166394,28.1814,28.1918,28.1657,28.1709,14668.856
2005-02-09 14:45:00,53.93,53.96,53.91,53.93,18938.14997263273,28.1709,28.1866,28.1605,28.1709,18938.15
2005-02-09 14:50:00,53.95,54.02,53.94,53.94,26929.39244663383,28.1814,28.2179,28.1761,28.1761,26929.3924
2005-02-09 14:55:00,53.94,53.94,53.91,53.94,30103.995621237,28.1761,28.1761,28.1605,28.1761,30103.9956
2005-02-09 15:00:00,53.96,54.02,53.91,53.91,32402.846195949645,28.1866,28.2179,28.1605,28.1605,32402.8462
2005-02-09 15:05:00,53.91,53.91,53.83,53.83,25725.232621784347,28.1605,28.1605,28.1187,28.1187,25725.2326
2005-02-09 15:10:00,53.84,53.92,53.8,53.87,28680.897646414887,28.1239,28.1657,28.103,28.1396,28680.8976
2005-02-09 15:15:00,53.89,53.89,53.76,53.81,12151.067323481117,28.15,28.15,28.0821,28.1082,12151.0673
2005-02-09 15:20:00,53.81,53.94,53.81,53.91,35139.57307060756,28.1082,28.1761,28.1082,28.1605,35139.5731
2005-02-09 15:25:00,53.93,53.99,53.86,53.93,51559.93431855501,28.1709,28.2023,28.1344,28.1709,51559.9343
2005-02-09 15:30:00,53.94,53.98,53.88,53.88,45320.19704433498,28.1761,28.197,28.1448,28.1448,45320.197
2005-02-09 15:35:00,53.9,53.9,53.87,53.88,31527.09359605912,28.1553,28.1553,28.1396,28.1448,31527.0936
2005-02-09 15:40:00,53.89,53.89,53.81,53.81,25944.17077175698,28.15,28.15,28.1082,28.1082,25944.1708
2005-02-09 15:45:00,53.81,53.87,53.78,53.81,40284.61959496442,28.1082,28.1396,28.0926,28.1082,40284.6196
2005-02-09 15:50:00,53.81,53.81,53.76,53.77,31746.031746031746,28.1082,28.1082,28.0821,28.0873,31746.0317
2005-02-09 15:55:00,53.76,53.79,53.67,53.68,78598.79584017515,28.0821,28.0978,28.0351,28.0403,78598.7958
2005-02-10 09:30:00,54.07,54.18,53.91,54.15,97646.4148877942,28.2441,28.3015,28.1605,28.2858,97646.4149
2005-02-10 09:35:00,54.16,54.54,54.15,54.33,81444.99178981938,28.2911,28.4896,28.2858,28.3799,81444.9918
2005-02-10 09:40:00,54.32,54.32,53.78,53.99,74657.90914066776,28.3746,28.3746,28.0926,28.2023,74657.9091
2005-02-10 09:45:00,53.99,54.4,53.99,54.09,47400.10946907499,28.2023,28.4164,28.2023,28.2545,47400.1095
2005-02-10 09:50:00,54.08,54.27,54.05,54.17,49808.42911877395,28.2493,28.3485,28.2336,28.2963,49808.4291
2005-02-10 09:55:00,54.17,54.22,54.07,54.2,35358.511220580185,28.2963,28.3224,28.2441,28.312,35358.5112
2005-02-10 10:00:00,54.2,54.57,54.1,54.5,55719.75916803503,28.312,28.5052,28.2597,28.4687,55719.7592
2005-02-10 10:05:00,54.55,54.61,54.33,54.42,67323.48111658456,28.4948,28.5261,28.3799,28.4269,67323.4811
2005-02-10 10:10:00,54.42,54.63,54.41,54.48,55500.8210180624,28.4269,28.5366,28.4217,28.4582,55500.821
2005-02-10 10:15:00,54.51,54.88,54.51,54.86,71811.71319102353,28.4739,28.6672,28.4739,28.6567,71811.7132
2005-02-10 10:20:00,54.85,54.99,54.72,54.79,90311.986863711,28.6515,28.7246,28.5836,28.6202,90311.9869
2005-02-10 10:25:00,54.76,55.05,54.71,55.04,83196.49698960045,28.6045,28.756,28.5784,28.7507,83196.497
2005-02-10 10:30:00,55.04,55.09,54.81,54.91,110892.17296113848,28.7507,28.7769,28.6306,28.6828,110892.173
2005-02-10 10:35:00,54.95,55.06,54.78,54.84,77394.63601532567,28.7037,28.7612,28.6149,28.6463,77394.636
2005-02-10 10:40:00,54.76,55.03,54.76,55.03,51997.81061850028,28.6045,28.7455,28.6045,28.7455,51997.8106
2005-02-10 10:45:00,55.03,55.22,54.95,55.07,75752.59989053092,28.7455,28.8448,28.7037,28.7664,75752.5999
2005-02-10 10:50:00,55.09,55.19,55.06,55.19,53749.315818281335,28.7769,28.8291,28.7612,28.8291,53749.3158
2005-02-10 10:55:00,55.19,55.33,55.11,55.32,79036.67214012041,28.8291,28.9022,28.7873,28.897,79036.6721
2005-02-10 11:00:00,55.32,55.39,55.05,55.07,85823.75478927203,28.897,28.9336,28.756,28.7664,85823.7548
2005-02-10 11:05:00,55.08,55.34,55.07,55.32,49808.42911877395,28.7716,28.9075,28.7664,28.897,49808.4291
2005-02-10 11:10:00,55.32,55.34,55.13,55.18,52654.62506841817,28.897,28.9075,28.7978,28.8239,52654.6251
2005-02-10 11:15:00,55.18,55.25,55.05,55.25,60864.8056923919,28.8239,28.8604,28.756,28.8604,60864.8057
2005-02-10 11:20:00,55.24,55.35,55.09,55.31,33607.00602079913,28.8552,28.9127,28.7769,28.8918,33607.006
2005-02-10 11:25:00,55.31,55.47,55.31,55.43,29666.11932129173,28.8918,28.9754,28.8918,28.9545,29666.1193
2005-02-10 11:30:00,55.45,55.45,55.28,55.34,33278.598795840175,28.9649,28.9649,28.8761,28.9075,33278.5988
2005-02-10 11:35:00,55.36,55.43,55.27,55.33,42692.93924466339,28.9179,28.9545,28.8709,28.9022,42692.9392
2005-02-10 11:40:00,55.34,55.45,55.27,55.35,38204.707170224414,28.9075,28.9649,28.8709,28.9127,38204.7072
2005-02-10 11:45:00,55.35,55.48,55.3,55.47,49370.552818828684,28.9127,28.9806,28.8866,28.9754,49370.5528
2005-02-10 11:50:00,55.48,55.48,55.37,55.38,30213.46469622332,28.9806,28.9806,28.9231,28.9283,30213.4647
2005-02-10 11:55:00,55.39,55.45,55.29,55.33,33825.94417077176,28.9336,28.9649,28.8813,28.9022,33825.9442
2005-02-10 12:00:00,55.33,55.41,55.31,55.31,32183.90804597701,28.9022,28.944,28.8918,28.8918,32183.908
2005-02-10 12:05:00,55.32,55.36,55.18,55.18,20032.840722495897,28.897,28.9179,28.8239,28.8239,20032.8407
2005-02-10 12:10:00,55.19,55.29,55.11,55.19,18500.27367268747,28.8291,28.8813,28.7873,28.8291,18500.2737
2005-02-10 12:15:00,55.19,55.23,55.16,55.18,14449.91789819376,28.8291,28.85,28.8134,28.8239,14449.9179
2005-02-10 12:20:00,55.18,55.2,55.1,55.19,23316.912972085385,28.8239,28.8343,28.7821,28.8291,23316.913
2005-02-10 12:25:00,55.2,55.32,55.18,55.26,16310.89217296114,28.8343,28.897,28.8239,28.8657,16310.8922
2005-02-10 12:30:00,55.29,55.38,55.27,55.34,30651.340996168583,28.8813,28.9283,28.8709,28.9075,30651.341
2005-02-10 12:35:00,55.34,55.38,55.28,55.33,25396.8253968254,28.9075,28.9283,28.8761,28.9022,25396.8254
2005-02-10 12:40:00,55.27,55.3,55.22,55.27,19376.026272578,28.8709,28.8866,28.8448,28.8709,19376.0263
2005-02-10 12:45:00,55.28,55.4,55.27,55.32,33825.94417077176,28.8761,28.9388,28.8709,28.897,33825.9442
2005-02-10 12:50:00,55.3,55.3,55.24,55.25,20032.840722495897,28.8866,28.8866,28.8552,28.8604,20032.8407
2005-02-10 12:55:00,55.24,55.25,55.21,55.22,13355.227148330598,28.8552,28.8604,28.8395,28.8448,13355.2271
2005-02-10 13:00:00,55.21,55.22,55.12,55.18,31308.155446086483,28.8395,28.8448,28.7925,28.8239,31308.1554
2005-02-10 13:05:00,55.21,55.21,55.05,55.1,116256.157635468,28.8395,28.8395,28.756,28.7821,116256.1576
2005-02-10 13:10:00,55.1,55.18,55.09,55.17,15216.201423097977,28.7821,28.8239,28.7769,28.8187,15216.2014
2005-02-10 13:15:00,55.15,55.24,55.15,55.24,22003.28407224959,28.8082,28.8552,28.8082,28.8552,22003.2841
2005-02-10 13:20:00,55.24,55.49,55.24,55.46,21565.407772304326,28.8552,28.9858,28.8552,28.9701,21565.4078
2005-02-10 13:25:00,55.48,55.57,55.46,55.48,46086.48056923919,28.9806,29.0276,28.9701,28.9806,46086.4806
2005-02-10 13:30:00,55.48,55.59,55.34,55.36,25944.17077175698,28.9806,29.038,28.9075,28.9179,25944.1708
2005-02-10 13:35:00,55.39,55.62,55.36,55.54,30979.74822112753,28.9336,29.0537,28.9179,29.0119,30979.7482
2005-02-10 13:40:00,55.54,55.68,55.52,55.59,46414.88779419814,29.0119,29.0851,29.0015,29.038,46414.8878
2005-02-10 13:45:00,55.59,55.6,55.49,55.49,40284.61959496442,29.038,29.0433,28.9858,28.9858,40284.6196
2005-02-10 13:50:00,55.49,55.59,55.43,55.57,20142.30979748221,28.9858,29.038,28.9545,29.0276,20142.3098
2005-02-10 13:55:00,55.58,55.71,55.58,55.71,50684.18171866448,29.0328,29.1007,29.0328,29.1007,50684.1817
2005-02-10 14:00:00,55.71,55.71,55.58,55.59,31855.500821018064,29.1007,29.1007,29.0328,29.038,31855.5008
2005-02-10 14:05:00,55.59,55.6,55.47,55.5,39846.74329501916,29.038,29.0433,28.9754,28.991,39846.7433
2005-02-10 14:10:00,55.5,55.6,55.46,55.59,34263.82047071702,28.991,29.0433,28.9701,29.038,34263.8205
2005-02-10 14:15:00,55.58,55.62,55.44,55.5,29447.181171319105,29.0328,29.0537,28.9597,28.991,29447.1812
2005-02-10 14:20:00,55.5,55.62,55.5,55.61,18062.3973727422,28.991,29.0537,28.991,29.0485,18062.3974
2005-02-10 14:25:00,55.63,55.65,55.5,55.6,21237.00054734537,29.0589,29.0694,28.991,29.0433,21237.0005
2005-02-10 14:30:00,55.6,55.6,55.5,55.55,23645.320197044337,29.0433,29.0433,28.991,29.0171,23645.3202
2005-02-10 14:35:00,55.56,55.56,55.5,55.51,11494.25287356322,29.0224,29.0224,28.991,28.9963,11494.2529
2005-02-10 14:40:00,55.51,55.52,55.43,55.48,33059.660645867545,28.9963,29.0015,28.9545,28.9806,33059.6606
2005-02-10 14:45:00,55.49,55.5,55.45,55.49,33059.660645867545,28.9858,28.991,28.9649,28.9858,33059.6606
2005-02-10 14:50:00,55.43,55.62,55.42,55.44,28790.36672140121,28.9545,29.0537,28.9492,28.9597,28790.3667
2005-02-10 14:55:00,55.45,55.54,55.42,55.42,26272.57799671593,28.9649,29.0119,28.9492,28.9492,26272.578
2005-02-10 15:00:00,55.43,55.53,55.42,55.53,36015.32567049809,28.9545,29.0067,28.9492,29.0067,36015.3257
2005-02-10 15:05:00,55.53,55.6,55.5,55.57,33278.598795840175,29.0067,29.0433,28.991,29.0276,33278.5988
2005-02-10 15:10:00,55.58,55.71,55.57,55.63,49917.898193760266,29.0328,29.1007,29.0276,29.0589,49917.8982
2005-02-10 15:15:00,55.64,55.7,55.63,55.7,24630.541871921185,29.0642,29.0955,29.0589,29.0955,24630.5419
2005-02-10 15:20:00,55.7,55.75,55.69,55.74,50136.836343732895,29.0955,29.1216,29.0903,29.1164,50136.8363
2005-02-10 15:25:00,55.74,55.75,55.59,55.73,46086.48056923919,29.1164,29.1216,29.038,29.1112,46086.4806
2005-02-10 15:30:00,55.72,55.74,55.68,55.73,24521.072796934863,29.106,29.1164,29.0851,29.1112,24521.0728
2005-02-10 15:35:00,55.75,55.8,55.66,55.71,63163.65626710455,29.1216,29.1477,29.0746,29.1007,63163.6563
2005-02-10 15:40:00,55.71,55.78,55.7,55.77,55829.22824302135,29.1007,29.1373,29.0955,29.1321,55829.2282
2005-02-10 15:45:00,55.78,56.01,55.76,56.01,125342.09085933224,29.1373,29.2574,29.1268,29.2574,125342.0909
2005-02-10 15:50:00,56.01,56.07,55.94,56.0,87684.7290640394,29.2574,29.2888,29.2209,29.2522,87684.7291
2005-02-10 15:55:00,55.98,56.0,55.9,55.91,93814.99726327312,29.2418,29.2522,29.2,29.2052,93814.9973
2005-02-11 09:30:00,56.05,56.05,55.63,55.64,98303.2293377121,29.2783,29.2783,29.0589,29.0642,98303.2293
2005-02-11 09:35:00,55.64,55.77,55.47,55.5,82977.5588396278,29.0642,29.1321,28.9754,28.991,82977.5588
2005-02-11 09:40:00,55.51,55.76,55.5,55.64,51012.58894362343,28.9963,29.1268,28.991,29.0642,51012.5889
2005-02-11 09:45:00,55.64,55.77,55.6,55.72,128078.81773399016,29.0642,29.1321,29.0433,29.106,128078.8177
2005-02-11 09:50:00,55.73,55.82,55.64,55.73,32731.2534209086,29.1112,29.1582,29.0642,29.1112,32731.2534
2005-02-11 09:55:00,55.73,55.79,55.65,55.71,38095.2380952381,29.1112,29.1425,29.0694,29.1007,38095.2381
2005-02-11 10:00:00,55.67,55.77,55.64,55.71,146031.74603174604,29.0798,29.1321,29.0642,29.1007,146031.746
2005-02-11 10:05:00,55.7,55.71,55.63,55.66,54187.1921182266,29.0955,29.1007,29.0589,29.0746,54187.1921
2005-02-11 10:10:00,55.67,55.85,55.66,55.81,41050.90311986864,29.0798,29.1739,29.0746,29.153,41050.9031
2005-02-11 10:15:00,55.81,55.81,55.72,55.77,62725.77996715928,29.153,29.153,29.106,29.1321,62725.78
2005-02-11 10:20:00,55.81,55.81,55.68,55.79,39627.80514504653,29.153,29.153,29.0851,29.1425,39627.8051
2005-02-11 10:25:00,55.79,55.8,55.71,55.75,93267.65188834154,29.1425,29.1477,29.1007,29.1216,93267.6519
2005-02-11 10:30:00,55.73,55.78,55.71,55.73,48604.26929392447,29.1112,29.1373,29.1007,29.1112,48604.2693
2005-02-11 10:35:00,55.75,55.91,55.72,55.9,87027.91461412152,29.1216,29.2052,29.106,29.2,87027.9146
2005-02-11 10:40:00,55.91,56.09,55.9,55.94,74220.0328407225,29.2052,29.2992,29.2,29.2209,74220.0328
2005-02-11 10:45:00,55.95,56.04,55.79,55.8,46195.94964422551,29.2261,29.2731,29.1425,29.1477,46195.9496
2005-02-11 10:50:00,55.84,55.93,55.77,55.77,32840.72249589491,29.1686,29.2156,29.1321,29.1321,32840.7225
2005-02-11 10:55:00,55.74,56.12,55.74,56.1,46524.356869184456,29.1164,29.3149,29.1164,29.3044,46524.3569
2005-02-11 11:00:00,56.1,56.37,56.07,56.34,97646.4148877942,29.3044,29.4455,29.2888,29.4298,97646.4149
2005-02-11 11:05:00,56.37,56.38,56.31,56.32,57252.32621784346,29.4455,29.4507,29.4141,29.4194,57252.3262
2005-02-11 11:10:00,56.31,56.41,56.29,56.41,74986.31636562671,29.4141,29.4664,29.4037,29.4664,74986.3164
2005-02-11 11:15:00,56.41,56.63,56.41,56.62,59222.76956759716,29.4664,29.5813,29.4664,29.5761,59222.7696
2005-02-11 11:20:00,56.6,56.64,56.51,56.51,71264.36781609195,29.5656,29.5865,29.5186,29.5186,71264.3678
2005-02-11 11:25:00,56.49,56.67,56.48,56.66,73125.34209085934,29.5082,29.6022,29.5029,29.597,73125.3421
2005-02-11 11:30:00,56.66,56.7,56.36,56.5,81992.33716475096,29.597,29.6179,29.4403,29.5134,81992.3372
2005-02-11 11:35:00,56.47,56.47,56.29,56.39,56486.04269293925,29.4977,29.4977,29.4037,29.4559,56486.0427
2005-02-11 11:40:00,56.39,56.45,56.28,56.32,21346.469622331693,29.4559,29.4873,29.3985,29.4194,21346.4696
2005-02-11 11:45:00,56.34,56.34,56.27,56.27,45648.60426929392,29.4298,29.4298,29.3932,29.3932,45648.6043
2005-02-11 11:50:00,56.27,56.28,56.08,56.08,62287.903667214014,29.3932,29.3985,29.294,29.294,62287.9037
2005-02-11 11:55:00,56.08,56.18,56.08,56.1,29009.30487137384,29.294,29.3462,29.294,29.3044,29009.3049
2005-02-11 12:00:00,56.11,56.27,56.11,56.27,30979.74822112753,29.3097,29.3932,29.3097,29.3932,30979.7482
2005-02-11 12:05:00,56.27,56.27,56.14,56.15,21346.469622331693,29.3932,29.3932,29.3253,29.3306,21346.4696
2005-02-11 12:10:00,56.15,56.33,56.15,56.31,28243.021346469624,29.3306,29.4246,29.3306,29.4141,28243.0213
2005-02-11 12:15:00,56.32,56.37,56.17,56.17,23645.320197044337,29.4194,29.4455,29.341,29.341,23645.3202
2005-02-11 12:20:00,56.17,56.29,56.14,56.28,19923.37164750958,29.341,29.4037,29.3253,29.3985,19923.3716
2005-02-11 12:25:00,56.28,56.34,56.27,56.29,10837.43842364532,29.3985,29.4298,29.3932,29.4037,10837.4384
2005-02-11 12:30:00,56.28,56.54,56.28,56.54,28680.897646414887,29.3985,29.5343,29.3985,29.5343,28680.8976
2005-02-11 12:35:00,56.54,56.63,56.47,56.55,37876.29994526546,29.5343,29.5813,29.4977,29.5395,37876.2999
2005-02-11 12:40:00,56.54,56.55,56.45,56.51,24630.541871921185,29.5343,29.5395,29.4873,29.5186,24630.5419
2005-02-11 12:45:00,56.52,56.55,56.4,56.4,12479.474548440066,29.5238,29.5395,29.4612,29.4612,12479.4745
2005-02-11 12:50:00,56.4,56.46,56.38,56.4,15106.732348111658,29.4612,29.4925,29.4507,29.4612,15106.7323
2005-02-11 12:55:00,56.39,56.48,56.38,56.47,7115.489874110564,29.4559,29.5029,29.4507,29.4977,7115.4899
2005-02-11 13:00:00,56.48,56.59,56.47,56.56,28024.08319649699,29.5029,29.5604,29.4977,29.5447,28024.0832
2005-02-11 13:05:00,56.56,56.6,56.46,56.6,26053.63984674329,29.5447,29.5656,29.4925,29.5656,26053.6398
2005-02-11 13:10:00,56.6,56.64,56.5,56.53,15982.48494800219,29.5656,29.5865,29.5134,29.5291,15982.4849
2005-02-11 13:15:00,56.53,56.59,56.49,56.51,10290.09304871374,29.5291,29.5604,29.5082,29.5186,10290.093
2005-02-11 13:20:00,56.5,56.55,56.5,56.51,12370.00547345375,29.5134,29.5395,29.5134,29.5186,12370.0055
2005-02-11 13:25:00,56.51,56.55,56.5,56.54,25287.35632183908,29.5186,29.5395,29.5134,29.5343,25287.3563
2005-02-11 13:30:00,56.55,56.55,56.49,56.54,7772.304324028462,29.5395,29.5395,29.5082,29.5343,7772.3043
2005-02-11 13:35:00,56.54,56.55,56.46,56.53,20032.840722495897,29.5343,29.5395,29.4925,29.5291,20032.8407
2005-02-11 13:40:00,56.53,56.54,56.41,56.45,11494.25287356322,29.5291,29.5343,29.4664,29.4873,11494.2529
2005-02-11 13:45:00,56.46,56.49,56.43,56.49,8538.587848932677,29.4925,29.5082,29.4768,29.5082,8538.5878
2005-02-11 13:50:00,56.46,56.46,56.38,56.4,23645.320197044337,29.4925,29.4925,29.4507,29.4612,23645.3202
2005-02-11 13:55:00,56.4,56.45,56.34,56.36,37438.4236453202,29.4612,29.4873,29.4298,29.4403,37438.4236
2005-02-11 14:00:00,56.37,56.37,56.2,56.2,24740.0109469075,29.4455,29.4455,29.3567,29.3567,24740.0109
2005-02-11 14:05:00,56.21,56.21,56.12,56.16,46195.94964422551,29.3619,29.3619,29.3149,29.3358,46195.9496
2005-02-11 14:10:00,56.19,56.31,56.17,56.24,18828.680897646416,29.3515,29.4141,29.341,29.3776,18828.6809
2005-02-11 14:15:00,56.21,56.24,56.18,56.18,19266.557197591683,29.3619,29.3776,29.3462,29.3462,19266.5572
2005-02-11 14:20:00,56.15,56.27,56.15,56.2,25834.701696770662,29.3306,29.3932,29.3306,29.3567,25834.7017
2005-02-11 14:25:00,56.21,56.24,56.17,56.24,12917.350848385331,29.3619,29.3776,29.341,29.3776,12917.3508
2005-02-11 14:30:00,56.24,56.38,56.24,56.3,19266.557197591683,29.3776,29.4507,29.3776,29.4089,19266.5572
2005-02-11 14:35:00,56.31,56.4,56.29,56.4,9085.933223864258,29.4141,29.4612,29.4037,29.4612,9085.9332
2005-02-11 14:40:00,56.4,56.45,56.37,56.44,11494.25287356322,29.4612,29.4873,29.4455,29.4821,11494.2529
2005-02-11 14:45:00,56.45,56.45,56.37,56.37,9852.216748768473,29.4873,29.4873,29.4455,29.4455,9852.2167
2005-02-11 14:50:00,56.35,56.43,56.35,56.4,8538.587848932677,29.435,29.4768,29.435,29.4612,8538.5878
2005-02-11 14:55:00,56.41,56.45,56.35,56.35,13464.696223316914,29.4664,29.4873,29.435,29.435,13464.6962
2005-02-11 15:00:00,56.37,56.37,56.21,56.24,15325.670498084291,29.4455,29.4455,29.3619,29.3776,15325.6705
2005-02-11 15:05:00,56.24,56.36,56.18,56.36,33607.00602079913,29.3776,29.4403,29.3462,29.4403,33607.006
2005-02-11 15:10:00,56.29,56.32,56.26,56.27,11932.129173508483,29.4037,29.4194,29.388,29.3932,11932.1292
2005-02-11 15:15:00,56.27,56.29,56.21,56.24,21127.53147235906,29.3932,29.4037,29.3619,29.3776,21127.5315
2005-02-11 15:20:00,56.25,56.26,56.13,56.15,34044.88232074439,29.3828,29.388,29.3201,29.3306,34044.8823
2005-02-11 15:25:00,56.14,56.27,56.13,56.13,33716.47509578544,29.3253,29.3932,29.3201,29.3201,33716.4751
2005-02-11 15:30:00,56.13,56.21,56.13,56.17,24411.60372194855,29.3201,29.3619,29.3201,29.341,24411.6037
2005-02-11 15:35:00,56.14,56.18,56.08,56.16,26929.39244663383,29.3253,29.3462,29.294,29.3358,26929.3924
2005-02-11 15:40:00,56.15,56.16,56.08,56.09,15325.670498084291,29.3306,29.3358,29.294,29.2992,15325.6705
2005-02-11 15:45:00,56.08,56.13,56.05,56.1,24192.66557197592,29.294,29.3201,29.2783,29.3044,24192.6656
2005-02-11 15:50:00,56.09,56.09,55.94,56.01,49808.42911877395,29.2992,29.2992,29.2209,29.2574,49808.4291
2005-02-11 15:55:00,56.01,56.19,55.97,56.11,58018.60974274768,29.2574,29.3515,29.2365,29.3097,58018.6097
2005-02-14 09:30:00,56.18,56.36,56.18,56.32,78379.85769020252,29.3843,29.4784,29.3843,29.4575,78379.8577
2005-02-14 09:35:00,56.34,56.36,56.04,56.13,69293.92446633826,29.468,29.4784,29.311,29.3581,69293.9245
2005-02-14 09:40:00,56.15,56.34,56.09,56.25,42911.877394636016,29.3686,29.468,29.3372,29.4209,42911.8774
2005-02-14 09:45:00,56.25,56.4,56.18,56.4,66666.66666666667,29.4209,29.4993,29.3843,29.4993,66666.6667
2005-02-14 09:50:00,56.36,56.64,56.36,56.57,79693.48659003832,29.4784,29.6249,29.4784,29.5883,79693.4866
2005-02-14 09:55:00,56.56,56.82,56.55,56.79,82101.80623973727,29.583,29.719,29.5778,29.7033,82101.8062
2005-02-14 10:00:00,56.82,57.08,56.73,56.82,147454.84400656816,29.719,29.855,29.6719,29.719,147454.844
2005-02-14 10:05:00,56.77,56.87,56.66,56.66,162889.98357963876,29.6929,29.7452,29.6353,29.6353,162889.9836
2005-02-14 10:10:00,56.69,56.73,56.46,56.47,66885.6048166393,29.651,29.6719,29.5307,29.5359,66885.6048
2005-02-14 10:15:00,56.46,56.5,56.32,56.37,118773.94636015326,29.5307,29.5516,29.4575,29.4836,118773.9464
2005-02-14 10:20:00,56.37,56.5,56.37,56.38,83853.31143951834,29.4836,29.5516,29.4836,29.4889,83853.3114
2005-02-14 10:25:00,56.37,56.4,56.23,56.27,51888.34154351396,29.4836,29.4993,29.4104,29.4313,51888.3415
2005-02-14 10:30:00,56.28,56.36,56.24,56.35,36562.67104542967,29.4366,29.4784,29.4157,29.4732,36562.671
2005-02-14 10:35:00,56.38,56.41,56.34,56.4,35905.85659551177,29.4889,29.5046,29.468,29.4993,35905.8566
2005-02-14 10:40:00,56.4,56.4,56.32,56.33,58128.07881773399,29.4993,29.4993,29.4575,29.4627,58128.0788
2005-02-14 10:45:00,56.33,56.36,56.25,56.32,50574.71264367816,29.4627,29.4784,29.4209,29.4575,50574.7126
2005-02-14 10:50:00,56.32,56.32,56.24,56.29,59879.58401751505,29.4575,29.4575,29.4157,29.4418,59879.584
2005-02-14 10:55:00,56.3,56.32,56.27,56.29,35686.91844553914,29.447,29.4575,29.4313,29.4418,35686.9184
2005-02-14 11:00:00,56.29,56.3,56.13,56.18,57471.2643678161,29.4418,29.447,29.3581,29.3843,57471.2644
2005-02-14 11:05:00,56.19,56.23,56.13,56.19,52764.09414340449,29.3895,29.4104,29.3581,29.3895,52764.0941
2005-02-14 11:10:00,56.2,56.25,56.17,56.25,38642.58347016968,29.3947,29.4209,29.379,29.4209,38642.5835
2005-02-14 11:15:00,56.25,56.32,56.22,56.29,89764.64148877942,29.4209,29.4575,29.4052,29.4418,89764.6415
2005-02-14 11:20:00,56.29,56.31,56.2,56.22,58347.01696770662,29.4418,29.4523,29.3947,29.4052,58347.017
2005-02-14 11:25:00,56.21,56.25,56.17,56.18,51997.81061850028,29.4,29.4209,29.379,29.3843,51997.8106
2005-02-14 11:30:00,56.2,56.23,56.18,56.18,14559.386973180077,29.3947,29.4104,29.3843,29.3843,14559.387
2005-02-14 11:35:00,56.21,56.23,56.16,56.17,109688.013136289,29.4,29.4104,29.3738,29.379,109688.0131
2005-02-14 11:40:00,56.17,56.23,56.15,56.17,21127.53147235906,29.379,29.4104,29.3686,29.379,21127.5315
2005-02-14 11:45:00,56.18,56.24,56.15,56.22,25396.8253968254,29.3843,29.4157,29.3686,29.4052,25396.8254
2005-02-14 11:50:00,56.22,56.23,56.17,56.19,40175.15051997811,29.4052,29.4104,29.379,29.3895,40175.1505
2005-02-14 11:55:00,56.18,56.24,56.17,56.17,24192.66557197592,29.3843,29.4157,29.379,29.379,24192.6656
2005-02-14 12:00:00,56.2,56.22,56.12,56.15,25287.35632183908,29.3947,29.4052,29.3529,29.3686,25287.3563
2005-02-14 12:05:00,56.13,56.16,56.1,56.13,16420.361247947454,29.3581,29.3738,29.3424,29.3581,16420.3612
2005-02-14 12:10:00,56.1,56.12,55.98,56.0,69622.33169129721,29.3424,29.3529,29.2797,29.2901,69622.3317
2005-02-14 12:15:00,56.0,56.09,56.0,56.04,47071.70224411604,29.2901,29.3372,29.2901,29.311,47071.7022
2005-02-14 12:20:00,56.04,56.18,56.03,56.17,26382.047071702244,29.311,29.3843,29.3058,29.379,26382.0471
2005-02-14 12:25:00,56.17,56.24,56.16,56.21,8757.52599890531,29.379,29.4157,29.3738,29.4,8757.526
2005-02-14 12:30:00,56.17,56.19,56.14,56.16,6787.082649151615,29.379,29.3895,29.3633,29.3738,6787.0826
2005-02-14 12:35:00,56.16,56.16,56.13,56.15,8866.995073891627,29.3738,29.3738,29.3581,29.3686,8866.9951
2005-02-14 12:40:00,56.15,56.25,56.15,56.2,18500.27367268747,29.3686,29.4209,29.3686,29.3947,18500.2737
2005-02-14 12:45:00,56.21,56.24,56.16,56.16,14559.386973180077,29.4,29.4157,29.3738,29.3738,14559.387
2005-02-14 12:50:00,56.16,56.16,56.09,56.1,15106.732348111658,29.3738,29.3738,29.3372,29.3424,15106.7323
2005-02-14 12:55:00,56.13,56.25,56.13,56.22,20689.6551724138,29.3581,29.4209,29.3581,29.4052,20689.6552
2005-02-14 13:00:00,56.2,56.22,56.11,56.17,26819.92337164751,29.3947,29.4052,29.3477,29.379,26819.9234
2005-02-14 13:05:00,56.18,56.45,56.18,56.43,55938.69731800767,29.3843,29.5255,29.3843,29.515,55938.6973
2005-02-14 13:10:00,56.44,56.55,56.38,56.46,21346.469622331693,29.5203,29.5778,29.4889,29.5307,21346.4696
2005-02-14 13:15:00,56.44,56.48,56.37,56.45,21784.34592227696,29.5203,29.5412,29.4836,29.5255,21784.3459
2005-02-14 13:20:00,56.45,56.46,56.34,56.37,20142.30979748221,29.5255,29.5307,29.468,29.4836,20142.3098
2005-02-14 13:25:00,56.34,56.35,56.32,56.33,17186.64477285167,29.468,29.4732,29.4575,29.4627,17186.6448
2005-02-14 13:30:00,56.33,56.33,56.25,56.29,15435.139573070608,29.4627,29.4627,29.4209,29.4418,15435.1396
2005-02-14 13:35:00,56.29,56.41,56.22,56.39,41050.90311986864,29.4418,29.5046,29.4052,29.4941,41050.9031
2005-02-14 13:40:00,56.41,56.41,56.26,56.27,38423.64532019704,29.5046,29.5046,29.4261,29.4313,38423.6453
2005-02-14 13:45:00,56.27,56.27,56.07,56.13,55391.351943076086,29.4313,29.4313,29.3267,29.3581,55391.3519
2005-02-14 13:50:00,56.13,56.19,56.1,56.17,35577.44937055282,29.3581,29.3895,29.3424,29.379,35577.4494
2005-02-14 13:55:00,56.15,56.16,56.07,56.14,53968.25396825397,29.3686,29.3738,29.3267,29.3633,53968.254
2005-02-14 14:00:00,56.13,56.13,56.03,56.09,41269.84126984127,29.3581,29.3581,29.3058,29.3372,41269.8413
2005-02-14 14:05:00,56.09,56.15,56.02,56.11,32731.2534209086,29.3372,29.3686,29.3006,29.3477,32731.2534
2005-02-14 14:10:00,56.11,56.13,56.01,56.08,32950.19157088123,29.3477,29.3581,29.2954,29.332,32950.1916
2005-02-14 14:15:00,56.08,56.13,56.02,56.08,21237.00054734537,29.332,29.3581,29.3006,29.332,21237.0005
2005-02-14 14:20:00,56.08,56.13,56.02,56.05,39627.80514504653,29.332,29.3581,29.3006,29.3163,39627.8051
2005-02-14 14:25:00,56.04,56.07,56.01,56.03,32621.78434592228,29.311,29.3267,29.2954,29.3058,32621.7843
2005-02-14 14:30:00,56.04,56.13,56.03,56.13,44772.8516694034,29.311,29.3581,29.3058,29.3581,44772.8517
2005-02-14 14:35:00,56.13,56.13,56.04,56.08,21784.34592227696,29.3581,29.3581,29.311,29.332,21784.3459
2005-02-14 14:40:00,56.07,56.08,56.02,56.06,27367.26874657909,29.3267,29.332,29.3006,29.3215,27367.2687
2005-02-14 14:45:00,56.07,56.11,56.03,56.11,25287.35632183908,29.3267,29.3477,29.3058,29.3477,25287.3563
2005-02-14 14:50:00,56.09,56.13,56.02,56.08,17296.113847837987,29.3372,29.3581,29.3006,29.332,17296.1138
2005-02-14 14:55:00,56.08,56.16,56.03,56.16,62178.4345922277,29.332,29.3738,29.3058,29.3738,62178.4346
2005-02-14 15:00:00,56.16,56.17,56.05,56.13,38970.99069512863,29.3738,29.379,29.3163,29.3581,38970.9907
2005-02-14 15:05:00,56.13,56.19,56.13,56.18,40831.964969896006,29.3581,29.3895,29.3581,29.3843,40831.965
2005-02-14 15:10:00,56.18,56.23,56.16,56.22,55500.8210180624,29.3843,29.4104,29.3738,29.4052,55500.821
2005-02-14 15:15:00,56.22,56.22,56.13,56.16,40284.61959496442,29.4052,29.4052,29.3581,29.3738,40284.6196
2005-02-14 15:20:00,56.16,56.17,56.12,56.15,19594.96442255063,29.3738,29.379,29.3529,29.3686,19594.9644
2005-02-14 15:25:00,56.16,56.2,56.15,56.2,15982.48494800219,29.3738,29.3947,29.3686,29.3947,15982.4849
2005-02-14 15:30:00,56.2,56.25,56.19,56.24,107936.50793650794,29.3947,29.4209,29.3895,29.4157,107936.5079
2005-02-14 15:35:00,56.25,56.31,56.23,56.31,47181.17131910235,29.4209,29.4523,29.4104,29.4523,47181.1713
2005-02-14 15:40:00,56.31,56.37,56.3,56.36,50246.30541871922,29.4523,29.4836,29.447,29.4784,50246.3054
2005-02-14 15:45:00,56.36,56.44,56.36,56.43,55610.29009304872,29.4784,29.5203,29.4784,29.515,55610.2901
2005-02-14 15:50:00,56.44,56.48,56.38,56.4,54187.1921182266,29.5203,29.5412,29.4889,29.4993,54187.1921
2005-02-14 15:55:00,56.4,56.41,56.24,56.26,80021.89381499727,29.4993,29.5046,29.4157,29.4261,80021.8938
2005-02-15 09:30:00,56.39,56.64,56.39,56.41,94033.93541324577,29.4941,29.6249,29.4941,29.5046,94033.9354
2005-02-15 09:35:00,56.41,56.52,56.41,56.48,26600.98522167488,29.5046,29.5621,29.5046,29.5412,26600.9852
2005-02-15 09:40:00,56.49,56.71,56.42,56.63,59770.11494252874,29.5464,29.6615,29.5098,29.6196,59770.1149
2005-02-15 09:45:00,56.62,56.87,56.6,56.87,64696.223316912976,29.6144,29.7452,29.6039,29.7452,64696.2233
2005-02-15 09:50:00,56.87,57.14,56.87,57.13,87356.32183908047,29.7452,29.8864,29.7452,29.8812,87356.3218
2005-02-15 09:55:00,57.16,57.32,57.08,57.11,111220.58018609745,29.8968,29.9805,29.855,29.8707,111220.5802
2005-02-15 10:00:00,57.11,57.19,56.98,57.05,78927.2030651341,29.8707,29.9125,29.8027,29.8393,78927.2031
2005-02-15 10:05:00,57.05,57.09,56.96,56.96,52654.62506841817,29.8393,29.8602,29.7922,29.7922,52654.6251
2005-02-15 10:10:00,56.96,57.12,56.87,57.04,75205.25451559934,29.7922,29.8759,29.7452,29.8341,75205.2545
2005-02-15 10:15:00,56.99,57.03,56.53,56.81,76737.82156540778,29.8079,29.8289,29.5673,29.7138,76737.8216
2005-02-15 10:20:00,56.8,56.8,56.41,56.53,75752.59989053092,29.7086,29.7086,29.5046,29.5673,75752.5999
2005-02-15 10:25:00,56.53,56.66,56.4,56.66,38861.52162014231,29.5673,29.6353,29.4993,29.6353,38861.5216
2005-02-15 10:30:00,56.64,56.95,56.64,56.94,36672.14012041599,29.6249,29.787,29.6249,29.7818,36672.1401
2005-02-15 10:35:00,56.95,57.08,56.84,56.96,57252.32621784346,29.787,29.855,29.7295,29.7922,57252.3262
2005-02-15 10:40:00,56.92,56.99,56.84,56.97,37657.36179529283,29.7713,29.8079,29.7295,29.7975,37657.3618
2005-02-15 10:45:00,56.97,57.07,56.95,57.01,22769.567597153804,29.7975,29.8498,29.787,29.8184,22769.5676
2005-02-15 10:50:00,57.01,57.03,56.87,56.95,28680.897646414887,29.8184,29.8289,29.7452,29.787,28680.8976
2005-02-15 10:55:00,56.96,57.08,56.95,57.08,29228.243021346472,29.7922,29.855,29.787,29.855,29228.243
2005-02-15 11:00:00,57.08,57.08,56.98,57.08,36343.73289545703,29.855,29.855,29.8027,29.855,36343.7329
2005-02-15 11:05:00,57.08,57.18,56.94,57.06,63163.65626710455,29.855,29.9073,29.7818,29.8445,63163.6563
2005-02-15 11:10:00,57.07,57.1,57.0,57.01,20580.18609742748,29.8498,29.8655,29.8132,29.8184,20580.1861
2005-02-15 11:15:00,56.99,57.08,56.99,57.03,21237.00054734537,29.8079,29.855,29.8079,29.8289,21237.0005
2005-02-15 11:20:00,57.03,57.07,56.93,56.97,27586.206896551725,29.8289,29.8498,29.7765,29.7975,27586.2069
2005-02-15 11:25:00,56.95,56.95,56.83,56.9,50246.30541871922,29.787,29.787,29.7242,29.7609,50246.3054
2005-02-15 11:30:00,56.9,56.9,56.72,56.76,30760.8100711549,29.7609,29.7609,29.6667,29.6876,30760.8101
2005-02-15 11:35:00,56.76,56.76,56.67,56.68,28571.42857142857,29.6876,29.6876,29.6406,29.6458,28571.4286
2005-02-15 11:40:00,56.67,56.7,56.57,56.57,46414.88779419814,29.6406,29.6562,29.5883,29.5883,46414.8878
2005-02-15 11:45:00,56.57,56.67,56.55,56.55,34592.227695675974,29.5883,29.6406,29.5778,29.5778,34592.2277
2005-02-15 11:50:00,56.55,56.63,56.5,56.56,30541.871921182268,29.5778,29.6196,29.5516,29.583,30541.8719
2005-02-15 11:55:00,56.55,56.64,56.5,56.63,17405.582922824302,29.5778,29.6249,29.5516,29.6196,17405.5829
2005-02-15 12:00:00,56.63,56.72,56.62,56.68,19376.026272578,29.6196,29.6667,29.6144,29.6458,19376.0263
2005-02-15 12:05:00,56.71,56.95,56.7,56.94,19813.902572523264,29.6615,29.787,29.6562,29.7818,19813.9026
2005-02-15 12:10:00,56.91,56.99,56.91,56.97,23316.912972085385,29.7661,29.8079,29.7661,29.7975,23316.913
2005-02-15 12:15:00,57.0,57.07,56.95,57.03,16529.830322933773,29.8132,29.8498,29.787,29.8289,16529.8303
2005-02-15 12:20:00,57.05,57.07,56.86,56.92,23864.25834701697,29.8393,29.8498,29.7399,29.7713,23864.2583
2005-02-15 12:25:00,56.88,56.97,56.84,56.88,16967.70662287904,29.7504,29.7975,29.7295,29.7504,16967.7066
2005-02-15 12:30:00,56.87,56.91,56.77,56.83,28243.021346469624,29.7452,29.7661,29.6929,29.7242,28243.0213
2005-02-15 12:35:00,56.83,56.92,56.82,56.88,11713.191023535852,29.7242,29.7713,29.719,29.7504,11713.191
2005-02-15 12:40:00,56.88,56.96,56.87,56.96,14121.510673234812,29.7504,29.7922,29.7452,29.7922,14121.5107
2005-02-15 12:45:00,56.93,56.96,56.89,56.93,12698.4126984127,29.7765,29.7922,29.7556,29.7765,12698.4127
2005-02-15 12:50:00,56.93,57.06,56.9,57.03,18938.14997263273,29.7765,29.8445,29.7609,29.8289,18938.15
2005-02-15 12:55:00,56.97,57.03,56.94,56.98,15654.07772304324,29.7975,29.8289,29.7818,29.8027,15654.0777
2005-02-15 13:00:00,56.99,57.03,56.97,57.03,13902.57252326218,29.8079,29.8289,29.7975,29.8289,13902.5725
2005-02-15 13:05:00,57.03,57.03,56.9,56.94,8648.056923918994,29.8289,29.8289,29.7609,29.7818,8648.0569
2005-02-15 13:10:00,56.94,56.94,56.85,56.87,7772.304324028462,29.7818,29.7818,29.7347,29.7452,7772.3043
2005-02-15 13:15:00,56.85,56.96,56.8,56.91,27257.799671592777,29.7347,29.7922,29.7086,29.7661,27257.7997
2005-02-15 13:20:00,56.91,56.96,56.85,56.9,20032.840722495897,29.7661,29.7922,29.7347,29.7609,20032.8407
2005-02-15 13:25:00,56.88,56.92,56.74,56.81,38752.052545156,29.7504,29.7713,29.6772,29.7138,38752.0525
2005-02-15 13:30:00,56.75,56.87,56.73,56.79,16201.423097974824,29.6824,29.7452,29.6719,29.7033,16201.4231
2005-02-15 13:35:00,56.79,56.85,56.75,56.85,14778.32512315271,29.7033,29.7347,29.6824,29.7347,14778.3251
2005-02-15 13:40:00,56.85,56.86,56.72,56.72,24192.66557197592,29.7347,29.7399,29.6667,29.6667,24192.6656
2005-02-15 13:45:00,56.71,56.76,56.68,56.71,17624.521072796935,29.6615,29.6876,29.6458,29.6615,17624.5211
2005-02-15 13:50:00,56.71,56.71,56.61,56.61,30541.871921182268,29.6615,29.6615,29.6092,29.6092,30541.8719
2005-02-15 13:55:00,56.6,56.63,56.51,56.53,47400.10946907499,29.6039,29.6196,29.5569,29.5673,47400.1095
2005-02-15 14:00:00,56.54,56.55,56.43,56.45,42692.93924466339,29.5726,29.5778,29.515,29.5255,42692.9392
2005-02-15 14:05:00,56.45,57.08,56.27,56.31,71264.36781609195,29.5255,29.855,29.4313,29.4523,71264.3678
2005-02-15 14:10:00,56.31,56.45,56.24,56.45,45539.13519430761,29.4523,29.5255,29.4157,29.5255,45539.1352
2005-02-15 14:15:00,56.42,56.5,56.38,56.39,28461.959496442258,29.5098,29.5516,29.4889,29.4941,28461.9595
2005-02-15 14:20:00,56.39,56.55,56.38,56.46,30760.8100711549,29.4941,29.5778,29.4889,29.5307,30760.8101
2005-02-15 14:25:00,56.46,56.49,56.44,56.48,17186.64477285167,29.5307,29.5464,29.5203,29.5412,17186.6448
2005-02-15 14:30:00,56.47,56.52,56.45,56.51,22879.03667214012,29.5359,29.5621,29.5255,29.5569,22879.0367
2005-02-15 14:35:00,56.51,56.62,56.5,56.6,29885.05747126437,29.5569,29.6144,29.5516,29.6039,29885.0575
2005-02-15 14:40:00,56.61,56.61,56.5,56.6,14668.856048166394,29.6092,29.6092,29.5516,29.6039,14668.856
2005-02-15 14:45:00,56.61,56.65,56.56,56.65,10399.562123700056,29.6092,29.6301,29.583,29.6301,10399.5621
2005-02-15 14:50:00,56.63,56.67,56.56,56.62,50903.11986863711,29.6196,29.6406,29.583,29.6144,50903.1199
2005-02-15 14:55:00,56.63,56.73,56.63,56.68,22003.28407224959,29.6196,29.6719,29.6196,29.6458,22003.2841
2005-02-15 15:00:00,56.68,56.68,56.62,56.68,32950.19157088123,29.6458,29.6458,29.6144,29.6458,32950.1916
2005-02-15 15:05:00,56.68,56.68,56.62,56.68,35577.44937055282,29.6458,29.6458,29.6144,29.6458,35577.4494
2005-02-15 15:10:00,56.68,56.68,56.62,56.62,62397.37274220033,29.6458,29.6458,29.6144,29.6144,62397.3727
2005-02-15 15:15:00,56.61,56.66,56.61,56.63,41817.18664477285,29.6092,29.6353,29.6092,29.6196,41817.1866
2005-02-15 15:20:00,56.64,56.68,56.63,56.66,28352.49042145594,29.6249,29.6458,29.6196,29.6353,28352.4904
2005-02-15 15:25:00,56.66,56.66,56.63,56.64,39627.80514504653,29.6353,29.6353,29.6196,29.6249,39627.8051
2005-02-15 15:30:00,56.65,56.72,56.64,56.71,59113.30049261084,29.6301,29.6667,29.6249,29.6615,59113.3005
2005-02-15 15:35:00,56.71,56.79,56.66,56.71,33497.53694581281,29.6615,29.7033,29.6353,29.6615,33497.5369
2005-02-15 15:40:00,56.76,56.79,56.69,56.78,32621.78434592228,29.6876,29.7033,29.651,29.6981,32621.7843
2005-02-15 15:45:00,56.78,56.85,56.77,56.84,44116.03721948549,29.6981,29.7347,29.6929,29.7295,44116.0372
2005-02-15 15:50:00,56.83,56.84,56.77,56.81,44882.32074438971,29.7242,29.7295,29.6929,29.7138,44882.3207
2005-02-15 15:55:00,56.81,56.84,56.71,56.73,41707.71756978654,29.7138,29.7295,29.6615,29.6719,41707.7176
2005-02-16 09:30:00,56.87,56.99,56.82,56.91,109140.6677613574,29.7452,29.8079,29.719,29.7661,109140.6678
2005-02-16 09:35:00,56.9,57.03,56.89,57.03,80131.36288998359,29.7609,29.8289,29.7556,29.8289,80131.3629
2005-02-16 09:40:00,57.09,57.14,56.98,57.05,72796.93486590039,29.8602,29.8864,29.8027,29.8393,72796.9349
2005-02-16 09:45:00,57.04,57.13,56.92,57.02,77832.51231527094,29.8341,29.8812,29.7713,29.8236,77832.5123
2005-02-16 09:50:00,57.0,57.01,56.87,56.92,74438.97099069513,29.8132,29.8184,29.7452,29.7713,74438.971
2005-02-16 09:55:00,56.91,57.16,56.88,57.04,51888.34154351396,29.7661,29.8968,29.7504,29.8341,51888.3415
2005-02-16 10:00:00,57.08,57.19,57.03,57.08,40284.61959496442,29.855,29.9125,29.8289,29.855,40284.6196
2005-02-16 10:05:00,57.1,57.63,57.08,57.63,100273.6726874658,29.8655,30.1427,29.855,30.1427,100273.6727
2005-02-16 10:10:00,57.55,57.58,57.39,57.52,75095.78544061304,30.1008,30.1165,30.0171,30.0851,75095.7854
2005-02-16 10:15:00,57.5,57.53,57.38,57.5,56814.44991789819,30.0747,30.0904,30.0119,30.0747,56814.4499
2005-02-16 10:20:00,57.5,57.52,57.28,57.32,54844.006568144505,30.0747,30.0851,29.9596,29.9805,54844.0066
2005-02-16 10:25:00,57.33,57.36,57.17,57.36,43130.81554460865,29.9858,30.0015,29.9021,30.0015,43130.8155
2005-02-16 10:30:00,57.35,57.36,56.77,56.79,231417.6245210728,29.9962,30.0015,29.6929,29.7033,231417.6245
2005-02-16 10:35:00,56.8,56.94,56.57,56.88,124028.46195949645,29.7086,29.7818,29.5883,29.7504,124028.462
2005-02-16 10:40:00,56.88,56.89,56.71,56.79,89107.82703886152,29.7504,29.7556,29.6615,29.7033,89107.827
2005-02-16 10:45:00,56.81,56.99,56.75,56.87,92063.49206349209,29.7138,29.8079,29.6824,29.7452,92063.4921
2005-02-16 10:50:00,56.86,56.86,56.61,56.66,70498.08429118774,29.7399,29.7399,29.6092,29.6353,70498.0843
2005-02-16 10:55:00,56.63,57.28,56.5,56.56,74220.0328407225,29.6196,29.9596,29.5516,29.583,74220.0328
2005-02-16 11:00:00,56.57,56.9,56.55,56.9,43678.16091954024,29.5883,29.7609,29.5778,29.7609,43678.1609
2005-02-16 11:05:00,56.9,57.19,56.89,57.14,87684.7290640394,29.7609,29.9125,29.7556,29.8864,87684.7291
2005-02-16 11:10:00,57.12,57.28,57.08,57.19,47400.10946907499,29.8759,29.9596,29.855,29.9125,47400.1095
2005-02-16 11:15:00,57.19,57.19,57.08,57.08,54625.06841817187,29.9125,29.9125,29.855,29.855,54625.0684
2005-02-16 11:20:00,57.07,57.07,56.91,56.93,47290.640394088674,29.8498,29.8498,29.7661,29.7765,47290.6404
2005-02-16 11:25:00,56.92,56.98,56.87,56.97,36562.67104542967,29.7713,29.8027,29.7452,29.7975,36562.671
2005-02-16 11:30:00,56.96,57.07,56.89,57.03,38314.17624521073,29.7922,29.8498,29.7556,29.8289,38314.1762
2005-02-16 11:35:00,57.04,57.12,57.04,57.07,24630.541871921185,29.8341,29.8759,29.8341,29.8498,24630.5419
2005-02-16 11:40:00,57.05,57.06,56.97,56.98,32293.37712096333,29.8393,29.8445,29.7975,29.8027,32293.3771
2005-02-16 11:45:00,56.98,57.08,56.98,57.08,38752.052545156,29.8027,29.855,29.8027,29.855,38752.0525
2005-02-16 11:50:00,57.07,57.11,57.04,57.06,42802.4083196497,29.8498,29.8707,29.8341,29.8445,42802.4083
2005-02-16 11:55:00,57.09,57.09,56.97,57.08,21674.87684729064,29.8602,29.8602,29.7975,29.855,21674.8768
2005-02-16 12:00:00,57.08,57.09,57.03,57.03,82211.27531472359,29.855,29.8602,29.8289,29.8289,82211.2753
2005-02-16 12:05:00,57.03,57.04,57.0,57.01,13902.57252326218,29.8289,29.8341,29.8132,29.8184,13902.5725
2005-02-16 12:10:00,57.02,57.05,56.99,57.05,26710.454296661195,29.8236,29.8393,29.8079,29.8393,26710.4543
2005-02-16 12:15:00,57.05,57.06,57.04,57.05,10071.154898741106,29.8393,29.8445,29.8341,29.8393,10071.1549
2005-02-16 12:20:00,57.05,57.05,56.97,56.97,23535.85112205802,29.8393,29.8393,29.7975,29.7975,23535.8511
2005-02-16 12:25:00,56.97,57.0,56.96,56.96,31746.031746031746,29.7975,29.8132,29.7922,29.7922,31746.0317
2005-02-16 12:30:00,56.9,56.97,56.9,56.97,18281.335522714835,29.7609,29.7975,29.7609,29.7975,18281.3355
2005-02-16 12:35:00,56.97,57.06,56.96,57.06,20032.840722495897,29.7975,29.8445,29.7922,29.8445,20032.8407
2005-02-16 12:40:00,57.06,57.1,57.05,57.08,33169.12972085386,29.8445,29.8655,29.8393,29.855,33169.1297
2005-02-16 12:45:00,57.06,57.15,57.05,57.09,37657.36179529283,29.8445,29.8916,29.8393,29.8602,37657.3618
2005-02-16 12:50:00,57.09,57.23,57.09,57.23,23426.382047071704,29.8602,29.9335,29.8602,29.9335,23426.382
2005-02-16 12:55:00,57.23,57.29,57.2,57.22,31089.21729611385,29.9335,29.9648,29.9178,29.9282,31089.2173
2005-02-16 13:00:00,57.2,57.28,57.18,57.24,35796.38752052545,29.9178,29.9596,29.9073,29.9387,35796.3875
2005-02-16 13:05:00,57.24,57.3,57.22,57.23,45101.25889436234,29.9387,29.9701,29.9282,29.9335,45101.2589
2005-02-16 13:10:00,57.23,57.28,57.22,57.22,26163.10892172961,29.9335,29.9596,29.9282,29.9282,26163.1089
2005-02-16 13:15:00,57.24,57.32,57.19,57.32,35686.91844553914,29.9387,29.9805,29.9125,29.9805,35686.9184
2005-02-16 13:20:00,57.32,57.46,57.24,57.46,75752.59989053092,29.9805,30.0538,29.9387,30.0538,75752.5999
2005-02-16 13:25:00,57.44,57.5,57.36,57.49,64805.69239189929,30.0433,30.0747,30.0015,30.0694,64805.6924
2005-02-16 13:30:00,57.46,57.46,57.31,57.4,48275.86206896552,30.0538,30.0538,29.9753,30.0224,48275.8621
2005-02-16 13:35:00,57.4,57.42,57.27,57.29,28024.08319649699,30.0224,30.0328,29.9544,29.9648,28024.0832
2005-02-16 13:40:00,57.29,57.38,57.29,57.34,37547.89272030652,29.9648,30.0119,29.9648,29.991,37547.8927
2005-02-16 13:45:00,57.32,57.4,57.29,57.4,37219.485495347566,29.9805,30.0224,29.9648,30.0224,37219.4855
2005-02-16 13:50:00,57.4,57.49,57.39,57.48,25615.76354679803,30.0224,30.0694,30.0171,30.0642,25615.7635
2005-02-16 13:55:00,57.47,57.51,57.32,57.32,35139.57307060756,30.059,30.0799,29.9805,29.9805,35139.5731
2005-02-16 14:00:00,57.32,57.39,57.3,57.33,26819.92337164751,29.9805,30.0171,29.9701,29.9858,26819.9234
2005-02-16 14:05:00,57.34,57.45,57.33,57.45,40941.43404488232,29.991,30.0485,29.9858,30.0485,40941.434
2005-02-16 14:10:00,57.44,57.5,57.41,57.43,43787.62999452655,30.0433,30.0747,30.0276,30.0381,43787.63
2005-02-16 14:15:00,57.42,57.51,57.38,57.51,44772.8516694034,30.0328,30.0799,30.0119,30.0799,44772.8517
2005-02-16 14:20:00,57.5,57.55,57.45,57.51,50574.71264367816,30.0747,30.1008,30.0485,30.0799,50574.7126
2005-02-16 14:25:00,57.5,57.58,57.5,57.56,60536.39846743296,30.0747,30.1165,30.0747,30.1061,60536.3985
2005-02-16 14:30:00,57.57,57.71,57.55,57.71,74986.31636562671,30.1113,30.1845,30.1008,30.1845,74986.3164
2005-02-16 14:35:00,57.66,57.67,57.55,57.55,63492.06349206349,30.1584,30.1636,30.1008,30.1008,63492.0635
2005-02-16 14:40:00,57.55,57.68,57.54,57.68,46086.48056923919,30.1008,30.1688,30.0956,30.1688,46086.4806
2005-02-16 14:45:00,57.68,57.72,57.64,57.69,36781.6091954023,30.1688,30.1897,30.1479,30.1741,36781.6092
2005-02-16 14:50:00,57.7,57.82,57.69,57.82,35905.85659551177,30.1793,30.2421,30.1741,30.2421,35905.8566
2005-02-16 14:55:00,57.82,57.94,57.82,57.94,39737.27422003284,30.2421,30.3048,30.2421,30.3048,39737.2742
2005-02-16 15:00:00,57.94,57.96,57.82,57.82,50465.24356869185,30.3048,30.3153,30.2421,30.2421,50465.2436
2005-02-16 15:05:00,57.82,57.92,57.73,57.91,42364.53201970444,30.2421,30.2944,30.195,30.2891,42364.532
2005-02-16 15:10:00,57.92,57.95,57.85,57.92,34701.69677066229,30.2944,30.31,30.2577,30.2944,34701.6968
2005-02-16 15:15:00,57.9,57.92,57.82,57.87,39737.27422003284,30.2839,30.2944,30.2421,30.2682,39737.2742
2005-02-16 15:20:00,57.88,57.96,57.84,57.89,61412.15106732348,30.2734,30.3153,30.2525,30.2787,61412.1511
2005-02-16 15:25:00,57.88,57.93,57.86,57.93,33935.41324575808,30.2734,30.2996,30.263,30.2996,33935.4132
2005-02-16 15:30:00,57.92,57.93,57.79,57.79,53858.78489326766,30.2944,30.2996,30.2264,30.2264,53858.7849
2005-02-16 15:35:00,57.8,57.86,57.77,57.84,53639.84674329502,30.2316,30.263,30.2159,30.2525,53639.8467
2005-02-16 15:40:00,57.86,57.95,57.83,57.95,51450.465243568695,30.263,30.31,30.2473,30.31,51450.4652
2005-02-16 15:45:00,57.95,57.96,57.87,57.88,66119.32129173509,30.31,30.3153,30.2682,30.2734,66119.3213
2005-02-16 15:50:00,57.88,58.1,57.88,58.04,62178.4345922277,30.2734,30.3885,30.2734,30.3571,62178.4346
2005-02-16 15:55:00,58.04,58.07,57.96,57.97,56923.91899288452,30.3571,30.3728,30.3153,30.3205,56923.919
2005-02-17 09:30:00,58.15,58.15,57.93,57.93,106294.4718117132,30.4147,30.4147,30.2996,30.2996,106294.4718
2005-02-17 09:35:00,57.97,57.97,57.73,57.85,52654.62506841817,30.3205,30.3205,30.195,30.2577,52654.6251
2005-02-17 09:40:00,57.82,58.24,57.82,58.18,53311.43951833608,30.2421,30.4617,30.2421,30.4303,53311.4395
2005-02-17 09:45:00,58.1,58.24,58.02,58.18,59879.58401751505,30.3885,30.4617,30.3467,30.4303,59879.584
2005-02-17 09:50:00,58.14,58.67,58.14,58.6,62835.2490421456,30.4094,30.6866,30.4094,30.65,62835.249
2005-02-17 09:55:00,58.61,58.65,58.33,58.63,84072.24958949097,30.6553,30.6762,30.5088,30.6657,84072.2496
2005-02-17 10:00:00,58.6,59.04,58.56,59.03,115927.75041050903,30.65,30.8802,30.6291,30.8749,115927.7504
2005-02-17 10:05:00,58.95,58.95,58.54,58.7,104214.55938697318,30.8331,30.8331,30.6186,30.7023,104214.5594
2005-02-17 10:10:00,58.67,58.7,58.09,58.24,94690.74986316366,30.6866,30.7023,30.3833,30.4617,94690.7499
2005-02-17 10:15:00,58.24,58.29,58.01,58.01,79802.95566502464,30.4617,30.4879,30.3414,30.3414,79802.9557
2005-02-17 10:20:00,58.01,58.92,57.73,57.87,122824.30213464696,30.3414,30.8174,30.195,30.2682,122824.3021
2005-02-17 10:25:00,57.87,58.01,57.82,57.95,56923.91899288452,30.2682,30.3414,30.2421,30.31,56923.919
2005-02-17 10:30:00,57.97,57.97,57.64,57.8,187082.64915161463,30.3205,30.3205,30.1479,30.2316,187082.6492
2005-02-17 10:35:00,57.73,58.19,57.69,58.06,101258.89436234265,30.195,30.4356,30.1741,30.3676,101258.8944
2005-02-17 10:40:00,58.11,58.51,58.1,58.46,80788.17733990148,30.3937,30.6029,30.3885,30.5768,80788.1773
2005-02-17 10:45:00,58.46,58.48,58.28,58.36,68089.76464148879,30.5768,30.5873,30.4826,30.5245,68089.7646
2005-02-17 10:50:00,58.37,58.39,58.14,58.14,58894.36234263821,30.5297,30.5402,30.4094,30.4094,58894.3623
2005-02-17 10:55:00,58.14,58.33,58.05,58.33,35030.10399562124,30.4094,30.5088,30.3623,30.5088,35030.104
2005-02-17 11:00:00,58.28,58.34,58.08,58.21,41817.18664477285,30.4826,30.514,30.378,30.446,41817.1866
2005-02-17 11:05:00,58.22,58.24,58.12,58.19,19485.495347564312,30.4513,30.4617,30.399,30.4356,19485.4953
2005-02-17 11:10:00,58.18,58.18,57.95,57.95,23864.25834701697,30.4303,30.4303,30.31,30.31,23864.2583
2005-02-17 11:15:00,57.93,58.03,57.82,58.02,56923.91899288452,30.2996,30.3519,30.2421,30.3467,56923.919
2005-02-17 11:20:00,58.03,58.35,58.03,58.29,51231.52709359606,30.3519,30.5193,30.3519,30.4879,51231.5271
2005-02-17 11:25:00,58.28,58.46,58.25,58.3,34811.165845648604,30.4826,30.5768,30.467,30.4931,34811.1658
2005-02-17 11:30:00,58.33,58.34,58.14,58.14,37000.54734537494,30.5088,30.514,30.4094,30.4094,37000.5473
2005-02-17 11:35:00,58.14,58.14,58.05,58.08,29337.712096332787,30.4094,30.4094,30.3623,30.378,29337.7121
2005-02-17 11:40:00,58.09,58.09,57.93,57.95,43021.34646962233,30.3833,30.3833,30.2996,30.31,43021.3465
2005-02-17 11:45:00,57.95,58.22,57.92,58.21,30432.40284619595,30.31,30.4513,30.2944,30.446,30432.4028
2005-02-17 11:50:00,58.16,58.23,58.07,58.11,32950.19157088123,30.4199,30.4565,30.3728,30.3937,32950.1916
2005-02-17 11:55:00,58.11,58.19,58.06,58.19,32183.90804597701,30.3937,30.4356,30.3676,30.4356,32183.908
2005-02-17 12:00:00,58.14,58.37,58.11,58.27,47071.70224411604,30.4094,30.5297,30.3937,30.4774,47071.7022
2005-02-17 12:05:00,58.26,58.26,58.07,58.1,19047.61904761905,30.4722,30.4722,30.3728,30.3885,19047.619
2005-02-17 12:10:00,58.13,58.21,58.13,58.16,18390.80459770115,30.4042,30.446,30.4042,30.4199,18390.8046
2005-02-17 12:15:00,58.15,58.32,58.12,58.28,37000.54734537494,30.4147,30.5036,30.399,30.4826,37000.5473
2005-02-17 12:20:00,58.28,58.37,58.28,58.37,47400.10946907499,30.4826,30.5297,30.4826,30.5297,47400.1095
2005-02-17 12:25:00,58.38,58.51,58.28,58.44,77504.10509031199,30.535,30.6029,30.4826,30.5663,77504.1051
2005-02-17 12:30:00,58.43,58.45,58.37,58.37,40284.61959496442,30.5611,30.5716,30.5297,30.5297,40284.6196
2005-02-17 12:35:00,58.37,58.44,58.37,58.42,34920.63492063492,30.5297,30.5663,30.5297,30.5559,34920.6349
2005-02-17 12:40:00,58.41,58.51,58.41,58.48,29228.243021346472,30.5506,30.6029,30.5506,30.5873,29228.243
2005-02-17 12:45:00,58.49,58.49,58.41,58.45,22441.160372194856,30.5925,30.5925,30.5506,30.5716,22441.1604
2005-02-17 12:50:00,58.45,58.73,58.45,58.69,63929.93979200876,30.5716,30.718,30.5716,30.6971,63929.9398
2005-02-17 12:55:00,58.67,58.92,58.64,58.86,70717.02244116037,30.6866,30.8174,30.6709,30.786,70717.0224
2005-02-17 13:00:00,58.87,58.87,58.75,58.78,85823.75478927203,30.7912,30.7912,30.7285,30.7442,85823.7548
2005-02-17 13:05:00,58.77,58.78,58.62,58.62,47728.51669403394,30.7389,30.7442,30.6605,30.6605,47728.5167
2005-02-17 13:10:00,58.57,58.58,58.42,58.43,58675.42419266557,30.6343,30.6396,30.5559,30.5611,58675.4242
2005-02-17 13:15:00,58.42,58.48,58.4,58.43,37438.4236453202,30.5559,30.5873,30.5454,30.5611,37438.4236
2005-02-17 13:20:00,58.43,58.48,58.38,58.38,26491.51614668856,30.5611,30.5873,30.535,30.535,26491.5161
2005-02-17 13:25:00,58.37,58.38,58.22,58.23,54296.66119321292,30.5297,30.535,30.4513,30.4565,54296.6612
2005-02-17 13:30:00,58.23,58.33,58.16,58.24,42583.47016967706,30.4565,30.5088,30.4199,30.4617,42583.4702
2005-02-17 13:35:00,58.23,58.28,58.19,58.27,30432.40284619595,30.4565,30.4826,30.4356,30.4774,30432.4028
2005-02-17 13:40:00,58.25,58.31,58.21,58.26,34811.165845648604,30.467,30.4983,30.446,30.4722,34811.1658
2005-02-17 13:45:00,58.2,58.24,58.16,58.17,36343.73289545703,30.4408,30.4617,30.4199,30.4251,36343.7329
2005-02-17 13:50:00,58.17,58.17,58.01,58.12,39518.336070060206,30.4251,30.4251,30.3414,30.399,39518.3361
2005-02-17 13:55:00,58.12,58.24,58.12,58.18,34920.63492063492,30.399,30.4617,30.399,30.4303,34920.6349
2005-02-17 14:00:00,58.17,58.19,57.93,57.94,57252.32621784346,30.4251,30.4356,30.2996,30.3048,57252.3262
2005-02-17 14:05:00,57.94,57.96,57.74,57.76,56486.04269293925,30.3048,30.3153,30.2002,30.2107,56486.0427
2005-02-17 14:10:00,57.76,57.89,57.7,57.89,52545.15599343186,30.2107,30.2787,30.1793,30.2787,52545.156
2005-02-17 14:15:00,57.87,57.89,57.74,57.81,33169.12972085386,30.2682,30.2787,30.2002,30.2368,33169.1297
2005-02-17 14:20:00,57.8,57.81,57.73,57.78,57361.795292829775,30.2316,30.2368,30.195,30.2211,57361.7953
2005-02-17 14:25:00,57.79,57.93,57.79,57.84,34482.75862068966,30.2264,30.2996,30.2264,30.2525,34482.7586
2005-02-17 14:30:00,57.86,57.89,57.73,57.85,39627.80514504653,30.263,30.2787,30.195,30.2577,39627.8051
2005-02-17 14:35:00,57.84,57.84,57.58,57.62,81335.52271483306,30.2525,30.2525,30.1165,30.1374,81335.5227
2005-02-17 14:40:00,57.61,57.66,57.58,57.61,26819.92337164751,30.1322,30.1584,30.1165,30.1322,26819.9234
2005-02-17 14:45:00,57.58,57.58,57.41,57.43,106732.34811165846,30.1165,30.1165,30.0276,30.0381,106732.3481
2005-02-17 14:50:00,57.41,57.56,57.19,57.56,65790.91406677614,30.0276,30.1061,29.9125,30.1061,65790.9141
2005-02-17 14:55:00,57.55,57.59,57.32,57.5,46633.82594417077,30.1008,30.1218,29.9805,30.0747,46633.8259
2005-02-17 15:00:00,57.49,57.64,57.48,57.6,44882.32074438971,30.0694,30.1479,30.0642,30.127,44882.3207
2005-02-17 15:05:00,57.63,57.66,57.54,57.56,51778.87246852765,30.1427,30.1584,30.0956,30.1061,51778.8725
2005-02-17 15:10:00,57.56,57.62,57.53,57.57,37328.95457033388,30.1061,30.1374,30.0904,30.1113,37328.9546
2005-02-17 15:15:00,57.55,57.6,57.52,57.58,34044.88232074439,30.1008,30.127,30.0851,30.1165,34044.8823
2005-02-17 15:20:00,57.58,57.58,57.46,57.47,23207.44389709907,30.1165,30.1165,30.0538,30.059,23207.4439
2005-02-17 15:25:00,57.46,57.53,57.4,57.4,41379.31034482759,30.0538,30.0904,30.0224,30.0224,41379.3103
2005-02-17 15:30:00,57.41,57.55,57.37,57.48,41707.71756978654,30.0276,30.1008,30.0067,30.0642,41707.7176
2005-02-17 15:35:00,57.46,57.47,57.4,57.41,31527.09359605912,30.0538,30.059,30.0224,30.0276,31527.0936
2005-02-17 15:40:00,57.45,57.54,57.39,57.4,56376.57361795293,30.0485,30.0956,30.0171,30.0224,56376.5736
2005-02-17 15:45:00,57.41,57.42,57.35,57.37,40065.6814449918,30.0276,30.0328,29.9962,30.0067,40065.6814
2005-02-17 15:50:00,57.36,57.4,57.09,57.1,98522.16748768474,30.0015,30.0224,29.8602,29.8655,98522.1675
2005-02-17 15:55:00,57.13,57.16,57.08,57.11,144389.7099069513,29.8812,29.8968,29.855,29.8707,144389.7099
2005-02-18 09:30:00,57.36,57.52,57.3,57.46,111877.39463601532,30.0015,30.0851,29.9701,30.0538,111877.3946
2005-02-18 09:35:00,57.46,57.83,57.46,57.7,73234.81116584565,30.0538,30.2473,30.0538,30.1793,73234.8112
2005-02-18 09:40:00,57.72,57.78,57.55,57.68,61083.743842364536,30.1897,30.2211,30.1008,30.1688,61083.7438
2005-02-18 09:45:00,57.68,57.95,57.66,57.93,62397.37274220033,30.1688,30.31,30.1584,30.2996,62397.3727
2005-02-18 09:50:00,57.93,58.01,57.84,58.01,70388.61521620142,30.2996,30.3414,30.2525,30.3414,70388.6152
2005-02-18 09:55:00,58.01,58.15,58.01,58.15,39518.336070060206,30.3414,30.4147,30.3414,30.4147,39518.3361
2005-02-18 10:00:00,58.15,58.32,58.14,58.26,76409.41434044883,30.4147,30.5036,30.4094,30.4722,76409.4143
2005-02-18 10:05:00,58.25,58.42,58.2,58.33,72796.93486590039,30.467,30.5559,30.4408,30.5088,72796.9349
2005-02-18 10:10:00,58.33,58.44,58.31,58.35,55610.29009304872,30.5088,30.5663,30.4983,30.5193,55610.2901
2005-02-18 10:15:00,58.34,58.45,58.33,58.45,72796.93486590039,30.514,30.5716,30.5088,30.5716,72796.9349
2005-02-18 10:20:00,58.45,58.45,58.17,58.23,68637.11001642037,30.5716,30.5716,30.4251,30.4565,68637.11
2005-02-18 10:25:00,58.24,58.32,58.21,58.29,33169.12972085386,30.4617,30.5036,30.446,30.4879,33169.1297
2005-02-18 10:30:00,58.31,58.46,58.23,58.38,57799.67159277504,30.4983,30.5768,30.4565,30.535,57799.6716
2005-02-18 10:35:00,58.36,58.55,58.33,58.44,52435.68691844554,30.5245,30.6239,30.5088,30.5663,52435.6869
2005-02-18 10:40:00,58.44,58.5,58.42,58.46,34701.69677066229,30.5663,30.5977,30.5559,30.5768,34701.6968
2005-02-18 10:45:00,58.46,58.5,58.43,58.45,47728.51669403394,30.5768,30.5977,30.5611,30.5716,47728.5167
2005-02-18 10:50:00,58.44,58.63,58.44,58.63,51997.81061850028,30.5663,30.6657,30.5663,30.6657,51997.8106
2005-02-18 10:55:00,58.61,58.8,58.61,58.79,53311.43951833608,30.6553,30.7546,30.6553,30.7494,53311.4395
2005-02-18 11:00:00,58.78,58.86,58.71,58.75,57033.38806787083,30.7442,30.786,30.7076,30.7285,57033.3881
2005-02-18 11:05:00,58.74,58.78,58.69,58.78,39518.336070060206,30.7232,30.7442,30.6971,30.7442,39518.3361
2005-02-18 11:10:00,58.78,58.86,58.77,58.83,35577.44937055282,30.7442,30.786,30.7389,30.7703,35577.4494
2005-02-18 11:15:00,58.82,58.84,58.67,58.72,51559.93431855501,30.7651,30.7755,30.6866,30.7128,51559.9343
2005-02-18 11:20:00,58.73,58.94,58.72,58.77,128297.7558839628,30.718,30.8279,30.7128,30.7389,128297.7559
2005-02-18 11:25:00,58.77,58.92,58.77,58.87,103119.86863711002,30.7389,30.8174,30.7389,30.7912,103119.8686
2005-02-18 11:30:00,58.8,58.95,58.78,58.95,87356.32183908047,30.7546,30.8331,30.7442,30.8331,87356.3218
2005-02-18 11:35:00,58.93,58.98,58.81,58.81,43021.34646962233,30.8226,30.8488,30.7599,30.7599,43021.3465
2005-02-18 11:40:00,58.82,58.92,58.74,58.84,101806.23973727424,30.7651,30.8174,30.7232,30.7755,101806.2397
2005-02-18 11:45:00,58.86,59.01,58.82,58.92,50574.71264367816,30.786,30.8645,30.7651,30.8174,50574.7126
2005-02-18 11:50:00,58.92,58.97,58.78,58.91,37547.89272030652,30.8174,30.8435,30.7442,30.8122,37547.8927
2005-02-18 11:55:00,58.92,59.21,58.91,59.18,57690.202517788726,30.8174,30.9691,30.8122,30.9534,57690.2025
2005-02-18 12:00:00,59.18,59.42,59.13,59.41,166174.05582922825,30.9534,31.0789,30.9272,31.0737,166174.0558
2005-02-18 12:05:00,59.42,59.93,59.41,59.93,146250.68418171868,31.0789,31.3457,31.0737,31.3457,146250.6842
2005-02-18 12:10:00,59.89,59.97,59.8,59.84,131253.42090859334,31.3247,31.3666,31.2777,31.2986,131253.4209
2005-02-18 12:15:00,59.84,59.84,59.6,59.6,89326.76518883416,31.2986,31.2986,31.1731,31.1731,89326.7652
2005-02-18 12:20:00,59.6,59.72,59.49,59.56,95347.56431308156,31.1731,31.2358,31.1155,31.1521,95347.5643
2005-02-18 12:25:00,59.58,59.72,59.53,59.69,108483.85331143952,31.1626,31.2358,31.1364,31.2201,108483.8533
2005-02-18 12:30:00,59.68,59.79,59.63,59.78,82868.0897646415,31.2149,31.2724,31.1887,31.2672,82868.0898
2005-02-18 12:35:00,59.81,59.87,59.62,59.63,60426.92939244663,31.2829,31.3143,31.1835,31.1887,60426.9294
2005-02-18 12:40:00,59.63,59.72,59.63,59.72,23645.320197044337,31.1887,31.2358,31.1887,31.2358,23645.3202
2005-02-18 12:45:00,59.72,59.86,59.71,59.86,85823.75478927203,31.2358,31.309,31.2306,31.309,85823.7548
2005-02-18 12:50:00,59.88,60.07,59.61,59.93,97755.88396278051,31.3195,31.4189,31.1783,31.3457,97755.884
2005-02-18 12:55:00,59.93,60.1,59.84,60.02,107389.16256157636,31.3457,31.4346,31.2986,31.3927,107389.1626
2005-02-18 13:00:00,59.98,60.07,59.93,59.97,36343.73289545703,31.3718,31.4189,31.3457,31.3666,36343.7329
2005-02-18 13:05:00,59.97,59.98,59.79,59.79,46414.88779419814,31.3666,31.3718,31.2724,31.2724,46414.8878
2005-02-18 13:10:00,59.83,59.83,59.66,59.75,32840.72249589491,31.2934,31.2934,31.2044,31.2515,32840.7225
2005-02-18 13:15:00,59.75,59.87,59.75,59.85,34373.28954570334,31.2515,31.3143,31.2515,31.3038,34373.2895
2005-02-18 13:20:00,59.87,60.03,59.85,60.01,64148.8779419814,31.3143,31.398,31.3038,31.3875,64148.8779
2005-02-18 13:25:00,60.01,60.2,59.95,60.15,67323.48111658456,31.3875,31.4869,31.3561,31.4607,67323.4811
2005-02-18 13:30:00,60.14,60.15,59.88,59.88,100821.01806239736,31.4555,31.4607,31.3195,31.3195,100821.0181
2005-02-18 13:35:00,59.88,59.96,59.79,59.87,65134.09961685824,31.3195,31.3614,31.2724,31.3143,65134.0996
2005-02-18 13:40:00,59.84,59.95,59.8,59.93,48823.2074438971,31.2986,31.3561,31.2777,31.3457,48823.2074
2005-02-18 13:45:00,59.93,60.05,59.85,60.02,62944.71811713191,31.3457,31.4084,31.3038,31.3927,62944.7181
2005-02-18 13:50:00,60.01,60.15,59.93,59.98,44444.444444444445,31.3875,31.4607,31.3457,31.3718,44444.4444
2005-02-18 13:55:00,59.98,60.09,59.98,60.06,51231.52709359606,31.3718,31.4293,31.3718,31.4137,51231.5271
2005-02-18 14:00:00,60.04,60.06,59.87,59.95,40941.43404488232,31.4032,31.4137,31.3143,31.3561,40941.434
2005-02-18 14:05:00,59.94,60.1,59.93,60.09,33059.660645867545,31.3509,31.4346,31.3457,31.4293,33059.6606
2005-02-18 14:10:00,60.09,60.41,60.05,60.37,104105.09031198687,31.4293,31.5967,31.4084,31.5758,104105.0903
2005-02-18 14:15:00,60.36,60.37,60.29,60.29,71702.24411603723,31.5706,31.5758,31.534,31.534,71702.2441
2005-02-18 14:20:00,60.29,60.29,60.19,60.23,76081.00711548988,31.534,31.534,31.4817,31.5026,76081.0071
2005-02-18 14:25:00,60.23,60.26,60.09,60.2,71483.3059660646,31.5026,31.5183,31.4293,31.4869,71483.306
2005-02-18 14:30:00,60.19,60.28,60.18,60.26,77613.57416529831,31.4817,31.5287,31.4764,31.5183,77613.5742
2005-02-18 14:35:00,60.25,60.26,60.24,60.25,43459.2227695676,31.513,31.5183,31.5078,31.513,43459.2228
2005-02-18 14:40:00,60.25,60.25,60.08,60.12,55719.75916803503,31.513,31.513,31.4241,31.445,55719.7592
2005-02-18 14:45:00,60.12,60.25,60.11,60.19,58894.36234263821,31.445,31.513,31.4398,31.4817,58894.3623
2005-02-18 14:50:00,60.18,60.19,60.11,60.14,53749.315818281335,31.4764,31.4817,31.4398,31.4555,53749.3158
2005-02-18 14:55:00,60.14,60.14,59.85,59.85,74767.37821565408,31.4555,31.4555,31.3038,31.3038,74767.3782
2005-02-18 15:00:00,59.84,59.95,59.79,59.84,107279.69348659004,31.2986,31.3561,31.2724,31.2986,107279.6935
2005-02-18 15:05:00,59.84,59.91,59.74,59.74,94033.93541324577,31.2986,31.3352,31.2463,31.2463,94033.9354
2005-02-18 15:10:00,59.74,59.78,59.7,59.74,79912.42474001095,31.2463,31.2672,31.2254,31.2463,79912.4247
2005-02-18 15:15:00,59.75,59.83,59.7,59.71,54077.72304324029,31.2515,31.2934,31.2254,31.2306,54077.723
2005-02-18 15:20:00,59.7,59.74,59.63,59.63,93486.5900383142,31.2254,31.2463,31.1887,31.1887,93486.59
2005-02-18 15:25:00,59.63,59.65,59.58,59.64,59770.11494252874,31.1887,31.1992,31.1626,31.194,59770.1149
2005-02-18 15:30:00,59.63,59.63,59.41,59.43,150191.57088122607,31.1887,31.1887,31.0737,31.0841,150191.5709
2005-02-18 15:35:00,59.43,59.48,59.31,59.37,132457.5807334428,31.0841,31.1103,31.0214,31.0528,132457.5807
2005-02-18 15:40:00,59.36,59.55,59.32,59.54,120087.57525998904,31.0475,31.1469,31.0266,31.1417,120087.5753
2005-02-18 15:45:00,59.49,59.74,59.48,59.74,93814.99726327312,31.1155,31.2463,31.1103,31.2463,93814.9973
2005-02-18 15:50:00,59.73,59.88,59.69,59.87,111767.925561029,31.2411,31.3195,31.2201,31.3143,111767.9256
2005-02-18 15:55:00,59.87,59.87,59.62,59.64,134209.08593322386,31.3143,31.3143,31.1835,31.194,134209.0859
2005-02-22 09:30:00,61.16,61.2,60.76,60.78,263382.5944170772,31.989,32.0099,31.7798,31.7902,263382.5944
2005-02-22 09:35:00,60.8,60.97,60.57,60.61,118555.00821018063,31.8007,31.8896,31.6804,31.7013,118555.0082
2005-02-22 09:40:00,60.67,60.97,60.61,60.87,140010.94690749864,31.7327,31.8896,31.7013,31.8373,140010.9469
2005-02-22 09:45:00,60.87,61.11,60.75,61.07,135632.183908046,31.8373,31.9628,31.7746,31.9419,135632.1839
2005-02-22 09:50:00,61.07,61.47,60.97,61.34,158949.09688013137,31.9419,32.1511,31.8896,32.0831,158949.0969
2005-02-22 09:55:00,61.3,61.47,61.3,61.47,89436.23426382047,32.0622,32.1511,32.0622,32.1511,89436.2343
2005-02-22 10:00:00,61.47,61.72,61.36,61.72,136726.87465790915,32.1511,32.2819,32.0936,32.2819,136726.8747
2005-02-22 10:05:00,61.72,61.96,61.59,61.96,202189.38149972635,32.2819,32.4074,32.2139,32.4074,202189.3815
2005-02-22 10:10:00,61.84,61.94,61.62,61.84,114176.24521072795,32.3447,32.397,32.2296,32.3447,114176.2452
2005-02-22 10:15:00,61.83,61.9,61.47,61.48,102244.11603721949,32.3394,32.376,32.1511,32.1564,102244.116
2005-02-22 10:20:00,61.65,61.74,61.43,61.66,111548.98741105638,32.2453,32.2924,32.1302,32.2505,111548.9874
2005-02-22 10:25:00,61.67,62.03,61.63,61.7,64039.40886699508,32.2557,32.444,32.2348,32.2714,64039.4089
2005-02-22 10:30:00,61.7,62.12,61.7,62.05,120525.45155993431,32.2714,32.4911,32.2714,32.4545,120525.4516
2005-02-22 10:35:00,62.12,62.27,61.96,62.21,107717.56978653531,32.4911,32.5696,32.4074,32.5382,107717.5698
2005-02-22 10:40:00,62.21,62.3,61.96,62.11,83634.3732895457,32.5382,32.5853,32.4074,32.4859,83634.3733
2005-02-22 10:45:00,62.12,62.12,60.93,62.04,122714.83305966064,32.4911,32.4911,31.8687,32.4493,122714.8331
2005-02-22 10:50:00,62.04,62.26,62.01,62.17,71592.7750410509,32.4493,32.5643,32.4336,32.5173,71592.775
2005-02-22 10:55:00,62.15,62.17,62.03,62.15,64805.69239189929,32.5068,32.5173,32.444,32.5068,64805.6924
2005-02-22 11:00:00,62.15,62.26,62.12,62.26,64258.34701696771,32.5068,32.5643,32.4911,32.5643,64258.347
2005-02-22 11:05:00,62.24,62.39,62.12,62.15,81992.33716475096,32.5539,32.6323,32.4911,32.5068,81992.3372
2005-02-22 11:10:00,62.15,62.23,62.03,62.06,54625.06841817187,32.5068,32.5486,32.444,32.4597,54625.0684
2005-02-22 11:15:00,62.1,62.1,61.93,61.99,69293.92446633826,32.4807,32.4807,32.3917,32.4231,69293.9245
2005-02-22 11:20:00,61.99,62.09,61.89,61.89,80350.30103995622,32.4231,32.4754,32.3708,32.3708,80350.301
2005-02-22 11:25:00,61.89,62.04,61.87,61.92,53530.37766830871,32.3708,32.4493,32.3604,32.3865,53530.3777
2005-02-22 11:30:00,61.93,62.12,61.87,61.96,39846.74329501916,32.3917,32.4911,32.3604,32.4074,39846.7433
2005-02-22 11:35:00,61.97,62.0,61.87,61.95,41817.18664477285,32.4127,32.4283,32.3604,32.4022,41817.1866
2005-02-22 11:40:00,61.95,61.98,61.87,61.87,61083.743842364536,32.4022,32.4179,32.3604,32.3604,61083.7438
2005-02-22 11:45:00,61.88,61.88,61.6,61.62,62068.96551724138,32.3656,32.3656,32.2191,32.2296,62068.9655
2005-02-22 11:50:00,61.63,61.67,61.43,61.53,77941.98139025725,32.2348,32.2557,32.1302,32.1825,77941.9814
2005-02-22 11:55:00,61.51,61.75,61.51,61.65,107936.50793650794,32.1721,32.2976,32.1721,32.2453,107936.5079
2005-02-22 12:00:00,61.65,61.66,61.54,61.65,49042.14559386973,32.2453,32.2505,32.1878,32.2453,49042.1456
2005-02-22 12:05:00,61.62,61.71,61.62,61.67,51012.58894362343,32.2296,32.2767,32.2296,32.2557,51012.5889
2005-02-22 12:10:00,61.67,61.94,61.67,61.93,69731.80076628353,32.2557,32.397,32.2557,32.3917,69731.8008
2005-02-22 12:15:00,61.94,62.02,61.81,61.81,66776.13574165298,32.397,32.4388,32.329,32.329,66776.1357
2005-02-22 12:20:00,61.82,61.82,61.53,61.53,70498.08429118774,32.3342,32.3342,32.1825,32.1825,70498.0843
2005-02-22 12:25:00,61.53,61.63,61.38,61.62,84072.24958949097,32.1825,32.2348,32.1041,32.2296,84072.2496
2005-02-22 12:30:00,61.61,61.65,61.48,61.54,60207.991242474,32.2244,32.2453,32.1564,32.1878,60207.9912
2005-02-22 12:35:00,61.54,61.65,61.4,61.46,1180623.973727422,32.1878,32.2453,32.1145,32.1459,1180623.9737
2005-02-22 12:40:00,61.47,61.59,61.38,61.5,50465.24356869185,32.1511,32.2139,32.1041,32.1668,50465.2436
2005-02-22 12:45:00,61.59,61.66,61.47,61.63,52545.15599343186,32.2139,32.2505,32.1511,32.2348,52545.156
2005-02-22 12:50:00,61.64,61.64,61.49,61.53,27695.675971538043,32.2401,32.2401,32.1616,32.1825,27695.676
2005-02-22 12:55:00,61.53,61.53,61.41,61.43,40284.61959496442,32.1825,32.1825,32.1198,32.1302,40284.6196
2005-02-22 13:00:00,61.43,61.47,61.21,61.28,126765.18883415437,32.1302,32.1511,32.0151,32.0518,126765.1888
2005-02-22 13:05:00,61.25,61.3,61.09,61.25,96004.37876299946,32.0361,32.0622,31.9524,32.0361,96004.3788
2005-02-22 13:10:00,61.25,61.9,61.07,61.15,181828.1335522715,32.0361,32.376,31.9419,31.9838,181828.1336
2005-02-22 13:15:00,61.16,61.16,60.91,60.92,50793.6507936508,31.989,31.989,31.8582,31.8635,50793.6508
2005-02-22 13:20:00,60.92,61.01,60.8,60.97,51231.52709359606,31.8635,31.9105,31.8007,31.8896,51231.5271
2005-02-22 13:25:00,60.93,61.14,60.92,61.1,40941.43404488232,31.8687,31.9785,31.8635,31.9576,40941.434
2005-02-22 13:30:00,61.1,61.1,60.93,61.0,51450.465243568695,31.9576,31.9576,31.8687,31.9053,51450.4652
2005-02-22 13:35:00,61.01,61.05,60.8,60.9,64367.81609195402,31.9105,31.9315,31.8007,31.853,64367.8161
2005-02-22 13:40:00,60.9,60.94,60.81,60.94,36234.26382047072,31.853,31.8739,31.8059,31.8739,36234.2638
2005-02-22 13:45:00,60.95,61.19,60.95,61.13,48713.73836891079,31.8792,32.0047,31.8792,31.9733,48713.7384
2005-02-22 13:50:00,61.09,61.14,61.05,61.14,52983.03229337712,31.9524,31.9785,31.9315,31.9785,52983.0323
2005-02-22 13:55:00,61.11,61.15,60.85,60.94,66119.32129173509,31.9628,31.9838,31.8269,31.8739,66119.3213
2005-02-22 14:00:00,60.94,60.94,60.72,60.75,70607.55336617406,31.8739,31.8739,31.7589,31.7746,70607.5534
2005-02-22 14:05:00,60.75,60.83,60.61,60.81,99507.38916256158,31.7746,31.8164,31.7013,31.8059,99507.3892
2005-02-22 14:10:00,60.8,61.85,60.69,60.98,59770.11494252874,31.8007,32.3499,31.7432,31.8949,59770.1149
2005-02-22 14:15:00,60.98,61.08,60.93,61.04,51559.93431855501,31.8949,31.9472,31.8687,31.9262,51559.9343
2005-02-22 14:20:00,61.08,61.15,60.79,60.88,58128.07881773399,31.9472,31.9838,31.7955,31.8425,58128.0788
2005-02-22 14:25:00,60.88,61.07,60.84,61.05,63929.93979200876,31.8425,31.9419,31.8216,31.9315,63929.9398
2005-02-22 14:30:00,61.04,61.41,61.01,61.41,82320.74438970991,31.9262,32.1198,31.9105,32.1198,82320.7444
2005-02-22 14:35:00,61.41,61.52,61.21,61.22,96223.31691297208,32.1198,32.1773,32.0151,32.0204,96223.3169
2005-02-22 14:40:00,61.22,61.26,61.04,61.12,66009.85221674877,32.0204,32.0413,31.9262,31.9681,66009.8522
2005-02-22 14:45:00,61.11,61.15,60.84,60.93,50684.18171866448,31.9628,31.9838,31.8216,31.8687,50684.1817
2005-02-22 14:50:00,60.93,60.99,60.84,60.94,34701.69677066229,31.8687,31.9001,31.8216,31.8739,34701.6968
2005-02-22 14:55:00,60.93,60.94,60.61,60.67,86261.6310892173,31.8687,31.8739,31.7013,31.7327,86261.6311
2005-02-22 15:00:00,60.73,60.99,60.63,60.88,73672.68746579092,31.7641,31.9001,31.7118,31.8425,73672.6875
2005-02-22 15:05:00,60.88,60.89,60.7,60.78,66776.13574165298,31.8425,31.8478,31.7484,31.7902,66776.1357
2005-02-22 15:10:00,60.78,60.78,60.62,60.76,63820.47071702244,31.7902,31.7902,31.7066,31.7798,63820.4707
2005-02-22 15:15:00,60.73,60.88,60.73,60.86,52983.03229337712,31.7641,31.8425,31.7641,31.8321,52983.0323
2005-02-22 15:20:00,60.84,60.93,60.78,60.83,48275.86206896552,31.8216,31.8687,31.7902,31.8164,48275.8621
2005-02-22 15:25:00,60.85,60.85,60.7,60.84,54077.72304324029,31.8269,31.8269,31.7484,31.8216,54077.723
2005-02-22 15:30:00,60.8,60.84,60.66,60.67,67214.01204159825,31.8007,31.8216,31.7275,31.7327,67214.012
2005-02-22 15:35:00,60.67,60.84,60.66,60.8,61959.49644225506,31.7327,31.8216,31.7275,31.8007,61959.4964
2005-02-22 15:40:00,60.8,60.9,60.76,60.83,72687.46579091407,31.8007,31.853,31.7798,31.8164,72687.4658
2005-02-22 15:45:00,60.83,61.09,60.83,60.94,104652.43568691846,31.8164,31.9524,31.8164,31.8739,104652.4357
2005-02-22 15:50:00,60.94,61.02,60.78,60.78,149534.75643130817,31.8739,31.9158,31.7902,31.7902,149534.7564
2005-02-22 15:55:00,60.79,60.84,60.7,60.74,155008.21018062398,31.7955,31.8216,31.7484,31.7693,155008.2102
2005-02-23 09:30:00,60.75,61.3,60.7,61.11,204816.639299398,31.7746,32.0622,31.7484,31.9628,204816.6393
2005-02-23 09:35:00,61.2,61.43,61.02,61.07,160481.6639299398,32.0099,32.1302,31.9158,31.9419,160481.6639
2005-02-23 09:40:00,61.15,61.15,60.31,60.61,134428.0240831965,31.9838,31.9838,31.5444,31.7013,134428.0241
2005-02-23 09:45:00,60.62,60.67,60.4,60.4,95347.56431308156,31.7066,31.7327,31.5915,31.5915,95347.5643
2005-02-23 09:50:00,60.35,60.35,59.93,60.13,132676.51888341544,31.5653,31.5653,31.3457,31.4503,132676.5189
2005-02-23 09:55:00,60.12,60.61,60.07,60.53,114504.65243568692,31.445,31.7013,31.4189,31.6595,114504.6524
2005-02-23 10:00:00,60.53,60.53,60.25,60.38,80459.77011494253,31.6595,31.6595,31.513,31.581,80459.7701
2005-02-23 10:05:00,60.46,60.88,60.39,60.88,69293.92446633826,31.6229,31.8425,31.5863,31.8425,69293.9245
2005-02-23 10:10:00,60.78,61.14,60.76,61.06,81554.46086480569,31.7902,31.9785,31.7798,31.9367,81554.4609
2005-02-23 10:15:00,61.06,61.06,60.66,60.74,71811.71319102353,31.9367,31.9367,31.7275,31.7693,71811.7132
2005-02-23 10:20:00,60.75,60.92,60.67,60.73,48275.86206896552,31.7746,31.8635,31.7327,31.7641,48275.8621
2005-02-23 10:25:00,60.75,60.96,60.61,60.77,35686.91844553914,31.7746,31.8844,31.7013,31.785,35686.9184
2005-02-23 10:30:00,60.79,61.06,60.75,60.95,42583.47016967706,31.7955,31.9367,31.7746,31.8792,42583.4702
2005-02-23 10:35:00,60.93,61.18,60.92,61.12,53530.37766830871,31.8687,31.9995,31.8635,31.9681,53530.3777
2005-02-23 10:40:00,61.09,61.43,61.09,61.2,79802.95566502464,31.9524,32.1302,31.9524,32.0099,79802.9557
2005-02-23 10:45:00,61.24,61.24,61.03,61.22,41926.65571975917,32.0308,32.0308,31.921,32.0204,41926.6557
2005-02-23 10:50:00,61.23,61.37,61.19,61.19,56486.04269293925,32.0256,32.0988,32.0047,32.0047,56486.0427
2005-02-23 10:55:00,61.18,61.21,61.02,61.12,25944.17077175698,31.9995,32.0151,31.9158,31.9681,25944.1708
2005-02-23 11:00:00,61.12,61.13,60.94,60.94,34482.75862068966,31.9681,31.9733,31.8739,31.8739,34482.7586
2005-02-23 11:05:00,60.94,61.03,60.88,60.96,45320.19704433498,31.8739,31.921,31.8425,31.8844,45320.197
2005-02-23 11:10:00,60.96,61.02,60.95,60.99,25177.88724685277,31.8844,31.9158,31.8792,31.9001,25177.8872
2005-02-23 11:15:00,60.99,61.2,60.99,61.15,47290.640394088674,31.9001,32.0099,31.9001,31.9838,47290.6404
2005-02-23 11:20:00,61.15,61.3,61.12,61.22,45320.19704433498,31.9838,32.0622,31.9681,32.0204,45320.197
2005-02-23 11:25:00,61.22,61.28,61.08,61.15,21565.407772304326,32.0204,32.0518,31.9472,31.9838,21565.4078
2005-02-23 11:30:00,61.15,61.32,61.13,61.2,29775.588396278054,31.9838,32.0727,31.9733,32.0099,29775.5884
2005-02-23 11:35:00,61.2,61.24,61.14,61.22,17624.521072796935,32.0099,32.0308,31.9785,32.0204,17624.5211
2005-02-23 11:40:00,61.21,61.24,61.2,61.2,10071.154898741106,32.0151,32.0308,32.0099,32.0099,10071.1549
2005-02-23 11:45:00,61.22,61.23,61.0,61.08,32840.72249589491,32.0204,32.0256,31.9053,31.9472,32840.7225
2005-02-23 11:50:00,61.07,61.15,61.02,61.15,30322.933771209635,31.9419,31.9838,31.9158,31.9838,30322.9338
2005-02-23 11:55:00,61.19,61.27,61.09,61.16,26600.98522167488,32.0047,32.0465,31.9524,31.989,26600.9852
2005-02-23 12:00:00,61.16,61.19,61.11,61.12,11275.314723590584,31.989,32.0047,31.9628,31.9681,11275.3147
2005-02-23 12:05:00,61.13,61.19,61.09,61.1,20689.6551724138,31.9733,32.0047,31.9524,31.9576,20689.6552
2005-02-23 12:10:00,61.12,61.2,61.12,61.2,30322.933771209635,31.9681,32.0099,31.9681,32.0099,30322.9338
2005-02-23 12:15:00,61.19,61.25,61.14,61.19,30541.871921182268,32.0047,32.0361,31.9785,32.0047,30541.8719
2005-02-23 12:20:00,61.21,61.26,61.11,61.19,38970.99069512863,32.0151,32.0413,31.9628,32.0047,38970.9907
2005-02-23 12:25:00,61.16,61.16,61.02,61.02,30541.871921182268,31.989,31.989,31.9158,31.9158,30541.8719
2005-02-23 12:30:00,61.01,61.09,60.98,61.09,29009.30487137384,31.9105,31.9524,31.8949,31.9524,29009.3049
2005-02-23 12:35:00,61.09,61.09,60.91,61.03,27695.675971538043,31.9524,31.9524,31.8582,31.921,27695.676
2005-02-23 12:40:00,61.05,61.06,60.98,61.0,12260.536398467431,31.9315,31.9367,31.8949,31.9053,12260.5364
2005-02-23 12:45:00,61.01,61.01,60.94,60.97,19266.557197591683,31.9105,31.9105,31.8739,31.8896,19266.5572
2005-02-23 12:50:00,60.98,61.12,60.97,61.12,21674.87684729064,31.8949,31.9681,31.8896,31.9681,21674.8768
2005-02-23 12:55:00,61.12,61.13,61.08,61.09,14668.856048166394,31.9681,31.9733,31.9472,31.9524,14668.856
2005-02-23 13:00:00,61.09,61.19,61.09,61.19,10399.562123700056,31.9524,32.0047,31.9524,32.0047,10399.5621
2005-02-23 13:05:00,61.2,61.29,61.2,61.2,33388.06787082649,32.0099,32.057,32.0099,32.0099,33388.0679
2005-02-23 13:10:00,61.21,61.3,61.15,61.28,29228.243021346472,32.0151,32.0622,31.9838,32.0518,29228.243
2005-02-23 13:15:00,61.28,61.3,61.17,61.3,31527.09359605912,32.0518,32.0622,31.9942,32.0622,31527.0936
2005-02-23 13:20:00,61.3,61.35,61.22,61.3,33607.00602079913,32.0622,32.0884,32.0204,32.0622,33607.006
2005-02-23 13:25:00,61.3,61.35,61.22,61.31,13026.819923371648,32.0622,32.0884,32.0204,32.0675,13026.8199
2005-02-23 13:30:00,61.3,61.31,61.24,61.28,22222.222222222223,32.0622,32.0675,32.0308,32.0518,22222.2222
2005-02-23 13:35:00,61.3,61.35,61.27,61.35,16748.768472906406,32.0622,32.0884,32.0465,32.0884,16748.7685
2005-02-23 13:40:00,61.36,61.48,61.36,61.43,57580.73344280241,32.0936,32.1564,32.0936,32.1302,57580.7334
2005-02-23 13:45:00,61.42,61.47,61.36,61.4,47509.5785440613,32.125,32.1511,32.0936,32.1145,47509.5785
2005-02-23 13:50:00,61.41,61.47,61.36,61.4,34592.227695675974,32.1198,32.1511,32.0936,32.1145,34592.2277
2005-02-23 13:55:00,61.38,61.41,61.34,61.34,19923.37164750958,32.1041,32.1198,32.0831,32.0831,19923.3716
2005-02-23 14:00:00,61.35,61.38,61.21,61.25,48932.67651888342,32.0884,32.1041,32.0151,32.0361,48932.6765
2005-02-23 14:05:00,61.23,61.3,61.2,61.21,28461.959496442258,32.0256,32.0622,32.0099,32.0151,28461.9595
2005-02-23 14:10:00,61.23,61.23,60.94,60.98,49808.42911877395,32.0256,32.0256,31.8739,31.8949,49808.4291
2005-02-23 14:15:00,60.98,61.04,60.84,61.0,59551.17679255611,31.8949,31.9262,31.8216,31.9053,59551.1768
2005-02-23 14:20:00,61.0,61.19,60.99,61.0,32293.37712096333,31.9053,32.0047,31.9001,31.9053,32293.3771
2005-02-23 14:25:00,61.0,61.14,60.99,61.09,25834.701696770662,31.9053,31.9785,31.9001,31.9524,25834.7017
2005-02-23 14:30:00,61.09,61.15,61.06,61.15,25177.88724685277,31.9524,31.9838,31.9367,31.9838,25177.8872
2005-02-23 14:35:00,61.15,61.15,61.01,61.01,23754.78927203065,31.9838,31.9838,31.9105,31.9105,23754.7893
2005-02-23 14:40:00,61.04,61.1,61.0,61.01,18938.14997263273,31.9262,31.9576,31.9053,31.9105,18938.15
2005-02-23 14:45:00,61.0,61.09,60.9,61.08,33607.00602079913,31.9053,31.9524,31.853,31.9472,33607.006
2005-02-23 14:50:00,61.08,61.16,60.99,61.0,34373.28954570334,31.9472,31.989,31.9001,31.9053,34373.2895
2005-02-23 14:55:00,61.0,61.12,60.93,61.04,28899.83579638752,31.9053,31.9681,31.8687,31.9262,28899.8358
2005-02-23 15:00:00,61.04,61.07,60.88,61.07,48604.26929392447,31.9262,31.9419,31.8425,31.9419,48604.2693
2005-02-23 15:05:00,61.07,61.07,60.84,60.96,69622.33169129721,31.9419,31.9419,31.8216,31.8844,69622.3317
2005-02-23 15:10:00,60.96,61.04,60.88,61.02,37876.29994526546,31.8844,31.9262,31.8425,31.9158,37876.2999
2005-02-23 15:15:00,61.0,61.12,61.0,61.1,28024.08319649699,31.9053,31.9681,31.9053,31.9576,28024.0832
2005-02-23 15:20:00,61.09,61.3,61.04,61.12,54953.47564313082,31.9524,32.0622,31.9262,31.9681,54953.4756
2005-02-23 15:25:00,61.1,61.28,61.05,61.22,107279.69348659004,31.9576,32.0518,31.9315,32.0204,107279.6935
2005-02-23 15:30:00,61.17,61.24,61.16,61.22,46305.41871921183,31.9942,32.0308,31.989,32.0204,46305.4187
2005-02-23 15:35:00,61.2,61.3,61.2,61.3,41488.7794198139,32.0099,32.0622,32.0099,32.0622,41488.7794
2005-02-23 15:40:00,61.3,61.36,61.13,61.33,58784.89326765189,32.0622,32.0936,31.9733,32.0779,58784.8933
2005-02-23 15:45:00,61.33,61.4,61.26,61.35,58018.60974274768,32.0779,32.1145,32.0413,32.0884,58018.6097
2005-02-23 15:50:00,61.34,61.43,61.3,61.41,65681.44499178982,32.0831,32.1302,32.0622,32.1198,65681.445
2005-02-23 15:55:00,61.41,61.43,61.35,61.39,172632.7312534209,32.1198,32.1302,32.0884,32.1093,172632.7313
2005-02-24 09:30:00,62.12,62.12,61.5,61.77,141871.92118226603,32.4911,32.4911,32.1668,32.3081,141871.9212
2005-02-24 09:35:00,61.83,61.98,61.62,61.94,70388.61521620142,32.3394,32.4179,32.2296,32.397,70388.6152
2005-02-24 09:40:00,61.95,62.07,61.59,61.61,103667.2140120416,32.4022,32.465,32.2139,32.2244,103667.214
2005-02-24 09:45:00,61.58,61.84,61.49,61.78,109578.54406130267,32.2087,32.3447,32.1616,32.3133,109578.5441
2005-02-24 09:50:00,61.78,61.89,61.61,61.8,64915.161466885605,32.3133,32.3708,32.2244,32.3237,64915.1615
2005-02-24 09:55:00,61.8,61.8,61.61,61.73,58565.95511767926,32.3237,32.3237,32.2244,32.2871,58565.9551
2005-02-24 10:00:00,61.73,62.01,61.65,62.01,101477.83251231528,32.2871,32.4336,32.2453,32.4336,101477.8325
2005-02-24 10:05:00,61.98,62.09,61.81,62.05,71264.36781609195,32.4179,32.4754,32.329,32.4545,71264.3678
2005-02-24 10:10:00,62.05,62.35,62.04,62.25,85823.75478927203,32.4545,32.6114,32.4493,32.5591,85823.7548
2005-02-24 10:15:00,62.25,62.26,61.92,62.0,96661.19321291737,32.5591,32.5643,32.3865,32.4283,96661.1932
2005-02-24 10:20:00,62.02,62.16,61.89,61.9,79036.67214012041,32.4388,32.512,32.3708,32.376,79036.6721
2005-02-24 10:25:00,61.89,61.98,61.76,61.97,74986.31636562671,32.3708,32.4179,32.3028,32.4127,74986.3164
2005-02-24 10:30:00,61.97,62.03,61.48,61.66,202517.7887246853,32.4127,32.444,32.1564,32.2505,202517.7887
2005-02-24 10:35:00,61.58,61.66,61.3,61.65,195292.8297755884,32.2087,32.2505,32.0622,32.2453,195292.8298
2005-02-24 10:40:00,61.66,62.04,61.6,61.87,112534.20908593322,32.2505,32.4493,32.2191,32.3604,112534.2091
2005-02-24 10:45:00,61.88,62.32,61.88,62.18,91954.02298850576,32.3656,32.5957,32.3656,32.5225,91954.023
2005-02-24 10:50:00,62.18,62.29,62.12,62.17,75533.6617405583,32.5225,32.58,32.4911,32.5173,75533.6617
2005-02-24 10:55:00,62.18,62.57,62.17,62.36,101806.23973727424,32.5225,32.7265,32.5173,32.6166,101806.2397
2005-02-24 11:00:00,62.35,62.59,62.34,62.59,101149.42528735632,32.6114,32.7369,32.6062,32.7369,101149.4253
2005-02-24 11:05:00,62.59,62.76,62.5,62.51,108374.3842364532,32.7369,32.8259,32.6899,32.6951,108374.3842
2005-02-24 11:10:00,62.52,62.57,62.24,62.25,109688.013136289,32.7003,32.7265,32.5539,32.5591,109688.0131
2005-02-24 11:15:00,62.24,62.3,61.9,61.92,127422.00328407226,32.5539,32.5853,32.376,32.3865,127422.0033
2005-02-24 11:20:00,61.94,62.12,61.84,61.98,125013.6836343733,32.397,32.4911,32.3447,32.4179,125013.6836
2005-02-24 11:25:00,61.99,62.17,61.92,61.94,90093.04871373838,32.4231,32.5173,32.3865,32.397,90093.0487
2005-02-24 11:30:00,61.94,62.02,61.78,61.83,91516.14668856048,32.397,32.4388,32.3133,32.3394,91516.1467
2005-02-24 11:35:00,61.84,61.87,61.64,61.66,93158.18281335523,32.3447,32.3604,32.2401,32.2505,93158.1828
2005-02-24 11:40:00,61.67,61.73,61.61,61.7,118007.66283524904,32.2557,32.2871,32.2244,32.2714,118007.6628
2005-02-24 11:45:00,61.71,61.83,61.7,61.79,59551.17679255611,32.2767,32.3394,32.2714,32.3185,59551.1768
2005-02-24 11:50:00,61.79,61.89,61.76,61.84,43678.16091954024,32.3185,32.3708,32.3028,32.3447,43678.1609
2005-02-24 11:55:00,61.84,61.86,61.75,61.84,47181.17131910235,32.3447,32.3551,32.2976,32.3447,47181.1713
2005-02-24 12:00:00,61.84,61.92,61.82,61.89,64039.40886699508,32.3447,32.3865,32.3342,32.3708,64039.4089
2005-02-24 12:05:00,61.9,61.9,61.72,61.73,53749.315818281335,32.376,32.376,32.2819,32.2871,53749.3158
2005-02-24 12:10:00,61.75,61.92,61.73,61.79,52983.03229337712,32.2976,32.3865,32.2871,32.3185,52983.0323
2005-02-24 12:15:00,61.81,62.01,61.78,61.99,39518.336070060206,32.329,32.4336,32.3133,32.4231,39518.3361
2005-02-24 12:20:00,62.0,62.16,61.92,62.15,56595.51176792556,32.4283,32.512,32.3865,32.5068,56595.5118
2005-02-24 12:25:00,62.16,62.27,62.08,62.12,40175.15051997811,32.512,32.5696,32.4702,32.4911,40175.1505
2005-02-24 12:30:00,62.12,62.26,62.12,62.17,25944.17077175698,32.4911,32.5643,32.4911,32.5173,25944.1708
2005-02-24 12:35:00,62.18,62.26,62.16,62.25,25396.8253968254,32.5225,32.5643,32.512,32.5591,25396.8254
2005-02-24 12:40:00,62.25,62.26,62.07,62.07,26491.51614668856,32.5591,32.5643,32.465,32.465,26491.5161
2005-02-24 12:45:00,62.08,62.18,62.03,62.05,22331.69129720854,32.4702,32.5225,32.444,32.4545,22331.6913
2005-02-24 12:50:00,62.03,62.16,62.03,62.15,25725.232621784347,32.444,32.512,32.444,32.5068,25725.2326
2005-02-24 12:55:00,62.17,62.2,62.05,62.05,17515.05199781062,32.5173,32.533,32.4545,32.4545,17515.052
2005-02-24 13:00:00,62.04,62.12,62.01,62.12,20361.247947454845,32.4493,32.4911,32.4336,32.4911,20361.2479
2005-02-24 13:05:00,62.12,62.18,62.08,62.18,33716.47509578544,32.4911,32.5225,32.4702,32.5225,33716.4751
2005-02-24 13:10:00,62.21,62.22,62.13,62.13,26600.98522167488,32.5382,32.5434,32.4963,32.4963,26600.9852
2005-02-24 13:15:00,62.12,62.25,62.11,62.25,26491.51614668856,32.4911,32.5591,32.4859,32.5591,26491.5161
2005-02-24 13:20:00,62.19,62.38,62.19,62.35,59770.11494252874,32.5277,32.6271,32.5277,32.6114,59770.1149
2005-02-24 13:25:00,62.31,62.43,62.3,62.3,44334.97536945813,32.5905,32.6533,32.5853,32.5853,44334.9754
2005-02-24 13:30:00,62.31,62.31,62.17,62.18,35796.38752052545,32.5905,32.5905,32.5173,32.5225,35796.3875
2005-02-24 13:35:00,62.18,62.29,62.12,62.22,32840.72249589491,32.5225,32.58,32.4911,32.5434,32840.7225
2005-02-24 13:40:00,62.22,62.34,62.18,62.3,31964.96989600438,32.5434,32.6062,32.5225,32.5853,31964.9699
2005-02-24 13:45:00,62.29,62.33,62.23,62.26,19594.96442255063,32.58,32.601,32.5486,32.5643,19594.9644
2005-02-24 13:50:00,62.26,62.43,62.26,62.39,31855.500821018064,32.5643,32.6533,32.5643,32.6323,31855.5008
2005-02-24 13:55:00,62.4,62.44,62.33,62.36,24521.072796934863,32.6376,32.6585,32.601,32.6166,24521.0728
2005-02-24 14:00:00,62.34,62.44,62.3,62.43,30432.40284619595,32.6062,32.6585,32.5853,32.6533,30432.4028
2005-02-24 14:05:00,62.41,62.44,62.21,62.24,34811.165845648604,32.6428,32.6585,32.5382,32.5539,34811.1658
2005-02-24 14:10:00,62.24,62.44,62.24,62.36,39737.27422003284,32.5539,32.6585,32.5539,32.6166,39737.2742
2005-02-24 14:15:00,62.33,62.44,62.28,62.39,50246.30541871922,32.601,32.6585,32.5748,32.6323,50246.3054
2005-02-24 14:20:00,62.39,62.46,62.33,62.34,45758.073344280245,32.6323,32.6689,32.601,32.6062,45758.0733
2005-02-24 14:25:00,62.33,62.42,62.26,62.42,35467.98029556651,32.601,32.648,32.5643,32.648,35467.9803
2005-02-24 14:30:00,62.42,62.53,62.26,62.27,62287.903667214014,32.648,32.7056,32.5643,32.5696,62287.9037
2005-02-24 14:35:00,62.27,62.53,62.13,62.18,62725.77996715928,32.5696,32.7056,32.4963,32.5225,62725.78
2005-02-24 14:40:00,62.21,62.31,62.14,62.14,30870.279146141216,32.5382,32.5905,32.5016,32.5016,30870.2791
2005-02-24 14:45:00,62.14,62.25,62.13,62.16,45210.72796934866,32.5016,32.5591,32.4963,32.512,45210.728
2005-02-24 14:50:00,62.21,62.4,62.17,62.35,47181.17131910235,32.5382,32.6376,32.5173,32.6114,47181.1713
2005-02-24 14:55:00,62.27,62.32,62.22,62.26,42583.47016967706,32.5696,32.5957,32.5434,32.5643,42583.4702
2005-02-24 15:00:00,62.31,62.31,62.2,62.26,40175.15051997811,32.5905,32.5905,32.533,32.5643,40175.1505
2005-02-24 15:05:00,62.26,62.35,62.26,62.34,64367.81609195402,32.5643,32.6114,32.5643,32.6062,64367.8161
2005-02-24 15:10:00,62.33,62.43,62.3,62.42,41379.31034482759,32.601,32.6533,32.5853,32.648,41379.3103
2005-02-24 15:15:00,62.42,62.49,62.42,62.49,56923.91899288452,32.648,32.6846,32.648,32.6846,56923.919
2005-02-24 15:20:00,62.48,62.66,62.48,62.62,56814.44991789819,32.6794,32.7736,32.6794,32.7526,56814.4499
2005-02-24 15:25:00,62.62,62.64,62.5,62.51,43130.81554460865,32.7526,32.7631,32.6899,32.6951,43130.8155
2005-02-24 15:30:00,62.52,62.68,62.51,62.58,48604.26929392447,32.7003,32.784,32.6951,32.7317,48604.2693
2005-02-24 15:35:00,62.61,62.75,62.57,62.75,77504.10509031199,32.7474,32.8206,32.7265,32.8206,77504.1051
2005-02-24 15:40:00,62.76,62.92,62.74,62.91,78817.73399014778,32.8259,32.9095,32.8154,32.9043,78817.734
2005-02-24 15:45:00,62.91,62.96,62.82,62.84,88451.01258894363,32.9043,32.9305,32.8572,32.8677,88451.0126
2005-02-24 15:50:00,62.82,62.99,62.82,62.99,79036.67214012041,32.8572,32.9462,32.8572,32.9462,79036.6721
2005-02-24 15:55:00,62.99,63.06,62.85,62.93,143076.08100711548,32.9462,32.9828,32.8729,32.9148,143076.081
2005-02-25 09:30:00,62.89,62.94,62.57,62.65,156431.30815544608,32.8939,32.92,32.7265,32.7683,156431.3082
2005-02-25 09:35:00,62.69,63.85,62.67,63.72,92939.2446633826,32.7892,33.396,32.7788,33.328,92939.2447
2005-02-25 09:40:00,63.72,63.89,63.42,63.5,114395.1833607006,33.328,33.4169,33.1711,33.2129,114395.1834
2005-02-25 09:45:00,63.67,63.79,63.49,63.65,79802.95566502464,33.3018,33.3646,33.2077,33.2914,79802.9557
2005-02-25 09:50:00,63.64,63.76,63.5,63.53,82758.62068965517,33.2861,33.3489,33.2129,33.2286,82758.6207
2005-02-25 09:55:00,63.49,63.61,63.21,63.21,56376.57361795293,33.2077,33.2704,33.0612,33.0612,56376.5736
2005-02-25 10:00:00,63.33,63.6,63.21,63.6,59660.64586754242,33.124,33.2652,33.0612,33.2652,59660.6459
2005-02-25 10:05:00,63.6,63.9,63.53,63.63,69184.45539135195,33.2652,33.4221,33.2286,33.2809,69184.4554
2005-02-25 10:10:00,63.64,64.08,63.63,63.92,101149.42528735632,33.2861,33.5163,33.2809,33.4326,101149.4253
2005-02-25 10:15:00,63.9,63.95,63.72,63.94,64148.8779419814,33.4221,33.4483,33.328,33.443,64148.8779
2005-02-25 10:20:00,63.94,64.13,63.92,64.06,80788.17733990148,33.443,33.5424,33.4326,33.5058,80788.1773
2005-02-25 10:25:00,64.05,64.4,63.92,64.4,97427.47673782158,33.5006,33.6836,33.4326,33.6836,97427.4767
2005-02-25 10:30:00,64.4,64.58,64.22,64.45,126436.7816091954,33.6836,33.7778,33.5895,33.7098,126436.7816
2005-02-25 10:35:00,64.53,65.09,64.45,65.04,107608.100711549,33.7516,34.0445,33.7098,34.0184,107608.1007
2005-02-25 10:40:00,65.04,65.13,64.9,64.97,118992.88451012588,34.0184,34.0655,33.9452,33.9818,118992.8845
2005-02-25 10:45:00,64.94,65.05,64.17,64.98,93596.0591133005,33.9661,34.0236,33.5633,33.987,93596.0591
2005-02-25 10:50:00,64.98,65.05,64.91,64.96,68746.57909140667,33.987,34.0236,33.9504,33.9765,68746.5791
2005-02-25 10:55:00,64.97,65.04,64.91,65.02,72249.5894909688,33.9818,34.0184,33.9504,34.0079,72249.5895
2005-02-25 11:00:00,65.02,65.27,65.02,65.24,77285.16694033936,34.0079,34.1387,34.0079,34.123,77285.1669
2005-02-25 11:05:00,65.24,65.79,65.15,65.79,131143.95183360702,34.123,34.4107,34.0759,34.4107,131143.9518
2005-02-25 11:10:00,65.77,66.08,62.94,66.0,141105.6376573618,34.4002,34.5623,32.92,34.5205,141105.6377
2005-02-25 11:15:00,65.85,66.05,65.59,65.6,95785.44061302682,34.442,34.5467,34.3061,34.3113,95785.4406
2005-02-25 11:20:00,65.64,66.02,65.48,65.97,75095.78544061304,34.3322,34.531,34.2485,34.5048,75095.7854
2005-02-25 11:25:00,65.95,66.25,65.92,66.21,77066.22879036673,34.4943,34.6513,34.4787,34.6303,77066.2288
2005-02-25 11:30:00,66.21,66.32,66.12,66.18,91735.08483853312,34.6303,34.6879,34.5833,34.6146,91735.0848
2005-02-25 11:35:00,66.14,66.18,65.9,65.95,80240.8319649699,34.5937,34.6146,34.4682,34.4943,80240.832
2005-02-25 11:40:00,65.95,65.99,65.88,65.92,60536.39846743296,34.4943,34.5153,34.4577,34.4787,60536.3985
2005-02-25 11:45:00,65.94,65.94,65.68,65.87,74110.56376573618,34.4891,34.4891,34.3531,34.4525,74110.5638
2005-02-25 11:50:00,65.87,66.14,65.85,66.06,73344.28024083197,34.4525,34.5937,34.442,34.5519,73344.2802
2005-02-25 11:55:00,66.02,66.02,65.84,65.87,74220.0328407225,34.531,34.531,34.4368,34.4525,74220.0328
2005-02-25 12:00:00,65.88,65.94,65.81,65.88,73782.15654077723,34.4577,34.4891,34.4211,34.4577,73782.1565
2005-02-25 12:05:00,65.88,66.07,65.81,66.07,84619.59496442255,34.4577,34.5571,34.4211,34.5571,84619.595
2005-02-25 12:10:00,66.06,66.2,65.96,66.01,67104.54296661193,34.5519,34.6251,34.4996,34.5257,67104.543
2005-02-25 12:15:00,66.01,66.06,65.98,66.06,76956.75971538041,34.5257,34.5519,34.51,34.5519,76956.7597
2005-02-25 12:20:00,66.07,66.07,65.9,65.9,34811.165845648604,34.5571,34.5571,34.4682,34.4682,34811.1658
2005-02-25 12:25:00,65.89,65.98,65.78,65.92,83853.31143951834,34.463,34.51,34.4054,34.4787,83853.3114
2005-02-25 12:30:00,65.91,65.93,65.77,65.77,65243.56869184456,34.4734,34.4839,34.4002,34.4002,65243.5687
2005-02-25 12:35:00,65.77,65.9,65.77,65.86,34044.88232074439,34.4002,34.4682,34.4002,34.4473,34044.8823
2005-02-25 12:40:00,65.86,66.0,65.86,66.0,29009.30487137384,34.4473,34.5205,34.4473,34.5205,29009.3049
2005-02-25 12:45:00,66.0,66.0,65.73,65.73,43349.75369458128,34.5205,34.5205,34.3793,34.3793,43349.7537
2005-02-25 12:50:00,65.73,65.82,65.57,65.68,65681.44499178982,34.3793,34.4264,34.2956,34.3531,65681.445
2005-02-25 12:55:00,65.68,65.75,65.5,65.57,73234.81116584565,34.3531,34.3897,34.259,34.2956,73234.8112
2005-02-25 13:00:00,65.57,65.71,65.48,65.61,64148.8779419814,34.2956,34.3688,34.2485,34.3165,64148.8779
2005-02-25 13:05:00,65.61,65.62,65.49,65.61,51122.05801860974,34.3165,34.3217,34.2538,34.3165,51122.058
2005-02-25 13:10:00,65.62,65.89,65.62,65.86,51559.93431855501,34.3217,34.463,34.3217,34.4473,51559.9343
2005-02-25 13:15:00,65.85,66.01,65.68,65.93,54406.13026819924,34.442,34.5257,34.3531,34.4839,54406.1303
2005-02-25 13:20:00,65.92,65.96,65.81,65.85,35358.511220580185,34.4787,34.4996,34.4211,34.442,35358.5112
2005-02-25 13:25:00,65.85,65.99,65.85,65.86,55172.41379310345,34.442,34.5153,34.442,34.4473,55172.4138
2005-02-25 13:30:00,65.86,65.87,65.73,65.77,36672.14012041599,34.4473,34.4525,34.3793,34.4002,36672.1401
2005-02-25 13:35:00,65.77,65.81,65.64,65.73,65024.63054187192,34.4002,34.4211,34.3322,34.3793,65024.6305
2005-02-25 13:40:00,65.77,65.77,65.68,65.73,33059.660645867545,34.4002,34.4002,34.3531,34.3793,33059.6606
2005-02-25 13:45:00,65.72,65.92,65.72,65.83,34920.63492063492,34.3741,34.4787,34.3741,34.4316,34920.6349
2005-02-25 13:50:00,65.84,66.14,65.83,66.08,74438.97099069513,34.4368,34.5937,34.4316,34.5623,74438.971
2005-02-25 13:55:00,66.08,66.24,66.07,66.2,61083.743842364536,34.5623,34.646,34.5571,34.6251,61083.7438
2005-02-25 14:00:00,66.2,66.32,66.12,66.12,50465.24356869185,34.6251,34.6879,34.5833,34.5833,50465.2436
2005-02-25 14:05:00,66.13,66.23,66.08,66.14,24192.66557197592,34.5885,34.6408,34.5623,34.5937,24192.6656
2005-02-25 14:10:00,66.13,66.37,66.03,66.37,73782.15654077723,34.5885,34.714,34.5362,34.714,73782.1565
2005-02-25 14:15:00,66.37,66.5,66.22,66.5,71592.7750410509,34.714,34.782,34.6356,34.782,71592.775
2005-02-25 14:20:00,66.56,66.93,66.55,66.59,92501.36836343732,34.8134,35.0069,34.8082,34.8291,92501.3684
2005-02-25 14:25:00,66.6,66.71,66.53,66.71,74110.56376573618,34.8343,34.8919,34.7977,34.8919,74110.5638
2005-02-25 14:30:00,66.7,66.91,66.7,66.78,101477.83251231528,34.8866,34.9965,34.8866,34.9285,101477.8325
2005-02-25 14:35:00,66.79,66.97,66.71,66.71,90202.51778872468,34.9337,35.0278,34.8919,34.8919,90202.5178
2005-02-25 14:40:00,66.71,66.75,66.49,66.64,74657.90914066776,34.8919,34.9128,34.7768,34.8552,74657.9091
2005-02-25 14:45:00,66.67,66.87,66.51,66.85,48166.3929939792,34.8709,34.9755,34.7873,34.9651,48166.393
2005-02-25 14:50:00,66.85,66.97,66.82,66.96,99835.79638752052,34.9651,35.0278,34.9494,35.0226,99835.7964
2005-02-25 14:55:00,66.96,67.2,66.94,67.15,155665.02463054188,35.0226,35.1481,35.0122,35.122,155665.0246
2005-02-25 15:00:00,67.14,67.27,67.14,67.15,88998.35796387521,35.1168,35.1848,35.1168,35.122,88998.358
2005-02-25 15:05:00,67.15,67.26,66.99,67.06,66228.7903667214,35.122,35.1795,35.0383,35.0749,66228.7904
2005-02-25 15:10:00,67.06,67.19,67.06,67.19,59551.17679255611,35.0749,35.1429,35.0749,35.1429,59551.1768
2005-02-25 15:15:00,67.19,67.32,67.16,67.19,59989.05309250137,35.1429,35.2109,35.1272,35.1429,59989.0531
2005-02-25 15:20:00,67.19,67.19,67.01,67.09,86480.56923918994,35.1429,35.1429,35.0488,35.0906,86480.5692
2005-02-25 15:25:00,67.11,67.14,66.88,66.88,64258.34701696771,35.1011,35.1168,34.9808,34.9808,64258.347
2005-02-25 15:30:00,66.91,67.11,66.9,66.96,76299.9452654625,34.9965,35.1011,34.9912,35.0226,76299.9453
2005-02-25 15:35:00,66.96,66.97,66.79,66.82,105856.59551176793,35.0226,35.0278,34.9337,34.9494,105856.5955
2005-02-25 15:40:00,66.82,66.85,66.78,66.8,105090.31198686371,34.9494,34.9651,34.9285,34.9389,105090.312
2005-02-25 15:45:00,66.81,66.96,66.78,66.79,133442.8024083197,34.9442,35.0226,34.9285,34.9337,133442.8024
2005-02-25 15:50:00,66.79,66.82,66.69,66.69,71045.42966611932,34.9337,34.9494,34.8814,34.8814,71045.4297
2005-02-25 15:55:00,66.69,67.14,66.64,66.65,206568.14449917892,34.8814,35.1168,34.8552,34.8605,206568.1445
2005-02-28 09:30:00,66.96,67.42,66.96,67.24,277504.105090312,35.0226,35.2632,35.0226,35.1691,277504.1051
2005-02-28 09:35:00,67.24,68.06,67.23,67.88,156978.65353037766,35.1691,35.598,35.1638,35.5038,156978.6535
2005-02-28 09:40:00,67.86,68.19,67.77,68.0,193322.3864258347,35.4934,35.666,35.4463,35.5666,193322.3864
2005-02-28 09:45:00,68.02,68.27,67.82,68.27,158730.15873015873,35.577,35.7078,35.4724,35.7078,158730.1587
2005-02-28 09:50:00,68.25,68.25,67.96,67.96,133004.92610837438,35.6973,35.6973,35.5457,35.5457,133004.9261
2005-02-28 09:55:00,67.97,68.15,67.96,68.01,145484.40065681445,35.5509,35.645,35.5457,35.5718,145484.4007
2005-02-28 10:00:00,68.02,68.41,68.02,68.16,143185.5500821018,35.577,35.781,35.577,35.6503,143185.5501
2005-02-28 10:05:00,68.16,68.35,67.74,67.8,187192.118226601,35.6503,35.7496,35.4306,35.462,187192.1182
2005-02-28 10:10:00,67.84,68.06,67.37,67.78,200437.8762999453,35.4829,35.598,35.2371,35.4515,200437.8763
2005-02-28 10:15:00,67.75,67.86,67.61,67.7,104324.0284619595,35.4358,35.4934,35.3626,35.4097,104324.0285
2005-02-28 10:20:00,67.74,67.96,67.42,67.48,161138.4783798577,35.4306,35.5457,35.2632,35.2946,161138.4784
2005-02-28 10:25:00,67.48,67.68,67.28,67.6,155774.4937055282,35.2946,35.3992,35.19,35.3574,155774.4937
2005-02-28 10:30:00,67.6,67.67,67.55,67.6,105637.6573617953,35.3574,35.394,35.3312,35.3574,105637.6574
2005-02-28 10:35:00,67.62,67.62,67.26,67.27,104105.09031198687,35.3678,35.3678,35.1795,35.1848,104105.0903
2005-02-28 10:40:00,67.27,67.27,66.84,66.84,175697.86535303778,35.1848,35.1848,34.9599,34.9599,175697.8654
2005-02-28 10:45:00,66.85,67.34,66.8,67.27,138916.25615763548,34.9651,35.2214,34.9389,35.1848,138916.2562
2005-02-28 10:50:00,67.26,67.46,67.01,67.1,79255.61029009306,35.1795,35.2841,35.0488,35.0958,79255.6103
2005-02-28 10:55:00,67.1,67.25,66.93,67.19,114285.71428571428,35.0958,35.1743,35.0069,35.1429,114285.7143
2005-02-28 11:00:00,67.19,67.25,66.98,67.05,102244.11603721949,35.1429,35.1743,35.0331,35.0697,102244.116
2005-02-28 11:05:00,66.97,67.14,66.9,67.08,72249.5894909688,35.0278,35.1168,34.9912,35.0854,72249.5895
2005-02-28 11:10:00,67.06,67.06,66.66,66.77,144061.30268199235,35.0749,35.0749,34.8657,34.9232,144061.3027
2005-02-28 11:15:00,66.74,66.8,66.62,66.63,64477.28516694034,34.9075,34.9389,34.8448,34.85,64477.2852
2005-02-28 11:20:00,66.63,66.66,66.47,66.6,120306.51340996168,34.85,34.8657,34.7663,34.8343,120306.5134
2005-02-28 11:25:00,66.61,66.61,66.34,66.41,91844.55391351944,34.8396,34.8396,34.6983,34.7349,91844.5539
2005-02-28 11:30:00,66.41,66.41,66.14,66.21,126327.3125342091,34.7349,34.7349,34.5937,34.6303,126327.3125
2005-02-28 11:35:00,66.19,66.23,65.32,65.54,193979.2008757526,34.6199,34.6408,34.1648,34.2799,193979.2009
2005-02-28 11:40:00,65.52,65.67,65.32,65.32,205801.8609742748,34.2694,34.3479,34.1648,34.1648,205801.861
2005-02-28 11:45:00,65.29,65.67,65.15,65.17,136726.87465790915,34.1491,34.3479,34.0759,34.0864,136726.8747
2005-02-28 11:50:00,65.13,65.18,64.63,64.68,185987.9584017515,34.0655,34.0916,33.8039,33.8301,185987.9584
2005-02-28 11:55:00,64.68,64.72,63.67,63.68,289983.57963875204,33.8301,33.851,33.3018,33.3071,289983.5796
2005-02-28 12:00:00,63.94,64.05,62.57,62.62,362999.45265462506,33.443,33.5006,32.7265,32.7526,362999.4527
2005-02-28 12:05:00,62.62,62.88,61.66,62.35,354460.8648056924,32.7526,32.8886,32.2505,32.6114,354460.8648
2005-02-28 12:10:00,62.27,62.41,61.67,61.67,273344.28024083195,32.5696,32.6428,32.2557,32.2557,273344.2802
2005-02-28 12:15:00,61.78,61.83,60.52,60.58,458784.8932676519,32.3133,32.3394,31.6543,31.6856,458784.8933
2005-02-28 12:20:00,60.59,61.89,59.83,61.89,646852.7640941434,31.6909,32.3708,31.2934,32.3708,646852.7641
2005-02-28 12:25:00,61.87,61.92,61.33,61.88,268856.048166393,32.3604,32.3865,32.0779,32.3656,268856.0482
2005-02-28 12:30:00,61.88,62.57,61.53,62.35,271264.367816092,32.3656,32.7265,32.1825,32.6114,271264.3678
2005-02-28 12:35:00,62.35,62.78,62.28,62.64,229994.52654625068,32.6114,32.8363,32.5748,32.7631,229994.5265
2005-02-28 12:40:00,62.64,62.99,62.13,62.99,177777.77777777778,32.7631,32.9462,32.4963,32.9462,177777.7778
2005-02-28 12:45:00,63.03,63.63,62.99,63.61,197591.68035030103,32.9671,33.2809,32.9462,33.2704,197591.6804
2005-02-28 12:50:00,63.61,63.84,63.27,63.47,201970.4433497537,33.2704,33.3907,33.0926,33.1972,201970.4433
2005-02-28 12:55:00,63.49,63.8,63.36,63.78,122167.48768472909,33.2077,33.3698,33.1397,33.3594,122167.4877
2005-02-28 13:00:00,63.78,64.25,63.72,63.94,227586.2068965517,33.3594,33.6052,33.328,33.443,227586.2069
2005-02-28 13:05:00,63.85,63.99,63.12,63.2,144937.05528188287,33.396,33.4692,33.0142,33.056,144937.0553
2005-02-28 13:10:00,63.21,63.66,63.21,63.63,89764.64148877942,33.0612,33.2966,33.0612,33.2809,89764.6415
2005-02-28 13:15:00,63.63,64.02,63.59,63.61,76956.75971538041,33.2809,33.4849,33.26,33.2704,76956.7597
2005-02-28 13:20:00,63.61,63.94,63.5,63.83,68089.76464148879,33.2704,33.443,33.2129,33.3855,68089.7646
2005-02-28 13:25:00,63.84,63.84,63.51,63.8,70279.14614121511,33.3907,33.3907,33.2181,33.3698,70279.1461
2005-02-28 13:30:00,63.78,63.83,63.58,63.65,58565.95511767926,33.3594,33.3855,33.2547,33.2914,58565.9551
2005-02-28 13:35:00,63.66,63.68,63.21,63.21,88779.41981390258,33.2966,33.3071,33.0612,33.0612,88779.4198
2005-02-28 13:40:00,63.22,63.26,63.06,63.06,66119.32129173509,33.0665,33.0874,32.9828,32.9828,66119.3213
2005-02-28 13:45:00,63.06,63.07,62.8,62.8,110344.8275862069,32.9828,32.988,32.8468,32.8468,110344.8276
2005-02-28 13:50:00,62.81,62.83,62.62,62.67,83962.78051450466,32.852,32.8625,32.7526,32.7788,83962.7805
2005-02-28 13:55:00,62.63,63.58,62.62,63.47,114285.71428571428,32.7579,33.2547,32.7526,33.1972,114285.7143
2005-02-28 14:00:00,63.51,63.66,63.17,63.3,94800.21893814998,33.2181,33.2966,33.0403,33.1083,94800.2189
2005-02-28 14:05:00,63.28,63.44,62.88,62.99,75424.19266557197,33.0978,33.1815,32.8886,32.9462,75424.1927
2005-02-28 14:10:00,62.99,63.61,62.99,63.51,87794.19813902573,32.9462,33.2704,32.9462,33.2181,87794.1981
2005-02-28 14:15:00,63.5,63.83,63.46,63.76,53749.315818281335,33.2129,33.3855,33.192,33.3489,53749.3158
2005-02-28 14:20:00,63.79,64.86,63.79,64.74,127750.4105090312,33.3646,33.9242,33.3646,33.8615,127750.4105
2005-02-28 14:25:00,64.74,64.86,64.25,64.3,141434.04488232074,33.8615,33.9242,33.6052,33.6313,141434.0449
2005-02-28 14:30:00,64.3,64.3,63.93,64.21,95566.5024630542,33.6313,33.6313,33.4378,33.5843,95566.5025
2005-02-28 14:35:00,64.21,64.49,64.16,64.44,72249.5894909688,33.5843,33.7307,33.5581,33.7046,72249.5895
2005-02-28 14:40:00,64.44,64.44,64.03,64.28,86152.16201423098,33.7046,33.7046,33.4901,33.6209,86152.162
2005-02-28 14:45:00,64.3,64.39,64.05,64.24,79802.95566502464,33.6313,33.6784,33.5006,33.6,79802.9557
2005-02-28 14:50:00,64.24,64.39,64.07,64.34,70060.20799124248,33.6,33.6784,33.511,33.6523,70060.208
2005-02-28 14:55:00,64.38,64.91,64.3,64.63,106075.53366174056,33.6732,33.9504,33.6313,33.8039,106075.5337
2005-02-28 15:00:00,64.62,64.68,64.41,64.46,88998.35796387521,33.7987,33.8301,33.6889,33.715,88998.358
2005-02-28 15:05:00,64.44,64.68,64.37,64.68,84400.65681444992,33.7046,33.8301,33.6679,33.8301,84400.6568
2005-02-28 15:10:00,64.76,64.76,64.5,64.67,111877.39463601532,33.8719,33.8719,33.7359,33.8249,111877.3946
2005-02-28 15:15:00,64.68,65.31,64.66,65.29,137821.56540777232,33.8301,34.1596,33.8196,34.1491,137821.5654
2005-02-28 15:20:00,65.32,65.55,65.2,65.41,209961.6858237548,34.1648,34.2851,34.1021,34.2119,209961.6858
2005-02-28 15:25:00,65.4,65.56,65.22,65.54,100273.6726874658,34.2067,34.2904,34.1125,34.2799,100273.6727
2005-02-28 15:30:00,65.53,65.73,65.43,65.64,137164.7509578544,34.2747,34.3793,34.2224,34.3322,137164.751
2005-02-28 15:35:00,65.67,65.76,65.42,65.74,170443.34975369458,34.3479,34.395,34.2171,34.3845,170443.3498
2005-02-28 15:40:00,65.74,65.74,65.27,65.27,108374.3842364532,34.3845,34.3845,34.1387,34.1387,108374.3842
2005-02-28 15:45:00,65.27,65.42,65.13,65.31,142528.7356321839,34.1387,34.2171,34.0655,34.1596,142528.7356
2005-02-28 15:50:00,65.32,65.32,64.95,65.0,170990.69512862616,34.1648,34.1648,33.9713,33.9975,170990.6951
2005-02-28 15:55:00,64.98,65.13,64.95,65.02,162671.04542966612,33.987,34.0655,33.9713,34.0079,162671.0454
2005-03-01 09:30:00,64.4,64.49,63.94,64.31,244553.9135194308,33.6836,33.7307,33.443,33.6366,244553.9135
2005-03-01 09:35:00,64.18,64.55,63.67,64.4,173617.95292829775,33.5686,33.7621,33.3018,33.6836,173617.9529
2005-03-01 09:40:00,64.45,64.49,62.57,62.78,251669.4033935413,33.7098,33.7307,32.7265,32.8363,251669.4034
2005-03-01 09:45:00,62.78,62.84,62.05,62.47,312534.2090859332,32.8363,32.8677,32.4545,32.6742,312534.2091
2005-03-01 09:50:00,62.38,62.85,61.91,62.44,282539.68253968254,32.6271,32.8729,32.3813,32.6585,282539.6825
2005-03-01 09:55:00,62.45,63.08,62.31,62.95,218281.33552271483,32.6637,32.9932,32.5905,32.9252,218281.3355
2005-03-01 10:00:00,62.94,62.99,62.41,62.71,209304.8713738369,32.92,32.9462,32.6428,32.7997,209304.8714
2005-03-01 10:05:00,62.57,62.58,62.26,62.46,146579.09140667762,32.7265,32.7317,32.5643,32.6689,146579.0914
2005-03-01 10:10:00,62.46,62.47,62.12,62.17,190914.06677613576,32.6689,32.6742,32.4911,32.5173,190914.0668
2005-03-01 10:15:00,62.23,62.57,62.16,62.39,79365.07936507936,32.5486,32.7265,32.512,32.6323,79365.0794
2005-03-01 10:20:00,62.4,62.57,62.34,62.49,101149.42528735632,32.6376,32.7265,32.6062,32.6846,101149.4253
2005-03-01 10:25:00,62.48,62.57,62.31,62.31,80569.23918992885,32.6794,32.7265,32.5905,32.5905,80569.2392
2005-03-01 10:30:00,62.39,62.57,62.18,62.5,121948.54953475644,32.6323,32.7265,32.5225,32.6899,121948.5495
2005-03-01 10:35:00,62.52,62.84,62.47,62.47,154898.74110563766,32.7003,32.8677,32.6742,32.6742,154898.7411
2005-03-01 10:40:00,62.47,62.48,62.22,62.3,89764.64148877942,32.6742,32.6794,32.5434,32.5853,89764.6415
2005-03-01 10:45:00,62.29,62.35,62.13,62.25,114395.1833607006,32.58,32.6114,32.4963,32.5591,114395.1834
2005-03-01 10:50:00,62.22,62.41,62.19,62.29,48823.2074438971,32.5434,32.6428,32.5277,32.58,48823.2074
2005-03-01 10:55:00,62.3,62.57,62.27,62.57,88122.60536398468,32.5853,32.7265,32.5696,32.7265,88122.6054
2005-03-01 11:00:00,62.56,62.62,62.29,62.57,110125.88943623428,32.7213,32.7526,32.58,32.7265,110125.8894
2005-03-01 11:05:00,62.57,62.99,62.56,62.85,119649.6989600438,32.7265,32.9462,32.7213,32.8729,119649.699
2005-03-01 11:10:00,62.82,62.96,62.61,62.62,90968.80131362892,32.8572,32.9305,32.7474,32.7526,90968.8013
2005-03-01 11:15:00,62.59,63.03,62.57,62.85,66228.7903667214,32.7369,32.9671,32.7265,32.8729,66228.7904
2005-03-01 11:20:00,62.86,63.17,62.85,63.13,129611.38478379858,32.8782,33.0403,32.8729,33.0194,129611.3848
2005-03-01 11:25:00,63.17,63.42,63.02,63.32,125889.43623426382,33.0403,33.1711,32.9618,33.1188,125889.4362
2005-03-01 11:30:00,63.31,63.52,63.12,63.46,106294.4718117132,33.1135,33.2234,33.0142,33.192,106294.4718
2005-03-01 11:35:00,63.51,63.7,63.44,63.63,71592.7750410509,33.2181,33.3175,33.1815,33.2809,71592.775
2005-03-01 11:40:00,63.6,63.9,63.53,63.77,87356.32183908047,33.2652,33.4221,33.2286,33.3541,87356.3218
2005-03-01 11:45:00,63.81,63.82,63.42,63.62,96770.66228790367,33.375,33.3803,33.1711,33.2757,96770.6623
2005-03-01 11:50:00,63.67,63.72,63.32,63.52,87137.38368910782,33.3018,33.328,33.1188,33.2234,87137.3837
2005-03-01 11:55:00,63.46,63.52,63.14,63.21,79146.14121510673,33.192,33.2234,33.0246,33.0612,79146.1412
2005-03-01 12:00:00,63.2,63.21,62.8,62.89,92282.4302134647,33.056,33.0612,32.8468,32.8939,92282.4302
2005-03-01 12:05:00,62.93,63.21,62.93,63.16,57909.14066776136,32.9148,33.0612,32.9148,33.0351,57909.1407
2005-03-01 12:10:00,63.17,63.17,62.81,62.86,80240.8319649699,33.0403,33.0403,32.852,32.8782,80240.832
2005-03-01 12:15:00,62.85,63.07,62.84,62.95,39737.27422003284,32.8729,32.988,32.8677,32.9252,39737.2742
2005-03-01 12:20:00,62.93,63.11,62.83,62.89,49917.898193760266,32.9148,33.0089,32.8625,32.8939,49917.8982
2005-03-01 12:25:00,62.89,63.14,62.89,63.05,69074.98631636563,32.8939,33.0246,32.8939,32.9775,69074.9863
2005-03-01 12:30:00,63.06,63.12,62.89,63.12,50355.77449370553,32.9828,33.0142,32.8939,33.0142,50355.7745
2005-03-01 12:35:00,63.12,63.21,62.98,63.07,60207.991242474,33.0142,33.0612,32.9409,32.988,60207.9912
2005-03-01 12:40:00,63.08,63.1,62.91,62.99,96113.84783798576,32.9932,33.0037,32.9043,32.9462,96113.8478
2005-03-01 12:45:00,63.02,63.12,63.0,63.06,119102.3535851122,32.9618,33.0142,32.9514,32.9828,119102.3536
2005-03-01 12:50:00,63.07,63.15,63.04,63.1,93814.99726327312,32.988,33.0298,32.9723,33.0037,93814.9973
2005-03-01 12:55:00,63.14,63.31,63.08,63.08,77832.51231527094,33.0246,33.1135,32.9932,32.9932,77832.5123
2005-03-01 13:00:00,63.03,63.05,62.85,63.03,55719.75916803503,32.9671,32.9775,32.8729,32.9671,55719.7592
2005-03-01 13:05:00,63.0,63.03,62.85,62.85,32840.72249589491,32.9514,32.9671,32.8729,32.8729,32840.7225
2005-03-01 13:10:00,62.86,63.29,62.6,62.66,69731.80076628353,32.8782,33.1031,32.7422,32.7736,69731.8008
2005-03-01 13:15:00,62.68,62.71,62.4,62.47,83196.49698960045,32.784,32.7997,32.6376,32.6742,83196.497
2005-03-01 13:20:00,62.47,62.49,62.3,62.36,89436.23426382047,32.6742,32.6846,32.5853,32.6166,89436.2343
2005-03-01 13:25:00,62.37,62.67,62.35,62.67,82539.68253968254,32.6219,32.7788,32.6114,32.7788,82539.6825
2005-03-01 13:30:00,62.65,62.78,62.61,62.64,44006.56814449918,32.7683,32.8363,32.7474,32.7631,44006.5681
2005-03-01 13:35:00,62.66,62.95,62.63,62.91,46414.88779419814,32.7736,32.9252,32.7579,32.9043,46414.8878
2005-03-01 13:40:00,62.86,62.95,62.85,62.89,36672.14012041599,32.8782,32.9252,32.8729,32.8939,36672.1401
2005-03-01 13:45:00,62.8,62.96,62.64,62.68,85057.47126436782,32.8468,32.9305,32.7631,32.784,85057.4713
2005-03-01 13:50:00,62.67,62.73,62.59,62.61,38970.99069512863,32.7788,32.8102,32.7369,32.7474,38970.9907
2005-03-01 13:55:00,62.59,62.7,62.57,62.7,31417.6245210728,32.7369,32.7945,32.7265,32.7945,31417.6245
2005-03-01 14:00:00,62.69,62.85,62.65,62.73,37766.83087027915,32.7892,32.8729,32.7683,32.8102,37766.8309
2005-03-01 14:05:00,62.73,62.73,62.47,62.47,79584.01751505201,32.8102,32.8102,32.6742,32.6742,79584.0175
2005-03-01 14:10:00,62.47,62.51,62.41,62.47,60864.8056923919,32.6742,32.6951,32.6428,32.6742,60864.8057
2005-03-01 14:15:00,62.47,62.56,62.32,62.37,53858.78489326766,32.6742,32.7213,32.5957,32.6219,53858.7849
2005-03-01 14:20:00,62.37,62.53,62.35,62.5,49917.898193760266,32.6219,32.7056,32.6114,32.6899,49917.8982
2005-03-01 14:25:00,62.5,62.59,62.35,62.36,59003.831417624526,32.6899,32.7369,32.6114,32.6166,59003.8314
2005-03-01 14:30:00,62.38,62.99,62.36,62.46,84729.06403940887,32.6271,32.9462,32.6166,32.6689,84729.064
2005-03-01 14:35:00,62.46,62.66,62.46,62.55,47837.985769020255,32.6689,32.7736,32.6689,32.716,47837.9858
2005-03-01 14:40:00,62.55,62.77,62.54,62.72,39189.92884510126,32.716,32.8311,32.7108,32.8049,39189.9288
2005-03-01 14:45:00,62.72,62.74,62.57,62.65,37000.54734537494,32.8049,32.8154,32.7265,32.7683,37000.5473
2005-03-01 14:50:00,62.65,62.66,62.57,62.57,45210.72796934866,32.7683,32.7736,32.7265,32.7265,45210.728
2005-03-01 14:55:00,62.57,62.72,62.53,62.68,34811.165845648604,32.7265,32.8049,32.7056,32.784,34811.1658
2005-03-01 15:00:00,62.68,62.79,62.62,62.65,38642.58347016968,32.784,32.8415,32.7526,32.7683,38642.5835
2005-03-01 15:05:00,62.65,62.71,62.56,62.71,51778.87246852765,32.7683,32.7997,32.7213,32.7997,51778.8725
2005-03-01 15:10:00,62.72,62.79,62.54,62.61,69512.8626163109,32.8049,32.8415,32.7108,32.7474,69512.8626
2005-03-01 15:15:00,62.61,62.68,62.53,62.64,49698.96004378763,32.7474,32.784,32.7056,32.7631,49698.96
2005-03-01 15:20:00,62.65,62.68,62.61,62.63,36562.67104542967,32.7683,32.784,32.7474,32.7579,36562.671
2005-03-01 15:25:00,62.63,62.68,62.53,62.61,90202.51778872468,32.7579,32.784,32.7056,32.7474,90202.5178
2005-03-01 15:30:00,62.61,62.67,62.58,62.66,104324.0284619595,32.7474,32.7788,32.7317,32.7736,104324.0285
2005-03-01 15:35:00,62.66,62.67,62.55,62.57,109031.1986863711,32.7736,32.7788,32.716,32.7265,109031.1987
2005-03-01 15:40:00,62.57,62.6,62.55,62.58,89764.64148877942,32.7265,32.7422,32.716,32.7317,89764.6415
2005-03-01 15:45:00,62.58,62.58,62.38,62.47,100164.20361247948,32.7317,32.7317,32.6271,32.6742,100164.2036
2005-03-01 15:50:00,62.47,62.57,62.21,62.26,195621.2370005473,32.6742,32.7265,32.5382,32.5643,195621.237
2005-03-01 15:55:00,62.28,62.29,62.12,62.22,250355.7744937056,32.5748,32.58,32.4911,32.5434,250355.7745
2005-03-02 09:30:00,62.17,62.67,62.12,62.31,153913.51943076082,32.5173,32.7788,32.4911,32.5905,153913.5194
2005-03-02 09:35:00,62.32,63.2,62.23,63.19,145812.8078817734,32.5957,33.056,32.5486,33.0508,145812.8079
2005-03-02 09:40:00,63.19,63.93,63.19,63.57,234044.8823207444,33.0508,33.4378,33.0508,33.2495,234044.8823
2005-03-02 09:45:00,63.63,63.63,63.26,63.44,134209.08593322386,33.2809,33.2809,33.0874,33.1815,134209.0859
2005-03-02 09:50:00,63.42,63.58,63.41,63.45,98412.69841269842,33.1711,33.2547,33.1658,33.1868,98412.6984
2005-03-02 09:55:00,63.42,63.45,62.81,62.89,167049.80842911877,33.1711,33.1868,32.852,32.8939,167049.8084
2005-03-02 10:00:00,62.88,63.4,62.85,63.35,108374.3842364532,32.8886,33.1606,32.8729,33.1345,108374.3842
2005-03-02 10:05:00,63.32,63.33,62.74,62.88,110016.42036124796,33.1188,33.124,32.8154,32.8886,110016.4204
2005-03-02 10:10:00,62.87,62.98,62.81,62.89,93814.99726327312,32.8834,32.9409,32.852,32.8939,93814.9973
2005-03-02 10:15:00,62.93,62.93,62.68,62.73,69184.45539135195,32.9148,32.9148,32.784,32.8102,69184.4554
2005-03-02 10:20:00,62.73,62.89,62.65,62.68,100930.4871373837,32.8102,32.8939,32.7683,32.784,100930.4871
2005-03-02 10:25:00,62.68,62.92,62.67,62.77,113628.8998357964,32.784,32.9095,32.7788,32.8311,113628.8998
2005-03-02 10:30:00,62.76,62.76,62.33,62.66,233935.41324575807,32.8259,32.8259,32.601,32.7736,233935.4132
2005-03-02 10:35:00,62.63,63.19,62.53,63.03,152928.29775588398,32.7579,33.0508,32.7056,32.9671,152928.2978
2005-03-02 10:40:00,63.02,63.32,63.01,63.28,146798.02955665026,32.9618,33.1188,32.9566,33.0978,146798.0296
2005-03-02 10:45:00,63.29,63.29,62.77,62.77,177011.49425287358,33.1031,33.1031,32.8311,32.8311,177011.4943
2005-03-02 10:50:00,62.83,62.91,62.61,62.62,88341.54351395731,32.8625,32.9043,32.7474,32.7526,88341.5435
2005-03-02 10:55:00,62.62,62.87,62.49,62.68,120525.45155993431,32.7526,32.8834,32.6846,32.784,120525.4516
2005-03-02 11:00:00,62.65,62.89,62.54,62.73,112424.74001094692,32.7683,32.8939,32.7108,32.8102,112424.74
2005-03-02 11:05:00,62.71,63.03,62.71,62.96,98412.69841269842,32.7997,32.9671,32.7997,32.9305,98412.6984
2005-03-02 11:10:00,62.96,63.31,62.95,63.26,104761.90476190476,32.9305,33.1135,32.9252,33.0874,104761.9048
2005-03-02 11:15:00,63.24,63.31,62.89,63.18,146469.6223316913,33.0769,33.1135,32.8939,33.0455,146469.6223
2005-03-02 11:20:00,63.21,63.39,63.1,63.27,107936.50793650794,33.0612,33.1554,33.0037,33.0926,107936.5079
2005-03-02 11:25:00,63.21,63.38,63.17,63.22,51778.87246852765,33.0612,33.1501,33.0403,33.0665,51778.8725
2005-03-02 11:30:00,63.24,63.46,63.23,63.44,56267.10454296661,33.0769,33.192,33.0717,33.1815,56267.1045
2005-03-02 11:35:00,63.43,63.61,63.35,63.39,99397.92008757526,33.1763,33.2704,33.1345,33.1554,99397.9201
2005-03-02 11:40:00,63.39,63.49,63.24,63.49,96004.37876299946,33.1554,33.2077,33.0769,33.2077,96004.3788
2005-03-02 11:45:00,63.58,63.58,63.4,63.48,85495.34756431308,33.2547,33.2547,33.1606,33.2024,85495.3476
2005-03-02 11:50:00,63.47,63.64,63.47,63.63,86152.16201423098,33.1972,33.2861,33.1972,33.2809,86152.162
2005-03-02 11:55:00,63.64,63.67,63.49,63.55,54296.66119321292,33.2861,33.3018,33.2077,33.2391,54296.6612
2005-03-02 12:00:00,63.54,63.61,63.4,63.42,28680.897646414887,33.2338,33.2704,33.1606,33.1711,28680.8976
2005-03-02 12:05:00,63.43,63.67,63.41,63.55,44882.32074438971,33.1763,33.3018,33.1658,33.2391,44882.3207
2005-03-02 12:10:00,63.56,63.63,63.53,63.63,38314.17624521073,33.2443,33.2809,33.2286,33.2809,38314.1762
2005-03-02 12:15:00,63.58,63.76,63.54,63.76,44334.97536945813,33.2547,33.3489,33.2338,33.3489,44334.9754
2005-03-02 12:20:00,63.79,63.94,63.73,63.91,90421.45593869733,33.3646,33.443,33.3332,33.4274,90421.4559
2005-03-02 12:25:00,63.84,63.93,63.77,63.77,72140.12041598248,33.3907,33.4378,33.3541,33.3541,72140.1204
2005-03-02 12:30:00,63.8,63.88,63.66,63.84,39846.74329501916,33.3698,33.4117,33.2966,33.3907,39846.7433
2005-03-02 12:35:00,63.84,63.89,63.73,63.84,25396.8253968254,33.3907,33.4169,33.3332,33.3907,25396.8254
2005-03-02 12:40:00,63.83,63.86,63.73,63.79,34154.35139573071,33.3855,33.4012,33.3332,33.3646,34154.3514
2005-03-02 12:45:00,63.77,63.83,63.66,63.75,31417.6245210728,33.3541,33.3855,33.2966,33.3437,31417.6245
2005-03-02 12:50:00,63.76,63.92,63.72,63.87,27148.33059660645,33.3489,33.4326,33.328,33.4064,27148.3306
2005-03-02 12:55:00,63.88,63.92,63.74,63.79,41817.18664477285,33.4117,33.4326,33.3384,33.3646,41817.1866
2005-03-02 13:00:00,63.77,63.8,63.75,63.79,48166.3929939792,33.3541,33.3698,33.3437,33.3646,48166.393
2005-03-02 13:05:00,63.79,63.8,63.72,63.76,43568.69184455391,33.3646,33.3698,33.328,33.3489,43568.6918
2005-03-02 13:10:00,63.8,63.92,63.76,63.84,60317.46031746032,33.3698,33.4326,33.3489,33.3907,60317.4603
2005-03-02 13:15:00,63.84,63.96,63.8,63.96,80350.30103995622,33.3907,33.4535,33.3698,33.4535,80350.301
2005-03-02 13:20:00,63.94,64.2,63.92,64.17,132019.70443349754,33.443,33.579,33.4326,33.5633,132019.7044
2005-03-02 13:25:00,64.16,64.26,64.02,64.09,88998.35796387521,33.5581,33.6104,33.4849,33.5215,88998.358
2005-03-02 13:30:00,64.12,64.31,64.1,64.17,78379.85769020252,33.5372,33.6366,33.5267,33.5633,78379.8577
2005-03-02 13:35:00,64.16,64.24,64.08,64.2,51122.05801860974,33.5581,33.6,33.5163,33.579,51122.058
2005-03-02 13:40:00,64.18,64.18,63.98,63.98,46743.29501915709,33.5686,33.5686,33.464,33.464,46743.295
2005-03-02 13:45:00,63.96,64.17,63.85,64.17,51997.81061850028,33.4535,33.5633,33.396,33.5633,51997.8106
2005-03-02 13:50:00,64.08,64.13,63.76,63.78,68199.2337164751,33.5163,33.5424,33.3489,33.3594,68199.2337
2005-03-02 13:55:00,63.79,63.81,63.5,63.81,134646.96223316912,33.3646,33.375,33.2129,33.375,134646.9622
2005-03-02 14:00:00,63.81,64.08,63.59,63.81,125232.62178434592,33.375,33.5163,33.26,33.375,125232.6218
2005-03-02 14:05:00,63.82,63.82,63.62,63.65,47619.04761904762,33.3803,33.3803,33.2757,33.2914,47619.0476
2005-03-02 14:10:00,63.7,63.71,63.59,63.65,78927.2030651341,33.3175,33.3227,33.26,33.2914,78927.2031
2005-03-02 14:15:00,63.64,63.69,63.58,63.63,61083.743842364536,33.2861,33.3123,33.2547,33.2809,61083.7438
2005-03-02 14:20:00,63.62,63.73,63.58,63.73,30541.871921182268,33.2757,33.3332,33.2547,33.3332,30541.8719
2005-03-02 14:25:00,63.72,63.8,63.66,63.73,71373.83689107827,33.328,33.3698,33.2966,33.3332,71373.8369
2005-03-02 14:30:00,63.73,63.9,63.42,63.48,72359.05856595511,33.3332,33.4221,33.1711,33.2024,72359.0586
2005-03-02 14:35:00,63.48,63.57,63.29,63.5,107608.100711549,33.2024,33.2495,33.1031,33.2129,107608.1007
2005-03-02 14:40:00,63.47,63.51,63.35,63.38,93377.12096332786,33.1972,33.2181,33.1345,33.1501,93377.121
2005-03-02 14:45:00,63.34,63.4,63.3,63.31,45977.01149425288,33.1292,33.1606,33.1083,33.1135,45977.0115
2005-03-02 14:50:00,63.29,63.4,63.04,63.38,72140.12041598248,33.1031,33.1606,32.9723,33.1501,72140.1204
2005-03-02 14:55:00,63.39,63.53,63.22,63.36,70498.08429118774,33.1554,33.2286,33.0665,33.1397,70498.0843
2005-03-02 15:00:00,63.36,63.49,63.27,63.48,47071.70224411604,33.1397,33.2077,33.0926,33.2024,47071.7022
2005-03-02 15:05:00,63.53,63.68,63.46,63.59,76299.9452654625,33.2286,33.3071,33.192,33.26,76299.9453
2005-03-02 15:10:00,63.66,63.76,63.42,63.51,67980.29556650246,33.2966,33.3489,33.1711,33.2181,67980.2956
2005-03-02 15:15:00,63.51,63.69,63.42,63.69,80350.30103995622,33.2181,33.3123,33.1711,33.3123,80350.301
2005-03-02 15:20:00,63.66,63.84,63.57,63.57,60426.92939244663,33.2966,33.3907,33.2495,33.2495,60426.9294
2005-03-02 15:25:00,63.57,63.63,63.52,63.52,78051.45046524357,33.2495,33.2809,33.2234,33.2234,78051.4505
2005-03-02 15:30:00,63.53,63.63,63.42,63.49,77504.10509031199,33.2286,33.2809,33.1711,33.2077,77504.1051
2005-03-02 15:35:00,63.52,63.73,63.47,63.71,72030.65134099618,33.2234,33.3332,33.1972,33.3227,72030.6513
2005-03-02 15:40:00,63.69,63.75,63.57,63.66,76190.4761904762,33.3123,33.3437,33.2495,33.2966,76190.4762
2005-03-02 15:45:00,63.67,63.77,63.59,63.76,114833.05966064589,33.3018,33.3541,33.26,33.3489,114833.0597
2005-03-02 15:50:00,63.75,63.84,63.64,63.74,82101.80623973727,33.3437,33.3907,33.2861,33.3384,82101.8062
2005-03-02 15:55:00,63.73,63.83,63.69,63.73,121510.67323481115,33.3332,33.3855,33.3123,33.3332,121510.6732
2005-03-03 09:30:00,64.58,65.63,64.58,65.21,254734.5374931582,33.7778,34.327,33.7778,34.1073,254734.5375
2005-03-03 09:35:00,65.18,65.22,65.05,65.15,109578.54406130267,34.0916,34.1125,34.0236,34.0759,109578.5441
2005-03-03 09:40:00,65.15,65.27,64.86,65.19,90968.80131362892,34.0759,34.1387,33.9242,34.0968,90968.8013
2005-03-03 09:45:00,65.19,65.23,64.97,65.11,96004.37876299946,34.0968,34.1178,33.9818,34.055,96004.3788
2005-03-03 09:50:00,65.09,65.26,65.06,65.21,57361.795292829775,34.0445,34.1335,34.0288,34.1073,57361.7953
2005-03-03 09:55:00,65.16,65.36,65.16,65.35,89983.57963875205,34.0811,34.1858,34.0811,34.1805,89983.5796
2005-03-03 10:00:00,65.36,65.36,64.96,65.03,118555.00821018063,34.1858,34.1858,33.9765,34.0132,118555.0082
2005-03-03 10:05:00,65.03,65.22,64.58,65.21,115380.40503557744,34.0132,34.1125,33.7778,34.1073,115380.405
2005-03-03 10:10:00,65.21,65.32,64.65,65.26,54734.53749315818,34.1073,34.1648,33.8144,34.1335,54734.5375
2005-03-03 10:15:00,65.22,65.34,65.11,65.23,66228.7903667214,34.1125,34.1753,34.055,34.1178,66228.7904
2005-03-03 10:20:00,65.24,65.4,65.14,65.36,87246.85276409415,34.123,34.2067,34.0707,34.1858,87246.8528
2005-03-03 10:25:00,65.25,65.32,65.09,65.13,50574.71264367816,34.1282,34.1648,34.0445,34.0655,50574.7126
2005-03-03 10:30:00,65.21,65.31,65.11,65.23,80131.36288998359,34.1073,34.1596,34.055,34.1178,80131.3629
2005-03-03 10:35:00,65.22,65.27,65.09,65.12,71373.83689107827,34.1125,34.1387,34.0445,34.0602,71373.8369
2005-03-03 10:40:00,65.17,65.31,65.09,65.11,103995.62123700057,34.0864,34.1596,34.0445,34.055,103995.6212
2005-03-03 10:45:00,65.11,65.11,64.88,65.0,66338.25944170772,34.055,34.055,33.9347,33.9975,66338.2594
2005-03-03 10:50:00,64.97,65.18,64.94,65.15,41379.31034482759,33.9818,34.0916,33.9661,34.0759,41379.3103
2005-03-03 10:55:00,65.14,65.21,65.11,65.2,38752.052545156,34.0707,34.1073,34.055,34.1021,38752.0525
2005-03-03 11:00:00,65.2,65.2,65.0,65.05,36781.6091954023,34.1021,34.1021,33.9975,34.0236,36781.6092
2005-03-03 11:05:00,65.05,65.2,65.0,65.01,21784.34592227696,34.0236,34.1021,33.9975,34.0027,21784.3459
2005-03-03 11:10:00,65.01,65.2,65.0,65.17,26600.98522167488,34.0027,34.1021,33.9975,34.0864,26600.9852
2005-03-03 11:15:00,65.19,65.19,65.1,65.1,29447.181171319105,34.0968,34.0968,34.0498,34.0498,29447.1812
2005-03-03 11:20:00,65.11,65.18,65.1,65.18,53968.25396825397,34.055,34.0916,34.0498,34.0916,53968.254
2005-03-03 11:25:00,65.18,65.2,64.98,64.98,23207.44389709907,34.0916,34.1021,33.987,33.987,23207.4439
2005-03-03 11:30:00,65.0,65.08,64.74,64.75,64586.75424192666,33.9975,34.0393,33.8615,33.8667,64586.7542
2005-03-03 11:35:00,64.77,64.94,64.75,64.9,51231.52709359606,33.8772,33.9661,33.8667,33.9452,51231.5271
2005-03-03 11:40:00,64.86,64.92,64.78,64.86,24083.1964969896,33.9242,33.9556,33.8824,33.9242,24083.1965
2005-03-03 11:45:00,64.9,64.91,64.79,64.79,18281.335522714835,33.9452,33.9504,33.8876,33.8876,18281.3355
2005-03-03 11:50:00,64.77,64.79,64.19,64.39,72030.65134099618,33.8772,33.8876,33.5738,33.6784,72030.6513
2005-03-03 11:55:00,64.39,64.48,64.06,64.4,78160.9195402299,33.6784,33.7255,33.5058,33.6836,78160.9195
2005-03-03 12:00:00,64.41,64.68,64.4,64.62,41598.248494800224,33.6889,33.8301,33.6836,33.7987,41598.2485
2005-03-03 12:05:00,64.6,64.62,64.44,64.61,27586.206896551725,33.7882,33.7987,33.7046,33.7935,27586.2069
2005-03-03 12:10:00,64.58,64.77,64.51,64.77,34920.63492063492,33.7778,33.8772,33.7412,33.8772,34920.6349
2005-03-03 12:15:00,64.77,64.94,64.67,64.9,42692.93924466339,33.8772,33.9661,33.8249,33.9452,42692.9392
2005-03-03 12:20:00,64.9,65.0,64.71,64.87,42364.53201970444,33.9452,33.9975,33.8458,33.9295,42364.532
2005-03-03 12:25:00,64.94,64.99,64.8,64.96,30760.8100711549,33.9661,33.9922,33.8929,33.9765,30760.8101
2005-03-03 12:30:00,64.95,65.18,64.9,65.05,60317.46031746032,33.9713,34.0916,33.9452,34.0236,60317.4603
2005-03-03 12:35:00,65.06,65.13,64.94,65.08,55719.75916803503,34.0288,34.0655,33.9661,34.0393,55719.7592
2005-03-03 12:40:00,65.08,65.13,65.04,65.05,89107.82703886152,34.0393,34.0655,34.0184,34.0236,89107.827
2005-03-03 12:45:00,65.05,65.09,64.98,65.06,33935.41324575808,34.0236,34.0445,33.987,34.0288,33935.4132
2005-03-03 12:50:00,65.06,65.13,65.0,65.12,26819.92337164751,34.0288,34.0655,33.9975,34.0602,26819.9234
2005-03-03 12:55:00,65.12,65.13,65.08,65.08,37766.83087027915,34.0602,34.0655,34.0393,34.0393,37766.8309
2005-03-03 13:00:00,65.08,65.11,64.96,65.0,31198.686371100164,34.0393,34.055,33.9765,33.9975,31198.6864
2005-03-03 13:05:00,65.0,65.11,64.9,64.99,46962.23316912972,33.9975,34.055,33.9452,33.9922,46962.2332
2005-03-03 13:10:00,64.99,65.15,64.91,65.14,35358.511220580185,33.9922,34.0759,33.9504,34.0707,35358.5112
2005-03-03 13:15:00,65.14,65.3,65.12,65.21,62616.310892172965,34.0707,34.1544,34.0602,34.1073,62616.3109
2005-03-03 13:20:00,65.21,65.28,65.13,65.26,38970.99069512863,34.1073,34.1439,34.0655,34.1335,38970.9907
2005-03-03 13:25:00,65.24,65.56,65.13,65.3,99507.38916256158,34.123,34.2904,34.0655,34.1544,99507.3892
2005-03-03 13:30:00,65.32,65.49,65.3,65.44,91844.55391351944,34.1648,34.2538,34.1544,34.2276,91844.5539
2005-03-03 13:35:00,65.43,65.63,65.33,65.63,85604.8166392994,34.2224,34.327,34.1701,34.327,85604.8166
2005-03-03 13:40:00,65.6,65.77,65.56,65.73,148221.12753147236,34.3113,34.4002,34.2904,34.3793,148221.1275
2005-03-03 13:45:00,65.77,66.06,65.71,65.94,118336.070060208,34.4002,34.5519,34.3688,34.4891,118336.0701
2005-03-03 13:50:00,65.91,65.97,65.84,65.91,63382.594417077176,34.4734,34.5048,34.4368,34.4734,63382.5944
2005-03-03 13:55:00,65.89,65.99,65.71,65.74,67651.88834154351,34.463,34.5153,34.3688,34.3845,67651.8883
2005-03-03 14:00:00,65.74,66.02,65.74,65.95,90530.92501368363,34.3845,34.531,34.3845,34.4943,90530.925
2005-03-03 14:05:00,65.95,66.05,65.85,65.96,76190.4761904762,34.4943,34.5467,34.442,34.4996,76190.4762
2005-03-03 14:10:00,65.97,65.97,65.75,65.75,76299.9452654625,34.5048,34.5048,34.3897,34.3897,76299.9453
2005-03-03 14:15:00,65.76,65.87,65.6,65.78,70388.61521620142,34.395,34.4525,34.3113,34.4054,70388.6152
2005-03-03 14:20:00,65.77,66.04,65.68,65.88,51559.93431855501,34.4002,34.5414,34.3531,34.4577,51559.9343
2005-03-03 14:25:00,65.85,65.97,65.8,65.95,39408.86699507389,34.442,34.5048,34.4159,34.4943,39408.867
2005-03-03 14:30:00,65.95,65.98,65.8,65.92,33716.47509578544,34.4943,34.51,34.4159,34.4787,33716.4751
2005-03-03 14:35:00,65.92,65.95,65.82,65.91,32731.2534209086,34.4787,34.4943,34.4264,34.4734,32731.2534
2005-03-03 14:40:00,65.95,65.96,65.8,65.81,35796.38752052545,34.4943,34.4996,34.4159,34.4211,35796.3875
2005-03-03 14:45:00,65.81,65.95,65.81,65.9,49589.490968801314,34.4211,34.4943,34.4211,34.4682,49589.491
2005-03-03 14:50:00,65.9,66.22,65.88,66.19,108593.32238642585,34.4682,34.6356,34.4577,34.6199,108593.3224
2005-03-03 14:55:00,66.18,66.23,66.02,66.16,69622.33169129721,34.6146,34.6408,34.531,34.6042,69622.3317
2005-03-03 15:00:00,66.16,66.21,66.07,66.18,40831.964969896006,34.6042,34.6303,34.5571,34.6146,40831.965
2005-03-03 15:05:00,66.17,66.27,66.09,66.16,63054.18719211823,34.6094,34.6617,34.5676,34.6042,63054.1872
2005-03-03 15:10:00,66.16,66.31,66.14,66.15,55172.41379310345,34.6042,34.6826,34.5937,34.599,55172.4138
2005-03-03 15:15:00,66.14,66.15,65.88,65.99,90093.04871373838,34.5937,34.599,34.4577,34.5153,90093.0487
2005-03-03 15:20:00,66.0,66.14,65.95,66.1,42255.06294471812,34.5205,34.5937,34.4943,34.5728,42255.0629
2005-03-03 15:25:00,66.09,66.24,66.06,66.23,58565.95511767926,34.5676,34.646,34.5519,34.6408,58565.9551
2005-03-03 15:30:00,66.23,66.23,66.05,66.06,40394.08866995074,34.6408,34.6408,34.5467,34.5519,40394.0887
2005-03-03 15:35:00,66.07,66.09,65.99,66.0,51669.403393541324,34.5571,34.5676,34.5153,34.5205,51669.4034
2005-03-03 15:40:00,66.0,66.09,65.98,66.09,36234.26382047072,34.5205,34.5676,34.51,34.5676,36234.2638
2005-03-03 15:45:00,66.1,66.18,66.05,66.17,76081.00711548988,34.5728,34.6146,34.5467,34.6094,76081.0071
2005-03-03 15:50:00,66.18,66.21,66.14,66.17,77941.98139025725,34.6146,34.6303,34.5937,34.6094,77941.9814
2005-03-03 15:55:00,66.18,66.18,66.06,66.1,125670.4980842912,34.6146,34.6146,34.5519,34.5728,125670.4981
2005-03-04 09:30:00,66.35,66.35,65.36,65.86,208648.056923919,34.7036,34.7036,34.1858,34.4473,208648.0569
2005-03-04 09:35:00,65.87,66.13,65.76,65.83,127093.5960591133,34.4525,34.5885,34.395,34.4316,127093.5961
2005-03-04 09:40:00,65.86,66.22,65.86,65.99,109688.013136289,34.4473,34.6356,34.4473,34.5153,109688.0131
2005-03-04 09:45:00,65.99,66.46,65.81,66.33,124028.46195949645,34.5153,34.7611,34.4211,34.6931,124028.462
2005-03-04 09:50:00,66.33,67.05,66.33,66.96,160700.60207991244,34.6931,35.0697,34.6931,35.0226,160700.6021
2005-03-04 09:55:00,67.05,67.05,66.55,66.69,112534.20908593322,35.0697,35.0697,34.8082,34.8814,112534.2091
2005-03-04 10:00:00,66.59,67.03,66.54,66.7,86042.69293924466,34.8291,35.0592,34.8029,34.8866,86042.6929
2005-03-04 10:05:00,66.78,66.93,66.54,66.55,138149.97263273125,34.9285,35.0069,34.8029,34.8082,138149.9726
2005-03-04 10:10:00,66.55,66.77,66.5,66.67,107279.69348659004,34.8082,34.9232,34.782,34.8709,107279.6935
2005-03-04 10:15:00,66.76,67.04,66.7,66.87,72906.4039408867,34.918,35.0645,34.8866,34.9755,72906.4039
2005-03-04 10:20:00,66.89,66.89,66.52,66.69,74548.44006568145,34.986,34.986,34.7925,34.8814,74548.4401
2005-03-04 10:25:00,66.7,66.77,66.32,66.56,84729.06403940887,34.8866,34.9232,34.6879,34.8134,84729.064
2005-03-04 10:30:00,66.59,67.04,65.88,66.94,105856.59551176793,34.8291,35.0645,34.4577,35.0122,105856.5955
2005-03-04 10:35:00,66.93,67.31,66.93,67.16,119759.1680350301,35.0069,35.2057,35.0069,35.1272,119759.168
2005-03-04 10:40:00,67.13,67.21,66.92,66.93,66557.19759168035,35.1115,35.1534,35.0017,35.0069,66557.1976
2005-03-04 10:45:00,66.92,67.14,66.87,67.1,40831.964969896006,35.0017,35.1168,34.9755,35.0958,40831.965
2005-03-04 10:50:00,66.99,67.1,66.71,66.72,67432.95019157088,35.0383,35.0958,34.8919,34.8971,67432.9502
2005-03-04 10:55:00,66.71,67.11,66.71,66.93,37766.83087027915,34.8919,35.1011,34.8919,35.0069,37766.8309
2005-03-04 11:00:00,66.9,67.01,66.9,67.01,23535.85112205802,34.9912,35.0488,34.9912,35.0488,23535.8511
2005-03-04 11:05:00,67.0,67.12,66.91,67.05,71373.83689107827,35.0435,35.1063,34.9965,35.0697,71373.8369
2005-03-04 11:10:00,67.0,67.08,66.99,67.01,19704.433497536946,35.0435,35.0854,35.0383,35.0488,19704.4335
2005-03-04 11:15:00,67.01,67.11,67.01,67.11,26929.39244663383,35.0488,35.1011,35.0488,35.1011,26929.3924
2005-03-04 11:20:00,67.11,67.11,67.01,67.11,31746.031746031746,35.1011,35.1011,35.0488,35.1011,31746.0317
2005-03-04 11:25:00,67.08,67.64,67.08,67.6,56486.04269293925,35.0854,35.3783,35.0854,35.3574,56486.0427
2005-03-04 11:30:00,67.48,67.6,67.34,67.51,101368.36343732895,35.2946,35.3574,35.2214,35.3103,101368.3634
2005-03-04 11:35:00,67.53,67.53,67.31,67.33,40941.43404488232,35.3207,35.3207,35.2057,35.2161,40941.434
2005-03-04 11:40:00,67.34,67.55,67.27,67.5,47837.985769020255,35.2214,35.3312,35.1848,35.3051,47837.9858
2005-03-04 11:45:00,67.5,67.64,67.42,67.64,81226.05363984675,35.3051,35.3783,35.2632,35.3783,81226.0536
2005-03-04 11:50:00,67.63,67.69,67.52,67.65,73125.34209085934,35.3731,35.4044,35.3155,35.3835,73125.3421
2005-03-04 11:55:00,67.67,67.82,67.59,67.64,51122.05801860974,35.394,35.4724,35.3521,35.3783,51122.058
2005-03-04 12:00:00,67.64,67.7,67.59,67.59,37438.4236453202,35.3783,35.4097,35.3521,35.3521,37438.4236
2005-03-04 12:05:00,67.58,67.59,67.28,67.33,36672.14012041599,35.3469,35.3521,35.19,35.2161,36672.1401
2005-03-04 12:10:00,67.35,67.37,67.17,67.22,32950.19157088123,35.2266,35.2371,35.1325,35.1586,32950.1916
2005-03-04 12:15:00,67.23,67.69,67.22,67.51,33388.06787082649,35.1638,35.4044,35.1586,35.3103,33388.0679
2005-03-04 12:20:00,67.51,67.6,67.47,67.58,35577.44937055282,35.3103,35.3574,35.2894,35.3469,35577.4494
2005-03-04 12:25:00,67.54,67.58,67.43,67.55,40941.43404488232,35.326,35.3469,35.2684,35.3312,40941.434
2005-03-04 12:30:00,67.51,67.58,67.51,67.58,47509.5785440613,35.3103,35.3469,35.3103,35.3469,47509.5785
2005-03-04 12:35:00,67.58,67.72,67.57,67.71,31964.96989600438,35.3469,35.4201,35.3417,35.4149,31964.9699
2005-03-04 12:40:00,67.64,67.71,67.61,67.71,22222.222222222223,35.3783,35.4149,35.3626,35.4149,22222.2222
2005-03-04 12:45:00,67.65,67.76,67.62,67.73,36343.73289545703,35.3835,35.441,35.3678,35.4254,36343.7329
2005-03-04 12:50:00,67.74,67.95,67.73,67.85,69731.80076628353,35.4306,35.5404,35.4254,35.4881,69731.8008
2005-03-04 12:55:00,67.85,67.85,67.65,67.66,64039.40886699508,35.4881,35.4881,35.3835,35.3887,64039.4089
2005-03-04 13:00:00,67.69,67.77,67.64,67.64,41160.37219485496,35.4044,35.4463,35.3783,35.3783,41160.3722
2005-03-04 13:05:00,67.64,67.65,67.57,67.59,39846.74329501916,35.3783,35.3835,35.3417,35.3521,39846.7433
2005-03-04 13:10:00,67.6,67.6,67.37,67.47,42474.00109469075,35.3574,35.3574,35.2371,35.2894,42474.0011
2005-03-04 13:15:00,67.47,67.47,67.31,67.32,33935.41324575808,35.2894,35.2894,35.2057,35.2109,33935.4132
2005-03-04 13:20:00,67.31,67.5,67.3,67.43,33716.47509578544,35.2057,35.3051,35.2005,35.2684,33716.4751
2005-03-04 13:25:00,67.43,67.51,67.36,67.36,46195.94964422551,35.2684,35.3103,35.2318,35.2318,46195.9496
2005-03-04 13:30:00,67.38,67.45,67.34,67.39,31746.031746031746,35.2423,35.2789,35.2214,35.2475,31746.0317
2005-03-04 13:35:00,67.4,67.54,67.34,67.52,37657.36179529283,35.2528,35.326,35.2214,35.3155,37657.3618
2005-03-04 13:40:00,67.5,67.67,67.39,67.67,36015.32567049809,35.3051,35.394,35.2475,35.394,36015.3257
2005-03-04 13:45:00,67.65,67.68,67.63,67.65,36343.73289545703,35.3835,35.3992,35.3731,35.3835,36343.7329
2005-03-04 13:50:00,67.64,67.85,67.64,67.84,33278.598795840175,35.3783,35.4881,35.3783,35.4829,33278.5988
2005-03-04 13:55:00,67.84,67.85,67.7,67.79,36343.73289545703,35.4829,35.4881,35.4097,35.4567,36343.7329
2005-03-04 14:00:00,67.78,67.97,67.78,67.94,82868.0897646415,35.4515,35.5509,35.4515,35.5352,82868.0898
2005-03-04 14:05:00,67.94,67.94,67.84,67.85,24302.13464696224,35.5352,35.5352,35.4829,35.4881,24302.1346
2005-03-04 14:10:00,67.9,67.93,67.85,67.88,33607.00602079913,35.5143,35.53,35.4881,35.5038,33607.006
2005-03-04 14:15:00,67.85,67.87,67.78,67.81,36781.6091954023,35.4881,35.4986,35.4515,35.4672,36781.6092
2005-03-04 14:20:00,67.8,67.81,67.75,67.75,43678.16091954024,35.462,35.4672,35.4358,35.4358,43678.1609
2005-03-04 14:25:00,67.74,67.75,67.51,67.51,52873.56321839081,35.4306,35.4358,35.3103,35.3103,52873.5632
2005-03-04 14:30:00,67.58,67.65,67.51,67.63,25725.232621784347,35.3469,35.3835,35.3103,35.3731,25725.2326
2005-03-04 14:35:00,67.62,67.64,67.53,67.56,28680.897646414887,35.3678,35.3783,35.3207,35.3364,28680.8976
2005-03-04 14:40:00,67.56,67.6,67.51,67.52,14559.386973180077,35.3364,35.3574,35.3103,35.3155,14559.387
2005-03-04 14:45:00,67.52,67.57,67.41,67.55,37328.95457033388,35.3155,35.3417,35.258,35.3312,37328.9546
2005-03-04 14:50:00,67.54,67.64,67.52,67.6,24521.072796934863,35.326,35.3783,35.3155,35.3574,24521.0728
2005-03-04 14:55:00,67.6,67.6,67.54,67.59,26929.39244663383,35.3574,35.3574,35.326,35.3521,26929.3924
2005-03-04 15:00:00,67.59,67.6,67.53,67.55,27038.861521620143,35.3521,35.3574,35.3207,35.3312,27038.8615
2005-03-04 15:05:00,67.54,67.56,67.54,67.55,20470.71702244116,35.326,35.3364,35.326,35.3312,20470.717
2005-03-04 15:10:00,67.54,67.6,67.52,67.56,31527.09359605912,35.326,35.3574,35.3155,35.3364,31527.0936
2005-03-04 15:15:00,67.56,67.68,67.52,67.52,66885.6048166393,35.3364,35.3992,35.3155,35.3155,66885.6048
2005-03-04 15:20:00,67.53,67.54,67.42,67.49,50574.71264367816,35.3207,35.326,35.2632,35.2998,50574.7126
2005-03-04 15:25:00,67.46,67.48,67.37,67.42,53968.25396825397,35.2841,35.2946,35.2371,35.2632,53968.254
2005-03-04 15:30:00,67.42,67.51,67.32,67.5,56814.44991789819,35.2632,35.3103,35.2109,35.3051,56814.4499
2005-03-04 15:35:00,67.5,67.51,67.32,67.33,50903.11986863711,35.3051,35.3103,35.2109,35.2161,50903.1199
2005-03-04 15:40:00,67.32,67.43,67.26,67.28,57142.857142857145,35.2109,35.2684,35.1795,35.19,57142.8571
2005-03-04 15:45:00,67.27,67.32,67.23,67.26,67323.48111658456,35.1848,35.2109,35.1638,35.1795,67323.4811
2005-03-04 15:50:00,67.27,67.52,67.26,67.47,68527.64094143405,35.1848,35.3155,35.1795,35.2894,68527.6409
2005-03-04 15:55:00,67.49,67.54,67.4,67.44,112753.14723590588,35.2998,35.326,35.2528,35.2737,112753.1472
2005-03-07 09:30:00,67.47,67.83,67.05,67.05,229994.52654625068,35.2894,35.4777,35.0697,35.0697,229994.5265
2005-03-07 09:35:00,67.15,67.23,66.82,67.07,93596.0591133005,35.122,35.1638,34.9494,35.0802,93596.0591
2005-03-07 09:40:00,67.1,67.47,66.92,67.22,87356.32183908047,35.0958,35.2894,35.0017,35.1586,87356.3218
2005-03-07 09:45:00,67.2,67.37,66.9,67.12,113847.83798576905,35.1481,35.2371,34.9912,35.1063,113847.838
2005-03-07 09:50:00,67.11,67.12,66.66,66.95,108374.3842364532,35.1011,35.1063,34.8657,35.0174,108374.3842
2005-03-07 09:55:00,66.95,67.05,66.71,66.72,73234.81116584565,35.0174,35.0697,34.8919,34.8971,73234.8112
2005-03-07 10:00:00,66.71,66.87,66.46,66.67,124466.33825944172,34.8919,34.9755,34.7611,34.8709,124466.3383
2005-03-07 10:05:00,66.67,66.68,66.32,66.32,79365.07936507936,34.8709,34.8762,34.6879,34.6879,79365.0794
2005-03-07 10:10:00,66.33,66.54,66.3,66.47,97208.53858784892,34.6931,34.8029,34.6774,34.7663,97208.5386
2005-03-07 10:15:00,66.47,66.51,66.29,66.32,78817.73399014778,34.7663,34.7873,34.6722,34.6879,78817.734
2005-03-07 10:20:00,66.31,66.31,65.95,66.05,136507.9365079365,34.6826,34.6826,34.4943,34.5467,136507.9365
2005-03-07 10:25:00,66.09,66.1,65.8,65.82,69403.39354132458,34.5676,34.5728,34.4159,34.4264,69403.3935
2005-03-07 10:30:00,65.8,65.91,65.63,65.83,144718.11713191023,34.4159,34.4734,34.327,34.4316,144718.1171
2005-03-07 10:35:00,65.88,65.93,65.77,65.92,99945.26546250684,34.4577,34.4839,34.4002,34.4787,99945.2655
2005-03-07 10:40:00,65.93,66.09,65.91,66.06,81007.11548987411,34.4839,34.5676,34.4734,34.5519,81007.1155
2005-03-07 10:45:00,66.06,66.39,66.05,66.23,79255.61029009306,34.5519,34.7245,34.5467,34.6408,79255.6103
2005-03-07 10:50:00,66.25,66.63,66.23,66.27,89326.76518883416,34.6513,34.85,34.6408,34.6617,89326.7652
2005-03-07 10:55:00,66.28,66.41,66.12,66.37,53639.84674329502,34.667,34.7349,34.5833,34.714,53639.8467
2005-03-07 11:00:00,66.4,66.4,66.21,66.36,82320.74438970991,34.7297,34.7297,34.6303,34.7088,82320.7444
2005-03-07 11:05:00,66.31,66.46,66.23,66.45,81116.58456486043,34.6826,34.7611,34.6408,34.7559,81116.5846
2005-03-07 11:10:00,66.43,66.55,66.41,66.51,50355.77449370553,34.7454,34.8082,34.7349,34.7873,50355.7745
2005-03-07 11:15:00,66.51,66.51,66.21,66.23,216748.7684729064,34.7873,34.7873,34.6303,34.6408,216748.7685
2005-03-07 11:20:00,66.22,66.29,66.21,66.27,45758.073344280245,34.6356,34.6722,34.6303,34.6617,45758.0733
2005-03-07 11:25:00,66.27,66.49,66.16,66.41,39080.45977011495,34.6617,34.7768,34.6042,34.7349,39080.4598
2005-03-07 11:30:00,66.39,66.46,66.33,66.45,25506.29447181172,34.7245,34.7611,34.6931,34.7559,25506.2945
2005-03-07 11:35:00,66.46,66.57,66.45,66.48,35139.57307060756,34.7611,34.8186,34.7559,34.7716,35139.5731
2005-03-07 11:40:00,66.47,66.58,66.47,66.58,18171.86644772852,34.7663,34.8239,34.7663,34.8239,18171.8664
2005-03-07 11:45:00,66.58,66.58,66.42,66.44,18938.14997263273,34.8239,34.8239,34.7402,34.7506,18938.15
2005-03-07 11:50:00,66.45,66.5,66.4,66.46,47947.45484400657,34.7559,34.782,34.7297,34.7611,47947.4548
2005-03-07 11:55:00,66.46,66.47,66.28,66.28,31964.96989600438,34.7611,34.7663,34.667,34.667,31964.9699
2005-03-07 12:00:00,66.29,66.29,66.16,66.17,60098.52216748769,34.6722,34.6722,34.6042,34.6094,60098.5222
2005-03-07 12:05:00,66.17,66.28,66.16,66.25,34920.63492063492,34.6094,34.667,34.6042,34.6513,34920.6349
2005-03-07 12:10:00,66.17,66.55,66.17,66.44,41269.84126984127,34.6094,34.8082,34.6094,34.7506,41269.8413
2005-03-07 12:15:00,66.44,66.46,66.37,66.37,18500.27367268747,34.7506,34.7611,34.714,34.714,18500.2737
2005-03-07 12:20:00,66.39,66.44,66.38,66.42,21784.34592227696,34.7245,34.7506,34.7193,34.7402,21784.3459
2005-03-07 12:25:00,66.43,66.46,66.38,66.43,20142.30979748221,34.7454,34.7611,34.7193,34.7454,20142.3098
2005-03-07 12:30:00,66.41,66.46,66.39,66.42,21455.938697318008,34.7349,34.7611,34.7245,34.7402,21455.9387
2005-03-07 12:35:00,66.41,66.45,66.35,66.36,29447.181171319105,34.7349,34.7559,34.7036,34.7088,29447.1812
2005-03-07 12:40:00,66.35,66.35,66.13,66.16,43459.2227695676,34.7036,34.7036,34.5885,34.6042,43459.2228
2005-03-07 12:45:00,66.16,66.26,66.12,66.23,35358.511220580185,34.6042,34.6565,34.5833,34.6408,35358.5112
2005-03-07 12:50:00,66.23,66.27,66.2,66.23,72796.93486590039,34.6408,34.6617,34.6251,34.6408,72796.9349
2005-03-07 12:55:00,66.24,66.32,66.24,66.31,33278.598795840175,34.646,34.6879,34.646,34.6826,33278.5988
2005-03-07 13:00:00,66.31,66.32,66.23,66.31,56376.57361795293,34.6826,34.6879,34.6408,34.6826,56376.5736
2005-03-07 13:05:00,66.31,66.45,66.27,66.41,29009.30487137384,34.6826,34.7559,34.6617,34.7349,29009.3049
2005-03-07 13:10:00,66.45,66.46,66.33,66.45,37876.29994526546,34.7559,34.7611,34.6931,34.7559,37876.2999
2005-03-07 13:15:00,66.45,66.51,66.34,66.49,39846.74329501916,34.7559,34.7873,34.6983,34.7768,39846.7433
2005-03-07 13:20:00,66.52,66.55,66.39,66.45,95019.1570881226,34.7925,34.8082,34.7245,34.7559,95019.1571
2005-03-07 13:25:00,66.45,66.61,66.41,66.61,95785.44061302682,34.7559,34.8396,34.7349,34.8396,95785.4406
2005-03-07 13:30:00,66.57,66.68,66.52,66.52,61850.02736726875,34.8186,34.8762,34.7925,34.7925,61850.0274
2005-03-07 13:35:00,66.51,66.55,66.46,66.5,22769.567597153804,34.7873,34.8082,34.7611,34.782,22769.5676
2005-03-07 13:40:00,66.48,66.52,66.46,66.5,21237.00054734537,34.7716,34.7925,34.7611,34.782,21237.0005
2005-03-07 13:45:00,66.5,66.51,66.41,66.48,26163.10892172961,34.782,34.7873,34.7349,34.7716,26163.1089
2005-03-07 13:50:00,66.49,66.66,66.48,66.53,26491.51614668856,34.7768,34.8657,34.7716,34.7977,26491.5161
2005-03-07 13:55:00,66.55,66.65,66.5,66.61,28352.49042145594,34.8082,34.8605,34.782,34.8396,28352.4904
2005-03-07 14:00:00,66.62,66.69,66.62,66.64,33935.41324575808,34.8448,34.8814,34.8448,34.8552,33935.4132
2005-03-07 14:05:00,66.63,66.66,66.62,66.66,35577.44937055282,34.85,34.8657,34.8448,34.8657,35577.4494
2005-03-07 14:10:00,66.65,66.69,66.63,66.68,67104.54296661193,34.8605,34.8814,34.85,34.8762,67104.543
2005-03-07 14:15:00,66.68,66.69,66.57,66.59,66338.25944170772,34.8762,34.8814,34.8186,34.8291,66338.2594
2005-03-07 14:20:00,66.59,66.72,66.57,66.67,28243.021346469624,34.8291,34.8971,34.8186,34.8709,28243.0213
2005-03-07 14:25:00,66.66,66.72,66.58,66.71,46743.29501915709,34.8657,34.8971,34.8239,34.8919,46743.295
2005-03-07 14:30:00,66.73,66.86,66.63,66.85,137602.62725779967,34.9023,34.9703,34.85,34.9651,137602.6273
2005-03-07 14:35:00,66.86,66.96,66.77,66.96,170881.22605363987,34.9703,35.0226,34.9232,35.0226,170881.2261
2005-03-07 14:40:00,66.96,67.13,66.96,67.01,53858.78489326766,35.0226,35.1115,35.0226,35.0488,53858.7849
2005-03-07 14:45:00,67.01,67.08,66.99,66.99,52873.56321839081,35.0488,35.0854,35.0383,35.0383,52873.5632
2005-03-07 14:50:00,66.96,66.99,66.03,66.94,32840.72249589491,35.0226,35.0383,34.5362,35.0122,32840.7225
2005-03-07 14:55:00,66.92,66.92,66.72,66.86,100164.20361247948,35.0017,35.0017,34.8971,34.9703,100164.2036
2005-03-07 15:00:00,66.86,66.96,66.85,66.92,52654.62506841817,34.9703,35.0226,34.9651,35.0017,52654.6251
2005-03-07 15:05:00,66.93,66.95,66.87,66.94,72577.99671592776,35.0069,35.0174,34.9755,35.0122,72577.9967
2005-03-07 15:10:00,66.91,66.96,66.91,66.94,43349.75369458128,34.9965,35.0226,34.9965,35.0122,43349.7537
2005-03-07 15:15:00,66.94,66.95,66.85,66.86,50684.18171866448,35.0122,35.0174,34.9651,34.9703,50684.1817
2005-03-07 15:20:00,66.87,66.9,66.81,66.81,66666.66666666667,34.9755,34.9912,34.9442,34.9442,66666.6667
2005-03-07 15:25:00,66.83,66.86,66.74,66.76,71154.89874110564,34.9546,34.9703,34.9075,34.918,71154.8987
2005-03-07 15:30:00,66.75,66.75,66.5,66.56,81663.92993979201,34.9128,34.9128,34.782,34.8134,81663.9299
2005-03-07 15:35:00,66.52,66.87,66.52,66.87,49480.021893815,34.7925,34.9755,34.7925,34.9755,49480.0219
2005-03-07 15:40:00,66.88,66.89,66.66,66.66,100711.54898741106,34.9808,34.986,34.8657,34.8657,100711.549
2005-03-07 15:45:00,66.66,66.82,66.65,66.65,28352.49042145594,34.8657,34.9494,34.8605,34.8605,28352.4904
2005-03-07 15:50:00,66.68,66.71,66.59,66.66,45867.54241926656,34.8762,34.8919,34.8291,34.8657,45867.5424
2005-03-07 15:55:00,66.67,66.7,66.5,66.53,125670.4980842912,34.8709,34.8866,34.782,34.7977,125670.4981
2005-03-08 09:30:00,66.5,66.5,65.54,65.82,192227.6956759716,34.782,34.782,34.2799,34.4264,192227.6957
2005-03-08 09:35:00,65.77,66.37,65.73,66.27,148111.65845648604,34.4002,34.714,34.3793,34.6617,148111.6585
2005-03-08 09:40:00,66.26,66.69,66.26,66.69,153913.51943076082,34.6565,34.8814,34.6565,34.8814,153913.5194
2005-03-08 09:45:00,66.65,66.87,66.28,66.35,177668.30870279146,34.8605,34.9755,34.667,34.7036,177668.3087
2005-03-08 09:50:00,66.38,66.56,66.18,66.3,89655.1724137931,34.7193,34.8134,34.6146,34.6774,89655.1724
2005-03-08 09:55:00,66.29,66.32,66.09,66.19,206130.2681992337,34.6722,34.6879,34.5676,34.6199,206130.2682
2005-03-08 10:00:00,66.15,66.26,66.09,66.23,86371.10016420361,34.599,34.6565,34.5676,34.6408,86371.1002
2005-03-08 10:05:00,66.32,66.32,65.95,66.08,71264.36781609195,34.6879,34.6879,34.4943,34.5623,71264.3678
2005-03-08 10:10:00,66.08,66.23,66.02,66.1,69950.73891625616,34.5623,34.6408,34.531,34.5728,69950.7389
2005-03-08 10:15:00,66.11,66.26,66.1,66.19,180842.91187739465,34.578,34.6565,34.5728,34.6199,180842.9119
2005-03-08 10:20:00,66.18,66.55,66.18,66.46,202517.7887246853,34.6146,34.8082,34.6146,34.7611,202517.7887
2005-03-08 10:25:00,66.42,66.65,66.29,66.61,60426.92939244663,34.7402,34.8605,34.6722,34.8396,60426.9294
2005-03-08 10:30:00,66.63,67.06,66.63,66.96,124575.80733442804,34.85,35.0749,34.85,35.0226,124575.8073
2005-03-08 10:35:00,66.97,67.03,66.5,66.61,146031.74603174604,35.0278,35.0592,34.782,34.8396,146031.746
2005-03-08 10:40:00,66.62,66.82,66.61,66.73,106294.4718117132,34.8448,34.9494,34.8396,34.9023,106294.4718
2005-03-08 10:45:00,66.73,66.9,66.69,66.87,80569.23918992885,34.9023,34.9912,34.8814,34.9755,80569.2392
2005-03-08 10:50:00,66.86,67.05,66.8,66.91,62287.903667214014,34.9703,35.0697,34.9389,34.9965,62287.9037
2005-03-08 10:55:00,66.91,66.91,66.64,66.78,43130.81554460865,34.9965,34.9965,34.8552,34.9285,43130.8155
2005-03-08 11:00:00,66.77,66.82,66.69,66.71,55610.29009304872,34.9232,34.9494,34.8814,34.8919,55610.2901
2005-03-08 11:05:00,66.71,66.71,66.58,66.69,40941.43404488232,34.8919,34.8919,34.8239,34.8814,40941.434
2005-03-08 11:10:00,66.69,66.85,66.69,66.71,47071.70224411604,34.8814,34.9651,34.8814,34.8919,47071.7022
2005-03-08 11:15:00,66.75,66.81,66.7,66.78,30651.340996168583,34.9128,34.9442,34.8866,34.9285,30651.341
2005-03-08 11:20:00,66.79,66.9,66.69,66.85,91844.55391351944,34.9337,34.9912,34.8814,34.9651,91844.5539
2005-03-08 11:25:00,66.83,67.01,66.82,66.99,66995.07389162562,34.9546,35.0488,34.9494,35.0383,66995.0739
2005-03-08 11:30:00,66.99,67.27,66.99,67.2,62835.2490421456,35.0383,35.1848,35.0383,35.1481,62835.249
2005-03-08 11:35:00,67.19,67.42,67.19,67.42,76409.41434044883,35.1429,35.2632,35.1429,35.2632,76409.4143
2005-03-08 11:40:00,67.42,67.73,67.41,67.62,150301.03995621236,35.2632,35.4254,35.258,35.3678,150301.04
2005-03-08 11:45:00,67.6,67.71,67.4,67.46,114942.5287356322,35.3574,35.4149,35.2528,35.2841,114942.5287
2005-03-08 11:50:00,67.46,67.46,67.28,67.35,40503.557744937054,35.2841,35.2841,35.19,35.2266,40503.5577
2005-03-08 11:55:00,67.37,67.38,66.55,67.29,44225.506294471816,35.2371,35.2423,34.8082,35.1952,44225.5063
2005-03-08 12:00:00,67.29,67.42,67.23,67.33,35467.98029556651,35.1952,35.2632,35.1638,35.2161,35467.9803
2005-03-08 12:05:00,67.33,67.44,67.32,67.4,83196.49698960045,35.2161,35.2737,35.2109,35.2528,83196.497
2005-03-08 12:10:00,67.37,67.53,67.23,67.31,64367.81609195402,35.2371,35.3207,35.1638,35.2057,64367.8161
2005-03-08 12:15:00,67.32,67.32,67.17,67.27,62397.37274220033,35.2109,35.2109,35.1325,35.1848,62397.3727
2005-03-08 12:20:00,67.25,67.28,67.01,67.03,90968.80131362892,35.1743,35.19,35.0488,35.0592,90968.8013
2005-03-08 12:25:00,67.09,67.11,66.77,66.97,89655.1724137931,35.0906,35.1011,34.9232,35.0278,89655.1724
2005-03-08 12:30:00,66.98,67.05,66.91,67.04,81554.46086480569,35.0331,35.0697,34.9965,35.0645,81554.4609
2005-03-08 12:35:00,67.01,67.35,66.98,67.35,80788.17733990148,35.0488,35.2266,35.0331,35.2266,80788.1773
2005-03-08 12:40:00,67.32,67.35,67.14,67.27,23645.320197044337,35.2109,35.2266,35.1168,35.1848,23645.3202
2005-03-08 12:45:00,67.27,67.32,67.11,67.11,24302.13464696224,35.1848,35.2109,35.1011,35.1011,24302.1346
2005-03-08 12:50:00,67.1,67.15,67.04,67.15,26163.10892172961,35.0958,35.122,35.0645,35.122,26163.1089
2005-03-08 12:55:00,67.15,67.28,67.15,67.26,19376.026272578,35.122,35.19,35.122,35.1795,19376.0263
2005-03-08 13:00:00,67.25,67.25,67.1,67.21,23316.912972085385,35.1743,35.1743,35.0958,35.1534,23316.913
2005-03-08 13:05:00,67.21,67.44,67.2,67.25,61631.08921729612,35.1534,35.2737,35.1481,35.1743,61631.0892
2005-03-08 13:10:00,67.25,67.27,67.15,67.19,34044.88232074439,35.1743,35.1848,35.122,35.1429,34044.8823
2005-03-08 13:15:00,67.18,67.34,67.13,67.34,25396.8253968254,35.1377,35.2214,35.1115,35.2214,25396.8254
2005-03-08 13:20:00,67.34,67.36,67.19,67.2,26819.92337164751,35.2214,35.2318,35.1429,35.1481,26819.9234
2005-03-08 13:25:00,67.2,67.28,67.19,67.24,47071.70224411604,35.1481,35.19,35.1429,35.1691,47071.7022
2005-03-08 13:30:00,67.23,67.23,67.12,67.19,11713.191023535852,35.1638,35.1638,35.1063,35.1429,11713.191
2005-03-08 13:35:00,67.19,67.21,67.11,67.15,25287.35632183908,35.1429,35.1534,35.1011,35.122,25287.3563
2005-03-08 13:40:00,67.16,67.32,67.13,67.19,31417.6245210728,35.1272,35.2109,35.1115,35.1429,31417.6245
2005-03-08 13:45:00,67.18,67.21,67.06,67.13,23645.320197044337,35.1377,35.1534,35.0749,35.1115,23645.3202
2005-03-08 13:50:00,67.13,67.32,67.13,67.19,43787.62999452655,35.1115,35.2109,35.1115,35.1429,43787.63
2005-03-08 13:55:00,67.21,67.28,67.06,67.12,32183.90804597701,35.1534,35.19,35.0749,35.1063,32183.908
2005-03-08 14:00:00,67.14,67.18,67.13,67.17,19376.026272578,35.1168,35.1377,35.1115,35.1325,19376.0263
2005-03-08 14:05:00,67.18,67.26,67.14,67.15,28461.959496442258,35.1377,35.1795,35.1168,35.122,28461.9595
2005-03-08 14:10:00,67.16,67.19,67.14,67.15,33607.00602079913,35.1272,35.1429,35.1168,35.122,33607.006
2005-03-08 14:15:00,67.16,67.18,67.03,67.05,29994.526546250687,35.1272,35.1377,35.0592,35.0697,29994.5265
2005-03-08 14:20:00,67.06,67.17,67.02,67.02,37000.54734537494,35.0749,35.1325,35.054,35.054,37000.5473
2005-03-08 14:25:00,67.02,67.16,66.96,67.16,32074.438970990697,35.054,35.1272,35.0226,35.1272,32074.439
2005-03-08 14:30:00,67.16,67.27,67.13,67.13,35030.10399562124,35.1272,35.1848,35.1115,35.1115,35030.104
2005-03-08 14:35:00,67.12,67.16,67.07,67.14,106622.87903667217,35.1063,35.1272,35.0802,35.1168,106622.879
2005-03-08 14:40:00,67.22,67.22,67.02,67.02,48604.26929392447,35.1586,35.1586,35.054,35.054,48604.2693
2005-03-08 14:45:00,67.01,67.12,66.96,67.1,78598.79584017515,35.0488,35.1063,35.0226,35.0958,78598.7958
2005-03-08 14:50:00,67.1,67.11,66.91,66.99,29885.05747126437,35.0958,35.1011,34.9965,35.0383,29885.0575
2005-03-08 14:55:00,66.99,67.14,66.99,67.1,51012.58894362343,35.0383,35.1168,35.0383,35.0958,51012.5889
2005-03-08 15:00:00,67.09,67.18,67.09,67.15,28352.49042145594,35.0906,35.1377,35.0906,35.122,28352.4904
2005-03-08 15:05:00,67.14,67.19,67.07,67.14,37219.485495347566,35.1168,35.1429,35.0802,35.1168,37219.4855
2005-03-08 15:10:00,67.13,67.14,67.0,67.04,31417.6245210728,35.1115,35.1168,35.0435,35.0645,31417.6245
2005-03-08 15:15:00,67.04,67.22,67.04,67.21,80788.17733990148,35.0645,35.1586,35.0645,35.1534,80788.1773
2005-03-08 15:20:00,67.22,67.22,67.06,67.11,51231.52709359606,35.1586,35.1586,35.0749,35.1011,51231.5271
2005-03-08 15:25:00,67.11,67.22,67.11,67.22,40175.15051997811,35.1011,35.1586,35.1011,35.1586,40175.1505
2005-03-08 15:30:00,67.22,67.26,67.09,67.13,45429.66611932129,35.1586,35.1795,35.0906,35.1115,45429.6661
2005-03-08 15:35:00,67.12,67.14,67.05,67.1,45867.54241926656,35.1063,35.1168,35.0697,35.0958,45867.5424
2005-03-08 15:40:00,67.07,67.16,67.05,67.12,68089.76464148879,35.0802,35.1272,35.0697,35.1063,68089.7646
2005-03-08 15:45:00,67.14,67.22,67.01,67.18,204159.82484948004,35.1168,35.1586,35.0488,35.1377,204159.8248
2005-03-08 15:50:00,67.19,67.22,67.06,67.1,55281.88286808976,35.1429,35.1586,35.0749,35.0958,55281.8829
2005-03-08 15:55:00,67.11,67.14,66.82,67.0,184236.4532019705,35.1011,35.1168,34.9494,35.0435,184236.4532
2005-03-09 09:30:00,67.36,67.64,67.36,67.43,129173.50848385332,35.2318,35.3783,35.2318,35.2684,129173.5085
2005-03-09 09:35:00,67.42,68.01,67.35,67.85,104324.0284619595,35.2632,35.5718,35.2266,35.4881,104324.0285
2005-03-09 09:40:00,67.92,67.95,67.42,67.72,76628.35249042146,35.5247,35.5404,35.2632,35.4201,76628.3525
2005-03-09 09:45:00,67.75,67.83,67.32,67.79,133114.3951833607,35.4358,35.4777,35.2109,35.4567,133114.3952
2005-03-09 09:50:00,67.96,68.44,67.41,68.27,312862.61631089216,35.5457,35.7967,35.258,35.7078,312862.6163
2005-03-09 09:55:00,68.27,69.06,67.78,68.88,290640.39408867,35.7078,36.121,35.4515,36.0269,290640.3941
2005-03-09 10:00:00,68.93,68.97,68.65,68.89,204926.10837438423,36.053,36.0739,35.9066,36.0321,204926.1084
2005-03-09 10:05:00,68.86,68.92,68.79,68.88,213464.6962233169,36.0164,36.0478,35.9798,36.0269,213464.6962
2005-03-09 10:10:00,68.9,69.29,68.88,69.23,193431.85550082105,36.0373,36.2413,36.0269,36.2099,193431.8555
2005-03-09 10:15:00,69.29,69.64,69.23,69.56,230870.27914614123,36.2413,36.4244,36.2099,36.3825,230870.2791
2005-03-09 10:20:00,69.53,69.61,68.97,68.98,258128.078817734,36.3668,36.4087,36.0739,36.0792,258128.0788
2005-03-09 10:25:00,68.98,69.22,68.97,69.22,103338.80678708263,36.0792,36.2047,36.0739,36.2047,103338.8068
2005-03-09 10:30:00,69.2,69.2,68.51,69.12,465024.630541872,36.1942,36.1942,35.8333,36.1524,465024.6305
2005-03-09 10:35:00,69.12,69.33,68.81,69.06,270388.61521620146,36.1524,36.2622,35.9902,36.121,270388.6152
2005-03-09 10:40:00,69.06,69.43,68.92,69.43,174493.7055281883,36.121,36.3145,36.0478,36.3145,174493.7055
2005-03-09 10:45:00,69.43,69.49,69.1,69.24,128735.63218390803,36.3145,36.3459,36.1419,36.2151,128735.6322
2005-03-09 10:50:00,69.24,69.36,69.02,69.1,127969.34865900384,36.2151,36.2779,36.1001,36.1419,127969.3487
2005-03-09 10:55:00,69.11,69.22,68.91,69.15,159605.91133004928,36.1471,36.2047,36.0425,36.1681,159605.9113
2005-03-09 11:00:00,69.22,69.37,69.09,69.24,80569.23918992885,36.2047,36.2831,36.1367,36.2151,80569.2392
2005-03-09 11:05:00,69.24,69.42,69.17,69.2,93705.5281882868,36.2151,36.3093,36.1785,36.1942,93705.5282
2005-03-09 11:10:00,69.18,69.33,69.16,69.32,52216.748768472906,36.1838,36.2622,36.1733,36.257,52216.7488
2005-03-09 11:15:00,69.38,69.55,69.33,69.48,80678.70826491517,36.2884,36.3773,36.2622,36.3407,80678.7083
2005-03-09 11:20:00,69.43,69.73,69.43,69.64,97755.88396278051,36.3145,36.4714,36.3145,36.4244,97755.884
2005-03-09 11:25:00,69.61,70.25,69.61,69.95,125670.4980842912,36.4087,36.7434,36.4087,36.5865,125670.4981
2005-03-09 11:30:00,69.95,70.11,69.95,69.99,111330.04926108375,36.5865,36.6702,36.5865,36.6074,111330.0493
2005-03-09 11:35:00,70.0,70.18,69.99,70.17,159934.3185550082,36.6127,36.7068,36.6074,36.7016,159934.3186
2005-03-09 11:40:00,70.17,70.25,69.62,69.7,154241.92665571976,36.7016,36.7434,36.4139,36.4557,154241.9267
2005-03-09 11:45:00,69.88,70.07,69.65,69.75,72906.4039408867,36.5499,36.6493,36.4296,36.4819,72906.4039
2005-03-09 11:50:00,69.75,69.96,69.7,69.88,34263.82047071702,36.4819,36.5917,36.4557,36.5499,34263.8205
2005-03-09 11:55:00,69.95,69.96,69.84,69.89,29228.243021346472,36.5865,36.5917,36.529,36.5551,29228.243
2005-03-09 12:00:00,69.89,70.05,69.73,69.75,56814.44991789819,36.5551,36.6388,36.4714,36.4819,56814.4499
2005-03-09 12:05:00,69.75,69.8,69.64,69.7,53311.43951833608,36.4819,36.508,36.4244,36.4557,53311.4395
2005-03-09 12:10:00,69.7,69.88,69.64,69.75,42911.877394636016,36.4557,36.5499,36.4244,36.4819,42911.8774
2005-03-09 12:15:00,69.75,69.96,69.71,69.92,66666.66666666667,36.4819,36.5917,36.461,36.5708,66666.6667
2005-03-09 12:20:00,69.9,70.07,69.81,70.07,66009.85221674877,36.5603,36.6493,36.5133,36.6493,66009.8522
2005-03-09 12:25:00,70.07,70.34,70.05,70.28,120634.92063492064,36.6493,36.7905,36.6388,36.7591,120634.9206
2005-03-09 12:30:00,70.28,70.48,70.16,70.31,113081.5544608648,36.7591,36.8637,36.6963,36.7748,113081.5545
2005-03-09 12:35:00,70.25,70.37,70.12,70.13,56157.6354679803,36.7434,36.8062,36.6754,36.6806,56157.6355
2005-03-09 12:40:00,70.13,70.19,70.05,70.07,76409.41434044883,36.6806,36.712,36.6388,36.6493,76409.4143
2005-03-09 12:45:00,70.06,70.08,69.89,69.93,59003.831417624526,36.644,36.6545,36.5551,36.576,59003.8314
2005-03-09 12:50:00,69.89,69.92,69.62,69.89,90530.92501368363,36.5551,36.5708,36.4139,36.5551,90530.925
2005-03-09 12:55:00,69.89,69.89,69.75,69.84,61631.08921729612,36.5551,36.5551,36.4819,36.529,61631.0892
2005-03-09 13:00:00,69.84,70.14,69.83,70.07,51340.99616858238,36.529,36.6859,36.5237,36.6493,51340.9962
2005-03-09 13:05:00,70.08,70.09,69.96,69.99,60098.52216748769,36.6545,36.6597,36.5917,36.6074,60098.5222
2005-03-09 13:10:00,69.98,69.99,69.88,69.89,45648.60426929392,36.6022,36.6074,36.5499,36.5551,45648.6043
2005-03-09 13:15:00,69.88,69.9,69.75,69.84,58675.42419266557,36.5499,36.5603,36.4819,36.529,58675.4242
2005-03-09 13:20:00,69.84,69.86,69.75,69.83,34811.165845648604,36.529,36.5394,36.4819,36.5237,34811.1658
2005-03-09 13:25:00,69.88,69.96,69.83,69.83,52983.03229337712,36.5499,36.5917,36.5237,36.5237,52983.0323
2005-03-09 13:30:00,69.85,69.94,69.36,69.36,90640.39408866996,36.5342,36.5813,36.2779,36.2779,90640.3941
2005-03-09 13:35:00,69.36,69.43,68.95,68.99,152162.01423097975,36.2779,36.3145,36.0635,36.0844,152162.0142
2005-03-09 13:40:00,68.99,69.06,68.68,69.01,216967.70662287905,36.0844,36.121,35.9222,36.0948,216967.7066
2005-03-09 13:45:00,69.04,69.17,69.0,69.09,98193.7602627258,36.1105,36.1785,36.0896,36.1367,98193.7603
2005-03-09 13:50:00,69.06,69.11,68.94,69.01,105199.78106185004,36.121,36.1471,36.0582,36.0948,105199.7811
2005-03-09 13:55:00,69.01,69.05,68.55,68.55,132895.45703338808,36.0948,36.1158,35.8542,35.8542,132895.457
2005-03-09 14:00:00,68.56,69.19,68.55,68.91,138806.78708264916,35.8595,36.189,35.8542,36.0425,138806.7871
2005-03-09 14:05:00,68.9,69.08,68.64,68.75,77613.57416529831,36.0373,36.1315,35.9013,35.9589,77613.5742
2005-03-09 14:10:00,68.72,68.96,68.61,68.63,81663.92993979201,35.9432,36.0687,35.8856,35.8961,81663.9299
2005-03-09 14:15:00,68.61,69.09,68.06,68.2,226382.04707170225,35.8856,36.1367,35.598,35.6712,226382.0471
2005-03-09 14:20:00,68.22,68.35,67.78,67.78,162780.51450465244,35.6816,35.7496,35.4515,35.4515,162780.5145
2005-03-09 14:25:00,67.87,67.88,67.23,67.28,245429.6661193213,35.4986,35.5038,35.1638,35.19,245429.6661
2005-03-09 14:30:00,67.28,67.6,67.25,67.56,203612.47947454845,35.19,35.3574,35.1743,35.3364,203612.4795
2005-03-09 14:35:00,67.66,67.94,67.57,67.94,170881.22605363987,35.3887,35.5352,35.3417,35.5352,170881.2261
2005-03-09 14:40:00,67.94,68.06,67.78,67.96,114833.05966064589,35.5352,35.598,35.4515,35.5457,114833.0597
2005-03-09 14:45:00,67.94,67.99,67.59,67.96,145374.93158182813,35.5352,35.5613,35.3521,35.5457,145374.9316
2005-03-09 14:50:00,67.96,67.99,67.78,67.9,65353.03776683087,35.5457,35.5613,35.4515,35.5143,65353.0378
2005-03-09 14:55:00,67.96,68.1,67.87,67.99,53968.25396825397,35.5457,35.6189,35.4986,35.5613,53968.254
2005-03-09 15:00:00,68.0,68.0,67.51,67.75,117679.2556102901,35.5666,35.5666,35.3103,35.4358,117679.2556
2005-03-09 15:05:00,67.75,67.97,67.51,67.55,94581.28078817736,35.4358,35.5509,35.3103,35.3312,94581.2808
2005-03-09 15:10:00,67.48,67.69,67.14,67.14,294909.6880131363,35.2946,35.4044,35.1168,35.1168,294909.688
2005-03-09 15:15:00,67.14,67.19,66.73,66.73,170333.88067870826,35.1168,35.1429,34.9023,34.9023,170333.8807
2005-03-09 15:20:00,66.74,66.95,66.69,66.75,224083.1964969896,34.9075,35.0174,34.8814,34.9128,224083.1965
2005-03-09 15:25:00,66.75,67.14,66.59,67.11,193650.79365079367,34.9128,35.1168,34.8291,35.1011,193650.7937
2005-03-09 15:30:00,67.14,67.31,66.96,67.08,118555.00821018063,35.1168,35.2057,35.0226,35.0854,118555.0082
2005-03-09 15:35:00,67.07,67.07,66.69,66.69,120963.3278598796,35.0802,35.0802,34.8814,34.8814,120963.3279
2005-03-09 15:40:00,66.69,66.81,66.52,66.69,246852.7640941434,34.8814,34.9442,34.7925,34.8814,246852.7641
2005-03-09 15:45:00,66.72,66.72,66.23,66.27,166174.05582922825,34.8971,34.8971,34.6408,34.6617,166174.0558
2005-03-09 15:50:00,66.27,66.45,66.11,66.34,188724.6852764094,34.6617,34.7559,34.578,34.6983,188724.6853
2005-03-09 15:55:00,66.33,66.36,66.11,66.11,193869.73180076628,34.6931,34.7088,34.578,34.578,193869.7318
2005-03-10 09:30:00,65.77,65.98,65.32,65.42,377120.9633278599,34.4002,34.51,34.1648,34.2171,377120.9633
2005-03-10 09:35:00,65.32,65.44,64.63,64.68,252654.6250684182,34.1648,34.2276,33.8039,33.8301,252654.6251
2005-03-10 09:40:00,64.77,65.18,64.17,64.22,302572.52326217847,33.8772,34.0916,33.5633,33.5895,302572.5233
2005-03-10 09:45:00,64.22,64.5,64.17,64.35,319540.2298850575,33.5895,33.7359,33.5633,33.6575,319540.2299
2005-03-10 09:50:00,64.23,64.81,64.22,64.28,292282.4302134647,33.5947,33.8981,33.5895,33.6209,292282.4302
2005-03-10 09:55:00,64.29,64.4,64.13,64.38,316803.5030103996,33.6261,33.6836,33.5424,33.6732,316803.503
2005-03-10 10:00:00,64.39,64.52,63.49,63.76,453092.50136836345,33.6784,33.7464,33.2077,33.3489,453092.5014
2005-03-10 10:05:00,63.49,63.94,63.49,63.85,239189.92884510127,33.2077,33.443,33.2077,33.396,239189.9288
2005-03-10 10:10:00,63.85,63.94,63.76,63.9,168691.8445539135,33.396,33.443,33.3489,33.4221,168691.8446
2005-03-10 10:15:00,63.86,63.9,63.49,63.49,167816.091954023,33.4012,33.4221,33.2077,33.2077,167816.092
2005-03-10 10:20:00,63.49,63.53,63.03,63.17,264915.1614668856,33.2077,33.2286,32.9671,33.0403,264915.1615
2005-03-10 10:25:00,63.17,63.17,62.85,63.06,270388.61521620146,33.0403,33.0403,32.8729,32.9828,270388.6152
2005-03-10 10:30:00,63.06,63.72,62.81,63.5,272140.1204159825,32.9828,33.328,32.852,33.2129,272140.1204
2005-03-10 10:35:00,63.48,63.49,63.08,63.38,155883.9627805145,33.2024,33.2077,32.9932,33.1501,155883.9628
2005-03-10 10:40:00,63.37,63.61,63.2,63.42,122058.01860974276,33.1449,33.2704,33.056,33.1711,122058.0186
2005-03-10 10:45:00,63.4,63.42,63.21,63.26,167378.21565407774,33.1606,33.1711,33.0612,33.0874,167378.2157
2005-03-10 10:50:00,63.26,63.32,63.06,63.22,196278.05145046525,33.0874,33.1188,32.9828,33.0665,196278.0515
2005-03-10 10:55:00,63.27,63.53,63.17,63.26,177996.71592775045,33.0926,33.2286,33.0403,33.0874,177996.7159
2005-03-10 11:00:00,63.31,63.44,63.12,63.17,135741.6529830323,33.1135,33.1815,33.0142,33.0403,135741.653
2005-03-10 11:05:00,63.17,63.17,62.8,62.94,204707.1702244116,33.0403,33.0403,32.8468,32.92,204707.1702
2005-03-10 11:10:00,62.89,62.89,62.35,62.68,266338.25944170775,32.8939,32.8939,32.6114,32.784,266338.2594
2005-03-10 11:15:00,62.72,63.11,62.67,63.07,157525.99890530924,32.8049,33.0089,32.7788,32.988,157525.9989
2005-03-10 11:20:00,63.07,63.12,62.95,63.08,128954.57033388068,32.988,33.0142,32.9252,32.9932,128954.5703
2005-03-10 11:25:00,63.11,63.23,62.99,63.03,126765.18883415437,33.0089,33.0717,32.9462,32.9671,126765.1888
2005-03-10 11:30:00,63.03,63.09,62.88,63.08,127640.94143404489,32.9671,32.9985,32.8886,32.9932,127640.9414
2005-03-10 11:35:00,63.03,63.06,62.8,62.99,123590.5856595512,32.9671,32.9828,32.8468,32.9462,123590.5857
2005-03-10 11:40:00,63.0,63.11,62.94,63.05,99397.92008757526,32.9514,33.0089,32.92,32.9775,99397.9201
2005-03-10 11:45:00,63.08,63.24,62.97,63.21,127093.5960591133,32.9932,33.0769,32.9357,33.0612,127093.5961
2005-03-10 11:50:00,63.21,63.36,63.17,63.29,155446.08648056924,33.0612,33.1397,33.0403,33.1031,155446.0865
2005-03-10 11:55:00,63.28,63.72,63.27,63.72,275314.7235905857,33.0978,33.328,33.0926,33.328,275314.7236
2005-03-10 12:00:00,63.72,63.89,63.59,63.85,174712.64367816094,33.328,33.4169,33.26,33.396,174712.6437
2005-03-10 12:05:00,63.84,63.96,63.84,63.94,220908.59332238644,33.3907,33.4535,33.3907,33.443,220908.5933
2005-03-10 12:10:00,63.94,64.07,63.77,63.93,202189.38149972635,33.443,33.511,33.3541,33.4378,202189.3815
2005-03-10 12:15:00,63.91,63.93,63.63,63.72,96113.84783798576,33.4274,33.4378,33.2809,33.328,96113.8478
2005-03-10 12:20:00,63.75,63.94,63.68,63.75,63492.06349206349,33.3437,33.443,33.3071,33.3437,63492.0635
2005-03-10 12:25:00,63.75,63.84,63.62,63.84,38642.58347016968,33.3437,33.3907,33.2757,33.3907,38642.5835
2005-03-10 12:30:00,63.85,63.94,63.76,63.93,89217.29611384784,33.396,33.443,33.3489,33.4378,89217.2961
2005-03-10 12:35:00,63.94,64.01,63.75,63.91,79036.67214012041,33.443,33.4797,33.3437,33.4274,79036.6721
2005-03-10 12:40:00,63.91,63.96,63.85,63.91,64586.75424192666,33.4274,33.4535,33.396,33.4274,64586.7542
2005-03-10 12:45:00,63.93,63.93,63.63,63.63,64696.223316912976,33.4378,33.4378,33.2809,33.2809,64696.2233
2005-03-10 12:50:00,63.65,63.81,63.54,63.72,62835.2490421456,33.2914,33.375,33.2338,33.328,62835.249
2005-03-10 12:55:00,63.72,63.94,63.65,63.94,38642.58347016968,33.328,33.443,33.2914,33.443,38642.5835
2005-03-10 13:00:00,63.91,63.98,63.9,63.95,63163.65626710455,33.4274,33.464,33.4221,33.4483,63163.6563
2005-03-10 13:05:00,63.97,63.99,63.85,63.93,69512.8626163109,33.4587,33.4692,33.396,33.4378,69512.8626
2005-03-10 13:10:00,63.99,63.99,63.8,63.89,62287.903667214014,33.4692,33.4692,33.3698,33.4169,62287.9037
2005-03-10 13:15:00,63.81,63.89,63.69,63.69,50793.6507936508,33.375,33.4169,33.3123,33.3123,50793.6508
2005-03-10 13:20:00,63.68,63.71,63.21,63.32,92610.83743842364,33.3071,33.3227,33.0612,33.1188,92610.8374
2005-03-10 13:25:00,63.32,63.63,63.31,63.56,110563.76573617951,33.1188,33.2809,33.1135,33.2443,110563.7657
2005-03-10 13:30:00,63.57,63.57,63.21,63.23,60974.27476737822,33.2495,33.2495,33.0612,33.0717,60974.2748
2005-03-10 13:35:00,63.22,63.28,63.03,63.05,91516.14668856048,33.0665,33.0978,32.9671,32.9775,91516.1467
2005-03-10 13:40:00,63.03,63.06,62.89,62.99,192665.5719759168,32.9671,32.9828,32.8939,32.9462,192665.572
2005-03-10 13:45:00,62.98,63.03,62.85,62.95,139573.07060755338,32.9409,32.9671,32.8729,32.9252,139573.0706
2005-03-10 13:50:00,62.94,62.99,62.91,62.92,106732.34811165846,32.92,32.9462,32.9043,32.9095,106732.3481
2005-03-10 13:55:00,63.03,63.03,62.67,62.77,132785.98795840176,32.9671,32.9671,32.7788,32.8311,132785.988
2005-03-10 14:00:00,62.78,63.6,62.39,62.41,124794.74548440066,32.8363,33.2652,32.6323,32.6428,124794.7455
2005-03-10 14:05:00,62.45,62.51,61.83,62.04,277832.51231527096,32.6637,32.6951,32.3394,32.4493,277832.5123
2005-03-10 14:10:00,62.08,62.2,61.92,62.01,331800.7662835249,32.4702,32.533,32.3865,32.4336,331800.7663
2005-03-10 14:15:00,62.04,62.69,62.03,62.5,281773.3990147783,32.4493,32.7892,32.444,32.6899,281773.399
2005-03-10 14:20:00,62.57,62.69,62.39,62.62,102134.64696223318,32.7265,32.7892,32.6323,32.7526,102134.647
2005-03-10 14:25:00,62.63,62.92,62.51,62.89,109140.6677613574,32.7579,32.9095,32.6951,32.8939,109140.6678
2005-03-10 14:30:00,62.89,62.94,62.78,62.8,107827.03886152162,32.8939,32.92,32.8363,32.8468,107827.0389
2005-03-10 14:35:00,62.84,63.35,62.78,63.1,193979.2008757526,32.8677,33.1345,32.8363,33.0037,193979.2009
2005-03-10 14:40:00,63.04,63.2,62.94,63.07,87465.79091406678,32.9723,33.056,32.92,32.988,87465.7909
2005-03-10 14:45:00,63.07,63.12,62.12,62.88,85057.47126436782,32.988,33.0142,32.4911,32.8886,85057.4713
2005-03-10 14:50:00,62.86,63.1,62.85,63.08,124028.46195949645,32.8782,33.0037,32.8729,32.9932,124028.462
2005-03-10 14:55:00,63.1,63.1,62.91,62.97,56704.98084291188,33.0037,33.0037,32.9043,32.9357,56704.9808
2005-03-10 15:00:00,62.96,63.03,62.91,62.99,51778.87246852765,32.9305,32.9671,32.9043,32.9462,51778.8725
2005-03-10 15:05:00,62.99,63.01,62.94,62.98,79146.14121510673,32.9462,32.9566,32.92,32.9409,79146.1412
2005-03-10 15:10:00,62.99,63.11,62.95,63.05,169896.004378763,32.9462,33.0089,32.9252,32.9775,169896.0044
2005-03-10 15:15:00,63.06,63.06,62.82,62.87,59770.11494252874,32.9828,32.9828,32.8572,32.8834,59770.1149
2005-03-10 15:20:00,62.88,62.89,62.76,62.79,96004.37876299946,32.8886,32.8939,32.8259,32.8415,96004.3788
2005-03-10 15:25:00,62.8,62.94,62.62,62.62,95238.09523809524,32.8468,32.92,32.7526,32.7526,95238.0952
2005-03-10 15:30:00,62.63,62.94,62.62,62.91,114285.71428571428,32.7579,32.92,32.7526,32.9043,114285.7143
2005-03-10 15:35:00,62.91,62.99,62.86,62.93,86918.4455391352,32.9043,32.9462,32.8782,32.9148,86918.4455
2005-03-10 15:40:00,62.92,63.01,62.85,62.96,117131.91023535852,32.9095,32.9566,32.8729,32.9305,117131.9102
2005-03-10 15:45:00,62.96,63.07,62.95,63.02,173070.6075533662,32.9305,32.988,32.9252,32.9618,173070.6076
2005-03-10 15:50:00,63.02,63.05,62.96,63.03,164422.5506294472,32.9618,32.9775,32.9305,32.9671,164422.5506
2005-03-10 15:55:00,63.03,63.09,62.99,62.99,179857.69020251778,32.9671,32.9985,32.9462,32.9462,179857.6902
2005-03-11 09:30:00,63.02,63.03,62.21,62.48,243349.7536945813,32.9618,32.9671,32.5382,32.6794,243349.7537
2005-03-11 09:35:00,62.3,63.56,62.3,63.31,218062.3973727422,32.5853,33.2443,32.5853,33.1135,218062.3974
2005-03-11 09:40:00,63.31,63.44,63.15,63.27,212041.5982484948,33.1135,33.1815,33.0298,33.0926,212041.5982
2005-03-11 09:45:00,63.3,63.52,63.25,63.4,312643.6781609196,33.1083,33.2234,33.0821,33.1606,312643.6782
2005-03-11 09:50:00,63.4,63.6,63.36,63.48,375150.5199781062,33.1606,33.2652,33.1397,33.2024,375150.52
2005-03-11 09:55:00,63.47,63.5,62.85,62.96,268199.2337164751,33.1972,33.2129,32.8729,32.9305,268199.2337
2005-03-11 10:00:00,62.95,63.32,62.9,63.32,273672.6874657909,32.9252,33.1188,32.8991,33.1188,273672.6875
2005-03-11 10:05:00,63.31,63.32,62.91,63.13,162780.51450465244,33.1135,33.1188,32.9043,33.0194,162780.5145
2005-03-11 10:10:00,63.19,63.28,63.04,63.04,182813.3552271484,33.0508,33.0978,32.9723,32.9723,182813.3552
2005-03-11 10:15:00,63.04,63.05,62.67,62.76,145812.8078817734,32.9723,32.9775,32.7788,32.8259,145812.8079
2005-03-11 10:20:00,62.73,62.78,62.42,62.71,146798.02955665026,32.8102,32.8363,32.648,32.7997,146798.0296
2005-03-11 10:25:00,62.71,62.74,62.35,62.5,148877.94198139026,32.7997,32.8154,32.6114,32.6899,148877.942
2005-03-11 10:30:00,62.48,62.79,62.44,62.57,156321.8390804598,32.6794,32.8415,32.6585,32.7265,156321.8391
2005-03-11 10:35:00,62.58,62.85,62.54,62.68,115161.46688560482,32.7317,32.8729,32.7108,32.784,115161.4669
2005-03-11 10:40:00,62.71,62.92,62.65,62.83,148987.4110563766,32.7997,32.9095,32.7683,32.8625,148987.4111
2005-03-11 10:45:00,62.83,62.94,62.71,62.92,106622.87903667217,32.8625,32.92,32.7997,32.9095,106622.879
2005-03-11 10:50:00,62.93,63.21,62.84,63.03,102134.64696223318,32.9148,33.0612,32.8677,32.9671,102134.647
2005-03-11 10:55:00,63.11,63.17,62.85,62.89,113847.83798576905,33.0089,33.0403,32.8729,32.8939,113847.838
2005-03-11 11:00:00,62.89,62.94,62.85,62.92,97099.06951286262,32.8939,32.92,32.8729,32.9095,97099.0695
2005-03-11 11:05:00,62.89,63.01,62.86,62.88,76737.82156540778,32.8939,32.9566,32.8782,32.8886,76737.8216
2005-03-11 11:10:00,62.86,62.99,62.8,62.89,123700.0547345375,32.8782,32.9462,32.8468,32.8939,123700.0547
2005-03-11 11:15:00,62.89,63.11,62.83,63.09,93486.5900383142,32.8939,33.0089,32.8625,32.9985,93486.59
2005-03-11 11:20:00,63.03,63.1,62.95,63.02,95566.5024630542,32.9671,33.0037,32.9252,32.9618,95566.5025
2005-03-11 11:25:00,63.02,63.05,62.84,62.97,114176.24521072795,32.9618,32.9775,32.8677,32.9357,114176.2452
2005-03-11 11:30:00,62.94,63.12,62.92,63.12,88998.35796387521,32.92,33.0142,32.9095,33.0142,88998.358
2005-03-11 11:35:00,63.11,63.12,62.93,62.97,112205.80186097429,33.0089,33.0142,32.9148,32.9357,112205.8019
2005-03-11 11:40:00,62.98,63.03,62.87,62.87,91187.73946360154,32.9409,32.9671,32.8834,32.8834,91187.7395
2005-03-11 11:45:00,62.87,63.08,62.86,63.01,135851.1220580186,32.8834,32.9932,32.8782,32.9566,135851.1221
2005-03-11 11:50:00,62.99,63.26,62.98,63.25,422550.6294471812,32.9462,33.0874,32.9409,33.0821,422550.6294
2005-03-11 11:55:00,63.29,63.49,63.21,63.22,103010.3995621237,33.1031,33.2077,33.0612,33.0665,103010.3996
2005-03-11 12:00:00,63.23,63.26,63.16,63.17,103776.68308702792,33.0717,33.0874,33.0351,33.0403,103776.6831
2005-03-11 12:05:00,63.14,63.17,63.03,63.1,91406.67761357415,33.0246,33.0403,32.9671,33.0037,91406.6776
2005-03-11 12:10:00,63.12,63.17,63.06,63.1,52435.68691844554,33.0142,33.0403,32.9828,33.0037,52435.6869
2005-03-11 12:15:00,63.1,63.15,63.0,63.1,37219.485495347566,33.0037,33.0298,32.9514,33.0037,37219.4855
2005-03-11 12:20:00,63.04,63.1,63.02,63.03,106075.53366174056,32.9723,33.0037,32.9618,32.9671,106075.5337
2005-03-11 12:25:00,63.03,63.11,62.99,63.1,74220.0328407225,32.9671,33.0089,32.9462,33.0037,74220.0328
2005-03-11 12:30:00,63.1,63.17,63.04,63.15,118555.00821018063,33.0037,33.0403,32.9723,33.0298,118555.0082
2005-03-11 12:35:00,63.15,63.15,63.06,63.1,183798.5769020252,33.0298,33.0298,32.9828,33.0037,183798.5769
2005-03-11 12:40:00,63.1,63.12,62.99,63.03,134865.90038314176,33.0037,33.0142,32.9462,32.9671,134865.9004
2005-03-11 12:45:00,63.06,63.12,63.03,63.05,136507.9365079365,32.9828,33.0142,32.9671,32.9775,136507.9365
2005-03-11 12:50:00,63.05,63.07,63.0,63.03,69184.45539135195,32.9775,32.988,32.9514,32.9671,69184.4554
2005-03-11 12:55:00,63.04,63.08,62.96,63.03,55938.69731800767,32.9723,32.9932,32.9305,32.9671,55938.6973
2005-03-11 13:00:00,63.06,63.1,62.99,63.1,90311.986863711,32.9828,33.0037,32.9462,33.0037,90311.9869
2005-03-11 13:05:00,63.05,63.21,63.05,63.12,149534.75643130817,32.9775,33.0612,32.9775,33.0142,149534.7564
2005-03-11 13:10:00,63.13,63.32,63.1,63.31,65024.63054187192,33.0194,33.1188,33.0037,33.1135,65024.6305
2005-03-11 13:15:00,63.32,63.43,63.31,63.38,52873.56321839081,33.1188,33.1763,33.1135,33.1501,52873.5632
2005-03-11 13:20:00,63.34,63.35,63.21,63.23,59332.23864258347,33.1292,33.1345,33.0612,33.0717,59332.2386
2005-03-11 13:25:00,63.23,63.31,63.21,63.26,19047.61904761905,33.0717,33.1135,33.0612,33.0874,19047.619
2005-03-11 13:30:00,63.25,63.26,63.2,63.25,38423.64532019704,33.0821,33.0874,33.056,33.0821,38423.6453
2005-03-11 13:35:00,63.25,63.25,63.16,63.17,24302.13464696224,33.0821,33.0821,33.0351,33.0403,24302.1346
2005-03-11 13:40:00,63.17,63.18,62.88,63.08,64915.161466885605,33.0403,33.0455,32.8886,32.9932,64915.1615
2005-03-11 13:45:00,63.04,63.1,62.93,62.93,50793.6507936508,32.9723,33.0037,32.9148,32.9148,50793.6508
2005-03-11 13:50:00,62.94,63.02,62.75,62.87,96332.7859879584,32.92,32.9618,32.8206,32.8834,96332.786
2005-03-11 13:55:00,62.87,62.87,62.44,62.44,115489.87411056376,32.8834,32.8834,32.6585,32.6585,115489.8741
2005-03-11 14:00:00,62.44,62.66,62.44,62.48,143732.8954570334,32.6585,32.7736,32.6585,32.6794,143732.8955
2005-03-11 14:05:00,62.47,62.76,62.47,62.72,90749.86316365626,32.6742,32.8259,32.6742,32.8049,90749.8632
2005-03-11 14:10:00,62.74,62.86,62.67,62.8,71921.18226600986,32.8154,32.8782,32.7788,32.8468,71921.1823
2005-03-11 14:15:00,62.82,62.86,62.72,62.79,66557.19759168035,32.8572,32.8782,32.8049,32.8415,66557.1976
2005-03-11 14:20:00,62.8,62.84,62.68,62.75,50793.6507936508,32.8468,32.8677,32.784,32.8206,50793.6508
2005-03-11 14:25:00,62.76,62.76,62.51,62.51,112424.74001094692,32.8259,32.8259,32.6951,32.6951,112424.74
2005-03-11 14:30:00,62.52,62.55,62.46,62.51,129282.97755883964,32.7003,32.716,32.6689,32.6951,129282.9776
2005-03-11 14:35:00,62.57,62.78,62.48,62.58,69731.80076628353,32.7265,32.8363,32.6794,32.7317,69731.8008
2005-03-11 14:40:00,62.66,62.71,62.47,62.52,75752.59989053092,32.7736,32.7997,32.6742,32.7003,75752.5999
2005-03-11 14:45:00,62.53,62.66,62.5,62.59,103886.15216201424,32.7056,32.7736,32.6899,32.7369,103886.1522
2005-03-11 14:50:00,62.63,62.78,62.57,62.65,82211.27531472359,32.7579,32.8363,32.7265,32.7683,82211.2753
2005-03-11 14:55:00,62.66,62.73,62.58,62.68,56486.04269293925,32.7736,32.8102,32.7317,32.784,56486.0427
2005-03-11 15:00:00,62.68,62.69,62.47,62.55,67104.54296661193,32.784,32.7892,32.6742,32.716,67104.543
2005-03-11 15:05:00,62.56,62.66,62.45,62.53,133004.92610837438,32.7213,32.7736,32.6637,32.7056,133004.9261
2005-03-11 15:10:00,62.56,62.76,62.48,62.75,88341.54351395731,32.7213,32.8259,32.6794,32.8206,88341.5435
2005-03-11 15:15:00,62.75,62.75,62.51,62.53,54953.47564313082,32.8206,32.8206,32.6951,32.7056,54953.4756
2005-03-11 15:20:00,62.53,62.6,62.53,62.56,129939.79200875752,32.7056,32.7422,32.7056,32.7213,129939.792
2005-03-11 15:25:00,62.57,62.75,62.57,62.67,92501.36836343732,32.7265,32.8206,32.7265,32.7788,92501.3684
2005-03-11 15:30:00,62.67,62.75,62.57,62.58,117569.78653530378,32.7788,32.8206,32.7265,32.7317,117569.7865
2005-03-11 15:35:00,62.6,62.87,62.59,62.85,77832.51231527094,32.7422,32.8834,32.7369,32.8729,77832.5123
2005-03-11 15:40:00,62.85,62.89,62.76,62.89,55172.41379310345,32.8729,32.8939,32.8259,32.8939,55172.4138
2005-03-11 15:45:00,62.89,62.99,62.81,62.94,70388.61521620142,32.8939,32.9462,32.852,32.92,70388.6152
2005-03-11 15:50:00,62.94,62.97,62.85,62.85,60207.991242474,32.92,32.9357,32.8729,32.8729,60207.9912
2005-03-11 15:55:00,62.88,62.99,62.81,62.91,138806.78708264916,32.8886,32.9462,32.852,32.9043,138806.7871
2005-03-14 09:30:00,63.03,63.12,62.67,62.67,171538.04050355774,32.9671,33.0142,32.7788,32.7788,171538.0405
2005-03-14 09:35:00,62.67,62.78,62.21,62.21,128516.69403393542,32.7788,32.8363,32.5382,32.5382,128516.694
2005-03-14 09:40:00,62.22,62.22,61.92,61.97,162123.70005473454,32.5434,32.5434,32.3865,32.4127,162123.7001
2005-03-14 09:45:00,61.97,62.0,60.75,61.2,257361.79529282972,32.4127,32.4283,31.7746,32.0099,257361.7953
2005-03-14 09:50:00,61.25,61.57,60.75,60.86,259222.7695675972,32.0361,32.2034,31.7746,31.8321,259222.7696
2005-03-14 09:55:00,60.93,61.43,60.75,61.25,203612.47947454845,31.8687,32.1302,31.7746,32.0361,203612.4795
2005-03-14 10:00:00,61.29,61.38,61.2,61.32,117898.19376026271,32.057,32.1041,32.0099,32.0727,117898.1938
2005-03-14 10:05:00,61.32,61.32,60.81,60.81,97318.00766283524,32.0727,32.0727,31.8059,31.8059,97318.0077
2005-03-14 10:10:00,60.9,60.93,60.78,60.88,132676.51888341544,31.853,31.8687,31.7902,31.8425,132676.5189
2005-03-14 10:15:00,60.86,60.99,60.78,60.84,124575.80733442804,31.8321,31.9001,31.7902,31.8216,124575.8073
2005-03-14 10:20:00,60.87,61.06,60.84,61.01,131253.42090859334,31.8373,31.9367,31.8216,31.9105,131253.4209
2005-03-14 10:25:00,61.06,61.13,60.94,61.07,111767.925561029,31.9367,31.9733,31.8739,31.9419,111767.9256
2005-03-14 10:30:00,61.06,61.17,60.88,60.89,131034.4827586207,31.9367,31.9942,31.8425,31.8478,131034.4828
2005-03-14 10:35:00,60.89,60.97,60.76,60.81,145046.5243568692,31.8478,31.8896,31.7798,31.8059,145046.5244
2005-03-14 10:40:00,60.82,60.82,60.63,60.77,223097.9748221128,31.8112,31.8112,31.7118,31.785,223097.9748
2005-03-14 10:45:00,60.77,60.82,60.54,60.69,114833.05966064589,31.785,31.8112,31.6647,31.7432,114833.0597
2005-03-14 10:50:00,60.7,60.7,60.29,60.31,98850.57471264368,31.7484,31.7484,31.534,31.5444,98850.5747
2005-03-14 10:55:00,60.32,60.37,60.14,60.3,271483.3059660646,31.5496,31.5758,31.4555,31.5392,271483.306
2005-03-14 11:00:00,60.32,60.51,60.29,60.38,143513.95730706077,31.5496,31.649,31.534,31.581,143513.9573
2005-03-14 11:05:00,60.38,61.02,60.38,60.9,177777.77777777778,31.581,31.9158,31.581,31.853,177777.7778
2005-03-14 11:10:00,60.98,61.29,60.93,61.21,193979.2008757526,31.8949,32.057,31.8687,32.0151,193979.2009
2005-03-14 11:15:00,61.23,61.66,61.08,61.66,157525.99890530924,32.0256,32.2505,31.9472,32.2505,157525.9989
2005-03-14 11:20:00,61.66,61.8,61.41,61.73,153366.17405582924,32.2505,32.3237,32.1198,32.2871,153366.1741
2005-03-14 11:25:00,61.66,61.74,61.29,61.42,153366.17405582924,32.2505,32.2924,32.057,32.125,153366.1741
2005-03-14 11:30:00,61.43,61.43,61.12,61.25,221346.4696223317,32.1302,32.1302,31.9681,32.0361,221346.4696
2005-03-14 11:35:00,61.25,61.48,61.22,61.43,93924.46633825944,32.0361,32.1564,32.0204,32.1302,93924.4663
2005-03-14 11:40:00,61.41,61.52,61.31,61.31,143623.42638204707,32.1198,32.1773,32.0675,32.0675,143623.4264
2005-03-14 11:45:00,61.27,61.3,61.13,61.27,76518.88341543515,32.0465,32.0622,31.9733,32.0465,76518.8834
2005-03-14 11:50:00,61.3,61.52,61.25,61.49,79912.42474001095,32.0622,32.1773,32.0361,32.1616,79912.4247
2005-03-14 11:55:00,61.5,61.51,61.36,61.44,94252.8735632184,32.1668,32.1721,32.0936,32.1354,94252.8736
2005-03-14 12:00:00,61.44,61.47,61.35,61.41,31964.96989600438,32.1354,32.1511,32.0884,32.1198,31964.9699
2005-03-14 12:05:00,61.46,61.5,61.36,61.37,43678.16091954024,32.1459,32.1668,32.0936,32.0988,43678.1609
2005-03-14 12:10:00,61.36,61.36,61.02,61.04,122058.01860974276,32.0936,32.0936,31.9158,31.9262,122058.0186
2005-03-14 12:15:00,61.1,61.29,61.06,61.14,24958.949096880133,31.9576,32.057,31.9367,31.9785,24958.9491
2005-03-14 12:20:00,61.11,61.49,61.01,61.05,81554.46086480569,31.9628,32.1616,31.9105,31.9315,81554.4609
2005-03-14 12:25:00,61.07,61.31,61.07,61.28,68527.64094143405,31.9419,32.0675,31.9419,32.0518,68527.6409
2005-03-14 12:30:00,61.28,61.3,61.21,61.24,30322.933771209635,32.0518,32.0622,32.0151,32.0308,30322.9338
2005-03-14 12:35:00,61.23,61.23,60.94,61.01,43130.81554460865,32.0256,32.0256,31.8739,31.9105,43130.8155
2005-03-14 12:40:00,60.99,61.16,60.97,61.16,59222.76956759716,31.9001,31.989,31.8896,31.989,59222.7696
2005-03-14 12:45:00,61.16,61.19,60.93,60.93,22331.69129720854,31.989,32.0047,31.8687,31.8687,22331.6913
2005-03-14 12:50:00,60.92,60.92,60.84,60.87,58784.89326765189,31.8635,31.8635,31.8216,31.8373,58784.8933
2005-03-14 12:55:00,60.86,60.91,60.75,60.76,71264.36781609195,31.8321,31.8582,31.7746,31.7798,71264.3678
2005-03-14 13:00:00,60.76,60.93,60.72,60.93,67104.54296661193,31.7798,31.8687,31.7589,31.8687,67104.543
2005-03-14 13:05:00,60.93,61.02,60.88,61.02,40284.61959496442,31.8687,31.9158,31.8425,31.9158,40284.6196
2005-03-14 13:10:00,61.01,61.06,60.94,61.05,31746.031746031746,31.9105,31.9367,31.8739,31.9315,31746.0317
2005-03-14 13:15:00,61.06,61.31,61.05,61.31,42474.00109469075,31.9367,32.0675,31.9315,32.0675,42474.0011
2005-03-14 13:20:00,61.3,61.47,61.3,61.39,98084.29118773948,32.0622,32.1511,32.0622,32.1093,98084.2912
2005-03-14 13:25:00,61.43,61.57,61.38,61.57,72468.52764094144,32.1302,32.2034,32.1041,32.2034,72468.5276
2005-03-14 13:30:00,61.56,61.74,61.54,61.71,101149.42528735632,32.1982,32.2924,32.1878,32.2767,101149.4253
2005-03-14 13:35:00,61.71,61.89,61.64,61.78,125561.02900930488,32.2767,32.3708,32.2401,32.3133,125561.029
2005-03-14 13:40:00,61.78,62.04,61.75,61.99,87684.7290640394,32.3133,32.4493,32.2976,32.4231,87684.7291
2005-03-14 13:45:00,62.02,62.07,61.75,61.77,124794.74548440066,32.4388,32.465,32.2976,32.3081,124794.7455
2005-03-14 13:50:00,61.75,61.76,61.59,61.66,97427.47673782158,32.2976,32.3028,32.2139,32.2505,97427.4767
2005-03-14 13:55:00,61.64,61.91,61.64,61.91,66776.13574165298,32.2401,32.3813,32.2401,32.3813,66776.1357
2005-03-14 14:00:00,61.89,62.03,61.83,61.95,83962.78051450466,32.3708,32.444,32.3394,32.4022,83962.7805
2005-03-14 14:05:00,61.96,62.16,61.91,61.98,99616.8582375479,32.4074,32.512,32.3813,32.4179,99616.8582
2005-03-14 14:10:00,62.04,62.04,61.81,61.81,113628.8998357964,32.4493,32.4493,32.329,32.329,113628.8998
2005-03-14 14:15:00,61.83,61.86,61.71,61.75,58128.07881773399,32.3394,32.3551,32.2767,32.2976,58128.0788
2005-03-14 14:20:00,61.79,61.86,61.71,61.8,58784.89326765189,32.3185,32.3551,32.2767,32.3237,58784.8933
2005-03-14 14:25:00,61.78,61.83,61.57,61.63,54515.59934318555,32.3133,32.3394,32.2034,32.2348,54515.5993
2005-03-14 14:30:00,61.64,61.75,61.64,61.75,163218.3908045977,32.2401,32.2976,32.2401,32.2976,163218.3908
2005-03-14 14:35:00,61.74,61.83,61.74,61.76,31636.56267104543,32.2924,32.3394,32.2924,32.3028,31636.5627
2005-03-14 14:40:00,61.77,61.93,61.74,61.87,64696.223316912976,32.3081,32.3917,32.2924,32.3604,64696.2233
2005-03-14 14:45:00,61.88,62.03,61.84,61.97,118445.53913519433,32.3656,32.444,32.3447,32.4127,118445.5391
2005-03-14 14:50:00,61.94,61.96,61.75,61.93,113847.83798576905,32.397,32.4074,32.2976,32.3917,113847.838
2005-03-14 14:55:00,61.93,61.98,61.69,61.73,66009.85221674877,32.3917,32.4179,32.2662,32.2871,66009.8522
2005-03-14 15:00:00,61.74,62.03,61.74,62.0,83087.02791461413,32.2924,32.444,32.2924,32.4283,83087.0279
2005-03-14 15:05:00,62.0,62.0,61.83,61.88,54734.53749315818,32.4283,32.4283,32.3394,32.3656,54734.5375
2005-03-14 15:10:00,61.88,61.9,61.76,61.78,57142.857142857145,32.3656,32.376,32.3028,32.3133,57142.8571
2005-03-14 15:15:00,61.81,61.94,61.66,61.71,72796.93486590039,32.329,32.397,32.2505,32.2767,72796.9349
2005-03-14 15:20:00,61.73,61.76,61.62,61.69,49261.08374384237,32.2871,32.3028,32.2296,32.2662,49261.0837
2005-03-14 15:25:00,61.69,61.71,61.55,61.7,76956.75971538041,32.2662,32.2767,32.193,32.2714,76956.7597
2005-03-14 15:30:00,61.71,61.79,61.64,61.76,87794.19813902573,32.2767,32.3185,32.2401,32.3028,87794.1981
2005-03-14 15:35:00,61.77,61.8,61.69,61.78,57471.2643678161,32.3081,32.3237,32.2662,32.3133,57471.2644
2005-03-14 15:40:00,61.79,62.21,61.65,61.65,52983.03229337712,32.3185,32.5382,32.2453,32.2453,52983.0323
2005-03-14 15:45:00,61.61,61.69,61.57,61.62,106951.28626163107,32.2244,32.2662,32.2034,32.2296,106951.2863
2005-03-14 15:50:00,61.61,61.69,61.55,61.67,84729.06403940887,32.2244,32.2662,32.193,32.2557,84729.064
2005-03-14 15:55:00,61.67,61.72,61.54,61.59,123809.52380952382,32.2557,32.2819,32.1878,32.2139,123809.5238
2005-03-15 09:30:00,61.66,61.79,61.48,61.79,169458.12807881774,32.2505,32.3185,32.1564,32.3185,169458.1281
2005-03-15 09:35:00,61.8,61.85,61.34,61.52,118226.60098522168,32.3237,32.3499,32.0831,32.1773,118226.601
2005-03-15 09:40:00,61.48,61.56,61.34,61.34,116584.56486042694,32.1564,32.1982,32.0831,32.0831,116584.5649
2005-03-15 09:45:00,61.35,61.57,61.34,61.39,97755.88396278051,32.0884,32.2034,32.0831,32.1093,97755.884
2005-03-15 09:50:00,61.39,61.48,61.21,61.48,108264.9151614669,32.1093,32.1564,32.0151,32.1564,108264.9152
2005-03-15 09:55:00,61.5,61.52,61.3,61.48,74876.84729064039,32.1668,32.1773,32.0622,32.1564,74876.8473
2005-03-15 10:00:00,61.52,61.71,61.48,61.5,104324.0284619595,32.1773,32.2767,32.1564,32.1668,104324.0285
2005-03-15 10:05:00,61.46,61.55,61.3,61.41,72687.46579091407,32.1459,32.193,32.0622,32.1198,72687.4658
2005-03-15 10:10:00,61.41,61.51,61.2,61.39,89107.82703886152,32.1198,32.1721,32.0099,32.1093,89107.827
2005-03-15 10:15:00,61.41,61.66,61.3,61.62,77066.22879036673,32.1198,32.2505,32.0622,32.2296,77066.2288
2005-03-15 10:20:00,61.62,61.93,61.57,61.76,113191.02353585113,32.2296,32.3917,32.2034,32.3028,113191.0235
2005-03-15 10:25:00,61.8,62.3,61.77,62.2,164203.61247947454,32.3237,32.5853,32.3081,32.533,164203.6125
2005-03-15 10:30:00,62.26,62.29,61.97,61.98,147126.4367816092,32.5643,32.58,32.4127,32.4179,147126.4368
2005-03-15 10:35:00,61.98,62.05,61.64,61.74,90093.04871373838,32.4179,32.4545,32.2401,32.2924,90093.0487
2005-03-15 10:40:00,61.75,61.87,61.62,61.62,86808.97646414889,32.2976,32.3604,32.2296,32.2296,86808.9765
2005-03-15 10:45:00,61.62,61.71,61.54,61.59,68089.76464148879,32.2296,32.2767,32.1878,32.2139,68089.7646
2005-03-15 10:50:00,61.57,61.67,61.41,61.62,78051.45046524357,32.2034,32.2557,32.1198,32.2296,78051.4505
2005-03-15 10:55:00,61.59,61.77,61.43,61.46,73234.81116584565,32.2139,32.3081,32.1302,32.1459,73234.8112
2005-03-15 11:00:00,61.43,61.44,61.21,61.24,68089.76464148879,32.1302,32.1354,32.0151,32.0308,68089.7646
2005-03-15 11:05:00,61.25,61.39,61.22,61.26,87137.38368910782,32.0361,32.1093,32.0204,32.0413,87137.3837
2005-03-15 11:10:00,61.27,61.33,61.01,61.3,123371.64750957854,32.0465,32.0779,31.9105,32.0622,123371.6475
2005-03-15 11:15:00,61.29,61.35,61.09,61.34,78927.2030651341,32.057,32.0884,31.9524,32.0831,78927.2031
2005-03-15 11:20:00,61.34,61.49,61.2,61.31,70717.02244116037,32.0831,32.1616,32.0099,32.0675,70717.0224
2005-03-15 11:25:00,61.3,61.57,61.3,61.5,63929.93979200876,32.0622,32.2034,32.0622,32.1668,63929.9398
2005-03-15 11:30:00,61.5,61.56,61.3,61.52,43897.099069512864,32.1668,32.1982,32.0622,32.1773,43897.0991
2005-03-15 11:35:00,61.51,61.6,61.21,61.22,52764.09414340449,32.1721,32.2191,32.0151,32.0204,52764.0941
2005-03-15 11:40:00,61.21,61.3,61.07,61.27,87465.79091406678,32.0151,32.0622,31.9419,32.0465,87465.7909
2005-03-15 11:45:00,61.28,61.32,61.05,61.16,79584.01751505201,32.0518,32.0727,31.9315,31.989,79584.0175
2005-03-15 11:50:00,61.16,61.33,60.93,61.2,104433.4975369458,31.989,32.0779,31.8687,32.0099,104433.4975
2005-03-15 11:55:00,61.2,61.41,61.11,61.32,43021.34646962233,32.0099,32.1198,31.9628,32.0727,43021.3465
2005-03-15 12:00:00,61.23,61.33,60.98,61.33,69512.8626163109,32.0256,32.0779,31.8949,32.0779,69512.8626
2005-03-15 12:05:00,61.32,61.4,61.09,61.38,49480.021893815,32.0727,32.1145,31.9524,32.1041,49480.0219
2005-03-15 12:10:00,61.4,61.4,61.01,61.21,60864.8056923919,32.1145,32.1145,31.9105,32.0151,60864.8057
2005-03-15 12:15:00,61.21,61.3,61.03,61.12,48823.2074438971,32.0151,32.0622,31.921,31.9681,48823.2074
2005-03-15 12:20:00,61.15,61.24,61.02,61.12,45539.13519430761,31.9838,32.0308,31.9158,31.9681,45539.1352
2005-03-15 12:25:00,61.2,61.24,61.17,61.2,24630.541871921185,32.0099,32.0308,31.9942,32.0099,24630.5419
2005-03-15 12:30:00,61.2,61.21,61.13,61.19,34592.227695675974,32.0099,32.0151,31.9733,32.0047,34592.2277
2005-03-15 12:35:00,61.19,61.2,61.11,61.18,43240.28461959497,32.0047,32.0099,31.9628,31.9995,43240.2846
2005-03-15 12:40:00,61.16,61.16,61.09,61.13,35577.44937055282,31.989,31.989,31.9524,31.9733,35577.4494
2005-03-15 12:45:00,61.14,61.18,61.12,61.16,37547.89272030652,31.9785,31.9995,31.9681,31.989,37547.8927
2005-03-15 12:50:00,61.16,61.17,61.07,61.08,57361.795292829775,31.989,31.9942,31.9419,31.9472,57361.7953
2005-03-15 12:55:00,61.09,61.25,61.07,61.21,79802.95566502464,31.9524,32.0361,31.9419,32.0151,79802.9557
2005-03-15 13:00:00,61.19,61.37,61.18,61.23,53749.315818281335,32.0047,32.0988,31.9995,32.0256,53749.3158
2005-03-15 13:05:00,61.24,61.26,61.18,61.18,26053.63984674329,32.0308,32.0413,31.9995,31.9995,26053.6398
2005-03-15 13:10:00,61.19,61.21,61.12,61.2,54187.1921182266,32.0047,32.0151,31.9681,32.0099,54187.1921
2005-03-15 13:15:00,61.2,61.21,61.15,61.18,13136.288998357964,32.0099,32.0151,31.9838,31.9995,13136.289
2005-03-15 13:20:00,61.19,61.19,61.07,61.12,39408.86699507389,32.0047,32.0047,31.9419,31.9681,39408.867
2005-03-15 13:25:00,61.12,61.15,61.02,61.03,21674.87684729064,31.9681,31.9838,31.9158,31.921,21674.8768
2005-03-15 13:30:00,61.01,61.02,60.75,60.76,94362.3426382047,31.9105,31.9158,31.7746,31.7798,94362.3426
2005-03-15 13:35:00,60.75,60.77,60.43,60.48,113300.49261083743,31.7746,31.785,31.6072,31.6333,113300.4926
2005-03-15 13:40:00,60.46,60.82,60.43,60.78,69184.45539135195,31.6229,31.8112,31.6072,31.7902,69184.4554
2005-03-15 13:45:00,60.78,61.1,60.73,60.92,89545.7033388068,31.7902,31.9576,31.7641,31.8635,89545.7033
2005-03-15 13:50:00,60.88,60.95,60.65,60.83,59989.05309250137,31.8425,31.8792,31.7222,31.8164,59989.0531
2005-03-15 13:55:00,60.84,60.93,60.75,60.92,87465.79091406678,31.8216,31.8687,31.7746,31.8635,87465.7909
2005-03-15 14:00:00,60.92,61.19,60.88,61.15,77504.10509031199,31.8635,32.0047,31.8425,31.9838,77504.1051
2005-03-15 14:05:00,61.13,61.13,60.89,61.0,46743.29501915709,31.9733,31.9733,31.8478,31.9053,46743.295
2005-03-15 14:10:00,60.99,60.99,60.68,60.84,81335.52271483306,31.9001,31.9001,31.7379,31.8216,81335.5227
2005-03-15 14:15:00,60.89,60.98,60.83,60.96,66885.6048166393,31.8478,31.8949,31.8164,31.8844,66885.6048
2005-03-15 14:20:00,60.96,60.97,60.81,60.84,78489.32676518883,31.8844,31.8896,31.8059,31.8216,78489.3268
2005-03-15 14:25:00,60.8,60.88,60.77,60.84,41707.71756978654,31.8007,31.8425,31.785,31.8216,41707.7176
2005-03-15 14:30:00,60.84,60.84,60.67,60.71,67323.48111658456,31.8216,31.8216,31.7327,31.7536,67323.4811
2005-03-15 14:35:00,60.69,60.79,60.67,60.79,52435.68691844554,31.7432,31.7955,31.7327,31.7955,52435.6869
2005-03-15 14:40:00,60.79,60.82,60.63,60.65,69622.33169129721,31.7955,31.8112,31.7118,31.7222,69622.3317
2005-03-15 14:45:00,60.64,60.78,60.57,60.78,73344.28024083197,31.717,31.7902,31.6804,31.7902,73344.2802
2005-03-15 14:50:00,60.78,60.86,60.67,60.77,82539.68253968254,31.7902,31.8321,31.7327,31.785,82539.6825
2005-03-15 14:55:00,60.76,60.88,60.76,60.79,65462.50684181719,31.7798,31.8425,31.7798,31.7955,65462.5068
2005-03-15 15:00:00,60.77,60.88,60.76,60.85,50793.6507936508,31.785,31.8425,31.7798,31.8269,50793.6508
2005-03-15 15:05:00,60.85,60.86,60.78,60.78,36124.7947454844,31.8269,31.8321,31.7902,31.7902,36124.7947
2005-03-15 15:10:00,60.78,60.82,60.74,60.81,67432.95019157088,31.7902,31.8112,31.7693,31.8059,67432.9502
2005-03-15 15:15:00,60.81,60.85,60.69,60.82,38970.99069512863,31.8059,31.8269,31.7432,31.8112,38970.9907
2005-03-15 15:20:00,60.83,60.83,60.61,60.66,33497.53694581281,31.8164,31.8164,31.7013,31.7275,33497.5369
2005-03-15 15:25:00,60.65,60.72,60.58,60.68,54625.06841817187,31.7222,31.7589,31.6856,31.7379,54625.0684
2005-03-15 15:30:00,60.69,60.69,60.48,60.68,97646.4148877942,31.7432,31.7432,31.6333,31.7379,97646.4149
2005-03-15 15:35:00,60.69,60.83,60.67,60.67,78598.79584017515,31.7432,31.8164,31.7327,31.7327,78598.7958
2005-03-15 15:40:00,60.67,60.67,60.52,60.61,94143.40448823207,31.7327,31.7327,31.6543,31.7013,94143.4045
2005-03-15 15:45:00,60.57,60.62,60.5,60.56,57361.795292829775,31.6804,31.7066,31.6438,31.6752,57361.7953
2005-03-15 15:50:00,60.56,60.59,60.48,60.59,74438.97099069513,31.6752,31.6909,31.6333,31.6909,74438.971
2005-03-15 15:55:00,60.6,60.61,60.51,60.58,138478.37985769022,31.6961,31.7013,31.649,31.6856,138478.3799
2005-03-16 09:30:00,60.15,60.56,60.11,60.42,235139.5730706076,31.4607,31.6752,31.4398,31.6019,235139.5731
2005-03-16 09:35:00,60.53,60.66,60.3,60.43,135741.6529830323,31.6595,31.7275,31.5392,31.6072,135741.653
2005-03-16 09:40:00,60.44,60.44,59.65,59.89,247181.1713191024,31.6124,31.6124,31.1992,31.3247,247181.1713
2005-03-16 09:45:00,59.87,59.93,58.88,58.92,385550.08210180624,31.3143,31.3457,30.7965,30.8174,385550.0821
2005-03-16 09:50:00,58.92,59.38,58.84,59.23,212479.47454844008,30.8174,31.058,30.7755,30.9795,212479.4745
2005-03-16 09:55:00,59.25,59.29,59.18,59.29,183908.0459770115,30.99,31.0109,30.9534,31.0109,183908.046
2005-03-16 10:00:00,59.3,59.72,59.28,59.58,156978.65353037766,31.0161,31.2358,31.0057,31.1626,156978.6535
2005-03-16 10:05:00,59.57,59.88,59.4,59.74,122605.36398467432,31.1574,31.3195,31.0685,31.2463,122605.364
2005-03-16 10:10:00,59.77,59.9,59.56,59.63,122714.83305966064,31.262,31.33,31.1521,31.1887,122714.8331
2005-03-16 10:15:00,59.68,59.81,59.43,59.55,88013.13628899836,31.2149,31.2829,31.0841,31.1469,88013.1363
2005-03-16 10:20:00,59.56,59.64,59.4,59.51,152380.9523809524,31.1521,31.194,31.0685,31.126,152380.9524
2005-03-16 10:25:00,59.7,60.16,59.56,60.06,104214.55938697318,31.2254,31.466,31.1521,31.4137,104214.5594
2005-03-16 10:30:00,60.11,60.75,59.99,60.75,250246.3054187192,31.4398,31.7746,31.377,31.7746,250246.3054
2005-03-16 10:35:00,60.75,61.43,60.74,61.4,385440.61302682,31.7746,32.1302,31.7693,32.1145,385440.613
2005-03-16 10:40:00,61.43,61.77,61.29,61.41,363875.2052545156,32.1302,32.3081,32.057,32.1198,363875.2053
2005-03-16 10:45:00,61.41,61.94,61.37,61.8,312753.14723590587,32.1198,32.397,32.0988,32.3237,312753.1472
2005-03-16 10:50:00,61.8,62.0,61.62,61.75,295894.90968801314,32.3237,32.4283,32.2296,32.2976,295894.9097
2005-03-16 10:55:00,61.75,61.89,61.67,61.89,166392.9939792009,32.2976,32.3708,32.2557,32.3708,166392.994
2005-03-16 11:00:00,61.89,62.16,61.73,62.0,146688.56048166394,32.3708,32.512,32.2871,32.4283,146688.5605
2005-03-16 11:05:00,61.98,62.02,61.77,61.92,191899.2884510126,32.4179,32.4388,32.3081,32.3865,191899.2885
2005-03-16 11:10:00,61.93,62.26,61.92,62.15,182484.9480021894,32.3917,32.5643,32.3865,32.5068,182484.948
2005-03-16 11:15:00,62.26,62.26,61.5,61.57,299288.451012589,32.5643,32.5643,32.1668,32.2034,299288.451
2005-03-16 11:20:00,61.56,61.77,61.5,61.5,144608.64805692394,32.1982,32.3081,32.1668,32.1668,144608.6481
2005-03-16 11:25:00,61.52,61.79,61.51,61.78,107936.50793650794,32.1773,32.3185,32.1721,32.3133,107936.5079
2005-03-16 11:30:00,61.8,61.95,61.68,61.89,153147.2359058566,32.3237,32.4022,32.261,32.3708,153147.2359
2005-03-16 11:35:00,61.89,61.94,61.79,61.85,88451.01258894363,32.3708,32.397,32.3185,32.3499,88451.0126
2005-03-16 11:40:00,61.84,61.85,61.73,61.83,96661.19321291737,32.3447,32.3499,32.2871,32.3394,96661.1932
2005-03-16 11:45:00,61.76,61.84,61.76,61.81,40831.964969896006,32.3028,32.3447,32.3028,32.329,40831.965
2005-03-16 11:50:00,61.8,61.88,61.73,61.83,53749.315818281335,32.3237,32.3656,32.2871,32.3394,53749.3158
2005-03-16 11:55:00,61.83,61.96,61.81,61.91,77394.63601532567,32.3394,32.4074,32.329,32.3813,77394.636
2005-03-16 12:00:00,61.93,61.95,61.86,61.9,64367.81609195402,32.3917,32.4022,32.3551,32.376,64367.8161
2005-03-16 12:05:00,61.9,61.94,61.78,61.79,47181.17131910235,32.376,32.397,32.3133,32.3185,47181.1713
2005-03-16 12:10:00,61.81,61.81,61.63,61.63,80897.6464148878,32.329,32.329,32.2348,32.2348,80897.6464
2005-03-16 12:15:00,61.63,61.75,61.63,61.73,57690.202517788726,32.2348,32.2976,32.2348,32.2871,57690.2025
2005-03-16 12:20:00,61.73,61.84,61.66,61.84,76190.4761904762,32.2871,32.3447,32.2505,32.3447,76190.4762
2005-03-16 12:25:00,61.84,61.84,61.72,61.72,54077.72304324029,32.3447,32.3447,32.2819,32.2819,54077.723
2005-03-16 12:30:00,61.72,61.72,61.41,61.48,39408.86699507389,32.2819,32.2819,32.1198,32.1564,39408.867
2005-03-16 12:35:00,61.43,61.55,61.35,61.47,73563.2183908046,32.1302,32.193,32.0884,32.1511,73563.2184
2005-03-16 12:40:00,61.47,61.48,61.42,61.47,23973.727422003285,32.1511,32.1564,32.125,32.1511,23973.7274
2005-03-16 12:45:00,61.47,61.66,61.47,61.64,31527.09359605912,32.1511,32.2505,32.1511,32.2401,31527.0936
2005-03-16 12:50:00,61.63,61.7,61.49,61.67,22660.09852216749,32.2348,32.2714,32.1616,32.2557,22660.0985
2005-03-16 12:55:00,61.67,61.94,61.66,61.94,47509.5785440613,32.2557,32.397,32.2505,32.397,47509.5785
2005-03-16 13:00:00,61.94,61.98,61.83,61.98,56595.51176792556,32.397,32.4179,32.3394,32.4179,56595.5118
2005-03-16 13:05:00,61.94,61.97,61.84,61.84,31855.500821018064,32.397,32.4127,32.3447,32.3447,31855.5008
2005-03-16 13:10:00,61.83,61.86,61.74,61.83,51559.93431855501,32.3394,32.3551,32.2924,32.3394,51559.9343
2005-03-16 13:15:00,61.83,61.85,61.75,61.75,47837.985769020255,32.3394,32.3499,32.2976,32.2976,47837.9858
2005-03-16 13:20:00,61.76,61.84,61.76,61.84,23754.78927203065,32.3028,32.3447,32.3028,32.3447,23754.7893
2005-03-16 13:25:00,61.83,61.9,61.73,61.74,97974.82211275316,32.3394,32.376,32.2871,32.2924,97974.8221
2005-03-16 13:30:00,61.77,61.84,61.7,61.75,96004.37876299946,32.3081,32.3447,32.2714,32.2976,96004.3788
2005-03-16 13:35:00,61.81,61.93,61.75,61.92,64367.81609195402,32.329,32.3917,32.2976,32.3865,64367.8161
2005-03-16 13:40:00,61.92,61.96,61.89,61.9,78160.9195402299,32.3865,32.4074,32.3708,32.376,78160.9195
2005-03-16 13:45:00,61.9,61.94,61.78,61.89,116694.03393541324,32.376,32.397,32.3133,32.3708,116694.0339
2005-03-16 13:50:00,61.94,61.94,61.84,61.84,49917.898193760266,32.397,32.397,32.3447,32.3447,49917.8982
2005-03-16 13:55:00,61.85,61.94,61.84,61.94,48604.26929392447,32.3499,32.397,32.3447,32.397,48604.2693
2005-03-16 14:00:00,61.94,61.94,61.75,61.83,87246.85276409415,32.397,32.397,32.2976,32.3394,87246.8528
2005-03-16 14:05:00,61.86,61.98,61.83,61.98,55829.22824302135,32.3551,32.4179,32.3394,32.4179,55829.2282
2005-03-16 14:10:00,61.94,62.12,61.94,62.1,59441.70771756979,32.397,32.4911,32.397,32.4807,59441.7077
2005-03-16 14:15:00,62.11,62.21,62.03,62.2,236453.20197044336,32.4859,32.5382,32.444,32.533,236453.202
2005-03-16 14:20:00,62.2,62.29,62.07,62.11,104761.90476190476,32.533,32.58,32.465,32.4859,104761.9048
2005-03-16 14:25:00,62.15,62.18,62.12,62.16,78489.32676518883,32.5068,32.5225,32.4911,32.512,78489.3268
2005-03-16 14:30:00,62.16,62.16,62.03,62.08,75643.13081554462,32.512,32.512,32.444,32.4702,75643.1308
2005-03-16 14:35:00,62.08,62.17,62.07,62.17,92939.2446633826,32.4702,32.5173,32.465,32.5173,92939.2447
2005-03-16 14:40:00,62.12,62.16,62.04,62.13,51778.87246852765,32.4911,32.512,32.4493,32.4963,51778.8725
2005-03-16 14:45:00,62.14,62.16,62.06,62.07,77175.69786535304,32.5016,32.512,32.4597,32.465,77175.6979
2005-03-16 14:50:00,62.07,62.07,61.78,62.0,75424.19266557197,32.465,32.465,32.3133,32.4283,75424.1927
2005-03-16 14:55:00,62.01,62.04,61.94,61.98,72906.4039408867,32.4336,32.4493,32.397,32.4179,72906.4039
2005-03-16 15:00:00,61.97,62.15,61.96,62.13,43459.2227695676,32.4127,32.5068,32.4074,32.4963,43459.2228
2005-03-16 15:05:00,62.15,62.21,62.09,62.16,114504.65243568692,32.5068,32.5382,32.4754,32.512,114504.6524
2005-03-16 15:10:00,62.16,62.18,61.94,62.03,74548.44006568145,32.512,32.5225,32.397,32.444,74548.4401
2005-03-16 15:15:00,62.04,62.19,62.02,62.02,47509.5785440613,32.4493,32.5277,32.4388,32.4388,47509.5785
2005-03-16 15:20:00,62.05,62.08,61.83,62.03,59003.831417624526,32.4545,32.4702,32.3394,32.444,59003.8314
2005-03-16 15:25:00,62.03,62.07,61.84,61.91,60536.39846743296,32.444,32.465,32.3447,32.3813,60536.3985
2005-03-16 15:30:00,61.91,61.92,61.82,61.86,38752.052545156,32.3813,32.3865,32.3342,32.3551,38752.0525
2005-03-16 15:35:00,61.87,61.93,61.72,61.89,54296.66119321292,32.3604,32.3917,32.2819,32.3708,54296.6612
2005-03-16 15:40:00,61.85,61.89,61.75,61.83,50684.18171866448,32.3499,32.3708,32.2976,32.3394,50684.1817
2005-03-16 15:45:00,61.83,61.84,61.66,61.66,69074.98631636563,32.3394,32.3447,32.2505,32.2505,69074.9863
2005-03-16 15:50:00,61.66,61.71,61.48,61.57,74548.44006568145,32.2505,32.2767,32.1564,32.2034,74548.4401
2005-03-16 15:55:00,61.57,61.75,61.57,61.72,101039.95621237002,32.2034,32.2976,32.2034,32.2819,101039.9562
2005-03-17 09:30:00,63.03,63.84,62.85,63.67,633497.5369458129,32.9671,33.3907,32.8729,33.3018,633497.5369
2005-03-17 09:35:00,63.49,63.79,63.4,63.67,287465.7909140668,33.2077,33.3646,33.1606,33.3018,287465.7909
2005-03-17 09:40:00,63.67,63.9,63.5,63.56,314285.7142857143,33.3018,33.4221,33.2129,33.2443,314285.7143
2005-03-17 09:45:00,63.55,63.76,63.52,63.66,370443.3497536946,33.2391,33.3489,33.2234,33.2966,370443.3498
2005-03-17 09:50:00,63.66,63.66,63.49,63.63,216091.9540229885,33.2966,33.2966,33.2077,33.2809,216091.954
2005-03-17 09:55:00,63.63,63.67,63.54,63.63,146360.15325670497,33.2809,33.3018,33.2338,33.2809,146360.1533
2005-03-17 10:00:00,63.63,63.64,63.45,63.5,153147.2359058566,33.2809,33.2861,33.1868,33.2129,153147.2359
2005-03-17 10:05:00,63.49,63.63,63.46,63.61,200000.0,33.2077,33.2809,33.192,33.2704,200000.0
2005-03-17 10:10:00,63.55,63.62,63.49,63.51,129720.8538587849,33.2391,33.2757,33.2077,33.2181,129720.8539
2005-03-17 10:15:00,63.52,63.67,63.51,63.6,105966.06458675423,33.2234,33.3018,33.2181,33.2652,105966.0646
2005-03-17 10:20:00,63.58,63.62,63.51,63.57,105090.31198686371,33.2547,33.2757,33.2181,33.2495,105090.312
2005-03-17 10:25:00,63.57,63.63,63.53,63.58,118226.60098522168,33.2495,33.2809,33.2286,33.2547,118226.601
2005-03-17 10:30:00,63.53,63.85,63.52,63.63,95675.97153804053,33.2286,33.396,33.2234,33.2809,95675.9715
2005-03-17 10:35:00,63.61,63.63,63.55,63.6,99397.92008757526,33.2704,33.2809,33.2391,33.2652,99397.9201
2005-03-17 10:40:00,63.61,63.66,63.58,63.62,74438.97099069513,33.2704,33.2966,33.2547,33.2757,74438.971
2005-03-17 10:45:00,63.63,63.68,63.59,63.66,125561.02900930488,33.2809,33.3071,33.26,33.2966,125561.029
2005-03-17 10:50:00,63.67,63.71,63.58,63.67,101587.3015873016,33.3018,33.3227,33.2547,33.3018,101587.3016
2005-03-17 10:55:00,63.67,63.67,63.35,63.42,176464.14887794197,33.3018,33.3018,33.1345,33.1711,176464.1489
2005-03-17 11:00:00,63.42,63.49,63.26,63.31,454953.4756431308,33.1711,33.2077,33.0874,33.1135,454953.4756
2005-03-17 11:05:00,63.32,63.38,63.21,63.38,335084.8385331144,33.1188,33.1501,33.0612,33.1501,335084.8385
2005-03-17 11:10:00,63.37,63.49,63.35,63.37,111220.58018609745,33.1449,33.2077,33.1345,33.1449,111220.5802
2005-03-17 11:15:00,63.37,63.37,63.05,63.12,157963.87520525453,33.1449,33.1449,32.9775,33.0142,157963.8752
2005-03-17 11:20:00,63.13,63.25,62.96,62.99,131034.4827586207,33.0194,33.0821,32.9305,32.9462,131034.4828
2005-03-17 11:25:00,62.96,63.02,62.67,62.85,192665.5719759168,32.9305,32.9618,32.7788,32.8729,192665.572
2005-03-17 11:30:00,62.85,63.03,62.8,62.94,228790.3667214012,32.8729,32.9671,32.8468,32.92,228790.3667
2005-03-17 11:35:00,62.94,63.11,62.89,63.02,92172.96113847838,32.92,33.0089,32.8939,32.9618,92172.9611
2005-03-17 11:40:00,63.02,63.08,62.89,62.93,68637.11001642037,32.9618,32.9932,32.8939,32.9148,68637.11
2005-03-17 11:45:00,62.96,63.01,62.92,62.99,65243.56869184456,32.9305,32.9566,32.9095,32.9462,65243.5687
2005-03-17 11:50:00,62.98,63.19,62.98,63.18,87903.66721401205,32.9409,33.0508,32.9409,33.0455,87903.6672
2005-03-17 11:55:00,63.18,63.26,63.03,63.17,105418.71921182268,33.0455,33.0874,32.9671,33.0403,105418.7192
2005-03-17 12:00:00,63.17,63.21,63.14,63.19,48385.33114395184,33.0403,33.0612,33.0246,33.0508,48385.3311
2005-03-17 12:05:00,63.2,63.25,63.03,63.12,81007.11548987411,33.056,33.0821,32.9671,33.0142,81007.1155
2005-03-17 12:10:00,63.11,63.22,63.08,63.21,110235.3585112206,33.0089,33.0665,32.9932,33.0612,110235.3585
2005-03-17 12:15:00,63.21,63.21,63.02,63.03,69403.39354132458,33.0612,33.0612,32.9618,32.9671,69403.3935
2005-03-17 12:20:00,63.04,63.12,62.92,63.12,47290.640394088674,32.9723,33.0142,32.9095,33.0142,47290.6404
2005-03-17 12:25:00,63.1,63.11,62.95,63.05,52983.03229337712,33.0037,33.0089,32.9252,32.9775,52983.0323
2005-03-17 12:30:00,63.05,63.08,63.02,63.03,56923.91899288452,32.9775,32.9932,32.9618,32.9671,56923.919
2005-03-17 12:35:00,63.02,63.05,62.78,62.88,86699.50738916257,32.9618,32.9775,32.8363,32.8886,86699.5074
2005-03-17 12:40:00,62.88,63.13,62.86,63.08,47509.5785440613,32.8886,33.0194,32.8782,32.9932,47509.5785
2005-03-17 12:45:00,63.12,63.14,63.05,63.1,87903.66721401205,33.0142,33.0246,32.9775,33.0037,87903.6672
2005-03-17 12:50:00,63.09,63.21,63.09,63.21,40941.43404488232,32.9985,33.0612,32.9985,33.0612,40941.434
2005-03-17 12:55:00,63.1,63.17,63.06,63.17,31964.96989600438,33.0037,33.0403,32.9828,33.0403,31964.9699
2005-03-17 13:00:00,63.15,63.26,63.08,63.26,39956.21237000547,33.0298,33.0874,32.9932,33.0874,39956.2124
2005-03-17 13:05:00,63.25,63.26,63.16,63.19,41707.71756978654,33.0821,33.0874,33.0351,33.0508,41707.7176
2005-03-17 13:10:00,63.19,63.43,63.19,63.42,61631.08921729612,33.0508,33.1763,33.0508,33.1711,61631.0892
2005-03-17 13:15:00,63.42,63.51,63.35,63.5,59551.17679255611,33.1711,33.2181,33.1345,33.2129,59551.1768
2005-03-17 13:20:00,63.45,63.62,63.44,63.52,57142.857142857145,33.1868,33.2757,33.1815,33.2234,57142.8571
2005-03-17 13:25:00,63.52,63.52,63.4,63.43,25396.8253968254,33.2234,33.2234,33.1606,33.1763,25396.8254
2005-03-17 13:30:00,63.43,63.5,63.4,63.5,40613.026819923376,33.1763,33.2129,33.1606,33.2129,40613.0268
2005-03-17 13:35:00,63.5,63.57,63.46,63.48,58894.36234263821,33.2129,33.2495,33.192,33.2024,58894.3623
2005-03-17 13:40:00,63.52,63.55,63.44,63.44,40284.61959496442,33.2234,33.2391,33.1815,33.1815,40284.6196
2005-03-17 13:45:00,63.45,63.57,63.43,63.57,102681.99233716476,33.1868,33.2495,33.1763,33.2495,102681.9923
2005-03-17 13:50:00,63.56,63.57,63.46,63.53,48385.33114395184,33.2443,33.2495,33.192,33.2286,48385.3311
2005-03-17 13:55:00,63.53,63.59,63.49,63.59,97208.53858784892,33.2286,33.26,33.2077,33.26,97208.5386
2005-03-17 14:00:00,63.59,63.72,63.49,63.49,90311.986863711,33.26,33.328,33.2077,33.2077,90311.9869
2005-03-17 14:05:00,63.5,63.59,63.49,63.56,36562.67104542967,33.2129,33.26,33.2077,33.2443,36562.671
2005-03-17 14:10:00,63.56,63.62,63.49,63.52,55500.8210180624,33.2443,33.2757,33.2077,33.2234,55500.821
2005-03-17 14:15:00,63.56,63.61,63.52,63.56,56048.16639299398,33.2443,33.2704,33.2234,33.2443,56048.1664
2005-03-17 14:20:00,63.58,63.58,63.17,63.26,88998.35796387521,33.2547,33.2547,33.0403,33.0874,88998.358
2005-03-17 14:25:00,63.32,63.42,63.26,63.33,58565.95511767926,33.1188,33.1711,33.0874,33.124,58565.9551
2005-03-17 14:30:00,63.33,63.4,63.27,63.32,43349.75369458128,33.124,33.1606,33.0926,33.1188,43349.7537
2005-03-17 14:35:00,63.32,63.52,63.32,63.48,42692.93924466339,33.1188,33.2234,33.1188,33.2024,42692.9392
2005-03-17 14:40:00,63.48,63.58,63.47,63.53,57580.73344280241,33.2024,33.2547,33.1972,33.2286,57580.7334
2005-03-17 14:45:00,63.53,63.58,63.44,63.48,86808.97646414889,33.2286,33.2547,33.1815,33.2024,86808.9765
2005-03-17 14:50:00,63.48,63.52,63.46,63.48,45648.60426929392,33.2024,33.2234,33.192,33.2024,45648.6043
2005-03-17 14:55:00,63.46,63.53,63.44,63.49,50136.836343732895,33.192,33.2286,33.1815,33.2077,50136.8363
2005-03-17 15:00:00,63.49,63.52,63.44,63.48,61631.08921729612,33.2077,33.2234,33.1815,33.2024,61631.0892
2005-03-17 15:05:00,63.48,63.52,63.42,63.5,101149.42528735632,33.2024,33.2234,33.1711,33.2129,101149.4253
2005-03-17 15:10:00,63.52,63.53,63.46,63.48,52545.15599343186,33.2234,33.2286,33.192,33.2024,52545.156
2005-03-17 15:15:00,63.47,63.55,63.47,63.53,102244.11603721949,33.1972,33.2391,33.1972,33.2286,102244.116
2005-03-17 15:20:00,63.53,63.57,63.49,63.49,102681.99233716476,33.2286,33.2495,33.2077,33.2077,102681.9923
2005-03-17 15:25:00,63.52,63.67,63.52,63.67,73234.81116584565,33.2234,33.3018,33.2234,33.3018,73234.8112
2005-03-17 15:30:00,63.67,63.82,63.66,63.68,117131.91023535852,33.3018,33.3803,33.2966,33.3071,117131.9102
2005-03-17 15:35:00,63.7,63.7,63.63,63.7,87465.79091406678,33.3175,33.3175,33.2809,33.3175,87465.7909
2005-03-17 15:40:00,63.7,63.91,63.69,63.91,88669.95073891626,33.3175,33.4274,33.3123,33.4274,88669.9507
2005-03-17 15:45:00,63.89,63.98,63.87,63.93,149206.3492063492,33.4169,33.464,33.4064,33.4378,149206.3492
2005-03-17 15:50:00,63.94,64.08,63.89,63.97,174493.7055281883,33.443,33.5163,33.4169,33.4587,174493.7055
2005-03-17 15:55:00,63.97,63.98,63.86,63.88,165188.8341543514,33.4587,33.464,33.4012,33.4117,165188.8342
2005-03-18 09:30:00,63.87,64.04,63.51,63.71,550738.9162561577,33.4064,33.4953,33.2181,33.3227,550738.9163
2005-03-18 09:35:00,63.66,63.81,63.31,63.68,114942.5287356322,33.2966,33.375,33.1135,33.3071,114942.5287
2005-03-18 09:40:00,63.68,63.95,63.67,63.94,158292.28243021347,33.3071,33.4483,33.3018,33.443,158292.2824
2005-03-18 09:45:00,63.9,64.03,63.03,63.84,127312.53420908592,33.4221,33.4901,32.9671,33.3907,127312.5342
2005-03-18 09:50:00,63.81,64.02,63.8,63.87,101039.95621237002,33.375,33.4849,33.3698,33.4064,101039.9562
2005-03-18 09:55:00,63.87,63.99,63.76,63.94,157744.9370552819,33.4064,33.4692,33.3489,33.443,157744.9371
2005-03-18 10:00:00,63.93,63.99,63.77,63.84,113738.36891078272,33.4378,33.4692,33.3541,33.3907,113738.3689
2005-03-18 10:05:00,63.83,64.13,63.78,63.9,99397.92008757526,33.3855,33.5424,33.3594,33.4221,99397.9201
2005-03-18 10:10:00,63.94,64.04,63.82,63.98,80788.17733990148,33.443,33.4953,33.3803,33.464,80788.1773
2005-03-18 10:15:00,63.84,63.85,63.71,63.76,96332.7859879584,33.3907,33.396,33.3227,33.3489,96332.786
2005-03-18 10:20:00,63.79,63.93,63.75,63.84,69293.92446633826,33.3646,33.4378,33.3437,33.3907,69293.9245
2005-03-18 10:25:00,63.84,63.89,63.73,63.79,55610.29009304872,33.3907,33.4169,33.3332,33.3646,55610.2901
2005-03-18 10:30:00,63.8,63.91,63.67,63.72,71702.24411603723,33.3698,33.4274,33.3018,33.328,71702.2441
2005-03-18 10:35:00,63.73,63.89,63.64,63.76,52873.56321839081,33.3332,33.4169,33.2861,33.3489,52873.5632
2005-03-18 10:40:00,63.77,63.9,63.77,63.77,38204.707170224414,33.3541,33.4221,33.3541,33.3541,38204.7072
2005-03-18 10:45:00,63.78,63.78,63.44,63.52,80459.77011494253,33.3594,33.3594,33.1815,33.2234,80459.7701
2005-03-18 10:50:00,63.5,63.63,63.49,63.59,46633.82594417077,33.2129,33.2809,33.2077,33.26,46633.8259
2005-03-18 10:55:00,63.62,63.63,63.49,63.61,38314.17624521073,33.2757,33.2809,33.2077,33.2704,38314.1762
2005-03-18 11:00:00,63.6,63.76,63.58,63.76,33825.94417077176,33.2652,33.3489,33.2547,33.3489,33825.9442
2005-03-18 11:05:00,63.75,63.76,63.52,63.53,53311.43951833608,33.3437,33.3489,33.2234,33.2286,53311.4395
2005-03-18 11:10:00,63.53,63.61,63.5,63.57,75971.53804050355,33.2286,33.2704,33.2129,33.2495,75971.538
2005-03-18 11:15:00,63.58,63.67,63.53,63.65,34482.75862068966,33.2547,33.3018,33.2286,33.2914,34482.7586
2005-03-18 11:20:00,63.65,63.69,63.56,63.69,50355.77449370553,33.2914,33.3123,33.2443,33.3123,50355.7745
2005-03-18 11:25:00,63.68,63.69,63.5,63.57,51340.99616858238,33.3071,33.3123,33.2129,33.2495,51340.9962
2005-03-18 11:30:00,63.57,63.71,63.57,63.68,23754.78927203065,33.2495,33.3227,33.2495,33.3071,23754.7893
2005-03-18 11:35:00,63.68,63.85,63.68,63.79,67432.95019157088,33.3071,33.396,33.3071,33.3646,67432.9502
2005-03-18 11:40:00,63.84,63.86,63.72,63.73,55719.75916803503,33.3907,33.4012,33.328,33.3332,55719.7592
2005-03-18 11:45:00,63.73,63.77,63.65,63.65,35249.04214559387,33.3332,33.3541,33.2914,33.2914,35249.0421
2005-03-18 11:50:00,63.66,63.76,63.58,63.58,28024.08319649699,33.2966,33.3489,33.2547,33.2547,28024.0832
2005-03-18 11:55:00,63.58,63.69,63.57,63.57,38314.17624521073,33.2547,33.3123,33.2495,33.2495,38314.1762
2005-03-18 12:00:00,63.59,63.68,63.58,63.68,36343.73289545703,33.26,33.3071,33.2547,33.3071,36343.7329
2005-03-18 12:05:00,63.68,63.71,63.59,63.64,33388.06787082649,33.3071,33.3227,33.26,33.2861,33388.0679
2005-03-18 12:10:00,63.64,63.7,63.62,63.66,24411.60372194855,33.2861,33.3175,33.2757,33.2966,24411.6037
2005-03-18 12:15:00,63.66,63.67,63.58,63.61,19376.026272578,33.2966,33.3018,33.2547,33.2704,19376.0263
2005-03-18 12:20:00,63.62,63.71,63.58,63.63,41050.90311986864,33.2757,33.3227,33.2547,33.2809,41050.9031
2005-03-18 12:25:00,63.62,63.72,63.62,63.66,34701.69677066229,33.2757,33.328,33.2757,33.2966,34701.6968
2005-03-18 12:30:00,63.66,63.73,63.66,63.71,13026.819923371648,33.2966,33.3332,33.2966,33.3227,13026.8199
2005-03-18 12:35:00,63.68,63.72,63.68,63.72,17624.521072796935,33.3071,33.328,33.3071,33.328,17624.5211
2005-03-18 12:40:00,63.72,63.72,63.67,63.71,22222.222222222223,33.328,33.328,33.3018,33.3227,22222.2222
2005-03-18 12:45:00,63.71,63.71,63.62,63.68,21127.53147235906,33.3227,33.3227,33.2757,33.3071,21127.5315
2005-03-18 12:50:00,63.68,63.68,63.64,63.64,15873.015873015873,33.3071,33.3071,33.2861,33.2861,15873.0159
2005-03-18 12:55:00,63.64,63.67,63.58,63.6,26382.047071702244,33.2861,33.3018,33.2547,33.2652,26382.0471
2005-03-18 13:00:00,63.57,63.65,63.55,63.56,34044.88232074439,33.2495,33.2914,33.2391,33.2443,34044.8823
2005-03-18 13:05:00,63.56,63.63,63.41,63.49,66776.13574165298,33.2443,33.2809,33.1658,33.2077,66776.1357
2005-03-18 13:10:00,63.52,63.62,63.51,63.56,19376.026272578,33.2234,33.2757,33.2181,33.2443,19376.0263
2005-03-18 13:15:00,63.56,63.63,63.5,63.55,34044.88232074439,33.2443,33.2809,33.2129,33.2391,34044.8823
2005-03-18 13:20:00,63.59,63.62,63.52,63.53,21893.814997263275,33.26,33.2757,33.2234,33.2286,21893.815
2005-03-18 13:25:00,63.54,63.62,63.49,63.57,28790.36672140121,33.2338,33.2757,33.2077,33.2495,28790.3667
2005-03-18 13:30:00,63.57,63.58,63.51,63.51,20908.593322386427,33.2495,33.2547,33.2181,33.2181,20908.5933
2005-03-18 13:35:00,63.52,63.53,63.5,63.53,10837.43842364532,33.2234,33.2286,33.2129,33.2286,10837.4384
2005-03-18 13:40:00,63.54,63.54,63.41,63.42,47837.985769020255,33.2338,33.2338,33.1658,33.1711,47837.9858
2005-03-18 13:45:00,63.42,63.52,63.42,63.52,24302.13464696224,33.1711,33.2234,33.1711,33.2234,24302.1346
2005-03-18 13:50:00,63.52,63.53,63.47,63.5,23973.727422003285,33.2234,33.2286,33.1972,33.2129,23973.7274
2005-03-18 13:55:00,63.47,63.58,63.47,63.58,45539.13519430761,33.1972,33.2547,33.1972,33.2547,45539.1352
2005-03-18 14:00:00,63.58,63.62,63.5,63.51,25944.17077175698,33.2547,33.2757,33.2129,33.2181,25944.1708
2005-03-18 14:05:00,63.49,63.6,63.44,63.45,17515.05199781062,33.2077,33.2652,33.1815,33.1868,17515.052
2005-03-18 14:10:00,63.45,63.49,63.45,63.48,18390.80459770115,33.1868,33.2077,33.1868,33.2024,18390.8046
2005-03-18 14:15:00,63.51,63.52,63.4,63.42,30651.340996168583,33.2181,33.2234,33.1606,33.1711,30651.341
2005-03-18 14:20:00,63.47,63.56,63.42,63.53,22003.28407224959,33.1972,33.2443,33.1711,33.2286,22003.2841
2005-03-18 14:25:00,63.5,63.54,63.41,63.42,14121.510673234812,33.2129,33.2338,33.1658,33.1711,14121.5107
2005-03-18 14:30:00,63.44,63.58,63.42,63.53,24630.541871921185,33.1815,33.2547,33.1711,33.2286,24630.5419
2005-03-18 14:35:00,63.53,63.56,63.47,63.5,22660.09852216749,33.2286,33.2443,33.1972,33.2129,22660.0985
2005-03-18 14:40:00,63.44,63.63,63.41,63.56,54953.47564313082,33.1815,33.2809,33.1658,33.2443,54953.4756
2005-03-18 14:45:00,63.56,63.6,63.43,63.46,25834.701696770662,33.2443,33.2652,33.1763,33.192,25834.7017
2005-03-18 14:50:00,63.46,63.51,63.43,63.49,28243.021346469624,33.192,33.2181,33.1763,33.2077,28243.0213
2005-03-18 14:55:00,63.49,63.52,63.47,63.52,20580.18609742748,33.2077,33.2234,33.1972,33.2234,20580.1861
2005-03-18 15:00:00,63.5,63.52,63.44,63.49,43787.62999452655,33.2129,33.2234,33.1815,33.2077,43787.63
2005-03-18 15:05:00,63.49,63.51,63.22,63.28,57033.38806787083,33.2077,33.2181,33.0665,33.0978,57033.3881
2005-03-18 15:10:00,63.28,63.33,63.11,63.28,81773.39901477833,33.0978,33.124,33.0089,33.0978,81773.399
2005-03-18 15:15:00,63.28,63.38,63.24,63.35,54625.06841817187,33.0978,33.1501,33.0769,33.1345,54625.0684
2005-03-18 15:20:00,63.36,63.42,63.35,63.42,44116.03721948549,33.1397,33.1711,33.1345,33.1711,44116.0372
2005-03-18 15:25:00,63.42,63.49,63.21,63.21,66995.07389162562,33.1711,33.2077,33.0612,33.0612,66995.0739
2005-03-18 15:30:00,63.22,63.31,63.2,63.25,27148.33059660645,33.0665,33.1135,33.056,33.0821,27148.3306
2005-03-18 15:35:00,63.25,63.48,63.23,63.46,144061.30268199235,33.0821,33.2024,33.0717,33.192,144061.3027
2005-03-18 15:40:00,63.46,63.63,63.46,63.62,91954.02298850576,33.192,33.2809,33.192,33.2757,91954.023
2005-03-18 15:45:00,63.62,63.65,63.41,63.5,85714.28571428572,33.2757,33.2914,33.1658,33.2129,85714.2857
2005-03-18 15:50:00,63.52,63.57,63.49,63.53,109469.07498631637,33.2234,33.2495,33.2077,33.2286,109469.075
2005-03-18 15:55:00,63.52,63.53,63.38,63.48,195730.70607553367,33.2234,33.2286,33.1501,33.2024,195730.7061
2005-03-21 09:30:00,63.49,63.49,62.62,62.67,201204.15982484948,33.2077,33.2077,32.7526,32.7788,201204.1598
2005-03-21 09:35:00,62.67,62.99,62.62,62.89,77175.69786535304,32.7788,32.9462,32.7526,32.8939,77175.6979
2005-03-21 09:40:00,62.83,63.51,62.83,63.29,88341.54351395731,32.8625,33.2181,32.8625,33.1031,88341.5435
2005-03-21 09:45:00,63.29,63.34,62.94,63.02,58237.54789272031,33.1031,33.1292,32.92,32.9618,58237.5479
2005-03-21 09:50:00,63.02,63.23,62.95,63.05,47947.45484400657,32.9618,33.0717,32.9252,32.9775,47947.4548
2005-03-21 09:55:00,63.06,63.26,62.94,63.07,54406.13026819924,32.9828,33.0874,32.92,32.988,54406.1303
2005-03-21 10:00:00,63.0,63.11,62.94,63.03,58018.60974274768,32.9514,33.0089,32.92,32.9671,58018.6097
2005-03-21 10:05:00,63.04,63.17,63.03,63.17,56267.10454296661,32.9723,33.0403,32.9671,33.0403,56267.1045
2005-03-21 10:10:00,63.17,63.21,62.92,62.92,67651.88834154351,33.0403,33.0612,32.9095,32.9095,67651.8883
2005-03-21 10:15:00,62.94,62.97,62.69,62.74,80350.30103995622,32.92,32.9357,32.7892,32.8154,80350.301
2005-03-21 10:20:00,62.69,62.74,62.44,62.54,99616.8582375479,32.7892,32.8154,32.6585,32.7108,99616.8582
2005-03-21 10:25:00,62.57,62.8,62.53,62.68,89545.7033388068,32.7265,32.8468,32.7056,32.784,89545.7033
2005-03-21 10:30:00,62.68,62.74,62.4,62.5,96661.19321291737,32.784,32.8154,32.6376,32.6899,96661.1932
2005-03-21 10:35:00,62.5,62.71,62.44,62.58,73563.2183908046,32.6899,32.7997,32.6585,32.7317,73563.2184
2005-03-21 10:40:00,62.53,62.63,62.36,62.48,55829.22824302135,32.7056,32.7579,32.6166,32.6794,55829.2282
2005-03-21 10:45:00,62.47,62.52,62.36,62.38,46743.29501915709,32.6742,32.7003,32.6166,32.6271,46743.295
2005-03-21 10:50:00,62.38,62.38,61.89,62.03,103010.3995621237,32.6271,32.6271,32.3708,32.444,103010.3996
2005-03-21 10:55:00,61.99,62.05,61.67,61.87,97755.88396278051,32.4231,32.4545,32.2557,32.3604,97755.884
2005-03-21 11:00:00,61.92,62.25,61.87,62.13,90749.86316365626,32.3865,32.5591,32.3604,32.4963,90749.8632
2005-03-21 11:05:00,62.17,62.29,62.12,62.14,91406.67761357415,32.5173,32.58,32.4911,32.5016,91406.6776
2005-03-21 11:10:00,62.13,62.14,61.95,62.13,145703.3388067871,32.4963,32.5016,32.4022,32.4963,145703.3388
2005-03-21 11:15:00,62.13,62.2,61.96,62.04,141324.57580733445,32.4963,32.533,32.4074,32.4493,141324.5758
2005-03-21 11:20:00,62.04,62.25,62.02,62.21,41926.65571975917,32.4493,32.5591,32.4388,32.5382,41926.6557
2005-03-21 11:25:00,62.21,62.34,62.12,62.15,45320.19704433498,32.5382,32.6062,32.4911,32.5068,45320.197
2005-03-21 11:30:00,62.15,62.22,62.03,62.13,37985.76902025178,32.5068,32.5434,32.444,32.4963,37985.769
2005-03-21 11:35:00,62.13,62.17,61.96,62.04,47728.51669403394,32.4963,32.5173,32.4074,32.4493,47728.5167
2005-03-21 11:40:00,62.03,62.18,62.0,62.16,40613.026819923376,32.444,32.5225,32.4283,32.512,40613.0268
2005-03-21 11:45:00,62.16,62.21,62.04,62.1,30760.8100711549,32.512,32.5382,32.4493,32.4807,30760.8101
2005-03-21 11:50:00,62.1,62.21,62.02,62.03,21127.53147235906,32.4807,32.5382,32.4388,32.444,21127.5315
2005-03-21 11:55:00,62.02,62.12,61.94,62.01,26163.10892172961,32.4388,32.4911,32.397,32.4336,26163.1089
2005-03-21 12:00:00,62.01,62.29,61.95,62.16,40284.61959496442,32.4336,32.58,32.4022,32.512,40284.6196
2005-03-21 12:05:00,62.14,62.17,62.02,62.03,42802.4083196497,32.5016,32.5173,32.4388,32.444,42802.4083
2005-03-21 12:10:00,62.02,62.29,61.98,62.16,56157.6354679803,32.4388,32.58,32.4179,32.512,56157.6355
2005-03-21 12:15:00,62.16,62.45,62.13,62.37,23207.44389709907,32.512,32.6637,32.4963,32.6219,23207.4439
2005-03-21 12:20:00,62.37,62.38,62.14,62.15,21237.00054734537,32.6219,32.6271,32.5016,32.5068,21237.0005
2005-03-21 12:25:00,62.18,62.5,62.15,62.38,38752.052545156,32.5225,32.6899,32.5068,32.6271,38752.0525
2005-03-21 12:30:00,62.44,62.44,62.21,62.38,162452.1072796935,32.6585,32.6585,32.5382,32.6271,162452.1073
2005-03-21 12:35:00,62.38,62.61,62.33,62.46,58894.36234263821,32.6271,32.7474,32.601,32.6689,58894.3623
2005-03-21 12:40:00,62.46,62.47,62.31,62.34,48823.2074438971,32.6689,32.6742,32.5905,32.6062,48823.2074
2005-03-21 12:45:00,62.36,62.37,62.16,62.31,37657.36179529283,32.6166,32.6219,32.512,32.5905,37657.3618
2005-03-21 12:50:00,62.28,62.28,62.17,62.2,19157.088122605364,32.5748,32.5748,32.5173,32.533,19157.0881
2005-03-21 12:55:00,62.2,62.36,62.16,62.18,30432.40284619595,32.533,32.6166,32.512,32.5225,30432.4028
2005-03-21 13:00:00,62.18,62.27,62.16,62.23,16858.23754789272,32.5225,32.5696,32.512,32.5486,16858.2375
2005-03-21 13:05:00,62.2,62.27,62.13,62.27,19813.902572523264,32.533,32.5696,32.4963,32.5696,19813.9026
2005-03-21 13:10:00,62.26,62.27,62.12,62.16,31417.6245210728,32.5643,32.5696,32.4911,32.512,31417.6245
2005-03-21 13:15:00,62.16,62.26,62.16,62.25,48385.33114395184,32.512,32.5643,32.512,32.5591,48385.3311
2005-03-21 13:20:00,62.25,62.44,62.24,62.41,119430.76081007117,32.5591,32.6585,32.5539,32.6428,119430.7608
2005-03-21 13:25:00,62.41,62.42,62.19,62.34,80021.89381499727,32.6428,32.648,32.5277,32.6062,80021.8938
2005-03-21 13:30:00,62.36,62.44,62.32,62.44,83415.43513957308,32.6166,32.6585,32.5957,32.6585,83415.4351
2005-03-21 13:35:00,62.44,62.5,62.36,62.39,64477.28516694034,32.6585,32.6899,32.6166,32.6323,64477.2852
2005-03-21 13:40:00,62.38,62.44,62.26,62.3,44772.8516694034,32.6271,32.6585,32.5643,32.5853,44772.8517
2005-03-21 13:45:00,62.25,62.43,62.19,62.31,44663.38259441708,32.5591,32.6533,32.5277,32.5905,44663.3826
2005-03-21 13:50:00,62.31,62.4,62.26,62.39,29337.712096332787,32.5905,32.6376,32.5643,32.6323,29337.7121
2005-03-21 13:55:00,62.37,62.57,62.37,62.57,47071.70224411604,32.6219,32.7265,32.6219,32.7265,47071.7022
2005-03-21 14:00:00,62.57,62.63,62.56,62.56,50574.71264367816,32.7265,32.7579,32.7213,32.7213,50574.7126
2005-03-21 14:05:00,62.53,62.56,62.39,62.47,44334.97536945813,32.7056,32.7213,32.6323,32.6742,44334.9754
2005-03-21 14:10:00,62.47,62.49,62.3,62.31,31089.21729611385,32.6742,32.6846,32.5853,32.5905,31089.2173
2005-03-21 14:15:00,62.34,62.51,62.31,62.49,48604.26929392447,32.6062,32.6951,32.5905,32.6846,48604.2693
2005-03-21 14:20:00,62.45,62.57,62.36,62.42,40831.964969896006,32.6637,32.7265,32.6166,32.648,40831.965
2005-03-21 14:25:00,62.42,62.5,62.36,62.46,52435.68691844554,32.648,32.6899,32.6166,32.6689,52435.6869
2005-03-21 14:30:00,62.46,62.52,62.39,62.5,28680.897646414887,32.6689,32.7003,32.6323,32.6899,28680.8976
2005-03-21 14:35:00,62.49,62.6,62.47,62.53,45210.72796934866,32.6846,32.7422,32.6742,32.7056,45210.728
2005-03-21 14:40:00,62.53,62.65,62.39,62.52,59441.70771756979,32.7056,32.7683,32.6323,32.7003,59441.7077
2005-03-21 14:45:00,62.52,62.57,62.39,62.44,31198.686371100164,32.7003,32.7265,32.6323,32.6585,31198.6864
2005-03-21 14:50:00,62.44,62.53,62.41,62.5,28024.08319649699,32.6585,32.7056,32.6428,32.6899,28024.0832
2005-03-21 14:55:00,62.45,62.57,62.45,62.54,39846.74329501916,32.6637,32.7265,32.6637,32.7108,39846.7433
2005-03-21 15:00:00,62.54,62.56,62.4,62.56,29228.243021346472,32.7108,32.7213,32.6376,32.7213,29228.243
2005-03-21 15:05:00,62.56,62.63,62.56,62.59,40722.49589490969,32.7213,32.7579,32.7213,32.7369,40722.4959
2005-03-21 15:10:00,62.59,62.61,62.5,62.5,28571.42857142857,32.7369,32.7474,32.6899,32.6899,28571.4286
2005-03-21 15:15:00,62.51,62.58,62.5,62.55,44882.32074438971,32.6951,32.7317,32.6899,32.716,44882.3207
2005-03-21 15:20:00,62.56,62.73,62.53,62.72,67870.82649151616,32.7213,32.8102,32.7056,32.8049,67870.8265
2005-03-21 15:25:00,62.73,62.78,62.62,62.67,73672.68746579092,32.8102,32.8363,32.7526,32.7788,73672.6875
2005-03-21 15:30:00,62.67,62.74,62.6,62.71,48713.73836891079,32.7788,32.8154,32.7422,32.7997,48713.7384
2005-03-21 15:35:00,62.71,62.8,62.69,62.79,39518.336070060206,32.7997,32.8468,32.7892,32.8415,39518.3361
2005-03-21 15:40:00,62.78,62.8,62.66,62.69,36343.73289545703,32.8363,32.8468,32.7736,32.7892,36343.7329
2005-03-21 15:45:00,62.7,62.79,62.7,62.77,27695.675971538043,32.7945,32.8415,32.7945,32.8311,27695.676
2005-03-21 15:50:00,62.77,62.79,62.76,62.78,47619.04761904762,32.8311,32.8415,32.8259,32.8363,47619.0476
2005-03-21 15:55:00,62.78,62.79,62.69,62.72,63054.18719211823,32.8363,32.8415,32.7892,32.8049,63054.1872
2005-03-22 09:30:00,62.89,62.99,62.8,62.81,71483.3059660646,32.8939,32.9462,32.8468,32.852,71483.306
2005-03-22 09:35:00,62.81,63.18,62.74,62.76,45210.72796934866,32.852,33.0455,32.8154,32.8259,45210.728
2005-03-22 09:40:00,62.8,62.8,62.28,62.38,102463.05418719212,32.8468,32.8468,32.5748,32.6271,102463.0542
2005-03-22 09:45:00,62.35,62.5,62.35,62.38,61412.15106732348,32.6114,32.6899,32.6114,32.6271,61412.1511
2005-03-22 09:50:00,62.38,62.44,62.3,62.41,66009.85221674877,32.6271,32.6585,32.5853,32.6428,66009.8522
2005-03-22 09:55:00,62.36,62.8,62.34,62.65,84948.0021893815,32.6166,32.8468,32.6062,32.7683,84948.0022
2005-03-22 10:00:00,62.66,62.67,62.45,62.5,90093.04871373838,32.7736,32.7788,32.6637,32.6899,90093.0487
2005-03-22 10:05:00,62.53,62.84,62.51,62.84,69403.39354132458,32.7056,32.8677,32.6951,32.8677,69403.3935
2005-03-22 10:10:00,62.95,62.99,62.72,62.91,64586.75424192666,32.9252,32.9462,32.8049,32.9043,64586.7542
2005-03-22 10:15:00,62.86,62.89,62.72,62.85,47181.17131910235,32.8782,32.8939,32.8049,32.8729,47181.1713
2005-03-22 10:20:00,62.85,63.11,62.78,63.09,81444.99178981938,32.8729,33.0089,32.8363,32.9985,81444.9918
2005-03-22 10:25:00,63.06,63.09,62.89,62.98,115270.93596059112,32.9828,32.9985,32.8939,32.9409,115270.936
2005-03-22 10:30:00,62.97,62.98,62.76,62.88,94690.74986316366,32.9357,32.9409,32.8259,32.8886,94690.7499
2005-03-22 10:35:00,62.88,63.09,62.87,62.97,74876.84729064039,32.8886,32.9985,32.8834,32.9357,74876.8473
2005-03-22 10:40:00,62.97,63.12,62.91,63.09,68746.57909140667,32.9357,33.0142,32.9043,32.9985,68746.5791
2005-03-22 10:45:00,63.12,63.28,63.04,63.12,106732.34811165846,33.0142,33.0978,32.9723,33.0142,106732.3481
2005-03-22 10:50:00,63.12,63.44,63.11,63.3,113957.30706075534,33.0142,33.1815,33.0089,33.1083,113957.3071
2005-03-22 10:55:00,63.3,63.63,63.26,63.58,120525.45155993431,33.1083,33.2809,33.0874,33.2547,120525.4516
2005-03-22 11:00:00,63.55,63.71,63.47,63.58,54187.1921182266,33.2391,33.3227,33.1972,33.2547,54187.1921
2005-03-22 11:05:00,63.63,63.67,63.52,63.55,65243.56869184456,33.2809,33.3018,33.2234,33.2391,65243.5687
2005-03-22 11:10:00,63.54,63.62,63.45,63.54,44882.32074438971,33.2338,33.2757,33.1868,33.2338,44882.3207
2005-03-22 11:15:00,63.48,63.61,63.4,63.56,37985.76902025178,33.2024,33.2704,33.1606,33.2443,37985.769
2005-03-22 11:20:00,63.55,63.61,63.5,63.57,30213.46469622332,33.2391,33.2704,33.2129,33.2495,30213.4647
2005-03-22 11:25:00,63.56,63.67,63.56,63.59,31964.96989600438,33.2443,33.3018,33.2443,33.26,31964.9699
2005-03-22 11:30:00,63.59,63.84,63.58,63.73,55829.22824302135,33.26,33.3907,33.2547,33.3332,55829.2282
2005-03-22 11:35:00,63.73,63.9,63.63,63.79,43787.62999452655,33.3332,33.4221,33.2809,33.3646,43787.63
2005-03-22 11:40:00,63.79,63.84,63.76,63.76,37657.36179529283,33.3646,33.3907,33.3489,33.3489,37657.3618
2005-03-22 11:45:00,63.81,63.94,63.75,63.92,70607.55336617406,33.375,33.443,33.3437,33.4326,70607.5534
2005-03-22 11:50:00,63.92,64.05,63.88,63.97,141215.10673234813,33.4326,33.5006,33.4117,33.4587,141215.1067
2005-03-22 11:55:00,64.05,64.3,64.04,64.21,91187.73946360154,33.5006,33.6313,33.4953,33.5843,91187.7395
2005-03-22 12:00:00,64.22,64.45,64.2,64.32,93158.18281335523,33.5895,33.7098,33.579,33.6418,93158.1828
2005-03-22 12:05:00,64.32,64.39,64.05,64.19,68637.11001642037,33.6418,33.6784,33.5006,33.5738,68637.11
2005-03-22 12:10:00,64.19,64.39,64.19,64.35,56595.51176792556,33.5738,33.6784,33.5738,33.6575,56595.5118
2005-03-22 12:15:00,64.36,64.49,64.31,64.35,77832.51231527094,33.6627,33.7307,33.6366,33.6575,77832.5123
2005-03-22 12:20:00,64.39,64.68,64.26,64.68,65571.97591680351,33.6784,33.8301,33.6104,33.8301,65571.9759
2005-03-22 12:25:00,64.62,64.9,64.58,64.61,142309.7974822113,33.7987,33.9452,33.7778,33.7935,142309.7975
2005-03-22 12:30:00,64.61,64.73,64.61,64.64,35467.98029556651,33.7935,33.8562,33.7935,33.8092,35467.9803
2005-03-22 12:35:00,64.64,64.68,64.58,64.64,28571.42857142857,33.8092,33.8301,33.7778,33.8092,28571.4286
2005-03-22 12:40:00,64.65,64.65,64.4,64.47,55829.22824302135,33.8144,33.8144,33.6836,33.7203,55829.2282
2005-03-22 12:45:00,64.47,64.6,64.36,64.54,38095.2380952381,33.7203,33.7882,33.6627,33.7569,38095.2381
2005-03-22 12:50:00,64.55,64.81,64.5,64.7,58018.60974274768,33.7621,33.8981,33.7359,33.8406,58018.6097
2005-03-22 12:55:00,64.73,64.86,64.65,64.86,49370.552818828684,33.8562,33.9242,33.8144,33.9242,49370.5528
2005-03-22 13:00:00,64.85,64.86,64.72,64.81,56048.16639299398,33.919,33.9242,33.851,33.8981,56048.1664
2005-03-22 13:05:00,64.81,64.89,64.77,64.8,75752.59989053092,33.8981,33.9399,33.8772,33.8929,75752.5999
2005-03-22 13:10:00,64.79,64.79,64.67,64.72,33278.598795840175,33.8876,33.8876,33.8249,33.851,33278.5988
2005-03-22 13:15:00,64.72,64.76,64.65,64.68,20142.30979748221,33.851,33.8719,33.8144,33.8301,20142.3098
2005-03-22 13:20:00,64.68,64.8,64.66,64.79,23645.320197044337,33.8301,33.8929,33.8196,33.8876,23645.3202
2005-03-22 13:25:00,64.79,64.86,64.79,64.83,83524.90421455938,33.8876,33.9242,33.8876,33.9085,83524.9042
2005-03-22 13:30:00,64.84,64.89,64.8,64.86,80131.36288998359,33.9138,33.9399,33.8929,33.9242,80131.3629
2005-03-22 13:35:00,64.86,65.04,64.81,64.92,64915.161466885605,33.9242,34.0184,33.8981,33.9556,64915.1615
2005-03-22 13:40:00,64.96,64.96,64.79,64.91,69184.45539135195,33.9765,33.9765,33.8876,33.9504,69184.4554
2005-03-22 13:45:00,64.98,65.0,64.81,64.82,82430.21346469622,33.987,33.9975,33.8981,33.9033,82430.2135
2005-03-22 13:50:00,64.79,64.89,64.79,64.82,63273.12534209086,33.8876,33.9399,33.8876,33.9033,63273.1253
2005-03-22 13:55:00,64.81,64.81,64.35,64.46,150957.85440613027,33.8981,33.8981,33.6575,33.715,150957.8544
2005-03-22 14:00:00,64.49,64.54,64.22,64.22,99835.79638752052,33.7307,33.7569,33.5895,33.5895,99835.7964
2005-03-22 14:05:00,64.2,64.23,63.94,63.94,131691.2972085386,33.579,33.5947,33.443,33.443,131691.2972
2005-03-22 14:10:00,63.94,63.99,63.72,63.97,114504.65243568692,33.443,33.4692,33.328,33.4587,114504.6524
2005-03-22 14:15:00,63.96,64.26,63.84,64.26,73015.87301587302,33.4535,33.6104,33.3907,33.6104,73015.873
2005-03-22 14:20:00,64.26,64.26,63.72,63.94,74986.31636562671,33.6104,33.6104,33.328,33.443,74986.3164
2005-03-22 14:25:00,63.93,64.26,63.92,64.24,56704.98084291188,33.4378,33.6104,33.4326,33.6,56704.9808
2005-03-22 14:30:00,64.23,64.4,64.19,64.39,70279.14614121511,33.5947,33.6836,33.5738,33.6784,70279.1461
2005-03-22 14:35:00,64.37,64.4,63.94,64.04,112753.14723590588,33.6679,33.6836,33.443,33.4953,112753.1472
2005-03-22 14:40:00,64.04,64.04,63.56,63.58,106513.40996168584,33.4953,33.4953,33.2443,33.2547,106513.41
2005-03-22 14:45:00,63.53,63.59,63.21,63.43,106075.53366174056,33.2286,33.26,33.0612,33.1763,106075.5337
2005-03-22 14:50:00,63.43,63.62,63.41,63.42,78270.3886152162,33.1763,33.2757,33.1658,33.1711,78270.3886
2005-03-22 14:55:00,63.41,63.58,63.39,63.58,77175.69786535304,33.1658,33.2547,33.1554,33.2547,77175.6979
2005-03-22 15:00:00,63.57,63.58,63.09,63.13,65353.03776683087,33.2495,33.2547,32.9985,33.0194,65353.0378
2005-03-22 15:05:00,63.21,63.38,63.15,63.35,49698.96004378763,33.0612,33.1501,33.0298,33.1345,49698.96
2005-03-22 15:10:00,63.36,63.36,63.1,63.1,31964.96989600438,33.1397,33.1397,33.0037,33.0037,31964.9699
2005-03-22 15:15:00,63.1,63.17,62.79,62.88,114833.05966064589,33.0037,33.0403,32.8415,32.8886,114833.0597
2005-03-22 15:20:00,62.89,62.97,62.8,62.9,78160.9195402299,32.8939,32.9357,32.8468,32.8991,78160.9195
2005-03-22 15:25:00,62.91,62.91,62.8,62.87,84619.59496442255,32.9043,32.9043,32.8468,32.8834,84619.595
2005-03-22 15:30:00,62.89,63.07,62.81,62.99,74548.44006568145,32.8939,32.988,32.852,32.9462,74548.4401
2005-03-22 15:35:00,62.96,63.08,62.84,62.85,61083.743842364536,32.9305,32.9932,32.8677,32.8729,61083.7438
2005-03-22 15:40:00,62.85,62.85,62.76,62.81,91954.02298850576,32.8729,32.8729,32.8259,32.852,91954.023
2005-03-22 15:45:00,62.8,63.03,62.79,63.03,119649.6989600438,32.8468,32.9671,32.8415,32.9671,119649.699
2005-03-22 15:50:00,63.03,63.08,63.0,63.02,142419.2665571976,32.9671,32.9932,32.9514,32.9618,142419.2666
2005-03-22 15:55:00,63.02,63.09,63.02,63.04,183251.2315270936,32.9618,32.9985,32.9618,32.9723,183251.2315
2005-03-23 09:30:00,62.57,63.68,62.57,63.63,329939.79200875753,32.7265,33.3071,32.7265,33.2809,329939.792
2005-03-23 09:35:00,63.49,63.68,63.1,63.22,167049.80842911877,33.2077,33.3071,33.0037,33.0665,167049.8084
2005-03-23 09:40:00,63.22,64.02,63.12,63.77,161795.2928297756,33.0665,33.4849,33.0142,33.3541,161795.2928
2005-03-23 09:45:00,63.81,63.81,63.5,63.81,339025.7252326218,33.375,33.375,33.2129,33.375,339025.7252
2005-03-23 09:50:00,63.81,64.17,63.72,64.17,377339.9014778325,33.375,33.5633,33.328,33.5633,377339.9015
2005-03-23 09:55:00,64.13,64.25,63.87,63.9,253311.4395183361,33.5424,33.6052,33.4064,33.4221,253311.4395
2005-03-23 10:00:00,63.86,64.04,63.21,63.24,222988.50574712644,33.4012,33.4953,33.0612,33.0769,222988.5057
2005-03-23 10:05:00,63.24,63.38,62.99,63.34,317569.7865353038,33.0769,33.1501,32.9462,33.1292,317569.7865
2005-03-23 10:10:00,63.34,63.53,63.04,63.44,195073.89162561577,33.1292,33.2286,32.9723,33.1815,195073.8916
2005-03-23 10:15:00,63.48,63.57,63.35,63.44,161029.00930487138,33.2024,33.2495,33.1345,33.1815,161029.0093
2005-03-23 10:20:00,63.45,63.53,63.42,63.45,122933.77120963328,33.1868,33.2286,33.1711,33.1868,122933.7712
2005-03-23 10:25:00,63.43,63.73,63.34,63.73,158620.6896551724,33.1763,33.3332,33.1292,33.3332,158620.6897
2005-03-23 10:30:00,63.67,64.4,63.58,64.26,328735.6321839081,33.3018,33.6836,33.2547,33.6104,328735.6322
2005-03-23 10:35:00,64.24,65.0,64.22,64.65,403393.54132457584,33.6,33.9975,33.5895,33.8144,403393.5413
2005-03-23 10:40:00,64.65,64.65,63.76,63.94,292391.899288451,33.8144,33.8144,33.3489,33.443,292391.8993
2005-03-23 10:45:00,64.03,64.63,63.9,64.53,151833.6070060208,33.4901,33.8039,33.4221,33.7516,151833.607
2005-03-23 10:50:00,64.46,64.89,64.46,64.68,214012.0415982485,33.715,33.9399,33.715,33.8301,214012.0416
2005-03-23 10:55:00,64.68,65.12,64.67,65.06,147892.72030651342,33.8301,34.0602,33.8249,34.0288,147892.7203
2005-03-23 11:00:00,65.21,65.63,65.05,65.5,235358.5112205802,34.1073,34.327,34.0236,34.259,235358.5112
2005-03-23 11:05:00,65.58,65.63,65.17,65.42,197153.80405035577,34.3008,34.327,34.0864,34.2171,197153.8041
2005-03-23 11:10:00,65.4,65.68,65.27,65.5,172632.7312534209,34.2067,34.3531,34.1387,34.259,172632.7313
2005-03-23 11:15:00,65.45,65.48,65.18,65.32,104324.0284619595,34.2328,34.2485,34.0916,34.1648,104324.0285
2005-03-23 11:20:00,65.32,65.42,65.26,65.37,121510.67323481115,34.1648,34.2171,34.1335,34.191,121510.6732
2005-03-23 11:25:00,65.36,65.41,65.22,65.32,82868.0897646415,34.1858,34.2119,34.1125,34.1648,82868.0898
2005-03-23 11:30:00,65.32,65.38,65.04,65.13,116803.50301039957,34.1648,34.1962,34.0184,34.0655,116803.503
2005-03-23 11:35:00,65.12,65.13,64.9,64.91,126217.84345922276,34.0602,34.0655,33.9452,33.9504,126217.8435
2005-03-23 11:40:00,64.9,64.9,64.56,64.57,97646.4148877942,33.9452,33.9452,33.7673,33.7726,97646.4149
2005-03-23 11:45:00,64.58,64.58,64.21,64.33,143513.95730706077,33.7778,33.7778,33.5843,33.647,143513.9573
2005-03-23 11:50:00,64.35,64.38,64.16,64.32,115599.34318555008,33.6575,33.6732,33.5581,33.6418,115599.3432
2005-03-23 11:55:00,64.31,64.5,64.19,64.31,86152.16201423098,33.6366,33.7359,33.5738,33.6366,86152.162
2005-03-23 12:00:00,64.31,64.37,63.95,63.99,179748.2211275315,33.6366,33.6679,33.4483,33.4692,179748.2211
2005-03-23 12:05:00,63.96,63.97,63.53,63.66,148330.59660645868,33.4535,33.4587,33.2286,33.2966,148330.5966
2005-03-23 12:10:00,63.57,64.03,63.41,63.95,207224.95894909688,33.2495,33.4901,33.1658,33.4483,207224.9589
2005-03-23 12:15:00,63.95,64.16,63.83,64.16,113300.49261083743,33.4483,33.5581,33.3855,33.5581,113300.4926
2005-03-23 12:20:00,64.16,64.16,63.78,63.84,115599.34318555008,33.5581,33.5581,33.3594,33.3907,115599.3432
2005-03-23 12:25:00,63.85,64.05,63.84,64.05,76299.9452654625,33.396,33.5006,33.3907,33.5006,76299.9453
2005-03-23 12:30:00,64.05,64.08,63.97,64.03,47837.985769020255,33.5006,33.5163,33.4587,33.4901,47837.9858
2005-03-23 12:35:00,64.04,64.13,64.03,64.04,67651.88834154351,33.4953,33.5424,33.4901,33.4953,67651.8883
2005-03-23 12:40:00,64.03,64.04,63.84,63.96,72468.52764094144,33.4901,33.4953,33.3907,33.4535,72468.5276
2005-03-23 12:45:00,63.95,64.06,63.95,64.05,86371.10016420361,33.4483,33.5058,33.4483,33.5006,86371.1002
2005-03-23 12:50:00,64.06,64.08,64.04,64.07,48604.26929392447,33.5058,33.5163,33.4953,33.511,48604.2693
2005-03-23 12:55:00,64.07,64.1,63.94,63.99,79036.67214012041,33.511,33.5267,33.443,33.4692,79036.6721
2005-03-23 13:00:00,64.03,64.03,63.84,63.85,47728.51669403394,33.4901,33.4901,33.3907,33.396,47728.5167
2005-03-23 13:05:00,63.83,63.86,63.62,63.63,61850.02736726875,33.3855,33.4012,33.2757,33.2809,61850.0274
2005-03-23 13:10:00,63.62,63.66,63.49,63.6,100383.14176245211,33.2757,33.2966,33.2077,33.2652,100383.1418
2005-03-23 13:15:00,63.61,63.78,63.53,63.78,47509.5785440613,33.2704,33.3594,33.2286,33.3594,47509.5785
2005-03-23 13:20:00,63.82,63.96,63.73,63.96,49370.552818828684,33.3803,33.4535,33.3332,33.4535,49370.5528
2005-03-23 13:25:00,63.93,64.09,63.85,64.03,62725.77996715928,33.4378,33.5215,33.396,33.4901,62725.78
2005-03-23 13:30:00,64.03,64.08,63.86,64.03,45539.13519430761,33.4901,33.5163,33.4012,33.4901,45539.1352
2005-03-23 13:35:00,63.99,64.0,63.72,63.77,45320.19704433498,33.4692,33.4744,33.328,33.3541,45320.197
2005-03-23 13:40:00,63.77,63.83,63.65,63.69,36124.7947454844,33.3541,33.3855,33.2914,33.3123,36124.7947
2005-03-23 13:45:00,63.73,63.83,63.7,63.77,41926.65571975917,33.3332,33.3855,33.3175,33.3541,41926.6557
2005-03-23 13:50:00,63.78,63.81,63.67,63.73,33278.598795840175,33.3594,33.375,33.3018,33.3332,33278.5988
2005-03-23 13:55:00,63.73,63.73,63.59,63.7,52873.56321839081,33.3332,33.3332,33.26,33.3175,52873.5632
2005-03-23 14:00:00,63.7,63.85,63.68,63.81,41050.90311986864,33.3175,33.396,33.3071,33.375,41050.9031
2005-03-23 14:05:00,63.8,63.85,63.74,63.81,47181.17131910235,33.3698,33.396,33.3384,33.375,47181.1713
2005-03-23 14:10:00,63.82,63.9,63.76,63.86,30541.871921182268,33.3803,33.4221,33.3489,33.4012,30541.8719
2005-03-23 14:15:00,63.87,63.91,63.81,63.91,25068.418171866448,33.4064,33.4274,33.375,33.4274,25068.4182
2005-03-23 14:20:00,63.9,64.04,63.88,64.02,64696.223316912976,33.4221,33.4953,33.4117,33.4849,64696.2233
2005-03-23 14:25:00,64.02,64.21,63.94,64.15,70498.08429118774,33.4849,33.5843,33.443,33.5529,70498.0843
2005-03-23 14:30:00,64.17,64.24,63.96,64.0,72030.65134099618,33.5633,33.6,33.4535,33.4744,72030.6513
2005-03-23 14:35:00,64.0,64.13,63.76,64.11,91297.20853858785,33.4744,33.5424,33.3489,33.532,91297.2085
2005-03-23 14:40:00,64.11,64.37,64.1,64.27,89655.1724137931,33.532,33.6679,33.5267,33.6156,89655.1724
2005-03-23 14:45:00,64.26,64.57,64.21,64.39,114395.1833607006,33.6104,33.7726,33.5843,33.6784,114395.1834
2005-03-23 14:50:00,64.29,64.72,64.22,64.48,135851.1220580186,33.6261,33.851,33.5895,33.7255,135851.1221
2005-03-23 14:55:00,64.49,64.68,64.43,64.63,114504.65243568692,33.7307,33.8301,33.6993,33.8039,114504.6524
2005-03-23 15:00:00,64.66,64.74,64.4,64.46,87465.79091406678,33.8196,33.8615,33.6836,33.715,87465.7909
2005-03-23 15:05:00,64.58,64.63,64.04,64.22,155227.14833059662,33.7778,33.8039,33.4953,33.5895,155227.1483
2005-03-23 15:10:00,64.17,64.58,64.15,64.49,115270.93596059112,33.5633,33.7778,33.5529,33.7307,115270.936
2005-03-23 15:15:00,64.49,65.73,64.48,65.13,175807.3344280241,33.7307,34.3793,33.7255,34.0655,175807.3344
2005-03-23 15:20:00,65.13,65.23,64.74,64.75,190147.7832512316,34.0655,34.1178,33.8615,33.8667,190147.7833
2005-03-23 15:25:00,64.75,65.32,64.68,65.31,177777.77777777778,33.8667,34.1648,33.8301,34.1596,177777.7778
2005-03-23 15:30:00,65.32,65.48,65.12,65.2,242692.9392446634,34.1648,34.2485,34.0602,34.1021,242692.9392
2005-03-23 15:35:00,65.2,65.2,64.81,65.12,153147.2359058566,34.1021,34.1021,33.8981,34.0602,153147.2359
2005-03-23 15:40:00,65.11,65.4,65.11,65.27,197263.2731253421,34.055,34.2067,34.055,34.1387,197263.2731
2005-03-23 15:45:00,65.3,65.54,65.27,65.54,210180.62397372743,34.1544,34.2799,34.1387,34.2799,210180.624
2005-03-23 15:50:00,65.5,65.82,65.5,65.77,277394.63601532567,34.259,34.4264,34.259,34.4002,277394.636
2005-03-23 15:55:00,65.77,65.86,65.5,65.74,340010.94690749864,34.4002,34.4473,34.259,34.3845,340010.9469
2005-03-24 09:30:00,66.69,67.01,66.63,66.66,491625.6157635469,34.8814,35.0488,34.85,34.8657,491625.6158
2005-03-24 09:35:00,66.66,67.32,66.66,67.23,314395.1833607006,34.8657,35.2109,34.8657,35.1638,314395.1834
2005-03-24 09:40:00,67.28,67.38,66.96,66.96,202189.38149972635,35.19,35.2423,35.0226,35.0226,202189.3815
2005-03-24 09:45:00,67.01,67.29,66.96,67.02,146250.68418171868,35.0488,35.1952,35.0226,35.054,146250.6842
2005-03-24 09:50:00,67.02,67.26,67.01,67.05,137602.62725779967,35.054,35.1795,35.0488,35.0697,137602.6273
2005-03-24 09:55:00,67.04,67.27,67.04,67.09,99616.8582375479,35.0645,35.1848,35.0645,35.0906,99616.8582
2005-03-24 10:00:00,67.1,67.23,67.06,67.17,129939.79200875752,35.0958,35.1638,35.0749,35.1325,129939.792
2005-03-24 10:05:00,67.14,67.17,66.81,66.92,179419.81390257252,35.1168,35.1325,34.9442,35.0017,179419.8139
2005-03-24 10:10:00,66.96,66.96,66.07,66.07,270935.96059113304,35.0226,35.0226,34.5571,34.5571,270935.9606
2005-03-24 10:15:00,66.06,66.59,65.82,66.59,314723.59058565955,34.5519,34.8291,34.4264,34.8291,314723.5906
2005-03-24 10:20:00,66.59,66.59,66.11,66.2,170005.47345374932,34.8291,34.8291,34.578,34.6251,170005.4735
2005-03-24 10:25:00,66.18,66.64,66.09,66.47,134975.3694581281,34.6146,34.8552,34.5676,34.7663,134975.3695
2005-03-24 10:30:00,66.47,66.48,66.05,66.25,181499.72632731253,34.7663,34.7716,34.5467,34.6513,181499.7263
2005-03-24 10:35:00,66.32,66.4,65.89,65.92,123590.5856595512,34.6879,34.7297,34.463,34.4787,123590.5857
2005-03-24 10:40:00,65.92,66.23,65.82,66.06,148330.59660645868,34.4787,34.6408,34.4264,34.5519,148330.5966
2005-03-24 10:45:00,66.06,66.41,66.03,66.31,103995.62123700057,34.5519,34.7349,34.5362,34.6826,103995.6212
2005-03-24 10:50:00,66.3,66.37,66.01,66.17,110344.8275862069,34.6774,34.714,34.5257,34.6094,110344.8276
2005-03-24 10:55:00,66.14,66.17,66.0,66.1,89436.23426382047,34.5937,34.6094,34.5205,34.5728,89436.2343
2005-03-24 11:00:00,66.1,66.13,65.95,66.06,102463.05418719212,34.5728,34.5885,34.4943,34.5519,102463.0542
2005-03-24 11:05:00,66.05,66.05,65.64,65.72,200000.0,34.5467,34.5467,34.3322,34.3741,200000.0
2005-03-24 11:10:00,65.73,65.86,65.56,65.59,118007.66283524904,34.3793,34.4473,34.2904,34.3061,118007.6628
2005-03-24 11:15:00,65.56,65.75,65.55,65.68,76847.29064039409,34.2904,34.3897,34.2851,34.3531,76847.2906
2005-03-24 11:20:00,65.69,65.72,65.35,65.54,120087.57525998904,34.3584,34.3741,34.1805,34.2799,120087.5753
2005-03-24 11:25:00,65.54,65.67,65.53,65.55,77066.22879036673,34.2799,34.3479,34.2747,34.2851,77066.2288
2005-03-24 11:30:00,65.53,65.66,65.49,65.63,54625.06841817187,34.2747,34.3427,34.2538,34.327,54625.0684
2005-03-24 11:35:00,65.63,65.63,65.38,65.38,76628.35249042146,34.327,34.327,34.1962,34.1962,76628.3525
2005-03-24 11:40:00,65.38,65.42,65.19,65.22,91406.67761357415,34.1962,34.2171,34.0968,34.1125,91406.6776
2005-03-24 11:45:00,65.22,65.63,65.18,65.41,165955.1176792556,34.1125,34.327,34.0916,34.2119,165955.1177
2005-03-24 11:50:00,65.4,65.67,65.4,65.51,61083.743842364536,34.2067,34.3479,34.2067,34.2642,61083.7438
2005-03-24 11:55:00,65.51,65.57,65.42,65.5,36562.67104542967,34.2642,34.2956,34.2171,34.259,36562.671
2005-03-24 12:00:00,65.42,65.5,65.32,65.32,37657.36179529283,34.2171,34.259,34.1648,34.1648,37657.3618
2005-03-24 12:05:00,65.33,65.33,65.13,65.2,86590.03831417624,34.1701,34.1701,34.0655,34.1021,86590.0383
2005-03-24 12:10:00,65.2,65.33,65.1,65.33,79146.14121510673,34.1021,34.1701,34.0498,34.1701,79146.1412
2005-03-24 12:15:00,65.33,65.47,65.21,65.37,118555.00821018063,34.1701,34.2433,34.1073,34.191,118555.0082
2005-03-24 12:20:00,65.37,65.54,65.35,65.41,75314.72359058567,34.191,34.2799,34.1805,34.2119,75314.7236
2005-03-24 12:25:00,65.41,65.68,65.38,65.66,60207.991242474,34.2119,34.3531,34.1962,34.3427,60207.9912
2005-03-24 12:30:00,65.66,65.68,65.53,65.66,58565.95511767926,34.3427,34.3531,34.2747,34.3427,58565.9551
2005-03-24 12:35:00,65.68,65.92,65.57,65.77,105528.18828680896,34.3531,34.4787,34.2956,34.4002,105528.1883
2005-03-24 12:40:00,65.78,66.07,65.68,66.05,96004.37876299946,34.4054,34.5571,34.3531,34.5467,96004.3788
2005-03-24 12:45:00,66.05,66.3,65.97,66.14,155336.61740558292,34.5467,34.6774,34.5048,34.5937,155336.6174
2005-03-24 12:50:00,66.18,66.27,65.99,66.08,96880.13136288998,34.6146,34.6617,34.5153,34.5623,96880.1314
2005-03-24 12:55:00,66.07,66.14,65.54,65.76,102463.05418719212,34.5571,34.5937,34.2799,34.395,102463.0542
2005-03-24 13:00:00,65.77,65.91,65.71,65.91,52983.03229337712,34.4002,34.4734,34.3688,34.4734,52983.0323
2005-03-24 13:05:00,65.95,65.99,65.82,65.86,43787.62999452655,34.4943,34.5153,34.4264,34.4473,43787.63
2005-03-24 13:10:00,65.93,66.09,65.89,65.96,81554.46086480569,34.4839,34.5676,34.463,34.4996,81554.4609
2005-03-24 13:15:00,65.97,66.18,65.97,66.12,93158.18281335523,34.5048,34.6146,34.5048,34.5833,93158.1828
2005-03-24 13:20:00,66.11,66.14,65.91,66.06,64148.8779419814,34.578,34.5937,34.4734,34.5519,64148.8779
2005-03-24 13:25:00,66.05,66.06,66.0,66.04,37000.54734537494,34.5467,34.5519,34.5205,34.5414,37000.5473
2005-03-24 13:30:00,66.0,66.18,65.88,66.16,98412.69841269842,34.5205,34.6146,34.4577,34.6042,98412.6984
2005-03-24 13:35:00,66.16,66.2,65.9,66.14,45977.01149425288,34.6042,34.6251,34.4682,34.5937,45977.0115
2005-03-24 13:40:00,66.14,66.16,66.04,66.13,81773.39901477833,34.5937,34.6042,34.5414,34.5885,81773.399
2005-03-24 13:45:00,66.12,66.12,65.95,66.06,29118.77394636016,34.5833,34.5833,34.4943,34.5519,29118.7739
2005-03-24 13:50:00,66.05,66.2,66.05,66.05,64039.40886699508,34.5467,34.6251,34.5467,34.5467,64039.4089
2005-03-24 13:55:00,66.11,66.22,66.05,66.17,52873.56321839081,34.578,34.6356,34.5467,34.6094,52873.5632
2005-03-24 14:00:00,66.18,66.22,66.12,66.2,36124.7947454844,34.6146,34.6356,34.5833,34.6251,36124.7947
2005-03-24 14:05:00,66.16,66.23,66.14,66.22,35139.57307060756,34.6042,34.6408,34.5937,34.6356,35139.5731
2005-03-24 14:10:00,66.22,66.32,66.16,66.32,77723.04324028462,34.6356,34.6879,34.6042,34.6879,77723.0432
2005-03-24 14:15:00,66.32,66.41,66.24,66.32,63601.53256704981,34.6879,34.7349,34.646,34.6879,63601.5326
2005-03-24 14:20:00,66.32,66.35,66.22,66.22,48823.2074438971,34.6879,34.7036,34.6356,34.6356,48823.2074
2005-03-24 14:25:00,66.21,66.26,66.11,66.13,43130.81554460865,34.6303,34.6565,34.578,34.5885,43130.8155
2005-03-24 14:30:00,66.08,66.14,65.91,66.14,79912.42474001095,34.5623,34.5937,34.4734,34.5937,79912.4247
2005-03-24 14:35:00,66.09,66.14,66.05,66.12,69950.73891625616,34.5676,34.5937,34.5467,34.5833,69950.7389
2005-03-24 14:40:00,66.1,66.23,66.09,66.14,52107.27969348659,34.5728,34.6408,34.5676,34.5937,52107.2797
2005-03-24 14:45:00,66.14,66.17,66.05,66.1,53968.25396825397,34.5937,34.6094,34.5467,34.5728,53968.254
2005-03-24 14:50:00,66.09,66.1,65.96,66.07,36453.20197044335,34.5676,34.5728,34.4996,34.5571,36453.202
2005-03-24 14:55:00,66.09,66.15,66.06,66.11,31527.09359605912,34.5676,34.599,34.5519,34.578,31527.0936
2005-03-24 15:00:00,66.12,66.23,66.09,66.23,96661.19321291737,34.5833,34.6408,34.5676,34.6408,96661.1932
2005-03-24 15:05:00,66.19,66.23,66.06,66.06,43568.69184455391,34.6199,34.6408,34.5519,34.5519,43568.6918
2005-03-24 15:10:00,66.11,66.21,66.07,66.15,36015.32567049809,34.578,34.6303,34.5571,34.599,36015.3257
2005-03-24 15:15:00,66.2,66.22,66.14,66.16,55719.75916803503,34.6251,34.6356,34.5937,34.6042,55719.7592
2005-03-24 15:20:00,66.16,66.16,66.09,66.09,74548.44006568145,34.6042,34.6042,34.5676,34.5676,74548.4401
2005-03-24 15:25:00,66.1,66.23,66.09,66.09,83196.49698960045,34.5728,34.6408,34.5676,34.5676,83196.497
2005-03-24 15:30:00,66.1,66.16,65.87,65.95,74876.84729064039,34.5728,34.6042,34.4525,34.4943,74876.8473
2005-03-24 15:35:00,65.88,66.04,65.83,65.91,72577.99671592776,34.4577,34.5414,34.4316,34.4734,72577.9967
2005-03-24 15:40:00,65.91,66.14,65.91,66.06,88232.07443897099,34.4734,34.5937,34.4734,34.5519,88232.0744
2005-03-24 15:45:00,66.07,66.11,66.0,66.05,72468.52764094144,34.5571,34.578,34.5205,34.5467,72468.5276
2005-03-24 15:50:00,66.06,66.06,65.92,66.0,93267.65188834154,34.5519,34.5519,34.4787,34.5205,93267.6519
2005-03-24 15:55:00,66.0,66.08,65.91,66.02,135413.24575807335,34.5205,34.5623,34.4734,34.531,135413.2458
2005-03-28 09:30:00,65.87,66.23,65.63,65.74,216310.89217296115,34.4525,34.6408,34.327,34.3845,216310.8922
2005-03-28 09:35:00,65.69,66.36,65.68,66.23,79365.07936507936,34.3584,34.7088,34.3531,34.6408,79365.0794
2005-03-28 09:40:00,66.24,66.24,65.92,66.08,101477.83251231528,34.646,34.646,34.4787,34.5623,101477.8325
2005-03-28 09:45:00,66.08,66.09,65.63,65.92,96442.25506294472,34.5623,34.5676,34.327,34.4787,96442.2551
2005-03-28 09:50:00,65.86,66.22,65.86,66.07,59551.17679255611,34.4473,34.6356,34.4473,34.5571,59551.1768
2005-03-28 09:55:00,66.0,66.17,65.77,65.77,48385.33114395184,34.5205,34.6094,34.4002,34.4002,48385.3311
2005-03-28 10:00:00,65.78,65.96,65.66,65.69,70060.20799124248,34.4054,34.4996,34.3427,34.3584,70060.208
2005-03-28 10:05:00,65.71,66.14,65.6,66.14,63711.00164203613,34.3688,34.5937,34.3113,34.5937,63711.0016
2005-03-28 10:10:00,66.12,66.19,65.95,66.17,71592.7750410509,34.5833,34.6199,34.4943,34.6094,71592.775
2005-03-28 10:15:00,66.17,66.18,66.04,66.15,88122.60536398468,34.6094,34.6146,34.5414,34.599,88122.6054
2005-03-28 10:20:00,66.15,66.32,66.0,66.29,87903.66721401205,34.599,34.6879,34.5205,34.6722,87903.6672
2005-03-28 10:25:00,66.27,66.59,66.16,66.32,117022.4411603722,34.6617,34.8291,34.6042,34.6879,117022.4412
2005-03-28 10:30:00,66.32,66.37,66.0,66.24,89764.64148877942,34.6879,34.714,34.5205,34.646,89764.6415
2005-03-28 10:35:00,66.16,66.33,66.09,66.18,48166.3929939792,34.6042,34.6931,34.5676,34.6146,48166.393
2005-03-28 10:40:00,66.22,66.31,66.18,66.21,32402.846195949645,34.6356,34.6826,34.6146,34.6303,32402.8462
2005-03-28 10:45:00,66.23,66.41,66.19,66.41,61412.15106732348,34.6408,34.7349,34.6199,34.7349,61412.1511
2005-03-28 10:50:00,66.44,66.48,66.18,66.23,38095.2380952381,34.7506,34.7716,34.6146,34.6408,38095.2381
2005-03-28 10:55:00,66.23,66.31,66.17,66.18,34044.88232074439,34.6408,34.6826,34.6094,34.6146,34044.8823
2005-03-28 11:00:00,66.18,66.29,66.11,66.18,74876.84729064039,34.6146,34.6722,34.578,34.6146,74876.8473
2005-03-28 11:05:00,66.18,66.29,66.16,66.18,35358.511220580185,34.6146,34.6722,34.6042,34.6146,35358.5112
2005-03-28 11:10:00,66.18,66.19,65.99,66.08,86918.4455391352,34.6146,34.6199,34.5153,34.5623,86918.4455
2005-03-28 11:15:00,66.08,66.22,65.77,65.81,82539.68253968254,34.5623,34.6356,34.4002,34.4211,82539.6825
2005-03-28 11:20:00,65.88,65.89,65.61,65.82,116912.97208538587,34.4577,34.463,34.3165,34.4264,116912.9721
2005-03-28 11:25:00,65.81,65.94,65.66,65.8,143842.3645320197,34.4211,34.4891,34.3427,34.4159,143842.3645
2005-03-28 11:30:00,65.81,65.92,65.8,65.83,38423.64532019704,34.4211,34.4787,34.4159,34.4316,38423.6453
2005-03-28 11:35:00,65.84,65.89,65.65,65.85,71483.3059660646,34.4368,34.463,34.3374,34.442,71483.306
2005-03-28 11:40:00,65.8,65.85,65.66,65.71,73891.62561576355,34.4159,34.442,34.3427,34.3688,73891.6256
2005-03-28 11:45:00,65.72,65.99,65.71,65.99,32402.846195949645,34.3741,34.5153,34.3688,34.5153,32402.8462
2005-03-28 11:50:00,65.92,65.99,65.77,65.88,39737.27422003284,34.4787,34.5153,34.4002,34.4577,39737.2742
2005-03-28 11:55:00,65.86,65.91,65.75,65.81,55391.351943076086,34.4473,34.4734,34.3897,34.4211,55391.3519
2005-03-28 12:00:00,65.78,65.86,65.77,65.81,61850.02736726875,34.4054,34.4473,34.4002,34.4211,61850.0274
2005-03-28 12:05:00,65.78,65.81,65.66,65.68,54625.06841817187,34.4054,34.4211,34.3427,34.3531,54625.0684
2005-03-28 12:10:00,65.68,65.71,65.41,65.41,63163.65626710455,34.3531,34.3688,34.2119,34.2119,63163.6563
2005-03-28 12:15:00,65.43,65.5,65.27,65.27,95894.90968801314,34.2224,34.259,34.1387,34.1387,95894.9097
2005-03-28 12:20:00,65.28,65.28,64.77,64.77,129392.44663382597,34.1439,34.1439,33.8772,33.8772,129392.4466
2005-03-28 12:25:00,64.78,65.04,64.65,65.02,231308.1554460865,33.8824,34.0184,33.8144,34.0079,231308.1554
2005-03-28 12:30:00,65.02,65.13,64.86,65.05,117679.2556102901,34.0079,34.0655,33.9242,34.0236,117679.2556
2005-03-28 12:35:00,65.03,65.25,65.01,65.24,70169.67706622879,34.0132,34.1282,34.0027,34.123,70169.6771
2005-03-28 12:40:00,65.21,65.35,65.13,65.32,60755.33661740559,34.1073,34.1805,34.0655,34.1648,60755.3366
2005-03-28 12:45:00,65.31,65.32,64.92,65.1,66338.25944170772,34.1596,34.1648,33.9556,34.0498,66338.2594
2005-03-28 12:50:00,65.09,65.2,64.95,65.15,60974.27476737822,34.0445,34.1021,33.9713,34.0759,60974.2748
2005-03-28 12:55:00,65.09,65.21,65.0,65.14,28352.49042145594,34.0445,34.1073,33.9975,34.0707,28352.4904
2005-03-28 13:00:00,65.12,65.32,65.01,65.32,79584.01751505201,34.0602,34.1648,34.0027,34.1648,79584.0175
2005-03-28 13:05:00,65.33,65.38,65.27,65.31,30322.933771209635,34.1701,34.1962,34.1387,34.1596,30322.9338
2005-03-28 13:10:00,65.31,65.42,65.29,65.33,34044.88232074439,34.1596,34.2171,34.1491,34.1701,34044.8823
2005-03-28 13:15:00,65.34,65.35,65.09,65.13,30432.40284619595,34.1753,34.1805,34.0445,34.0655,30432.4028
2005-03-28 13:20:00,65.12,65.38,65.11,65.36,23754.78927203065,34.0602,34.1962,34.055,34.1858,23754.7893
2005-03-28 13:25:00,65.36,65.4,65.29,65.32,23097.97482211276,34.1858,34.2067,34.1491,34.1648,23097.9748
2005-03-28 13:30:00,65.32,65.32,65.23,65.26,31198.686371100164,34.1648,34.1648,34.1178,34.1335,31198.6864
2005-03-28 13:35:00,65.28,65.49,65.25,65.42,51778.87246852765,34.1439,34.2538,34.1282,34.2171,51778.8725
2005-03-28 13:40:00,65.42,65.67,65.42,65.5,76737.82156540778,34.2171,34.3479,34.2171,34.259,76737.8216
2005-03-28 13:45:00,65.43,65.64,65.36,65.36,64915.161466885605,34.2224,34.3322,34.1858,34.1858,64915.1615
2005-03-28 13:50:00,65.36,65.68,65.35,65.59,60098.52216748769,34.1858,34.3531,34.1805,34.3061,60098.5222
2005-03-28 13:55:00,65.59,65.69,65.53,65.59,21784.34592227696,34.3061,34.3584,34.2747,34.3061,21784.3459
2005-03-28 14:00:00,65.58,65.58,65.22,65.29,51669.403393541324,34.3008,34.3008,34.1125,34.1491,51669.4034
2005-03-28 14:05:00,65.29,65.41,65.27,65.35,33825.94417077176,34.1491,34.2119,34.1387,34.1805,33825.9442
2005-03-28 14:10:00,65.33,65.39,65.24,65.28,59770.11494252874,34.1701,34.2014,34.123,34.1439,59770.1149
2005-03-28 14:15:00,65.27,65.32,65.15,65.32,97755.88396278051,34.1387,34.1648,34.0759,34.1648,97755.884
2005-03-28 14:20:00,65.2,65.27,65.09,65.13,106732.34811165846,34.1021,34.1387,34.0445,34.0655,106732.3481
2005-03-28 14:25:00,65.13,65.26,65.07,65.12,67214.01204159825,34.0655,34.1335,34.0341,34.0602,67214.012
2005-03-28 14:30:00,65.12,65.16,64.77,64.79,124356.8691844554,34.0602,34.0811,33.8772,33.8876,124356.8692
2005-03-28 14:35:00,64.77,64.95,64.73,64.92,121839.08045977012,33.8772,33.9713,33.8562,33.9556,121839.0805
2005-03-28 14:40:00,64.91,65.04,64.83,64.9,108155.44608648056,33.9504,34.0184,33.9085,33.9452,108155.4461
2005-03-28 14:45:00,64.9,64.99,64.89,64.99,65681.44499178982,33.9452,33.9922,33.9399,33.9922,65681.445
2005-03-28 14:50:00,65.0,65.04,64.96,64.97,59332.23864258347,33.9975,34.0184,33.9765,33.9818,59332.2386
2005-03-28 14:55:00,64.96,65.09,64.92,64.98,86699.50738916257,33.9765,34.0445,33.9556,33.987,86699.5074
2005-03-28 15:00:00,64.97,65.09,64.87,65.07,72577.99671592776,33.9818,34.0445,33.9295,34.0341,72577.9967
2005-03-28 15:05:00,65.06,65.09,64.98,65.09,93377.12096332786,34.0288,34.0445,33.987,34.0445,93377.121
2005-03-28 15:10:00,65.09,65.17,65.02,65.15,68637.11001642037,34.0445,34.0864,34.0079,34.0759,68637.11
2005-03-28 15:15:00,65.17,65.18,65.08,65.08,45539.13519430761,34.0864,34.0916,34.0393,34.0393,45539.1352
2005-03-28 15:20:00,65.11,65.11,65.03,65.06,72796.93486590039,34.055,34.055,34.0132,34.0288,72796.9349
2005-03-28 15:25:00,65.06,65.13,65.06,65.11,91625.6157635468,34.0288,34.0655,34.0288,34.055,91625.6158
2005-03-28 15:30:00,65.11,65.12,65.07,65.12,73125.34209085934,34.055,34.0602,34.0341,34.0602,73125.3421
2005-03-28 15:35:00,65.12,65.17,65.07,65.07,67980.29556650246,34.0602,34.0864,34.0341,34.0341,67980.2956
2005-03-28 15:40:00,65.07,65.11,64.99,65.06,75205.25451559934,34.0341,34.055,33.9922,34.0288,75205.2545
2005-03-28 15:45:00,65.07,65.09,64.99,65.0,91625.6157635468,34.0341,34.0445,33.9922,33.9975,91625.6158
2005-03-28 15:50:00,65.0,65.04,64.75,64.77,142200.32840722497,33.9975,34.0184,33.8667,33.8772,142200.3284
2005-03-28 15:55:00,64.76,64.77,64.65,64.71,150629.44718117133,33.8719,33.8772,33.8144,33.8458,150629.4472
2005-03-29 09:30:00,64.71,64.72,64.13,64.26,172851.66940339355,33.8458,33.851,33.5424,33.6104,172851.6694
2005-03-29 09:35:00,64.25,64.33,63.94,64.22,176245.21072796936,33.6052,33.647,33.443,33.5895,176245.2107
2005-03-29 09:40:00,64.21,64.22,63.99,64.08,146579.09140667762,33.5843,33.5895,33.4692,33.5163,146579.0914
2005-03-29 09:45:00,64.05,64.08,63.82,64.02,198905.30925013684,33.5006,33.5163,33.3803,33.4849,198905.3093
2005-03-29 09:50:00,64.05,64.26,63.9,64.07,117569.78653530378,33.5006,33.6104,33.4221,33.511,117569.7865
2005-03-29 09:55:00,64.09,64.35,64.09,64.35,109797.48221127532,33.5215,33.6575,33.5215,33.6575,109797.4822
2005-03-29 10:00:00,64.33,64.58,64.29,64.58,199452.6546250684,33.647,33.7778,33.6261,33.7778,199452.6546
2005-03-29 10:05:00,64.58,64.6,64.4,64.48,131362.88998357963,33.7778,33.7882,33.6836,33.7255,131362.89
2005-03-29 10:10:00,64.48,64.54,64.41,64.54,105199.78106185004,33.7255,33.7569,33.6889,33.7569,105199.7811
2005-03-29 10:15:00,64.55,64.95,64.55,64.87,180733.4428024084,33.7621,33.9713,33.7621,33.9295,180733.4428
2005-03-29 10:20:00,64.87,65.0,64.66,64.9,107170.22441160372,33.9295,33.9975,33.8196,33.9452,107170.2244
2005-03-29 10:25:00,64.92,65.26,64.9,65.18,119102.3535851122,33.9556,34.1335,33.9452,34.0916,119102.3536
2005-03-29 10:30:00,65.14,65.22,64.93,65.13,73672.68746579092,34.0707,34.1125,33.9609,34.0655,73672.6875
2005-03-29 10:35:00,65.14,65.18,65.02,65.08,102463.05418719212,34.0707,34.0916,34.0079,34.0393,102463.0542
2005-03-29 10:40:00,65.15,65.17,64.77,64.86,130925.01368363436,34.0759,34.0864,33.8772,33.9242,130925.0137
2005-03-29 10:45:00,64.81,64.97,64.77,64.82,88013.13628899836,33.8981,33.9818,33.8772,33.9033,88013.1363
2005-03-29 10:50:00,64.84,64.86,64.49,64.72,94143.40448823207,33.9138,33.9242,33.7307,33.851,94143.4045
2005-03-29 10:55:00,64.68,64.8,64.64,64.78,58565.95511767926,33.8301,33.8929,33.8092,33.8824,58565.9551
2005-03-29 11:00:00,64.79,64.85,64.68,64.75,61193.21291735085,33.8876,33.919,33.8301,33.8667,61193.2129
2005-03-29 11:05:00,64.72,64.72,64.46,64.64,54077.72304324029,33.851,33.851,33.715,33.8092,54077.723
2005-03-29 11:10:00,64.64,64.83,64.56,64.81,61959.49644225506,33.8092,33.9085,33.7673,33.8981,61959.4964
2005-03-29 11:15:00,64.81,64.81,64.61,64.65,40722.49589490969,33.8981,33.8981,33.7935,33.8144,40722.4959
2005-03-29 11:20:00,64.65,64.79,64.58,64.68,43021.34646962233,33.8144,33.8876,33.7778,33.8301,43021.3465
2005-03-29 11:25:00,64.67,64.71,64.58,64.71,41817.18664477285,33.8249,33.8458,33.7778,33.8458,41817.1866
2005-03-29 11:30:00,64.68,64.74,64.64,64.67,19266.557197591683,33.8301,33.8615,33.8092,33.8249,19266.5572
2005-03-29 11:35:00,64.65,64.85,64.65,64.72,103229.33771209634,33.8144,33.919,33.8144,33.851,103229.3377
2005-03-29 11:40:00,64.72,64.76,64.7,64.72,53311.43951833608,33.851,33.8719,33.8406,33.851,53311.4395
2005-03-29 11:45:00,64.72,64.75,64.64,64.68,32183.90804597701,33.851,33.8667,33.8092,33.8301,32183.908
2005-03-29 11:50:00,64.7,64.7,64.55,64.59,98741.10563765735,33.8406,33.8406,33.7621,33.783,98741.1056
2005-03-29 11:55:00,64.59,64.61,64.47,64.57,39080.45977011495,33.783,33.7935,33.7203,33.7726,39080.4598
2005-03-29 12:00:00,64.57,64.76,64.57,64.66,31417.6245210728,33.7726,33.8719,33.7726,33.8196,31417.6245
2005-03-29 12:05:00,64.66,64.72,64.4,64.58,59113.30049261084,33.8196,33.851,33.6836,33.7778,59113.3005
2005-03-29 12:10:00,64.57,64.63,64.48,64.55,44334.97536945813,33.7726,33.8039,33.7255,33.7621,44334.9754
2005-03-29 12:15:00,64.56,64.62,64.42,64.45,42583.47016967706,33.7673,33.7987,33.6941,33.7098,42583.4702
2005-03-29 12:20:00,64.58,64.58,64.4,64.52,74001.09469074987,33.7778,33.7778,33.6836,33.7464,74001.0947
2005-03-29 12:25:00,64.52,64.52,64.4,64.41,31198.686371100164,33.7464,33.7464,33.6836,33.6889,31198.6864
2005-03-29 12:30:00,64.41,64.43,64.37,64.38,33059.660645867545,33.6889,33.6993,33.6679,33.6732,33059.6606
2005-03-29 12:35:00,64.37,64.38,64.04,64.1,64696.223316912976,33.6679,33.6732,33.4953,33.5267,64696.2233
2005-03-29 12:40:00,64.11,64.24,64.08,64.1,103886.15216201424,33.532,33.6,33.5163,33.5267,103886.1522
2005-03-29 12:45:00,64.16,64.16,63.85,63.86,106513.40996168584,33.5581,33.5581,33.396,33.4012,106513.41
2005-03-29 12:50:00,63.92,64.17,63.91,64.1,137821.56540777232,33.4326,33.5633,33.4274,33.5267,137821.5654
2005-03-29 12:55:00,64.1,64.15,63.94,64.09,46305.41871921183,33.5267,33.5529,33.443,33.5215,46305.4187
2005-03-29 13:00:00,64.09,64.09,63.94,63.98,49698.96004378763,33.5215,33.5215,33.443,33.464,49698.96
2005-03-29 13:05:00,63.96,63.98,63.92,63.98,107717.56978653531,33.4535,33.464,33.4326,33.464,107717.5698
2005-03-29 13:10:00,63.97,64.0,63.63,63.64,82868.0897646415,33.4587,33.4744,33.2809,33.2861,82868.0898
2005-03-29 13:15:00,63.64,63.71,63.53,63.55,106732.34811165846,33.2861,33.3227,33.2286,33.2391,106732.3481
2005-03-29 13:20:00,63.55,63.78,63.53,63.74,94362.3426382047,33.2391,33.3594,33.2286,33.3384,94362.3426
2005-03-29 13:25:00,63.73,63.89,63.62,63.73,71921.18226600986,33.3332,33.4169,33.2757,33.3332,71921.1823
2005-03-29 13:30:00,63.73,63.84,63.55,63.84,51122.05801860974,33.3332,33.3907,33.2391,33.3907,51122.058
2005-03-29 13:35:00,63.9,64.12,63.82,63.96,72359.05856595511,33.4221,33.5372,33.3803,33.4535,72359.0586
2005-03-29 13:40:00,64.0,64.0,63.81,63.82,35796.38752052545,33.4744,33.4744,33.375,33.3803,35796.3875
2005-03-29 13:45:00,63.81,63.96,63.73,63.95,49589.490968801314,33.375,33.4535,33.3332,33.4483,49589.491
2005-03-29 13:50:00,63.91,64.05,63.78,63.83,50684.18171866448,33.4274,33.5006,33.3594,33.3855,50684.1817
2005-03-29 13:55:00,63.82,63.83,63.76,63.79,31746.031746031746,33.3803,33.3855,33.3489,33.3646,31746.0317
2005-03-29 14:00:00,63.8,63.88,63.72,63.77,116365.62671045432,33.3698,33.4117,33.328,33.3541,116365.6267
2005-03-29 14:05:00,63.78,63.85,63.77,63.81,82649.15161466887,33.3594,33.396,33.3541,33.375,82649.1516
2005-03-29 14:10:00,63.81,63.81,63.55,63.55,49042.14559386973,33.375,33.375,33.2391,33.2391,49042.1456
2005-03-29 14:15:00,63.55,63.58,63.42,63.44,122933.77120963328,33.2391,33.2547,33.1711,33.1815,122933.7712
2005-03-29 14:20:00,63.44,63.65,63.31,63.4,114285.71428571428,33.1815,33.2914,33.1135,33.1606,114285.7143
2005-03-29 14:25:00,63.4,63.5,63.35,63.38,55172.41379310345,33.1606,33.2129,33.1345,33.1501,55172.4138
2005-03-29 14:30:00,63.37,63.42,63.21,63.27,116584.56486042694,33.1449,33.1711,33.0612,33.0926,116584.5649
2005-03-29 14:35:00,63.17,63.49,63.12,63.48,67542.4192665572,33.0403,33.2077,33.0142,33.2024,67542.4193
2005-03-29 14:40:00,63.48,63.5,63.31,63.31,66338.25944170772,33.2024,33.2129,33.1135,33.1135,66338.2594
2005-03-29 14:45:00,63.31,63.48,63.26,63.47,52107.27969348659,33.1135,33.2024,33.0874,33.1972,52107.2797
2005-03-29 14:50:00,63.52,63.53,63.39,63.47,63492.06349206349,33.2234,33.2286,33.1554,33.1972,63492.0635
2005-03-29 14:55:00,63.44,63.52,63.44,63.48,76628.35249042146,33.1815,33.2234,33.1815,33.2024,76628.3525
2005-03-29 15:00:00,63.49,63.49,63.31,63.4,73015.87301587302,33.2077,33.2077,33.1135,33.1606,73015.873
2005-03-29 15:05:00,63.4,63.43,63.31,63.36,40613.026819923376,33.1606,33.1763,33.1135,33.1397,40613.0268
2005-03-29 15:10:00,63.36,63.46,63.25,63.25,52873.56321839081,33.1397,33.192,33.0821,33.0821,52873.5632
2005-03-29 15:15:00,63.24,63.26,63.17,63.21,62178.4345922277,33.0769,33.0874,33.0403,33.0612,62178.4346
2005-03-29 15:20:00,63.17,63.21,63.08,63.11,112424.74001094692,33.0403,33.0612,32.9932,33.0089,112424.74
2005-03-29 15:25:00,63.12,63.21,62.99,62.99,92391.89928845102,33.0142,33.0612,32.9462,32.9462,92391.8993
2005-03-29 15:30:00,62.99,63.33,62.99,63.14,157525.99890530924,32.9462,33.124,32.9462,33.0246,157525.9989
2005-03-29 15:35:00,63.14,63.32,62.99,63.25,146031.74603174604,33.0246,33.1188,32.9462,33.0821,146031.746
2005-03-29 15:40:00,63.25,63.36,63.25,63.28,90749.86316365626,33.0821,33.1397,33.0821,33.0978,90749.8632
2005-03-29 15:45:00,63.26,63.29,63.08,63.17,70935.96059113301,33.0874,33.1031,32.9932,33.0403,70935.9606
2005-03-29 15:50:00,63.17,63.17,62.85,62.85,117241.37931034484,33.0403,33.0403,32.8729,32.8729,117241.3793
2005-03-29 15:55:00,62.85,63.01,62.8,63.01,156540.7772304324,32.8729,32.9566,32.8468,32.9566,156540.7772
2005-03-30 09:30:00,63.25,63.25,63.03,63.11,115161.46688560482,33.0821,33.0821,32.9671,33.0089,115161.4669
2005-03-30 09:35:00,63.17,63.21,63.02,63.21,93924.46633825944,33.0403,33.0612,32.9618,33.0612,93924.4663
2005-03-30 09:40:00,63.2,63.25,63.04,63.17,97865.35303776684,33.056,33.0821,32.9723,33.0403,97865.353
2005-03-30 09:45:00,63.18,63.75,63.13,63.66,125889.43623426382,33.0455,33.3437,33.0194,33.2966,125889.4362
2005-03-30 09:50:00,63.73,63.73,63.49,63.49,94581.28078817736,33.3332,33.3332,33.2077,33.2077,94581.2808
2005-03-30 09:55:00,63.49,63.63,63.4,63.47,81444.99178981938,33.2077,33.2809,33.1606,33.1972,81444.9918
2005-03-30 10:00:00,63.47,63.48,63.21,63.41,68856.048166393,33.1972,33.2024,33.0612,33.1658,68856.0482
2005-03-30 10:05:00,63.41,63.51,63.22,63.27,42692.93924466339,33.1658,33.2181,33.0665,33.0926,42692.9392
2005-03-30 10:10:00,63.26,63.73,63.08,63.23,56595.51176792556,33.0874,33.3332,32.9932,33.0717,56595.5118
2005-03-30 10:15:00,63.17,63.28,63.14,63.2,52545.15599343186,33.0403,33.0978,33.0246,33.056,52545.156
2005-03-30 10:20:00,63.29,63.37,62.95,62.96,120415.982484948,33.1031,33.1449,32.9252,32.9305,120415.9825
2005-03-30 10:25:00,62.95,63.26,62.95,63.11,59113.30049261084,32.9252,33.0874,32.9252,33.0089,59113.3005
2005-03-30 10:30:00,63.11,63.26,62.48,62.96,271811.7131910236,33.0089,33.0874,32.6794,32.9305,271811.7132
2005-03-30 10:35:00,62.94,62.99,62.57,62.89,196606.4586754242,32.92,32.9462,32.7265,32.8939,196606.4587
2005-03-30 10:40:00,62.99,63.23,62.79,63.02,141434.04488232074,32.9462,33.0717,32.8415,32.9618,141434.0449
2005-03-30 10:45:00,63.03,63.07,62.77,62.8,145046.5243568692,32.9671,32.988,32.8311,32.8468,145046.5244
2005-03-30 10:50:00,62.81,62.87,62.21,62.21,110016.42036124796,32.852,32.8834,32.5382,32.5382,110016.4204
2005-03-30 10:55:00,62.21,62.44,62.2,62.38,161466.88560481663,32.5382,32.6585,32.533,32.6271,161466.8856
2005-03-30 11:00:00,62.36,62.41,62.19,62.2,97208.53858784892,32.6166,32.6428,32.5277,32.533,97208.5386
2005-03-30 11:05:00,62.21,62.34,62.15,62.15,72468.52764094144,32.5382,32.6062,32.5068,32.5068,72468.5276
2005-03-30 11:10:00,62.13,62.21,61.95,62.11,146031.74603174604,32.4963,32.5382,32.4022,32.4859,146031.746
2005-03-30 11:15:00,62.07,62.3,61.94,61.98,93267.65188834154,32.465,32.5853,32.397,32.4179,93267.6519
2005-03-30 11:20:00,61.96,62.29,61.96,62.12,64039.40886699508,32.4074,32.58,32.4074,32.4911,64039.4089
2005-03-30 11:25:00,62.12,62.12,61.95,62.02,69841.26984126984,32.4911,32.4911,32.4022,32.4388,69841.2698
2005-03-30 11:30:00,62.01,62.28,62.01,62.27,49151.61466885605,32.4336,32.5748,32.4336,32.5696,49151.6147
2005-03-30 11:35:00,62.21,62.3,62.13,62.25,40503.557744937054,32.5382,32.5853,32.4963,32.5591,40503.5577
2005-03-30 11:40:00,62.23,62.26,62.07,62.25,80788.17733990148,32.5486,32.5643,32.465,32.5591,80788.1773
2005-03-30 11:45:00,62.26,62.46,62.25,62.44,88451.01258894363,32.5643,32.6689,32.5591,32.6585,88451.0126
2005-03-30 11:50:00,62.44,62.66,62.4,62.6,95785.44061302682,32.6585,32.7736,32.6376,32.7422,95785.4406
2005-03-30 11:55:00,62.6,62.65,62.37,62.65,80131.36288998359,32.7422,32.7683,32.6219,32.7683,80131.3629
2005-03-30 12:00:00,62.57,62.85,62.57,62.84,132676.51888341544,32.7265,32.8729,32.7265,32.8677,132676.5189
2005-03-30 12:05:00,62.87,63.03,62.71,62.92,89107.82703886152,32.8834,32.9671,32.7997,32.9095,89107.827
2005-03-30 12:10:00,62.92,63.13,62.92,63.13,124137.93103448275,32.9095,33.0194,32.9095,33.0194,124137.931
2005-03-30 12:15:00,63.15,63.17,62.98,63.0,96661.19321291737,33.0298,33.0403,32.9409,32.9514,96661.1932
2005-03-30 12:20:00,63.0,63.02,62.66,62.7,67980.29556650246,32.9514,32.9618,32.7736,32.7945,67980.2956
2005-03-30 12:25:00,62.67,62.89,62.57,62.89,76956.75971538041,32.7788,32.8939,32.7265,32.8939,76956.7597
2005-03-30 12:30:00,62.94,63.21,62.9,63.15,117788.7246852764,32.92,33.0612,32.8991,33.0298,117788.7247
2005-03-30 12:35:00,63.21,63.46,63.2,63.46,98084.29118773948,33.0612,33.192,33.056,33.192,98084.2912
2005-03-30 12:40:00,63.42,63.42,63.17,63.17,99945.26546250684,33.1711,33.1711,33.0403,33.0403,99945.2655
2005-03-30 12:45:00,63.17,63.21,63.04,63.05,96880.13136288998,33.0403,33.0612,32.9723,32.9775,96880.1314
2005-03-30 12:50:00,63.06,63.1,62.87,63.08,68637.11001642037,32.9828,33.0037,32.8834,32.9932,68637.11
2005-03-30 12:55:00,63.08,63.08,62.85,62.94,80788.17733990148,32.9932,32.9932,32.8729,32.92,80788.1773
2005-03-30 13:00:00,62.98,63.4,62.98,63.39,101587.3015873016,32.9409,33.1606,32.9409,33.1554,101587.3016
2005-03-30 13:05:00,63.39,63.4,63.12,63.29,64039.40886699508,33.1554,33.1606,33.0142,33.1031,64039.4089
2005-03-30 13:10:00,63.29,63.37,63.26,63.31,62178.4345922277,33.1031,33.1449,33.0874,33.1135,62178.4346
2005-03-30 13:15:00,63.31,63.35,63.13,63.17,42036.12479474548,33.1135,33.1345,33.0194,33.0403,42036.1248
2005-03-30 13:20:00,63.17,63.19,63.05,63.1,24849.48002189381,33.0403,33.0508,32.9775,33.0037,24849.48
2005-03-30 13:25:00,63.13,63.38,63.12,63.35,74548.44006568145,33.0194,33.1501,33.0142,33.1345,74548.4401
2005-03-30 13:30:00,63.35,63.49,63.35,63.46,77394.63601532567,33.1345,33.2077,33.1345,33.192,77394.636
2005-03-30 13:35:00,63.46,63.72,63.44,63.67,84181.71866447729,33.192,33.328,33.1815,33.3018,84181.7187
2005-03-30 13:40:00,63.61,63.77,63.47,63.49,83743.84236453203,33.2704,33.3541,33.1972,33.2077,83743.8424
2005-03-30 13:45:00,63.49,63.63,63.4,63.58,45101.25889436234,33.2077,33.2809,33.1606,33.2547,45101.2589
2005-03-30 13:50:00,63.58,63.65,63.53,63.55,47181.17131910235,33.2547,33.2914,33.2286,33.2391,47181.1713
2005-03-30 13:55:00,63.55,63.68,63.41,63.52,50136.836343732895,33.2391,33.3071,33.1658,33.2234,50136.8363
2005-03-30 14:00:00,63.52,63.72,63.49,63.72,55062.944718117134,33.2234,33.328,33.2077,33.328,55062.9447
2005-03-30 14:05:00,63.73,64.08,63.71,63.94,51669.403393541324,33.3332,33.5163,33.3227,33.443,51669.4034
2005-03-30 14:10:00,63.94,63.94,63.71,63.71,41598.248494800224,33.443,33.443,33.3227,33.3227,41598.2485
2005-03-30 14:15:00,63.73,63.78,63.51,63.54,43459.2227695676,33.3332,33.3594,33.2181,33.2338,43459.2228
2005-03-30 14:20:00,63.52,64.15,63.49,64.1,104324.0284619595,33.2234,33.5529,33.2077,33.5267,104324.0285
2005-03-30 14:25:00,64.04,64.06,63.92,63.94,90202.51778872468,33.4953,33.5058,33.4326,33.443,90202.5178
2005-03-30 14:30:00,63.97,63.98,63.73,63.84,115051.9978106185,33.4587,33.464,33.3332,33.3907,115051.9978
2005-03-30 14:35:00,63.82,63.9,63.58,63.59,79693.48659003832,33.3803,33.4221,33.2547,33.26,79693.4866
2005-03-30 14:40:00,63.63,63.78,63.55,63.64,119102.3535851122,33.2809,33.3594,33.2391,33.2861,119102.3536
2005-03-30 14:45:00,63.68,63.91,63.62,63.87,114833.05966064589,33.3071,33.4274,33.2757,33.4064,114833.0597
2005-03-30 14:50:00,63.9,64.09,63.87,63.96,129282.97755883964,33.4221,33.5215,33.4064,33.4535,129282.9776
2005-03-30 14:55:00,63.96,64.08,63.81,63.82,151724.1379310345,33.4535,33.5163,33.375,33.3803,151724.1379
2005-03-30 15:00:00,63.81,64.02,63.76,63.82,73015.87301587302,33.375,33.4849,33.3489,33.3803,73015.873
2005-03-30 15:05:00,63.8,63.8,63.63,63.72,46962.23316912972,33.3698,33.3698,33.2809,33.328,46962.2332
2005-03-30 15:10:00,63.71,63.72,63.5,63.72,76081.00711548988,33.3227,33.328,33.2129,33.328,76081.0071
2005-03-30 15:15:00,63.73,63.88,63.73,63.8,57690.202517788726,33.3332,33.4117,33.3332,33.3698,57690.2025
2005-03-30 15:20:00,63.8,63.93,63.75,63.88,58894.36234263821,33.3698,33.4378,33.3437,33.4117,58894.3623
2005-03-30 15:25:00,63.88,63.94,63.81,63.88,61302.681992337166,33.4117,33.443,33.375,33.4117,61302.682
2005-03-30 15:30:00,63.89,64.01,63.87,63.94,64367.81609195402,33.4169,33.4797,33.4064,33.443,64367.8161
2005-03-30 15:35:00,63.95,64.14,63.94,64.1,78160.9195402299,33.4483,33.5477,33.443,33.5267,78160.9195
2005-03-30 15:40:00,64.07,64.09,63.97,64.05,48932.67651888342,33.511,33.5215,33.4587,33.5006,48932.6765
2005-03-30 15:45:00,64.05,64.13,63.99,64.11,71264.36781609195,33.5006,33.5424,33.4692,33.532,71264.3678
2005-03-30 15:50:00,64.12,64.14,64.08,64.14,69293.92446633826,33.5372,33.5477,33.5163,33.5477,69293.9245
2005-03-30 15:55:00,64.15,64.31,64.13,64.27,134646.96223316912,33.5529,33.6366,33.5424,33.6156,134646.9622
2005-03-31 09:30:00,65.22,65.66,65.09,65.6,383689.10782703885,34.1125,34.3427,34.0445,34.3113,383689.1078
2005-03-31 09:35:00,65.59,65.62,65.25,65.34,127422.00328407226,34.3061,34.3217,34.1282,34.1753,127422.0033
2005-03-31 09:40:00,65.34,65.61,65.29,65.58,157744.9370552819,34.1753,34.3165,34.1491,34.3008,157744.9371
2005-03-31 09:45:00,65.58,65.66,65.37,65.42,140558.29228243022,34.3008,34.3427,34.191,34.2171,140558.2923
2005-03-31 09:50:00,65.41,65.86,65.32,65.86,182047.0717022441,34.2119,34.4473,34.1648,34.4473,182047.0717
2005-03-31 09:55:00,65.86,66.0,65.77,65.91,250684.18171866448,34.4473,34.5205,34.4002,34.4734,250684.1817
2005-03-31 10:00:00,65.95,66.37,65.91,66.19,168363.43732895458,34.4943,34.714,34.4734,34.6199,168363.4373
2005-03-31 10:05:00,66.19,66.69,66.09,66.64,212370.00547345376,34.6199,34.8814,34.5676,34.8552,212370.0055
2005-03-31 10:10:00,66.64,66.75,66.49,66.68,202408.31964969897,34.8552,34.9128,34.7768,34.8762,202408.3196
2005-03-31 10:15:00,66.69,66.91,66.37,66.45,236234.26382047072,34.8814,34.9965,34.714,34.7559,236234.2638
2005-03-31 10:20:00,66.48,66.59,66.12,66.37,231417.6245210728,34.7716,34.8291,34.5833,34.714,231417.6245
2005-03-31 10:25:00,66.37,66.69,66.37,66.5,97755.88396278051,34.714,34.8814,34.714,34.782,97755.884
2005-03-31 10:30:00,66.51,66.59,66.23,66.53,106951.28626163107,34.7873,34.8291,34.6408,34.7977,106951.2863
2005-03-31 10:35:00,66.55,66.55,66.29,66.37,134209.08593322386,34.8082,34.8082,34.6722,34.714,134209.0859
2005-03-31 10:40:00,66.35,66.45,66.02,66.05,125561.02900930488,34.7036,34.7559,34.531,34.5467,125561.029
2005-03-31 10:45:00,66.06,66.41,66.05,66.29,68199.2337164751,34.5519,34.7349,34.5467,34.6722,68199.2337
2005-03-31 10:50:00,66.35,66.35,66.15,66.24,64915.161466885605,34.7036,34.7036,34.599,34.646,64915.1615
2005-03-31 10:55:00,66.25,66.69,66.23,66.69,134646.96223316912,34.6513,34.8814,34.6408,34.8814,134646.9622
2005-03-31 11:00:00,66.69,66.78,66.37,66.46,163108.92172961138,34.8814,34.9285,34.714,34.7611,163108.9217
2005-03-31 11:05:00,66.44,66.63,66.44,66.59,54296.66119321292,34.7506,34.85,34.7506,34.8291,54296.6612
2005-03-31 11:10:00,66.51,66.64,66.4,66.55,109688.013136289,34.7873,34.8552,34.7297,34.8082,109688.0131
2005-03-31 11:15:00,66.52,66.59,66.37,66.5,76409.41434044883,34.7925,34.8291,34.714,34.782,76409.4143
2005-03-31 11:20:00,66.48,66.62,66.42,66.59,66119.32129173509,34.7716,34.8448,34.7402,34.8291,66119.3213
2005-03-31 11:25:00,66.57,66.69,66.55,66.6,101587.3015873016,34.8186,34.8814,34.8082,34.8343,101587.3016
2005-03-31 11:30:00,66.63,66.69,66.56,66.69,35249.04214559387,34.85,34.8814,34.8134,34.8814,35249.0421
2005-03-31 11:35:00,66.62,66.73,66.59,66.72,71811.71319102353,34.8448,34.9023,34.8291,34.8971,71811.7132
2005-03-31 11:40:00,66.72,66.96,66.65,66.77,136617.40558292283,34.8971,35.0226,34.8605,34.9232,136617.4056
2005-03-31 11:45:00,66.77,66.85,66.62,66.69,60864.8056923919,34.9232,34.9651,34.8448,34.8814,60864.8057
2005-03-31 11:50:00,66.69,66.9,66.69,66.82,76737.82156540778,34.8814,34.9912,34.8814,34.9494,76737.8216
2005-03-31 11:55:00,66.79,66.9,66.66,66.71,81554.46086480569,34.9337,34.9912,34.8657,34.8919,81554.4609
2005-03-31 12:00:00,66.77,66.91,66.68,66.91,52764.09414340449,34.9232,34.9965,34.8762,34.9965,52764.0941
2005-03-31 12:05:00,66.91,67.04,66.84,66.87,92829.77558839628,34.9965,35.0645,34.9599,34.9755,92829.7756
2005-03-31 12:10:00,66.85,67.16,66.85,67.1,87903.66721401205,34.9651,35.1272,34.9651,35.0958,87903.6672
2005-03-31 12:15:00,67.1,67.22,67.08,67.14,140229.88505747126,35.0958,35.1586,35.0854,35.1168,140229.8851
2005-03-31 12:20:00,67.13,67.44,67.11,67.42,200547.3453749316,35.1115,35.2737,35.1011,35.2632,200547.3454
2005-03-31 12:25:00,67.42,67.51,67.15,67.17,106075.53366174056,35.2632,35.3103,35.122,35.1325,106075.5337
2005-03-31 12:30:00,67.21,67.22,67.05,67.06,79255.61029009306,35.1534,35.1586,35.0697,35.0749,79255.6103
2005-03-31 12:35:00,67.03,67.07,66.78,67.01,135084.8385331144,35.0592,35.0802,34.9285,35.0488,135084.8385
2005-03-31 12:40:00,67.01,67.16,67.01,67.1,69074.98631636563,35.0488,35.1272,35.0488,35.0958,69074.9863
2005-03-31 12:45:00,67.08,67.09,66.91,67.01,43568.69184455391,35.0854,35.0906,34.9965,35.0488,43568.6918
2005-03-31 12:50:00,67.03,67.13,67.01,67.06,43130.81554460865,35.0592,35.1115,35.0488,35.0749,43130.8155
2005-03-31 12:55:00,67.1,67.16,67.04,67.11,25725.232621784347,35.0958,35.1272,35.0645,35.1011,25725.2326
2005-03-31 13:00:00,67.11,67.11,66.92,66.96,29885.05747126437,35.1011,35.1011,35.0017,35.0226,29885.0575
2005-03-31 13:05:00,66.98,67.0,66.69,66.71,70388.61521620142,35.0331,35.0435,34.8814,34.8919,70388.6152
2005-03-31 13:10:00,66.73,67.01,66.7,66.96,85604.8166392994,34.9023,35.0488,34.8866,35.0226,85604.8166
2005-03-31 13:15:00,67.01,67.09,66.85,66.89,68199.2337164751,35.0488,35.0906,34.9651,34.986,68199.2337
2005-03-31 13:20:00,66.89,66.97,66.79,66.88,67323.48111658456,34.986,35.0278,34.9337,34.9808,67323.4811
2005-03-31 13:25:00,66.88,67.09,66.86,67.09,68965.51724137932,34.9808,35.0906,34.9703,35.0906,68965.5172
2005-03-31 13:30:00,67.09,67.1,66.87,66.99,45539.13519430761,35.0906,35.0958,34.9755,35.0383,45539.1352
2005-03-31 13:35:00,66.98,67.01,66.96,66.96,37657.36179529283,35.0331,35.0488,35.0226,35.0226,37657.3618
2005-03-31 13:40:00,66.96,66.98,66.82,66.83,43787.62999452655,35.0226,35.0331,34.9494,34.9546,43787.63
2005-03-31 13:45:00,66.83,67.04,66.82,66.96,94143.40448823207,34.9546,35.0645,34.9494,35.0226,94143.4045
2005-03-31 13:50:00,66.97,67.19,66.93,67.19,106403.9408866995,35.0278,35.1429,35.0069,35.1429,106403.9409
2005-03-31 13:55:00,67.19,67.25,67.02,67.02,72030.65134099618,35.1429,35.1743,35.054,35.054,72030.6513
2005-03-31 14:00:00,67.05,67.18,67.01,67.03,38861.52162014231,35.0697,35.1377,35.0488,35.0592,38861.5216
2005-03-31 14:05:00,67.04,67.04,66.78,66.88,54296.66119321292,35.0645,35.0645,34.9285,34.9808,54296.6612
2005-03-31 14:10:00,66.96,67.23,66.85,67.13,59222.76956759716,35.0226,35.1638,34.9651,35.1115,59222.7696
2005-03-31 14:15:00,67.14,67.14,66.94,66.96,70279.14614121511,35.1168,35.1168,35.0122,35.0226,70279.1461
2005-03-31 14:20:00,66.97,67.11,66.9,67.02,36781.6091954023,35.0278,35.1011,34.9912,35.054,36781.6092
2005-03-31 14:25:00,67.02,67.11,66.98,67.11,44772.8516694034,35.054,35.1011,35.0331,35.1011,44772.8517
2005-03-31 14:30:00,67.09,67.18,67.09,67.14,55938.69731800767,35.0906,35.1377,35.0906,35.1168,55938.6973
2005-03-31 14:35:00,67.16,67.18,66.97,67.05,37219.485495347566,35.1272,35.1377,35.0278,35.0697,37219.4855
2005-03-31 14:40:00,67.05,67.07,66.93,66.94,49370.552818828684,35.0697,35.0802,35.0069,35.0122,49370.5528
2005-03-31 14:45:00,66.94,67.05,66.88,66.95,44882.32074438971,35.0122,35.0697,34.9808,35.0174,44882.3207
2005-03-31 14:50:00,66.94,67.15,66.87,67.14,48932.67651888342,35.0122,35.122,34.9755,35.1168,48932.6765
2005-03-31 14:55:00,67.15,67.18,66.98,67.13,33278.598795840175,35.122,35.1377,35.0331,35.1115,33278.5988
2005-03-31 15:00:00,67.13,67.54,67.12,67.51,149753.69458128078,35.1115,35.326,35.1063,35.3103,149753.6946
2005-03-31 15:05:00,67.5,67.58,67.34,67.41,162123.70005473454,35.3051,35.3469,35.2214,35.258,162123.7001
2005-03-31 15:10:00,67.36,67.38,67.2,67.32,69403.39354132458,35.2318,35.2423,35.1481,35.2109,69403.3935
2005-03-31 15:15:00,67.32,67.41,67.23,67.25,88779.41981390258,35.2109,35.258,35.1638,35.1743,88779.4198
2005-03-31 15:20:00,67.25,67.49,67.25,67.47,66776.13574165298,35.1743,35.2998,35.1743,35.2894,66776.1357
2005-03-31 15:25:00,67.45,67.52,67.4,67.4,81444.99178981938,35.2789,35.3155,35.2528,35.2528,81444.9918
2005-03-31 15:30:00,67.4,67.4,67.16,67.22,126546.25068418172,35.2528,35.2528,35.1272,35.1586,126546.2507
2005-03-31 15:35:00,67.22,67.33,67.14,67.15,144608.64805692394,35.1586,35.2161,35.1168,35.122,144608.6481
2005-03-31 15:40:00,67.15,67.22,67.14,67.18,66009.85221674877,35.122,35.1586,35.1168,35.1377,66009.8522
2005-03-31 15:45:00,67.18,67.2,66.92,66.92,88669.95073891626,35.1377,35.1481,35.0017,35.0017,88669.9507
2005-03-31 15:50:00,66.92,67.05,66.9,67.0,84838.53311439519,35.0017,35.0697,34.9912,35.0435,84838.5331
2005-03-31 15:55:00,67.0,67.19,67.0,67.02,172851.66940339355,35.0435,35.1429,35.0435,35.054,172851.6694
2005-04-01 09:30:00,68.23,69.43,68.23,69.25,579419.8139025725,35.6869,36.3145,35.6869,36.2204,579419.8139
2005-04-01 09:35:00,69.25,70.11,69.23,69.89,481663.929939792,36.2204,36.6702,36.2099,36.5551,481663.9299
2005-04-01 09:40:00,69.89,70.11,69.15,69.25,319102.3535851122,36.5551,36.6702,36.1681,36.2204,319102.3536
2005-04-01 09:45:00,69.28,69.51,69.14,69.16,243021.3464696224,36.2361,36.3564,36.1628,36.1733,243021.3465
2005-04-01 09:50:00,69.16,69.29,68.75,69.15,142200.32840722497,36.1733,36.2413,35.9589,36.1681,142200.3284
2005-04-01 09:55:00,69.16,69.61,69.07,69.34,151286.26163108923,36.1733,36.4087,36.1262,36.2674,151286.2616
2005-04-01 10:00:00,69.36,69.43,69.18,69.43,183689.10782703888,36.2779,36.3145,36.1838,36.3145,183689.1078
2005-04-01 10:05:00,69.43,69.47,69.14,69.24,161029.00930487138,36.3145,36.3354,36.1628,36.2151,161029.0093
2005-04-01 10:10:00,69.24,69.33,68.95,68.95,135741.6529830323,36.2151,36.2622,36.0635,36.0635,135741.653
2005-04-01 10:15:00,68.96,69.11,68.4,68.43,250903.11986863712,36.0687,36.1471,35.7758,35.7915,250903.1199
2005-04-01 10:20:00,68.42,68.74,68.41,68.49,194417.07717569784,35.7863,35.9536,35.781,35.8229,194417.0772
2005-04-01 10:25:00,68.49,68.5,68.3,68.38,166611.9321291735,35.8229,35.8281,35.7235,35.7653,166611.9321
2005-04-01 10:30:00,68.4,68.82,68.38,68.82,195840.17515052,35.7758,35.9955,35.7653,35.9955,195840.1752
2005-04-01 10:35:00,68.75,69.33,68.65,69.23,208100.71154898743,35.9589,36.2622,35.9066,36.2099,208100.7115
2005-04-01 10:40:00,69.24,69.26,69.01,69.23,137055.2818828681,36.2151,36.2256,36.0948,36.2099,137055.2819
2005-04-01 10:45:00,69.23,69.29,68.91,69.03,106403.9408866995,36.2099,36.2413,36.0425,36.1053,106403.9409
2005-04-01 10:50:00,69.04,69.17,68.97,69.12,120087.57525998904,36.1105,36.1785,36.0739,36.1524,120087.5753
2005-04-01 10:55:00,69.11,69.14,68.8,69.08,121510.67323481115,36.1471,36.1628,35.985,36.1315,121510.6732
2005-04-01 11:00:00,69.11,69.45,69.06,69.38,159058.5659551177,36.1471,36.325,36.121,36.2884,159058.566
2005-04-01 11:05:00,69.38,69.51,69.28,69.31,115270.93596059112,36.2884,36.3564,36.2361,36.2518,115270.936
2005-04-01 11:10:00,69.29,69.44,69.26,69.41,93048.71373836893,36.2413,36.3198,36.2256,36.3041,93048.7137
2005-04-01 11:15:00,69.41,69.6,69.37,69.55,135522.71483305967,36.3041,36.4034,36.2831,36.3773,135522.7148
2005-04-01 11:20:00,69.55,69.74,69.44,69.65,101477.83251231528,36.3773,36.4767,36.3198,36.4296,101477.8325
2005-04-01 11:25:00,69.65,69.72,69.54,69.61,106185.00273672688,36.4296,36.4662,36.3721,36.4087,106185.0027
2005-04-01 11:30:00,69.61,69.7,69.44,69.44,92172.96113847838,36.4087,36.4557,36.3198,36.3198,92172.9611
2005-04-01 11:35:00,69.45,69.56,69.35,69.46,78489.32676518883,36.325,36.3825,36.2727,36.3302,78489.3268
2005-04-01 11:40:00,69.44,69.61,69.31,69.55,67432.95019157088,36.3198,36.4087,36.2518,36.3773,67432.9502
2005-04-01 11:45:00,69.56,69.7,69.49,69.7,61083.743842364536,36.3825,36.4557,36.3459,36.4557,61083.7438
2005-04-01 11:50:00,69.67,69.83,69.63,69.63,92501.36836343732,36.44,36.5237,36.4191,36.4191,92501.3684
2005-04-01 11:55:00,69.61,69.84,69.51,69.73,145812.8078817734,36.4087,36.529,36.3564,36.4714,145812.8079
2005-04-01 12:00:00,69.73,69.79,69.58,69.71,83853.31143951834,36.4714,36.5028,36.393,36.461,83853.3114
2005-04-01 12:05:00,69.7,69.78,69.59,69.7,54296.66119321292,36.4557,36.4976,36.3982,36.4557,54296.6612
2005-04-01 12:10:00,69.73,69.73,69.61,69.63,74110.56376573618,36.4714,36.4714,36.4087,36.4191,74110.5638
2005-04-01 12:15:00,69.65,69.68,69.43,69.5,107717.56978653531,36.4296,36.4453,36.3145,36.3511,107717.5698
2005-04-01 12:20:00,69.44,69.5,69.29,69.43,91406.67761357415,36.3198,36.3511,36.2413,36.3145,91406.6776
2005-04-01 12:25:00,69.43,69.7,69.43,69.52,66119.32129173509,36.3145,36.4557,36.3145,36.3616,66119.3213
2005-04-01 12:30:00,69.58,69.58,69.4,69.41,86590.03831417624,36.393,36.393,36.2988,36.3041,86590.0383
2005-04-01 12:35:00,69.4,69.58,69.38,69.47,108702.79146141215,36.2988,36.393,36.2884,36.3354,108702.7915
2005-04-01 12:40:00,69.46,69.61,69.46,69.61,76628.35249042146,36.3302,36.4087,36.3302,36.4087,76628.3525
2005-04-01 12:45:00,69.61,69.61,69.47,69.51,50465.24356869185,36.4087,36.4087,36.3354,36.3564,50465.2436
2005-04-01 12:50:00,69.51,69.61,69.47,69.54,58018.60974274768,36.3564,36.4087,36.3354,36.3721,58018.6097
2005-04-01 12:55:00,69.54,69.86,69.5,69.73,106622.87903667217,36.3721,36.5394,36.3511,36.4714,106622.879
2005-04-01 13:00:00,69.75,69.76,69.58,69.72,66338.25944170772,36.4819,36.4871,36.393,36.4662,66338.2594
2005-04-01 13:05:00,69.69,69.7,69.64,69.69,24411.60372194855,36.4505,36.4557,36.4244,36.4505,24411.6037
2005-04-01 13:10:00,69.69,69.79,69.6,69.64,32950.19157088123,36.4505,36.5028,36.4034,36.4244,32950.1916
2005-04-01 13:15:00,69.64,69.65,69.53,69.64,54296.66119321292,36.4244,36.4296,36.3668,36.4244,54296.6612
2005-04-01 13:20:00,69.65,69.79,69.61,69.76,96442.25506294472,36.4296,36.5028,36.4087,36.4871,96442.2551
2005-04-01 13:25:00,69.74,69.98,69.71,69.97,150629.44718117133,36.4767,36.6022,36.461,36.597,150629.4472
2005-04-01 13:30:00,69.95,70.07,69.79,69.95,125670.4980842912,36.5865,36.6493,36.5028,36.5865,125670.4981
2005-04-01 13:35:00,69.95,70.26,69.94,70.13,222222.22222222225,36.5865,36.7486,36.5813,36.6806,222222.2222
2005-04-01 13:40:00,70.12,70.57,70.11,70.48,253858.78489326767,36.6754,36.9108,36.6702,36.8637,253858.7849
2005-04-01 13:45:00,70.54,70.7,70.35,70.43,186206.8965517241,36.8951,36.9788,36.7957,36.8376,186206.8966
2005-04-01 13:50:00,70.43,70.68,70.41,70.68,127859.87958401752,36.8376,36.9683,36.8271,36.9683,127859.8796
2005-04-01 13:55:00,70.61,70.7,70.36,70.54,91516.14668856048,36.9317,36.9788,36.8009,36.8951,91516.1467
2005-04-01 14:00:00,70.53,70.78,70.45,70.75,143513.95730706077,36.8899,37.0206,36.848,37.0049,143513.9573
2005-04-01 14:05:00,70.73,70.81,70.53,70.7,158511.2205801861,36.9945,37.0363,36.8899,36.9788,158511.2206
2005-04-01 14:10:00,70.68,70.89,70.66,70.8,142966.6119321292,36.9683,37.0782,36.9579,37.0311,142966.6119
2005-04-01 14:15:00,70.8,70.83,70.65,70.76,108702.79146141215,37.0311,37.0468,36.9526,37.0102,108702.7915
2005-04-01 14:20:00,70.67,70.83,70.66,70.81,97427.47673782158,36.9631,37.0468,36.9579,37.0363,97427.4767
2005-04-01 14:25:00,70.81,70.88,70.74,70.74,155883.9627805145,37.0363,37.0729,36.9997,36.9997,155883.9628
2005-04-01 14:30:00,70.75,70.86,70.72,70.83,88779.41981390258,37.0049,37.0625,36.9892,37.0468,88779.4198
2005-04-01 14:35:00,70.87,70.89,70.77,70.78,87575.2599890531,37.0677,37.0782,37.0154,37.0206,87575.26
2005-04-01 14:40:00,70.8,70.85,70.57,70.57,77941.98139025725,37.0311,37.0572,36.9108,36.9108,77941.9814
2005-04-01 14:45:00,70.63,70.64,70.27,70.49,200218.93814997264,36.9422,36.9474,36.7539,36.8689,200218.9381
2005-04-01 14:50:00,70.49,70.89,70.48,70.78,133333.33333333334,36.8689,37.0782,36.8637,37.0206,133333.3333
2005-04-01 14:55:00,70.77,70.84,70.75,70.81,76409.41434044883,37.0154,37.052,37.0049,37.0363,76409.4143
2005-04-01 15:00:00,70.79,70.98,70.77,70.92,106622.87903667217,37.0259,37.1252,37.0154,37.0938,106622.879
2005-04-01 15:05:00,70.9,71.15,70.84,71.05,161795.2928297756,37.0834,37.2141,37.052,37.1618,161795.2928
2005-04-01 15:10:00,71.07,71.25,71.05,71.24,201204.15982484948,37.1723,37.2664,37.1618,37.2612,201204.1598
2005-04-01 15:15:00,71.24,71.28,70.84,70.94,227367.2687465791,37.2612,37.2821,37.052,37.1043,227367.2687
2005-04-01 15:20:00,70.96,71.02,70.82,70.89,139354.13245758074,37.1148,37.1462,37.0415,37.0782,139354.1325
2005-04-01 15:25:00,70.89,71.08,70.89,70.99,73782.15654077723,37.0782,37.1775,37.0782,37.1305,73782.1565
2005-04-01 15:30:00,70.99,71.02,70.91,70.99,62506.84181718665,37.1305,37.1462,37.0886,37.1305,62506.8418
2005-04-01 15:35:00,70.99,71.07,70.9,70.98,107060.7553366174,37.1305,37.1723,37.0834,37.1252,107060.7553
2005-04-01 15:40:00,70.95,70.99,70.78,70.84,134537.49315818283,37.1095,37.1305,37.0206,37.052,134537.4932
2005-04-01 15:45:00,70.89,70.93,70.8,70.86,108702.79146141215,37.0782,37.0991,37.0311,37.0625,108702.7915
2005-04-01 15:50:00,70.86,70.97,70.8,70.92,157854.4061302682,37.0625,37.12,37.0311,37.0938,157854.4061
2005-04-01 15:55:00,70.92,71.02,70.9,71.02,174493.7055281883,37.0938,37.1462,37.0834,37.1462,174493.7055
2005-04-04 09:30:00,72.53,72.53,72.17,72.39,449808.429118774,37.9359,37.9359,37.7476,37.8627,449808.4291
2005-04-04 09:35:00,72.39,72.45,71.84,72.21,332129.17350848386,37.8627,37.8941,37.575,37.7686,332129.1735
2005-04-04 09:40:00,72.26,72.43,72.05,72.18,300602.0799124247,37.7947,37.8836,37.6849,37.7529,300602.0799
2005-04-04 09:45:00,72.24,72.76,72.19,72.53,237766.8308702792,37.7843,38.0562,37.7581,37.9359,237766.8309
2005-04-04 09:50:00,72.49,72.81,72.44,72.45,240941.4340448824,37.915,38.0824,37.8889,37.8941,240941.434
2005-04-04 09:55:00,72.45,72.45,72.26,72.35,218719.2118226601,37.8941,37.8941,37.7947,37.8418,218719.2118
2005-04-04 10:00:00,72.34,72.67,72.23,72.62,139901.47783251232,37.8366,38.0092,37.779,37.983,139901.4778
2005-04-04 10:05:00,72.62,72.8,72.36,72.4,149096.8801313629,37.983,38.0772,37.847,37.8679,149096.8801
2005-04-04 10:10:00,72.53,72.56,72.4,72.45,108593.32238642585,37.9359,37.9516,37.8679,37.8941,108593.3224
2005-04-04 10:15:00,72.45,72.67,72.28,72.35,155665.02463054188,37.8941,38.0092,37.8052,37.8418,155665.0246
2005-04-04 10:20:00,72.39,72.39,71.94,72.03,204926.10837438423,37.8627,37.8627,37.6273,37.6744,204926.1084
2005-04-04 10:25:00,71.99,72.16,71.96,72.14,219923.3716475096,37.6535,37.7424,37.6378,37.732,219923.3716
2005-04-04 10:30:00,72.14,72.17,71.57,71.62,301258.89436234266,37.732,37.7476,37.4338,37.46,301258.8944
2005-04-04 10:35:00,71.61,71.71,71.03,71.13,431308.1554460865,37.4547,37.507,37.1514,37.2037,431308.1554
2005-04-04 10:40:00,71.13,71.39,71.07,71.38,245539.13519430763,37.2037,37.3397,37.1723,37.3344,245539.1352
2005-04-04 10:45:00,71.38,71.66,71.16,71.27,151943.0760810071,37.3344,37.4809,37.2194,37.2769,151943.0761
2005-04-04 10:50:00,71.25,71.31,71.09,71.23,125451.55993431856,37.2664,37.2978,37.1828,37.256,125451.5599
2005-04-04 10:55:00,71.23,71.38,71.13,71.18,171866.4477285167,37.256,37.3344,37.2037,37.2298,171866.4477
2005-04-04 11:00:00,71.17,71.55,71.17,71.39,131143.95183360702,37.2246,37.4234,37.2246,37.3397,131143.9518
2005-04-04 11:05:00,71.43,71.56,71.23,71.23,134537.49315818283,37.3606,37.4286,37.256,37.256,134537.4932
2005-04-04 11:10:00,71.22,71.65,71.2,71.51,135413.24575807335,37.2508,37.4757,37.2403,37.4024,135413.2458
2005-04-04 11:15:00,71.51,71.8,71.39,71.8,162123.70005473454,37.4024,37.5541,37.3397,37.5541,162123.7001
2005-04-04 11:20:00,71.71,72.03,71.71,71.87,138149.97263273125,37.507,37.6744,37.507,37.5907,138149.9726
2005-04-04 11:25:00,71.87,72.0,71.71,71.77,137931.03448275864,37.5907,37.6587,37.507,37.5384,137931.0345
2005-04-04 11:30:00,71.77,71.97,71.74,71.78,82211.27531472359,37.5384,37.643,37.5227,37.5437,82211.2753
2005-04-04 11:35:00,71.83,71.87,71.69,71.84,55500.8210180624,37.5698,37.5907,37.4966,37.575,55500.821
2005-04-04 11:40:00,71.85,71.86,71.7,71.73,58565.95511767926,37.5803,37.5855,37.5018,37.5175,58565.9551
2005-04-04 11:45:00,71.75,71.83,71.53,71.55,93158.18281335523,37.528,37.5698,37.4129,37.4234,93158.1828
2005-04-04 11:50:00,71.53,71.62,71.34,71.36,75862.06896551725,37.4129,37.46,37.3135,37.324,75862.069
2005-04-04 11:55:00,71.38,71.47,71.25,71.44,96223.31691297208,37.3344,37.3815,37.2664,37.3658,96223.3169
2005-04-04 12:00:00,71.44,71.53,71.27,71.53,92610.83743842364,37.3658,37.4129,37.2769,37.4129,92610.8374
2005-04-04 12:05:00,71.53,71.62,71.35,71.49,72140.12041598248,37.4129,37.46,37.3188,37.392,72140.1204
2005-04-04 12:10:00,71.48,71.53,71.31,71.34,68637.11001642037,37.3867,37.4129,37.2978,37.3135,68637.11
2005-04-04 12:15:00,71.34,71.45,71.26,71.39,70388.61521620142,37.3135,37.3711,37.2717,37.3397,70388.6152
2005-04-04 12:20:00,71.4,71.4,71.13,71.25,140120.41598248496,37.3449,37.3449,37.2037,37.2664,140120.416
2005-04-04 12:25:00,71.23,71.35,71.13,71.25,93596.0591133005,37.256,37.3188,37.2037,37.2664,93596.0591
2005-04-04 12:30:00,71.25,71.35,70.8,70.86,143076.08100711548,37.2664,37.3188,37.0311,37.0625,143076.081
2005-04-04 12:35:00,70.85,70.86,70.4,70.54,205035.57744937047,37.0572,37.0625,36.8219,36.8951,205035.5774
2005-04-04 12:40:00,70.52,70.75,70.42,70.44,135084.8385331144,36.8846,37.0049,36.8323,36.8428,135084.8385
2005-04-04 12:45:00,70.44,70.53,70.38,70.45,113628.8998357964,36.8428,36.8899,36.8114,36.848,113628.8998
2005-04-04 12:50:00,70.43,70.66,70.38,70.57,107389.16256157636,36.8376,36.9579,36.8114,36.9108,107389.1626
2005-04-04 12:55:00,70.63,70.85,70.59,70.7,104871.37383689109,36.9422,37.0572,36.9212,36.9788,104871.3738
2005-04-04 13:00:00,70.66,70.75,70.54,70.69,68637.11001642037,36.9579,37.0049,36.8951,36.9735,68637.11
2005-04-04 13:05:00,70.68,70.8,70.54,70.77,67651.88834154351,36.9683,37.0311,36.8951,37.0154,67651.8883
2005-04-04 13:10:00,70.76,70.77,70.67,70.69,47619.04761904762,37.0102,37.0154,36.9631,36.9735,47619.0476
2005-04-04 13:15:00,70.68,70.75,70.57,70.67,89764.64148877942,36.9683,37.0049,36.9108,36.9631,89764.6415
2005-04-04 13:20:00,70.69,70.7,70.34,70.48,195840.17515052,36.9735,36.9788,36.7905,36.8637,195840.1752
2005-04-04 13:25:00,70.48,70.55,70.07,70.23,144937.05528188287,36.8637,36.9003,36.6493,36.733,144937.0553
2005-04-04 13:30:00,70.14,70.31,70.02,70.28,170662.28790366722,36.6859,36.7748,36.6231,36.7591,170662.2879
2005-04-04 13:35:00,70.23,70.29,70.15,70.2,96661.19321291737,36.733,36.7643,36.6911,36.7173,96661.1932
2005-04-04 13:40:00,70.2,70.39,70.16,70.17,82430.21346469622,36.7173,36.8166,36.6963,36.7016,82430.2135
2005-04-04 13:45:00,70.11,70.17,69.93,70.12,98631.63656267105,36.6702,36.7016,36.576,36.6754,98631.6366
2005-04-04 13:50:00,70.13,70.16,69.66,69.69,184126.9841269841,36.6806,36.6963,36.4348,36.4505,184126.9841
2005-04-04 13:55:00,69.67,69.77,69.47,69.48,199014.7783251232,36.44,36.4924,36.3354,36.3407,199014.7783
2005-04-04 14:00:00,69.48,69.61,69.26,69.26,212370.00547345376,36.3407,36.4087,36.2256,36.2256,212370.0055
2005-04-04 14:05:00,69.26,69.39,68.97,69.27,219376.026272578,36.2256,36.2936,36.0739,36.2308,219376.0263
2005-04-04 14:10:00,69.24,69.78,69.2,69.68,176135.74165298304,36.2151,36.4976,36.1942,36.4453,176135.7417
2005-04-04 14:15:00,69.67,69.69,69.27,69.27,115818.28133552273,36.44,36.4505,36.2308,36.2308,115818.2813
2005-04-04 14:20:00,69.28,69.31,69.05,69.13,146579.09140667762,36.2361,36.2518,36.1158,36.1576,146579.0914
2005-04-04 14:25:00,69.14,69.61,69.12,69.46,108483.85331143952,36.1628,36.4087,36.1524,36.3302,108483.8533
2005-04-04 14:30:00,69.43,69.66,69.37,69.65,147345.37493158184,36.3145,36.4348,36.2831,36.4296,147345.3749
2005-04-04 14:35:00,69.65,70.15,69.58,70.1,178544.061302682,36.4296,36.6911,36.393,36.665,178544.0613
2005-04-04 14:40:00,70.12,70.19,69.89,70.02,134537.49315818283,36.6754,36.712,36.5551,36.6231,134537.4932
2005-04-04 14:45:00,70.0,70.28,69.97,70.07,112753.14723590588,36.6127,36.7591,36.597,36.6493,112753.1472
2005-04-04 14:50:00,70.05,70.09,69.75,69.99,102572.52326217844,36.6388,36.6597,36.4819,36.6074,102572.5233
2005-04-04 14:55:00,69.96,70.25,69.88,69.88,87575.2599890531,36.5917,36.7434,36.5499,36.5499,87575.26
2005-04-04 15:00:00,69.85,70.1,69.77,70.06,70935.96059113301,36.5342,36.665,36.4924,36.644,70935.9606
2005-04-04 15:05:00,70.05,70.07,69.9,70.07,67323.48111658456,36.6388,36.6493,36.5603,36.6493,67323.4811
2005-04-04 15:10:00,70.07,70.46,70.06,70.35,117569.78653530378,36.6493,36.8532,36.644,36.7957,117569.7865
2005-04-04 15:15:00,70.35,70.78,70.25,70.67,125342.09085933224,36.7957,37.0206,36.7434,36.9631,125342.0909
2005-04-04 15:20:00,70.7,70.71,70.25,70.3,188505.7471264368,36.9788,36.984,36.7434,36.7696,188505.7471
2005-04-04 15:25:00,70.34,70.46,70.09,70.13,103776.68308702792,36.7905,36.8532,36.6597,36.6806,103776.6831
2005-04-04 15:30:00,70.13,70.29,69.96,70.12,109250.13683634374,36.6806,36.7643,36.5917,36.6754,109250.1368
2005-04-04 15:35:00,70.11,70.24,70.02,70.11,94033.93541324577,36.6702,36.7382,36.6231,36.6702,94033.9354
2005-04-04 15:40:00,70.2,70.3,70.06,70.14,128407.2249589491,36.7173,36.7696,36.644,36.6859,128407.225
2005-04-04 15:45:00,70.18,70.22,70.09,70.22,94362.3426382047,36.7068,36.7277,36.6597,36.7277,94362.3426
2005-04-04 15:50:00,70.23,70.39,70.2,70.21,103886.15216201424,36.733,36.8166,36.7173,36.7225,103886.1522
2005-04-04 15:55:00,70.21,70.24,70.02,70.04,169896.004378763,36.7225,36.7382,36.6231,36.6336,169896.0044
2005-04-05 09:30:00,70.03,70.03,69.53,69.55,219157.08812260532,36.6283,36.6283,36.3668,36.3773,219157.0881
2005-04-05 09:35:00,69.54,69.96,69.54,69.7,149972.63273125343,36.3721,36.5917,36.3721,36.4557,149972.6327
2005-04-05 09:40:00,69.65,69.71,69.2,69.35,175588.39627805146,36.4296,36.461,36.1942,36.2727,175588.3963
2005-04-05 09:45:00,69.35,69.65,69.11,69.33,161576.35467980296,36.2727,36.4296,36.1471,36.2622,161576.3547
2005-04-05 09:50:00,69.36,69.75,69.23,69.61,111330.04926108375,36.2779,36.4819,36.2099,36.4087,111330.0493
2005-04-05 09:55:00,69.61,70.34,69.56,70.34,118445.53913519433,36.4087,36.7905,36.3825,36.7905,118445.5391
2005-04-05 10:00:00,70.43,70.8,70.21,70.34,251231.5270935961,36.8376,37.0311,36.7225,36.7905,251231.5271
2005-04-05 10:05:00,70.34,70.39,69.9,69.9,116694.03393541324,36.7905,36.8166,36.5603,36.5603,116694.0339
2005-04-05 10:10:00,69.88,70.52,69.88,70.27,88013.13628899836,36.5499,36.8846,36.5499,36.7539,88013.1363
2005-04-05 10:15:00,70.25,70.74,70.23,70.65,117022.4411603722,36.7434,36.9997,36.733,36.9526,117022.4412
2005-04-05 10:20:00,70.6,70.8,70.43,70.68,100492.61083743843,36.9265,37.0311,36.8376,36.9683,100492.6108
2005-04-05 10:25:00,70.71,71.02,70.69,70.81,128297.7558839628,36.984,37.1462,36.9735,37.0363,128297.7559
2005-04-05 10:30:00,70.81,70.89,70.68,70.81,92063.49206349209,37.0363,37.0782,36.9683,37.0363,92063.4921
2005-04-05 10:35:00,70.81,71.02,70.73,70.8,120963.3278598796,37.0363,37.1462,36.9945,37.0311,120963.3279
2005-04-05 10:40:00,70.81,70.91,70.42,70.48,109031.1986863711,37.0363,37.0886,36.8323,36.8637,109031.1987
2005-04-05 10:45:00,70.51,70.76,70.44,70.66,91844.55391351944,36.8794,37.0102,36.8428,36.9579,91844.5539
2005-04-05 10:50:00,70.66,70.7,70.49,70.65,60098.52216748769,36.9579,36.9788,36.8689,36.9526,60098.5222
2005-04-05 10:55:00,70.63,70.7,70.49,70.69,69512.8626163109,36.9422,36.9788,36.8689,36.9735,69512.8626
2005-04-05 11:00:00,70.7,70.7,70.45,70.6,68308.70279146142,36.9788,36.9788,36.848,36.9265,68308.7028
2005-04-05 11:05:00,70.6,70.75,70.55,70.62,65134.09961685824,36.9265,37.0049,36.9003,36.9369,65134.0996
2005-04-05 11:10:00,70.6,70.73,70.57,70.57,41160.37219485496,36.9265,36.9945,36.9108,36.9108,41160.3722
2005-04-05 11:15:00,70.57,70.6,70.46,70.56,40284.61959496442,36.9108,36.9265,36.8532,36.9056,40284.6196
2005-04-05 11:20:00,70.56,70.56,70.4,70.41,47728.51669403394,36.9056,36.9056,36.8219,36.8271,47728.5167
2005-04-05 11:25:00,70.4,70.41,70.08,70.17,103995.62123700057,36.8219,36.8271,36.6545,36.7016,103995.6212
2005-04-05 11:30:00,70.16,70.36,70.16,70.31,61083.743842364536,36.6963,36.8009,36.6963,36.7748,61083.7438
2005-04-05 11:35:00,70.3,70.52,70.28,70.37,53311.43951833608,36.7696,36.8846,36.7591,36.8062,53311.4395
2005-04-05 11:40:00,70.37,70.39,70.16,70.16,50027.36726874658,36.8062,36.8166,36.6963,36.6963,50027.3673
2005-04-05 11:45:00,70.18,70.18,70.02,70.07,85495.34756431308,36.7068,36.7068,36.6231,36.6493,85495.3476
2005-04-05 11:50:00,70.05,70.11,69.96,69.97,59660.64586754242,36.6388,36.6702,36.5917,36.597,59660.6459
2005-04-05 11:55:00,69.98,70.09,69.87,70.04,73234.81116584565,36.6022,36.6597,36.5447,36.6336,73234.8112
2005-04-05 12:00:00,70.04,70.18,69.96,70.1,42474.00109469075,36.6336,36.7068,36.5917,36.665,42474.0011
2005-04-05 12:05:00,70.1,70.11,69.84,70.04,65134.09961685824,36.665,36.6702,36.529,36.6336,65134.0996
2005-04-05 12:10:00,70.04,70.07,69.76,69.96,70060.20799124248,36.6336,36.6493,36.4871,36.5917,70060.208
2005-04-05 12:15:00,69.93,69.96,69.65,69.7,36124.7947454844,36.576,36.5917,36.4296,36.4557,36124.7947
2005-04-05 12:20:00,69.71,69.77,69.58,69.65,89764.64148877942,36.461,36.4924,36.393,36.4296,89764.6415
2005-04-05 12:25:00,69.64,70.12,69.63,70.12,65681.44499178982,36.4244,36.6754,36.4191,36.6754,65681.445
2005-04-05 12:30:00,70.12,70.15,69.88,69.98,66666.66666666667,36.6754,36.6911,36.5499,36.6022,66666.6667
2005-04-05 12:35:00,69.99,69.99,69.77,69.83,34044.88232074439,36.6074,36.6074,36.4924,36.5237,34044.8823
2005-04-05 12:40:00,69.83,69.96,69.76,69.92,51450.465243568695,36.5237,36.5917,36.4871,36.5708,51450.4652
2005-04-05 12:45:00,69.91,69.95,69.85,69.93,18062.3973727422,36.5656,36.5865,36.5342,36.576,18062.3974
2005-04-05 12:50:00,69.93,69.95,69.65,69.65,44116.03721948549,36.576,36.5865,36.4296,36.4296,44116.0372
2005-04-05 12:55:00,69.66,69.78,69.52,69.68,53968.25396825397,36.4348,36.4976,36.3616,36.4453,53968.254
2005-04-05 13:00:00,69.64,69.83,69.56,69.65,47509.5785440613,36.4244,36.5237,36.3825,36.4296,47509.5785
2005-04-05 13:05:00,69.66,69.66,69.54,69.54,20799.124247400112,36.4348,36.4348,36.3721,36.3721,20799.1242
2005-04-05 13:10:00,69.52,69.54,69.28,69.33,127312.53420908592,36.3616,36.3721,36.2361,36.2622,127312.5342
2005-04-05 13:15:00,69.33,69.61,69.29,69.29,105637.6573617953,36.2622,36.4087,36.2413,36.2413,105637.6574
2005-04-05 13:20:00,69.29,69.56,69.24,69.56,80788.17733990148,36.2413,36.3825,36.2151,36.3825,80788.1773
2005-04-05 13:25:00,69.65,69.65,69.5,69.65,44553.91351943076,36.4296,36.4296,36.3511,36.4296,44553.9135
2005-04-05 13:30:00,69.64,69.7,69.56,69.61,39189.92884510126,36.4244,36.4557,36.3825,36.4087,39189.9288
2005-04-05 13:35:00,69.61,69.81,69.61,69.74,41598.248494800224,36.4087,36.5133,36.4087,36.4767,41598.2485
2005-04-05 13:40:00,69.75,69.82,69.67,69.72,66009.85221674877,36.4819,36.5185,36.44,36.4662,66009.8522
2005-04-05 13:45:00,69.73,69.82,69.63,69.8,42911.877394636016,36.4714,36.5185,36.4191,36.508,42911.8774
2005-04-05 13:50:00,69.8,69.8,69.41,69.43,109031.1986863711,36.508,36.508,36.3041,36.3145,109031.1987
2005-04-05 13:55:00,69.44,69.74,69.39,69.6,71264.36781609195,36.3198,36.4767,36.2936,36.4034,71264.3678
2005-04-05 14:00:00,69.56,69.68,69.39,69.44,71592.7750410509,36.3825,36.4453,36.2936,36.3198,71592.775
2005-04-05 14:05:00,69.44,69.59,69.22,69.54,101477.83251231528,36.3198,36.3982,36.2047,36.3721,101477.8325
2005-04-05 14:10:00,69.54,69.54,69.36,69.47,53092.50136836344,36.3721,36.3721,36.2779,36.3354,53092.5014
2005-04-05 14:15:00,69.47,69.5,69.23,69.33,60426.92939244663,36.3354,36.3511,36.2099,36.2622,60426.9294
2005-04-05 14:20:00,69.29,69.43,69.28,69.3,59113.30049261084,36.2413,36.3145,36.2361,36.2465,59113.3005
2005-04-05 14:25:00,69.3,69.42,69.24,69.4,41269.84126984127,36.2465,36.3093,36.2151,36.2988,41269.8413
2005-04-05 14:30:00,69.38,69.38,69.15,69.2,69950.73891625616,36.2884,36.2884,36.1681,36.1942,69950.7389
2005-04-05 14:35:00,69.2,69.21,69.03,69.19,108593.32238642585,36.1942,36.1995,36.1053,36.189,108593.3224
2005-04-05 14:40:00,69.21,69.43,69.13,69.34,54844.006568144505,36.1995,36.3145,36.1576,36.2674,54844.0066
2005-04-05 14:45:00,69.34,69.49,69.19,69.26,53968.25396825397,36.2674,36.3459,36.189,36.2256,53968.254
2005-04-05 14:50:00,69.29,69.36,69.1,69.2,64696.223316912976,36.2413,36.2779,36.1419,36.1942,64696.2233
2005-04-05 14:55:00,69.19,69.23,69.07,69.23,45648.60426929392,36.189,36.2099,36.1262,36.2099,45648.6043
2005-04-05 15:00:00,69.16,69.29,69.12,69.2,47728.51669403394,36.1733,36.2413,36.1524,36.1942,47728.5167
2005-04-05 15:05:00,69.16,69.19,68.83,68.94,139463.60153256706,36.1733,36.189,36.0007,36.0582,139463.6015
2005-04-05 15:10:00,68.95,68.95,68.6,68.77,166502.4630541872,36.0635,36.0635,35.8804,35.9693,166502.4631
2005-04-05 15:15:00,68.79,68.8,68.56,68.58,160262.72577996718,35.9798,35.985,35.8595,35.8699,160262.7258
2005-04-05 15:20:00,68.58,68.59,68.34,68.45,178544.061302682,35.8699,35.8752,35.7444,35.8019,178544.0613
2005-04-05 15:25:00,68.44,68.74,68.41,68.7,162014.23097974822,35.7967,35.9536,35.781,35.9327,162014.231
2005-04-05 15:30:00,68.69,68.94,68.59,68.76,118992.88451012588,35.9275,36.0582,35.8752,35.9641,118992.8845
2005-04-05 15:35:00,68.74,68.88,68.7,68.83,76081.00711548988,35.9536,36.0269,35.9327,36.0007,76081.0071
2005-04-05 15:40:00,68.84,68.98,68.8,68.86,86590.03831417624,36.0059,36.0792,35.985,36.0164,86590.0383
2005-04-05 15:45:00,68.86,68.96,68.81,68.92,49370.552818828684,36.0164,36.0687,35.9902,36.0478,49370.5528
2005-04-05 15:50:00,68.92,69.09,68.85,68.97,80569.23918992885,36.0478,36.1367,36.0112,36.0739,80569.2392
2005-04-05 15:55:00,68.97,69.01,68.81,68.91,167925.56102900932,36.0739,36.0948,35.9902,36.0425,167925.561
2005-04-06 09:30:00,68.88,69.24,68.42,68.52,202079.91242474003,36.0269,36.2151,35.7863,35.8386,202079.9124
2005-04-06 09:35:00,68.52,69.33,68.51,69.23,141981.39025725232,35.8386,36.2622,35.8333,36.2099,141981.3903
2005-04-06 09:40:00,69.28,69.28,68.97,69.12,127969.34865900384,36.2361,36.2361,36.0739,36.1524,127969.3487
2005-04-06 09:45:00,69.18,70.07,69.13,69.71,191023.53585112203,36.1838,36.6493,36.1576,36.461,191023.5359
2005-04-06 09:50:00,69.71,70.29,69.71,70.07,148987.4110563766,36.461,36.7643,36.461,36.6493,148987.4111
2005-04-06 09:55:00,70.04,70.23,69.71,70.13,156978.65353037766,36.6336,36.733,36.461,36.6806,156978.6535
2005-04-06 10:00:00,70.19,70.19,69.93,70.07,110016.42036124796,36.712,36.712,36.576,36.6493,110016.4204
2005-04-06 10:05:00,69.98,70.16,69.76,69.77,124028.46195949645,36.6022,36.6963,36.4871,36.4924,124028.462
2005-04-06 10:10:00,69.79,70.1,69.75,69.83,156540.7772304324,36.5028,36.665,36.4819,36.5237,156540.7772
2005-04-06 10:15:00,69.86,70.07,69.8,69.88,88013.13628899836,36.5394,36.6493,36.508,36.5499,88013.1363
2005-04-06 10:20:00,69.88,69.9,69.71,69.72,85823.75478927203,36.5499,36.5603,36.461,36.4662,85823.7548
2005-04-06 10:25:00,69.7,69.75,69.43,69.75,88232.07443897099,36.4557,36.4819,36.3145,36.4819,88232.0744
2005-04-06 10:30:00,69.72,69.86,68.87,69.53,267651.8883415435,36.4662,36.5394,36.0216,36.3668,267651.8883
2005-04-06 10:35:00,69.54,70.34,69.35,70.34,251888.341543514,36.3721,36.7905,36.2727,36.7905,251888.3415
2005-04-06 10:40:00,70.28,70.96,70.16,70.44,312753.14723590587,36.7591,37.1148,36.6963,36.8428,312753.1472
2005-04-06 10:45:00,70.41,70.57,69.87,70.47,260317.46031746035,36.8271,36.9108,36.5447,36.8585,260317.4603
2005-04-06 10:50:00,70.45,71.02,68.8,70.92,212917.3508483853,36.848,37.1462,35.985,37.0938,212917.3508
2005-04-06 10:55:00,70.89,71.24,70.65,70.84,290640.39408867,37.0782,37.2612,36.9526,37.052,290640.3941
2005-04-06 11:00:00,70.9,71.17,70.9,71.05,157525.99890530924,37.0834,37.2246,37.0834,37.1618,157525.9989
2005-04-06 11:05:00,71.03,71.16,70.89,70.92,129173.50848385332,37.1514,37.2194,37.0782,37.0938,129173.5085
2005-04-06 11:10:00,70.94,71.45,70.92,71.39,136179.52928297757,37.1043,37.3711,37.0938,37.3397,136179.5293
2005-04-06 11:15:00,71.42,71.66,71.25,71.61,180733.4428024084,37.3554,37.4809,37.2664,37.4547,180733.4428
2005-04-06 11:20:00,71.61,71.62,71.21,71.21,139354.13245758074,37.4547,37.46,37.2455,37.2455,139354.1325
2005-04-06 11:25:00,71.16,71.43,70.96,71.08,170224.41160372196,37.2194,37.3606,37.1148,37.1775,170224.4116
2005-04-06 11:30:00,71.08,71.48,70.94,71.34,185002.73672687463,37.1775,37.3867,37.1043,37.3135,185002.7367
2005-04-06 11:35:00,71.3,71.57,71.29,71.48,93814.99726327312,37.2926,37.4338,37.2874,37.3867,93814.9973
2005-04-06 11:40:00,71.48,71.68,71.34,71.65,108702.79146141215,37.3867,37.4914,37.3135,37.4757,108702.7915
2005-04-06 11:45:00,71.69,72.0,71.49,71.88,127531.47235905858,37.4966,37.6587,37.392,37.596,127531.4724
2005-04-06 11:50:00,71.87,71.97,71.76,71.93,78160.9195402299,37.5907,37.643,37.5332,37.6221,78160.9195
2005-04-06 11:55:00,71.97,72.32,71.89,72.12,142747.67378215655,37.643,37.8261,37.6012,37.7215,142747.6738
2005-04-06 12:00:00,72.11,72.31,72.03,72.17,133552.27148330596,37.7163,37.8209,37.6744,37.7476,133552.2715
2005-04-06 12:05:00,72.17,72.33,72.1,72.29,101477.83251231528,37.7476,37.8313,37.711,37.8104,101477.8325
2005-04-06 12:10:00,72.29,72.62,72.24,72.27,156759.71538040505,37.8104,37.983,37.7843,37.7999,156759.7154
2005-04-06 12:15:00,72.26,72.3,72.07,72.21,107717.56978653531,37.7947,37.8156,37.6953,37.7686,107717.5698
2005-04-06 12:20:00,72.21,72.35,72.2,72.3,87027.91461412152,37.7686,37.8418,37.7633,37.8156,87027.9146
2005-04-06 12:25:00,72.29,72.34,72.17,72.3,91078.27038861522,37.8104,37.8366,37.7476,37.8156,91078.2704
2005-04-06 12:30:00,72.26,72.34,72.13,72.17,88451.01258894363,37.7947,37.8366,37.7267,37.7476,88451.0126
2005-04-06 12:35:00,72.13,72.49,72.13,72.44,130925.01368363436,37.7267,37.915,37.7267,37.8889,130925.0137
2005-04-06 12:40:00,72.44,72.62,72.39,72.5,138478.37985769022,37.8889,37.983,37.8627,37.9202,138478.3799
2005-04-06 12:45:00,72.49,72.6,72.35,72.35,111439.51833607006,37.915,37.9726,37.8418,37.8418,111439.5183
2005-04-06 12:50:00,72.35,72.44,72.09,72.16,168035.03010399564,37.8418,37.8889,37.7058,37.7424,168035.0301
2005-04-06 12:55:00,72.15,72.3,72.01,72.16,327203.0651340996,37.7372,37.8156,37.664,37.7424,327203.0651
2005-04-06 13:00:00,72.15,72.21,71.98,71.98,92501.36836343732,37.7372,37.7686,37.6483,37.6483,92501.3684
2005-04-06 13:05:00,71.98,72.14,71.85,72.14,107936.50793650794,37.6483,37.732,37.5803,37.732,107936.5079
2005-04-06 13:10:00,72.15,72.34,72.0,72.06,126655.71975916805,37.7372,37.8366,37.6587,37.6901,126655.7198
2005-04-06 13:15:00,72.06,72.09,71.97,71.97,93158.18281335523,37.6901,37.7058,37.643,37.643,93158.1828
2005-04-06 13:20:00,71.97,72.04,71.87,72.02,118445.53913519433,37.643,37.6796,37.5907,37.6692,118445.5391
2005-04-06 13:25:00,72.04,72.17,71.97,72.12,108045.97701149424,37.6796,37.7476,37.643,37.7215,108045.977
2005-04-06 13:30:00,72.1,72.19,72.08,72.08,33935.41324575808,37.711,37.7581,37.7006,37.7006,33935.4132
2005-04-06 13:35:00,72.08,72.17,72.08,72.14,38423.64532019704,37.7006,37.7476,37.7006,37.732,38423.6453
2005-04-06 13:40:00,72.11,72.28,72.1,72.12,65900.38314176246,37.7163,37.8052,37.711,37.7215,65900.3831
2005-04-06 13:45:00,72.16,72.23,72.11,72.19,54187.1921182266,37.7424,37.779,37.7163,37.7581,54187.1921
2005-04-06 13:50:00,72.18,72.21,71.97,71.97,125561.02900930488,37.7529,37.7686,37.643,37.643,125561.029
2005-04-06 13:55:00,71.95,72.1,71.89,71.99,101477.83251231528,37.6326,37.711,37.6012,37.6535,101477.8325
2005-04-06 14:00:00,71.99,72.21,71.95,72.17,156759.71538040505,37.6535,37.7686,37.6326,37.7476,156759.7154
2005-04-06 14:05:00,72.18,72.23,71.98,72.09,46633.82594417077,37.7529,37.779,37.6483,37.7058,46633.8259
2005-04-06 14:10:00,72.09,72.24,72.08,72.13,75752.59989053092,37.7058,37.7843,37.7006,37.7267,75752.5999
2005-04-06 14:15:00,72.14,72.51,72.12,72.33,117350.84838533116,37.732,37.9255,37.7215,37.8313,117350.8484
2005-04-06 14:20:00,72.34,72.35,72.3,72.3,48604.26929392447,37.8366,37.8418,37.8156,37.8156,48604.2693
2005-04-06 14:25:00,72.29,72.35,72.11,72.14,87575.2599890531,37.8104,37.8418,37.7163,37.732,87575.26
2005-04-06 14:30:00,72.12,72.17,72.08,72.08,128297.7558839628,37.7215,37.7476,37.7006,37.7006,128297.7559
2005-04-06 14:35:00,72.08,72.2,72.08,72.2,86590.03831417624,37.7006,37.7633,37.7006,37.7633,86590.0383
2005-04-06 14:40:00,72.18,72.37,72.16,72.37,78051.45046524357,37.7529,37.8523,37.7424,37.8523,78051.4505
2005-04-06 14:45:00,72.37,72.47,72.35,72.43,105637.6573617953,37.8523,37.9046,37.8418,37.8836,105637.6574
2005-04-06 14:50:00,72.41,72.58,72.37,72.51,73344.28024083197,37.8732,37.9621,37.8523,37.9255,73344.2802
2005-04-06 14:55:00,72.52,72.71,72.38,72.71,171975.91680350303,37.9307,38.0301,37.8575,38.0301,171975.9168
2005-04-06 15:00:00,72.71,72.71,72.42,72.44,141762.4521072797,38.0301,38.0301,37.8784,37.8889,141762.4521
2005-04-06 15:05:00,72.44,72.66,72.39,72.57,103995.62123700057,37.8889,38.0039,37.8627,37.9569,103995.6212
2005-04-06 15:10:00,72.57,72.71,72.43,72.71,76081.00711548988,37.9569,38.0301,37.8836,38.0301,76081.0071
2005-04-06 15:15:00,72.76,72.92,72.67,72.83,165736.179529283,38.0562,38.1399,38.0092,38.0928,165736.1795
2005-04-06 15:20:00,72.82,72.91,72.71,72.85,166721.40120415983,38.0876,38.1347,38.0301,38.1033,166721.4012
2005-04-06 15:25:00,72.85,72.86,72.53,72.54,107608.100711549,38.1033,38.1085,37.9359,37.9412,107608.1007
2005-04-06 15:30:00,72.52,72.6,72.39,72.56,126874.65790914067,37.9307,37.9726,37.8627,37.9516,126874.6579
2005-04-06 15:35:00,72.57,72.9,72.55,72.72,140996.16858237548,37.9569,38.1295,37.9464,38.0353,140996.1686
2005-04-06 15:40:00,72.74,72.82,72.62,72.72,99835.79638752052,38.0458,38.0876,37.983,38.0353,99835.7964
2005-04-06 15:45:00,72.67,72.76,72.58,72.7,166721.40120415983,38.0092,38.0562,37.9621,38.0249,166721.4012
2005-04-06 15:50:00,72.7,73.06,72.69,73.03,244553.9135194308,38.0249,38.2131,38.0196,38.1975,244553.9135
2005-04-06 15:55:00,73.08,73.26,73.01,73.26,424083.1964969896,38.2236,38.3178,38.187,38.3178,424083.1965
2005-04-07 09:30:00,73.9,73.91,73.45,73.74,342309.7974822113,38.6525,38.6577,38.4171,38.5688,342309.7975
2005-04-07 09:35:00,73.72,74.11,73.72,73.81,308155.4460864806,38.5584,38.7623,38.5584,38.6054,308155.4461
2005-04-07 09:40:00,73.81,73.98,73.45,73.86,206349.2063492064,38.6054,38.6943,38.4171,38.6316,206349.2063
2005-04-07 09:45:00,73.86,74.45,73.85,74.2,248932.67651888344,38.6316,38.9402,38.6263,38.8094,248932.6765
2005-04-07 09:50:00,74.29,74.86,74.2,74.42,271592.7750410509,38.8565,39.1546,38.8094,38.9245,271592.775
2005-04-07 09:55:00,74.4,74.56,73.87,73.87,294800.21893815,38.914,38.9977,38.6368,38.6368,294800.2189
2005-04-07 10:00:00,73.87,74.33,73.83,74.17,211494.25287356324,38.6368,38.8774,38.6159,38.7937,211494.2529
2005-04-07 10:05:00,74.18,74.22,73.63,73.67,251340.9961685824,38.799,38.8199,38.5113,38.5322,251340.9962
2005-04-07 10:10:00,73.72,73.99,73.64,73.98,58894.36234263821,38.5584,38.6996,38.5165,38.6943,58894.3623
2005-04-07 10:15:00,73.89,73.89,73.45,73.55,141762.4521072797,38.6473,38.6473,38.4171,38.4694,141762.4521
2005-04-07 10:20:00,73.54,73.58,73.08,73.24,280459.7701149425,38.4642,38.4851,38.2236,38.3073,280459.7701
2005-04-07 10:25:00,73.22,73.77,73.08,73.08,165188.8341543514,38.2968,38.5845,38.2236,38.2236,165188.8342
2005-04-07 10:30:00,73.17,73.24,72.39,72.6,361357.4165298303,38.2707,38.3073,37.8627,37.9726,361357.4165
2005-04-07 10:35:00,72.62,72.87,72.5,72.73,232512.315270936,37.983,38.1138,37.9202,38.0405,232512.3153
2005-04-07 10:40:00,72.74,73.03,72.74,72.85,202736.7268746579,38.0458,38.1975,38.0458,38.1033,202736.7269
2005-04-07 10:45:00,72.84,72.89,72.62,72.62,163327.85987958402,38.0981,38.1242,37.983,37.983,163327.8599
2005-04-07 10:50:00,72.62,72.63,71.89,71.96,275533.6617405583,37.983,37.9882,37.6012,37.6378,275533.6617
2005-04-07 10:55:00,71.96,72.3,71.95,72.15,245867.54241926657,37.6378,37.8156,37.6326,37.7372,245867.5424
2005-04-07 11:00:00,72.13,72.52,72.08,72.22,204597.7011494253,37.7267,37.9307,37.7006,37.7738,204597.7011
2005-04-07 11:05:00,72.18,72.53,72.08,72.25,157197.5916803503,37.7529,37.9359,37.7006,37.7895,157197.5917
2005-04-07 11:10:00,72.25,72.33,72.03,72.16,201423.09797482213,37.7895,37.8313,37.6744,37.7424,201423.098
2005-04-07 11:15:00,72.16,72.33,72.04,72.12,126546.25068418172,37.7424,37.8313,37.6796,37.7215,126546.2507
2005-04-07 11:20:00,72.2,72.4,72.13,72.38,83524.90421455938,37.7633,37.8679,37.7267,37.8575,83524.9042
2005-04-07 11:25:00,72.37,72.75,72.35,72.75,182266.00985221675,37.8523,38.051,37.8418,38.051,182266.0099
2005-04-07 11:30:00,72.74,72.99,72.72,72.97,137383.68910782706,38.0458,38.1765,38.0353,38.1661,137383.6891
2005-04-07 11:35:00,72.91,72.97,72.71,72.9,81335.52271483306,38.1347,38.1661,38.0301,38.1295,81335.5227
2005-04-07 11:40:00,72.87,72.9,72.76,72.83,65134.09961685824,38.1138,38.1295,38.0562,38.0928,65134.0996
2005-04-07 11:45:00,72.83,73.28,72.83,73.18,106075.53366174056,38.0928,38.3282,38.0928,38.2759,106075.5337
2005-04-07 11:50:00,73.18,73.35,73.13,73.26,140448.8232074439,38.2759,38.3648,38.2498,38.3178,140448.8232
2005-04-07 11:55:00,73.24,73.49,73.24,73.43,122386.4258347017,38.3073,38.4381,38.3073,38.4067,122386.4258
2005-04-07 12:00:00,73.45,73.62,73.1,73.21,119978.10618500276,38.4171,38.506,38.2341,38.2916,119978.1062
2005-04-07 12:05:00,73.17,73.21,72.99,73.05,120853.85878489328,38.2707,38.2916,38.1765,38.2079,120853.8588
2005-04-07 12:10:00,73.03,73.06,72.76,72.95,111767.925561029,38.1975,38.2131,38.0562,38.1556,111767.9256
2005-04-07 12:15:00,73.01,73.36,72.91,73.34,105309.25013683634,38.187,38.3701,38.1347,38.3596,105309.2501
2005-04-07 12:20:00,73.28,73.56,73.22,73.39,101696.7706622879,38.3282,38.4747,38.2968,38.3858,101696.7707
2005-04-07 12:25:00,73.43,73.55,73.38,73.44,64805.69239189929,38.4067,38.4694,38.3805,38.4119,64805.6924
2005-04-07 12:30:00,73.45,73.52,72.85,72.87,108702.79146141215,38.4171,38.4537,38.1033,38.1138,108702.7915
2005-04-07 12:35:00,72.9,73.11,72.44,72.44,136836.34373289548,38.1295,38.2393,37.8889,37.8889,136836.3437
2005-04-07 12:40:00,72.48,72.51,72.1,72.1,253092.50136836345,37.9098,37.9255,37.711,37.711,253092.5014
2005-04-07 12:45:00,72.08,72.44,72.08,72.41,155227.14833059662,37.7006,37.8889,37.7006,37.8732,155227.1483
2005-04-07 12:50:00,72.38,72.67,72.23,72.34,124028.46195949645,37.8575,38.0092,37.779,37.8366,124028.462
2005-04-07 12:55:00,72.32,72.42,72.04,72.3,126655.71975916805,37.8261,37.8784,37.6796,37.8156,126655.7198
2005-04-07 13:00:00,72.3,72.42,72.16,72.26,82320.74438970991,37.8156,37.8784,37.7424,37.7947,82320.7444
2005-04-07 13:05:00,72.3,72.58,72.25,72.38,99616.8582375479,37.8156,37.9621,37.7895,37.8575,99616.8582
2005-04-07 13:10:00,72.39,72.41,72.24,72.39,121948.54953475644,37.8627,37.8732,37.7843,37.8627,121948.5495
2005-04-07 13:15:00,72.39,72.39,71.98,71.98,154132.45758073346,37.8627,37.8627,37.6483,37.6483,154132.4576
2005-04-07 13:20:00,71.97,72.02,71.53,71.54,235686.9184455392,37.643,37.6692,37.4129,37.4181,235686.9184
2005-04-07 13:25:00,71.53,71.62,71.26,71.37,258347.01696770664,37.4129,37.46,37.2717,37.3292,258347.017
2005-04-07 13:30:00,71.38,71.65,71.21,71.57,249698.96004378764,37.3344,37.4757,37.2455,37.4338,249698.96
2005-04-07 13:35:00,71.58,71.8,71.54,71.74,128407.2249589491,37.4391,37.5541,37.4181,37.5227,128407.225
2005-04-07 13:40:00,71.74,71.91,71.62,71.77,167268.7465790914,37.5227,37.6117,37.46,37.5384,167268.7466
2005-04-07 13:45:00,71.76,71.77,71.34,71.5,135741.6529830323,37.5332,37.5384,37.3135,37.3972,135741.653
2005-04-07 13:50:00,71.5,71.76,71.44,71.48,78708.26491516148,37.3972,37.5332,37.3658,37.3867,78708.2649
2005-04-07 13:55:00,71.48,71.52,71.35,71.44,124247.40010946908,37.3867,37.4077,37.3188,37.3658,124247.4001
2005-04-07 14:00:00,71.36,71.5,71.21,71.25,190585.6595511768,37.324,37.3972,37.2455,37.2664,190585.6596
2005-04-07 14:05:00,71.25,71.26,71.01,71.05,174712.64367816094,37.2664,37.2717,37.1409,37.1618,174712.6437
2005-04-07 14:10:00,71.03,71.36,70.96,71.2,170771.75697865355,37.1514,37.324,37.1148,37.2403,170771.757
2005-04-07 14:15:00,71.2,71.52,71.2,71.26,124466.33825944172,37.2403,37.4077,37.2403,37.2717,124466.3383
2005-04-07 14:20:00,71.25,71.39,71.16,71.16,115818.28133552273,37.2664,37.3397,37.2194,37.2194,115818.2813
2005-04-07 14:25:00,71.14,71.3,71.13,71.23,109906.95128626164,37.2089,37.2926,37.2037,37.256,109906.9513
2005-04-07 14:30:00,71.24,71.44,71.16,71.32,115489.87411056376,37.2612,37.3658,37.2194,37.3031,115489.8741
2005-04-07 14:35:00,71.34,71.37,71.02,71.02,171100.16420361248,37.3135,37.3292,37.1462,37.1462,171100.1642
2005-04-07 14:40:00,71.02,71.21,70.96,71.2,95785.44061302682,37.1462,37.2455,37.1148,37.2403,95785.4406
2005-04-07 14:45:00,71.21,71.25,71.12,71.18,116146.68856048166,37.2455,37.2664,37.1985,37.2298,116146.6886
2005-04-07 14:50:00,71.18,71.25,71.17,71.22,87356.32183908047,37.2298,37.2664,37.2246,37.2508,87356.3218
2005-04-07 14:55:00,71.23,71.34,71.15,71.34,155555.55555555556,37.256,37.3135,37.2141,37.3135,155555.5556
2005-04-07 15:00:00,71.34,71.35,71.25,71.31,112096.33278598796,37.3135,37.3188,37.2664,37.2978,112096.3328
2005-04-07 15:05:00,71.35,71.69,71.3,71.56,176683.08702791462,37.3188,37.4966,37.2926,37.4286,176683.087
2005-04-07 15:10:00,71.58,71.87,71.52,71.78,172304.32402846197,37.4391,37.5907,37.4077,37.5437,172304.324
2005-04-07 15:15:00,71.78,71.97,71.76,71.89,113628.8998357964,37.5437,37.643,37.5332,37.6012,113628.8998
2005-04-07 15:20:00,71.87,72.03,71.85,71.89,120087.57525998904,37.5907,37.6744,37.5803,37.6012,120087.5753
2005-04-07 15:25:00,71.89,71.94,71.73,71.78,77394.63601532567,37.6012,37.6273,37.5175,37.5437,77394.636
2005-04-07 15:30:00,71.79,71.87,71.71,71.76,80240.8319649699,37.5489,37.5907,37.507,37.5332,80240.832
2005-04-07 15:35:00,71.78,71.8,71.65,71.65,91187.73946360154,37.5437,37.5541,37.4757,37.4757,91187.7395
2005-04-07 15:40:00,71.67,71.89,71.66,71.86,101806.23973727424,37.4861,37.6012,37.4809,37.5855,101806.2397
2005-04-07 15:45:00,71.85,71.89,71.77,71.8,54515.59934318555,37.5803,37.6012,37.5384,37.5541,54515.5993
2005-04-07 15:50:00,71.79,71.8,71.72,71.74,92391.89928845102,37.5489,37.5541,37.5123,37.5227,92391.8993
2005-04-07 15:55:00,71.74,71.8,71.73,71.78,152928.29775588398,37.5227,37.5541,37.5175,37.5437,152928.2978
2005-04-08 09:30:00,71.72,71.73,71.02,71.12,231964.9698960044,37.5123,37.5175,37.1462,37.1985,231964.9699
2005-04-08 09:35:00,71.13,71.76,71.02,71.74,159058.5659551177,37.2037,37.5332,37.1462,37.5227,159058.566
2005-04-08 09:40:00,71.74,72.08,71.58,72.04,210509.0311986864,37.5227,37.7006,37.4391,37.6796,210509.0312
2005-04-08 09:45:00,72.04,72.52,71.62,71.9,237876.29994526543,37.6796,37.9307,37.46,37.6064,237876.2999
2005-04-08 09:50:00,71.89,72.02,71.48,71.79,156759.71538040505,37.6012,37.6692,37.3867,37.5489,156759.7154
2005-04-08 09:55:00,71.75,71.93,71.45,71.57,126984.12698412698,37.528,37.6221,37.3711,37.4338,126984.127
2005-04-08 10:00:00,71.56,71.6,71.3,71.34,115380.40503557744,37.4286,37.4495,37.2926,37.3135,115380.405
2005-04-08 10:05:00,71.3,71.57,71.16,71.25,145265.4625068418,37.2926,37.4338,37.2194,37.2664,145265.4625
2005-04-08 10:10:00,71.23,71.59,70.98,71.59,172413.7931034483,37.256,37.4443,37.1252,37.4443,172413.7931
2005-04-08 10:15:00,71.6,71.6,71.07,71.33,104871.37383689109,37.4495,37.4495,37.1723,37.3083,104871.3738
2005-04-08 10:20:00,71.34,71.34,70.57,70.7,249261.0837438424,37.3135,37.3135,36.9108,36.9788,249261.0837
2005-04-08 10:25:00,70.7,70.81,70.41,70.7,172304.32402846197,36.9788,37.0363,36.8271,36.9788,172304.324
2005-04-08 10:30:00,70.74,70.95,70.51,70.51,158292.28243021347,36.9997,37.1095,36.8794,36.8794,158292.2824
2005-04-08 10:35:00,70.51,70.7,70.51,70.64,152490.4214559387,36.8794,36.9788,36.8794,36.9474,152490.4215
2005-04-08 10:40:00,70.65,70.75,70.39,70.55,163108.92172961138,36.9526,37.0049,36.8166,36.9003,163108.9217
2005-04-08 10:45:00,70.56,70.56,70.39,70.39,122386.4258347017,36.9056,36.9056,36.8166,36.8166,122386.4258
2005-04-08 10:50:00,70.39,70.52,70.36,70.5,113191.02353585113,36.8166,36.8846,36.8009,36.8742,113191.0235
2005-04-08 10:55:00,70.5,70.79,70.4,70.62,186535.30377668308,36.8742,37.0259,36.8219,36.9369,186535.3038
2005-04-08 11:00:00,70.77,70.8,70.52,70.77,124028.46195949645,37.0154,37.0311,36.8846,37.0154,124028.462
2005-04-08 11:05:00,70.74,71.01,70.52,71.01,150519.978106185,36.9997,37.1409,36.8846,37.1409,150519.9781
2005-04-08 11:10:00,70.98,71.21,70.89,71.12,185659.55117679256,37.1252,37.2455,37.0782,37.1985,185659.5512
2005-04-08 11:15:00,71.09,71.29,71.05,71.25,125998.90530925014,37.1828,37.2874,37.1618,37.2664,125998.9053
2005-04-08 11:20:00,71.27,71.53,71.25,71.43,200328.40722495897,37.2769,37.4129,37.2664,37.3606,200328.4072
2005-04-08 11:25:00,71.44,71.44,71.16,71.19,80678.70826491517,37.3658,37.3658,37.2194,37.2351,80678.7083
2005-04-08 11:30:00,71.19,71.57,71.16,71.44,131143.95183360702,37.2351,37.4338,37.2194,37.3658,131143.9518
2005-04-08 11:35:00,71.44,71.65,71.36,71.49,111658.45648604268,37.3658,37.4757,37.324,37.392,111658.4565
2005-04-08 11:40:00,71.44,71.71,71.4,71.51,93924.46633825944,37.3658,37.507,37.3449,37.4024,93924.4663
2005-04-08 11:45:00,71.47,71.94,71.41,71.9,149425.28735632185,37.3815,37.6273,37.3501,37.6064,149425.2874
2005-04-08 11:50:00,71.9,72.21,71.89,72.02,195730.70607553367,37.6064,37.7686,37.6012,37.6692,195730.7061
2005-04-08 11:55:00,71.97,72.03,71.9,71.93,76409.41434044883,37.643,37.6744,37.6064,37.6221,76409.4143
2005-04-08 12:00:00,71.93,71.94,71.45,71.48,126327.3125342091,37.6221,37.6273,37.3711,37.3867,126327.3125
2005-04-08 12:05:00,71.48,71.78,71.39,71.78,114176.24521072795,37.3867,37.5437,37.3397,37.5437,114176.2452
2005-04-08 12:10:00,71.78,71.85,71.64,71.67,69403.39354132458,37.5437,37.5803,37.4704,37.4861,69403.3935
2005-04-08 12:15:00,71.66,71.84,71.65,71.74,89326.76518883416,37.4809,37.575,37.4757,37.5227,89326.7652
2005-04-08 12:20:00,71.74,71.75,71.35,71.35,87137.38368910782,37.5227,37.528,37.3188,37.3188,87137.3837
2005-04-08 12:25:00,71.34,71.44,71.26,71.32,111658.45648604268,37.3135,37.3658,37.2717,37.3031,111658.4565
2005-04-08 12:30:00,71.31,71.39,71.25,71.32,133442.8024083197,37.2978,37.3397,37.2664,37.3031,133442.8024
2005-04-08 12:35:00,71.32,71.57,71.32,71.36,50574.71264367816,37.3031,37.4338,37.3031,37.324,50574.7126
2005-04-08 12:40:00,71.33,71.42,71.31,71.35,43568.69184455391,37.3083,37.3554,37.2978,37.3188,43568.6918
2005-04-08 12:45:00,71.35,71.51,71.34,71.44,36124.7947454844,37.3188,37.4024,37.3135,37.3658,36124.7947
2005-04-08 12:50:00,71.43,71.51,71.34,71.51,40065.6814449918,37.3606,37.4024,37.3135,37.4024,40065.6814
2005-04-08 12:55:00,71.5,71.56,71.34,71.39,44772.8516694034,37.3972,37.4286,37.3135,37.3397,44772.8517
2005-04-08 13:00:00,71.4,71.4,71.14,71.23,89764.64148877942,37.3449,37.3449,37.2089,37.256,89764.6415
2005-04-08 13:05:00,71.21,71.23,71.1,71.13,82101.80623973727,37.2455,37.256,37.188,37.2037,82101.8062
2005-04-08 13:10:00,71.13,71.18,70.98,71.01,59332.23864258347,37.2037,37.2298,37.1252,37.1409,59332.2386
2005-04-08 13:15:00,70.98,71.1,70.91,70.94,88779.41981390258,37.1252,37.188,37.0886,37.1043,88779.4198
2005-04-08 13:20:00,70.92,71.06,70.92,71.02,76190.4761904762,37.0938,37.1671,37.0938,37.1462,76190.4762
2005-04-08 13:25:00,71.03,71.09,70.81,70.86,65790.91406677614,37.1514,37.1828,37.0363,37.0625,65790.9141
2005-04-08 13:30:00,70.86,71.01,70.84,70.84,78817.73399014778,37.0625,37.1409,37.052,37.052,78817.734
2005-04-08 13:35:00,70.84,71.05,70.71,70.75,82430.21346469622,37.052,37.1618,36.984,37.0049,82430.2135
2005-04-08 13:40:00,70.76,71.05,70.76,71.03,62616.310892172965,37.0102,37.1618,37.0102,37.1514,62616.3109
2005-04-08 13:45:00,71.06,71.25,71.02,71.13,67761.35741652983,37.1671,37.2664,37.1462,37.2037,67761.3574
2005-04-08 13:50:00,71.13,71.23,70.85,70.87,49808.42911877395,37.2037,37.256,37.0572,37.0677,49808.4291
2005-04-08 13:55:00,70.87,71.07,70.85,71.03,49151.61466885605,37.0677,37.1723,37.0572,37.1514,49151.6147
2005-04-08 14:00:00,71.03,71.23,71.02,71.22,32950.19157088123,37.1514,37.256,37.1462,37.2508,32950.1916
2005-04-08 14:05:00,71.23,71.25,70.92,71.0,55062.944718117134,37.256,37.2664,37.0938,37.1357,55062.9447
2005-04-08 14:10:00,70.98,71.04,70.8,70.81,54187.1921182266,37.1252,37.1566,37.0311,37.0363,54187.1921
2005-04-08 14:15:00,70.81,71.08,70.81,71.08,58018.60974274768,37.0363,37.1775,37.0363,37.1775,58018.6097
2005-04-08 14:20:00,71.08,71.08,70.87,70.88,25287.35632183908,37.1775,37.1775,37.0677,37.0729,25287.3563
2005-04-08 14:25:00,70.88,71.06,70.88,71.04,37985.76902025178,37.0729,37.1671,37.0729,37.1566,37985.769
2005-04-08 14:30:00,71.01,71.24,70.98,71.17,36562.67104542967,37.1409,37.2612,37.1252,37.2246,36562.671
2005-04-08 14:35:00,71.17,71.21,71.07,71.07,26163.10892172961,37.2246,37.2455,37.1723,37.1723,26163.1089
2005-04-08 14:40:00,71.09,71.19,71.09,71.09,23754.78927203065,37.1828,37.2351,37.1828,37.1828,23754.7893
2005-04-08 14:45:00,71.1,71.1,70.98,70.98,31527.09359605912,37.188,37.188,37.1252,37.1252,31527.0936
2005-04-08 14:50:00,70.94,70.98,70.85,70.94,32183.90804597701,37.1043,37.1252,37.0572,37.1043,32183.908
2005-04-08 14:55:00,70.94,71.02,70.9,70.92,52545.15599343186,37.1043,37.1462,37.0834,37.0938,52545.156
2005-04-08 15:00:00,70.94,71.0,70.89,70.93,40175.15051997811,37.1043,37.1357,37.0782,37.0991,40175.1505
2005-04-08 15:05:00,70.96,71.02,70.95,70.99,32074.438970990697,37.1148,37.1462,37.1095,37.1305,32074.439
2005-04-08 15:10:00,70.99,71.01,70.81,70.81,44772.8516694034,37.1305,37.1409,37.0363,37.0363,44772.8517
2005-04-08 15:15:00,70.81,70.85,70.71,70.72,71592.7750410509,37.0363,37.0572,36.984,36.9892,71592.775
2005-04-08 15:20:00,70.72,70.75,70.57,70.61,120415.982484948,36.9892,37.0049,36.9108,36.9317,120415.9825
2005-04-08 15:25:00,70.62,70.71,70.6,70.69,44444.444444444445,36.9369,36.984,36.9265,36.9735,44444.4444
2005-04-08 15:30:00,70.67,70.7,70.56,70.6,70935.96059113301,36.9631,36.9788,36.9056,36.9265,70935.9606
2005-04-08 15:35:00,70.58,70.6,70.43,70.56,152709.35960591133,36.916,36.9265,36.8376,36.9056,152709.3596
2005-04-08 15:40:00,70.5,70.7,70.43,70.55,100821.01806239736,36.8742,36.9788,36.8376,36.9003,100821.0181
2005-04-08 15:45:00,70.53,70.61,70.48,70.53,58565.95511767926,36.8899,36.9317,36.8637,36.8899,58565.9551
2005-04-08 15:50:00,70.53,70.58,70.49,70.54,95128.62616310891,36.8899,36.916,36.8689,36.8951,95128.6262
2005-04-08 15:55:00,70.57,70.6,70.52,70.52,110673.23481116584,36.9108,36.9265,36.8846,36.8846,110673.2348
2005-04-11 09:30:00,70.16,70.16,69.65,69.88,282649.1516146689,36.6963,36.6963,36.4296,36.5499,282649.1516
2005-04-11 09:35:00,69.97,70.07,69.57,69.62,236562.67104542968,36.597,36.6493,36.3877,36.4139,236562.671
2005-04-11 09:40:00,69.57,69.68,69.29,69.59,299069.51286261634,36.3877,36.4453,36.2413,36.3982,299069.5129
2005-04-11 09:45:00,69.57,70.01,69.57,69.86,233607.0060207992,36.3877,36.6179,36.3877,36.5394,233607.006
2005-04-11 09:50:00,69.97,70.21,69.67,70.15,151943.0760810071,36.597,36.7225,36.44,36.6911,151943.0761
2005-04-11 09:55:00,70.11,70.15,69.56,69.66,136726.87465790915,36.6702,36.6911,36.3825,36.4348,136726.8747
2005-04-11 10:00:00,69.72,69.73,69.47,69.64,105856.59551176793,36.4662,36.4714,36.3354,36.4244,105856.5955
2005-04-11 10:05:00,69.64,69.65,69.47,69.54,125342.09085933224,36.4244,36.4296,36.3354,36.3721,125342.0909
2005-04-11 10:10:00,69.53,69.85,68.89,69.14,349096.8801313629,36.3668,36.5342,36.0321,36.1628,349096.8801
2005-04-11 10:15:00,69.16,69.19,68.93,69.09,240065.6814449918,36.1733,36.189,36.053,36.1367,240065.6814
2005-04-11 10:20:00,69.06,69.32,68.97,69.06,133333.33333333334,36.121,36.257,36.0739,36.121,133333.3333
2005-04-11 10:25:00,69.05,69.11,68.74,68.88,226929.39244663384,36.1158,36.1471,35.9536,36.0269,226929.3924
2005-04-11 10:30:00,68.88,68.88,68.6,68.72,197591.68035030103,36.0269,36.0269,35.8804,35.9432,197591.6804
2005-04-11 10:35:00,68.69,68.81,68.52,68.81,309688.013136289,35.9275,35.9902,35.8386,35.9902,309688.0131
2005-04-11 10:40:00,68.74,68.91,68.7,68.88,131581.82813355228,35.9536,36.0425,35.9327,36.0269,131581.8281
2005-04-11 10:45:00,68.91,69.23,68.89,69.2,125889.43623426382,36.0425,36.2099,36.0321,36.1942,125889.4362
2005-04-11 10:50:00,69.2,69.43,69.06,69.23,170005.47345374932,36.1942,36.3145,36.121,36.2099,170005.4735
2005-04-11 10:55:00,69.2,69.31,69.11,69.23,53749.315818281335,36.1942,36.2518,36.1471,36.2099,53749.3158
2005-04-11 11:00:00,69.18,69.47,69.14,69.41,102572.52326217844,36.1838,36.3354,36.1628,36.3041,102572.5233
2005-04-11 11:05:00,69.39,69.57,69.26,69.33,157635.46798029557,36.2936,36.3877,36.2256,36.2622,157635.468
2005-04-11 11:10:00,69.38,69.51,69.29,69.34,84619.59496442255,36.2884,36.3564,36.2413,36.2674,84619.595
2005-04-11 11:15:00,69.33,69.48,69.3,69.44,89436.23426382047,36.2622,36.3407,36.2465,36.3198,89436.2343
2005-04-11 11:20:00,69.44,69.44,69.07,69.07,79584.01751505201,36.3198,36.3198,36.1262,36.1262,79584.0175
2005-04-11 11:25:00,69.11,69.14,68.83,68.84,118883.41543513958,36.1471,36.1628,36.0007,36.0059,118883.4154
2005-04-11 11:30:00,68.83,68.97,68.74,68.9,117131.91023535852,36.0007,36.0739,35.9536,36.0373,117131.9102
2005-04-11 11:35:00,68.9,68.97,68.83,68.85,96332.7859879584,36.0373,36.0739,36.0007,36.0112,96332.786
2005-04-11 11:40:00,68.85,69.05,68.85,69.0,72140.12041598248,36.0112,36.1158,36.0112,36.0896,72140.1204
2005-04-11 11:45:00,69.01,69.07,68.79,68.79,84948.0021893815,36.0948,36.1262,35.9798,35.9798,84948.0022
2005-04-11 11:50:00,68.79,68.95,68.76,68.81,130158.73015873016,35.9798,36.0635,35.9641,35.9902,130158.7302
2005-04-11 11:55:00,68.86,69.01,68.82,68.89,58894.36234263821,36.0164,36.0948,35.9955,36.0321,58894.3623
2005-04-11 12:00:00,68.9,68.94,68.81,68.89,47290.640394088674,36.0373,36.0582,35.9902,36.0321,47290.6404
2005-04-11 12:05:00,68.9,68.92,68.81,68.86,32402.846195949645,36.0373,36.0478,35.9902,36.0164,32402.8462
2005-04-11 12:10:00,68.87,68.94,68.73,68.83,62506.84181718665,36.0216,36.0582,35.9484,36.0007,62506.8418
2005-04-11 12:15:00,68.83,68.88,68.8,68.8,36781.6091954023,36.0007,36.0269,35.985,35.985,36781.6092
2005-04-11 12:20:00,68.8,68.87,68.72,68.79,48385.33114395184,35.985,36.0216,35.9432,35.9798,48385.3311
2005-04-11 12:25:00,68.79,68.8,68.62,68.63,113081.5544608648,35.9798,35.985,35.8909,35.8961,113081.5545
2005-04-11 12:30:00,68.63,68.81,68.62,68.75,84510.12588943624,35.8961,35.9902,35.8909,35.9589,84510.1259
2005-04-11 12:35:00,68.72,68.86,68.68,68.8,64367.81609195402,35.9432,36.0164,35.9222,35.985,64367.8161
2005-04-11 12:40:00,68.8,68.86,68.7,68.86,63711.00164203613,35.985,36.0164,35.9327,36.0164,63711.0016
2005-04-11 12:45:00,68.86,68.88,68.78,68.87,36343.73289545703,36.0164,36.0269,35.9745,36.0216,36343.7329
2005-04-11 12:50:00,68.79,68.94,68.79,68.89,36781.6091954023,35.9798,36.0582,35.9798,36.0321,36781.6092
2005-04-11 12:55:00,68.89,68.9,68.76,68.76,61959.49644225506,36.0321,36.0373,35.9641,35.9641,61959.4964
2005-04-11 13:00:00,68.79,68.91,68.78,68.8,66009.85221674877,35.9798,36.0425,35.9745,35.985,66009.8522
2005-04-11 13:05:00,68.8,68.81,68.7,68.79,83305.96606458676,35.985,35.9902,35.9327,35.9798,83305.9661
2005-04-11 13:10:00,68.78,68.91,68.75,68.89,67214.01204159825,35.9745,36.0425,35.9589,36.0321,67214.012
2005-04-11 13:15:00,68.89,68.9,68.77,68.8,39299.39792008758,36.0321,36.0373,35.9693,35.985,39299.3979
2005-04-11 13:20:00,68.81,68.86,68.8,68.84,46633.82594417077,35.9902,36.0164,35.985,36.0059,46633.8259
2005-04-11 13:25:00,68.85,68.86,68.75,68.76,44116.03721948549,36.0112,36.0164,35.9589,35.9641,44116.0372
2005-04-11 13:30:00,68.75,68.96,68.74,68.83,72906.4039408867,35.9589,36.0687,35.9536,36.0007,72906.4039
2005-04-11 13:35:00,68.85,68.9,68.82,68.87,46633.82594417077,36.0112,36.0373,35.9955,36.0216,46633.8259
2005-04-11 13:40:00,68.87,69.2,68.87,69.09,153147.2359058566,36.0216,36.1942,36.0216,36.1367,153147.2359
2005-04-11 13:45:00,69.11,69.44,69.08,69.31,181280.7881773399,36.1471,36.3198,36.1315,36.2518,181280.7882
2005-04-11 13:50:00,69.31,69.65,69.23,69.65,201204.15982484948,36.2518,36.4296,36.2099,36.4296,201204.1598
2005-04-11 13:55:00,69.64,69.67,69.54,69.62,150738.91625615765,36.4244,36.44,36.3721,36.4139,150738.9163
2005-04-11 14:00:00,69.62,69.65,69.29,69.43,143404.48823207445,36.4139,36.4296,36.2413,36.3145,143404.4882
2005-04-11 14:05:00,69.44,69.7,69.38,69.6,119649.6989600438,36.3198,36.4557,36.2884,36.4034,119649.699
2005-04-11 14:10:00,69.63,69.65,69.54,69.65,63492.06349206349,36.4191,36.4296,36.3721,36.4296,63492.0635
2005-04-11 14:15:00,69.65,69.69,69.59,69.61,62835.2490421456,36.4296,36.4505,36.3982,36.4087,62835.249
2005-04-11 14:20:00,69.64,69.83,69.6,69.78,100054.73453749316,36.4244,36.5237,36.4034,36.4976,100054.7345
2005-04-11 14:25:00,69.76,70.21,69.76,70.08,165626.71045429667,36.4871,36.7225,36.4871,36.6545,165626.7105
2005-04-11 14:30:00,70.08,70.28,70.02,70.11,108374.3842364532,36.6545,36.7591,36.6231,36.6702,108374.3842
2005-04-11 14:35:00,70.11,70.35,70.09,70.33,118883.41543513958,36.6702,36.7957,36.6597,36.7853,118883.4154
2005-04-11 14:40:00,70.36,70.56,70.34,70.48,127750.4105090312,36.8009,36.9056,36.7905,36.8637,127750.4105
2005-04-11 14:45:00,70.47,70.69,70.44,70.52,137055.2818828681,36.8585,36.9735,36.8428,36.8846,137055.2819
2005-04-11 14:50:00,70.5,70.52,70.18,70.32,133990.14778325125,36.8742,36.8846,36.7068,36.78,133990.1478
2005-04-11 14:55:00,70.37,70.47,70.18,70.33,109469.07498631637,36.8062,36.8585,36.7068,36.7853,109469.075
2005-04-11 15:00:00,70.34,70.36,70.06,70.06,99726.3273125342,36.7905,36.8009,36.644,36.644,99726.3273
2005-04-11 15:05:00,70.06,70.18,69.92,69.92,113519.43076081008,36.644,36.7068,36.5708,36.5708,113519.4308
2005-04-11 15:10:00,69.93,70.07,69.75,69.9,187629.99452654624,36.576,36.6493,36.4819,36.5603,187629.9945
2005-04-11 15:15:00,69.93,70.33,69.91,70.1,93267.65188834154,36.576,36.7853,36.5656,36.665,93267.6519
2005-04-11 15:20:00,70.1,70.23,70.1,70.18,71483.3059660646,36.665,36.733,36.665,36.7068,71483.306
2005-04-11 15:25:00,70.19,70.19,69.96,70.05,71921.18226600986,36.712,36.712,36.5917,36.6388,71921.1823
2005-04-11 15:30:00,70.04,70.05,69.74,69.85,69293.92446633826,36.6336,36.6388,36.4767,36.5342,69293.9245
2005-04-11 15:35:00,69.89,70.08,69.85,69.94,58675.42419266557,36.5551,36.6545,36.5342,36.5813,58675.4242
2005-04-11 15:40:00,69.94,69.98,69.71,69.74,80897.6464148878,36.5813,36.6022,36.461,36.4767,80897.6464
2005-04-11 15:45:00,69.72,69.79,69.47,69.65,116803.50301039957,36.4662,36.5028,36.3354,36.4296,116803.503
2005-04-11 15:50:00,69.66,69.84,69.59,69.77,89217.29611384784,36.4348,36.529,36.3982,36.4924,89217.2961
2005-04-11 15:55:00,69.77,69.97,69.75,69.86,143732.8954570334,36.4924,36.597,36.4819,36.5394,143732.8955
2005-04-12 09:30:00,69.79,69.79,69.33,69.45,170771.75697865355,36.5028,36.5028,36.2622,36.325,170771.757
2005-04-12 09:35:00,69.5,69.6,69.24,69.41,91078.27038861522,36.3511,36.4034,36.2151,36.3041,91078.2704
2005-04-12 09:40:00,69.43,69.87,69.25,69.61,126655.71975916805,36.3145,36.5447,36.2204,36.4087,126655.7198
2005-04-12 09:45:00,69.65,69.68,69.33,69.56,113957.30706075534,36.4296,36.4453,36.2622,36.3825,113957.3071
2005-04-12 09:50:00,69.59,69.75,69.43,69.65,81226.05363984675,36.3982,36.4819,36.3145,36.4296,81226.0536
2005-04-12 09:55:00,69.65,70.02,69.6,70.01,128407.2249589491,36.4296,36.6231,36.4034,36.6179,128407.225
2005-04-12 10:00:00,70.01,70.18,69.44,69.48,182266.00985221675,36.6179,36.7068,36.3198,36.3407,182266.0099
2005-04-12 10:05:00,69.65,69.65,68.98,69.15,201204.15982484948,36.4296,36.4296,36.0792,36.1681,201204.1598
2005-04-12 10:10:00,69.15,69.29,68.58,68.59,180623.973727422,36.1681,36.2413,35.8699,35.8752,180623.9737
2005-04-12 10:15:00,68.65,68.97,68.51,68.83,218609.7427476738,35.9066,36.0739,35.8333,36.0007,218609.7427
2005-04-12 10:20:00,68.83,68.97,68.6,68.79,116146.68856048166,36.0007,36.0739,35.8804,35.9798,116146.6886
2005-04-12 10:25:00,68.79,68.8,68.48,68.66,204488.23207443897,35.9798,35.985,35.8176,35.9118,204488.2321
2005-04-12 10:30:00,68.64,68.77,68.51,68.77,121510.67323481115,35.9013,35.9693,35.8333,35.9693,121510.6732
2005-04-12 10:35:00,68.77,68.79,68.3,68.38,222003.2840722496,35.9693,35.9798,35.7235,35.7653,222003.2841
2005-04-12 10:40:00,68.35,68.35,67.95,68.04,296661.19321291737,35.7496,35.7496,35.5404,35.5875,296661.1932
2005-04-12 10:45:00,68.04,68.04,66.96,67.32,443678.1609195402,35.5875,35.5875,35.0226,35.2109,443678.1609
2005-04-12 10:50:00,67.42,67.68,67.28,67.68,390038.3141762453,35.2632,35.3992,35.19,35.3992,390038.3142
2005-04-12 10:55:00,67.69,67.92,67.51,67.85,271373.8368910783,35.4044,35.5247,35.3103,35.4881,271373.8369
2005-04-12 11:00:00,67.85,67.96,67.64,67.74,203612.47947454845,35.4881,35.5457,35.3783,35.4306,203612.4795
2005-04-12 11:05:00,67.75,67.92,67.55,67.89,149425.28735632185,35.4358,35.5247,35.3312,35.509,149425.2874
2005-04-12 11:10:00,67.91,68.42,67.91,68.27,185659.55117679256,35.5195,35.7863,35.5195,35.7078,185659.5512
2005-04-12 11:15:00,68.26,68.56,68.16,68.43,160591.13300492612,35.7026,35.8595,35.6503,35.7915,160591.133
2005-04-12 11:20:00,68.42,68.64,68.33,68.34,224630.5418719212,35.7863,35.9013,35.7392,35.7444,224630.5419
2005-04-12 11:25:00,68.31,68.48,68.15,68.42,125779.96715927753,35.7287,35.8176,35.645,35.7863,125779.9672
2005-04-12 11:30:00,68.42,68.43,68.17,68.33,73563.2183908046,35.7863,35.7915,35.6555,35.7392,73563.2184
2005-04-12 11:35:00,68.33,68.34,67.91,67.91,105418.71921182268,35.7392,35.7444,35.5195,35.5195,105418.7192
2005-04-12 11:40:00,67.92,68.09,67.73,67.87,131253.42090859334,35.5247,35.6137,35.4254,35.4986,131253.4209
2005-04-12 11:45:00,67.86,67.87,67.66,67.69,68418.17186644774,35.4934,35.4986,35.3887,35.4044,68418.1719
2005-04-12 11:50:00,67.69,68.01,67.67,67.8,89764.64148877942,35.4044,35.5718,35.394,35.462,89764.6415
2005-04-12 11:55:00,67.85,67.98,67.75,67.96,68856.048166393,35.4881,35.5561,35.4358,35.5457,68856.0482
2005-04-12 12:00:00,67.98,68.03,67.9,67.95,37547.89272030652,35.5561,35.5823,35.5143,35.5404,37547.8927
2005-04-12 12:05:00,67.96,67.96,67.82,67.84,38423.64532019704,35.5457,35.5457,35.4724,35.4829,38423.6453
2005-04-12 12:10:00,67.81,67.96,67.81,67.92,33716.47509578544,35.4672,35.5457,35.4672,35.5247,33716.4751
2005-04-12 12:15:00,67.93,67.96,67.85,67.88,70717.02244116037,35.53,35.5457,35.4881,35.5038,70717.0224
2005-04-12 12:20:00,67.87,67.9,67.77,67.79,33825.94417077176,35.4986,35.5143,35.4463,35.4567,33825.9442
2005-04-12 12:25:00,67.78,67.87,67.75,67.82,64258.34701696771,35.4515,35.4986,35.4358,35.4724,64258.347
2005-04-12 12:30:00,67.83,68.04,67.78,68.02,55500.8210180624,35.4777,35.5875,35.4515,35.577,55500.821
2005-04-12 12:35:00,68.01,68.04,67.77,67.89,27038.861521620143,35.5718,35.5875,35.4463,35.509,27038.8615
2005-04-12 12:40:00,67.87,67.92,67.78,67.79,22003.28407224959,35.4986,35.5247,35.4515,35.4567,22003.2841
2005-04-12 12:45:00,67.79,67.88,67.74,67.75,53420.90859332239,35.4567,35.5038,35.4306,35.4358,53420.9086
2005-04-12 12:50:00,67.8,67.8,67.64,67.68,56157.6354679803,35.462,35.462,35.3783,35.3992,56157.6355
2005-04-12 12:55:00,67.68,67.82,67.66,67.74,73891.62561576355,35.3992,35.4724,35.3887,35.4306,73891.6256
2005-04-12 13:00:00,67.73,67.78,67.73,67.75,21127.53147235906,35.4254,35.4515,35.4254,35.4358,21127.5315
2005-04-12 13:05:00,67.75,67.82,67.74,67.78,34044.88232074439,35.4358,35.4724,35.4306,35.4515,34044.8823
2005-04-12 13:10:00,67.76,67.8,67.6,67.62,51888.34154351396,35.441,35.462,35.3574,35.3678,51888.3415
2005-04-12 13:15:00,67.63,67.63,67.49,67.55,86152.16201423098,35.3731,35.3731,35.2998,35.3312,86152.162
2005-04-12 13:20:00,67.56,67.56,67.33,67.49,116475.09578544062,35.3364,35.3364,35.2161,35.2998,116475.0958
2005-04-12 13:25:00,67.54,67.64,67.5,67.56,46414.88779419814,35.326,35.3783,35.3051,35.3364,46414.8878
2005-04-12 13:30:00,67.54,67.59,67.32,67.34,79693.48659003832,35.326,35.3521,35.2109,35.2214,79693.4866
2005-04-12 13:35:00,67.34,67.34,67.14,67.15,141871.92118226603,35.2214,35.2214,35.1168,35.122,141871.9212
2005-04-12 13:40:00,67.15,67.47,67.05,67.43,153804.0503557745,35.122,35.2894,35.0697,35.2684,153804.0504
2005-04-12 13:45:00,67.43,67.57,67.33,67.41,99069.51286261632,35.2684,35.3417,35.2161,35.258,99069.5129
2005-04-12 13:50:00,67.42,67.51,67.37,67.45,69074.98631636563,35.2632,35.3103,35.2371,35.2789,69074.9863
2005-04-12 13:55:00,67.43,67.56,67.43,67.54,64258.34701696771,35.2684,35.3364,35.2684,35.326,64258.347
2005-04-12 14:00:00,67.53,67.87,67.49,67.85,104433.4975369458,35.3207,35.4986,35.2998,35.4881,104433.4975
2005-04-12 14:05:00,67.84,67.89,67.72,67.86,118445.53913519433,35.4829,35.509,35.4201,35.4934,118445.5391
2005-04-12 14:10:00,67.87,67.97,67.63,67.71,99507.38916256158,35.4986,35.5509,35.3731,35.4149,99507.3892
2005-04-12 14:15:00,67.72,67.84,67.55,67.55,99397.92008757526,35.4201,35.4829,35.3312,35.3312,99397.9201
2005-04-12 14:20:00,67.55,67.72,67.51,67.7,69950.73891625616,35.3312,35.4201,35.3103,35.4097,69950.7389
2005-04-12 14:25:00,67.69,67.81,67.48,67.56,87794.19813902573,35.4044,35.4672,35.2946,35.3364,87794.1981
2005-04-12 14:30:00,67.56,67.66,67.41,67.45,74329.50191570881,35.3364,35.3887,35.258,35.2789,74329.5019
2005-04-12 14:35:00,67.43,67.43,67.17,67.2,109797.48221127532,35.2684,35.2684,35.1325,35.1481,109797.4822
2005-04-12 14:40:00,67.2,67.55,67.13,67.42,104652.43568691846,35.1481,35.3312,35.1115,35.2632,104652.4357
2005-04-12 14:45:00,67.39,67.6,67.33,67.54,50246.30541871922,35.2475,35.3574,35.2161,35.326,50246.3054
2005-04-12 14:50:00,67.54,67.58,67.5,67.55,39627.80514504653,35.326,35.3469,35.3051,35.3312,39627.8051
2005-04-12 14:55:00,67.56,67.77,67.54,67.76,123809.52380952382,35.3364,35.4463,35.326,35.441,123809.5238
2005-04-12 15:00:00,67.76,68.0,67.71,67.87,114504.65243568692,35.441,35.5666,35.4149,35.4986,114504.6524
2005-04-12 15:05:00,67.87,67.92,67.75,67.85,79036.67214012041,35.4986,35.5247,35.4358,35.4881,79036.6721
2005-04-12 15:10:00,67.85,68.06,67.85,67.95,93158.18281335523,35.4881,35.598,35.4881,35.5404,93158.1828
2005-04-12 15:15:00,67.93,68.04,67.87,67.88,65900.38314176246,35.53,35.5875,35.4986,35.5038,65900.3831
2005-04-12 15:20:00,67.88,68.01,67.81,67.91,82211.27531472359,35.5038,35.5718,35.4672,35.5195,82211.2753
2005-04-12 15:25:00,67.91,68.05,67.88,68.05,56267.10454296661,35.5195,35.5927,35.5038,35.5927,56267.1045
2005-04-12 15:30:00,68.04,68.51,68.01,68.33,118555.00821018063,35.5875,35.8333,35.5718,35.7392,118555.0082
2005-04-12 15:35:00,68.33,68.42,68.25,68.34,90859.3322386426,35.7392,35.7863,35.6973,35.7444,90859.3322
2005-04-12 15:40:00,68.34,68.34,68.0,68.16,76737.82156540778,35.7444,35.7444,35.5666,35.6503,76737.8216
2005-04-12 15:45:00,68.19,68.22,68.13,68.16,76190.4761904762,35.666,35.6816,35.6346,35.6503,76190.4762
2005-04-12 15:50:00,68.15,68.16,67.96,67.96,65681.44499178982,35.645,35.6503,35.5457,35.5457,65681.445
2005-04-12 15:55:00,67.92,67.94,67.87,67.88,127422.00328407226,35.5247,35.5352,35.4986,35.5038,127422.0033
2005-04-13 09:30:00,67.21,67.78,67.21,67.6,222003.2840722496,35.1534,35.4515,35.1534,35.3574,222003.2841
2005-04-13 09:35:00,67.61,67.61,67.37,67.51,107498.63163656268,35.3626,35.3626,35.2371,35.3103,107498.6316
2005-04-13 09:40:00,67.45,67.82,67.37,67.74,142966.6119321292,35.2789,35.4724,35.2371,35.4306,142966.6119
2005-04-13 09:45:00,67.76,68.25,67.75,68.15,137164.7509578544,35.441,35.6973,35.4358,35.645,137164.751
2005-04-13 09:50:00,68.15,68.51,68.15,68.46,145593.86973180078,35.645,35.8333,35.645,35.8072,145593.8697
2005-04-13 09:55:00,68.46,68.82,68.43,68.56,202736.7268746579,35.8072,35.9955,35.7915,35.8595,202736.7269
2005-04-13 10:00:00,68.52,68.56,68.24,68.39,127531.47235905858,35.8386,35.8595,35.6921,35.7706,127531.4724
2005-04-13 10:05:00,68.38,68.42,67.87,68.33,186316.36562671047,35.7653,35.7863,35.4986,35.7392,186316.3656
2005-04-13 10:10:00,68.34,68.56,68.27,68.51,121620.14230979748,35.7444,35.8595,35.7078,35.8333,121620.1423
2005-04-13 10:15:00,68.51,68.97,68.51,68.93,174822.11275314723,35.8333,36.0739,35.8333,36.053,174822.1128
2005-04-13 10:20:00,68.96,69.17,68.78,68.8,183689.10782703888,36.0687,36.1785,35.9745,35.985,183689.1078
2005-04-13 10:25:00,68.82,68.9,68.6,68.87,111439.51833607006,35.9955,36.0373,35.8804,36.0216,111439.5183
2005-04-13 10:30:00,68.87,68.88,67.46,67.58,580076.6283524905,36.0216,36.0269,35.2841,35.3469,580076.6284
2005-04-13 10:35:00,67.58,68.28,67.1,68.16,444772.8516694034,35.3469,35.713,35.0958,35.6503,444772.8517
2005-04-13 10:40:00,68.23,68.36,67.85,68.27,162342.63820470718,35.6869,35.7549,35.4881,35.7078,162342.6382
2005-04-13 10:45:00,68.24,68.51,68.15,68.51,121072.79693486592,35.6921,35.8333,35.645,35.8333,121072.7969
2005-04-13 10:50:00,68.52,68.81,68.47,68.47,153913.51943076082,35.8386,35.9902,35.8124,35.8124,153913.5194
2005-04-13 10:55:00,68.47,68.65,68.25,68.53,114614.12151067324,35.8124,35.9066,35.6973,35.8438,114614.1215
2005-04-13 11:00:00,68.53,68.65,68.33,68.38,90421.45593869733,35.8438,35.9066,35.7392,35.7653,90421.4559
2005-04-13 11:05:00,68.37,68.71,68.33,68.59,85495.34756431308,35.7601,35.9379,35.7392,35.8752,85495.3476
2005-04-13 11:10:00,68.56,68.71,68.43,68.51,123700.0547345375,35.8595,35.9379,35.7915,35.8333,123700.0547
2005-04-13 11:15:00,68.52,68.72,68.49,68.61,65353.03776683087,35.8386,35.9432,35.8229,35.8856,65353.0378
2005-04-13 11:20:00,68.64,68.84,68.6,68.78,65571.97591680351,35.9013,36.0059,35.8804,35.9745,65571.9759
2005-04-13 11:25:00,68.74,68.79,68.51,68.55,62178.4345922277,35.9536,35.9798,35.8333,35.8542,62178.4346
2005-04-13 11:30:00,68.55,68.63,68.46,68.6,65024.63054187192,35.8542,35.8961,35.8072,35.8804,65024.6305
2005-04-13 11:35:00,68.59,68.61,68.22,68.36,68089.76464148879,35.8752,35.8856,35.6816,35.7549,68089.7646
2005-04-13 11:40:00,68.33,68.58,68.29,68.38,67542.4192665572,35.7392,35.8699,35.7183,35.7653,67542.4193
2005-04-13 11:45:00,68.38,68.43,68.24,68.34,38423.64532019704,35.7653,35.7915,35.6921,35.7444,38423.6453
2005-04-13 11:50:00,68.33,68.43,68.28,68.33,42364.53201970444,35.7392,35.7915,35.713,35.7392,42364.532
2005-04-13 11:55:00,68.33,68.42,68.28,68.38,50246.30541871922,35.7392,35.7863,35.713,35.7653,50246.3054
2005-04-13 12:00:00,68.37,68.4,68.28,68.35,50574.71264367816,35.7601,35.7758,35.713,35.7496,50574.7126
2005-04-13 12:05:00,68.34,68.44,68.31,68.34,66557.19759168035,35.7444,35.7967,35.7287,35.7444,66557.1976
2005-04-13 12:10:00,68.35,68.35,68.01,68.02,67542.4192665572,35.7496,35.7496,35.5718,35.577,67542.4193
2005-04-13 12:15:00,68.01,68.15,67.88,68.14,63492.06349206349,35.5718,35.645,35.5038,35.6398,63492.0635
2005-04-13 12:20:00,68.14,68.25,68.0,68.23,50136.836343732895,35.6398,35.6973,35.5666,35.6869,50136.8363
2005-04-13 12:25:00,68.22,68.28,68.12,68.16,37000.54734537494,35.6816,35.713,35.6293,35.6503,37000.5473
2005-04-13 12:30:00,68.16,68.16,68.0,68.1,38423.64532019704,35.6503,35.6503,35.5666,35.6189,38423.6453
2005-04-13 12:35:00,68.11,68.13,68.02,68.06,39189.92884510126,35.6241,35.6346,35.577,35.598,39189.9288
2005-04-13 12:40:00,68.04,68.05,67.75,67.81,61302.681992337166,35.5875,35.5927,35.4358,35.4672,61302.682
2005-04-13 12:45:00,67.83,68.06,67.83,67.94,46524.356869184456,35.4777,35.598,35.4777,35.5352,46524.3569
2005-04-13 12:50:00,67.94,68.06,67.86,67.94,60755.33661740559,35.5352,35.598,35.4934,35.5352,60755.3366
2005-04-13 12:55:00,67.94,67.95,67.7,67.8,118445.53913519433,35.5352,35.5404,35.4097,35.462,118445.5391
2005-04-13 13:00:00,67.8,67.94,67.73,67.92,74438.97099069513,35.462,35.5352,35.4254,35.5247,74438.971
2005-04-13 13:05:00,67.89,67.98,67.87,67.91,53749.315818281335,35.509,35.5561,35.4986,35.5195,53749.3158
2005-04-13 13:10:00,67.91,67.94,67.8,67.83,60098.52216748769,35.5195,35.5352,35.462,35.4777,60098.5222
2005-04-13 13:15:00,67.82,67.87,67.69,67.73,45429.66611932129,35.4724,35.4986,35.4044,35.4254,45429.6661
2005-04-13 13:20:00,67.74,67.76,67.63,67.69,46743.29501915709,35.4306,35.441,35.3731,35.4044,46743.295
2005-04-13 13:25:00,67.69,67.72,67.6,67.61,130049.26108374384,35.4044,35.4201,35.3574,35.3626,130049.2611
2005-04-13 13:30:00,67.72,67.74,67.46,67.5,87903.66721401205,35.4201,35.4306,35.2841,35.3051,87903.6672
2005-04-13 13:35:00,67.5,67.68,67.44,67.59,77613.57416529831,35.3051,35.3992,35.2737,35.3521,77613.5742
2005-04-13 13:40:00,67.61,67.75,67.54,67.59,63382.594417077176,35.3626,35.4358,35.326,35.3521,63382.5944
2005-04-13 13:45:00,67.54,67.64,67.54,67.63,37876.29994526546,35.326,35.3783,35.326,35.3731,37876.2999
2005-04-13 13:50:00,67.64,67.92,67.64,67.69,77285.16694033936,35.3783,35.5247,35.3783,35.4044,77285.1669
2005-04-13 13:55:00,67.69,67.71,67.52,67.55,52545.15599343186,35.4044,35.4149,35.3155,35.3312,52545.156
2005-04-13 14:00:00,67.57,67.68,67.48,67.48,62616.310892172965,35.3417,35.3992,35.2946,35.2946,62616.3109
2005-04-13 14:05:00,67.48,67.64,67.46,67.62,66447.72851669404,35.2946,35.3783,35.2841,35.3678,66447.7285
2005-04-13 14:10:00,67.62,67.62,67.4,67.41,79036.67214012041,35.3678,35.3678,35.2528,35.258,79036.6721
2005-04-13 14:15:00,67.42,67.52,67.19,67.52,105199.78106185004,35.2632,35.3155,35.1429,35.3155,105199.7811
2005-04-13 14:20:00,67.42,67.51,67.31,67.33,47837.985769020255,35.2632,35.3103,35.2057,35.2161,47837.9858
2005-04-13 14:25:00,67.36,67.47,67.31,67.4,41817.18664477285,35.2318,35.2894,35.2057,35.2528,41817.1866
2005-04-13 14:30:00,67.41,67.52,67.35,67.39,44334.97536945813,35.258,35.3155,35.2266,35.2475,44334.9754
2005-04-13 14:35:00,67.4,67.4,67.29,67.32,42474.00109469075,35.2528,35.2528,35.1952,35.2109,42474.0011
2005-04-13 14:40:00,67.29,67.37,67.19,67.36,74548.44006568145,35.1952,35.2371,35.1429,35.2318,74548.4401
2005-04-13 14:45:00,67.38,67.48,67.32,67.37,45539.13519430761,35.2423,35.2946,35.2109,35.2371,45539.1352
2005-04-13 14:50:00,67.37,67.47,67.29,67.39,31527.09359605912,35.2371,35.2894,35.1952,35.2475,31527.0936
2005-04-13 14:55:00,67.41,67.42,67.24,67.24,63163.65626710455,35.258,35.2632,35.1691,35.1691,63163.6563
2005-04-13 15:00:00,67.28,67.32,67.24,67.27,73782.15654077723,35.19,35.2109,35.1691,35.1848,73782.1565
2005-04-13 15:05:00,67.27,67.32,67.24,67.29,99835.79638752052,35.1848,35.2109,35.1691,35.1952,99835.7964
2005-04-13 15:10:00,67.27,67.32,67.15,67.29,92282.4302134647,35.1848,35.2109,35.122,35.1952,92282.4302
2005-04-13 15:15:00,67.26,67.29,67.17,67.19,95675.97153804053,35.1795,35.1952,35.1325,35.1429,95675.9715
2005-04-13 15:20:00,67.19,67.19,67.09,67.12,106841.81718664478,35.1429,35.1429,35.0906,35.1063,106841.8172
2005-04-13 15:25:00,67.14,67.14,66.97,66.97,93705.5281882868,35.1168,35.1168,35.0278,35.0278,93705.5282
2005-04-13 15:30:00,66.97,66.98,66.83,66.9,109140.6677613574,35.0278,35.0331,34.9546,34.9912,109140.6678
2005-04-13 15:35:00,66.89,66.9,66.74,66.74,103448.27586206896,34.986,34.9912,34.9075,34.9075,103448.2759
2005-04-13 15:40:00,66.74,66.89,66.7,66.71,103448.27586206896,34.9075,34.986,34.8866,34.8919,103448.2759
2005-04-13 15:45:00,66.69,66.73,66.57,66.57,231964.9698960044,34.8814,34.9023,34.8186,34.8186,231964.9699
2005-04-13 15:50:00,66.55,66.69,66.46,66.69,160481.6639299398,34.8082,34.8814,34.7611,34.8814,160481.6639
2005-04-13 15:55:00,66.7,66.9,66.62,66.82,150957.85440613027,34.8866,34.9912,34.8448,34.9494,150957.8544
2005-04-14 09:30:00,67.21,67.87,67.16,67.87,240613.02681992337,35.1534,35.4986,35.1272,35.4986,240613.0268
2005-04-14 09:35:00,67.87,68.05,67.37,67.74,145593.86973180078,35.4986,35.5927,35.2371,35.4306,145593.8697
2005-04-14 09:40:00,67.6,67.74,67.18,67.38,144170.77175697865,35.3574,35.4306,35.1377,35.2423,144170.7718
2005-04-14 09:45:00,67.43,67.51,67.07,67.13,101368.36343732895,35.2684,35.3103,35.0802,35.1115,101368.3634
2005-04-14 09:50:00,67.14,67.26,67.08,67.23,128954.57033388068,35.1168,35.1795,35.0854,35.1638,128954.5703
2005-04-14 09:55:00,67.22,67.51,67.17,67.47,113409.96168582376,35.1586,35.3103,35.1325,35.2894,113409.9617
2005-04-14 10:00:00,67.47,67.51,66.94,66.94,156650.24630541872,35.2894,35.3103,35.0122,35.0122,156650.2463
2005-04-14 10:05:00,66.98,67.06,66.7,66.75,147235.90585659552,35.0331,35.0749,34.8866,34.9128,147235.9059
2005-04-14 10:10:00,66.83,66.83,66.23,66.23,235249.04214559388,34.9546,34.9546,34.6408,34.6408,235249.0421
2005-04-14 10:15:00,66.23,66.5,66.09,66.48,193650.79365079367,34.6408,34.782,34.5676,34.7716,193650.7937
2005-04-14 10:20:00,66.45,67.17,66.18,66.44,136288.9983579639,34.7559,35.1325,34.6146,34.7506,136288.9984
2005-04-14 10:25:00,66.42,67.05,66.42,67.05,231527.0935960592,34.7402,35.0697,34.7402,35.0697,231527.0936
2005-04-14 10:30:00,67.06,67.32,66.73,67.17,137383.68910782706,35.0749,35.2109,34.9023,35.1325,137383.6891
2005-04-14 10:35:00,67.16,67.18,66.87,66.88,107498.63163656268,35.1272,35.1377,34.9755,34.9808,107498.6316
2005-04-14 10:40:00,66.89,67.07,66.8,67.07,58018.60974274768,34.986,35.0802,34.9389,35.0802,58018.6097
2005-04-14 10:45:00,67.03,67.2,66.95,67.13,98631.63656267105,35.0592,35.1481,35.0174,35.1115,98631.6366
2005-04-14 10:50:00,67.18,67.58,67.18,67.52,126546.25068418172,35.1377,35.3469,35.1377,35.3155,126546.2507
2005-04-14 10:55:00,67.52,67.56,67.32,67.42,94252.8735632184,35.3155,35.3364,35.2109,35.2632,94252.8736
2005-04-14 11:00:00,67.43,67.69,67.4,67.64,166064.58675424193,35.2684,35.4044,35.2528,35.3783,166064.5868
2005-04-14 11:05:00,67.74,67.78,67.45,67.47,98412.69841269842,35.4306,35.4515,35.2789,35.2894,98412.6984
2005-04-14 11:10:00,67.47,67.6,67.23,67.42,67104.54296661193,35.2894,35.3574,35.1638,35.2632,67104.543
2005-04-14 11:15:00,67.43,67.73,67.42,67.51,48494.80021893815,35.2684,35.4254,35.2632,35.3103,48494.8002
2005-04-14 11:20:00,67.51,67.69,67.4,67.5,59441.70771756979,35.3103,35.4044,35.2528,35.3051,59441.7077
2005-04-14 11:25:00,67.57,67.59,67.37,67.51,44116.03721948549,35.3417,35.3521,35.2371,35.3103,44116.0372
2005-04-14 11:30:00,67.5,67.5,67.3,67.37,43130.81554460865,35.3051,35.3051,35.2005,35.2371,43130.8155
2005-04-14 11:35:00,67.39,67.43,67.29,67.43,65353.03776683087,35.2475,35.2684,35.1952,35.2684,65353.0378
2005-04-14 11:40:00,67.43,67.47,67.31,67.34,46524.356869184456,35.2684,35.2894,35.2057,35.2214,46524.3569
2005-04-14 11:45:00,67.32,67.37,67.27,67.3,57252.32621784346,35.2109,35.2371,35.1848,35.2005,57252.3262
2005-04-14 11:50:00,67.3,67.35,67.16,67.28,54953.47564313082,35.2005,35.2266,35.1272,35.19,54953.4756
2005-04-14 11:55:00,67.26,67.26,66.88,67.11,104542.96661193212,35.1795,35.1795,34.9808,35.1011,104542.9666
2005-04-14 12:00:00,67.11,67.11,66.87,67.01,72249.5894909688,35.1011,35.1011,34.9755,35.0488,72249.5895
2005-04-14 12:05:00,67.03,67.27,66.98,67.27,48166.3929939792,35.0592,35.1848,35.0331,35.1848,48166.393
2005-04-14 12:10:00,67.27,67.32,67.11,67.13,64148.8779419814,35.1848,35.2109,35.1011,35.1115,64148.8779
2005-04-14 12:15:00,67.14,67.19,66.83,66.89,48932.67651888342,35.1168,35.1429,34.9546,34.986,48932.6765
2005-04-14 12:20:00,66.88,66.88,66.61,66.64,60207.991242474,34.9808,34.9808,34.8396,34.8552,60207.9912
2005-04-14 12:25:00,66.64,66.75,66.55,66.68,79036.67214012041,34.8552,34.9128,34.8082,34.8762,79036.6721
2005-04-14 12:30:00,66.71,66.81,66.56,66.63,61521.6201423098,34.8919,34.9442,34.8134,34.85,61521.6201
2005-04-14 12:35:00,66.64,66.76,66.59,66.72,40613.026819923376,34.8552,34.918,34.8291,34.8971,40613.0268
2005-04-14 12:40:00,66.72,66.82,66.67,66.69,35577.44937055282,34.8971,34.9494,34.8709,34.8814,35577.4494
2005-04-14 12:45:00,66.69,66.79,66.59,66.73,33935.41324575808,34.8814,34.9337,34.8291,34.9023,33935.4132
2005-04-14 12:50:00,66.69,66.75,66.64,66.65,35358.511220580185,34.8814,34.9128,34.8552,34.8605,35358.5112
2005-04-14 12:55:00,66.65,66.69,66.45,66.53,46633.82594417077,34.8605,34.8814,34.7559,34.7977,46633.8259
2005-04-14 13:00:00,66.54,66.54,66.41,66.49,77613.57416529831,34.8029,34.8029,34.7349,34.7768,77613.5742
2005-04-14 13:05:00,66.49,66.59,66.45,66.48,37438.4236453202,34.7768,34.8291,34.7559,34.7716,37438.4236
2005-04-14 13:10:00,66.48,66.59,66.43,66.58,58237.54789272031,34.7716,34.8291,34.7454,34.8239,58237.5479
2005-04-14 13:15:00,66.59,66.64,66.42,66.42,45648.60426929392,34.8291,34.8552,34.7402,34.7402,45648.6043
2005-04-14 13:20:00,66.45,66.48,66.36,66.41,63163.65626710455,34.7559,34.7716,34.7088,34.7349,63163.6563
2005-04-14 13:25:00,66.41,66.58,66.41,66.53,54734.53749315818,34.7349,34.8239,34.7349,34.7977,54734.5375
2005-04-14 13:30:00,66.53,66.67,66.5,66.58,59770.11494252874,34.7977,34.8709,34.782,34.8239,59770.1149
2005-04-14 13:35:00,66.58,66.62,66.27,66.32,67651.88834154351,34.8239,34.8448,34.6617,34.6879,67651.8883
2005-04-14 13:40:00,66.37,66.4,66.23,66.26,73672.68746579092,34.714,34.7297,34.6408,34.6565,73672.6875
2005-04-14 13:45:00,66.26,66.28,66.13,66.13,77394.63601532567,34.6565,34.667,34.5885,34.5885,77394.636
2005-04-14 13:50:00,66.15,66.19,66.07,66.18,80131.36288998359,34.599,34.6199,34.5571,34.6146,80131.3629
2005-04-14 13:55:00,66.2,66.45,66.15,66.37,99288.45101258896,34.6251,34.7559,34.599,34.714,99288.451
2005-04-14 14:00:00,66.35,66.69,66.35,66.63,96332.7859879584,34.7036,34.8814,34.7036,34.85,96332.786
2005-04-14 14:05:00,66.59,66.84,66.56,66.75,110782.70388615216,34.8291,34.9599,34.8134,34.9128,110782.7039
2005-04-14 14:10:00,66.75,66.96,66.73,66.91,73672.68746579092,34.9128,35.0226,34.9023,34.9965,73672.6875
2005-04-14 14:15:00,66.88,67.11,66.71,67.05,128297.7558839628,34.9808,35.1011,34.8919,35.0697,128297.7559
2005-04-14 14:20:00,67.04,67.13,66.96,67.05,98084.29118773948,35.0645,35.1115,35.0226,35.0697,98084.2912
2005-04-14 14:25:00,67.05,67.23,67.05,67.11,85714.28571428572,35.0697,35.1638,35.0697,35.1011,85714.2857
2005-04-14 14:30:00,67.09,67.14,66.91,67.01,84838.53311439519,35.0906,35.1168,34.9965,35.0488,84838.5331
2005-04-14 14:35:00,67.01,67.09,66.89,67.08,52435.68691844554,35.0488,35.0906,34.986,35.0854,52435.6869
2005-04-14 14:40:00,67.07,67.08,66.9,66.98,30103.995621237,35.0802,35.0854,34.9912,35.0331,30103.9956
2005-04-14 14:45:00,67.0,67.02,66.83,66.86,52435.68691844554,35.0435,35.054,34.9546,34.9703,52435.6869
2005-04-14 14:50:00,66.86,66.9,66.69,66.71,54406.13026819924,34.9703,34.9912,34.8814,34.8919,54406.1303
2005-04-14 14:55:00,66.7,66.76,66.49,66.59,86480.56923918994,34.8866,34.918,34.7768,34.8291,86480.5692
2005-04-14 15:00:00,66.59,66.72,66.46,66.58,74876.84729064039,34.8291,34.8971,34.7611,34.8239,74876.8473
2005-04-14 15:05:00,66.58,66.58,66.38,66.46,85604.8166392994,34.8239,34.8239,34.7193,34.7611,85604.8166
2005-04-14 15:10:00,66.45,66.64,66.42,66.55,67761.35741652983,34.7559,34.8552,34.7402,34.8082,67761.3574
2005-04-14 15:15:00,66.59,66.68,66.52,66.65,40831.964969896006,34.8291,34.8762,34.7925,34.8605,40831.965
2005-04-14 15:20:00,66.65,66.82,66.63,66.73,117679.2556102901,34.8605,34.9494,34.85,34.9023,117679.2556
2005-04-14 15:25:00,66.73,66.8,66.62,66.73,61959.49644225506,34.9023,34.9389,34.8448,34.9023,61959.4964
2005-04-14 15:30:00,66.73,66.74,66.55,66.55,49589.490968801314,34.9023,34.9075,34.8082,34.8082,49589.491
2005-04-14 15:35:00,66.56,66.56,66.48,66.48,45977.01149425288,34.8134,34.8134,34.7716,34.7716,45977.0115
2005-04-14 15:40:00,66.48,66.48,66.14,66.16,85057.47126436782,34.7716,34.7716,34.5937,34.6042,85057.4713
2005-04-14 15:45:00,66.17,66.26,66.05,66.17,85166.94033935413,34.6094,34.6565,34.5467,34.6094,85166.9403
2005-04-14 15:50:00,66.18,66.18,66.04,66.09,91187.73946360154,34.6146,34.6146,34.5414,34.5676,91187.7395
2005-04-14 15:55:00,66.09,66.1,65.77,65.95,181061.85002736727,34.5676,34.5728,34.4002,34.4943,181061.85
2005-04-15 09:30:00,64.98,65.32,64.77,65.17,387739.46360153257,33.987,34.1648,33.8772,34.0864,387739.4636
2005-04-15 09:35:00,65.17,65.21,64.56,64.58,143295.01915708813,34.0864,34.1073,33.7673,33.7778,143295.0192
2005-04-15 09:40:00,64.59,64.79,64.46,64.69,154241.92665571976,33.783,33.8876,33.715,33.8353,154241.9267
2005-04-15 09:45:00,64.68,65.03,64.67,65.0,138587.8489326765,33.8301,34.0132,33.8249,33.9975,138587.8489
2005-04-15 09:50:00,64.98,65.5,64.97,65.38,164860.42692939244,33.987,34.259,33.9818,34.1962,164860.4269
2005-04-15 09:55:00,65.35,65.49,65.09,65.09,137055.2818828681,34.1805,34.2538,34.0445,34.0445,137055.2819
2005-04-15 10:00:00,65.08,65.09,64.86,64.97,82430.21346469622,34.0393,34.0445,33.9242,33.9818,82430.2135
2005-04-15 10:05:00,64.97,65.16,64.88,65.04,70935.96059113301,33.9818,34.0811,33.9347,34.0184,70935.9606
2005-04-15 10:10:00,65.13,65.16,64.95,65.01,100273.6726874658,34.0655,34.0811,33.9713,34.0027,100273.6727
2005-04-15 10:15:00,65.0,65.45,65.0,65.37,82101.80623973727,33.9975,34.2328,33.9975,34.191,82101.8062
2005-04-15 10:20:00,65.41,65.73,65.37,65.54,121072.79693486592,34.2119,34.3793,34.191,34.2799,121072.7969
2005-04-15 10:25:00,65.49,65.54,65.11,65.16,80350.30103995622,34.2538,34.2799,34.055,34.0811,80350.301
2005-04-15 10:30:00,65.15,65.45,65.15,65.28,70060.20799124248,34.0759,34.2328,34.0759,34.1439,70060.208
2005-04-15 10:35:00,65.32,65.37,65.16,65.21,44444.444444444445,34.1648,34.191,34.0811,34.1073,44444.4444
2005-04-15 10:40:00,65.21,65.22,64.85,64.94,97646.4148877942,34.1073,34.1125,33.919,33.9661,97646.4149
2005-04-15 10:45:00,64.94,65.08,64.9,65.08,75643.13081554462,33.9661,34.0393,33.9452,34.0393,75643.1308
2005-04-15 10:50:00,65.08,65.18,64.74,64.96,154132.45758073346,34.0393,34.0916,33.8615,33.9765,154132.4576
2005-04-15 10:55:00,64.93,65.0,64.79,64.86,74001.09469074987,33.9609,33.9975,33.8876,33.9242,74001.0947
2005-04-15 11:00:00,64.79,64.84,64.62,64.8,97427.47673782158,33.8876,33.9138,33.7987,33.8929,97427.4767
2005-04-15 11:05:00,64.8,65.0,64.77,64.96,72687.46579091407,33.8929,33.9975,33.8772,33.9765,72687.4658
2005-04-15 11:10:00,64.91,64.96,64.75,64.75,52764.09414340449,33.9504,33.9765,33.8667,33.8667,52764.0941
2005-04-15 11:15:00,64.76,64.81,64.68,64.75,50574.71264367816,33.8719,33.8981,33.8301,33.8667,50574.7126
2005-04-15 11:20:00,64.7,64.74,64.64,64.65,58128.07881773399,33.8406,33.8615,33.8092,33.8144,58128.0788
2005-04-15 11:25:00,64.63,64.63,64.31,64.38,157525.99890530924,33.8039,33.8039,33.6366,33.6732,157525.9989
2005-04-15 11:30:00,64.36,64.39,64.14,64.19,151943.0760810071,33.6627,33.6784,33.5477,33.5738,151943.0761
2005-04-15 11:35:00,64.08,64.31,64.08,64.22,143076.08100711548,33.5163,33.6366,33.5163,33.5895,143076.081
2005-04-15 11:40:00,64.2,64.21,64.07,64.16,142747.67378215655,33.579,33.5843,33.511,33.5581,142747.6738
2005-04-15 11:45:00,64.15,64.15,63.94,63.94,241598.24849480024,33.5529,33.5529,33.443,33.443,241598.2485
2005-04-15 11:50:00,63.99,64.04,63.73,63.73,254187.1921182266,33.4692,33.4953,33.3332,33.3332,254187.1921
2005-04-15 11:55:00,63.74,63.76,63.35,63.58,261850.02736726875,33.3384,33.3489,33.1345,33.2547,261850.0274
2005-04-15 12:00:00,63.58,63.6,63.36,63.42,169677.06622879038,33.2547,33.2652,33.1397,33.1711,169677.0662
2005-04-15 12:05:00,63.47,63.62,63.4,63.52,193760.26272578,33.1972,33.2757,33.1606,33.2234,193760.2627
2005-04-15 12:10:00,63.51,63.54,63.2,63.26,178762.99945265462,33.2181,33.2338,33.056,33.0874,178762.9995
2005-04-15 12:15:00,63.26,63.3,62.86,62.89,322824.302134647,33.0874,33.1083,32.8782,32.8939,322824.3021
2005-04-15 12:20:00,62.89,63.15,62.86,63.03,197920.08757526,32.8939,33.0298,32.8782,32.9671,197920.0876
2005-04-15 12:25:00,63.03,63.03,62.57,62.58,199781.06185002736,32.9671,32.9671,32.7265,32.7317,199781.0619
2005-04-15 12:30:00,62.57,62.68,62.35,62.61,244225.50629447185,32.7265,32.784,32.6114,32.7474,244225.5063
2005-04-15 12:35:00,62.63,62.65,62.35,62.43,211494.25287356324,32.7579,32.7683,32.6114,32.6533,211494.2529
2005-04-15 12:40:00,62.43,62.43,61.98,61.98,206020.7991242474,32.6533,32.6533,32.4179,32.4179,206020.7991
2005-04-15 12:45:00,61.98,62.03,61.64,61.64,177887.2468527641,32.4179,32.444,32.2401,32.2401,177887.2469
2005-04-15 12:50:00,61.66,61.66,60.75,60.75,320306.5134099617,32.2505,32.2505,31.7746,31.7746,320306.5134
2005-04-15 12:55:00,60.75,61.32,60.75,61.2,320525.4515599344,31.7746,32.0727,31.7746,32.0099,320525.4516
2005-04-15 13:00:00,61.26,61.58,61.24,61.57,280897.6464148878,32.0413,32.2087,32.0308,32.2034,280897.6464
2005-04-15 13:05:00,61.48,61.9,61.48,61.68,297318.00766283524,32.1564,32.376,32.1564,32.261,297318.0077
2005-04-15 13:10:00,61.73,62.07,61.67,62.06,243459.2227695676,32.2871,32.465,32.2557,32.4597,243459.2228
2005-04-15 13:15:00,61.98,62.06,61.6,61.68,293267.6518883415,32.4179,32.4597,32.2191,32.261,293267.6519
2005-04-15 13:20:00,61.65,61.69,61.3,61.54,197153.80405035577,32.2453,32.2662,32.0622,32.1878,197153.8041
2005-04-15 13:25:00,61.56,62.23,61.56,62.18,198248.49480021893,32.1982,32.5486,32.1982,32.5225,198248.4948
2005-04-15 13:30:00,62.15,62.57,62.02,62.57,207443.89709906952,32.5068,32.7265,32.4388,32.7265,207443.8971
2005-04-15 13:35:00,62.47,62.85,62.36,62.39,252107.2796934866,32.6742,32.8729,32.6166,32.6323,252107.2797
2005-04-15 13:40:00,62.39,62.72,62.29,62.63,133114.3951833607,32.6323,32.8049,32.58,32.7579,133114.3952
2005-04-15 13:45:00,62.63,62.65,62.06,62.12,146579.09140667762,32.7579,32.7683,32.4597,32.4911,146579.0914
2005-04-15 13:50:00,62.17,62.53,62.0,62.52,109250.13683634374,32.5173,32.7056,32.4283,32.7003,109250.1368
2005-04-15 13:55:00,62.47,62.47,62.21,62.26,109250.13683634374,32.6742,32.6742,32.5382,32.5643,109250.1368
2005-04-15 14:00:00,62.26,62.3,62.09,62.26,90640.39408866996,32.5643,32.5853,32.4754,32.5643,90640.3941
2005-04-15 14:05:00,62.28,62.35,62.15,62.29,118664.47728516694,32.5748,32.6114,32.5068,32.58,118664.4773
2005-04-15 14:10:00,62.26,62.38,62.04,62.24,110125.88943623428,32.5643,32.6271,32.4493,32.5539,110125.8894
2005-04-15 14:15:00,62.33,62.77,62.26,62.67,129392.44663382597,32.601,32.8311,32.5643,32.7788,129392.4466
2005-04-15 14:20:00,62.68,62.85,62.48,62.53,126436.7816091954,32.784,32.8729,32.6794,32.7056,126436.7816
2005-04-15 14:25:00,62.53,62.62,62.36,62.61,107608.100711549,32.7056,32.7526,32.6166,32.7474,107608.1007
2005-04-15 14:30:00,62.62,62.71,62.47,62.68,85933.22386425835,32.7526,32.7997,32.6742,32.784,85933.2239
2005-04-15 14:35:00,62.68,62.68,62.39,62.4,72687.46579091407,32.784,32.784,32.6323,32.6376,72687.4658
2005-04-15 14:40:00,62.38,62.4,62.16,62.22,117898.19376026271,32.6271,32.6376,32.512,32.5434,117898.1938
2005-04-15 14:45:00,62.18,62.41,62.16,62.17,86918.4455391352,32.5225,32.6428,32.512,32.5173,86918.4455
2005-04-15 14:50:00,62.18,62.18,61.92,62.03,95457.03338806788,32.5225,32.5225,32.3865,32.444,95457.0334
2005-04-15 14:55:00,62.08,62.08,61.92,62.08,66666.66666666667,32.4702,32.4702,32.3865,32.4702,66666.6667
2005-04-15 15:00:00,62.08,62.34,62.05,62.28,110782.70388615216,32.4702,32.6062,32.4545,32.5748,110782.7039
2005-04-15 15:05:00,62.29,62.44,62.18,62.28,79912.42474001095,32.58,32.6585,32.5225,32.5748,79912.4247
2005-04-15 15:10:00,62.25,62.39,62.24,62.39,107279.69348659004,32.5591,32.6323,32.5539,32.6323,107279.6935
2005-04-15 15:15:00,62.39,62.44,62.24,62.26,91516.14668856048,32.6323,32.6585,32.5539,32.5643,91516.1467
2005-04-15 15:20:00,62.21,62.25,61.74,61.82,164094.14340448825,32.5382,32.5591,32.2924,32.3342,164094.1434
2005-04-15 15:25:00,61.83,62.08,61.81,62.04,94143.40448823207,32.3394,32.4702,32.329,32.4493,94143.4045
2005-04-15 15:30:00,62.04,62.34,62.03,62.19,127750.4105090312,32.4493,32.6062,32.444,32.5277,127750.4105
2005-04-15 15:35:00,62.2,62.27,62.15,62.15,95785.44061302682,32.533,32.5696,32.5068,32.5068,95785.4406
2005-04-15 15:40:00,62.15,62.16,61.76,61.82,122167.48768472909,32.5068,32.512,32.3028,32.3342,122167.4877
2005-04-15 15:45:00,61.82,61.84,61.62,61.64,176683.08702791462,32.3342,32.3447,32.2296,32.2401,176683.087
2005-04-15 15:50:00,61.66,61.66,61.51,61.61,192775.04105090312,32.2505,32.2505,32.1721,32.2244,192775.0411
2005-04-15 15:55:00,61.62,61.77,61.57,61.76,190804.59770114944,32.2296,32.3081,32.2034,32.3028,190804.5977
2005-04-18 09:30:00,61.02,61.63,61.0,61.52,282758.6206896552,31.9158,32.2348,31.9053,32.1773,282758.6207
2005-04-18 09:35:00,61.53,61.57,61.3,61.3,105747.12643678162,32.1825,32.2034,32.0622,32.0622,105747.1264
2005-04-18 09:40:00,61.3,61.35,60.93,61.02,138697.31800766283,32.0622,32.0884,31.8687,31.9158,138697.318
2005-04-18 09:45:00,60.93,60.99,60.29,60.46,205911.3300492611,31.8687,31.9001,31.534,31.6229,205911.33
2005-04-18 09:50:00,60.15,60.93,59.61,60.61,348987.4110563766,31.4607,31.8687,31.1783,31.7013,348987.4111
2005-04-18 09:55:00,60.58,61.11,60.58,60.75,173727.42200328407,31.6856,31.9628,31.6856,31.7746,173727.422
2005-04-18 10:00:00,60.76,61.39,60.75,61.34,209852.2167487685,31.7798,32.1093,31.7746,32.0831,209852.2167
2005-04-18 10:05:00,61.32,61.66,61.07,61.53,157088.12260536398,32.0727,32.2505,31.9419,32.1825,157088.1226
2005-04-18 10:10:00,61.57,61.94,61.49,61.87,160700.60207991244,32.2034,32.397,32.1616,32.3604,160700.6021
2005-04-18 10:15:00,61.79,62.07,61.76,62.07,302681.9923371648,32.3185,32.465,32.3028,32.465,302681.9923
2005-04-18 10:20:00,62.08,62.26,61.9,62.03,176245.21072796936,32.4702,32.5643,32.376,32.444,176245.2107
2005-04-18 10:25:00,61.98,62.15,61.75,62.11,174493.7055281883,32.4179,32.5068,32.2976,32.4859,174493.7055
2005-04-18 10:30:00,62.12,62.69,61.81,62.5,268527.6409414341,32.4911,32.7892,32.329,32.6899,268527.6409
2005-04-18 10:35:00,62.3,63.03,62.3,62.89,245101.2588943624,32.5853,32.9671,32.5853,32.8939,245101.2589
2005-04-18 10:40:00,62.83,62.95,62.68,62.71,212698.4126984127,32.8625,32.9252,32.784,32.7997,212698.4127
2005-04-18 10:45:00,62.68,62.72,62.44,62.67,142857.14285714287,32.784,32.8049,32.6585,32.7788,142857.1429
2005-04-18 10:50:00,62.63,62.99,62.63,62.81,126217.84345922276,32.7579,32.9462,32.7579,32.852,126217.8435
2005-04-18 10:55:00,62.84,62.93,62.76,62.89,147892.72030651342,32.8677,32.9148,32.8259,32.8939,147892.7203
2005-04-18 11:00:00,62.89,62.97,62.68,62.87,141434.04488232074,32.8939,32.9357,32.784,32.8834,141434.0449
2005-04-18 11:05:00,62.85,62.97,62.63,62.93,125451.55993431856,32.8729,32.9357,32.7579,32.9148,125451.5599
2005-04-18 11:10:00,62.93,62.97,62.85,62.87,81882.86808976464,32.9148,32.9357,32.8729,32.8834,81882.8681
2005-04-18 11:15:00,62.84,62.98,62.78,62.98,78598.79584017515,32.8677,32.9409,32.8363,32.9409,78598.7958
2005-04-18 11:20:00,62.98,63.31,62.98,63.28,140339.35413245758,32.9409,33.1135,32.9409,33.0978,140339.3541
2005-04-18 11:25:00,63.28,63.3,62.94,62.99,124356.8691844554,33.0978,33.1083,32.92,32.9462,124356.8692
2005-04-18 11:30:00,62.99,63.25,62.73,62.74,90311.986863711,32.9462,33.0821,32.8102,32.8154,90311.9869
2005-04-18 11:35:00,62.73,63.03,62.71,62.85,84072.24958949097,32.8102,32.9671,32.7997,32.8729,84072.2496
2005-04-18 11:40:00,62.83,62.99,62.62,62.73,98084.29118773948,32.8625,32.9462,32.7526,32.8102,98084.2912
2005-04-18 11:45:00,62.74,63.16,62.72,63.13,104761.90476190476,32.8154,33.0351,32.8049,33.0194,104761.9048
2005-04-18 11:50:00,63.12,63.26,63.03,63.16,81335.52271483306,33.0142,33.0874,32.9671,33.0351,81335.5227
2005-04-18 11:55:00,63.16,63.39,63.08,63.33,67432.95019157088,33.0351,33.1554,32.9932,33.124,67432.9502
2005-04-18 12:00:00,63.33,63.39,63.13,63.18,65790.91406677614,33.124,33.1554,33.0194,33.0455,65790.9141
2005-04-18 12:05:00,63.18,63.41,63.09,63.37,114176.24521072795,33.0455,33.1658,32.9985,33.1449,114176.2452
2005-04-18 12:10:00,63.37,63.48,63.31,63.45,90859.3322386426,33.1449,33.2024,33.1135,33.1868,90859.3322
2005-04-18 12:15:00,63.46,63.84,63.44,63.75,155665.02463054188,33.192,33.3907,33.1815,33.3437,155665.0246
2005-04-18 12:20:00,63.74,63.74,63.54,63.73,101915.70881226052,33.3384,33.3384,33.2338,33.3332,101915.7088
2005-04-18 12:25:00,63.67,63.72,63.44,63.52,131362.88998357963,33.3018,33.328,33.1815,33.2234,131362.89
2005-04-18 12:30:00,63.52,63.66,63.52,63.58,47509.5785440613,33.2234,33.2966,33.2234,33.2547,47509.5785
2005-04-18 12:35:00,63.58,63.67,63.54,63.58,69731.80076628353,33.2547,33.3018,33.2338,33.2547,69731.8008
2005-04-18 12:40:00,63.58,63.78,63.55,63.78,56486.04269293925,33.2547,33.3594,33.2391,33.3594,56486.0427
2005-04-18 12:45:00,63.78,63.78,63.58,63.6,72906.4039408867,33.3594,33.3594,33.2547,33.2652,72906.4039
2005-04-18 12:50:00,63.62,64.17,63.6,64.04,99288.45101258896,33.2757,33.5633,33.2652,33.4953,99288.451
2005-04-18 12:55:00,64.05,64.13,63.85,63.96,108702.79146141215,33.5006,33.5424,33.396,33.4535,108702.7915
2005-04-18 13:00:00,63.96,64.26,63.94,64.16,77723.04324028462,33.4535,33.6104,33.443,33.5581,77723.0432
2005-04-18 13:05:00,64.2,64.33,64.13,64.22,95566.5024630542,33.579,33.647,33.5424,33.5895,95566.5025
2005-04-18 13:10:00,64.22,64.3,63.97,63.97,112972.0853858785,33.5895,33.6313,33.4587,33.4587,112972.0854
2005-04-18 13:15:00,63.97,64.08,63.84,64.04,128297.7558839628,33.4587,33.5163,33.3907,33.4953,128297.7559
2005-04-18 13:20:00,64.04,64.05,63.58,63.66,101587.3015873016,33.4953,33.5006,33.2547,33.2966,101587.3016
2005-04-18 13:25:00,63.64,63.83,63.5,63.83,106951.28626163107,33.2861,33.3855,33.2129,33.3855,106951.2863
2005-04-18 13:30:00,63.82,63.97,63.82,63.91,65024.63054187192,33.3803,33.4587,33.3803,33.4274,65024.6305
2005-04-18 13:35:00,63.9,63.91,63.69,63.75,77723.04324028462,33.4221,33.4274,33.3123,33.3437,77723.0432
2005-04-18 13:40:00,63.76,63.9,63.73,63.87,82758.62068965517,33.3489,33.4221,33.3332,33.4064,82758.6207
2005-04-18 13:45:00,63.85,63.94,63.81,63.83,47071.70224411604,33.396,33.443,33.375,33.3855,47071.7022
2005-04-18 13:50:00,63.83,63.83,63.64,63.78,67104.54296661193,33.3855,33.3855,33.2861,33.3594,67104.543
2005-04-18 13:55:00,63.75,63.94,63.75,63.87,42692.93924466339,33.3437,33.443,33.3437,33.4064,42692.9392
2005-04-18 14:00:00,63.89,64.31,63.83,64.21,111001.6420361248,33.4169,33.6366,33.3855,33.5843,111001.642
2005-04-18 14:05:00,64.26,64.31,64.13,64.26,70279.14614121511,33.6104,33.6366,33.5424,33.6104,70279.1461
2005-04-18 14:10:00,64.26,64.26,63.94,64.01,73891.62561576355,33.6104,33.6104,33.443,33.4797,73891.6256
2005-04-18 14:15:00,64.01,64.31,64.01,64.28,84729.06403940887,33.4797,33.6366,33.4797,33.6209,84729.064
2005-04-18 14:20:00,64.27,64.39,64.09,64.13,63929.93979200876,33.6156,33.6784,33.5215,33.5424,63929.9398
2005-04-18 14:25:00,64.11,64.2,63.95,64.07,54296.66119321292,33.532,33.579,33.4483,33.511,54296.6612
2005-04-18 14:30:00,64.05,64.29,64.04,64.24,76628.35249042146,33.5006,33.6261,33.4953,33.6,76628.3525
2005-04-18 14:35:00,64.25,64.25,64.14,64.15,25177.88724685277,33.6052,33.6052,33.5477,33.5529,25177.8872
2005-04-18 14:40:00,64.14,64.15,63.95,64.07,73782.15654077723,33.5477,33.5529,33.4483,33.511,73782.1565
2005-04-18 14:45:00,64.07,64.07,63.79,63.81,57909.14066776136,33.511,33.511,33.3646,33.375,57909.1407
2005-04-18 14:50:00,63.83,63.93,63.81,63.91,88669.95073891626,33.3855,33.4378,33.375,33.4274,88669.9507
2005-04-18 14:55:00,63.91,63.92,63.77,63.78,47071.70224411604,33.4274,33.4326,33.3541,33.3594,47071.7022
2005-04-18 15:00:00,63.76,63.88,63.76,63.81,88779.41981390258,33.3489,33.4117,33.3489,33.375,88779.4198
2005-04-18 15:05:00,63.81,63.85,63.73,63.85,53968.25396825397,33.375,33.396,33.3332,33.396,53968.254
2005-04-18 15:10:00,63.84,63.87,63.83,63.84,35249.04214559387,33.3907,33.4064,33.3855,33.3907,35249.0421
2005-04-18 15:15:00,63.84,63.85,63.72,63.8,88122.60536398468,33.3907,33.396,33.328,33.3698,88122.6054
2005-04-18 15:20:00,63.8,64.1,63.8,64.05,102134.64696223318,33.3698,33.5267,33.3698,33.5006,102134.647
2005-04-18 15:25:00,64.08,64.13,63.82,63.95,137493.15818281335,33.5163,33.5424,33.3803,33.4483,137493.1582
2005-04-18 15:30:00,63.94,63.99,63.91,63.91,106841.81718664478,33.443,33.4692,33.4274,33.4274,106841.8172
2005-04-18 15:35:00,63.92,63.97,63.84,63.88,66776.13574165298,33.4326,33.4587,33.3907,33.4117,66776.1357
2005-04-18 15:40:00,63.88,64.03,63.85,63.95,93486.5900383142,33.4117,33.4901,33.396,33.4483,93486.59
2005-04-18 15:45:00,63.95,63.97,63.85,63.87,108593.32238642585,33.4483,33.4587,33.396,33.4064,108593.3224
2005-04-18 15:50:00,63.9,64.14,63.9,64.14,95785.44061302682,33.4221,33.5477,33.4221,33.5477,95785.4406
2005-04-18 15:55:00,64.14,64.16,64.04,64.11,175588.39627805146,33.5477,33.5581,33.4953,33.532,175588.3963
2005-04-19 09:30:00,65.39,65.74,65.21,65.72,353037.7668308703,34.2014,34.3845,34.1073,34.3741,353037.7668
2005-04-19 09:35:00,65.6,66.14,65.6,65.96,266666.6666666667,34.3113,34.5937,34.3113,34.4996,266666.6667
2005-04-19 09:40:00,65.98,66.18,65.9,66.08,194307.6081007116,34.51,34.6146,34.4682,34.5623,194307.6081
2005-04-19 09:45:00,66.07,66.55,66.06,66.42,298960.04378763,34.5571,34.8082,34.5519,34.7402,298960.0438
2005-04-19 09:50:00,66.43,66.91,66.23,66.45,246743.29501915709,34.7454,34.9965,34.6408,34.7559,246743.295
2005-04-19 09:55:00,66.43,67.22,66.35,67.09,254187.1921182266,34.7454,35.1586,34.7036,35.0906,254187.1921
2005-04-19 10:00:00,67.14,67.21,66.66,66.72,249698.96004378764,35.1168,35.1534,34.8657,34.8971,249698.96
2005-04-19 10:05:00,66.72,67.01,66.7,66.98,183689.10782703888,34.8971,35.0488,34.8866,35.0331,183689.1078
2005-04-19 10:10:00,66.91,67.46,66.91,67.32,234811.16584564865,34.9965,35.2841,34.9965,35.2109,234811.1658
2005-04-19 10:15:00,67.34,67.58,67.24,67.42,243021.3464696224,35.2214,35.3469,35.1691,35.2632,243021.3465
2005-04-19 10:20:00,67.42,67.69,67.14,67.45,275533.6617405583,35.2632,35.4044,35.1168,35.2789,275533.6617
2005-04-19 10:25:00,67.45,67.58,67.35,67.51,188396.27805145047,35.2789,35.3469,35.2266,35.3103,188396.2781
2005-04-19 10:30:00,67.47,67.51,67.25,67.32,152818.82868089766,35.2894,35.3103,35.1743,35.2109,152818.8287
2005-04-19 10:35:00,67.32,67.56,67.2,67.56,168801.31362889984,35.2109,35.3364,35.1481,35.3364,168801.3136
2005-04-19 10:40:00,67.54,67.54,66.69,67.03,203284.0722495895,35.326,35.326,34.8814,35.0592,203284.0722
2005-04-19 10:45:00,67.01,67.55,66.78,66.83,174603.17460317462,35.0488,35.3312,34.9285,34.9546,174603.1746
2005-04-19 10:50:00,66.89,67.11,66.8,67.09,145046.5243568692,34.986,35.1011,34.9389,35.0906,145046.5244
2005-04-19 10:55:00,67.11,67.11,66.93,66.96,70607.55336617406,35.1011,35.1011,35.0069,35.0226,70607.5534
2005-04-19 11:00:00,66.95,67.05,66.84,66.91,106622.87903667217,35.0174,35.0697,34.9599,34.9965,106622.879
2005-04-19 11:05:00,66.86,66.88,66.32,66.55,162233.16912972086,34.9703,34.9808,34.6879,34.8082,162233.1691
2005-04-19 11:10:00,66.56,66.69,66.34,66.35,141324.57580733445,34.8134,34.8814,34.6983,34.7036,141324.5758
2005-04-19 11:15:00,66.34,66.64,66.32,66.55,101039.95621237002,34.6983,34.8552,34.6879,34.8082,101039.9562
2005-04-19 11:20:00,66.5,66.64,66.48,66.62,59113.30049261084,34.782,34.8552,34.7716,34.8448,59113.3005
2005-04-19 11:25:00,66.63,66.86,66.59,66.82,111986.86371100164,34.85,34.9703,34.8291,34.9494,111986.8637
2005-04-19 11:30:00,66.82,67.05,66.69,66.85,142200.32840722497,34.9494,35.0697,34.8814,34.9651,142200.3284
2005-04-19 11:35:00,66.89,66.89,66.69,66.7,55172.41379310345,34.986,34.986,34.8814,34.8866,55172.4138
2005-04-19 11:40:00,66.7,66.78,66.59,66.78,74548.44006568145,34.8866,34.9285,34.8291,34.9285,74548.4401
2005-04-19 11:45:00,66.78,66.87,66.46,66.5,91297.20853858785,34.9285,34.9755,34.7611,34.782,91297.2085
2005-04-19 11:50:00,66.49,66.69,66.47,66.65,40175.15051997811,34.7768,34.8814,34.7663,34.8605,40175.1505
2005-04-19 11:55:00,66.59,66.65,66.48,66.5,52983.03229337712,34.8291,34.8605,34.7716,34.782,52983.0323
2005-04-19 12:00:00,66.51,66.64,66.38,66.63,80021.89381499727,34.7873,34.8552,34.7193,34.85,80021.8938
2005-04-19 12:05:00,66.63,66.66,66.37,66.59,88122.60536398468,34.85,34.8657,34.714,34.8291,88122.6054
2005-04-19 12:10:00,66.59,66.72,66.42,66.6,60317.46031746032,34.8291,34.8971,34.7402,34.8343,60317.4603
2005-04-19 12:15:00,66.59,66.73,66.55,66.71,44334.97536945813,34.8291,34.9023,34.8082,34.8919,44334.9754
2005-04-19 12:20:00,66.7,66.86,66.6,66.72,67980.29556650246,34.8866,34.9703,34.8343,34.8971,67980.2956
2005-04-19 12:25:00,66.78,66.91,66.71,66.91,52873.56321839081,34.9285,34.9965,34.8919,34.9965,52873.5632
2005-04-19 12:30:00,66.93,66.99,66.82,66.89,48713.73836891079,35.0069,35.0383,34.9494,34.986,48713.7384
2005-04-19 12:35:00,66.89,66.89,66.71,66.72,42911.877394636016,34.986,34.986,34.8919,34.8971,42911.8774
2005-04-19 12:40:00,66.73,66.76,66.69,66.69,37110.01642036125,34.9023,34.918,34.8814,34.8814,37110.0164
2005-04-19 12:45:00,66.69,66.69,66.48,66.52,44553.91351943076,34.8814,34.8814,34.7716,34.7925,44553.9135
2005-04-19 12:50:00,66.5,66.85,66.5,66.81,46524.356869184456,34.782,34.9651,34.782,34.9442,46524.3569
2005-04-19 12:55:00,66.81,66.93,66.69,66.8,52545.15599343186,34.9442,35.0069,34.8814,34.9389,52545.156
2005-04-19 13:00:00,66.76,66.79,66.62,66.69,45867.54241926656,34.918,34.9337,34.8448,34.8814,45867.5424
2005-04-19 13:05:00,66.69,66.86,66.65,66.76,83743.84236453203,34.8814,34.9703,34.8605,34.918,83743.8424
2005-04-19 13:10:00,66.76,66.77,66.69,66.73,44991.78981937603,34.918,34.9232,34.8814,34.9023,44991.7898
2005-04-19 13:15:00,66.73,66.78,66.64,66.73,68965.51724137932,34.9023,34.9285,34.8552,34.9023,68965.5172
2005-04-19 13:20:00,66.73,66.78,66.69,66.75,30213.46469622332,34.9023,34.9285,34.8814,34.9128,30213.4647
2005-04-19 13:25:00,66.74,66.88,66.72,66.88,39737.27422003284,34.9075,34.9808,34.8971,34.9808,39737.2742
2005-04-19 13:30:00,66.89,66.91,66.65,66.79,59332.23864258347,34.986,34.9965,34.8605,34.9337,59332.2386
2005-04-19 13:35:00,66.75,66.87,66.66,66.86,53420.90859332239,34.9128,34.9755,34.8657,34.9703,53420.9086
2005-04-19 13:40:00,66.86,67.01,66.8,66.97,81882.86808976464,34.9703,35.0488,34.9389,35.0278,81882.8681
2005-04-19 13:45:00,66.96,67.14,66.91,67.11,66338.25944170772,35.0226,35.1168,34.9965,35.1011,66338.2594
2005-04-19 13:50:00,67.11,67.23,67.06,67.22,70388.61521620142,35.1011,35.1638,35.0749,35.1586,70388.6152
2005-04-19 13:55:00,67.22,67.42,67.14,67.32,59551.17679255611,35.1586,35.2632,35.1168,35.2109,59551.1768
2005-04-19 14:00:00,67.35,67.37,67.16,67.35,104214.55938697318,35.2266,35.2371,35.1272,35.2266,104214.5594
2005-04-19 14:05:00,67.27,67.44,67.27,67.33,51997.81061850028,35.1848,35.2737,35.1848,35.2161,51997.8106
2005-04-19 14:10:00,67.29,67.33,67.14,67.25,54844.006568144505,35.1952,35.2161,35.1168,35.1743,54844.0066
2005-04-19 14:15:00,67.25,67.35,67.23,67.28,64258.34701696771,35.1743,35.2266,35.1638,35.19,64258.347
2005-04-19 14:20:00,67.28,67.46,67.28,67.32,74110.56376573618,35.19,35.2841,35.19,35.2109,74110.5638
2005-04-19 14:25:00,67.32,67.55,67.32,67.54,91187.73946360154,35.2109,35.3312,35.2109,35.326,91187.7395
2005-04-19 14:30:00,67.58,67.74,67.51,67.74,233716.47509578543,35.3469,35.4306,35.3103,35.4306,233716.4751
2005-04-19 14:35:00,67.71,67.88,67.62,67.66,237328.95457033388,35.4149,35.5038,35.3678,35.3887,237328.9546
2005-04-19 14:40:00,67.64,67.75,67.53,67.64,147345.37493158184,35.3783,35.4358,35.3207,35.3783,147345.3749
2005-04-19 14:45:00,67.64,67.69,67.49,67.59,101368.36343732895,35.3783,35.4044,35.2998,35.3521,101368.3634
2005-04-19 14:50:00,67.55,67.75,67.46,67.56,63820.47071702244,35.3312,35.4358,35.2841,35.3364,63820.4707
2005-04-19 14:55:00,67.56,67.66,67.54,67.64,107936.50793650794,35.3364,35.3887,35.326,35.3783,107936.5079
2005-04-19 15:00:00,67.65,67.71,67.61,67.64,104214.55938697318,35.3835,35.4149,35.3626,35.3783,104214.5594
2005-04-19 15:05:00,67.65,67.67,67.43,67.47,140448.8232074439,35.3835,35.394,35.2684,35.2894,140448.8232
2005-04-19 15:10:00,67.48,67.64,67.42,67.58,129830.3229337712,35.2946,35.3783,35.2632,35.3469,129830.3229
2005-04-19 15:15:00,67.6,67.69,67.5,67.55,118336.070060208,35.3574,35.4044,35.3051,35.3312,118336.0701
2005-04-19 15:20:00,67.55,67.61,67.37,67.43,84619.59496442255,35.3312,35.3626,35.2371,35.2684,84619.595
2005-04-19 15:25:00,67.44,67.69,67.41,67.52,108264.9151614669,35.2737,35.4044,35.258,35.3155,108264.9152
2005-04-19 15:30:00,67.52,67.63,67.4,67.47,92501.36836343732,35.3155,35.3731,35.2528,35.2894,92501.3684
2005-04-19 15:35:00,67.51,67.69,67.43,67.64,117788.7246852764,35.3103,35.4044,35.2684,35.3783,117788.7247
2005-04-19 15:40:00,67.64,67.68,67.47,67.47,92282.4302134647,35.3783,35.3992,35.2894,35.2894,92282.4302
2005-04-19 15:45:00,67.61,67.62,67.53,67.55,96004.37876299946,35.3626,35.3678,35.3207,35.3312,96004.3788
2005-04-19 15:50:00,67.55,67.69,67.51,67.55,136070.06020799125,35.3312,35.4044,35.3103,35.3312,136070.0602
2005-04-19 15:55:00,67.56,67.75,66.67,67.69,196934.8659003832,35.3364,35.4358,34.8709,35.4044,196934.8659
2005-04-20 09:30:00,67.92,68.32,67.78,68.16,344389.7099069513,35.5247,35.7339,35.4515,35.6503,344389.7099
2005-04-20 09:35:00,68.15,68.32,67.87,67.88,248166.3929939792,35.645,35.7339,35.4986,35.5038,248166.393
2005-04-20 09:40:00,67.85,67.94,67.25,67.53,228352.490421456,35.4881,35.5352,35.1743,35.3207,228352.4904
2005-04-20 09:45:00,67.53,67.6,67.24,67.4,134975.3694581281,35.3207,35.3574,35.1691,35.2528,134975.3695
2005-04-20 09:50:00,67.42,67.54,66.93,67.12,144061.30268199235,35.2632,35.326,35.0069,35.1063,144061.3027
2005-04-20 09:55:00,67.1,67.14,66.69,66.74,132238.64258347018,35.0958,35.1168,34.8814,34.9075,132238.6426
2005-04-20 10:00:00,66.7,67.37,66.46,66.96,269403.3935413246,34.8866,35.2371,34.7611,35.0226,269403.3935
2005-04-20 10:05:00,66.76,67.45,66.69,67.15,188505.7471264368,34.918,35.2789,34.8814,35.122,188505.7471
2005-04-20 10:10:00,67.3,67.42,67.01,67.26,176573.6179529283,35.2005,35.2632,35.0488,35.1795,176573.618
2005-04-20 10:15:00,67.25,67.3,67.01,67.16,87137.38368910782,35.1743,35.2005,35.0488,35.1272,87137.3837
2005-04-20 10:20:00,67.25,67.25,67.05,67.07,89436.23426382047,35.1743,35.1743,35.0697,35.0802,89436.2343
2005-04-20 10:25:00,67.07,67.34,67.05,67.32,84510.12588943624,35.0802,35.2214,35.0697,35.2109,84510.1259
2005-04-20 10:30:00,67.34,70.11,67.33,69.87,730268.1992337165,35.2214,36.6702,35.2161,36.5447,730268.1992
2005-04-20 10:35:00,69.87,70.11,69.43,69.7,475205.25451559934,36.5447,36.6702,36.3145,36.4557,475205.2545
2005-04-20 10:40:00,69.7,69.7,69.23,69.27,327859.8795840175,36.4557,36.4557,36.2099,36.2308,327859.8796
2005-04-20 10:45:00,69.28,69.65,69.27,69.65,209852.2167487685,36.2361,36.4296,36.2308,36.4296,209852.2167
2005-04-20 10:50:00,69.65,69.84,69.07,69.07,339463.60153256706,36.4296,36.529,36.1262,36.1262,339463.6015
2005-04-20 10:55:00,69.15,69.52,69.14,69.45,242911.877394636,36.1681,36.3616,36.1628,36.325,242911.8774
2005-04-20 11:00:00,69.53,69.53,69.01,69.14,244663.38259441708,36.3668,36.3668,36.0948,36.1628,244663.3826
2005-04-20 11:05:00,69.14,69.2,68.83,69.2,166940.33935413248,36.1628,36.1942,36.0007,36.1942,166940.3394
2005-04-20 11:10:00,69.2,69.43,69.12,69.43,125779.96715927753,36.1942,36.3145,36.1524,36.3145,125779.9672
2005-04-20 11:15:00,69.43,69.79,69.01,69.7,175916.8035030104,36.3145,36.5028,36.0948,36.4557,175916.8035
2005-04-20 11:20:00,69.7,69.91,67.92,69.73,192008.75752599887,36.4557,36.5656,35.5247,36.4714,192008.7575
2005-04-20 11:25:00,69.75,69.79,69.54,69.73,100164.20361247948,36.4819,36.5028,36.3721,36.4714,100164.2036
2005-04-20 11:30:00,69.75,69.88,69.69,69.73,110235.3585112206,36.4819,36.5499,36.4505,36.4714,110235.3585
2005-04-20 11:35:00,69.73,69.84,69.65,69.65,80350.30103995622,36.4714,36.529,36.4296,36.4296,80350.301
2005-04-20 11:40:00,69.67,69.88,69.65,69.8,98412.69841269842,36.44,36.5499,36.4296,36.508,98412.6984
2005-04-20 11:45:00,69.8,69.81,69.65,69.75,82868.0897646415,36.508,36.5133,36.4296,36.4819,82868.0898
2005-04-20 11:50:00,69.7,69.8,69.33,69.33,147016.96770662288,36.4557,36.508,36.2622,36.2622,147016.9677
2005-04-20 11:55:00,69.36,69.52,69.16,69.36,198795.8401751505,36.2779,36.3616,36.1733,36.2779,198795.8402
2005-04-20 12:00:00,69.43,69.63,69.42,69.47,110016.42036124796,36.3145,36.4191,36.3093,36.3354,110016.4204
2005-04-20 12:05:00,69.44,69.48,69.19,69.34,128735.63218390803,36.3198,36.3407,36.189,36.2674,128735.6322
2005-04-20 12:10:00,69.3,69.32,69.05,69.24,113191.02353585113,36.2465,36.257,36.1158,36.2151,113191.0235
2005-04-20 12:15:00,69.24,69.42,68.97,69.11,93158.18281335523,36.2151,36.3093,36.0739,36.1471,93158.1828
2005-04-20 12:20:00,69.12,69.24,68.97,68.97,66119.32129173509,36.1524,36.2151,36.0739,36.0739,66119.3213
2005-04-20 12:25:00,68.97,69.04,68.71,68.84,112753.14723590588,36.0739,36.1105,35.9379,36.0059,112753.1472
2005-04-20 12:30:00,68.83,68.9,68.7,68.8,62068.96551724138,36.0007,36.0373,35.9327,35.985,62068.9655
2005-04-20 12:35:00,68.82,69.11,68.76,68.88,93596.0591133005,35.9955,36.1471,35.9641,36.0269,93596.0591
2005-04-20 12:40:00,68.88,68.94,68.6,68.71,123481.11658456486,36.0269,36.0582,35.8804,35.9379,123481.1166
2005-04-20 12:45:00,68.73,68.79,68.24,68.33,178762.99945265462,35.9484,35.9798,35.6921,35.7392,178762.9995
2005-04-20 12:50:00,68.33,68.34,67.87,68.02,124028.46195949645,35.7392,35.7444,35.4986,35.577,124028.462
2005-04-20 12:55:00,68.04,68.27,68.01,68.24,98522.16748768474,35.5875,35.7078,35.5718,35.6921,98522.1675
2005-04-20 13:00:00,68.27,68.29,68.15,68.24,135303.77668308702,35.7078,35.7183,35.645,35.6921,135303.7767
2005-04-20 13:05:00,68.24,68.38,68.19,68.35,123043.2402846196,35.6921,35.7653,35.666,35.7496,123043.2403
2005-04-20 13:10:00,68.38,68.41,67.87,67.89,77175.69786535304,35.7653,35.781,35.4986,35.509,77175.6979
2005-04-20 13:15:00,67.89,68.06,67.8,67.94,103995.62123700057,35.509,35.598,35.462,35.5352,103995.6212
2005-04-20 13:20:00,67.93,68.19,67.92,67.93,58237.54789272031,35.53,35.666,35.5247,35.53,58237.5479
2005-04-20 13:25:00,67.89,68.0,67.51,67.59,79802.95566502464,35.509,35.5666,35.3103,35.3521,79802.9557
2005-04-20 13:30:00,67.57,67.93,67.55,67.74,91516.14668856048,35.3417,35.53,35.3312,35.4306,91516.1467
2005-04-20 13:35:00,67.74,67.96,67.64,67.91,67104.54296661193,35.4306,35.5457,35.3783,35.5195,67104.543
2005-04-20 13:40:00,67.92,67.92,67.58,67.63,51997.81061850028,35.5247,35.5247,35.3469,35.3731,51997.8106
2005-04-20 13:45:00,67.57,68.06,67.5,67.88,80131.36288998359,35.3417,35.598,35.3051,35.5038,80131.3629
2005-04-20 13:50:00,67.87,67.87,67.7,67.78,87027.91461412152,35.4986,35.4986,35.4097,35.4515,87027.9146
2005-04-20 13:55:00,67.78,67.88,67.64,67.68,63711.00164203613,35.4515,35.5038,35.3783,35.3992,63711.0016
2005-04-20 14:00:00,67.68,67.74,67.25,67.34,82649.15161466887,35.3992,35.4306,35.1743,35.2214,82649.1516
2005-04-20 14:05:00,67.38,67.41,66.84,66.87,156978.65353037766,35.2423,35.258,34.9599,34.9755,156978.6535
2005-04-20 14:10:00,66.87,67.18,66.86,67.03,197263.2731253421,34.9755,35.1377,34.9703,35.0592,197263.2731
2005-04-20 14:15:00,67.02,67.32,66.85,66.91,107717.56978653531,35.054,35.2109,34.9651,34.9965,107717.5698
2005-04-20 14:20:00,66.91,67.32,66.91,67.12,64696.223316912976,34.9965,35.2109,34.9965,35.1063,64696.2233
2005-04-20 14:25:00,67.12,67.37,66.97,66.97,50793.6507936508,35.1063,35.2371,35.0278,35.0278,50793.6508
2005-04-20 14:30:00,66.91,67.14,66.9,67.05,75095.78544061304,34.9965,35.1168,34.9912,35.0697,75095.7854
2005-04-20 14:35:00,67.04,67.32,67.04,67.09,62178.4345922277,35.0645,35.2109,35.0645,35.0906,62178.4346
2005-04-20 14:40:00,67.09,67.22,67.01,67.14,59551.17679255611,35.0906,35.1586,35.0488,35.1168,59551.1768
2005-04-20 14:45:00,67.1,67.23,66.91,67.21,73125.34209085934,35.0958,35.1638,34.9965,35.1534,73125.3421
2005-04-20 14:50:00,67.21,67.5,67.14,67.38,64915.161466885605,35.1534,35.3051,35.1168,35.2423,64915.1615
2005-04-20 14:55:00,67.39,67.9,67.37,67.75,131253.42090859334,35.2475,35.5143,35.2371,35.4358,131253.4209
2005-04-20 15:00:00,67.75,67.75,67.29,67.49,89326.76518883416,35.4358,35.4358,35.1952,35.2998,89326.7652
2005-04-20 15:05:00,67.49,67.49,67.15,67.19,55281.88286808976,35.2998,35.2998,35.122,35.1429,55281.8829
2005-04-20 15:10:00,67.14,67.23,66.87,66.96,131034.4827586207,35.1168,35.1638,34.9755,35.0226,131034.4828
2005-04-20 15:15:00,66.96,67.0,66.75,66.76,195292.8297755884,35.0226,35.0435,34.9128,34.918,195292.8298
2005-04-20 15:20:00,66.76,67.11,66.66,66.88,192665.5719759168,34.918,35.1011,34.8657,34.9808,192665.572
2005-04-20 15:25:00,66.89,67.13,66.69,67.04,94690.74986316366,34.986,35.1115,34.8814,35.0645,94690.7499
2005-04-20 15:30:00,67.03,67.14,67.03,67.11,92720.30651340996,35.0592,35.1168,35.0592,35.1011,92720.3065
2005-04-20 15:35:00,67.11,67.2,66.97,67.06,105637.6573617953,35.1011,35.1481,35.0278,35.0749,105637.6574
2005-04-20 15:40:00,67.03,67.05,66.87,66.93,90093.04871373838,35.0592,35.0697,34.9755,35.0069,90093.0487
2005-04-20 15:45:00,66.91,66.93,66.79,66.79,90530.92501368363,34.9965,35.0069,34.9337,34.9337,90530.925
2005-04-20 15:50:00,66.8,67.0,66.78,66.96,126217.84345922276,34.9389,35.0435,34.9285,35.0226,126217.8435
2005-04-20 15:55:00,66.95,67.45,66.95,67.17,224302.13464696225,35.0174,35.2789,35.0174,35.1325,224302.1346
2005-04-21 09:30:00,64.05,64.77,63.53,64.72,13793.103448275862,33.5006,33.8772,33.2286,33.851,13793.1034
2005-04-21 09:35:00,64.84,66.23,64.58,66.22,44663.38259441708,33.9138,34.6408,33.7778,34.6356,44663.3826
2005-04-21 09:40:00,66.18,67.05,65.73,66.22,676628.3524904215,34.6146,35.0697,34.3793,34.6356,676628.3525
2005-04-21 09:45:00,66.24,66.69,65.92,66.27,473453.7493158183,34.646,34.8814,34.4787,34.6617,473453.7493
2005-04-21 09:50:00,66.34,66.93,66.23,66.69,396278.0514504653,34.6983,35.0069,34.6408,34.8814,396278.0515
2005-04-21 09:55:00,66.68,67.18,66.66,66.92,247400.109469075,34.8762,35.1377,34.8657,35.0017,247400.1095
2005-04-21 10:00:00,67.01,67.37,66.75,67.05,270826.4915161467,35.0488,35.2371,34.9128,35.0697,270826.4915
2005-04-21 10:05:00,67.01,67.17,66.69,66.78,234154.35139573072,35.0488,35.1325,34.8814,34.9285,234154.3514
2005-04-21 10:10:00,66.78,66.78,66.11,66.14,202846.19594964423,34.9285,34.9285,34.578,34.5937,202846.1959
2005-04-21 10:15:00,66.14,66.24,65.95,66.13,280569.23918992886,34.5937,34.646,34.4943,34.5885,280569.2392
2005-04-21 10:20:00,66.13,66.2,65.78,65.95,210290.0930487137,34.5885,34.6251,34.4054,34.4943,210290.093
2005-04-21 10:25:00,65.91,66.26,65.04,65.39,321620.1423097975,34.4734,34.6565,34.0184,34.2014,321620.1423
2005-04-21 10:30:00,65.32,65.32,65.04,65.18,223645.32019704435,34.1648,34.1648,34.0184,34.0916,223645.3202
2005-04-21 10:35:00,65.18,65.58,65.11,65.57,259770.1149425288,34.0916,34.3008,34.055,34.2956,259770.1149
2005-04-21 10:40:00,65.57,66.31,65.57,66.19,218500.27367268747,34.2956,34.6826,34.2956,34.6199,218500.2737
2005-04-21 10:45:00,66.1,66.2,65.82,66.09,108593.32238642585,34.5728,34.6251,34.4264,34.5676,108593.3224
2005-04-21 10:50:00,66.1,66.44,65.94,66.33,117350.84838533116,34.5728,34.7506,34.4891,34.6931,117350.8484
2005-04-21 10:55:00,66.32,66.69,65.7,66.59,163984.67432950193,34.6879,34.8814,34.3636,34.8291,163984.6743
2005-04-21 11:00:00,66.58,66.59,66.09,66.27,101477.83251231528,34.8239,34.8291,34.5676,34.6617,101477.8325
2005-04-21 11:05:00,66.27,66.55,66.18,66.42,104761.90476190476,34.6617,34.8082,34.6146,34.7402,104761.9048
2005-04-21 11:10:00,66.4,66.4,66.14,66.21,90093.04871373838,34.7297,34.7297,34.5937,34.6303,90093.0487
2005-04-21 11:15:00,66.21,66.46,66.16,66.41,98631.63656267105,34.6303,34.7611,34.6042,34.7349,98631.6366
2005-04-21 11:20:00,66.41,66.76,66.41,66.52,137931.03448275864,34.7349,34.918,34.7349,34.7925,137931.0345
2005-04-21 11:25:00,66.56,66.82,66.52,66.69,78927.2030651341,34.8134,34.9494,34.7925,34.8814,78927.2031
2005-04-21 11:30:00,66.72,66.82,66.46,66.54,73015.87301587302,34.8971,34.9494,34.7611,34.8029,73015.873
2005-04-21 11:35:00,66.53,66.66,66.32,66.59,62068.96551724138,34.7977,34.8657,34.6879,34.8291,62068.9655
2005-04-21 11:40:00,66.46,66.55,66.44,66.53,25615.76354679803,34.7611,34.8082,34.7506,34.7977,25615.7635
2005-04-21 11:45:00,66.53,66.64,66.48,66.52,52983.03229337712,34.7977,34.8552,34.7716,34.7925,52983.0323
2005-04-21 11:50:00,66.51,66.69,66.42,66.67,37219.485495347566,34.7873,34.8814,34.7402,34.8709,37219.4855
2005-04-21 11:55:00,66.69,66.69,66.61,66.69,38642.58347016968,34.8814,34.8814,34.8396,34.8814,38642.5835
2005-04-21 12:00:00,66.68,67.06,66.68,66.84,97865.35303776684,34.8762,35.0749,34.8762,34.9599,97865.353
2005-04-21 12:05:00,66.84,66.99,66.79,66.96,53968.25396825397,34.9599,35.0383,34.9337,35.0226,53968.254
2005-04-21 12:10:00,66.96,67.06,66.85,66.91,72906.4039408867,35.0226,35.0749,34.9651,34.9965,72906.4039
2005-04-21 12:15:00,66.91,67.03,66.91,66.95,48166.3929939792,34.9965,35.0592,34.9965,35.0174,48166.393
2005-04-21 12:20:00,66.98,67.51,66.98,67.44,161029.00930487138,35.0331,35.3103,35.0331,35.2737,161029.0093
2005-04-21 12:25:00,67.47,67.64,67.1,67.41,79912.42474001095,35.2894,35.3783,35.0958,35.258,79912.4247
2005-04-21 12:30:00,67.37,67.49,67.1,67.31,44991.78981937603,35.2371,35.2998,35.0958,35.2057,44991.7898
2005-04-21 12:35:00,67.32,67.34,67.1,67.14,62287.903667214014,35.2109,35.2214,35.0958,35.1168,62287.9037
2005-04-21 12:40:00,67.11,67.22,67.09,67.14,45867.54241926656,35.1011,35.1586,35.0906,35.1168,45867.5424
2005-04-21 12:45:00,67.14,67.25,67.13,67.25,55500.8210180624,35.1168,35.1743,35.1115,35.1743,55500.821
2005-04-21 12:50:00,67.25,67.27,66.82,66.97,71702.24411603723,35.1743,35.1848,34.9494,35.0278,71702.2441
2005-04-21 12:55:00,66.97,67.17,66.95,67.05,36891.07827038861,35.0278,35.1325,35.0174,35.0697,36891.0783
2005-04-21 13:00:00,67.05,67.05,66.88,66.91,38533.114395183366,35.0697,35.0697,34.9808,34.9965,38533.1144
2005-04-21 13:05:00,66.91,67.02,66.9,66.96,73453.74931581829,34.9965,35.054,34.9912,35.0226,73453.7493
2005-04-21 13:10:00,66.93,67.04,66.93,67.01,65134.09961685824,35.0069,35.0645,35.0069,35.0488,65134.0996
2005-04-21 13:15:00,67.01,67.14,66.98,67.0,52107.27969348659,35.0488,35.1168,35.0331,35.0435,52107.2797
2005-04-21 13:20:00,67.01,67.05,66.99,67.01,29885.05747126437,35.0488,35.0697,35.0383,35.0488,29885.0575
2005-04-21 13:25:00,67.02,67.1,66.99,67.03,96770.66228790367,35.054,35.0958,35.0383,35.0592,96770.6623
2005-04-21 13:30:00,67.01,67.04,66.97,67.01,24521.072796934863,35.0488,35.0645,35.0278,35.0488,24521.0728
2005-04-21 13:35:00,66.99,67.56,66.99,67.51,79584.01751505201,35.0383,35.3364,35.0383,35.3103,79584.0175
2005-04-21 13:40:00,67.5,67.55,67.32,67.5,44553.91351943076,35.3051,35.3312,35.2109,35.3051,44553.9135
2005-04-21 13:45:00,67.49,67.55,67.37,67.39,35358.511220580185,35.2998,35.3312,35.2371,35.2475,35358.5112
2005-04-21 13:50:00,67.42,67.43,67.15,67.28,30541.871921182268,35.2632,35.2684,35.122,35.19,30541.8719
2005-04-21 13:55:00,67.28,67.42,67.23,67.32,32402.846195949645,35.19,35.2632,35.1638,35.2109,32402.8462
2005-04-21 14:00:00,67.32,67.51,67.32,67.44,40722.49589490969,35.2109,35.3103,35.2109,35.2737,40722.4959
2005-04-21 14:05:00,67.3,67.32,67.14,67.15,46962.23316912972,35.2005,35.2109,35.1168,35.122,46962.2332
2005-04-21 14:10:00,67.15,67.27,67.01,67.13,55719.75916803503,35.122,35.1848,35.0488,35.1115,55719.7592
2005-04-21 14:15:00,67.14,67.22,67.07,67.15,71483.3059660646,35.1168,35.1586,35.0802,35.122,71483.306
2005-04-21 14:20:00,67.15,67.26,66.98,67.14,79912.42474001095,35.122,35.1795,35.0331,35.1168,79912.4247
2005-04-21 14:25:00,67.21,67.51,67.07,67.51,83743.84236453203,35.1534,35.3103,35.0802,35.3103,83743.8424
2005-04-21 14:30:00,67.46,67.83,67.46,67.6,174384.23645320197,35.2841,35.4777,35.2841,35.3574,174384.2365
2005-04-21 14:35:00,67.6,67.83,67.37,67.83,134975.3694581281,35.3574,35.4777,35.2371,35.4777,134975.3695
2005-04-21 14:40:00,67.83,68.06,67.61,67.68,188724.6852764094,35.4777,35.598,35.3626,35.3992,188724.6853
2005-04-21 14:45:00,67.69,67.87,67.63,67.87,88560.48166392994,35.4044,35.4986,35.3731,35.4986,88560.4817
2005-04-21 14:50:00,67.81,67.96,67.75,67.88,71154.89874110564,35.4672,35.5457,35.4358,35.5038,71154.8987
2005-04-21 14:55:00,67.86,67.97,67.68,67.88,71811.71319102353,35.4934,35.5509,35.3992,35.5038,71811.7132
2005-04-21 15:00:00,67.88,67.99,67.83,67.87,66119.32129173509,35.5038,35.5613,35.4777,35.4986,66119.3213
2005-04-21 15:05:00,67.81,68.18,67.75,68.12,99835.79638752052,35.4672,35.6607,35.4358,35.6293,99835.7964
2005-04-21 15:10:00,68.12,68.27,67.88,68.08,102900.9304871374,35.6293,35.7078,35.5038,35.6084,102900.9305
2005-04-21 15:15:00,68.15,68.74,68.15,68.63,233388.0678708265,35.645,35.9536,35.645,35.8961,233388.0679
2005-04-21 15:20:00,68.71,68.87,68.56,68.57,152380.9523809524,35.9379,36.0216,35.8595,35.8647,152380.9524
2005-04-21 15:25:00,68.56,68.7,68.56,68.68,189490.96880131363,35.8595,35.9327,35.8595,35.9222,189490.9688
2005-04-21 15:30:00,68.69,68.7,68.4,68.47,166611.9321291735,35.9275,35.9327,35.7758,35.8124,166611.9321
2005-04-21 15:35:00,68.46,68.48,68.24,68.44,214887.79419813905,35.8072,35.8176,35.6921,35.7967,214887.7942
2005-04-21 15:40:00,68.47,68.56,68.26,68.32,231198.68637110016,35.8124,35.8595,35.7026,35.7339,231198.6864
2005-04-21 15:45:00,68.28,68.54,68.26,68.5,161029.00930487138,35.713,35.849,35.7026,35.8281,161029.0093
2005-04-21 15:50:00,68.59,68.6,68.38,68.51,154022.98850574714,35.8752,35.8804,35.7653,35.8333,154022.9885
2005-04-21 15:55:00,68.51,68.65,68.42,68.57,256048.166392994,35.8333,35.9066,35.7863,35.8647,256048.1664
2005-04-22 09:30:00,68.63,68.63,67.83,68.27,165407.77230432403,35.8961,35.8961,35.4777,35.7078,165407.7723
2005-04-22 09:35:00,68.27,68.27,67.05,67.32,119540.22988505747,35.7078,35.7078,35.0697,35.2109,119540.2299
2005-04-22 09:40:00,67.29,67.6,67.17,67.51,138916.25615763548,35.1952,35.3574,35.1325,35.3103,138916.2562
2005-04-22 09:45:00,67.63,68.27,67.55,68.27,140996.16858237548,35.3731,35.7078,35.3312,35.7078,140996.1686
2005-04-22 09:50:00,68.27,68.83,68.24,68.25,171538.04050355774,35.7078,36.0007,35.6921,35.6973,171538.0405
2005-04-22 09:55:00,68.25,68.88,67.93,68.58,159715.3804050356,35.6973,36.0269,35.53,35.8699,159715.3804
2005-04-22 10:00:00,68.59,68.7,68.49,68.52,100602.07991242474,35.8752,35.9327,35.8229,35.8386,100602.0799
2005-04-22 10:05:00,68.52,68.79,68.46,68.59,116475.09578544062,35.8386,35.9798,35.8072,35.8752,116475.0958
2005-04-22 10:10:00,68.59,68.67,68.36,68.42,119540.22988505747,35.8752,35.917,35.7549,35.7863,119540.2299
2005-04-22 10:15:00,68.43,68.65,68.06,68.29,128626.16310892174,35.7915,35.9066,35.598,35.7183,128626.1631
2005-04-22 10:20:00,68.29,68.56,68.15,68.56,89436.23426382047,35.7183,35.8595,35.645,35.8595,89436.2343
2005-04-22 10:25:00,68.51,68.56,68.34,68.38,43130.81554460865,35.8333,35.8595,35.7444,35.7653,43130.8155
2005-04-22 10:30:00,68.37,68.56,68.33,68.42,48823.2074438971,35.7601,35.8595,35.7392,35.7863,48823.2074
2005-04-22 10:35:00,68.42,68.45,68.3,68.43,51122.05801860974,35.7863,35.8019,35.7235,35.7915,51122.058
2005-04-22 10:40:00,68.42,68.5,68.19,68.3,40503.557744937054,35.7863,35.8281,35.666,35.7235,40503.5577
2005-04-22 10:45:00,68.29,68.51,68.21,68.44,70169.67706622879,35.7183,35.8333,35.6764,35.7967,70169.6771
2005-04-22 10:50:00,68.46,68.5,68.33,68.33,48494.80021893815,35.8072,35.8281,35.7392,35.7392,48494.8002
2005-04-22 10:55:00,68.39,68.49,68.37,68.4,57142.857142857145,35.7706,35.8229,35.7601,35.7758,57142.8571
2005-04-22 11:00:00,68.43,68.56,68.43,68.56,63054.18719211823,35.7915,35.8595,35.7915,35.8595,63054.1872
2005-04-22 11:05:00,68.56,69.14,68.55,68.83,134756.43130815544,35.8595,36.1628,35.8542,36.0007,134756.4313
2005-04-22 11:10:00,68.8,68.83,68.59,68.7,65681.44499178982,35.985,36.0007,35.8752,35.9327,65681.445
2005-04-22 11:15:00,68.73,68.8,68.61,68.7,38533.114395183366,35.9484,35.985,35.8856,35.9327,38533.1144
2005-04-22 11:20:00,68.72,68.91,68.68,68.87,37000.54734537494,35.9432,36.0425,35.9222,36.0216,37000.5473
2005-04-22 11:25:00,68.84,69.0,68.83,68.92,88232.07443897099,36.0059,36.0896,36.0007,36.0478,88232.0744
2005-04-22 11:30:00,68.92,68.92,68.79,68.87,66776.13574165298,36.0478,36.0478,35.9798,36.0216,66776.1357
2005-04-22 11:35:00,68.87,69.06,68.86,69.01,88560.48166392994,36.0216,36.121,36.0164,36.0948,88560.4817
2005-04-22 11:40:00,69.03,69.26,69.01,69.24,78051.45046524357,36.1053,36.2256,36.0948,36.2151,78051.4505
2005-04-22 11:45:00,69.24,69.6,69.2,69.54,123152.70935960591,36.2151,36.4034,36.1942,36.3721,123152.7094
2005-04-22 11:50:00,69.58,69.75,69.52,69.61,133223.86425834702,36.393,36.4819,36.3616,36.4087,133223.8643
2005-04-22 11:55:00,69.61,69.65,69.34,69.55,125342.09085933224,36.4087,36.4296,36.2674,36.3773,125342.0909
2005-04-22 12:00:00,69.48,69.65,69.48,69.58,67870.82649151616,36.3407,36.4296,36.3407,36.393,67870.8265
2005-04-22 12:05:00,69.56,69.79,69.55,69.66,121072.79693486592,36.3825,36.5028,36.3773,36.4348,121072.7969
2005-04-22 12:10:00,69.67,69.7,69.53,69.56,99288.45101258896,36.44,36.4557,36.3668,36.3825,99288.451
2005-04-22 12:15:00,69.53,69.54,69.18,69.19,103667.2140120416,36.3668,36.3721,36.1838,36.189,103667.214
2005-04-22 12:20:00,69.1,69.15,68.93,68.97,123152.70935960591,36.1419,36.1681,36.053,36.0739,123152.7094
2005-04-22 12:25:00,68.98,69.23,68.68,69.07,120634.92063492064,36.0792,36.2099,35.9222,36.1262,120634.9206
2005-04-22 12:30:00,69.07,69.19,68.88,69.01,76409.41434044883,36.1262,36.189,36.0269,36.0948,76409.4143
2005-04-22 12:35:00,69.03,69.07,68.88,68.96,52107.27969348659,36.1053,36.1262,36.0269,36.0687,52107.2797
2005-04-22 12:40:00,68.97,69.12,68.92,68.95,60974.27476737822,36.0739,36.1524,36.0478,36.0635,60974.2748
2005-04-22 12:45:00,68.95,69.12,68.9,69.12,41707.71756978654,36.0635,36.1524,36.0373,36.1524,41707.7176
2005-04-22 12:50:00,69.11,69.17,68.9,68.97,29009.30487137384,36.1471,36.1785,36.0373,36.0739,29009.3049
2005-04-22 12:55:00,68.89,68.94,68.87,68.9,21237.00054734537,36.0321,36.0582,36.0216,36.0373,21237.0005
2005-04-22 13:00:00,68.9,69.07,68.9,68.99,23207.44389709907,36.0373,36.1262,36.0373,36.0844,23207.4439
2005-04-22 13:05:00,68.99,69.02,68.71,68.78,39846.74329501916,36.0844,36.1001,35.9379,35.9745,39846.7433
2005-04-22 13:10:00,68.74,69.0,68.61,68.92,80897.6464148878,35.9536,36.0896,35.8856,36.0478,80897.6464
2005-04-22 13:15:00,68.92,68.98,68.67,68.68,85385.87848932677,36.0478,36.0792,35.917,35.9222,85385.8785
2005-04-22 13:20:00,68.68,68.84,68.66,68.72,29885.05747126437,35.9222,36.0059,35.9118,35.9432,29885.0575
2005-04-22 13:25:00,68.7,68.78,68.56,68.57,62068.96551724138,35.9327,35.9745,35.8595,35.8647,62068.9655
2005-04-22 13:30:00,68.56,68.8,68.51,68.7,47837.985769020255,35.8595,35.985,35.8333,35.9327,47837.9858
2005-04-22 13:35:00,68.7,68.91,68.7,68.89,37000.54734537494,35.9327,36.0425,35.9327,36.0321,37000.5473
2005-04-22 13:40:00,68.89,69.08,68.79,69.06,51559.93431855501,36.0321,36.1315,35.9798,36.121,51559.9343
2005-04-22 13:45:00,69.06,69.14,69.0,69.01,36672.14012041599,36.121,36.1628,36.0896,36.0948,36672.1401
2005-04-22 13:50:00,68.99,69.02,68.84,68.84,31089.21729611385,36.0844,36.1001,36.0059,36.0059,31089.2173
2005-04-22 13:55:00,68.89,69.01,68.88,68.93,22331.69129720854,36.0321,36.0948,36.0269,36.053,22331.6913
2005-04-22 14:00:00,68.93,68.94,68.52,68.7,48713.73836891079,36.053,36.0582,35.8386,35.9327,48713.7384
2005-04-22 14:05:00,68.73,68.92,68.73,68.74,40722.49589490969,35.9484,36.0478,35.9484,35.9536,40722.4959
2005-04-22 14:10:00,68.76,68.92,68.75,68.89,24958.949096880133,35.9641,36.0478,35.9589,36.0321,24958.9491
2005-04-22 14:15:00,68.91,68.93,68.87,68.88,23207.44389709907,36.0425,36.053,36.0216,36.0269,23207.4439
2005-04-22 14:20:00,68.89,68.92,68.79,68.84,45320.19704433498,36.0321,36.0478,35.9798,36.0059,45320.197
2005-04-22 14:25:00,68.82,68.92,68.75,68.8,24302.13464696224,35.9955,36.0478,35.9589,35.985,24302.1346
2005-04-22 14:30:00,68.79,68.86,68.78,68.83,38970.99069512863,35.9798,36.0164,35.9745,36.0007,38970.9907
2005-04-22 14:35:00,68.83,68.83,68.6,68.62,40284.61959496442,36.0007,36.0007,35.8804,35.8909,40284.6196
2005-04-22 14:40:00,68.65,68.65,68.33,68.43,93158.18281335523,35.9066,35.9066,35.7392,35.7915,93158.1828
2005-04-22 14:45:00,68.38,68.45,68.25,68.32,75862.06896551725,35.7653,35.8019,35.6973,35.7339,75862.069
2005-04-22 14:50:00,68.31,68.56,68.21,68.54,76081.00711548988,35.7287,35.8595,35.6764,35.849,76081.0071
2005-04-22 14:55:00,68.55,68.63,68.43,68.51,48275.86206896552,35.8542,35.8961,35.7915,35.8333,48275.8621
2005-04-22 15:00:00,68.51,68.72,68.42,68.7,32950.19157088123,35.8333,35.9432,35.7863,35.9327,32950.1916
2005-04-22 15:05:00,68.65,68.66,68.53,68.53,20908.593322386427,35.9066,35.9118,35.8438,35.8438,20908.5933
2005-04-22 15:10:00,68.53,68.55,68.19,68.24,33169.12972085386,35.8438,35.8542,35.666,35.6921,33169.1297
2005-04-22 15:15:00,68.24,68.24,67.84,67.99,85495.34756431308,35.6921,35.6921,35.4829,35.5613,85495.3476
2005-04-22 15:20:00,68.02,68.06,67.78,67.79,57033.38806787083,35.577,35.598,35.4515,35.4567,57033.3881
2005-04-22 15:25:00,67.78,67.84,67.37,67.42,178981.93760262727,35.4515,35.4829,35.2371,35.2632,178981.9376
2005-04-22 15:30:00,67.49,67.68,67.38,67.59,67104.54296661193,35.2998,35.3992,35.2423,35.3521,67104.543
2005-04-22 15:35:00,67.48,68.09,67.48,67.92,104433.4975369458,35.2946,35.6137,35.2946,35.5247,104433.4975
2005-04-22 15:40:00,68.0,68.19,67.83,67.95,81773.39901477833,35.5666,35.666,35.4777,35.5404,81773.399
2005-04-22 15:45:00,67.95,68.14,67.92,68.02,77832.51231527094,35.5404,35.6398,35.5247,35.577,77832.5123
2005-04-22 15:50:00,68.02,68.49,67.99,68.43,94471.81171319104,35.577,35.8229,35.5613,35.7915,94471.8117
2005-04-22 15:55:00,68.38,68.66,68.38,68.38,128297.7558839628,35.7653,35.9118,35.7653,35.7653,128297.7559
2005-04-25 09:30:00,67.85,68.55,67.85,68.17,599124.2474001095,35.4881,35.8542,35.4881,35.6555,599124.2474
2005-04-25 09:35:00,68.17,69.88,68.12,69.75,403503.0103995621,35.6555,36.5499,35.6293,36.4819,403503.0104
2005-04-25 09:40:00,69.7,71.25,69.43,70.98,871702.2441160373,36.4557,37.2664,36.3145,37.1252,871702.2441
2005-04-25 09:45:00,70.97,71.74,70.66,71.35,754679.802955665,37.12,37.5227,36.9579,37.3188,754679.803
2005-04-25 09:50:00,71.46,71.72,71.16,71.63,550191.5708812261,37.3763,37.5123,37.2194,37.4652,550191.5709
2005-04-25 09:55:00,71.69,72.12,71.48,71.53,592993.9792008757,37.4966,37.7215,37.3867,37.4129,592993.9792
2005-04-25 10:00:00,71.48,71.62,70.81,71.07,508045.9770114943,37.3867,37.46,37.0363,37.1723,508045.977
2005-04-25 10:05:00,71.2,71.46,71.07,71.3,375807.33442802407,37.2403,37.3763,37.1723,37.2926,375807.3344
2005-04-25 10:10:00,71.44,71.7,71.26,71.48,302572.52326217847,37.3658,37.5018,37.2717,37.3867,302572.5233
2005-04-25 10:15:00,71.48,71.56,70.8,71.16,347235.90585659555,37.3867,37.4286,37.0311,37.2194,347235.9059
2005-04-25 10:20:00,71.16,71.18,70.79,71.07,385440.61302682,37.2194,37.2298,37.0259,37.1723,385440.613
2005-04-25 10:25:00,71.09,71.21,70.66,70.77,204597.7011494253,37.1828,37.2455,36.9579,37.0154,204597.7011
2005-04-25 10:30:00,70.79,70.88,70.57,70.78,309250.13683634374,37.0259,37.0729,36.9108,37.0206,309250.1368
2005-04-25 10:35:00,70.84,71.25,70.35,70.41,191570.88122605364,37.052,37.2664,36.7957,36.8271,191570.8812
2005-04-25 10:40:00,70.39,70.56,70.2,70.47,211494.25287356324,36.8166,36.9056,36.7173,36.8585,211494.2529
2005-04-25 10:45:00,70.43,70.48,69.93,70.11,288888.8888888889,36.8376,36.8637,36.576,36.6702,288888.8889
2005-04-25 10:50:00,70.11,70.52,70.07,70.45,222112.753147236,36.6702,36.8846,36.6493,36.848,222112.7531
2005-04-25 10:55:00,70.45,70.47,70.06,70.09,182813.3552271484,36.848,36.8585,36.644,36.6597,182813.3552
2005-04-25 11:00:00,70.1,70.34,69.95,70.25,161685.82375478928,36.665,36.7905,36.5865,36.7434,161685.8238
2005-04-25 11:05:00,70.25,70.25,70.06,70.15,136945.81280788177,36.7434,36.7434,36.644,36.6911,136945.8128
2005-04-25 11:10:00,70.15,70.41,69.85,70.36,237657.36179529285,36.6911,36.8271,36.5342,36.8009,237657.3618
2005-04-25 11:15:00,70.39,70.57,70.2,70.23,203065.13409961687,36.8166,36.9108,36.7173,36.733,203065.1341
2005-04-25 11:20:00,70.23,70.25,70.08,70.09,126436.7816091954,36.733,36.7434,36.6545,36.6597,126436.7816
2005-04-25 11:25:00,70.1,70.16,69.97,70.15,112315.2709359606,36.665,36.6963,36.597,36.6911,112315.2709
2005-04-25 11:30:00,70.16,70.33,70.11,70.25,113191.02353585113,36.6963,36.7853,36.6702,36.7434,113191.0235
2005-04-25 11:35:00,70.21,70.23,69.93,69.98,142090.85933223864,36.7225,36.733,36.576,36.6022,142090.8593
2005-04-25 11:40:00,70.0,70.29,69.93,70.21,214668.8560481664,36.6127,36.7643,36.576,36.7225,214668.856
2005-04-25 11:45:00,70.19,71.05,70.16,71.04,232293.37712096333,36.712,37.1618,36.6963,37.1566,232293.3771
2005-04-25 11:50:00,70.94,71.04,70.61,70.8,253311.4395183361,37.1043,37.1566,36.9317,37.0311,253311.4395
2005-04-25 11:55:00,70.8,71.23,70.8,71.14,232840.7224958949,37.0311,37.256,37.0311,37.2089,232840.7225
2005-04-25 12:00:00,71.13,71.15,71.02,71.04,154241.92665571976,37.2037,37.2141,37.1462,37.1566,154241.9267
2005-04-25 12:05:00,71.04,71.35,71.02,71.25,239189.92884510127,37.1566,37.3188,37.1462,37.2664,239189.9288
2005-04-25 12:10:00,71.25,71.41,71.17,71.22,281663.929939792,37.2664,37.3501,37.2246,37.2508,281663.9299
2005-04-25 12:15:00,71.22,71.38,71.16,71.23,202189.38149972635,37.2508,37.3344,37.2194,37.256,202189.3815
2005-04-25 12:20:00,71.21,71.3,70.97,70.99,296004.3787629995,37.2455,37.2926,37.12,37.1305,296004.3788
2005-04-25 12:25:00,71.0,71.25,70.91,71.02,189162.5615763547,37.1357,37.2664,37.0886,37.1462,189162.5616
2005-04-25 12:30:00,71.02,71.21,70.92,71.15,137383.68910782706,37.1462,37.2455,37.0938,37.2141,137383.6891
2005-04-25 12:35:00,71.16,71.22,71.02,71.1,87903.66721401205,37.2194,37.2508,37.1462,37.188,87903.6672
2005-04-25 12:40:00,71.07,71.15,71.0,71.05,98084.29118773948,37.1723,37.2141,37.1357,37.1618,98084.2912
2005-04-25 12:45:00,71.11,71.33,71.04,71.08,137274.22003284073,37.1932,37.3083,37.1566,37.1775,137274.22
2005-04-25 12:50:00,71.08,71.26,71.05,71.05,56267.10454296661,37.1775,37.2717,37.1618,37.1618,56267.1045
2005-04-25 12:55:00,71.04,71.04,70.68,70.69,116037.21948549536,37.1566,37.1566,36.9683,36.9735,116037.2195
2005-04-25 13:00:00,70.69,70.79,70.33,70.43,165845.6486042693,36.9735,37.0259,36.7853,36.8376,165845.6486
2005-04-25 13:05:00,70.44,70.68,70.34,70.61,115380.40503557744,36.8428,36.9683,36.7905,36.9317,115380.405
2005-04-25 13:10:00,70.64,70.64,70.29,70.3,157963.87520525453,36.9474,36.9474,36.7643,36.7696,157963.8752
2005-04-25 13:15:00,70.29,70.57,70.21,70.48,195292.8297755884,36.7643,36.9108,36.7225,36.8637,195292.8298
2005-04-25 13:20:00,70.49,70.52,70.33,70.34,128735.63218390803,36.8689,36.8846,36.7853,36.7905,128735.6322
2005-04-25 13:25:00,70.34,70.45,70.25,70.27,87684.7290640394,36.7905,36.848,36.7434,36.7539,87684.7291
2005-04-25 13:30:00,70.27,70.27,69.96,70.1,139901.47783251232,36.7539,36.7539,36.5917,36.665,139901.4778
2005-04-25 13:35:00,70.07,70.2,69.96,70.14,94362.3426382047,36.6493,36.7173,36.5917,36.6859,94362.3426
2005-04-25 13:40:00,70.18,70.45,70.14,70.43,115270.93596059112,36.7068,36.848,36.6859,36.8376,115270.936
2005-04-25 13:45:00,70.43,70.43,70.12,70.26,98960.04378763,36.8376,36.8376,36.6754,36.7486,98960.0438
2005-04-25 13:50:00,70.28,70.28,70.05,70.15,90311.986863711,36.7591,36.7591,36.6388,36.6911,90311.9869
2005-04-25 13:55:00,70.13,70.18,70.04,70.1,55719.75916803503,36.6806,36.7068,36.6336,36.665,55719.7592
2005-04-25 14:00:00,70.07,70.14,69.97,69.99,57580.73344280241,36.6493,36.6859,36.597,36.6074,57580.7334
2005-04-25 14:05:00,69.98,70.13,69.93,70.04,80240.8319649699,36.6022,36.6806,36.576,36.6336,80240.832
2005-04-25 14:10:00,70.06,70.16,69.98,70.04,41707.71756978654,36.644,36.6963,36.6022,36.6336,41707.7176
2005-04-25 14:15:00,70.04,70.27,70.04,70.19,70279.14614121511,36.6336,36.7539,36.6336,36.712,70279.1461
2005-04-25 14:20:00,70.18,70.19,69.79,69.88,170114.94252873564,36.7068,36.712,36.5028,36.5499,170114.9425
2005-04-25 14:25:00,69.79,69.93,69.57,69.67,167159.2775041051,36.5028,36.576,36.3877,36.44,167159.2775
2005-04-25 14:30:00,69.65,69.97,69.47,69.52,220032.8407224959,36.4296,36.597,36.3354,36.3616,220032.8407
2005-04-25 14:35:00,69.52,69.61,69.11,69.24,274548.44006568147,36.3616,36.4087,36.1471,36.2151,274548.4401
2005-04-25 14:40:00,69.24,69.74,69.24,69.44,140886.69950738916,36.2151,36.4767,36.2151,36.3198,140886.6995
2005-04-25 14:45:00,69.44,69.6,69.33,69.54,185112.20580186092,36.3198,36.4034,36.2622,36.3721,185112.2058
2005-04-25 14:50:00,69.54,69.68,69.38,69.47,133552.27148330596,36.3721,36.4453,36.2884,36.3354,133552.2715
2005-04-25 14:55:00,69.46,69.88,69.46,69.67,176245.21072796936,36.3302,36.5499,36.3302,36.44,176245.2107
2005-04-25 15:00:00,69.65,69.74,69.43,69.54,127859.87958401752,36.4296,36.4767,36.3145,36.3721,127859.8796
2005-04-25 15:05:00,69.52,69.62,69.44,69.44,130815.54460864808,36.3616,36.4139,36.3198,36.3198,130815.5446
2005-04-25 15:10:00,69.45,69.65,69.44,69.45,126108.37438423646,36.325,36.4296,36.3198,36.325,126108.3744
2005-04-25 15:15:00,69.45,69.57,69.45,69.54,90859.3322386426,36.325,36.3877,36.325,36.3721,90859.3322
2005-04-25 15:20:00,69.54,69.61,69.06,69.15,220799.1242474001,36.3721,36.4087,36.121,36.1681,220799.1242
2005-04-25 15:25:00,69.16,69.44,69.12,69.35,118992.88451012588,36.1733,36.3198,36.1524,36.2727,118992.8845
2005-04-25 15:30:00,69.3,69.56,69.3,69.43,119868.63711001644,36.2465,36.3825,36.2465,36.3145,119868.6371
2005-04-25 15:35:00,69.41,69.7,69.41,69.53,114614.12151067324,36.3041,36.4557,36.3041,36.3668,114614.1215
2005-04-25 15:40:00,69.53,69.64,69.43,69.5,101149.42528735632,36.3668,36.4244,36.3145,36.3511,101149.4253
2005-04-25 15:45:00,69.52,69.61,69.44,69.53,137712.096332786,36.3616,36.4087,36.3198,36.3668,137712.0963
2005-04-25 15:50:00,69.53,69.59,69.42,69.43,150957.85440613027,36.3668,36.3982,36.3093,36.3145,150957.8544
2005-04-25 15:55:00,69.47,69.54,69.31,69.32,190695.12862616312,36.3354,36.3721,36.2518,36.257,190695.1286
2005-04-26 09:30:00,69.26,69.72,69.26,69.61,184674.3295019157,36.2256,36.4662,36.2256,36.4087,184674.3295
2005-04-26 09:35:00,69.61,69.74,69.44,69.52,294581.28078817733,36.4087,36.4767,36.3198,36.3616,294581.2808
2005-04-26 09:40:00,69.53,69.61,69.15,69.24,228133.5522714833,36.3668,36.4087,36.1681,36.2151,228133.5523
2005-04-26 09:45:00,69.21,69.29,68.58,68.77,212588.9436234264,36.1995,36.2413,35.8699,35.9693,212588.9436
2005-04-26 09:50:00,68.76,68.78,68.42,68.7,240065.6814449918,35.9641,35.9745,35.7863,35.9327,240065.6814
2005-04-26 09:55:00,68.74,68.83,68.51,68.7,121072.79693486592,35.9536,36.0007,35.8333,35.9327,121072.7969
2005-04-26 10:00:00,68.7,68.88,68.7,68.78,88888.88888888889,35.9327,36.0269,35.9327,35.9745,88888.8889
2005-04-26 10:05:00,68.78,69.01,68.74,68.98,114066.77613574166,35.9745,36.0948,35.9536,36.0792,114066.7761
2005-04-26 10:10:00,68.98,68.98,68.72,68.73,129830.3229337712,36.0792,36.0792,35.9432,35.9484,129830.3229
2005-04-26 10:15:00,68.77,69.02,68.74,68.96,104214.55938697318,35.9693,36.1001,35.9536,36.0687,104214.5594
2005-04-26 10:20:00,68.96,69.16,68.85,69.16,112205.80186097429,36.0687,36.1733,36.0112,36.1733,112205.8019
2005-04-26 10:25:00,69.15,69.3,68.99,69.02,91406.67761357415,36.1681,36.2465,36.0844,36.1001,91406.6776
2005-04-26 10:30:00,69.01,69.15,68.91,68.97,113738.36891078272,36.0948,36.1681,36.0425,36.0739,113738.3689
2005-04-26 10:35:00,68.97,69.12,68.94,68.96,66009.85221674877,36.0739,36.1524,36.0582,36.0687,66009.8522
2005-04-26 10:40:00,69.01,69.02,68.79,68.9,56048.16639299398,36.0948,36.1001,35.9798,36.0373,56048.1664
2005-04-26 10:45:00,68.88,68.98,68.77,68.91,66557.19759168035,36.0269,36.0792,35.9693,36.0425,66557.1976
2005-04-26 10:50:00,68.88,68.88,68.75,68.8,56923.91899288452,36.0269,36.0269,35.9589,35.985,56923.919
2005-04-26 10:55:00,68.8,68.91,68.79,68.85,62397.37274220033,35.985,36.0425,35.9798,36.0112,62397.3727
2005-04-26 11:00:00,68.85,68.95,68.83,68.92,87027.91461412152,36.0112,36.0635,36.0007,36.0478,87027.9146
2005-04-26 11:05:00,68.92,68.96,68.83,68.9,48275.86206896552,36.0478,36.0687,36.0007,36.0373,48275.8621
2005-04-26 11:10:00,68.92,68.92,68.82,68.84,41269.84126984127,36.0478,36.0478,35.9955,36.0059,41269.8413
2005-04-26 11:15:00,68.84,68.91,68.79,68.89,50136.836343732895,36.0059,36.0425,35.9798,36.0321,50136.8363
2005-04-26 11:20:00,68.89,69.01,68.85,69.0,47400.10946907499,36.0321,36.0948,36.0112,36.0896,47400.1095
2005-04-26 11:25:00,69.0,69.01,68.91,68.94,37438.4236453202,36.0896,36.0948,36.0425,36.0582,37438.4236
2005-04-26 11:30:00,68.95,69.05,68.95,69.02,36343.73289545703,36.0635,36.1158,36.0635,36.1001,36343.7329
2005-04-26 11:35:00,69.01,69.04,68.95,69.01,85495.34756431308,36.0948,36.1105,36.0635,36.0948,85495.3476
2005-04-26 11:40:00,69.02,69.03,68.97,68.98,36015.32567049809,36.1001,36.1053,36.0739,36.0792,36015.3257
2005-04-26 11:45:00,68.99,69.0,68.91,68.97,43787.62999452655,36.0844,36.0896,36.0425,36.0739,43787.63
2005-04-26 11:50:00,68.96,69.02,68.96,69.01,46305.41871921183,36.0687,36.1001,36.0687,36.0948,46305.4187
2005-04-26 11:55:00,69.01,69.03,68.95,68.97,27586.206896551725,36.0948,36.1053,36.0635,36.0739,27586.2069
2005-04-26 12:00:00,69.01,69.01,68.88,68.94,27367.26874657909,36.0948,36.0948,36.0269,36.0582,27367.2687
2005-04-26 12:05:00,68.94,69.01,68.88,68.89,32731.2534209086,36.0582,36.0948,36.0269,36.0321,32731.2534
2005-04-26 12:10:00,68.9,68.98,68.9,68.98,17296.113847837987,36.0373,36.0792,36.0373,36.0792,17296.1138
2005-04-26 12:15:00,68.97,68.99,68.79,68.9,43130.81554460865,36.0739,36.0844,35.9798,36.0373,43130.8155
2005-04-26 12:20:00,68.9,68.9,68.6,68.65,78927.2030651341,36.0373,36.0373,35.8804,35.9066,78927.2031
2005-04-26 12:25:00,68.65,68.74,68.6,68.74,34811.165845648604,35.9066,35.9536,35.8804,35.9536,34811.1658
2005-04-26 12:30:00,68.71,68.71,68.59,68.66,54406.13026819924,35.9379,35.9379,35.8752,35.9118,54406.1303
2005-04-26 12:35:00,68.67,68.7,68.56,68.57,49042.14559386973,35.917,35.9327,35.8595,35.8647,49042.1456
2005-04-26 12:40:00,68.57,68.6,68.51,68.54,54077.72304324029,35.8647,35.8804,35.8333,35.849,54077.723
2005-04-26 12:45:00,68.54,68.64,68.51,68.56,36124.7947454844,35.849,35.9013,35.8333,35.8595,36124.7947
2005-04-26 12:50:00,68.56,68.61,68.52,68.53,30432.40284619595,35.8595,35.8856,35.8386,35.8438,30432.4028
2005-04-26 12:55:00,68.54,68.54,68.38,68.38,100602.07991242474,35.849,35.849,35.7653,35.7653,100602.0799
2005-04-26 13:00:00,68.38,68.38,68.28,68.28,81663.92993979201,35.7653,35.7653,35.713,35.713,81663.9299
2005-04-26 13:05:00,68.28,68.41,68.27,68.4,89655.1724137931,35.713,35.781,35.7078,35.7758,89655.1724
2005-04-26 13:10:00,68.4,68.5,68.38,68.38,72468.52764094144,35.7758,35.8281,35.7653,35.7653,72468.5276
2005-04-26 13:15:00,68.38,68.38,68.28,68.35,118445.53913519433,35.7653,35.7653,35.713,35.7496,118445.5391
2005-04-26 13:20:00,68.33,68.54,68.32,68.46,120306.51340996168,35.7392,35.849,35.7339,35.8072,120306.5134
2005-04-26 13:25:00,68.47,68.5,68.34,68.5,64805.69239189929,35.8124,35.8281,35.7444,35.8281,64805.6924
2005-04-26 13:30:00,68.49,68.54,68.33,68.48,57690.202517788726,35.8229,35.849,35.7392,35.8176,57690.2025
2005-04-26 13:35:00,68.45,68.46,68.19,68.24,56157.6354679803,35.8019,35.8072,35.666,35.6921,56157.6355
2005-04-26 13:40:00,68.25,68.26,68.07,68.13,64915.161466885605,35.6973,35.7026,35.6032,35.6346,64915.1615
2005-04-26 13:45:00,68.15,68.2,68.04,68.06,78379.85769020252,35.645,35.6712,35.5875,35.598,78379.8577
2005-04-26 13:50:00,68.04,68.17,67.93,67.93,118664.47728516694,35.5875,35.6555,35.53,35.53,118664.4773
2005-04-26 13:55:00,67.93,67.99,67.81,67.94,133661.74055829228,35.53,35.5613,35.4672,35.5352,133661.7406
2005-04-26 14:00:00,67.99,68.33,67.94,68.13,144937.05528188287,35.5613,35.7392,35.5352,35.6346,144937.0553
2005-04-26 14:05:00,68.14,68.15,68.02,68.04,58456.486042692944,35.6398,35.645,35.577,35.5875,58456.486
2005-04-26 14:10:00,68.04,68.1,68.03,68.09,26819.92337164751,35.5875,35.6189,35.5823,35.6137,26819.9234
2005-04-26 14:15:00,68.09,68.09,67.91,68.03,47071.70224411604,35.6137,35.6137,35.5195,35.5823,47071.7022
2005-04-26 14:20:00,68.02,68.04,67.76,67.87,75533.6617405583,35.577,35.5875,35.441,35.4986,75533.6617
2005-04-26 14:25:00,67.88,67.9,67.8,67.88,54515.59934318555,35.5038,35.5143,35.462,35.5038,54515.5993
2005-04-26 14:30:00,67.87,67.94,67.86,67.87,54515.59934318555,35.4986,35.5352,35.4934,35.4986,54515.5993
2005-04-26 14:35:00,67.81,67.92,67.79,67.87,64477.28516694034,35.4672,35.5247,35.4567,35.4986,64477.2852
2005-04-26 14:40:00,67.87,67.88,67.7,67.82,45648.60426929392,35.4986,35.5038,35.4097,35.4724,45648.6043
2005-04-26 14:45:00,67.83,67.83,67.52,67.55,142309.7974822113,35.4777,35.4777,35.3155,35.3312,142309.7975
2005-04-26 14:50:00,67.52,67.6,67.51,67.54,73563.2183908046,35.3155,35.3574,35.3103,35.326,73563.2184
2005-04-26 14:55:00,67.53,67.59,67.42,67.49,60974.27476737822,35.3207,35.3521,35.2632,35.2998,60974.2748
2005-04-26 15:00:00,67.49,67.49,67.19,67.22,83415.43513957308,35.2998,35.2998,35.1429,35.1586,83415.4351
2005-04-26 15:05:00,67.2,67.45,67.18,67.41,161904.76190476192,35.1481,35.2789,35.1377,35.258,161904.7619
2005-04-26 15:10:00,67.41,67.41,67.15,67.17,93486.5900383142,35.258,35.258,35.122,35.1325,93486.59
2005-04-26 15:15:00,67.17,67.25,67.08,67.15,192446.63382594413,35.1325,35.1743,35.0854,35.122,192446.6338
2005-04-26 15:20:00,67.15,67.22,67.06,67.06,233388.0678708265,35.122,35.1586,35.0749,35.0749,233388.0679
2005-04-26 15:25:00,67.1,67.12,66.99,67.06,136398.4674329502,35.0958,35.1063,35.0383,35.0749,136398.4674
2005-04-26 15:30:00,67.05,67.12,67.01,67.07,116803.50301039957,35.0697,35.1063,35.0488,35.0802,116803.503
2005-04-26 15:35:00,67.07,67.23,67.07,67.13,226819.9233716475,35.0802,35.1638,35.0802,35.1115,226819.9234
2005-04-26 15:40:00,67.14,67.14,66.98,66.99,108264.9151614669,35.1168,35.1168,35.0331,35.0383,108264.9152
2005-04-26 15:45:00,66.99,66.99,66.87,66.87,120306.51340996168,35.0383,35.0383,34.9755,34.9755,120306.5134
2005-04-26 15:50:00,66.88,67.11,66.86,66.94,222550.6294471812,34.9808,35.1011,34.9703,35.0122,222550.6294
2005-04-26 15:55:00,66.94,67.0,66.87,66.93,160043.7876299945,35.0122,35.0435,34.9755,35.0069,160043.7876
2005-04-27 09:30:00,66.69,66.69,66.14,66.46,178215.65407772304,34.8814,34.8814,34.5937,34.7611,178215.6541
2005-04-27 09:35:00,66.46,66.62,66.37,66.62,134537.49315818283,34.7611,34.8448,34.714,34.8448,134537.4932
2005-04-27 09:40:00,66.62,66.88,66.32,66.59,246195.9496442255,34.8448,34.9808,34.6879,34.8291,246195.9496
2005-04-27 09:45:00,66.61,66.73,66.37,66.37,131253.42090859334,34.8396,34.9023,34.714,34.714,131253.4209
2005-04-27 09:50:00,66.37,66.37,66.01,66.06,120415.982484948,34.714,34.714,34.5257,34.5519,120415.9825
2005-04-27 09:55:00,66.06,66.26,65.8,65.87,191242.4740010947,34.5519,34.6565,34.4159,34.4525,191242.474
2005-04-27 10:00:00,65.87,65.87,65.33,65.38,246305.41871921183,34.4525,34.4525,34.1701,34.1962,246305.4187
2005-04-27 10:05:00,65.45,65.68,65.33,65.62,201642.0361247948,34.2328,34.3531,34.1701,34.3217,201642.0361
2005-04-27 10:10:00,65.63,66.07,65.44,65.57,214997.2632731253,34.327,34.5571,34.2276,34.2956,214997.2633
2005-04-27 10:15:00,65.53,65.61,65.32,65.46,159058.5659551177,34.2747,34.3165,34.1648,34.2381,159058.566
2005-04-27 10:20:00,65.41,65.44,65.11,65.27,129064.039408867,34.2119,34.2276,34.055,34.1387,129064.0394
2005-04-27 10:25:00,65.22,65.27,64.63,64.63,178106.18500273675,34.1125,34.1387,33.8039,33.8039,178106.185
2005-04-27 10:30:00,64.75,65.0,64.22,64.67,495347.5643130816,33.8667,33.9975,33.5895,33.8249,495347.5643
2005-04-27 10:35:00,64.68,64.7,64.26,64.31,277285.1669403394,33.8301,33.8406,33.6104,33.6366,277285.1669
2005-04-27 10:40:00,64.31,64.38,63.5,63.77,573070.6075533662,33.6366,33.6732,33.2129,33.3541,573070.6076
2005-04-27 10:45:00,63.84,63.84,63.08,63.28,368582.3754789272,33.3907,33.3907,32.9932,33.0978,368582.3755
2005-04-27 10:50:00,63.19,63.24,62.72,63.03,481116.5845648605,33.0508,33.0769,32.8049,32.9671,481116.5846
2005-04-27 10:55:00,63.0,63.43,62.96,63.24,425615.763546798,32.9514,33.1763,32.9305,33.0769,425615.7635
2005-04-27 11:00:00,63.22,63.42,63.09,63.31,309906.95128626167,33.0665,33.1711,32.9985,33.1135,309906.9513
2005-04-27 11:05:00,63.33,63.37,63.21,63.25,276737.8215654078,33.124,33.1449,33.0612,33.0821,276737.8216
2005-04-27 11:10:00,63.25,63.33,62.88,63.03,260207.991242474,33.0821,33.124,32.8886,32.9671,260207.9912
2005-04-27 11:15:00,63.03,63.11,62.62,63.03,351833.6070060208,32.9671,33.0089,32.7526,32.9671,351833.607
2005-04-27 11:20:00,63.11,63.21,62.99,63.06,203940.8866995074,33.0089,33.0612,32.9462,32.9828,203940.8867
2005-04-27 11:25:00,63.06,63.21,62.85,63.21,178981.93760262727,32.9828,33.0612,32.8729,33.0612,178981.9376
2005-04-27 11:30:00,63.21,63.49,63.12,63.37,226382.04707170225,33.0612,33.2077,33.0142,33.1449,226382.0471
2005-04-27 11:35:00,63.37,63.88,63.36,63.88,239518.3360700602,33.1449,33.4117,33.1397,33.4117,239518.3361
2005-04-27 11:40:00,63.93,64.05,63.68,63.93,240722.4958949097,33.4378,33.5006,33.3071,33.4378,240722.4959
2005-04-27 11:45:00,63.91,63.94,63.42,63.56,138259.44170771755,33.4274,33.443,33.1711,33.2443,138259.4417
2005-04-27 11:50:00,63.58,63.74,63.52,63.63,117022.4411603722,33.2547,33.3384,33.2234,33.2809,117022.4412
2005-04-27 11:55:00,63.59,63.8,63.55,63.72,102244.11603721949,33.26,33.3698,33.2391,33.328,102244.116
2005-04-27 12:00:00,63.72,64.0,63.72,63.94,178434.59222769568,33.328,33.4744,33.328,33.443,178434.5922
2005-04-27 12:05:00,63.92,64.04,63.76,63.9,98631.63656267105,33.4326,33.4953,33.3489,33.4221,98631.6366
2005-04-27 12:10:00,63.9,63.91,63.72,63.88,70169.67706622879,33.4221,33.4274,33.328,33.4117,70169.6771
2005-04-27 12:15:00,63.88,63.94,63.77,63.87,66557.19759168035,33.4117,33.443,33.3541,33.4064,66557.1976
2005-04-27 12:20:00,63.87,63.87,63.69,63.72,69622.33169129721,33.4064,33.4064,33.3123,33.328,69622.3317
2005-04-27 12:25:00,63.72,63.79,63.64,63.79,63054.18719211823,33.328,33.3646,33.2861,33.3646,63054.1872
2005-04-27 12:30:00,63.79,63.94,63.79,63.94,60645.86754241927,33.3646,33.443,33.3646,33.443,60645.8675
2005-04-27 12:35:00,63.94,64.18,63.91,64.08,142966.6119321292,33.443,33.5686,33.4274,33.5163,142966.6119
2005-04-27 12:40:00,64.09,64.09,63.97,64.07,63601.53256704981,33.5215,33.5215,33.4587,33.511,63601.5326
2005-04-27 12:45:00,64.07,64.12,63.99,64.0,65353.03776683087,33.511,33.5372,33.4692,33.4744,65353.0378
2005-04-27 12:50:00,64.04,64.37,64.0,64.33,92939.2446633826,33.4953,33.6679,33.4744,33.647,92939.2447
2005-04-27 12:55:00,64.32,64.35,64.11,64.22,102681.99233716476,33.6418,33.6575,33.532,33.5895,102681.9923
2005-04-27 13:00:00,64.22,64.37,64.17,64.35,80350.30103995622,33.5895,33.6679,33.5633,33.6575,80350.301
2005-04-27 13:05:00,64.34,64.38,64.26,64.34,61521.6201423098,33.6523,33.6732,33.6104,33.6523,61521.6201
2005-04-27 13:10:00,64.37,64.76,64.34,64.72,190147.7832512316,33.6679,33.8719,33.6523,33.851,190147.7833
2005-04-27 13:15:00,64.72,65.2,64.71,64.87,198139.02572523264,33.851,34.1021,33.8458,33.9295,198139.0257
2005-04-27 13:20:00,64.91,65.17,64.9,64.98,133223.86425834702,33.9504,34.0864,33.9452,33.987,133223.8643
2005-04-27 13:25:00,64.98,65.27,64.96,65.19,99507.38916256158,33.987,34.1387,33.9765,34.0968,99507.3892
2005-04-27 13:30:00,65.21,65.21,65.0,65.13,111767.925561029,34.1073,34.1073,33.9975,34.0655,111767.9256
2005-04-27 13:35:00,65.21,65.21,64.87,64.87,107608.100711549,34.1073,34.1073,33.9295,33.9295,107608.1007
2005-04-27 13:40:00,64.9,64.95,64.68,64.76,154679.80295566504,33.9452,33.9713,33.8301,33.8719,154679.803
2005-04-27 13:45:00,64.76,64.77,64.49,64.63,141324.57580733445,33.8719,33.8772,33.7307,33.8039,141324.5758
2005-04-27 13:50:00,64.61,64.72,64.4,64.4,152928.29775588398,33.7935,33.851,33.6836,33.6836,152928.2978
2005-04-27 13:55:00,64.42,64.55,64.33,64.38,116584.56486042694,33.6941,33.7621,33.647,33.6732,116584.5649
2005-04-27 14:00:00,64.39,64.63,64.08,64.16,170881.22605363987,33.6784,33.8039,33.5163,33.5581,170881.2261
2005-04-27 14:05:00,64.16,64.29,63.96,63.99,159168.03503010402,33.5581,33.6261,33.4535,33.4692,159168.035
2005-04-27 14:10:00,63.99,64.02,63.81,63.9,159824.8494800219,33.4692,33.4849,33.375,33.4221,159824.8495
2005-04-27 14:15:00,63.9,64.09,63.68,63.77,161466.88560481663,33.4221,33.5215,33.3071,33.3541,161466.8856
2005-04-27 14:20:00,63.77,64.17,63.76,64.08,156102.90093048714,33.3541,33.5633,33.3489,33.5163,156102.9009
2005-04-27 14:25:00,64.06,64.18,63.97,64.06,147783.2512315271,33.5058,33.5686,33.4587,33.5058,147783.2512
2005-04-27 14:30:00,64.05,64.26,63.96,64.14,74329.50191570881,33.5006,33.6104,33.4535,33.5477,74329.5019
2005-04-27 14:35:00,64.15,64.22,63.85,63.94,111220.58018609745,33.5529,33.5895,33.396,33.443,111220.5802
2005-04-27 14:40:00,63.94,63.97,63.62,63.62,118336.070060208,33.443,33.4587,33.2757,33.2757,118336.0701
2005-04-27 14:45:00,63.66,63.71,63.43,63.47,188067.8708264916,33.2966,33.3227,33.1763,33.1972,188067.8708
2005-04-27 14:50:00,63.49,63.5,63.15,63.17,186644.7728516694,33.2077,33.2129,33.0298,33.0403,186644.7729
2005-04-27 14:55:00,63.2,63.4,63.14,63.38,160043.7876299945,33.056,33.1606,33.0246,33.1501,160043.7876
2005-04-27 15:00:00,63.39,63.47,63.22,63.22,137055.2818828681,33.1554,33.1972,33.0665,33.0665,137055.2819
2005-04-27 15:05:00,63.23,63.31,63.08,63.08,184564.8604269294,33.0717,33.1135,32.9932,32.9932,184564.8604
2005-04-27 15:10:00,63.08,63.17,62.99,62.99,241160.3721948549,32.9932,33.0403,32.9462,32.9462,241160.3722
2005-04-27 15:15:00,62.99,63.35,62.99,63.23,159058.5659551177,32.9462,33.1345,32.9462,33.0717,159058.566
2005-04-27 15:20:00,63.21,63.26,62.82,62.9,147892.72030651342,33.0612,33.0874,32.8572,32.8991,147892.7203
2005-04-27 15:25:00,62.86,62.99,62.76,62.98,203393.5413245758,32.8782,32.9462,32.8259,32.9409,203393.5413
2005-04-27 15:30:00,62.97,62.99,62.83,62.86,126327.3125342091,32.9357,32.9462,32.8625,32.8782,126327.3125
2005-04-27 15:35:00,62.84,63.12,62.83,62.98,193979.2008757526,32.8677,33.0142,32.8625,32.9409,193979.2009
2005-04-27 15:40:00,62.99,63.08,62.89,62.94,162671.04542966612,32.9462,32.9932,32.8939,32.92,162671.0454
2005-04-27 15:45:00,62.94,63.03,62.89,63.01,149753.69458128078,32.92,32.9671,32.8939,32.9566,149753.6946
2005-04-27 15:50:00,63.02,63.06,62.93,62.95,132785.98795840176,32.9618,32.9828,32.9148,32.9252,132785.988
2005-04-27 15:55:00,62.94,63.02,62.92,62.99,202955.6650246305,32.92,32.9618,32.9095,32.9462,202955.665
2005-04-28 09:30:00,62.97,63.44,62.96,63.01,208757.52599890533,32.9357,33.1815,32.9305,32.9566,208757.526
2005-04-28 09:35:00,63.03,63.04,61.8,61.91,275862.0689655173,32.9671,32.9723,32.3237,32.3813,275862.069
2005-04-28 09:40:00,61.9,62.38,61.84,62.25,251888.341543514,32.376,32.6271,32.3447,32.5591,251888.3415
2005-04-28 09:45:00,62.03,62.24,62.03,62.2,160372.19485495347,32.444,32.5539,32.444,32.533,160372.1949
2005-04-28 09:50:00,62.2,62.26,62.03,62.06,226710.4542966612,32.533,32.5643,32.444,32.4597,226710.4543
2005-04-28 09:55:00,62.1,62.13,61.39,61.43,234373.28954570336,32.4807,32.4963,32.1093,32.1302,234373.2895
2005-04-28 10:00:00,61.46,61.65,61.38,61.41,222988.50574712644,32.1459,32.2453,32.1041,32.1198,222988.5057
2005-04-28 10:05:00,61.42,61.8,61.42,61.46,212479.47454844008,32.125,32.3237,32.125,32.1459,212479.4745
2005-04-28 10:10:00,61.48,61.89,61.43,61.74,207334.4280240832,32.1564,32.3708,32.1302,32.2924,207334.428
2005-04-28 10:15:00,61.74,62.01,61.73,61.85,168363.43732895458,32.2924,32.4336,32.2871,32.3499,168363.4373
2005-04-28 10:20:00,61.89,62.03,61.68,61.93,189162.5615763547,32.3708,32.444,32.261,32.3917,189162.5616
2005-04-28 10:25:00,61.93,61.93,61.67,61.7,147235.90585659552,32.3917,32.3917,32.2557,32.2714,147235.9059
2005-04-28 10:30:00,61.77,61.98,61.71,61.81,171538.04050355774,32.3081,32.4179,32.2767,32.329,171538.0405
2005-04-28 10:35:00,61.79,61.9,61.58,61.8,116584.56486042694,32.3185,32.376,32.2087,32.3237,116584.5649
2005-04-28 10:40:00,61.8,62.43,61.76,62.35,236781.6091954023,32.3237,32.6533,32.3028,32.6114,236781.6092
2005-04-28 10:45:00,62.43,62.44,62.12,62.21,140229.88505747126,32.6533,32.6585,32.4911,32.5382,140229.8851
2005-04-28 10:50:00,62.21,62.39,62.12,62.18,107279.69348659004,32.5382,32.6323,32.4911,32.5225,107279.6935
2005-04-28 10:55:00,62.24,62.24,61.66,61.83,143295.01915708813,32.5539,32.5539,32.2505,32.3394,143295.0192
2005-04-28 11:00:00,61.83,62.04,61.76,62.04,86371.10016420361,32.3394,32.4493,32.3028,32.4493,86371.1002
2005-04-28 11:05:00,61.99,62.08,61.88,61.88,110673.23481116584,32.4231,32.4702,32.3656,32.3656,110673.2348
2005-04-28 11:10:00,61.88,61.89,61.67,61.67,93267.65188834154,32.3656,32.3708,32.2557,32.2557,93267.6519
2005-04-28 11:15:00,61.67,61.8,61.66,61.76,93486.5900383142,32.2557,32.3237,32.2505,32.3028,93486.59
2005-04-28 11:20:00,61.76,61.95,61.72,61.82,85933.22386425835,32.3028,32.4022,32.2819,32.3342,85933.2239
2005-04-28 11:25:00,61.8,62.03,61.8,61.94,53420.90859332239,32.3237,32.444,32.3237,32.397,53420.9086
2005-04-28 11:30:00,61.94,61.94,61.67,61.81,93048.71373836893,32.397,32.397,32.2557,32.329,93048.7137
2005-04-28 11:35:00,61.8,61.81,61.62,61.7,63601.53256704981,32.3237,32.329,32.2296,32.2714,63601.5326
2005-04-28 11:40:00,61.71,61.84,61.61,61.76,128188.28680897648,32.2767,32.3447,32.2244,32.3028,128188.2868
2005-04-28 11:45:00,61.76,61.96,61.76,61.94,87137.38368910782,32.3028,32.4074,32.3028,32.397,87137.3837
2005-04-28 11:50:00,61.94,62.02,61.82,61.82,114942.5287356322,32.397,32.4388,32.3342,32.3342,114942.5287
2005-04-28 11:55:00,61.84,61.92,61.76,61.82,81663.92993979201,32.3447,32.3865,32.3028,32.3342,81663.9299
2005-04-28 12:00:00,61.82,61.84,61.72,61.72,43130.81554460865,32.3342,32.3447,32.2819,32.2819,43130.8155
2005-04-28 12:05:00,61.72,61.9,61.66,61.86,64367.81609195402,32.2819,32.376,32.2505,32.3551,64367.8161
2005-04-28 12:10:00,61.86,61.91,61.71,61.84,54077.72304324029,32.3551,32.3813,32.2767,32.3447,54077.723
2005-04-28 12:15:00,61.83,61.83,61.68,61.83,56486.04269293925,32.3394,32.3394,32.261,32.3394,56486.0427
2005-04-28 12:20:00,61.75,61.83,61.64,61.67,94033.93541324577,32.2976,32.3394,32.2401,32.2557,94033.9354
2005-04-28 12:25:00,61.64,61.83,61.64,61.73,50574.71264367816,32.2401,32.3394,32.2401,32.2871,50574.7126
2005-04-28 12:30:00,61.73,61.74,61.52,61.55,52654.62506841817,32.2871,32.2924,32.1773,32.193,52654.6251
2005-04-28 12:35:00,61.54,61.57,61.28,61.3,127093.5960591133,32.1878,32.2034,32.0518,32.0622,127093.5961
2005-04-28 12:40:00,61.3,61.41,61.21,61.21,79255.61029009306,32.0622,32.1198,32.0151,32.0151,79255.6103
2005-04-28 12:45:00,61.21,61.22,60.97,60.99,182156.54077723043,32.0151,32.0204,31.8896,31.9001,182156.5408
2005-04-28 12:50:00,60.99,61.17,60.93,61.08,111439.51833607006,31.9001,31.9942,31.8687,31.9472,111439.5183
2005-04-28 12:55:00,61.07,61.19,61.06,61.18,63601.53256704981,31.9419,32.0047,31.9367,31.9995,63601.5326
2005-04-28 13:00:00,61.19,61.21,60.79,60.89,161138.4783798577,32.0047,32.0151,31.7955,31.8478,161138.4784
2005-04-28 13:05:00,60.88,61.02,60.78,60.96,150082.10180623975,31.8425,31.9158,31.7902,31.8844,150082.1018
2005-04-28 13:10:00,60.94,60.99,60.85,60.99,102900.9304871374,31.8739,31.9001,31.8269,31.9001,102900.9305
2005-04-28 13:15:00,60.99,61.3,60.98,61.27,160591.13300492612,31.9001,32.0622,31.8949,32.0465,160591.133
2005-04-28 13:20:00,61.28,61.42,61.24,61.24,222660.0985221675,32.0518,32.125,32.0308,32.0308,222660.0985
2005-04-28 13:25:00,61.25,61.3,61.07,61.07,65790.91406677614,32.0361,32.0622,31.9419,31.9419,65790.9141
2005-04-28 13:30:00,61.07,61.09,60.89,60.99,96551.72413793104,31.9419,31.9524,31.8478,31.9001,96551.7241
2005-04-28 13:35:00,60.98,60.99,60.52,60.73,150957.85440613027,31.8949,31.9001,31.6543,31.7641,150957.8544
2005-04-28 13:40:00,60.73,60.9,60.58,60.87,110673.23481116584,31.7641,31.853,31.6856,31.8373,110673.2348
2005-04-28 13:45:00,60.88,60.96,60.66,60.79,107279.69348659004,31.8425,31.8844,31.7275,31.7955,107279.6935
2005-04-28 13:50:00,60.8,61.07,60.7,61.06,95019.1570881226,31.8007,31.9419,31.7484,31.9367,95019.1571
2005-04-28 13:55:00,61.04,61.3,61.04,61.25,103557.7449370553,31.9262,32.0622,31.9262,32.0361,103557.7449
2005-04-28 14:00:00,61.24,61.39,61.18,61.24,96442.25506294472,32.0308,32.1093,31.9995,32.0308,96442.2551
2005-04-28 14:05:00,61.24,61.41,61.2,61.41,113738.36891078272,32.0308,32.1198,32.0099,32.1198,113738.3689
2005-04-28 14:10:00,61.4,61.58,61.34,61.58,116037.21948549536,32.1145,32.2087,32.0831,32.2087,116037.2195
2005-04-28 14:15:00,61.57,61.59,61.21,61.49,133990.14778325125,32.2034,32.2139,32.0151,32.1616,133990.1478
2005-04-28 14:20:00,61.45,61.58,61.32,61.54,184564.8604269294,32.1407,32.2087,32.0727,32.1878,184564.8604
2005-04-28 14:25:00,61.53,61.89,61.48,61.75,166502.4630541872,32.1825,32.3708,32.1564,32.2976,166502.4631
2005-04-28 14:30:00,61.75,61.88,61.66,61.8,134318.55500821018,32.2976,32.3656,32.2505,32.3237,134318.555
2005-04-28 14:35:00,61.8,62.07,61.75,62.07,170443.34975369458,32.3237,32.465,32.2976,32.465,170443.3498
2005-04-28 14:40:00,62.04,62.12,61.8,62.0,186644.7728516694,32.4493,32.4911,32.3237,32.4283,186644.7729
2005-04-28 14:45:00,61.95,62.03,61.77,61.78,139573.07060755338,32.4022,32.444,32.3081,32.3133,139573.0706
2005-04-28 14:50:00,61.79,61.82,61.62,61.64,105966.06458675423,32.3185,32.3342,32.2296,32.2401,105966.0646
2005-04-28 14:55:00,61.64,61.7,61.49,61.53,111986.86371100164,32.2401,32.2714,32.1616,32.1825,111986.8637
2005-04-28 15:00:00,61.54,61.93,61.52,61.81,136288.9983579639,32.1878,32.3917,32.1773,32.329,136288.9984
2005-04-28 15:05:00,61.81,61.84,61.59,61.71,96113.84783798576,32.329,32.3447,32.2139,32.2767,96113.8478
2005-04-28 15:10:00,61.66,61.89,61.66,61.8,105418.71921182268,32.2505,32.3708,32.2505,32.3237,105418.7192
2005-04-28 15:15:00,61.8,62.03,61.75,61.94,139025.7252326218,32.3237,32.444,32.2976,32.397,139025.7252
2005-04-28 15:20:00,61.94,62.0,61.84,61.9,84181.71866447729,32.397,32.4283,32.3447,32.376,84181.7187
2005-04-28 15:25:00,61.91,61.91,61.71,61.73,102134.64696223318,32.3813,32.3813,32.2767,32.2871,102134.647
2005-04-28 15:30:00,61.72,61.73,61.55,61.71,115599.34318555008,32.2819,32.2871,32.193,32.2767,115599.3432
2005-04-28 15:35:00,61.7,61.79,61.57,61.57,141762.4521072797,32.2714,32.3185,32.2034,32.2034,141762.4521
2005-04-28 15:40:00,61.58,61.64,61.55,61.64,88451.01258894363,32.2087,32.2401,32.193,32.2401,88451.0126
2005-04-28 15:45:00,61.64,61.68,61.45,61.45,119540.22988505747,32.2401,32.261,32.1407,32.1407,119540.2299
2005-04-28 15:50:00,61.45,61.66,61.44,61.65,155774.4937055282,32.1407,32.2505,32.1354,32.2453,155774.4937
2005-04-28 15:55:00,61.62,61.66,61.52,61.57,173617.95292829775,32.2296,32.2505,32.1773,32.2034,173617.9529
2005-04-29 09:30:00,63.35,63.49,63.03,63.26,472359.0585659552,33.1345,33.2077,32.9671,33.0874,472359.0586
2005-04-29 09:35:00,63.26,63.34,63.12,63.21,240503.55774493708,33.0874,33.1292,33.0142,33.0612,240503.5577
2005-04-29 09:40:00,63.29,63.31,62.8,62.89,264696.223316913,33.1031,33.1135,32.8468,32.8939,264696.2233
2005-04-29 09:45:00,62.85,62.87,62.49,62.53,150848.38533114397,32.8729,32.8834,32.6846,32.7056,150848.3853
2005-04-29 09:50:00,62.53,62.65,62.21,62.59,164532.0197044335,32.7056,32.7683,32.5382,32.7369,164532.0197
2005-04-29 09:55:00,62.59,62.8,62.53,62.67,217952.9282977559,32.7369,32.8468,32.7056,32.7788,217952.9283
2005-04-29 10:00:00,62.67,62.76,62.3,62.37,168801.31362889984,32.7788,32.8259,32.5853,32.6219,168801.3136
2005-04-29 10:05:00,62.35,62.57,62.3,62.3,190695.12862616312,32.6114,32.7265,32.5853,32.5853,190695.1286
2005-04-29 10:10:00,62.3,62.3,61.89,62.26,198576.9020251779,32.5853,32.5853,32.3708,32.5643,198576.902
2005-04-29 10:15:00,62.22,62.39,62.07,62.23,175916.8035030104,32.5434,32.6323,32.465,32.5486,175916.8035
2005-04-29 10:20:00,62.26,62.3,62.07,62.22,114833.05966064589,32.5643,32.5853,32.465,32.5434,114833.0597
2005-04-29 10:25:00,62.2,62.31,61.94,62.27,110016.42036124796,32.533,32.5905,32.397,32.5696,110016.4204
2005-04-29 10:30:00,62.27,62.35,62.12,62.21,92939.2446633826,32.5696,32.6114,32.4911,32.5382,92939.2447
2005-04-29 10:35:00,62.21,62.28,62.03,62.11,84400.65681444992,32.5382,32.5748,32.444,32.4859,84400.6568
2005-04-29 10:40:00,62.11,62.14,61.75,61.84,119211.82266009852,32.4859,32.5016,32.2976,32.3447,119211.8227
2005-04-29 10:45:00,61.82,62.03,61.82,62.03,107827.03886152162,32.3342,32.444,32.3342,32.444,107827.0389
2005-04-29 10:50:00,62.02,62.1,61.77,62.01,135522.71483305967,32.4388,32.4807,32.3081,32.4336,135522.7148
2005-04-29 10:55:00,62.02,62.04,61.88,61.99,112972.0853858785,32.4388,32.4493,32.3656,32.4231,112972.0854
2005-04-29 11:00:00,62.02,62.11,61.93,61.98,131691.2972085386,32.4388,32.4859,32.3917,32.4179,131691.2972
2005-04-29 11:05:00,61.99,62.24,61.98,62.11,177558.83962780517,32.4231,32.5539,32.4179,32.4859,177558.8396
2005-04-29 11:10:00,62.07,62.53,62.07,62.48,191461.4121510673,32.465,32.7056,32.465,32.6794,191461.4122
2005-04-29 11:15:00,62.48,62.67,62.44,62.54,163656.26710454296,32.6794,32.7788,32.6585,32.7108,163656.2671
2005-04-29 11:20:00,62.55,62.85,62.55,62.77,96332.7859879584,32.716,32.8729,32.716,32.8311,96332.786
2005-04-29 11:25:00,62.77,62.99,62.75,62.76,202517.7887246853,32.8311,32.9462,32.8206,32.8259,202517.7887
2005-04-29 11:30:00,62.73,62.75,62.44,62.44,128188.28680897648,32.8102,32.8206,32.6585,32.6585,128188.2868
2005-04-29 11:35:00,62.44,62.64,62.37,62.48,57033.38806787083,32.6585,32.7631,32.6219,32.6794,57033.3881
2005-04-29 11:40:00,62.48,62.48,62.22,62.24,64915.161466885605,32.6794,32.6794,32.5434,32.5539,64915.1615
2005-04-29 11:45:00,62.27,62.78,62.26,62.71,88122.60536398468,32.5696,32.8363,32.5643,32.7997,88122.6054
2005-04-29 11:50:00,62.72,62.8,62.54,62.6,102572.52326217844,32.8049,32.8468,32.7108,32.7422,102572.5233
2005-04-29 11:55:00,62.62,62.89,62.6,62.89,65243.56869184456,32.7526,32.8939,32.7422,32.8939,65243.5687
2005-04-29 12:00:00,62.89,63.0,62.85,63.0,97536.94581280788,32.8939,32.9514,32.8729,32.9514,97536.9458
2005-04-29 12:05:00,62.99,63.01,62.89,62.98,88232.07443897099,32.9462,32.9566,32.8939,32.9409,88232.0744
2005-04-29 12:10:00,62.98,63.03,62.87,62.93,108812.26053639848,32.9409,32.9671,32.8834,32.9148,108812.2605
2005-04-29 12:15:00,62.93,62.94,62.8,62.89,67432.95019157088,32.9148,32.92,32.8468,32.8939,67432.9502
2005-04-29 12:20:00,62.87,62.93,62.76,62.76,45758.073344280245,32.8834,32.9148,32.8259,32.8259,45758.0733
2005-04-29 12:25:00,62.76,62.89,62.68,62.87,38970.99069512863,32.8259,32.8939,32.784,32.8834,38970.9907
2005-04-29 12:30:00,62.86,62.99,62.84,62.91,118773.94636015326,32.8782,32.9462,32.8677,32.9043,118773.9464
2005-04-29 12:35:00,62.99,62.99,62.81,62.88,66009.85221674877,32.9462,32.9462,32.852,32.8886,66009.8522
2005-04-29 12:40:00,62.89,62.99,62.84,62.88,88998.35796387521,32.8939,32.9462,32.8677,32.8886,88998.358
2005-04-29 12:45:00,62.88,62.97,62.72,62.91,44553.91351943076,32.8886,32.9357,32.8049,32.9043,44553.9135
2005-04-29 12:50:00,62.92,62.98,62.9,62.98,47509.5785440613,32.9095,32.9409,32.8991,32.9409,47509.5785
2005-04-29 12:55:00,62.98,63.03,62.91,62.92,80678.70826491517,32.9409,32.9671,32.9043,32.9095,80678.7083
2005-04-29 13:00:00,62.93,62.97,62.85,62.96,45758.073344280245,32.9148,32.9357,32.8729,32.9305,45758.0733
2005-04-29 13:05:00,62.97,63.11,62.94,63.08,46633.82594417077,32.9357,33.0089,32.92,32.9932,46633.8259
2005-04-29 13:10:00,63.08,63.08,62.94,63.0,66338.25944170772,32.9932,32.9932,32.92,32.9514,66338.2594
2005-04-29 13:15:00,62.99,63.11,62.95,63.11,84838.53311439519,32.9462,33.0089,32.9252,33.0089,84838.5331
2005-04-29 13:20:00,63.1,63.11,62.97,62.99,52435.68691844554,33.0037,33.0089,32.9357,32.9462,52435.6869
2005-04-29 13:25:00,62.99,63.08,62.97,63.05,84948.0021893815,32.9462,32.9932,32.9357,32.9775,84948.0022
2005-04-29 13:30:00,63.05,63.06,62.94,63.04,106841.81718664478,32.9775,32.9828,32.92,32.9723,106841.8172
2005-04-29 13:35:00,63.05,63.07,62.89,62.96,72577.99671592776,32.9775,32.988,32.8939,32.9305,72577.9967
2005-04-29 13:40:00,62.94,62.99,62.93,62.95,36672.14012041599,32.92,32.9462,32.9148,32.9252,36672.1401
2005-04-29 13:45:00,62.92,62.92,62.62,62.72,64258.34701696771,32.9095,32.9095,32.7526,32.8049,64258.347
2005-04-29 13:50:00,62.72,62.8,62.54,62.54,73234.81116584565,32.8049,32.8468,32.7108,32.7108,73234.8112
2005-04-29 13:55:00,62.55,62.62,62.34,62.62,93377.12096332786,32.716,32.7526,32.6062,32.7526,93377.121
2005-04-29 14:00:00,62.62,62.8,62.48,62.5,136070.06020799125,32.7526,32.8468,32.6794,32.6899,136070.0602
2005-04-29 14:05:00,62.5,62.55,62.21,62.34,114723.59058565956,32.6899,32.716,32.5382,32.6062,114723.5906
2005-04-29 14:10:00,62.29,62.53,62.29,62.45,66885.6048166393,32.58,32.7056,32.58,32.6637,66885.6048
2005-04-29 14:15:00,62.46,62.52,62.25,62.26,87137.38368910782,32.6689,32.7003,32.5591,32.5643,87137.3837
2005-04-29 14:20:00,62.28,62.28,61.94,62.04,165736.179529283,32.5748,32.5748,32.397,32.4493,165736.1795
2005-04-29 14:25:00,61.97,62.11,61.89,61.89,143623.42638204707,32.4127,32.4859,32.3708,32.3708,143623.4264
2005-04-29 14:30:00,61.89,62.08,61.89,62.08,124685.27640941436,32.3708,32.4702,32.3708,32.4702,124685.2764
2005-04-29 14:35:00,62.08,62.29,61.97,62.14,104652.43568691846,32.4702,32.58,32.4127,32.5016,104652.4357
2005-04-29 14:40:00,62.14,62.37,62.09,62.31,77394.63601532567,32.5016,32.6219,32.4754,32.5905,77394.636
2005-04-29 14:45:00,62.31,62.35,61.99,62.03,90968.80131362892,32.5905,32.6114,32.4231,32.444,90968.8013
2005-04-29 14:50:00,62.03,62.07,61.8,61.82,82758.62068965517,32.444,32.465,32.3237,32.3342,82758.6207
2005-04-29 14:55:00,61.81,62.04,61.81,61.9,114176.24521072795,32.329,32.4493,32.329,32.376,114176.2452
2005-04-29 15:00:00,61.92,62.12,61.68,61.75,119978.10618500276,32.3865,32.4911,32.261,32.2976,119978.1062
2005-04-29 15:05:00,61.75,61.83,61.58,61.63,165298.30322933773,32.2976,32.3394,32.2087,32.2348,165298.3032
2005-04-29 15:10:00,61.62,61.85,61.61,61.67,98193.7602627258,32.2296,32.3499,32.2244,32.2557,98193.7603
2005-04-29 15:15:00,61.69,61.95,61.68,61.89,110125.88943623428,32.2662,32.4022,32.261,32.3708,110125.8894
2005-04-29 15:20:00,61.9,62.01,61.84,61.98,109906.95128626164,32.376,32.4336,32.3447,32.4179,109906.9513
2005-04-29 15:25:00,61.98,62.22,61.98,62.19,106403.9408866995,32.4179,32.5434,32.4179,32.5277,106403.9409
2005-04-29 15:30:00,62.18,62.48,62.18,62.47,147783.2512315271,32.5225,32.6794,32.5225,32.6742,147783.2512
2005-04-29 15:35:00,62.46,62.48,62.02,62.13,108702.79146141215,32.6689,32.6794,32.4388,32.4963,108702.7915
2005-04-29 15:40:00,62.13,62.35,62.12,62.3,113081.5544608648,32.4963,32.6114,32.4911,32.5853,113081.5545
2005-04-29 15:45:00,62.3,62.57,62.28,62.57,90640.39408866996,32.5853,32.7265,32.5748,32.7265,90640.3941
2005-04-29 15:50:00,62.56,62.76,62.48,62.63,121510.67323481115,32.7213,32.8259,32.6794,32.7579,121510.6732
2005-04-29 15:55:00,62.62,62.63,62.43,62.59,151943.0760810071,32.7526,32.7579,32.6533,32.7369,151943.0761
2005-05-02 09:30:00,62.51,62.62,62.21,62.31,237219.4854953476,32.6951,32.7526,32.5382,32.5905,237219.4855
2005-05-02 09:35:00,62.3,62.49,61.66,61.84,147126.4367816092,32.5853,32.6846,32.2505,32.3447,147126.4368
2005-05-02 09:40:00,61.84,62.01,60.93,61.2,281773.3990147783,32.3447,32.4336,31.8687,32.0099,281773.399
2005-05-02 09:45:00,61.2,61.55,60.94,61.1,255391.3519430761,32.0099,32.193,31.8739,31.9576,255391.3519
2005-05-02 09:50:00,61.1,61.63,61.09,61.41,202846.19594964423,31.9576,32.2348,31.9524,32.1198,202846.1959
2005-05-02 09:55:00,61.4,61.62,61.24,61.57,175150.5199781062,32.1145,32.2296,32.0308,32.2034,175150.52
2005-05-02 10:00:00,61.57,61.94,61.51,61.65,185331.14395183363,32.2034,32.397,32.1721,32.2453,185331.144
2005-05-02 10:05:00,61.66,61.94,61.62,61.89,130377.6683087028,32.2505,32.397,32.2296,32.3708,130377.6683
2005-05-02 10:10:00,61.93,62.11,61.85,62.03,181828.1335522715,32.3917,32.4859,32.3499,32.444,181828.1336
2005-05-02 10:15:00,62.03,62.36,61.84,61.84,203503.01039956213,32.444,32.6166,32.3447,32.3447,203503.0104
2005-05-02 10:20:00,61.88,62.25,61.84,62.2,158511.2205801861,32.3656,32.5591,32.3447,32.533,158511.2206
2005-05-02 10:25:00,62.2,62.85,62.2,62.41,286261.6310892173,32.533,32.8729,32.533,32.6428,286261.6311
2005-05-02 10:30:00,62.41,62.49,62.26,62.36,119759.1680350301,32.6428,32.6846,32.5643,32.6166,119759.168
2005-05-02 10:35:00,62.4,62.67,62.35,62.39,146141.21510673236,32.6376,32.7788,32.6114,32.6323,146141.2151
2005-05-02 10:40:00,62.37,62.39,62.0,62.06,234044.8823207444,32.6219,32.6323,32.4283,32.4597,234044.8823
2005-05-02 10:45:00,62.06,62.06,61.59,61.71,147235.90585659552,32.4597,32.4597,32.2139,32.2767,147235.9059
2005-05-02 10:50:00,61.73,61.84,61.46,61.84,180842.91187739465,32.2871,32.3447,32.1459,32.3447,180842.9119
2005-05-02 10:55:00,61.83,62.02,61.58,61.59,111877.39463601532,32.3394,32.4388,32.2087,32.2139,111877.3946
2005-05-02 11:00:00,61.62,61.77,61.59,61.75,81226.05363984675,32.2296,32.3081,32.2139,32.2976,81226.0536
2005-05-02 11:05:00,61.76,61.95,61.71,61.91,97208.53858784892,32.3028,32.4022,32.2767,32.3813,97208.5386
2005-05-02 11:10:00,61.91,62.01,61.72,61.78,115161.46688560482,32.3813,32.4336,32.2819,32.3133,115161.4669
2005-05-02 11:15:00,61.8,61.84,61.64,61.82,92391.89928845102,32.3237,32.3447,32.2401,32.3342,92391.8993
2005-05-02 11:20:00,61.83,61.98,61.73,61.79,107936.50793650794,32.3394,32.4179,32.2871,32.3185,107936.5079
2005-05-02 11:25:00,61.82,61.83,61.62,61.62,99835.79638752052,32.3342,32.3394,32.2296,32.2296,99835.7964
2005-05-02 11:30:00,61.62,61.79,61.6,61.72,52983.03229337712,32.2296,32.3185,32.2191,32.2819,52983.0323
2005-05-02 11:35:00,61.73,61.8,61.63,61.69,45429.66611932129,32.2871,32.3237,32.2348,32.2662,45429.6661
2005-05-02 11:40:00,61.66,61.68,61.48,61.52,51778.87246852765,32.2505,32.261,32.1564,32.1773,51778.8725
2005-05-02 11:45:00,61.54,61.69,61.54,61.69,55062.944718117134,32.1878,32.2662,32.1878,32.2662,55062.9447
2005-05-02 11:50:00,61.71,61.72,61.59,61.62,66776.13574165298,32.2767,32.2819,32.2139,32.2296,66776.1357
2005-05-02 11:55:00,61.65,61.88,61.64,61.83,80350.30103995622,32.2453,32.3656,32.2401,32.3394,80350.301
2005-05-02 12:00:00,61.84,61.84,61.71,61.76,90311.986863711,32.3447,32.3447,32.2767,32.3028,90311.9869
2005-05-02 12:05:00,61.76,61.83,61.76,61.79,63273.12534209086,32.3028,32.3394,32.3028,32.3185,63273.1253
2005-05-02 12:10:00,61.82,61.83,61.69,61.8,64367.81609195402,32.3342,32.3394,32.2662,32.3237,64367.8161
2005-05-02 12:15:00,61.81,61.88,61.77,61.83,42583.47016967706,32.329,32.3656,32.3081,32.3394,42583.4702
2005-05-02 12:20:00,61.83,61.83,61.72,61.75,45648.60426929392,32.3394,32.3394,32.2819,32.2976,45648.6043
2005-05-02 12:25:00,61.75,61.75,61.45,61.6,91735.08483853312,32.2976,32.2976,32.1407,32.2191,91735.0848
2005-05-02 12:30:00,61.62,61.76,61.58,61.66,37547.89272030652,32.2296,32.3028,32.2087,32.2505,37547.8927
2005-05-02 12:35:00,61.68,61.83,61.6,61.83,55610.29009304872,32.261,32.3394,32.2191,32.3394,55610.2901
2005-05-02 12:40:00,61.79,61.85,61.62,61.72,69731.80076628353,32.3185,32.3499,32.2296,32.2819,69731.8008
2005-05-02 12:45:00,61.71,61.79,61.7,61.74,57580.73344280241,32.2767,32.3185,32.2714,32.2924,57580.7334
2005-05-02 12:50:00,61.71,61.75,61.64,61.71,42036.12479474548,32.2767,32.2976,32.2401,32.2767,42036.1248
2005-05-02 12:55:00,61.71,61.74,61.66,61.71,18281.335522714835,32.2767,32.2924,32.2505,32.2767,18281.3355
2005-05-02 13:00:00,61.74,61.74,61.64,61.7,47728.51669403394,32.2924,32.2924,32.2401,32.2714,47728.5167
2005-05-02 13:05:00,61.69,61.69,61.66,61.66,28243.021346469624,32.2662,32.2662,32.2505,32.2505,28243.0213
2005-05-02 13:10:00,61.66,61.71,61.65,61.66,40394.08866995074,32.2505,32.2767,32.2453,32.2505,40394.0887
2005-05-02 13:15:00,61.67,61.71,61.62,61.66,39956.21237000547,32.2557,32.2767,32.2296,32.2505,39956.2124
2005-05-02 13:20:00,61.71,61.75,61.62,61.71,38533.114395183366,32.2767,32.2976,32.2296,32.2767,38533.1144
2005-05-02 13:25:00,61.73,61.97,61.61,61.81,90311.986863711,32.2871,32.4127,32.2244,32.329,90311.9869
2005-05-02 13:30:00,61.81,61.98,61.75,61.89,83305.96606458676,32.329,32.4179,32.2976,32.3708,83305.9661
2005-05-02 13:35:00,61.93,62.07,61.89,62.01,101368.36343732895,32.3917,32.465,32.3708,32.4336,101368.3634
2005-05-02 13:40:00,62.03,62.16,62.0,62.11,123043.2402846196,32.444,32.512,32.4283,32.4859,123043.2403
2005-05-02 13:45:00,62.17,62.44,61.96,62.15,242802.4083196497,32.5173,32.6585,32.4074,32.5068,242802.4083
2005-05-02 13:50:00,62.26,62.31,62.07,62.11,98193.7602627258,32.5643,32.5905,32.465,32.4859,98193.7603
2005-05-02 13:55:00,62.07,62.39,62.03,62.31,102791.46141215108,32.465,32.6323,32.444,32.5905,102791.4614
2005-05-02 14:00:00,62.31,62.48,62.21,62.44,164860.42692939244,32.5905,32.6794,32.5382,32.6585,164860.4269
2005-05-02 14:05:00,62.42,62.52,62.31,62.47,153475.64313081556,32.648,32.7003,32.5905,32.6742,153475.6431
2005-05-02 14:10:00,62.49,62.56,62.3,62.48,135960.59113300493,32.6846,32.7213,32.5853,32.6794,135960.5911
2005-05-02 14:15:00,62.48,62.55,62.3,62.41,125232.62178434592,32.6794,32.716,32.5853,32.6428,125232.6218
2005-05-02 14:20:00,62.41,62.48,62.3,62.38,128297.7558839628,32.6428,32.6794,32.5853,32.6271,128297.7559
2005-05-02 14:25:00,62.39,62.44,62.12,62.33,125451.55993431856,32.6323,32.6585,32.4911,32.601,125451.5599
2005-05-02 14:30:00,62.3,62.34,62.24,62.28,58018.60974274768,32.5853,32.6062,32.5539,32.5748,58018.6097
2005-05-02 14:35:00,62.28,62.59,62.27,62.57,91844.55391351944,32.5748,32.7369,32.5696,32.7265,91844.5539
2005-05-02 14:40:00,62.57,62.74,60.75,62.57,242036.1247947455,32.7265,32.8154,31.7746,32.7265,242036.1248
2005-05-02 14:45:00,62.56,62.72,62.51,62.51,139463.60153256706,32.7213,32.8049,32.6951,32.6951,139463.6015
2005-05-02 14:50:00,62.53,62.66,62.36,62.4,86152.16201423098,32.7056,32.7736,32.6166,32.6376,86152.162
2005-05-02 14:55:00,62.4,62.54,62.33,62.45,80350.30103995622,32.6376,32.7108,32.601,32.6637,80350.301
2005-05-02 15:00:00,62.49,62.59,62.43,62.52,103557.7449370553,32.6846,32.7369,32.6533,32.7003,103557.7449
2005-05-02 15:05:00,62.58,62.58,62.44,62.44,83415.43513957308,32.7317,32.7317,32.6585,32.6585,83415.4351
2005-05-02 15:10:00,62.51,62.52,62.39,62.47,60536.39846743296,32.6951,32.7003,32.6323,32.6742,60536.3985
2005-05-02 15:15:00,62.48,62.52,62.41,62.47,125232.62178434592,32.6794,32.7003,32.6428,32.6742,125232.6218
2005-05-02 15:20:00,62.45,62.57,62.41,62.56,110344.8275862069,32.6637,32.7265,32.6428,32.7213,110344.8276
2005-05-02 15:25:00,62.53,62.57,62.42,62.5,113081.5544608648,32.7056,32.7265,32.648,32.6899,113081.5545
2005-05-02 15:30:00,62.5,62.6,62.43,62.52,170771.75697865355,32.6899,32.7422,32.6533,32.7003,170771.757
2005-05-02 15:35:00,62.48,62.61,62.44,62.48,152380.9523809524,32.6794,32.7474,32.6585,32.6794,152380.9524
2005-05-02 15:40:00,62.48,62.57,62.47,62.54,136836.34373289548,32.6794,32.7265,32.6742,32.7108,136836.3437
2005-05-02 15:45:00,62.54,62.69,62.5,62.61,117460.31746031748,32.7108,32.7892,32.6899,32.7474,117460.3175
2005-05-02 15:50:00,62.61,62.71,62.55,62.67,208100.71154898743,32.7474,32.7997,32.716,32.7788,208100.7115
2005-05-02 15:55:00,62.67,62.71,62.53,62.61,354241.92665571976,32.7788,32.7997,32.7056,32.7474,354241.9267
2005-05-03 09:30:00,61.68,62.01,61.67,61.84,239080.4597701149,32.261,32.4336,32.2557,32.3447,239080.4598
2005-05-03 09:35:00,61.82,62.03,61.74,61.82,90640.39408866996,32.3342,32.444,32.2924,32.3342,90640.3941
2005-05-03 09:40:00,61.83,61.94,61.36,61.63,191133.0049261084,32.3394,32.397,32.0936,32.2348,191133.0049
2005-05-03 09:45:00,61.61,61.81,61.48,61.71,96770.66228790367,32.2244,32.329,32.1564,32.2767,96770.6623
2005-05-03 09:50:00,61.7,61.75,61.48,61.52,147345.37493158184,32.2714,32.2976,32.1564,32.1773,147345.3749
2005-05-03 09:55:00,61.54,61.69,61.41,61.44,173727.42200328407,32.1878,32.2662,32.1198,32.1354,173727.422
2005-05-03 10:00:00,61.47,61.6,61.15,61.55,181937.60262725785,32.1511,32.2191,31.9838,32.193,181937.6026
2005-05-03 10:05:00,61.51,61.65,61.25,61.3,118555.00821018063,32.1721,32.2453,32.0361,32.0622,118555.0082
2005-05-03 10:10:00,61.3,61.48,61.25,61.39,148768.47290640394,32.0622,32.1564,32.0361,32.1093,148768.4729
2005-05-03 10:15:00,61.37,61.47,61.29,61.37,113738.36891078272,32.0988,32.1511,32.057,32.0988,113738.3689
2005-05-03 10:20:00,61.36,61.47,61.2,61.21,126327.3125342091,32.0936,32.1511,32.0099,32.0151,126327.3125
2005-05-03 10:25:00,61.2,61.38,61.11,61.25,217843.4592227696,32.0099,32.1041,31.9628,32.0361,217843.4592
2005-05-03 10:30:00,61.25,61.28,60.98,61.02,153366.17405582924,32.0361,32.0518,31.8949,31.9158,153366.1741
2005-05-03 10:35:00,61.02,61.2,61.01,61.12,169020.25177887248,31.9158,32.0099,31.9105,31.9681,169020.2518
2005-05-03 10:40:00,61.11,61.3,61.09,61.11,109469.07498631637,31.9628,32.0622,31.9524,31.9628,109469.075
2005-05-03 10:45:00,61.11,61.31,61.01,61.24,128188.28680897648,31.9628,32.0675,31.9105,32.0308,128188.2868
2005-05-03 10:50:00,61.19,61.57,61.18,61.52,150738.91625615765,32.0047,32.2034,31.9995,32.1773,150738.9163
2005-05-03 10:55:00,61.52,61.52,61.3,61.3,144827.58620689655,32.1773,32.1773,32.0622,32.0622,144827.5862
2005-05-03 11:00:00,61.34,61.42,61.16,61.19,118664.47728516694,32.0831,32.125,31.989,32.0047,118664.4773
2005-05-03 11:05:00,61.23,61.33,61.11,61.25,48932.67651888342,32.0256,32.0779,31.9628,32.0361,48932.6765
2005-05-03 11:10:00,61.22,61.52,61.22,61.45,90968.80131362892,32.0204,32.1773,32.0204,32.1407,90968.8013
2005-05-03 11:15:00,61.44,61.5,61.37,61.4,55829.22824302135,32.1354,32.1668,32.0988,32.1145,55829.2282
2005-05-03 11:20:00,61.39,61.52,61.39,61.41,103448.27586206896,32.1093,32.1773,32.1093,32.1198,103448.2759
2005-05-03 11:25:00,61.41,61.42,61.23,61.4,60864.8056923919,32.1198,32.125,32.0256,32.1145,60864.8057
2005-05-03 11:30:00,61.4,61.47,61.29,61.29,80240.8319649699,32.1145,32.1511,32.057,32.057,80240.832
2005-05-03 11:35:00,61.33,61.33,61.24,61.3,65243.56869184456,32.0779,32.0779,32.0308,32.0622,65243.5687
2005-05-03 11:40:00,61.27,61.38,61.14,61.14,101258.89436234265,32.0465,32.1041,31.9785,31.9785,101258.8944
2005-05-03 11:45:00,61.18,61.21,60.98,60.99,80788.17733990148,31.9995,32.0151,31.8949,31.9001,80788.1773
2005-05-03 11:50:00,60.99,61.12,60.98,61.09,54515.59934318555,31.9001,31.9681,31.8949,31.9524,54515.5993
2005-05-03 11:55:00,61.09,61.1,60.88,60.88,70279.14614121511,31.9524,31.9576,31.8425,31.8425,70279.1461
2005-05-03 12:00:00,60.9,61.05,60.9,60.99,50027.36726874658,31.853,31.9315,31.853,31.9001,50027.3673
2005-05-03 12:05:00,60.98,61.19,60.98,61.12,71592.7750410509,31.8949,32.0047,31.8949,31.9681,71592.775
2005-05-03 12:10:00,61.13,61.2,61.12,61.15,33716.47509578544,31.9733,32.0099,31.9681,31.9838,33716.4751
2005-05-03 12:15:00,61.16,61.2,61.1,61.17,42255.06294471812,31.989,32.0099,31.9576,31.9942,42255.0629
2005-05-03 12:20:00,61.16,61.2,61.16,61.2,26929.39244663383,31.989,32.0099,31.989,32.0099,26929.3924
2005-05-03 12:25:00,61.2,61.26,61.19,61.25,43349.75369458128,32.0099,32.0413,32.0047,32.0361,43349.7537
2005-05-03 12:30:00,61.25,61.36,61.25,61.3,60317.46031746032,32.0361,32.0936,32.0361,32.0622,60317.4603
2005-05-03 12:35:00,61.31,61.31,61.2,61.2,32074.438970990697,32.0675,32.0675,32.0099,32.0099,32074.439
2005-05-03 12:40:00,61.2,61.29,61.19,61.23,35686.91844553914,32.0099,32.057,32.0047,32.0256,35686.9184
2005-05-03 12:45:00,61.23,61.25,61.16,61.18,51669.403393541324,32.0256,32.0361,31.989,31.9995,51669.4034
2005-05-03 12:50:00,61.17,61.25,61.15,61.15,32731.2534209086,31.9942,32.0361,31.9838,31.9838,32731.2534
2005-05-03 12:55:00,61.15,61.17,61.05,61.1,36015.32567049809,31.9838,31.9942,31.9315,31.9576,36015.3257
2005-05-03 13:00:00,61.1,61.17,60.99,61.14,66557.19759168035,31.9576,31.9942,31.9001,31.9785,66557.1976
2005-05-03 13:05:00,61.17,61.17,61.04,61.08,122058.01860974276,31.9942,31.9942,31.9262,31.9472,122058.0186
2005-05-03 13:10:00,61.08,61.09,61.02,61.06,40394.08866995074,31.9472,31.9524,31.9158,31.9367,40394.0887
2005-05-03 13:15:00,61.06,61.07,60.88,60.93,67214.01204159825,31.9367,31.9419,31.8425,31.8687,67214.012
2005-05-03 13:20:00,60.96,61.01,60.9,60.9,80897.6464148878,31.8844,31.9105,31.853,31.853,80897.6464
2005-05-03 13:25:00,60.89,61.12,60.88,61.02,69074.98631636563,31.8478,31.9681,31.8425,31.9158,69074.9863
2005-05-03 13:30:00,61.01,61.2,60.98,61.09,40613.026819923376,31.9105,32.0099,31.8949,31.9524,40613.0268
2005-05-03 13:35:00,61.09,61.13,61.0,61.07,27148.33059660645,31.9524,31.9733,31.9053,31.9419,27148.3306
2005-05-03 13:40:00,61.07,61.19,61.05,61.1,39627.80514504653,31.9419,32.0047,31.9315,31.9576,39627.8051
2005-05-03 13:45:00,61.09,61.11,60.98,61.02,57142.857142857145,31.9524,31.9628,31.8949,31.9158,57142.8571
2005-05-03 13:50:00,61.07,61.1,60.98,61.02,40394.08866995074,31.9419,31.9576,31.8949,31.9158,40394.0887
2005-05-03 13:55:00,60.99,61.04,60.94,61.03,51888.34154351396,31.9001,31.9262,31.8739,31.921,51888.3415
2005-05-03 14:00:00,61.05,61.05,60.93,60.98,65353.03776683087,31.9315,31.9315,31.8687,31.8949,65353.0378
2005-05-03 14:05:00,60.95,60.95,60.88,60.88,56267.10454296661,31.8792,31.8792,31.8425,31.8425,56267.1045
2005-05-03 14:10:00,60.88,60.92,60.86,60.91,86480.56923918994,31.8425,31.8635,31.8321,31.8582,86480.5692
2005-05-03 14:15:00,60.9,61.07,60.84,60.88,103776.68308702792,31.853,31.9419,31.8216,31.8425,103776.6831
2005-05-03 14:20:00,60.88,60.88,60.63,60.78,257033.38806787084,31.8425,31.8425,31.7118,31.7902,257033.3881
2005-05-03 14:25:00,60.77,60.93,60.66,60.7,121291.73508483854,31.785,31.8687,31.7275,31.7484,121291.7351
2005-05-03 14:30:00,60.75,61.07,60.7,61.03,94362.3426382047,31.7746,31.9419,31.7484,31.921,94362.3426
2005-05-03 14:35:00,61.06,61.07,60.88,60.96,155774.4937055282,31.9367,31.9419,31.8425,31.8844,155774.4937
2005-05-03 14:40:00,60.96,60.99,60.79,60.79,88669.95073891626,31.8844,31.9001,31.7955,31.7955,88669.9507
2005-05-03 14:45:00,60.82,60.91,60.7,60.89,133223.86425834702,31.8112,31.8582,31.7484,31.8478,133223.8643
2005-05-03 14:50:00,60.91,60.99,60.81,60.85,110016.42036124796,31.8582,31.9001,31.8059,31.8269,110016.4204
2005-05-03 14:55:00,60.85,60.88,60.64,60.74,96989.6004378763,31.8269,31.8425,31.717,31.7693,96989.6004
2005-05-03 15:00:00,60.74,60.79,60.69,60.7,106513.40996168584,31.7693,31.7955,31.7432,31.7484,106513.41
2005-05-03 15:05:00,60.72,60.72,60.31,60.44,181280.7881773399,31.7589,31.7589,31.5444,31.6124,181280.7882
2005-05-03 15:10:00,60.43,60.47,60.04,60.09,259441.7077175698,31.6072,31.6281,31.4032,31.4293,259441.7077
2005-05-03 15:15:00,60.07,60.29,60.02,60.17,166830.87027914615,31.4189,31.534,31.3927,31.4712,166830.8703
2005-05-03 15:20:00,60.17,60.43,60.15,60.35,240503.55774493708,31.4712,31.6072,31.4607,31.5653,240503.5577
2005-05-03 15:25:00,60.36,60.4,60.24,60.4,90421.45593869733,31.5706,31.5915,31.5078,31.5915,90421.4559
2005-05-03 15:30:00,60.39,60.43,60.24,60.28,116365.62671045432,31.5863,31.6072,31.5078,31.5287,116365.6267
2005-05-03 15:35:00,60.28,60.32,60.07,60.15,132895.45703338808,31.5287,31.5496,31.4189,31.4607,132895.457
2005-05-03 15:40:00,60.15,60.19,59.97,60.03,150410.5090311987,31.4607,31.4817,31.3666,31.398,150410.509
2005-05-03 15:45:00,60.03,60.13,59.84,59.92,182266.00985221675,31.398,31.4503,31.2986,31.3404,182266.0099
2005-05-03 15:50:00,59.86,59.91,59.57,59.63,220142.30979748224,31.309,31.3352,31.1574,31.1887,220142.3098
2005-05-03 15:55:00,59.64,60.29,59.56,60.06,421237.0005473454,31.194,31.534,31.1521,31.4137,421237.0005
2005-05-04 09:30:00,60.39,60.83,60.3,60.8,235139.5730706076,31.5863,31.8164,31.5392,31.8007,235139.5731
2005-05-04 09:35:00,60.81,60.83,60.19,60.2,154132.45758073346,31.8059,31.8164,31.4817,31.4869,154132.4576
2005-05-04 09:40:00,60.29,60.33,59.88,60.29,211494.25287356324,31.534,31.5549,31.3195,31.534,211494.2529
2005-05-04 09:45:00,60.29,60.46,59.88,60.01,140229.88505747126,31.534,31.6229,31.3195,31.3875,140229.8851
2005-05-04 09:50:00,60.02,60.15,59.85,59.97,118555.00821018063,31.3927,31.4607,31.3038,31.3666,118555.0082
2005-05-04 09:55:00,59.94,60.04,59.38,59.42,135194.30760810073,31.3509,31.4032,31.058,31.0789,135194.3076
2005-05-04 10:00:00,59.4,59.8,59.4,59.62,150191.57088122607,31.0685,31.2777,31.0685,31.1835,150191.5709
2005-05-04 10:05:00,59.62,59.94,59.56,59.88,122714.83305966064,31.1835,31.3509,31.1521,31.3195,122714.8331
2005-05-04 10:10:00,59.88,60.02,59.72,59.97,128735.63218390803,31.3195,31.3927,31.2358,31.3666,128735.6322
2005-05-04 10:15:00,60.02,60.47,59.93,60.3,172632.7312534209,31.3927,31.6281,31.3457,31.5392,172632.7313
2005-05-04 10:20:00,60.31,60.6,60.11,60.2,167706.62287903667,31.5444,31.6961,31.4398,31.4869,167706.6229
2005-05-04 10:25:00,60.12,60.34,59.94,60.31,126436.7816091954,31.445,31.5601,31.3509,31.5444,126436.7816
2005-05-04 10:30:00,60.3,60.38,59.1,59.32,575588.3962780514,31.5392,31.581,30.9115,31.0266,575588.3963
2005-05-04 10:35:00,59.29,59.41,58.65,58.78,450355.7744937056,31.0109,31.0737,30.6762,30.7442,450355.7745
2005-05-04 10:40:00,58.75,59.16,58.69,58.92,387739.46360153257,30.7285,30.9429,30.6971,30.8174,387739.4636
2005-05-04 10:45:00,58.92,58.97,58.69,58.9,349315.8182813355,30.8174,30.8435,30.6971,30.8069,349315.8183
2005-05-04 10:50:00,58.91,59.61,58.85,59.48,275971.5380405036,30.8122,31.1783,30.7808,31.1103,275971.538
2005-05-04 10:55:00,59.47,59.65,58.69,59.53,202955.6650246305,31.1051,31.1992,30.6971,31.1364,202955.665
2005-05-04 11:00:00,59.51,59.67,59.09,59.1,159168.03503010402,31.126,31.2097,30.9063,30.9115,159168.035
2005-05-04 11:05:00,59.04,59.47,59.04,59.38,192556.1029009305,30.8802,31.1051,30.8802,31.058,192556.1029
2005-05-04 11:10:00,59.37,59.65,59.32,59.48,135413.24575807335,31.0528,31.1992,31.0266,31.1103,135413.2458
2005-05-04 11:15:00,59.49,59.51,59.24,59.29,114723.59058565956,31.1155,31.126,30.9848,31.0109,114723.5906
2005-05-04 11:20:00,59.24,59.47,58.94,59.38,136288.9983579639,30.9848,31.1051,30.8279,31.058,136288.9984
2005-05-04 11:25:00,59.42,59.55,59.29,59.51,107060.7553366174,31.0789,31.1469,31.0109,31.126,107060.7553
2005-05-04 11:30:00,59.51,59.64,59.47,59.48,125232.62178434592,31.126,31.194,31.1051,31.1103,125232.6218
2005-05-04 11:35:00,59.49,59.58,59.28,59.34,84291.18773946361,31.1155,31.1626,31.0057,31.0371,84291.1877
2005-05-04 11:40:00,59.37,59.54,59.31,59.42,77941.98139025725,31.0528,31.1417,31.0214,31.0789,77941.9814
2005-05-04 11:45:00,59.46,59.84,59.41,59.75,113957.30706075534,31.0998,31.2986,31.0737,31.2515,113957.3071
2005-05-04 11:50:00,59.76,60.29,59.74,60.21,183798.5769020252,31.2567,31.534,31.2463,31.4921,183798.5769
2005-05-04 11:55:00,60.25,60.43,60.07,60.32,217077.17569786537,31.513,31.6072,31.4189,31.5496,217077.1757
2005-05-04 12:00:00,60.27,60.36,60.15,60.33,159715.3804050356,31.5235,31.5706,31.4607,31.5549,159715.3804
2005-05-04 12:05:00,60.33,60.46,60.2,60.27,155336.61740558292,31.5549,31.6229,31.4869,31.5235,155336.6174
2005-05-04 12:10:00,60.37,60.57,60.21,60.57,203174.6031746032,31.5758,31.6804,31.4921,31.6804,203174.6032
2005-05-04 12:15:00,60.5,60.66,60.44,60.6,195183.3607006021,31.6438,31.7275,31.6124,31.6961,195183.3607
2005-05-04 12:20:00,60.6,60.97,60.57,60.93,155665.02463054188,31.6961,31.8896,31.6804,31.8687,155665.0246
2005-05-04 12:25:00,60.91,60.98,60.78,60.81,137712.096332786,31.8582,31.8949,31.7902,31.8059,137712.0963
2005-05-04 12:30:00,60.83,60.97,60.75,60.9,181499.72632731253,31.8164,31.8896,31.7746,31.853,181499.7263
2005-05-04 12:35:00,60.88,60.9,60.54,60.7,183579.63875205256,31.8425,31.853,31.6647,31.7484,183579.6388
2005-05-04 12:40:00,60.68,60.71,60.47,60.63,93048.71373836893,31.7379,31.7536,31.6281,31.7118,93048.7137
2005-05-04 12:45:00,60.63,60.78,60.62,60.68,107498.63163656268,31.7118,31.7902,31.7066,31.7379,107498.6316
2005-05-04 12:50:00,60.68,60.76,60.65,60.72,44225.506294471816,31.7379,31.7798,31.7222,31.7589,44225.5063
2005-05-04 12:55:00,60.73,60.73,60.48,60.5,87137.38368910782,31.7641,31.7641,31.6333,31.6438,87137.3837
2005-05-04 13:00:00,60.48,60.71,60.47,60.71,91954.02298850576,31.6333,31.7536,31.6281,31.7536,91954.023
2005-05-04 13:05:00,60.74,60.74,60.62,60.68,36781.6091954023,31.7693,31.7693,31.7066,31.7379,36781.6092
2005-05-04 13:10:00,60.68,60.7,60.57,60.58,49042.14559386973,31.7379,31.7484,31.6804,31.6856,49042.1456
2005-05-04 13:15:00,60.54,60.62,60.54,60.62,69622.33169129721,31.6647,31.7066,31.6647,31.7066,69622.3317
2005-05-04 13:20:00,60.6,60.75,60.59,60.72,78051.45046524357,31.6961,31.7746,31.6909,31.7589,78051.4505
2005-05-04 13:25:00,60.71,60.9,60.71,60.84,80240.8319649699,31.7536,31.853,31.7536,31.8216,80240.832
2005-05-04 13:30:00,60.82,60.85,60.71,60.72,53311.43951833608,31.8112,31.8269,31.7536,31.7589,53311.4395
2005-05-04 13:35:00,60.75,60.82,60.67,60.72,96989.6004378763,31.7746,31.8112,31.7327,31.7589,96989.6004
2005-05-04 13:40:00,60.73,60.79,60.61,60.64,58237.54789272031,31.7641,31.7955,31.7013,31.717,58237.5479
2005-05-04 13:45:00,60.65,60.7,60.56,60.63,72906.4039408867,31.7222,31.7484,31.6752,31.7118,72906.4039
2005-05-04 13:50:00,60.62,60.75,60.61,60.61,99835.79638752052,31.7066,31.7746,31.7013,31.7013,99835.7964
2005-05-04 13:55:00,60.61,60.61,60.31,60.45,160919.54022988505,31.7013,31.7013,31.5444,31.6176,160919.5402
2005-05-04 14:00:00,60.47,60.73,60.45,60.66,103995.62123700057,31.6281,31.7641,31.6176,31.7275,103995.6212
2005-05-04 14:05:00,60.67,60.71,60.55,60.61,52764.09414340449,31.7327,31.7536,31.6699,31.7013,52764.0941
2005-05-04 14:10:00,60.59,60.61,60.41,60.47,158073.34428024082,31.6909,31.7013,31.5967,31.6281,158073.3443
2005-05-04 14:15:00,60.47,60.48,60.23,60.38,108921.72961138478,31.6281,31.6333,31.5026,31.581,108921.7296
2005-05-04 14:20:00,60.36,60.59,60.29,60.57,124466.33825944172,31.5706,31.6909,31.534,31.6804,124466.3383
2005-05-04 14:25:00,60.57,60.6,60.49,60.57,62944.71811713191,31.6804,31.6961,31.6386,31.6804,62944.7181
2005-05-04 14:30:00,60.57,60.59,60.48,60.56,48385.33114395184,31.6804,31.6909,31.6333,31.6752,48385.3311
2005-05-04 14:35:00,60.57,60.66,60.54,60.6,75424.19266557197,31.6804,31.7275,31.6647,31.6961,75424.1927
2005-05-04 14:40:00,60.61,60.81,60.6,60.78,92063.49206349209,31.7013,31.8059,31.6961,31.7902,92063.4921
2005-05-04 14:45:00,60.78,60.93,60.72,60.82,83415.43513957308,31.7902,31.8687,31.7589,31.8112,83415.4351
2005-05-04 14:50:00,60.82,60.88,60.7,60.77,53639.84674329502,31.8112,31.8425,31.7484,31.785,53639.8467
2005-05-04 14:55:00,60.77,60.88,60.62,60.83,75971.53804050355,31.785,31.8425,31.7066,31.8164,75971.538
2005-05-04 15:00:00,60.81,60.81,60.66,60.66,92172.96113847838,31.8059,31.8059,31.7275,31.7275,92172.9611
2005-05-04 15:05:00,60.67,60.74,60.64,60.71,87794.19813902573,31.7327,31.7693,31.717,31.7536,87794.1981
2005-05-04 15:10:00,60.7,60.79,60.57,60.79,124247.40010946908,31.7484,31.7955,31.6804,31.7955,124247.4001
2005-05-04 15:15:00,60.72,60.78,60.68,60.7,72468.52764094144,31.7589,31.7902,31.7379,31.7484,72468.5276
2005-05-04 15:20:00,60.7,60.83,60.69,60.83,107936.50793650794,31.7484,31.8164,31.7432,31.8164,107936.5079
2005-05-04 15:25:00,60.83,60.88,60.79,60.87,121620.14230979748,31.8164,31.8425,31.7955,31.8373,121620.1423
2005-05-04 15:30:00,60.84,61.0,60.84,60.88,102572.52326217844,31.8216,31.9053,31.8216,31.8425,102572.5233
2005-05-04 15:35:00,60.88,60.88,60.75,60.8,91844.55391351944,31.8425,31.8425,31.7746,31.8007,91844.5539
2005-05-04 15:40:00,60.79,60.82,60.7,60.71,72906.4039408867,31.7955,31.8112,31.7484,31.7536,72906.4039
2005-05-04 15:45:00,60.7,60.83,60.67,60.78,88013.13628899836,31.7484,31.8164,31.7327,31.7902,88013.1363
2005-05-04 15:50:00,60.78,60.83,60.77,60.78,91516.14668856048,31.7902,31.8164,31.785,31.7902,91516.1467
2005-05-04 15:55:00,60.76,60.84,60.73,60.81,127312.53420908592,31.7798,31.8216,31.7641,31.8059,127312.5342
2005-05-05 09:30:00,60.98,61.39,60.98,61.24,195402.2988505748,31.8949,32.1093,31.8949,32.0308,195402.2989
2005-05-05 09:35:00,61.19,61.43,61.19,61.34,96223.31691297208,32.0047,32.1302,32.0047,32.0831,96223.3169
2005-05-05 09:40:00,61.3,61.71,61.3,61.63,141215.10673234813,32.0622,32.2767,32.0622,32.2348,141215.1067
2005-05-05 09:45:00,61.62,62.16,61.62,62.12,282320.7443897099,32.2296,32.512,32.2296,32.4911,282320.7444
2005-05-05 09:50:00,62.1,62.18,61.82,61.94,264586.75424192665,32.4807,32.5225,32.3342,32.397,264586.7542
2005-05-05 09:55:00,61.94,62.04,61.75,61.8,184236.4532019705,32.397,32.4493,32.2976,32.3237,184236.4532
2005-05-05 10:00:00,61.8,62.09,61.75,62.01,147892.72030651342,32.3237,32.4754,32.2976,32.4336,147892.7203
2005-05-05 10:05:00,62.01,62.07,61.84,62.04,119978.10618500276,32.4336,32.465,32.3447,32.4493,119978.1062
2005-05-05 10:10:00,62.04,62.07,61.71,61.84,148987.4110563766,32.4493,32.465,32.2767,32.3447,148987.4111
2005-05-05 10:15:00,61.84,61.94,61.69,61.81,136836.34373289548,32.3447,32.397,32.2662,32.329,136836.3437
2005-05-05 10:20:00,61.8,61.91,61.74,61.82,92829.77558839628,32.3237,32.3813,32.2924,32.3342,92829.7756
2005-05-05 10:25:00,61.75,61.83,61.48,61.54,137931.03448275864,32.2976,32.3394,32.1564,32.1878,137931.0345
2005-05-05 10:30:00,61.52,61.85,61.34,61.68,194964.42255062945,32.1773,32.3499,32.0831,32.261,194964.4226
2005-05-05 10:35:00,61.68,61.69,61.33,61.42,130487.13738368911,32.261,32.2662,32.0779,32.125,130487.1374
2005-05-05 10:40:00,61.42,61.52,61.28,61.3,100273.6726874658,32.125,32.1773,32.0518,32.0622,100273.6727
2005-05-05 10:45:00,61.3,61.71,61.29,61.5,133990.14778325125,32.0622,32.2767,32.057,32.1668,133990.1478
2005-05-05 10:50:00,61.35,61.87,61.35,61.82,118336.070060208,32.0884,32.3604,32.0884,32.3342,118336.0701
2005-05-05 10:55:00,61.83,61.88,61.65,61.8,87684.7290640394,32.3394,32.3656,32.2453,32.3237,87684.7291
2005-05-05 11:00:00,61.81,61.89,61.73,61.87,75424.19266557197,32.329,32.3708,32.2871,32.3604,75424.1927
2005-05-05 11:05:00,61.84,61.95,61.8,61.94,88888.88888888889,32.3447,32.4022,32.3237,32.397,88888.8889
2005-05-05 11:10:00,61.89,61.98,61.8,61.94,73015.87301587302,32.3708,32.4179,32.3237,32.397,73015.873
2005-05-05 11:15:00,61.91,62.02,61.89,61.93,105090.31198686371,32.3813,32.4388,32.3708,32.3917,105090.312
2005-05-05 11:20:00,61.93,62.02,61.89,61.92,70060.20799124248,32.3917,32.4388,32.3708,32.3865,70060.208
2005-05-05 11:25:00,61.92,62.09,61.83,62.01,139244.66338259442,32.3865,32.4754,32.3394,32.4336,139244.6634
2005-05-05 11:30:00,62.01,62.09,61.87,61.94,91078.27038861522,32.4336,32.4754,32.3604,32.397,91078.2704
2005-05-05 11:35:00,61.94,61.97,61.75,61.84,55281.88286808976,32.397,32.4127,32.2976,32.3447,55281.8829
2005-05-05 11:40:00,61.83,62.03,61.82,62.03,59441.70771756979,32.3394,32.444,32.3342,32.444,59441.7077
2005-05-05 11:45:00,62.03,62.03,61.91,61.97,29775.588396278054,32.444,32.444,32.3813,32.4127,29775.5884
2005-05-05 11:50:00,61.96,62.03,61.92,61.95,30322.933771209635,32.4074,32.444,32.3865,32.4022,30322.9338
2005-05-05 11:55:00,61.96,61.99,61.93,61.95,65353.03776683087,32.4074,32.4231,32.3917,32.4022,65353.0378
2005-05-05 12:00:00,61.96,62.01,61.94,62.0,42802.4083196497,32.4074,32.4336,32.397,32.4283,42802.4083
2005-05-05 12:05:00,62.01,62.08,61.99,61.99,69293.92446633826,32.4336,32.4702,32.4231,32.4231,69293.9245
2005-05-05 12:10:00,62.03,62.06,61.94,61.94,89983.57963875205,32.444,32.4597,32.397,32.397,89983.5796
2005-05-05 12:15:00,61.98,62.0,61.69,61.71,56814.44991789819,32.4179,32.4283,32.2662,32.2767,56814.4499
2005-05-05 12:20:00,61.71,61.84,61.63,61.75,47290.640394088674,32.2767,32.3447,32.2348,32.2976,47290.6404
2005-05-05 12:25:00,61.73,61.88,61.7,61.7,30651.340996168583,32.2871,32.3656,32.2714,32.2714,30651.341
2005-05-05 12:30:00,61.66,61.72,61.54,61.54,37000.54734537494,32.2505,32.2819,32.1878,32.1878,37000.5473
2005-05-05 12:35:00,61.49,61.52,61.34,61.35,38970.99069512863,32.1616,32.1773,32.0831,32.0884,38970.9907
2005-05-05 12:40:00,61.35,61.48,61.35,61.46,45210.72796934866,32.0884,32.1564,32.0884,32.1459,45210.728
2005-05-05 12:45:00,61.46,61.62,61.43,61.46,51340.99616858238,32.1459,32.2296,32.1302,32.1459,51340.9962
2005-05-05 12:50:00,61.52,61.61,61.36,61.53,46414.88779419814,32.1773,32.2244,32.0936,32.1825,46414.8878
2005-05-05 12:55:00,61.54,61.57,61.11,61.11,95675.97153804053,32.1878,32.2034,31.9628,31.9628,95675.9715
2005-05-05 13:00:00,61.24,61.27,61.02,61.12,130487.13738368911,32.0308,32.0465,31.9158,31.9681,130487.1374
2005-05-05 13:05:00,61.07,61.34,61.05,61.27,69512.8626163109,31.9419,32.0831,31.9315,32.0465,69512.8626
2005-05-05 13:10:00,61.25,61.26,61.02,61.02,74110.56376573618,32.0361,32.0413,31.9158,31.9158,74110.5638
2005-05-05 13:15:00,60.98,61.03,60.83,60.83,123590.5856595512,31.8949,31.921,31.8164,31.8164,123590.5857
2005-05-05 13:20:00,60.84,61.3,60.76,60.82,113191.02353585113,31.8216,32.0622,31.7798,31.8112,113191.0235
2005-05-05 13:25:00,60.81,61.02,60.72,60.99,87356.32183908047,31.8059,31.9158,31.7589,31.9001,87356.3218
2005-05-05 13:30:00,61.0,61.05,60.89,61.05,81226.05363984675,31.9053,31.9315,31.8478,31.9315,81226.0536
2005-05-05 13:35:00,61.05,61.21,61.05,61.21,116256.157635468,31.9315,32.0151,31.9315,32.0151,116256.1576
2005-05-05 13:40:00,61.2,61.3,61.2,61.2,74986.31636562671,32.0099,32.0622,32.0099,32.0099,74986.3164
2005-05-05 13:45:00,61.2,61.2,60.84,61.04,62397.37274220033,32.0099,32.0099,31.8216,31.9262,62397.3727
2005-05-05 13:50:00,61.04,61.18,60.99,61.1,32621.78434592228,31.9262,31.9995,31.9001,31.9576,32621.7843
2005-05-05 13:55:00,61.09,61.2,61.07,61.2,40722.49589490969,31.9524,32.0099,31.9419,32.0099,40722.4959
2005-05-05 14:00:00,61.2,61.2,61.07,61.1,63273.12534209086,32.0099,32.0099,31.9419,31.9576,63273.1253
2005-05-05 14:05:00,61.09,61.1,60.84,60.84,37766.83087027915,31.9524,31.9576,31.8216,31.8216,37766.8309
2005-05-05 14:10:00,60.86,61.17,60.85,61.08,66119.32129173509,31.8321,31.9942,31.8269,31.9472,66119.3213
2005-05-05 14:15:00,61.08,61.16,61.05,61.16,73891.62561576355,31.9472,31.989,31.9315,31.989,73891.6256
2005-05-05 14:20:00,61.14,61.3,61.09,61.09,59003.831417624526,31.9785,32.0622,31.9524,31.9524,59003.8314
2005-05-05 14:25:00,61.12,61.3,61.09,61.3,69184.45539135195,31.9681,32.0622,31.9524,32.0622,69184.4554
2005-05-05 14:30:00,61.3,61.56,61.29,61.41,94909.6880131363,32.0622,32.1982,32.057,32.1198,94909.688
2005-05-05 14:35:00,61.41,61.43,61.27,61.3,77394.63601532567,32.1198,32.1302,32.0465,32.0622,77394.636
2005-05-05 14:40:00,61.28,61.34,61.05,61.12,38642.58347016968,32.0518,32.0831,31.9315,31.9681,38642.5835
2005-05-05 14:45:00,61.11,61.3,61.1,61.28,46195.94964422551,31.9628,32.0622,31.9576,32.0518,46195.9496
2005-05-05 14:50:00,61.25,61.25,60.98,60.99,48604.26929392447,32.0361,32.0361,31.8949,31.9001,48604.2693
2005-05-05 14:55:00,61.0,61.15,61.0,61.0,35686.91844553914,31.9053,31.9838,31.9053,31.9053,35686.9184
2005-05-05 15:00:00,61.01,61.07,60.98,61.07,32840.72249589491,31.9105,31.9419,31.8949,31.9419,32840.7225
2005-05-05 15:05:00,61.07,61.2,61.04,61.08,42474.00109469075,31.9419,32.0099,31.9262,31.9472,42474.0011
2005-05-05 15:10:00,61.08,61.34,61.02,61.2,72359.05856595511,31.9472,32.0831,31.9158,32.0099,72359.0586
2005-05-05 15:15:00,61.24,61.42,61.2,61.37,127422.00328407226,32.0308,32.125,32.0099,32.0988,127422.0033
2005-05-05 15:20:00,61.37,61.42,61.23,61.36,120744.38970990696,32.0988,32.125,32.0256,32.0936,120744.3897
2005-05-05 15:25:00,61.39,61.43,61.2,61.24,109578.54406130267,32.1093,32.1302,32.0099,32.0308,109578.5441
2005-05-05 15:30:00,61.24,61.45,61.24,61.43,79036.67214012041,32.0308,32.1407,32.0308,32.1302,79036.6721
2005-05-05 15:35:00,61.43,61.46,61.29,61.3,75971.53804050355,32.1302,32.1459,32.057,32.0622,75971.538
2005-05-05 15:40:00,61.3,61.37,61.29,61.31,74110.56376573618,32.0622,32.0988,32.057,32.0675,74110.5638
2005-05-05 15:45:00,61.31,61.48,61.31,61.45,64367.81609195402,32.0675,32.1564,32.0675,32.1407,64367.8161
2005-05-05 15:50:00,61.43,61.47,61.2,61.25,83524.90421455938,32.1302,32.1511,32.0099,32.0361,83524.9042
2005-05-05 15:55:00,61.22,61.36,61.2,61.34,97646.4148877942,32.0204,32.0936,32.0099,32.0831,97646.4149
2005-05-06 09:30:00,61.83,62.35,61.71,62.35,280021.8938149973,32.3394,32.6114,32.2767,32.6114,280021.8938
2005-05-06 09:35:00,62.39,62.48,62.1,62.26,136507.9365079365,32.6323,32.6794,32.4807,32.5643,136507.9365
2005-05-06 09:40:00,62.26,62.38,62.21,62.31,117898.19376026271,32.5643,32.6271,32.5382,32.5905,117898.1938
2005-05-06 09:45:00,62.33,62.5,62.28,62.39,208866.9950738916,32.601,32.6899,32.5748,32.6323,208866.9951
2005-05-06 09:50:00,62.39,62.48,62.12,62.31,120306.51340996168,32.6323,32.6794,32.4911,32.5905,120306.5134
2005-05-06 09:55:00,62.26,62.39,62.16,62.39,89545.7033388068,32.5643,32.6323,32.512,32.6323,89545.7033
2005-05-06 10:00:00,62.35,62.47,62.3,62.38,130268.19923371648,32.6114,32.6742,32.5853,32.6271,130268.1992
2005-05-06 10:05:00,62.38,62.6,62.36,62.5,153037.7668308703,32.6271,32.7422,32.6166,32.6899,153037.7668
2005-05-06 10:10:00,62.52,62.57,62.28,62.47,114066.77613574166,32.7003,32.7265,32.5748,32.6742,114066.7761
2005-05-06 10:15:00,62.47,62.52,62.35,62.42,80021.89381499727,32.6742,32.7003,32.6114,32.648,80021.8938
2005-05-06 10:20:00,62.42,62.5,62.22,62.22,61083.743842364536,32.648,32.6899,32.5434,32.5434,61083.7438
2005-05-06 10:25:00,62.21,62.39,62.13,62.34,133442.8024083197,32.5382,32.6323,32.4963,32.6062,133442.8024
2005-05-06 10:30:00,62.32,62.46,62.31,62.45,62616.310892172965,32.5957,32.6689,32.5905,32.6637,62616.3109
2005-05-06 10:35:00,62.45,62.47,62.31,62.37,146360.15325670497,32.6637,32.6742,32.5905,32.6219,146360.1533
2005-05-06 10:40:00,62.37,62.53,62.36,62.51,105199.78106185004,32.6219,32.7056,32.6166,32.6951,105199.7811
2005-05-06 10:45:00,62.52,62.66,62.4,62.65,220689.6551724138,32.7003,32.7736,32.6376,32.7683,220689.6552
2005-05-06 10:50:00,62.66,62.79,62.53,62.67,162452.1072796935,32.7736,32.8415,32.7056,32.7788,162452.1073
2005-05-06 10:55:00,62.66,62.66,62.5,62.58,81444.99178981938,32.7736,32.7736,32.6899,32.7317,81444.9918
2005-05-06 11:00:00,62.61,62.76,62.57,62.71,82101.80623973727,32.7474,32.8259,32.7265,32.7997,82101.8062
2005-05-06 11:05:00,62.7,62.79,62.63,62.71,141871.92118226603,32.7945,32.8415,32.7579,32.7997,141871.9212
2005-05-06 11:10:00,62.7,62.79,62.68,62.71,87794.19813902573,32.7945,32.8415,32.784,32.7997,87794.1981
2005-05-06 11:15:00,62.71,62.76,62.63,62.69,82977.5588396278,32.7997,32.8259,32.7579,32.7892,82977.5588
2005-05-06 11:20:00,62.7,62.7,62.58,62.67,52216.748768472906,32.7945,32.7945,32.7317,32.7788,52216.7488
2005-05-06 11:25:00,62.68,62.69,62.62,62.66,30870.279146141216,32.784,32.7892,32.7526,32.7736,30870.2791
2005-05-06 11:30:00,62.65,62.68,62.6,62.66,32840.72249589491,32.7683,32.784,32.7422,32.7736,32840.7225
2005-05-06 11:35:00,62.65,62.68,62.62,62.68,31198.686371100164,32.7683,32.784,32.7526,32.784,31198.6864
2005-05-06 11:40:00,62.69,62.7,62.57,62.58,35139.57307060756,32.7892,32.7945,32.7265,32.7317,35139.5731
2005-05-06 11:45:00,62.58,62.63,62.53,62.59,37766.83087027915,32.7317,32.7579,32.7056,32.7369,37766.8309
2005-05-06 11:50:00,62.6,62.61,62.53,62.53,36124.7947454844,32.7422,32.7474,32.7056,32.7056,36124.7947
2005-05-06 11:55:00,62.52,62.55,62.44,62.46,48056.923918992885,32.7003,32.716,32.6585,32.6689,48056.9239
2005-05-06 12:00:00,62.45,62.48,62.44,62.48,55719.75916803503,32.6637,32.6794,32.6585,32.6794,55719.7592
2005-05-06 12:05:00,62.45,62.47,62.23,62.3,76956.75971538041,32.6637,32.6742,32.5486,32.5853,76956.7597
2005-05-06 12:10:00,62.31,62.42,62.26,62.36,76299.9452654625,32.5905,32.648,32.5643,32.6166,76299.9453
2005-05-06 12:15:00,62.4,62.46,62.26,62.36,37219.485495347566,32.6376,32.6689,32.5643,32.6166,37219.4855
2005-05-06 12:20:00,62.36,62.44,62.26,62.28,48604.26929392447,32.6166,32.6585,32.5643,32.5748,48604.2693
2005-05-06 12:25:00,62.28,62.34,62.25,62.28,37547.89272030652,32.5748,32.6062,32.5591,32.5748,37547.8927
2005-05-06 12:30:00,62.27,62.34,62.21,62.31,42583.47016967706,32.5696,32.6062,32.5382,32.5905,42583.4702
2005-05-06 12:35:00,62.31,62.38,62.24,62.29,80350.30103995622,32.5905,32.6271,32.5539,32.58,80350.301
2005-05-06 12:40:00,62.3,62.31,62.09,62.12,105309.25013683634,32.5853,32.5905,32.4754,32.4911,105309.2501
2005-05-06 12:45:00,62.12,62.15,61.98,62.1,71483.3059660646,32.4911,32.5068,32.4179,32.4807,71483.306
2005-05-06 12:50:00,62.12,62.15,62.07,62.11,38314.17624521073,32.4911,32.5068,32.465,32.4859,38314.1762
2005-05-06 12:55:00,62.12,62.14,61.97,61.97,43349.75369458128,32.4911,32.5016,32.4127,32.4127,43349.7537
2005-05-06 13:00:00,61.95,62.07,61.94,62.06,47071.70224411604,32.4022,32.465,32.397,32.4597,47071.7022
2005-05-06 13:05:00,62.04,62.26,62.04,62.24,51012.58894362343,32.4493,32.5643,32.4493,32.5539,51012.5889
2005-05-06 13:10:00,62.26,62.34,62.19,62.19,78489.32676518883,32.5643,32.6062,32.5277,32.5277,78489.3268
2005-05-06 13:15:00,62.22,62.22,62.06,62.07,67214.01204159825,32.5434,32.5434,32.4597,32.465,67214.012
2005-05-06 13:20:00,62.09,62.3,62.09,62.28,55610.29009304872,32.4754,32.5853,32.4754,32.5748,55610.2901
2005-05-06 13:25:00,62.28,62.32,62.21,62.3,29009.30487137384,32.5748,32.5957,32.5382,32.5853,29009.3049
2005-05-06 13:30:00,62.28,62.3,62.21,62.29,26163.10892172961,32.5748,32.5853,32.5382,32.58,26163.1089
2005-05-06 13:35:00,62.29,62.32,62.25,62.29,40175.15051997811,32.58,32.5957,32.5591,32.58,40175.1505
2005-05-06 13:40:00,62.3,62.32,62.25,62.3,31636.56267104543,32.5853,32.5957,32.5591,32.5853,31636.5627
2005-05-06 13:45:00,62.3,62.47,62.3,62.42,66338.25944170772,32.5853,32.6742,32.5853,32.648,66338.2594
2005-05-06 13:50:00,62.42,62.42,62.23,62.26,22441.160372194856,32.648,32.648,32.5486,32.5643,22441.1604
2005-05-06 13:55:00,62.22,62.26,62.03,62.12,101696.7706622879,32.5434,32.5643,32.444,32.4911,101696.7707
2005-05-06 14:00:00,62.13,62.18,61.89,61.89,88122.60536398468,32.4963,32.5225,32.3708,32.3708,88122.6054
2005-05-06 14:05:00,61.86,61.97,61.78,61.97,101587.3015873016,32.3551,32.4127,32.3133,32.4127,101587.3016
2005-05-06 14:10:00,61.97,62.03,61.83,61.83,97427.47673782158,32.4127,32.444,32.3394,32.3394,97427.4767
2005-05-06 14:15:00,61.83,61.92,61.67,61.91,99069.51286261632,32.3394,32.3865,32.2557,32.3813,99069.5129
2005-05-06 14:20:00,61.92,61.96,61.76,61.92,53749.315818281335,32.3865,32.4074,32.3028,32.3865,53749.3158
2005-05-06 14:25:00,61.93,62.14,61.92,62.12,113847.83798576905,32.3917,32.5016,32.3865,32.4911,113847.838
2005-05-06 14:30:00,62.12,62.16,61.99,62.16,75533.6617405583,32.4911,32.512,32.4231,32.512,75533.6617
2005-05-06 14:35:00,62.14,62.22,62.03,62.07,45210.72796934866,32.5016,32.5434,32.444,32.465,45210.728
2005-05-06 14:40:00,62.08,62.15,62.07,62.11,13355.227148330598,32.4702,32.5068,32.465,32.4859,13355.2271
2005-05-06 14:45:00,62.1,62.1,62.04,62.05,25396.8253968254,32.4807,32.4807,32.4493,32.4545,25396.8254
2005-05-06 14:50:00,62.06,62.3,62.05,62.28,46743.29501915709,32.4597,32.5853,32.4545,32.5748,46743.295
2005-05-06 14:55:00,62.27,62.29,62.1,62.15,32621.78434592228,32.5696,32.58,32.4807,32.5068,32621.7843
2005-05-06 15:00:00,62.14,62.25,62.1,62.14,29337.712096332787,32.5016,32.5591,32.4807,32.5016,29337.7121
2005-05-06 15:05:00,62.13,62.14,62.01,62.05,54844.006568144505,32.4963,32.5016,32.4336,32.4545,54844.0066
2005-05-06 15:10:00,62.07,62.1,61.98,62.0,55938.69731800767,32.465,32.4807,32.4179,32.4283,55938.6973
2005-05-06 15:15:00,61.98,62.02,61.89,61.93,71702.24411603723,32.4179,32.4388,32.3708,32.3917,71702.2441
2005-05-06 15:20:00,61.92,61.95,61.89,61.92,37219.485495347566,32.3865,32.4022,32.3708,32.3865,37219.4855
2005-05-06 15:25:00,61.92,62.04,61.92,62.02,53639.84674329502,32.3865,32.4493,32.3865,32.4388,53639.8467
2005-05-06 15:30:00,62.01,62.04,61.92,62.0,92063.49206349209,32.4336,32.4493,32.3865,32.4283,92063.4921
2005-05-06 15:35:00,62.0,62.08,61.91,61.93,55172.41379310345,32.4283,32.4702,32.3813,32.3917,55172.4138
2005-05-06 15:40:00,61.94,61.99,61.84,61.89,60864.8056923919,32.397,32.4231,32.3447,32.3708,60864.8057
2005-05-06 15:45:00,61.91,61.93,61.79,61.81,44006.56814449918,32.3813,32.3917,32.3185,32.329,44006.5681
2005-05-06 15:50:00,61.8,61.88,61.73,61.87,66009.85221674877,32.3237,32.3656,32.2871,32.3604,66009.8522
2005-05-06 15:55:00,61.86,61.92,61.76,61.86,125998.90530925014,32.3551,32.3865,32.3028,32.3551,125998.9053
2005-05-09 09:30:00,62.57,62.57,62.15,62.57,153694.58128078817,32.7265,32.7265,32.5068,32.7265,153694.5813
2005-05-09 09:35:00,62.5,62.57,61.99,62.07,90093.04871373838,32.6899,32.7265,32.4231,32.465,90093.0487
2005-05-09 09:40:00,62.08,62.26,61.82,61.89,127531.47235905858,32.4702,32.5643,32.3342,32.3708,127531.4724
2005-05-09 09:45:00,61.94,62.25,61.86,61.92,88451.01258894363,32.397,32.5591,32.3551,32.3865,88451.0126
2005-05-09 09:50:00,61.94,62.15,61.85,61.98,91844.55391351944,32.397,32.5068,32.3499,32.4179,91844.5539
2005-05-09 09:55:00,62.01,62.02,61.76,61.77,79365.07936507936,32.4336,32.4388,32.3028,32.3081,79365.0794
2005-05-09 10:00:00,61.8,62.04,61.76,61.93,100383.14176245211,32.3237,32.4493,32.3028,32.3917,100383.1418
2005-05-09 10:05:00,61.89,62.1,61.84,62.1,80240.8319649699,32.3708,32.4807,32.3447,32.4807,80240.832
2005-05-09 10:10:00,62.1,62.25,61.98,61.98,115818.28133552273,32.4807,32.5591,32.4179,32.4179,115818.2813
2005-05-09 10:15:00,61.98,62.05,61.91,61.95,46524.356869184456,32.4179,32.4545,32.3813,32.4022,46524.3569
2005-05-09 10:20:00,61.95,62.24,61.95,62.23,83524.90421455938,32.4022,32.5539,32.4022,32.5486,83524.9042
2005-05-09 10:25:00,62.2,62.26,62.13,62.23,82758.62068965517,32.533,32.5643,32.4963,32.5486,82758.6207
2005-05-09 10:30:00,62.24,62.44,62.21,62.44,97974.82211275316,32.5539,32.6585,32.5382,32.6585,97974.8221
2005-05-09 10:35:00,62.44,62.55,62.37,62.5,143404.48823207445,32.6585,32.716,32.6219,32.6899,143404.4882
2005-05-09 10:40:00,62.5,62.54,62.39,62.41,109797.48221127532,32.6899,32.7108,32.6323,32.6428,109797.4822
2005-05-09 10:45:00,62.4,62.48,62.35,62.38,166502.4630541872,32.6376,32.6794,32.6114,32.6271,166502.4631
2005-05-09 10:50:00,62.39,62.49,62.31,62.37,61850.02736726875,32.6323,32.6846,32.5905,32.6219,61850.0274
2005-05-09 10:55:00,62.37,62.37,62.17,62.26,38423.64532019704,32.6219,32.6219,32.5173,32.5643,38423.6453
2005-05-09 11:00:00,62.28,62.41,62.16,62.21,106732.34811165846,32.5748,32.6428,32.512,32.5382,106732.3481
2005-05-09 11:05:00,62.22,62.26,62.06,62.15,101368.36343732895,32.5434,32.5643,32.4597,32.5068,101368.3634
2005-05-09 11:10:00,62.15,62.29,62.06,62.28,49808.42911877395,32.5068,32.58,32.4597,32.5748,49808.4291
2005-05-09 11:15:00,62.28,62.28,62.16,62.18,19047.61904761905,32.5748,32.5748,32.512,32.5225,19047.619
2005-05-09 11:20:00,62.18,62.21,62.07,62.21,75205.25451559934,32.5225,32.5382,32.465,32.5382,75205.2545
2005-05-09 11:25:00,62.2,62.25,62.17,62.19,36891.07827038861,32.533,32.5591,32.5173,32.5277,36891.0783
2005-05-09 11:30:00,62.18,62.28,62.14,62.27,48166.3929939792,32.5225,32.5748,32.5016,32.5696,48166.393
2005-05-09 11:35:00,62.26,62.28,62.17,62.26,40503.557744937054,32.5643,32.5748,32.5173,32.5643,40503.5577
2005-05-09 11:40:00,62.26,62.27,62.17,62.22,43021.34646962233,32.5643,32.5696,32.5173,32.5434,43021.3465
2005-05-09 11:45:00,62.23,62.33,62.21,62.26,48713.73836891079,32.5486,32.601,32.5382,32.5643,48713.7384
2005-05-09 11:50:00,62.26,62.3,62.18,62.24,32512.31527093596,32.5643,32.5853,32.5225,32.5539,32512.3153
2005-05-09 11:55:00,62.24,62.24,62.16,62.16,36015.32567049809,32.5539,32.5539,32.512,32.512,36015.3257
2005-05-09 12:00:00,62.16,62.17,62.12,62.17,24083.1964969896,32.512,32.5173,32.4911,32.5173,24083.1965
2005-05-09 12:05:00,62.16,62.26,62.16,62.26,58237.54789272031,32.512,32.5643,32.512,32.5643,58237.5479
2005-05-09 12:10:00,62.24,62.35,62.22,62.32,41488.7794198139,32.5539,32.6114,32.5434,32.5957,41488.7794
2005-05-09 12:15:00,62.3,62.37,62.21,62.25,21893.814997263275,32.5853,32.6219,32.5382,32.5591,21893.815
2005-05-09 12:20:00,62.25,62.33,62.24,62.3,13464.696223316914,32.5591,32.601,32.5539,32.5853,13464.6962
2005-05-09 12:25:00,62.29,62.29,62.21,62.23,26163.10892172961,32.58,32.58,32.5382,32.5486,26163.1089
2005-05-09 12:30:00,62.23,62.26,62.2,62.23,38861.52162014231,32.5486,32.5643,32.533,32.5486,38861.5216
2005-05-09 12:35:00,62.25,62.25,62.19,62.2,32183.90804597701,32.5591,32.5591,32.5277,32.533,32183.908
2005-05-09 12:40:00,62.21,62.22,62.11,62.12,21565.407772304326,32.5382,32.5434,32.4859,32.4911,21565.4078
2005-05-09 12:45:00,62.12,62.2,62.07,62.19,38861.52162014231,32.4911,32.533,32.465,32.5277,38861.5216
2005-05-09 12:50:00,62.17,62.2,62.13,62.15,43678.16091954024,32.5173,32.533,32.4963,32.5068,43678.1609
2005-05-09 12:55:00,62.13,62.15,62.13,62.13,23864.25834701697,32.4963,32.5068,32.4963,32.4963,23864.2583
2005-05-09 13:00:00,62.13,62.18,62.12,62.17,20361.247947454845,32.4963,32.5225,32.4911,32.5173,20361.2479
2005-05-09 13:05:00,62.17,62.25,62.14,62.14,53311.43951833608,32.5173,32.5591,32.5016,32.5016,53311.4395
2005-05-09 13:10:00,62.15,62.24,62.15,62.24,21346.469622331693,32.5068,32.5539,32.5068,32.5539,21346.4696
2005-05-09 13:15:00,62.24,62.24,62.2,62.2,19376.026272578,32.5539,32.5539,32.533,32.533,19376.0263
2005-05-09 13:20:00,62.2,62.2,62.04,62.06,38752.052545156,32.533,32.533,32.4493,32.4597,38752.0525
2005-05-09 13:25:00,62.06,62.07,62.03,62.04,28790.36672140121,32.4597,32.465,32.444,32.4493,28790.3667
2005-05-09 13:30:00,62.04,62.09,62.0,62.08,36891.07827038861,32.4493,32.4754,32.4283,32.4702,36891.0783
2005-05-09 13:35:00,62.09,62.12,62.04,62.08,14668.856048166394,32.4754,32.4911,32.4493,32.4702,14668.856
2005-05-09 13:40:00,62.06,62.15,62.06,62.14,36453.20197044335,32.4597,32.5068,32.4597,32.5016,36453.202
2005-05-09 13:45:00,62.14,62.21,62.13,62.2,34701.69677066229,32.5016,32.5382,32.4963,32.533,34701.6968
2005-05-09 13:50:00,62.2,62.21,62.19,62.21,9961.68582375479,32.533,32.5382,32.5277,32.5382,9961.6858
2005-05-09 13:55:00,62.21,62.31,62.2,62.3,38533.114395183366,32.5382,32.5905,32.533,32.5853,38533.1144
2005-05-09 14:00:00,62.3,62.33,62.25,62.31,46852.76409414341,32.5853,32.601,32.5591,32.5905,46852.7641
2005-05-09 14:05:00,62.31,62.35,62.26,62.26,56595.51176792556,32.5905,32.6114,32.5643,32.5643,56595.5118
2005-05-09 14:10:00,62.26,62.26,62.14,62.25,66776.13574165298,32.5643,32.5643,32.5016,32.5591,66776.1357
2005-05-09 14:15:00,62.23,62.34,62.16,62.31,63273.12534209086,32.5486,32.6062,32.512,32.5905,63273.1253
2005-05-09 14:20:00,62.31,62.38,62.23,62.28,53639.84674329502,32.5905,32.6271,32.5486,32.5748,53639.8467
2005-05-09 14:25:00,62.26,62.29,62.23,62.29,18719.21182266009,32.5643,32.58,32.5486,32.58,18719.2118
2005-05-09 14:30:00,62.3,62.34,62.22,62.22,42911.877394636016,32.5853,32.6062,32.5434,32.5434,42911.8774
2005-05-09 14:35:00,62.24,62.32,62.18,62.28,43130.81554460865,32.5539,32.5957,32.5225,32.5748,43130.8155
2005-05-09 14:40:00,62.3,62.38,62.29,62.38,49808.42911877395,32.5853,32.6271,32.58,32.6271,49808.4291
2005-05-09 14:45:00,62.37,62.39,62.29,62.36,46852.76409414341,32.6219,32.6323,32.58,32.6166,46852.7641
2005-05-09 14:50:00,62.36,62.36,62.28,62.34,15873.015873015873,32.6166,32.6166,32.5748,32.6062,15873.0159
2005-05-09 14:55:00,62.35,62.37,62.29,62.3,20470.71702244116,32.6114,32.6219,32.58,32.5853,20470.717
2005-05-09 15:00:00,62.3,62.39,62.29,62.36,43459.2227695676,32.5853,32.6323,32.58,32.6166,43459.2228
2005-05-09 15:05:00,62.36,62.36,62.21,62.21,35467.98029556651,32.6166,32.6166,32.5382,32.5382,35467.9803
2005-05-09 15:10:00,62.21,62.21,62.14,62.21,67214.01204159825,32.5382,32.5382,32.5016,32.5382,67214.012
2005-05-09 15:15:00,62.2,62.24,62.17,62.22,70717.02244116037,32.533,32.5539,32.5173,32.5434,70717.0224
2005-05-09 15:20:00,62.27,62.3,62.25,62.28,47619.04761904762,32.5696,32.5853,32.5591,32.5748,47619.0476
2005-05-09 15:25:00,62.27,62.32,62.24,62.31,57361.795292829775,32.5696,32.5957,32.5539,32.5905,57361.7953
2005-05-09 15:30:00,62.32,62.37,62.26,62.36,87356.32183908047,32.5957,32.6219,32.5643,32.6166,87356.3218
2005-05-09 15:35:00,62.35,62.39,62.28,62.34,80240.8319649699,32.6114,32.6323,32.5748,32.6062,80240.832
2005-05-09 15:40:00,62.36,62.45,62.36,62.45,91406.67761357415,32.6166,32.6637,32.6166,32.6637,91406.6776
2005-05-09 15:45:00,62.46,62.56,62.44,62.47,117460.31746031748,32.6689,32.7213,32.6585,32.6742,117460.3175
2005-05-09 15:50:00,62.52,62.65,62.48,62.63,138806.78708264916,32.7003,32.7683,32.6794,32.7579,138806.7871
2005-05-09 15:55:00,62.63,62.68,62.58,62.66,113847.83798576905,32.7579,32.784,32.7317,32.7736,113847.838
2005-05-10 09:30:00,62.55,62.62,62.36,62.5,216967.70662287905,32.716,32.7526,32.6166,32.6899,216967.7066
2005-05-10 09:35:00,62.62,62.71,62.48,62.56,119321.29173508484,32.7526,32.7997,32.6794,32.7213,119321.2917
2005-05-10 09:40:00,62.58,62.68,62.5,62.57,107717.56978653531,32.7317,32.784,32.6899,32.7265,107717.5698
2005-05-10 09:45:00,62.53,62.76,62.53,62.59,92172.96113847838,32.7056,32.8259,32.7056,32.7369,92172.9611
2005-05-10 09:50:00,62.6,62.99,62.59,62.82,108593.32238642585,32.7422,32.9462,32.7369,32.8572,108593.3224
2005-05-10 09:55:00,62.85,62.89,62.71,62.77,75533.6617405583,32.8729,32.8939,32.7997,32.8311,75533.6617
2005-05-10 10:00:00,62.75,62.85,62.67,62.68,111658.45648604268,32.8206,32.8729,32.7788,32.784,111658.4565
2005-05-10 10:05:00,62.68,62.99,62.59,62.94,132129.17350848386,32.784,32.9462,32.7369,32.92,132129.1735
2005-05-10 10:10:00,62.99,63.06,62.8,62.8,157416.52983032295,32.9462,32.9828,32.8468,32.8468,157416.5298
2005-05-10 10:15:00,62.8,63.02,62.79,62.95,95238.09523809524,32.8468,32.9618,32.8415,32.9252,95238.0952
2005-05-10 10:20:00,62.93,63.21,62.92,63.16,115161.46688560482,32.9148,33.0612,32.9095,33.0351,115161.4669
2005-05-10 10:25:00,63.14,63.35,63.12,63.35,164094.14340448825,33.0246,33.1345,33.0142,33.1345,164094.1434
2005-05-10 10:30:00,63.31,63.81,63.3,63.7,264915.1614668856,33.1135,33.375,33.1083,33.3175,264915.1615
2005-05-10 10:35:00,63.74,63.81,63.45,63.57,190695.12862616312,33.3384,33.375,33.1868,33.2495,190695.1286
2005-05-10 10:40:00,63.54,63.61,63.42,63.51,107279.69348659004,33.2338,33.2704,33.1711,33.2181,107279.6935
2005-05-10 10:45:00,63.5,63.51,63.39,63.48,82430.21346469622,33.2129,33.2181,33.1554,33.2024,82430.2135
2005-05-10 10:50:00,63.47,63.49,63.31,63.42,85057.47126436782,33.1972,33.2077,33.1135,33.1711,85057.4713
2005-05-10 10:55:00,63.42,63.5,63.39,63.42,44882.32074438971,33.1711,33.2129,33.1554,33.1711,44882.3207
2005-05-10 11:00:00,63.4,63.46,63.32,63.39,55062.944718117134,33.1606,33.192,33.1188,33.1554,55062.9447
2005-05-10 11:05:00,63.4,63.49,63.28,63.42,63601.53256704981,33.1606,33.2077,33.0978,33.1711,63601.5326
2005-05-10 11:10:00,63.42,63.56,63.35,63.49,87794.19813902573,33.1711,33.2443,33.1345,33.2077,87794.1981
2005-05-10 11:15:00,63.48,63.51,63.4,63.46,41269.84126984127,33.2024,33.2181,33.1606,33.192,41269.8413
2005-05-10 11:20:00,63.47,63.52,63.42,63.44,44991.78981937603,33.1972,33.2234,33.1711,33.1815,44991.7898
2005-05-10 11:25:00,63.42,63.48,63.42,63.45,28133.552271483302,33.1711,33.2024,33.1711,33.1868,28133.5523
2005-05-10 11:30:00,63.45,63.46,63.34,63.42,87903.66721401205,33.1868,33.192,33.1292,33.1711,87903.6672
2005-05-10 11:35:00,63.42,63.48,63.42,63.43,45648.60426929392,33.1711,33.2024,33.1711,33.1763,45648.6043
2005-05-10 11:40:00,63.43,63.53,63.43,63.5,49151.61466885605,33.1763,33.2286,33.1763,33.2129,49151.6147
2005-05-10 11:45:00,63.51,63.52,63.44,63.46,35030.10399562124,33.2181,33.2234,33.1815,33.192,35030.104
2005-05-10 11:50:00,63.49,63.49,63.37,63.37,70607.55336617406,33.2077,33.2077,33.1449,33.1449,70607.5534
2005-05-10 11:55:00,63.37,63.4,63.15,63.15,60536.39846743296,33.1449,33.1606,33.0298,33.0298,60536.3985
2005-05-10 12:00:00,63.17,63.17,62.96,63.01,120197.04433497538,33.0403,33.0403,32.9305,32.9566,120197.0443
2005-05-10 12:05:00,63.0,63.1,62.95,63.07,89107.82703886152,32.9514,33.0037,32.9252,32.988,89107.827
2005-05-10 12:10:00,63.1,63.1,63.0,63.04,39627.80514504653,33.0037,33.0037,32.9514,32.9723,39627.8051
2005-05-10 12:15:00,63.05,63.08,62.83,62.94,100273.6726874658,32.9775,32.9932,32.8625,32.92,100273.6727
2005-05-10 12:20:00,62.92,62.97,62.67,62.85,55391.351943076086,32.9095,32.9357,32.7788,32.8729,55391.3519
2005-05-10 12:25:00,62.85,62.95,62.74,62.95,57033.38806787083,32.8729,32.9252,32.8154,32.9252,57033.3881
2005-05-10 12:30:00,62.95,62.97,62.71,62.83,66885.6048166393,32.9252,32.9357,32.7997,32.8625,66885.6048
2005-05-10 12:35:00,62.83,62.99,62.82,62.99,35467.98029556651,32.8625,32.9462,32.8572,32.9462,35467.9803
2005-05-10 12:40:00,62.99,63.07,62.91,62.97,64477.28516694034,32.9462,32.988,32.9043,32.9357,64477.2852
2005-05-10 12:45:00,62.97,63.12,62.92,63.0,35905.85659551177,32.9357,33.0142,32.9095,32.9514,35905.8566
2005-05-10 12:50:00,63.01,63.23,63.01,63.2,51012.58894362343,32.9566,33.0717,32.9566,33.056,51012.5889
2005-05-10 12:55:00,63.13,63.24,63.12,63.22,56157.6354679803,33.0194,33.0769,33.0142,33.0665,56157.6355
2005-05-10 13:00:00,63.21,63.31,63.21,63.26,57033.38806787083,33.0612,33.1135,33.0612,33.0874,57033.3881
2005-05-10 13:05:00,63.31,63.31,62.99,63.05,35030.10399562124,33.1135,33.1135,32.9462,32.9775,35030.104
2005-05-10 13:10:00,63.07,63.17,63.03,63.1,37110.01642036125,32.988,33.0403,32.9671,33.0037,37110.0164
2005-05-10 13:15:00,63.1,63.17,62.94,62.96,49589.490968801314,33.0037,33.0403,32.92,32.9305,49589.491
2005-05-10 13:20:00,63.01,63.07,62.97,63.01,15106.732348111658,32.9566,32.988,32.9357,32.9566,15106.7323
2005-05-10 13:25:00,63.01,63.05,62.96,63.01,46414.88779419814,32.9566,32.9775,32.9305,32.9566,46414.8878
2005-05-10 13:30:00,63.01,63.08,63.0,63.02,35467.98029556651,32.9566,32.9932,32.9514,32.9618,35467.9803
2005-05-10 13:35:00,63.02,63.03,62.85,62.92,45320.19704433498,32.9618,32.9671,32.8729,32.9095,45320.197
2005-05-10 13:40:00,62.96,63.1,62.92,63.09,31198.686371100164,32.9305,33.0037,32.9095,32.9985,31198.6864
2005-05-10 13:45:00,63.1,63.15,63.09,63.13,24083.1964969896,33.0037,33.0298,32.9985,33.0194,24083.1965
2005-05-10 13:50:00,63.14,63.16,63.02,63.04,34044.88232074439,33.0246,33.0351,32.9618,32.9723,34044.8823
2005-05-10 13:55:00,63.05,63.1,62.98,63.03,63492.06349206349,32.9775,33.0037,32.9409,32.9671,63492.0635
2005-05-10 14:00:00,63.03,63.12,62.99,63.07,73125.34209085934,32.9671,33.0142,32.9462,32.988,73125.3421
2005-05-10 14:05:00,63.07,63.11,62.89,62.92,38314.17624521073,32.988,33.0089,32.8939,32.9095,38314.1762
2005-05-10 14:10:00,62.92,62.95,62.7,62.7,68527.64094143405,32.9095,32.9252,32.7945,32.7945,68527.6409
2005-05-10 14:15:00,62.77,62.92,62.71,62.89,53311.43951833608,32.8311,32.9095,32.7997,32.8939,53311.4395
2005-05-10 14:20:00,62.89,63.02,62.89,62.94,72030.65134099618,32.8939,32.9618,32.8939,32.92,72030.6513
2005-05-10 14:25:00,62.91,62.93,62.85,62.93,64915.161466885605,32.9043,32.9148,32.8729,32.9148,64915.1615
2005-05-10 14:30:00,62.94,62.99,62.94,62.99,53639.84674329502,32.92,32.9462,32.92,32.9462,53639.8467
2005-05-10 14:35:00,62.98,62.98,62.81,62.83,32402.846195949645,32.9409,32.9409,32.852,32.8625,32402.8462
2005-05-10 14:40:00,62.83,62.83,62.49,62.58,107827.03886152162,32.8625,32.8625,32.6846,32.7317,107827.0389
2005-05-10 14:45:00,62.57,62.8,62.56,62.66,90530.92501368363,32.7265,32.8468,32.7213,32.7736,90530.925
2005-05-10 14:50:00,62.66,62.68,62.5,62.52,81444.99178981938,32.7736,32.784,32.6899,32.7003,81444.9918
2005-05-10 14:55:00,62.52,62.64,62.48,62.51,72906.4039408867,32.7003,32.7631,32.6794,32.6951,72906.4039
2005-05-10 15:00:00,62.48,62.5,62.19,62.26,105747.12643678162,32.6794,32.6899,32.5277,32.5643,105747.1264
2005-05-10 15:05:00,62.22,62.3,61.8,61.84,127859.87958401752,32.5434,32.5853,32.3237,32.3447,127859.8796
2005-05-10 15:10:00,61.8,62.12,61.8,61.99,88013.13628899836,32.3237,32.4911,32.3237,32.4231,88013.1363
2005-05-10 15:15:00,61.98,62.06,61.94,61.97,78927.2030651341,32.4179,32.4597,32.397,32.4127,78927.2031
2005-05-10 15:20:00,61.96,62.15,61.87,62.08,70826.49151614669,32.4074,32.5068,32.3604,32.4702,70826.4915
2005-05-10 15:25:00,62.08,62.18,61.95,61.95,48932.67651888342,32.4702,32.5225,32.4022,32.4022,48932.6765
2005-05-10 15:30:00,61.95,62.03,61.82,61.82,63929.93979200876,32.4022,32.444,32.3342,32.3342,63929.9398
2005-05-10 15:35:00,61.86,61.86,61.75,61.81,60207.991242474,32.3551,32.3551,32.2976,32.329,60207.9912
2005-05-10 15:40:00,61.82,61.97,61.81,61.97,64915.161466885605,32.3342,32.4127,32.329,32.4127,64915.1615
2005-05-10 15:45:00,61.97,62.12,61.97,62.12,71264.36781609195,32.4127,32.4911,32.4127,32.4911,71264.3678
2005-05-10 15:50:00,62.09,62.14,62.03,62.05,81335.52271483306,32.4754,32.5016,32.444,32.4545,81335.5227
2005-05-10 15:55:00,62.08,62.12,62.0,62.01,80350.30103995622,32.4702,32.4911,32.4283,32.4336,80350.301
2005-05-11 09:30:00,61.66,61.94,61.52,61.93,151067.3234811166,32.2505,32.397,32.1773,32.3917,151067.3235
2005-05-11 09:35:00,61.98,61.99,61.07,61.2,119649.6989600438,32.4179,32.4231,31.9419,32.0099,119649.699
2005-05-11 09:40:00,61.16,61.41,61.11,61.21,121948.54953475644,31.989,32.1198,31.9628,32.0151,121948.5495
2005-05-11 09:45:00,61.24,61.39,61.17,61.2,64805.69239189929,32.0308,32.1093,31.9942,32.0099,64805.6924
2005-05-11 09:50:00,61.2,61.39,61.2,61.29,73015.87301587302,32.0099,32.1093,32.0099,32.057,73015.873
2005-05-11 09:55:00,61.29,61.48,61.21,61.44,63382.594417077176,32.057,32.1564,32.0151,32.1354,63382.5944
2005-05-11 10:00:00,61.42,61.46,61.25,61.37,92282.4302134647,32.125,32.1459,32.0361,32.0988,92282.4302
2005-05-11 10:05:00,61.36,61.52,61.3,61.49,79584.01751505201,32.0936,32.1773,32.0622,32.1616,79584.0175
2005-05-11 10:10:00,61.46,61.48,61.25,61.25,60645.86754241927,32.1459,32.1564,32.0361,32.0361,60645.8675
2005-05-11 10:15:00,61.25,61.36,61.19,61.2,91625.6157635468,32.0361,32.0936,32.0047,32.0099,91625.6158
2005-05-11 10:20:00,61.2,61.3,61.2,61.23,78708.26491516148,32.0099,32.0622,32.0099,32.0256,78708.2649
2005-05-11 10:25:00,61.22,61.34,61.16,61.16,66885.6048166393,32.0204,32.0831,31.989,31.989,66885.6048
2005-05-11 10:30:00,61.16,61.48,60.38,61.11,394745.4844006568,31.989,32.1564,31.581,31.9628,394745.4844
2005-05-11 10:35:00,61.14,61.64,61.11,61.58,212041.5982484948,31.9785,32.2401,31.9628,32.2087,212041.5982
2005-05-11 10:40:00,61.62,61.77,61.28,61.71,189162.5615763547,32.2296,32.3081,32.0518,32.2767,189162.5616
2005-05-11 10:45:00,61.57,62.11,61.57,61.91,209414.3404488232,32.2034,32.4859,32.2034,32.3813,209414.3404
2005-05-11 10:50:00,61.94,62.0,61.68,61.83,169458.12807881774,32.397,32.4283,32.261,32.3394,169458.1281
2005-05-11 10:55:00,61.83,61.89,61.62,61.66,100602.07991242474,32.3394,32.3708,32.2296,32.2505,100602.0799
2005-05-11 11:00:00,61.67,61.71,61.3,61.71,106185.00273672688,32.2557,32.2767,32.0622,32.2767,106185.0027
2005-05-11 11:05:00,61.71,61.75,61.57,61.65,44006.56814449918,32.2767,32.2976,32.2034,32.2453,44006.5681
2005-05-11 11:10:00,61.65,61.65,61.39,61.46,109578.54406130267,32.2453,32.2453,32.1093,32.1459,109578.5441
2005-05-11 11:15:00,61.43,61.48,61.2,61.35,106951.28626163107,32.1302,32.1564,32.0099,32.0884,106951.2863
2005-05-11 11:20:00,61.35,61.4,61.18,61.4,70826.49151614669,32.0884,32.1145,31.9995,32.1145,70826.4915
2005-05-11 11:25:00,61.43,61.57,61.38,61.5,52983.03229337712,32.1302,32.2034,32.1041,32.1668,52983.0323
2005-05-11 11:30:00,61.48,61.62,61.48,61.57,41707.71756978654,32.1564,32.2296,32.1564,32.2034,41707.7176
2005-05-11 11:35:00,61.59,61.8,61.55,61.72,66885.6048166393,32.2139,32.3237,32.193,32.2819,66885.6048
2005-05-11 11:40:00,61.74,61.78,61.41,61.44,56048.16639299398,32.2924,32.3133,32.1198,32.1354,56048.1664
2005-05-11 11:45:00,61.42,61.57,61.34,61.48,40722.49589490969,32.125,32.2034,32.0831,32.1564,40722.4959
2005-05-11 11:50:00,61.43,61.61,61.43,61.58,27586.206896551725,32.1302,32.2244,32.1302,32.2087,27586.2069
2005-05-11 11:55:00,61.59,61.61,61.49,61.57,22988.50574712644,32.2139,32.2244,32.1616,32.2034,22988.5057
2005-05-11 12:00:00,61.57,61.66,61.57,61.57,49261.08374384237,32.2034,32.2505,32.2034,32.2034,49261.0837
2005-05-11 12:05:00,61.59,61.63,61.37,61.57,117350.84838533116,32.2139,32.2348,32.0988,32.2034,117350.8484
2005-05-11 12:10:00,61.52,61.65,61.39,61.57,75095.78544061304,32.1773,32.2453,32.1093,32.2034,75095.7854
2005-05-11 12:15:00,61.62,61.62,61.44,61.53,51778.87246852765,32.2296,32.2296,32.1354,32.1825,51778.8725
2005-05-11 12:20:00,61.52,61.62,61.43,61.52,33059.660645867545,32.1773,32.2296,32.1302,32.1773,33059.6606
2005-05-11 12:25:00,61.59,61.59,61.51,61.54,18062.3973727422,32.2139,32.2139,32.1721,32.1878,18062.3974
2005-05-11 12:30:00,61.52,61.53,61.36,61.43,38095.2380952381,32.1773,32.1825,32.0936,32.1302,38095.2381
2005-05-11 12:35:00,61.45,61.62,61.42,61.62,29228.243021346472,32.1407,32.2296,32.125,32.2296,29228.243
2005-05-11 12:40:00,61.62,61.65,61.34,61.39,53968.25396825397,32.2296,32.2453,32.0831,32.1093,53968.254
2005-05-11 12:45:00,61.42,61.54,61.38,61.46,32293.37712096333,32.125,32.1878,32.1041,32.1459,32293.3771
2005-05-11 12:50:00,61.45,61.52,61.41,61.41,22441.160372194856,32.1407,32.1773,32.1198,32.1198,22441.1604
2005-05-11 12:55:00,61.41,61.54,61.4,61.49,21127.53147235906,32.1198,32.1878,32.1145,32.1616,21127.5315
2005-05-11 13:00:00,61.51,61.55,61.45,61.54,28790.36672140121,32.1721,32.193,32.1407,32.1878,28790.3667
2005-05-11 13:05:00,61.53,61.55,61.3,61.35,52654.62506841817,32.1825,32.193,32.0622,32.0884,52654.6251
2005-05-11 13:10:00,61.31,61.42,61.2,61.39,78598.79584017515,32.0675,32.125,32.0099,32.1093,78598.7958
2005-05-11 13:15:00,61.39,61.43,61.37,61.39,37000.54734537494,32.1093,32.1302,32.0988,32.1093,37000.5473
2005-05-11 13:20:00,61.38,61.4,61.3,61.33,44444.444444444445,32.1041,32.1145,32.0622,32.0779,44444.4444
2005-05-11 13:25:00,61.36,61.39,61.3,61.34,20799.124247400112,32.0936,32.1093,32.0622,32.0831,20799.1242
2005-05-11 13:30:00,61.34,61.41,61.32,61.39,37547.89272030652,32.0831,32.1198,32.0727,32.1093,37547.8927
2005-05-11 13:35:00,61.39,61.52,61.35,61.46,26929.39244663383,32.1093,32.1773,32.0884,32.1459,26929.3924
2005-05-11 13:40:00,61.44,61.48,61.4,61.42,35796.38752052545,32.1354,32.1564,32.1145,32.125,35796.3875
2005-05-11 13:45:00,61.4,61.62,61.4,61.54,41707.71756978654,32.1145,32.2296,32.1145,32.1878,41707.7176
2005-05-11 13:50:00,61.53,61.59,61.51,61.51,33716.47509578544,32.1825,32.2139,32.1721,32.1721,33716.4751
2005-05-11 13:55:00,61.5,61.52,61.35,61.46,42364.53201970444,32.1668,32.1773,32.0884,32.1459,42364.532
2005-05-11 14:00:00,61.42,61.52,61.36,61.4,40613.026819923376,32.125,32.1773,32.0936,32.1145,40613.0268
2005-05-11 14:05:00,61.4,61.56,61.37,61.56,28899.83579638752,32.1145,32.1982,32.0988,32.1982,28899.8358
2005-05-11 14:10:00,61.56,61.63,61.53,61.55,71373.83689107827,32.1982,32.2348,32.1825,32.193,71373.8369
2005-05-11 14:15:00,61.58,61.61,61.52,61.54,27148.33059660645,32.2087,32.2244,32.1773,32.1878,27148.3306
2005-05-11 14:20:00,61.59,61.62,61.43,61.43,46743.29501915709,32.2139,32.2296,32.1302,32.1302,46743.295
2005-05-11 14:25:00,61.43,61.61,61.43,61.54,37766.83087027915,32.1302,32.2244,32.1302,32.1878,37766.8309
2005-05-11 14:30:00,61.51,61.51,61.42,61.42,48166.3929939792,32.1721,32.1721,32.125,32.125,48166.393
2005-05-11 14:35:00,61.43,61.43,61.32,61.35,56923.91899288452,32.1302,32.1302,32.0727,32.0884,56923.919
2005-05-11 14:40:00,61.35,61.4,61.31,61.33,53201.97044334975,32.0884,32.1145,32.0675,32.0779,53201.9704
2005-05-11 14:45:00,61.33,61.39,61.33,61.34,56267.10454296661,32.0779,32.1093,32.0779,32.0831,56267.1045
2005-05-11 14:50:00,61.33,61.43,61.33,61.38,112862.61631089218,32.0779,32.1302,32.0779,32.1041,112862.6163
2005-05-11 14:55:00,61.37,61.43,61.3,61.37,56814.44991789819,32.0988,32.1302,32.0622,32.0988,56814.4499
2005-05-11 15:00:00,61.36,61.42,61.36,61.39,73453.74931581829,32.0936,32.125,32.0936,32.1093,73453.7493
2005-05-11 15:05:00,61.39,61.4,61.3,61.35,38423.64532019704,32.1093,32.1145,32.0622,32.0884,38423.6453
2005-05-11 15:10:00,61.33,61.39,61.32,61.37,48385.33114395184,32.0779,32.1093,32.0727,32.0988,48385.3311
2005-05-11 15:15:00,61.34,61.38,61.29,61.38,51888.34154351396,32.0831,32.1041,32.057,32.1041,51888.3415
2005-05-11 15:20:00,61.38,61.42,61.35,61.37,68965.51724137932,32.1041,32.125,32.0884,32.0988,68965.5172
2005-05-11 15:25:00,61.38,61.45,61.38,61.41,72030.65134099618,32.1041,32.1407,32.1041,32.1198,72030.6513
2005-05-11 15:30:00,61.41,61.43,61.22,61.32,169020.25177887248,32.1198,32.1302,32.0204,32.0727,169020.2518
2005-05-11 15:35:00,61.31,61.38,61.31,61.34,55391.351943076086,32.0675,32.1041,32.0675,32.0831,55391.3519
2005-05-11 15:40:00,61.35,61.39,61.3,61.36,154022.98850574714,32.0884,32.1093,32.0622,32.0936,154022.9885
2005-05-11 15:45:00,61.36,61.41,61.3,61.3,94690.74986316366,32.0936,32.1198,32.0622,32.0622,94690.7499
2005-05-11 15:50:00,61.3,61.39,61.26,61.35,91406.67761357415,32.0622,32.1093,32.0413,32.0884,91406.6776
2005-05-11 15:55:00,61.35,61.41,61.3,61.37,113300.49261083743,32.0884,32.1198,32.0622,32.0988,113300.4926
2005-05-12 09:30:00,61.11,61.15,60.77,60.95,113738.36891078272,31.9628,31.9838,31.785,31.8792,113738.3689
2005-05-12 09:35:00,60.98,61.07,60.87,60.95,81992.33716475096,31.8949,31.9419,31.8373,31.8792,81992.3372
2005-05-12 09:40:00,60.93,61.02,60.88,60.88,81116.58456486043,31.8687,31.9158,31.8425,31.8425,81116.5846
2005-05-12 09:45:00,60.94,60.98,60.76,60.94,71264.36781609195,31.8739,31.8949,31.7798,31.8739,71264.3678
2005-05-12 09:50:00,60.92,60.93,60.52,60.52,87356.32183908047,31.8635,31.8687,31.6543,31.6543,87356.3218
2005-05-12 09:55:00,60.61,60.61,60.34,60.35,117350.84838533116,31.7013,31.7013,31.5601,31.5653,117350.8484
2005-05-12 10:00:00,60.35,60.39,60.15,60.24,138149.97263273125,31.5653,31.5863,31.4607,31.5078,138149.9726
2005-05-12 10:05:00,60.23,60.32,60.02,60.07,148440.065681445,31.5026,31.5496,31.3927,31.4189,148440.0657
2005-05-12 10:10:00,60.04,60.25,60.04,60.18,107717.56978653531,31.4032,31.513,31.4032,31.4764,107717.5698
2005-05-12 10:15:00,60.19,60.38,60.02,60.02,109250.13683634374,31.4817,31.581,31.3927,31.3927,109250.1368
2005-05-12 10:20:00,60.02,60.09,59.57,59.65,165736.179529283,31.3927,31.4293,31.1574,31.1992,165736.1795
2005-05-12 10:25:00,59.62,59.79,59.42,59.52,234154.35139573072,31.1835,31.2724,31.0789,31.1312,234154.3514
2005-05-12 10:30:00,59.47,59.61,59.19,59.52,423316.9129720854,31.1051,31.1783,30.9586,31.1312,423316.913
2005-05-12 10:35:00,59.53,59.82,59.4,59.62,185659.55117679256,31.1364,31.2881,31.0685,31.1835,185659.5512
2005-05-12 10:40:00,59.66,59.83,59.51,59.77,181499.72632731253,31.2044,31.2934,31.126,31.262,181499.7263
2005-05-12 10:45:00,59.74,59.83,59.64,59.7,119649.6989600438,31.2463,31.2934,31.194,31.2254,119649.699
2005-05-12 10:50:00,59.72,59.75,59.54,59.58,140996.16858237548,31.2358,31.2515,31.1417,31.1626,140996.1686
2005-05-12 10:55:00,59.54,59.71,59.51,59.64,75205.25451559934,31.1417,31.2306,31.126,31.194,75205.2545
2005-05-12 11:00:00,59.7,59.7,59.52,59.55,94362.3426382047,31.2254,31.2254,31.1312,31.1469,94362.3426
2005-05-12 11:05:00,59.54,59.56,59.44,59.47,145484.40065681445,31.1417,31.1521,31.0894,31.1051,145484.4007
2005-05-12 11:10:00,59.47,59.54,59.38,59.42,127531.47235905858,31.1051,31.1417,31.058,31.0789,127531.4724
2005-05-12 11:15:00,59.43,59.71,59.42,59.51,75643.13081554462,31.0841,31.2306,31.0789,31.126,75643.1308
2005-05-12 11:20:00,59.62,59.62,59.42,59.52,50574.71264367816,31.1835,31.1835,31.0789,31.1312,50574.7126
2005-05-12 11:25:00,59.52,59.52,59.19,59.3,86371.10016420361,31.1312,31.1312,30.9586,31.0161,86371.1002
2005-05-12 11:30:00,59.32,59.42,59.29,59.38,110344.8275862069,31.0266,31.0789,31.0109,31.058,110344.8276
2005-05-12 11:35:00,59.38,59.51,59.35,59.4,70717.02244116037,31.058,31.126,31.0423,31.0685,70717.0224
2005-05-12 11:40:00,59.41,59.52,59.38,59.44,48604.26929392447,31.0737,31.1312,31.058,31.0894,48604.2693
2005-05-12 11:45:00,59.4,59.48,59.29,59.4,45758.073344280245,31.0685,31.1103,31.0109,31.0685,45758.0733
2005-05-12 11:50:00,59.39,59.44,59.36,59.38,42583.47016967706,31.0632,31.0894,31.0475,31.058,42583.4702
2005-05-12 11:55:00,59.38,59.4,59.3,59.4,43459.2227695676,31.058,31.0685,31.0161,31.0685,43459.2228
2005-05-12 12:00:00,59.41,59.51,59.31,59.34,54187.1921182266,31.0737,31.126,31.0214,31.0371,54187.1921
2005-05-12 12:05:00,59.34,59.41,59.3,59.38,40284.61959496442,31.0371,31.0737,31.0161,31.058,40284.6196
2005-05-12 12:10:00,59.38,59.39,59.29,59.32,53530.37766830871,31.058,31.0632,31.0109,31.0266,53530.3777
2005-05-12 12:15:00,59.32,59.32,58.97,59.12,158511.2205801861,31.0266,31.0266,30.8435,30.922,158511.2206
2005-05-12 12:20:00,59.12,59.13,58.94,58.98,187082.64915161463,30.922,30.9272,30.8279,30.8488,187082.6492
2005-05-12 12:25:00,59.0,59.0,58.74,58.89,175041.05090311987,30.8592,30.8592,30.7232,30.8017,175041.0509
2005-05-12 12:30:00,58.92,58.98,58.78,58.81,141762.4521072797,30.8174,30.8488,30.7442,30.7599,141762.4521
2005-05-12 12:35:00,58.84,58.93,58.79,58.93,140886.69950738916,30.7755,30.8226,30.7494,30.8226,140886.6995
2005-05-12 12:40:00,58.92,59.03,58.83,58.88,154460.8648056924,30.8174,30.8749,30.7703,30.7965,154460.8648
2005-05-12 12:45:00,58.88,59.0,58.82,58.93,99178.98193760264,30.7965,30.8592,30.7651,30.8226,99178.9819
2005-05-12 12:50:00,58.92,59.06,58.9,58.97,80021.89381499727,30.8174,30.8906,30.8069,30.8435,80021.8938
2005-05-12 12:55:00,58.97,59.06,58.95,59.01,80788.17733990148,30.8435,30.8906,30.8331,30.8645,80788.1773
2005-05-12 13:00:00,59.01,59.12,58.98,59.1,67980.29556650246,30.8645,30.922,30.8488,30.9115,67980.2956
2005-05-12 13:05:00,59.1,59.15,59.04,59.07,87027.91461412152,30.9115,30.9377,30.8802,30.8958,87027.9146
2005-05-12 13:10:00,59.07,59.07,58.9,58.92,84400.65681444992,30.8958,30.8958,30.8069,30.8174,84400.6568
2005-05-12 13:15:00,58.92,58.96,58.83,58.89,73344.28024083197,30.8174,30.8383,30.7703,30.8017,73344.2802
2005-05-12 13:20:00,58.9,58.91,58.82,58.82,53092.50136836344,30.8069,30.8122,30.7651,30.7651,53092.5014
2005-05-12 13:25:00,58.82,58.85,58.35,58.35,283087.0279146141,30.7651,30.7808,30.5193,30.5193,283087.0279
2005-05-12 13:30:00,58.28,58.46,58.28,58.34,201642.0361247948,30.4826,30.5768,30.4826,30.514,201642.0361
2005-05-12 13:35:00,58.36,58.39,58.01,58.13,171428.57142857145,30.5245,30.5402,30.3414,30.4042,171428.5714
2005-05-12 13:40:00,58.14,58.22,57.77,57.87,171975.91680350303,30.4094,30.4513,30.2159,30.2682,171975.9168
2005-05-12 13:45:00,57.89,57.95,57.41,57.55,277285.1669403394,30.2787,30.31,30.0276,30.1008,277285.1669
2005-05-12 13:50:00,57.55,57.81,57.41,57.72,244006.5681444992,30.1008,30.2368,30.0276,30.1897,244006.5681
2005-05-12 13:55:00,57.78,57.86,57.46,57.55,235249.04214559388,30.2211,30.263,30.0538,30.1008,235249.0421
2005-05-12 14:00:00,57.53,57.64,57.37,57.63,235796.38752052543,30.0904,30.1479,30.0067,30.1427,235796.3875
2005-05-12 14:05:00,57.62,57.78,57.55,57.73,153037.7668308703,30.1374,30.2211,30.1008,30.195,153037.7668
2005-05-12 14:10:00,57.73,57.73,57.19,57.28,218171.8664477285,30.195,30.195,29.9125,29.9596,218171.8664
2005-05-12 14:15:00,57.29,57.43,57.19,57.38,192775.04105090312,29.9648,30.0381,29.9125,30.0119,192775.0411
2005-05-12 14:20:00,57.37,57.74,57.37,57.59,164969.89600437877,30.0067,30.2002,30.0067,30.1218,164969.896
2005-05-12 14:25:00,57.59,57.64,57.41,57.45,85714.28571428572,30.1218,30.1479,30.0276,30.0485,85714.2857
2005-05-12 14:30:00,57.5,57.53,57.37,57.44,139463.60153256706,30.0747,30.0904,30.0067,30.0433,139463.6015
2005-05-12 14:35:00,57.43,57.61,57.39,57.57,105637.6573617953,30.0381,30.1322,30.0171,30.1113,105637.6574
2005-05-12 14:40:00,57.55,57.6,57.43,57.54,128845.10125889436,30.1008,30.127,30.0381,30.0956,128845.1013
2005-05-12 14:45:00,57.52,57.54,57.3,57.37,201094.6907498632,30.0851,30.0956,29.9701,30.0067,201094.6907
2005-05-12 14:50:00,57.28,57.37,57.27,57.37,123918.99288451012,29.9596,30.0067,29.9544,30.0067,123918.9929
2005-05-12 14:55:00,57.36,57.55,57.32,57.47,126655.71975916805,30.0015,30.1008,29.9805,30.059,126655.7198
2005-05-12 15:00:00,57.42,57.5,57.31,57.34,150301.03995621236,30.0328,30.0747,29.9753,29.991,150301.04
2005-05-12 15:05:00,57.32,57.34,57.0,57.31,229994.52654625068,29.9805,29.991,29.8132,29.9753,229994.5265
2005-05-12 15:10:00,57.33,57.41,57.11,57.28,193541.3245758073,29.9858,30.0276,29.8707,29.9596,193541.3246
2005-05-12 15:15:00,57.27,57.28,57.1,57.18,122714.83305966064,29.9544,29.9596,29.8655,29.9073,122714.8331
2005-05-12 15:20:00,57.18,57.19,57.0,57.05,105418.71921182268,29.9073,29.9125,29.8132,29.8393,105418.7192
2005-05-12 15:25:00,57.05,57.06,56.87,56.88,126655.71975916805,29.8393,29.8445,29.7452,29.7504,126655.7198
2005-05-12 15:30:00,56.9,57.09,56.41,56.7,411275.3147235906,29.7609,29.8602,29.5046,29.6562,411275.3147
2005-05-12 15:35:00,56.77,57.0,56.65,56.91,201642.0361247948,29.6929,29.8132,29.6301,29.7661,201642.0361
2005-05-12 15:40:00,56.96,57.2,56.9,57.13,192118.2266009852,29.7922,29.9178,29.7609,29.8812,192118.2266
2005-05-12 15:45:00,57.16,57.19,56.87,56.96,166830.87027914615,29.8968,29.9125,29.7452,29.7922,166830.8703
2005-05-12 15:50:00,56.96,57.05,56.82,56.82,191242.4740010947,29.7922,29.8393,29.719,29.719,191242.474
2005-05-12 15:55:00,56.77,56.9,56.64,56.66,453201.9704433498,29.6929,29.7609,29.6249,29.6353,453201.9704
2005-05-13 09:30:00,57.7,57.83,57.5,57.73,629775.5883962781,30.1793,30.2473,30.0747,30.195,629775.5884
2005-05-13 09:35:00,57.75,58.37,57.68,58.24,367925.56102900935,30.2054,30.5297,30.1688,30.4617,367925.561
2005-05-13 09:40:00,58.13,58.37,57.89,57.93,353913.5194307608,30.4042,30.5297,30.2787,30.2996,353913.5194
2005-05-13 09:45:00,57.92,58.05,57.64,57.82,297755.8839627805,30.2944,30.3623,30.1479,30.2421,297755.884
2005-05-13 09:50:00,57.79,57.87,57.13,57.29,359386.97318007663,30.2264,30.2682,29.8812,29.9648,359386.9732
2005-05-13 09:55:00,57.28,57.54,57.15,57.39,214230.9797482212,29.9596,30.0956,29.8916,30.0171,214230.9797
2005-05-13 10:00:00,57.4,57.54,57.28,57.37,182813.3552271484,30.0224,30.0956,29.9596,30.0067,182813.3552
2005-05-13 10:05:00,57.33,57.41,57.0,57.0,250465.24356869183,29.9858,30.0276,29.8132,29.8132,250465.2436
2005-05-13 10:10:00,57.05,57.96,56.74,57.25,259879.58401751507,29.8393,30.3153,29.6772,29.9439,259879.584
2005-05-13 10:15:00,57.14,57.46,57.14,57.41,251012.58894362344,29.8864,30.0538,29.8864,30.0276,251012.5889
2005-05-13 10:20:00,57.46,57.49,57.32,57.49,136617.40558292283,30.0538,30.0694,29.9805,30.0694,136617.4056
2005-05-13 10:25:00,57.49,57.71,57.49,57.61,156978.65353037766,30.0694,30.1845,30.0694,30.1322,156978.6535
2005-05-13 10:30:00,57.58,57.6,57.25,57.28,128845.10125889436,30.1165,30.127,29.9439,29.9596,128845.1013
2005-05-13 10:35:00,57.28,57.32,57.08,57.1,131253.42090859334,29.9596,29.9805,29.855,29.8655,131253.4209
2005-05-13 10:40:00,57.11,57.35,57.05,57.31,228461.95949644223,29.8707,29.9962,29.8393,29.9753,228461.9595
2005-05-13 10:45:00,57.31,57.33,57.1,57.19,167268.7465790914,29.9753,29.9858,29.8655,29.9125,167268.7466
2005-05-13 10:50:00,57.14,57.44,57.09,57.43,106513.40996168584,29.8864,30.0433,29.8602,30.0381,106513.41
2005-05-13 10:55:00,57.44,57.63,57.43,57.45,138368.9107827039,30.0433,30.1427,30.0381,30.0485,138368.9108
2005-05-13 11:00:00,57.47,57.52,57.41,57.41,80240.8319649699,30.059,30.0851,30.0276,30.0276,80240.832
2005-05-13 11:05:00,57.4,57.43,57.34,57.4,83087.02791461413,30.0224,30.0381,29.991,30.0224,83087.0279
2005-05-13 11:10:00,57.4,57.48,57.28,57.32,99945.26546250684,30.0224,30.0642,29.9596,29.9805,99945.2655
2005-05-13 11:15:00,57.34,57.46,57.23,57.28,70169.67706622879,29.991,30.0538,29.9335,29.9596,70169.6771
2005-05-13 11:20:00,57.25,57.26,57.0,57.06,100164.20361247948,29.9439,29.9491,29.8132,29.8445,100164.2036
2005-05-13 11:25:00,57.01,57.17,57.0,57.12,114176.24521072795,29.8184,29.9021,29.8132,29.8759,114176.2452
2005-05-13 11:30:00,57.13,57.26,57.02,57.03,129611.38478379858,29.8812,29.9491,29.8236,29.8289,129611.3848
2005-05-13 11:35:00,57.04,57.4,57.01,57.36,95457.03338806788,29.8341,30.0224,29.8184,30.0015,95457.0334
2005-05-13 11:40:00,57.41,57.43,57.23,57.25,68527.64094143405,30.0276,30.0381,29.9335,29.9439,68527.6409
2005-05-13 11:45:00,57.25,57.25,57.05,57.09,59879.58401751505,29.9439,29.9439,29.8393,29.8602,59879.584
2005-05-13 11:50:00,57.12,57.29,57.1,57.28,48604.26929392447,29.8759,29.9648,29.8655,29.9596,48604.2693
2005-05-13 11:55:00,57.3,57.37,57.19,57.3,58456.486042692944,29.9701,30.0067,29.9125,29.9701,58456.486
2005-05-13 12:00:00,57.3,57.4,57.29,57.36,44444.444444444445,29.9701,30.0224,29.9648,30.0015,44444.4444
2005-05-13 12:05:00,57.37,57.39,57.33,57.37,45101.25889436234,30.0067,30.0171,29.9858,30.0067,45101.2589
2005-05-13 12:10:00,57.39,57.51,57.33,57.36,115927.75041050903,30.0171,30.0799,29.9858,30.0015,115927.7504
2005-05-13 12:15:00,57.38,57.4,57.34,57.38,46962.23316912972,30.0119,30.0224,29.991,30.0119,46962.2332
2005-05-13 12:20:00,57.37,57.41,57.0,57.14,87903.66721401205,30.0067,30.0276,29.8132,29.8864,87903.6672
2005-05-13 12:25:00,57.16,57.26,57.02,57.25,73453.74931581829,29.8968,29.9491,29.8236,29.9439,73453.7493
2005-05-13 12:30:00,57.26,57.29,57.18,57.19,52654.62506841817,29.9491,29.9648,29.9073,29.9125,52654.6251
2005-05-13 12:35:00,57.19,57.24,57.11,57.19,51450.465243568695,29.9125,29.9387,29.8707,29.9125,51450.4652
2005-05-13 12:40:00,57.19,57.19,56.97,56.97,96223.31691297208,29.9125,29.9125,29.7975,29.7975,96223.3169
2005-05-13 12:45:00,56.97,57.07,56.86,56.9,87575.2599890531,29.7975,29.8498,29.7399,29.7609,87575.26
2005-05-13 12:50:00,56.86,56.87,56.73,56.77,91735.08483853312,29.7399,29.7452,29.6719,29.6929,91735.0848
2005-05-13 12:55:00,56.74,56.97,56.68,56.91,117569.78653530378,29.6772,29.7975,29.6458,29.7661,117569.7865
2005-05-13 13:00:00,56.92,56.98,56.87,56.96,122386.4258347017,29.7713,29.8027,29.7452,29.7922,122386.4258
2005-05-13 13:05:00,56.96,57.23,56.96,57.23,140777.23043240284,29.7922,29.9335,29.7922,29.9335,140777.2304
2005-05-13 13:10:00,57.23,57.31,57.09,57.31,160481.6639299398,29.9335,29.9753,29.8602,29.9753,160481.6639
2005-05-13 13:15:00,57.28,57.32,57.22,57.22,87684.7290640394,29.9596,29.9805,29.9282,29.9282,87684.7291
2005-05-13 13:20:00,57.23,57.26,57.14,57.17,56267.10454296661,29.9335,29.9491,29.8864,29.9021,56267.1045
2005-05-13 13:25:00,57.19,57.36,57.19,57.29,97318.00766283524,29.9125,30.0015,29.9125,29.9648,97318.0077
2005-05-13 13:30:00,57.31,57.4,57.23,57.23,80131.36288998359,29.9753,30.0224,29.9335,29.9335,80131.3629
2005-05-13 13:35:00,57.23,57.36,57.23,57.36,53092.50136836344,29.9335,30.0015,29.9335,30.0015,53092.5014
2005-05-13 13:40:00,57.34,57.35,57.08,57.14,47509.5785440613,29.991,29.9962,29.855,29.8864,47509.5785
2005-05-13 13:45:00,57.15,57.18,57.05,57.09,55172.41379310345,29.8916,29.9073,29.8393,29.8602,55172.4138
2005-05-13 13:50:00,57.08,57.14,57.06,57.14,110016.42036124796,29.855,29.8864,29.8445,29.8864,110016.4204
2005-05-13 13:55:00,57.13,57.14,56.96,57.08,78708.26491516148,29.8812,29.8864,29.7922,29.855,78708.2649
2005-05-13 14:00:00,57.08,57.22,57.08,57.18,42802.4083196497,29.855,29.9282,29.855,29.9073,42802.4083
2005-05-13 14:05:00,57.19,57.19,57.05,57.08,44334.97536945813,29.9125,29.9125,29.8393,29.855,44334.9754
2005-05-13 14:10:00,57.08,57.08,56.9,56.95,57909.14066776136,29.855,29.855,29.7609,29.787,57909.1407
2005-05-13 14:15:00,56.93,56.94,56.76,56.87,95785.44061302682,29.7765,29.7818,29.6876,29.7452,95785.4406
2005-05-13 14:20:00,56.85,57.0,56.75,56.75,62397.37274220033,29.7347,29.8132,29.6824,29.6824,62397.3727
2005-05-13 14:25:00,56.74,56.79,56.68,56.76,77832.51231527094,29.6772,29.7033,29.6458,29.6876,77832.5123
2005-05-13 14:30:00,56.76,56.76,56.41,56.44,218171.8664477285,29.6876,29.6876,29.5046,29.5203,218171.8664
2005-05-13 14:35:00,56.44,56.44,55.96,56.25,216858.2375478928,29.5203,29.5203,29.2692,29.4209,216858.2375
2005-05-13 14:40:00,56.25,56.27,56.0,56.04,134209.08593322386,29.4209,29.4313,29.2901,29.311,134209.0859
2005-05-13 14:45:00,56.04,56.05,55.54,55.69,201642.0361247948,29.311,29.3163,29.0495,29.128,201642.0361
2005-05-13 14:50:00,55.69,55.92,55.59,55.89,188505.7471264368,29.128,29.2483,29.0757,29.2326,188505.7471
2005-05-13 14:55:00,55.9,56.06,55.71,55.86,155117.6792556103,29.2378,29.3215,29.1384,29.2169,155117.6793
2005-05-13 15:00:00,55.85,55.89,55.71,55.88,105418.71921182268,29.2117,29.2326,29.1384,29.2274,105418.7192
2005-05-13 15:05:00,55.84,56.18,55.83,56.16,88998.35796387521,29.2064,29.3843,29.2012,29.3738,88998.358
2005-05-13 15:10:00,56.15,56.44,56.13,56.34,109469.07498631637,29.3686,29.5203,29.3581,29.468,109469.075
2005-05-13 15:15:00,56.38,56.63,56.38,56.62,174165.29830322936,29.4889,29.6196,29.4889,29.6144,174165.2983
2005-05-13 15:20:00,56.55,57.07,56.55,56.96,236891.07827038865,29.5778,29.8498,29.5778,29.7922,236891.0783
2005-05-13 15:25:00,56.77,56.9,56.69,56.73,75643.13081554462,29.6929,29.7609,29.651,29.6719,75643.1308
2005-05-13 15:30:00,56.7,56.9,56.68,56.71,68856.048166393,29.6562,29.7609,29.6458,29.6615,68856.0482
2005-05-13 15:35:00,56.71,56.72,56.41,56.53,104542.96661193212,29.6615,29.6667,29.5046,29.5673,104542.9666
2005-05-13 15:40:00,56.48,56.55,56.45,56.52,66557.19759168035,29.5412,29.5778,29.5255,29.5621,66557.1976
2005-05-13 15:45:00,56.53,56.6,56.45,56.53,116803.50301039957,29.5673,29.6039,29.5255,29.5673,116803.503
2005-05-13 15:50:00,56.55,56.63,56.33,56.37,103995.62123700057,29.5778,29.6196,29.4627,29.4836,103995.6212
2005-05-13 15:55:00,56.36,56.54,56.32,56.49,207224.95894909688,29.4784,29.5726,29.4575,29.5464,207224.9589
2005-05-16 09:30:00,56.04,56.13,55.27,55.71,307389.16256157635,29.3594,29.4065,28.956,29.1865,307389.1626
2005-05-16 09:35:00,55.71,56.36,55.59,56.0,163218.3908045977,29.1865,29.527,29.1236,29.3384,163218.3908
2005-05-16 09:40:00,55.92,56.0,55.46,55.5,125561.02900930488,29.2965,29.3384,29.0555,29.0765,125561.029
2005-05-16 09:45:00,55.52,55.81,55.5,55.6,130815.54460864808,29.0869,29.2389,29.0765,29.1288,130815.5446
2005-05-16 09:50:00,55.65,55.66,55.33,55.5,119540.22988505747,29.155,29.1603,28.9874,29.0765,119540.2299
2005-05-16 09:55:00,55.45,55.5,55.14,55.15,187739.46360153257,29.0503,29.0765,28.8879,28.8931,187739.4636
2005-05-16 10:00:00,55.13,55.16,54.99,55.08,189272.03065134105,28.8826,28.8983,28.8093,28.8564,189272.0307
2005-05-16 10:05:00,55.07,55.35,54.91,54.98,218171.8664477285,28.8512,28.9979,28.7674,28.804,218171.8664
2005-05-16 10:10:00,54.96,54.98,54.45,54.52,382156.54077723046,28.7936,28.804,28.5264,28.563,382156.5408
2005-05-16 10:15:00,54.47,54.67,54.25,54.44,295785.44061302685,28.5368,28.6416,28.4216,28.5211,295785.4406
2005-05-16 10:20:00,54.46,54.76,54.31,54.54,224849.48002189383,28.5316,28.6888,28.453,28.5735,224849.48
2005-05-16 10:25:00,54.54,54.64,54.35,54.52,195183.3607006021,28.5735,28.6259,28.474,28.563,195183.3607
2005-05-16 10:30:00,54.52,54.72,54.39,54.65,198795.8401751505,28.563,28.6678,28.4949,28.6311,198795.8402
2005-05-16 10:35:00,54.65,54.71,54.26,54.31,185331.14395183363,28.6311,28.6626,28.4268,28.453,185331.144
2005-05-16 10:40:00,54.32,54.48,54.3,54.33,199671.59277504103,28.4583,28.5421,28.4478,28.4635,199671.5928
2005-05-16 10:45:00,54.31,54.31,53.8,53.85,330487.1373836891,28.453,28.453,28.1858,28.212,330487.1374
2005-05-16 10:50:00,53.9,53.93,53.63,53.71,260317.46031746035,28.2382,28.2539,28.0968,28.1387,260317.4603
2005-05-16 10:55:00,53.72,53.81,53.26,53.42,299835.79638752056,28.1439,28.1911,27.9029,27.9867,299835.7964
2005-05-16 11:00:00,53.46,53.6,53.08,53.16,367597.1538040504,28.0077,28.081,27.8086,27.8505,367597.1538
2005-05-16 11:05:00,53.14,53.43,53.12,53.33,393212.9173508484,27.8401,27.992,27.8296,27.9396,393212.9174
2005-05-16 11:10:00,53.28,53.37,53.03,53.12,337274.22003284073,27.9134,27.9606,27.7824,27.8296,337274.22
2005-05-16 11:15:00,53.15,53.28,53.02,53.08,242911.877394636,27.8453,27.9134,27.7772,27.8086,242911.8774
2005-05-16 11:20:00,53.08,53.28,52.8,53.17,409633.2785987959,27.8086,27.9134,27.6619,27.8558,409633.2786
2005-05-16 11:25:00,53.16,53.54,53.07,53.48,354132.45758073346,27.8505,28.0496,27.8034,28.0182,354132.4576
2005-05-16 11:30:00,53.48,53.49,53.24,53.43,234592.227695676,28.0182,28.0234,27.8924,27.992,234592.2277
2005-05-16 11:35:00,53.42,53.62,53.28,53.44,287575.2599890531,27.9867,28.0915,27.9134,27.9972,287575.26
2005-05-16 11:40:00,53.45,53.45,53.17,53.24,173399.01477832513,28.0025,28.0025,27.8558,27.8924,173399.0148
2005-05-16 11:45:00,53.24,53.49,53.24,53.46,185769.0202517789,27.8924,28.0234,27.8924,28.0077,185769.0203
2005-05-16 11:50:00,53.46,53.78,53.45,53.64,326874.6579091407,28.0077,28.1753,28.0025,28.102,326874.6579
2005-05-16 11:55:00,53.62,53.76,53.49,53.72,173508.48385331145,28.0915,28.1649,28.0234,28.1439,173508.4839
2005-05-16 12:00:00,53.71,53.85,53.71,53.85,221455.938697318,28.1387,28.212,28.1387,28.212,221455.9387
2005-05-16 12:05:00,53.85,54.03,53.81,53.86,239737.27422003285,28.212,28.3063,28.1911,28.2173,239737.2742
2005-05-16 12:10:00,53.87,54.05,53.81,54.04,159277.5041050903,28.2225,28.3168,28.1911,28.3116,159277.5041
2005-05-16 12:15:00,54.05,54.08,53.85,54.01,192993.97920087576,28.3168,28.3325,28.212,28.2958,192993.9792
2005-05-16 12:20:00,54.01,54.08,53.81,53.89,128516.69403393542,28.2958,28.3325,28.1911,28.233,128516.694
2005-05-16 12:25:00,53.89,53.99,53.81,53.95,85604.8166392994,28.233,28.2854,28.1911,28.2644,85604.8166
2005-05-16 12:30:00,53.95,54.02,53.93,53.96,70935.96059113301,28.2644,28.3011,28.2539,28.2697,70935.9606
2005-05-16 12:35:00,53.93,54.0,53.9,53.93,72687.46579091407,28.2539,28.2906,28.2382,28.2539,72687.4658
2005-05-16 12:40:00,53.93,53.98,53.72,53.76,81554.46086480569,28.2539,28.2801,28.1439,28.1649,81554.4609
2005-05-16 12:45:00,53.79,54.01,53.77,53.93,104433.4975369458,28.1806,28.2958,28.1701,28.2539,104433.4975
2005-05-16 12:50:00,53.96,54.35,53.93,54.32,203503.01039956213,28.2697,28.474,28.2539,28.4583,203503.0104
2005-05-16 12:55:00,54.31,54.46,54.26,54.41,196278.05145046525,28.453,28.5316,28.4268,28.5054,196278.0515
2005-05-16 13:00:00,54.4,54.42,54.12,54.13,185769.0202517789,28.5002,28.5106,28.3535,28.3587,185769.0203
2005-05-16 13:05:00,54.13,54.15,53.94,54.14,200218.93814997264,28.3587,28.3692,28.2592,28.364,200218.9381
2005-05-16 13:10:00,54.14,54.23,53.99,54.12,122714.83305966064,28.364,28.4111,28.2854,28.3535,122714.8331
2005-05-16 13:15:00,54.11,54.23,54.1,54.22,128297.7558839628,28.3482,28.4111,28.343,28.4059,128297.7559
2005-05-16 13:20:00,54.19,54.62,54.19,54.55,146469.6223316913,28.3901,28.6154,28.3901,28.5788,146469.6223
2005-05-16 13:25:00,54.55,54.58,54.41,54.54,113847.83798576905,28.5788,28.5945,28.5054,28.5735,113847.838
2005-05-16 13:30:00,54.53,54.67,54.46,54.51,174931.58182813355,28.5683,28.6416,28.5316,28.5578,174931.5818
2005-05-16 13:35:00,54.51,54.51,54.35,54.44,147235.90585659552,28.5578,28.5578,28.474,28.5211,147235.9059
2005-05-16 13:40:00,54.44,54.63,54.37,54.45,146688.56048166394,28.5211,28.6207,28.4845,28.5264,146688.5605
2005-05-16 13:45:00,54.44,54.49,54.33,54.33,138697.31800766283,28.5211,28.5473,28.4635,28.4635,138697.318
2005-05-16 13:50:00,54.33,54.54,54.26,54.54,143185.5500821018,28.4635,28.5735,28.4268,28.5735,143185.5501
2005-05-16 13:55:00,54.52,54.54,54.4,54.48,102463.05418719212,28.563,28.5735,28.5002,28.5421,102463.0542
2005-05-16 14:00:00,54.44,54.59,54.38,54.43,127969.34865900384,28.5211,28.5997,28.4897,28.5159,127969.3487
2005-05-16 14:05:00,54.46,54.48,54.34,54.38,116803.50301039957,28.5316,28.5421,28.4687,28.4897,116803.503
2005-05-16 14:10:00,54.37,54.5,54.37,54.48,145922.2769567597,28.4845,28.5526,28.4845,28.5421,145922.277
2005-05-16 14:15:00,54.49,54.54,54.37,54.38,72687.46579091407,28.5473,28.5735,28.4845,28.4897,72687.4658
2005-05-16 14:20:00,54.38,54.54,54.37,54.53,108483.85331143952,28.4897,28.5735,28.4845,28.5683,108483.8533
2005-05-16 14:25:00,54.53,55.02,54.52,54.92,257909.14066776136,28.5683,28.825,28.563,28.7726,257909.1407
2005-05-16 14:30:00,54.92,55.27,54.9,55.27,286808.9764641489,28.7726,28.956,28.7621,28.956,286808.9765
2005-05-16 14:35:00,55.24,55.36,55.11,55.19,276190.4761904762,28.9402,29.0031,28.8721,28.914,276190.4762
2005-05-16 14:40:00,55.19,55.36,55.13,55.19,142638.20470717025,28.914,29.0031,28.8826,28.914,142638.2047
2005-05-16 14:45:00,55.19,55.22,55.11,55.22,133771.2096332786,28.914,28.9298,28.8721,28.9298,133771.2096
2005-05-16 14:50:00,55.22,55.4,55.18,55.35,130158.73015873016,28.9298,29.0241,28.9088,28.9979,130158.7302
2005-05-16 14:55:00,55.33,55.39,55.29,55.38,94033.93541324577,28.9874,29.0188,28.9664,29.0136,94033.9354
2005-05-16 15:00:00,55.38,55.49,55.38,55.42,96770.66228790367,29.0136,29.0712,29.0136,29.0345,96770.6623
2005-05-16 15:05:00,55.4,55.63,55.28,55.54,169129.7208538588,29.0241,29.1446,28.9612,29.0974,169129.7209
2005-05-16 15:10:00,55.54,55.95,55.54,55.84,310125.88943623425,29.0974,29.3122,29.0974,29.2546,310125.8894
2005-05-16 15:15:00,55.85,56.08,55.67,56.02,299726.3273125342,29.2598,29.3803,29.1655,29.3489,299726.3273
2005-05-16 15:20:00,56.02,56.22,55.91,55.92,248932.67651888344,29.3489,29.4537,29.2913,29.2965,248932.6765
2005-05-16 15:25:00,55.93,56.02,55.67,55.67,126108.37438423646,29.3017,29.3489,29.1655,29.1655,126108.3744
2005-05-16 15:30:00,55.72,55.72,55.45,55.54,212370.00547345376,29.1917,29.1917,29.0503,29.0974,212370.0055
2005-05-16 15:35:00,55.57,55.71,55.36,55.57,232621.7843459223,29.1131,29.1865,29.0031,29.1131,232621.7843
2005-05-16 15:40:00,55.57,55.66,55.4,55.44,189162.5615763547,29.1131,29.1603,29.0241,29.045,189162.5616
2005-05-16 15:45:00,55.44,55.5,55.35,55.41,193431.85550082105,29.045,29.0765,28.9979,29.0293,193431.8555
2005-05-16 15:50:00,55.43,55.72,55.4,55.46,108921.72961138478,29.0398,29.1917,29.0241,29.0555,108921.7296
2005-05-16 15:55:00,55.47,55.54,55.37,55.49,244006.5681444992,29.0607,29.0974,29.0084,29.0712,244006.5681
2005-05-17 09:30:00,55.28,56.09,55.04,55.91,245101.2588943624,28.9612,29.3856,28.8355,29.2913,245101.2589
2005-05-17 09:35:00,55.91,56.07,55.82,55.85,180952.3809523809,29.2913,29.3751,29.2441,29.2598,180952.381
2005-05-17 09:40:00,55.86,55.89,55.5,55.77,256157.63546798032,29.2651,29.2808,29.0765,29.2179,256157.6355
2005-05-17 09:45:00,55.79,55.94,55.28,55.93,215654.07772304324,29.2284,29.307,28.9612,29.3017,215654.0777
2005-05-17 09:50:00,55.92,56.13,55.92,56.07,183032.29337712092,29.2965,29.4065,29.2965,29.3751,183032.2934
2005-05-17 09:55:00,56.04,56.33,56.03,56.18,227586.2068965517,29.3594,29.5113,29.3541,29.4327,227586.2069
2005-05-17 10:00:00,56.18,56.18,55.69,55.81,257252.32621784348,29.4327,29.4327,29.176,29.2389,257252.3262
2005-05-17 10:05:00,55.85,56.04,55.56,55.66,213464.6962233169,29.2598,29.3594,29.1079,29.1603,213464.6962
2005-05-17 10:10:00,55.65,55.95,55.36,55.82,179091.4066776136,29.155,29.3122,29.0031,29.2441,179091.4067
2005-05-17 10:15:00,55.83,56.04,55.71,55.99,163765.73617952928,29.2493,29.3594,29.1865,29.3332,163765.7362
2005-05-17 10:20:00,55.99,56.41,55.97,56.24,202736.7268746579,29.3332,29.5532,29.3227,29.4641,202736.7269
2005-05-17 10:25:00,56.21,56.34,56.09,56.13,129939.79200875752,29.4484,29.5165,29.3856,29.4065,129939.792
2005-05-17 10:30:00,56.11,56.26,55.88,55.91,156321.8390804598,29.396,29.4746,29.2755,29.2913,156321.8391
2005-05-17 10:35:00,55.9,56.07,55.88,55.97,81007.11548987411,29.286,29.3751,29.2755,29.3227,81007.1155
2005-05-17 10:40:00,55.96,56.01,55.91,55.99,90859.3322386426,29.3175,29.3436,29.2913,29.3332,90859.3322
2005-05-17 10:45:00,56.0,56.18,55.99,56.08,136836.34373289548,29.3384,29.4327,29.3332,29.3803,136836.3437
2005-05-17 10:50:00,56.0,56.04,55.92,55.95,90202.51778872468,29.3384,29.3594,29.2965,29.3122,90202.5178
2005-05-17 10:55:00,55.96,56.23,55.93,56.06,167159.2775041051,29.3175,29.4589,29.3017,29.3698,167159.2775
2005-05-17 11:00:00,56.05,56.17,56.02,56.13,54625.06841817187,29.3646,29.4275,29.3489,29.4065,54625.0684
2005-05-17 11:05:00,56.14,56.35,55.72,56.35,144061.30268199235,29.4118,29.5218,29.1917,29.5218,144061.3027
2005-05-17 11:10:00,56.34,56.34,56.12,56.24,86808.97646414889,29.5165,29.5165,29.4013,29.4641,86808.9765
2005-05-17 11:15:00,56.23,56.34,56.18,56.24,93377.12096332786,29.4589,29.5165,29.4327,29.4641,93377.121
2005-05-17 11:20:00,56.26,56.27,56.16,56.25,59551.17679255611,29.4746,29.4799,29.4222,29.4694,59551.1768
2005-05-17 11:25:00,56.26,56.41,56.24,56.37,103886.15216201424,29.4746,29.5532,29.4641,29.5323,103886.1522
2005-05-17 11:30:00,56.37,56.37,56.1,56.24,72140.12041598248,29.5323,29.5323,29.3908,29.4641,72140.1204
2005-05-17 11:35:00,56.23,56.29,56.18,56.24,43897.099069512864,29.4589,29.4903,29.4327,29.4641,43897.0991
2005-05-17 11:40:00,56.24,56.34,56.24,56.34,37657.36179529283,29.4641,29.5165,29.4641,29.5165,37657.3618
2005-05-17 11:45:00,56.34,56.51,56.34,56.51,127093.5960591133,29.5165,29.6056,29.5165,29.6056,127093.5961
2005-05-17 11:50:00,56.51,56.72,56.5,56.55,109140.6677613574,29.6056,29.7156,29.6004,29.6266,109140.6678
2005-05-17 11:55:00,56.55,56.79,56.51,56.7,124575.80733442804,29.6266,29.7523,29.6056,29.7051,124575.8073
2005-05-17 12:00:00,56.71,56.94,56.65,56.83,110782.70388615216,29.7104,29.8309,29.6789,29.7732,110782.7039
2005-05-17 12:05:00,56.82,56.84,56.67,56.67,65353.03776683087,29.768,29.7785,29.6894,29.6894,65353.0378
2005-05-17 12:10:00,56.67,56.72,56.55,56.65,127969.34865900384,29.6894,29.7156,29.6266,29.6789,127969.3487
2005-05-17 12:15:00,56.64,56.76,56.64,56.64,74329.50191570881,29.6737,29.7366,29.6737,29.6737,74329.5019
2005-05-17 12:20:00,56.66,56.74,56.61,56.74,97865.35303776684,29.6842,29.7261,29.658,29.7261,97865.353
2005-05-17 12:25:00,56.7,56.87,56.7,56.85,53092.50136836344,29.7051,29.7942,29.7051,29.7837,53092.5014
2005-05-17 12:30:00,56.86,56.88,56.75,56.79,43459.2227695676,29.789,29.7994,29.7313,29.7523,43459.2228
2005-05-17 12:35:00,56.78,56.79,56.68,56.68,52873.56321839081,29.747,29.7523,29.6947,29.6947,52873.5632
2005-05-17 12:40:00,56.68,56.69,56.53,56.54,79802.95566502464,29.6947,29.6999,29.6161,29.6213,79802.9557
2005-05-17 12:45:00,56.54,56.61,56.52,56.55,36562.67104542967,29.6213,29.658,29.6108,29.6266,36562.671
2005-05-17 12:50:00,56.55,56.59,56.55,56.58,44772.8516694034,29.6266,29.6475,29.6266,29.6423,44772.8517
2005-05-17 12:55:00,56.57,56.72,56.57,56.66,85166.94033935413,29.637,29.7156,29.637,29.6842,85166.9403
2005-05-17 13:00:00,56.66,56.68,56.56,56.64,67542.4192665572,29.6842,29.6947,29.6318,29.6737,67542.4193
2005-05-17 13:05:00,56.65,56.73,56.64,56.65,62616.310892172965,29.6789,29.7209,29.6737,29.6789,62616.3109
2005-05-17 13:10:00,56.64,56.79,56.64,56.79,36891.07827038861,29.6737,29.7523,29.6737,29.7523,36891.0783
2005-05-17 13:15:00,56.79,56.88,56.71,56.71,110344.8275862069,29.7523,29.7994,29.7104,29.7104,110344.8276
2005-05-17 13:20:00,56.73,56.76,56.63,56.76,65462.50684181719,29.7209,29.7366,29.6685,29.7366,65462.5068
2005-05-17 13:25:00,56.75,56.76,56.7,56.72,40503.557744937054,29.7313,29.7366,29.7051,29.7156,40503.5577
2005-05-17 13:30:00,56.76,56.89,56.66,56.66,101696.7706622879,29.7366,29.8047,29.6842,29.6842,101696.7707
2005-05-17 13:35:00,56.67,56.78,56.62,56.76,62616.310892172965,29.6894,29.747,29.6632,29.7366,62616.3109
2005-05-17 13:40:00,56.76,56.78,56.71,56.78,27367.26874657909,29.7366,29.747,29.7104,29.747,27367.2687
2005-05-17 13:45:00,56.77,56.85,56.71,56.72,89217.29611384784,29.7418,29.7837,29.7104,29.7156,89217.2961
2005-05-17 13:50:00,56.72,56.76,56.55,56.55,80569.23918992885,29.7156,29.7366,29.6266,29.6266,80569.2392
2005-05-17 13:55:00,56.54,56.67,56.54,56.63,94143.40448823207,29.6213,29.6894,29.6213,29.6685,94143.4045
2005-05-17 14:00:00,56.64,56.7,56.57,56.6,182703.886152162,29.6737,29.7051,29.637,29.6527,182703.8862
2005-05-17 14:05:00,56.6,56.73,56.59,56.64,83196.49698960045,29.6527,29.7209,29.6475,29.6737,83196.497
2005-05-17 14:10:00,56.63,56.65,56.59,56.64,64586.75424192666,29.6685,29.6789,29.6475,29.6737,64586.7542
2005-05-17 14:15:00,56.64,56.75,56.64,56.71,133771.2096332786,29.6737,29.7313,29.6737,29.7104,133771.2096
2005-05-17 14:20:00,56.67,56.7,56.63,56.67,67980.29556650246,29.6894,29.7051,29.6685,29.6894,67980.2956
2005-05-17 14:25:00,56.67,56.67,56.58,56.62,82101.80623973727,29.6894,29.6894,29.6423,29.6632,82101.8062
2005-05-17 14:30:00,56.62,56.72,56.59,56.68,145593.86973180078,29.6632,29.7156,29.6475,29.6947,145593.8697
2005-05-17 14:35:00,56.71,56.87,56.69,56.85,109688.013136289,29.7104,29.7942,29.6999,29.7837,109688.0131
2005-05-17 14:40:00,56.84,56.89,56.76,56.89,115708.8122605364,29.7785,29.8047,29.7366,29.8047,115708.8123
2005-05-17 14:45:00,56.85,56.97,56.83,56.87,101039.95621237002,29.7837,29.8466,29.7732,29.7942,101039.9562
2005-05-17 14:50:00,56.87,57.07,56.82,56.97,116256.157635468,29.7942,29.899,29.768,29.8466,116256.1576
2005-05-17 14:55:00,56.97,57.0,56.82,56.92,60536.39846743296,29.8466,29.8623,29.768,29.8204,60536.3985
2005-05-17 15:00:00,56.95,57.09,56.91,57.06,130706.07553366174,29.8361,29.9095,29.8152,29.8937,130706.0755
2005-05-17 15:05:00,57.06,57.18,56.96,57.14,105309.25013683634,29.8937,29.9566,29.8414,29.9357,105309.2501
2005-05-17 15:10:00,57.16,57.24,57.06,57.09,190476.19047619047,29.9461,29.988,29.8937,29.9095,190476.1905
2005-05-17 15:15:00,57.09,57.29,57.08,57.21,116584.56486042694,29.9095,30.0142,29.9042,29.9723,116584.5649
2005-05-17 15:20:00,57.22,57.34,57.21,57.32,192884.51012588944,29.9776,30.0404,29.9723,30.03,192884.5101
2005-05-17 15:25:00,57.33,57.35,57.19,57.25,127312.53420908592,30.0352,30.0457,29.9618,29.9933,127312.5342
2005-05-17 15:30:00,57.25,57.5,57.25,57.46,146798.02955665026,29.9933,30.1243,29.9933,30.1033,146798.0296
2005-05-17 15:35:00,57.42,57.67,57.37,57.59,216310.89217296115,30.0823,30.2133,30.0562,30.1714,216310.8922
2005-05-17 15:40:00,57.59,57.62,57.5,57.52,166392.9939792009,30.1714,30.1871,30.1243,30.1347,166392.994
2005-05-17 15:45:00,57.52,57.65,57.52,57.55,160700.60207991244,30.1347,30.2028,30.1347,30.1505,160700.6021
2005-05-17 15:50:00,57.57,57.69,57.54,57.66,189819.3760262726,30.1609,30.2238,30.1452,30.2081,189819.376
2005-05-17 15:55:00,57.67,57.73,57.51,57.6,237876.29994526543,30.2133,30.2448,30.1295,30.1766,237876.2999
2005-05-18 09:30:00,58.46,58.92,58.28,58.72,336507.9365079365,30.6272,30.8682,30.5329,30.7634,336507.9365
2005-05-18 09:35:00,58.73,58.79,58.46,58.64,275205.25451559934,30.7687,30.8001,30.6272,30.7215,275205.2545
2005-05-18 09:40:00,58.67,58.72,58.59,58.64,233169.12972085387,30.7372,30.7634,30.6953,30.7215,233169.1297
2005-05-18 09:45:00,58.64,58.69,58.57,58.57,175150.5199781062,30.7215,30.7477,30.6848,30.6848,175150.52
2005-05-18 09:50:00,58.57,58.63,58.47,58.56,172413.7931034483,30.6848,30.7163,30.6324,30.6796,172413.7931
2005-05-18 09:55:00,58.58,58.65,58.38,58.42,113519.43076081008,30.6901,30.7267,30.5853,30.6062,113519.4308
2005-05-18 10:00:00,58.45,58.65,58.38,58.6,145046.5243568692,30.622,30.7267,30.5853,30.7005,145046.5244
2005-05-18 10:05:00,58.58,58.97,58.58,58.97,203393.5413245758,30.6901,30.8944,30.6901,30.8944,203393.5413
2005-05-18 10:10:00,58.92,59.01,58.83,58.95,138040.50355774493,30.8682,30.9153,30.821,30.8839,138040.5036
2005-05-18 10:15:00,59.0,59.07,58.83,58.98,219813.90257252328,30.9101,30.9468,30.821,30.8996,219813.9026
2005-05-18 10:20:00,58.98,59.03,58.84,58.96,108812.26053639848,30.8996,30.9258,30.8263,30.8892,108812.2605
2005-05-18 10:25:00,58.97,59.1,58.92,59.04,129173.50848385332,30.8944,30.9625,30.8682,30.9311,129173.5085
2005-05-18 10:30:00,59.09,59.09,58.01,58.24,635577.4493705529,30.9573,30.9573,30.3914,30.5119,635577.4494
2005-05-18 10:35:00,58.24,58.45,58.01,58.14,394636.01532567054,30.5119,30.622,30.3914,30.4596,394636.0153
2005-05-18 10:40:00,58.1,58.69,58.1,58.38,431089.2172961138,30.4386,30.7477,30.4386,30.5853,431089.2173
2005-05-18 10:45:00,58.32,58.58,58.19,58.25,230979.74822112755,30.5539,30.6901,30.4857,30.5172,230979.7482
2005-05-18 10:50:00,58.19,58.41,58.11,58.19,177777.77777777778,30.4857,30.601,30.4438,30.4857,177777.7778
2005-05-18 10:55:00,58.19,58.21,57.69,57.73,288013.1362889984,30.4857,30.4962,30.2238,30.2448,288013.1363
2005-05-18 11:00:00,57.73,58.37,57.71,58.32,216529.8303229338,30.2448,30.5801,30.2343,30.5539,216529.8303
2005-05-18 11:05:00,58.24,58.31,58.1,58.1,160262.72577996718,30.5119,30.5486,30.4386,30.4386,160262.7258
2005-05-18 11:10:00,58.18,58.18,57.82,58.01,194088.66995073893,30.4805,30.4805,30.2919,30.3914,194088.67
2005-05-18 11:15:00,57.97,58.06,57.86,57.9,142966.6119321292,30.3705,30.4176,30.3129,30.3338,142966.6119
2005-05-18 11:20:00,57.89,57.96,57.64,57.82,189053.0925013684,30.3286,30.3653,30.1976,30.2919,189053.0925
2005-05-18 11:25:00,57.81,57.82,57.55,57.55,170881.22605363987,30.2867,30.2919,30.1505,30.1505,170881.2261
2005-05-18 11:30:00,57.55,57.68,57.5,57.5,218281.33552271483,30.1505,30.2186,30.1243,30.1243,218281.3355
2005-05-18 11:35:00,57.5,57.77,57.44,57.71,190476.19047619047,30.1243,30.2657,30.0928,30.2343,190476.1905
2005-05-18 11:40:00,57.71,57.72,57.61,57.63,119978.10618500276,30.2343,30.2395,30.1819,30.1924,119978.1062
2005-05-18 11:45:00,57.6,57.63,57.36,57.41,311548.9874110564,30.1766,30.1924,30.0509,30.0771,311548.9874
2005-05-18 11:50:00,57.41,57.48,57.28,57.34,128626.16310892174,30.0771,30.1138,30.009,30.0404,128626.1631
2005-05-18 11:55:00,57.33,57.64,57.32,57.61,135194.30760810073,30.0352,30.1976,30.03,30.1819,135194.3076
2005-05-18 12:00:00,57.61,57.95,57.59,57.78,153256.70498084291,30.1819,30.36,30.1714,30.2709,153256.705
2005-05-18 12:05:00,57.76,57.87,57.64,57.82,261302.6819923372,30.2605,30.3181,30.1976,30.2919,261302.682
2005-05-18 12:10:00,57.85,58.13,57.84,58.12,166502.4630541872,30.3076,30.4543,30.3024,30.4491,166502.4631
2005-05-18 12:15:00,58.08,58.14,57.96,58.0,114285.71428571428,30.4281,30.4596,30.3653,30.3862,114285.7143
2005-05-18 12:20:00,57.96,58.04,57.71,57.71,115161.46688560482,30.3653,30.4072,30.2343,30.2343,115161.4669
2005-05-18 12:25:00,57.71,57.84,57.69,57.77,33388.06787082649,30.2343,30.3024,30.2238,30.2657,33388.0679
2005-05-18 12:30:00,57.77,57.81,57.64,57.69,47837.985769020255,30.2657,30.2867,30.1976,30.2238,47837.9858
2005-05-18 12:35:00,57.71,57.85,57.67,57.81,62835.2490421456,30.2343,30.3076,30.2133,30.2867,62835.249
2005-05-18 12:40:00,57.81,57.89,57.73,57.77,72030.65134099618,30.2867,30.3286,30.2448,30.2657,72030.6513
2005-05-18 12:45:00,57.77,57.8,57.73,57.73,52983.03229337712,30.2657,30.2814,30.2448,30.2448,52983.0323
2005-05-18 12:50:00,57.73,57.89,57.73,57.86,51122.05801860974,30.2448,30.3286,30.2448,30.3129,51122.058
2005-05-18 12:55:00,57.86,57.88,57.82,57.85,40831.964969896006,30.3129,30.3233,30.2919,30.3076,40831.965
2005-05-18 13:00:00,57.86,58.1,57.84,58.08,76409.41434044883,30.3129,30.4386,30.3024,30.4281,76409.4143
2005-05-18 13:05:00,58.08,58.09,57.98,57.98,51778.87246852765,30.4281,30.4334,30.3757,30.3757,51778.8725
2005-05-18 13:10:00,57.98,58.14,57.95,58.06,45977.01149425288,30.3757,30.4596,30.36,30.4176,45977.0115
2005-05-18 13:15:00,58.06,58.09,57.98,57.99,69950.73891625616,30.4176,30.4334,30.3757,30.381,69950.7389
2005-05-18 13:20:00,57.96,58.03,57.87,57.99,39846.74329501916,30.3653,30.4019,30.3181,30.381,39846.7433
2005-05-18 13:25:00,57.99,58.09,57.96,58.03,83743.84236453203,30.381,30.4334,30.3653,30.4019,83743.8424
2005-05-18 13:30:00,58.03,58.1,58.02,58.1,27257.799671592777,30.4019,30.4386,30.3967,30.4386,27257.7997
2005-05-18 13:35:00,58.1,58.28,58.1,58.12,70607.55336617406,30.4386,30.5329,30.4386,30.4491,70607.5534
2005-05-18 13:40:00,58.12,58.14,58.03,58.03,76409.41434044883,30.4491,30.4596,30.4019,30.4019,76409.4143
2005-05-18 13:45:00,58.03,58.14,58.02,58.08,43678.16091954024,30.4019,30.4596,30.3967,30.4281,43678.1609
2005-05-18 13:50:00,58.14,58.18,58.09,58.09,32512.31527093596,30.4596,30.4805,30.4334,30.4334,32512.3153
2005-05-18 13:55:00,58.1,58.18,58.04,58.08,32293.37712096333,30.4386,30.4805,30.4072,30.4281,32293.3771
2005-05-18 14:00:00,58.08,58.11,57.88,57.94,80569.23918992885,30.4281,30.4438,30.3233,30.3548,80569.2392
2005-05-18 14:05:00,57.93,57.97,57.7,57.97,90311.986863711,30.3495,30.3705,30.229,30.3705,90311.9869
2005-05-18 14:10:00,57.97,58.08,57.87,57.87,63492.06349206349,30.3705,30.4281,30.3181,30.3181,63492.0635
2005-05-18 14:15:00,57.86,58.02,57.83,57.95,121620.14230979748,30.3129,30.3967,30.2971,30.36,121620.1423
2005-05-18 14:20:00,57.95,57.98,57.78,57.86,119321.29173508484,30.36,30.3757,30.2709,30.3129,119321.2917
2005-05-18 14:25:00,57.87,57.94,57.78,57.79,88013.13628899836,30.3181,30.3548,30.2709,30.2762,88013.1363
2005-05-18 14:30:00,57.78,57.85,57.64,57.79,125998.90530925014,30.2709,30.3076,30.1976,30.2762,125998.9053
2005-05-18 14:35:00,57.78,57.87,57.7,57.79,91844.55391351944,30.2709,30.3181,30.229,30.2762,91844.5539
2005-05-18 14:40:00,57.82,57.93,57.78,57.8,90421.45593869733,30.2919,30.3495,30.2709,30.2814,90421.4559
2005-05-18 14:45:00,57.8,57.96,57.7,57.84,141543.51395730706,30.2814,30.3653,30.229,30.3024,141543.514
2005-05-18 14:50:00,57.82,58.01,57.79,57.93,123590.5856595512,30.2919,30.3914,30.2762,30.3495,123590.5857
2005-05-18 14:55:00,57.94,58.06,57.83,57.93,124247.40010946908,30.3548,30.4176,30.2971,30.3495,124247.4001
2005-05-18 15:00:00,58.02,58.02,57.82,57.86,65900.38314176246,30.3967,30.3967,30.2919,30.3129,65900.3831
2005-05-18 15:05:00,57.87,57.96,57.58,57.78,127969.34865900384,30.3181,30.3653,30.1662,30.2709,127969.3487
2005-05-18 15:10:00,57.75,57.85,57.7,57.81,79802.95566502464,30.2552,30.3076,30.229,30.2867,79802.9557
2005-05-18 15:15:00,57.78,57.82,57.74,57.79,96113.84783798576,30.2709,30.2919,30.25,30.2762,96113.8478
2005-05-18 15:20:00,57.79,57.86,57.73,57.82,112862.61631089218,30.2762,30.3129,30.2448,30.2919,112862.6163
2005-05-18 15:25:00,57.82,57.83,57.7,57.8,90749.86316365626,30.2919,30.2971,30.229,30.2814,90749.8632
2005-05-18 15:30:00,57.79,57.88,57.73,57.81,148002.18938149975,30.2762,30.3233,30.2448,30.2867,148002.1894
2005-05-18 15:35:00,57.8,57.84,57.71,57.72,75971.53804050355,30.2814,30.3024,30.2343,30.2395,75971.538
2005-05-18 15:40:00,57.73,57.89,57.72,57.8,78598.79584017515,30.2448,30.3286,30.2395,30.2814,78598.7958
2005-05-18 15:45:00,57.83,57.86,57.67,57.78,70607.55336617406,30.2971,30.3129,30.2133,30.2709,70607.5534
2005-05-18 15:50:00,57.75,57.79,57.68,57.7,109906.95128626164,30.2552,30.2762,30.2186,30.229,109906.9513
2005-05-18 15:55:00,57.69,57.82,57.67,57.8,91844.55391351944,30.2238,30.2919,30.2133,30.2814,91844.5539
2005-05-19 09:30:00,58.46,58.61,58.19,58.56,284400.65681444993,30.6272,30.7058,30.4857,30.6796,284400.6568
2005-05-19 09:35:00,58.56,58.64,58.37,58.59,186425.8347016968,30.6796,30.7215,30.5801,30.6953,186425.8347
2005-05-19 09:40:00,58.56,58.6,58.18,58.19,182922.82430213463,30.6796,30.7005,30.4805,30.4857,182922.8243
2005-05-19 09:45:00,58.19,58.42,58.17,58.31,223864.25834701696,30.4857,30.6062,30.4753,30.5486,223864.2583
2005-05-19 09:50:00,58.32,58.33,58.13,58.29,98303.2293377121,30.5539,30.5591,30.4543,30.5381,98303.2293
2005-05-19 09:55:00,58.28,58.44,58.21,58.29,150848.38533114397,30.5329,30.6167,30.4962,30.5381,150848.3853
2005-05-19 10:00:00,58.32,58.39,58.24,58.39,106841.81718664478,30.5539,30.5905,30.5119,30.5905,106841.8172
2005-05-19 10:05:00,58.39,58.53,58.37,58.46,186097.42747673785,30.5905,30.6639,30.5801,30.6272,186097.4275
2005-05-19 10:10:00,58.45,58.91,58.37,58.8,225068.41817186645,30.622,30.863,30.5801,30.8053,225068.4182
2005-05-19 10:15:00,58.86,59.15,58.77,59.07,169786.53530377668,30.8368,30.9887,30.7896,30.9468,169786.5353
2005-05-19 10:20:00,59.1,59.15,58.96,59.14,163656.26710454296,30.9625,30.9887,30.8892,30.9835,163656.2671
2005-05-19 10:25:00,59.13,59.15,58.89,58.92,131581.82813355228,30.9782,30.9887,30.8525,30.8682,131581.8281
2005-05-19 10:30:00,58.92,59.1,58.69,59.02,214012.0415982485,30.8682,30.9625,30.7477,30.9206,214012.0416
2005-05-19 10:35:00,59.02,59.46,59.01,59.44,264258.3470169677,30.9206,31.1511,30.9153,31.1406,264258.347
2005-05-19 10:40:00,59.42,59.47,59.19,59.26,148549.53475643133,31.1301,31.1563,31.0096,31.0463,148549.5348
2005-05-19 10:45:00,59.26,59.74,59.24,59.49,209742.74767378217,31.0463,31.2978,31.0358,31.1668,209742.7477
2005-05-19 10:50:00,59.49,59.55,59.29,59.38,214668.8560481664,31.1668,31.1983,31.062,31.1092,214668.856
2005-05-19 10:55:00,59.38,59.51,59.34,59.45,168144.49917898193,31.1092,31.1773,31.0882,31.1459,168144.4992
2005-05-19 11:00:00,59.42,59.61,59.4,59.56,140886.69950738916,31.1301,31.2297,31.1197,31.2035,140886.6995
2005-05-19 11:05:00,59.56,59.74,59.55,59.72,152380.9523809524,31.2035,31.2978,31.1983,31.2873,152380.9524
2005-05-19 11:10:00,59.79,60.06,59.75,59.98,259551.1767925561,31.324,31.4654,31.303,31.4235,259551.1768
2005-05-19 11:15:00,59.97,60.25,59.93,60.12,221346.4696223317,31.4183,31.565,31.3973,31.4969,221346.4696
2005-05-19 11:20:00,60.13,60.14,59.83,59.88,140558.29228243022,31.5021,31.5074,31.3449,31.3711,140558.2923
2005-05-19 11:25:00,59.9,59.9,59.82,59.83,109906.95128626164,31.3816,31.3816,31.3397,31.3449,109906.9513
2005-05-19 11:30:00,59.84,59.86,59.74,59.76,103667.2140120416,31.3502,31.3607,31.2978,31.3083,103667.214
2005-05-19 11:35:00,59.79,59.83,59.62,59.65,131691.2972085386,31.324,31.3449,31.2349,31.2506,131691.2972
2005-05-19 11:40:00,59.7,59.78,59.66,59.68,63163.65626710455,31.2768,31.3188,31.2559,31.2664,63163.6563
2005-05-19 11:45:00,59.7,59.83,59.66,59.73,74876.84729064039,31.2768,31.3449,31.2559,31.2926,74876.8473
2005-05-19 11:50:00,59.8,59.88,59.73,59.82,44772.8516694034,31.3292,31.3711,31.2926,31.3397,44772.8517
2005-05-19 11:55:00,59.82,59.83,59.76,59.79,62616.310892172965,31.3397,31.3449,31.3083,31.324,62616.3109
2005-05-19 12:00:00,59.79,59.8,59.48,59.56,86699.50738916257,31.324,31.3292,31.1616,31.2035,86699.5074
2005-05-19 12:05:00,59.55,59.55,59.15,59.18,141762.4521072797,31.1983,31.1983,30.9887,31.0044,141762.4521
2005-05-19 12:10:00,59.17,59.32,59.06,59.29,136726.87465790915,30.9992,31.0778,30.9415,31.062,136726.8747
2005-05-19 12:15:00,59.3,59.47,59.17,59.21,123918.99288451012,31.0673,31.1563,30.9992,31.0201,123918.9929
2005-05-19 12:20:00,59.21,59.45,59.21,59.42,64477.28516694034,31.0201,31.1459,31.0201,31.1301,64477.2852
2005-05-19 12:25:00,59.43,59.44,59.21,59.27,75095.78544061304,31.1354,31.1406,31.0201,31.0516,75095.7854
2005-05-19 12:30:00,59.27,59.38,59.22,59.38,49808.42911877395,31.0516,31.1092,31.0254,31.1092,49808.4291
2005-05-19 12:35:00,59.34,59.37,59.24,59.29,30979.74822112753,31.0882,31.104,31.0358,31.062,30979.7482
2005-05-19 12:40:00,59.29,59.35,59.28,59.33,16091.954022988506,31.062,31.0935,31.0568,31.083,16091.954
2005-05-19 12:45:00,59.34,59.37,59.28,59.28,15873.015873015873,31.0882,31.104,31.0568,31.0568,15873.0159
2005-05-19 12:50:00,59.28,59.3,59.24,59.29,19047.61904761905,31.0568,31.0673,31.0358,31.062,19047.619
2005-05-19 12:55:00,59.28,59.42,59.27,59.4,89436.23426382047,31.0568,31.1301,31.0516,31.1197,89436.2343
2005-05-19 13:00:00,59.4,59.51,59.38,59.49,65462.50684181719,31.1197,31.1773,31.1092,31.1668,65462.5068
2005-05-19 13:05:00,59.5,59.51,59.38,59.42,54844.006568144505,31.1721,31.1773,31.1092,31.1301,54844.0066
2005-05-19 13:10:00,59.41,59.51,59.39,59.5,26819.92337164751,31.1249,31.1773,31.1144,31.1721,26819.9234
2005-05-19 13:15:00,59.5,59.51,59.4,59.44,51888.34154351396,31.1721,31.1773,31.1197,31.1406,51888.3415
2005-05-19 13:20:00,59.44,59.48,59.4,59.47,24192.66557197592,31.1406,31.1616,31.1197,31.1563,24192.6656
2005-05-19 13:25:00,59.47,59.74,59.47,59.72,81773.39901477833,31.1563,31.2978,31.1563,31.2873,81773.399
2005-05-19 13:30:00,59.72,59.72,59.61,59.65,39518.336070060206,31.2873,31.2873,31.2297,31.2506,39518.3361
2005-05-19 13:35:00,59.65,59.65,59.61,59.63,21674.87684729064,31.2506,31.2506,31.2297,31.2402,21674.8768
2005-05-19 13:40:00,59.64,59.7,59.61,59.67,57690.202517788726,31.2454,31.2768,31.2297,31.2611,57690.2025
2005-05-19 13:45:00,59.6,59.65,59.5,59.51,72140.12041598248,31.2244,31.2506,31.1721,31.1773,72140.1204
2005-05-19 13:50:00,59.51,59.52,59.25,59.4,110454.29666119322,31.1773,31.1825,31.0411,31.1197,110454.2967
2005-05-19 13:55:00,59.38,59.42,59.3,59.31,47290.640394088674,31.1092,31.1301,31.0673,31.0725,47290.6404
2005-05-19 14:00:00,59.29,59.47,59.29,59.36,61959.49644225506,31.062,31.1563,31.062,31.0987,61959.4964
2005-05-19 14:05:00,59.35,59.64,59.33,59.61,84838.53311439519,31.0935,31.2454,31.083,31.2297,84838.5331
2005-05-19 14:10:00,59.61,59.67,59.58,59.62,59770.11494252874,31.2297,31.2611,31.214,31.2349,59770.1149
2005-05-19 14:15:00,59.62,59.62,59.48,59.54,32074.438970990697,31.2349,31.2349,31.1616,31.193,32074.439
2005-05-19 14:20:00,59.53,59.59,59.46,59.52,28899.83579638752,31.1878,31.2192,31.1511,31.1825,28899.8358
2005-05-19 14:25:00,59.52,59.62,59.51,59.58,39299.39792008758,31.1825,31.2349,31.1773,31.214,39299.3979
2005-05-19 14:30:00,59.58,59.7,59.56,59.7,59003.831417624526,31.214,31.2768,31.2035,31.2768,59003.8314
2005-05-19 14:35:00,59.7,59.7,59.65,59.67,39956.21237000547,31.2768,31.2768,31.2506,31.2611,39956.2124
2005-05-19 14:40:00,59.61,59.67,59.57,59.62,66009.85221674877,31.2297,31.2611,31.2087,31.2349,66009.8522
2005-05-19 14:45:00,59.62,59.62,59.49,59.54,66776.13574165298,31.2349,31.2349,31.1668,31.193,66776.1357
2005-05-19 14:50:00,59.56,59.65,59.53,59.63,50136.836343732895,31.2035,31.2506,31.1878,31.2402,50136.8363
2005-05-19 14:55:00,59.65,59.78,59.62,59.74,68418.17186644774,31.2506,31.3188,31.2349,31.2978,68418.1719
2005-05-19 15:00:00,59.75,59.79,59.71,59.79,46962.23316912972,31.303,31.324,31.2821,31.324,46962.2332
2005-05-19 15:05:00,59.8,60.02,59.79,59.97,107060.7553366174,31.3292,31.4445,31.324,31.4183,107060.7553
2005-05-19 15:10:00,59.98,59.99,59.88,59.98,109250.13683634374,31.4235,31.4288,31.3711,31.4235,109250.1368
2005-05-19 15:15:00,60.01,60.1,59.98,60.1,114395.1833607006,31.4392,31.4864,31.4235,31.4864,114395.1834
2005-05-19 15:20:00,60.1,60.12,60.03,60.04,105856.59551176793,31.4864,31.4969,31.4497,31.455,105856.5955
2005-05-19 15:25:00,60.04,60.11,59.98,60.11,79912.42474001095,31.455,31.4916,31.4235,31.4916,79912.4247
2005-05-19 15:30:00,60.1,60.18,60.04,60.08,99726.3273125342,31.4864,31.5283,31.455,31.4759,99726.3273
2005-05-19 15:35:00,60.07,60.16,60.06,60.1,85933.22386425835,31.4707,31.5178,31.4654,31.4864,85933.2239
2005-05-19 15:40:00,60.09,60.11,60.03,60.09,74110.56376573618,31.4812,31.4916,31.4497,31.4812,74110.5638
2005-05-19 15:45:00,60.1,60.25,60.09,60.25,142090.85933223864,31.4864,31.565,31.4812,31.565,142090.8593
2005-05-19 15:50:00,60.25,60.3,60.13,60.3,155336.61740558292,31.565,31.5912,31.5021,31.5912,155336.6174
2005-05-19 15:55:00,60.29,60.41,60.23,60.37,237219.4854953476,31.5859,31.6488,31.5545,31.6279,237219.4855
2005-05-20 09:30:00,60.69,60.69,60.06,60.06,330925.0136836344,31.7955,31.7955,31.4654,31.4654,330925.0137
2005-05-20 09:35:00,60.06,60.07,59.71,59.93,158839.62780514505,31.4654,31.4707,31.2821,31.3973,158839.6278
2005-05-20 09:40:00,59.92,60.47,59.88,60.29,199233.7164750958,31.3921,31.6802,31.3711,31.5859,199233.7165
2005-05-20 09:45:00,60.37,60.44,60.11,60.15,138697.31800766283,31.6279,31.6645,31.4916,31.5126,138697.318
2005-05-20 09:50:00,60.22,60.22,59.89,59.93,138259.44170771755,31.5493,31.5493,31.3764,31.3973,138259.4417
2005-05-20 09:55:00,59.94,60.15,59.83,60.01,137712.096332786,31.4026,31.5126,31.3449,31.4392,137712.0963
2005-05-20 10:00:00,60.04,60.14,59.82,59.83,117131.91023535852,31.455,31.5074,31.3397,31.3449,117131.9102
2005-05-20 10:05:00,59.83,59.97,59.62,59.86,145046.5243568692,31.3449,31.4183,31.2349,31.3607,145046.5244
2005-05-20 10:10:00,59.86,60.2,59.67,59.88,137712.096332786,31.3607,31.5388,31.2611,31.3711,137712.0963
2005-05-20 10:15:00,59.86,59.91,59.65,59.67,73125.34209085934,31.3607,31.3869,31.2506,31.2611,73125.3421
2005-05-20 10:20:00,59.69,59.8,59.65,59.79,64586.75424192666,31.2716,31.3292,31.2506,31.324,64586.7542
2005-05-20 10:25:00,59.75,59.8,59.56,59.57,88669.95073891626,31.303,31.3292,31.2035,31.2087,88669.9507
2005-05-20 10:30:00,59.57,59.82,59.47,59.74,124904.21455938698,31.2087,31.3397,31.1563,31.2978,124904.2146
2005-05-20 10:35:00,59.74,59.93,59.72,59.78,102791.46141215108,31.2978,31.3973,31.2873,31.3188,102791.4614
2005-05-20 10:40:00,59.77,59.78,59.56,59.65,64915.161466885605,31.3135,31.3188,31.2035,31.2506,64915.1615
2005-05-20 10:45:00,59.64,59.72,59.62,59.72,61521.6201423098,31.2454,31.2873,31.2349,31.2873,61521.6201
2005-05-20 10:50:00,59.71,59.77,59.64,59.69,42802.4083196497,31.2821,31.3135,31.2454,31.2716,42802.4083
2005-05-20 10:55:00,59.65,59.72,59.63,59.72,41488.7794198139,31.2506,31.2873,31.2402,31.2873,41488.7794
2005-05-20 11:00:00,59.68,59.72,59.54,59.55,47947.45484400657,31.2664,31.2873,31.193,31.1983,47947.4548
2005-05-20 11:05:00,59.55,59.62,59.5,59.56,48604.26929392447,31.1983,31.2349,31.1721,31.2035,48604.2693
2005-05-20 11:10:00,59.55,59.62,59.51,59.59,29666.11932129173,31.1983,31.2349,31.1773,31.2192,29666.1193
2005-05-20 11:15:00,59.61,59.66,59.51,59.54,49808.42911877395,31.2297,31.2559,31.1773,31.193,49808.4291
2005-05-20 11:20:00,59.54,59.56,59.51,59.56,46195.94964422551,31.193,31.2035,31.1773,31.2035,46195.9496
2005-05-20 11:25:00,59.55,59.6,59.51,59.52,40722.49589490969,31.1983,31.2244,31.1773,31.1825,40722.4959
2005-05-20 11:30:00,59.53,59.57,59.51,59.56,40831.964969896006,31.1878,31.2087,31.1773,31.2035,40831.965
2005-05-20 11:35:00,59.57,59.58,59.51,59.55,24302.13464696224,31.2087,31.214,31.1773,31.1983,24302.1346
2005-05-20 11:40:00,59.54,59.6,59.54,59.57,17515.05199781062,31.193,31.2244,31.193,31.2087,17515.052
2005-05-20 11:45:00,59.56,59.66,59.56,59.62,36343.73289545703,31.2035,31.2559,31.2035,31.2349,36343.7329
2005-05-20 11:50:00,59.62,59.64,59.56,59.56,46633.82594417077,31.2349,31.2454,31.2035,31.2035,46633.8259
2005-05-20 11:55:00,59.6,59.6,59.54,59.56,35686.91844553914,31.2244,31.2244,31.193,31.2035,35686.9184
2005-05-20 12:00:00,59.57,59.59,59.49,59.49,79365.07936507936,31.2087,31.2192,31.1668,31.1668,79365.0794
2005-05-20 12:05:00,59.51,59.54,59.3,59.39,106185.00273672688,31.1773,31.193,31.0673,31.1144,106185.0027
2005-05-20 12:10:00,59.39,59.42,59.3,59.41,111220.58018609745,31.1144,31.1301,31.0673,31.1249,111220.5802
2005-05-20 12:15:00,59.4,59.43,59.32,59.32,41817.18664477285,31.1197,31.1354,31.0778,31.0778,41817.1866
2005-05-20 12:20:00,59.32,59.46,59.31,59.46,31636.56267104543,31.0778,31.1511,31.0725,31.1511,31636.5627
2005-05-20 12:25:00,59.46,59.51,59.4,59.43,31198.686371100164,31.1511,31.1773,31.1197,31.1354,31198.6864
2005-05-20 12:30:00,59.43,59.46,59.35,59.4,62068.96551724138,31.1354,31.1511,31.0935,31.1197,62068.9655
2005-05-20 12:35:00,59.4,59.42,59.38,59.42,53749.315818281335,31.1197,31.1301,31.1092,31.1301,53749.3158
2005-05-20 12:40:00,59.42,59.73,59.42,59.63,132129.17350848386,31.1301,31.2926,31.1301,31.2402,132129.1735
2005-05-20 12:45:00,59.69,59.75,59.57,59.6,65462.50684181719,31.2716,31.303,31.2087,31.2244,65462.5068
2005-05-20 12:50:00,59.6,59.74,59.59,59.74,30103.995621237,31.2244,31.2978,31.2192,31.2978,30103.9956
2005-05-20 12:55:00,59.73,59.75,59.65,59.71,24630.541871921185,31.2926,31.303,31.2506,31.2821,24630.5419
2005-05-20 13:00:00,59.72,59.86,59.7,59.86,51231.52709359606,31.2873,31.3607,31.2768,31.3607,51231.5271
2005-05-20 13:05:00,59.83,59.83,59.77,59.79,49151.61466885605,31.3449,31.3449,31.3135,31.324,49151.6147
2005-05-20 13:10:00,59.8,59.92,59.78,59.88,39846.74329501916,31.3292,31.3921,31.3188,31.3711,39846.7433
2005-05-20 13:15:00,59.88,59.93,59.81,59.86,56923.91899288452,31.3711,31.3973,31.3345,31.3607,56923.919
2005-05-20 13:20:00,59.85,59.88,59.78,59.81,34701.69677066229,31.3554,31.3711,31.3188,31.3345,34701.6968
2005-05-20 13:25:00,59.78,59.8,59.7,59.76,43349.75369458128,31.3188,31.3292,31.2768,31.3083,43349.7537
2005-05-20 13:30:00,59.76,59.79,59.59,59.59,67432.95019157088,31.3083,31.324,31.2192,31.2192,67432.9502
2005-05-20 13:35:00,59.59,59.66,59.57,59.66,23973.727422003285,31.2192,31.2559,31.2087,31.2559,23973.7274
2005-05-20 13:40:00,59.66,59.66,59.48,59.49,24302.13464696224,31.2559,31.2559,31.1616,31.1668,24302.1346
2005-05-20 13:45:00,59.51,59.65,59.51,59.6,39080.45977011495,31.1773,31.2506,31.1773,31.2244,39080.4598
2005-05-20 13:50:00,59.61,59.66,59.56,59.56,145046.5243568692,31.2297,31.2559,31.2035,31.2035,145046.5244
2005-05-20 13:55:00,59.56,59.56,59.44,59.47,43897.099069512864,31.2035,31.2035,31.1406,31.1563,43897.0991
2005-05-20 14:00:00,59.49,59.57,59.49,59.56,32183.90804597701,31.1668,31.2087,31.1668,31.2035,32183.908
2005-05-20 14:05:00,59.57,59.68,59.54,59.65,29994.526546250687,31.2087,31.2664,31.193,31.2506,29994.5265
2005-05-20 14:10:00,59.69,59.73,59.61,59.67,25287.35632183908,31.2716,31.2926,31.2297,31.2611,25287.3563
2005-05-20 14:15:00,59.67,59.72,59.55,59.62,149425.28735632185,31.2611,31.2873,31.1983,31.2349,149425.2874
2005-05-20 14:20:00,59.61,59.67,59.56,59.59,19376.026272578,31.2297,31.2611,31.2035,31.2192,19376.0263
2005-05-20 14:25:00,59.59,59.66,59.58,59.66,35139.57307060756,31.2192,31.2559,31.214,31.2559,35139.5731
2005-05-20 14:30:00,59.66,59.73,59.66,59.72,38642.58347016968,31.2559,31.2926,31.2559,31.2873,38642.5835
2005-05-20 14:35:00,59.72,59.73,59.59,59.63,21674.87684729064,31.2873,31.2926,31.2192,31.2402,21674.8768
2005-05-20 14:40:00,59.64,59.73,59.64,59.65,16310.89217296114,31.2454,31.2926,31.2454,31.2506,16310.8922
2005-05-20 14:45:00,59.65,59.7,59.62,59.66,22550.62944718117,31.2506,31.2768,31.2349,31.2559,22550.6294
2005-05-20 14:50:00,59.66,59.67,59.62,59.65,29009.30487137384,31.2559,31.2611,31.2349,31.2506,29009.3049
2005-05-20 14:55:00,59.64,59.64,59.57,59.58,29118.77394636016,31.2454,31.2454,31.2087,31.214,29118.7739
2005-05-20 15:00:00,59.59,59.61,59.55,59.6,34373.28954570334,31.2192,31.2297,31.1983,31.2244,34373.2895
2005-05-20 15:05:00,59.61,59.63,59.58,59.6,35139.57307060756,31.2297,31.2402,31.214,31.2244,35139.5731
2005-05-20 15:10:00,59.59,59.59,59.55,59.56,21018.06239737274,31.2192,31.2192,31.1983,31.2035,21018.0624
2005-05-20 15:15:00,59.58,59.58,59.52,59.57,29556.65024630542,31.214,31.214,31.1825,31.2087,29556.6502
2005-05-20 15:20:00,59.58,59.64,59.55,59.57,28024.08319649699,31.214,31.2454,31.1983,31.2087,28024.0832
2005-05-20 15:25:00,59.57,59.7,59.57,59.7,36124.7947454844,31.2087,31.2768,31.2087,31.2768,36124.7947
2005-05-20 15:30:00,59.7,59.74,59.69,59.71,44772.8516694034,31.2768,31.2978,31.2716,31.2821,44772.8517
2005-05-20 15:35:00,59.7,59.7,59.63,59.65,52107.27969348659,31.2768,31.2768,31.2402,31.2506,52107.2797
2005-05-20 15:40:00,59.65,59.7,59.65,59.66,37328.95457033388,31.2506,31.2768,31.2506,31.2559,37328.9546
2005-05-20 15:45:00,59.66,59.67,59.55,59.57,47947.45484400657,31.2559,31.2611,31.1983,31.2087,47947.4548
2005-05-20 15:50:00,59.56,59.61,59.44,59.46,69512.8626163109,31.2035,31.2297,31.1406,31.1511,69512.8626
2005-05-20 15:55:00,59.45,59.61,59.4,59.56,119321.29173508484,31.1459,31.2297,31.1197,31.2035,119321.2917
2005-05-23 09:30:00,59.56,59.57,59.09,59.51,167816.091954023,31.2035,31.2087,30.9573,31.1773,167816.092
2005-05-23 09:35:00,59.51,60.02,59.4,60.02,125232.62178434592,31.1773,31.4445,31.1197,31.4445,125232.6218
2005-05-23 09:40:00,60.02,60.06,59.7,59.7,160372.19485495347,31.4445,31.4654,31.2768,31.2768,160372.1949
2005-05-23 09:45:00,59.7,59.74,59.42,59.62,125670.4980842912,31.2768,31.2978,31.1301,31.2349,125670.4981
2005-05-23 09:50:00,59.61,59.85,59.61,59.82,88013.13628899836,31.2297,31.3554,31.2297,31.3397,88013.1363
2005-05-23 09:55:00,59.83,60.02,59.79,59.87,88998.35796387521,31.3449,31.4445,31.324,31.3659,88998.358
2005-05-23 10:00:00,59.92,60.02,59.56,59.8,91844.55391351944,31.3921,31.4445,31.2035,31.3292,91844.5539
2005-05-23 10:05:00,59.81,59.91,59.77,59.8,42692.93924466339,31.3345,31.3869,31.3135,31.3292,42692.9392
2005-05-23 10:10:00,59.79,59.91,59.7,59.88,112424.74001094692,31.324,31.3869,31.2768,31.3711,112424.74
2005-05-23 10:15:00,59.89,59.97,59.79,59.88,82101.80623973727,31.3764,31.4183,31.324,31.3711,82101.8062
2005-05-23 10:20:00,59.88,60.01,59.7,59.75,103667.2140120416,31.3711,31.4392,31.2768,31.303,103667.214
2005-05-23 10:25:00,59.77,59.97,59.7,59.96,126765.18883415437,31.3135,31.4183,31.2768,31.4131,126765.1888
2005-05-23 10:30:00,59.94,60.2,59.94,60.14,121620.14230979748,31.4026,31.5388,31.4026,31.5074,121620.1423
2005-05-23 10:35:00,60.14,60.26,60.03,60.2,129830.3229337712,31.5074,31.5702,31.4497,31.5388,129830.3229
2005-05-23 10:40:00,60.2,60.26,60.06,60.07,89436.23426382047,31.5388,31.5702,31.4654,31.4707,89436.2343
2005-05-23 10:45:00,60.07,60.34,60.06,60.25,147783.2512315271,31.4707,31.6121,31.4654,31.565,147783.2512
2005-05-23 10:50:00,60.25,60.47,60.22,60.29,134428.0240831965,31.565,31.6802,31.5493,31.5859,134428.0241
2005-05-23 10:55:00,60.31,60.58,60.31,60.53,124575.80733442804,31.5964,31.7379,31.5964,31.7117,124575.8073
2005-05-23 11:00:00,60.53,60.57,60.2,60.45,123371.64750957854,31.7117,31.7326,31.5388,31.6698,123371.6475
2005-05-23 11:05:00,60.45,60.46,60.25,60.46,63163.65626710455,31.6698,31.675,31.565,31.675,63163.6563
2005-05-23 11:10:00,60.46,60.46,60.25,60.33,46414.88779419814,31.675,31.675,31.565,31.6069,46414.8878
2005-05-23 11:15:00,60.33,60.44,60.33,60.44,30870.279146141216,31.6069,31.6645,31.6069,31.6645,30870.2791
2005-05-23 11:20:00,60.4,60.44,60.31,60.32,41707.71756978654,31.6436,31.6645,31.5964,31.6017,41707.7176
2005-05-23 11:25:00,60.33,60.36,60.25,60.32,32950.19157088123,31.6069,31.6226,31.565,31.6017,32950.1916
2005-05-23 11:30:00,60.29,60.34,60.25,60.26,36234.26382047072,31.5859,31.6121,31.565,31.5702,36234.2638
2005-05-23 11:35:00,60.26,60.43,60.22,60.34,28790.36672140121,31.5702,31.6593,31.5493,31.6121,28790.3667
2005-05-23 11:40:00,60.34,60.39,60.33,60.39,36453.20197044335,31.6121,31.6383,31.6069,31.6383,36453.202
2005-05-23 11:45:00,60.37,60.47,60.37,60.45,41926.65571975917,31.6279,31.6802,31.6279,31.6698,41926.6557
2005-05-23 11:50:00,60.44,60.47,60.44,60.47,30541.871921182268,31.6645,31.6802,31.6645,31.6802,30541.8719
2005-05-23 11:55:00,60.47,60.47,60.42,60.43,50465.24356869185,31.6802,31.6802,31.654,31.6593,50465.2436
2005-05-23 12:00:00,60.4,60.47,60.39,60.47,28899.83579638752,31.6436,31.6802,31.6383,31.6802,28899.8358
2005-05-23 12:05:00,60.47,60.47,60.39,60.45,31417.6245210728,31.6802,31.6802,31.6383,31.6698,31417.6245
2005-05-23 12:10:00,60.45,60.68,60.42,60.63,75205.25451559934,31.6698,31.7903,31.654,31.7641,75205.2545
2005-05-23 12:15:00,60.64,60.78,60.57,60.78,77175.69786535304,31.7693,31.8427,31.7326,31.8427,77175.6979
2005-05-23 12:20:00,60.75,60.93,60.71,60.92,125998.90530925014,31.8269,31.9212,31.806,31.916,125998.9053
2005-05-23 12:25:00,60.91,60.92,60.62,60.64,54296.66119321292,31.9108,31.916,31.7588,31.7693,54296.6612
2005-05-23 12:30:00,60.7,60.79,60.69,60.78,32731.2534209086,31.8007,31.8479,31.7955,31.8427,32731.2534
2005-05-23 12:35:00,60.78,60.89,60.78,60.86,73891.62561576355,31.8427,31.9003,31.8427,31.8846,73891.6256
2005-05-23 12:40:00,60.85,60.94,60.79,60.84,66119.32129173509,31.8793,31.9265,31.8479,31.8741,66119.3213
2005-05-23 12:45:00,60.86,60.89,60.75,60.78,36781.6091954023,31.8846,31.9003,31.8269,31.8427,36781.6092
2005-05-23 12:50:00,60.78,60.84,60.75,60.75,34154.35139573071,31.8427,31.8741,31.8269,31.8269,34154.3514
2005-05-23 12:55:00,60.78,60.79,60.71,60.72,46962.23316912972,31.8427,31.8479,31.806,31.8112,46962.2332
2005-05-23 13:00:00,60.72,60.73,60.47,60.54,51450.465243568695,31.8112,31.8165,31.6802,31.7169,51450.4652
2005-05-23 13:05:00,60.53,60.53,60.38,60.51,69403.39354132458,31.7117,31.7117,31.6331,31.7012,69403.3935
2005-05-23 13:10:00,60.49,60.6,60.4,60.4,57252.32621784346,31.6907,31.7483,31.6436,31.6436,57252.3262
2005-05-23 13:15:00,60.4,60.43,60.18,60.29,75971.53804050355,31.6436,31.6593,31.5283,31.5859,75971.538
2005-05-23 13:20:00,60.29,60.4,60.29,60.31,78708.26491516148,31.5859,31.6436,31.5859,31.5964,78708.2649
2005-05-23 13:25:00,60.31,60.44,60.23,60.42,49808.42911877395,31.5964,31.6645,31.5545,31.654,49808.4291
2005-05-23 13:30:00,60.43,60.65,60.38,60.39,54187.1921182266,31.6593,31.7745,31.6331,31.6383,54187.1921
2005-05-23 13:35:00,60.38,60.44,60.34,60.4,23864.25834701697,31.6331,31.6645,31.6121,31.6436,23864.2583
2005-05-23 13:40:00,60.41,60.47,60.38,60.38,25396.8253968254,31.6488,31.6802,31.6331,31.6331,25396.8254
2005-05-23 13:45:00,60.36,60.51,60.36,60.46,41598.248494800224,31.6226,31.7012,31.6226,31.675,41598.2485
2005-05-23 13:50:00,60.46,60.5,60.36,60.44,25396.8253968254,31.675,31.696,31.6226,31.6645,25396.8254
2005-05-23 13:55:00,60.46,60.52,60.43,60.49,51340.99616858238,31.675,31.7064,31.6593,31.6907,51340.9962
2005-05-23 14:00:00,60.5,60.59,60.49,60.51,46195.94964422551,31.696,31.7431,31.6907,31.7012,46195.9496
2005-05-23 14:05:00,60.55,60.59,60.37,60.57,92501.36836343732,31.7222,31.7431,31.6279,31.7326,92501.3684
2005-05-23 14:10:00,60.57,60.63,60.44,60.5,69731.80076628353,31.7326,31.7641,31.6645,31.696,69731.8008
2005-05-23 14:15:00,60.51,60.58,60.49,60.51,73891.62561576355,31.7012,31.7379,31.6907,31.7012,73891.6256
2005-05-23 14:20:00,60.51,60.62,60.51,60.56,75424.19266557197,31.7012,31.7588,31.7012,31.7274,75424.1927
2005-05-23 14:25:00,60.56,60.6,60.49,60.57,45977.01149425288,31.7274,31.7483,31.6907,31.7326,45977.0115
2005-05-23 14:30:00,60.57,60.73,60.57,60.72,48056.923918992885,31.7326,31.8165,31.7326,31.8112,48056.9239
2005-05-23 14:35:00,60.71,60.71,60.65,60.67,39956.21237000547,31.806,31.806,31.7745,31.785,39956.2124
2005-05-23 14:40:00,60.67,60.69,60.63,60.63,39846.74329501916,31.785,31.7955,31.7641,31.7641,39846.7433
2005-05-23 14:45:00,60.63,60.64,60.56,60.63,32074.438970990697,31.7641,31.7693,31.7274,31.7641,32074.439
2005-05-23 14:50:00,60.63,60.7,60.6,60.64,33497.53694581281,31.7641,31.8007,31.7483,31.7693,33497.5369
2005-05-23 14:55:00,60.64,60.78,60.63,60.78,45867.54241926656,31.7693,31.8427,31.7641,31.8427,45867.5424
2005-05-23 15:00:00,60.78,60.79,60.72,60.76,68418.17186644774,31.8427,31.8479,31.8112,31.8322,68418.1719
2005-05-23 15:05:00,60.76,60.79,60.71,60.71,52654.62506841817,31.8322,31.8479,31.806,31.806,52654.6251
2005-05-23 15:10:00,60.71,60.75,60.67,60.69,38095.2380952381,31.806,31.8269,31.785,31.7955,38095.2381
2005-05-23 15:15:00,60.7,60.72,60.61,60.63,33935.41324575808,31.8007,31.8112,31.7536,31.7641,33935.4132
2005-05-23 15:20:00,60.65,60.69,60.61,60.63,43678.16091954024,31.7745,31.7955,31.7536,31.7641,43678.1609
2005-05-23 15:25:00,60.63,60.64,60.47,60.52,59441.70771756979,31.7641,31.7693,31.6802,31.7064,59441.7077
2005-05-23 15:30:00,60.5,60.52,60.46,60.5,74329.50191570881,31.696,31.7064,31.675,31.696,74329.5019
2005-05-23 15:35:00,60.5,60.53,60.46,60.48,56814.44991789819,31.696,31.7117,31.675,31.6855,56814.4499
2005-05-23 15:40:00,60.48,60.48,60.38,60.42,62068.96551724138,31.6855,31.6855,31.6331,31.654,62068.9655
2005-05-23 15:45:00,60.41,60.46,60.26,60.29,98412.69841269842,31.6488,31.675,31.5702,31.5859,98412.6984
2005-05-23 15:50:00,60.29,60.3,60.16,60.24,77613.57416529831,31.5859,31.5912,31.5178,31.5597,77613.5742
2005-05-23 15:55:00,60.25,60.34,60.2,60.31,80240.8319649699,31.565,31.6121,31.5388,31.5964,80240.832
2005-05-24 09:30:00,61.56,61.56,61.07,61.17,272030.6513409962,32.2513,32.2513,31.9946,32.047,272030.6513
2005-05-24 09:35:00,61.12,61.25,61.02,61.02,143732.8954570334,32.0208,32.0889,31.9684,31.9684,143732.8955
2005-05-24 09:40:00,61.01,61.11,60.99,61.02,125779.96715927753,31.9631,32.0155,31.9527,31.9684,125779.9672
2005-05-24 09:45:00,61.02,61.25,60.99,61.15,94581.28078817736,31.9684,32.0889,31.9527,32.0365,94581.2808
2005-05-24 09:50:00,61.17,61.38,61.17,61.36,113191.02353585113,32.047,32.157,32.047,32.1465,113191.0235
2005-05-24 09:55:00,61.38,61.66,61.37,61.53,153804.0503557745,32.157,32.3037,32.1518,32.2356,153804.0504
2005-05-24 10:00:00,61.53,61.53,61.21,61.23,136617.40558292283,32.2356,32.2356,32.0679,32.0784,136617.4056
2005-05-24 10:05:00,61.22,61.42,61.16,61.3,136726.87465790915,32.0732,32.1779,32.0417,32.1151,136726.8747
2005-05-24 10:10:00,61.31,61.36,61.26,61.34,64477.28516694034,32.1203,32.1465,32.0941,32.136,64477.2852
2005-05-24 10:15:00,61.32,61.33,61.3,61.31,73344.28024083197,32.1256,32.1308,32.1151,32.1203,73344.2802
2005-05-24 10:20:00,61.31,61.31,61.17,61.19,100821.01806239736,32.1203,32.1203,32.047,32.0574,100821.0181
2005-05-24 10:25:00,61.2,61.31,61.17,61.29,47837.985769020255,32.0627,32.1203,32.047,32.1098,47837.9858
2005-05-24 10:30:00,61.25,61.3,61.2,61.21,48166.3929939792,32.0889,32.1151,32.0627,32.0679,48166.393
2005-05-24 10:35:00,61.19,61.25,61.1,61.23,63054.18719211823,32.0574,32.0889,32.0103,32.0784,63054.1872
2005-05-24 10:40:00,61.23,61.3,61.17,61.25,52216.748768472906,32.0784,32.1151,32.047,32.0889,52216.7488
2005-05-24 10:45:00,61.25,61.35,61.23,61.34,77941.98139025725,32.0889,32.1413,32.0784,32.136,77941.9814
2005-05-24 10:50:00,61.33,61.33,61.2,61.26,66557.19759168035,32.1308,32.1308,32.0627,32.0941,66557.1976
2005-05-24 10:55:00,61.26,61.38,61.1,61.37,67980.29556650246,32.0941,32.157,32.0103,32.1518,67980.2956
2005-05-24 11:00:00,61.35,61.38,61.27,61.37,53311.43951833608,32.1413,32.157,32.0994,32.1518,53311.4395
2005-05-24 11:05:00,61.37,61.39,61.34,61.38,66009.85221674877,32.1518,32.1622,32.136,32.157,66009.8522
2005-05-24 11:10:00,61.36,61.51,61.36,61.49,96332.7859879584,32.1465,32.2251,32.1465,32.2146,96332.786
2005-05-24 11:15:00,61.45,61.47,61.3,61.35,50465.24356869185,32.1937,32.2041,32.1151,32.1413,50465.2436
2005-05-24 11:20:00,61.33,61.41,61.31,61.38,56923.91899288452,32.1308,32.1727,32.1203,32.157,56923.919
2005-05-24 11:25:00,61.41,61.41,61.31,61.31,19813.902572523264,32.1727,32.1727,32.1203,32.1203,19813.9026
2005-05-24 11:30:00,61.32,61.36,61.26,61.36,26053.63984674329,32.1256,32.1465,32.0941,32.1465,26053.6398
2005-05-24 11:35:00,61.33,61.37,61.26,61.28,28024.08319649699,32.1308,32.1518,32.0941,32.1046,28024.0832
2005-05-24 11:40:00,61.3,61.38,61.28,61.33,28899.83579638752,32.1151,32.157,32.1046,32.1308,28899.8358
2005-05-24 11:45:00,61.32,61.35,61.26,61.28,18828.680897646416,32.1256,32.1413,32.0941,32.1046,18828.6809
2005-05-24 11:50:00,61.28,61.32,61.2,61.2,34044.88232074439,32.1046,32.1256,32.0627,32.0627,34044.8823
2005-05-24 11:55:00,61.23,61.23,61.11,61.21,53092.50136836344,32.0784,32.0784,32.0155,32.0679,53092.5014
2005-05-24 12:00:00,61.2,61.25,61.16,61.23,45210.72796934866,32.0627,32.0889,32.0417,32.0784,45210.728
2005-05-24 12:05:00,61.24,61.3,61.2,61.25,39956.21237000547,32.0836,32.1151,32.0627,32.0889,39956.2124
2005-05-24 12:10:00,61.24,61.37,61.22,61.35,33825.94417077176,32.0836,32.1518,32.0732,32.1413,33825.9442
2005-05-24 12:15:00,61.35,61.37,61.31,61.34,32731.2534209086,32.1413,32.1518,32.1203,32.136,32731.2534
2005-05-24 12:20:00,61.34,61.37,61.28,61.31,36234.26382047072,32.136,32.1518,32.1046,32.1203,36234.2638
2005-05-24 12:25:00,61.31,61.35,61.28,61.3,30870.279146141216,32.1203,32.1413,32.1046,32.1151,30870.2791
2005-05-24 12:30:00,61.29,61.39,61.29,61.36,48932.67651888342,32.1098,32.1622,32.1098,32.1465,48932.6765
2005-05-24 12:35:00,61.36,61.5,61.33,61.38,59989.05309250137,32.1465,32.2199,32.1308,32.157,59989.0531
2005-05-24 12:40:00,61.4,61.48,61.4,61.46,23864.25834701697,32.1675,32.2094,32.1675,32.1989,23864.2583
2005-05-24 12:45:00,61.45,61.5,61.39,61.42,45867.54241926656,32.1937,32.2199,32.1622,32.1779,45867.5424
2005-05-24 12:50:00,61.43,61.5,61.42,61.47,57471.2643678161,32.1832,32.2199,32.1779,32.2041,57471.2644
2005-05-24 12:55:00,61.47,61.48,61.4,61.4,45429.66611932129,32.2041,32.2094,32.1675,32.1675,45429.6661
2005-05-24 13:00:00,61.42,61.44,61.39,61.43,23754.78927203065,32.1779,32.1884,32.1622,32.1832,23754.7893
2005-05-24 13:05:00,61.43,61.46,61.41,61.45,51122.05801860974,32.1832,32.1989,32.1727,32.1937,51122.058
2005-05-24 13:10:00,61.45,61.57,61.45,61.54,68637.11001642037,32.1937,32.2565,32.1937,32.2408,68637.11
2005-05-24 13:15:00,61.57,61.59,61.51,61.52,53311.43951833608,32.2565,32.267,32.2251,32.2303,53311.4395
2005-05-24 13:20:00,61.52,61.55,61.49,61.52,29228.243021346472,32.2303,32.2461,32.2146,32.2303,29228.243
2005-05-24 13:25:00,61.53,61.59,61.53,61.59,34701.69677066229,32.2356,32.267,32.2356,32.267,34701.6968
2005-05-24 13:30:00,61.58,61.61,61.54,61.61,54953.47564313082,32.2618,32.2775,32.2408,32.2775,54953.4756
2005-05-24 13:35:00,61.59,61.61,61.54,61.55,44663.38259441708,32.267,32.2775,32.2408,32.2461,44663.3826
2005-05-24 13:40:00,61.55,61.59,61.55,61.58,39956.21237000547,32.2461,32.267,32.2461,32.2618,39956.2124
2005-05-24 13:45:00,61.58,61.59,61.54,61.55,26491.51614668856,32.2618,32.267,32.2408,32.2461,26491.5161
2005-05-24 13:50:00,61.54,61.56,61.43,61.55,24630.541871921185,32.2408,32.2513,32.1832,32.2461,24630.5419
2005-05-24 13:55:00,61.55,61.59,61.51,61.58,30322.933771209635,32.2461,32.267,32.2251,32.2618,30322.9338
2005-05-24 14:00:00,61.59,61.62,61.56,61.59,65681.44499178982,32.267,32.2827,32.2513,32.267,65681.445
2005-05-24 14:05:00,61.61,61.62,61.43,61.55,118664.47728516694,32.2775,32.2827,32.1832,32.2461,118664.4773
2005-05-24 14:10:00,61.52,61.6,61.44,61.58,72906.4039408867,32.2303,32.2722,32.1884,32.2618,72906.4039
2005-05-24 14:15:00,61.59,61.79,61.59,61.7,114614.12151067324,32.267,32.3718,32.267,32.3246,114614.1215
2005-05-24 14:20:00,61.69,61.79,61.66,61.75,58894.36234263821,32.3194,32.3718,32.3037,32.3508,58894.3623
2005-05-24 14:25:00,61.75,61.78,61.67,61.77,63054.18719211823,32.3508,32.3666,32.3089,32.3613,63054.1872
2005-05-24 14:30:00,61.73,61.84,61.73,61.84,89326.76518883416,32.3404,32.398,32.3404,32.398,89326.7652
2005-05-24 14:35:00,61.84,61.93,61.77,61.79,133004.92610837438,32.398,32.4451,32.3613,32.3718,133004.9261
2005-05-24 14:40:00,61.8,61.82,61.72,61.77,64148.8779419814,32.377,32.3875,32.3351,32.3613,64148.8779
2005-05-24 14:45:00,61.8,61.8,61.56,61.61,61412.15106732348,32.377,32.377,32.2513,32.2775,61412.1511
2005-05-24 14:50:00,61.59,61.65,61.54,61.6,64586.75424192666,32.267,32.2984,32.2408,32.2722,64586.7542
2005-05-24 14:55:00,61.6,61.64,61.57,61.59,33607.00602079913,32.2722,32.2932,32.2565,32.267,33607.006
2005-05-24 15:00:00,61.58,61.67,61.52,61.6,35030.10399562124,32.2618,32.3089,32.2303,32.2722,35030.104
2005-05-24 15:05:00,61.6,61.64,61.52,61.57,45648.60426929392,32.2722,32.2932,32.2303,32.2565,45648.6043
2005-05-24 15:10:00,61.57,61.64,61.55,61.59,98412.69841269842,32.2565,32.2932,32.2461,32.267,98412.6984
2005-05-24 15:15:00,61.59,61.65,61.55,61.62,53639.84674329502,32.267,32.2984,32.2461,32.2827,53639.8467
2005-05-24 15:20:00,61.62,61.63,61.55,61.63,77723.04324028462,32.2827,32.288,32.2461,32.288,77723.0432
2005-05-24 15:25:00,61.65,61.75,61.58,61.75,109906.95128626164,32.2984,32.3508,32.2618,32.3508,109906.9513
2005-05-24 15:30:00,61.75,61.78,61.62,61.68,70388.61521620142,32.3508,32.3666,32.2827,32.3142,70388.6152
2005-05-24 15:35:00,61.63,61.71,61.63,61.71,76847.29064039409,32.288,32.3299,32.288,32.3299,76847.2906
2005-05-24 15:40:00,61.69,61.73,61.62,61.65,97427.47673782158,32.3194,32.3404,32.2827,32.2984,97427.4767
2005-05-24 15:45:00,61.65,61.7,61.62,61.69,126874.65790914067,32.2984,32.3246,32.2827,32.3194,126874.6579
2005-05-24 15:50:00,61.69,61.73,61.62,61.64,118773.94636015326,32.3194,32.3404,32.2827,32.2932,118773.9464
2005-05-24 15:55:00,61.64,61.73,61.62,61.64,156978.65353037766,32.2932,32.3404,32.2827,32.2932,156978.6535
2005-05-25 09:30:00,61.8,62.11,61.68,61.89,247181.1713191024,32.377,32.5394,32.3142,32.4242,247181.1713
2005-05-25 09:35:00,61.86,61.96,61.45,61.45,118555.00821018063,32.4085,32.4609,32.1937,32.1937,118555.0082
2005-05-25 09:40:00,61.48,61.5,61.2,61.34,147126.4367816092,32.2094,32.2199,32.0627,32.136,147126.4368
2005-05-25 09:45:00,61.33,61.34,61.14,61.25,111548.98741105638,32.1308,32.136,32.0313,32.0889,111548.9874
2005-05-25 09:50:00,61.3,61.39,61.11,61.16,320415.982484948,32.1151,32.1622,32.0155,32.0417,320415.9825
2005-05-25 09:55:00,61.17,61.17,60.96,61.02,72140.12041598248,32.047,32.047,31.937,31.9684,72140.1204
2005-05-25 10:00:00,61.01,61.05,60.75,60.94,162452.1072796935,31.9631,31.9841,31.8269,31.9265,162452.1073
2005-05-25 10:05:00,60.9,60.96,60.83,60.88,52107.27969348659,31.9055,31.937,31.8688,31.895,52107.2797
2005-05-25 10:10:00,60.89,60.9,60.75,60.79,137055.2818828681,31.9003,31.9055,31.8269,31.8479,137055.2819
2005-05-25 10:15:00,60.79,60.85,60.29,60.29,225177.8872468528,31.8479,31.8793,31.5859,31.5859,225177.8872
2005-05-25 10:20:00,60.29,60.4,60.02,60.4,182703.886152162,31.5859,31.6436,31.4445,31.6436,182703.8862
2005-05-25 10:25:00,60.41,60.47,60.19,60.47,90530.92501368363,31.6488,31.6802,31.5335,31.6802,90530.925
2005-05-25 10:30:00,60.44,61.66,60.35,61.47,512862.6163108922,31.6645,32.3037,31.6174,32.2041,512862.6163
2005-05-25 10:35:00,61.47,61.75,61.31,61.46,244663.38259441708,32.2041,32.3508,32.1203,32.1989,244663.3826
2005-05-25 10:40:00,61.43,61.84,61.43,61.79,232840.7224958949,32.1832,32.398,32.1832,32.3718,232840.7225
2005-05-25 10:45:00,61.79,61.79,61.59,61.59,138806.78708264916,32.3718,32.3718,32.267,32.267,138806.7871
2005-05-25 10:50:00,61.62,61.75,61.22,61.75,156431.30815544608,32.2827,32.3508,32.0732,32.3508,156431.3082
2005-05-25 10:55:00,61.69,62.07,61.69,61.83,239846.7432950192,32.3194,32.5185,32.3194,32.3927,239846.7433
2005-05-25 11:00:00,61.83,61.98,61.68,61.83,107060.7553366174,32.3927,32.4713,32.3142,32.3927,107060.7553
2005-05-25 11:05:00,61.81,61.97,61.75,61.94,88888.88888888889,32.3823,32.4661,32.3508,32.4504,88888.8889
2005-05-25 11:10:00,61.96,62.03,61.73,61.82,77285.16694033936,32.4609,32.4975,32.3404,32.3875,77285.1669
2005-05-25 11:15:00,61.8,61.8,61.57,61.58,71264.36781609195,32.377,32.377,32.2565,32.2618,71264.3678
2005-05-25 11:20:00,61.55,61.64,61.39,61.46,76956.75971538041,32.2461,32.2932,32.1622,32.1989,76956.7597
2005-05-25 11:25:00,61.51,61.62,61.46,61.55,47947.45484400657,32.2251,32.2827,32.1989,32.2461,47947.4548
2005-05-25 11:30:00,61.55,61.89,61.54,61.85,99397.92008757526,32.2461,32.4242,32.2408,32.4032,99397.9201
2005-05-25 11:35:00,61.84,61.97,61.75,61.84,69074.98631636563,32.398,32.4661,32.3508,32.398,69074.9863
2005-05-25 11:40:00,61.84,61.93,61.83,61.87,45648.60426929392,32.398,32.4451,32.3927,32.4137,45648.6043
2005-05-25 11:45:00,61.87,61.98,61.74,61.94,49151.61466885605,32.4137,32.4713,32.3456,32.4504,49151.6147
2005-05-25 11:50:00,61.95,61.98,61.9,61.95,36124.7947454844,32.4556,32.4713,32.4294,32.4556,36124.7947
2005-05-25 11:55:00,61.94,62.06,61.93,62.03,95785.44061302682,32.4504,32.5132,32.4451,32.4975,95785.4406
2005-05-25 12:00:00,62.04,62.21,62.03,62.16,226382.04707170225,32.5028,32.5918,32.4975,32.5656,226382.0471
2005-05-25 12:05:00,62.12,62.38,62.12,62.38,232950.19157088123,32.5447,32.6809,32.5447,32.6809,232950.1916
2005-05-25 12:10:00,62.3,62.44,62.21,62.41,127093.5960591133,32.639,32.7123,32.5918,32.6966,127093.5961
2005-05-25 12:15:00,62.41,62.41,62.26,62.35,117350.84838533116,32.6966,32.6966,32.618,32.6652,117350.8484
2005-05-25 12:20:00,62.35,62.44,62.31,62.32,70935.96059113301,32.6652,32.7123,32.6442,32.6495,70935.9606
2005-05-25 12:25:00,62.35,62.35,62.04,62.17,95019.1570881226,32.6652,32.6652,32.5028,32.5709,95019.1571
2005-05-25 12:30:00,62.17,62.35,62.17,62.26,56157.6354679803,32.5709,32.6652,32.5709,32.618,56157.6355
2005-05-25 12:35:00,62.3,62.3,62.21,62.23,51997.81061850028,32.639,32.639,32.5918,32.6023,51997.8106
2005-05-25 12:40:00,62.25,62.38,62.25,62.36,50903.11986863711,32.6128,32.6809,32.6128,32.6704,50903.1199
2005-05-25 12:45:00,62.36,62.42,62.35,62.36,65024.63054187192,32.6704,32.7018,32.6652,32.6704,65024.6305
2005-05-25 12:50:00,62.36,62.37,62.22,62.22,46743.29501915709,32.6704,32.6757,32.5971,32.5971,46743.295
2005-05-25 12:55:00,62.22,62.29,62.16,62.23,66009.85221674877,32.5971,32.6337,32.5656,32.6023,66009.8522
2005-05-25 13:00:00,62.17,62.26,62.17,62.21,50793.6507936508,32.5709,32.618,32.5709,32.5918,50793.6508
2005-05-25 13:05:00,62.21,62.21,62.15,62.18,51559.93431855501,32.5918,32.5918,32.5604,32.5761,51559.9343
2005-05-25 13:10:00,62.18,62.31,62.18,62.28,53092.50136836344,32.5761,32.6442,32.5761,32.6285,53092.5014
2005-05-25 13:15:00,62.29,62.34,62.26,62.28,48385.33114395184,32.6337,32.6599,32.618,32.6285,48385.3311
2005-05-25 13:20:00,62.27,62.42,62.24,62.42,32731.2534209086,32.6233,32.7018,32.6075,32.7018,32731.2534
2005-05-25 13:25:00,62.39,62.4,62.28,62.28,39627.80514504653,32.6861,32.6914,32.6285,32.6285,39627.8051
2005-05-25 13:30:00,62.28,62.28,62.17,62.17,50246.30541871922,32.6285,32.6285,32.5709,32.5709,50246.3054
2005-05-25 13:35:00,62.2,62.2,62.07,62.13,71811.71319102353,32.5866,32.5866,32.5185,32.5499,71811.7132
2005-05-25 13:40:00,62.13,62.22,62.13,62.18,39737.27422003284,32.5499,32.5971,32.5499,32.5761,39737.2742
2005-05-25 13:45:00,62.22,62.24,62.15,62.16,26491.51614668856,32.5971,32.6075,32.5604,32.5656,26491.5161
2005-05-25 13:50:00,62.16,62.25,62.12,62.21,30760.8100711549,32.5656,32.6128,32.5447,32.5918,30760.8101
2005-05-25 13:55:00,62.18,62.28,62.15,62.21,18500.27367268747,32.5761,32.6285,32.5604,32.5918,18500.2737
2005-05-25 14:00:00,62.21,62.26,62.16,62.21,36234.26382047072,32.5918,32.618,32.5656,32.5918,36234.2638
2005-05-25 14:05:00,62.21,62.37,62.21,62.36,45210.72796934866,32.5918,32.6757,32.5918,32.6704,45210.728
2005-05-25 14:10:00,62.37,62.44,62.26,62.33,58128.07881773399,32.6757,32.7123,32.618,32.6547,58128.0788
2005-05-25 14:15:00,62.35,62.47,62.35,62.41,44772.8516694034,32.6652,32.728,32.6652,32.6966,44772.8517
2005-05-25 14:20:00,62.41,62.6,62.3,62.39,61631.08921729612,32.6966,32.7961,32.639,32.6861,61631.0892
2005-05-25 14:25:00,62.39,62.48,62.36,62.39,36234.26382047072,32.6861,32.7333,32.6704,32.6861,36234.2638
2005-05-25 14:30:00,62.44,62.57,62.44,62.55,54734.53749315818,32.7123,32.7804,32.7123,32.77,54734.5375
2005-05-25 14:35:00,62.55,62.57,62.46,62.52,51997.81061850028,32.77,32.7804,32.7228,32.7542,51997.8106
2005-05-25 14:40:00,62.52,62.67,62.5,62.54,147016.96770662288,32.7542,32.8328,32.7438,32.7647,147016.9677
2005-05-25 14:45:00,62.51,62.57,62.48,62.49,74329.50191570881,32.749,32.7804,32.7333,32.7385,74329.5019
2005-05-25 14:50:00,62.51,62.57,62.48,62.56,67980.29556650246,32.749,32.7804,32.7333,32.7752,67980.2956
2005-05-25 14:55:00,62.54,62.56,62.4,62.47,62616.310892172965,32.7647,32.7752,32.6914,32.728,62616.3109
2005-05-25 15:00:00,62.44,62.47,62.36,62.36,27038.861521620143,32.7123,32.728,32.6704,32.6704,27038.8615
2005-05-25 15:05:00,62.36,62.44,62.3,62.39,54296.66119321292,32.6704,32.7123,32.639,32.6861,54296.6612
2005-05-25 15:10:00,62.43,62.45,62.35,62.35,114176.24521072795,32.7071,32.7176,32.6652,32.6652,114176.2452
2005-05-25 15:15:00,62.35,62.36,62.19,62.26,118117.13191023536,32.6652,32.6704,32.5813,32.618,118117.1319
2005-05-25 15:20:00,62.26,62.34,62.2,62.24,74001.09469074987,32.618,32.6599,32.5866,32.6075,74001.0947
2005-05-25 15:25:00,62.26,62.26,62.07,62.13,66228.7903667214,32.618,32.618,32.5185,32.5499,66228.7904
2005-05-25 15:30:00,62.12,62.16,61.94,61.98,86808.97646414889,32.5447,32.5656,32.4504,32.4713,86808.9765
2005-05-25 15:35:00,61.97,62.04,61.9,62.03,117679.2556102901,32.4661,32.5028,32.4294,32.4975,117679.2556
2005-05-25 15:40:00,62.06,62.13,61.97,62.13,133333.33333333334,32.5132,32.5499,32.4661,32.5499,133333.3333
2005-05-25 15:45:00,62.12,62.26,62.12,62.19,75533.6617405583,32.5447,32.618,32.5447,32.5813,75533.6617
2005-05-25 15:50:00,62.19,62.24,62.12,62.13,70498.08429118774,32.5813,32.6075,32.5447,32.5499,70498.0843
2005-05-25 15:55:00,62.12,62.16,61.98,62.0,106075.53366174056,32.5447,32.5656,32.4713,32.4818,106075.5337
2005-05-26 09:30:00,62.45,62.54,62.19,62.28,133771.2096332786,32.7176,32.7647,32.5813,32.6285,133771.2096
2005-05-26 09:35:00,62.3,62.31,62.19,62.27,90311.986863711,32.639,32.6442,32.5813,32.6233,90311.9869
2005-05-26 09:40:00,62.29,62.4,62.22,62.29,95566.5024630542,32.6337,32.6914,32.5971,32.6337,95566.5025
2005-05-26 09:45:00,62.27,62.3,62.12,62.22,83962.78051450466,32.6233,32.639,32.5447,32.5971,83962.7805
2005-05-26 09:50:00,62.21,62.34,62.21,62.3,56157.6354679803,32.5918,32.6599,32.5918,32.639,56157.6355
2005-05-26 09:55:00,62.33,62.34,62.2,62.26,45758.073344280245,32.6547,32.6599,32.5866,32.618,45758.0733
2005-05-26 10:00:00,62.22,62.3,62.16,62.29,43459.2227695676,32.5971,32.639,32.5656,32.6337,43459.2228
2005-05-26 10:05:00,62.29,62.39,62.21,62.39,39189.92884510126,32.6337,32.6861,32.5918,32.6861,39189.9288
2005-05-26 10:10:00,62.39,62.56,62.32,62.5,78379.85769020252,32.6861,32.7752,32.6495,32.7438,78379.8577
2005-05-26 10:15:00,62.52,62.67,62.48,62.55,86699.50738916257,32.7542,32.8328,32.7333,32.77,86699.5074
2005-05-26 10:20:00,62.57,62.74,62.55,62.55,65571.97591680351,32.7804,32.8695,32.77,32.77,65571.9759
2005-05-26 10:25:00,62.54,62.66,62.51,62.56,54953.47564313082,32.7647,32.8276,32.749,32.7752,54953.4756
2005-05-26 10:30:00,62.54,62.61,62.4,62.57,84400.65681444992,32.7647,32.8014,32.6914,32.7804,84400.6568
2005-05-26 10:35:00,62.56,62.56,62.35,62.42,75095.78544061304,32.7752,32.7752,32.6652,32.7018,75095.7854
2005-05-26 10:40:00,62.44,62.5,62.3,62.31,62287.903667214014,32.7123,32.7438,32.639,32.6442,62287.9037
2005-05-26 10:45:00,62.36,62.62,62.3,62.58,62178.4345922277,32.6704,32.8066,32.639,32.7857,62178.4346
2005-05-26 10:50:00,62.58,62.68,62.51,62.6,113191.02353585113,32.7857,32.8381,32.749,32.7961,113191.0235
2005-05-26 10:55:00,62.58,62.67,62.47,62.53,61740.55829228243,32.7857,32.8328,32.728,32.7595,61740.5583
2005-05-26 11:00:00,62.53,62.64,62.51,62.64,30651.340996168583,32.7595,32.8171,32.749,32.8171,30651.341
2005-05-26 11:05:00,62.64,62.76,62.62,62.68,56267.10454296661,32.8171,32.88,32.8066,32.8381,56267.1045
2005-05-26 11:10:00,62.68,62.74,59.98,62.7,41707.71756978654,32.8381,32.8695,31.4235,32.8485,41707.7176
2005-05-26 11:15:00,62.7,62.73,62.61,62.73,30213.46469622332,32.8485,32.8643,32.8014,32.8643,30213.4647
2005-05-26 11:20:00,62.74,62.89,62.74,62.87,64477.28516694034,32.8695,32.9481,32.8695,32.9376,64477.2852
2005-05-26 11:25:00,62.87,63.12,62.85,63.06,95566.5024630542,32.9376,33.0686,32.9271,33.0371,95566.5025
2005-05-26 11:30:00,63.08,63.1,62.93,62.94,88232.07443897099,33.0476,33.0581,32.969,32.9743,88232.0744
2005-05-26 11:35:00,62.93,63.06,62.93,62.99,49917.898193760266,32.969,33.0371,32.969,33.0005,49917.8982
2005-05-26 11:40:00,62.99,63.0,62.86,62.86,66557.19759168035,33.0005,33.0057,32.9324,32.9324,66557.1976
2005-05-26 11:45:00,62.86,62.99,62.85,62.86,45867.54241926656,32.9324,33.0005,32.9271,32.9324,45867.5424
2005-05-26 11:50:00,62.85,62.99,62.85,62.92,87684.7290640394,32.9271,33.0005,32.9271,32.9638,87684.7291
2005-05-26 11:55:00,62.94,62.99,62.89,62.89,45210.72796934866,32.9743,33.0005,32.9481,32.9481,45210.728
2005-05-26 12:00:00,62.89,62.91,62.88,62.89,34154.35139573071,32.9481,32.9586,32.9428,32.9481,34154.3514
2005-05-26 12:05:00,62.89,62.9,62.76,62.76,47509.5785440613,32.9481,32.9533,32.88,32.88,47509.5785
2005-05-26 12:10:00,62.76,62.85,62.74,62.83,46305.41871921183,32.88,32.9271,32.8695,32.9166,46305.4187
2005-05-26 12:15:00,62.83,62.93,62.82,62.87,26272.57799671593,32.9166,32.969,32.9114,32.9376,26272.578
2005-05-26 12:20:00,62.87,62.91,62.85,62.87,24411.60372194855,32.9376,32.9586,32.9271,32.9376,24411.6037
2005-05-26 12:25:00,62.86,62.9,62.85,62.88,22222.222222222223,32.9324,32.9533,32.9271,32.9428,22222.2222
2005-05-26 12:30:00,62.89,62.89,62.85,62.86,26600.98522167488,32.9481,32.9481,32.9271,32.9324,26600.9852
2005-05-26 12:35:00,62.85,62.86,62.78,62.84,55719.75916803503,32.9271,32.9324,32.8905,32.9219,55719.7592
2005-05-26 12:40:00,62.84,62.93,62.84,62.9,18828.680897646416,32.9219,32.969,32.9219,32.9533,18828.6809
2005-05-26 12:45:00,62.9,62.94,62.88,62.9,100273.6726874658,32.9533,32.9743,32.9428,32.9533,100273.6727
2005-05-26 12:50:00,62.9,62.94,62.88,62.94,57142.857142857145,32.9533,32.9743,32.9428,32.9743,57142.8571
2005-05-26 12:55:00,62.94,62.99,62.93,62.99,27695.675971538043,32.9743,33.0005,32.969,33.0005,27695.676
2005-05-26 13:00:00,62.99,62.99,62.9,62.92,107279.69348659004,33.0005,33.0005,32.9533,32.9638,107279.6935
2005-05-26 13:05:00,62.93,62.99,62.93,62.94,36234.26382047072,32.969,33.0005,32.969,32.9743,36234.2638
2005-05-26 13:10:00,62.94,62.98,62.93,62.95,24740.0109469075,32.9743,32.9952,32.969,32.9795,24740.0109
2005-05-26 13:15:00,62.96,62.96,62.89,62.89,41707.71756978654,32.9848,32.9848,32.9481,32.9481,41707.7176
2005-05-26 13:20:00,62.89,62.93,62.87,62.91,35249.04214559387,32.9481,32.969,32.9376,32.9586,35249.0421
2005-05-26 13:25:00,62.88,62.89,62.74,62.78,50903.11986863711,32.9428,32.9481,32.8695,32.8905,50903.1199
2005-05-26 13:30:00,62.78,62.89,62.78,62.89,93377.12096332786,32.8905,32.9481,32.8905,32.9481,93377.121
2005-05-26 13:35:00,62.89,62.94,62.89,62.9,26272.57799671593,32.9481,32.9743,32.9481,32.9533,26272.578
2005-05-26 13:40:00,62.89,62.89,62.82,62.89,28571.42857142857,32.9481,32.9481,32.9114,32.9481,28571.4286
2005-05-26 13:45:00,62.88,62.89,62.86,62.89,17952.928297755883,32.9428,32.9481,32.9324,32.9481,17952.9283
2005-05-26 13:50:00,62.88,62.9,62.86,62.88,26929.39244663383,32.9428,32.9533,32.9324,32.9428,26929.3924
2005-05-26 13:55:00,62.87,62.87,62.78,62.83,29666.11932129173,32.9376,32.9376,32.8905,32.9166,29666.1193
2005-05-26 14:00:00,62.81,62.85,62.67,62.69,55062.944718117134,32.9062,32.9271,32.8328,32.8433,55062.9447
2005-05-26 14:05:00,62.69,62.85,62.57,62.85,84619.59496442255,32.8433,32.9271,32.7804,32.9271,84619.595
2005-05-26 14:10:00,62.87,62.87,62.76,62.78,26382.047071702244,32.9376,32.9376,32.88,32.8905,26382.0471
2005-05-26 14:15:00,62.76,62.85,62.72,62.79,35686.91844553914,32.88,32.9271,32.859,32.8957,35686.9184
2005-05-26 14:20:00,62.79,62.82,62.71,62.75,41926.65571975917,32.8957,32.9114,32.8538,32.8747,41926.6557
2005-05-26 14:25:00,62.76,62.83,62.72,62.75,43130.81554460865,32.88,32.9166,32.859,32.8747,43130.8155
2005-05-26 14:30:00,62.76,62.76,62.59,62.59,33388.06787082649,32.88,32.88,32.7909,32.7909,33388.0679
2005-05-26 14:35:00,62.58,62.78,62.48,62.49,43568.69184455391,32.7857,32.8905,32.7333,32.7385,43568.6918
2005-05-26 14:40:00,62.53,62.57,62.41,62.41,75862.06896551725,32.7595,32.7804,32.6966,32.6966,75862.069
2005-05-26 14:45:00,62.39,62.48,62.36,62.44,57799.67159277504,32.6861,32.7333,32.6704,32.7123,57799.6716
2005-05-26 14:50:00,62.42,62.52,62.36,62.43,57799.67159277504,32.7018,32.7542,32.6704,32.7071,57799.6716
2005-05-26 14:55:00,62.41,62.48,62.39,62.46,50136.836343732895,32.6966,32.7333,32.6861,32.7228,50136.8363
2005-05-26 15:00:00,62.47,62.54,62.45,62.48,57471.2643678161,32.728,32.7647,32.7176,32.7333,57471.2644
2005-05-26 15:05:00,62.51,62.54,62.46,62.47,37547.89272030652,32.749,32.7647,32.7228,32.728,37547.8927
2005-05-26 15:10:00,62.46,62.47,62.39,62.43,40722.49589490969,32.7228,32.728,32.6861,32.7071,40722.4959
2005-05-26 15:15:00,62.45,62.48,62.43,62.43,31855.500821018064,32.7176,32.7333,32.7071,32.7071,31855.5008
2005-05-26 15:20:00,62.44,62.44,62.38,62.4,29775.588396278054,32.7123,32.7123,32.6809,32.6914,29775.5884
2005-05-26 15:25:00,62.39,62.41,62.36,62.36,19157.088122605364,32.6861,32.6966,32.6704,32.6704,19157.0881
2005-05-26 15:30:00,62.36,62.52,62.36,62.5,49370.552818828684,32.6704,32.7542,32.6704,32.7438,49370.5528
2005-05-26 15:35:00,62.49,62.65,62.49,62.59,76737.82156540778,32.7385,32.8223,32.7385,32.7909,76737.8216
2005-05-26 15:40:00,62.58,62.76,62.58,62.75,70388.61521620142,32.7857,32.88,32.7857,32.8747,70388.6152
2005-05-26 15:45:00,62.74,62.85,62.73,62.79,175041.05090311987,32.8695,32.9271,32.8643,32.8957,175041.0509
2005-05-26 15:50:00,62.79,62.8,62.66,62.68,95566.5024630542,32.8957,32.9009,32.8276,32.8381,95566.5025
2005-05-26 15:55:00,62.66,62.69,62.62,62.66,56814.44991789819,32.8276,32.8433,32.8066,32.8276,56814.4499
2005-05-27 09:30:00,62.82,64.37,62.81,63.03,137602.62725779967,32.9114,33.7235,32.9062,33.0214,137602.6273
2005-05-27 09:35:00,63.11,63.44,63.08,63.34,128188.28680897648,33.0633,33.2362,33.0476,33.1838,128188.2868
2005-05-27 09:40:00,63.35,63.4,63.23,63.31,113738.36891078272,33.1891,33.2153,33.1262,33.1681,113738.3689
2005-05-27 09:45:00,63.31,63.44,63.24,63.41,118007.66283524904,33.1681,33.2362,33.1314,33.2205,118007.6628
2005-05-27 09:50:00,63.41,63.67,63.4,63.67,184783.79857690205,33.2205,33.3567,33.2153,33.3567,184783.7986
2005-05-27 09:55:00,63.63,63.72,63.56,63.63,125998.90530925014,33.3358,33.3829,33.2991,33.3358,125998.9053
2005-05-27 10:00:00,63.63,63.69,63.56,63.6,83634.3732895457,33.3358,33.3672,33.2991,33.32,83634.3733
2005-05-27 10:05:00,63.58,63.67,63.57,63.64,60755.33661740559,33.3096,33.3567,33.3043,33.341,60755.3366
2005-05-27 10:10:00,63.63,63.7,63.61,63.63,129611.38478379858,33.3358,33.3724,33.3253,33.3358,129611.3848
2005-05-27 10:15:00,63.64,63.66,63.35,63.35,91735.08483853312,33.341,33.3515,33.1891,33.1891,91735.0848
2005-05-27 10:20:00,63.35,63.55,63.35,63.55,120306.51340996168,33.1891,33.2939,33.1891,33.2939,120306.5134
2005-05-27 10:25:00,63.54,63.54,63.47,63.5,40503.557744937054,33.2886,33.2886,33.2519,33.2677,40503.5577
2005-05-27 10:30:00,63.48,63.5,63.41,63.43,38423.64532019704,33.2572,33.2677,33.2205,33.231,38423.6453
2005-05-27 10:35:00,63.44,63.48,63.4,63.42,40941.43404488232,33.2362,33.2572,33.2153,33.2257,40941.434
2005-05-27 10:40:00,63.42,63.52,63.41,63.48,44116.03721948549,33.2257,33.2781,33.2205,33.2572,44116.0372
2005-05-27 10:45:00,63.48,63.48,63.4,63.4,37000.54734537494,33.2572,33.2572,33.2153,33.2153,37000.5473
2005-05-27 10:50:00,63.4,63.41,63.21,63.24,70498.08429118774,33.2153,33.2205,33.1157,33.1314,70498.0843
2005-05-27 10:55:00,63.27,63.32,63.24,63.27,27914.61412151068,33.1472,33.1734,33.1314,33.1472,27914.6141
2005-05-27 11:00:00,63.25,63.31,63.24,63.28,33716.47509578544,33.1367,33.1681,33.1314,33.1524,33716.4751
2005-05-27 11:05:00,63.3,63.32,63.26,63.29,34592.227695675974,33.1629,33.1734,33.1419,33.1576,34592.2277
2005-05-27 11:10:00,63.27,63.32,63.23,63.32,44991.78981937603,33.1472,33.1734,33.1262,33.1734,44991.7898
2005-05-27 11:15:00,63.33,63.43,63.31,63.35,30103.995621237,33.1786,33.231,33.1681,33.1891,30103.9956
2005-05-27 11:20:00,63.35,63.4,63.34,63.36,28024.08319649699,33.1891,33.2153,33.1838,33.1943,28024.0832
2005-05-27 11:25:00,63.38,63.47,63.32,63.42,30870.279146141216,33.2048,33.2519,33.1734,33.2257,30870.2791
2005-05-27 11:30:00,63.42,63.5,63.41,63.49,42145.593869731805,33.2257,33.2677,33.2205,33.2624,42145.5939
2005-05-27 11:35:00,63.49,63.53,63.48,63.5,29775.588396278054,33.2624,33.2834,33.2572,33.2677,29775.5884
2005-05-27 11:40:00,63.49,63.52,63.49,63.5,22769.567597153804,33.2624,33.2781,33.2624,33.2677,22769.5676
2005-05-27 11:45:00,63.5,63.58,63.44,63.54,53311.43951833608,33.2677,33.3096,33.2362,33.2886,53311.4395
2005-05-27 11:50:00,63.53,63.59,63.5,63.54,35249.04214559387,33.2834,33.3148,33.2677,33.2886,35249.0421
2005-05-27 11:55:00,63.55,63.58,63.53,63.56,37110.01642036125,33.2939,33.3096,33.2834,33.2991,37110.0164
2005-05-27 12:00:00,63.56,63.64,63.52,63.53,44006.56814449918,33.2991,33.341,33.2781,33.2834,44006.5681
2005-05-27 12:05:00,63.52,63.58,63.49,63.54,28680.897646414887,33.2781,33.3096,33.2624,33.2886,28680.8976
2005-05-27 12:10:00,63.54,63.66,63.54,63.61,50355.77449370553,33.2886,33.3515,33.2886,33.3253,50355.7745
2005-05-27 12:15:00,63.61,63.67,63.61,63.65,45539.13519430761,33.3253,33.3567,33.3253,33.3462,45539.1352
2005-05-27 12:20:00,63.66,63.72,63.66,63.66,83634.3732895457,33.3515,33.3829,33.3515,33.3515,83634.3733
2005-05-27 12:25:00,63.66,63.68,63.6,63.6,25615.76354679803,33.3515,33.362,33.32,33.32,25615.7635
2005-05-27 12:30:00,63.6,63.61,63.56,63.57,26710.454296661195,33.32,33.3253,33.2991,33.3043,26710.4543
2005-05-27 12:35:00,63.56,63.56,63.52,63.55,23426.382047071704,33.2991,33.2991,33.2781,33.2939,23426.382
2005-05-27 12:40:00,63.55,63.64,63.53,63.61,20689.6551724138,33.2939,33.341,33.2834,33.3253,20689.6552
2005-05-27 12:45:00,63.62,63.66,63.61,63.63,13026.819923371648,33.3305,33.3515,33.3253,33.3358,13026.8199
2005-05-27 12:50:00,63.63,63.7,63.63,63.67,24849.48002189381,33.3358,33.3724,33.3358,33.3567,24849.48
2005-05-27 12:55:00,63.67,63.69,63.67,63.69,19266.557197591683,33.3567,33.3672,33.3567,33.3672,19266.5572
2005-05-27 13:00:00,63.69,63.83,63.69,63.77,61959.49644225506,33.3672,33.4405,33.3672,33.4091,61959.4964
2005-05-27 13:05:00,63.76,63.88,63.76,63.87,79255.61029009306,33.4039,33.4667,33.4039,33.4615,79255.6103
2005-05-27 13:10:00,63.87,63.91,63.83,63.88,47837.985769020255,33.4615,33.4825,33.4405,33.4667,47837.9858
2005-05-27 13:15:00,63.9,63.95,63.87,63.89,75862.06896551725,33.4772,33.5034,33.4615,33.472,75862.069
2005-05-27 13:20:00,63.9,63.97,63.9,63.92,56376.57361795293,33.4772,33.5139,33.4772,33.4877,56376.5736
2005-05-27 13:25:00,63.92,63.94,63.86,63.89,44991.78981937603,33.4877,33.4982,33.4563,33.472,44991.7898
2005-05-27 13:30:00,63.88,63.88,63.79,63.83,36234.26382047072,33.4667,33.4667,33.4196,33.4405,36234.2638
2005-05-27 13:35:00,63.84,63.89,63.81,63.85,29775.588396278054,33.4458,33.472,33.4301,33.451,29775.5884
2005-05-27 13:40:00,63.86,63.94,63.84,63.94,44225.506294471816,33.4563,33.4982,33.4458,33.4982,44225.5063
2005-05-27 13:45:00,63.93,64.05,63.93,64.03,49370.552818828684,33.4929,33.5558,33.4929,33.5453,49370.5528
2005-05-27 13:50:00,64.04,64.14,64.02,64.14,79802.95566502464,33.5506,33.603,33.5401,33.603,79802.9557
2005-05-27 13:55:00,64.13,64.2,64.11,64.11,57690.202517788726,33.5977,33.6344,33.5872,33.5872,57690.2025
2005-05-27 14:00:00,64.11,64.18,64.08,64.17,53858.78489326766,33.5872,33.6239,33.5715,33.6187,53858.7849
2005-05-27 14:05:00,64.17,64.2,64.13,64.2,51888.34154351396,33.6187,33.6344,33.5977,33.6344,51888.3415
2005-05-27 14:10:00,64.2,64.37,64.19,64.29,95675.97153804053,33.6344,33.7235,33.6291,33.6815,95675.9715
2005-05-27 14:15:00,64.29,64.31,64.23,64.24,74876.84729064039,33.6815,33.692,33.6501,33.6553,74876.8473
2005-05-27 14:20:00,64.24,64.33,64.24,64.27,92391.89928845102,33.6553,33.7025,33.6553,33.6711,92391.8993
2005-05-27 14:25:00,64.26,64.32,64.26,64.31,79693.48659003832,33.6658,33.6973,33.6658,33.692,79693.4866
2005-05-27 14:30:00,64.29,64.32,64.26,64.26,39956.21237000547,33.6815,33.6973,33.6658,33.6658,39956.2124
2005-05-27 14:35:00,64.26,64.35,64.23,64.28,68856.048166393,33.6658,33.713,33.6501,33.6763,68856.0482
2005-05-27 14:40:00,64.28,64.34,64.22,64.26,59551.17679255611,33.6763,33.7077,33.6449,33.6658,59551.1768
2005-05-27 14:45:00,64.25,64.31,64.22,64.31,47728.51669403394,33.6606,33.692,33.6449,33.692,47728.5167
2005-05-27 14:50:00,64.3,64.37,64.3,64.37,53639.84674329502,33.6868,33.7235,33.6868,33.7235,53639.8467
2005-05-27 14:55:00,64.37,64.4,64.31,64.32,61193.21291735085,33.7235,33.7392,33.692,33.6973,61193.2129
2005-05-27 15:00:00,64.32,64.39,64.31,64.34,88779.41981390258,33.6973,33.7339,33.692,33.7077,88779.4198
2005-05-27 15:05:00,64.36,64.4,64.31,64.34,83415.43513957308,33.7182,33.7392,33.692,33.7077,83415.4351
2005-05-27 15:10:00,64.32,64.38,64.32,64.37,65024.63054187192,33.6973,33.7287,33.6973,33.7235,65024.6305
2005-05-27 15:15:00,64.37,64.39,64.35,64.37,53201.97044334975,33.7235,33.7339,33.713,33.7235,53201.9704
2005-05-27 15:20:00,64.37,64.4,64.35,64.4,53858.78489326766,33.7235,33.7392,33.713,33.7392,53858.7849
2005-05-27 15:25:00,64.39,64.41,64.36,64.37,39080.45977011495,33.7339,33.7444,33.7182,33.7235,39080.4598
2005-05-27 15:30:00,64.37,64.38,64.35,64.35,49917.898193760266,33.7235,33.7287,33.713,33.713,49917.8982
2005-05-27 15:35:00,64.34,64.38,64.32,64.36,103229.33771209634,33.7077,33.7287,33.6973,33.7182,103229.3377
2005-05-27 15:40:00,64.37,64.42,64.35,64.37,63601.53256704981,33.7235,33.7496,33.713,33.7235,63601.5326
2005-05-27 15:45:00,64.36,64.39,64.36,64.37,64915.161466885605,33.7182,33.7339,33.7182,33.7235,64915.1615
2005-05-27 15:50:00,64.36,64.38,64.34,64.34,102353.5851122058,33.7182,33.7287,33.7077,33.7077,102353.5851
2005-05-27 15:55:00,64.34,64.37,64.31,64.34,93377.12096332786,33.7077,33.7235,33.692,33.7077,93377.121
2005-05-31 09:30:00,64.22,64.24,63.63,63.76,240503.55774493708,33.6449,33.6553,33.3358,33.4039,240503.5577
2005-05-31 09:35:00,63.78,63.82,63.58,63.61,151724.1379310345,33.4144,33.4353,33.3096,33.3253,151724.1379
2005-05-31 09:40:00,63.58,63.65,63.17,63.26,212151.0673234811,33.3096,33.3462,33.0948,33.1419,212151.0673
2005-05-31 09:45:00,63.28,63.57,63.03,63.4,168582.37547892722,33.1524,33.3043,33.0214,33.2153,168582.3755
2005-05-31 09:50:00,63.42,63.58,63.17,63.51,74876.84729064039,33.2257,33.3096,33.0948,33.2729,74876.8473
2005-05-31 09:55:00,63.49,63.52,63.39,63.4,111111.11111111112,33.2624,33.2781,33.21,33.2153,111111.1111
2005-05-31 10:00:00,63.4,63.69,63.35,63.37,81773.39901477833,33.2153,33.3672,33.1891,33.1996,81773.399
2005-05-31 10:05:00,63.36,63.63,63.34,63.45,87356.32183908047,33.1943,33.3358,33.1838,33.2415,87356.3218
2005-05-31 10:10:00,63.44,63.49,63.35,63.4,57033.38806787083,33.2362,33.2624,33.1891,33.2153,57033.3881
2005-05-31 10:15:00,63.4,63.62,63.4,63.49,62944.71811713191,33.2153,33.3305,33.2153,33.2624,62944.7181
2005-05-31 10:20:00,63.49,63.52,63.44,63.49,36453.20197044335,33.2624,33.2781,33.2362,33.2624,36453.202
2005-05-31 10:25:00,63.49,63.67,63.49,63.66,54625.06841817187,33.2624,33.3567,33.2624,33.3515,54625.0684
2005-05-31 10:30:00,63.66,63.8,63.59,63.69,81773.39901477833,33.3515,33.4248,33.3148,33.3672,81773.399
2005-05-31 10:35:00,63.69,63.85,63.67,63.8,55938.69731800767,33.3672,33.451,33.3567,33.4248,55938.6973
2005-05-31 10:40:00,63.81,63.9,63.75,63.9,65134.09961685824,33.4301,33.4772,33.3986,33.4772,65134.0996
2005-05-31 10:45:00,63.92,64.36,63.89,64.26,141871.92118226603,33.4877,33.7182,33.472,33.6658,141871.9212
2005-05-31 10:50:00,64.26,64.4,64.1,64.11,162561.5763546798,33.6658,33.7392,33.582,33.5872,162561.5764
2005-05-31 10:55:00,64.1,64.26,64.09,64.26,78927.2030651341,33.582,33.6658,33.5768,33.6658,78927.2031
2005-05-31 11:00:00,64.26,64.35,64.16,64.19,153694.58128078817,33.6658,33.713,33.6134,33.6291,153694.5813
2005-05-31 11:05:00,64.19,64.26,64.03,64.03,62397.37274220033,33.6291,33.6658,33.5453,33.5453,62397.3727
2005-05-31 11:10:00,64.04,64.09,63.91,63.99,84181.71866447729,33.5506,33.5768,33.4825,33.5244,84181.7187
2005-05-31 11:15:00,63.99,64.07,63.97,64.03,36453.20197044335,33.5244,33.5663,33.5139,33.5453,36453.202
2005-05-31 11:20:00,64.0,64.02,63.88,63.94,76190.4761904762,33.5296,33.5401,33.4667,33.4982,76190.4762
2005-05-31 11:25:00,63.97,64.13,63.94,64.05,36781.6091954023,33.5139,33.5977,33.4982,33.5558,36781.6092
2005-05-31 11:30:00,64.05,64.21,64.03,64.18,51559.93431855501,33.5558,33.6396,33.5453,33.6239,51559.9343
2005-05-31 11:35:00,64.21,64.21,64.06,64.18,60207.991242474,33.6396,33.6396,33.561,33.6239,60207.9912
2005-05-31 11:40:00,64.19,64.31,64.16,64.3,30322.933771209635,33.6291,33.692,33.6134,33.6868,30322.9338
2005-05-31 11:45:00,64.31,64.33,64.16,64.16,52764.09414340449,33.692,33.7025,33.6134,33.6134,52764.0941
2005-05-31 11:50:00,64.19,64.22,64.09,64.14,25615.76354679803,33.6291,33.6449,33.5768,33.603,25615.7635
2005-05-31 11:55:00,64.14,64.19,64.13,64.19,15106.732348111658,33.603,33.6291,33.5977,33.6291,15106.7323
2005-05-31 12:00:00,64.18,64.22,64.15,64.16,25944.17077175698,33.6239,33.6449,33.6082,33.6134,25944.1708
2005-05-31 12:05:00,64.16,64.17,64.05,64.1,22331.69129720854,33.6134,33.6187,33.5558,33.582,22331.6913
2005-05-31 12:10:00,64.11,64.14,64.05,64.14,22331.69129720854,33.5872,33.603,33.5558,33.603,22331.6913
2005-05-31 12:15:00,64.14,64.2,64.11,64.16,28243.021346469624,33.603,33.6344,33.5872,33.6134,28243.0213
2005-05-31 12:20:00,64.16,64.26,64.14,64.19,38204.707170224414,33.6134,33.6658,33.603,33.6291,38204.7072
2005-05-31 12:25:00,64.2,64.24,64.13,64.21,64915.161466885605,33.6344,33.6553,33.5977,33.6396,64915.1615
2005-05-31 12:30:00,64.23,64.23,64.05,64.12,27695.675971538043,33.6501,33.6501,33.5558,33.5925,27695.676
2005-05-31 12:35:00,64.12,64.22,64.09,64.15,18171.86644772852,33.5925,33.6449,33.5768,33.6082,18171.8664
2005-05-31 12:40:00,64.12,64.13,64.07,64.08,37766.83087027915,33.5925,33.5977,33.5663,33.5715,37766.8309
2005-05-31 12:45:00,64.08,64.1,64.03,64.05,31417.6245210728,33.5715,33.582,33.5453,33.5558,31417.6245
2005-05-31 12:50:00,64.06,64.1,64.03,64.08,17405.582922824302,33.561,33.582,33.5453,33.5715,17405.5829
2005-05-31 12:55:00,64.05,64.17,64.05,64.1,17296.113847837987,33.5558,33.6187,33.5558,33.582,17296.1138
2005-05-31 13:00:00,64.1,64.11,63.96,63.98,28680.897646414887,33.582,33.5872,33.5087,33.5191,28680.8976
2005-05-31 13:05:00,63.97,63.97,63.8,63.84,35686.91844553914,33.5139,33.5139,33.4248,33.4458,35686.9184
2005-05-31 13:10:00,63.82,63.91,63.8,63.83,36781.6091954023,33.4353,33.4825,33.4248,33.4405,36781.6092
2005-05-31 13:15:00,63.86,63.87,63.81,63.87,23316.912972085385,33.4563,33.4615,33.4301,33.4615,23316.913
2005-05-31 13:20:00,63.87,63.87,63.74,63.74,102572.52326217844,33.4615,33.4615,33.3934,33.3934,102572.5233
2005-05-31 13:25:00,63.74,63.79,63.68,63.79,32512.31527093596,33.3934,33.4196,33.362,33.4196,32512.3153
2005-05-31 13:30:00,63.79,63.86,63.79,63.8,24849.48002189381,33.4196,33.4563,33.4196,33.4248,24849.48
2005-05-31 13:35:00,63.8,63.92,63.8,63.92,17843.45922276957,33.4248,33.4877,33.4248,33.4877,17843.4592
2005-05-31 13:40:00,63.91,63.93,63.8,63.8,26382.047071702244,33.4825,33.4929,33.4248,33.4248,26382.0471
2005-05-31 13:45:00,63.81,63.84,63.74,63.8,36234.26382047072,33.4301,33.4458,33.3934,33.4248,36234.2638
2005-05-31 13:50:00,63.8,63.85,63.72,63.76,141762.4521072797,33.4248,33.451,33.3829,33.4039,141762.4521
2005-05-31 13:55:00,63.75,63.9,63.73,63.77,49151.61466885605,33.3986,33.4772,33.3882,33.4091,49151.6147
2005-05-31 14:00:00,63.81,63.85,63.78,63.81,39846.74329501916,33.4301,33.451,33.4144,33.4301,39846.7433
2005-05-31 14:05:00,63.82,63.86,63.81,63.84,39737.27422003284,33.4353,33.4563,33.4301,33.4458,39737.2742
2005-05-31 14:10:00,63.78,63.82,63.67,63.72,119978.10618500276,33.4144,33.4353,33.3567,33.3829,119978.1062
2005-05-31 14:15:00,63.7,63.79,63.69,63.73,33497.53694581281,33.3724,33.4196,33.3672,33.3882,33497.5369
2005-05-31 14:20:00,63.73,63.75,63.68,63.73,21018.06239737274,33.3882,33.3986,33.362,33.3882,21018.0624
2005-05-31 14:25:00,63.72,63.76,63.63,63.73,35030.10399562124,33.3829,33.4039,33.3358,33.3882,35030.104
2005-05-31 14:30:00,63.73,63.76,63.67,63.75,83087.02791461413,33.3882,33.4039,33.3567,33.3986,83087.0279
2005-05-31 14:35:00,63.8,63.86,63.72,63.76,66447.72851669404,33.4248,33.4563,33.3829,33.4039,66447.7285
2005-05-31 14:40:00,63.76,63.76,63.62,63.63,74548.44006568145,33.4039,33.4039,33.3305,33.3358,74548.4401
2005-05-31 14:45:00,63.63,63.73,63.62,63.73,77285.16694033936,33.3358,33.3882,33.3305,33.3882,77285.1669
2005-05-31 14:50:00,63.73,63.78,63.72,63.73,27805.14504652436,33.3882,33.4144,33.3829,33.3882,27805.145
2005-05-31 14:55:00,63.7,63.72,63.64,63.69,58237.54789272031,33.3724,33.3829,33.341,33.3672,58237.5479
2005-05-31 15:00:00,63.69,63.81,63.69,63.79,64915.161466885605,33.3672,33.4301,33.3672,33.4196,64915.1615
2005-05-31 15:05:00,63.79,63.81,63.6,63.67,68089.76464148879,33.4196,33.4301,33.32,33.3567,68089.7646
2005-05-31 15:10:00,63.67,63.72,63.64,63.72,44553.91351943076,33.3567,33.3829,33.341,33.3829,44553.9135
2005-05-31 15:15:00,63.67,63.85,63.67,63.78,71811.71319102353,33.3567,33.451,33.3567,33.4144,71811.7132
2005-05-31 15:20:00,63.78,63.82,63.73,63.82,48275.86206896552,33.4144,33.4353,33.3882,33.4353,48275.8621
2005-05-31 15:25:00,63.82,63.82,63.72,63.72,62068.96551724138,33.4353,33.4353,33.3829,33.3829,62068.9655
2005-05-31 15:30:00,63.72,63.72,63.58,63.59,129830.3229337712,33.3829,33.3829,33.3096,33.3148,129830.3229
2005-05-31 15:35:00,63.62,63.62,63.42,63.42,103995.62123700057,33.3305,33.3305,33.2257,33.2257,103995.6212
2005-05-31 15:40:00,63.42,63.45,63.0,63.04,154460.8648056924,33.2257,33.2415,33.0057,33.0267,154460.8648
2005-05-31 15:45:00,63.03,63.17,62.94,63.12,294143.4044882321,33.0214,33.0948,32.9743,33.0686,294143.4045
2005-05-31 15:50:00,63.13,63.24,63.06,63.09,165955.1176792556,33.0738,33.1314,33.0371,33.0529,165955.1177
2005-05-31 15:55:00,63.09,63.11,62.8,62.86,386863.7110016421,33.0529,33.0633,32.9009,32.9324,386863.711
2005-06-01 09:30:00,63.26,63.75,63.23,63.63,284181.7186644773,33.1419,33.3986,33.1262,33.3358,284181.7187
2005-06-01 09:35:00,63.63,63.92,63.54,63.89,112862.61631089218,33.3358,33.4877,33.2886,33.472,112862.6163
2005-06-01 09:40:00,63.9,64.04,63.74,64.02,145374.93158182813,33.4772,33.5506,33.3934,33.5401,145374.9316
2005-06-01 09:45:00,64.04,64.04,63.87,64.02,101915.70881226052,33.5506,33.5506,33.4615,33.5401,101915.7088
2005-06-01 09:50:00,63.99,64.13,63.94,64.01,96442.25506294472,33.5244,33.5977,33.4982,33.5348,96442.2551
2005-06-01 09:55:00,64.0,64.08,63.94,63.98,96770.66228790367,33.5296,33.5715,33.4982,33.5191,96770.6623
2005-06-01 10:00:00,63.95,64.11,63.95,64.07,127859.87958401752,33.5034,33.5872,33.5034,33.5663,127859.8796
2005-06-01 10:05:00,64.07,64.17,64.04,64.15,128297.7558839628,33.5663,33.6187,33.5506,33.6082,128297.7559
2005-06-01 10:10:00,64.15,64.26,64.07,64.18,115161.46688560482,33.6082,33.6658,33.5663,33.6239,115161.4669
2005-06-01 10:15:00,64.2,64.3,64.17,64.26,124685.27640941436,33.6344,33.6868,33.6187,33.6658,124685.2764
2005-06-01 10:20:00,64.22,64.26,64.15,64.26,132567.04980842912,33.6449,33.6658,33.6082,33.6658,132567.0498
2005-06-01 10:25:00,64.26,64.29,64.22,64.28,60317.46031746032,33.6658,33.6815,33.6449,33.6763,60317.4603
2005-06-01 10:30:00,64.26,64.3,64.17,64.22,66666.66666666667,33.6658,33.6868,33.6187,33.6449,66666.6667
2005-06-01 10:35:00,64.23,64.26,64.04,64.05,53201.97044334975,33.6501,33.6658,33.5506,33.5558,53201.9704
2005-06-01 10:40:00,64.04,64.13,63.97,64.12,58237.54789272031,33.5506,33.5977,33.5139,33.5925,58237.5479
2005-06-01 10:45:00,64.12,64.21,64.08,64.13,55829.22824302135,33.5925,33.6396,33.5715,33.5977,55829.2282
2005-06-01 10:50:00,64.11,64.21,64.11,64.19,88122.60536398468,33.5872,33.6396,33.5872,33.6291,88122.6054
2005-06-01 10:55:00,64.18,64.22,64.16,64.17,45648.60426929392,33.6239,33.6449,33.6134,33.6187,45648.6043
2005-06-01 11:00:00,64.18,64.3,64.18,64.28,81554.46086480569,33.6239,33.6868,33.6239,33.6763,81554.4609
2005-06-01 11:05:00,64.3,64.47,64.28,64.46,163656.26710454296,33.6868,33.7758,33.6763,33.7706,163656.2671
2005-06-01 11:10:00,64.47,64.68,64.41,64.68,123809.52380952382,33.7758,33.8859,33.7444,33.8859,123809.5238
2005-06-01 11:15:00,64.68,64.71,64.55,64.7,91954.02298850576,33.8859,33.9016,33.8178,33.8963,91954.023
2005-06-01 11:20:00,64.67,64.77,64.58,64.65,67104.54296661193,33.8806,33.933,33.8335,33.8701,67104.543
2005-06-01 11:25:00,64.67,64.81,64.65,64.8,64477.28516694034,33.8806,33.954,33.8701,33.9487,64477.2852
2005-06-01 11:30:00,64.78,64.86,64.73,64.79,50684.18171866448,33.9383,33.9802,33.9121,33.9435,50684.1817
2005-06-01 11:35:00,64.78,64.79,64.58,64.78,49261.08374384237,33.9383,33.9435,33.8335,33.9383,49261.0837
2005-06-01 11:40:00,64.78,64.79,64.63,64.75,71921.18226600986,33.9383,33.9435,33.8597,33.9225,71921.1823
2005-06-01 11:45:00,64.75,64.8,64.66,64.79,48385.33114395184,33.9225,33.9487,33.8754,33.9435,48385.3311
2005-06-01 11:50:00,64.79,64.8,64.7,64.75,43568.69184455391,33.9435,33.9487,33.8963,33.9225,43568.6918
2005-06-01 11:55:00,64.76,64.79,64.21,64.21,46414.88779419814,33.9278,33.9435,33.6396,33.6396,46414.8878
2005-06-01 12:00:00,64.72,64.84,64.65,64.8,65353.03776683087,33.9068,33.9697,33.8701,33.9487,65353.0378
2005-06-01 12:05:00,64.8,64.93,64.73,64.73,135851.1220580186,33.9487,34.0168,33.9121,33.9121,135851.1221
2005-06-01 12:10:00,64.68,64.81,64.68,64.73,90530.92501368363,33.8859,33.954,33.8859,33.9121,90530.925
2005-06-01 12:15:00,64.73,64.93,64.55,64.55,54077.72304324029,33.9121,34.0168,33.8178,33.8178,54077.723
2005-06-01 12:20:00,64.55,64.72,64.55,64.71,52764.09414340449,33.8178,33.9068,33.8178,33.9016,52764.0941
2005-06-01 12:25:00,64.71,64.81,64.68,64.74,56595.51176792556,33.9016,33.954,33.8859,33.9173,56595.5118
2005-06-01 12:30:00,64.73,64.81,64.72,64.79,30760.8100711549,33.9121,33.954,33.9068,33.9435,30760.8101
2005-06-01 12:35:00,64.79,64.9,64.79,64.87,52216.748768472906,33.9435,34.0011,33.9435,33.9854,52216.7488
2005-06-01 12:40:00,64.85,64.88,64.77,64.81,53749.315818281335,33.9749,33.9906,33.933,33.954,53749.3158
2005-06-01 12:45:00,64.82,64.9,64.79,64.88,37438.4236453202,33.9592,34.0011,33.9435,33.9906,37438.4236
2005-06-01 12:50:00,64.87,64.94,64.86,64.9,36343.73289545703,33.9854,34.0221,33.9802,34.0011,36343.7329
2005-06-01 12:55:00,64.9,65.04,64.9,65.04,68418.17186644774,34.0011,34.0745,34.0011,34.0745,68418.1719
2005-06-01 13:00:00,65.02,65.06,64.99,65.04,41707.71756978654,34.064,34.0849,34.0483,34.0745,41707.7176
2005-06-01 13:05:00,65.04,65.08,65.0,65.02,69184.45539135195,34.0745,34.0954,34.0535,34.064,69184.4554
2005-06-01 13:10:00,65.01,65.07,64.98,65.07,36781.6091954023,34.0587,34.0902,34.043,34.0902,36781.6092
2005-06-01 13:15:00,65.06,65.18,65.06,65.12,66228.7903667214,34.0849,34.1478,34.0849,34.1164,66228.7904
2005-06-01 13:20:00,65.12,65.17,65.08,65.15,36234.26382047072,34.1164,34.1426,34.0954,34.1321,36234.2638
2005-06-01 13:25:00,65.15,65.21,65.1,65.18,28571.42857142857,34.1321,34.1635,34.1059,34.1478,28571.4286
2005-06-01 13:30:00,65.21,65.24,65.09,65.18,45977.01149425288,34.1635,34.1792,34.1007,34.1478,45977.0115
2005-06-01 13:35:00,65.21,65.21,65.05,65.06,35030.10399562124,34.1635,34.1635,34.0797,34.0849,35030.104
2005-06-01 13:40:00,65.09,65.11,65.04,65.08,26600.98522167488,34.1007,34.1111,34.0745,34.0954,26600.9852
2005-06-01 13:45:00,65.09,65.18,65.08,65.13,36562.67104542967,34.1007,34.1478,34.0954,34.1216,36562.671
2005-06-01 13:50:00,65.13,65.26,65.12,65.24,54844.006568144505,34.1216,34.1897,34.1164,34.1792,54844.0066
2005-06-01 13:55:00,65.24,65.32,65.22,65.28,91406.67761357415,34.1792,34.2212,34.1688,34.2002,91406.6776
2005-06-01 14:00:00,65.3,65.36,65.24,65.34,112753.14723590588,34.2107,34.2421,34.1792,34.2316,112753.1472
2005-06-01 14:05:00,65.36,65.47,65.32,65.37,87794.19813902573,34.2421,34.2997,34.2212,34.2474,87794.1981
2005-06-01 14:10:00,65.34,65.51,65.34,65.46,66119.32129173509,34.2316,34.3207,34.2316,34.2945,66119.3213
2005-06-01 14:15:00,65.46,65.5,65.22,65.23,83415.43513957308,34.2945,34.3155,34.1688,34.174,83415.4351
2005-06-01 14:20:00,65.25,65.32,65.22,65.25,62725.77996715928,34.1845,34.2212,34.1688,34.1845,62725.78
2005-06-01 14:25:00,65.24,65.4,65.24,65.37,69622.33169129721,34.1792,34.2631,34.1792,34.2474,69622.3317
2005-06-01 14:30:00,65.35,65.39,65.32,65.39,50903.11986863711,34.2369,34.2578,34.2212,34.2578,50903.1199
2005-06-01 14:35:00,65.39,65.53,65.38,65.48,52654.62506841817,34.2578,34.3312,34.2526,34.305,52654.6251
2005-06-01 14:40:00,65.48,65.51,65.18,65.22,67870.82649151616,34.305,34.3207,34.1478,34.1688,67870.8265
2005-06-01 14:45:00,65.22,65.24,64.9,65.0,94581.28078817736,34.1688,34.1792,34.0011,34.0535,94581.2808
2005-06-01 14:50:00,65.0,65.04,64.81,64.93,116146.68856048166,34.0535,34.0745,33.954,34.0168,116146.6886
2005-06-01 14:55:00,64.94,65.03,64.81,64.89,104324.0284619595,34.0221,34.0692,33.954,33.9959,104324.0285
2005-06-01 15:00:00,64.87,64.89,64.57,64.6,104105.09031198687,33.9854,33.9959,33.8282,33.8439,104105.0903
2005-06-01 15:05:00,64.6,64.91,64.58,64.85,111220.58018609745,33.8439,34.0064,33.8335,33.9749,111220.5802
2005-06-01 15:10:00,64.85,64.93,64.81,64.89,51997.81061850028,33.9749,34.0168,33.954,33.9959,51997.8106
2005-06-01 15:15:00,64.89,64.91,64.69,64.69,64039.40886699508,33.9959,34.0064,33.8911,33.8911,64039.4089
2005-06-01 15:20:00,64.73,64.86,64.7,64.83,68199.2337164751,33.9121,33.9802,33.8963,33.9644,68199.2337
2005-06-01 15:25:00,64.85,64.86,64.8,64.83,41817.18664477285,33.9749,33.9802,33.9487,33.9644,41817.1866
2005-06-01 15:30:00,64.81,65.09,64.8,65.09,93924.46633825944,33.954,34.1007,33.9487,34.1007,93924.4663
2005-06-01 15:35:00,65.04,65.13,65.03,65.1,102134.64696223318,34.0745,34.1216,34.0692,34.1059,102134.647
2005-06-01 15:40:00,65.11,65.22,65.04,65.15,87684.7290640394,34.1111,34.1688,34.0745,34.1321,87684.7291
2005-06-01 15:45:00,65.16,65.18,65.11,65.13,49370.552818828684,34.1373,34.1478,34.1111,34.1216,49370.5528
2005-06-01 15:50:00,65.13,65.13,65.13,65.13,0.0,34.1216,34.1216,34.1216,34.1216,0.0
2005-06-01 15:55:00,65.13,65.13,65.13,65.13,0.0,34.1216,34.1216,34.1216,34.1216,0.0
2005-06-02 09:30:00,64.58,64.68,64.13,64.32,209523.8095238096,33.8335,33.8859,33.5977,33.6973,209523.8095
2005-06-02 09:35:00,64.38,64.66,64.27,64.49,113519.43076081008,33.7287,33.8754,33.6711,33.7863,113519.4308
2005-06-02 09:40:00,64.47,64.75,64.47,64.54,104324.0284619595,33.7758,33.9225,33.7758,33.8125,104324.0285
2005-06-02 09:45:00,64.53,64.61,64.31,64.53,102353.5851122058,33.8073,33.8492,33.692,33.8073,102353.5851
2005-06-02 09:50:00,64.51,64.66,64.5,64.63,57142.857142857145,33.7968,33.8754,33.7916,33.8597,57142.8571
2005-06-02 09:55:00,64.64,64.72,64.55,64.68,63054.18719211823,33.8649,33.9068,33.8178,33.8859,63054.1872
2005-06-02 10:00:00,64.67,64.99,64.63,64.88,107170.22441160372,33.8806,34.0483,33.8597,33.9906,107170.2244
2005-06-02 10:05:00,64.89,64.97,64.75,64.95,70498.08429118774,33.9959,34.0378,33.9225,34.0273,70498.0843
2005-06-02 10:10:00,65.0,65.21,64.96,65.03,135413.24575807335,34.0535,34.1635,34.0326,34.0692,135413.2458
2005-06-02 10:15:00,65.03,65.26,64.95,65.14,97536.94581280788,34.0692,34.1897,34.0273,34.1269,97536.9458
2005-06-02 10:20:00,65.17,65.27,65.14,65.22,83415.43513957308,34.1426,34.195,34.1269,34.1688,83415.4351
2005-06-02 10:25:00,65.21,65.31,64.97,65.0,103667.2140120416,34.1635,34.2159,34.0378,34.0535,103667.214
2005-06-02 10:30:00,65.0,65.19,64.22,64.23,384236.4532019704,34.0535,34.153,33.6449,33.6501,384236.4532
2005-06-02 10:35:00,64.24,65.0,64.22,64.81,265353.0377668309,33.6553,34.0535,33.6449,33.954,265353.0378
2005-06-02 10:40:00,64.77,65.08,64.64,64.91,99726.3273125342,33.933,34.0954,33.8649,34.0064,99726.3273
2005-06-02 10:45:00,64.91,65.44,64.78,65.36,176354.67980295568,34.0064,34.284,33.9383,34.2421,176354.6798
2005-06-02 10:50:00,65.34,65.5,65.11,65.5,154241.92665571976,34.2316,34.3155,34.1111,34.3155,154241.9267
2005-06-02 10:55:00,65.49,65.51,65.2,65.45,160810.07115489876,34.3102,34.3207,34.1583,34.2893,160810.0712
2005-06-02 11:00:00,65.45,65.64,65.42,65.54,217952.9282977559,34.2893,34.3888,34.2735,34.3364,217952.9283
2005-06-02 11:05:00,65.59,65.63,65.32,65.43,125123.1527093596,34.3626,34.3836,34.2212,34.2788,125123.1527
2005-06-02 11:10:00,65.42,65.53,65.31,65.53,80240.8319649699,34.2735,34.3312,34.2159,34.3312,80240.832
2005-06-02 11:15:00,65.5,65.53,65.32,65.38,114833.05966064589,34.3155,34.3312,34.2212,34.2526,114833.0597
2005-06-02 11:20:00,65.41,65.47,65.32,65.34,123043.2402846196,34.2683,34.2997,34.2212,34.2316,123043.2403
2005-06-02 11:25:00,65.36,65.53,65.33,65.47,83196.49698960045,34.2421,34.3312,34.2264,34.2997,83196.497
2005-06-02 11:30:00,65.5,65.5,65.32,65.39,63820.47071702244,34.3155,34.3155,34.2212,34.2578,63820.4707
2005-06-02 11:35:00,65.38,65.45,65.09,65.13,96989.6004378763,34.2526,34.2893,34.1007,34.1216,96989.6004
2005-06-02 11:40:00,65.1,65.21,64.63,65.15,117788.7246852764,34.1059,34.1635,33.8597,34.1321,117788.7247
2005-06-02 11:45:00,65.13,65.18,65.0,65.07,60098.52216748769,34.1216,34.1478,34.0535,34.0902,60098.5222
2005-06-02 11:50:00,65.04,65.06,64.86,64.86,50793.6507936508,34.0745,34.0849,33.9802,33.9802,50793.6508
2005-06-02 11:55:00,64.87,65.0,64.8,64.9,54953.47564313082,33.9854,34.0535,33.9487,34.0011,54953.4756
2005-06-02 12:00:00,64.86,64.88,64.69,64.75,43459.2227695676,33.9802,33.9906,33.8911,33.9225,43459.2228
2005-06-02 12:05:00,64.71,64.76,64.63,64.68,58237.54789272031,33.9016,33.9278,33.8597,33.8859,58237.5479
2005-06-02 12:10:00,64.69,64.81,64.68,64.75,49808.42911877395,33.8911,33.954,33.8859,33.9225,49808.4291
2005-06-02 12:15:00,64.75,64.79,64.72,64.78,27148.33059660645,33.9225,33.9435,33.9068,33.9383,27148.3306
2005-06-02 12:20:00,64.79,64.82,64.73,64.79,41707.71756978654,33.9435,33.9592,33.9121,33.9435,41707.7176
2005-06-02 12:25:00,64.78,64.81,64.72,64.76,27805.14504652436,33.9383,33.954,33.9068,33.9278,27805.145
2005-06-02 12:30:00,64.73,64.81,64.69,64.8,25944.17077175698,33.9121,33.954,33.8911,33.9487,25944.1708
2005-06-02 12:35:00,64.8,64.81,64.68,64.72,30979.74822112753,33.9487,33.954,33.8859,33.9068,30979.7482
2005-06-02 12:40:00,64.76,64.78,64.7,64.76,27257.799671592777,33.9278,33.9383,33.8963,33.9278,27257.7997
2005-06-02 12:45:00,64.75,64.81,64.72,64.77,39189.92884510126,33.9225,33.954,33.9068,33.933,39189.9288
2005-06-02 12:50:00,64.77,64.85,64.76,64.83,15435.139573070608,33.933,33.9749,33.9278,33.9644,15435.1396
2005-06-02 12:55:00,64.84,64.86,64.83,64.83,27695.675971538043,33.9697,33.9802,33.9644,33.9644,27695.676
2005-06-02 13:00:00,64.83,64.85,64.82,64.83,16201.423097974824,33.9644,33.9749,33.9592,33.9644,16201.4231
2005-06-02 13:05:00,64.83,64.94,64.82,64.91,36891.07827038861,33.9644,34.0221,33.9592,34.0064,36891.0783
2005-06-02 13:10:00,64.93,65.07,64.88,65.07,64805.69239189929,34.0168,34.0902,33.9906,34.0902,64805.6924
2005-06-02 13:15:00,65.04,65.09,64.95,65.0,37438.4236453202,34.0745,34.1007,34.0273,34.0535,37438.4236
2005-06-02 13:20:00,65.0,65.0,64.94,64.96,15325.670498084291,34.0535,34.0535,34.0221,34.0326,15325.6705
2005-06-02 13:25:00,64.96,64.97,64.89,64.9,23645.320197044337,34.0326,34.0378,33.9959,34.0011,23645.3202
2005-06-02 13:30:00,64.9,64.97,64.9,64.94,37985.76902025178,34.0011,34.0378,34.0011,34.0221,37985.769
2005-06-02 13:35:00,64.89,65.0,64.89,64.95,40065.6814449918,33.9959,34.0535,33.9959,34.0273,40065.6814
2005-06-02 13:40:00,64.95,64.96,64.82,64.84,45429.66611932129,34.0273,34.0326,33.9592,33.9697,45429.6661
2005-06-02 13:45:00,64.83,64.84,64.71,64.76,42802.4083196497,33.9644,33.9697,33.9016,33.9278,42802.4083
2005-06-02 13:50:00,64.79,64.82,64.76,64.8,28461.959496442258,33.9435,33.9592,33.9278,33.9487,28461.9595
2005-06-02 13:55:00,64.81,64.9,64.78,64.79,40284.61959496442,33.954,34.0011,33.9383,33.9435,40284.6196
2005-06-02 14:00:00,64.79,64.79,64.71,64.76,28899.83579638752,33.9435,33.9435,33.9016,33.9278,28899.8358
2005-06-02 14:05:00,64.76,64.77,64.67,64.69,34701.69677066229,33.9278,33.933,33.8806,33.8911,34701.6968
2005-06-02 14:10:00,64.69,64.69,64.58,64.58,56923.91899288452,33.8911,33.8911,33.8335,33.8335,56923.919
2005-06-02 14:15:00,64.58,64.66,64.49,64.53,84948.0021893815,33.8335,33.8754,33.7863,33.8073,84948.0022
2005-06-02 14:20:00,64.54,64.58,64.46,64.46,68418.17186644774,33.8125,33.8335,33.7706,33.7706,68418.1719
2005-06-02 14:25:00,64.48,64.7,64.46,64.69,52983.03229337712,33.7811,33.8963,33.7706,33.8911,52983.0323
2005-06-02 14:30:00,64.67,64.71,64.58,64.7,21455.938697318008,33.8806,33.9016,33.8335,33.8963,21455.9387
2005-06-02 14:35:00,64.69,64.72,64.6,64.63,26600.98522167488,33.8911,33.9068,33.8439,33.8597,26600.9852
2005-06-02 14:40:00,64.62,64.73,64.62,64.63,27476.73782156541,33.8544,33.9121,33.8544,33.8597,27476.7378
2005-06-02 14:45:00,64.61,64.65,64.54,64.54,21565.407772304326,33.8492,33.8701,33.8125,33.8125,21565.4078
2005-06-02 14:50:00,64.55,64.68,64.45,64.64,44225.506294471816,33.8178,33.8859,33.7654,33.8649,44225.5063
2005-06-02 14:55:00,64.64,64.64,64.54,64.59,29447.181171319105,33.8649,33.8649,33.8125,33.8387,29447.1812
2005-06-02 15:00:00,64.59,64.64,64.58,64.62,26600.98522167488,33.8387,33.8649,33.8335,33.8544,26600.9852
2005-06-02 15:05:00,64.64,64.68,64.58,64.6,47619.04761904762,33.8649,33.8859,33.8335,33.8439,47619.0476
2005-06-02 15:10:00,64.61,64.63,64.58,64.58,33059.660645867545,33.8492,33.8597,33.8335,33.8335,33059.6606
2005-06-02 15:15:00,64.58,64.6,64.42,64.45,59989.05309250137,33.8335,33.8439,33.7496,33.7654,59989.0531
2005-06-02 15:20:00,64.46,64.56,64.42,64.45,42036.12479474548,33.7706,33.823,33.7496,33.7654,42036.1248
2005-06-02 15:25:00,64.46,64.52,64.37,64.5,48056.923918992885,33.7706,33.802,33.7235,33.7916,48056.9239
2005-06-02 15:30:00,64.49,64.5,64.46,64.47,49261.08374384237,33.7863,33.7916,33.7706,33.7758,49261.0837
2005-06-02 15:35:00,64.47,64.58,64.47,64.54,45210.72796934866,33.7758,33.8335,33.7758,33.8125,45210.728
2005-06-02 15:40:00,64.55,64.62,64.5,64.55,61412.15106732348,33.8178,33.8544,33.7916,33.8178,61412.1511
2005-06-02 15:45:00,64.57,64.66,64.56,64.58,65790.91406677614,33.8282,33.8754,33.823,33.8335,65790.9141
2005-06-02 15:50:00,64.58,64.64,64.58,64.61,57690.202517788726,33.8335,33.8649,33.8335,33.8492,57690.2025
2005-06-02 15:55:00,64.61,64.63,64.53,64.58,59113.30049261084,33.8492,33.8597,33.8073,33.8335,59113.3005
2005-06-03 09:30:00,64.84,65.11,64.68,64.95,170005.47345374932,33.9697,34.1111,33.8859,34.0273,170005.4735
2005-06-03 09:35:00,64.9,65.52,64.9,65.49,154132.45758073346,34.0011,34.3259,34.0011,34.3102,154132.4576
2005-06-03 09:40:00,65.49,65.5,65.32,65.45,118117.13191023536,34.3102,34.3155,34.2212,34.2893,118117.1319
2005-06-03 09:45:00,65.46,65.62,65.41,65.59,118336.070060208,34.2945,34.3783,34.2683,34.3626,118336.0701
2005-06-03 09:50:00,65.59,65.85,65.56,65.66,165517.24137931035,34.3626,34.4988,34.3469,34.3993,165517.2414
2005-06-03 09:55:00,65.67,66.0,65.67,65.88,146579.09140667762,34.4045,34.5774,34.4045,34.5145,146579.0914
2005-06-03 10:00:00,65.82,66.06,65.81,65.94,129392.44663382597,34.4831,34.6088,34.4779,34.546,129392.4466
2005-06-03 10:05:00,65.92,66.18,65.82,66.14,126984.12698412698,34.5355,34.6717,34.4831,34.6508,126984.127
2005-06-03 10:10:00,66.12,66.18,65.9,66.05,150410.5090311987,34.6403,34.6717,34.525,34.6036,150410.509
2005-06-03 10:15:00,66.09,66.14,66.02,66.08,81992.33716475096,34.6246,34.6508,34.5879,34.6193,81992.3372
2005-06-03 10:20:00,66.08,66.11,65.98,66.03,79255.61029009306,34.6193,34.635,34.5669,34.5931,79255.6103
2005-06-03 10:25:00,66.04,66.09,65.73,65.73,117022.4411603722,34.5984,34.6246,34.436,34.436,117022.4412
2005-06-03 10:30:00,65.77,66.0,65.73,65.92,61631.08921729612,34.4569,34.5774,34.436,34.5355,61631.0892
2005-06-03 10:35:00,65.92,66.09,65.92,65.95,77832.51231527094,34.5355,34.6246,34.5355,34.5512,77832.5123
2005-06-03 10:40:00,65.94,65.95,65.81,65.94,54296.66119321292,34.546,34.5512,34.4779,34.546,54296.6612
2005-06-03 10:45:00,65.93,66.06,65.92,66.03,66776.13574165298,34.5407,34.6088,34.5355,34.5931,66776.1357
2005-06-03 10:50:00,66.03,66.14,66.02,66.03,46195.94964422551,34.5931,34.6508,34.5879,34.5931,46195.9496
2005-06-03 10:55:00,66.01,66.07,65.97,66.06,56267.10454296661,34.5826,34.6141,34.5617,34.6088,56267.1045
2005-06-03 11:00:00,66.07,66.13,66.05,66.08,39737.27422003284,34.6141,34.6455,34.6036,34.6193,39737.2742
2005-06-03 11:05:00,66.08,66.09,65.98,66.05,31198.686371100164,34.6193,34.6246,34.5669,34.6036,31198.6864
2005-06-03 11:10:00,66.04,66.06,65.93,65.99,38423.64532019704,34.5984,34.6088,34.5407,34.5722,38423.6453
2005-06-03 11:15:00,66.03,66.06,65.96,66.0,44991.78981937603,34.5931,34.6088,34.5565,34.5774,44991.7898
2005-06-03 11:20:00,65.97,66.01,65.88,65.89,34811.165845648604,34.5617,34.5826,34.5145,34.5198,34811.1658
2005-06-03 11:25:00,65.87,65.9,65.85,65.88,27586.206896551725,34.5093,34.525,34.4988,34.5145,27586.2069
2005-06-03 11:30:00,65.87,65.9,65.81,65.83,105309.25013683634,34.5093,34.525,34.4779,34.4883,105309.2501
2005-06-03 11:35:00,65.83,65.88,65.67,65.71,122276.95675971538,34.4883,34.5145,34.4045,34.4255,122276.9568
2005-06-03 11:40:00,65.74,65.86,65.71,65.79,64477.28516694034,34.4412,34.5041,34.4255,34.4674,64477.2852
2005-06-03 11:45:00,65.83,65.85,65.64,65.68,72140.12041598248,34.4883,34.4988,34.3888,34.4098,72140.1204
2005-06-03 11:50:00,65.68,65.68,65.41,65.48,67651.88834154351,34.4098,34.4098,34.2683,34.305,67651.8883
2005-06-03 11:55:00,65.46,65.5,65.33,65.4,99069.51286261632,34.2945,34.3155,34.2264,34.2631,99069.5129
2005-06-03 12:00:00,65.42,65.43,65.32,65.35,41160.37219485496,34.2735,34.2788,34.2212,34.2369,41160.3722
2005-06-03 12:05:00,65.35,65.53,65.26,65.45,63820.47071702244,34.2369,34.3312,34.1897,34.2893,63820.4707
2005-06-03 12:10:00,65.53,65.53,65.28,65.37,68856.048166393,34.3312,34.3312,34.2002,34.2474,68856.0482
2005-06-03 12:15:00,65.4,65.4,65.23,65.36,39627.80514504653,34.2631,34.2631,34.174,34.2421,39627.8051
2005-06-03 12:20:00,65.33,65.41,65.32,65.41,42911.877394636016,34.2264,34.2683,34.2212,34.2683,42911.8774
2005-06-03 12:25:00,65.4,65.52,65.4,65.47,64148.8779419814,34.2631,34.3259,34.2631,34.2997,64148.8779
2005-06-03 12:30:00,65.48,65.51,65.46,65.49,24958.949096880133,34.305,34.3207,34.2945,34.3102,24958.9491
2005-06-03 12:35:00,65.51,65.51,65.41,65.48,29337.712096332787,34.3207,34.3207,34.2683,34.305,29337.7121
2005-06-03 12:40:00,65.51,65.63,65.51,65.63,34263.82047071702,34.3207,34.3836,34.3207,34.3836,34263.8205
2005-06-03 12:45:00,65.63,65.65,65.59,65.59,27695.675971538043,34.3836,34.394,34.3626,34.3626,27695.676
2005-06-03 12:50:00,65.54,65.59,65.32,65.32,36124.7947454844,34.3364,34.3626,34.2212,34.2212,36124.7947
2005-06-03 12:55:00,65.34,65.43,65.32,65.42,43678.16091954024,34.2316,34.2788,34.2212,34.2735,43678.1609
2005-06-03 13:00:00,65.42,65.47,65.38,65.38,34811.165845648604,34.2735,34.2997,34.2526,34.2526,34811.1658
2005-06-03 13:05:00,65.37,65.4,65.34,65.37,27805.14504652436,34.2474,34.2631,34.2316,34.2474,27805.145
2005-06-03 13:10:00,65.38,65.48,65.32,65.46,39846.74329501916,34.2526,34.305,34.2212,34.2945,39846.7433
2005-06-03 13:15:00,65.47,65.52,65.43,65.51,25725.232621784347,34.2997,34.3259,34.2788,34.3207,25725.2326
2005-06-03 13:20:00,65.52,65.56,65.51,65.54,18390.80459770115,34.3259,34.3469,34.3207,34.3364,18390.8046
2005-06-03 13:25:00,65.54,65.59,65.53,65.58,23645.320197044337,34.3364,34.3626,34.3312,34.3574,23645.3202
2005-06-03 13:30:00,65.58,65.63,65.5,65.55,48713.73836891079,34.3574,34.3836,34.3155,34.3417,48713.7384
2005-06-03 13:35:00,65.57,65.63,65.53,65.62,34154.35139573071,34.3521,34.3836,34.3312,34.3783,34154.3514
2005-06-03 13:40:00,65.62,65.63,65.59,65.63,31746.031746031746,34.3783,34.3836,34.3626,34.3836,31746.0317
2005-06-03 13:45:00,65.62,65.7,65.62,65.68,38533.114395183366,34.3783,34.4202,34.3783,34.4098,38533.1144
2005-06-03 13:50:00,65.67,65.68,65.44,65.58,84400.65681444992,34.4045,34.4098,34.284,34.3574,84400.6568
2005-06-03 13:55:00,65.58,65.59,65.54,65.57,16091.954022988506,34.3574,34.3626,34.3364,34.3521,16091.954
2005-06-03 14:00:00,65.57,65.58,65.43,65.48,41926.65571975917,34.3521,34.3574,34.2788,34.305,41926.6557
2005-06-03 14:05:00,65.45,65.47,65.37,65.43,35467.98029556651,34.2893,34.2997,34.2474,34.2788,35467.9803
2005-06-03 14:10:00,65.42,65.45,65.4,65.45,35905.85659551177,34.2735,34.2893,34.2631,34.2893,35905.8566
2005-06-03 14:15:00,65.48,65.74,65.46,65.63,68637.11001642037,34.305,34.4412,34.2945,34.3836,68637.11
2005-06-03 14:20:00,65.67,65.73,65.63,65.72,35358.511220580185,34.4045,34.436,34.3836,34.4307,35358.5112
2005-06-03 14:25:00,65.72,65.79,65.67,65.69,93705.5281882868,34.4307,34.4674,34.4045,34.415,93705.5282
2005-06-03 14:30:00,65.7,65.72,65.63,65.63,37110.01642036125,34.4202,34.4307,34.3836,34.3836,37110.0164
2005-06-03 14:35:00,65.64,65.68,65.5,65.61,39408.86699507389,34.3888,34.4098,34.3155,34.3731,39408.867
2005-06-03 14:40:00,65.57,65.67,65.57,65.63,29228.243021346472,34.3521,34.4045,34.3521,34.3836,29228.243
2005-06-03 14:45:00,65.63,65.63,65.5,65.54,49261.08374384237,34.3836,34.3836,34.3155,34.3364,49261.0837
2005-06-03 14:50:00,65.53,65.57,65.45,65.47,35905.85659551177,34.3312,34.3521,34.2893,34.2997,35905.8566
2005-06-03 14:55:00,65.46,65.55,65.45,65.54,50903.11986863711,34.2945,34.3417,34.2893,34.3364,50903.1199
2005-06-03 15:00:00,65.54,65.54,65.41,65.44,65790.91406677614,34.3364,34.3364,34.2683,34.284,65790.9141
2005-06-03 15:05:00,65.43,65.59,65.43,65.53,46852.76409414341,34.2788,34.3626,34.2788,34.3312,46852.7641
2005-06-03 15:10:00,65.53,65.54,65.32,65.4,98631.63656267105,34.3312,34.3364,34.2212,34.2631,98631.6366
2005-06-03 15:15:00,65.39,65.42,65.36,65.42,38970.99069512863,34.2578,34.2735,34.2421,34.2735,38970.9907
2005-06-03 15:20:00,65.42,65.42,65.37,65.37,55719.75916803503,34.2735,34.2735,34.2474,34.2474,55719.7592
2005-06-03 15:25:00,65.37,65.39,65.29,65.32,46414.88779419814,34.2474,34.2578,34.2054,34.2212,46414.8878
2005-06-03 15:30:00,65.3,65.32,65.26,65.31,60755.33661740559,34.2107,34.2212,34.1897,34.2159,60755.3366
2005-06-03 15:35:00,65.32,65.56,65.31,65.53,143842.3645320197,34.2212,34.3469,34.2159,34.3312,143842.3645
2005-06-03 15:40:00,65.53,65.68,65.53,65.62,105856.59551176793,34.3312,34.4098,34.3312,34.3783,105856.5955
2005-06-03 15:45:00,65.61,65.74,65.55,65.65,98412.69841269842,34.3731,34.4412,34.3417,34.394,98412.6984
2005-06-03 15:50:00,65.63,65.73,65.62,65.66,101696.7706622879,34.3836,34.436,34.3783,34.3993,101696.7707
2005-06-03 15:55:00,65.67,65.76,65.59,65.63,177230.4324028462,34.4045,34.4517,34.3626,34.3836,177230.4324
2005-06-06 09:30:00,65.87,66.34,65.82,66.06,214121.5106732348,34.5093,34.7555,34.4831,34.6088,214121.5107
2005-06-06 09:35:00,66.13,66.65,66.11,66.52,148659.00383141762,34.6455,34.9179,34.635,34.8498,148659.0038
2005-06-06 09:40:00,66.53,66.61,66.32,66.51,80350.30103995622,34.8551,34.897,34.7451,34.8446,80350.301
2005-06-06 09:45:00,66.5,66.51,66.41,66.48,62068.96551724138,34.8394,34.8446,34.7922,34.8289,62068.9655
2005-06-06 09:50:00,66.44,66.51,66.24,66.32,89326.76518883416,34.8079,34.8446,34.7031,34.7451,89326.7652
2005-06-06 09:55:00,66.33,66.52,66.32,66.37,46414.88779419814,34.7503,34.8498,34.7451,34.7713,46414.8878
2005-06-06 10:00:00,66.38,66.52,66.37,66.41,66228.7903667214,34.7765,34.8498,34.7713,34.7922,66228.7904
2005-06-06 10:05:00,66.44,66.47,66.22,66.23,65900.38314176246,34.8079,34.8236,34.6927,34.6979,65900.3831
2005-06-06 10:10:00,66.18,66.34,66.02,66.22,138478.37985769022,34.6717,34.7555,34.5879,34.6927,138478.3799
2005-06-06 10:15:00,66.2,66.22,65.95,66.04,88998.35796387521,34.6822,34.6927,34.5512,34.5984,88998.358
2005-06-06 10:20:00,66.0,66.04,65.81,65.99,112862.61631089218,34.5774,34.5984,34.4779,34.5722,112862.6163
2005-06-06 10:25:00,65.98,66.0,65.64,65.73,119211.82266009852,34.5669,34.5774,34.3888,34.436,119211.8227
2005-06-06 10:30:00,65.68,65.74,65.09,65.22,168144.49917898193,34.4098,34.4412,34.1007,34.1688,168144.4992
2005-06-06 10:35:00,65.19,65.36,65.02,65.27,150629.44718117133,34.153,34.2421,34.064,34.195,150629.4472
2005-06-06 10:40:00,65.21,65.32,65.13,65.16,91735.08483853312,34.1635,34.2212,34.1216,34.1373,91735.0848
2005-06-06 10:45:00,65.17,65.45,65.13,65.41,77723.04324028462,34.1426,34.2893,34.1216,34.2683,77723.0432
2005-06-06 10:50:00,65.43,65.58,65.27,65.55,88779.41981390258,34.2788,34.3574,34.195,34.3417,88779.4198
2005-06-06 10:55:00,65.58,65.74,65.32,65.59,156759.71538040505,34.3574,34.4412,34.2212,34.3626,156759.7154
2005-06-06 11:00:00,65.59,65.63,65.41,65.48,52654.62506841817,34.3626,34.3836,34.2683,34.305,52654.6251
2005-06-06 11:05:00,65.42,65.5,65.23,65.31,45758.073344280245,34.2735,34.3155,34.174,34.2159,45758.0733
2005-06-06 11:10:00,65.34,65.43,65.26,65.26,42692.93924466339,34.2316,34.2788,34.1897,34.1897,42692.9392
2005-06-06 11:15:00,65.26,65.4,65.23,65.37,28352.49042145594,34.1897,34.2631,34.174,34.2474,28352.4904
2005-06-06 11:20:00,65.37,65.5,65.35,65.46,27586.206896551725,34.2474,34.3155,34.2369,34.2945,27586.2069
2005-06-06 11:25:00,65.5,65.55,65.44,65.47,41707.71756978654,34.3155,34.3417,34.284,34.2997,41707.7176
2005-06-06 11:30:00,65.46,65.49,65.33,65.4,27586.206896551725,34.2945,34.3102,34.2264,34.2631,27586.2069
2005-06-06 11:35:00,65.37,65.46,65.37,65.41,21674.87684729064,34.2474,34.2945,34.2474,34.2683,21674.8768
2005-06-06 11:40:00,65.41,65.45,65.39,65.41,14121.510673234812,34.2683,34.2893,34.2578,34.2683,14121.5107
2005-06-06 11:45:00,65.38,65.45,65.27,65.42,28352.49042145594,34.2526,34.2893,34.195,34.2735,28352.4904
2005-06-06 11:50:00,65.43,65.67,65.42,65.65,39189.92884510126,34.2788,34.4045,34.2735,34.394,39189.9288
2005-06-06 11:55:00,65.67,65.74,65.62,65.74,40722.49589490969,34.4045,34.4412,34.3783,34.4412,40722.4959
2005-06-06 12:00:00,65.74,65.93,65.74,65.86,46962.23316912972,34.4412,34.5407,34.4412,34.5041,46962.2332
2005-06-06 12:05:00,65.86,66.08,65.85,66.0,55500.8210180624,34.5041,34.6193,34.4988,34.5774,55500.821
2005-06-06 12:10:00,66.07,66.07,65.91,65.91,47837.985769020255,34.6141,34.6141,34.5303,34.5303,47837.9858
2005-06-06 12:15:00,65.91,65.97,65.88,65.95,24740.0109469075,34.5303,34.5617,34.5145,34.5512,24740.0109
2005-06-06 12:20:00,65.95,65.96,65.9,65.93,44225.506294471816,34.5512,34.5565,34.525,34.5407,44225.5063
2005-06-06 12:25:00,65.92,65.95,65.9,65.93,13902.57252326218,34.5355,34.5512,34.525,34.5407,13902.5725
2005-06-06 12:30:00,65.92,65.95,65.91,65.93,20470.71702244116,34.5355,34.5512,34.5303,34.5407,20470.717
2005-06-06 12:35:00,65.91,66.02,65.89,66.02,12698.4126984127,34.5303,34.5879,34.5198,34.5879,12698.4127
2005-06-06 12:40:00,66.02,66.03,65.95,65.99,20799.124247400112,34.5879,34.5931,34.5512,34.5722,20799.1242
2005-06-06 12:45:00,65.98,66.0,65.91,65.94,17077.175697865354,34.5669,34.5774,34.5303,34.546,17077.1757
2005-06-06 12:50:00,65.94,65.95,65.82,65.87,25287.35632183908,34.546,34.5512,34.4831,34.5093,25287.3563
2005-06-06 12:55:00,65.88,66.04,65.87,65.99,21127.53147235906,34.5145,34.5984,34.5093,34.5722,21127.5315
2005-06-06 13:00:00,65.99,66.02,65.92,66.02,17624.521072796935,34.5722,34.5879,34.5355,34.5879,17624.5211
2005-06-06 13:05:00,66.01,66.03,65.95,65.96,25834.701696770662,34.5826,34.5931,34.5512,34.5565,25834.7017
2005-06-06 13:10:00,65.95,65.99,65.94,65.95,13026.819923371648,34.5512,34.5722,34.546,34.5512,13026.8199
2005-06-06 13:15:00,65.97,66.04,65.95,66.01,10399.562123700056,34.5617,34.5984,34.5512,34.5826,10399.5621
2005-06-06 13:20:00,66.01,66.04,65.97,65.97,16639.299397920087,34.5826,34.5984,34.5617,34.5617,16639.2994
2005-06-06 13:25:00,65.97,66.01,65.95,65.98,29337.712096332787,34.5617,34.5826,34.5512,34.5669,29337.7121
2005-06-06 13:30:00,65.96,65.99,65.91,65.93,27586.206896551725,34.5565,34.5722,34.5303,34.5407,27586.2069
2005-06-06 13:35:00,65.95,65.95,65.86,65.87,19594.96442255063,34.5512,34.5512,34.5041,34.5093,19594.9644
2005-06-06 13:40:00,65.86,65.87,65.32,65.66,128407.2249589491,34.5041,34.5093,34.2212,34.3993,128407.225
2005-06-06 13:45:00,65.67,65.77,65.56,65.68,49370.552818828684,34.4045,34.4569,34.3469,34.4098,49370.5528
2005-06-06 13:50:00,65.68,65.69,65.45,65.48,35577.44937055282,34.4098,34.415,34.2893,34.305,35577.4494
2005-06-06 13:55:00,65.5,65.71,65.49,65.61,42255.06294471812,34.3155,34.4255,34.3102,34.3731,42255.0629
2005-06-06 14:00:00,65.61,65.61,65.52,65.57,32074.438970990697,34.3731,34.3731,34.3259,34.3521,32074.439
2005-06-06 14:05:00,65.57,65.63,65.53,65.63,42255.06294471812,34.3521,34.3836,34.3312,34.3836,42255.0629
2005-06-06 14:10:00,65.61,65.77,65.6,65.75,16639.299397920087,34.3731,34.4569,34.3678,34.4464,16639.2994
2005-06-06 14:15:00,65.75,65.88,65.75,65.82,33607.00602079913,34.4464,34.5145,34.4464,34.4831,33607.006
2005-06-06 14:20:00,65.82,65.85,65.74,65.78,17077.175697865354,34.4831,34.4988,34.4412,34.4622,17077.1757
2005-06-06 14:25:00,65.77,65.77,65.65,65.72,21565.407772304326,34.4569,34.4569,34.394,34.4307,21565.4078
2005-06-06 14:30:00,65.73,65.81,65.73,65.81,42474.00109469075,34.436,34.4779,34.436,34.4779,42474.0011
2005-06-06 14:35:00,65.81,65.82,65.69,65.73,39408.86699507389,34.4779,34.4831,34.415,34.436,39408.867
2005-06-06 14:40:00,65.73,65.73,65.64,65.71,19923.37164750958,34.436,34.436,34.3888,34.4255,19923.3716
2005-06-06 14:45:00,65.71,65.75,65.66,65.71,14668.856048166394,34.4255,34.4464,34.3993,34.4255,14668.856
2005-06-06 14:50:00,65.67,65.74,65.67,65.74,16858.23754789272,34.4045,34.4412,34.4045,34.4412,16858.2375
2005-06-06 14:55:00,65.74,65.81,65.74,65.79,23535.85112205802,34.4412,34.4779,34.4412,34.4674,23535.8511
2005-06-06 15:00:00,65.8,65.87,65.78,65.84,70498.08429118774,34.4726,34.5093,34.4622,34.4936,70498.0843
2005-06-06 15:05:00,65.85,65.89,65.72,65.86,27367.26874657909,34.4988,34.5198,34.4307,34.5041,27367.2687
2005-06-06 15:10:00,65.84,65.89,65.79,65.89,19047.61904761905,34.4936,34.5198,34.4674,34.5198,19047.619
2005-06-06 15:15:00,65.87,65.9,65.85,65.88,16201.423097974824,34.5093,34.525,34.4988,34.5145,16201.4231
2005-06-06 15:20:00,65.88,65.96,65.82,65.95,43568.69184455391,34.5145,34.5565,34.4831,34.5512,43568.6918
2005-06-06 15:25:00,65.95,66.11,65.95,66.06,47619.04761904762,34.5512,34.635,34.5512,34.6088,47619.0476
2005-06-06 15:30:00,66.09,66.17,66.06,66.11,54187.1921182266,34.6246,34.6665,34.6088,34.635,54187.1921
2005-06-06 15:35:00,66.11,66.21,66.07,66.18,72468.52764094144,34.635,34.6874,34.6141,34.6717,72468.5276
2005-06-06 15:40:00,66.18,66.25,66.05,66.1,85276.40941434045,34.6717,34.7084,34.6036,34.6298,85276.4094
2005-06-06 15:45:00,66.1,66.14,66.01,66.13,77285.16694033936,34.6298,34.6508,34.5826,34.6455,77285.1669
2005-06-06 15:50:00,66.11,66.18,66.0,66.16,64367.81609195402,34.635,34.6717,34.5774,34.6612,64367.8161
2005-06-06 15:55:00,66.17,66.29,66.01,66.29,150410.5090311987,34.6665,34.7293,34.5826,34.7293,150410.509
2005-06-07 09:30:00,66.19,66.19,65.86,65.96,120853.85878489328,34.677,34.677,34.5041,34.5565,120853.8588
2005-06-07 09:35:00,66.05,66.44,66.03,66.23,79036.67214012041,34.6036,34.8079,34.5931,34.6979,79036.6721
2005-06-07 09:40:00,66.19,66.41,66.0,66.2,56486.04269293925,34.677,34.7922,34.5774,34.6822,56486.0427
2005-06-07 09:45:00,66.2,66.26,66.07,66.07,53858.78489326766,34.6822,34.7136,34.6141,34.6141,53858.7849
2005-06-07 09:50:00,66.06,66.12,65.72,65.84,79474.54844006569,34.6088,34.6403,34.4307,34.4936,79474.5484
2005-06-07 09:55:00,65.85,66.08,65.85,65.99,81773.39901477833,34.4988,34.6193,34.4988,34.5722,81773.399
2005-06-07 10:00:00,66.0,66.13,65.86,65.89,78817.73399014778,34.5774,34.6455,34.5041,34.5198,78817.734
2005-06-07 10:05:00,65.89,66.14,65.88,66.13,60645.86754241927,34.5198,34.6508,34.5145,34.6455,60645.8675
2005-06-07 10:10:00,66.08,66.32,66.06,66.27,81882.86808976464,34.6193,34.7451,34.6088,34.7189,81882.8681
2005-06-07 10:15:00,66.27,66.29,66.21,66.21,58675.42419266557,34.7189,34.7293,34.6874,34.6874,58675.4242
2005-06-07 10:20:00,66.2,66.43,66.15,66.41,99178.98193760264,34.6822,34.8027,34.656,34.7922,99178.9819
2005-06-07 10:25:00,66.41,66.63,66.37,66.54,78817.73399014778,34.7922,34.9075,34.7713,34.8603,78817.734
2005-06-07 10:30:00,66.53,67.14,66.48,67.0,214340.44882320747,34.8551,35.1747,34.8289,35.1013,214340.4488
2005-06-07 10:35:00,66.98,67.08,66.87,66.92,147126.4367816092,35.0908,35.1432,35.0332,35.0594,147126.4368
2005-06-07 10:40:00,66.9,66.94,66.61,66.67,60864.8056923919,35.0489,35.0699,34.897,34.9284,60864.8057
2005-06-07 10:45:00,66.67,66.78,66.48,66.51,92391.89928845102,34.9284,34.9861,34.8289,34.8446,92391.8993
2005-06-07 10:50:00,66.48,66.56,66.41,66.46,94252.8735632184,34.8289,34.8708,34.7922,34.8184,94252.8736
2005-06-07 10:55:00,66.46,66.59,66.42,66.47,41598.248494800224,34.8184,34.8865,34.7974,34.8236,41598.2485
2005-06-07 11:00:00,66.46,66.64,66.4,66.63,71264.36781609195,34.8184,34.9127,34.787,34.9075,71264.3678
2005-06-07 11:05:00,66.64,66.64,66.46,66.46,58237.54789272031,34.9127,34.9127,34.8184,34.8184,58237.5479
2005-06-07 11:10:00,66.46,66.47,66.23,66.36,88560.48166392994,34.8184,34.8236,34.6979,34.766,88560.4817
2005-06-07 11:15:00,66.36,66.39,66.18,66.27,68089.76464148879,34.766,34.7817,34.6717,34.7189,68089.7646
2005-06-07 11:20:00,66.22,66.26,66.0,66.02,102353.5851122058,34.6927,34.7136,34.5774,34.5879,102353.5851
2005-06-07 11:25:00,66.02,66.09,65.95,66.04,85385.87848932677,34.5879,34.6246,34.5512,34.5984,85385.8785
2005-06-07 11:30:00,66.02,66.02,65.83,65.92,143295.01915708813,34.5879,34.5879,34.4883,34.5355,143295.0192
2005-06-07 11:35:00,65.94,65.98,65.86,65.86,48823.2074438971,34.546,34.5669,34.5041,34.5041,48823.2074
2005-06-07 11:40:00,65.86,65.95,65.85,65.85,69950.73891625616,34.5041,34.5512,34.4988,34.4988,69950.7389
2005-06-07 11:45:00,65.86,65.9,65.77,65.86,58894.36234263821,34.5041,34.525,34.4569,34.5041,58894.3623
2005-06-07 11:50:00,65.83,65.85,65.78,65.83,22660.09852216749,34.4883,34.4988,34.4622,34.4883,22660.0985
2005-06-07 11:55:00,65.83,65.84,65.67,65.79,66995.07389162562,34.4883,34.4936,34.4045,34.4674,66995.0739
2005-06-07 12:00:00,65.81,65.99,65.81,65.92,74548.44006568145,34.4779,34.5722,34.4779,34.5355,74548.4401
2005-06-07 12:05:00,65.91,65.91,65.77,65.85,66885.6048166393,34.5303,34.5303,34.4569,34.4988,66885.6048
2005-06-07 12:10:00,65.82,65.85,65.7,65.75,49261.08374384237,34.4831,34.4988,34.4202,34.4464,49261.0837
2005-06-07 12:15:00,65.75,65.76,65.53,65.55,73453.74931581829,34.4464,34.4517,34.3312,34.3417,73453.7493
2005-06-07 12:20:00,65.55,65.56,65.38,65.44,102244.11603721949,34.3417,34.3469,34.2526,34.284,102244.116
2005-06-07 12:25:00,65.45,65.47,65.22,65.22,72906.4039408867,34.2893,34.2997,34.1688,34.1688,72906.4039
2005-06-07 12:30:00,65.22,65.32,65.15,65.23,62944.71811713191,34.1688,34.2212,34.1321,34.174,62944.7181
2005-06-07 12:35:00,65.28,65.39,65.24,65.28,66666.66666666667,34.2002,34.2578,34.1792,34.2002,66666.6667
2005-06-07 12:40:00,65.28,65.4,65.24,65.39,44772.8516694034,34.2002,34.2631,34.1792,34.2578,44772.8517
2005-06-07 12:45:00,65.38,65.47,65.33,65.46,28243.021346469624,34.2526,34.2997,34.2264,34.2945,28243.0213
2005-06-07 12:50:00,65.47,65.47,65.36,65.43,22441.160372194856,34.2997,34.2997,34.2421,34.2788,22441.1604
2005-06-07 12:55:00,65.43,65.63,65.43,65.6,42802.4083196497,34.2788,34.3836,34.2788,34.3678,42802.4083
2005-06-07 13:00:00,65.59,65.61,65.51,65.6,50465.24356869185,34.3626,34.3731,34.3207,34.3678,50465.2436
2005-06-07 13:05:00,65.6,65.6,65.54,65.59,38095.2380952381,34.3678,34.3678,34.3364,34.3626,38095.2381
2005-06-07 13:10:00,65.6,65.77,65.6,65.75,49917.898193760266,34.3678,34.4569,34.3678,34.4464,49917.8982
2005-06-07 13:15:00,65.75,65.8,65.6,65.69,48494.80021893815,34.4464,34.4726,34.3678,34.415,48494.8002
2005-06-07 13:20:00,65.7,65.7,65.61,65.63,35139.57307060756,34.4202,34.4202,34.3731,34.3836,35139.5731
2005-06-07 13:25:00,65.63,65.72,65.59,65.62,30213.46469622332,34.3836,34.4307,34.3626,34.3783,30213.4647
2005-06-07 13:30:00,65.61,65.63,65.51,65.58,56923.91899288452,34.3731,34.3836,34.3207,34.3574,56923.919
2005-06-07 13:35:00,65.58,65.67,65.49,65.65,39408.86699507389,34.3574,34.4045,34.3102,34.394,39408.867
2005-06-07 13:40:00,65.65,65.71,65.62,65.64,45429.66611932129,34.394,34.4255,34.3783,34.3888,45429.6661
2005-06-07 13:45:00,65.65,65.7,65.62,65.63,23864.25834701697,34.394,34.4202,34.3783,34.3836,23864.2583
2005-06-07 13:50:00,65.61,65.76,65.55,65.69,36562.67104542967,34.3731,34.4517,34.3417,34.415,36562.671
2005-06-07 13:55:00,65.71,65.73,65.62,65.71,21893.814997263275,34.4255,34.436,34.3783,34.4255,21893.815
2005-06-07 14:00:00,65.71,65.89,65.67,65.84,61083.743842364536,34.4255,34.5198,34.4045,34.4936,61083.7438
2005-06-07 14:05:00,65.88,65.88,65.72,65.74,34373.28954570334,34.5145,34.5145,34.4307,34.4412,34373.2895
2005-06-07 14:10:00,65.74,65.74,65.45,65.51,33059.660645867545,34.4412,34.4412,34.2893,34.3207,33059.6606
2005-06-07 14:15:00,65.5,65.77,65.47,65.54,53092.50136836344,34.3155,34.4569,34.2997,34.3364,53092.5014
2005-06-07 14:20:00,65.54,65.58,65.45,65.53,48932.67651888342,34.3364,34.3574,34.2893,34.3312,48932.6765
2005-06-07 14:25:00,65.51,65.53,65.37,65.41,29337.712096332787,34.3207,34.3312,34.2474,34.2683,29337.7121
2005-06-07 14:30:00,65.4,65.46,65.36,65.37,39737.27422003284,34.2631,34.2945,34.2421,34.2474,39737.2742
2005-06-07 14:35:00,65.36,65.49,65.32,65.39,67214.01204159825,34.2421,34.3102,34.2212,34.2578,67214.012
2005-06-07 14:40:00,65.41,65.43,65.35,65.41,37219.485495347566,34.2683,34.2788,34.2369,34.2683,37219.4855
2005-06-07 14:45:00,65.41,65.5,65.39,65.45,55500.8210180624,34.2683,34.3155,34.2578,34.2893,55500.821
2005-06-07 14:50:00,65.43,65.53,65.42,65.53,36781.6091954023,34.2788,34.3312,34.2735,34.3312,36781.6092
2005-06-07 14:55:00,65.54,65.54,65.42,65.42,14012.041598248496,34.3364,34.3364,34.2735,34.2735,14012.0416
2005-06-07 15:00:00,65.42,65.49,65.41,65.43,20251.778872468527,34.2735,34.3102,34.2683,34.2788,20251.7789
2005-06-07 15:05:00,65.42,65.43,65.22,65.3,46305.41871921183,34.2735,34.2788,34.1688,34.2107,46305.4187
2005-06-07 15:10:00,65.28,65.3,65.1,65.1,63382.594417077176,34.2002,34.2107,34.1059,34.1059,63382.5944
2005-06-07 15:15:00,65.11,65.21,64.98,65.06,83634.3732895457,34.1111,34.1635,34.043,34.0849,83634.3733
2005-06-07 15:20:00,65.03,65.21,64.98,65.0,58018.60974274768,34.0692,34.1635,34.043,34.0535,58018.6097
2005-06-07 15:25:00,64.92,65.28,64.92,65.11,78160.9195402299,34.0116,34.2002,34.0116,34.1111,78160.9195
2005-06-07 15:30:00,65.09,65.11,64.9,64.98,84510.12588943624,34.1007,34.1111,34.0011,34.043,84510.1259
2005-06-07 15:35:00,64.97,65.05,64.94,64.98,57471.2643678161,34.0378,34.0797,34.0221,34.043,57471.2644
2005-06-07 15:40:00,64.98,65.0,64.77,64.82,115599.34318555008,34.043,34.0535,33.933,33.9592,115599.3432
2005-06-07 15:45:00,64.83,64.96,64.73,64.91,97974.82211275316,33.9644,34.0326,33.9121,34.0064,97974.8221
2005-06-07 15:50:00,64.93,64.93,64.68,64.74,61193.21291735085,34.0168,34.0168,33.8859,33.9173,61193.2129
2005-06-07 15:55:00,64.77,64.85,64.73,64.81,59551.17679255611,33.933,33.9749,33.9121,33.954,59551.1768
2005-06-08 09:30:00,64.57,64.67,63.72,64.4,191680.35030104,33.8282,33.8806,33.3829,33.7392,191680.3503
2005-06-08 09:35:00,64.43,64.88,64.33,64.77,117131.91023535852,33.7549,33.9906,33.7025,33.933,117131.9102
2005-06-08 09:40:00,64.81,65.07,64.63,64.76,182922.82430213463,33.954,34.0902,33.8597,33.9278,182922.8243
2005-06-08 09:45:00,64.86,64.9,64.64,64.8,85276.40941434045,33.9802,34.0011,33.8649,33.9487,85276.4094
2005-06-08 09:50:00,64.79,64.94,64.65,64.9,75095.78544061304,33.9435,34.0221,33.8701,34.0011,75095.7854
2005-06-08 09:55:00,64.9,65.05,64.84,64.92,90202.51778872468,34.0011,34.0797,33.9697,34.0116,90202.5178
2005-06-08 10:00:00,65.0,65.16,64.9,65.09,100054.73453749316,34.0535,34.1373,34.0011,34.1007,100054.7345
2005-06-08 10:05:00,65.11,65.23,64.9,65.16,96661.19321291737,34.1111,34.174,34.0011,34.1373,96661.1932
2005-06-08 10:10:00,65.13,65.22,65.04,65.14,55719.75916803503,34.1216,34.1688,34.0745,34.1269,55719.7592
2005-06-08 10:15:00,65.13,65.18,65.0,65.08,74001.09469074987,34.1216,34.1478,34.0535,34.0954,74001.0947
2005-06-08 10:20:00,65.09,65.12,65.0,65.12,50355.77449370553,34.1007,34.1164,34.0535,34.1164,50355.7745
2005-06-08 10:25:00,65.11,65.24,65.01,65.16,76518.88341543515,34.1111,34.1792,34.0587,34.1373,76518.8834
2005-06-08 10:30:00,65.24,66.46,65.17,66.46,534756.4313081554,34.1792,34.8184,34.1426,34.8184,534756.4313
2005-06-08 10:35:00,66.44,66.64,66.23,66.49,298631.63656267105,34.8079,34.9127,34.6979,34.8341,298631.6366
2005-06-08 10:40:00,66.45,66.48,66.01,66.23,242911.877394636,34.8132,34.8289,34.5826,34.6979,242911.8774
2005-06-08 10:45:00,66.23,66.37,66.05,66.32,198686.37110016425,34.6979,34.7713,34.6036,34.7451,198686.3711
2005-06-08 10:50:00,66.32,66.37,66.11,66.25,134537.49315818283,34.7451,34.7713,34.635,34.7084,134537.4932
2005-06-08 10:55:00,66.25,66.38,66.01,66.23,137164.7509578544,34.7084,34.7765,34.5826,34.6979,137164.751
2005-06-08 11:00:00,66.23,66.29,66.11,66.23,101258.89436234265,34.6979,34.7293,34.635,34.6979,101258.8944
2005-06-08 11:05:00,66.23,66.3,66.16,66.27,83962.78051450466,34.6979,34.7346,34.6612,34.7189,83962.7805
2005-06-08 11:10:00,66.27,66.28,66.03,66.12,82430.21346469622,34.7189,34.7241,34.5931,34.6403,82430.2135
2005-06-08 11:15:00,66.13,66.16,65.83,65.86,122276.95675971538,34.6455,34.6612,34.4883,34.5041,122276.9568
2005-06-08 11:20:00,65.85,65.95,65.68,65.86,110563.76573617951,34.4988,34.5512,34.4098,34.5041,110563.7657
2005-06-08 11:25:00,65.89,66.12,65.85,66.05,75424.19266557197,34.5198,34.6403,34.4988,34.6036,75424.1927
2005-06-08 11:30:00,66.01,66.12,66.01,66.05,76081.00711548988,34.5826,34.6403,34.5826,34.6036,76081.0071
2005-06-08 11:35:00,66.05,66.13,66.01,66.13,55281.88286808976,34.6036,34.6455,34.5826,34.6455,55281.8829
2005-06-08 11:40:00,66.12,66.18,66.01,66.08,44772.8516694034,34.6403,34.6717,34.5826,34.6193,44772.8517
2005-06-08 11:45:00,66.08,66.21,66.08,66.18,38314.17624521073,34.6193,34.6874,34.6193,34.6717,38314.1762
2005-06-08 11:50:00,66.18,66.31,66.16,66.27,95347.56431308156,34.6717,34.7398,34.6612,34.7189,95347.5643
2005-06-08 11:55:00,66.27,66.32,66.16,66.21,87465.79091406678,34.7189,34.7451,34.6612,34.6874,87465.7909
2005-06-08 12:00:00,66.21,66.26,66.18,66.25,22331.69129720854,34.6874,34.7136,34.6717,34.7084,22331.6913
2005-06-08 12:05:00,66.25,66.26,66.03,66.06,35358.511220580185,34.7084,34.7136,34.5931,34.6088,35358.5112
2005-06-08 12:10:00,66.06,66.09,65.85,65.95,93048.71373836893,34.6088,34.6246,34.4988,34.5512,93048.7137
2005-06-08 12:15:00,65.94,65.99,65.74,65.74,94362.3426382047,34.546,34.5722,34.4412,34.4412,94362.3426
2005-06-08 12:20:00,65.68,65.76,65.64,65.64,92063.49206349209,34.4098,34.4517,34.3888,34.3888,92063.4921
2005-06-08 12:25:00,65.65,65.67,65.41,65.53,102791.46141215108,34.394,34.4045,34.2683,34.3312,102791.4614
2005-06-08 12:30:00,65.51,65.66,65.47,65.59,78817.73399014778,34.3207,34.3993,34.2997,34.3626,78817.734
2005-06-08 12:35:00,65.59,65.62,65.27,65.27,58565.95511767926,34.3626,34.3783,34.195,34.195,58565.9551
2005-06-08 12:40:00,65.39,65.49,65.26,65.38,128297.7558839628,34.2578,34.3102,34.1897,34.2526,128297.7559
2005-06-08 12:45:00,65.38,65.55,65.26,65.26,59113.30049261084,34.2526,34.3417,34.1897,34.1897,59113.3005
2005-06-08 12:50:00,65.24,65.35,65.21,65.28,59770.11494252874,34.1792,34.2369,34.1635,34.2002,59770.1149
2005-06-08 12:55:00,65.31,65.57,65.28,65.45,84619.59496442255,34.2159,34.3521,34.2002,34.2893,84619.595
2005-06-08 13:00:00,65.42,65.49,65.36,65.4,41488.7794198139,34.2735,34.3102,34.2421,34.2631,41488.7794
2005-06-08 13:05:00,65.43,65.58,65.39,65.49,56048.16639299398,34.2788,34.3574,34.2578,34.3102,56048.1664
2005-06-08 13:10:00,65.52,65.52,65.43,65.43,32183.90804597701,34.3259,34.3259,34.2788,34.2788,32183.908
2005-06-08 13:15:00,65.42,65.48,65.4,65.44,28680.897646414887,34.2735,34.305,34.2631,34.284,28680.8976
2005-06-08 13:20:00,65.44,65.54,65.43,65.53,22441.160372194856,34.284,34.3364,34.2788,34.3312,22441.1604
2005-06-08 13:25:00,65.53,65.65,65.51,65.57,68089.76464148879,34.3312,34.394,34.3207,34.3521,68089.7646
2005-06-08 13:30:00,65.57,65.75,65.53,65.74,85057.47126436782,34.3521,34.4464,34.3312,34.4412,85057.4713
2005-06-08 13:35:00,65.74,65.86,65.73,65.81,49808.42911877395,34.4412,34.5041,34.436,34.4779,49808.4291
2005-06-08 13:40:00,65.78,65.85,65.69,65.71,43021.34646962233,34.4622,34.4988,34.415,34.4255,43021.3465
2005-06-08 13:45:00,65.7,65.73,65.51,65.54,41707.71756978654,34.4202,34.436,34.3207,34.3364,41707.7176
2005-06-08 13:50:00,65.53,65.55,65.36,65.37,57471.2643678161,34.3312,34.3417,34.2421,34.2474,57471.2644
2005-06-08 13:55:00,65.37,65.5,65.35,65.48,37110.01642036125,34.2474,34.3155,34.2369,34.305,37110.0164
2005-06-08 14:00:00,65.48,65.49,65.1,65.21,54844.006568144505,34.305,34.3102,34.1059,34.1635,54844.0066
2005-06-08 14:05:00,65.17,65.25,65.02,65.22,68856.048166393,34.1426,34.1845,34.064,34.1688,68856.0482
2005-06-08 14:10:00,65.24,65.29,64.95,65.04,84181.71866447729,34.1792,34.2054,34.0273,34.0745,84181.7187
2005-06-08 14:15:00,65.09,65.18,64.97,65.0,61959.49644225506,34.1007,34.1478,34.0378,34.0535,61959.4964
2005-06-08 14:20:00,65.01,65.06,64.86,64.86,60974.27476737822,34.0587,34.0849,33.9802,33.9802,60974.2748
2005-06-08 14:25:00,64.85,64.86,64.5,64.54,109906.95128626164,33.9749,33.9802,33.7916,33.8125,109906.9513
2005-06-08 14:30:00,64.53,64.64,64.31,64.56,161576.35467980296,33.8073,33.8649,33.692,33.823,161576.3547
2005-06-08 14:35:00,64.57,64.8,64.56,64.79,62068.96551724138,33.8282,33.9487,33.823,33.9435,62068.9655
2005-06-08 14:40:00,64.82,64.95,64.71,64.79,88669.95073891626,33.9592,34.0273,33.9016,33.9435,88669.9507
2005-06-08 14:45:00,64.77,64.86,64.64,64.64,51669.403393541324,33.933,33.9802,33.8649,33.8649,51669.4034
2005-06-08 14:50:00,64.6,64.67,64.56,64.58,77504.10509031199,33.8439,33.8806,33.823,33.8335,77504.1051
2005-06-08 14:55:00,64.58,64.64,64.43,64.61,59003.831417624526,33.8335,33.8649,33.7549,33.8492,59003.8314
2005-06-08 15:00:00,64.58,64.61,64.36,64.4,65571.97591680351,33.8335,33.8492,33.7182,33.7392,65571.9759
2005-06-08 15:05:00,64.43,64.76,64.43,64.64,84948.0021893815,33.7549,33.9278,33.7549,33.8649,84948.0022
2005-06-08 15:10:00,64.64,64.81,64.56,64.75,66228.7903667214,33.8649,33.954,33.823,33.9225,66228.7904
2005-06-08 15:15:00,64.75,64.79,64.68,64.76,33497.53694581281,33.9225,33.9435,33.8859,33.9278,33497.5369
2005-06-08 15:20:00,64.78,64.99,64.78,64.9,51122.05801860974,33.9383,34.0483,33.9383,34.0011,51122.058
2005-06-08 15:25:00,64.86,64.97,64.84,64.9,27148.33059660645,33.9802,34.0378,33.9697,34.0011,27148.3306
2005-06-08 15:30:00,64.9,65.01,64.88,64.99,34482.75862068966,34.0011,34.0587,33.9906,34.0483,34482.7586
2005-06-08 15:35:00,65.01,65.08,65.0,65.04,45539.13519430761,34.0587,34.0954,34.0535,34.0745,45539.1352
2005-06-08 15:40:00,65.06,65.09,65.01,65.07,31198.686371100164,34.0849,34.1007,34.0587,34.0902,31198.6864
2005-06-08 15:45:00,65.08,65.09,65.0,65.09,51231.52709359606,34.0954,34.1007,34.0535,34.1007,51231.5271
2005-06-08 15:50:00,65.11,65.21,65.05,65.08,68199.2337164751,34.1111,34.1635,34.0797,34.0954,68199.2337
2005-06-08 15:55:00,65.1,65.13,65.04,65.05,68527.64094143405,34.1059,34.1216,34.0745,34.0797,68527.6409
2005-06-09 09:30:00,65.32,65.77,65.3,65.65,132457.5807334428,34.2212,34.4569,34.2107,34.394,132457.5807
2005-06-09 09:35:00,65.64,65.76,65.42,65.62,86371.10016420361,34.3888,34.4517,34.2735,34.3783,86371.1002
2005-06-09 09:40:00,65.61,65.7,65.53,65.63,76409.41434044883,34.3731,34.4202,34.3312,34.3836,76409.4143
2005-06-09 09:45:00,65.63,65.94,65.59,65.76,124356.8691844554,34.3836,34.546,34.3626,34.4517,124356.8692
2005-06-09 09:50:00,65.71,65.95,65.65,65.85,61850.02736726875,34.4255,34.5512,34.394,34.4988,61850.0274
2005-06-09 09:55:00,65.83,65.88,65.62,65.69,70935.96059113301,34.4883,34.5145,34.3783,34.415,70935.9606
2005-06-09 10:00:00,65.69,65.89,65.5,65.89,102244.11603721949,34.415,34.5198,34.3155,34.5198,102244.116
2005-06-09 10:05:00,65.86,66.21,65.85,66.19,125232.62178434592,34.5041,34.6874,34.4988,34.677,125232.6218
2005-06-09 10:10:00,66.18,66.41,65.98,66.09,178544.061302682,34.6717,34.7922,34.5669,34.6246,178544.0613
2005-06-09 10:15:00,66.09,66.18,65.98,66.14,92063.49206349209,34.6246,34.6717,34.5669,34.6508,92063.4921
2005-06-09 10:20:00,66.15,66.32,66.06,66.32,153147.2359058566,34.656,34.7451,34.6088,34.7451,153147.2359
2005-06-09 10:25:00,66.16,66.23,66.02,66.02,48713.73836891079,34.6612,34.6979,34.5879,34.5879,48713.7384
2005-06-09 10:30:00,66.01,66.14,65.63,65.83,151505.19978106185,34.5826,34.6508,34.3836,34.4883,151505.1998
2005-06-09 10:35:00,65.83,65.89,65.73,65.81,66119.32129173509,34.4883,34.5198,34.436,34.4779,66119.3213
2005-06-09 10:40:00,65.74,65.91,65.67,65.76,66228.7903667214,34.4412,34.5303,34.4045,34.4517,66228.7904
2005-06-09 10:45:00,65.78,65.9,65.39,65.85,66557.19759168035,34.4622,34.525,34.2578,34.4988,66557.1976
2005-06-09 10:50:00,65.85,66.16,65.85,66.14,83743.84236453203,34.4988,34.6612,34.4988,34.6508,83743.8424
2005-06-09 10:55:00,66.14,66.14,65.98,66.06,58237.54789272031,34.6508,34.6508,34.5669,34.6088,58237.5479
2005-06-09 11:00:00,66.05,66.1,66.03,66.08,46086.48056923919,34.6036,34.6298,34.5931,34.6193,46086.4806
2005-06-09 11:05:00,66.06,66.36,66.06,66.36,120634.92063492064,34.6088,34.766,34.6088,34.766,120634.9206
2005-06-09 11:10:00,66.36,66.37,66.16,66.16,63601.53256704981,34.766,34.7713,34.6612,34.6612,63601.5326
2005-06-09 11:15:00,66.19,66.27,66.04,66.09,58237.54789272031,34.677,34.7189,34.5984,34.6246,58237.5479
2005-06-09 11:20:00,66.09,66.25,66.09,66.18,49808.42911877395,34.6246,34.7084,34.6246,34.6717,49808.4291
2005-06-09 11:25:00,66.16,66.21,66.1,66.15,27476.73782156541,34.6612,34.6874,34.6298,34.656,27476.7378
2005-06-09 11:30:00,66.15,66.16,66.03,66.11,33169.12972085386,34.656,34.6612,34.5931,34.635,33169.1297
2005-06-09 11:35:00,66.11,66.26,66.08,66.26,51340.99616858238,34.635,34.7136,34.6193,34.7136,51340.9962
2005-06-09 11:40:00,66.2,66.48,66.2,66.33,124247.40010946908,34.6822,34.8289,34.6822,34.7503,124247.4001
2005-06-09 11:45:00,66.32,66.46,66.28,66.36,44882.32074438971,34.7451,34.8184,34.7241,34.766,44882.3207
2005-06-09 11:50:00,66.36,66.5,66.36,66.46,66776.13574165298,34.766,34.8394,34.766,34.8184,66776.1357
2005-06-09 11:55:00,66.46,66.49,66.39,66.4,56157.6354679803,34.8184,34.8341,34.7817,34.787,56157.6355
2005-06-09 12:00:00,66.47,66.53,66.43,66.51,53749.315818281335,34.8236,34.8551,34.8027,34.8446,53749.3158
2005-06-09 12:05:00,66.5,66.52,66.44,66.5,35139.57307060756,34.8394,34.8498,34.8079,34.8394,35139.5731
2005-06-09 12:10:00,66.49,66.49,66.27,66.27,30322.933771209635,34.8341,34.8341,34.7189,34.7189,30322.9338
2005-06-09 12:15:00,66.28,66.43,66.28,66.37,34701.69677066229,34.7241,34.8027,34.7241,34.7713,34701.6968
2005-06-09 12:20:00,66.37,66.64,66.28,66.31,54734.53749315818,34.7713,34.9127,34.7241,34.7398,54734.5375
2005-06-09 12:25:00,66.32,66.5,66.32,66.41,61959.49644225506,34.7451,34.8394,34.7451,34.7922,61959.4964
2005-06-09 12:30:00,66.4,66.48,66.37,66.48,29775.588396278054,34.787,34.8289,34.7713,34.8289,29775.5884
2005-06-09 12:35:00,66.48,66.51,66.47,66.5,86480.56923918994,34.8289,34.8446,34.8236,34.8394,86480.5692
2005-06-09 12:40:00,66.5,66.52,66.38,66.41,117679.2556102901,34.8394,34.8498,34.7765,34.7922,117679.2556
2005-06-09 12:45:00,66.42,66.49,66.37,66.48,25396.8253968254,34.7974,34.8341,34.7713,34.8289,25396.8254
2005-06-09 12:50:00,66.48,66.49,66.41,66.47,26710.454296661195,34.8289,34.8341,34.7922,34.8236,26710.4543
2005-06-09 12:55:00,66.48,66.5,66.47,66.48,23973.727422003285,34.8289,34.8394,34.8236,34.8289,23973.7274
2005-06-09 13:00:00,66.49,66.58,66.48,66.49,56376.57361795293,34.8341,34.8813,34.8289,34.8341,56376.5736
2005-06-09 13:05:00,66.48,66.59,66.44,66.57,54077.72304324029,34.8289,34.8865,34.8079,34.876,54077.723
2005-06-09 13:10:00,66.58,66.6,66.52,66.56,47837.985769020255,34.8813,34.8917,34.8498,34.8708,47837.9858
2005-06-09 13:15:00,66.55,66.55,66.46,66.48,28024.08319649699,34.8656,34.8656,34.8184,34.8289,28024.0832
2005-06-09 13:20:00,66.48,66.48,66.26,66.34,46962.23316912972,34.8289,34.8289,34.7136,34.7555,46962.2332
2005-06-09 13:25:00,66.33,66.41,66.33,66.4,40394.08866995074,34.7503,34.7922,34.7503,34.787,40394.0887
2005-06-09 13:30:00,66.39,66.46,66.36,66.38,18171.86644772852,34.7817,34.8184,34.766,34.7765,18171.8664
2005-06-09 13:35:00,66.37,66.37,66.26,66.3,29994.526546250687,34.7713,34.7713,34.7136,34.7346,29994.5265
2005-06-09 13:40:00,66.3,66.4,66.27,66.39,26272.57799671593,34.7346,34.787,34.7189,34.7817,26272.578
2005-06-09 13:45:00,66.4,66.63,66.4,66.57,47619.04761904762,34.787,34.9075,34.787,34.876,47619.0476
2005-06-09 13:50:00,66.58,66.63,66.51,66.57,78489.32676518883,34.8813,34.9075,34.8446,34.876,78489.3268
2005-06-09 13:55:00,66.55,66.78,66.55,66.78,147892.72030651342,34.8656,34.9861,34.8656,34.9861,147892.7203
2005-06-09 14:00:00,66.77,66.87,66.64,66.71,123590.5856595512,34.9808,35.0332,34.9127,34.9494,123590.5857
2005-06-09 14:05:00,66.71,66.91,66.71,66.83,67980.29556650246,34.9494,35.0542,34.9494,35.0122,67980.2956
2005-06-09 14:10:00,66.84,66.89,66.77,66.84,51340.99616858238,35.0175,35.0437,34.9808,35.0175,51340.9962
2005-06-09 14:15:00,66.86,66.93,66.81,66.86,70717.02244116037,35.028,35.0646,35.0018,35.028,70717.0224
2005-06-09 14:20:00,66.89,66.91,66.69,66.71,53530.37766830871,35.0437,35.0542,34.9389,34.9494,53530.3777
2005-06-09 14:25:00,66.73,66.82,66.68,66.72,107279.69348659004,34.9599,35.007,34.9337,34.9546,107279.6935
2005-06-09 14:30:00,66.72,66.81,66.61,66.81,118883.41543513958,34.9546,35.0018,34.897,35.0018,118883.4154
2005-06-09 14:35:00,66.83,66.9,66.73,66.87,64148.8779419814,35.0122,35.0489,34.9599,35.0332,64148.8779
2005-06-09 14:40:00,66.87,66.91,66.84,66.84,53530.37766830871,35.0332,35.0542,35.0175,35.0175,53530.3777
2005-06-09 14:45:00,66.84,66.9,66.83,66.83,23973.727422003285,35.0175,35.0489,35.0122,35.0122,23973.7274
2005-06-09 14:50:00,66.86,66.91,66.83,66.9,68637.11001642037,35.028,35.0542,35.0122,35.0489,68637.11
2005-06-09 14:55:00,66.9,67.02,66.87,67.0,76628.35249042146,35.0489,35.1118,35.0332,35.1013,76628.3525
2005-06-09 15:00:00,67.0,67.03,66.91,67.02,90640.39408866996,35.1013,35.117,35.0542,35.1118,90640.3941
2005-06-09 15:05:00,67.04,67.09,66.99,66.99,58894.36234263821,35.1223,35.1485,35.0961,35.0961,58894.3623
2005-06-09 15:10:00,67.0,67.07,67.0,67.05,57361.795292829775,35.1013,35.138,35.1013,35.1275,57361.7953
2005-06-09 15:15:00,67.06,67.24,67.06,67.18,145812.8078817734,35.1327,35.227,35.1327,35.1956,145812.8079
2005-06-09 15:20:00,67.17,67.22,67.08,67.11,100602.07991242474,35.1904,35.2166,35.1432,35.1589,100602.0799
2005-06-09 15:25:00,67.11,67.16,67.02,67.02,61302.681992337166,35.1589,35.1851,35.1118,35.1118,61302.682
2005-06-09 15:30:00,67.03,67.06,66.94,66.97,55281.88286808976,35.117,35.1327,35.0699,35.0856,55281.8829
2005-06-09 15:35:00,66.97,67.07,66.94,67.03,75533.6617405583,35.0856,35.138,35.0699,35.117,75533.6617
2005-06-09 15:40:00,67.02,67.18,67.01,67.18,90202.51778872468,35.1118,35.1956,35.1065,35.1956,90202.5178
2005-06-09 15:45:00,67.18,67.21,67.05,67.11,117569.78653530378,35.1956,35.2113,35.1275,35.1589,117569.7865
2005-06-09 15:50:00,67.13,67.34,67.13,67.3,117131.91023535852,35.1694,35.2794,35.1694,35.2585,117131.9102
2005-06-09 15:55:00,67.33,67.42,67.3,67.33,173289.5457033388,35.2742,35.3213,35.2585,35.2742,173289.5457
2005-06-10 09:30:00,67.14,67.18,66.81,67.03,146469.6223316913,35.1747,35.1956,35.0018,35.117,146469.6223
2005-06-10 09:35:00,67.05,67.14,66.96,67.12,119649.6989600438,35.1275,35.1747,35.0804,35.1642,119649.699
2005-06-10 09:40:00,67.12,67.16,67.01,67.03,112534.20908593322,35.1642,35.1851,35.1065,35.117,112534.2091
2005-06-10 09:45:00,67.02,67.22,66.93,67.14,166830.87027914615,35.1118,35.2166,35.0646,35.1747,166830.8703
2005-06-10 09:50:00,67.2,67.55,67.13,67.25,140120.41598248496,35.2061,35.3895,35.1694,35.2323,140120.416
2005-06-10 09:55:00,67.25,67.54,67.23,67.44,117460.31746031748,35.2323,35.3842,35.2218,35.3318,117460.3175
2005-06-10 10:00:00,67.42,67.46,67.07,67.11,88669.95073891626,35.3213,35.3423,35.138,35.1589,88669.9507
2005-06-10 10:05:00,67.12,67.22,67.05,67.17,59770.11494252874,35.1642,35.2166,35.1275,35.1904,59770.1149
2005-06-10 10:10:00,67.18,67.19,66.91,66.96,84510.12588943624,35.1956,35.2009,35.0542,35.0804,84510.1259
2005-06-10 10:15:00,66.96,67.04,66.84,66.87,115489.87411056376,35.0804,35.1223,35.0175,35.0332,115489.8741
2005-06-10 10:20:00,66.87,67.13,66.82,66.98,92610.83743842364,35.0332,35.1694,35.007,35.0908,92610.8374
2005-06-10 10:25:00,67.0,67.05,66.94,67.0,32950.19157088123,35.1013,35.1275,35.0699,35.1013,32950.1916
2005-06-10 10:30:00,66.98,67.13,66.96,67.11,92610.83743842364,35.0908,35.1694,35.0804,35.1589,92610.8374
2005-06-10 10:35:00,67.11,67.13,66.9,66.9,55719.75916803503,35.1589,35.1694,35.0489,35.0489,55719.7592
2005-06-10 10:40:00,66.9,67.11,66.89,67.07,62068.96551724138,35.0489,35.1589,35.0437,35.138,62068.9655
2005-06-10 10:45:00,67.08,67.44,67.05,67.43,79802.95566502464,35.1432,35.3318,35.1275,35.3266,79802.9557
2005-06-10 10:50:00,67.34,67.5,67.28,67.47,78270.3886152162,35.2794,35.3633,35.248,35.3475,78270.3886
2005-06-10 10:55:00,67.39,67.42,67.22,67.42,60098.52216748769,35.3056,35.3213,35.2166,35.3213,60098.5222
2005-06-10 11:00:00,67.42,67.59,67.36,67.52,101587.3015873016,35.3213,35.4104,35.2899,35.3737,101587.3016
2005-06-10 11:05:00,67.55,67.69,67.47,67.48,145703.3388067871,35.3895,35.4628,35.3475,35.3528,145703.3388
2005-06-10 11:10:00,67.49,67.64,67.49,67.57,45648.60426929392,35.358,35.4366,35.358,35.3999,45648.6043
2005-06-10 11:15:00,67.6,67.68,67.51,67.56,77066.22879036673,35.4156,35.4576,35.3685,35.3947,77066.2288
2005-06-10 11:20:00,67.58,67.78,67.54,67.75,68637.11001642037,35.4052,35.51,35.3842,35.4942,68637.11
2005-06-10 11:25:00,67.72,67.87,67.72,67.81,74220.0328407225,35.4785,35.5571,35.4785,35.5257,74220.0328
2005-06-10 11:30:00,67.81,68.03,67.76,67.96,71154.89874110564,35.5257,35.6409,35.4995,35.6043,71154.8987
2005-06-10 11:35:00,67.96,68.17,67.89,67.96,111658.45648604268,35.6043,35.7143,35.5676,35.6043,111658.4565
2005-06-10 11:40:00,67.96,68.08,67.88,67.89,68418.17186644774,35.6043,35.6671,35.5623,35.5676,68418.1719
2005-06-10 11:45:00,67.91,67.94,67.7,67.75,217952.9282977559,35.5781,35.5938,35.468,35.4942,217952.9283
2005-06-10 11:50:00,67.8,67.89,67.8,67.85,54515.59934318555,35.5204,35.5676,35.5204,35.5466,54515.5993
2005-06-10 11:55:00,67.83,67.85,67.66,67.67,65571.97591680351,35.5361,35.5466,35.4471,35.4523,65571.9759
2005-06-10 12:00:00,67.69,67.72,67.59,67.61,68856.048166393,35.4628,35.4785,35.4104,35.4209,68856.0482
2005-06-10 12:05:00,67.6,67.62,67.16,67.34,2305528.1882868093,35.4156,35.4261,35.1851,35.2794,2305528.1883
2005-06-10 12:10:00,67.28,67.31,66.98,67.11,113409.96168582376,35.248,35.2637,35.0908,35.1589,113409.9617
2005-06-10 12:15:00,67.12,67.15,66.9,67.03,83962.78051450466,35.1642,35.1799,35.0489,35.117,83962.7805
2005-06-10 12:20:00,67.13,67.13,66.79,66.82,67323.48111658456,35.1694,35.1694,34.9913,35.007,67323.4811
2005-06-10 12:25:00,66.82,67.03,66.8,66.9,34044.88232074439,35.007,35.117,34.9965,35.0489,34044.8823
2005-06-10 12:30:00,66.9,67.0,66.83,66.97,22879.03667214012,35.0489,35.1013,35.0122,35.0856,22879.0367
2005-06-10 12:35:00,66.96,67.06,66.87,67.06,34373.28954570334,35.0804,35.1327,35.0332,35.1327,34373.2895
2005-06-10 12:40:00,67.03,67.07,66.87,66.96,41269.84126984127,35.117,35.138,35.0332,35.0804,41269.8413
2005-06-10 12:45:00,66.99,67.01,66.91,66.94,19704.433497536946,35.0961,35.1065,35.0542,35.0699,19704.4335
2005-06-10 12:50:00,66.9,66.93,66.82,66.84,29118.77394636016,35.0489,35.0646,35.007,35.0175,29118.7739
2005-06-10 12:55:00,66.82,67.03,66.82,66.98,22003.28407224959,35.007,35.117,35.007,35.0908,22003.2841
2005-06-10 13:00:00,66.97,66.99,66.88,66.9,15106.732348111658,35.0856,35.0961,35.0384,35.0489,15106.7323
2005-06-10 13:05:00,66.9,67.01,66.89,66.96,23864.25834701697,35.0489,35.1065,35.0437,35.0804,23864.2583
2005-06-10 13:10:00,66.96,67.01,66.88,67.01,18938.14997263273,35.0804,35.1065,35.0384,35.1065,18938.15
2005-06-10 13:15:00,67.01,67.34,67.01,67.34,37657.36179529283,35.1065,35.2794,35.1065,35.2794,37657.3618
2005-06-10 13:20:00,67.31,67.32,67.12,67.12,33059.660645867545,35.2637,35.269,35.1642,35.1642,33059.6606
2005-06-10 13:25:00,67.11,67.2,67.1,67.16,27367.26874657909,35.1589,35.2061,35.1537,35.1851,27367.2687
2005-06-10 13:30:00,67.16,67.21,67.12,67.2,32621.78434592228,35.1851,35.2113,35.1642,35.2061,32621.7843
2005-06-10 13:35:00,67.2,67.4,67.19,67.32,62068.96551724138,35.2061,35.3109,35.2009,35.269,62068.9655
2005-06-10 13:40:00,67.34,67.36,67.23,67.31,42583.47016967706,35.2794,35.2899,35.2218,35.2637,42583.4702
2005-06-10 13:45:00,67.29,67.32,67.23,67.32,19704.433497536946,35.2532,35.269,35.2218,35.269,19704.4335
2005-06-10 13:50:00,67.29,67.36,67.24,67.31,27586.206896551725,35.2532,35.2899,35.227,35.2637,27586.2069
2005-06-10 13:55:00,67.31,67.34,67.15,67.19,37110.01642036125,35.2637,35.2794,35.1799,35.2009,37110.0164
2005-06-10 14:00:00,67.19,67.24,67.14,67.22,25725.232621784347,35.2009,35.227,35.1747,35.2166,25725.2326
2005-06-10 14:05:00,67.25,67.25,67.01,67.14,28352.49042145594,35.2323,35.2323,35.1065,35.1747,28352.4904
2005-06-10 14:10:00,67.09,67.21,67.04,67.04,43678.16091954024,35.1485,35.2113,35.1223,35.1223,43678.1609
2005-06-10 14:15:00,67.06,67.07,66.94,67.07,29994.526546250687,35.1327,35.138,35.0699,35.138,29994.5265
2005-06-10 14:20:00,67.07,67.1,66.99,67.04,25177.88724685277,35.138,35.1537,35.0961,35.1223,25177.8872
2005-06-10 14:25:00,67.02,67.05,66.9,66.91,44553.91351943076,35.1118,35.1275,35.0489,35.0542,44553.9135
2005-06-10 14:30:00,66.92,67.01,66.9,67.01,23207.44389709907,35.0594,35.1065,35.0489,35.1065,23207.4439
2005-06-10 14:35:00,67.01,67.01,66.9,66.9,35030.10399562124,35.1065,35.1065,35.0489,35.0489,35030.104
2005-06-10 14:40:00,66.9,66.9,66.78,66.87,60645.86754241927,35.0489,35.0489,34.9861,35.0332,60645.8675
2005-06-10 14:45:00,66.87,66.88,66.79,66.81,43240.28461959497,35.0332,35.0384,34.9913,35.0018,43240.2846
2005-06-10 14:50:00,66.82,66.95,66.73,66.95,52764.09414340449,35.007,35.0751,34.9599,35.0751,52764.0941
2005-06-10 14:55:00,66.94,67.04,66.9,67.04,34154.35139573071,35.0699,35.1223,35.0489,35.1223,34154.3514
2005-06-10 15:00:00,67.04,67.22,67.02,67.07,82977.5588396278,35.1223,35.2166,35.1118,35.138,82977.5588
2005-06-10 15:05:00,67.04,67.28,67.04,67.2,62616.310892172965,35.1223,35.248,35.1223,35.2061,62616.3109
2005-06-10 15:10:00,67.2,67.38,67.17,67.34,70169.67706622879,35.2061,35.3004,35.1904,35.2794,70169.6771
2005-06-10 15:15:00,67.35,67.54,67.33,67.49,96770.66228790367,35.2847,35.3842,35.2742,35.358,96770.6623
2005-06-10 15:20:00,67.49,67.6,67.46,67.57,75533.6617405583,35.358,35.4156,35.3423,35.3999,75533.6617
2005-06-10 15:25:00,67.57,67.6,67.44,67.5,67761.35741652983,35.3999,35.4156,35.3318,35.3633,67761.3574
2005-06-10 15:30:00,67.5,67.54,67.43,67.54,72468.52764094144,35.3633,35.3842,35.3266,35.3842,72468.5276
2005-06-10 15:35:00,67.53,67.73,67.51,67.64,111001.6420361248,35.379,35.4838,35.3685,35.4366,111001.642
2005-06-10 15:40:00,67.64,67.67,67.52,67.63,75862.06896551725,35.4366,35.4523,35.3737,35.4314,75862.069
2005-06-10 15:45:00,67.63,67.69,67.6,67.64,53201.97044334975,35.4314,35.4628,35.4156,35.4366,53201.9704
2005-06-10 15:50:00,67.64,67.66,67.58,67.65,68746.57909140667,35.4366,35.4471,35.4052,35.4418,68746.5791
2005-06-10 15:55:00,67.64,67.69,67.57,67.63,128188.28680897648,35.4366,35.4628,35.3999,35.4314,128188.2868
2005-06-13 09:30:00,67.14,67.23,67.05,67.13,127859.87958401752,35.1747,35.2218,35.1275,35.1694,127859.8796
2005-06-13 09:35:00,67.17,67.32,66.97,67.15,92063.49206349209,35.1904,35.269,35.0856,35.1799,92063.4921
2005-06-13 09:40:00,67.15,67.25,67.06,67.14,62506.84181718665,35.1799,35.2323,35.1327,35.1747,62506.8418
2005-06-13 09:45:00,67.14,67.23,67.01,67.03,55500.8210180624,35.1747,35.2218,35.1065,35.117,55500.821
2005-06-13 09:50:00,67.01,67.1,66.98,67.1,80350.30103995622,35.1065,35.1537,35.0908,35.1537,80350.301
2005-06-13 09:55:00,67.1,67.19,66.97,67.01,75752.59989053092,35.1537,35.2009,35.0856,35.1065,75752.5999
2005-06-13 10:00:00,67.0,67.09,66.91,66.92,73782.15654077723,35.1013,35.1485,35.0542,35.0594,73782.1565
2005-06-13 10:05:00,66.91,67.26,66.85,67.22,145265.4625068418,35.0542,35.2375,35.0227,35.2166,145265.4625
2005-06-13 10:10:00,67.2,67.45,67.18,67.44,116146.68856048166,35.2061,35.3371,35.1956,35.3318,116146.6886
2005-06-13 10:15:00,67.39,67.41,67.2,67.3,81116.58456486043,35.3056,35.3161,35.2061,35.2585,81116.5846
2005-06-13 10:20:00,67.32,67.59,67.32,67.41,127312.53420908592,35.269,35.4104,35.269,35.3161,127312.5342
2005-06-13 10:25:00,67.42,67.66,67.37,67.46,111548.98741105638,35.3213,35.4471,35.2952,35.3423,111548.9874
2005-06-13 10:30:00,67.48,67.74,67.46,67.68,87465.79091406678,35.3528,35.489,35.3423,35.4576,87465.7909
2005-06-13 10:35:00,67.63,67.78,67.6,67.69,60207.991242474,35.4314,35.51,35.4156,35.4628,60207.9912
2005-06-13 10:40:00,67.69,67.89,67.68,67.89,106185.00273672688,35.4628,35.5676,35.4576,35.5676,106185.0027
2005-06-13 10:45:00,67.89,68.01,67.79,67.9,110125.88943623428,35.5676,35.6304,35.5152,35.5728,110125.8894
2005-06-13 10:50:00,67.88,67.91,67.75,67.81,78817.73399014778,35.5623,35.5781,35.4942,35.5257,78817.734
2005-06-13 10:55:00,67.8,67.82,67.55,67.63,92939.2446633826,35.5204,35.5309,35.3895,35.4314,92939.2447
2005-06-13 11:00:00,67.63,67.75,67.49,67.62,88998.35796387521,35.4314,35.4942,35.358,35.4261,88998.358
2005-06-13 11:05:00,67.64,67.75,67.57,67.61,110016.42036124796,35.4366,35.4942,35.3999,35.4209,110016.4204
2005-06-13 11:10:00,67.6,67.62,67.41,67.49,92063.49206349209,35.4156,35.4261,35.3161,35.358,92063.4921
2005-06-13 11:15:00,67.49,67.49,67.28,67.33,61083.743842364536,35.358,35.358,35.248,35.2742,61083.7438
2005-06-13 11:20:00,67.34,67.46,67.34,67.46,38423.64532019704,35.2794,35.3423,35.2794,35.3423,38423.6453
2005-06-13 11:25:00,67.46,67.48,67.33,67.38,30213.46469622332,35.3423,35.3528,35.2742,35.3004,30213.4647
2005-06-13 11:30:00,67.39,67.66,67.38,67.64,66228.7903667214,35.3056,35.4471,35.3004,35.4366,66228.7904
2005-06-13 11:35:00,67.64,67.69,67.51,67.51,78270.3886152162,35.4366,35.4628,35.3685,35.3685,78270.3886
2005-06-13 11:40:00,67.5,67.52,67.2,67.3,101915.70881226052,35.3633,35.3737,35.2061,35.2585,101915.7088
2005-06-13 11:45:00,67.3,67.42,66.91,67.21,153694.58128078817,35.2585,35.3213,35.0542,35.2113,153694.5813
2005-06-13 11:50:00,67.24,67.39,67.14,67.37,59770.11494252874,35.227,35.3056,35.1747,35.2952,59770.1149
2005-06-13 11:55:00,67.37,67.39,67.15,67.2,77285.16694033936,35.2952,35.3056,35.1799,35.2061,77285.1669
2005-06-13 12:00:00,67.2,67.23,67.13,67.13,56923.91899288452,35.2061,35.2218,35.1694,35.1694,56923.919
2005-06-13 12:05:00,67.13,67.15,66.91,67.12,56704.98084291188,35.1694,35.1799,35.0542,35.1642,56704.9808
2005-06-13 12:10:00,67.11,67.15,66.97,66.97,58675.42419266557,35.1589,35.1799,35.0856,35.0856,58675.4242
2005-06-13 12:15:00,66.96,66.97,66.46,66.63,219485.4953475643,35.0804,35.0856,34.8184,34.9075,219485.4953
2005-06-13 12:20:00,66.63,66.72,66.48,66.69,102463.05418719212,34.9075,34.9546,34.8289,34.9389,102463.0542
2005-06-13 12:25:00,66.69,66.7,66.54,66.64,65900.38314176246,34.9389,34.9441,34.8603,34.9127,65900.3831
2005-06-13 12:30:00,66.67,66.85,66.6,66.83,66009.85221674877,34.9284,35.0227,34.8917,35.0122,66009.8522
2005-06-13 12:35:00,66.83,66.95,66.82,66.89,50027.36726874658,35.0122,35.0751,35.007,35.0437,50027.3673
2005-06-13 12:40:00,66.9,66.96,66.88,66.96,29228.243021346472,35.0489,35.0804,35.0384,35.0804,29228.243
2005-06-13 12:45:00,66.96,67.1,66.96,67.07,56376.57361795293,35.0804,35.1537,35.0804,35.138,56376.5736
2005-06-13 12:50:00,67.09,67.26,67.07,67.22,82758.62068965517,35.1485,35.2375,35.138,35.2166,82758.6207
2005-06-13 12:55:00,67.22,67.22,67.12,67.12,38314.17624521073,35.2166,35.2166,35.1642,35.1642,38314.1762
2005-06-13 13:00:00,67.12,67.12,67.05,67.1,42036.12479474548,35.1642,35.1642,35.1275,35.1537,42036.1248
2005-06-13 13:05:00,67.1,67.3,67.1,67.22,41160.37219485496,35.1537,35.2585,35.1537,35.2166,41160.3722
2005-06-13 13:10:00,67.23,67.3,67.18,67.22,32731.2534209086,35.2218,35.2585,35.1956,35.2166,32731.2534
2005-06-13 13:15:00,67.21,67.21,67.06,67.06,32183.90804597701,35.2113,35.2113,35.1327,35.1327,32183.908
2005-06-13 13:20:00,67.06,67.18,67.05,67.18,41488.7794198139,35.1327,35.1956,35.1275,35.1956,41488.7794
2005-06-13 13:25:00,67.18,67.27,67.18,67.2,53311.43951833608,35.1956,35.2428,35.1956,35.2061,53311.4395
2005-06-13 13:30:00,67.21,67.29,67.14,67.16,54077.72304324029,35.2113,35.2532,35.1747,35.1851,54077.723
2005-06-13 13:35:00,67.16,67.22,67.09,67.13,39080.45977011495,35.1851,35.2166,35.1485,35.1694,39080.4598
2005-06-13 13:40:00,67.13,67.22,67.07,67.1,56923.91899288452,35.1694,35.2166,35.138,35.1537,56923.919
2005-06-13 13:45:00,67.11,67.23,67.11,67.13,64258.34701696771,35.1589,35.2218,35.1589,35.1694,64258.347
2005-06-13 13:50:00,67.15,67.41,67.14,67.23,102572.52326217844,35.1799,35.3161,35.1747,35.2218,102572.5233
2005-06-13 13:55:00,67.29,67.31,67.09,67.14,31308.155446086483,35.2532,35.2637,35.1485,35.1747,31308.1554
2005-06-13 14:00:00,67.14,67.21,67.12,67.15,30213.46469622332,35.1747,35.2113,35.1642,35.1799,30213.4647
2005-06-13 14:05:00,67.13,67.45,67.13,67.45,59879.58401751505,35.1694,35.3371,35.1694,35.3371,59879.584
2005-06-13 14:10:00,67.43,67.51,67.33,67.38,91516.14668856048,35.3266,35.3685,35.2742,35.3004,91516.1467
2005-06-13 14:15:00,67.38,67.47,67.38,67.43,35358.511220580185,35.3004,35.3475,35.3004,35.3266,35358.5112
2005-06-13 14:20:00,67.45,67.75,67.43,67.64,126108.37438423646,35.3371,35.4942,35.3266,35.4366,126108.3744
2005-06-13 14:25:00,67.64,67.65,67.43,67.47,80459.77011494253,35.4366,35.4418,35.3266,35.3475,80459.7701
2005-06-13 14:30:00,67.47,67.49,67.34,67.39,65900.38314176246,35.3475,35.358,35.2794,35.3056,65900.3831
2005-06-13 14:35:00,67.42,67.51,67.36,67.45,47728.51669403394,35.3213,35.3685,35.2899,35.3371,47728.5167
2005-06-13 14:40:00,67.43,67.55,67.4,67.55,53092.50136836344,35.3266,35.3895,35.3109,35.3895,53092.5014
2005-06-13 14:45:00,67.54,67.69,67.53,67.62,39080.45977011495,35.3842,35.4628,35.379,35.4261,39080.4598
2005-06-13 14:50:00,67.64,67.83,67.61,67.81,66338.25944170772,35.4366,35.5361,35.4209,35.5257,66338.2594
2005-06-13 14:55:00,67.82,67.82,67.52,67.55,143185.5500821018,35.5309,35.5309,35.3737,35.3895,143185.5501
2005-06-13 15:00:00,67.58,67.61,67.35,67.43,100054.73453749316,35.4052,35.4209,35.2847,35.3266,100054.7345
2005-06-13 15:05:00,67.45,67.46,67.22,67.34,142419.2665571976,35.3371,35.3423,35.2166,35.2794,142419.2666
2005-06-13 15:10:00,67.37,67.4,67.21,67.28,76518.88341543515,35.2952,35.3109,35.2113,35.248,76518.8834
2005-06-13 15:15:00,67.23,67.3,66.87,67.0,138149.97263273125,35.2218,35.2585,35.0332,35.1013,138149.9726
2005-06-13 15:20:00,67.0,67.27,66.92,67.09,73015.87301587302,35.1013,35.2428,35.0594,35.1485,73015.873
2005-06-13 15:25:00,67.09,67.17,67.01,67.13,80788.17733990148,35.1485,35.1904,35.1065,35.1694,80788.1773
2005-06-13 15:30:00,67.11,67.23,66.99,67.01,82430.21346469622,35.1589,35.2218,35.0961,35.1065,82430.2135
2005-06-13 15:35:00,66.99,67.17,66.91,67.16,97974.82211275316,35.0961,35.1904,35.0542,35.1851,97974.8221
2005-06-13 15:40:00,67.17,67.26,67.11,67.18,75971.53804050355,35.1904,35.2375,35.1589,35.1956,75971.538
2005-06-13 15:45:00,67.18,67.31,67.16,67.31,78598.79584017515,35.1956,35.2637,35.1851,35.2637,78598.7958
2005-06-13 15:50:00,67.31,67.41,67.22,67.37,104871.37383689109,35.2637,35.3161,35.2166,35.2952,104871.3738
2005-06-13 15:55:00,67.37,67.38,67.3,67.3,99288.45101258896,35.2952,35.3004,35.2585,35.2585,99288.451
2005-06-14 09:30:00,67.51,67.54,67.36,67.36,147345.37493158184,35.3685,35.3842,35.2899,35.2899,147345.3749
2005-06-14 09:35:00,67.36,67.59,67.23,67.56,67323.48111658456,35.2899,35.4104,35.2218,35.3947,67323.4811
2005-06-14 09:40:00,67.56,67.82,67.56,67.65,88013.13628899836,35.3947,35.5309,35.3947,35.4418,88013.1363
2005-06-14 09:45:00,67.69,67.71,67.54,67.56,70607.55336617406,35.4628,35.4733,35.3842,35.3947,70607.5534
2005-06-14 09:50:00,67.56,67.65,67.48,67.63,113191.02353585113,35.3947,35.4418,35.3528,35.4314,113191.0235
2005-06-14 09:55:00,67.63,67.74,67.58,67.7,102353.5851122058,35.4314,35.489,35.4052,35.468,102353.5851
2005-06-14 10:00:00,67.69,67.74,67.52,67.72,312862.61631089216,35.4628,35.489,35.3737,35.4785,312862.6163
2005-06-14 10:05:00,67.72,67.76,67.62,67.74,128407.2249589491,35.4785,35.4995,35.4261,35.489,128407.225
2005-06-14 10:10:00,67.74,67.78,67.64,67.73,126765.18883415437,35.489,35.51,35.4366,35.4838,126765.1888
2005-06-14 10:15:00,67.72,67.72,67.53,67.64,272687.4657909141,35.4785,35.4785,35.379,35.4366,272687.4658
2005-06-14 10:20:00,67.64,67.65,67.51,67.54,174931.58182813355,35.4366,35.4418,35.3685,35.3842,174931.5818
2005-06-14 10:25:00,67.51,67.6,67.29,67.54,116584.56486042694,35.3685,35.4156,35.2532,35.3842,116584.5649
2005-06-14 10:30:00,67.55,67.69,67.44,67.5,175150.5199781062,35.3895,35.4628,35.3318,35.3633,175150.52
2005-06-14 10:35:00,67.55,67.58,67.37,67.37,57580.73344280241,35.3895,35.4052,35.2952,35.2952,57580.7334
2005-06-14 10:40:00,67.35,67.54,67.35,67.48,72359.05856595511,35.2847,35.3842,35.2847,35.3528,72359.0586
2005-06-14 10:45:00,67.52,67.53,67.34,67.37,68089.76464148879,35.3737,35.379,35.2794,35.2952,68089.7646
2005-06-14 10:50:00,67.37,67.5,67.32,67.32,42364.53201970444,35.2952,35.3633,35.269,35.269,42364.532
2005-06-14 10:55:00,67.32,67.38,67.05,67.19,69403.39354132458,35.269,35.3004,35.1275,35.2009,69403.3935
2005-06-14 11:00:00,67.21,67.33,67.14,67.31,28680.897646414887,35.2113,35.2742,35.1747,35.2637,28680.8976
2005-06-14 11:05:00,67.27,67.4,67.26,67.29,27038.861521620143,35.2428,35.3109,35.2375,35.2532,27038.8615
2005-06-14 11:10:00,67.29,67.52,67.24,67.52,28024.08319649699,35.2532,35.3737,35.227,35.3737,28024.0832
2005-06-14 11:15:00,67.48,67.53,67.39,67.46,23535.85112205802,35.3528,35.379,35.3056,35.3423,23535.8511
2005-06-14 11:20:00,67.46,67.6,67.46,67.6,62397.37274220033,35.3423,35.4156,35.3423,35.4156,62397.3727
2005-06-14 11:25:00,67.6,67.6,67.53,67.6,43459.2227695676,35.4156,35.4156,35.379,35.4156,43459.2228
2005-06-14 11:30:00,67.6,67.64,67.55,67.55,91187.73946360154,35.4156,35.4366,35.3895,35.3895,91187.7395
2005-06-14 11:35:00,67.57,67.63,67.55,67.63,28680.897646414887,35.3999,35.4314,35.3895,35.4314,28680.8976
2005-06-14 11:40:00,67.6,67.72,67.58,67.64,59113.30049261084,35.4156,35.4785,35.4052,35.4366,59113.3005
2005-06-14 11:45:00,67.64,67.69,67.52,67.66,37876.29994526546,35.4366,35.4628,35.3737,35.4471,37876.2999
2005-06-14 11:50:00,67.67,67.68,67.6,67.6,35358.511220580185,35.4523,35.4576,35.4156,35.4156,35358.5112
2005-06-14 11:55:00,67.6,67.64,67.58,67.62,22769.567597153804,35.4156,35.4366,35.4052,35.4261,22769.5676
2005-06-14 12:00:00,67.61,67.61,67.52,67.6,49042.14559386973,35.4209,35.4209,35.3737,35.4156,49042.1456
2005-06-14 12:05:00,67.57,67.63,67.53,67.6,36453.20197044335,35.3999,35.4314,35.379,35.4156,36453.202
2005-06-14 12:10:00,67.61,67.69,67.55,67.64,46962.23316912972,35.4209,35.4628,35.3895,35.4366,46962.2332
2005-06-14 12:15:00,67.65,67.69,67.64,67.64,24521.072796934863,35.4418,35.4628,35.4366,35.4366,24521.0728
2005-06-14 12:20:00,67.64,67.68,67.6,67.65,26272.57799671593,35.4366,35.4576,35.4156,35.4418,26272.578
2005-06-14 12:25:00,67.68,67.75,67.63,67.75,108702.79146141215,35.4576,35.4942,35.4314,35.4942,108702.7915
2005-06-14 12:30:00,67.75,67.75,67.63,67.68,68089.76464148879,35.4942,35.4942,35.4314,35.4576,68089.7646
2005-06-14 12:35:00,67.67,67.72,67.66,67.66,21565.407772304326,35.4523,35.4785,35.4471,35.4471,21565.4078
2005-06-14 12:40:00,67.68,67.7,67.64,67.66,21018.06239737274,35.4576,35.468,35.4366,35.4471,21018.0624
2005-06-14 12:45:00,67.66,67.74,67.65,67.68,36343.73289545703,35.4471,35.489,35.4418,35.4576,36343.7329
2005-06-14 12:50:00,67.7,67.74,67.67,67.68,29885.05747126437,35.468,35.489,35.4523,35.4576,29885.0575
2005-06-14 12:55:00,67.67,67.7,67.64,67.69,13793.103448275862,35.4523,35.468,35.4366,35.4628,13793.1034
2005-06-14 13:00:00,67.69,67.7,67.64,67.68,29666.11932129173,35.4628,35.468,35.4366,35.4576,29666.1193
2005-06-14 13:05:00,67.68,67.69,67.54,67.58,84072.24958949097,35.4576,35.4628,35.3842,35.4052,84072.2496
2005-06-14 13:10:00,67.58,67.64,67.54,67.62,34811.165845648604,35.4052,35.4366,35.3842,35.4261,34811.1658
2005-06-14 13:15:00,67.62,67.64,67.57,67.62,23864.25834701697,35.4261,35.4366,35.3999,35.4261,23864.2583
2005-06-14 13:20:00,67.62,67.62,67.55,67.61,32950.19157088123,35.4261,35.4261,35.3895,35.4209,32950.1916
2005-06-14 13:25:00,67.62,67.62,67.56,67.57,20908.593322386427,35.4261,35.4261,35.3947,35.3999,20908.5933
2005-06-14 13:30:00,67.57,67.62,67.55,67.6,58675.42419266557,35.3999,35.4261,35.3895,35.4156,58675.4242
2005-06-14 13:35:00,67.59,67.62,67.58,67.62,27586.206896551725,35.4104,35.4261,35.4052,35.4261,27586.2069
2005-06-14 13:40:00,67.63,67.73,67.62,67.71,48713.73836891079,35.4314,35.4838,35.4261,35.4733,48713.7384
2005-06-14 13:45:00,67.69,67.82,67.68,67.79,89545.7033388068,35.4628,35.5309,35.4576,35.5152,89545.7033
2005-06-14 13:50:00,67.79,67.8,67.74,67.75,39080.45977011495,35.5152,35.5204,35.489,35.4942,39080.4598
2005-06-14 13:55:00,67.77,67.82,67.73,67.82,52326.21784345923,35.5047,35.5309,35.4838,35.5309,52326.2178
2005-06-14 14:00:00,67.83,67.83,67.68,67.69,64915.161466885605,35.5361,35.5361,35.4576,35.4628,64915.1615
2005-06-14 14:05:00,67.7,67.73,67.62,67.62,30870.279146141216,35.468,35.4838,35.4261,35.4261,30870.2791
2005-06-14 14:10:00,67.62,67.68,67.61,67.65,36124.7947454844,35.4261,35.4576,35.4209,35.4418,36124.7947
2005-06-14 14:15:00,67.68,67.78,67.64,67.75,27914.61412151068,35.4576,35.51,35.4366,35.4942,27914.6141
2005-06-14 14:20:00,67.74,67.77,67.69,67.69,91735.08483853312,35.489,35.5047,35.4628,35.4628,91735.0848
2005-06-14 14:25:00,67.7,67.74,67.54,67.59,67542.4192665572,35.468,35.489,35.3842,35.4104,67542.4193
2005-06-14 14:30:00,67.54,67.69,67.54,67.68,45101.25889436234,35.3842,35.4628,35.3842,35.4576,45101.2589
2005-06-14 14:35:00,67.68,67.71,67.64,67.66,62835.2490421456,35.4576,35.4733,35.4366,35.4471,62835.249
2005-06-14 14:40:00,67.68,67.68,67.61,67.64,20689.6551724138,35.4576,35.4576,35.4209,35.4366,20689.6552
2005-06-14 14:45:00,67.65,67.75,67.64,67.65,33935.41324575808,35.4418,35.4942,35.4366,35.4418,33935.4132
2005-06-14 14:50:00,67.69,67.72,67.64,67.66,24521.072796934863,35.4628,35.4785,35.4366,35.4471,24521.0728
2005-06-14 14:55:00,67.65,67.78,67.65,67.77,32840.72249589491,35.4418,35.51,35.4418,35.5047,32840.7225
2005-06-14 15:00:00,67.76,67.78,67.72,67.74,39408.86699507389,35.4995,35.51,35.4785,35.489,39408.867
2005-06-14 15:05:00,67.75,67.82,67.75,67.82,22660.09852216749,35.4942,35.5309,35.4942,35.5309,22660.0985
2005-06-14 15:10:00,67.82,67.82,67.77,67.77,21018.06239737274,35.5309,35.5309,35.5047,35.5047,21018.0624
2005-06-14 15:15:00,67.8,67.9,67.76,67.87,103557.7449370553,35.5204,35.5728,35.4995,35.5571,103557.7449
2005-06-14 15:20:00,67.88,67.96,67.82,67.94,49698.96004378763,35.5623,35.6043,35.5309,35.5938,49698.96
2005-06-14 15:25:00,67.96,67.98,67.87,67.94,75971.53804050355,35.6043,35.6147,35.5571,35.5938,75971.538
2005-06-14 15:30:00,67.93,67.99,67.88,67.88,74220.0328407225,35.5885,35.62,35.5623,35.5623,74220.0328
2005-06-14 15:35:00,67.91,67.97,67.87,67.91,45101.25889436234,35.5781,35.6095,35.5571,35.5781,45101.2589
2005-06-14 15:40:00,67.92,67.97,67.9,67.92,64039.40886699508,35.5833,35.6095,35.5728,35.5833,64039.4089
2005-06-14 15:45:00,67.91,67.96,67.84,67.85,53530.37766830871,35.5781,35.6043,35.5414,35.5466,53530.3777
2005-06-14 15:50:00,67.85,67.96,67.85,67.94,67761.35741652983,35.5466,35.6043,35.5466,35.5938,67761.3574
2005-06-14 15:55:00,67.92,67.95,67.89,67.95,105199.78106185004,35.5833,35.599,35.5676,35.599,105199.7811
2005-06-15 09:30:00,68.24,68.6,68.06,68.37,150082.10180623975,35.7509,35.9395,35.6566,35.8191,150082.1018
2005-06-15 09:35:00,68.38,68.42,68.13,68.13,100602.07991242474,35.8243,35.8452,35.6933,35.6933,100602.0799
2005-06-15 09:40:00,68.15,68.22,67.9,67.92,68746.57909140667,35.7038,35.7405,35.5728,35.5833,68746.5791
2005-06-15 09:45:00,67.92,68.25,67.92,68.21,124356.8691844554,35.5833,35.7562,35.5833,35.7352,124356.8692
2005-06-15 09:50:00,68.17,68.2,68.01,68.09,106732.34811165846,35.7143,35.73,35.6304,35.6724,106732.3481
2005-06-15 09:55:00,68.09,68.14,68.02,68.06,65571.97591680351,35.6724,35.6986,35.6357,35.6566,65571.9759
2005-06-15 10:00:00,68.06,68.14,67.96,68.06,111658.45648604268,35.6566,35.6986,35.6043,35.6566,111658.4565
2005-06-15 10:05:00,68.05,68.1,67.93,68.06,82101.80623973727,35.6514,35.6776,35.5885,35.6566,82101.8062
2005-06-15 10:10:00,68.08,68.32,68.08,68.19,79584.01751505201,35.6671,35.7929,35.6671,35.7248,79584.0175
2005-06-15 10:15:00,68.27,68.31,68.22,68.24,55062.944718117134,35.7667,35.7876,35.7405,35.7509,55062.9447
2005-06-15 10:20:00,68.25,68.44,68.23,68.42,99616.8582375479,35.7562,35.8557,35.7457,35.8452,99616.8582
2005-06-15 10:25:00,68.43,68.47,68.06,68.19,142528.7356321839,35.8505,35.8714,35.6566,35.7248,142528.7356
2005-06-15 10:30:00,68.33,68.83,67.6,68.7,540886.6995073892,35.7981,36.06,35.4156,35.9919,540886.6995
2005-06-15 10:35:00,68.76,68.95,68.55,68.63,239518.3360700602,36.0234,36.1229,35.9134,35.9553,239518.3361
2005-06-15 10:40:00,68.68,68.83,68.58,68.6,195183.3607006021,35.9815,36.06,35.9291,35.9395,195183.3607
2005-06-15 10:45:00,68.62,68.89,68.6,68.84,168582.37547892722,35.95,36.0915,35.9395,36.0653,168582.3755
2005-06-15 10:50:00,68.85,69.06,68.77,69.0,207662.83524904217,36.0705,36.1805,36.0286,36.1491,207662.8352
2005-06-15 10:55:00,68.97,69.19,68.94,69.09,163875.2052545156,36.1334,36.2487,36.1177,36.1963,163875.2053
2005-06-15 11:00:00,69.05,69.23,69.01,69.14,187082.64915161463,36.1753,36.2696,36.1543,36.2225,187082.6492
2005-06-15 11:05:00,69.13,69.2,69.03,69.1,109250.13683634374,36.2172,36.2539,36.1648,36.2015,109250.1368
2005-06-15 11:10:00,69.1,69.24,69.06,69.16,146141.21510673236,36.2015,36.2748,36.1805,36.2329,146141.2151
2005-06-15 11:15:00,69.16,69.39,69.16,69.35,173946.3601532567,36.2329,36.3534,36.2329,36.3325,173946.3602
2005-06-15 11:20:00,69.34,69.41,69.26,69.38,106732.34811165846,36.3272,36.3639,36.2853,36.3482,106732.3481
2005-06-15 11:25:00,69.36,69.39,69.24,69.31,83305.96606458676,36.3377,36.3534,36.2748,36.3115,83305.9661
2005-06-15 11:30:00,69.31,69.33,69.26,69.33,59660.64586754242,36.3115,36.322,36.2853,36.322,59660.6459
2005-06-15 11:35:00,69.33,69.56,69.3,69.49,151614.66885604817,36.322,36.4425,36.3063,36.4058,151614.6689
2005-06-15 11:40:00,69.48,69.61,69.44,69.44,82758.62068965517,36.4006,36.4687,36.3796,36.3796,82758.6207
2005-06-15 11:45:00,69.47,69.47,69.29,69.37,103448.27586206896,36.3953,36.3953,36.301,36.343,103448.2759
2005-06-15 11:50:00,69.37,69.41,69.33,69.34,41050.90311986864,36.343,36.3639,36.322,36.3272,41050.9031
2005-06-15 11:55:00,69.33,69.47,69.3,69.44,56704.98084291188,36.322,36.3953,36.3063,36.3796,56704.9808
2005-06-15 12:00:00,69.47,69.5,69.36,69.5,43897.099069512864,36.3953,36.4111,36.3377,36.4111,43897.0991
2005-06-15 12:05:00,69.45,69.61,69.43,69.54,58565.95511767926,36.3849,36.4687,36.3744,36.432,58565.9551
2005-06-15 12:10:00,69.54,69.68,69.54,69.67,79146.14121510673,36.432,36.5054,36.432,36.5001,79146.1412
2005-06-15 12:15:00,69.66,69.79,69.66,69.71,60317.46031746032,36.4949,36.563,36.4949,36.5211,60317.4603
2005-06-15 12:20:00,69.73,69.75,69.63,69.66,70935.96059113301,36.5316,36.542,36.4792,36.4949,70935.9606
2005-06-15 12:25:00,69.66,69.73,69.62,69.63,38204.707170224414,36.4949,36.5316,36.4739,36.4792,38204.7072
2005-06-15 12:30:00,69.64,69.78,69.63,69.77,65353.03776683087,36.4844,36.5578,36.4792,36.5525,65353.0378
2005-06-15 12:35:00,69.78,69.81,69.7,69.72,70717.02244116037,36.5578,36.5735,36.5158,36.5263,70717.0224
2005-06-15 12:40:00,69.72,69.72,69.33,69.46,114614.12151067324,36.5263,36.5263,36.322,36.3901,114614.1215
2005-06-15 12:45:00,69.45,69.45,69.28,69.34,89764.64148877942,36.3849,36.3849,36.2958,36.3272,89764.6415
2005-06-15 12:50:00,69.37,69.47,69.33,69.33,48604.26929392447,36.343,36.3953,36.322,36.322,48604.2693
2005-06-15 12:55:00,69.33,69.44,69.3,69.44,53420.90859332239,36.322,36.3796,36.3063,36.3796,53420.9086
2005-06-15 13:00:00,69.43,69.45,69.38,69.44,65353.03776683087,36.3744,36.3849,36.3482,36.3796,65353.0378
2005-06-15 13:05:00,69.43,69.47,69.39,69.47,41817.18664477285,36.3744,36.3953,36.3534,36.3953,41817.1866
2005-06-15 13:10:00,69.47,69.54,69.43,69.45,62835.2490421456,36.3953,36.432,36.3744,36.3849,62835.249
2005-06-15 13:15:00,69.45,69.49,69.44,69.44,24958.949096880133,36.3849,36.4058,36.3796,36.3796,24958.9491
2005-06-15 13:20:00,69.43,69.52,69.43,69.51,25287.35632183908,36.3744,36.4215,36.3744,36.4163,25287.3563
2005-06-15 13:25:00,69.52,69.54,69.44,69.45,25615.76354679803,36.4215,36.432,36.3796,36.3849,25615.7635
2005-06-15 13:30:00,69.44,69.46,69.26,69.27,37000.54734537494,36.3796,36.3901,36.2853,36.2906,37000.5473
2005-06-15 13:35:00,69.31,69.42,69.25,69.33,37328.95457033388,36.3115,36.3691,36.2801,36.322,37328.9546
2005-06-15 13:40:00,69.36,69.36,69.27,69.33,18390.80459770115,36.3377,36.3377,36.2906,36.322,18390.8046
2005-06-15 13:45:00,69.33,69.46,69.3,69.46,22769.567597153804,36.322,36.3901,36.3063,36.3901,22769.5676
2005-06-15 13:50:00,69.46,69.54,69.45,69.45,31308.155446086483,36.3901,36.432,36.3849,36.3849,31308.1554
2005-06-15 13:55:00,69.44,69.55,69.42,69.47,73125.34209085934,36.3796,36.4373,36.3691,36.3953,73125.3421
2005-06-15 14:00:00,69.49,69.56,69.44,69.52,51122.05801860974,36.4058,36.4425,36.3796,36.4215,51122.058
2005-06-15 14:05:00,69.52,69.54,69.44,69.52,27914.61412151068,36.4215,36.432,36.3796,36.4215,27914.6141
2005-06-15 14:10:00,69.52,69.52,69.43,69.49,60317.46031746032,36.4215,36.4215,36.3744,36.4058,60317.4603
2005-06-15 14:15:00,69.48,69.54,69.44,69.52,105528.18828680896,36.4006,36.432,36.3796,36.4215,105528.1883
2005-06-15 14:20:00,69.51,69.56,69.4,69.43,95128.62616310891,36.4163,36.4425,36.3587,36.3744,95128.6262
2005-06-15 14:25:00,69.44,69.44,69.01,69.12,142309.7974822113,36.3796,36.3796,36.1543,36.212,142309.7975
2005-06-15 14:30:00,69.12,69.37,69.12,69.2,142200.32840722497,36.212,36.343,36.212,36.2539,142200.3284
2005-06-15 14:35:00,69.26,69.31,69.16,69.24,69950.73891625616,36.2853,36.3115,36.2329,36.2748,69950.7389
2005-06-15 14:40:00,69.24,69.26,69.2,69.22,99288.45101258896,36.2748,36.2853,36.2539,36.2644,99288.451
2005-06-15 14:45:00,69.22,69.42,69.2,69.34,111877.39463601532,36.2644,36.3691,36.2539,36.3272,111877.3946
2005-06-15 14:50:00,69.34,69.52,69.26,69.26,69403.39354132458,36.3272,36.4215,36.2853,36.2853,69403.3935
2005-06-15 14:55:00,69.26,69.27,69.2,69.2,74876.84729064039,36.2853,36.2906,36.2539,36.2539,74876.8473
2005-06-15 15:00:00,69.2,69.23,69.13,69.16,92063.49206349209,36.2539,36.2696,36.2172,36.2329,92063.4921
2005-06-15 15:05:00,69.15,69.22,69.01,69.08,87903.66721401205,36.2277,36.2644,36.1543,36.191,87903.6672
2005-06-15 15:10:00,69.08,69.2,69.04,69.1,81663.92993979201,36.191,36.2539,36.1701,36.2015,81663.9299
2005-06-15 15:15:00,69.1,69.21,69.05,69.12,118992.88451012588,36.2015,36.2591,36.1753,36.212,118992.8845
2005-06-15 15:20:00,69.15,69.18,69.04,69.08,91297.20853858785,36.2277,36.2434,36.1701,36.191,91297.2085
2005-06-15 15:25:00,69.08,69.12,69.01,69.07,72468.52764094144,36.191,36.212,36.1543,36.1858,72468.5276
2005-06-15 15:30:00,69.07,69.3,69.07,69.29,114504.65243568692,36.1858,36.3063,36.1858,36.301,114504.6524
2005-06-15 15:35:00,69.27,69.32,69.23,69.24,110454.29666119322,36.2906,36.3168,36.2696,36.2748,110454.2967
2005-06-15 15:40:00,69.29,69.32,69.17,69.29,88341.54351395731,36.301,36.3168,36.2382,36.301,88341.5435
2005-06-15 15:45:00,69.27,69.32,69.19,69.23,74767.37821565408,36.2906,36.3168,36.2487,36.2696,74767.3782
2005-06-15 15:50:00,69.22,69.24,69.19,69.23,90421.45593869733,36.2644,36.2748,36.2487,36.2696,90421.4559
2005-06-15 15:55:00,69.23,69.36,69.22,69.32,104542.96661193212,36.2696,36.3377,36.2644,36.3168,104542.9666
2005-06-16 09:30:00,69.28,69.37,68.88,69.3,199233.7164750958,36.2958,36.343,36.0862,36.3063,199233.7165
2005-06-16 09:35:00,69.32,69.49,69.24,69.24,103119.86863711002,36.3168,36.4058,36.2748,36.2748,103119.8686
2005-06-16 09:40:00,69.34,69.35,69.12,69.15,86808.97646414889,36.3272,36.3325,36.212,36.2277,86808.9765
2005-06-16 09:45:00,69.17,69.35,69.15,69.29,87246.85276409415,36.2382,36.3325,36.2277,36.301,87246.8528
2005-06-16 09:50:00,69.29,69.5,69.28,69.48,122824.30213464696,36.301,36.4111,36.2958,36.4006,122824.3021
2005-06-16 09:55:00,69.45,69.48,69.33,69.39,70279.14614121511,36.3849,36.4006,36.322,36.3534,70279.1461
2005-06-16 10:00:00,69.41,69.6,69.38,69.6,93924.46633825944,36.3639,36.4634,36.3482,36.4634,93924.4663
2005-06-16 10:05:00,69.6,69.78,69.52,69.78,116256.157635468,36.4634,36.5578,36.4215,36.5578,116256.1576
2005-06-16 10:10:00,69.76,69.84,69.7,69.82,97318.00766283524,36.5473,36.5892,36.5158,36.5787,97318.0077
2005-06-16 10:15:00,69.81,69.82,69.71,69.71,105637.6573617953,36.5735,36.5787,36.5211,36.5211,105637.6574
2005-06-16 10:20:00,69.71,69.72,69.56,69.63,75095.78544061304,36.5211,36.5263,36.4425,36.4792,75095.7854
2005-06-16 10:25:00,69.62,69.68,69.52,69.52,60207.991242474,36.4739,36.5054,36.4215,36.4215,60207.9912
2005-06-16 10:30:00,69.55,69.73,69.43,69.53,204488.23207443897,36.4373,36.5316,36.3744,36.4268,204488.2321
2005-06-16 10:35:00,69.53,69.6,69.44,69.52,88888.88888888889,36.4268,36.4634,36.3796,36.4215,88888.8889
2005-06-16 10:40:00,69.52,69.7,69.52,69.61,94143.40448823207,36.4215,36.5158,36.4215,36.4687,94143.4045
2005-06-16 10:45:00,69.65,69.75,69.64,69.73,68965.51724137932,36.4896,36.542,36.4844,36.5316,68965.5172
2005-06-16 10:50:00,69.73,69.75,69.61,69.7,46524.356869184456,36.5316,36.542,36.4687,36.5158,46524.3569
2005-06-16 10:55:00,69.67,69.74,69.59,69.66,43787.62999452655,36.5001,36.5368,36.4582,36.4949,43787.63
2005-06-16 11:00:00,69.67,69.75,69.63,69.67,42145.593869731805,36.5001,36.542,36.4792,36.5001,42145.5939
2005-06-16 11:05:00,69.67,69.67,69.57,69.62,42255.06294471812,36.5001,36.5001,36.4477,36.4739,42255.0629
2005-06-16 11:10:00,69.62,69.65,69.44,69.57,40394.08866995074,36.4739,36.4896,36.3796,36.4477,40394.0887
2005-06-16 11:15:00,69.57,69.64,69.48,69.49,24192.66557197592,36.4477,36.4844,36.4006,36.4058,24192.6656
2005-06-16 11:20:00,69.49,69.64,69.48,69.61,32512.31527093596,36.4058,36.4844,36.4006,36.4687,32512.3153
2005-06-16 11:25:00,69.62,69.64,69.54,69.56,30213.46469622332,36.4739,36.4844,36.432,36.4425,30213.4647
2005-06-16 11:30:00,69.56,69.61,69.51,69.6,29009.30487137384,36.4425,36.4687,36.4163,36.4634,29009.3049
2005-06-16 11:35:00,69.6,69.65,69.59,69.65,30103.995621237,36.4634,36.4896,36.4582,36.4896,30103.9956
2005-06-16 11:40:00,69.65,69.65,69.56,69.57,41269.84126984127,36.4896,36.4896,36.4425,36.4477,41269.8413
2005-06-16 11:45:00,69.59,69.65,69.53,69.64,50903.11986863711,36.4582,36.4896,36.4268,36.4844,50903.1199
2005-06-16 11:50:00,69.65,69.68,69.63,69.68,40284.61959496442,36.4896,36.5054,36.4792,36.5054,40284.6196
2005-06-16 11:55:00,69.68,69.74,69.67,69.72,46852.76409414341,36.5054,36.5368,36.5001,36.5263,46852.7641
2005-06-16 12:00:00,69.72,69.79,69.69,69.7,53201.97044334975,36.5263,36.563,36.5106,36.5158,53201.9704
2005-06-16 12:05:00,69.7,69.73,69.62,69.63,20251.778872468527,36.5158,36.5316,36.4739,36.4792,20251.7789
2005-06-16 12:10:00,69.62,69.62,69.52,69.53,170443.34975369458,36.4739,36.4739,36.4215,36.4268,170443.3498
2005-06-16 12:15:00,69.53,69.58,69.51,69.54,51778.87246852765,36.4268,36.453,36.4163,36.432,51778.8725
2005-06-16 12:20:00,69.54,69.58,69.51,69.54,71483.3059660646,36.432,36.453,36.4163,36.432,71483.306
2005-06-16 12:25:00,69.54,69.58,69.44,69.49,27695.675971538043,36.432,36.453,36.3796,36.4058,27695.676
2005-06-16 12:30:00,69.44,69.49,69.34,69.43,37000.54734537494,36.3796,36.4058,36.3272,36.3744,37000.5473
2005-06-16 12:35:00,69.45,69.49,69.39,69.47,51231.52709359606,36.3849,36.4058,36.3534,36.3953,51231.5271
2005-06-16 12:40:00,69.47,69.48,69.43,69.44,18500.27367268747,36.3953,36.4006,36.3744,36.3796,18500.2737
2005-06-16 12:45:00,69.42,69.42,69.29,69.41,32840.72249589491,36.3691,36.3691,36.301,36.3639,32840.7225
2005-06-16 12:50:00,69.41,69.43,69.35,69.43,24411.60372194855,36.3639,36.3744,36.3325,36.3744,24411.6037
2005-06-16 12:55:00,69.43,69.53,69.38,69.51,21893.814997263275,36.3744,36.4268,36.3482,36.4163,21893.815
2005-06-16 13:00:00,69.52,69.57,69.45,69.47,26272.57799671593,36.4215,36.4477,36.3849,36.3953,26272.578
2005-06-16 13:05:00,69.47,69.52,69.46,69.49,14778.32512315271,36.3953,36.4215,36.3901,36.4058,14778.3251
2005-06-16 13:10:00,69.5,69.63,69.48,69.58,37219.485495347566,36.4111,36.4792,36.4006,36.453,37219.4855
2005-06-16 13:15:00,69.57,69.61,69.52,69.6,30651.340996168583,36.4477,36.4687,36.4215,36.4634,30651.341
2005-06-16 13:20:00,69.56,69.59,69.51,69.59,16310.89217296114,36.4425,36.4582,36.4163,36.4582,16310.8922
2005-06-16 13:25:00,69.6,69.6,69.51,69.56,11932.129173508483,36.4634,36.4634,36.4163,36.4425,11932.1292
2005-06-16 13:30:00,69.55,69.61,69.53,69.61,16310.89217296114,36.4373,36.4687,36.4268,36.4687,16310.8922
2005-06-16 13:35:00,69.61,69.75,69.61,69.73,42364.53201970444,36.4687,36.542,36.4687,36.5316,42364.532
2005-06-16 13:40:00,69.74,69.84,69.74,69.79,69841.26984126984,36.5368,36.5892,36.5368,36.563,69841.2698
2005-06-16 13:45:00,69.79,69.8,69.74,69.79,28680.897646414887,36.563,36.5682,36.5368,36.563,28680.8976
2005-06-16 13:50:00,69.77,69.79,69.64,69.68,48932.67651888342,36.5525,36.563,36.4844,36.5054,48932.6765
2005-06-16 13:55:00,69.66,69.75,69.62,69.68,44991.78981937603,36.4949,36.542,36.4739,36.5054,44991.7898
2005-06-16 14:00:00,69.67,69.75,69.67,69.75,29994.526546250687,36.5001,36.542,36.5001,36.542,29994.5265
2005-06-16 14:05:00,69.75,69.79,69.71,69.77,31308.155446086483,36.542,36.563,36.5211,36.5525,31308.1554
2005-06-16 14:10:00,69.79,69.85,69.76,69.82,45648.60426929392,36.563,36.5944,36.5473,36.5787,45648.6043
2005-06-16 14:15:00,69.82,69.85,69.75,69.79,36124.7947454844,36.5787,36.5944,36.542,36.563,36124.7947
2005-06-16 14:20:00,69.78,69.85,69.7,69.84,47837.985769020255,36.5578,36.5944,36.5158,36.5892,47837.9858
2005-06-16 14:25:00,69.84,69.84,69.75,69.78,27148.33059660645,36.5892,36.5892,36.542,36.5578,27148.3306
2005-06-16 14:30:00,69.78,69.78,69.73,69.75,24958.949096880133,36.5578,36.5578,36.5316,36.542,24958.9491
2005-06-16 14:35:00,69.76,69.84,69.76,69.83,34482.75862068966,36.5473,36.5892,36.5473,36.5839,34482.7586
2005-06-16 14:40:00,69.83,69.85,69.79,69.82,122824.30213464696,36.5839,36.5944,36.563,36.5787,122824.3021
2005-06-16 14:45:00,69.82,69.91,69.82,69.91,103995.62123700057,36.5787,36.6259,36.5787,36.6259,103995.6212
2005-06-16 14:50:00,69.91,69.91,69.85,69.87,61631.08921729612,36.6259,36.6259,36.5944,36.6049,61631.0892
2005-06-16 14:55:00,69.88,69.92,69.86,69.86,47290.640394088674,36.6101,36.6311,36.5997,36.5997,47290.6404
2005-06-16 15:00:00,69.89,69.94,69.86,69.91,70826.49151614669,36.6154,36.6416,36.5997,36.6259,70826.4915
2005-06-16 15:05:00,69.9,69.95,69.72,69.79,49808.42911877395,36.6206,36.6468,36.5263,36.563,49808.4291
2005-06-16 15:10:00,69.79,69.88,69.79,69.83,37438.4236453202,36.563,36.6101,36.563,36.5839,37438.4236
2005-06-16 15:15:00,69.84,69.92,69.84,69.88,30213.46469622332,36.5892,36.6311,36.5892,36.6101,30213.4647
2005-06-16 15:20:00,69.87,69.93,69.86,69.88,25068.418171866448,36.6049,36.6363,36.5997,36.6101,25068.4182
2005-06-16 15:25:00,69.89,69.9,69.8,69.86,37876.29994526546,36.6154,36.6206,36.5682,36.5997,37876.2999
2005-06-16 15:30:00,69.86,69.9,69.84,69.88,25615.76354679803,36.5997,36.6206,36.5892,36.6101,25615.7635
2005-06-16 15:35:00,69.89,69.92,69.84,69.86,30322.933771209635,36.6154,36.6311,36.5892,36.5997,30322.9338
2005-06-16 15:40:00,69.86,69.88,69.77,69.78,66119.32129173509,36.5997,36.6101,36.5525,36.5578,66119.3213
2005-06-16 15:45:00,69.77,69.9,69.77,69.87,58675.42419266557,36.5525,36.6206,36.5525,36.6049,58675.4242
2005-06-16 15:50:00,69.86,69.95,69.86,69.94,78051.45046524357,36.5997,36.6468,36.5997,36.6416,78051.4505
2005-06-16 15:55:00,69.95,70.04,69.91,70.02,103338.80678708263,36.6468,36.694,36.6259,36.6835,103338.8068
2005-06-17 09:30:00,71.94,73.35,71.94,73.08,19813.902572523264,37.6894,38.4281,37.6894,38.2866,19813.9026
2005-06-17 09:35:00,73.08,73.08,71.8,72.71,28571.42857142857,38.2866,38.2866,37.616,38.0928,28571.4286
2005-06-17 09:40:00,72.71,73.08,72.17,72.56,833169.1297208539,38.0928,38.2866,37.8099,38.0142,833169.1297
2005-06-17 09:45:00,72.44,73.18,72.44,73.08,529282.9775588396,37.9513,38.339,37.9513,38.2866,529282.9776
2005-06-17 09:50:00,73.07,73.54,73.0,73.54,346250.6841817187,38.2814,38.5276,38.2447,38.5276,346250.6842
2005-06-17 09:55:00,73.46,73.54,73.09,73.24,296880.13136289,38.4857,38.5276,38.2919,38.3704,296880.1314
2005-06-17 10:00:00,73.29,73.31,73.12,73.17,315818.2813355227,38.3966,38.4071,38.3076,38.3338,315818.2813
2005-06-17 10:05:00,73.17,73.19,72.39,73.03,285166.94033935416,38.3338,38.3443,37.9251,38.2604,285166.9403
2005-06-17 10:10:00,73.03,73.13,72.62,72.83,267432.9501915709,38.2604,38.3128,38.0456,38.1556,267432.9502
2005-06-17 10:15:00,72.81,72.85,72.35,72.43,241050.90311986863,38.1452,38.1661,37.9042,37.9461,241050.9031
2005-06-17 10:20:00,72.44,72.56,72.23,72.49,211932.1291735085,37.9513,38.0142,37.8413,37.9775,211932.1292
2005-06-17 10:25:00,72.48,72.73,72.46,72.73,186973.1800766284,37.9723,38.1033,37.9618,38.1033,186973.1801
2005-06-17 10:30:00,72.73,72.75,72.44,72.44,109906.95128626164,38.1033,38.1137,37.9513,37.9513,109906.9513
2005-06-17 10:35:00,72.35,72.57,72.32,72.57,136617.40558292283,37.9042,38.0194,37.8885,38.0194,136617.4056
2005-06-17 10:40:00,72.57,72.7,72.48,72.58,156431.30815544608,38.0194,38.0875,37.9723,38.0247,156431.3082
2005-06-17 10:45:00,72.62,72.65,72.39,72.42,108264.9151614669,38.0456,38.0613,37.9251,37.9408,108264.9152
2005-06-17 10:50:00,72.39,72.56,72.35,72.39,121072.79693486592,37.9251,38.0142,37.9042,37.9251,121072.7969
2005-06-17 10:55:00,72.37,72.42,72.04,72.07,276081.00711548986,37.9147,37.9408,37.7418,37.7575,276081.0071
2005-06-17 11:00:00,72.06,72.06,71.71,71.81,214778.32512315272,37.7522,37.7522,37.5689,37.6213,214778.3251
2005-06-17 11:05:00,71.8,71.86,71.62,71.75,157088.12260536398,37.616,37.6475,37.5217,37.5898,157088.1226
2005-06-17 11:10:00,71.73,71.79,71.34,71.34,115927.75041050903,37.5794,37.6108,37.375,37.375,115927.7504
2005-06-17 11:15:00,71.44,71.94,71.35,71.89,161795.2928297756,37.4274,37.6894,37.3803,37.6632,161795.2928
2005-06-17 11:20:00,71.93,72.0,71.76,71.81,149863.1636562671,37.6841,37.7208,37.5951,37.6213,149863.1637
2005-06-17 11:25:00,71.77,71.89,71.75,71.82,110235.3585112206,37.6003,37.6632,37.5898,37.6265,110235.3585
2005-06-17 11:30:00,71.82,72.17,71.81,72.17,152380.9523809524,37.6265,37.8099,37.6213,37.8099,152380.9524
2005-06-17 11:35:00,72.17,72.58,72.12,72.42,173399.01477832513,37.8099,38.0247,37.7837,37.9408,173399.0148
2005-06-17 11:40:00,72.44,72.53,72.26,72.37,103995.62123700057,37.9513,37.9985,37.857,37.9147,103995.6212
2005-06-17 11:45:00,72.38,72.38,72.11,72.18,83196.49698960045,37.9199,37.9199,37.7784,37.8151,83196.497
2005-06-17 11:50:00,72.19,72.28,72.18,72.27,38533.114395183366,37.8204,37.8675,37.8151,37.8623,38533.1144
2005-06-17 11:55:00,72.27,72.28,72.08,72.26,64367.81609195402,37.8623,37.8675,37.7627,37.857,64367.8161
2005-06-17 12:00:00,72.27,72.37,72.27,72.32,67432.95019157088,37.8623,37.9147,37.8623,37.8885,67432.9502
2005-06-17 12:05:00,72.32,72.39,72.25,72.25,48275.86206896552,37.8885,37.9251,37.8518,37.8518,48275.8621
2005-06-17 12:10:00,72.25,72.26,72.17,72.17,66885.6048166393,37.8518,37.857,37.8099,37.8099,66885.6048
2005-06-17 12:15:00,72.18,72.21,72.15,72.18,31855.500821018064,37.8151,37.8308,37.7994,37.8151,31855.5008
2005-06-17 12:20:00,72.18,72.18,72.02,72.05,58456.486042692944,37.8151,37.8151,37.7313,37.747,58456.486
2005-06-17 12:25:00,72.05,72.22,72.01,72.05,87575.2599890531,37.747,37.8361,37.726,37.747,87575.26
2005-06-17 12:30:00,72.07,72.35,72.05,72.35,69841.26984126984,37.7575,37.9042,37.747,37.9042,69841.2698
2005-06-17 12:35:00,72.34,72.39,72.23,72.23,39080.45977011495,37.8989,37.9251,37.8413,37.8413,39080.4598
2005-06-17 12:40:00,72.2,72.3,72.2,72.3,27695.675971538043,37.8256,37.878,37.8256,37.878,27695.676
2005-06-17 12:45:00,72.3,72.47,72.29,72.43,81663.92993979201,37.878,37.967,37.8727,37.9461,81663.9299
2005-06-17 12:50:00,72.41,72.58,72.3,72.57,89655.1724137931,37.9356,38.0247,37.878,38.0194,89655.1724
2005-06-17 12:55:00,72.57,72.6,72.42,72.5,86480.56923918994,38.0194,38.0352,37.9408,37.9828,86480.5692
2005-06-17 13:00:00,72.52,72.67,72.52,72.6,62397.37274220033,37.9932,38.0718,37.9932,38.0352,62397.3727
2005-06-17 13:05:00,72.61,72.64,72.58,72.64,78160.9195402299,38.0404,38.0561,38.0247,38.0561,78160.9195
2005-06-17 13:10:00,72.71,72.8,72.63,72.78,79584.01751505201,38.0928,38.1399,38.0509,38.1295,79584.0175
2005-06-17 13:15:00,72.79,72.84,72.75,72.82,104871.37383689109,38.1347,38.1609,38.1137,38.1504,104871.3738
2005-06-17 13:20:00,72.8,72.93,72.8,72.9,94471.81171319104,38.1399,38.208,38.1399,38.1923,94471.8117
2005-06-17 13:25:00,72.88,72.92,72.72,72.78,78270.3886152162,38.1818,38.2028,38.098,38.1295,78270.3886
2005-06-17 13:30:00,72.78,72.9,72.78,72.9,40394.08866995074,38.1295,38.1923,38.1295,38.1923,40394.0887
2005-06-17 13:35:00,72.9,72.92,72.81,72.82,53092.50136836344,38.1923,38.2028,38.1452,38.1504,53092.5014
2005-06-17 13:40:00,72.84,72.84,72.71,72.77,61412.15106732348,38.1609,38.1609,38.0928,38.1242,61412.1511
2005-06-17 13:45:00,72.77,72.79,72.74,72.78,32402.846195949645,38.1242,38.1347,38.1085,38.1295,32402.8462
2005-06-17 13:50:00,72.78,73.03,72.76,72.92,122058.01860974276,38.1295,38.2604,38.119,38.2028,122058.0186
2005-06-17 13:55:00,72.93,72.93,72.75,72.84,79255.61029009306,38.208,38.208,38.1137,38.1609,79255.6103
2005-06-17 14:00:00,72.82,72.9,72.78,72.82,70607.55336617406,38.1504,38.1923,38.1295,38.1504,70607.5534
2005-06-17 14:05:00,72.82,72.9,72.77,72.82,69074.98631636563,38.1504,38.1923,38.1242,38.1504,69074.9863
2005-06-17 14:10:00,72.83,73.03,72.82,72.82,58128.07881773399,38.1556,38.2604,38.1504,38.1504,58128.0788
2005-06-17 14:15:00,72.82,72.86,72.76,72.86,73782.15654077723,38.1504,38.1714,38.119,38.1714,73782.1565
2005-06-17 14:20:00,72.86,72.88,72.75,72.77,43787.62999452655,38.1714,38.1818,38.1137,38.1242,43787.63
2005-06-17 14:25:00,72.77,72.8,72.71,72.74,68965.51724137932,38.1242,38.1399,38.0928,38.1085,68965.5172
2005-06-17 14:30:00,72.73,72.82,72.72,72.73,83853.31143951834,38.1033,38.1504,38.098,38.1033,83853.3114
2005-06-17 14:35:00,72.72,72.72,72.55,72.67,99288.45101258896,38.098,38.098,38.009,38.0718,99288.451
2005-06-17 14:40:00,72.69,72.69,72.54,72.54,66995.07389162562,38.0823,38.0823,38.0037,38.0037,66995.0739
2005-06-17 14:45:00,72.53,72.61,72.48,72.48,63273.12534209086,37.9985,38.0404,37.9723,37.9723,63273.1253
2005-06-17 14:50:00,72.48,72.58,72.46,72.57,64148.8779419814,37.9723,38.0247,37.9618,38.0194,64148.8779
2005-06-17 14:55:00,72.54,72.61,72.48,72.56,37438.4236453202,38.0037,38.0404,37.9723,38.0142,37438.4236
2005-06-17 15:00:00,72.5,72.57,72.5,72.56,37985.76902025178,37.9828,38.0194,37.9828,38.0142,37985.769
2005-06-17 15:05:00,72.56,72.75,72.56,72.72,65571.97591680351,38.0142,38.1137,38.0142,38.098,65571.9759
2005-06-17 15:10:00,72.74,72.83,72.64,72.8,56814.44991789819,38.1085,38.1556,38.0561,38.1399,56814.4499
2005-06-17 15:15:00,72.77,72.88,72.75,72.85,48056.923918992885,38.1242,38.1818,38.1137,38.1661,48056.9239
2005-06-17 15:20:00,72.85,72.99,72.84,72.95,100054.73453749316,38.1661,38.2395,38.1609,38.2185,100054.7345
2005-06-17 15:25:00,72.97,73.05,72.86,73.03,134646.96223316912,38.229,38.2709,38.1714,38.2604,134646.9622
2005-06-17 15:30:00,73.05,73.16,73.03,73.12,276956.75971538044,38.2709,38.3285,38.2604,38.3076,276956.7597
2005-06-17 15:35:00,73.12,73.13,73.03,73.09,139135.1943076081,38.3076,38.3128,38.2604,38.2919,139135.1943
2005-06-17 15:40:00,73.08,73.16,73.05,73.08,185769.0202517789,38.2866,38.3285,38.2709,38.2866,185769.0203
2005-06-17 15:45:00,73.08,73.14,73.06,73.12,145593.86973180078,38.2866,38.3181,38.2761,38.3076,145593.8697
2005-06-17 15:50:00,73.11,73.13,73.01,73.06,162999.45265462509,38.3023,38.3128,38.2499,38.2761,162999.4527
2005-06-17 15:55:00,73.06,73.12,73.02,73.05,228133.5522714833,38.2761,38.3076,38.2552,38.2709,228133.5523
2005-06-20 09:30:00,73.99,74.79,73.97,74.65,404488.232074439,38.7634,39.1825,38.7529,39.1091,404488.2321
2005-06-20 09:35:00,74.61,75.14,74.46,74.72,374712.6436781609,39.0882,39.3659,39.0096,39.1458,374712.6437
2005-06-20 09:40:00,74.71,74.79,74.37,74.57,219704.43349753696,39.1406,39.1825,38.9625,39.0672,219704.4335
2005-06-20 09:45:00,74.58,74.86,74.32,74.42,152818.82868089766,39.0725,39.2192,38.9363,38.9886,152818.8287
2005-06-20 09:50:00,74.42,74.91,74.33,74.91,113409.96168582376,38.9886,39.2454,38.9415,39.2454,113409.9617
2005-06-20 09:55:00,74.9,74.95,74.76,74.86,127531.47235905858,39.2401,39.2663,39.1668,39.2192,127531.4724
2005-06-20 10:00:00,74.86,74.91,74.55,74.61,148330.59660645868,39.2192,39.2454,39.0568,39.0882,148330.5966
2005-06-20 10:05:00,74.63,74.68,74.46,74.53,148768.47290640394,39.0987,39.1249,39.0096,39.0463,148768.4729
2005-06-20 10:10:00,74.55,74.59,74.4,74.51,168472.9064039409,39.0568,39.0777,38.9782,39.0358,168472.9064
2005-06-20 10:15:00,74.54,74.76,74.5,74.57,112096.33278598796,39.0515,39.1668,39.0306,39.0672,112096.3328
2005-06-20 10:20:00,74.58,74.67,74.21,74.29,183141.7624521073,39.0725,39.1196,38.8786,38.9205,183141.7625
2005-06-20 10:25:00,74.31,74.37,74.0,74.08,198467.4329501916,38.931,38.9625,38.7686,38.8105,198467.433
2005-06-20 10:30:00,74.07,74.26,73.99,74.18,295238.09523809527,38.8053,38.9048,38.7634,38.8629,295238.0952
2005-06-20 10:35:00,74.22,74.49,74.17,74.4,118773.94636015326,38.8839,39.0253,38.8577,38.9782,118773.9464
2005-06-20 10:40:00,74.42,74.49,74.21,74.25,76628.35249042146,38.9886,39.0253,38.8786,38.8996,76628.3525
2005-06-20 10:45:00,74.25,74.37,74.21,74.22,64696.223316912976,38.8996,38.9625,38.8786,38.8839,64696.2233
2005-06-20 10:50:00,74.22,74.28,74.16,74.17,94471.81171319104,38.8839,38.9153,38.8524,38.8577,94471.8117
2005-06-20 10:55:00,74.18,74.19,74.06,74.1,83196.49698960045,38.8629,38.8682,38.8,38.821,83196.497
2005-06-20 11:00:00,74.08,74.12,73.81,73.9,192008.75752599887,38.8105,38.8315,38.6691,38.7162,192008.7575
2005-06-20 11:05:00,73.91,73.93,73.35,73.49,196825.39682539683,38.7215,38.7319,38.4281,38.5014,196825.3968
2005-06-20 11:10:00,73.5,73.76,73.49,73.68,136288.9983579639,38.5067,38.6429,38.5014,38.601,136288.9984
2005-06-20 11:15:00,73.69,73.81,73.58,73.68,106075.53366174056,38.6062,38.6691,38.5486,38.601,106075.5337
2005-06-20 11:20:00,73.68,73.7,73.63,73.68,85276.40941434045,38.601,38.6114,38.5748,38.601,85276.4094
2005-06-20 11:25:00,73.69,73.8,73.63,73.73,87356.32183908047,38.6062,38.6638,38.5748,38.6272,87356.3218
2005-06-20 11:30:00,73.69,73.73,73.58,73.69,71154.89874110564,38.6062,38.6272,38.5486,38.6062,71154.8987
2005-06-20 11:35:00,73.68,73.98,73.68,73.95,117679.2556102901,38.601,38.7581,38.601,38.7424,117679.2556
2005-06-20 11:40:00,73.91,74.18,73.88,74.06,127750.4105090312,38.7215,38.8629,38.7057,38.8,127750.4105
2005-06-20 11:45:00,74.06,74.22,74.04,74.2,69950.73891625616,38.8,38.8839,38.7896,38.8734,69950.7389
2005-06-20 11:50:00,74.29,74.29,74.01,74.12,86590.03831417624,38.9205,38.9205,38.7738,38.8315,86590.0383
2005-06-20 11:55:00,74.12,74.3,74.12,74.21,51122.05801860974,38.8315,38.9258,38.8315,38.8786,51122.058
2005-06-20 12:00:00,74.23,74.29,74.11,74.14,45210.72796934866,38.8891,38.9205,38.8262,38.842,45210.728
2005-06-20 12:05:00,74.12,74.16,73.99,74.13,60317.46031746032,38.8315,38.8524,38.7634,38.8367,60317.4603
2005-06-20 12:10:00,74.12,74.16,73.91,73.92,83524.90421455938,38.8315,38.8524,38.7215,38.7267,83524.9042
2005-06-20 12:15:00,73.99,74.13,73.96,74.01,137164.7509578544,38.7634,38.8367,38.7477,38.7738,137164.751
2005-06-20 12:20:00,74.01,74.04,73.94,74.0,74220.0328407225,38.7738,38.7896,38.7372,38.7686,74220.0328
2005-06-20 12:25:00,74.02,74.02,73.77,73.81,66666.66666666667,38.7791,38.7791,38.6481,38.6691,66666.6667
2005-06-20 12:30:00,73.83,73.85,73.76,73.78,54625.06841817187,38.6795,38.69,38.6429,38.6534,54625.0684
2005-06-20 12:35:00,73.8,73.99,73.78,73.91,41379.31034482759,38.6638,38.7634,38.6534,38.7215,41379.3103
2005-06-20 12:40:00,73.94,74.04,73.88,73.88,45867.54241926656,38.7372,38.7896,38.7057,38.7057,45867.5424
2005-06-20 12:45:00,73.89,73.98,73.89,73.98,18828.680897646416,38.711,38.7581,38.711,38.7581,18828.6809
2005-06-20 12:50:00,73.98,74.08,73.92,74.03,50684.18171866448,38.7581,38.8105,38.7267,38.7843,50684.1817
2005-06-20 12:55:00,73.99,74.13,73.98,74.04,52107.27969348659,38.7634,38.8367,38.7581,38.7896,52107.2797
2005-06-20 13:00:00,74.03,74.03,73.83,73.86,35030.10399562124,38.7843,38.7843,38.6795,38.6953,35030.104
2005-06-20 13:05:00,73.87,74.03,73.87,73.99,44444.444444444445,38.7005,38.7843,38.7005,38.7634,44444.4444
2005-06-20 13:10:00,73.99,74.12,73.99,74.0,34701.69677066229,38.7634,38.8315,38.7634,38.7686,34701.6968
2005-06-20 13:15:00,74.02,74.05,73.98,73.98,19704.433497536946,38.7791,38.7948,38.7581,38.7581,19704.4335
2005-06-20 13:20:00,73.98,74.08,73.96,74.01,47071.70224411604,38.7581,38.8105,38.7477,38.7738,47071.7022
2005-06-20 13:25:00,73.99,74.08,73.98,74.04,53639.84674329502,38.7634,38.8105,38.7581,38.7896,53639.8467
2005-06-20 13:30:00,74.02,74.04,73.95,73.97,45648.60426929392,38.7791,38.7896,38.7424,38.7529,45648.6043
2005-06-20 13:35:00,73.95,73.99,73.9,73.97,23207.44389709907,38.7424,38.7634,38.7162,38.7529,23207.4439
2005-06-20 13:40:00,73.93,74.02,73.93,74.01,36124.7947454844,38.7319,38.7791,38.7319,38.7738,36124.7947
2005-06-20 13:45:00,74.0,74.12,73.99,74.12,43021.34646962233,38.7686,38.8315,38.7634,38.8315,43021.3465
2005-06-20 13:50:00,74.12,74.17,73.97,73.97,36562.67104542967,38.8315,38.8577,38.7529,38.7529,36562.671
2005-06-20 13:55:00,73.97,74.07,73.97,74.07,43349.75369458128,38.7529,38.8053,38.7529,38.8053,43349.7537
2005-06-20 14:00:00,74.07,74.12,74.05,74.09,43897.099069512864,38.8053,38.8315,38.7948,38.8158,43897.0991
2005-06-20 14:05:00,74.09,74.1,74.03,74.09,58894.36234263821,38.8158,38.821,38.7843,38.8158,58894.3623
2005-06-20 14:10:00,74.09,74.15,74.05,74.08,50246.30541871922,38.8158,38.8472,38.7948,38.8105,50246.3054
2005-06-20 14:15:00,74.08,74.1,73.99,74.05,66338.25944170772,38.8105,38.821,38.7634,38.7948,66338.2594
2005-06-20 14:20:00,74.05,74.12,74.04,74.11,42474.00109469075,38.7948,38.8315,38.7896,38.8262,42474.0011
2005-06-20 14:25:00,74.11,74.17,74.02,74.17,39299.39792008758,38.8262,38.8577,38.7791,38.8577,39299.3979
2005-06-20 14:30:00,74.13,74.22,74.08,74.21,32402.846195949645,38.8367,38.8839,38.8105,38.8786,32402.8462
2005-06-20 14:35:00,74.21,74.34,74.18,74.32,63492.06349206349,38.8786,38.9467,38.8629,38.9363,63492.0635
2005-06-20 14:40:00,74.34,74.42,74.28,74.34,93924.46633825944,38.9467,38.9886,38.9153,38.9467,93924.4663
2005-06-20 14:45:00,74.32,74.37,74.22,74.29,73672.68746579092,38.9363,38.9625,38.8839,38.9205,73672.6875
2005-06-20 14:50:00,74.29,74.36,74.2,74.22,57690.202517788726,38.9205,38.9572,38.8734,38.8839,57690.2025
2005-06-20 14:55:00,74.22,74.27,74.17,74.25,40065.6814449918,38.8839,38.9101,38.8577,38.8996,40065.6814
2005-06-20 15:00:00,74.25,74.25,74.18,74.22,63163.65626710455,38.8996,38.8996,38.8629,38.8839,63163.6563
2005-06-20 15:05:00,74.24,74.3,74.14,74.22,125123.1527093596,38.8943,38.9258,38.842,38.8839,125123.1527
2005-06-20 15:10:00,74.23,74.23,73.86,73.99,138040.50355774493,38.8891,38.8891,38.6953,38.7634,138040.5036
2005-06-20 15:15:00,73.99,74.13,73.92,74.1,183251.2315270936,38.7634,38.8367,38.7267,38.821,183251.2315
2005-06-20 15:20:00,74.1,74.16,74.1,74.13,59551.17679255611,38.821,38.8524,38.821,38.8367,59551.1768
2005-06-20 15:25:00,74.13,74.14,73.97,74.03,60755.33661740559,38.8367,38.842,38.7529,38.7843,60755.3366
2005-06-20 15:30:00,73.99,74.22,73.92,74.04,69184.45539135195,38.7634,38.8839,38.7267,38.7896,69184.4554
2005-06-20 15:35:00,74.05,74.14,74.03,74.11,56486.04269293925,38.7948,38.842,38.7843,38.8262,56486.0427
2005-06-20 15:40:00,74.09,74.15,74.02,74.09,68089.76464148879,38.8158,38.8472,38.7791,38.8158,68089.7646
2005-06-20 15:45:00,74.07,74.1,73.99,74.05,61850.02736726875,38.8053,38.821,38.7634,38.7948,61850.0274
2005-06-20 15:50:00,74.04,74.06,73.92,73.98,113191.02353585113,38.7896,38.8,38.7267,38.7581,113191.0235
2005-06-20 15:55:00,73.98,74.02,73.91,73.99,87575.2599890531,38.7581,38.7791,38.7215,38.7634,87575.26
2005-06-21 09:30:00,73.45,73.49,72.71,72.74,218609.7427476738,38.4805,38.5014,38.0928,38.1085,218609.7427
2005-06-21 09:35:00,72.87,73.34,72.71,73.29,125998.90530925014,38.1766,38.4228,38.0928,38.3966,125998.9053
2005-06-21 09:40:00,73.31,73.63,73.24,73.56,75424.19266557197,38.4071,38.5748,38.3704,38.5381,75424.1927
2005-06-21 09:45:00,73.56,73.77,73.26,73.28,97427.47673782158,38.5381,38.6481,38.3809,38.3914,97427.4767
2005-06-21 09:50:00,73.4,73.5,73.2,73.36,121072.79693486592,38.4543,38.5067,38.3495,38.4333,121072.7969
2005-06-21 09:55:00,73.34,73.44,73.24,73.4,47947.45484400657,38.4228,38.4752,38.3704,38.4543,47947.4548
2005-06-21 10:00:00,73.35,73.43,73.26,73.27,50903.11986863711,38.4281,38.47,38.3809,38.3862,50903.1199
2005-06-21 10:05:00,73.18,73.63,73.03,73.22,143404.48823207445,38.339,38.5748,38.2604,38.36,143404.4882
2005-06-21 10:10:00,73.22,73.31,73.08,73.16,90749.86316365626,38.36,38.4071,38.2866,38.3285,90749.8632
2005-06-21 10:15:00,73.17,73.26,73.11,73.13,60317.46031746032,38.3338,38.3809,38.3023,38.3128,60317.4603
2005-06-21 10:20:00,73.13,73.14,72.83,72.85,162014.23097974822,38.3128,38.3181,38.1556,38.1661,162014.231
2005-06-21 10:25:00,72.86,72.9,72.75,72.84,136836.34373289548,38.1714,38.1923,38.1137,38.1609,136836.3437
2005-06-21 10:30:00,72.85,72.9,72.81,72.82,119978.10618500276,38.1661,38.1923,38.1452,38.1504,119978.1062
2005-06-21 10:35:00,72.82,72.85,72.48,72.53,176354.67980295568,38.1504,38.1661,37.9723,37.9985,176354.6798
2005-06-21 10:40:00,72.53,72.66,72.3,72.5,141434.04488232074,37.9985,38.0666,37.878,37.9828,141434.0449
2005-06-21 10:45:00,72.5,72.75,72.46,72.67,99835.79638752052,37.9828,38.1137,37.9618,38.0718,99835.7964
2005-06-21 10:50:00,72.69,72.7,72.53,72.55,145265.4625068418,38.0823,38.0875,37.9985,38.009,145265.4625
2005-06-21 10:55:00,72.57,72.85,72.53,72.77,89545.7033388068,38.0194,38.1661,37.9985,38.1242,89545.7033
2005-06-21 11:00:00,72.78,72.81,72.6,72.7,43897.099069512864,38.1295,38.1452,38.0352,38.0875,43897.0991
2005-06-21 11:05:00,72.68,72.73,72.6,72.63,54187.1921182266,38.0771,38.1033,38.0352,38.0509,54187.1921
2005-06-21 11:10:00,72.6,72.71,72.51,72.66,41926.65571975917,38.0352,38.0928,37.988,38.0666,41926.6557
2005-06-21 11:15:00,72.67,72.75,72.62,72.65,46962.23316912972,38.0718,38.1137,38.0456,38.0613,46962.2332
2005-06-21 11:20:00,72.65,72.65,72.41,72.41,45539.13519430761,38.0613,38.0613,37.9356,37.9356,45539.1352
2005-06-21 11:25:00,72.42,72.5,72.41,72.49,63054.18719211823,37.9408,37.9828,37.9356,37.9775,63054.1872
2005-06-21 11:30:00,72.49,72.5,72.39,72.4,88122.60536398468,37.9775,37.9828,37.9251,37.9304,88122.6054
2005-06-21 11:35:00,72.4,72.41,72.17,72.18,95019.1570881226,37.9304,37.9356,37.8099,37.8151,95019.1571
2005-06-21 11:40:00,72.19,72.2,72.08,72.17,155117.6792556103,37.8204,37.8256,37.7627,37.8099,155117.6793
2005-06-21 11:45:00,72.18,72.29,72.13,72.17,96770.66228790367,37.8151,37.8727,37.7889,37.8099,96770.6623
2005-06-21 11:50:00,72.17,72.19,71.94,71.96,70060.20799124248,37.8099,37.8204,37.6894,37.6999,70060.208
2005-06-21 11:55:00,71.96,72.02,71.63,71.69,135960.59113300493,37.6999,37.7313,37.527,37.5584,135960.5911
2005-06-21 12:00:00,71.69,72.07,71.63,72.03,133114.3951833607,37.5584,37.7575,37.527,37.7365,133114.3952
2005-06-21 12:05:00,72.03,72.06,71.93,71.94,59989.05309250137,37.7365,37.7522,37.6841,37.6894,59989.0531
2005-06-21 12:10:00,71.96,72.03,71.94,72.02,28024.08319649699,37.6999,37.7365,37.6894,37.7313,28024.0832
2005-06-21 12:15:00,71.99,72.12,71.98,72.01,78598.79584017515,37.7156,37.7837,37.7103,37.726,78598.7958
2005-06-21 12:20:00,71.99,72.06,71.97,72.06,42145.593869731805,37.7156,37.7522,37.7051,37.7522,42145.5939
2005-06-21 12:25:00,72.06,72.06,71.96,71.98,33935.41324575808,37.7522,37.7522,37.6999,37.7103,33935.4132
2005-06-21 12:30:00,72.01,72.1,71.99,72.07,50355.77449370553,37.726,37.7732,37.7156,37.7575,50355.7745
2005-06-21 12:35:00,72.08,72.1,72.03,72.04,48932.67651888342,37.7627,37.7732,37.7365,37.7418,48932.6765
2005-06-21 12:40:00,72.06,72.08,72.01,72.04,37328.95457033388,37.7522,37.7627,37.726,37.7418,37328.9546
2005-06-21 12:45:00,72.03,72.14,72.01,72.14,62397.37274220033,37.7365,37.7942,37.726,37.7942,62397.3727
2005-06-21 12:50:00,72.11,72.35,72.11,72.31,85933.22386425835,37.7784,37.9042,37.7784,37.8832,85933.2239
2005-06-21 12:55:00,72.32,72.35,72.23,72.29,65681.44499178982,37.8885,37.9042,37.8413,37.8727,65681.445
2005-06-21 13:00:00,72.29,72.35,72.24,72.29,41707.71756978654,37.8727,37.9042,37.8465,37.8727,41707.7176
2005-06-21 13:05:00,72.29,72.34,72.27,72.3,52873.56321839081,37.8727,37.8989,37.8623,37.878,52873.5632
2005-06-21 13:10:00,72.3,72.31,72.14,72.18,61412.15106732348,37.878,37.8832,37.7942,37.8151,61412.1511
2005-06-21 13:15:00,72.18,72.34,72.18,72.29,24630.541871921185,37.8151,37.8989,37.8151,37.8727,24630.5419
2005-06-21 13:20:00,72.29,72.71,72.26,72.57,126327.3125342091,37.8727,38.0928,37.857,38.0194,126327.3125
2005-06-21 13:25:00,72.57,72.74,72.53,72.66,80459.77011494253,38.0194,38.1085,37.9985,38.0666,80459.7701
2005-06-21 13:30:00,72.66,72.8,72.63,72.8,64696.223316912976,38.0666,38.1399,38.0509,38.1399,64696.2233
2005-06-21 13:35:00,72.75,72.82,72.75,72.77,49589.490968801314,38.1137,38.1504,38.1137,38.1242,49589.491
2005-06-21 13:40:00,72.76,73.01,72.76,72.96,79693.48659003832,38.119,38.2499,38.119,38.2238,79693.4866
2005-06-21 13:45:00,72.97,72.98,72.86,72.98,47509.5785440613,38.229,38.2342,38.1714,38.2342,47509.5785
2005-06-21 13:50:00,72.98,73.08,72.89,72.89,88888.88888888889,38.2342,38.2866,38.1871,38.1871,88888.8889
2005-06-21 13:55:00,72.91,72.91,72.67,72.67,76299.9452654625,38.1976,38.1976,38.0718,38.0718,76299.9453
2005-06-21 14:00:00,72.64,72.76,72.59,72.63,80021.89381499727,38.0561,38.119,38.0299,38.0509,80021.8938
2005-06-21 14:05:00,72.64,72.67,72.45,72.65,74329.50191570881,38.0561,38.0718,37.9566,38.0613,74329.5019
2005-06-21 14:10:00,72.64,72.64,72.57,72.61,62178.4345922277,38.0561,38.0561,38.0194,38.0404,62178.4346
2005-06-21 14:15:00,72.61,72.61,72.46,72.57,77504.10509031199,38.0404,38.0404,37.9618,38.0194,77504.1051
2005-06-21 14:20:00,72.58,72.58,72.5,72.53,31636.56267104543,38.0247,38.0247,37.9828,37.9985,31636.5627
2005-06-21 14:25:00,72.53,72.53,72.31,72.34,53420.90859332239,37.9985,37.9985,37.8832,37.8989,53420.9086
2005-06-21 14:30:00,72.34,72.39,72.24,72.39,75971.53804050355,37.8989,37.9251,37.8465,37.9251,75971.538
2005-06-21 14:35:00,72.39,72.39,72.26,72.3,68856.048166393,37.9251,37.9251,37.857,37.878,68856.0482
2005-06-21 14:40:00,72.29,72.32,72.25,72.29,69731.80076628353,37.8727,37.8885,37.8518,37.8727,69731.8008
2005-06-21 14:45:00,72.29,72.33,72.22,72.31,52107.27969348659,37.8727,37.8937,37.8361,37.8832,52107.2797
2005-06-21 14:50:00,72.31,72.33,72.1,72.15,56157.6354679803,37.8832,37.8937,37.7732,37.7994,56157.6355
2005-06-21 14:55:00,72.15,72.25,72.08,72.16,73453.74931581829,37.7994,37.8518,37.7627,37.8046,73453.7493
2005-06-21 15:00:00,72.16,72.26,72.15,72.18,54187.1921182266,37.8046,37.857,37.7994,37.8151,54187.1921
2005-06-21 15:05:00,72.18,72.29,72.17,72.18,63492.06349206349,37.8151,37.8727,37.8099,37.8151,63492.0635
2005-06-21 15:10:00,72.25,72.25,72.04,72.08,48604.26929392447,37.8518,37.8518,37.7418,37.7627,48604.2693
2005-06-21 15:15:00,72.08,72.16,71.99,72.07,115161.46688560482,37.7627,37.8046,37.7156,37.7575,115161.4669
2005-06-21 15:20:00,72.03,72.08,71.89,71.93,84291.18773946361,37.7365,37.7627,37.6632,37.6841,84291.1877
2005-06-21 15:25:00,71.93,71.96,71.86,71.87,79802.95566502464,37.6841,37.6999,37.6475,37.6527,79802.9557
2005-06-21 15:30:00,71.87,72.03,71.86,71.89,160591.13300492612,37.6527,37.7365,37.6475,37.6632,160591.133
2005-06-21 15:35:00,71.94,71.99,71.86,71.95,193212.9173508484,37.6894,37.7156,37.6475,37.6946,193212.9174
2005-06-21 15:40:00,71.96,72.0,71.91,71.97,123371.64750957854,37.6999,37.7208,37.6737,37.7051,123371.6475
2005-06-21 15:45:00,72.0,72.12,71.94,72.08,200437.8762999453,37.7208,37.7837,37.6894,37.7627,200437.8763
2005-06-21 15:50:00,72.11,72.19,72.04,72.15,164860.42692939244,37.7784,37.8204,37.7418,37.7994,164860.4269
2005-06-21 15:55:00,72.13,72.21,72.03,72.21,261412.1510673235,37.7889,37.8308,37.7365,37.8308,261412.1511
2005-06-22 09:30:00,72.8,73.03,72.44,72.99,164532.0197044335,38.1399,38.2604,37.9513,38.2395,164532.0197
2005-06-22 09:35:00,72.92,73.1,72.71,73.03,105199.78106185004,38.2028,38.2971,38.0928,38.2604,105199.7811
2005-06-22 09:40:00,73.02,73.06,72.62,72.8,92172.96113847838,38.2552,38.2761,38.0456,38.1399,92172.9611
2005-06-22 09:45:00,72.8,72.9,72.67,72.67,103010.3995621237,38.1399,38.1923,38.0718,38.0718,103010.3996
2005-06-22 09:50:00,72.68,72.89,72.6,72.79,88451.01258894363,38.0771,38.1871,38.0352,38.1347,88451.0126
2005-06-22 09:55:00,72.79,72.82,72.69,72.76,70388.61521620142,38.1347,38.1504,38.0823,38.119,70388.6152
2005-06-22 10:00:00,72.78,72.78,72.6,72.61,62178.4345922277,38.1295,38.1295,38.0352,38.0404,62178.4346
2005-06-22 10:05:00,72.61,72.85,72.6,72.83,103886.15216201424,38.0404,38.1661,38.0352,38.1556,103886.1522
2005-06-22 10:10:00,72.83,72.99,72.77,72.83,98303.2293377121,38.1556,38.2395,38.1242,38.1556,98303.2293
2005-06-22 10:15:00,72.85,72.99,72.81,72.9,60098.52216748769,38.1661,38.2395,38.1452,38.1923,60098.5222
2005-06-22 10:20:00,72.9,72.99,72.84,72.88,58565.95511767926,38.1923,38.2395,38.1609,38.1818,58565.9551
2005-06-22 10:25:00,72.86,72.9,72.69,72.75,74001.09469074987,38.1714,38.1923,38.0823,38.1137,74001.0947
2005-06-22 10:30:00,72.84,73.13,71.48,71.9,510782.7038861522,38.1609,38.3128,37.4484,37.6684,510782.7039
2005-06-22 10:35:00,71.87,72.08,71.57,71.8,288013.1362889984,37.6527,37.7627,37.4955,37.616,288013.1363
2005-06-22 10:40:00,71.8,72.04,71.66,71.86,220142.30979748224,37.616,37.7418,37.5427,37.6475,220142.3098
2005-06-22 10:45:00,71.87,72.34,71.8,72.24,230213.46469622327,37.6527,37.8989,37.616,37.8465,230213.4647
2005-06-22 10:50:00,72.25,72.28,71.99,72.11,91625.6157635468,37.8518,37.8675,37.7156,37.7784,91625.6158
2005-06-22 10:55:00,72.15,73.06,71.96,72.11,155774.4937055282,37.7994,38.2761,37.6999,37.7784,155774.4937
2005-06-22 11:00:00,72.11,72.34,72.07,72.14,117241.37931034484,37.7784,37.8989,37.7575,37.7942,117241.3793
2005-06-22 11:05:00,72.14,72.49,72.09,72.44,175697.86535303778,37.7942,37.9775,37.768,37.9513,175697.8654
2005-06-22 11:10:00,72.42,72.63,72.23,72.25,176354.67980295568,37.9408,38.0509,37.8413,37.8518,176354.6798
2005-06-22 11:15:00,72.27,72.52,72.15,72.41,93596.0591133005,37.8623,37.9932,37.7994,37.9356,93596.0591
2005-06-22 11:20:00,72.42,72.49,72.32,72.32,84729.06403940887,37.9408,37.9775,37.8885,37.8885,84729.064
2005-06-22 11:25:00,72.37,72.39,72.21,72.35,59770.11494252874,37.9147,37.9251,37.8308,37.9042,59770.1149
2005-06-22 11:30:00,72.35,72.35,72.26,72.3,38095.2380952381,37.9042,37.9042,37.857,37.878,38095.2381
2005-06-22 11:35:00,72.26,72.29,71.94,71.94,75971.53804050355,37.857,37.8727,37.6894,37.6894,75971.538
2005-06-22 11:40:00,71.94,71.94,71.73,71.91,100383.14176245211,37.6894,37.6894,37.5794,37.6737,100383.1418
2005-06-22 11:45:00,71.91,71.91,71.53,71.62,160372.19485495347,37.6737,37.6737,37.4746,37.5217,160372.1949
2005-06-22 11:50:00,71.65,71.66,71.46,71.65,209414.3404488232,37.5374,37.5427,37.4379,37.5374,209414.3404
2005-06-22 11:55:00,71.66,71.83,71.49,71.76,115599.34318555008,37.5427,37.6317,37.4536,37.5951,115599.3432
2005-06-22 12:00:00,71.76,71.77,71.64,71.66,72140.12041598248,37.5951,37.6003,37.5322,37.5427,72140.1204
2005-06-22 12:05:00,71.67,71.82,71.65,71.76,108264.9151614669,37.5479,37.6265,37.5374,37.5951,108264.9152
2005-06-22 12:10:00,71.76,71.89,71.75,71.84,131581.82813355228,37.5951,37.6632,37.5898,37.637,131581.8281
2005-06-22 12:15:00,71.84,72.02,71.81,71.97,72906.4039408867,37.637,37.7313,37.6213,37.7051,72906.4039
2005-06-22 12:20:00,71.95,72.13,71.81,71.89,65790.91406677614,37.6946,37.7889,37.6213,37.6632,65790.9141
2005-06-22 12:25:00,71.88,71.95,71.8,71.82,35577.44937055282,37.6579,37.6946,37.616,37.6265,35577.4494
2005-06-22 12:30:00,71.82,71.84,71.71,71.74,33388.06787082649,37.6265,37.637,37.5689,37.5846,33388.0679
2005-06-22 12:35:00,71.74,71.81,71.68,71.74,99069.51286261632,37.5846,37.6213,37.5532,37.5846,99069.5129
2005-06-22 12:40:00,71.75,71.78,71.66,71.72,56048.16639299398,37.5898,37.6056,37.5427,37.5741,56048.1664
2005-06-22 12:45:00,71.75,71.82,71.71,71.81,19485.495347564312,37.5898,37.6265,37.5689,37.6213,19485.4953
2005-06-22 12:50:00,71.81,71.94,71.74,71.74,72796.93486590039,37.6213,37.6894,37.5846,37.5846,72796.9349
2005-06-22 12:55:00,71.77,71.95,71.74,71.89,50136.836343732895,37.6003,37.6946,37.5846,37.6632,50136.8363
2005-06-22 13:00:00,71.87,72.03,71.85,71.99,50136.836343732895,37.6527,37.7365,37.6422,37.7156,50136.8363
2005-06-22 13:05:00,72.02,72.02,71.91,71.91,17952.928297755883,37.7313,37.7313,37.6737,37.6737,17952.9283
2005-06-22 13:10:00,71.94,71.97,71.91,71.97,27695.675971538043,37.6894,37.7051,37.6737,37.7051,27695.676
2005-06-22 13:15:00,71.97,72.03,71.89,71.93,75314.72359058567,37.7051,37.7365,37.6632,37.6841,75314.7236
2005-06-22 13:20:00,71.93,71.95,71.78,71.95,63601.53256704981,37.6841,37.6946,37.6056,37.6946,63601.5326
2005-06-22 13:25:00,71.94,72.0,71.85,71.86,29666.11932129173,37.6894,37.7208,37.6422,37.6475,29666.1193
2005-06-22 13:30:00,71.85,71.9,71.8,71.87,63711.00164203613,37.6422,37.6684,37.616,37.6527,63711.0016
2005-06-22 13:35:00,71.89,71.94,71.87,71.93,38095.2380952381,37.6632,37.6894,37.6527,37.6841,38095.2381
2005-06-22 13:40:00,71.92,71.96,71.89,71.94,24630.541871921185,37.6789,37.6999,37.6632,37.6894,24630.5419
2005-06-22 13:45:00,71.93,71.93,71.85,71.87,23864.25834701697,37.6841,37.6841,37.6422,37.6527,23864.2583
2005-06-22 13:50:00,71.87,71.93,71.87,71.91,54187.1921182266,37.6527,37.6841,37.6527,37.6737,54187.1921
2005-06-22 13:55:00,71.94,71.98,71.91,71.96,53092.50136836344,37.6894,37.7103,37.6737,37.6999,53092.5014
2005-06-22 14:00:00,71.96,72.1,71.92,71.98,103995.62123700057,37.6999,37.7732,37.6789,37.7103,103995.6212
2005-06-22 14:05:00,71.94,72.06,71.92,71.98,29994.526546250687,37.6894,37.7522,37.6789,37.7103,29994.5265
2005-06-22 14:10:00,71.98,72.03,71.93,72.03,27038.861521620143,37.7103,37.7365,37.6841,37.7365,27038.8615
2005-06-22 14:15:00,72.03,72.16,71.98,72.16,36453.20197044335,37.7365,37.8046,37.7103,37.8046,36453.202
2005-06-22 14:20:00,72.14,72.26,72.07,72.23,129830.3229337712,37.7942,37.857,37.7575,37.8413,129830.3229
2005-06-22 14:25:00,72.23,72.39,72.18,72.39,71154.89874110564,37.8413,37.9251,37.8151,37.9251,71154.8987
2005-06-22 14:30:00,72.39,72.42,72.25,72.27,68418.17186644774,37.9251,37.9408,37.8518,37.8623,68418.1719
2005-06-22 14:35:00,72.27,72.45,72.25,72.39,83087.02791461413,37.8623,37.9566,37.8518,37.9251,83087.0279
2005-06-22 14:40:00,72.42,72.43,72.3,72.34,51888.34154351396,37.9408,37.9461,37.878,37.8989,51888.3415
2005-06-22 14:45:00,72.33,72.99,72.31,72.66,189272.03065134105,37.8937,38.2395,37.8832,38.0666,189272.0307
2005-06-22 14:50:00,72.67,72.82,72.62,72.82,56267.10454296661,38.0718,38.1504,38.0456,38.1504,56267.1045
2005-06-22 14:55:00,72.82,72.98,72.79,72.88,77613.57416529831,38.1504,38.2342,38.1347,38.1818,77613.5742
2005-06-22 15:00:00,72.87,73.03,72.82,73.02,63711.00164203613,38.1766,38.2604,38.1504,38.2552,63711.0016
2005-06-22 15:05:00,73.02,73.18,72.92,73.03,126546.25068418172,38.2552,38.339,38.2028,38.2604,126546.2507
2005-06-22 15:10:00,72.99,73.15,72.99,73.09,70717.02244116037,38.2395,38.3233,38.2395,38.2919,70717.0224
2005-06-22 15:15:00,73.09,73.13,73.04,73.05,59551.17679255611,38.2919,38.3128,38.2657,38.2709,59551.1768
2005-06-22 15:20:00,73.05,73.35,73.03,73.29,91625.6157635468,38.2709,38.4281,38.2604,38.3966,91625.6158
2005-06-22 15:25:00,73.27,73.31,73.11,73.12,109469.07498631637,38.3862,38.4071,38.3023,38.3076,109469.075
2005-06-22 15:30:00,73.11,73.13,72.95,73.05,70388.61521620142,38.3023,38.3128,38.2185,38.2709,70388.6152
2005-06-22 15:35:00,73.06,73.13,73.03,73.09,59441.70771756979,38.2761,38.3128,38.2604,38.2919,59441.7077
2005-06-22 15:40:00,73.08,73.1,72.97,73.08,65571.97591680351,38.2866,38.2971,38.229,38.2866,65571.9759
2005-06-22 15:45:00,73.08,73.19,73.03,73.18,79255.61029009306,38.2866,38.3443,38.2604,38.339,79255.6103
2005-06-22 15:50:00,73.18,73.4,73.1,73.38,166064.58675424193,38.339,38.4543,38.2971,38.4438,166064.5868
2005-06-22 15:55:00,73.34,73.49,73.33,73.45,194526.5462506842,38.4228,38.5014,38.4176,38.4805,194526.5463
2005-06-23 09:30:00,73.35,73.55,72.77,73.04,137821.56540777232,38.4281,38.5329,38.1242,38.2657,137821.5654
2005-06-23 09:35:00,73.05,73.22,73.04,73.19,86261.6310892173,38.2709,38.36,38.2657,38.3443,86261.6311
2005-06-23 09:40:00,73.17,73.21,73.07,73.15,93486.5900383142,38.3338,38.3547,38.2814,38.3233,93486.59
2005-06-23 09:45:00,73.12,73.13,72.96,73.03,80897.6464148878,38.3076,38.3128,38.2238,38.2604,80897.6464
2005-06-23 09:50:00,73.03,73.06,72.82,72.84,69293.92446633826,38.2604,38.2761,38.1504,38.1609,69293.9245
2005-06-23 09:55:00,72.83,73.13,72.76,73.06,72030.65134099618,38.1556,38.3128,38.119,38.2761,72030.6513
2005-06-23 10:00:00,73.06,73.13,72.94,73.05,49589.490968801314,38.2761,38.3128,38.2133,38.2709,49589.491
2005-06-23 10:05:00,73.03,73.08,72.81,73.02,89107.82703886152,38.2604,38.2866,38.1452,38.2552,89107.827
2005-06-23 10:10:00,72.99,73.07,72.94,72.95,108264.9151614669,38.2395,38.2814,38.2133,38.2185,108264.9152
2005-06-23 10:15:00,72.94,73.13,72.94,73.0,61412.15106732348,38.2133,38.3128,38.2133,38.2447,61412.1511
2005-06-23 10:20:00,72.98,73.17,72.95,73.16,71045.42966611932,38.2342,38.3338,38.2185,38.3285,71045.4297
2005-06-23 10:25:00,73.17,73.27,73.06,73.18,138259.44170771755,38.3338,38.3862,38.2761,38.339,138259.4417
2005-06-23 10:30:00,73.2,73.24,72.9,73.24,181280.7881773399,38.3495,38.3704,38.1923,38.3704,181280.7882
2005-06-23 10:35:00,73.24,73.43,73.01,73.4,156978.65353037766,38.3704,38.47,38.2499,38.4543,156978.6535
2005-06-23 10:40:00,73.42,73.58,73.26,73.54,112862.61631089218,38.4647,38.5486,38.3809,38.5276,112862.6163
2005-06-23 10:45:00,73.56,73.61,73.45,73.5,125561.02900930488,38.5381,38.5643,38.4805,38.5067,125561.029
2005-06-23 10:50:00,73.48,73.87,73.46,73.83,224192.665571976,38.4962,38.7005,38.4857,38.6795,224192.6656
2005-06-23 10:55:00,73.83,73.95,73.52,73.55,140229.88505747126,38.6795,38.7424,38.5171,38.5329,140229.8851
2005-06-23 11:00:00,73.53,73.63,73.27,73.32,107279.69348659004,38.5224,38.5748,38.3862,38.4124,107279.6935
2005-06-23 11:05:00,73.33,73.49,73.31,73.49,67651.88834154351,38.4176,38.5014,38.4071,38.5014,67651.8883
2005-06-23 11:10:00,73.5,73.87,73.28,73.32,130596.60645867544,38.5067,38.7005,38.3914,38.4124,130596.6065
2005-06-23 11:15:00,73.33,73.35,73.24,73.26,88232.07443897099,38.4176,38.4281,38.3704,38.3809,88232.0744
2005-06-23 11:20:00,73.27,73.44,73.27,73.34,72030.65134099618,38.3862,38.4752,38.3862,38.4228,72030.6513
2005-06-23 11:25:00,73.28,73.35,73.28,73.32,58565.95511767926,38.3914,38.4281,38.3914,38.4124,58565.9551
2005-06-23 11:30:00,73.31,73.42,73.31,73.39,28461.959496442258,38.4071,38.4647,38.4071,38.449,28461.9595
2005-06-23 11:35:00,73.42,73.49,73.42,73.48,34154.35139573071,38.4647,38.5014,38.4647,38.4962,34154.3514
2005-06-23 11:40:00,73.48,73.49,73.39,73.42,29666.11932129173,38.4962,38.5014,38.449,38.4647,29666.1193
2005-06-23 11:45:00,73.43,73.54,73.43,73.54,42255.06294471812,38.47,38.5276,38.47,38.5276,42255.0629
2005-06-23 11:50:00,73.54,73.59,73.49,73.55,35358.511220580185,38.5276,38.5538,38.5014,38.5329,35358.5112
2005-06-23 11:55:00,73.55,73.56,73.49,73.54,34044.88232074439,38.5329,38.5381,38.5014,38.5276,34044.8823
2005-06-23 12:00:00,73.56,73.66,73.54,73.63,231198.68637110016,38.5381,38.5905,38.5276,38.5748,231198.6864
2005-06-23 12:05:00,73.63,73.68,73.56,73.66,33497.53694581281,38.5748,38.601,38.5381,38.5905,33497.5369
2005-06-23 12:10:00,73.66,73.76,73.61,73.72,64586.75424192666,38.5905,38.6429,38.5643,38.6219,64586.7542
2005-06-23 12:15:00,73.71,73.89,73.71,73.89,42692.93924466339,38.6167,38.711,38.6167,38.711,42692.9392
2005-06-23 12:20:00,73.88,73.96,73.82,73.89,63054.18719211823,38.7057,38.7477,38.6743,38.711,63054.1872
2005-06-23 12:25:00,73.88,74.01,73.87,73.98,110454.29666119322,38.7057,38.7738,38.7005,38.7581,110454.2967
2005-06-23 12:30:00,74.01,74.12,73.98,74.08,71483.3059660646,38.7738,38.8315,38.7581,38.8105,71483.306
2005-06-23 12:35:00,74.08,74.21,74.08,74.16,69622.33169129721,38.8105,38.8786,38.8105,38.8524,69622.3317
2005-06-23 12:40:00,74.14,74.45,74.13,74.41,96332.7859879584,38.842,39.0044,38.8367,38.9834,96332.786
2005-06-23 12:45:00,74.42,74.42,74.23,74.36,77175.69786535304,38.9886,38.9886,38.8891,38.9572,77175.6979
2005-06-23 12:50:00,74.33,74.54,74.31,74.45,169129.7208538588,38.9415,39.0515,38.931,39.0044,169129.7209
2005-06-23 12:55:00,74.52,74.59,74.4,74.5,97974.82211275316,39.041,39.0777,38.9782,39.0306,97974.8221
2005-06-23 13:00:00,74.47,74.59,74.35,74.44,72249.5894909688,39.0148,39.0777,38.952,38.9991,72249.5895
2005-06-23 13:05:00,74.39,74.5,74.23,74.46,94800.21893814998,38.9729,39.0306,38.8891,39.0096,94800.2189
2005-06-23 13:10:00,74.48,74.51,74.36,74.39,50355.77449370553,39.0201,39.0358,38.9572,38.9729,50355.7745
2005-06-23 13:15:00,74.39,74.42,74.27,74.35,47071.70224411604,38.9729,38.9886,38.9101,38.952,47071.7022
2005-06-23 13:20:00,74.3,74.45,74.3,74.34,27695.675971538043,38.9258,39.0044,38.9258,38.9467,27695.676
2005-06-23 13:25:00,74.32,74.35,74.31,74.34,14887.794198139029,38.9363,38.952,38.931,38.9467,14887.7942
2005-06-23 13:30:00,74.31,74.45,74.29,74.41,48713.73836891079,38.931,39.0044,38.9205,38.9834,48713.7384
2005-06-23 13:35:00,74.4,74.42,74.22,74.22,39189.92884510126,38.9782,38.9886,38.8839,38.8839,39189.9288
2005-06-23 13:40:00,74.18,74.34,74.07,74.1,76299.9452654625,38.8629,38.9467,38.8053,38.821,76299.9453
2005-06-23 13:45:00,74.1,74.18,73.85,73.99,70717.02244116037,38.821,38.8629,38.69,38.7634,70717.0224
2005-06-23 13:50:00,73.99,74.03,73.64,73.97,94033.93541324577,38.7634,38.7843,38.58,38.7529,94033.9354
2005-06-23 13:55:00,73.87,73.98,73.73,73.92,44334.97536945813,38.7005,38.7581,38.6272,38.7267,44334.9754
2005-06-23 14:00:00,73.92,74.04,73.87,73.87,78927.2030651341,38.7267,38.7896,38.7005,38.7005,78927.2031
2005-06-23 14:05:00,73.87,73.87,73.63,73.78,55391.351943076086,38.7005,38.7005,38.5748,38.6534,55391.3519
2005-06-23 14:10:00,73.77,73.85,73.72,73.77,28571.42857142857,38.6481,38.69,38.6219,38.6481,28571.4286
2005-06-23 14:15:00,73.78,73.78,73.72,73.77,41926.65571975917,38.6534,38.6534,38.6219,38.6481,41926.6557
2005-06-23 14:20:00,73.77,73.84,73.75,73.8,45320.19704433498,38.6481,38.6848,38.6376,38.6638,45320.197
2005-06-23 14:25:00,73.77,73.78,73.4,73.45,64258.34701696771,38.6481,38.6534,38.4543,38.4805,64258.347
2005-06-23 14:30:00,73.4,73.44,73.27,73.27,58784.89326765189,38.4543,38.4752,38.3862,38.3862,58784.8933
2005-06-23 14:35:00,73.3,73.43,73.3,73.4,58237.54789272031,38.4019,38.47,38.4019,38.4543,58237.5479
2005-06-23 14:40:00,73.41,73.56,73.38,73.43,74548.44006568145,38.4595,38.5381,38.4438,38.47,74548.4401
2005-06-23 14:45:00,73.43,73.53,73.43,73.53,45210.72796934866,38.47,38.5224,38.47,38.5224,45210.728
2005-06-23 14:50:00,73.53,73.59,73.27,73.29,64039.40886699508,38.5224,38.5538,38.3862,38.3966,64039.4089
2005-06-23 14:55:00,73.3,73.34,73.22,73.3,87903.66721401205,38.4019,38.4228,38.36,38.4019,87903.6672
2005-06-23 15:00:00,73.31,73.34,73.13,73.13,43897.099069512864,38.4071,38.4228,38.3128,38.3128,43897.0991
2005-06-23 15:05:00,73.13,73.19,72.85,72.85,83524.90421455938,38.3128,38.3443,38.1661,38.1661,83524.9042
2005-06-23 15:10:00,72.88,72.89,72.73,72.86,88232.07443897099,38.1818,38.1871,38.1033,38.1714,88232.0744
2005-06-23 15:15:00,72.88,72.99,72.77,72.84,106185.00273672688,38.1818,38.2395,38.1242,38.1609,106185.0027
2005-06-23 15:20:00,72.83,72.88,72.66,72.79,81554.46086480569,38.1556,38.1818,38.0666,38.1347,81554.4609
2005-06-23 15:25:00,72.81,72.91,72.58,72.63,129064.039408867,38.1452,38.1976,38.0247,38.0509,129064.0394
2005-06-23 15:30:00,72.62,72.67,72.51,72.53,79146.14121510673,38.0456,38.0718,37.988,37.9985,79146.1412
2005-06-23 15:35:00,72.54,72.55,72.3,72.51,139135.1943076081,38.0037,38.009,37.878,37.988,139135.1943
2005-06-23 15:40:00,72.5,72.55,72.41,72.47,90968.80131362892,37.9828,38.009,37.9356,37.967,90968.8013
2005-06-23 15:45:00,72.47,72.61,72.39,72.47,105856.59551176793,37.967,38.0404,37.9251,37.967,105856.5955
2005-06-23 15:50:00,72.49,72.55,72.35,72.49,94471.81171319104,37.9775,38.009,37.9042,37.9775,94471.8117
2005-06-23 15:55:00,72.49,72.54,72.39,72.39,102025.17788724686,37.9775,38.0037,37.9251,37.9251,102025.1779
2005-06-24 09:30:00,73.07,73.31,72.77,73.15,198795.8401751505,38.2814,38.4071,38.1242,38.3233,198795.8402
2005-06-24 09:35:00,73.24,73.24,72.86,72.9,107608.100711549,38.3704,38.3704,38.1714,38.1923,107608.1007
2005-06-24 09:40:00,72.86,72.89,72.64,72.67,91625.6157635468,38.1714,38.1871,38.0561,38.0718,91625.6158
2005-06-24 09:45:00,72.66,72.76,71.39,72.3,169458.12807881774,38.0666,38.119,37.4012,37.878,169458.1281
2005-06-24 09:50:00,72.34,72.61,72.3,72.6,60536.39846743296,37.8989,38.0404,37.878,38.0352,60536.3985
2005-06-24 09:55:00,72.53,72.84,72.53,72.75,150519.978106185,37.9985,38.1609,37.9985,38.1137,150519.9781
2005-06-24 10:00:00,72.77,72.84,72.63,72.71,43349.75369458128,38.1242,38.1609,38.0509,38.0928,43349.7537
2005-06-24 10:05:00,72.71,72.71,72.35,72.53,76518.88341543515,38.0928,38.0928,37.9042,37.9985,76518.8834
2005-06-24 10:10:00,72.55,72.55,72.08,72.26,103010.3995621237,38.009,38.009,37.7627,37.857,103010.3996
2005-06-24 10:15:00,72.27,72.34,72.08,72.08,67104.54296661193,37.8623,37.8989,37.7627,37.7627,67104.543
2005-06-24 10:20:00,72.08,72.35,71.98,72.35,111439.51833607006,37.7627,37.9042,37.7103,37.9042,111439.5183
2005-06-24 10:25:00,72.3,72.63,72.3,72.63,101258.89436234265,37.878,38.0509,37.878,38.0509,101258.8944
2005-06-24 10:30:00,72.63,72.82,72.63,72.74,69950.73891625616,38.0509,38.1504,38.0509,38.1085,69950.7389
2005-06-24 10:35:00,72.77,72.8,72.6,72.79,52764.09414340449,38.1242,38.1399,38.0352,38.1347,52764.0941
2005-06-24 10:40:00,72.76,72.97,72.68,72.89,78051.45046524357,38.119,38.229,38.0771,38.1871,78051.4505
2005-06-24 10:45:00,72.85,73.03,72.81,73.03,52216.748768472906,38.1661,38.2604,38.1452,38.2604,52216.7488
2005-06-24 10:50:00,73.01,73.13,72.98,73.13,73344.28024083197,38.2499,38.3128,38.2342,38.3128,73344.2802
2005-06-24 10:55:00,73.11,73.21,72.99,73.16,45320.19704433498,38.3023,38.3547,38.2395,38.3285,45320.197
2005-06-24 11:00:00,73.14,73.16,73.04,73.14,47290.640394088674,38.3181,38.3285,38.2657,38.3181,47290.6404
2005-06-24 11:05:00,73.14,73.17,72.99,73.08,57909.14066776136,38.3181,38.3338,38.2395,38.2866,57909.1407
2005-06-24 11:10:00,73.07,73.11,73.02,73.11,76518.88341543515,38.2814,38.3023,38.2552,38.3023,76518.8834
2005-06-24 11:15:00,73.11,73.19,73.07,73.19,83415.43513957308,38.3023,38.3443,38.2814,38.3443,83415.4351
2005-06-24 11:20:00,73.21,73.27,73.16,73.18,62506.84181718665,38.3547,38.3862,38.3285,38.339,62506.8418
2005-06-24 11:25:00,73.2,73.2,73.13,73.16,65900.38314176246,38.3495,38.3495,38.3128,38.3285,65900.3831
2005-06-24 11:30:00,73.16,73.22,72.92,72.92,81007.11548987411,38.3285,38.36,38.2028,38.2028,81007.1155
2005-06-24 11:35:00,72.95,73.06,72.94,73.02,39627.80514504653,38.2185,38.2761,38.2133,38.2552,39627.8051
2005-06-24 11:40:00,73.02,73.14,73.02,73.08,43021.34646962233,38.2552,38.3181,38.2552,38.2866,43021.3465
2005-06-24 11:45:00,73.09,73.11,73.0,73.0,28461.959496442258,38.2919,38.3023,38.2447,38.2447,28461.9595
2005-06-24 11:50:00,73.0,73.0,72.81,72.83,56157.6354679803,38.2447,38.2447,38.1452,38.1556,56157.6355
2005-06-24 11:55:00,72.82,72.86,72.62,72.85,89217.29611384784,38.1504,38.1714,38.0456,38.1661,89217.2961
2005-06-24 12:00:00,72.84,73.08,72.84,73.07,49042.14559386973,38.1609,38.2866,38.1609,38.2814,49042.1456
2005-06-24 12:05:00,73.08,73.12,72.95,72.99,37328.95457033388,38.2866,38.3076,38.2185,38.2395,37328.9546
2005-06-24 12:10:00,73.03,73.08,72.99,73.05,29775.588396278054,38.2604,38.2866,38.2395,38.2709,29775.5884
2005-06-24 12:15:00,73.05,73.14,73.0,73.11,46305.41871921183,38.2709,38.3181,38.2447,38.3023,46305.4187
2005-06-24 12:20:00,73.13,73.13,73.08,73.09,20799.124247400112,38.3128,38.3128,38.2866,38.2919,20799.1242
2005-06-24 12:25:00,73.1,73.12,73.04,73.04,28461.959496442258,38.2971,38.3076,38.2657,38.2657,28461.9595
2005-06-24 12:30:00,73.04,73.11,73.04,73.1,40503.557744937054,38.2657,38.3023,38.2657,38.2971,40503.5577
2005-06-24 12:35:00,73.11,73.12,73.04,73.06,13574.165298303227,38.3023,38.3076,38.2657,38.2761,13574.1653
2005-06-24 12:40:00,73.06,73.08,73.04,73.06,18609.742747673783,38.2761,38.2866,38.2657,38.2761,18609.7427
2005-06-24 12:45:00,73.06,73.08,73.05,73.07,13245.75807334428,38.2761,38.2866,38.2709,38.2814,13245.7581
2005-06-24 12:50:00,73.08,73.12,73.07,73.1,36891.07827038861,38.2866,38.3076,38.2814,38.2971,36891.0783
2005-06-24 12:55:00,73.1,73.13,73.02,73.03,21127.53147235906,38.2971,38.3128,38.2552,38.2604,21127.5315
2005-06-24 13:00:00,73.02,73.08,72.99,73.08,31308.155446086483,38.2552,38.2866,38.2395,38.2866,31308.1554
2005-06-24 13:05:00,73.07,73.13,73.06,73.08,23426.382047071704,38.2814,38.3128,38.2761,38.2866,23426.382
2005-06-24 13:10:00,73.08,73.09,73.01,73.04,23207.44389709907,38.2866,38.2919,38.2499,38.2657,23207.4439
2005-06-24 13:15:00,73.05,73.12,73.03,73.12,22331.69129720854,38.2709,38.3076,38.2604,38.3076,22331.6913
2005-06-24 13:20:00,73.09,73.09,73.05,73.05,22769.567597153804,38.2919,38.2919,38.2709,38.2709,22769.5676
2005-06-24 13:25:00,73.07,73.08,72.98,73.02,9195.402298850577,38.2814,38.2866,38.2342,38.2552,9195.4023
2005-06-24 13:30:00,73.02,73.07,72.99,73.0,16639.299397920087,38.2552,38.2814,38.2395,38.2447,16639.2994
2005-06-24 13:35:00,72.99,73.02,72.88,72.96,17952.928297755883,38.2395,38.2552,38.1818,38.2238,17952.9283
2005-06-24 13:40:00,72.97,72.98,72.84,72.86,29775.588396278054,38.229,38.2342,38.1609,38.1714,29775.5884
2005-06-24 13:45:00,72.85,72.86,72.64,72.74,41269.84126984127,38.1661,38.1714,38.0561,38.1085,41269.8413
2005-06-24 13:50:00,72.7,72.98,72.7,72.98,45101.25889436234,38.0875,38.2342,38.0875,38.2342,45101.2589
2005-06-24 13:55:00,72.98,72.99,72.74,72.78,27476.73782156541,38.2342,38.2395,38.1085,38.1295,27476.7378
2005-06-24 14:00:00,72.76,72.81,72.67,72.73,31198.686371100164,38.119,38.1452,38.0718,38.1033,31198.6864
2005-06-24 14:05:00,72.7,72.89,72.7,72.76,20689.6551724138,38.0875,38.1871,38.0875,38.119,20689.6552
2005-06-24 14:10:00,72.8,72.87,72.76,72.86,18062.3973727422,38.1399,38.1766,38.119,38.1714,18062.3974
2005-06-24 14:15:00,72.87,72.89,72.79,72.83,20580.18609742748,38.1766,38.1871,38.1347,38.1556,20580.1861
2005-06-24 14:20:00,72.86,72.9,72.8,72.8,16420.361247947454,38.1714,38.1923,38.1399,38.1399,16420.3612
2005-06-24 14:25:00,72.81,72.82,72.69,72.76,21455.938697318008,38.1452,38.1504,38.0823,38.119,21455.9387
2005-06-24 14:30:00,72.76,72.79,72.68,72.71,25834.701696770662,38.119,38.1347,38.0771,38.0928,25834.7017
2005-06-24 14:35:00,72.72,72.8,72.7,72.79,30322.933771209635,38.098,38.1399,38.0875,38.1347,30322.9338
2005-06-24 14:40:00,72.74,72.77,72.68,72.73,21346.469622331693,38.1085,38.1242,38.0771,38.1033,21346.4696
2005-06-24 14:45:00,72.73,72.82,72.71,72.82,17733.990147783254,38.1033,38.1504,38.0928,38.1504,17733.9901
2005-06-24 14:50:00,72.8,72.82,72.71,72.71,22988.50574712644,38.1399,38.1504,38.0928,38.0928,22988.5057
2005-06-24 14:55:00,72.71,72.71,72.55,72.58,29994.526546250687,38.0928,38.0928,38.009,38.0247,29994.5265
2005-06-24 15:00:00,72.58,72.82,72.57,72.81,45867.54241926656,38.0247,38.1504,38.0194,38.1452,45867.5424
2005-06-24 15:05:00,72.81,72.85,72.58,72.67,39299.39792008758,38.1452,38.1661,38.0247,38.0718,39299.3979
2005-06-24 15:10:00,72.66,72.75,72.49,72.58,41598.248494800224,38.0666,38.1137,37.9775,38.0247,41598.2485
2005-06-24 15:15:00,72.58,72.62,72.49,72.62,12917.350848385331,38.0247,38.0456,37.9775,38.0456,12917.3508
2005-06-24 15:20:00,72.62,72.73,72.62,72.67,22112.753147235908,38.0456,38.1033,38.0456,38.0718,22112.7531
2005-06-24 15:25:00,72.67,72.67,72.37,72.47,76518.88341543515,38.0718,38.0718,37.9147,37.967,76518.8834
2005-06-24 15:30:00,72.52,72.52,72.42,72.5,46743.29501915709,37.9932,37.9932,37.9408,37.9828,46743.295
2005-06-24 15:35:00,72.51,72.59,72.47,72.58,39627.80514504653,37.988,38.0299,37.967,38.0247,39627.8051
2005-06-24 15:40:00,72.58,72.68,72.53,72.66,32731.2534209086,38.0247,38.0771,37.9985,38.0666,32731.2534
2005-06-24 15:45:00,72.67,72.67,72.58,72.65,13355.227148330598,38.0718,38.0718,38.0247,38.0613,13355.2271
2005-06-24 15:50:00,72.65,72.78,72.65,72.71,57909.14066776136,38.0613,38.1295,38.0613,38.0928,57909.1407
2005-06-24 15:55:00,72.75,72.75,72.54,72.55,69731.80076628353,38.1137,38.1137,38.0037,38.009,69731.8008
2005-06-27 09:30:00,73.67,74.12,73.67,73.93,267761.35741652985,38.5957,38.8315,38.5957,38.7319,267761.3574
2005-06-27 09:35:00,73.93,74.04,73.75,73.97,218062.3973727422,38.7319,38.7896,38.6376,38.7529,218062.3974
2005-06-27 09:40:00,73.97,74.25,73.97,74.21,142200.32840722497,38.7529,38.8996,38.7529,38.8786,142200.3284
2005-06-27 09:45:00,74.22,74.45,74.14,74.26,138040.50355774493,38.8839,39.0044,38.842,38.9048,138040.5036
2005-06-27 09:50:00,74.24,74.45,74.19,74.43,111767.925561029,38.8943,39.0044,38.8682,38.9939,111767.9256
2005-06-27 09:55:00,74.35,74.82,74.35,74.74,198467.4329501916,38.952,39.1982,38.952,39.1563,198467.433
2005-06-27 10:00:00,74.74,74.91,74.6,74.9,264915.1614668856,39.1563,39.2454,39.083,39.2401,264915.1615
2005-06-27 10:05:00,74.9,75.07,74.64,74.69,303886.1521620142,39.2401,39.3292,39.1039,39.1301,303886.1522
2005-06-27 10:10:00,74.69,74.74,74.29,74.37,173617.95292829775,39.1301,39.1563,38.9205,38.9625,173617.9529
2005-06-27 10:15:00,74.37,74.59,74.33,74.44,81116.58456486043,38.9625,39.0777,38.9415,38.9991,81116.5846
2005-06-27 10:20:00,74.53,74.59,73.99,73.99,112753.14723590588,39.0463,39.0777,38.7634,38.7634,112753.1472
2005-06-27 10:25:00,74.0,74.27,73.85,73.87,143623.42638204707,38.7686,38.9101,38.69,38.7005,143623.4264
2005-06-27 10:30:00,73.85,74.02,73.77,73.93,103995.62123700057,38.69,38.7791,38.6481,38.7319,103995.6212
2005-06-27 10:35:00,73.93,74.12,73.9,74.0,82758.62068965517,38.7319,38.8315,38.7162,38.7686,82758.6207
2005-06-27 10:40:00,73.99,74.18,73.85,73.85,92282.4302134647,38.7634,38.8629,38.69,38.69,92282.4302
2005-06-27 10:45:00,73.88,73.96,73.64,73.66,95785.44061302682,38.7057,38.7477,38.58,38.5905,95785.4406
2005-06-27 10:50:00,73.71,73.71,73.44,73.67,119978.10618500276,38.6167,38.6167,38.4752,38.5957,119978.1062
2005-06-27 10:55:00,73.66,74.03,73.66,73.97,102791.46141215108,38.5905,38.7843,38.5905,38.7529,102791.4614
2005-06-27 11:00:00,73.97,74.14,73.93,74.02,70717.02244116037,38.7529,38.842,38.7319,38.7791,70717.0224
2005-06-27 11:05:00,74.04,74.08,73.82,73.94,41817.18664477285,38.7896,38.8105,38.6743,38.7372,41817.1866
2005-06-27 11:10:00,73.95,74.13,73.9,74.0,68308.70279146142,38.7424,38.8367,38.7162,38.7686,68308.7028
2005-06-27 11:15:00,74.0,74.27,74.0,74.1,114285.71428571428,38.7686,38.9101,38.7686,38.821,114285.7143
2005-06-27 11:20:00,74.11,74.29,74.11,74.26,151067.3234811166,38.8262,38.9205,38.8262,38.9048,151067.3235
2005-06-27 11:25:00,74.19,74.33,74.12,74.26,81335.52271483306,38.8682,38.9415,38.8315,38.9048,81335.5227
2005-06-27 11:30:00,74.27,74.31,74.02,74.07,83743.84236453203,38.9101,38.931,38.7791,38.8053,83743.8424
2005-06-27 11:35:00,74.12,74.17,73.99,74.06,36343.73289545703,38.8315,38.8577,38.7634,38.8,36343.7329
2005-06-27 11:40:00,74.05,74.14,74.05,74.08,26491.51614668856,38.7948,38.842,38.7948,38.8105,26491.5161
2005-06-27 11:45:00,74.08,74.13,74.04,74.13,29994.526546250687,38.8105,38.8367,38.7896,38.8367,29994.5265
2005-06-27 11:50:00,74.13,74.14,74.08,74.08,38861.52162014231,38.8367,38.842,38.8105,38.8105,38861.5216
2005-06-27 11:55:00,74.04,74.04,73.9,73.92,62178.4345922277,38.7896,38.7896,38.7162,38.7267,62178.4346
2005-06-27 12:00:00,73.91,73.99,73.87,73.92,53749.315818281335,38.7215,38.7634,38.7005,38.7267,53749.3158
2005-06-27 12:05:00,73.91,73.98,73.88,73.93,47509.5785440613,38.7215,38.7581,38.7057,38.7319,47509.5785
2005-06-27 12:10:00,73.98,73.99,73.93,73.93,37438.4236453202,38.7581,38.7634,38.7319,38.7319,37438.4236
2005-06-27 12:15:00,73.93,74.08,73.93,74.08,30541.871921182268,38.7319,38.8105,38.7319,38.8105,30541.8719
2005-06-27 12:20:00,74.09,74.18,74.03,74.16,24740.0109469075,38.8158,38.8629,38.7843,38.8524,24740.0109
2005-06-27 12:25:00,74.17,74.2,74.08,74.19,56048.16639299398,38.8577,38.8734,38.8105,38.8682,56048.1664
2005-06-27 12:30:00,74.18,74.18,74.11,74.13,28243.021346469624,38.8629,38.8629,38.8262,38.8367,28243.0213
2005-06-27 12:35:00,74.13,74.2,74.08,74.15,47619.04761904762,38.8367,38.8734,38.8105,38.8472,47619.0476
2005-06-27 12:40:00,74.16,74.19,74.09,74.15,63054.18719211823,38.8524,38.8682,38.8158,38.8472,63054.1872
2005-06-27 12:45:00,74.14,74.15,73.99,74.0,34811.165845648604,38.842,38.8472,38.7634,38.7686,34811.1658
2005-06-27 12:50:00,74.01,74.02,73.88,73.91,29885.05747126437,38.7738,38.7791,38.7057,38.7215,29885.0575
2005-06-27 12:55:00,73.93,73.93,73.69,73.81,64367.81609195402,38.7319,38.7319,38.6062,38.6691,64367.8161
2005-06-27 13:00:00,73.82,73.9,73.77,73.77,27038.861521620143,38.6743,38.7162,38.6481,38.6481,27038.8615
2005-06-27 13:05:00,73.77,73.92,73.73,73.87,26600.98522167488,38.6481,38.7267,38.6272,38.7005,26600.9852
2005-06-27 13:10:00,73.87,73.94,73.77,73.77,32512.31527093596,38.7005,38.7372,38.6481,38.6481,32512.3153
2005-06-27 13:15:00,73.79,73.85,73.69,73.75,47400.10946907499,38.6586,38.69,38.6062,38.6376,47400.1095
2005-06-27 13:20:00,73.73,73.85,73.73,73.79,14559.386973180077,38.6272,38.69,38.6272,38.6586,14559.387
2005-06-27 13:25:00,73.77,73.77,73.7,73.73,21018.06239737274,38.6481,38.6481,38.6114,38.6272,21018.0624
2005-06-27 13:30:00,73.73,73.73,73.67,73.69,23316.912972085385,38.6272,38.6272,38.5957,38.6062,23316.913
2005-06-27 13:35:00,73.67,73.68,73.66,73.68,17733.990147783254,38.5957,38.601,38.5905,38.601,17733.9901
2005-06-27 13:40:00,73.68,73.71,73.63,73.63,28024.08319649699,38.601,38.6167,38.5748,38.5748,28024.0832
2005-06-27 13:45:00,73.63,73.66,73.52,73.56,39956.21237000547,38.5748,38.5905,38.5171,38.5381,39956.2124
2005-06-27 13:50:00,73.54,73.7,73.54,73.65,62068.96551724138,38.5276,38.6114,38.5276,38.5852,62068.9655
2005-06-27 13:55:00,73.66,73.72,73.63,73.65,26710.454296661195,38.5905,38.6219,38.5748,38.5852,26710.4543
2005-06-27 14:00:00,73.66,73.77,73.61,73.77,34920.63492063492,38.5905,38.6481,38.5643,38.6481,34920.6349
2005-06-27 14:05:00,73.77,73.96,73.77,73.89,39956.21237000547,38.6481,38.7477,38.6481,38.711,39956.2124
2005-06-27 14:10:00,73.9,74.02,73.86,73.98,32731.2534209086,38.7162,38.7791,38.6953,38.7581,32731.2534
2005-06-27 14:15:00,73.98,73.98,73.77,73.77,41379.31034482759,38.7581,38.7581,38.6481,38.6481,41379.3103
2005-06-27 14:20:00,73.77,73.8,73.72,73.75,51559.93431855501,38.6481,38.6638,38.6219,38.6376,51559.9343
2005-06-27 14:25:00,73.77,73.82,73.74,73.82,27476.73782156541,38.6481,38.6743,38.6324,38.6743,27476.7378
2005-06-27 14:30:00,73.81,74.11,73.77,74.08,50903.11986863711,38.6691,38.8262,38.6481,38.8105,50903.1199
2005-06-27 14:35:00,74.07,74.12,73.98,73.98,97536.94581280788,38.8053,38.8315,38.7581,38.7581,97536.9458
2005-06-27 14:40:00,74.0,74.0,73.92,73.97,18828.680897646416,38.7686,38.7686,38.7267,38.7529,18828.6809
2005-06-27 14:45:00,73.97,73.98,73.87,73.95,20142.30979748221,38.7529,38.7581,38.7005,38.7424,20142.3098
2005-06-27 14:50:00,73.95,74.1,73.93,74.1,49698.96004378763,38.7424,38.821,38.7319,38.821,49698.96
2005-06-27 14:55:00,74.13,74.18,74.08,74.08,55062.944718117134,38.8367,38.8629,38.8105,38.8105,55062.9447
2005-06-27 15:00:00,74.08,74.09,74.04,74.09,33825.94417077176,38.8105,38.8158,38.7896,38.8158,33825.9442
2005-06-27 15:05:00,74.1,74.31,74.1,74.31,49917.898193760266,38.821,38.931,38.821,38.931,49917.8982
2005-06-27 15:10:00,74.31,74.4,74.29,74.29,78817.73399014778,38.931,38.9782,38.9205,38.9205,78817.734
2005-06-27 15:15:00,74.29,74.36,74.28,74.36,46414.88779419814,38.9205,38.9572,38.9153,38.9572,46414.8878
2005-06-27 15:20:00,74.35,74.36,74.19,74.2,61740.55829228243,38.952,38.9572,38.8682,38.8734,61740.5583
2005-06-27 15:25:00,74.19,74.27,74.07,74.07,71702.24411603723,38.8682,38.9101,38.8053,38.8053,71702.2441
2005-06-27 15:30:00,74.1,74.17,74.01,74.15,48056.923918992885,38.821,38.8577,38.7738,38.8472,48056.9239
2005-06-27 15:35:00,74.15,74.26,74.12,74.24,65024.63054187192,38.8472,38.9048,38.8315,38.8943,65024.6305
2005-06-27 15:40:00,74.25,74.25,73.98,73.99,74657.90914066776,38.8996,38.8996,38.7581,38.7634,74657.9091
2005-06-27 15:45:00,73.99,74.0,73.81,73.86,59989.05309250137,38.7634,38.7686,38.6691,38.6953,59989.0531
2005-06-27 15:50:00,73.87,73.98,73.81,73.98,101696.7706622879,38.7005,38.7581,38.6691,38.7581,101696.7707
2005-06-27 15:55:00,73.96,74.04,73.95,73.99,80569.23918992885,38.7477,38.7896,38.7424,38.7634,80569.2392
2005-06-28 09:30:00,73.66,73.66,73.08,73.21,252107.2796934866,38.5905,38.5905,38.2866,38.3547,252107.2797
2005-06-28 09:35:00,73.16,73.21,72.91,73.08,150410.5090311987,38.3285,38.3547,38.1976,38.2866,150410.509
2005-06-28 09:40:00,72.99,73.22,72.81,72.94,110563.76573617951,38.2395,38.36,38.1452,38.2133,110563.7657
2005-06-28 09:45:00,72.95,73.1,72.83,72.86,95019.1570881226,38.2185,38.2971,38.1556,38.1714,95019.1571
2005-06-28 09:50:00,72.86,73.01,72.68,72.69,142528.7356321839,38.1714,38.2499,38.0771,38.0823,142528.7356
2005-06-28 09:55:00,72.68,72.8,72.53,72.58,99069.51286261632,38.0771,38.1399,37.9985,38.0247,99069.5129
2005-06-28 10:00:00,72.6,72.67,72.18,72.52,169677.06622879038,38.0352,38.0718,37.8151,37.9932,169677.0662
2005-06-28 10:05:00,72.54,72.72,72.35,72.55,133880.67870826492,38.0037,38.098,37.9042,38.009,133880.6787
2005-06-28 10:10:00,72.63,73.02,72.59,72.97,164313.08155446086,38.0509,38.2552,38.0299,38.229,164313.0816
2005-06-28 10:15:00,72.96,73.24,72.96,73.08,165188.8341543514,38.2238,38.3704,38.2238,38.2866,165188.8342
2005-06-28 10:20:00,73.03,73.26,73.02,73.08,131143.95183360702,38.2604,38.3809,38.2552,38.2866,131143.9518
2005-06-28 10:25:00,73.08,73.2,72.94,73.11,91625.6157635468,38.2866,38.3495,38.2133,38.3023,91625.6158
2005-06-28 10:30:00,73.08,73.24,73.02,73.11,102134.64696223318,38.2866,38.3704,38.2552,38.3023,102134.647
2005-06-28 10:35:00,73.12,73.12,73.02,73.05,73453.74931581829,38.3076,38.3076,38.2552,38.2709,73453.7493
2005-06-28 10:40:00,73.04,73.04,72.93,72.93,77175.69786535304,38.2657,38.2657,38.208,38.208,77175.6979
2005-06-28 10:45:00,72.94,73.14,72.92,73.06,86261.6310892173,38.2133,38.3181,38.2028,38.2761,86261.6311
2005-06-28 10:50:00,73.08,73.17,73.03,73.11,105199.78106185004,38.2866,38.3338,38.2604,38.3023,105199.7811
2005-06-28 10:55:00,73.11,73.16,73.03,73.13,93596.0591133005,38.3023,38.3285,38.2604,38.3128,93596.0591
2005-06-28 11:00:00,73.12,73.25,73.06,73.08,119102.3535851122,38.3076,38.3757,38.2761,38.2866,119102.3536
2005-06-28 11:05:00,73.1,73.13,72.94,73.13,51888.34154351396,38.2971,38.3128,38.2133,38.3128,51888.3415
2005-06-28 11:10:00,73.11,73.34,73.09,73.26,66119.32129173509,38.3023,38.4228,38.2919,38.3809,66119.3213
2005-06-28 11:15:00,73.3,73.41,73.2,73.34,45758.073344280245,38.4019,38.4595,38.3495,38.4228,45758.0733
2005-06-28 11:20:00,73.32,73.44,73.31,73.35,82539.68253968254,38.4124,38.4752,38.4071,38.4281,82539.6825
2005-06-28 11:25:00,73.35,73.52,73.34,73.51,49151.61466885605,38.4281,38.5171,38.4228,38.5119,49151.6147
2005-06-28 11:30:00,73.51,73.87,73.49,73.74,135741.6529830323,38.5119,38.7005,38.5014,38.6324,135741.653
2005-06-28 11:35:00,73.73,73.77,73.53,73.57,89436.23426382047,38.6272,38.6481,38.5224,38.5433,89436.2343
2005-06-28 11:40:00,73.54,73.67,73.47,73.47,54077.72304324029,38.5276,38.5957,38.4909,38.4909,54077.723
2005-06-28 11:45:00,73.47,73.49,73.32,73.35,45210.72796934866,38.4909,38.5014,38.4124,38.4281,45210.728
2005-06-28 11:50:00,73.35,73.37,73.21,73.33,47290.640394088674,38.4281,38.4386,38.3547,38.4176,47290.6404
2005-06-28 11:55:00,73.33,73.38,73.25,73.37,26929.39244663383,38.4176,38.4438,38.3757,38.4386,26929.3924
2005-06-28 12:00:00,73.38,73.39,73.3,73.34,22550.62944718117,38.4438,38.449,38.4019,38.4228,22550.6294
2005-06-28 12:05:00,73.34,73.37,73.32,73.35,34920.63492063492,38.4228,38.4386,38.4124,38.4281,34920.6349
2005-06-28 12:10:00,73.35,73.39,73.34,73.39,16858.23754789272,38.4281,38.449,38.4228,38.449,16858.2375
2005-06-28 12:15:00,73.39,73.39,73.28,73.3,112534.20908593322,38.449,38.449,38.3914,38.4019,112534.2091
2005-06-28 12:20:00,73.27,73.32,73.23,73.28,16858.23754789272,38.3862,38.4124,38.3652,38.3914,16858.2375
2005-06-28 12:25:00,73.3,73.31,73.26,73.27,26272.57799671593,38.4019,38.4071,38.3809,38.3862,26272.578
2005-06-28 12:30:00,73.27,73.29,73.25,73.29,18171.86644772852,38.3862,38.3966,38.3757,38.3966,18171.8664
2005-06-28 12:35:00,73.29,73.32,73.17,73.18,33607.00602079913,38.3966,38.4124,38.3338,38.339,33607.006
2005-06-28 12:40:00,73.18,73.25,73.13,73.25,25396.8253968254,38.339,38.3757,38.3128,38.3757,25396.8254
2005-06-28 12:45:00,73.26,73.41,73.24,73.41,24849.48002189381,38.3809,38.4595,38.3704,38.4595,24849.48
2005-06-28 12:50:00,73.39,73.4,73.28,73.3,22550.62944718117,38.449,38.4543,38.3914,38.4019,22550.6294
2005-06-28 12:55:00,73.3,73.4,73.18,73.19,40722.49589490969,38.4019,38.4543,38.339,38.3443,40722.4959
2005-06-28 13:00:00,73.22,73.25,73.13,73.21,96989.6004378763,38.36,38.3757,38.3128,38.3547,96989.6004
2005-06-28 13:05:00,73.21,73.24,73.08,73.08,83634.3732895457,38.3547,38.3704,38.2866,38.2866,83634.3733
2005-06-28 13:10:00,73.08,73.21,72.9,72.96,84948.0021893815,38.2866,38.3547,38.1923,38.2238,84948.0022
2005-06-28 13:15:00,72.95,72.97,72.83,72.89,85057.47126436782,38.2185,38.229,38.1556,38.1871,85057.4713
2005-06-28 13:20:00,72.89,73.02,72.88,72.94,54515.59934318555,38.1871,38.2552,38.1818,38.2133,54515.5993
2005-06-28 13:25:00,72.94,72.98,72.83,72.84,46414.88779419814,38.2133,38.2342,38.1556,38.1609,46414.8878
2005-06-28 13:30:00,72.84,72.88,72.64,72.64,78379.85769020252,38.1609,38.1818,38.0561,38.0561,78379.8577
2005-06-28 13:35:00,72.67,72.78,72.64,72.69,63929.93979200876,38.0718,38.1295,38.0561,38.0823,63929.9398
2005-06-28 13:40:00,72.68,72.69,72.38,72.4,89764.64148877942,38.0771,38.0823,37.9199,37.9304,89764.6415
2005-06-28 13:45:00,72.4,72.56,72.39,72.55,79912.42474001095,37.9304,38.0142,37.9251,38.009,79912.4247
2005-06-28 13:50:00,72.53,72.54,72.21,72.21,131910.2353585112,37.9985,38.0037,37.8308,37.8308,131910.2354
2005-06-28 13:55:00,72.25,72.27,71.98,72.0,166611.9321291735,37.8518,37.8623,37.7103,37.7208,166611.9321
2005-06-28 14:00:00,72.02,72.16,71.94,71.95,183251.2315270936,37.7313,37.8046,37.6894,37.6946,183251.2315
2005-06-28 14:05:00,71.94,72.08,71.89,72.01,135522.71483305967,37.6894,37.7627,37.6632,37.726,135522.7148
2005-06-28 14:10:00,71.94,72.2,71.9,72.08,117788.7246852764,37.6894,37.8256,37.6684,37.7627,117788.7247
2005-06-28 14:15:00,72.08,72.2,71.99,72.14,72359.05856595511,37.7627,37.8256,37.7156,37.7942,72359.0586
2005-06-28 14:20:00,72.15,72.15,72.03,72.07,82320.74438970991,37.7994,37.7994,37.7365,37.7575,82320.7444
2005-06-28 14:25:00,72.08,72.08,71.85,71.94,77394.63601532567,37.7627,37.7627,37.6422,37.6894,77394.636
2005-06-28 14:30:00,71.92,72.08,71.74,71.76,108483.85331143952,37.6789,37.7627,37.5846,37.5951,108483.8533
2005-06-28 14:35:00,71.79,71.92,71.73,71.85,93705.5281882868,37.6108,37.6789,37.5794,37.6422,93705.5282
2005-06-28 14:40:00,71.86,71.91,71.76,71.9,74876.84729064039,37.6475,37.6737,37.5951,37.6684,74876.8473
2005-06-28 14:45:00,71.92,71.99,71.76,71.81,82868.0897646415,37.6789,37.7156,37.5951,37.6213,82868.0898
2005-06-28 14:50:00,71.83,71.94,71.8,71.87,73015.87301587302,37.6317,37.6894,37.616,37.6527,73015.873
2005-06-28 14:55:00,71.87,71.87,71.69,71.75,82539.68253968254,37.6527,37.6527,37.5584,37.5898,82539.6825
2005-06-28 15:00:00,71.75,71.87,71.53,71.57,87027.91461412152,37.5898,37.6527,37.4746,37.4955,87027.9146
2005-06-28 15:05:00,71.55,71.76,71.46,71.71,77723.04324028462,37.4851,37.5951,37.4379,37.5689,77723.0432
2005-06-28 15:10:00,71.72,71.93,71.68,71.87,72140.12041598248,37.5741,37.6841,37.5532,37.6527,72140.1204
2005-06-28 15:15:00,71.89,71.9,71.78,71.82,37766.83087027915,37.6632,37.6684,37.6056,37.6265,37766.8309
2005-06-28 15:20:00,71.73,71.81,71.71,71.72,66009.85221674877,37.5794,37.6213,37.5689,37.5741,66009.8522
2005-06-28 15:25:00,71.71,71.87,71.71,71.87,45320.19704433498,37.5689,37.6527,37.5689,37.6527,45320.197
2005-06-28 15:30:00,71.87,72.1,71.87,72.07,80897.6464148878,37.6527,37.7732,37.6527,37.7575,80897.6464
2005-06-28 15:35:00,72.07,72.07,71.87,71.96,64148.8779419814,37.7575,37.7575,37.6527,37.6999,64148.8779
2005-06-28 15:40:00,71.94,71.98,71.83,71.92,92063.49206349209,37.6894,37.7103,37.6317,37.6789,92063.4921
2005-06-28 15:45:00,71.91,71.94,71.76,71.79,83634.3732895457,37.6737,37.6894,37.5951,37.6108,83634.3733
2005-06-28 15:50:00,71.76,71.8,71.75,71.78,85276.40941434045,37.5951,37.616,37.5898,37.6056,85276.4094
2005-06-28 15:55:00,71.79,71.85,71.71,71.85,193322.3864258347,37.6108,37.6422,37.5689,37.6422,193322.3864
2005-06-29 09:30:00,71.38,71.44,70.8,70.93,372413.7931034483,37.396,37.4274,37.0921,37.1602,372413.7931
2005-06-29 09:35:00,70.92,71.44,70.8,71.13,180623.973727422,37.155,37.4274,37.0921,37.265,180623.9737
2005-06-29 09:40:00,71.13,71.16,70.86,71.02,164532.0197044335,37.265,37.2807,37.1236,37.2074,164532.0197
2005-06-29 09:45:00,70.92,71.43,70.91,71.23,159715.3804050356,37.155,37.4222,37.1498,37.3174,159715.3804
2005-06-29 09:50:00,71.24,71.78,71.21,71.57,147673.78215654078,37.3226,37.6056,37.3069,37.4955,147673.7822
2005-06-29 09:55:00,71.57,72.1,71.53,72.06,165626.71045429667,37.4955,37.7732,37.4746,37.7522,165626.7105
2005-06-29 10:00:00,72.02,72.33,72.0,72.04,192008.75752599887,37.7313,37.8937,37.7208,37.7418,192008.7575
2005-06-29 10:05:00,72.08,72.24,71.91,72.1,103886.15216201424,37.7627,37.8465,37.6737,37.7732,103886.1522
2005-06-29 10:10:00,72.12,72.26,72.03,72.17,160481.6639299398,37.7837,37.857,37.7365,37.8099,160481.6639
2005-06-29 10:15:00,72.18,72.62,72.18,72.57,127203.06513409964,37.8151,38.0456,37.8151,38.0194,127203.0651
2005-06-29 10:20:00,72.56,72.62,72.4,72.43,111548.98741105638,38.0142,38.0456,37.9304,37.9461,111548.9874
2005-06-29 10:25:00,72.46,72.5,71.98,72.01,94690.74986316366,37.9618,37.9828,37.7103,37.726,94690.7499
2005-06-29 10:30:00,72.03,72.03,70.98,71.22,397153.8040503558,37.7365,37.7365,37.1864,37.3122,397153.8041
2005-06-29 10:35:00,71.16,71.25,70.89,71.02,325232.62178434595,37.2807,37.3279,37.1393,37.2074,325232.6218
2005-06-29 10:40:00,71.02,71.23,70.98,71.04,176464.14887794197,37.2074,37.3174,37.1864,37.2179,176464.1489
2005-06-29 10:45:00,71.02,71.48,70.98,71.44,156540.7772304324,37.2074,37.4484,37.1864,37.4274,156540.7772
2005-06-29 10:50:00,71.44,72.08,71.44,71.9,218062.3973727422,37.4274,37.7627,37.4274,37.6684,218062.3974
2005-06-29 10:55:00,71.99,72.24,71.77,72.24,128297.7558839628,37.7156,37.8465,37.6003,37.8465,128297.7559
2005-06-29 11:00:00,72.24,72.39,72.18,72.39,136617.40558292283,37.8465,37.9251,37.8151,37.9251,136617.4056
2005-06-29 11:05:00,72.39,72.43,72.06,72.16,98522.16748768474,37.9251,37.9461,37.7522,37.8046,98522.1675
2005-06-29 11:10:00,72.16,72.17,71.89,71.97,57471.2643678161,37.8046,37.8099,37.6632,37.7051,57471.2644
2005-06-29 11:15:00,71.97,72.01,71.94,71.99,27476.73782156541,37.7051,37.726,37.6894,37.7156,27476.7378
2005-06-29 11:20:00,71.98,72.09,71.9,72.03,51012.58894362343,37.7103,37.768,37.6684,37.7365,51012.5889
2005-06-29 11:25:00,72.03,72.03,71.76,71.92,58675.42419266557,37.7365,37.7365,37.5951,37.6789,58675.4242
2005-06-29 11:30:00,71.93,72.02,71.89,71.97,45539.13519430761,37.6841,37.7313,37.6632,37.7051,45539.1352
2005-06-29 11:35:00,71.97,72.14,71.95,72.12,46743.29501915709,37.7051,37.7942,37.6946,37.7837,46743.295
2005-06-29 11:40:00,72.13,72.18,72.08,72.16,52545.15599343186,37.7889,37.8151,37.7627,37.8046,52545.156
2005-06-29 11:45:00,72.17,72.2,71.98,72.07,40613.026819923376,37.8099,37.8256,37.7103,37.7575,40613.0268
2005-06-29 11:50:00,72.08,72.12,71.9,71.92,45101.25889436234,37.7627,37.7837,37.6684,37.6789,45101.2589
2005-06-29 11:55:00,71.93,71.93,71.77,71.78,39408.86699507389,37.6841,37.6841,37.6003,37.6056,39408.867
2005-06-29 12:00:00,71.78,71.97,71.68,71.71,80897.6464148878,37.6056,37.7051,37.5532,37.5689,80897.6464
2005-06-29 12:05:00,71.7,71.71,71.62,71.64,36234.26382047072,37.5636,37.5689,37.5217,37.5322,36234.2638
2005-06-29 12:10:00,71.63,71.64,71.52,71.62,81226.05363984675,37.527,37.5322,37.4693,37.5217,81226.0536
2005-06-29 12:15:00,71.63,71.75,71.59,71.68,39627.80514504653,37.527,37.5898,37.506,37.5532,39627.8051
2005-06-29 12:20:00,71.68,71.73,71.66,71.71,27148.33059660645,37.5532,37.5794,37.5427,37.5689,27148.3306
2005-06-29 12:25:00,71.74,71.86,71.7,71.84,64039.40886699508,37.5846,37.6475,37.5636,37.637,64039.4089
2005-06-29 12:30:00,71.85,71.96,71.81,71.96,35467.98029556651,37.6422,37.6999,37.6213,37.6999,35467.9803
2005-06-29 12:35:00,71.95,71.95,71.85,71.86,10727.969348659004,37.6946,37.6946,37.6422,37.6475,10727.9693
2005-06-29 12:40:00,71.86,71.94,71.76,71.94,45758.073344280245,37.6475,37.6894,37.5951,37.6894,45758.0733
2005-06-29 12:45:00,71.95,72.07,71.94,71.98,37110.01642036125,37.6946,37.7575,37.6894,37.7103,37110.0164
2005-06-29 12:50:00,71.99,72.07,71.97,72.07,22988.50574712644,37.7156,37.7575,37.7051,37.7575,22988.5057
2005-06-29 12:55:00,72.07,72.11,72.04,72.09,19485.495347564312,37.7575,37.7784,37.7418,37.768,19485.4953
2005-06-29 13:00:00,72.11,72.19,72.1,72.14,22222.222222222223,37.7784,37.8204,37.7732,37.7942,22222.2222
2005-06-29 13:05:00,72.13,72.17,72.08,72.09,30979.74822112753,37.7889,37.8099,37.7627,37.768,30979.7482
2005-06-29 13:10:00,72.1,72.12,72.07,72.12,25506.29447181172,37.7732,37.7837,37.7575,37.7837,25506.2945
2005-06-29 13:15:00,72.12,72.12,72.09,72.11,19047.61904761905,37.7837,37.7837,37.768,37.7784,19047.619
2005-06-29 13:20:00,72.1,72.21,72.1,72.17,21455.938697318008,37.7732,37.8308,37.7732,37.8099,21455.9387
2005-06-29 13:25:00,72.18,72.22,72.18,72.19,15325.670498084291,37.8151,37.8361,37.8151,37.8204,15325.6705
2005-06-29 13:30:00,72.2,72.26,72.18,72.18,33059.660645867545,37.8256,37.857,37.8151,37.8151,33059.6606
2005-06-29 13:35:00,72.18,72.18,72.12,72.16,16420.361247947454,37.8151,37.8151,37.7837,37.8046,16420.3612
2005-06-29 13:40:00,72.16,72.29,72.16,72.2,28243.021346469624,37.8046,37.8727,37.8046,37.8256,28243.0213
2005-06-29 13:45:00,72.21,72.23,72.05,72.1,32074.438970990697,37.8308,37.8413,37.747,37.7732,32074.439
2005-06-29 13:50:00,72.11,72.17,72.03,72.12,29666.11932129173,37.7784,37.8099,37.7365,37.7837,29666.1193
2005-06-29 13:55:00,72.13,72.19,72.12,72.18,16420.361247947454,37.7889,37.8204,37.7837,37.8151,16420.3612
2005-06-29 14:00:00,72.18,72.21,72.16,72.19,16967.70662287904,37.8151,37.8308,37.8046,37.8204,16967.7066
2005-06-29 14:05:00,72.19,72.21,72.07,72.13,25396.8253968254,37.8204,37.8308,37.7575,37.7889,25396.8254
2005-06-29 14:10:00,72.13,72.2,72.12,72.2,11932.129173508483,37.7889,37.8256,37.7837,37.8256,11932.1292
2005-06-29 14:15:00,72.21,72.24,72.08,72.09,16310.89217296114,37.8308,37.8465,37.7627,37.768,16310.8922
2005-06-29 14:20:00,72.1,72.12,72.06,72.11,19485.495347564312,37.7732,37.7837,37.7522,37.7784,19485.4953
2005-06-29 14:25:00,72.12,72.21,72.12,72.13,29775.588396278054,37.7837,37.8308,37.7837,37.7889,29775.5884
2005-06-29 14:30:00,72.13,72.21,72.02,72.19,30760.8100711549,37.7889,37.8308,37.7313,37.8204,30760.8101
2005-06-29 14:35:00,72.19,72.19,72.09,72.12,11494.25287356322,37.8204,37.8204,37.768,37.7837,11494.2529
2005-06-29 14:40:00,72.13,72.29,72.12,72.28,23864.25834701697,37.7889,37.8727,37.7837,37.8675,23864.2583
2005-06-29 14:45:00,72.28,72.29,72.11,72.12,20908.593322386427,37.8675,37.8727,37.7784,37.7837,20908.5933
2005-06-29 14:50:00,72.11,72.13,72.03,72.03,32731.2534209086,37.7784,37.7889,37.7365,37.7365,32731.2534
2005-06-29 14:55:00,72.03,72.05,71.94,71.95,48166.3929939792,37.7365,37.747,37.6894,37.6946,48166.393
2005-06-29 15:00:00,71.93,72.0,71.82,71.89,54515.59934318555,37.6841,37.7208,37.6265,37.6632,54515.5993
2005-06-29 15:05:00,71.89,71.97,71.81,71.94,37766.83087027915,37.6632,37.7051,37.6213,37.6894,37766.8309
2005-06-29 15:10:00,71.94,71.94,71.84,71.92,87137.38368910782,37.6894,37.6894,37.637,37.6789,87137.3837
2005-06-29 15:15:00,71.92,72.01,71.92,71.98,54844.006568144505,37.6789,37.726,37.6789,37.7103,54844.0066
2005-06-29 15:20:00,71.98,72.0,71.88,71.88,30979.74822112753,37.7103,37.7208,37.6579,37.6579,30979.7482
2005-06-29 15:25:00,71.87,71.87,71.75,71.79,45210.72796934866,37.6527,37.6527,37.5898,37.6108,45210.728
2005-06-29 15:30:00,71.81,71.94,71.81,71.87,48823.2074438971,37.6213,37.6894,37.6213,37.6527,48823.2074
2005-06-29 15:35:00,71.85,71.93,71.81,71.91,41817.18664477285,37.6422,37.6841,37.6213,37.6737,41817.1866
2005-06-29 15:40:00,71.94,71.94,71.86,71.87,55719.75916803503,37.6894,37.6894,37.6475,37.6527,55719.7592
2005-06-29 15:45:00,71.89,72.04,71.88,72.03,54844.006568144505,37.6632,37.7418,37.6579,37.7365,54844.0066
2005-06-29 15:50:00,72.03,72.06,71.93,72.05,56704.98084291188,37.7365,37.7522,37.6841,37.747,56704.9808
2005-06-29 15:55:00,72.06,72.08,71.99,72.02,48713.73836891079,37.7522,37.7627,37.7156,37.7313,48713.7384
2005-06-30 09:30:00,72.39,72.43,72.16,72.17,88232.07443897099,37.9251,37.9461,37.8046,37.8099,88232.0744
2005-06-30 09:35:00,72.19,72.29,72.05,72.26,41050.90311986864,37.8204,37.8727,37.747,37.857,41050.9031
2005-06-30 09:40:00,72.26,72.26,71.9,72.11,36672.14012041599,37.857,37.857,37.6684,37.7784,36672.1401
2005-06-30 09:45:00,72.11,72.42,72.11,72.39,64915.161466885605,37.7784,37.9408,37.7784,37.9251,64915.1615
2005-06-30 09:50:00,72.32,72.51,72.27,72.36,41488.7794198139,37.8885,37.988,37.8623,37.9094,41488.7794
2005-06-30 09:55:00,72.37,72.45,72.26,72.27,56923.91899288452,37.9147,37.9566,37.857,37.8623,56923.919
2005-06-30 10:00:00,72.27,72.3,72.08,72.17,74220.0328407225,37.8623,37.878,37.7627,37.8099,74220.0328
2005-06-30 10:05:00,72.17,72.18,72.04,72.08,54515.59934318555,37.8099,37.8151,37.7418,37.7627,54515.5993
2005-06-30 10:10:00,72.09,72.39,72.08,72.39,74001.09469074987,37.768,37.9251,37.7627,37.9251,74001.0947
2005-06-30 10:15:00,72.38,72.39,72.22,72.23,23097.97482211276,37.9199,37.9251,37.8361,37.8413,23097.9748
2005-06-30 10:20:00,72.23,72.3,72.2,72.2,20251.778872468527,37.8413,37.878,37.8256,37.8256,20251.7789
2005-06-30 10:25:00,72.19,72.2,72.08,72.1,31527.09359605912,37.8204,37.8256,37.7627,37.7732,31527.0936
2005-06-30 10:30:00,72.1,72.2,71.85,71.87,136288.9983579639,37.7732,37.8256,37.6422,37.6527,136288.9984
2005-06-30 10:35:00,71.93,72.09,71.86,72.04,55500.8210180624,37.6841,37.768,37.6475,37.7418,55500.821
2005-06-30 10:40:00,72.1,72.32,72.08,72.28,64039.40886699508,37.7732,37.8885,37.7627,37.8675,64039.4089
2005-06-30 10:45:00,72.26,72.33,72.12,72.31,50793.6507936508,37.857,37.8937,37.7837,37.8832,50793.6508
2005-06-30 10:50:00,72.32,72.44,72.27,72.41,74548.44006568145,37.8885,37.9513,37.8623,37.9356,74548.4401
2005-06-30 10:55:00,72.41,72.43,72.31,72.39,34263.82047071702,37.9356,37.9461,37.8832,37.9251,34263.8205
2005-06-30 11:00:00,72.39,72.39,72.23,72.33,50903.11986863711,37.9251,37.9251,37.8413,37.8937,50903.1199
2005-06-30 11:05:00,72.3,72.41,72.3,72.38,43349.75369458128,37.878,37.9356,37.878,37.9199,43349.7537
2005-06-30 11:10:00,72.35,72.39,72.29,72.37,21893.814997263275,37.9042,37.9251,37.8727,37.9147,21893.815
2005-06-30 11:15:00,72.39,72.6,72.35,72.6,68746.57909140667,37.9251,38.0352,37.9042,38.0352,68746.5791
2005-06-30 11:20:00,72.59,72.85,72.56,72.84,102353.5851122058,38.0299,38.1661,38.0142,38.1609,102353.5851
2005-06-30 11:25:00,72.85,72.89,72.76,72.87,65571.97591680351,38.1661,38.1871,38.119,38.1766,65571.9759
2005-06-30 11:30:00,72.87,72.98,72.81,72.91,69403.39354132458,38.1766,38.2342,38.1452,38.1976,69403.3935
2005-06-30 11:35:00,72.92,73.03,72.88,72.94,62725.77996715928,38.2028,38.2604,38.1818,38.2133,62725.78
2005-06-30 11:40:00,72.9,72.97,72.86,72.93,54296.66119321292,38.1923,38.229,38.1714,38.208,54296.6612
2005-06-30 11:45:00,72.89,72.92,72.71,72.83,51450.465243568695,38.1871,38.2028,38.0928,38.1556,51450.4652
2005-06-30 11:50:00,72.83,73.05,72.82,73.04,72030.65134099618,38.1556,38.2709,38.1504,38.2657,72030.6513
2005-06-30 11:55:00,73.07,73.31,73.0,73.02,145593.86973180078,38.2814,38.4071,38.2447,38.2552,145593.8697
2005-06-30 12:00:00,73.07,73.18,73.0,73.15,36781.6091954023,38.2814,38.339,38.2447,38.3233,36781.6092
2005-06-30 12:05:00,73.19,73.27,73.13,73.17,53201.97044334975,38.3443,38.3862,38.3128,38.3338,53201.9704
2005-06-30 12:10:00,73.13,73.29,73.12,73.19,34811.165845648604,38.3128,38.3966,38.3076,38.3443,34811.1658
2005-06-30 12:15:00,73.17,73.18,72.99,73.03,56048.16639299398,38.3338,38.339,38.2395,38.2604,56048.1664
2005-06-30 12:20:00,73.03,73.08,72.91,72.99,43678.16091954024,38.2604,38.2866,38.1976,38.2395,43678.1609
2005-06-30 12:25:00,72.99,73.12,72.96,73.11,24192.66557197592,38.2395,38.3076,38.2238,38.3023,24192.6656
2005-06-30 12:30:00,73.08,73.08,72.82,72.91,42911.877394636016,38.2866,38.2866,38.1504,38.1976,42911.8774
2005-06-30 12:35:00,72.85,72.91,72.72,72.77,28461.959496442258,38.1661,38.1976,38.098,38.1242,28461.9595
2005-06-30 12:40:00,72.77,72.91,72.77,72.91,22331.69129720854,38.1242,38.1976,38.1242,38.1976,22331.6913
2005-06-30 12:45:00,72.9,73.0,72.9,72.93,20032.840722495897,38.1923,38.2447,38.1923,38.208,20032.8407
2005-06-30 12:50:00,72.93,72.94,72.79,72.82,16420.361247947454,38.208,38.2133,38.1347,38.1504,16420.3612
2005-06-30 12:55:00,72.83,72.99,72.83,72.89,16310.89217296114,38.1556,38.2395,38.1556,38.1871,16310.8922
2005-06-30 13:00:00,72.91,72.95,72.82,72.83,16310.89217296114,38.1976,38.2185,38.1504,38.1556,16310.8922
2005-06-30 13:05:00,72.82,72.83,72.79,72.83,19704.433497536946,38.1504,38.1556,38.1347,38.1556,19704.4335
2005-06-30 13:10:00,72.82,72.86,72.79,72.82,20032.840722495897,38.1504,38.1714,38.1347,38.1504,20032.8407
2005-06-30 13:15:00,72.82,72.85,72.81,72.83,17624.521072796935,38.1504,38.1661,38.1452,38.1556,17624.5211
2005-06-30 13:20:00,72.82,72.91,72.78,72.79,15106.732348111658,38.1504,38.1976,38.1295,38.1347,15106.7323
2005-06-30 13:25:00,72.76,72.8,72.71,72.78,19923.37164750958,38.119,38.1399,38.0928,38.1295,19923.3716
2005-06-30 13:30:00,72.78,72.78,72.53,72.58,38861.52162014231,38.1295,38.1295,37.9985,38.0247,38861.5216
2005-06-30 13:35:00,72.57,72.6,72.49,72.49,23754.78927203065,38.0194,38.0352,37.9775,37.9775,23754.7893
2005-06-30 13:40:00,72.5,72.53,72.48,72.52,20251.778872468527,37.9828,37.9985,37.9723,37.9932,20251.7789
2005-06-30 13:45:00,72.5,72.5,72.27,72.27,46962.23316912972,37.9828,37.9828,37.8623,37.8623,46962.2332
2005-06-30 13:50:00,72.28,72.32,72.18,72.19,63601.53256704981,37.8675,37.8885,37.8151,37.8204,63601.5326
2005-06-30 13:55:00,72.2,72.2,72.06,72.07,55610.29009304872,37.8256,37.8256,37.7522,37.7575,55610.2901
2005-06-30 14:00:00,72.08,72.12,71.94,72.1,84181.71866447729,37.7627,37.7837,37.6894,37.7732,84181.7187
2005-06-30 14:05:00,72.12,72.33,72.08,72.31,75643.13081554462,37.7837,37.8937,37.7627,37.8832,75643.1308
2005-06-30 14:10:00,72.28,72.46,72.19,72.45,51450.465243568695,37.8675,37.9618,37.8204,37.9566,51450.4652
2005-06-30 14:15:00,72.48,72.61,72.17,72.61,61959.49644225506,37.9723,38.0404,37.8099,38.0404,61959.4964
2005-06-30 14:20:00,72.6,72.76,72.0,72.3,103886.15216201424,38.0352,38.119,37.7208,37.878,103886.1522
2005-06-30 14:25:00,72.29,72.41,72.19,72.34,43349.75369458128,37.8727,37.9356,37.8204,37.8989,43349.7537
2005-06-30 14:30:00,72.34,72.49,72.18,72.2,48275.86206896552,37.8989,37.9775,37.8151,37.8256,48275.8621
2005-06-30 14:35:00,72.2,72.24,72.09,72.15,61302.681992337166,37.8256,37.8465,37.768,37.7994,61302.682
2005-06-30 14:40:00,72.13,72.22,72.08,72.16,50465.24356869185,37.7889,37.8361,37.7627,37.8046,50465.2436
2005-06-30 14:45:00,72.16,72.32,72.09,72.16,70935.96059113301,37.8046,37.8885,37.768,37.8046,70935.9606
2005-06-30 14:50:00,72.16,72.26,72.11,72.26,18171.86644772852,37.8046,37.857,37.7784,37.857,18171.8664
2005-06-30 14:55:00,72.21,72.56,72.21,72.55,49261.08374384237,37.8308,38.0142,37.8308,38.009,49261.0837
2005-06-30 15:00:00,72.58,72.58,72.27,72.29,60645.86754241927,38.0247,38.0247,37.8623,37.8727,60645.8675
2005-06-30 15:05:00,72.29,72.39,72.18,72.34,22769.567597153804,37.8727,37.9251,37.8151,37.8989,22769.5676
2005-06-30 15:10:00,72.35,72.42,72.19,72.4,36891.07827038861,37.9042,37.9408,37.8204,37.9304,36891.0783
2005-06-30 15:15:00,72.41,72.6,72.31,72.6,66995.07389162562,37.9356,38.0352,37.8832,38.0352,66995.0739
2005-06-30 15:20:00,72.6,72.6,72.27,72.28,47400.10946907499,38.0352,38.0352,37.8623,37.8675,47400.1095
2005-06-30 15:25:00,72.3,72.42,72.24,72.36,22441.160372194856,37.878,37.9408,37.8465,37.9094,22441.1604
2005-06-30 15:30:00,72.34,72.37,72.26,72.26,20032.840722495897,37.8989,37.9147,37.857,37.857,20032.8407
2005-06-30 15:35:00,72.26,72.31,72.18,72.27,23426.382047071704,37.857,37.8832,37.8151,37.8623,23426.382
2005-06-30 15:40:00,72.27,72.29,72.18,72.25,54187.1921182266,37.8623,37.8727,37.8151,37.8518,54187.1921
2005-06-30 15:45:00,72.28,72.32,72.17,72.22,53639.84674329502,37.8675,37.8885,37.8099,37.8361,53639.8467
2005-06-30 15:50:00,72.24,72.29,72.17,72.26,71154.89874110564,37.8465,37.8727,37.8099,37.857,71154.8987
2005-06-30 15:55:00,72.27,72.29,72.17,72.19,46962.23316912972,37.8623,37.8727,37.8099,37.8204,46962.2332
2005-07-01 09:30:00,72.95,72.98,72.62,72.71,123262.17843459224,38.2185,38.2342,38.0456,38.0928,123262.1784
2005-07-01 09:35:00,72.81,72.98,72.62,72.9,101477.83251231528,38.1452,38.2342,38.0456,38.1923,101477.8325
2005-07-01 09:40:00,72.85,72.98,72.6,72.88,100711.54898741106,38.1661,38.2342,38.0352,38.1818,100711.549
2005-07-01 09:45:00,72.81,72.88,72.67,72.71,41160.37219485496,38.1452,38.1818,38.0718,38.0928,41160.3722
2005-07-01 09:50:00,72.71,72.84,72.4,72.62,71702.24411603723,38.0928,38.1609,37.9304,38.0456,71702.2441
2005-07-01 09:55:00,72.6,72.62,72.52,72.6,41926.65571975917,38.0352,38.0456,37.9932,38.0352,41926.6557
2005-07-01 10:00:00,72.57,72.82,72.54,72.82,47728.51669403394,38.0194,38.1504,38.0037,38.1504,47728.5167
2005-07-01 10:05:00,72.8,72.98,72.78,72.83,56704.98084291188,38.1399,38.2342,38.1295,38.1556,56704.9808
2005-07-01 10:10:00,72.85,72.93,72.62,72.66,75643.13081554462,38.1661,38.208,38.0456,38.0666,75643.1308
2005-07-01 10:15:00,72.74,72.83,72.49,72.82,75971.53804050355,38.1085,38.1556,37.9775,38.1504,75971.538
2005-07-01 10:20:00,72.81,73.07,72.69,72.85,99945.26546250684,38.1452,38.2814,38.0823,38.1661,99945.2655
2005-07-01 10:25:00,72.9,72.94,72.75,72.9,38752.052545156,38.1923,38.2133,38.1137,38.1923,38752.0525
2005-07-01 10:30:00,72.92,73.11,72.87,73.07,75752.59989053092,38.2028,38.3023,38.1766,38.2814,75752.5999
2005-07-01 10:35:00,73.08,73.31,73.07,73.3,79584.01751505201,38.2866,38.4071,38.2814,38.4019,79584.0175
2005-07-01 10:40:00,73.3,73.67,73.27,73.66,178325.12315270936,38.4019,38.5957,38.3862,38.5905,178325.1232
2005-07-01 10:45:00,73.65,73.66,73.45,73.66,99726.3273125342,38.5852,38.5905,38.4805,38.5905,99726.3273
2005-07-01 10:50:00,73.66,73.81,73.58,73.81,85933.22386425835,38.5905,38.6691,38.5486,38.6691,85933.2239
2005-07-01 10:55:00,73.81,73.85,73.58,73.64,58784.89326765189,38.6691,38.69,38.5486,38.58,58784.8933
2005-07-01 11:00:00,73.64,73.66,73.22,73.23,90640.39408866996,38.58,38.5905,38.36,38.3652,90640.3941
2005-07-01 11:05:00,73.25,73.6,73.24,73.51,63492.06349206349,38.3757,38.5591,38.3704,38.5119,63492.0635
2005-07-01 11:10:00,73.54,73.64,73.49,73.56,51231.52709359606,38.5276,38.58,38.5014,38.5381,51231.5271
2005-07-01 11:15:00,73.54,73.58,73.5,73.51,24192.66557197592,38.5276,38.5486,38.5067,38.5119,24192.6656
2005-07-01 11:20:00,73.49,73.59,73.41,73.48,57033.38806787083,38.5014,38.5538,38.4595,38.4962,57033.3881
2005-07-01 11:25:00,73.49,73.53,73.32,73.53,40394.08866995074,38.5014,38.5224,38.4124,38.5224,40394.0887
2005-07-01 11:30:00,73.53,73.53,73.35,73.41,37219.485495347566,38.5224,38.5224,38.4281,38.4595,37219.4855
2005-07-01 11:35:00,73.39,73.41,73.28,73.33,45101.25889436234,38.449,38.4595,38.3914,38.4176,45101.2589
2005-07-01 11:40:00,73.32,73.42,73.3,73.42,30103.995621237,38.4124,38.4647,38.4019,38.4647,30103.9956
2005-07-01 11:45:00,73.43,73.58,73.43,73.57,33716.47509578544,38.47,38.5486,38.47,38.5433,33716.4751
2005-07-01 11:50:00,73.56,73.67,73.49,73.49,61412.15106732348,38.5381,38.5957,38.5014,38.5014,61412.1511
2005-07-01 11:55:00,73.56,73.62,73.5,73.53,25506.29447181172,38.5381,38.5695,38.5067,38.5224,25506.2945
2005-07-01 12:00:00,73.52,73.56,73.51,73.51,19704.433497536946,38.5171,38.5381,38.5119,38.5119,19704.4335
2005-07-01 12:05:00,73.51,73.56,73.41,73.49,33278.598795840175,38.5119,38.5381,38.4595,38.5014,33278.5988
2005-07-01 12:10:00,73.49,73.5,73.34,73.44,36234.26382047072,38.5014,38.5067,38.4228,38.4752,36234.2638
2005-07-01 12:15:00,73.43,73.48,73.35,73.36,29994.526546250687,38.47,38.4962,38.4281,38.4333,29994.5265
2005-07-01 12:20:00,73.36,73.58,73.36,73.56,24849.48002189381,38.4333,38.5486,38.4333,38.5381,24849.48
2005-07-01 12:25:00,73.56,73.6,73.51,73.52,35686.91844553914,38.5381,38.5591,38.5119,38.5171,35686.9184
2005-07-01 12:30:00,73.45,73.52,73.45,73.5,30213.46469622332,38.4805,38.5171,38.4805,38.5067,30213.4647
2005-07-01 12:35:00,73.49,73.58,73.47,73.56,33607.00602079913,38.5014,38.5486,38.4909,38.5381,33607.006
2005-07-01 12:40:00,73.56,73.6,73.56,73.59,17952.928297755883,38.5381,38.5591,38.5381,38.5538,17952.9283
2005-07-01 12:45:00,73.59,73.62,73.56,73.58,13902.57252326218,38.5538,38.5695,38.5381,38.5486,13902.5725
2005-07-01 12:50:00,73.58,73.61,73.55,73.57,34920.63492063492,38.5486,38.5643,38.5329,38.5433,34920.6349
2005-07-01 12:55:00,73.58,73.62,73.54,73.6,43787.62999452655,38.5486,38.5695,38.5276,38.5591,43787.63
2005-07-01 13:00:00,73.59,73.66,73.58,73.65,44991.78981937603,38.5538,38.5905,38.5486,38.5852,44991.7898
2005-07-01 13:05:00,73.66,73.66,73.55,73.56,90421.45593869733,38.5905,38.5905,38.5329,38.5381,90421.4559
2005-07-01 13:10:00,73.56,73.57,73.54,73.56,105528.18828680896,38.5381,38.5433,38.5276,38.5381,105528.1883
2005-07-01 13:15:00,73.56,73.64,73.56,73.61,17405.582922824302,38.5381,38.58,38.5381,38.5643,17405.5829
2005-07-01 13:20:00,73.62,73.75,73.62,73.75,45320.19704433498,38.5695,38.6376,38.5695,38.6376,45320.197
2005-07-01 13:25:00,73.74,73.75,73.67,73.73,22331.69129720854,38.6324,38.6376,38.5957,38.6272,22331.6913
2005-07-01 13:30:00,73.73,73.8,73.67,73.8,56157.6354679803,38.6272,38.6638,38.5957,38.6638,56157.6355
2005-07-01 13:35:00,73.81,73.99,73.77,73.99,104542.96661193212,38.6691,38.7634,38.6481,38.7634,104542.9666
2005-07-01 13:40:00,73.98,74.18,73.96,74.01,66995.07389162562,38.7581,38.8629,38.7477,38.7738,66995.0739
2005-07-01 13:45:00,74.02,74.13,74.01,74.08,57580.73344280241,38.7791,38.8367,38.7738,38.8105,57580.7334
2005-07-01 13:50:00,74.11,74.28,74.08,74.26,69403.39354132458,38.8262,38.9153,38.8105,38.9048,69403.3935
2005-07-01 13:55:00,74.25,74.29,74.1,74.14,53420.90859332239,38.8996,38.9205,38.821,38.842,53420.9086
2005-07-01 14:00:00,74.14,74.2,74.13,74.13,44991.78981937603,38.842,38.8734,38.8367,38.8367,44991.7898
2005-07-01 14:05:00,74.14,74.14,74.01,74.1,37328.95457033388,38.842,38.842,38.7738,38.821,37328.9546
2005-07-01 14:10:00,74.11,74.19,74.08,74.16,30213.46469622332,38.8262,38.8682,38.8105,38.8524,30213.4647
2005-07-01 14:15:00,74.16,74.17,74.01,74.14,49480.021893815,38.8524,38.8577,38.7738,38.842,49480.0219
2005-07-01 14:20:00,74.14,74.38,74.12,74.33,81335.52271483306,38.842,38.9677,38.8315,38.9415,81335.5227
2005-07-01 14:25:00,74.31,74.4,74.31,74.32,48385.33114395184,38.931,38.9782,38.931,38.9363,48385.3311
2005-07-01 14:30:00,74.31,74.31,74.23,74.25,51450.465243568695,38.931,38.931,38.8891,38.8996,51450.4652
2005-07-01 14:35:00,74.26,74.33,74.25,74.31,28790.36672140121,38.9048,38.9415,38.8996,38.931,28790.3667
2005-07-01 14:40:00,74.32,74.36,74.3,74.36,17952.928297755883,38.9363,38.9572,38.9258,38.9572,17952.9283
2005-07-01 14:45:00,74.34,74.34,74.08,74.13,52326.21784345923,38.9467,38.9467,38.8105,38.8367,52326.2178
2005-07-01 14:50:00,74.12,74.26,74.11,74.25,29118.77394636016,38.8315,38.9048,38.8262,38.8996,29118.7739
2005-07-01 14:55:00,74.27,74.35,74.18,74.29,52983.03229337712,38.9101,38.952,38.8629,38.9205,52983.0323
2005-07-01 15:00:00,74.27,74.31,74.2,74.24,34920.63492063492,38.9101,38.931,38.8734,38.8943,34920.6349
2005-07-01 15:05:00,74.27,74.28,74.2,74.27,29337.712096332787,38.9101,38.9153,38.8734,38.9101,29337.7121
2005-07-01 15:10:00,74.27,74.28,74.15,74.17,21127.53147235906,38.9101,38.9153,38.8472,38.8577,21127.5315
2005-07-01 15:15:00,74.19,74.25,74.17,74.18,46962.23316912972,38.8682,38.8996,38.8577,38.8629,46962.2332
2005-07-01 15:20:00,74.18,74.23,74.17,74.23,34482.75862068966,38.8629,38.8891,38.8577,38.8891,34482.7586
2005-07-01 15:25:00,74.22,74.26,74.19,74.25,36124.7947454844,38.8839,38.9048,38.8682,38.8996,36124.7947
2005-07-01 15:30:00,74.23,74.35,74.21,74.29,76737.82156540778,38.8891,38.952,38.8786,38.9205,76737.8216
2005-07-01 15:35:00,74.28,74.28,74.2,74.24,46414.88779419814,38.9153,38.9153,38.8734,38.8943,46414.8878
2005-07-01 15:40:00,74.21,74.23,74.13,74.13,52545.15599343186,38.8786,38.8891,38.8367,38.8367,52545.156
2005-07-01 15:45:00,74.12,74.19,74.08,74.16,55500.8210180624,38.8315,38.8682,38.8105,38.8524,55500.821
2005-07-01 15:50:00,74.14,74.2,74.12,74.2,76956.75971538041,38.842,38.8734,38.8315,38.8734,76956.7597
2005-07-01 15:55:00,74.2,74.27,74.19,74.21,113957.30706075534,38.8734,38.9101,38.8682,38.8786,113957.3071
2005-07-05 09:30:00,75.32,75.79,75.27,75.73,329501.91570881224,39.4602,39.7064,39.434,39.675,329501.9157
2005-07-05 09:35:00,75.77,75.78,75.46,75.5,178215.65407772304,39.6959,39.7012,39.5335,39.5545,178215.6541
2005-07-05 09:40:00,75.5,76.0,75.47,75.96,206787.0826491516,39.5545,39.8164,39.5387,39.7955,206787.0826
2005-07-05 09:45:00,75.98,76.05,75.81,75.99,287356.3218390805,39.8059,39.8426,39.7169,39.8112,287356.3218
2005-07-05 09:50:00,75.99,76.23,75.96,76.07,175478.92720306513,39.8112,39.9369,39.7955,39.8531,175478.9272
2005-07-05 09:55:00,76.1,76.13,75.79,76.03,112753.14723590588,39.8688,39.8845,39.7064,39.8321,112753.1472
2005-07-05 10:00:00,76.03,76.17,75.91,76.09,89326.76518883416,39.8321,39.9055,39.7693,39.8636,89326.7652
2005-07-05 10:05:00,76.13,76.28,76.11,76.11,130815.54460864808,39.8845,39.9631,39.874,39.874,130815.5446
2005-07-05 10:10:00,76.14,76.14,76.02,76.09,105199.78106185004,39.8898,39.8898,39.8269,39.8636,105199.7811
2005-07-05 10:15:00,76.08,76.23,76.05,76.14,93158.18281335523,39.8583,39.9369,39.8426,39.8898,93158.1828
2005-07-05 10:20:00,76.09,76.23,76.05,76.21,90311.986863711,39.8636,39.9369,39.8426,39.9264,90311.9869
2005-07-05 10:25:00,76.2,76.32,76.16,76.31,128188.28680897648,39.9212,39.9841,39.9002,39.9788,128188.2868
2005-07-05 10:30:00,76.3,76.43,76.28,76.36,131472.35905856595,39.9736,40.0417,39.9631,40.005,131472.3591
2005-07-05 10:35:00,76.37,76.63,76.28,76.61,180186.09742747675,40.0103,40.1465,39.9631,40.136,180186.0974
2005-07-05 10:40:00,76.59,76.91,76.59,76.85,204926.10837438423,40.1255,40.2932,40.1255,40.2617,204926.1084
2005-07-05 10:45:00,76.83,77.06,76.83,77.05,151395.73070607553,40.2512,40.3717,40.2512,40.3665,151395.7307
2005-07-05 10:50:00,77.05,77.14,76.94,76.98,124685.27640941436,40.3665,40.4137,40.3089,40.3298,124685.2764
2005-07-05 10:55:00,76.97,76.97,76.69,76.82,129611.38478379858,40.3246,40.3246,40.1779,40.246,129611.3848
2005-07-05 11:00:00,76.81,77.0,76.79,76.9,94252.8735632184,40.2408,40.3403,40.2303,40.2879,94252.8736
2005-07-05 11:05:00,76.87,77.04,76.83,77.01,67651.88834154351,40.2722,40.3613,40.2512,40.3455,67651.8883
2005-07-05 11:10:00,77.01,77.12,76.96,77.06,116912.97208538587,40.3455,40.4032,40.3194,40.3717,116912.9721
2005-07-05 11:15:00,77.1,77.1,76.75,76.84,65790.91406677614,40.3927,40.3927,40.2093,40.2565,65790.9141
2005-07-05 11:20:00,76.83,76.83,76.62,76.73,120197.04433497538,40.2512,40.2512,40.1412,40.1989,120197.0443
2005-07-05 11:25:00,76.73,76.82,76.72,76.82,83524.90421455938,40.1989,40.246,40.1936,40.246,83524.9042
2005-07-05 11:30:00,76.83,76.92,76.73,76.73,82868.0897646415,40.2512,40.2984,40.1989,40.1989,82868.0898
2005-07-05 11:35:00,76.7,76.73,76.61,76.67,61193.21291735085,40.1831,40.1989,40.136,40.1674,61193.2129
2005-07-05 11:40:00,76.68,77.04,76.68,76.99,71483.3059660646,40.1727,40.3613,40.1727,40.3351,71483.306
2005-07-05 11:45:00,77.01,77.04,76.91,76.94,55719.75916803503,40.3455,40.3613,40.2932,40.3089,55719.7592
2005-07-05 11:50:00,76.92,76.96,76.88,76.9,27586.206896551725,40.2984,40.3194,40.2774,40.2879,27586.2069
2005-07-05 11:55:00,76.89,76.91,76.73,76.75,38861.52162014231,40.2827,40.2932,40.1989,40.2093,38861.5216
2005-07-05 12:00:00,76.75,76.83,76.72,76.72,42692.93924466339,40.2093,40.2512,40.1936,40.1936,42692.9392
2005-07-05 12:05:00,76.72,76.9,76.7,76.89,41707.71756978654,40.1936,40.2879,40.1831,40.2827,41707.7176
2005-07-05 12:10:00,76.86,76.96,76.8,76.94,39846.74329501916,40.267,40.3194,40.2355,40.3089,39846.7433
2005-07-05 12:15:00,76.94,77.0,76.88,77.0,37000.54734537494,40.3089,40.3403,40.2774,40.3403,37000.5473
2005-07-05 12:20:00,77.0,77.11,76.97,77.05,75095.78544061304,40.3403,40.3979,40.3246,40.3665,75095.7854
2005-07-05 12:25:00,77.04,77.28,77.04,77.24,93705.5281882868,40.3613,40.487,40.3613,40.466,93705.5282
2005-07-05 12:30:00,77.33,77.33,77.01,77.01,60974.27476737822,40.5132,40.5132,40.3455,40.3455,60974.2748
2005-07-05 12:35:00,77.02,77.04,76.87,76.93,41269.84126984127,40.3508,40.3613,40.2722,40.3036,41269.8413
2005-07-05 12:40:00,76.93,76.99,76.77,76.99,45539.13519430761,40.3036,40.3351,40.2198,40.3351,45539.1352
2005-07-05 12:45:00,76.97,77.04,76.96,77.03,35249.04214559387,40.3246,40.3613,40.3194,40.356,35249.0421
2005-07-05 12:50:00,77.02,77.08,77.01,77.02,30213.46469622332,40.3508,40.3822,40.3455,40.3508,30213.4647
2005-07-05 12:55:00,77.03,77.15,77.02,77.14,48056.923918992885,40.356,40.4189,40.3508,40.4137,48056.9239
2005-07-05 13:00:00,77.12,77.14,77.04,77.04,43130.81554460865,40.4032,40.4137,40.3613,40.3613,43130.8155
2005-07-05 13:05:00,77.04,77.09,77.0,77.07,47509.5785440613,40.3613,40.3875,40.3403,40.377,47509.5785
2005-07-05 13:10:00,77.05,77.09,76.96,77.01,68089.76464148879,40.3665,40.3875,40.3194,40.3455,68089.7646
2005-07-05 13:15:00,77.01,77.04,76.89,76.99,54625.06841817187,40.3455,40.3613,40.2827,40.3351,54625.0684
2005-07-05 13:20:00,77.0,77.06,76.98,77.01,44553.91351943076,40.3403,40.3717,40.3298,40.3455,44553.9135
2005-07-05 13:25:00,77.01,77.1,77.0,77.1,70169.67706622879,40.3455,40.3927,40.3403,40.3927,70169.6771
2005-07-05 13:30:00,77.08,77.1,76.96,77.01,55829.22824302135,40.3822,40.3927,40.3194,40.3455,55829.2282
2005-07-05 13:35:00,76.97,77.2,76.95,77.17,68418.17186644774,40.3246,40.4451,40.3141,40.4294,68418.1719
2005-07-05 13:40:00,77.18,77.25,77.02,77.06,75424.19266557197,40.4346,40.4713,40.3508,40.3717,75424.1927
2005-07-05 13:45:00,77.03,77.24,77.03,77.16,54734.53749315818,40.356,40.466,40.356,40.4241,54734.5375
2005-07-05 13:50:00,77.16,77.18,77.08,77.13,45210.72796934866,40.4241,40.4346,40.3822,40.4084,45210.728
2005-07-05 13:55:00,77.13,77.19,77.09,77.12,41488.7794198139,40.4084,40.4399,40.3875,40.4032,41488.7794
2005-07-05 14:00:00,77.12,77.12,76.93,77.0,68856.048166393,40.4032,40.4032,40.3036,40.3403,68856.0482
2005-07-05 14:05:00,76.96,77.0,76.73,76.83,97755.88396278051,40.3194,40.3403,40.1989,40.2512,97755.884
2005-07-05 14:10:00,76.83,76.94,76.8,76.85,71811.71319102353,40.2512,40.3089,40.2355,40.2617,71811.7132
2005-07-05 14:15:00,76.83,76.92,76.67,76.92,119102.3535851122,40.2512,40.2984,40.1674,40.2984,119102.3536
2005-07-05 14:20:00,76.92,76.92,76.77,76.85,85385.87848932677,40.2984,40.2984,40.2198,40.2617,85385.8785
2005-07-05 14:25:00,76.85,77.03,76.83,77.01,33388.06787082649,40.2617,40.356,40.2512,40.3455,33388.0679
2005-07-05 14:30:00,77.0,77.02,76.87,76.98,37438.4236453202,40.3403,40.3508,40.2722,40.3298,37438.4236
2005-07-05 14:35:00,76.96,77.02,76.91,76.94,48385.33114395184,40.3194,40.3508,40.2932,40.3089,48385.3311
2005-07-05 14:40:00,76.97,77.04,76.96,76.99,44116.03721948549,40.3246,40.3613,40.3194,40.3351,44116.0372
2005-07-05 14:45:00,76.98,77.06,76.94,77.06,39408.86699507389,40.3298,40.3717,40.3089,40.3717,39408.867
2005-07-05 14:50:00,77.05,77.23,77.05,77.21,78270.3886152162,40.3665,40.4608,40.3665,40.4503,78270.3886
2005-07-05 14:55:00,77.23,77.29,77.15,77.2,131143.95183360702,40.4608,40.4922,40.4189,40.4451,131143.9518
2005-07-05 15:00:00,77.21,77.35,77.2,77.34,91406.67761357415,40.4503,40.5237,40.4451,40.5184,91406.6776
2005-07-05 15:05:00,77.34,77.36,77.18,77.19,86699.50738916257,40.5184,40.5289,40.4346,40.4399,86699.5074
2005-07-05 15:10:00,77.18,77.21,77.03,77.15,74001.09469074987,40.4346,40.4503,40.356,40.4189,74001.0947
2005-07-05 15:15:00,77.13,77.15,76.89,76.96,141434.04488232074,40.4084,40.4189,40.2827,40.3194,141434.0449
2005-07-05 15:20:00,76.94,77.04,76.93,76.99,73015.87301587302,40.3089,40.3613,40.3036,40.3351,73015.873
2005-07-05 15:25:00,76.99,77.1,76.99,77.03,54625.06841817187,40.3351,40.3927,40.3351,40.356,54625.0684
2005-07-05 15:30:00,77.04,77.21,77.03,77.13,86808.97646414889,40.3613,40.4503,40.356,40.4084,86808.9765
2005-07-05 15:35:00,77.15,77.32,77.13,77.27,84948.0021893815,40.4189,40.508,40.4084,40.4818,84948.0022
2005-07-05 15:40:00,77.26,77.53,77.26,77.51,122605.36398467432,40.4765,40.618,40.4765,40.6075,122605.364
2005-07-05 15:45:00,77.5,77.55,77.44,77.55,125998.90530925014,40.6023,40.6285,40.5708,40.6285,125998.9053
2005-07-05 15:50:00,77.56,77.66,77.51,77.57,194417.07717569784,40.6337,40.6861,40.6075,40.6389,194417.0772
2005-07-05 15:55:00,77.56,77.59,77.42,77.51,170771.75697865355,40.6337,40.6494,40.5603,40.6075,170771.757
2005-07-06 09:30:00,77.61,77.65,77.28,77.43,242474.0010946908,40.6599,40.6808,40.487,40.5656,242474.0011
2005-07-06 09:35:00,77.46,78.1,77.45,77.97,233607.0060207992,40.5813,40.9166,40.5761,40.8485,233607.006
2005-07-06 09:40:00,77.99,78.29,77.84,77.9,191899.2884510126,40.859,41.0161,40.7804,40.8118,191899.2885
2005-07-06 09:45:00,77.89,78.01,77.58,77.65,155227.14833059662,40.8066,40.8694,40.6442,40.6808,155227.1483
2005-07-06 09:50:00,77.65,77.78,77.4,77.64,139025.7252326218,40.6808,40.749,40.5499,40.6756,139025.7252
2005-07-06 09:55:00,77.64,77.78,77.42,77.57,103448.27586206896,40.6756,40.749,40.5603,40.6389,103448.2759
2005-07-06 10:00:00,77.62,77.93,77.56,77.58,126217.84345922276,40.6651,40.8275,40.6337,40.6442,126217.8435
2005-07-06 10:05:00,77.58,77.63,77.35,77.38,143513.95730706077,40.6442,40.6704,40.5237,40.5394,143513.9573
2005-07-06 10:10:00,77.39,77.46,76.92,77.07,208538.5878489327,40.5446,40.5813,40.2984,40.377,208538.5878
2005-07-06 10:15:00,77.05,77.28,76.86,77.08,175916.8035030104,40.3665,40.487,40.267,40.3822,175916.8035
2005-07-06 10:20:00,77.09,77.23,76.85,76.96,136836.34373289548,40.3875,40.4608,40.2617,40.3194,136836.3437
2005-07-06 10:25:00,76.96,77.17,76.93,77.04,114723.59058565956,40.3194,40.4294,40.3036,40.3613,114723.5906
2005-07-06 10:30:00,76.96,77.62,76.96,77.59,170443.34975369458,40.3194,40.6651,40.3194,40.6494,170443.3498
2005-07-06 10:35:00,77.62,77.63,77.3,77.35,134318.55500821018,40.6651,40.6704,40.4975,40.5237,134318.555
2005-07-06 10:40:00,77.36,77.42,77.23,77.32,142090.85933223864,40.5289,40.5603,40.4608,40.508,142090.8593
2005-07-06 10:45:00,77.3,77.54,77.27,77.47,84181.71866447729,40.4975,40.6232,40.4818,40.5865,84181.7187
2005-07-06 10:50:00,77.47,77.62,77.37,77.49,62944.71811713191,40.5865,40.6651,40.5342,40.597,62944.7181
2005-07-06 10:55:00,77.53,77.74,77.46,77.67,58784.89326765189,40.618,40.728,40.5813,40.6913,58784.8933
2005-07-06 11:00:00,77.67,77.67,77.37,77.39,65571.97591680351,40.6913,40.6913,40.5342,40.5446,65571.9759
2005-07-06 11:05:00,77.39,77.63,77.37,77.45,65134.09961685824,40.5446,40.6704,40.5342,40.5761,65134.0996
2005-07-06 11:10:00,77.45,77.6,77.39,77.58,37438.4236453202,40.5761,40.6547,40.5446,40.6442,37438.4236
2005-07-06 11:15:00,77.6,77.66,77.48,77.58,59879.58401751505,40.6547,40.6861,40.5918,40.6442,59879.584
2005-07-06 11:20:00,77.6,77.6,77.49,77.54,24083.1964969896,40.6547,40.6547,40.597,40.6232,24083.1965
2005-07-06 11:25:00,77.51,77.55,77.3,77.36,48494.80021893815,40.6075,40.6285,40.4975,40.5289,48494.8002
2005-07-06 11:30:00,77.36,77.42,77.24,77.24,71921.18226600986,40.5289,40.5603,40.466,40.466,71921.1823
2005-07-06 11:35:00,77.21,77.36,77.19,77.22,58128.07881773399,40.4503,40.5289,40.4399,40.4556,58128.0788
2005-07-06 11:40:00,77.22,77.24,77.05,77.07,56814.44991789819,40.4556,40.466,40.3665,40.377,56814.4499
2005-07-06 11:45:00,77.08,77.11,77.01,77.08,52983.03229337712,40.3822,40.3979,40.3455,40.3822,52983.0323
2005-07-06 11:50:00,77.07,77.12,76.96,77.06,47619.04761904762,40.377,40.4032,40.3194,40.3717,47619.0476
2005-07-06 11:55:00,77.06,77.26,77.05,77.22,33388.06787082649,40.3717,40.4765,40.3665,40.4556,33388.0679
2005-07-06 12:00:00,77.18,77.3,77.08,77.18,51231.52709359606,40.4346,40.4975,40.3822,40.4346,51231.5271
2005-07-06 12:05:00,77.15,77.15,76.85,76.89,66666.66666666667,40.4189,40.4189,40.2617,40.2827,66666.6667
2005-07-06 12:10:00,76.92,76.96,76.5,76.65,175259.98905309252,40.2984,40.3194,40.0784,40.1569,175259.9891
2005-07-06 12:15:00,76.66,76.73,76.58,76.61,82758.62068965517,40.1622,40.1989,40.1203,40.136,82758.6207
2005-07-06 12:20:00,76.62,76.63,76.28,76.39,90530.92501368363,40.1412,40.1465,39.9631,40.0207,90530.925
2005-07-06 12:25:00,76.39,76.39,76.1,76.25,113847.83798576905,40.0207,40.0207,39.8688,39.9474,113847.838
2005-07-06 12:30:00,76.27,76.46,76.19,76.25,93267.65188834154,39.9579,40.0574,39.916,39.9474,93267.6519
2005-07-06 12:35:00,76.23,76.69,76.21,76.62,96442.25506294472,39.9369,40.1779,39.9264,40.1412,96442.2551
2005-07-06 12:40:00,76.56,76.62,76.43,76.46,49480.021893815,40.1098,40.1412,40.0417,40.0574,49480.0219
2005-07-06 12:45:00,76.48,76.68,76.46,76.55,59660.64586754242,40.0679,40.1727,40.0574,40.1046,59660.6459
2005-07-06 12:50:00,76.58,76.72,76.51,76.67,91406.67761357415,40.1203,40.1936,40.0836,40.1674,91406.6776
2005-07-06 12:55:00,76.65,76.81,76.59,76.81,52873.56321839081,40.1569,40.2408,40.1255,40.2408,52873.5632
2005-07-06 13:00:00,76.82,77.0,76.78,76.8,75205.25451559934,40.246,40.3403,40.2251,40.2355,75205.2545
2005-07-06 13:05:00,76.8,76.81,76.57,76.69,73234.81116584565,40.2355,40.2408,40.115,40.1779,73234.8112
2005-07-06 13:10:00,76.64,77.01,76.62,77.01,68418.17186644774,40.1517,40.3455,40.1412,40.3455,68418.1719
2005-07-06 13:15:00,77.04,77.04,76.74,76.92,63711.00164203613,40.3613,40.3613,40.2041,40.2984,63711.0016
2005-07-06 13:20:00,76.92,76.97,76.69,76.73,46852.76409414341,40.2984,40.3246,40.1779,40.1989,46852.7641
2005-07-06 13:25:00,76.74,76.87,76.66,76.82,71702.24411603723,40.2041,40.2722,40.1622,40.246,71702.2441
2005-07-06 13:30:00,76.82,76.9,76.76,76.77,42036.12479474548,40.246,40.2879,40.2146,40.2198,42036.1248
2005-07-06 13:35:00,76.77,76.8,76.61,76.74,52873.56321839081,40.2198,40.2355,40.136,40.2041,52873.5632
2005-07-06 13:40:00,76.72,76.75,76.63,76.63,26819.92337164751,40.1936,40.2093,40.1465,40.1465,26819.9234
2005-07-06 13:45:00,76.62,76.64,76.55,76.55,54734.53749315818,40.1412,40.1517,40.1046,40.1046,54734.5375
2005-07-06 13:50:00,76.57,76.71,76.51,76.7,36891.07827038861,40.115,40.1884,40.0836,40.1831,36891.0783
2005-07-06 13:55:00,76.67,76.77,76.55,76.73,37219.485495347566,40.1674,40.2198,40.1046,40.1989,37219.4855
2005-07-06 14:00:00,76.7,76.95,76.7,76.73,68965.51724137932,40.1831,40.3141,40.1831,40.1989,68965.5172
2005-07-06 14:05:00,76.83,76.87,76.72,76.72,51778.87246852765,40.2512,40.2722,40.1936,40.1936,51778.8725
2005-07-06 14:10:00,76.72,76.73,76.64,76.72,36124.7947454844,40.1936,40.1989,40.1517,40.1936,36124.7947
2005-07-06 14:15:00,76.72,76.82,76.66,76.76,39956.21237000547,40.1936,40.246,40.1622,40.2146,39956.2124
2005-07-06 14:20:00,76.72,76.82,76.62,76.76,53749.315818281335,40.1936,40.246,40.1412,40.2146,53749.3158
2005-07-06 14:25:00,76.75,76.77,76.55,76.63,59770.11494252874,40.2093,40.2198,40.1046,40.1465,59770.1149
2005-07-06 14:30:00,76.73,76.73,76.47,76.6,152709.35960591133,40.1989,40.1989,40.0626,40.1308,152709.3596
2005-07-06 14:35:00,76.6,76.67,76.51,76.54,78817.73399014778,40.1308,40.1674,40.0836,40.0993,78817.734
2005-07-06 14:40:00,76.54,76.69,76.47,76.57,84072.24958949097,40.0993,40.1779,40.0626,40.115,84072.2496
2005-07-06 14:45:00,76.55,76.69,76.24,76.63,42802.4083196497,40.1046,40.1779,39.9421,40.1465,42802.4083
2005-07-06 14:50:00,76.62,76.64,76.51,76.62,46524.356869184456,40.1412,40.1517,40.0836,40.1412,46524.3569
2005-07-06 14:55:00,76.62,76.62,76.47,76.52,75205.25451559934,40.1412,40.1412,40.0626,40.0888,75205.2545
2005-07-06 15:00:00,76.51,76.56,76.37,76.53,65571.97591680351,40.0836,40.1098,40.0103,40.0941,65571.9759
2005-07-06 15:05:00,76.51,76.57,76.38,76.57,56923.91899288452,40.0836,40.115,40.0155,40.115,56923.919
2005-07-06 15:10:00,76.56,76.65,76.41,76.51,118117.13191023536,40.1098,40.1569,40.0312,40.0836,118117.1319
2005-07-06 15:15:00,76.49,76.66,76.47,76.63,93924.46633825944,40.0731,40.1622,40.0626,40.1465,93924.4663
2005-07-06 15:20:00,76.62,76.65,76.51,76.56,51122.05801860974,40.1412,40.1569,40.0836,40.1098,51122.058
2005-07-06 15:25:00,76.56,76.57,76.5,76.54,42911.877394636016,40.1098,40.115,40.0784,40.0993,42911.8774
2005-07-06 15:30:00,76.52,76.54,76.4,76.44,58894.36234263821,40.0888,40.0993,40.026,40.0469,58894.3623
2005-07-06 15:35:00,76.47,76.47,76.3,76.36,72359.05856595511,40.0626,40.0626,39.9736,40.005,72359.0586
2005-07-06 15:40:00,76.35,76.46,76.25,76.25,62835.2490421456,39.9998,40.0574,39.9474,39.9474,62835.249
2005-07-06 15:45:00,76.27,76.41,76.23,76.41,79146.14121510673,39.9579,40.0312,39.9369,40.0312,79146.1412
2005-07-06 15:50:00,76.4,76.43,76.29,76.36,100821.01806239736,40.026,40.0417,39.9683,40.005,100821.0181
2005-07-06 15:55:00,76.36,76.39,76.28,76.29,134537.49315818283,40.005,40.0207,39.9631,39.9683,134537.4932
2005-07-07 09:30:00,74.33,74.86,74.33,74.86,1313.6288998357963,38.9415,39.2192,38.9415,39.2192,1313.6289
2005-07-07 09:35:00,74.9,75.36,74.68,75.23,302900.9304871374,39.2401,39.4811,39.1249,39.413,302900.9305
2005-07-07 09:40:00,75.32,75.59,74.85,75.09,94909.6880131363,39.4602,39.6016,39.2139,39.3397,94909.688
2005-07-07 09:45:00,75.27,75.55,74.91,75.46,117241.37931034484,39.434,39.5807,39.2454,39.5335,117241.3793
2005-07-07 09:50:00,75.38,75.79,75.21,75.78,98303.2293377121,39.4916,39.7064,39.4025,39.7012,98303.2293
2005-07-07 09:55:00,75.79,75.82,75.37,75.61,290749.86316365626,39.7064,39.7221,39.4864,39.6121,290749.8632
2005-07-07 10:00:00,75.6,75.6,75.19,75.24,140448.8232074439,39.6069,39.6069,39.3921,39.4182,140448.8232
2005-07-07 10:05:00,75.27,75.74,75.14,75.65,105966.06458675423,39.434,39.6802,39.3659,39.633,105966.0646
2005-07-07 10:10:00,75.65,75.77,75.55,75.72,84729.06403940887,39.633,39.6959,39.5807,39.6697,84729.064
2005-07-07 10:15:00,75.67,75.75,75.56,75.71,46086.48056923919,39.6435,39.6854,39.5859,39.6645,46086.4806
2005-07-07 10:20:00,75.68,75.73,75.65,75.73,49917.898193760266,39.6488,39.675,39.633,39.675,49917.8982
2005-07-07 10:25:00,75.73,76.09,75.71,75.88,76628.35249042146,39.675,39.8636,39.6645,39.7535,76628.3525
2005-07-07 10:30:00,75.87,76.73,75.87,76.0,310673.23481116584,39.7483,40.1989,39.7483,39.8164,310673.2348
2005-07-07 10:35:00,75.91,76.05,75.59,75.68,190804.59770114944,39.7693,39.8426,39.6016,39.6488,190804.5977
2005-07-07 10:40:00,75.66,75.7,75.32,75.57,194745.48440065683,39.6383,39.6592,39.4602,39.5911,194745.4844
2005-07-07 10:45:00,75.55,75.55,75.08,75.22,240613.02681992337,39.5807,39.5807,39.3344,39.4078,240613.0268
2005-07-07 10:50:00,75.19,75.53,74.91,75.0,197153.80405035577,39.3921,39.5702,39.2454,39.2925,197153.8041
2005-07-07 10:55:00,75.0,75.58,75.0,75.51,133004.92610837438,39.2925,39.5964,39.2925,39.5597,133004.9261
2005-07-07 11:00:00,75.56,75.83,75.44,75.77,141543.51395730706,39.5859,39.7273,39.523,39.6959,141543.514
2005-07-07 11:05:00,75.69,75.78,75.37,75.41,107170.22441160372,39.654,39.7012,39.4864,39.5073,107170.2244
2005-07-07 11:10:00,75.44,75.59,75.4,75.42,59770.11494252874,39.523,39.6016,39.5021,39.5125,59770.1149
2005-07-07 11:15:00,75.42,75.45,75.19,75.27,51231.52709359606,39.5125,39.5283,39.3921,39.434,51231.5271
2005-07-07 11:20:00,75.25,75.4,75.09,75.09,87684.7290640394,39.4235,39.5021,39.3397,39.3397,87684.7291
2005-07-07 11:25:00,75.1,75.3,75.04,75.18,148111.65845648604,39.3449,39.4497,39.3135,39.3868,148111.6585
2005-07-07 11:30:00,75.12,75.35,75.12,75.21,56048.16639299398,39.3554,39.4759,39.3554,39.4025,56048.1664
2005-07-07 11:35:00,75.19,75.36,75.15,75.29,31417.6245210728,39.3921,39.4811,39.3711,39.4444,31417.6245
2005-07-07 11:40:00,75.29,75.46,75.24,75.41,153694.58128078817,39.4444,39.5335,39.4182,39.5073,153694.5813
2005-07-07 11:45:00,75.4,75.42,75.18,75.18,65900.38314176246,39.5021,39.5125,39.3868,39.3868,65900.3831
2005-07-07 11:50:00,75.18,75.24,75.08,75.22,80459.77011494253,39.3868,39.4182,39.3344,39.4078,80459.7701
2005-07-07 11:55:00,75.23,75.34,75.14,75.32,80459.77011494253,39.413,39.4706,39.3659,39.4602,80459.7701
2005-07-07 12:00:00,75.32,75.36,75.08,75.32,54077.72304324029,39.4602,39.4811,39.3344,39.4602,54077.723
2005-07-07 12:05:00,75.3,75.55,75.3,75.4,67542.4192665572,39.4497,39.5807,39.4497,39.5021,67542.4193
2005-07-07 12:10:00,75.43,75.5,75.35,75.4,105528.18828680896,39.5178,39.5545,39.4759,39.5021,105528.1883
2005-07-07 12:15:00,75.4,75.48,75.26,75.33,81554.46086480569,39.5021,39.544,39.4287,39.4654,81554.4609
2005-07-07 12:20:00,75.31,75.53,75.3,75.46,102244.11603721949,39.4549,39.5702,39.4497,39.5335,102244.116
2005-07-07 12:25:00,75.41,75.45,75.36,75.42,37657.36179529283,39.5073,39.5283,39.4811,39.5125,37657.3618
2005-07-07 12:30:00,75.42,75.43,75.27,75.33,50903.11986863711,39.5125,39.5178,39.434,39.4654,50903.1199
2005-07-07 12:35:00,75.33,75.39,75.29,75.33,80569.23918992885,39.4654,39.4968,39.4444,39.4654,80569.2392
2005-07-07 12:40:00,75.36,75.81,75.33,75.61,40831.964969896006,39.4811,39.7169,39.4654,39.6121,40831.965
2005-07-07 12:45:00,75.59,75.8,75.41,75.47,32293.37712096333,39.6016,39.7116,39.5073,39.5387,32293.3771
2005-07-07 12:50:00,75.46,75.46,75.29,75.31,45867.54241926656,39.5335,39.5335,39.4444,39.4549,45867.5424
2005-07-07 12:55:00,75.31,75.44,75.29,75.36,21237.00054734537,39.4549,39.523,39.4444,39.4811,21237.0005
2005-07-07 13:00:00,75.37,75.71,75.37,75.64,99397.92008757526,39.4864,39.6645,39.4864,39.6278,99397.9201
2005-07-07 13:05:00,75.65,75.67,75.52,75.56,54296.66119321292,39.633,39.6435,39.5649,39.5859,54296.6612
2005-07-07 13:10:00,75.56,75.69,75.56,75.57,21455.938697318008,39.5859,39.654,39.5859,39.5911,21455.9387
2005-07-07 13:15:00,75.59,75.7,75.55,75.57,21346.469622331693,39.6016,39.6592,39.5807,39.5911,21346.4696
2005-07-07 13:20:00,75.56,75.66,75.56,75.64,14559.386973180077,39.5859,39.6383,39.5859,39.6278,14559.387
2005-07-07 13:25:00,75.62,75.9,75.62,75.88,85057.47126436782,39.6173,39.764,39.6173,39.7535,85057.4713
2005-07-07 13:30:00,75.87,76.03,75.87,76.0,61740.55829228243,39.7483,39.8321,39.7483,39.8164,61740.5583
2005-07-07 13:35:00,76.0,76.07,75.86,76.07,139244.66338259442,39.8164,39.8531,39.7431,39.8531,139244.6634
2005-07-07 13:40:00,76.06,76.27,76.05,76.16,116912.97208538587,39.8478,39.9579,39.8426,39.9002,116912.9721
2005-07-07 13:45:00,76.15,76.41,76.06,76.39,92282.4302134647,39.895,40.0312,39.8478,40.0207,92282.4302
2005-07-07 13:50:00,76.38,76.44,76.2,76.28,63054.18719211823,40.0155,40.0469,39.9212,39.9631,63054.1872
2005-07-07 13:55:00,76.28,76.45,76.21,76.41,72796.93486590039,39.9631,40.0522,39.9264,40.0312,72796.9349
2005-07-07 14:00:00,76.45,76.63,76.35,76.49,99835.79638752052,40.0522,40.1465,39.9998,40.0731,99835.7964
2005-07-07 14:05:00,76.46,76.61,76.4,76.41,82101.80623973727,40.0574,40.136,40.026,40.0312,82101.8062
2005-07-07 14:10:00,76.43,76.58,76.37,76.48,77941.98139025725,40.0417,40.1203,40.0103,40.0679,77941.9814
2005-07-07 14:15:00,76.54,76.79,76.51,76.67,161029.00930487138,40.0993,40.2303,40.0836,40.1674,161029.0093
2005-07-07 14:20:00,76.65,76.84,76.61,76.74,74876.84729064039,40.1569,40.2565,40.136,40.2041,74876.8473
2005-07-07 14:25:00,76.78,77.04,76.78,76.91,112753.14723590588,40.2251,40.3613,40.2251,40.2932,112753.1472
2005-07-07 14:30:00,76.9,76.96,76.83,76.96,64367.81609195402,40.2879,40.3194,40.2512,40.3194,64367.8161
2005-07-07 14:35:00,76.96,77.19,76.96,77.09,112205.80186097429,40.3194,40.4399,40.3194,40.3875,112205.8019
2005-07-07 14:40:00,77.14,77.28,77.06,77.21,105528.18828680896,40.4137,40.487,40.3717,40.4503,105528.1883
2005-07-07 14:45:00,77.24,77.24,76.92,76.96,94471.81171319104,40.466,40.466,40.2984,40.3194,94471.8117
2005-07-07 14:50:00,76.96,77.08,76.87,77.05,66776.13574165298,40.3194,40.3822,40.2722,40.3665,66776.1357
2005-07-07 14:55:00,77.1,77.14,77.03,77.13,67104.54296661193,40.3927,40.4137,40.356,40.4084,67104.543
2005-07-07 15:00:00,77.13,77.52,77.13,77.52,111986.86371100164,40.4084,40.6127,40.4084,40.6127,111986.8637
2005-07-07 15:05:00,77.51,77.81,77.5,77.54,199671.59277504103,40.6075,40.7647,40.6023,40.6232,199671.5928
2005-07-07 15:10:00,77.58,77.61,77.39,77.51,108155.44608648056,40.6442,40.6599,40.5446,40.6075,108155.4461
2005-07-07 15:15:00,77.51,77.65,77.46,77.6,84072.24958949097,40.6075,40.6808,40.5813,40.6547,84072.2496
2005-07-07 15:20:00,77.64,77.85,77.62,77.8,135084.8385331144,40.6756,40.7856,40.6651,40.7594,135084.8385
2005-07-07 15:25:00,77.83,77.97,77.74,77.91,146360.15325670497,40.7751,40.8485,40.728,40.8171,146360.1533
2005-07-07 15:30:00,77.9,77.92,77.7,77.79,112862.61631089218,40.8118,40.8223,40.707,40.7542,112862.6163
2005-07-07 15:35:00,77.78,77.96,77.66,77.67,101368.36343732895,40.749,40.8433,40.6861,40.6913,101368.3634
2005-07-07 15:40:00,77.67,77.74,77.58,77.66,89874.11056376575,40.6913,40.728,40.6442,40.6861,89874.1106
2005-07-07 15:45:00,77.67,77.74,77.53,77.59,82977.5588396278,40.6913,40.728,40.618,40.6494,82977.5588
2005-07-07 15:50:00,77.57,77.92,77.57,77.82,119102.3535851122,40.6389,40.8223,40.6389,40.7699,119102.3536
2005-07-07 15:55:00,77.83,77.91,77.8,77.84,131472.35905856595,40.7751,40.8171,40.7594,40.7804,131472.3591
2005-07-08 09:30:00,78.01,78.16,77.88,78.1,263054.18719211826,40.8694,40.948,40.8013,40.9166,263054.1872
2005-07-08 09:35:00,78.07,78.09,77.65,77.66,150848.38533114397,40.9009,40.9114,40.6808,40.6861,150848.3853
2005-07-08 09:40:00,77.65,77.67,77.16,77.53,165517.24137931035,40.6808,40.6913,40.4241,40.618,165517.2414
2005-07-08 09:45:00,77.55,77.58,77.14,77.41,130487.13738368911,40.6285,40.6442,40.4137,40.5551,130487.1374
2005-07-08 09:50:00,77.41,77.52,77.25,77.46,116584.56486042694,40.5551,40.6127,40.4713,40.5813,116584.5649
2005-07-08 09:55:00,77.45,77.57,77.38,77.4,78927.2030651341,40.5761,40.6389,40.5394,40.5499,78927.2031
2005-07-08 10:00:00,77.4,77.41,77.28,77.36,84072.24958949097,40.5499,40.5551,40.487,40.5289,84072.2496
2005-07-08 10:05:00,77.36,77.46,77.16,77.35,206239.73727422004,40.5289,40.5813,40.4241,40.5237,206239.7373
2005-07-08 10:10:00,77.28,77.36,77.15,77.18,157854.4061302682,40.487,40.5289,40.4189,40.4346,157854.4061
2005-07-08 10:15:00,77.15,77.28,77.11,77.11,102572.52326217844,40.4189,40.487,40.3979,40.3979,102572.5233
2005-07-08 10:20:00,77.14,77.18,76.99,77.18,82539.68253968254,40.4137,40.4346,40.3351,40.4346,82539.6825
2005-07-08 10:25:00,77.12,77.33,77.08,77.15,81773.39901477833,40.4032,40.5132,40.3822,40.4189,81773.399
2005-07-08 10:30:00,77.15,77.36,77.07,77.25,98084.29118773948,40.4189,40.5289,40.377,40.4713,98084.2912
2005-07-08 10:35:00,77.26,77.36,77.24,77.3,58018.60974274768,40.4765,40.5289,40.466,40.4975,58018.6097
2005-07-08 10:40:00,77.3,77.55,77.3,77.47,207881.7733990148,40.4975,40.6285,40.4975,40.5865,207881.7734
2005-07-08 10:45:00,77.46,77.83,77.36,77.78,122605.36398467432,40.5813,40.7751,40.5289,40.749,122605.364
2005-07-08 10:50:00,77.78,77.98,77.74,77.93,109359.60591133006,40.749,40.8537,40.728,40.8275,109359.6059
2005-07-08 10:55:00,77.95,77.97,77.8,77.9,93486.5900383142,40.838,40.8485,40.7594,40.8118,93486.59
2005-07-08 11:00:00,77.92,78.1,77.77,77.81,60974.27476737822,40.8223,40.9166,40.7437,40.7647,60974.2748
2005-07-08 11:05:00,77.8,77.82,77.65,77.71,63929.93979200876,40.7594,40.7699,40.6808,40.7123,63929.9398
2005-07-08 11:10:00,77.69,77.92,77.69,77.92,47947.45484400657,40.7018,40.8223,40.7018,40.8223,47947.4548
2005-07-08 11:15:00,77.91,78.14,77.91,78.05,122386.4258347017,40.8171,40.9376,40.8171,40.8904,122386.4258
2005-07-08 11:20:00,78.09,78.14,77.95,78.09,47290.640394088674,40.9114,40.9376,40.838,40.9114,47290.6404
2005-07-08 11:25:00,78.07,78.15,77.92,78.09,50136.836343732895,40.9009,40.9428,40.8223,40.9114,50136.8363
2005-07-08 11:30:00,78.09,78.2,77.97,78.1,83087.02791461413,40.9114,40.969,40.8485,40.9166,83087.0279
2005-07-08 11:35:00,78.14,78.15,78.01,78.01,52435.68691844554,40.9376,40.9428,40.8694,40.8694,52435.6869
2005-07-08 11:40:00,78.01,78.17,77.97,78.1,75643.13081554462,40.8694,40.9533,40.8485,40.9166,75643.1308
2005-07-08 11:45:00,78.1,78.1,77.98,77.99,37876.29994526546,40.9166,40.9166,40.8537,40.859,37876.2999
2005-07-08 11:50:00,77.99,78.02,77.85,78.01,53311.43951833608,40.859,40.8747,40.7856,40.8694,53311.4395
2005-07-08 11:55:00,78.02,78.02,77.92,78.02,37657.36179529283,40.8747,40.8747,40.8223,40.8747,37657.3618
2005-07-08 12:00:00,78.04,78.15,77.97,78.06,63929.93979200876,40.8852,40.9428,40.8485,40.8956,63929.9398
2005-07-08 12:05:00,78.06,78.14,78.06,78.11,29994.526546250687,40.8956,40.9376,40.8956,40.9218,29994.5265
2005-07-08 12:10:00,78.11,78.14,78.06,78.06,26382.047071702244,40.9218,40.9376,40.8956,40.8956,26382.0471
2005-07-08 12:15:00,78.06,78.09,77.98,78.06,42036.12479474548,40.8956,40.9114,40.8537,40.8956,42036.1248
2005-07-08 12:20:00,78.04,78.06,77.94,77.99,47071.70224411604,40.8852,40.8956,40.8328,40.859,47071.7022
2005-07-08 12:25:00,77.97,77.99,77.56,77.63,90311.986863711,40.8485,40.859,40.6337,40.6704,90311.9869
2005-07-08 12:30:00,77.62,77.69,77.51,77.61,64148.8779419814,40.6651,40.7018,40.6075,40.6599,64148.8779
2005-07-08 12:35:00,77.65,77.68,77.58,77.67,34592.227695675974,40.6808,40.6966,40.6442,40.6913,34592.2277
2005-07-08 12:40:00,77.66,77.68,77.46,77.46,48932.67651888342,40.6861,40.6966,40.5813,40.5813,48932.6765
2005-07-08 12:45:00,77.45,77.46,77.11,77.24,105528.18828680896,40.5761,40.5813,40.3979,40.466,105528.1883
2005-07-08 12:50:00,77.23,77.23,76.78,76.93,136507.9365079365,40.4608,40.4608,40.2251,40.3036,136507.9365
2005-07-08 12:55:00,76.93,77.27,76.69,77.2,123152.70935960591,40.3036,40.4818,40.1779,40.4451,123152.7094
2005-07-08 13:00:00,77.25,77.27,76.73,76.84,249480.02189381505,40.4713,40.4818,40.1989,40.2565,249480.0219
2005-07-08 13:05:00,76.77,77.01,76.46,76.73,234592.227695676,40.2198,40.3455,40.0574,40.1989,234592.2277
2005-07-08 13:10:00,76.74,76.78,76.58,76.64,103776.68308702792,40.2041,40.2251,40.1203,40.1517,103776.6831
2005-07-08 13:15:00,76.76,77.01,76.65,76.71,104433.4975369458,40.2146,40.3455,40.1569,40.1884,104433.4975
2005-07-08 13:20:00,76.69,76.87,76.55,76.82,104324.0284619595,40.1779,40.2722,40.1046,40.246,104324.0285
2005-07-08 13:25:00,76.86,76.98,76.73,76.95,95566.5024630542,40.267,40.3298,40.1989,40.3141,95566.5025
2005-07-08 13:30:00,76.95,76.97,76.74,76.85,77941.98139025725,40.3141,40.3246,40.2041,40.2617,77941.9814
2005-07-08 13:35:00,76.83,76.87,76.65,76.81,60864.8056923919,40.2512,40.2722,40.1569,40.2408,60864.8057
2005-07-08 13:40:00,76.77,76.77,76.64,76.7,29447.181171319105,40.2198,40.2198,40.1517,40.1831,29447.1812
2005-07-08 13:45:00,76.7,76.73,76.53,76.64,103776.68308702792,40.1831,40.1989,40.0941,40.1517,103776.6831
2005-07-08 13:50:00,76.66,76.75,76.61,76.72,41598.248494800224,40.1622,40.2093,40.136,40.1936,41598.2485
2005-07-08 13:55:00,76.72,76.83,76.67,76.68,37000.54734537494,40.1936,40.2512,40.1674,40.1727,37000.5473
2005-07-08 14:00:00,76.71,76.86,76.66,76.68,45429.66611932129,40.1884,40.267,40.1622,40.1727,45429.6661
2005-07-08 14:05:00,76.65,76.67,76.55,76.6,43459.2227695676,40.1569,40.1674,40.1046,40.1308,43459.2228
2005-07-08 14:10:00,76.59,76.65,76.53,76.56,67980.29556650246,40.1255,40.1569,40.0941,40.1098,67980.2956
2005-07-08 14:15:00,76.57,76.64,76.42,76.45,108483.85331143952,40.115,40.1517,40.0364,40.0522,108483.8533
2005-07-08 14:20:00,76.46,76.52,76.4,76.42,68418.17186644774,40.0574,40.0888,40.026,40.0364,68418.1719
2005-07-08 14:25:00,76.41,76.46,76.3,76.38,105528.18828680896,40.0312,40.0574,39.9736,40.0155,105528.1883
2005-07-08 14:30:00,76.37,76.41,76.29,76.39,77066.22879036673,40.0103,40.0312,39.9683,40.0207,77066.2288
2005-07-08 14:35:00,76.37,76.41,76.23,76.23,109250.13683634374,40.0103,40.0312,39.9369,39.9369,109250.1368
2005-07-08 14:40:00,76.23,76.29,76.11,76.26,115927.75041050903,39.9369,39.9683,39.874,39.9526,115927.7504
2005-07-08 14:45:00,76.26,76.4,76.17,76.18,80678.70826491517,39.9526,40.026,39.9055,39.9107,80678.7083
2005-07-08 14:50:00,76.19,76.28,76.12,76.2,40613.026819923376,39.916,39.9631,39.8793,39.9212,40613.0268
2005-07-08 14:55:00,76.22,76.51,76.21,76.44,76628.35249042146,39.9317,40.0836,39.9264,40.0469,76628.3525
2005-07-08 15:00:00,76.46,76.72,76.46,76.65,96661.19321291737,40.0574,40.1936,40.0574,40.1569,96661.1932
2005-07-08 15:05:00,76.66,76.73,76.48,76.54,99835.79638752052,40.1622,40.1989,40.0679,40.0993,99835.7964
2005-07-08 15:10:00,76.53,76.6,76.41,76.51,50355.77449370553,40.0941,40.1308,40.0312,40.0836,50355.7745
2005-07-08 15:15:00,76.55,76.61,76.37,76.39,52764.09414340449,40.1046,40.136,40.0103,40.0207,52764.0941
2005-07-08 15:20:00,76.37,76.57,76.37,76.57,24521.072796934863,40.0103,40.115,40.0103,40.115,24521.0728
2005-07-08 15:25:00,76.57,76.79,76.56,76.75,61083.743842364536,40.115,40.2303,40.1098,40.2093,61083.7438
2005-07-08 15:30:00,76.75,76.96,76.72,76.94,111330.04926108375,40.2093,40.3194,40.1936,40.3089,111330.0493
2005-07-08 15:35:00,76.99,77.19,76.95,77.18,96551.72413793104,40.3351,40.4399,40.3141,40.4346,96551.7241
2005-07-08 15:40:00,77.18,77.19,77.01,77.12,132238.64258347018,40.4346,40.4399,40.3455,40.4032,132238.6426
2005-07-08 15:45:00,77.19,77.24,77.12,77.23,94581.28078817736,40.4399,40.466,40.4032,40.4608,94581.2808
2005-07-08 15:50:00,77.23,77.24,77.09,77.19,64367.81609195402,40.4608,40.466,40.3875,40.4399,64367.8161
2005-07-08 15:55:00,77.19,77.25,77.14,77.14,79036.67214012041,40.4399,40.4713,40.4137,40.4137,79036.6721
2005-07-11 09:30:00,75.0,76.0,74.91,75.91,381390.25725232624,39.2925,39.8164,39.2454,39.7693,381390.2573
2005-07-11 09:35:00,76.0,76.28,75.86,76.05,135632.183908046,39.8164,39.9631,39.7431,39.8426,135632.1839
2005-07-11 09:40:00,76.08,76.2,75.86,75.99,143623.42638204707,39.8583,39.9212,39.7431,39.8112,143623.4264
2005-07-11 09:45:00,75.99,76.32,75.99,76.28,108702.79146141215,39.8112,39.9841,39.8112,39.9631,108702.7915
2005-07-11 09:50:00,76.29,76.55,76.2,76.48,154241.92665571976,39.9683,40.1046,39.9212,40.0679,154241.9267
2005-07-11 09:55:00,76.48,76.66,76.25,76.4,105637.6573617953,40.0679,40.1622,39.9474,40.026,105637.6574
2005-07-11 10:00:00,76.43,76.55,76.23,76.37,105637.6573617953,40.0417,40.1046,39.9369,40.0103,105637.6574
2005-07-11 10:05:00,76.36,76.46,76.3,76.34,70826.49151614669,40.005,40.0574,39.9736,39.9945,70826.4915
2005-07-11 10:10:00,76.3,76.71,76.3,76.46,149096.8801313629,39.9736,40.1884,39.9736,40.0574,149096.8801
2005-07-11 10:15:00,76.48,76.56,76.28,76.37,94581.28078817736,40.0679,40.1098,39.9631,40.0103,94581.2808
2005-07-11 10:20:00,76.37,76.65,76.34,76.51,144499.1789819376,40.0103,40.1569,39.9945,40.0836,144499.179
2005-07-11 10:25:00,76.46,76.64,76.4,76.64,83524.90421455938,40.0574,40.1517,40.026,40.1517,83524.9042
2005-07-11 10:30:00,76.62,76.82,76.54,76.76,109140.6677613574,40.1412,40.246,40.0993,40.2146,109140.6678
2005-07-11 10:35:00,76.74,76.79,76.58,76.73,99616.8582375479,40.2041,40.2303,40.1203,40.1989,99616.8582
2005-07-11 10:40:00,76.74,76.93,76.65,76.93,80678.70826491517,40.2041,40.3036,40.1569,40.3036,80678.7083
2005-07-11 10:45:00,76.92,77.04,76.83,76.93,92501.36836343732,40.2984,40.3613,40.2512,40.3036,92501.3684
2005-07-11 10:50:00,76.94,77.15,76.93,77.09,76956.75971538041,40.3089,40.4189,40.3036,40.3875,76956.7597
2005-07-11 10:55:00,77.08,77.15,76.98,77.02,75314.72359058567,40.3822,40.4189,40.3298,40.3508,75314.7236
2005-07-11 11:00:00,77.04,77.18,77.01,77.08,117569.78653530378,40.3613,40.4346,40.3455,40.3822,117569.7865
2005-07-11 11:05:00,77.07,77.17,77.03,77.13,55938.69731800767,40.377,40.4294,40.356,40.4084,55938.6973
2005-07-11 11:10:00,77.12,77.12,76.74,76.77,95894.90968801314,40.4032,40.4032,40.2041,40.2198,95894.9097
2005-07-11 11:15:00,76.78,76.91,76.76,76.81,89655.1724137931,40.2251,40.2932,40.2146,40.2408,89655.1724
2005-07-11 11:20:00,76.82,76.83,76.51,76.55,54187.1921182266,40.246,40.2512,40.0836,40.1046,54187.1921
2005-07-11 11:25:00,76.53,76.57,76.29,76.32,87465.79091406678,40.0941,40.115,39.9683,39.9841,87465.7909
2005-07-11 11:30:00,76.35,76.61,76.32,76.6,84400.65681444992,39.9998,40.136,39.9841,40.1308,84400.6568
2005-07-11 11:35:00,76.62,76.63,76.38,76.4,47947.45484400657,40.1412,40.1465,40.0155,40.026,47947.4548
2005-07-11 11:40:00,76.4,76.58,76.4,76.58,45539.13519430761,40.026,40.1203,40.026,40.1203,45539.1352
2005-07-11 11:45:00,76.6,76.87,76.6,76.85,62835.2490421456,40.1308,40.2722,40.1308,40.2617,62835.249
2005-07-11 11:50:00,76.85,77.07,76.8,77.0,68199.2337164751,40.2617,40.377,40.2355,40.3403,68199.2337
2005-07-11 11:55:00,77.04,77.07,76.92,77.05,41379.31034482759,40.3613,40.377,40.2984,40.3665,41379.3103
2005-07-11 12:00:00,77.05,77.1,77.0,77.05,37438.4236453202,40.3665,40.3927,40.3403,40.3665,37438.4236
2005-07-11 12:05:00,77.07,77.08,76.96,77.02,31527.09359605912,40.377,40.3822,40.3194,40.3508,31527.0936
2005-07-11 12:10:00,77.01,77.03,76.97,77.03,23864.25834701697,40.3455,40.356,40.3246,40.356,23864.2583
2005-07-11 12:15:00,77.03,77.03,76.81,76.94,35139.57307060756,40.356,40.356,40.2408,40.3089,35139.5731
2005-07-11 12:20:00,76.93,76.95,76.63,76.63,46633.82594417077,40.3036,40.3141,40.1465,40.1465,46633.8259
2005-07-11 12:25:00,76.64,76.68,76.44,76.44,36453.20197044335,40.1517,40.1727,40.0469,40.0469,36453.202
2005-07-11 12:30:00,76.44,76.55,76.4,76.54,44882.32074438971,40.0469,40.1046,40.026,40.0993,44882.3207
2005-07-11 12:35:00,76.55,76.73,76.55,76.72,37876.29994526546,40.1046,40.1989,40.1046,40.1936,37876.2999
2005-07-11 12:40:00,76.69,76.75,76.65,76.66,29009.30487137384,40.1779,40.2093,40.1569,40.1622,29009.3049
2005-07-11 12:45:00,76.68,76.7,76.51,76.51,23097.97482211276,40.1727,40.1831,40.0836,40.0836,23097.9748
2005-07-11 12:50:00,76.51,76.55,76.41,76.54,37766.83087027915,40.0836,40.1046,40.0312,40.0993,37766.8309
2005-07-11 12:55:00,76.52,76.58,76.37,76.57,42255.06294471812,40.0888,40.1203,40.0103,40.115,42255.0629
2005-07-11 13:00:00,76.38,76.4,76.09,76.14,98084.29118773948,40.0155,40.026,39.8636,39.8898,98084.2912
2005-07-11 13:05:00,76.16,76.24,76.12,76.18,44334.97536945813,39.9002,39.9421,39.8793,39.9107,44334.9754
2005-07-11 13:10:00,76.16,76.24,76.11,76.21,45867.54241926656,39.9002,39.9421,39.874,39.9264,45867.5424
2005-07-11 13:15:00,76.23,76.28,76.21,76.24,36672.14012041599,39.9369,39.9631,39.9264,39.9421,36672.1401
2005-07-11 13:20:00,76.23,76.35,76.21,76.35,43240.28461959497,39.9369,39.9998,39.9264,39.9998,43240.2846
2005-07-11 13:25:00,76.36,76.49,76.2,76.23,48275.86206896552,40.005,40.0731,39.9212,39.9369,48275.8621
2005-07-11 13:30:00,76.24,76.33,76.2,76.27,27257.799671592777,39.9421,39.9893,39.9212,39.9579,27257.7997
2005-07-11 13:35:00,76.26,76.29,76.2,76.27,22331.69129720854,39.9526,39.9683,39.9212,39.9579,22331.6913
2005-07-11 13:40:00,76.27,76.45,76.27,76.43,39846.74329501916,39.9579,40.0522,39.9579,40.0417,39846.7433
2005-07-11 13:45:00,76.44,76.49,76.34,76.35,39627.80514504653,40.0469,40.0731,39.9945,39.9998,39627.8051
2005-07-11 13:50:00,76.35,76.35,76.09,76.09,33607.00602079913,39.9998,39.9998,39.8636,39.8636,33607.006
2005-07-11 13:55:00,76.1,76.11,75.93,76.02,62944.71811713191,39.8688,39.874,39.7797,39.8269,62944.7181
2005-07-11 14:00:00,76.03,76.18,76.0,76.04,40722.49589490969,39.8321,39.9107,39.8164,39.8374,40722.4959
2005-07-11 14:05:00,76.08,76.21,76.04,76.1,44553.91351943076,39.8583,39.9264,39.8374,39.8688,44553.9135
2005-07-11 14:10:00,76.1,76.24,76.1,76.24,34044.88232074439,39.8688,39.9421,39.8688,39.9421,34044.8823
2005-07-11 14:15:00,76.22,76.23,76.11,76.19,69184.45539135195,39.9317,39.9369,39.874,39.916,69184.4554
2005-07-11 14:20:00,76.17,76.17,76.1,76.16,41050.90311986864,39.9055,39.9055,39.8688,39.9002,41050.9031
2005-07-11 14:25:00,76.16,76.33,76.16,76.32,61193.21291735085,39.9002,39.9893,39.9002,39.9841,61193.2129
2005-07-11 14:30:00,76.31,76.52,76.3,76.5,77723.04324028462,39.9788,40.0888,39.9736,40.0784,77723.0432
2005-07-11 14:35:00,76.5,76.72,76.43,76.71,70717.02244116037,40.0784,40.1936,40.0417,40.1884,70717.0224
2005-07-11 14:40:00,76.71,76.76,76.66,76.73,68418.17186644774,40.1884,40.2146,40.1622,40.1989,68418.1719
2005-07-11 14:45:00,76.69,76.77,76.58,76.73,39189.92884510126,40.1779,40.2198,40.1203,40.1989,39189.9288
2005-07-11 14:50:00,76.73,76.85,76.71,76.84,39518.336070060206,40.1989,40.2617,40.1884,40.2565,39518.3361
2005-07-11 14:55:00,76.84,76.97,76.78,76.97,35905.85659551177,40.2565,40.3246,40.2251,40.3246,35905.8566
2005-07-11 15:00:00,76.95,76.99,76.72,76.72,43240.28461959497,40.3141,40.3351,40.1936,40.1936,43240.2846
2005-07-11 15:05:00,76.75,76.82,76.68,76.81,37110.01642036125,40.2093,40.246,40.1727,40.2408,37110.0164
2005-07-11 15:10:00,76.82,76.9,76.78,76.9,40613.026819923376,40.246,40.2879,40.2251,40.2879,40613.0268
2005-07-11 15:15:00,76.91,76.93,76.7,76.81,37876.29994526546,40.2932,40.3036,40.1831,40.2408,37876.2999
2005-07-11 15:20:00,76.75,76.77,76.65,76.72,39737.27422003284,40.2093,40.2198,40.1569,40.1936,39737.2742
2005-07-11 15:25:00,76.75,76.78,76.68,76.69,32402.846195949645,40.2093,40.2251,40.1727,40.1779,32402.8462
2005-07-11 15:30:00,76.7,76.87,76.65,76.87,51888.34154351396,40.1831,40.2722,40.1569,40.2722,51888.3415
2005-07-11 15:35:00,76.87,77.15,76.87,77.15,113300.49261083743,40.2722,40.4189,40.2722,40.4189,113300.4926
2005-07-11 15:40:00,77.15,77.34,77.09,77.17,121072.79693486592,40.4189,40.5184,40.3875,40.4294,121072.7969
2005-07-11 15:45:00,77.2,77.28,77.02,77.04,62616.310892172965,40.4451,40.487,40.3508,40.3613,62616.3109
2005-07-11 15:50:00,77.03,77.1,76.98,77.1,74438.97099069513,40.356,40.3927,40.3298,40.3927,74438.971
2005-07-11 15:55:00,77.11,77.27,77.06,77.21,100930.4871373837,40.3979,40.4818,40.3717,40.4503,100930.4871
2005-07-12 09:30:00,77.63,77.88,77.51,77.65,199233.7164750958,40.6704,40.8013,40.6075,40.6808,199233.7165
2005-07-12 09:35:00,77.64,77.78,77.42,77.58,154898.74110563766,40.6756,40.749,40.5603,40.6442,154898.7411
2005-07-12 09:40:00,77.57,77.76,77.48,77.67,102353.5851122058,40.6389,40.7385,40.5918,40.6913,102353.5851
2005-07-12 09:45:00,77.66,77.77,77.56,77.75,81116.58456486043,40.6861,40.7437,40.6337,40.7332,81116.5846
2005-07-12 09:50:00,77.75,77.78,77.65,77.78,56814.44991789819,40.7332,40.749,40.6808,40.749,56814.4499
2005-07-12 09:55:00,77.78,77.81,77.67,77.78,58128.07881773399,40.749,40.7647,40.6913,40.749,58128.0788
2005-07-12 10:00:00,77.78,77.87,77.66,77.67,117569.78653530378,40.749,40.7961,40.6861,40.6913,117569.7865
2005-07-12 10:05:00,77.66,77.8,77.51,77.76,104980.8429118774,40.6861,40.7594,40.6075,40.7385,104980.8429
2005-07-12 10:10:00,77.76,77.82,77.57,77.57,66666.66666666667,40.7385,40.7699,40.6389,40.6389,66666.6667
2005-07-12 10:15:00,77.57,77.69,77.46,77.65,106951.28626163107,40.6389,40.7018,40.5813,40.6808,106951.2863
2005-07-12 10:20:00,77.63,77.78,77.51,77.78,111330.04926108375,40.6704,40.749,40.6075,40.749,111330.0493
2005-07-12 10:25:00,77.74,77.82,77.65,77.79,66119.32129173509,40.728,40.7699,40.6808,40.7542,66119.3213
2005-07-12 10:30:00,77.79,78.06,77.79,78.03,125232.62178434592,40.7542,40.8956,40.7542,40.8799,125232.6218
2005-07-12 10:35:00,78.04,78.38,77.93,78.34,168472.9064039409,40.8852,41.0633,40.8275,41.0423,168472.9064
2005-07-12 10:40:00,78.37,78.46,78.3,78.42,149534.75643130817,41.0581,41.1052,41.0214,41.0842,149534.7564
2005-07-12 10:45:00,78.44,78.56,78.33,78.56,160262.72577996718,41.0947,41.1576,41.0371,41.1576,160262.7258
2005-07-12 10:50:00,78.56,78.84,78.5,78.5,188396.27805145047,41.1576,41.3043,41.1262,41.1262,188396.2781
2005-07-12 10:55:00,78.5,78.54,78.32,78.5,87465.79091406678,41.1262,41.1471,41.0319,41.1262,87465.7909
2005-07-12 11:00:00,78.5,78.65,78.41,78.46,106951.28626163107,41.1262,41.2047,41.079,41.1052,106951.2863
2005-07-12 11:05:00,78.46,78.48,78.24,78.31,73453.74931581829,41.1052,41.1157,40.9899,41.0266,73453.7493
2005-07-12 11:10:00,78.31,78.46,78.2,78.44,49698.96004378763,41.0266,41.1052,40.969,41.0947,49698.96
2005-07-12 11:15:00,78.43,78.45,78.34,78.4,42145.593869731805,41.0895,41.1,41.0423,41.0738,42145.5939
2005-07-12 11:20:00,78.41,78.46,78.34,78.42,39737.27422003284,41.079,41.1052,41.0423,41.0842,39737.2742
2005-07-12 11:25:00,78.41,78.44,78.35,78.41,35358.511220580185,41.079,41.0947,41.0476,41.079,35358.5112
2005-07-12 11:30:00,78.41,78.46,78.34,78.35,35577.44937055282,41.079,41.1052,41.0423,41.0476,35577.4494
2005-07-12 11:35:00,78.36,78.42,78.32,78.4,29228.243021346472,41.0528,41.0842,41.0319,41.0738,29228.243
2005-07-12 11:40:00,78.42,78.45,78.31,78.36,37547.89272030652,41.0842,41.1,41.0266,41.0528,37547.8927
2005-07-12 11:45:00,78.36,78.37,77.99,78.12,78051.45046524357,41.0528,41.0581,40.859,40.9271,78051.4505
2005-07-12 11:50:00,78.15,78.33,78.14,78.25,22769.567597153804,40.9428,41.0371,40.9376,40.9952,22769.5676
2005-07-12 11:55:00,78.25,78.25,78.1,78.16,33059.660645867545,40.9952,40.9952,40.9166,40.948,33059.6606
2005-07-12 12:00:00,78.16,78.2,78.1,78.15,38095.2380952381,40.948,40.969,40.9166,40.9428,38095.2381
2005-07-12 12:05:00,78.15,78.31,78.11,78.27,36562.67104542967,40.9428,41.0266,40.9218,41.0057,36562.671
2005-07-12 12:10:00,78.3,78.41,78.26,78.4,44444.444444444445,41.0214,41.079,41.0004,41.0738,44444.4444
2005-07-12 12:15:00,78.36,78.53,78.35,78.44,66119.32129173509,41.0528,41.1419,41.0476,41.0947,66119.3213
2005-07-12 12:20:00,78.44,78.48,78.4,78.46,64148.8779419814,41.0947,41.1157,41.0738,41.1052,64148.8779
2005-07-12 12:25:00,78.45,78.45,78.36,78.42,42036.12479474548,41.1,41.1,41.0528,41.0842,42036.1248
2005-07-12 12:30:00,78.42,78.42,78.18,78.3,54296.66119321292,41.0842,41.0842,40.9585,41.0214,54296.6612
2005-07-12 12:35:00,78.31,78.36,78.21,78.34,43568.69184455391,41.0266,41.0528,40.9742,41.0423,43568.6918
2005-07-12 12:40:00,78.36,78.41,78.31,78.33,23754.78927203065,41.0528,41.079,41.0266,41.0371,23754.7893
2005-07-12 12:45:00,78.34,78.35,78.2,78.25,9852.216748768473,41.0423,41.0476,40.969,40.9952,9852.2167
2005-07-12 12:50:00,78.25,78.43,78.24,78.43,23973.727422003285,40.9952,41.0895,40.9899,41.0895,23973.7274
2005-07-12 12:55:00,78.4,78.43,78.37,78.39,19047.61904761905,41.0738,41.0895,41.0581,41.0685,19047.619
2005-07-12 13:00:00,78.39,78.4,78.3,78.33,29994.526546250687,41.0685,41.0738,41.0214,41.0371,29994.5265
2005-07-12 13:05:00,78.34,78.37,78.26,78.26,23864.25834701697,41.0423,41.0581,41.0004,41.0004,23864.2583
2005-07-12 13:10:00,78.26,78.31,78.24,78.29,36015.32567049809,41.0004,41.0266,40.9899,41.0161,36015.3257
2005-07-12 13:15:00,78.29,78.32,78.18,78.21,35905.85659551177,41.0161,41.0319,40.9585,40.9742,35905.8566
2005-07-12 13:20:00,78.2,78.25,78.13,78.14,31746.031746031746,40.969,40.9952,40.9323,40.9376,31746.0317
2005-07-12 13:25:00,78.14,78.3,78.12,78.24,26491.51614668856,40.9376,41.0214,40.9271,40.9899,26491.5161
2005-07-12 13:30:00,78.24,78.28,78.21,78.25,30760.8100711549,40.9899,41.0109,40.9742,40.9952,30760.8101
2005-07-12 13:35:00,78.25,78.28,77.89,78.05,68308.70279146142,40.9952,41.0109,40.8066,40.8904,68308.7028
2005-07-12 13:40:00,78.04,78.16,77.96,78.07,38970.99069512863,40.8852,40.948,40.8433,40.9009,38970.9907
2005-07-12 13:45:00,78.06,78.2,78.05,78.2,26491.51614668856,40.8956,40.969,40.8904,40.969,26491.5161
2005-07-12 13:50:00,78.2,78.41,78.18,78.4,45210.72796934866,40.969,41.079,40.9585,41.0738,45210.728
2005-07-12 13:55:00,78.36,78.46,78.34,78.38,55829.22824302135,41.0528,41.1052,41.0423,41.0633,55829.2282
2005-07-12 14:00:00,78.4,78.42,78.25,78.25,150410.5090311987,41.0738,41.0842,40.9952,40.9952,150410.509
2005-07-12 14:05:00,78.27,78.35,78.21,78.24,49808.42911877395,41.0057,41.0476,40.9742,40.9899,49808.4291
2005-07-12 14:10:00,78.26,78.43,78.22,78.42,34701.69677066229,41.0004,41.0895,40.9795,41.0842,34701.6968
2005-07-12 14:15:00,78.42,78.5,78.39,78.42,52435.68691844554,41.0842,41.1262,41.0685,41.0842,52435.6869
2005-07-12 14:20:00,78.42,78.56,78.36,78.4,59879.58401751505,41.0842,41.1576,41.0528,41.0738,59879.584
2005-07-12 14:25:00,78.39,78.39,78.12,78.15,44444.444444444445,41.0685,41.0685,40.9271,40.9428,44444.4444
2005-07-12 14:30:00,78.17,78.31,78.16,78.22,34373.28954570334,40.9533,41.0266,40.948,40.9795,34373.2895
2005-07-12 14:35:00,78.24,78.27,78.17,78.24,26053.63984674329,40.9899,41.0057,40.9533,40.9899,26053.6398
2005-07-12 14:40:00,78.24,78.29,78.18,78.19,35577.44937055282,40.9899,41.0161,40.9585,40.9638,35577.4494
2005-07-12 14:45:00,78.2,78.21,78.15,78.21,24849.48002189381,40.969,40.9742,40.9428,40.9742,24849.48
2005-07-12 14:50:00,78.21,78.21,77.99,77.99,66666.66666666667,40.9742,40.9742,40.859,40.859,66666.6667
2005-07-12 14:55:00,77.98,78.14,77.98,78.07,43130.81554460865,40.8537,40.9376,40.8537,40.9009,43130.8155
2005-07-12 15:00:00,78.06,78.18,78.04,78.1,44006.56814449918,40.8956,40.9585,40.8852,40.9166,44006.5681
2005-07-12 15:05:00,78.1,78.26,78.09,78.2,34044.88232074439,40.9166,41.0004,40.9114,40.969,34044.8823
2005-07-12 15:10:00,78.2,78.26,78.1,78.19,44772.8516694034,40.969,41.0004,40.9166,40.9638,44772.8517
2005-07-12 15:15:00,78.19,78.21,78.07,78.16,47619.04761904762,40.9638,40.9742,40.9009,40.948,47619.0476
2005-07-12 15:20:00,78.14,78.16,77.99,77.99,50684.18171866448,40.9376,40.948,40.859,40.859,50684.1817
2005-07-12 15:25:00,78.01,78.1,77.97,78.09,61083.743842364536,40.8694,40.9166,40.8485,40.9114,61083.7438
2005-07-12 15:30:00,78.09,78.11,78.01,78.06,34373.28954570334,40.9114,40.9218,40.8694,40.8956,34373.2895
2005-07-12 15:35:00,78.06,78.11,77.97,77.97,49917.898193760266,40.8956,40.9218,40.8485,40.8485,49917.8982
2005-07-12 15:40:00,78.01,78.01,77.75,77.78,84729.06403940887,40.8694,40.8694,40.7332,40.749,84729.064
2005-07-12 15:45:00,77.8,77.88,77.67,77.87,91406.67761357415,40.7594,40.8013,40.6913,40.7961,91406.6776
2005-07-12 15:50:00,77.86,77.94,77.78,77.84,90859.3322386426,40.7909,40.8328,40.749,40.7804,90859.3322
2005-07-12 15:55:00,77.82,77.94,77.78,77.83,95457.03338806788,40.7699,40.8328,40.749,40.7751,95457.0334
2005-07-13 09:30:00,77.81,77.95,77.41,77.65,199343.1855500821,40.7647,40.838,40.5551,40.6808,199343.1856
2005-07-13 09:35:00,77.72,77.88,77.67,77.83,85714.28571428572,40.7175,40.8013,40.6913,40.7751,85714.2857
2005-07-13 09:40:00,77.85,77.95,77.74,77.76,126436.7816091954,40.7856,40.838,40.728,40.7385,126436.7816
2005-07-13 09:45:00,77.8,78.09,77.8,77.96,112972.0853858785,40.7594,40.9114,40.7594,40.8433,112972.0854
2005-07-13 09:50:00,77.99,78.26,77.99,78.05,76081.00711548988,40.859,41.0004,40.859,40.8904,76081.0071
2005-07-13 09:55:00,78.08,78.16,77.89,77.98,56923.91899288452,40.9061,40.948,40.8066,40.8537,56923.919
2005-07-13 10:00:00,77.99,78.01,77.7,77.76,101696.7706622879,40.859,40.8694,40.707,40.7385,101696.7707
2005-07-13 10:05:00,77.78,77.78,77.44,77.6,97865.35303776684,40.749,40.749,40.5708,40.6547,97865.353
2005-07-13 10:10:00,77.64,77.78,77.51,77.69,77723.04324028462,40.6756,40.749,40.6075,40.7018,77723.0432
2005-07-13 10:15:00,77.7,77.85,77.61,77.67,59222.76956759716,40.707,40.7856,40.6599,40.6913,59222.7696
2005-07-13 10:20:00,77.67,77.78,77.6,77.71,56486.04269293925,40.6913,40.749,40.6547,40.7123,56486.0427
2005-07-13 10:25:00,77.69,77.89,77.36,77.37,76956.75971538041,40.7018,40.8066,40.5289,40.5342,76956.7597
2005-07-13 10:30:00,77.51,78.33,77.21,77.72,334209.0859332239,40.6075,41.0371,40.4503,40.7175,334209.0859
2005-07-13 10:35:00,77.72,77.73,77.03,77.08,206568.14449917892,40.7175,40.7228,40.356,40.3822,206568.1445
2005-07-13 10:40:00,77.07,77.74,77.07,77.49,189381.4997263273,40.377,40.728,40.377,40.597,189381.4997
2005-07-13 10:45:00,77.46,77.56,77.25,77.37,96223.31691297208,40.5813,40.6337,40.4713,40.5342,96223.3169
2005-07-13 10:50:00,77.34,77.46,77.21,77.46,113847.83798576905,40.5184,40.5813,40.4503,40.5813,113847.838
2005-07-13 10:55:00,77.43,77.83,77.43,77.81,92829.77558839628,40.5656,40.7751,40.5656,40.7647,92829.7756
2005-07-13 11:00:00,77.81,78.1,77.78,77.99,88451.01258894363,40.7647,40.9166,40.749,40.859,88451.0126
2005-07-13 11:05:00,78.04,78.1,77.89,77.98,71045.42966611932,40.8852,40.9166,40.8066,40.8537,71045.4297
2005-07-13 11:10:00,77.92,77.96,77.81,77.87,31308.155446086483,40.8223,40.8433,40.7647,40.7961,31308.1554
2005-07-13 11:15:00,77.83,77.86,77.74,77.77,42802.4083196497,40.7751,40.7909,40.728,40.7437,42802.4083
2005-07-13 11:20:00,77.76,77.83,77.66,77.78,49917.898193760266,40.7385,40.7751,40.6861,40.749,49917.8982
2005-07-13 11:25:00,77.76,77.86,77.73,77.81,26929.39244663383,40.7385,40.7909,40.7228,40.7647,26929.3924
2005-07-13 11:30:00,77.81,77.88,77.78,77.83,33169.12972085386,40.7647,40.8013,40.749,40.7751,33169.1297
2005-07-13 11:35:00,77.85,77.89,77.75,77.78,28352.49042145594,40.7856,40.8066,40.7332,40.749,28352.4904
2005-07-13 11:40:00,77.77,77.82,77.71,77.78,39846.74329501916,40.7437,40.7699,40.7123,40.749,39846.7433
2005-07-13 11:45:00,77.75,77.82,77.75,77.78,26163.10892172961,40.7332,40.7699,40.7332,40.749,26163.1089
2005-07-13 11:50:00,77.76,77.76,77.54,77.58,37328.95457033388,40.7385,40.7385,40.6232,40.6442,37328.9546
2005-07-13 11:55:00,77.57,77.65,77.53,77.54,31746.031746031746,40.6389,40.6808,40.618,40.6232,31746.0317
2005-07-13 12:00:00,77.58,77.58,77.49,77.57,28461.959496442258,40.6442,40.6442,40.597,40.6389,28461.9595
2005-07-13 12:05:00,77.56,77.57,77.51,77.54,40941.43404488232,40.6337,40.6389,40.6075,40.6232,40941.434
2005-07-13 12:10:00,77.53,77.63,77.53,77.6,36453.20197044335,40.618,40.6704,40.618,40.6547,36453.202
2005-07-13 12:15:00,77.58,77.68,77.58,77.63,36562.67104542967,40.6442,40.6966,40.6442,40.6704,36562.671
2005-07-13 12:20:00,77.63,77.65,77.56,77.6,24083.1964969896,40.6704,40.6808,40.6337,40.6547,24083.1965
2005-07-13 12:25:00,77.58,77.64,77.53,77.64,12917.350848385331,40.6442,40.6756,40.618,40.6756,12917.3508
2005-07-13 12:30:00,77.62,77.62,77.5,77.61,32840.72249589491,40.6651,40.6651,40.6023,40.6599,32840.7225
2005-07-13 12:35:00,77.61,77.73,77.57,77.7,34920.63492063492,40.6599,40.7228,40.6389,40.707,34920.6349
2005-07-13 12:40:00,77.66,77.69,77.55,77.55,35030.10399562124,40.6861,40.7018,40.6285,40.6285,35030.104
2005-07-13 12:45:00,77.51,77.55,77.43,77.46,27805.14504652436,40.6075,40.6285,40.5656,40.5813,27805.145
2005-07-13 12:50:00,77.46,77.47,77.42,77.42,89217.29611384784,40.5813,40.5865,40.5603,40.5603,89217.2961
2005-07-13 12:55:00,77.44,77.46,77.4,77.43,58456.486042692944,40.5708,40.5813,40.5499,40.5656,58456.486
2005-07-13 13:00:00,77.4,77.42,77.35,77.42,56595.51176792556,40.5499,40.5603,40.5237,40.5603,56595.5118
2005-07-13 13:05:00,77.42,77.46,77.38,77.42,34154.35139573071,40.5603,40.5813,40.5394,40.5603,34154.3514
2005-07-13 13:10:00,77.4,77.41,77.31,77.31,39737.27422003284,40.5499,40.5551,40.5027,40.5027,39737.2742
2005-07-13 13:15:00,77.31,77.37,77.25,77.29,61850.02736726875,40.5027,40.5342,40.4713,40.4922,61850.0274
2005-07-13 13:20:00,77.32,77.32,77.25,77.25,29447.181171319105,40.508,40.508,40.4713,40.4713,29447.1812
2005-07-13 13:25:00,77.26,77.31,77.23,77.27,39518.336070060206,40.4765,40.5027,40.4608,40.4818,39518.3361
2005-07-13 13:30:00,77.28,77.36,77.27,77.36,50903.11986863711,40.487,40.5289,40.4818,40.5289,50903.1199
2005-07-13 13:35:00,77.35,77.42,77.33,77.37,72906.4039408867,40.5237,40.5603,40.5132,40.5342,72906.4039
2005-07-13 13:40:00,77.37,77.41,77.35,77.36,70060.20799124248,40.5342,40.5551,40.5237,40.5289,70060.208
2005-07-13 13:45:00,77.36,77.36,77.25,77.25,27914.61412151068,40.5289,40.5289,40.4713,40.4713,27914.6141
2005-07-13 13:50:00,77.27,77.37,77.26,77.37,44225.506294471816,40.4818,40.5342,40.4765,40.5342,44225.5063
2005-07-13 13:55:00,77.37,77.39,77.35,77.38,38095.2380952381,40.5342,40.5446,40.5237,40.5394,38095.2381
2005-07-13 14:00:00,77.38,77.42,77.33,77.34,41926.65571975917,40.5394,40.5603,40.5132,40.5184,41926.6557
2005-07-13 14:05:00,77.34,77.37,77.32,77.35,40284.61959496442,40.5184,40.5342,40.508,40.5237,40284.6196
2005-07-13 14:10:00,77.34,77.36,77.3,77.3,32074.438970990697,40.5184,40.5289,40.4975,40.4975,32074.439
2005-07-13 14:15:00,77.28,77.35,77.26,77.26,44772.8516694034,40.487,40.5237,40.4765,40.4765,44772.8517
2005-07-13 14:20:00,77.25,77.3,77.21,77.28,33607.00602079913,40.4713,40.4975,40.4503,40.487,33607.006
2005-07-13 14:25:00,77.3,77.36,77.25,77.36,37219.485495347566,40.4975,40.5289,40.4713,40.5289,37219.4855
2005-07-13 14:30:00,77.36,77.38,77.29,77.32,46524.356869184456,40.5289,40.5394,40.4922,40.508,46524.3569
2005-07-13 14:35:00,77.31,77.38,77.19,77.25,71483.3059660646,40.5027,40.5394,40.4399,40.4713,71483.306
2005-07-13 14:40:00,77.21,77.25,77.05,77.15,90421.45593869733,40.4503,40.4713,40.3665,40.4189,90421.4559
2005-07-13 14:45:00,77.15,77.26,77.14,77.25,32402.846195949645,40.4189,40.4765,40.4137,40.4713,32402.8462
2005-07-13 14:50:00,77.25,77.25,77.16,77.22,52326.21784345923,40.4713,40.4713,40.4241,40.4556,52326.2178
2005-07-13 14:55:00,77.23,77.23,77.09,77.1,41707.71756978654,40.4608,40.4608,40.3875,40.3927,41707.7176
2005-07-13 15:00:00,77.12,77.14,77.05,77.06,64696.223316912976,40.4032,40.4137,40.3665,40.3717,64696.2233
2005-07-13 15:05:00,77.06,77.24,77.02,77.2,83524.90421455938,40.3717,40.466,40.3508,40.4451,83524.9042
2005-07-13 15:10:00,77.22,77.25,77.13,77.19,35905.85659551177,40.4556,40.4713,40.4084,40.4399,35905.8566
2005-07-13 15:15:00,77.16,77.37,77.13,77.36,58018.60974274768,40.4241,40.5342,40.4084,40.5289,58018.6097
2005-07-13 15:20:00,77.37,77.41,77.3,77.32,74548.44006568145,40.5342,40.5551,40.4975,40.508,74548.4401
2005-07-13 15:25:00,77.34,77.39,77.22,77.27,40722.49589490969,40.5184,40.5446,40.4556,40.4818,40722.4959
2005-07-13 15:30:00,77.19,77.31,77.1,77.17,106513.40996168584,40.4399,40.5027,40.3927,40.4294,106513.41
2005-07-13 15:35:00,77.16,77.19,77.09,77.15,73344.28024083197,40.4241,40.4399,40.3875,40.4189,73344.2802
2005-07-13 15:40:00,77.15,77.18,76.95,76.96,88888.88888888889,40.4189,40.4346,40.3141,40.3194,88888.8889
2005-07-13 15:45:00,76.96,77.15,76.95,77.15,105528.18828680896,40.3194,40.4189,40.3141,40.4189,105528.1883
2005-07-13 15:50:00,77.15,77.17,77.0,77.01,86918.4455391352,40.4189,40.4294,40.3403,40.3455,86918.4455
2005-07-13 15:55:00,77.01,77.18,76.99,77.17,148659.00383141762,40.3455,40.4346,40.3351,40.4294,148659.0038
2005-07-14 09:30:00,77.37,77.65,77.35,77.64,142528.7356321839,40.5342,40.6808,40.5237,40.6756,142528.7356
2005-07-14 09:35:00,77.69,77.99,77.62,77.83,146250.68418171868,40.7018,40.859,40.6651,40.7751,146250.6842
2005-07-14 09:40:00,77.83,77.92,77.49,77.67,74329.50191570881,40.7751,40.8223,40.597,40.6913,74329.5019
2005-07-14 09:45:00,77.65,77.79,77.57,77.6,53968.25396825397,40.6808,40.7542,40.6389,40.6547,53968.254
2005-07-14 09:50:00,77.59,77.71,77.47,77.63,58128.07881773399,40.6494,40.7123,40.5865,40.6704,58128.0788
2005-07-14 09:55:00,77.65,77.69,77.49,77.55,45867.54241926656,40.6808,40.7018,40.597,40.6285,45867.5424
2005-07-14 10:00:00,77.54,77.64,77.49,77.51,40284.61959496442,40.6232,40.6756,40.597,40.6075,40284.6196
2005-07-14 10:05:00,77.52,77.52,77.09,77.2,84619.59496442255,40.6127,40.6127,40.3875,40.4451,84619.595
2005-07-14 10:10:00,77.22,77.27,77.0,77.05,84838.53311439519,40.4556,40.4818,40.3403,40.3665,84838.5331
2005-07-14 10:15:00,76.97,77.15,76.84,76.84,98193.7602627258,40.3246,40.4189,40.2565,40.2565,98193.7603
2005-07-14 10:20:00,76.83,77.01,76.78,76.87,128954.57033388068,40.2512,40.3455,40.2251,40.2722,128954.5703
2005-07-14 10:25:00,76.88,76.99,76.76,76.87,66557.19759168035,40.2774,40.3351,40.2146,40.2722,66557.1976
2005-07-14 10:30:00,76.88,76.88,76.42,76.55,185769.0202517789,40.2774,40.2774,40.0364,40.1046,185769.0203
2005-07-14 10:35:00,76.55,76.57,76.32,76.41,139354.13245758074,40.1046,40.115,39.9841,40.0312,139354.1325
2005-07-14 10:40:00,76.32,76.53,76.05,76.35,186316.36562671047,39.9841,40.0941,39.8426,39.9998,186316.3656
2005-07-14 10:45:00,76.35,76.46,76.14,76.14,81882.86808976464,39.9998,40.0574,39.8898,39.8898,81882.8681
2005-07-14 10:50:00,76.15,76.25,75.96,76.09,91954.02298850576,39.895,39.9474,39.7955,39.8636,91954.023
2005-07-14 10:55:00,76.18,76.35,76.0,76.2,100383.14176245211,39.9107,39.9998,39.8164,39.9212,100383.1418
2005-07-14 11:00:00,76.19,76.4,76.15,76.31,84181.71866447729,39.916,40.026,39.895,39.9788,84181.7187
2005-07-14 11:05:00,76.31,76.35,76.16,76.27,54734.53749315818,39.9788,39.9998,39.9002,39.9579,54734.5375
2005-07-14 11:10:00,76.28,76.53,76.23,76.37,81554.46086480569,39.9631,40.0941,39.9369,40.0103,81554.4609
2005-07-14 11:15:00,76.37,76.45,76.22,76.34,39080.45977011495,40.0103,40.0522,39.9317,39.9945,39080.4598
2005-07-14 11:20:00,76.34,76.34,76.05,76.07,54953.47564313082,39.9945,39.9945,39.8426,39.8531,54953.4756
2005-07-14 11:25:00,76.07,76.22,76.02,76.22,58456.486042692944,39.8531,39.9317,39.8269,39.9317,58456.486
2005-07-14 11:30:00,76.22,76.22,76.01,76.1,62725.77996715928,39.9317,39.9317,39.8216,39.8688,62725.78
2005-07-14 11:35:00,76.1,76.1,75.82,75.82,152490.4214559387,39.8688,39.8688,39.7221,39.7221,152490.4215
2005-07-14 11:40:00,75.82,75.84,75.52,75.54,153366.17405582924,39.7221,39.7326,39.5649,39.5754,153366.1741
2005-07-14 11:45:00,75.55,75.55,75.15,75.28,199890.53092501368,39.5807,39.5807,39.3711,39.4392,199890.5309
2005-07-14 11:50:00,75.27,75.38,74.54,74.87,203065.13409961687,39.434,39.4916,39.0515,39.2244,203065.1341
2005-07-14 11:55:00,74.88,74.98,74.61,74.81,186754.24192665573,39.2296,39.282,39.0882,39.193,186754.2419
2005-07-14 12:00:00,74.78,75.04,74.54,74.54,171866.4477285167,39.1773,39.3135,39.0515,39.0515,171866.4477
2005-07-14 12:05:00,74.55,74.76,74.51,74.66,149644.2255062945,39.0568,39.1668,39.0358,39.1144,149644.2255
2005-07-14 12:10:00,74.65,74.72,74.6,74.64,117131.91023535852,39.1091,39.1458,39.083,39.1039,117131.9102
2005-07-14 12:15:00,74.63,75.01,74.63,74.91,142090.85933223864,39.0987,39.2977,39.0987,39.2454,142090.8593
2005-07-14 12:20:00,74.93,75.0,74.73,74.91,106403.9408866995,39.2558,39.2925,39.1511,39.2454,106403.9409
2005-07-14 12:25:00,74.88,74.9,74.24,74.27,182156.54077723043,39.2296,39.2401,38.8943,38.9101,182156.5408
2005-07-14 12:30:00,74.3,74.61,74.25,74.58,123809.52380952382,38.9258,39.0882,38.8996,39.0725,123809.5238
2005-07-14 12:35:00,74.57,74.69,74.49,74.49,118226.60098522168,39.0672,39.1301,39.0253,39.0253,118226.601
2005-07-14 12:40:00,74.51,74.86,74.44,74.75,74001.09469074987,39.0358,39.2192,38.9991,39.1615,74001.0947
2005-07-14 12:45:00,74.77,74.92,74.67,74.9,70169.67706622879,39.172,39.2506,39.1196,39.2401,70169.6771
2005-07-14 12:50:00,74.87,74.9,74.7,74.71,78489.32676518883,39.2244,39.2401,39.1353,39.1406,78489.3268
2005-07-14 12:55:00,74.71,74.88,74.66,74.86,50574.71264367816,39.1406,39.2296,39.1144,39.2192,50574.7126
2005-07-14 13:00:00,74.87,74.91,74.7,74.71,66228.7903667214,39.2244,39.2454,39.1353,39.1406,66228.7904
2005-07-14 13:05:00,74.7,74.72,74.55,74.61,50027.36726874658,39.1353,39.1458,39.0568,39.0882,50027.3673
2005-07-14 13:10:00,74.61,74.72,74.51,74.59,77723.04324028462,39.0882,39.1458,39.0358,39.0777,77723.0432
2005-07-14 13:15:00,74.58,74.66,74.48,74.53,41707.71756978654,39.0725,39.1144,39.0201,39.0463,41707.7176
2005-07-14 13:20:00,74.57,74.57,74.51,74.54,45101.25889436234,39.0672,39.0672,39.0358,39.0515,45101.2589
2005-07-14 13:25:00,74.54,74.58,74.52,74.55,49808.42911877395,39.0515,39.0725,39.041,39.0568,49808.4291
2005-07-14 13:30:00,74.55,74.56,74.33,74.35,86152.16201423098,39.0568,39.062,38.9415,38.952,86152.162
2005-07-14 13:35:00,74.36,74.36,73.77,73.77,187192.118226601,38.9572,38.9572,38.6481,38.6481,187192.1182
2005-07-14 13:40:00,73.77,74.01,73.68,73.78,197810.61850027367,38.6481,38.7738,38.601,38.6534,197810.6185
2005-07-14 13:45:00,73.8,73.93,73.75,73.9,95894.90968801314,38.6638,38.7319,38.6376,38.7162,95894.9097
2005-07-14 13:50:00,73.85,74.0,73.79,73.96,92063.49206349209,38.69,38.7686,38.6586,38.7477,92063.4921
2005-07-14 13:55:00,74.0,74.09,73.87,74.08,106951.28626163107,38.7686,38.8158,38.7005,38.8105,106951.2863
2005-07-14 14:00:00,74.09,74.13,73.93,74.02,100273.6726874658,38.8158,38.8367,38.7319,38.7791,100273.6727
2005-07-14 14:05:00,74.05,74.1,73.9,74.01,81554.46086480569,38.7948,38.821,38.7162,38.7738,81554.4609
2005-07-14 14:10:00,74.0,74.08,73.92,73.99,112643.67816091956,38.7686,38.8105,38.7267,38.7634,112643.6782
2005-07-14 14:15:00,73.94,74.29,73.94,74.19,119649.6989600438,38.7372,38.9205,38.7372,38.8682,119649.699
2005-07-14 14:20:00,74.16,74.21,73.99,73.99,105418.71921182268,38.8524,38.8786,38.7634,38.7634,105418.7192
2005-07-14 14:25:00,73.99,74.03,73.85,73.94,110344.8275862069,38.7634,38.7843,38.69,38.7372,110344.8276
2005-07-14 14:30:00,73.96,73.96,73.72,73.79,77941.98139025725,38.7477,38.7477,38.6219,38.6586,77941.9814
2005-07-14 14:35:00,73.81,73.87,73.74,73.78,74657.90914066776,38.6691,38.7005,38.6324,38.6534,74657.9091
2005-07-14 14:40:00,73.8,74.06,73.77,73.94,88341.54351395731,38.6638,38.8,38.6481,38.7372,88341.5435
2005-07-14 14:45:00,73.95,74.03,73.9,73.98,93596.0591133005,38.7424,38.7843,38.7162,38.7581,93596.0591
2005-07-14 14:50:00,73.98,74.08,73.86,74.0,172851.66940339355,38.7581,38.8105,38.6953,38.7686,172851.6694
2005-07-14 14:55:00,73.98,74.12,73.97,74.08,103010.3995621237,38.7581,38.8315,38.7529,38.8105,103010.3996
2005-07-14 15:00:00,74.07,74.27,74.07,74.17,94033.93541324577,38.8053,38.9101,38.8053,38.8577,94033.9354
2005-07-14 15:05:00,74.16,74.27,74.03,74.19,105747.12643678162,38.8524,38.9101,38.7843,38.8682,105747.1264
2005-07-14 15:10:00,74.2,74.3,74.13,74.29,66009.85221674877,38.8734,38.9258,38.8367,38.9205,66009.8522
2005-07-14 15:15:00,74.28,74.32,74.08,74.08,82649.15161466887,38.9153,38.9363,38.8105,38.8105,82649.1516
2005-07-14 15:20:00,74.1,74.21,74.08,74.16,73782.15654077723,38.821,38.8786,38.8105,38.8524,73782.1565
2005-07-14 15:25:00,74.17,74.42,74.17,74.27,96442.25506294472,38.8577,38.9886,38.8577,38.9101,96442.2551
2005-07-14 15:30:00,74.27,74.35,74.25,74.26,72577.99671592776,38.9101,38.952,38.8996,38.9048,72577.9967
2005-07-14 15:35:00,74.26,74.35,74.08,74.08,106403.9408866995,38.9048,38.952,38.8105,38.8105,106403.9409
2005-07-14 15:40:00,74.14,74.19,74.02,74.08,83634.3732895457,38.842,38.8682,38.7791,38.8105,83634.3733
2005-07-14 15:45:00,74.07,74.11,73.95,74.0,118226.60098522168,38.8053,38.8262,38.7424,38.7686,118226.601
2005-07-14 15:50:00,73.99,74.0,73.84,73.87,134646.96223316912,38.7634,38.7686,38.6848,38.7005,134646.9622
2005-07-14 15:55:00,73.85,73.96,73.71,73.91,203503.01039956213,38.69,38.7477,38.6167,38.7215,203503.0104
2005-07-15 09:30:00,74.93,75.31,74.91,74.91,451559.9343185551,39.2558,39.4549,39.2454,39.2454,451559.9343
2005-07-15 09:35:00,75.11,75.17,74.82,75.04,171100.16420361248,39.3501,39.3816,39.1982,39.3135,171100.1642
2005-07-15 09:40:00,75.05,75.17,74.91,75.09,151395.73070607553,39.3187,39.3816,39.2454,39.3397,151395.7307
2005-07-15 09:45:00,75.09,75.55,75.08,75.53,231308.1554460865,39.3397,39.5807,39.3344,39.5702,231308.1554
2005-07-15 09:50:00,75.42,75.58,75.35,75.52,158949.09688013137,39.5125,39.5964,39.4759,39.5649,158949.0969
2005-07-15 09:55:00,75.55,75.68,75.53,75.56,133442.8024083197,39.5807,39.6488,39.5702,39.5859,133442.8024
2005-07-15 10:00:00,75.55,75.55,75.35,75.46,115708.8122605364,39.5807,39.5807,39.4759,39.5335,115708.8123
2005-07-15 10:05:00,75.46,75.55,75.22,75.46,135632.183908046,39.5335,39.5807,39.4078,39.5335,135632.1839
2005-07-15 10:10:00,75.47,75.72,75.44,75.64,176573.6179529283,39.5387,39.6697,39.523,39.6278,176573.618
2005-07-15 10:15:00,75.67,75.82,75.64,75.67,164532.0197044335,39.6435,39.7221,39.6278,39.6435,164532.0197
2005-07-15 10:20:00,75.68,75.73,75.47,75.64,109688.013136289,39.6488,39.675,39.5387,39.6278,109688.0131
2005-07-15 10:25:00,75.63,75.77,75.55,75.68,102572.52326217844,39.6226,39.6959,39.5807,39.6488,102572.5233
2005-07-15 10:30:00,75.67,75.71,75.46,75.5,124028.46195949645,39.6435,39.6645,39.5335,39.5545,124028.462
2005-07-15 10:35:00,75.48,75.58,75.41,75.54,128188.28680897648,39.544,39.5964,39.5073,39.5754,128188.2868
2005-07-15 10:40:00,75.52,75.54,75.42,75.42,55610.29009304872,39.5649,39.5754,39.5125,39.5125,55610.2901
2005-07-15 10:45:00,75.42,75.43,75.08,75.25,148877.94198139026,39.5125,39.5178,39.3344,39.4235,148877.942
2005-07-15 10:50:00,75.26,75.33,74.91,74.99,248385.33114395183,39.4287,39.4654,39.2454,39.2873,248385.3311
2005-07-15 10:55:00,75.01,75.12,74.88,74.89,180842.91187739465,39.2977,39.3554,39.2296,39.2349,180842.9119
2005-07-15 11:00:00,74.89,75.55,74.59,74.69,158292.28243021347,39.2349,39.5807,39.0777,39.1301,158292.2824
2005-07-15 11:05:00,74.72,75.07,74.61,74.95,165626.71045429667,39.1458,39.3292,39.0882,39.2663,165626.7105
2005-07-15 11:10:00,74.95,75.14,74.92,75.04,114285.71428571428,39.2663,39.3659,39.2506,39.3135,114285.7143
2005-07-15 11:15:00,75.0,75.23,74.98,75.09,96442.25506294472,39.2925,39.413,39.282,39.3397,96442.2551
2005-07-15 11:20:00,75.09,75.2,74.95,74.99,69731.80076628353,39.3397,39.3973,39.2663,39.2873,69731.8008
2005-07-15 11:25:00,75.2,75.2,74.91,74.95,74876.84729064039,39.3973,39.3973,39.2454,39.2663,74876.8473
2005-07-15 11:30:00,74.93,75.09,74.71,74.8,75095.78544061304,39.2558,39.3397,39.1406,39.1877,75095.7854
2005-07-15 11:35:00,74.81,75.03,74.81,75.0,72359.05856595511,39.193,39.3082,39.193,39.2925,72359.0586
2005-07-15 11:40:00,75.01,75.03,74.9,74.93,44116.03721948549,39.2977,39.3082,39.2401,39.2558,44116.0372
2005-07-15 11:45:00,74.93,75.0,74.91,74.99,44991.78981937603,39.2558,39.2925,39.2454,39.2873,44991.7898
2005-07-15 11:50:00,74.99,75.17,74.99,75.06,80569.23918992885,39.2873,39.3816,39.2873,39.3239,80569.2392
2005-07-15 11:55:00,75.07,75.13,74.96,74.96,51888.34154351396,39.3292,39.3606,39.2716,39.2716,51888.3415
2005-07-15 12:00:00,74.95,74.99,74.82,74.86,69731.80076628353,39.2663,39.2873,39.1982,39.2192,69731.8008
2005-07-15 12:05:00,74.83,74.92,74.82,74.82,32512.31527093596,39.2034,39.2506,39.1982,39.1982,32512.3153
2005-07-15 12:10:00,74.82,74.9,74.82,74.88,40722.49589490969,39.1982,39.2401,39.1982,39.2296,40722.4959
2005-07-15 12:15:00,74.88,75.09,74.83,75.06,40941.43404488232,39.2296,39.3397,39.2034,39.3239,40941.434
2005-07-15 12:20:00,75.03,75.03,74.87,75.0,37766.83087027915,39.3082,39.3082,39.2244,39.2925,37766.8309
2005-07-15 12:25:00,74.99,75.04,74.93,75.03,20361.247947454845,39.2873,39.3135,39.2558,39.3082,20361.2479
2005-07-15 12:30:00,75.03,75.08,74.98,75.03,42364.53201970444,39.3082,39.3344,39.282,39.3082,42364.532
2005-07-15 12:35:00,75.03,75.1,75.0,75.1,32621.78434592228,39.3082,39.3449,39.2925,39.3449,32621.7843
2005-07-15 12:40:00,75.08,75.18,75.06,75.1,49261.08374384237,39.3344,39.3868,39.3239,39.3449,49261.0837
2005-07-15 12:45:00,75.09,75.1,74.96,75.03,33278.598795840175,39.3397,39.3449,39.2716,39.3082,33278.5988
2005-07-15 12:50:00,75.03,75.09,75.03,75.08,23207.44389709907,39.3082,39.3397,39.3082,39.3344,23207.4439
2005-07-15 12:55:00,75.08,75.14,75.07,75.14,19376.026272578,39.3344,39.3659,39.3292,39.3659,19376.0263
2005-07-15 13:00:00,75.14,75.23,75.12,75.21,51559.93431855501,39.3659,39.413,39.3554,39.4025,51559.9343
2005-07-15 13:05:00,75.21,75.24,75.18,75.23,27695.675971538043,39.4025,39.4182,39.3868,39.413,27695.676
2005-07-15 13:10:00,75.21,75.23,75.06,75.09,31198.686371100164,39.4025,39.413,39.3239,39.3397,31198.6864
2005-07-15 13:15:00,75.09,75.18,75.09,75.13,17624.521072796935,39.3397,39.3868,39.3397,39.3606,17624.5211
2005-07-15 13:20:00,75.16,75.2,75.1,75.14,29337.712096332787,39.3763,39.3973,39.3449,39.3659,29337.7121
2005-07-15 13:25:00,75.14,75.22,75.14,75.16,28133.552271483302,39.3659,39.4078,39.3659,39.3763,28133.5523
2005-07-15 13:30:00,75.17,75.17,75.07,75.15,33059.660645867545,39.3816,39.3816,39.3292,39.3711,33059.6606
2005-07-15 13:35:00,75.18,75.24,75.15,75.22,27148.33059660645,39.3868,39.4182,39.3711,39.4078,27148.3306
2005-07-15 13:40:00,75.22,75.24,75.19,75.2,24849.48002189381,39.4078,39.4182,39.3921,39.3973,24849.48
2005-07-15 13:45:00,75.2,75.2,75.14,75.14,15654.07772304324,39.3973,39.3973,39.3659,39.3659,15654.0777
2005-07-15 13:50:00,75.14,75.16,75.09,75.14,21674.87684729064,39.3659,39.3763,39.3397,39.3659,21674.8768
2005-07-15 13:55:00,75.13,75.14,75.03,75.05,43897.099069512864,39.3606,39.3659,39.3082,39.3187,43897.0991
2005-07-15 14:00:00,75.03,75.08,74.93,74.98,39627.80514504653,39.3082,39.3344,39.2558,39.282,39627.8051
2005-07-15 14:05:00,74.99,75.09,74.96,75.01,27586.206896551725,39.2873,39.3397,39.2716,39.2977,27586.2069
2005-07-15 14:10:00,75.0,75.03,74.92,74.93,34701.69677066229,39.2925,39.3082,39.2506,39.2558,34701.6968
2005-07-15 14:15:00,74.93,74.94,74.89,74.9,47071.70224411604,39.2558,39.2611,39.2349,39.2401,47071.7022
2005-07-15 14:20:00,74.89,74.98,74.82,74.95,41817.18664477285,39.2349,39.282,39.1982,39.2663,41817.1866
2005-07-15 14:25:00,74.95,75.09,74.93,75.04,55610.29009304872,39.2663,39.3397,39.2558,39.3135,55610.2901
2005-07-15 14:30:00,75.03,75.06,74.91,74.97,35905.85659551177,39.3082,39.3239,39.2454,39.2768,35905.8566
2005-07-15 14:35:00,74.99,75.03,74.88,74.95,26600.98522167488,39.2873,39.3082,39.2296,39.2663,26600.9852
2005-07-15 14:40:00,74.94,74.94,74.78,74.8,28680.897646414887,39.2611,39.2611,39.1773,39.1877,28680.8976
2005-07-15 14:45:00,74.81,74.88,74.74,74.81,46852.76409414341,39.193,39.2296,39.1563,39.193,46852.7641
2005-07-15 14:50:00,74.78,74.89,74.78,74.84,25506.29447181172,39.1773,39.2349,39.1773,39.2087,25506.2945
2005-07-15 14:55:00,74.85,75.0,74.79,74.99,23754.78927203065,39.2139,39.2925,39.1825,39.2873,23754.7893
2005-07-15 15:00:00,75.0,75.02,74.9,75.0,33935.41324575808,39.2925,39.303,39.2401,39.2925,33935.4132
2005-07-15 15:05:00,75.0,75.06,74.96,74.99,23097.97482211276,39.2925,39.3239,39.2716,39.2873,23097.9748
2005-07-15 15:10:00,75.0,75.0,74.87,74.87,56595.51176792556,39.2925,39.2925,39.2244,39.2244,56595.5118
2005-07-15 15:15:00,74.88,74.93,74.82,74.91,21018.06239737274,39.2296,39.2558,39.1982,39.2454,21018.0624
2005-07-15 15:20:00,74.91,74.97,74.91,74.92,33825.94417077176,39.2454,39.2768,39.2454,39.2506,33825.9442
2005-07-15 15:25:00,74.91,74.95,74.82,74.85,39299.39792008758,39.2454,39.2663,39.1982,39.2139,39299.3979
2005-07-15 15:30:00,74.84,74.93,74.84,74.93,55500.8210180624,39.2087,39.2558,39.2087,39.2558,55500.821
2005-07-15 15:35:00,74.94,74.98,74.93,74.93,32731.2534209086,39.2611,39.282,39.2558,39.2558,32731.2534
2005-07-15 15:40:00,74.93,75.07,74.91,75.0,59113.30049261084,39.2558,39.3292,39.2454,39.2925,59113.3005
2005-07-15 15:45:00,75.01,75.08,74.98,75.04,46524.356869184456,39.2977,39.3344,39.282,39.3135,46524.3569
2005-07-15 15:50:00,75.04,75.07,74.99,75.05,82430.21346469622,39.3135,39.3292,39.2873,39.3187,82430.2135
2005-07-15 15:55:00,75.02,75.03,74.94,74.98,92829.77558839628,39.303,39.3082,39.2611,39.282,92829.7756
2005-07-18 09:30:00,74.45,74.45,73.54,73.68,321620.1423097975,39.0044,39.0044,38.5276,38.601,321620.1423
2005-07-18 09:35:00,73.76,73.94,73.54,73.77,145155.99343185552,38.6429,38.7372,38.5276,38.6481,145155.9934
2005-07-18 09:40:00,73.77,74.08,73.77,73.81,103776.68308702792,38.6481,38.8105,38.6481,38.6691,103776.6831
2005-07-18 09:45:00,73.82,73.95,73.7,73.7,87684.7290640394,38.6743,38.7424,38.6114,38.6114,87684.7291
2005-07-18 09:50:00,73.7,73.79,73.62,73.76,73672.68746579092,38.6114,38.6586,38.5695,38.6429,73672.6875
2005-07-18 09:55:00,73.76,73.77,73.31,73.31,161795.2928297756,38.6429,38.6481,38.4071,38.4071,161795.2928
2005-07-18 10:00:00,73.31,73.34,73.09,73.15,133004.92610837438,38.4071,38.4228,38.2919,38.3233,133004.9261
2005-07-18 10:05:00,73.15,73.31,73.1,73.26,124356.8691844554,38.3233,38.4071,38.2971,38.3809,124356.8692
2005-07-18 10:10:00,73.23,73.45,73.13,73.2,110892.17296113848,38.3652,38.4805,38.3128,38.3495,110892.173
2005-07-18 10:15:00,73.19,73.2,72.39,72.9,311658.4564860427,38.3443,38.3495,37.9251,38.1923,311658.4565
2005-07-18 10:20:00,72.87,72.92,72.62,72.79,166830.87027914615,38.1766,38.2028,38.0456,38.1347,166830.8703
2005-07-18 10:25:00,72.75,72.99,72.74,72.99,120415.982484948,38.1137,38.2395,38.1085,38.2395,120415.9825
2005-07-18 10:30:00,72.99,73.22,72.9,73.08,137274.22003284073,38.2395,38.36,38.1923,38.2866,137274.22
2005-07-18 10:35:00,73.12,73.14,72.96,73.12,76737.82156540778,38.3076,38.3181,38.2238,38.3076,76737.8216
2005-07-18 10:40:00,73.12,73.35,73.08,73.35,104105.09031198687,38.3076,38.4281,38.2866,38.4281,104105.0903
2005-07-18 10:45:00,73.43,73.64,73.33,73.54,120744.38970990696,38.47,38.58,38.4176,38.5276,120744.3897
2005-07-18 10:50:00,73.54,73.78,73.51,73.66,128297.7558839628,38.5276,38.6534,38.5119,38.5905,128297.7559
2005-07-18 10:55:00,73.66,73.69,73.54,73.58,112315.2709359606,38.5905,38.6062,38.5276,38.5486,112315.2709
2005-07-18 11:00:00,73.58,73.64,73.52,73.63,50574.71264367816,38.5486,38.58,38.5171,38.5748,50574.7126
2005-07-18 11:05:00,73.63,73.8,73.54,73.7,71592.7750410509,38.5748,38.6638,38.5276,38.6114,71592.775
2005-07-18 11:10:00,73.7,73.72,73.61,73.72,49698.96004378763,38.6114,38.6219,38.5643,38.6219,49698.96
2005-07-18 11:15:00,73.72,73.74,73.57,73.58,44006.56814449918,38.6219,38.6324,38.5433,38.5486,44006.5681
2005-07-18 11:20:00,73.59,73.68,73.55,73.63,44663.38259441708,38.5538,38.601,38.5329,38.5748,44663.3826
2005-07-18 11:25:00,73.63,73.65,73.58,73.61,24302.13464696224,38.5748,38.5852,38.5486,38.5643,24302.1346
2005-07-18 11:30:00,73.61,73.67,73.54,73.56,45429.66611932129,38.5643,38.5957,38.5276,38.5381,45429.6661
2005-07-18 11:35:00,73.55,73.56,73.32,73.33,61193.21291735085,38.5329,38.5381,38.4124,38.4176,61193.2129
2005-07-18 11:40:00,73.34,73.4,73.31,73.37,32402.846195949645,38.4228,38.4543,38.4071,38.4386,32402.8462
2005-07-18 11:45:00,73.36,73.49,73.32,73.35,49370.552818828684,38.4333,38.5014,38.4124,38.4281,49370.5528
2005-07-18 11:50:00,73.35,73.36,73.11,73.14,60317.46031746032,38.4281,38.4333,38.3023,38.3181,60317.4603
2005-07-18 11:55:00,73.14,73.24,73.12,73.2,34263.82047071702,38.3181,38.3704,38.3076,38.3495,34263.8205
2005-07-18 12:00:00,73.23,73.33,73.17,73.33,60974.27476737822,38.3652,38.4176,38.3338,38.4176,60974.2748
2005-07-18 12:05:00,73.34,73.44,73.33,73.42,45977.01149425288,38.4228,38.4752,38.4176,38.4647,45977.0115
2005-07-18 12:10:00,73.41,73.42,73.24,73.25,42802.4083196497,38.4595,38.4647,38.3704,38.3757,42802.4083
2005-07-18 12:15:00,73.26,73.34,73.23,73.31,22660.09852216749,38.3809,38.4228,38.3652,38.4071,22660.0985
2005-07-18 12:20:00,73.31,73.53,73.31,73.53,36234.26382047072,38.4071,38.5224,38.4071,38.5224,36234.2638
2005-07-18 12:25:00,73.51,73.54,73.45,73.48,33825.94417077176,38.5119,38.5276,38.4805,38.4962,33825.9442
2005-07-18 12:30:00,73.48,73.49,73.42,73.45,25725.232621784347,38.4962,38.5014,38.4647,38.4805,25725.2326
2005-07-18 12:35:00,73.45,73.45,73.34,73.35,29775.588396278054,38.4805,38.4805,38.4228,38.4281,29775.5884
2005-07-18 12:40:00,73.34,73.38,73.32,73.35,24958.949096880133,38.4228,38.4438,38.4124,38.4281,24958.9491
2005-07-18 12:45:00,73.38,73.49,73.35,73.46,23207.44389709907,38.4438,38.5014,38.4281,38.4857,23207.4439
2005-07-18 12:50:00,73.46,73.49,73.4,73.4,26053.63984674329,38.4857,38.5014,38.4543,38.4543,26053.6398
2005-07-18 12:55:00,73.4,73.41,73.33,73.35,20361.247947454845,38.4543,38.4595,38.4176,38.4281,20361.2479
2005-07-18 13:00:00,73.35,73.37,73.32,73.34,15763.546798029558,38.4281,38.4386,38.4124,38.4228,15763.5468
2005-07-18 13:05:00,73.34,73.35,73.26,73.26,38642.58347016968,38.4228,38.4281,38.3809,38.3809,38642.5835
2005-07-18 13:10:00,73.26,73.27,73.13,73.15,45977.01149425288,38.3809,38.3862,38.3128,38.3233,45977.0115
2005-07-18 13:15:00,73.15,73.31,73.15,73.31,24083.1964969896,38.3233,38.4071,38.3233,38.4071,24083.1965
2005-07-18 13:20:00,73.29,73.32,73.26,73.29,21565.407772304326,38.3966,38.4124,38.3809,38.3966,21565.4078
2005-07-18 13:25:00,73.29,73.31,73.25,73.29,25396.8253968254,38.3966,38.4071,38.3757,38.3966,25396.8254
2005-07-18 13:30:00,73.3,73.49,73.29,73.46,37000.54734537494,38.4019,38.5014,38.3966,38.4857,37000.5473
2005-07-18 13:35:00,73.46,73.67,73.45,73.65,56376.57361795293,38.4857,38.5957,38.4805,38.5852,56376.5736
2005-07-18 13:40:00,73.65,73.76,73.62,73.67,68089.76464148879,38.5852,38.6429,38.5695,38.5957,68089.7646
2005-07-18 13:45:00,73.68,73.68,73.49,73.51,46524.356869184456,38.601,38.601,38.5014,38.5119,46524.3569
2005-07-18 13:50:00,73.53,73.7,73.51,73.67,36672.14012041599,38.5224,38.6114,38.5119,38.5957,36672.1401
2005-07-18 13:55:00,73.66,73.71,73.63,73.71,32183.90804597701,38.5905,38.6167,38.5748,38.6167,32183.908
2005-07-18 14:00:00,73.7,73.99,73.68,73.97,101696.7706622879,38.6114,38.7634,38.601,38.7529,101696.7707
2005-07-18 14:05:00,73.99,74.09,73.87,73.93,101915.70881226052,38.7634,38.8158,38.7005,38.7319,101915.7088
2005-07-18 14:10:00,73.91,73.98,73.79,73.87,76409.41434044883,38.7215,38.7581,38.6586,38.7005,76409.4143
2005-07-18 14:15:00,73.86,74.05,73.85,73.99,44334.97536945813,38.6953,38.7948,38.69,38.7634,44334.9754
2005-07-18 14:20:00,74.01,74.01,73.79,73.82,79584.01751505201,38.7738,38.7738,38.6586,38.6743,79584.0175
2005-07-18 14:25:00,73.83,74.0,73.81,73.98,49261.08374384237,38.6795,38.7686,38.6691,38.7581,49261.0837
2005-07-18 14:30:00,73.97,74.0,73.93,74.0,56486.04269293925,38.7529,38.7686,38.7319,38.7686,56486.0427
2005-07-18 14:35:00,74.0,74.03,73.94,73.96,19266.557197591683,38.7686,38.7843,38.7372,38.7477,19266.5572
2005-07-18 14:40:00,73.96,74.08,73.93,74.08,37657.36179529283,38.7477,38.8105,38.7319,38.8105,37657.3618
2005-07-18 14:45:00,74.06,74.16,74.03,74.08,57471.2643678161,38.8,38.8524,38.7843,38.8105,57471.2644
2005-07-18 14:50:00,74.06,74.09,73.85,73.9,66447.72851669404,38.8,38.8158,38.69,38.7162,66447.7285
2005-07-18 14:55:00,73.87,73.94,73.72,73.89,44334.97536945813,38.7005,38.7372,38.6219,38.711,44334.9754
2005-07-18 15:00:00,73.9,73.9,73.77,73.82,37328.95457033388,38.7162,38.7162,38.6481,38.6743,37328.9546
2005-07-18 15:05:00,73.83,73.87,73.77,73.77,33388.06787082649,38.6795,38.7005,38.6481,38.6481,33388.0679
2005-07-18 15:10:00,73.77,73.85,73.73,73.85,34482.75862068966,38.6481,38.69,38.6272,38.69,34482.7586
2005-07-18 15:15:00,73.85,74.03,73.81,73.84,44991.78981937603,38.69,38.7843,38.6691,38.6848,44991.7898
2005-07-18 15:20:00,73.81,73.89,73.77,73.86,50355.77449370553,38.6691,38.711,38.6481,38.6953,50355.7745
2005-07-18 15:25:00,73.87,73.87,73.81,73.83,23097.97482211276,38.7005,38.7005,38.6691,38.6795,23097.9748
2005-07-18 15:30:00,73.83,73.83,73.58,73.61,53749.315818281335,38.6795,38.6795,38.5486,38.5643,53749.3158
2005-07-18 15:35:00,73.61,73.74,73.57,73.7,50355.77449370553,38.5643,38.6324,38.5433,38.6114,50355.7745
2005-07-18 15:40:00,73.71,73.75,73.66,73.68,35796.38752052545,38.6167,38.6376,38.5905,38.601,35796.3875
2005-07-18 15:45:00,73.67,73.71,73.66,73.68,35467.98029556651,38.5957,38.6167,38.5905,38.601,35467.9803
2005-07-18 15:50:00,73.68,73.68,73.52,73.53,111767.925561029,38.601,38.601,38.5171,38.5224,111767.9256
2005-07-18 15:55:00,73.53,73.56,73.45,73.52,138478.37985769022,38.5224,38.5381,38.4805,38.5171,138478.3799
2005-07-19 09:30:00,73.78,73.96,73.63,73.9,188177.33990147783,38.6534,38.7477,38.5748,38.7162,188177.3399
2005-07-19 09:35:00,73.9,73.98,73.86,73.87,84729.06403940887,38.7162,38.7581,38.6953,38.7005,84729.064
2005-07-19 09:40:00,73.85,73.88,73.56,73.63,96223.31691297208,38.69,38.7057,38.5381,38.5748,96223.3169
2005-07-19 09:45:00,73.59,73.74,73.17,73.18,98850.57471264368,38.5538,38.6324,38.3338,38.339,98850.5747
2005-07-19 09:50:00,73.35,73.35,73.12,73.15,101915.70881226052,38.4281,38.4281,38.3076,38.3233,101915.7088
2005-07-19 09:55:00,73.13,73.38,73.09,73.38,74110.56376573618,38.3128,38.4438,38.2919,38.4438,74110.5638
2005-07-19 10:00:00,73.18,73.38,72.99,73.17,150191.57088122607,38.339,38.4438,38.2395,38.3338,150191.5709
2005-07-19 10:05:00,73.19,73.45,73.16,73.38,104980.8429118774,38.3443,38.4805,38.3285,38.4438,104980.8429
2005-07-19 10:10:00,73.33,73.81,73.33,73.77,122714.83305966064,38.4176,38.6691,38.4176,38.6481,122714.8331
2005-07-19 10:15:00,73.84,73.84,73.43,73.57,104324.0284619595,38.6848,38.6848,38.47,38.5433,104324.0285
2005-07-19 10:20:00,73.57,73.64,73.39,73.41,88998.35796387521,38.5433,38.58,38.449,38.4595,88998.358
2005-07-19 10:25:00,73.42,73.57,73.4,73.54,64805.69239189929,38.4647,38.5433,38.4543,38.5276,64805.6924
2005-07-19 10:30:00,73.51,73.72,73.51,73.53,63382.594417077176,38.5119,38.6219,38.5119,38.5224,63382.5944
2005-07-19 10:35:00,73.54,73.71,73.53,73.66,64039.40886699508,38.5276,38.6167,38.5224,38.5905,64039.4089
2005-07-19 10:40:00,73.71,73.75,73.41,73.45,76956.75971538041,38.6167,38.6376,38.4595,38.4805,76956.7597
2005-07-19 10:45:00,73.45,73.66,73.39,73.41,79474.54844006569,38.4805,38.5905,38.449,38.4595,79474.5484
2005-07-19 10:50:00,73.41,73.63,73.39,73.59,42255.06294471812,38.4595,38.5748,38.449,38.5538,42255.0629
2005-07-19 10:55:00,73.61,73.72,73.57,73.66,38861.52162014231,38.5643,38.6219,38.5433,38.5905,38861.5216
2005-07-19 11:00:00,73.62,73.67,73.43,73.46,55829.22824302135,38.5695,38.5957,38.47,38.4857,55829.2282
2005-07-19 11:05:00,73.48,73.56,73.47,73.49,40941.43404488232,38.4962,38.5381,38.4909,38.5014,40941.434
2005-07-19 11:10:00,73.49,73.49,73.31,73.38,46633.82594417077,38.5014,38.5014,38.4071,38.4438,46633.8259
2005-07-19 11:15:00,73.38,73.43,73.24,73.33,42255.06294471812,38.4438,38.47,38.3704,38.4176,42255.0629
2005-07-19 11:20:00,73.32,73.33,73.22,73.24,52216.748768472906,38.4124,38.4176,38.36,38.3704,52216.7488
2005-07-19 11:25:00,73.22,73.32,73.18,73.25,65571.97591680351,38.36,38.4124,38.339,38.3757,65571.9759
2005-07-19 11:30:00,73.24,73.3,73.18,73.21,46633.82594417077,38.3704,38.4019,38.339,38.3547,46633.8259
2005-07-19 11:35:00,73.2,73.26,73.14,73.19,34920.63492063492,38.3495,38.3809,38.3181,38.3443,34920.6349
2005-07-19 11:40:00,73.19,73.23,73.13,73.21,36234.26382047072,38.3443,38.3652,38.3128,38.3547,36234.2638
2005-07-19 11:45:00,73.2,73.3,73.15,73.21,38095.2380952381,38.3495,38.4019,38.3233,38.3547,38095.2381
2005-07-19 11:50:00,73.21,73.35,73.19,73.29,36453.20197044335,38.3547,38.4281,38.3443,38.3966,36453.202
2005-07-19 11:55:00,73.29,73.43,73.27,73.4,28790.36672140121,38.3966,38.47,38.3862,38.4543,28790.3667
2005-07-19 12:00:00,73.4,73.44,73.37,73.38,32621.78434592228,38.4543,38.4752,38.4386,38.4438,32621.7843
2005-07-19 12:05:00,73.39,73.41,73.33,73.4,25615.76354679803,38.449,38.4595,38.4176,38.4543,25615.7635
2005-07-19 12:10:00,73.44,73.44,73.31,73.34,26491.51614668856,38.4752,38.4752,38.4071,38.4228,26491.5161
2005-07-19 12:15:00,73.34,73.34,73.25,73.29,23973.727422003285,38.4228,38.4228,38.3757,38.3966,23973.7274
2005-07-19 12:20:00,73.3,73.43,73.27,73.39,29666.11932129173,38.4019,38.47,38.3862,38.449,29666.1193
2005-07-19 12:25:00,73.39,73.39,73.27,73.28,22879.03667214012,38.449,38.449,38.3862,38.3914,22879.0367
2005-07-19 12:30:00,73.31,73.34,73.26,73.32,26600.98522167488,38.4071,38.4228,38.3809,38.4124,26600.9852
2005-07-19 12:35:00,73.32,73.44,73.31,73.36,43021.34646962233,38.4124,38.4752,38.4071,38.4333,43021.3465
2005-07-19 12:40:00,73.37,73.4,73.34,73.4,46305.41871921183,38.4386,38.4543,38.4228,38.4543,46305.4187
2005-07-19 12:45:00,73.4,73.49,73.35,73.43,32293.37712096333,38.4543,38.5014,38.4281,38.47,32293.3771
2005-07-19 12:50:00,73.46,73.56,73.4,73.53,40613.026819923376,38.4857,38.5381,38.4543,38.5224,40613.0268
2005-07-19 12:55:00,73.54,73.66,69.97,73.6,60755.33661740559,38.5276,38.5905,36.6573,38.5591,60755.3366
2005-07-19 13:00:00,73.6,73.63,73.55,73.62,37547.89272030652,38.5591,38.5748,38.5329,38.5695,37547.8927
2005-07-19 13:05:00,73.62,73.62,73.48,73.49,52107.27969348659,38.5695,38.5695,38.4962,38.5014,52107.2797
2005-07-19 13:10:00,73.49,73.5,73.39,73.45,33169.12972085386,38.5014,38.5067,38.449,38.4805,33169.1297
2005-07-19 13:15:00,73.45,73.46,73.42,73.43,14887.794198139029,38.4805,38.4857,38.4647,38.47,14887.7942
2005-07-19 13:20:00,73.42,73.44,73.37,73.41,20361.247947454845,38.4647,38.4752,38.4386,38.4595,20361.2479
2005-07-19 13:25:00,73.42,73.45,73.37,73.38,27476.73782156541,38.4647,38.4805,38.4386,38.4438,27476.7378
2005-07-19 13:30:00,73.38,73.54,73.38,73.53,35358.511220580185,38.4438,38.5276,38.4438,38.5224,35358.5112
2005-07-19 13:35:00,73.53,73.58,73.45,73.48,40394.08866995074,38.5224,38.5486,38.4805,38.4962,40394.0887
2005-07-19 13:40:00,73.5,73.52,73.45,73.48,20799.124247400112,38.5067,38.5171,38.4805,38.4962,20799.1242
2005-07-19 13:45:00,73.45,73.48,73.4,73.45,15106.732348111658,38.4805,38.4962,38.4543,38.4805,15106.7323
2005-07-19 13:50:00,73.45,73.48,73.42,73.48,13026.819923371648,38.4805,38.4962,38.4647,38.4962,13026.8199
2005-07-19 13:55:00,73.46,73.53,73.42,73.49,18171.86644772852,38.4857,38.5224,38.4647,38.5014,18171.8664
2005-07-19 14:00:00,73.52,73.62,73.5,73.56,42145.593869731805,38.5171,38.5695,38.5067,38.5381,42145.5939
2005-07-19 14:05:00,73.56,73.57,73.45,73.51,22988.50574712644,38.5381,38.5433,38.4805,38.5119,22988.5057
2005-07-19 14:10:00,73.52,73.66,73.5,73.63,28790.36672140121,38.5171,38.5905,38.5067,38.5748,28790.3667
2005-07-19 14:15:00,73.62,73.85,73.58,73.77,64039.40886699508,38.5695,38.69,38.5486,38.6481,64039.4089
2005-07-19 14:20:00,73.75,73.94,73.74,73.84,88341.54351395731,38.6376,38.7372,38.6324,38.6848,88341.5435
2005-07-19 14:25:00,73.87,74.08,73.87,74.05,93486.5900383142,38.7005,38.8105,38.7005,38.7948,93486.59
2005-07-19 14:30:00,74.08,74.27,74.08,74.18,114833.05966064589,38.8105,38.9101,38.8105,38.8629,114833.0597
2005-07-19 14:35:00,74.04,74.26,74.04,74.06,107608.100711549,38.7896,38.9048,38.7896,38.8,107608.1007
2005-07-19 14:40:00,74.06,74.22,73.91,74.14,64367.81609195402,38.8,38.8839,38.7215,38.842,64367.8161
2005-07-19 14:45:00,74.14,74.22,74.1,74.13,25725.232621784347,38.842,38.8839,38.821,38.8367,25725.2326
2005-07-19 14:50:00,74.13,74.27,74.04,74.22,32183.90804597701,38.8367,38.9101,38.7896,38.8839,32183.908
2005-07-19 14:55:00,74.23,74.36,74.22,74.25,56267.10454296661,38.8891,38.9572,38.8839,38.8996,56267.1045
2005-07-19 15:00:00,74.26,74.31,74.1,74.15,40613.026819923376,38.9048,38.931,38.821,38.8472,40613.0268
2005-07-19 15:05:00,74.13,74.24,74.05,74.17,36781.6091954023,38.8367,38.8943,38.7948,38.8577,36781.6092
2005-07-19 15:10:00,74.2,74.33,74.18,74.31,66885.6048166393,38.8734,38.9415,38.8629,38.931,66885.6048
2005-07-19 15:15:00,74.31,74.4,74.27,74.33,56704.98084291188,38.931,38.9782,38.9101,38.9415,56704.9808
2005-07-19 15:20:00,74.33,74.43,74.27,74.42,51669.403393541324,38.9415,38.9939,38.9101,38.9886,51669.4034
2005-07-19 15:25:00,74.41,74.59,74.35,74.59,73672.68746579092,38.9834,39.0777,38.952,39.0777,73672.6875
2005-07-19 15:30:00,74.55,74.61,74.4,74.4,66228.7903667214,39.0568,39.0882,38.9782,38.9782,66228.7904
2005-07-19 15:35:00,74.4,74.68,74.4,74.63,83962.78051450466,38.9782,39.1249,38.9782,39.0987,83962.7805
2005-07-19 15:40:00,74.63,74.71,74.52,74.59,55938.69731800767,39.0987,39.1406,39.041,39.0777,55938.6973
2005-07-19 15:45:00,74.59,74.62,74.48,74.5,68637.11001642037,39.0777,39.0934,39.0201,39.0306,68637.11
2005-07-19 15:50:00,74.5,74.68,74.49,74.68,84400.65681444992,39.0306,39.1249,39.0253,39.1249,84400.6568
2005-07-19 15:55:00,74.64,74.88,74.64,74.74,187629.99452654624,39.1039,39.2296,39.1039,39.1563,187629.9945
2005-07-20 09:30:00,74.68,75.04,74.61,75.03,123262.17843459224,39.1249,39.3135,39.0882,39.3082,123262.1784
2005-07-20 09:35:00,74.92,75.03,74.47,74.5,101587.3015873016,39.2506,39.3082,39.0148,39.0306,101587.3016
2005-07-20 09:40:00,74.51,74.77,74.45,74.62,114176.24521072795,39.0358,39.172,39.0044,39.0934,114176.2452
2005-07-20 09:45:00,74.62,74.71,74.5,74.5,69074.98631636563,39.0934,39.1406,39.0306,39.0306,69074.9863
2005-07-20 09:50:00,74.5,74.5,74.08,74.17,72906.4039408867,39.0306,39.0306,38.8105,38.8577,72906.4039
2005-07-20 09:55:00,74.17,74.34,74.08,74.12,60426.92939244663,38.8577,38.9467,38.8105,38.8315,60426.9294
2005-07-20 10:00:00,74.13,74.13,73.81,73.89,121729.6113847838,38.8367,38.8367,38.6691,38.711,121729.6114
2005-07-20 10:05:00,73.89,74.28,73.89,74.08,77066.22879036673,38.711,38.9153,38.711,38.8105,77066.2288
2005-07-20 10:10:00,74.08,74.15,73.88,73.88,46414.88779419814,38.8105,38.8472,38.7057,38.7057,46414.8878
2005-07-20 10:15:00,73.86,73.98,73.8,73.97,59551.17679255611,38.6953,38.7581,38.6638,38.7529,59551.1768
2005-07-20 10:20:00,73.97,73.98,73.77,73.88,59222.76956759716,38.7529,38.7581,38.6481,38.7057,59222.7696
2005-07-20 10:25:00,73.9,74.22,73.89,74.18,62616.310892172965,38.7162,38.8839,38.711,38.8629,62616.3109
2005-07-20 10:30:00,74.19,74.25,73.08,73.48,302572.52326217847,38.8682,38.8996,38.2866,38.4962,302572.5233
2005-07-20 10:35:00,73.46,73.53,73.22,73.27,132457.5807334428,38.4857,38.5224,38.36,38.3862,132457.5807
2005-07-20 10:40:00,73.29,73.76,73.24,73.54,135194.30760810073,38.3966,38.6429,38.3704,38.5276,135194.3076
2005-07-20 10:45:00,73.54,73.88,73.49,73.71,77941.98139025725,38.5276,38.7057,38.5014,38.6167,77941.9814
2005-07-20 10:50:00,73.66,73.81,73.49,73.58,60645.86754241927,38.5905,38.6691,38.5014,38.5486,60645.8675
2005-07-20 10:55:00,73.6,73.8,73.49,73.77,45101.25889436234,38.5591,38.6638,38.5014,38.6481,45101.2589
2005-07-20 11:00:00,73.76,73.76,73.45,73.55,53201.97044334975,38.6429,38.6429,38.4805,38.5329,53201.9704
2005-07-20 11:05:00,73.56,73.66,73.47,73.53,56267.10454296661,38.5381,38.5905,38.4909,38.5224,56267.1045
2005-07-20 11:10:00,73.53,73.66,73.51,73.57,40831.964969896006,38.5224,38.5905,38.5119,38.5433,40831.965
2005-07-20 11:15:00,73.59,73.8,73.59,73.75,77394.63601532567,38.5538,38.6638,38.5538,38.6376,77394.636
2005-07-20 11:20:00,73.74,73.77,73.54,73.56,44663.38259441708,38.6324,38.6481,38.5276,38.5381,44663.3826
2005-07-20 11:25:00,73.55,73.6,73.43,73.45,142528.7356321839,38.5329,38.5591,38.47,38.4805,142528.7356
2005-07-20 11:30:00,73.45,73.72,73.42,73.68,51122.05801860974,38.4805,38.6219,38.4647,38.601,51122.058
2005-07-20 11:35:00,73.68,73.75,73.62,73.74,48494.80021893815,38.601,38.6376,38.5695,38.6324,48494.8002
2005-07-20 11:40:00,73.68,73.74,73.63,73.67,32840.72249589491,38.601,38.6324,38.5748,38.5957,32840.7225
2005-07-20 11:45:00,73.65,73.66,73.58,73.65,20142.30979748221,38.5852,38.5905,38.5486,38.5852,20142.3098
2005-07-20 11:50:00,73.65,73.66,73.61,73.65,14887.794198139029,38.5852,38.5905,38.5643,38.5852,14887.7942
2005-07-20 11:55:00,73.65,73.9,73.65,73.9,52107.27969348659,38.5852,38.7162,38.5852,38.7162,52107.2797
2005-07-20 12:00:00,73.95,73.95,73.79,73.9,33607.00602079913,38.7424,38.7424,38.6586,38.7162,33607.006
2005-07-20 12:05:00,73.91,73.92,73.78,73.82,15216.201423097977,38.7215,38.7267,38.6534,38.6743,15216.2014
2005-07-20 12:10:00,73.82,73.87,73.73,73.86,32840.72249589491,38.6743,38.7005,38.6272,38.6953,32840.7225
2005-07-20 12:15:00,73.86,73.9,73.85,73.89,33825.94417077176,38.6953,38.7162,38.69,38.711,33825.9442
2005-07-20 12:20:00,73.89,74.08,73.87,74.06,64805.69239189929,38.711,38.8105,38.7005,38.8,64805.6924
2005-07-20 12:25:00,74.06,74.31,74.06,74.19,77723.04324028462,38.8,38.931,38.8,38.8682,77723.0432
2005-07-20 12:30:00,74.19,74.31,74.14,74.25,60426.92939244663,38.8682,38.931,38.842,38.8996,60426.9294
2005-07-20 12:35:00,74.23,74.24,74.0,74.0,29118.77394636016,38.8891,38.8943,38.7686,38.7686,29118.7739
2005-07-20 12:40:00,74.01,74.19,74.0,74.18,35686.91844553914,38.7738,38.8682,38.7686,38.8629,35686.9184
2005-07-20 12:45:00,74.19,74.27,74.16,74.21,18390.80459770115,38.8682,38.9101,38.8524,38.8786,18390.8046
2005-07-20 12:50:00,74.21,74.27,74.18,74.25,13136.288998357964,38.8786,38.9101,38.8629,38.8996,13136.289
2005-07-20 12:55:00,74.25,74.33,74.24,74.29,19047.61904761905,38.8996,38.9415,38.8943,38.9205,19047.619
2005-07-20 13:00:00,74.29,74.4,74.28,74.37,33278.598795840175,38.9205,38.9782,38.9153,38.9625,33278.5988
2005-07-20 13:05:00,74.39,74.5,74.35,74.5,46852.76409414341,38.9729,39.0306,38.952,39.0306,46852.7641
2005-07-20 13:10:00,74.46,74.5,74.32,74.37,30213.46469622332,39.0096,39.0306,38.9363,38.9625,30213.4647
2005-07-20 13:15:00,74.36,74.59,74.34,74.59,52654.62506841817,38.9572,39.0777,38.9467,39.0777,52654.6251
2005-07-20 13:20:00,74.57,74.72,74.45,74.45,80678.70826491517,39.0672,39.1458,39.0044,39.0044,80678.7083
2005-07-20 13:25:00,74.5,74.52,74.37,74.45,65243.56869184456,39.0306,39.041,38.9625,39.0044,65243.5687
2005-07-20 13:30:00,74.45,74.61,74.44,74.52,30651.340996168583,39.0044,39.0882,38.9991,39.041,30651.341
2005-07-20 13:35:00,74.53,74.91,74.5,74.85,87684.7290640394,39.0463,39.2454,39.0306,39.2139,87684.7291
2005-07-20 13:40:00,74.82,74.86,74.51,74.56,58456.486042692944,39.1982,39.2192,39.0358,39.062,58456.486
2005-07-20 13:45:00,74.6,74.6,74.4,74.51,55500.8210180624,39.083,39.083,38.9782,39.0358,55500.821
2005-07-20 13:50:00,74.51,74.68,74.49,74.58,25506.29447181172,39.0358,39.1249,39.0253,39.0725,25506.2945
2005-07-20 13:55:00,74.56,74.65,74.51,74.64,19923.37164750958,39.062,39.1091,39.0358,39.1039,19923.3716
2005-07-20 14:00:00,74.64,74.67,74.5,74.56,25615.76354679803,39.1039,39.1196,39.0306,39.062,25615.7635
2005-07-20 14:05:00,74.56,74.59,74.5,74.57,18171.86644772852,39.062,39.0777,39.0306,39.0672,18171.8664
2005-07-20 14:10:00,74.57,74.65,74.5,74.58,20470.71702244116,39.0672,39.1091,39.0306,39.0725,20470.717
2005-07-20 14:15:00,74.57,74.69,74.57,74.63,24740.0109469075,39.0672,39.1301,39.0672,39.0987,24740.0109
2005-07-20 14:20:00,74.62,74.72,74.62,74.72,42692.93924466339,39.0934,39.1458,39.0934,39.1458,42692.9392
2005-07-20 14:25:00,74.73,74.8,74.61,74.65,64586.75424192666,39.1511,39.1877,39.0882,39.1091,64586.7542
2005-07-20 14:30:00,74.61,74.8,74.57,74.61,42145.593869731805,39.0882,39.1877,39.0672,39.0882,42145.5939
2005-07-20 14:35:00,74.61,74.68,74.53,74.57,38970.99069512863,39.0882,39.1249,39.0463,39.0672,38970.9907
2005-07-20 14:40:00,74.55,74.55,74.18,74.28,71592.7750410509,39.0568,39.0568,38.8629,38.9153,71592.775
2005-07-20 14:45:00,74.27,74.45,74.27,74.34,34154.35139573071,38.9101,39.0044,38.9101,38.9467,34154.3514
2005-07-20 14:50:00,74.36,74.41,74.27,74.35,29775.588396278054,38.9572,38.9834,38.9101,38.952,29775.5884
2005-07-20 14:55:00,74.3,74.37,74.27,74.29,22660.09852216749,38.9258,38.9625,38.9101,38.9205,22660.0985
2005-07-20 15:00:00,74.29,74.31,74.19,74.19,28680.897646414887,38.9205,38.931,38.8682,38.8682,28680.8976
2005-07-20 15:05:00,74.19,74.31,74.17,74.28,31746.031746031746,38.8682,38.931,38.8577,38.9153,31746.0317
2005-07-20 15:10:00,74.29,74.42,74.28,74.3,30322.933771209635,38.9205,38.9886,38.9153,38.9258,30322.9338
2005-07-20 15:15:00,74.3,74.3,74.15,74.16,23097.97482211276,38.9258,38.9258,38.8472,38.8524,23097.9748
2005-07-20 15:20:00,74.17,74.27,74.16,74.23,18609.742747673783,38.8577,38.9101,38.8524,38.8891,18609.7427
2005-07-20 15:25:00,74.23,74.23,74.04,74.11,80569.23918992885,38.8891,38.8891,38.7896,38.8262,80569.2392
2005-07-20 15:30:00,74.09,74.22,74.08,74.22,66119.32129173509,38.8158,38.8839,38.8105,38.8839,66119.3213
2005-07-20 15:35:00,74.21,74.22,74.06,74.13,46086.48056923919,38.8786,38.8839,38.8,38.8367,46086.4806
2005-07-20 15:40:00,74.13,74.27,74.12,74.18,92282.4302134647,38.8367,38.9101,38.8315,38.8629,92282.4302
2005-07-20 15:45:00,74.17,74.18,74.1,74.1,43240.28461959497,38.8577,38.8629,38.821,38.821,43240.2846
2005-07-20 15:50:00,74.11,74.2,74.1,74.14,62835.2490421456,38.8262,38.8734,38.821,38.842,62835.249
2005-07-20 15:55:00,74.13,74.13,73.98,74.02,130268.19923371648,38.8367,38.8367,38.7581,38.7791,130268.1992
2005-07-21 09:30:00,74.05,74.13,73.62,73.62,111001.6420361248,38.7948,38.8367,38.5695,38.5695,111001.642
2005-07-21 09:35:00,73.72,73.73,73.45,73.54,63492.06349206349,38.6219,38.6272,38.4805,38.5276,63492.0635
2005-07-21 09:40:00,73.52,73.72,73.45,73.53,58894.36234263821,38.5171,38.6219,38.4805,38.5224,58894.3623
2005-07-21 09:45:00,73.63,73.77,73.57,73.66,81226.05363984675,38.5748,38.6481,38.5433,38.5905,81226.0536
2005-07-21 09:50:00,73.66,73.82,73.54,73.8,56814.44991789819,38.5905,38.6743,38.5276,38.6638,56814.4499
2005-07-21 09:55:00,73.73,73.8,73.63,73.64,62725.77996715928,38.6272,38.6638,38.5748,38.58,62725.78
2005-07-21 10:00:00,73.66,73.84,73.61,73.84,108155.44608648056,38.5905,38.6848,38.5643,38.6848,108155.4461
2005-07-21 10:05:00,73.86,73.97,73.77,73.94,87903.66721401205,38.6953,38.7529,38.6481,38.7372,87903.6672
2005-07-21 10:10:00,73.92,74.04,73.81,73.87,86808.97646414889,38.7267,38.7896,38.6691,38.7005,86808.9765
2005-07-21 10:15:00,73.84,73.98,73.82,73.82,45539.13519430761,38.6848,38.7581,38.6743,38.6743,45539.1352
2005-07-21 10:20:00,73.83,73.87,73.61,73.61,74329.50191570881,38.6795,38.7005,38.5643,38.5643,74329.5019
2005-07-21 10:25:00,73.64,73.73,73.58,73.65,38642.58347016968,38.58,38.6272,38.5486,38.5852,38642.5835
2005-07-21 10:30:00,73.61,73.65,73.15,73.17,153585.11220580188,38.5643,38.5852,38.3233,38.3338,153585.1122
2005-07-21 10:35:00,73.18,73.22,72.81,72.9,173617.95292829775,38.339,38.36,38.1452,38.1923,173617.9529
2005-07-21 10:40:00,72.94,73.08,72.71,73.03,100492.61083743843,38.2133,38.2866,38.0928,38.2604,100492.6108
2005-07-21 10:45:00,73.04,73.07,72.74,72.85,88013.13628899836,38.2657,38.2814,38.1085,38.1661,88013.1363
2005-07-21 10:50:00,72.82,72.87,72.62,72.7,108045.97701149424,38.1504,38.1766,38.0456,38.0875,108045.977
2005-07-21 10:55:00,72.65,72.71,72.41,72.46,132348.1116584565,38.0613,38.0928,37.9356,37.9618,132348.1117
2005-07-21 11:00:00,72.48,72.61,72.29,72.32,150957.85440613027,37.9723,38.0404,37.8727,37.8885,150957.8544
2005-07-21 11:05:00,72.33,72.61,72.31,72.54,111767.925561029,37.8937,38.0404,37.8832,38.0037,111767.9256
2005-07-21 11:10:00,72.55,72.89,72.54,72.83,68089.76464148879,38.009,38.1871,38.0037,38.1556,68089.7646
2005-07-21 11:15:00,72.89,72.89,72.63,72.68,66447.72851669404,38.1871,38.1871,38.0509,38.0771,66447.7285
2005-07-21 11:20:00,72.68,72.76,72.58,72.64,66009.85221674877,38.0771,38.119,38.0247,38.0561,66009.8522
2005-07-21 11:25:00,72.6,72.81,72.56,72.58,124137.93103448275,38.0352,38.1452,38.0142,38.0247,124137.931
2005-07-21 11:30:00,72.6,72.7,72.53,72.67,61083.743842364536,38.0352,38.0875,37.9985,38.0718,61083.7438
2005-07-21 11:35:00,72.7,72.7,72.39,72.54,73563.2183908046,38.0875,38.0875,37.9251,38.0037,73563.2184
2005-07-21 11:40:00,72.54,72.56,72.44,72.44,51012.58894362343,38.0037,38.0142,37.9513,37.9513,51012.5889
2005-07-21 11:45:00,72.44,72.48,72.38,72.41,89983.57963875205,37.9513,37.9723,37.9199,37.9356,89983.5796
2005-07-21 11:50:00,72.39,72.51,72.39,72.42,50027.36726874658,37.9251,37.988,37.9251,37.9408,50027.3673
2005-07-21 11:55:00,72.39,72.41,72.21,72.23,81335.52271483306,37.9251,37.9356,37.8308,37.8413,81335.5227
2005-07-21 12:00:00,72.24,72.24,71.97,71.97,155336.61740558292,37.8465,37.8465,37.7051,37.7051,155336.6174
2005-07-21 12:05:00,71.97,72.24,71.94,72.17,79255.61029009306,37.7051,37.8465,37.6894,37.8099,79255.6103
2005-07-21 12:10:00,72.17,72.2,72.08,72.08,48713.73836891079,37.8099,37.8256,37.7627,37.7627,48713.7384
2005-07-21 12:15:00,72.06,72.31,72.06,72.29,38752.052545156,37.7522,37.8832,37.7522,37.8727,38752.0525
2005-07-21 12:20:00,72.3,72.3,72.17,72.25,49480.021893815,37.878,37.878,37.8099,37.8518,49480.0219
2005-07-21 12:25:00,72.25,72.27,72.11,72.21,43678.16091954024,37.8518,37.8623,37.7784,37.8308,43678.1609
2005-07-21 12:30:00,72.24,72.3,72.15,72.25,67761.35741652983,37.8465,37.878,37.7994,37.8518,67761.3574
2005-07-21 12:35:00,72.25,72.26,72.17,72.23,43897.099069512864,37.8518,37.857,37.8099,37.8413,43897.0991
2005-07-21 12:40:00,72.23,72.34,72.19,72.2,39518.336070060206,37.8413,37.8989,37.8204,37.8256,39518.3361
2005-07-21 12:45:00,72.2,72.29,72.18,72.28,36453.20197044335,37.8256,37.8727,37.8151,37.8675,36453.202
2005-07-21 12:50:00,72.26,72.45,72.21,72.42,66557.19759168035,37.857,37.9566,37.8308,37.9408,66557.1976
2005-07-21 12:55:00,72.36,72.47,72.35,72.43,39189.92884510126,37.9094,37.967,37.9042,37.9461,39189.9288
2005-07-21 13:00:00,72.42,72.84,72.26,72.73,94690.74986316366,37.9408,38.1609,37.857,38.1033,94690.7499
2005-07-21 13:05:00,72.74,72.78,72.62,72.63,39189.92884510126,38.1085,38.1295,38.0456,38.0509,39189.9288
2005-07-21 13:10:00,72.66,72.72,72.62,72.71,41050.90311986864,38.0666,38.098,38.0456,38.0928,41050.9031
2005-07-21 13:15:00,72.69,72.78,72.63,72.74,48056.923918992885,38.0823,38.1295,38.0509,38.1085,48056.9239
2005-07-21 13:20:00,72.75,72.82,72.71,72.74,42583.47016967706,38.1137,38.1504,38.0928,38.1085,42583.4702
2005-07-21 13:25:00,72.74,72.83,72.72,72.78,32840.72249589491,38.1085,38.1556,38.098,38.1295,32840.7225
2005-07-21 13:30:00,72.79,72.83,72.64,72.66,33716.47509578544,38.1347,38.1556,38.0561,38.0666,33716.4751
2005-07-21 13:35:00,72.65,72.72,72.65,72.69,16420.361247947454,38.0613,38.098,38.0613,38.0823,16420.3612
2005-07-21 13:40:00,72.7,72.71,72.66,72.67,17405.582922824302,38.0875,38.0928,38.0666,38.0718,17405.5829
2005-07-21 13:45:00,72.69,72.82,72.68,72.77,24630.541871921185,38.0823,38.1504,38.0771,38.1242,24630.5419
2005-07-21 13:50:00,72.75,72.83,72.74,72.81,20799.124247400112,38.1137,38.1556,38.1085,38.1452,20799.1242
2005-07-21 13:55:00,72.83,72.83,72.68,72.71,24411.60372194855,38.1556,38.1556,38.0771,38.0928,24411.6037
2005-07-21 14:00:00,72.71,72.8,72.7,72.74,44116.03721948549,38.0928,38.1399,38.0875,38.1085,44116.0372
2005-07-21 14:05:00,72.74,72.76,72.67,72.73,25615.76354679803,38.1085,38.119,38.0718,38.1033,25615.7635
2005-07-21 14:10:00,72.72,72.84,72.7,72.84,27695.675971538043,38.098,38.1609,38.0875,38.1609,27695.676
2005-07-21 14:15:00,72.85,72.92,72.79,72.82,47619.04761904762,38.1661,38.2028,38.1347,38.1504,47619.0476
2005-07-21 14:20:00,72.8,72.85,72.76,72.85,24849.48002189381,38.1399,38.1661,38.119,38.1661,24849.48
2005-07-21 14:25:00,72.88,72.89,72.72,72.72,43678.16091954024,38.1818,38.1871,38.098,38.098,43678.1609
2005-07-21 14:30:00,72.75,72.76,72.69,72.76,28571.42857142857,38.1137,38.119,38.0823,38.119,28571.4286
2005-07-21 14:35:00,72.77,72.77,72.69,72.73,21565.407772304326,38.1242,38.1242,38.0823,38.1033,21565.4078
2005-07-21 14:40:00,72.74,72.9,72.7,72.88,32074.438970990697,38.1085,38.1923,38.0875,38.1818,32074.439
2005-07-21 14:45:00,72.87,72.9,72.72,72.74,32402.846195949645,38.1766,38.1923,38.098,38.1085,32402.8462
2005-07-21 14:50:00,72.74,72.8,72.58,72.62,72687.46579091407,38.1085,38.1399,38.0247,38.0456,72687.4658
2005-07-21 14:55:00,72.62,72.69,72.53,72.69,42583.47016967706,38.0456,38.0823,37.9985,38.0823,42583.4702
2005-07-21 15:00:00,72.69,72.75,72.62,72.64,51340.99616858238,38.0823,38.1137,38.0456,38.0561,51340.9962
2005-07-21 15:05:00,72.65,72.71,72.62,72.71,45758.073344280245,38.0613,38.0928,38.0456,38.0928,45758.0733
2005-07-21 15:10:00,72.71,72.89,72.68,72.89,44006.56814449918,38.0928,38.1871,38.0771,38.1871,44006.5681
2005-07-21 15:15:00,72.88,72.9,72.82,72.82,26491.51614668856,38.1818,38.1923,38.1504,38.1504,26491.5161
2005-07-21 15:20:00,72.84,72.9,72.73,72.86,27148.33059660645,38.1609,38.1923,38.1033,38.1714,27148.3306
2005-07-21 15:25:00,72.87,72.92,72.83,72.87,51012.58894362343,38.1766,38.2028,38.1556,38.1766,51012.5889
2005-07-21 15:30:00,72.86,72.92,72.82,72.88,41160.37219485496,38.1714,38.2028,38.1504,38.1818,41160.3722
2005-07-21 15:35:00,72.89,72.89,72.72,72.79,36124.7947454844,38.1871,38.1871,38.098,38.1347,36124.7947
2005-07-21 15:40:00,72.79,72.85,72.71,72.8,39846.74329501916,38.1347,38.1661,38.0928,38.1399,39846.7433
2005-07-21 15:45:00,72.8,72.87,72.76,72.87,57033.38806787083,38.1399,38.1766,38.119,38.1766,57033.3881
2005-07-21 15:50:00,72.87,72.88,72.71,72.76,70060.20799124248,38.1766,38.1818,38.0928,38.119,70060.208
2005-07-21 15:55:00,72.77,72.82,72.71,72.79,90202.51778872468,38.1242,38.1504,38.0928,38.1347,90202.5178
2005-07-22 09:30:00,73.4,73.81,73.31,73.58,146469.6223316913,38.4543,38.6691,38.4071,38.5486,146469.6223
2005-07-22 09:35:00,73.63,73.86,73.54,73.58,136070.06020799125,38.5748,38.6953,38.5276,38.5486,136070.0602
2005-07-22 09:40:00,73.63,73.95,73.58,73.87,91735.08483853312,38.5748,38.7424,38.5486,38.7005,91735.0848
2005-07-22 09:45:00,73.77,73.95,73.77,73.9,82539.68253968254,38.6481,38.7424,38.6481,38.7162,82539.6825
2005-07-22 09:50:00,73.9,74.02,73.77,73.84,126327.3125342091,38.7162,38.7791,38.6481,38.6848,126327.3125
2005-07-22 09:55:00,73.81,74.04,73.77,74.04,92282.4302134647,38.6691,38.7896,38.6481,38.7896,92282.4302
2005-07-22 10:00:00,74.02,74.15,73.94,73.99,144827.58620689655,38.7791,38.8472,38.7372,38.7634,144827.5862
2005-07-22 10:05:00,73.99,74.03,73.9,73.98,109359.60591133006,38.7634,38.7843,38.7162,38.7581,109359.6059
2005-07-22 10:10:00,73.99,74.08,73.92,74.02,97208.53858784892,38.7634,38.8105,38.7267,38.7791,97208.5386
2005-07-22 10:15:00,74.02,74.09,73.91,74.06,73672.68746579092,38.7791,38.8158,38.7215,38.8,73672.6875
2005-07-22 10:20:00,74.02,74.35,73.98,74.27,118226.60098522168,38.7791,38.952,38.7581,38.9101,118226.601
2005-07-22 10:25:00,74.27,74.59,74.27,74.31,100054.73453749316,38.9101,39.0777,38.9101,38.931,100054.7345
2005-07-22 10:30:00,74.31,74.36,74.16,74.32,94033.93541324577,38.931,38.9572,38.8524,38.9363,94033.9354
2005-07-22 10:35:00,74.33,74.52,74.3,74.5,109031.1986863711,38.9415,39.041,38.9258,39.0306,109031.1987
2005-07-22 10:40:00,74.5,74.61,74.46,74.52,98412.69841269842,39.0306,39.0882,39.0096,39.041,98412.6984
2005-07-22 10:45:00,74.53,74.53,74.31,74.45,79912.42474001095,39.0463,39.0463,38.931,39.0044,79912.4247
2005-07-22 10:50:00,74.45,74.62,74.42,74.61,46633.82594417077,39.0044,39.0934,38.9886,39.0882,46633.8259
2005-07-22 10:55:00,74.61,74.63,74.56,74.6,51231.52709359606,39.0882,39.0987,39.062,39.083,51231.5271
2005-07-22 11:00:00,74.6,74.85,74.6,74.82,110235.3585112206,39.083,39.2139,39.083,39.1982,110235.3585
2005-07-22 11:05:00,74.82,75.16,74.82,75.13,173399.01477832513,39.1982,39.3763,39.1982,39.3606,173399.0148
2005-07-22 11:10:00,75.13,75.3,75.13,75.27,141652.98303229338,39.3606,39.4497,39.3606,39.434,141652.983
2005-07-22 11:15:00,75.27,75.41,75.24,75.27,143295.01915708813,39.434,39.5073,39.4182,39.434,143295.0192
2005-07-22 11:20:00,75.27,75.27,75.09,75.09,86808.97646414889,39.434,39.434,39.3397,39.3397,86808.9765
2005-07-22 11:25:00,75.09,75.14,74.89,75.08,115708.8122605364,39.3397,39.3659,39.2349,39.3344,115708.8123
2005-07-22 11:30:00,75.09,75.27,75.08,75.18,73234.81116584565,39.3397,39.434,39.3344,39.3868,73234.8112
2005-07-22 11:35:00,75.18,75.27,75.17,75.19,41926.65571975917,39.3868,39.434,39.3816,39.3921,41926.6557
2005-07-22 11:40:00,75.18,75.36,75.18,75.36,55281.88286808976,39.3868,39.4811,39.3868,39.4811,55281.8829
2005-07-22 11:45:00,75.35,75.5,75.35,75.45,106732.34811165846,39.4759,39.5545,39.4759,39.5283,106732.3481
2005-07-22 11:50:00,75.44,75.55,75.42,75.5,66009.85221674877,39.523,39.5807,39.5125,39.5545,66009.8522
2005-07-22 11:55:00,75.51,75.73,75.51,75.72,108593.32238642585,39.5597,39.675,39.5597,39.6697,108593.3224
2005-07-22 12:00:00,75.69,75.77,75.44,75.44,112972.0853858785,39.654,39.6959,39.523,39.523,112972.0854
2005-07-22 12:05:00,75.45,75.56,75.44,75.47,78927.2030651341,39.5283,39.5859,39.523,39.5387,78927.2031
2005-07-22 12:10:00,75.48,75.7,75.46,75.69,68746.57909140667,39.544,39.6592,39.5335,39.654,68746.5791
2005-07-22 12:15:00,75.68,75.77,75.64,75.73,69841.26984126984,39.6488,39.6959,39.6278,39.675,69841.2698
2005-07-22 12:20:00,75.74,75.77,75.69,75.76,59989.05309250137,39.6802,39.6959,39.654,39.6907,59989.0531
2005-07-22 12:25:00,75.76,75.83,75.69,75.72,97318.00766283524,39.6907,39.7273,39.654,39.6697,97318.0077
2005-07-22 12:30:00,75.72,75.72,75.37,75.4,65681.44499178982,39.6697,39.6697,39.4864,39.5021,65681.445
2005-07-22 12:35:00,75.39,75.53,75.39,75.51,54953.47564313082,39.4968,39.5702,39.4968,39.5597,54953.4756
2005-07-22 12:40:00,75.5,75.5,75.37,75.39,37328.95457033388,39.5545,39.5545,39.4864,39.4968,37328.9546
2005-07-22 12:45:00,75.37,75.51,75.34,75.5,44553.91351943076,39.4864,39.5597,39.4706,39.5545,44553.9135
2005-07-22 12:50:00,75.5,75.54,75.42,75.42,22769.567597153804,39.5545,39.5754,39.5125,39.5125,22769.5676
2005-07-22 12:55:00,75.45,75.5,75.36,75.38,36015.32567049809,39.5283,39.5545,39.4811,39.4916,36015.3257
2005-07-22 13:00:00,75.41,75.44,75.39,75.43,15873.015873015873,39.5073,39.523,39.4968,39.5178,15873.0159
2005-07-22 13:05:00,75.43,75.48,75.36,75.43,36015.32567049809,39.5178,39.544,39.4811,39.5178,36015.3257
2005-07-22 13:10:00,75.41,75.41,75.23,75.25,35686.91844553914,39.5073,39.5073,39.413,39.4235,35686.9184
2005-07-22 13:15:00,75.25,75.29,75.06,75.13,40831.964969896006,39.4235,39.4444,39.3239,39.3606,40831.965
2005-07-22 13:20:00,75.0,75.14,75.0,75.14,31527.09359605912,39.2925,39.3659,39.2925,39.3659,31527.0936
2005-07-22 13:25:00,75.14,75.35,75.11,75.32,46962.23316912972,39.3659,39.4759,39.3501,39.4602,46962.2332
2005-07-22 13:30:00,75.3,75.31,75.24,75.25,18062.3973727422,39.4497,39.4549,39.4182,39.4235,18062.3974
2005-07-22 13:35:00,75.27,75.52,75.27,75.49,24740.0109469075,39.434,39.5649,39.434,39.5492,24740.0109
2005-07-22 13:40:00,75.5,75.53,75.43,75.43,29775.588396278054,39.5545,39.5702,39.5178,39.5178,29775.5884
2005-07-22 13:45:00,75.43,75.45,75.34,75.39,15654.07772304324,39.5178,39.5283,39.4706,39.4968,15654.0777
2005-07-22 13:50:00,75.39,75.47,75.29,75.31,16967.70662287904,39.4968,39.5387,39.4444,39.4549,16967.7066
2005-07-22 13:55:00,75.27,75.39,75.24,75.36,14887.794198139029,39.434,39.4968,39.4182,39.4811,14887.7942
2005-07-22 14:00:00,75.36,75.41,75.34,75.37,27586.206896551725,39.4811,39.5073,39.4706,39.4864,27586.2069
2005-07-22 14:05:00,75.37,75.44,75.35,75.41,30432.40284619595,39.4864,39.523,39.4759,39.5073,30432.4028
2005-07-22 14:10:00,75.44,75.68,75.39,75.65,56157.6354679803,39.523,39.6488,39.4968,39.633,56157.6355
2005-07-22 14:15:00,75.65,75.69,75.56,75.57,49589.490968801314,39.633,39.654,39.5859,39.5911,49589.491
2005-07-22 14:20:00,75.57,75.72,75.57,75.65,46962.23316912972,39.5911,39.6697,39.5911,39.633,46962.2332
2005-07-22 14:25:00,75.66,75.71,75.63,75.69,22331.69129720854,39.6383,39.6645,39.6226,39.654,22331.6913
2005-07-22 14:30:00,75.67,75.71,75.65,75.71,42911.877394636016,39.6435,39.6645,39.633,39.6645,42911.8774
2005-07-22 14:35:00,75.7,75.72,75.66,75.7,37219.485495347566,39.6592,39.6697,39.6383,39.6592,37219.4855
2005-07-22 14:40:00,75.7,75.85,75.69,75.8,104761.90476190476,39.6592,39.7378,39.654,39.7116,104761.9048
2005-07-22 14:45:00,75.8,76.09,75.78,75.97,164313.08155446086,39.7116,39.8636,39.7012,39.8007,164313.0816
2005-07-22 14:50:00,75.96,76.08,75.85,75.9,117898.19376026271,39.7955,39.8583,39.7378,39.764,117898.1938
2005-07-22 14:55:00,75.89,76.09,75.89,75.98,87575.2599890531,39.7588,39.8636,39.7588,39.8059,87575.26
2005-07-22 15:00:00,75.98,75.98,75.87,75.88,76518.88341543515,39.8059,39.8059,39.7483,39.7535,76518.8834
2005-07-22 15:05:00,75.87,75.95,75.82,75.91,37657.36179529283,39.7483,39.7902,39.7221,39.7693,37657.3618
2005-07-22 15:10:00,75.91,76.04,75.91,76.0,48494.80021893815,39.7693,39.8374,39.7693,39.8164,48494.8002
2005-07-22 15:15:00,76.0,76.11,76.0,76.09,67870.82649151616,39.8164,39.874,39.8164,39.8636,67870.8265
2005-07-22 15:20:00,76.09,76.11,76.02,76.08,59660.64586754242,39.8636,39.874,39.8269,39.8583,59660.6459
2005-07-22 15:25:00,76.09,76.09,75.92,76.01,67980.29556650246,39.8636,39.8636,39.7745,39.8216,67980.2956
2005-07-22 15:30:00,76.01,76.05,75.97,75.98,41269.84126984127,39.8216,39.8426,39.8007,39.8059,41269.8413
2005-07-22 15:35:00,76.02,76.22,75.99,76.21,102134.64696223318,39.8269,39.9317,39.8112,39.9264,102134.647
2005-07-22 15:40:00,76.2,76.21,76.14,76.16,79584.01751505201,39.9212,39.9264,39.8898,39.9002,79584.0175
2005-07-22 15:45:00,76.16,76.2,76.04,76.06,90093.04871373838,39.9002,39.9212,39.8374,39.8478,90093.0487
2005-07-22 15:50:00,76.06,76.09,75.98,76.0,108045.97701149424,39.8478,39.8636,39.8059,39.8164,108045.977
2005-07-22 15:55:00,76.0,76.08,76.0,76.03,125561.02900930488,39.8164,39.8583,39.8164,39.8321,125561.029
2005-07-25 09:30:00,76.03,76.12,75.68,76.05,186644.7728516694,39.8321,39.8793,39.6488,39.8426,186644.7729
2005-07-25 09:35:00,75.9,76.49,75.9,76.45,94143.40448823207,39.764,40.0731,39.764,40.0522,94143.4045
2005-07-25 09:40:00,76.37,76.69,76.28,76.47,170990.69512862616,40.0103,40.1779,39.9631,40.0626,170990.6951
2005-07-25 09:45:00,76.47,76.56,76.37,76.38,94143.40448823207,40.0626,40.1098,40.0103,40.0155,94143.4045
2005-07-25 09:50:00,76.4,76.46,76.16,76.33,100054.73453749316,40.026,40.0574,39.9002,39.9893,100054.7345
2005-07-25 09:55:00,76.34,76.49,76.17,76.2,54187.1921182266,39.9945,40.0731,39.9055,39.9212,54187.1921
2005-07-25 10:00:00,76.2,76.41,75.94,76.0,127859.87958401752,39.9212,40.0312,39.785,39.8164,127859.8796
2005-07-25 10:05:00,76.01,76.01,75.73,75.74,98303.2293377121,39.8216,39.8216,39.675,39.6802,98303.2293
2005-07-25 10:10:00,75.74,75.96,75.67,75.85,80240.8319649699,39.6802,39.7955,39.6435,39.7378,80240.832
2005-07-25 10:15:00,75.82,76.32,75.81,76.31,82868.0897646415,39.7221,39.9841,39.7169,39.9788,82868.0898
2005-07-25 10:20:00,76.31,76.48,76.16,76.45,124685.27640941436,39.9788,40.0679,39.9002,40.0522,124685.2764
2005-07-25 10:25:00,76.45,76.55,76.26,76.3,75752.59989053092,40.0522,40.1046,39.9526,39.9736,75752.5999
2005-07-25 10:30:00,76.3,76.46,76.28,76.37,45101.25889436234,39.9736,40.0574,39.9631,40.0103,45101.2589
2005-07-25 10:35:00,76.37,76.58,76.28,76.51,79912.42474001095,40.0103,40.1203,39.9631,40.0836,79912.4247
2005-07-25 10:40:00,76.49,76.95,76.45,76.93,137383.68910782706,40.0731,40.3141,40.0522,40.3036,137383.6891
2005-07-25 10:45:00,76.93,77.28,76.83,77.23,141215.10673234813,40.3036,40.487,40.2512,40.4608,141215.1067
2005-07-25 10:50:00,77.23,77.34,77.19,77.24,99945.26546250684,40.4608,40.5184,40.4399,40.466,99945.2655
2005-07-25 10:55:00,77.23,77.29,77.15,77.19,72796.93486590039,40.4608,40.4922,40.4189,40.4399,72796.9349
2005-07-25 11:00:00,77.19,77.21,76.87,76.91,64258.34701696771,40.4399,40.4503,40.2722,40.2932,64258.347
2005-07-25 11:05:00,76.88,77.27,76.88,77.15,70498.08429118774,40.2774,40.4818,40.2774,40.4189,70498.0843
2005-07-25 11:10:00,77.15,77.25,77.06,77.12,44991.78981937603,40.4189,40.4713,40.3717,40.4032,44991.7898
2005-07-25 11:15:00,77.14,77.22,77.01,77.02,87137.38368910782,40.4137,40.4556,40.3455,40.3508,87137.3837
2005-07-25 11:20:00,77.07,77.27,77.05,77.2,53749.315818281335,40.377,40.4818,40.3665,40.4451,53749.3158
2005-07-25 11:25:00,77.26,77.44,77.17,77.42,84729.06403940887,40.4765,40.5708,40.4294,40.5603,84729.064
2005-07-25 11:30:00,77.42,77.56,77.38,77.43,94033.93541324577,40.5603,40.6337,40.5394,40.5656,94033.9354
2005-07-25 11:35:00,77.46,77.54,77.28,77.54,100492.61083743843,40.5813,40.6232,40.487,40.6232,100492.6108
2005-07-25 11:40:00,77.54,77.68,77.48,77.63,187739.46360153257,40.6232,40.6966,40.5918,40.6704,187739.4636
2005-07-25 11:45:00,77.62,77.78,77.62,77.73,73234.81116584565,40.6651,40.749,40.6651,40.7228,73234.8112
2005-07-25 11:50:00,77.72,77.72,77.4,77.55,76518.88341543515,40.7175,40.7175,40.5499,40.6285,76518.8834
2005-07-25 11:55:00,77.56,77.56,77.33,77.46,61850.02736726875,40.6337,40.6337,40.5132,40.5813,61850.0274
2005-07-25 12:00:00,77.46,77.55,77.44,77.44,42802.4083196497,40.5813,40.6285,40.5708,40.5708,42802.4083
2005-07-25 12:05:00,77.44,77.45,77.13,77.19,46743.29501915709,40.5708,40.5761,40.4084,40.4399,46743.295
2005-07-25 12:10:00,77.19,77.19,77.02,77.06,77941.98139025725,40.4399,40.4399,40.3508,40.3717,77941.9814
2005-07-25 12:15:00,77.09,77.26,77.09,77.21,55391.351943076086,40.3875,40.4765,40.3875,40.4503,55391.3519
2005-07-25 12:20:00,77.21,77.46,77.15,77.44,45867.54241926656,40.4503,40.5813,40.4189,40.5708,45867.5424
2005-07-25 12:25:00,77.44,77.72,77.44,77.57,95894.90968801314,40.5708,40.7175,40.5708,40.6389,95894.9097
2005-07-25 12:30:00,77.57,77.58,77.41,77.46,38861.52162014231,40.6389,40.6442,40.5551,40.5813,38861.5216
2005-07-25 12:35:00,77.46,77.57,77.46,77.56,72906.4039408867,40.5813,40.6389,40.5813,40.6337,72906.4039
2005-07-25 12:40:00,77.58,77.59,77.48,77.58,26053.63984674329,40.6442,40.6494,40.5918,40.6442,26053.6398
2005-07-25 12:45:00,77.56,77.6,77.52,77.58,90968.80131362892,40.6337,40.6547,40.6127,40.6442,90968.8013
2005-07-25 12:50:00,77.58,77.58,77.46,77.54,44991.78981937603,40.6442,40.6442,40.5813,40.6232,44991.7898
2005-07-25 12:55:00,77.53,77.6,77.51,77.57,45758.073344280245,40.618,40.6547,40.6075,40.6389,45758.0733
2005-07-25 13:00:00,77.57,77.57,77.51,77.56,34373.28954570334,40.6389,40.6389,40.6075,40.6337,34373.2895
2005-07-25 13:05:00,77.58,77.65,77.58,77.6,59113.30049261084,40.6442,40.6808,40.6442,40.6547,59113.3005
2005-07-25 13:10:00,77.6,77.85,77.56,77.82,164532.0197044335,40.6547,40.7856,40.6337,40.7699,164532.0197
2005-07-25 13:15:00,77.82,77.85,77.74,77.78,57471.2643678161,40.7699,40.7856,40.728,40.749,57471.2644
2005-07-25 13:20:00,77.78,77.92,77.77,77.83,91187.73946360154,40.749,40.8223,40.7437,40.7751,91187.7395
2005-07-25 13:25:00,77.83,77.99,77.82,77.93,63163.65626710455,40.7751,40.859,40.7699,40.8275,63163.6563
2005-07-25 13:30:00,77.94,77.99,77.86,77.99,73344.28024083197,40.8328,40.859,40.7909,40.859,73344.2802
2005-07-25 13:35:00,77.99,78.01,77.89,78.01,80897.6464148878,40.859,40.8694,40.8066,40.8694,80897.6464
2005-07-25 13:40:00,78.01,78.18,77.99,78.14,117460.31746031748,40.8694,40.9585,40.859,40.9376,117460.3175
2005-07-25 13:45:00,78.09,78.13,77.79,78.05,83962.78051450466,40.9114,40.9323,40.7542,40.8904,83962.7805
2005-07-25 13:50:00,78.03,78.03,77.9,77.95,59551.17679255611,40.8799,40.8799,40.8118,40.838,59551.1768
2005-07-25 13:55:00,77.96,77.96,77.74,77.82,67870.82649151616,40.8433,40.8433,40.728,40.7699,67870.8265
2005-07-25 14:00:00,77.82,77.98,77.7,77.91,113957.30706075534,40.7699,40.8537,40.707,40.8171,113957.3071
2005-07-25 14:05:00,77.9,77.92,77.78,77.78,52873.56321839081,40.8118,40.8223,40.749,40.749,52873.5632
2005-07-25 14:10:00,77.78,77.78,77.56,77.65,111986.86371100164,40.749,40.749,40.6337,40.6808,111986.8637
2005-07-25 14:15:00,77.65,77.72,77.56,77.67,107936.50793650794,40.6808,40.7175,40.6337,40.6913,107936.5079
2005-07-25 14:20:00,77.69,77.69,77.54,77.61,57580.73344280241,40.7018,40.7018,40.6232,40.6599,57580.7334
2005-07-25 14:25:00,77.56,77.62,77.45,77.57,60098.52216748769,40.6337,40.6651,40.5761,40.6389,60098.5222
2005-07-25 14:30:00,77.55,77.57,77.33,77.43,94581.28078817736,40.6285,40.6389,40.5132,40.5656,94581.2808
2005-07-25 14:35:00,77.42,77.5,77.37,77.49,81554.46086480569,40.5603,40.6023,40.5342,40.597,81554.4609
2005-07-25 14:40:00,77.47,77.58,77.47,77.58,76518.88341543515,40.5865,40.6442,40.5865,40.6442,76518.8834
2005-07-25 14:45:00,77.57,77.74,77.54,77.66,57142.857142857145,40.6389,40.728,40.6232,40.6861,57142.8571
2005-07-25 14:50:00,77.66,77.72,77.48,77.48,53968.25396825397,40.6861,40.7175,40.5918,40.5918,53968.254
2005-07-25 14:55:00,77.52,77.52,77.2,77.23,168035.03010399564,40.6127,40.6127,40.4451,40.4608,168035.0301
2005-07-25 15:00:00,77.23,77.23,77.01,77.12,122386.4258347017,40.4608,40.4608,40.3455,40.4032,122386.4258
2005-07-25 15:05:00,77.12,77.21,77.04,77.09,117350.84838533116,40.4032,40.4503,40.3613,40.3875,117350.8484
2005-07-25 15:10:00,77.08,77.17,76.93,77.15,88669.95073891626,40.3822,40.4294,40.3036,40.4189,88669.9507
2005-07-25 15:15:00,77.15,77.17,76.96,76.96,116475.09578544062,40.4189,40.4294,40.3194,40.3194,116475.0958
2005-07-25 15:20:00,76.97,77.04,76.93,76.99,77941.98139025725,40.3246,40.3613,40.3036,40.3351,77941.9814
2005-07-25 15:25:00,76.96,77.03,76.95,76.99,39737.27422003284,40.3194,40.356,40.3141,40.3351,39737.2742
2005-07-25 15:30:00,76.98,77.05,76.93,77.04,52326.21784345923,40.3298,40.3665,40.3036,40.3613,52326.2178
2005-07-25 15:35:00,77.04,77.16,77.01,77.05,112315.2709359606,40.3613,40.4241,40.3455,40.3665,112315.2709
2005-07-25 15:40:00,77.05,77.1,77.02,77.05,94362.3426382047,40.3665,40.3927,40.3508,40.3665,94362.3426
2005-07-25 15:45:00,77.05,77.17,76.87,76.87,172413.7931034483,40.3665,40.4294,40.2722,40.2722,172413.7931
2005-07-25 15:50:00,76.87,76.97,76.84,76.93,135851.1220580186,40.2722,40.3246,40.2565,40.3036,135851.1221
2005-07-25 15:55:00,76.92,77.01,76.88,76.96,189709.90695128628,40.2984,40.3455,40.2774,40.3194,189709.907
2005-07-26 09:30:00,77.53,77.65,77.19,77.33,352928.29775588395,40.618,40.6808,40.4399,40.5132,352928.2978
2005-07-26 09:35:00,77.4,77.4,76.61,76.61,196934.8659003832,40.5499,40.5499,40.136,40.136,196934.8659
2005-07-26 09:40:00,76.73,76.73,76.1,76.57,319868.6371100164,40.1989,40.1989,39.8688,40.115,319868.6371
2005-07-26 09:45:00,76.5,76.6,76.15,76.4,226491.51614668852,40.0784,40.1308,39.895,40.026,226491.5161
2005-07-26 09:50:00,76.37,76.41,76.07,76.3,153804.0503557745,40.0103,40.0312,39.8531,39.9736,153804.0504
2005-07-26 09:55:00,76.3,76.56,76.17,76.56,125123.1527093596,39.9736,40.1098,39.9055,40.1098,125123.1527
2005-07-26 10:00:00,76.51,76.95,76.33,76.91,191680.35030104,40.0836,40.3141,39.9893,40.2932,191680.3503
2005-07-26 10:05:00,76.91,77.28,76.87,77.24,255391.3519430761,40.2932,40.487,40.2722,40.466,255391.3519
2005-07-26 10:10:00,77.23,77.55,77.19,77.25,175916.8035030104,40.4608,40.6285,40.4399,40.4713,175916.8035
2005-07-26 10:15:00,77.25,77.34,77.01,77.1,116912.97208538587,40.4713,40.5184,40.3455,40.3927,116912.9721
2005-07-26 10:20:00,77.1,77.27,76.93,77.26,65571.97591680351,40.3927,40.4818,40.3036,40.4765,65571.9759
2005-07-26 10:25:00,77.26,77.42,77.15,77.24,76518.88341543515,40.4765,40.5603,40.4189,40.466,76518.8834
2005-07-26 10:30:00,77.24,77.37,77.06,77.13,60426.92939244663,40.466,40.5342,40.3717,40.4084,60426.9294
2005-07-26 10:35:00,77.1,77.13,76.66,76.66,146469.6223316913,40.3927,40.4084,40.1622,40.1622,146469.6223
2005-07-26 10:40:00,76.68,76.78,76.51,76.73,90093.04871373838,40.1727,40.2251,40.0836,40.1989,90093.0487
2005-07-26 10:45:00,76.73,76.78,76.09,76.73,101039.95621237002,40.1989,40.2251,39.8636,40.1989,101039.9562
2005-07-26 10:50:00,76.72,76.82,76.58,76.6,59003.831417624526,40.1936,40.246,40.1203,40.1308,59003.8314
2005-07-26 10:55:00,76.61,76.73,76.59,76.7,67542.4192665572,40.136,40.1989,40.1255,40.1831,67542.4193
2005-07-26 11:00:00,76.72,76.73,76.64,76.71,76299.9452654625,40.1936,40.1989,40.1517,40.1884,76299.9453
2005-07-26 11:05:00,76.69,76.69,76.43,76.49,70279.14614121511,40.1779,40.1779,40.0417,40.0731,70279.1461
2005-07-26 11:10:00,76.46,76.51,76.41,76.43,44772.8516694034,40.0574,40.0836,40.0312,40.0417,44772.8517
2005-07-26 11:15:00,76.41,76.51,76.37,76.51,74548.44006568145,40.0312,40.0836,40.0103,40.0836,74548.4401
2005-07-26 11:20:00,76.5,76.62,76.41,76.41,40394.08866995074,40.0784,40.1412,40.0312,40.0312,40394.0887
2005-07-26 11:25:00,76.41,76.46,76.27,76.27,101149.42528735632,40.0312,40.0574,39.9579,39.9579,101149.4253
2005-07-26 11:30:00,76.23,76.28,76.01,76.16,104871.37383689109,39.9369,39.9631,39.8216,39.9002,104871.3738
2005-07-26 11:35:00,76.15,76.51,75.18,75.36,283634.3732895457,39.895,40.0836,39.3868,39.4811,283634.3733
2005-07-26 11:40:00,75.28,75.62,75.28,75.41,150848.38533114397,39.4392,39.6173,39.4392,39.5073,150848.3853
2005-07-26 11:45:00,75.42,75.67,75.39,75.59,85933.22386425835,39.5125,39.6435,39.4968,39.6016,85933.2239
2005-07-26 11:50:00,75.59,75.65,75.3,75.54,421565.4077723043,39.6016,39.633,39.4497,39.5754,421565.4078
2005-07-26 11:55:00,75.54,75.56,75.27,75.27,102681.99233716476,39.5754,39.5859,39.434,39.434,102681.9923
2005-07-26 12:00:00,75.27,75.59,75.27,75.54,129939.79200875752,39.434,39.6016,39.434,39.5754,129939.792
2005-07-26 12:05:00,75.59,75.59,75.46,75.55,54406.13026819924,39.6016,39.6016,39.5335,39.5807,54406.1303
2005-07-26 12:10:00,75.56,75.66,75.46,75.55,74876.84729064039,39.5859,39.6383,39.5335,39.5807,74876.8473
2005-07-26 12:15:00,75.56,75.75,75.53,75.71,96880.13136288998,39.5859,39.6854,39.5702,39.6645,96880.1314
2005-07-26 12:20:00,75.68,75.71,75.54,75.59,62397.37274220033,39.6488,39.6645,39.5754,39.6016,62397.3727
2005-07-26 12:25:00,75.6,75.6,75.41,75.46,74657.90914066776,39.6069,39.6069,39.5073,39.5335,74657.9091
2005-07-26 12:30:00,75.46,75.55,75.41,75.54,59879.58401751505,39.5335,39.5807,39.5073,39.5754,59879.584
2005-07-26 12:35:00,75.55,75.77,75.55,75.59,78927.2030651341,39.5807,39.6959,39.5807,39.6016,78927.2031
2005-07-26 12:40:00,75.61,75.74,75.56,75.65,65134.09961685824,39.6121,39.6802,39.5859,39.633,65134.0996
2005-07-26 12:45:00,75.64,75.82,75.55,75.82,73563.2183908046,39.6278,39.7221,39.5807,39.7221,73563.2184
2005-07-26 12:50:00,75.65,75.68,75.58,75.67,41379.31034482759,39.633,39.6488,39.5964,39.6435,41379.3103
2005-07-26 12:55:00,75.68,75.71,75.61,75.67,26272.57799671593,39.6488,39.6645,39.6121,39.6435,26272.578
2005-07-26 13:00:00,75.68,75.74,75.59,75.63,57580.73344280241,39.6488,39.6802,39.6016,39.6226,57580.7334
2005-07-26 13:05:00,75.59,75.8,75.59,75.74,40065.6814449918,39.6016,39.7116,39.6016,39.6802,40065.6814
2005-07-26 13:10:00,75.74,75.84,75.73,75.75,55719.75916803503,39.6802,39.7326,39.675,39.6854,55719.7592
2005-07-26 13:15:00,75.75,75.79,75.75,75.77,32512.31527093596,39.6854,39.7064,39.6854,39.6959,32512.3153
2005-07-26 13:20:00,75.77,75.78,75.68,75.69,46743.29501915709,39.6959,39.7012,39.6488,39.654,46743.295
2005-07-26 13:25:00,75.7,75.85,75.7,75.81,20799.124247400112,39.6592,39.7378,39.6592,39.7169,20799.1242
2005-07-26 13:30:00,75.77,75.87,75.76,75.87,57252.32621784346,39.6959,39.7483,39.6907,39.7483,57252.3262
2005-07-26 13:35:00,75.84,75.89,75.81,75.89,52983.03229337712,39.7326,39.7588,39.7169,39.7588,52983.0323
2005-07-26 13:40:00,75.89,76.13,75.89,76.12,67651.88834154351,39.7588,39.8845,39.7588,39.8793,67651.8883
2005-07-26 13:45:00,76.12,76.19,76.07,76.12,59770.11494252874,39.8793,39.916,39.8531,39.8793,59770.1149
2005-07-26 13:50:00,76.1,76.19,76.08,76.08,48932.67651888342,39.8688,39.916,39.8583,39.8583,48932.6765
2005-07-26 13:55:00,76.08,76.14,75.92,76.03,75752.59989053092,39.8583,39.8898,39.7745,39.8321,75752.5999
2005-07-26 14:00:00,76.01,76.13,75.89,75.91,62287.903667214014,39.8216,39.8845,39.7588,39.7693,62287.9037
2005-07-26 14:05:00,75.93,75.94,75.46,75.83,98631.63656267105,39.7797,39.785,39.5335,39.7273,98631.6366
2005-07-26 14:10:00,75.82,75.97,75.79,75.89,55281.88286808976,39.7221,39.8007,39.7064,39.7588,55281.8829
2005-07-26 14:15:00,75.88,76.0,75.86,75.96,53311.43951833608,39.7535,39.8164,39.7431,39.7955,53311.4395
2005-07-26 14:20:00,75.96,75.97,75.82,75.87,51997.81061850028,39.7955,39.8007,39.7221,39.7483,51997.8106
2005-07-26 14:25:00,75.84,75.95,75.77,75.77,41050.90311986864,39.7326,39.7902,39.6959,39.6959,41050.9031
2005-07-26 14:30:00,75.77,75.91,75.74,75.86,68418.17186644774,39.6959,39.7693,39.6802,39.7431,68418.1719
2005-07-26 14:35:00,75.86,75.89,75.72,75.88,36015.32567049809,39.7431,39.7588,39.6697,39.7535,36015.3257
2005-07-26 14:40:00,75.88,75.95,75.82,75.94,49042.14559386973,39.7535,39.7902,39.7221,39.785,49042.1456
2005-07-26 14:45:00,75.93,76.03,75.87,75.88,70935.96059113301,39.7797,39.8321,39.7483,39.7535,70935.9606
2005-07-26 14:50:00,75.9,75.96,75.79,75.83,118773.94636015326,39.764,39.7955,39.7064,39.7273,118773.9464
2005-07-26 14:55:00,75.82,75.9,75.82,75.87,51340.99616858238,39.7221,39.764,39.7221,39.7483,51340.9962
2005-07-26 15:00:00,75.86,75.9,75.79,75.8,109469.07498631637,39.7431,39.764,39.7064,39.7116,109469.075
2005-07-26 15:05:00,75.8,75.9,75.77,75.82,92282.4302134647,39.7116,39.764,39.6959,39.7221,92282.4302
2005-07-26 15:10:00,75.84,75.89,75.79,75.8,56486.04269293925,39.7326,39.7588,39.7064,39.7116,56486.0427
2005-07-26 15:15:00,75.81,75.91,75.79,75.85,48385.33114395184,39.7169,39.7693,39.7064,39.7378,48385.3311
2005-07-26 15:20:00,75.87,75.93,75.81,75.87,48494.80021893815,39.7483,39.7797,39.7169,39.7483,48494.8002
2005-07-26 15:25:00,75.86,75.86,75.79,75.79,47728.51669403394,39.7431,39.7431,39.7064,39.7064,47728.5167
2005-07-26 15:30:00,75.79,75.84,75.73,75.73,59660.64586754242,39.7064,39.7326,39.675,39.675,59660.6459
2005-07-26 15:35:00,75.75,75.8,75.72,75.77,61740.55829228243,39.6854,39.7116,39.6697,39.6959,61740.5583
2005-07-26 15:40:00,75.77,75.77,75.61,75.62,68199.2337164751,39.6959,39.6959,39.6121,39.6173,68199.2337
2005-07-26 15:45:00,75.61,75.77,75.6,75.67,139463.60153256706,39.6121,39.6959,39.6069,39.6435,139463.6015
2005-07-26 15:50:00,75.67,75.73,75.55,75.55,139244.66338259442,39.6435,39.675,39.5807,39.5807,139244.6634
2005-07-26 15:55:00,75.55,75.58,75.45,75.45,156650.24630541872,39.5807,39.5964,39.5283,39.5283,156650.2463
2005-07-27 09:30:00,75.64,75.81,75.48,75.72,183908.0459770115,39.6278,39.7169,39.544,39.6697,183908.046
2005-07-27 09:35:00,75.77,75.82,75.27,75.41,121182.26600985222,39.6959,39.7221,39.434,39.5073,121182.266
2005-07-27 09:40:00,75.41,75.73,75.34,75.72,113957.30706075534,39.5073,39.675,39.4706,39.6697,113957.3071
2005-07-27 09:45:00,75.72,75.77,75.42,75.42,88122.60536398468,39.6697,39.6959,39.5125,39.5125,88122.6054
2005-07-27 09:50:00,75.44,75.5,75.36,75.46,70935.96059113301,39.523,39.5545,39.4811,39.5335,70935.9606
2005-07-27 09:55:00,75.46,75.5,75.31,75.45,94690.74986316366,39.5335,39.5545,39.4549,39.5283,94690.7499
2005-07-27 10:00:00,75.45,75.51,75.33,75.35,79474.54844006569,39.5283,39.5597,39.4654,39.4759,79474.5484
2005-07-27 10:05:00,75.36,75.41,75.09,75.19,87575.2599890531,39.4811,39.5073,39.3397,39.3921,87575.26
2005-07-27 10:10:00,75.09,75.35,75.07,75.24,105309.25013683634,39.3397,39.4759,39.3292,39.4182,105309.2501
2005-07-27 10:15:00,75.24,75.26,75.05,75.09,53201.97044334975,39.4182,39.4287,39.3187,39.3397,53201.9704
2005-07-27 10:20:00,75.09,75.1,74.51,74.55,169567.59715380406,39.3397,39.3449,39.0358,39.0568,169567.5972
2005-07-27 10:25:00,74.58,74.63,74.36,74.56,133114.3951833607,39.0725,39.0987,38.9572,39.062,133114.3952
2005-07-27 10:30:00,74.51,74.71,74.06,74.4,247728.51669403395,39.0358,39.1406,38.8,38.9782,247728.5167
2005-07-27 10:35:00,74.38,74.45,73.97,74.25,181171.3191023536,38.9677,39.0044,38.7529,38.8996,181171.3191
2005-07-27 10:40:00,74.28,74.29,74.0,74.24,95238.09523809524,38.9153,38.9205,38.7686,38.8943,95238.0952
2005-07-27 10:45:00,74.22,74.35,74.07,74.28,105856.59551176793,38.8839,38.952,38.8053,38.9153,105856.5955
2005-07-27 10:50:00,74.24,74.4,74.21,74.39,106075.53366174056,38.8943,38.9782,38.8786,38.9729,106075.5337
2005-07-27 10:55:00,74.36,74.36,74.14,74.23,79146.14121510673,38.9572,38.9572,38.842,38.8891,79146.1412
2005-07-27 11:00:00,74.19,74.57,74.18,74.51,89874.11056376575,38.8682,39.0672,38.8629,39.0358,89874.1106
2005-07-27 11:05:00,74.51,74.68,74.51,74.59,80897.6464148878,39.0358,39.1249,39.0358,39.0777,80897.6464
2005-07-27 11:10:00,74.56,74.7,74.56,74.7,63273.12534209086,39.062,39.1353,39.062,39.1353,63273.1253
2005-07-27 11:15:00,74.7,74.82,74.68,74.79,74767.37821565408,39.1353,39.1982,39.1249,39.1825,74767.3782
2005-07-27 11:20:00,74.79,74.85,74.68,74.75,59222.76956759716,39.1825,39.2139,39.1249,39.1615,59222.7696
2005-07-27 11:25:00,74.75,74.84,74.57,74.61,57909.14066776136,39.1615,39.2087,39.0672,39.0882,57909.1407
2005-07-27 11:30:00,74.61,74.77,74.61,74.77,39518.336070060206,39.0882,39.172,39.0882,39.172,39518.3361
2005-07-27 11:35:00,74.79,74.98,74.78,74.91,41160.37219485496,39.1825,39.282,39.1773,39.2454,41160.3722
2005-07-27 11:40:00,74.92,75.0,74.92,74.93,28899.83579638752,39.2506,39.2925,39.2506,39.2558,28899.8358
2005-07-27 11:45:00,74.94,74.94,74.72,74.89,24958.949096880133,39.2611,39.2611,39.1458,39.2349,24958.9491
2005-07-27 11:50:00,74.88,74.99,74.82,74.97,29885.05747126437,39.2296,39.2873,39.1982,39.2768,29885.0575
2005-07-27 11:55:00,75.0,75.17,74.98,75.08,34811.165845648604,39.2925,39.3816,39.282,39.3344,34811.1658
2005-07-27 12:00:00,75.13,75.17,75.0,75.0,35796.38752052545,39.3606,39.3816,39.2925,39.2925,35796.3875
2005-07-27 12:05:00,75.03,75.1,74.93,75.1,20799.124247400112,39.3082,39.3449,39.2558,39.3449,20799.1242
2005-07-27 12:10:00,75.08,75.16,75.05,75.14,33059.660645867545,39.3344,39.3763,39.3187,39.3659,33059.6606
2005-07-27 12:15:00,75.15,75.33,75.14,75.29,41269.84126984127,39.3711,39.4654,39.3659,39.4444,41269.8413
2005-07-27 12:20:00,75.3,75.53,75.27,75.53,45320.19704433498,39.4497,39.5702,39.434,39.5702,45320.197
2005-07-27 12:25:00,75.52,75.53,75.38,75.41,31089.21729611385,39.5649,39.5702,39.4916,39.5073,31089.2173
2005-07-27 12:30:00,75.39,75.45,75.36,75.42,15654.07772304324,39.4968,39.5283,39.4811,39.5125,15654.0777
2005-07-27 12:35:00,75.42,75.42,75.28,75.36,27805.14504652436,39.5125,39.5125,39.4392,39.4811,27805.145
2005-07-27 12:40:00,75.36,75.45,75.35,75.42,19594.96442255063,39.4811,39.5283,39.4759,39.5125,19594.9644
2005-07-27 12:45:00,75.42,75.67,75.42,75.64,53639.84674329502,39.5125,39.6435,39.5125,39.6278,53639.8467
2005-07-27 12:50:00,75.62,75.82,75.61,75.77,40284.61959496442,39.6173,39.7221,39.6121,39.6959,40284.6196
2005-07-27 12:55:00,75.8,75.96,75.8,75.9,83962.78051450466,39.7116,39.7955,39.7116,39.764,83962.7805
2005-07-27 13:00:00,75.88,75.97,75.76,75.97,46852.76409414341,39.7535,39.8007,39.6907,39.8007,46852.7641
2005-07-27 13:05:00,75.98,75.98,75.76,75.85,68527.64094143405,39.8059,39.8059,39.6907,39.7378,68527.6409
2005-07-27 13:10:00,75.82,75.83,75.59,75.62,57252.32621784346,39.7221,39.7273,39.6016,39.6173,57252.3262
2005-07-27 13:15:00,75.6,75.63,75.47,75.47,62287.903667214014,39.6069,39.6226,39.5387,39.5387,62287.9037
2005-07-27 13:20:00,75.47,75.57,75.46,75.56,38533.114395183366,39.5387,39.5911,39.5335,39.5859,38533.1144
2005-07-27 13:25:00,75.56,75.57,75.5,75.52,26053.63984674329,39.5859,39.5911,39.5545,39.5649,26053.6398
2005-07-27 13:30:00,75.51,75.56,75.51,75.55,19376.026272578,39.5597,39.5859,39.5597,39.5807,19376.0263
2005-07-27 13:35:00,75.55,75.56,75.36,75.46,53858.78489326766,39.5807,39.5859,39.4811,39.5335,53858.7849
2005-07-27 13:40:00,75.48,75.56,75.46,75.52,15982.48494800219,39.544,39.5859,39.5335,39.5649,15982.4849
2005-07-27 13:45:00,75.55,75.56,75.47,75.47,21893.814997263275,39.5807,39.5859,39.5387,39.5387,21893.815
2005-07-27 13:50:00,75.5,75.52,75.47,75.52,13245.75807334428,39.5545,39.5649,39.5387,39.5649,13245.7581
2005-07-27 13:55:00,75.53,75.54,75.46,75.47,30760.8100711549,39.5702,39.5754,39.5335,39.5387,30760.8101
2005-07-27 14:00:00,75.47,75.59,75.42,75.58,29885.05747126437,39.5387,39.6016,39.5125,39.5964,29885.0575
2005-07-27 14:05:00,75.58,75.68,75.51,75.67,39080.45977011495,39.5964,39.6488,39.5597,39.6435,39080.4598
2005-07-27 14:10:00,75.67,75.79,75.67,75.71,42036.12479474548,39.6435,39.7064,39.6435,39.6645,42036.1248
2005-07-27 14:15:00,75.73,75.86,75.69,75.77,51231.52709359606,39.675,39.7431,39.654,39.6959,51231.5271
2005-07-27 14:20:00,75.77,75.92,75.77,75.81,42364.53201970444,39.6959,39.7745,39.6959,39.7169,42364.532
2005-07-27 14:25:00,75.81,75.86,75.73,75.76,54296.66119321292,39.7169,39.7431,39.675,39.6907,54296.6612
2005-07-27 14:30:00,75.67,75.74,75.47,75.52,71373.83689107827,39.6435,39.6802,39.5387,39.5649,71373.8369
2005-07-27 14:35:00,75.52,75.68,75.52,75.64,25506.29447181172,39.5649,39.6488,39.5649,39.6278,25506.2945
2005-07-27 14:40:00,75.65,75.7,75.64,75.66,24958.949096880133,39.633,39.6592,39.6278,39.6383,24958.9491
2005-07-27 14:45:00,75.66,75.67,75.61,75.67,19594.96442255063,39.6383,39.6435,39.6121,39.6435,19594.9644
2005-07-27 14:50:00,75.67,75.88,75.63,75.87,29118.77394636016,39.6435,39.7535,39.6226,39.7483,29118.7739
2005-07-27 14:55:00,75.87,75.87,75.78,75.78,19813.902572523264,39.7483,39.7483,39.7012,39.7012,19813.9026
2005-07-27 15:00:00,75.78,75.81,75.74,75.77,17405.582922824302,39.7012,39.7169,39.6802,39.6959,17405.5829
2005-07-27 15:05:00,75.78,75.78,75.66,75.72,27805.14504652436,39.7012,39.7012,39.6383,39.6697,27805.145
2005-07-27 15:10:00,75.71,75.74,75.68,75.71,25944.17077175698,39.6645,39.6802,39.6488,39.6645,25944.1708
2005-07-27 15:15:00,75.72,75.77,75.7,75.75,28461.959496442258,39.6697,39.6959,39.6592,39.6854,28461.9595
2005-07-27 15:20:00,75.76,75.85,75.76,75.82,28024.08319649699,39.6907,39.7378,39.6907,39.7221,28024.0832
2005-07-27 15:25:00,75.83,75.88,75.81,75.87,32074.438970990697,39.7273,39.7535,39.7169,39.7483,32074.439
2005-07-27 15:30:00,75.86,75.87,75.68,75.69,48494.80021893815,39.7431,39.7483,39.6488,39.654,48494.8002
2005-07-27 15:35:00,75.69,75.75,75.66,75.67,23316.912972085385,39.654,39.6854,39.6383,39.6435,23316.913
2005-07-27 15:40:00,75.67,75.7,75.65,75.67,27476.73782156541,39.6435,39.6592,39.633,39.6435,27476.7378
2005-07-27 15:45:00,75.67,75.81,75.67,75.78,30870.279146141216,39.6435,39.7169,39.6435,39.7012,30870.2791
2005-07-27 15:50:00,75.77,75.83,75.77,75.8,51669.403393541324,39.6959,39.7273,39.6959,39.7116,51669.4034
2005-07-27 15:55:00,75.8,75.86,75.73,75.85,67870.82649151616,39.7116,39.7431,39.675,39.7378,67870.8265
2005-07-28 09:30:00,76.61,76.68,76.46,76.61,141215.10673234813,40.136,40.1727,40.0574,40.136,141215.1067
2005-07-28 09:35:00,76.61,76.83,76.48,76.55,106951.28626163107,40.136,40.2512,40.0679,40.1046,106951.2863
2005-07-28 09:40:00,76.6,76.73,76.48,76.56,86261.6310892173,40.1308,40.1989,40.0679,40.1098,86261.6311
2005-07-28 09:45:00,76.55,76.69,76.5,76.51,58784.89326765189,40.1046,40.1779,40.0784,40.0836,58784.8933
2005-07-28 09:50:00,76.49,76.51,75.98,76.0,86152.16201423098,40.0731,40.0836,39.8059,39.8164,86152.162
2005-07-28 09:55:00,76.0,76.29,75.82,75.82,105528.18828680896,39.8164,39.9683,39.7221,39.7221,105528.1883
2005-07-28 10:00:00,75.82,76.2,75.73,75.93,110673.23481116584,39.7221,39.9212,39.675,39.7797,110673.2348
2005-07-28 10:05:00,75.98,76.01,75.46,75.52,128297.7558839628,39.8059,39.8216,39.5335,39.5649,128297.7559
2005-07-28 10:10:00,75.46,75.82,75.35,75.82,85933.22386425835,39.5335,39.7221,39.4759,39.7221,85933.2239
2005-07-28 10:15:00,75.82,75.89,75.61,75.75,65024.63054187192,39.7221,39.7588,39.6121,39.6854,65024.6305
2005-07-28 10:20:00,75.76,75.8,75.55,75.58,56048.16639299398,39.6907,39.7116,39.5807,39.5964,56048.1664
2005-07-28 10:25:00,75.57,75.69,75.46,75.53,56595.51176792556,39.5911,39.654,39.5335,39.5702,56595.5118
2005-07-28 10:30:00,75.54,76.1,75.54,76.07,148549.53475643133,39.5754,39.8688,39.5754,39.8531,148549.5348
2005-07-28 10:35:00,76.04,76.32,75.98,76.18,75533.6617405583,39.8374,39.9841,39.8059,39.9107,75533.6617
2005-07-28 10:40:00,76.24,76.37,75.8,76.11,83524.90421455938,39.9421,40.0103,39.7116,39.874,83524.9042
2005-07-28 10:45:00,76.16,76.27,76.03,76.09,61521.6201423098,39.9002,39.9579,39.8321,39.8636,61521.6201
2005-07-28 10:50:00,76.04,76.09,75.95,76.0,59441.70771756979,39.8374,39.8636,39.7902,39.8164,59441.7077
2005-07-28 10:55:00,75.97,76.09,75.97,76.02,30322.933771209635,39.8007,39.8636,39.8007,39.8269,30322.9338
2005-07-28 11:00:00,76.06,76.07,75.76,75.77,55062.944718117134,39.8478,39.8531,39.6907,39.6959,55062.9447
2005-07-28 11:05:00,75.77,75.88,75.66,75.87,83853.31143951834,39.6959,39.7535,39.6383,39.7483,83853.3114
2005-07-28 11:10:00,75.89,75.92,75.66,75.81,47837.985769020255,39.7588,39.7745,39.6383,39.7169,47837.9858
2005-07-28 11:15:00,75.8,75.88,75.75,75.88,33388.06787082649,39.7116,39.7535,39.6854,39.7535,33388.0679
2005-07-28 11:20:00,75.86,75.93,75.86,75.87,14559.386973180077,39.7431,39.7797,39.7431,39.7483,14559.387
2005-07-28 11:25:00,75.86,75.98,75.85,75.91,23973.727422003285,39.7431,39.8059,39.7378,39.7693,23973.7274
2005-07-28 11:30:00,75.89,76.0,75.85,76.0,35139.57307060756,39.7588,39.8164,39.7378,39.8164,35139.5731
2005-07-28 11:35:00,75.99,76.0,75.84,75.95,50027.36726874658,39.8112,39.8164,39.7326,39.7902,50027.3673
2005-07-28 11:40:00,75.96,76.09,75.93,76.09,60426.92939244663,39.7955,39.8636,39.7797,39.8636,60426.9294
2005-07-28 11:45:00,76.08,76.22,76.03,76.2,43568.69184455391,39.8583,39.9317,39.8321,39.9212,43568.6918
2005-07-28 11:50:00,76.2,76.23,76.11,76.23,38752.052545156,39.9212,39.9369,39.874,39.9369,38752.0525
2005-07-28 11:55:00,76.26,76.3,76.13,76.23,56923.91899288452,39.9526,39.9736,39.8845,39.9369,56923.919
2005-07-28 12:00:00,76.26,76.32,76.23,76.31,25834.701696770662,39.9526,39.9841,39.9369,39.9788,25834.7017
2005-07-28 12:05:00,76.31,76.46,76.24,76.27,55610.29009304872,39.9788,40.0574,39.9421,39.9579,55610.2901
2005-07-28 12:10:00,76.28,76.38,76.26,76.37,50574.71264367816,39.9631,40.0155,39.9526,40.0103,50574.7126
2005-07-28 12:15:00,76.36,76.41,76.14,76.14,42802.4083196497,40.005,40.0312,39.8898,39.8898,42802.4083
2005-07-28 12:20:00,76.14,76.25,76.09,76.09,33716.47509578544,39.8898,39.9474,39.8636,39.8636,33716.4751
2005-07-28 12:25:00,76.1,76.23,76.09,76.23,25944.17077175698,39.8688,39.9369,39.8636,39.9369,25944.1708
2005-07-28 12:30:00,76.23,76.23,76.12,76.15,62616.310892172965,39.9369,39.9369,39.8793,39.895,62616.3109
2005-07-28 12:35:00,76.14,76.16,76.06,76.09,66338.25944170772,39.8898,39.9002,39.8478,39.8636,66338.2594
2005-07-28 12:40:00,76.09,76.13,76.07,76.13,23645.320197044337,39.8636,39.8845,39.8531,39.8845,23645.3202
2005-07-28 12:45:00,76.12,76.16,76.07,76.11,127859.87958401752,39.8793,39.9002,39.8531,39.874,127859.8796
2005-07-28 12:50:00,76.11,76.13,76.09,76.12,76518.88341543515,39.874,39.8845,39.8636,39.8793,76518.8834
2005-07-28 12:55:00,76.12,76.14,76.06,76.11,28024.08319649699,39.8793,39.8898,39.8478,39.874,28024.0832
2005-07-28 13:00:00,76.11,76.11,76.0,76.02,28243.021346469624,39.874,39.874,39.8164,39.8269,28243.0213
2005-07-28 13:05:00,76.02,76.09,75.98,76.05,56595.51176792556,39.8269,39.8636,39.8059,39.8426,56595.5118
2005-07-28 13:10:00,76.02,76.09,76.01,76.04,14668.856048166394,39.8269,39.8636,39.8216,39.8374,14668.856
2005-07-28 13:15:00,76.06,76.09,76.04,76.06,15873.015873015873,39.8478,39.8636,39.8374,39.8478,15873.0159
2005-07-28 13:20:00,76.08,76.09,76.04,76.06,16748.768472906406,39.8583,39.8636,39.8374,39.8478,16748.7685
2005-07-28 13:25:00,76.07,76.17,76.04,76.14,25725.232621784347,39.8531,39.9055,39.8374,39.8898,25725.2326
2005-07-28 13:30:00,76.15,76.17,76.06,76.12,25396.8253968254,39.895,39.9055,39.8478,39.8793,25396.8254
2005-07-28 13:35:00,76.13,76.13,76.0,76.09,86480.56923918994,39.8845,39.8845,39.8164,39.8636,86480.5692
2005-07-28 13:40:00,76.09,76.09,76.03,76.07,25834.701696770662,39.8636,39.8636,39.8321,39.8531,25834.7017
2005-07-28 13:45:00,76.05,76.14,76.04,76.08,32731.2534209086,39.8426,39.8898,39.8374,39.8583,32731.2534
2005-07-28 13:50:00,76.08,76.13,76.08,76.09,36891.07827038861,39.8583,39.8845,39.8583,39.8636,36891.0783
2005-07-28 13:55:00,76.09,76.11,76.08,76.09,29009.30487137384,39.8636,39.874,39.8583,39.8636,29009.3049
2005-07-28 14:00:00,76.08,76.1,76.07,76.1,22550.62944718117,39.8583,39.8688,39.8531,39.8688,22550.6294
2005-07-28 14:05:00,76.09,76.13,76.05,76.09,108702.79146141215,39.8636,39.8845,39.8426,39.8636,108702.7915
2005-07-28 14:10:00,76.09,76.16,76.09,76.11,33278.598795840175,39.8636,39.9002,39.8636,39.874,33278.5988
2005-07-28 14:15:00,76.1,76.11,76.03,76.09,54625.06841817187,39.8688,39.874,39.8321,39.8636,54625.0684
2005-07-28 14:20:00,76.06,76.18,76.04,76.11,24192.66557197592,39.8478,39.9107,39.8374,39.874,24192.6656
2005-07-28 14:25:00,76.12,76.15,76.09,76.1,38861.52162014231,39.8793,39.895,39.8636,39.8688,38861.5216
2005-07-28 14:30:00,76.12,76.13,76.07,76.13,92720.30651340996,39.8793,39.8845,39.8531,39.8845,92720.3065
2005-07-28 14:35:00,76.13,76.19,76.05,76.13,67214.01204159825,39.8845,39.916,39.8426,39.8845,67214.012
2005-07-28 14:40:00,76.13,76.13,76.05,76.1,58675.42419266557,39.8845,39.8845,39.8426,39.8688,58675.4242
2005-07-28 14:45:00,76.09,76.13,76.07,76.12,37000.54734537494,39.8636,39.8845,39.8531,39.8793,37000.5473
2005-07-28 14:50:00,76.09,76.16,76.06,76.08,108702.79146141215,39.8636,39.9002,39.8478,39.8583,108702.7915
2005-07-28 14:55:00,76.08,76.1,75.98,76.04,60426.92939244663,39.8583,39.8688,39.8059,39.8374,60426.9294
2005-07-28 15:00:00,76.04,76.04,75.91,75.96,32950.19157088123,39.8374,39.8374,39.7693,39.7955,32950.1916
2005-07-28 15:05:00,75.96,76.08,75.93,76.02,85823.75478927203,39.7955,39.8583,39.7797,39.8269,85823.7548
2005-07-28 15:10:00,76.03,76.08,76.03,76.03,23316.912972085385,39.8321,39.8583,39.8321,39.8321,23316.913
2005-07-28 15:15:00,76.02,76.03,75.99,76.02,16858.23754789272,39.8269,39.8321,39.8112,39.8269,16858.2375
2005-07-28 15:20:00,76.01,76.03,75.98,76.0,18938.14997263273,39.8216,39.8321,39.8059,39.8164,18938.15
2005-07-28 15:25:00,76.01,76.03,75.98,76.02,29775.588396278054,39.8216,39.8321,39.8059,39.8269,29775.5884
2005-07-28 15:30:00,76.01,76.06,76.0,76.03,57252.32621784346,39.8216,39.8478,39.8164,39.8321,57252.3262
2005-07-28 15:35:00,76.02,76.07,76.0,76.01,49698.96004378763,39.8269,39.8531,39.8164,39.8216,49698.96
2005-07-28 15:40:00,76.02,76.04,75.85,75.89,40831.964969896006,39.8269,39.8374,39.7378,39.7588,40831.965
2005-07-28 15:45:00,75.89,75.96,75.83,75.96,40065.6814449918,39.7588,39.7955,39.7273,39.7955,40065.6814
2005-07-28 15:50:00,75.94,76.0,75.92,75.95,42145.593869731805,39.785,39.8164,39.7745,39.7902,42145.5939
2005-07-28 15:55:00,75.96,75.96,75.83,75.88,86918.4455391352,39.7955,39.7955,39.7273,39.7535,86918.4455
2005-07-29 09:30:00,76.68,76.68,76.36,76.5,234482.75862068965,40.1727,40.1727,40.005,40.0784,234482.7586
2005-07-29 09:35:00,76.46,76.5,76.16,76.19,124794.74548440066,40.0574,40.0784,39.9002,39.916,124794.7455
2005-07-29 09:40:00,76.17,76.28,75.97,75.98,118226.60098522168,39.9055,39.9631,39.8007,39.8059,118226.601
2005-07-29 09:45:00,75.98,76.19,75.93,76.09,99178.98193760264,39.8059,39.916,39.7797,39.8636,99178.9819
2005-07-29 09:50:00,76.09,76.16,75.88,76.01,94471.81171319104,39.8636,39.9002,39.7535,39.8216,94471.8117
2005-07-29 09:55:00,76.0,76.05,75.91,75.96,125451.55993431856,39.8164,39.8426,39.7693,39.7955,125451.5599
2005-07-29 10:00:00,75.98,76.05,75.9,75.93,91954.02298850576,39.8059,39.8426,39.764,39.7797,91954.023
2005-07-29 10:05:00,75.95,76.13,75.88,76.09,85495.34756431308,39.7902,39.8845,39.7535,39.8636,85495.3476
2005-07-29 10:10:00,76.1,76.19,76.04,76.04,92063.49206349209,39.8688,39.916,39.8374,39.8374,92063.4921
2005-07-29 10:15:00,76.02,76.12,75.93,76.04,76299.9452654625,39.8269,39.8793,39.7797,39.8374,76299.9453
2005-07-29 10:20:00,76.09,76.19,75.99,76.16,49370.552818828684,39.8636,39.916,39.8112,39.9002,49370.5528
2005-07-29 10:25:00,76.17,76.27,76.08,76.21,61850.02736726875,39.9055,39.9579,39.8583,39.9264,61850.0274
2005-07-29 10:30:00,76.22,76.28,76.11,76.27,56486.04269293925,39.9317,39.9631,39.874,39.9579,56486.0427
2005-07-29 10:35:00,76.27,76.43,76.23,76.33,75205.25451559934,39.9579,40.0417,39.9369,39.9893,75205.2545
2005-07-29 10:40:00,76.36,76.41,76.26,76.36,62287.903667214014,40.005,40.0312,39.9526,40.005,62287.9037
2005-07-29 10:45:00,76.35,76.37,76.17,76.23,96004.37876299946,39.9998,40.0103,39.9055,39.9369,96004.3788
2005-07-29 10:50:00,76.23,76.3,76.09,76.21,53530.37766830871,39.9369,39.9736,39.8636,39.9264,53530.3777
2005-07-29 10:55:00,76.2,76.26,76.2,76.23,32402.846195949645,39.9212,39.9526,39.9212,39.9369,32402.8462
2005-07-29 11:00:00,76.22,76.25,76.05,76.05,66228.7903667214,39.9317,39.9474,39.8426,39.8426,66228.7904
2005-07-29 11:05:00,76.09,76.14,76.0,76.0,53639.84674329502,39.8636,39.8898,39.8164,39.8164,53639.8467
2005-07-29 11:10:00,75.98,76.06,75.9,76.06,52216.748768472906,39.8059,39.8478,39.764,39.8478,52216.7488
2005-07-29 11:15:00,76.06,76.12,75.94,76.08,22988.50574712644,39.8478,39.8793,39.785,39.8583,22988.5057
2005-07-29 11:20:00,76.09,76.2,76.09,76.15,19704.433497536946,39.8636,39.9212,39.8636,39.895,19704.4335
2005-07-29 11:25:00,76.15,76.23,76.08,76.22,44116.03721948549,39.895,39.9369,39.8583,39.9317,44116.0372
2005-07-29 11:30:00,76.23,76.27,76.06,76.1,111986.86371100164,39.9369,39.9579,39.8478,39.8688,111986.8637
2005-07-29 11:35:00,76.14,76.18,76.0,76.04,81554.46086480569,39.8898,39.9107,39.8164,39.8374,81554.4609
2005-07-29 11:40:00,76.04,76.14,76.02,76.13,41817.18664477285,39.8374,39.8898,39.8269,39.8845,41817.1866
2005-07-29 11:45:00,76.14,76.17,76.06,76.09,39080.45977011495,39.8898,39.9055,39.8478,39.8636,39080.4598
2005-07-29 11:50:00,76.08,76.12,76.06,76.09,29337.712096332787,39.8583,39.8793,39.8478,39.8636,29337.7121
2005-07-29 11:55:00,76.07,76.16,76.07,76.15,26491.51614668856,39.8531,39.9002,39.8531,39.895,26491.5161
2005-07-29 12:00:00,76.15,76.17,76.1,76.12,51997.81061850028,39.895,39.9055,39.8688,39.8793,51997.8106
2005-07-29 12:05:00,76.11,76.13,76.06,76.13,22769.567597153804,39.874,39.8845,39.8478,39.8845,22769.5676
2005-07-29 12:10:00,76.09,76.14,75.98,76.04,94033.93541324577,39.8636,39.8898,39.8059,39.8374,94033.9354
2005-07-29 12:15:00,76.06,76.12,76.05,76.09,32512.31527093596,39.8478,39.8793,39.8426,39.8636,32512.3153
2005-07-29 12:20:00,76.1,76.1,76.03,76.03,25834.701696770662,39.8688,39.8688,39.8321,39.8321,25834.7017
2005-07-29 12:25:00,76.03,76.08,76.03,76.05,25177.88724685277,39.8321,39.8583,39.8321,39.8426,25177.8872
2005-07-29 12:30:00,76.05,76.11,76.03,76.11,96989.6004378763,39.8426,39.874,39.8321,39.874,96989.6004
2005-07-29 12:35:00,76.09,76.11,76.07,76.09,29666.11932129173,39.8636,39.874,39.8531,39.8636,29666.1193
2005-07-29 12:40:00,76.09,76.11,76.05,76.09,31198.686371100164,39.8636,39.874,39.8426,39.8636,31198.6864
2005-07-29 12:45:00,76.09,76.17,76.08,76.15,34154.35139573071,39.8636,39.9055,39.8583,39.895,34154.3514
2005-07-29 12:50:00,76.15,76.15,76.06,76.07,31198.686371100164,39.895,39.895,39.8478,39.8531,31198.6864
2005-07-29 12:55:00,76.07,76.09,76.02,76.06,100602.07991242474,39.8531,39.8636,39.8269,39.8478,100602.0799
2005-07-29 13:00:00,76.05,76.08,76.03,76.05,22660.09852216749,39.8426,39.8583,39.8321,39.8426,22660.0985
2005-07-29 13:05:00,76.07,76.09,76.0,76.0,34154.35139573071,39.8531,39.8636,39.8164,39.8164,34154.3514
2005-07-29 13:10:00,76.0,76.05,75.98,76.03,52983.03229337712,39.8164,39.8426,39.8059,39.8321,52983.0323
2005-07-29 13:15:00,76.06,76.06,75.96,76.0,144499.1789819376,39.8478,39.8478,39.7955,39.8164,144499.179
2005-07-29 13:20:00,75.98,76.02,75.91,75.91,74876.84729064039,39.8059,39.8269,39.7693,39.7693,74876.8473
2005-07-29 13:25:00,75.88,75.95,75.78,75.9,62725.77996715928,39.7535,39.7902,39.7012,39.764,62725.78
2005-07-29 13:30:00,75.9,75.9,75.82,75.83,49261.08374384237,39.764,39.764,39.7221,39.7273,49261.0837
2005-07-29 13:35:00,75.83,75.88,75.75,75.77,52654.62506841817,39.7273,39.7535,39.6854,39.6959,52654.6251
2005-07-29 13:40:00,75.77,75.84,75.74,75.83,31964.96989600438,39.6959,39.7326,39.6802,39.7273,31964.9699
2005-07-29 13:45:00,75.84,75.84,75.77,75.82,16529.830322933773,39.7326,39.7326,39.6959,39.7221,16529.8303
2005-07-29 13:50:00,75.82,75.86,75.78,75.82,39737.27422003284,39.7221,39.7431,39.7012,39.7221,39737.2742
2005-07-29 13:55:00,75.8,75.83,75.67,75.67,43240.28461959497,39.7116,39.7273,39.6435,39.6435,43240.2846
2005-07-29 14:00:00,75.71,75.73,75.66,75.68,31636.56267104543,39.6645,39.675,39.6383,39.6488,31636.5627
2005-07-29 14:05:00,75.68,75.74,75.59,75.59,90202.51778872468,39.6488,39.6802,39.6016,39.6016,90202.5178
2005-07-29 14:10:00,75.59,75.7,75.56,75.64,51997.81061850028,39.6016,39.6592,39.5859,39.6278,51997.8106
2005-07-29 14:15:00,75.64,75.73,75.64,75.73,53092.50136836344,39.6278,39.675,39.6278,39.675,53092.5014
2005-07-29 14:20:00,75.74,75.88,75.72,75.88,46086.48056923919,39.6802,39.7535,39.6697,39.7535,46086.4806
2005-07-29 14:25:00,75.86,75.88,75.77,75.87,25287.35632183908,39.7431,39.7535,39.6959,39.7483,25287.3563
2005-07-29 14:30:00,75.86,75.89,75.83,75.83,23645.320197044337,39.7431,39.7588,39.7273,39.7273,23645.3202
2005-07-29 14:35:00,75.84,75.87,75.75,75.76,30103.995621237,39.7326,39.7483,39.6854,39.6907,30103.9956
2005-07-29 14:40:00,75.79,75.83,75.77,75.82,16201.423097974824,39.7064,39.7273,39.6959,39.7221,16201.4231
2005-07-29 14:45:00,75.8,75.82,75.72,75.81,51231.52709359606,39.7116,39.7221,39.6697,39.7169,51231.5271
2005-07-29 14:50:00,75.79,75.88,75.78,75.83,16639.299397920087,39.7064,39.7535,39.7012,39.7273,16639.2994
2005-07-29 14:55:00,75.84,75.9,75.84,75.87,49917.898193760266,39.7326,39.764,39.7326,39.7483,49917.8982
2005-07-29 15:00:00,75.88,75.89,75.7,75.73,47290.640394088674,39.7535,39.7588,39.6592,39.675,47290.6404
2005-07-29 15:05:00,75.74,75.85,75.74,75.77,32402.846195949645,39.6802,39.7378,39.6802,39.6959,32402.8462
2005-07-29 15:10:00,75.77,75.78,75.61,75.67,52107.27969348659,39.6959,39.7012,39.6121,39.6435,52107.2797
2005-07-29 15:15:00,75.65,75.67,75.51,75.52,69512.8626163109,39.633,39.6435,39.5597,39.5649,69512.8626
2005-07-29 15:20:00,75.53,75.72,75.53,75.67,32512.31527093596,39.5702,39.6697,39.5702,39.6435,32512.3153
2005-07-29 15:25:00,75.67,75.71,75.57,75.65,45648.60426929392,39.6435,39.6645,39.5911,39.633,45648.6043
2005-07-29 15:30:00,75.62,75.71,75.53,75.65,41707.71756978654,39.6173,39.6645,39.5702,39.633,41707.7176
2005-07-29 15:35:00,75.67,75.69,75.61,75.69,21565.407772304326,39.6435,39.654,39.6121,39.654,21565.4078
2005-07-29 15:40:00,75.68,75.74,75.64,75.66,61740.55829228243,39.6488,39.6802,39.6278,39.6383,61740.5583
2005-07-29 15:45:00,75.65,75.68,75.55,75.56,140339.35413245758,39.633,39.6488,39.5807,39.5859,140339.3541
2005-07-29 15:50:00,75.59,75.67,75.56,75.58,82758.62068965517,39.6016,39.6435,39.5859,39.5964,82758.6207
2005-07-29 15:55:00,75.58,75.61,75.48,75.61,94581.28078817736,39.5964,39.6121,39.544,39.6121,94581.2808
2005-08-01 09:30:00,76.19,76.21,75.91,76.18,203393.5413245758,39.916,39.9264,39.7693,39.9107,203393.5413
2005-08-01 09:35:00,76.19,76.31,76.0,76.27,114723.59058565956,39.916,39.9788,39.8164,39.9579,114723.5906
2005-08-01 09:40:00,76.31,76.55,76.27,76.38,117460.31746031748,39.9788,40.1046,39.9579,40.0155,117460.3175
2005-08-01 09:45:00,76.38,76.53,76.3,76.48,94471.81171319104,40.0155,40.0941,39.9736,40.0679,94471.8117
2005-08-01 09:50:00,76.49,76.53,76.27,76.3,130487.13738368911,40.0731,40.0941,39.9579,39.9736,130487.1374
2005-08-01 09:55:00,76.3,76.38,76.17,76.23,88998.35796387521,39.9736,40.0155,39.9055,39.9369,88998.358
2005-08-01 10:00:00,76.24,76.28,76.09,76.22,76518.88341543515,39.9421,39.9631,39.8636,39.9317,76518.8834
2005-08-01 10:05:00,76.23,76.26,76.05,76.2,51340.99616858238,39.9369,39.9526,39.8426,39.9212,51340.9962
2005-08-01 10:10:00,76.23,76.24,76.07,76.16,44334.97536945813,39.9369,39.9421,39.8531,39.9002,44334.9754
2005-08-01 10:15:00,76.16,76.22,76.09,76.09,61850.02736726875,39.9002,39.9317,39.8636,39.8636,61850.0274
2005-08-01 10:20:00,76.09,76.09,76.0,76.08,196825.39682539683,39.8636,39.8636,39.8164,39.8583,196825.3968
2005-08-01 10:25:00,76.09,76.09,76.0,76.06,71811.71319102353,39.8636,39.8636,39.8164,39.8478,71811.7132
2005-08-01 10:30:00,76.07,76.12,75.91,75.96,88451.01258894363,39.8531,39.8793,39.7693,39.7955,88451.0126
2005-08-01 10:35:00,75.98,76.09,75.98,76.03,106951.28626163107,39.8059,39.8636,39.8059,39.8321,106951.2863
2005-08-01 10:40:00,76.06,76.1,76.01,76.07,93158.18281335523,39.8478,39.8688,39.8216,39.8531,93158.1828
2005-08-01 10:45:00,76.06,76.1,76.01,76.04,51778.87246852765,39.8478,39.8688,39.8216,39.8374,51778.8725
2005-08-01 10:50:00,76.02,76.23,76.01,76.13,47947.45484400657,39.8269,39.9369,39.8216,39.8845,47947.4548
2005-08-01 10:55:00,76.17,76.29,76.17,76.29,88341.54351395731,39.9055,39.9683,39.9055,39.9683,88341.5435
2005-08-01 11:00:00,76.29,76.31,75.96,76.03,93814.99726327312,39.9683,39.9788,39.7955,39.8321,93814.9973
2005-08-01 11:05:00,76.04,76.05,75.88,75.98,59660.64586754242,39.8374,39.8426,39.7535,39.8059,59660.6459
2005-08-01 11:10:00,75.98,75.98,75.77,75.83,50465.24356869185,39.8059,39.8059,39.6959,39.7273,50465.2436
2005-08-01 11:15:00,75.84,75.96,75.77,75.82,49042.14559386973,39.7326,39.7955,39.6959,39.7221,49042.1456
2005-08-01 11:20:00,75.82,76.05,75.81,76.0,72140.12041598248,39.7221,39.8426,39.7169,39.8164,72140.1204
2005-08-01 11:25:00,76.01,76.05,75.92,76.01,19047.61904761905,39.8216,39.8426,39.7745,39.8216,19047.619
2005-08-01 11:30:00,76.01,76.15,75.98,76.09,60864.8056923919,39.8216,39.895,39.8059,39.8636,60864.8057
2005-08-01 11:35:00,76.09,76.17,76.08,76.11,27586.206896551725,39.8636,39.9055,39.8583,39.874,27586.2069
2005-08-01 11:40:00,76.13,76.22,76.12,76.17,34373.28954570334,39.8845,39.9317,39.8793,39.9055,34373.2895
2005-08-01 11:45:00,76.16,76.27,76.14,76.21,32074.438970990697,39.9002,39.9579,39.8898,39.9264,32074.439
2005-08-01 11:50:00,76.24,76.3,76.23,76.29,67761.35741652983,39.9421,39.9736,39.9369,39.9683,67761.3574
2005-08-01 11:55:00,76.29,76.3,76.21,76.27,40394.08866995074,39.9683,39.9736,39.9264,39.9579,40394.0887
2005-08-01 12:00:00,76.28,76.33,76.22,76.3,32621.78434592228,39.9631,39.9893,39.9317,39.9736,32621.7843
2005-08-01 12:05:00,76.3,76.37,76.3,76.33,30322.933771209635,39.9736,40.0103,39.9736,39.9893,30322.9338
2005-08-01 12:10:00,76.33,76.37,76.3,76.33,30103.995621237,39.9893,40.0103,39.9736,39.9893,30103.9956
2005-08-01 12:15:00,76.33,76.35,76.22,76.27,32402.846195949645,39.9893,39.9998,39.9317,39.9579,32402.8462
2005-08-01 12:20:00,76.22,76.31,76.22,76.23,25834.701696770662,39.9317,39.9788,39.9317,39.9369,25834.7017
2005-08-01 12:25:00,76.24,76.28,76.15,76.15,33278.598795840175,39.9421,39.9631,39.895,39.895,33278.5988
2005-08-01 12:30:00,76.17,76.26,76.16,76.26,23645.320197044337,39.9055,39.9526,39.9002,39.9526,23645.3202
2005-08-01 12:35:00,76.26,76.27,76.2,76.21,22879.03667214012,39.9526,39.9579,39.9212,39.9264,22879.0367
2005-08-01 12:40:00,76.23,76.26,76.21,76.22,14997.263273125343,39.9369,39.9526,39.9264,39.9317,14997.2633
2005-08-01 12:45:00,76.21,76.28,76.19,76.28,33607.00602079913,39.9264,39.9631,39.916,39.9631,33607.006
2005-08-01 12:50:00,76.26,76.32,76.23,76.28,37657.36179529283,39.9526,39.9841,39.9369,39.9631,37657.3618
2005-08-01 12:55:00,76.28,76.3,76.22,76.28,12698.4126984127,39.9631,39.9736,39.9317,39.9631,12698.4127
2005-08-01 13:00:00,76.3,76.32,76.25,76.3,25944.17077175698,39.9736,39.9841,39.9474,39.9736,25944.1708
2005-08-01 13:05:00,76.25,76.3,76.05,76.05,56923.91899288452,39.9474,39.9736,39.8426,39.8426,56923.919
2005-08-01 13:10:00,76.05,76.17,76.05,76.17,24740.0109469075,39.8426,39.9055,39.8426,39.9055,24740.0109
2005-08-01 13:15:00,76.17,76.17,75.96,75.96,34044.88232074439,39.9055,39.9055,39.7955,39.7955,34044.8823
2005-08-01 13:20:00,76.0,76.09,75.97,76.09,29447.181171319105,39.8164,39.8636,39.8007,39.8636,29447.1812
2005-08-01 13:25:00,76.09,76.09,76.04,76.08,38204.707170224414,39.8636,39.8636,39.8374,39.8583,38204.7072
2005-08-01 13:30:00,76.09,76.1,76.03,76.05,46414.88779419814,39.8636,39.8688,39.8321,39.8426,46414.8878
2005-08-01 13:35:00,76.06,76.14,76.05,76.12,167925.56102900932,39.8478,39.8898,39.8426,39.8793,167925.561
2005-08-01 13:40:00,76.12,76.15,76.05,76.09,47071.70224411604,39.8793,39.895,39.8426,39.8636,47071.7022
2005-08-01 13:45:00,76.09,76.11,76.08,76.1,12151.067323481117,39.8636,39.874,39.8583,39.8688,12151.0673
2005-08-01 13:50:00,76.1,76.13,76.09,76.13,23316.912972085385,39.8688,39.8845,39.8636,39.8845,23316.913
2005-08-01 13:55:00,76.11,76.13,76.09,76.09,44882.32074438971,39.874,39.8845,39.8636,39.8636,44882.3207
2005-08-01 14:00:00,76.09,76.25,76.07,76.25,58675.42419266557,39.8636,39.9474,39.8531,39.9474,58675.4242
2005-08-01 14:05:00,76.28,76.32,76.22,76.25,38533.114395183366,39.9631,39.9841,39.9317,39.9474,38533.1144
2005-08-01 14:10:00,76.28,76.33,76.25,76.28,57471.2643678161,39.9631,39.9893,39.9474,39.9631,57471.2644
2005-08-01 14:15:00,76.3,76.31,76.21,76.25,40941.43404488232,39.9736,39.9788,39.9264,39.9474,40941.434
2005-08-01 14:20:00,76.25,76.25,76.13,76.16,33935.41324575808,39.9474,39.9474,39.8845,39.9002,33935.4132
2005-08-01 14:25:00,76.17,76.26,76.15,76.15,49808.42911877395,39.9055,39.9526,39.895,39.895,49808.4291
2005-08-01 14:30:00,76.15,76.32,76.15,76.3,28461.959496442258,39.895,39.9841,39.895,39.9736,28461.9595
2005-08-01 14:35:00,76.29,76.32,76.18,76.19,32074.438970990697,39.9683,39.9841,39.9107,39.916,32074.439
2005-08-01 14:40:00,76.19,76.2,76.14,76.18,22222.222222222223,39.916,39.9212,39.8898,39.9107,22222.2222
2005-08-01 14:45:00,76.17,76.21,76.07,76.07,28461.959496442258,39.9055,39.9264,39.8531,39.8531,28461.9595
2005-08-01 14:50:00,76.09,76.1,76.05,76.09,18719.21182266009,39.8636,39.8688,39.8426,39.8636,18719.2118
2005-08-01 14:55:00,76.07,76.08,75.98,75.98,40941.43404488232,39.8531,39.8583,39.8059,39.8059,40941.434
2005-08-01 15:00:00,75.97,76.0,75.88,75.98,65353.03776683087,39.8007,39.8164,39.7535,39.8059,65353.0378
2005-08-01 15:05:00,75.98,76.02,75.95,75.99,33278.598795840175,39.8059,39.8269,39.7902,39.8112,33278.5988
2005-08-01 15:10:00,76.02,76.09,75.97,76.09,49261.08374384237,39.8269,39.8636,39.8007,39.8636,49261.0837
2005-08-01 15:15:00,76.08,76.12,76.06,76.1,22660.09852216749,39.8583,39.8793,39.8478,39.8688,22660.0985
2005-08-01 15:20:00,76.1,76.16,76.1,76.15,20142.30979748221,39.8688,39.9002,39.8688,39.895,20142.3098
2005-08-01 15:25:00,76.13,76.19,76.05,76.19,36343.73289545703,39.8845,39.916,39.8426,39.916,36343.7329
2005-08-01 15:30:00,76.2,76.24,76.18,76.23,42802.4083196497,39.9212,39.9421,39.9107,39.9369,42802.4083
2005-08-01 15:35:00,76.24,76.24,76.12,76.12,35358.511220580185,39.9421,39.9421,39.8793,39.8793,35358.5112
2005-08-01 15:40:00,76.12,76.2,76.12,76.14,29447.181171319105,39.8793,39.9212,39.8793,39.8898,29447.1812
2005-08-01 15:45:00,76.14,76.19,76.09,76.13,45867.54241926656,39.8898,39.916,39.8636,39.8845,45867.5424
2005-08-01 15:50:00,76.09,76.13,75.96,76.06,83524.90421455938,39.8636,39.8845,39.7955,39.8478,83524.9042
2005-08-01 15:55:00,76.06,76.09,75.99,75.99,125013.6836343733,39.8478,39.8636,39.8112,39.8112,125013.6836
2005-08-02 09:30:00,76.28,76.35,76.03,76.09,127750.4105090312,39.9631,39.9998,39.8321,39.8636,127750.4105
2005-08-02 09:35:00,76.06,76.13,75.96,76.11,41379.31034482759,39.8478,39.8845,39.7955,39.874,41379.3103
2005-08-02 09:40:00,76.11,76.12,75.96,76.01,61850.02736726875,39.874,39.8793,39.7955,39.8216,61850.0274
2005-08-02 09:45:00,76.0,76.23,75.98,76.2,59770.11494252874,39.8164,39.9369,39.8059,39.9212,59770.1149
2005-08-02 09:50:00,76.21,76.37,76.2,76.28,92282.4302134647,39.9264,40.0103,39.9212,39.9631,92282.4302
2005-08-02 09:55:00,76.29,76.34,76.22,76.31,74329.50191570881,39.9683,39.9945,39.9317,39.9788,74329.5019
2005-08-02 10:00:00,76.34,76.37,76.28,76.37,73782.15654077723,39.9945,40.0103,39.9631,40.0103,73782.1565
2005-08-02 10:05:00,76.39,76.69,76.37,76.69,128078.81773399016,40.0207,40.1779,40.0103,40.1779,128078.8177
2005-08-02 10:10:00,76.64,77.07,76.64,76.8,203721.9485495348,40.1517,40.377,40.1517,40.2355,203721.9485
2005-08-02 10:15:00,76.78,76.91,76.72,76.72,94690.74986316366,40.2251,40.2932,40.1936,40.1936,94690.7499
2005-08-02 10:20:00,76.72,76.74,76.52,76.72,67761.35741652983,40.1936,40.2041,40.0888,40.1936,67761.3574
2005-08-02 10:25:00,76.73,76.73,76.55,76.63,57361.795292829775,40.1989,40.1989,40.1046,40.1465,57361.7953
2005-08-02 10:30:00,76.58,76.61,76.46,76.51,43787.62999452655,40.1203,40.136,40.0574,40.0836,43787.63
2005-08-02 10:35:00,76.5,76.62,76.2,76.21,66338.25944170772,40.0784,40.1412,39.9212,39.9264,66338.2594
2005-08-02 10:40:00,76.27,76.33,76.15,76.26,101477.83251231528,39.9579,39.9893,39.895,39.9526,101477.8325
2005-08-02 10:45:00,76.25,76.33,76.15,76.24,88560.48166392994,39.9474,39.9893,39.895,39.9421,88560.4817
2005-08-02 10:50:00,76.24,76.45,76.24,76.43,110454.29666119322,39.9421,40.0522,39.9421,40.0417,110454.2967
2005-08-02 10:55:00,76.42,76.51,76.32,76.43,48385.33114395184,40.0364,40.0836,39.9841,40.0417,48385.3311
2005-08-02 11:00:00,76.44,76.5,76.4,76.41,39956.21237000547,40.0469,40.0784,40.026,40.0312,39956.2124
2005-08-02 11:05:00,76.41,76.42,76.31,76.41,28571.42857142857,40.0312,40.0364,39.9788,40.0312,28571.4286
2005-08-02 11:10:00,76.42,76.47,76.4,76.45,28571.42857142857,40.0364,40.0626,40.026,40.0522,28571.4286
2005-08-02 11:15:00,76.43,76.52,76.43,76.52,16748.768472906406,40.0417,40.0888,40.0417,40.0888,16748.7685
2005-08-02 11:20:00,76.52,76.59,76.49,76.51,41379.31034482759,40.0888,40.1255,40.0731,40.0836,41379.3103
2005-08-02 11:25:00,76.51,76.66,76.51,76.66,41269.84126984127,40.0836,40.1622,40.0836,40.1622,41269.8413
2005-08-02 11:30:00,76.66,76.8,76.63,76.8,77504.10509031199,40.1622,40.2355,40.1465,40.2355,77504.1051
2005-08-02 11:35:00,76.79,76.84,76.73,76.73,49370.552818828684,40.2303,40.2565,40.1989,40.1989,49370.5528
2005-08-02 11:40:00,76.78,76.82,76.72,76.74,75095.78544061304,40.2251,40.246,40.1936,40.2041,75095.7854
2005-08-02 11:45:00,76.74,76.8,76.62,76.75,47728.51669403394,40.2041,40.2355,40.1412,40.2093,47728.5167
2005-08-02 11:50:00,76.72,76.73,76.67,76.73,47619.04761904762,40.1936,40.1989,40.1674,40.1989,47619.0476
2005-08-02 11:55:00,76.74,76.79,76.69,76.79,30870.279146141216,40.2041,40.2303,40.1779,40.2303,30870.2791
2005-08-02 12:00:00,76.8,76.84,76.73,76.83,42145.593869731805,40.2355,40.2565,40.1989,40.2512,42145.5939
2005-08-02 12:05:00,76.84,76.94,76.83,76.87,44991.78981937603,40.2565,40.3089,40.2512,40.2722,44991.7898
2005-08-02 12:10:00,76.87,76.95,76.86,76.95,26929.39244663383,40.2722,40.3141,40.267,40.3141,26929.3924
2005-08-02 12:15:00,76.93,76.95,76.91,76.92,25834.701696770662,40.3036,40.3141,40.2932,40.2984,25834.7017
2005-08-02 12:20:00,76.92,76.92,76.81,76.87,36453.20197044335,40.2984,40.2984,40.2408,40.2722,36453.202
2005-08-02 12:25:00,76.87,76.88,76.84,76.87,50684.18171866448,40.2722,40.2774,40.2565,40.2722,50684.1817
2005-08-02 12:30:00,76.87,76.93,76.86,76.91,144170.77175697865,40.2722,40.3036,40.267,40.2932,144170.7718
2005-08-02 12:35:00,76.91,76.96,76.9,76.93,38095.2380952381,40.2932,40.3194,40.2879,40.3036,38095.2381
2005-08-02 12:40:00,76.95,77.01,76.91,76.99,63711.00164203613,40.3141,40.3455,40.2932,40.3351,63711.0016
2005-08-02 12:45:00,77.0,77.02,76.96,76.98,27476.73782156541,40.3403,40.3508,40.3194,40.3298,27476.7378
2005-08-02 12:50:00,76.98,76.98,76.78,76.82,40503.557744937054,40.3298,40.3298,40.2251,40.246,40503.5577
2005-08-02 12:55:00,76.83,76.85,76.75,76.79,48932.67651888342,40.2512,40.2617,40.2093,40.2303,48932.6765
2005-08-02 13:00:00,76.78,76.84,76.76,76.83,27476.73782156541,40.2251,40.2565,40.2146,40.2512,27476.7378
2005-08-02 13:05:00,76.83,76.83,76.7,76.8,23097.97482211276,40.2512,40.2512,40.1831,40.2355,23097.9748
2005-08-02 13:10:00,76.79,76.8,76.75,76.77,11822.660098522168,40.2303,40.2355,40.2093,40.2198,11822.6601
2005-08-02 13:15:00,76.78,76.78,76.7,76.73,20142.30979748221,40.2251,40.2251,40.1831,40.1989,20142.3098
2005-08-02 13:20:00,76.75,76.8,76.75,76.8,17952.928297755883,40.2093,40.2355,40.2093,40.2355,17952.9283
2005-08-02 13:25:00,76.8,76.83,76.78,76.82,20470.71702244116,40.2355,40.2512,40.2251,40.246,20470.717
2005-08-02 13:30:00,76.83,76.89,76.81,76.88,33716.47509578544,40.2512,40.2827,40.2408,40.2774,33716.4751
2005-08-02 13:35:00,76.87,76.96,76.87,76.88,100054.73453749316,40.2722,40.3194,40.2722,40.2774,100054.7345
2005-08-02 13:40:00,76.88,76.89,76.83,76.85,22988.50574712644,40.2774,40.2827,40.2512,40.2617,22988.5057
2005-08-02 13:45:00,76.84,76.85,76.73,76.81,26929.39244663383,40.2565,40.2617,40.1989,40.2408,26929.3924
2005-08-02 13:50:00,76.81,76.92,76.81,76.91,42474.00109469075,40.2408,40.2984,40.2408,40.2932,42474.0011
2005-08-02 13:55:00,76.92,76.93,76.88,76.92,59660.64586754242,40.2984,40.3036,40.2774,40.2984,59660.6459
2005-08-02 14:00:00,76.93,77.04,76.9,77.04,67870.82649151616,40.3036,40.3613,40.2879,40.3613,67870.8265
2005-08-02 14:05:00,77.04,77.08,76.99,77.04,82977.5588396278,40.3613,40.3822,40.3351,40.3613,82977.5588
2005-08-02 14:10:00,77.07,77.29,77.04,77.28,128954.57033388068,40.377,40.4922,40.3613,40.487,128954.5703
2005-08-02 14:15:00,77.27,77.41,77.25,77.34,71702.24411603723,40.4818,40.5551,40.4713,40.5184,71702.2441
2005-08-02 14:20:00,77.36,77.53,77.31,77.41,206239.73727422004,40.5289,40.618,40.5027,40.5551,206239.7373
2005-08-02 14:25:00,77.39,77.49,77.36,77.41,93486.5900383142,40.5446,40.597,40.5289,40.5551,93486.59
2005-08-02 14:30:00,77.41,77.46,77.39,77.45,88779.41981390258,40.5551,40.5813,40.5446,40.5761,88779.4198
2005-08-02 14:35:00,77.44,77.51,77.31,77.39,67980.29556650246,40.5708,40.6075,40.5027,40.5446,67980.2956
2005-08-02 14:40:00,77.4,77.46,77.32,77.39,48166.3929939792,40.5499,40.5813,40.508,40.5446,48166.393
2005-08-02 14:45:00,77.4,77.53,77.39,77.53,78160.9195402299,40.5499,40.618,40.5446,40.618,78160.9195
2005-08-02 14:50:00,77.53,77.54,77.47,77.49,51669.403393541324,40.618,40.6232,40.5865,40.597,51669.4034
2005-08-02 14:55:00,77.5,77.53,77.46,77.53,51669.403393541324,40.6023,40.618,40.5813,40.618,51669.4034
2005-08-02 15:00:00,77.52,77.56,77.4,77.46,73015.87301587302,40.6127,40.6337,40.5499,40.5813,73015.873
2005-08-02 15:05:00,77.45,77.53,77.45,77.51,44116.03721948549,40.5761,40.618,40.5761,40.6075,44116.0372
2005-08-02 15:10:00,77.53,77.56,77.47,77.55,39846.74329501916,40.618,40.6337,40.5865,40.6285,39846.7433
2005-08-02 15:15:00,77.55,77.6,77.54,77.57,52764.09414340449,40.6285,40.6547,40.6232,40.6389,52764.0941
2005-08-02 15:20:00,77.57,77.6,77.57,77.6,90640.39408866996,40.6389,40.6547,40.6389,40.6547,90640.3941
2005-08-02 15:25:00,77.6,77.63,77.56,77.58,92829.77558839628,40.6547,40.6704,40.6337,40.6442,92829.7756
2005-08-02 15:30:00,77.57,77.63,77.56,77.62,77613.57416529831,40.6389,40.6704,40.6337,40.6651,77613.5742
2005-08-02 15:35:00,77.65,77.71,77.61,77.67,225615.76354679803,40.6808,40.7123,40.6599,40.6913,225615.7635
2005-08-02 15:40:00,77.67,77.67,77.53,77.57,82649.15161466887,40.6913,40.6913,40.618,40.6389,82649.1516
2005-08-02 15:45:00,77.58,77.64,77.55,77.61,81444.99178981938,40.6442,40.6756,40.6285,40.6599,81444.9918
2005-08-02 15:50:00,77.58,77.62,77.46,77.52,96332.7859879584,40.6442,40.6651,40.5813,40.6127,96332.786
2005-08-02 15:55:00,77.52,77.56,77.47,77.48,115708.8122605364,40.6127,40.6337,40.5865,40.5918,115708.8123
2005-08-03 09:30:00,78.1,78.1,77.65,77.96,203174.6031746032,40.9166,40.9166,40.6808,40.8433,203174.6032
2005-08-03 09:35:00,77.97,78.06,77.88,77.97,97318.00766283524,40.8485,40.8956,40.8013,40.8485,97318.0077
2005-08-03 09:40:00,77.98,78.1,77.83,77.88,129611.38478379858,40.8537,40.9166,40.7751,40.8013,129611.3848
2005-08-03 09:45:00,77.9,77.99,77.74,77.95,78160.9195402299,40.8118,40.859,40.728,40.838,78160.9195
2005-08-03 09:50:00,77.95,78.29,77.95,78.09,146031.74603174604,40.838,41.0161,40.838,40.9114,146031.746
2005-08-03 09:55:00,78.09,78.09,77.78,77.84,70169.67706622879,40.9114,40.9114,40.749,40.7804,70169.6771
2005-08-03 10:00:00,77.83,78.0,77.8,77.98,38861.52162014231,40.7751,40.8642,40.7594,40.8537,38861.5216
2005-08-03 10:05:00,77.98,78.01,77.93,78.0,87575.2599890531,40.8537,40.8694,40.8275,40.8642,87575.26
2005-08-03 10:10:00,77.96,78.01,77.94,77.94,104652.43568691846,40.8433,40.8694,40.8328,40.8328,104652.4357
2005-08-03 10:15:00,77.96,78.08,77.93,78.08,59113.30049261084,40.8433,40.9061,40.8275,40.9061,59113.3005
2005-08-03 10:20:00,78.06,78.08,77.97,78.01,37328.95457033388,40.8956,40.9061,40.8485,40.8694,37328.9546
2005-08-03 10:25:00,78.0,78.1,77.94,78.1,42911.877394636016,40.8642,40.9166,40.8328,40.9166,42911.8774
2005-08-03 10:30:00,78.1,78.56,78.01,78.19,467432.9501915709,40.9166,41.1576,40.8694,40.9638,467432.9502
2005-08-03 10:35:00,78.19,78.38,78.17,78.35,172851.66940339355,40.9638,41.0633,40.9533,41.0476,172851.6694
2005-08-03 10:40:00,78.31,78.42,78.06,78.09,237876.29994526543,41.0266,41.0842,40.8956,40.9114,237876.2999
2005-08-03 10:45:00,78.1,78.24,77.93,78.16,160919.54022988505,40.9166,40.9899,40.8275,40.948,160919.5402
2005-08-03 10:50:00,78.2,78.38,78.13,78.29,161029.00930487138,40.969,41.0633,40.9323,41.0161,161029.0093
2005-08-03 10:55:00,78.31,78.45,78.24,78.35,199562.1237000548,41.0266,41.1,40.9899,41.0476,199562.1237
2005-08-03 11:00:00,78.33,78.84,78.33,78.84,260207.991242474,41.0371,41.3043,41.0371,41.3043,260207.9912
2005-08-03 11:05:00,78.74,78.97,78.69,78.93,210618.5002736727,41.2519,41.3724,41.2257,41.3514,210618.5003
2005-08-03 11:10:00,78.93,79.16,78.87,78.95,239408.8669950739,41.3514,41.4719,41.32,41.3619,239408.867
2005-08-03 11:15:00,78.93,79.05,78.87,78.89,158620.6896551724,41.3514,41.4143,41.32,41.3305,158620.6897
2005-08-03 11:20:00,78.94,79.05,78.93,78.94,213793.10344827588,41.3567,41.4143,41.3514,41.3567,213793.1034
2005-08-03 11:25:00,78.93,79.13,78.9,79.12,114942.5287356322,41.3514,41.4562,41.3357,41.451,114942.5287
2005-08-03 11:30:00,79.12,79.2,78.65,79.2,177668.30870279146,41.451,41.4929,41.2047,41.4929,177668.3087
2005-08-03 11:35:00,79.19,79.22,79.01,79.12,132567.04980842912,41.4877,41.5034,41.3933,41.451,132567.0498
2005-08-03 11:40:00,79.13,79.34,79.06,79.28,132348.1116584565,41.4562,41.5662,41.4195,41.5348,132348.1117
2005-08-03 11:45:00,79.26,79.36,79.2,79.35,105856.59551176793,41.5243,41.5767,41.4929,41.5715,105856.5955
2005-08-03 11:50:00,79.35,79.72,79.34,79.6,229666.1193212917,41.5715,41.7653,41.5662,41.7025,229666.1193
2005-08-03 11:55:00,79.59,79.79,79.4,79.64,139573.07060755338,41.6972,41.802,41.5977,41.7234,139573.0706
2005-08-03 12:00:00,79.64,79.89,79.61,79.87,100054.73453749316,41.7234,41.8544,41.7077,41.8439,100054.7345
2005-08-03 12:05:00,79.82,79.94,79.74,79.93,256923.9189928845,41.8177,41.8806,41.7758,41.8753,256923.919
2005-08-03 12:10:00,79.93,80.11,79.75,79.95,114942.5287356322,41.8753,41.9696,41.781,41.8858,114942.5287
2005-08-03 12:15:00,79.95,80.22,79.91,80.06,82430.21346469622,41.8858,42.0273,41.8649,41.9434,82430.2135
2005-08-03 12:20:00,80.06,80.06,79.86,79.93,127640.94143404489,41.9434,41.9434,41.8387,41.8753,127640.9414
2005-08-03 12:25:00,79.93,79.96,79.79,79.93,124794.74548440066,41.8753,41.8911,41.802,41.8753,124794.7455
2005-08-03 12:30:00,79.92,79.94,79.86,79.9,55062.944718117134,41.8701,41.8806,41.8387,41.8596,55062.9447
2005-08-03 12:35:00,79.91,79.92,79.49,79.53,108374.3842364532,41.8649,41.8701,41.6448,41.6658,108374.3842
2005-08-03 12:40:00,79.51,79.63,79.39,79.54,88341.54351395731,41.6553,41.7182,41.5924,41.671,88341.5435
2005-08-03 12:45:00,79.53,79.58,79.47,79.57,79255.61029009306,41.6658,41.692,41.6343,41.6867,79255.6103
2005-08-03 12:50:00,79.57,79.75,79.51,79.53,78160.9195402299,41.6867,41.781,41.6553,41.6658,78160.9195
2005-08-03 12:55:00,79.51,79.62,79.42,79.57,62068.96551724138,41.6553,41.7129,41.6081,41.6867,62068.9655
2005-08-03 13:00:00,79.54,79.57,79.47,79.5,47290.640394088674,41.671,41.6867,41.6343,41.6501,47290.6404
2005-08-03 13:05:00,79.51,79.55,79.39,79.4,52654.62506841817,41.6553,41.6763,41.5924,41.5977,52654.6251
2005-08-03 13:10:00,79.43,79.44,79.23,79.28,114833.05966064589,41.6134,41.6186,41.5086,41.5348,114833.0597
2005-08-03 13:15:00,79.28,79.43,79.25,79.37,66666.66666666667,41.5348,41.6134,41.5191,41.582,66666.6667
2005-08-03 13:20:00,79.36,79.55,79.36,79.47,121291.73508483854,41.5767,41.6763,41.5767,41.6343,121291.7351
2005-08-03 13:25:00,79.48,79.63,79.44,79.59,42802.4083196497,41.6396,41.7182,41.6186,41.6972,42802.4083
2005-08-03 13:30:00,79.61,79.69,79.51,79.58,58894.36234263821,41.7077,41.7496,41.6553,41.692,58894.3623
2005-08-03 13:35:00,79.59,79.6,79.51,79.51,44006.56814449918,41.6972,41.7025,41.6553,41.6553,44006.5681
2005-08-03 13:40:00,79.49,79.59,79.43,79.47,86371.10016420361,41.6448,41.6972,41.6134,41.6343,86371.1002
2005-08-03 13:45:00,79.47,79.52,79.45,79.51,56486.04269293925,41.6343,41.6605,41.6239,41.6553,56486.0427
2005-08-03 13:50:00,79.52,79.61,79.48,79.56,109469.07498631637,41.6605,41.7077,41.6396,41.6815,109469.075
2005-08-03 13:55:00,79.55,79.64,79.54,79.61,57033.38806787083,41.6763,41.7234,41.671,41.7077,57033.3881
2005-08-03 14:00:00,79.57,79.67,79.57,79.57,117022.4411603722,41.6867,41.7391,41.6867,41.6867,117022.4412
2005-08-03 14:05:00,79.57,79.58,79.45,79.48,71373.83689107827,41.6867,41.692,41.6239,41.6396,71373.8369
2005-08-03 14:10:00,79.47,79.57,79.47,79.54,99069.51286261632,41.6343,41.6867,41.6343,41.671,99069.5129
2005-08-03 14:15:00,79.54,79.61,79.43,79.45,73672.68746579092,41.671,41.7077,41.6134,41.6239,73672.6875
2005-08-03 14:20:00,79.45,79.46,79.26,79.27,106294.4718117132,41.6239,41.6291,41.5243,41.5296,106294.4718
2005-08-03 14:25:00,79.26,79.27,79.05,79.17,130706.07553366174,41.5243,41.5296,41.4143,41.4772,130706.0755
2005-08-03 14:30:00,79.17,79.37,79.15,79.31,128188.28680897648,41.4772,41.582,41.4667,41.5505,128188.2868
2005-08-03 14:35:00,79.32,79.43,79.31,79.37,86152.16201423098,41.5558,41.6134,41.5505,41.582,86152.162
2005-08-03 14:40:00,79.37,79.43,79.04,79.13,102025.17788724686,41.582,41.6134,41.4091,41.4562,102025.1779
2005-08-03 14:45:00,79.13,79.34,78.96,78.99,138149.97263273125,41.4562,41.5662,41.3672,41.3829,138149.9726
2005-08-03 14:50:00,78.97,79.12,78.97,79.08,89436.23426382047,41.3724,41.451,41.3724,41.43,89436.2343
2005-08-03 14:55:00,79.08,79.2,79.05,79.06,77613.57416529831,41.43,41.4929,41.4143,41.4195,77613.5742
2005-08-03 15:00:00,79.09,79.11,78.93,78.95,98084.29118773948,41.4353,41.4457,41.3514,41.3619,98084.2912
2005-08-03 15:05:00,78.96,79.1,78.88,79.0,86371.10016420361,41.3672,41.4405,41.3252,41.3881,86371.1002
2005-08-03 15:10:00,79.0,79.1,78.86,79.0,94252.8735632184,41.3881,41.4405,41.3148,41.3881,94252.8736
2005-08-03 15:15:00,78.99,79.04,78.93,78.96,77832.51231527094,41.3829,41.4091,41.3514,41.3672,77832.5123
2005-08-03 15:20:00,78.98,79.0,78.79,78.79,147126.4367816092,41.3776,41.3881,41.2781,41.2781,147126.4368
2005-08-03 15:25:00,78.77,78.86,78.65,78.76,123152.70935960591,41.2676,41.3148,41.2047,41.2624,123152.7094
2005-08-03 15:30:00,78.75,78.88,78.75,78.84,87246.85276409415,41.2571,41.3252,41.2571,41.3043,87246.8528
2005-08-03 15:35:00,78.82,78.87,78.73,78.77,58894.36234263821,41.2938,41.32,41.2467,41.2676,58894.3623
2005-08-03 15:40:00,78.78,78.86,78.66,78.86,117241.37931034484,41.2729,41.3148,41.21,41.3148,117241.3793
2005-08-03 15:45:00,78.86,79.01,78.69,78.69,98084.29118773948,41.3148,41.3933,41.2257,41.2257,98084.2912
2005-08-03 15:50:00,78.98,79.02,78.94,78.96,102791.46141215108,41.3776,41.3986,41.3567,41.3672,102791.4614
2005-08-03 15:55:00,78.96,79.09,78.95,79.01,144827.58620689655,41.3672,41.4353,41.3619,41.3933,144827.5862
2005-08-04 09:30:00,79.65,79.84,79.12,79.22,237876.29994526543,41.7286,41.8282,41.451,41.5034,237876.2999
2005-08-04 09:35:00,79.27,79.45,79.13,79.41,86480.56923918994,41.5296,41.6239,41.4562,41.6029,86480.5692
2005-08-04 09:40:00,79.42,79.75,79.37,79.73,206677.6135741653,41.6081,41.781,41.582,41.7706,206677.6136
2005-08-04 09:45:00,79.73,80.16,79.67,80.08,151395.73070607553,41.7706,41.9958,41.7391,41.9539,151395.7307
2005-08-04 09:50:00,80.1,80.11,79.82,80.07,89545.7033388068,41.9644,41.9696,41.8177,41.9487,89545.7033
2005-08-04 09:55:00,80.07,80.22,80.03,80.18,135303.77668308702,41.9487,42.0273,41.9277,42.0063,135303.7767
2005-08-04 10:00:00,80.21,80.34,80.1,80.33,144827.58620689655,42.022,42.0901,41.9644,42.0849,144827.5862
2005-08-04 10:05:00,80.39,80.57,80.11,80.16,187629.99452654624,42.1163,42.2106,41.9696,41.9958,187629.9945
2005-08-04 10:10:00,80.16,80.42,80.09,80.35,149972.63273125343,41.9958,42.132,41.9592,42.0954,149972.6327
2005-08-04 10:15:00,80.36,80.53,80.31,80.53,110782.70388615216,42.1006,42.1897,42.0744,42.1897,110782.7039
2005-08-04 10:20:00,80.5,80.63,80.37,80.41,103667.2140120416,42.174,42.2421,42.1059,42.1268,103667.214
2005-08-04 10:25:00,80.41,80.51,80.41,80.43,60207.991242474,42.1268,42.1792,42.1268,42.1373,60207.9912
2005-08-04 10:30:00,80.43,80.62,80.31,80.57,167049.80842911877,42.1373,42.2368,42.0744,42.2106,167049.8084
2005-08-04 10:35:00,80.57,80.75,80.48,80.67,97974.82211275316,42.2106,42.3049,42.1635,42.263,97974.8221
2005-08-04 10:40:00,80.67,80.73,80.63,80.63,66557.19759168035,42.263,42.2945,42.2421,42.2421,66557.1976
2005-08-04 10:45:00,80.63,80.82,80.63,80.79,90640.39408866996,42.2421,42.3416,42.2421,42.3259,90640.3941
2005-08-04 10:50:00,80.8,81.26,80.77,81.15,187192.118226601,42.3311,42.5721,42.3154,42.5145,187192.1182
2005-08-04 10:55:00,81.16,81.21,80.95,81.01,135632.183908046,42.5197,42.5459,42.4097,42.4412,135632.1839
2005-08-04 11:00:00,81.01,81.15,81.0,81.1,84948.0021893815,42.4412,42.5145,42.4359,42.4883,84948.0022
2005-08-04 11:05:00,81.06,81.24,81.05,81.16,100930.4871373837,42.4673,42.5616,42.4621,42.5197,100930.4871
2005-08-04 11:10:00,81.19,81.33,81.16,81.23,208648.056923919,42.5355,42.6088,42.5197,42.5564,208648.0569
2005-08-04 11:15:00,81.23,81.35,81.23,81.34,281554.4608648057,42.5564,42.6193,42.5564,42.614,281554.4609
2005-08-04 11:20:00,81.34,81.91,81.33,81.79,217952.9282977559,42.614,42.9127,42.6088,42.8498,217952.9283
2005-08-04 11:25:00,81.79,82.32,81.54,82.11,411384.7837985769,42.8498,43.1275,42.7188,43.0174,411384.7838
2005-08-04 11:30:00,82.09,82.15,81.95,82.08,153913.51943076082,43.007,43.0384,42.9336,43.0017,153913.5194
2005-08-04 11:35:00,82.08,82.51,82.0,82.27,225944.170771757,43.0017,43.227,42.9598,43.1013,225944.1708
2005-08-04 11:40:00,82.27,82.29,82.05,82.06,142747.67378215655,43.1013,43.1117,42.986,42.9912,142747.6738
2005-08-04 11:45:00,82.06,82.17,81.62,81.66,192446.63382594413,42.9912,43.0489,42.7607,42.7817,192446.6338
2005-08-04 11:50:00,81.69,81.97,81.62,81.88,94800.21893814998,42.7974,42.9441,42.7607,42.8969,94800.2189
2005-08-04 11:55:00,81.88,81.9,81.68,81.68,80569.23918992885,42.8969,42.9074,42.7922,42.7922,80569.2392
2005-08-04 12:00:00,81.69,81.91,81.62,81.91,98412.69841269842,42.7974,42.9127,42.7607,42.9127,98412.6984
2005-08-04 12:05:00,81.9,81.9,81.62,81.74,92501.36836343732,42.9074,42.9074,42.7607,42.8236,92501.3684
2005-08-04 12:10:00,81.74,81.83,81.61,81.72,72796.93486590039,42.8236,42.8707,42.7555,42.8131,72796.9349
2005-08-04 12:15:00,81.73,81.78,81.53,81.56,86371.10016420361,42.8184,42.8446,42.7136,42.7293,86371.1002
2005-08-04 12:20:00,81.53,81.71,81.53,81.6,78598.79584017515,42.7136,42.8079,42.7136,42.7503,78598.7958
2005-08-04 12:25:00,81.6,81.76,81.58,81.67,40394.08866995074,42.7503,42.8341,42.7398,42.7869,40394.0887
2005-08-04 12:30:00,81.67,81.78,81.64,81.77,71154.89874110564,42.7869,42.8446,42.7712,42.8393,71154.8987
2005-08-04 12:35:00,81.77,81.82,81.69,81.76,38423.64532019704,42.8393,42.8655,42.7974,42.8341,38423.6453
2005-08-04 12:40:00,81.76,81.82,81.73,81.77,35030.10399562124,42.8341,42.8655,42.8184,42.8393,35030.104
2005-08-04 12:45:00,81.79,81.79,81.67,81.71,57033.38806787083,42.8498,42.8498,42.7869,42.8079,57033.3881
2005-08-04 12:50:00,81.73,81.76,81.41,81.5,88888.88888888889,42.8184,42.8341,42.6507,42.6979,88888.8889
2005-08-04 12:55:00,81.51,81.53,81.42,81.47,30432.40284619595,42.7031,42.7136,42.6559,42.6821,30432.4028
2005-08-04 13:00:00,81.46,81.53,81.45,81.51,52545.15599343186,42.6769,42.7136,42.6717,42.7031,52545.156
2005-08-04 13:05:00,81.51,81.64,81.48,81.61,73672.68746579092,42.7031,42.7712,42.6874,42.7555,73672.6875
2005-08-04 13:10:00,81.61,81.63,81.58,81.61,22879.03667214012,42.7555,42.766,42.7398,42.7555,22879.0367
2005-08-04 13:15:00,81.61,81.61,81.53,81.55,24849.48002189381,42.7555,42.7555,42.7136,42.7241,24849.48
2005-08-04 13:20:00,81.55,81.62,81.55,81.58,33278.598795840175,42.7241,42.7607,42.7241,42.7398,33278.5988
2005-08-04 13:25:00,81.59,81.75,81.54,81.74,81007.11548987411,42.745,42.8288,42.7188,42.8236,81007.1155
2005-08-04 13:30:00,81.72,81.79,81.67,81.75,126327.3125342091,42.8131,42.8498,42.7869,42.8288,126327.3125
2005-08-04 13:35:00,81.72,81.75,81.63,81.67,43897.099069512864,42.8131,42.8288,42.766,42.7869,43897.0991
2005-08-04 13:40:00,81.65,81.75,81.53,81.73,47837.985769020255,42.7764,42.8288,42.7136,42.8184,47837.9858
2005-08-04 13:45:00,81.7,81.92,81.62,81.79,77723.04324028462,42.8026,42.9179,42.7607,42.8498,77723.0432
2005-08-04 13:50:00,81.79,81.84,81.72,81.81,40394.08866995074,42.8498,42.876,42.8131,42.8603,40394.0887
2005-08-04 13:55:00,81.82,81.89,81.76,81.8,51231.52709359606,42.8655,42.9022,42.8341,42.855,51231.5271
2005-08-04 14:00:00,81.82,81.88,81.69,81.72,74767.37821565408,42.8655,42.8969,42.7974,42.8131,74767.3782
2005-08-04 14:05:00,81.72,81.79,81.69,81.75,32621.78434592228,42.8131,42.8498,42.7974,42.8288,32621.7843
2005-08-04 14:10:00,81.75,81.8,81.6,81.8,98741.10563765735,42.8288,42.855,42.7503,42.855,98741.1056
2005-08-04 14:15:00,81.79,81.83,81.7,81.76,36891.07827038861,42.8498,42.8707,42.8026,42.8341,36891.0783
2005-08-04 14:20:00,81.76,81.78,81.65,81.65,29447.181171319105,42.8341,42.8446,42.7764,42.7764,29447.1812
2005-08-04 14:25:00,81.66,81.73,81.59,81.7,54406.13026819924,42.7817,42.8184,42.745,42.8026,54406.1303
2005-08-04 14:30:00,81.69,81.69,81.58,81.64,32293.37712096333,42.7974,42.7974,42.7398,42.7712,32293.3771
2005-08-04 14:35:00,81.62,81.71,81.6,81.7,25506.29447181172,42.7607,42.8079,42.7503,42.8026,25506.2945
2005-08-04 14:40:00,81.7,81.75,81.63,81.69,45210.72796934866,42.8026,42.8288,42.766,42.7974,45210.728
2005-08-04 14:45:00,81.69,81.7,81.53,81.55,30322.933771209635,42.7974,42.8026,42.7136,42.7241,30322.9338
2005-08-04 14:50:00,81.53,81.56,81.33,81.47,75205.25451559934,42.7136,42.7293,42.6088,42.6821,75205.2545
2005-08-04 14:55:00,81.46,81.61,81.45,81.57,51231.52709359606,42.6769,42.7555,42.6717,42.7345,51231.5271
2005-08-04 15:00:00,81.56,81.62,81.47,81.59,56704.98084291188,42.7293,42.7607,42.6821,42.745,56704.9808
2005-08-04 15:05:00,81.62,81.74,81.59,81.71,59003.831417624526,42.7607,42.8236,42.745,42.8079,59003.8314
2005-08-04 15:10:00,81.71,81.85,81.58,81.7,76409.41434044883,42.8079,42.8812,42.7398,42.8026,76409.4143
2005-08-04 15:15:00,81.69,81.78,81.54,81.78,43130.81554460865,42.7974,42.8446,42.7188,42.8446,43130.8155
2005-08-04 15:20:00,81.77,81.86,81.69,81.85,60755.33661740559,42.8393,42.8865,42.7974,42.8812,60755.3366
2005-08-04 15:25:00,81.85,81.94,81.82,81.91,80459.77011494253,42.8812,42.9284,42.8655,42.9127,80459.7701
2005-08-04 15:30:00,81.91,81.94,81.85,81.86,57142.857142857145,42.9127,42.9284,42.8812,42.8865,57142.8571
2005-08-04 15:35:00,81.84,81.84,81.67,81.67,66666.66666666667,42.876,42.876,42.7869,42.7869,66666.6667
2005-08-04 15:40:00,81.69,81.79,81.67,81.69,67870.82649151616,42.7974,42.8498,42.7869,42.7974,67870.8265
2005-08-04 15:45:00,81.68,81.7,81.54,81.58,71483.3059660646,42.7922,42.8026,42.7188,42.7398,71483.306
2005-08-04 15:50:00,81.58,81.6,81.49,81.56,119868.63711001644,42.7398,42.7503,42.6926,42.7293,119868.6371
2005-08-04 15:55:00,81.54,81.58,81.41,81.51,161466.88560481663,42.7188,42.7398,42.6507,42.7031,161466.8856
2005-08-05 09:30:00,81.76,82.12,81.67,81.67,338587.84893267654,42.8341,43.0227,42.7869,42.7869,338587.8489
2005-08-05 09:35:00,81.61,81.8,81.48,81.63,213574.16529830324,42.7555,42.855,42.6874,42.766,213574.1653
2005-08-05 09:40:00,81.63,81.68,80.84,81.32,248932.67651888344,42.766,42.7922,42.3521,42.6036,248932.6765
2005-08-05 09:45:00,81.34,81.57,81.31,81.52,219047.61904761905,42.614,42.7345,42.5983,42.7083,219047.619
2005-08-05 09:50:00,81.51,81.62,81.47,81.53,101806.23973727424,42.7031,42.7607,42.6821,42.7136,101806.2397
2005-08-05 09:55:00,81.51,81.62,81.49,81.59,87465.79091406678,42.7031,42.7607,42.6926,42.745,87465.7909
2005-08-05 10:00:00,81.58,81.78,81.53,81.72,147235.90585659552,42.7398,42.8446,42.7136,42.8131,147235.9059
2005-08-05 10:05:00,81.74,81.96,81.72,81.95,180186.09742747675,42.8236,42.9389,42.8131,42.9336,180186.0974
2005-08-05 10:10:00,81.96,82.11,81.88,81.99,125013.6836343733,42.9389,43.0174,42.8969,42.9546,125013.6836
2005-08-05 10:15:00,82.03,82.05,81.53,81.58,173508.48385331145,42.9755,42.986,42.7136,42.7398,173508.4839
2005-08-05 10:20:00,81.59,82.2,81.12,81.3,182594.4170771757,42.745,43.0646,42.4988,42.5931,182594.4171
2005-08-05 10:25:00,81.36,81.44,81.22,81.35,94362.3426382047,42.6245,42.6664,42.5512,42.6193,94362.3426
2005-08-05 10:30:00,81.35,81.51,81.22,81.47,111330.04926108375,42.6193,42.7031,42.5512,42.6821,111330.0493
2005-08-05 10:35:00,81.47,81.55,81.4,81.53,64039.40886699508,42.6821,42.7241,42.6455,42.7136,64039.4089
2005-08-05 10:40:00,81.54,81.54,81.41,81.46,79146.14121510673,42.7188,42.7188,42.6507,42.6769,79146.1412
2005-08-05 10:45:00,81.44,81.45,81.34,81.38,77285.16694033936,42.6664,42.6717,42.614,42.635,77285.1669
2005-08-05 10:50:00,81.37,81.39,81.26,81.35,112424.74001094692,42.6298,42.6402,42.5721,42.6193,112424.74
2005-08-05 10:55:00,81.34,81.48,81.31,81.37,96332.7859879584,42.614,42.6874,42.5983,42.6298,96332.786
2005-08-05 11:00:00,81.36,81.37,81.21,81.21,45210.72796934866,42.6245,42.6298,42.5459,42.5459,45210.728
2005-08-05 11:05:00,81.21,81.24,81.03,81.11,92391.89928845102,42.5459,42.5616,42.4516,42.4935,92391.8993
2005-08-05 11:10:00,81.1,82.04,80.53,80.63,204159.82484948004,42.4883,42.9808,42.1897,42.2421,204159.8248
2005-08-05 11:15:00,80.63,80.74,80.59,80.68,107279.69348659004,42.2421,42.2997,42.2211,42.2683,107279.6935
2005-08-05 11:20:00,80.69,80.78,80.66,80.78,47290.640394088674,42.2735,42.3207,42.2578,42.3207,47290.6404
2005-08-05 11:25:00,80.79,80.8,80.43,80.61,145593.86973180078,42.3259,42.3311,42.1373,42.2316,145593.8697
2005-08-05 11:30:00,80.55,80.69,80.39,80.41,164860.42692939244,42.2002,42.2735,42.1163,42.1268,164860.4269
2005-08-05 11:35:00,80.42,80.44,80.02,80.05,200109.46907498632,42.132,42.1425,41.9225,41.9382,200109.4691
2005-08-05 11:40:00,80.07,80.07,79.7,80.02,205911.3300492611,41.9487,41.9487,41.7548,41.9225,205911.33
2005-08-05 11:45:00,80.06,80.1,79.77,79.81,207553.36617405585,41.9434,41.9644,41.7915,41.8125,207553.3662
2005-08-05 11:50:00,79.84,79.94,79.63,79.71,102463.05418719212,41.8282,41.8806,41.7182,41.7601,102463.0542
2005-08-05 11:55:00,79.73,79.77,79.29,79.47,145812.8078817734,41.7706,41.7915,41.54,41.6343,145812.8079
2005-08-05 12:00:00,79.45,79.59,79.18,79.54,185878.4893267652,41.6239,41.6972,41.4824,41.671,185878.4893
2005-08-05 12:05:00,79.54,79.95,79.54,79.89,116365.62671045432,41.671,41.8858,41.671,41.8544,116365.6267
2005-08-05 12:10:00,79.89,80.27,79.87,80.12,133114.3951833607,41.8544,42.0535,41.8439,41.9749,133114.3952
2005-08-05 12:15:00,80.11,80.12,79.92,79.99,67761.35741652983,41.9696,41.9749,41.8701,41.9068,67761.3574
2005-08-05 12:20:00,79.96,80.02,79.89,79.98,64367.81609195402,41.8911,41.9225,41.8544,41.9015,64367.8161
2005-08-05 12:25:00,79.95,79.98,79.93,79.94,67214.01204159825,41.8858,41.9015,41.8753,41.8806,67214.012
2005-08-05 12:30:00,79.95,80.13,79.94,80.03,170333.88067870826,41.8858,41.9801,41.8806,41.9277,170333.8807
2005-08-05 12:35:00,80.05,80.15,79.97,80.01,49151.61466885605,41.9382,41.9906,41.8963,41.9173,49151.6147
2005-08-05 12:40:00,80.01,80.15,79.96,80.0,75643.13081554462,41.9173,41.9906,41.8911,41.912,75643.1308
2005-08-05 12:45:00,80.0,80.1,79.99,80.05,70388.61521620142,41.912,41.9644,41.9068,41.9382,70388.6152
2005-08-05 12:50:00,80.04,80.05,79.99,80.03,57142.857142857145,41.933,41.9382,41.9068,41.9277,57142.8571
2005-08-05 12:55:00,80.04,80.1,80.02,80.1,36891.07827038861,41.933,41.9644,41.9225,41.9644,36891.0783
2005-08-05 13:00:00,80.1,80.11,80.03,80.05,77941.98139025725,41.9644,41.9696,41.9277,41.9382,77941.9814
2005-08-05 13:05:00,80.04,80.07,80.01,80.07,43021.34646962233,41.933,41.9487,41.9173,41.9487,43021.3465
2005-08-05 13:10:00,80.08,80.15,80.07,80.1,85166.94033935413,41.9539,41.9906,41.9487,41.9644,85166.9403
2005-08-05 13:15:00,80.1,80.47,80.1,80.4,80021.89381499727,41.9644,42.1582,41.9644,42.1216,80021.8938
2005-08-05 13:20:00,80.39,80.49,80.38,80.49,51122.05801860974,42.1163,42.1687,42.1111,42.1687,51122.058
2005-08-05 13:25:00,80.49,80.74,80.48,80.62,83962.78051450466,42.1687,42.2997,42.1635,42.2368,83962.7805
2005-08-05 13:30:00,80.64,80.77,80.62,80.74,48932.67651888342,42.2473,42.3154,42.2368,42.2997,48932.6765
2005-08-05 13:35:00,80.75,80.89,80.65,80.66,84181.71866447729,42.3049,42.3783,42.2525,42.2578,84181.7187
2005-08-05 13:40:00,80.67,80.79,80.62,80.74,35358.511220580185,42.263,42.3259,42.2368,42.2997,35358.5112
2005-08-05 13:45:00,80.73,80.76,80.59,80.67,41160.37219485496,42.2945,42.3102,42.2211,42.263,41160.3722
2005-08-05 13:50:00,80.66,80.67,80.5,80.63,59332.23864258347,42.2578,42.263,42.174,42.2421,59332.2386
2005-08-05 13:55:00,80.62,80.68,80.56,80.62,41379.31034482759,42.2368,42.2683,42.2054,42.2368,41379.3103
2005-08-05 14:00:00,80.63,80.63,80.53,80.56,35139.57307060756,42.2421,42.2421,42.1897,42.2054,35139.5731
2005-08-05 14:05:00,80.53,80.56,80.41,80.55,23864.25834701697,42.1897,42.2054,42.1268,42.2002,23864.2583
2005-08-05 14:10:00,80.54,80.55,80.46,80.47,22222.222222222223,42.1949,42.2002,42.153,42.1582,22222.2222
2005-08-05 14:15:00,80.48,80.56,80.46,80.54,28024.08319649699,42.1635,42.2054,42.153,42.1949,28024.0832
2005-08-05 14:20:00,80.56,80.66,80.54,80.64,43897.099069512864,42.2054,42.2578,42.1949,42.2473,43897.0991
2005-08-05 14:25:00,80.66,80.78,80.65,80.75,53311.43951833608,42.2578,42.3207,42.2525,42.3049,53311.4395
2005-08-05 14:30:00,80.76,80.97,80.66,80.97,90640.39408866996,42.3102,42.4202,42.2578,42.4202,90640.3941
2005-08-05 14:35:00,80.95,81.03,80.89,80.92,52983.03229337712,42.4097,42.4516,42.3783,42.394,52983.0323
2005-08-05 14:40:00,80.9,80.93,80.76,80.84,46852.76409414341,42.3835,42.3992,42.3102,42.3521,46852.7641
2005-08-05 14:45:00,80.88,80.88,80.73,80.82,28571.42857142857,42.373,42.373,42.2945,42.3416,28571.4286
2005-08-05 14:50:00,80.81,80.83,80.68,80.7,38204.707170224414,42.3364,42.3468,42.2683,42.2787,38204.7072
2005-08-05 14:55:00,80.72,80.72,80.53,80.61,43240.28461959497,42.2892,42.2892,42.1897,42.2316,43240.2846
2005-08-05 15:00:00,80.58,80.71,80.51,80.67,65134.09961685824,42.2159,42.284,42.1792,42.263,65134.0996
2005-08-05 15:05:00,80.71,80.78,80.66,80.78,54844.006568144505,42.284,42.3207,42.2578,42.3207,54844.0066
2005-08-05 15:10:00,80.82,80.84,80.67,80.74,51012.58894362343,42.3416,42.3521,42.263,42.2997,51012.5889
2005-08-05 15:15:00,80.74,80.75,80.67,80.7,33497.53694581281,42.2997,42.3049,42.263,42.2787,33497.5369
2005-08-05 15:20:00,80.73,80.8,80.7,80.77,46414.88779419814,42.2945,42.3311,42.2787,42.3154,46414.8878
2005-08-05 15:25:00,80.77,80.83,80.67,80.75,50136.836343732895,42.3154,42.3468,42.263,42.3049,50136.8363
2005-08-05 15:30:00,80.75,80.94,80.74,80.88,69841.26984126984,42.3049,42.4045,42.2997,42.373,69841.2698
2005-08-05 15:35:00,80.89,80.94,80.84,80.91,51997.81061850028,42.3783,42.4045,42.3521,42.3888,51997.8106
2005-08-05 15:40:00,80.91,80.94,80.85,80.86,57033.38806787083,42.3888,42.4045,42.3573,42.3626,57033.3881
2005-08-05 15:45:00,80.89,80.89,80.72,80.76,63163.65626710455,42.3783,42.3783,42.2892,42.3102,63163.6563
2005-08-05 15:50:00,80.74,80.79,80.67,80.74,47728.51669403394,42.2997,42.3259,42.263,42.2997,47728.5167
2005-08-05 15:55:00,80.74,80.83,80.72,80.73,116694.03393541324,42.2997,42.3468,42.2892,42.2945,116694.0339
2005-08-08 09:30:00,81.58,81.75,81.21,81.73,190257.25232621783,42.7882,42.8773,42.5941,42.8668,190257.2523
2005-08-08 09:35:00,81.74,82.16,81.69,81.97,153694.58128078817,42.8721,43.0924,42.8459,42.9927,153694.5813
2005-08-08 09:40:00,82.02,82.19,81.69,81.81,211275.3147235906,43.0189,43.1081,42.8459,42.9088,211275.3147
2005-08-08 09:45:00,81.79,81.94,81.58,81.79,108264.9151614669,42.8983,42.977,42.7882,42.8983,108264.9152
2005-08-08 09:50:00,81.81,81.88,81.53,81.57,157744.9370552819,42.9088,42.9455,42.7619,42.7829,157744.9371
2005-08-08 09:55:00,81.53,81.7,81.45,81.49,88341.54351395731,42.7619,42.8511,42.72,42.741,88341.5435
2005-08-08 10:00:00,81.45,81.8,81.45,81.73,100821.01806239736,42.72,42.9036,42.72,42.8668,100821.0181
2005-08-08 10:05:00,81.74,81.74,81.51,81.62,133442.8024083197,42.8721,42.8721,42.7515,42.8091,133442.8024
2005-08-08 10:10:00,81.62,81.74,81.37,81.49,132348.1116584565,42.8091,42.8721,42.678,42.741,132348.1117
2005-08-08 10:15:00,81.52,81.53,81.4,81.5,62397.37274220033,42.7567,42.7619,42.6938,42.7462,62397.3727
2005-08-08 10:20:00,81.5,81.68,81.41,81.6,75862.06896551725,42.7462,42.8406,42.699,42.7987,75862.069
2005-08-08 10:25:00,81.6,81.69,81.53,81.59,51122.05801860974,42.7987,42.8459,42.7619,42.7934,51122.058
2005-08-08 10:30:00,81.58,81.83,81.53,81.83,82758.62068965517,42.7882,42.9193,42.7619,42.9193,82758.6207
2005-08-08 10:35:00,81.82,81.85,81.61,81.63,107170.22441160372,42.914,42.9298,42.8039,42.8144,107170.2244
2005-08-08 10:40:00,81.61,81.67,81.39,81.39,70388.61521620142,42.8039,42.8354,42.6885,42.6885,70388.6152
2005-08-08 10:45:00,81.39,81.42,81.21,81.28,121839.08045977012,42.6885,42.7042,42.5941,42.6308,121839.0805
2005-08-08 10:50:00,81.26,81.3,81.07,81.23,123262.17843459224,42.6203,42.6413,42.5207,42.6046,123262.1784
2005-08-08 10:55:00,81.26,81.31,81.2,81.23,78817.73399014778,42.6203,42.6466,42.5889,42.6046,78817.734
2005-08-08 11:00:00,81.24,81.52,81.17,81.39,97099.06951286262,42.6098,42.7567,42.5731,42.6885,97099.0695
2005-08-08 11:05:00,81.39,81.79,81.39,81.79,117898.19376026271,42.6885,42.8983,42.6885,42.8983,117898.1938
2005-08-08 11:10:00,81.76,81.84,81.6,81.63,61521.6201423098,42.8826,42.9245,42.7987,42.8144,61521.6201
2005-08-08 11:15:00,81.62,81.82,81.59,81.8,38314.17624521073,42.8091,42.914,42.7934,42.9036,38314.1762
2005-08-08 11:20:00,81.8,81.83,81.67,81.78,46962.23316912972,42.9036,42.9193,42.8354,42.8931,46962.2332
2005-08-08 11:25:00,81.79,81.79,81.57,81.62,20580.18609742748,42.8983,42.8983,42.7829,42.8091,20580.1861
2005-08-08 11:30:00,81.58,81.75,81.58,81.58,36891.07827038861,42.7882,42.8773,42.7882,42.7882,36891.0783
2005-08-08 11:35:00,81.58,81.68,81.58,81.65,19704.433497536946,42.7882,42.8406,42.7882,42.8249,19704.4335
2005-08-08 11:40:00,81.65,81.68,81.49,81.55,23864.25834701697,42.8249,42.8406,42.741,42.7724,23864.2583
2005-08-08 11:45:00,81.5,81.55,81.46,81.55,29885.05747126437,42.7462,42.7724,42.7252,42.7724,29885.0575
2005-08-08 11:50:00,81.56,81.67,81.52,81.66,61631.08921729612,42.7777,42.8354,42.7567,42.8301,61631.0892
2005-08-08 11:55:00,81.67,81.69,81.58,81.64,48494.80021893815,42.8354,42.8459,42.7882,42.8196,48494.8002
2005-08-08 12:00:00,81.64,81.7,81.61,81.64,61412.15106732348,42.8196,42.8511,42.8039,42.8196,61412.1511
2005-08-08 12:05:00,81.64,81.72,81.63,81.72,30103.995621237,42.8196,42.8616,42.8144,42.8616,30103.9956
2005-08-08 12:10:00,81.72,81.76,81.66,81.69,165626.71045429667,42.8616,42.8826,42.8301,42.8459,165626.7105
2005-08-08 12:15:00,81.71,81.85,81.71,81.81,76956.75971538041,42.8563,42.9298,42.8563,42.9088,76956.7597
2005-08-08 12:20:00,81.81,81.84,81.62,81.62,28461.959496442258,42.9088,42.9245,42.8091,42.8091,28461.9595
2005-08-08 12:25:00,81.62,81.67,81.59,81.66,33278.598795840175,42.8091,42.8354,42.7934,42.8301,33278.5988
2005-08-08 12:30:00,81.64,81.72,81.59,81.62,37438.4236453202,42.8196,42.8616,42.7934,42.8091,37438.4236
2005-08-08 12:35:00,81.62,81.67,81.49,81.58,62725.77996715928,42.8091,42.8354,42.741,42.7882,62725.78
2005-08-08 12:40:00,81.58,81.6,81.48,81.49,19485.495347564312,42.7882,42.7987,42.7357,42.741,19485.4953
2005-08-08 12:45:00,81.5,81.51,81.33,81.37,30870.279146141216,42.7462,42.7515,42.657,42.678,30870.2791
2005-08-08 12:50:00,81.39,81.55,81.37,81.52,72906.4039408867,42.6885,42.7724,42.678,42.7567,72906.4039
2005-08-08 12:55:00,81.53,81.56,81.37,81.51,48823.2074438971,42.7619,42.7777,42.678,42.7515,48823.2074
2005-08-08 13:00:00,81.51,81.53,81.43,81.51,23097.97482211276,42.7515,42.7619,42.7095,42.7515,23097.9748
2005-08-08 13:05:00,81.51,81.58,81.44,81.46,65134.09961685824,42.7515,42.7882,42.7147,42.7252,65134.0996
2005-08-08 13:10:00,81.46,81.48,81.44,81.47,29118.77394636016,42.7252,42.7357,42.7147,42.7305,29118.7739
2005-08-08 13:15:00,81.47,81.51,81.43,81.51,55829.22824302135,42.7305,42.7515,42.7095,42.7515,55829.2282
2005-08-08 13:20:00,81.51,81.51,81.47,81.48,25834.701696770662,42.7515,42.7515,42.7305,42.7357,25834.7017
2005-08-08 13:25:00,81.48,81.48,81.39,81.45,23207.44389709907,42.7357,42.7357,42.6885,42.72,23207.4439
2005-08-08 13:30:00,81.45,81.61,81.42,81.53,34263.82047071702,42.72,42.8039,42.7042,42.7619,34263.8205
2005-08-08 13:35:00,81.55,81.6,81.49,81.5,13902.57252326218,42.7724,42.7987,42.741,42.7462,13902.5725
2005-08-08 13:40:00,81.52,81.62,81.51,81.6,16310.89217296114,42.7567,42.8091,42.7515,42.7987,16310.8922
2005-08-08 13:45:00,81.62,81.7,81.58,81.69,38204.707170224414,42.8091,42.8511,42.7882,42.8459,38204.7072
2005-08-08 13:50:00,81.69,81.69,81.53,81.53,25396.8253968254,42.8459,42.8459,42.7619,42.7619,25396.8254
2005-08-08 13:55:00,81.54,81.54,81.37,81.5,29447.181171319105,42.7672,42.7672,42.678,42.7462,29447.1812
2005-08-08 14:00:00,81.53,81.53,81.45,81.47,12151.067323481117,42.7619,42.7619,42.72,42.7305,12151.0673
2005-08-08 14:05:00,81.48,81.48,81.16,81.16,58347.01696770662,42.7357,42.7357,42.5679,42.5679,58347.017
2005-08-08 14:10:00,81.17,81.2,80.92,80.96,105637.6573617953,42.5731,42.5889,42.442,42.463,105637.6574
2005-08-08 14:15:00,80.98,81.12,80.9,81.06,80021.89381499727,42.4735,42.5469,42.4315,42.5154,80021.8938
2005-08-08 14:20:00,81.06,81.19,81.01,81.06,73344.28024083197,42.5154,42.5836,42.4892,42.5154,73344.2802
2005-08-08 14:25:00,81.06,81.25,81.06,81.22,49370.552818828684,42.5154,42.6151,42.5154,42.5993,49370.5528
2005-08-08 14:30:00,81.23,81.26,81.14,81.17,34482.75862068966,42.6046,42.6203,42.5574,42.5731,34482.7586
2005-08-08 14:35:00,81.16,81.22,81.12,81.16,34373.28954570334,42.5679,42.5993,42.5469,42.5679,34373.2895
2005-08-08 14:40:00,81.16,81.16,80.94,80.99,41379.31034482759,42.5679,42.5679,42.4525,42.4787,41379.3103
2005-08-08 14:45:00,80.96,80.96,80.71,80.79,86590.03831417624,42.463,42.463,42.3319,42.3738,86590.0383
2005-08-08 14:50:00,80.77,80.9,80.77,80.8,62506.84181718665,42.3633,42.4315,42.3633,42.3791,62506.8418
2005-08-08 14:55:00,80.79,80.92,80.79,80.86,26819.92337164751,42.3738,42.442,42.3738,42.4105,26819.9234
2005-08-08 15:00:00,80.89,80.9,80.8,80.85,49808.42911877395,42.4263,42.4315,42.3791,42.4053,49808.4291
2005-08-08 15:05:00,80.86,80.87,80.76,80.84,59222.76956759716,42.4105,42.4158,42.3581,42.4,59222.7696
2005-08-08 15:10:00,80.84,80.98,80.84,80.87,38533.114395183366,42.4,42.4735,42.4,42.4158,38533.1144
2005-08-08 15:15:00,80.88,80.95,80.84,80.9,30651.340996168583,42.421,42.4577,42.4,42.4315,30651.341
2005-08-08 15:20:00,80.89,80.9,80.79,80.79,47728.51669403394,42.4263,42.4315,42.3738,42.3738,47728.5167
2005-08-08 15:25:00,80.77,80.86,80.77,80.84,65024.63054187192,42.3633,42.4105,42.3633,42.4,65024.6305
2005-08-08 15:30:00,80.84,80.89,80.75,80.75,57252.32621784346,42.4,42.4263,42.3528,42.3528,57252.3262
2005-08-08 15:35:00,80.77,80.8,80.57,80.58,84619.59496442255,42.3633,42.3791,42.2584,42.2637,84619.595
2005-08-08 15:40:00,80.62,80.68,80.51,80.66,86699.50738916257,42.2847,42.3161,42.227,42.3056,86699.5074
2005-08-08 15:45:00,80.66,80.69,80.58,80.66,59660.64586754242,42.3056,42.3214,42.2637,42.3056,59660.6459
2005-08-08 15:50:00,80.65,80.66,80.53,80.63,108593.32238642585,42.3004,42.3056,42.2374,42.2899,108593.3224
2005-08-08 15:55:00,80.63,80.73,80.58,80.68,133114.3951833607,42.2899,42.3423,42.2637,42.3161,133114.3952
2005-08-09 09:30:00,80.68,81.03,80.25,80.32,161576.35467980296,42.3161,42.4997,42.0906,42.1273,161576.3547
2005-08-09 09:35:00,80.33,80.62,79.93,80.42,154132.45758073346,42.1325,42.2847,41.9228,42.1798,154132.4576
2005-08-09 09:40:00,80.4,80.53,80.26,80.26,73125.34209085934,42.1693,42.2374,42.0958,42.0958,73125.3421
2005-08-09 09:45:00,80.26,80.62,80.17,80.51,93705.5281882868,42.0958,42.2847,42.0486,42.227,93705.5282
2005-08-09 09:50:00,80.48,80.48,80.3,80.4,45648.60426929392,42.2112,42.2112,42.1168,42.1693,45648.6043
2005-08-09 09:55:00,80.4,80.84,80.4,80.81,78598.79584017515,42.1693,42.4,42.1693,42.3843,78598.7958
2005-08-09 10:00:00,80.8,80.84,80.53,80.54,79255.61029009306,42.3791,42.4,42.2374,42.2427,79255.6103
2005-08-09 10:05:00,80.55,80.71,80.48,80.71,60207.991242474,42.2479,42.3319,42.2112,42.3319,60207.9912
2005-08-09 10:10:00,80.7,81.16,80.69,81.06,80240.8319649699,42.3266,42.5679,42.3214,42.5154,80240.832
2005-08-09 10:15:00,81.12,81.12,80.89,80.91,78598.79584017515,42.5469,42.5469,42.4263,42.4368,78598.7958
2005-08-09 10:20:00,80.91,81.0,80.88,80.89,87903.66721401205,42.4368,42.484,42.421,42.4263,87903.6672
2005-08-09 10:25:00,80.9,80.96,80.68,80.84,68089.76464148879,42.4315,42.463,42.3161,42.4,68089.7646
2005-08-09 10:30:00,80.84,80.97,80.82,80.87,44882.32074438971,42.4,42.4682,42.3896,42.4158,44882.3207
2005-08-09 10:35:00,80.87,80.87,80.74,80.86,64586.75424192666,42.4158,42.4158,42.3476,42.4105,64586.7542
2005-08-09 10:40:00,80.85,80.94,80.81,80.87,44444.444444444445,42.4053,42.4525,42.3843,42.4158,44444.4444
2005-08-09 10:45:00,80.87,81.07,80.85,80.95,47181.17131910235,42.4158,42.5207,42.4053,42.4577,47181.1713
2005-08-09 10:50:00,80.95,81.03,80.84,80.84,46524.356869184456,42.4577,42.4997,42.4,42.4,46524.3569
2005-08-09 10:55:00,80.85,80.93,80.81,80.85,32183.90804597701,42.4053,42.4472,42.3843,42.4053,32183.908
2005-08-09 11:00:00,80.91,80.99,80.84,80.99,60426.92939244663,42.4368,42.4787,42.4,42.4787,60426.9294
2005-08-09 11:05:00,80.98,81.1,80.89,81.09,48713.73836891079,42.4735,42.5364,42.4263,42.5312,48713.7384
2005-08-09 11:10:00,81.1,81.35,81.09,81.3,81663.92993979201,42.5364,42.6675,42.5312,42.6413,81663.9299
2005-08-09 11:15:00,81.26,81.58,81.24,81.53,72359.05856595511,42.6203,42.7882,42.6098,42.7619,72359.0586
2005-08-09 11:20:00,81.58,81.61,81.35,81.37,78160.9195402299,42.7882,42.8039,42.6675,42.678,78160.9195
2005-08-09 11:25:00,81.37,81.4,81.24,81.37,58018.60974274768,42.678,42.6938,42.6098,42.678,58018.6097
2005-08-09 11:30:00,81.37,81.46,81.29,81.41,47400.10946907499,42.678,42.7252,42.6361,42.699,47400.1095
2005-08-09 11:35:00,81.42,81.63,81.42,81.56,62506.84181718665,42.7042,42.8144,42.7042,42.7777,62506.8418
2005-08-09 11:40:00,81.56,81.58,81.48,81.51,29337.712096332787,42.7777,42.7882,42.7357,42.7515,29337.7121
2005-08-09 11:45:00,81.52,81.52,81.27,81.37,51559.93431855501,42.7567,42.7567,42.6256,42.678,51559.9343
2005-08-09 11:50:00,81.38,81.47,81.34,81.4,22112.753147235908,42.6833,42.7305,42.6623,42.6938,22112.7531
2005-08-09 11:55:00,81.4,81.48,81.36,81.4,57690.202517788726,42.6938,42.7357,42.6728,42.6938,57690.2025
2005-08-09 12:00:00,81.4,81.42,81.37,81.4,13902.57252326218,42.6938,42.7042,42.678,42.6938,13902.5725
2005-08-09 12:05:00,81.4,81.44,81.37,81.38,21018.06239737274,42.6938,42.7147,42.678,42.6833,21018.0624
2005-08-09 12:10:00,81.37,81.41,81.32,81.32,24083.1964969896,42.678,42.699,42.6518,42.6518,24083.1965
2005-08-09 12:15:00,81.33,81.33,81.06,81.11,84619.59496442255,42.657,42.657,42.5154,42.5417,84619.595
2005-08-09 12:20:00,81.12,81.19,81.04,81.13,42583.47016967706,42.5469,42.5836,42.5049,42.5521,42583.4702
2005-08-09 12:25:00,81.14,81.26,81.13,81.2,24302.13464696224,42.5574,42.6203,42.5521,42.5889,24302.1346
2005-08-09 12:30:00,81.2,81.25,81.08,81.1,35249.04214559387,42.5889,42.6151,42.5259,42.5364,35249.0421
2005-08-09 12:35:00,81.11,81.16,81.08,81.11,20361.247947454845,42.5417,42.5679,42.5259,42.5417,20361.2479
2005-08-09 12:40:00,81.07,81.11,81.05,81.09,22112.753147235908,42.5207,42.5417,42.5102,42.5312,22112.7531
2005-08-09 12:45:00,81.09,81.14,81.07,81.14,13026.819923371648,42.5312,42.5574,42.5207,42.5574,13026.8199
2005-08-09 12:50:00,81.15,81.18,81.09,81.12,17733.990147783254,42.5626,42.5784,42.5312,42.5469,17733.9901
2005-08-09 12:55:00,81.13,81.15,81.08,81.08,17624.521072796935,42.5521,42.5626,42.5259,42.5259,17624.5211
2005-08-09 13:00:00,81.08,81.13,81.07,81.13,17405.582922824302,42.5259,42.5521,42.5207,42.5521,17405.5829
2005-08-09 13:05:00,81.13,81.13,81.09,81.09,13026.819923371648,42.5521,42.5521,42.5312,42.5312,13026.8199
2005-08-09 13:10:00,81.1,81.12,80.93,80.95,61302.681992337166,42.5364,42.5469,42.4472,42.4577,61302.682
2005-08-09 13:15:00,80.94,81.09,80.93,81.06,32840.72249589491,42.4525,42.5312,42.4472,42.5154,32840.7225
2005-08-09 13:20:00,81.04,81.05,80.98,81.04,18171.86644772852,42.5049,42.5102,42.4735,42.5049,18171.8664
2005-08-09 13:25:00,81.06,81.08,80.95,81.01,28680.897646414887,42.5154,42.5259,42.4577,42.4892,28680.8976
2005-08-09 13:30:00,81.01,81.03,81.0,81.02,18171.86644772852,42.4892,42.4997,42.484,42.4944,18171.8664
2005-08-09 13:35:00,81.03,81.08,80.93,80.93,32840.72249589491,42.4997,42.5259,42.4472,42.4472,32840.7225
2005-08-09 13:40:00,80.94,80.94,80.79,80.83,72687.46579091407,42.4525,42.4525,42.3738,42.3948,72687.4658
2005-08-09 13:45:00,80.84,80.9,80.83,80.89,22003.28407224959,42.4,42.4315,42.3948,42.4263,22003.2841
2005-08-09 13:50:00,80.89,80.97,80.82,80.86,31198.686371100164,42.4263,42.4682,42.3896,42.4105,31198.6864
2005-08-09 13:55:00,80.87,80.95,80.83,80.95,16310.89217296114,42.4158,42.4577,42.3948,42.4577,16310.8922
2005-08-09 14:00:00,80.96,81.0,80.94,80.98,23754.78927203065,42.463,42.484,42.4525,42.4735,23754.7893
2005-08-09 14:05:00,80.97,80.98,80.94,80.97,20689.6551724138,42.4682,42.4735,42.4525,42.4682,20689.6552
2005-08-09 14:10:00,80.98,81.07,80.94,81.03,21237.00054734537,42.4735,42.5207,42.4525,42.4997,21237.0005
2005-08-09 14:15:00,81.03,81.12,80.94,81.07,370005.4734537493,42.4997,42.5469,42.4525,42.5207,370005.4735
2005-08-09 14:20:00,81.07,81.11,80.98,81.04,37547.89272030652,42.5207,42.5417,42.4735,42.5049,37547.8927
2005-08-09 14:25:00,81.04,81.2,81.04,81.18,54625.06841817187,42.5049,42.5889,42.5049,42.5784,54625.0684
2005-08-09 14:30:00,81.19,81.39,81.18,81.35,55172.41379310345,42.5836,42.6885,42.5784,42.6675,55172.4138
2005-08-09 14:35:00,81.35,81.36,81.22,81.3,26600.98522167488,42.6675,42.6728,42.5993,42.6413,26600.9852
2005-08-09 14:40:00,81.3,81.3,81.11,81.11,38752.052545156,42.6413,42.6413,42.5417,42.5417,38752.0525
2005-08-09 14:45:00,81.13,81.28,81.13,81.16,40941.43404488232,42.5521,42.6308,42.5521,42.5679,40941.434
2005-08-09 14:50:00,81.16,81.26,81.14,81.26,26163.10892172961,42.5679,42.6203,42.5574,42.6203,26163.1089
2005-08-09 14:55:00,81.26,81.3,81.16,81.26,38970.99069512863,42.6203,42.6413,42.5679,42.6203,38970.9907
2005-08-09 15:00:00,81.26,81.26,81.15,81.18,28899.83579638752,42.6203,42.6203,42.5626,42.5784,28899.8358
2005-08-09 15:05:00,81.18,81.26,81.18,81.26,30432.40284619595,42.5784,42.6203,42.5784,42.6203,30432.4028
2005-08-09 15:10:00,81.26,81.26,81.09,81.16,43568.69184455391,42.6203,42.6203,42.5312,42.5679,43568.6918
2005-08-09 15:15:00,81.16,81.2,81.07,81.13,34263.82047071702,42.5679,42.5889,42.5207,42.5521,34263.8205
2005-08-09 15:20:00,81.13,81.19,81.09,81.14,35139.57307060756,42.5521,42.5836,42.5312,42.5574,35139.5731
2005-08-09 15:25:00,81.13,81.15,81.06,81.07,38204.707170224414,42.5521,42.5626,42.5154,42.5207,38204.7072
2005-08-09 15:30:00,81.06,81.17,81.04,81.15,44116.03721948549,42.5154,42.5731,42.5049,42.5626,44116.0372
2005-08-09 15:35:00,81.16,81.16,81.08,81.16,39737.27422003284,42.5679,42.5679,42.5259,42.5679,39737.2742
2005-08-09 15:40:00,81.16,81.17,81.03,81.05,30322.933771209635,42.5679,42.5731,42.4997,42.5102,30322.9338
2005-08-09 15:45:00,81.05,81.24,81.05,81.23,47400.10946907499,42.5102,42.6098,42.5102,42.6046,47400.1095
2005-08-09 15:50:00,81.24,81.4,81.23,81.37,95238.09523809524,42.6098,42.6938,42.6046,42.678,95238.0952
2005-08-09 15:55:00,81.37,81.44,81.32,81.42,93924.46633825944,42.678,42.7147,42.6518,42.7042,93924.4663
2005-08-10 09:30:00,81.95,81.99,81.56,81.58,107608.100711549,42.9822,43.0032,42.7777,42.7882,107608.1007
2005-08-10 09:35:00,81.62,82.11,81.59,81.98,97646.4148877942,42.8091,43.0661,42.7934,42.998,97646.4149
2005-08-10 09:40:00,81.96,81.99,81.71,81.84,80569.23918992885,42.9875,43.0032,42.8563,42.9245,80569.2392
2005-08-10 09:45:00,81.82,81.99,81.8,81.94,53420.90859332239,42.914,43.0032,42.9036,42.977,53420.9086
2005-08-10 09:50:00,81.91,81.94,81.69,81.76,76518.88341543515,42.9612,42.977,42.8459,42.8826,76518.8834
2005-08-10 09:55:00,81.74,82.03,81.74,81.98,64367.81609195402,42.8721,43.0242,42.8721,42.998,64367.8161
2005-08-10 10:00:00,81.97,82.07,81.9,82.02,88669.95073891626,42.9927,43.0452,42.956,43.0189,88669.9507
2005-08-10 10:05:00,82.02,82.76,82.02,82.72,303776.6830870279,43.0189,43.4071,43.0189,43.3861,303776.6831
2005-08-10 10:10:00,82.72,82.82,82.47,82.59,158730.15873015873,43.3861,43.4385,43.255,43.3179,158730.1587
2005-08-10 10:15:00,82.63,82.64,82.48,82.48,57471.2643678161,43.3389,43.3441,43.2602,43.2602,57471.2644
2005-08-10 10:20:00,82.48,82.54,82.21,82.41,137274.22003284073,43.2602,43.2917,43.1186,43.2235,137274.22
2005-08-10 10:25:00,82.4,82.81,82.12,82.18,88341.54351395731,43.2182,43.4333,43.0714,43.1029,88341.5435
2005-08-10 10:30:00,82.12,82.15,81.53,81.61,326436.7816091954,43.0714,43.0871,42.7619,42.8039,326436.7816
2005-08-10 10:35:00,81.62,81.98,81.5,81.88,178544.061302682,42.8091,42.998,42.7462,42.9455,178544.0613
2005-08-10 10:40:00,81.87,82.08,81.82,82.08,116694.03393541324,42.9403,43.0504,42.914,43.0504,116694.0339
2005-08-10 10:45:00,82.03,82.31,82.03,82.31,121072.79693486592,43.0242,43.171,43.0242,43.171,121072.7969
2005-08-10 10:50:00,82.35,82.58,82.3,82.48,123481.11658456486,43.192,43.3127,43.1658,43.2602,123481.1166
2005-08-10 10:55:00,82.5,82.72,82.48,82.53,205801.8609742748,43.2707,43.3861,43.2602,43.2864,205801.861
2005-08-10 11:00:00,82.5,82.67,82.45,82.54,102900.9304871374,43.2707,43.3599,43.2445,43.2917,102900.9305
2005-08-10 11:05:00,82.56,82.67,82.5,82.61,113300.49261083743,43.3022,43.3599,43.2707,43.3284,113300.4926
2005-08-10 11:10:00,82.61,82.61,82.46,82.49,74986.31636562671,43.3284,43.3284,43.2497,43.2655,74986.3164
2005-08-10 11:15:00,82.49,82.49,81.85,82.21,86042.69293924466,43.2655,43.2655,42.9298,43.1186,86042.6929
2005-08-10 11:20:00,82.21,82.31,82.18,82.28,85495.34756431308,43.1186,43.171,43.1029,43.1553,85495.3476
2005-08-10 11:25:00,82.28,82.52,82.24,82.46,52873.56321839081,43.1553,43.2812,43.1343,43.2497,52873.5632
2005-08-10 11:30:00,82.45,82.46,82.39,82.44,26382.047071702244,43.2445,43.2497,43.213,43.2392,26382.0471
2005-08-10 11:35:00,82.44,82.47,82.39,82.39,43130.81554460865,43.2392,43.255,43.213,43.213,43130.8155
2005-08-10 11:40:00,82.4,82.43,82.25,82.26,58565.95511767926,43.2182,43.234,43.1396,43.1448,58565.9551
2005-08-10 11:45:00,82.27,82.31,82.22,82.23,36562.67104542967,43.1501,43.171,43.1238,43.1291,36562.671
2005-08-10 11:50:00,82.23,82.4,82.23,82.39,23535.85112205802,43.1291,43.2182,43.1291,43.213,23535.8511
2005-08-10 11:55:00,82.39,82.4,82.36,82.39,24521.072796934863,43.213,43.2182,43.1973,43.213,24521.0728
2005-08-10 12:00:00,82.38,82.48,82.36,82.36,33825.94417077176,43.2078,43.2602,43.1973,43.1973,33825.9442
2005-08-10 12:05:00,82.36,82.5,82.33,82.5,37110.01642036125,43.1973,43.2707,43.1815,43.2707,37110.0164
2005-08-10 12:10:00,82.5,82.53,82.44,82.46,99397.92008757526,43.2707,43.2864,43.2392,43.2497,99397.9201
2005-08-10 12:15:00,82.46,82.49,82.36,82.42,58894.36234263821,43.2497,43.2655,43.1973,43.2287,58894.3623
2005-08-10 12:20:00,82.43,82.53,82.43,82.51,29666.11932129173,43.234,43.2864,43.234,43.2759,29666.1193
2005-08-10 12:25:00,82.51,82.62,82.49,82.6,51012.58894362343,43.2759,43.3336,43.2655,43.3231,51012.5889
2005-08-10 12:30:00,82.62,82.67,82.51,82.58,48494.80021893815,43.3336,43.3599,43.2759,43.3127,48494.8002
2005-08-10 12:35:00,82.57,82.66,82.49,82.64,51997.81061850028,43.3074,43.3546,43.2655,43.3441,51997.8106
2005-08-10 12:40:00,82.64,82.66,82.58,82.64,41598.248494800224,43.3441,43.3546,43.3127,43.3441,41598.2485
2005-08-10 12:45:00,82.64,82.75,82.62,82.73,83524.90421455938,43.3441,43.4018,43.3336,43.3913,83524.9042
2005-08-10 12:50:00,82.73,82.9,82.67,82.85,60864.8056923919,43.3913,43.4805,43.3599,43.4543,60864.8057
2005-08-10 12:55:00,82.85,82.86,82.76,82.85,101368.36343732895,43.4543,43.4595,43.4071,43.4543,101368.3634
2005-08-10 13:00:00,82.85,82.89,82.76,82.78,37657.36179529283,43.4543,43.4753,43.4071,43.4176,37657.3618
2005-08-10 13:05:00,82.78,82.95,82.73,82.95,60317.46031746032,43.4176,43.5067,43.3913,43.5067,60317.4603
2005-08-10 13:10:00,82.95,82.95,82.84,82.87,36343.73289545703,43.5067,43.5067,43.449,43.4648,36343.7329
2005-08-10 13:15:00,82.85,82.87,82.72,82.78,56923.91899288452,43.4543,43.4648,43.3861,43.4176,56923.919
2005-08-10 13:20:00,82.79,82.79,82.68,82.72,46633.82594417077,43.4228,43.4228,43.3651,43.3861,46633.8259
2005-08-10 13:25:00,82.72,82.85,82.69,82.84,51559.93431855501,43.3861,43.4543,43.3704,43.449,51559.9343
2005-08-10 13:30:00,82.89,82.89,82.78,82.88,54077.72304324029,43.4753,43.4753,43.4176,43.47,54077.723
2005-08-10 13:35:00,82.88,83.07,82.87,83.04,101915.70881226052,43.47,43.5697,43.4648,43.5539,101915.7088
2005-08-10 13:40:00,83.04,83.08,82.89,82.92,71045.42966611932,43.5539,43.5749,43.4753,43.491,71045.4297
2005-08-10 13:45:00,82.92,82.93,82.78,82.85,54296.66119321292,43.491,43.4962,43.4176,43.4543,54296.6612
2005-08-10 13:50:00,82.85,82.94,82.81,82.94,48823.2074438971,43.4543,43.5015,43.4333,43.5015,48823.2074
2005-08-10 13:55:00,82.88,82.98,82.75,82.95,85057.47126436782,43.47,43.5225,43.4018,43.5067,85057.4713
2005-08-10 14:00:00,82.95,83.03,82.93,82.99,39299.39792008758,43.5067,43.5487,43.4962,43.5277,39299.3979
2005-08-10 14:05:00,82.99,83.05,82.95,82.98,62944.71811713191,43.5277,43.5592,43.5067,43.5225,62944.7181
2005-08-10 14:10:00,82.99,83.0,82.94,82.97,116256.157635468,43.5277,43.5329,43.5015,43.5172,116256.1576
2005-08-10 14:15:00,82.96,82.99,82.87,82.94,93048.71373836893,43.512,43.5277,43.4648,43.5015,93048.7137
2005-08-10 14:20:00,82.95,83.04,82.93,82.95,85166.94033935413,43.5067,43.5539,43.4962,43.5067,85166.9403
2005-08-10 14:25:00,82.93,83.02,82.7,82.82,78598.79584017515,43.4962,43.5434,43.3756,43.4385,78598.7958
2005-08-10 14:30:00,82.85,82.98,82.85,82.93,57033.38806787083,43.4543,43.5225,43.4543,43.4962,57033.3881
2005-08-10 14:35:00,82.93,82.95,82.81,82.9,47947.45484400657,43.4962,43.5067,43.4333,43.4805,47947.4548
2005-08-10 14:40:00,82.9,83.13,82.9,83.12,104980.8429118774,43.4805,43.6011,43.4805,43.5959,104980.8429
2005-08-10 14:45:00,83.12,83.13,82.95,82.96,131800.76628352492,43.5959,43.6011,43.5067,43.512,131800.7663
2005-08-10 14:50:00,82.95,83.06,82.95,82.99,50684.18171866448,43.5067,43.5644,43.5067,43.5277,50684.1817
2005-08-10 14:55:00,82.99,82.99,82.74,82.96,72140.12041598248,43.5277,43.5277,43.3966,43.512,72140.1204
2005-08-10 15:00:00,82.97,83.0,82.73,82.73,57252.32621784346,43.5172,43.5329,43.3913,43.3913,57252.3262
2005-08-10 15:05:00,82.67,82.89,82.59,82.74,86699.50738916257,43.3599,43.4753,43.3179,43.3966,86699.5074
2005-08-10 15:10:00,82.77,82.81,82.5,82.53,94581.28078817736,43.4123,43.4333,43.2707,43.2864,94581.2808
2005-08-10 15:15:00,82.5,82.76,82.5,82.74,74986.31636562671,43.2707,43.4071,43.2707,43.3966,74986.3164
2005-08-10 15:20:00,82.74,82.74,82.67,82.68,41269.84126984127,43.3966,43.3966,43.3599,43.3651,41269.8413
2005-08-10 15:25:00,82.69,82.8,82.65,82.72,75643.13081554462,43.3704,43.428,43.3494,43.3861,75643.1308
2005-08-10 15:30:00,82.72,82.72,82.59,82.67,56704.98084291188,43.3861,43.3861,43.3179,43.3599,56704.9808
2005-08-10 15:35:00,82.67,82.85,82.64,82.73,66447.72851669404,43.3599,43.4543,43.3441,43.3913,66447.7285
2005-08-10 15:40:00,82.74,82.85,82.73,82.83,58565.95511767926,43.3966,43.4543,43.3913,43.4438,58565.9551
2005-08-10 15:45:00,82.83,83.03,82.83,83.01,93814.99726327312,43.4438,43.5487,43.4438,43.5382,93814.9973
2005-08-10 15:50:00,83.01,83.02,82.88,82.93,82320.74438970991,43.5382,43.5434,43.47,43.4962,82320.7444
2005-08-10 15:55:00,82.94,83.13,82.92,83.1,144608.64805692394,43.5015,43.6011,43.491,43.5854,144608.6481
2005-08-11 09:30:00,83.72,83.72,83.04,83.51,357088.122605364,43.9106,43.9106,43.5539,43.8004,357088.1226
2005-08-11 09:35:00,83.57,83.86,83.46,83.74,134646.96223316912,43.8319,43.984,43.7742,43.9211,134646.9622
2005-08-11 09:40:00,83.74,83.81,83.55,83.74,93486.5900383142,43.9211,43.9578,43.8214,43.9211,93486.59
2005-08-11 09:45:00,83.78,84.18,83.69,84.09,124137.93103448275,43.9421,44.1518,43.8948,44.1046,124137.931
2005-08-11 09:50:00,84.07,84.18,83.98,84.04,115489.87411056376,44.0942,44.1518,44.0469,44.0784,115489.8741
2005-08-11 09:55:00,84.06,84.06,83.87,84.01,81335.52271483306,44.0889,44.0889,43.9893,44.0627,81335.5227
2005-08-11 10:00:00,84.02,84.17,83.92,83.92,104652.43568691846,44.0679,44.1466,44.0155,44.0155,104652.4357
2005-08-11 10:05:00,83.95,84.18,83.79,84.0,147345.37493158184,44.0312,44.1518,43.9473,44.0574,147345.3749
2005-08-11 10:10:00,84.03,84.11,83.94,84.0,66557.19759168035,44.0732,44.1151,44.026,44.0574,66557.1976
2005-08-11 10:15:00,84.0,84.21,84.0,84.2,89874.11056376575,44.0574,44.1676,44.0574,44.1623,89874.1106
2005-08-11 10:20:00,84.18,84.36,84.17,84.22,129392.44663382597,44.1518,44.2463,44.1466,44.1728,129392.4466
2005-08-11 10:25:00,84.21,84.33,84.04,84.21,95894.90968801314,44.1676,44.2305,44.0784,44.1676,95894.9097
2005-08-11 10:30:00,84.18,84.33,84.08,84.27,159058.5659551177,44.1518,44.2305,44.0994,44.1991,159058.566
2005-08-11 10:35:00,84.26,84.45,84.1,84.2,123700.0547345375,44.1938,44.2935,44.1099,44.1623,123700.0547
2005-08-11 10:40:00,84.2,84.27,83.97,84.08,140777.23043240284,44.1623,44.1991,44.0417,44.0994,140777.2304
2005-08-11 10:45:00,84.07,84.5,84.07,84.4,136070.06020799125,44.0942,44.3197,44.0942,44.2672,136070.0602
2005-08-11 10:50:00,84.4,84.44,84.22,84.26,83524.90421455938,44.2672,44.2882,44.1728,44.1938,83524.9042
2005-08-11 10:55:00,84.24,84.54,84.23,84.43,126327.3125342091,44.1833,44.3407,44.1781,44.283,126327.3125
2005-08-11 11:00:00,84.48,84.48,84.32,84.36,98412.69841269842,44.3092,44.3092,44.2253,44.2463,98412.6984
2005-08-11 11:05:00,84.39,84.42,84.27,84.33,83524.90421455938,44.262,44.2777,44.1991,44.2305,83524.9042
2005-08-11 11:10:00,84.32,84.64,84.32,84.6,149425.28735632185,44.2253,44.3931,44.2253,44.3721,149425.2874
2005-08-11 11:15:00,84.62,84.64,84.46,84.6,77723.04324028462,44.3826,44.3931,44.2987,44.3721,77723.0432
2005-08-11 11:20:00,84.63,84.63,84.51,84.53,42036.12479474548,44.3879,44.3879,44.3249,44.3354,42036.1248
2005-08-11 11:25:00,84.53,84.64,84.53,84.64,44225.506294471816,44.3354,44.3931,44.3354,44.3931,44225.5063
2005-08-11 11:30:00,84.64,84.64,84.51,84.61,51012.58894362343,44.3931,44.3931,44.3249,44.3774,51012.5889
2005-08-11 11:35:00,84.61,84.62,84.42,84.53,86808.97646414889,44.3774,44.3826,44.2777,44.3354,86808.9765
2005-08-11 11:40:00,84.53,84.59,84.46,84.5,79255.61029009306,44.3354,44.3669,44.2987,44.3197,79255.6103
2005-08-11 11:45:00,84.51,84.59,84.34,84.37,92501.36836343732,44.3249,44.3669,44.2358,44.2515,92501.3684
2005-08-11 11:50:00,84.37,84.4,84.14,84.14,79036.67214012041,44.2515,44.2672,44.1309,44.1309,79036.6721
2005-08-11 11:55:00,84.13,84.37,84.06,84.24,184564.8604269294,44.1256,44.2515,44.0889,44.1833,184564.8604
2005-08-11 12:00:00,84.24,84.24,84.04,84.18,97865.35303776684,44.1833,44.1833,44.0784,44.1518,97865.353
2005-08-11 12:05:00,84.2,84.2,84.08,84.08,45648.60426929392,44.1623,44.1623,44.0994,44.0994,45648.6043
2005-08-11 12:10:00,84.08,84.22,84.08,84.11,88341.54351395731,44.0994,44.1728,44.0994,44.1151,88341.5435
2005-08-11 12:15:00,84.11,84.13,83.87,83.9,100711.54898741106,44.1151,44.1256,43.9893,44.005,100711.549
2005-08-11 12:20:00,83.9,84.04,83.81,84.01,103886.15216201424,44.005,44.0784,43.9578,44.0627,103886.1522
2005-08-11 12:25:00,84.04,84.18,83.22,84.07,66338.25944170772,44.0784,44.1518,43.6483,44.0942,66338.2594
2005-08-11 12:30:00,84.08,84.13,83.96,83.96,54077.72304324029,44.0994,44.1256,44.0365,44.0365,54077.723
2005-08-11 12:35:00,83.96,84.04,83.96,84.0,40394.08866995074,44.0365,44.0784,44.0365,44.0574,40394.0887
2005-08-11 12:40:00,84.0,84.04,83.92,83.92,28680.897646414887,44.0574,44.0784,44.0155,44.0155,28680.8976
2005-08-11 12:45:00,83.92,83.95,83.73,83.81,113957.30706075534,44.0155,44.0312,43.9158,43.9578,113957.3071
2005-08-11 12:50:00,83.85,84.01,83.8,84.01,43130.81554460865,43.9788,44.0627,43.9525,44.0627,43130.8155
2005-08-11 12:55:00,84.0,84.03,83.93,83.99,28461.959496442258,44.0574,44.0732,44.0207,44.0522,28461.9595
2005-08-11 13:00:00,83.99,84.08,83.95,84.04,51669.403393541324,44.0522,44.0994,44.0312,44.0784,51669.4034
2005-08-11 13:05:00,84.04,84.13,83.99,84.13,22769.567597153804,44.0784,44.1256,44.0522,44.1256,22769.5676
2005-08-11 13:10:00,84.13,84.13,83.99,84.01,27038.861521620143,44.1256,44.1256,44.0522,44.0627,27038.8615
2005-08-11 13:15:00,84.02,84.02,83.96,84.01,42145.593869731805,44.0679,44.0679,44.0365,44.0627,42145.5939
2005-08-11 13:20:00,84.0,84.01,83.93,83.95,37438.4236453202,44.0574,44.0627,44.0207,44.0312,37438.4236
2005-08-11 13:25:00,83.96,84.02,83.95,84.0,26929.39244663383,44.0365,44.0679,44.0312,44.0574,26929.3924
2005-08-11 13:30:00,84.02,84.04,83.9,83.98,83962.78051450466,44.0679,44.0784,44.005,44.0469,83962.7805
2005-08-11 13:35:00,83.99,84.03,83.96,84.0,22222.222222222223,44.0522,44.0732,44.0365,44.0574,22222.2222
2005-08-11 13:40:00,84.0,84.01,83.96,83.99,27695.675971538043,44.0574,44.0627,44.0365,44.0522,27695.676
2005-08-11 13:45:00,83.99,84.0,83.86,83.88,47290.640394088674,44.0522,44.0574,43.984,43.9945,47290.6404
2005-08-11 13:50:00,83.88,83.94,83.84,83.94,29994.526546250687,43.9945,44.026,43.9735,44.026,29994.5265
2005-08-11 13:55:00,83.92,83.98,83.9,83.92,19047.61904761905,44.0155,44.0469,44.005,44.0155,19047.619
2005-08-11 14:00:00,83.92,83.95,83.86,83.88,41379.31034482759,44.0155,44.0312,43.984,43.9945,41379.3103
2005-08-11 14:05:00,83.89,83.96,83.86,83.96,25834.701696770662,43.9997,44.0365,43.984,44.0365,25834.7017
2005-08-11 14:10:00,83.95,84.21,83.86,83.88,65462.50684181719,44.0312,44.1676,43.984,43.9945,65462.5068
2005-08-11 14:15:00,83.88,83.9,83.68,83.77,125342.09085933224,43.9945,44.005,43.8896,43.9368,125342.0909
2005-08-11 14:20:00,83.77,83.77,83.49,83.66,104980.8429118774,43.9368,43.9368,43.7899,43.8791,104980.8429
2005-08-11 14:25:00,83.64,83.89,83.64,83.89,56486.04269293925,43.8686,43.9997,43.8686,43.9997,56486.0427
2005-08-11 14:30:00,83.9,84.1,83.88,84.07,81444.99178981938,44.005,44.1099,43.9945,44.0942,81444.9918
2005-08-11 14:35:00,84.06,84.22,84.04,84.15,70935.96059113301,44.0889,44.1728,44.0784,44.1361,70935.9606
2005-08-11 14:40:00,84.15,84.33,84.1,84.22,64915.161466885605,44.1361,44.2305,44.1099,44.1728,64915.1615
2005-08-11 14:45:00,84.22,84.29,84.17,84.22,48166.3929939792,44.1728,44.2095,44.1466,44.1728,48166.393
2005-08-11 14:50:00,84.17,84.25,84.14,84.19,37328.95457033388,44.1466,44.1886,44.1309,44.1571,37328.9546
2005-08-11 14:55:00,84.19,84.21,84.0,84.1,73015.87301587302,44.1571,44.1676,44.0574,44.1099,73015.873
2005-08-11 15:00:00,84.07,84.25,84.04,84.23,28571.42857142857,44.0942,44.1886,44.0784,44.1781,28571.4286
2005-08-11 15:05:00,84.22,84.31,84.14,84.31,148440.065681445,44.1728,44.22,44.1309,44.22,148440.0657
2005-08-11 15:10:00,84.3,84.49,84.23,84.43,107717.56978653531,44.2148,44.3144,44.1781,44.283,107717.5698
2005-08-11 15:15:00,84.44,84.54,84.41,84.44,96113.84783798576,44.2882,44.3407,44.2725,44.2882,96113.8478
2005-08-11 15:20:00,84.44,84.57,84.36,84.39,52107.27969348659,44.2882,44.3564,44.2463,44.262,52107.2797
2005-08-11 15:25:00,84.41,84.59,84.36,84.43,88232.07443897099,44.2725,44.3669,44.2463,44.283,88232.0744
2005-08-11 15:30:00,84.42,84.53,84.4,84.52,40284.61959496442,44.2777,44.3354,44.2672,44.3302,40284.6196
2005-08-11 15:35:00,84.53,84.64,84.49,84.56,61302.681992337166,44.3354,44.3931,44.3144,44.3512,61302.682
2005-08-11 15:40:00,84.56,84.63,84.51,84.53,161029.00930487138,44.3512,44.3879,44.3249,44.3354,161029.0093
2005-08-11 15:45:00,84.53,84.61,84.42,84.46,95457.03338806788,44.3354,44.3774,44.2777,44.2987,95457.0334
2005-08-11 15:50:00,84.46,84.5,84.44,84.47,158839.62780514505,44.2987,44.3197,44.2882,44.304,158839.6278
2005-08-11 15:55:00,84.47,84.68,84.41,84.68,190366.72140120412,44.304,44.4141,44.2725,44.4141,190366.7214
2005-08-12 09:30:00,85.5,85.5,84.65,84.95,254077.7230432403,44.8442,44.8442,44.3984,44.5557,254077.723
2005-08-12 09:35:00,84.95,85.12,84.68,85.0,129392.44663382597,44.5557,44.6449,44.4141,44.5819,129392.4466
2005-08-12 09:40:00,84.96,85.07,84.91,84.91,136070.06020799125,44.561,44.6186,44.5347,44.5347,136070.0602
2005-08-12 09:45:00,84.82,84.93,84.27,84.41,180295.56650246307,44.4875,44.5452,44.1991,44.2725,180295.5665
2005-08-12 09:50:00,84.42,84.89,84.41,84.86,115051.9978106185,44.2777,44.5242,44.2725,44.5085,115051.9978
2005-08-12 09:55:00,84.86,85.28,84.78,85.23,151067.3234811166,44.5085,44.7288,44.4665,44.7026,151067.3235
2005-08-12 10:00:00,85.26,85.32,85.11,85.14,103229.33771209634,44.7183,44.7498,44.6396,44.6554,103229.3377
2005-08-12 10:05:00,85.14,85.26,85.0,85.09,69950.73891625616,44.6554,44.7183,44.5819,44.6291,69950.7389
2005-08-12 10:10:00,85.08,85.34,85.02,85.22,86042.69293924466,44.6239,44.7603,44.5924,44.6973,86042.6929
2005-08-12 10:15:00,85.22,85.22,84.96,85.06,63601.53256704981,44.6973,44.6973,44.561,44.6134,63601.5326
2005-08-12 10:20:00,85.06,85.09,84.98,85.09,52654.62506841817,44.6134,44.6291,44.5714,44.6291,52654.6251
2005-08-12 10:25:00,85.12,85.31,85.04,85.16,65462.50684181719,44.6449,44.7445,44.6029,44.6659,65462.5068
2005-08-12 10:30:00,85.16,85.22,85.05,85.13,40065.6814449918,44.6659,44.6973,44.6082,44.6501,40065.6814
2005-08-12 10:35:00,85.11,85.14,85.01,85.1,76190.4761904762,44.6396,44.6554,44.5872,44.6344,76190.4762
2005-08-12 10:40:00,85.09,85.2,85.04,85.13,46852.76409414341,44.6291,44.6868,44.6029,44.6501,46852.7641
2005-08-12 10:45:00,85.14,85.16,85.01,85.01,61302.681992337166,44.6554,44.6659,44.5872,44.5872,61302.682
2005-08-12 10:50:00,85.04,85.04,84.76,84.78,103119.86863711002,44.6029,44.6029,44.4561,44.4665,103119.8686
2005-08-12 10:55:00,84.83,85.16,84.83,85.13,50355.77449370553,44.4928,44.6659,44.4928,44.6501,50355.7745
2005-08-12 11:00:00,85.14,85.23,85.1,85.23,49042.14559386973,44.6554,44.7026,44.6344,44.7026,49042.1456
2005-08-12 11:05:00,85.23,85.31,85.09,85.15,43897.099069512864,44.7026,44.7445,44.6291,44.6606,43897.0991
2005-08-12 11:10:00,85.2,85.22,85.15,85.17,19704.433497536946,44.6868,44.6973,44.6606,44.6711,19704.4335
2005-08-12 11:15:00,85.17,85.18,84.86,85.03,78051.45046524357,44.6711,44.6763,44.5085,44.5977,78051.4505
2005-08-12 11:20:00,85.03,85.05,84.75,84.79,60536.39846743296,44.5977,44.6082,44.4508,44.4718,60536.3985
2005-08-12 11:25:00,84.78,84.92,84.68,84.68,86371.10016420361,44.4665,44.54,44.4141,44.4141,86371.1002
2005-08-12 11:30:00,84.64,84.89,84.54,84.77,92391.89928845102,44.3931,44.5242,44.3407,44.4613,92391.8993
2005-08-12 11:35:00,84.75,84.75,84.52,84.65,64039.40886699508,44.4508,44.4508,44.3302,44.3984,64039.4089
2005-08-12 11:40:00,84.65,84.75,84.56,84.64,34701.69677066229,44.3984,44.4508,44.3512,44.3931,34701.6968
2005-08-12 11:45:00,84.67,84.82,84.64,84.75,48275.86206896552,44.4088,44.4875,44.3931,44.4508,48275.8621
2005-08-12 11:50:00,84.75,84.77,84.42,84.46,68965.51724137932,44.4508,44.4613,44.2777,44.2987,68965.5172
2005-08-12 11:55:00,84.47,84.77,84.42,84.72,65571.97591680351,44.304,44.4613,44.2777,44.4351,65571.9759
2005-08-12 12:00:00,84.73,84.75,84.58,84.73,65462.50684181719,44.4403,44.4508,44.3616,44.4403,65462.5068
2005-08-12 12:05:00,84.69,84.9,84.69,84.9,60426.92939244663,44.4193,44.5295,44.4193,44.5295,60426.9294
2005-08-12 12:10:00,84.91,85.41,84.88,85.37,163327.85987958402,44.5347,44.797,44.519,44.776,163327.8599
2005-08-12 12:15:00,85.39,85.41,85.05,85.13,92501.36836343732,44.7865,44.797,44.6082,44.6501,92501.3684
2005-08-12 12:20:00,85.07,85.25,85.05,85.14,32950.19157088123,44.6186,44.7131,44.6082,44.6554,32950.1916
2005-08-12 12:25:00,85.13,85.24,85.11,85.16,58675.42419266557,44.6501,44.7078,44.6396,44.6659,58675.4242
2005-08-12 12:30:00,85.15,85.32,85.14,85.3,30760.8100711549,44.6606,44.7498,44.6554,44.7393,30760.8101
2005-08-12 12:35:00,85.31,85.41,85.29,85.39,81116.58456486043,44.7445,44.797,44.734,44.7865,81116.5846
2005-08-12 12:40:00,85.37,85.38,85.18,85.22,43240.28461959497,44.776,44.7812,44.6763,44.6973,43240.2846
2005-08-12 12:45:00,85.22,85.32,85.15,85.15,32293.37712096333,44.6973,44.7498,44.6606,44.6606,32293.3771
2005-08-12 12:50:00,85.14,85.17,85.07,85.14,25725.232621784347,44.6554,44.6711,44.6186,44.6554,25725.2326
2005-08-12 12:55:00,85.14,85.14,85.05,85.13,29885.05747126437,44.6554,44.6554,44.6082,44.6501,29885.0575
2005-08-12 13:00:00,85.14,85.22,85.13,85.19,34592.227695675974,44.6554,44.6973,44.6501,44.6816,34592.2277
2005-08-12 13:05:00,85.21,85.22,85.18,85.22,15106.732348111658,44.6921,44.6973,44.6763,44.6973,15106.7323
2005-08-12 13:10:00,85.22,85.22,85.17,85.2,25287.35632183908,44.6973,44.6973,44.6711,44.6868,25287.3563
2005-08-12 13:15:00,85.2,85.22,85.15,85.15,19266.557197591683,44.6868,44.6973,44.6606,44.6606,19266.5572
2005-08-12 13:20:00,85.14,85.16,85.08,85.1,42364.53201970444,44.6554,44.6659,44.6239,44.6344,42364.532
2005-08-12 13:25:00,85.12,85.26,85.09,85.19,35249.04214559387,44.6449,44.7183,44.6291,44.6816,35249.0421
2005-08-12 13:30:00,85.17,85.2,85.15,85.2,16420.361247947454,44.6711,44.6868,44.6606,44.6868,16420.3612
2005-08-12 13:35:00,85.18,85.38,85.18,85.38,72577.99671592776,44.6763,44.7812,44.6763,44.7812,72577.9967
2005-08-12 13:40:00,85.32,85.38,85.27,85.38,139354.13245758074,44.7498,44.7812,44.7235,44.7812,139354.1325
2005-08-12 13:45:00,85.34,85.41,85.32,85.32,68527.64094143405,44.7603,44.797,44.7498,44.7498,68527.6409
2005-08-12 13:50:00,85.32,85.33,85.28,85.32,16858.23754789272,44.7498,44.755,44.7288,44.7498,16858.2375
2005-08-12 13:55:00,85.32,85.33,85.3,85.33,15873.015873015873,44.7498,44.755,44.7393,44.755,15873.0159
2005-08-12 14:00:00,85.32,85.41,85.32,85.37,78708.26491516148,44.7498,44.797,44.7498,44.776,78708.2649
2005-08-12 14:05:00,85.36,85.5,85.33,85.49,104324.0284619595,44.7707,44.8442,44.755,44.8389,104324.0285
2005-08-12 14:10:00,85.49,85.49,85.35,85.37,51122.05801860974,44.8389,44.8389,44.7655,44.776,51122.058
2005-08-12 14:15:00,85.37,85.37,85.26,85.35,41160.37219485496,44.776,44.776,44.7183,44.7655,41160.3722
2005-08-12 14:20:00,85.37,85.44,85.31,85.4,37876.29994526546,44.776,44.8127,44.7445,44.7917,37876.2999
2005-08-12 14:25:00,85.39,85.39,85.26,85.3,24849.48002189381,44.7865,44.7865,44.7183,44.7393,24849.48
2005-08-12 14:30:00,85.31,85.36,85.28,85.31,24411.60372194855,44.7445,44.7707,44.7288,44.7445,24411.6037
2005-08-12 14:35:00,85.31,85.38,85.3,85.35,42911.877394636016,44.7445,44.7812,44.7393,44.7655,42911.8774
2005-08-12 14:40:00,85.35,85.38,85.3,85.34,21346.469622331693,44.7655,44.7812,44.7393,44.7603,21346.4696
2005-08-12 14:45:00,85.33,85.41,85.3,85.3,44663.38259441708,44.755,44.797,44.7393,44.7393,44663.3826
2005-08-12 14:50:00,85.3,85.41,85.26,85.39,67542.4192665572,44.7393,44.797,44.7183,44.7865,67542.4193
2005-08-12 14:55:00,85.41,85.51,85.4,85.49,61302.681992337166,44.797,44.8494,44.7917,44.8389,61302.682
2005-08-12 15:00:00,85.49,85.62,85.45,85.56,48604.26929392447,44.8389,44.9071,44.818,44.8756,48604.2693
2005-08-12 15:05:00,85.56,85.74,85.55,85.69,72796.93486590039,44.8756,44.9701,44.8704,44.9438,72796.9349
2005-08-12 15:10:00,85.69,85.74,85.42,85.57,66447.72851669404,44.9438,44.9701,44.8022,44.8809,66447.7285
2005-08-12 15:15:00,85.58,85.77,85.55,85.72,52435.68691844554,44.8861,44.9858,44.8704,44.9596,52435.6869
2005-08-12 15:20:00,85.72,85.88,85.65,85.86,89764.64148877942,44.9596,45.0435,44.9229,45.033,89764.6415
2005-08-12 15:25:00,85.87,85.98,85.85,85.98,88560.48166392994,45.0382,45.0959,45.0278,45.0959,88560.4817
2005-08-12 15:30:00,85.99,86.05,85.82,85.85,79365.07936507936,45.1012,45.1327,45.012,45.0278,79365.0794
2005-08-12 15:35:00,85.85,85.95,85.83,85.9,61083.743842364536,45.0278,45.0802,45.0173,45.054,61083.7438
2005-08-12 15:40:00,85.89,85.89,85.7,85.7,80350.30103995622,45.0487,45.0487,44.9491,44.9491,80350.301
2005-08-12 15:45:00,85.7,85.82,85.69,85.79,67980.29556650246,44.9491,45.012,44.9438,44.9963,67980.2956
2005-08-12 15:50:00,85.78,85.87,85.72,85.82,90202.51778872468,44.991,45.0382,44.9596,45.012,90202.5178
2005-08-12 15:55:00,85.83,85.86,85.75,85.82,115489.87411056376,45.0173,45.033,44.9753,45.012,115489.8741
2005-08-15 09:30:00,85.57,85.57,85.01,85.01,173289.5457033388,44.8809,44.8809,44.5872,44.5872,173289.5457
2005-08-15 09:35:00,84.99,85.2,84.78,85.16,148002.18938149975,44.5767,44.6868,44.4665,44.6659,148002.1894
2005-08-15 09:40:00,85.2,85.29,84.82,84.82,168472.9064039409,44.6868,44.734,44.4875,44.4875,168472.9064
2005-08-15 09:45:00,84.84,85.1,84.82,85.0,111548.98741105638,44.498,44.6344,44.4875,44.5819,111548.9874
2005-08-15 09:50:00,85.0,85.08,84.94,85.01,49698.96004378763,44.5819,44.6239,44.5505,44.5872,49698.96
2005-08-15 09:55:00,85.03,85.17,84.99,85.15,78817.73399014778,44.5977,44.6711,44.5767,44.6606,78817.734
2005-08-15 10:00:00,85.14,85.28,85.05,85.21,70060.20799124248,44.6554,44.7288,44.6082,44.6921,70060.208
2005-08-15 10:05:00,85.2,85.23,85.11,85.16,46414.88779419814,44.6868,44.7026,44.6396,44.6659,46414.8878
2005-08-15 10:10:00,85.16,85.39,85.16,85.39,82758.62068965517,44.6659,44.7865,44.6659,44.7865,82758.6207
2005-08-15 10:15:00,85.37,85.72,85.32,85.69,119978.10618500276,44.776,44.9596,44.7498,44.9438,119978.1062
2005-08-15 10:20:00,85.7,85.7,85.37,85.38,90093.04871373838,44.9491,44.9491,44.776,44.7812,90093.0487
2005-08-15 10:25:00,85.38,85.6,85.37,85.49,80350.30103995622,44.7812,44.8966,44.776,44.8389,80350.301
2005-08-15 10:30:00,85.5,85.62,85.49,85.61,76628.35249042146,44.8442,44.9071,44.8389,44.9019,76628.3525
2005-08-15 10:35:00,85.61,85.61,85.41,85.41,58784.89326765189,44.9019,44.9019,44.797,44.797,58784.8933
2005-08-15 10:40:00,85.43,85.59,85.28,85.59,63273.12534209086,44.8075,44.8914,44.7288,44.8914,63273.1253
2005-08-15 10:45:00,85.59,85.72,85.58,85.7,54953.47564313082,44.8914,44.9596,44.8861,44.9491,54953.4756
2005-08-15 10:50:00,85.71,85.86,85.71,85.81,57252.32621784346,44.9543,45.033,44.9543,45.0068,57252.3262
2005-08-15 10:55:00,85.81,85.81,85.68,85.76,36015.32567049809,45.0068,45.0068,44.9386,44.9805,36015.3257
2005-08-15 11:00:00,85.75,85.77,85.64,85.64,49370.552818828684,44.9753,44.9858,44.9176,44.9176,49370.5528
2005-08-15 11:05:00,85.63,85.64,85.41,85.5,70607.55336617406,44.9124,44.9176,44.797,44.8442,70607.5534
2005-08-15 11:10:00,85.51,85.56,85.46,85.56,42692.93924466339,44.8494,44.8756,44.8232,44.8756,42692.9392
2005-08-15 11:15:00,85.56,85.57,85.45,85.55,22769.567597153804,44.8756,44.8809,44.818,44.8704,22769.5676
2005-08-15 11:20:00,85.53,85.54,85.49,85.5,31527.09359605912,44.8599,44.8652,44.8389,44.8442,31527.0936
2005-08-15 11:25:00,85.5,85.54,85.48,85.53,34811.165845648604,44.8442,44.8652,44.8337,44.8599,34811.1658
2005-08-15 11:30:00,85.52,85.59,85.51,85.56,42692.93924466339,44.8547,44.8914,44.8494,44.8756,42692.9392
2005-08-15 11:35:00,85.52,85.53,85.51,85.53,33607.00602079913,44.8547,44.8599,44.8494,44.8599,33607.006
2005-08-15 11:40:00,85.53,85.59,85.49,85.58,40394.08866995074,44.8599,44.8914,44.8389,44.8861,40394.0887
2005-08-15 11:45:00,85.58,85.62,85.5,85.59,48385.33114395184,44.8861,44.9071,44.8442,44.8914,48385.3311
2005-08-15 11:50:00,85.58,85.61,85.5,85.58,87027.91461412152,44.8861,44.9019,44.8442,44.8861,87027.9146
2005-08-15 11:55:00,85.57,85.59,85.53,85.58,23316.912972085385,44.8809,44.8914,44.8599,44.8861,23316.913
2005-08-15 12:00:00,85.58,85.58,85.54,85.54,27586.206896551725,44.8861,44.8861,44.8652,44.8652,27586.2069
2005-08-15 12:05:00,85.53,85.59,85.49,85.49,22988.50574712644,44.8599,44.8914,44.8389,44.8389,22988.5057
2005-08-15 12:10:00,85.49,85.6,85.47,85.56,34263.82047071702,44.8389,44.8966,44.8284,44.8756,34263.8205
2005-08-15 12:15:00,85.57,85.62,85.41,85.43,55938.69731800767,44.8809,44.9071,44.797,44.8075,55938.6973
2005-08-15 12:20:00,85.45,85.47,85.32,85.32,67980.29556650246,44.818,44.8284,44.7498,44.7498,67980.2956
2005-08-15 12:25:00,85.32,85.39,85.29,85.32,66885.6048166393,44.7498,44.7865,44.734,44.7498,66885.6048
2005-08-15 12:30:00,85.31,85.45,85.3,85.38,37547.89272030652,44.7445,44.818,44.7393,44.7812,37547.8927
2005-08-15 12:35:00,85.38,85.41,85.29,85.29,106294.4718117132,44.7812,44.797,44.734,44.734,106294.4718
2005-08-15 12:40:00,85.28,85.28,85.19,85.19,54296.66119321292,44.7288,44.7288,44.6816,44.6816,54296.6612
2005-08-15 12:45:00,85.19,85.35,85.15,85.27,39408.86699507389,44.6816,44.7655,44.6606,44.7235,39408.867
2005-08-15 12:50:00,85.28,85.29,85.23,85.27,31527.09359605912,44.7288,44.734,44.7026,44.7235,31527.0936
2005-08-15 12:55:00,85.27,85.28,85.13,85.13,62616.310892172965,44.7235,44.7288,44.6501,44.6501,62616.3109
2005-08-15 13:00:00,85.13,85.23,85.07,85.18,34044.88232074439,44.6501,44.7026,44.6186,44.6763,34044.8823
2005-08-15 13:05:00,85.18,85.2,85.14,85.15,21237.00054734537,44.6763,44.6868,44.6554,44.6606,21237.0005
2005-08-15 13:10:00,85.15,85.27,85.14,85.26,15106.732348111658,44.6606,44.7235,44.6554,44.7183,15106.7323
2005-08-15 13:15:00,85.27,85.33,85.23,85.29,36015.32567049809,44.7235,44.755,44.7026,44.734,36015.3257
2005-08-15 13:20:00,85.28,85.41,85.25,85.31,47619.04761904762,44.7288,44.797,44.7131,44.7445,47619.0476
2005-08-15 13:25:00,85.34,85.45,85.32,85.35,46743.29501915709,44.7603,44.818,44.7498,44.7655,46743.295
2005-08-15 13:30:00,85.35,85.39,85.33,85.35,33716.47509578544,44.7655,44.7865,44.755,44.7655,33716.4751
2005-08-15 13:35:00,85.35,85.38,85.33,85.37,20908.593322386427,44.7655,44.7812,44.755,44.776,20908.5933
2005-08-15 13:40:00,85.38,85.38,85.28,85.28,26491.51614668856,44.7812,44.7812,44.7288,44.7288,26491.5161
2005-08-15 13:45:00,85.28,85.32,85.14,85.15,59113.30049261084,44.7288,44.7498,44.6554,44.6606,59113.3005
2005-08-15 13:50:00,85.14,85.16,85.05,85.07,80350.30103995622,44.6554,44.6659,44.6082,44.6186,80350.301
2005-08-15 13:55:00,85.07,85.1,85.0,85.09,44334.97536945813,44.6186,44.6344,44.5819,44.6291,44334.9754
2005-08-15 14:00:00,85.07,85.11,85.02,85.09,50903.11986863711,44.6186,44.6396,44.5924,44.6291,50903.1199
2005-08-15 14:05:00,85.09,85.12,84.82,84.82,160372.19485495347,44.6291,44.6449,44.4875,44.4875,160372.1949
2005-08-15 14:10:00,84.8,84.82,84.59,84.76,130815.54460864808,44.477,44.4875,44.3669,44.4561,130815.5446
2005-08-15 14:15:00,84.81,84.96,84.76,84.96,102134.64696223318,44.4823,44.561,44.4561,44.561,102134.647
2005-08-15 14:20:00,84.96,85.27,84.91,85.15,67980.29556650246,44.561,44.7235,44.5347,44.6606,67980.2956
2005-08-15 14:25:00,85.17,85.45,85.13,85.36,68856.048166393,44.6711,44.818,44.6501,44.7707,68856.0482
2005-08-15 14:30:00,85.38,85.43,85.19,85.3,64367.81609195402,44.7812,44.8075,44.6816,44.7393,64367.8161
2005-08-15 14:35:00,85.3,85.52,85.28,85.45,62068.96551724138,44.7393,44.8547,44.7288,44.818,62068.9655
2005-08-15 14:40:00,85.42,85.56,85.42,85.49,47181.17131910235,44.8022,44.8756,44.8022,44.8389,47181.1713
2005-08-15 14:45:00,85.48,85.58,85.43,85.56,42911.877394636016,44.8337,44.8861,44.8075,44.8756,42911.8774
2005-08-15 14:50:00,85.56,85.7,85.52,85.52,95566.5024630542,44.8756,44.9491,44.8547,44.8547,95566.5025
2005-08-15 14:55:00,85.56,85.67,85.54,85.6,46305.41871921183,44.8756,44.9333,44.8652,44.8966,46305.4187
2005-08-15 15:00:00,85.59,85.65,85.46,85.47,48932.67651888342,44.8914,44.9229,44.8232,44.8284,48932.6765
2005-08-15 15:05:00,85.45,85.54,85.41,85.44,48604.26929392447,44.818,44.8652,44.797,44.8127,48604.2693
2005-08-15 15:10:00,85.46,85.46,85.23,85.34,60864.8056923919,44.8232,44.8232,44.7026,44.7603,60864.8057
2005-08-15 15:15:00,85.33,85.38,85.29,85.32,34920.63492063492,44.755,44.7812,44.734,44.7498,34920.6349
2005-08-15 15:20:00,85.33,85.48,85.28,85.48,30651.340996168583,44.755,44.8337,44.7288,44.8337,30651.341
2005-08-15 15:25:00,85.47,85.47,85.37,85.4,22988.50574712644,44.8284,44.8284,44.776,44.7917,22988.5057
2005-08-15 15:30:00,85.4,86.27,85.32,85.36,74548.44006568145,44.7917,45.248,44.7498,44.7707,74548.4401
2005-08-15 15:35:00,85.35,85.42,85.35,85.41,52435.68691844554,44.7655,44.8022,44.7655,44.797,52435.6869
2005-08-15 15:40:00,85.41,85.52,85.4,85.5,43349.75369458128,44.797,44.8547,44.7917,44.8442,43349.7537
2005-08-15 15:45:00,85.5,85.59,85.49,85.59,52216.748768472906,44.8442,44.8914,44.8389,44.8914,52216.7488
2005-08-15 15:50:00,85.59,85.69,85.56,85.68,109031.1986863711,44.8914,44.9438,44.8756,44.9386,109031.1987
2005-08-15 15:55:00,85.69,85.76,85.67,85.7,130706.07553366174,44.9438,44.9805,44.9333,44.9491,130706.0755
2005-08-16 09:30:00,85.41,85.64,85.18,85.36,119540.22988505747,44.797,44.9176,44.6763,44.7707,119540.2299
2005-08-16 09:35:00,85.37,85.49,84.96,85.05,88779.41981390258,44.776,44.8389,44.561,44.6082,88779.4198
2005-08-16 09:40:00,85.02,85.12,84.78,84.92,138259.44170771755,44.5924,44.6449,44.4665,44.54,138259.4417
2005-08-16 09:45:00,84.93,85.13,84.86,84.97,103667.2140120416,44.5452,44.6501,44.5085,44.5662,103667.214
2005-08-16 09:50:00,84.98,85.02,84.65,84.77,114504.65243568692,44.5714,44.5924,44.3984,44.4613,114504.6524
2005-08-16 09:55:00,84.81,84.81,84.62,84.74,96113.84783798576,44.4823,44.4823,44.3826,44.4456,96113.8478
2005-08-16 10:00:00,84.73,85.04,84.64,84.95,106403.9408866995,44.4403,44.6029,44.3931,44.5557,106403.9409
2005-08-16 10:05:00,84.96,85.32,84.96,85.2,131143.95183360702,44.561,44.7498,44.561,44.6868,131143.9518
2005-08-16 10:10:00,85.12,85.33,85.12,85.32,64915.161466885605,44.6449,44.755,44.6449,44.7498,64915.1615
2005-08-16 10:15:00,85.32,85.36,85.01,85.23,90202.51778872468,44.7498,44.7707,44.5872,44.7026,90202.5178
2005-08-16 10:20:00,85.23,85.27,85.07,85.16,75095.78544061304,44.7026,44.7235,44.6186,44.6659,75095.7854
2005-08-16 10:25:00,85.13,85.14,84.89,84.96,72140.12041598248,44.6501,44.6554,44.5242,44.561,72140.1204
2005-08-16 10:30:00,84.96,85.04,84.93,85.02,80459.77011494253,44.561,44.6029,44.5452,44.5924,80459.7701
2005-08-16 10:35:00,85.04,85.09,84.93,84.99,61412.15106732348,44.6029,44.6291,44.5452,44.5767,61412.1511
2005-08-16 10:40:00,84.96,84.98,84.79,84.89,96880.13136288998,44.561,44.5714,44.4718,44.5242,96880.1314
2005-08-16 10:45:00,84.89,84.99,84.79,84.88,71373.83689107827,44.5242,44.5767,44.4718,44.519,71373.8369
2005-08-16 10:50:00,84.86,85.17,84.85,85.03,90093.04871373838,44.5085,44.6711,44.5033,44.5977,90093.0487
2005-08-16 10:55:00,85.01,85.09,84.85,85.02,52216.748768472906,44.5872,44.6291,44.5033,44.5924,52216.7488
2005-08-16 11:00:00,84.96,85.03,84.82,84.93,38533.114395183366,44.561,44.5977,44.4875,44.5452,38533.1144
2005-08-16 11:05:00,84.95,85.0,84.87,84.89,25287.35632183908,44.5557,44.5819,44.5137,44.5242,25287.3563
2005-08-16 11:10:00,84.88,84.98,84.88,84.93,24630.541871921185,44.519,44.5714,44.519,44.5452,24630.5419
2005-08-16 11:15:00,84.93,84.93,84.64,84.66,60974.27476737822,44.5452,44.5452,44.3931,44.4036,60974.2748
2005-08-16 11:20:00,84.66,84.68,84.5,84.58,64805.69239189929,44.4036,44.4141,44.3197,44.3616,64805.6924
2005-08-16 11:25:00,84.57,84.58,84.11,84.21,156321.8390804598,44.3564,44.3616,44.1151,44.1676,156321.8391
2005-08-16 11:30:00,84.19,84.25,83.95,84.04,152380.9523809524,44.1571,44.1886,44.0312,44.0784,152380.9524
2005-08-16 11:35:00,84.03,84.07,83.86,84.01,108155.44608648056,44.0732,44.0942,43.984,44.0627,108155.4461
2005-08-16 11:40:00,84.01,84.12,83.96,84.07,62287.903667214014,44.0627,44.1204,44.0365,44.0942,62287.9037
2005-08-16 11:45:00,84.05,84.07,83.88,83.9,56814.44991789819,44.0837,44.0942,43.9945,44.005,56814.4499
2005-08-16 11:50:00,83.9,83.9,83.59,83.59,156102.90093048714,44.005,44.005,43.8424,43.8424,156102.9009
2005-08-16 11:55:00,83.59,83.67,83.49,83.59,103886.15216201424,43.8424,43.8844,43.7899,43.8424,103886.1522
2005-08-16 12:00:00,83.59,83.75,83.36,83.36,122824.30213464696,43.8424,43.9263,43.7218,43.7218,122824.3021
2005-08-16 12:05:00,83.36,83.38,82.91,83.11,249151.61466885603,43.7218,43.7323,43.4857,43.5906,249151.6147
2005-08-16 12:10:00,83.11,83.11,82.86,82.92,110454.29666119322,43.5906,43.5906,43.4595,43.491,110454.2967
2005-08-16 12:15:00,82.93,83.2,82.9,83.19,164313.08155446086,43.4962,43.6378,43.4805,43.6326,164313.0816
2005-08-16 12:20:00,83.16,83.43,83.16,83.42,109140.6677613574,43.6169,43.7585,43.6169,43.7532,109140.6678
2005-08-16 12:25:00,83.42,83.49,83.23,83.4,75205.25451559934,43.7532,43.7899,43.6536,43.7427,75205.2545
2005-08-16 12:30:00,83.38,83.47,83.33,83.43,58784.89326765189,43.7323,43.7795,43.706,43.7585,58784.8933
2005-08-16 12:35:00,83.4,83.67,83.4,83.54,59441.70771756979,43.7427,43.8844,43.7427,43.8162,59441.7077
2005-08-16 12:40:00,83.55,83.66,83.45,83.46,51450.465243568695,43.8214,43.8791,43.769,43.7742,51450.4652
2005-08-16 12:45:00,83.47,83.47,83.27,83.37,75205.25451559934,43.7795,43.7795,43.6746,43.727,75205.2545
2005-08-16 12:50:00,83.37,83.41,83.29,83.35,46524.356869184456,43.727,43.748,43.685,43.7165,46524.3569
2005-08-16 12:55:00,83.37,83.47,83.31,83.45,33716.47509578544,43.727,43.7795,43.6955,43.769,33716.4751
2005-08-16 13:00:00,83.47,83.68,83.47,83.66,45429.66611932129,43.7795,43.8896,43.7795,43.8791,45429.6661
2005-08-16 13:05:00,83.65,83.9,83.65,83.86,88451.01258894363,43.8739,44.005,43.8739,43.984,88451.0126
2005-08-16 13:10:00,83.86,84.14,83.82,84.07,90421.45593869733,43.984,44.1309,43.963,44.0942,90421.4559
2005-08-16 13:15:00,84.09,84.18,83.91,83.95,59441.70771756979,44.1046,44.1518,44.0102,44.0312,59441.7077
2005-08-16 13:20:00,83.95,84.11,83.78,84.04,60207.991242474,44.0312,44.1151,43.9421,44.0784,60207.9912
2005-08-16 13:25:00,84.03,84.06,83.6,83.61,47071.70224411604,44.0732,44.0889,43.8476,43.8529,47071.7022
2005-08-16 13:30:00,83.63,83.77,83.61,83.71,34373.28954570334,43.8634,43.9368,43.8529,43.9053,34373.2895
2005-08-16 13:35:00,83.71,83.71,83.59,83.59,38642.58347016968,43.9053,43.9053,43.8424,43.8424,38642.5835
2005-08-16 13:40:00,83.59,83.6,83.51,83.54,36672.14012041599,43.8424,43.8476,43.8004,43.8162,36672.1401
2005-08-16 13:45:00,83.55,83.74,83.51,83.71,29775.588396278054,43.8214,43.9211,43.8004,43.9053,29775.5884
2005-08-16 13:50:00,83.73,83.86,83.71,83.77,45648.60426929392,43.9158,43.984,43.9053,43.9368,45648.6043
2005-08-16 13:55:00,83.73,83.74,83.38,83.47,47619.04761904762,43.9158,43.9211,43.7323,43.7795,47619.0476
2005-08-16 14:00:00,83.4,83.6,83.4,83.55,35358.511220580185,43.7427,43.8476,43.7427,43.8214,35358.5112
2005-08-16 14:05:00,83.55,83.68,83.41,83.41,45101.25889436234,43.8214,43.8896,43.748,43.748,45101.2589
2005-08-16 14:10:00,83.41,83.54,83.36,83.4,61631.08921729612,43.748,43.8162,43.7218,43.7427,61631.0892
2005-08-16 14:15:00,83.38,83.41,83.31,83.41,72906.4039408867,43.7323,43.748,43.6955,43.748,72906.4039
2005-08-16 14:20:00,83.41,83.44,83.24,83.31,65134.09961685824,43.748,43.7637,43.6588,43.6955,65134.0996
2005-08-16 14:25:00,83.31,83.39,83.27,83.27,66776.13574165298,43.6955,43.7375,43.6746,43.6746,66776.1357
2005-08-16 14:30:00,83.25,83.4,83.25,83.34,48713.73836891079,43.6641,43.7427,43.6641,43.7113,48713.7384
2005-08-16 14:35:00,83.33,83.37,83.3,83.35,30979.74822112753,43.706,43.727,43.6903,43.7165,30979.7482
2005-08-16 14:40:00,83.35,83.45,83.32,83.4,42474.00109469075,43.7165,43.769,43.7008,43.7427,42474.0011
2005-08-16 14:45:00,83.42,83.48,83.37,83.39,49917.898193760266,43.7532,43.7847,43.727,43.7375,49917.8982
2005-08-16 14:50:00,83.39,83.4,83.15,83.17,88122.60536398468,43.7375,43.7427,43.6116,43.6221,88122.6054
2005-08-16 14:55:00,83.17,83.18,83.08,83.08,68089.76464148879,43.6221,43.6274,43.5749,43.5749,68089.7646
2005-08-16 15:00:00,83.08,83.38,83.08,83.38,57909.14066776136,43.5749,43.7323,43.5749,43.7323,57909.1407
2005-08-16 15:05:00,83.38,83.66,83.36,83.49,96770.66228790367,43.7323,43.8791,43.7218,43.7899,96770.6623
2005-08-16 15:10:00,83.51,83.51,83.38,83.43,37000.54734537494,43.8004,43.8004,43.7323,43.7585,37000.5473
2005-08-16 15:15:00,83.43,83.43,83.17,83.17,62616.310892172965,43.7585,43.7585,43.6221,43.6221,62616.3109
2005-08-16 15:20:00,83.17,83.25,82.9,83.0,93924.46633825944,43.6221,43.6641,43.4805,43.5329,93924.4663
2005-08-16 15:25:00,82.99,83.09,82.92,83.05,51122.05801860974,43.5277,43.5802,43.491,43.5592,51122.058
2005-08-16 15:30:00,83.04,83.12,82.99,83.0,75314.72359058567,43.5539,43.5959,43.5277,43.5329,75314.7236
2005-08-16 15:35:00,83.0,83.02,82.85,82.85,126984.12698412698,43.5329,43.5434,43.4543,43.4543,126984.127
2005-08-16 15:40:00,82.87,83.27,82.84,83.26,108812.26053639848,43.4648,43.6746,43.449,43.6693,108812.2605
2005-08-16 15:45:00,83.26,83.34,83.13,83.14,107717.56978653531,43.6693,43.7113,43.6011,43.6064,107717.5698
2005-08-16 15:50:00,83.14,83.2,83.0,83.0,142200.32840722497,43.6064,43.6378,43.5329,43.5329,142200.3284
2005-08-16 15:55:00,83.0,83.01,82.85,82.86,149753.69458128078,43.5329,43.5382,43.4543,43.4595,149753.6946
2005-08-17 09:30:00,82.67,82.99,81.3,81.75,410290.09304871375,43.3599,43.5277,42.6413,42.8773,410290.093
2005-08-17 09:35:00,81.72,82.21,81.3,82.06,226053.6398467433,42.8616,43.1186,42.6413,43.0399,226053.6398
2005-08-17 09:40:00,82.03,82.2,81.76,81.76,128297.7558839628,43.0242,43.1134,42.8826,42.8826,128297.7559
2005-08-17 09:45:00,81.69,81.94,81.58,81.74,158511.2205801861,42.8459,42.977,42.7882,42.8721,158511.2206
2005-08-17 09:50:00,81.74,82.35,81.66,82.35,230979.74822112755,42.8721,43.192,42.8301,43.192,230979.7482
2005-08-17 09:55:00,82.4,82.4,82.08,82.17,131581.82813355228,43.2182,43.2182,43.0504,43.0976,131581.8281
2005-08-17 10:00:00,82.18,82.35,82.12,82.31,181280.7881773399,43.1029,43.192,43.0714,43.171,181280.7882
2005-08-17 10:05:00,82.31,82.45,82.13,82.43,81663.92993979201,43.171,43.2445,43.0766,43.234,81663.9299
2005-08-17 10:10:00,82.43,82.58,82.15,82.19,124904.21455938698,43.234,43.3127,43.0871,43.1081,124904.2146
2005-08-17 10:15:00,82.19,82.32,82.13,82.21,66885.6048166393,43.1081,43.1763,43.0766,43.1186,66885.6048
2005-08-17 10:20:00,82.2,82.4,82.2,82.38,50027.36726874658,43.1134,43.2182,43.1134,43.2078,50027.3673
2005-08-17 10:25:00,82.38,82.44,82.22,82.27,60864.8056923919,43.2078,43.2392,43.1238,43.1501,60864.8057
2005-08-17 10:30:00,82.3,84.27,82.21,83.81,578872.4685276409,43.1658,44.1991,43.1186,43.9578,578872.4685
2005-08-17 10:35:00,83.8,84.27,83.8,84.01,340120.41598248493,43.9525,44.1991,43.9525,44.0627,340120.416
2005-08-17 10:40:00,84.01,84.23,83.86,83.89,250136.8363437329,44.0627,44.1781,43.984,43.9997,250136.8363
2005-08-17 10:45:00,83.89,84.21,83.59,83.62,222331.6912972085,43.9997,44.1676,43.8424,43.8581,222331.6913
2005-08-17 10:50:00,83.59,83.63,82.83,83.1,276081.00711548986,43.8424,43.8634,43.4438,43.5854,276081.0071
2005-08-17 10:55:00,83.08,83.18,82.95,82.95,143076.08100711548,43.5749,43.6274,43.5067,43.5067,143076.081
2005-08-17 11:00:00,82.94,82.95,82.12,82.13,282649.1516146689,43.5015,43.5067,43.0714,43.0766,282649.1516
2005-08-17 11:05:00,82.13,82.26,81.27,81.3,344389.7099069513,43.0766,43.1448,42.6256,42.6413,344389.7099
2005-08-17 11:10:00,81.31,81.31,80.62,81.23,413793.1034482759,42.6466,42.6466,42.2847,42.6046,413793.1034
2005-08-17 11:15:00,81.27,81.57,81.21,81.43,264258.3470169677,42.6256,42.7829,42.5941,42.7095,264258.347
2005-08-17 11:20:00,81.44,81.82,81.41,81.77,165079.3650793651,42.7147,42.914,42.699,42.8878,165079.3651
2005-08-17 11:25:00,81.76,81.78,81.52,81.74,79802.95566502464,42.8826,42.8931,42.7567,42.8721,79802.9557
2005-08-17 11:30:00,81.76,81.79,81.49,81.67,111001.6420361248,42.8826,42.8983,42.741,42.8354,111001.642
2005-08-17 11:35:00,81.66,82.0,81.64,81.89,102463.05418719212,42.8301,43.0085,42.8196,42.9508,102463.0542
2005-08-17 11:40:00,81.9,81.9,81.32,81.35,83415.43513957308,42.956,42.956,42.6518,42.6675,83415.4351
2005-08-17 11:45:00,81.37,81.41,80.94,81.11,127531.47235905858,42.678,42.699,42.4525,42.5417,127531.4724
2005-08-17 11:50:00,81.12,81.21,80.68,80.73,123700.0547345375,42.5469,42.5941,42.3161,42.3423,123700.0547
2005-08-17 11:55:00,80.72,80.84,80.23,80.5,311111.1111111111,42.3371,42.4,42.0801,42.2217,311111.1111
2005-08-17 12:00:00,80.52,80.77,80.48,80.48,155008.21018062398,42.2322,42.3633,42.2112,42.2112,155008.2102
2005-08-17 12:05:00,80.48,80.97,80.44,80.89,90968.80131362892,42.2112,42.4682,42.1902,42.4263,90968.8013
2005-08-17 12:10:00,80.86,80.97,80.63,80.69,58784.89326765189,42.4105,42.4682,42.2899,42.3214,58784.8933
2005-08-17 12:15:00,80.68,80.68,80.4,80.59,109906.95128626164,42.3161,42.3161,42.1693,42.2689,109906.9513
2005-08-17 12:20:00,80.59,80.8,80.53,80.68,68527.64094143405,42.2689,42.3791,42.2374,42.3161,68527.6409
2005-08-17 12:25:00,80.69,80.76,80.6,80.67,73782.15654077723,42.3214,42.3581,42.2742,42.3109,73782.1565
2005-08-17 12:30:00,80.67,80.84,80.59,80.7,50136.836343732895,42.3109,42.4,42.2689,42.3266,50136.8363
2005-08-17 12:35:00,80.7,80.73,80.58,80.71,46524.356869184456,42.3266,42.3423,42.2637,42.3319,46524.3569
2005-08-17 12:40:00,80.73,80.82,80.64,80.66,44444.444444444445,42.3423,42.3896,42.2951,42.3056,44444.4444
2005-08-17 12:45:00,80.66,80.66,80.42,80.45,52764.09414340449,42.3056,42.3056,42.1798,42.1955,52764.0941
2005-08-17 12:50:00,80.42,80.58,80.41,80.47,47400.10946907499,42.1798,42.2637,42.1745,42.206,47400.1095
2005-08-17 12:55:00,80.54,80.54,80.28,80.43,134209.08593322386,42.2427,42.2427,42.1063,42.185,134209.0859
2005-08-17 13:00:00,80.42,80.67,80.42,80.6,76299.9452654625,42.1798,42.3109,42.1798,42.2742,76299.9453
2005-08-17 13:05:00,80.62,80.62,80.43,80.58,81663.92993979201,42.2847,42.2847,42.185,42.2637,81663.9299
2005-08-17 13:10:00,80.58,80.81,80.58,80.81,54187.1921182266,42.2637,42.3843,42.2637,42.3843,54187.1921
2005-08-17 13:15:00,80.79,80.93,80.74,80.93,81663.92993979201,42.3738,42.4472,42.3476,42.4472,81663.9299
2005-08-17 13:20:00,80.93,81.0,80.54,80.57,102900.9304871374,42.4472,42.484,42.2427,42.2584,102900.9305
2005-08-17 13:25:00,80.6,80.66,80.45,80.55,70826.49151614669,42.2742,42.3056,42.1955,42.2479,70826.4915
2005-08-17 13:30:00,80.56,80.63,80.48,80.48,42583.47016967706,42.2532,42.2899,42.2112,42.2112,42583.4702
2005-08-17 13:35:00,80.46,80.48,80.17,80.22,138587.8489326765,42.2007,42.2112,42.0486,42.0749,138587.8489
2005-08-17 13:40:00,80.21,80.26,79.49,79.78,292172.9611384784,42.0696,42.0958,41.692,41.8441,292172.9611
2005-08-17 13:45:00,79.79,80.0,79.7,79.83,172742.20032840723,41.8493,41.9595,41.8021,41.8703,172742.2003
2005-08-17 13:50:00,79.84,79.9,79.54,79.6,120197.04433497538,41.8755,41.907,41.7182,41.7497,120197.0443
2005-08-17 13:55:00,79.57,79.88,79.53,79.74,89764.64148877942,41.7339,41.8965,41.713,41.8231,89764.6415
2005-08-17 14:00:00,79.73,79.79,79.62,79.67,96989.6004378763,41.8179,41.8493,41.7602,41.7864,96989.6004
2005-08-17 14:05:00,79.7,79.83,79.67,79.75,75752.59989053092,41.8021,41.8703,41.7864,41.8283,75752.5999
2005-08-17 14:10:00,79.72,79.92,79.67,79.89,74876.84729064039,41.8126,41.9175,41.7864,41.9018,74876.8473
2005-08-17 14:15:00,79.86,80.16,79.82,79.86,150191.57088122607,41.886,42.0434,41.8651,41.886,150191.5709
2005-08-17 14:20:00,79.82,79.92,78.84,78.84,254625.06841817187,41.8651,41.9175,41.3511,41.3511,254625.0684
2005-08-17 14:25:00,79.11,79.25,78.84,78.99,232950.19157088123,41.4927,41.5661,41.3511,41.4297,232950.1916
2005-08-17 14:30:00,78.99,79.19,78.85,78.97,150191.57088122607,41.4297,41.5346,41.3563,41.4192,150191.5709
2005-08-17 14:35:00,79.0,79.06,78.73,78.94,157854.4061302682,41.435,41.4664,41.2934,41.4035,157854.4061
2005-08-17 14:40:00,78.79,78.91,78.31,78.38,252216.74876847293,41.3248,41.3878,41.0731,41.1098,252216.7488
2005-08-17 14:45:00,78.29,78.65,78.16,78.52,233388.0678708265,41.0626,41.2514,40.9944,41.1832,233388.0679
2005-08-17 14:50:00,78.47,78.87,78.47,78.8,182047.0717022441,41.157,41.3668,41.157,41.3301,182047.0717
2005-08-17 14:55:00,78.81,79.04,78.78,79.04,138259.44170771755,41.3353,41.456,41.3196,41.456,138259.4417
2005-08-17 15:00:00,79.04,79.34,78.94,79.28,218062.3973727422,41.456,41.6133,41.4035,41.5818,218062.3974
2005-08-17 15:05:00,79.31,79.47,79.05,79.18,231198.68637110016,41.5976,41.6815,41.4612,41.5294,231198.6864
2005-08-17 15:10:00,79.19,79.57,79.15,79.5,178762.99945265462,41.5346,41.7339,41.5136,41.6972,178762.9995
2005-08-17 15:15:00,79.52,79.59,79.38,79.53,145046.5243568692,41.7077,41.7444,41.6343,41.713,145046.5244
2005-08-17 15:20:00,79.53,79.53,79.06,79.07,170552.8188286809,41.713,41.713,41.4664,41.4717,170552.8188
2005-08-17 15:25:00,79.06,79.07,78.82,79.01,156978.65353037766,41.4664,41.4717,41.3406,41.4402,156978.6535
2005-08-17 15:30:00,79.04,79.38,78.94,79.36,180405.03557744937,41.456,41.6343,41.4035,41.6238,180405.0356
2005-08-17 15:35:00,79.36,79.46,79.31,79.4,149315.81828133552,41.6238,41.6762,41.5976,41.6448,149315.8183
2005-08-17 15:40:00,79.36,79.37,79.2,79.37,137602.62725779967,41.6238,41.629,41.5399,41.629,137602.6273
2005-08-17 15:45:00,79.34,79.39,79.29,79.35,104652.43568691846,41.6133,41.6395,41.5871,41.6185,104652.4357
2005-08-17 15:50:00,79.33,79.43,79.02,79.07,187082.64915161463,41.6081,41.6605,41.4455,41.4717,187082.6492
2005-08-17 15:55:00,78.79,79.36,78.79,79.01,335522.7148330597,41.3248,41.6238,41.3248,41.4402,335522.7148
2005-08-18 09:30:00,78.21,78.21,77.21,77.7,897865.3530377669,41.0206,41.0206,40.4961,40.7531,897865.353
2005-08-18 09:35:00,77.73,77.83,77.32,77.83,414449.91789819376,40.7689,40.8213,40.5538,40.8213,414449.9179
2005-08-18 09:40:00,77.69,78.21,77.65,78.2,282320.7443897099,40.7479,41.0206,40.7269,41.0154,282320.7444
2005-08-18 09:45:00,78.2,78.25,77.56,77.75,254077.7230432403,41.0154,41.0416,40.6797,40.7794,254077.723
2005-08-18 09:50:00,77.75,78.1,77.69,77.83,154679.80295566504,40.7794,40.9629,40.7479,40.8213,154679.803
2005-08-18 09:55:00,77.83,78.42,77.74,78.2,221565.4077723044,40.8213,41.1308,40.7741,41.0154,221565.4078
2005-08-18 10:00:00,78.31,78.74,78.15,78.74,320197.04433497536,41.0731,41.2986,40.9892,41.2986,320197.0443
2005-08-18 10:05:00,78.7,79.33,78.7,79.24,372632.7312534209,41.2776,41.6081,41.2776,41.5609,372632.7313
2005-08-18 10:10:00,79.23,79.36,78.79,78.79,254187.1921182266,41.5556,41.6238,41.3248,41.3248,254187.1921
2005-08-18 10:15:00,78.8,78.93,78.38,78.58,207334.4280240832,41.3301,41.3983,41.1098,41.2147,207334.428
2005-08-18 10:20:00,78.58,78.58,78.01,78.11,238314.17624521075,41.2147,41.2147,40.9157,40.9682,238314.1762
2005-08-18 10:25:00,78.1,78.36,78.0,78.3,164313.08155446086,40.9629,41.0993,40.9105,41.0678,164313.0816
2005-08-18 10:30:00,78.29,78.38,77.66,77.89,203284.0722495895,41.0626,41.1098,40.7322,40.8528,203284.0722
2005-08-18 10:35:00,77.88,78.7,77.78,78.56,183251.2315270936,40.8475,41.2776,40.7951,41.2042,183251.2315
2005-08-18 10:40:00,78.55,78.88,78.39,78.55,132785.98795840176,41.199,41.372,41.115,41.199,132785.988
2005-08-18 10:45:00,78.56,78.79,78.34,78.34,180186.09742747675,41.2042,41.3248,41.0888,41.0888,180186.0974
2005-08-18 10:50:00,78.35,78.47,78.2,78.44,112862.61631089218,41.0941,41.157,41.0154,41.1413,112862.6163
2005-08-18 10:55:00,78.44,78.47,78.24,78.46,92172.96113847838,41.1413,41.157,41.0364,41.1517,92172.9611
2005-08-18 11:00:00,78.42,78.64,78.42,78.5,93486.5900383142,41.1308,41.2462,41.1308,41.1727,93486.59
2005-08-18 11:05:00,78.51,78.54,78.31,78.39,71154.89874110564,41.178,41.1937,41.0731,41.115,71154.8987
2005-08-18 11:10:00,78.44,78.52,78.2,78.31,57471.2643678161,41.1413,41.1832,41.0154,41.0731,57471.2644
2005-08-18 11:15:00,78.31,78.49,78.28,78.47,58018.60974274768,41.0731,41.1675,41.0573,41.157,58018.6097
2005-08-18 11:20:00,78.48,78.54,78.39,78.49,66338.25944170772,41.1622,41.1937,41.115,41.1675,66338.2594
2005-08-18 11:25:00,78.51,78.52,78.29,78.32,48385.33114395184,41.178,41.1832,41.0626,41.0783,48385.3311
2005-08-18 11:30:00,78.31,78.55,78.3,78.51,50246.30541871922,41.0731,41.199,41.0678,41.178,50246.3054
2005-08-18 11:35:00,78.5,78.5,78.21,78.25,50246.30541871922,41.1727,41.1727,41.0206,41.0416,50246.3054
2005-08-18 11:40:00,78.24,78.41,78.06,78.15,138259.44170771755,41.0364,41.1255,40.9419,40.9892,138259.4417
2005-08-18 11:45:00,78.15,78.27,78.12,78.2,82868.0897646415,40.9892,41.0521,40.9734,41.0154,82868.0898
2005-08-18 11:50:00,78.22,78.29,78.17,78.26,93158.18281335523,41.0259,41.0626,40.9996,41.0468,93158.1828
2005-08-18 11:55:00,78.24,78.31,77.97,77.97,57580.73344280241,41.0364,41.0731,40.8947,40.8947,57580.7334
2005-08-18 12:00:00,78.01,78.14,77.88,77.93,135741.6529830323,40.9157,40.9839,40.8475,40.8738,135741.653
2005-08-18 12:05:00,77.93,78.06,77.93,77.99,80459.77011494253,40.8738,40.9419,40.8738,40.9052,80459.7701
2005-08-18 12:10:00,77.98,78.29,77.97,78.2,86699.50738916257,40.9,41.0626,40.8947,41.0154,86699.5074
2005-08-18 12:15:00,78.2,78.2,78.02,78.06,52326.21784345923,41.0154,41.0154,40.921,40.9419,52326.2178
2005-08-18 12:20:00,78.06,78.12,77.92,78.0,57909.14066776136,40.9419,40.9734,40.8685,40.9105,57909.1407
2005-08-18 12:25:00,77.99,77.99,77.75,77.78,72468.52764094144,40.9052,40.9052,40.7794,40.7951,72468.5276
2005-08-18 12:30:00,77.78,77.94,77.7,77.94,76737.82156540778,40.7951,40.879,40.7531,40.879,76737.8216
2005-08-18 12:35:00,77.92,77.92,77.57,77.74,146469.6223316913,40.8685,40.8685,40.6849,40.7741,146469.6223
2005-08-18 12:40:00,77.7,77.78,77.58,77.67,100492.61083743843,40.7531,40.7951,40.6902,40.7374,100492.6108
2005-08-18 12:45:00,77.65,77.65,77.31,77.35,131362.88998357963,40.7269,40.7269,40.5486,40.5696,131362.89
2005-08-18 12:50:00,77.36,77.49,77.33,77.42,118992.88451012588,40.5748,40.643,40.5591,40.6063,118992.8845
2005-08-18 12:55:00,77.42,77.46,77.24,77.24,108483.85331143952,40.6063,40.6273,40.5119,40.5119,108483.8533
2005-08-18 13:00:00,77.22,77.3,77.02,77.16,186754.24192665573,40.5014,40.5433,40.3965,40.4699,186754.2419
2005-08-18 13:05:00,77.15,77.32,77.05,77.3,81882.86808976464,40.4647,40.5538,40.4122,40.5433,81882.8681
2005-08-18 13:10:00,77.33,77.33,77.19,77.19,96004.37876299946,40.5591,40.5591,40.4856,40.4856,96004.3788
2005-08-18 13:15:00,77.19,77.31,77.16,77.24,94471.81171319104,40.4856,40.5486,40.4699,40.5119,94471.8117
2005-08-18 13:20:00,77.24,77.42,77.2,77.4,117898.19376026271,40.5119,40.6063,40.4909,40.5958,117898.1938
2005-08-18 13:25:00,77.42,77.59,77.36,77.37,138149.97263273125,40.6063,40.6954,40.5748,40.58,138149.9726
2005-08-18 13:30:00,77.38,77.43,77.3,77.37,73015.87301587302,40.5853,40.6115,40.5433,40.58,73015.873
2005-08-18 13:35:00,77.37,77.55,77.37,77.46,91187.73946360154,40.58,40.6745,40.58,40.6273,91187.7395
2005-08-18 13:40:00,77.46,77.46,77.24,77.37,67214.01204159825,40.6273,40.6273,40.5119,40.58,67214.012
2005-08-18 13:45:00,77.35,77.42,77.28,77.28,50355.77449370553,40.5696,40.6063,40.5328,40.5328,50355.7745
2005-08-18 13:50:00,77.28,77.29,77.15,77.21,157963.87520525453,40.5328,40.5381,40.4647,40.4961,157963.8752
2005-08-18 13:55:00,77.2,77.33,77.11,77.11,120306.51340996168,40.4909,40.5591,40.4437,40.4437,120306.5134
2005-08-18 14:00:00,77.15,77.24,77.12,77.15,114066.77613574166,40.4647,40.5119,40.4489,40.4647,114066.7761
2005-08-18 14:05:00,77.15,77.19,76.89,76.93,251231.5270935961,40.4647,40.4856,40.3283,40.3493,251231.5271
2005-08-18 14:10:00,76.93,76.96,76.51,76.77,291187.73946360155,40.3493,40.365,40.129,40.2654,291187.7395
2005-08-18 14:15:00,76.78,77.44,76.77,77.35,214778.32512315272,40.2706,40.6168,40.2654,40.5696,214778.3251
2005-08-18 14:20:00,77.35,77.56,77.2,77.45,166283.52490421457,40.5696,40.6797,40.4909,40.622,166283.5249
2005-08-18 14:25:00,77.4,77.53,77.36,77.47,102791.46141215108,40.5958,40.664,40.5748,40.6325,102791.4614
2005-08-18 14:30:00,77.48,77.82,77.46,77.8,172742.20032840723,40.6377,40.8161,40.6273,40.8056,172742.2003
2005-08-18 14:35:00,77.8,78.01,77.66,77.74,171538.04050355774,40.8056,40.9157,40.7322,40.7741,171538.0405
2005-08-18 14:40:00,77.68,77.81,77.57,77.72,102900.9304871374,40.7426,40.8108,40.6849,40.7636,102900.9305
2005-08-18 14:45:00,77.72,77.74,77.56,77.67,108045.97701149424,40.7636,40.7741,40.6797,40.7374,108045.977
2005-08-18 14:50:00,77.74,77.82,77.69,77.79,53530.37766830871,40.7741,40.8161,40.7479,40.8003,53530.3777
2005-08-18 14:55:00,77.79,77.99,77.79,77.98,91078.27038861522,40.8003,40.9052,40.8003,40.9,91078.2704
2005-08-18 15:00:00,77.97,78.22,77.86,78.02,126765.18883415437,40.8947,41.0259,40.8371,40.921,126765.1888
2005-08-18 15:05:00,78.03,78.47,78.02,78.34,206458.67542419268,40.9262,41.157,40.921,41.0888,206458.6754
2005-08-18 15:10:00,78.46,78.47,78.12,78.27,152162.01423097975,41.1517,41.157,40.9734,41.0521,152162.0142
2005-08-18 15:15:00,78.27,78.45,78.11,78.35,149315.81828133552,41.0521,41.1465,40.9682,41.0941,149315.8183
2005-08-18 15:20:00,78.33,78.4,78.11,78.14,85933.22386425835,41.0836,41.1203,40.9682,40.9839,85933.2239
2005-08-18 15:25:00,78.13,78.21,78.02,78.04,75095.78544061304,40.9787,41.0206,40.921,40.9315,75095.7854
2005-08-18 15:30:00,78.03,78.26,77.93,78.14,106732.34811165846,40.9262,41.0468,40.8738,40.9839,106732.3481
2005-08-18 15:35:00,78.2,78.37,78.14,78.37,109140.6677613574,41.0154,41.1045,40.9839,41.1045,109140.6678
2005-08-18 15:40:00,78.37,78.47,78.25,78.31,116694.03393541324,41.1045,41.157,41.0416,41.0731,116694.0339
2005-08-18 15:45:00,78.31,78.63,78.3,78.49,188505.7471264368,41.0731,41.2409,41.0678,41.1675,188505.7471
2005-08-18 15:50:00,78.51,78.52,78.28,78.45,122167.48768472909,41.178,41.1832,41.0573,41.1465,122167.4877
2005-08-18 15:55:00,78.47,78.55,78.31,78.33,163765.73617952928,41.157,41.199,41.0731,41.0836,163765.7362
2005-08-19 09:30:00,79.45,79.7,79.11,79.36,415325.67049808434,41.671,41.8021,41.4927,41.6238,415325.6705
2005-08-19 09:35:00,79.38,79.57,79.2,79.47,183032.29337712092,41.6343,41.7339,41.5399,41.6815,183032.2934
2005-08-19 09:40:00,79.47,79.56,79.39,79.49,146688.56048166394,41.6815,41.7287,41.6395,41.692,146688.5605
2005-08-19 09:45:00,79.49,79.57,79.29,79.3,172632.7312534209,41.692,41.7339,41.5871,41.5923,172632.7313
2005-08-19 09:50:00,79.29,79.32,78.85,79.2,170224.41160372196,41.5871,41.6028,41.3563,41.5399,170224.4116
2005-08-19 09:55:00,79.21,79.33,79.09,79.13,81444.99178981938,41.5451,41.6081,41.4822,41.5032,81444.9918
2005-08-19 10:00:00,79.15,79.47,79.15,79.47,109469.07498631637,41.5136,41.6815,41.5136,41.6815,109469.075
2005-08-19 10:05:00,79.47,79.89,79.42,79.71,199671.59277504103,41.6815,41.9018,41.6553,41.8074,199671.5928
2005-08-19 10:10:00,79.75,79.79,79.58,79.78,149315.81828133552,41.8283,41.8493,41.7392,41.8441,149315.8183
2005-08-19 10:15:00,79.76,79.86,79.6,79.84,112643.67816091956,41.8336,41.886,41.7497,41.8755,112643.6782
2005-08-19 10:20:00,79.83,79.86,79.61,79.66,107608.100711549,41.8703,41.886,41.7549,41.7811,107608.1007
2005-08-19 10:25:00,79.69,79.89,79.69,79.89,211056.37657361795,41.7969,41.9018,41.7969,41.9018,211056.3766
2005-08-19 10:30:00,79.89,79.91,79.78,79.86,99397.92008757526,41.9018,41.9123,41.8441,41.886,99397.9201
2005-08-19 10:35:00,79.87,80.07,79.84,80.03,179091.4066776136,41.8913,41.9962,41.8755,41.9752,179091.4067
2005-08-19 10:40:00,80.02,80.11,79.94,80.02,121072.79693486592,41.97,42.0172,41.928,41.97,121072.7969
2005-08-19 10:45:00,80.02,80.11,80.0,80.06,56376.57361795293,41.97,42.0172,41.9595,41.9909,56376.5736
2005-08-19 10:50:00,80.06,80.1,79.93,80.02,100711.54898741106,41.9909,42.0119,41.9228,41.97,100711.549
2005-08-19 10:55:00,80.03,80.25,80.02,80.17,107279.69348659004,41.9752,42.0906,41.97,42.0486,107279.6935
2005-08-19 11:00:00,80.22,80.34,80.17,80.25,122933.77120963328,42.0749,42.1378,42.0486,42.0906,122933.7712
2005-08-19 11:05:00,80.26,80.37,80.25,80.31,131253.42090859334,42.0958,42.1535,42.0906,42.1221,131253.4209
2005-08-19 11:10:00,80.3,80.39,80.26,80.32,79474.54844006569,42.1168,42.164,42.0958,42.1273,79474.5484
2005-08-19 11:15:00,80.32,80.32,80.09,80.17,67870.82649151616,42.1273,42.1273,42.0067,42.0486,67870.8265
2005-08-19 11:20:00,80.16,80.33,80.16,80.31,62397.37274220033,42.0434,42.1325,42.0434,42.1221,62397.3727
2005-08-19 11:25:00,80.3,80.32,80.08,80.12,83743.84236453203,42.1168,42.1273,42.0014,42.0224,83743.8424
2005-08-19 11:30:00,80.09,80.23,80.09,80.1,62616.310892172965,42.0067,42.0801,42.0067,42.0119,62616.3109
2005-08-19 11:35:00,80.09,80.24,80.06,80.21,88451.01258894363,42.0067,42.0853,41.9909,42.0696,88451.0126
2005-08-19 11:40:00,80.21,80.28,80.1,80.22,55719.75916803503,42.0696,42.1063,42.0119,42.0749,55719.7592
2005-08-19 11:45:00,80.22,80.33,80.2,80.3,51231.52709359606,42.0749,42.1325,42.0644,42.1168,51231.5271
2005-08-19 11:50:00,80.3,80.39,80.26,80.34,74986.31636562671,42.1168,42.164,42.0958,42.1378,74986.3164
2005-08-19 11:55:00,80.38,80.42,80.24,80.28,71264.36781609195,42.1588,42.1798,42.0853,42.1063,71264.3678
2005-08-19 12:00:00,80.3,80.42,80.23,80.42,40284.61959496442,42.1168,42.1798,42.0801,42.1798,40284.6196
2005-08-19 12:05:00,80.42,80.6,80.39,80.52,86042.69293924466,42.1798,42.2742,42.164,42.2322,86042.6929
2005-08-19 12:10:00,80.56,80.59,80.42,80.48,70388.61521620142,42.2532,42.2689,42.1798,42.2112,70388.6152
2005-08-19 12:15:00,80.46,80.54,80.39,80.42,54734.53749315818,42.2007,42.2427,42.164,42.1798,54734.5375
2005-08-19 12:20:00,80.39,80.42,80.22,80.27,44225.506294471816,42.164,42.1798,42.0749,42.1011,44225.5063
2005-08-19 12:25:00,80.28,80.42,80.27,80.4,40175.15051997811,42.1063,42.1798,42.1011,42.1693,40175.1505
2005-08-19 12:30:00,80.39,80.4,80.21,80.28,56157.6354679803,42.164,42.1693,42.0696,42.1063,56157.6355
2005-08-19 12:35:00,80.27,80.37,80.25,80.27,37328.95457033388,42.1011,42.1535,42.0906,42.1011,37328.9546
2005-08-19 12:40:00,80.27,80.31,80.25,80.31,23316.912972085385,42.1011,42.1221,42.0906,42.1221,23316.913
2005-08-19 12:45:00,80.3,80.32,80.23,80.32,24302.13464696224,42.1168,42.1273,42.0801,42.1273,24302.1346
2005-08-19 12:50:00,80.32,80.32,80.24,80.25,31308.155446086483,42.1273,42.1273,42.0853,42.0906,31308.1554
2005-08-19 12:55:00,80.25,80.31,80.23,80.26,28243.021346469624,42.0906,42.1221,42.0801,42.0958,28243.0213
2005-08-19 13:00:00,80.23,80.24,80.14,80.14,54734.53749315818,42.0801,42.0853,42.0329,42.0329,54734.5375
2005-08-19 13:05:00,80.12,80.15,80.07,80.11,57580.73344280241,42.0224,42.0381,41.9962,42.0172,57580.7334
2005-08-19 13:10:00,80.11,80.17,80.07,80.14,48275.86206896552,42.0172,42.0486,41.9962,42.0329,48275.8621
2005-08-19 13:15:00,80.14,80.21,80.12,80.21,62506.84181718665,42.0329,42.0696,42.0224,42.0696,62506.8418
2005-08-19 13:20:00,80.21,80.28,80.17,80.27,63820.47071702244,42.0696,42.1063,42.0486,42.1011,63820.4707
2005-08-19 13:25:00,80.27,80.29,80.13,80.19,43787.62999452655,42.1011,42.1116,42.0276,42.0591,43787.63
2005-08-19 13:30:00,80.19,80.21,80.16,80.16,50027.36726874658,42.0591,42.0696,42.0434,42.0434,50027.3673
2005-08-19 13:35:00,80.16,80.21,80.15,80.19,40065.6814449918,42.0434,42.0696,42.0381,42.0591,40065.6814
2005-08-19 13:40:00,80.18,80.2,80.1,80.1,35467.98029556651,42.0539,42.0644,42.0119,42.0119,35467.9803
2005-08-19 13:45:00,80.1,80.26,80.08,80.2,61412.15106732348,42.0119,42.0958,42.0014,42.0644,61412.1511
2005-08-19 13:50:00,80.21,80.21,80.12,80.16,32950.19157088123,42.0696,42.0696,42.0224,42.0434,32950.1916
2005-08-19 13:55:00,80.16,80.17,80.11,80.13,32840.72249589491,42.0434,42.0486,42.0172,42.0276,32840.7225
2005-08-19 14:00:00,80.11,80.12,80.03,80.09,28790.36672140121,42.0172,42.0224,41.9752,42.0067,28790.3667
2005-08-19 14:05:00,80.09,80.18,80.09,80.13,32840.72249589491,42.0067,42.0539,42.0067,42.0276,32840.7225
2005-08-19 14:10:00,80.14,80.15,80.09,80.12,19485.495347564312,42.0329,42.0381,42.0067,42.0224,19485.4953
2005-08-19 14:15:00,80.11,80.14,80.09,80.11,14559.386973180077,42.0172,42.0329,42.0067,42.0172,14559.387
2005-08-19 14:20:00,80.12,80.13,80.09,80.12,18171.86644772852,42.0224,42.0276,42.0067,42.0224,18171.8664
2005-08-19 14:25:00,80.13,80.16,80.11,80.12,37328.95457033388,42.0276,42.0434,42.0172,42.0224,37328.9546
2005-08-19 14:30:00,80.11,80.16,80.1,80.16,27257.799671592777,42.0172,42.0434,42.0119,42.0434,27257.7997
2005-08-19 14:35:00,80.15,80.16,80.13,80.15,35467.98029556651,42.0381,42.0434,42.0276,42.0381,35467.9803
2005-08-19 14:40:00,80.14,80.15,80.08,80.08,47290.640394088674,42.0329,42.0381,42.0014,42.0014,47290.6404
2005-08-19 14:45:00,80.09,80.1,79.93,80.02,45320.19704433498,42.0067,42.0119,41.9228,41.97,45320.197
2005-08-19 14:50:00,80.0,80.25,79.95,80.12,70935.96059113301,41.9595,42.0906,41.9332,42.0224,70935.9606
2005-08-19 14:55:00,80.12,80.21,80.1,80.14,50136.836343732895,42.0224,42.0696,42.0119,42.0329,50136.8363
2005-08-19 15:00:00,80.14,80.33,80.14,80.25,67870.82649151616,42.0329,42.1325,42.0329,42.0906,67870.8265
2005-08-19 15:05:00,80.21,80.25,80.19,80.23,22769.567597153804,42.0696,42.0906,42.0591,42.0801,22769.5676
2005-08-19 15:10:00,80.23,80.3,80.19,80.3,45758.073344280245,42.0801,42.1168,42.0591,42.1168,45758.0733
2005-08-19 15:15:00,80.3,80.35,80.25,80.27,48166.3929939792,42.1168,42.143,42.0906,42.1011,48166.393
2005-08-19 15:20:00,80.27,80.3,80.21,80.26,44225.506294471816,42.1011,42.1168,42.0696,42.0958,44225.5063
2005-08-19 15:25:00,80.27,80.39,80.25,80.39,47947.45484400657,42.1011,42.164,42.0906,42.164,47947.4548
2005-08-19 15:30:00,80.41,80.42,80.3,80.32,54844.006568144505,42.1745,42.1798,42.1168,42.1273,54844.0066
2005-08-19 15:35:00,80.33,80.34,80.24,80.24,46633.82594417077,42.1325,42.1378,42.0853,42.0853,46633.8259
2005-08-19 15:40:00,80.24,80.31,80.21,80.21,72687.46579091407,42.0853,42.1221,42.0696,42.0696,72687.4658
2005-08-19 15:45:00,80.21,80.32,80.14,80.21,72249.5894909688,42.0696,42.1273,42.0329,42.0696,72249.5895
2005-08-19 15:50:00,80.21,80.37,80.16,80.31,85385.87848932677,42.0696,42.1535,42.0434,42.1221,85385.8785
2005-08-19 15:55:00,80.31,80.38,80.28,80.3,142747.67378215655,42.1221,42.1588,42.1063,42.1168,142747.6738
2005-08-22 09:30:00,81.27,81.27,80.66,80.84,314504.6524356869,42.6256,42.6256,42.3056,42.4,314504.6524
2005-08-22 09:35:00,80.66,81.22,80.66,81.21,109031.1986863711,42.3056,42.5993,42.3056,42.5941,109031.1987
2005-08-22 09:40:00,81.17,81.55,81.17,81.39,141324.57580733445,42.5731,42.7724,42.5731,42.6885,141324.5758
2005-08-22 09:45:00,81.43,81.49,81.23,81.28,107608.100711549,42.7095,42.741,42.6046,42.6308,107608.1007
2005-08-22 09:50:00,81.26,81.38,81.21,81.29,72906.4039408867,42.6203,42.6833,42.5941,42.6361,72906.4039
2005-08-22 09:55:00,81.35,81.67,81.29,81.55,113409.96168582376,42.6675,42.8354,42.6361,42.7724,113409.9617
2005-08-22 10:00:00,81.57,81.7,81.53,81.58,92063.49206349209,42.7829,42.8511,42.7619,42.7882,92063.4921
2005-08-22 10:05:00,81.58,81.6,81.21,81.35,120634.92063492064,42.7882,42.7987,42.5941,42.6675,120634.9206
2005-08-22 10:10:00,81.35,81.44,81.12,81.12,114285.71428571428,42.6675,42.7147,42.5469,42.5469,114285.7143
2005-08-22 10:15:00,81.14,81.37,81.03,81.07,119759.1680350301,42.5574,42.678,42.4997,42.5207,119759.168
2005-08-22 10:20:00,81.1,81.15,80.84,81.01,91406.67761357415,42.5364,42.5626,42.4,42.4892,91406.6776
2005-08-22 10:25:00,81.0,81.21,80.87,81.05,86808.97646414889,42.484,42.5941,42.4158,42.5102,86808.9765
2005-08-22 10:30:00,81.09,81.16,80.95,81.07,64148.8779419814,42.5312,42.5679,42.4577,42.5207,64148.8779
2005-08-22 10:35:00,81.07,81.3,81.07,81.24,92282.4302134647,42.5207,42.6413,42.5207,42.6098,92282.4302
2005-08-22 10:40:00,81.25,81.58,81.25,81.56,89436.23426382047,42.6151,42.7882,42.6151,42.7777,89436.2343
2005-08-22 10:45:00,81.56,81.67,81.37,81.55,79146.14121510673,42.7777,42.8354,42.678,42.7724,79146.1412
2005-08-22 10:50:00,81.58,81.67,81.44,81.67,53968.25396825397,42.7882,42.8354,42.7147,42.8354,53968.254
2005-08-22 10:55:00,81.65,81.8,81.62,81.67,119868.63711001644,42.8249,42.9036,42.8091,42.8354,119868.6371
2005-08-22 11:00:00,81.68,81.74,81.5,81.58,97427.47673782158,42.8406,42.8721,42.7462,42.7882,97427.4767
2005-08-22 11:05:00,81.58,81.63,81.43,81.43,60098.52216748769,42.7882,42.8144,42.7095,42.7095,60098.5222
2005-08-22 11:10:00,81.44,81.69,81.4,81.62,60755.33661740559,42.7147,42.8459,42.6938,42.8091,60755.3366
2005-08-22 11:15:00,81.62,81.69,81.55,81.67,40284.61959496442,42.8091,42.8459,42.7724,42.8354,40284.6196
2005-08-22 11:20:00,81.69,81.73,81.55,81.58,31746.031746031746,42.8459,42.8668,42.7724,42.7882,31746.0317
2005-08-22 11:25:00,81.6,81.69,81.55,81.64,33716.47509578544,42.7987,42.8459,42.7724,42.8196,33716.4751
2005-08-22 11:30:00,81.71,81.71,81.55,81.55,32183.90804597701,42.8563,42.8563,42.7724,42.7724,32183.908
2005-08-22 11:35:00,81.56,81.65,81.55,81.62,18390.80459770115,42.7777,42.8249,42.7724,42.8091,18390.8046
2005-08-22 11:40:00,81.6,81.76,81.59,81.76,35577.44937055282,42.7987,42.8826,42.7934,42.8826,35577.4494
2005-08-22 11:45:00,81.77,81.79,81.64,81.69,38970.99069512863,42.8878,42.8983,42.8196,42.8459,38970.9907
2005-08-22 11:50:00,81.7,81.72,81.44,81.47,57142.857142857145,42.8511,42.8616,42.7147,42.7305,57142.8571
2005-08-22 11:55:00,81.42,81.44,81.21,81.42,109906.95128626164,42.7042,42.7147,42.5941,42.7042,109906.9513
2005-08-22 12:00:00,81.37,81.41,81.13,81.16,61412.15106732348,42.678,42.699,42.5521,42.5679,61412.1511
2005-08-22 12:05:00,81.16,81.43,80.99,81.3,79146.14121510673,42.5679,42.7095,42.4787,42.6413,79146.1412
2005-08-22 12:10:00,81.29,81.44,81.26,81.36,35905.85659551177,42.6361,42.7147,42.6203,42.6728,35905.8566
2005-08-22 12:15:00,81.32,81.7,81.3,81.67,35467.98029556651,42.6518,42.8511,42.6413,42.8354,35467.9803
2005-08-22 12:20:00,81.69,81.7,81.55,81.58,33388.06787082649,42.8459,42.8511,42.7724,42.7882,33388.0679
2005-08-22 12:25:00,81.59,81.61,81.39,81.58,40065.6814449918,42.7934,42.8039,42.6885,42.7882,40065.6814
2005-08-22 12:30:00,81.58,81.58,81.39,81.47,41926.65571975917,42.7882,42.7882,42.6885,42.7305,41926.6557
2005-08-22 12:35:00,81.45,81.46,81.22,81.36,43021.34646962233,42.72,42.7252,42.5993,42.6728,43021.3465
2005-08-22 12:40:00,81.35,81.35,81.09,81.12,29994.526546250687,42.6675,42.6675,42.5312,42.5469,29994.5265
2005-08-22 12:45:00,81.14,81.37,81.13,81.37,36453.20197044335,42.5574,42.678,42.5521,42.678,36453.202
2005-08-22 12:50:00,81.37,81.37,81.17,81.24,28243.021346469624,42.678,42.678,42.5731,42.6098,28243.0213
2005-08-22 12:55:00,81.25,81.28,81.18,81.22,21674.87684729064,42.6151,42.6308,42.5784,42.5993,21674.8768
2005-08-22 13:00:00,81.23,81.23,80.99,81.06,48385.33114395184,42.6046,42.6046,42.4787,42.5154,48385.3311
2005-08-22 13:05:00,81.05,81.12,80.89,80.95,60207.991242474,42.5102,42.5469,42.4263,42.4577,60207.9912
2005-08-22 13:10:00,80.95,80.97,80.64,80.67,93924.46633825944,42.4577,42.4682,42.2951,42.3109,93924.4663
2005-08-22 13:15:00,80.69,80.99,80.64,80.69,79255.61029009306,42.3214,42.4787,42.2951,42.3214,79255.6103
2005-08-22 13:20:00,80.69,80.81,80.62,80.79,69731.80076628353,42.3214,42.3843,42.2847,42.3738,69731.8008
2005-08-22 13:25:00,80.78,80.96,80.71,80.94,47400.10946907499,42.3686,42.463,42.3319,42.4525,47400.1095
2005-08-22 13:30:00,80.97,81.04,80.82,81.0,38642.58347016968,42.4682,42.5049,42.3896,42.484,38642.5835
2005-08-22 13:35:00,81.05,81.12,80.91,80.94,35577.44937055282,42.5102,42.5469,42.4368,42.4525,35577.4494
2005-08-22 13:40:00,80.95,81.25,80.95,81.21,34592.227695675974,42.4577,42.6151,42.4577,42.5941,34592.2277
2005-08-22 13:45:00,81.19,81.24,81.04,81.04,28243.021346469624,42.5836,42.6098,42.5049,42.5049,28243.0213
2005-08-22 13:50:00,81.08,81.08,80.9,80.94,39299.39792008758,42.5259,42.5259,42.4315,42.4525,39299.3979
2005-08-22 13:55:00,80.95,80.97,80.62,80.62,45867.54241926656,42.4577,42.4682,42.2847,42.2847,45867.5424
2005-08-22 14:00:00,80.62,80.62,80.33,80.38,114723.59058565956,42.2847,42.2847,42.1325,42.1588,114723.5906
2005-08-22 14:05:00,80.37,80.47,80.3,80.32,66557.19759168035,42.1535,42.206,42.1168,42.1273,66557.1976
2005-08-22 14:10:00,80.32,80.38,79.98,80.06,97536.94581280788,42.1273,42.1588,41.949,41.9909,97536.9458
2005-08-22 14:15:00,80.1,80.18,79.8,79.85,109359.60591133006,42.0119,42.0539,41.8546,41.8808,109359.6059
2005-08-22 14:20:00,79.84,79.91,79.7,79.72,111001.6420361248,41.8755,41.9123,41.8021,41.8126,111001.642
2005-08-22 14:25:00,79.69,79.79,79.47,79.47,129392.44663382597,41.7969,41.8493,41.6815,41.6815,129392.4466
2005-08-22 14:30:00,79.47,79.55,79.25,79.33,125561.02900930488,41.6815,41.7234,41.5661,41.6081,125561.029
2005-08-22 14:35:00,79.31,79.89,79.29,79.61,125998.90530925014,41.5976,41.9018,41.5871,41.7549,125998.9053
2005-08-22 14:40:00,79.61,79.86,79.54,79.63,84400.65681444992,41.7549,41.886,41.7182,41.7654,84400.6568
2005-08-22 14:45:00,79.62,80.0,79.57,79.98,61740.55829228243,41.7602,41.9595,41.7339,41.949,61740.5583
2005-08-22 14:50:00,79.98,80.16,79.98,80.02,61959.49644225506,41.949,42.0434,41.949,41.97,61959.4964
2005-08-22 14:55:00,80.01,80.1,79.85,80.03,57033.38806787083,41.9647,42.0119,41.8808,41.9752,57033.3881
2005-08-22 15:00:00,80.09,80.19,80.01,80.19,50903.11986863711,42.0067,42.0591,41.9647,42.0591,50903.1199
2005-08-22 15:05:00,80.22,80.33,80.17,80.32,58237.54789272031,42.0749,42.1325,42.0486,42.1273,58237.5479
2005-08-22 15:10:00,80.33,80.5,80.23,80.43,77613.57416529831,42.1325,42.2217,42.0801,42.185,77613.5742
2005-08-22 15:15:00,80.44,80.53,80.3,80.33,79912.42474001095,42.1902,42.2374,42.1168,42.1325,79912.4247
2005-08-22 15:20:00,80.32,80.42,80.23,80.28,58018.60974274768,42.1273,42.1798,42.0801,42.1063,58018.6097
2005-08-22 15:25:00,80.26,80.42,80.16,80.42,41707.71756978654,42.0958,42.1798,42.0434,42.1798,41707.7176
2005-08-22 15:30:00,80.43,80.75,80.43,80.68,86152.16201423098,42.185,42.3528,42.185,42.3161,86152.162
2005-08-22 15:35:00,80.68,80.75,80.62,80.75,56267.10454296661,42.3161,42.3528,42.2847,42.3528,56267.1045
2005-08-22 15:40:00,80.74,80.74,80.56,80.63,41707.71756978654,42.3476,42.3476,42.2532,42.2899,41707.7176
2005-08-22 15:45:00,80.63,80.83,80.57,80.63,55391.351943076086,42.2899,42.3948,42.2584,42.2899,55391.3519
2005-08-22 15:50:00,80.65,80.71,80.48,80.63,56704.98084291188,42.3004,42.3319,42.2112,42.2899,56704.9808
2005-08-22 15:55:00,80.61,80.63,80.51,80.53,80131.36288998359,42.2794,42.2899,42.227,42.2374,80131.3629
2005-08-23 09:30:00,81.02,81.11,80.76,80.99,130487.13738368911,42.4944,42.5417,42.3581,42.4787,130487.1374
2005-08-23 09:35:00,80.94,80.99,80.69,80.94,60098.52216748769,42.4525,42.4787,42.3214,42.4525,60098.5222
2005-08-23 09:40:00,80.94,81.19,80.87,81.16,133552.27148330596,42.4525,42.5836,42.4158,42.5679,133552.2715
2005-08-23 09:45:00,81.16,81.37,81.05,81.28,112643.67816091956,42.5679,42.678,42.5102,42.6308,112643.6782
2005-08-23 09:50:00,81.29,81.37,81.05,81.25,106732.34811165846,42.6361,42.678,42.5102,42.6151,106732.3481
2005-08-23 09:55:00,81.24,81.26,80.93,81.13,71154.89874110564,42.6098,42.6203,42.4472,42.5521,71154.8987
2005-08-23 10:00:00,81.13,81.19,80.99,81.05,92720.30651340996,42.5521,42.5836,42.4787,42.5102,92720.3065
2005-08-23 10:05:00,81.04,81.04,80.62,80.74,133004.92610837438,42.5049,42.5049,42.2847,42.3476,133004.9261
2005-08-23 10:10:00,80.76,80.77,80.43,80.66,87027.91461412152,42.3581,42.3633,42.185,42.3056,87027.9146
2005-08-23 10:15:00,80.66,80.73,80.52,80.65,71702.24411603723,42.3056,42.3423,42.2322,42.3004,71702.2441
2005-08-23 10:20:00,80.65,80.71,80.23,80.45,121729.6113847838,42.3004,42.3319,42.0801,42.1955,121729.6114
2005-08-23 10:25:00,80.41,80.58,80.41,80.54,53749.315818281335,42.1745,42.2637,42.1745,42.2427,53749.3158
2005-08-23 10:30:00,80.5,80.5,79.97,80.05,107827.03886152162,42.2217,42.2217,41.9437,41.9857,107827.0389
2005-08-23 10:35:00,80.07,80.13,79.72,79.97,100383.14176245211,41.9962,42.0276,41.8126,41.9437,100383.1418
2005-08-23 10:40:00,80.07,80.12,79.47,79.59,105856.59551176793,41.9962,42.0224,41.6815,41.7444,105856.5955
2005-08-23 10:45:00,79.58,79.65,79.35,79.55,139463.60153256706,41.7392,41.7759,41.6185,41.7234,139463.6015
2005-08-23 10:50:00,79.47,79.82,79.45,79.65,194964.42255062945,41.6815,41.8651,41.671,41.7759,194964.4226
2005-08-23 10:55:00,79.66,79.74,79.52,79.7,76299.9452654625,41.7811,41.8231,41.7077,41.8021,76299.9453
2005-08-23 11:00:00,79.71,79.82,79.52,79.64,65024.63054187192,41.8074,41.8651,41.7077,41.7706,65024.6305
2005-08-23 11:05:00,79.65,79.65,79.34,79.58,87575.2599890531,41.7759,41.7759,41.6133,41.7392,87575.26
2005-08-23 11:10:00,79.62,79.75,79.38,79.58,49370.552818828684,41.7602,41.8283,41.6343,41.7392,49370.5528
2005-08-23 11:15:00,79.57,79.73,79.57,79.59,44663.38259441708,41.7339,41.8179,41.7339,41.7444,44663.3826
2005-08-23 11:20:00,79.61,79.66,79.49,79.5,49480.021893815,41.7549,41.7811,41.692,41.6972,49480.0219
2005-08-23 11:25:00,79.53,79.57,79.29,79.44,78160.9195402299,41.713,41.7339,41.5871,41.6657,78160.9195
2005-08-23 11:30:00,79.48,79.7,79.47,79.59,53968.25396825397,41.6867,41.8021,41.6815,41.7444,53968.254
2005-08-23 11:35:00,79.58,79.75,79.49,79.75,39956.21237000547,41.7392,41.8283,41.692,41.8283,39956.2124
2005-08-23 11:40:00,79.73,79.86,79.62,79.74,71483.3059660646,41.8179,41.886,41.7602,41.8231,71483.306
2005-08-23 11:45:00,79.7,79.82,79.61,79.71,37110.01642036125,41.8021,41.8651,41.7549,41.8074,37110.0164
2005-08-23 11:50:00,79.75,79.76,79.42,79.56,34701.69677066229,41.8283,41.8336,41.6553,41.7287,34701.6968
2005-08-23 11:55:00,79.54,79.63,79.45,79.6,29447.181171319105,41.7182,41.7654,41.671,41.7497,29447.1812
2005-08-23 12:00:00,79.61,79.62,79.47,79.54,47400.10946907499,41.7549,41.7602,41.6815,41.7182,47400.1095
2005-08-23 12:05:00,79.54,79.68,79.53,79.68,35249.04214559387,41.7182,41.7916,41.713,41.7916,35249.0421
2005-08-23 12:10:00,79.67,80.01,79.67,80.0,60755.33661740559,41.7864,41.9647,41.7864,41.9595,60755.3366
2005-08-23 12:15:00,80.05,80.21,79.92,79.96,87903.66721401205,41.9857,42.0696,41.9175,41.9385,87903.6672
2005-08-23 12:20:00,80.0,80.26,80.0,80.14,59003.831417624526,41.9595,42.0958,41.9595,42.0329,59003.8314
2005-08-23 12:25:00,80.16,80.21,80.03,80.03,28133.552271483302,42.0434,42.0696,41.9752,41.9752,28133.5523
2005-08-23 12:30:00,80.02,80.07,79.89,79.97,33607.00602079913,41.97,41.9962,41.9018,41.9437,33607.006
2005-08-23 12:35:00,79.98,80.16,79.94,80.13,44553.91351943076,41.949,42.0434,41.928,42.0276,44553.9135
2005-08-23 12:40:00,80.13,80.3,80.13,80.27,46195.94964422551,42.0276,42.1168,42.0276,42.1011,46195.9496
2005-08-23 12:45:00,80.26,80.38,80.07,80.12,74876.84729064039,42.0958,42.1588,41.9962,42.0224,74876.8473
2005-08-23 12:50:00,80.17,80.21,80.08,80.09,31527.09359605912,42.0486,42.0696,42.0014,42.0067,31527.0936
2005-08-23 12:55:00,80.09,80.22,80.04,80.22,31527.09359605912,42.0067,42.0749,41.9804,42.0749,31527.0936
2005-08-23 13:00:00,80.25,80.25,79.99,80.0,22003.28407224959,42.0906,42.0906,41.9542,41.9595,22003.2841
2005-08-23 13:05:00,80.0,80.13,80.0,80.08,23426.382047071704,41.9595,42.0276,41.9595,42.0014,23426.382
2005-08-23 13:10:00,80.07,80.1,79.79,79.79,62944.71811713191,41.9962,42.0119,41.8493,41.8493,62944.7181
2005-08-23 13:15:00,79.79,80.0,79.77,79.92,27476.73782156541,41.8493,41.9595,41.8388,41.9175,27476.7378
2005-08-23 13:20:00,79.9,79.9,79.79,79.86,32950.19157088123,41.907,41.907,41.8493,41.886,32950.1916
2005-08-23 13:25:00,79.85,80.11,79.84,80.09,24521.072796934863,41.8808,42.0172,41.8755,42.0067,24521.0728
2005-08-23 13:30:00,80.09,80.19,80.06,80.18,53420.90859332239,42.0067,42.0591,41.9909,42.0539,53420.9086
2005-08-23 13:35:00,80.16,80.16,80.0,80.0,25834.701696770662,42.0434,42.0434,41.9595,41.9595,25834.7017
2005-08-23 13:40:00,80.0,80.16,79.89,80.14,33169.12972085386,41.9595,42.0434,41.9018,42.0329,33169.1297
2005-08-23 13:45:00,80.14,80.35,80.12,80.34,42255.06294471812,42.0329,42.143,42.0224,42.1378,42255.0629
2005-08-23 13:50:00,80.33,80.34,80.17,80.19,29994.526546250687,42.1325,42.1378,42.0486,42.0591,29994.5265
2005-08-23 13:55:00,80.2,80.28,80.19,80.27,24302.13464696224,42.0644,42.1063,42.0591,42.1011,24302.1346
2005-08-23 14:00:00,80.29,80.33,80.2,80.28,42036.12479474548,42.1116,42.1325,42.0644,42.1063,42036.1248
2005-08-23 14:05:00,80.3,80.33,80.13,80.2,35249.04214559387,42.1168,42.1325,42.0276,42.0644,35249.0421
2005-08-23 14:10:00,80.19,80.32,80.09,80.29,29228.243021346472,42.0591,42.1273,42.0067,42.1116,29228.243
2005-08-23 14:15:00,80.28,80.28,80.02,80.04,33935.41324575808,42.1063,42.1063,41.97,41.9804,33935.4132
2005-08-23 14:20:00,80.04,80.25,80.03,80.15,41598.248494800224,41.9804,42.0906,41.9752,42.0381,41598.2485
2005-08-23 14:25:00,80.15,80.24,80.15,80.2,21237.00054734537,42.0381,42.0853,42.0381,42.0644,21237.0005
2005-08-23 14:30:00,80.2,80.22,80.11,80.19,15982.48494800219,42.0644,42.0749,42.0172,42.0591,15982.4849
2005-08-23 14:35:00,80.19,80.41,80.19,80.41,72577.99671592776,42.0591,42.1745,42.0591,42.1745,72577.9967
2005-08-23 14:40:00,80.41,80.62,80.41,80.61,79365.07936507936,42.1745,42.2847,42.1745,42.2794,79365.0794
2005-08-23 14:45:00,80.59,80.71,80.48,80.48,68089.76464148879,42.2689,42.3319,42.2112,42.2112,68089.7646
2005-08-23 14:50:00,80.48,80.53,80.24,80.34,52326.21784345923,42.2112,42.2374,42.0853,42.1378,52326.2178
2005-08-23 14:55:00,80.35,80.53,80.35,80.44,41050.90311986864,42.143,42.2374,42.143,42.1902,41050.9031
2005-08-23 15:00:00,80.46,80.53,80.42,80.5,34154.35139573071,42.2007,42.2374,42.1798,42.2217,34154.3514
2005-08-23 15:05:00,80.49,80.54,80.33,80.48,44882.32074438971,42.2165,42.2427,42.1325,42.2112,44882.3207
2005-08-23 15:10:00,80.5,80.5,80.31,80.37,32512.31527093596,42.2217,42.2217,42.1221,42.1535,32512.3153
2005-08-23 15:15:00,80.35,80.53,80.28,80.28,36453.20197044335,42.143,42.2374,42.1063,42.1063,36453.202
2005-08-23 15:20:00,80.3,80.5,80.2,80.48,53311.43951833608,42.1168,42.2217,42.0644,42.2112,53311.4395
2005-08-23 15:25:00,80.48,80.5,80.42,80.46,28899.83579638752,42.2112,42.2217,42.1798,42.2007,28899.8358
2005-08-23 15:30:00,80.48,80.53,80.41,80.5,36124.7947454844,42.2112,42.2374,42.1745,42.2217,36124.7947
2005-08-23 15:35:00,80.53,80.6,80.49,80.55,154570.33388067872,42.2374,42.2742,42.2165,42.2479,154570.3339
2005-08-23 15:40:00,80.53,80.58,80.51,80.53,36891.07827038861,42.2374,42.2637,42.227,42.2374,36891.0783
2005-08-23 15:45:00,80.53,80.63,80.53,80.62,133990.14778325125,42.2374,42.2899,42.2374,42.2847,133990.1478
2005-08-23 15:50:00,80.61,80.7,80.57,80.68,46852.76409414341,42.2794,42.3266,42.2584,42.3161,46852.7641
2005-08-23 15:55:00,80.69,80.77,80.67,80.74,107936.50793650794,42.3214,42.3633,42.3109,42.3476,107936.5079
2005-08-24 09:30:00,80.75,81.16,80.75,80.86,160043.7876299945,42.3528,42.5679,42.3528,42.4105,160043.7876
2005-08-24 09:35:00,80.86,80.97,80.5,80.7,106185.00273672688,42.4105,42.4682,42.2217,42.3266,106185.0027
2005-08-24 09:40:00,80.63,80.89,80.48,80.81,115270.93596059112,42.2899,42.4263,42.2112,42.3843,115270.936
2005-08-24 09:45:00,80.8,80.89,80.8,80.89,114285.71428571428,42.3791,42.4263,42.3791,42.4263,114285.7143
2005-08-24 09:50:00,80.87,81.07,80.86,81.07,88232.07443897099,42.4158,42.5207,42.4105,42.5207,88232.0744
2005-08-24 09:55:00,81.07,81.21,81.04,81.14,93267.65188834154,42.5207,42.5941,42.5049,42.5574,93267.6519
2005-08-24 10:00:00,81.14,81.26,81.08,81.12,57690.202517788726,42.5574,42.6203,42.5259,42.5469,57690.2025
2005-08-24 10:05:00,81.13,81.47,81.12,81.4,103448.27586206896,42.5521,42.7305,42.5469,42.6938,103448.2759
2005-08-24 10:10:00,81.38,81.48,81.3,81.35,110782.70388615216,42.6833,42.7357,42.6413,42.6675,110782.7039
2005-08-24 10:15:00,81.36,81.44,81.21,81.22,98960.04378763,42.6728,42.7147,42.5941,42.5993,98960.0438
2005-08-24 10:20:00,81.21,81.38,81.16,81.25,90640.39408866996,42.5941,42.6833,42.5679,42.6151,90640.3941
2005-08-24 10:25:00,81.25,81.42,81.09,81.16,104433.4975369458,42.6151,42.7042,42.5312,42.5679,104433.4975
2005-08-24 10:30:00,81.15,81.48,80.7,81.39,250027.3672687466,42.5626,42.7357,42.3266,42.6885,250027.3673
2005-08-24 10:35:00,81.39,81.62,81.34,81.4,160043.7876299945,42.6885,42.8091,42.6623,42.6938,160043.7876
2005-08-24 10:40:00,81.43,81.46,81.16,81.16,170224.41160372196,42.7095,42.7252,42.5679,42.5679,170224.4116
2005-08-24 10:45:00,81.18,81.18,80.83,80.88,179748.2211275315,42.5784,42.5784,42.3948,42.421,179748.2211
2005-08-24 10:50:00,80.86,81.27,80.75,81.16,177339.90147783252,42.4105,42.6256,42.3528,42.5679,177339.9015
2005-08-24 10:55:00,81.16,81.38,81.08,81.31,118336.070060208,42.5679,42.6833,42.5259,42.6466,118336.0701
2005-08-24 11:00:00,81.31,81.39,81.21,81.34,86042.69293924466,42.6466,42.6885,42.5941,42.6623,86042.6929
2005-08-24 11:05:00,81.36,81.69,81.34,81.69,154351.39573070608,42.6728,42.8459,42.6623,42.8459,154351.3957
2005-08-24 11:10:00,81.68,81.75,81.57,81.73,93158.18281335523,42.8406,42.8773,42.7829,42.8668,93158.1828
2005-08-24 11:15:00,81.7,82.08,81.67,81.99,166502.4630541872,42.8511,43.0504,42.8354,43.0032,166502.4631
2005-08-24 11:20:00,81.99,82.11,81.88,81.99,120087.57525998904,43.0032,43.0661,42.9455,43.0032,120087.5753
2005-08-24 11:25:00,81.94,82.08,81.83,81.9,88122.60536398468,42.977,43.0504,42.9193,42.956,88122.6054
2005-08-24 11:30:00,81.9,81.94,81.82,81.94,69512.8626163109,42.956,42.977,42.914,42.977,69512.8626
2005-08-24 11:35:00,81.94,82.07,81.86,82.02,84510.12588943624,42.977,43.0452,42.935,43.0189,84510.1259
2005-08-24 11:40:00,82.0,82.21,82.0,82.16,103338.80678708263,43.0085,43.1186,43.0085,43.0924,103338.8068
2005-08-24 11:45:00,82.16,82.39,81.99,82.06,208538.5878489327,43.0924,43.213,43.0032,43.0399,208538.5878
2005-08-24 11:50:00,82.02,82.26,82.02,82.17,62616.310892172965,43.0189,43.1448,43.0189,43.0976,62616.3109
2005-08-24 11:55:00,82.16,82.34,82.16,82.26,74110.56376573618,43.0924,43.1868,43.0924,43.1448,74110.5638
2005-08-24 12:00:00,82.27,82.29,82.11,82.15,51778.87246852765,43.1501,43.1606,43.0661,43.0871,51778.8725
2005-08-24 12:05:00,82.15,82.21,82.11,82.21,45101.25889436234,43.0871,43.1186,43.0661,43.1186,45101.2589
2005-08-24 12:10:00,82.21,82.21,82.12,82.21,52983.03229337712,43.1186,43.1186,43.0714,43.1186,52983.0323
2005-08-24 12:15:00,82.21,82.29,82.16,82.24,56923.91899288452,43.1186,43.1606,43.0924,43.1343,56923.919
2005-08-24 12:20:00,82.25,82.37,82.24,82.37,73672.68746579092,43.1396,43.2025,43.1343,43.2025,73672.6875
2005-08-24 12:25:00,82.37,82.65,82.35,82.49,97646.4148877942,43.2025,43.3494,43.192,43.2655,97646.4149
2005-08-24 12:30:00,82.5,82.5,82.31,82.35,56923.91899288452,43.2707,43.2707,43.171,43.192,56923.919
2005-08-24 12:35:00,82.34,82.49,82.26,82.36,51997.81061850028,43.1868,43.2655,43.1448,43.1973,51997.8106
2005-08-24 12:40:00,82.36,82.41,82.26,82.27,30760.8100711549,43.1973,43.2235,43.1448,43.1501,30760.8101
2005-08-24 12:45:00,82.28,82.4,82.24,82.37,48275.86206896552,43.1553,43.2182,43.1343,43.2025,48275.8621
2005-08-24 12:50:00,82.37,82.43,82.26,82.35,38204.707170224414,43.2025,43.234,43.1448,43.192,38204.7072
2005-08-24 12:55:00,82.35,82.42,82.32,82.41,30760.8100711549,43.192,43.2287,43.1763,43.2235,30760.8101
2005-08-24 13:00:00,82.42,82.44,82.34,82.4,41269.84126984127,43.2287,43.2392,43.1868,43.2182,41269.8413
2005-08-24 13:05:00,82.4,82.41,82.22,82.29,33825.94417077176,43.2182,43.2235,43.1238,43.1606,33825.9442
2005-08-24 13:10:00,82.31,82.4,82.26,82.26,57252.32621784346,43.171,43.2182,43.1448,43.1448,57252.3262
2005-08-24 13:15:00,82.26,82.38,82.23,82.23,37110.01642036125,43.1448,43.2078,43.1291,43.1291,37110.0164
2005-08-24 13:20:00,82.23,82.32,82.21,82.28,30760.8100711549,43.1291,43.1763,43.1186,43.1553,30760.8101
2005-08-24 13:25:00,82.31,82.32,82.08,82.11,56048.16639299398,43.171,43.1763,43.0504,43.0661,56048.1664
2005-08-24 13:30:00,82.11,82.23,82.08,82.23,27476.73782156541,43.0661,43.1291,43.0504,43.1291,27476.7378
2005-08-24 13:35:00,82.21,82.3,82.21,82.21,37985.76902025178,43.1186,43.1658,43.1186,43.1186,37985.769
2005-08-24 13:40:00,82.21,82.31,82.1,82.26,46524.356869184456,43.1186,43.171,43.0609,43.1448,46524.3569
2005-08-24 13:45:00,82.26,82.31,82.21,82.27,47290.640394088674,43.1448,43.171,43.1186,43.1501,47290.6404
2005-08-24 13:50:00,82.28,82.41,82.28,82.31,62068.96551724138,43.1553,43.2235,43.1553,43.171,62068.9655
2005-08-24 13:55:00,82.33,82.49,82.33,82.4,51997.81061850028,43.1815,43.2655,43.1815,43.2182,51997.8106
2005-08-24 14:00:00,82.41,82.44,82.33,82.44,27586.206896551725,43.2235,43.2392,43.1815,43.2392,27586.2069
2005-08-24 14:05:00,82.45,82.53,82.42,82.47,44116.03721948549,43.2445,43.2864,43.2287,43.255,44116.0372
2005-08-24 14:10:00,82.47,82.58,82.45,82.58,49042.14559386973,43.255,43.3127,43.2445,43.3127,49042.1456
2005-08-24 14:15:00,82.56,82.58,82.46,82.57,34701.69677066229,43.3022,43.3127,43.2497,43.3074,34701.6968
2005-08-24 14:20:00,82.56,82.74,82.54,82.68,136288.9983579639,43.3022,43.3966,43.2917,43.3651,136288.9984
2005-08-24 14:25:00,82.67,82.85,82.64,82.79,91187.73946360154,43.3599,43.4543,43.3441,43.4228,91187.7395
2005-08-24 14:30:00,82.8,82.88,82.69,82.88,107498.63163656268,43.428,43.47,43.3704,43.47,107498.6316
2005-08-24 14:35:00,82.88,83.03,82.87,82.94,138368.9107827039,43.47,43.5487,43.4648,43.5015,138368.9108
2005-08-24 14:40:00,82.93,83.01,82.78,82.98,101477.83251231528,43.4962,43.5382,43.4176,43.5225,101477.8325
2005-08-24 14:45:00,82.97,83.01,82.84,82.91,105637.6573617953,43.5172,43.5382,43.449,43.4857,105637.6574
2005-08-24 14:50:00,82.92,82.93,82.67,82.79,108812.26053639848,43.491,43.4962,43.3599,43.4228,108812.2605
2005-08-24 14:55:00,82.81,82.85,82.64,82.67,145922.2769567597,43.4333,43.4543,43.3441,43.3599,145922.277
2005-08-24 15:00:00,82.66,82.67,82.21,82.43,120744.38970990696,43.3546,43.3599,43.1186,43.234,120744.3897
2005-08-24 15:05:00,82.44,82.76,82.4,82.53,155117.6792556103,43.2392,43.4071,43.2182,43.2864,155117.6793
2005-08-24 15:10:00,82.43,82.62,82.36,82.39,141762.4521072797,43.234,43.3336,43.1973,43.213,141762.4521
2005-08-24 15:15:00,82.37,82.61,82.33,82.57,121072.79693486592,43.2025,43.3284,43.1815,43.3074,121072.7969
2005-08-24 15:20:00,82.57,82.64,82.43,82.53,69074.98631636563,43.3074,43.3441,43.234,43.2864,69074.9863
2005-08-24 15:25:00,82.53,82.63,82.43,82.53,68199.2337164751,43.2864,43.3389,43.234,43.2864,68199.2337
2005-08-24 15:30:00,82.55,82.55,82.24,82.32,103448.27586206896,43.2969,43.2969,43.1343,43.1763,103448.2759
2005-08-24 15:35:00,82.37,82.66,82.32,82.61,78927.2030651341,43.2025,43.3546,43.1763,43.3284,78927.2031
2005-08-24 15:40:00,82.62,82.76,82.51,82.51,97865.35303776684,43.3336,43.4071,43.2759,43.2759,97865.353
2005-08-24 15:45:00,82.52,82.57,82.44,82.54,65790.91406677614,43.2812,43.3074,43.2392,43.2917,65790.9141
2005-08-24 15:50:00,82.53,82.65,82.45,82.59,94471.81171319104,43.2864,43.3494,43.2445,43.3179,94471.8117
2005-08-24 15:55:00,82.57,82.82,82.57,82.71,130706.07553366174,43.3074,43.4385,43.3074,43.3808,130706.0755
2005-08-25 09:30:00,82.31,82.31,81.67,82.04,180733.4428024084,43.171,43.171,42.8354,43.0294,180733.4428
2005-08-25 09:35:00,82.11,82.12,81.8,81.8,100821.01806239736,43.0661,43.0714,42.9036,42.9036,100821.0181
2005-08-25 09:40:00,81.81,81.97,81.5,81.85,121291.73508483854,42.9088,42.9927,42.7462,42.9298,121291.7351
2005-08-25 09:45:00,81.9,82.13,81.69,81.99,102353.5851122058,42.956,43.0766,42.8459,43.0032,102353.5851
2005-08-25 09:50:00,81.99,82.09,81.5,81.79,122605.36398467432,43.0032,43.0557,42.7462,42.8983,122605.364
2005-08-25 09:55:00,81.86,81.97,81.7,81.85,109906.95128626164,42.935,42.9927,42.8511,42.9298,109906.9513
2005-08-25 10:00:00,81.83,81.97,81.8,81.91,43568.69184455391,42.9193,42.9927,42.9036,42.9612,43568.6918
2005-08-25 10:05:00,81.92,82.14,81.81,82.0,90421.45593869733,42.9665,43.0819,42.9088,43.0085,90421.4559
2005-08-25 10:10:00,81.89,82.01,81.85,81.96,41050.90311986864,42.9508,43.0137,42.9298,42.9875,41050.9031
2005-08-25 10:15:00,81.96,82.11,81.88,82.09,109359.60591133006,42.9875,43.0661,42.9455,43.0557,109359.6059
2005-08-25 10:20:00,82.02,82.36,82.02,82.31,95347.56431308156,43.0189,43.1973,43.0189,43.171,95347.5643
2005-08-25 10:25:00,82.33,82.43,82.12,82.14,82211.27531472359,43.1815,43.234,43.0714,43.0819,82211.2753
2005-08-25 10:30:00,82.24,82.24,81.95,82.06,151614.66885604817,43.1343,43.1343,42.9822,43.0399,151614.6689
2005-08-25 10:35:00,82.06,82.27,81.94,82.16,90530.92501368363,43.0399,43.1501,42.977,43.0924,90530.925
2005-08-25 10:40:00,82.11,82.2,81.92,81.92,60536.39846743296,43.0661,43.1134,42.9665,42.9665,60536.3985
2005-08-25 10:45:00,81.92,81.95,81.8,81.85,72687.46579091407,42.9665,42.9822,42.9036,42.9298,72687.4658
2005-08-25 10:50:00,81.85,82.08,81.8,81.82,115489.87411056376,42.9298,43.0504,42.9036,42.914,115489.8741
2005-08-25 10:55:00,81.82,81.94,81.8,81.81,31746.031746031746,42.914,42.977,42.9036,42.9088,31746.0317
2005-08-25 11:00:00,81.81,82.0,81.8,81.85,72249.5894909688,42.9088,43.0085,42.9036,42.9298,72249.5895
2005-08-25 11:05:00,81.83,81.89,81.72,81.79,84838.53311439519,42.9193,42.9508,42.8616,42.8983,84838.5331
2005-08-25 11:10:00,81.79,81.8,81.68,81.78,74657.90914066776,42.8983,42.9036,42.8406,42.8931,74657.9091
2005-08-25 11:15:00,81.79,81.9,81.72,81.73,43568.69184455391,42.8983,42.956,42.8616,42.8668,43568.6918
2005-08-25 11:20:00,81.72,81.75,81.59,81.65,67104.54296661193,42.8616,42.8773,42.7934,42.8249,67104.543
2005-08-25 11:25:00,81.64,81.65,81.54,81.58,34482.75862068966,42.8196,42.8249,42.7672,42.7882,34482.7586
2005-08-25 11:30:00,81.58,81.66,81.51,81.64,77723.04324028462,42.7882,42.8301,42.7515,42.8196,77723.0432
2005-08-25 11:35:00,81.67,81.67,81.47,81.48,64696.223316912976,42.8354,42.8354,42.7305,42.7357,64696.2233
2005-08-25 11:40:00,81.48,81.57,81.47,81.57,40941.43404488232,42.7357,42.7829,42.7305,42.7829,40941.434
2005-08-25 11:45:00,81.57,81.66,81.51,81.66,49042.14559386973,42.7829,42.8301,42.7515,42.8301,49042.1456
2005-08-25 11:50:00,81.66,81.66,81.57,81.6,33825.94417077176,42.8301,42.8301,42.7829,42.7987,33825.9442
2005-08-25 11:55:00,81.59,81.6,81.52,81.6,35358.511220580185,42.7934,42.7987,42.7567,42.7987,35358.5112
2005-08-25 12:00:00,81.59,81.65,81.59,81.61,28024.08319649699,42.7934,42.8249,42.7934,42.8039,28024.0832
2005-08-25 12:05:00,81.61,81.8,81.6,81.73,63711.00164203613,42.8039,42.9036,42.7987,42.8668,63711.0016
2005-08-25 12:10:00,81.72,81.72,81.53,81.57,32183.90804597701,42.8616,42.8616,42.7619,42.7829,32183.908
2005-08-25 12:15:00,81.53,81.55,81.38,81.38,40394.08866995074,42.7619,42.7724,42.6833,42.6833,40394.0887
2005-08-25 12:20:00,81.39,81.53,81.37,81.48,46743.29501915709,42.6885,42.7619,42.678,42.7357,46743.295
2005-08-25 12:25:00,81.49,81.67,81.45,81.62,31636.56267104543,42.741,42.8354,42.72,42.8091,31636.5627
2005-08-25 12:30:00,81.65,81.69,81.58,81.64,27038.861521620143,42.8249,42.8459,42.7882,42.8196,27038.8615
2005-08-25 12:35:00,81.7,81.76,81.64,81.71,33278.598795840175,42.8511,42.8826,42.8196,42.8563,33278.5988
2005-08-25 12:40:00,81.71,81.78,81.64,81.73,65353.03776683087,42.8563,42.8931,42.8196,42.8668,65353.0378
2005-08-25 12:45:00,81.73,81.79,81.59,81.69,29009.30487137384,42.8668,42.8983,42.7934,42.8459,29009.3049
2005-08-25 12:50:00,81.69,81.74,81.65,81.69,29228.243021346472,42.8459,42.8721,42.8249,42.8459,29228.243
2005-08-25 12:55:00,81.69,81.76,81.68,81.69,35686.91844553914,42.8459,42.8826,42.8406,42.8459,35686.9184
2005-08-25 13:00:00,81.69,81.71,81.67,81.68,23316.912972085385,42.8459,42.8563,42.8354,42.8406,23316.913
2005-08-25 13:05:00,81.69,81.76,81.69,81.69,33607.00602079913,42.8459,42.8826,42.8459,42.8459,33607.006
2005-08-25 13:10:00,81.69,81.73,81.67,81.72,27367.26874657909,42.8459,42.8668,42.8354,42.8616,27367.2687
2005-08-25 13:15:00,81.7,81.81,81.7,81.81,68527.64094143405,42.8511,42.9088,42.8511,42.9088,68527.6409
2005-08-25 13:20:00,81.83,82.07,81.83,81.92,75862.06896551725,42.9193,43.0452,42.9193,42.9665,75862.069
2005-08-25 13:25:00,81.92,81.97,81.85,81.91,44334.97536945813,42.9665,42.9927,42.9298,42.9612,44334.9754
2005-08-25 13:30:00,81.91,81.99,81.84,81.9,46195.94964422551,42.9612,43.0032,42.9245,42.956,46195.9496
2005-08-25 13:35:00,81.91,82.07,81.9,82.03,40503.557744937054,42.9612,43.0452,42.956,43.0242,40503.5577
2005-08-25 13:40:00,82.03,82.07,82.0,82.01,52435.68691844554,43.0242,43.0452,43.0085,43.0137,52435.6869
2005-08-25 13:45:00,82.03,82.17,82.01,82.01,71811.71319102353,43.0242,43.0976,43.0137,43.0137,71811.7132
2005-08-25 13:50:00,82.0,82.07,81.99,82.0,41050.90311986864,43.0085,43.0452,43.0032,43.0085,41050.9031
2005-08-25 13:55:00,82.0,82.05,82.0,82.03,22003.28407224959,43.0085,43.0347,43.0085,43.0242,22003.2841
2005-08-25 14:00:00,82.02,82.11,82.0,82.11,53420.90859332239,43.0189,43.0661,43.0085,43.0661,53420.9086
2005-08-25 14:05:00,82.11,82.21,82.1,82.14,33935.41324575808,43.0661,43.1186,43.0609,43.0819,33935.4132
2005-08-25 14:10:00,82.19,82.26,82.15,82.22,98412.69841269842,43.1081,43.1448,43.0871,43.1238,98412.6984
2005-08-25 14:15:00,82.22,82.23,82.05,82.13,50574.71264367816,43.1238,43.1291,43.0347,43.0766,50574.7126
2005-08-25 14:20:00,82.13,82.26,82.11,82.25,38752.052545156,43.0766,43.1448,43.0661,43.1396,38752.0525
2005-08-25 14:25:00,82.25,82.26,82.13,82.21,46305.41871921183,43.1396,43.1448,43.0766,43.1186,46305.4187
2005-08-25 14:30:00,82.21,82.3,82.2,82.28,31855.500821018064,43.1186,43.1658,43.1134,43.1553,31855.5008
2005-08-25 14:35:00,82.28,82.28,81.94,81.96,66995.07389162562,43.1553,43.1553,42.977,42.9875,66995.0739
2005-08-25 14:40:00,81.96,82.09,81.95,82.01,36015.32567049809,42.9875,43.0557,42.9822,43.0137,36015.3257
2005-08-25 14:45:00,82.01,82.07,81.96,82.0,43349.75369458128,43.0137,43.0452,42.9875,43.0085,43349.7537
2005-08-25 14:50:00,82.01,82.02,81.87,81.94,32950.19157088123,43.0137,43.0189,42.9403,42.977,32950.1916
2005-08-25 14:55:00,81.96,82.19,81.96,82.19,33716.47509578544,42.9875,43.1081,42.9875,43.1081,33716.4751
2005-08-25 15:00:00,82.18,82.2,82.07,82.1,35467.98029556651,43.1029,43.1134,43.0452,43.0609,35467.9803
2005-08-25 15:05:00,82.1,82.1,81.97,82.0,55500.8210180624,43.0609,43.0609,42.9927,43.0085,55500.821
2005-08-25 15:10:00,82.0,82.07,81.88,81.89,63492.06349206349,43.0085,43.0452,42.9455,42.9508,63492.0635
2005-08-25 15:15:00,81.89,81.99,81.8,81.87,59003.831417624526,42.9508,43.0032,42.9036,42.9403,59003.8314
2005-08-25 15:20:00,81.9,81.99,81.8,81.95,39737.27422003284,42.956,43.0032,42.9036,42.9822,39737.2742
2005-08-25 15:25:00,81.96,81.99,81.74,81.79,71154.89874110564,42.9875,43.0032,42.8721,42.8983,71154.8987
2005-08-25 15:30:00,81.81,81.88,81.74,81.79,67104.54296661193,42.9088,42.9455,42.8721,42.8983,67104.543
2005-08-25 15:35:00,81.79,81.85,81.76,81.83,22222.222222222223,42.8983,42.9298,42.8826,42.9193,22222.2222
2005-08-25 15:40:00,81.84,81.89,81.82,81.88,32840.72249589491,42.9245,42.9508,42.914,42.9455,32840.7225
2005-08-25 15:45:00,81.86,81.93,81.84,81.92,47509.5785440613,42.935,42.9717,42.9245,42.9665,47509.5785
2005-08-25 15:50:00,81.92,81.93,81.77,81.78,82101.80623973727,42.9665,42.9717,42.8878,42.8931,82101.8062
2005-08-25 15:55:00,81.78,81.81,81.74,81.77,85823.75478927203,42.8931,42.9088,42.8721,42.8878,85823.7548
2005-08-26 09:30:00,81.78,82.11,81.33,81.59,140996.16858237548,42.8931,43.0661,42.657,42.7934,140996.1686
2005-08-26 09:35:00,81.62,81.79,81.52,81.78,67651.88834154351,42.8091,42.8983,42.7567,42.8931,67651.8883
2005-08-26 09:40:00,81.79,82.17,81.79,82.16,96770.66228790367,42.8983,43.0976,42.8983,43.0924,96770.6623
2005-08-26 09:45:00,82.17,82.33,81.9,81.9,104214.55938697318,43.0976,43.1815,42.956,42.956,104214.5594
2005-08-26 09:50:00,81.94,82.12,81.9,81.97,89655.1724137931,42.977,43.0714,42.956,42.9927,89655.1724
2005-08-26 09:55:00,82.05,82.33,81.97,82.25,117022.4411603722,43.0347,43.1815,42.9927,43.1396,117022.4412
2005-08-26 10:00:00,82.22,82.22,82.03,82.1,66447.72851669404,43.1238,43.1238,43.0242,43.0609,66447.7285
2005-08-26 10:05:00,82.13,82.23,82.11,82.12,59113.30049261084,43.0766,43.1291,43.0661,43.0714,59113.3005
2005-08-26 10:10:00,82.14,82.19,82.07,82.14,57909.14066776136,43.0819,43.1081,43.0452,43.0819,57909.1407
2005-08-26 10:15:00,82.18,82.2,81.26,82.09,36124.7947454844,43.1029,43.1134,42.6203,43.0557,36124.7947
2005-08-26 10:20:00,82.07,82.07,81.94,81.94,59551.17679255611,43.0452,43.0452,42.977,42.977,59551.1768
2005-08-26 10:25:00,81.96,82.11,81.95,81.95,57252.32621784346,42.9875,43.0661,42.9822,42.9822,57252.3262
2005-08-26 10:30:00,81.95,82.12,81.95,82.11,36672.14012041599,42.9822,43.0714,42.9822,43.0661,36672.1401
2005-08-26 10:35:00,82.11,82.13,82.08,82.09,38204.707170224414,43.0661,43.0766,43.0504,43.0557,38204.7072
2005-08-26 10:40:00,82.1,82.11,81.99,82.08,80131.36288998359,43.0609,43.0661,43.0032,43.0504,80131.3629
2005-08-26 10:45:00,82.1,82.11,81.96,82.03,36453.20197044335,43.0609,43.0661,42.9875,43.0242,36453.202
2005-08-26 10:50:00,82.07,82.07,82.0,82.01,17296.113847837987,43.0452,43.0452,43.0085,43.0137,17296.1138
2005-08-26 10:55:00,82.0,82.06,81.98,82.03,27914.61412151068,43.0085,43.0399,42.998,43.0242,27914.6141
2005-08-26 11:00:00,82.02,82.03,81.9,81.9,38752.052545156,43.0189,43.0242,42.956,42.956,38752.0525
2005-08-26 11:05:00,81.9,81.93,81.8,81.8,49151.61466885605,42.956,42.9717,42.9036,42.9036,49151.6147
2005-08-26 11:10:00,81.76,81.79,81.58,81.6,53858.78489326766,42.8826,42.8983,42.7882,42.7987,53858.7849
2005-08-26 11:15:00,81.61,81.61,81.38,81.5,92172.96113847838,42.8039,42.8039,42.6833,42.7462,92172.9611
2005-08-26 11:20:00,81.48,81.54,81.14,81.14,105528.18828680896,42.7357,42.7672,42.5574,42.5574,105528.1883
2005-08-26 11:25:00,81.16,81.3,81.05,81.19,89326.76518883416,42.5679,42.6413,42.5102,42.5836,89326.7652
2005-08-26 11:30:00,81.19,81.35,81.07,81.26,66557.19759168035,42.5836,42.6675,42.5207,42.6203,66557.1976
2005-08-26 11:35:00,81.22,81.27,81.03,81.08,59003.831417624526,42.5993,42.6256,42.4997,42.5259,59003.8314
2005-08-26 11:40:00,81.1,81.19,81.08,81.19,52107.27969348659,42.5364,42.5836,42.5259,42.5836,52107.2797
2005-08-26 11:45:00,81.13,81.4,81.13,81.24,45539.13519430761,42.5521,42.6938,42.5521,42.6098,45539.1352
2005-08-26 11:50:00,81.24,81.59,81.23,81.53,81663.92993979201,42.6098,42.7934,42.6046,42.7619,81663.9299
2005-08-26 11:55:00,81.51,81.54,81.38,81.48,24411.60372194855,42.7515,42.7672,42.6833,42.7357,24411.6037
2005-08-26 12:00:00,81.47,81.58,81.46,81.52,22769.567597153804,42.7305,42.7882,42.7252,42.7567,22769.5676
2005-08-26 12:05:00,81.52,81.9,81.52,81.9,85933.22386425835,42.7567,42.956,42.7567,42.956,85933.2239
2005-08-26 12:10:00,81.89,82.03,81.88,81.88,102025.17788724686,42.9508,43.0242,42.9455,42.9455,102025.1779
2005-08-26 12:15:00,81.93,82.05,81.81,81.99,64805.69239189929,42.9717,43.0347,42.9088,43.0032,64805.6924
2005-08-26 12:20:00,81.99,82.05,81.89,81.92,65462.50684181719,43.0032,43.0347,42.9508,42.9665,65462.5068
2005-08-26 12:25:00,81.93,82.0,81.92,81.94,33059.660645867545,42.9717,43.0085,42.9665,42.977,33059.6606
2005-08-26 12:30:00,81.93,82.11,81.91,81.91,52326.21784345923,42.9717,43.0661,42.9612,42.9612,52326.2178
2005-08-26 12:35:00,81.91,82.0,81.91,81.99,15435.139573070608,42.9612,43.0085,42.9612,43.0032,15435.1396
2005-08-26 12:40:00,81.98,82.02,81.92,81.92,25834.701696770662,42.998,43.0189,42.9665,42.9665,25834.7017
2005-08-26 12:45:00,81.92,81.97,81.78,81.79,31746.031746031746,42.9665,42.9927,42.8931,42.8983,31746.0317
2005-08-26 12:50:00,81.79,81.89,81.75,81.86,52654.62506841817,42.8983,42.9508,42.8773,42.935,52654.6251
2005-08-26 12:55:00,81.83,81.9,81.76,81.9,42364.53201970444,42.9193,42.956,42.8826,42.956,42364.532
2005-08-26 13:00:00,81.9,82.08,81.9,82.08,52216.748768472906,42.956,43.0504,42.956,43.0504,52216.7488
2005-08-26 13:05:00,82.08,82.11,82.03,82.1,32621.78434592228,43.0504,43.0661,43.0242,43.0609,32621.7843
2005-08-26 13:10:00,82.09,82.21,82.09,82.11,40831.964969896006,43.0557,43.1186,43.0557,43.0661,40831.965
2005-08-26 13:15:00,82.09,82.16,82.03,82.03,39189.92884510126,43.0557,43.0924,43.0242,43.0242,39189.9288
2005-08-26 13:20:00,82.03,82.1,82.02,82.08,42145.593869731805,43.0242,43.0609,43.0189,43.0504,42145.5939
2005-08-26 13:25:00,82.06,82.18,82.06,82.11,47619.04761904762,43.0399,43.1029,43.0399,43.0661,47619.0476
2005-08-26 13:30:00,82.11,82.17,82.08,82.17,16420.361247947454,43.0661,43.0976,43.0504,43.0976,16420.3612
2005-08-26 13:35:00,82.16,82.18,82.05,82.05,18500.27367268747,43.0924,43.1029,43.0347,43.0347,18500.2737
2005-08-26 13:40:00,82.07,82.1,82.02,82.06,22879.03667214012,43.0452,43.0609,43.0189,43.0399,22879.0367
2005-08-26 13:45:00,82.06,82.07,81.95,81.96,44553.91351943076,43.0399,43.0452,42.9822,42.9875,44553.9135
2005-08-26 13:50:00,81.97,82.03,81.93,81.99,35577.44937055282,42.9927,43.0242,42.9717,43.0032,35577.4494
2005-08-26 13:55:00,81.99,82.0,81.93,81.93,36562.67104542967,43.0032,43.0085,42.9717,42.9717,36562.671
2005-08-26 14:00:00,81.95,81.99,81.79,81.86,35139.57307060756,42.9822,43.0032,42.8983,42.935,35139.5731
2005-08-26 14:05:00,81.85,81.97,81.82,81.96,28461.959496442258,42.9298,42.9927,42.914,42.9875,28461.9595
2005-08-26 14:10:00,81.96,82.03,81.9,82.0,35249.04214559387,42.9875,43.0242,42.956,43.0085,35249.0421
2005-08-26 14:15:00,82.01,82.02,81.87,81.87,60974.27476737822,43.0137,43.0189,42.9403,42.9403,60974.2748
2005-08-26 14:20:00,81.88,81.9,81.41,81.45,158949.09688013137,42.9455,42.956,42.699,42.72,158949.0969
2005-08-26 14:25:00,81.45,81.76,81.31,81.58,139135.1943076081,42.72,42.8826,42.6466,42.7882,139135.1943
2005-08-26 14:30:00,81.56,81.62,81.4,81.45,131910.2353585112,42.7777,42.8091,42.6938,42.72,131910.2354
2005-08-26 14:35:00,81.43,81.53,81.38,81.41,82101.80623973727,42.7095,42.7619,42.6833,42.699,82101.8062
2005-08-26 14:40:00,81.39,81.39,81.12,81.19,137602.62725779967,42.6885,42.6885,42.5469,42.5836,137602.6273
2005-08-26 14:45:00,81.2,81.22,80.9,80.94,81554.46086480569,42.5889,42.5993,42.4315,42.4525,81554.4609
2005-08-26 14:50:00,80.93,81.16,80.9,81.13,78051.45046524357,42.4472,42.5679,42.4315,42.5521,78051.4505
2005-08-26 14:55:00,81.15,81.16,80.97,80.97,76409.41434044883,42.5626,42.5679,42.4682,42.4682,76409.4143
2005-08-26 15:00:00,80.98,81.17,80.97,81.15,71702.24411603723,42.4735,42.5731,42.4682,42.5626,71702.2441
2005-08-26 15:05:00,81.15,81.32,81.1,81.16,63492.06349206349,42.5626,42.6518,42.5364,42.5679,63492.0635
2005-08-26 15:10:00,81.18,81.18,81.08,81.13,52107.27969348659,42.5784,42.5784,42.5259,42.5521,52107.2797
2005-08-26 15:15:00,81.14,81.26,81.12,81.14,59879.58401751505,42.5574,42.6203,42.5469,42.5574,59879.584
2005-08-26 15:20:00,81.14,81.21,81.13,81.16,31308.155446086483,42.5574,42.5941,42.5521,42.5679,31308.1554
2005-08-26 15:25:00,81.18,81.37,81.15,81.35,70279.14614121511,42.5784,42.678,42.5626,42.6675,70279.1461
2005-08-26 15:30:00,81.36,81.54,81.35,81.51,68089.76464148879,42.6728,42.7672,42.6675,42.7515,68089.7646
2005-08-26 15:35:00,81.5,81.57,81.47,81.56,54296.66119321292,42.7462,42.7829,42.7305,42.7777,54296.6612
2005-08-26 15:40:00,81.54,81.69,81.5,81.52,64477.28516694034,42.7672,42.8459,42.7462,42.7567,64477.2852
2005-08-26 15:45:00,81.51,81.58,81.41,81.48,72468.52764094144,42.7515,42.7882,42.699,42.7357,72468.5276
2005-08-26 15:50:00,81.48,81.5,81.39,81.41,53968.25396825397,42.7357,42.7462,42.6885,42.699,53968.254
2005-08-26 15:55:00,81.41,81.67,81.39,81.61,157088.12260536398,42.699,42.8354,42.6885,42.8039,157088.1226
2005-08-29 09:30:00,83.49,84.03,83.13,83.4,441050.9031198687,43.7899,44.0732,43.6011,43.7427,441050.9031
2005-08-29 09:35:00,83.41,83.72,83.34,83.44,210399.56212370007,43.748,43.9106,43.7113,43.7637,210399.5621
2005-08-29 09:40:00,83.44,83.44,83.05,83.2,164203.61247947454,43.7637,43.7637,43.5592,43.6378,164203.6125
2005-08-29 09:45:00,83.26,83.31,82.72,82.76,183579.63875205256,43.6693,43.6955,43.3861,43.4071,183579.6388
2005-08-29 09:50:00,82.76,82.78,81.31,81.81,226929.39244663384,43.4071,43.4176,42.6466,42.9088,226929.3924
2005-08-29 09:55:00,81.76,82.67,81.76,82.38,271373.8368910783,42.8826,43.3599,42.8826,43.2078,271373.8369
2005-08-29 10:00:00,82.38,82.67,82.13,82.17,175697.86535303778,43.2078,43.3599,43.0766,43.0976,175697.8654
2005-08-29 10:05:00,82.21,83.04,82.12,82.76,160481.6639299398,43.1186,43.5539,43.0714,43.4071,160481.6639
2005-08-29 10:10:00,82.83,83.04,82.67,82.68,147126.4367816092,43.4438,43.5539,43.3599,43.3651,147126.4368
2005-08-29 10:15:00,82.76,82.76,82.3,82.51,121182.26600985222,43.4071,43.4071,43.1658,43.2759,121182.266
2005-08-29 10:20:00,82.53,82.63,81.94,82.26,141215.10673234813,43.2864,43.3389,42.977,43.1448,141215.1067
2005-08-29 10:25:00,82.26,82.85,82.26,82.66,113738.36891078272,43.1448,43.4543,43.1448,43.3546,113738.3689
2005-08-29 10:30:00,82.76,82.9,82.63,82.88,74767.37821565408,43.4071,43.4805,43.3389,43.47,74767.3782
2005-08-29 10:35:00,82.9,82.97,82.63,82.76,84291.18773946361,43.4805,43.5172,43.3389,43.4071,84291.1877
2005-08-29 10:40:00,82.76,82.78,82.57,82.67,70935.96059113301,43.4071,43.4176,43.3074,43.3599,70935.9606
2005-08-29 10:45:00,82.67,82.69,82.37,82.5,58565.95511767926,43.3599,43.3704,43.2025,43.2707,58565.9551
2005-08-29 10:50:00,82.45,82.57,82.43,82.44,80459.77011494253,43.2445,43.3074,43.234,43.2392,80459.7701
2005-08-29 10:55:00,82.49,82.62,82.43,82.59,50246.30541871922,43.2655,43.3336,43.234,43.3179,50246.3054
2005-08-29 11:00:00,82.6,82.76,82.53,82.76,56486.04269293925,43.3231,43.4071,43.2864,43.4071,56486.0427
2005-08-29 11:05:00,82.74,82.85,82.47,82.47,50684.18171866448,43.3966,43.4543,43.255,43.255,50684.1817
2005-08-29 11:10:00,82.49,82.59,82.3,82.39,58784.89326765189,43.2655,43.3179,43.1658,43.213,58784.8933
2005-08-29 11:15:00,82.35,82.39,82.28,82.38,57909.14066776136,43.192,43.213,43.1553,43.2078,57909.1407
2005-08-29 11:20:00,82.39,82.46,82.3,82.3,48713.73836891079,43.213,43.2497,43.1658,43.1658,48713.7384
2005-08-29 11:25:00,82.29,82.65,82.26,82.53,110454.29666119322,43.1606,43.3494,43.1448,43.2864,110454.2967
2005-08-29 11:30:00,82.5,82.62,82.48,82.57,45758.073344280245,43.2707,43.3336,43.2602,43.3074,45758.0733
2005-08-29 11:35:00,82.57,82.67,82.51,82.63,47837.985769020255,43.3074,43.3599,43.2759,43.3389,47837.9858
2005-08-29 11:40:00,82.63,82.76,82.54,82.74,88341.54351395731,43.3389,43.4071,43.2917,43.3966,88341.5435
2005-08-29 11:45:00,82.76,83.06,82.73,83.01,134537.49315818283,43.4071,43.5644,43.3913,43.5382,134537.4932
2005-08-29 11:50:00,83.01,83.04,82.91,82.97,76409.41434044883,43.5382,43.5539,43.4857,43.5172,76409.4143
2005-08-29 11:55:00,82.92,82.95,82.86,82.94,53858.78489326766,43.491,43.5067,43.4595,43.5015,53858.7849
2005-08-29 12:00:00,82.94,83.1,82.9,83.04,65353.03776683087,43.5015,43.5854,43.4805,43.5539,65353.0378
2005-08-29 12:05:00,83.03,83.1,82.95,83.05,39080.45977011495,43.5487,43.5854,43.5067,43.5592,39080.4598
2005-08-29 12:10:00,83.05,83.13,82.97,83.03,92829.77558839628,43.5592,43.6011,43.5172,43.5487,92829.7756
2005-08-29 12:15:00,83.03,83.25,83.01,83.13,75314.72359058567,43.5487,43.6641,43.5382,43.6011,75314.7236
2005-08-29 12:20:00,83.19,83.27,83.06,83.11,76737.82156540778,43.6326,43.6746,43.5644,43.5906,76737.8216
2005-08-29 12:25:00,83.11,83.11,82.79,82.85,56157.6354679803,43.5906,43.5906,43.4228,43.4543,56157.6355
2005-08-29 12:30:00,82.87,83.04,82.85,82.9,40065.6814449918,43.4648,43.5539,43.4543,43.4805,40065.6814
2005-08-29 12:35:00,82.93,82.97,82.81,82.85,29556.65024630542,43.4962,43.5172,43.4333,43.4543,29556.6502
2005-08-29 12:40:00,82.85,82.86,82.67,82.73,81882.86808976464,43.4543,43.4595,43.3599,43.3913,81882.8681
2005-08-29 12:45:00,82.72,82.74,82.67,82.74,42255.06294471812,43.3861,43.3966,43.3599,43.3966,42255.0629
2005-08-29 12:50:00,82.74,82.93,82.74,82.86,53639.84674329502,43.3966,43.4962,43.3966,43.4595,53639.8467
2005-08-29 12:55:00,82.89,82.9,82.77,82.77,24083.1964969896,43.4753,43.4805,43.4123,43.4123,24083.1965
2005-08-29 13:00:00,82.78,82.99,82.77,82.9,49151.61466885605,43.4176,43.5277,43.4123,43.4805,49151.6147
2005-08-29 13:05:00,82.9,82.9,82.72,82.85,57690.202517788726,43.4805,43.4805,43.3861,43.4543,57690.2025
2005-08-29 13:10:00,82.86,82.95,82.71,82.72,38314.17624521073,43.4595,43.5067,43.3808,43.3861,38314.1762
2005-08-29 13:15:00,82.72,82.86,82.72,82.79,29228.243021346472,43.3861,43.4595,43.3861,43.4228,29228.243
2005-08-29 13:20:00,82.78,82.81,82.58,82.66,51888.34154351396,43.4176,43.4333,43.3127,43.3546,51888.3415
2005-08-29 13:25:00,82.65,82.8,82.65,82.8,25834.701696770662,43.3494,43.428,43.3494,43.428,25834.7017
2005-08-29 13:30:00,82.8,82.9,82.79,82.85,31636.56267104543,43.428,43.4805,43.4228,43.4543,31636.5627
2005-08-29 13:35:00,82.85,82.85,82.74,82.77,34044.88232074439,43.4543,43.4543,43.3966,43.4123,34044.8823
2005-08-29 13:40:00,82.74,82.82,82.69,82.69,36453.20197044335,43.3966,43.4385,43.3704,43.3704,36453.202
2005-08-29 13:45:00,82.69,82.69,82.43,82.44,87684.7290640394,43.3704,43.3704,43.234,43.2392,87684.7291
2005-08-29 13:50:00,82.43,82.57,82.43,82.53,106403.9408866995,43.234,43.3074,43.234,43.2864,106403.9409
2005-08-29 13:55:00,82.55,82.57,82.4,82.4,65790.91406677614,43.2969,43.3074,43.2182,43.2182,65790.9141
2005-08-29 14:00:00,82.42,82.5,82.35,82.41,56704.98084291188,43.2287,43.2707,43.192,43.2235,56704.9808
2005-08-29 14:05:00,82.41,82.7,82.41,82.7,61521.6201423098,43.2235,43.3756,43.2235,43.3756,61521.6201
2005-08-29 14:10:00,82.7,82.8,82.67,82.71,49698.96004378763,43.3756,43.428,43.3599,43.3808,49698.96
2005-08-29 14:15:00,82.71,82.76,82.64,82.75,37985.76902025178,43.3808,43.4071,43.3441,43.4018,37985.769
2005-08-29 14:20:00,82.74,82.91,82.73,82.9,57799.67159277504,43.3966,43.4857,43.3913,43.4805,57799.6716
2005-08-29 14:25:00,82.9,83.01,82.81,82.88,51012.58894362343,43.4805,43.5382,43.4333,43.47,51012.5889
2005-08-29 14:30:00,82.9,83.08,82.88,83.08,74767.37821565408,43.4805,43.5749,43.47,43.5749,74767.3782
2005-08-29 14:35:00,83.08,83.13,82.99,83.06,107608.100711549,43.5749,43.6011,43.5277,43.5644,107608.1007
2005-08-29 14:40:00,83.06,83.24,82.96,83.07,74767.37821565408,43.5644,43.6588,43.512,43.5697,74767.3782
2005-08-29 14:45:00,83.09,83.3,83.09,83.22,56376.57361795293,43.5802,43.6903,43.5802,43.6483,56376.5736
2005-08-29 14:50:00,83.21,83.22,83.14,83.22,47400.10946907499,43.6431,43.6483,43.6064,43.6483,47400.1095
2005-08-29 14:55:00,83.22,83.29,83.19,83.21,56267.10454296661,43.6483,43.685,43.6326,43.6431,56267.1045
2005-08-29 15:00:00,83.21,83.3,83.14,83.14,51997.81061850028,43.6431,43.6903,43.6064,43.6064,51997.8106
2005-08-29 15:05:00,83.15,83.31,83.11,83.27,87356.32183908047,43.6116,43.6955,43.5906,43.6746,87356.3218
2005-08-29 15:10:00,83.2,83.35,83.06,83.29,131472.35905856595,43.6378,43.7165,43.5644,43.685,131472.3591
2005-08-29 15:15:00,83.27,83.4,83.2,83.4,65790.91406677614,43.6746,43.7427,43.6378,43.7427,65790.9141
2005-08-29 15:20:00,83.4,83.57,83.38,83.49,171647.50957854406,43.7427,43.8319,43.7323,43.7899,171647.5096
2005-08-29 15:25:00,83.5,83.54,83.31,83.36,100164.20361247948,43.7952,43.8162,43.6955,43.7218,100164.2036
2005-08-29 15:30:00,83.36,83.52,83.36,83.45,142309.7974822113,43.7218,43.8057,43.7218,43.769,142309.7975
2005-08-29 15:35:00,83.46,83.52,83.44,83.49,124575.80733442804,43.7742,43.8057,43.7637,43.7899,124575.8073
2005-08-29 15:40:00,83.49,83.68,83.48,83.6,197810.61850027367,43.7899,43.8896,43.7847,43.8476,197810.6185
2005-08-29 15:45:00,83.6,83.73,83.59,83.66,198905.30925013684,43.8476,43.9158,43.8424,43.8791,198905.3093
2005-08-29 15:50:00,83.67,83.86,83.61,83.8,185878.4893267652,43.8844,43.984,43.8529,43.9525,185878.4893
2005-08-29 15:55:00,83.83,83.9,83.81,83.9,181609.19540229885,43.9683,44.005,43.9578,44.005,181609.1954
2005-08-30 09:30:00,84.12,84.41,84.02,84.41,364313.08155446086,44.1204,44.2725,44.0679,44.2725,364313.0816
2005-08-30 09:35:00,84.41,84.91,84.36,84.91,214121.5106732348,44.2725,44.5347,44.2463,44.5347,214121.5107
2005-08-30 09:40:00,84.83,85.55,84.68,85.41,358949.0968801314,44.4928,44.8704,44.4141,44.797,358949.0969
2005-08-30 09:45:00,85.37,85.59,85.18,85.23,352380.9523809524,44.776,44.8914,44.6763,44.7026,352380.9524
2005-08-30 09:50:00,85.25,85.25,84.69,84.7,376354.67980295565,44.7131,44.7131,44.4193,44.4246,376354.6798
2005-08-30 09:55:00,84.72,85.23,84.56,85.2,242474.0010946908,44.4351,44.7026,44.3512,44.6868,242474.0011
2005-08-30 10:00:00,85.19,85.5,85.18,85.39,244116.0372194855,44.6816,44.8442,44.6763,44.7865,244116.0372
2005-08-30 10:05:00,85.47,85.73,85.38,85.54,235905.85659551172,44.8284,44.9648,44.7812,44.8652,235905.8566
2005-08-30 10:10:00,85.53,85.87,85.53,85.87,293486.59003831417,44.8599,45.0382,44.8599,45.0382,293486.59
2005-08-30 10:15:00,85.87,85.96,85.59,85.87,215435.13957307063,45.0382,45.0854,44.8914,45.0382,215435.1396
2005-08-30 10:20:00,85.87,86.23,85.84,86.19,220689.6551724138,45.0382,45.2271,45.0225,45.2061,220689.6552
2005-08-30 10:25:00,86.18,86.65,85.97,86.65,279036.6721401204,45.2008,45.4473,45.0907,45.4473,279036.6721
2005-08-30 10:30:00,86.63,86.65,86.33,86.55,217296.113847838,45.4369,45.4473,45.2795,45.3949,217296.1138
2005-08-30 10:35:00,86.52,87.01,86.43,86.91,335522.7148330597,45.3792,45.6362,45.332,45.5837,335522.7148
2005-08-30 10:40:00,86.88,86.97,86.65,86.65,200985.22167487687,45.568,45.6152,45.4473,45.4473,200985.2217
2005-08-30 10:45:00,86.63,86.84,86.33,86.65,262835.2490421456,45.4369,45.547,45.2795,45.4473,262835.249
2005-08-30 10:50:00,86.65,87.6,86.63,87.6,407334.4280240832,45.4473,45.9456,45.4369,45.9456,407334.428
2005-08-30 10:55:00,87.56,87.92,87.39,87.51,337055.2818828681,45.9246,46.1135,45.8355,45.8984,337055.2819
2005-08-30 11:00:00,87.56,87.6,87.13,87.41,201642.0361247948,45.9246,45.9456,45.6991,45.846,201642.0361
2005-08-30 11:05:00,87.36,87.6,87.3,87.49,181280.7881773399,45.8197,45.9456,45.7883,45.8879,181280.7882
2005-08-30 11:10:00,87.48,87.5,87.24,87.39,92939.2446633826,45.8827,45.8932,45.7568,45.8355,92939.2447
2005-08-30 11:15:00,87.39,87.51,87.29,87.47,144827.58620689655,45.8355,45.8984,45.783,45.8774,144827.5862
2005-08-30 11:20:00,87.47,87.88,87.4,87.51,121839.08045977012,45.8774,46.0925,45.8407,45.8984,121839.0805
2005-08-30 11:25:00,87.51,87.56,87.15,87.19,196059.1133004926,45.8984,45.9246,45.7096,45.7306,196059.1133
2005-08-30 11:30:00,87.22,87.24,86.22,87.14,189272.03065134105,45.7463,45.7568,45.2218,45.7043,189272.0307
2005-08-30 11:35:00,87.15,87.38,87.0,87.32,120525.45155993431,45.7096,45.8302,45.6309,45.7988,120525.4516
2005-08-30 11:40:00,87.28,87.45,87.14,87.45,93705.5281882868,45.7778,45.8669,45.7043,45.8669,93705.5282
2005-08-30 11:45:00,87.41,87.6,87.41,87.59,98631.63656267105,45.846,45.9456,45.846,45.9404,98631.6366
2005-08-30 11:50:00,87.59,87.65,87.51,87.64,92063.49206349209,45.9404,45.9718,45.8984,45.9666,92063.4921
2005-08-30 11:55:00,87.65,87.65,87.35,87.39,103995.62123700057,45.9718,45.9718,45.8145,45.8355,103995.6212
2005-08-30 12:00:00,87.38,87.38,87.15,87.27,93048.71373836893,45.8302,45.8302,45.7096,45.7725,93048.7137
2005-08-30 12:05:00,87.28,87.42,87.25,87.35,64148.8779419814,45.7778,45.8512,45.762,45.8145,64148.8779
2005-08-30 12:10:00,87.34,87.35,87.15,87.15,83305.96606458676,45.8092,45.8145,45.7096,45.7096,83305.9661
2005-08-30 12:15:00,87.13,87.15,86.83,86.88,133333.33333333334,45.6991,45.7096,45.5418,45.568,133333.3333
2005-08-30 12:20:00,86.87,87.01,86.55,86.61,215654.07772304324,45.5627,45.6362,45.3949,45.4264,215654.0777
2005-08-30 12:25:00,86.6,86.63,86.34,86.51,208100.71154898743,45.4211,45.4369,45.2848,45.3739,208100.7115
2005-08-30 12:30:00,86.53,86.63,86.41,86.42,107498.63163656268,45.3844,45.4369,45.3215,45.3267,107498.6316
2005-08-30 12:35:00,86.42,86.5,86.23,86.24,129064.039408867,45.3267,45.3687,45.2271,45.2323,129064.0394
2005-08-30 12:40:00,86.24,86.87,86.22,86.86,116584.56486042694,45.2323,45.5627,45.2218,45.5575,116584.5649
2005-08-30 12:45:00,86.82,86.97,86.7,86.7,136070.06020799125,45.5365,45.6152,45.4736,45.4736,136070.0602
2005-08-30 12:50:00,86.69,86.78,86.52,86.78,71483.3059660646,45.4683,45.5155,45.3792,45.5155,71483.306
2005-08-30 12:55:00,86.75,86.86,86.69,86.76,81444.99178981938,45.4998,45.5575,45.4683,45.505,81444.9918
2005-08-30 13:00:00,86.79,86.92,86.65,86.86,55281.88286808976,45.5208,45.589,45.4473,45.5575,55281.8829
2005-08-30 13:05:00,86.83,87.01,86.76,86.98,136945.81280788177,45.5418,45.6362,45.505,45.6204,136945.8128
2005-08-30 13:10:00,87.01,87.33,87.01,87.29,116475.09578544062,45.6362,45.804,45.6362,45.783,116475.0958
2005-08-30 13:15:00,87.28,87.33,87.11,87.11,92720.30651340996,45.7778,45.804,45.6886,45.6886,92720.3065
2005-08-30 13:20:00,87.1,87.39,87.08,87.36,78598.79584017515,45.6834,45.8355,45.6729,45.8197,78598.7958
2005-08-30 13:25:00,87.3,87.49,87.3,87.49,70826.49151614669,45.7883,45.8879,45.7883,45.8879,70826.4915
2005-08-30 13:30:00,87.42,87.5,87.27,87.3,74110.56376573618,45.8512,45.8932,45.7725,45.7883,74110.5638
2005-08-30 13:35:00,87.3,87.34,87.03,87.04,108702.79146141215,45.7883,45.8092,45.6467,45.6519,108702.7915
2005-08-30 13:40:00,87.05,87.07,86.78,86.87,122058.01860974276,45.6571,45.6676,45.5155,45.5627,122058.0186
2005-08-30 13:45:00,86.9,87.28,86.86,87.15,115380.40503557744,45.5785,45.7778,45.5575,45.7096,115380.405
2005-08-30 13:50:00,87.17,87.5,87.11,87.43,79036.67214012041,45.7201,45.8932,45.6886,45.8565,79036.6721
2005-08-30 13:55:00,87.39,87.5,87.31,87.46,68308.70279146142,45.8355,45.8932,45.7935,45.8722,68308.7028
2005-08-30 14:00:00,87.42,87.46,87.29,87.33,103338.80678708263,45.8512,45.8722,45.783,45.804,103338.8068
2005-08-30 14:05:00,87.38,87.47,87.28,87.28,59332.23864258347,45.8302,45.8774,45.7778,45.7778,59332.2386
2005-08-30 14:10:00,87.3,87.47,87.27,87.39,77394.63601532567,45.7883,45.8774,45.7725,45.8355,77394.636
2005-08-30 14:15:00,87.39,87.47,87.18,87.19,102572.52326217844,45.8355,45.8774,45.7253,45.7306,102572.5233
2005-08-30 14:20:00,87.19,87.33,87.11,87.32,72140.12041598248,45.7306,45.804,45.6886,45.7988,72140.1204
2005-08-30 14:25:00,87.34,87.46,87.29,87.42,91078.27038861522,45.8092,45.8722,45.783,45.8512,91078.2704
2005-08-30 14:30:00,87.42,87.83,87.39,87.76,286152.16201423097,45.8512,46.0662,45.8355,46.0295,286152.162
2005-08-30 14:35:00,87.7,88.61,87.65,87.87,215435.13957307063,45.9981,46.4754,45.9718,46.0872,215435.1396
2005-08-30 14:40:00,87.86,88.61,87.83,87.84,195840.17515052,46.082,46.4754,46.0662,46.0715,195840.1752
2005-08-30 14:45:00,87.92,87.95,87.6,87.62,173617.95292829775,46.1135,46.1292,45.9456,45.9561,173617.9529
2005-08-30 14:50:00,87.63,87.7,87.39,87.49,105856.59551176793,45.9613,45.9981,45.8355,45.8879,105856.5955
2005-08-30 14:55:00,87.48,87.66,87.46,87.52,104542.96661193212,45.8827,45.9771,45.8722,45.9037,104542.9666
2005-08-30 15:00:00,87.55,88.02,87.51,88.02,143623.42638204707,45.9194,46.1659,45.8984,46.1659,143623.4264
2005-08-30 15:05:00,88.02,88.04,87.79,87.9,156102.90093048714,46.1659,46.1764,46.0453,46.103,156102.9009
2005-08-30 15:10:00,87.96,88.06,87.7,87.92,231308.1554460865,46.1344,46.1869,45.9981,46.1135,231308.1554
2005-08-30 15:15:00,87.92,88.29,87.85,88.24,235467.9802955665,46.1135,46.3075,46.0767,46.2813,235467.9803
2005-08-30 15:20:00,88.24,88.32,88.12,88.23,214559.38697318008,46.2813,46.3233,46.2184,46.276,214559.387
2005-08-30 15:25:00,88.2,88.51,88.2,88.43,212588.9436234264,46.2603,46.4229,46.2603,46.3809,212588.9436
2005-08-30 15:30:00,88.43,88.78,88.42,88.69,309140.66776135744,46.3809,46.5645,46.3757,46.5173,309140.6678
2005-08-30 15:35:00,88.68,88.69,88.43,88.47,293486.59003831417,46.5121,46.5173,46.3809,46.4019,293486.59
2005-08-30 15:40:00,88.5,88.52,88.23,88.29,222331.6912972085,46.4177,46.4281,46.276,46.3075,222331.6913
2005-08-30 15:45:00,88.37,88.38,88.06,88.1,296661.19321291737,46.3495,46.3547,46.1869,46.2079,296661.1932
2005-08-30 15:50:00,88.12,88.2,88.07,88.08,302791.46141215105,46.2184,46.2603,46.1921,46.1974,302791.4614
2005-08-30 15:55:00,88.09,88.39,88.02,88.29,336836.34373289545,46.2026,46.36,46.1659,46.3075,336836.3437
2005-08-31 09:30:00,88.83,89.07,88.45,88.81,516146.6885604817,46.5907,46.7166,46.3914,46.5803,516146.6886
2005-08-31 09:35:00,88.81,89.54,88.74,89.52,488451.0125889437,46.5803,46.9631,46.5435,46.9526,488451.0126
2005-08-31 09:40:00,89.61,89.98,89.34,89.71,507170.22441160376,46.9998,47.1939,46.8582,47.0523,507170.2244
2005-08-31 09:45:00,89.69,90.21,89.11,90.15,399890.5309250137,47.0418,47.3145,46.7376,47.2831,399890.5309
2005-08-31 09:50:00,90.21,90.89,89.98,90.89,461083.7438423645,47.3145,47.6712,47.1939,47.6712,461083.7438
2005-08-31 09:55:00,90.89,91.49,90.87,91.19,696004.3787629994,47.6712,47.9859,47.6607,47.8285,696004.3788
2005-08-31 10:00:00,91.21,91.58,91.11,91.34,707717.5697865353,47.839,48.0331,47.7866,47.9072,707717.5698
2005-08-31 10:05:00,91.35,91.39,90.98,91.25,386097.4274767378,47.9125,47.9334,47.7184,47.86,386097.4275
2005-08-31 10:10:00,91.26,91.62,91.24,91.58,381499.7263273125,47.8653,48.0541,47.8548,48.0331,381499.7263
2005-08-31 10:15:00,91.58,91.91,91.35,91.91,290530.9250136836,48.0331,48.2062,47.9125,48.2062,290530.925
2005-08-31 10:20:00,91.93,92.41,91.76,92.16,363656.267104543,48.2167,48.4684,48.1275,48.3373,363656.2671
2005-08-31 10:25:00,92.2,93.41,92.2,92.81,526327.3125342091,48.3583,48.9929,48.3583,48.6782,526327.3125
2005-08-31 10:30:00,92.85,92.99,92.09,92.57,509797.4822112753,48.6992,48.7726,48.3006,48.5523,509797.4822
2005-08-31 10:35:00,92.42,92.98,92.35,92.95,453530.37766830873,48.4737,48.7674,48.437,48.7517,453530.3777
2005-08-31 10:40:00,92.98,93.45,92.9,93.36,462287.9036672141,48.7674,49.0139,48.7254,48.9667,462287.9037
2005-08-31 10:45:00,93.39,94.09,93.31,93.96,308155.4460864806,48.9824,49.3496,48.9405,49.2814,308155.4461
2005-08-31 10:50:00,93.96,94.09,93.59,94.07,539244.6633825945,49.2814,49.3496,49.0873,49.3391,539244.6634
2005-08-31 10:55:00,94.09,94.25,93.51,93.63,438533.1143951834,49.3496,49.4335,49.0454,49.1083,438533.1144
2005-08-31 11:00:00,93.73,93.84,93.36,93.78,409523.8095238095,49.1608,49.2185,48.9667,49.187,409523.8095
2005-08-31 11:05:00,93.77,93.82,93.46,93.48,214340.44882320747,49.1817,49.208,49.0191,49.0296,214340.4488
2005-08-31 11:10:00,93.51,93.54,92.95,93.05,413355.2271483306,49.0454,49.0611,48.7517,48.8041,413355.2271
2005-08-31 11:15:00,93.08,93.15,92.75,92.9,548659.0038314176,48.8198,48.8566,48.6468,48.7254,548659.0038
2005-08-31 11:20:00,92.86,93.01,92.6,92.79,453420.9085933224,48.7044,48.7831,48.5681,48.6677,453420.9086
2005-08-31 11:25:00,92.77,93.13,92.72,92.88,297318.00766283524,48.6572,48.8461,48.631,48.7149,297318.0077
2005-08-31 11:30:00,92.88,93.54,92.88,93.48,328626.1631089217,48.7149,49.0611,48.7149,49.0296,328626.1631
2005-08-31 11:35:00,93.54,93.86,93.36,93.78,265024.63054187194,49.0611,49.2289,48.9667,49.187,265024.6305
2005-08-31 11:40:00,93.78,94.0,93.59,93.94,197920.08757526,49.187,49.3024,49.0873,49.2709,197920.0876
2005-08-31 11:45:00,93.94,94.25,93.86,94.03,336617.40558292286,49.2709,49.4335,49.2289,49.3181,336617.4056
2005-08-31 11:50:00,93.98,94.74,93.98,94.64,355336.6174055829,49.2919,49.6905,49.2919,49.638,355336.6174
2005-08-31 11:55:00,94.64,95.23,94.59,94.88,413464.69622331695,49.638,49.9475,49.6118,49.7639,413464.6962
2005-08-31 12:00:00,94.87,95.19,94.57,95.03,421784.34592227696,49.7587,49.9265,49.6013,49.8426,421784.3459
2005-08-31 12:05:00,95.05,95.81,94.97,95.66,410290.09304871375,49.8531,50.2517,49.8111,50.173,410290.093
2005-08-31 12:10:00,95.69,95.73,94.8,94.83,436234.2638204707,50.1888,50.2097,49.722,49.7377,436234.2638
2005-08-31 12:15:00,94.83,95.52,94.82,95.31,292829.7755883963,49.7377,50.0996,49.7325,49.9895,292829.7756
2005-08-31 12:20:00,95.33,95.34,94.81,94.99,229885.0574712644,49.9999,50.0052,49.7272,49.8216,229885.0575
2005-08-31 12:25:00,95.0,95.59,94.91,95.46,331581.8281335523,49.8269,50.1363,49.7797,50.0681,331581.8281
2005-08-31 12:30:00,95.46,95.96,95.42,95.64,615435.1395730707,50.0681,50.3304,50.0472,50.1625,615435.1396
2005-08-31 12:35:00,95.64,96.37,95.63,96.23,421018.06239737273,50.1625,50.5454,50.1573,50.472,421018.0624
2005-08-31 12:40:00,96.23,96.97,96.23,96.74,603503.0103995622,50.472,50.8601,50.472,50.7395,603503.0104
2005-08-31 12:45:00,96.74,97.2,96.47,97.13,474110.5637657362,50.7395,50.9808,50.5979,50.944,474110.5638
2005-08-31 12:50:00,97.13,98.1,97.01,98.1,715489.8741105638,50.944,51.4528,50.8811,51.4528,715489.8741
2005-08-31 12:55:00,98.11,99.33,98.06,99.01,904871.3738368911,51.458,52.0979,51.4318,51.9301,904871.3738
2005-08-31 13:00:00,98.94,98.98,97.07,97.15,873125.3420908593,51.8934,51.9143,50.9126,50.9545,873125.3421
2005-08-31 13:05:00,97.1,97.78,96.96,96.97,505856.595511768,50.9283,51.285,50.8549,50.8601,505856.5955
2005-08-31 13:10:00,96.99,97.06,96.15,96.56,608976.464148878,50.8706,50.9073,50.43,50.6451,608976.4641
2005-08-31 13:15:00,96.58,97.01,96.03,96.87,479036.6721401204,50.6556,50.8811,50.3671,50.8077,479036.6721
2005-08-31 13:20:00,96.87,97.05,95.92,95.99,487794.1981390258,50.8077,50.9021,50.3094,50.3461,487794.1981
2005-08-31 13:25:00,95.96,96.1,95.53,95.78,539463.6015325671,50.3304,50.4038,50.1048,50.236,539463.6015
2005-08-31 13:30:00,95.78,95.9,95.14,95.14,409304.8713738369,50.236,50.2989,49.9003,49.9003,409304.8714
2005-08-31 13:35:00,95.19,95.33,94.85,95.24,485604.81663929945,49.9265,49.9999,49.7482,49.9527,485604.8166
2005-08-31 13:40:00,95.2,95.23,94.34,94.61,668199.2337164751,49.9318,49.9475,49.4807,49.6223,668199.2337
2005-08-31 13:45:00,94.62,95.25,94.55,94.95,424849.4800218938,49.6276,49.958,49.5908,49.8006,424849.48
2005-08-31 13:50:00,94.94,95.15,94.73,94.79,342747.67378215655,49.7954,49.9055,49.6853,49.7167,342747.6738
2005-08-31 13:55:00,94.79,94.91,94.56,94.6,421784.34592227696,49.7167,49.7797,49.5961,49.6171,421784.3459
2005-08-31 14:00:00,94.59,94.67,94.14,94.29,510563.76573617954,49.6118,49.6538,49.3758,49.4545,510563.7657
2005-08-31 14:05:00,94.29,95.04,94.19,95.02,346141.2151067324,49.4545,49.8478,49.402,49.8374,346141.2151
2005-08-31 14:10:00,95.03,95.92,95.02,95.24,403721.9485495348,49.8426,50.3094,49.8374,49.9527,403721.9485
2005-08-31 14:15:00,95.24,95.32,94.6,94.96,366283.5249042146,49.9527,49.9947,49.6171,49.8059,366283.5249
2005-08-31 14:20:00,94.94,95.36,94.87,95.06,256376.57361795293,49.7954,50.0157,49.7587,49.8583,256376.5736
2005-08-31 14:25:00,95.06,95.46,95.0,95.27,220032.8407224959,49.8583,50.0681,49.8269,49.9685,220032.8407
2005-08-31 14:30:00,95.25,96.01,95.23,95.91,281663.929939792,49.958,50.3566,49.9475,50.3042,281663.9299
2005-08-31 14:35:00,95.99,96.27,95.64,96.27,361138.4783798577,50.3461,50.493,50.1625,50.493,361138.4784
2005-08-31 14:40:00,96.27,96.64,96.09,96.38,337274.22003284073,50.493,50.687,50.3986,50.5507,337274.22
2005-08-31 14:45:00,96.37,96.42,95.83,96.23,335522.7148330597,50.5454,50.5716,50.2622,50.472,335522.7148
2005-08-31 14:50:00,96.24,96.51,95.82,95.92,294252.8735632184,50.4772,50.6189,50.257,50.3094,294252.8736
2005-08-31 14:55:00,95.93,96.22,95.73,95.94,295785.44061302685,50.3146,50.4667,50.2097,50.3199,295785.4406
2005-08-31 15:00:00,96.03,96.14,95.73,96.0,422660.0985221675,50.3671,50.4248,50.2097,50.3514,422660.0985
2005-08-31 15:05:00,95.99,96.07,95.77,95.84,231198.68637110016,50.3461,50.3881,50.2307,50.2674,231198.6864
2005-08-31 15:10:00,95.84,96.15,95.82,95.96,254296.66119321293,50.2674,50.43,50.257,50.3304,254296.6612
2005-08-31 15:15:00,95.96,95.98,95.32,95.33,490202.5177887247,50.3304,50.3409,49.9947,49.9999,490202.5178
2005-08-31 15:20:00,95.32,95.51,94.94,95.23,461302.6819923372,49.9947,50.0944,49.7954,49.9475,461302.682
2005-08-31 15:25:00,95.22,96.01,95.21,95.97,477504.105090312,49.9423,50.3566,49.937,50.3356,477504.1051
2005-08-31 15:30:00,95.97,95.98,95.6,95.64,457799.67159277503,50.3356,50.3409,50.1416,50.1625,457799.6716
2005-08-31 15:35:00,95.64,95.7,95.29,95.53,317898.19376026274,50.1625,50.194,49.979,50.1048,317898.1938
2005-08-31 15:40:00,95.51,95.99,95.51,95.84,528735.632183908,50.0944,50.3461,50.0944,50.2674,528735.6322
2005-08-31 15:45:00,95.84,96.28,95.78,95.96,566502.4630541872,50.2674,50.4982,50.236,50.3304,566502.4631
2005-08-31 15:50:00,95.94,96.1,95.83,95.91,621127.5314723591,50.3199,50.4038,50.2622,50.3042,621127.5315
2005-08-31 15:55:00,95.91,97.29,95.73,96.83,1356321.83908046,50.3042,51.028,50.2097,50.7867,1356321.8391
2005-09-01 09:30:00,100.49,100.67,99.85,100.45,1084291.1877394638,52.7063,52.8007,52.3707,52.6854,1084291.1877
2005-09-01 09:35:00,100.45,101.6,100.39,101.44,805911.3300492611,52.6854,53.2885,52.6539,53.2046,805911.33
2005-09-01 09:40:00,101.49,102.77,101.21,102.68,971209.6332785988,53.2308,53.9022,53.084,53.855,971209.6333
2005-09-01 09:45:00,102.68,103.45,100.49,101.4,889326.7651888342,53.855,54.2588,52.7063,53.1836,889326.7652
2005-09-01 09:50:00,101.4,102.31,101.03,102.22,788834.1543513958,53.1836,53.6609,52.9896,53.6137,788834.1544
2005-09-01 09:55:00,102.29,102.39,101.22,101.44,579638.7520525452,53.6504,53.7029,53.0892,53.2046,579638.7521
2005-09-01 10:00:00,101.49,101.67,100.49,100.8,540229.8850574713,53.2308,53.3252,52.7063,52.8689,540229.8851
2005-09-01 10:05:00,100.84,101.58,100.71,101.51,491297.2085385879,52.8899,53.278,52.8217,53.2413,491297.2085
2005-09-01 10:10:00,101.58,101.63,100.73,100.92,579200.8757525999,53.278,53.3043,52.8322,52.9319,579200.8758
2005-09-01 10:15:00,100.91,100.91,99.57,99.61,573617.9529282978,52.9266,52.9266,52.2238,52.2448,573617.9529
2005-09-01 10:20:00,99.57,100.03,99.35,99.5,545703.3388067872,52.2238,52.4651,52.1084,52.1871,545703.3388
2005-09-01 10:25:00,99.43,99.8,99.11,99.62,545922.2769567597,52.1504,52.3444,51.9825,52.25,545922.277
2005-09-01 10:30:00,99.66,100.17,98.75,98.98,518883.4154351396,52.271,52.5385,51.7937,51.9143,518883.4154
2005-09-01 10:35:00,99.01,99.8,98.66,99.78,613136.288998358,51.9301,52.3444,51.7465,52.3339,613136.289
2005-09-01 10:40:00,99.72,99.8,99.11,99.42,416858.2375478927,52.3025,52.3444,51.9825,52.1451,416858.2375
2005-09-01 10:45:00,99.43,99.56,98.88,98.92,522386.42583470175,52.1504,52.2186,51.8619,51.8829,522386.4258
2005-09-01 10:50:00,98.93,99.89,98.92,99.85,394745.4844006568,51.8881,52.3916,51.8829,52.3707,394745.4844
2005-09-01 10:55:00,99.85,100.87,99.71,100.85,566392.993979201,52.3707,52.9056,52.2972,52.8952,566392.994
2005-09-01 11:00:00,100.87,100.95,99.66,99.93,436891.0782703887,52.9056,52.9476,52.271,52.4126,436891.0783
2005-09-01 11:05:00,99.91,100.67,99.6,100.58,316146.68856048165,52.4021,52.8007,52.2395,52.7535,316146.6886
2005-09-01 11:10:00,100.58,101.4,100.51,101.31,335522.7148330597,52.7535,53.1836,52.7168,53.1364,335522.7148
2005-09-01 11:15:00,101.26,101.39,100.38,100.49,421565.4077723043,53.1102,53.1784,52.6486,52.7063,421565.4078
2005-09-01 11:20:00,100.59,101.4,100.27,101.25,337274.22003284073,52.7588,53.1836,52.5909,53.1049,337274.22
2005-09-01 11:25:00,101.16,101.49,100.57,100.76,433497.5369458128,53.0577,53.2308,52.7483,52.8479,433497.5369
2005-09-01 11:30:00,100.78,101.31,100.26,100.58,284948.0021893815,52.8584,53.1364,52.5857,52.7535,284948.0022
2005-09-01 11:35:00,100.58,101.12,100.48,100.9,252873.5632183908,52.7535,53.0368,52.7011,52.9214,252873.5632
2005-09-01 11:40:00,101.03,101.26,100.49,100.71,226491.51614668852,52.9896,53.1102,52.7063,52.8217,226491.5161
2005-09-01 11:45:00,100.75,100.94,100.31,100.35,223316.91297208532,52.8427,52.9424,52.6119,52.6329,223316.913
2005-09-01 11:50:00,100.39,100.44,99.11,99.66,371100.1642036125,52.6539,52.6801,51.9825,52.271,371100.1642
2005-09-01 11:55:00,99.61,100.36,99.25,100.29,431636.5626710454,52.2448,52.6381,52.056,52.6014,431636.5627
2005-09-01 12:00:00,100.27,100.31,99.48,99.89,271702.2441160372,52.5909,52.6119,52.1766,52.3916,271702.2441
2005-09-01 12:05:00,99.9,100.03,99.56,99.73,144170.77175697865,52.3969,52.4651,52.2186,52.3077,144170.7718
2005-09-01 12:10:00,99.73,99.73,98.93,99.01,380952.38095238095,52.3077,52.3077,51.8881,51.9301,380952.381
2005-09-01 12:15:00,99.1,99.98,99.01,99.98,285933.2238642584,51.9773,52.4388,51.9301,52.4388,285933.2239
2005-09-01 12:20:00,99.96,99.98,99.39,99.72,188067.8708264916,52.4284,52.4388,52.1294,52.3025,188067.8708
2005-09-01 12:25:00,99.75,99.85,99.62,99.66,162233.16912972086,52.3182,52.3707,52.25,52.271,162233.1691
2005-09-01 12:30:00,99.66,100.17,99.53,100.11,200000.0,52.271,52.5385,52.2028,52.507,200000.0
2005-09-01 12:35:00,100.14,100.26,100.07,100.18,140339.35413245758,52.5228,52.5857,52.486,52.5437,140339.3541
2005-09-01 12:40:00,100.18,100.39,99.8,99.93,154898.74110563766,52.5437,52.6539,52.3444,52.4126,154898.7411
2005-09-01 12:45:00,99.91,99.94,99.49,99.49,114066.77613574166,52.4021,52.4179,52.1818,52.1818,114066.7761
2005-09-01 12:50:00,99.53,99.59,99.11,99.21,220689.6551724138,52.2028,52.2343,51.9825,52.035,220689.6552
2005-09-01 12:55:00,99.23,99.97,99.21,99.66,153475.64313081556,52.0455,52.4336,52.035,52.271,153475.6431
2005-09-01 13:00:00,99.68,99.69,99.42,99.57,136836.34373289548,52.2815,52.2867,52.1451,52.2238,136836.3437
2005-09-01 13:05:00,99.57,99.77,99.53,99.66,99835.79638752052,52.2238,52.3287,52.2028,52.271,99835.7964
2005-09-01 13:10:00,99.64,99.66,99.11,99.13,220908.59332238644,52.2605,52.271,51.9825,51.993,220908.5933
2005-09-01 13:15:00,99.12,99.57,99.02,99.53,178325.12315270936,51.9878,52.2238,51.9353,52.2028,178325.1232
2005-09-01 13:20:00,99.53,99.57,99.13,99.22,149315.81828133552,52.2028,52.2238,51.993,52.0402,149315.8183
2005-09-01 13:25:00,99.21,99.47,99.11,99.39,244882.32074438973,52.035,52.1714,51.9825,52.1294,244882.3207
2005-09-01 13:30:00,99.4,99.44,98.8,98.8,278051.4504652436,52.1346,52.1556,51.8199,51.8199,278051.4505
2005-09-01 13:35:00,98.75,99.02,98.43,98.44,429228.2430213465,51.7937,51.9353,51.6259,51.6311,429228.243
2005-09-01 13:40:00,98.43,98.6,97.97,98.05,390476.1904761905,51.6259,51.715,51.3846,51.4266,390476.1905
2005-09-01 13:45:00,98.06,98.11,97.52,98.06,529173.5084838533,51.4318,51.458,51.1486,51.4318,529173.5085
2005-09-01 13:50:00,98.07,98.15,97.69,97.83,297865.3530377668,51.4371,51.479,51.2378,51.3112,297865.353
2005-09-01 13:55:00,97.84,98.55,97.77,98.55,237547.89272030653,51.3164,51.6888,51.2797,51.6888,237547.8927
2005-09-01 14:00:00,98.53,99.04,98.2,98.2,348877.9419813903,51.6783,51.9458,51.5052,51.5052,348877.942
2005-09-01 14:05:00,98.16,98.71,98.13,98.56,218828.68089764644,51.4843,51.7727,51.4685,51.6941,218828.6809
2005-09-01 14:10:00,98.63,99.34,98.57,99.24,229009.30487137384,51.7308,52.1032,51.6993,52.0507,229009.3049
2005-09-01 14:15:00,99.23,99.29,98.57,98.67,205692.3918992885,52.0455,52.0769,51.6993,51.7518,205692.3919
2005-09-01 14:20:00,98.66,98.84,98.58,98.65,165955.1176792556,51.7465,51.8409,51.7046,51.7413,165955.1177
2005-09-01 14:25:00,98.62,98.8,98.47,98.75,235030.10399562123,51.7255,51.8199,51.6469,51.7937,235030.104
2005-09-01 14:30:00,98.75,98.84,98.69,98.75,241707.71756978653,51.7937,51.8409,51.7622,51.7937,241707.7176
2005-09-01 14:35:00,98.74,99.06,98.66,98.93,169677.06622879038,51.7885,51.9563,51.7465,51.8881,169677.0662
2005-09-01 14:40:00,98.93,99.24,98.83,98.95,188505.7471264368,51.8881,52.0507,51.8357,51.8986,188505.7471
2005-09-01 14:45:00,98.93,99.02,98.66,98.79,195511.76792556103,51.8881,51.9353,51.7465,51.8147,195511.7679
2005-09-01 14:50:00,98.79,98.84,98.57,98.67,226382.04707170225,51.8147,51.8409,51.6993,51.7518,226382.0471
2005-09-01 14:55:00,98.67,98.8,98.57,98.76,171319.10235358513,51.7518,51.8199,51.6993,51.799,171319.1024
2005-09-01 15:00:00,98.76,99.11,98.69,99.09,187192.118226601,51.799,51.9825,51.7622,51.972,187192.1182
2005-09-01 15:05:00,99.09,99.11,98.66,98.69,177120.96332785988,51.972,51.9825,51.7465,51.7622,177120.9633
2005-09-01 15:10:00,98.69,98.78,98.57,98.65,242802.4083196497,51.7622,51.8095,51.6993,51.7413,242802.4083
2005-09-01 15:15:00,98.67,99.02,98.61,98.97,217186.6447728517,51.7518,51.9353,51.7203,51.9091,217186.6448
2005-09-01 15:20:00,99.01,99.25,98.92,99.14,251450.4652435687,51.9301,52.056,51.8829,51.9983,251450.4652
2005-09-01 15:25:00,99.14,99.54,99.12,99.3,324028.46195949643,51.9983,52.2081,51.9878,52.0822,324028.462
2005-09-01 15:30:00,99.29,99.75,99.14,99.64,311439.51833607006,52.0769,52.3182,51.9983,52.2605,311439.5183
2005-09-01 15:35:00,99.64,99.8,99.53,99.72,384893.2676518884,52.2605,52.3444,52.2028,52.3025,384893.2677
2005-09-01 15:40:00,99.71,100.17,99.62,100.08,313957.3070607553,52.2972,52.5385,52.25,52.4913,313957.3071
2005-09-01 15:45:00,100.09,100.69,99.98,100.57,480678.7082649152,52.4965,52.8112,52.4388,52.7483,480678.7083
2005-09-01 15:50:00,100.57,100.71,99.87,100.04,383579.63875205256,52.7483,52.8217,52.3811,52.4703,383579.6388
2005-09-01 15:55:00,100.03,100.26,99.75,100.03,436781.6091954023,52.4651,52.5857,52.3182,52.4651,436781.6092
2005-09-02 09:30:00,97.9,98.19,96.84,97.38,826163.1089217296,51.3479,51.5,50.7919,51.0752,826163.1089
2005-09-02 09:35:00,97.38,98.11,97.13,97.3,533442.8024083197,51.0752,51.458,50.944,51.0332,533442.8024
2005-09-02 09:40:00,97.31,97.31,96.37,96.83,837438.4236453202,51.0384,51.0384,50.5454,50.7867,837438.4236
2005-09-02 09:45:00,96.79,96.83,96.33,96.66,507717.56978653534,50.7657,50.7867,50.5244,50.6975,507717.5698
2005-09-02 09:50:00,96.65,97.52,96.56,97.25,479146.1412151068,50.6923,51.1486,50.6451,51.007,479146.1412
2005-09-02 09:55:00,97.25,97.25,96.66,97.01,339244.6633825944,51.007,51.007,50.6975,50.8811,339244.6634
2005-09-02 10:00:00,97.03,97.32,96.79,96.8,314066.7761357417,50.8916,51.0437,50.7657,50.771,314066.7761
2005-09-02 10:05:00,96.79,97.21,96.75,97.1,312096.332785988,50.7657,50.986,50.7447,50.9283,312096.3328
2005-09-02 10:10:00,97.06,97.7,97.0,97.38,255281.88286808977,50.9073,51.243,50.8759,51.0752,255281.8829
2005-09-02 10:15:00,97.35,97.69,97.24,97.39,239846.7432950192,51.0594,51.2378,51.0017,51.0804,239846.7433
2005-09-02 10:20:00,97.38,98.19,97.34,97.98,220470.7170224412,51.0752,51.5,51.0542,51.3899,220470.717
2005-09-02 10:25:00,97.97,98.16,97.52,97.8,351833.6070060208,51.3846,51.4843,51.1486,51.2954,351833.607
2005-09-02 10:30:00,97.77,98.11,97.65,98.06,320415.982484948,51.2797,51.458,51.2168,51.4318,320415.9825
2005-09-02 10:35:00,98.05,98.52,98.02,98.24,372742.2003284072,51.4266,51.6731,51.4108,51.5262,372742.2003
2005-09-02 10:40:00,98.25,99.01,98.23,99.01,432074.4389709907,51.5315,51.9301,51.521,51.9301,432074.439
2005-09-02 10:45:00,98.93,99.11,98.04,98.2,537383.689107827,51.8881,51.9825,51.4213,51.5052,537383.6891
2005-09-02 10:50:00,98.11,98.98,98.11,98.63,344827.5862068966,51.458,51.9143,51.458,51.7308,344827.5862
2005-09-02 10:55:00,98.61,98.97,98.52,98.75,347673.7821565408,51.7203,51.9091,51.6731,51.7937,347673.7822
2005-09-02 11:00:00,98.69,99.11,98.69,99.0,312424.74001094693,51.7622,51.9825,51.7622,51.9248,312424.74
2005-09-02 11:05:00,99.01,100.35,99.0,100.3,508374.3842364532,51.9301,52.6329,51.9248,52.6067,508374.3842
2005-09-02 11:10:00,100.29,100.49,99.8,100.07,463492.0634920635,52.6014,52.7063,52.3444,52.486,463492.0635
2005-09-02 11:15:00,100.06,100.17,99.57,99.82,340777.23043240287,52.4808,52.5385,52.2238,52.3549,340777.2304
2005-09-02 11:20:00,99.85,100.0,99.4,99.67,316475.09578544064,52.3707,52.4493,52.1346,52.2762,316475.0958
2005-09-02 11:25:00,99.67,100.49,99.67,100.44,547126.4367816092,52.2762,52.7063,52.2762,52.6801,547126.4368
2005-09-02 11:30:00,100.49,100.6,100.05,100.16,435686.9184455392,52.7063,52.764,52.4756,52.5333,435686.9184
2005-09-02 11:35:00,100.13,100.71,99.94,100.49,425396.8253968254,52.5175,52.8217,52.4179,52.7063,425396.8254
2005-09-02 11:40:00,100.49,100.71,100.13,100.27,248823.20744389712,52.7063,52.8217,52.5175,52.5909,248823.2074
2005-09-02 11:45:00,100.23,100.62,100.06,100.07,208757.52599890533,52.57,52.7745,52.4808,52.486,208757.526
2005-09-02 11:50:00,100.06,100.33,99.93,100.23,212698.4126984127,52.4808,52.6224,52.4126,52.57,212698.4127
2005-09-02 11:55:00,100.2,100.25,99.37,99.57,277066.22879036673,52.5542,52.5805,52.1189,52.2238,277066.2288
2005-09-02 12:00:00,99.56,100.03,99.46,100.02,202079.91242474003,52.2186,52.4651,52.1661,52.4598,202079.9124
2005-09-02 12:05:00,100.03,100.04,99.48,99.5,166392.9939792009,52.4651,52.4703,52.1766,52.1871,166392.994
2005-09-02 12:10:00,99.5,99.66,99.16,99.52,331253.42090859334,52.1871,52.271,52.0088,52.1976,331253.4209
2005-09-02 12:15:00,99.5,99.57,98.98,99.09,217077.17569786537,52.1871,52.2238,51.9143,51.972,217077.1757
2005-09-02 12:20:00,99.02,99.39,98.84,99.29,206896.551724138,51.9353,52.1294,51.8409,52.0769,206896.5517
2005-09-02 12:25:00,99.3,99.75,99.28,99.62,215654.07772304324,52.0822,52.3182,52.0717,52.25,215654.0777
2005-09-02 12:30:00,99.62,99.66,99.32,99.47,165407.77230432403,52.25,52.271,52.0927,52.1714,165407.7723
2005-09-02 12:35:00,99.46,99.66,99.43,99.66,140010.94690749864,52.1661,52.271,52.1504,52.271,140010.9469
2005-09-02 12:40:00,99.65,99.66,99.35,99.46,182266.00985221675,52.2658,52.271,52.1084,52.1661,182266.0099
2005-09-02 12:45:00,99.46,99.53,99.34,99.53,171866.4477285167,52.1661,52.2028,52.1032,52.2028,171866.4477
2005-09-02 12:50:00,99.53,99.57,99.28,99.32,116365.62671045432,52.2028,52.2238,52.0717,52.0927,116365.6267
2005-09-02 12:55:00,99.32,99.66,99.32,99.62,126546.25068418172,52.0927,52.271,52.0927,52.25,126546.2507
2005-09-02 13:00:00,99.66,99.89,99.48,99.57,128626.16310892174,52.271,52.3916,52.1766,52.2238,128626.1631
2005-09-02 13:05:00,99.59,99.84,99.48,99.57,159277.5041050903,52.2343,52.3654,52.1766,52.2238,159277.5041
2005-09-02 13:10:00,99.53,99.75,99.41,99.71,217733.99014778325,52.2028,52.3182,52.1399,52.2972,217733.9901
2005-09-02 13:15:00,99.63,99.64,99.39,99.39,132129.17350848386,52.2553,52.2605,52.1294,52.1294,132129.1735
2005-09-02 13:20:00,99.4,99.48,99.25,99.37,199233.7164750958,52.1346,52.1766,52.056,52.1189,199233.7165
2005-09-02 13:25:00,99.35,99.39,98.9,98.98,224411.6037219485,52.1084,52.1294,51.8724,51.9143,224411.6037
2005-09-02 13:30:00,98.98,99.05,98.52,98.64,284510.1258894362,51.9143,51.9511,51.6731,51.736,284510.1259
2005-09-02 13:35:00,98.66,99.11,98.57,98.82,202298.85057471265,51.7465,51.9825,51.6993,51.8304,202298.8506
2005-09-02 13:40:00,98.89,99.31,98.8,99.23,144499.1789819376,51.8671,52.0874,51.8199,52.0455,144499.179
2005-09-02 13:45:00,99.22,99.34,99.0,99.27,146250.68418171868,52.0402,52.1032,51.9248,52.0665,146250.6842
2005-09-02 13:50:00,99.24,99.28,98.8,98.84,125779.96715927753,52.0507,52.0717,51.8199,51.8409,125779.9672
2005-09-02 13:55:00,98.84,98.93,98.48,98.66,218719.2118226601,51.8409,51.8881,51.6521,51.7465,218719.2118
2005-09-02 14:00:00,98.58,98.78,98.34,98.45,132348.1116584565,51.7046,51.8095,51.5787,51.6364,132348.1117
2005-09-02 14:05:00,98.38,98.7,98.34,98.66,223097.9748221128,51.5997,51.7675,51.5787,51.7465,223097.9748
2005-09-02 14:10:00,98.66,98.75,98.46,98.48,212588.9436234264,51.7465,51.7937,51.6416,51.6521,212588.9436
2005-09-02 14:15:00,98.48,98.86,98.45,98.71,146469.6223316913,51.6521,51.8514,51.6364,51.7727,146469.6223
2005-09-02 14:20:00,98.68,98.69,98.52,98.59,67542.4192665572,51.757,51.7622,51.6731,51.7098,67542.4193
2005-09-02 14:25:00,98.61,98.84,98.59,98.84,88779.41981390258,51.7203,51.8409,51.7098,51.8409,88779.4198
2005-09-02 14:30:00,98.75,98.8,98.54,98.7,200547.3453749316,51.7937,51.8199,51.6836,51.7675,200547.3454
2005-09-02 14:35:00,98.7,98.72,98.61,98.66,98741.10563765735,51.7675,51.778,51.7203,51.7465,98741.1056
2005-09-02 14:40:00,98.62,98.72,98.61,98.64,52216.748768472906,51.7255,51.778,51.7203,51.736,52216.7488
2005-09-02 14:45:00,98.66,98.68,98.58,98.66,71811.71319102353,51.7465,51.757,51.7046,51.7465,71811.7132
2005-09-02 14:50:00,98.61,98.68,98.57,98.59,104433.4975369458,51.7203,51.757,51.6993,51.7098,104433.4975
2005-09-02 14:55:00,98.58,98.61,98.41,98.57,105856.59551176793,51.7046,51.7203,51.6154,51.6993,105856.5955
2005-09-02 15:00:00,98.53,98.8,98.51,98.59,169129.7208538588,51.6783,51.8199,51.6678,51.7098,169129.7209
2005-09-02 15:05:00,98.59,98.65,98.48,98.57,209304.8713738369,51.7098,51.7413,51.6521,51.6993,209304.8714
2005-09-02 15:10:00,98.57,98.8,98.57,98.7,133880.67870826492,51.6993,51.8199,51.6993,51.7675,133880.6787
2005-09-02 15:15:00,98.66,98.95,98.65,98.76,200000.0,51.7465,51.8986,51.7413,51.799,200000.0
2005-09-02 15:20:00,98.76,98.85,98.7,98.85,134318.55500821018,51.799,51.8462,51.7675,51.8462,134318.555
2005-09-02 15:25:00,98.85,99.33,98.83,99.17,204707.1702244116,51.8462,52.0979,51.8357,52.014,204707.1702
2005-09-02 15:30:00,99.11,99.4,99.09,99.37,155993.43185550082,51.9825,52.1346,51.972,52.1189,155993.4319
2005-09-02 15:35:00,99.37,99.48,98.93,98.95,198248.49480021893,52.1189,52.1766,51.8881,51.8986,198248.4948
2005-09-02 15:40:00,98.98,99.21,98.89,98.91,136070.06020799125,51.9143,52.035,51.8671,51.8776,136070.0602
2005-09-02 15:45:00,98.9,99.01,98.84,98.9,137602.62725779967,51.8724,51.9301,51.8409,51.8724,137602.6273
2005-09-02 15:50:00,98.9,98.98,98.81,98.87,183470.16967706624,51.8724,51.9143,51.8252,51.8567,183470.1697
2005-09-02 15:55:00,98.87,99.11,98.84,99.09,324466.3382594417,51.8567,51.9825,51.8409,51.972,324466.3383
2005-09-06 09:30:00,99.5,100.12,99.5,99.8,439627.80514504656,52.1871,52.5123,52.1871,52.3444,439627.8051
2005-09-06 09:35:00,99.76,100.41,99.75,100.06,424302.1346469622,52.3235,52.6644,52.3182,52.4808,424302.1346
2005-09-06 09:40:00,100.06,100.17,99.48,99.58,408429.1187739464,52.4808,52.5385,52.1766,52.229,408429.1188
2005-09-06 09:45:00,99.49,99.85,98.93,99.13,435905.8565955118,52.1818,52.3707,51.8881,51.993,435905.8566
2005-09-06 09:50:00,99.11,99.25,98.54,98.61,408100.7115489874,51.9825,52.056,51.6836,51.7203,408100.7115
2005-09-06 09:55:00,98.66,98.93,98.2,98.54,354679.80295566504,51.7465,51.8881,51.5052,51.6836,354679.803
2005-09-06 10:00:00,98.54,98.68,98.21,98.39,294362.34263820475,51.6836,51.757,51.5105,51.6049,294362.3426
2005-09-06 10:05:00,98.38,98.62,97.47,97.61,465243.5686918446,51.5997,51.7255,51.1224,51.1958,465243.5687
2005-09-06 10:10:00,97.61,98.38,97.4,98.16,390585.6595511768,51.1958,51.5997,51.0856,51.4843,390585.6596
2005-09-06 10:15:00,98.11,98.19,97.74,98.02,401313.6288998358,51.458,51.5,51.264,51.4108,401313.6289
2005-09-06 10:20:00,98.03,98.06,97.29,97.29,353475.6431308156,51.4161,51.4318,51.028,51.028,353475.6431
2005-09-06 10:25:00,97.28,97.44,96.92,96.95,320525.4515599344,51.0227,51.1066,50.8339,50.8496,320525.4516
2005-09-06 10:30:00,96.92,97.44,96.92,97.21,289217.2961138479,50.8339,51.1066,50.8339,50.986,289217.2961
2005-09-06 10:35:00,97.24,97.25,96.47,96.51,326108.37438423646,51.0017,51.007,50.5979,50.6189,326108.3744
2005-09-06 10:40:00,96.57,97.42,96.52,97.0,282320.7443897099,50.6503,51.0961,50.6241,50.8759,282320.7444
2005-09-06 10:45:00,97.0,97.42,96.94,97.41,298303.2293377121,50.8759,51.0961,50.8444,51.0909,298303.2293
2005-09-06 10:50:00,97.42,97.68,97.18,97.49,263382.5944170772,51.0961,51.2325,50.9703,51.1329,263382.5944
2005-09-06 10:55:00,97.51,97.83,97.34,97.82,314395.1833607006,51.1433,51.3112,51.0542,51.3059,314395.1834
2005-09-06 11:00:00,97.76,97.84,97.2,97.39,321729.6113847838,51.2745,51.3164,50.9808,51.0804,321729.6114
2005-09-06 11:05:00,97.38,97.43,97.06,97.06,194854.95347564315,51.0752,51.1014,50.9073,50.9073,194854.9535
2005-09-06 11:10:00,97.06,97.11,96.74,97.03,260098.52216748768,50.9073,50.9335,50.7395,50.8916,260098.5222
2005-09-06 11:15:00,97.03,97.27,96.83,96.83,201204.15982484948,50.8916,51.0175,50.7867,50.7867,201204.1598
2005-09-06 11:20:00,96.83,97.17,96.83,97.11,123152.70935960591,50.7867,50.965,50.7867,50.9335,123152.7094
2005-09-06 11:25:00,97.19,97.56,97.09,97.4,152599.890530925,50.9755,51.1696,50.9231,51.0856,152599.8905
2005-09-06 11:30:00,97.4,97.64,97.3,97.33,186316.36562671047,51.0856,51.2115,51.0332,51.0489,186316.3656
2005-09-06 11:35:00,97.32,97.74,97.2,97.72,156431.30815544608,51.0437,51.264,50.9808,51.2535,156431.3082
2005-09-06 11:40:00,97.73,97.86,97.55,97.74,179310.3448275862,51.2587,51.3269,51.1643,51.264,179310.3448
2005-09-06 11:45:00,97.78,98.01,97.71,97.84,134099.61685823754,51.285,51.4056,51.2482,51.3164,134099.6169
2005-09-06 11:50:00,97.86,97.88,97.54,97.58,100054.73453749316,51.3269,51.3374,51.1591,51.1801,100054.7345
2005-09-06 11:55:00,97.61,98.03,97.58,97.89,150301.03995621236,51.1958,51.4161,51.1801,51.3427,150301.04
2005-09-06 12:00:00,97.86,97.96,97.65,97.67,98193.7602627258,51.3269,51.3794,51.2168,51.2273,98193.7603
2005-09-06 12:05:00,97.65,97.66,97.35,97.42,116146.68856048166,51.2168,51.222,51.0594,51.0961,116146.6886
2005-09-06 12:10:00,97.42,97.59,97.26,97.49,132348.1116584565,51.0961,51.1853,51.0122,51.1329,132348.1117
2005-09-06 12:15:00,97.48,97.61,97.1,97.11,79584.01751505201,51.1276,51.1958,50.9283,50.9335,79584.0175
2005-09-06 12:20:00,97.1,97.29,97.06,97.18,104871.37383689109,50.9283,51.028,50.9073,50.9703,104871.3738
2005-09-06 12:25:00,97.19,97.32,97.15,97.17,62835.2490421456,50.9755,51.0437,50.9545,50.965,62835.249
2005-09-06 12:30:00,97.16,97.24,97.15,97.21,36891.07827038861,50.9598,51.0017,50.9545,50.986,36891.0783
2005-09-06 12:35:00,97.21,97.69,97.21,97.69,118883.41543513958,50.986,51.2378,50.986,51.2378,118883.4154
2005-09-06 12:40:00,97.63,97.87,97.57,97.74,161685.82375478928,51.2063,51.3322,51.1748,51.264,161685.8238
2005-09-06 12:45:00,97.77,97.83,97.55,97.83,103338.80678708263,51.2797,51.3112,51.1643,51.3112,103338.8068
2005-09-06 12:50:00,97.83,98.06,97.82,98.06,132129.17350848386,51.3112,51.4318,51.3059,51.4318,132129.1735
2005-09-06 12:55:00,98.06,98.1,97.93,98.04,97208.53858784892,51.4318,51.4528,51.3636,51.4213,97208.5386
2005-09-06 13:00:00,98.05,98.47,98.0,98.1,201313.6288998358,51.4266,51.6469,51.4003,51.4528,201313.6289
2005-09-06 13:05:00,98.11,98.24,97.95,98.1,83087.02791461413,51.458,51.5262,51.3741,51.4528,83087.0279
2005-09-06 13:10:00,98.09,98.42,98.02,98.32,90202.51778872468,51.4475,51.6206,51.4108,51.5682,90202.5178
2005-09-06 13:15:00,98.33,98.57,98.25,98.38,130815.54460864808,51.5734,51.6993,51.5315,51.5997,130815.5446
2005-09-06 13:20:00,98.35,98.46,98.15,98.15,127750.4105090312,51.5839,51.6416,51.479,51.479,127750.4105
2005-09-06 13:25:00,98.16,98.33,97.87,98.29,137164.7509578544,51.4843,51.5734,51.3322,51.5524,137164.751
2005-09-06 13:30:00,98.29,98.3,98.14,98.21,55938.69731800767,51.5524,51.5577,51.4738,51.5105,55938.6973
2005-09-06 13:35:00,98.17,98.43,98.16,98.38,82101.80623973727,51.4895,51.6259,51.4843,51.5997,82101.8062
2005-09-06 13:40:00,98.38,98.4,98.14,98.27,91735.08483853312,51.5997,51.6101,51.4738,51.542,91735.0848
2005-09-06 13:45:00,98.27,98.74,98.23,98.59,168691.8445539135,51.542,51.7885,51.521,51.7098,168691.8446
2005-09-06 13:50:00,98.66,98.82,98.42,98.44,185112.20580186092,51.7465,51.8304,51.6206,51.6311,185112.2058
2005-09-06 13:55:00,98.48,98.9,98.43,98.84,132895.45703338808,51.6521,51.8724,51.6259,51.8409,132895.457
2005-09-06 14:00:00,98.85,99.05,98.8,98.85,170333.88067870826,51.8462,51.9511,51.8199,51.8462,170333.8807
2005-09-06 14:05:00,98.89,98.89,98.58,98.64,135741.6529830323,51.8671,51.8671,51.7046,51.736,135741.653
2005-09-06 14:10:00,98.62,98.7,98.38,98.61,120306.51340996168,51.7255,51.7675,51.5997,51.7203,120306.5134
2005-09-06 14:15:00,98.61,98.84,98.34,98.36,128407.2249589491,51.7203,51.8409,51.5787,51.5892,128407.225
2005-09-06 14:20:00,98.36,98.89,98.36,98.86,104871.37383689109,51.5892,51.8671,51.5892,51.8514,104871.3738
2005-09-06 14:25:00,98.87,98.88,98.68,98.7,112315.2709359606,51.8567,51.8619,51.757,51.7675,112315.2709
2005-09-06 14:30:00,98.68,99.3,98.68,99.25,205801.8609742748,51.757,52.0822,51.757,52.056,205801.861
2005-09-06 14:35:00,99.33,99.79,99.22,99.73,204050.3557744937,52.0979,52.3392,52.0402,52.3077,204050.3558
2005-09-06 14:40:00,99.78,99.8,99.43,99.46,212479.47454844008,52.3339,52.3444,52.1504,52.1661,212479.4745
2005-09-06 14:45:00,99.45,99.8,99.45,99.66,212041.5982484948,52.1609,52.3444,52.1609,52.271,212041.5982
2005-09-06 14:50:00,99.66,100.03,99.57,99.91,184783.79857690205,52.271,52.4651,52.2238,52.4021,184783.7986
2005-09-06 14:55:00,99.94,99.94,99.62,99.72,147892.72030651342,52.4179,52.4179,52.25,52.3025,147892.7203
2005-09-06 15:00:00,99.66,99.82,99.3,99.52,204488.23207443897,52.271,52.3549,52.0822,52.1976,204488.2321
2005-09-06 15:05:00,99.46,99.54,99.11,99.53,122167.48768472909,52.1661,52.2081,51.9825,52.2028,122167.4877
2005-09-06 15:10:00,99.5,99.85,99.47,99.62,167597.15380405035,52.1871,52.3707,52.1714,52.25,167597.1538
2005-09-06 15:15:00,99.67,99.75,99.41,99.52,120087.57525998904,52.2762,52.3182,52.1399,52.1976,120087.5753
2005-09-06 15:20:00,99.55,99.75,99.53,99.75,106403.9408866995,52.2133,52.3182,52.2028,52.3182,106403.9409
2005-09-06 15:25:00,99.75,99.78,99.6,99.75,130158.73015873016,52.3182,52.3339,52.2395,52.3182,130158.7302
2005-09-06 15:30:00,99.75,99.93,99.73,99.85,188177.33990147783,52.3182,52.4126,52.3077,52.3707,188177.3399
2005-09-06 15:35:00,99.85,99.85,99.68,99.77,117241.37931034484,52.3707,52.3707,52.2815,52.3287,117241.3793
2005-09-06 15:40:00,99.77,100.03,99.74,99.91,170005.47345374932,52.3287,52.4651,52.313,52.4021,170005.4735
2005-09-06 15:45:00,99.91,99.99,99.85,99.89,155774.4937055282,52.4021,52.4441,52.3707,52.3916,155774.4937
2005-09-06 15:50:00,99.9,100.21,99.85,100.08,221237.00054734532,52.3969,52.5595,52.3707,52.4913,221237.0005
2005-09-06 15:55:00,100.04,100.16,99.91,99.95,219923.3716475096,52.4703,52.5333,52.4021,52.4231,219923.3716
2005-09-07 09:30:00,101.27,101.49,100.49,101.44,708374.3842364532,53.1154,53.2308,52.7063,53.2046,708374.3842
2005-09-07 09:35:00,101.44,101.76,100.79,100.94,465243.5686918446,53.2046,53.3724,52.8637,52.9424,465243.5687
2005-09-07 09:40:00,100.78,100.95,100.22,100.49,392993.9792008758,52.8584,52.9476,52.5647,52.7063,392993.9792
2005-09-07 09:45:00,100.43,100.91,100.07,100.91,310344.8275862069,52.6749,52.9266,52.486,52.9266,310344.8276
2005-09-07 09:50:00,100.81,101.4,100.59,101.26,370005.4734537493,52.8742,53.1836,52.7588,53.1102,370005.4735
2005-09-07 09:55:00,101.3,101.4,100.72,101.1,336398.4674329502,53.1312,53.1836,52.827,53.0263,336398.4674
2005-09-07 10:00:00,101.1,101.12,100.49,100.7,219266.5571975917,53.0263,53.0368,52.7063,52.8165,219266.5572
2005-09-07 10:05:00,100.69,100.73,100.14,100.3,254187.1921182266,52.8112,52.8322,52.5228,52.6067,254187.1921
2005-09-07 10:10:00,100.37,100.7,100.21,100.49,201860.9742747674,52.6434,52.8165,52.5595,52.7063,201860.9743
2005-09-07 10:15:00,100.44,100.94,100.35,100.94,274110.5637657362,52.6801,52.9424,52.6329,52.9424,274110.5638
2005-09-07 10:20:00,100.94,101.3,100.85,101.07,339792.008757526,52.9424,53.1312,52.8952,53.0105,339792.0088
2005-09-07 10:25:00,101.12,101.58,100.87,101.36,389272.030651341,53.0368,53.278,52.9056,53.1626,389272.0307
2005-09-07 10:30:00,101.44,102.22,101.4,102.13,529173.5084838533,53.2046,53.6137,53.1836,53.5665,529173.5085
2005-09-07 10:35:00,102.12,102.43,101.99,102.34,519102.3535851122,53.5613,53.7239,53.4931,53.6766,519102.3536
2005-09-07 10:40:00,102.31,102.39,101.64,101.9,464367.81609195407,53.6609,53.7029,53.3095,53.4459,464367.8161
2005-09-07 10:45:00,101.88,102.25,101.81,102.01,224521.07279693487,53.4354,53.6294,53.3987,53.5036,224521.0728
2005-09-07 10:50:00,102.02,102.54,101.94,102.54,204269.2939244664,53.5088,53.7815,53.4668,53.7815,204269.2939
2005-09-07 10:55:00,102.57,102.59,102.13,102.4,270717.0224411604,53.7973,53.8078,53.5665,53.7081,270717.0224
2005-09-07 11:00:00,102.32,102.45,101.63,101.76,345484.40065681445,53.6662,53.7343,53.3043,53.3724,345484.4007
2005-09-07 11:05:00,101.74,101.81,101.5,101.71,270388.61521620146,53.362,53.3987,53.2361,53.3462,270388.6152
2005-09-07 11:10:00,101.75,102.26,101.75,101.86,193650.79365079367,53.3672,53.6347,53.3672,53.4249,193650.7937
2005-09-07 11:15:00,101.86,102.04,101.68,101.86,195183.3607006021,53.4249,53.5193,53.3305,53.4249,195183.3607
2005-09-07 11:20:00,101.86,102.12,101.81,101.86,130377.6683087028,53.4249,53.5613,53.3987,53.4249,130377.6683
2005-09-07 11:25:00,101.9,102.09,101.62,101.7,132348.1116584565,53.4459,53.5455,53.299,53.341,132348.1117
2005-09-07 11:30:00,101.74,101.9,101.41,101.49,215216.201423098,53.362,53.4459,53.1889,53.2308,215216.2014
2005-09-07 11:35:00,101.53,101.76,101.43,101.63,116037.21948549536,53.2518,53.3724,53.1994,53.3043,116037.2195
2005-09-07 11:40:00,101.63,101.86,101.63,101.64,106294.4718117132,53.3043,53.4249,53.3043,53.3095,106294.4718
2005-09-07 11:45:00,101.64,101.75,101.48,101.73,148768.47290640394,53.3095,53.3672,53.2256,53.3567,148768.4729
2005-09-07 11:50:00,101.69,101.89,101.59,101.76,110016.42036124796,53.3357,53.4406,53.2833,53.3724,110016.4204
2005-09-07 11:55:00,101.77,101.81,101.62,101.72,109797.48221127532,53.3777,53.3987,53.299,53.3515,109797.4822
2005-09-07 12:00:00,101.72,101.9,101.54,101.81,165736.179529283,53.3515,53.4459,53.2571,53.3987,165736.1795
2005-09-07 12:05:00,101.81,102.04,101.76,101.8,121620.14230979748,53.3987,53.5193,53.3724,53.3934,121620.1423
2005-09-07 12:10:00,101.8,101.9,101.64,101.83,73125.34209085934,53.3934,53.4459,53.3095,53.4092,73125.3421
2005-09-07 12:15:00,101.86,102.02,101.83,101.96,125998.90530925014,53.4249,53.5088,53.4092,53.4773,125998.9053
2005-09-07 12:20:00,101.95,102.17,101.86,102.16,79802.95566502464,53.4721,53.5875,53.4249,53.5822,79802.9557
2005-09-07 12:25:00,102.16,102.41,102.1,102.3,200437.8762999453,53.5822,53.7134,53.5508,53.6557,200437.8763
2005-09-07 12:30:00,102.3,102.54,102.22,102.34,200109.46907498632,53.6557,53.7815,53.6137,53.6766,200109.4691
2005-09-07 12:35:00,102.38,102.4,102.17,102.31,122167.48768472909,53.6976,53.7081,53.5875,53.6609,122167.4877
2005-09-07 12:40:00,102.29,102.44,102.27,102.31,82868.0897646415,53.6504,53.7291,53.6399,53.6609,82868.0898
2005-09-07 12:45:00,102.31,102.58,102.21,102.45,129720.8538587849,53.6609,53.8025,53.6085,53.7343,129720.8539
2005-09-07 12:50:00,102.49,102.56,102.27,102.3,152709.35960591133,53.7553,53.792,53.6399,53.6557,152709.3596
2005-09-07 12:55:00,102.3,102.49,102.27,102.35,87794.19813902573,53.6557,53.7553,53.6399,53.6819,87794.1981
2005-09-07 13:00:00,102.36,102.36,102.27,102.29,122714.83305966064,53.6871,53.6871,53.6399,53.6504,122714.8331
2005-09-07 13:05:00,102.3,102.33,101.99,102.22,121401.20415982486,53.6557,53.6714,53.4931,53.6137,121401.2042
2005-09-07 13:10:00,102.27,102.28,101.98,102.13,108483.85331143952,53.6399,53.6452,53.4878,53.5665,108483.8533
2005-09-07 13:15:00,102.11,102.25,101.87,101.99,136617.40558292283,53.556,53.6294,53.4301,53.4931,136617.4056
2005-09-07 13:20:00,101.99,102.16,101.86,101.95,56595.51176792556,53.4931,53.5822,53.4249,53.4721,56595.5118
2005-09-07 13:25:00,101.87,102.01,101.67,101.72,141543.51395730706,53.4301,53.5036,53.3252,53.3515,141543.514
2005-09-07 13:30:00,101.74,101.95,101.61,101.87,110344.8275862069,53.362,53.4721,53.2938,53.4301,110344.8276
2005-09-07 13:35:00,101.9,102.12,101.77,101.9,75862.06896551725,53.4459,53.5613,53.3777,53.4459,75862.069
2005-09-07 13:40:00,101.9,102.06,101.74,101.86,132019.70443349754,53.4459,53.5298,53.362,53.4249,132019.7044
2005-09-07 13:45:00,101.84,102.27,101.84,102.17,77941.98139025725,53.4144,53.6399,53.4144,53.5875,77941.9814
2005-09-07 13:50:00,102.14,102.27,102.07,102.08,106294.4718117132,53.5717,53.6399,53.535,53.5403,106294.4718
2005-09-07 13:55:00,102.13,102.28,102.13,102.26,112096.33278598796,53.5665,53.6452,53.5665,53.6347,112096.3328
2005-09-07 14:00:00,102.24,102.31,101.77,101.78,136617.40558292283,53.6242,53.6609,53.3777,53.3829,136617.4056
2005-09-07 14:05:00,101.76,101.86,101.17,101.29,283305.9660645868,53.3724,53.4249,53.063,53.1259,283305.9661
2005-09-07 14:10:00,101.29,101.49,101.19,101.45,227476.73782156545,53.1259,53.2308,53.0735,53.2098,227476.7378
2005-09-07 14:15:00,101.4,101.6,101.33,101.35,165517.24137931035,53.1836,53.2885,53.1469,53.1574,165517.2414
2005-09-07 14:20:00,101.44,101.58,101.12,101.12,120963.3278598796,53.2046,53.278,53.0368,53.0368,120963.3279
2005-09-07 14:25:00,101.1,101.35,100.76,100.92,238970.99069512865,53.0263,53.1574,52.8479,52.9319,238970.9907
2005-09-07 14:30:00,100.92,101.12,100.82,101.03,133333.33333333334,52.9319,53.0368,52.8794,52.9896,133333.3333
2005-09-07 14:35:00,101.03,101.03,100.72,100.8,202079.91242474003,52.9896,52.9896,52.827,52.8689,202079.9124
2005-09-07 14:40:00,100.76,100.85,100.51,100.67,238204.70717022443,52.8479,52.8952,52.7168,52.8007,238204.7072
2005-09-07 14:45:00,100.59,100.91,100.59,100.71,184783.79857690205,52.7588,52.9266,52.7588,52.8217,184783.7986
2005-09-07 14:50:00,100.71,100.71,100.3,100.39,228461.95949644223,52.8217,52.8217,52.6067,52.6539,228461.9595
2005-09-07 14:55:00,100.39,100.82,100.32,100.72,166283.52490421457,52.6539,52.8794,52.6172,52.827,166283.5249
2005-09-07 15:00:00,100.77,101.03,100.71,100.97,142090.85933223864,52.8532,52.9896,52.8217,52.9581,142090.8593
2005-09-07 15:05:00,101.01,101.37,101.0,101.25,177887.2468527641,52.9791,53.1679,52.9738,53.1049,177887.2469
2005-09-07 15:10:00,101.24,101.61,101.22,101.58,208976.464148878,53.0997,53.2938,53.0892,53.278,208976.4641
2005-09-07 15:15:00,101.62,101.7,101.31,101.37,165517.24137931035,53.299,53.341,53.1364,53.1679,165517.2414
2005-09-07 15:20:00,101.35,101.62,101.22,101.25,189709.90695128628,53.1574,53.299,53.0892,53.1049,189709.907
2005-09-07 15:25:00,101.24,101.26,101.01,101.12,114723.59058565956,53.0997,53.1102,52.9791,53.0368,114723.5906
2005-09-07 15:30:00,101.13,101.22,101.03,101.16,103776.68308702792,53.042,53.0892,52.9896,53.0577,103776.6831
2005-09-07 15:35:00,101.15,101.44,101.09,101.11,106732.34811165846,53.0525,53.2046,53.021,53.0315,106732.3481
2005-09-07 15:40:00,101.12,101.26,100.8,100.94,177449.37055281884,53.0368,53.1102,52.8689,52.9424,177449.3706
2005-09-07 15:45:00,100.91,101.31,100.82,101.29,176902.02517788726,52.9266,53.1364,52.8794,53.1259,176902.0252
2005-09-07 15:50:00,101.26,101.31,101.04,101.22,286371.1001642036,53.1102,53.1364,52.9948,53.0892,286371.1002
2005-09-07 15:55:00,101.22,101.46,101.22,101.44,409523.8095238095,53.0892,53.2151,53.0892,53.2046,409523.8095
2005-09-08 09:30:00,102.07,102.26,101.75,101.75,327203.0651340996,53.535,53.6347,53.3672,53.3672,327203.0651
2005-09-08 09:35:00,101.81,101.81,101.4,101.67,215106.7323481117,53.3987,53.3987,53.1836,53.3252,215106.7323
2005-09-08 09:40:00,101.68,101.69,101.04,101.05,211165.84564860427,53.3305,53.3357,52.9948,53.0001,211165.8456
2005-09-08 09:45:00,101.03,101.85,100.94,101.84,217077.17569786537,52.9896,53.4196,52.9424,53.4144,217077.1757
2005-09-08 09:50:00,101.84,102.08,101.54,102.04,243349.7536945813,53.4144,53.5403,53.2571,53.5193,243349.7537
2005-09-08 09:55:00,101.98,102.77,101.9,102.68,297208.53858784895,53.4878,53.9022,53.4459,53.855,297208.5386
2005-09-08 10:00:00,102.72,102.95,102.14,102.18,485933.2238642584,53.876,53.9966,53.5717,53.5927,485933.2239
2005-09-08 10:05:00,102.19,102.76,102.14,102.51,279474.5484400657,53.598,53.8969,53.5717,53.7658,279474.5484
2005-09-08 10:10:00,102.49,102.59,102.13,102.45,173617.95292829775,53.7553,53.8078,53.5665,53.7343,173617.9529
2005-09-08 10:15:00,102.41,102.53,102.17,102.27,148440.065681445,53.7134,53.7763,53.5875,53.6399,148440.0657
2005-09-08 10:20:00,102.26,102.68,102.22,102.6,134428.0240831965,53.6347,53.855,53.6137,53.813,134428.0241
2005-09-08 10:25:00,102.58,102.66,102.31,102.46,109250.13683634374,53.8025,53.8445,53.6609,53.7396,109250.1368
2005-09-08 10:30:00,102.5,102.66,101.16,101.17,522167.4876847291,53.7606,53.8445,53.0577,53.063,522167.4877
2005-09-08 10:35:00,101.13,101.54,100.46,100.96,431636.5626710454,53.042,53.2571,52.6906,52.9528,431636.5627
2005-09-08 10:40:00,101.08,102.12,100.85,101.55,364860.4269293925,53.0158,53.5613,52.8952,53.2623,364860.4269
2005-09-08 10:45:00,101.57,101.9,101.36,101.86,298850.5747126437,53.2728,53.4459,53.1626,53.4249,298850.5747
2005-09-08 10:50:00,101.86,102.13,101.63,101.96,217077.17569786537,53.4249,53.5665,53.3043,53.4773,217077.1757
2005-09-08 10:55:00,101.96,102.54,101.93,102.36,318117.1319102354,53.4773,53.7815,53.4616,53.6871,318117.1319
2005-09-08 11:00:00,102.35,102.45,102.09,102.26,218171.8664477285,53.6819,53.7343,53.5455,53.6347,218171.8664
2005-09-08 11:05:00,102.28,102.28,101.89,101.99,129282.97755883964,53.6452,53.6452,53.4406,53.4931,129282.9776
2005-09-08 11:10:00,101.99,102.17,101.47,101.68,257580.7334428024,53.4931,53.5875,53.2203,53.3305,257580.7334
2005-09-08 11:15:00,101.76,102.04,101.64,101.83,117241.37931034484,53.3724,53.5193,53.3095,53.4092,117241.3793
2005-09-08 11:20:00,101.84,102.04,101.79,101.96,101149.42528735632,53.4144,53.5193,53.3882,53.4773,101149.4253
2005-09-08 11:25:00,101.97,102.04,101.72,101.85,103667.2140120416,53.4826,53.5193,53.3515,53.4196,103667.214
2005-09-08 11:30:00,101.86,105.05,101.73,102.02,125561.02900930488,53.4249,55.098,53.3567,53.5088,125561.029
2005-09-08 11:35:00,101.99,101.99,101.4,101.52,177668.30870279146,53.4931,53.4931,53.1836,53.2466,177668.3087
2005-09-08 11:40:00,101.52,101.57,101.31,101.49,159058.5659551177,53.2466,53.2728,53.1364,53.2308,159058.566
2005-09-08 11:45:00,101.46,101.55,101.19,101.29,174931.58182813355,53.2151,53.2623,53.0735,53.1259,174931.5818
2005-09-08 11:50:00,101.27,101.32,101.07,101.11,90311.986863711,53.1154,53.1417,53.0105,53.0315,90311.9869
2005-09-08 11:55:00,101.09,101.22,100.96,101.04,124794.74548440066,53.021,53.0892,52.9528,52.9948,124794.7455
2005-09-08 12:00:00,101.05,101.12,100.89,101.1,155665.02463054188,53.0001,53.0368,52.9161,53.0263,155665.0246
2005-09-08 12:05:00,101.14,101.49,101.08,101.2,167159.2775041051,53.0473,53.2308,53.0158,53.0787,167159.2775
2005-09-08 12:10:00,101.14,101.48,101.14,101.48,84291.18773946361,53.0473,53.2256,53.0473,53.2256,84291.1877
2005-09-08 12:15:00,101.47,101.47,101.08,101.14,68856.048166393,53.2203,53.2203,53.0158,53.0473,68856.0482
2005-09-08 12:20:00,101.16,101.24,101.09,101.22,31636.56267104543,53.0577,53.0997,53.021,53.0892,31636.5627
2005-09-08 12:25:00,101.22,101.23,101.06,101.12,51122.05801860974,53.0892,53.0945,53.0053,53.0368,51122.058
2005-09-08 12:30:00,101.12,101.28,101.12,101.23,101587.3015873016,53.0368,53.1207,53.0368,53.0945,101587.3016
2005-09-08 12:35:00,101.23,101.44,101.23,101.33,93486.5900383142,53.0945,53.2046,53.0945,53.1469,93486.59
2005-09-08 12:40:00,101.33,101.37,101.21,101.27,47728.51669403394,53.1469,53.1679,53.084,53.1154,47728.5167
2005-09-08 12:45:00,101.31,101.44,101.26,101.38,45101.25889436234,53.1364,53.2046,53.1102,53.1731,45101.2589
2005-09-08 12:50:00,101.36,101.48,101.34,101.42,66447.72851669404,53.1626,53.2256,53.1522,53.1941,66447.7285
2005-09-08 12:55:00,101.42,101.43,101.2,101.22,58894.36234263821,53.1941,53.1994,53.0787,53.0892,58894.3623
2005-09-08 13:00:00,101.22,101.37,101.22,101.22,36343.73289545703,53.0892,53.1679,53.0892,53.0892,36343.7329
2005-09-08 13:05:00,101.22,101.33,101.22,101.24,28571.42857142857,53.0892,53.1469,53.0892,53.0997,28571.4286
2005-09-08 13:10:00,101.18,101.26,101.03,101.21,76518.88341543515,53.0682,53.1102,52.9896,53.084,76518.8834
2005-09-08 13:15:00,101.2,101.25,101.13,101.21,30432.40284619595,53.0787,53.1049,53.042,53.084,30432.4028
2005-09-08 13:20:00,101.22,101.35,101.2,101.27,43897.099069512864,53.0892,53.1574,53.0787,53.1154,43897.0991
2005-09-08 13:25:00,101.33,101.48,101.27,101.31,49151.61466885605,53.1469,53.2256,53.1154,53.1364,49151.6147
2005-09-08 13:30:00,101.29,101.3,101.13,101.26,59551.17679255611,53.1259,53.1312,53.042,53.1102,59551.1768
2005-09-08 13:35:00,101.31,101.31,101.18,101.2,25944.17077175698,53.1364,53.1364,53.0682,53.0787,25944.1708
2005-09-08 13:40:00,101.18,101.22,101.06,101.16,66666.66666666667,53.0682,53.0892,53.0053,53.0577,66666.6667
2005-09-08 13:45:00,101.16,101.2,100.94,101.03,77066.22879036673,53.0577,53.0787,52.9424,52.9896,77066.2288
2005-09-08 13:50:00,101.03,101.15,101.0,101.06,34154.35139573071,52.9896,53.0525,52.9738,53.0053,34154.3514
2005-09-08 13:55:00,101.04,101.08,100.8,101.08,73453.74931581829,52.9948,53.0158,52.8689,53.0158,73453.7493
2005-09-08 14:00:00,101.1,101.1,100.83,101.06,40065.6814449918,53.0263,53.0263,52.8847,53.0053,40065.6814
2005-09-08 14:05:00,101.04,101.23,101.03,101.1,72687.46579091407,52.9948,53.0945,52.9896,53.0263,72687.4658
2005-09-08 14:10:00,101.1,101.57,101.09,101.57,84619.59496442255,53.0263,53.2728,53.021,53.2728,84619.595
2005-09-08 14:15:00,101.58,101.86,101.43,101.5,263054.18719211826,53.278,53.4249,53.1994,53.2361,263054.1872
2005-09-08 14:20:00,101.5,101.62,101.33,101.5,131800.76628352492,53.2361,53.299,53.1469,53.2361,131800.7663
2005-09-08 14:25:00,101.5,101.79,101.45,101.68,116912.97208538587,53.2361,53.3882,53.2098,53.3305,116912.9721
2005-09-08 14:30:00,101.67,101.79,101.46,101.59,94252.8735632184,53.3252,53.3882,53.2151,53.2833,94252.8736
2005-09-08 14:35:00,101.59,101.73,101.54,101.61,91844.55391351944,53.2833,53.3567,53.2571,53.2938,91844.5539
2005-09-08 14:40:00,101.62,101.73,101.4,101.72,118992.88451012588,53.299,53.3567,53.1836,53.3515,118992.8845
2005-09-08 14:45:00,101.72,101.86,101.61,101.67,129282.97755883964,53.3515,53.4249,53.2938,53.3252,129282.9776
2005-09-08 14:50:00,101.7,101.75,101.44,101.44,77613.57416529831,53.341,53.3672,53.2046,53.2046,77613.5742
2005-09-08 14:55:00,101.51,101.59,101.16,101.29,124794.74548440066,53.2413,53.2833,53.0577,53.1259,124794.7455
2005-09-08 15:00:00,101.32,101.5,101.25,101.39,88779.41981390258,53.1417,53.2361,53.1049,53.1784,88779.4198
2005-09-08 15:05:00,101.39,101.57,101.38,101.46,80131.36288998359,53.1784,53.2728,53.1731,53.2151,80131.3629
2005-09-08 15:10:00,101.47,101.49,101.24,101.26,86261.6310892173,53.2203,53.2308,53.0997,53.1102,86261.6311
2005-09-08 15:15:00,101.29,101.56,101.25,101.4,118226.60098522168,53.1259,53.2675,53.1049,53.1836,118226.601
2005-09-08 15:20:00,101.42,101.49,101.34,101.39,74657.90914066776,53.1941,53.2308,53.1522,53.1784,74657.9091
2005-09-08 15:25:00,101.39,101.42,101.22,101.38,90968.80131362892,53.1784,53.1941,53.0892,53.1731,90968.8013
2005-09-08 15:30:00,101.38,101.57,101.3,101.44,107717.56978653531,53.1731,53.2728,53.1312,53.2046,107717.5698
2005-09-08 15:35:00,101.44,101.63,101.42,101.62,123809.52380952382,53.2046,53.3043,53.1941,53.299,123809.5238
2005-09-08 15:40:00,101.63,101.86,101.55,101.77,156540.7772304324,53.3043,53.4249,53.2623,53.3777,156540.7772
2005-09-08 15:45:00,101.77,101.77,101.58,101.72,107498.63163656268,53.3777,53.3777,53.278,53.3515,107498.6316
2005-09-08 15:50:00,101.73,101.75,101.64,101.72,111548.98741105638,53.3567,53.3672,53.3095,53.3515,111548.9874
2005-09-08 15:55:00,101.72,101.92,101.67,101.76,252654.6250684182,53.3515,53.4564,53.3252,53.3724,252654.6251
2005-09-09 09:30:00,103.41,104.09,103.35,103.55,705747.1264367816,54.2379,54.5945,54.2064,54.3113,705747.1264
2005-09-09 09:35:00,103.56,103.9,103.38,103.48,404707.1702244117,54.3165,54.4949,54.2221,54.2746,404707.1702
2005-09-09 09:40:00,103.46,103.68,103.14,103.45,348330.5966064587,54.2641,54.3795,54.0962,54.2588,348330.5966
2005-09-09 09:45:00,103.47,103.59,102.95,103.06,259770.1149425288,54.2693,54.3323,53.9966,54.0543,259770.1149
2005-09-09 09:50:00,103.06,103.55,103.0,103.52,245320.197044335,54.0543,54.3113,54.0228,54.2955,245320.197
2005-09-09 09:55:00,103.53,103.86,103.34,103.5,249589.4909688013,54.3008,54.4739,54.2011,54.2851,249589.491
2005-09-09 10:00:00,103.5,104.08,103.49,104.08,341762.45210727974,54.2851,54.5893,54.2798,54.5893,341762.4521
2005-09-09 10:05:00,104.08,104.5,103.91,104.45,447947.45484400657,54.5893,54.8096,54.5001,54.7833,447947.4548
2005-09-09 10:10:00,104.45,104.52,103.9,104.23,315051.9978106185,54.7833,54.82,54.4949,54.6679,315051.9978
2005-09-09 10:15:00,104.23,104.48,104.08,104.23,201751.50519978107,54.6679,54.7991,54.5893,54.6679,201751.5052
2005-09-09 10:20:00,104.21,104.46,104.03,104.36,343404.4882320745,54.6574,54.7886,54.563,54.7361,343404.4882
2005-09-09 10:25:00,104.32,104.55,104.3,104.37,201094.6907498632,54.7151,54.8358,54.7047,54.7414,201094.6907
2005-09-09 10:30:00,104.38,104.5,104.29,104.37,206787.0826491516,54.7466,54.8096,54.6994,54.7414,206787.0826
2005-09-09 10:35:00,104.33,104.5,104.02,104.32,193650.79365079367,54.7204,54.8096,54.5578,54.7151,193650.7937
2005-09-09 10:40:00,104.32,104.58,104.07,104.28,270169.6770662288,54.7151,54.8515,54.584,54.6942,270169.6771
2005-09-09 10:45:00,104.29,104.46,104.15,104.23,166064.58675424193,54.6994,54.7886,54.626,54.6679,166064.5868
2005-09-09 10:50:00,104.23,104.46,104.19,104.45,141981.39025725232,54.6679,54.7886,54.647,54.7833,141981.3903
2005-09-09 10:55:00,104.46,104.82,104.41,104.69,234154.35139573072,54.7886,54.9774,54.7623,54.9092,234154.3514
2005-09-09 11:00:00,104.7,104.72,104.27,104.34,153147.2359058566,54.9145,54.9249,54.6889,54.7256,153147.2359
2005-09-09 11:05:00,104.34,104.49,104.2,104.36,184455.39135194308,54.7256,54.8043,54.6522,54.7361,184455.3914
2005-09-09 11:10:00,104.37,104.49,104.24,104.36,206130.2681992337,54.7414,54.8043,54.6732,54.7361,206130.2682
2005-09-09 11:15:00,104.34,104.46,104.03,104.27,246852.7640941434,54.7256,54.7886,54.563,54.6889,246852.7641
2005-09-09 11:20:00,104.27,104.41,104.16,104.26,136726.87465790915,54.6889,54.7623,54.6312,54.6837,136726.8747
2005-09-09 11:25:00,104.26,104.37,104.25,104.32,166721.40120415983,54.6837,54.7414,54.6784,54.7151,166721.4012
2005-09-09 11:30:00,104.32,104.33,103.96,103.96,197920.08757526,54.7151,54.7204,54.5263,54.5263,197920.0876
2005-09-09 11:35:00,103.97,104.0,103.71,103.74,314833.0596606459,54.5316,54.5473,54.3952,54.4109,314833.0597
2005-09-09 11:40:00,103.76,103.87,103.55,103.86,213464.6962233169,54.4214,54.4791,54.3113,54.4739,213464.6962
2005-09-09 11:45:00,103.82,104.09,103.75,104.0,161357.41652983034,54.4529,54.5945,54.4162,54.5473,161357.4165
2005-09-09 11:50:00,103.96,104.28,103.89,104.16,163765.73617952928,54.5263,54.6942,54.4896,54.6312,163765.7362
2005-09-09 11:55:00,104.16,104.23,103.92,104.01,86918.4455391352,54.6312,54.6679,54.5053,54.5526,86918.4455
2005-09-09 12:00:00,104.01,104.2,104.0,104.13,97974.82211275316,54.5526,54.6522,54.5473,54.6155,97974.8221
2005-09-09 12:05:00,104.13,104.14,103.9,103.97,107827.03886152162,54.6155,54.6207,54.4949,54.5316,107827.0389
2005-09-09 12:10:00,103.94,104.08,103.79,103.79,103010.3995621237,54.5158,54.5893,54.4372,54.4372,103010.3996
2005-09-09 12:15:00,103.8,103.91,103.59,103.61,157963.87520525453,54.4424,54.5001,54.3323,54.3428,157963.8752
2005-09-09 12:20:00,103.63,103.68,103.32,103.32,173508.48385331145,54.3532,54.3795,54.1907,54.1907,173508.4839
2005-09-09 12:25:00,103.32,103.7,103.32,103.68,121948.54953475644,54.1907,54.39,54.1907,54.3795,121948.5495
2005-09-09 12:30:00,103.7,103.87,103.55,103.73,118336.070060208,54.39,54.4791,54.3113,54.4057,118336.0701
2005-09-09 12:35:00,103.72,103.75,103.5,103.59,97427.47673782158,54.4004,54.4162,54.2851,54.3323,97427.4767
2005-09-09 12:40:00,103.6,103.73,103.46,103.66,130158.73015873016,54.3375,54.4057,54.2641,54.369,130158.7302
2005-09-09 12:45:00,103.65,103.81,103.55,103.76,109906.95128626164,54.3637,54.4477,54.3113,54.4214,109906.9513
2005-09-09 12:50:00,103.73,104.0,103.65,103.96,185221.6748768473,54.4057,54.5473,54.3637,54.5263,185221.6749
2005-09-09 12:55:00,103.97,104.01,103.7,103.77,116146.68856048166,54.5316,54.5526,54.39,54.4267,116146.6886
2005-09-09 13:00:00,103.77,103.89,103.59,103.75,134099.61685823754,54.4267,54.4896,54.3323,54.4162,134099.6169
2005-09-09 13:05:00,103.73,104.0,103.73,103.92,89326.76518883416,54.4057,54.5473,54.4057,54.5053,89326.7652
2005-09-09 13:10:00,103.92,104.1,103.69,104.09,100164.20361247948,54.5053,54.5998,54.3847,54.5945,100164.2036
2005-09-09 13:15:00,104.09,104.23,104.05,104.09,182047.0717022441,54.5945,54.6679,54.5735,54.5945,182047.0717
2005-09-09 13:20:00,104.11,104.12,103.96,104.04,85714.28571428572,54.605,54.6102,54.5263,54.5683,85714.2857
2005-09-09 13:25:00,104.07,104.11,103.82,103.96,111330.04926108375,54.584,54.605,54.4529,54.5263,111330.0493
2005-09-09 13:30:00,103.96,103.97,103.79,103.86,73453.74931581829,54.5263,54.5316,54.4372,54.4739,73453.7493
2005-09-09 13:35:00,103.86,104.04,103.76,103.76,67870.82649151616,54.4739,54.5683,54.4214,54.4214,67870.8265
2005-09-09 13:40:00,103.77,104.08,103.76,103.93,79693.48659003832,54.4267,54.5893,54.4214,54.5106,79693.4866
2005-09-09 13:45:00,103.93,104.21,103.88,104.18,116475.09578544062,54.5106,54.6574,54.4844,54.6417,116475.0958
2005-09-09 13:50:00,104.17,104.22,103.93,104.02,90421.45593869733,54.6365,54.6627,54.5106,54.5578,90421.4559
2005-09-09 13:55:00,103.96,104.02,103.82,103.96,108812.26053639848,54.5263,54.5578,54.4529,54.5263,108812.2605
2005-09-09 14:00:00,103.96,104.0,103.86,103.9,59113.30049261084,54.5263,54.5473,54.4739,54.4949,59113.3005
2005-09-09 14:05:00,103.88,104.08,103.88,103.98,72906.4039408867,54.4844,54.5893,54.4844,54.5368,72906.4039
2005-09-09 14:10:00,103.98,104.14,103.97,104.12,65024.63054187192,54.5368,54.6207,54.5316,54.6102,65024.6305
2005-09-09 14:15:00,104.11,104.27,103.95,104.23,139244.66338259442,54.605,54.6889,54.5211,54.6679,139244.6634
2005-09-09 14:20:00,104.23,104.38,104.15,104.18,157416.52983032295,54.6679,54.7466,54.626,54.6417,157416.5298
2005-09-09 14:25:00,104.23,104.37,104.14,104.23,79474.54844006569,54.6679,54.7414,54.6207,54.6679,79474.5484
2005-09-09 14:30:00,104.19,104.27,103.95,104.18,93048.71373836893,54.647,54.6889,54.5211,54.6417,93048.7137
2005-09-09 14:35:00,104.17,104.29,104.14,104.18,136070.06020799125,54.6365,54.6994,54.6207,54.6417,136070.0602
2005-09-09 14:40:00,104.2,104.28,104.02,104.28,133442.8024083197,54.6522,54.6942,54.5578,54.6942,133442.8024
2005-09-09 14:45:00,104.25,104.34,104.21,104.32,69074.98631636563,54.6784,54.7256,54.6574,54.7151,69074.9863
2005-09-09 14:50:00,104.33,104.5,104.32,104.46,157197.5916803503,54.7204,54.8096,54.7151,54.7886,157197.5917
2005-09-09 14:55:00,104.45,104.6,104.41,104.55,163108.92172961138,54.7833,54.862,54.7623,54.8358,163108.9217
2005-09-09 15:00:00,104.58,104.61,104.38,104.52,137821.56540777232,54.8515,54.8672,54.7466,54.82,137821.5654
2005-09-09 15:05:00,104.53,104.6,104.41,104.55,112862.61631089218,54.8253,54.862,54.7623,54.8358,112862.6163
2005-09-09 15:10:00,104.56,104.74,104.41,104.52,139025.7252326218,54.841,54.9354,54.7623,54.82,139025.7252
2005-09-09 15:15:00,104.52,104.58,104.47,104.5,64148.8779419814,54.82,54.8515,54.7938,54.8096,64148.8779
2005-09-09 15:20:00,104.51,104.53,104.38,104.5,114833.05966064589,54.8148,54.8253,54.7466,54.8096,114833.0597
2005-09-09 15:25:00,104.5,104.64,104.46,104.54,88341.54351395731,54.8096,54.883,54.7886,54.8305,88341.5435
2005-09-09 15:30:00,104.52,104.58,104.38,104.55,220251.7788724685,54.82,54.8515,54.7466,54.8358,220251.7789
2005-09-09 15:35:00,104.55,104.75,104.42,104.72,176573.6179529283,54.8358,54.9407,54.7676,54.9249,176573.618
2005-09-09 15:40:00,104.74,104.96,104.66,104.96,182594.4170771757,54.9354,55.0508,54.8935,55.0508,182594.4171
2005-09-09 15:45:00,104.95,105.03,104.76,104.97,296223.3169129721,55.0456,55.0875,54.9459,55.0561,296223.3169
2005-09-09 15:50:00,104.94,105.14,104.92,105.07,424192.66557197593,55.0403,55.1452,55.0298,55.1085,424192.6656
2005-09-09 15:55:00,105.02,105.16,104.92,104.98,348221.1275314724,55.0823,55.1557,55.0298,55.0613,348221.1275
2005-09-12 09:30:00,104.41,104.87,104.05,104.5,433935.4132457581,54.7623,55.0036,54.5735,54.8096,433935.4132
2005-09-12 09:35:00,104.47,104.61,103.78,103.8,244882.32074438973,54.7938,54.8672,54.4319,54.4424,244882.3207
2005-09-12 09:40:00,103.86,104.32,103.8,104.2,202627.2577996716,54.4739,54.7151,54.4424,54.6522,202627.2578
2005-09-12 09:45:00,104.21,104.46,103.99,104.03,180076.62835249043,54.6574,54.7886,54.5421,54.563,180076.6284
2005-09-12 09:50:00,104.0,104.14,103.92,104.01,219594.96442255063,54.5473,54.6207,54.5053,54.5526,219594.9644
2005-09-12 09:55:00,104.0,104.1,103.41,103.58,271373.8368910783,54.5473,54.5998,54.2379,54.327,271373.8369
2005-09-12 10:00:00,103.58,103.82,103.55,103.74,151286.26163108923,54.327,54.4529,54.3113,54.4109,151286.2616
2005-09-12 10:05:00,103.76,104.08,103.64,103.74,194636.0153256705,54.4214,54.5893,54.3585,54.4109,194636.0153
2005-09-12 10:10:00,103.71,103.74,103.35,103.36,172961.13847837987,54.3952,54.4109,54.2064,54.2116,172961.1385
2005-09-12 10:15:00,103.37,103.44,103.13,103.4,274767.3782156541,54.2169,54.2536,54.091,54.2326,274767.3782
2005-09-12 10:20:00,103.39,103.77,103.39,103.56,148440.065681445,54.2274,54.4267,54.2274,54.3165,148440.0657
2005-09-12 10:25:00,103.58,103.69,103.32,103.39,123918.99288451012,54.327,54.3847,54.1907,54.2274,123918.9929
2005-09-12 10:30:00,103.4,103.63,103.15,103.36,144718.11713191023,54.2326,54.3532,54.1015,54.2116,144718.1171
2005-09-12 10:35:00,103.36,103.38,103.05,103.18,190476.19047619047,54.2116,54.2221,54.049,54.1172,190476.1905
2005-09-12 10:40:00,103.13,103.16,102.77,103.0,266557.19759168033,54.091,54.1067,53.9022,54.0228,266557.1976
2005-09-12 10:45:00,103.0,103.22,102.79,102.91,137602.62725779967,54.0228,54.1382,53.9127,53.9756,137602.6273
2005-09-12 10:50:00,102.96,103.06,102.84,102.91,114176.24521072795,54.0018,54.0543,53.9389,53.9756,114176.2452
2005-09-12 10:55:00,102.91,103.02,102.54,102.54,183470.16967706624,53.9756,54.0333,53.7815,53.7815,183470.1697
2005-09-12 11:00:00,102.54,102.91,102.35,102.91,244663.38259441708,53.7815,53.9756,53.6819,53.9756,244663.3826
2005-09-12 11:05:00,102.91,103.02,102.55,102.75,217843.4592227696,53.9756,54.0333,53.7868,53.8917,217843.4592
2005-09-12 11:10:00,102.71,102.72,102.08,102.08,231089.21729611387,53.8707,53.876,53.5403,53.5403,231089.2173
2005-09-12 11:15:00,102.07,102.45,101.99,102.25,225725.23262178435,53.535,53.7343,53.4931,53.6294,225725.2326
2005-09-12 11:20:00,102.23,102.45,102.13,102.4,154460.8648056924,53.619,53.7343,53.5665,53.7081,154460.8648
2005-09-12 11:25:00,102.4,102.57,102.13,102.52,134756.43130815544,53.7081,53.7973,53.5665,53.7711,134756.4313
2005-09-12 11:30:00,102.52,102.54,102.27,102.38,88560.48166392994,53.7711,53.7815,53.6399,53.6976,88560.4817
2005-09-12 11:35:00,102.38,102.49,102.23,102.37,163875.2052545156,53.6976,53.7553,53.619,53.6924,163875.2053
2005-09-12 11:40:00,102.4,102.41,102.2,102.31,132348.1116584565,53.7081,53.7134,53.6032,53.6609,132348.1117
2005-09-12 11:45:00,102.3,102.34,102.16,102.17,68527.64094143405,53.6557,53.6766,53.5822,53.5875,68527.6409
2005-09-12 11:50:00,102.17,102.49,102.17,102.38,123043.2402846196,53.5875,53.7553,53.5875,53.6976,123043.2403
2005-09-12 11:55:00,102.38,102.6,102.35,102.54,126984.12698412698,53.6976,53.813,53.6819,53.7815,126984.127
2005-09-12 12:00:00,102.54,102.68,102.31,102.34,143295.01915708813,53.7815,53.855,53.6609,53.6766,143295.0192
2005-09-12 12:05:00,102.31,102.4,102.25,102.32,121510.67323481115,53.6609,53.7081,53.6294,53.6662,121510.6732
2005-09-12 12:10:00,102.31,102.34,102.07,102.07,137821.56540777232,53.6609,53.6766,53.535,53.535,137821.5654
2005-09-12 12:15:00,102.06,102.15,102.04,102.08,140667.76135741654,53.5298,53.577,53.5193,53.5403,140667.7614
2005-09-12 12:20:00,102.08,102.13,101.91,101.98,127093.5960591133,53.5403,53.5665,53.4511,53.4878,127093.5961
2005-09-12 12:25:00,101.96,101.99,101.58,101.67,228352.490421456,53.4773,53.4931,53.278,53.3252,228352.4904
2005-09-12 12:30:00,101.69,101.74,101.25,101.35,240722.4958949097,53.3357,53.362,53.1049,53.1574,240722.4959
2005-09-12 12:35:00,101.26,101.44,101.22,101.26,180514.5046524357,53.1102,53.2046,53.0892,53.1102,180514.5047
2005-09-12 12:40:00,101.31,101.31,100.85,101.01,226929.39244663384,53.1364,53.1364,52.8952,52.9791,226929.3924
2005-09-12 12:45:00,101.08,101.4,101.01,101.37,176792.55610290094,53.0158,53.1836,52.9791,53.1679,176792.5561
2005-09-12 12:50:00,101.38,101.76,101.29,101.53,207662.83524904217,53.1731,53.3724,53.1259,53.2518,207662.8352
2005-09-12 12:55:00,101.54,101.81,101.22,101.33,106841.81718664478,53.2571,53.3987,53.0892,53.1469,106841.8172
2005-09-12 13:00:00,101.33,101.47,101.11,101.19,127859.87958401752,53.1469,53.2203,53.0315,53.0735,127859.8796
2005-09-12 13:05:00,101.2,101.36,101.08,101.35,91078.27038861522,53.0787,53.1626,53.0158,53.1574,91078.2704
2005-09-12 13:10:00,101.37,101.63,101.31,101.4,111986.86371100164,53.1679,53.3043,53.1364,53.1836,111986.8637
2005-09-12 13:15:00,101.4,101.54,101.34,101.44,96880.13136288998,53.1836,53.2571,53.1522,53.2046,96880.1314
2005-09-12 13:20:00,101.47,101.75,101.45,101.7,117569.78653530378,53.2203,53.3672,53.2098,53.341,117569.7865
2005-09-12 13:25:00,101.7,101.95,101.58,101.89,137602.62725779967,53.341,53.4721,53.278,53.4406,137602.6273
2005-09-12 13:30:00,101.89,102.19,101.87,102.08,170005.47345374932,53.4406,53.598,53.4301,53.5403,170005.4735
2005-09-12 13:35:00,102.04,102.36,102.0,102.31,162452.1072796935,53.5193,53.6871,53.4983,53.6609,162452.1073
2005-09-12 13:40:00,102.3,102.34,101.85,102.11,142419.2665571976,53.6557,53.6766,53.4196,53.556,142419.2666
2005-09-12 13:45:00,101.99,102.39,101.99,102.33,105637.6573617953,53.4931,53.7029,53.4931,53.6714,105637.6574
2005-09-12 13:50:00,102.32,102.52,102.24,102.24,201642.0361247948,53.6662,53.7711,53.6242,53.6242,201642.0361
2005-09-12 13:55:00,102.27,102.4,102.17,102.32,160043.7876299945,53.6399,53.7081,53.5875,53.6662,160043.7876
2005-09-12 14:00:00,102.32,102.62,102.31,102.62,122058.01860974276,53.6662,53.8235,53.6609,53.8235,122058.0186
2005-09-12 14:05:00,102.62,102.67,102.23,102.33,161576.35467980296,53.8235,53.8497,53.619,53.6714,161576.3547
2005-09-12 14:10:00,102.31,102.34,102.07,102.08,97536.94581280788,53.6609,53.6766,53.535,53.5403,97536.9458
2005-09-12 14:15:00,102.21,102.25,101.96,102.18,133661.74055829228,53.6085,53.6294,53.4773,53.5927,133661.7406
2005-09-12 14:20:00,102.22,102.26,102.04,102.09,70717.02244116037,53.6137,53.6347,53.5193,53.5455,70717.0224
2005-09-12 14:25:00,102.12,102.33,102.07,102.19,77175.69786535304,53.5613,53.6714,53.535,53.598,77175.6979
2005-09-12 14:30:00,102.21,102.52,102.17,102.46,96004.37876299946,53.6085,53.7711,53.5875,53.7396,96004.3788
2005-09-12 14:35:00,102.49,102.49,102.31,102.45,80240.8319649699,53.7553,53.7553,53.6609,53.7343,80240.832
2005-09-12 14:40:00,102.44,102.54,102.31,102.31,107389.16256157636,53.7291,53.7815,53.6609,53.6609,107389.1626
2005-09-12 14:45:00,102.31,102.33,101.87,101.94,94690.74986316366,53.6609,53.6714,53.4301,53.4668,94690.7499
2005-09-12 14:50:00,101.93,101.99,101.75,101.98,108045.97701149424,53.4616,53.4931,53.3672,53.4878,108045.977
2005-09-12 14:55:00,101.98,102.07,101.81,101.89,65353.03776683087,53.4878,53.535,53.3987,53.4406,65353.0378
2005-09-12 15:00:00,101.88,102.05,101.8,101.93,65790.91406677614,53.4354,53.5245,53.3934,53.4616,65790.9141
2005-09-12 15:05:00,101.95,101.97,101.87,101.9,81007.11548987411,53.4721,53.4826,53.4301,53.4459,81007.1155
2005-09-12 15:10:00,101.89,102.17,101.88,102.0,135194.30760810073,53.4406,53.5875,53.4354,53.4983,135194.3076
2005-09-12 15:15:00,102.0,102.01,101.44,101.49,210946.90749863168,53.4983,53.5036,53.2046,53.2308,210946.9075
2005-09-12 15:20:00,101.51,101.68,101.33,101.43,200656.8144499179,53.2413,53.3305,53.1469,53.1994,200656.8144
2005-09-12 15:25:00,101.42,101.86,101.4,101.82,129173.50848385332,53.1941,53.4249,53.1836,53.4039,129173.5085
2005-09-12 15:30:00,101.81,101.97,101.64,101.65,122933.77120963328,53.3987,53.4826,53.3095,53.3147,122933.7712
2005-09-12 15:35:00,101.65,101.74,101.45,101.47,111220.58018609745,53.3147,53.362,53.2098,53.2203,111220.5802
2005-09-12 15:40:00,101.45,101.71,101.31,101.61,164313.08155446086,53.2098,53.3462,53.1364,53.2938,164313.0816
2005-09-12 15:45:00,101.65,101.73,101.23,101.48,174055.82922824303,53.3147,53.3567,53.0945,53.2256,174055.8292
2005-09-12 15:50:00,101.48,101.61,101.35,101.43,197153.80405035577,53.2256,53.2938,53.1574,53.1994,197153.8041
2005-09-12 15:55:00,101.43,101.45,101.1,101.33,339682.5396825397,53.1994,53.2098,53.0263,53.1469,339682.5397
2005-09-13 09:30:00,101.53,102.26,101.22,102.24,410290.09304871375,53.2518,53.6347,53.0892,53.6242,410290.093
2005-09-13 09:35:00,102.27,102.31,101.73,101.85,297208.53858784895,53.6399,53.6609,53.3567,53.4196,297208.5386
2005-09-13 09:40:00,101.86,102.22,101.65,101.88,181171.3191023536,53.4249,53.6137,53.3147,53.4354,181171.3191
2005-09-13 09:45:00,101.92,102.31,101.78,102.3,165298.30322933773,53.4564,53.6609,53.3829,53.6557,165298.3032
2005-09-13 09:50:00,102.31,102.63,102.28,102.51,333661.7405582923,53.6609,53.8287,53.6452,53.7658,333661.7406
2005-09-13 09:55:00,102.48,102.58,102.14,102.2,225396.8253968254,53.7501,53.8025,53.5717,53.6032,225396.8254
2005-09-13 10:00:00,102.18,102.26,102.04,102.19,171647.50957854406,53.5927,53.6347,53.5193,53.598,171647.5096
2005-09-13 10:05:00,102.19,102.19,101.59,101.67,244334.9753694581,53.598,53.598,53.2833,53.3252,244334.9754
2005-09-13 10:10:00,101.67,101.86,101.49,101.51,250027.3672687466,53.3252,53.4249,53.2308,53.2413,250027.3673
2005-09-13 10:15:00,101.54,101.55,100.94,100.94,276847.2906403941,53.2571,53.2623,52.9424,52.9424,276847.2906
2005-09-13 10:20:00,100.98,101.26,100.52,101.03,365736.179529283,52.9633,53.1102,52.7221,52.9896,365736.1795
2005-09-13 10:25:00,100.99,101.63,100.8,101.17,277941.98139025725,52.9686,53.3043,52.8689,53.063,277941.9814
2005-09-13 10:30:00,101.17,101.35,101.07,101.29,237000.5473453749,53.063,53.1574,53.0105,53.1259,237000.5473
2005-09-13 10:35:00,101.3,101.76,101.29,101.71,163218.3908045977,53.1312,53.3724,53.1259,53.3462,163218.3908
2005-09-13 10:40:00,101.72,101.87,101.44,101.68,193212.9173508484,53.3515,53.4301,53.2046,53.3305,193212.9174
2005-09-13 10:45:00,101.72,101.92,101.51,101.56,150629.44718117133,53.3515,53.4564,53.2413,53.2675,150629.4472
2005-09-13 10:50:00,101.58,101.7,101.3,101.34,151833.6070060208,53.278,53.341,53.1312,53.1522,151833.607
2005-09-13 10:55:00,101.31,101.49,101.19,101.41,140120.41598248496,53.1364,53.2308,53.0735,53.1889,140120.416
2005-09-13 11:00:00,101.45,101.63,101.29,101.62,101368.36343732895,53.2098,53.3043,53.1259,53.299,101368.3634
2005-09-13 11:05:00,101.63,101.98,101.58,101.85,155117.6792556103,53.3043,53.4878,53.278,53.4196,155117.6793
2005-09-13 11:10:00,101.83,101.87,101.6,101.69,98631.63656267105,53.4092,53.4301,53.2885,53.3357,98631.6366
2005-09-13 11:15:00,101.68,101.81,101.45,101.5,80788.17733990148,53.3305,53.3987,53.2098,53.2361,80788.1773
2005-09-13 11:20:00,101.48,101.76,101.48,101.68,104761.90476190476,53.2256,53.3724,53.2256,53.3305,104761.9048
2005-09-13 11:25:00,101.67,101.67,101.45,101.54,99945.26546250684,53.3252,53.3252,53.2098,53.2571,99945.2655
2005-09-13 11:30:00,101.58,101.62,101.35,101.47,58237.54789272031,53.278,53.299,53.1574,53.2203,58237.5479
2005-09-13 11:35:00,101.44,101.63,101.33,101.63,82539.68253968254,53.2046,53.3043,53.1469,53.3043,82539.6825
2005-09-13 11:40:00,101.61,101.87,101.48,101.82,86808.97646414889,53.2938,53.4301,53.2256,53.4039,86808.9765
2005-09-13 11:45:00,101.79,101.87,101.63,101.67,69403.39354132458,53.3882,53.4301,53.3043,53.3252,69403.3935
2005-09-13 11:50:00,101.65,101.99,101.58,101.78,101149.42528735632,53.3147,53.4931,53.278,53.3829,101149.4253
2005-09-13 11:55:00,101.75,101.91,101.7,101.78,47181.17131910235,53.3672,53.4511,53.341,53.3829,47181.1713
2005-09-13 12:00:00,101.78,102.0,101.76,101.99,117131.91023535852,53.3829,53.4983,53.3724,53.4931,117131.9102
2005-09-13 12:05:00,101.99,102.43,101.96,102.36,197920.08757526,53.4931,53.7239,53.4773,53.6871,197920.0876
2005-09-13 12:10:00,102.39,102.39,101.95,102.05,92501.36836343732,53.7029,53.7029,53.4721,53.5245,92501.3684
2005-09-13 12:15:00,102.02,102.28,102.02,102.13,81116.58456486043,53.5088,53.6452,53.5088,53.5665,81116.5846
2005-09-13 12:20:00,102.16,102.22,102.05,102.14,67214.01204159825,53.5822,53.6137,53.5245,53.5717,67214.012
2005-09-13 12:25:00,102.16,102.16,101.92,101.93,59989.05309250137,53.5822,53.5822,53.4564,53.4616,59989.0531
2005-09-13 12:30:00,101.94,102.07,101.94,101.97,46195.94964422551,53.4668,53.535,53.4668,53.4826,46195.9496
2005-09-13 12:35:00,101.97,102.05,101.92,101.96,60974.27476737822,53.4826,53.5245,53.4564,53.4773,60974.2748
2005-09-13 12:40:00,101.96,101.98,101.81,101.89,55719.75916803503,53.4773,53.4878,53.3987,53.4406,55719.7592
2005-09-13 12:45:00,101.86,101.86,101.64,101.72,79802.95566502464,53.4249,53.4249,53.3095,53.3515,79802.9557
2005-09-13 12:50:00,101.67,102.15,101.67,101.95,86808.97646414889,53.3252,53.577,53.3252,53.4721,86808.9765
2005-09-13 12:55:00,101.95,101.95,101.54,101.55,114066.77613574166,53.4721,53.4721,53.2571,53.2623,114066.7761
2005-09-13 13:00:00,101.56,101.73,101.54,101.73,91735.08483853312,53.2675,53.3567,53.2571,53.3567,91735.0848
2005-09-13 13:05:00,101.73,101.94,101.58,101.75,54515.59934318555,53.3567,53.4668,53.278,53.3672,54515.5993
2005-09-13 13:10:00,101.76,101.86,101.67,101.77,41488.7794198139,53.3724,53.4249,53.3252,53.3777,41488.7794
2005-09-13 13:15:00,101.75,101.94,101.74,101.93,34044.88232074439,53.3672,53.4668,53.362,53.4616,34044.8823
2005-09-13 13:20:00,101.95,102.03,101.75,101.85,55062.944718117134,53.4721,53.5141,53.3672,53.4196,55062.9447
2005-09-13 13:25:00,101.86,101.91,101.74,101.82,72249.5894909688,53.4249,53.4511,53.362,53.4039,72249.5895
2005-09-13 13:30:00,101.82,101.96,101.73,101.96,53530.37766830871,53.4039,53.4773,53.3567,53.4773,53530.3777
2005-09-13 13:35:00,101.9,101.95,101.75,101.9,43459.2227695676,53.4459,53.4721,53.3672,53.4459,43459.2228
2005-09-13 13:40:00,101.92,101.92,101.8,101.86,33935.41324575808,53.4564,53.4564,53.3934,53.4249,33935.4132
2005-09-13 13:45:00,101.86,101.89,101.75,101.76,47837.985769020255,53.4249,53.4406,53.3672,53.3724,47837.9858
2005-09-13 13:50:00,101.77,101.83,101.73,101.76,38204.707170224414,53.3777,53.4092,53.3567,53.3724,38204.7072
2005-09-13 13:55:00,101.8,101.91,101.73,101.9,54844.006568144505,53.3934,53.4511,53.3567,53.4459,54844.0066
2005-09-13 14:00:00,101.87,101.9,101.72,101.75,89764.64148877942,53.4301,53.4459,53.3515,53.3672,89764.6415
2005-09-13 14:05:00,101.76,101.86,101.63,101.82,87684.7290640394,53.3724,53.4249,53.3043,53.4039,87684.7291
2005-09-13 14:10:00,101.8,102.1,101.75,102.1,98741.10563765735,53.3934,53.5508,53.3672,53.5508,98741.1056
2005-09-13 14:15:00,102.11,102.4,102.11,102.25,160591.13300492612,53.556,53.7081,53.556,53.6294,160591.133
2005-09-13 14:20:00,102.25,102.43,102.07,102.27,144170.77175697865,53.6294,53.7239,53.535,53.6399,144170.7718
2005-09-13 14:25:00,102.24,102.3,102.06,102.29,81335.52271483306,53.6242,53.6557,53.5298,53.6504,81335.5227
2005-09-13 14:30:00,102.27,102.31,102.05,102.05,77066.22879036673,53.6399,53.6609,53.5245,53.5245,77066.2288
2005-09-13 14:35:00,102.05,102.28,102.04,102.24,79912.42474001095,53.5245,53.6452,53.5193,53.6242,79912.4247
2005-09-13 14:40:00,102.25,102.27,102.12,102.12,71592.7750410509,53.6294,53.6399,53.5613,53.5613,71592.775
2005-09-13 14:45:00,102.09,102.24,102.09,102.18,38314.17624521073,53.5455,53.6242,53.5455,53.5927,38314.1762
2005-09-13 14:50:00,102.19,102.49,102.19,102.36,137712.096332786,53.598,53.7553,53.598,53.6871,137712.0963
2005-09-13 14:55:00,102.36,102.39,102.21,102.3,63273.12534209086,53.6871,53.7029,53.6085,53.6557,63273.1253
2005-09-13 15:00:00,102.31,102.39,102.2,102.33,119649.6989600438,53.6609,53.7029,53.6032,53.6714,119649.699
2005-09-13 15:05:00,102.31,102.35,102.18,102.31,74986.31636562671,53.6609,53.6819,53.5927,53.6609,74986.3164
2005-09-13 15:10:00,102.23,102.31,102.13,102.24,40065.6814449918,53.619,53.6609,53.5665,53.6242,40065.6814
2005-09-13 15:15:00,102.24,102.25,102.07,102.13,63492.06349206349,53.6242,53.6294,53.535,53.5665,63492.0635
2005-09-13 15:20:00,102.13,102.13,101.92,102.02,60864.8056923919,53.5665,53.5665,53.4564,53.5088,60864.8057
2005-09-13 15:25:00,101.99,102.07,101.91,101.98,82868.0897646415,53.4931,53.535,53.4511,53.4878,82868.0898
2005-09-13 15:30:00,102.03,102.04,101.86,101.99,89764.64148877942,53.5141,53.5193,53.4249,53.4931,89764.6415
2005-09-13 15:35:00,101.99,102.06,101.89,101.9,68637.11001642037,53.4931,53.5298,53.4406,53.4459,68637.11
2005-09-13 15:40:00,101.89,101.89,101.54,101.72,106075.53366174056,53.4406,53.4406,53.2571,53.3515,106075.5337
2005-09-13 15:45:00,101.72,101.75,101.54,101.66,112424.74001094692,53.3515,53.3672,53.2571,53.32,112424.74
2005-09-13 15:50:00,101.7,101.7,101.5,101.65,118336.070060208,53.341,53.341,53.2361,53.3147,118336.0701
2005-09-13 15:55:00,101.62,101.66,101.43,101.52,196168.58237547893,53.299,53.32,53.1994,53.2466,196168.5824
2005-09-14 09:30:00,102.31,102.49,101.91,102.26,239627.80514504653,53.6609,53.7553,53.4511,53.6347,239627.8051
2005-09-14 09:35:00,102.21,102.45,102.13,102.45,137383.68910782706,53.6085,53.7343,53.5665,53.7343,137383.6891
2005-09-14 09:40:00,102.44,102.72,102.39,102.6,220142.30979748224,53.7291,53.876,53.7029,53.813,220142.3098
2005-09-14 09:45:00,102.58,102.75,102.55,102.59,163875.2052545156,53.8025,53.8917,53.7868,53.8078,163875.2053
2005-09-14 09:50:00,102.59,102.74,102.38,102.57,133004.92610837438,53.8078,53.8864,53.6976,53.7973,133004.9261
2005-09-14 09:55:00,102.59,102.72,102.22,102.44,142747.67378215655,53.8078,53.876,53.6137,53.7291,142747.6738
2005-09-14 10:00:00,102.44,102.46,102.2,102.34,202408.31964969897,53.7291,53.7396,53.6032,53.6766,202408.3196
2005-09-14 10:05:00,102.32,102.37,102.14,102.23,222222.22222222225,53.6662,53.6924,53.5717,53.619,222222.2222
2005-09-14 10:10:00,102.22,102.43,102.2,102.37,92720.30651340996,53.6137,53.7239,53.6032,53.6924,92720.3065
2005-09-14 10:15:00,102.35,102.59,102.31,102.39,144718.11713191023,53.6819,53.8078,53.6609,53.7029,144718.1171
2005-09-14 10:20:00,102.39,102.56,102.25,102.43,165736.179529283,53.7029,53.792,53.6294,53.7239,165736.1795
2005-09-14 10:25:00,102.44,102.68,102.32,102.45,164641.48877941983,53.7291,53.855,53.6662,53.7343,164641.4888
2005-09-14 10:30:00,102.41,102.7,100.94,101.04,564532.0197044335,53.7134,53.8655,52.9424,52.9948,564532.0197
2005-09-14 10:35:00,100.94,101.86,100.85,101.22,538478.3798576902,52.9424,53.4249,52.8952,53.0892,538478.3799
2005-09-14 10:40:00,101.16,101.67,100.71,101.52,421674.87684729067,53.0577,53.3252,52.8217,53.2466,421674.8768
2005-09-14 10:45:00,101.51,102.13,101.44,102.04,377011.4942528736,53.2413,53.5665,53.2046,53.5193,377011.4943
2005-09-14 10:50:00,102.05,102.05,101.17,101.44,257471.2643678161,53.5245,53.5245,53.063,53.2046,257471.2644
2005-09-14 10:55:00,101.45,101.65,101.26,101.48,194854.95347564315,53.2098,53.3147,53.1102,53.2256,194854.9535
2005-09-14 11:00:00,101.44,101.84,101.44,101.63,198467.4329501916,53.2046,53.4144,53.2046,53.3043,198467.433
2005-09-14 11:05:00,101.62,101.67,101.17,101.39,165188.8341543514,53.299,53.3252,53.063,53.1784,165188.8342
2005-09-14 11:10:00,101.33,101.69,101.33,101.68,111111.11111111112,53.1469,53.3357,53.1469,53.3305,111111.1111
2005-09-14 11:15:00,101.65,102.17,101.65,102.08,288122.6053639847,53.3147,53.5875,53.3147,53.5403,288122.6054
2005-09-14 11:20:00,102.08,102.15,101.91,101.95,164969.89600437877,53.5403,53.577,53.4511,53.4721,164969.896
2005-09-14 11:25:00,101.99,102.16,101.95,102.04,145922.2769567597,53.4931,53.5822,53.4721,53.5193,145922.277
2005-09-14 11:30:00,102.04,102.06,101.75,101.9,131472.35905856595,53.5193,53.5298,53.3672,53.4459,131472.3591
2005-09-14 11:35:00,101.93,102.07,101.9,102.03,55500.8210180624,53.4616,53.535,53.4459,53.5141,55500.821
2005-09-14 11:40:00,102.04,102.19,101.98,102.07,107498.63163656268,53.5193,53.598,53.4878,53.535,107498.6316
2005-09-14 11:45:00,102.07,102.31,102.0,102.16,171538.04050355774,53.535,53.6609,53.4983,53.5822,171538.0405
2005-09-14 11:50:00,102.13,102.33,102.02,102.07,96880.13136288998,53.5665,53.6714,53.5088,53.535,96880.1314
2005-09-14 11:55:00,102.07,102.17,101.95,102.02,72687.46579091407,53.535,53.5875,53.4721,53.5088,72687.4658
2005-09-14 12:00:00,101.95,102.07,101.67,102.02,95019.1570881226,53.4721,53.535,53.3252,53.5088,95019.1571
2005-09-14 12:05:00,102.03,102.17,101.96,101.98,75752.59989053092,53.5141,53.5875,53.4773,53.4878,75752.5999
2005-09-14 12:10:00,101.99,102.01,101.66,101.72,57799.67159277504,53.4931,53.5036,53.32,53.3515,57799.6716
2005-09-14 12:15:00,101.75,101.99,101.75,101.99,51231.52709359606,53.3672,53.4931,53.3672,53.4931,51231.5271
2005-09-14 12:20:00,101.98,102.06,101.86,101.97,23207.44389709907,53.4878,53.5298,53.4249,53.4826,23207.4439
2005-09-14 12:25:00,101.97,102.2,101.96,102.17,76190.4761904762,53.4826,53.6032,53.4773,53.5875,76190.4762
2005-09-14 12:30:00,102.16,102.25,102.06,102.16,70279.14614121511,53.5822,53.6294,53.5298,53.5822,70279.1461
2005-09-14 12:35:00,102.13,102.17,102.08,102.15,29228.243021346472,53.5665,53.5875,53.5403,53.577,29228.243
2005-09-14 12:40:00,102.16,102.4,102.15,102.26,158073.34428024082,53.5822,53.7081,53.577,53.6347,158073.3443
2005-09-14 12:45:00,102.31,102.31,102.19,102.25,63711.00164203613,53.6609,53.6609,53.598,53.6294,63711.0016
2005-09-14 12:50:00,102.23,102.26,102.13,102.14,31198.686371100164,53.619,53.6347,53.5665,53.5717,31198.6864
2005-09-14 12:55:00,102.15,102.26,102.08,102.22,27914.61412151068,53.577,53.6347,53.5403,53.6137,27914.6141
2005-09-14 13:00:00,102.22,102.24,102.14,102.21,28680.897646414887,53.6137,53.6242,53.5717,53.6085,28680.8976
2005-09-14 13:05:00,102.21,102.26,102.12,102.21,34044.88232074439,53.6085,53.6347,53.5613,53.6085,34044.8823
2005-09-14 13:10:00,102.15,102.27,101.96,102.06,65024.63054187192,53.577,53.6399,53.4773,53.5298,65024.6305
2005-09-14 13:15:00,101.99,102.13,101.73,101.77,90421.45593869733,53.4931,53.5665,53.3567,53.3777,90421.4559
2005-09-14 13:20:00,101.78,102.12,101.75,102.07,62835.2490421456,53.3829,53.5613,53.3672,53.535,62835.249
2005-09-14 13:25:00,102.07,102.07,101.85,101.95,54953.47564313082,53.535,53.535,53.4196,53.4721,54953.4756
2005-09-14 13:30:00,101.96,102.04,101.83,101.94,39299.39792008758,53.4773,53.5193,53.4092,53.4668,39299.3979
2005-09-14 13:35:00,101.89,101.93,101.68,101.91,51231.52709359606,53.4406,53.4616,53.3305,53.4511,51231.5271
2005-09-14 13:40:00,101.93,101.94,101.76,101.8,48932.67651888342,53.4616,53.4668,53.3724,53.3934,48932.6765
2005-09-14 13:45:00,101.79,101.82,101.58,101.74,88341.54351395731,53.3882,53.4039,53.278,53.362,88341.5435
2005-09-14 13:50:00,101.74,101.77,101.51,101.56,108812.26053639848,53.362,53.3777,53.2413,53.2675,108812.2605
2005-09-14 13:55:00,101.53,101.86,101.49,101.75,87575.2599890531,53.2518,53.4249,53.2308,53.3672,87575.26
2005-09-14 14:00:00,101.75,101.95,101.67,101.75,58456.486042692944,53.3672,53.4721,53.3252,53.3672,58456.486
2005-09-14 14:05:00,101.67,101.86,101.67,101.73,57142.857142857145,53.3252,53.4249,53.3252,53.3567,57142.8571
2005-09-14 14:10:00,101.72,102.31,101.65,101.71,42911.877394636016,53.3515,53.6609,53.3147,53.3462,42911.8774
2005-09-14 14:15:00,101.72,101.78,101.54,101.57,74220.0328407225,53.3515,53.3829,53.2571,53.2728,74220.0328
2005-09-14 14:20:00,101.59,101.86,101.55,101.86,100054.73453749316,53.2833,53.4249,53.2623,53.4249,100054.7345
2005-09-14 14:25:00,101.79,101.99,101.72,101.95,118007.66283524904,53.3882,53.4931,53.3515,53.4721,118007.6628
2005-09-14 14:30:00,101.91,101.95,101.72,101.73,78708.26491516148,53.4511,53.4721,53.3515,53.3567,78708.2649
2005-09-14 14:35:00,101.75,101.79,101.55,101.72,67761.35741652983,53.3672,53.3882,53.2623,53.3515,67761.3574
2005-09-14 14:40:00,101.76,101.76,101.53,101.64,106622.87903667217,53.3724,53.3724,53.2518,53.3095,106622.879
2005-09-14 14:45:00,101.58,101.63,101.51,101.57,83415.43513957308,53.278,53.3043,53.2413,53.2728,83415.4351
2005-09-14 14:50:00,101.54,101.58,101.49,101.54,111220.58018609745,53.2571,53.278,53.2308,53.2571,111220.5802
2005-09-14 14:55:00,101.54,101.62,101.45,101.45,140120.41598248496,53.2571,53.299,53.2098,53.2098,140120.416
2005-09-14 15:00:00,101.5,101.54,101.36,101.49,148002.18938149975,53.2361,53.2571,53.1626,53.2308,148002.1894
2005-09-14 15:05:00,101.48,101.49,101.23,101.36,149753.69458128078,53.2256,53.2308,53.0945,53.1626,149753.6946
2005-09-14 15:10:00,101.35,101.36,101.06,101.12,182484.9480021894,53.1574,53.1626,53.0053,53.0368,182484.948
2005-09-14 15:15:00,101.13,101.22,101.02,101.22,230979.74822112755,53.042,53.0892,52.9843,53.0892,230979.7482
2005-09-14 15:20:00,101.21,101.25,101.08,101.23,234263.82047071704,53.084,53.1049,53.0158,53.0945,234263.8205
2005-09-14 15:25:00,101.22,101.45,101.22,101.41,171100.16420361248,53.0892,53.2098,53.0892,53.1889,171100.1642
2005-09-14 15:30:00,101.44,101.66,101.39,101.65,142638.20470717025,53.2046,53.32,53.1784,53.3147,142638.2047
2005-09-14 15:35:00,101.67,101.72,101.43,101.55,199890.53092501368,53.3252,53.3515,53.1994,53.2623,199890.5309
2005-09-14 15:40:00,101.54,101.6,101.42,101.44,120306.51340996168,53.2571,53.2885,53.1941,53.2046,120306.5134
2005-09-14 15:45:00,101.46,101.6,101.44,101.53,98522.16748768474,53.2151,53.2885,53.2046,53.2518,98522.1675
2005-09-14 15:50:00,101.53,101.55,101.34,101.43,166611.9321291735,53.2518,53.2623,53.1522,53.1994,166611.9321
2005-09-14 15:55:00,101.39,101.54,101.31,101.45,165845.6486042693,53.1784,53.2571,53.1364,53.2098,165845.6486
2005-09-15 09:30:00,102.04,102.04,101.58,101.58,215435.13957307063,53.5193,53.5193,53.278,53.278,215435.1396
2005-09-15 09:35:00,101.61,101.89,101.58,101.7,156212.3700054735,53.2938,53.4406,53.278,53.341,156212.37
2005-09-15 09:40:00,101.67,101.76,101.33,101.56,198357.96387520529,53.3252,53.3724,53.1469,53.2675,198357.9639
2005-09-15 09:45:00,101.56,101.72,101.18,101.42,172085.38587848932,53.2675,53.3515,53.0682,53.1941,172085.3859
2005-09-15 09:50:00,101.42,101.46,101.06,101.37,139135.1943076081,53.1941,53.2151,53.0053,53.1679,139135.1943
2005-09-15 09:55:00,101.36,101.67,101.23,101.48,186316.36562671047,53.1626,53.3252,53.0945,53.2256,186316.3656
2005-09-15 10:00:00,101.49,101.54,101.19,101.35,152052.54515599343,53.2308,53.2571,53.0735,53.1574,152052.5452
2005-09-15 10:05:00,101.22,101.28,100.98,101.16,186425.8347016968,53.0892,53.1207,52.9633,53.0577,186425.8347
2005-09-15 10:10:00,101.11,101.37,101.04,101.37,106732.34811165846,53.0315,53.1679,52.9948,53.1679,106732.3481
2005-09-15 10:15:00,101.36,101.38,101.08,101.1,100054.73453749316,53.1626,53.1731,53.0158,53.0263,100054.7345
2005-09-15 10:20:00,101.09,101.21,100.88,100.89,119649.6989600438,53.021,53.084,52.9109,52.9161,119649.699
2005-09-15 10:25:00,100.88,101.12,100.8,100.9,121729.6113847838,52.9109,53.0368,52.8689,52.9214,121729.6114
2005-09-15 10:30:00,100.9,100.94,100.17,100.35,547783.2512315271,52.9214,52.9424,52.5385,52.6329,547783.2512
2005-09-15 10:35:00,100.39,100.44,99.62,99.93,307936.507936508,52.6539,52.6801,52.25,52.4126,307936.5079
2005-09-15 10:40:00,99.93,100.19,99.8,100.08,674548.4400656815,52.4126,52.549,52.3444,52.4913,674548.4401
2005-09-15 10:45:00,100.08,101.01,100.03,100.6,638642.5834701697,52.4913,52.9791,52.4651,52.764,638642.5835
2005-09-15 10:50:00,100.59,101.12,100.54,100.85,451778.8724685277,52.7588,53.0368,52.7326,52.8952,451778.8725
2005-09-15 10:55:00,100.84,100.9,100.53,100.78,375478.92720306513,52.8899,52.9214,52.7273,52.8584,375478.9272
2005-09-15 11:00:00,100.76,100.95,100.63,100.67,187739.46360153257,52.8479,52.9476,52.7798,52.8007,187739.4636
2005-09-15 11:05:00,100.66,100.66,100.3,100.58,209085.93322386427,52.7955,52.7955,52.6067,52.7535,209085.9332
2005-09-15 11:10:00,100.54,100.65,100.03,100.21,220689.6551724138,52.7326,52.7903,52.4651,52.5595,220689.6552
2005-09-15 11:15:00,100.13,100.4,100.08,100.31,172961.13847837987,52.5175,52.6591,52.4913,52.6119,172961.1385
2005-09-15 11:20:00,100.27,100.42,100.09,100.42,110235.3585112206,52.5909,52.6696,52.4965,52.6696,110235.3585
2005-09-15 11:25:00,100.38,100.46,100.17,100.17,69293.92446633826,52.6486,52.6906,52.5385,52.5385,69293.9245
2005-09-15 11:30:00,100.17,100.44,100.17,100.44,76737.82156540778,52.5385,52.6801,52.5385,52.6801,76737.8216
2005-09-15 11:35:00,100.44,100.54,100.38,100.4,124794.74548440066,52.6801,52.7326,52.6486,52.6591,124794.7455
2005-09-15 11:40:00,100.39,100.58,100.35,100.36,93377.12096332786,52.6539,52.7535,52.6329,52.6381,93377.121
2005-09-15 11:45:00,100.36,100.46,100.3,100.42,86152.16201423098,52.6381,52.6906,52.6067,52.6696,86152.162
2005-09-15 11:50:00,100.41,100.52,100.36,100.49,61959.49644225506,52.6644,52.7221,52.6381,52.7063,61959.4964
2005-09-15 11:55:00,100.49,100.62,100.45,100.47,96551.72413793104,52.7063,52.7745,52.6854,52.6958,96551.7241
2005-09-15 12:00:00,100.51,100.51,100.29,100.49,80569.23918992885,52.7168,52.7168,52.6014,52.7063,80569.2392
2005-09-15 12:05:00,100.48,100.48,100.06,100.16,70060.20799124248,52.7011,52.7011,52.4808,52.5333,70060.208
2005-09-15 12:10:00,100.16,100.49,100.1,100.25,84181.71866447729,52.5333,52.7063,52.5018,52.5805,84181.7187
2005-09-15 12:15:00,100.25,100.47,100.18,100.47,63163.65626710455,52.5805,52.6958,52.5437,52.6958,63163.6563
2005-09-15 12:20:00,100.44,100.49,100.27,100.38,42583.47016967706,52.6801,52.7063,52.5909,52.6486,42583.4702
2005-09-15 12:25:00,100.38,100.44,100.25,100.25,49370.552818828684,52.6486,52.6801,52.5805,52.5805,49370.5528
2005-09-15 12:30:00,100.25,100.26,99.89,100.05,111877.39463601532,52.5805,52.5857,52.3916,52.4756,111877.3946
2005-09-15 12:35:00,100.02,100.05,99.66,99.85,195402.2988505748,52.4598,52.4756,52.271,52.3707,195402.2989
2005-09-15 12:40:00,99.82,99.96,99.66,99.89,64039.40886699508,52.3549,52.4284,52.271,52.3916,64039.4089
2005-09-15 12:45:00,99.92,100.12,99.92,100.1,42911.877394636016,52.4074,52.5123,52.4074,52.5018,42911.8774
2005-09-15 12:50:00,100.1,100.12,99.81,99.83,56486.04269293925,52.5018,52.5123,52.3497,52.3602,56486.0427
2005-09-15 12:55:00,99.83,99.87,99.57,99.66,68199.2337164751,52.3602,52.3811,52.2238,52.271,68199.2337
2005-09-15 13:00:00,99.75,99.78,99.58,99.59,358073.3442802408,52.3182,52.3339,52.229,52.2343,358073.3443
2005-09-15 13:05:00,99.59,99.64,99.12,99.21,318773.94636015326,52.2343,52.2605,51.9878,52.035,318773.9464
2005-09-15 13:10:00,99.21,99.32,98.98,98.99,212479.47454844008,52.035,52.0927,51.9143,51.9196,212479.4745
2005-09-15 13:15:00,98.98,99.06,98.68,98.81,240175.1505199781,51.9143,51.9563,51.757,51.8252,240175.1505
2005-09-15 13:20:00,98.81,98.81,98.52,98.81,399452.6546250684,51.8252,51.8252,51.6731,51.8252,399452.6546
2005-09-15 13:25:00,98.81,98.84,98.37,98.37,209195.4022988506,51.8252,51.8409,51.5944,51.5944,209195.4023
2005-09-15 13:30:00,98.43,98.64,98.37,98.59,276737.8215654078,51.6259,51.736,51.5944,51.7098,276737.8216
2005-09-15 13:35:00,98.55,99.02,98.48,98.97,303010.3995621237,51.6888,51.9353,51.6521,51.9091,303010.3996
2005-09-15 13:40:00,98.96,99.1,98.75,98.81,179857.69020251778,51.9039,51.9773,51.7937,51.8252,179857.6902
2005-09-15 13:45:00,98.81,98.96,98.69,98.95,164969.89600437877,51.8252,51.9039,51.7622,51.8986,164969.896
2005-09-15 13:50:00,98.96,99.22,98.84,99.22,166721.40120415983,51.9039,52.0402,51.8409,52.0402,166721.4012
2005-09-15 13:55:00,99.22,99.39,99.12,99.18,186973.1800766284,52.0402,52.1294,51.9878,52.0192,186973.1801
2005-09-15 14:00:00,99.15,99.33,99.11,99.13,166064.58675424193,52.0035,52.0979,51.9825,51.993,166064.5868
2005-09-15 14:05:00,99.13,99.21,98.96,99.07,144718.11713191023,51.993,52.035,51.9039,51.9616,144718.1171
2005-09-15 14:10:00,99.05,99.28,98.99,99.25,165955.1176792556,51.9511,52.0717,51.9196,52.056,165955.1177
2005-09-15 14:15:00,99.25,99.48,99.22,99.32,228790.3667214012,52.056,52.1766,52.0402,52.0927,228790.3667
2005-09-15 14:20:00,99.3,99.36,99.05,99.11,120087.57525998904,52.0822,52.1137,51.9511,51.9825,120087.5753
2005-09-15 14:25:00,99.07,99.39,99.04,99.13,166283.52490421457,51.9616,52.1294,51.9458,51.993,166283.5249
2005-09-15 14:30:00,99.17,99.32,99.12,99.27,87246.85276409415,52.014,52.0927,51.9878,52.0665,87246.8528
2005-09-15 14:35:00,99.22,99.22,99.07,99.11,109469.07498631637,52.0402,52.0402,51.9616,51.9825,109469.075
2005-09-15 14:40:00,99.11,99.13,99.01,99.08,72796.93486590039,51.9825,51.993,51.9301,51.9668,72796.9349
2005-09-15 14:45:00,99.1,99.37,99.09,99.23,72030.65134099618,51.9773,52.1189,51.972,52.0455,72030.6513
2005-09-15 14:50:00,99.22,99.4,99.22,99.26,146688.56048166394,52.0402,52.1346,52.0402,52.0612,146688.5605
2005-09-15 14:55:00,99.32,99.37,99.18,99.26,62287.903667214014,52.0927,52.1189,52.0192,52.0612,62287.9037
2005-09-15 15:00:00,99.26,99.4,99.23,99.32,74876.84729064039,52.0612,52.1346,52.0455,52.0927,74876.8473
2005-09-15 15:05:00,99.32,99.36,99.09,99.15,70717.02244116037,52.0927,52.1137,51.972,52.0035,70717.0224
2005-09-15 15:10:00,99.11,99.16,98.98,99.07,119868.63711001644,51.9825,52.0088,51.9143,51.9616,119868.6371
2005-09-15 15:15:00,99.08,99.16,98.98,99.11,118007.66283524904,51.9668,52.0088,51.9143,51.9825,118007.6628
2005-09-15 15:20:00,99.1,99.3,99.1,99.3,129392.44663382597,51.9773,52.0822,51.9773,52.0822,129392.4466
2005-09-15 15:25:00,99.3,99.37,99.25,99.33,141981.39025725232,52.0822,52.1189,52.056,52.0979,141981.3903
2005-09-15 15:30:00,99.33,99.37,99.07,99.14,134975.3694581281,52.0979,52.1189,51.9616,51.9983,134975.3695
2005-09-15 15:35:00,99.13,99.24,99.01,99.01,218390.80459770115,51.993,52.0507,51.9301,51.9301,218390.8046
2005-09-15 15:40:00,99.16,99.22,99.07,99.12,139573.07060755338,52.0088,52.0402,51.9616,51.9878,139573.0706
2005-09-15 15:45:00,99.09,99.15,98.98,99.09,149206.3492063492,51.972,52.0035,51.9143,51.972,149206.3492
2005-09-15 15:50:00,99.1,99.21,99.09,99.19,130596.60645867544,51.9773,52.035,51.972,52.0245,130596.6065
2005-09-15 15:55:00,99.2,99.29,99.12,99.24,220032.8407224959,52.0297,52.0769,51.9878,52.0507,220032.8407
2005-09-16 09:30:00,99.51,99.53,98.98,98.98,534756.4313081554,52.1923,52.2028,51.9143,51.9143,534756.4313
2005-09-16 09:35:00,98.99,99.22,98.93,99.21,182703.886152162,51.9196,52.0402,51.8881,52.035,182703.8862
2005-09-16 09:40:00,99.2,99.53,99.11,99.47,218390.80459770115,52.0297,52.2028,51.9825,52.1714,218390.8046
2005-09-16 09:45:00,99.42,99.75,99.35,99.59,218938.1499726328,52.1451,52.3182,52.1084,52.2343,218938.15
2005-09-16 09:50:00,99.59,99.71,99.43,99.57,161357.41652983034,52.2343,52.2972,52.1504,52.2238,161357.4165
2005-09-16 09:55:00,99.57,99.71,99.32,99.53,172742.20032840723,52.2238,52.2972,52.0927,52.2028,172742.2003
2005-09-16 10:00:00,99.51,99.71,99.45,99.71,96770.66228790367,52.1923,52.2972,52.1609,52.2972,96770.6623
2005-09-16 10:05:00,99.71,99.96,99.64,99.72,165845.6486042693,52.2972,52.4284,52.2605,52.3025,165845.6486
2005-09-16 10:10:00,99.71,100.03,99.65,99.74,143951.83360700603,52.2972,52.4651,52.2658,52.313,143951.8336
2005-09-16 10:15:00,99.75,99.8,99.54,99.58,139463.60153256706,52.3182,52.3444,52.2081,52.229,139463.6015
2005-09-16 10:20:00,99.57,99.57,99.3,99.3,165845.6486042693,52.2238,52.2238,52.0822,52.0822,165845.6486
2005-09-16 10:25:00,99.3,99.45,99.27,99.43,88122.60536398468,52.0822,52.1609,52.0665,52.1504,88122.6054
2005-09-16 10:30:00,99.43,99.43,99.08,99.21,336288.99835796386,52.1504,52.1504,51.9668,52.035,336288.9984
2005-09-16 10:35:00,99.16,99.21,98.75,98.84,161029.00930487138,52.0088,52.035,51.7937,51.8409,161029.0093
2005-09-16 10:40:00,98.8,99.07,98.76,98.8,128626.16310892174,51.8199,51.9616,51.799,51.8199,128626.1631
2005-09-16 10:45:00,98.78,98.87,98.44,98.49,171538.04050355774,51.8095,51.8567,51.6311,51.6573,171538.0405
2005-09-16 10:50:00,98.48,98.69,98.45,98.56,161576.35467980296,51.6521,51.7622,51.6364,51.6941,161576.3547
2005-09-16 10:55:00,98.55,98.56,98.29,98.51,158949.09688013137,51.6888,51.6941,51.5524,51.6678,158949.0969
2005-09-16 11:00:00,98.51,98.86,98.44,98.66,138916.25615763548,51.6678,51.8514,51.6311,51.7465,138916.2562
2005-09-16 11:05:00,98.65,98.97,98.65,98.85,142857.14285714287,51.7413,51.9091,51.7413,51.8462,142857.1429
2005-09-16 11:10:00,98.84,98.94,98.67,98.71,103338.80678708263,51.8409,51.8934,51.7518,51.7727,103338.8068
2005-09-16 11:15:00,98.69,98.82,98.57,98.75,111220.58018609745,51.7622,51.8304,51.6993,51.7937,111220.5802
2005-09-16 11:20:00,98.73,98.77,98.66,98.77,70935.96059113301,51.7832,51.8042,51.7465,51.8042,70935.9606
2005-09-16 11:25:00,98.76,98.98,98.58,98.96,63273.12534209086,51.799,51.9143,51.7046,51.9039,63273.1253
2005-09-16 11:30:00,98.94,99.02,98.9,98.93,59660.64586754242,51.8934,51.9353,51.8724,51.8881,59660.6459
2005-09-16 11:35:00,98.94,99.0,98.91,98.91,44553.91351943076,51.8934,51.9248,51.8776,51.8776,44553.9135
2005-09-16 11:40:00,98.91,98.94,98.63,98.77,76409.41434044883,51.8776,51.8934,51.7308,51.8042,76409.4143
2005-09-16 11:45:00,98.75,98.98,98.75,98.98,48056.923918992885,51.7937,51.9143,51.7937,51.9143,48056.9239
2005-09-16 11:50:00,98.97,99.01,98.61,98.74,66666.66666666667,51.9091,51.9301,51.7203,51.7885,66666.6667
2005-09-16 11:55:00,98.75,98.78,98.48,98.51,74438.97099069513,51.7937,51.8095,51.6521,51.6678,74438.971
2005-09-16 12:00:00,98.52,98.63,98.42,98.57,96880.13136288998,51.6731,51.7308,51.6206,51.6993,96880.1314
2005-09-16 12:05:00,98.59,98.68,98.36,98.51,93377.12096332786,51.7098,51.757,51.5892,51.6678,93377.121
2005-09-16 12:10:00,98.51,98.57,98.34,98.49,86042.69293924466,51.6678,51.6993,51.5787,51.6573,86042.6929
2005-09-16 12:15:00,98.5,98.58,98.4,98.42,88998.35796387521,51.6626,51.7046,51.6101,51.6206,88998.358
2005-09-16 12:20:00,98.42,98.44,98.18,98.19,140996.16858237548,51.6206,51.6311,51.4948,51.5,140996.1686
2005-09-16 12:25:00,98.2,98.29,98.04,98.16,156212.3700054735,51.5052,51.5524,51.4213,51.4843,156212.37
2005-09-16 12:30:00,98.15,98.39,98.08,98.29,111001.6420361248,51.479,51.6049,51.4423,51.5524,111001.642
2005-09-16 12:35:00,98.29,98.45,98.04,98.31,116037.21948549536,51.5524,51.6364,51.4213,51.5629,116037.2195
2005-09-16 12:40:00,98.32,98.32,98.09,98.14,116912.97208538587,51.5682,51.5682,51.4475,51.4738,116912.9721
2005-09-16 12:45:00,98.16,98.5,98.13,98.26,68637.11001642037,51.4843,51.6626,51.4685,51.5367,68637.11
2005-09-16 12:50:00,98.26,98.4,98.17,98.37,65681.44499178982,51.5367,51.6101,51.4895,51.5944,65681.445
2005-09-16 12:55:00,98.34,98.41,98.27,98.37,41926.65571975917,51.5787,51.6154,51.542,51.5944,41926.6557
2005-09-16 13:00:00,98.38,98.4,98.29,98.34,57909.14066776136,51.5997,51.6101,51.5524,51.5787,57909.1407
2005-09-16 13:05:00,98.33,98.46,98.3,98.37,52545.15599343186,51.5734,51.6416,51.5577,51.5944,52545.156
2005-09-16 13:10:00,98.36,98.6,98.35,98.6,69950.73891625616,51.5892,51.715,51.5839,51.715,69950.7389
2005-09-16 13:15:00,98.6,98.75,98.56,98.56,147673.78215654078,51.715,51.7937,51.6941,51.6941,147673.7822
2005-09-16 13:20:00,98.57,98.62,98.43,98.58,74438.97099069513,51.6993,51.7255,51.6259,51.7046,74438.971
2005-09-16 13:25:00,98.59,98.59,98.27,98.35,66447.72851669404,51.7098,51.7098,51.542,51.5839,66447.7285
2005-09-16 13:30:00,98.38,98.43,98.27,98.41,66995.07389162562,51.5997,51.6259,51.542,51.6154,66995.0739
2005-09-16 13:35:00,98.39,98.39,98.24,98.36,40613.026819923376,51.6049,51.6049,51.5262,51.5892,40613.0268
2005-09-16 13:40:00,98.36,98.43,98.28,98.39,46743.29501915709,51.5892,51.6259,51.5472,51.6049,46743.295
2005-09-16 13:45:00,98.4,98.4,98.26,98.31,23316.912972085385,51.6101,51.6101,51.5367,51.5629,23316.913
2005-09-16 13:50:00,98.31,98.36,98.17,98.3,59660.64586754242,51.5629,51.5892,51.4895,51.5577,59660.6459
2005-09-16 13:55:00,98.27,98.48,98.27,98.43,64696.223316912976,51.542,51.6521,51.542,51.6259,64696.2233
2005-09-16 14:00:00,98.44,98.66,98.43,98.48,105747.12643678162,51.6311,51.7465,51.6259,51.6521,105747.1264
2005-09-16 14:05:00,98.49,98.51,98.22,98.24,92939.2446633826,51.6573,51.6678,51.5157,51.5262,92939.2447
2005-09-16 14:10:00,98.23,98.34,98.23,98.25,71045.42966611932,51.521,51.5787,51.521,51.5315,71045.4297
2005-09-16 14:15:00,98.26,98.27,98.1,98.15,110454.29666119322,51.5367,51.542,51.4528,51.479,110454.2967
2005-09-16 14:20:00,98.16,98.21,98.1,98.18,94252.8735632184,51.4843,51.5105,51.4528,51.4948,94252.8736
2005-09-16 14:25:00,98.16,98.33,98.11,98.15,96661.19321291737,51.4843,51.5734,51.458,51.479,96661.1932
2005-09-16 14:30:00,98.16,98.3,98.06,98.3,103667.2140120416,51.4843,51.5577,51.4318,51.5577,103667.214
2005-09-16 14:35:00,98.29,98.38,98.27,98.38,84838.53311439519,51.5524,51.5997,51.542,51.5997,84838.5331
2005-09-16 14:40:00,98.37,98.38,98.25,98.27,113300.49261083743,51.5944,51.5997,51.5315,51.542,113300.4926
2005-09-16 14:45:00,98.28,98.28,98.14,98.21,68965.51724137932,51.5472,51.5472,51.4738,51.5105,68965.5172
2005-09-16 14:50:00,98.21,98.29,98.2,98.2,67323.48111658456,51.5105,51.5524,51.5052,51.5052,67323.4811
2005-09-16 14:55:00,98.21,98.29,98.15,98.25,96442.25506294472,51.5105,51.5524,51.479,51.5315,96442.2551
2005-09-16 15:00:00,98.25,98.27,98.21,98.24,76518.88341543515,51.5315,51.542,51.5105,51.5262,76518.8834
2005-09-16 15:05:00,98.24,98.29,98.17,98.18,76628.35249042146,51.5262,51.5524,51.4895,51.4948,76628.3525
2005-09-16 15:10:00,98.18,98.25,98.17,98.21,88122.60536398468,51.4948,51.5315,51.4895,51.5105,88122.6054
2005-09-16 15:15:00,98.21,98.38,98.19,98.37,87794.19813902573,51.5105,51.5997,51.5,51.5944,87794.1981
2005-09-16 15:20:00,98.37,98.4,98.21,98.3,93048.71373836893,51.5944,51.6101,51.5105,51.5577,93048.7137
2005-09-16 15:25:00,98.3,98.3,98.06,98.06,156869.18445539137,51.5577,51.5577,51.4318,51.4318,156869.1845
2005-09-16 15:30:00,98.06,98.2,98.02,98.04,158401.7515051998,51.4318,51.5052,51.4108,51.4213,158401.7515
2005-09-16 15:35:00,98.03,98.12,98.02,98.06,108374.3842364532,51.4161,51.4633,51.4108,51.4318,108374.3842
2005-09-16 15:40:00,98.06,98.27,98.06,98.24,111767.925561029,51.4318,51.542,51.4318,51.5262,111767.9256
2005-09-16 15:45:00,98.25,98.47,98.21,98.21,145922.2769567597,51.5315,51.6469,51.5105,51.5105,145922.277
2005-09-16 15:50:00,98.27,98.61,98.16,98.58,141215.10673234813,51.542,51.7203,51.4843,51.7046,141215.1067
2005-09-16 15:55:00,98.58,98.66,98.4,98.66,189600.43787629995,51.7046,51.7465,51.6101,51.7465,189600.4379
2005-09-19 09:30:00,100.58,100.9,100.34,100.79,458675.4241926656,52.7535,52.9214,52.6277,52.8637,458675.4242
2005-09-19 09:35:00,100.76,101.37,100.49,101.18,372304.324028462,52.8479,53.1679,52.7063,53.0682,372304.324
2005-09-19 09:40:00,101.24,101.33,100.67,101.13,244553.9135194308,53.0997,53.1469,52.8007,53.042,244553.9135
2005-09-19 09:45:00,101.22,101.4,101.05,101.22,174165.29830322936,53.0892,53.1836,53.0001,53.0892,174165.2983
2005-09-19 09:50:00,101.19,101.54,100.96,101.48,269074.98631636566,53.0735,53.2571,52.9528,53.2256,269074.9863
2005-09-19 09:55:00,101.5,101.57,101.08,101.44,378106.1850027368,53.2361,53.2728,53.0158,53.2046,378106.185
2005-09-19 10:00:00,101.44,101.55,101.19,101.26,379529.2829775589,53.2046,53.2623,53.0735,53.1102,379529.283
2005-09-19 10:05:00,101.3,101.49,101.21,101.46,196715.9277504105,53.1312,53.2308,53.084,53.2151,196715.9278
2005-09-19 10:10:00,101.5,101.54,101.19,101.38,326108.37438423646,53.2361,53.2571,53.0735,53.1731,326108.3744
2005-09-19 10:15:00,101.38,101.51,101.17,101.44,238423.64532019704,53.1731,53.2413,53.063,53.2046,238423.6453
2005-09-19 10:20:00,101.44,101.48,101.22,101.4,296551.7241379311,53.2046,53.2256,53.0892,53.1836,296551.7241
2005-09-19 10:25:00,101.33,101.54,101.33,101.51,281992.33716475096,53.1469,53.2571,53.1469,53.2413,281992.3372
2005-09-19 10:30:00,101.51,101.9,100.71,101.85,243787.62999452656,53.2413,53.4459,52.8217,53.4196,243787.63
2005-09-19 10:35:00,101.82,102.22,101.79,102.01,289217.2961138479,53.4039,53.6137,53.3882,53.5036,289217.2961
2005-09-19 10:40:00,101.99,102.28,101.99,102.26,198357.96387520529,53.4931,53.6452,53.4931,53.6347,198357.9639
2005-09-19 10:45:00,102.24,102.26,101.9,102.11,173289.5457033388,53.6242,53.6347,53.4459,53.556,173289.5457
2005-09-19 10:50:00,102.12,102.21,101.97,102.04,229994.52654625068,53.5613,53.6085,53.4826,53.5193,229994.5265
2005-09-19 10:55:00,102.03,102.05,101.83,101.89,180623.973727422,53.5141,53.5245,53.4092,53.4406,180623.9737
2005-09-19 11:00:00,101.9,102.13,101.86,102.06,83962.78051450466,53.4459,53.5665,53.4249,53.5298,83962.7805
2005-09-19 11:05:00,102.06,102.49,102.02,102.4,340996.1685823755,53.5298,53.7553,53.5088,53.7081,340996.1686
2005-09-19 11:10:00,102.4,103.0,102.39,103.0,272249.5894909688,53.7081,54.0228,53.7029,54.0228,272249.5895
2005-09-19 11:15:00,103.02,103.03,102.6,102.68,184017.51505199785,54.0333,54.0385,53.813,53.855,184017.5151
2005-09-19 11:20:00,102.63,102.69,102.39,102.59,153585.11220580188,53.8287,53.8602,53.7029,53.8078,153585.1122
2005-09-19 11:25:00,102.6,102.64,101.22,102.32,160810.07115489876,53.813,53.834,53.0892,53.6662,160810.0712
2005-09-19 11:30:00,102.38,102.38,102.17,102.33,173399.01477832513,53.6976,53.6976,53.5875,53.6714,173399.0148
2005-09-19 11:35:00,102.33,102.33,102.04,102.23,145703.3388067871,53.6714,53.6714,53.5193,53.619,145703.3388
2005-09-19 11:40:00,102.13,102.36,102.04,102.21,169020.25177887248,53.5665,53.6871,53.5193,53.6085,169020.2518
2005-09-19 11:45:00,102.2,102.22,101.81,101.86,179419.81390257252,53.6032,53.6137,53.3987,53.4249,179419.8139
2005-09-19 11:50:00,101.86,102.13,101.7,101.96,230760.8100711549,53.4249,53.5665,53.341,53.4773,230760.8101
2005-09-19 11:55:00,101.96,102.04,101.82,101.86,165079.3650793651,53.4773,53.5193,53.4039,53.4249,165079.3651
2005-09-19 12:00:00,101.85,101.87,101.6,101.87,175807.3344280241,53.4196,53.4301,53.2885,53.4301,175807.3344
2005-09-19 12:05:00,101.86,102.1,101.82,102.03,196387.5205254516,53.4249,53.5508,53.4039,53.5141,196387.5205
2005-09-19 12:10:00,102.03,102.13,101.86,102.0,113191.02353585113,53.5141,53.5665,53.4249,53.4983,113191.0235
2005-09-19 12:15:00,102.01,102.24,102.01,102.18,97208.53858784892,53.5036,53.6242,53.5036,53.5927,97208.5386
2005-09-19 12:20:00,102.2,102.26,102.13,102.19,91954.02298850576,53.6032,53.6347,53.5665,53.598,91954.023
2005-09-19 12:25:00,102.21,102.36,102.21,102.29,119540.22988505747,53.6085,53.6871,53.6085,53.6504,119540.2299
2005-09-19 12:30:00,102.3,102.36,102.22,102.28,96661.19321291737,53.6557,53.6871,53.6137,53.6452,96661.1932
2005-09-19 12:35:00,102.28,102.3,102.21,102.28,45539.13519430761,53.6452,53.6557,53.6085,53.6452,45539.1352
2005-09-19 12:40:00,102.28,102.39,102.27,102.36,97865.35303776684,53.6452,53.7029,53.6399,53.6871,97865.353
2005-09-19 12:45:00,102.39,102.59,102.33,102.55,124904.21455938698,53.7029,53.8078,53.6714,53.7868,124904.2146
2005-09-19 12:50:00,102.53,102.63,102.44,102.53,87137.38368910782,53.7763,53.8287,53.7291,53.7763,87137.3837
2005-09-19 12:55:00,102.5,102.58,102.31,102.31,94362.3426382047,53.7606,53.8025,53.6609,53.6609,94362.3426
2005-09-19 13:00:00,102.31,102.7,102.3,102.62,279802.95566502464,53.6609,53.8655,53.6557,53.8235,279802.9557
2005-09-19 13:05:00,102.61,102.63,102.49,102.6,92720.30651340996,53.8183,53.8287,53.7553,53.813,92720.3065
2005-09-19 13:10:00,102.59,102.73,102.56,102.59,114833.05966064589,53.8078,53.8812,53.792,53.8078,114833.0597
2005-09-19 13:15:00,102.59,102.6,102.43,102.45,66666.66666666667,53.8078,53.813,53.7239,53.7343,66666.6667
2005-09-19 13:20:00,102.49,102.6,102.45,102.52,43130.81554460865,53.7553,53.813,53.7343,53.7711,43130.8155
2005-09-19 13:25:00,102.52,102.67,102.51,102.61,89436.23426382047,53.7711,53.8497,53.7658,53.8183,89436.2343
2005-09-19 13:30:00,102.6,102.84,102.58,102.75,118336.070060208,53.813,53.9389,53.8025,53.8917,118336.0701
2005-09-19 13:35:00,102.74,102.84,102.68,102.75,96113.84783798576,53.8864,53.9389,53.855,53.8917,96113.8478
2005-09-19 13:40:00,102.74,102.83,102.68,102.83,146031.74603174604,53.8864,53.9336,53.855,53.9336,146031.746
2005-09-19 13:45:00,102.81,102.94,102.68,102.73,135522.71483305967,53.9232,53.9913,53.855,53.8812,135522.7148
2005-09-19 13:50:00,102.74,102.81,102.65,102.76,88779.41981390258,53.8864,53.9232,53.8392,53.8969,88779.4198
2005-09-19 13:55:00,102.76,102.81,102.71,102.76,99397.92008757526,53.8969,53.9232,53.8707,53.8969,99397.9201
2005-09-19 14:00:00,102.75,102.8,102.5,102.61,127531.47235905858,53.8917,53.9179,53.7606,53.8183,127531.4724
2005-09-19 14:05:00,102.61,102.73,102.37,102.67,155227.14833059662,53.8183,53.8812,53.6924,53.8497,155227.1483
2005-09-19 14:10:00,102.67,102.8,102.59,102.78,137493.15818281335,53.8497,53.9179,53.8078,53.9074,137493.1582
2005-09-19 14:15:00,102.8,102.91,102.66,102.68,119211.82266009852,53.9179,53.9756,53.8445,53.855,119211.8227
2005-09-19 14:20:00,102.72,102.81,102.62,102.7,97755.88396278051,53.876,53.9232,53.8235,53.8655,97755.884
2005-09-19 14:25:00,102.75,102.85,102.54,102.77,117241.37931034484,53.8917,53.9441,53.7815,53.9022,117241.3793
2005-09-19 14:30:00,102.75,102.91,102.68,102.86,158182.81335522715,53.8917,53.9756,53.855,53.9494,158182.8134
2005-09-19 14:35:00,102.88,102.9,102.55,102.67,198357.96387520529,53.9599,53.9704,53.7868,53.8497,198357.9639
2005-09-19 14:40:00,102.63,102.68,102.17,102.31,154460.8648056924,53.8287,53.855,53.5875,53.6609,154460.8648
2005-09-19 14:45:00,102.33,102.43,102.15,102.16,191789.81937602628,53.6714,53.7239,53.577,53.5822,191789.8194
2005-09-19 14:50:00,102.16,102.36,102.04,102.22,186316.36562671047,53.5822,53.6871,53.5193,53.6137,186316.3656
2005-09-19 14:55:00,102.18,102.23,101.9,102.06,273015.873015873,53.5927,53.619,53.4459,53.5298,273015.873
2005-09-19 15:00:00,102.07,102.35,101.96,102.01,146907.49863163658,53.535,53.6819,53.4773,53.5036,146907.4986
2005-09-19 15:05:00,102.0,102.17,101.97,102.07,212588.9436234264,53.4983,53.5875,53.4826,53.535,212588.9436
2005-09-19 15:10:00,102.07,102.07,101.76,101.87,216748.7684729064,53.535,53.535,53.3724,53.4301,216748.7685
2005-09-19 15:15:00,101.87,101.91,101.68,101.75,147235.90585659552,53.4301,53.4511,53.3305,53.3672,147235.9059
2005-09-19 15:20:00,101.75,101.94,101.65,101.83,145812.8078817734,53.3672,53.4668,53.3147,53.4092,145812.8079
2005-09-19 15:25:00,101.82,101.91,101.71,101.85,99397.92008757526,53.4039,53.4511,53.3462,53.4196,99397.9201
2005-09-19 15:30:00,101.84,101.91,101.69,101.74,151833.6070060208,53.4144,53.4511,53.3357,53.362,151833.607
2005-09-19 15:35:00,101.73,101.79,101.67,101.72,102900.9304871374,53.3567,53.3882,53.3252,53.3515,102900.9305
2005-09-19 15:40:00,101.72,101.93,101.67,101.81,168144.49917898193,53.3515,53.4616,53.3252,53.3987,168144.4992
2005-09-19 15:45:00,101.82,101.88,101.74,101.78,150738.91625615765,53.4039,53.4354,53.362,53.3829,150738.9163
2005-09-19 15:50:00,101.8,101.86,101.69,101.73,171756.9786535304,53.3934,53.4249,53.3357,53.3567,171756.9787
2005-09-19 15:55:00,101.76,101.86,101.65,101.74,269512.8626163109,53.3724,53.4249,53.3147,53.362,269512.8626
2005-09-20 09:30:00,101.36,101.36,100.71,101.1,414449.91789819376,53.1626,53.1626,52.8217,53.0263,414449.9179
2005-09-20 09:35:00,101.06,101.14,100.8,101.03,201751.50519978107,53.0053,53.0473,52.8689,52.9896,201751.5052
2005-09-20 09:40:00,101.07,101.22,100.48,100.49,252216.74876847293,53.0105,53.0892,52.7011,52.7063,252216.7488
2005-09-20 09:45:00,100.5,100.76,100.32,100.45,347235.90585659555,52.7116,52.8479,52.6172,52.6854,347235.9059
2005-09-20 09:50:00,100.44,100.9,100.3,100.81,214559.38697318008,52.6801,52.9214,52.6067,52.8742,214559.387
2005-09-20 09:55:00,100.93,100.93,100.59,100.82,117898.19376026271,52.9371,52.9371,52.7588,52.8794,117898.1938
2005-09-20 10:00:00,100.84,100.96,100.62,100.74,156102.90093048714,52.8899,52.9528,52.7745,52.8375,156102.9009
2005-09-20 10:05:00,100.81,100.81,100.39,100.68,159715.3804050356,52.8742,52.8742,52.6539,52.806,159715.3804
2005-09-20 10:10:00,100.68,100.74,100.45,100.7,106951.28626163107,52.806,52.8375,52.6854,52.8165,106951.2863
2005-09-20 10:15:00,100.73,100.85,100.63,100.68,125013.6836343733,52.8322,52.8952,52.7798,52.806,125013.6836
2005-09-20 10:20:00,100.69,100.87,100.66,100.84,98303.2293377121,52.8112,52.9056,52.7955,52.8899,98303.2293
2005-09-20 10:25:00,100.79,100.85,100.53,100.7,106841.81718664478,52.8637,52.8952,52.7273,52.8165,106841.8172
2005-09-20 10:30:00,100.7,100.7,100.57,100.58,64148.8779419814,52.8165,52.8165,52.7483,52.7535,64148.8779
2005-09-20 10:35:00,100.58,100.68,100.58,100.67,56595.51176792556,52.7535,52.806,52.7535,52.8007,56595.5118
2005-09-20 10:40:00,100.67,100.68,100.35,100.35,99507.38916256158,52.8007,52.806,52.6329,52.6329,99507.3892
2005-09-20 10:45:00,100.35,100.44,99.83,99.87,233497.5369458128,52.6329,52.6801,52.3602,52.3811,233497.5369
2005-09-20 10:50:00,99.9,99.9,99.38,99.58,369348.65900383145,52.3969,52.3969,52.1241,52.229,369348.659
2005-09-20 10:55:00,99.59,99.74,99.38,99.48,272906.4039408867,52.2343,52.313,52.1241,52.1766,272906.4039
2005-09-20 11:00:00,99.5,99.57,99.2,99.28,208538.5878489327,52.1871,52.2238,52.0297,52.0717,208538.5878
2005-09-20 11:05:00,99.31,99.36,98.98,99.19,248494.8002189381,52.0874,52.1137,51.9143,52.0245,248494.8002
2005-09-20 11:10:00,99.16,99.43,99.02,99.13,184783.79857690205,52.0088,52.1504,51.9353,51.993,184783.7986
2005-09-20 11:15:00,99.11,99.21,98.97,99.01,124685.27640941436,51.9825,52.035,51.9091,51.9301,124685.2764
2005-09-20 11:20:00,99.0,99.47,98.97,99.45,140339.35413245758,51.9248,52.1714,51.9091,52.1609,140339.3541
2005-09-20 11:25:00,99.45,99.57,99.31,99.43,147892.72030651342,52.1609,52.2238,52.0874,52.1504,147892.7203
2005-09-20 11:30:00,99.43,99.62,99.4,99.45,103119.86863711002,52.1504,52.25,52.1346,52.1609,103119.8686
2005-09-20 11:35:00,99.45,99.64,99.39,99.43,72249.5894909688,52.1609,52.2605,52.1294,52.1504,72249.5895
2005-09-20 11:40:00,99.43,99.53,99.38,99.46,71483.3059660646,52.1504,52.2028,52.1241,52.1661,71483.306
2005-09-20 11:45:00,99.43,99.43,99.22,99.22,44006.56814449918,52.1504,52.1504,52.0402,52.0402,44006.5681
2005-09-20 11:50:00,99.25,99.27,99.11,99.13,104214.55938697318,52.056,52.0665,51.9825,51.993,104214.5594
2005-09-20 11:55:00,99.11,99.18,98.89,98.91,88341.54351395731,51.9825,52.0192,51.8671,51.8776,88341.5435
2005-09-20 12:00:00,98.91,99.01,98.8,98.95,113191.02353585113,51.8776,51.9301,51.8199,51.8986,113191.0235
2005-09-20 12:05:00,98.85,98.95,98.7,98.82,151286.26163108923,51.8462,51.8986,51.7675,51.8304,151286.2616
2005-09-20 12:10:00,98.82,99.16,98.8,99.13,108155.44608648056,51.8304,52.0088,51.8199,51.993,108155.4461
2005-09-20 12:15:00,99.16,99.27,99.03,99.13,109469.07498631637,52.0088,52.0665,51.9406,51.993,109469.075
2005-09-20 12:20:00,99.11,99.23,99.06,99.15,58128.07881773399,51.9825,52.0455,51.9563,52.0035,58128.0788
2005-09-20 12:25:00,99.18,99.25,99.15,99.22,68637.11001642037,52.0192,52.056,52.0035,52.0402,68637.11
2005-09-20 12:30:00,99.22,99.22,99.0,99.16,93596.0591133005,52.0402,52.0402,51.9248,52.0088,93596.0591
2005-09-20 12:35:00,99.13,99.21,99.05,99.19,92829.77558839628,51.993,52.035,51.9511,52.0245,92829.7756
2005-09-20 12:40:00,99.19,99.23,99.1,99.11,80569.23918992885,52.0245,52.0455,51.9773,51.9825,80569.2392
2005-09-20 12:45:00,99.1,99.19,99.09,99.12,59113.30049261084,51.9773,52.0245,51.972,51.9878,59113.3005
2005-09-20 12:50:00,99.12,99.13,99.02,99.11,45101.25889436234,51.9878,51.993,51.9353,51.9825,45101.2589
2005-09-20 12:55:00,99.11,99.25,99.09,99.25,38533.114395183366,51.9825,52.056,51.972,52.056,38533.1144
2005-09-20 13:00:00,99.24,99.47,99.24,99.39,90530.92501368363,52.0507,52.1714,52.0507,52.1294,90530.925
2005-09-20 13:05:00,99.39,99.55,99.39,99.47,64258.34701696771,52.1294,52.2133,52.1294,52.1714,64258.347
2005-09-20 13:10:00,99.45,99.6,99.33,99.57,64148.8779419814,52.1609,52.2395,52.0979,52.2238,64148.8779
2005-09-20 13:15:00,99.57,99.68,99.52,99.66,91625.6157635468,52.2238,52.2815,52.1976,52.271,91625.6158
2005-09-20 13:20:00,99.66,99.75,99.54,99.57,82649.15161466887,52.271,52.3182,52.2081,52.2238,82649.1516
2005-09-20 13:25:00,99.57,99.76,99.52,99.61,93814.99726327312,52.2238,52.3235,52.1976,52.2448,93814.9973
2005-09-20 13:30:00,99.61,100.03,99.53,99.77,113738.36891078272,52.2448,52.4651,52.2028,52.3287,113738.3689
2005-09-20 13:35:00,99.87,99.98,99.81,99.93,93486.5900383142,52.3811,52.4388,52.3497,52.4126,93486.59
2005-09-20 13:40:00,99.91,99.97,99.76,99.88,84291.18773946361,52.4021,52.4336,52.3235,52.3864,84291.1877
2005-09-20 13:45:00,99.88,100.02,99.85,99.97,68199.2337164751,52.3864,52.4598,52.3707,52.4336,68199.2337
2005-09-20 13:50:00,99.97,100.01,99.86,99.98,50246.30541871922,52.4336,52.4546,52.3759,52.4388,50246.3054
2005-09-20 13:55:00,99.98,100.26,99.97,100.17,124466.33825944172,52.4388,52.5857,52.4336,52.5385,124466.3383
2005-09-20 14:00:00,100.17,100.2,100.02,100.06,100054.73453749316,52.5385,52.5542,52.4598,52.4808,100054.7345
2005-09-20 14:05:00,100.06,100.26,100.05,100.21,70169.67706622879,52.4808,52.5857,52.4756,52.5595,70169.6771
2005-09-20 14:10:00,100.21,100.44,100.21,100.38,130487.13738368911,52.5595,52.6801,52.5595,52.6486,130487.1374
2005-09-20 14:15:00,100.38,100.65,100.3,100.33,182047.0717022441,52.6486,52.7903,52.6067,52.6224,182047.0717
2005-09-20 14:20:00,100.35,100.35,99.89,99.89,166830.87027914615,52.6329,52.6329,52.3916,52.3916,166830.8703
2005-09-20 14:25:00,99.9,100.21,99.85,100.21,90311.986863711,52.3969,52.5595,52.3707,52.5595,90311.9869
2005-09-20 14:30:00,100.21,100.39,100.07,100.22,94143.40448823207,52.5595,52.6539,52.486,52.5647,94143.4045
2005-09-20 14:35:00,100.22,100.27,99.94,99.94,78598.79584017515,52.5647,52.5909,52.4179,52.4179,78598.7958
2005-09-20 14:40:00,99.94,100.16,99.69,99.87,112972.0853858785,52.4179,52.5333,52.2867,52.3811,112972.0854
2005-09-20 14:45:00,99.94,100.09,99.47,99.54,139463.60153256706,52.4179,52.4965,52.1714,52.2081,139463.6015
2005-09-20 14:50:00,99.56,99.82,99.35,99.69,128845.10125889436,52.2186,52.3549,52.1084,52.2867,128845.1013
2005-09-20 14:55:00,99.64,99.76,99.48,99.66,85385.87848932677,52.2605,52.3235,52.1766,52.271,85385.8785
2005-09-20 15:00:00,99.66,99.73,99.15,99.3,134428.0240831965,52.271,52.3077,52.0035,52.0822,134428.0241
2005-09-20 15:05:00,99.3,99.57,99.23,99.38,110125.88943623428,52.0822,52.2238,52.0455,52.1241,110125.8894
2005-09-20 15:10:00,99.38,99.43,99.21,99.42,78379.85769020252,52.1241,52.1504,52.035,52.1451,78379.8577
2005-09-20 15:15:00,99.41,99.61,99.39,99.49,105309.25013683634,52.1399,52.2448,52.1294,52.1818,105309.2501
2005-09-20 15:20:00,99.49,99.65,99.38,99.51,66995.07389162562,52.1818,52.2658,52.1241,52.1923,66995.0739
2005-09-20 15:25:00,99.49,99.55,99.43,99.53,93267.65188834154,52.1818,52.2133,52.1504,52.2028,93267.6519
2005-09-20 15:30:00,99.53,99.53,99.42,99.46,75971.53804050355,52.2028,52.2028,52.1451,52.1661,75971.538
2005-09-20 15:35:00,99.47,99.7,99.4,99.66,96551.72413793104,52.1714,52.292,52.1346,52.271,96551.7241
2005-09-20 15:40:00,99.66,99.7,99.48,99.48,69074.98631636563,52.271,52.292,52.1766,52.1766,69074.9863
2005-09-20 15:45:00,99.5,99.71,99.48,99.61,93486.5900383142,52.1871,52.2972,52.1766,52.2448,93486.59
2005-09-20 15:50:00,99.61,99.66,99.49,99.64,95457.03338806788,52.2448,52.271,52.1818,52.2605,95457.0334
2005-09-20 15:55:00,99.64,99.84,99.62,99.78,169458.12807881774,52.2605,52.3654,52.25,52.3339,169458.1281
2005-09-21 09:30:00,102.07,102.08,101.63,101.89,654844.0065681445,53.535,53.5403,53.3043,53.4406,654844.0066
2005-09-21 09:35:00,101.9,102.86,101.86,102.86,445867.5424192666,53.4459,53.9494,53.4249,53.9494,445867.5424
2005-09-21 09:40:00,102.82,102.94,102.33,102.88,415216.201423098,53.9284,53.9913,53.6714,53.9599,415216.2014
2005-09-21 09:45:00,102.82,103.13,102.64,102.77,399781.06185002736,53.9284,54.091,53.834,53.9022,399781.0619
2005-09-21 09:50:00,102.8,102.81,102.58,102.73,297099.06951286265,53.9179,53.9232,53.8025,53.8812,297099.0695
2005-09-21 09:55:00,102.79,103.0,102.68,102.76,371866.4477285167,53.9127,54.0228,53.855,53.8969,371866.4477
2005-09-21 10:00:00,102.77,102.86,102.45,102.72,381171.3191023536,53.9022,53.9494,53.7343,53.876,381171.3191
2005-09-21 10:05:00,102.72,102.81,102.41,102.59,245539.13519430763,53.876,53.9232,53.7134,53.8078,245539.1352
2005-09-21 10:10:00,102.59,102.75,102.07,102.38,370771.7569786536,53.8078,53.8917,53.535,53.6976,370771.757
2005-09-21 10:15:00,102.34,102.54,102.13,102.36,254734.5374931582,53.6766,53.7815,53.5665,53.6871,254734.5375
2005-09-21 10:20:00,102.45,102.45,101.9,102.22,257252.32621784348,53.7343,53.7343,53.4459,53.6137,257252.3262
2005-09-21 10:25:00,102.19,102.37,101.95,102.29,223316.91297208532,53.598,53.6924,53.4721,53.6504,223316.913
2005-09-21 10:30:00,102.28,102.31,101.63,101.95,454515.5993431856,53.6452,53.6609,53.3043,53.4721,454515.5993
2005-09-21 10:35:00,101.86,102.22,101.71,101.82,261850.02736726875,53.4249,53.6137,53.3462,53.4039,261850.0274
2005-09-21 10:40:00,101.81,101.96,101.4,101.56,316694.03393541323,53.3987,53.4773,53.1836,53.2675,316694.0339
2005-09-21 10:45:00,101.58,101.58,101.22,101.28,283962.78051450464,53.278,53.278,53.0892,53.1207,283962.7805
2005-09-21 10:50:00,101.28,101.66,101.28,101.38,184017.51505199785,53.1207,53.32,53.1207,53.1731,184017.5151
2005-09-21 10:55:00,101.37,101.86,101.26,101.84,204488.23207443897,53.1679,53.4249,53.1102,53.4144,204488.2321
2005-09-21 11:00:00,101.84,101.97,101.49,101.54,186097.42747673785,53.4144,53.4826,53.2308,53.2571,186097.4275
2005-09-21 11:05:00,101.61,101.74,101.4,101.51,140448.8232074439,53.2938,53.362,53.1836,53.2413,140448.8232
2005-09-21 11:10:00,101.51,101.67,101.44,101.57,101915.70881226052,53.2413,53.3252,53.2046,53.2728,101915.7088
2005-09-21 11:15:00,101.54,101.59,101.31,101.44,132785.98795840176,53.2571,53.2833,53.1364,53.2046,132785.988
2005-09-21 11:20:00,101.44,101.81,101.36,101.81,133880.67870826492,53.2046,53.3987,53.1626,53.3987,133880.6787
2005-09-21 11:25:00,101.81,102.0,101.72,101.92,116584.56486042694,53.3987,53.4983,53.3515,53.4564,116584.5649
2005-09-21 11:30:00,101.95,102.27,101.86,102.22,141762.4521072797,53.4721,53.6399,53.4249,53.6137,141762.4521
2005-09-21 11:35:00,102.14,102.26,102.07,102.2,94581.28078817736,53.5717,53.6347,53.535,53.6032,94581.2808
2005-09-21 11:40:00,102.21,102.26,101.99,102.0,67432.95019157088,53.6085,53.6347,53.4931,53.4983,67432.9502
2005-09-21 11:45:00,102.0,102.04,101.86,101.91,84838.53311439519,53.4983,53.5193,53.4249,53.4511,84838.5331
2005-09-21 11:50:00,101.91,102.0,101.85,102.0,75971.53804050355,53.4511,53.4983,53.4196,53.4983,75971.538
2005-09-21 11:55:00,102.0,102.19,101.99,102.1,84838.53311439519,53.4983,53.598,53.4931,53.5508,84838.5331
2005-09-21 12:00:00,102.1,102.17,101.95,101.98,106841.81718664478,53.5508,53.5875,53.4721,53.4878,106841.8172
2005-09-21 12:05:00,101.98,102.22,101.98,102.14,160810.07115489876,53.4878,53.6137,53.4878,53.5717,160810.0712
2005-09-21 12:10:00,102.13,102.26,102.07,102.07,121510.67323481115,53.5665,53.6347,53.535,53.535,121510.6732
2005-09-21 12:15:00,102.06,102.17,101.9,101.97,87575.2599890531,53.5298,53.5875,53.4459,53.4826,87575.26
2005-09-21 12:20:00,101.97,102.09,101.85,101.91,56595.51176792556,53.4826,53.5455,53.4196,53.4511,56595.5118
2005-09-21 12:25:00,101.91,101.92,101.72,101.78,74438.97099069513,53.4511,53.4564,53.3515,53.3829,74438.971
2005-09-21 12:30:00,101.78,101.92,101.76,101.91,39846.74329501916,53.3829,53.4564,53.3724,53.4511,39846.7433
2005-09-21 12:35:00,101.92,102.05,101.86,101.92,76956.75971538041,53.4564,53.5245,53.4249,53.4564,76956.7597
2005-09-21 12:40:00,101.93,101.99,101.88,101.95,41598.248494800224,53.4616,53.4931,53.4354,53.4721,41598.2485
2005-09-21 12:45:00,101.95,101.99,101.8,101.8,67104.54296661193,53.4721,53.4931,53.3934,53.3934,67104.543
2005-09-21 12:50:00,101.8,101.8,101.69,101.76,80021.89381499727,53.3934,53.3934,53.3357,53.3724,80021.8938
2005-09-21 12:55:00,101.76,101.8,101.58,101.71,100273.6726874658,53.3724,53.3934,53.278,53.3462,100273.6727
2005-09-21 13:00:00,101.72,101.75,101.62,101.64,82649.15161466887,53.3515,53.3672,53.299,53.3095,82649.1516
2005-09-21 13:05:00,101.66,101.92,101.66,101.81,66228.7903667214,53.32,53.4564,53.32,53.3987,66228.7904
2005-09-21 13:10:00,101.77,101.85,101.69,101.69,30432.40284619595,53.3777,53.4196,53.3357,53.3357,30432.4028
2005-09-21 13:15:00,101.7,101.84,101.7,101.73,30432.40284619595,53.341,53.4144,53.341,53.3567,30432.4028
2005-09-21 13:20:00,101.73,101.84,101.67,101.78,53311.43951833608,53.3567,53.4144,53.3252,53.3829,53311.4395
2005-09-21 13:25:00,101.8,101.92,101.78,101.86,69622.33169129721,53.3934,53.4564,53.3829,53.4249,69622.3317
2005-09-21 13:30:00,101.86,101.92,101.86,101.88,42474.00109469075,53.4249,53.4564,53.4249,53.4354,42474.0011
2005-09-21 13:35:00,101.88,101.9,101.75,101.9,77394.63601532567,53.4354,53.4459,53.3672,53.4459,77394.636
2005-09-21 13:40:00,101.9,101.94,101.79,101.87,73125.34209085934,53.4459,53.4668,53.3882,53.4301,73125.3421
2005-09-21 13:45:00,101.86,101.87,101.74,101.75,52654.62506841817,53.4249,53.4301,53.362,53.3672,52654.6251
2005-09-21 13:50:00,101.75,101.84,101.67,101.8,44882.32074438971,53.3672,53.4144,53.3252,53.3934,44882.3207
2005-09-21 13:55:00,101.83,101.96,101.83,101.9,69950.73891625616,53.4092,53.4773,53.4092,53.4459,69950.7389
2005-09-21 14:00:00,101.89,101.9,101.8,101.85,56157.6354679803,53.4406,53.4459,53.3934,53.4196,56157.6355
2005-09-21 14:05:00,101.83,101.89,101.63,101.67,114504.65243568692,53.4092,53.4406,53.3043,53.3252,114504.6524
2005-09-21 14:10:00,101.67,101.73,101.54,101.71,121072.79693486592,53.3252,53.3567,53.2571,53.3462,121072.7969
2005-09-21 14:15:00,101.69,101.72,101.54,101.67,65353.03776683087,53.3357,53.3515,53.2571,53.3252,65353.0378
2005-09-21 14:20:00,101.67,101.7,101.34,101.37,147345.37493158184,53.3252,53.341,53.1522,53.1679,147345.3749
2005-09-21 14:25:00,101.38,101.73,101.26,101.57,151724.1379310345,53.1731,53.3567,53.1102,53.2728,151724.1379
2005-09-21 14:30:00,101.59,101.68,101.53,101.59,62616.310892172965,53.2833,53.3305,53.2518,53.2833,62616.3109
2005-09-21 14:35:00,101.6,101.71,101.58,101.64,73234.81116584565,53.2885,53.3462,53.278,53.3095,73234.8112
2005-09-21 14:40:00,101.64,101.76,101.6,101.7,56048.16639299398,53.3095,53.3724,53.2885,53.341,56048.1664
2005-09-21 14:45:00,101.72,101.86,101.67,101.86,69074.98631636563,53.3515,53.4249,53.3252,53.4249,69074.9863
2005-09-21 14:50:00,101.86,102.05,101.85,101.97,87575.2599890531,53.4249,53.5245,53.4196,53.4826,87575.26
2005-09-21 14:55:00,101.95,102.12,101.95,101.95,95019.1570881226,53.4721,53.5613,53.4721,53.4721,95019.1571
2005-09-21 15:00:00,101.99,102.07,101.92,101.96,52107.27969348659,53.4931,53.535,53.4564,53.4773,52107.2797
2005-09-21 15:05:00,101.96,102.08,101.9,102.06,120963.3278598796,53.4773,53.5403,53.4459,53.5298,120963.3279
2005-09-21 15:10:00,102.06,102.28,102.05,102.28,189490.96880131363,53.5298,53.6452,53.5245,53.6452,189490.9688
2005-09-21 15:15:00,102.27,102.49,102.23,102.46,218938.1499726328,53.6399,53.7553,53.619,53.7396,218938.15
2005-09-21 15:20:00,102.45,102.56,102.35,102.49,164532.0197044335,53.7343,53.792,53.6819,53.7553,164532.0197
2005-09-21 15:25:00,102.51,102.68,102.45,102.54,171538.04050355774,53.7658,53.855,53.7343,53.7815,171538.0405
2005-09-21 15:30:00,102.6,102.9,102.48,102.85,235686.9184455392,53.813,53.9704,53.7501,53.9441,235686.9184
2005-09-21 15:35:00,102.94,103.17,102.81,102.95,342200.32840722497,53.9913,54.112,53.9232,53.9966,342200.3284
2005-09-21 15:40:00,102.97,103.17,102.89,103.16,271373.8368910783,54.0071,54.112,53.9651,54.1067,271373.8369
2005-09-21 15:45:00,103.17,103.5,103.14,103.41,509469.0749863164,54.112,54.2851,54.0962,54.2379,509469.075
2005-09-21 15:50:00,103.37,103.48,103.23,103.3,311658.4564860427,54.2169,54.2746,54.1434,54.1802,311658.4565
2005-09-21 15:55:00,103.29,103.41,103.18,103.33,293158.18281335523,54.1749,54.2379,54.1172,54.1959,293158.1828
2005-09-22 09:30:00,104.84,105.46,104.78,105.25,881007.1154898742,54.9879,55.3131,54.9564,55.2029,881007.1155
2005-09-22 09:35:00,105.28,105.82,105.09,105.7,536945.8128078817,55.2187,55.5019,55.119,55.4389,536945.8128
2005-09-22 09:40:00,105.69,105.78,105.38,105.6,385878.4893267652,55.4337,55.4809,55.2711,55.3865,385878.4893
2005-09-22 09:45:00,105.6,105.92,105.14,105.19,492501.36836343736,55.3865,55.5543,55.1452,55.1715,492501.3684
2005-09-22 09:50:00,105.23,105.49,104.23,105.33,320415.982484948,55.1924,55.3288,54.6679,55.2449,320415.9825
2005-09-22 09:55:00,105.34,105.5,105.05,105.14,272468.52764094144,55.2501,55.334,55.098,55.1452,272468.5276
2005-09-22 10:00:00,105.18,105.64,105.05,105.45,276518.88341543515,55.1662,55.4075,55.098,55.3078,276518.8834
2005-09-22 10:05:00,105.45,105.64,105.25,105.46,228680.8976464149,55.3078,55.4075,55.2029,55.3131,228680.8976
2005-09-22 10:10:00,105.46,105.6,105.31,105.31,266447.72851669404,55.3131,55.3865,55.2344,55.2344,266447.7285
2005-09-22 10:15:00,105.34,105.6,105.34,105.45,165845.6486042693,55.2501,55.3865,55.2501,55.3078,165845.6486
2005-09-22 10:20:00,105.51,105.77,105.45,105.65,238204.70717022443,55.3393,55.4757,55.3078,55.4127,238204.7072
2005-09-22 10:25:00,105.7,106.24,105.65,106.2,359277.50410509034,55.4389,55.7222,55.4127,55.7012,359277.5041
2005-09-22 10:30:00,106.2,106.61,106.11,106.46,354570.33388067875,55.7012,55.9162,55.654,55.8376,354570.3339
2005-09-22 10:35:00,106.46,106.61,106.33,106.45,290421.4559386973,55.8376,55.9162,55.7694,55.8323,290421.4559
2005-09-22 10:40:00,106.51,106.77,106.19,106.19,305747.1264367816,55.8638,56.0002,55.6959,55.6959,305747.1264
2005-09-22 10:45:00,106.24,106.24,105.9,106.04,205692.3918992885,55.7222,55.7222,55.5438,55.6173,205692.3919
2005-09-22 10:50:00,106.05,106.14,105.69,106.13,255062.9447181172,55.6225,55.6697,55.4337,55.6645,255062.9447
2005-09-22 10:55:00,106.05,106.2,105.98,106.17,144718.11713191023,55.6225,55.7012,55.5858,55.6855,144718.1171
2005-09-22 11:00:00,106.14,106.18,105.97,106.12,144937.05528188287,55.6697,55.6907,55.5806,55.6592,144937.0553
2005-09-22 11:05:00,106.12,106.13,105.66,105.69,189928.8451012589,55.6592,55.6645,55.418,55.4337,189928.8451
2005-09-22 11:10:00,105.69,105.91,105.6,105.75,168910.78270388616,55.4337,55.5491,55.3865,55.4652,168910.7827
2005-09-22 11:15:00,105.76,105.76,105.39,105.48,244444.44444444447,55.4704,55.4704,55.2764,55.3236,244444.4444
2005-09-22 11:20:00,105.49,105.65,105.42,105.51,139901.47783251232,55.3288,55.4127,55.2921,55.3393,139901.4778
2005-09-22 11:25:00,105.47,105.6,105.37,105.57,107608.100711549,55.3183,55.3865,55.2659,55.3708,107608.1007
2005-09-22 11:30:00,105.58,105.69,105.4,105.51,103667.2140120416,55.376,55.4337,55.2816,55.3393,103667.214
2005-09-22 11:35:00,105.54,105.6,105.26,105.33,138040.50355774493,55.355,55.3865,55.2082,55.2449,138040.5036
2005-09-22 11:40:00,105.44,105.51,105.13,105.23,184126.9841269841,55.3026,55.3393,55.14,55.1924,184126.9841
2005-09-22 11:45:00,105.21,105.3,104.93,105.03,190147.7832512316,55.1819,55.2291,55.0351,55.0875,190147.7833
2005-09-22 11:50:00,105.03,105.08,104.71,104.83,132895.45703338808,55.0875,55.1138,54.9197,54.9826,132895.457
2005-09-22 11:55:00,104.85,105.05,104.46,104.6,212588.9436234264,54.9931,55.098,54.7886,54.862,212588.9436
2005-09-22 12:00:00,104.6,104.83,104.5,104.6,157525.99890530924,54.862,54.9826,54.8096,54.862,157525.9989
2005-09-22 12:05:00,104.57,104.71,104.46,104.46,192008.75752599887,54.8463,54.9197,54.7886,54.7886,192008.7575
2005-09-22 12:10:00,104.35,104.47,104.0,104.07,334646.9622331691,54.7309,54.7938,54.5473,54.584,334646.9622
2005-09-22 12:15:00,104.03,104.13,103.5,103.52,204597.7011494253,54.563,54.6155,54.2851,54.2955,204597.7011
2005-09-22 12:20:00,103.52,103.55,102.86,102.91,275533.6617405583,54.2955,54.3113,53.9494,53.9756,275533.6617
2005-09-22 12:25:00,102.93,103.64,102.91,103.64,234154.35139573072,53.9861,54.3585,53.9756,54.3585,234154.3514
2005-09-22 12:30:00,103.65,104.13,103.64,103.76,237219.4854953476,54.3637,54.6155,54.3585,54.4214,237219.4855
2005-09-22 12:35:00,103.73,105.51,103.41,103.72,149863.1636562671,54.4057,55.3393,54.2379,54.4004,149863.1637
2005-09-22 12:40:00,103.73,104.21,103.67,103.82,134646.96223316912,54.4057,54.6574,54.3742,54.4529,134646.9622
2005-09-22 12:45:00,103.83,103.85,103.42,103.68,108155.44608648056,54.4581,54.4686,54.2431,54.3795,108155.4461
2005-09-22 12:50:00,103.69,103.69,102.94,102.99,129830.3229337712,54.3847,54.3847,53.9913,54.0176,129830.3229
2005-09-22 12:55:00,103.02,103.18,102.45,103.13,255281.88286808977,54.0333,54.1172,53.7343,54.091,255281.8829
2005-09-22 13:00:00,103.05,103.31,102.91,102.91,98522.16748768474,54.049,54.1854,53.9756,53.9756,98522.1675
2005-09-22 13:05:00,102.91,102.99,102.52,102.81,113957.30706075534,53.9756,54.0176,53.7711,53.9232,113957.3071
2005-09-22 13:10:00,102.83,102.86,101.86,101.86,183032.29337712092,53.9336,53.9494,53.4249,53.4249,183032.2934
2005-09-22 13:15:00,101.86,102.13,101.68,102.06,279146.1412151068,53.4249,53.5665,53.3305,53.5298,279146.1412
2005-09-22 13:20:00,102.04,102.12,101.63,101.89,154351.39573070608,53.5193,53.5613,53.3043,53.4406,154351.3957
2005-09-22 13:25:00,101.97,102.45,101.69,102.34,164750.95785440612,53.4826,53.7343,53.3357,53.6766,164750.9579
2005-09-22 13:30:00,102.34,102.68,102.15,102.22,145046.5243568692,53.6766,53.855,53.577,53.6137,145046.5244
2005-09-22 13:35:00,102.21,102.45,101.95,102.31,95347.56431308156,53.6085,53.7343,53.4721,53.6609,95347.5643
2005-09-22 13:40:00,102.3,102.49,101.99,102.05,144389.7099069513,53.6557,53.7553,53.4931,53.5245,144389.7099
2005-09-22 13:45:00,102.09,102.15,101.41,101.5,201970.4433497537,53.5455,53.577,53.1889,53.2361,201970.4433
2005-09-22 13:50:00,101.47,101.66,100.76,100.93,292282.4302134647,53.2203,53.32,52.8479,52.9371,292282.4302
2005-09-22 13:55:00,100.97,101.12,100.49,100.54,236015.3256704981,52.9581,53.0368,52.7063,52.7326,236015.3257
2005-09-22 14:00:00,100.61,100.89,100.06,100.63,275314.7235905857,52.7693,52.9161,52.4808,52.7798,275314.7236
2005-09-22 14:05:00,100.64,100.94,100.3,100.93,234701.6967706623,52.785,52.9424,52.6067,52.9371,234701.6968
2005-09-22 14:10:00,100.93,101.6,100.91,101.6,227148.33059660648,52.9371,53.2885,52.9266,53.2885,227148.3306
2005-09-22 14:15:00,101.58,102.18,101.53,102.17,246195.9496442255,53.278,53.5927,53.2518,53.5875,246195.9496
2005-09-22 14:20:00,102.13,102.37,101.8,101.9,181609.19540229885,53.5665,53.6924,53.3934,53.4459,181609.1954
2005-09-22 14:25:00,101.94,102.78,101.93,102.75,224192.665571976,53.4668,53.9074,53.4616,53.8917,224192.6656
2005-09-22 14:30:00,102.77,103.13,102.49,102.59,272577.9967159278,53.9022,54.091,53.7553,53.8078,272577.9967
2005-09-22 14:35:00,102.5,102.98,102.34,102.94,207224.95894909688,53.7606,54.0123,53.6766,53.9913,207224.9589
2005-09-22 14:40:00,102.95,103.41,102.79,102.97,227586.2068965517,53.9966,54.2379,53.9127,54.0071,227586.2069
2005-09-22 14:45:00,102.93,103.41,102.91,103.1,154132.45758073346,53.9861,54.2379,53.9756,54.0753,154132.4576
2005-09-22 14:50:00,103.06,103.23,102.95,103.05,97646.4148877942,54.0543,54.1434,53.9966,54.049,97646.4149
2005-09-22 14:55:00,103.13,103.81,103.11,103.59,225068.41817186645,54.091,54.4477,54.0805,54.3323,225068.4182
2005-09-22 15:00:00,103.59,103.59,103.13,103.4,175697.86535303778,54.3323,54.3323,54.091,54.2326,175697.8654
2005-09-22 15:05:00,103.38,103.82,103.11,103.61,209961.6858237548,54.2221,54.4529,54.0805,54.3428,209961.6858
2005-09-22 15:10:00,103.62,103.83,103.37,103.67,148549.53475643133,54.348,54.4581,54.2169,54.3742,148549.5348
2005-09-22 15:15:00,103.64,103.65,102.87,103.13,216201.4230979748,54.3585,54.3637,53.9546,54.091,216201.4231
2005-09-22 15:20:00,103.13,103.68,103.13,103.68,151614.66885604817,54.091,54.3795,54.091,54.3795,151614.6689
2005-09-22 15:25:00,103.65,103.86,103.43,103.71,167816.091954023,54.3637,54.4739,54.2483,54.3952,167816.092
2005-09-22 15:30:00,103.8,103.85,103.01,103.21,177120.96332785988,54.4424,54.4686,54.0281,54.133,177120.9633
2005-09-22 15:35:00,103.22,103.35,102.7,102.95,199014.7783251232,54.1382,54.2064,53.8655,53.9966,199014.7783
2005-09-22 15:40:00,103.0,103.2,102.72,102.89,173836.8910782704,54.0228,54.1277,53.876,53.9651,173836.8911
2005-09-22 15:45:00,102.9,103.02,102.73,102.75,205145.04652435688,53.9704,54.0333,53.8812,53.8917,205145.0465
2005-09-22 15:50:00,102.75,103.18,102.72,103.13,174274.76737821565,53.8917,54.1172,53.876,54.091,174274.7674
2005-09-22 15:55:00,103.09,103.13,102.77,103.04,246633.8259441708,54.07,54.091,53.9022,54.0438,246633.8259
2005-09-23 09:30:00,102.59,102.62,101.82,101.86,229775.5883962781,53.8078,53.8235,53.4039,53.4249,229775.5884
2005-09-23 09:35:00,101.86,101.86,100.59,100.78,276190.4761904762,53.4249,53.4249,52.7588,52.8584,276190.4762
2005-09-23 09:40:00,100.81,101.58,100.71,101.44,247290.64039408867,52.8742,53.278,52.8217,53.2046,247290.6404
2005-09-23 09:45:00,101.36,101.72,100.99,101.48,198576.9020251779,53.1626,53.3515,52.9686,53.2256,198576.902
2005-09-23 09:50:00,101.54,101.58,101.17,101.47,121839.08045977012,53.2571,53.278,53.063,53.2203,121839.0805
2005-09-23 09:55:00,101.43,101.44,100.54,100.7,162671.04542966612,53.1994,53.2046,52.7326,52.8165,162671.0454
2005-09-23 10:00:00,100.66,100.99,100.49,100.91,185331.14395183363,52.7955,52.9686,52.7063,52.9266,185331.144
2005-09-23 10:05:00,100.92,101.22,100.67,101.06,123152.70935960591,52.9319,53.0892,52.8007,53.0053,123152.7094
2005-09-23 10:10:00,101.01,101.37,100.82,101.33,138040.50355774493,52.9791,53.1679,52.8794,53.1469,138040.5036
2005-09-23 10:15:00,101.38,102.05,101.06,102.0,311220.5801860974,53.1731,53.5245,53.0053,53.4983,311220.5802
2005-09-23 10:20:00,101.96,102.07,101.68,101.76,181061.85002736727,53.4773,53.535,53.3305,53.3724,181061.85
2005-09-23 10:25:00,101.76,101.84,101.4,101.76,130925.01368363436,53.3724,53.4144,53.1836,53.3724,130925.0137
2005-09-23 10:30:00,101.74,101.74,101.53,101.59,67214.01204159825,53.362,53.362,53.2518,53.2833,67214.012
2005-09-23 10:35:00,101.58,101.71,101.47,101.65,102244.11603721949,53.278,53.3462,53.2203,53.3147,102244.116
2005-09-23 10:40:00,101.7,102.25,101.67,102.17,186097.42747673785,53.341,53.6294,53.3252,53.5875,186097.4275
2005-09-23 10:45:00,102.19,102.28,101.95,102.11,93814.99726327312,53.598,53.6452,53.4721,53.556,93814.9973
2005-09-23 10:50:00,102.11,102.17,101.76,101.94,87137.38368910782,53.556,53.5875,53.3724,53.4668,87137.3837
2005-09-23 10:55:00,102.08,102.09,101.13,101.22,183579.63875205256,53.5403,53.5455,53.042,53.0892,183579.6388
2005-09-23 11:00:00,101.22,101.44,101.06,101.22,173070.6075533662,53.0892,53.2046,53.0053,53.0892,173070.6076
2005-09-23 11:05:00,101.21,101.3,100.67,100.68,129064.039408867,53.084,53.1312,52.8007,52.806,129064.0394
2005-09-23 11:10:00,100.67,100.96,100.59,100.94,252983.03229337712,52.8007,52.9528,52.7588,52.9424,252983.0323
2005-09-23 11:15:00,100.94,101.33,100.94,101.29,145265.4625068418,52.9424,53.1469,52.9424,53.1259,145265.4625
2005-09-23 11:20:00,101.26,101.32,100.87,101.29,75643.13081554462,53.1102,53.1417,52.9056,53.1259,75643.1308
2005-09-23 11:25:00,101.29,101.35,101.1,101.25,62397.37274220033,53.1259,53.1574,53.0263,53.1049,62397.3727
2005-09-23 11:30:00,101.24,101.24,100.98,101.09,76628.35249042146,53.0997,53.0997,52.9633,53.021,76628.3525
2005-09-23 11:35:00,101.12,101.32,101.06,101.23,75752.59989053092,53.0368,53.1417,53.0053,53.0945,75752.5999
2005-09-23 11:40:00,101.26,101.35,101.22,101.25,45429.66611932129,53.1102,53.1574,53.0892,53.1049,45429.6661
2005-09-23 11:45:00,101.26,101.26,100.94,100.94,73344.28024083197,53.1102,53.1102,52.9424,52.9424,73344.2802
2005-09-23 11:50:00,101.0,101.17,100.53,100.55,177230.4324028462,52.9738,53.063,52.7273,52.7378,177230.4324
2005-09-23 11:55:00,100.53,101.06,100.49,101.02,203940.8866995074,52.7273,53.0053,52.7063,52.9843,203940.8867
2005-09-23 12:00:00,101.02,101.26,100.86,101.22,143513.95730706077,52.9843,53.1102,52.9004,53.0892,143513.9573
2005-09-23 12:05:00,101.23,101.48,100.53,101.22,170005.47345374932,53.0945,53.2256,52.7273,53.0892,170005.4735
2005-09-23 12:10:00,101.27,101.54,101.22,101.35,99069.51286261632,53.1154,53.2571,53.0892,53.1574,99069.5129
2005-09-23 12:15:00,101.41,101.54,101.34,101.41,57690.202517788726,53.1889,53.2571,53.1522,53.1889,57690.2025
2005-09-23 12:20:00,101.45,101.46,101.25,101.36,59113.30049261084,53.2098,53.2151,53.1049,53.1626,59113.3005
2005-09-23 12:25:00,101.37,101.66,101.33,101.6,98522.16748768474,53.1679,53.32,53.1469,53.2885,98522.1675
2005-09-23 12:30:00,101.6,101.66,101.31,101.55,68418.17186644774,53.2885,53.32,53.1364,53.2623,68418.1719
2005-09-23 12:35:00,101.56,101.8,101.56,101.75,78160.9195402299,53.2675,53.3934,53.2675,53.3672,78160.9195
2005-09-23 12:40:00,101.75,101.79,101.58,101.67,45867.54241926656,53.3672,53.3882,53.278,53.3252,45867.5424
2005-09-23 12:45:00,101.65,101.65,101.41,101.54,60755.33661740559,53.3147,53.3147,53.1889,53.2571,60755.3366
2005-09-23 12:50:00,101.54,101.56,101.36,101.5,39627.80514504653,53.2571,53.2675,53.1626,53.2361,39627.8051
2005-09-23 12:55:00,101.5,101.53,101.37,101.38,39737.27422003284,53.2361,53.2518,53.1679,53.1731,39737.2742
2005-09-23 13:00:00,101.39,101.52,101.35,101.4,62835.2490421456,53.1784,53.2466,53.1574,53.1836,62835.249
2005-09-23 13:05:00,101.4,101.47,101.38,101.41,61193.21291735085,53.1836,53.2203,53.1731,53.1889,61193.2129
2005-09-23 13:10:00,101.42,101.45,101.2,101.43,83305.96606458676,53.1941,53.2098,53.0787,53.1994,83305.9661
2005-09-23 13:15:00,101.43,101.43,101.12,101.2,44334.97536945813,53.1994,53.1994,53.0368,53.0787,44334.9754
2005-09-23 13:20:00,101.21,101.26,101.06,101.15,63601.53256704981,53.084,53.1102,53.0053,53.0525,63601.5326
2005-09-23 13:25:00,101.22,101.3,101.04,101.06,50684.18171866448,53.0892,53.1312,52.9948,53.0053,50684.1817
2005-09-23 13:30:00,101.06,101.11,100.91,100.96,101149.42528735632,53.0053,53.0315,52.9266,52.9528,101149.4253
2005-09-23 13:35:00,100.96,101.03,100.85,100.91,108921.72961138478,52.9528,52.9896,52.8952,52.9266,108921.7296
2005-09-23 13:40:00,100.9,101.11,100.89,100.9,92939.2446633826,52.9214,53.0315,52.9161,52.9214,92939.2447
2005-09-23 13:45:00,100.91,100.91,100.75,100.77,96004.37876299946,52.9266,52.9266,52.8427,52.8532,96004.3788
2005-09-23 13:50:00,100.78,100.89,100.58,100.65,111767.925561029,52.8584,52.9161,52.7535,52.7903,111767.9256
2005-09-23 13:55:00,100.72,101.08,100.66,101.03,127422.00328407226,52.827,53.0158,52.7955,52.9896,127422.0033
2005-09-23 14:00:00,101.02,101.03,100.76,100.91,104105.09031198687,52.9843,52.9896,52.8479,52.9266,104105.0903
2005-09-23 14:05:00,100.86,100.94,100.4,100.49,174493.7055281883,52.9004,52.9424,52.6591,52.7063,174493.7055
2005-09-23 14:10:00,100.49,100.7,100.42,100.43,128407.2249589491,52.7063,52.8165,52.6696,52.6749,128407.225
2005-09-23 14:15:00,100.41,100.53,100.41,100.51,97536.94581280788,52.6644,52.7273,52.6644,52.7168,97536.9458
2005-09-23 14:20:00,100.51,100.67,100.5,100.53,106403.9408866995,52.7168,52.8007,52.7116,52.7273,106403.9409
2005-09-23 14:25:00,100.58,100.69,100.35,100.44,110673.23481116584,52.7535,52.8112,52.6329,52.6801,110673.2348
2005-09-23 14:30:00,100.46,100.57,100.21,100.55,146798.02955665026,52.6906,52.7483,52.5595,52.7378,146798.0296
2005-09-23 14:35:00,100.58,100.73,100.49,100.71,73563.2183908046,52.7535,52.8322,52.7063,52.8217,73563.2184
2005-09-23 14:40:00,100.68,100.74,100.51,100.67,64148.8779419814,52.806,52.8375,52.7168,52.8007,64148.8779
2005-09-23 14:45:00,100.68,100.96,100.67,100.96,117350.84838533116,52.806,52.9528,52.8007,52.9528,117350.8484
2005-09-23 14:50:00,100.95,101.26,100.8,101.13,138478.37985769022,52.9476,53.1102,52.8689,53.042,138478.3799
2005-09-23 14:55:00,101.16,101.22,100.98,101.05,60974.27476737822,53.0577,53.0892,52.9633,53.0001,60974.2748
2005-09-23 15:00:00,101.06,101.07,100.8,100.88,57033.38806787083,53.0053,53.0105,52.8689,52.9109,57033.3881
2005-09-23 15:05:00,100.87,101.07,100.74,100.94,82320.74438970991,52.9056,53.0105,52.8375,52.9424,82320.7444
2005-09-23 15:10:00,100.93,101.15,100.93,101.12,51340.99616858238,52.9371,53.0525,52.9371,53.0368,51340.9962
2005-09-23 15:15:00,101.09,101.25,101.08,101.25,91078.27038861522,53.021,53.1049,53.0158,53.1049,91078.2704
2005-09-23 15:20:00,101.26,101.33,101.01,101.05,77504.10509031199,53.1102,53.1469,52.9791,53.0001,77504.1051
2005-09-23 15:25:00,101.05,101.49,100.95,101.44,92063.49206349209,53.0001,53.2308,52.9476,53.2046,92063.4921
2005-09-23 15:30:00,101.44,101.44,101.12,101.16,85166.94033935413,53.2046,53.2046,53.0368,53.0577,85166.9403
2005-09-23 15:35:00,101.2,101.31,101.06,101.21,117460.31746031748,53.0787,53.1364,53.0053,53.084,117460.3175
2005-09-23 15:40:00,101.2,101.35,101.07,101.16,75971.53804050355,53.0787,53.1574,53.0105,53.0577,75971.538
2005-09-23 15:45:00,101.18,101.2,101.09,101.15,104105.09031198687,53.0682,53.0787,53.021,53.0525,104105.0903
2005-09-23 15:50:00,101.15,101.33,101.11,101.26,158949.09688013137,53.0525,53.1469,53.0315,53.1102,158949.0969
2005-09-23 15:55:00,101.26,101.34,101.18,101.22,242583.47016967708,53.1102,53.1522,53.0682,53.0892,242583.4702
2005-09-26 09:30:00,99.57,99.75,99.11,99.6,542638.2047071703,52.2238,52.3182,51.9825,52.2395,542638.2047
2005-09-26 09:35:00,99.62,100.15,99.53,99.98,303338.80678708263,52.25,52.528,52.2028,52.4388,303338.8068
2005-09-26 09:40:00,100.05,100.67,100.03,100.27,277394.63601532567,52.4756,52.8007,52.4651,52.5909,277394.636
2005-09-26 09:45:00,100.28,100.64,100.15,100.64,266885.60481663933,52.5962,52.785,52.528,52.785,266885.6048
2005-09-26 09:50:00,100.58,101.25,100.53,101.03,326984.126984127,52.7535,53.1049,52.7273,52.9896,326984.127
2005-09-26 09:55:00,101.03,101.17,100.68,100.8,264258.3470169677,52.9896,53.063,52.806,52.8689,264258.347
2005-09-26 10:00:00,100.77,101.07,100.4,100.4,243130.81554460863,52.8532,53.0105,52.6591,52.6591,243130.8155
2005-09-26 10:05:00,100.4,100.7,100.33,100.61,176573.6179529283,52.6591,52.8165,52.6224,52.7693,176573.618
2005-09-26 10:10:00,100.62,100.66,100.41,100.57,141324.57580733445,52.7745,52.7955,52.6644,52.7483,141324.5758
2005-09-26 10:15:00,100.56,100.82,100.47,100.47,178544.061302682,52.743,52.8794,52.6958,52.6958,178544.0613
2005-09-26 10:20:00,100.49,100.58,99.94,100.21,236453.20197044336,52.7063,52.7535,52.4179,52.5595,236453.202
2005-09-26 10:25:00,100.18,100.66,100.1,100.62,210180.62397372743,52.5437,52.7955,52.5018,52.7745,210180.624
2005-09-26 10:30:00,100.62,101.12,100.58,100.82,219157.08812260532,52.7745,53.0368,52.7535,52.8794,219157.0881
2005-09-26 10:35:00,100.82,101.61,100.82,101.51,304214.5593869732,52.8794,53.2938,52.8794,53.2413,304214.5594
2005-09-26 10:40:00,101.51,101.72,101.23,101.28,182813.3552271484,53.2413,53.3515,53.0945,53.1207,182813.3552
2005-09-26 10:45:00,101.27,101.63,101.24,101.5,136288.9983579639,53.1154,53.3043,53.0997,53.2361,136288.9984
2005-09-26 10:50:00,101.54,101.54,101.22,101.22,139135.1943076081,53.2571,53.2571,53.0892,53.0892,139135.1943
2005-09-26 10:55:00,101.22,101.35,101.01,101.34,100602.07991242474,53.0892,53.1574,52.9791,53.1522,100602.0799
2005-09-26 11:00:00,101.31,101.57,101.27,101.27,132785.98795840176,53.1364,53.2728,53.1154,53.1154,132785.988
2005-09-26 11:05:00,101.4,101.49,101.04,101.22,154351.39573070608,53.1836,53.2308,52.9948,53.0892,154351.3957
2005-09-26 11:10:00,101.21,101.27,100.91,101.2,136617.40558292283,53.084,53.1154,52.9266,53.0787,136617.4056
2005-09-26 11:15:00,101.2,101.38,101.08,101.14,101806.23973727424,53.0787,53.1731,53.0158,53.0473,101806.2397
2005-09-26 11:20:00,101.11,101.11,100.68,100.87,132676.51888341544,53.0315,53.0315,52.806,52.9056,132676.5189
2005-09-26 11:25:00,100.88,101.01,100.66,101.01,71483.3059660646,52.9109,52.9791,52.7955,52.9791,71483.306
2005-09-26 11:30:00,101.01,101.28,101.01,101.28,65024.63054187192,52.9791,53.1207,52.9791,53.1207,65024.6305
2005-09-26 11:35:00,101.28,101.48,101.24,101.29,112753.14723590588,53.1207,53.2256,53.0997,53.1259,112753.1472
2005-09-26 11:40:00,101.32,101.45,101.17,101.17,77066.22879036673,53.1417,53.2098,53.063,53.063,77066.2288
2005-09-26 11:45:00,101.17,101.44,101.1,101.39,143951.83360700603,53.063,53.2046,53.0263,53.1784,143951.8336
2005-09-26 11:50:00,101.44,101.63,101.33,101.57,198029.55665024632,53.2046,53.3043,53.1469,53.2728,198029.5567
2005-09-26 11:55:00,101.6,101.67,101.46,101.54,118336.070060208,53.2885,53.3252,53.2151,53.2571,118336.0701
2005-09-26 12:00:00,101.53,101.59,101.22,101.34,97318.00766283524,53.2518,53.2833,53.0892,53.1522,97318.0077
2005-09-26 12:05:00,101.38,101.49,101.24,101.39,63163.65626710455,53.1731,53.2308,53.0997,53.1784,63163.6563
2005-09-26 12:10:00,101.41,101.44,101.25,101.3,45101.25889436234,53.1889,53.2046,53.1049,53.1312,45101.2589
2005-09-26 12:15:00,101.3,101.48,101.3,101.47,49042.14559386973,53.1312,53.2256,53.1312,53.2203,49042.1456
2005-09-26 12:20:00,101.48,101.57,101.42,101.52,80569.23918992885,53.2256,53.2728,53.1941,53.2466,80569.2392
2005-09-26 12:25:00,101.51,101.8,101.49,101.8,112753.14723590588,53.2413,53.3934,53.2308,53.3934,112753.1472
2005-09-26 12:30:00,101.8,101.89,101.28,101.35,168144.49917898193,53.3934,53.4406,53.1207,53.1574,168144.4992
2005-09-26 12:35:00,101.35,101.75,99.57,101.75,89217.29611384784,53.1574,53.3672,52.2238,53.3672,89217.2961
2005-09-26 12:40:00,101.72,101.72,101.49,101.53,59660.64586754242,53.3515,53.3515,53.2308,53.2518,59660.6459
2005-09-26 12:45:00,101.53,101.58,101.33,101.33,113957.30706075534,53.2518,53.278,53.1469,53.1469,113957.3071
2005-09-26 12:50:00,101.43,101.54,101.34,101.49,120634.92063492064,53.1994,53.2571,53.1522,53.2308,120634.9206
2005-09-26 12:55:00,101.49,101.54,101.4,101.42,65353.03776683087,53.2308,53.2571,53.1836,53.1941,65353.0378
2005-09-26 13:00:00,101.45,101.45,101.26,101.33,59332.23864258347,53.2098,53.2098,53.1102,53.1469,59332.2386
2005-09-26 13:05:00,101.33,101.4,101.26,101.34,37000.54734537494,53.1469,53.1836,53.1102,53.1522,37000.5473
2005-09-26 13:10:00,101.38,101.52,101.38,101.44,53749.315818281335,53.1731,53.2466,53.1731,53.2046,53749.3158
2005-09-26 13:15:00,101.44,101.54,101.4,101.44,44882.32074438971,53.2046,53.2571,53.1836,53.2046,44882.3207
2005-09-26 13:20:00,101.44,101.54,101.44,101.52,33716.47509578544,53.2046,53.2571,53.2046,53.2466,33716.4751
2005-09-26 13:25:00,101.53,101.55,101.48,101.48,44116.03721948549,53.2518,53.2623,53.2256,53.2256,44116.0372
2005-09-26 13:30:00,101.51,101.54,101.4,101.49,52107.27969348659,53.2413,53.2571,53.1836,53.2308,52107.2797
2005-09-26 13:35:00,101.49,101.76,101.46,101.76,81882.86808976464,53.2308,53.3724,53.2151,53.3724,81882.8681
2005-09-26 13:40:00,101.76,101.83,101.58,101.58,69293.92446633826,53.3724,53.4092,53.278,53.278,69293.9245
2005-09-26 13:45:00,101.61,101.81,101.61,101.78,77066.22879036673,53.2938,53.3987,53.2938,53.3829,77066.2288
2005-09-26 13:50:00,101.75,102.06,101.75,102.06,111548.98741105638,53.3672,53.5298,53.3672,53.5298,111548.9874
2005-09-26 13:55:00,102.07,102.07,101.72,101.86,85714.28571428572,53.535,53.535,53.3515,53.4249,85714.2857
2005-09-26 14:00:00,101.86,102.21,101.85,102.1,90093.04871373838,53.4249,53.6085,53.4196,53.5508,90093.0487
2005-09-26 14:05:00,102.11,102.21,101.95,101.96,83853.31143951834,53.556,53.6085,53.4721,53.4773,83853.3114
2005-09-26 14:10:00,101.96,101.96,101.7,101.72,71373.83689107827,53.4773,53.4773,53.341,53.3515,71373.8369
2005-09-26 14:15:00,101.74,101.74,101.43,101.5,106951.28626163107,53.362,53.362,53.1994,53.2361,106951.2863
2005-09-26 14:20:00,101.5,101.85,101.47,101.69,69950.73891625616,53.2361,53.4196,53.2203,53.3357,69950.7389
2005-09-26 14:25:00,101.73,101.84,101.69,101.75,29885.05747126437,53.3567,53.4144,53.3357,53.3672,29885.0575
2005-09-26 14:30:00,101.75,101.86,101.71,101.84,52764.09414340449,53.3672,53.4249,53.3462,53.4144,52764.0941
2005-09-26 14:35:00,101.76,101.86,101.65,101.8,37000.54734537494,53.3724,53.4249,53.3147,53.3934,37000.5473
2005-09-26 14:40:00,101.77,101.84,101.68,101.69,57580.73344280241,53.3777,53.4144,53.3305,53.3357,57580.7334
2005-09-26 14:45:00,101.69,101.69,101.53,101.55,63820.47071702244,53.3357,53.3357,53.2518,53.2623,63820.4707
2005-09-26 14:50:00,101.58,101.77,101.56,101.71,47181.17131910235,53.278,53.3777,53.2675,53.3462,47181.1713
2005-09-26 14:55:00,101.72,101.79,101.67,101.67,27148.33059660645,53.3515,53.3882,53.3252,53.3252,27148.3306
2005-09-26 15:00:00,101.69,101.86,101.67,101.82,68856.048166393,53.3357,53.4249,53.3252,53.4039,68856.0482
2005-09-26 15:05:00,101.81,101.99,101.8,101.9,71811.71319102353,53.3987,53.4931,53.3934,53.4459,71811.7132
2005-09-26 15:10:00,101.93,101.99,101.91,101.98,49370.552818828684,53.4616,53.4931,53.4511,53.4878,49370.5528
2005-09-26 15:15:00,101.99,102.26,101.97,102.24,136288.9983579639,53.4931,53.6347,53.4826,53.6242,136288.9984
2005-09-26 15:20:00,102.24,102.57,102.22,102.37,173946.3601532567,53.6242,53.7973,53.6137,53.6924,173946.3602
2005-09-26 15:25:00,102.37,102.72,102.24,102.55,235358.5112205802,53.6924,53.876,53.6242,53.7868,235358.5112
2005-09-26 15:30:00,102.62,103.1,102.59,103.1,266666.6666666667,53.8235,54.0753,53.8078,54.0753,266666.6667
2005-09-26 15:35:00,103.12,103.13,102.86,102.95,195730.70607553367,54.0858,54.091,53.9494,53.9966,195730.7061
2005-09-26 15:40:00,102.97,103.13,102.83,103.13,128735.63218390803,54.0071,54.091,53.9336,54.091,128735.6322
2005-09-26 15:45:00,103.17,103.42,103.13,103.41,240175.1505199781,54.112,54.2431,54.091,54.2379,240175.1505
2005-09-26 15:50:00,103.36,103.37,103.13,103.25,177449.37055281884,54.2116,54.2169,54.091,54.1539,177449.3706
2005-09-26 15:55:00,103.26,103.41,103.17,103.23,249151.61466885603,54.1592,54.2379,54.112,54.1434,249151.6147
2005-09-27 09:30:00,102.91,103.03,102.52,102.74,359386.97318007663,53.9756,54.0385,53.7711,53.8864,359386.9732
2005-09-27 09:35:00,102.8,102.95,102.32,102.43,176354.67980295568,53.9179,53.9966,53.6662,53.7239,176354.6798
2005-09-27 09:40:00,102.39,102.49,101.74,102.05,197372.7422003284,53.7029,53.7553,53.362,53.5245,197372.7422
2005-09-27 09:45:00,102.08,102.63,102.01,102.31,193322.3864258347,53.5403,53.8287,53.5036,53.6609,193322.3864
2005-09-27 09:50:00,102.33,102.44,101.86,102.39,92063.49206349209,53.6714,53.7291,53.4249,53.7029,92063.4921
2005-09-27 09:55:00,102.4,103.07,102.31,102.71,190476.19047619047,53.7081,54.0595,53.6609,53.8707,190476.1905
2005-09-27 10:00:00,102.72,102.81,102.44,102.59,113191.02353585113,53.876,53.9232,53.7291,53.8078,113191.0235
2005-09-27 10:05:00,102.54,102.75,102.28,102.6,119978.10618500276,53.7815,53.8917,53.6452,53.813,119978.1062
2005-09-27 10:10:00,102.6,102.64,102.31,102.39,101915.70881226052,53.813,53.834,53.6609,53.7029,101915.7088
2005-09-27 10:15:00,102.32,102.6,102.23,102.6,129064.039408867,53.6662,53.813,53.619,53.813,129064.0394
2005-09-27 10:20:00,102.6,103.17,102.43,103.17,176135.74165298304,53.813,54.112,53.7239,54.112,176135.7417
2005-09-27 10:25:00,103.13,103.17,102.68,103.13,159715.3804050356,54.091,54.112,53.855,54.091,159715.3804
2005-09-27 10:30:00,103.17,103.32,102.81,103.11,245758.07334428024,54.112,54.1907,53.9232,54.0805,245758.0733
2005-09-27 10:35:00,103.15,103.68,103.09,103.62,196715.9277504105,54.1015,54.3795,54.07,54.348,196715.9278
2005-09-27 10:40:00,103.62,103.9,103.47,103.75,308702.7914614121,54.348,54.4949,54.2693,54.4162,308702.7915
2005-09-27 10:45:00,103.88,103.88,103.64,103.79,148549.53475643133,54.4844,54.4844,54.3585,54.4372,148549.5348
2005-09-27 10:50:00,103.78,103.82,103.15,103.29,164860.42692939244,54.4319,54.4529,54.1015,54.1749,164860.4269
2005-09-27 10:55:00,103.27,103.44,102.91,103.18,171428.57142857145,54.1644,54.2536,53.9756,54.1172,171428.5714
2005-09-27 11:00:00,103.13,103.35,103.0,103.35,105309.25013683634,54.091,54.2064,54.0228,54.2064,105309.2501
2005-09-27 11:05:00,103.33,103.43,102.87,102.87,96661.19321291737,54.1959,54.2483,53.9546,53.9546,96661.1932
2005-09-27 11:10:00,102.86,102.96,102.52,102.7,131362.88998357963,53.9494,54.0018,53.7711,53.8655,131362.89
2005-09-27 11:15:00,102.73,103.15,102.73,103.04,64696.223316912976,53.8812,54.1015,53.8812,54.0438,64696.2233
2005-09-27 11:20:00,103.0,103.04,102.7,102.99,48166.3929939792,54.0228,54.0438,53.8655,54.0176,48166.393
2005-09-27 11:25:00,102.99,103.19,102.99,103.06,53420.90859332239,54.0176,54.1225,54.0176,54.0543,53420.9086
2005-09-27 11:30:00,103.07,103.15,103.06,103.15,53639.84674329502,54.0595,54.1015,54.0543,54.1015,53639.8467
2005-09-27 11:35:00,103.13,103.23,103.12,103.15,51778.87246852765,54.091,54.1434,54.0858,54.1015,51778.8725
2005-09-27 11:40:00,103.15,103.19,102.63,102.76,106622.87903667217,54.1015,54.1225,53.8287,53.8969,106622.879
2005-09-27 11:45:00,102.74,102.91,102.47,102.59,94471.81171319104,53.8864,53.9756,53.7448,53.8078,94471.8117
2005-09-27 11:50:00,102.59,102.78,102.47,102.74,57580.73344280241,53.8078,53.9074,53.7448,53.8864,57580.7334
2005-09-27 11:55:00,102.73,102.88,102.69,102.81,49261.08374384237,53.8812,53.9599,53.8602,53.9232,49261.0837
2005-09-27 12:00:00,102.81,103.02,102.72,102.93,46743.29501915709,53.9232,54.0333,53.876,53.9861,46743.295
2005-09-27 12:05:00,102.92,103.06,102.83,102.91,46305.41871921183,53.9809,54.0543,53.9336,53.9756,46305.4187
2005-09-27 12:10:00,102.91,103.14,102.87,103.02,41488.7794198139,53.9756,54.0962,53.9546,54.0333,41488.7794
2005-09-27 12:15:00,103.02,103.03,102.83,102.84,35030.10399562124,54.0333,54.0385,53.9336,53.9389,35030.104
2005-09-27 12:20:00,102.85,102.89,102.72,102.83,34263.82047071702,53.9441,53.9651,53.876,53.9336,34263.8205
2005-09-27 12:25:00,102.83,102.86,102.71,102.81,31746.031746031746,53.9336,53.9494,53.8707,53.9232,31746.0317
2005-09-27 12:30:00,102.8,102.86,102.72,102.72,34373.28954570334,53.9179,53.9494,53.876,53.876,34373.2895
2005-09-27 12:35:00,102.72,102.74,102.56,102.64,42364.53201970444,53.876,53.8864,53.792,53.834,42364.532
2005-09-27 12:40:00,102.62,102.64,102.52,102.57,30651.340996168583,53.8235,53.834,53.7711,53.7973,30651.341
2005-09-27 12:45:00,102.5,102.77,102.5,102.63,28024.08319649699,53.7606,53.9022,53.7606,53.8287,28024.0832
2005-09-27 12:50:00,102.67,102.8,102.63,102.66,35577.44937055282,53.8497,53.9179,53.8287,53.8445,35577.4494
2005-09-27 12:55:00,102.69,102.81,102.66,102.79,23864.25834701697,53.8602,53.9232,53.8445,53.9127,23864.2583
2005-09-27 13:00:00,102.8,103.05,102.77,102.91,66557.19759168035,53.9179,54.049,53.9022,53.9756,66557.1976
2005-09-27 13:05:00,102.91,102.97,102.85,102.95,44334.97536945813,53.9756,54.0071,53.9441,53.9966,44334.9754
2005-09-27 13:10:00,102.97,102.97,102.79,102.91,35796.38752052545,54.0071,54.0071,53.9127,53.9756,35796.3875
2005-09-27 13:15:00,102.91,102.91,102.7,102.72,34263.82047071702,53.9756,53.9756,53.8655,53.876,34263.8205
2005-09-27 13:20:00,102.73,102.73,102.59,102.6,39627.80514504653,53.8812,53.8812,53.8078,53.813,39627.8051
2005-09-27 13:25:00,102.6,102.82,102.54,102.68,74438.97099069513,53.813,53.9284,53.7815,53.855,74438.971
2005-09-27 13:30:00,102.65,102.78,102.47,102.75,53968.25396825397,53.8392,53.9074,53.7448,53.8917,53968.254
2005-09-27 13:35:00,102.76,102.86,102.42,102.5,80897.6464148878,53.8969,53.9494,53.7186,53.7606,80897.6464
2005-09-27 13:40:00,102.46,102.53,102.31,102.45,82430.21346469622,53.7396,53.7763,53.6609,53.7343,82430.2135
2005-09-27 13:45:00,102.45,102.69,102.45,102.61,33497.53694581281,53.7343,53.8602,53.7343,53.8183,33497.5369
2005-09-27 13:50:00,102.61,102.64,102.37,102.52,52216.748768472906,53.8183,53.834,53.6924,53.7711,52216.7488
2005-09-27 13:55:00,102.48,102.6,102.35,102.56,75424.19266557197,53.7501,53.813,53.6819,53.792,75424.1927
2005-09-27 14:00:00,102.57,102.68,102.4,102.57,61850.02736726875,53.7973,53.855,53.7081,53.7973,61850.0274
2005-09-27 14:05:00,102.59,102.76,102.53,102.75,41379.31034482759,53.8078,53.8969,53.7763,53.8917,41379.3103
2005-09-27 14:10:00,102.77,102.81,102.68,102.79,56157.6354679803,53.9022,53.9232,53.855,53.9127,56157.6355
2005-09-27 14:15:00,102.81,102.81,102.54,102.54,46633.82594417077,53.9232,53.9232,53.7815,53.7815,46633.8259
2005-09-27 14:20:00,102.57,102.86,102.57,102.86,37438.4236453202,53.7973,53.9494,53.7973,53.9494,37438.4236
2005-09-27 14:25:00,102.89,102.92,102.77,102.87,40831.964969896006,53.9651,53.9809,53.9022,53.9546,40831.965
2005-09-27 14:30:00,102.91,103.04,102.73,102.77,53530.37766830871,53.9756,54.0438,53.8812,53.9022,53530.3777
2005-09-27 14:35:00,102.81,102.81,102.67,102.81,129830.3229337712,53.9232,53.9232,53.8497,53.9232,129830.3229
2005-09-27 14:40:00,102.81,102.9,102.66,102.69,67214.01204159825,53.9232,53.9704,53.8445,53.8602,67214.012
2005-09-27 14:45:00,102.69,103.05,102.69,102.92,77175.69786535304,53.8602,54.049,53.8602,53.9809,77175.6979
2005-09-27 14:50:00,102.91,102.96,102.87,102.87,42036.12479474548,53.9756,54.0018,53.9546,53.9546,42036.1248
2005-09-27 14:55:00,102.87,103.09,102.74,103.07,62178.4345922277,53.9546,54.07,53.8864,54.0595,62178.4346
2005-09-27 15:00:00,103.06,103.17,102.96,102.99,76409.41434044883,54.0543,54.112,54.0018,54.0176,76409.4143
2005-09-27 15:05:00,103.0,103.12,102.96,103.04,56704.98084291188,54.0228,54.0858,54.0018,54.0438,56704.9808
2005-09-27 15:10:00,103.02,103.2,103.0,103.04,55610.29009304872,54.0333,54.1277,54.0228,54.0438,55610.2901
2005-09-27 15:15:00,103.05,103.05,102.8,102.91,47400.10946907499,54.049,54.049,53.9179,53.9756,47400.1095
2005-09-27 15:20:00,102.91,103.09,102.91,103.01,44225.506294471816,53.9756,54.07,53.9756,54.0281,44225.5063
2005-09-27 15:25:00,103.03,103.23,102.98,103.05,62287.903667214014,54.0385,54.1434,54.0123,54.049,62287.9037
2005-09-27 15:30:00,103.04,103.12,102.89,102.97,50793.6507936508,54.0438,54.0858,53.9651,54.0071,50793.6508
2005-09-27 15:35:00,102.96,102.97,102.86,102.9,26819.92337164751,54.0018,54.0071,53.9494,53.9704,26819.9234
2005-09-27 15:40:00,102.9,102.91,102.8,102.83,66995.07389162562,53.9704,53.9756,53.9179,53.9336,66995.0739
2005-09-27 15:45:00,102.81,102.87,102.8,102.84,46195.94964422551,53.9232,53.9546,53.9179,53.9389,46195.9496
2005-09-27 15:50:00,102.83,102.86,102.75,102.77,91187.73946360154,53.9336,53.9494,53.8917,53.9022,91187.7395
2005-09-27 15:55:00,102.78,102.88,102.74,102.76,137383.68910782706,53.9074,53.9599,53.8864,53.8969,137383.6891
2005-09-28 09:30:00,103.68,103.77,103.41,103.69,202298.85057471265,54.3795,54.4267,54.2379,54.3847,202298.8506
2005-09-28 09:35:00,103.8,104.13,103.69,104.11,221565.4077723044,54.4424,54.6155,54.3847,54.605,221565.4078
2005-09-28 09:40:00,104.11,104.13,103.75,103.95,200985.22167487687,54.605,54.6155,54.4162,54.5211,200985.2217
2005-09-28 09:45:00,103.97,104.13,103.89,104.05,160700.60207991244,54.5316,54.6155,54.4896,54.5735,160700.6021
2005-09-28 09:50:00,104.05,104.12,103.79,103.86,155117.6792556103,54.5735,54.6102,54.4372,54.4739,155117.6793
2005-09-28 09:55:00,103.86,103.96,103.59,103.9,155446.08648056924,54.4739,54.5263,54.3323,54.4949,155446.0865
2005-09-28 10:00:00,103.87,103.91,103.61,103.64,105418.71921182268,54.4791,54.5001,54.3428,54.3585,105418.7192
2005-09-28 10:05:00,103.64,103.76,103.41,103.53,125342.09085933224,54.3585,54.4214,54.2379,54.3008,125342.0909
2005-09-28 10:10:00,103.53,103.93,103.53,103.68,131362.88998357963,54.3008,54.5106,54.3008,54.3795,131362.89
2005-09-28 10:15:00,103.68,103.77,103.55,103.64,102681.99233716476,54.3795,54.4267,54.3113,54.3585,102681.9923
2005-09-28 10:20:00,103.65,103.78,103.36,103.41,76190.4761904762,54.3637,54.4319,54.2116,54.2379,76190.4762
2005-09-28 10:25:00,103.43,103.68,103.39,103.53,91187.73946360154,54.2483,54.3795,54.2274,54.3008,91187.7395
2005-09-28 10:30:00,103.55,103.55,102.81,102.95,462068.9655172414,54.3113,54.3113,53.9232,53.9966,462068.9655
2005-09-28 10:35:00,102.95,102.98,102.45,102.85,445210.7279693487,53.9966,54.0123,53.7343,53.9441,445210.728
2005-09-28 10:40:00,102.85,103.02,102.54,102.66,337602.6272577997,53.9441,54.0333,53.7815,53.8445,337602.6273
2005-09-28 10:45:00,102.65,102.77,101.96,102.08,283962.78051450464,53.8392,53.9022,53.4773,53.5403,283962.7805
2005-09-28 10:50:00,102.07,102.42,101.8,102.08,228790.3667214012,53.535,53.7186,53.3934,53.5403,228790.3667
2005-09-28 10:55:00,102.09,102.72,101.9,102.7,216967.70662287905,53.5455,53.876,53.4459,53.8655,216967.7066
2005-09-28 11:00:00,102.7,102.7,102.43,102.62,158401.7515051998,53.8655,53.8655,53.7239,53.8235,158401.7515
2005-09-28 11:05:00,102.63,103.41,102.49,103.41,202408.31964969897,53.8287,54.2379,53.7553,54.2379,202408.3196
2005-09-28 11:10:00,103.4,103.5,103.15,103.32,173508.48385331145,54.2326,54.2851,54.1015,54.1907,173508.4839
2005-09-28 11:15:00,103.34,103.81,103.26,103.69,199781.06185002736,54.2011,54.4477,54.1592,54.3847,199781.0619
2005-09-28 11:20:00,103.69,103.77,103.25,103.57,183360.70060207992,54.3847,54.4267,54.1539,54.3218,183360.7006
2005-09-28 11:25:00,103.57,103.77,103.5,103.68,159168.03503010402,54.3218,54.4267,54.2851,54.3795,159168.035
2005-09-28 11:30:00,103.66,103.82,103.56,103.8,116912.97208538587,54.369,54.4529,54.3165,54.4424,116912.9721
2005-09-28 11:35:00,103.77,104.23,103.77,104.23,343404.4882320745,54.4267,54.6679,54.4267,54.6679,343404.4882
2005-09-28 11:40:00,104.18,104.41,104.09,104.39,234811.16584564865,54.6417,54.7623,54.5945,54.7519,234811.1658
2005-09-28 11:45:00,104.41,104.87,104.41,104.82,289545.7033388068,54.7623,55.0036,54.7623,54.9774,289545.7033
2005-09-28 11:50:00,104.86,104.87,104.02,104.14,256923.9189928845,54.9984,55.0036,54.5578,54.6207,256923.919
2005-09-28 11:55:00,104.14,104.49,104.11,104.29,160372.19485495347,54.6207,54.8043,54.605,54.6994,160372.1949
2005-09-28 12:00:00,104.29,104.31,103.93,103.93,109797.48221127532,54.6994,54.7099,54.5106,54.5106,109797.4822
2005-09-28 12:05:00,103.93,104.28,103.93,104.2,150519.978106185,54.5106,54.6942,54.5106,54.6522,150519.9781
2005-09-28 12:10:00,104.2,104.3,104.14,104.29,108483.85331143952,54.6522,54.7047,54.6207,54.6994,108483.8533
2005-09-28 12:15:00,104.29,104.71,104.29,104.6,182047.0717022441,54.6994,54.9197,54.6994,54.862,182047.0717
2005-09-28 12:20:00,104.6,104.6,104.19,104.35,120853.85878489328,54.862,54.862,54.647,54.7309,120853.8588
2005-09-28 12:25:00,104.38,104.55,104.32,104.55,69622.33169129721,54.7466,54.8358,54.7151,54.8358,69622.3317
2005-09-28 12:30:00,104.54,105.0,104.5,104.98,201751.50519978107,54.8305,55.0718,54.8096,55.0613,201751.5052
2005-09-28 12:35:00,105.0,105.24,104.87,105.05,253311.4395183361,55.0718,55.1977,55.0036,55.098,253311.4395
2005-09-28 12:40:00,105.03,105.42,105.02,105.4,217515.05199781063,55.0875,55.2921,55.0823,55.2816,217515.052
2005-09-28 12:45:00,105.42,105.45,105.13,105.36,177777.77777777778,55.2921,55.3078,55.14,55.2606,177777.7778
2005-09-28 12:50:00,105.33,105.4,105.19,105.29,96661.19321291737,55.2449,55.2816,55.1715,55.2239,96661.1932
2005-09-28 12:55:00,105.34,105.34,104.95,105.17,118664.47728516694,55.2501,55.2501,55.0456,55.161,118664.4773
2005-09-28 13:00:00,105.16,105.42,105.14,105.34,78817.73399014778,55.1557,55.2921,55.1452,55.2501,78817.734
2005-09-28 13:05:00,105.34,105.35,105.18,105.18,61412.15106732348,55.2501,55.2554,55.1662,55.1662,61412.1511
2005-09-28 13:10:00,105.18,105.33,105.13,105.3,61521.6201423098,55.1662,55.2449,55.14,55.2291,61521.6201
2005-09-28 13:15:00,105.34,105.67,105.3,105.6,156212.3700054735,55.2501,55.4232,55.2291,55.3865,156212.37
2005-09-28 13:20:00,105.61,105.8,105.53,105.73,182375.47892720308,55.3917,55.4914,55.3498,55.4547,182375.4789
2005-09-28 13:25:00,105.76,105.95,105.73,105.76,202189.38149972635,55.4704,55.5701,55.4547,55.4704,202189.3815
2005-09-28 13:30:00,105.77,105.98,105.63,105.85,315489.8741105638,55.4757,55.5858,55.4022,55.5176,315489.8741
2005-09-28 13:35:00,105.78,105.94,105.6,105.78,202517.7887246853,55.4809,55.5648,55.3865,55.4809,202517.7887
2005-09-28 13:40:00,105.77,106.02,105.66,105.97,178653.53037766833,55.4757,55.6068,55.418,55.5806,178653.5304
2005-09-28 13:45:00,105.96,105.97,105.48,105.48,167159.2775041051,55.5753,55.5806,55.3236,55.3236,167159.2775
2005-09-28 13:50:00,105.49,105.72,105.32,105.47,131362.88998357963,55.3288,55.4494,55.2396,55.3183,131362.89
2005-09-28 13:55:00,105.52,105.74,105.47,105.71,57252.32621784346,55.3445,55.4599,55.3183,55.4442,57252.3262
2005-09-28 14:00:00,105.68,105.71,105.34,105.64,108593.32238642585,55.4285,55.4442,55.2501,55.4075,108593.3224
2005-09-28 14:05:00,105.57,105.67,105.5,105.61,84948.0021893815,55.3708,55.4232,55.334,55.3917,84948.0022
2005-09-28 14:10:00,105.65,105.92,105.55,105.66,116584.56486042694,55.4127,55.5543,55.3603,55.418,116584.5649
2005-09-28 14:15:00,105.68,105.74,105.33,105.4,75424.19266557197,55.4285,55.4599,55.2449,55.2816,75424.1927
2005-09-28 14:20:00,105.37,105.54,105.2,105.47,131581.82813355228,55.2659,55.355,55.1767,55.3183,131581.8281
2005-09-28 14:25:00,105.47,105.6,105.37,105.45,100711.54898741106,55.3183,55.3865,55.2659,55.3078,100711.549
2005-09-28 14:30:00,105.43,105.51,105.33,105.43,55391.351943076086,55.2973,55.3393,55.2449,55.2973,55391.3519
2005-09-28 14:35:00,105.42,105.51,105.26,105.38,53858.78489326766,55.2921,55.3393,55.2082,55.2711,53858.7849
2005-09-28 14:40:00,105.39,105.46,105.28,105.36,81226.05363984675,55.2764,55.3131,55.2187,55.2606,81226.0536
2005-09-28 14:45:00,105.38,105.41,105.14,105.4,69622.33169129721,55.2711,55.2868,55.1452,55.2816,69622.3317
2005-09-28 14:50:00,105.4,105.66,105.4,105.59,65134.09961685824,55.2816,55.418,55.2816,55.3812,65134.0996
2005-09-28 14:55:00,105.59,105.72,105.55,105.6,69293.92446633826,55.3812,55.4494,55.3603,55.3865,69293.9245
2005-09-28 15:00:00,105.6,106.19,105.6,106.05,263929.9397920088,55.3865,55.6959,55.3865,55.6225,263929.9398
2005-09-28 15:05:00,106.0,106.03,105.8,105.83,100273.6726874658,55.5963,55.612,55.4914,55.5071,100273.6727
2005-09-28 15:10:00,105.83,105.92,105.74,105.86,59441.70771756979,55.5071,55.5543,55.4599,55.5229,59441.7077
2005-09-28 15:15:00,105.82,105.95,105.78,105.92,115270.93596059112,55.5019,55.5701,55.4809,55.5543,115270.936
2005-09-28 15:20:00,105.92,106.19,105.92,106.12,186535.30377668308,55.5543,55.6959,55.5543,55.6592,186535.3038
2005-09-28 15:25:00,106.13,106.19,106.05,106.11,108045.97701149424,55.6645,55.6959,55.6225,55.654,108045.977
2005-09-28 15:30:00,106.11,106.18,105.84,106.06,152928.29775588398,55.654,55.6907,55.5124,55.6278,152928.2978
2005-09-28 15:35:00,106.0,106.26,106.0,106.21,194198.13902572525,55.5963,55.7327,55.5963,55.7064,194198.139
2005-09-28 15:40:00,106.16,106.27,106.08,106.25,202955.6650246305,55.6802,55.7379,55.6383,55.7274,202955.665
2005-09-28 15:45:00,106.26,106.45,106.19,106.32,281663.929939792,55.7327,55.8323,55.6959,55.7641,281663.9299
2005-09-28 15:50:00,106.29,106.32,105.51,106.24,144061.30268199235,55.7484,55.7641,55.3393,55.7222,144061.3027
2005-09-28 15:55:00,106.22,106.24,105.78,106.05,271921.18226600986,55.7117,55.7222,55.4809,55.6225,271921.1823
2005-09-29 09:30:00,106.85,107.15,106.42,107.01,418390.8045977012,56.0421,56.1995,55.8166,56.126,418390.8046
2005-09-29 09:35:00,107.0,107.01,106.51,106.63,266228.7903667214,56.1208,56.126,55.8638,55.9267,266228.7904
2005-09-29 09:40:00,106.62,106.68,106.25,106.54,234373.28954570336,55.9215,55.9529,55.7274,55.8795,234373.2895
2005-09-29 09:45:00,106.49,106.61,105.51,106.15,290640.39408867,55.8533,55.9162,55.3393,55.675,290640.3941
2005-09-29 09:50:00,106.13,106.46,105.97,106.27,117350.84838533116,55.6645,55.8376,55.5806,55.7379,117350.8484
2005-09-29 09:55:00,106.18,106.84,106.1,106.1,171428.57142857145,55.6907,56.0369,55.6487,55.6487,171428.5714
2005-09-29 10:00:00,106.12,106.28,105.88,105.98,197810.61850027367,55.6592,55.7432,55.5334,55.5858,197810.6185
2005-09-29 10:05:00,105.99,106.26,105.78,105.87,216420.36124794747,55.591,55.7327,55.4809,55.5281,216420.3612
2005-09-29 10:10:00,105.86,106.0,105.51,105.51,258128.078817734,55.5229,55.5963,55.3393,55.3393,258128.0788
2005-09-29 10:15:00,105.51,105.72,105.34,105.5,260645.8675424193,55.3393,55.4494,55.2501,55.334,260645.8675
2005-09-29 10:20:00,105.51,105.56,105.2,105.23,267980.2955665025,55.3393,55.3655,55.1767,55.1924,267980.2956
2005-09-29 10:25:00,105.24,105.97,105.1,105.67,197591.68035030103,55.1977,55.5806,55.1242,55.4232,197591.6804
2005-09-29 10:30:00,105.65,106.15,105.33,105.33,261740.55829228245,55.4127,55.675,55.2449,55.2449,261740.5583
2005-09-29 10:35:00,105.33,105.37,104.7,104.84,285933.2238642584,55.2449,55.2659,54.9145,54.9879,285933.2239
2005-09-29 10:40:00,104.85,105.1,104.6,104.97,184893.2676518884,54.9931,55.1242,54.862,55.0561,184893.2677
2005-09-29 10:45:00,104.96,105.55,104.96,105.4,164641.48877941983,55.0508,55.3603,55.0508,55.2816,164641.4888
2005-09-29 10:50:00,105.39,105.69,105.38,105.53,123371.64750957854,55.2764,55.4337,55.2711,55.3498,123371.6475
2005-09-29 10:55:00,105.54,106.05,105.53,105.96,139244.66338259442,55.355,55.6225,55.3498,55.5753,139244.6634
2005-09-29 11:00:00,105.92,106.05,105.34,105.41,117460.31746031748,55.5543,55.6225,55.2501,55.2868,117460.3175
2005-09-29 11:05:00,105.41,106.08,105.41,105.87,90640.39408866996,55.2868,55.6383,55.2868,55.5281,90640.3941
2005-09-29 11:10:00,105.89,106.02,105.83,106.0,50684.18171866448,55.5386,55.6068,55.5071,55.5963,50684.1817
2005-09-29 11:15:00,106.11,106.11,105.72,105.74,57033.38806787083,55.654,55.654,55.4494,55.4599,57033.3881
2005-09-29 11:20:00,105.74,105.83,105.42,105.59,88669.95073891626,55.4599,55.5071,55.2921,55.3812,88669.9507
2005-09-29 11:25:00,105.68,105.92,105.59,105.92,48713.73836891079,55.4285,55.5543,55.3812,55.5543,48713.7384
2005-09-29 11:30:00,105.89,106.1,105.66,105.72,72249.5894909688,55.5386,55.6487,55.418,55.4494,72249.5895
2005-09-29 11:35:00,105.68,105.82,105.6,105.7,34373.28954570334,55.4285,55.5019,55.3865,55.4389,34373.2895
2005-09-29 11:40:00,105.72,105.83,105.6,105.68,35577.44937055282,55.4494,55.5071,55.3865,55.4285,35577.4494
2005-09-29 11:45:00,105.69,105.69,105.26,105.45,95347.56431308156,55.4337,55.4337,55.2082,55.3078,95347.5643
2005-09-29 11:50:00,105.37,105.51,105.05,105.21,125561.02900930488,55.2659,55.3393,55.098,55.1819,125561.029
2005-09-29 11:55:00,105.24,105.26,104.91,105.02,165079.3650793651,55.1977,55.2082,55.0246,55.0823,165079.3651
2005-09-29 12:00:00,105.04,105.39,104.92,105.33,99178.98193760264,55.0928,55.2764,55.0298,55.2449,99178.9819
2005-09-29 12:05:00,105.34,105.74,105.34,105.55,86699.50738916257,55.2501,55.4599,55.2501,55.3603,86699.5074
2005-09-29 12:10:00,105.55,105.73,105.55,105.72,34373.28954570334,55.3603,55.4547,55.3603,55.4494,34373.2895
2005-09-29 12:15:00,105.72,105.78,105.39,105.43,78379.85769020252,55.4494,55.4809,55.2764,55.2973,78379.8577
2005-09-29 12:20:00,105.44,105.56,105.26,105.48,42364.53201970444,55.3026,55.3655,55.2082,55.3236,42364.532
2005-09-29 12:25:00,105.45,105.6,105.45,105.51,28243.021346469624,55.3078,55.3865,55.3078,55.3393,28243.0213
2005-09-29 12:30:00,105.54,105.74,105.53,105.71,33716.47509578544,55.355,55.4599,55.3498,55.4442,33716.4751
2005-09-29 12:35:00,105.72,105.74,105.51,105.6,32512.31527093596,55.4494,55.4599,55.3393,55.3865,32512.3153
2005-09-29 12:40:00,105.58,105.63,105.55,105.56,17077.175697865354,55.376,55.4022,55.3603,55.3655,17077.1757
2005-09-29 12:45:00,105.54,105.55,105.33,105.37,31964.96989600438,55.355,55.3603,55.2449,55.2659,31964.9699
2005-09-29 12:50:00,105.45,105.48,105.4,105.45,23426.382047071704,55.3078,55.3236,55.2816,55.3078,23426.382
2005-09-29 12:55:00,105.45,105.6,105.45,105.54,21346.469622331693,55.3078,55.3865,55.3078,55.355,21346.4696
2005-09-29 13:00:00,105.55,105.56,105.33,105.48,38204.707170224414,55.3603,55.3655,55.2449,55.3236,38204.7072
2005-09-29 13:05:00,105.41,105.45,105.37,105.42,19485.495347564312,55.2868,55.3078,55.2659,55.2921,19485.4953
2005-09-29 13:10:00,105.42,105.42,105.32,105.34,25396.8253968254,55.2921,55.2921,55.2396,55.2501,25396.8254
2005-09-29 13:15:00,105.34,105.64,105.34,105.52,35358.511220580185,55.2501,55.4075,55.2501,55.3445,35358.5112
2005-09-29 13:20:00,105.51,105.54,105.29,105.34,47071.70224411604,55.3393,55.355,55.2239,55.2501,47071.7022
2005-09-29 13:25:00,105.35,105.38,105.12,105.13,50793.6507936508,55.2554,55.2711,55.1347,55.14,50793.6508
2005-09-29 13:30:00,105.13,105.28,105.12,105.24,29666.11932129173,55.14,55.2187,55.1347,55.1977,29666.1193
2005-09-29 13:35:00,105.24,105.51,105.2,105.4,53749.315818281335,55.1977,55.3393,55.1767,55.2816,53749.3158
2005-09-29 13:40:00,105.4,105.62,105.34,105.56,51012.58894362343,55.2816,55.397,55.2501,55.3655,51012.5889
2005-09-29 13:45:00,105.55,105.6,105.45,105.51,51997.81061850028,55.3603,55.3865,55.3078,55.3393,51997.8106
2005-09-29 13:50:00,105.5,105.62,105.33,105.49,73563.2183908046,55.334,55.397,55.2449,55.3288,73563.2184
2005-09-29 13:55:00,105.5,105.55,105.42,105.55,73015.87301587302,55.334,55.3603,55.2921,55.3603,73015.873
2005-09-29 14:00:00,105.58,105.59,105.36,105.46,28899.83579638752,55.376,55.3812,55.2606,55.3131,28899.8358
2005-09-29 14:05:00,105.45,105.51,105.37,105.42,50246.30541871922,55.3078,55.3393,55.2659,55.2921,50246.3054
2005-09-29 14:10:00,105.42,105.51,105.33,105.44,32840.72249589491,55.2921,55.3393,55.2449,55.3026,32840.7225
2005-09-29 14:15:00,105.44,105.54,105.42,105.49,33059.660645867545,55.3026,55.355,55.2921,55.3288,33059.6606
2005-09-29 14:20:00,105.52,105.61,105.35,105.37,91954.02298850576,55.3445,55.3917,55.2554,55.2659,91954.023
2005-09-29 14:25:00,105.36,105.43,105.34,105.34,40503.557744937054,55.2606,55.2973,55.2501,55.2501,40503.5577
2005-09-29 14:30:00,105.34,105.4,105.13,105.19,142090.85933223864,55.2501,55.2816,55.14,55.1715,142090.8593
2005-09-29 14:35:00,105.17,105.24,105.05,105.08,87903.66721401205,55.161,55.1977,55.098,55.1138,87903.6672
2005-09-29 14:40:00,105.09,105.28,105.08,105.25,140120.41598248496,55.119,55.2187,55.1138,55.2029,140120.416
2005-09-29 14:45:00,105.2,105.21,104.71,104.82,191133.0049261084,55.1767,55.1819,54.9197,54.9774,191133.0049
2005-09-29 14:50:00,104.89,105.02,104.78,105.02,127093.5960591133,55.0141,55.0823,54.9564,55.0823,127093.5961
2005-09-29 14:55:00,105.05,105.15,104.98,105.08,80021.89381499727,55.098,55.1505,55.0613,55.1138,80021.8938
2005-09-29 15:00:00,105.05,105.23,105.03,105.19,126546.25068418172,55.098,55.1924,55.0875,55.1715,126546.2507
2005-09-29 15:05:00,105.18,105.18,105.02,105.11,144499.1789819376,55.1662,55.1662,55.0823,55.1295,144499.179
2005-09-29 15:10:00,105.12,105.17,104.98,104.98,57033.38806787083,55.1347,55.161,55.0613,55.0613,57033.3881
2005-09-29 15:15:00,104.97,105.07,104.92,104.92,59879.58401751505,55.0561,55.1085,55.0298,55.0298,59879.584
2005-09-29 15:20:00,104.94,104.94,104.55,104.58,200000.0,55.0403,55.0403,54.8358,54.8515,200000.0
2005-09-29 15:25:00,104.55,104.85,104.5,104.85,98960.04378763,54.8358,54.9931,54.8096,54.9931,98960.0438
2005-09-29 15:30:00,104.85,104.87,104.74,104.82,81773.39901477833,54.9931,55.0036,54.9354,54.9774,81773.399
2005-09-29 15:35:00,104.82,105.05,104.77,104.92,105966.06458675423,54.9774,55.098,54.9512,55.0298,105966.0646
2005-09-29 15:40:00,104.94,104.96,104.78,104.78,74329.50191570881,55.0403,55.0508,54.9564,54.9564,74329.5019
2005-09-29 15:45:00,104.77,104.81,104.69,104.71,75862.06896551725,54.9512,54.9721,54.9092,54.9197,75862.069
2005-09-29 15:50:00,104.73,105.07,104.71,105.06,149863.1636562671,54.9302,55.1085,54.9197,55.1033,149863.1637
2005-09-29 15:55:00,105.07,105.13,104.96,105.09,191133.0049261084,55.1085,55.14,55.0508,55.119,191133.0049
2005-09-30 09:30:00,104.41,104.41,103.64,104.17,311658.4564860427,54.7623,54.7623,54.3585,54.6365,311658.4565
2005-09-30 09:35:00,104.23,104.68,104.14,104.16,181390.25725232624,54.6679,54.904,54.6207,54.6312,181390.2573
2005-09-30 09:40:00,104.14,104.23,103.95,103.96,202298.85057471265,54.6207,54.6679,54.5211,54.5263,202298.8506
2005-09-30 09:45:00,103.96,104.19,103.77,103.83,130815.54460864808,54.5263,54.647,54.4267,54.4581,130815.5446
2005-09-30 09:50:00,103.81,104.09,103.68,104.02,150738.91625615765,54.4477,54.5945,54.3795,54.5578,150738.9163
2005-09-30 09:55:00,104.01,104.41,103.97,104.33,140996.16858237548,54.5526,54.7623,54.5316,54.7204,140996.1686
2005-09-30 10:00:00,104.33,104.49,104.09,104.2,94143.40448823207,54.7204,54.8043,54.5945,54.6522,94143.4045
2005-09-30 10:05:00,104.18,104.49,104.05,104.49,105966.06458675423,54.6417,54.8043,54.5735,54.8043,105966.0646
2005-09-30 10:10:00,104.46,104.5,104.16,104.23,108702.79146141215,54.7886,54.8096,54.6312,54.6679,108702.7915
2005-09-30 10:15:00,104.23,104.27,104.05,104.1,79693.48659003832,54.6679,54.6889,54.5735,54.5998,79693.4866
2005-09-30 10:20:00,104.09,104.32,104.07,104.07,55938.69731800767,54.5945,54.7151,54.584,54.584,55938.6973
2005-09-30 10:25:00,104.11,104.28,104.06,104.16,50793.6507936508,54.605,54.6942,54.5788,54.6312,50793.6508
2005-09-30 10:30:00,104.18,104.21,104.08,104.14,40722.49589490969,54.6417,54.6574,54.5893,54.6207,40722.4959
2005-09-30 10:35:00,104.17,104.18,103.91,103.94,56157.6354679803,54.6365,54.6417,54.5001,54.5158,56157.6355
2005-09-30 10:40:00,103.95,103.98,103.8,103.82,100383.14176245211,54.5211,54.5368,54.4424,54.4529,100383.1418
2005-09-30 10:45:00,103.84,104.15,103.79,104.12,72249.5894909688,54.4634,54.626,54.4372,54.6102,72249.5895
2005-09-30 10:50:00,104.23,104.25,104.0,104.04,118445.53913519433,54.6679,54.6784,54.5473,54.5683,118445.5391
2005-09-30 10:55:00,104.04,104.14,103.96,104.05,98303.2293377121,54.5683,54.6207,54.5263,54.5735,98303.2293
2005-09-30 11:00:00,104.07,104.18,103.98,103.98,55391.351943076086,54.584,54.6417,54.5368,54.5368,55391.3519
2005-09-30 11:05:00,103.98,104.06,103.76,103.86,74767.37821565408,54.5368,54.5788,54.4214,54.4739,74767.3782
2005-09-30 11:10:00,103.8,104.02,103.77,104.02,67214.01204159825,54.4424,54.5578,54.4267,54.5578,67214.012
2005-09-30 11:15:00,104.0,104.14,103.91,104.05,63820.47071702244,54.5473,54.6207,54.5001,54.5735,63820.4707
2005-09-30 11:20:00,104.05,104.07,103.88,103.95,31308.155446086483,54.5735,54.584,54.4844,54.5211,31308.1554
2005-09-30 11:25:00,103.96,104.08,103.94,104.01,38204.707170224414,54.5263,54.5893,54.5158,54.5526,38204.7072
2005-09-30 11:30:00,103.98,104.14,103.96,104.1,48823.2074438971,54.5368,54.6207,54.5263,54.5998,48823.2074
2005-09-30 11:35:00,104.1,104.14,104.05,104.09,31198.686371100164,54.5998,54.6207,54.5735,54.5945,31198.6864
2005-09-30 11:40:00,104.08,104.1,103.96,104.05,30213.46469622332,54.5893,54.5998,54.5263,54.5735,30213.4647
2005-09-30 11:45:00,104.06,104.14,103.93,103.96,74767.37821565408,54.5788,54.6207,54.5106,54.5263,74767.3782
2005-09-30 11:50:00,103.95,104.05,103.92,104.01,30541.871921182268,54.5211,54.5735,54.5053,54.5526,30541.8719
2005-09-30 11:55:00,103.97,104.15,103.92,104.15,67542.4192665572,54.5316,54.626,54.5053,54.626,67542.4193
2005-09-30 12:00:00,104.15,104.5,104.15,104.39,119102.3535851122,54.626,54.8096,54.626,54.7519,119102.3536
2005-09-30 12:05:00,104.39,104.41,104.22,104.37,45429.66611932129,54.7519,54.7623,54.6627,54.7414,45429.6661
2005-09-30 12:10:00,104.37,104.38,104.29,104.37,31089.21729611385,54.7414,54.7466,54.6994,54.7414,31089.2173
2005-09-30 12:15:00,104.38,104.39,104.1,104.12,50246.30541871922,54.7466,54.7519,54.5998,54.6102,50246.3054
2005-09-30 12:20:00,104.12,104.14,104.0,104.07,89545.7033388068,54.6102,54.6207,54.5473,54.584,89545.7033
2005-09-30 12:25:00,104.12,104.31,104.07,104.23,69731.80076628353,54.6102,54.7099,54.584,54.6679,69731.8008
2005-09-30 12:30:00,104.24,104.36,104.2,104.24,26491.51614668856,54.6732,54.7361,54.6522,54.6732,26491.5161
2005-09-30 12:35:00,104.26,104.28,104.09,104.14,22331.69129720854,54.6837,54.6942,54.5945,54.6207,22331.6913
2005-09-30 12:40:00,104.15,104.25,104.13,104.16,19923.37164750958,54.626,54.6784,54.6155,54.6312,19923.3716
2005-09-30 12:45:00,104.15,104.18,104.05,104.05,55281.88286808976,54.626,54.6417,54.5735,54.5735,55281.8829
2005-09-30 12:50:00,104.05,104.11,104.01,104.09,31636.56267104543,54.5735,54.605,54.5526,54.5945,31636.5627
2005-09-30 12:55:00,104.1,104.1,104.06,104.08,11275.314723590584,54.5998,54.5998,54.5788,54.5893,11275.3147
2005-09-30 13:00:00,104.08,104.08,103.97,104.08,57142.857142857145,54.5893,54.5893,54.5316,54.5893,57142.8571
2005-09-30 13:05:00,104.04,104.14,103.97,103.99,25615.76354679803,54.5683,54.6207,54.5316,54.5421,25615.7635
2005-09-30 13:10:00,103.98,104.04,103.96,104.01,29994.526546250687,54.5368,54.5683,54.5263,54.5526,29994.5265
2005-09-30 13:15:00,104.01,104.14,103.97,104.06,62506.84181718665,54.5526,54.6207,54.5316,54.5788,62506.8418
2005-09-30 13:20:00,104.06,104.09,103.96,104.04,37876.29994526546,54.5788,54.5945,54.5263,54.5683,37876.2999
2005-09-30 13:25:00,104.03,104.11,103.92,103.96,36891.07827038861,54.563,54.605,54.5053,54.5263,36891.0783
2005-09-30 13:30:00,103.96,103.96,103.71,103.76,78489.32676518883,54.5263,54.5263,54.3952,54.4214,78489.3268
2005-09-30 13:35:00,103.76,103.88,103.57,103.57,98850.57471264368,54.4214,54.4844,54.3218,54.3218,98850.5747
2005-09-30 13:40:00,103.59,103.64,103.34,103.42,152490.4214559387,54.3323,54.3585,54.2011,54.2431,152490.4215
2005-09-30 13:45:00,103.44,103.7,103.4,103.6,64148.8779419814,54.2536,54.39,54.2326,54.3375,64148.8779
2005-09-30 13:50:00,103.6,103.65,103.43,103.62,33169.12972085386,54.3375,54.3637,54.2483,54.348,33169.1297
2005-09-30 13:55:00,103.63,103.69,103.35,103.39,64258.34701696771,54.3532,54.3847,54.2064,54.2274,64258.347
2005-09-30 14:00:00,103.39,103.52,103.32,103.33,83524.90421455938,54.2274,54.2955,54.1907,54.1959,83524.9042
2005-09-30 14:05:00,103.36,103.54,103.32,103.54,73015.87301587302,54.2116,54.306,54.1907,54.306,73015.873
2005-09-30 14:10:00,103.52,103.53,103.34,103.45,52764.09414340449,54.2955,54.3008,54.2011,54.2588,52764.0941
2005-09-30 14:15:00,103.48,103.64,103.44,103.45,56923.91899288452,54.2746,54.3585,54.2536,54.2588,56923.919
2005-09-30 14:20:00,103.45,103.54,103.36,103.45,81007.11548987411,54.2588,54.306,54.2116,54.2588,81007.1155
2005-09-30 14:25:00,103.45,103.53,103.33,103.46,56486.04269293925,54.2588,54.3008,54.1959,54.2641,56486.0427
2005-09-30 14:30:00,103.46,103.5,103.42,103.49,34811.165845648604,54.2641,54.2851,54.2431,54.2798,34811.1658
2005-09-30 14:35:00,103.49,103.56,103.43,103.56,46305.41871921183,54.2798,54.3165,54.2483,54.3165,46305.4187
2005-09-30 14:40:00,103.55,103.77,103.55,103.69,116803.50301039957,54.3113,54.4267,54.3113,54.3847,116803.503
2005-09-30 14:45:00,103.71,103.76,103.54,103.65,54406.13026819924,54.3952,54.4214,54.306,54.3637,54406.1303
2005-09-30 14:50:00,103.64,103.73,103.59,103.64,44991.78981937603,54.3585,54.4057,54.3323,54.3585,44991.7898
2005-09-30 14:55:00,103.64,103.7,103.64,103.65,40503.557744937054,54.3585,54.39,54.3585,54.3637,40503.5577
2005-09-30 15:00:00,103.66,103.79,103.64,103.66,50246.30541871922,54.369,54.4372,54.3585,54.369,50246.3054
2005-09-30 15:05:00,103.67,103.81,103.64,103.66,29885.05747126437,54.3742,54.4477,54.3585,54.369,29885.0575
2005-09-30 15:10:00,103.66,103.67,103.5,103.5,92829.77558839628,54.369,54.3742,54.2851,54.2851,92829.7756
2005-09-30 15:15:00,103.5,103.51,103.36,103.49,119102.3535851122,54.2851,54.2903,54.2116,54.2798,119102.3536
2005-09-30 15:20:00,103.55,103.55,103.36,103.36,87246.85276409415,54.3113,54.3113,54.2116,54.2116,87246.8528
2005-09-30 15:25:00,103.36,103.44,103.13,103.25,175588.39627805146,54.2116,54.2536,54.091,54.1539,175588.3963
2005-09-30 15:30:00,103.26,103.28,103.11,103.2,119211.82266009852,54.1592,54.1697,54.0805,54.1277,119211.8227
2005-09-30 15:35:00,103.2,103.47,103.2,103.41,106513.40996168584,54.1277,54.2693,54.1277,54.2379,106513.41
2005-09-30 15:40:00,103.4,103.51,103.36,103.46,83743.84236453203,54.2326,54.2903,54.2116,54.2641,83743.8424
2005-09-30 15:45:00,103.44,103.44,103.26,103.26,72359.05856595511,54.2536,54.2536,54.1592,54.1592,72359.0586
2005-09-30 15:50:00,103.27,103.32,103.0,103.04,145922.2769567597,54.1644,54.1907,54.0228,54.0438,145922.277
2005-09-30 15:55:00,103.03,103.28,103.02,103.18,178981.93760262727,54.0385,54.1697,54.0333,54.1172,178981.9376
2005-10-03 09:30:00,104.13,104.23,103.81,104.1,247071.70224411605,54.6155,54.6679,54.4477,54.5998,247071.7022
2005-10-03 09:35:00,104.1,104.78,104.07,104.71,228461.95949644223,54.5998,54.9564,54.584,54.9197,228461.9595
2005-10-03 09:40:00,104.78,105.06,104.73,105.02,194964.42255062945,54.9564,55.1033,54.9302,55.0823,194964.4226
2005-10-03 09:45:00,105.01,105.03,104.68,104.69,132676.51888341544,55.077,55.0875,54.904,54.9092,132676.5189
2005-10-03 09:50:00,104.69,104.94,104.55,104.79,111986.86371100164,54.9092,55.0403,54.8358,54.9617,111986.8637
2005-10-03 09:55:00,104.78,104.94,104.78,104.8,69731.80076628353,54.9564,55.0403,54.9564,54.9669,69731.8008
2005-10-03 10:00:00,104.8,105.83,104.78,105.55,210399.56212370007,54.9669,55.5071,54.9564,55.3603,210399.5621
2005-10-03 10:05:00,105.56,105.61,105.1,105.13,150629.44718117133,55.3655,55.3917,55.1242,55.14,150629.4472
2005-10-03 10:10:00,105.13,105.38,104.99,105.37,113957.30706075534,55.14,55.2711,55.0666,55.2659,113957.3071
2005-10-03 10:15:00,105.37,105.37,105.16,105.23,83196.49698960045,55.2659,55.2659,55.1557,55.1924,83196.497
2005-10-03 10:20:00,105.23,105.23,104.87,104.92,113847.83798576905,55.1924,55.1924,55.0036,55.0298,113847.838
2005-10-03 10:25:00,104.96,105.2,104.71,104.82,91516.14668856048,55.0508,55.1767,54.9197,54.9774,91516.1467
2005-10-03 10:30:00,104.78,104.89,104.46,104.47,115161.46688560482,54.9564,55.0141,54.7886,54.7938,115161.4669
2005-10-03 10:35:00,104.52,104.69,104.48,104.55,130158.73015873016,54.82,54.9092,54.7991,54.8358,130158.7302
2005-10-03 10:40:00,104.57,104.77,104.55,104.6,94800.21893814998,54.8463,54.9512,54.8358,54.862,94800.2189
2005-10-03 10:45:00,104.62,104.63,104.16,104.4,115927.75041050903,54.8725,54.8777,54.6312,54.7571,115927.7504
2005-10-03 10:50:00,104.41,105.05,104.22,104.94,98193.7602627258,54.7623,55.098,54.6627,55.0403,98193.7603
2005-10-03 10:55:00,104.96,105.19,104.85,105.19,118007.66283524904,55.0508,55.1715,54.9931,55.1715,118007.6628
2005-10-03 11:00:00,105.18,105.37,105.08,105.24,95019.1570881226,55.1662,55.2659,55.1138,55.1977,95019.1571
2005-10-03 11:05:00,105.24,105.36,105.13,105.24,68856.048166393,55.1977,55.2606,55.14,55.1977,68856.0482
2005-10-03 11:10:00,105.24,105.51,105.14,105.25,87684.7290640394,55.1977,55.3393,55.1452,55.2029,87684.7291
2005-10-03 11:15:00,105.29,105.37,105.19,105.28,45429.66611932129,55.2239,55.2659,55.1715,55.2187,45429.6661
2005-10-03 11:20:00,105.3,105.48,105.2,105.2,63492.06349206349,55.2291,55.3236,55.1767,55.1767,63492.0635
2005-10-03 11:25:00,105.2,105.29,105.03,105.06,71811.71319102353,55.1767,55.2239,55.0875,55.1033,71811.7132
2005-10-03 11:30:00,105.09,105.2,105.05,105.11,45539.13519430761,55.119,55.1767,55.098,55.1295,45539.1352
2005-10-03 11:35:00,105.09,105.33,105.03,105.31,60317.46031746032,55.119,55.2449,55.0875,55.2344,60317.4603
2005-10-03 11:40:00,105.33,105.41,105.28,105.35,60536.39846743296,55.2449,55.2868,55.2187,55.2554,60536.3985
2005-10-03 11:45:00,105.31,105.37,105.29,105.29,57580.73344280241,55.2344,55.2659,55.2239,55.2239,57580.7334
2005-10-03 11:50:00,105.29,105.6,105.28,105.6,98522.16748768474,55.2239,55.3865,55.2187,55.3865,98522.1675
2005-10-03 11:55:00,105.6,105.62,105.16,105.21,86042.69293924466,55.3865,55.397,55.1557,55.1819,86042.6929
2005-10-03 12:00:00,105.21,105.38,105.16,105.33,79802.95566502464,55.1819,55.2711,55.1557,55.2449,79802.9557
2005-10-03 12:05:00,105.33,105.51,105.33,105.37,81882.86808976464,55.2449,55.3393,55.2449,55.2659,81882.8681
2005-10-03 12:10:00,105.41,105.48,105.31,105.48,27257.799671592777,55.2868,55.3236,55.2344,55.3236,27257.7997
2005-10-03 12:15:00,105.45,105.7,105.45,105.64,81116.58456486043,55.3078,55.4389,55.3078,55.4075,81116.5846
2005-10-03 12:20:00,105.64,105.74,105.51,105.74,84291.18773946361,55.4075,55.4599,55.3393,55.4599,84291.1877
2005-10-03 12:25:00,105.71,105.73,105.62,105.62,52654.62506841817,55.4442,55.4547,55.397,55.397,52654.6251
2005-10-03 12:30:00,105.65,105.78,105.65,105.77,61959.49644225506,55.4127,55.4809,55.4127,55.4757,61959.4964
2005-10-03 12:35:00,105.77,105.77,105.57,105.68,68199.2337164751,55.4757,55.4757,55.3708,55.4285,68199.2337
2005-10-03 12:40:00,105.72,105.73,105.6,105.63,58018.60974274768,55.4494,55.4547,55.3865,55.4022,58018.6097
2005-10-03 12:45:00,105.66,105.78,105.63,105.67,60645.86754241927,55.418,55.4809,55.4022,55.4232,60645.8675
2005-10-03 12:50:00,105.7,105.97,105.69,105.9,114614.12151067324,55.4389,55.5806,55.4337,55.5438,114614.1215
2005-10-03 12:55:00,105.87,105.92,105.77,105.78,34373.28954570334,55.5281,55.5543,55.4757,55.4809,34373.2895
2005-10-03 13:00:00,105.77,105.79,105.69,105.7,75971.53804050355,55.4757,55.4861,55.4337,55.4389,75971.538
2005-10-03 13:05:00,105.71,105.77,105.63,105.71,65353.03776683087,55.4442,55.4757,55.4022,55.4442,65353.0378
2005-10-03 13:10:00,105.71,105.81,105.68,105.77,38095.2380952381,55.4442,55.4966,55.4285,55.4757,38095.2381
2005-10-03 13:15:00,105.75,105.75,105.6,105.61,32512.31527093596,55.4652,55.4652,55.3865,55.3917,32512.3153
2005-10-03 13:20:00,105.59,105.59,105.19,105.26,67323.48111658456,55.3812,55.3812,55.1715,55.2082,67323.4811
2005-10-03 13:25:00,105.26,105.6,105.26,105.5,45758.073344280245,55.2082,55.3865,55.2082,55.334,45758.0733
2005-10-03 13:30:00,105.51,105.52,105.37,105.43,32512.31527093596,55.3393,55.3445,55.2659,55.2973,32512.3153
2005-10-03 13:35:00,105.41,105.45,105.34,105.42,47619.04761904762,55.2868,55.3078,55.2501,55.2921,47619.0476
2005-10-03 13:40:00,105.41,105.69,105.41,105.62,83305.96606458676,55.2868,55.4337,55.2868,55.397,83305.9661
2005-10-03 13:45:00,105.65,105.67,105.58,105.64,38642.58347016968,55.4127,55.4232,55.376,55.4075,38642.5835
2005-10-03 13:50:00,105.64,105.77,105.64,105.77,43021.34646962233,55.4075,55.4757,55.4075,55.4757,43021.3465
2005-10-03 13:55:00,105.74,105.91,105.74,105.87,45539.13519430761,55.4599,55.5491,55.4599,55.5281,45539.1352
2005-10-03 14:00:00,105.87,105.97,105.81,105.84,86699.50738916257,55.5281,55.5806,55.4966,55.5124,86699.5074
2005-10-03 14:05:00,105.83,105.87,105.62,105.62,47290.640394088674,55.5071,55.5281,55.397,55.397,47290.6404
2005-10-03 14:10:00,105.66,105.72,105.5,105.7,107936.50793650794,55.418,55.4494,55.334,55.4389,107936.5079
2005-10-03 14:15:00,105.71,105.87,105.7,105.84,71264.36781609195,55.4442,55.5281,55.4389,55.5124,71264.3678
2005-10-03 14:20:00,105.85,105.87,105.6,105.75,48713.73836891079,55.5176,55.5281,55.3865,55.4652,48713.7384
2005-10-03 14:25:00,105.76,105.96,105.74,105.96,81882.86808976464,55.4704,55.5753,55.4599,55.5753,81882.8681
2005-10-03 14:30:00,105.94,106.08,105.1,105.88,137931.03448275864,55.5648,55.6383,55.1242,55.5334,137931.0345
2005-10-03 14:35:00,105.87,105.94,105.8,105.91,43568.69184455391,55.5281,55.5648,55.4914,55.5491,43568.6918
2005-10-03 14:40:00,105.9,106.01,105.85,105.97,60098.52216748769,55.5438,55.6015,55.5176,55.5806,60098.5222
2005-10-03 14:45:00,105.98,106.1,105.97,106.02,99178.98193760264,55.5858,55.6487,55.5806,55.6068,99178.9819
2005-10-03 14:50:00,106.01,106.19,106.0,106.1,105418.71921182268,55.6015,55.6959,55.5963,55.6487,105418.7192
2005-10-03 14:55:00,106.12,106.12,105.86,105.94,79146.14121510673,55.6592,55.6592,55.5229,55.5648,79146.1412
2005-10-03 15:00:00,105.94,106.04,105.89,105.97,90093.04871373838,55.5648,55.6173,55.5386,55.5806,90093.0487
2005-10-03 15:05:00,105.98,106.05,105.92,105.94,66228.7903667214,55.5858,55.6225,55.5543,55.5648,66228.7904
2005-10-03 15:10:00,105.94,106.23,105.94,106.12,101915.70881226052,55.5648,55.7169,55.5648,55.6592,101915.7088
2005-10-03 15:15:00,106.15,106.2,106.02,106.1,72796.93486590039,55.675,55.7012,55.6068,55.6487,72796.9349
2005-10-03 15:20:00,106.1,106.11,105.95,105.97,64805.69239189929,55.6487,55.654,55.5701,55.5806,64805.6924
2005-10-03 15:25:00,105.99,106.06,105.97,106.06,38314.17624521073,55.591,55.6278,55.5806,55.6278,38314.1762
2005-10-03 15:30:00,106.05,106.16,106.02,106.11,48166.3929939792,55.6225,55.6802,55.6068,55.654,48166.393
2005-10-03 15:35:00,106.11,106.16,106.07,106.07,55938.69731800767,55.654,55.6802,55.633,55.633,55938.6973
2005-10-03 15:40:00,106.08,106.19,106.07,106.19,82320.74438970991,55.6383,55.6959,55.633,55.6959,82320.7444
2005-10-03 15:45:00,106.19,106.19,106.05,106.05,75643.13081554462,55.6959,55.6959,55.6225,55.6225,75643.1308
2005-10-03 15:50:00,106.08,106.17,105.81,106.08,88560.48166392994,55.6383,55.6855,55.4966,55.6383,88560.4817
2005-10-03 15:55:00,106.08,106.14,106.0,106.03,85166.94033935413,55.6383,55.6697,55.5963,55.612,85166.9403
2005-10-04 09:30:00,105.14,105.29,104.92,104.96,235467.9802955665,55.1452,55.2239,55.0298,55.0508,235467.9803
2005-10-04 09:35:00,105.01,105.14,104.37,104.42,174165.29830322936,55.077,55.1452,54.7414,54.7676,174165.2983
2005-10-04 09:40:00,104.42,104.77,104.37,104.66,91735.08483853312,54.7676,54.9512,54.7414,54.8935,91735.0848
2005-10-04 09:45:00,104.65,104.97,104.59,104.81,95675.97153804053,54.8882,55.0561,54.8568,54.9721,95675.9715
2005-10-04 09:50:00,104.81,104.87,104.41,104.5,100821.01806239736,54.9721,55.0036,54.7623,54.8096,100821.0181
2005-10-04 09:55:00,104.5,104.61,104.41,104.52,86480.56923918994,54.8096,54.8672,54.7623,54.82,86480.5692
2005-10-04 10:00:00,104.52,104.6,104.14,104.21,133442.8024083197,54.82,54.862,54.6207,54.6574,133442.8024
2005-10-04 10:05:00,104.21,104.21,103.73,103.94,209852.2167487685,54.6574,54.6574,54.4057,54.5158,209852.2167
2005-10-04 10:10:00,103.93,104.37,103.9,104.14,134865.90038314176,54.5106,54.7414,54.4949,54.6207,134865.9004
2005-10-04 10:15:00,104.12,104.22,103.91,103.91,90968.80131362892,54.6102,54.6627,54.5001,54.5001,90968.8013
2005-10-04 10:20:00,103.91,103.94,103.73,103.83,142857.14285714287,54.5001,54.5158,54.4057,54.4581,142857.1429
2005-10-04 10:25:00,103.84,103.97,103.67,103.77,174822.11275314723,54.4634,54.5316,54.3742,54.4267,174822.1128
2005-10-04 10:30:00,103.74,103.77,103.05,103.24,275205.25451559934,54.4109,54.4267,54.049,54.1487,275205.2545
2005-10-04 10:35:00,103.23,103.52,103.23,103.44,139135.1943076081,54.1434,54.2955,54.1434,54.2536,139135.1943
2005-10-04 10:40:00,103.44,103.54,103.33,103.4,103338.80678708263,54.2536,54.306,54.1959,54.2326,103338.8068
2005-10-04 10:45:00,103.42,103.51,103.28,103.43,125123.1527093596,54.2431,54.2903,54.1697,54.2483,125123.1527
2005-10-04 10:50:00,103.49,103.62,103.41,103.59,100492.61083743843,54.2798,54.348,54.2379,54.3323,100492.6108
2005-10-04 10:55:00,103.6,103.68,103.46,103.46,102025.17788724686,54.3375,54.3795,54.2641,54.2641,102025.1779
2005-10-04 11:00:00,103.45,103.84,103.41,103.76,94471.81171319104,54.2588,54.4634,54.2379,54.4214,94471.8117
2005-10-04 11:05:00,103.74,103.83,103.6,103.81,57033.38806787083,54.4109,54.4581,54.3375,54.4477,57033.3881
2005-10-04 11:10:00,103.8,103.89,103.69,103.82,65024.63054187192,54.4424,54.4896,54.3847,54.4529,65024.6305
2005-10-04 11:15:00,103.84,103.99,103.75,103.93,64258.34701696771,54.4634,54.5421,54.4162,54.5106,64258.347
2005-10-04 11:20:00,103.95,103.95,103.74,103.79,45867.54241926656,54.5211,54.5211,54.4109,54.4372,45867.5424
2005-10-04 11:25:00,103.79,103.8,103.41,103.43,113519.43076081008,54.4372,54.4424,54.2379,54.2483,113519.4308
2005-10-04 11:30:00,103.43,103.57,103.32,103.36,100383.14176245211,54.2483,54.3218,54.1907,54.2116,100383.1418
2005-10-04 11:35:00,103.39,103.68,103.34,103.6,103995.62123700057,54.2274,54.3795,54.2011,54.3375,103995.6212
2005-10-04 11:40:00,103.6,103.68,103.52,103.68,47400.10946907499,54.3375,54.3795,54.2955,54.3795,47400.1095
2005-10-04 11:45:00,103.68,103.68,103.46,103.59,38970.99069512863,54.3795,54.3795,54.2641,54.3323,38970.9907
2005-10-04 11:50:00,103.58,103.59,103.33,103.51,54844.006568144505,54.327,54.3323,54.1959,54.2903,54844.0066
2005-10-04 11:55:00,103.51,103.68,103.44,103.68,49370.552818828684,54.2903,54.3795,54.2536,54.3795,49370.5528
2005-10-04 12:00:00,103.67,104.0,103.61,103.92,87246.85276409415,54.3742,54.5473,54.3428,54.5053,87246.8528
2005-10-04 12:05:00,103.92,104.03,103.71,103.84,57799.67159277504,54.5053,54.563,54.3952,54.4634,57799.6716
2005-10-04 12:10:00,103.82,103.91,103.82,103.88,30870.279146141216,54.4529,54.5001,54.4529,54.4844,30870.2791
2005-10-04 12:15:00,103.89,103.94,103.81,103.86,87465.79091406678,54.4896,54.5158,54.4477,54.4739,87465.7909
2005-10-04 12:20:00,103.89,103.94,103.82,103.88,36015.32567049809,54.4896,54.5158,54.4529,54.4844,36015.3257
2005-10-04 12:25:00,103.9,103.97,103.82,103.88,51888.34154351396,54.4949,54.5316,54.4529,54.4844,51888.3415
2005-10-04 12:30:00,103.93,104.14,103.88,104.12,57361.795292829775,54.5106,54.6207,54.4844,54.6102,57361.7953
2005-10-04 12:35:00,104.14,104.43,104.09,104.32,104433.4975369458,54.6207,54.7728,54.5945,54.7151,104433.4975
2005-10-04 12:40:00,104.35,104.37,104.13,104.22,67542.4192665572,54.7309,54.7414,54.6155,54.6627,67542.4193
2005-10-04 12:45:00,104.24,104.41,104.24,104.28,40722.49589490969,54.6732,54.7623,54.6732,54.6942,40722.4959
2005-10-04 12:50:00,104.27,104.28,104.2,104.23,28024.08319649699,54.6889,54.6942,54.6522,54.6679,28024.0832
2005-10-04 12:55:00,104.26,104.28,104.24,104.26,20251.778872468527,54.6837,54.6942,54.6732,54.6837,20251.7789
2005-10-04 13:00:00,104.25,104.32,104.23,104.32,40175.15051997811,54.6784,54.7151,54.6679,54.7151,40175.1505
2005-10-04 13:05:00,104.29,104.3,104.12,104.14,60426.92939244663,54.6994,54.7047,54.6102,54.6207,60426.9294
2005-10-04 13:10:00,104.14,104.21,103.97,104.12,46524.356869184456,54.6207,54.6574,54.5316,54.6102,46524.3569
2005-10-04 13:15:00,104.12,104.12,104.01,104.05,26272.57799671593,54.6102,54.6102,54.5526,54.5735,26272.578
2005-10-04 13:20:00,104.03,104.16,103.97,104.13,41269.84126984127,54.563,54.6312,54.5316,54.6155,41269.8413
2005-10-04 13:25:00,104.18,104.27,104.14,104.17,51231.52709359606,54.6417,54.6889,54.6207,54.6365,51231.5271
2005-10-04 13:30:00,104.18,104.23,104.05,104.05,20361.247947454845,54.6417,54.6679,54.5735,54.5735,20361.2479
2005-10-04 13:35:00,104.06,104.12,103.9,104.11,45977.01149425288,54.5788,54.6102,54.4949,54.605,45977.0115
2005-10-04 13:40:00,104.12,104.2,104.05,104.12,25834.701696770662,54.6102,54.6522,54.5735,54.6102,25834.7017
2005-10-04 13:45:00,104.15,104.21,104.09,104.21,29666.11932129173,54.626,54.6574,54.5945,54.6574,29666.1193
2005-10-04 13:50:00,104.22,104.23,103.96,104.14,47181.17131910235,54.6627,54.6679,54.5263,54.6207,47181.1713
2005-10-04 13:55:00,104.12,104.12,104.0,104.08,25068.418171866448,54.6102,54.6102,54.5473,54.5893,25068.4182
2005-10-04 14:00:00,104.05,104.08,104.01,104.06,15763.546798029558,54.5735,54.5893,54.5526,54.5788,15763.5468
2005-10-04 14:05:00,104.08,104.18,104.05,104.08,26382.047071702244,54.5893,54.6417,54.5735,54.5893,26382.0471
2005-10-04 14:10:00,104.09,104.27,104.08,104.22,40722.49589490969,54.5945,54.6889,54.5893,54.6627,40722.4959
2005-10-04 14:15:00,104.24,104.57,104.24,104.31,93705.5281882868,54.6732,54.8463,54.6732,54.7099,93705.5282
2005-10-04 14:20:00,104.29,104.4,104.28,104.35,48932.67651888342,54.6994,54.7571,54.6942,54.7309,48932.6765
2005-10-04 14:25:00,104.32,104.35,103.91,104.09,91735.08483853312,54.7151,54.7309,54.5001,54.5945,91735.0848
2005-10-04 14:30:00,104.08,104.28,103.94,103.99,47728.51669403394,54.5893,54.6942,54.5158,54.5421,47728.5167
2005-10-04 14:35:00,103.99,104.02,103.81,103.85,83524.90421455938,54.5421,54.5578,54.4477,54.4686,83524.9042
2005-10-04 14:40:00,103.85,104.14,103.82,104.08,44772.8516694034,54.4686,54.6207,54.4529,54.5893,44772.8517
2005-10-04 14:45:00,104.08,104.12,103.98,103.99,36234.26382047072,54.5893,54.6102,54.5368,54.5421,36234.2638
2005-10-04 14:50:00,104.0,104.0,103.84,103.86,35249.04214559387,54.5473,54.5473,54.4634,54.4739,35249.0421
2005-10-04 14:55:00,103.86,103.92,103.7,103.7,71045.42966611932,54.4739,54.5053,54.39,54.39,71045.4297
2005-10-04 15:00:00,103.7,103.86,103.64,103.72,63163.65626710455,54.39,54.4739,54.3585,54.4004,63163.6563
2005-10-04 15:05:00,103.72,103.76,103.65,103.68,79255.61029009306,54.4004,54.4214,54.3637,54.3795,79255.6103
2005-10-04 15:10:00,103.65,103.68,103.41,103.42,73563.2183908046,54.3637,54.3795,54.2379,54.2431,73563.2184
2005-10-04 15:15:00,103.41,103.41,103.03,103.05,209633.27859879585,54.2379,54.2379,54.0385,54.049,209633.2786
2005-10-04 15:20:00,103.06,103.15,103.04,103.12,96551.72413793104,54.0543,54.1015,54.0438,54.0858,96551.7241
2005-10-04 15:25:00,103.12,103.23,103.05,103.23,97099.06951286262,54.0858,54.1434,54.049,54.1434,97099.0695
2005-10-04 15:30:00,103.23,103.41,103.15,103.23,98303.2293377121,54.1434,54.2379,54.1015,54.1434,98303.2293
2005-10-04 15:35:00,103.22,103.24,103.01,103.06,131362.88998357963,54.1382,54.1487,54.0281,54.0543,131362.89
2005-10-04 15:40:00,103.03,103.08,102.87,103.06,147016.96770662288,54.0385,54.0648,53.9546,54.0543,147016.9677
2005-10-04 15:45:00,103.09,103.09,102.7,102.76,152928.29775588398,54.07,54.07,53.8655,53.8969,152928.2978
2005-10-04 15:50:00,102.77,102.77,102.42,102.47,154789.27203065134,53.9022,53.9022,53.7186,53.7448,154789.272
2005-10-04 15:55:00,102.47,102.8,102.43,102.71,218828.68089764644,53.7448,53.9179,53.7239,53.8707,218828.6809
2005-10-05 09:30:00,102.98,103.4,102.95,103.26,170771.75697865355,54.0123,54.2326,53.9966,54.1592,170771.757
2005-10-05 09:35:00,103.28,103.34,102.91,102.91,101258.89436234265,54.1697,54.2011,53.9756,53.9756,101258.8944
2005-10-05 09:40:00,103.02,103.04,102.68,103.03,128626.16310892174,54.0333,54.0438,53.855,54.0385,128626.1631
2005-10-05 09:45:00,102.97,103.13,102.78,103.06,123481.11658456486,54.0071,54.091,53.9074,54.0543,123481.1166
2005-10-05 09:50:00,103.05,103.55,102.96,103.04,154679.80295566504,54.049,54.3113,54.0018,54.0438,154679.803
2005-10-05 09:55:00,103.04,103.04,102.63,102.68,132019.70443349754,54.0438,54.0438,53.8287,53.855,132019.7044
2005-10-05 10:00:00,102.73,103.1,102.68,102.7,106951.28626163107,53.8812,54.0753,53.855,53.8655,106951.2863
2005-10-05 10:05:00,102.68,102.68,101.95,102.17,205363.98467432952,53.855,53.855,53.4721,53.5875,205363.9847
2005-10-05 10:10:00,102.17,102.21,101.76,102.07,197044.33497536948,53.5875,53.6085,53.3724,53.535,197044.335
2005-10-05 10:15:00,102.06,102.09,101.9,102.04,104652.43568691846,53.5298,53.5455,53.4459,53.5193,104652.4357
2005-10-05 10:20:00,102.04,102.05,101.76,101.81,88669.95073891626,53.5193,53.5245,53.3724,53.3987,88669.9507
2005-10-05 10:25:00,101.81,102.26,101.79,102.19,100383.14176245211,53.3987,53.6347,53.3882,53.598,100383.1418
2005-10-05 10:30:00,102.19,103.59,102.19,103.58,400656.81444991793,53.598,54.3323,53.598,54.327,400656.8144
2005-10-05 10:35:00,103.58,103.91,102.52,102.76,378544.0613026821,54.327,54.5001,53.7711,53.8969,378544.0613
2005-10-05 10:40:00,102.76,102.76,101.63,102.08,277941.98139025725,53.8969,53.8969,53.3043,53.5403,277941.9814
2005-10-05 10:45:00,102.04,102.39,101.86,102.29,152380.9523809524,53.5193,53.7029,53.4249,53.6504,152380.9524
2005-10-05 10:50:00,102.31,102.63,102.08,102.37,136398.4674329502,53.6609,53.8287,53.5403,53.6924,136398.4674
2005-10-05 10:55:00,102.35,102.45,101.95,102.05,162014.23097974822,53.6819,53.7343,53.4721,53.5245,162014.231
2005-10-05 11:00:00,102.03,102.17,101.69,101.73,150629.44718117133,53.5141,53.5875,53.3357,53.3567,150629.4472
2005-10-05 11:05:00,101.7,101.72,100.09,100.32,426272.577996716,53.341,53.3515,52.4965,52.6172,426272.578
2005-10-05 11:10:00,100.38,100.58,100.07,100.37,255500.8210180624,52.6486,52.7535,52.486,52.6434,255500.821
2005-10-05 11:15:00,100.39,100.42,99.34,99.48,365626.7104542967,52.6539,52.6696,52.1032,52.1766,365626.7105
2005-10-05 11:20:00,99.43,99.76,99.34,99.34,297208.53858784895,52.1504,52.3235,52.1032,52.1032,297208.5386
2005-10-05 11:25:00,99.34,99.66,98.66,98.69,327969.34865900385,52.1032,52.271,51.7465,51.7622,327969.3487
2005-10-05 11:30:00,98.7,98.77,98.2,98.27,368691.8445539135,51.7675,51.8042,51.5052,51.542,368691.8446
2005-10-05 11:35:00,98.32,98.48,97.89,98.25,504761.9047619048,51.5682,51.6521,51.3427,51.5315,504761.9048
2005-10-05 11:40:00,98.21,98.53,98.12,98.48,405801.8609742748,51.5105,51.6783,51.4633,51.6521,405801.861
2005-10-05 11:45:00,98.48,98.5,98.02,98.07,331362.88998357963,51.6521,51.6626,51.4108,51.4371,331362.89
2005-10-05 11:50:00,98.14,98.51,97.88,98.11,321729.6113847838,51.4738,51.6678,51.3374,51.458,321729.6114
2005-10-05 11:55:00,98.12,98.19,97.11,97.38,447181.1713191024,51.4633,51.5,50.9335,51.0752,447181.1713
2005-10-05 12:00:00,97.36,97.52,96.51,96.7,495019.1570881226,51.0647,51.1486,50.6189,50.7185,495019.1571
2005-10-05 12:05:00,96.69,97.01,96.6,97.01,299835.79638752056,50.7133,50.8811,50.6661,50.8811,299835.7964
2005-10-05 12:10:00,97.01,97.74,97.0,97.63,316912.9720853859,50.8811,51.264,50.8759,51.2063,316912.9721
2005-10-05 12:15:00,97.63,97.84,97.15,97.42,227695.6759715381,51.2063,51.3164,50.9545,51.0961,227695.676
2005-10-05 12:20:00,97.42,98.01,97.37,97.9,248494.8002189381,51.0961,51.4056,51.0699,51.3479,248494.8002
2005-10-05 12:25:00,97.89,98.13,97.52,97.53,254187.1921182266,51.3427,51.4685,51.1486,51.1538,254187.1921
2005-10-05 12:30:00,97.65,97.65,96.97,97.52,191351.94307608105,51.2168,51.2168,50.8601,51.1486,191351.9431
2005-10-05 12:35:00,97.52,97.66,97.32,97.66,214340.44882320747,51.1486,51.222,51.0437,51.222,214340.4488
2005-10-05 12:40:00,97.65,97.66,97.29,97.53,119540.22988505747,51.2168,51.222,51.028,51.1538,119540.2299
2005-10-05 12:45:00,97.52,97.52,97.14,97.31,99945.26546250684,51.1486,51.1486,50.9493,51.0384,99945.2655
2005-10-05 12:50:00,97.31,97.95,97.3,97.83,128626.16310892174,51.0384,51.3741,51.0332,51.3112,128626.1631
2005-10-05 12:55:00,97.79,98.14,97.74,97.77,125123.1527093596,51.2902,51.4738,51.264,51.2797,125123.1527
2005-10-05 13:00:00,97.84,98.39,97.78,98.31,276628.35249042144,51.3164,51.6049,51.285,51.5629,276628.3525
2005-10-05 13:05:00,98.32,98.48,98.21,98.31,135522.71483305967,51.5682,51.6521,51.5105,51.5629,135522.7148
2005-10-05 13:10:00,98.36,98.36,98.04,98.18,132567.04980842912,51.5892,51.5892,51.4213,51.4948,132567.0498
2005-10-05 13:15:00,98.18,98.61,98.18,98.61,108264.9151614669,51.4948,51.7203,51.4948,51.7203,108264.9152
2005-10-05 13:20:00,98.62,98.74,98.29,98.49,209304.8713738369,51.7255,51.7885,51.5524,51.6573,209304.8714
2005-10-05 13:25:00,98.48,98.63,98.31,98.55,111986.86371100164,51.6521,51.7308,51.5629,51.6888,111986.8637
2005-10-05 13:30:00,98.54,98.98,98.43,98.93,126546.25068418172,51.6836,51.9143,51.6259,51.8881,126546.2507
2005-10-05 13:35:00,98.89,98.9,98.16,98.29,220251.7788724685,51.8671,51.8724,51.4843,51.5524,220251.7789
2005-10-05 13:40:00,98.21,98.55,98.16,98.47,93486.5900383142,51.5105,51.6888,51.4843,51.6469,93486.59
2005-10-05 13:45:00,98.47,98.75,98.43,98.55,89983.57963875205,51.6469,51.7937,51.6259,51.6888,89983.5796
2005-10-05 13:50:00,98.54,98.56,98.27,98.35,70935.96059113301,51.6836,51.6941,51.542,51.5839,70935.9606
2005-10-05 13:55:00,98.42,98.42,97.75,97.8,192227.6956759716,51.6206,51.6206,51.2692,51.2954,192227.6957
2005-10-05 14:00:00,97.79,97.97,97.51,97.51,185659.55117679256,51.2902,51.3846,51.1433,51.1433,185659.5512
2005-10-05 14:05:00,97.42,97.56,96.97,97.0,241926.6557197592,51.0961,51.1696,50.8601,50.8759,241926.6557
2005-10-05 14:10:00,96.96,97.06,96.1,96.16,554679.802955665,50.8549,50.9073,50.4038,50.4353,554679.803
2005-10-05 14:15:00,96.19,97.0,96.1,96.85,530487.1373836892,50.451,50.8759,50.4038,50.7972,530487.1374
2005-10-05 14:20:00,96.85,97.0,96.57,96.72,272906.4039408867,50.7972,50.8759,50.6503,50.729,272906.4039
2005-10-05 14:25:00,96.73,97.01,96.47,96.99,198357.96387520529,50.7342,50.8811,50.5979,50.8706,198357.9639
2005-10-05 14:30:00,96.98,97.0,94.18,96.48,243349.7536945813,50.8654,50.8759,49.3968,50.6031,243349.7537
2005-10-05 14:35:00,96.48,96.65,96.16,96.47,293814.9972632732,50.6031,50.6923,50.4353,50.5979,293814.9973
2005-10-05 14:40:00,96.47,97.07,96.47,96.79,230103.995621237,50.5979,50.9126,50.5979,50.7657,230103.9956
2005-10-05 14:45:00,96.76,96.89,96.56,96.58,194636.0153256705,50.75,50.8182,50.6451,50.6556,194636.0153
2005-10-05 14:50:00,96.65,96.92,96.38,96.89,198795.8401751505,50.6923,50.8339,50.5507,50.8182,198795.8402
2005-10-05 14:55:00,96.89,96.92,96.44,96.47,134099.61685823754,50.8182,50.8339,50.5821,50.5979,134099.6169
2005-10-05 15:00:00,96.47,96.83,96.37,96.78,151286.26163108923,50.5979,50.7867,50.5454,50.7605,151286.2616
2005-10-05 15:05:00,96.79,97.1,96.71,97.06,207881.7733990148,50.7657,50.9283,50.7237,50.9073,207881.7734
2005-10-05 15:10:00,97.1,97.2,96.56,96.74,269950.7389162562,50.9283,50.9808,50.6451,50.7395,269950.7389
2005-10-05 15:15:00,96.74,97.09,96.6,96.74,177230.4324028462,50.7395,50.9231,50.6661,50.7395,177230.4324
2005-10-05 15:20:00,96.76,96.76,96.47,96.48,227367.2687465791,50.75,50.75,50.5979,50.6031,227367.2687
2005-10-05 15:25:00,96.47,96.65,96.33,96.47,206896.551724138,50.5979,50.6923,50.5244,50.5979,206896.5517
2005-10-05 15:30:00,96.48,96.68,96.45,96.51,118992.88451012588,50.6031,50.708,50.5874,50.6189,118992.8845
2005-10-05 15:35:00,96.51,96.6,96.37,96.39,239956.2123700055,50.6189,50.6661,50.5454,50.5559,239956.2124
2005-10-05 15:40:00,96.38,96.51,96.37,96.51,161576.35467980296,50.5507,50.6189,50.5454,50.6189,161576.3547
2005-10-05 15:45:00,96.52,96.64,96.5,96.56,252326.2178434592,50.6241,50.687,50.6136,50.6451,252326.2178
2005-10-05 15:50:00,96.57,96.6,96.11,96.16,264367.816091954,50.6503,50.6661,50.4091,50.4353,264367.8161
2005-10-05 15:55:00,96.14,96.62,96.12,96.61,367049.8084291188,50.4248,50.6765,50.4143,50.6713,367049.8084
2005-10-06 09:30:00,93.18,93.86,92.26,92.26,1086152.162014231,48.8723,49.2289,48.3898,48.3898,1086152.162
2005-10-06 09:35:00,92.64,93.04,92.26,92.99,746798.0295566503,48.5891,48.7989,48.3898,48.7726,746798.0296
2005-10-06 09:40:00,92.95,93.5,92.77,93.45,730049.2610837439,48.7517,49.0401,48.6572,49.0139,730049.2611
2005-10-06 09:45:00,93.45,93.66,92.72,93.04,469403.3935413246,49.0139,49.124,48.631,48.7989,469403.3935
2005-10-06 09:50:00,93.03,93.31,92.81,93.22,390914.06677613576,48.7936,48.9405,48.6782,48.8933,390914.0668
2005-10-06 09:55:00,93.23,94.05,93.18,93.83,484291.1877394637,48.8985,49.3286,48.8723,49.2132,484291.1877
2005-10-06 10:00:00,93.82,93.95,93.36,93.41,390257.2523262179,49.208,49.2761,48.9667,48.9929,390257.2523
2005-10-06 10:05:00,93.41,93.62,93.0,93.36,362233.1691297209,48.9929,49.1031,48.7779,48.9667,362233.1691
2005-10-06 10:10:00,93.37,93.78,93.27,93.49,255281.88286808977,48.9719,49.187,48.9195,49.0349,255281.8829
2005-10-06 10:15:00,93.51,93.52,92.92,92.95,257252.32621784348,49.0454,49.0506,48.7359,48.7517,257252.3262
2005-10-06 10:20:00,92.95,93.31,92.72,93.16,238314.17624521075,48.7517,48.9405,48.631,48.8618,238314.1762
2005-10-06 10:25:00,93.17,93.36,92.99,93.17,193979.2008757526,48.867,48.9667,48.7726,48.867,193979.2009
2005-10-06 10:30:00,93.17,93.36,92.49,92.9,326984.126984127,48.867,48.9667,48.5104,48.7254,326984.127
2005-10-06 10:35:00,92.85,93.09,92.25,92.25,373727.4220032841,48.6992,48.8251,48.3845,48.3845,373727.422
2005-10-06 10:40:00,92.17,100.07,90.89,90.95,823645.3201970444,48.3425,52.486,47.6712,47.7027,823645.3202
2005-10-06 10:45:00,90.95,91.58,90.91,91.3,721729.6113847839,47.7027,48.0331,47.6817,47.8862,721729.6114
2005-10-06 10:50:00,91.31,91.84,91.17,91.84,410180.62397372746,47.8915,48.1695,47.8181,48.1695,410180.624
2005-10-06 10:55:00,91.9,92.54,91.72,92.48,461740.55829228245,48.2009,48.5366,48.1065,48.5051,461740.5583
2005-10-06 11:00:00,92.5,92.83,92.31,92.7,484291.1877394637,48.5156,48.6887,48.416,48.6205,484291.1877
2005-10-06 11:05:00,92.69,93.13,92.61,92.93,358401.7515051998,48.6153,48.8461,48.5733,48.7412,358401.7515
2005-10-06 11:10:00,92.93,93.27,92.93,93.15,326984.126984127,48.7412,48.9195,48.7412,48.8566,326984.127
2005-10-06 11:15:00,93.17,93.36,92.87,93.33,264586.75424192665,48.867,48.9667,48.7097,48.951,264586.7542
2005-10-06 11:20:00,93.33,93.39,93.06,93.34,238314.17624521075,48.951,48.9824,48.8093,48.9562,238314.1762
2005-10-06 11:25:00,93.34,93.35,92.66,92.67,206349.2063492064,48.9562,48.9615,48.5996,48.6048,206349.2063
2005-10-06 11:30:00,92.63,93.31,92.54,93.2,199124.24740010948,48.5838,48.9405,48.5366,48.8828,199124.2474
2005-10-06 11:35:00,93.22,94.04,93.17,93.81,315161.46688560484,48.8933,49.3234,48.867,49.2027,315161.4669
2005-10-06 11:40:00,93.74,94.19,93.68,94.16,349972.63273125346,49.166,49.402,49.1345,49.3863,349972.6327
2005-10-06 11:45:00,94.12,94.16,93.51,93.65,252107.2796934866,49.3653,49.3863,49.0454,49.1188,252107.2797
2005-10-06 11:50:00,93.65,94.18,93.59,94.17,153037.7668308703,49.1188,49.3968,49.0873,49.3915,153037.7668
2005-10-06 11:55:00,94.17,94.6,94.09,94.6,249151.61466885603,49.3915,49.6171,49.3496,49.6171,249151.6147
2005-10-06 12:00:00,94.61,94.68,94.2,94.55,236124.7947454844,49.6223,49.659,49.4073,49.5908,236124.7947
2005-10-06 12:05:00,94.55,95.16,94.55,95.11,437000.5473453749,49.5908,49.9108,49.5908,49.8846,437000.5473
2005-10-06 12:10:00,95.08,95.73,95.05,95.54,491297.2085385879,49.8688,50.2097,49.8531,50.1101,491297.2085
2005-10-06 12:15:00,95.46,95.51,94.7,94.83,261740.55829228245,50.0681,50.0944,49.6695,49.7377,261740.5583
2005-10-06 12:20:00,94.84,95.1,94.66,94.89,211932.1291735085,49.7429,49.8793,49.6485,49.7692,211932.1292
2005-10-06 12:25:00,94.86,94.99,94.44,94.71,190804.59770114944,49.7534,49.8216,49.5331,49.6748,190804.5977
2005-10-06 12:30:00,94.65,94.81,94.37,94.64,286152.16201423097,49.6433,49.7272,49.4964,49.638,286152.162
2005-10-06 12:35:00,94.65,95.27,94.65,95.05,132019.70443349754,49.6433,49.9685,49.6433,49.8531,132019.7044
2005-10-06 12:40:00,95.04,95.27,95.01,95.1,125123.1527093596,49.8478,49.9685,49.8321,49.8793,125123.1527
2005-10-06 12:45:00,95.12,95.25,94.89,94.97,174493.7055281883,49.8898,49.958,49.7692,49.8111,174493.7055
2005-10-06 12:50:00,94.96,95.46,94.75,95.46,131910.2353585112,49.8059,50.0681,49.6957,50.0681,131910.2354
2005-10-06 12:55:00,95.46,95.73,95.15,95.15,136070.06020799125,50.0681,50.2097,49.9055,49.9055,136070.0602
2005-10-06 13:00:00,95.18,95.34,94.85,94.97,114395.1833607006,49.9213,50.0052,49.7482,49.8111,114395.1834
2005-10-06 13:05:00,94.89,94.99,94.09,94.59,229666.1193212917,49.7692,49.8216,49.3496,49.6118,229666.1193
2005-10-06 13:10:00,94.57,94.91,94.42,94.74,117460.31746031748,49.6013,49.7797,49.5227,49.6905,117460.3175
2005-10-06 13:15:00,94.74,94.95,94.5,94.64,95457.03338806788,49.6905,49.8006,49.5646,49.638,95457.0334
2005-10-06 13:20:00,94.64,94.88,94.49,94.82,88341.54351395731,49.638,49.7639,49.5594,49.7325,88341.5435
2005-10-06 13:25:00,94.86,94.87,94.66,94.7,112753.14723590588,49.7534,49.7587,49.6485,49.6695,112753.1472
2005-10-06 13:30:00,94.73,95.2,94.69,94.99,124028.46195949645,49.6853,49.9318,49.6643,49.8216,124028.462
2005-10-06 13:35:00,95.0,95.12,94.7,94.83,77941.98139025725,49.8269,49.8898,49.6695,49.7377,77941.9814
2005-10-06 13:40:00,94.83,94.87,94.46,94.46,71045.42966611932,49.7377,49.7587,49.5436,49.5436,71045.4297
2005-10-06 13:45:00,94.46,94.58,94.26,94.57,125232.62178434592,49.5436,49.6066,49.4387,49.6013,125232.6218
2005-10-06 13:50:00,94.5,94.56,94.14,94.28,169786.53530377668,49.5646,49.5961,49.3758,49.4492,169786.5353
2005-10-06 13:55:00,94.27,94.41,93.88,93.95,187629.99452654624,49.444,49.5174,49.2394,49.2761,187629.9945
2005-10-06 14:00:00,93.96,94.27,93.63,93.63,166721.40120415983,49.2814,49.444,49.1083,49.1083,166721.4012
2005-10-06 14:05:00,93.68,93.82,93.13,93.18,240394.08866995075,49.1345,49.208,48.8461,48.8723,240394.0887
2005-10-06 14:10:00,93.09,93.99,93.03,93.99,148987.4110563766,48.8251,49.2971,48.7936,49.2971,148987.4111
2005-10-06 14:15:00,93.98,94.1,93.41,93.73,150301.03995621236,49.2919,49.3548,48.9929,49.1608,150301.04
2005-10-06 14:20:00,93.74,93.8,93.45,93.73,60426.92939244663,49.166,49.1975,49.0139,49.1608,60426.9294
2005-10-06 14:25:00,93.73,94.0,93.63,93.63,86152.16201423098,49.1608,49.3024,49.1083,49.1083,86152.162
2005-10-06 14:30:00,93.63,93.83,93.22,93.33,122933.77120963328,49.1083,49.2132,48.8933,48.951,122933.7712
2005-10-06 14:35:00,93.3,93.5,92.9,93.16,285057.4712643678,48.9352,49.0401,48.7254,48.8618,285057.4713
2005-10-06 14:40:00,93.18,93.19,92.72,92.81,248713.7383689108,48.8723,48.8775,48.631,48.6782,248713.7384
2005-10-06 14:45:00,92.79,93.09,92.49,92.86,519211.82266009855,48.6677,48.8251,48.5104,48.7044,519211.8227
2005-10-06 14:50:00,92.86,93.13,92.17,92.2,230103.995621237,48.7044,48.8461,48.3425,48.3583,230103.9956
2005-10-06 14:55:00,92.18,92.53,92.09,92.28,199562.1237000548,48.3478,48.5314,48.3006,48.4002,199562.1237
2005-10-06 15:00:00,92.26,92.67,92.2,92.56,187411.05637657363,48.3898,48.6048,48.3583,48.5471,187411.0564
2005-10-06 15:05:00,92.67,92.84,92.13,92.19,186316.36562671047,48.6048,48.694,48.3216,48.353,186316.3656
2005-10-06 15:10:00,92.19,92.26,91.83,92.18,343513.9573070608,48.353,48.3898,48.1642,48.3478,343513.9573
2005-10-06 15:15:00,92.13,92.54,92.13,92.45,176135.74165298304,48.3216,48.5366,48.3216,48.4894,176135.7417
2005-10-06 15:20:00,92.46,92.46,91.65,91.65,200656.8144499179,48.4947,48.4947,48.0698,48.0698,200656.8144
2005-10-06 15:25:00,91.65,91.94,91.56,91.82,343513.9573070608,48.0698,48.2219,48.0226,48.159,343513.9573
2005-10-06 15:30:00,91.82,91.99,91.18,91.72,369239.1899288451,48.159,48.2481,47.8233,48.1065,369239.1899
2005-10-06 15:35:00,91.73,92.26,91.32,91.76,277285.1669403394,48.1118,48.3898,47.8967,48.1275,277285.1669
2005-10-06 15:40:00,91.74,92.35,91.73,92.31,214778.32512315272,48.117,48.437,48.1118,48.416,214778.3251
2005-10-06 15:45:00,92.27,93.18,92.27,93.09,284400.65681444993,48.395,48.8723,48.395,48.8251,284400.6568
2005-10-06 15:50:00,93.13,93.44,93.09,93.31,299945.26546250685,48.8461,49.0087,48.8251,48.9405,299945.2655
2005-10-06 15:55:00,93.36,93.93,93.36,93.83,364203.61247947457,48.9667,49.2657,48.9667,49.2132,364203.6125
2005-10-07 09:30:00,95.02,96.15,95.02,95.73,474110.5637657362,49.8374,50.43,49.8374,50.2097,474110.5638
2005-10-07 09:35:00,95.73,95.8,95.42,95.68,253201.97044334977,50.2097,50.2465,50.0472,50.1835,253201.9704
2005-10-07 09:40:00,95.65,96.37,95.65,96.35,225396.8253968254,50.1678,50.5454,50.1678,50.5349,225396.8254
2005-10-07 09:45:00,96.34,96.47,95.47,95.53,300930.4871373837,50.5297,50.5979,50.0734,50.1048,300930.4871
2005-10-07 09:50:00,95.47,95.53,95.01,95.32,248385.33114395183,50.0734,50.1048,49.8321,49.9947,248385.3311
2005-10-07 09:55:00,95.32,95.93,95.31,95.59,204378.76299945265,49.9947,50.3146,49.9895,50.1363,204378.763
2005-10-07 10:00:00,95.59,95.6,94.91,95.2,210180.62397372743,50.1363,50.1416,49.7797,49.9318,210180.624
2005-10-07 10:05:00,95.22,95.64,94.74,94.96,219594.96442255063,49.9423,50.1625,49.6905,49.8059,219594.9644
2005-10-07 10:10:00,94.98,95.48,94.71,95.31,172742.20032840723,49.8164,50.0786,49.6748,49.9895,172742.2003
2005-10-07 10:15:00,95.28,95.37,95.05,95.22,143076.08100711548,49.9737,50.0209,49.8531,49.9423,143076.081
2005-10-07 10:20:00,95.21,95.23,94.86,95.14,136288.9983579639,49.937,49.9475,49.7534,49.9003,136288.9984
2005-10-07 10:25:00,95.15,95.42,95.1,95.37,155993.43185550082,49.9055,50.0472,49.8793,50.0209,155993.4319
2005-10-07 10:30:00,95.36,95.46,95.18,95.26,175916.8035030104,50.0157,50.0681,49.9213,49.9632,175916.8035
2005-10-07 10:35:00,95.26,95.32,95.0,95.1,140996.16858237548,49.9632,49.9947,49.8269,49.8793,140996.1686
2005-10-07 10:40:00,95.09,104.14,94.81,94.99,157416.52983032295,49.8741,54.6207,49.7272,49.8216,157416.5298
2005-10-07 10:45:00,94.99,95.04,94.59,94.64,159934.3185550082,49.8216,49.8478,49.6118,49.638,159934.3186
2005-10-07 10:50:00,94.64,94.89,94.45,94.73,184017.51505199785,49.638,49.7692,49.5384,49.6853,184017.5151
2005-10-07 10:55:00,94.73,95.23,94.73,95.21,113300.49261083743,49.6853,49.9475,49.6853,49.937,113300.4926
2005-10-07 11:00:00,95.21,95.53,95.19,95.37,163546.79802955667,49.937,50.1048,49.9265,50.0209,163546.798
2005-10-07 11:05:00,95.37,95.73,95.32,95.73,198139.02572523264,50.0209,50.2097,49.9947,50.2097,198139.0257
2005-10-07 11:10:00,95.64,95.87,95.63,95.66,193979.2008757526,50.1625,50.2832,50.1573,50.173,193979.2009
2005-10-07 11:15:00,95.63,95.67,95.51,95.6,249808.429118774,50.1573,50.1783,50.0944,50.1416,249808.4291
2005-10-07 11:20:00,95.64,96.27,95.6,96.26,188943.62342638205,50.1625,50.493,50.1416,50.4877,188943.6234
2005-10-07 11:25:00,96.26,96.36,95.92,96.3,158730.15873015873,50.4877,50.5402,50.3094,50.5087,158730.1587
2005-10-07 11:30:00,96.37,96.65,96.26,96.26,213793.10344827588,50.5454,50.6923,50.4877,50.4877,213793.1034
2005-10-07 11:35:00,96.28,97.17,96.28,97.06,230322.93377120965,50.4982,50.965,50.4982,50.9073,230322.9338
2005-10-07 11:40:00,97.1,97.24,96.83,96.83,315927.75041050906,50.9283,51.0017,50.7867,50.7867,315927.7504
2005-10-07 11:45:00,96.83,97.06,96.67,96.9,171756.9786535304,50.7867,50.9073,50.7028,50.8234,171756.9787
2005-10-07 11:50:00,96.89,97.2,96.75,97.19,160481.6639299398,50.8182,50.9808,50.7447,50.9755,160481.6639
2005-10-07 11:55:00,97.2,97.96,97.2,97.71,321620.1423097975,50.9808,51.3794,50.9808,51.2482,321620.1423
2005-10-07 12:00:00,97.71,98.06,97.55,98.01,245210.72796934863,51.2482,51.4318,51.1643,51.4056,245210.728
2005-10-07 12:05:00,97.97,98.06,97.74,97.74,239627.80514504653,51.3846,51.4318,51.264,51.264,239627.8051
2005-10-07 12:10:00,97.74,97.89,97.61,97.75,226600.9852216749,51.264,51.3427,51.1958,51.2692,226600.9852
2005-10-07 12:15:00,97.74,97.74,97.38,97.55,169458.12807881774,51.264,51.264,51.0752,51.1643,169458.1281
2005-10-07 12:20:00,97.53,97.65,97.34,97.56,126217.84345922276,51.1538,51.2168,51.0542,51.1696,126217.8435
2005-10-07 12:25:00,97.55,97.56,97.04,97.2,150848.38533114397,51.1643,51.1696,50.8968,50.9808,150848.3853
2005-10-07 12:30:00,97.22,97.51,97.1,97.49,119759.1680350301,50.9912,51.1433,50.9283,51.1329,119759.168
2005-10-07 12:35:00,97.51,97.61,97.4,97.55,186316.36562671047,51.1433,51.1958,51.0856,51.1643,186316.3656
2005-10-07 12:40:00,97.56,97.84,97.49,97.84,141652.98303229338,51.1696,51.3164,51.1329,51.3164,141652.983
2005-10-07 12:45:00,97.85,97.92,97.62,97.81,143623.42638204707,51.3217,51.3584,51.201,51.3007,143623.4264
2005-10-07 12:50:00,97.74,97.88,97.64,97.88,118117.13191023536,51.264,51.3374,51.2115,51.3374,118117.1319
2005-10-07 12:55:00,97.88,98.34,97.88,98.33,102134.64696223318,51.3374,51.5787,51.3374,51.5734,102134.647
2005-10-07 13:00:00,98.29,98.38,98.04,98.11,146141.21510673236,51.5524,51.5997,51.4213,51.458,146141.2151
2005-10-07 13:05:00,98.11,98.37,97.97,98.37,94471.81171319104,51.458,51.5944,51.3846,51.5944,94471.8117
2005-10-07 13:10:00,98.33,98.43,98.19,98.29,176792.55610290094,51.5734,51.6259,51.5,51.5524,176792.5561
2005-10-07 13:15:00,98.29,98.31,97.89,97.95,82430.21346469622,51.5524,51.5629,51.3427,51.3741,82430.2135
2005-10-07 13:20:00,97.95,98.0,97.53,97.53,120525.45155993431,51.3741,51.4003,51.1538,51.1538,120525.4516
2005-10-07 13:25:00,97.56,97.93,97.56,97.9,147892.72030651342,51.1696,51.3636,51.1696,51.3479,147892.7203
2005-10-07 13:30:00,97.92,98.01,97.5,97.52,299726.3273125342,51.3584,51.4056,51.1381,51.1486,299726.3273
2005-10-07 13:35:00,97.49,97.56,97.2,97.56,152928.29775588398,51.1329,51.1696,50.9808,51.1696,152928.2978
2005-10-07 13:40:00,97.55,97.72,97.33,97.58,123590.5856595512,51.1643,51.2535,51.0489,51.1801,123590.5857
2005-10-07 13:45:00,97.62,97.63,97.38,97.53,136179.52928297757,51.201,51.2063,51.0752,51.1538,136179.5293
2005-10-07 13:50:00,97.53,97.87,97.5,97.67,98522.16748768474,51.1538,51.3322,51.1381,51.2273,98522.1675
2005-10-07 13:55:00,97.67,97.84,97.56,97.61,79255.61029009306,51.2273,51.3164,51.1696,51.1958,79255.6103
2005-10-07 14:00:00,97.65,97.73,97.53,97.7,66995.07389162562,51.2168,51.2587,51.1538,51.243,66995.0739
2005-10-07 14:05:00,97.61,97.68,97.37,97.4,91625.6157635468,51.1958,51.2325,51.0699,51.0856,91625.6158
2005-10-07 14:10:00,97.4,97.46,97.29,97.31,98522.16748768474,51.0856,51.1171,51.028,51.0384,98522.1675
2005-10-07 14:15:00,97.3,97.74,97.29,97.63,91735.08483853312,51.0332,51.264,51.028,51.2063,91735.0848
2005-10-07 14:20:00,97.63,97.82,97.56,97.79,124356.8691844554,51.2063,51.3059,51.1696,51.2902,124356.8692
2005-10-07 14:25:00,97.78,98.16,97.77,97.82,101149.42528735632,51.285,51.4843,51.2797,51.3059,101149.4253
2005-10-07 14:30:00,97.84,98.04,97.74,97.87,102791.46141215108,51.3164,51.4213,51.264,51.3322,102791.4614
2005-10-07 14:35:00,97.81,97.88,97.62,97.84,112315.2709359606,51.3007,51.3374,51.201,51.3164,112315.2709
2005-10-07 14:40:00,97.84,98.2,97.77,98.2,81882.86808976464,51.3164,51.5052,51.2797,51.5052,81882.8681
2005-10-07 14:45:00,98.19,98.34,98.09,98.22,202298.85057471265,51.5,51.5787,51.4475,51.5157,202298.8506
2005-10-07 14:50:00,98.17,98.3,97.93,97.94,116694.03393541324,51.4895,51.5577,51.3636,51.3689,116694.0339
2005-10-07 14:55:00,97.94,98.13,97.81,97.81,70607.55336617406,51.3689,51.4685,51.3007,51.3007,70607.5534
2005-10-07 15:00:00,97.81,97.84,97.57,97.84,84948.0021893815,51.3007,51.3164,51.1748,51.3164,84948.0022
2005-10-07 15:05:00,97.82,97.95,97.74,97.88,102353.5851122058,51.3059,51.3741,51.264,51.3374,102353.5851
2005-10-07 15:10:00,97.88,98.16,97.84,98.1,73234.81116584565,51.3374,51.4843,51.3164,51.4528,73234.8112
2005-10-07 15:15:00,98.1,98.19,97.97,98.16,72687.46579091407,51.4528,51.5,51.3846,51.4843,72687.4658
2005-10-07 15:20:00,98.16,98.29,98.12,98.28,133114.3951833607,51.4843,51.5524,51.4633,51.5472,133114.3952
2005-10-07 15:25:00,98.29,98.38,98.24,98.29,104214.55938697318,51.5524,51.5997,51.5262,51.5524,104214.5594
2005-10-07 15:30:00,98.3,98.56,98.27,98.46,170552.8188286809,51.5577,51.6941,51.542,51.6416,170552.8188
2005-10-07 15:35:00,98.48,98.63,98.43,98.48,194745.48440065683,51.6521,51.7308,51.6259,51.6521,194745.4844
2005-10-07 15:40:00,98.48,98.63,98.43,98.5,173399.01477832513,51.6521,51.7308,51.6259,51.6626,173399.0148
2005-10-07 15:45:00,98.5,98.57,98.44,98.57,182484.9480021894,51.6626,51.6993,51.6311,51.6993,182484.948
2005-10-07 15:50:00,98.55,98.61,98.44,98.48,195292.8297755884,51.6888,51.7203,51.6311,51.6521,195292.8298
2005-10-07 15:55:00,98.48,98.54,98.34,98.43,261083.7438423645,51.6521,51.6836,51.5787,51.6259,261083.7438
2005-10-10 09:30:00,97.93,97.97,97.56,97.7,277285.1669403394,51.3636,51.3846,51.1696,51.243,277285.1669
2005-10-10 09:35:00,97.69,97.76,96.98,97.2,203284.0722495895,51.2378,51.2745,50.8654,50.9808,203284.0722
2005-10-10 09:40:00,97.23,97.33,97.02,97.12,167597.15380405035,50.9965,51.0489,50.8863,50.9388,167597.1538
2005-10-10 09:45:00,97.15,97.38,96.92,96.97,184783.79857690205,50.9545,51.0752,50.8339,50.8601,184783.7986
2005-10-10 09:50:00,96.97,96.98,96.12,96.21,263054.18719211826,50.8601,50.8654,50.4143,50.4615,263054.1872
2005-10-10 09:55:00,96.19,96.65,96.12,96.42,209195.4022988506,50.451,50.6923,50.4143,50.5716,209195.4023
2005-10-10 10:00:00,96.34,96.48,95.78,96.01,211932.1291735085,50.5297,50.6031,50.236,50.3566,211932.1292
2005-10-10 10:05:00,95.96,96.31,95.78,96.01,146688.56048166394,50.3304,50.514,50.236,50.3566,146688.5605
2005-10-10 10:10:00,95.99,96.06,95.58,95.87,157963.87520525453,50.3461,50.3828,50.1311,50.2832,157963.8752
2005-10-10 10:15:00,95.87,96.5,95.84,96.37,203284.0722495895,50.2832,50.6136,50.2674,50.5454,203284.0722
2005-10-10 10:20:00,96.26,96.65,96.15,96.58,180952.3809523809,50.4877,50.6923,50.43,50.6556,180952.381
2005-10-10 10:25:00,96.6,96.88,96.37,96.37,171975.91680350303,50.6661,50.8129,50.5454,50.5454,171975.9168
2005-10-10 10:30:00,96.37,96.72,96.22,96.42,147235.90585659552,50.5454,50.729,50.4667,50.5716,147235.9059
2005-10-10 10:35:00,96.35,96.89,96.1,96.82,240722.4958949097,50.5349,50.8182,50.4038,50.7814,240722.4959
2005-10-10 10:40:00,96.83,96.88,96.21,96.58,168691.8445539135,50.7867,50.8129,50.4615,50.6556,168691.8446
2005-10-10 10:45:00,96.59,96.65,96.07,96.2,126436.7816091954,50.6608,50.6923,50.3881,50.4563,126436.7816
2005-10-10 10:50:00,96.26,96.51,96.19,96.3,103229.33771209634,50.4877,50.6189,50.451,50.5087,103229.3377
2005-10-10 10:55:00,96.31,96.48,96.3,96.37,98850.57471264368,50.514,50.6031,50.5087,50.5454,98850.5747
2005-10-10 11:00:00,96.34,96.39,96.19,96.39,64367.81609195402,50.5297,50.5559,50.451,50.5559,64367.8161
2005-10-10 11:05:00,96.41,96.65,96.35,96.57,84510.12588943624,50.5664,50.6923,50.5349,50.6503,84510.1259
2005-10-10 11:10:00,96.58,96.7,96.35,96.41,69731.80076628353,50.6556,50.7185,50.5349,50.5664,69731.8008
2005-10-10 11:15:00,96.41,96.53,96.27,96.5,86152.16201423098,50.5664,50.6293,50.493,50.6136,86152.162
2005-10-10 11:20:00,96.47,96.69,96.37,96.6,81554.46086480569,50.5979,50.7133,50.5454,50.6661,81554.4609
2005-10-10 11:25:00,96.58,96.65,96.42,96.5,61083.743842364536,50.6556,50.6923,50.5716,50.6136,61083.7438
2005-10-10 11:30:00,96.53,96.53,95.92,96.03,104324.0284619595,50.6293,50.6293,50.3094,50.3671,104324.0285
2005-10-10 11:35:00,95.94,96.0,95.23,95.46,182266.00985221675,50.3199,50.3514,49.9475,50.0681,182266.0099
2005-10-10 11:40:00,95.43,95.7,95.23,95.5,165079.3650793651,50.0524,50.194,49.9475,50.0891,165079.3651
2005-10-10 11:45:00,95.51,95.85,95.37,95.84,115380.40503557744,50.0944,50.2727,50.0209,50.2674,115380.405
2005-10-10 11:50:00,95.86,95.94,95.54,95.61,119321.29173508484,50.2779,50.3199,50.1101,50.1468,119321.2917
2005-10-10 11:55:00,95.56,95.73,95.22,95.63,102681.99233716476,50.1206,50.2097,49.9423,50.1573,102681.9923
2005-10-10 12:00:00,95.61,95.89,95.46,95.85,63054.18719211823,50.1468,50.2937,50.0681,50.2727,63054.1872
2005-10-10 12:05:00,95.84,95.92,95.72,95.83,71373.83689107827,50.2674,50.3094,50.2045,50.2622,71373.8369
2005-10-10 12:10:00,95.83,95.98,95.73,95.98,51778.87246852765,50.2622,50.3409,50.2097,50.3409,51778.8725
2005-10-10 12:15:00,95.92,96.02,95.82,96.01,66009.85221674877,50.3094,50.3618,50.257,50.3566,66009.8522
2005-10-10 12:20:00,96.01,96.18,95.9,96.16,46524.356869184456,50.3566,50.4458,50.2989,50.4353,46524.3569
2005-10-10 12:25:00,96.18,96.35,96.1,96.23,45320.19704433498,50.4458,50.5349,50.4038,50.472,45320.197
2005-10-10 12:30:00,96.23,96.26,95.92,96.0,86808.97646414889,50.472,50.4877,50.3094,50.3514,86808.9765
2005-10-10 12:35:00,95.92,96.1,95.86,96.03,59003.831417624526,50.3094,50.4038,50.2779,50.3671,59003.8314
2005-10-10 12:40:00,96.03,96.16,95.97,96.09,29775.588396278054,50.3671,50.4353,50.3356,50.3986,29775.5884
2005-10-10 12:45:00,96.11,96.51,96.11,96.44,54077.72304324029,50.4091,50.6189,50.4091,50.5821,54077.723
2005-10-10 12:50:00,96.47,96.6,96.33,96.38,116584.56486042694,50.5979,50.6661,50.5244,50.5507,116584.5649
2005-10-10 12:55:00,96.32,96.51,96.28,96.51,31417.6245210728,50.5192,50.6189,50.4982,50.6189,31417.6245
2005-10-10 13:00:00,96.5,96.51,96.09,96.1,50574.71264367816,50.6136,50.6189,50.3986,50.4038,50574.7126
2005-10-10 13:05:00,96.1,96.21,95.83,95.83,50465.24356869185,50.4038,50.4615,50.2622,50.2622,50465.2436
2005-10-10 13:10:00,95.83,95.99,95.75,95.79,54187.1921182266,50.2622,50.3461,50.2202,50.2412,54187.1921
2005-10-10 13:15:00,95.79,95.84,95.59,95.67,82539.68253968254,50.2412,50.2674,50.1363,50.1783,82539.6825
2005-10-10 13:20:00,95.69,95.88,95.55,95.64,81335.52271483306,50.1888,50.2884,50.1153,50.1625,81335.5227
2005-10-10 13:25:00,95.67,95.78,95.35,95.36,102900.9304871374,50.1783,50.236,50.0104,50.0157,102900.9305
2005-10-10 13:30:00,95.35,95.73,95.35,95.72,86808.97646414889,50.0104,50.2097,50.0104,50.2045,86808.9765
2005-10-10 13:35:00,95.73,95.8,95.69,95.74,72687.46579091407,50.2097,50.2465,50.1888,50.215,72687.4658
2005-10-10 13:40:00,95.74,95.8,95.48,95.56,74220.0328407225,50.215,50.2465,50.0786,50.1206,74220.0328
2005-10-10 13:45:00,95.56,95.76,95.55,95.72,39846.74329501916,50.1206,50.2255,50.1153,50.2045,39846.7433
2005-10-10 13:50:00,95.71,95.96,95.63,95.9,86152.16201423098,50.1993,50.3304,50.1573,50.2989,86152.162
2005-10-10 13:55:00,95.89,95.99,95.72,95.86,58018.60974274768,50.2937,50.3461,50.2045,50.2779,58018.6097
2005-10-10 14:00:00,95.87,95.96,95.67,95.81,35139.57307060756,50.2832,50.3304,50.1783,50.2517,35139.5731
2005-10-10 14:05:00,95.73,95.76,95.42,95.51,60536.39846743296,50.2097,50.2255,50.0472,50.0944,60536.3985
2005-10-10 14:10:00,95.51,95.73,95.37,95.62,60536.39846743296,50.0944,50.2097,50.0209,50.1521,60536.3985
2005-10-10 14:15:00,95.63,95.81,95.51,95.51,47400.10946907499,50.1573,50.2517,50.0944,50.0944,47400.1095
2005-10-10 14:20:00,95.56,95.6,95.42,95.49,52873.56321839081,50.1206,50.1416,50.0472,50.0839,52873.5632
2005-10-10 14:25:00,95.5,96.0,95.5,95.86,152490.4214559387,50.0891,50.3514,50.0891,50.2779,152490.4215
2005-10-10 14:30:00,95.69,96.28,95.69,95.92,148002.18938149975,50.1888,50.4982,50.1888,50.3094,148002.1894
2005-10-10 14:35:00,95.93,96.27,95.68,95.75,74986.31636562671,50.3146,50.493,50.1835,50.2202,74986.3164
2005-10-10 14:40:00,95.78,95.78,95.58,95.64,65462.50684181719,50.236,50.236,50.1311,50.1625,65462.5068
2005-10-10 14:45:00,95.65,95.87,95.51,95.51,91187.73946360154,50.1678,50.2832,50.0944,50.0944,91187.7395
2005-10-10 14:50:00,95.54,95.64,95.41,95.59,115380.40503557744,50.1101,50.1625,50.0419,50.1363,115380.405
2005-10-10 14:55:00,95.56,95.78,95.48,95.57,87027.91461412152,50.1206,50.236,50.0786,50.1258,87027.9146
2005-10-10 15:00:00,95.62,95.84,95.56,95.67,64148.8779419814,50.1521,50.2674,50.1206,50.1783,64148.8779
2005-10-10 15:05:00,95.67,95.88,95.58,95.79,85714.28571428572,50.1783,50.2884,50.1311,50.2412,85714.2857
2005-10-10 15:10:00,95.74,95.83,95.64,95.83,55391.351943076086,50.215,50.2622,50.1625,50.2622,55391.3519
2005-10-10 15:15:00,95.84,96.23,95.78,96.01,156650.24630541872,50.2674,50.472,50.236,50.3566,156650.2463
2005-10-10 15:20:00,96.04,96.17,95.92,96.1,114942.5287356322,50.3723,50.4405,50.3094,50.4038,114942.5287
2005-10-10 15:25:00,95.96,96.14,95.94,96.01,143732.8954570334,50.3304,50.4248,50.3199,50.3566,143732.8955
2005-10-10 15:30:00,96.01,96.1,95.73,95.97,135851.1220580186,50.3566,50.4038,50.2097,50.3356,135851.1221
2005-10-10 15:35:00,95.96,96.24,95.92,96.23,86261.6310892173,50.3304,50.4772,50.3094,50.472,86261.6311
2005-10-10 15:40:00,96.17,96.22,95.92,95.96,90749.86316365626,50.4405,50.4667,50.3094,50.3304,90749.8632
2005-10-10 15:45:00,95.97,96.03,95.84,95.87,95019.1570881226,50.3356,50.3671,50.2674,50.2832,95019.1571
2005-10-10 15:50:00,95.91,95.92,95.78,95.83,105747.12643678162,50.3042,50.3094,50.236,50.2622,105747.1264
2005-10-10 15:55:00,95.82,96.01,95.73,95.94,138587.8489326765,50.257,50.3566,50.2097,50.3199,138587.8489
2005-10-11 09:30:00,97.06,97.74,96.83,97.65,331581.8281335523,50.9073,51.264,50.7867,51.2168,331581.8281
2005-10-11 09:35:00,97.65,97.97,97.56,97.95,277723.0432402846,51.2168,51.3846,51.1696,51.3741,277723.0432
2005-10-11 09:40:00,97.98,98.32,97.95,98.25,267214.01204159827,51.3899,51.5682,51.3741,51.5315,267214.012
2005-10-11 09:45:00,98.25,98.48,97.86,98.15,218719.2118226601,51.5315,51.6521,51.3269,51.479,218719.2118
2005-10-11 09:50:00,98.13,98.27,97.93,98.14,205145.04652435688,51.4685,51.542,51.3636,51.4738,205145.0465
2005-10-11 09:55:00,98.1,98.18,97.68,97.85,216201.4230979748,51.4528,51.4948,51.2325,51.3217,216201.4231
2005-10-11 10:00:00,97.88,98.11,97.58,97.74,213464.6962233169,51.3374,51.458,51.1801,51.264,213464.6962
2005-10-11 10:05:00,97.65,98.02,97.53,97.97,203393.5413245758,51.2168,51.4108,51.1538,51.3846,203393.5413
2005-10-11 10:10:00,97.97,98.29,97.84,97.89,212260.53639846743,51.3846,51.5524,51.3164,51.3427,212260.5364
2005-10-11 10:15:00,97.89,98.02,97.64,97.85,143185.5500821018,51.3427,51.4108,51.2115,51.3217,143185.5501
2005-10-11 10:20:00,97.9,98.17,97.87,98.17,139354.13245758074,51.3479,51.4895,51.3322,51.4895,139354.1325
2005-10-11 10:25:00,98.17,98.38,98.04,98.17,184893.2676518884,51.4895,51.5997,51.4213,51.4895,184893.2677
2005-10-11 10:30:00,98.16,98.34,98.02,98.25,114066.77613574166,51.4843,51.5787,51.4108,51.5315,114066.7761
2005-10-11 10:35:00,98.43,98.61,98.28,98.36,179310.3448275862,51.6259,51.7203,51.5472,51.5892,179310.3448
2005-10-11 10:40:00,98.36,98.43,98.08,98.26,128735.63218390803,51.5892,51.6259,51.4423,51.5367,128735.6322
2005-10-11 10:45:00,98.32,98.37,98.15,98.36,79146.14121510673,51.5682,51.5944,51.479,51.5892,79146.1412
2005-10-11 10:50:00,98.38,98.54,98.29,98.41,97099.06951286262,51.5997,51.6836,51.5524,51.6154,97099.0695
2005-10-11 10:55:00,98.48,98.51,98.09,98.16,88669.95073891626,51.6521,51.6678,51.4475,51.4843,88669.9507
2005-10-11 11:00:00,98.17,98.42,98.06,98.42,79912.42474001095,51.4895,51.6206,51.4318,51.6206,79912.4247
2005-10-11 11:05:00,98.41,98.48,98.18,98.24,127640.94143404489,51.6154,51.6521,51.4948,51.5262,127640.9414
2005-10-11 11:10:00,98.22,98.45,98.18,98.33,88779.41981390258,51.5157,51.6364,51.4948,51.5734,88779.4198
2005-10-11 11:15:00,98.29,98.43,98.26,98.34,100492.61083743843,51.5524,51.6259,51.5367,51.5787,100492.6108
2005-10-11 11:20:00,98.34,98.41,98.22,98.29,63820.47071702244,51.5787,51.6154,51.5157,51.5524,63820.4707
2005-10-11 11:25:00,98.28,98.37,98.11,98.11,65024.63054187192,51.5472,51.5944,51.458,51.458,65024.6305
2005-10-11 11:30:00,98.12,98.12,97.8,97.84,133223.86425834702,51.4633,51.4633,51.2954,51.3164,133223.8643
2005-10-11 11:35:00,97.82,97.97,97.59,97.59,122058.01860974276,51.3059,51.3846,51.1853,51.1853,122058.0186
2005-10-11 11:40:00,97.61,97.84,97.56,97.71,110892.17296113848,51.1958,51.3164,51.1696,51.2482,110892.173
2005-10-11 11:45:00,97.71,97.84,97.61,97.67,77066.22879036673,51.2482,51.3164,51.1958,51.2273,77066.2288
2005-10-11 11:50:00,97.64,97.74,97.54,97.56,52216.748768472906,51.2115,51.264,51.1591,51.1696,52216.7488
2005-10-11 11:55:00,97.56,97.61,97.34,97.53,132129.17350848386,51.1696,51.1958,51.0542,51.1538,132129.1735
2005-10-11 12:00:00,97.54,97.97,97.52,97.88,62835.2490421456,51.1591,51.3846,51.1486,51.3374,62835.249
2005-10-11 12:05:00,97.84,97.87,97.74,97.85,53311.43951833608,51.3164,51.3322,51.264,51.3217,53311.4395
2005-10-11 12:10:00,97.84,97.86,97.41,97.46,59332.23864258347,51.3164,51.3269,51.0909,51.1171,59332.2386
2005-10-11 12:15:00,97.45,97.62,97.45,97.61,63492.06349206349,51.1119,51.201,51.1119,51.1958,63492.0635
2005-10-11 12:20:00,97.56,97.72,97.45,97.72,59003.831417624526,51.1696,51.2535,51.1119,51.2535,59003.8314
2005-10-11 12:25:00,97.72,97.79,97.51,97.7,67651.88834154351,51.2535,51.2902,51.1433,51.243,67651.8883
2005-10-11 12:30:00,97.69,97.74,97.65,97.72,21893.814997263275,51.2378,51.264,51.2168,51.2535,21893.815
2005-10-11 12:35:00,97.7,97.72,97.57,97.72,33935.41324575808,51.243,51.2535,51.1748,51.2535,33935.4132
2005-10-11 12:40:00,97.75,98.06,97.7,97.98,100821.01806239736,51.2692,51.4318,51.243,51.3899,100821.0181
2005-10-11 12:45:00,97.99,97.99,97.79,97.95,33825.94417077176,51.3951,51.3951,51.2902,51.3741,33825.9442
2005-10-11 12:50:00,97.95,97.97,97.84,97.91,23426.382047071704,51.3741,51.3846,51.3164,51.3531,23426.382
2005-10-11 12:55:00,97.91,97.98,97.9,97.9,26491.51614668856,51.3531,51.3899,51.3479,51.3479,26491.5161
2005-10-11 13:00:00,97.92,97.94,97.83,97.87,20142.30979748221,51.3584,51.3689,51.3112,51.3322,20142.3098
2005-10-11 13:05:00,97.87,98.17,97.85,98.13,53858.78489326766,51.3322,51.4895,51.3217,51.4685,53858.7849
2005-10-11 13:10:00,98.14,98.34,98.13,98.25,84838.53311439519,51.4738,51.5787,51.4685,51.5315,84838.5331
2005-10-11 13:15:00,98.23,98.23,98.02,98.11,50903.11986863711,51.521,51.521,51.4108,51.458,50903.1199
2005-10-11 13:20:00,98.12,98.12,97.94,97.94,38642.58347016968,51.4633,51.4633,51.3689,51.3689,38642.5835
2005-10-11 13:25:00,97.94,98.22,97.86,98.12,41926.65571975917,51.3689,51.5157,51.3269,51.4633,41926.6557
2005-10-11 13:30:00,98.12,98.12,97.9,97.93,31964.96989600438,51.4633,51.4633,51.3479,51.3636,31964.9699
2005-10-11 13:35:00,97.9,97.93,97.84,97.84,35905.85659551177,51.3479,51.3636,51.3164,51.3164,35905.8566
2005-10-11 13:40:00,97.84,98.11,97.82,98.06,40394.08866995074,51.3164,51.458,51.3059,51.4318,40394.0887
2005-10-11 13:45:00,98.04,98.16,97.93,98.01,34592.227695675974,51.4213,51.4843,51.3636,51.4056,34592.2277
2005-10-11 13:50:00,98.01,98.16,97.97,98.09,42802.4083196497,51.4056,51.4843,51.3846,51.4475,42802.4083
2005-10-11 13:55:00,98.1,98.27,97.94,98.13,76409.41434044883,51.4528,51.542,51.3689,51.4685,76409.4143
2005-10-11 14:00:00,98.07,98.13,97.85,97.92,53858.78489326766,51.4371,51.4685,51.3217,51.3584,53858.7849
2005-10-11 14:05:00,97.85,97.86,97.67,97.82,70388.61521620142,51.3217,51.3269,51.2273,51.3059,70388.6152
2005-10-11 14:10:00,97.83,98.15,97.78,98.1,56814.44991789819,51.3112,51.479,51.285,51.4528,56814.4499
2005-10-11 14:15:00,98.11,98.34,98.04,98.34,77613.57416529831,51.458,51.5787,51.4213,51.5787,77613.5742
2005-10-11 14:20:00,98.33,98.41,98.2,98.4,107827.03886152162,51.5734,51.6154,51.5052,51.6101,107827.0389
2005-10-11 14:25:00,98.4,98.57,98.38,98.54,115051.9978106185,51.6101,51.6993,51.5997,51.6836,115051.9978
2005-10-11 14:30:00,98.48,98.56,98.27,98.29,75862.06896551725,51.6521,51.6941,51.542,51.5524,75862.069
2005-10-11 14:35:00,98.3,98.57,98.27,98.48,45429.66611932129,51.5577,51.6993,51.542,51.6521,45429.6661
2005-10-11 14:40:00,98.48,98.56,98.35,98.54,46305.41871921183,51.6521,51.6941,51.5839,51.6836,46305.4187
2005-10-11 14:45:00,98.54,98.6,98.52,98.56,76518.88341543515,51.6836,51.715,51.6731,51.6941,76518.8834
2005-10-11 14:50:00,98.56,98.59,98.36,98.51,55391.351943076086,51.6941,51.7098,51.5892,51.6678,55391.3519
2005-10-11 14:55:00,98.5,98.57,98.29,98.31,41269.84126984127,51.6626,51.6993,51.5524,51.5629,41269.8413
2005-10-11 15:00:00,98.27,98.5,98.15,98.4,63382.594417077176,51.542,51.6626,51.479,51.6101,63382.5944
2005-10-11 15:05:00,98.4,98.59,98.4,98.59,33278.598795840175,51.6101,51.7098,51.6101,51.7098,33278.5988
2005-10-11 15:10:00,98.59,98.79,98.54,98.73,85714.28571428572,51.7098,51.8147,51.6836,51.7832,85714.2857
2005-10-11 15:15:00,98.73,98.89,98.58,98.74,163437.32895457034,51.7832,51.8671,51.7046,51.7885,163437.329
2005-10-11 15:20:00,98.75,98.83,98.2,98.31,91297.20853858785,51.7937,51.8357,51.5052,51.5629,91297.2085
2005-10-11 15:25:00,98.37,98.47,98.27,98.43,76628.35249042146,51.5944,51.6469,51.542,51.6259,76628.3525
2005-10-11 15:30:00,98.43,98.49,98.29,98.34,55829.22824302135,51.6259,51.6573,51.5524,51.5787,55829.2282
2005-10-11 15:35:00,98.36,98.52,98.34,98.43,57690.202517788726,51.5892,51.6731,51.5787,51.6259,57690.2025
2005-10-11 15:40:00,98.42,98.58,98.37,98.54,104652.43568691846,51.6206,51.7046,51.5944,51.6836,104652.4357
2005-10-11 15:45:00,98.54,98.58,98.27,98.29,108483.85331143952,51.6836,51.7046,51.542,51.5524,108483.8533
2005-10-11 15:50:00,98.29,98.34,98.14,98.14,87794.19813902573,51.5524,51.5787,51.4738,51.4738,87794.1981
2005-10-11 15:55:00,98.11,98.31,98.06,98.27,125779.96715927753,51.458,51.5629,51.4318,51.542,125779.9672
2005-10-12 09:30:00,98.2,98.29,97.41,97.74,204050.3557744937,51.5052,51.5524,51.0909,51.264,204050.3558
2005-10-12 09:35:00,97.74,97.74,96.9,96.97,132129.17350848386,51.264,51.264,50.8234,50.8601,132129.1735
2005-10-12 09:40:00,97.09,97.36,96.99,97.13,126765.18883415437,50.9231,51.0647,50.8706,50.944,126765.1888
2005-10-12 09:45:00,97.2,97.95,97.06,97.63,156759.71538040505,50.9808,51.3741,50.9073,51.2063,156759.7154
2005-10-12 09:50:00,97.7,97.93,97.26,97.47,147783.2512315271,51.243,51.3636,51.0122,51.1224,147783.2512
2005-10-12 09:55:00,97.48,97.62,97.2,97.39,110016.42036124796,51.1276,51.201,50.9808,51.0804,110016.4204
2005-10-12 10:00:00,97.38,97.78,97.36,97.47,110563.76573617951,51.0752,51.285,51.0647,51.1224,110563.7657
2005-10-12 10:05:00,97.48,97.5,97.1,97.13,102244.11603721949,51.1276,51.1381,50.9283,50.944,102244.116
2005-10-12 10:10:00,97.11,97.29,96.91,96.98,170114.94252873564,50.9335,51.028,50.8286,50.8654,170114.9425
2005-10-12 10:15:00,97.05,97.11,96.92,97.06,113847.83798576905,50.9021,50.9335,50.8339,50.9073,113847.838
2005-10-12 10:20:00,97.06,97.29,97.02,97.22,106185.00273672688,50.9073,51.028,50.8863,50.9912,106185.0027
2005-10-12 10:25:00,97.23,97.46,97.2,97.46,92063.49206349209,50.9965,51.1171,50.9808,51.1171,92063.4921
2005-10-12 10:30:00,97.47,97.92,97.25,97.85,106732.34811165846,51.1224,51.3584,51.007,51.3217,106732.3481
2005-10-12 10:35:00,97.84,97.97,97.52,97.7,132895.45703338808,51.3164,51.3846,51.1486,51.243,132895.457
2005-10-12 10:40:00,97.7,97.97,97.67,97.69,77285.16694033936,51.243,51.3846,51.2273,51.2378,77285.1669
2005-10-12 10:45:00,97.69,97.84,97.48,97.48,75314.72359058567,51.2378,51.3164,51.1276,51.1276,75314.7236
2005-10-12 10:50:00,97.48,97.52,97.29,97.29,88451.01258894363,51.1276,51.1486,51.028,51.028,88451.0126
2005-10-12 10:55:00,97.15,97.24,96.76,96.83,191899.2884510126,50.9545,51.0017,50.75,50.7867,191899.2885
2005-10-12 11:00:00,96.8,96.99,96.71,96.73,117460.31746031748,50.771,50.8706,50.7237,50.7342,117460.3175
2005-10-12 11:05:00,96.74,96.74,96.25,96.5,183579.63875205256,50.7395,50.7395,50.4825,50.6136,183579.6388
2005-10-12 11:10:00,96.59,96.91,96.37,96.83,147345.37493158184,50.6608,50.8286,50.5454,50.7867,147345.3749
2005-10-12 11:15:00,96.84,96.92,96.25,96.37,113519.43076081008,50.7919,50.8339,50.4825,50.5454,113519.4308
2005-10-12 11:20:00,96.37,97.11,96.37,96.99,97646.4148877942,50.5454,50.9335,50.5454,50.8706,97646.4149
2005-10-12 11:25:00,96.96,97.09,96.63,96.83,57580.73344280241,50.8549,50.9231,50.6818,50.7867,57580.7334
2005-10-12 11:30:00,96.83,97.06,96.67,96.95,41050.90311986864,50.7867,50.9073,50.7028,50.8496,41050.9031
2005-10-12 11:35:00,96.96,96.97,96.37,96.37,53311.43951833608,50.8549,50.8601,50.5454,50.5454,53311.4395
2005-10-12 11:40:00,96.43,96.57,96.13,96.14,98412.69841269842,50.5769,50.6503,50.4195,50.4248,98412.6984
2005-10-12 11:45:00,96.14,96.15,95.84,95.9,175588.39627805146,50.4248,50.43,50.2674,50.2989,175588.3963
2005-10-12 11:50:00,95.85,96.06,95.58,95.65,133004.92610837438,50.2727,50.3828,50.1311,50.1678,133004.9261
2005-10-12 11:55:00,95.62,95.86,95.51,95.67,123918.99288451012,50.1521,50.2779,50.0944,50.1783,123918.9929
2005-10-12 12:00:00,95.59,95.83,95.32,95.6,179529.28297755885,50.1363,50.2622,49.9947,50.1416,179529.283
2005-10-12 12:05:00,95.6,95.92,95.56,95.86,97099.06951286262,50.1416,50.3094,50.1206,50.2779,97099.0695
2005-10-12 12:10:00,95.83,95.89,95.42,95.42,87137.38368910782,50.2622,50.2937,50.0472,50.0472,87137.3837
2005-10-12 12:15:00,95.44,95.96,95.38,95.92,117022.4411603722,50.0576,50.3304,50.0262,50.3094,117022.4412
2005-10-12 12:20:00,95.93,96.08,95.9,95.94,89545.7033388068,50.3146,50.3933,50.2989,50.3199,89545.7033
2005-10-12 12:25:00,95.92,95.98,95.6,95.62,60864.8056923919,50.3094,50.3409,50.1416,50.1521,60864.8057
2005-10-12 12:30:00,95.63,95.73,95.57,95.57,103995.62123700057,50.1573,50.2097,50.1258,50.1258,103995.6212
2005-10-12 12:35:00,95.6,95.92,95.57,95.72,102025.17788724686,50.1416,50.3094,50.1258,50.2045,102025.1779
2005-10-12 12:40:00,95.72,95.91,95.72,95.79,64477.28516694034,50.2045,50.3042,50.2045,50.2412,64477.2852
2005-10-12 12:45:00,95.83,95.84,95.32,95.39,62835.2490421456,50.2622,50.2674,49.9947,50.0314,62835.249
2005-10-12 12:50:00,95.38,95.57,95.32,95.42,62506.84181718665,50.0262,50.1258,49.9947,50.0472,62506.8418
2005-10-12 12:55:00,95.46,95.59,95.05,95.11,84619.59496442255,50.0681,50.1363,49.8531,49.8846,84619.595
2005-10-12 13:00:00,95.11,95.55,95.1,95.55,78927.2030651341,49.8846,50.1153,49.8793,50.1153,78927.2031
2005-10-12 13:05:00,95.55,96.08,95.51,95.98,106513.40996168584,50.1153,50.3933,50.0944,50.3409,106513.41
2005-10-12 13:10:00,96.01,96.01,95.7,95.82,104105.09031198687,50.3566,50.3566,50.194,50.257,104105.0903
2005-10-12 13:15:00,95.76,95.91,95.69,95.9,63492.06349206349,50.2255,50.3042,50.1888,50.2989,63492.0635
2005-10-12 13:20:00,95.91,96.0,95.84,95.91,153694.58128078817,50.3042,50.3514,50.2674,50.3042,153694.5813
2005-10-12 13:25:00,95.87,95.87,95.46,95.46,72796.93486590039,50.2832,50.2832,50.0681,50.0681,72796.9349
2005-10-12 13:30:00,95.46,95.64,95.37,95.52,63054.18719211823,50.0681,50.1625,50.0209,50.0996,63054.1872
2005-10-12 13:35:00,95.46,95.51,95.0,95.02,171428.57142857145,50.0681,50.0944,49.8269,49.8374,171428.5714
2005-10-12 13:40:00,95.02,95.31,94.97,95.07,140777.23043240284,49.8374,49.9895,49.8111,49.8636,140777.2304
2005-10-12 13:45:00,95.05,95.17,94.64,94.78,141105.6376573618,49.8531,49.916,49.638,49.7115,141105.6377
2005-10-12 13:50:00,94.78,94.82,94.55,94.56,124356.8691844554,49.7115,49.7325,49.5908,49.5961,124356.8692
2005-10-12 13:55:00,94.56,95.31,94.55,94.98,117569.78653530378,49.5961,49.9895,49.5908,49.8164,117569.7865
2005-10-12 14:00:00,95.0,95.03,94.64,94.98,71702.24411603723,49.8269,49.8426,49.638,49.8164,71702.2441
2005-10-12 14:05:00,94.93,95.03,94.78,94.82,64696.223316912976,49.7902,49.8426,49.7115,49.7325,64696.2233
2005-10-12 14:10:00,94.83,95.0,94.83,94.99,35249.04214559387,49.7377,49.8269,49.7377,49.8216,35249.0421
2005-10-12 14:15:00,94.97,94.99,94.63,94.72,37000.54734537494,49.8111,49.8216,49.6328,49.68,37000.5473
2005-10-12 14:20:00,94.72,94.89,94.32,94.49,132785.98795840176,49.68,49.7692,49.4702,49.5594,132785.988
2005-10-12 14:25:00,94.47,94.55,94.19,94.54,116475.09578544062,49.5489,49.5908,49.402,49.5856,116475.0958
2005-10-12 14:30:00,94.55,94.64,94.18,94.18,100273.6726874658,49.5908,49.638,49.3968,49.3968,100273.6727
2005-10-12 14:35:00,94.18,94.46,94.04,94.3,200985.22167487687,49.3968,49.5436,49.3234,49.4597,200985.2217
2005-10-12 14:40:00,94.3,94.61,94.14,94.58,103886.15216201424,49.4597,49.6223,49.3758,49.6066,103886.1522
2005-10-12 14:45:00,94.6,94.73,94.48,94.67,101258.89436234265,49.6171,49.6853,49.5541,49.6538,101258.8944
2005-10-12 14:50:00,94.64,94.67,94.45,94.46,51450.465243568695,49.638,49.6538,49.5384,49.5436,51450.4652
2005-10-12 14:55:00,94.46,94.47,94.23,94.27,156321.8390804598,49.5436,49.5489,49.423,49.444,156321.8391
2005-10-12 15:00:00,94.36,94.36,94.01,94.22,224958.94909688013,49.4912,49.4912,49.3076,49.4178,224958.9491
2005-10-12 15:05:00,94.26,94.65,94.18,94.54,134318.55500821018,49.4387,49.6433,49.3968,49.5856,134318.555
2005-10-12 15:10:00,94.51,94.58,94.15,94.54,118664.47728516694,49.5699,49.6066,49.381,49.5856,118664.4773
2005-10-12 15:15:00,94.51,94.53,94.15,94.37,90202.51778872468,49.5699,49.5804,49.381,49.4964,90202.5178
2005-10-12 15:20:00,94.33,94.75,94.33,94.65,132129.17350848386,49.4755,49.6957,49.4755,49.6433,132129.1735
2005-10-12 15:25:00,94.64,94.98,94.58,94.98,126546.25068418172,49.638,49.8164,49.6066,49.8164,126546.2507
2005-10-12 15:30:00,94.99,95.03,94.62,94.98,159058.5659551177,49.8216,49.8426,49.6276,49.8164,159058.566
2005-10-12 15:35:00,94.97,95.04,94.81,94.91,91406.67761357415,49.8111,49.8478,49.7272,49.7797,91406.6776
2005-10-12 15:40:00,94.97,95.02,94.82,95.01,130487.13738368911,49.8111,49.8374,49.7325,49.8321,130487.1374
2005-10-12 15:45:00,95.03,95.11,94.92,95.09,179200.8757525999,49.8426,49.8846,49.7849,49.8741,179200.8758
2005-10-12 15:50:00,95.06,95.23,94.82,94.91,141652.98303229338,49.8583,49.9475,49.7325,49.7797,141652.983
2005-10-12 15:55:00,94.91,95.01,94.78,94.89,172523.2621784346,49.7797,49.8321,49.7115,49.7692,172523.2622
2005-10-13 09:30:00,93.68,94.04,93.39,93.88,161466.88560481663,49.1345,49.3234,48.9824,49.2394,161466.8856
2005-10-13 09:35:00,93.87,93.87,93.18,93.54,102134.64696223318,49.2342,49.2342,48.8723,49.0611,102134.647
2005-10-13 09:40:00,93.54,93.9,93.05,93.23,225068.41817186645,49.0611,49.2499,48.8041,48.8985,225068.4182
2005-10-13 09:45:00,93.24,93.24,91.4,91.55,332238.6425834702,48.9038,48.9038,47.9387,48.0174,332238.6426
2005-10-13 09:50:00,91.42,92.08,91.17,91.51,475752.5998905309,47.9492,48.2953,47.8181,47.9964,475752.5999
2005-10-13 09:55:00,91.56,91.81,91.18,91.71,352818.82868089766,48.0226,48.1537,47.8233,48.1013,352818.8287
2005-10-13 10:00:00,91.7,92.26,91.7,92.25,255719.75916803503,48.096,48.3898,48.096,48.3845,255719.7592
2005-10-13 10:05:00,92.25,92.61,91.72,91.76,301477.8325123153,48.3845,48.5733,48.1065,48.1275,301477.8325
2005-10-13 10:10:00,91.78,92.65,91.53,91.7,186973.1800766284,48.138,48.5943,48.0069,48.096,186973.1801
2005-10-13 10:15:00,91.72,91.73,91.35,91.46,207224.95894909688,48.1065,48.1118,47.9125,47.9702,207224.9589
2005-10-13 10:20:00,91.45,91.59,91.3,91.4,282539.68253968254,47.9649,48.0383,47.8862,47.9387,282539.6825
2005-10-13 10:25:00,91.4,91.53,91.28,91.28,202736.7268746579,47.9387,48.0069,47.8758,47.8758,202736.7269
2005-10-13 10:30:00,91.3,91.93,91.27,91.82,327640.9414340449,47.8862,48.2167,47.8705,48.159,327640.9414
2005-10-13 10:35:00,91.83,92.88,91.74,92.82,349863.1636562671,48.1642,48.7149,48.117,48.6835,349863.1637
2005-10-13 10:40:00,92.89,93.27,92.63,92.7,386973.18007662834,48.7202,48.9195,48.5838,48.6205,386973.1801
2005-10-13 10:45:00,92.7,92.81,92.42,92.62,209304.8713738369,48.6205,48.6782,48.4737,48.5786,209304.8714
2005-10-13 10:50:00,92.61,92.78,92.04,92.78,218609.7427476738,48.5733,48.6625,48.2744,48.6625,218609.7427
2005-10-13 10:55:00,92.84,92.86,92.4,92.53,174384.23645320197,48.694,48.7044,48.4632,48.5314,174384.2365
2005-10-13 11:00:00,92.55,92.72,92.3,92.47,106732.34811165846,48.5419,48.631,48.4107,48.4999,106732.3481
2005-10-13 11:05:00,92.51,92.51,91.62,91.62,186535.30377668308,48.5209,48.5209,48.0541,48.0541,186535.3038
2005-10-13 11:10:00,91.6,92.72,91.58,92.14,137383.68910782706,48.0436,48.631,48.0331,48.3268,137383.6891
2005-10-13 11:15:00,92.15,92.41,92.01,92.17,113191.02353585113,48.3321,48.4684,48.2586,48.3425,113191.0235
2005-10-13 11:20:00,92.25,92.25,91.59,91.63,121401.20415982486,48.3845,48.3845,48.0383,48.0593,121401.2042
2005-10-13 11:25:00,91.62,91.72,91.41,91.44,115927.75041050903,48.0541,48.1065,47.9439,47.9597,115927.7504
2005-10-13 11:30:00,91.44,91.45,90.71,90.71,277613.5741652983,47.9597,47.9649,47.5768,47.5768,277613.5742
2005-10-13 11:35:00,90.78,90.89,89.99,90.45,424958.94909688015,47.6135,47.6712,47.1992,47.4404,424958.9491
2005-10-13 11:40:00,90.41,90.66,90.38,90.52,283634.3732895457,47.4194,47.5506,47.4037,47.4771,283634.3733
2005-10-13 11:45:00,90.48,90.88,90.38,90.38,161247.94745484402,47.4562,47.666,47.4037,47.4037,161247.9475
2005-10-13 11:50:00,90.4,90.45,89.74,89.91,192556.1029009305,47.4142,47.4404,47.068,47.1572,192556.1029
2005-10-13 11:55:00,89.92,90.18,89.71,89.98,231198.68637110016,47.1624,47.2988,47.0523,47.1939,231198.6864
2005-10-13 12:00:00,89.97,90.45,89.8,89.82,236781.6091954023,47.1887,47.4404,47.0995,47.11,236781.6092
2005-10-13 12:05:00,89.82,90.09,89.71,89.78,182594.4170771757,47.11,47.2516,47.0523,47.089,182594.4171
2005-10-13 12:10:00,89.71,90.76,89.71,90.45,164969.89600437877,47.0523,47.603,47.0523,47.4404,164969.896
2005-10-13 12:15:00,90.45,90.5,89.89,90.34,129611.38478379858,47.4404,47.4666,47.1467,47.3827,129611.3848
2005-10-13 12:20:00,90.31,90.38,89.69,89.75,113081.5544608648,47.367,47.4037,47.0418,47.0733,113081.5545
2005-10-13 12:25:00,89.74,89.75,89.37,89.71,258784.8932676519,47.068,47.0733,46.874,47.0523,258784.8933
2005-10-13 12:30:00,89.67,89.75,89.25,89.42,180733.4428024084,47.0313,47.0733,46.811,46.9002,180733.4428
2005-10-13 12:35:00,89.39,90.43,89.33,89.61,146031.74603174604,46.8845,47.4299,46.853,46.9998,146031.746
2005-10-13 12:40:00,89.61,89.98,89.61,89.98,109250.13683634374,46.9998,47.1939,46.9998,47.1939,109250.1368
2005-10-13 12:45:00,89.97,90.48,89.97,90.48,124685.27640941436,47.1887,47.4562,47.1887,47.4562,124685.2764
2005-10-13 12:50:00,90.41,91.02,90.41,90.94,170443.34975369458,47.4194,47.7394,47.4194,47.6974,170443.3498
2005-10-13 12:55:00,90.98,91.11,89.98,90.15,209852.2167487685,47.7184,47.7866,47.1939,47.2831,209852.2167
2005-10-13 13:00:00,90.14,90.68,89.75,89.79,159058.5659551177,47.2778,47.5611,47.0733,47.0943,159058.566
2005-10-13 13:05:00,89.78,90.4,89.61,90.32,110235.3585112206,47.089,47.4142,46.9998,47.3722,110235.3585
2005-10-13 13:10:00,90.32,90.37,89.63,89.76,128954.57033388068,47.3722,47.3985,47.0103,47.0785,128954.5703
2005-10-13 13:15:00,89.73,89.9,89.43,89.57,130487.13738368911,47.0628,47.1519,46.9054,46.9789,130487.1374
2005-10-13 13:20:00,89.61,89.65,89.39,89.54,143404.48823207445,46.9998,47.0208,46.8845,46.9631,143404.4882
2005-10-13 13:25:00,89.55,90.07,89.51,89.73,145922.2769567597,46.9684,47.2411,46.9474,47.0628,145922.277
2005-10-13 13:30:00,89.79,90.07,89.76,89.98,122386.4258347017,47.0943,47.2411,47.0785,47.1939,122386.4258
2005-10-13 13:35:00,90.03,90.3,90.03,90.19,129282.97755883964,47.2201,47.3617,47.2201,47.3041,129282.9776
2005-10-13 13:40:00,90.17,90.33,90.05,90.17,91187.73946360154,47.2936,47.3775,47.2306,47.2936,91187.7395
2005-10-13 13:45:00,90.16,90.16,89.84,89.89,80459.77011494253,47.2883,47.2883,47.1205,47.1467,80459.7701
2005-10-13 13:50:00,89.89,90.39,89.84,90.33,108702.79146141215,47.1467,47.409,47.1205,47.3775,108702.7915
2005-10-13 13:55:00,90.33,90.41,90.03,90.14,83634.3732895457,47.3775,47.4194,47.2201,47.2778,83634.3733
2005-10-13 14:00:00,90.14,90.64,89.98,90.61,136070.06020799125,47.2778,47.5401,47.1939,47.5243,136070.0602
2005-10-13 14:05:00,90.61,90.66,90.18,90.28,173727.42200328407,47.5243,47.5506,47.2988,47.3513,173727.422
2005-10-13 14:10:00,90.31,90.7,90.22,90.62,154132.45758073346,47.367,47.5715,47.3198,47.5296,154132.4576
2005-10-13 14:15:00,90.6,90.69,90.49,90.68,74548.44006568145,47.5191,47.5663,47.4614,47.5611,74548.4401
2005-10-13 14:20:00,90.68,91.34,90.66,91.23,159496.44225506295,47.5611,47.9072,47.5506,47.8495,159496.4423
2005-10-13 14:25:00,91.26,91.3,90.98,90.98,176792.55610290094,47.8653,47.8862,47.7184,47.7184,176792.5561
2005-10-13 14:30:00,90.98,91.3,90.79,91.24,142966.6119321292,47.7184,47.8862,47.6187,47.8548,142966.6119
2005-10-13 14:35:00,91.3,91.67,91.16,91.58,184126.9841269841,47.8862,48.0803,47.8128,48.0331,184126.9841
2005-10-13 14:40:00,91.58,91.69,90.91,90.92,171209.6332785988,48.0331,48.0908,47.6817,47.6869,171209.6333
2005-10-13 14:45:00,90.92,91.65,90.91,91.6,125451.55993431856,47.6869,48.0698,47.6817,48.0436,125451.5599
2005-10-13 14:50:00,91.6,91.97,91.57,91.97,208210.1806239737,48.0436,48.2377,48.0279,48.2377,208210.1806
2005-10-13 14:55:00,91.99,92.03,91.4,91.62,163875.2052545156,48.2481,48.2691,47.9387,48.0541,163875.2053
2005-10-13 15:00:00,91.67,92.01,91.58,91.58,162780.51450465244,48.0803,48.2586,48.0331,48.0331,162780.5145
2005-10-13 15:05:00,91.58,92.1,91.56,91.96,100164.20361247948,48.0331,48.3058,48.0226,48.2324,100164.2036
2005-10-13 15:10:00,91.93,91.94,91.67,91.88,139682.53968253967,48.2167,48.2219,48.0803,48.1904,139682.5397
2005-10-13 15:15:00,91.9,91.99,91.44,91.64,208757.52599890533,48.2009,48.2481,47.9597,48.0646,208757.526
2005-10-13 15:20:00,91.61,91.65,91.26,91.44,178434.59222769568,48.0488,48.0698,47.8653,47.9597,178434.5922
2005-10-13 15:25:00,91.48,91.83,91.21,91.73,93596.0591133005,47.9806,48.1642,47.839,48.1118,93596.0591
2005-10-13 15:30:00,91.73,91.9,91.51,91.67,96661.19321291737,48.1118,48.2009,47.9964,48.0803,96661.1932
2005-10-13 15:35:00,91.66,91.72,91.39,91.51,51669.403393541324,48.0751,48.1065,47.9334,47.9964,51669.4034
2005-10-13 15:40:00,91.56,91.62,91.26,91.46,158182.81335522715,48.0226,48.0541,47.8653,47.9702,158182.8134
2005-10-13 15:45:00,91.47,91.67,91.38,91.67,130596.60645867544,47.9754,48.0803,47.9282,48.0803,130596.6065
2005-10-13 15:50:00,91.67,91.71,91.4,91.68,202955.6650246305,48.0803,48.1013,47.9387,48.0855,202955.665
2005-10-13 15:55:00,91.66,91.67,91.47,91.53,236234.26382047072,48.0751,48.0803,47.9754,48.0069,236234.2638
2005-10-14 09:30:00,89.98,91.21,89.98,91.06,353366.17405582924,47.1939,47.839,47.1939,47.7604,353366.1741
2005-10-14 09:35:00,91.05,91.54,90.87,91.37,230213.46469622327,47.7551,48.0121,47.6607,47.923,230213.4647
2005-10-14 09:40:00,91.37,93.26,91.33,92.86,464477.2851669404,47.923,48.9142,47.902,48.7044,464477.2852
2005-10-14 09:45:00,92.86,92.91,91.69,92.08,274876.8472906404,48.7044,48.7307,48.0908,48.2953,274876.8473
2005-10-14 09:50:00,91.99,92.69,91.36,91.62,232402.84619594965,48.2481,48.6153,47.9177,48.0541,232402.8462
2005-10-14 09:55:00,91.68,91.81,91.08,91.65,199014.7783251232,48.0855,48.1537,47.7709,48.0698,199014.7783
2005-10-14 10:00:00,91.63,91.63,90.9,91.35,207224.95894909688,48.0593,48.0593,47.6764,47.9125,207224.9589
2005-10-14 10:05:00,91.28,91.37,90.48,90.55,178325.12315270936,47.8758,47.923,47.4562,47.4929,178325.1232
2005-10-14 10:10:00,90.53,90.98,90.16,90.87,263929.9397920088,47.4824,47.7184,47.2883,47.6607,263929.9398
2005-10-14 10:15:00,90.87,91.12,90.07,90.1,201860.9742747674,47.6607,47.7918,47.2411,47.2568,201860.9743
2005-10-14 10:20:00,90.09,90.27,89.61,89.63,335194.3076081007,47.2516,47.346,46.9998,47.0103,335194.3076
2005-10-14 10:25:00,89.6,89.99,89.39,89.69,428352.490421456,46.9946,47.1992,46.8845,47.0418,428352.4904
2005-10-14 10:30:00,89.68,89.78,88.84,88.92,371209.6332785988,47.0366,47.089,46.596,46.6379,371209.6333
2005-10-14 10:35:00,88.89,89.29,88.15,88.33,404816.63929939794,46.6222,46.832,46.2341,46.3285,404816.6393
2005-10-14 10:40:00,88.28,88.38,87.47,88.25,672906.4039408867,46.3023,46.3547,45.8774,46.2865,672906.4039
2005-10-14 10:45:00,88.27,88.94,88.11,88.79,379200.8757525999,46.297,46.6484,46.2131,46.5698,379200.8758
2005-10-14 10:50:00,88.94,88.97,88.32,88.81,263273.12534209085,46.6484,46.6642,46.3233,46.5803,263273.1253
2005-10-14 10:55:00,88.81,89.61,88.79,89.49,287794.1981390257,46.5803,46.9998,46.5698,46.9369,287794.1981
2005-10-14 11:00:00,89.49,89.92,89.43,89.68,312862.61631089216,46.9369,47.1624,46.9054,47.0366,312862.6163
2005-10-14 11:05:00,89.67,89.69,89.2,89.29,191023.53585112203,47.0313,47.0418,46.7848,46.832,191023.5359
2005-10-14 11:10:00,89.26,89.27,88.7,89.25,255719.75916803503,46.8163,46.8215,46.5226,46.811,255719.7592
2005-10-14 11:15:00,89.16,89.8,89.16,89.63,233278.5987958402,46.7638,47.0995,46.7638,47.0103,233278.5988
2005-10-14 11:20:00,89.7,89.89,89.18,89.2,167487.68472906406,47.0471,47.1467,46.7743,46.7848,167487.6847
2005-10-14 11:25:00,89.18,89.43,88.94,89.34,122495.89490968802,46.7743,46.9054,46.6484,46.8582,122495.8949
2005-10-14 11:30:00,89.3,89.64,88.84,88.84,158730.15873015873,46.8373,47.0156,46.596,46.596,158730.1587
2005-10-14 11:35:00,88.88,89.19,88.73,89.14,123152.70935960591,46.617,46.7796,46.5383,46.7533,123152.7094
2005-10-14 11:40:00,89.14,89.29,88.62,88.68,157963.87520525453,46.7533,46.832,46.4806,46.5121,157963.8752
2005-10-14 11:45:00,88.7,88.84,88.52,88.78,327531.47235905856,46.5226,46.596,46.4281,46.5645,327531.4724
2005-10-14 11:50:00,88.79,89.25,88.74,89.04,154679.80295566504,46.5698,46.811,46.5435,46.7009,154679.803
2005-10-14 11:55:00,89.04,89.39,88.96,89.34,194088.66995073893,46.7009,46.8845,46.6589,46.8582,194088.67
2005-10-14 12:00:00,89.39,89.97,89.36,89.92,229228.24302134648,46.8845,47.1887,46.8687,47.1624,229228.243
2005-10-14 12:05:00,89.82,90.89,89.8,90.79,297646.41488779424,47.11,47.6712,47.0995,47.6187,297646.4149
2005-10-14 12:10:00,90.76,90.89,90.07,90.21,366830.8702791462,47.603,47.6712,47.2411,47.3145,366830.8703
2005-10-14 12:15:00,90.21,90.39,90.0,90.39,166830.87027914615,47.3145,47.409,47.2044,47.409,166830.8703
2005-10-14 12:20:00,90.35,90.87,90.35,90.7,202189.38149972635,47.388,47.6607,47.388,47.5715,202189.3815
2005-10-14 12:25:00,90.7,91.89,90.7,91.3,336288.99835796386,47.5715,48.1957,47.5715,47.8862,336288.9984
2005-10-14 12:30:00,91.44,91.49,90.82,90.92,216748.7684729064,47.9597,47.9859,47.6345,47.6869,216748.7685
2005-10-14 12:35:00,90.91,91.4,90.88,91.02,159605.91133004928,47.6817,47.9387,47.666,47.7394,159605.9113
2005-10-14 12:40:00,91.0,91.3,90.77,90.77,135303.77668308702,47.7289,47.8862,47.6083,47.6083,135303.7767
2005-10-14 12:45:00,90.75,90.98,90.58,90.89,114176.24521072795,47.5978,47.7184,47.5086,47.6712,114176.2452
2005-10-14 12:50:00,90.87,90.98,90.62,90.77,145155.99343185552,47.6607,47.7184,47.5296,47.6083,145155.9934
2005-10-14 12:55:00,90.85,91.07,90.5,90.57,84948.0021893815,47.6502,47.7656,47.4666,47.5034,84948.0022
2005-10-14 13:00:00,90.62,90.87,90.54,90.77,56376.57361795293,47.5296,47.6607,47.4876,47.6083,56376.5736
2005-10-14 13:05:00,90.78,90.84,90.02,90.18,99835.79638752052,47.6135,47.645,47.2149,47.2988,99835.7964
2005-10-14 13:10:00,90.16,90.8,89.93,90.28,111111.11111111112,47.2883,47.624,47.1677,47.3513,111111.1111
2005-10-14 13:15:00,90.33,90.43,90.16,90.3,95566.5024630542,47.3775,47.4299,47.2883,47.3617,95566.5025
2005-10-14 13:20:00,90.26,90.37,90.18,90.35,73344.28024083197,47.3408,47.3985,47.2988,47.388,73344.2802
2005-10-14 13:25:00,90.4,90.71,90.33,90.66,93158.18281335523,47.4142,47.5768,47.3775,47.5506,93158.1828
2005-10-14 13:30:00,90.66,90.76,90.53,90.7,58018.60974274768,47.5506,47.603,47.4824,47.5715,58018.6097
2005-10-14 13:35:00,90.71,91.12,90.66,90.93,97427.47673782158,47.5768,47.7918,47.5506,47.6922,97427.4767
2005-10-14 13:40:00,90.94,91.0,90.74,90.85,53749.315818281335,47.6974,47.7289,47.5925,47.6502,53749.3158
2005-10-14 13:45:00,90.73,90.98,90.72,90.85,74657.90914066776,47.5873,47.7184,47.582,47.6502,74657.9091
2005-10-14 13:50:00,90.78,91.06,90.63,91.06,73891.62561576355,47.6135,47.7604,47.5348,47.7604,73891.6256
2005-10-14 13:55:00,91.08,91.74,91.0,91.73,209852.2167487685,47.7709,48.117,47.7289,48.1118,209852.2167
2005-10-14 14:00:00,91.66,91.93,91.44,91.65,172304.32402846197,48.0751,48.2167,47.9597,48.0698,172304.324
2005-10-14 14:05:00,91.65,91.85,91.26,91.33,153366.17405582924,48.0698,48.1747,47.8653,47.902,153366.1741
2005-10-14 14:10:00,91.27,91.66,91.17,91.58,136945.81280788177,47.8705,48.0751,47.8181,48.0331,136945.8128
2005-10-14 14:15:00,91.59,91.67,91.33,91.51,80021.89381499727,48.0383,48.0803,47.902,47.9964,80021.8938
2005-10-14 14:20:00,91.51,91.98,91.51,91.83,116146.68856048166,47.9964,48.2429,47.9964,48.1642,116146.6886
2005-10-14 14:25:00,91.83,92.13,91.75,92.08,166392.9939792009,48.1642,48.3216,48.1223,48.2953,166392.994
2005-10-14 14:30:00,92.08,92.23,92.02,92.2,157635.46798029557,48.2953,48.374,48.2639,48.3583,157635.468
2005-10-14 14:35:00,92.21,92.35,92.07,92.27,199562.1237000548,48.3635,48.437,48.2901,48.395,199562.1237
2005-10-14 14:40:00,92.27,92.31,92.01,92.15,163984.67432950193,48.395,48.416,48.2586,48.3321,163984.6743
2005-10-14 14:45:00,92.17,92.46,92.17,92.31,130268.19923371648,48.3425,48.4947,48.3425,48.416,130268.1992
2005-10-14 14:50:00,92.28,92.47,92.26,92.31,114833.05966064589,48.4002,48.4999,48.3898,48.416,114833.0597
2005-10-14 14:55:00,92.33,92.42,92.18,92.3,146141.21510673236,48.4265,48.4737,48.3478,48.4107,146141.2151
2005-10-14 15:00:00,92.26,92.38,92.22,92.32,160153.25670498086,48.3898,48.4527,48.3688,48.4212,160153.2567
2005-10-14 15:05:00,92.32,92.54,92.22,92.25,144718.11713191023,48.4212,48.5366,48.3688,48.3845,144718.1171
2005-10-14 15:10:00,92.25,92.26,91.97,92.26,176683.08702791462,48.3845,48.3898,48.2377,48.3898,176683.087
2005-10-14 15:15:00,92.31,92.52,92.17,92.26,133333.33333333334,48.416,48.5261,48.3425,48.3898,133333.3333
2005-10-14 15:20:00,92.25,92.52,92.14,92.38,109140.6677613574,48.3845,48.5261,48.3268,48.4527,109140.6678
2005-10-14 15:25:00,92.41,92.68,92.39,92.54,183579.63875205256,48.4684,48.61,48.4579,48.5366,183579.6388
2005-10-14 15:30:00,92.54,92.89,92.5,92.62,155336.61740558292,48.5366,48.7202,48.5156,48.5786,155336.6174
2005-10-14 15:35:00,92.62,92.95,92.61,92.83,184455.39135194308,48.5786,48.7517,48.5733,48.6887,184455.3914
2005-10-14 15:40:00,92.83,92.83,92.49,92.64,169239.1899288451,48.6887,48.6887,48.5104,48.5891,169239.1899
2005-10-14 15:45:00,92.64,92.69,92.33,92.41,114176.24521072795,48.5891,48.6153,48.4265,48.4684,114176.2452
2005-10-14 15:50:00,92.42,92.65,92.35,92.49,147126.4367816092,48.4737,48.5943,48.437,48.5104,147126.4368
2005-10-14 15:55:00,92.45,92.58,92.4,92.5,251559.93431855505,48.4894,48.5576,48.4632,48.5156,251559.9343
2005-10-17 09:30:00,95.46,95.92,94.81,95.25,581828.1335522715,50.0681,50.3094,49.7272,49.958,581828.1336
2005-10-17 09:35:00,95.35,95.37,94.34,94.77,209633.27859879585,50.0104,50.0209,49.4807,49.7062,209633.2786
2005-10-17 09:40:00,94.77,95.19,94.09,94.19,186644.7728516694,49.7062,49.9265,49.3496,49.402,186644.7729
2005-10-17 09:45:00,94.16,94.53,94.0,94.09,239737.27422003285,49.3863,49.5804,49.3024,49.3496,239737.2742
2005-10-17 09:50:00,94.04,94.41,93.82,93.97,239846.7432950192,49.3234,49.5174,49.208,49.2866,239846.7433
2005-10-17 09:55:00,93.97,94.45,93.85,94.27,165298.30322933773,49.2866,49.5384,49.2237,49.444,165298.3032
2005-10-17 10:00:00,94.26,94.91,94.15,94.56,194745.48440065683,49.4387,49.7797,49.381,49.5961,194745.4844
2005-10-17 10:05:00,94.63,94.89,94.55,94.86,123371.64750957854,49.6328,49.7692,49.5908,49.7534,123371.6475
2005-10-17 10:10:00,94.9,94.9,94.19,94.36,91516.14668856048,49.7744,49.7744,49.402,49.4912,91516.1467
2005-10-17 10:15:00,94.36,94.54,93.95,94.0,166502.4630541872,49.4912,49.5856,49.2761,49.3024,166502.4631
2005-10-17 10:20:00,94.05,94.63,94.0,94.24,137821.56540777232,49.3286,49.6328,49.3024,49.4283,137821.5654
2005-10-17 10:25:00,94.24,94.31,93.91,93.96,115818.28133552273,49.4283,49.465,49.2552,49.2814,115818.2813
2005-10-17 10:30:00,93.9,94.38,93.86,94.27,97318.00766283524,49.2499,49.5017,49.2289,49.444,97318.0077
2005-10-17 10:35:00,94.27,94.64,94.25,94.57,90311.986863711,49.444,49.638,49.4335,49.6013,90311.9869
2005-10-17 10:40:00,94.55,94.55,94.13,94.15,103229.33771209634,49.5908,49.5908,49.3706,49.381,103229.3377
2005-10-17 10:45:00,94.15,94.36,94.02,94.32,119978.10618500276,49.381,49.4912,49.3129,49.4702,119978.1062
2005-10-17 10:50:00,94.36,94.36,93.6,93.66,168472.9064039409,49.4912,49.4912,49.0926,49.124,168472.9064
2005-10-17 10:55:00,93.65,94.09,93.62,94.04,106622.87903667217,49.1188,49.3496,49.1031,49.3234,106622.879
2005-10-17 11:00:00,94.04,94.07,93.68,93.85,98193.7602627258,49.3234,49.3391,49.1345,49.2237,98193.7603
2005-10-17 11:05:00,93.91,94.21,93.91,94.14,93924.46633825944,49.2552,49.4125,49.2552,49.3758,93924.4663
2005-10-17 11:10:00,94.09,94.43,94.03,94.36,119649.6989600438,49.3496,49.5279,49.3181,49.4912,119649.699
2005-10-17 11:15:00,94.33,94.48,94.09,94.25,92172.96113847838,49.4755,49.5541,49.3496,49.4335,92172.9611
2005-10-17 11:20:00,94.25,94.44,93.91,94.2,84072.24958949097,49.4335,49.5331,49.2552,49.4073,84072.2496
2005-10-17 11:25:00,94.25,94.48,94.04,94.06,93048.71373836893,49.4335,49.5541,49.3234,49.3338,93048.7137
2005-10-17 11:30:00,94.09,95.08,93.82,94.04,70935.96059113301,49.3496,49.8688,49.208,49.3234,70935.9606
2005-10-17 11:35:00,94.04,94.04,93.87,93.98,55172.41379310345,49.3234,49.3234,49.2342,49.2919,55172.4138
2005-10-17 11:40:00,94.03,94.24,94.03,94.04,53858.78489326766,49.3181,49.4283,49.3181,49.3234,53858.7849
2005-10-17 11:45:00,94.05,94.42,94.02,94.35,45648.60426929392,49.3286,49.5227,49.3129,49.4859,45648.6043
2005-10-17 11:50:00,94.37,94.49,94.27,94.33,90859.3322386426,49.4964,49.5594,49.444,49.4755,90859.3322
2005-10-17 11:55:00,94.34,94.68,94.34,94.65,129720.8538587849,49.4807,49.659,49.4807,49.6433,129720.8539
2005-10-17 12:00:00,94.64,94.68,94.57,94.63,69622.33169129721,49.638,49.659,49.6013,49.6328,69622.3317
2005-10-17 12:05:00,94.63,94.65,94.28,94.44,68965.51724137932,49.6328,49.6433,49.4492,49.5331,68965.5172
2005-10-17 12:10:00,94.46,94.47,94.3,94.37,40722.49589490969,49.5436,49.5489,49.4597,49.4964,40722.4959
2005-10-17 12:15:00,94.37,94.59,94.22,94.54,69293.92446633826,49.4964,49.6118,49.4178,49.5856,69293.9245
2005-10-17 12:20:00,94.53,94.72,94.46,94.72,64258.34701696771,49.5804,49.68,49.5436,49.68,64258.347
2005-10-17 12:25:00,94.72,94.78,94.59,94.68,53311.43951833608,49.68,49.7115,49.6118,49.659,53311.4395
2005-10-17 12:30:00,94.68,94.98,94.65,94.81,88341.54351395731,49.659,49.8164,49.6433,49.7272,88341.5435
2005-10-17 12:35:00,94.81,94.84,94.67,94.7,118664.47728516694,49.7272,49.7429,49.6538,49.6695,118664.4773
2005-10-17 12:40:00,94.72,94.73,94.59,94.63,70279.14614121511,49.68,49.6853,49.6118,49.6328,70279.1461
2005-10-17 12:45:00,94.62,94.8,94.55,94.69,116256.157635468,49.6276,49.722,49.5908,49.6643,116256.1576
2005-10-17 12:50:00,94.66,94.66,94.47,94.55,54625.06841817187,49.6485,49.6485,49.5489,49.5908,54625.0684
2005-10-17 12:55:00,94.55,94.64,94.54,94.57,42583.47016967706,49.5908,49.638,49.5856,49.6013,42583.4702
2005-10-17 13:00:00,94.57,94.65,94.47,94.6,82649.15161466887,49.6013,49.6433,49.5489,49.6171,82649.1516
2005-10-17 13:05:00,94.56,94.58,94.47,94.53,49480.021893815,49.5961,49.6066,49.5489,49.5804,49480.0219
2005-10-17 13:10:00,94.51,94.55,94.42,94.52,37328.95457033388,49.5699,49.5908,49.5227,49.5751,37328.9546
2005-10-17 13:15:00,94.52,94.78,94.52,94.73,55500.8210180624,49.5751,49.7115,49.5751,49.6853,55500.821
2005-10-17 13:20:00,94.72,94.8,94.64,94.8,76081.00711548988,49.68,49.722,49.638,49.722,76081.0071
2005-10-17 13:25:00,94.82,94.99,94.8,94.97,85823.75478927203,49.7325,49.8216,49.722,49.8111,85823.7548
2005-10-17 13:30:00,94.92,94.96,93.68,94.82,41926.65571975917,49.7849,49.8059,49.1345,49.7325,41926.6557
2005-10-17 13:35:00,94.78,94.94,94.7,94.89,47837.985769020255,49.7115,49.7954,49.6695,49.7692,47837.9858
2005-10-17 13:40:00,94.91,94.99,94.82,94.93,45320.19704433498,49.7797,49.8216,49.7325,49.7902,45320.197
2005-10-17 13:45:00,94.93,95.32,94.91,95.32,124904.21455938698,49.7902,49.9947,49.7797,49.9947,124904.2146
2005-10-17 13:50:00,95.31,95.42,95.27,95.38,86371.10016420361,49.9895,50.0472,49.9685,50.0262,86371.1002
2005-10-17 13:55:00,95.38,95.5,95.28,95.28,102244.11603721949,50.0262,50.0891,49.9737,49.9737,102244.116
2005-10-17 14:00:00,95.28,95.33,93.9,95.3,79584.01751505201,49.9737,49.9999,49.2499,49.9842,79584.0175
2005-10-17 14:05:00,95.26,95.31,95.1,95.14,66447.72851669404,49.9632,49.9895,49.8793,49.9003,66447.7285
2005-10-17 14:10:00,95.18,95.48,95.14,95.48,80240.8319649699,49.9213,50.0786,49.9003,50.0786,80240.832
2005-10-17 14:15:00,95.5,95.52,95.3,95.36,46195.94964422551,50.0891,50.0996,49.9842,50.0157,46195.9496
2005-10-17 14:20:00,95.35,95.46,95.25,95.34,75752.59989053092,50.0104,50.0681,49.958,50.0052,75752.5999
2005-10-17 14:25:00,95.34,95.44,95.29,95.36,52107.27969348659,50.0052,50.0576,49.979,50.0157,52107.2797
2005-10-17 14:30:00,95.35,95.5,95.32,95.37,58347.01696770662,50.0104,50.0891,49.9947,50.0209,58347.017
2005-10-17 14:35:00,95.39,95.5,95.34,95.43,68308.70279146142,50.0314,50.0891,50.0052,50.0524,68308.7028
2005-10-17 14:40:00,95.43,95.46,95.19,95.31,93048.71373836893,50.0524,50.0681,49.9265,49.9895,93048.7137
2005-10-17 14:45:00,95.31,95.33,95.05,95.13,73891.62561576355,49.9895,49.9999,49.8531,49.895,73891.6256
2005-10-17 14:50:00,95.13,95.19,94.82,94.87,82758.62068965517,49.895,49.9265,49.7325,49.7587,82758.6207
2005-10-17 14:55:00,94.87,95.11,94.87,95.05,104324.0284619595,49.7587,49.8846,49.7587,49.8531,104324.0285
2005-10-17 15:00:00,95.05,95.1,94.96,95.08,93924.46633825944,49.8531,49.8793,49.8059,49.8688,93924.4663
2005-10-17 15:05:00,95.08,95.08,94.89,95.05,43240.28461959497,49.8688,49.8688,49.7692,49.8531,43240.2846
2005-10-17 15:10:00,95.05,95.1,94.93,95.06,46414.88779419814,49.8531,49.8793,49.7902,49.8583,46414.8878
2005-10-17 15:15:00,95.05,95.22,95.05,95.18,62068.96551724138,49.8531,49.9423,49.8531,49.9213,62068.9655
2005-10-17 15:20:00,95.15,95.25,95.1,95.23,62616.310892172965,49.9055,49.958,49.8793,49.9475,62616.3109
2005-10-17 15:25:00,95.18,95.26,95.1,95.18,47181.17131910235,49.9213,49.9632,49.8793,49.9213,47181.1713
2005-10-17 15:30:00,95.18,95.25,95.15,95.15,42474.00109469075,49.9213,49.958,49.9055,49.9055,42474.0011
2005-10-17 15:35:00,95.14,95.22,95.12,95.14,46195.94964422551,49.9003,49.9423,49.8898,49.9003,46195.9496
2005-10-17 15:40:00,95.15,95.22,95.13,95.2,43459.2227695676,49.9055,49.9423,49.895,49.9318,43459.2228
2005-10-17 15:45:00,95.2,95.2,94.83,94.9,79474.54844006569,49.9318,49.9318,49.7377,49.7744,79474.5484
2005-10-17 15:50:00,94.89,95.0,94.73,94.73,104214.55938697318,49.7692,49.8269,49.6853,49.6853,104214.5594
2005-10-17 15:55:00,94.73,94.74,94.55,94.55,244334.9753694581,49.6853,49.6905,49.5908,49.5908,244334.9754
2005-10-18 09:30:00,94.09,94.09,93.63,93.68,253201.97044334977,49.3496,49.3496,49.1083,49.1345,253201.9704
2005-10-18 09:35:00,93.63,93.67,93.19,93.41,173399.01477832513,49.1083,49.1293,48.8775,48.9929,173399.0148
2005-10-18 09:40:00,93.51,93.82,93.41,93.55,165845.6486042693,49.0454,49.208,48.9929,49.0664,165845.6486
2005-10-18 09:45:00,93.59,93.77,93.44,93.77,173727.42200328407,49.0873,49.1817,49.0087,49.1817,173727.422
2005-10-18 09:50:00,93.77,94.04,93.63,94.0,167925.56102900932,49.1817,49.3234,49.1083,49.3024,167925.561
2005-10-18 09:55:00,93.98,94.85,93.85,94.68,218828.68089764644,49.2919,49.7482,49.2237,49.659,218828.6809
2005-10-18 10:00:00,94.67,94.68,94.14,94.25,156102.90093048714,49.6538,49.659,49.3758,49.4335,156102.9009
2005-10-18 10:05:00,94.27,95.12,94.25,95.0,164860.42692939244,49.444,49.8898,49.4335,49.8269,164860.4269
2005-10-18 10:10:00,95.0,95.07,94.36,94.46,171428.57142857145,49.8269,49.8636,49.4912,49.5436,171428.5714
2005-10-18 10:15:00,94.46,95.08,94.46,94.78,119759.1680350301,49.5436,49.8688,49.5436,49.7115,119759.168
2005-10-18 10:20:00,94.78,94.81,94.39,94.71,126874.65790914067,49.7115,49.7272,49.5069,49.6748,126874.6579
2005-10-18 10:25:00,94.71,94.8,94.47,94.71,67651.88834154351,49.6748,49.722,49.5489,49.6748,67651.8883
2005-10-18 10:30:00,94.73,95.32,94.68,95.17,176464.14887794197,49.6853,49.9947,49.659,49.916,176464.1489
2005-10-18 10:35:00,95.17,95.23,94.64,94.65,151067.3234811166,49.916,49.9475,49.638,49.6433,151067.3235
2005-10-18 10:40:00,94.65,95.08,94.63,94.82,178762.99945265462,49.6433,49.8688,49.6328,49.7325,178762.9995
2005-10-18 10:45:00,94.82,94.82,94.09,94.13,131800.76628352492,49.7325,49.7325,49.3496,49.3706,131800.7663
2005-10-18 10:50:00,94.09,94.23,93.88,94.12,126546.25068418172,49.3496,49.423,49.2394,49.3653,126546.2507
2005-10-18 10:55:00,94.09,94.09,93.42,93.49,152928.29775588398,49.3496,49.3496,48.9982,49.0349,152928.2978
2005-10-18 11:00:00,93.45,93.81,93.33,93.77,165188.8341543514,49.0139,49.2027,48.951,49.1817,165188.8342
2005-10-18 11:05:00,93.67,94.0,93.63,93.77,129282.97755883964,49.1293,49.3024,49.1083,49.1817,129282.9776
2005-10-18 11:10:00,93.73,93.93,93.71,93.72,89545.7033388068,49.1608,49.2657,49.1503,49.1555,89545.7033
2005-10-18 11:15:00,93.73,94.07,93.7,93.91,73125.34209085934,49.1608,49.3391,49.145,49.2552,73125.3421
2005-10-18 11:20:00,93.92,94.19,93.79,94.13,80897.6464148878,49.2604,49.402,49.1922,49.3706,80897.6464
2005-10-18 11:25:00,94.13,94.13,93.77,93.79,65353.03776683087,49.3706,49.3706,49.1817,49.1922,65353.0378
2005-10-18 11:30:00,93.81,93.91,93.5,93.77,95238.09523809524,49.2027,49.2552,49.0401,49.1817,95238.0952
2005-10-18 11:35:00,93.77,93.96,93.69,93.8,69293.92446633826,49.1817,49.2814,49.1398,49.1975,69293.9245
2005-10-18 11:40:00,93.8,93.83,93.6,93.74,81116.58456486043,49.1975,49.2132,49.0926,49.166,81116.5846
2005-10-18 11:45:00,93.72,94.11,93.72,93.92,73125.34209085934,49.1555,49.3601,49.1555,49.2604,73125.3421
2005-10-18 11:50:00,93.96,94.03,93.87,94.03,31746.031746031746,49.2814,49.3181,49.2342,49.3181,31746.0317
2005-10-18 11:55:00,94.04,94.06,93.79,93.93,46305.41871921183,49.3234,49.3338,49.1922,49.2657,46305.4187
2005-10-18 12:00:00,93.93,94.15,93.86,94.0,47728.51669403394,49.2657,49.381,49.2289,49.3024,47728.5167
2005-10-18 12:05:00,94.0,94.19,93.94,94.19,59003.831417624526,49.3024,49.402,49.2709,49.402,59003.8314
2005-10-18 12:10:00,94.19,94.23,93.81,93.82,101258.89436234265,49.402,49.423,49.2027,49.208,101258.8944
2005-10-18 12:15:00,93.81,93.92,93.64,93.73,63711.00164203613,49.2027,49.2604,49.1136,49.1608,63711.0016
2005-10-18 12:20:00,93.72,93.95,93.68,93.86,52873.56321839081,49.1555,49.2761,49.1345,49.2289,52873.5632
2005-10-18 12:25:00,93.8,93.88,93.5,93.54,57033.38806787083,49.1975,49.2394,49.0401,49.0611,57033.3881
2005-10-18 12:30:00,93.51,93.68,93.47,93.65,53639.84674329502,49.0454,49.1345,49.0244,49.1188,53639.8467
2005-10-18 12:35:00,93.69,93.86,93.63,93.69,40503.557744937054,49.1398,49.2289,49.1083,49.1398,40503.5577
2005-10-18 12:40:00,93.73,93.8,93.66,93.73,37657.36179529283,49.1608,49.1975,49.124,49.1608,37657.3618
2005-10-18 12:45:00,93.72,93.74,93.55,93.69,31964.96989600438,49.1555,49.166,49.0664,49.1398,31964.9699
2005-10-18 12:50:00,93.67,93.82,93.65,93.78,23973.727422003285,49.1293,49.208,49.1188,49.187,23973.7274
2005-10-18 12:55:00,93.74,93.76,93.42,93.44,52764.09414340449,49.166,49.1765,48.9982,49.0087,52764.0941
2005-10-18 13:00:00,93.42,94.78,92.72,92.8,299288.451012589,48.9982,49.7115,48.631,48.673,299288.451
2005-10-18 13:05:00,92.93,93.27,92.72,93.0,202408.31964969897,48.7412,48.9195,48.631,48.7779,202408.3196
2005-10-18 13:10:00,93.0,93.07,92.36,92.61,181280.7881773399,48.7779,48.8146,48.4422,48.5733,181280.7882
2005-10-18 13:15:00,92.61,92.9,92.3,92.34,135960.59113300493,48.5733,48.7254,48.4107,48.4317,135960.5911
2005-10-18 13:20:00,92.3,92.4,91.81,92.35,248932.67651888344,48.4107,48.4632,48.1537,48.437,248932.6765
2005-10-18 13:25:00,92.35,92.61,92.12,92.17,137821.56540777232,48.437,48.5733,48.3163,48.3425,137821.5654
2005-10-18 13:30:00,92.17,92.51,91.72,92.32,178325.12315270936,48.3425,48.5209,48.1065,48.4212,178325.1232
2005-10-18 13:35:00,92.32,92.53,91.89,92.48,121510.67323481115,48.4212,48.5314,48.1957,48.5051,121510.6732
2005-10-18 13:40:00,92.45,92.77,92.41,92.6,113300.49261083743,48.4894,48.6572,48.4684,48.5681,113300.4926
2005-10-18 13:45:00,92.68,92.68,91.98,92.07,139354.13245758074,48.61,48.61,48.2429,48.2901,139354.1325
2005-10-18 13:50:00,92.08,92.63,92.05,92.63,128297.7558839628,48.2953,48.5838,48.2796,48.5838,128297.7559
2005-10-18 13:55:00,92.62,92.65,92.08,92.34,102134.64696223318,48.5786,48.5943,48.2953,48.4317,102134.647
2005-10-18 14:00:00,92.35,92.46,92.09,92.18,87246.85276409415,48.437,48.4947,48.3006,48.3478,87246.8528
2005-10-18 14:05:00,92.24,92.4,92.01,92.08,102572.52326217844,48.3793,48.4632,48.2586,48.2953,102572.5233
2005-10-18 14:10:00,92.08,92.26,91.81,91.96,122058.01860974276,48.2953,48.3898,48.1537,48.2324,122058.0186
2005-10-18 14:15:00,91.93,92.08,91.64,91.82,141324.57580733445,48.2167,48.2953,48.0646,48.159,141324.5758
2005-10-18 14:20:00,91.84,91.87,91.53,91.64,110563.76573617951,48.1695,48.1852,48.0069,48.0646,110563.7657
2005-10-18 14:25:00,91.61,91.78,91.44,91.53,104324.0284619595,48.0488,48.138,47.9597,48.0069,104324.0285
2005-10-18 14:30:00,91.53,91.99,91.53,91.97,88341.54351395731,48.0069,48.2481,48.0069,48.2377,88341.5435
2005-10-18 14:35:00,91.99,92.17,91.9,92.14,123700.0547345375,48.2481,48.3425,48.2009,48.3268,123700.0547
2005-10-18 14:40:00,92.15,92.25,91.9,92.05,103667.2140120416,48.3321,48.3845,48.2009,48.2796,103667.214
2005-10-18 14:45:00,92.09,92.29,91.44,92.08,96223.31691297208,48.3006,48.4055,47.9597,48.2953,96223.3169
2005-10-18 14:50:00,92.07,92.22,91.81,91.91,102025.17788724686,48.2901,48.3688,48.1537,48.2062,102025.1779
2005-10-18 14:55:00,91.83,92.09,91.79,91.89,117241.37931034484,48.1642,48.3006,48.1432,48.1957,117241.3793
2005-10-18 15:00:00,91.89,92.24,91.82,92.13,103557.7449370553,48.1957,48.3793,48.159,48.3216,103557.7449
2005-10-18 15:05:00,92.13,92.14,91.72,91.76,86480.56923918994,48.3216,48.3268,48.1065,48.1275,86480.5692
2005-10-18 15:10:00,91.72,92.27,91.35,91.63,117241.37931034484,48.1065,48.395,47.9125,48.0593,117241.3793
2005-10-18 15:15:00,91.62,91.72,91.49,91.55,129173.50848385332,48.0541,48.1065,47.9859,48.0174,129173.5085
2005-10-18 15:20:00,91.54,91.81,91.52,91.81,105637.6573617953,48.0121,48.1537,48.0016,48.1537,105637.6574
2005-10-18 15:25:00,91.75,91.99,91.63,91.73,92610.83743842364,48.1223,48.2481,48.0593,48.1118,92610.8374
2005-10-18 15:30:00,91.77,91.96,91.59,91.72,68965.51724137932,48.1328,48.2324,48.0383,48.1065,68965.5172
2005-10-18 15:35:00,91.72,91.72,91.46,91.55,122495.89490968802,48.1065,48.1065,47.9702,48.0174,122495.8949
2005-10-18 15:40:00,91.55,91.65,91.49,91.57,88998.35796387521,48.0174,48.0698,47.9859,48.0279,88998.358
2005-10-18 15:45:00,91.58,91.61,91.51,91.57,177230.4324028462,48.0331,48.0488,47.9964,48.0279,177230.4324
2005-10-18 15:50:00,91.59,91.59,91.06,91.16,227914.61412151068,48.0383,48.0383,47.7604,47.8128,227914.6141
2005-10-18 15:55:00,91.16,91.24,90.89,91.17,276409.41434044886,47.8128,47.8548,47.6712,47.8181,276409.4143
2005-10-19 09:30:00,91.23,91.58,90.31,90.78,397810.6185002737,47.8495,48.0331,47.367,47.6135,397810.6185
2005-10-19 09:35:00,90.77,90.94,89.52,89.59,242036.1247947455,47.6083,47.6974,46.9526,46.9894,242036.1248
2005-10-19 09:40:00,89.74,90.89,89.21,89.97,389272.030651341,47.068,47.6712,46.79,47.1887,389272.0307
2005-10-19 09:45:00,89.94,90.87,88.54,88.64,338149.97263273125,47.1729,47.6607,46.4386,46.4911,338149.9726
2005-10-19 09:50:00,88.64,89.08,88.34,88.61,338697.31800766283,46.4911,46.7219,46.3337,46.4754,338697.318
2005-10-19 09:55:00,88.61,89.09,88.56,89.02,294690.7498631637,46.4754,46.7271,46.4491,46.6904,294690.7499
2005-10-19 10:00:00,89.06,89.15,88.79,88.84,210290.0930487137,46.7114,46.7586,46.5698,46.596,210290.093
2005-10-19 10:05:00,88.84,89.01,88.34,88.95,310892.1729611385,46.596,46.6852,46.3337,46.6537,310892.173
2005-10-19 10:10:00,88.95,89.61,88.83,89.12,394088.66995073896,46.6537,46.9998,46.5907,46.7428,394088.67
2005-10-19 10:15:00,89.07,89.3,88.71,88.93,247728.51669403395,46.7166,46.8373,46.5278,46.6432,247728.5167
2005-10-19 10:20:00,88.97,89.2,88.7,88.76,245867.54241926657,46.6642,46.7848,46.5226,46.554,245867.5424
2005-10-19 10:25:00,88.75,89.07,88.51,88.93,167816.091954023,46.5488,46.7166,46.4229,46.6432,167816.092
2005-10-19 10:30:00,88.93,88.97,87.38,87.51,543842.3645320197,46.6432,46.6642,45.8302,45.8984,543842.3645
2005-10-19 10:35:00,87.47,87.7,86.33,86.34,749534.7564313082,45.8774,45.9981,45.2795,45.2848,749534.7564
2005-10-19 10:40:00,86.34,86.69,85.69,86.41,570881.2260536399,45.2848,45.4683,44.9438,45.3215,570881.2261
2005-10-19 10:45:00,86.41,86.86,86.19,86.78,576464.148877942,45.3215,45.5575,45.2061,45.5155,576464.1489
2005-10-19 10:50:00,86.8,88.71,86.61,87.01,387411.0563765736,45.526,46.5278,45.4264,45.6362,387411.0564
2005-10-19 10:55:00,87.01,87.5,86.9,87.39,254734.5374931582,45.6362,45.8932,45.5785,45.8355,254734.5375
2005-10-19 11:00:00,87.47,87.81,87.38,87.56,359386.97318007663,45.8774,46.0558,45.8302,45.9246,359386.9732
2005-10-19 11:05:00,87.52,87.59,87.15,87.15,295675.9715380405,45.9037,45.9404,45.7096,45.7096,295675.9715
2005-10-19 11:10:00,87.15,87.16,86.78,86.87,211603.7219485496,45.7096,45.7148,45.5155,45.5627,211603.7219
2005-10-19 11:15:00,86.97,87.15,86.87,86.94,148877.94198139026,45.6152,45.7096,45.5627,45.5994,148877.942
2005-10-19 11:20:00,86.87,87.14,86.78,86.95,188943.62342638205,45.5627,45.7043,45.5155,45.6047,188943.6234
2005-10-19 11:25:00,86.93,87.32,86.85,87.16,150957.85440613027,45.5942,45.7988,45.5522,45.7148,150957.8544
2005-10-19 11:30:00,87.17,87.24,86.97,86.99,85385.87848932677,45.7201,45.7568,45.6152,45.6257,85385.8785
2005-10-19 11:35:00,86.99,87.0,86.65,86.89,164313.08155446086,45.6257,45.6309,45.4473,45.5732,164313.0816
2005-10-19 11:40:00,86.88,87.2,86.8,86.97,123700.0547345375,45.568,45.7358,45.526,45.6152,123700.0547
2005-10-19 11:45:00,86.97,87.34,86.95,87.31,141105.6376573618,45.6152,45.8092,45.6047,45.7935,141105.6377
2005-10-19 11:50:00,87.33,87.7,87.13,87.14,316475.09578544064,45.804,45.9981,45.6991,45.7043,316475.0958
2005-10-19 11:55:00,87.09,87.2,86.87,86.9,133333.33333333334,45.6781,45.7358,45.5627,45.5785,133333.3333
2005-10-19 12:00:00,87.01,87.33,86.97,87.2,149863.1636562671,45.6362,45.804,45.6152,45.7358,149863.1637
2005-10-19 12:05:00,87.22,87.33,87.11,87.24,76081.00711548988,45.7463,45.804,45.6886,45.7568,76081.0071
2005-10-19 12:10:00,87.27,87.33,87.07,87.19,93486.5900383142,45.7725,45.804,45.6676,45.7306,93486.59
2005-10-19 12:15:00,87.18,87.21,86.94,86.97,116584.56486042694,45.7253,45.7411,45.5994,45.6152,116584.5649
2005-10-19 12:20:00,86.95,86.96,86.51,86.69,129282.97755883964,45.6047,45.6099,45.3739,45.4683,129282.9776
2005-10-19 12:25:00,86.75,87.33,86.63,86.92,121182.26600985222,45.4998,45.804,45.4369,45.589,121182.266
2005-10-19 12:30:00,86.91,87.18,86.78,87.15,86261.6310892173,45.5837,45.7253,45.5155,45.7096,86261.6311
2005-10-19 12:35:00,87.15,87.6,87.11,87.51,221346.4696223317,45.7096,45.9456,45.6886,45.8984,221346.4696
2005-10-19 12:40:00,87.54,88.61,87.24,87.44,117131.91023535852,45.9141,46.4754,45.7568,45.8617,117131.9102
2005-10-19 12:45:00,87.42,87.52,87.26,87.29,135084.8385331144,45.8512,45.9037,45.7673,45.783,135084.8385
2005-10-19 12:50:00,87.38,87.38,87.17,87.22,80788.17733990148,45.8302,45.8302,45.7201,45.7463,80788.1773
2005-10-19 12:55:00,87.21,87.36,87.08,87.2,97099.06951286262,45.7411,45.8197,45.6729,45.7358,97099.0695
2005-10-19 13:00:00,87.21,88.04,87.1,88.01,193760.26272578,45.7411,46.1764,45.6834,46.1607,193760.2627
2005-10-19 13:05:00,88.0,88.25,87.74,87.77,246743.29501915709,46.1554,46.2865,46.019,46.0348,246743.295
2005-10-19 13:10:00,87.78,88.06,87.54,88.06,77832.51231527094,46.04,46.1869,45.9141,46.1869,77832.5123
2005-10-19 13:15:00,88.05,88.24,87.92,88.21,144280.24083196497,46.1816,46.2813,46.1135,46.2656,144280.2408
2005-10-19 13:20:00,88.23,88.8,86.3,88.72,224630.5418719212,46.276,46.575,45.2638,46.533,224630.5419
2005-10-19 13:25:00,88.72,88.79,88.21,88.78,185002.73672687463,46.533,46.5698,46.2656,46.5645,185002.7367
2005-10-19 13:30:00,88.79,88.97,88.61,88.78,175259.98905309252,46.5698,46.6642,46.4754,46.5645,175259.9891
2005-10-19 13:35:00,88.77,89.34,88.77,88.89,228899.83579638752,46.5593,46.8582,46.5593,46.6222,228899.8358
2005-10-19 13:40:00,88.84,89.14,88.75,88.81,163546.79802955667,46.596,46.7533,46.5488,46.5803,163546.798
2005-10-19 13:45:00,88.8,89.19,88.68,89.03,139792.008757526,46.575,46.7796,46.5121,46.6956,139792.0088
2005-10-19 13:50:00,88.99,89.13,88.83,88.93,144389.7099069513,46.6747,46.7481,46.5907,46.6432,144389.7099
2005-10-19 13:55:00,88.93,89.25,88.89,89.15,102572.52326217844,46.6432,46.811,46.6222,46.7586,102572.5233
2005-10-19 14:00:00,89.18,89.73,89.15,89.66,383798.5769020252,46.7743,47.0628,46.7586,47.0261,383798.5769
2005-10-19 14:05:00,89.61,90.34,89.48,90.24,274986.3163656267,46.9998,47.3827,46.9317,47.3303,274986.3164
2005-10-19 14:10:00,90.24,90.27,89.84,90.15,295019.1570881226,47.3303,47.346,47.1205,47.2831,295019.1571
2005-10-19 14:15:00,90.14,90.39,90.04,90.06,241488.77941981392,47.2778,47.409,47.2254,47.2359,241488.7794
2005-10-19 14:20:00,90.07,90.21,89.86,89.94,349863.1636562671,47.2411,47.3145,47.131,47.1729,349863.1637
2005-10-19 14:25:00,89.94,90.06,89.75,90.03,164094.14340448825,47.1729,47.2359,47.0733,47.2201,164094.1434
2005-10-19 14:30:00,90.07,90.44,90.04,90.26,182703.886152162,47.2411,47.4352,47.2254,47.3408,182703.8862
2005-10-19 14:35:00,90.17,90.26,89.79,90.13,165188.8341543514,47.2936,47.3408,47.0943,47.2726,165188.8342
2005-10-19 14:40:00,90.16,90.18,89.42,89.63,192118.2266009852,47.2883,47.2988,46.9002,47.0103,192118.2266
2005-10-19 14:45:00,89.62,89.83,89.29,89.8,145703.3388067871,47.0051,47.1152,46.832,47.0995,145703.3388
2005-10-19 14:50:00,89.77,90.11,89.45,90.03,136288.9983579639,47.0838,47.2621,46.9159,47.2201,136288.9984
2005-10-19 14:55:00,90.02,90.14,89.89,90.05,104324.0284619595,47.2149,47.2778,47.1467,47.2306,104324.0285
2005-10-19 15:00:00,90.05,90.12,89.81,89.93,93596.0591133005,47.2306,47.2673,47.1047,47.1677,93596.0591
2005-10-19 15:05:00,89.92,89.97,89.61,89.66,108593.32238642585,47.1624,47.1887,46.9998,47.0261,108593.3224
2005-10-19 15:10:00,89.62,89.92,89.53,89.57,127640.94143404489,47.0051,47.1624,46.9579,46.9789,127640.9414
2005-10-19 15:15:00,89.61,89.84,89.55,89.68,97865.35303776684,46.9998,47.1205,46.9684,47.0366,97865.353
2005-10-19 15:20:00,89.7,90.01,89.41,90.01,162671.04542966612,47.0471,47.2096,46.8949,47.2096,162671.0454
2005-10-19 15:25:00,90.02,90.26,90.02,90.17,126546.25068418172,47.2149,47.3408,47.2149,47.2936,126546.2507
2005-10-19 15:30:00,90.21,90.35,90.07,90.14,180842.91187739465,47.3145,47.388,47.2411,47.2778,180842.9119
2005-10-19 15:35:00,90.14,90.61,90.07,90.56,150519.978106185,47.2778,47.5243,47.2411,47.4981,150519.9781
2005-10-19 15:40:00,90.51,91.13,90.49,91.07,255938.69731800767,47.4719,47.7971,47.4614,47.7656,255938.6973
2005-10-19 15:45:00,90.98,91.06,90.64,90.64,236562.67104542968,47.7184,47.7604,47.5401,47.5401,236562.671
2005-10-19 15:50:00,90.63,90.68,90.35,90.45,266228.7903667214,47.5348,47.5611,47.388,47.4404,266228.7904
2005-10-19 15:55:00,90.49,90.7,90.28,90.53,293814.9972632732,47.4614,47.5715,47.3513,47.4824,293814.9973
2005-10-20 09:30:00,88.7,89.24,88.67,88.78,358620.6896551724,46.5226,46.8058,46.5068,46.5645,358620.6897
2005-10-20 09:35:00,88.78,89.33,88.62,89.23,112096.33278598796,46.5645,46.853,46.4806,46.8005,112096.3328
2005-10-20 09:40:00,89.21,89.64,89.08,89.6,218062.3973727422,46.79,47.0156,46.7219,46.9946,218062.3974
2005-10-20 09:45:00,89.6,89.71,88.95,88.98,191351.94307608105,46.9946,47.0523,46.6537,46.6694,191351.9431
2005-10-20 09:50:00,88.96,89.21,88.34,88.63,224411.6037219485,46.6589,46.79,46.3337,46.4858,224411.6037
2005-10-20 09:55:00,88.65,88.78,88.16,88.78,179967.1592775041,46.4963,46.5645,46.2393,46.5645,179967.1593
2005-10-20 10:00:00,88.77,88.83,88.05,88.05,149206.3492063492,46.5593,46.5907,46.1816,46.1816,149206.3492
2005-10-20 10:05:00,88.06,88.16,87.51,87.55,255172.41379310345,46.1869,46.2393,45.8984,45.9194,255172.4138
2005-10-20 10:10:00,87.56,88.06,87.42,87.92,241926.6557197592,45.9246,46.1869,45.8512,46.1135,241926.6557
2005-10-20 10:15:00,87.88,88.01,87.54,87.9,208210.1806239737,46.0925,46.1607,45.9141,46.103,208210.1806
2005-10-20 10:20:00,87.85,88.01,87.6,87.77,216529.8303229338,46.0767,46.1607,45.9456,46.0348,216529.8303
2005-10-20 10:25:00,87.79,87.88,87.7,87.75,87465.79091406678,46.0453,46.0925,45.9981,46.0243,87465.7909
2005-10-20 10:30:00,87.74,87.92,87.28,87.88,414778.3251231528,46.019,46.1135,45.7778,46.0925,414778.3251
2005-10-20 10:35:00,87.88,87.9,87.47,87.66,193212.9173508484,46.0925,46.103,45.8774,45.9771,193212.9174
2005-10-20 10:40:00,87.69,88.06,87.65,87.92,133771.2096332786,45.9928,46.1869,45.9718,46.1135,133771.2096
2005-10-20 10:45:00,87.92,88.42,87.92,88.12,215873.0158730159,46.1135,46.3757,46.1135,46.2184,215873.0159
2005-10-20 10:50:00,88.15,88.24,87.51,87.65,217186.6447728517,46.2341,46.2813,45.8984,45.9718,217186.6448
2005-10-20 10:55:00,87.58,87.8,87.42,87.56,136726.87465790915,45.9351,46.0505,45.8512,45.9246,136726.8747
2005-10-20 11:00:00,87.55,87.69,87.39,87.5,109140.6677613574,45.9194,45.9928,45.8355,45.8932,109140.6678
2005-10-20 11:05:00,87.5,87.5,86.8,86.95,232731.25342090864,45.8932,45.8932,45.526,45.6047,232731.2534
2005-10-20 11:10:00,86.95,87.06,86.62,86.86,205363.98467432952,45.6047,45.6624,45.4316,45.5575,205363.9847
2005-10-20 11:15:00,86.85,86.9,86.33,86.4,212588.9436234264,45.5522,45.5785,45.2795,45.3162,212588.9436
2005-10-20 11:20:00,86.39,86.97,86.33,86.78,293267.6518883415,45.311,45.6152,45.2795,45.5155,293267.6519
2005-10-20 11:25:00,86.77,87.34,86.14,86.23,239737.27422003285,45.5103,45.8092,45.1799,45.2271,239737.2742
2005-10-20 11:30:00,86.22,86.51,86.14,86.23,222660.0985221675,45.2218,45.3739,45.1799,45.2271,222660.0985
2005-10-20 11:35:00,86.2,86.51,86.03,86.25,257909.14066776136,45.2113,45.3739,45.1222,45.2375,257909.1407
2005-10-20 11:40:00,86.25,86.89,86.14,86.74,194307.6081007116,45.2375,45.5732,45.1799,45.4946,194307.6081
2005-10-20 11:45:00,86.63,86.87,86.54,86.75,168472.9064039409,45.4369,45.5627,45.3897,45.4998,168472.9064
2005-10-20 11:50:00,86.74,86.97,86.65,86.65,161795.2928297756,45.4946,45.6152,45.4473,45.4473,161795.2928
2005-10-20 11:55:00,86.61,86.75,86.41,86.54,151505.19978106185,45.4264,45.4998,45.3215,45.3897,151505.1998
2005-10-20 12:00:00,86.53,86.78,86.34,86.65,133661.74055829228,45.3844,45.5155,45.2848,45.4473,133661.7406
2005-10-20 12:05:00,86.67,86.69,86.14,86.25,242145.59386973185,45.4578,45.4683,45.1799,45.2375,242145.5939
2005-10-20 12:10:00,86.23,86.54,86.14,86.38,212917.3508483853,45.2271,45.3897,45.1799,45.3057,212917.3508
2005-10-20 12:15:00,86.35,86.55,86.35,86.55,104652.43568691846,45.29,45.3949,45.29,45.3949,104652.4357
2005-10-20 12:20:00,86.54,86.65,86.14,86.22,173399.01477832513,45.3897,45.4473,45.1799,45.2218,173399.0148
2005-10-20 12:25:00,86.22,86.41,86.12,86.37,127422.00328407226,45.2218,45.3215,45.1694,45.3005,127422.0033
2005-10-20 12:30:00,86.35,86.52,86.18,86.45,148002.18938149975,45.29,45.3792,45.2008,45.3424,148002.1894
2005-10-20 12:35:00,86.47,86.72,86.41,86.54,135632.183908046,45.3529,45.4841,45.3215,45.3897,135632.1839
2005-10-20 12:40:00,86.51,86.64,86.32,86.44,164750.95785440612,45.3739,45.4421,45.2743,45.3372,164750.9579
2005-10-20 12:45:00,86.46,86.75,86.44,86.66,75752.59989053092,45.3477,45.4998,45.3372,45.4526,75752.5999
2005-10-20 12:50:00,86.76,87.06,86.65,86.78,279365.0793650793,45.505,45.6624,45.4473,45.5155,279365.0794
2005-10-20 12:55:00,86.8,86.88,86.66,86.74,181718.6644772852,45.526,45.568,45.4526,45.4946,181718.6645
2005-10-20 13:00:00,86.73,87.15,86.73,87.15,105747.12643678162,45.4893,45.7096,45.4893,45.7096,105747.1264
2005-10-20 13:05:00,87.15,87.31,86.86,86.92,194964.42255062945,45.7096,45.7935,45.5575,45.589,194964.4226
2005-10-20 13:10:00,86.92,86.97,86.6,86.6,87794.19813902573,45.589,45.6152,45.4211,45.4211,87794.1981
2005-10-20 13:15:00,86.62,86.68,86.1,86.33,167159.2775041051,45.4316,45.4631,45.1589,45.2795,167159.2775
2005-10-20 13:20:00,86.31,86.48,86.14,86.22,90968.80131362892,45.269,45.3582,45.1799,45.2218,90968.8013
2005-10-20 13:25:00,86.22,86.51,86.19,86.39,109688.013136289,45.2218,45.3739,45.2061,45.311,109688.0131
2005-10-20 13:30:00,86.39,86.57,86.39,86.42,111548.98741105638,45.311,45.4054,45.311,45.3267,111548.9874
2005-10-20 13:35:00,86.42,86.43,86.28,86.33,242255.0629447181,45.3267,45.332,45.2533,45.2795,242255.0629
2005-10-20 13:40:00,86.33,86.62,86.31,86.61,131362.88998357963,45.2795,45.4316,45.269,45.4264,131362.89
2005-10-20 13:45:00,86.62,86.69,86.38,86.67,78708.26491516148,45.4316,45.4683,45.3057,45.4578,78708.2649
2005-10-20 13:50:00,86.66,86.97,86.64,86.88,105418.71921182268,45.4526,45.6152,45.4421,45.568,105418.7192
2005-10-20 13:55:00,86.88,87.14,86.42,86.42,99178.98193760264,45.568,45.7043,45.3267,45.3267,99178.9819
2005-10-20 14:00:00,86.42,86.69,86.28,86.49,139682.53968253967,45.3267,45.4683,45.2533,45.3634,139682.5397
2005-10-20 14:05:00,86.52,86.79,86.36,86.41,115161.46688560482,45.3792,45.5208,45.2952,45.3215,115161.4669
2005-10-20 14:10:00,86.4,86.44,85.89,85.95,230870.27914614123,45.3162,45.3372,45.0487,45.0802,230870.2791
2005-10-20 14:15:00,85.99,86.04,85.78,85.95,292720.30651340995,45.1012,45.1274,44.991,45.0802,292720.3065
2005-10-20 14:20:00,85.95,86.13,85.67,85.69,136288.9983579639,45.0802,45.1746,44.9333,44.9438,136288.9984
2005-10-20 14:25:00,85.69,85.7,85.42,85.58,182703.886152162,44.9438,44.9491,44.8022,44.8861,182703.8862
2005-10-20 14:30:00,85.48,85.69,85.23,85.28,239627.80514504653,44.8337,44.9438,44.7026,44.7288,239627.8051
2005-10-20 14:35:00,85.23,85.41,85.0,85.36,317241.3793103448,44.7026,44.797,44.5819,44.7707,317241.3793
2005-10-20 14:40:00,85.23,85.76,85.14,85.48,319978.1061850028,44.7026,44.9805,44.6554,44.8337,319978.1062
2005-10-20 14:45:00,85.46,85.46,85.14,85.31,196715.9277504105,44.8232,44.8232,44.6554,44.7445,196715.9278
2005-10-20 14:50:00,85.29,85.54,85.18,85.54,140777.23043240284,44.734,44.8652,44.6763,44.8652,140777.2304
2005-10-20 14:55:00,85.54,85.7,85.24,85.29,126436.7816091954,44.8652,44.9491,44.7078,44.734,126436.7816
2005-10-20 15:00:00,85.32,85.63,85.28,85.58,119321.29173508484,44.7498,44.9124,44.7288,44.8861,119321.2917
2005-10-20 15:05:00,85.54,85.55,85.18,85.37,115270.93596059112,44.8652,44.8704,44.6763,44.776,115270.936
2005-10-20 15:10:00,85.28,85.34,84.56,84.58,276847.2906403941,44.7288,44.7603,44.3512,44.3616,276847.2906
2005-10-20 15:15:00,84.58,84.86,84.51,84.61,249261.0837438424,44.3616,44.5085,44.3249,44.3774,249261.0837
2005-10-20 15:20:00,84.61,84.66,84.13,84.31,266119.3212917351,44.3774,44.4036,44.1256,44.22,266119.3213
2005-10-20 15:25:00,84.31,84.33,83.78,83.93,337164.75095785444,44.22,44.2305,43.9421,44.0207,337164.751
2005-10-20 15:30:00,83.93,84.77,83.91,84.72,333114.3951833607,44.0207,44.4613,44.0102,44.4351,333114.3952
2005-10-20 15:35:00,84.73,85.07,84.66,84.82,353913.5194307608,44.4403,44.6186,44.4036,44.4875,353913.5194
2005-10-20 15:40:00,84.82,85.09,84.64,84.96,282977.55883962783,44.4875,44.6291,44.3931,44.561,282977.5588
2005-10-20 15:45:00,84.96,85.32,84.86,85.09,235249.04214559388,44.561,44.7498,44.5085,44.6291,235249.0421
2005-10-20 15:50:00,85.14,85.14,84.96,84.96,193103.4482758621,44.6554,44.6554,44.561,44.561,193103.4483
2005-10-20 15:55:00,84.96,85.04,84.71,84.88,372961.1384783799,44.561,44.6029,44.4298,44.519,372961.1385
2005-10-21 09:30:00,84.96,85.05,84.25,84.92,428352.490421456,44.561,44.6082,44.1886,44.54,428352.4904
2005-10-21 09:35:00,84.99,85.96,84.73,85.7,253420.9085933224,44.5767,45.0854,44.4403,44.9491,253420.9086
2005-10-21 09:40:00,85.69,85.87,84.96,85.5,276956.75971538044,44.9438,45.0382,44.561,44.8442,276956.7597
2005-10-21 09:45:00,85.51,86.23,85.49,86.04,248385.33114395183,44.8494,45.2271,44.8389,45.1274,248385.3311
2005-10-21 09:50:00,86.23,86.42,85.91,86.3,284510.1258894362,45.2271,45.3267,45.0592,45.2638,284510.1259
2005-10-21 09:55:00,86.3,86.33,85.32,85.41,231198.68637110016,45.2638,45.2795,44.7498,44.797,231198.6864
2005-10-21 10:00:00,85.37,86.02,84.96,85.95,257690.2025177888,44.776,45.1169,44.561,45.0802,257690.2025
2005-10-21 10:05:00,86.01,86.14,85.47,85.5,215654.07772304324,45.1117,45.1799,44.8284,44.8442,215654.0777
2005-10-21 10:10:00,85.5,85.82,85.37,85.8,293705.5281882868,44.8442,45.012,44.776,45.0015,293705.5282
2005-10-21 10:15:00,85.8,85.87,85.46,85.87,170114.94252873564,45.0015,45.0382,44.8232,45.0382,170114.9425
2005-10-21 10:20:00,85.87,86.28,85.76,86.17,242692.9392446634,45.0382,45.2533,44.9805,45.1956,242692.9392
2005-10-21 10:25:00,86.18,86.34,85.59,86.2,195840.17515052,45.2008,45.2848,44.8914,45.2113,195840.1752
2005-10-21 10:30:00,86.2,86.42,85.88,85.94,154570.33388067872,45.2113,45.3267,45.0435,45.075,154570.3339
2005-10-21 10:35:00,85.96,86.05,85.59,85.7,148002.18938149975,45.0854,45.1327,44.8914,44.9491,148002.1894
2005-10-21 10:40:00,85.72,86.29,85.7,86.07,124028.46195949645,44.9596,45.2585,44.9491,45.1431,124028.462
2005-10-21 10:45:00,86.04,86.31,85.87,85.89,101368.36343732895,45.1274,45.269,45.0382,45.0487,101368.3634
2005-10-21 10:50:00,85.89,86.14,85.85,85.93,117131.91023535852,45.0487,45.1799,45.0278,45.0697,117131.9102
2005-10-21 10:55:00,85.96,86.1,85.91,85.96,119321.29173508484,45.0854,45.1589,45.0592,45.0854,119321.2917
2005-10-21 11:00:00,85.96,86.33,85.96,86.24,121291.73508483854,45.0854,45.2795,45.0854,45.2323,121291.7351
2005-10-21 11:05:00,86.17,86.74,86.15,86.73,163984.67432950193,45.1956,45.4946,45.1851,45.4893,163984.6743
2005-10-21 11:10:00,86.74,86.87,86.53,86.54,296332.7859879584,45.4946,45.5627,45.3844,45.3897,296332.786
2005-10-21 11:15:00,86.57,86.69,86.42,86.42,158401.7515051998,45.4054,45.4683,45.3267,45.3267,158401.7515
2005-10-21 11:20:00,86.42,86.83,86.34,86.71,155227.14833059662,45.3267,45.5418,45.2848,45.4788,155227.1483
2005-10-21 11:25:00,86.7,86.71,86.51,86.6,126108.37438423646,45.4736,45.4788,45.3739,45.4211,126108.3744
2005-10-21 11:30:00,86.6,86.74,86.55,86.57,144608.64805692394,45.4211,45.4946,45.3949,45.4054,144608.6481
2005-10-21 11:35:00,86.56,86.78,86.5,86.72,130377.6683087028,45.4001,45.5155,45.3687,45.4841,130377.6683
2005-10-21 11:40:00,86.72,86.78,86.54,86.54,113519.43076081008,45.4841,45.5155,45.3897,45.3897,113519.4308
2005-10-21 11:45:00,86.53,86.66,86.51,86.65,123809.52380952382,45.3844,45.4526,45.3739,45.4473,123809.5238
2005-10-21 11:50:00,86.62,86.78,86.52,86.52,104433.4975369458,45.4316,45.5155,45.3792,45.3792,104433.4975
2005-10-21 11:55:00,86.53,86.64,86.29,86.51,114723.59058565956,45.3844,45.4421,45.2585,45.3739,114723.5906
2005-10-21 12:00:00,86.52,86.62,86.46,86.53,95019.1570881226,45.3792,45.4316,45.3477,45.3844,95019.1571
2005-10-21 12:05:00,86.54,86.54,86.14,86.21,156212.3700054735,45.3897,45.3897,45.1799,45.2166,156212.37
2005-10-21 12:10:00,86.17,86.42,86.15,86.33,134537.49315818283,45.1956,45.3267,45.1851,45.2795,134537.4932
2005-10-21 12:15:00,86.3,86.33,86.11,86.13,64148.8779419814,45.2638,45.2795,45.1641,45.1746,64148.8779
2005-10-21 12:20:00,86.11,86.44,86.1,86.44,74110.56376573618,45.1641,45.3372,45.1589,45.3372,74110.5638
2005-10-21 12:25:00,86.44,86.65,86.34,86.63,137164.7509578544,45.3372,45.4473,45.2848,45.4369,137164.751
2005-10-21 12:30:00,86.61,86.69,86.55,86.59,116037.21948549536,45.4264,45.4683,45.3949,45.4159,116037.2195
2005-10-21 12:35:00,86.58,86.76,86.58,86.66,119321.29173508484,45.4106,45.505,45.4106,45.4526,119321.2917
2005-10-21 12:40:00,86.74,86.74,86.51,86.56,86371.10016420361,45.4946,45.4946,45.3739,45.4001,86371.1002
2005-10-21 12:45:00,86.56,86.65,86.39,86.5,84838.53311439519,45.4001,45.4473,45.311,45.3687,84838.5331
2005-10-21 12:50:00,86.51,87.15,86.5,87.04,261740.55829228245,45.3739,45.7096,45.3687,45.6519,261740.5583
2005-10-21 12:55:00,87.04,87.24,86.85,87.24,197044.33497536948,45.6519,45.7568,45.5522,45.7568,197044.335
2005-10-21 13:00:00,87.24,87.55,87.2,87.36,259989.0530925014,45.7568,45.9194,45.7358,45.8197,259989.0531
2005-10-21 13:05:00,87.41,87.5,87.28,87.47,155227.14833059662,45.846,45.8932,45.7778,45.8774,155227.1483
2005-10-21 13:10:00,87.46,87.51,87.18,87.29,98522.16748768474,45.8722,45.8984,45.7253,45.783,98522.1675
2005-10-21 13:15:00,87.29,87.45,87.14,87.24,91187.73946360154,45.783,45.8669,45.7043,45.7568,91187.7395
2005-10-21 13:20:00,87.22,87.45,87.18,87.39,84729.06403940887,45.7463,45.8669,45.7253,45.8355,84729.064
2005-10-21 13:25:00,87.43,87.66,87.35,87.54,133990.14778325125,45.8565,45.9771,45.8145,45.9141,133990.1478
2005-10-21 13:30:00,87.53,88.11,87.53,87.79,204269.2939244664,45.9089,46.2131,45.9089,46.0453,204269.2939
2005-10-21 13:35:00,87.75,87.87,87.5,87.81,204597.7011494253,46.0243,46.0872,45.8932,46.0558,204597.7011
2005-10-21 13:40:00,87.83,87.84,87.5,87.81,107060.7553366174,46.0662,46.0715,45.8932,46.0558,107060.7553
2005-10-21 13:45:00,87.72,87.73,87.49,87.59,124137.93103448275,46.0086,46.0138,45.8879,45.9404,124137.931
2005-10-21 13:50:00,87.53,87.65,87.38,87.55,98522.16748768474,45.9089,45.9718,45.8302,45.9194,98522.1675
2005-10-21 13:55:00,87.55,87.69,87.5,87.64,83415.43513957308,45.9194,45.9928,45.8932,45.9666,83415.4351
2005-10-21 14:00:00,87.66,87.87,87.56,87.75,131581.82813355228,45.9771,46.0872,45.9246,46.0243,131581.8281
2005-10-21 14:05:00,87.75,87.89,87.57,87.8,147454.84400656816,46.0243,46.0977,45.9299,46.0505,147454.844
2005-10-21 14:10:00,87.81,87.87,87.63,87.65,77175.69786535304,46.0558,46.0872,45.9613,45.9718,77175.6979
2005-10-21 14:15:00,87.65,87.71,87.52,87.56,100821.01806239736,45.9718,46.0033,45.9037,45.9246,100821.0181
2005-10-21 14:20:00,87.59,87.7,87.35,87.47,56157.6354679803,45.9404,45.9981,45.8145,45.8774,56157.6355
2005-10-21 14:25:00,87.44,87.48,87.24,87.32,99069.51286261632,45.8617,45.8827,45.7568,45.7988,99069.5129
2005-10-21 14:30:00,87.33,87.62,87.26,87.57,137712.096332786,45.804,45.9561,45.7673,45.9299,137712.0963
2005-10-21 14:35:00,87.58,87.6,87.28,87.28,75643.13081554462,45.9351,45.9456,45.7778,45.7778,75643.1308
2005-10-21 14:40:00,87.27,87.33,86.9,87.2,119321.29173508484,45.7725,45.804,45.5785,45.7358,119321.2917
2005-10-21 14:45:00,87.18,87.23,86.89,87.01,77832.51231527094,45.7253,45.7516,45.5732,45.6362,77832.5123
2005-10-21 14:50:00,87.01,87.24,86.92,86.94,74767.37821565408,45.6362,45.7568,45.589,45.5994,74767.3782
2005-10-21 14:55:00,86.97,87.37,86.93,87.33,85166.94033935413,45.6152,45.825,45.5942,45.804,85166.9403
2005-10-21 15:00:00,87.33,87.34,87.18,87.26,64477.28516694034,45.804,45.8092,45.7253,45.7673,64477.2852
2005-10-21 15:05:00,87.27,87.28,86.97,87.01,66995.07389162562,45.7725,45.7778,45.6152,45.6362,66995.0739
2005-10-21 15:10:00,86.95,87.19,86.87,86.91,153585.11220580188,45.6047,45.7306,45.5627,45.5837,153585.1122
2005-10-21 15:15:00,86.91,87.01,86.79,86.79,77832.51231527094,45.5837,45.6362,45.5208,45.5208,77832.5123
2005-10-21 15:20:00,86.84,86.92,86.65,86.78,159277.5041050903,45.547,45.589,45.4473,45.5155,159277.5041
2005-10-21 15:25:00,86.76,86.92,86.74,86.76,130596.60645867544,45.505,45.589,45.4946,45.505,130596.6065
2005-10-21 15:30:00,86.76,86.78,86.69,86.7,117788.7246852764,45.505,45.5155,45.4683,45.4736,117788.7247
2005-10-21 15:35:00,86.69,86.74,86.54,86.65,136726.87465790915,45.4683,45.4946,45.3897,45.4473,136726.8747
2005-10-21 15:40:00,86.66,86.71,86.56,86.71,201970.4433497537,45.4526,45.4788,45.4001,45.4788,201970.4433
2005-10-21 15:45:00,86.72,86.79,86.57,86.61,162452.1072796935,45.4841,45.5208,45.4054,45.4264,162452.1073
2005-10-21 15:50:00,86.59,86.63,86.33,86.51,217952.9282977559,45.4159,45.4369,45.2795,45.3739,217952.9283
2005-10-21 15:55:00,86.51,86.68,86.34,86.54,225396.8253968254,45.3739,45.4631,45.2848,45.3897,225396.8254
2005-10-24 09:30:00,86.33,86.33,85.59,85.69,235905.85659551172,45.2795,45.2795,44.8914,44.9438,235905.8566
2005-10-24 09:35:00,85.65,85.75,84.86,85.19,236453.20197044336,44.9229,44.9753,44.5085,44.6816,236453.202
2005-10-24 09:40:00,85.25,85.81,85.05,85.81,200766.28352490423,44.7131,45.0068,44.6082,45.0068,200766.2835
2005-10-24 09:45:00,85.86,86.46,85.82,86.19,333771.2096332786,45.033,45.3477,45.012,45.2061,333771.2096
2005-10-24 09:50:00,86.19,86.59,85.79,86.53,297646.41488779424,45.2061,45.4159,44.9963,45.3844,297646.4149
2005-10-24 09:55:00,86.54,87.18,86.49,86.78,285933.2238642584,45.3897,45.7253,45.3634,45.5155,285933.2239
2005-10-24 10:00:00,86.78,87.04,86.36,86.6,239299.3979200876,45.5155,45.6519,45.2952,45.4211,239299.3979
2005-10-24 10:05:00,86.6,86.92,86.36,86.72,159605.91133004928,45.4211,45.589,45.2952,45.4841,159605.9113
2005-10-24 10:10:00,86.72,86.96,86.35,86.82,169677.06622879038,45.4841,45.6099,45.29,45.5365,169677.0662
2005-10-24 10:15:00,86.82,86.86,86.42,86.73,173727.42200328407,45.5365,45.5575,45.3267,45.4893,173727.422
2005-10-24 10:20:00,86.7,86.88,86.47,86.71,169786.53530377668,45.4736,45.568,45.3529,45.4788,169786.5353
2005-10-24 10:25:00,86.78,87.19,86.65,86.97,190038.3141762452,45.5155,45.7306,45.4473,45.6152,190038.3142
2005-10-24 10:30:00,87.0,87.97,86.97,87.97,269841.2698412699,45.6309,46.1397,45.6152,46.1397,269841.2698
2005-10-24 10:35:00,87.97,88.42,87.77,88.02,205582.9228243021,46.1397,46.3757,46.0348,46.1659,205582.9228
2005-10-24 10:40:00,88.06,88.29,87.71,87.81,189053.0925013684,46.1869,46.3075,46.0033,46.0558,189053.0925
2005-10-24 10:45:00,87.81,88.03,87.69,87.7,191570.88122605364,46.0558,46.1711,45.9928,45.9981,191570.8812
2005-10-24 10:50:00,87.7,88.2,87.58,87.99,172523.2621784346,45.9981,46.2603,45.9351,46.1502,172523.2622
2005-10-24 10:55:00,87.98,88.07,87.74,87.76,85714.28571428572,46.1449,46.1921,46.019,46.0295,85714.2857
2005-10-24 11:00:00,87.76,88.11,87.7,87.99,101039.95621237002,46.0295,46.2131,45.9981,46.1502,101039.9562
2005-10-24 11:05:00,87.95,87.96,87.6,87.85,104105.09031198687,46.1292,46.1344,45.9456,46.0767,104105.0903
2005-10-24 11:10:00,87.91,88.12,87.71,87.89,125779.96715927753,46.1082,46.2184,46.0033,46.0977,125779.9672
2005-10-24 11:15:00,87.88,87.92,87.7,87.81,100492.61083743843,46.0925,46.1135,45.9981,46.0558,100492.6108
2005-10-24 11:20:00,87.81,87.96,87.71,87.88,76409.41434044883,46.0558,46.1344,46.0033,46.0925,76409.4143
2005-10-24 11:25:00,87.88,87.95,87.61,87.74,109906.95128626164,46.0925,46.1292,45.9509,46.019,109906.9513
2005-10-24 11:30:00,87.72,87.87,87.58,87.66,102463.05418719212,46.0086,46.0872,45.9351,45.9771,102463.0542
2005-10-24 11:35:00,87.66,87.74,87.6,87.67,74110.56376573618,45.9771,46.019,45.9456,45.9823,74110.5638
2005-10-24 11:40:00,87.69,87.69,87.38,87.6,116256.157635468,45.9928,45.9928,45.8302,45.9456,116256.1576
2005-10-24 11:45:00,87.58,87.69,87.35,87.47,37438.4236453202,45.9351,45.9928,45.8145,45.8774,37438.4236
2005-10-24 11:50:00,87.51,87.65,86.97,86.98,104105.09031198687,45.8984,45.9718,45.6152,45.6204,104105.0903
2005-10-24 11:55:00,86.97,87.33,86.95,87.11,98412.69841269842,45.6152,45.804,45.6047,45.6886,98412.6984
2005-10-24 12:00:00,87.1,87.33,87.04,87.2,117350.84838533116,45.6834,45.804,45.6519,45.7358,117350.8484
2005-10-24 12:05:00,87.16,87.6,87.15,87.59,78270.3886152162,45.7148,45.9456,45.7096,45.9404,78270.3886
2005-10-24 12:10:00,87.58,87.86,87.5,87.53,112315.2709359606,45.9351,46.082,45.8932,45.9089,112315.2709
2005-10-24 12:15:00,87.53,87.88,87.47,87.69,61631.08921729612,45.9089,46.0925,45.8774,45.9928,61631.0892
2005-10-24 12:20:00,87.76,87.88,87.66,87.78,33607.00602079913,46.0295,46.0925,45.9771,46.04,33607.006
2005-10-24 12:25:00,87.8,87.8,87.65,87.75,38752.052545156,46.0505,46.0505,45.9718,46.0243,38752.0525
2005-10-24 12:30:00,87.76,87.87,87.63,87.86,42802.4083196497,46.0295,46.0872,45.9613,46.082,42802.4083
2005-10-24 12:35:00,87.84,87.87,87.65,87.83,74657.90914066776,46.0715,46.0872,45.9718,46.0662,74657.9091
2005-10-24 12:40:00,87.83,88.05,87.82,87.94,66776.13574165298,46.0662,46.1816,46.061,46.1239,66776.1357
2005-10-24 12:45:00,87.94,88.01,87.84,87.94,49370.552818828684,46.1239,46.1607,46.0715,46.1239,49370.5528
2005-10-24 12:50:00,87.9,87.93,87.78,87.84,41379.31034482759,46.103,46.1187,46.04,46.0715,41379.3103
2005-10-24 12:55:00,87.84,88.01,87.81,87.94,40831.964969896006,46.0715,46.1607,46.0558,46.1239,40831.965
2005-10-24 13:00:00,87.96,88.06,87.91,88.02,52654.62506841817,46.1344,46.1869,46.1082,46.1659,52654.6251
2005-10-24 13:05:00,88.02,88.6,88.02,88.55,177668.30870279146,46.1659,46.4701,46.1659,46.4439,177668.3087
2005-10-24 13:10:00,88.55,88.84,88.4,88.79,149863.1636562671,46.4439,46.596,46.3652,46.5698,149863.1637
2005-10-24 13:15:00,88.77,88.93,88.38,88.57,142966.6119321292,46.5593,46.6432,46.3547,46.4544,142966.6119
2005-10-24 13:20:00,88.57,88.61,88.32,88.54,91078.27038861522,46.4544,46.4754,46.3233,46.4386,91078.2704
2005-10-24 13:25:00,88.48,88.86,88.43,88.84,83415.43513957308,46.4072,46.6065,46.3809,46.596,83415.4351
2005-10-24 13:30:00,88.86,88.93,88.61,88.66,86152.16201423098,46.6065,46.6432,46.4754,46.5016,86152.162
2005-10-24 13:35:00,88.64,89.18,88.57,89.08,158620.6896551724,46.4911,46.7743,46.4544,46.7219,158620.6897
2005-10-24 13:40:00,89.11,89.47,89.04,89.47,139792.008757526,46.7376,46.9264,46.7009,46.9264,139792.0088
2005-10-24 13:45:00,89.43,89.56,89.26,89.4,192665.5719759168,46.9054,46.9736,46.8163,46.8897,192665.572
2005-10-24 13:50:00,89.39,89.75,89.39,89.57,142090.85933223864,46.8845,47.0733,46.8845,46.9789,142090.8593
2005-10-24 13:55:00,89.52,89.7,89.43,89.68,189381.4997263273,46.9526,47.0471,46.9054,47.0366,189381.4997
2005-10-24 14:00:00,89.68,89.77,89.56,89.6,151176.7925561029,47.0366,47.0838,46.9736,46.9946,151176.7926
2005-10-24 14:05:00,89.59,89.61,89.19,89.29,119211.82266009852,46.9894,46.9998,46.7796,46.832,119211.8227
2005-10-24 14:10:00,89.27,89.48,89.2,89.46,159168.03503010402,46.8215,46.9317,46.7848,46.9212,159168.035
2005-10-24 14:15:00,89.43,89.59,89.39,89.57,133990.14778325125,46.9054,46.9894,46.8845,46.9789,133990.1478
2005-10-24 14:20:00,89.54,89.61,89.48,89.56,123152.70935960591,46.9631,46.9998,46.9317,46.9736,123152.7094
2005-10-24 14:25:00,89.57,89.58,89.29,89.29,82868.0897646415,46.9789,46.9841,46.832,46.832,82868.0898
2005-10-24 14:30:00,89.3,89.38,89.07,89.22,176792.55610290094,46.8373,46.8792,46.7166,46.7953,176792.5561
2005-10-24 14:35:00,89.24,89.34,89.07,89.07,69074.98631636563,46.8058,46.8582,46.7166,46.7166,69074.9863
2005-10-24 14:40:00,89.08,89.25,88.97,89.23,129173.50848385332,46.7219,46.811,46.6642,46.8005,129173.5085
2005-10-24 14:45:00,89.2,89.33,89.16,89.19,127969.34865900384,46.7848,46.853,46.7638,46.7796,127969.3487
2005-10-24 14:50:00,89.19,89.71,89.19,89.31,88888.88888888889,46.7796,47.0523,46.7796,46.8425,88888.8889
2005-10-24 14:55:00,89.36,89.45,89.16,89.21,89545.7033388068,46.8687,46.9159,46.7638,46.79,89545.7033
2005-10-24 15:00:00,89.21,89.37,89.07,89.33,143185.5500821018,46.79,46.874,46.7166,46.853,143185.5501
2005-10-24 15:05:00,89.38,89.43,89.2,89.41,129830.3229337712,46.8792,46.9054,46.7848,46.8949,129830.3229
2005-10-24 15:10:00,89.41,89.44,89.22,89.3,80240.8319649699,46.8949,46.9107,46.7953,46.8373,80240.832
2005-10-24 15:15:00,89.31,89.34,89.0,89.07,81992.33716475096,46.8425,46.8582,46.6799,46.7166,81992.3372
2005-10-24 15:20:00,89.07,89.24,88.99,88.99,69293.92446633826,46.7166,46.8058,46.6747,46.6747,69293.9245
2005-10-24 15:25:00,88.96,89.2,88.88,89.13,55829.22824302135,46.6589,46.7848,46.617,46.7481,55829.2282
2005-10-24 15:30:00,89.19,89.34,89.08,89.29,191899.2884510126,46.7796,46.8582,46.7219,46.832,191899.2885
2005-10-24 15:35:00,89.26,89.61,89.2,89.47,144499.1789819376,46.8163,46.9998,46.7848,46.9264,144499.179
2005-10-24 15:40:00,89.49,89.6,89.25,89.27,100383.14176245211,46.9369,46.9946,46.811,46.8215,100383.1418
2005-10-24 15:45:00,89.27,89.38,89.23,89.28,118664.47728516694,46.8215,46.8792,46.8005,46.8268,118664.4773
2005-10-24 15:50:00,89.3,89.46,89.16,89.25,112205.80186097429,46.8373,46.9212,46.7638,46.811,112205.8019
2005-10-24 15:55:00,89.27,89.29,89.16,89.25,159934.3185550082,46.8215,46.832,46.7638,46.811,159934.3186
2005-10-25 09:30:00,89.75,90.07,89.43,89.71,264039.4088669951,47.0733,47.2411,46.9054,47.0523,264039.4089
2005-10-25 09:35:00,89.71,90.04,89.43,89.58,184564.8604269294,47.0523,47.2254,46.9054,46.9841,184564.8604
2005-10-25 09:40:00,89.56,90.16,89.56,89.85,201423.09797482213,46.9736,47.2883,46.9736,47.1257,201423.098
2005-10-25 09:45:00,89.87,90.14,89.75,89.95,170443.34975369458,47.1362,47.2778,47.0733,47.1782,170443.3498
2005-10-25 09:50:00,89.93,90.76,89.93,90.74,187520.52545155995,47.1677,47.603,47.1677,47.5925,187520.5255
2005-10-25 09:55:00,90.76,91.08,90.57,90.99,284948.0021893815,47.603,47.7709,47.5034,47.7236,284948.0022
2005-10-25 10:00:00,90.99,91.3,90.87,91.08,265462.5068418172,47.7236,47.8862,47.6607,47.7709,265462.5068
2005-10-25 10:05:00,91.09,91.9,91.06,91.61,279584.017515052,47.7761,48.2009,47.7604,48.0488,279584.0175
2005-10-25 10:10:00,91.61,91.81,91.34,91.78,249480.02189381505,48.0488,48.1537,47.9072,48.138,249480.0219
2005-10-25 10:15:00,91.79,92.39,91.73,92.28,285276.40941434045,48.1432,48.4579,48.1118,48.4002,285276.4094
2005-10-25 10:20:00,92.28,93.16,92.24,92.66,278598.7958401752,48.4002,48.8618,48.3793,48.5996,278598.7958
2005-10-25 10:25:00,92.67,92.9,92.4,92.4,284291.18773946364,48.6048,48.7254,48.4632,48.4632,284291.1877
2005-10-25 10:30:00,92.55,92.7,92.31,92.55,137602.62725779967,48.5419,48.6205,48.416,48.5419,137602.6273
2005-10-25 10:35:00,92.54,92.81,92.48,92.56,148330.59660645868,48.5366,48.6782,48.5051,48.5471,148330.5966
2005-10-25 10:40:00,92.6,92.7,92.32,92.54,175916.8035030104,48.5681,48.6205,48.4212,48.5366,175916.8035
2005-10-25 10:45:00,92.49,92.61,92.38,92.45,86699.50738916257,48.5104,48.5733,48.4527,48.4894,86699.5074
2005-10-25 10:50:00,92.42,92.77,92.41,92.48,122495.89490968802,48.4737,48.6572,48.4684,48.5051,122495.8949
2005-10-25 10:55:00,92.45,92.61,92.34,92.45,88122.60536398468,48.4894,48.5733,48.4317,48.4894,88122.6054
2005-10-25 11:00:00,92.41,92.52,92.39,92.41,104324.0284619595,48.4684,48.5261,48.4579,48.4684,104324.0285
2005-10-25 11:05:00,92.43,92.67,92.34,92.34,110016.42036124796,48.4789,48.6048,48.4317,48.4317,110016.4204
2005-10-25 11:10:00,92.44,92.44,91.71,91.79,231308.1554460865,48.4842,48.4842,48.1013,48.1432,231308.1554
2005-10-25 11:15:00,91.72,91.81,91.3,91.36,179091.4066776136,48.1065,48.1537,47.8862,47.9177,179091.4067
2005-10-25 11:20:00,91.38,91.4,91.21,91.21,101258.89436234265,47.9282,47.9387,47.839,47.839,101258.8944
2005-10-25 11:25:00,91.3,91.34,90.95,91.14,217405.5829228243,47.8862,47.9072,47.7027,47.8023,217405.5829
2005-10-25 11:30:00,91.14,91.18,90.58,90.66,233278.5987958402,47.8023,47.8233,47.5086,47.5506,233278.5988
2005-10-25 11:35:00,90.69,90.76,90.21,90.47,193760.26272578,47.5663,47.603,47.3145,47.4509,193760.2627
2005-10-25 11:40:00,90.46,90.74,90.42,90.57,157635.46798029557,47.4457,47.5925,47.4247,47.5034,157635.468
2005-10-25 11:45:00,90.57,90.93,90.55,90.71,142747.67378215655,47.5034,47.6922,47.4929,47.5768,142747.6738
2005-10-25 11:50:00,90.78,90.79,90.25,90.71,149644.2255062945,47.6135,47.6187,47.3355,47.5768,149644.2255
2005-10-25 11:55:00,90.78,90.89,90.35,90.37,130815.54460864808,47.6135,47.6712,47.388,47.3985,130815.5446
2005-10-25 12:00:00,90.37,90.82,90.37,90.8,68308.70279146142,47.3985,47.6345,47.3985,47.624,68308.7028
2005-10-25 12:05:00,90.81,91.21,90.66,91.14,118445.53913519433,47.6292,47.839,47.5506,47.8023,118445.5391
2005-10-25 12:10:00,91.13,91.35,90.93,91.21,75752.59989053092,47.7971,47.9125,47.6922,47.839,75752.5999
2005-10-25 12:15:00,91.21,91.55,91.21,91.49,101258.89436234265,47.839,48.0174,47.839,47.9859,101258.8944
2005-10-25 12:20:00,91.44,91.67,91.3,91.45,87684.7290640394,47.9597,48.0803,47.8862,47.9649,87684.7291
2005-10-25 12:25:00,91.5,91.71,91.42,91.56,55719.75916803503,47.9911,48.1013,47.9492,48.0226,55719.7592
2005-10-25 12:30:00,91.58,91.71,91.44,91.56,53201.97044334975,48.0331,48.1013,47.9597,48.0226,53201.9704
2005-10-25 12:35:00,91.56,91.67,91.49,91.53,59441.70771756979,48.0226,48.0803,47.9859,48.0069,59441.7077
2005-10-25 12:40:00,91.46,91.56,91.32,91.56,53858.78489326766,47.9702,48.0226,47.8967,48.0226,53858.7849
2005-10-25 12:45:00,91.58,91.9,91.53,91.9,91516.14668856048,48.0331,48.2009,48.0069,48.2009,91516.1467
2005-10-25 12:50:00,91.9,91.97,91.53,91.57,66666.66666666667,48.2009,48.2377,48.0069,48.0279,66666.6667
2005-10-25 12:55:00,91.58,91.71,91.58,91.7,29009.30487137384,48.0331,48.1013,48.0331,48.096,29009.3049
2005-10-25 13:00:00,91.7,91.74,91.36,91.45,59332.23864258347,48.096,48.117,47.9177,47.9649,59332.2386
2005-10-25 13:05:00,91.42,91.53,91.12,91.13,81882.86808976464,47.9492,48.0069,47.7918,47.7971,81882.8681
2005-10-25 13:10:00,91.17,91.54,91.1,91.54,63929.93979200876,47.8181,48.0121,47.7813,48.0121,63929.9398
2005-10-25 13:15:00,91.54,91.72,91.44,91.5,58456.486042692944,48.0121,48.1065,47.9597,47.9911,58456.486
2005-10-25 13:20:00,91.48,91.71,91.35,91.71,82430.21346469622,47.9806,48.1013,47.9125,48.1013,82430.2135
2005-10-25 13:25:00,91.71,91.79,91.64,91.73,50684.18171866448,48.1013,48.1432,48.0646,48.1118,50684.1817
2005-10-25 13:30:00,91.73,91.76,91.49,91.51,61959.49644225506,48.1118,48.1275,47.9859,47.9964,61959.4964
2005-10-25 13:35:00,91.51,91.51,91.26,91.3,70060.20799124248,47.9964,47.9964,47.8653,47.8862,70060.208
2005-10-25 13:40:00,91.29,91.49,91.26,91.37,101039.95621237002,47.881,47.9859,47.8653,47.923,101039.9562
2005-10-25 13:45:00,91.4,91.6,91.36,91.57,34920.63492063492,47.9387,48.0436,47.9177,48.0279,34920.6349
2005-10-25 13:50:00,91.6,91.81,91.55,91.73,69074.98631636563,48.0436,48.1537,48.0174,48.1118,69074.9863
2005-10-25 13:55:00,91.73,91.83,91.49,91.68,63601.53256704981,48.1118,48.1642,47.9859,48.0855,63601.5326
2005-10-25 14:00:00,91.7,91.87,91.49,91.8,53530.37766830871,48.096,48.1852,47.9859,48.1485,53530.3777
2005-10-25 14:05:00,91.78,91.9,91.62,91.74,87465.79091406678,48.138,48.2009,48.0541,48.117,87465.7909
2005-10-25 14:10:00,91.69,92.26,91.63,92.25,178106.18500273675,48.0908,48.3898,48.0593,48.3845,178106.185
2005-10-25 14:15:00,92.24,92.37,91.98,92.35,131253.42090859334,48.3793,48.4474,48.2429,48.437,131253.4209
2005-10-25 14:20:00,92.37,92.41,92.08,92.24,132676.51888341544,48.4474,48.4684,48.2953,48.3793,132676.5189
2005-10-25 14:25:00,92.17,92.48,92.14,92.36,92829.77558839628,48.3425,48.5051,48.3268,48.4422,92829.7756
2005-10-25 14:30:00,92.4,92.5,92.35,92.5,127750.4105090312,48.4632,48.5156,48.437,48.5156,127750.4105
2005-10-25 14:35:00,92.46,92.75,92.46,92.6,141871.92118226603,48.4947,48.6468,48.4947,48.5681,141871.9212
2005-10-25 14:40:00,92.61,92.88,92.58,92.81,91625.6157635468,48.5733,48.7149,48.5576,48.6782,91625.6158
2005-10-25 14:45:00,92.78,93.42,92.72,93.09,165955.1176792556,48.6625,48.9982,48.631,48.8251,165955.1177
2005-10-25 14:50:00,93.09,93.17,92.9,93.09,90202.51778872468,48.8251,48.867,48.7254,48.8251,90202.5178
2005-10-25 14:55:00,93.07,93.09,92.68,92.86,90311.986863711,48.8146,48.8251,48.61,48.7044,90311.9869
2005-10-25 15:00:00,92.86,92.88,92.46,92.46,97865.35303776684,48.7044,48.7149,48.4947,48.4947,97865.353
2005-10-25 15:05:00,92.49,92.88,92.46,92.72,108374.3842364532,48.5104,48.7149,48.4947,48.631,108374.3842
2005-10-25 15:10:00,92.72,92.85,92.58,92.65,84838.53311439519,48.631,48.6992,48.5576,48.5943,84838.5331
2005-10-25 15:15:00,92.63,92.65,92.17,92.18,123371.64750957854,48.5838,48.5943,48.3425,48.3478,123371.6475
2005-10-25 15:20:00,92.18,92.45,91.94,92.45,134099.61685823754,48.3478,48.4894,48.2219,48.4894,134099.6169
2005-10-25 15:25:00,92.45,92.56,92.14,92.31,74767.37821565408,48.4894,48.5471,48.3268,48.416,74767.3782
2005-10-25 15:30:00,92.27,92.27,91.93,91.94,97974.82211275316,48.395,48.395,48.2167,48.2219,97974.8221
2005-10-25 15:35:00,91.93,92.43,91.89,92.43,108374.3842364532,48.2167,48.4789,48.1957,48.4789,108374.3842
2005-10-25 15:40:00,92.42,92.56,92.31,92.55,113191.02353585113,48.4737,48.5471,48.416,48.5419,113191.0235
2005-10-25 15:45:00,92.55,92.77,92.54,92.67,137821.56540777232,48.5419,48.6572,48.5366,48.6048,137821.5654
2005-10-25 15:50:00,92.66,92.78,92.56,92.61,118117.13191023536,48.5996,48.6625,48.5471,48.5733,118117.1319
2005-10-25 15:55:00,92.6,92.6,92.28,92.41,138916.25615763548,48.5681,48.5681,48.4002,48.4684,138916.2562
2005-10-26 09:30:00,91.98,92.53,91.35,91.72,212917.3508483853,48.2429,48.5314,47.9125,48.1065,212917.3508
2005-10-26 09:35:00,91.62,91.76,91.17,91.36,137055.2818828681,48.0541,48.1275,47.8181,47.9177,137055.2819
2005-10-26 09:40:00,91.35,91.99,90.9,91.93,174274.76737821565,47.9125,48.2481,47.6764,48.2167,174274.7674
2005-10-26 09:45:00,91.97,92.71,91.93,92.63,249042.14559386973,48.2377,48.6258,48.2167,48.5838,249042.1456
2005-10-26 09:50:00,92.63,93.2,92.45,92.85,196825.39682539683,48.5838,48.8828,48.4894,48.6992,196825.3968
2005-10-26 09:55:00,93.01,93.09,92.35,92.63,134756.43130815544,48.7831,48.8251,48.437,48.5838,134756.4313
2005-10-26 10:00:00,92.63,92.88,91.81,91.81,143623.42638204707,48.5838,48.7149,48.1537,48.1537,143623.4264
2005-10-26 10:05:00,91.81,92.72,91.67,92.49,211165.84564860427,48.1537,48.631,48.0803,48.5104,211165.8456
2005-10-26 10:10:00,92.49,92.95,92.49,92.86,191570.88122605364,48.5104,48.7517,48.5104,48.7044,191570.8812
2005-10-26 10:15:00,92.85,93.04,92.7,93.02,120744.38970990696,48.6992,48.7989,48.6205,48.7884,120744.3897
2005-10-26 10:20:00,92.99,93.13,92.71,92.72,132019.70443349754,48.7726,48.8461,48.6258,48.631,132019.7044
2005-10-26 10:25:00,92.74,93.16,92.54,92.54,102134.64696223318,48.6415,48.8618,48.5366,48.5366,102134.647
2005-10-26 10:30:00,92.54,92.7,91.9,92.53,384783.798576902,48.5366,48.6205,48.2009,48.5314,384783.7986
2005-10-26 10:35:00,92.53,93.27,91.9,93.09,316256.157635468,48.5314,48.9195,48.2009,48.8251,316256.1576
2005-10-26 10:40:00,93.12,94.31,93.02,94.09,378653.5303776683,48.8408,49.465,48.7884,49.3496,378653.5304
2005-10-26 10:45:00,94.23,94.32,93.73,94.27,258128.078817734,49.423,49.4702,49.1608,49.444,258128.0788
2005-10-26 10:50:00,94.21,94.9,94.19,94.67,341324.57580733445,49.4125,49.7744,49.402,49.6538,341324.5758
2005-10-26 10:55:00,94.68,95.18,94.38,94.89,264148.8779419814,49.659,49.9213,49.5017,49.7692,264148.8779
2005-10-26 11:00:00,94.92,95.42,94.89,95.24,377996.71592775045,49.7849,50.0472,49.7692,49.9527,377996.7159
2005-10-26 11:05:00,95.2,95.6,95.12,95.28,227367.2687465791,49.9318,50.1416,49.8898,49.9737,227367.2687
2005-10-26 11:10:00,95.19,95.42,94.92,95.22,195730.70607553367,49.9265,50.0472,49.7849,49.9423,195730.7061
2005-10-26 11:15:00,95.19,95.36,94.86,95.12,172085.38587848932,49.9265,50.0157,49.7534,49.8898,172085.3859
2005-10-26 11:20:00,95.15,95.66,94.99,95.63,204488.23207443897,49.9055,50.173,49.8216,50.1573,204488.2321
2005-10-26 11:25:00,95.64,96.08,95.56,95.89,289217.2961138479,50.1625,50.3933,50.1206,50.2937,289217.2961
2005-10-26 11:30:00,95.92,96.01,95.78,95.98,188067.8708264916,50.3094,50.3566,50.236,50.3409,188067.8708
2005-10-26 11:35:00,95.98,95.99,95.74,95.88,154022.98850574714,50.3409,50.3461,50.215,50.2884,154022.9885
2005-10-26 11:40:00,95.92,96.25,95.84,96.07,223207.4438970991,50.3094,50.4825,50.2674,50.3881,223207.4439
2005-10-26 11:45:00,96.08,96.13,95.84,95.84,131034.4827586207,50.3933,50.4195,50.2674,50.2674,131034.4828
2005-10-26 11:50:00,95.85,95.89,95.64,95.7,148111.65845648604,50.2727,50.2937,50.1625,50.194,148111.6585
2005-10-26 11:55:00,95.69,95.74,95.32,95.51,170224.41160372196,50.1888,50.215,49.9947,50.0944,170224.4116
2005-10-26 12:00:00,95.53,95.73,95.32,95.37,165626.71045429667,50.1048,50.2097,49.9947,50.0209,165626.7105
2005-10-26 12:05:00,95.32,95.63,95.19,95.39,126655.71975916805,49.9947,50.1573,49.9265,50.0314,126655.7198
2005-10-26 12:10:00,95.37,95.46,95.07,95.15,104324.0284619595,50.0209,50.0681,49.8636,49.9055,104324.0285
2005-10-26 12:15:00,95.07,95.19,94.96,95.05,112862.61631089218,49.8636,49.9265,49.8059,49.8531,112862.6163
2005-10-26 12:20:00,95.03,95.2,94.88,94.97,119321.29173508484,49.8426,49.9318,49.7639,49.8111,119321.2917
2005-10-26 12:25:00,95.01,95.2,94.97,95.12,88341.54351395731,49.8321,49.9318,49.8111,49.8898,88341.5435
2005-10-26 12:30:00,95.14,95.22,95.06,95.2,67980.29556650246,49.9003,49.9423,49.8583,49.9318,67980.2956
2005-10-26 12:35:00,95.19,95.2,95.0,95.01,85166.94033935413,49.9265,49.9318,49.8269,49.8321,85166.9403
2005-10-26 12:40:00,95.01,95.05,94.82,94.82,119430.76081007117,49.8321,49.8531,49.7325,49.7325,119430.7608
2005-10-26 12:45:00,94.84,94.87,94.53,94.53,166940.33935413248,49.7429,49.7587,49.5804,49.5804,166940.3394
2005-10-26 12:50:00,94.5,95.01,94.5,94.94,113519.43076081008,49.5646,49.8321,49.5646,49.7954,113519.4308
2005-10-26 12:55:00,94.98,94.99,94.68,94.77,62835.2490421456,49.8164,49.8216,49.659,49.7062,62835.249
2005-10-26 13:00:00,94.76,95.0,94.66,95.0,53201.97044334975,49.701,49.8269,49.6485,49.8269,53201.9704
2005-10-26 13:05:00,94.96,95.0,94.31,94.37,90749.86316365626,49.8059,49.8269,49.465,49.4964,90749.8632
2005-10-26 13:10:00,94.37,94.63,94.06,94.06,148768.47290640394,49.4964,49.6328,49.3338,49.3338,148768.4729
2005-10-26 13:15:00,94.07,94.3,94.06,94.13,133880.67870826492,49.3391,49.4597,49.3338,49.3706,133880.6787
2005-10-26 13:20:00,94.14,94.16,93.77,93.86,189819.3760262726,49.3758,49.3863,49.1817,49.2289,189819.376
2005-10-26 13:25:00,93.85,93.85,93.47,93.5,187192.118226601,49.2237,49.2237,49.0244,49.0401,187192.1182
2005-10-26 13:30:00,93.46,93.68,93.36,93.65,156321.8390804598,49.0191,49.1345,48.9667,49.1188,156321.8391
2005-10-26 13:35:00,93.63,93.82,93.45,93.56,137602.62725779967,49.1083,49.208,49.0139,49.0716,137602.6273
2005-10-26 13:40:00,93.65,93.65,93.2,93.22,139135.1943076081,49.1188,49.1188,48.8828,48.8933,139135.1943
2005-10-26 13:45:00,93.19,93.23,92.91,93.05,189381.4997263273,48.8775,48.8985,48.7307,48.8041,189381.4997
2005-10-26 13:50:00,92.99,93.38,92.96,93.35,141215.10673234813,48.7726,48.9772,48.7569,48.9615,141215.1067
2005-10-26 13:55:00,93.39,93.62,93.25,93.54,138259.44170771755,48.9824,49.1031,48.909,49.0611,138259.4417
2005-10-26 14:00:00,93.51,94.0,93.5,93.94,187301.5873015873,49.0454,49.3024,49.0401,49.2709,187301.5873
2005-10-26 14:05:00,93.98,94.41,93.91,94.28,148440.065681445,49.2919,49.5174,49.2552,49.4492,148440.0657
2005-10-26 14:10:00,94.26,94.26,93.5,93.57,134865.90038314176,49.4387,49.4387,49.0401,49.0768,134865.9004
2005-10-26 14:15:00,93.58,93.99,93.51,93.77,97974.82211275316,49.0821,49.2971,49.0454,49.1817,97974.8221
2005-10-26 14:20:00,93.82,93.86,93.18,93.44,75971.53804050355,49.208,49.2289,48.8723,49.0087,75971.538
2005-10-26 14:25:00,93.44,93.46,92.96,93.04,164641.48877941983,49.0087,49.0191,48.7569,48.7989,164641.4888
2005-10-26 14:30:00,92.95,92.99,92.72,92.81,100821.01806239736,48.7517,48.7726,48.631,48.6782,100821.0181
2005-10-26 14:35:00,92.77,92.78,92.27,92.46,159277.5041050903,48.6572,48.6625,48.395,48.4947,159277.5041
2005-10-26 14:40:00,92.46,92.85,92.35,92.35,215763.5467980296,48.4947,48.6992,48.437,48.437,215763.5468
2005-10-26 14:45:00,92.35,92.67,92.15,92.48,170662.28790366722,48.437,48.6048,48.3321,48.5051,170662.2879
2005-10-26 14:50:00,92.53,92.86,92.37,92.49,145265.4625068418,48.5314,48.7044,48.4474,48.5104,145265.4625
2005-10-26 14:55:00,92.49,93.08,92.46,92.95,138697.31800766283,48.5104,48.8198,48.4947,48.7517,138697.318
2005-10-26 15:00:00,92.95,92.95,92.62,92.7,73234.81116584565,48.7517,48.7517,48.5786,48.6205,73234.8112
2005-10-26 15:05:00,92.83,93.41,92.72,93.41,118007.66283524904,48.6887,48.9929,48.631,48.9929,118007.6628
2005-10-26 15:10:00,93.4,93.57,93.2,93.57,113300.49261083743,48.9877,49.0768,48.8828,49.0768,113300.4926
2005-10-26 15:15:00,93.53,93.96,93.51,93.63,154898.74110563766,49.0559,49.2814,49.0454,49.1083,154898.7411
2005-10-26 15:20:00,93.63,93.87,93.47,93.83,108702.79146141215,49.1083,49.2342,49.0244,49.2132,108702.7915
2005-10-26 15:25:00,93.83,93.83,93.23,93.39,131362.88998357963,49.2132,49.2132,48.8985,48.9824,131362.89
2005-10-26 15:30:00,93.36,93.41,92.95,93.21,153256.70498084291,48.9667,48.9929,48.7517,48.888,153256.705
2005-10-26 15:35:00,93.2,93.44,92.72,92.77,106513.40996168584,48.8828,49.0087,48.631,48.6572,106513.41
2005-10-26 15:40:00,92.81,92.82,92.4,92.76,132457.5807334428,48.6782,48.6835,48.4632,48.652,132457.5807
2005-10-26 15:45:00,92.71,92.8,92.26,92.43,159058.5659551177,48.6258,48.673,48.3898,48.4789,159058.566
2005-10-26 15:50:00,92.47,92.48,92.27,92.34,140010.94690749864,48.4999,48.5051,48.395,48.4317,140010.9469
2005-10-26 15:55:00,92.33,92.45,92.21,92.23,184783.79857690205,48.4265,48.4894,48.3635,48.374,184783.7986
2005-10-27 09:30:00,93.36,94.18,93.27,93.93,263382.5944170772,48.9667,49.3968,48.9195,49.2657,263382.5944
2005-10-27 09:35:00,93.93,94.01,93.6,93.82,198248.49480021893,49.2657,49.3076,49.0926,49.208,198248.4948
2005-10-27 09:40:00,93.83,93.94,92.58,93.09,293486.59003831417,49.2132,49.2709,48.5576,48.8251,293486.59
2005-10-27 09:45:00,93.17,93.36,92.45,92.76,234811.16584564865,48.867,48.9667,48.4894,48.652,234811.1658
2005-10-27 09:50:00,92.8,93.14,92.49,93.08,161138.4783798577,48.673,48.8513,48.5104,48.8198,161138.4784
2005-10-27 09:55:00,93.18,93.62,92.88,93.46,143404.48823207445,48.8723,49.1031,48.7149,49.0191,143404.4882
2005-10-27 10:00:00,93.5,93.58,92.74,93.0,121620.14230979748,49.0401,49.0821,48.6415,48.7779,121620.1423
2005-10-27 10:05:00,92.93,93.18,92.65,93.17,108921.72961138478,48.7412,48.8723,48.5943,48.867,108921.7296
2005-10-27 10:10:00,93.18,93.35,92.81,93.09,92610.83743842364,48.8723,48.9615,48.6782,48.8251,92610.8374
2005-10-27 10:15:00,93.09,93.13,92.8,92.81,66995.07389162562,48.8251,48.8461,48.673,48.6782,66995.0739
2005-10-27 10:20:00,92.77,92.89,92.26,92.31,211603.7219485496,48.6572,48.7202,48.3898,48.416,211603.7219
2005-10-27 10:25:00,92.26,92.63,91.9,92.5,239627.80514504653,48.3898,48.5838,48.2009,48.5156,239627.8051
2005-10-27 10:30:00,92.51,92.51,91.67,91.99,256814.4499178982,48.5209,48.5209,48.0803,48.2481,256814.4499
2005-10-27 10:35:00,91.98,91.99,91.35,91.61,257471.2643678161,48.2429,48.2481,47.9125,48.0488,257471.2644
2005-10-27 10:40:00,91.6,92.03,91.58,91.81,203174.6031746032,48.0436,48.2691,48.0331,48.1537,203174.6032
2005-10-27 10:45:00,91.72,91.8,91.17,91.28,162889.98357963876,48.1065,48.1485,47.8181,47.8758,162889.9836
2005-10-27 10:50:00,91.35,91.53,90.89,91.23,297974.8221127532,47.9125,48.0069,47.6712,47.8495,297974.8221
2005-10-27 10:55:00,91.25,91.44,90.94,91.08,349972.63273125346,47.86,47.9597,47.6974,47.7709,349972.6327
2005-10-27 11:00:00,90.98,91.08,90.21,90.45,331143.95183360705,47.7184,47.7709,47.3145,47.4404,331143.9518
2005-10-27 11:05:00,90.55,91.12,90.52,91.06,285823.75478927203,47.4929,47.7918,47.4771,47.7604,285823.7548
2005-10-27 11:10:00,91.01,91.12,90.78,91.1,142638.20470717025,47.7341,47.7918,47.6135,47.7813,142638.2047
2005-10-27 11:15:00,91.01,91.12,90.74,90.81,92172.96113847838,47.7341,47.7918,47.5925,47.6292,92172.9611
2005-10-27 11:20:00,90.81,91.3,90.62,91.23,95675.97153804053,47.6292,47.8862,47.5296,47.8495,95675.9715
2005-10-27 11:25:00,91.24,91.53,91.07,91.26,192227.6956759716,47.8548,48.0069,47.7656,47.8653,192227.6957
2005-10-27 11:30:00,91.21,91.48,91.17,91.25,80897.6464148878,47.839,47.9806,47.8181,47.86,80897.6464
2005-10-27 11:35:00,91.25,91.25,90.73,90.76,97318.00766283524,47.86,47.86,47.5873,47.603,97318.0077
2005-10-27 11:40:00,90.76,90.76,90.07,90.22,204269.2939244664,47.603,47.603,47.2411,47.3198,204269.2939
2005-10-27 11:45:00,90.18,90.43,90.07,90.24,128078.81773399016,47.2988,47.4299,47.2411,47.3303,128078.8177
2005-10-27 11:50:00,90.23,90.55,89.73,89.92,171100.16420361248,47.325,47.4929,47.0628,47.1624,171100.1642
2005-10-27 11:55:00,89.92,89.92,89.29,89.51,230322.93377120965,47.1624,47.1624,46.832,46.9474,230322.9338
2005-10-27 12:00:00,89.52,89.9,89.34,89.74,216091.9540229885,46.9526,47.1519,46.8582,47.068,216091.954
2005-10-27 12:05:00,89.75,90.24,89.71,90.19,179310.3448275862,47.0733,47.3303,47.0523,47.3041,179310.3448
2005-10-27 12:10:00,90.24,90.44,90.12,90.39,109250.13683634374,47.3303,47.4352,47.2673,47.409,109250.1368
2005-10-27 12:15:00,90.39,90.66,90.33,90.56,97536.94581280788,47.409,47.5506,47.3775,47.4981,97536.9458
2005-10-27 12:20:00,90.56,90.71,90.45,90.58,82868.0897646415,47.4981,47.5768,47.4404,47.5086,82868.0898
2005-10-27 12:25:00,90.6,90.98,90.56,90.95,77175.69786535304,47.5191,47.7184,47.4981,47.7027,77175.6979
2005-10-27 12:30:00,91.0,91.4,90.92,91.3,113738.36891078272,47.7289,47.9387,47.6869,47.8862,113738.3689
2005-10-27 12:35:00,91.4,91.44,91.13,91.36,94800.21893814998,47.9387,47.9597,47.7971,47.9177,94800.2189
2005-10-27 12:40:00,91.35,91.36,90.5,90.74,118226.60098522168,47.9125,47.9177,47.4666,47.5925,118226.601
2005-10-27 12:45:00,90.84,90.84,90.26,90.57,103995.62123700057,47.645,47.645,47.3408,47.5034,103995.6212
2005-10-27 12:50:00,90.57,91.04,90.35,90.9,71592.7750410509,47.5034,47.7499,47.388,47.6764,71592.775
2005-10-27 12:55:00,90.85,91.02,90.69,91.01,33607.00602079913,47.6502,47.7394,47.5663,47.7341,33607.006
2005-10-27 13:00:00,91.01,91.25,90.95,91.25,52764.09414340449,47.7341,47.86,47.7027,47.86,52764.0941
2005-10-27 13:05:00,91.21,91.3,90.98,91.08,71483.3059660646,47.839,47.8862,47.7184,47.7709,71483.306
2005-10-27 13:10:00,91.08,91.23,90.86,90.93,53749.315818281335,47.7709,47.8495,47.6555,47.6922,53749.3158
2005-10-27 13:15:00,90.92,90.92,90.55,90.69,63163.65626710455,47.6869,47.6869,47.4929,47.5663,63163.6563
2005-10-27 13:20:00,90.7,90.7,90.07,90.3,109578.54406130267,47.5715,47.5715,47.2411,47.3617,109578.5441
2005-10-27 13:25:00,90.3,90.66,90.14,90.53,156650.24630541872,47.3617,47.5506,47.2778,47.4824,156650.2463
2005-10-27 13:30:00,90.53,91.21,90.51,91.18,103448.27586206896,47.4824,47.839,47.4719,47.8233,103448.2759
2005-10-27 13:35:00,91.16,91.34,90.94,91.34,98850.57471264368,47.8128,47.9072,47.6974,47.9072,98850.5747
2005-10-27 13:40:00,91.33,91.44,90.79,90.88,113628.8998357964,47.902,47.9597,47.6187,47.666,113628.8998
2005-10-27 13:45:00,90.92,90.92,90.35,90.56,100711.54898741106,47.6869,47.6869,47.388,47.4981,100711.549
2005-10-27 13:50:00,90.56,90.75,90.16,90.25,112643.67816091956,47.4981,47.5978,47.2883,47.3355,112643.6782
2005-10-27 13:55:00,90.28,90.8,90.11,90.48,88998.35796387521,47.3513,47.624,47.2621,47.4562,88998.358
2005-10-27 14:00:00,90.48,90.52,90.17,90.45,69731.80076628353,47.4562,47.4771,47.2936,47.4404,69731.8008
2005-10-27 14:05:00,90.45,90.71,90.4,90.45,61959.49644225506,47.4404,47.5768,47.4142,47.4404,61959.4964
2005-10-27 14:10:00,90.47,90.49,90.15,90.21,60317.46031746032,47.4509,47.4614,47.2831,47.3145,60317.4603
2005-10-27 14:15:00,90.21,90.39,90.04,90.37,58894.36234263821,47.3145,47.409,47.2254,47.3985,58894.3623
2005-10-27 14:20:00,90.39,90.49,90.21,90.43,63382.594417077176,47.409,47.4614,47.3145,47.4299,63382.5944
2005-10-27 14:25:00,90.47,90.57,90.26,90.26,39080.45977011495,47.4509,47.5034,47.3408,47.3408,39080.4598
2005-10-27 14:30:00,90.27,90.44,90.25,90.35,27914.61412151068,47.346,47.4352,47.3355,47.388,27914.6141
2005-10-27 14:35:00,90.3,90.3,90.16,90.18,36234.26382047072,47.3617,47.3617,47.2883,47.2988,36234.2638
2005-10-27 14:40:00,90.23,90.42,90.18,90.22,54734.53749315818,47.325,47.4247,47.2988,47.3198,54734.5375
2005-10-27 14:45:00,90.18,90.35,90.01,90.22,59113.30049261084,47.2988,47.388,47.2096,47.3198,59113.3005
2005-10-27 14:50:00,90.27,90.29,90.04,90.22,51997.81061850028,47.346,47.3565,47.2254,47.3198,51997.8106
2005-10-27 14:55:00,90.27,90.36,90.08,90.12,76299.9452654625,47.346,47.3932,47.2464,47.2673,76299.9453
2005-10-27 15:00:00,90.13,90.37,90.12,90.27,90421.45593869733,47.2726,47.3985,47.2673,47.346,90421.4559
2005-10-27 15:05:00,90.24,90.24,90.04,90.1,59003.831417624526,47.3303,47.3303,47.2254,47.2568,59003.8314
2005-10-27 15:10:00,90.09,90.12,89.81,89.98,159496.44225506295,47.2516,47.2673,47.1047,47.1939,159496.4423
2005-10-27 15:15:00,89.98,90.37,89.97,90.35,107717.56978653531,47.1939,47.3985,47.1887,47.388,107717.5698
2005-10-27 15:20:00,90.35,90.39,90.1,90.3,47619.04761904762,47.388,47.409,47.2568,47.3617,47619.0476
2005-10-27 15:25:00,90.34,90.52,89.84,89.9,106951.28626163107,47.3827,47.4771,47.1205,47.1519,106951.2863
2005-10-27 15:30:00,89.89,89.89,89.59,89.83,88998.35796387521,47.1467,47.1467,46.9894,47.1152,88998.358
2005-10-27 15:35:00,89.83,89.98,89.58,89.7,140777.23043240284,47.1152,47.1939,46.9841,47.0471,140777.2304
2005-10-27 15:40:00,89.7,89.92,89.59,89.77,89107.82703886152,47.0471,47.1624,46.9894,47.0838,89107.827
2005-10-27 15:45:00,89.77,89.97,89.71,89.92,80350.30103995622,47.0838,47.1887,47.0523,47.1624,80350.301
2005-10-27 15:50:00,89.89,89.92,89.4,89.4,137712.096332786,47.1467,47.1624,46.8897,46.8897,137712.0963
2005-10-27 15:55:00,89.42,89.51,89.34,89.4,95785.44061302682,46.9002,46.9474,46.8582,46.8897,95785.4406
2005-10-28 09:30:00,89.89,91.26,89.83,90.35,166283.52490421457,47.1467,47.8653,47.1152,47.388,166283.5249
2005-10-28 09:35:00,90.35,90.58,89.52,89.68,152162.01423097975,47.388,47.5086,46.9526,47.0366,152162.0142
2005-10-28 09:40:00,89.7,89.89,89.57,89.83,198467.4329501916,47.0471,47.1467,46.9789,47.1152,198467.433
2005-10-28 09:45:00,89.82,89.93,88.97,89.08,229118.77394636016,47.11,47.1677,46.6642,46.7219,229118.7739
2005-10-28 09:50:00,89.08,89.65,89.04,89.37,172961.13847837987,46.7219,47.0208,46.7009,46.874,172961.1385
2005-10-28 09:55:00,89.43,89.57,88.29,88.43,156321.8390804598,46.9054,46.9789,46.3075,46.3809,156321.8391
2005-10-28 10:00:00,88.44,88.53,88.18,88.26,224740.0109469075,46.3862,46.4334,46.2498,46.2918,224740.0109
2005-10-28 10:05:00,88.29,88.52,87.92,87.93,258784.8932676519,46.3075,46.4281,46.1135,46.1187,258784.8933
2005-10-28 10:10:00,87.92,87.98,87.51,87.52,253420.9085933224,46.1135,46.1449,45.8984,45.9037,253420.9086
2005-10-28 10:15:00,87.55,88.03,87.51,87.7,197482.2112753148,45.9194,46.1711,45.8984,45.9981,197482.2113
2005-10-28 10:20:00,87.71,87.71,86.78,86.9,281773.3990147783,46.0033,46.0033,45.5155,45.5785,281773.399
2005-10-28 10:25:00,86.9,87.56,86.9,87.46,244006.5681444992,45.5785,45.9246,45.5785,45.8722,244006.5681
2005-10-28 10:30:00,87.43,87.69,87.19,87.19,239189.92884510127,45.8565,45.9928,45.7306,45.7306,239189.9288
2005-10-28 10:35:00,87.19,87.19,86.84,86.9,192993.97920087576,45.7306,45.7306,45.547,45.5785,192993.9792
2005-10-28 10:40:00,86.89,86.9,86.42,86.76,231089.21729611387,45.5732,45.5785,45.3267,45.505,231089.2173
2005-10-28 10:45:00,86.72,87.16,86.52,87.16,172194.85495347565,45.4841,45.7148,45.3792,45.7148,172194.855
2005-10-28 10:50:00,87.15,87.39,86.92,86.95,101258.89436234265,45.7096,45.8355,45.589,45.6047,101258.8944
2005-10-28 10:55:00,86.95,87.22,86.87,87.04,147673.78215654078,45.6047,45.7463,45.5627,45.6519,147673.7822
2005-10-28 11:00:00,87.07,87.19,86.56,86.65,157854.4061302682,45.6676,45.7306,45.4001,45.4473,157854.4061
2005-10-28 11:05:00,86.74,86.95,86.65,86.78,113519.43076081008,45.4946,45.6047,45.4473,45.5155,113519.4308
2005-10-28 11:10:00,86.76,87.96,86.74,87.7,167487.68472906406,45.505,46.1344,45.4946,45.9981,167487.6847
2005-10-28 11:15:00,87.76,88.07,87.56,87.88,213136.288998358,46.0295,46.1921,45.9246,46.0925,213136.289
2005-10-28 11:20:00,87.88,88.34,87.66,88.12,132019.70443349754,46.0925,46.3337,45.9771,46.2184,132019.7044
2005-10-28 11:25:00,88.13,88.84,88.07,88.7,216748.7684729064,46.2236,46.596,46.1921,46.5226,216748.7685
2005-10-28 11:30:00,88.73,88.73,88.2,88.51,122933.77120963328,46.5383,46.5383,46.2603,46.4229,122933.7712
2005-10-28 11:35:00,88.5,88.77,88.32,88.69,117241.37931034484,46.4177,46.5593,46.3233,46.5173,117241.3793
2005-10-28 11:40:00,88.68,88.98,88.46,88.87,181390.25725232624,46.5121,46.6694,46.3967,46.6117,181390.2573
2005-10-28 11:45:00,88.87,89.2,88.61,89.1,183032.29337712092,46.6117,46.7848,46.4754,46.7324,183032.2934
2005-10-28 11:50:00,89.25,89.71,89.07,89.34,231417.6245210728,46.811,47.0523,46.7166,46.8582,231417.6245
2005-10-28 11:55:00,89.37,89.88,89.32,89.71,154241.92665571976,46.874,47.1415,46.8477,47.0523,154241.9267
2005-10-28 12:00:00,89.71,90.08,89.61,90.08,172194.85495347565,47.0523,47.2464,46.9998,47.2464,172194.855
2005-10-28 12:05:00,90.06,90.44,89.67,89.84,240065.6814449918,47.2359,47.4352,47.0313,47.1205,240065.6814
2005-10-28 12:10:00,89.84,90.27,89.71,89.87,184564.8604269294,47.1205,47.346,47.0523,47.1362,184564.8604
2005-10-28 12:15:00,89.86,89.89,89.19,89.19,189162.5615763547,47.131,47.1467,46.7796,46.7796,189162.5616
2005-10-28 12:20:00,89.19,89.52,88.93,89.16,171647.50957854406,46.7796,46.9526,46.6432,46.7638,171647.5096
2005-10-28 12:25:00,89.13,89.71,89.05,89.58,96880.13136288998,46.7481,47.0523,46.7061,46.9841,96880.1314
2005-10-28 12:30:00,89.59,90.07,89.57,89.58,116694.03393541324,46.9894,47.2411,46.9789,46.9841,116694.0339
2005-10-28 12:35:00,89.59,89.79,89.31,89.65,120853.85878489328,46.9894,47.0943,46.8425,47.0208,120853.8588
2005-10-28 12:40:00,89.64,90.03,89.64,90.01,105528.18828680896,47.0156,47.2201,47.0156,47.2096,105528.1883
2005-10-28 12:45:00,89.99,90.2,89.52,89.76,100054.73453749316,47.1992,47.3093,46.9526,47.0785,100054.7345
2005-10-28 12:50:00,89.73,89.92,89.63,89.71,86480.56923918994,47.0628,47.1624,47.0103,47.0523,86480.5692
2005-10-28 12:55:00,89.7,89.93,89.57,89.57,70498.08429118774,47.0471,47.1677,46.9789,46.9789,70498.0843
2005-10-28 13:00:00,89.59,89.84,89.31,89.81,98850.57471264368,46.9894,47.1205,46.8425,47.1047,98850.5747
2005-10-28 13:05:00,89.86,89.89,89.71,89.8,71154.89874110564,47.131,47.1467,47.0523,47.0995,71154.8987
2005-10-28 13:10:00,89.8,90.03,89.74,89.98,140120.41598248496,47.0995,47.2201,47.068,47.1939,140120.416
2005-10-28 13:15:00,90.07,90.51,89.96,90.37,161138.4783798577,47.2411,47.4719,47.1834,47.3985,161138.4784
2005-10-28 13:20:00,90.37,90.43,90.07,90.18,98850.57471264368,47.3985,47.4299,47.2411,47.2988,98850.5747
2005-10-28 13:25:00,90.18,90.29,90.14,90.16,74876.84729064039,47.2988,47.3565,47.2778,47.2883,74876.8473
2005-10-28 13:30:00,90.16,90.21,89.8,89.8,88669.95073891626,47.2883,47.3145,47.0995,47.0995,88669.9507
2005-10-28 13:35:00,89.82,89.92,89.63,89.88,115708.8122605364,47.11,47.1624,47.0103,47.1415,115708.8123
2005-10-28 13:40:00,89.92,90.05,89.52,89.55,106732.34811165846,47.1624,47.2306,46.9526,46.9684,106732.3481
2005-10-28 13:45:00,89.59,89.6,89.07,89.21,156102.90093048714,46.9894,46.9946,46.7166,46.79,156102.9009
2005-10-28 13:50:00,89.17,89.79,89.12,89.75,94362.3426382047,46.7691,47.0943,46.7428,47.0733,94362.3426
2005-10-28 13:55:00,89.8,89.88,89.43,89.84,118445.53913519433,47.0995,47.1415,46.9054,47.1205,118445.5391
2005-10-28 14:00:00,89.7,90.13,89.69,90.07,121839.08045977012,47.0471,47.2726,47.0418,47.2411,121839.0805
2005-10-28 14:05:00,90.07,90.21,89.91,90.0,82430.21346469622,47.2411,47.3145,47.1572,47.2044,82430.2135
2005-10-28 14:10:00,89.99,90.01,89.63,89.83,86808.97646414889,47.1992,47.2096,47.0103,47.1152,86808.9765
2005-10-28 14:15:00,89.84,90.07,89.66,89.8,63820.47071702244,47.1205,47.2411,47.0261,47.0995,63820.4707
2005-10-28 14:20:00,89.85,90.08,89.82,90.07,58565.95511767926,47.1257,47.2464,47.11,47.2411,58565.9551
2005-10-28 14:25:00,90.11,90.44,89.86,90.18,142966.6119321292,47.2621,47.4352,47.131,47.2988,142966.6119
2005-10-28 14:30:00,90.14,90.22,89.89,89.98,89764.64148877942,47.2778,47.3198,47.1467,47.1939,89764.6415
2005-10-28 14:35:00,89.98,90.09,89.91,90.01,89655.1724137931,47.1939,47.2516,47.1572,47.2096,89655.1724
2005-10-28 14:40:00,90.01,90.22,89.98,90.15,100711.54898741106,47.2096,47.3198,47.1939,47.2831,100711.549
2005-10-28 14:45:00,90.22,90.66,90.19,90.27,150957.85440613027,47.3198,47.5506,47.3041,47.346,150957.8544
2005-10-28 14:50:00,90.2,90.44,90.08,90.21,161795.2928297756,47.3093,47.4352,47.2464,47.3145,161795.2928
2005-10-28 14:55:00,90.21,90.23,89.9,90.07,166283.52490421457,47.3145,47.325,47.1519,47.2411,166283.5249
2005-10-28 15:00:00,90.08,90.3,90.01,90.16,107060.7553366174,47.2464,47.3617,47.2096,47.2883,107060.7553
2005-10-28 15:05:00,90.18,90.19,89.75,89.93,182594.4170771757,47.2988,47.3041,47.0733,47.1677,182594.4171
2005-10-28 15:10:00,89.93,90.21,89.76,89.88,200328.40722495897,47.1677,47.3145,47.0785,47.1415,200328.4072
2005-10-28 15:15:00,89.9,90.16,89.85,90.08,70060.20799124248,47.1519,47.2883,47.1257,47.2464,70060.208
2005-10-28 15:20:00,90.13,90.25,89.9,89.97,91625.6157635468,47.2726,47.3355,47.1519,47.1887,91625.6158
2005-10-28 15:25:00,89.98,90.38,89.97,90.35,115818.28133552273,47.1939,47.4037,47.1887,47.388,115818.2813
2005-10-28 15:30:00,90.35,90.77,90.14,90.61,215325.6704980843,47.388,47.6083,47.2778,47.5243,215325.6705
2005-10-28 15:35:00,90.6,90.78,90.53,90.7,150082.10180623975,47.5191,47.6135,47.4824,47.5715,150082.1018
2005-10-28 15:40:00,90.7,91.14,90.63,91.09,186644.7728516694,47.5715,47.8023,47.5348,47.7761,186644.7729
2005-10-28 15:45:00,91.09,91.11,90.94,90.99,135194.30760810073,47.7761,47.7866,47.6974,47.7236,135194.3076
2005-10-28 15:50:00,91.0,91.01,90.83,90.83,220470.7170224412,47.7289,47.7341,47.6397,47.6397,220470.717
2005-10-28 15:55:00,90.8,90.89,90.44,90.82,252873.5632183908,47.624,47.6712,47.4352,47.6345,252873.5632
2005-10-31 09:30:00,94.68,95.69,94.59,95.46,595730.7060755336,49.659,50.1888,49.6118,50.0681,595730.7061
2005-10-31 09:35:00,95.46,95.84,95.0,95.79,563546.7980295566,50.0681,50.2674,49.8269,50.2412,563546.798
2005-10-31 09:40:00,95.63,95.92,95.53,95.62,483196.4969896005,50.1573,50.3094,50.1048,50.1521,483196.497
2005-10-31 09:45:00,95.64,96.45,95.6,96.4,477504.105090312,50.1625,50.5874,50.1416,50.5612,477504.1051
2005-10-31 09:50:00,96.41,96.79,96.24,96.73,492501.36836343736,50.5664,50.7657,50.4772,50.7342,492501.3684
2005-10-31 09:55:00,96.69,97.22,96.25,97.06,526984.126984127,50.7133,50.9912,50.4825,50.9073,526984.127
2005-10-31 10:00:00,97.11,97.42,96.68,96.89,482101.8062397373,50.9335,51.0961,50.708,50.8182,482101.8062
2005-10-31 10:05:00,96.8,96.82,96.34,96.63,472687.4657909141,50.771,50.7814,50.5297,50.6818,472687.4658
2005-10-31 10:10:00,96.66,96.69,95.96,96.05,429009.30487137387,50.6975,50.7133,50.3304,50.3776,429009.3049
2005-10-31 10:15:00,96.08,96.28,95.73,96.01,460207.991242474,50.3933,50.4982,50.2097,50.3566,460207.9912
2005-10-31 10:20:00,96.03,96.37,95.82,96.13,289764.64148877945,50.3671,50.5454,50.257,50.4195,289764.6415
2005-10-31 10:25:00,96.16,96.6,96.01,96.5,290749.86316365626,50.4353,50.6661,50.3566,50.6136,290749.8632
2005-10-31 10:30:00,96.5,96.61,95.76,95.76,241050.90311986863,50.6136,50.6713,50.2255,50.2255,241050.9031
2005-10-31 10:35:00,95.79,95.99,95.6,95.86,344061.30268199235,50.2412,50.3461,50.1416,50.2779,344061.3027
2005-10-31 10:40:00,95.85,96.14,95.73,95.93,255500.8210180624,50.2727,50.4248,50.2097,50.3146,255500.821
2005-10-31 10:45:00,95.95,96.05,95.46,95.51,251122.05801860976,50.3251,50.3776,50.0681,50.0944,251122.058
2005-10-31 10:50:00,95.51,95.91,95.46,95.81,214121.5106732348,50.0944,50.3042,50.0681,50.2517,214121.5107
2005-10-31 10:55:00,95.81,96.08,95.55,95.84,229228.24302134648,50.2517,50.3933,50.1153,50.2674,229228.243
2005-10-31 11:00:00,95.78,95.84,94.87,95.13,447181.1713191024,50.236,50.2674,49.7587,49.895,447181.1713
2005-10-31 11:05:00,95.1,95.25,94.78,95.12,348002.1893814997,49.8793,49.958,49.7115,49.8898,348002.1894
2005-10-31 11:10:00,95.13,95.42,94.85,95.26,262178.4345922277,49.895,50.0472,49.7482,49.9632,262178.4346
2005-10-31 11:15:00,95.26,95.46,95.09,95.19,229337.7120963328,49.9632,50.0681,49.8741,49.9265,229337.7121
2005-10-31 11:20:00,95.19,95.6,95.11,95.48,192227.6956759716,49.9265,50.1416,49.8846,50.0786,192227.6957
2005-10-31 11:25:00,95.52,95.73,95.4,95.64,186754.24192665573,50.0996,50.2097,50.0367,50.1625,186754.2419
2005-10-31 11:30:00,95.62,95.83,95.52,95.59,153585.11220580188,50.1521,50.2622,50.0996,50.1363,153585.1122
2005-10-31 11:35:00,95.58,95.99,95.58,95.98,156431.30815544608,50.1311,50.3461,50.1311,50.3409,156431.3082
2005-10-31 11:40:00,95.96,96.26,95.89,96.01,251778.87246852764,50.3304,50.4877,50.2937,50.3566,251778.8725
2005-10-31 11:45:00,96.02,96.28,95.78,96.24,181609.19540229885,50.3618,50.4982,50.236,50.4772,181609.1954
2005-10-31 11:50:00,96.24,96.24,95.94,95.96,139135.1943076081,50.4772,50.4772,50.3199,50.3304,139135.1943
2005-10-31 11:55:00,95.96,96.0,95.82,95.94,117569.78653530378,50.3304,50.3514,50.257,50.3199,117569.7865
2005-10-31 12:00:00,95.94,96.05,95.8,95.99,89764.64148877942,50.3199,50.3776,50.2465,50.3461,89764.6415
2005-10-31 12:05:00,96.02,96.37,96.01,96.2,179419.81390257252,50.3618,50.5454,50.3566,50.4563,179419.8139
2005-10-31 12:10:00,96.24,96.37,96.05,96.24,141762.4521072797,50.4772,50.5454,50.3776,50.4772,141762.4521
2005-10-31 12:15:00,96.19,96.42,96.07,96.08,217186.6447728517,50.451,50.5716,50.3881,50.3933,217186.6448
2005-10-31 12:20:00,96.05,96.37,96.05,96.15,111330.04926108375,50.3776,50.5454,50.3776,50.43,111330.0493
2005-10-31 12:25:00,96.15,96.32,95.86,96.22,118664.47728516694,50.43,50.5192,50.2779,50.4667,118664.4773
2005-10-31 12:30:00,96.21,96.49,96.1,96.33,133114.3951833607,50.4615,50.6084,50.4038,50.5244,133114.3952
2005-10-31 12:35:00,96.34,96.51,96.24,96.26,82320.74438970991,50.5297,50.6189,50.4772,50.4877,82320.7444
2005-10-31 12:40:00,96.26,96.28,96.05,96.28,129830.3229337712,50.4877,50.4982,50.3776,50.4982,129830.3229
2005-10-31 12:45:00,96.26,96.34,96.04,96.28,117788.7246852764,50.4877,50.5297,50.3723,50.4982,117788.7247
2005-10-31 12:50:00,96.33,96.52,96.15,96.46,169348.65900383142,50.5244,50.6241,50.43,50.5926,169348.659
2005-10-31 12:55:00,96.45,96.56,96.25,96.45,103229.33771209634,50.5874,50.6451,50.4825,50.5874,103229.3377
2005-10-31 13:00:00,96.42,96.64,96.42,96.43,123918.99288451012,50.5716,50.687,50.5716,50.5769,123918.9929
2005-10-31 13:05:00,96.43,96.46,95.92,95.94,144170.77175697865,50.5769,50.5926,50.3094,50.3199,144170.7718
2005-10-31 13:10:00,95.94,96.25,95.93,96.03,145812.8078817734,50.3199,50.4825,50.3146,50.3671,145812.8079
2005-10-31 13:15:00,96.06,96.26,95.79,95.86,145922.2769567597,50.3828,50.4877,50.2412,50.2779,145922.277
2005-10-31 13:20:00,95.86,95.96,95.6,95.87,144170.77175697865,50.2779,50.3304,50.1416,50.2832,144170.7718
2005-10-31 13:25:00,95.88,96.1,95.83,96.06,85166.94033935413,50.2884,50.4038,50.2622,50.3828,85166.9403
2005-10-31 13:30:00,96.08,96.15,95.86,96.05,118336.070060208,50.3933,50.43,50.2779,50.3776,118336.0701
2005-10-31 13:35:00,96.08,96.35,95.98,96.12,93596.0591133005,50.3933,50.5349,50.3409,50.4143,93596.0591
2005-10-31 13:40:00,96.1,96.18,95.78,95.94,94362.3426382047,50.4038,50.4458,50.236,50.3199,94362.3426
2005-10-31 13:45:00,95.94,96.0,95.73,95.86,84291.18773946361,50.3199,50.3514,50.2097,50.2779,84291.1877
2005-10-31 13:50:00,95.87,96.07,95.85,95.92,63929.93979200876,50.2832,50.3881,50.2727,50.3094,63929.9398
2005-10-31 13:55:00,95.95,96.01,95.83,95.89,87903.66721401205,50.3251,50.3566,50.2622,50.2937,87903.6672
2005-10-31 14:00:00,95.85,96.05,95.83,95.96,119102.3535851122,50.2727,50.3776,50.2622,50.3304,119102.3536
2005-10-31 14:05:00,95.94,96.16,95.83,95.89,111767.925561029,50.3199,50.4353,50.2622,50.2937,111767.9256
2005-10-31 14:10:00,95.94,96.17,95.88,96.14,117460.31746031748,50.3199,50.4405,50.2884,50.4248,117460.3175
2005-10-31 14:15:00,96.17,96.3,95.95,96.05,123043.2402846196,50.4405,50.5087,50.3251,50.3776,123043.2403
2005-10-31 14:20:00,96.04,96.08,95.83,96.03,104761.90476190476,50.3723,50.3933,50.2622,50.3671,104761.9048
2005-10-31 14:25:00,95.99,96.09,95.82,96.03,106622.87903667217,50.3461,50.3986,50.257,50.3671,106622.879
2005-10-31 14:30:00,96.08,96.1,95.94,96.02,75314.72359058567,50.3933,50.4038,50.3199,50.3618,75314.7236
2005-10-31 14:35:00,95.98,96.27,95.98,96.11,93158.18281335523,50.3409,50.493,50.3409,50.4091,93158.1828
2005-10-31 14:40:00,96.15,96.36,96.1,96.31,70717.02244116037,50.43,50.5402,50.4038,50.514,70717.0224
2005-10-31 14:45:00,96.33,96.6,96.26,96.26,207443.89709906952,50.5244,50.6661,50.4877,50.4877,207443.8971
2005-10-31 14:50:00,96.26,96.47,96.25,96.31,93377.12096332786,50.4877,50.5979,50.4825,50.514,93377.121
2005-10-31 14:55:00,96.28,96.82,96.26,96.82,212807.881773399,50.4982,50.7814,50.4877,50.7814,212807.8818
2005-10-31 15:00:00,96.8,96.9,96.56,96.57,222988.50574712644,50.771,50.8234,50.6451,50.6503,222988.5057
2005-10-31 15:05:00,96.64,96.91,96.56,96.71,140886.69950738916,50.687,50.8286,50.6451,50.7237,140886.6995
2005-10-31 15:10:00,96.75,96.81,96.6,96.75,99616.8582375479,50.7447,50.7762,50.6661,50.7447,99616.8582
2005-10-31 15:15:00,96.76,96.87,96.63,96.74,104433.4975369458,50.75,50.8077,50.6818,50.7395,104433.4975
2005-10-31 15:20:00,96.75,96.86,96.66,96.76,137931.03448275864,50.7447,50.8024,50.6975,50.75,137931.0345
2005-10-31 15:25:00,96.76,96.79,96.51,96.64,177887.2468527641,50.75,50.7657,50.6189,50.687,177887.2469
2005-10-31 15:30:00,96.65,96.85,96.65,96.82,185221.6748768473,50.6923,50.7972,50.6923,50.7814,185221.6749
2005-10-31 15:35:00,96.83,96.84,96.69,96.77,187082.64915161463,50.7867,50.7919,50.7133,50.7552,187082.6492
2005-10-31 15:40:00,96.75,96.97,96.69,96.79,224849.48002189383,50.7447,50.8601,50.7133,50.7657,224849.48
2005-10-31 15:45:00,96.79,96.79,96.56,96.59,165188.8341543514,50.7657,50.7657,50.6451,50.6608,165188.8342
2005-10-31 15:50:00,96.58,96.83,96.4,96.42,196278.05145046525,50.6556,50.7867,50.5612,50.5716,196278.0515
2005-10-31 15:55:00,96.42,96.42,95.92,96.1,330925.0136836344,50.5716,50.5716,50.3094,50.4038,330925.0137
2005-11-01 09:30:00,95.68,95.69,95.14,95.14,361576.35467980296,50.1835,50.1888,49.9003,49.9003,361576.3547
2005-11-01 09:35:00,95.14,95.55,95.0,95.29,290968.8013136289,49.9003,50.1153,49.8269,49.979,290968.8013
2005-11-01 09:40:00,95.25,95.83,95.14,95.55,209304.8713738369,49.958,50.2622,49.9003,50.1153,209304.8714
2005-11-01 09:45:00,95.54,95.72,95.32,95.6,176792.55610290094,50.1101,50.2045,49.9947,50.1416,176792.5561
2005-11-01 09:50:00,95.6,95.62,95.19,95.22,200547.3453749316,50.1416,50.1521,49.9265,49.9423,200547.3454
2005-11-01 09:55:00,95.26,95.55,95.2,95.34,139244.66338259442,49.9632,50.1153,49.9318,50.0052,139244.6634
2005-11-01 10:00:00,95.35,95.5,95.2,95.29,242036.1247947455,50.0104,50.0891,49.9318,49.979,242036.1248
2005-11-01 10:05:00,95.31,95.51,95.14,95.31,221346.4696223317,49.9895,50.0944,49.9003,49.9895,221346.4696
2005-11-01 10:10:00,95.34,95.64,95.29,95.37,286371.1001642036,50.0052,50.1625,49.979,50.0209,286371.1002
2005-11-01 10:15:00,95.38,95.62,95.29,95.45,251888.341543514,50.0262,50.1521,49.979,50.0629,251888.3415
2005-11-01 10:20:00,95.38,95.52,95.32,95.33,191461.4121510673,50.0262,50.0996,49.9947,49.9999,191461.4122
2005-11-01 10:25:00,95.33,95.55,95.28,95.47,173727.42200328407,49.9999,50.1153,49.9737,50.0734,173727.422
2005-11-01 10:30:00,95.5,95.63,95.28,95.37,127531.47235905858,50.0891,50.1573,49.9737,50.0209,127531.4724
2005-11-01 10:35:00,95.37,95.45,94.45,95.31,137821.56540777232,50.0209,50.0629,49.5384,49.9895,137821.5654
2005-11-01 10:40:00,95.32,95.67,95.32,95.44,128735.63218390803,49.9947,50.1783,49.9947,50.0576,128735.6322
2005-11-01 10:45:00,95.46,95.72,95.41,95.63,125013.6836343733,50.0681,50.2045,50.0419,50.1573,125013.6836
2005-11-01 10:50:00,95.63,96.28,95.55,96.14,288013.1362889984,50.1573,50.4982,50.1153,50.4248,288013.1363
2005-11-01 10:55:00,96.14,96.36,95.89,96.28,254077.7230432403,50.4248,50.5402,50.2937,50.4982,254077.723
2005-11-01 11:00:00,96.31,96.55,96.21,96.55,155227.14833059662,50.514,50.6398,50.4615,50.6398,155227.1483
2005-11-01 11:05:00,96.53,96.58,96.18,96.38,149206.3492063492,50.6293,50.6556,50.4458,50.5507,149206.3492
2005-11-01 11:10:00,96.37,96.55,95.94,96.09,147235.90585659552,50.5454,50.6398,50.3199,50.3986,147235.9059
2005-11-01 11:15:00,96.16,96.31,95.76,96.26,133552.27148330596,50.4353,50.514,50.2255,50.4877,133552.2715
2005-11-01 11:20:00,96.26,96.44,96.19,96.42,120744.38970990696,50.4877,50.5821,50.451,50.5716,120744.3897
2005-11-01 11:25:00,96.43,96.83,96.35,96.77,186535.30377668308,50.5769,50.7867,50.5349,50.7552,186535.3038
2005-11-01 11:30:00,96.77,96.83,96.53,96.53,157744.9370552819,50.7552,50.7867,50.6293,50.6293,157744.9371
2005-11-01 11:35:00,96.53,96.79,96.43,96.58,107827.03886152162,50.6293,50.7657,50.5769,50.6556,107827.0389
2005-11-01 11:40:00,96.61,96.79,96.4,96.46,109578.54406130267,50.6713,50.7657,50.5612,50.5926,109578.5441
2005-11-01 11:45:00,96.47,96.49,95.8,95.8,170114.94252873564,50.5979,50.6084,50.2465,50.2465,170114.9425
2005-11-01 11:50:00,95.78,96.04,95.62,96.02,143185.5500821018,50.236,50.3723,50.1521,50.3618,143185.5501
2005-11-01 11:55:00,96.02,96.19,95.87,96.05,90530.92501368363,50.3618,50.451,50.2832,50.3776,90530.925
2005-11-01 12:00:00,96.14,96.18,95.94,96.02,62616.310892172965,50.4248,50.4458,50.3199,50.3618,62616.3109
2005-11-01 12:05:00,96.02,96.12,95.92,96.05,57909.14066776136,50.3618,50.4143,50.3094,50.3776,57909.1407
2005-11-01 12:10:00,96.07,96.09,95.84,96.02,80678.70826491517,50.3881,50.3986,50.2674,50.3618,80678.7083
2005-11-01 12:15:00,96.05,96.05,95.71,95.79,64805.69239189929,50.3776,50.3776,50.1993,50.2412,64805.6924
2005-11-01 12:20:00,95.81,96.05,95.78,96.03,57909.14066776136,50.2517,50.3776,50.236,50.3671,57909.1407
2005-11-01 12:25:00,96.01,96.05,95.96,96.05,49370.552818828684,50.3566,50.3776,50.3304,50.3776,49370.5528
2005-11-01 12:30:00,96.05,96.19,95.96,96.18,82649.15161466887,50.3776,50.451,50.3304,50.4458,82649.1516
2005-11-01 12:35:00,96.19,96.25,96.01,96.11,107608.100711549,50.451,50.4825,50.3566,50.4091,107608.1007
2005-11-01 12:40:00,96.11,96.18,96.01,96.13,43787.62999452655,50.4091,50.4458,50.3566,50.4195,43787.63
2005-11-01 12:45:00,96.13,96.17,96.05,96.08,43897.099069512864,50.4195,50.4405,50.3776,50.3933,43897.0991
2005-11-01 12:50:00,96.08,96.23,96.07,96.12,61740.55829228243,50.3933,50.472,50.3881,50.4143,61740.5583
2005-11-01 12:55:00,96.12,96.14,95.76,95.83,74876.84729064039,50.4143,50.4248,50.2255,50.2622,74876.8473
2005-11-01 13:00:00,95.82,95.92,95.81,95.88,70717.02244116037,50.257,50.3094,50.2517,50.2884,70717.0224
2005-11-01 13:05:00,95.88,96.04,95.85,95.91,60426.92939244663,50.2884,50.3723,50.2727,50.3042,60426.9294
2005-11-01 13:10:00,95.92,96.2,95.91,96.14,88779.41981390258,50.3094,50.4563,50.3042,50.4248,88779.4198
2005-11-01 13:15:00,96.16,96.18,96.04,96.05,66119.32129173509,50.4353,50.4458,50.3723,50.3776,66119.3213
2005-11-01 13:20:00,96.05,96.18,96.02,96.12,59332.23864258347,50.3776,50.4458,50.3618,50.4143,59332.2386
2005-11-01 13:25:00,96.13,96.13,95.92,95.93,44553.91351943076,50.4195,50.4195,50.3094,50.3146,44553.9135
2005-11-01 13:30:00,95.93,96.15,95.93,96.12,39408.86699507389,50.3146,50.43,50.3146,50.4143,39408.867
2005-11-01 13:35:00,96.12,96.18,96.06,96.12,52764.09414340449,50.4143,50.4458,50.3828,50.4143,52764.0941
2005-11-01 13:40:00,96.11,96.18,96.07,96.18,57033.38806787083,50.4091,50.4458,50.3881,50.4458,57033.3881
2005-11-01 13:45:00,96.18,96.37,96.16,96.17,118445.53913519433,50.4458,50.5454,50.4353,50.4405,118445.5391
2005-11-01 13:50:00,96.18,96.32,96.07,96.08,97208.53858784892,50.4458,50.5192,50.3881,50.3933,97208.5386
2005-11-01 13:55:00,96.1,96.17,96.1,96.16,42474.00109469075,50.4038,50.4405,50.4038,50.4353,42474.0011
2005-11-01 14:00:00,96.16,96.18,95.96,96.0,53858.78489326766,50.4353,50.4458,50.3304,50.3514,53858.7849
2005-11-01 14:05:00,96.01,96.03,95.92,95.94,64477.28516694034,50.3566,50.3671,50.3094,50.3199,64477.2852
2005-11-01 14:10:00,95.96,96.02,95.9,95.93,54187.1921182266,50.3304,50.3618,50.2989,50.3146,54187.1921
2005-11-01 14:15:00,95.9,96.14,95.74,95.96,165736.179529283,50.2989,50.4248,50.215,50.3304,165736.1795
2005-11-01 14:20:00,95.96,96.17,95.83,96.17,136726.87465790915,50.3304,50.4405,50.2622,50.4405,136726.8747
2005-11-01 14:25:00,96.18,96.28,95.97,96.2,120306.51340996168,50.4458,50.4982,50.3356,50.4563,120306.5134
2005-11-01 14:30:00,96.21,96.69,96.2,96.63,164203.61247947454,50.4615,50.7133,50.4563,50.6818,164203.6125
2005-11-01 14:35:00,96.64,96.79,96.36,96.37,167925.56102900932,50.687,50.7657,50.5402,50.5454,167925.561
2005-11-01 14:40:00,96.37,96.56,96.28,96.53,105199.78106185004,50.5454,50.6451,50.4982,50.6293,105199.7811
2005-11-01 14:45:00,96.49,96.65,96.36,96.49,82758.62068965517,50.6084,50.6923,50.5402,50.6084,82758.6207
2005-11-01 14:50:00,96.52,96.58,96.42,96.57,81882.86808976464,50.6241,50.6556,50.5716,50.6503,81882.8681
2005-11-01 14:55:00,96.58,96.6,96.15,96.15,68746.57909140667,50.6556,50.6661,50.43,50.43,68746.5791
2005-11-01 15:00:00,96.17,96.37,96.1,96.34,98303.2293377121,50.4405,50.5454,50.4038,50.5297,98303.2293
2005-11-01 15:05:00,96.34,96.37,96.15,96.22,82539.68253968254,50.5297,50.5454,50.43,50.4667,82539.6825
2005-11-01 15:10:00,96.2,96.43,96.16,96.3,54515.59934318555,50.4563,50.5769,50.4353,50.5087,54515.5993
2005-11-01 15:15:00,96.29,96.33,96.16,96.27,84291.18773946361,50.5035,50.5244,50.4353,50.493,84291.1877
2005-11-01 15:20:00,96.26,96.42,96.23,96.35,99288.45101258896,50.4877,50.5716,50.472,50.5349,99288.451
2005-11-01 15:25:00,96.35,96.44,96.19,96.28,65790.91406677614,50.5349,50.5821,50.451,50.4982,65790.9141
2005-11-01 15:30:00,96.31,96.54,96.31,96.46,104433.4975369458,50.514,50.6346,50.514,50.5926,104433.4975
2005-11-01 15:35:00,96.47,96.56,96.3,96.49,55829.22824302135,50.5979,50.6451,50.5087,50.6084,55829.2282
2005-11-01 15:40:00,96.47,96.64,96.46,96.6,108483.85331143952,50.5979,50.687,50.5926,50.6661,108483.8533
2005-11-01 15:45:00,96.65,96.73,96.37,96.45,119540.22988505747,50.6923,50.7342,50.5454,50.5874,119540.2299
2005-11-01 15:50:00,96.46,96.56,96.35,96.39,56923.91899288452,50.5926,50.6451,50.5349,50.5559,56923.919
2005-11-01 15:55:00,96.41,96.59,96.39,96.49,93486.5900383142,50.5664,50.6608,50.5559,50.6084,93486.59
2005-11-02 09:30:00,96.66,96.83,96.17,96.83,187301.5873015873,50.6975,50.7867,50.4405,50.7867,187301.5873
2005-11-02 09:35:00,96.86,96.92,96.47,96.58,154570.33388067872,50.8024,50.8339,50.5979,50.6556,154570.3339
2005-11-02 09:40:00,96.58,96.74,96.37,96.58,170333.88067870826,50.6556,50.7395,50.5454,50.6556,170333.8807
2005-11-02 09:45:00,96.58,97.06,96.44,96.95,200656.8144499179,50.6556,50.9073,50.5821,50.8496,200656.8144
2005-11-02 09:50:00,97.0,97.28,96.94,97.2,167487.68472906406,50.8759,51.0227,50.8444,50.9808,167487.6847
2005-11-02 09:55:00,97.16,97.24,96.83,96.85,100602.07991242474,50.9598,51.0017,50.7867,50.7972,100602.0799
2005-11-02 10:00:00,96.88,97.04,96.49,96.76,109797.48221127532,50.8129,50.8968,50.6084,50.75,109797.4822
2005-11-02 10:05:00,96.77,96.92,96.69,96.92,100492.61083743843,50.7552,50.8339,50.7133,50.8339,100492.6108
2005-11-02 10:10:00,96.83,96.96,96.7,96.77,187192.118226601,50.7867,50.8549,50.7185,50.7552,187192.1182
2005-11-02 10:15:00,96.78,96.83,96.65,96.76,98850.57471264368,50.7605,50.7867,50.6923,50.75,98850.5747
2005-11-02 10:20:00,96.74,96.9,96.66,96.88,71045.42966611932,50.7395,50.8234,50.6975,50.8129,71045.4297
2005-11-02 10:25:00,96.91,96.96,96.57,96.7,133223.86425834702,50.8286,50.8549,50.6503,50.7185,133223.8643
2005-11-02 10:30:00,96.73,96.83,95.92,96.58,369239.1899288451,50.7342,50.7867,50.3094,50.6556,369239.1899
2005-11-02 10:35:00,96.58,97.06,96.55,96.85,306732.3481116585,50.6556,50.9073,50.6398,50.7972,306732.3481
2005-11-02 10:40:00,96.83,98.02,96.7,97.76,355993.43185550085,50.7867,51.4108,50.7185,51.2745,355993.4319
2005-11-02 10:45:00,97.77,97.97,97.42,97.72,480240.8319649699,51.2797,51.3846,51.0961,51.2535,480240.832
2005-11-02 10:50:00,97.65,97.93,97.58,97.93,341652.9830322934,51.2168,51.3636,51.1801,51.3636,341652.983
2005-11-02 10:55:00,97.97,98.11,97.76,98.0,308921.7296113848,51.3846,51.458,51.2745,51.4003,308921.7296
2005-11-02 11:00:00,97.95,98.09,97.63,97.66,257799.67159277503,51.3741,51.4475,51.2063,51.222,257799.6716
2005-11-02 11:05:00,97.65,97.93,97.58,97.89,120853.85878489328,51.2168,51.3636,51.1801,51.3427,120853.8588
2005-11-02 11:10:00,97.9,98.02,97.79,98.01,139135.1943076081,51.3479,51.4108,51.2902,51.4056,139135.1943
2005-11-02 11:15:00,98.02,98.38,98.01,98.29,234044.8823207444,51.4108,51.5997,51.4056,51.5524,234044.8823
2005-11-02 11:20:00,98.3,98.38,98.02,98.33,136507.9365079365,51.5577,51.5997,51.4108,51.5734,136507.9365
2005-11-02 11:25:00,98.32,98.36,97.84,98.04,157197.5916803503,51.5682,51.5892,51.3164,51.4213,157197.5917
2005-11-02 11:30:00,97.95,98.2,97.92,98.14,131581.82813355228,51.3741,51.5052,51.3584,51.4738,131581.8281
2005-11-02 11:35:00,98.13,98.4,98.1,98.23,133333.33333333334,51.4685,51.6101,51.4528,51.521,133333.3333
2005-11-02 11:40:00,98.23,98.37,98.09,98.23,82868.0897646415,51.521,51.5944,51.4475,51.521,82868.0898
2005-11-02 11:45:00,98.16,98.34,98.14,98.25,89217.29611384784,51.4843,51.5787,51.4738,51.5315,89217.2961
2005-11-02 11:50:00,98.22,98.23,97.86,97.9,112424.74001094692,51.5157,51.521,51.3269,51.3479,112424.74
2005-11-02 11:55:00,97.89,98.03,97.74,97.77,100821.01806239736,51.3427,51.4161,51.264,51.2797,100821.0181
2005-11-02 12:00:00,97.78,97.93,97.62,97.81,88998.35796387521,51.285,51.3636,51.201,51.3007,88998.358
2005-11-02 12:05:00,97.81,97.82,97.61,97.67,74438.97099069513,51.3007,51.3059,51.1958,51.2273,74438.971
2005-11-02 12:10:00,97.65,98.2,97.64,98.06,137383.68910782706,51.2168,51.5052,51.2115,51.4318,137383.6891
2005-11-02 12:15:00,98.08,98.25,97.87,97.88,80459.77011494253,51.4423,51.5315,51.3322,51.3374,80459.7701
2005-11-02 12:20:00,97.89,98.04,97.76,97.79,57033.38806787083,51.3427,51.4213,51.2745,51.2902,57033.3881
2005-11-02 12:25:00,97.75,97.84,97.65,97.73,112424.74001094692,51.2692,51.3164,51.2168,51.2587,112424.74
2005-11-02 12:30:00,97.73,97.88,97.7,97.74,121182.26600985222,51.2587,51.3374,51.243,51.264,121182.266
2005-11-02 12:35:00,97.73,97.88,97.65,97.76,107170.22441160372,51.2587,51.3374,51.2168,51.2745,107170.2244
2005-11-02 12:40:00,97.76,97.96,97.76,97.86,42911.877394636016,51.2745,51.3794,51.2745,51.3269,42911.8774
2005-11-02 12:45:00,97.89,98.11,97.89,98.02,93596.0591133005,51.3427,51.458,51.3427,51.4108,93596.0591
2005-11-02 12:50:00,98.02,98.19,97.95,98.01,86918.4455391352,51.4108,51.5,51.3741,51.4056,86918.4455
2005-11-02 12:55:00,98.01,98.14,97.93,98.14,58128.07881773399,51.4056,51.4738,51.3636,51.4738,58128.0788
2005-11-02 13:00:00,98.15,98.27,98.06,98.25,67542.4192665572,51.479,51.542,51.4318,51.5315,67542.4193
2005-11-02 13:05:00,98.25,98.29,98.14,98.19,58456.486042692944,51.5315,51.5524,51.4738,51.5,58456.486
2005-11-02 13:10:00,98.18,98.27,98.13,98.24,45977.01149425288,51.4948,51.542,51.4685,51.5262,45977.0115
2005-11-02 13:15:00,98.25,98.36,98.2,98.36,108702.79146141215,51.5315,51.5892,51.5052,51.5892,108702.7915
2005-11-02 13:20:00,98.33,98.37,98.23,98.35,76409.41434044883,51.5734,51.5944,51.521,51.5839,76409.4143
2005-11-02 13:25:00,98.34,98.6,98.32,98.47,102791.46141215108,51.5787,51.715,51.5682,51.6469,102791.4614
2005-11-02 13:30:00,98.5,98.5,98.37,98.4,43130.81554460865,51.6626,51.6626,51.5944,51.6101,43130.8155
2005-11-02 13:35:00,98.37,98.4,98.23,98.27,50027.36726874658,51.5944,51.6101,51.521,51.542,50027.3673
2005-11-02 13:40:00,98.2,98.27,97.93,97.93,71154.89874110564,51.5052,51.542,51.3636,51.3636,71154.8987
2005-11-02 13:45:00,97.93,97.95,97.77,97.93,85057.47126436782,51.3636,51.3741,51.2797,51.3636,85057.4713
2005-11-02 13:50:00,97.94,98.2,97.94,98.2,45320.19704433498,51.3689,51.5052,51.3689,51.5052,45320.197
2005-11-02 13:55:00,98.16,98.4,98.14,98.19,56376.57361795293,51.4843,51.6101,51.4738,51.5,56376.5736
2005-11-02 14:00:00,98.17,98.39,98.16,98.38,34263.82047071702,51.4895,51.6049,51.4843,51.5997,34263.8205
2005-11-02 14:05:00,98.37,98.43,98.2,98.27,44334.97536945813,51.5944,51.6259,51.5052,51.542,44334.9754
2005-11-02 14:10:00,98.29,98.38,98.22,98.31,47837.985769020255,51.5524,51.5997,51.5157,51.5629,47837.9858
2005-11-02 14:15:00,98.29,98.66,98.28,98.66,137383.68910782706,51.5524,51.7465,51.5472,51.7465,137383.6891
2005-11-02 14:20:00,98.66,99.05,98.64,99.05,160043.7876299945,51.7465,51.9511,51.736,51.9511,160043.7876
2005-11-02 14:25:00,99.01,99.21,98.89,98.98,195511.76792556103,51.9301,52.035,51.8671,51.9143,195511.7679
2005-11-02 14:30:00,98.93,99.12,98.93,98.97,133114.3951833607,51.8881,51.9878,51.8881,51.9091,133114.3952
2005-11-02 14:35:00,98.98,99.05,98.69,98.76,127203.06513409964,51.9143,51.9511,51.7622,51.799,127203.0651
2005-11-02 14:40:00,98.78,99.01,98.73,98.96,120087.57525998904,51.8095,51.9301,51.7832,51.9039,120087.5753
2005-11-02 14:45:00,98.96,99.11,98.85,99.06,76518.88341543515,51.9039,51.9825,51.8462,51.9563,76518.8834
2005-11-02 14:50:00,99.09,99.09,98.81,98.84,47181.17131910235,51.972,51.972,51.8252,51.8409,47181.1713
2005-11-02 14:55:00,98.84,98.86,98.57,98.67,125451.55993431856,51.8409,51.8514,51.6993,51.7518,125451.5599
2005-11-02 15:00:00,98.67,98.82,98.57,98.66,112534.20908593322,51.7518,51.8304,51.6993,51.7465,112534.2091
2005-11-02 15:05:00,98.69,98.89,98.66,98.74,67432.95019157088,51.7622,51.8671,51.7465,51.7885,67432.9502
2005-11-02 15:10:00,98.76,98.92,98.73,98.83,83743.84236453203,51.799,51.8829,51.7832,51.8357,83743.8424
2005-11-02 15:15:00,98.83,99.05,98.81,99.02,73234.81116584565,51.8357,51.9511,51.8252,51.9353,73234.8112
2005-11-02 15:20:00,99.02,99.04,98.82,98.87,88232.07443897099,51.9353,51.9458,51.8304,51.8567,88232.0744
2005-11-02 15:25:00,98.84,98.87,98.67,98.72,80021.89381499727,51.8409,51.8567,51.7518,51.778,80021.8938
2005-11-02 15:30:00,98.7,98.87,98.56,98.83,91844.55391351944,51.7675,51.8567,51.6941,51.8357,91844.5539
2005-11-02 15:35:00,98.76,98.85,98.6,98.6,70060.20799124248,51.799,51.8462,51.715,51.715,70060.208
2005-11-02 15:40:00,98.6,98.66,98.36,98.49,85166.94033935413,51.715,51.7465,51.5892,51.6573,85166.9403
2005-11-02 15:45:00,98.51,98.7,98.36,98.7,108593.32238642585,51.6678,51.7675,51.5892,51.7675,108593.3224
2005-11-02 15:50:00,98.71,98.72,98.38,98.42,92063.49206349209,51.7727,51.778,51.5997,51.6206,92063.4921
2005-11-02 15:55:00,98.43,98.69,98.38,98.58,146360.15325670497,51.6259,51.7622,51.5997,51.7046,146360.1533
2005-11-03 09:30:00,99.96,99.96,99.53,99.85,316912.9720853859,52.4284,52.4284,52.2028,52.3707,316912.9721
2005-11-03 09:35:00,99.88,100.3,99.85,100.06,153366.17405582924,52.3864,52.6067,52.3707,52.4808,153366.1741
2005-11-03 09:40:00,100.06,100.16,99.58,99.69,137602.62725779967,52.4808,52.5333,52.229,52.2867,137602.6273
2005-11-03 09:45:00,99.69,100.3,99.57,100.2,145922.2769567597,52.2867,52.6067,52.2238,52.5542,145922.277
2005-11-03 09:50:00,100.24,100.85,100.22,100.81,223316.91297208532,52.5752,52.8952,52.5647,52.8742,223316.913
2005-11-03 09:55:00,100.81,101.22,100.5,100.71,230213.46469622327,52.8742,53.0892,52.7116,52.8217,230213.4647
2005-11-03 10:00:00,100.71,100.71,100.26,100.57,210946.90749863168,52.8217,52.8217,52.5857,52.7483,210946.9075
2005-11-03 10:05:00,100.54,101.12,100.52,101.08,125123.1527093596,52.7326,53.0368,52.7221,53.0158,125123.1527
2005-11-03 10:10:00,101.08,101.08,100.6,100.85,148002.18938149975,53.0158,53.0158,52.764,52.8952,148002.1894
2005-11-03 10:15:00,100.85,100.87,100.39,100.49,156540.7772304324,52.8952,52.9056,52.6539,52.7063,156540.7772
2005-11-03 10:20:00,100.49,100.49,100.06,100.06,157744.9370552819,52.7063,52.7063,52.4808,52.4808,157744.9371
2005-11-03 10:25:00,100.06,100.49,99.8,100.37,171647.50957854406,52.4808,52.7063,52.3444,52.6434,171647.5096
2005-11-03 10:30:00,100.37,100.71,100.12,100.12,293924.46633825946,52.6434,52.8217,52.5123,52.5123,293924.4663
2005-11-03 10:35:00,100.17,100.72,100.03,100.39,147673.78215654078,52.5385,52.827,52.4651,52.6539,147673.7822
2005-11-03 10:40:00,100.39,100.94,100.36,100.76,90202.51778872468,52.6539,52.9424,52.6381,52.8479,90202.5178
2005-11-03 10:45:00,100.82,101.44,100.76,101.44,131034.4827586207,52.8794,53.2046,52.8479,53.2046,131034.4828
2005-11-03 10:50:00,101.37,101.63,101.16,101.17,208648.056923919,53.1679,53.3043,53.0577,53.063,208648.0569
2005-11-03 10:55:00,101.18,101.32,100.91,101.08,105418.71921182268,53.0682,53.1417,52.9266,53.0158,105418.7192
2005-11-03 11:00:00,101.08,101.09,100.79,100.8,128954.57033388068,53.0158,53.021,52.8637,52.8689,128954.5703
2005-11-03 11:05:00,100.77,101.03,100.69,100.93,115161.46688560482,52.8532,52.9896,52.8112,52.9371,115161.4669
2005-11-03 11:10:00,100.98,101.35,100.8,101.34,89436.23426382047,52.9633,53.1574,52.8689,53.1522,89436.2343
2005-11-03 11:15:00,101.34,101.44,101.14,101.35,114176.24521072795,53.1522,53.2046,53.0473,53.1574,114176.2452
2005-11-03 11:20:00,101.4,101.72,101.35,101.6,197044.33497536948,53.1836,53.3515,53.1574,53.2885,197044.335
2005-11-03 11:25:00,101.6,101.62,101.29,101.32,158511.2205801861,53.2885,53.299,53.1259,53.1417,158511.2206
2005-11-03 11:30:00,101.31,101.39,101.03,101.05,141652.98303229338,53.1364,53.1784,52.9896,53.0001,141652.983
2005-11-03 11:35:00,101.05,101.41,100.98,101.33,100602.07991242474,53.0001,53.1889,52.9633,53.1469,100602.0799
2005-11-03 11:40:00,101.35,101.35,101.06,101.13,58784.89326765189,53.1574,53.1574,53.0053,53.042,58784.8933
2005-11-03 11:45:00,101.14,101.32,101.11,101.11,53201.97044334975,53.0473,53.1417,53.0315,53.0315,53201.9704
2005-11-03 11:50:00,101.08,101.4,101.08,101.39,70498.08429118774,53.0158,53.1836,53.0158,53.1784,70498.0843
2005-11-03 11:55:00,101.38,101.54,101.17,101.3,73125.34209085934,53.1731,53.2571,53.063,53.1312,73125.3421
2005-11-03 12:00:00,101.32,101.45,101.27,101.43,64586.75424192666,53.1417,53.2098,53.1154,53.1994,64586.7542
2005-11-03 12:05:00,101.44,101.45,101.17,101.25,79802.95566502464,53.2046,53.2098,53.063,53.1049,79802.9557
2005-11-03 12:10:00,101.17,101.32,101.17,101.26,91516.14668856048,53.063,53.1417,53.063,53.1102,91516.1467
2005-11-03 12:15:00,101.26,101.29,101.19,101.25,48713.73836891079,53.1102,53.1259,53.0735,53.1049,48713.7384
2005-11-03 12:20:00,101.25,101.4,101.24,101.4,49589.490968801314,53.1049,53.1836,53.0997,53.1836,49589.491
2005-11-03 12:25:00,101.38,101.49,101.35,101.36,58128.07881773399,53.1731,53.2308,53.1574,53.1626,58128.0788
2005-11-03 12:30:00,101.36,101.38,101.22,101.3,48604.26929392447,53.1626,53.1731,53.0892,53.1312,48604.2693
2005-11-03 12:35:00,101.3,101.31,101.03,101.05,78817.73399014778,53.1312,53.1364,52.9896,53.0001,78817.734
2005-11-03 12:40:00,101.04,101.09,100.87,100.99,62944.71811713191,52.9948,53.021,52.9056,52.9686,62944.7181
2005-11-03 12:45:00,100.99,101.11,100.94,100.94,104980.8429118774,52.9686,53.0315,52.9424,52.9424,104980.8429
2005-11-03 12:50:00,100.97,100.99,100.79,100.98,61302.681992337166,52.9581,52.9686,52.8637,52.9633,61302.682
2005-11-03 12:55:00,100.98,101.04,100.9,100.93,110344.8275862069,52.9633,52.9948,52.9214,52.9371,110344.8276
2005-11-03 13:00:00,100.91,100.92,100.77,100.83,75971.53804050355,52.9266,52.9319,52.8532,52.8847,75971.538
2005-11-03 13:05:00,100.83,100.83,100.3,100.66,122605.36398467432,52.8847,52.8847,52.6067,52.7955,122605.364
2005-11-03 13:10:00,100.61,100.81,100.6,100.76,115380.40503557744,52.7693,52.8742,52.764,52.8479,115380.405
2005-11-03 13:15:00,100.76,100.89,100.63,100.89,67104.54296661193,52.8479,52.9161,52.7798,52.9161,67104.543
2005-11-03 13:20:00,100.88,100.92,100.75,100.91,59770.11494252874,52.9109,52.9319,52.8427,52.9266,59770.1149
2005-11-03 13:25:00,100.89,100.96,100.77,100.88,40394.08866995074,52.9161,52.9528,52.8532,52.9109,40394.0887
2005-11-03 13:30:00,100.84,100.95,100.75,100.95,37985.76902025178,52.8899,52.9476,52.8427,52.9476,37985.769
2005-11-03 13:35:00,100.91,101.02,100.79,100.83,41160.37219485496,52.9266,52.9843,52.8637,52.8847,41160.3722
2005-11-03 13:40:00,100.76,100.76,100.42,100.59,101477.83251231528,52.8479,52.8479,52.6696,52.7588,101477.8325
2005-11-03 13:45:00,100.58,100.7,100.48,100.58,81992.33716475096,52.7535,52.8165,52.7011,52.7535,81992.3372
2005-11-03 13:50:00,100.62,100.83,100.59,100.83,47509.5785440613,52.7745,52.8847,52.7588,52.8847,47509.5785
2005-11-03 13:55:00,100.85,100.91,100.74,100.85,79036.67214012041,52.8952,52.9266,52.8375,52.8952,79036.6721
2005-11-03 14:00:00,100.83,101.07,100.8,100.9,84729.06403940887,52.8847,53.0105,52.8689,52.9214,84729.064
2005-11-03 14:05:00,100.94,101.01,100.89,100.95,73234.81116584565,52.9424,52.9791,52.9161,52.9476,73234.8112
2005-11-03 14:10:00,100.94,100.94,100.59,100.59,47728.51669403394,52.9424,52.9424,52.7588,52.7588,47728.5167
2005-11-03 14:15:00,100.62,100.81,100.6,100.81,47071.70224411604,52.7745,52.8742,52.764,52.8742,47071.7022
2005-11-03 14:20:00,100.81,100.86,100.72,100.75,64586.75424192666,52.8742,52.9004,52.827,52.8427,64586.7542
2005-11-03 14:25:00,100.74,100.98,100.7,100.98,73782.15654077723,52.8375,52.9633,52.8165,52.9633,73782.1565
2005-11-03 14:30:00,100.98,101.05,100.78,100.8,66009.85221674877,52.9633,53.0001,52.8584,52.8689,66009.8522
2005-11-03 14:35:00,100.81,100.9,100.72,100.76,70935.96059113301,52.8742,52.9214,52.827,52.8479,70935.9606
2005-11-03 14:40:00,100.72,100.76,100.34,100.35,102353.5851122058,52.827,52.8479,52.6277,52.6329,102353.5851
2005-11-03 14:45:00,100.37,100.62,100.34,100.39,67104.54296661193,52.6434,52.7745,52.6277,52.6539,67104.543
2005-11-03 14:50:00,100.38,100.58,100.34,100.53,76628.35249042146,52.6486,52.7535,52.6277,52.7273,76628.3525
2005-11-03 14:55:00,100.53,100.58,100.39,100.52,61521.6201423098,52.7273,52.7535,52.6539,52.7221,61521.6201
2005-11-03 15:00:00,100.49,100.6,100.43,100.49,75971.53804050355,52.7063,52.764,52.6749,52.7063,75971.538
2005-11-03 15:05:00,100.49,100.71,100.38,100.64,81882.86808976464,52.7063,52.8217,52.6486,52.785,81882.8681
2005-11-03 15:10:00,100.66,100.7,100.38,100.42,76956.75971538041,52.7955,52.8165,52.6486,52.6696,76956.7597
2005-11-03 15:15:00,100.41,100.45,100.06,100.07,122276.95675971538,52.6644,52.6854,52.4808,52.486,122276.9568
2005-11-03 15:20:00,100.07,100.38,100.07,100.27,78160.9195402299,52.486,52.6486,52.486,52.5909,78160.9195
2005-11-03 15:25:00,100.26,100.57,100.21,100.55,85276.40941434045,52.5857,52.7483,52.5595,52.7378,85276.4094
2005-11-03 15:30:00,100.6,100.68,100.49,100.49,122605.36398467432,52.764,52.806,52.7063,52.7063,122605.364
2005-11-03 15:35:00,100.53,100.6,100.35,100.57,80021.89381499727,52.7273,52.764,52.6329,52.7483,80021.8938
2005-11-03 15:40:00,100.55,100.58,100.45,100.46,81992.33716475096,52.7378,52.7535,52.6854,52.6906,81992.3372
2005-11-03 15:45:00,100.46,100.83,100.46,100.76,90093.04871373838,52.6906,52.8847,52.6906,52.8479,90093.0487
2005-11-03 15:50:00,100.77,100.77,100.44,100.47,93486.5900383142,52.8532,52.8532,52.6801,52.6958,93486.59
2005-11-03 15:55:00,100.4,100.59,100.31,100.58,150629.44718117133,52.6591,52.7588,52.6119,52.7535,150629.4472
2005-11-04 09:30:00,100.11,100.11,99.39,99.5,206239.73727422004,52.507,52.507,52.1294,52.1871,206239.7373
2005-11-04 09:35:00,99.34,99.48,98.66,98.93,206677.6135741653,52.1032,52.1766,51.7465,51.8881,206677.6136
2005-11-04 09:40:00,98.93,99.47,98.93,99.01,218390.80459770115,51.8881,52.1714,51.8881,51.9301,218390.8046
2005-11-04 09:45:00,99.02,99.11,98.52,98.93,172742.20032840723,51.9353,51.9825,51.6731,51.8881,172742.2003
2005-11-04 09:50:00,98.91,98.91,98.51,98.66,138149.97263273125,51.8776,51.8776,51.6678,51.7465,138149.9726
2005-11-04 09:55:00,98.75,98.76,98.36,98.51,285714.28571428574,51.7937,51.799,51.5892,51.6678,285714.2857
2005-11-04 10:00:00,98.52,98.84,98.34,98.37,172742.20032840723,51.6731,51.8409,51.5787,51.5944,172742.2003
2005-11-04 10:05:00,98.37,98.37,97.74,97.9,220251.7788724685,51.5944,51.5944,51.264,51.3479,220251.7789
2005-11-04 10:10:00,97.9,98.11,97.54,97.57,326546.2506841817,51.3479,51.458,51.1591,51.1748,326546.2507
2005-11-04 10:15:00,97.57,97.58,97.2,97.26,289217.2961138479,51.1748,51.1801,50.9808,51.0122,289217.2961
2005-11-04 10:20:00,97.26,97.76,97.15,97.55,229337.7120963328,51.0122,51.2745,50.9545,51.1643,229337.7121
2005-11-04 10:25:00,97.61,97.72,97.26,97.71,214997.2632731253,51.1958,51.2535,51.0122,51.2482,214997.2633
2005-11-04 10:30:00,97.71,97.97,97.17,97.29,177011.49425287358,51.2482,51.3846,50.965,51.028,177011.4943
2005-11-04 10:35:00,97.29,97.48,97.15,97.24,160372.19485495347,51.028,51.1276,50.9545,51.0017,160372.1949
2005-11-04 10:40:00,97.27,97.3,96.92,97.11,191461.4121510673,51.0175,51.0332,50.8339,50.9335,191461.4122
2005-11-04 10:45:00,97.11,97.22,96.88,97.2,194636.0153256705,50.9335,50.9912,50.8129,50.9808,194636.0153
2005-11-04 10:50:00,97.17,97.34,97.02,97.06,169348.65900383142,50.965,51.0542,50.8863,50.9073,169348.659
2005-11-04 10:55:00,97.06,97.33,96.97,97.33,163218.3908045977,50.9073,51.0489,50.8601,51.0489,163218.3908
2005-11-04 11:00:00,97.34,97.47,97.19,97.21,125232.62178434592,51.0542,51.1224,50.9755,50.986,125232.6218
2005-11-04 11:05:00,97.21,97.39,97.11,97.25,128516.69403393542,50.986,51.0804,50.9335,51.007,128516.694
2005-11-04 11:10:00,97.24,97.6,97.2,97.6,105856.59551176793,51.0017,51.1905,50.9808,51.1905,105856.5955
2005-11-04 11:15:00,97.56,97.83,97.5,97.69,147126.4367816092,51.1696,51.3112,51.1381,51.2378,147126.4368
2005-11-04 11:20:00,97.65,97.66,97.42,97.49,97755.88396278051,51.2168,51.222,51.0961,51.1329,97755.884
2005-11-04 11:25:00,97.48,97.59,97.32,97.32,123700.0547345375,51.1276,51.1853,51.0437,51.0437,123700.0547
2005-11-04 11:30:00,97.32,97.42,97.22,97.29,123590.5856595512,51.0437,51.0961,50.9912,51.028,123590.5857
2005-11-04 11:35:00,97.31,97.42,97.06,97.08,115489.87411056376,51.0384,51.0961,50.9073,50.9178,115489.8741
2005-11-04 11:40:00,97.08,97.33,97.06,97.18,147016.96770662288,50.9178,51.0489,50.9073,50.9703,147016.9677
2005-11-04 11:45:00,97.15,97.52,97.14,97.37,101039.95621237002,50.9545,51.1486,50.9493,51.0699,101039.9562
2005-11-04 11:50:00,97.35,97.44,97.18,97.2,85276.40941434045,51.0594,51.1066,50.9703,50.9808,85276.4094
2005-11-04 11:55:00,97.2,97.25,96.93,96.97,121291.73508483854,50.9808,51.007,50.8391,50.8601,121291.7351
2005-11-04 12:00:00,96.93,96.95,96.42,96.83,244116.0372194855,50.8391,50.8496,50.5716,50.7867,244116.0372
2005-11-04 12:05:00,96.83,97.01,96.8,96.85,133661.74055829228,50.7867,50.8811,50.771,50.7972,133661.7406
2005-11-04 12:10:00,96.85,96.97,96.79,96.84,177339.90147783252,50.7972,50.8601,50.7657,50.7919,177339.9015
2005-11-04 12:15:00,96.84,96.88,96.7,96.72,163546.79802955667,50.7919,50.8129,50.7185,50.729,163546.798
2005-11-04 12:20:00,96.74,97.03,96.65,96.96,112424.74001094692,50.7395,50.8916,50.6923,50.8549,112424.74
2005-11-04 12:25:00,96.97,97.04,96.83,97.03,87356.32183908047,50.8601,50.8968,50.7867,50.8916,87356.3218
2005-11-04 12:30:00,97.02,97.09,96.86,97.07,57033.38806787083,50.8863,50.9231,50.8024,50.9126,57033.3881
2005-11-04 12:35:00,97.06,97.13,96.97,97.11,71702.24411603723,50.9073,50.944,50.8601,50.9335,71702.2441
2005-11-04 12:40:00,97.1,97.2,97.01,97.01,89545.7033388068,50.9283,50.9808,50.8811,50.8811,89545.7033
2005-11-04 12:45:00,97.03,97.29,97.03,97.29,65790.91406677614,50.8916,51.028,50.8916,51.028,65790.9141
2005-11-04 12:50:00,97.29,97.29,97.02,97.11,47837.985769020255,51.028,51.028,50.8863,50.9335,47837.9858
2005-11-04 12:55:00,97.11,97.24,96.9,97.04,63163.65626710455,50.9335,51.0017,50.8234,50.8968,63163.6563
2005-11-04 13:00:00,97.04,97.16,96.99,97.13,95128.62616310891,50.8968,50.9598,50.8706,50.944,95128.6262
2005-11-04 13:05:00,97.13,97.16,96.97,97.01,72359.05856595511,50.944,50.9598,50.8601,50.8811,72359.0586
2005-11-04 13:10:00,97.01,97.1,96.89,96.89,82649.15161466887,50.8811,50.9283,50.8182,50.8182,82649.1516
2005-11-04 13:15:00,96.89,97.01,96.76,96.96,148002.18938149975,50.8182,50.8811,50.75,50.8549,148002.1894
2005-11-04 13:20:00,96.97,97.0,96.89,96.89,42583.47016967706,50.8601,50.8759,50.8182,50.8182,42583.4702
2005-11-04 13:25:00,96.88,96.97,96.84,96.92,41269.84126984127,50.8129,50.8601,50.7919,50.8339,41269.8413
2005-11-04 13:30:00,96.95,97.1,96.93,97.07,52545.15599343186,50.8496,50.9283,50.8391,50.9126,52545.156
2005-11-04 13:35:00,97.07,97.16,97.02,97.07,89436.23426382047,50.9126,50.9598,50.8863,50.9126,89436.2343
2005-11-04 13:40:00,97.06,97.07,96.87,96.95,52107.27969348659,50.9073,50.9126,50.8077,50.8496,52107.2797
2005-11-04 13:45:00,96.94,96.96,96.69,96.75,115927.75041050903,50.8444,50.8549,50.7133,50.7447,115927.7504
2005-11-04 13:50:00,96.76,96.86,96.65,96.78,115927.75041050903,50.75,50.8024,50.6923,50.7605,115927.7504
2005-11-04 13:55:00,96.79,96.83,96.7,96.79,65024.63054187192,50.7657,50.7867,50.7185,50.7657,65024.6305
2005-11-04 14:00:00,96.76,96.89,96.68,96.83,83524.90421455938,50.75,50.8182,50.708,50.7867,83524.9042
2005-11-04 14:05:00,96.74,96.87,96.74,96.83,85057.47126436782,50.7395,50.8077,50.7395,50.7867,85057.4713
2005-11-04 14:10:00,96.83,96.83,96.47,96.48,93486.5900383142,50.7867,50.7867,50.5979,50.6031,93486.59
2005-11-04 14:15:00,96.48,96.48,96.01,96.05,159496.44225506295,50.6031,50.6031,50.3566,50.3776,159496.4423
2005-11-04 14:20:00,95.99,96.28,95.92,96.16,266228.7903667214,50.3461,50.4982,50.3094,50.4353,266228.7904
2005-11-04 14:25:00,96.16,96.23,95.92,96.19,110563.76573617951,50.4353,50.472,50.3094,50.451,110563.7657
2005-11-04 14:30:00,96.21,96.24,95.81,95.83,182813.3552271484,50.4615,50.4772,50.2517,50.2622,182813.3552
2005-11-04 14:35:00,95.82,95.92,95.69,95.88,143842.3645320197,50.257,50.3094,50.1888,50.2884,143842.3645
2005-11-04 14:40:00,95.87,95.92,95.73,95.87,121729.6113847838,50.2832,50.3094,50.2097,50.2832,121729.6114
2005-11-04 14:45:00,95.87,95.92,95.78,95.84,119978.10618500276,50.2832,50.3094,50.236,50.2674,119978.1062
2005-11-04 14:50:00,95.87,96.24,95.84,96.08,120197.04433497538,50.2832,50.4772,50.2674,50.3933,120197.0443
2005-11-04 14:55:00,96.1,96.27,96.05,96.11,98084.29118773948,50.4038,50.493,50.3776,50.4091,98084.2912
2005-11-04 15:00:00,96.11,96.19,96.02,96.16,72687.46579091407,50.4091,50.451,50.3618,50.4353,72687.4658
2005-11-04 15:05:00,96.12,96.27,96.09,96.13,90749.86316365626,50.4143,50.493,50.3986,50.4195,90749.8632
2005-11-04 15:10:00,96.13,96.6,96.12,96.51,122386.4258347017,50.4195,50.6661,50.4143,50.6189,122386.4258
2005-11-04 15:15:00,96.43,96.51,95.92,96.5,134099.61685823754,50.5769,50.6189,50.3094,50.6136,134099.6169
2005-11-04 15:20:00,96.48,96.56,96.26,96.47,117131.91023535852,50.6031,50.6451,50.4877,50.5979,117131.9102
2005-11-04 15:25:00,96.48,96.5,96.19,96.33,80350.30103995622,50.6031,50.6136,50.451,50.5244,80350.301
2005-11-04 15:30:00,96.35,96.35,96.16,96.2,202189.38149972635,50.5349,50.5349,50.4353,50.4563,202189.3815
2005-11-04 15:35:00,96.21,96.33,96.19,96.28,80240.8319649699,50.4615,50.5244,50.451,50.4982,80240.832
2005-11-04 15:40:00,96.28,96.35,96.15,96.18,346907.4986316365,50.4982,50.5349,50.43,50.4458,346907.4986
2005-11-04 15:45:00,96.17,96.36,96.17,96.33,217952.9282977559,50.4405,50.5402,50.4405,50.5244,217952.9283
2005-11-04 15:50:00,96.33,96.36,96.19,96.31,246743.29501915709,50.5244,50.5402,50.451,50.514,246743.295
2005-11-04 15:55:00,96.3,96.37,96.19,96.37,284072.249589491,50.5087,50.5454,50.451,50.5454,284072.2496
2005-11-07 09:30:00,95.1,96.15,95.05,96.03,320306.5134099617,49.9276,50.4788,49.9013,50.4158,320306.5134
2005-11-07 09:35:00,95.99,96.13,95.54,95.55,232183.90804597703,50.3948,50.4683,50.1586,50.1638,232183.908
2005-11-07 09:40:00,95.56,95.96,95.46,95.96,243787.62999452656,50.1691,50.3791,50.1166,50.3791,243787.63
2005-11-07 09:45:00,95.94,95.98,95.48,95.69,282101.8062397373,50.3686,50.3896,50.1271,50.2373,282101.8062
2005-11-07 09:50:00,95.69,96.01,95.67,95.74,232293.37712096333,50.2373,50.4053,50.2268,50.2636,232293.3771
2005-11-07 09:55:00,95.78,96.1,95.73,95.92,213793.10344827588,50.2846,50.4526,50.2583,50.3581,213793.1034
2005-11-07 10:00:00,95.9,95.92,95.55,95.79,165298.30322933773,50.3476,50.3581,50.1638,50.2898,165298.3032
2005-11-07 10:05:00,95.78,95.82,94.96,95.14,214778.32512315272,50.2846,50.3056,49.8541,49.9486,214778.3251
2005-11-07 10:10:00,95.17,95.42,94.87,94.91,313628.8998357964,49.9643,50.0956,49.8068,49.8278,313628.8998
2005-11-07 10:15:00,94.91,95.16,94.79,95.1,229009.30487137384,49.8278,49.9591,49.7648,49.9276,229009.3049
2005-11-07 10:20:00,95.09,95.09,94.66,94.86,271154.89874110563,49.9223,49.9223,49.6966,49.8016,271154.8987
2005-11-07 10:25:00,94.86,95.14,94.78,95.02,191351.94307608105,49.8016,49.9486,49.7596,49.8856,191351.9431
2005-11-07 10:30:00,95.04,95.16,95.0,95.1,241926.6557197592,49.8961,49.9591,49.8751,49.9276,241926.6557
2005-11-07 10:35:00,95.13,95.67,95.1,95.55,156869.18445539137,49.9433,50.2268,49.9276,50.1638,156869.1845
2005-11-07 10:40:00,95.59,95.73,95.31,95.45,229447.1811713191,50.1848,50.2583,50.0378,50.1113,229447.1812
2005-11-07 10:45:00,95.49,95.87,95.45,95.64,113081.5544608648,50.1323,50.3318,50.1113,50.2111,113081.5545
2005-11-07 10:50:00,95.57,95.77,95.4,95.46,180733.4428024084,50.1743,50.2793,50.0851,50.1166,180733.4428
2005-11-07 10:55:00,95.46,95.58,95.1,95.17,162342.63820470718,50.1166,50.1796,49.9276,49.9643,162342.6382
2005-11-07 11:00:00,95.19,95.46,95.15,95.2,98084.29118773948,49.9748,50.1166,49.9538,49.9801,98084.2912
2005-11-07 11:05:00,95.2,95.28,94.94,94.94,122495.89490968802,49.9801,50.0221,49.8436,49.8436,122495.8949
2005-11-07 11:10:00,94.95,95.07,94.85,94.86,150519.978106185,49.8488,49.9118,49.7963,49.8016,150519.9781
2005-11-07 11:15:00,94.88,95.19,94.85,95.07,154898.74110563766,49.8121,49.9748,49.7963,49.9118,154898.7411
2005-11-07 11:20:00,95.06,95.1,94.7,94.7,226600.9852216749,49.9066,49.9276,49.7176,49.7176,226600.9852
2005-11-07 11:25:00,94.7,94.95,94.56,94.75,198905.30925013684,49.7176,49.8488,49.6441,49.7438,198905.3093
2005-11-07 11:30:00,94.76,94.86,94.64,94.81,102353.5851122058,49.7491,49.8016,49.6861,49.7753,102353.5851
2005-11-07 11:35:00,94.81,95.01,94.77,94.96,134428.0240831965,49.7753,49.8803,49.7543,49.8541,134428.0241
2005-11-07 11:40:00,94.96,95.19,94.81,94.82,89874.11056376575,49.8541,49.9748,49.7753,49.7806,89874.1106
2005-11-07 11:45:00,94.82,94.87,94.75,94.78,62397.37274220033,49.7806,49.8068,49.7438,49.7596,62397.3727
2005-11-07 11:50:00,94.81,94.87,94.32,94.36,176902.02517788726,49.7753,49.8068,49.5181,49.5391,176902.0252
2005-11-07 11:55:00,94.39,94.48,94.12,94.3,182594.4170771757,49.5548,49.6021,49.4131,49.5076,182594.4171
2005-11-07 12:00:00,94.32,94.47,94.23,94.23,118883.41543513958,49.5181,49.5968,49.4708,49.4708,118883.4154
2005-11-07 12:05:00,94.25,94.27,94.11,94.25,133442.8024083197,49.4813,49.4918,49.4078,49.4813,133442.8024
2005-11-07 12:10:00,94.26,94.45,94.21,94.28,123918.99288451012,49.4866,49.5863,49.4603,49.4971,123918.9929
2005-11-07 12:15:00,94.24,94.33,94.19,94.3,90311.986863711,49.4761,49.5233,49.4498,49.5076,90311.9869
2005-11-07 12:20:00,94.31,94.45,94.18,94.23,129064.039408867,49.5128,49.5863,49.4446,49.4708,129064.0394
2005-11-07 12:25:00,94.2,94.2,93.77,93.89,204378.76299945265,49.4551,49.4551,49.2293,49.2923,204378.763
2005-11-07 12:30:00,93.91,94.18,93.81,94.03,152709.35960591133,49.3028,49.4446,49.2503,49.3658,152709.3596
2005-11-07 12:35:00,94.04,94.3,94.0,94.22,109250.13683634374,49.3711,49.5076,49.3501,49.4656,109250.1368
2005-11-07 12:40:00,94.22,94.24,94.04,94.14,119211.82266009852,49.4656,49.4761,49.3711,49.4236,119211.8227
2005-11-07 12:45:00,94.12,94.27,94.04,94.17,220251.7788724685,49.4131,49.4918,49.3711,49.4393,220251.7789
2005-11-07 12:50:00,94.17,94.23,93.94,94.05,212698.4126984127,49.4393,49.4708,49.3186,49.3763,212698.4127
2005-11-07 12:55:00,94.07,94.13,93.78,93.82,63163.65626710455,49.3868,49.4183,49.2346,49.2556,63163.6563
2005-11-07 13:00:00,93.81,93.99,93.81,93.91,87903.66721401205,49.2503,49.3448,49.2503,49.3028,87903.6672
2005-11-07 13:05:00,93.93,93.98,93.82,93.86,150957.85440613027,49.3133,49.3396,49.2556,49.2766,150957.8544
2005-11-07 13:10:00,93.91,93.94,93.59,93.81,171100.16420361248,49.3028,49.3186,49.1348,49.2503,171100.1642
2005-11-07 13:15:00,93.81,93.86,93.54,93.62,155446.08648056924,49.2503,49.2766,49.1086,49.1506,155446.0865
2005-11-07 13:20:00,93.57,93.7,93.42,93.58,202079.91242474003,49.1243,49.1926,49.0456,49.1296,202079.9124
2005-11-07 13:25:00,93.59,93.86,93.31,93.61,205801.8609742748,49.1348,49.2766,48.9878,49.1453,205801.861
2005-11-07 13:30:00,93.59,93.91,93.58,93.74,141434.04488232074,49.1348,49.3028,49.1296,49.2136,141434.0449
2005-11-07 13:35:00,93.74,94.18,93.73,94.04,147673.78215654078,49.2136,49.4446,49.2083,49.3711,147673.7822
2005-11-07 13:40:00,94.1,94.16,93.91,93.95,160372.19485495347,49.4026,49.4341,49.3028,49.3238,160372.1949
2005-11-07 13:45:00,93.95,93.97,93.77,93.77,94143.40448823207,49.3238,49.3343,49.2293,49.2293,94143.4045
2005-11-07 13:50:00,93.77,93.91,93.73,93.91,123262.17843459224,49.2293,49.3028,49.2083,49.3028,123262.1784
2005-11-07 13:55:00,93.91,94.14,93.9,94.11,166392.9939792009,49.3028,49.4236,49.2976,49.4078,166392.994
2005-11-07 14:00:00,94.11,94.16,94.0,94.09,185769.0202517789,49.4078,49.4341,49.3501,49.3973,185769.0203
2005-11-07 14:05:00,94.08,94.36,94.0,94.12,124466.33825944172,49.3921,49.5391,49.3501,49.4131,124466.3383
2005-11-07 14:10:00,94.12,94.36,93.91,94.23,170114.94252873564,49.4131,49.5391,49.3028,49.4708,170114.9425
2005-11-07 14:15:00,94.23,94.34,94.15,94.32,153256.70498084291,49.4708,49.5286,49.4288,49.5181,153256.705
2005-11-07 14:20:00,94.32,94.55,94.23,94.45,135632.183908046,49.5181,49.6388,49.4708,49.5863,135632.1839
2005-11-07 14:25:00,94.43,94.5,94.29,94.41,101258.89436234265,49.5758,49.6126,49.5023,49.5653,101258.8944
2005-11-07 14:30:00,94.34,94.46,94.09,94.25,80350.30103995622,49.5286,49.5916,49.3973,49.4813,80350.301
2005-11-07 14:35:00,94.26,94.47,94.21,94.36,127093.5960591133,49.4866,49.5968,49.4603,49.5391,127093.5961
2005-11-07 14:40:00,94.36,94.5,94.25,94.45,94362.3426382047,49.5391,49.6126,49.4813,49.5863,94362.3426
2005-11-07 14:45:00,94.42,94.45,94.33,94.33,57580.73344280241,49.5706,49.5863,49.5233,49.5233,57580.7334
2005-11-07 14:50:00,94.35,94.46,94.26,94.43,72249.5894909688,49.5338,49.5916,49.4866,49.5758,72249.5895
2005-11-07 14:55:00,94.39,94.5,94.39,94.47,55719.75916803503,49.5548,49.6126,49.5548,49.5968,55719.7592
2005-11-07 15:00:00,94.49,94.6,94.27,94.36,140448.8232074439,49.6073,49.6651,49.4918,49.5391,140448.8232
2005-11-07 15:05:00,94.34,94.36,94.22,94.27,124028.46195949645,49.5286,49.5391,49.4656,49.4918,124028.462
2005-11-07 15:10:00,94.27,94.34,94.03,94.03,147345.37493158184,49.4918,49.5286,49.3658,49.3658,147345.3749
2005-11-07 15:15:00,94.06,94.18,93.94,94.09,168144.49917898193,49.3816,49.4446,49.3186,49.3973,168144.4992
2005-11-07 15:20:00,94.14,94.22,94.04,94.22,117350.84838533116,49.4236,49.4656,49.3711,49.4656,117350.8484
2005-11-07 15:25:00,94.21,94.23,94.07,94.1,83962.78051450466,49.4603,49.4708,49.3868,49.4026,83962.7805
2005-11-07 15:30:00,94.1,94.45,94.05,94.3,139682.53968253967,49.4026,49.5863,49.3763,49.5076,139682.5397
2005-11-07 15:35:00,94.28,94.36,94.15,94.29,65243.56869184456,49.4971,49.5391,49.4288,49.5023,65243.5687
2005-11-07 15:40:00,94.31,94.31,94.03,94.09,69512.8626163109,49.5128,49.5128,49.3658,49.3973,69512.8626
2005-11-07 15:45:00,94.12,94.27,94.09,94.12,70279.14614121511,49.4131,49.4918,49.3973,49.4131,70279.1461
2005-11-07 15:50:00,94.09,94.17,94.0,94.12,136836.34373289548,49.3973,49.4393,49.3501,49.4131,136836.3437
2005-11-07 15:55:00,94.12,94.52,94.12,94.4,306185.0027367269,49.4131,49.6231,49.4131,49.5601,306185.0027
2005-11-08 09:30:00,94.59,95.0,94.54,94.78,185769.0202517789,49.6598,49.8751,49.6336,49.7596,185769.0203
2005-11-08 09:35:00,94.72,94.84,93.47,94.09,192556.1029009305,49.7281,49.7911,49.0718,49.3973,192556.1029
2005-11-08 09:40:00,94.1,94.17,93.51,93.72,169239.1899288451,49.4026,49.4393,49.0928,49.2031,169239.1899
2005-11-08 09:45:00,93.73,94.26,93.64,94.05,126546.25068418172,49.2083,49.4866,49.1611,49.3763,126546.2507
2005-11-08 09:50:00,94.03,94.04,93.42,93.53,119430.76081007117,49.3658,49.3711,49.0456,49.1033,119430.7608
2005-11-08 09:55:00,93.54,93.81,93.49,93.78,157744.9370552819,49.1086,49.2503,49.0823,49.2346,157744.9371
2005-11-08 10:00:00,93.73,94.78,93.73,94.7,195621.2370005473,49.2083,49.7596,49.2083,49.7176,195621.237
2005-11-08 10:05:00,94.69,94.91,94.41,94.66,255062.9447181172,49.7123,49.8278,49.5653,49.6966,255062.9447
2005-11-08 10:10:00,94.68,94.82,94.5,94.64,167378.21565407774,49.7071,49.7806,49.6126,49.6861,167378.2157
2005-11-08 10:15:00,94.63,94.74,94.41,94.45,217405.5829228243,49.6808,49.7386,49.5653,49.5863,217405.5829
2005-11-08 10:20:00,94.42,94.57,94.32,94.5,149206.3492063492,49.5706,49.6493,49.5181,49.6126,149206.3492
2005-11-08 10:25:00,94.49,94.82,94.44,94.72,185987.9584017515,49.6073,49.7806,49.5811,49.7281,185987.9584
2005-11-08 10:30:00,94.69,94.71,94.55,94.58,178653.53037766833,49.7123,49.7228,49.6388,49.6546,178653.5304
2005-11-08 10:35:00,94.64,94.64,94.42,94.57,128078.81773399016,49.6861,49.6861,49.5706,49.6493,128078.8177
2005-11-08 10:40:00,94.57,94.62,94.31,94.32,71373.83689107827,49.6493,49.6756,49.5128,49.5181,71373.8369
2005-11-08 10:45:00,94.3,94.34,94.14,94.22,87794.19813902573,49.5076,49.5286,49.4236,49.4656,87794.1981
2005-11-08 10:50:00,94.21,94.43,94.15,94.36,58894.36234263821,49.4603,49.5758,49.4288,49.5391,58894.3623
2005-11-08 10:55:00,94.32,94.65,94.28,94.53,83743.84236453203,49.5181,49.6913,49.4971,49.6283,83743.8424
2005-11-08 11:00:00,94.54,94.57,94.25,94.28,57033.38806787083,49.6336,49.6493,49.4813,49.4971,57033.3881
2005-11-08 11:05:00,94.27,94.63,94.27,94.62,97755.88396278051,49.4918,49.6808,49.4918,49.6756,97755.884
2005-11-08 11:10:00,94.62,94.62,94.47,94.47,88232.07443897099,49.6756,49.6756,49.5968,49.5968,88232.0744
2005-11-08 11:15:00,94.47,94.7,94.39,94.58,115161.46688560482,49.5968,49.7176,49.5548,49.6546,115161.4669
2005-11-08 11:20:00,94.57,94.64,94.48,94.6,78379.85769020252,49.6493,49.6861,49.6021,49.6651,78379.8577
2005-11-08 11:25:00,94.59,94.66,94.47,94.62,78817.73399014778,49.6598,49.6966,49.5968,49.6756,78817.734
2005-11-08 11:30:00,94.62,94.7,94.59,94.64,80897.6464148878,49.6756,49.7176,49.6598,49.6861,80897.6464
2005-11-08 11:35:00,94.68,94.93,94.67,94.89,265353.0377668309,49.7071,49.8383,49.7018,49.8173,265353.0378
2005-11-08 11:40:00,94.89,95.23,94.82,95.14,244334.9753694581,49.8173,49.9958,49.7806,49.9486,244334.9754
2005-11-08 11:45:00,95.14,95.2,94.82,94.83,195511.76792556103,49.9486,49.9801,49.7806,49.7858,195511.7679
2005-11-08 11:50:00,94.91,95.11,94.87,94.99,167487.68472906406,49.8278,49.9328,49.8068,49.8698,167487.6847
2005-11-08 11:55:00,95.02,95.11,94.93,95.05,122167.48768472909,49.8856,49.9328,49.8383,49.9013,122167.4877
2005-11-08 12:00:00,95.03,95.1,94.83,95.02,62178.4345922277,49.8908,49.9276,49.7858,49.8856,62178.4346
2005-11-08 12:05:00,95.04,95.05,94.84,94.99,76081.00711548988,49.8961,49.9013,49.7911,49.8698,76081.0071
2005-11-08 12:10:00,94.97,95.08,94.84,94.87,66776.13574165298,49.8593,49.9171,49.7911,49.8068,66776.1357
2005-11-08 12:15:00,94.87,94.99,94.73,94.87,105090.31198686371,49.8068,49.8698,49.7333,49.8068,105090.312
2005-11-08 12:20:00,94.89,95.02,94.86,95.02,60098.52216748769,49.8173,49.8856,49.8016,49.8856,60098.5222
2005-11-08 12:25:00,95.03,95.1,95.01,95.04,49480.021893815,49.8908,49.9276,49.8803,49.8961,49480.0219
2005-11-08 12:30:00,95.03,95.05,94.71,94.71,47509.5785440613,49.8908,49.9013,49.7228,49.7228,47509.5785
2005-11-08 12:35:00,94.65,94.77,94.49,94.77,107608.100711549,49.6913,49.7543,49.6073,49.7543,107608.1007
2005-11-08 12:40:00,94.77,95.01,94.73,95.0,66338.25944170772,49.7543,49.8803,49.7333,49.8751,66338.2594
2005-11-08 12:45:00,95.01,95.14,94.96,95.11,65462.50684181719,49.8803,49.9486,49.8541,49.9328,65462.5068
2005-11-08 12:50:00,95.11,95.29,95.06,95.19,103229.33771209634,49.9328,50.0273,49.9066,49.9748,103229.3377
2005-11-08 12:55:00,95.19,95.2,95.1,95.11,85495.34756431308,49.9748,49.9801,49.9276,49.9328,85495.3476
2005-11-08 13:00:00,95.09,95.17,95.0,95.17,82758.62068965517,49.9223,49.9643,49.8751,49.9643,82758.6207
2005-11-08 13:05:00,95.16,95.18,94.92,94.92,50574.71264367816,49.9591,49.9696,49.8331,49.8331,50574.7126
2005-11-08 13:10:00,94.93,94.94,94.66,94.69,80021.89381499727,49.8383,49.8436,49.6966,49.7123,80021.8938
2005-11-08 13:15:00,94.69,94.87,94.59,94.78,91516.14668856048,49.7123,49.8068,49.6598,49.7596,91516.1467
2005-11-08 13:20:00,94.82,94.95,94.77,94.88,30541.871921182268,49.7806,49.8488,49.7543,49.8121,30541.8719
2005-11-08 13:25:00,94.88,95.01,94.87,94.89,39737.27422003284,49.8121,49.8803,49.8068,49.8173,39737.2742
2005-11-08 13:30:00,94.85,94.91,94.76,94.87,30322.933771209635,49.7963,49.8278,49.7491,49.8068,30322.9338
2005-11-08 13:35:00,94.86,94.9,94.82,94.82,30322.933771209635,49.8016,49.8226,49.7806,49.7806,30322.9338
2005-11-08 13:40:00,94.83,94.96,94.83,94.89,26929.39244663383,49.7858,49.8541,49.7858,49.8173,26929.3924
2005-11-08 13:45:00,94.89,95.0,94.86,94.89,37110.01642036125,49.8173,49.8751,49.8016,49.8173,37110.0164
2005-11-08 13:50:00,94.87,94.91,94.82,94.87,143842.3645320197,49.8068,49.8278,49.7806,49.8068,143842.3645
2005-11-08 13:55:00,94.89,94.89,94.62,94.64,77613.57416529831,49.8173,49.8173,49.6756,49.6861,77613.5742
2005-11-08 14:00:00,94.65,94.85,94.64,94.82,63492.06349206349,49.6913,49.7963,49.6861,49.7806,63492.0635
2005-11-08 14:05:00,94.82,94.93,94.78,94.8,63382.594417077176,49.7806,49.8383,49.7596,49.7701,63382.5944
2005-11-08 14:10:00,94.81,94.95,94.78,94.91,44225.506294471816,49.7753,49.8488,49.7596,49.8278,44225.5063
2005-11-08 14:15:00,94.89,95.0,94.82,94.93,60645.86754241927,49.8173,49.8751,49.7806,49.8383,60645.8675
2005-11-08 14:20:00,94.93,94.99,94.89,94.95,45429.66611932129,49.8383,49.8698,49.8173,49.8488,45429.6661
2005-11-08 14:25:00,94.96,95.0,94.95,94.98,106513.40996168584,49.8541,49.8751,49.8488,49.8646,106513.41
2005-11-08 14:30:00,94.98,94.98,94.82,94.96,56704.98084291188,49.8646,49.8646,49.7806,49.8541,56704.9808
2005-11-08 14:35:00,94.93,95.0,94.89,94.97,80350.30103995622,49.8383,49.8751,49.8173,49.8593,80350.301
2005-11-08 14:40:00,94.98,95.0,94.91,94.98,43240.28461959497,49.8646,49.8751,49.8278,49.8646,43240.2846
2005-11-08 14:45:00,94.99,95.0,94.91,94.95,74220.0328407225,49.8698,49.8751,49.8278,49.8488,74220.0328
2005-11-08 14:50:00,94.94,94.99,94.88,94.9,119321.29173508484,49.8436,49.8698,49.8121,49.8226,119321.2917
2005-11-08 14:55:00,94.97,94.97,94.87,94.96,36124.7947454844,49.8593,49.8593,49.8068,49.8541,36124.7947
2005-11-08 15:00:00,94.96,95.01,94.88,94.89,79912.42474001095,49.8541,49.8803,49.8121,49.8173,79912.4247
2005-11-08 15:05:00,94.89,95.0,94.87,94.96,59222.76956759716,49.8173,49.8751,49.8068,49.8541,59222.7696
2005-11-08 15:10:00,94.91,94.99,94.9,94.96,43459.2227695676,49.8278,49.8698,49.8226,49.8541,43459.2228
2005-11-08 15:15:00,94.96,94.96,94.91,94.93,54625.06841817187,49.8541,49.8541,49.8278,49.8383,54625.0684
2005-11-08 15:20:00,94.93,95.0,94.93,94.95,80459.77011494253,49.8383,49.8751,49.8383,49.8488,80459.7701
2005-11-08 15:25:00,94.95,94.98,94.9,94.92,92172.96113847838,49.8488,49.8646,49.8226,49.8331,92172.9611
2005-11-08 15:30:00,94.93,94.96,94.76,94.78,59441.70771756979,49.8383,49.8541,49.7491,49.7596,59441.7077
2005-11-08 15:35:00,94.79,94.87,94.63,94.79,59551.17679255611,49.7648,49.8068,49.6808,49.7648,59551.1768
2005-11-08 15:40:00,94.78,94.82,94.66,94.67,74657.90914066776,49.7596,49.7806,49.6966,49.7018,74657.9091
2005-11-08 15:45:00,94.67,94.73,94.67,94.67,71592.7750410509,49.7018,49.7333,49.7018,49.7018,71592.775
2005-11-08 15:50:00,94.67,94.75,94.64,94.68,144280.24083196497,49.7018,49.7438,49.6861,49.7071,144280.2408
2005-11-08 15:55:00,94.65,94.71,94.57,94.68,100383.14176245211,49.6913,49.7228,49.6493,49.7071,100383.1418
2005-11-09 09:30:00,94.55,94.55,93.99,94.18,178434.59222769568,49.6388,49.6388,49.3448,49.4446,178434.5922
2005-11-09 09:35:00,94.24,94.48,93.86,93.86,113191.02353585113,49.4761,49.6021,49.2766,49.2766,113191.0235
2005-11-09 09:40:00,93.95,94.21,93.86,94.15,102244.11603721949,49.3238,49.4603,49.2766,49.4288,102244.116
2005-11-09 09:45:00,94.21,94.25,93.73,93.95,118883.41543513958,49.4603,49.4813,49.2083,49.3238,118883.4154
2005-11-09 09:50:00,93.93,93.94,93.16,93.28,229885.0574712644,49.3133,49.3186,48.9091,48.9721,229885.0575
2005-11-09 09:55:00,93.28,93.3,92.72,92.82,292063.49206349207,48.9721,48.9826,48.6781,48.7306,292063.4921
2005-11-09 10:00:00,92.81,92.96,92.27,92.45,330268.19923371647,48.7253,48.8041,48.4418,48.5363,330268.1992
2005-11-09 10:05:00,92.46,92.72,91.9,91.97,261193.21291735087,48.5416,48.6781,48.2476,48.2843,261193.2129
2005-11-09 10:10:00,92.0,92.2,91.71,91.91,331691.2972085386,48.3001,48.4051,48.1478,48.2528,331691.2972
2005-11-09 10:15:00,91.91,92.05,91.31,91.36,261302.6819923372,48.2528,48.3263,47.9378,47.9641,261302.682
2005-11-09 10:20:00,91.36,91.79,91.12,91.67,383908.0459770115,47.9641,48.1898,47.8381,48.1268,383908.046
2005-11-09 10:25:00,91.67,91.88,91.49,91.49,250355.7744937056,48.1268,48.2371,48.0323,48.0323,250355.7745
2005-11-09 10:30:00,91.4,91.66,90.8,91.42,591133.0049261084,47.9851,48.1216,47.6701,47.9956,591133.0049
2005-11-09 10:35:00,91.51,91.64,90.9,91.02,448932.6765188834,48.0428,48.1111,47.7226,47.7856,448932.6765
2005-11-09 10:40:00,91.03,91.4,90.89,91.21,299178.9819376026,47.7908,47.9851,47.7173,47.8853,299178.9819
2005-11-09 10:45:00,91.2,91.55,91.15,91.27,244334.9753694581,47.8801,48.0638,47.8538,47.9168,244334.9754
2005-11-09 10:50:00,91.3,91.6,91.13,91.35,236891.07827038865,47.9326,48.0901,47.8433,47.9588,236891.0783
2005-11-09 10:55:00,91.35,91.44,91.08,91.2,120306.51340996168,47.9588,48.0061,47.8171,47.8801,120306.5134
2005-11-09 11:00:00,91.26,91.26,90.98,91.01,97974.82211275316,47.9116,47.9116,47.7646,47.7803,97974.8221
2005-11-09 11:05:00,91.03,91.64,91.02,91.51,216529.8303229338,47.7908,48.1111,47.7856,48.0428,216529.8303
2005-11-09 11:10:00,91.62,92.08,91.51,91.8,259441.7077175698,48.1006,48.3421,48.0428,48.1951,259441.7077
2005-11-09 11:15:00,91.8,91.8,91.38,91.62,128954.57033388068,48.1951,48.1951,47.9746,48.1006,128954.5703
2005-11-09 11:20:00,91.59,91.62,91.2,91.22,92939.2446633826,48.0848,48.1006,47.8801,47.8906,92939.2447
2005-11-09 11:25:00,91.19,91.93,91.19,91.73,121401.20415982486,47.8748,48.2633,47.8748,48.1583,121401.2042
2005-11-09 11:30:00,91.73,92.4,91.72,92.33,182375.47892720308,48.1583,48.5101,48.1531,48.4733,182375.4789
2005-11-09 11:35:00,92.26,92.4,91.97,92.26,281116.58456486044,48.4366,48.5101,48.2843,48.4366,281116.5846
2005-11-09 11:40:00,92.26,92.4,92.12,92.15,193431.85550082105,48.4366,48.5101,48.3631,48.3788,193431.8555
2005-11-09 11:45:00,92.12,92.47,92.12,92.43,127422.00328407226,48.3631,48.5468,48.3631,48.5258,127422.0033
2005-11-09 11:50:00,92.44,92.72,92.32,92.61,123918.99288451012,48.5311,48.6781,48.4681,48.6203,123918.9929
2005-11-09 11:55:00,92.62,93.04,92.54,93.04,143732.8954570334,48.6256,48.8461,48.5836,48.8461,143732.8955
2005-11-09 12:00:00,92.99,93.13,92.83,93.06,164094.14340448825,48.8198,48.8933,48.7358,48.8566,164094.1434
2005-11-09 12:05:00,93.06,93.63,93.05,93.56,312862.61631089216,48.8566,49.1558,48.8513,49.1191,312862.6163
2005-11-09 12:10:00,93.55,94.22,93.5,94.17,292063.49206349207,49.1138,49.4656,49.0876,49.4393,292063.4921
2005-11-09 12:15:00,94.22,94.27,93.77,93.9,174165.29830322936,49.4656,49.4918,49.2293,49.2976,174165.2983
2005-11-09 12:20:00,93.91,94.19,93.91,93.92,285166.94033935416,49.3028,49.4498,49.3028,49.3081,285166.9403
2005-11-09 12:25:00,93.93,94.04,93.41,93.61,222441.1603721949,49.3133,49.3711,49.0403,49.1453,222441.1604
2005-11-09 12:30:00,93.59,93.8,93.5,93.5,112643.67816091956,49.1348,49.2451,49.0876,49.0876,112643.6782
2005-11-09 12:35:00,93.54,93.78,93.41,93.45,123700.0547345375,49.1086,49.2346,49.0403,49.0613,123700.0547
2005-11-09 12:40:00,93.44,93.45,92.6,92.99,223864.25834701696,49.0561,49.0613,48.6151,48.8198,223864.2583
2005-11-09 12:45:00,92.97,93.41,92.91,93.41,118664.47728516694,48.8093,49.0403,48.7778,49.0403,118664.4773
2005-11-09 12:50:00,93.38,93.63,93.31,93.46,132457.5807334428,49.0246,49.1558,48.9878,49.0666,132457.5807
2005-11-09 12:55:00,93.5,93.7,93.16,93.18,103557.7449370553,49.0876,49.1926,48.9091,48.9196,103557.7449
2005-11-09 13:00:00,93.16,93.41,93.16,93.29,64148.8779419814,48.9091,49.0403,48.9091,48.9773,64148.8779
2005-11-09 13:05:00,93.34,93.36,93.18,93.18,64477.28516694034,49.0036,49.0141,48.9196,48.9196,64477.2852
2005-11-09 13:10:00,93.18,93.28,92.81,92.9,78051.45046524357,48.9196,48.9721,48.7253,48.7726,78051.4505
2005-11-09 13:15:00,92.95,93.13,92.89,93.11,60755.33661740559,48.7988,48.8933,48.7673,48.8828,60755.3366
2005-11-09 13:20:00,93.09,93.31,93.09,93.2,66009.85221674877,48.8723,48.9878,48.8723,48.9301,66009.8522
2005-11-09 13:25:00,93.2,93.27,93.05,93.11,70169.67706622879,48.9301,48.9668,48.8513,48.8828,70169.6771
2005-11-09 13:30:00,93.16,93.18,92.79,92.83,58347.01696770662,48.9091,48.9196,48.7148,48.7358,58347.017
2005-11-09 13:35:00,92.83,92.96,92.73,92.96,47509.5785440613,48.7358,48.8041,48.6833,48.8041,47509.5785
2005-11-09 13:40:00,92.89,93.03,92.83,92.89,45977.01149425288,48.7673,48.8408,48.7358,48.7673,45977.0115
2005-11-09 13:45:00,92.9,92.94,92.46,92.52,87137.38368910782,48.7726,48.7936,48.5416,48.5731,87137.3837
2005-11-09 13:50:00,92.54,92.63,92.31,92.44,95019.1570881226,48.5836,48.6308,48.4628,48.5311,95019.1571
2005-11-09 13:55:00,92.44,92.44,92.05,92.2,102900.9304871374,48.5311,48.5311,48.3263,48.4051,102900.9305
2005-11-09 14:00:00,92.2,92.44,92.06,92.2,105199.78106185004,48.4051,48.5311,48.3316,48.4051,105199.7811
2005-11-09 14:05:00,92.17,92.64,92.13,92.53,91735.08483853312,48.3893,48.6361,48.3683,48.5783,91735.0848
2005-11-09 14:10:00,92.52,92.9,92.52,92.8,76299.9452654625,48.5731,48.7726,48.5731,48.7201,76299.9453
2005-11-09 14:15:00,92.79,92.85,92.47,92.82,56267.10454296661,48.7148,48.7463,48.5468,48.7306,56267.1045
2005-11-09 14:20:00,92.82,92.82,92.41,92.43,39080.45977011495,48.7306,48.7306,48.5153,48.5258,39080.4598
2005-11-09 14:25:00,92.42,92.44,92.08,92.17,72796.93486590039,48.5206,48.5311,48.3421,48.3893,72796.9349
2005-11-09 14:30:00,92.17,92.48,92.08,92.25,71592.7750410509,48.3893,48.5521,48.3421,48.4313,71592.775
2005-11-09 14:35:00,92.23,92.47,92.22,92.26,55062.944718117134,48.4208,48.5468,48.4156,48.4366,55062.9447
2005-11-09 14:40:00,92.27,92.32,91.35,91.85,92610.83743842364,48.4418,48.4681,47.9588,48.2213,92610.8374
2005-11-09 14:45:00,91.85,92.22,91.84,91.93,108483.85331143952,48.2213,48.4156,48.2161,48.2633,108483.8533
2005-11-09 14:50:00,91.94,91.99,91.53,91.73,124356.8691844554,48.2686,48.2948,48.0533,48.1583,124356.8692
2005-11-09 14:55:00,91.73,91.76,91.52,91.58,130706.07553366174,48.1583,48.1741,48.0481,48.0796,130706.0755
2005-11-09 15:00:00,91.59,91.81,91.4,91.63,169786.53530377668,48.0848,48.2003,47.9851,48.1058,169786.5353
2005-11-09 15:05:00,91.62,91.84,91.57,91.79,85495.34756431308,48.1006,48.2161,48.0743,48.1898,85495.3476
2005-11-09 15:10:00,91.79,91.9,91.52,91.9,148002.18938149975,48.1898,48.2476,48.0481,48.2476,148002.1894
2005-11-09 15:15:00,91.9,92.14,91.78,92.12,105856.59551176793,48.2476,48.3736,48.1846,48.3631,105856.5955
2005-11-09 15:20:00,92.14,92.44,91.83,92.02,129720.8538587849,48.3736,48.5311,48.2108,48.3106,129720.8539
2005-11-09 15:25:00,91.96,92.11,91.9,92.01,60536.39846743296,48.2791,48.3578,48.2476,48.3053,60536.3985
2005-11-09 15:30:00,91.99,92.08,91.72,91.72,68746.57909140667,48.2948,48.3421,48.1531,48.1531,68746.5791
2005-11-09 15:35:00,91.8,91.91,91.45,91.48,120634.92063492064,48.1951,48.2528,48.0113,48.0271,120634.9206
2005-11-09 15:40:00,91.49,91.65,91.29,91.29,231855.50082101807,48.0323,48.1163,47.9273,47.9273,231855.5008
2005-11-09 15:45:00,91.35,91.36,91.17,91.21,204816.639299398,47.9588,47.9641,47.8643,47.8853,204816.6393
2005-11-09 15:50:00,91.2,91.21,90.83,90.95,324794.74548440066,47.8801,47.8853,47.6858,47.7488,324794.7455
2005-11-09 15:55:00,90.9,91.01,90.85,90.93,239189.92884510127,47.7226,47.7803,47.6963,47.7383,239189.9288
2005-11-10 09:30:00,90.36,90.36,90.03,90.12,280240.8319649699,47.4391,47.4391,47.2658,47.3131,280240.832
2005-11-10 09:35:00,90.12,90.2,89.58,89.7,210399.56212370007,47.3131,47.3551,47.0296,47.0926,210399.5621
2005-11-10 09:40:00,89.66,89.93,89.29,89.65,253092.50136836345,47.0716,47.2133,46.8773,47.0663,253092.5014
2005-11-10 09:45:00,89.64,90.11,89.58,89.77,178981.93760262727,47.0611,47.3078,47.0296,47.1293,178981.9376
2005-11-10 09:50:00,89.79,89.98,89.53,89.93,217843.4592227696,47.1398,47.2396,47.0033,47.2133,217843.4592
2005-11-10 09:55:00,89.98,90.76,89.94,90.52,277723.0432402846,47.2396,47.6491,47.2186,47.5231,277723.0432
2005-11-10 10:00:00,90.45,90.45,89.87,90.22,202955.6650246305,47.4863,47.4863,47.1818,47.3656,202955.665
2005-11-10 10:05:00,90.16,90.25,89.52,89.53,185112.20580186092,47.3341,47.3813,46.9981,47.0033,185112.2058
2005-11-10 10:10:00,89.53,89.61,88.88,88.9,237219.4854953476,47.0033,47.0453,46.6621,46.6726,237219.4855
2005-11-10 10:15:00,88.87,89.43,88.53,89.35,362452.1072796935,46.6568,46.9508,46.4783,46.9088,362452.1073
2005-11-10 10:20:00,89.34,89.45,89.02,89.38,224192.665571976,46.9036,46.9613,46.7356,46.9246,224192.6656
2005-11-10 10:25:00,89.38,89.53,89.24,89.35,125889.43623426382,46.9246,47.0033,46.8511,46.9088,125889.4362
2005-11-10 10:30:00,89.35,89.4,88.84,89.08,264477.2851669404,46.9088,46.9351,46.6411,46.7671,264477.2852
2005-11-10 10:35:00,89.11,89.15,88.66,88.66,150301.03995621236,46.7828,46.8038,46.5466,46.5466,150301.04
2005-11-10 10:40:00,88.67,88.81,88.44,88.45,182594.4170771757,46.5518,46.6253,46.4311,46.4363,182594.4171
2005-11-10 10:45:00,88.52,88.95,88.45,88.88,153475.64313081556,46.4731,46.6988,46.4363,46.6621,153475.6431
2005-11-10 10:50:00,88.87,89.13,88.75,89.1,126327.3125342091,46.6568,46.7933,46.5938,46.7776,126327.3125
2005-11-10 10:55:00,89.1,89.21,88.67,88.67,103667.2140120416,46.7776,46.8353,46.5518,46.5518,103667.214
2005-11-10 11:00:00,88.74,89.29,88.69,89.17,128188.28680897648,46.5886,46.8773,46.5623,46.8143,128188.2868
2005-11-10 11:05:00,89.17,89.3,89.02,89.02,201751.50519978107,46.8143,46.8826,46.7356,46.7356,201751.5052
2005-11-10 11:10:00,88.98,89.13,88.85,88.95,153913.51943076082,46.7146,46.7933,46.6463,46.6988,153913.5194
2005-11-10 11:15:00,88.95,88.95,88.66,88.81,134209.08593322386,46.6988,46.6988,46.5466,46.6253,134209.0859
2005-11-10 11:20:00,88.76,88.84,88.66,88.7,78379.85769020252,46.5991,46.6411,46.5466,46.5676,78379.8577
2005-11-10 11:25:00,88.71,88.71,88.38,88.42,134209.08593322386,46.5728,46.5728,46.3996,46.4206,134209.0859
2005-11-10 11:30:00,88.42,88.44,87.92,88.13,198357.96387520529,46.4206,46.4311,46.1581,46.2683,198357.9639
2005-11-10 11:35:00,88.09,88.24,87.93,88.13,131691.2972085386,46.2473,46.3261,46.1633,46.2683,131691.2972
2005-11-10 11:40:00,88.15,88.17,87.94,87.97,93486.5900383142,46.2788,46.2893,46.1686,46.1843,93486.59
2005-11-10 11:45:00,87.97,88.22,87.92,87.96,121291.73508483854,46.1843,46.3156,46.1581,46.1791,121291.7351
2005-11-10 11:50:00,87.96,88.08,87.79,88.08,137602.62725779967,46.1791,46.2421,46.0898,46.2421,137602.6273
2005-11-10 11:55:00,88.03,88.21,88.01,88.11,144499.1789819376,46.2158,46.3103,46.2053,46.2578,144499.179
2005-11-10 12:00:00,88.07,88.3,87.97,88.02,166611.9321291735,46.2368,46.3576,46.1843,46.2106,166611.9321
2005-11-10 12:05:00,88.02,88.02,87.79,87.94,95894.90968801314,46.2106,46.2106,46.0898,46.1686,95894.9097
2005-11-10 12:10:00,87.92,87.94,87.51,87.51,205911.3300492611,46.1581,46.1686,45.9428,45.9428,205911.33
2005-11-10 12:15:00,87.53,87.77,87.38,87.41,127093.5960591133,45.9533,46.0793,45.8746,45.8903,127093.5961
2005-11-10 12:20:00,87.46,87.46,87.03,87.17,155774.4937055282,45.9166,45.9166,45.6908,45.7643,155774.4937
2005-11-10 12:25:00,87.21,87.56,87.19,87.51,172304.32402846197,45.7853,45.9691,45.7748,45.9428,172304.324
2005-11-10 12:30:00,87.52,87.78,87.52,87.71,197482.2112753148,45.9481,46.0846,45.9481,46.0478,197482.2113
2005-11-10 12:35:00,87.71,87.88,87.7,87.86,71921.18226600986,46.0478,46.1371,46.0426,46.1266,71921.1823
2005-11-10 12:40:00,87.88,87.96,87.5,87.7,150082.10180623975,46.1371,46.1791,45.9376,46.0426,150082.1018
2005-11-10 12:45:00,87.72,88.0,87.66,87.89,93596.0591133005,46.0531,46.2001,46.0216,46.1423,93596.0591
2005-11-10 12:50:00,87.9,87.92,87.63,87.66,64477.28516694034,46.1476,46.1581,46.0058,46.0216,64477.2852
2005-11-10 12:55:00,87.66,87.69,87.52,87.66,57142.857142857145,46.0216,46.0373,45.9481,46.0216,57142.8571
2005-11-10 13:00:00,87.65,87.71,87.55,87.6,76518.88341543515,46.0163,46.0478,45.9638,45.9901,76518.8834
2005-11-10 13:05:00,87.65,87.72,87.37,87.38,150957.85440613027,46.0163,46.0531,45.8693,45.8746,150957.8544
2005-11-10 13:10:00,87.4,87.74,87.34,87.66,128954.57033388068,45.8851,46.0636,45.8536,46.0216,128954.5703
2005-11-10 13:15:00,87.65,87.66,87.34,87.48,133004.92610837438,46.0163,46.0216,45.8536,45.9271,133004.9261
2005-11-10 13:20:00,87.5,87.55,87.2,87.2,81335.52271483306,45.9376,45.9638,45.7801,45.7801,81335.5227
2005-11-10 13:25:00,87.21,87.42,87.21,87.42,111330.04926108375,45.7853,45.8956,45.7853,45.8956,111330.0493
2005-11-10 13:30:00,87.44,87.55,87.39,87.41,116146.68856048166,45.9061,45.9638,45.8798,45.8903,116146.6886
2005-11-10 13:35:00,87.45,87.77,87.45,87.61,142200.32840722497,45.9113,46.0793,45.9113,45.9953,142200.3284
2005-11-10 13:40:00,87.61,87.65,87.45,87.51,94362.3426382047,45.9953,46.0163,45.9113,45.9428,94362.3426
2005-11-10 13:45:00,87.51,87.7,87.34,87.47,94471.81171319104,45.9428,46.0426,45.8536,45.9218,94471.8117
2005-11-10 13:50:00,87.49,87.7,87.43,87.7,88341.54351395731,45.9323,46.0426,45.9008,46.0426,88341.5435
2005-11-10 13:55:00,87.7,87.83,87.4,87.4,106951.28626163107,46.0426,46.1108,45.8851,45.8851,106951.2863
2005-11-10 14:00:00,87.49,87.81,87.49,87.64,99616.8582375479,45.9323,46.1003,45.9323,46.0111,99616.8582
2005-11-10 14:05:00,87.63,88.26,87.56,88.26,130268.19923371648,46.0058,46.3366,45.9691,46.3366,130268.1992
2005-11-10 14:10:00,88.26,88.28,87.63,87.86,159605.91133004928,46.3366,46.3471,46.0058,46.1266,159605.9113
2005-11-10 14:15:00,87.85,87.96,87.55,87.56,149972.63273125343,46.1213,46.1791,45.9638,45.9691,149972.6327
2005-11-10 14:20:00,87.58,87.74,87.44,87.72,101039.95621237002,45.9796,46.0636,45.9061,46.0531,101039.9562
2005-11-10 14:25:00,87.72,87.83,87.62,87.73,155883.9627805145,46.0531,46.1108,46.0006,46.0583,155883.9628
2005-11-10 14:30:00,87.74,88.29,87.68,87.98,228899.83579638752,46.0636,46.3523,46.0321,46.1896,228899.8358
2005-11-10 14:35:00,87.97,88.0,87.66,87.97,132019.70443349754,46.1843,46.2001,46.0216,46.1843,132019.7044
2005-11-10 14:40:00,87.94,88.06,87.84,87.88,60864.8056923919,46.1686,46.2316,46.1161,46.1371,60864.8057
2005-11-10 14:45:00,87.91,88.05,87.8,87.98,122386.4258347017,46.1528,46.2263,46.0951,46.1896,122386.4258
2005-11-10 14:50:00,87.94,88.08,87.7,87.83,109140.6677613574,46.1686,46.2421,46.0426,46.1108,109140.6678
2005-11-10 14:55:00,87.83,88.02,87.81,87.86,94362.3426382047,46.1108,46.2106,46.1003,46.1266,94362.3426
2005-11-10 15:00:00,87.81,88.15,87.79,88.15,85276.40941434045,46.1003,46.2788,46.0898,46.2788,85276.4094
2005-11-10 15:05:00,88.15,88.29,88.06,88.06,100492.61083743843,46.2788,46.3523,46.2316,46.2316,100492.6108
2005-11-10 15:10:00,88.07,88.12,87.92,87.94,109359.60591133006,46.2368,46.2631,46.1581,46.1686,109359.6059
2005-11-10 15:15:00,87.94,88.02,87.79,87.8,100383.14176245211,46.1686,46.2106,46.0898,46.0951,100383.1418
2005-11-10 15:20:00,87.71,87.81,87.38,87.51,152052.54515599343,46.0478,46.1003,45.8746,45.9428,152052.5452
2005-11-10 15:25:00,87.51,87.69,87.46,87.51,178106.18500273675,45.9428,46.0373,45.9166,45.9428,178106.185
2005-11-10 15:30:00,87.43,87.7,87.42,87.58,152380.9523809524,45.9008,46.0426,45.8956,45.9796,152380.9524
2005-11-10 15:35:00,87.58,87.6,87.39,87.41,125670.4980842912,45.9796,45.9901,45.8798,45.8903,125670.4981
2005-11-10 15:40:00,87.41,87.43,86.97,87.01,228571.42857142852,45.8903,45.9008,45.6593,45.6803,228571.4286
2005-11-10 15:45:00,87.01,87.24,86.87,86.93,259003.8314176245,45.6803,45.8011,45.6068,45.6383,259003.8314
2005-11-10 15:50:00,86.93,86.96,86.79,86.96,302791.46141215105,45.6383,45.6541,45.5648,45.6541,302791.4614
2005-11-10 15:55:00,86.92,87.16,86.81,87.15,320087.57525998907,45.6331,45.7591,45.5753,45.7538,320087.5753
2005-11-11 09:30:00,88.02,88.16,87.69,88.0,272140.1204159825,46.2106,46.2841,46.0373,46.2001,272140.1204
2005-11-11 09:35:00,87.99,88.64,87.95,88.58,173399.01477832513,46.1948,46.5361,46.1738,46.5046,173399.0148
2005-11-11 09:40:00,88.6,89.07,88.45,88.55,242255.0629447181,46.5151,46.7618,46.4363,46.4888,242255.0629
2005-11-11 09:45:00,88.53,88.53,88.2,88.32,169677.06622879038,46.4783,46.4783,46.3051,46.3681,169677.0662
2005-11-11 09:50:00,88.3,88.51,87.92,88.41,212698.4126984127,46.3576,46.4678,46.1581,46.4153,212698.4127
2005-11-11 09:55:00,88.39,88.88,88.38,88.62,220799.1242474001,46.4048,46.6621,46.3996,46.5256,220799.1242
2005-11-11 10:00:00,88.61,89.25,88.55,88.95,248275.8620689656,46.5203,46.8563,46.4888,46.6988,248275.8621
2005-11-11 10:05:00,88.95,89.48,88.95,89.44,246524.35686918447,46.6988,46.9771,46.6988,46.9561,246524.3569
2005-11-11 10:10:00,89.44,89.75,89.2,89.3,219047.61904761905,46.9561,47.1188,46.8301,46.8826,219047.619
2005-11-11 10:15:00,89.3,89.39,88.96,89.05,209852.2167487685,46.8826,46.9298,46.7041,46.7513,209852.2167
2005-11-11 10:20:00,88.97,89.11,88.83,88.97,151395.73070607553,46.7093,46.7828,46.6358,46.7093,151395.7307
2005-11-11 10:25:00,88.96,89.06,88.55,88.61,134318.55500821018,46.7041,46.7566,46.4888,46.5203,134318.555
2005-11-11 10:30:00,88.64,88.68,88.47,88.51,127859.87958401752,46.5361,46.5571,46.4468,46.4678,127859.8796
2005-11-11 10:35:00,88.51,88.56,88.12,88.15,228680.8976464149,46.4678,46.4941,46.2631,46.2788,228680.8976
2005-11-11 10:40:00,88.06,88.32,88.02,88.13,152052.54515599343,46.2316,46.3681,46.2106,46.2683,152052.5452
2005-11-11 10:45:00,88.16,88.24,87.92,87.96,101696.7706622879,46.2841,46.3261,46.1581,46.1791,101696.7707
2005-11-11 10:50:00,87.95,88.04,87.6,87.95,165079.3650793651,46.1738,46.2211,45.9901,46.1738,165079.3651
2005-11-11 10:55:00,87.92,88.15,87.89,87.94,156650.24630541872,46.1581,46.2788,46.1423,46.1686,156650.2463
2005-11-11 11:00:00,87.93,88.24,87.92,88.21,111658.45648604268,46.1633,46.3261,46.1581,46.3103,111658.4565
2005-11-11 11:05:00,88.21,88.4,88.19,88.32,77723.04324028462,46.3103,46.4101,46.2998,46.3681,77723.0432
2005-11-11 11:10:00,88.33,88.47,88.24,88.47,65681.44499178982,46.3733,46.4468,46.3261,46.4468,65681.445
2005-11-11 11:15:00,88.47,88.67,88.43,88.56,110235.3585112206,46.4468,46.5518,46.4258,46.4941,110235.3585
2005-11-11 11:20:00,88.56,88.57,88.26,88.33,68089.76464148879,46.4941,46.4993,46.3366,46.3733,68089.7646
2005-11-11 11:25:00,88.34,88.41,87.95,87.99,74110.56376573618,46.3786,46.4153,46.1738,46.1948,74110.5638
2005-11-11 11:30:00,87.97,87.99,87.51,87.78,144937.05528188287,46.1843,46.1948,45.9428,46.0846,144937.0553
2005-11-11 11:35:00,87.78,87.9,87.66,87.66,78708.26491516148,46.0846,46.1476,46.0216,46.0216,78708.2649
2005-11-11 11:40:00,87.7,87.73,87.42,87.53,179967.1592775041,46.0426,46.0583,45.8956,45.9533,179967.1593
2005-11-11 11:45:00,87.54,87.76,87.54,87.65,175259.98905309252,45.9586,46.0741,45.9586,46.0163,175259.9891
2005-11-11 11:50:00,87.6,87.7,87.5,87.53,61521.6201423098,45.9901,46.0426,45.9376,45.9533,61521.6201
2005-11-11 11:55:00,87.54,87.54,87.24,87.24,77504.10509031199,45.9586,45.9586,45.8011,45.8011,77504.1051
2005-11-11 12:00:00,87.25,87.52,87.19,87.43,75643.13081554462,45.8063,45.9481,45.7748,45.9008,75643.1308
2005-11-11 12:05:00,87.46,87.46,87.28,87.38,50574.71264367816,45.9166,45.9166,45.8221,45.8746,50574.7126
2005-11-11 12:10:00,87.41,87.58,87.39,87.51,63273.12534209086,45.8903,45.9796,45.8798,45.9428,63273.1253
2005-11-11 12:15:00,87.51,87.7,87.5,87.61,52326.21784345923,45.9428,46.0426,45.9376,45.9953,52326.2178
2005-11-11 12:20:00,87.61,87.74,87.6,87.63,139135.1943076081,45.9953,46.0636,45.9901,46.0058,139135.1943
2005-11-11 12:25:00,87.64,87.67,87.39,87.59,51340.99616858238,46.0111,46.0268,45.8798,45.9848,51340.9962
2005-11-11 12:30:00,87.56,87.66,87.34,87.39,29994.526546250687,45.9691,46.0216,45.8536,45.8798,29994.5265
2005-11-11 12:35:00,87.39,87.56,87.29,87.3,54625.06841817187,45.8798,45.9691,45.8273,45.8326,54625.0684
2005-11-11 12:40:00,87.3,87.33,87.16,87.28,96551.72413793104,45.8326,45.8483,45.7591,45.8221,96551.7241
2005-11-11 12:45:00,87.28,87.36,87.24,87.34,38642.58347016968,45.8221,45.8641,45.8011,45.8536,38642.5835
2005-11-11 12:50:00,87.3,87.5,87.3,87.41,33278.598795840175,45.8326,45.9376,45.8326,45.8903,33278.5988
2005-11-11 12:55:00,87.43,87.6,87.43,87.55,58675.42419266557,45.9008,45.9901,45.9008,45.9638,58675.4242
2005-11-11 13:00:00,87.57,87.7,87.56,87.7,58128.07881773399,45.9743,46.0426,45.9691,46.0426,58128.0788
2005-11-11 13:05:00,87.7,87.95,87.7,87.89,90202.51778872468,46.0426,46.1738,46.0426,46.1423,90202.5178
2005-11-11 13:10:00,87.88,87.88,87.6,87.7,63382.594417077176,46.1371,46.1371,45.9901,46.0426,63382.5944
2005-11-11 13:15:00,87.7,87.79,87.61,87.61,68746.57909140667,46.0426,46.0898,45.9953,45.9953,68746.5791
2005-11-11 13:20:00,87.62,87.79,87.55,87.71,46962.23316912972,46.0006,46.0898,45.9638,46.0478,46962.2332
2005-11-11 13:25:00,87.71,87.92,87.61,87.88,59551.17679255611,46.0478,46.1581,45.9953,46.1371,59551.1768
2005-11-11 13:30:00,87.86,87.9,87.51,87.65,67651.88834154351,46.1266,46.1476,45.9428,46.0163,67651.8883
2005-11-11 13:35:00,87.71,87.86,87.71,87.81,42474.00109469075,46.0478,46.1266,46.0478,46.1003,42474.0011
2005-11-11 13:40:00,87.79,87.86,87.73,87.79,34920.63492063492,46.0898,46.1266,46.0583,46.0898,34920.6349
2005-11-11 13:45:00,87.79,88.13,87.79,88.02,52326.21784345923,46.0898,46.2683,46.0898,46.2106,52326.2178
2005-11-11 13:50:00,88.02,88.02,87.87,87.92,33825.94417077176,46.2106,46.2106,46.1318,46.1581,33825.9442
2005-11-11 13:55:00,87.93,88.1,87.93,87.99,16201.423097974824,46.1633,46.2526,46.1633,46.1948,16201.4231
2005-11-11 14:00:00,87.99,88.17,87.98,88.09,45648.60426929392,46.1948,46.2893,46.1896,46.2473,45648.6043
2005-11-11 14:05:00,88.08,88.28,87.99,88.28,73125.34209085934,46.2421,46.3471,46.1948,46.3471,73125.3421
2005-11-11 14:10:00,88.28,88.43,88.17,88.33,51340.99616858238,46.3471,46.4258,46.2893,46.3733,51340.9962
2005-11-11 14:15:00,88.29,88.32,87.88,88.0,67542.4192665572,46.3523,46.3681,46.1371,46.2001,67542.4193
2005-11-11 14:20:00,87.99,88.19,87.99,88.09,48932.67651888342,46.1948,46.2998,46.1948,46.2473,48932.6765
2005-11-11 14:25:00,88.06,88.23,88.02,88.06,81335.52271483306,46.2316,46.3208,46.2106,46.2316,81335.5227
2005-11-11 14:30:00,88.05,88.13,87.97,87.97,72030.65134099618,46.2263,46.2683,46.1843,46.1843,72030.6513
2005-11-11 14:35:00,88.06,88.23,88.04,88.21,38204.707170224414,46.2316,46.3208,46.2211,46.3103,38204.7072
2005-11-11 14:40:00,88.21,88.36,88.2,88.23,56814.44991789819,46.3103,46.3891,46.3051,46.3208,56814.4499
2005-11-11 14:45:00,88.23,88.43,88.23,88.24,80350.30103995622,46.3208,46.4258,46.3208,46.3261,80350.301
2005-11-11 14:50:00,88.26,88.26,87.98,88.09,100164.20361247948,46.3366,46.3366,46.1896,46.2473,100164.2036
2005-11-11 14:55:00,88.08,88.18,88.03,88.12,38314.17624521073,46.2421,46.2946,46.2158,46.2631,38314.1762
2005-11-11 15:00:00,88.12,88.13,87.81,87.96,60317.46031746032,46.2631,46.2683,46.1003,46.1791,60317.4603
2005-11-11 15:05:00,87.83,88.02,87.83,88.02,109797.48221127532,46.1108,46.2106,46.1108,46.2106,109797.4822
2005-11-11 15:10:00,88.01,88.13,88.01,88.12,61083.743842364536,46.2053,46.2683,46.2053,46.2631,61083.7438
2005-11-11 15:15:00,88.12,88.19,88.08,88.18,52435.68691844554,46.2631,46.2998,46.2421,46.2946,52435.6869
2005-11-11 15:20:00,88.18,88.18,88.11,88.13,43897.099069512864,46.2946,46.2946,46.2578,46.2683,43897.0991
2005-11-11 15:25:00,88.13,88.28,88.09,88.14,38642.58347016968,46.2683,46.3471,46.2473,46.2736,38642.5835
2005-11-11 15:30:00,88.16,88.23,88.12,88.22,39737.27422003284,46.2841,46.3208,46.2631,46.3156,39737.2742
2005-11-11 15:35:00,88.21,88.21,88.06,88.16,155883.9627805145,46.3103,46.3103,46.2316,46.2841,155883.9628
2005-11-11 15:40:00,88.17,88.19,88.04,88.18,67980.29556650246,46.2893,46.2998,46.2211,46.2946,67980.2956
2005-11-11 15:45:00,88.19,88.26,88.15,88.19,90859.3322386426,46.2998,46.3366,46.2788,46.2998,90859.3322
2005-11-11 15:50:00,88.21,88.29,87.98,88.0,66557.19759168035,46.3103,46.3523,46.1896,46.2001,66557.1976
2005-11-11 15:55:00,88.0,88.01,87.74,87.85,147235.90585659552,46.2001,46.2053,46.0636,46.1213,147235.9059
2005-11-14 09:30:00,89.8,89.89,89.34,89.61,232840.7224958949,47.1451,47.1923,46.9036,47.0453,232840.7225
2005-11-14 09:35:00,89.53,90.03,89.53,89.82,180952.3809523809,47.0033,47.2658,47.0033,47.1556,180952.381
2005-11-14 09:40:00,89.89,89.92,89.34,89.34,147126.4367816092,47.1923,47.2081,46.9036,46.9036,147126.4368
2005-11-14 09:45:00,89.5,89.91,89.34,89.67,141215.10673234813,46.9876,47.2028,46.9036,47.0768,141215.1067
2005-11-14 09:50:00,89.72,89.88,89.66,89.68,88232.07443897099,47.1031,47.1871,47.0716,47.0821,88232.0744
2005-11-14 09:55:00,89.71,89.76,89.5,89.61,136070.06020799125,47.0978,47.1241,46.9876,47.0453,136070.0602
2005-11-14 10:00:00,89.65,89.79,89.57,89.71,169129.7208538588,47.0663,47.1398,47.0243,47.0978,169129.7209
2005-11-14 10:05:00,89.71,90.19,89.71,90.11,180952.3809523809,47.0978,47.3498,47.0978,47.3078,180952.381
2005-11-14 10:10:00,90.08,90.25,89.9,90.12,165845.6486042693,47.2921,47.3813,47.1976,47.3131,165845.6486
2005-11-14 10:15:00,90.12,90.39,90.12,90.37,134318.55500821018,47.3131,47.4548,47.3131,47.4443,134318.555
2005-11-14 10:20:00,90.39,90.53,90.07,90.08,150191.57088122607,47.4548,47.5283,47.2868,47.2921,150191.5709
2005-11-14 10:25:00,90.09,90.1,89.64,89.66,189819.3760262726,47.2973,47.3026,47.0611,47.0716,189819.376
2005-11-14 10:30:00,89.61,89.93,89.51,89.82,211932.1291735085,47.0453,47.2133,46.9928,47.1556,211932.1292
2005-11-14 10:35:00,89.8,89.98,89.74,89.82,126546.25068418172,47.1451,47.2396,47.1136,47.1556,126546.2507
2005-11-14 10:40:00,89.84,90.05,89.79,89.95,78379.85769020252,47.1661,47.2763,47.1398,47.2238,78379.8577
2005-11-14 10:45:00,89.95,90.14,89.93,90.02,79693.48659003832,47.2238,47.3236,47.2133,47.2606,79693.4866
2005-11-14 10:50:00,89.99,90.21,89.98,90.14,65790.91406677614,47.2448,47.3603,47.2396,47.3236,65790.9141
2005-11-14 10:55:00,90.14,90.15,89.95,89.96,95457.03338806788,47.3236,47.3288,47.2238,47.2291,95457.0334
2005-11-14 11:00:00,89.97,89.98,89.76,89.91,91297.20853858785,47.2343,47.2396,47.1241,47.2028,91297.2085
2005-11-14 11:05:00,89.92,89.92,89.56,89.62,102244.11603721949,47.2081,47.2081,47.0191,47.0506,102244.116
2005-11-14 11:10:00,89.61,89.64,89.35,89.58,157963.87520525453,47.0453,47.0611,46.9088,47.0296,157963.8752
2005-11-14 11:15:00,89.6,89.61,89.17,89.48,123481.11658456486,47.0401,47.0453,46.8143,46.9771,123481.1166
2005-11-14 11:20:00,89.4,89.66,89.37,89.54,95347.56431308156,46.9351,47.0716,46.9193,47.0086,95347.5643
2005-11-14 11:25:00,89.54,89.74,89.54,89.54,85495.34756431308,47.0086,47.1136,47.0086,47.0086,85495.3476
2005-11-14 11:30:00,89.54,89.6,89.4,89.5,82868.0897646415,47.0086,47.0401,46.9351,46.9876,82868.0898
2005-11-14 11:35:00,89.5,89.51,89.2,89.25,85276.40941434045,46.9876,46.9928,46.8301,46.8563,85276.4094
2005-11-14 11:40:00,89.26,89.57,89.15,89.43,142857.14285714287,46.8616,47.0243,46.8038,46.9508,142857.1429
2005-11-14 11:45:00,89.4,89.52,89.25,89.25,112205.80186097429,46.9351,46.9981,46.8563,46.8563,112205.8019
2005-11-14 11:50:00,89.25,89.31,89.11,89.31,141762.4521072797,46.8563,46.8878,46.7828,46.8878,141762.4521
2005-11-14 11:55:00,89.31,89.63,89.31,89.59,123809.52380952382,46.8878,47.0558,46.8878,47.0348,123809.5238
2005-11-14 12:00:00,89.61,89.78,89.52,89.78,62944.71811713191,47.0453,47.1346,46.9981,47.1346,62944.7181
2005-11-14 12:05:00,89.8,89.93,89.66,89.91,90093.04871373838,47.1451,47.2133,47.0716,47.2028,90093.0487
2005-11-14 12:10:00,89.9,89.98,89.85,89.94,63492.06349206349,47.1976,47.2396,47.1713,47.2186,63492.0635
2005-11-14 12:15:00,89.93,90.0,89.89,89.92,81663.92993979201,47.2133,47.2501,47.1923,47.2081,81663.9299
2005-11-14 12:20:00,89.93,90.02,89.8,89.95,61521.6201423098,47.2133,47.2606,47.1451,47.2238,61521.6201
2005-11-14 12:25:00,89.95,90.01,89.84,89.96,52216.748768472906,47.2238,47.2553,47.1661,47.2291,52216.7488
2005-11-14 12:30:00,89.98,90.0,89.83,89.89,41707.71756978654,47.2396,47.2501,47.1608,47.1923,41707.7176
2005-11-14 12:35:00,89.9,90.0,89.87,89.98,48166.3929939792,47.1976,47.2501,47.1818,47.2396,48166.393
2005-11-14 12:40:00,89.98,90.1,89.93,90.03,72140.12041598248,47.2396,47.3026,47.2133,47.2658,72140.1204
2005-11-14 12:45:00,90.03,90.23,90.03,90.19,55172.41379310345,47.2658,47.3708,47.2658,47.3498,55172.4138
2005-11-14 12:50:00,90.2,90.44,90.16,90.31,87794.19813902573,47.3551,47.4811,47.3341,47.4128,87794.1981
2005-11-14 12:55:00,90.33,90.42,89.98,90.04,64258.34701696771,47.4233,47.4706,47.2396,47.2711,64258.347
2005-11-14 13:00:00,90.03,90.23,89.93,90.06,66338.25944170772,47.2658,47.3708,47.2133,47.2816,66338.2594
2005-11-14 13:05:00,90.05,90.17,89.92,89.95,45210.72796934866,47.2763,47.3393,47.2081,47.2238,45210.728
2005-11-14 13:10:00,89.95,90.16,89.88,90.07,37657.36179529283,47.2238,47.3341,47.1871,47.2868,37657.3618
2005-11-14 13:15:00,90.08,90.25,90.08,90.18,33059.660645867545,47.2921,47.3813,47.2921,47.3446,33059.6606
2005-11-14 13:20:00,90.19,90.32,90.1,90.12,38423.64532019704,47.3498,47.4181,47.3026,47.3131,38423.6453
2005-11-14 13:25:00,90.13,90.21,90.11,90.21,36234.26382047072,47.3183,47.3603,47.3078,47.3603,36234.2638
2005-11-14 13:30:00,90.21,90.29,90.15,90.29,37547.89272030652,47.3603,47.4023,47.3288,47.4023,37547.8927
2005-11-14 13:35:00,90.24,90.29,90.18,90.24,21346.469622331693,47.3761,47.4023,47.3446,47.3761,21346.4696
2005-11-14 13:40:00,90.24,90.28,90.17,90.23,34811.165845648604,47.3761,47.3971,47.3393,47.3708,34811.1658
2005-11-14 13:45:00,90.22,90.31,90.19,90.31,20251.778872468527,47.3656,47.4128,47.3498,47.4128,20251.7789
2005-11-14 13:50:00,90.29,90.44,90.29,90.42,39956.21237000547,47.4023,47.4811,47.4023,47.4706,39956.2124
2005-11-14 13:55:00,90.41,90.44,90.35,90.44,51012.58894362343,47.4653,47.4811,47.4338,47.4811,51012.5889
2005-11-14 14:00:00,90.4,90.77,90.4,90.72,123700.0547345375,47.4601,47.6543,47.4601,47.6281,123700.0547
2005-11-14 14:05:00,90.74,90.75,90.47,90.67,75314.72359058567,47.6386,47.6438,47.4968,47.6018,75314.7236
2005-11-14 14:10:00,90.71,90.81,90.57,90.79,60317.46031746032,47.6228,47.6753,47.5493,47.6648,60317.4603
2005-11-14 14:15:00,90.8,91.06,90.77,90.78,96223.31691297208,47.6701,47.8066,47.6543,47.6596,96223.3169
2005-11-14 14:20:00,90.78,90.89,90.7,90.79,70060.20799124248,47.6596,47.7173,47.6176,47.6648,70060.208
2005-11-14 14:25:00,90.75,90.92,90.74,90.92,47947.45484400657,47.6438,47.7331,47.6386,47.7331,47947.4548
2005-11-14 14:30:00,90.89,91.02,90.77,90.77,51012.58894362343,47.7173,47.7856,47.6543,47.6543,51012.5889
2005-11-14 14:35:00,90.78,90.89,90.57,90.57,58675.42419266557,47.6596,47.7173,47.5493,47.5493,58675.4242
2005-11-14 14:40:00,90.57,90.66,90.43,90.57,70169.67706622879,47.5493,47.5966,47.4758,47.5493,70169.6771
2005-11-14 14:45:00,90.56,90.8,90.56,90.68,49370.552818828684,47.5441,47.6701,47.5441,47.6071,49370.5528
2005-11-14 14:50:00,90.65,90.88,90.65,90.83,28461.959496442258,47.5913,47.7121,47.5913,47.6858,28461.9595
2005-11-14 14:55:00,90.83,90.88,90.7,90.75,24302.13464696224,47.6858,47.7121,47.6176,47.6438,24302.1346
2005-11-14 15:00:00,90.77,90.79,90.6,90.66,33716.47509578544,47.6543,47.6648,47.5651,47.5966,33716.4751
2005-11-14 15:05:00,90.67,90.74,90.64,90.68,33169.12972085386,47.6018,47.6386,47.5861,47.6071,33169.1297
2005-11-14 15:10:00,90.67,90.73,90.53,90.64,61521.6201423098,47.6018,47.6333,47.5283,47.5861,61521.6201
2005-11-14 15:15:00,90.66,90.68,90.57,90.62,80678.70826491517,47.5966,47.6071,47.5493,47.5756,80678.7083
2005-11-14 15:20:00,90.63,90.94,90.59,90.86,79036.67214012041,47.5808,47.7436,47.5598,47.7016,79036.6721
2005-11-14 15:25:00,90.87,90.89,90.78,90.78,57799.67159277504,47.7068,47.7173,47.6596,47.6596,57799.6716
2005-11-14 15:30:00,90.79,90.97,90.75,90.96,42583.47016967706,47.6648,47.7593,47.6438,47.7541,42583.4702
2005-11-14 15:35:00,90.96,91.26,90.93,91.21,91954.02298850576,47.7541,47.9116,47.7383,47.8853,91954.023
2005-11-14 15:40:00,91.17,91.22,90.97,91.0,102244.11603721949,47.8643,47.8906,47.7593,47.7751,102244.116
2005-11-14 15:45:00,91.01,91.09,90.98,91.07,69512.8626163109,47.7803,47.8223,47.7646,47.8118,69512.8626
2005-11-14 15:50:00,91.07,91.35,91.06,91.34,133333.33333333334,47.8118,47.9588,47.8066,47.9536,133333.3333
2005-11-14 15:55:00,91.2,91.72,91.2,91.37,401423.0979748221,47.8801,48.1531,47.8801,47.9693,401423.098
2005-11-15 09:30:00,91.61,91.61,90.89,90.98,118992.88451012588,48.0953,48.0953,47.7173,47.7646,118992.8845
2005-11-15 09:35:00,90.98,91.58,90.9,91.29,189053.0925013684,47.7646,48.0796,47.7226,47.9273,189053.0925
2005-11-15 09:40:00,91.29,91.51,90.66,90.67,211384.7837985769,47.9273,48.0428,47.5966,47.6018,211384.7838
2005-11-15 09:45:00,90.66,90.89,90.3,90.83,203174.6031746032,47.5966,47.7173,47.4076,47.6858,203174.6032
2005-11-15 09:50:00,90.83,90.85,90.39,90.55,160919.54022988505,47.6858,47.6963,47.4548,47.5388,160919.5402
2005-11-15 09:55:00,90.56,90.85,90.53,90.8,134428.0240831965,47.5441,47.6963,47.5283,47.6701,134428.0241
2005-11-15 10:00:00,90.7,91.26,90.57,91.15,156212.3700054735,47.6176,47.9116,47.5493,47.8538,156212.37
2005-11-15 10:05:00,91.2,91.35,90.95,91.19,159168.03503010402,47.8801,47.9588,47.7488,47.8748,159168.035
2005-11-15 10:10:00,91.2,91.81,91.17,91.62,184564.8604269294,47.8801,48.2003,47.8643,48.1006,184564.8604
2005-11-15 10:15:00,91.61,91.67,91.17,91.21,120744.38970990696,48.0953,48.1268,47.8643,47.8853,120744.3897
2005-11-15 10:20:00,91.26,91.8,91.19,91.54,115161.46688560482,47.9116,48.1951,47.8748,48.0586,115161.4669
2005-11-15 10:25:00,91.54,92.13,91.41,92.01,145593.86973180078,48.0586,48.3683,47.9903,48.3053,145593.8697
2005-11-15 10:30:00,92.0,92.11,91.76,92.01,133880.67870826492,48.3001,48.3578,48.1741,48.3053,133880.6787
2005-11-15 10:35:00,91.99,92.26,91.96,92.14,185769.0202517789,48.2948,48.4366,48.2791,48.3736,185769.0203
2005-11-15 10:40:00,92.12,92.26,92.04,92.26,161685.82375478928,48.3631,48.4366,48.3211,48.4366,161685.8238
2005-11-15 10:45:00,92.31,92.49,92.19,92.31,205692.3918992885,48.4628,48.5573,48.3998,48.4628,205692.3919
2005-11-15 10:50:00,92.31,92.77,92.26,92.77,185112.20580186092,48.4628,48.7043,48.4366,48.7043,185112.2058
2005-11-15 10:55:00,92.72,92.87,92.5,92.67,209414.3404488232,48.6781,48.7568,48.5626,48.6518,209414.3404
2005-11-15 11:00:00,92.71,92.91,92.54,92.86,150957.85440613027,48.6728,48.7778,48.5836,48.7516,150957.8544
2005-11-15 11:05:00,92.88,93.18,92.85,93.05,153804.0503557745,48.7621,48.9196,48.7463,48.8513,153804.0504
2005-11-15 11:10:00,93.09,93.18,92.8,92.8,181828.1335522715,48.8723,48.9196,48.7201,48.7201,181828.1336
2005-11-15 11:15:00,92.79,92.88,92.54,92.64,162342.63820470718,48.7148,48.7621,48.5836,48.6361,162342.6382
2005-11-15 11:20:00,92.63,92.83,92.57,92.79,159386.97318007663,48.6308,48.7358,48.5993,48.7148,159386.9732
2005-11-15 11:25:00,92.78,92.88,92.67,92.78,141324.57580733445,48.7096,48.7621,48.6518,48.7096,141324.5758
2005-11-15 11:30:00,92.76,92.77,92.35,92.44,142747.67378215655,48.6991,48.7043,48.4838,48.5311,142747.6738
2005-11-15 11:35:00,92.45,92.67,92.43,92.57,141543.51395730706,48.5363,48.6518,48.5258,48.5993,141543.514
2005-11-15 11:40:00,92.53,92.78,92.46,92.74,86808.97646414889,48.5783,48.7096,48.5416,48.6886,86808.9765
2005-11-15 11:45:00,92.74,93.11,92.74,92.88,107060.7553366174,48.6886,48.8828,48.6886,48.7621,107060.7553
2005-11-15 11:50:00,92.88,92.91,92.73,92.74,86590.03831417624,48.7621,48.7778,48.6833,48.6886,86590.0383
2005-11-15 11:55:00,92.73,92.89,92.58,92.88,104761.90476190476,48.6833,48.7673,48.6046,48.7621,104761.9048
2005-11-15 12:00:00,92.89,92.89,92.51,92.67,120853.85878489328,48.7673,48.7673,48.5678,48.6518,120853.8588
2005-11-15 12:05:00,92.67,92.72,92.54,92.54,93158.18281335523,48.6518,48.6781,48.5836,48.5836,93158.1828
2005-11-15 12:10:00,92.57,92.69,92.46,92.63,66776.13574165298,48.5993,48.6623,48.5416,48.6308,66776.1357
2005-11-15 12:15:00,92.62,92.69,92.46,92.53,88779.41981390258,48.6256,48.6623,48.5416,48.5783,88779.4198
2005-11-15 12:20:00,92.49,92.79,92.49,92.77,90749.86316365626,48.5573,48.7148,48.5573,48.7043,90749.8632
2005-11-15 12:25:00,92.72,92.76,92.49,92.57,85823.75478927203,48.6781,48.6991,48.5573,48.5993,85823.7548
2005-11-15 12:30:00,92.57,92.71,92.55,92.66,66885.6048166393,48.5993,48.6728,48.5888,48.6466,66885.6048
2005-11-15 12:35:00,92.67,92.73,92.5,92.56,79146.14121510673,48.6518,48.6833,48.5626,48.5941,79146.1412
2005-11-15 12:40:00,92.56,92.58,92.35,92.42,117898.19376026271,48.5941,48.6046,48.4838,48.5206,117898.1938
2005-11-15 12:45:00,92.43,92.53,92.35,92.4,59551.17679255611,48.5258,48.5783,48.4838,48.5101,59551.1768
2005-11-15 12:50:00,92.44,92.67,92.44,92.64,27367.26874657909,48.5311,48.6518,48.5311,48.6361,27367.2687
2005-11-15 12:55:00,92.61,92.67,92.36,92.39,40065.6814449918,48.6203,48.6518,48.4891,48.5048,40065.6814
2005-11-15 13:00:00,92.37,92.41,91.82,91.86,126436.7816091954,48.4943,48.5153,48.2056,48.2266,126436.7816
2005-11-15 13:05:00,91.86,91.9,91.51,91.65,139901.47783251232,48.2266,48.2476,48.0428,48.1163,139901.4778
2005-11-15 13:10:00,91.67,91.86,91.62,91.73,122605.36398467432,48.1268,48.2266,48.1006,48.1583,122605.364
2005-11-15 13:15:00,91.75,92.04,91.6,91.99,86699.50738916257,48.1688,48.3211,48.0901,48.2948,86699.5074
2005-11-15 13:20:00,91.99,92.08,91.85,91.99,63929.93979200876,48.2948,48.3421,48.2213,48.2948,63929.9398
2005-11-15 13:25:00,92.0,92.08,91.78,91.85,48056.923918992885,48.3001,48.3421,48.1846,48.2213,48056.9239
2005-11-15 13:30:00,91.87,91.87,91.47,91.47,81882.86808976464,48.2318,48.2318,48.0218,48.0218,81882.8681
2005-11-15 13:35:00,91.46,91.81,91.46,91.75,59222.76956759716,48.0166,48.2003,48.0166,48.1688,59222.7696
2005-11-15 13:40:00,91.76,91.77,91.3,91.34,98960.04378763,48.1741,48.1793,47.9326,47.9536,98960.0438
2005-11-15 13:45:00,91.34,91.46,91.3,91.4,121839.08045977012,47.9536,48.0166,47.9326,47.9851,121839.0805
2005-11-15 13:50:00,91.4,91.58,91.34,91.47,80897.6464148878,47.9851,48.0796,47.9536,48.0218,80897.6464
2005-11-15 13:55:00,91.48,91.48,90.98,90.98,74767.37821565408,48.0271,48.0271,47.7646,47.7646,74767.3782
2005-11-15 14:00:00,90.97,91.17,90.89,91.14,74876.84729064039,47.7593,47.8643,47.7173,47.8486,74876.8473
2005-11-15 14:05:00,91.13,91.14,90.63,90.64,96223.31691297208,47.8433,47.8486,47.5808,47.5861,96223.3169
2005-11-15 14:10:00,90.63,90.74,90.34,90.35,121620.14230979748,47.5808,47.6386,47.4286,47.4338,121620.1423
2005-11-15 14:15:00,90.43,90.62,90.22,90.38,211384.7837985769,47.4758,47.5756,47.3656,47.4496,211384.7838
2005-11-15 14:20:00,90.38,90.52,90.09,90.24,134209.08593322386,47.4496,47.5231,47.2973,47.3761,134209.0859
2005-11-15 14:25:00,90.24,90.3,90.0,90.03,121401.20415982486,47.3761,47.4076,47.2501,47.2658,121401.2042
2005-11-15 14:30:00,90.03,90.14,89.9,90.12,176245.21072796936,47.2658,47.3236,47.1976,47.3131,176245.2107
2005-11-15 14:35:00,90.0,90.37,89.98,90.35,206568.14449917892,47.2501,47.4443,47.2396,47.4338,206568.1445
2005-11-15 14:40:00,90.35,90.44,90.25,90.31,128078.81773399016,47.4338,47.4811,47.3813,47.4128,128078.8177
2005-11-15 14:45:00,90.3,90.43,90.13,90.4,89655.1724137931,47.4076,47.4758,47.3183,47.4601,89655.1724
2005-11-15 14:50:00,90.39,90.41,89.98,90.03,87356.32183908047,47.4548,47.4653,47.2396,47.2658,87356.3218
2005-11-15 14:55:00,90.02,90.07,89.77,89.77,78598.79584017515,47.2606,47.2868,47.1293,47.1293,78598.7958
2005-11-15 15:00:00,89.79,89.82,89.57,89.69,123700.0547345375,47.1398,47.1556,47.0243,47.0873,123700.0547
2005-11-15 15:05:00,89.69,89.81,89.57,89.77,162014.23097974822,47.0873,47.1503,47.0243,47.1293,162014.231
2005-11-15 15:10:00,89.72,89.93,89.71,89.8,137274.22003284073,47.1031,47.2133,47.0978,47.1451,137274.22
2005-11-15 15:15:00,89.81,89.98,89.79,89.87,39956.21237000547,47.1503,47.2396,47.1398,47.1818,39956.2124
2005-11-15 15:20:00,89.9,89.94,89.61,89.9,107827.03886152162,47.1976,47.2186,47.0453,47.1976,107827.0389
2005-11-15 15:25:00,89.87,90.07,89.66,89.79,106075.53366174056,47.1818,47.2868,47.0716,47.1398,106075.5337
2005-11-15 15:30:00,89.76,90.04,89.71,90.03,137931.03448275864,47.1241,47.2711,47.0978,47.2658,137931.0345
2005-11-15 15:35:00,90.01,90.11,89.84,89.91,151286.26163108923,47.2553,47.3078,47.1661,47.2028,151286.2616
2005-11-15 15:40:00,89.94,89.98,89.76,89.8,98631.63656267105,47.2186,47.2396,47.1241,47.1451,98631.6366
2005-11-15 15:45:00,89.8,89.93,89.72,89.77,124904.21455938698,47.1451,47.2133,47.1031,47.1293,124904.2146
2005-11-15 15:50:00,89.78,89.8,89.66,89.71,97865.35303776684,47.1346,47.1451,47.0716,47.0978,97865.353
2005-11-15 15:55:00,89.66,89.71,89.55,89.65,194307.6081007116,47.0716,47.0978,47.0138,47.0663,194307.6081
2005-11-16 09:30:00,90.25,90.85,89.98,90.73,146579.09140667762,47.3813,47.6963,47.2396,47.6333,146579.0914
2005-11-16 09:35:00,90.72,90.84,90.25,90.32,118992.88451012588,47.6281,47.6911,47.3813,47.4181,118992.8845
2005-11-16 09:40:00,90.39,90.53,90.12,90.41,115599.34318555008,47.4548,47.5283,47.3131,47.4653,115599.3432
2005-11-16 09:45:00,90.35,90.42,89.61,89.81,156212.3700054735,47.4338,47.4706,47.0453,47.1503,156212.37
2005-11-16 09:50:00,89.81,90.06,89.71,89.81,97974.82211275316,47.1503,47.2816,47.0978,47.1503,97974.8221
2005-11-16 09:55:00,89.86,89.87,89.32,89.39,116037.21948549536,47.1766,47.1818,46.8931,46.9298,116037.2195
2005-11-16 10:00:00,89.31,89.57,89.07,89.52,160262.72577996718,46.8878,47.0243,46.7618,46.9981,160262.7258
2005-11-16 10:05:00,89.57,89.7,89.31,89.35,147345.37493158184,47.0243,47.0926,46.8878,46.9088,147345.3749
2005-11-16 10:10:00,89.4,89.57,89.14,89.27,111986.86371100164,46.9351,47.0243,46.7986,46.8668,111986.8637
2005-11-16 10:15:00,89.21,89.5,89.15,89.41,126874.65790914067,46.8353,46.9876,46.8038,46.9403,126874.6579
2005-11-16 10:20:00,89.45,89.76,89.35,89.51,115927.75041050903,46.9613,47.1241,46.9088,46.9928,115927.7504
2005-11-16 10:25:00,89.51,89.71,89.45,89.45,88122.60536398468,46.9928,47.0978,46.9613,46.9613,88122.6054
2005-11-16 10:30:00,89.45,91.44,89.43,91.12,519868.6371100164,46.9613,48.0061,46.9508,47.8381,519868.6371
2005-11-16 10:35:00,91.12,91.58,90.66,90.66,373836.8910782704,47.8381,48.0796,47.5966,47.5966,373836.8911
2005-11-16 10:40:00,90.73,91.19,90.66,90.74,222769.5675971538,47.6333,47.8748,47.5966,47.6386,222769.5676
2005-11-16 10:45:00,90.71,90.78,90.36,90.78,206568.14449917892,47.6228,47.6596,47.4391,47.6596,206568.1445
2005-11-16 10:50:00,90.77,90.98,90.66,90.94,160591.13300492612,47.6543,47.7646,47.5966,47.7436,160591.133
2005-11-16 10:55:00,90.94,91.43,90.87,91.3,184126.9841269841,47.7436,48.0008,47.7068,47.9326,184126.9841
2005-11-16 11:00:00,91.3,91.3,90.98,91.04,205582.9228243021,47.9326,47.9326,47.7646,47.7961,205582.9228
2005-11-16 11:05:00,91.04,91.49,91.04,91.48,159824.8494800219,47.7961,48.0323,47.7961,48.0271,159824.8495
2005-11-16 11:10:00,91.47,91.67,91.32,91.42,208976.464148878,48.0218,48.1268,47.9431,47.9956,208976.4641
2005-11-16 11:15:00,91.42,91.5,91.3,91.35,221674.87684729064,47.9956,48.0376,47.9326,47.9588,221674.8768
2005-11-16 11:20:00,91.39,91.42,91.19,91.24,113519.43076081008,47.9798,47.9956,47.8748,47.9011,113519.4308
2005-11-16 11:25:00,91.26,91.35,90.66,90.77,115051.9978106185,47.9116,47.9588,47.5966,47.6543,115051.9978
2005-11-16 11:30:00,90.81,91.05,90.73,90.93,103338.80678708263,47.6753,47.8013,47.6333,47.7383,103338.8068
2005-11-16 11:35:00,90.9,91.26,90.9,91.04,67104.54296661193,47.7226,47.9116,47.7226,47.7961,67104.543
2005-11-16 11:40:00,91.06,91.19,90.99,91.02,50793.6507936508,47.8066,47.8748,47.7698,47.7856,50793.6508
2005-11-16 11:45:00,91.08,91.32,91.04,91.29,45867.54241926656,47.8171,47.9431,47.7961,47.9273,45867.5424
2005-11-16 11:50:00,91.3,91.52,91.29,91.4,167925.56102900932,47.9326,48.0481,47.9273,47.9851,167925.561
2005-11-16 11:55:00,91.4,91.47,91.26,91.29,121291.73508483854,47.9851,48.0218,47.9116,47.9273,121291.7351
2005-11-16 12:00:00,91.26,91.35,91.23,91.33,44116.03721948549,47.9116,47.9588,47.8958,47.9483,44116.0372
2005-11-16 12:05:00,91.32,91.44,91.3,91.37,59222.76956759716,47.9431,48.0061,47.9326,47.9693,59222.7696
2005-11-16 12:10:00,91.37,91.43,91.35,91.36,43459.2227695676,47.9693,48.0008,47.9588,47.9641,43459.2228
2005-11-16 12:15:00,91.36,91.38,91.0,91.04,107060.7553366174,47.9641,47.9746,47.7751,47.7961,107060.7553
2005-11-16 12:20:00,91.05,91.09,90.78,91.08,104214.55938697318,47.8013,47.8223,47.6596,47.8171,104214.5594
2005-11-16 12:25:00,91.08,91.16,90.98,91.12,67870.82649151616,47.8171,47.8591,47.7646,47.8381,67870.8265
2005-11-16 12:30:00,91.15,91.19,91.05,91.17,79036.67214012041,47.8538,47.8748,47.8013,47.8643,79036.6721
2005-11-16 12:35:00,91.18,91.19,90.98,90.99,86808.97646414889,47.8696,47.8748,47.7646,47.7698,86808.9765
2005-11-16 12:40:00,90.98,91.0,90.67,90.71,207006.02079912424,47.7646,47.7751,47.6018,47.6228,207006.0208
2005-11-16 12:45:00,90.69,90.94,90.63,90.87,148221.12753147236,47.6123,47.7436,47.5808,47.7068,148221.1275
2005-11-16 12:50:00,90.87,90.98,90.67,90.81,41160.37219485496,47.7068,47.7646,47.6018,47.6753,41160.3722
2005-11-16 12:55:00,90.8,90.89,90.69,90.7,59222.76956759716,47.6701,47.7173,47.6123,47.6176,59222.7696
2005-11-16 13:00:00,90.7,90.7,90.42,90.42,82101.80623973727,47.6176,47.6176,47.4706,47.4706,82101.8062
2005-11-16 13:05:00,90.43,90.49,90.31,90.44,103119.86863711002,47.4758,47.5073,47.4128,47.4811,103119.8686
2005-11-16 13:10:00,90.44,90.5,90.27,90.5,113409.96168582376,47.4811,47.5126,47.3918,47.5126,113409.9617
2005-11-16 13:15:00,90.52,90.56,90.35,90.44,135084.8385331144,47.5231,47.5441,47.4338,47.4811,135084.8385
2005-11-16 13:20:00,90.45,90.45,90.25,90.36,63054.18719211823,47.4863,47.4863,47.3813,47.4391,63054.1872
2005-11-16 13:25:00,90.42,90.61,90.35,90.61,57361.795292829775,47.4706,47.5703,47.4338,47.5703,57361.7953
2005-11-16 13:30:00,90.61,90.71,90.51,90.64,79802.95566502464,47.5703,47.6228,47.5178,47.5861,79802.9557
2005-11-16 13:35:00,90.6,90.86,90.52,90.62,120853.85878489328,47.5651,47.7016,47.5231,47.5756,120853.8588
2005-11-16 13:40:00,90.66,90.76,90.44,90.45,150410.5090311987,47.5966,47.6491,47.4811,47.4863,150410.509
2005-11-16 13:45:00,90.48,91.37,90.4,90.53,110125.88943623428,47.5021,47.9693,47.4601,47.5283,110125.8894
2005-11-16 13:50:00,90.53,90.74,90.47,90.69,78927.2030651341,47.5283,47.6386,47.4968,47.6123,78927.2031
2005-11-16 13:55:00,90.73,90.8,90.5,90.57,173399.01477832513,47.6333,47.6701,47.5126,47.5493,173399.0148
2005-11-16 14:00:00,90.56,90.66,90.56,90.61,91625.6157635468,47.5441,47.5966,47.5441,47.5703,91625.6158
2005-11-16 14:05:00,90.61,90.61,90.32,90.35,81116.58456486043,47.5703,47.5703,47.4181,47.4338,81116.5846
2005-11-16 14:10:00,90.35,90.6,90.35,90.57,52654.62506841817,47.4338,47.5651,47.4338,47.5493,52654.6251
2005-11-16 14:15:00,90.58,90.78,90.53,90.6,129501.91570881226,47.5546,47.6596,47.5283,47.5651,129501.9157
2005-11-16 14:20:00,90.61,90.66,90.33,90.48,122386.4258347017,47.5703,47.5966,47.4233,47.5021,122386.4258
2005-11-16 14:25:00,90.49,90.56,90.34,90.45,69731.80076628353,47.5073,47.5441,47.4286,47.4863,69731.8008
2005-11-16 14:30:00,90.48,90.56,90.35,90.56,62944.71811713191,47.5021,47.5441,47.4338,47.5441,62944.7181
2005-11-16 14:35:00,90.55,90.59,90.36,90.41,50684.18171866448,47.5388,47.5598,47.4391,47.4653,50684.1817
2005-11-16 14:40:00,90.41,90.42,90.13,90.18,115599.34318555008,47.4653,47.4706,47.3183,47.3446,115599.3432
2005-11-16 14:45:00,90.12,90.45,90.12,90.44,88888.88888888889,47.3131,47.4863,47.3131,47.4811,88888.8889
2005-11-16 14:50:00,90.44,90.6,90.35,90.57,80678.70826491517,47.4811,47.5651,47.4338,47.5493,80678.7083
2005-11-16 14:55:00,90.57,90.61,90.45,90.49,71045.42966611932,47.5493,47.5703,47.4863,47.5073,71045.4297
2005-11-16 15:00:00,90.49,90.64,90.49,90.54,146250.68418171868,47.5073,47.5861,47.5073,47.5336,146250.6842
2005-11-16 15:05:00,90.54,90.54,90.36,90.36,119649.6989600438,47.5336,47.5336,47.4391,47.4391,119649.699
2005-11-16 15:10:00,90.36,90.57,90.29,90.4,90093.04871373838,47.4391,47.5493,47.4023,47.4601,90093.0487
2005-11-16 15:15:00,90.4,90.58,90.36,90.45,117241.37931034484,47.4601,47.5546,47.4391,47.4863,117241.3793
2005-11-16 15:20:00,90.46,90.55,90.39,90.44,125670.4980842912,47.4916,47.5388,47.4548,47.4811,125670.4981
2005-11-16 15:25:00,90.44,90.56,90.34,90.56,79584.01751505201,47.4811,47.5441,47.4286,47.5441,79584.0175
2005-11-16 15:30:00,90.57,90.7,90.53,90.54,83305.96606458676,47.5493,47.6176,47.5283,47.5336,83305.9661
2005-11-16 15:35:00,90.53,90.53,90.31,90.48,58237.54789272031,47.5283,47.5283,47.4128,47.5021,58237.5479
2005-11-16 15:40:00,90.49,90.68,90.49,90.54,72468.52764094144,47.5073,47.6071,47.5073,47.5336,72468.5276
2005-11-16 15:45:00,90.51,90.76,90.48,90.7,70826.49151614669,47.5178,47.6491,47.5021,47.6176,70826.4915
2005-11-16 15:50:00,90.7,90.77,90.62,90.77,107827.03886152162,47.6176,47.6543,47.5756,47.6543,107827.0389
2005-11-16 15:55:00,90.76,91.03,90.74,90.98,167706.62287903667,47.6491,47.7908,47.6386,47.7646,167706.6229
2005-11-17 09:30:00,91.35,91.9,91.35,91.8,224521.07279693487,47.9588,48.2476,47.9588,48.1951,224521.0728
2005-11-17 09:35:00,91.82,91.82,91.44,91.67,124685.27640941436,48.2056,48.2056,48.0061,48.1268,124685.2764
2005-11-17 09:40:00,91.61,91.72,91.2,91.21,168472.9064039409,48.0953,48.1531,47.8801,47.8853,168472.9064
2005-11-17 09:45:00,91.18,91.62,91.12,91.58,122386.4258347017,47.8696,48.1006,47.8381,48.0796,122386.4258
2005-11-17 09:50:00,91.65,91.99,91.62,91.71,173399.01477832513,48.1163,48.2948,48.1006,48.1478,173399.0148
2005-11-17 09:55:00,91.72,91.81,91.44,91.45,113738.36891078272,48.1531,48.2003,48.0061,48.0113,113738.3689
2005-11-17 10:00:00,91.46,91.49,91.19,91.3,105966.06458675423,48.0166,48.0323,47.8748,47.9326,105966.0646
2005-11-17 10:05:00,91.22,91.3,91.03,91.08,109140.6677613574,47.8906,47.9326,47.7908,47.8171,109140.6678
2005-11-17 10:10:00,91.07,91.18,90.94,91.12,92939.2446633826,47.8118,47.8696,47.7436,47.8381,92939.2447
2005-11-17 10:15:00,91.1,91.35,91.05,91.25,119321.29173508484,47.8276,47.9588,47.8013,47.9063,119321.2917
2005-11-17 10:20:00,91.17,91.4,90.8,91.0,114942.5287356322,47.8643,47.9851,47.6701,47.7751,114942.5287
2005-11-17 10:25:00,91.0,91.14,90.95,91.14,67980.29556650246,47.7751,47.8486,47.7488,47.8486,67980.2956
2005-11-17 10:30:00,91.14,91.26,90.25,90.25,170224.41160372196,47.8486,47.9116,47.3813,47.3813,170224.4116
2005-11-17 10:35:00,90.21,91.06,90.21,90.99,210946.90749863168,47.3603,47.8066,47.3603,47.7698,210946.9075
2005-11-17 10:40:00,91.03,91.09,90.54,90.63,129830.3229337712,47.7908,47.8223,47.5336,47.5808,129830.3229
2005-11-17 10:45:00,90.61,90.68,90.16,90.22,151067.3234811166,47.5703,47.6071,47.3341,47.3656,151067.3235
2005-11-17 10:50:00,90.27,90.6,90.25,90.39,158839.62780514505,47.3918,47.5651,47.3813,47.4548,158839.6278
2005-11-17 10:55:00,90.39,90.68,90.38,90.42,112753.14723590588,47.4548,47.6071,47.4496,47.4706,112753.1472
2005-11-17 11:00:00,90.48,90.48,89.98,89.99,150738.91625615765,47.5021,47.5021,47.2396,47.2448,150738.9163
2005-11-17 11:05:00,89.99,90.07,89.67,89.97,208100.71154898743,47.2448,47.2868,47.0768,47.2343,208100.7115
2005-11-17 11:10:00,89.97,90.03,89.57,89.72,146360.15325670497,47.2343,47.2658,47.0243,47.1031,146360.1533
2005-11-17 11:15:00,89.72,90.04,89.71,89.84,131691.2972085386,47.1031,47.2711,47.0978,47.1661,131691.2972
2005-11-17 11:20:00,89.82,89.96,89.68,89.89,109797.48221127532,47.1556,47.2291,47.0821,47.1923,109797.4822
2005-11-17 11:25:00,89.98,90.56,89.87,90.42,122495.89490968802,47.2396,47.5441,47.1818,47.4706,122495.8949
2005-11-17 11:30:00,90.42,90.59,90.31,90.55,105418.71921182268,47.4706,47.5598,47.4128,47.5388,105418.7192
2005-11-17 11:35:00,90.55,90.98,90.55,90.98,186754.24192665573,47.5388,47.7646,47.5388,47.7646,186754.2419
2005-11-17 11:40:00,90.98,91.11,90.85,90.98,194088.66995073893,47.7646,47.8328,47.6963,47.7646,194088.67
2005-11-17 11:45:00,90.98,91.08,90.76,90.76,89874.11056376575,47.7646,47.8171,47.6491,47.6491,89874.1106
2005-11-17 11:50:00,90.71,90.92,90.53,90.89,81773.39901477833,47.6228,47.7331,47.5283,47.7173,81773.399
2005-11-17 11:55:00,90.89,90.9,90.61,90.82,79802.95566502464,47.7173,47.7226,47.5703,47.6806,79802.9557
2005-11-17 12:00:00,90.81,90.89,90.58,90.62,85604.8166392994,47.6753,47.7173,47.5546,47.5756,85604.8166
2005-11-17 12:05:00,90.6,90.92,90.6,90.88,91625.6157635468,47.5651,47.7331,47.5651,47.7121,91625.6158
2005-11-17 12:10:00,90.87,90.98,90.78,90.87,61302.681992337166,47.7068,47.7646,47.6596,47.7068,61302.682
2005-11-17 12:15:00,90.88,91.03,90.79,90.99,69512.8626163109,47.7121,47.7908,47.6648,47.7698,69512.8626
2005-11-17 12:20:00,90.99,91.03,90.83,91.03,54515.59934318555,47.7698,47.7908,47.6858,47.7908,54515.5993
2005-11-17 12:25:00,91.03,91.12,90.92,91.12,91187.73946360154,47.7908,47.8381,47.7331,47.8381,91187.7395
2005-11-17 12:30:00,91.14,91.21,91.05,91.05,109031.1986863711,47.8486,47.8853,47.8013,47.8013,109031.1987
2005-11-17 12:35:00,91.05,91.3,91.0,91.27,100383.14176245211,47.8013,47.9326,47.7751,47.9168,100383.1418
2005-11-17 12:40:00,91.22,91.28,91.14,91.19,85604.8166392994,47.8906,47.9221,47.8486,47.8748,85604.8166
2005-11-17 12:45:00,91.21,91.26,91.02,91.26,95347.56431308156,47.8853,47.9116,47.7856,47.9116,95347.5643
2005-11-17 12:50:00,91.25,91.29,91.13,91.13,57361.795292829775,47.9063,47.9273,47.8433,47.8433,57361.7953
2005-11-17 12:55:00,91.14,91.43,91.14,91.36,145265.4625068418,47.8486,48.0008,47.8486,47.9641,145265.4625
2005-11-17 13:00:00,91.37,91.45,91.12,91.31,130815.54460864808,47.9693,48.0113,47.8381,47.9378,130815.5446
2005-11-17 13:05:00,91.32,91.39,91.26,91.34,67214.01204159825,47.9431,47.9798,47.9116,47.9536,67214.012
2005-11-17 13:10:00,91.34,91.41,91.3,91.4,77504.10509031199,47.9536,47.9903,47.9326,47.9851,77504.1051
2005-11-17 13:15:00,91.39,91.41,91.21,91.27,78927.2030651341,47.9798,47.9903,47.8853,47.9168,78927.2031
2005-11-17 13:20:00,91.27,91.35,91.24,91.26,76518.88341543515,47.9168,47.9588,47.9011,47.9116,76518.8834
2005-11-17 13:25:00,91.26,91.3,91.01,91.09,61740.55829228243,47.9116,47.9326,47.7803,47.8223,61740.5583
2005-11-17 13:30:00,91.08,91.27,91.08,91.25,55610.29009304872,47.8171,47.9168,47.8171,47.9063,55610.2901
2005-11-17 13:35:00,91.24,91.28,91.14,91.26,36124.7947454844,47.9011,47.9221,47.8486,47.9116,36124.7947
2005-11-17 13:40:00,91.23,91.27,91.03,91.03,53530.37766830871,47.8958,47.9168,47.7908,47.7908,53530.3777
2005-11-17 13:45:00,91.03,91.04,90.96,91.01,85057.47126436782,47.7908,47.7961,47.7541,47.7803,85057.4713
2005-11-17 13:50:00,91.01,91.02,90.8,90.87,76628.35249042146,47.7803,47.7856,47.6701,47.7068,76628.3525
2005-11-17 13:55:00,90.88,90.95,90.46,90.49,121510.67323481115,47.7121,47.7488,47.4916,47.5073,121510.6732
2005-11-17 14:00:00,90.45,90.79,90.38,90.78,73125.34209085934,47.4863,47.6648,47.4496,47.6596,73125.3421
2005-11-17 14:05:00,90.77,90.77,90.46,90.46,58456.486042692944,47.6543,47.6543,47.4916,47.4916,58456.486
2005-11-17 14:10:00,90.52,90.85,90.46,90.53,89217.29611384784,47.5231,47.6963,47.4916,47.5283,89217.2961
2005-11-17 14:15:00,90.49,90.55,90.27,90.31,112205.80186097429,47.5073,47.5388,47.3918,47.4128,112205.8019
2005-11-17 14:20:00,90.3,90.35,90.03,90.09,148221.12753147236,47.4076,47.4338,47.2658,47.2973,148221.1275
2005-11-17 14:25:00,90.1,90.33,90.04,90.15,136398.4674329502,47.3026,47.4233,47.2711,47.3288,136398.4674
2005-11-17 14:30:00,90.12,90.28,89.96,90.07,169677.06622879038,47.3131,47.3971,47.2291,47.2868,169677.0662
2005-11-17 14:35:00,90.08,90.18,89.91,90.16,89874.11056376575,47.2921,47.3446,47.2028,47.3341,89874.1106
2005-11-17 14:40:00,90.12,90.14,89.8,89.92,105637.6573617953,47.3131,47.3236,47.1451,47.2081,105637.6574
2005-11-17 14:45:00,89.88,90.11,89.87,89.95,49151.61466885605,47.1871,47.3078,47.1818,47.2238,49151.6147
2005-11-17 14:50:00,90.0,90.08,89.87,89.91,95347.56431308156,47.2501,47.2921,47.1818,47.2028,95347.5643
2005-11-17 14:55:00,89.92,90.12,89.89,89.92,70717.02244116037,47.2081,47.3131,47.1923,47.2081,70717.0224
2005-11-17 15:00:00,89.97,90.07,89.9,90.01,54077.72304324029,47.2343,47.2868,47.1976,47.2553,54077.723
2005-11-17 15:05:00,90.03,90.23,90.03,90.13,95128.62616310891,47.2658,47.3708,47.2658,47.3183,95128.6262
2005-11-17 15:10:00,90.14,90.44,90.11,90.44,99616.8582375479,47.3236,47.4811,47.3078,47.4811,99616.8582
2005-11-17 15:15:00,90.44,90.45,90.12,90.23,79365.07936507936,47.4811,47.4863,47.3131,47.3708,79365.0794
2005-11-17 15:20:00,90.23,90.37,90.15,90.35,56704.98084291188,47.3708,47.4443,47.3288,47.4338,56704.9808
2005-11-17 15:25:00,90.35,90.75,90.34,90.62,127422.00328407226,47.4338,47.6438,47.4286,47.5756,127422.0033
2005-11-17 15:30:00,90.62,90.67,90.37,90.39,53858.78489326766,47.5756,47.6018,47.4443,47.4548,53858.7849
2005-11-17 15:35:00,90.38,90.53,90.25,90.53,49261.08374384237,47.4496,47.5283,47.3813,47.5283,49261.0837
2005-11-17 15:40:00,90.56,90.67,90.52,90.67,94471.81171319104,47.5441,47.6018,47.5231,47.6018,94471.8117
2005-11-17 15:45:00,90.66,90.8,90.62,90.8,109797.48221127532,47.5966,47.6701,47.5756,47.6701,109797.4822
2005-11-17 15:50:00,90.8,90.85,90.71,90.77,77066.22879036673,47.6701,47.6963,47.6228,47.6543,77066.2288
2005-11-17 15:55:00,90.78,90.8,90.55,90.76,121182.26600985222,47.6596,47.6701,47.5388,47.6491,121182.266
2005-11-18 09:30:00,90.21,91.06,90.21,90.71,191023.53585112203,47.3603,47.8066,47.3603,47.6228,191023.5359
2005-11-18 09:35:00,90.72,90.91,90.66,90.86,169020.25177887248,47.6281,47.7278,47.5966,47.7016,169020.2518
2005-11-18 09:40:00,90.8,90.92,90.44,90.45,137383.68910782706,47.6701,47.7331,47.4811,47.4863,137383.6891
2005-11-18 09:45:00,90.44,90.44,89.98,90.13,158182.81335522715,47.4811,47.4811,47.2396,47.3183,158182.8134
2005-11-18 09:50:00,90.16,90.57,90.1,90.55,216091.9540229885,47.3341,47.5493,47.3026,47.5388,216091.954
2005-11-18 09:55:00,90.48,90.53,90.25,90.32,95238.09523809524,47.5021,47.5283,47.3813,47.4181,95238.0952
2005-11-18 10:00:00,90.35,90.37,90.17,90.25,104214.55938697318,47.4338,47.4443,47.3393,47.3813,104214.5594
2005-11-18 10:05:00,90.25,90.39,90.16,90.25,106294.4718117132,47.3813,47.4548,47.3341,47.3813,106294.4718
2005-11-18 10:10:00,90.25,90.37,89.98,90.14,143623.42638204707,47.3813,47.4443,47.2396,47.3236,143623.4264
2005-11-18 10:15:00,90.14,90.19,89.87,89.92,148330.59660645868,47.3236,47.3498,47.1818,47.2081,148330.5966
2005-11-18 10:20:00,89.93,90.09,89.8,89.91,133990.14778325125,47.2133,47.2973,47.1451,47.2028,133990.1478
2005-11-18 10:25:00,89.92,90.09,89.92,90.07,112315.2709359606,47.2081,47.2973,47.2081,47.2868,112315.2709
2005-11-18 10:30:00,90.08,90.51,90.07,90.48,144061.30268199235,47.2921,47.5178,47.2868,47.5021,144061.3027
2005-11-18 10:35:00,90.49,90.5,90.3,90.44,73234.81116584565,47.5073,47.5126,47.4076,47.4811,73234.8112
2005-11-18 10:40:00,90.42,90.43,90.16,90.24,86699.50738916257,47.4706,47.4758,47.3341,47.3761,86699.5074
2005-11-18 10:45:00,90.24,90.28,89.8,90.23,73453.74931581829,47.3761,47.3971,47.1451,47.3708,73453.7493
2005-11-18 10:50:00,90.24,90.71,90.22,90.6,102900.9304871374,47.3761,47.6228,47.3656,47.5651,102900.9305
2005-11-18 10:55:00,90.61,90.75,90.57,90.66,86808.97646414889,47.5703,47.6438,47.5493,47.5966,86808.9765
2005-11-18 11:00:00,90.66,90.77,90.53,90.53,67870.82649151616,47.5966,47.6543,47.5283,47.5283,67870.8265
2005-11-18 11:05:00,90.53,90.55,90.3,90.35,65900.38314176246,47.5283,47.5388,47.4076,47.4338,65900.3831
2005-11-18 11:10:00,90.33,90.36,90.19,90.33,77832.51231527094,47.4233,47.4391,47.3498,47.4233,77832.5123
2005-11-18 11:15:00,90.33,90.55,90.25,90.3,57471.2643678161,47.4233,47.5388,47.3813,47.4076,57471.2644
2005-11-18 11:20:00,90.3,90.3,90.07,90.24,62835.2490421456,47.4076,47.4076,47.2868,47.3761,62835.249
2005-11-18 11:25:00,90.21,90.3,90.08,90.14,49151.61466885605,47.3603,47.4076,47.2921,47.3236,49151.6147
2005-11-18 11:30:00,90.17,90.17,89.98,90.09,51231.52709359606,47.3393,47.3393,47.2396,47.2973,51231.5271
2005-11-18 11:35:00,90.14,90.18,89.98,90.16,42802.4083196497,47.3236,47.3446,47.2396,47.3341,42802.4083
2005-11-18 11:40:00,90.15,90.22,90.0,90.03,50684.18171866448,47.3288,47.3656,47.2501,47.2658,50684.1817
2005-11-18 11:45:00,90.03,90.03,89.84,89.94,66228.7903667214,47.2658,47.2658,47.1661,47.2186,66228.7904
2005-11-18 11:50:00,89.96,90.19,89.96,90.07,40394.08866995074,47.2291,47.3498,47.2291,47.2868,40394.0887
2005-11-18 11:55:00,90.04,90.1,89.98,90.06,28790.36672140121,47.2711,47.3026,47.2396,47.2816,28790.3667
2005-11-18 12:00:00,90.02,90.03,89.92,89.93,19485.495347564312,47.2606,47.2658,47.2081,47.2133,19485.4953
2005-11-18 12:05:00,89.93,89.98,89.9,89.96,26382.047071702244,47.2133,47.2396,47.1976,47.2291,26382.0471
2005-11-18 12:10:00,89.96,89.98,89.83,89.92,49480.021893815,47.2291,47.2396,47.1608,47.2081,49480.0219
2005-11-18 12:15:00,89.92,89.93,89.8,89.8,49808.42911877395,47.2081,47.2133,47.1451,47.1451,49808.4291
2005-11-18 12:20:00,89.8,89.95,89.71,89.74,78160.9195402299,47.1451,47.2238,47.0978,47.1136,78160.9195
2005-11-18 12:25:00,89.72,89.8,89.6,89.71,57033.38806787083,47.1031,47.1451,47.0401,47.0978,57033.3881
2005-11-18 12:30:00,89.67,89.75,89.25,89.29,140448.8232074439,47.0768,47.1188,46.8563,46.8773,140448.8232
2005-11-18 12:35:00,89.29,89.36,89.07,89.2,85714.28571428572,46.8773,46.9141,46.7618,46.8301,85714.2857
2005-11-18 12:40:00,89.19,89.31,89.15,89.29,91625.6157635468,46.8248,46.8878,46.8038,46.8773,91625.6158
2005-11-18 12:45:00,89.29,89.34,89.18,89.24,75205.25451559934,46.8773,46.9036,46.8196,46.8511,75205.2545
2005-11-18 12:50:00,89.22,89.28,89.2,89.21,46524.356869184456,46.8406,46.8721,46.8301,46.8353,46524.3569
2005-11-18 12:55:00,89.24,89.33,89.22,89.29,46086.48056923919,46.8511,46.8983,46.8406,46.8773,46086.4806
2005-11-18 13:00:00,89.29,89.3,89.19,89.19,45320.19704433498,46.8773,46.8826,46.8248,46.8248,45320.197
2005-11-18 13:05:00,89.19,89.2,89.07,89.1,136836.34373289548,46.8248,46.8301,46.7618,46.7776,136836.3437
2005-11-18 13:10:00,89.11,89.11,88.88,88.88,105309.25013683634,46.7828,46.7828,46.6621,46.6621,105309.2501
2005-11-18 13:15:00,88.97,88.97,88.77,88.95,65790.91406677614,46.7093,46.7093,46.6043,46.6988,65790.9141
2005-11-18 13:20:00,88.94,88.97,88.79,88.97,65681.44499178982,46.6936,46.7093,46.6148,46.7093,65681.445
2005-11-18 13:25:00,88.97,88.97,88.66,88.75,73782.15654077723,46.7093,46.7093,46.5466,46.5938,73782.1565
2005-11-18 13:30:00,88.75,88.75,88.39,88.46,129720.8538587849,46.5938,46.5938,46.4048,46.4416,129720.8539
2005-11-18 13:35:00,88.47,88.71,88.44,88.55,125342.09085933224,46.4468,46.5728,46.4311,46.4888,125342.0909
2005-11-18 13:40:00,88.56,88.84,88.51,88.83,83305.96606458676,46.4941,46.6411,46.4678,46.6358,83305.9661
2005-11-18 13:45:00,88.84,89.05,88.8,88.83,107608.100711549,46.6411,46.7513,46.6201,46.6358,107608.1007
2005-11-18 13:50:00,88.84,88.98,88.84,88.93,81882.86808976464,46.6411,46.7146,46.6411,46.6883,81882.8681
2005-11-18 13:55:00,88.94,89.05,88.88,88.93,75971.53804050355,46.6936,46.7513,46.6621,46.6883,75971.538
2005-11-18 14:00:00,88.92,88.97,88.81,88.88,62835.2490421456,46.6831,46.7093,46.6253,46.6621,62835.249
2005-11-18 14:05:00,88.88,88.97,88.76,88.84,109140.6677613574,46.6621,46.7093,46.5991,46.6411,109140.6678
2005-11-18 14:10:00,88.84,89.18,88.77,89.11,94909.6880131363,46.6411,46.8196,46.6043,46.7828,94909.688
2005-11-18 14:15:00,89.13,89.25,88.98,88.98,96989.6004378763,46.7933,46.8563,46.7146,46.7146,96989.6004
2005-11-18 14:20:00,88.98,89.05,88.94,88.97,59113.30049261084,46.7146,46.7513,46.6936,46.7093,59113.3005
2005-11-18 14:25:00,88.97,89.15,88.92,89.05,97536.94581280788,46.7093,46.8038,46.6831,46.7513,97536.9458
2005-11-18 14:30:00,89.07,89.1,88.94,89.01,96442.25506294472,46.7618,46.7776,46.6936,46.7303,96442.2551
2005-11-18 14:35:00,89.01,89.01,88.91,88.91,52107.27969348659,46.7303,46.7303,46.6778,46.6778,52107.2797
2005-11-18 14:40:00,88.92,88.99,88.86,88.97,42145.593869731805,46.6831,46.7198,46.6516,46.7093,42145.5939
2005-11-18 14:45:00,88.97,89.07,88.93,88.98,97974.82211275316,46.7093,46.7618,46.6883,46.7146,97974.8221
2005-11-18 14:50:00,88.99,89.02,88.7,88.75,135522.71483305967,46.7198,46.7356,46.5676,46.5938,135522.7148
2005-11-18 14:55:00,88.79,88.92,88.73,88.86,96113.84783798576,46.6148,46.6831,46.5833,46.6516,96113.8478
2005-11-18 15:00:00,88.88,88.9,88.76,88.83,55829.22824302135,46.6621,46.6726,46.5991,46.6358,55829.2282
2005-11-18 15:05:00,88.82,88.97,88.79,88.97,99726.3273125342,46.6306,46.7093,46.6148,46.7093,99726.3273
2005-11-18 15:10:00,88.95,89.2,88.92,89.2,155008.21018062398,46.6988,46.8301,46.6831,46.8301,155008.2102
2005-11-18 15:15:00,89.19,89.25,89.07,89.15,87794.19813902573,46.8248,46.8563,46.7618,46.8038,87794.1981
2005-11-18 15:20:00,89.13,89.3,88.99,89.04,169129.7208538588,46.7933,46.8826,46.7198,46.7461,169129.7209
2005-11-18 15:25:00,89.0,89.24,88.97,89.13,104324.0284619595,46.7251,46.8511,46.7093,46.7933,104324.0285
2005-11-18 15:30:00,89.12,89.24,89.02,89.1,137931.03448275864,46.7881,46.8511,46.7356,46.7776,137931.0345
2005-11-18 15:35:00,89.1,89.24,89.09,89.21,59222.76956759716,46.7776,46.8511,46.7723,46.8353,59222.7696
2005-11-18 15:40:00,89.14,89.67,89.07,89.62,221018.0623973728,46.7986,47.0768,46.7618,47.0506,221018.0624
2005-11-18 15:45:00,89.65,89.8,89.51,89.75,173508.48385331145,47.0663,47.1451,46.9928,47.1188,173508.4839
2005-11-18 15:50:00,89.72,89.8,89.57,89.66,127093.5960591133,47.1031,47.1451,47.0243,47.0716,127093.5961
2005-11-18 15:55:00,89.64,89.96,89.61,89.7,210071.1548987411,47.0611,47.2291,47.0453,47.0926,210071.1549
2005-11-21 09:30:00,89.93,90.22,89.76,89.91,259989.0530925014,47.2133,47.3656,47.1241,47.2028,259989.0531
2005-11-21 09:35:00,89.91,90.43,89.91,90.3,231855.50082101807,47.2028,47.4758,47.2028,47.4076,231855.5008
2005-11-21 09:40:00,90.27,90.35,89.98,90.1,87794.19813902573,47.3918,47.4338,47.2396,47.3026,87794.1981
2005-11-21 09:45:00,90.1,90.12,89.8,89.92,167159.2775041051,47.3026,47.3131,47.1451,47.2081,167159.2775
2005-11-21 09:50:00,89.92,89.98,89.46,89.48,154241.92665571976,47.2081,47.2396,46.9666,46.9771,154241.9267
2005-11-21 09:55:00,89.48,89.57,89.19,89.42,184564.8604269294,46.9771,47.0243,46.8248,46.9456,184564.8604
2005-11-21 10:00:00,89.41,89.75,89.36,89.53,118664.47728516694,46.9403,47.1188,46.9141,47.0033,118664.4773
2005-11-21 10:05:00,89.52,89.64,89.26,89.46,99726.3273125342,46.9981,47.0611,46.8616,46.9666,99726.3273
2005-11-21 10:10:00,89.46,89.64,89.43,89.53,75205.25451559934,46.9666,47.0611,46.9508,47.0033,75205.2545
2005-11-21 10:15:00,89.54,89.56,89.19,89.22,113847.83798576905,47.0086,47.0191,46.8248,46.8406,113847.838
2005-11-21 10:20:00,89.23,89.42,89.18,89.32,90202.51778872468,46.8458,46.9456,46.8196,46.8931,90202.5178
2005-11-21 10:25:00,89.29,89.63,89.29,89.43,102134.64696223318,46.8773,47.0558,46.8773,46.9508,102134.647
2005-11-21 10:30:00,89.46,89.56,89.45,89.55,127093.5960591133,46.9666,47.0191,46.9613,47.0138,127093.5961
2005-11-21 10:35:00,89.55,89.66,89.07,89.45,216420.36124794747,47.0138,47.0716,46.7618,46.9613,216420.3612
2005-11-21 10:40:00,89.5,89.64,89.38,89.48,188724.6852764094,46.9876,47.0611,46.9246,46.9771,188724.6853
2005-11-21 10:45:00,89.46,89.65,89.4,89.64,98412.69841269842,46.9666,47.0663,46.9351,47.0611,98412.6984
2005-11-21 10:50:00,89.61,90.11,89.57,89.96,217077.17569786537,47.0453,47.3078,47.0243,47.2291,217077.1757
2005-11-21 10:55:00,89.96,90.12,89.87,89.9,183579.63875205256,47.2291,47.3131,47.1818,47.1976,183579.6388
2005-11-21 11:00:00,89.9,90.21,89.8,90.03,182375.47892720308,47.1976,47.3603,47.1451,47.2658,182375.4789
2005-11-21 11:05:00,90.03,90.48,89.95,90.48,229118.77394636016,47.2658,47.5021,47.2238,47.5021,229118.7739
2005-11-21 11:10:00,90.48,90.57,90.35,90.48,143951.83360700603,47.5021,47.5493,47.4338,47.5021,143951.8336
2005-11-21 11:15:00,90.49,90.77,90.43,90.43,172085.38587848932,47.5073,47.6543,47.4758,47.4758,172085.3859
2005-11-21 11:20:00,90.44,90.47,90.35,90.36,138149.97263273125,47.4811,47.4968,47.4338,47.4391,138149.9726
2005-11-21 11:25:00,90.39,90.45,90.12,90.14,187848.9326765189,47.4548,47.4863,47.3131,47.3236,187848.9327
2005-11-21 11:30:00,90.14,90.17,89.76,89.89,250793.6507936508,47.3236,47.3393,47.1241,47.1923,250793.6508
2005-11-21 11:35:00,89.92,89.95,89.55,89.68,195511.76792556103,47.2081,47.2238,47.0138,47.0821,195511.7679
2005-11-21 11:40:00,89.72,89.78,89.52,89.61,215106.7323481117,47.1031,47.1346,46.9981,47.0453,215106.7323
2005-11-21 11:45:00,89.61,89.61,89.16,89.31,260317.46031746035,47.0453,47.0453,46.8091,46.8878,260317.4603
2005-11-21 11:50:00,89.31,89.87,89.27,89.73,158730.15873015873,46.8878,47.1818,46.8668,47.1083,158730.1587
2005-11-21 11:55:00,89.72,89.86,89.44,89.67,80678.70826491517,47.1031,47.1766,46.9561,47.0768,80678.7083
2005-11-21 12:00:00,89.66,89.94,89.57,89.89,60098.52216748769,47.0716,47.2186,47.0243,47.1923,60098.5222
2005-11-21 12:05:00,89.89,89.9,89.61,89.89,121620.14230979748,47.1923,47.1976,47.0453,47.1923,121620.1423
2005-11-21 12:10:00,89.88,90.06,89.78,89.97,100930.4871373837,47.1871,47.2816,47.1346,47.2343,100930.4871
2005-11-21 12:15:00,90.01,90.3,90.01,90.12,103338.80678708263,47.2553,47.4076,47.2553,47.3131,103338.8068
2005-11-21 12:20:00,90.14,90.34,90.14,90.31,71264.36781609195,47.3236,47.4286,47.3236,47.4128,71264.3678
2005-11-21 12:25:00,90.34,90.34,90.14,90.3,53420.90859332239,47.4286,47.4286,47.3236,47.4076,53420.9086
2005-11-21 12:30:00,90.3,90.47,90.21,90.26,73672.68746579092,47.4076,47.4968,47.3603,47.3866,73672.6875
2005-11-21 12:35:00,90.28,90.39,90.07,90.32,45758.073344280245,47.3971,47.4548,47.2868,47.4181,45758.0733
2005-11-21 12:40:00,90.31,90.39,90.26,90.38,22660.09852216749,47.4128,47.4548,47.3866,47.4496,22660.0985
2005-11-21 12:45:00,90.39,90.44,90.26,90.39,51012.58894362343,47.4548,47.4811,47.3866,47.4548,51012.5889
2005-11-21 12:50:00,90.4,90.4,90.28,90.3,37876.29994526546,47.4601,47.4601,47.3971,47.4076,37876.2999
2005-11-21 12:55:00,90.28,90.38,90.28,90.31,47947.45484400657,47.3971,47.4496,47.3971,47.4128,47947.4548
2005-11-21 13:00:00,90.3,90.53,90.3,90.4,111220.58018609745,47.4076,47.5283,47.4076,47.4601,111220.5802
2005-11-21 13:05:00,90.48,90.48,90.3,90.31,69622.33169129721,47.5021,47.5021,47.4076,47.4128,69622.3317
2005-11-21 13:10:00,90.31,90.44,90.3,90.35,45539.13519430761,47.4128,47.4811,47.4076,47.4338,45539.1352
2005-11-21 13:15:00,90.35,90.46,90.34,90.44,53749.315818281335,47.4338,47.4916,47.4286,47.4811,53749.3158
2005-11-21 13:20:00,90.43,90.46,90.37,90.39,30651.340996168583,47.4758,47.4916,47.4443,47.4548,30651.341
2005-11-21 13:25:00,90.41,90.45,90.39,90.45,33497.53694581281,47.4653,47.4863,47.4548,47.4863,33497.5369
2005-11-21 13:30:00,90.45,90.56,90.44,90.56,29885.05747126437,47.4863,47.5441,47.4811,47.5441,29885.0575
2005-11-21 13:35:00,90.56,90.76,90.53,90.74,49808.42911877395,47.5441,47.6491,47.5283,47.6386,49808.4291
2005-11-21 13:40:00,90.73,90.75,90.36,90.36,63054.18719211823,47.6333,47.6438,47.4391,47.4391,63054.1872
2005-11-21 13:45:00,90.38,90.76,90.37,90.38,62944.71811713191,47.4496,47.6491,47.4443,47.4496,62944.7181
2005-11-21 13:50:00,90.38,90.6,90.37,90.54,48385.33114395184,47.4496,47.5651,47.4443,47.5336,48385.3311
2005-11-21 13:55:00,90.38,90.58,90.38,90.45,61740.55829228243,47.4496,47.5546,47.4496,47.4863,61740.5583
2005-11-21 14:00:00,90.45,90.46,90.3,90.31,64367.81609195402,47.4863,47.4916,47.4076,47.4128,64367.8161
2005-11-21 14:05:00,90.31,90.32,90.14,90.14,72577.99671592776,47.4128,47.4181,47.3236,47.3236,72577.9967
2005-11-21 14:10:00,90.14,90.15,89.89,89.92,116584.56486042694,47.3236,47.3288,47.1923,47.2081,116584.5649
2005-11-21 14:15:00,89.93,90.14,89.84,90.1,62068.96551724138,47.2133,47.3236,47.1661,47.3026,62068.9655
2005-11-21 14:20:00,90.1,90.11,89.97,89.98,44882.32074438971,47.3026,47.3078,47.2343,47.2396,44882.3207
2005-11-21 14:25:00,89.98,90.03,89.95,90.01,50574.71264367816,47.2396,47.2658,47.2238,47.2553,50574.7126
2005-11-21 14:30:00,90.01,90.07,89.77,89.77,123152.70935960591,47.2553,47.2868,47.1293,47.1293,123152.7094
2005-11-21 14:35:00,89.77,89.98,89.76,89.91,75862.06896551725,47.1293,47.2396,47.1241,47.2028,75862.069
2005-11-21 14:40:00,89.9,89.96,89.82,89.86,56595.51176792556,47.1976,47.2291,47.1556,47.1766,56595.5118
2005-11-21 14:45:00,89.85,89.85,89.71,89.77,82758.62068965517,47.1713,47.1713,47.0978,47.1293,82758.6207
2005-11-21 14:50:00,89.77,89.84,89.74,89.75,39299.39792008758,47.1293,47.1661,47.1136,47.1188,39299.3979
2005-11-21 14:55:00,89.75,89.8,89.74,89.77,37547.89272030652,47.1188,47.1451,47.1136,47.1293,37547.8927
2005-11-21 15:00:00,89.77,89.89,89.73,89.85,67761.35741652983,47.1293,47.1923,47.1083,47.1713,67761.3574
2005-11-21 15:05:00,89.85,89.88,89.82,89.87,40941.43404488232,47.1713,47.1871,47.1556,47.1818,40941.434
2005-11-21 15:10:00,89.87,89.93,89.82,89.88,104542.96661193212,47.1818,47.2133,47.1556,47.1871,104542.9666
2005-11-21 15:15:00,89.87,89.98,89.87,89.98,94143.40448823207,47.1818,47.2396,47.1818,47.2396,94143.4045
2005-11-21 15:20:00,89.98,89.98,89.89,89.97,59660.64586754242,47.2396,47.2396,47.1923,47.2343,59660.6459
2005-11-21 15:25:00,89.95,89.98,89.93,89.97,47947.45484400657,47.2238,47.2396,47.2133,47.2343,47947.4548
2005-11-21 15:30:00,89.95,89.98,89.89,89.98,59332.23864258347,47.2238,47.2396,47.1923,47.2396,59332.2386
2005-11-21 15:35:00,89.97,90.25,89.93,90.2,90530.92501368363,47.2343,47.3813,47.2133,47.3551,90530.925
2005-11-21 15:40:00,90.17,90.48,90.17,90.45,152271.48330596607,47.3393,47.5021,47.3393,47.4863,152271.4833
2005-11-21 15:45:00,90.46,90.51,90.24,90.3,130487.13738368911,47.4916,47.5178,47.3761,47.4076,130487.1374
2005-11-21 15:50:00,90.3,90.54,90.3,90.54,106403.9408866995,47.4076,47.5336,47.4076,47.5336,106403.9409
2005-11-21 15:55:00,90.54,90.66,90.44,90.47,146141.21510673236,47.5336,47.5966,47.4811,47.4968,146141.2151
2005-11-22 09:30:00,91.49,92.04,91.4,92.04,270607.55336617405,48.0323,48.3211,47.9851,48.3211,270607.5534
2005-11-22 09:35:00,91.93,92.25,91.7,91.88,207334.4280240832,48.2633,48.4313,48.1426,48.2371,207334.428
2005-11-22 09:40:00,91.9,92.16,91.78,92.12,184345.9222769568,48.2476,48.3841,48.1846,48.3631,184345.9223
2005-11-22 09:45:00,92.14,92.36,91.89,91.99,220799.1242474001,48.3736,48.4891,48.2423,48.2948,220799.1242
2005-11-22 09:50:00,92.0,92.25,91.97,92.04,147454.84400656816,48.3001,48.4313,48.2843,48.3211,147454.844
2005-11-22 09:55:00,92.04,92.04,91.67,91.76,169129.7208538588,48.3211,48.3211,48.1268,48.1741,169129.7209
2005-11-22 10:00:00,91.76,92.02,91.71,91.83,143951.83360700603,48.1741,48.3106,48.1478,48.2108,143951.8336
2005-11-22 10:05:00,91.83,92.17,91.79,92.07,198686.37110016425,48.2108,48.3893,48.1898,48.3368,198686.3711
2005-11-22 10:10:00,92.07,92.08,91.85,91.99,99178.98193760264,48.3368,48.3421,48.2213,48.2948,99178.9819
2005-11-22 10:15:00,91.99,92.03,91.89,92.01,157525.99890530924,48.2948,48.3158,48.2423,48.3053,157525.9989
2005-11-22 10:20:00,92.02,92.21,91.9,92.05,117788.7246852764,48.3106,48.4103,48.2476,48.3263,117788.7247
2005-11-22 10:25:00,92.05,92.35,92.05,92.26,126874.65790914067,48.3263,48.4838,48.3263,48.4366,126874.6579
2005-11-22 10:30:00,92.29,92.63,92.24,92.52,212479.47454844008,48.4523,48.6308,48.4261,48.5731,212479.4745
2005-11-22 10:35:00,92.54,92.63,92.41,92.63,103557.7449370553,48.5836,48.6308,48.5153,48.6308,103557.7449
2005-11-22 10:40:00,92.63,93.04,92.62,92.99,196606.4586754242,48.6308,48.8461,48.6256,48.8198,196606.4587
2005-11-22 10:45:00,92.98,93.02,92.38,92.99,185659.55117679256,48.8146,48.8356,48.4996,48.8198,185659.5512
2005-11-22 10:50:00,92.99,92.99,92.77,92.85,112534.20908593322,48.8198,48.8198,48.7043,48.7463,112534.2091
2005-11-22 10:55:00,92.81,92.84,92.51,92.54,90421.45593869733,48.7253,48.7411,48.5678,48.5836,90421.4559
2005-11-22 11:00:00,92.55,92.59,92.39,92.58,137931.03448275864,48.5888,48.6098,48.5048,48.6046,137931.0345
2005-11-22 11:05:00,92.56,92.58,92.25,92.35,101587.3015873016,48.5941,48.6046,48.4313,48.4838,101587.3016
2005-11-22 11:10:00,92.4,92.54,92.35,92.48,79802.95566502464,48.5101,48.5836,48.4838,48.5521,79802.9557
2005-11-22 11:15:00,92.49,92.53,92.21,92.24,73672.68746579092,48.5573,48.5783,48.4103,48.4261,73672.6875
2005-11-22 11:20:00,92.24,92.35,92.17,92.28,98850.57471264368,48.4261,48.4838,48.3893,48.4471,98850.5747
2005-11-22 11:25:00,92.23,92.48,92.23,92.31,56048.16639299398,48.4208,48.5521,48.4208,48.4628,56048.1664
2005-11-22 11:30:00,92.28,92.36,92.26,92.32,44006.56814449918,48.4471,48.4891,48.4366,48.4681,44006.5681
2005-11-22 11:35:00,92.32,92.46,92.31,92.41,62506.84181718665,48.4681,48.5416,48.4628,48.5153,62506.8418
2005-11-22 11:40:00,92.42,92.52,92.35,92.48,59332.23864258347,48.5206,48.5731,48.4838,48.5521,59332.2386
2005-11-22 11:45:00,92.48,92.49,92.42,92.42,47400.10946907499,48.5521,48.5573,48.5206,48.5206,47400.1095
2005-11-22 11:50:00,92.44,92.52,92.33,92.45,109797.48221127532,48.5311,48.5731,48.4733,48.5363,109797.4822
2005-11-22 11:55:00,92.45,92.45,92.25,92.26,46086.48056923919,48.5363,48.5363,48.4313,48.4366,46086.4806
2005-11-22 12:00:00,92.25,92.32,92.19,92.28,52983.03229337712,48.4313,48.4681,48.3998,48.4471,52983.0323
2005-11-22 12:05:00,92.28,92.39,92.17,92.35,47181.17131910235,48.4471,48.5048,48.3893,48.4838,47181.1713
2005-11-22 12:10:00,92.35,92.36,92.22,92.26,59113.30049261084,48.4838,48.4891,48.4156,48.4366,59113.3005
2005-11-22 12:15:00,92.25,92.31,92.22,92.22,27805.14504652436,48.4313,48.4628,48.4156,48.4156,27805.145
2005-11-22 12:20:00,92.22,92.28,92.17,92.28,69074.98631636563,48.4156,48.4471,48.3893,48.4471,69074.9863
2005-11-22 12:25:00,92.3,92.35,92.23,92.31,38861.52162014231,48.4576,48.4838,48.4208,48.4628,38861.5216
2005-11-22 12:30:00,92.31,92.33,92.23,92.23,27805.14504652436,48.4628,48.4733,48.4208,48.4208,27805.145
2005-11-22 12:35:00,92.23,92.26,92.21,92.23,21565.407772304326,48.4208,48.4366,48.4103,48.4208,21565.4078
2005-11-22 12:40:00,92.23,92.26,92.2,92.26,31964.96989600438,48.4208,48.4366,48.4051,48.4366,31964.9699
2005-11-22 12:45:00,92.28,92.48,92.28,92.42,41488.7794198139,48.4471,48.5521,48.4471,48.5206,41488.7794
2005-11-22 12:50:00,92.38,92.44,92.36,92.38,31746.031746031746,48.4996,48.5311,48.4891,48.4996,31746.0317
2005-11-22 12:55:00,92.36,92.44,92.35,92.43,31089.21729611385,48.4891,48.5311,48.4838,48.5258,31089.2173
2005-11-22 13:00:00,92.43,92.64,92.39,92.63,50355.77449370553,48.5258,48.6361,48.5048,48.6308,50355.7745
2005-11-22 13:05:00,92.62,92.8,92.61,92.72,83853.31143951834,48.6256,48.7201,48.6203,48.6781,83853.3114
2005-11-22 13:10:00,92.76,92.81,92.72,92.8,45977.01149425288,48.6991,48.7253,48.6781,48.7201,45977.0115
2005-11-22 13:15:00,92.79,92.95,92.63,92.63,47947.45484400657,48.7148,48.7988,48.6308,48.6308,47947.4548
2005-11-22 13:20:00,92.65,92.74,92.56,92.73,49917.898193760266,48.6413,48.6886,48.5941,48.6833,49917.8982
2005-11-22 13:25:00,92.74,92.89,92.71,92.75,32512.31527093596,48.6886,48.7673,48.6728,48.6938,32512.3153
2005-11-22 13:30:00,92.78,92.85,92.75,92.76,35796.38752052545,48.7096,48.7463,48.6938,48.6991,35796.3875
2005-11-22 13:35:00,92.77,92.82,92.73,92.81,25068.418171866448,48.7043,48.7306,48.6833,48.7253,25068.4182
2005-11-22 13:40:00,92.81,92.81,92.72,92.77,14121.510673234812,48.7253,48.7253,48.6781,48.7043,14121.5107
2005-11-22 13:45:00,92.78,92.81,92.72,92.81,14340.448823207444,48.7096,48.7253,48.6781,48.7253,14340.4488
2005-11-22 13:50:00,92.81,92.81,92.72,92.72,28024.08319649699,48.7253,48.7253,48.6781,48.6781,28024.0832
2005-11-22 13:55:00,92.72,92.81,92.67,92.8,24630.541871921185,48.6781,48.7253,48.6518,48.7201,24630.5419
2005-11-22 14:00:00,92.79,92.98,92.78,92.92,78160.9195402299,48.7148,48.8146,48.7096,48.7831,78160.9195
2005-11-22 14:05:00,92.93,93.03,92.88,93.03,76628.35249042146,48.7883,48.8408,48.7621,48.8408,76628.3525
2005-11-22 14:10:00,93.02,93.17,92.99,93.13,108702.79146141215,48.8356,48.9143,48.8198,48.8933,108702.7915
2005-11-22 14:15:00,93.13,93.13,92.9,92.95,61959.49644225506,48.8933,48.8933,48.7726,48.7988,61959.4964
2005-11-22 14:20:00,92.97,92.99,92.86,92.93,64915.161466885605,48.8093,48.8198,48.7516,48.7883,64915.1615
2005-11-22 14:25:00,92.93,93.04,92.91,92.96,51669.403393541324,48.7883,48.8461,48.7778,48.8041,51669.4034
2005-11-22 14:30:00,92.98,92.98,92.8,92.83,35030.10399562124,48.8146,48.8146,48.7201,48.7358,35030.104
2005-11-22 14:35:00,92.82,92.95,92.81,92.94,82868.0897646415,48.7306,48.7988,48.7253,48.7936,82868.0898
2005-11-22 14:40:00,92.92,93.02,92.84,93.0,33935.41324575808,48.7831,48.8356,48.7411,48.8251,33935.4132
2005-11-22 14:45:00,93.01,93.31,92.99,93.31,186754.24192665573,48.8303,48.9878,48.8198,48.9878,186754.2419
2005-11-22 14:50:00,93.33,93.52,93.3,93.49,138259.44170771755,48.9983,49.0981,48.9826,49.0823,138259.4417
2005-11-22 14:55:00,93.51,93.63,93.41,93.44,189381.4997263273,49.0928,49.1558,49.0403,49.0561,189381.4997
2005-11-22 15:00:00,93.44,93.73,93.44,93.62,167049.80842911877,49.0561,49.2083,49.0561,49.1506,167049.8084
2005-11-22 15:05:00,93.62,93.93,93.62,93.82,117460.31746031748,49.1506,49.3133,49.1506,49.2556,117460.3175
2005-11-22 15:10:00,93.8,93.86,93.73,93.84,104871.37383689109,49.2451,49.2766,49.2083,49.2661,104871.3738
2005-11-22 15:15:00,93.86,93.92,93.58,93.6,80897.6464148878,49.2766,49.3081,49.1296,49.1401,80897.6464
2005-11-22 15:20:00,93.6,93.63,92.49,93.62,98412.69841269842,49.1401,49.1558,48.5573,49.1506,98412.6984
2005-11-22 15:25:00,93.59,93.6,93.41,93.49,69731.80076628353,49.1348,49.1401,49.0403,49.0823,69731.8008
2005-11-22 15:30:00,93.41,93.61,93.36,93.55,57142.857142857145,49.0403,49.1453,49.0141,49.1138,57142.8571
2005-11-22 15:35:00,93.57,93.91,93.57,93.85,75424.19266557197,49.1243,49.3028,49.1243,49.2713,75424.1927
2005-11-22 15:40:00,93.86,93.95,93.63,93.72,132895.45703338808,49.2766,49.3238,49.1558,49.2031,132895.457
2005-11-22 15:45:00,93.73,93.9,93.69,93.71,138368.9107827039,49.2083,49.2976,49.1873,49.1978,138368.9108
2005-11-22 15:50:00,93.7,93.73,93.59,93.67,201751.50519978107,49.1926,49.2083,49.1348,49.1768,201751.5052
2005-11-22 15:55:00,93.63,93.65,93.41,93.59,199781.06185002736,49.1558,49.1663,49.0403,49.1348,199781.0619
2005-11-23 09:30:00,92.72,92.9,92.54,92.6,201642.0361247948,48.6781,48.7726,48.5836,48.6151,201642.0361
2005-11-23 09:35:00,92.6,92.63,92.3,92.32,187739.46360153257,48.6151,48.6308,48.4576,48.4681,187739.4636
2005-11-23 09:40:00,92.34,92.56,92.32,92.35,112643.67816091956,48.4786,48.5941,48.4681,48.4838,112643.6782
2005-11-23 09:45:00,92.35,92.35,91.99,92.18,177777.77777777778,48.4838,48.4838,48.2948,48.3946,177777.7778
2005-11-23 09:50:00,92.21,92.4,92.04,92.4,128078.81773399016,48.4103,48.5101,48.3211,48.5101,128078.8177
2005-11-23 09:55:00,92.4,92.58,92.22,92.4,124356.8691844554,48.5101,48.6046,48.4156,48.5101,124356.8692
2005-11-23 10:00:00,92.49,92.49,92.13,92.21,96442.25506294472,48.5573,48.5573,48.3683,48.4103,96442.2551
2005-11-23 10:05:00,92.22,92.54,92.04,92.45,110673.23481116584,48.4156,48.5836,48.3211,48.5363,110673.2348
2005-11-23 10:10:00,92.45,92.45,92.13,92.21,117350.84838533116,48.5363,48.5363,48.3683,48.4103,117350.8484
2005-11-23 10:15:00,92.21,92.43,92.13,92.38,94581.28078817736,48.4103,48.5258,48.3683,48.4996,94581.2808
2005-11-23 10:20:00,92.37,92.72,92.34,92.68,118007.66283524904,48.4943,48.6781,48.4786,48.6571,118007.6628
2005-11-23 10:25:00,92.68,92.7,92.35,92.53,131800.76628352492,48.6571,48.6676,48.4838,48.5783,131800.7663
2005-11-23 10:30:00,92.54,92.54,91.58,91.92,343295.0191570881,48.5836,48.5836,48.0796,48.2581,343295.0192
2005-11-23 10:35:00,91.91,92.49,91.9,92.44,152271.48330596607,48.2528,48.5573,48.2476,48.5311,152271.4833
2005-11-23 10:40:00,92.46,92.72,92.37,92.59,136617.40558292283,48.5416,48.6781,48.4943,48.6098,136617.4056
2005-11-23 10:45:00,92.59,92.62,92.36,92.54,76190.4761904762,48.6098,48.6256,48.4891,48.5836,76190.4762
2005-11-23 10:50:00,92.5,92.55,92.29,92.35,65571.97591680351,48.5626,48.5888,48.4523,48.4838,65571.9759
2005-11-23 10:55:00,92.34,92.36,92.18,92.35,99726.3273125342,48.4786,48.4891,48.3946,48.4838,99726.3273
2005-11-23 11:00:00,92.34,92.4,92.25,92.27,60536.39846743296,48.4786,48.5101,48.4313,48.4418,60536.3985
2005-11-23 11:05:00,92.27,92.35,92.25,92.35,66228.7903667214,48.4418,48.4838,48.4313,48.4838,66228.7904
2005-11-23 11:10:00,92.35,92.36,92.22,92.23,25506.29447181172,48.4838,48.4891,48.4156,48.4208,25506.2945
2005-11-23 11:15:00,92.25,92.26,92.04,92.07,44882.32074438971,48.4313,48.4366,48.3211,48.3368,44882.3207
2005-11-23 11:20:00,92.08,92.19,92.04,92.19,73453.74931581829,48.3421,48.3998,48.3211,48.3998,73453.7493
2005-11-23 11:25:00,92.19,92.19,92.02,92.11,59770.11494252874,48.3998,48.3998,48.3106,48.3578,59770.1149
2005-11-23 11:30:00,92.12,92.12,91.82,91.83,62835.2490421456,48.3631,48.3631,48.2056,48.2108,62835.249
2005-11-23 11:35:00,91.85,91.9,91.67,91.67,69731.80076628353,48.2213,48.2476,48.1268,48.1268,69731.8008
2005-11-23 11:40:00,91.68,91.72,91.39,91.46,103886.15216201424,48.1321,48.1531,47.9798,48.0166,103886.1522
2005-11-23 11:45:00,91.44,91.67,91.36,91.62,78270.3886152162,48.0061,48.1268,47.9641,48.1006,78270.3886
2005-11-23 11:50:00,91.61,91.63,91.45,91.58,51122.05801860974,48.0953,48.1058,48.0113,48.0796,51122.058
2005-11-23 11:55:00,91.61,91.77,91.53,91.65,55500.8210180624,48.0953,48.1793,48.0533,48.1163,55500.821
2005-11-23 12:00:00,91.62,92.05,91.53,91.98,150957.85440613027,48.1006,48.3263,48.0533,48.2896,150957.8544
2005-11-23 12:05:00,91.98,92.04,91.74,91.9,76956.75971538041,48.2896,48.3211,48.1636,48.2476,76956.7597
2005-11-23 12:10:00,91.92,92.02,91.81,91.84,42036.12479474548,48.2581,48.3106,48.2003,48.2161,42036.1248
2005-11-23 12:15:00,91.87,91.92,91.62,91.92,40941.43404488232,48.2318,48.2581,48.1006,48.2581,40941.434
2005-11-23 12:20:00,91.9,92.11,91.83,92.04,46086.48056923919,48.2476,48.3578,48.2108,48.3211,46086.4806
2005-11-23 12:25:00,92.1,92.26,92.04,92.26,51450.465243568695,48.3526,48.4366,48.3211,48.4366,51450.4652
2005-11-23 12:30:00,92.31,92.52,92.25,92.35,100602.07991242474,48.4628,48.5731,48.4313,48.4838,100602.0799
2005-11-23 12:35:00,92.36,92.63,92.26,92.43,103229.33771209634,48.4891,48.6308,48.4366,48.5258,103229.3377
2005-11-23 12:40:00,92.43,92.67,92.43,92.5,129064.039408867,48.5258,48.6518,48.5258,48.5626,129064.0394
2005-11-23 12:45:00,92.5,92.76,92.38,92.74,70826.49151614669,48.5626,48.6991,48.4996,48.6886,70826.4915
2005-11-23 12:50:00,92.74,92.82,92.63,92.66,148768.47290640394,48.6886,48.7306,48.6308,48.6466,148768.4729
2005-11-23 12:55:00,92.66,92.72,92.4,92.53,107279.69348659004,48.6466,48.6781,48.5101,48.5783,107279.6935
2005-11-23 13:00:00,92.52,92.52,92.18,92.25,60645.86754241927,48.5731,48.5731,48.3946,48.4313,60645.8675
2005-11-23 13:05:00,92.26,92.57,92.23,92.49,38204.707170224414,48.4366,48.5993,48.4208,48.5573,38204.7072
2005-11-23 13:10:00,92.49,92.49,92.26,92.36,36672.14012041599,48.5573,48.5573,48.4366,48.4891,36672.1401
2005-11-23 13:15:00,92.35,92.52,92.32,92.33,31089.21729611385,48.4838,48.5731,48.4681,48.4733,31089.2173
2005-11-23 13:20:00,92.32,92.39,92.26,92.31,46743.29501915709,48.4681,48.5048,48.4366,48.4628,46743.295
2005-11-23 13:25:00,92.35,92.44,92.31,92.35,46195.94964422551,48.4838,48.5311,48.4628,48.4838,46195.9496
2005-11-23 13:30:00,92.35,92.39,92.26,92.33,23316.912972085385,48.4838,48.5048,48.4366,48.4733,23316.913
2005-11-23 13:35:00,92.3,92.36,92.27,92.33,37000.54734537494,48.4576,48.4891,48.4418,48.4733,37000.5473
2005-11-23 13:40:00,92.32,92.36,92.26,92.36,27586.206896551725,48.4681,48.4891,48.4366,48.4891,27586.2069
2005-11-23 13:45:00,92.35,92.43,92.35,92.42,25506.29447181172,48.4838,48.5258,48.4838,48.5206,25506.2945
2005-11-23 13:50:00,92.42,92.58,92.42,92.46,40284.61959496442,48.5206,48.6046,48.5206,48.5416,40284.6196
2005-11-23 13:55:00,92.46,92.49,92.35,92.35,26053.63984674329,48.5416,48.5573,48.4838,48.4838,26053.6398
2005-11-23 14:00:00,92.37,92.57,92.36,92.54,28133.552271483302,48.4943,48.5993,48.4891,48.5836,28133.5523
2005-11-23 14:05:00,92.54,92.57,92.43,92.46,20470.71702244116,48.5836,48.5993,48.5258,48.5416,20470.717
2005-11-23 14:10:00,92.46,92.72,92.46,92.72,30651.340996168583,48.5416,48.6781,48.5416,48.6781,30651.341
2005-11-23 14:15:00,92.71,92.89,92.71,92.85,67870.82649151616,48.6728,48.7673,48.6728,48.7463,67870.8265
2005-11-23 14:20:00,92.86,92.95,92.8,92.86,96989.6004378763,48.7516,48.7988,48.7201,48.7516,96989.6004
2005-11-23 14:25:00,92.85,92.9,92.76,92.88,57033.38806787083,48.7463,48.7726,48.6991,48.7621,57033.3881
2005-11-23 14:30:00,92.85,92.95,92.8,92.95,72468.52764094144,48.7463,48.7988,48.7201,48.7988,72468.5276
2005-11-23 14:35:00,92.94,92.94,92.67,92.68,45429.66611932129,48.7936,48.7936,48.6518,48.6571,45429.6661
2005-11-23 14:40:00,92.69,92.71,92.51,92.54,62725.77996715928,48.6623,48.6728,48.5678,48.5836,62725.78
2005-11-23 14:45:00,92.51,92.58,92.42,92.45,37657.36179529283,48.5678,48.6046,48.5206,48.5363,37657.3618
2005-11-23 14:50:00,92.45,92.5,92.41,92.48,81663.92993979201,48.5363,48.5626,48.5153,48.5521,81663.9299
2005-11-23 14:55:00,92.47,92.5,92.28,92.31,40722.49589490969,48.5468,48.5626,48.4471,48.4628,40722.4959
2005-11-23 15:00:00,92.3,92.3,92.09,92.11,62397.37274220033,48.4576,48.4576,48.3473,48.3578,62397.3727
2005-11-23 15:05:00,92.13,92.24,92.12,92.14,34044.88232074439,48.3683,48.4261,48.3631,48.3736,34044.8823
2005-11-23 15:10:00,92.14,92.15,91.82,91.93,47837.985769020255,48.3736,48.3788,48.2056,48.2633,47837.9858
2005-11-23 15:15:00,91.93,92.23,91.93,92.2,50574.71264367816,48.2633,48.4208,48.2633,48.4051,50574.7126
2005-11-23 15:20:00,92.18,92.33,92.1,92.31,40175.15051997811,48.3946,48.4733,48.3526,48.4628,40175.1505
2005-11-23 15:25:00,92.31,92.45,92.27,92.45,58128.07881773399,48.4628,48.5363,48.4418,48.5363,58128.0788
2005-11-23 15:30:00,92.41,92.45,92.09,92.21,62506.84181718665,48.5153,48.5363,48.3473,48.4103,62506.8418
2005-11-23 15:35:00,92.19,92.26,91.9,91.95,1680131.3628899837,48.3998,48.4366,48.2476,48.2738,1680131.3629
2005-11-23 15:40:00,91.94,92.25,91.92,92.25,85714.28571428572,48.2686,48.4313,48.2581,48.4313,85714.2857
2005-11-23 15:45:00,92.25,92.29,92.02,92.03,106951.28626163107,48.4313,48.4523,48.3106,48.3158,106951.2863
2005-11-23 15:50:00,92.02,92.2,91.9,92.11,73563.2183908046,48.3106,48.4051,48.2476,48.3578,73563.2184
2005-11-23 15:55:00,92.1,92.14,91.87,91.99,150082.10180623975,48.3526,48.3736,48.2318,48.2948,150082.1018
2005-11-25 09:30:00,92.57,92.72,92.45,92.65,140339.35413245758,48.5993,48.6781,48.5363,48.6413,140339.3541
2005-11-25 09:35:00,92.53,92.72,92.41,92.72,94909.6880131363,48.5783,48.6781,48.5153,48.6781,94909.688
2005-11-25 09:40:00,92.76,92.99,92.58,92.84,96332.7859879584,48.6991,48.8198,48.6046,48.7411,96332.786
2005-11-25 09:45:00,92.78,92.88,92.67,92.79,67323.48111658456,48.7096,48.7621,48.6518,48.7148,67323.4811
2005-11-25 09:50:00,92.78,92.98,92.7,92.89,68527.64094143405,48.7096,48.8146,48.6676,48.7673,68527.6409
2005-11-25 09:55:00,92.91,92.98,92.67,92.67,38204.707170224414,48.7778,48.8146,48.6518,48.6518,38204.7072
2005-11-25 10:00:00,92.69,92.89,92.49,92.83,55719.75916803503,48.6623,48.7673,48.5573,48.7358,55719.7592
2005-11-25 10:05:00,92.85,93.17,92.85,93.07,88341.54351395731,48.7463,48.9143,48.7463,48.8618,88341.5435
2005-11-25 10:10:00,93.09,93.18,92.91,93.0,51012.58894362343,48.8723,48.9196,48.7778,48.8251,51012.5889
2005-11-25 10:15:00,93.0,93.02,92.78,92.82,35686.91844553914,48.8251,48.8356,48.7096,48.7306,35686.9184
2005-11-25 10:20:00,92.78,92.82,92.6,92.71,46962.23316912972,48.7096,48.7306,48.6151,48.6728,46962.2332
2005-11-25 10:25:00,92.71,92.75,92.54,92.61,30979.74822112753,48.6728,48.6938,48.5836,48.6203,30979.7482
2005-11-25 10:30:00,92.61,92.63,92.52,92.57,32950.19157088123,48.6203,48.6308,48.5731,48.5993,32950.1916
2005-11-25 10:35:00,92.56,92.58,92.31,92.46,45977.01149425288,48.5941,48.6046,48.4628,48.5416,45977.0115
2005-11-25 10:40:00,92.46,92.54,92.46,92.5,29228.243021346472,48.5416,48.5836,48.5416,48.5626,29228.243
2005-11-25 10:45:00,92.5,92.5,92.41,92.48,24083.1964969896,48.5626,48.5626,48.5153,48.5521,24083.1965
2005-11-25 10:50:00,92.48,92.57,92.47,92.49,37438.4236453202,48.5521,48.5993,48.5468,48.5573,37438.4236
2005-11-25 10:55:00,92.5,92.65,92.5,92.5,29118.77394636016,48.5626,48.6413,48.5626,48.5626,29118.7739
2005-11-25 11:00:00,92.51,92.58,92.49,92.49,8429.11877394636,48.5678,48.6046,48.5573,48.5573,8429.1188
2005-11-25 11:05:00,92.5,92.58,92.48,92.56,32183.90804597701,48.5626,48.6046,48.5521,48.5941,32183.908
2005-11-25 11:10:00,92.56,92.67,92.55,92.62,30870.279146141216,48.5941,48.6518,48.5888,48.6256,30870.2791
2005-11-25 11:15:00,92.62,92.63,92.5,92.58,30103.995621237,48.6256,48.6308,48.5626,48.6046,30103.9956
2005-11-25 11:20:00,92.55,92.59,92.5,92.52,23864.25834701697,48.5888,48.6098,48.5626,48.5731,23864.2583
2005-11-25 11:25:00,92.52,92.54,92.47,92.52,27038.861521620143,48.5731,48.5836,48.5468,48.5731,27038.8615
2005-11-25 11:30:00,92.53,92.54,92.28,92.49,36015.32567049809,48.5783,48.5836,48.4471,48.5573,36015.3257
2005-11-25 11:35:00,92.5,92.52,92.28,92.41,15216.201423097977,48.5626,48.5731,48.4471,48.5153,15216.2014
2005-11-25 11:40:00,92.44,92.56,92.42,92.56,19704.433497536946,48.5311,48.5941,48.5206,48.5941,19704.4335
2005-11-25 11:45:00,92.59,92.81,92.58,92.6,43021.34646962233,48.6098,48.7253,48.6046,48.6151,43021.3465
2005-11-25 11:50:00,92.67,92.67,92.56,92.56,23645.320197044337,48.6518,48.6518,48.5941,48.5941,23645.3202
2005-11-25 11:55:00,92.57,92.67,92.57,92.63,10509.03119868637,48.5993,48.6518,48.5993,48.6308,10509.0312
2005-11-25 12:00:00,92.6,92.63,92.49,92.51,13355.227148330598,48.6151,48.6308,48.5573,48.5678,13355.2271
2005-11-25 12:05:00,92.51,92.51,92.43,92.49,20689.6551724138,48.5678,48.5678,48.5258,48.5573,20689.6552
2005-11-25 12:10:00,92.48,92.52,92.47,92.52,14887.794198139029,48.5521,48.5731,48.5468,48.5731,14887.7942
2005-11-25 12:15:00,92.47,92.63,92.47,92.62,20361.247947454845,48.5468,48.6308,48.5468,48.6256,20361.2479
2005-11-25 12:20:00,92.55,92.77,92.53,92.67,22112.753147235908,48.5888,48.7043,48.5783,48.6518,22112.7531
2005-11-25 12:25:00,92.71,92.76,92.66,92.68,19704.433497536946,48.6728,48.6991,48.6466,48.6571,19704.4335
2005-11-25 12:30:00,92.67,92.67,92.51,92.53,39080.45977011495,48.6518,48.6518,48.5678,48.5783,39080.4598
2005-11-25 12:35:00,92.54,92.56,92.48,92.54,9523.809523809525,48.5836,48.5941,48.5521,48.5836,9523.8095
2005-11-25 12:40:00,92.54,92.56,92.48,92.48,19376.026272578,48.5836,48.5941,48.5521,48.5521,19376.0263
2005-11-25 12:45:00,92.5,92.5,92.45,92.46,46414.88779419814,48.5626,48.5626,48.5363,48.5416,46414.8878
2005-11-25 12:50:00,92.46,92.46,92.4,92.41,46305.41871921183,48.5416,48.5416,48.5101,48.5153,46305.4187
2005-11-25 12:55:00,92.42,92.49,92.4,92.4,54187.1921182266,48.5206,48.5573,48.5101,48.5101,54187.1921
2005-11-25 13:00:00,92.4,92.52,92.4,92.52,25396.8253968254,48.5101,48.5731,48.5101,48.5731,25396.8254
2005-11-25 13:05:00,92.45,92.45,92.45,92.45,109.46907498631636,48.5363,48.5363,48.5363,48.5363,109.4691
2005-11-25 13:10:00,92.45,92.53,92.45,92.53,2846.195949644225,48.5363,48.5783,48.5363,48.5783,2846.1959
2005-11-25 13:15:00,92.53,92.53,92.53,92.53,0.0,48.5783,48.5783,48.5783,48.5783,0.0
2005-11-25 13:20:00,92.53,92.53,92.53,92.53,0.0,48.5783,48.5783,48.5783,48.5783,0.0
2005-11-25 13:25:00,92.53,92.53,92.53,92.53,0.0,48.5783,48.5783,48.5783,48.5783,0.0
2005-11-25 13:30:00,92.52,92.52,92.52,92.52,109.46907498631636,48.5731,48.5731,48.5731,48.5731,109.4691
2005-11-25 13:35:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 13:40:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 13:45:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 13:50:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 13:55:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:00:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:05:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:10:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:15:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:20:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:25:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:30:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:35:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:40:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:45:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:50:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 14:55:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:00:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:05:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:10:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:15:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:20:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:25:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:30:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:35:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:40:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:45:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:50:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-25 15:55:00,92.52,92.52,92.52,92.52,0.0,48.5731,48.5731,48.5731,48.5731,0.0
2005-11-28 09:30:00,91.35,91.72,90.21,90.61,444663.3825944171,47.9588,48.1531,47.3603,47.5703,444663.3826
2005-11-28 09:35:00,90.61,90.71,90.25,90.45,200328.40722495897,47.5703,47.6228,47.3813,47.4863,200328.4072
2005-11-28 09:40:00,90.45,90.62,90.06,90.35,209414.3404488232,47.4863,47.5756,47.2816,47.4338,209414.3404
2005-11-28 09:45:00,90.35,90.66,90.29,90.45,152709.35960591133,47.4338,47.5966,47.4023,47.4863,152709.3596
2005-11-28 09:50:00,90.45,90.58,90.28,90.5,175697.86535303778,47.4863,47.5546,47.3971,47.5126,175697.8654
2005-11-28 09:55:00,90.53,90.56,90.31,90.49,124794.74548440066,47.5283,47.5441,47.4128,47.5073,124794.7455
2005-11-28 10:00:00,90.49,90.81,90.39,90.79,114723.59058565956,47.5073,47.6753,47.4548,47.6648,114723.5906
2005-11-28 10:05:00,90.77,90.88,90.59,90.8,143513.95730706077,47.6543,47.7121,47.5598,47.6701,143513.9573
2005-11-28 10:10:00,90.8,90.82,90.49,90.54,135851.1220580186,47.6701,47.6806,47.5073,47.5336,135851.1221
2005-11-28 10:15:00,90.54,90.56,90.32,90.33,209414.3404488232,47.5336,47.5441,47.4181,47.4233,209414.3404
2005-11-28 10:20:00,90.32,90.41,89.89,90.03,293486.59003831417,47.4181,47.4653,47.1923,47.2658,293486.59
2005-11-28 10:25:00,90.03,90.18,89.8,89.8,194307.6081007116,47.2658,47.3446,47.1451,47.1451,194307.6081
2005-11-28 10:30:00,89.82,90.12,89.75,90.03,137274.22003284073,47.1556,47.3131,47.1188,47.2658,137274.22
2005-11-28 10:35:00,90.03,90.32,90.03,90.3,98303.2293377121,47.2658,47.4181,47.2658,47.4076,98303.2293
2005-11-28 10:40:00,90.26,90.41,90.11,90.25,144827.58620689655,47.3866,47.4653,47.3078,47.3813,144827.5862
2005-11-28 10:45:00,90.25,90.25,90.04,90.14,90421.45593869733,47.3813,47.3813,47.2711,47.3236,90421.4559
2005-11-28 10:50:00,90.14,90.37,90.14,90.29,50027.36726874658,47.3236,47.4443,47.3236,47.4023,50027.3673
2005-11-28 10:55:00,90.29,90.45,90.22,90.27,118007.66283524904,47.4023,47.4863,47.3656,47.3918,118007.6628
2005-11-28 11:00:00,90.25,90.32,89.85,89.89,135303.77668308702,47.3813,47.4181,47.1713,47.1923,135303.7767
2005-11-28 11:05:00,89.9,89.96,89.59,89.68,165626.71045429667,47.1976,47.2291,47.0348,47.0821,165626.7105
2005-11-28 11:10:00,89.7,89.72,89.39,89.51,209414.3404488232,47.0926,47.1031,46.9298,46.9928,209414.3404
2005-11-28 11:15:00,89.52,89.73,89.33,89.68,149425.28735632185,46.9981,47.1083,46.8983,47.0821,149425.2874
2005-11-28 11:20:00,89.68,89.7,89.34,89.36,119321.29173508484,47.0821,47.0926,46.9036,46.9141,119321.2917
2005-11-28 11:25:00,89.34,89.39,89.12,89.35,165626.71045429667,46.9036,46.9298,46.7881,46.9088,165626.7105
2005-11-28 11:30:00,89.32,89.56,89.19,89.4,172194.85495347565,46.8931,47.0191,46.8248,46.9351,172194.855
2005-11-28 11:35:00,89.4,89.7,89.34,89.66,77175.69786535304,46.9351,47.0926,46.9036,47.0716,77175.6979
2005-11-28 11:40:00,89.61,89.69,89.43,89.5,63601.53256704981,47.0453,47.0873,46.9508,46.9876,63601.5326
2005-11-28 11:45:00,89.52,89.93,89.5,89.79,144170.77175697865,46.9981,47.2133,46.9876,47.1398,144170.7718
2005-11-28 11:50:00,89.79,89.84,89.59,89.66,79036.67214012041,47.1398,47.1661,47.0348,47.0716,79036.6721
2005-11-28 11:55:00,89.66,89.97,89.62,89.89,114614.12151067324,47.0716,47.2343,47.0506,47.1923,114614.1215
2005-11-28 12:00:00,89.85,90.06,89.7,89.7,99178.98193760264,47.1713,47.2816,47.0926,47.0926,99178.9819
2005-11-28 12:05:00,89.75,89.82,89.62,89.66,79146.14121510673,47.1188,47.1556,47.0506,47.0716,79146.1412
2005-11-28 12:10:00,89.63,89.7,89.52,89.61,70388.61521620142,47.0558,47.0926,46.9981,47.0453,70388.6152
2005-11-28 12:15:00,89.61,89.67,89.4,89.4,87246.85276409415,47.0453,47.0768,46.9351,46.9351,87246.8528
2005-11-28 12:20:00,89.44,89.52,89.29,89.29,92720.30651340996,46.9561,46.9981,46.8773,46.8773,92720.3065
2005-11-28 12:25:00,89.32,89.42,89.01,89.4,191351.94307608105,46.8931,46.9456,46.7303,46.9351,191351.9431
2005-11-28 12:30:00,89.44,89.65,89.34,89.5,90640.39408866996,46.9561,47.0663,46.9036,46.9876,90640.3941
2005-11-28 12:35:00,89.5,89.51,89.16,89.24,55719.75916803503,46.9876,46.9928,46.8091,46.8511,55719.7592
2005-11-28 12:40:00,89.23,89.39,89.19,89.2,56048.16639299398,46.8458,46.9298,46.8248,46.8301,56048.1664
2005-11-28 12:45:00,89.19,89.23,89.0,89.0,86371.10016420361,46.8248,46.8458,46.7251,46.7251,86371.1002
2005-11-28 12:50:00,89.06,89.06,88.56,88.58,255062.9447181172,46.7566,46.7566,46.4941,46.5046,255062.9447
2005-11-28 12:55:00,88.58,88.62,88.38,88.42,192446.63382594413,46.5046,46.5256,46.3996,46.4206,192446.6338
2005-11-28 13:00:00,88.45,88.47,88.25,88.34,179748.2211275315,46.4363,46.4468,46.3313,46.3786,179748.2211
2005-11-28 13:05:00,88.34,88.43,88.2,88.43,188505.7471264368,46.3786,46.4258,46.3051,46.4258,188505.7471
2005-11-28 13:10:00,88.43,88.5,88.24,88.33,101258.89436234265,46.4258,46.4626,46.3261,46.3733,101258.8944
2005-11-28 13:15:00,88.31,88.51,88.31,88.46,80678.70826491517,46.3628,46.4678,46.3628,46.4416,80678.7083
2005-11-28 13:20:00,88.46,88.55,88.28,88.3,113081.5544608648,46.4416,46.4888,46.3471,46.3576,113081.5545
2005-11-28 13:25:00,88.3,88.4,88.13,88.33,125342.09085933224,46.3576,46.4101,46.2683,46.3733,125342.0909
2005-11-28 13:30:00,88.33,88.38,88.02,88.11,141434.04488232074,46.3733,46.3996,46.2106,46.2578,141434.0449
2005-11-28 13:35:00,88.13,88.29,88.05,88.26,117241.37931034484,46.2683,46.3523,46.2263,46.3366,117241.3793
2005-11-28 13:40:00,88.23,88.3,88.02,88.06,101806.23973727424,46.3208,46.3576,46.2106,46.2316,101806.2397
2005-11-28 13:45:00,88.02,88.13,87.92,88.05,142200.32840722497,46.2106,46.2683,46.1581,46.2263,142200.3284
2005-11-28 13:50:00,88.02,88.13,87.74,88.08,158620.6896551724,46.2106,46.2683,46.0636,46.2421,158620.6897
2005-11-28 13:55:00,88.07,88.18,87.77,87.79,132238.64258347018,46.2368,46.2946,46.0793,46.0898,132238.6426
2005-11-28 14:00:00,87.77,87.88,87.52,87.83,273782.15654077724,46.0793,46.1371,45.9481,46.1108,273782.1565
2005-11-28 14:05:00,87.78,87.92,87.67,87.79,131800.76628352492,46.0846,46.1581,46.0268,46.0898,131800.7663
2005-11-28 14:10:00,87.83,87.87,87.65,87.74,150848.38533114397,46.1108,46.1318,46.0163,46.0636,150848.3853
2005-11-28 14:15:00,87.74,87.81,87.7,87.71,122058.01860974276,46.0636,46.1003,46.0426,46.0478,122058.0186
2005-11-28 14:20:00,87.71,87.83,87.71,87.77,79036.67214012041,46.0478,46.1108,46.0478,46.0793,79036.6721
2005-11-28 14:25:00,87.77,88.02,87.77,87.89,125670.4980842912,46.0793,46.2106,46.0793,46.1423,125670.4981
2005-11-28 14:30:00,87.88,87.89,87.76,87.85,81007.11548987411,46.1371,46.1423,46.0741,46.1213,81007.1155
2005-11-28 14:35:00,87.85,87.88,87.6,87.63,85276.40941434045,46.1213,46.1371,45.9901,46.0058,85276.4094
2005-11-28 14:40:00,87.65,87.92,87.56,87.86,200109.46907498632,46.0163,46.1581,45.9691,46.1266,200109.4691
2005-11-28 14:45:00,87.86,87.9,87.7,87.83,110016.42036124796,46.1266,46.1476,46.0426,46.1108,110016.4204
2005-11-28 14:50:00,87.82,87.85,87.6,87.74,166283.52490421457,46.1056,46.1213,45.9901,46.0636,166283.5249
2005-11-28 14:55:00,87.73,87.79,87.57,87.64,138806.78708264916,46.0583,46.0898,45.9743,46.0111,138806.7871
2005-11-28 15:00:00,87.64,87.79,87.6,87.71,102025.17788724686,46.0111,46.0898,45.9901,46.0478,102025.1779
2005-11-28 15:05:00,87.71,87.97,87.27,87.36,225834.70169677067,46.0478,46.1843,45.8168,45.8641,225834.7017
2005-11-28 15:10:00,87.32,87.42,87.14,87.31,232293.37712096333,45.8431,45.8956,45.7486,45.8378,232293.3771
2005-11-28 15:15:00,87.31,87.47,87.24,87.34,137383.68910782706,45.8378,45.9218,45.8011,45.8536,137383.6891
2005-11-28 15:20:00,87.38,87.4,87.26,87.29,112424.74001094692,45.8746,45.8851,45.8116,45.8273,112424.74
2005-11-28 15:25:00,87.28,87.38,87.07,87.18,257580.7334428024,45.8221,45.8746,45.7118,45.7696,257580.7334
2005-11-28 15:30:00,87.18,87.42,87.03,87.41,151614.66885604817,45.7696,45.8956,45.6908,45.8903,151614.6689
2005-11-28 15:35:00,87.43,87.53,87.15,87.24,211165.84564860427,45.9008,45.9533,45.7538,45.8011,211165.8456
2005-11-28 15:40:00,87.19,87.27,87.03,87.1,199562.1237000548,45.7748,45.8168,45.6908,45.7276,199562.1237
2005-11-28 15:45:00,87.06,87.17,87.01,87.12,204378.76299945265,45.7066,45.7643,45.6803,45.7381,204378.763
2005-11-28 15:50:00,87.13,87.18,87.02,87.12,245539.13519430763,45.7433,45.7696,45.6856,45.7381,245539.1352
2005-11-28 15:55:00,87.13,87.16,87.02,87.03,296113.8478379858,45.7433,45.7591,45.6856,45.6908,296113.8478
2005-11-29 09:30:00,87.74,88.06,87.34,87.81,278489.32676518883,46.0636,46.2316,45.8536,46.1003,278489.3268
2005-11-29 09:35:00,87.81,87.97,87.7,87.82,227805.14504652435,46.1003,46.1843,46.0426,46.1056,227805.145
2005-11-29 09:40:00,87.83,87.83,87.06,87.14,211275.3147235906,46.1108,46.1108,45.7066,45.7486,211275.3147
2005-11-29 09:45:00,87.14,87.7,87.06,87.27,194745.48440065683,45.7486,46.0426,45.7066,45.8168,194745.4844
2005-11-29 09:50:00,87.31,87.65,87.25,87.6,174274.76737821565,45.8378,46.0163,45.8063,45.9901,174274.7674
2005-11-29 09:55:00,87.5,87.66,87.41,87.66,158949.09688013137,45.9376,46.0216,45.8903,46.0216,158949.0969
2005-11-29 10:00:00,87.66,88.56,87.64,88.15,302134.6469622332,46.0216,46.4941,46.0111,46.2788,302134.647
2005-11-29 10:05:00,88.24,88.58,88.07,88.2,284291.18773946364,46.3261,46.5046,46.2368,46.3051,284291.1877
2005-11-29 10:10:00,88.23,88.74,88.15,88.74,189162.5615763547,46.3208,46.5886,46.2788,46.5886,189162.5616
2005-11-29 10:15:00,88.75,88.88,88.56,88.81,254077.7230432403,46.5938,46.6621,46.4941,46.6253,254077.723
2005-11-29 10:20:00,88.85,88.85,87.96,88.18,186316.36562671047,46.6463,46.6463,46.1791,46.2946,186316.3656
2005-11-29 10:25:00,88.15,88.5,88.1,88.33,161795.2928297756,46.2788,46.4626,46.2526,46.3733,161795.2928
2005-11-29 10:30:00,88.34,88.42,88.11,88.29,118007.66283524904,46.3786,46.4206,46.2578,46.3523,118007.6628
2005-11-29 10:35:00,88.23,88.34,88.05,88.12,254734.5374931582,46.3208,46.3786,46.2263,46.2631,254734.5375
2005-11-29 10:40:00,88.13,88.15,87.65,87.7,147673.78215654078,46.2683,46.2788,46.0163,46.0426,147673.7822
2005-11-29 10:45:00,87.69,87.92,87.52,87.92,244116.0372194855,46.0373,46.1581,45.9481,46.1581,244116.0372
2005-11-29 10:50:00,87.91,87.95,87.67,87.74,161138.4783798577,46.1528,46.1738,46.0268,46.0636,161138.4784
2005-11-29 10:55:00,87.75,87.81,87.42,87.56,150519.978106185,46.0688,46.1003,45.8956,45.9691,150519.9781
2005-11-29 11:00:00,87.51,87.51,87.06,87.19,177996.71592775045,45.9428,45.9428,45.7066,45.7748,177996.7159
2005-11-29 11:05:00,87.18,87.47,87.08,87.3,169239.1899288451,45.7696,45.9218,45.7171,45.8326,169239.1899
2005-11-29 11:10:00,87.35,87.81,87.27,87.81,152490.4214559387,45.8588,46.1003,45.8168,46.1003,152490.4215
2005-11-29 11:15:00,87.81,88.13,87.79,88.02,189709.90695128628,46.1003,46.2683,46.0898,46.2106,189709.907
2005-11-29 11:20:00,88.05,88.42,88.0,88.29,194964.42255062945,46.2263,46.4206,46.2001,46.3523,194964.4226
2005-11-29 11:25:00,88.29,88.33,88.03,88.23,137712.096332786,46.3523,46.3733,46.2158,46.3208,137712.0963
2005-11-29 11:30:00,88.21,88.37,88.11,88.12,133661.74055829228,46.3103,46.3943,46.2578,46.2631,133661.7406
2005-11-29 11:35:00,88.12,88.12,87.8,87.95,105309.25013683634,46.2631,46.2631,46.0951,46.1738,105309.2501
2005-11-29 11:40:00,87.91,87.92,87.62,87.68,75752.59989053092,46.1528,46.1581,46.0006,46.0321,75752.5999
2005-11-29 11:45:00,87.67,87.7,87.49,87.64,99726.3273125342,46.0268,46.0426,45.9323,46.0111,99726.3273
2005-11-29 11:50:00,87.65,87.83,87.61,87.75,66009.85221674877,46.0163,46.1108,45.9953,46.0688,66009.8522
2005-11-29 11:55:00,87.77,87.99,87.77,87.88,65024.63054187192,46.0793,46.1948,46.0793,46.1371,65024.6305
2005-11-29 12:00:00,87.85,87.89,87.75,87.8,43021.34646962233,46.1213,46.1423,46.0688,46.0951,43021.3465
2005-11-29 12:05:00,87.8,88.06,87.78,88.05,33716.47509578544,46.0951,46.2316,46.0846,46.2263,33716.4751
2005-11-29 12:10:00,88.1,88.24,87.94,87.95,102244.11603721949,46.2526,46.3261,46.1686,46.1738,102244.116
2005-11-29 12:15:00,87.94,88.06,87.77,87.96,48823.2074438971,46.1686,46.2316,46.0793,46.1791,48823.2074
2005-11-29 12:20:00,87.96,88.06,87.92,88.04,94800.21893814998,46.1791,46.2316,46.1581,46.2211,94800.2189
2005-11-29 12:25:00,88.06,88.2,87.98,88.08,73453.74931581829,46.2316,46.3051,46.1896,46.2421,73453.7493
2005-11-29 12:30:00,88.09,88.09,87.89,87.92,41160.37219485496,46.2473,46.2473,46.1423,46.1581,41160.3722
2005-11-29 12:35:00,87.95,88.02,87.84,87.86,42802.4083196497,46.1738,46.2106,46.1161,46.1266,42802.4083
2005-11-29 12:40:00,87.85,87.9,87.71,87.88,32293.37712096333,46.1213,46.1476,46.0478,46.1371,32293.3771
2005-11-29 12:45:00,87.88,87.99,87.86,87.99,37328.95457033388,46.1371,46.1948,46.1266,46.1948,37328.9546
2005-11-29 12:50:00,87.99,87.99,87.73,87.94,51231.52709359606,46.1948,46.1948,46.0583,46.1686,51231.5271
2005-11-29 12:55:00,87.88,87.93,87.74,87.74,46962.23316912972,46.1371,46.1633,46.0636,46.0636,46962.2332
2005-11-29 13:00:00,87.77,87.88,87.7,87.81,62725.77996715928,46.0793,46.1371,46.0426,46.1003,62725.78
2005-11-29 13:05:00,87.81,88.01,87.74,87.97,107608.100711549,46.1003,46.2053,46.0636,46.1843,107608.1007
2005-11-29 13:10:00,87.94,87.97,87.75,87.77,31964.96989600438,46.1686,46.1843,46.0688,46.0793,31964.9699
2005-11-29 13:15:00,87.74,87.97,87.72,87.77,57471.2643678161,46.0636,46.1843,46.0531,46.0793,57471.2644
2005-11-29 13:20:00,87.8,87.92,87.8,87.86,33169.12972085386,46.0951,46.1581,46.0951,46.1266,33169.1297
2005-11-29 13:25:00,87.87,87.88,87.79,87.83,31308.155446086483,46.1318,46.1371,46.0898,46.1108,31308.1554
2005-11-29 13:30:00,87.81,87.83,87.71,87.77,45429.66611932129,46.1003,46.1108,46.0478,46.0793,45429.6661
2005-11-29 13:35:00,87.78,87.83,87.75,87.75,50027.36726874658,46.0846,46.1108,46.0688,46.0688,50027.3673
2005-11-29 13:40:00,87.78,87.95,87.76,87.79,44772.8516694034,46.0846,46.1738,46.0741,46.0898,44772.8517
2005-11-29 13:45:00,87.79,87.84,87.7,87.76,43130.81554460865,46.0898,46.1161,46.0426,46.0741,43130.8155
2005-11-29 13:50:00,87.76,87.89,87.7,87.81,76956.75971538041,46.0741,46.1423,46.0426,46.1003,76956.7597
2005-11-29 13:55:00,87.81,87.84,87.73,87.78,59003.831417624526,46.1003,46.1161,46.0583,46.0846,59003.8314
2005-11-29 14:00:00,87.76,87.81,87.73,87.78,30979.74822112753,46.0741,46.1003,46.0583,46.0846,30979.7482
2005-11-29 14:05:00,87.77,87.88,87.74,87.81,38204.707170224414,46.0793,46.1371,46.0636,46.1003,38204.7072
2005-11-29 14:10:00,87.81,87.88,87.6,87.6,60207.991242474,46.1003,46.1371,45.9901,45.9901,60207.9912
2005-11-29 14:15:00,87.6,87.68,87.31,87.33,70607.55336617406,45.9901,46.0321,45.8378,45.8483,70607.5534
2005-11-29 14:20:00,87.35,87.4,87.07,87.26,133880.67870826492,45.8588,45.8851,45.7118,45.8116,133880.6787
2005-11-29 14:25:00,87.25,87.38,86.98,86.98,128954.57033388068,45.8063,45.8746,45.6646,45.6646,128954.5703
2005-11-29 14:30:00,87.01,87.06,86.86,86.96,238861.5216201424,45.6803,45.7066,45.6016,45.6541,238861.5216
2005-11-29 14:35:00,86.92,86.98,86.84,86.95,138478.37985769022,45.6331,45.6646,45.5911,45.6488,138478.3799
2005-11-29 14:40:00,86.94,87.09,86.85,87.01,95128.62616310891,45.6436,45.7223,45.5963,45.6803,95128.6262
2005-11-29 14:45:00,87.0,87.28,86.97,87.16,133771.2096332786,45.6751,45.8221,45.6593,45.7591,133771.2096
2005-11-29 14:50:00,87.16,87.45,87.14,87.29,103886.15216201424,45.7591,45.9113,45.7486,45.8273,103886.1522
2005-11-29 14:55:00,87.29,87.32,87.06,87.27,40394.08866995074,45.8273,45.8431,45.7066,45.8168,40394.0887
2005-11-29 15:00:00,87.27,87.38,87.23,87.38,64586.75424192666,45.8168,45.8746,45.7958,45.8746,64586.7542
2005-11-29 15:05:00,87.37,87.43,87.06,87.36,63820.47071702244,45.8693,45.9008,45.7066,45.8641,63820.4707
2005-11-29 15:10:00,87.38,87.6,87.3,87.46,108483.85331143952,45.8746,45.9901,45.8326,45.9166,108483.8533
2005-11-29 15:15:00,87.49,87.67,87.46,87.57,118445.53913519433,45.9323,46.0268,45.9166,45.9743,118445.5391
2005-11-29 15:20:00,87.59,87.69,87.48,87.51,121620.14230979748,45.9848,46.0373,45.9271,45.9428,121620.1423
2005-11-29 15:25:00,87.51,87.62,87.44,87.6,72249.5894909688,45.9428,46.0006,45.9061,45.9901,72249.5895
2005-11-29 15:30:00,87.6,87.62,87.32,87.38,113409.96168582376,45.9901,46.0006,45.8431,45.8746,113409.9617
2005-11-29 15:35:00,87.38,87.41,87.16,87.24,117350.84838533116,45.8746,45.8903,45.7591,45.8011,117350.8484
2005-11-29 15:40:00,87.24,87.26,86.93,87.11,127093.5960591133,45.8011,45.8116,45.6383,45.7328,127093.5961
2005-11-29 15:45:00,87.1,87.67,87.01,87.1,111877.39463601532,45.7276,46.0268,45.6803,45.7276,111877.3946
2005-11-29 15:50:00,87.1,87.23,87.02,87.22,92501.36836343732,45.7276,45.7958,45.6856,45.7906,92501.3684
2005-11-29 15:55:00,87.21,87.22,87.04,87.13,126327.3125342091,45.7853,45.7906,45.6961,45.7433,126327.3125
2005-11-30 09:30:00,87.46,87.92,87.39,87.51,154789.27203065134,45.9166,46.1581,45.8798,45.9428,154789.272
2005-11-30 09:35:00,87.55,87.83,87.4,87.61,185002.73672687463,45.9638,46.1108,45.8851,45.9953,185002.7367
2005-11-30 09:40:00,87.66,88.02,87.6,87.93,168472.9064039409,46.0216,46.2106,45.9901,46.1633,168472.9064
2005-11-30 09:45:00,87.92,88.13,87.86,87.98,145922.2769567597,46.1581,46.2683,46.1266,46.1896,145922.277
2005-11-30 09:50:00,87.95,87.95,87.58,87.7,96223.31691297208,46.1738,46.1738,45.9796,46.0426,96223.3169
2005-11-30 09:55:00,87.7,88.02,87.68,87.9,89436.23426382047,46.0426,46.2106,46.0321,46.1476,89436.2343
2005-11-30 10:00:00,87.88,88.03,87.42,87.55,95238.09523809524,46.1371,46.2158,45.8956,45.9638,95238.0952
2005-11-30 10:05:00,87.56,87.82,87.37,87.45,86918.4455391352,45.9691,46.1056,45.8693,45.9113,86918.4455
2005-11-30 10:10:00,87.45,87.89,87.45,87.76,73125.34209085934,45.9113,46.1423,45.9113,46.0741,73125.3421
2005-11-30 10:15:00,87.77,87.83,87.59,87.82,69731.80076628353,46.0793,46.1108,45.9848,46.1056,69731.8008
2005-11-30 10:20:00,87.79,88.25,87.79,88.07,158401.7515051998,46.0898,46.3313,46.0898,46.2368,158401.7515
2005-11-30 10:25:00,88.04,88.23,87.92,88.1,75643.13081554462,46.2211,46.3208,46.1581,46.2526,75643.1308
2005-11-30 10:30:00,88.11,88.56,87.89,87.92,427805.1450465244,46.2578,46.4941,46.1423,46.1581,427805.145
2005-11-30 10:35:00,87.92,88.06,87.18,87.28,274001.0946907499,46.1581,46.2316,45.7696,45.8221,274001.0947
2005-11-30 10:40:00,87.33,87.71,87.24,87.66,225396.8253968254,45.8483,46.0478,45.8011,46.0216,225396.8254
2005-11-30 10:45:00,87.61,87.88,87.61,87.75,235467.9802955665,45.9953,46.1371,45.9953,46.0688,235467.9803
2005-11-30 10:50:00,87.75,88.28,87.73,87.95,240613.02681992337,46.0688,46.3471,46.0583,46.1738,240613.0268
2005-11-30 10:55:00,87.94,88.28,87.89,88.2,131691.2972085386,46.1686,46.3471,46.1423,46.3051,131691.2972
2005-11-30 11:00:00,88.23,88.29,87.97,88.16,97646.4148877942,46.3208,46.3523,46.1843,46.2841,97646.4149
2005-11-30 11:05:00,88.13,88.2,87.97,88.18,98193.7602627258,46.2683,46.3051,46.1843,46.2946,98193.7603
2005-11-30 11:10:00,88.19,88.34,88.06,88.21,102244.11603721949,46.2998,46.3786,46.2316,46.3103,102244.116
2005-11-30 11:15:00,88.22,88.47,88.15,88.46,121291.73508483854,46.3156,46.4468,46.2788,46.4416,121291.7351
2005-11-30 11:20:00,88.47,88.55,88.24,88.43,142090.85933223864,46.4468,46.4888,46.3261,46.4258,142090.8593
2005-11-30 11:25:00,88.42,88.43,88.16,88.27,67651.88834154351,46.4206,46.4258,46.2841,46.3418,67651.8883
2005-11-30 11:30:00,88.34,88.42,88.24,88.34,39846.74329501916,46.3786,46.4206,46.3261,46.3786,39846.7433
2005-11-30 11:35:00,88.32,88.39,88.2,88.34,50246.30541871922,46.3681,46.4048,46.3051,46.3786,50246.3054
2005-11-30 11:40:00,88.32,88.36,88.02,88.13,70935.96059113301,46.3681,46.3891,46.2106,46.2683,70935.9606
2005-11-30 11:45:00,88.07,88.19,87.86,88.07,64805.69239189929,46.2368,46.2998,46.1266,46.2368,64805.6924
2005-11-30 11:50:00,88.05,88.16,88.0,88.12,42255.06294471812,46.2263,46.2841,46.2001,46.2631,42255.0629
2005-11-30 11:55:00,88.11,88.23,88.04,88.23,52326.21784345923,46.2578,46.3208,46.2211,46.3208,52326.2178
2005-11-30 12:00:00,88.21,88.28,88.06,88.11,44444.444444444445,46.3103,46.3471,46.2316,46.2578,44444.4444
2005-11-30 12:05:00,88.1,88.11,88.0,88.0,31527.09359605912,46.2526,46.2578,46.2001,46.2001,31527.0936
2005-11-30 12:10:00,88.01,88.14,87.98,88.02,52983.03229337712,46.2053,46.2736,46.1896,46.2106,52983.0323
2005-11-30 12:15:00,88.06,88.1,87.85,87.89,37547.89272030652,46.2316,46.2526,46.1213,46.1423,37547.8927
2005-11-30 12:20:00,87.92,87.94,87.83,87.91,34811.165845648604,46.1581,46.1686,46.1108,46.1528,34811.1658
2005-11-30 12:25:00,87.9,87.95,87.8,87.92,45758.073344280245,46.1476,46.1738,46.0951,46.1581,45758.0733
2005-11-30 12:30:00,87.89,88.08,87.84,87.99,41050.90311986864,46.1423,46.2421,46.1161,46.1948,41050.9031
2005-11-30 12:35:00,87.98,87.99,87.92,87.96,25396.8253968254,46.1896,46.1948,46.1581,46.1791,25396.8254
2005-11-30 12:40:00,87.96,87.96,87.85,87.88,25177.88724685277,46.1791,46.1791,46.1213,46.1371,25177.8872
2005-11-30 12:45:00,87.88,87.89,87.7,87.7,41488.7794198139,46.1371,46.1423,46.0426,46.0426,41488.7794
2005-11-30 12:50:00,87.7,87.74,87.6,87.69,43240.28461959497,46.0426,46.0636,45.9901,46.0373,43240.2846
2005-11-30 12:55:00,87.69,87.83,87.65,87.75,43240.28461959497,46.0373,46.1108,46.0163,46.0688,43240.2846
2005-11-30 13:00:00,87.75,87.88,87.7,87.83,63601.53256704981,46.0688,46.1371,46.0426,46.1108,63601.5326
2005-11-30 13:05:00,87.83,87.88,87.74,87.82,52654.62506841817,46.1108,46.1371,46.0636,46.1056,52654.6251
2005-11-30 13:10:00,87.81,88.02,87.81,87.92,33059.660645867545,46.1003,46.2106,46.1003,46.1581,33059.6606
2005-11-30 13:15:00,87.92,87.97,87.82,87.92,35358.511220580185,46.1581,46.1843,46.1056,46.1581,35358.5112
2005-11-30 13:20:00,87.92,87.95,87.81,87.86,41817.18664477285,46.1581,46.1738,46.1003,46.1266,41817.1866
2005-11-30 13:25:00,87.83,87.86,87.74,87.79,37219.485495347566,46.1108,46.1266,46.0636,46.0898,37219.4855
2005-11-30 13:30:00,87.8,87.84,87.74,87.74,28461.959496442258,46.0951,46.1161,46.0636,46.0636,28461.9595
2005-11-30 13:35:00,87.79,87.88,87.64,87.88,50136.836343732895,46.0898,46.1371,46.0111,46.1371,50136.8363
2005-11-30 13:40:00,87.88,87.91,87.66,87.72,43787.62999452655,46.1371,46.1528,46.0216,46.0531,43787.63
2005-11-30 13:45:00,87.75,87.92,87.73,87.92,27914.61412151068,46.0688,46.1581,46.0583,46.1581,27914.6141
2005-11-30 13:50:00,87.88,87.9,87.71,87.72,38314.17624521073,46.1371,46.1476,46.0478,46.0531,38314.1762
2005-11-30 13:55:00,87.73,87.75,87.51,87.72,67214.01204159825,46.0583,46.0688,45.9428,46.0531,67214.012
2005-11-30 14:00:00,87.72,87.95,87.7,87.89,66009.85221674877,46.0531,46.1738,46.0426,46.1423,66009.8522
2005-11-30 14:05:00,87.89,87.98,87.83,87.92,112753.14723590588,46.1423,46.1896,46.1108,46.1581,112753.1472
2005-11-30 14:10:00,87.92,88.24,87.92,88.11,100054.73453749316,46.1581,46.3261,46.1581,46.2578,100054.7345
2005-11-30 14:15:00,88.1,88.29,88.06,88.24,140558.29228243022,46.2526,46.3523,46.2316,46.3261,140558.2923
2005-11-30 14:20:00,88.24,88.47,88.16,88.47,190804.59770114944,46.3261,46.4468,46.2841,46.4468,190804.5977
2005-11-30 14:25:00,88.48,88.49,88.15,88.37,129830.3229337712,46.4521,46.4573,46.2788,46.3943,129830.3229
2005-11-30 14:30:00,88.37,88.45,88.24,88.35,119649.6989600438,46.3943,46.4363,46.3261,46.3838,119649.699
2005-11-30 14:35:00,88.36,88.56,88.36,88.55,112205.80186097429,46.3891,46.4941,46.3891,46.4888,112205.8019
2005-11-30 14:40:00,88.53,88.55,88.26,88.32,70060.20799124248,46.4783,46.4888,46.3366,46.3681,70060.208
2005-11-30 14:45:00,88.33,88.44,88.23,88.39,44225.506294471816,46.3733,46.4311,46.3208,46.4048,44225.5063
2005-11-30 14:50:00,88.4,88.5,88.3,88.41,62506.84181718665,46.4101,46.4626,46.3576,46.4153,62506.8418
2005-11-30 14:55:00,88.4,88.75,88.39,88.7,95238.09523809524,46.4101,46.5938,46.4048,46.5676,95238.0952
2005-11-30 15:00:00,88.7,88.79,88.58,88.7,109031.1986863711,46.5676,46.6148,46.5046,46.5676,109031.1987
2005-11-30 15:05:00,88.66,88.7,88.5,88.56,95785.44061302682,46.5466,46.5676,46.4626,46.4941,95785.4406
2005-11-30 15:10:00,88.56,88.69,88.47,88.61,103995.62123700057,46.4941,46.5623,46.4468,46.5203,103995.6212
2005-11-30 15:15:00,88.61,88.71,88.51,88.71,128845.10125889436,46.5203,46.5728,46.4678,46.5728,128845.1013
2005-11-30 15:20:00,88.73,88.73,88.49,88.54,85933.22386425835,46.5833,46.5833,46.4573,46.4836,85933.2239
2005-11-30 15:25:00,88.53,88.7,88.52,88.66,85385.87848932677,46.4783,46.5676,46.4731,46.5466,85385.8785
2005-11-30 15:30:00,88.66,88.67,88.46,88.46,54077.72304324029,46.5466,46.5518,46.4416,46.4416,54077.723
2005-11-30 15:35:00,88.43,88.58,88.41,88.41,107717.56978653531,46.4258,46.5046,46.4153,46.4153,107717.5698
2005-11-30 15:40:00,88.41,88.42,87.97,87.99,103557.7449370553,46.4153,46.4206,46.1843,46.1948,103557.7449
2005-11-30 15:45:00,87.98,88.18,87.92,88.01,99616.8582375479,46.1896,46.2946,46.1581,46.2053,99616.8582
2005-11-30 15:50:00,87.99,88.06,87.82,88.01,74001.09469074987,46.1948,46.2316,46.1056,46.2053,74001.0947
2005-11-30 15:55:00,88.06,88.11,87.84,87.9,131581.82813355228,46.2316,46.2578,46.1161,46.1476,131581.8281
2005-12-01 09:30:00,88.78,89.39,88.77,89.26,191242.4740010947,46.6096,46.9298,46.6043,46.8616,191242.474
2005-12-01 09:35:00,89.22,89.43,89.16,89.32,137931.03448275864,46.8406,46.9508,46.8091,46.8931,137931.0345
2005-12-01 09:40:00,89.31,89.36,89.02,89.16,127312.53420908592,46.8878,46.9141,46.7356,46.8091,127312.5342
2005-12-01 09:45:00,89.23,89.69,89.23,89.69,175259.98905309252,46.8458,47.0873,46.8458,47.0873,175259.9891
2005-12-01 09:50:00,89.7,89.84,89.58,89.7,161685.82375478928,47.0926,47.1661,47.0296,47.0926,161685.8238
2005-12-01 09:55:00,89.71,89.82,89.63,89.66,153913.51943076082,47.0978,47.1556,47.0558,47.0716,153913.5194
2005-12-01 10:00:00,89.63,89.71,89.43,89.58,153475.64313081556,47.0558,47.0978,46.9508,47.0296,153475.6431
2005-12-01 10:05:00,89.61,89.62,89.32,89.41,179967.1592775041,47.0453,47.0506,46.8931,46.9403,179967.1593
2005-12-01 10:10:00,89.42,89.5,89.26,89.34,116584.56486042694,46.9456,46.9876,46.8616,46.9036,116584.5649
2005-12-01 10:15:00,89.33,89.4,89.16,89.21,96770.66228790367,46.8983,46.9351,46.8091,46.8353,96770.6623
2005-12-01 10:20:00,89.21,89.38,89.09,89.28,107389.16256157636,46.8353,46.9246,46.7723,46.8721,107389.1626
2005-12-01 10:25:00,89.29,89.44,89.19,89.44,132457.5807334428,46.8773,46.9561,46.8248,46.9561,132457.5807
2005-12-01 10:30:00,89.44,89.74,89.13,89.29,276518.88341543515,46.9561,47.1136,46.7933,46.8773,276518.8834
2005-12-01 10:35:00,89.32,89.71,89.17,89.66,170333.88067870826,46.8931,47.0978,46.8143,47.0716,170333.8807
2005-12-01 10:40:00,89.66,90.15,89.65,90.15,282211.2753147236,47.0716,47.3288,47.0663,47.3288,282211.2753
2005-12-01 10:45:00,90.01,90.25,90.01,90.22,207334.4280240832,47.2553,47.3813,47.2553,47.3656,207334.428
2005-12-01 10:50:00,90.19,90.53,90.19,90.51,215873.0158730159,47.3498,47.5283,47.3498,47.5178,215873.0159
2005-12-01 10:55:00,90.51,90.76,90.43,90.62,192556.1029009305,47.5178,47.6491,47.4758,47.5756,192556.1029
2005-12-01 11:00:00,90.62,90.66,90.39,90.44,167487.68472906406,47.5756,47.5966,47.4548,47.4811,167487.6847
2005-12-01 11:05:00,90.42,90.53,90.29,90.45,129611.38478379858,47.4706,47.5283,47.4023,47.4863,129611.3848
2005-12-01 11:10:00,90.45,90.46,90.14,90.23,167049.80842911877,47.4863,47.4916,47.3236,47.3708,167049.8084
2005-12-01 11:15:00,90.23,90.44,90.16,90.16,130487.13738368911,47.3708,47.4811,47.3341,47.3341,130487.1374
2005-12-01 11:20:00,90.2,90.24,89.98,90.2,166721.40120415983,47.3551,47.3761,47.2396,47.3551,166721.4012
2005-12-01 11:25:00,90.2,90.23,90.03,90.2,87027.91461412152,47.3551,47.3708,47.2658,47.3551,87027.9146
2005-12-01 11:30:00,90.16,90.23,89.86,90.05,198686.37110016425,47.3341,47.3708,47.1766,47.2763,198686.3711
2005-12-01 11:35:00,90.05,90.23,89.75,90.23,211494.25287356324,47.2763,47.3708,47.1188,47.3708,211494.2529
2005-12-01 11:40:00,90.2,90.35,90.15,90.21,114504.65243568692,47.3551,47.4338,47.3288,47.3603,114504.6524
2005-12-01 11:45:00,90.21,90.43,90.09,90.42,98960.04378763,47.3603,47.4758,47.2973,47.4706,98960.0438
2005-12-01 11:50:00,90.41,90.55,90.35,90.46,124685.27640941436,47.4653,47.5388,47.4338,47.4916,124685.2764
2005-12-01 11:55:00,90.45,90.66,90.37,90.6,115270.93596059112,47.4863,47.5966,47.4443,47.5651,115270.936
2005-12-01 12:00:00,90.6,90.65,90.48,90.55,75862.06896551725,47.5651,47.5913,47.5021,47.5388,75862.069
2005-12-01 12:05:00,90.5,90.85,90.5,90.77,150957.85440613027,47.5126,47.6963,47.5126,47.6543,150957.8544
2005-12-01 12:10:00,90.77,90.86,90.56,90.63,120963.3278598796,47.6543,47.7016,47.5441,47.5808,120963.3279
2005-12-01 12:15:00,90.63,90.75,90.62,90.7,63820.47071702244,47.5808,47.6438,47.5756,47.6176,63820.4707
2005-12-01 12:20:00,90.7,90.76,90.66,90.66,88013.13628899836,47.6176,47.6491,47.5966,47.5966,88013.1363
2005-12-01 12:25:00,90.66,90.67,90.44,90.59,40941.43404488232,47.5966,47.6018,47.4811,47.5598,40941.434
2005-12-01 12:30:00,90.61,90.62,90.45,90.55,103119.86863711002,47.5703,47.5756,47.4863,47.5388,103119.8686
2005-12-01 12:35:00,90.57,90.61,90.47,90.56,42255.06294471812,47.5493,47.5703,47.4968,47.5441,42255.0629
2005-12-01 12:40:00,90.56,90.66,90.5,90.62,114395.1833607006,47.5441,47.5966,47.5126,47.5756,114395.1834
2005-12-01 12:45:00,90.62,90.7,90.59,90.59,77723.04324028462,47.5756,47.6176,47.5598,47.5598,77723.0432
2005-12-01 12:50:00,90.58,90.65,90.56,90.61,51997.81061850028,47.5546,47.5913,47.5441,47.5703,51997.8106
2005-12-01 12:55:00,90.63,90.76,90.62,90.76,35467.98029556651,47.5808,47.6491,47.5756,47.6491,35467.9803
2005-12-01 13:00:00,90.75,90.87,90.44,90.85,73672.68746579092,47.6438,47.7068,47.4811,47.6963,73672.6875
2005-12-01 13:05:00,90.81,90.87,90.71,90.81,99835.79638752052,47.6753,47.7068,47.6228,47.6753,99835.7964
2005-12-01 13:10:00,90.8,91.02,90.79,90.8,155117.6792556103,47.6701,47.7856,47.6648,47.6701,155117.6793
2005-12-01 13:15:00,90.81,90.85,90.71,90.78,79693.48659003832,47.6753,47.6963,47.6228,47.6596,79693.4866
2005-12-01 13:20:00,90.77,90.98,90.69,90.87,66447.72851669404,47.6543,47.7646,47.6123,47.7068,66447.7285
2005-12-01 13:25:00,90.84,91.17,90.84,91.09,69731.80076628353,47.6911,47.8643,47.6911,47.8223,69731.8008
2005-12-01 13:30:00,91.13,91.17,91.02,91.11,147345.37493158184,47.8433,47.8643,47.7856,47.8328,147345.3749
2005-12-01 13:35:00,91.1,91.2,91.09,91.09,72906.4039408867,47.8276,47.8801,47.8223,47.8223,72906.4039
2005-12-01 13:40:00,91.11,91.17,91.08,91.15,107827.03886152162,47.8328,47.8643,47.8171,47.8538,107827.0389
2005-12-01 13:45:00,91.15,91.15,90.98,91.05,79255.61029009306,47.8538,47.8538,47.7646,47.8013,79255.6103
2005-12-01 13:50:00,91.04,91.14,90.98,91.05,68637.11001642037,47.7961,47.8486,47.7646,47.8013,68637.11
2005-12-01 13:55:00,91.05,91.27,91.0,91.24,139135.1943076081,47.8013,47.9168,47.7751,47.9011,139135.1943
2005-12-01 14:00:00,91.25,91.53,91.24,91.3,194964.42255062945,47.9063,48.0533,47.9011,47.9326,194964.4226
2005-12-01 14:05:00,91.3,91.62,91.3,91.58,108045.97701149424,47.9326,48.1006,47.9326,48.0796,108045.977
2005-12-01 14:10:00,91.62,91.71,91.58,91.68,169239.1899288451,48.1006,48.1478,48.0796,48.1321,169239.1899
2005-12-01 14:15:00,91.67,91.98,91.64,91.96,142200.32840722497,48.1268,48.2896,48.1111,48.2791,142200.3284
2005-12-01 14:20:00,91.94,92.09,91.84,92.09,113300.49261083743,48.2686,48.3473,48.2161,48.3473,113300.4926
2005-12-01 14:25:00,92.09,92.45,92.08,92.16,286808.9764641489,48.3473,48.5363,48.3421,48.3841,286808.9765
2005-12-01 14:30:00,92.16,92.33,92.08,92.22,112972.0853858785,48.3841,48.4733,48.3421,48.4156,112972.0854
2005-12-01 14:35:00,92.19,92.31,92.12,92.12,102572.52326217844,48.3998,48.4628,48.3631,48.3631,102572.5233
2005-12-01 14:40:00,92.15,92.35,91.94,92.33,126874.65790914067,48.3788,48.4838,48.2686,48.4733,126874.6579
2005-12-01 14:45:00,92.34,92.46,92.18,92.39,112315.2709359606,48.4786,48.5416,48.3946,48.5048,112315.2709
2005-12-01 14:50:00,92.35,92.44,91.72,92.2,255610.2900930488,48.4838,48.5311,48.1531,48.4051,255610.2901
2005-12-01 14:55:00,92.22,92.35,92.13,92.25,78598.79584017515,48.4156,48.4838,48.3683,48.4313,78598.7958
2005-12-01 15:00:00,92.25,92.67,92.19,92.6,166611.9321291735,48.4313,48.6518,48.3998,48.6151,166611.9321
2005-12-01 15:05:00,92.6,92.62,92.31,92.35,95019.1570881226,48.6151,48.6256,48.4628,48.4838,95019.1571
2005-12-01 15:10:00,92.35,92.6,92.35,92.46,99507.38916256158,48.4838,48.6151,48.4838,48.5416,99507.3892
2005-12-01 15:15:00,92.46,92.46,92.17,92.25,102900.9304871374,48.5416,48.5416,48.3893,48.4313,102900.9305
2005-12-01 15:20:00,92.21,92.46,92.14,92.22,99507.38916256158,48.4103,48.5416,48.3736,48.4156,99507.3892
2005-12-01 15:25:00,92.21,92.37,92.13,92.29,91954.02298850576,48.4103,48.4943,48.3683,48.4523,91954.023
2005-12-01 15:30:00,92.28,92.49,92.14,92.44,120087.57525998904,48.4471,48.5573,48.3736,48.5311,120087.5753
2005-12-01 15:35:00,92.45,92.57,92.21,92.31,134318.55500821018,48.5363,48.5993,48.4103,48.4628,134318.555
2005-12-01 15:40:00,92.3,92.35,92.19,92.35,100164.20361247948,48.4576,48.4838,48.3998,48.4838,100164.2036
2005-12-01 15:45:00,92.29,92.57,92.21,92.3,116256.157635468,48.4523,48.5993,48.4103,48.4576,116256.1576
2005-12-01 15:50:00,92.28,92.35,92.25,92.33,142747.67378215655,48.4471,48.4838,48.4313,48.4733,142747.6738
2005-12-01 15:55:00,92.33,92.44,92.32,92.35,204488.23207443897,48.4733,48.5311,48.4681,48.4838,204488.2321
2005-12-02 09:30:00,92.7,93.09,92.58,92.94,263382.5944170772,48.6676,48.8723,48.6046,48.7936,263382.5944
2005-12-02 09:35:00,92.84,93.77,92.82,93.57,236124.7947454844,48.7411,49.2293,48.7306,49.1243,236124.7947
2005-12-02 09:40:00,93.6,93.94,93.34,93.73,243459.2227695676,49.1401,49.3186,49.0036,49.2083,243459.2228
2005-12-02 09:45:00,93.73,93.73,93.27,93.32,187629.99452654624,49.2083,49.2083,48.9668,48.9931,187629.9945
2005-12-02 09:50:00,93.32,93.51,92.93,93.34,170443.34975369458,48.9931,49.0928,48.7883,49.0036,170443.3498
2005-12-02 09:55:00,93.3,93.36,93.09,93.3,150519.978106185,48.9826,49.0141,48.8723,48.9826,150519.9781
2005-12-02 10:00:00,93.3,93.45,93.05,93.15,119649.6989600438,48.9826,49.0613,48.8513,48.9038,119649.699
2005-12-02 10:05:00,93.16,93.81,93.16,93.5,178325.12315270936,48.9091,49.2503,48.9091,49.0876,178325.1232
2005-12-02 10:10:00,93.45,93.8,93.41,93.62,136507.9365079365,49.0613,49.2451,49.0403,49.1506,136507.9365
2005-12-02 10:15:00,93.62,93.73,93.36,93.49,128626.16310892174,49.1506,49.2083,49.0141,49.0823,128626.1631
2005-12-02 10:20:00,93.48,93.61,93.37,93.58,107608.100711549,49.0771,49.1453,49.0193,49.1296,107608.1007
2005-12-02 10:25:00,93.6,93.73,93.48,93.52,115489.87411056376,49.1401,49.2083,49.0771,49.0981,115489.8741
2005-12-02 10:30:00,93.54,93.62,93.29,93.38,90749.86316365626,49.1086,49.1506,48.9773,49.0246,90749.8632
2005-12-02 10:35:00,93.38,93.5,93.22,93.29,80569.23918992885,49.0246,49.0876,48.9406,48.9773,80569.2392
2005-12-02 10:40:00,93.29,93.34,92.81,92.81,160043.7876299945,48.9773,49.0036,48.7253,48.7253,160043.7876
2005-12-02 10:45:00,92.86,92.91,92.49,92.53,229994.52654625068,48.7516,48.7778,48.5573,48.5783,229994.5265
2005-12-02 10:50:00,92.54,92.85,92.49,92.68,178872.46852764094,48.5836,48.7463,48.5573,48.6571,178872.4685
2005-12-02 10:55:00,92.68,92.75,92.4,92.57,112315.2709359606,48.6571,48.6938,48.5101,48.5993,112315.2709
2005-12-02 11:00:00,92.56,92.77,92.45,92.72,89983.57963875205,48.5941,48.7043,48.5363,48.6781,89983.5796
2005-12-02 11:05:00,92.73,93.13,92.73,93.06,138478.37985769022,48.6833,48.8933,48.6833,48.8566,138478.3799
2005-12-02 11:10:00,93.06,93.13,92.9,93.09,88122.60536398468,48.8566,48.8933,48.7726,48.8723,88122.6054
2005-12-02 11:15:00,93.09,93.63,93.09,93.55,98741.10563765735,48.8723,49.1558,48.8723,49.1138,98741.1056
2005-12-02 11:20:00,93.63,93.76,93.23,93.46,180405.03557744937,49.1558,49.2241,48.9458,49.0666,180405.0356
2005-12-02 11:25:00,93.45,93.57,93.18,93.2,129173.50848385332,49.0613,49.1243,48.9196,48.9301,129173.5085
2005-12-02 11:30:00,93.18,93.59,93.18,93.42,75862.06896551725,48.9196,49.1348,48.9196,49.0456,75862.069
2005-12-02 11:35:00,93.43,93.5,93.3,93.41,48385.33114395184,49.0508,49.0876,48.9826,49.0403,48385.3311
2005-12-02 11:40:00,93.41,93.62,93.4,93.45,48056.923918992885,49.0403,49.1506,49.0351,49.0613,48056.9239
2005-12-02 11:45:00,93.5,93.82,93.44,93.82,103776.68308702792,49.0876,49.2556,49.0561,49.2556,103776.6831
2005-12-02 11:50:00,93.82,94.16,93.71,94.0,187520.52545155995,49.2556,49.4341,49.1978,49.3501,187520.5255
2005-12-02 11:55:00,94.03,94.27,93.97,94.05,171428.57142857145,49.3658,49.4918,49.3343,49.3763,171428.5714
2005-12-02 12:00:00,94.04,94.23,93.89,93.89,117460.31746031748,49.3711,49.4708,49.2923,49.2923,117460.3175
2005-12-02 12:05:00,93.89,94.05,93.84,93.88,98412.69841269842,49.2923,49.3763,49.2661,49.2871,98412.6984
2005-12-02 12:10:00,93.87,93.91,93.63,93.63,70169.67706622879,49.2818,49.3028,49.1558,49.1558,70169.6771
2005-12-02 12:15:00,93.64,93.81,93.54,93.63,127969.34865900384,49.1611,49.2503,49.1086,49.1558,127969.3487
2005-12-02 12:20:00,93.62,93.71,93.35,93.49,103338.80678708263,49.1506,49.1978,49.0088,49.0823,103338.8068
2005-12-02 12:25:00,93.47,93.53,93.31,93.35,60426.92939244663,49.0718,49.1033,48.9878,49.0088,60426.9294
2005-12-02 12:30:00,93.32,93.39,93.22,93.32,80350.30103995622,48.9931,49.0298,48.9406,48.9931,80350.301
2005-12-02 12:35:00,93.33,93.36,93.19,93.2,61521.6201423098,48.9983,49.0141,48.9248,48.9301,61521.6201
2005-12-02 12:40:00,93.19,93.24,92.87,92.93,120087.57525998904,48.9248,48.9511,48.7568,48.7883,120087.5753
2005-12-02 12:45:00,92.95,93.22,92.92,93.14,90530.92501368363,48.7988,48.9406,48.7831,48.8986,90530.925
2005-12-02 12:50:00,93.15,93.26,92.95,92.95,102353.5851122058,48.9038,48.9616,48.7988,48.7988,102353.5851
2005-12-02 12:55:00,92.95,92.99,92.75,92.88,71921.18226600986,48.7988,48.8198,48.6938,48.7621,71921.1823
2005-12-02 13:00:00,92.9,93.12,92.84,92.84,104214.55938697318,48.7726,48.8881,48.7411,48.7411,104214.5594
2005-12-02 13:05:00,92.84,93.11,92.72,93.11,121182.26600985222,48.7411,48.8828,48.6781,48.8828,121182.266
2005-12-02 13:10:00,93.09,93.38,93.06,93.2,97646.4148877942,48.8723,49.0246,48.8566,48.9301,97646.4149
2005-12-02 13:15:00,93.19,93.3,93.16,93.25,22003.28407224959,48.9248,48.9826,48.9091,48.9563,22003.2841
2005-12-02 13:20:00,93.27,93.31,93.16,93.19,109250.13683634374,48.9668,48.9878,48.9091,48.9248,109250.1368
2005-12-02 13:25:00,93.21,93.22,92.84,92.93,50355.77449370553,48.9353,48.9406,48.7411,48.7883,50355.7745
2005-12-02 13:30:00,92.94,93.12,92.92,93.09,55719.75916803503,48.7936,48.8881,48.7831,48.8723,55719.7592
2005-12-02 13:35:00,93.09,93.17,92.99,93.0,80021.89381499727,48.8723,48.9143,48.8198,48.8251,80021.8938
2005-12-02 13:40:00,93.01,93.09,92.87,92.9,105528.18828680896,48.8303,48.8723,48.7568,48.7726,105528.1883
2005-12-02 13:45:00,92.89,93.05,92.87,93.05,54953.47564313082,48.7673,48.8513,48.7568,48.8513,54953.4756
2005-12-02 13:50:00,93.04,93.22,92.9,92.95,61083.743842364536,48.8461,48.9406,48.7726,48.7988,61083.7438
2005-12-02 13:55:00,92.96,93.14,92.89,93.08,51669.403393541324,48.8041,48.8986,48.7673,48.8671,51669.4034
2005-12-02 14:00:00,93.1,93.1,92.9,93.09,84619.59496442255,48.8776,48.8776,48.7726,48.8723,84619.595
2005-12-02 14:05:00,93.09,93.17,93.05,93.14,50465.24356869185,48.8723,48.9143,48.8513,48.8986,50465.2436
2005-12-02 14:10:00,93.14,93.16,93.02,93.16,57909.14066776136,48.8986,48.9091,48.8356,48.9091,57909.1407
2005-12-02 14:15:00,93.16,93.31,93.1,93.29,63163.65626710455,48.9091,48.9878,48.8776,48.9773,63163.6563
2005-12-02 14:20:00,93.28,93.51,93.21,93.31,136945.81280788177,48.9721,49.0928,48.9353,48.9878,136945.8128
2005-12-02 14:25:00,93.3,93.41,93.1,93.13,75424.19266557197,48.9826,49.0403,48.8776,48.8933,75424.1927
2005-12-02 14:30:00,93.18,93.36,93.14,93.24,63054.18719211823,48.9196,49.0141,48.8986,48.9511,63054.1872
2005-12-02 14:35:00,93.22,93.22,93.03,93.04,90640.39408866996,48.9406,48.9406,48.8408,48.8461,90640.3941
2005-12-02 14:40:00,93.05,93.17,92.93,93.17,71154.89874110564,48.8513,48.9143,48.7883,48.9143,71154.8987
2005-12-02 14:45:00,93.14,93.26,93.04,93.15,32183.90804597701,48.8986,48.9616,48.8461,48.9038,32183.908
2005-12-02 14:50:00,93.16,93.18,93.03,93.14,22331.69129720854,48.9091,48.9196,48.8408,48.8986,22331.6913
2005-12-02 14:55:00,93.13,93.27,93.13,93.22,53092.50136836344,48.8933,48.9668,48.8933,48.9406,53092.5014
2005-12-02 15:00:00,93.19,93.23,93.07,93.11,49261.08374384237,48.9248,48.9458,48.8618,48.8828,49261.0837
2005-12-02 15:05:00,93.13,93.21,93.09,93.11,38861.52162014231,48.8933,48.9353,48.8723,48.8828,38861.5216
2005-12-02 15:10:00,93.11,93.25,93.09,93.2,46086.48056923919,48.8828,48.9563,48.8723,48.9301,46086.4806
2005-12-02 15:15:00,93.17,93.2,93.01,93.09,69512.8626163109,48.9143,48.9301,48.8303,48.8723,69512.8626
2005-12-02 15:20:00,93.1,93.16,93.09,93.12,37000.54734537494,48.8776,48.9091,48.8723,48.8881,37000.5473
2005-12-02 15:25:00,93.1,93.2,93.1,93.16,51340.99616858238,48.8776,48.9301,48.8776,48.9091,51340.9962
2005-12-02 15:30:00,93.17,93.22,93.15,93.21,91625.6157635468,48.9143,48.9406,48.9038,48.9353,91625.6158
2005-12-02 15:35:00,93.22,93.22,93.13,93.15,77504.10509031199,48.9406,48.9406,48.8933,48.9038,77504.1051
2005-12-02 15:40:00,93.15,93.2,93.09,93.09,114833.05966064589,48.9038,48.9301,48.8723,48.8723,114833.0597
2005-12-02 15:45:00,93.09,93.2,92.97,93.04,160262.72577996718,48.8723,48.9301,48.8093,48.8461,160262.7258
2005-12-02 15:50:00,93.04,93.15,93.01,93.09,159058.5659551177,48.8461,48.9038,48.8303,48.8723,159058.566
2005-12-02 15:55:00,93.1,93.16,93.01,93.02,146688.56048166394,48.8776,48.9091,48.8303,48.8356,146688.5605
2005-12-05 09:30:00,94.85,94.85,94.27,94.65,224958.94909688013,49.7963,49.7963,49.4918,49.6913,224958.9491
2005-12-05 09:35:00,94.63,94.95,94.32,94.93,127640.94143404489,49.6808,49.8488,49.5181,49.8383,127640.9414
2005-12-05 09:40:00,94.93,95.14,94.82,94.98,188396.27805145047,49.8383,49.9486,49.7806,49.8646,188396.2781
2005-12-05 09:45:00,94.96,95.07,94.68,94.84,143842.3645320197,49.8541,49.9118,49.7071,49.7911,143842.3645
2005-12-05 09:50:00,94.82,95.42,94.82,95.4,108155.44608648056,49.7806,50.0956,49.7806,50.0851,108155.4461
2005-12-05 09:55:00,95.34,95.55,95.23,95.28,161685.82375478928,50.0536,50.1638,49.9958,50.0221,161685.8238
2005-12-05 10:00:00,95.29,95.39,95.1,95.31,119540.22988505747,50.0273,50.0798,49.9276,50.0378,119540.2299
2005-12-05 10:05:00,95.32,95.68,95.28,95.57,201313.6288998358,50.0431,50.2321,50.0221,50.1743,201313.6289
2005-12-05 10:10:00,95.56,95.8,95.48,95.67,191242.4740010947,50.1691,50.2951,50.1271,50.2268,191242.474
2005-12-05 10:15:00,95.69,95.8,95.54,95.63,171756.9786535304,50.2373,50.2951,50.1586,50.2058,171756.9787
2005-12-05 10:20:00,95.63,95.96,95.52,95.74,229994.52654625068,50.2058,50.3791,50.1481,50.2636,229994.5265
2005-12-05 10:25:00,95.73,95.91,95.25,95.25,247509.5785440613,50.2583,50.3528,50.0063,50.0063,247509.5785
2005-12-05 10:30:00,95.26,95.36,95.05,95.36,164641.48877941983,50.0116,50.0641,49.9013,50.0641,164641.4888
2005-12-05 10:35:00,95.33,95.51,95.05,95.44,158073.34428024082,50.0483,50.1428,49.9013,50.1061,158073.3443
2005-12-05 10:40:00,95.46,95.67,95.3,95.47,173508.48385331145,50.1166,50.2268,50.0326,50.1218,173508.4839
2005-12-05 10:45:00,95.45,95.58,95.37,95.58,76081.00711548988,50.1113,50.1796,50.0693,50.1796,76081.0071
2005-12-05 10:50:00,95.59,95.6,95.34,95.57,97646.4148877942,50.1848,50.1901,50.0536,50.1743,97646.4149
2005-12-05 10:55:00,95.6,95.68,95.46,95.62,82101.80623973727,50.1901,50.2321,50.1166,50.2006,82101.8062
2005-12-05 11:00:00,95.62,95.62,95.48,95.58,53968.25396825397,50.2006,50.2006,50.1271,50.1796,53968.254
2005-12-05 11:05:00,95.59,95.69,95.55,95.61,78379.85769020252,50.1848,50.2373,50.1638,50.1953,78379.8577
2005-12-05 11:10:00,95.61,95.74,95.6,95.71,75752.59989053092,50.1953,50.2636,50.1901,50.2478,75752.5999
2005-12-05 11:15:00,95.74,95.9,95.67,95.7,109359.60591133006,50.2636,50.3476,50.2268,50.2426,109359.6059
2005-12-05 11:20:00,95.69,95.88,95.69,95.84,89983.57963875205,50.2373,50.3371,50.2373,50.3161,89983.5796
2005-12-05 11:25:00,95.84,96.15,95.84,96.01,157854.4061302682,50.3161,50.4788,50.3161,50.4053,157854.4061
2005-12-05 11:30:00,96.01,96.1,95.92,96.02,89436.23426382047,50.4053,50.4526,50.3581,50.4106,89436.2343
2005-12-05 11:35:00,95.99,96.14,95.99,96.03,89983.57963875205,50.3948,50.4736,50.3948,50.4158,89983.5796
2005-12-05 11:40:00,96.05,96.09,95.83,95.87,63929.93979200876,50.4263,50.4473,50.3108,50.3318,63929.9398
2005-12-05 11:45:00,95.88,96.05,95.78,96.02,89655.1724137931,50.3371,50.4263,50.2846,50.4106,89655.1724
2005-12-05 11:50:00,96.05,96.1,95.84,95.98,81007.11548987411,50.4263,50.4526,50.3161,50.3896,81007.1155
2005-12-05 11:55:00,96.04,96.05,95.91,95.95,62397.37274220033,50.4211,50.4263,50.3528,50.3738,62397.3727
2005-12-05 12:00:00,95.94,95.94,95.74,95.74,72140.12041598248,50.3686,50.3686,50.2636,50.2636,72140.1204
2005-12-05 12:05:00,95.74,95.76,95.55,95.73,136288.9983579639,50.2636,50.2741,50.1638,50.2583,136288.9984
2005-12-05 12:10:00,95.73,95.91,95.65,95.91,53858.78489326766,50.2583,50.3528,50.2163,50.3528,53858.7849
2005-12-05 12:15:00,95.91,95.91,95.79,95.8,26819.92337164751,50.3528,50.3528,50.2898,50.2951,26819.9234
2005-12-05 12:20:00,95.79,95.88,95.78,95.87,33169.12972085386,50.2898,50.3371,50.2846,50.3318,33169.1297
2005-12-05 12:25:00,95.89,96.03,95.87,96.01,24192.66557197592,50.3423,50.4158,50.3318,50.4053,24192.6656
2005-12-05 12:30:00,96.0,96.13,95.99,96.08,58128.07881773399,50.4001,50.4683,50.3948,50.4421,58128.0788
2005-12-05 12:35:00,96.11,96.27,96.08,96.19,107717.56978653531,50.4578,50.5418,50.4421,50.4998,107717.5698
2005-12-05 12:40:00,96.17,96.28,96.17,96.26,107170.22441160372,50.4893,50.5471,50.4893,50.5366,107170.2244
2005-12-05 12:45:00,96.28,96.33,96.19,96.27,108921.72961138478,50.5471,50.5733,50.4998,50.5418,108921.7296
2005-12-05 12:50:00,96.29,96.29,96.19,96.25,133114.3951833607,50.5523,50.5523,50.4998,50.5313,133114.3952
2005-12-05 12:55:00,96.24,96.33,96.14,96.31,89436.23426382047,50.5261,50.5733,50.4736,50.5628,89436.2343
2005-12-05 13:00:00,96.31,96.56,96.28,96.52,134537.49315818283,50.5628,50.6941,50.5471,50.6731,134537.4932
2005-12-05 13:05:00,96.52,96.53,96.39,96.4,77941.98139025725,50.6731,50.6783,50.6048,50.6101,77941.9814
2005-12-05 13:10:00,96.39,96.6,96.37,96.6,108921.72961138478,50.6048,50.7151,50.5943,50.7151,108921.7296
2005-12-05 13:15:00,96.59,96.79,96.59,96.75,122276.95675971538,50.7098,50.8148,50.7098,50.7938,122276.9568
2005-12-05 13:20:00,96.74,96.8,96.6,96.66,72577.99671592776,50.7886,50.8201,50.7151,50.7466,72577.9967
2005-12-05 13:25:00,96.67,96.89,96.67,96.89,99726.3273125342,50.7518,50.8673,50.7518,50.8673,99726.3273
2005-12-05 13:30:00,96.92,96.94,96.79,96.79,113519.43076081008,50.8831,50.8936,50.8148,50.8148,113519.4308
2005-12-05 13:35:00,96.74,96.78,96.65,96.75,98084.29118773948,50.7886,50.8096,50.7413,50.7938,98084.2912
2005-12-05 13:40:00,96.77,96.83,96.63,96.73,68746.57909140667,50.8043,50.8358,50.7308,50.7833,68746.5791
2005-12-05 13:45:00,96.7,96.74,96.5,96.74,102244.11603721949,50.7676,50.7886,50.6626,50.7886,102244.116
2005-12-05 13:50:00,96.72,96.74,96.24,96.28,133990.14778325125,50.7781,50.7886,50.5261,50.5471,133990.1478
2005-12-05 13:55:00,96.27,96.3,95.92,95.92,220251.7788724685,50.5418,50.5576,50.3581,50.3581,220251.7789
2005-12-05 14:00:00,95.92,96.12,95.86,95.94,182484.9480021894,50.3581,50.4631,50.3266,50.3686,182484.948
2005-12-05 14:05:00,95.94,96.05,95.63,95.83,140339.35413245758,50.3686,50.4263,50.2058,50.3108,140339.3541
2005-12-05 14:10:00,95.81,96.13,95.8,95.99,90968.80131362892,50.3003,50.4683,50.2951,50.3948,90968.8013
2005-12-05 14:15:00,95.99,96.13,95.76,96.05,54515.59934318555,50.3948,50.4683,50.2741,50.4263,54515.5993
2005-12-05 14:20:00,96.05,96.19,95.73,95.73,82211.27531472359,50.4263,50.4998,50.2583,50.2583,82211.2753
2005-12-05 14:25:00,95.78,95.78,95.5,95.56,211713.19102353585,50.2846,50.2846,50.1376,50.1691,211713.191
2005-12-05 14:30:00,95.55,95.73,95.38,95.48,165407.77230432403,50.1638,50.2583,50.0746,50.1271,165407.7723
2005-12-05 14:35:00,95.46,96.0,95.46,95.81,136507.9365079365,50.1166,50.4001,50.1166,50.3003,136507.9365
2005-12-05 14:40:00,95.84,95.96,95.84,95.86,55281.88286808976,50.3161,50.3791,50.3161,50.3266,55281.8829
2005-12-05 14:45:00,95.89,95.94,95.48,95.7,90202.51778872468,50.3423,50.3686,50.1271,50.2426,90202.5178
2005-12-05 14:50:00,95.69,95.71,95.52,95.57,97974.82211275316,50.2373,50.2478,50.1481,50.1743,97974.8221
2005-12-05 14:55:00,95.56,95.6,95.27,95.6,114504.65243568692,50.1691,50.1901,50.0168,50.1901,114504.6524
2005-12-05 15:00:00,95.57,95.69,95.57,95.61,64148.8779419814,50.1743,50.2373,50.1743,50.1953,64148.8779
2005-12-05 15:05:00,95.63,95.78,95.52,95.56,69293.92446633826,50.2058,50.2846,50.1481,50.1691,69293.9245
2005-12-05 15:10:00,95.57,95.69,95.42,95.65,119649.6989600438,50.1743,50.2373,50.0956,50.2163,119649.699
2005-12-05 15:15:00,95.64,95.79,95.51,95.55,83087.02791461413,50.2111,50.2898,50.1428,50.1638,83087.0279
2005-12-05 15:20:00,95.58,95.58,95.24,95.37,116146.68856048166,50.1796,50.1796,50.0011,50.0693,116146.6886
2005-12-05 15:25:00,95.37,95.53,95.32,95.45,117022.4411603722,50.0693,50.1533,50.0431,50.1113,117022.4412
2005-12-05 15:30:00,95.46,95.73,95.46,95.73,74110.56376573618,50.1166,50.2583,50.1166,50.2583,74110.5638
2005-12-05 15:35:00,95.73,95.86,95.69,95.72,80569.23918992885,50.2583,50.3266,50.2373,50.2531,80569.2392
2005-12-05 15:40:00,95.74,95.74,95.52,95.62,90421.45593869733,50.2636,50.2636,50.1481,50.2006,90421.4559
2005-12-05 15:45:00,95.62,95.62,95.31,95.31,131034.4827586207,50.2006,50.2006,50.0378,50.0378,131034.4828
2005-12-05 15:50:00,95.33,95.37,95.2,95.22,116694.03393541324,50.0483,50.0693,49.9801,49.9906,116694.0339
2005-12-05 15:55:00,95.22,95.43,95.09,95.42,176792.55610290094,49.9906,50.1008,49.9223,50.0956,176792.5561
2005-12-06 09:30:00,94.99,95.01,94.32,94.41,235358.5112205802,49.8698,49.8803,49.5181,49.5653,235358.5112
2005-12-06 09:35:00,94.41,95.1,94.09,94.11,191789.81937602628,49.5653,49.9276,49.3973,49.4078,191789.8194
2005-12-06 09:40:00,94.09,94.18,93.69,94.13,171647.50957854406,49.3973,49.4446,49.1873,49.4183,171647.5096
2005-12-06 09:45:00,94.08,94.2,93.86,94.0,168801.31362889984,49.3921,49.4551,49.2766,49.3501,168801.3136
2005-12-06 09:50:00,94.0,94.18,93.97,94.12,131691.2972085386,49.3501,49.4446,49.3343,49.4131,131691.2972
2005-12-06 09:55:00,94.11,94.36,93.95,94.15,93814.99726327312,49.4078,49.5391,49.3238,49.4288,93814.9973
2005-12-06 10:00:00,94.16,94.66,94.09,94.47,208210.1806239737,49.4341,49.6966,49.3973,49.5968,208210.1806
2005-12-06 10:05:00,94.49,94.85,94.4,94.59,147454.84400656816,49.6073,49.7963,49.5601,49.6598,147454.844
2005-12-06 10:10:00,94.58,94.75,94.46,94.66,99507.38916256158,49.6546,49.7438,49.5916,49.6966,99507.3892
2005-12-06 10:15:00,94.68,95.46,94.68,95.33,206239.73727422004,49.7071,50.1166,49.7071,50.0483,206239.7373
2005-12-06 10:20:00,95.33,96.15,95.31,95.87,259332.23864258348,50.0483,50.4788,50.0378,50.3318,259332.2386
2005-12-06 10:25:00,95.84,96.1,95.63,95.87,188615.2162014231,50.3161,50.4526,50.2058,50.3318,188615.2162
2005-12-06 10:30:00,95.9,95.96,95.46,95.46,143185.5500821018,50.3476,50.3791,50.1166,50.1166,143185.5501
2005-12-06 10:35:00,95.51,95.73,95.51,95.63,115161.46688560482,50.1428,50.2583,50.1428,50.2058,115161.4669
2005-12-06 10:40:00,95.62,95.91,95.61,95.75,88232.07443897099,50.2006,50.3528,50.1953,50.2688,88232.0744
2005-12-06 10:45:00,95.75,95.91,95.7,95.87,88232.07443897099,50.2688,50.3528,50.2426,50.3318,88232.0744
2005-12-06 10:50:00,95.87,96.0,95.77,95.9,173508.48385331145,50.3318,50.4001,50.2793,50.3476,173508.4839
2005-12-06 10:55:00,95.88,95.99,95.76,95.81,124575.80733442804,50.3371,50.3948,50.2741,50.3003,124575.8073
2005-12-06 11:00:00,95.78,96.01,95.78,95.94,84619.59496442255,50.2846,50.4053,50.2846,50.3686,84619.595
2005-12-06 11:05:00,95.95,96.42,95.95,96.29,139901.47783251232,50.3738,50.6206,50.3738,50.5523,139901.4778
2005-12-06 11:10:00,96.29,96.32,95.82,95.92,135960.59113300493,50.5523,50.5681,50.3056,50.3581,135960.5911
2005-12-06 11:15:00,95.86,95.99,95.62,95.92,110782.70388615216,50.3266,50.3948,50.2006,50.3581,110782.7039
2005-12-06 11:20:00,95.92,96.08,95.84,96.03,73891.62561576355,50.3581,50.4421,50.3161,50.4158,73891.6256
2005-12-06 11:25:00,96.03,96.06,95.79,96.01,64586.75424192666,50.4158,50.4316,50.2898,50.4053,64586.7542
2005-12-06 11:30:00,96.01,96.12,95.74,96.1,82758.62068965517,50.4053,50.4631,50.2636,50.4526,82758.6207
2005-12-06 11:35:00,96.1,96.21,95.99,96.02,68527.64094143405,50.4526,50.5103,50.3948,50.4106,68527.6409
2005-12-06 11:40:00,96.06,96.15,95.99,96.08,39627.80514504653,50.4316,50.4788,50.3948,50.4421,39627.8051
2005-12-06 11:45:00,96.07,96.15,96.05,96.08,24192.66557197592,50.4368,50.4788,50.4263,50.4421,24192.6656
2005-12-06 11:50:00,96.08,96.35,96.08,96.32,49261.08374384237,50.4421,50.5838,50.4421,50.5681,49261.0837
2005-12-06 11:55:00,96.31,96.4,96.05,96.15,97865.35303776684,50.5628,50.6101,50.4263,50.4788,97865.353
2005-12-06 12:00:00,96.15,96.23,95.97,96.11,43130.81554460865,50.4788,50.5208,50.3843,50.4578,43130.8155
2005-12-06 12:05:00,96.13,96.26,96.05,96.26,49480.021893815,50.4683,50.5366,50.4263,50.5366,49480.0219
2005-12-06 12:10:00,96.29,96.37,96.08,96.09,54515.59934318555,50.5523,50.5943,50.4421,50.4473,54515.5993
2005-12-06 12:15:00,96.1,96.28,96.08,96.26,35139.57307060756,50.4526,50.5471,50.4421,50.5366,35139.5731
2005-12-06 12:20:00,96.26,96.26,96.09,96.17,27695.675971538043,50.5366,50.5366,50.4473,50.4893,27695.676
2005-12-06 12:25:00,96.16,96.28,96.01,96.09,57361.795292829775,50.4841,50.5471,50.4053,50.4473,57361.7953
2005-12-06 12:30:00,96.09,96.09,95.88,95.92,52107.27969348659,50.4473,50.4473,50.3371,50.3581,52107.2797
2005-12-06 12:35:00,95.94,96.02,95.69,95.71,70935.96059113301,50.3686,50.4106,50.2373,50.2478,70935.9606
2005-12-06 12:40:00,95.71,95.84,95.6,95.73,63492.06349206349,50.2478,50.3161,50.1901,50.2583,63492.0635
2005-12-06 12:45:00,95.73,95.83,95.69,95.79,31636.56267104543,50.2583,50.3108,50.2373,50.2898,31636.5627
2005-12-06 12:50:00,95.76,95.88,95.67,95.75,24521.072796934863,50.2741,50.3371,50.2268,50.2688,24521.0728
2005-12-06 12:55:00,95.77,95.8,95.48,95.54,43130.81554460865,50.2793,50.2951,50.1271,50.1586,43130.8155
2005-12-06 13:00:00,95.55,95.61,95.47,95.54,38642.58347016968,50.1638,50.1953,50.1218,50.1586,38642.5835
2005-12-06 13:05:00,95.54,95.73,95.54,95.62,32293.37712096333,50.1586,50.2583,50.1586,50.2006,32293.3771
2005-12-06 13:10:00,95.6,95.82,95.58,95.81,32840.72249589491,50.1901,50.3056,50.1796,50.3003,32840.7225
2005-12-06 13:15:00,95.82,95.98,95.79,95.97,37766.83087027915,50.3056,50.3896,50.2898,50.3843,37766.8309
2005-12-06 13:20:00,95.98,96.0,95.92,95.97,28024.08319649699,50.3896,50.4001,50.3581,50.3843,28024.0832
2005-12-06 13:25:00,95.97,96.0,95.92,95.94,38752.052545156,50.3843,50.4001,50.3581,50.3686,38752.0525
2005-12-06 13:30:00,95.94,96.01,95.94,95.99,25615.76354679803,50.3686,50.4053,50.3686,50.3948,25615.7635
2005-12-06 13:35:00,95.97,96.0,95.84,95.88,37766.83087027915,50.3843,50.4001,50.3161,50.3371,37766.8309
2005-12-06 13:40:00,95.89,95.91,95.71,95.73,31746.031746031746,50.3423,50.3528,50.2478,50.2583,31746.0317
2005-12-06 13:45:00,95.76,95.99,95.73,95.88,35905.85659551177,50.2741,50.3948,50.2583,50.3371,35905.8566
2005-12-06 13:50:00,95.88,95.98,95.8,95.83,38204.707170224414,50.3371,50.3896,50.2951,50.3108,38204.7072
2005-12-06 13:55:00,95.84,95.92,95.78,95.89,18719.21182266009,50.3161,50.3581,50.2846,50.3423,18719.2118
2005-12-06 14:00:00,95.9,95.91,95.48,95.58,57252.32621784346,50.3476,50.3528,50.1271,50.1796,57252.3262
2005-12-06 14:05:00,95.6,95.9,95.58,95.74,52983.03229337712,50.1901,50.3476,50.1796,50.2636,52983.0323
2005-12-06 14:10:00,95.8,95.83,95.58,95.61,55281.88286808976,50.2951,50.3108,50.1796,50.1953,55281.8829
2005-12-06 14:15:00,95.6,95.71,95.48,95.61,109469.07498631637,50.1901,50.2478,50.1271,50.1953,109469.075
2005-12-06 14:20:00,95.6,95.68,95.54,95.64,42802.4083196497,50.1901,50.2321,50.1586,50.2111,42802.4083
2005-12-06 14:25:00,95.64,95.73,95.59,95.6,24849.48002189381,50.2111,50.2583,50.1848,50.1901,24849.48
2005-12-06 14:30:00,95.61,95.73,95.61,95.64,21455.938697318008,50.1953,50.2583,50.1953,50.2111,21455.9387
2005-12-06 14:35:00,95.62,95.72,95.59,95.65,17952.928297755883,50.2006,50.2531,50.1848,50.2163,17952.9283
2005-12-06 14:40:00,95.64,95.73,95.62,95.65,23207.44389709907,50.2111,50.2583,50.2006,50.2163,23207.4439
2005-12-06 14:45:00,95.64,95.68,95.59,95.61,15216.201423097977,50.2111,50.2321,50.1848,50.1953,15216.2014
2005-12-06 14:50:00,95.6,95.68,95.55,95.68,29447.181171319105,50.1901,50.2321,50.1638,50.2321,29447.1812
2005-12-06 14:55:00,95.68,95.69,95.63,95.69,22769.567597153804,50.2321,50.2373,50.2058,50.2373,22769.5676
2005-12-06 15:00:00,95.73,95.89,95.73,95.81,34154.35139573071,50.2583,50.3423,50.2583,50.3003,34154.3514
2005-12-06 15:05:00,95.83,95.83,95.55,95.55,43130.81554460865,50.3108,50.3108,50.1638,50.1638,43130.8155
2005-12-06 15:10:00,95.55,95.6,95.33,95.51,80459.77011494253,50.1638,50.1901,50.0483,50.1428,80459.7701
2005-12-06 15:15:00,95.51,95.51,95.2,95.32,76956.75971538041,50.1428,50.1428,49.9801,50.0431,76956.7597
2005-12-06 15:20:00,95.32,95.56,95.29,95.33,42255.06294471812,50.0431,50.1691,50.0273,50.0483,42255.0629
2005-12-06 15:25:00,95.35,95.58,95.23,95.56,49589.490968801314,50.0588,50.1796,49.9958,50.1691,49589.491
2005-12-06 15:30:00,95.52,95.72,95.38,95.68,51559.93431855501,50.1481,50.2531,50.0746,50.2321,51559.9343
2005-12-06 15:35:00,95.7,95.7,95.33,95.38,48494.80021893815,50.2426,50.2426,50.0483,50.0746,48494.8002
2005-12-06 15:40:00,95.42,95.45,95.19,95.37,56814.44991789819,50.0956,50.1113,49.9748,50.0693,56814.4499
2005-12-06 15:45:00,95.36,95.37,95.19,95.35,128188.28680897648,50.0641,50.0693,49.9748,50.0588,128188.2868
2005-12-06 15:50:00,95.36,95.47,95.17,95.2,101696.7706622879,50.0641,50.1218,49.9643,49.9801,101696.7707
2005-12-06 15:55:00,95.19,95.23,95.07,95.16,161357.41652983034,49.9748,49.9958,49.9118,49.9591,161357.4165
2005-12-07 09:30:00,95.71,96.42,95.71,96.37,168035.03010399564,50.2478,50.6206,50.2478,50.5943,168035.0301
2005-12-07 09:35:00,96.37,96.45,96.03,96.16,194198.13902572525,50.5943,50.6363,50.4158,50.4841,194198.139
2005-12-07 09:40:00,96.16,96.55,96.15,96.51,133333.33333333334,50.4841,50.6888,50.4788,50.6678,133333.3333
2005-12-07 09:45:00,96.5,96.81,96.5,96.78,206239.73727422004,50.6626,50.8253,50.6626,50.8096,206239.7373
2005-12-07 09:50:00,96.77,97.13,96.73,97.02,267323.48111658456,50.8043,50.9933,50.7833,50.9356,267323.4811
2005-12-07 09:55:00,97.02,97.56,97.0,97.51,204816.639299398,50.9356,51.2191,50.9251,51.1928,204816.6393
2005-12-07 10:00:00,97.55,97.55,97.06,97.32,158292.28243021347,51.2138,51.2138,50.9566,51.0931,158292.2824
2005-12-07 10:05:00,97.34,97.4,97.13,97.28,204050.3557744937,51.1036,51.1351,50.9933,51.0721,204050.3558
2005-12-07 10:10:00,97.27,97.51,97.08,97.15,142528.7356321839,51.0668,51.1928,50.9671,51.0038,142528.7356
2005-12-07 10:15:00,97.14,97.28,97.02,97.08,124794.74548440066,50.9986,51.0721,50.9356,50.9671,124794.7455
2005-12-07 10:20:00,97.04,97.21,96.95,97.15,82430.21346469622,50.9461,51.0353,50.8988,51.0038,82430.2135
2005-12-07 10:25:00,97.15,97.26,97.01,97.01,99069.51286261632,51.0038,51.0616,50.9303,50.9303,99069.5129
2005-12-07 10:30:00,97.02,97.05,95.93,96.08,513081.5544608648,50.9356,50.9513,50.3633,50.4421,513081.5545
2005-12-07 10:35:00,96.08,96.37,95.97,96.37,317022.4411603722,50.4421,50.5943,50.3843,50.5943,317022.4412
2005-12-07 10:40:00,96.37,96.5,96.05,96.24,186973.1800766284,50.5943,50.6626,50.4263,50.5261,186973.1801
2005-12-07 10:45:00,96.22,96.37,95.93,95.93,132348.1116584565,50.5156,50.5943,50.3633,50.3633,132348.1117
2005-12-07 10:50:00,95.92,95.96,95.51,95.62,233169.12972085387,50.3581,50.3791,50.1428,50.2006,233169.1297
2005-12-07 10:55:00,95.62,95.78,95.35,95.45,169896.004378763,50.2006,50.2846,50.0588,50.1113,169896.0044
2005-12-07 11:00:00,95.45,95.6,95.17,95.35,187958.4017515052,50.1113,50.1901,49.9643,50.0588,187958.4018
2005-12-07 11:05:00,95.38,95.46,94.87,95.12,264805.6923918993,50.0746,50.1166,49.8068,49.9381,264805.6924
2005-12-07 11:10:00,95.12,95.23,94.32,94.69,214559.38697318008,49.9381,49.9958,49.5181,49.7123,214559.387
2005-12-07 11:15:00,94.72,94.91,94.55,94.82,125779.96715927753,49.7281,49.8278,49.6388,49.7806,125779.9672
2005-12-07 11:20:00,94.79,94.91,94.62,94.68,106075.53366174056,49.7648,49.8278,49.6756,49.7071,106075.5337
2005-12-07 11:25:00,94.68,94.71,94.55,94.64,99069.51286261632,49.7071,49.7228,49.6388,49.6861,99069.5129
2005-12-07 11:30:00,94.62,94.85,94.59,94.68,79912.42474001095,49.6756,49.7963,49.6598,49.7071,79912.4247
2005-12-07 11:35:00,94.7,95.1,94.66,95.0,102353.5851122058,49.7176,49.9276,49.6966,49.8751,102353.5851
2005-12-07 11:40:00,94.95,95.0,94.72,94.87,117022.4411603722,49.8488,49.8751,49.7281,49.8068,117022.4412
2005-12-07 11:45:00,94.85,95.19,94.84,95.0,98960.04378763,49.7963,49.9748,49.7911,49.8751,98960.0438
2005-12-07 11:50:00,95.02,95.14,94.89,94.97,61740.55829228243,49.8856,49.9486,49.8173,49.8593,61740.5583
2005-12-07 11:55:00,94.98,95.1,94.92,95.01,49808.42911877395,49.8646,49.9276,49.8331,49.8803,49808.4291
2005-12-07 12:00:00,95.01,95.01,94.78,94.82,35577.44937055282,49.8803,49.8803,49.7596,49.7806,35577.4494
2005-12-07 12:05:00,94.78,94.8,94.64,94.69,62616.310892172965,49.7596,49.7701,49.6861,49.7123,62616.3109
2005-12-07 12:10:00,94.7,94.85,94.62,94.85,59989.05309250137,49.7176,49.7963,49.6756,49.7963,59989.0531
2005-12-07 12:15:00,94.83,94.86,94.62,94.62,40831.964969896006,49.7858,49.8016,49.6756,49.6756,40831.965
2005-12-07 12:20:00,94.62,94.65,94.33,94.47,66447.72851669404,49.6756,49.6913,49.5233,49.5968,66447.7285
2005-12-07 12:25:00,94.52,94.93,94.48,94.91,84948.0021893815,49.6231,49.8383,49.6021,49.8278,84948.0022
2005-12-07 12:30:00,94.94,95.05,94.88,95.0,58784.89326765189,49.8436,49.9013,49.8121,49.8751,58784.8933
2005-12-07 12:35:00,95.0,95.04,94.92,95.0,35577.44937055282,49.8751,49.8961,49.8331,49.8751,35577.4494
2005-12-07 12:40:00,95.0,95.27,94.91,94.93,55500.8210180624,49.8751,50.0168,49.8278,49.8383,55500.821
2005-12-07 12:45:00,95.0,95.1,94.81,94.92,41379.31034482759,49.8751,49.9276,49.7753,49.8331,41379.3103
2005-12-07 12:50:00,94.91,95.08,94.9,94.98,42911.877394636016,49.8278,49.9171,49.8226,49.8646,42911.8774
2005-12-07 12:55:00,94.97,95.0,94.73,94.8,53968.25396825397,49.8593,49.8751,49.7333,49.7701,53968.254
2005-12-07 13:00:00,94.81,94.94,94.79,94.89,30322.933771209635,49.7753,49.8436,49.7648,49.8173,30322.9338
2005-12-07 13:05:00,94.88,95.03,94.85,95.0,30541.871921182268,49.8121,49.8908,49.7963,49.8751,30541.8719
2005-12-07 13:10:00,95.0,95.19,94.95,95.02,37110.01642036125,49.8751,49.9748,49.8488,49.8856,37110.0164
2005-12-07 13:15:00,95.02,95.03,94.86,94.93,36453.20197044335,49.8856,49.8908,49.8016,49.8383,36453.202
2005-12-07 13:20:00,94.93,95.01,94.78,94.89,25506.29447181172,49.8383,49.8803,49.7596,49.8173,25506.2945
2005-12-07 13:25:00,94.91,94.92,94.57,94.6,44225.506294471816,49.8278,49.8331,49.6493,49.6651,44225.5063
2005-12-07 13:30:00,94.6,94.69,94.55,94.57,49589.490968801314,49.6651,49.7123,49.6388,49.6493,49589.491
2005-12-07 13:35:00,94.63,94.63,94.47,94.59,57471.2643678161,49.6808,49.6808,49.5968,49.6598,57471.2644
2005-12-07 13:40:00,94.6,94.93,94.57,94.88,34373.28954570334,49.6651,49.8383,49.6493,49.8121,34373.2895
2005-12-07 13:45:00,94.92,95.1,94.75,94.78,34701.69677066229,49.8331,49.9276,49.7438,49.7596,34701.6968
2005-12-07 13:50:00,94.78,94.9,94.73,94.89,39080.45977011495,49.7596,49.8226,49.7333,49.8173,39080.4598
2005-12-07 13:55:00,94.96,94.96,94.82,94.82,19485.495347564312,49.8541,49.8541,49.7806,49.7806,19485.4953
2005-12-07 14:00:00,94.78,94.84,94.37,94.41,45977.01149425288,49.7596,49.7911,49.5443,49.5653,45977.0115
2005-12-07 14:05:00,94.41,94.67,94.41,94.67,74657.90914066776,49.5653,49.7018,49.5653,49.7018,74657.9091
2005-12-07 14:10:00,94.67,94.71,94.55,94.61,49042.14559386973,49.7018,49.7228,49.6388,49.6703,49042.1456
2005-12-07 14:15:00,94.62,94.94,94.62,94.94,54734.53749315818,49.6756,49.8436,49.6756,49.8436,54734.5375
2005-12-07 14:20:00,94.94,95.42,94.88,94.88,46743.29501915709,49.8436,50.0956,49.8121,49.8121,46743.295
2005-12-07 14:25:00,94.89,94.98,94.79,94.79,38642.58347016968,49.8173,49.8646,49.7648,49.7648,38642.5835
2005-12-07 14:30:00,94.8,94.95,94.64,94.91,46633.82594417077,49.7701,49.8488,49.6861,49.8278,46633.8259
2005-12-07 14:35:00,94.89,94.97,94.87,94.91,22769.567597153804,49.8173,49.8593,49.8068,49.8278,22769.5676
2005-12-07 14:40:00,94.91,95.04,94.9,94.92,27038.861521620143,49.8278,49.8961,49.8226,49.8331,27038.8615
2005-12-07 14:45:00,94.93,95.13,94.92,95.04,47290.640394088674,49.8383,49.9433,49.8331,49.8961,47290.6404
2005-12-07 14:50:00,95.05,95.1,94.85,94.93,42802.4083196497,49.9013,49.9276,49.7963,49.8383,42802.4083
2005-12-07 14:55:00,94.93,94.95,94.78,94.83,32950.19157088123,49.8383,49.8488,49.7596,49.7858,32950.1916
2005-12-07 15:00:00,94.87,94.89,94.69,94.74,58237.54789272031,49.8068,49.8173,49.7123,49.7386,58237.5479
2005-12-07 15:05:00,94.78,94.91,94.68,94.83,94471.81171319104,49.7596,49.8278,49.7071,49.7858,94471.8117
2005-12-07 15:10:00,94.84,94.85,94.61,94.71,62287.903667214014,49.7911,49.7963,49.6703,49.7228,62287.9037
2005-12-07 15:15:00,94.74,94.79,94.67,94.72,26163.10892172961,49.7386,49.7648,49.7018,49.7281,26163.1089
2005-12-07 15:20:00,94.7,94.83,94.66,94.81,23207.44389709907,49.7176,49.7858,49.6966,49.7753,23207.4439
2005-12-07 15:25:00,94.84,94.88,94.78,94.84,26053.63984674329,49.7911,49.8121,49.7596,49.7911,26053.6398
2005-12-07 15:30:00,94.87,95.04,94.82,94.97,37766.83087027915,49.8068,49.8961,49.7806,49.8593,37766.8309
2005-12-07 15:35:00,95.0,95.01,94.71,94.76,25834.701696770662,49.8751,49.8803,49.7228,49.7491,25834.7017
2005-12-07 15:40:00,94.75,94.89,94.73,94.88,30103.995621237,49.7438,49.8173,49.7333,49.8121,30103.9956
2005-12-07 15:45:00,94.83,94.87,94.78,94.81,46414.88779419814,49.7858,49.8068,49.7596,49.7753,46414.8878
2005-12-07 15:50:00,94.81,94.94,94.81,94.9,53530.37766830871,49.7753,49.8436,49.7753,49.8226,53530.3777
2005-12-07 15:55:00,94.91,94.99,94.83,94.91,102791.46141215108,49.8278,49.8698,49.7858,49.8278,102791.4614
2005-12-08 09:30:00,95.23,95.73,95.23,95.67,136507.9365079365,49.9958,50.2583,49.9958,50.2268,136507.9365
2005-12-08 09:35:00,95.69,95.73,95.3,95.33,102900.9304871374,50.2373,50.2583,50.0326,50.0483,102900.9305
2005-12-08 09:40:00,95.42,95.64,95.13,95.32,81444.99178981938,50.0956,50.2111,49.9433,50.0431,81444.9918
2005-12-08 09:45:00,95.31,95.56,95.18,95.5,101477.83251231528,50.0378,50.1691,49.9696,50.1376,101477.8325
2005-12-08 09:50:00,95.53,96.23,95.52,95.97,160153.25670498086,50.1533,50.5208,50.1481,50.3843,160153.2567
2005-12-08 09:55:00,95.95,96.14,95.84,95.94,89217.29611384784,50.3738,50.4736,50.3161,50.3686,89217.2961
2005-12-08 10:00:00,95.99,96.06,95.55,95.8,105309.25013683634,50.3948,50.4316,50.1638,50.2951,105309.2501
2005-12-08 10:05:00,95.82,96.0,95.55,95.73,128845.10125889436,50.3056,50.4001,50.1638,50.2583,128845.1013
2005-12-08 10:10:00,95.73,95.8,95.63,95.67,49480.021893815,50.2583,50.2951,50.2058,50.2268,49480.0219
2005-12-08 10:15:00,95.68,95.76,95.52,95.63,74438.97099069513,50.2321,50.2741,50.1481,50.2058,74438.971
2005-12-08 10:20:00,95.61,95.63,95.31,95.51,86042.69293924466,50.1953,50.2058,50.0378,50.1428,86042.6929
2005-12-08 10:25:00,95.49,95.86,95.38,95.86,72468.52764094144,50.1323,50.3266,50.0746,50.3266,72468.5276
2005-12-08 10:30:00,95.83,95.84,95.23,95.42,152052.54515599343,50.3108,50.3161,49.9958,50.0956,152052.5452
2005-12-08 10:35:00,95.46,95.94,95.41,95.84,152052.54515599343,50.1166,50.3686,50.0903,50.3161,152052.5452
2005-12-08 10:40:00,95.81,96.0,95.58,95.79,81773.39901477833,50.3003,50.4001,50.1796,50.2898,81773.399
2005-12-08 10:45:00,95.8,96.0,95.64,95.94,51559.93431855501,50.2951,50.4001,50.2111,50.3686,51559.9343
2005-12-08 10:50:00,95.97,96.16,95.97,96.05,115270.93596059112,50.3843,50.4841,50.3843,50.4263,115270.936
2005-12-08 10:55:00,96.05,96.58,96.05,96.49,115708.8122605364,50.4263,50.7046,50.4263,50.6573,115708.8123
2005-12-08 11:00:00,96.54,96.92,96.27,96.84,270388.61521620146,50.6836,50.8831,50.5418,50.8411,270388.6152
2005-12-08 11:05:00,96.86,96.92,96.49,96.6,192337.16475095783,50.8516,50.8831,50.6573,50.7151,192337.1648
2005-12-08 11:10:00,96.6,96.75,96.33,96.52,129501.91570881226,50.7151,50.7938,50.5733,50.6731,129501.9157
2005-12-08 11:15:00,96.48,96.79,96.37,96.7,81663.92993979201,50.6521,50.8148,50.5943,50.7676,81663.9299
2005-12-08 11:20:00,96.69,96.81,96.62,96.81,59003.831417624526,50.7623,50.8253,50.7256,50.8253,59003.8314
2005-12-08 11:25:00,96.82,96.88,96.63,96.82,126765.18883415437,50.8306,50.8621,50.7308,50.8306,126765.1888
2005-12-08 11:30:00,96.81,96.92,96.63,96.69,93486.5900383142,50.8253,50.8831,50.7308,50.7623,93486.59
2005-12-08 11:35:00,96.67,96.97,96.63,96.79,110673.23481116584,50.7518,50.9093,50.7308,50.8148,110673.2348
2005-12-08 11:40:00,96.79,96.83,96.61,96.79,78379.85769020252,50.8148,50.8358,50.7203,50.8148,78379.8577
2005-12-08 11:45:00,96.79,96.79,96.57,96.69,52764.09414340449,50.8148,50.8148,50.6993,50.7623,52764.0941
2005-12-08 11:50:00,96.67,96.75,96.57,96.68,78379.85769020252,50.7518,50.7938,50.6993,50.7571,78379.8577
2005-12-08 11:55:00,96.68,96.76,96.57,96.6,94690.74986316366,50.7571,50.7991,50.6993,50.7151,94690.7499
2005-12-08 12:00:00,96.59,96.74,96.59,96.68,38861.52162014231,50.7098,50.7886,50.7098,50.7571,38861.5216
2005-12-08 12:05:00,96.68,96.68,96.47,96.47,55281.88286808976,50.7571,50.7571,50.6468,50.6468,55281.8829
2005-12-08 12:10:00,96.5,96.63,96.41,96.45,108374.3842364532,50.6626,50.7308,50.6153,50.6363,108374.3842
2005-12-08 12:15:00,96.42,96.53,96.29,96.45,69074.98631636563,50.6206,50.6783,50.5523,50.6363,69074.9863
2005-12-08 12:20:00,96.4,96.51,96.29,96.43,56923.91899288452,50.6101,50.6678,50.5523,50.6258,56923.919
2005-12-08 12:25:00,96.43,96.43,95.86,96.01,139244.66338259442,50.6258,50.6258,50.3266,50.4053,139244.6634
2005-12-08 12:30:00,96.01,96.18,95.89,95.92,87246.85276409415,50.4053,50.4946,50.3423,50.3581,87246.8528
2005-12-08 12:35:00,95.96,96.16,95.92,96.11,54625.06841817187,50.3791,50.4841,50.3581,50.4578,54625.0684
2005-12-08 12:40:00,96.09,96.17,95.92,95.95,48823.2074438971,50.4473,50.4893,50.3581,50.3738,48823.2074
2005-12-08 12:45:00,95.93,95.99,95.8,95.93,93596.0591133005,50.3633,50.3948,50.2951,50.3633,93596.0591
2005-12-08 12:50:00,95.95,96.26,95.94,96.22,59879.58401751505,50.3738,50.5366,50.3686,50.5156,59879.584
2005-12-08 12:55:00,96.22,96.28,96.01,96.16,60645.86754241927,50.5156,50.5471,50.4053,50.4841,60645.8675
2005-12-08 13:00:00,96.19,96.22,95.84,95.93,70060.20799124248,50.4998,50.5156,50.3161,50.3633,70060.208
2005-12-08 13:05:00,95.94,96.16,95.76,95.76,64477.28516694034,50.3686,50.4841,50.2741,50.2741,64477.2852
2005-12-08 13:10:00,95.78,96.2,95.69,96.14,87356.32183908047,50.2846,50.5051,50.2373,50.4736,87356.3218
2005-12-08 13:15:00,96.15,96.17,95.84,95.84,55719.75916803503,50.4788,50.4893,50.3161,50.3161,55719.7592
2005-12-08 13:20:00,95.85,95.96,95.62,95.84,56157.6354679803,50.3213,50.3791,50.2006,50.3161,56157.6355
2005-12-08 13:25:00,95.79,95.94,95.63,95.66,39189.92884510126,50.2898,50.3686,50.2058,50.2216,39189.9288
2005-12-08 13:30:00,95.66,96.09,95.65,96.08,91406.67761357415,50.2216,50.4473,50.2163,50.4421,91406.6776
2005-12-08 13:35:00,96.05,96.13,95.95,95.97,47947.45484400657,50.4263,50.4683,50.3738,50.3843,47947.4548
2005-12-08 13:40:00,95.97,96.09,95.93,96.09,44882.32074438971,50.3843,50.4473,50.3633,50.4473,44882.3207
2005-12-08 13:45:00,96.1,96.14,95.93,95.94,45210.72796934866,50.4526,50.4736,50.3633,50.3686,45210.728
2005-12-08 13:50:00,95.97,96.06,95.92,95.95,28680.897646414887,50.3843,50.4316,50.3581,50.3738,28680.8976
2005-12-08 13:55:00,96.0,96.15,96.0,96.14,26491.51614668856,50.4001,50.4788,50.4001,50.4736,26491.5161
2005-12-08 14:00:00,96.15,96.46,96.13,96.35,59660.64586754242,50.4788,50.6416,50.4683,50.5838,59660.6459
2005-12-08 14:05:00,96.35,96.37,96.2,96.2,29885.05747126437,50.5838,50.5943,50.5051,50.5051,29885.0575
2005-12-08 14:10:00,96.15,96.2,96.05,96.1,36015.32567049809,50.4788,50.5051,50.4263,50.4526,36015.3257
2005-12-08 14:15:00,96.1,96.1,96.01,96.05,16858.23754789272,50.4526,50.4526,50.4053,50.4263,16858.2375
2005-12-08 14:20:00,96.05,96.37,96.04,96.35,50246.30541871922,50.4263,50.5943,50.4211,50.5838,50246.3054
2005-12-08 14:25:00,96.35,96.67,96.35,96.65,70607.55336617406,50.5838,50.7518,50.5838,50.7413,70607.5534
2005-12-08 14:30:00,96.64,96.66,96.34,96.45,69293.92446633826,50.7361,50.7466,50.5786,50.6363,69293.9245
2005-12-08 14:35:00,96.44,96.61,96.3,96.61,92172.96113847838,50.6311,50.7203,50.5576,50.7203,92172.9611
2005-12-08 14:40:00,96.62,96.72,96.53,96.7,62178.4345922277,50.7256,50.7781,50.6783,50.7676,62178.4346
2005-12-08 14:45:00,96.69,96.83,96.66,96.82,148440.065681445,50.7623,50.8358,50.7466,50.8306,148440.0657
2005-12-08 14:50:00,96.82,96.95,96.7,96.92,169458.12807881774,50.8306,50.8988,50.7676,50.8831,169458.1281
2005-12-08 14:55:00,96.91,96.92,96.66,96.68,68089.76464148879,50.8778,50.8831,50.7466,50.7571,68089.7646
2005-12-08 15:00:00,96.69,96.92,96.69,96.91,62616.310892172965,50.7623,50.8831,50.7623,50.8778,62616.3109
2005-12-08 15:05:00,96.92,96.92,96.65,96.65,52764.09414340449,50.8831,50.8831,50.7413,50.7413,52764.0941
2005-12-08 15:10:00,96.66,96.7,96.47,96.52,57361.795292829775,50.7466,50.7676,50.6468,50.6731,57361.7953
2005-12-08 15:15:00,96.52,96.83,96.52,96.81,88669.95073891626,50.6731,50.8358,50.6731,50.8253,88669.9507
2005-12-08 15:20:00,96.8,96.83,96.68,96.68,43678.16091954024,50.8201,50.8358,50.7571,50.7571,43678.1609
2005-12-08 15:25:00,96.69,96.96,96.65,96.85,81663.92993979201,50.7623,50.9041,50.7413,50.8463,81663.9299
2005-12-08 15:30:00,96.83,97.11,96.79,97.06,115927.75041050903,50.8358,50.9828,50.8148,50.9566,115927.7504
2005-12-08 15:35:00,97.11,97.27,97.06,97.14,151724.1379310345,50.9828,51.0668,50.9566,50.9986,151724.1379
2005-12-08 15:40:00,97.17,97.28,97.15,97.21,119649.6989600438,51.0143,51.0721,51.0038,51.0353,119649.699
2005-12-08 15:45:00,97.21,97.39,97.2,97.2,187520.52545155995,51.0353,51.1298,51.0301,51.0301,187520.5255
2005-12-08 15:50:00,97.2,97.42,97.19,97.38,157307.06075533663,51.0301,51.1456,51.0248,51.1246,157307.0608
2005-12-08 15:55:00,97.41,97.51,97.36,97.48,277394.63601532567,51.1403,51.1928,51.1141,51.1771,277394.636
2005-12-09 09:30:00,96.39,96.83,96.37,96.68,200766.28352490423,50.6048,50.8358,50.5943,50.7571,200766.2835
2005-12-09 09:35:00,96.61,96.82,96.44,96.44,132895.45703338808,50.7203,50.8306,50.6311,50.6311,132895.457
2005-12-09 09:40:00,96.46,96.47,96.16,96.22,114614.12151067324,50.6416,50.6468,50.4841,50.5156,114614.1215
2005-12-09 09:45:00,96.21,96.58,96.15,96.4,127750.4105090312,50.5103,50.7046,50.4788,50.6101,127750.4105
2005-12-09 09:50:00,96.39,96.55,96.15,96.29,111658.45648604268,50.6048,50.6888,50.4788,50.5523,111658.4565
2005-12-09 09:55:00,96.29,96.37,95.97,96.09,155993.43185550082,50.5523,50.5943,50.3843,50.4473,155993.4319
2005-12-09 10:00:00,96.09,96.17,95.69,96.0,192337.16475095783,50.4473,50.4893,50.2373,50.4001,192337.1648
2005-12-09 10:05:00,95.93,96.01,95.64,95.73,139354.13245758074,50.3633,50.4053,50.2111,50.2583,139354.1325
2005-12-09 10:10:00,95.74,95.91,95.51,95.77,189053.0925013684,50.2636,50.3528,50.1428,50.2793,189053.0925
2005-12-09 10:15:00,95.77,95.88,95.51,95.64,141434.04488232074,50.2793,50.3371,50.1428,50.2111,141434.0449
2005-12-09 10:20:00,95.63,95.76,95.57,95.63,76628.35249042146,50.2058,50.2741,50.1743,50.2058,76628.3525
2005-12-09 10:25:00,95.63,96.0,95.6,95.78,114614.12151067324,50.2058,50.4001,50.1901,50.2846,114614.1215
2005-12-09 10:30:00,95.79,96.15,95.69,96.13,121072.79693486592,50.2898,50.4788,50.2373,50.4683,121072.7969
2005-12-09 10:35:00,96.12,96.37,95.92,96.33,119868.63711001644,50.4631,50.5943,50.3581,50.5733,119868.6371
2005-12-09 10:40:00,96.32,96.6,96.21,96.45,150191.57088122607,50.5681,50.7151,50.5103,50.6363,150191.5709
2005-12-09 10:45:00,96.45,96.67,96.33,96.55,121401.20415982486,50.6363,50.7518,50.5733,50.6888,121401.2042
2005-12-09 10:50:00,96.55,96.57,96.16,96.5,100711.54898741106,50.6888,50.6993,50.4841,50.6626,100711.549
2005-12-09 10:55:00,96.5,96.65,96.49,96.65,50793.6507936508,50.6626,50.7413,50.6573,50.7413,50793.6508
2005-12-09 11:00:00,96.65,96.99,96.56,96.91,124466.33825944172,50.7413,50.9198,50.6941,50.8778,124466.3383
2005-12-09 11:05:00,96.97,96.97,96.63,96.7,119540.22988505747,50.9093,50.9093,50.7308,50.7676,119540.2299
2005-12-09 11:10:00,96.7,96.82,96.56,96.72,66995.07389162562,50.7676,50.8306,50.6941,50.7781,66995.0739
2005-12-09 11:15:00,96.7,96.7,96.52,96.53,55172.41379310345,50.7676,50.7676,50.6731,50.6783,55172.4138
2005-12-09 11:20:00,96.54,96.54,96.04,96.1,77832.51231527094,50.6836,50.6836,50.4211,50.4526,77832.5123
2005-12-09 11:25:00,96.16,96.3,96.05,96.07,45429.66611932129,50.4841,50.5576,50.4263,50.4368,45429.6661
2005-12-09 11:30:00,96.06,96.44,96.05,96.42,52873.56321839081,50.4316,50.6311,50.4263,50.6206,52873.5632
2005-12-09 11:35:00,96.43,96.53,96.29,96.42,46633.82594417077,50.6258,50.6783,50.5523,50.6206,46633.8259
2005-12-09 11:40:00,96.4,96.42,96.2,96.21,40941.43404488232,50.6101,50.6206,50.5051,50.5103,40941.434
2005-12-09 11:45:00,96.2,96.28,96.18,96.26,85495.34756431308,50.5051,50.5471,50.4946,50.5366,85495.3476
2005-12-09 11:50:00,96.26,96.4,96.22,96.36,38752.052545156,50.5366,50.6101,50.5156,50.5891,38752.0525
2005-12-09 11:55:00,96.36,96.4,96.2,96.28,68527.64094143405,50.5891,50.6101,50.5051,50.5471,68527.6409
2005-12-09 12:00:00,96.28,96.37,96.12,96.37,38314.17624521073,50.5471,50.5943,50.4631,50.5943,38314.1762
2005-12-09 12:05:00,96.37,96.38,96.22,96.23,41817.18664477285,50.5943,50.5996,50.5156,50.5208,41817.1866
2005-12-09 12:10:00,96.22,96.37,95.83,96.0,181061.85002736727,50.5156,50.5943,50.3108,50.4001,181061.85
2005-12-09 12:15:00,96.01,96.14,95.96,96.04,72796.93486590039,50.4053,50.4736,50.3791,50.4211,72796.9349
2005-12-09 12:20:00,96.01,96.02,95.73,95.78,73125.34209085934,50.4053,50.4106,50.2583,50.2846,73125.3421
2005-12-09 12:25:00,95.74,95.9,95.71,95.77,70279.14614121511,50.2636,50.3476,50.2478,50.2793,70279.1461
2005-12-09 12:30:00,95.78,96.05,95.76,95.92,67870.82649151616,50.2846,50.4263,50.2741,50.3581,67870.8265
2005-12-09 12:35:00,95.89,96.03,95.74,95.74,26600.98522167488,50.3423,50.4158,50.2636,50.2636,26600.9852
2005-12-09 12:40:00,95.73,95.96,95.73,95.88,51559.93431855501,50.2583,50.3791,50.2583,50.3371,51559.9343
2005-12-09 12:45:00,95.89,95.94,95.82,95.91,43568.69184455391,50.3423,50.3686,50.3056,50.3528,43568.6918
2005-12-09 12:50:00,95.91,96.08,95.91,96.06,50465.24356869185,50.3528,50.4421,50.3528,50.4316,50465.2436
2005-12-09 12:55:00,96.05,96.1,95.95,96.1,33278.598795840175,50.4263,50.4526,50.3738,50.4526,33278.5988
2005-12-09 13:00:00,96.08,96.25,96.05,96.11,33607.00602079913,50.4421,50.5313,50.4263,50.4578,33607.006
2005-12-09 13:05:00,96.13,96.23,96.12,96.16,48275.86206896552,50.4683,50.5208,50.4631,50.4841,48275.8621
2005-12-09 13:10:00,96.16,96.16,96.02,96.04,28790.36672140121,50.4841,50.4841,50.4106,50.4211,28790.3667
2005-12-09 13:15:00,96.03,96.14,96.01,96.07,19266.557197591683,50.4158,50.4736,50.4053,50.4368,19266.5572
2005-12-09 13:20:00,96.05,96.06,96.01,96.03,21018.06239737274,50.4263,50.4316,50.4053,50.4158,21018.0624
2005-12-09 13:25:00,96.03,96.19,96.03,96.14,12807.881773399014,50.4158,50.4998,50.4158,50.4736,12807.8818
2005-12-09 13:30:00,96.13,96.3,96.05,96.28,28790.36672140121,50.4683,50.5576,50.4263,50.5471,28790.3667
2005-12-09 13:35:00,96.31,96.39,96.26,96.31,42802.4083196497,50.5628,50.6048,50.5366,50.5628,42802.4083
2005-12-09 13:40:00,96.26,96.49,96.26,96.35,43349.75369458128,50.5366,50.6573,50.5366,50.5838,43349.7537
2005-12-09 13:45:00,96.35,96.41,96.16,96.26,61959.49644225506,50.5838,50.6153,50.4841,50.5366,61959.4964
2005-12-09 13:50:00,96.3,96.35,96.06,96.15,62178.4345922277,50.5576,50.5838,50.4316,50.4788,62178.4346
2005-12-09 13:55:00,96.14,96.15,95.88,95.92,40613.026819923376,50.4736,50.4788,50.3371,50.3581,40613.0268
2005-12-09 14:00:00,95.92,95.95,95.86,95.88,39737.27422003284,50.3581,50.3738,50.3266,50.3371,39737.2742
2005-12-09 14:05:00,95.89,95.9,95.78,95.81,52435.68691844554,50.3423,50.3476,50.2846,50.3003,52435.6869
2005-12-09 14:10:00,95.81,96.01,95.71,96.0,47400.10946907499,50.3003,50.4053,50.2478,50.4001,47400.1095
2005-12-09 14:15:00,96.01,96.1,95.71,95.99,33059.660645867545,50.4053,50.4526,50.2478,50.3948,33059.6606
2005-12-09 14:20:00,95.98,96.01,95.85,96.01,36781.6091954023,50.3896,50.4053,50.3213,50.4053,36781.6092
2005-12-09 14:25:00,96.02,96.07,95.96,96.05,23207.44389709907,50.4106,50.4368,50.3791,50.4263,23207.4439
2005-12-09 14:30:00,96.04,96.23,96.04,96.16,42364.53201970444,50.4211,50.5208,50.4211,50.4841,42364.532
2005-12-09 14:35:00,96.16,96.16,95.89,95.91,21346.469622331693,50.4841,50.4841,50.3423,50.3528,21346.4696
2005-12-09 14:40:00,95.9,96.1,95.87,95.99,38423.64532019704,50.3476,50.4526,50.3318,50.3948,38423.6453
2005-12-09 14:45:00,95.98,96.19,95.98,96.18,42692.93924466339,50.3896,50.4998,50.3896,50.4946,42692.9392
2005-12-09 14:50:00,96.16,96.28,96.14,96.16,62835.2490421456,50.4841,50.5471,50.4736,50.4841,62835.249
2005-12-09 14:55:00,96.16,96.24,96.12,96.14,40503.557744937054,50.4841,50.5261,50.4631,50.4736,40503.5577
2005-12-09 15:00:00,96.13,96.18,96.06,96.06,19266.557197591683,50.4683,50.4946,50.4316,50.4316,19266.5572
2005-12-09 15:05:00,96.07,96.16,96.04,96.13,60536.39846743296,50.4368,50.4841,50.4211,50.4683,60536.3985
2005-12-09 15:10:00,96.13,96.22,96.05,96.16,32183.90804597701,50.4683,50.5156,50.4263,50.4841,32183.908
2005-12-09 15:15:00,96.2,96.28,96.16,96.16,20251.778872468527,50.5051,50.5471,50.4841,50.4841,20251.7789
2005-12-09 15:20:00,96.17,96.27,96.13,96.2,46195.94964422551,50.4893,50.5418,50.4683,50.5051,46195.9496
2005-12-09 15:25:00,96.24,96.26,96.16,96.24,18719.21182266009,50.5261,50.5366,50.4841,50.5261,18719.2118
2005-12-09 15:30:00,96.25,96.26,96.21,96.23,49808.42911877395,50.5313,50.5366,50.5103,50.5208,49808.4291
2005-12-09 15:35:00,96.24,96.45,96.23,96.28,72140.12041598248,50.5261,50.6363,50.5208,50.5471,72140.1204
2005-12-09 15:40:00,96.26,96.47,96.21,96.47,61740.55829228243,50.5366,50.6468,50.5103,50.6468,61740.5583
2005-12-09 15:45:00,96.46,96.61,96.4,96.47,58675.42419266557,50.6416,50.7203,50.6101,50.6468,58675.4242
2005-12-09 15:50:00,96.47,96.56,96.4,96.51,62397.37274220033,50.6468,50.6941,50.6101,50.6678,62397.3727
2005-12-09 15:55:00,96.47,96.56,96.33,96.4,165626.71045429667,50.6468,50.6941,50.5733,50.6101,165626.7105
2005-12-12 09:30:00,97.52,97.85,97.42,97.66,199562.1237000548,51.1981,51.3713,51.1456,51.2716,199562.1237
2005-12-12 09:35:00,97.66,97.79,97.46,97.68,130706.07553366174,51.2716,51.3398,51.1666,51.2821,130706.0755
2005-12-12 09:40:00,97.63,97.74,97.51,97.65,106841.81718664478,51.2558,51.3136,51.1928,51.2663,106841.8172
2005-12-12 09:45:00,97.63,97.65,97.03,97.22,134099.61685823754,51.2558,51.2663,50.9408,51.0406,134099.6169
2005-12-12 09:50:00,97.21,97.45,97.01,97.21,122276.95675971538,51.0353,51.1613,50.9303,51.0353,122276.9568
2005-12-12 09:55:00,97.24,97.42,97.02,97.25,128954.57033388068,51.0511,51.1456,50.9356,51.0563,128954.5703
2005-12-12 10:00:00,97.26,97.42,97.11,97.37,146469.6223316913,51.0616,51.1456,50.9828,51.1193,146469.6223
2005-12-12 10:05:00,97.37,97.45,97.11,97.43,115599.34318555008,51.1193,51.1613,50.9828,51.1508,115599.3432
2005-12-12 10:10:00,97.44,97.76,97.38,97.74,129611.38478379858,51.1561,51.3241,51.1246,51.3136,129611.3848
2005-12-12 10:15:00,97.77,97.96,97.74,97.83,176026.27257799671,51.3293,51.4291,51.3136,51.3608,176026.2726
2005-12-12 10:20:00,97.86,97.92,97.74,97.81,78051.45046524357,51.3766,51.4081,51.3136,51.3503,78051.4505
2005-12-12 10:25:00,97.85,98.11,97.81,97.99,173070.6075533662,51.3713,51.5078,51.3503,51.4448,173070.6076
2005-12-12 10:30:00,97.91,98.06,97.76,97.87,81992.33716475096,51.4028,51.4816,51.3241,51.3818,81992.3372
2005-12-12 10:35:00,97.87,97.91,97.58,97.74,118773.94636015326,51.3818,51.4028,51.2296,51.3136,118773.9464
2005-12-12 10:40:00,97.74,97.93,97.65,97.85,83853.31143951834,51.3136,51.4133,51.2663,51.3713,83853.3114
2005-12-12 10:45:00,97.88,98.11,97.73,98.08,148221.12753147236,51.3871,51.5078,51.3083,51.4921,148221.1275
2005-12-12 10:50:00,98.11,98.16,97.79,97.9,112862.61631089218,51.5078,51.5341,51.3398,51.3976,112862.6163
2005-12-12 10:55:00,97.95,98.06,97.89,97.93,96661.19321291737,51.4238,51.4816,51.3923,51.4133,96661.1932
2005-12-12 11:00:00,97.92,98.07,97.86,97.99,57142.857142857145,51.4081,51.4868,51.3766,51.4448,57142.8571
2005-12-12 11:05:00,98.02,98.04,97.94,98.02,44225.506294471816,51.4606,51.4711,51.4186,51.4606,44225.5063
2005-12-12 11:10:00,98.01,98.18,97.96,98.1,101149.42528735632,51.4553,51.5446,51.4291,51.5026,101149.4253
2005-12-12 11:15:00,98.08,98.18,97.92,98.16,77723.04324028462,51.4921,51.5446,51.4081,51.5341,77723.0432
2005-12-12 11:20:00,98.15,98.33,98.05,98.27,85495.34756431308,51.5288,51.6233,51.4763,51.5918,85495.3476
2005-12-12 11:25:00,98.26,98.32,98.02,98.18,68089.76464148879,51.5866,51.6181,51.4606,51.5446,68089.7646
2005-12-12 11:30:00,98.2,98.33,98.1,98.33,71264.36781609195,51.5551,51.6233,51.5026,51.6233,71264.3678
2005-12-12 11:35:00,98.31,98.63,98.3,98.58,115489.87411056376,51.6128,51.7808,51.6076,51.7546,115489.8741
2005-12-12 11:40:00,98.56,98.89,98.53,98.88,229447.1811713191,51.7441,51.9173,51.7283,51.9121,229447.1812
2005-12-12 11:45:00,98.87,98.94,98.74,98.75,164094.14340448825,51.9068,51.9436,51.8386,51.8438,164094.1434
2005-12-12 11:50:00,98.7,98.89,98.58,98.81,176245.21072796936,51.8176,51.9173,51.7546,51.8753,176245.2107
2005-12-12 11:55:00,98.82,98.89,98.78,98.82,118445.53913519433,51.8806,51.9173,51.8596,51.8806,118445.5391
2005-12-12 12:00:00,98.82,98.84,98.68,98.68,77613.57416529831,51.8806,51.8911,51.8071,51.8071,77613.5742
2005-12-12 12:05:00,98.7,98.71,98.39,98.63,157307.06075533663,51.8176,51.8228,51.6548,51.7808,157307.0608
2005-12-12 12:10:00,98.65,98.8,98.6,98.74,109469.07498631637,51.7913,51.8701,51.7651,51.8386,109469.075
2005-12-12 12:15:00,98.74,98.82,98.67,98.78,68637.11001642037,51.8386,51.8806,51.8018,51.8596,68637.11
2005-12-12 12:20:00,98.77,98.8,98.6,98.69,45539.13519430761,51.8543,51.8701,51.7651,51.8123,45539.1352
2005-12-12 12:25:00,98.67,98.67,98.48,98.58,56157.6354679803,51.8018,51.8018,51.7021,51.7546,56157.6355
2005-12-12 12:30:00,98.54,98.59,98.39,98.5,68965.51724137932,51.7336,51.7598,51.6548,51.7126,68965.5172
2005-12-12 12:35:00,98.51,98.61,98.4,98.4,44006.56814449918,51.7178,51.7703,51.6601,51.6601,44006.5681
2005-12-12 12:40:00,98.39,98.4,98.23,98.38,62725.77996715928,51.6548,51.6601,51.5708,51.6496,62725.78
2005-12-12 12:45:00,98.37,98.44,98.29,98.29,61193.21291735085,51.6443,51.6811,51.6023,51.6023,61193.2129
2005-12-12 12:50:00,98.3,98.51,98.3,98.43,76518.88341543515,51.6076,51.7178,51.6076,51.6758,76518.8834
2005-12-12 12:55:00,98.45,98.55,98.43,98.47,51669.403393541324,51.6863,51.7388,51.6758,51.6968,51669.4034
2005-12-12 13:00:00,98.45,98.52,98.37,98.38,44882.32074438971,51.6863,51.7231,51.6443,51.6496,44882.3207
2005-12-12 13:05:00,98.38,98.41,98.27,98.4,68418.17186644774,51.6496,51.6653,51.5918,51.6601,68418.1719
2005-12-12 13:10:00,98.39,98.56,98.37,98.52,56704.98084291188,51.6548,51.7441,51.6443,51.7231,56704.9808
2005-12-12 13:15:00,98.51,98.58,98.48,98.5,56267.10454296661,51.7178,51.7546,51.7021,51.7126,56267.1045
2005-12-12 13:20:00,98.49,98.52,98.42,98.46,27586.206896551725,51.7073,51.7231,51.6706,51.6916,27586.2069
2005-12-12 13:25:00,98.45,98.5,98.33,98.47,27695.675971538043,51.6863,51.7126,51.6233,51.6968,27695.676
2005-12-12 13:30:00,98.44,98.51,98.38,98.45,39408.86699507389,51.6811,51.7178,51.6496,51.6863,39408.867
2005-12-12 13:35:00,98.44,98.49,98.16,98.17,68856.048166393,51.6811,51.7073,51.5341,51.5393,68856.0482
2005-12-12 13:40:00,98.18,98.48,98.16,98.35,52326.21784345923,51.5446,51.7021,51.5341,51.6338,52326.2178
2005-12-12 13:45:00,98.37,98.44,98.34,98.42,31089.21729611385,51.6443,51.6811,51.6286,51.6706,31089.2173
2005-12-12 13:50:00,98.4,98.57,98.4,98.57,72249.5894909688,51.6601,51.7493,51.6601,51.7493,72249.5895
2005-12-12 13:55:00,98.57,98.57,98.46,98.55,25834.701696770662,51.7493,51.7493,51.6916,51.7388,25834.7017
2005-12-12 14:00:00,98.54,98.66,98.51,98.64,72687.46579091407,51.7336,51.7966,51.7178,51.7861,72687.4658
2005-12-12 14:05:00,98.64,98.72,98.59,98.71,51669.403393541324,51.7861,51.8281,51.7598,51.8228,51669.4034
2005-12-12 14:10:00,98.71,98.86,98.65,98.7,89107.82703886152,51.8228,51.9016,51.7913,51.8176,89107.827
2005-12-12 14:15:00,98.68,98.87,98.65,98.79,56486.04269293925,51.8071,51.9068,51.7913,51.8648,56486.0427
2005-12-12 14:20:00,98.79,98.84,98.75,98.8,66228.7903667214,51.8648,51.8911,51.8438,51.8701,66228.7904
2005-12-12 14:25:00,98.82,99.46,98.8,99.25,135522.71483305967,51.8806,52.2166,51.8701,52.1063,135522.7148
2005-12-12 14:30:00,99.22,99.39,99.11,99.39,185659.55117679256,52.0906,52.1798,52.0328,52.1798,185659.5512
2005-12-12 14:35:00,99.39,99.7,99.39,99.57,234263.82047071704,52.1798,52.3426,52.1798,52.2743,234263.8205
2005-12-12 14:40:00,99.52,99.59,99.4,99.46,141762.4521072797,52.2481,52.2848,52.1851,52.2166,141762.4521
2005-12-12 14:45:00,99.46,99.6,99.37,99.48,94143.40448823207,52.2166,52.2901,52.1693,52.2271,94143.4045
2005-12-12 14:50:00,99.47,99.53,99.39,99.46,82649.15161466887,52.2218,52.2533,52.1798,52.2166,82649.1516
2005-12-12 14:55:00,99.46,99.48,99.2,99.26,127640.94143404489,52.2166,52.2271,52.0801,52.1116,127640.9414
2005-12-12 15:00:00,99.26,99.48,99.25,99.39,94909.6880131363,52.1116,52.2271,52.1063,52.1798,94909.688
2005-12-12 15:05:00,99.39,99.4,99.27,99.32,45648.60426929392,52.1798,52.1851,52.1168,52.1431,45648.6043
2005-12-12 15:10:00,99.32,99.48,99.27,99.46,85385.87848932677,52.1431,52.2271,52.1168,52.2166,85385.8785
2005-12-12 15:15:00,99.43,99.47,99.36,99.41,50684.18171866448,52.2008,52.2218,52.1641,52.1903,50684.1817
2005-12-12 15:20:00,99.45,99.57,99.39,99.49,101258.89436234265,52.2113,52.2743,52.1798,52.2323,101258.8944
2005-12-12 15:25:00,99.5,99.57,99.35,99.37,61193.21291735085,52.2376,52.2743,52.1588,52.1693,61193.2129
2005-12-12 15:30:00,99.38,99.48,99.21,99.24,107608.100711549,52.1746,52.2271,52.0853,52.1011,107608.1007
2005-12-12 15:35:00,99.24,99.26,99.02,99.07,99178.98193760264,52.1011,52.1116,51.9856,52.0118,99178.9819
2005-12-12 15:40:00,99.03,99.11,98.95,99.07,119868.63711001644,51.9908,52.0328,51.9488,52.0118,119868.6371
2005-12-12 15:45:00,99.05,99.27,99.05,99.21,112972.0853858785,52.0013,52.1168,52.0013,52.0853,112972.0854
2005-12-12 15:50:00,99.21,99.22,99.05,99.11,113191.02353585113,52.0853,52.0906,52.0013,52.0328,113191.0235
2005-12-12 15:55:00,99.1,99.32,99.07,99.27,188396.27805145047,52.0276,52.1431,52.0118,52.1168,188396.2781
2005-12-13 09:30:00,99.45,99.89,99.34,99.66,223097.9748221128,52.2113,52.4423,52.1536,52.3216,223097.9748
2005-12-13 09:35:00,99.75,99.79,99.58,99.71,138587.8489326765,52.3688,52.3898,52.2796,52.3478,138587.8489
2005-12-13 09:40:00,99.72,100.01,99.66,99.97,297646.41488779424,52.3531,52.5053,52.3216,52.4843,297646.4149
2005-12-13 09:45:00,99.97,100.37,99.85,100.09,230213.46469622327,52.4843,52.6943,52.4213,52.5473,230213.4647
2005-12-13 09:50:00,100.12,100.28,100.09,100.23,145812.8078817734,52.5631,52.6471,52.5473,52.6208,145812.8079
2005-12-13 09:55:00,100.26,100.32,99.97,100.02,179857.69020251778,52.6366,52.6681,52.4843,52.5106,179857.6902
2005-12-13 10:00:00,100.01,100.19,99.97,100.16,109140.6677613574,52.5053,52.5998,52.4843,52.5841,109140.6678
2005-12-13 10:05:00,100.15,100.35,100.12,100.17,108593.32238642585,52.5788,52.6838,52.5631,52.5893,108593.3224
2005-12-13 10:10:00,100.17,100.18,100.06,100.17,95238.09523809524,52.5893,52.5946,52.5316,52.5893,95238.0952
2005-12-13 10:15:00,100.18,100.44,100.18,100.42,97099.06951286262,52.5946,52.7311,52.5946,52.7206,97099.0695
2005-12-13 10:20:00,100.43,100.44,100.22,100.32,90968.80131362892,52.7258,52.7311,52.6156,52.6681,90968.8013
2005-12-13 10:25:00,100.3,100.39,100.16,100.36,89764.64148877942,52.6576,52.7048,52.5841,52.6891,89764.6415
2005-12-13 10:30:00,100.32,100.4,100.3,100.34,56048.16639299398,52.6681,52.7101,52.6576,52.6786,56048.1664
2005-12-13 10:35:00,100.35,100.39,100.26,100.29,101806.23973727424,52.6838,52.7048,52.6366,52.6523,101806.2397
2005-12-13 10:40:00,100.29,100.35,100.08,100.19,173070.6075533662,52.6523,52.6838,52.5421,52.5998,173070.6076
2005-12-13 10:45:00,100.19,100.3,100.16,100.28,88451.01258894363,52.5998,52.6576,52.5841,52.6471,88451.0126
2005-12-13 10:50:00,100.28,100.44,100.21,100.41,74329.50191570881,52.6471,52.7311,52.6103,52.7153,74329.5019
2005-12-13 10:55:00,100.41,100.62,100.39,100.61,174165.29830322936,52.7153,52.8256,52.7048,52.8203,174165.2983
2005-12-13 11:00:00,100.69,100.71,99.94,100.49,307060.7553366174,52.8623,52.8728,52.4686,52.7573,307060.7553
2005-12-13 11:05:00,100.49,100.62,100.4,100.5,96989.6004378763,52.7573,52.8256,52.7101,52.7626,96989.6004
2005-12-13 11:10:00,100.49,100.53,99.94,100.51,94471.81171319104,52.7573,52.7783,52.4686,52.7678,94471.8117
2005-12-13 11:15:00,100.51,100.6,100.46,100.58,81882.86808976464,52.7678,52.8151,52.7416,52.8046,81882.8681
2005-12-13 11:20:00,100.6,100.66,100.03,100.63,78708.26491516148,52.8151,52.8466,52.5158,52.8308,78708.2649
2005-12-13 11:25:00,100.63,100.75,100.51,100.7,108921.72961138478,52.8308,52.8938,52.7678,52.8676,108921.7296
2005-12-13 11:30:00,100.67,100.76,100.63,100.75,67542.4192665572,52.8518,52.8991,52.8308,52.8938,67542.4193
2005-12-13 11:35:00,100.75,100.85,100.72,100.81,71811.71319102353,52.8938,52.9463,52.8781,52.9253,71811.7132
2005-12-13 11:40:00,100.82,101.16,100.75,101.15,102900.9304871374,52.9306,53.1091,52.8938,53.1038,102900.9305
2005-12-13 11:45:00,101.17,101.48,101.14,101.4,193869.73180076628,53.1143,53.2771,53.0986,53.2351,193869.7318
2005-12-13 11:50:00,101.34,101.38,101.17,101.24,125670.4980842912,53.2036,53.2246,53.1143,53.1511,125670.4981
2005-12-13 11:55:00,101.27,101.34,101.06,101.18,114285.71428571428,53.1668,53.2036,53.0566,53.1196,114285.7143
2005-12-13 12:00:00,101.17,101.26,101.08,101.12,117679.2556102901,53.1143,53.1616,53.0671,53.0881,117679.2556
2005-12-13 12:05:00,101.08,101.09,100.8,100.97,136179.52928297757,53.0671,53.0723,52.9201,53.0093,136179.5293
2005-12-13 12:10:00,100.99,101.1,100.87,101.01,80459.77011494253,53.0198,53.0776,52.9568,53.0303,80459.7701
2005-12-13 12:15:00,101.01,101.03,100.87,100.99,76190.4761904762,53.0303,53.0408,52.9568,53.0198,76190.4762
2005-12-13 12:20:00,100.97,101.0,100.81,100.83,64586.75424192666,53.0093,53.0251,52.9253,52.9358,64586.7542
2005-12-13 12:25:00,100.85,100.88,100.71,100.81,86480.56923918994,52.9463,52.9621,52.8728,52.9253,86480.5692
2005-12-13 12:30:00,100.83,100.94,100.79,100.84,46414.88779419814,52.9358,52.9936,52.9148,52.9411,46414.8878
2005-12-13 12:35:00,100.84,100.94,100.8,100.89,44772.8516694034,52.9411,52.9936,52.9201,52.9673,44772.8517
2005-12-13 12:40:00,100.89,101.03,100.89,100.99,46962.23316912972,52.9673,53.0408,52.9673,53.0198,46962.2332
2005-12-13 12:45:00,100.96,100.97,100.9,100.92,49370.552818828684,53.0041,53.0093,52.9726,52.9831,49370.5528
2005-12-13 12:50:00,100.91,100.97,100.89,100.91,33497.53694581281,52.9778,53.0093,52.9673,52.9778,33497.5369
2005-12-13 12:55:00,100.92,100.93,100.77,100.84,54187.1921182266,52.9831,52.9883,52.9043,52.9411,54187.1921
2005-12-13 13:00:00,100.82,100.9,100.78,100.88,44006.56814449918,52.9306,52.9726,52.9096,52.9621,44006.5681
2005-12-13 13:05:00,100.89,101.01,100.88,100.99,61959.49644225506,52.9673,53.0303,52.9621,53.0198,61959.4964
2005-12-13 13:10:00,100.99,101.16,100.99,101.1,58237.54789272031,53.0198,53.1091,53.0198,53.0776,58237.5479
2005-12-13 13:15:00,101.1,101.17,100.97,101.14,68527.64094143405,53.0776,53.1143,53.0093,53.0986,68527.6409
2005-12-13 13:20:00,101.14,101.15,100.97,101.04,30870.279146141216,53.0986,53.1038,53.0093,53.0461,30870.2791
2005-12-13 13:25:00,101.06,101.12,101.03,101.08,57471.2643678161,53.0566,53.0881,53.0408,53.0671,57471.2644
2005-12-13 13:30:00,101.05,101.12,101.01,101.09,43787.62999452655,53.0513,53.0881,53.0303,53.0723,43787.63
2005-12-13 13:35:00,101.1,101.12,101.0,101.12,44444.444444444445,53.0776,53.0881,53.0251,53.0881,44444.4444
2005-12-13 13:40:00,101.12,101.17,101.09,101.13,56376.57361795293,53.0881,53.1143,53.0723,53.0933,56376.5736
2005-12-13 13:45:00,101.13,101.19,101.09,101.19,68418.17186644774,53.0933,53.1248,53.0723,53.1248,68418.1719
2005-12-13 13:50:00,101.15,101.31,101.15,101.21,74220.0328407225,53.1038,53.1878,53.1038,53.1353,74220.0328
2005-12-13 13:55:00,101.22,101.3,101.17,101.3,38314.17624521073,53.1406,53.1826,53.1143,53.1826,38314.1762
2005-12-13 14:00:00,101.3,101.31,101.21,101.25,56595.51176792556,53.1826,53.1878,53.1353,53.1563,56595.5118
2005-12-13 14:05:00,101.28,101.37,101.25,101.3,73563.2183908046,53.1721,53.2193,53.1563,53.1826,73563.2184
2005-12-13 14:10:00,101.31,101.38,100.97,101.34,88560.48166392994,53.1878,53.2246,53.0093,53.2036,88560.4817
2005-12-13 14:15:00,101.34,101.39,101.12,101.38,97646.4148877942,53.2036,53.2298,53.0881,53.2246,97646.4149
2005-12-13 14:20:00,101.38,101.58,101.26,101.4,153694.58128078817,53.2246,53.3296,53.1616,53.2351,153694.5813
2005-12-13 14:25:00,101.34,101.41,100.95,101.03,90530.92501368363,53.2036,53.2403,52.9988,53.0408,90530.925
2005-12-13 14:30:00,101.07,101.15,100.82,100.86,102025.17788724686,53.0618,53.1038,52.9306,52.9516,102025.1779
2005-12-13 14:35:00,100.85,100.85,100.59,100.78,125232.62178434592,52.9463,52.9463,52.8098,52.9096,125232.6218
2005-12-13 14:40:00,100.82,101.23,100.81,101.17,143513.95730706077,52.9306,53.1458,52.9253,53.1143,143513.9573
2005-12-13 14:45:00,101.19,101.19,100.96,101.05,71264.36781609195,53.1248,53.1248,53.0041,53.0513,71264.3678
2005-12-13 14:50:00,101.02,101.35,101.01,101.33,67980.29556650246,53.0356,53.2088,53.0303,53.1983,67980.2956
2005-12-13 14:55:00,101.34,101.35,101.11,101.21,69731.80076628353,53.2036,53.2088,53.0828,53.1353,69731.8008
2005-12-13 15:00:00,101.19,101.27,101.06,101.1,67761.35741652983,53.1248,53.1668,53.0566,53.0776,67761.3574
2005-12-13 15:05:00,101.09,101.09,100.69,100.77,112424.74001094692,53.0723,53.0723,52.8623,52.9043,112424.74
2005-12-13 15:10:00,100.76,100.9,100.62,100.62,105747.12643678162,52.8991,52.9726,52.8256,52.8256,105747.1264
2005-12-13 15:15:00,100.67,100.71,100.2,100.32,204816.639299398,52.8518,52.8728,52.6051,52.6681,204816.6393
2005-12-13 15:20:00,100.3,100.39,99.71,99.97,211165.84564860427,52.6576,52.7048,52.3478,52.4843,211165.8456
2005-12-13 15:25:00,99.97,100.09,99.75,99.8,188724.6852764094,52.4843,52.5473,52.3688,52.3951,188724.6853
2005-12-13 15:30:00,99.81,99.87,99.39,99.53,239627.80514504653,52.4003,52.4318,52.1798,52.2533,239627.8051
2005-12-13 15:35:00,99.56,99.9,99.5,99.62,136070.06020799125,52.2691,52.4476,52.2376,52.3006,136070.0602
2005-12-13 15:40:00,99.61,99.75,99.53,99.55,172304.32402846197,52.2953,52.3688,52.2533,52.2638,172304.324
2005-12-13 15:45:00,99.59,99.84,99.59,99.66,233716.47509578543,52.2848,52.4161,52.2848,52.3216,233716.4751
2005-12-13 15:50:00,99.64,99.67,99.28,99.37,166611.9321291735,52.3111,52.3268,52.1221,52.1693,166611.9321
2005-12-13 15:55:00,99.37,99.61,99.34,99.57,190038.3141762452,52.1693,52.2953,52.1536,52.2743,190038.3142
2005-12-14 09:30:00,99.11,99.11,98.43,98.43,205145.04652435688,52.0328,52.0328,51.6758,51.6758,205145.0465
2005-12-14 09:35:00,98.43,98.87,98.34,98.75,231527.0935960592,51.6758,51.9068,51.6286,51.8438,231527.0936
2005-12-14 09:40:00,98.86,99.52,98.75,99.33,224630.5418719212,51.9016,52.2481,51.8438,52.1483,224630.5419
2005-12-14 09:45:00,99.31,99.75,99.3,99.63,183798.5769020252,52.1378,52.3688,52.1326,52.3058,183798.5769
2005-12-14 09:50:00,99.67,99.67,99.53,99.59,138368.9107827039,52.3268,52.3268,52.2533,52.2848,138368.9108
2005-12-14 09:55:00,99.58,99.66,99.38,99.41,148002.18938149975,52.2796,52.3216,52.1746,52.1903,148002.1894
2005-12-14 10:00:00,99.44,99.65,99.44,99.54,105199.78106185004,52.2061,52.3163,52.2061,52.2586,105199.7811
2005-12-14 10:05:00,99.54,99.58,99.34,99.58,83305.96606458676,52.2586,52.2796,52.1536,52.2796,83305.9661
2005-12-14 10:10:00,99.57,99.73,99.43,99.51,114285.71428571428,52.2743,52.3583,52.2008,52.2428,114285.7143
2005-12-14 10:15:00,99.53,99.71,99.48,99.53,88669.95073891626,52.2533,52.3478,52.2271,52.2533,88669.9507
2005-12-14 10:20:00,99.53,99.67,99.52,99.55,88232.07443897099,52.2533,52.3268,52.2481,52.2638,88232.0744
2005-12-14 10:25:00,99.54,99.65,99.53,99.56,59879.58401751505,52.2586,52.3163,52.2533,52.2691,59879.584
2005-12-14 10:30:00,99.54,99.69,99.03,99.22,343404.4882320745,52.2586,52.3373,51.9908,52.0906,343404.4882
2005-12-14 10:35:00,99.24,99.32,98.9,99.05,220251.7788724685,52.1011,52.1431,51.9226,52.0013,220251.7789
2005-12-14 10:40:00,99.02,99.15,98.89,99.11,180186.09742747675,51.9856,52.0538,51.9173,52.0328,180186.0974
2005-12-14 10:45:00,99.1,99.21,99.01,99.05,86042.69293924466,52.0276,52.0853,51.9803,52.0013,86042.6929
2005-12-14 10:50:00,99.03,99.37,99.03,99.33,118773.94636015326,51.9908,52.1693,51.9908,52.1483,118773.9464
2005-12-14 10:55:00,99.33,99.52,99.31,99.44,177339.90147783252,52.1483,52.2481,52.1378,52.2061,177339.9015
2005-12-14 11:00:00,99.44,99.46,99.26,99.33,103886.15216201424,52.2061,52.2166,52.1116,52.1483,103886.1522
2005-12-14 11:05:00,99.32,99.32,98.98,99.0,73563.2183908046,52.1431,52.1431,51.9646,51.9751,73563.2184
2005-12-14 11:10:00,98.99,99.19,98.94,99.05,75095.78544061304,51.9698,52.0748,51.9436,52.0013,75095.7854
2005-12-14 11:15:00,99.05,99.11,98.94,98.94,66557.19759168035,52.0013,52.0328,51.9436,51.9436,66557.1976
2005-12-14 11:20:00,98.97,99.01,98.58,98.83,149206.3492063492,51.9593,51.9803,51.7546,51.8858,149206.3492
2005-12-14 11:25:00,98.83,99.16,98.83,99.16,80569.23918992885,51.8858,52.0591,51.8858,52.0591,80569.2392
2005-12-14 11:30:00,99.15,99.25,98.97,99.04,79693.48659003832,52.0538,52.1063,51.9593,51.9961,79693.4866
2005-12-14 11:35:00,99.02,99.13,98.97,99.11,51012.58894362343,51.9856,52.0433,51.9593,52.0328,51012.5889
2005-12-14 11:40:00,99.11,99.53,99.1,99.53,89874.11056376575,52.0328,52.2533,52.0276,52.2533,89874.1106
2005-12-14 11:45:00,99.53,99.97,99.49,99.82,180076.62835249043,52.2533,52.4843,52.2323,52.4056,180076.6284
2005-12-14 11:50:00,99.74,99.9,99.63,99.79,77832.51231527094,52.3636,52.4476,52.3058,52.3898,77832.5123
2005-12-14 11:55:00,99.79,99.87,99.7,99.72,65024.63054187192,52.3898,52.4318,52.3426,52.3531,65024.6305
2005-12-14 12:00:00,99.71,99.75,99.36,99.43,91844.55391351944,52.3478,52.3688,52.1641,52.2008,91844.5539
2005-12-14 12:05:00,99.48,99.57,99.4,99.53,51669.403393541324,52.2271,52.2743,52.1851,52.2533,51669.4034
2005-12-14 12:10:00,99.5,99.51,99.35,99.43,37219.485495347566,52.2376,52.2428,52.1588,52.2008,37219.4855
2005-12-14 12:15:00,99.39,99.55,99.38,99.39,50574.71264367816,52.1798,52.2638,52.1746,52.1798,50574.7126
2005-12-14 12:20:00,99.37,99.49,99.37,99.49,18390.80459770115,52.1693,52.2323,52.1693,52.2323,18390.8046
2005-12-14 12:25:00,99.53,99.53,99.39,99.39,46195.94964422551,52.2533,52.2533,52.1798,52.1798,46195.9496
2005-12-14 12:30:00,99.38,99.54,99.31,99.48,32183.90804597701,52.1746,52.2586,52.1378,52.2271,32183.908
2005-12-14 12:35:00,99.48,99.89,99.43,99.68,110125.88943623428,52.2271,52.4423,52.2008,52.3321,110125.8894
2005-12-14 12:40:00,99.64,99.77,99.61,99.76,40722.49589490969,52.3111,52.3793,52.2953,52.3741,40722.4959
2005-12-14 12:45:00,99.81,99.98,99.73,99.84,41160.37219485496,52.4003,52.4896,52.3583,52.4161,41160.3722
2005-12-14 12:50:00,99.85,99.9,99.69,99.77,28243.021346469624,52.4213,52.4476,52.3373,52.3793,28243.0213
2005-12-14 12:55:00,99.79,99.96,99.74,99.96,31855.500821018064,52.3898,52.4791,52.3636,52.4791,31855.5008
2005-12-14 13:00:00,99.95,100.11,99.95,100.05,93267.65188834154,52.4738,52.5578,52.4738,52.5263,93267.6519
2005-12-14 13:05:00,100.05,100.45,99.97,100.38,105637.6573617953,52.5263,52.7363,52.4843,52.6996,105637.6574
2005-12-14 13:10:00,100.39,100.45,100.16,100.26,64148.8779419814,52.7048,52.7363,52.5841,52.6366,64148.8779
2005-12-14 13:15:00,100.29,100.36,100.14,100.17,37110.01642036125,52.6523,52.6891,52.5736,52.5893,37110.0164
2005-12-14 13:20:00,100.2,100.38,100.17,100.3,46852.76409414341,52.6051,52.6996,52.5893,52.6576,46852.7641
2005-12-14 13:25:00,100.31,100.38,100.27,100.27,28571.42857142857,52.6628,52.6996,52.6418,52.6418,28571.4286
2005-12-14 13:30:00,100.28,100.39,100.17,100.17,60864.8056923919,52.6471,52.7048,52.5893,52.5893,60864.8057
2005-12-14 13:35:00,100.18,100.28,100.13,100.27,39627.80514504653,52.5946,52.6471,52.5683,52.6418,39627.8051
2005-12-14 13:40:00,100.26,100.43,100.21,100.28,66447.72851669404,52.6366,52.7258,52.6103,52.6471,66447.7285
2005-12-14 13:45:00,100.34,100.42,100.29,100.34,38970.99069512863,52.6786,52.7206,52.6523,52.6786,38970.9907
2005-12-14 13:50:00,100.33,100.53,100.3,100.48,89107.82703886152,52.6733,52.7783,52.6576,52.7521,89107.827
2005-12-14 13:55:00,100.49,100.49,100.22,100.27,53639.84674329502,52.7573,52.7573,52.6156,52.6418,53639.8467
2005-12-14 14:00:00,100.26,100.38,100.17,100.21,51340.99616858238,52.6366,52.6996,52.5893,52.6103,51340.9962
2005-12-14 14:05:00,100.26,100.38,100.17,100.17,53530.37766830871,52.6366,52.6996,52.5893,52.5893,53530.3777
2005-12-14 14:10:00,100.17,100.23,100.06,100.06,42255.06294471812,52.5893,52.6208,52.5316,52.5316,42255.0629
2005-12-14 14:15:00,100.08,100.23,100.03,100.23,37657.36179529283,52.5421,52.6208,52.5158,52.6208,37657.3618
2005-12-14 14:20:00,100.22,100.25,100.1,100.2,23426.382047071704,52.6156,52.6313,52.5526,52.6051,23426.382
2005-12-14 14:25:00,100.2,100.24,100.1,100.12,37328.95457033388,52.6051,52.6261,52.5526,52.5631,37328.9546
2005-12-14 14:30:00,100.07,100.07,99.85,99.93,72687.46579091407,52.5368,52.5368,52.4213,52.4633,72687.4658
2005-12-14 14:35:00,99.96,100.22,99.96,100.17,51997.81061850028,52.4791,52.6156,52.4791,52.5893,51997.8106
2005-12-14 14:40:00,100.15,100.24,99.89,100.02,44772.8516694034,52.5788,52.6261,52.4423,52.5106,44772.8517
2005-12-14 14:45:00,100.02,100.04,99.66,99.7,47071.70224411604,52.5106,52.5211,52.3216,52.3426,47071.7022
2005-12-14 14:50:00,99.7,99.85,99.66,99.77,33935.41324575808,52.3426,52.4213,52.3216,52.3793,33935.4132
2005-12-14 14:55:00,99.78,99.99,99.78,99.91,28133.552271483302,52.3846,52.4948,52.3846,52.4528,28133.5523
2005-12-14 15:00:00,99.9,100.05,99.88,99.97,52326.21784345923,52.4476,52.5263,52.4371,52.4843,52326.2178
2005-12-14 15:05:00,99.96,100.15,99.96,99.97,46305.41871921183,52.4791,52.5788,52.4791,52.4843,46305.4187
2005-12-14 15:10:00,100.03,100.06,99.85,99.93,36672.14012041599,52.5158,52.5316,52.4213,52.4633,36672.1401
2005-12-14 15:15:00,100.0,100.18,99.95,100.11,52873.56321839081,52.5001,52.5946,52.4738,52.5578,52873.5632
2005-12-14 15:20:00,100.12,100.14,99.98,100.05,56267.10454296661,52.5631,52.5736,52.4896,52.5263,56267.1045
2005-12-14 15:25:00,100.1,100.21,100.06,100.15,42255.06294471812,52.5526,52.6103,52.5316,52.5788,42255.0629
2005-12-14 15:30:00,100.16,100.18,100.09,100.17,40065.6814449918,52.5841,52.5946,52.5473,52.5893,40065.6814
2005-12-14 15:35:00,100.18,100.4,100.17,100.35,74767.37821565408,52.5946,52.7101,52.5893,52.6838,74767.3782
2005-12-14 15:40:00,100.34,100.35,100.18,100.2,58565.95511767926,52.6786,52.6838,52.5946,52.6051,58565.9551
2005-12-14 15:45:00,100.21,100.34,100.17,100.3,63820.47071702244,52.6103,52.6786,52.5893,52.6576,63820.4707
2005-12-14 15:50:00,100.31,100.35,100.19,100.23,67432.95019157088,52.6628,52.6838,52.5998,52.6208,67432.9502
2005-12-14 15:55:00,100.21,100.25,100.16,100.17,75643.13081554462,52.6103,52.6313,52.5841,52.5893,75643.1308
2005-12-15 09:30:00,99.57,99.75,99.32,99.43,142419.2665571976,52.2743,52.3688,52.1431,52.2008,142419.2666
2005-12-15 09:35:00,99.5,99.53,99.35,99.51,75643.13081554462,52.2376,52.2533,52.1588,52.2428,75643.1308
2005-12-15 09:40:00,99.48,99.8,99.45,99.72,73125.34209085934,52.2271,52.3951,52.2113,52.3531,73125.3421
2005-12-15 09:45:00,99.75,99.83,99.6,99.75,62725.77996715928,52.3688,52.4108,52.2901,52.3688,62725.78
2005-12-15 09:50:00,99.78,99.79,99.52,99.57,78708.26491516148,52.3846,52.3898,52.2481,52.2743,78708.2649
2005-12-15 09:55:00,99.58,99.71,99.44,99.44,86480.56923918994,52.2796,52.3478,52.2061,52.2061,86480.5692
2005-12-15 10:00:00,99.43,99.5,99.16,99.29,142200.32840722497,52.2008,52.2376,52.0591,52.1273,142200.3284
2005-12-15 10:05:00,99.24,99.33,98.79,98.88,159058.5659551177,52.1011,52.1483,51.8648,51.9121,159058.566
2005-12-15 10:10:00,98.84,98.85,98.43,98.56,123481.11658456486,51.8911,51.8963,51.6758,51.7441,123481.1166
2005-12-15 10:15:00,98.57,98.98,98.56,98.86,124137.93103448275,51.7493,51.9646,51.7441,51.9016,124137.931
2005-12-15 10:20:00,98.85,99.21,98.83,99.04,74438.97099069513,51.8963,52.0853,51.8858,51.9961,74438.971
2005-12-15 10:25:00,99.04,99.25,98.97,99.11,59660.64586754242,51.9961,52.1063,51.9593,52.0328,59660.6459
2005-12-15 10:30:00,99.11,100.02,99.11,99.28,373946.3601532568,52.0328,52.5106,52.0328,52.1221,373946.3602
2005-12-15 10:35:00,99.28,99.48,98.99,99.32,158292.28243021347,52.1221,52.2271,51.9698,52.1431,158292.2824
2005-12-15 10:40:00,99.32,99.35,98.73,98.8,165298.30322933773,52.1431,52.1588,51.8333,51.8701,165298.3032
2005-12-15 10:45:00,98.81,99.09,98.75,99.01,88888.88888888889,51.8753,52.0223,51.8438,51.9803,88888.8889
2005-12-15 10:50:00,99.0,99.17,98.86,98.89,102134.64696223318,51.9751,52.0643,51.9016,51.9173,102134.647
2005-12-15 10:55:00,98.9,99.18,98.88,98.89,64586.75424192666,51.9226,52.0696,51.9121,51.9173,64586.7542
2005-12-15 11:00:00,98.95,99.31,98.9,99.12,57909.14066776136,51.9488,52.1378,51.9226,52.0381,57909.1407
2005-12-15 11:05:00,99.17,99.43,99.13,99.35,87137.38368910782,52.0643,52.2008,52.0433,52.1588,87137.3837
2005-12-15 11:10:00,99.37,99.62,99.25,99.25,117898.19376026271,52.1693,52.3006,52.1063,52.1063,117898.1938
2005-12-15 11:15:00,99.24,99.57,99.19,99.44,76628.35249042146,52.1011,52.2743,52.0748,52.2061,76628.3525
2005-12-15 11:20:00,99.44,99.44,99.21,99.22,56048.16639299398,52.2061,52.2061,52.0853,52.0906,56048.1664
2005-12-15 11:25:00,99.25,99.35,98.96,99.01,48713.73836891079,52.1063,52.1588,51.9541,51.9803,48713.7384
2005-12-15 11:30:00,99.01,99.2,98.96,99.05,57361.795292829775,51.9803,52.0801,51.9541,52.0013,57361.7953
2005-12-15 11:35:00,99.08,99.18,98.87,98.88,58018.60974274768,52.0171,52.0696,51.9068,51.9121,58018.6097
2005-12-15 11:40:00,98.88,99.06,98.86,98.89,63601.53256704981,51.9121,52.0066,51.9016,51.9173,63601.5326
2005-12-15 11:45:00,98.89,98.9,98.7,98.73,67432.95019157088,51.9173,51.9226,51.8176,51.8333,67432.9502
2005-12-15 11:50:00,98.73,98.98,98.7,98.91,52654.62506841817,51.8333,51.9646,51.8176,51.9278,52654.6251
2005-12-15 11:55:00,98.91,99.06,98.87,99.0,39627.80514504653,51.9278,52.0066,51.9068,51.9751,39627.8051
2005-12-15 12:00:00,99.02,99.02,98.8,99.0,46086.48056923919,51.9856,51.9856,51.8701,51.9751,46086.4806
2005-12-15 12:05:00,99.01,99.01,98.84,98.97,52216.748768472906,51.9803,51.9803,51.8911,51.9593,52216.7488
2005-12-15 12:10:00,98.97,99.02,98.86,98.93,53858.78489326766,51.9593,51.9856,51.9016,51.9383,53858.7849
2005-12-15 12:15:00,98.94,99.01,98.9,98.99,61302.681992337166,51.9436,51.9803,51.9226,51.9698,61302.682
2005-12-15 12:20:00,99.0,99.07,98.96,98.96,36781.6091954023,51.9751,52.0118,51.9541,51.9541,36781.6092
2005-12-15 12:25:00,98.97,98.98,98.85,98.94,35139.57307060756,51.9593,51.9646,51.8963,51.9436,35139.5731
2005-12-15 12:30:00,98.93,98.95,98.56,98.59,70607.55336617406,51.9383,51.9488,51.7441,51.7598,70607.5534
2005-12-15 12:35:00,98.6,98.75,98.58,98.72,63054.18719211823,51.7651,51.8438,51.7546,51.8281,63054.1872
2005-12-15 12:40:00,98.71,98.89,98.69,98.72,57909.14066776136,51.8228,51.9173,51.8123,51.8281,57909.1407
2005-12-15 12:45:00,98.72,98.81,98.7,98.81,23426.382047071704,51.8281,51.8753,51.8176,51.8753,23426.382
2005-12-15 12:50:00,98.81,98.81,98.62,98.66,51340.99616858238,51.8753,51.8753,51.7756,51.7966,51340.9962
2005-12-15 12:55:00,98.66,98.69,98.52,98.53,77832.51231527094,51.7966,51.8123,51.7231,51.7283,77832.5123
2005-12-15 13:00:00,98.58,98.6,98.37,98.39,79365.07936507936,51.7546,51.7651,51.6443,51.6548,79365.0794
2005-12-15 13:05:00,98.39,98.46,98.23,98.23,88779.41981390258,51.6548,51.6916,51.5708,51.5708,88779.4198
2005-12-15 13:10:00,98.22,98.23,97.86,98.05,175150.5199781062,51.5656,51.5708,51.3766,51.4763,175150.52
2005-12-15 13:15:00,98.0,98.03,97.87,97.95,120963.3278598796,51.4501,51.4658,51.3818,51.4238,120963.3279
2005-12-15 13:20:00,97.95,98.01,97.87,97.95,79365.07936507936,51.4238,51.4553,51.3818,51.4238,79365.0794
2005-12-15 13:25:00,97.95,97.98,97.75,97.76,79802.95566502464,51.4238,51.4396,51.3188,51.3241,79802.9557
2005-12-15 13:30:00,97.75,97.88,97.56,97.57,150082.10180623975,51.3188,51.3871,51.2191,51.2243,150082.1018
2005-12-15 13:35:00,97.57,97.85,97.41,97.85,103448.27586206896,51.2243,51.3713,51.1403,51.3713,103448.2759
2005-12-15 13:40:00,97.84,97.95,97.78,97.82,54515.59934318555,51.3661,51.4238,51.3346,51.3556,54515.5993
2005-12-15 13:45:00,97.81,97.88,97.65,97.68,40831.964969896006,51.3503,51.3871,51.2663,51.2821,40831.965
2005-12-15 13:50:00,97.69,97.9,97.65,97.68,50574.71264367816,51.2873,51.3976,51.2663,51.2821,50574.7126
2005-12-15 13:55:00,97.69,97.78,97.56,97.77,95894.90968801314,51.2873,51.3346,51.2191,51.3293,95894.9097
2005-12-15 14:00:00,97.79,97.8,97.58,97.61,48932.67651888342,51.3398,51.3451,51.2296,51.2453,48932.6765
2005-12-15 14:05:00,97.61,97.63,97.47,97.47,49261.08374384237,51.2453,51.2558,51.1718,51.1718,49261.0837
2005-12-15 14:10:00,97.47,97.5,97.2,97.24,105309.25013683634,51.1718,51.1876,51.0301,51.0511,105309.2501
2005-12-15 14:15:00,97.24,97.33,97.03,97.11,78708.26491516148,51.0511,51.0983,50.9408,50.9828,78708.2649
2005-12-15 14:20:00,97.11,97.15,96.92,97.02,125013.6836343733,50.9828,51.0038,50.8831,50.9356,125013.6836
2005-12-15 14:25:00,97.01,97.02,96.75,96.78,163656.26710454296,50.9303,50.9356,50.7938,50.8096,163656.2671
2005-12-15 14:30:00,96.77,96.83,96.65,96.8,144608.64805692394,50.8043,50.8358,50.7413,50.8201,144608.6481
2005-12-15 14:35:00,96.83,96.96,96.8,96.86,112862.61631089218,50.8358,50.9041,50.8201,50.8516,112862.6163
2005-12-15 14:40:00,96.87,97.06,96.83,97.04,74329.50191570881,50.8568,50.9566,50.8358,50.9461,74329.5019
2005-12-15 14:45:00,97.04,97.05,96.48,96.54,110125.88943623428,50.9461,50.9513,50.6521,50.6836,110125.8894
2005-12-15 14:50:00,96.54,96.54,96.21,96.4,176792.55610290094,50.6836,50.6836,50.5103,50.6101,176792.5561
2005-12-15 14:55:00,96.41,96.68,96.4,96.6,117350.84838533116,50.6153,50.7571,50.6101,50.7151,117350.8484
2005-12-15 15:00:00,96.6,96.76,96.44,96.76,190804.59770114944,50.7151,50.7991,50.6311,50.7991,190804.5977
2005-12-15 15:05:00,96.77,96.92,96.74,96.81,147235.90585659552,50.8043,50.8831,50.7886,50.8253,147235.9059
2005-12-15 15:10:00,96.82,97.06,96.73,96.94,129173.50848385332,50.8306,50.9566,50.7833,50.8936,129173.5085
2005-12-15 15:15:00,96.95,97.03,96.79,97.03,124137.93103448275,50.8988,50.9408,50.8148,50.9408,124137.931
2005-12-15 15:20:00,97.01,97.26,96.97,97.24,134099.61685823754,50.9303,51.0616,50.9093,51.0511,134099.6169
2005-12-15 15:25:00,97.32,97.32,97.12,97.21,93596.0591133005,51.0931,51.0931,50.9881,51.0353,93596.0591
2005-12-15 15:30:00,97.22,97.35,97.2,97.27,75095.78544061304,51.0406,51.1088,51.0301,51.0668,75095.7854
2005-12-15 15:35:00,97.3,97.31,97.18,97.27,66995.07389162562,51.0826,51.0878,51.0196,51.0668,66995.0739
2005-12-15 15:40:00,97.27,97.62,97.22,97.62,125561.02900930488,51.0668,51.2506,51.0406,51.2506,125561.029
2005-12-15 15:45:00,97.59,97.72,97.56,97.61,150191.57088122607,51.2348,51.3031,51.2191,51.2453,150191.5709
2005-12-15 15:50:00,97.61,97.62,97.42,97.54,100164.20361247948,51.2453,51.2506,51.1456,51.2086,100164.2036
2005-12-15 15:55:00,97.55,97.6,97.43,97.53,116912.97208538587,51.2138,51.2401,51.1508,51.2033,116912.9721
2005-12-16 09:30:00,48.76,48.76,48.23,48.48,924247.4001094692,25.599,25.599,25.3208,25.452,924247.4001
2005-12-16 09:35:00,48.5,48.73,48.43,48.46,194307.6081007116,25.4625,25.5833,25.4258,25.4415,194307.6081
2005-12-16 09:40:00,48.46,48.74,48.46,48.62,210837.43842364533,25.4415,25.5885,25.4415,25.5255,210837.4384
2005-12-16 09:45:00,48.63,48.68,48.42,48.42,173289.5457033388,25.5308,25.557,25.4205,25.4205,173289.5457
2005-12-16 09:50:00,48.42,48.44,48.05,48.05,225944.170771757,25.4205,25.431,25.2263,25.2263,225944.1708
2005-12-16 09:55:00,48.05,48.32,47.98,48.1,202517.7887246853,25.2263,25.368,25.1895,25.2525,202517.7887
2005-12-16 10:00:00,48.1,48.14,47.97,48.04,219376.026272578,25.2525,25.2735,25.1843,25.221,219376.0263
2005-12-16 10:05:00,48.05,48.23,48.01,48.12,147892.72030651342,25.2263,25.3208,25.2053,25.263,147892.7203
2005-12-16 10:10:00,48.12,48.33,48.02,48.03,200328.40722495897,25.263,25.3733,25.2105,25.2158,200328.4072
2005-12-16 10:15:00,48.02,48.23,48.0,48.19,186973.1800766284,25.2105,25.3208,25.2,25.2998,186973.1801
2005-12-16 10:20:00,48.19,48.19,48.1,48.16,83087.02791461413,25.2998,25.2998,25.2525,25.284,83087.0279
2005-12-16 10:25:00,48.16,48.16,48.07,48.11,86371.10016420361,25.284,25.284,25.2368,25.2578,86371.1002
2005-12-16 10:30:00,48.11,48.14,48.04,48.07,81882.86808976464,25.2578,25.2735,25.221,25.2368,81882.8681
2005-12-16 10:35:00,48.05,48.26,48.03,48.09,63273.12534209086,25.2263,25.3365,25.2158,25.2473,63273.1253
2005-12-16 10:40:00,48.09,48.23,48.05,48.19,169129.7208538588,25.2473,25.3208,25.2263,25.2998,169129.7209
2005-12-16 10:45:00,48.21,48.32,48.17,48.28,90530.92501368363,25.3103,25.368,25.2893,25.347,90530.925
2005-12-16 10:50:00,48.28,48.32,48.22,48.31,71483.3059660646,25.347,25.368,25.3155,25.3628,71483.306
2005-12-16 10:55:00,48.26,48.33,48.2,48.21,95457.03338806788,25.3365,25.3733,25.305,25.3103,95457.0334
2005-12-16 11:00:00,48.22,48.24,48.17,48.21,84729.06403940887,25.3155,25.326,25.2893,25.3103,84729.064
2005-12-16 11:05:00,48.19,48.21,48.15,48.21,75643.13081554462,25.2998,25.3103,25.2788,25.3103,75643.1308
2005-12-16 11:10:00,48.2,48.23,48.16,48.21,70498.08429118774,25.305,25.3208,25.284,25.3103,70498.0843
2005-12-16 11:15:00,48.22,48.24,48.2,48.24,114723.59058565956,25.3155,25.326,25.305,25.326,114723.5906
2005-12-16 11:20:00,48.25,48.25,48.2,48.21,51231.52709359606,25.3313,25.3313,25.305,25.3103,51231.5271
2005-12-16 11:25:00,48.21,48.21,48.19,48.2,72249.5894909688,25.3103,25.3103,25.2998,25.305,72249.5895
2005-12-16 11:30:00,48.2,48.21,48.07,48.1,156321.8390804598,25.305,25.3103,25.2368,25.2525,156321.8391
2005-12-16 11:35:00,48.1,48.11,48.0,48.0,150410.5090311987,25.2525,25.2578,25.2,25.2,150410.509
2005-12-16 11:40:00,48.05,48.08,47.86,47.92,315927.75041050906,25.2263,25.242,25.1265,25.158,315927.7504
2005-12-16 11:45:00,47.92,47.95,47.64,47.64,262616.310892173,25.158,25.1738,25.011,25.011,262616.3109
2005-12-16 11:50:00,47.64,47.84,47.57,47.79,296880.13136289,25.011,25.116,24.9743,25.0898,296880.1314
2005-12-16 11:55:00,47.78,47.94,47.77,47.91,263382.5944170772,25.0845,25.1685,25.0793,25.1528,263382.5944
2005-12-16 12:00:00,47.91,47.91,47.83,47.86,227257.7996715928,25.1528,25.1528,25.1108,25.1265,227257.7997
2005-12-16 12:05:00,47.87,47.91,47.82,47.91,221784.34592227696,25.1318,25.1528,25.1055,25.1528,221784.3459
2005-12-16 12:10:00,47.91,47.91,47.84,47.89,145593.86973180078,25.1528,25.1528,25.116,25.1423,145593.8697
2005-12-16 12:15:00,47.89,47.9,47.81,47.87,130268.19923371648,25.1423,25.1475,25.1003,25.1318,130268.1992
2005-12-16 12:20:00,47.88,47.89,47.78,47.82,227586.2068965517,25.137,25.1423,25.0845,25.1055,227586.2069
2005-12-16 12:25:00,47.82,47.83,47.68,47.76,117131.91023535852,25.1055,25.1108,25.032,25.074,117131.9102
2005-12-16 12:30:00,47.77,47.79,47.7,47.78,116146.68856048166,25.0793,25.0898,25.0425,25.0845,116146.6886
2005-12-16 12:35:00,47.78,47.82,47.76,47.78,102572.52326217844,25.0845,25.1055,25.074,25.0845,102572.5233
2005-12-16 12:40:00,47.78,47.8,47.73,47.73,50355.77449370553,25.0845,25.095,25.0583,25.0583,50355.7745
2005-12-16 12:45:00,47.74,47.8,47.73,47.75,50903.11986863711,25.0635,25.095,25.0583,25.0688,50903.1199
2005-12-16 12:50:00,47.76,47.76,47.65,47.69,105637.6573617953,25.074,25.074,25.0163,25.0373,105637.6574
2005-12-16 12:55:00,47.68,47.7,47.65,47.68,42036.12479474548,25.032,25.0425,25.0163,25.032,42036.1248
2005-12-16 13:00:00,47.68,47.77,47.67,47.75,96770.66228790367,25.032,25.0793,25.0268,25.0688,96770.6623
2005-12-16 13:05:00,47.76,47.79,47.7,47.79,66557.19759168035,25.074,25.0898,25.0425,25.0898,66557.1976
2005-12-16 13:10:00,47.79,47.83,47.76,47.82,89545.7033388068,25.0898,25.1108,25.074,25.1055,89545.7033
2005-12-16 13:15:00,47.81,47.83,47.75,47.78,93596.0591133005,25.1003,25.1108,25.0688,25.0845,93596.0591
2005-12-16 13:20:00,47.78,47.78,47.69,47.74,101696.7706622879,25.0845,25.0845,25.0373,25.0635,101696.7707
2005-12-16 13:25:00,47.73,47.78,47.73,47.78,27038.861521620143,25.0583,25.0845,25.0583,25.0845,27038.8615
2005-12-16 13:30:00,47.77,47.82,47.77,47.81,47947.45484400657,25.0793,25.1055,25.0793,25.1003,47947.4548
2005-12-16 13:35:00,47.8,47.83,47.77,47.83,50246.30541871922,25.095,25.1108,25.0793,25.1108,50246.3054
2005-12-16 13:40:00,47.82,47.83,47.8,47.83,36453.20197044335,25.1055,25.1108,25.095,25.1108,36453.202
2005-12-16 13:45:00,47.82,47.89,47.81,47.87,45867.54241926656,25.1055,25.1423,25.1003,25.1318,45867.5424
2005-12-16 13:50:00,47.87,47.88,47.83,47.85,46086.48056923919,25.1318,25.137,25.1108,25.1213,46086.4806
2005-12-16 13:55:00,47.85,47.89,47.83,47.84,62397.37274220033,25.1213,25.1423,25.1108,25.116,62397.3727
2005-12-16 14:00:00,47.84,47.87,47.81,47.84,58018.60974274768,25.116,25.1318,25.1003,25.116,58018.6097
2005-12-16 14:05:00,47.85,47.88,47.81,47.84,84181.71866447729,25.1213,25.137,25.1003,25.116,84181.7187
2005-12-16 14:10:00,47.84,47.89,47.83,47.87,44553.91351943076,25.116,25.1423,25.1108,25.1318,44553.9135
2005-12-16 14:15:00,47.87,47.89,47.82,47.85,53420.90859332239,25.1318,25.1423,25.1055,25.1213,53420.9086
2005-12-16 14:20:00,47.84,47.84,47.78,47.78,68746.57909140667,25.116,25.116,25.0845,25.0845,68746.5791
2005-12-16 14:25:00,47.79,47.81,47.77,47.8,60317.46031746032,25.0898,25.1003,25.0793,25.095,60317.4603
2005-12-16 14:30:00,47.81,47.83,47.75,47.82,64148.8779419814,25.1003,25.1108,25.0688,25.1055,64148.8779
2005-12-16 14:35:00,47.81,47.82,47.76,47.78,53092.50136836344,25.1003,25.1055,25.074,25.0845,53092.5014
2005-12-16 14:40:00,47.79,47.81,47.77,47.78,48275.86206896552,25.0898,25.1003,25.0793,25.0845,48275.8621
2005-12-16 14:45:00,47.78,47.8,47.75,47.79,74001.09469074987,25.0845,25.095,25.0688,25.0898,74001.0947
2005-12-16 14:50:00,47.79,47.79,47.73,47.75,75862.06896551725,25.0898,25.0898,25.0583,25.0688,75862.069
2005-12-16 14:55:00,47.74,47.76,47.7,47.7,91406.67761357415,25.0635,25.074,25.0425,25.0425,91406.6776
2005-12-16 15:00:00,47.69,47.73,47.61,47.67,199452.6546250684,25.0373,25.0583,24.9953,25.0268,199452.6546
2005-12-16 15:05:00,47.66,47.68,47.57,47.64,111220.58018609745,25.0215,25.032,24.9743,25.011,111220.5802
2005-12-16 15:10:00,47.63,47.71,47.63,47.68,55062.944718117134,25.0058,25.0478,25.0058,25.032,55062.9447
2005-12-16 15:15:00,47.68,47.7,47.67,47.68,99397.92008757526,25.032,25.0425,25.0268,25.032,99397.9201
2005-12-16 15:20:00,47.68,47.73,47.68,47.71,91187.73946360154,25.032,25.0583,25.032,25.0478,91187.7395
2005-12-16 15:25:00,47.71,47.75,47.69,47.74,93486.5900383142,25.0478,25.0688,25.0373,25.0635,93486.59
2005-12-16 15:30:00,47.74,47.8,47.71,47.73,145703.3388067871,25.0635,25.095,25.0478,25.0583,145703.3388
2005-12-16 15:35:00,47.74,47.77,47.71,47.74,146031.74603174604,25.0635,25.0793,25.0478,25.0635,146031.746
2005-12-16 15:40:00,47.74,47.78,47.72,47.76,228461.95949644223,25.0635,25.0845,25.053,25.074,228461.9595
2005-12-16 15:45:00,47.77,47.82,47.72,47.77,193431.85550082105,25.0793,25.1055,25.053,25.0793,193431.8555
2005-12-16 15:50:00,47.77,47.85,47.73,47.81,252545.15599343184,25.0793,25.1213,25.0583,25.1003,252545.156
2005-12-16 15:55:00,47.8,47.85,47.76,47.78,440503.5577449371,25.095,25.1213,25.074,25.0845,440503.5577
2005-12-19 09:30:00,48.13,48.31,47.96,48.21,411932.1291735085,25.2683,25.3628,25.179,25.3103,411932.1292
2005-12-19 09:35:00,48.2,48.23,47.73,48.14,251559.93431855505,25.305,25.3208,25.0583,25.2735,251559.9343
2005-12-19 09:40:00,48.14,48.32,48.1,48.15,157416.52983032295,25.2735,25.368,25.2525,25.2788,157416.5298
2005-12-19 09:45:00,48.16,48.23,48.1,48.1,183579.63875205256,25.284,25.3208,25.2525,25.2525,183579.6388
2005-12-19 09:50:00,48.14,48.16,48.04,48.1,165517.24137931035,25.2735,25.284,25.221,25.2525,165517.2414
2005-12-19 09:55:00,48.1,48.27,48.1,48.2,182484.9480021894,25.2525,25.3418,25.2525,25.305,182484.948
2005-12-19 10:00:00,48.22,48.53,48.16,48.46,265134.09961685824,25.3155,25.4783,25.284,25.4415,265134.0996
2005-12-19 10:05:00,48.46,48.55,48.37,48.55,182266.00985221675,25.4415,25.4888,25.3943,25.4888,182266.0099
2005-12-19 10:10:00,48.55,48.58,48.4,48.46,232731.25342090864,25.4888,25.5045,25.41,25.4415,232731.2534
2005-12-19 10:15:00,48.45,48.62,48.42,48.62,231198.68637110016,25.4363,25.5255,25.4205,25.5255,231198.6864
2005-12-19 10:20:00,48.62,48.63,48.34,48.39,182594.4170771757,25.5255,25.5308,25.3785,25.4048,182594.4171
2005-12-19 10:25:00,48.37,48.51,48.28,48.34,153913.51943076082,25.3943,25.4678,25.347,25.3785,153913.5194
2005-12-19 10:30:00,48.35,48.4,48.12,48.2,149972.63273125343,25.3838,25.41,25.263,25.305,149972.6327
2005-12-19 10:35:00,48.19,48.3,48.14,48.16,155008.21018062398,25.2998,25.3575,25.2735,25.284,155008.2102
2005-12-19 10:40:00,48.16,48.17,47.83,47.83,201860.9742747674,25.284,25.2893,25.1108,25.1108,201860.9743
2005-12-19 10:45:00,47.82,47.86,47.62,47.79,181828.1335522715,25.1055,25.1265,25.0005,25.0898,181828.1336
2005-12-19 10:50:00,47.82,47.86,47.66,47.77,149972.63273125343,25.1055,25.1265,25.0215,25.0793,149972.6327
2005-12-19 10:55:00,47.78,47.85,47.72,47.82,86261.6310892173,25.0845,25.1213,25.053,25.1055,86261.6311
2005-12-19 11:00:00,47.82,47.92,47.77,47.92,136398.4674329502,25.1055,25.158,25.0793,25.158,136398.4674
2005-12-19 11:05:00,47.91,48.02,47.83,47.91,119321.29173508484,25.1528,25.2105,25.1108,25.1528,119321.2917
2005-12-19 11:10:00,47.93,47.95,47.75,47.78,137602.62725779967,25.1633,25.1738,25.0688,25.0845,137602.6273
2005-12-19 11:15:00,47.81,47.93,47.78,47.88,105199.78106185004,25.1003,25.1633,25.0845,25.137,105199.7811
2005-12-19 11:20:00,47.87,47.87,47.8,47.83,85057.47126436782,25.1318,25.1318,25.095,25.1108,85057.4713
2005-12-19 11:25:00,47.83,47.83,47.59,47.73,135632.183908046,25.1108,25.1108,24.9848,25.0583,135632.1839
2005-12-19 11:30:00,47.73,47.88,47.72,47.75,102572.52326217844,25.0583,25.137,25.053,25.0688,102572.5233
2005-12-19 11:35:00,47.73,47.73,47.62,47.64,103776.68308702792,25.0583,25.0583,25.0005,25.011,103776.6831
2005-12-19 11:40:00,47.63,47.75,47.6,47.62,105090.31198686371,25.0058,25.0688,24.99,25.0005,105090.312
2005-12-19 11:45:00,47.63,47.73,47.62,47.72,101696.7706622879,25.0058,25.0583,25.0005,25.053,101696.7707
2005-12-19 11:50:00,47.7,47.77,47.65,47.68,96551.72413793104,25.0425,25.0793,25.0163,25.032,96551.7241
2005-12-19 11:55:00,47.68,47.68,47.63,47.67,74548.44006568145,25.032,25.032,25.0058,25.0268,74548.4401
2005-12-19 12:00:00,47.64,47.71,47.62,47.7,86699.50738916257,25.011,25.0478,25.0005,25.0425,86699.5074
2005-12-19 12:05:00,47.71,47.86,47.68,47.79,91735.08483853312,25.0478,25.1265,25.032,25.0898,91735.0848
2005-12-19 12:10:00,47.81,47.86,47.73,47.78,73891.62561576355,25.1003,25.1265,25.0583,25.0845,73891.6256
2005-12-19 12:15:00,47.79,47.79,47.66,47.68,64915.161466885605,25.0898,25.0898,25.0215,25.032,64915.1615
2005-12-19 12:20:00,47.67,47.81,47.64,47.78,81226.05363984675,25.0268,25.1003,25.011,25.0845,81226.0536
2005-12-19 12:25:00,47.79,47.81,47.73,47.77,54953.47564313082,25.0898,25.1003,25.0583,25.0793,54953.4756
2005-12-19 12:30:00,47.76,47.77,47.65,47.67,61302.681992337166,25.074,25.0793,25.0163,25.0268,61302.682
2005-12-19 12:35:00,47.65,47.72,47.64,47.65,91516.14668856048,25.0163,25.053,25.011,25.0163,91516.1467
2005-12-19 12:40:00,47.64,47.71,47.6,47.62,88341.54351395731,25.011,25.0478,24.99,25.0005,88341.5435
2005-12-19 12:45:00,47.63,47.64,47.54,47.59,100711.54898741106,25.0058,25.011,24.9585,24.9848,100711.549
2005-12-19 12:50:00,47.58,47.61,47.52,47.56,70717.02244116037,24.9795,24.9953,24.948,24.969,70717.0224
2005-12-19 12:55:00,47.53,47.57,47.5,47.57,117022.4411603722,24.9533,24.9743,24.9375,24.9743,117022.4412
2005-12-19 13:00:00,47.53,47.57,47.46,47.48,131910.2353585112,24.9533,24.9743,24.9165,24.927,131910.2354
2005-12-19 13:05:00,47.47,47.48,47.24,47.25,156869.18445539137,24.9218,24.927,24.801,24.8063,156869.1845
2005-12-19 13:10:00,47.26,47.43,47.17,47.35,135522.71483305967,24.8115,24.9008,24.7643,24.8588,135522.7148
2005-12-19 13:15:00,47.35,47.4,47.18,47.27,154679.80295566504,24.8588,24.885,24.7695,24.8168,154679.803
2005-12-19 13:20:00,47.26,47.26,47.18,47.21,91187.73946360154,24.8115,24.8115,24.7695,24.7853,91187.7395
2005-12-19 13:25:00,47.2,47.29,47.19,47.26,66776.13574165298,24.78,24.8273,24.7748,24.8115,66776.1357
2005-12-19 13:30:00,47.27,47.31,47.18,47.26,66557.19759168035,24.8168,24.8378,24.7695,24.8115,66557.1976
2005-12-19 13:35:00,47.27,47.37,47.23,47.24,89107.82703886152,24.8168,24.8693,24.7958,24.801,89107.827
2005-12-19 13:40:00,47.24,47.25,47.14,47.16,135960.59113300493,24.801,24.8063,24.7485,24.759,135960.5911
2005-12-19 13:45:00,47.16,47.19,47.08,47.15,63601.53256704981,24.759,24.7748,24.717,24.7538,63601.5326
2005-12-19 13:50:00,47.15,47.2,47.12,47.14,92282.4302134647,24.7538,24.78,24.738,24.7485,92282.4302
2005-12-19 13:55:00,47.14,47.26,47.08,47.13,88122.60536398468,24.7485,24.8115,24.717,24.7433,88122.6054
2005-12-19 14:00:00,47.13,47.24,47.1,47.14,77394.63601532567,24.7433,24.801,24.7275,24.7485,77394.636
2005-12-19 14:05:00,47.12,47.18,47.09,47.15,50355.77449370553,24.738,24.7695,24.7223,24.7538,50355.7745
2005-12-19 14:10:00,47.16,47.23,47.14,47.15,47071.70224411604,24.759,24.7958,24.7485,24.7538,47071.7022
2005-12-19 14:15:00,47.15,47.16,47.03,47.04,86261.6310892173,24.7538,24.759,24.6908,24.696,86261.6311
2005-12-19 14:20:00,47.03,47.17,46.97,47.15,75862.06896551725,24.6908,24.7643,24.6593,24.7538,75862.069
2005-12-19 14:25:00,47.16,47.16,47.09,47.15,56486.04269293925,24.759,24.759,24.7223,24.7538,56486.0427
2005-12-19 14:30:00,47.14,47.18,47.11,47.15,79036.67214012041,24.7485,24.7695,24.7328,24.7538,79036.6721
2005-12-19 14:35:00,47.16,47.33,47.13,47.3,68856.048166393,24.759,24.8483,24.7433,24.8325,68856.0482
2005-12-19 14:40:00,47.3,47.41,47.26,47.36,57690.202517788726,24.8325,24.8903,24.8115,24.864,57690.2025
2005-12-19 14:45:00,47.37,47.41,47.3,47.33,70717.02244116037,24.8693,24.8903,24.8325,24.8483,70717.0224
2005-12-19 14:50:00,47.32,47.46,47.32,47.37,76737.82156540778,24.843,24.9165,24.843,24.8693,76737.8216
2005-12-19 14:55:00,47.36,47.37,47.3,47.33,40722.49589490969,24.864,24.8693,24.8325,24.8483,40722.4959
2005-12-19 15:00:00,47.33,47.45,47.32,47.35,90093.04871373838,24.8483,24.9113,24.843,24.8588,90093.0487
2005-12-19 15:05:00,47.34,47.47,47.34,47.44,83962.78051450466,24.8535,24.9218,24.8535,24.906,83962.7805
2005-12-19 15:10:00,47.42,47.45,47.32,47.41,95019.1570881226,24.8955,24.9113,24.843,24.8903,95019.1571
2005-12-19 15:15:00,47.41,47.53,47.41,47.48,80459.77011494253,24.8903,24.9533,24.8903,24.927,80459.7701
2005-12-19 15:20:00,47.48,47.64,47.48,47.58,176792.55610290094,24.927,25.011,24.927,24.9795,176792.5561
2005-12-19 15:25:00,47.58,47.59,47.46,47.46,63601.53256704981,24.9795,24.9848,24.9165,24.9165,63601.5326
2005-12-19 15:30:00,47.46,47.46,47.33,47.33,79474.54844006569,24.9165,24.9165,24.8483,24.8483,79474.5484
2005-12-19 15:35:00,47.32,47.42,47.31,47.31,59551.17679255611,24.843,24.8955,24.8378,24.8378,59551.1768
2005-12-19 15:40:00,47.31,47.35,47.23,47.32,106403.9408866995,24.8378,24.8588,24.7958,24.843,106403.9409
2005-12-19 15:45:00,47.33,47.4,47.29,47.39,95019.1570881226,24.8483,24.885,24.8273,24.8798,95019.1571
2005-12-19 15:50:00,47.39,47.41,47.14,47.25,144718.11713191023,24.8798,24.8903,24.7485,24.8063,144718.1171
2005-12-19 15:55:00,47.23,47.33,47.18,47.33,141762.4521072797,24.7958,24.8483,24.7695,24.8483,141762.4521
2005-12-20 09:30:00,47.27,47.5,47.13,47.46,266447.72851669404,24.8168,24.9375,24.7433,24.9165,266447.7285
2005-12-20 09:35:00,47.45,47.87,47.42,47.78,225834.70169677067,24.9113,25.1318,24.8955,25.0845,225834.7017
2005-12-20 09:40:00,47.78,47.81,47.43,47.58,235358.5112205802,25.0845,25.1003,24.9008,24.9795,235358.5112
2005-12-20 09:45:00,47.58,47.67,47.32,47.58,243021.3464696224,24.9795,25.0268,24.843,24.9795,243021.3465
2005-12-20 09:50:00,47.58,47.62,47.32,47.5,239956.2123700055,24.9795,25.0005,24.843,24.9375,239956.2124
2005-12-20 09:55:00,47.5,47.59,47.29,47.58,186863.71100164205,24.9375,24.9848,24.8273,24.9795,186863.711
2005-12-20 10:00:00,47.57,47.57,47.41,47.51,160591.13300492612,24.9743,24.9743,24.8903,24.9428,160591.133
2005-12-20 10:05:00,47.51,47.52,47.3,47.4,184674.3295019157,24.9428,24.948,24.8325,24.885,184674.3295
2005-12-20 10:10:00,47.41,47.45,47.29,47.37,181609.19540229885,24.8903,24.9113,24.8273,24.8693,181609.1954
2005-12-20 10:15:00,47.36,47.4,47.23,47.33,277285.1669403394,24.864,24.885,24.7958,24.8483,277285.1669
2005-12-20 10:20:00,47.32,47.39,47.05,47.09,173836.8910782704,24.843,24.8798,24.7013,24.7223,173836.8911
2005-12-20 10:25:00,47.09,47.31,46.89,47.26,198357.96387520529,24.7223,24.8378,24.6173,24.8115,198357.9639
2005-12-20 10:30:00,47.21,47.31,47.0,47.11,181937.60262725785,24.7853,24.8378,24.675,24.7328,181937.6026
2005-12-20 10:35:00,47.09,47.18,47.03,47.17,139682.53968253967,24.7223,24.7695,24.6908,24.7643,139682.5397
2005-12-20 10:40:00,47.16,47.16,47.01,47.05,99616.8582375479,24.759,24.759,24.6803,24.7013,99616.8582
2005-12-20 10:45:00,47.07,47.12,46.97,47.01,196387.5205254516,24.7118,24.738,24.6593,24.6803,196387.5205
2005-12-20 10:50:00,47.01,47.06,46.94,46.99,193650.79365079367,24.6803,24.7065,24.6435,24.6698,193650.7937
2005-12-20 10:55:00,46.99,47.23,46.98,47.08,206787.0826491516,24.6698,24.7958,24.6645,24.717,206787.0826
2005-12-20 11:00:00,47.07,47.14,47.02,47.06,90311.986863711,24.7118,24.7485,24.6855,24.7065,90311.9869
2005-12-20 11:05:00,47.06,47.09,46.93,47.05,163656.26710454296,24.7065,24.7223,24.6383,24.7013,163656.2671
2005-12-20 11:10:00,47.05,47.14,46.88,46.97,190366.72140120412,24.7013,24.7485,24.612,24.6593,190366.7214
2005-12-20 11:15:00,46.97,46.98,46.84,46.88,142419.2665571976,24.6593,24.6645,24.591,24.612,142419.2666
2005-12-20 11:20:00,46.88,46.94,46.8,46.9,189600.43787629995,24.612,24.6435,24.57,24.6225,189600.4379
2005-12-20 11:25:00,46.9,47.03,46.9,47.03,93705.5281882868,24.6225,24.6908,24.6225,24.6908,93705.5282
2005-12-20 11:30:00,47.03,47.06,46.92,46.98,132457.5807334428,24.6908,24.7065,24.633,24.6645,132457.5807
2005-12-20 11:35:00,46.98,47.05,46.93,46.95,86699.50738916257,24.6645,24.7013,24.6383,24.6488,86699.5074
2005-12-20 11:40:00,46.94,46.99,46.83,46.88,80788.17733990148,24.6435,24.6698,24.5858,24.612,80788.1773
2005-12-20 11:45:00,46.87,46.98,46.86,46.87,90859.3322386426,24.6068,24.6645,24.6015,24.6068,90859.3322
2005-12-20 11:50:00,46.87,46.9,46.82,46.86,106185.00273672688,24.6068,24.6225,24.5805,24.6015,106185.0027
2005-12-20 11:55:00,46.85,46.85,46.78,46.8,107279.69348659004,24.5963,24.5963,24.5595,24.57,107279.6935
2005-12-20 12:00:00,46.81,46.9,46.81,46.85,92939.2446633826,24.5753,24.6225,24.5753,24.5963,92939.2447
2005-12-20 12:05:00,46.84,46.92,46.71,46.84,124466.33825944172,24.591,24.633,24.5228,24.591,124466.3383
2005-12-20 12:10:00,46.82,46.88,46.75,46.84,153913.51943076082,24.5805,24.612,24.5438,24.591,153913.5194
2005-12-20 12:15:00,46.84,46.94,46.83,46.92,92720.30651340996,24.591,24.6435,24.5858,24.633,92720.3065
2005-12-20 12:20:00,46.94,47.04,46.92,46.99,138149.97263273125,24.6435,24.696,24.633,24.6698,138149.9726
2005-12-20 12:25:00,46.99,47.15,46.96,47.04,116365.62671045432,24.6698,24.7538,24.654,24.696,116365.6267
2005-12-20 12:30:00,47.07,47.1,46.98,47.0,63492.06349206349,24.7118,24.7275,24.6645,24.675,63492.0635
2005-12-20 12:35:00,47.02,47.1,47.0,47.03,97974.82211275316,24.6855,24.7275,24.675,24.6908,97974.8221
2005-12-20 12:40:00,47.03,47.15,47.01,47.08,100383.14176245211,24.6908,24.7538,24.6803,24.717,100383.1418
2005-12-20 12:45:00,47.08,47.14,46.94,46.96,80897.6464148878,24.717,24.7485,24.6435,24.654,80897.6464
2005-12-20 12:50:00,46.95,47.04,46.94,47.01,115161.46688560482,24.6488,24.696,24.6435,24.6803,115161.4669
2005-12-20 12:55:00,47.0,47.05,46.88,47.04,88232.07443897099,24.675,24.7013,24.612,24.696,88232.0744
2005-12-20 13:00:00,47.0,47.05,46.93,47.01,98960.04378763,24.675,24.7013,24.6383,24.6803,98960.0438
2005-12-20 13:05:00,47.02,47.12,47.01,47.01,68637.11001642037,24.6855,24.738,24.6803,24.6803,68637.11
2005-12-20 13:10:00,47.03,47.07,46.91,46.92,70060.20799124248,24.6908,24.7118,24.6278,24.633,70060.208
2005-12-20 13:15:00,46.95,46.95,46.88,46.91,74001.09469074987,24.6488,24.6488,24.612,24.6278,74001.0947
2005-12-20 13:20:00,46.91,46.91,46.78,46.84,78051.45046524357,24.6278,24.6278,24.5595,24.591,78051.4505
2005-12-20 13:25:00,46.85,46.89,46.8,46.89,73672.68746579092,24.5963,24.6173,24.57,24.6173,73672.6875
2005-12-20 13:30:00,46.88,46.94,46.85,46.94,66776.13574165298,24.612,24.6435,24.5963,24.6435,66776.1357
2005-12-20 13:35:00,46.95,46.98,46.82,46.83,61521.6201423098,24.6488,24.6645,24.5805,24.5858,61521.6201
2005-12-20 13:40:00,46.83,46.86,46.78,46.83,102353.5851122058,24.5858,24.6015,24.5595,24.5858,102353.5851
2005-12-20 13:45:00,46.83,46.96,46.8,46.95,82868.0897646415,24.5858,24.654,24.57,24.6488,82868.0898
2005-12-20 13:50:00,46.95,46.97,46.89,46.94,79802.95566502464,24.6488,24.6593,24.6173,24.6435,79802.9557
2005-12-20 13:55:00,46.94,46.99,46.85,46.99,99288.45101258896,24.6435,24.6698,24.5963,24.6698,99288.451
2005-12-20 14:00:00,46.98,46.99,46.85,46.87,159824.8494800219,24.6645,24.6698,24.5963,24.6068,159824.8495
2005-12-20 14:05:00,46.86,46.92,46.82,46.9,88341.54351395731,24.6015,24.633,24.5805,24.6225,88341.5435
2005-12-20 14:10:00,46.89,46.9,46.83,46.86,73125.34209085934,24.6173,24.6225,24.5858,24.6015,73125.3421
2005-12-20 14:15:00,46.88,46.88,46.82,46.83,103776.68308702792,24.612,24.612,24.5805,24.5858,103776.6831
2005-12-20 14:20:00,46.84,46.98,46.82,46.92,119649.6989600438,24.591,24.6645,24.5805,24.633,119649.699
2005-12-20 14:25:00,46.92,46.92,46.73,46.73,121839.08045977012,24.633,24.633,24.5333,24.5333,121839.0805
2005-12-20 14:30:00,46.73,46.81,46.71,46.74,104761.90476190476,24.5333,24.5753,24.5228,24.5385,104761.9048
2005-12-20 14:35:00,46.73,46.81,46.69,46.8,86261.6310892173,24.5333,24.5753,24.5123,24.57,86261.6311
2005-12-20 14:40:00,46.8,46.82,46.73,46.77,86808.97646414889,24.57,24.5805,24.5333,24.5543,86808.9765
2005-12-20 14:45:00,46.77,46.88,46.76,46.85,116694.03393541324,24.5543,24.612,24.549,24.5963,116694.0339
2005-12-20 14:50:00,46.84,46.85,46.8,46.82,130158.73015873016,24.591,24.5963,24.57,24.5805,130158.7302
2005-12-20 14:55:00,46.83,46.9,46.81,46.88,55281.88286808976,24.5858,24.6225,24.5753,24.612,55281.8829
2005-12-20 15:00:00,46.87,46.87,46.81,46.83,54406.13026819924,24.6068,24.6068,24.5753,24.5858,54406.1303
2005-12-20 15:05:00,46.83,46.83,46.73,46.74,127640.94143404489,24.5858,24.5858,24.5333,24.5385,127640.9414
2005-12-20 15:10:00,46.74,46.77,46.72,46.75,125779.96715927753,24.5385,24.5543,24.528,24.5438,125779.9672
2005-12-20 15:15:00,46.76,46.77,46.7,46.73,111986.86371100164,24.549,24.5543,24.5175,24.5333,111986.8637
2005-12-20 15:20:00,46.73,46.81,46.7,46.8,75862.06896551725,24.5333,24.5753,24.5175,24.57,75862.069
2005-12-20 15:25:00,46.8,46.82,46.72,46.73,193322.3864258347,24.57,24.5805,24.528,24.5333,193322.3864
2005-12-20 15:30:00,46.74,46.76,46.63,46.67,150738.91625615765,24.5385,24.549,24.4808,24.5018,150738.9163
2005-12-20 15:35:00,46.67,46.79,46.64,46.7,149972.63273125343,24.5018,24.5648,24.486,24.5175,149972.6327
2005-12-20 15:40:00,46.69,46.8,46.67,46.78,131143.95183360702,24.5123,24.57,24.5018,24.5595,131143.9518
2005-12-20 15:45:00,46.78,46.81,46.68,46.77,176135.74165298304,24.5595,24.5753,24.507,24.5543,176135.7417
2005-12-20 15:50:00,46.77,46.82,46.74,46.8,251231.5270935961,24.5543,24.5805,24.5385,24.57,251231.5271
2005-12-20 15:55:00,46.8,46.85,46.73,46.79,310563.76573617954,24.57,24.5963,24.5333,24.5648,310563.7657
2005-12-21 09:30:00,47.09,47.22,47.03,47.17,212370.00547345376,24.7223,24.7905,24.6908,24.7643,212370.0055
2005-12-21 09:35:00,47.17,47.28,47.14,47.2,144718.11713191023,24.7643,24.822,24.7485,24.78,144718.1171
2005-12-21 09:40:00,47.2,47.29,47.2,47.23,138478.37985769022,24.78,24.8273,24.78,24.7958,138478.3799
2005-12-21 09:45:00,47.23,47.36,47.23,47.33,156759.71538040505,24.7958,24.864,24.7958,24.8483,156759.7154
2005-12-21 09:50:00,47.35,47.62,47.32,47.49,238970.99069512865,24.8588,25.0005,24.843,24.9323,238970.9907
2005-12-21 09:55:00,47.5,47.63,47.43,47.46,181828.1335522715,24.9375,25.0058,24.9008,24.9165,181828.1336
2005-12-21 10:00:00,47.46,47.58,47.46,47.58,120197.04433497538,24.9165,24.9795,24.9165,24.9795,120197.0443
2005-12-21 10:05:00,47.58,47.62,47.5,47.53,105418.71921182268,24.9795,25.0005,24.9375,24.9533,105418.7192
2005-12-21 10:10:00,47.53,47.6,47.51,47.58,99945.26546250684,24.9533,24.99,24.9428,24.9795,99945.2655
2005-12-21 10:15:00,47.6,47.79,47.58,47.78,260098.52216748768,24.99,25.0898,24.9795,25.0845,260098.5222
2005-12-21 10:20:00,47.79,47.89,47.73,47.84,166502.4630541872,25.0898,25.1423,25.0583,25.116,166502.4631
2005-12-21 10:25:00,47.84,47.9,47.69,47.71,116365.62671045432,25.116,25.1475,25.0373,25.0478,116365.6267
2005-12-21 10:30:00,47.7,48.17,47.61,48.02,682977.5588396278,25.0425,25.2893,24.9953,25.2105,682977.5588
2005-12-21 10:35:00,48.01,48.19,47.92,48.19,293596.0591133005,25.2053,25.2998,25.158,25.2998,293596.0591
2005-12-21 10:40:00,48.19,48.23,48.03,48.15,215873.0158730159,25.2998,25.3208,25.2158,25.2788,215873.0159
2005-12-21 10:45:00,48.15,48.31,48.14,48.14,170662.28790366722,25.2788,25.3628,25.2735,25.2735,170662.2879
2005-12-21 10:50:00,48.14,48.32,48.1,48.13,190914.06677613576,25.2735,25.368,25.2525,25.2683,190914.0668
2005-12-21 10:55:00,48.13,48.16,47.89,47.93,193541.3245758073,25.2683,25.284,25.1423,25.1633,193541.3246
2005-12-21 11:00:00,47.95,47.96,47.82,47.86,238095.2380952381,25.1738,25.179,25.1055,25.1265,238095.2381
2005-12-21 11:05:00,47.82,47.91,47.77,47.78,147126.4367816092,25.1055,25.1528,25.0793,25.0845,147126.4368
2005-12-21 11:10:00,47.83,47.87,47.78,47.81,117788.7246852764,25.1108,25.1318,25.0845,25.1003,117788.7247
2005-12-21 11:15:00,47.81,47.87,47.78,47.82,118445.53913519433,25.1003,25.1318,25.0845,25.1055,118445.5391
2005-12-21 11:20:00,47.82,47.97,47.79,47.9,102134.64696223318,25.1055,25.1843,25.0898,25.1475,102134.647
2005-12-21 11:25:00,47.93,48.03,47.92,48.01,104542.96661193212,25.1633,25.2158,25.158,25.2053,104542.9666
2005-12-21 11:30:00,48.02,48.1,47.91,47.96,84948.0021893815,25.2105,25.2525,25.1528,25.179,84948.0022
2005-12-21 11:35:00,47.97,48.03,47.95,47.98,59113.30049261084,25.1843,25.2158,25.1738,25.1895,59113.3005
2005-12-21 11:40:00,47.97,47.99,47.89,47.95,55391.351943076086,25.1843,25.1948,25.1423,25.1738,55391.3519
2005-12-21 11:45:00,47.94,48.02,47.93,47.95,66119.32129173509,25.1685,25.2105,25.1633,25.1738,66119.3213
2005-12-21 11:50:00,47.95,47.98,47.89,47.91,77175.69786535304,25.1738,25.1895,25.1423,25.1528,77175.6979
2005-12-21 11:55:00,47.9,48.05,47.9,47.95,61850.02736726875,25.1475,25.2263,25.1475,25.1738,61850.0274
2005-12-21 12:00:00,47.96,48.05,47.95,48.04,56704.98084291188,25.179,25.2263,25.1738,25.221,56704.9808
2005-12-21 12:05:00,48.0,48.03,47.98,48.02,30213.46469622332,25.2,25.2158,25.1895,25.2105,30213.4647
2005-12-21 12:10:00,48.02,48.1,48.0,48.01,61302.681992337166,25.2105,25.2525,25.2,25.2053,61302.682
2005-12-21 12:15:00,48.03,48.14,48.03,48.14,46195.94964422551,25.2158,25.2735,25.2158,25.2735,46195.9496
2005-12-21 12:20:00,48.13,48.19,48.09,48.1,82868.0897646415,25.2683,25.2998,25.2473,25.2525,82868.0898
2005-12-21 12:25:00,48.1,48.13,48.02,48.02,89217.29611384784,25.2525,25.2683,25.2105,25.2105,89217.2961
2005-12-21 12:30:00,48.05,48.1,48.0,48.08,51778.87246852765,25.2263,25.2525,25.2,25.242,51778.8725
2005-12-21 12:35:00,48.07,48.23,48.07,48.21,106185.00273672688,25.2368,25.3208,25.2368,25.3103,106185.0027
2005-12-21 12:40:00,48.22,48.3,48.19,48.28,125232.62178434592,25.3155,25.3575,25.2998,25.347,125232.6218
2005-12-21 12:45:00,48.28,48.31,48.23,48.28,77504.10509031199,25.347,25.3628,25.3208,25.347,77504.1051
2005-12-21 12:50:00,48.28,48.29,48.15,48.16,95238.09523809524,25.347,25.3523,25.2788,25.284,95238.0952
2005-12-21 12:55:00,48.14,48.27,48.14,48.22,76518.88341543515,25.2735,25.3418,25.2735,25.3155,76518.8834
2005-12-21 13:00:00,48.21,48.28,48.2,48.26,53311.43951833608,25.3103,25.347,25.305,25.3365,53311.4395
2005-12-21 13:05:00,48.27,48.28,48.12,48.15,69403.39354132458,25.3418,25.347,25.263,25.2788,69403.3935
2005-12-21 13:10:00,48.12,48.14,48.0,48.02,85604.8166392994,25.263,25.2735,25.2,25.2105,85604.8166
2005-12-21 13:15:00,48.04,48.1,48.02,48.02,66666.66666666667,25.221,25.2525,25.2105,25.2105,66666.6667
2005-12-21 13:20:00,48.02,48.02,47.94,48.0,76737.82156540778,25.2105,25.2105,25.1685,25.2,76737.8216
2005-12-21 13:25:00,47.99,48.0,47.87,47.87,51888.34154351396,25.1948,25.2,25.1318,25.1318,51888.3415
2005-12-21 13:30:00,47.87,47.92,47.68,47.74,128078.81773399016,25.1318,25.158,25.032,25.0635,128078.8177
2005-12-21 13:35:00,47.73,47.91,47.7,47.89,111877.39463601532,25.0583,25.1528,25.0425,25.1423,111877.3946
2005-12-21 13:40:00,47.89,47.93,47.88,47.91,54077.72304324029,25.1423,25.1633,25.137,25.1528,54077.723
2005-12-21 13:45:00,47.92,48.03,47.92,48.01,58675.42419266557,25.158,25.2158,25.158,25.2053,58675.4242
2005-12-21 13:50:00,48.0,48.0,47.91,47.95,64039.40886699508,25.2,25.2,25.1528,25.1738,64039.4089
2005-12-21 13:55:00,47.94,48.02,47.94,48.01,60536.39846743296,25.1685,25.2105,25.1685,25.2053,60536.3985
2005-12-21 14:00:00,48.0,48.04,47.97,47.98,77941.98139025725,25.2,25.221,25.1843,25.1895,77941.9814
2005-12-21 14:05:00,48.0,48.17,47.95,48.14,102900.9304871374,25.2,25.2893,25.1738,25.2735,102900.9305
2005-12-21 14:10:00,48.15,48.23,48.11,48.21,108045.97701149424,25.2788,25.3208,25.2578,25.3103,108045.977
2005-12-21 14:15:00,48.2,48.28,48.15,48.27,120853.85878489328,25.305,25.347,25.2788,25.3418,120853.8588
2005-12-21 14:20:00,48.27,48.33,48.22,48.26,130049.26108374384,25.3418,25.3733,25.3155,25.3365,130049.2611
2005-12-21 14:25:00,48.25,48.28,48.22,48.22,69622.33169129721,25.3313,25.347,25.3155,25.3155,69622.3317
2005-12-21 14:30:00,48.22,48.22,48.09,48.13,59551.17679255611,25.3155,25.3155,25.2473,25.2683,59551.1768
2005-12-21 14:35:00,48.12,48.24,48.12,48.22,41379.31034482759,25.263,25.326,25.263,25.3155,41379.3103
2005-12-21 14:40:00,48.23,48.27,48.17,48.22,108045.97701149424,25.3208,25.3418,25.2893,25.3155,108045.977
2005-12-21 14:45:00,48.24,48.25,48.18,48.23,153804.0503557745,25.326,25.3313,25.2945,25.3208,153804.0504
2005-12-21 14:50:00,48.24,48.24,48.14,48.21,77066.22879036673,25.326,25.326,25.2735,25.3103,77066.2288
2005-12-21 14:55:00,48.21,48.21,48.02,48.07,84619.59496442255,25.3103,25.3103,25.2105,25.2368,84619.595
2005-12-21 15:00:00,48.08,48.14,48.06,48.07,52545.15599343186,25.242,25.2735,25.2315,25.2368,52545.156
2005-12-21 15:05:00,48.06,48.14,48.03,48.1,89436.23426382047,25.2315,25.2735,25.2158,25.2525,89436.2343
2005-12-21 15:10:00,48.11,48.19,48.1,48.18,86152.16201423098,25.2578,25.2998,25.2525,25.2945,86152.162
2005-12-21 15:15:00,48.18,48.25,48.17,48.21,119978.10618500276,25.2945,25.3313,25.2893,25.3103,119978.1062
2005-12-21 15:20:00,48.21,48.25,48.2,48.21,119211.82266009852,25.3103,25.3313,25.305,25.3103,119211.8227
2005-12-21 15:25:00,48.2,48.21,48.12,48.13,148549.53475643133,25.305,25.3103,25.263,25.2683,148549.5348
2005-12-21 15:30:00,48.14,48.15,48.08,48.09,83634.3732895457,25.2735,25.2788,25.242,25.2473,83634.3733
2005-12-21 15:35:00,48.08,48.2,48.08,48.2,154351.39573070608,25.242,25.305,25.242,25.305,154351.3957
2005-12-21 15:40:00,48.19,48.32,48.17,48.31,200656.8144499179,25.2998,25.368,25.2893,25.3628,200656.8144
2005-12-21 15:45:00,48.31,48.42,48.26,48.4,247947.45484400657,25.3628,25.4205,25.3365,25.41,247947.4548
2005-12-21 15:50:00,48.37,48.42,48.3,48.35,146031.74603174604,25.3943,25.4205,25.3575,25.3838,146031.746
2005-12-21 15:55:00,48.35,48.39,48.28,48.34,172523.2621784346,25.3838,25.4048,25.347,25.3785,172523.2622
2005-12-22 09:30:00,48.43,48.71,48.43,48.69,334099.61685823754,25.4258,25.5728,25.4258,25.5623,334099.6169
2005-12-22 09:35:00,48.69,48.82,48.54,48.6,225177.8872468528,25.5623,25.6305,25.4835,25.515,225177.8872
2005-12-22 09:40:00,48.6,48.68,48.44,48.53,183251.2315270936,25.515,25.557,25.431,25.4783,183251.2315
2005-12-22 09:45:00,48.51,48.52,48.36,48.47,169458.12807881774,25.4678,25.473,25.389,25.4468,169458.1281
2005-12-22 09:50:00,48.47,48.57,48.47,48.48,158511.2205801861,25.4468,25.4993,25.4468,25.452,158511.2206
2005-12-22 09:55:00,48.48,48.67,48.48,48.56,140229.88505747126,25.452,25.5518,25.452,25.494,140229.8851
2005-12-22 10:00:00,48.57,48.63,48.47,48.53,111111.11111111112,25.4993,25.5308,25.4468,25.4783,111111.1111
2005-12-22 10:05:00,48.53,48.62,48.51,48.56,86918.4455391352,25.4783,25.5255,25.4678,25.494,86918.4455
2005-12-22 10:10:00,48.56,48.63,48.52,48.53,74220.0328407225,25.494,25.5308,25.473,25.4783,74220.0328
2005-12-22 10:15:00,48.53,48.58,48.51,48.56,117460.31746031748,25.4783,25.5045,25.4678,25.494,117460.3175
2005-12-22 10:20:00,48.56,48.63,48.51,48.6,118117.13191023536,25.494,25.5308,25.4678,25.515,118117.1319
2005-12-22 10:25:00,48.6,48.74,48.56,48.67,102900.9304871374,25.515,25.5885,25.494,25.5518,102900.9305
2005-12-22 10:30:00,48.66,48.66,48.42,48.52,152490.4214559387,25.5465,25.5465,25.4205,25.473,152490.4215
2005-12-22 10:35:00,48.49,48.52,48.28,48.29,129392.44663382597,25.4573,25.473,25.347,25.3523,129392.4466
2005-12-22 10:40:00,48.29,48.44,48.28,48.43,137602.62725779967,25.3523,25.431,25.347,25.4258,137602.6273
2005-12-22 10:45:00,48.45,48.53,48.4,48.45,97099.06951286262,25.4363,25.4783,25.41,25.4363,97099.0695
2005-12-22 10:50:00,48.45,48.54,48.42,48.52,105747.12643678162,25.4363,25.4835,25.4205,25.473,105747.1264
2005-12-22 10:55:00,48.51,48.57,48.46,48.49,84838.53311439519,25.4678,25.4993,25.4415,25.4573,84838.5331
2005-12-22 11:00:00,48.47,48.54,48.47,48.48,97755.88396278051,25.4468,25.4835,25.4468,25.452,97755.884
2005-12-22 11:05:00,48.48,48.53,48.46,48.47,72577.99671592776,25.452,25.4783,25.4415,25.4468,72577.9967
2005-12-22 11:10:00,48.46,48.53,48.42,48.45,122495.89490968802,25.4415,25.4783,25.4205,25.4363,122495.8949
2005-12-22 11:15:00,48.48,48.53,48.45,48.52,82430.21346469622,25.452,25.4783,25.4363,25.473,82430.2135
2005-12-22 11:20:00,48.53,48.55,48.49,48.54,52983.03229337712,25.4783,25.4888,25.4573,25.4835,52983.0323
2005-12-22 11:25:00,48.54,48.63,48.54,48.63,71264.36781609195,25.4835,25.5308,25.4835,25.5308,71264.3678
2005-12-22 11:30:00,48.63,48.69,48.56,48.56,107279.69348659004,25.5308,25.5623,25.494,25.494,107279.6935
2005-12-22 11:35:00,48.56,48.57,48.53,48.53,46633.82594417077,25.494,25.4993,25.4783,25.4783,46633.8259
2005-12-22 11:40:00,48.53,48.67,48.53,48.63,74110.56376573618,25.4783,25.5518,25.4783,25.5308,74110.5638
2005-12-22 11:45:00,48.63,48.82,48.63,48.68,154789.27203065134,25.5308,25.6305,25.5308,25.557,154789.272
2005-12-22 11:50:00,48.66,48.83,48.65,48.8,112315.2709359606,25.5465,25.6358,25.5413,25.62,112315.2709
2005-12-22 11:55:00,48.79,48.84,48.72,48.78,67761.35741652983,25.6148,25.641,25.578,25.6095,67761.3574
2005-12-22 12:00:00,48.77,48.77,48.66,48.66,60974.27476737822,25.6043,25.6043,25.5465,25.5465,60974.2748
2005-12-22 12:05:00,48.67,48.76,48.67,48.76,41707.71756978654,25.5518,25.599,25.5518,25.599,41707.7176
2005-12-22 12:10:00,48.73,48.77,48.69,48.72,110125.88943623428,25.5833,25.6043,25.5623,25.578,110125.8894
2005-12-22 12:15:00,48.7,48.78,48.7,48.75,69074.98631636563,25.5675,25.6095,25.5675,25.5938,69074.9863
2005-12-22 12:20:00,48.74,48.84,48.74,48.84,45320.19704433498,25.5885,25.641,25.5885,25.641,45320.197
2005-12-22 12:25:00,48.84,48.86,48.81,48.84,75643.13081554462,25.641,25.6515,25.6253,25.641,75643.1308
2005-12-22 12:30:00,48.84,48.84,48.77,48.8,24958.949096880133,25.641,25.641,25.6043,25.62,24958.9491
2005-12-22 12:35:00,48.8,48.8,48.74,48.77,45867.54241926656,25.62,25.62,25.5885,25.6043,45867.5424
2005-12-22 12:40:00,48.78,48.81,48.76,48.8,38533.114395183366,25.6095,25.6253,25.599,25.62,38533.1144
2005-12-22 12:45:00,48.8,48.85,48.79,48.81,93814.99726327312,25.62,25.6463,25.6148,25.6253,93814.9973
2005-12-22 12:50:00,48.8,48.85,48.77,48.81,34044.88232074439,25.62,25.6463,25.6043,25.6253,34044.8823
2005-12-22 12:55:00,48.8,48.82,48.76,48.81,86808.97646414889,25.62,25.6305,25.599,25.6253,86808.9765
2005-12-22 13:00:00,48.81,48.85,48.8,48.84,55062.944718117134,25.6253,25.6463,25.62,25.641,55062.9447
2005-12-22 13:05:00,48.84,49.03,48.83,48.99,155993.43185550082,25.641,25.7408,25.6358,25.7198,155993.4319
2005-12-22 13:10:00,48.99,49.09,48.97,49.05,222112.753147236,25.7198,25.7723,25.7093,25.7513,222112.7531
2005-12-22 13:15:00,49.05,49.05,48.95,48.97,108812.26053639848,25.7513,25.7513,25.6988,25.7093,108812.2605
2005-12-22 13:20:00,48.97,49.07,48.97,49.06,143951.83360700603,25.7093,25.7618,25.7093,25.7565,143951.8336
2005-12-22 13:25:00,49.05,49.1,49.04,49.05,127312.53420908592,25.7513,25.7775,25.746,25.7513,127312.5342
2005-12-22 13:30:00,49.05,49.15,49.01,49.11,146360.15325670497,25.7513,25.8038,25.7303,25.7828,146360.1533
2005-12-22 13:35:00,49.11,49.14,49.07,49.09,123590.5856595512,25.7828,25.7985,25.7618,25.7723,123590.5857
2005-12-22 13:40:00,49.1,49.15,48.96,49.05,136836.34373289548,25.7775,25.8038,25.704,25.7513,136836.3437
2005-12-22 13:45:00,49.05,49.1,48.78,48.82,139135.1943076081,25.7513,25.7775,25.6095,25.6305,139135.1943
2005-12-22 13:50:00,48.81,48.91,48.78,48.89,125342.09085933224,25.6253,25.6778,25.6095,25.6673,125342.0909
2005-12-22 13:55:00,48.89,48.95,48.84,48.93,115051.9978106185,25.6673,25.6988,25.641,25.6883,115051.9978
2005-12-22 14:00:00,48.93,48.95,48.86,48.95,68308.70279146142,25.6883,25.6988,25.6515,25.6988,68308.7028
2005-12-22 14:05:00,48.91,48.94,48.85,48.88,99945.26546250684,25.6778,25.6935,25.6463,25.662,99945.2655
2005-12-22 14:10:00,48.88,48.89,48.84,48.86,40941.43404488232,25.662,25.6673,25.641,25.6515,40941.434
2005-12-22 14:15:00,48.85,48.9,48.84,48.87,88998.35796387521,25.6463,25.6725,25.641,25.6568,88998.358
2005-12-22 14:20:00,48.89,48.91,48.84,48.86,40175.15051997811,25.6673,25.6778,25.641,25.6515,40175.1505
2005-12-22 14:25:00,48.84,48.86,48.84,48.85,36015.32567049809,25.641,25.6515,25.641,25.6463,36015.3257
2005-12-22 14:30:00,48.84,48.91,48.84,48.84,67980.29556650246,25.641,25.6778,25.641,25.641,67980.2956
2005-12-22 14:35:00,48.85,48.85,48.74,48.76,144280.24083196497,25.6463,25.6463,25.5885,25.599,144280.2408
2005-12-22 14:40:00,48.77,48.79,48.69,48.75,101368.36343732895,25.6043,25.6148,25.5623,25.5938,101368.3634
2005-12-22 14:45:00,48.76,48.8,48.67,48.73,87027.91461412152,25.599,25.62,25.5518,25.5833,87027.9146
2005-12-22 14:50:00,48.74,48.75,48.59,48.63,73563.2183908046,25.5885,25.5938,25.5098,25.5308,73563.2184
2005-12-22 14:55:00,48.63,48.74,48.61,48.65,113957.30706075534,25.5308,25.5885,25.5203,25.5413,113957.3071
2005-12-22 15:00:00,48.65,48.69,48.63,48.63,56595.51176792556,25.5413,25.5623,25.5308,25.5308,56595.5118
2005-12-22 15:05:00,48.63,48.63,48.57,48.61,65790.91406677614,25.5308,25.5308,25.4993,25.5203,65790.9141
2005-12-22 15:10:00,48.66,48.68,48.61,48.67,81226.05363984675,25.5465,25.557,25.5203,25.5518,81226.0536
2005-12-22 15:15:00,48.67,48.74,48.65,48.74,56267.10454296661,25.5518,25.5885,25.5413,25.5885,56267.1045
2005-12-22 15:20:00,48.74,48.77,48.71,48.72,146250.68418171868,25.5885,25.6043,25.5728,25.578,146250.6842
2005-12-22 15:25:00,48.72,48.74,48.67,48.69,69293.92446633826,25.578,25.5885,25.5518,25.5623,69293.9245
2005-12-22 15:30:00,48.69,48.75,48.66,48.74,98084.29118773948,25.5623,25.5938,25.5465,25.5885,98084.2912
2005-12-22 15:35:00,48.74,48.77,48.69,48.72,79036.67214012041,25.5885,25.6043,25.5623,25.578,79036.6721
2005-12-22 15:40:00,48.73,48.74,48.67,48.67,79474.54844006569,25.5833,25.5885,25.5518,25.5518,79474.5484
2005-12-22 15:45:00,48.67,48.68,48.62,48.62,77175.69786535304,25.5518,25.557,25.5255,25.5255,77175.6979
2005-12-22 15:50:00,48.62,48.63,48.55,48.63,118007.66283524904,25.5255,25.5308,25.4888,25.5308,118007.6628
2005-12-22 15:55:00,48.63,48.73,48.62,48.72,138478.37985769022,25.5308,25.5833,25.5255,25.578,138478.3799
2005-12-23 09:30:00,48.37,48.42,48.16,48.27,242474.0010946908,25.3943,25.4205,25.284,25.3418,242474.0011
2005-12-23 09:35:00,48.25,48.32,48.08,48.21,165517.24137931035,25.3313,25.368,25.242,25.3103,165517.2414
2005-12-23 09:40:00,48.21,48.27,47.87,48.07,160700.60207991244,25.3103,25.3418,25.1318,25.2368,160700.6021
2005-12-23 09:45:00,48.09,48.25,48.01,48.21,160262.72577996718,25.2473,25.3313,25.2053,25.3103,160262.7258
2005-12-23 09:50:00,48.19,48.23,48.1,48.22,83743.84236453203,25.2998,25.3208,25.2525,25.3155,83743.8424
2005-12-23 09:55:00,48.2,48.33,48.13,48.14,91516.14668856048,25.305,25.3733,25.2683,25.2735,91516.1467
2005-12-23 10:00:00,48.14,48.19,47.96,48.01,148330.59660645868,25.2735,25.2998,25.179,25.2053,148330.5966
2005-12-23 10:05:00,48.03,48.1,47.87,47.96,144170.77175697865,25.2158,25.2525,25.1318,25.179,144170.7718
2005-12-23 10:10:00,47.94,48.13,47.83,47.87,153256.70498084291,25.1685,25.2683,25.1108,25.1318,153256.705
2005-12-23 10:15:00,47.83,48.03,47.79,48.01,88998.35796387521,25.1108,25.2158,25.0898,25.2053,88998.358
2005-12-23 10:20:00,48.0,48.04,47.97,48.01,57690.202517788726,25.2,25.221,25.1843,25.2053,57690.2025
2005-12-23 10:25:00,48.01,48.1,47.99,48.05,66119.32129173509,25.2053,25.2525,25.1948,25.2263,66119.3213
2005-12-23 10:30:00,48.04,48.07,47.91,48.02,86152.16201423098,25.221,25.2368,25.1528,25.2105,86152.162
2005-12-23 10:35:00,47.98,48.02,47.85,47.87,76737.82156540778,25.1895,25.2105,25.1213,25.1318,76737.8216
2005-12-23 10:40:00,47.85,47.93,47.84,47.92,122933.77120963328,25.1213,25.1633,25.116,25.158,122933.7712
2005-12-23 10:45:00,47.92,48.0,47.91,47.99,56923.91899288452,25.158,25.2,25.1528,25.1948,56923.919
2005-12-23 10:50:00,47.99,48.16,47.96,48.08,141543.51395730706,25.1948,25.284,25.179,25.242,141543.514
2005-12-23 10:55:00,48.08,48.16,48.01,48.13,66447.72851669404,25.242,25.284,25.2053,25.2683,66447.7285
2005-12-23 11:00:00,48.13,48.19,48.06,48.12,64586.75424192666,25.2683,25.2998,25.2315,25.263,64586.7542
2005-12-23 11:05:00,48.13,48.14,48.07,48.1,48385.33114395184,25.2683,25.2735,25.2368,25.2525,48385.3311
2005-12-23 11:10:00,48.13,48.22,48.02,48.06,91954.02298850576,25.2683,25.3155,25.2105,25.2315,91954.023
2005-12-23 11:15:00,48.06,48.1,48.02,48.1,32840.72249589491,25.2315,25.2525,25.2105,25.2525,32840.7225
2005-12-23 11:20:00,48.11,48.15,48.1,48.13,34263.82047071702,25.2578,25.2788,25.2525,25.2683,34263.8205
2005-12-23 11:25:00,48.11,48.15,48.08,48.1,34920.63492063492,25.2578,25.2788,25.242,25.2525,34920.6349
2005-12-23 11:30:00,48.1,48.2,48.07,48.2,38204.707170224414,25.2525,25.305,25.2368,25.305,38204.7072
2005-12-23 11:35:00,48.2,48.2,48.11,48.11,75424.19266557197,25.305,25.305,25.2578,25.2578,75424.1927
2005-12-23 11:40:00,48.11,48.19,48.08,48.18,39189.92884510126,25.2578,25.2998,25.242,25.2945,39189.9288
2005-12-23 11:45:00,48.18,48.22,48.14,48.15,54077.72304324029,25.2945,25.3155,25.2735,25.2788,54077.723
2005-12-23 11:50:00,48.15,48.31,48.15,48.3,92829.77558839628,25.2788,25.3628,25.2788,25.3575,92829.7756
2005-12-23 11:55:00,48.25,48.32,48.21,48.25,64696.223316912976,25.3313,25.368,25.3103,25.3313,64696.2233
2005-12-23 12:00:00,48.24,48.32,48.23,48.24,30103.995621237,25.326,25.368,25.3208,25.326,30103.9956
2005-12-23 12:05:00,48.26,48.26,48.16,48.21,45429.66611932129,25.3365,25.3365,25.284,25.3103,45429.6661
2005-12-23 12:10:00,48.21,48.22,48.09,48.11,44991.78981937603,25.3103,25.3155,25.2473,25.2578,44991.7898
2005-12-23 12:15:00,48.1,48.18,48.08,48.12,22331.69129720854,25.2525,25.2945,25.242,25.263,22331.6913
2005-12-23 12:20:00,48.13,48.21,48.1,48.18,20799.124247400112,25.2683,25.3103,25.2525,25.2945,20799.1242
2005-12-23 12:25:00,48.17,48.19,48.15,48.19,12260.536398467431,25.2893,25.2998,25.2788,25.2998,12260.5364
2005-12-23 12:30:00,48.18,48.21,48.17,48.21,16967.70662287904,25.2945,25.3103,25.2893,25.3103,16967.7066
2005-12-23 12:35:00,48.2,48.27,48.18,48.25,29118.77394636016,25.305,25.3418,25.2945,25.3313,29118.7739
2005-12-23 12:40:00,48.24,48.34,48.24,48.32,67104.54296661193,25.326,25.3785,25.326,25.368,67104.543
2005-12-23 12:45:00,48.32,48.32,48.24,48.24,44006.56814449918,25.368,25.368,25.326,25.326,44006.5681
2005-12-23 12:50:00,48.24,48.31,48.23,48.26,49698.96004378763,25.326,25.3628,25.3208,25.3365,49698.96
2005-12-23 12:55:00,48.26,48.32,48.25,48.3,31636.56267104543,25.3365,25.368,25.3313,25.3575,31636.5627
2005-12-23 13:00:00,48.3,48.37,48.28,48.3,45977.01149425288,25.3575,25.3943,25.347,25.3575,45977.0115
2005-12-23 13:05:00,48.31,48.38,48.31,48.38,28461.959496442258,25.3628,25.3995,25.3628,25.3995,28461.9595
2005-12-23 13:10:00,48.37,48.41,48.32,48.41,54187.1921182266,25.3943,25.4153,25.368,25.4153,54187.1921
2005-12-23 13:15:00,48.41,48.44,48.37,48.42,129939.79200875752,25.4153,25.431,25.3943,25.4205,129939.792
2005-12-23 13:20:00,48.42,48.48,48.39,48.47,84948.0021893815,25.4205,25.452,25.4048,25.4468,84948.0022
2005-12-23 13:25:00,48.45,48.49,48.36,48.37,60207.991242474,25.4363,25.4573,25.389,25.3943,60207.9912
2005-12-23 13:30:00,48.36,48.47,48.34,48.46,38970.99069512863,25.389,25.4468,25.3785,25.4415,38970.9907
2005-12-23 13:35:00,48.47,48.49,48.46,48.47,27257.799671592777,25.4468,25.4573,25.4415,25.4468,27257.7997
2005-12-23 13:40:00,48.47,48.48,48.39,48.46,48494.80021893815,25.4468,25.452,25.4048,25.4415,48494.8002
2005-12-23 13:45:00,48.46,48.46,48.4,48.43,54187.1921182266,25.4415,25.4415,25.41,25.4258,54187.1921
2005-12-23 13:50:00,48.42,48.51,48.41,48.5,47290.640394088674,25.4205,25.4678,25.4153,25.4625,47290.6404
2005-12-23 13:55:00,48.51,48.57,48.42,48.42,69622.33169129721,25.4678,25.4993,25.4205,25.4205,69622.3317
2005-12-23 14:00:00,48.42,48.47,48.37,48.37,48823.2074438971,25.4205,25.4468,25.3943,25.3943,48823.2074
2005-12-23 14:05:00,48.39,48.39,48.23,48.28,66885.6048166393,25.4048,25.4048,25.3208,25.347,66885.6048
2005-12-23 14:10:00,48.25,48.32,48.24,48.32,46195.94964422551,25.3313,25.368,25.326,25.368,46195.9496
2005-12-23 14:15:00,48.32,48.32,48.26,48.26,58237.54789272031,25.368,25.368,25.3365,25.3365,58237.5479
2005-12-23 14:20:00,48.28,48.31,48.25,48.29,14997.263273125343,25.347,25.3628,25.3313,25.3523,14997.2633
2005-12-23 14:25:00,48.32,48.34,48.29,48.29,27586.206896551725,25.368,25.3785,25.3523,25.3523,27586.2069
2005-12-23 14:30:00,48.29,48.39,48.28,48.36,47181.17131910235,25.3523,25.4048,25.347,25.389,47181.1713
2005-12-23 14:35:00,48.38,48.41,48.35,48.39,21237.00054734537,25.3995,25.4153,25.3838,25.4048,21237.0005
2005-12-23 14:40:00,48.39,48.48,48.36,48.46,55719.75916803503,25.4048,25.452,25.389,25.4415,55719.7592
2005-12-23 14:45:00,48.45,48.48,48.34,48.34,71702.24411603723,25.4363,25.452,25.3785,25.3785,71702.2441
2005-12-23 14:50:00,48.34,48.39,48.33,48.39,27586.206896551725,25.3785,25.4048,25.3733,25.4048,27586.2069
2005-12-23 14:55:00,48.39,48.41,48.32,48.38,57580.73344280241,25.4048,25.4153,25.368,25.3995,57580.7334
2005-12-23 15:00:00,48.38,48.38,48.32,48.32,21784.34592227696,25.3995,25.3995,25.368,25.368,21784.3459
2005-12-23 15:05:00,48.32,48.42,48.3,48.4,49917.898193760266,25.368,25.4205,25.3575,25.41,49917.8982
2005-12-23 15:10:00,48.42,48.42,48.33,48.36,23426.382047071704,25.4205,25.4205,25.3733,25.389,23426.382
2005-12-23 15:15:00,48.36,48.38,48.21,48.21,74876.84729064039,25.389,25.3995,25.3103,25.3103,74876.8473
2005-12-23 15:20:00,48.21,48.33,48.21,48.27,99069.51286261632,25.3103,25.3733,25.3103,25.3418,99069.5129
2005-12-23 15:25:00,48.28,48.29,48.22,48.22,90093.04871373838,25.347,25.3523,25.3155,25.3155,90093.0487
2005-12-23 15:30:00,48.21,48.25,48.16,48.21,66338.25944170772,25.3103,25.3313,25.284,25.3103,66338.2594
2005-12-23 15:35:00,48.21,48.29,48.21,48.27,45539.13519430761,25.3103,25.3523,25.3103,25.3418,45539.1352
2005-12-23 15:40:00,48.29,48.29,48.24,48.26,46962.23316912972,25.3523,25.3523,25.326,25.3365,46962.2332
2005-12-23 15:45:00,48.29,48.33,48.26,48.31,51778.87246852765,25.3523,25.3733,25.3365,25.3628,51778.8725
2005-12-23 15:50:00,48.3,48.32,48.29,48.32,56376.57361795293,25.3575,25.368,25.3523,25.368,56376.5736
2005-12-23 15:55:00,48.31,48.32,48.26,48.27,107279.69348659004,25.3628,25.368,25.3365,25.3418,107279.6935
2005-12-27 09:30:00,47.68,47.68,47.39,47.47,295347.5643130816,25.032,25.032,24.8798,24.9218,295347.5643
2005-12-27 09:35:00,47.46,47.5,47.4,47.48,147783.2512315271,24.9165,24.9375,24.885,24.927,147783.2512
2005-12-27 09:40:00,47.47,47.58,47.46,47.54,252654.6250684182,24.9218,24.9795,24.9165,24.9585,252654.6251
2005-12-27 09:45:00,47.5,47.54,47.44,47.44,106403.9408866995,24.9375,24.9585,24.906,24.906,106403.9409
2005-12-27 09:50:00,47.43,47.58,47.43,47.53,122605.36398467432,24.9008,24.9795,24.9008,24.9533,122605.364
2005-12-27 09:55:00,47.51,47.53,47.45,47.46,91735.08483853312,24.9428,24.9533,24.9113,24.9165,91735.0848
2005-12-27 10:00:00,47.47,47.49,47.34,47.41,161138.4783798577,24.9218,24.9323,24.8535,24.8903,161138.4784
2005-12-27 10:05:00,47.42,47.42,47.25,47.26,138478.37985769022,24.8955,24.8955,24.8063,24.8115,138478.3799
2005-12-27 10:10:00,47.25,47.26,47.14,47.19,194854.95347564315,24.8063,24.8115,24.7485,24.7748,194854.9535
2005-12-27 10:15:00,47.18,47.2,46.83,46.84,251559.93431855505,24.7695,24.78,24.5858,24.591,251559.9343
2005-12-27 10:20:00,46.84,47.08,46.83,47.04,205911.3300492611,24.591,24.717,24.5858,24.696,205911.33
2005-12-27 10:25:00,47.03,47.04,46.79,46.79,157197.5916803503,24.6908,24.696,24.5648,24.5648,157197.5917
2005-12-27 10:30:00,46.79,46.96,46.79,46.9,159496.44225506295,24.5648,24.654,24.5648,24.6225,159496.4423
2005-12-27 10:35:00,46.88,46.97,46.82,46.97,227257.7996715928,24.612,24.6593,24.5805,24.6593,227257.7997
2005-12-27 10:40:00,46.96,46.99,46.79,46.82,106513.40996168584,24.654,24.6698,24.5648,24.5805,106513.41
2005-12-27 10:45:00,46.81,46.84,46.77,46.79,87246.85276409415,24.5753,24.591,24.5543,24.5648,87246.8528
2005-12-27 10:50:00,46.78,46.84,46.68,46.73,165188.8341543514,24.5595,24.591,24.507,24.5333,165188.8342
2005-12-27 10:55:00,46.74,46.76,46.56,46.56,270717.0224411604,24.5385,24.549,24.444,24.444,270717.0224
2005-12-27 11:00:00,46.56,46.68,46.5,46.63,200437.8762999453,24.444,24.507,24.4125,24.4808,200437.8763
2005-12-27 11:05:00,46.59,46.7,46.59,46.68,159715.3804050356,24.4598,24.5175,24.4598,24.507,159715.3804
2005-12-27 11:10:00,46.69,46.73,46.63,46.68,272359.05856595514,24.5123,24.5333,24.4808,24.507,272359.0586
2005-12-27 11:15:00,46.67,46.7,46.63,46.66,204597.7011494253,24.5018,24.5175,24.4808,24.4965,204597.7011
2005-12-27 11:20:00,46.67,46.69,46.56,46.59,130377.6683087028,24.5018,24.5123,24.444,24.4598,130377.6683
2005-12-27 11:25:00,46.59,46.63,46.54,46.59,110892.17296113848,24.4598,24.4808,24.4335,24.4598,110892.173
2005-12-27 11:30:00,46.59,46.59,46.45,46.52,103338.80678708263,24.4598,24.4598,24.3863,24.423,103338.8068
2005-12-27 11:35:00,46.48,46.59,46.44,46.45,96770.66228790367,24.402,24.4598,24.381,24.3863,96770.6623
2005-12-27 11:40:00,46.45,46.52,46.41,46.5,97865.35303776684,24.3863,24.423,24.3653,24.4125,97865.353
2005-12-27 11:45:00,46.5,46.63,46.5,46.57,154898.74110563766,24.4125,24.4808,24.4125,24.4493,154898.7411
2005-12-27 11:50:00,46.55,46.59,46.52,46.53,68418.17186644774,24.4388,24.4598,24.423,24.4283,68418.1719
2005-12-27 11:55:00,46.52,46.55,46.3,46.35,146798.02955665026,24.423,24.4388,24.3075,24.3338,146798.0296
2005-12-27 12:00:00,46.34,46.37,46.24,46.27,118007.66283524904,24.3285,24.3443,24.276,24.2918,118007.6628
2005-12-27 12:05:00,46.26,46.44,46.25,46.41,57580.73344280241,24.2865,24.381,24.2813,24.3653,57580.7334
2005-12-27 12:10:00,46.42,46.43,46.27,46.34,99397.92008757526,24.3705,24.3758,24.2918,24.3285,99397.9201
2005-12-27 12:15:00,46.31,46.41,46.27,46.41,80788.17733990148,24.3128,24.3653,24.2918,24.3653,80788.1773
2005-12-27 12:20:00,46.41,46.64,46.38,46.6,122386.4258347017,24.3653,24.486,24.3495,24.465,122386.4258
2005-12-27 12:25:00,46.59,46.6,46.43,46.51,70935.96059113301,24.4598,24.465,24.3758,24.4178,70935.9606
2005-12-27 12:30:00,46.5,46.53,46.33,46.39,78160.9195402299,24.4125,24.4283,24.3233,24.3548,78160.9195
2005-12-27 12:35:00,46.4,46.63,46.38,46.57,61850.02736726875,24.36,24.4808,24.3495,24.4493,61850.0274
2005-12-27 12:40:00,46.57,46.6,46.51,46.53,88888.88888888889,24.4493,24.465,24.4178,24.4283,88888.8889
2005-12-27 12:45:00,46.54,46.58,46.52,46.53,46962.23316912972,24.4335,24.4545,24.423,24.4283,46962.2332
2005-12-27 12:50:00,46.52,46.62,46.52,46.55,61850.02736726875,24.423,24.4755,24.423,24.4388,61850.0274
2005-12-27 12:55:00,46.56,46.6,46.52,46.56,51122.05801860974,24.444,24.465,24.423,24.444,51122.058
2005-12-27 13:00:00,46.56,46.61,46.54,46.59,43678.16091954024,24.444,24.4703,24.4335,24.4598,43678.1609
2005-12-27 13:05:00,46.59,46.6,46.53,46.6,56267.10454296661,24.4598,24.465,24.4283,24.465,56267.1045
2005-12-27 13:10:00,46.6,46.63,46.57,46.63,96004.37876299946,24.465,24.4808,24.4493,24.4808,96004.3788
2005-12-27 13:15:00,46.61,46.64,46.52,46.56,75971.53804050355,24.4703,24.486,24.423,24.444,75971.538
2005-12-27 13:20:00,46.55,46.56,46.33,46.34,113738.36891078272,24.4388,24.444,24.3233,24.3285,113738.3689
2005-12-27 13:25:00,46.33,46.48,46.33,46.42,71045.42966611932,24.3233,24.402,24.3233,24.3705,71045.4297
2005-12-27 13:30:00,46.42,46.52,46.36,46.37,61740.55829228243,24.3705,24.423,24.339,24.3443,61740.5583
2005-12-27 13:35:00,46.37,46.45,46.36,46.44,84181.71866447729,24.3443,24.3863,24.339,24.381,84181.7187
2005-12-27 13:40:00,46.45,46.55,46.44,46.5,75752.59989053092,24.3863,24.4388,24.381,24.4125,75752.5999
2005-12-27 13:45:00,46.51,46.54,46.5,46.5,49589.490968801314,24.4178,24.4335,24.4125,24.4125,49589.491
2005-12-27 13:50:00,46.5,46.52,46.4,46.4,69950.73891625616,24.4125,24.423,24.36,24.36,69950.7389
2005-12-27 13:55:00,46.39,46.5,46.37,46.5,81226.05363984675,24.3548,24.4125,24.3443,24.4125,81226.0536
2005-12-27 14:00:00,46.5,46.61,46.46,46.61,120197.04433497538,24.4125,24.4703,24.3915,24.4703,120197.0443
2005-12-27 14:05:00,46.62,46.63,46.5,46.6,100711.54898741106,24.4755,24.4808,24.4125,24.465,100711.549
2005-12-27 14:10:00,46.6,46.64,46.5,46.59,61959.49644225506,24.465,24.486,24.4125,24.4598,61959.4964
2005-12-27 14:15:00,46.6,46.67,46.59,46.64,85933.22386425835,24.465,24.5018,24.4598,24.486,85933.2239
2005-12-27 14:20:00,46.64,46.75,46.61,46.71,94252.8735632184,24.486,24.5438,24.4703,24.5228,94252.8736
2005-12-27 14:25:00,46.69,46.79,46.67,46.78,66557.19759168035,24.5123,24.5648,24.5018,24.5595,66557.1976
2005-12-27 14:30:00,46.79,46.81,46.67,46.73,112643.67816091956,24.5648,24.5753,24.5018,24.5333,112643.6782
2005-12-27 14:35:00,46.73,46.87,46.73,46.85,91735.08483853312,24.5333,24.6068,24.5333,24.5963,91735.0848
2005-12-27 14:40:00,46.85,46.89,46.68,46.68,105856.59551176793,24.5963,24.6173,24.507,24.507,105856.5955
2005-12-27 14:45:00,46.69,46.74,46.66,46.71,61850.02736726875,24.5123,24.5385,24.4965,24.5228,61850.0274
2005-12-27 14:50:00,46.71,46.72,46.59,46.62,72687.46579091407,24.5228,24.528,24.4598,24.4755,72687.4658
2005-12-27 14:55:00,46.63,46.63,46.54,46.58,96113.84783798576,24.4808,24.4808,24.4335,24.4545,96113.8478
2005-12-27 15:00:00,46.57,46.7,46.56,46.66,50903.11986863711,24.4493,24.5175,24.444,24.4965,50903.1199
2005-12-27 15:05:00,46.68,46.7,46.54,46.59,75314.72359058567,24.507,24.5175,24.4335,24.4598,75314.7236
2005-12-27 15:10:00,46.59,46.72,46.59,46.59,112862.61631089218,24.4598,24.528,24.4598,24.4598,112862.6163
2005-12-27 15:15:00,46.65,46.67,46.56,46.66,75752.59989053092,24.4913,24.5018,24.444,24.4965,75752.5999
2005-12-27 15:20:00,46.66,46.73,46.57,46.71,140667.76135741654,24.4965,24.5333,24.4493,24.5228,140667.7614
2005-12-27 15:25:00,46.71,46.79,46.69,46.75,94033.93541324577,24.5228,24.5648,24.5123,24.5438,94033.9354
2005-12-27 15:30:00,46.76,46.77,46.67,46.68,101915.70881226052,24.549,24.5543,24.5018,24.507,101915.7088
2005-12-27 15:35:00,46.68,46.73,46.63,46.67,86371.10016420361,24.507,24.5333,24.4808,24.5018,86371.1002
2005-12-27 15:40:00,46.67,46.68,46.59,46.63,104980.8429118774,24.5018,24.507,24.4598,24.4808,104980.8429
2005-12-27 15:45:00,46.63,46.66,46.53,46.57,117898.19376026271,24.4808,24.4965,24.4283,24.4493,117898.1938
2005-12-27 15:50:00,46.57,46.63,46.53,46.55,141981.39025725232,24.4493,24.4808,24.4283,24.4388,141981.3903
2005-12-27 15:55:00,46.54,46.59,46.51,46.54,221018.0623973728,24.4335,24.4598,24.4178,24.4335,221018.0624
2005-12-28 09:30:00,46.92,46.94,46.69,46.91,241269.84126984127,24.633,24.6435,24.5123,24.6278,241269.8413
2005-12-28 09:35:00,46.9,46.99,46.86,46.93,174822.11275314723,24.6225,24.6698,24.6015,24.6383,174822.1128
2005-12-28 09:40:00,46.94,46.96,46.81,46.94,96332.7859879584,24.6435,24.654,24.5753,24.6435,96332.786
2005-12-28 09:45:00,46.94,46.94,46.78,46.91,76737.82156540778,24.6435,24.6435,24.5595,24.6278,76737.8216
2005-12-28 09:50:00,46.9,46.93,46.81,46.89,81335.52271483306,24.6225,24.6383,24.5753,24.6173,81335.5227
2005-12-28 09:55:00,46.89,46.95,46.84,46.89,93377.12096332786,24.6173,24.6488,24.591,24.6173,93377.121
2005-12-28 10:00:00,46.86,46.94,46.84,46.9,78598.79584017515,24.6015,24.6435,24.591,24.6225,78598.7958
2005-12-28 10:05:00,46.9,46.93,46.84,46.88,125561.02900930488,24.6225,24.6383,24.591,24.612,125561.029
2005-12-28 10:10:00,46.88,46.95,46.85,46.91,140448.8232074439,24.612,24.6488,24.5963,24.6278,140448.8232
2005-12-28 10:15:00,46.93,47.09,46.88,46.93,178325.12315270936,24.6383,24.7223,24.612,24.6383,178325.1232
2005-12-28 10:20:00,46.92,46.99,46.92,46.95,81554.46086480569,24.633,24.6698,24.633,24.6488,81554.4609
2005-12-28 10:25:00,46.94,46.95,46.86,46.92,87137.38368910782,24.6435,24.6488,24.6015,24.633,87137.3837
2005-12-28 10:30:00,46.93,46.98,46.91,46.96,101696.7706622879,24.6383,24.6645,24.6278,24.654,101696.7707
2005-12-28 10:35:00,46.96,46.96,46.86,46.86,104761.90476190476,24.654,24.654,24.6015,24.6015,104761.9048
2005-12-28 10:40:00,46.86,46.96,46.84,46.94,85166.94033935413,24.6015,24.654,24.591,24.6435,85166.9403
2005-12-28 10:45:00,46.94,46.97,46.86,46.95,105418.71921182268,24.6435,24.6593,24.6015,24.6488,105418.7192
2005-12-28 10:50:00,46.95,46.99,46.92,46.95,72359.05856595511,24.6488,24.6698,24.633,24.6488,72359.0586
2005-12-28 10:55:00,46.95,46.99,46.91,46.95,79474.54844006569,24.6488,24.6698,24.6278,24.6488,79474.5484
2005-12-28 11:00:00,46.94,47.01,46.94,46.99,102572.52326217844,24.6435,24.6803,24.6435,24.6698,102572.5233
2005-12-28 11:05:00,46.99,47.05,46.96,46.97,95238.09523809524,24.6698,24.7013,24.654,24.6593,95238.0952
2005-12-28 11:10:00,46.98,47.03,46.94,46.99,90202.51778872468,24.6645,24.6908,24.6435,24.6698,90202.5178
2005-12-28 11:15:00,46.99,46.99,46.88,46.94,58128.07881773399,24.6698,24.6698,24.612,24.6435,58128.0788
2005-12-28 11:20:00,46.94,47.01,46.94,46.97,100383.14176245211,24.6435,24.6803,24.6435,24.6593,100383.1418
2005-12-28 11:25:00,46.97,46.99,46.94,46.95,96332.7859879584,24.6593,24.6698,24.6435,24.6488,96332.786
2005-12-28 11:30:00,46.95,47.04,46.94,47.04,108483.85331143952,24.6488,24.696,24.6435,24.696,108483.8533
2005-12-28 11:35:00,47.02,47.02,46.94,46.96,62506.84181718665,24.6855,24.6855,24.6435,24.654,62506.8418
2005-12-28 11:40:00,46.95,47.0,46.89,46.92,130377.6683087028,24.6488,24.675,24.6173,24.633,130377.6683
2005-12-28 11:45:00,46.91,46.95,46.87,46.94,82868.0897646415,24.6278,24.6488,24.6068,24.6435,82868.0898
2005-12-28 11:50:00,46.94,46.95,46.87,46.91,65681.44499178982,24.6435,24.6488,24.6068,24.6278,65681.445
2005-12-28 11:55:00,46.91,46.95,46.88,46.94,48166.3929939792,24.6278,24.6488,24.612,24.6435,48166.393
2005-12-28 12:00:00,46.95,46.95,46.88,46.92,19594.96442255063,24.6488,24.6488,24.612,24.633,19594.9644
2005-12-28 12:05:00,46.91,46.94,46.88,46.92,44553.91351943076,24.6278,24.6435,24.612,24.633,44553.9135
2005-12-28 12:10:00,46.89,46.94,46.88,46.91,29228.243021346472,24.6173,24.6435,24.612,24.6278,29228.243
2005-12-28 12:15:00,46.9,46.94,46.86,46.91,40503.557744937054,24.6225,24.6435,24.6015,24.6278,40503.5577
2005-12-28 12:20:00,46.91,46.95,46.88,46.95,60207.991242474,24.6278,24.6488,24.612,24.6488,60207.9912
2005-12-28 12:25:00,46.95,46.99,46.94,46.98,58347.01696770662,24.6488,24.6698,24.6435,24.6645,58347.017
2005-12-28 12:30:00,46.98,46.99,46.94,46.95,79584.01751505201,24.6645,24.6698,24.6435,24.6488,79584.0175
2005-12-28 12:35:00,46.95,47.04,46.94,47.03,114176.24521072795,24.6488,24.696,24.6435,24.6908,114176.2452
2005-12-28 12:40:00,47.03,47.03,46.95,47.0,70388.61521620142,24.6908,24.6908,24.6488,24.675,70388.6152
2005-12-28 12:45:00,46.99,47.15,46.97,47.11,132676.51888341544,24.6698,24.7538,24.6593,24.7328,132676.5189
2005-12-28 12:50:00,47.1,47.26,47.08,47.26,94252.8735632184,24.7275,24.8115,24.717,24.8115,94252.8736
2005-12-28 12:55:00,47.26,47.26,47.2,47.21,38752.052545156,24.8115,24.8115,24.78,24.7853,38752.0525
2005-12-28 13:00:00,47.21,47.24,47.18,47.24,33278.598795840175,24.7853,24.801,24.7695,24.801,33278.5988
2005-12-28 13:05:00,47.25,47.36,47.25,47.34,102134.64696223318,24.8063,24.864,24.8063,24.8535,102134.647
2005-12-28 13:10:00,47.34,47.48,47.34,47.37,121510.67323481115,24.8535,24.927,24.8535,24.8693,121510.6732
2005-12-28 13:15:00,47.37,47.59,47.37,47.56,172085.38587848932,24.8693,24.9848,24.8693,24.969,172085.3859
2005-12-28 13:20:00,47.56,47.59,47.47,47.54,94690.74986316366,24.969,24.9848,24.9218,24.9585,94690.7499
2005-12-28 13:25:00,47.54,47.57,47.47,47.53,54077.72304324029,24.9585,24.9743,24.9218,24.9533,54077.723
2005-12-28 13:30:00,47.54,47.65,47.52,47.59,119321.29173508484,24.9585,25.0163,24.948,24.9848,119321.2917
2005-12-28 13:35:00,47.6,47.63,47.54,47.6,114504.65243568692,24.99,25.0058,24.9585,24.99,114504.6524
2005-12-28 13:40:00,47.6,47.72,47.6,47.68,160372.19485495347,24.99,25.053,24.99,25.032,160372.1949
2005-12-28 13:45:00,47.68,47.73,47.51,47.52,133004.92610837438,25.032,25.0583,24.9428,24.948,133004.9261
2005-12-28 13:50:00,47.52,47.54,47.4,47.43,152380.9523809524,24.948,24.9585,24.885,24.9008,152380.9524
2005-12-28 13:55:00,47.42,47.59,47.4,47.47,117022.4411603722,24.8955,24.9848,24.885,24.9218,117022.4412
2005-12-28 14:00:00,47.47,47.54,47.42,47.43,117898.19376026271,24.9218,24.9585,24.8955,24.9008,117898.1938
2005-12-28 14:05:00,47.43,47.48,47.41,47.44,68746.57909140667,24.9008,24.927,24.8903,24.906,68746.5791
2005-12-28 14:10:00,47.44,47.47,47.37,47.45,44991.78981937603,24.906,24.9218,24.8693,24.9113,44991.7898
2005-12-28 14:15:00,47.45,47.46,47.35,47.45,82211.27531472359,24.9113,24.9165,24.8588,24.9113,82211.2753
2005-12-28 14:20:00,47.43,47.45,47.36,47.39,132019.70443349754,24.9008,24.9113,24.864,24.8798,132019.7044
2005-12-28 14:25:00,47.39,47.46,47.37,47.46,60755.33661740559,24.8798,24.9165,24.8693,24.9165,60755.3366
2005-12-28 14:30:00,47.44,47.55,47.42,47.49,103338.80678708263,24.906,24.9638,24.8955,24.9323,103338.8068
2005-12-28 14:35:00,47.49,47.51,47.46,47.47,47837.985769020255,24.9323,24.9428,24.9165,24.9218,47837.9858
2005-12-28 14:40:00,47.47,47.52,47.44,47.47,33497.53694581281,24.9218,24.948,24.906,24.9218,33497.5369
2005-12-28 14:45:00,47.47,47.5,47.46,47.47,34373.28954570334,24.9218,24.9375,24.9165,24.9218,34373.2895
2005-12-28 14:50:00,47.46,47.48,47.43,47.48,33497.53694581281,24.9165,24.927,24.9008,24.927,33497.5369
2005-12-28 14:55:00,47.48,47.6,47.48,47.55,61302.681992337166,24.927,24.99,24.927,24.9638,61302.682
2005-12-28 15:00:00,47.57,47.57,47.48,47.51,69841.26984126984,24.9743,24.9743,24.927,24.9428,69841.2698
2005-12-28 15:05:00,47.52,47.57,47.5,47.54,48713.73836891079,24.948,24.9743,24.9375,24.9585,48713.7384
2005-12-28 15:10:00,47.57,47.6,47.55,47.6,65790.91406677614,24.9743,24.99,24.9638,24.99,65790.9141
2005-12-28 15:15:00,47.6,47.61,47.55,47.59,92610.83743842364,24.99,24.9953,24.9638,24.9848,92610.8374
2005-12-28 15:20:00,47.58,47.65,47.56,47.65,83196.49698960045,24.9795,25.0163,24.969,25.0163,83196.497
2005-12-28 15:25:00,47.65,47.68,47.49,47.65,112315.2709359606,25.0163,25.032,24.9323,25.0163,112315.2709
2005-12-28 15:30:00,47.65,47.67,47.58,47.62,83196.49698960045,25.0163,25.0268,24.9795,25.0005,83196.497
2005-12-28 15:35:00,47.63,47.68,47.58,47.66,122605.36398467432,25.0058,25.032,24.9795,25.0215,122605.364
2005-12-28 15:40:00,47.67,47.68,47.46,47.52,120197.04433497538,25.0268,25.032,24.9165,24.948,120197.0443
2005-12-28 15:45:00,47.52,47.59,47.47,47.49,101696.7706622879,24.948,24.9848,24.9218,24.9323,101696.7707
2005-12-28 15:50:00,47.49,47.5,47.37,47.37,106951.28626163107,24.9323,24.9375,24.8693,24.8693,106951.2863
2005-12-28 15:55:00,47.38,47.47,47.35,47.42,139244.66338259442,24.8745,24.9218,24.8588,24.8955,139244.6634
2005-12-29 09:30:00,47.28,47.36,47.02,47.26,202408.31964969897,24.822,24.864,24.6855,24.8115,202408.3196
2005-12-29 09:35:00,47.23,47.32,46.92,46.96,109031.1986863711,24.7958,24.843,24.633,24.654,109031.1987
2005-12-29 09:40:00,46.94,46.95,46.82,46.82,174055.82922824303,24.6435,24.6488,24.5805,24.5805,174055.8292
2005-12-29 09:45:00,46.82,47.07,46.78,47.05,132567.04980842912,24.5805,24.7118,24.5595,24.7013,132567.0498
2005-12-29 09:50:00,47.05,47.08,47.0,47.04,70388.61521620142,24.7013,24.717,24.675,24.696,70388.6152
2005-12-29 09:55:00,47.06,47.08,47.01,47.05,96661.19321291737,24.7065,24.717,24.6803,24.7013,96661.1932
2005-12-29 10:00:00,47.07,47.13,47.0,47.06,101477.83251231528,24.7118,24.7433,24.675,24.7065,101477.8325
2005-12-29 10:05:00,47.07,47.11,47.01,47.09,58675.42419266557,24.7118,24.7328,24.6803,24.7223,58675.4242
2005-12-29 10:10:00,47.08,47.18,47.05,47.18,109797.48221127532,24.717,24.7695,24.7013,24.7695,109797.4822
2005-12-29 10:15:00,47.19,47.22,47.1,47.1,37219.485495347566,24.7748,24.7905,24.7275,24.7275,37219.4855
2005-12-29 10:20:00,47.1,47.11,47.05,47.08,33716.47509578544,24.7275,24.7328,24.7013,24.717,33716.4751
2005-12-29 10:25:00,47.1,47.18,47.06,47.17,48494.80021893815,24.7275,24.7695,24.7065,24.7643,48494.8002
2005-12-29 10:30:00,47.17,47.43,47.07,47.41,260864.8056923919,24.7643,24.9008,24.7118,24.8903,260864.8057
2005-12-29 10:35:00,47.41,47.45,47.3,47.34,190804.59770114944,24.8903,24.9113,24.8325,24.8535,190804.5977
2005-12-29 10:40:00,47.34,47.36,47.1,47.17,199014.7783251232,24.8535,24.864,24.7275,24.7643,199014.7783
2005-12-29 10:45:00,47.16,47.33,47.16,47.31,101039.95621237002,24.759,24.8483,24.759,24.8378,101039.9562
2005-12-29 10:50:00,47.29,47.42,47.28,47.35,108593.32238642585,24.8273,24.8955,24.822,24.8588,108593.3224
2005-12-29 10:55:00,47.36,47.47,47.34,47.45,68965.51724137932,24.864,24.9218,24.8535,24.9113,68965.5172
2005-12-29 11:00:00,47.45,47.74,47.41,47.72,228899.83579638752,24.9113,25.0635,24.8903,25.053,228899.8358
2005-12-29 11:05:00,47.74,47.81,47.66,47.76,175259.98905309252,25.0635,25.1003,25.0215,25.074,175259.9891
2005-12-29 11:10:00,47.77,47.8,47.65,47.68,85714.28571428572,25.0793,25.095,25.0163,25.032,85714.2857
2005-12-29 11:15:00,47.68,47.71,47.64,47.65,43459.2227695676,25.032,25.0478,25.011,25.0163,43459.2228
2005-12-29 11:20:00,47.65,47.73,47.63,47.69,53092.50136836344,25.0163,25.0583,25.0058,25.0373,53092.5014
2005-12-29 11:25:00,47.68,47.84,47.68,47.77,97208.53858784892,25.032,25.116,25.032,25.0793,97208.5386
2005-12-29 11:30:00,47.76,47.83,47.75,47.81,66776.13574165298,25.074,25.1108,25.0688,25.1003,66776.1357
2005-12-29 11:35:00,47.8,47.95,47.79,47.94,102900.9304871374,25.095,25.1738,25.0898,25.1685,102900.9305
2005-12-29 11:40:00,47.95,47.99,47.86,47.97,121839.08045977012,25.1738,25.1948,25.1265,25.1843,121839.0805
2005-12-29 11:45:00,47.97,48.0,47.92,48.0,77285.16694033936,25.1843,25.2,25.158,25.2,77285.1669
2005-12-29 11:50:00,47.96,48.16,47.96,48.14,82320.74438970991,25.179,25.284,25.179,25.2735,82320.7444
2005-12-29 11:55:00,48.16,48.2,48.04,48.05,105199.78106185004,25.284,25.305,25.221,25.2263,105199.7811
2005-12-29 12:00:00,48.05,48.17,48.05,48.14,53858.78489326766,25.2263,25.2893,25.2263,25.2735,53858.7849
2005-12-29 12:05:00,48.16,48.23,48.1,48.1,102791.46141215108,25.284,25.3208,25.2525,25.2525,102791.4614
2005-12-29 12:10:00,48.14,48.19,48.0,48.0,67214.01204159825,25.2735,25.2998,25.2,25.2,67214.012
2005-12-29 12:15:00,48.02,48.05,47.88,48.01,71373.83689107827,25.2105,25.2263,25.137,25.2053,71373.8369
2005-12-29 12:20:00,48.01,48.1,47.96,47.96,55281.88286808976,25.2053,25.2525,25.179,25.179,55281.8829
2005-12-29 12:25:00,47.97,48.05,47.88,47.89,71811.71319102353,25.1843,25.2263,25.137,25.1423,71811.7132
2005-12-29 12:30:00,47.91,47.94,47.78,47.82,101587.3015873016,25.1528,25.1685,25.0845,25.1055,101587.3016
2005-12-29 12:35:00,47.84,47.91,47.82,47.89,63820.47071702244,25.116,25.1528,25.1055,25.1423,63820.4707
2005-12-29 12:40:00,47.91,47.96,47.82,47.87,70169.67706622879,25.1528,25.179,25.1055,25.1318,70169.6771
2005-12-29 12:45:00,47.86,47.89,47.84,47.87,53749.315818281335,25.1265,25.1423,25.116,25.1318,53749.3158
2005-12-29 12:50:00,47.89,47.96,47.88,47.95,69074.98631636563,25.1423,25.179,25.137,25.1738,69074.9863
2005-12-29 12:55:00,47.95,47.96,47.84,47.84,73453.74931581829,25.1738,25.179,25.116,25.116,73453.7493
2005-12-29 13:00:00,47.84,47.93,47.84,47.89,29666.11932129173,25.116,25.1633,25.116,25.1423,29666.1193
2005-12-29 13:05:00,47.91,47.91,47.82,47.82,43897.099069512864,25.1528,25.1528,25.1055,25.1055,43897.0991
2005-12-29 13:10:00,47.79,47.81,47.68,47.76,96989.6004378763,25.0898,25.1003,25.032,25.074,96989.6004
2005-12-29 13:15:00,47.76,47.86,47.73,47.73,33497.53694581281,25.074,25.1265,25.0583,25.0583,33497.5369
2005-12-29 13:20:00,47.74,47.84,47.74,47.75,39737.27422003284,25.0635,25.116,25.0635,25.0688,39737.2742
2005-12-29 13:25:00,47.77,47.77,47.7,47.75,20251.778872468527,25.0793,25.0793,25.0425,25.0688,20251.7789
2005-12-29 13:30:00,47.75,47.75,47.69,47.72,48932.67651888342,25.0688,25.0688,25.0373,25.053,48932.6765
2005-12-29 13:35:00,47.7,47.73,47.68,47.7,32183.90804597701,25.0425,25.0583,25.032,25.0425,32183.908
2005-12-29 13:40:00,47.7,47.71,47.63,47.66,25177.88724685277,25.0425,25.0478,25.0058,25.0215,25177.8872
2005-12-29 13:45:00,47.67,47.72,47.65,47.72,37000.54734537494,25.0268,25.053,25.0163,25.053,37000.5473
2005-12-29 13:50:00,47.72,47.82,47.72,47.82,50355.77449370553,25.053,25.1055,25.053,25.1055,50355.7745
2005-12-29 13:55:00,47.82,47.83,47.69,47.7,52873.56321839081,25.1055,25.1108,25.0373,25.0425,52873.5632
2005-12-29 14:00:00,47.7,47.7,47.63,47.68,26600.98522167488,25.0425,25.0425,25.0058,25.032,26600.9852
2005-12-29 14:05:00,47.68,47.78,47.66,47.77,53639.84674329502,25.032,25.0845,25.0215,25.0793,53639.8467
2005-12-29 14:10:00,47.78,47.89,47.77,47.87,64477.28516694034,25.0845,25.1423,25.0793,25.1318,64477.2852
2005-12-29 14:15:00,47.84,47.88,47.77,47.81,60426.92939244663,25.116,25.137,25.0793,25.1003,60426.9294
2005-12-29 14:20:00,47.82,47.82,47.68,47.7,49480.021893815,25.1055,25.1055,25.032,25.0425,49480.0219
2005-12-29 14:25:00,47.7,47.81,47.7,47.72,52435.68691844554,25.0425,25.1003,25.0425,25.053,52435.6869
2005-12-29 14:30:00,47.72,47.75,47.68,47.7,26053.63984674329,25.053,25.0688,25.032,25.0425,26053.6398
2005-12-29 14:35:00,47.7,47.73,47.63,47.63,50574.71264367816,25.0425,25.0583,25.0058,25.0058,50574.7126
2005-12-29 14:40:00,47.63,47.63,47.48,47.5,114176.24521072795,25.0058,25.0058,24.927,24.9375,114176.2452
2005-12-29 14:45:00,47.52,47.59,47.5,47.58,56267.10454296661,24.948,24.9848,24.9375,24.9795,56267.1045
2005-12-29 14:50:00,47.6,47.6,47.52,47.55,53092.50136836344,24.99,24.99,24.948,24.9638,53092.5014
2005-12-29 14:55:00,47.55,47.58,47.5,47.53,46743.29501915709,24.9638,24.9795,24.9375,24.9533,46743.295
2005-12-29 15:00:00,47.52,47.62,47.52,47.61,50136.836343732895,24.948,25.0005,24.948,24.9953,50136.8363
2005-12-29 15:05:00,47.62,47.68,47.36,47.36,69622.33169129721,25.0005,25.032,24.864,24.864,69622.3317
2005-12-29 15:10:00,47.36,47.41,47.19,47.33,124904.21455938698,24.864,24.8903,24.7748,24.8483,124904.2146
2005-12-29 15:15:00,47.32,47.35,47.23,47.34,100930.4871373837,24.843,24.8588,24.7958,24.8535,100930.4871
2005-12-29 15:20:00,47.34,47.36,47.24,47.26,69184.45539135195,24.8535,24.864,24.801,24.8115,69184.4554
2005-12-29 15:25:00,47.26,47.32,47.19,47.31,64477.28516694034,24.8115,24.843,24.7748,24.8378,64477.2852
2005-12-29 15:30:00,47.34,47.42,47.28,47.41,99835.79638752052,24.8535,24.8955,24.822,24.8903,99835.7964
2005-12-29 15:35:00,47.41,47.41,47.21,47.21,59113.30049261084,24.8903,24.8903,24.7853,24.7853,59113.3005
2005-12-29 15:40:00,47.24,47.28,47.18,47.23,81882.86808976464,24.801,24.822,24.7695,24.7958,81882.8681
2005-12-29 15:45:00,47.21,47.23,47.17,47.22,107279.69348659004,24.7853,24.7958,24.7643,24.7905,107279.6935
2005-12-29 15:50:00,47.22,47.3,47.2,47.21,135741.6529830323,24.7905,24.8325,24.78,24.7853,135741.653
2005-12-29 15:55:00,47.21,47.23,47.1,47.1,231636.56267104545,24.7853,24.7958,24.7275,24.7275,231636.5627
2005-12-30 09:30:00,46.71,46.85,46.61,46.7,229228.24302134648,24.5228,24.5963,24.4703,24.5175,229228.243
2005-12-30 09:35:00,46.64,46.73,46.47,46.51,208648.056923919,24.486,24.5333,24.3968,24.4178,208648.0569
2005-12-30 09:40:00,46.52,46.58,46.43,46.49,184017.51505199785,24.423,24.4545,24.3758,24.4073,184017.5151
2005-12-30 09:45:00,46.46,46.65,46.46,46.55,205801.8609742748,24.3915,24.4913,24.3915,24.4388,205801.861
2005-12-30 09:50:00,46.56,46.58,46.49,46.54,119102.3535851122,24.444,24.4545,24.4073,24.4335,119102.3536
2005-12-30 09:55:00,46.56,46.7,46.5,46.68,106622.87903667217,24.444,24.5175,24.4125,24.507,106622.879
2005-12-30 10:00:00,46.68,46.69,46.58,46.62,110782.70388615216,24.507,24.5123,24.4545,24.4755,110782.7039
2005-12-30 10:05:00,46.62,46.63,46.55,46.63,128188.28680897648,24.4755,24.4808,24.4388,24.4808,128188.2868
2005-12-30 10:10:00,46.63,46.63,46.48,46.56,96551.72413793104,24.4808,24.4808,24.402,24.444,96551.7241
2005-12-30 10:15:00,46.57,46.62,46.52,46.61,97536.94581280788,24.4493,24.4755,24.423,24.4703,97536.9458
2005-12-30 10:20:00,46.61,46.77,46.61,46.73,146250.68418171868,24.4703,24.5543,24.4703,24.5333,146250.6842
2005-12-30 10:25:00,46.75,46.82,46.63,46.64,89217.29611384784,24.5438,24.5805,24.4808,24.486,89217.2961
2005-12-30 10:30:00,46.64,46.71,46.59,46.7,74001.09469074987,24.486,24.5228,24.4598,24.5175,74001.0947
2005-12-30 10:35:00,46.67,46.72,46.59,46.63,96332.7859879584,24.5018,24.528,24.4598,24.4808,96332.786
2005-12-30 10:40:00,46.63,46.71,46.59,46.61,97208.53858784892,24.4808,24.5228,24.4598,24.4703,97208.5386
2005-12-30 10:45:00,46.63,46.64,46.53,46.63,97646.4148877942,24.4808,24.486,24.4283,24.4808,97646.4149
2005-12-30 10:50:00,46.62,46.65,46.54,46.56,53639.84674329502,24.4755,24.4913,24.4335,24.444,53639.8467
2005-12-30 10:55:00,46.56,46.63,46.51,46.59,76299.9452654625,24.444,24.4808,24.4178,24.4598,76299.9453
2005-12-30 11:00:00,46.59,46.65,46.54,46.58,77832.51231527094,24.4598,24.4913,24.4335,24.4545,77832.5123
2005-12-30 11:05:00,46.58,46.63,46.57,46.62,46195.94964422551,24.4545,24.4808,24.4493,24.4755,46195.9496
2005-12-30 11:10:00,46.63,46.63,46.53,46.59,71264.36781609195,24.4808,24.4808,24.4283,24.4598,71264.3678
2005-12-30 11:15:00,46.57,46.6,46.53,46.54,39299.39792008758,24.4493,24.465,24.4283,24.4335,39299.3979
2005-12-30 11:20:00,46.55,46.59,46.51,46.53,78708.26491516148,24.4388,24.4598,24.4178,24.4283,78708.2649
2005-12-30 11:25:00,46.53,46.59,46.52,46.55,69512.8626163109,24.4283,24.4598,24.423,24.4388,69512.8626
2005-12-30 11:30:00,46.55,46.57,46.52,46.52,40284.61959496442,24.4388,24.4493,24.423,24.423,40284.6196
2005-12-30 11:35:00,46.52,46.55,46.5,46.51,70935.96059113301,24.423,24.4388,24.4125,24.4178,70935.9606
2005-12-30 11:40:00,46.52,46.58,46.51,46.56,66119.32129173509,24.423,24.4545,24.4178,24.444,66119.3213
2005-12-30 11:45:00,46.55,46.59,46.53,46.59,19157.088122605364,24.4388,24.4598,24.4283,24.4598,19157.0881
2005-12-30 11:50:00,46.59,46.59,46.52,46.54,51669.403393541324,24.4598,24.4598,24.423,24.4335,51669.4034
2005-12-30 11:55:00,46.54,46.59,46.53,46.58,37657.36179529283,24.4335,24.4598,24.4283,24.4545,37657.3618
2005-12-30 12:00:00,46.58,46.6,46.51,46.59,53420.90859332239,24.4545,24.465,24.4178,24.4598,53420.9086
2005-12-30 12:05:00,46.56,46.57,46.46,46.48,112205.80186097429,24.444,24.4493,24.3915,24.402,112205.8019
2005-12-30 12:10:00,46.49,46.57,46.46,46.54,42255.06294471812,24.4073,24.4493,24.3915,24.4335,42255.0629
2005-12-30 12:15:00,46.53,46.57,46.5,46.55,48713.73836891079,24.4283,24.4493,24.4125,24.4388,48713.7384
2005-12-30 12:20:00,46.55,46.57,46.51,46.53,48604.26929392447,24.4388,24.4493,24.4178,24.4283,48604.2693
2005-12-30 12:25:00,46.52,46.59,46.51,46.55,82101.80623973727,24.423,24.4598,24.4178,24.4388,82101.8062
2005-12-30 12:30:00,46.57,46.66,46.52,46.65,243130.81554460863,24.4493,24.4965,24.423,24.4913,243130.8155
2005-12-30 12:35:00,46.66,46.69,46.57,46.64,224849.48002189383,24.4965,24.5123,24.4493,24.486,224849.48
2005-12-30 12:40:00,46.63,46.66,46.6,46.65,143185.5500821018,24.4808,24.4965,24.465,24.4913,143185.5501
2005-12-30 12:45:00,46.65,46.65,46.61,46.63,88341.54351395731,24.4913,24.4913,24.4703,24.4808,88341.5435
2005-12-30 12:50:00,46.63,46.67,46.54,46.59,90530.92501368363,24.4808,24.5018,24.4335,24.4598,90530.925
2005-12-30 12:55:00,46.59,46.59,46.54,46.59,67323.48111658456,24.4598,24.4598,24.4335,24.4598,67323.4811
2005-12-30 13:00:00,46.59,46.6,46.55,46.59,53092.50136836344,24.4598,24.465,24.4388,24.4598,53092.5014
2005-12-30 13:05:00,46.59,46.64,46.57,46.58,106622.87903667217,24.4598,24.486,24.4493,24.4545,106622.879
2005-12-30 13:10:00,46.59,46.61,46.56,46.58,58456.486042692944,24.4598,24.4703,24.444,24.4545,58456.486
2005-12-30 13:15:00,46.57,46.63,46.56,46.62,42255.06294471812,24.4493,24.4808,24.444,24.4755,42255.0629
2005-12-30 13:20:00,46.62,46.63,46.59,46.62,78051.45046524357,24.4755,24.4808,24.4598,24.4755,78051.4505
2005-12-30 13:25:00,46.61,46.63,46.6,46.61,35467.98029556651,24.4703,24.4808,24.465,24.4703,35467.9803
2005-12-30 13:30:00,46.6,46.67,46.59,46.67,46962.23316912972,24.465,24.5018,24.4598,24.5018,46962.2332
2005-12-30 13:35:00,46.67,46.84,46.63,46.84,127531.47235905858,24.5018,24.591,24.4808,24.591,127531.4724
2005-12-30 13:40:00,46.83,46.84,46.73,46.79,213464.6962233169,24.5858,24.591,24.5333,24.5648,213464.6962
2005-12-30 13:45:00,46.81,46.88,46.77,46.88,130706.07553366174,24.5753,24.612,24.5543,24.612,130706.0755
2005-12-30 13:50:00,46.87,46.94,46.84,46.92,183908.0459770115,24.6068,24.6435,24.591,24.633,183908.046
2005-12-30 13:55:00,46.9,47.09,46.9,47.09,139135.1943076081,24.6225,24.7223,24.6225,24.7223,139135.1943
2005-12-30 14:00:00,47.09,47.26,47.06,47.26,179419.81390257252,24.7223,24.8115,24.7065,24.8115,179419.8139
2005-12-30 14:05:00,47.26,47.43,47.26,47.32,279802.95566502464,24.8115,24.9008,24.8115,24.843,279802.9557
2005-12-30 14:10:00,47.32,47.36,47.23,47.3,121510.67323481115,24.843,24.864,24.7958,24.8325,121510.6732
2005-12-30 14:15:00,47.32,47.32,47.23,47.28,89655.1724137931,24.843,24.843,24.7958,24.822,89655.1724
2005-12-30 14:20:00,47.27,47.27,47.16,47.21,134318.55500821018,24.8168,24.8168,24.759,24.7853,134318.555
2005-12-30 14:25:00,47.2,47.24,47.17,47.21,73234.81116584565,24.78,24.801,24.7643,24.7853,73234.8112
2005-12-30 14:30:00,47.2,47.23,47.09,47.19,127312.53420908592,24.78,24.7958,24.7223,24.7748,127312.5342
2005-12-30 14:35:00,47.18,47.19,47.11,47.18,97318.00766283524,24.7695,24.7748,24.7328,24.7695,97318.0077
2005-12-30 14:40:00,47.18,47.23,47.15,47.15,73453.74931581829,24.7695,24.7958,24.7538,24.7538,73453.7493
2005-12-30 14:45:00,47.15,47.18,47.14,47.17,48056.923918992885,24.7538,24.7695,24.7485,24.7643,48056.9239
2005-12-30 14:50:00,47.16,47.22,47.13,47.18,91406.67761357415,24.759,24.7905,24.7433,24.7695,91406.6776
2005-12-30 14:55:00,47.18,47.32,47.18,47.28,99616.8582375479,24.7695,24.843,24.7695,24.822,99616.8582
2005-12-30 15:00:00,47.27,47.28,47.18,47.23,75314.72359058567,24.8168,24.822,24.7695,24.7958,75314.7236
2005-12-30 15:05:00,47.23,47.27,47.21,47.22,94471.81171319104,24.7958,24.8168,24.7853,24.7905,94471.8117
2005-12-30 15:10:00,47.23,47.32,47.23,47.26,163765.73617952928,24.7958,24.843,24.7958,24.8115,163765.7362
2005-12-30 15:15:00,47.26,47.28,47.23,47.26,105090.31198686371,24.8115,24.822,24.7958,24.8115,105090.312
2005-12-30 15:20:00,47.26,47.44,47.26,47.43,184126.9841269841,24.8115,24.906,24.8115,24.9008,184126.9841
2005-12-30 15:25:00,47.42,47.55,47.41,47.44,138587.8489326765,24.8955,24.9638,24.8903,24.906,138587.8489
2005-12-30 15:30:00,47.42,47.5,47.3,47.49,179857.69020251778,24.8955,24.9375,24.8325,24.9323,179857.6902
2005-12-30 15:35:00,47.49,47.51,47.37,47.37,118445.53913519433,24.9323,24.9428,24.8693,24.8693,118445.5391
2005-12-30 15:40:00,47.38,47.39,47.24,47.28,177887.2468527641,24.8745,24.8798,24.801,24.822,177887.2469
2005-12-30 15:45:00,47.27,47.28,47.14,47.2,139244.66338259442,24.8168,24.822,24.7485,24.78,139244.6634
2005-12-30 15:50:00,47.2,47.2,47.04,47.1,174712.64367816094,24.78,24.78,24.696,24.7275,174712.6437
2005-12-30 15:55:00,47.08,47.16,47.05,47.11,266119.3212917351,24.717,24.759,24.7013,24.7328,266119.3213
2006-01-03 09:30:00,48.0,48.26,47.96,48.19,383579.63875205256,25.2,25.3365,25.179,25.2998,383579.6388
2006-01-03 09:35:00,48.19,48.37,48.1,48.31,236124.7947454844,25.2998,25.3943,25.2525,25.3628,236124.7947
2006-01-03 09:40:00,48.29,48.53,48.19,48.51,151395.73070607553,25.3523,25.4783,25.2998,25.4678,151395.7307
2006-01-03 09:45:00,48.46,48.55,48.37,48.53,252326.2178434592,25.4415,25.4888,25.3943,25.4783,252326.2178
2006-01-03 09:50:00,48.53,48.54,48.27,48.32,304433.4975369458,25.4783,25.4835,25.3418,25.368,304433.4975
2006-01-03 09:55:00,48.34,48.63,48.31,48.6,205582.9228243021,25.3785,25.5308,25.3628,25.515,205582.9228
2006-01-03 10:00:00,48.6,48.85,48.49,48.83,190038.3141762452,25.515,25.6463,25.4573,25.6358,190038.3142
2006-01-03 10:05:00,48.83,48.95,48.77,48.82,305637.6573617953,25.6358,25.6988,25.6043,25.6305,305637.6574
2006-01-03 10:10:00,48.81,48.93,48.79,48.91,194307.6081007116,25.6253,25.6883,25.6148,25.6778,194307.6081
2006-01-03 10:15:00,48.91,49.05,48.85,48.92,240065.6814449918,25.6778,25.7513,25.6463,25.683,240065.6814
2006-01-03 10:20:00,48.99,49.05,48.82,48.86,215982.4849480022,25.7198,25.7513,25.6305,25.6515,215982.4849
2006-01-03 10:25:00,48.89,48.92,48.65,48.74,194088.66995073893,25.6673,25.683,25.5413,25.5885,194088.67
2006-01-03 10:30:00,48.74,49.12,48.74,49.06,203284.0722495895,25.5885,25.788,25.5885,25.7565,203284.0722
2006-01-03 10:35:00,49.06,49.09,48.91,49.05,160481.6639299398,25.7565,25.7723,25.6778,25.7513,160481.6639
2006-01-03 10:40:00,49.05,49.31,49.04,49.28,278489.32676518883,25.7513,25.8878,25.746,25.872,278489.3268
2006-01-03 10:45:00,49.27,49.32,49.18,49.18,171975.91680350303,25.8668,25.893,25.8195,25.8195,171975.9168
2006-01-03 10:50:00,49.21,49.27,49.12,49.21,196059.1133004926,25.8353,25.8668,25.788,25.8353,196059.1133
2006-01-03 10:55:00,49.21,49.31,49.21,49.31,220361.2479474549,25.8353,25.8878,25.8353,25.8878,220361.2479
2006-01-03 11:00:00,49.31,49.39,49.24,49.27,391789.8193760263,25.8878,25.9298,25.851,25.8668,391789.8194
2006-01-03 11:05:00,49.27,49.41,49.2,49.4,169786.53530377668,25.8668,25.9403,25.83,25.935,169786.5353
2006-01-03 11:10:00,49.4,49.47,49.35,49.42,182047.0717022441,25.935,25.9718,25.9088,25.9455,182047.0717
2006-01-03 11:15:00,49.41,49.48,49.35,49.48,157635.46798029557,25.9403,25.977,25.9088,25.977,157635.468
2006-01-03 11:20:00,49.48,49.51,49.39,49.48,238642.5834701697,25.977,25.9928,25.9298,25.977,238642.5835
2006-01-03 11:25:00,49.49,49.55,49.48,49.55,138697.31800766283,25.9823,26.0138,25.977,26.0138,138697.318
2006-01-03 11:30:00,49.55,49.58,49.51,49.53,245648.60426929392,26.0138,26.0295,25.9928,26.0033,245648.6043
2006-01-03 11:35:00,49.51,49.54,49.42,49.44,293814.9972632732,25.9928,26.0085,25.9455,25.956,293814.9973
2006-01-03 11:40:00,49.45,49.5,49.27,49.27,328297.7558839628,25.9613,25.9875,25.8668,25.8668,328297.7559
2006-01-03 11:45:00,49.3,49.32,49.19,49.31,177777.77777777778,25.8825,25.893,25.8248,25.8878,177777.7778
2006-01-03 11:50:00,49.31,49.33,49.23,49.28,185002.73672687463,25.8878,25.8983,25.8458,25.872,185002.7367
2006-01-03 11:55:00,49.27,49.4,49.21,49.36,218500.27367268747,25.8668,25.935,25.8353,25.914,218500.2737
2006-01-03 12:00:00,49.37,49.37,49.15,49.15,226710.4542966612,25.9193,25.9193,25.8038,25.8038,226710.4543
2006-01-03 12:05:00,49.16,49.18,49.12,49.15,177230.4324028462,25.809,25.8195,25.788,25.8038,177230.4324
2006-01-03 12:10:00,49.16,49.3,49.16,49.27,137383.68910782706,25.809,25.8825,25.809,25.8668,137383.6891
2006-01-03 12:15:00,49.26,49.27,49.19,49.2,103995.62123700057,25.8615,25.8668,25.8248,25.83,103995.6212
2006-01-03 12:20:00,49.2,49.27,49.17,49.27,104433.4975369458,25.83,25.8668,25.8143,25.8668,104433.4975
2006-01-03 12:25:00,49.27,49.36,49.24,49.27,103229.33771209634,25.8668,25.914,25.851,25.8668,103229.3377
2006-01-03 12:30:00,49.24,49.24,49.13,49.22,80240.8319649699,25.851,25.851,25.7933,25.8405,80240.832
2006-01-03 12:35:00,49.23,49.27,49.18,49.22,48166.3929939792,25.8458,25.8668,25.8195,25.8405,48166.393
2006-01-03 12:40:00,49.22,49.24,49.14,49.19,49589.490968801314,25.8405,25.851,25.7985,25.8248,49589.491
2006-01-03 12:45:00,49.2,49.27,49.18,49.25,140558.29228243022,25.83,25.8668,25.8195,25.8563,140558.2923
2006-01-03 12:50:00,49.24,49.3,49.23,49.27,80131.36288998359,25.851,25.8825,25.8458,25.8668,80131.3629
2006-01-03 12:55:00,49.27,49.33,49.25,49.33,97099.06951286262,25.8668,25.8983,25.8563,25.8983,97099.0695
2006-01-03 13:00:00,49.33,49.36,49.29,49.32,106403.9408866995,25.8983,25.914,25.8773,25.893,106403.9409
2006-01-03 13:05:00,49.31,49.33,49.26,49.31,73453.74931581829,25.8878,25.8983,25.8615,25.8878,73453.7493
2006-01-03 13:10:00,49.32,49.34,49.26,49.32,97208.53858784892,25.893,25.9035,25.8615,25.893,97208.5386
2006-01-03 13:15:00,49.31,49.34,49.29,49.3,142309.7974822113,25.8878,25.9035,25.8773,25.8825,142309.7975
2006-01-03 13:20:00,49.31,49.32,49.24,49.27,72906.4039408867,25.8878,25.893,25.851,25.8668,72906.4039
2006-01-03 13:25:00,49.27,49.33,49.27,49.31,72906.4039408867,25.8668,25.8983,25.8668,25.8878,72906.4039
2006-01-03 13:30:00,49.32,49.33,49.3,49.33,82539.68253968254,25.893,25.8983,25.8825,25.8983,82539.6825
2006-01-03 13:35:00,49.32,49.36,49.3,49.34,178653.53037766833,25.893,25.914,25.8825,25.9035,178653.5304
2006-01-03 13:40:00,49.34,49.41,49.33,49.39,84181.71866447729,25.9035,25.9403,25.8983,25.9298,84181.7187
2006-01-03 13:45:00,49.39,49.54,49.38,49.47,151067.3234811166,25.9298,26.0085,25.9245,25.9718,151067.3235
2006-01-03 13:50:00,49.48,49.51,49.36,49.38,87684.7290640394,25.977,25.9928,25.914,25.9245,87684.7291
2006-01-03 13:55:00,49.37,49.45,49.36,49.38,83087.02791461413,25.9193,25.9613,25.914,25.9245,83087.0279
2006-01-03 14:00:00,49.37,49.58,49.37,49.58,172523.2621784346,25.9193,26.0295,25.9193,26.0295,172523.2622
2006-01-03 14:05:00,49.57,49.76,49.56,49.74,205035.57744937047,26.0243,26.124,26.019,26.1135,205035.5774
2006-01-03 14:10:00,49.73,49.81,49.62,49.66,235249.04214559388,26.1083,26.1503,26.0505,26.0715,235249.0421
2006-01-03 14:15:00,49.64,49.73,49.56,49.69,145812.8078817734,26.061,26.1083,26.019,26.0873,145812.8079
2006-01-03 14:20:00,49.7,49.74,49.52,49.66,135084.8385331144,26.0925,26.1135,25.998,26.0715,135084.8385
2006-01-03 14:25:00,49.65,49.7,49.58,49.6,216310.89217296115,26.0663,26.0925,26.0295,26.04,216310.8922
2006-01-03 14:30:00,49.6,49.69,49.58,49.62,122605.36398467432,26.04,26.0873,26.0295,26.0505,122605.364
2006-01-03 14:35:00,49.61,49.64,49.52,49.61,179310.3448275862,26.0453,26.061,25.998,26.0453,179310.3448
2006-01-03 14:40:00,49.57,49.71,49.56,49.67,95675.97153804053,26.0243,26.0978,26.019,26.0768,95675.9715
2006-01-03 14:45:00,49.68,49.68,49.57,49.63,106185.00273672688,26.082,26.082,26.0243,26.0558,106185.0027
2006-01-03 14:50:00,49.63,49.68,49.57,49.61,186535.30377668308,26.0558,26.082,26.0243,26.0453,186535.3038
2006-01-03 14:55:00,49.6,49.66,49.58,49.65,112315.2709359606,26.04,26.0715,26.0295,26.0663,112315.2709
2006-01-03 15:00:00,49.64,49.69,49.61,49.67,219376.026272578,26.061,26.0873,26.0453,26.0768,219376.0263
2006-01-03 15:05:00,49.68,49.69,49.63,49.67,189928.8451012589,26.082,26.0873,26.0558,26.0768,189928.8451
2006-01-03 15:10:00,49.69,49.73,49.56,49.73,227257.7996715928,26.0873,26.1083,26.019,26.1083,227257.7997
2006-01-03 15:15:00,49.72,49.73,49.63,49.71,175150.5199781062,26.103,26.1083,26.0558,26.0978,175150.52
2006-01-03 15:20:00,49.71,49.78,49.65,49.66,195292.8297755884,26.0978,26.1345,26.0663,26.0715,195292.8298
2006-01-03 15:25:00,49.67,49.76,49.62,49.72,263601.53256704984,26.0768,26.124,26.0505,26.103,263601.5326
2006-01-03 15:30:00,49.72,49.77,49.72,49.76,185878.4893267652,26.103,26.1293,26.103,26.124,185878.4893
2006-01-03 15:35:00,49.75,49.76,49.64,49.67,146469.6223316913,26.1188,26.124,26.061,26.0768,146469.6223
2006-01-03 15:40:00,49.65,49.7,49.59,49.59,174931.58182813355,26.0663,26.0925,26.0348,26.0348,174931.5818
2006-01-03 15:45:00,49.58,49.64,49.51,49.62,264477.2851669404,26.0295,26.061,25.9928,26.0505,264477.2852
2006-01-03 15:50:00,49.6,49.65,49.53,49.54,305090.31198686373,26.04,26.0663,26.0033,26.0085,305090.312
2006-01-03 15:55:00,49.53,49.66,49.44,49.61,405911.3300492611,26.0033,26.0715,25.956,26.0453,405911.33
2006-01-04 09:30:00,48.96,49.08,48.92,49.02,296551.7241379311,25.704,25.767,25.683,25.7355,296551.7241
2006-01-04 09:35:00,49.03,49.08,48.94,49.02,105528.18828680896,25.7408,25.767,25.6935,25.7355,105528.1883
2006-01-04 09:40:00,49.02,49.31,49.02,49.2,138259.44170771755,25.7355,25.8878,25.7355,25.83,138259.4417
2006-01-04 09:45:00,49.23,49.27,49.09,49.1,187629.99452654624,25.8458,25.8668,25.7723,25.7775,187629.9945
2006-01-04 09:50:00,49.13,49.15,48.98,49.08,163546.79802955667,25.7933,25.8038,25.7145,25.767,163546.798
2006-01-04 09:55:00,49.09,49.28,49.08,49.27,130377.6683087028,25.7723,25.872,25.767,25.8668,130377.6683
2006-01-04 10:00:00,49.21,49.58,49.21,49.34,213026.8199233717,25.8353,26.0295,25.8353,25.9035,213026.8199
2006-01-04 10:05:00,49.36,49.39,49.24,49.28,142857.14285714287,25.914,25.9298,25.851,25.872,142857.1429
2006-01-04 10:10:00,49.3,49.3,49.22,49.27,82977.5588396278,25.8825,25.8825,25.8405,25.8668,82977.5588
2006-01-04 10:15:00,49.27,49.33,49.21,49.29,105637.6573617953,25.8668,25.8983,25.8353,25.8773,105637.6574
2006-01-04 10:20:00,49.3,49.35,49.27,49.35,64367.81609195402,25.8825,25.9088,25.8668,25.9088,64367.8161
2006-01-04 10:25:00,49.37,49.6,49.34,49.48,196387.5205254516,25.9193,26.04,25.9035,25.977,196387.5205
2006-01-04 10:30:00,49.48,49.62,49.44,49.58,129064.039408867,25.977,26.0505,25.956,26.0295,129064.0394
2006-01-04 10:35:00,49.58,49.71,49.45,49.67,121620.14230979748,26.0295,26.0978,25.9613,26.0768,121620.1423
2006-01-04 10:40:00,49.68,49.7,49.48,49.65,146250.68418171868,26.082,26.0925,25.977,26.0663,146250.6842
2006-01-04 10:45:00,49.65,49.69,49.48,49.57,127750.4105090312,26.0663,26.0873,25.977,26.0243,127750.4105
2006-01-04 10:50:00,49.54,49.59,49.49,49.5,61412.15106732348,26.0085,26.0348,25.9823,25.9875,61412.1511
2006-01-04 10:55:00,49.49,49.62,49.48,49.54,105966.06458675423,25.9823,26.0505,25.977,26.0085,105966.0646
2006-01-04 11:00:00,49.52,49.63,49.42,49.58,96223.31691297208,25.998,26.0558,25.9455,26.0295,96223.3169
2006-01-04 11:05:00,49.58,49.62,49.5,49.53,65462.50684181719,26.0295,26.0505,25.9875,26.0033,65462.5068
2006-01-04 11:10:00,49.52,49.58,49.48,49.57,74110.56376573618,25.998,26.0295,25.977,26.0243,74110.5638
2006-01-04 11:15:00,49.57,49.65,49.52,49.65,60207.991242474,26.0243,26.0663,25.998,26.0663,60207.9912
2006-01-04 11:20:00,49.65,49.77,49.62,49.76,148002.18938149975,26.0663,26.1293,26.0505,26.124,148002.1894
2006-01-04 11:25:00,49.75,49.9,49.75,49.79,168472.9064039409,26.1188,26.1975,26.1188,26.1398,168472.9064
2006-01-04 11:30:00,49.8,49.86,49.75,49.84,135632.183908046,26.145,26.1765,26.1188,26.166,135632.1839
2006-01-04 11:35:00,49.83,49.89,49.76,49.85,106403.9408866995,26.1608,26.1923,26.124,26.1713,106403.9409
2006-01-04 11:40:00,49.85,49.97,49.85,49.97,71811.71319102353,26.1713,26.2343,26.1713,26.2343,71811.7132
2006-01-04 11:45:00,49.97,50.09,49.95,50.03,160153.25670498086,26.2343,26.2973,26.2238,26.2658,160153.2567
2006-01-04 11:50:00,50.03,50.15,50.01,50.11,158401.7515051998,26.2658,26.3288,26.2553,26.3078,158401.7515
2006-01-04 11:55:00,50.11,50.15,49.93,50.11,127093.5960591133,26.3078,26.3288,26.2133,26.3078,127093.5961
2006-01-04 12:00:00,50.11,50.13,49.99,50.03,92063.49206349209,26.3078,26.3183,26.2448,26.2658,92063.4921
2006-01-04 12:05:00,50.03,50.07,49.83,49.83,117460.31746031748,26.2658,26.2868,26.1608,26.1608,117460.3175
2006-01-04 12:10:00,49.83,49.9,49.58,49.79,134318.55500821018,26.1608,26.1975,26.0295,26.1398,134318.555
2006-01-04 12:15:00,49.79,49.97,49.75,49.89,92391.89928845102,26.1398,26.2343,26.1188,26.1923,92391.8993
2006-01-04 12:20:00,49.9,49.9,49.75,49.82,91078.27038861522,26.1975,26.1975,26.1188,26.1555,91078.2704
2006-01-04 12:25:00,49.8,49.91,49.79,49.8,69184.45539135195,26.145,26.2028,26.1398,26.145,69184.4554
2006-01-04 12:30:00,49.8,49.8,49.66,49.7,83305.96606458676,26.145,26.145,26.0715,26.0925,83305.9661
2006-01-04 12:35:00,49.7,49.86,49.65,49.84,67214.01204159825,26.0925,26.1765,26.0663,26.166,67214.012
2006-01-04 12:40:00,49.85,49.9,49.73,49.81,55938.69731800767,26.1713,26.1975,26.1083,26.1503,55938.6973
2006-01-04 12:45:00,49.82,49.84,49.73,49.74,46305.41871921183,26.1555,26.166,26.1083,26.1135,46305.4187
2006-01-04 12:50:00,49.74,49.75,49.67,49.75,196606.4586754242,26.1135,26.1188,26.0768,26.1188,196606.4587
2006-01-04 12:55:00,49.75,49.8,49.68,49.69,58018.60974274768,26.1188,26.145,26.082,26.0873,58018.6097
2006-01-04 13:00:00,49.7,49.74,49.58,49.69,111439.51833607006,26.0925,26.1135,26.0295,26.0873,111439.5183
2006-01-04 13:05:00,49.68,49.76,49.66,49.72,43240.28461959497,26.082,26.124,26.0715,26.103,43240.2846
2006-01-04 13:10:00,49.72,49.78,49.71,49.75,74438.97099069513,26.103,26.1345,26.0978,26.1188,74438.971
2006-01-04 13:15:00,49.77,49.9,49.76,49.83,89764.64148877942,26.1293,26.1975,26.124,26.1608,89764.6415
2006-01-04 13:20:00,49.84,49.95,49.83,49.85,81226.05363984675,26.166,26.2238,26.1608,26.1713,81226.0536
2006-01-04 13:25:00,49.85,49.9,49.83,49.9,92829.77558839628,26.1713,26.1975,26.1608,26.1975,92829.7756
2006-01-04 13:30:00,49.88,50.0,49.88,49.92,423097.9748221128,26.187,26.25,26.187,26.208,423097.9748
2006-01-04 13:35:00,49.92,49.98,49.87,49.9,258128.078817734,26.208,26.2395,26.1818,26.1975,258128.0788
2006-01-04 13:40:00,49.9,50.06,49.88,50.04,83305.96606458676,26.1975,26.2815,26.187,26.271,83305.9661
2006-01-04 13:45:00,50.03,50.15,49.96,50.12,107936.50793650794,26.2658,26.3288,26.229,26.313,107936.5079
2006-01-04 13:50:00,50.13,50.2,50.07,50.13,120744.38970990696,26.3183,26.355,26.2868,26.3183,120744.3897
2006-01-04 13:55:00,50.12,50.12,50.03,50.07,97755.88396278051,26.313,26.313,26.2658,26.2868,97755.884
2006-01-04 14:00:00,50.07,50.08,50.0,50.0,72906.4039408867,26.2868,26.292,26.25,26.25,72906.4039
2006-01-04 14:05:00,50.0,50.06,49.9,49.91,76956.75971538041,26.25,26.2815,26.1975,26.2028,76956.7597
2006-01-04 14:10:00,49.92,50.0,49.74,49.76,82868.0897646415,26.208,26.25,26.1135,26.124,82868.0898
2006-01-04 14:15:00,49.76,49.96,49.71,49.86,74876.84729064039,26.124,26.229,26.0978,26.1765,74876.8473
2006-01-04 14:20:00,49.88,50.09,49.87,50.02,66885.6048166393,26.187,26.2973,26.1818,26.2605,66885.6048
2006-01-04 14:25:00,50.01,50.07,49.98,50.06,87027.91461412152,26.2553,26.2868,26.2395,26.2815,87027.9146
2006-01-04 14:30:00,50.05,50.14,50.01,50.12,87684.7290640394,26.2763,26.3235,26.2553,26.313,87684.7291
2006-01-04 14:35:00,50.11,50.16,50.07,50.11,93705.5281882868,26.3078,26.334,26.2868,26.3078,93705.5282
2006-01-04 14:40:00,50.12,50.2,50.03,50.2,78708.26491516148,26.313,26.355,26.2658,26.355,78708.2649
2006-01-04 14:45:00,50.18,50.22,50.14,50.18,75643.13081554462,26.3445,26.3655,26.3235,26.3445,75643.1308
2006-01-04 14:50:00,50.2,50.21,50.17,50.19,79584.01751505201,26.355,26.3603,26.3393,26.3498,79584.0175
2006-01-04 14:55:00,50.19,50.19,49.97,49.99,114395.1833607006,26.3498,26.3498,26.2343,26.2448,114395.1834
2006-01-04 15:00:00,49.99,50.11,49.98,50.09,79146.14121510673,26.2448,26.3078,26.2395,26.2973,79146.1412
2006-01-04 15:05:00,50.05,50.14,50.05,50.07,88779.41981390258,26.2763,26.3235,26.2763,26.2868,88779.4198
2006-01-04 15:10:00,50.07,50.19,50.06,50.17,84948.0021893815,26.2868,26.3498,26.2815,26.3393,84948.0022
2006-01-04 15:15:00,50.18,50.19,50.06,50.1,113081.5544608648,26.3445,26.3498,26.2815,26.3025,113081.5545
2006-01-04 15:20:00,50.11,50.24,50.11,50.21,117350.84838533116,26.3078,26.376,26.3078,26.3603,117350.8484
2006-01-04 15:25:00,50.21,50.24,50.17,50.21,200547.3453749316,26.3603,26.376,26.3393,26.3603,200547.3454
2006-01-04 15:30:00,50.19,50.36,50.19,50.31,269074.98631636566,26.3498,26.439,26.3498,26.4128,269074.9863
2006-01-04 15:35:00,50.31,50.31,50.18,50.23,203393.5413245758,26.4128,26.4128,26.3445,26.3708,203393.5413
2006-01-04 15:40:00,50.23,50.23,50.15,50.22,130596.60645867544,26.3708,26.3708,26.3288,26.3655,130596.6065
2006-01-04 15:45:00,50.22,50.26,50.19,50.23,220470.7170224412,26.3655,26.3865,26.3498,26.3708,220470.717
2006-01-04 15:50:00,50.23,50.29,50.23,50.27,222660.0985221675,26.3708,26.4023,26.3708,26.3918,222660.0985
2006-01-04 15:55:00,50.25,50.29,50.19,50.2,241598.24849480024,26.3813,26.4023,26.3498,26.355,241598.2485
2006-01-05 09:30:00,50.06,50.06,49.77,49.94,230322.93377120965,26.2815,26.2815,26.1293,26.2185,230322.9338
2006-01-05 09:35:00,49.95,50.16,49.9,50.06,152599.890530925,26.2238,26.334,26.1975,26.2815,152599.8905
2006-01-05 09:40:00,50.06,50.24,49.97,50.15,137274.22003284073,26.2815,26.376,26.2343,26.3288,137274.22
2006-01-05 09:45:00,50.15,50.38,50.13,50.32,162999.45265462509,26.3288,26.4495,26.3183,26.418,162999.4527
2006-01-05 09:50:00,50.31,50.33,49.33,49.98,217733.99014778325,26.4128,26.4233,25.8983,26.2395,217733.9901
2006-01-05 09:55:00,50.0,50.11,49.88,50.08,123152.70935960591,26.25,26.3078,26.187,26.292,123152.7094
2006-01-05 10:00:00,50.08,50.2,49.99,50.03,135084.8385331144,26.292,26.355,26.2448,26.2658,135084.8385
2006-01-05 10:05:00,50.06,50.08,49.94,49.96,133990.14778325125,26.2815,26.292,26.2185,26.229,133990.1478
2006-01-05 10:10:00,49.96,50.05,49.92,49.95,98084.29118773948,26.229,26.2763,26.208,26.2238,98084.2912
2006-01-05 10:15:00,49.93,49.94,49.81,49.82,110235.3585112206,26.2133,26.2185,26.1503,26.1555,110235.3585
2006-01-05 10:20:00,49.82,49.9,49.73,49.86,164313.08155446086,26.1555,26.1975,26.1083,26.1765,164313.0816
2006-01-05 10:25:00,49.87,50.0,49.69,49.69,196496.9896004379,26.1818,26.25,26.0873,26.0873,196496.9896
2006-01-05 10:30:00,49.68,49.69,48.87,49.05,536617.4055829229,26.082,26.0873,25.6568,25.7513,536617.4056
2006-01-05 10:35:00,49.04,49.29,48.87,49.22,374931.5818281336,25.746,25.8773,25.6568,25.8405,374931.5818
2006-01-05 10:40:00,49.21,49.28,49.13,49.22,448932.6765188834,25.8353,25.872,25.7933,25.8405,448932.6765
2006-01-05 10:45:00,49.22,49.53,49.22,49.51,325998.90530925017,25.8405,26.0033,25.8405,25.9928,325998.9053
2006-01-05 10:50:00,49.49,49.83,49.47,49.69,337602.6272577997,25.9823,26.1608,25.9718,26.0873,337602.6273
2006-01-05 10:55:00,49.68,49.77,49.56,49.66,185221.6748768473,26.082,26.1293,26.019,26.0715,185221.6749
2006-01-05 11:00:00,49.67,49.79,49.58,49.58,127093.5960591133,26.0768,26.1398,26.0295,26.0295,127093.5961
2006-01-05 11:05:00,49.59,49.79,49.5,49.74,164094.14340448825,26.0348,26.1398,25.9875,26.1135,164094.1434
2006-01-05 11:10:00,49.77,50.01,49.67,49.97,141652.98303229338,26.1293,26.2553,26.0768,26.2343,141652.983
2006-01-05 11:15:00,49.97,50.08,49.84,49.84,145155.99343185552,26.2343,26.292,26.166,26.166,145155.9934
2006-01-05 11:20:00,49.84,49.9,49.6,49.73,119540.22988505747,26.166,26.1975,26.04,26.1083,119540.2299
2006-01-05 11:25:00,49.74,49.75,49.63,49.67,87027.91461412152,26.1135,26.1188,26.0558,26.0768,87027.9146
2006-01-05 11:30:00,49.66,49.74,49.61,49.72,124904.21455938698,26.0715,26.1135,26.0453,26.103,124904.2146
2006-01-05 11:35:00,49.72,50.0,49.7,49.88,121510.67323481115,26.103,26.25,26.0925,26.187,121510.6732
2006-01-05 11:40:00,49.89,49.93,49.68,49.77,81882.86808976464,26.1923,26.2133,26.082,26.1293,81882.8681
2006-01-05 11:45:00,49.76,50.01,49.76,49.86,117679.2556102901,26.124,26.2553,26.124,26.1765,117679.2556
2006-01-05 11:50:00,49.85,49.96,49.84,49.93,70169.67706622879,26.1713,26.229,26.166,26.2133,70169.6771
2006-01-05 11:55:00,49.93,50.01,49.87,50.0,107170.22441160372,26.2133,26.2553,26.1818,26.25,107170.2244
2006-01-05 12:00:00,50.0,50.08,49.92,49.99,146688.56048166394,26.25,26.292,26.208,26.2448,146688.5605
2006-01-05 12:05:00,50.0,50.07,49.94,50.07,117569.78653530378,26.25,26.2868,26.2185,26.2868,117569.7865
2006-01-05 12:10:00,50.07,50.22,50.07,50.14,145484.40065681445,26.2868,26.3655,26.2868,26.3235,145484.4007
2006-01-05 12:15:00,50.13,50.23,50.08,50.22,86808.97646414889,26.3183,26.3708,26.292,26.3655,86808.9765
2006-01-05 12:20:00,50.23,50.29,50.19,50.23,160700.60207991244,26.3708,26.4023,26.3498,26.3708,160700.6021
2006-01-05 12:25:00,50.23,50.25,50.04,50.04,86590.03831417624,26.3708,26.3813,26.271,26.271,86590.0383
2006-01-05 12:30:00,50.03,50.07,49.97,49.97,61959.49644225506,26.2658,26.2868,26.2343,26.2343,61959.4964
2006-01-05 12:35:00,49.97,49.98,49.89,49.89,76081.00711548988,26.2343,26.2395,26.1923,26.1923,76081.0071
2006-01-05 12:40:00,49.9,50.04,49.88,49.94,94252.8735632184,26.1975,26.271,26.187,26.2185,94252.8736
2006-01-05 12:45:00,49.94,50.07,49.89,50.0,88560.48166392994,26.2185,26.2868,26.1923,26.25,88560.4817
2006-01-05 12:50:00,50.0,50.1,49.9,50.07,74110.56376573618,26.25,26.3025,26.1975,26.2868,74110.5638
2006-01-05 12:55:00,50.06,50.11,49.95,50.06,65571.97591680351,26.2815,26.3078,26.2238,26.2815,65571.9759
2006-01-05 13:00:00,50.06,50.11,49.99,50.04,54515.59934318555,26.2815,26.3078,26.2448,26.271,54515.5993
2006-01-05 13:05:00,50.03,50.11,49.94,50.11,74329.50191570881,26.2658,26.3078,26.2185,26.3078,74329.5019
2006-01-05 13:10:00,50.11,50.18,50.07,50.11,90421.45593869733,26.3078,26.3445,26.2868,26.3078,90421.4559
2006-01-05 13:15:00,50.09,50.15,49.97,50.01,67870.82649151616,26.2973,26.3288,26.2343,26.2553,67870.8265
2006-01-05 13:20:00,50.01,50.1,49.96,50.04,56814.44991789819,26.2553,26.3025,26.229,26.271,56814.4499
2006-01-05 13:25:00,50.03,50.08,49.97,50.04,53420.90859332239,26.2658,26.292,26.2343,26.271,53420.9086
2006-01-05 13:30:00,50.05,50.11,50.02,50.11,36453.20197044335,26.2763,26.3078,26.2605,26.3078,36453.202
2006-01-05 13:35:00,50.13,50.2,50.06,50.09,86042.69293924466,26.3183,26.355,26.2815,26.2973,86042.6929
2006-01-05 13:40:00,50.06,50.17,50.06,50.17,69950.73891625616,26.2815,26.3393,26.2815,26.3393,69950.7389
2006-01-05 13:45:00,50.17,50.22,50.14,50.14,87356.32183908047,26.3393,26.3655,26.3235,26.3235,87356.3218
2006-01-05 13:50:00,50.15,50.17,50.06,50.11,59770.11494252874,26.3288,26.3393,26.2815,26.3078,59770.1149
2006-01-05 13:55:00,50.12,50.15,50.01,50.07,66447.72851669404,26.313,26.3288,26.2553,26.2868,66447.7285
2006-01-05 14:00:00,50.08,50.11,49.92,49.96,95457.03338806788,26.292,26.3078,26.208,26.229,95457.0334
2006-01-05 14:05:00,49.96,50.01,49.79,49.79,94362.3426382047,26.229,26.2553,26.1398,26.1398,94362.3426
2006-01-05 14:10:00,49.8,49.94,49.79,49.84,88013.13628899836,26.145,26.2185,26.1398,26.166,88013.1363
2006-01-05 14:15:00,49.84,49.9,49.76,49.85,117350.84838533116,26.166,26.1975,26.124,26.1713,117350.8484
2006-01-05 14:20:00,49.85,49.9,49.67,49.67,134209.08593322386,26.1713,26.1975,26.0768,26.0768,134209.0859
2006-01-05 14:25:00,49.67,49.77,49.61,49.7,87137.38368910782,26.0768,26.1293,26.0453,26.0925,87137.3837
2006-01-05 14:30:00,49.7,49.8,49.67,49.75,107827.03886152162,26.0925,26.145,26.0768,26.1188,107827.0389
2006-01-05 14:35:00,49.75,49.81,49.74,49.79,72577.99671592776,26.1188,26.1503,26.1135,26.1398,72577.9967
2006-01-05 14:40:00,49.79,49.85,49.74,49.79,78160.9195402299,26.1398,26.1713,26.1135,26.1398,78160.9195
2006-01-05 14:45:00,49.79,49.83,49.71,49.79,83524.90421455938,26.1398,26.1608,26.0978,26.1398,83524.9042
2006-01-05 14:50:00,49.8,49.83,49.74,49.81,53749.315818281335,26.145,26.1608,26.1135,26.1503,53749.3158
2006-01-05 14:55:00,49.81,49.83,49.76,49.8,61521.6201423098,26.1503,26.1608,26.124,26.145,61521.6201
2006-01-05 15:00:00,49.8,49.82,49.71,49.81,91078.27038861522,26.145,26.1555,26.0978,26.1503,91078.2704
2006-01-05 15:05:00,49.81,49.92,49.79,49.85,81007.11548987411,26.1503,26.208,26.1398,26.1713,81007.1155
2006-01-05 15:10:00,49.85,49.88,49.8,49.84,91516.14668856048,26.1713,26.187,26.145,26.166,91516.1467
2006-01-05 15:15:00,49.85,49.89,49.78,49.85,96442.25506294472,26.1713,26.1923,26.1345,26.1713,96442.2551
2006-01-05 15:20:00,49.84,49.9,49.79,49.88,44225.506294471816,26.166,26.1975,26.1398,26.187,44225.5063
2006-01-05 15:25:00,49.88,49.92,49.81,49.89,45977.01149425288,26.187,26.208,26.1503,26.1923,45977.0115
2006-01-05 15:30:00,49.89,49.94,49.86,49.92,76409.41434044883,26.1923,26.2185,26.1765,26.208,76409.4143
2006-01-05 15:35:00,49.91,50.01,49.9,49.98,81992.33716475096,26.2028,26.2553,26.1975,26.2395,81992.3372
2006-01-05 15:40:00,49.97,50.01,49.94,49.95,140777.23043240284,26.2343,26.2553,26.2185,26.2238,140777.2304
2006-01-05 15:45:00,49.97,50.0,49.94,49.98,148768.47290640394,26.2343,26.25,26.2185,26.2395,148768.4729
2006-01-05 15:50:00,49.98,50.0,49.86,50.0,140010.94690749864,26.2395,26.25,26.1765,26.25,140010.9469
2006-01-05 15:55:00,50.0,50.01,49.92,49.97,244444.44444444447,26.25,26.2553,26.208,26.2343,244444.4444
2006-01-06 09:30:00,51.11,51.16,50.88,51.04,456048.166392994,26.8328,26.859,26.712,26.796,456048.1664
2006-01-06 09:35:00,51.01,51.28,50.89,50.91,311220.5801860974,26.7803,26.922,26.7173,26.7278,311220.5802
2006-01-06 09:40:00,50.93,51.0,50.79,50.79,208429.1187739464,26.7383,26.775,26.6648,26.6648,208429.1188
2006-01-06 09:45:00,50.79,50.89,50.6,50.64,250027.3672687466,26.6648,26.7173,26.565,26.586,250027.3673
2006-01-06 09:50:00,50.64,50.86,50.63,50.86,232402.84619594965,26.586,26.7015,26.5808,26.7015,232402.8462
2006-01-06 09:55:00,50.86,50.86,50.7,50.85,173508.48385331145,26.7015,26.7015,26.6175,26.6963,173508.4839
2006-01-06 10:00:00,50.84,50.88,50.61,50.74,218390.80459770115,26.691,26.712,26.5703,26.6385,218390.8046
2006-01-06 10:05:00,50.74,50.88,50.7,50.82,125889.43623426382,26.6385,26.712,26.6175,26.6805,125889.4362
2006-01-06 10:10:00,50.82,51.17,50.81,51.16,261740.55829228245,26.6805,26.8643,26.6753,26.859,261740.5583
2006-01-06 10:15:00,51.16,51.23,50.98,51.03,242364.53201970443,26.859,26.8958,26.7645,26.7908,242364.532
2006-01-06 10:20:00,51.04,51.06,50.9,50.95,197482.2112753148,26.796,26.8065,26.7225,26.7488,197482.2113
2006-01-06 10:25:00,50.95,51.1,50.88,50.94,168910.78270388616,26.7488,26.8275,26.712,26.7435,168910.7827
2006-01-06 10:30:00,50.94,51.13,50.93,51.13,148659.00383141762,26.7435,26.8433,26.7383,26.8433,148659.0038
2006-01-06 10:35:00,51.13,51.23,51.08,51.21,231089.21729611387,26.8433,26.8958,26.817,26.8853,231089.2173
2006-01-06 10:40:00,51.22,51.27,51.16,51.26,136070.06020799125,26.8905,26.9168,26.859,26.9115,136070.0602
2006-01-06 10:45:00,51.25,51.27,51.06,51.09,169239.1899288451,26.9063,26.9168,26.8065,26.8223,169239.1899
2006-01-06 10:50:00,51.1,51.18,51.05,51.07,132785.98795840176,26.8275,26.8695,26.8013,26.8118,132785.988
2006-01-06 10:55:00,51.06,51.18,51.03,51.18,168363.43732895458,26.8065,26.8695,26.7908,26.8695,168363.4373
2006-01-06 11:00:00,51.17,51.32,51.16,51.29,198686.37110016425,26.8643,26.943,26.859,26.9273,198686.3711
2006-01-06 11:05:00,51.27,51.32,51.19,51.19,139573.07060755338,26.9168,26.943,26.8748,26.8748,139573.0706
2006-01-06 11:10:00,51.19,51.2,51.08,51.11,277394.63601532567,26.8748,26.88,26.817,26.8328,277394.636
2006-01-06 11:15:00,51.09,51.18,51.08,51.12,156978.65353037766,26.8223,26.8695,26.817,26.838,156978.6535
2006-01-06 11:20:00,51.12,51.23,51.11,51.2,112424.74001094692,26.838,26.8958,26.8328,26.88,112424.74
2006-01-06 11:25:00,51.2,51.34,51.16,51.3,143623.42638204707,26.88,26.9535,26.859,26.9325,143623.4264
2006-01-06 11:30:00,51.3,51.34,51.21,51.29,120744.38970990696,26.9325,26.9535,26.8853,26.9273,120744.3897
2006-01-06 11:35:00,51.31,51.38,51.24,51.33,121182.26600985222,26.9378,26.9745,26.901,26.9483,121182.266
2006-01-06 11:40:00,51.33,51.36,51.26,51.26,96223.31691297208,26.9483,26.964,26.9115,26.9115,96223.3169
2006-01-06 11:45:00,51.27,51.36,51.26,51.35,131581.82813355228,26.9168,26.964,26.9115,26.9588,131581.8281
2006-01-06 11:50:00,51.36,51.38,51.26,51.28,77394.63601532567,26.964,26.9745,26.9115,26.922,77394.636
2006-01-06 11:55:00,51.28,51.39,51.28,51.38,161685.82375478928,26.922,26.9798,26.922,26.9745,161685.8238
2006-01-06 12:00:00,51.38,51.47,51.37,51.45,202736.7268746579,26.9745,27.0218,26.9693,27.0113,202736.7269
2006-01-06 12:05:00,51.43,51.43,51.35,51.39,99069.51286261632,27.0008,27.0008,26.9588,26.9798,99069.5129
2006-01-06 12:10:00,51.4,51.51,51.4,51.44,101696.7706622879,26.985,27.0428,26.985,27.006,101696.7707
2006-01-06 12:15:00,51.47,51.51,51.35,51.44,119321.29173508484,27.0218,27.0428,26.9588,27.006,119321.2917
2006-01-06 12:20:00,51.44,51.51,51.38,51.51,82101.80623973727,27.006,27.0428,26.9745,27.0428,82101.8062
2006-01-06 12:25:00,51.51,51.56,51.41,51.42,93924.46633825944,27.0428,27.069,26.9903,26.9955,93924.4663
2006-01-06 12:30:00,51.43,51.48,51.29,51.29,114942.5287356322,27.0008,27.027,26.9273,26.9273,114942.5287
2006-01-06 12:35:00,51.3,51.32,51.26,51.32,110563.76573617951,26.9325,26.943,26.9115,26.943,110563.7657
2006-01-06 12:40:00,51.33,51.35,51.26,51.27,93048.71373836893,26.9483,26.9588,26.9115,26.9168,93048.7137
2006-01-06 12:45:00,51.27,51.34,51.26,51.34,135194.30760810073,26.9168,26.9535,26.9115,26.9535,135194.3076
2006-01-06 12:50:00,51.32,51.36,51.27,51.3,85385.87848932677,26.943,26.964,26.9168,26.9325,85385.8785
2006-01-06 12:55:00,51.3,51.32,51.25,51.25,80569.23918992885,26.9325,26.943,26.9063,26.9063,80569.2392
2006-01-06 13:00:00,51.25,51.29,51.17,51.17,142638.20470717025,26.9063,26.9273,26.8643,26.8643,142638.2047
2006-01-06 13:05:00,51.16,51.22,51.13,51.19,100492.61083743843,26.859,26.8905,26.8433,26.8748,100492.6108
2006-01-06 13:10:00,51.19,51.22,51.14,51.19,70498.08429118774,26.8748,26.8905,26.8485,26.8748,70498.0843
2006-01-06 13:15:00,51.18,51.22,51.18,51.2,31198.686371100164,26.8695,26.8905,26.8695,26.88,31198.6864
2006-01-06 13:20:00,51.19,51.29,51.17,51.27,87903.66721401205,26.8748,26.9273,26.8643,26.9168,87903.6672
2006-01-06 13:25:00,51.27,51.27,51.2,51.26,64805.69239189929,26.9168,26.9168,26.88,26.9115,64805.6924
2006-01-06 13:30:00,51.25,51.28,51.18,51.23,46743.29501915709,26.9063,26.922,26.8695,26.8958,46743.295
2006-01-06 13:35:00,51.24,51.33,51.2,51.2,73125.34209085934,26.901,26.9483,26.88,26.88,73125.3421
2006-01-06 13:40:00,51.23,51.29,51.2,51.29,50246.30541871922,26.8958,26.9273,26.88,26.9273,50246.3054
2006-01-06 13:45:00,51.29,51.38,51.28,51.37,86590.03831417624,26.9273,26.9745,26.922,26.9693,86590.0383
2006-01-06 13:50:00,51.38,51.42,51.34,51.38,134428.0240831965,26.9745,26.9955,26.9535,26.9745,134428.0241
2006-01-06 13:55:00,51.38,51.43,51.31,51.38,104652.43568691846,26.9745,27.0008,26.9378,26.9745,104652.4357
2006-01-06 14:00:00,51.38,51.39,51.3,51.33,74767.37821565408,26.9745,26.9798,26.9325,26.9483,74767.3782
2006-01-06 14:05:00,51.33,51.34,51.21,51.25,101806.23973727424,26.9483,26.9535,26.8853,26.9063,101806.2397
2006-01-06 14:10:00,51.23,51.27,51.17,51.27,100930.4871373837,26.8958,26.9168,26.8643,26.9168,100930.4871
2006-01-06 14:15:00,51.27,51.41,51.25,51.38,199781.06185002736,26.9168,26.9903,26.9063,26.9745,199781.0619
2006-01-06 14:20:00,51.38,51.42,51.29,51.32,95566.5024630542,26.9745,26.9955,26.9273,26.943,95566.5025
2006-01-06 14:25:00,51.35,51.36,51.31,51.34,60317.46031746032,26.9588,26.964,26.9378,26.9535,60317.4603
2006-01-06 14:30:00,51.35,51.38,51.3,51.3,89874.11056376575,26.9588,26.9745,26.9325,26.9325,89874.1106
2006-01-06 14:35:00,51.3,51.32,51.23,51.25,130815.54460864808,26.9325,26.943,26.8958,26.9063,130815.5446
2006-01-06 14:40:00,51.27,51.3,51.26,51.29,44663.38259441708,26.9168,26.9325,26.9115,26.9273,44663.3826
2006-01-06 14:45:00,51.27,51.31,51.2,51.2,151286.26163108923,26.9168,26.9378,26.88,26.88,151286.2616
2006-01-06 14:50:00,51.2,51.27,51.18,51.25,71921.18226600986,26.88,26.9168,26.8695,26.9063,71921.1823
2006-01-06 14:55:00,51.26,51.33,51.26,51.26,65790.91406677614,26.9115,26.9483,26.9115,26.9115,65790.9141
2006-01-06 15:00:00,51.26,51.32,51.26,51.31,81116.58456486043,26.9115,26.943,26.9115,26.9378,81116.5846
2006-01-06 15:05:00,51.28,51.35,51.24,51.26,111439.51833607006,26.922,26.9588,26.901,26.9115,111439.5183
2006-01-06 15:10:00,51.26,51.29,51.16,51.16,151833.6070060208,26.9115,26.9273,26.859,26.859,151833.607
2006-01-06 15:15:00,51.16,51.2,51.13,51.14,134756.43130815544,26.859,26.88,26.8433,26.8485,134756.4313
2006-01-06 15:20:00,51.14,51.2,51.11,51.18,155227.14833059662,26.8485,26.88,26.8328,26.8695,155227.1483
2006-01-06 15:25:00,51.17,51.27,51.12,51.21,265024.63054187194,26.8643,26.9168,26.838,26.8853,265024.6305
2006-01-06 15:30:00,51.19,51.27,51.17,51.22,168910.78270388616,26.8748,26.9168,26.8643,26.8905,168910.7827
2006-01-06 15:35:00,51.23,51.25,51.14,51.15,125779.96715927753,26.8958,26.9063,26.8485,26.8538,125779.9672
2006-01-06 15:40:00,51.16,51.21,51.13,51.17,151614.66885604817,26.859,26.8853,26.8433,26.8643,151614.6689
2006-01-06 15:45:00,51.16,51.17,50.99,51.0,222331.6912972085,26.859,26.8643,26.7698,26.775,222331.6913
2006-01-06 15:50:00,51.01,51.06,50.97,51.03,223097.9748221128,26.7803,26.8065,26.7593,26.7908,223097.9748
2006-01-06 15:55:00,51.03,51.1,51.0,51.06,246305.41871921183,26.7908,26.8275,26.775,26.8065,246305.4187
2006-01-09 09:30:00,51.6,51.61,51.43,51.48,365407.772304324,27.09,27.0953,27.0008,27.027,365407.7723
2006-01-09 09:35:00,51.48,51.59,51.45,51.59,243897.0990695129,27.027,27.0848,27.0113,27.0848,243897.0991
2006-01-09 09:40:00,51.59,51.69,51.43,51.47,281335.5227148331,27.0848,27.1373,27.0008,27.0218,281335.5227
2006-01-09 09:45:00,51.47,51.69,51.38,51.45,216748.7684729064,27.0218,27.1373,26.9745,27.0113,216748.7685
2006-01-09 09:50:00,51.43,51.49,51.22,51.25,162452.1072796935,27.0008,27.0323,26.8905,26.9063,162452.1073
2006-01-09 09:55:00,51.25,51.35,51.13,51.3,226163.1089217296,26.9063,26.9588,26.8433,26.9325,226163.1089
2006-01-09 10:00:00,51.32,51.55,51.26,51.53,206458.67542419268,26.943,27.0638,26.9115,27.0533,206458.6754
2006-01-09 10:05:00,51.52,51.63,51.45,51.59,239299.3979200876,27.048,27.1058,27.0113,27.0848,239299.3979
2006-01-09 10:10:00,51.61,51.61,51.39,51.41,114723.59058565956,27.0953,27.0953,26.9798,26.9903,114723.5906
2006-01-09 10:15:00,51.41,51.6,51.36,51.55,151286.26163108923,26.9903,27.09,26.964,27.0638,151286.2616
2006-01-09 10:20:00,51.61,51.61,51.43,51.44,158839.62780514505,27.0953,27.0953,27.0008,27.006,158839.6278
2006-01-09 10:25:00,51.43,51.44,51.22,51.34,193650.79365079367,27.0008,27.006,26.8905,26.9535,193650.7937
2006-01-09 10:30:00,51.34,51.47,51.27,51.27,145703.3388067871,26.9535,27.0218,26.9168,26.9168,145703.3388
2006-01-09 10:35:00,51.27,51.32,50.97,51.01,205801.8609742748,26.9168,26.943,26.7593,26.7803,205801.861
2006-01-09 10:40:00,50.96,51.08,50.89,51.07,138368.9107827039,26.754,26.817,26.7173,26.8118,138368.9108
2006-01-09 10:45:00,51.06,51.15,50.97,50.97,84838.53311439519,26.8065,26.8538,26.7593,26.7593,84838.5331
2006-01-09 10:50:00,50.97,51.06,50.93,50.97,128297.7558839628,26.7593,26.8065,26.7383,26.7593,128297.7559
2006-01-09 10:55:00,50.96,51.06,50.9,51.01,88560.48166392994,26.754,26.8065,26.7225,26.7803,88560.4817
2006-01-09 11:00:00,51.02,51.11,51.0,51.03,99726.3273125342,26.7855,26.8328,26.775,26.7908,99726.3273
2006-01-09 11:05:00,51.03,51.11,50.95,51.06,102791.46141215108,26.7908,26.8328,26.7488,26.8065,102791.4614
2006-01-09 11:10:00,51.06,51.17,51.0,51.14,105856.59551176793,26.8065,26.8643,26.775,26.8485,105856.5955
2006-01-09 11:15:00,51.11,51.11,50.96,51.0,112862.61631089218,26.8328,26.8328,26.754,26.775,112862.6163
2006-01-09 11:20:00,51.0,51.15,50.97,51.11,72796.93486590039,26.775,26.8538,26.7593,26.8328,72796.9349
2006-01-09 11:25:00,51.14,51.2,51.06,51.14,126217.84345922276,26.8485,26.88,26.8065,26.8485,126217.8435
2006-01-09 11:30:00,51.13,51.16,51.1,51.12,62287.903667214014,26.8433,26.859,26.8275,26.838,62287.9037
2006-01-09 11:35:00,51.12,51.12,50.97,50.99,106185.00273672688,26.838,26.838,26.7593,26.7698,106185.0027
2006-01-09 11:40:00,50.99,51.01,50.9,50.91,127859.87958401752,26.7698,26.7803,26.7225,26.7278,127859.8796
2006-01-09 11:45:00,50.93,50.94,50.84,50.9,108045.97701149424,26.7383,26.7435,26.691,26.7225,108045.977
2006-01-09 11:50:00,50.88,50.97,50.8,50.82,103995.62123700057,26.712,26.7593,26.67,26.6805,103995.6212
2006-01-09 11:55:00,50.8,51.06,50.79,51.05,119759.1680350301,26.67,26.8065,26.6648,26.8013,119759.168
2006-01-09 12:00:00,51.04,51.09,50.92,50.99,85604.8166392994,26.796,26.8223,26.733,26.7698,85604.8166
2006-01-09 12:05:00,50.94,51.16,50.94,51.16,86261.6310892173,26.7435,26.859,26.7435,26.859,86261.6311
2006-01-09 12:10:00,51.16,51.23,50.97,50.99,85604.8166392994,26.859,26.8958,26.7593,26.7698,85604.8166
2006-01-09 12:15:00,50.98,51.06,50.96,50.98,71811.71319102353,26.7645,26.8065,26.754,26.7645,71811.7132
2006-01-09 12:20:00,50.98,51.08,50.97,50.99,44772.8516694034,26.7645,26.817,26.7593,26.7698,44772.8517
2006-01-09 12:25:00,50.98,51.1,50.98,51.07,42364.53201970444,26.7645,26.8275,26.7645,26.8118,42364.532
2006-01-09 12:30:00,51.09,51.15,51.06,51.09,34373.28954570334,26.8223,26.8538,26.8065,26.8223,34373.2895
2006-01-09 12:35:00,51.1,51.12,51.06,51.06,30979.74822112753,26.8275,26.838,26.8065,26.8065,30979.7482
2006-01-09 12:40:00,51.06,51.25,51.06,51.24,79802.95566502464,26.8065,26.9063,26.8065,26.901,79802.9557
2006-01-09 12:45:00,51.24,51.28,51.16,51.19,55719.75916803503,26.901,26.922,26.859,26.8748,55719.7592
2006-01-09 12:50:00,51.19,51.19,51.12,51.16,43240.28461959497,26.8748,26.8748,26.838,26.859,43240.2846
2006-01-09 12:55:00,51.2,51.25,51.17,51.2,64367.81609195402,26.88,26.9063,26.8643,26.88,64367.8161
2006-01-09 13:00:00,51.21,51.24,51.18,51.2,72468.52764094144,26.8853,26.901,26.8695,26.88,72468.5276
2006-01-09 13:05:00,51.21,51.23,51.16,51.19,38423.64532019704,26.8853,26.8958,26.859,26.8748,38423.6453
2006-01-09 13:10:00,51.18,51.19,51.08,51.1,110563.76573617951,26.8695,26.8748,26.817,26.8275,110563.7657
2006-01-09 13:15:00,51.1,51.14,51.08,51.13,48166.3929939792,26.8275,26.8485,26.817,26.8433,48166.393
2006-01-09 13:20:00,51.12,51.19,51.12,51.17,61521.6201423098,26.838,26.8748,26.838,26.8643,61521.6201
2006-01-09 13:25:00,51.17,51.18,51.12,51.14,73453.74931581829,26.8643,26.8695,26.838,26.8485,73453.7493
2006-01-09 13:30:00,51.15,51.23,51.11,51.22,60426.92939244663,26.8538,26.8958,26.8328,26.8905,60426.9294
2006-01-09 13:35:00,51.21,51.27,51.17,51.27,72140.12041598248,26.8853,26.9168,26.8643,26.9168,72140.1204
2006-01-09 13:40:00,51.27,51.36,51.27,51.29,108045.97701149424,26.9168,26.964,26.9168,26.9273,108045.977
2006-01-09 13:45:00,51.32,51.36,51.26,51.34,113628.8998357964,26.943,26.964,26.9115,26.9535,113628.8998
2006-01-09 13:50:00,51.33,51.46,51.29,51.35,132895.45703338808,26.9483,27.0165,26.9273,26.9588,132895.457
2006-01-09 13:55:00,51.37,51.39,51.34,51.36,73891.62561576355,26.9693,26.9798,26.9535,26.964,73891.6256
2006-01-09 14:00:00,51.36,51.38,51.32,51.37,71373.83689107827,26.964,26.9745,26.943,26.9693,71373.8369
2006-01-09 14:05:00,51.39,51.46,51.33,51.42,74986.31636562671,26.9798,27.0165,26.9483,26.9955,74986.3164
2006-01-09 14:10:00,51.38,51.45,51.38,51.4,60317.46031746032,26.9745,27.0113,26.9745,26.985,60317.4603
2006-01-09 14:15:00,51.4,51.41,51.36,51.37,44116.03721948549,26.985,26.9903,26.964,26.9693,44116.0372
2006-01-09 14:20:00,51.37,51.42,51.37,51.38,91735.08483853312,26.9693,26.9955,26.9693,26.9745,91735.0848
2006-01-09 14:25:00,51.39,51.39,51.33,51.33,38204.707170224414,26.9798,26.9798,26.9483,26.9483,38204.7072
2006-01-09 14:30:00,51.34,51.38,51.22,51.25,60098.52216748769,26.9535,26.9745,26.8905,26.9063,60098.5222
2006-01-09 14:35:00,51.25,51.34,51.2,51.25,90968.80131362892,26.9063,26.9535,26.88,26.9063,90968.8013
2006-01-09 14:40:00,51.26,51.3,51.17,51.19,66776.13574165298,26.9115,26.9325,26.8643,26.8748,66776.1357
2006-01-09 14:45:00,51.19,51.33,51.16,51.23,66119.32129173509,26.8748,26.9483,26.859,26.8958,66119.3213
2006-01-09 14:50:00,51.22,51.36,51.18,51.33,64148.8779419814,26.8905,26.964,26.8695,26.9483,64148.8779
2006-01-09 14:55:00,51.32,51.32,51.27,51.28,26929.39244663383,26.943,26.943,26.9168,26.922,26929.3924
2006-01-09 15:00:00,51.28,51.3,51.23,51.27,35686.91844553914,26.922,26.9325,26.8958,26.9168,35686.9184
2006-01-09 15:05:00,51.27,51.36,51.27,51.34,66666.66666666667,26.9168,26.964,26.9168,26.9535,66666.6667
2006-01-09 15:10:00,51.38,51.38,51.18,51.22,69622.33169129721,26.9745,26.9745,26.8695,26.8905,69622.3317
2006-01-09 15:15:00,51.23,51.27,51.14,51.17,77394.63601532567,26.8958,26.9168,26.8485,26.8643,77394.636
2006-01-09 15:20:00,51.17,51.28,51.16,51.26,49808.42911877395,26.8643,26.922,26.859,26.9115,49808.4291
2006-01-09 15:25:00,51.26,51.28,51.2,51.23,45977.01149425288,26.9115,26.922,26.88,26.8958,45977.0115
2006-01-09 15:30:00,51.24,51.38,51.2,51.34,76518.88341543515,26.901,26.9745,26.88,26.9535,76518.8834
2006-01-09 15:35:00,51.33,51.38,51.29,51.32,54515.59934318555,26.9483,26.9745,26.9273,26.943,54515.5993
2006-01-09 15:40:00,51.34,51.42,51.31,51.4,60098.52216748769,26.9535,26.9955,26.9378,26.985,60098.5222
2006-01-09 15:45:00,51.39,51.4,51.31,51.36,64586.75424192666,26.9798,26.985,26.9378,26.964,64586.7542
2006-01-09 15:50:00,51.36,51.37,51.29,51.32,88779.41981390258,26.964,26.9693,26.9273,26.943,88779.4198
2006-01-09 15:55:00,51.33,51.38,51.32,51.36,116694.03393541324,26.9483,26.9745,26.943,26.964,116694.0339
2006-01-10 09:30:00,51.5,51.62,51.34,51.62,277504.105090312,27.0375,27.1005,26.9535,27.1005,277504.1051
2006-01-10 09:35:00,51.63,51.78,51.61,51.73,245758.07334428024,27.1058,27.1845,27.0953,27.1583,245758.0733
2006-01-10 09:40:00,51.73,51.95,51.66,51.95,221237.00054734532,27.1583,27.2738,27.1215,27.2738,221237.0005
2006-01-10 09:45:00,51.95,52.05,51.89,52.05,272468.52764094144,27.2738,27.3263,27.2423,27.3263,272468.5276
2006-01-10 09:50:00,52.04,52.05,51.94,52.04,217405.5829228243,27.321,27.3263,27.2685,27.321,217405.5829
2006-01-10 09:55:00,52.03,52.14,51.99,52.14,335303.77668308705,27.3158,27.3735,27.2948,27.3735,335303.7767
2006-01-10 10:00:00,52.14,52.43,52.12,52.3,329939.79200875753,27.3735,27.5258,27.363,27.4575,329939.792
2006-01-10 10:05:00,52.29,52.4,52.12,52.39,245101.2588943624,27.4523,27.51,27.363,27.5048,245101.2589
2006-01-10 10:10:00,52.39,52.71,52.38,52.66,331034.4827586207,27.5048,27.6728,27.4995,27.6465,331034.4828
2006-01-10 10:15:00,52.66,53.03,52.65,53.01,549206.3492063492,27.6465,27.8408,27.6413,27.8303,549206.3492
2006-01-10 10:20:00,53.0,53.26,52.99,53.18,487575.2599890531,27.825,27.9615,27.8198,27.9195,487575.26
2006-01-10 10:25:00,53.17,53.23,52.98,53.08,368144.49917898193,27.9143,27.9458,27.8145,27.867,368144.4992
2006-01-10 10:30:00,53.07,53.1,52.91,52.95,331472.359058566,27.8618,27.8775,27.7778,27.7988,331472.3591
2006-01-10 10:35:00,52.95,53.05,52.8,52.81,278489.32676518883,27.7988,27.8513,27.72,27.7253,278489.3268
2006-01-10 10:40:00,52.82,52.86,52.69,52.8,221565.4077723044,27.7305,27.7515,27.6623,27.72,221565.4078
2006-01-10 10:45:00,52.79,52.85,52.72,52.8,201204.15982484948,27.7148,27.7463,27.678,27.72,201204.1598
2006-01-10 10:50:00,52.8,52.86,52.62,52.65,152052.54515599343,27.72,27.7515,27.6255,27.6413,152052.5452
2006-01-10 10:55:00,52.65,52.71,52.51,52.55,165736.179529283,27.6413,27.6728,27.5678,27.5888,165736.1795
2006-01-10 11:00:00,52.56,52.61,52.46,52.46,127312.53420908592,27.594,27.6203,27.5415,27.5415,127312.5342
2006-01-10 11:05:00,52.47,52.51,52.28,52.42,243130.81554460863,27.5468,27.5678,27.447,27.5205,243130.8155
2006-01-10 11:10:00,52.43,52.47,52.37,52.47,160043.7876299945,27.5258,27.5468,27.4943,27.5468,160043.7876
2006-01-10 11:15:00,52.43,52.46,52.3,52.3,167597.15380405035,27.5258,27.5415,27.4575,27.4575,167597.1538
2006-01-10 11:20:00,52.3,52.43,52.27,52.43,143951.83360700603,27.4575,27.5258,27.4418,27.5258,143951.8336
2006-01-10 11:25:00,52.43,52.49,52.39,52.43,99069.51286261632,27.5258,27.5573,27.5048,27.5258,99069.5129
2006-01-10 11:30:00,52.43,52.57,52.4,52.55,148987.4110563766,27.5258,27.5993,27.51,27.5888,148987.4111
2006-01-10 11:35:00,52.54,52.69,52.54,52.68,136179.52928297757,27.5835,27.6623,27.5835,27.657,136179.5293
2006-01-10 11:40:00,52.68,52.79,52.63,52.73,112862.61631089218,27.657,27.7148,27.6308,27.6833,112862.6163
2006-01-10 11:45:00,52.74,52.74,52.6,52.63,115161.46688560482,27.6885,27.6885,27.615,27.6308,115161.4669
2006-01-10 11:50:00,52.63,52.64,52.57,52.62,53201.97044334975,27.6308,27.636,27.5993,27.6255,53201.9704
2006-01-10 11:55:00,52.62,52.64,52.53,52.55,77066.22879036673,27.6255,27.636,27.5783,27.5888,77066.2288
2006-01-10 12:00:00,52.55,52.75,52.54,52.74,90311.986863711,27.5888,27.6938,27.5835,27.6885,90311.9869
2006-01-10 12:05:00,52.74,52.75,52.54,52.57,84729.06403940887,27.6885,27.6938,27.5835,27.5993,84729.064
2006-01-10 12:10:00,52.57,52.6,52.49,52.55,141652.98303229338,27.5993,27.615,27.5573,27.5888,141652.983
2006-01-10 12:15:00,52.53,52.71,52.51,52.7,101915.70881226052,27.5783,27.6728,27.5678,27.6675,101915.7088
2006-01-10 12:20:00,52.71,52.74,52.59,52.59,53420.90859332239,27.6728,27.6885,27.6098,27.6098,53420.9086
2006-01-10 12:25:00,52.59,52.68,52.55,52.61,74986.31636562671,27.6098,27.657,27.5888,27.6203,74986.3164
2006-01-10 12:30:00,52.62,52.64,52.54,52.54,63820.47071702244,27.6255,27.636,27.5835,27.5835,63820.4707
2006-01-10 12:35:00,52.54,52.63,52.53,52.61,80459.77011494253,27.5835,27.6308,27.5783,27.6203,80459.7701
2006-01-10 12:40:00,52.62,52.65,52.59,52.61,84948.0021893815,27.6255,27.6413,27.6098,27.6203,84948.0022
2006-01-10 12:45:00,52.61,52.61,52.51,52.52,66995.07389162562,27.6203,27.6203,27.5678,27.573,66995.0739
2006-01-10 12:50:00,52.53,52.57,52.49,52.56,97427.47673782158,27.5783,27.5993,27.5573,27.594,97427.4767
2006-01-10 12:55:00,52.56,52.57,52.52,52.55,65024.63054187192,27.594,27.5993,27.573,27.5888,65024.6305
2006-01-10 13:00:00,52.55,52.56,52.53,52.54,78270.3886152162,27.5888,27.594,27.5783,27.5835,78270.3886
2006-01-10 13:05:00,52.54,52.62,52.54,52.58,80240.8319649699,27.5835,27.6255,27.5835,27.6045,80240.832
2006-01-10 13:10:00,52.59,52.65,52.56,52.65,79474.54844006569,27.6098,27.6413,27.594,27.6413,79474.5484
2006-01-10 13:15:00,52.63,52.7,52.62,52.64,127312.53420908592,27.6308,27.6675,27.6255,27.636,127312.5342
2006-01-10 13:20:00,52.64,52.72,52.6,52.72,126217.84345922276,27.636,27.678,27.615,27.678,126217.8435
2006-01-10 13:25:00,52.72,52.75,52.64,52.65,60536.39846743296,27.678,27.6938,27.636,27.6413,60536.3985
2006-01-10 13:30:00,52.65,52.7,52.52,52.55,156650.24630541872,27.6413,27.6675,27.573,27.5888,156650.2463
2006-01-10 13:35:00,52.56,52.62,52.54,52.61,79802.95566502464,27.594,27.6255,27.5835,27.6203,79802.9557
2006-01-10 13:40:00,52.62,52.64,52.58,52.58,64696.223316912976,27.6255,27.636,27.6045,27.6045,64696.2233
2006-01-10 13:45:00,52.59,52.61,52.54,52.56,68308.70279146142,27.6098,27.6203,27.5835,27.594,68308.7028
2006-01-10 13:50:00,52.56,52.62,52.55,52.59,54734.53749315818,27.594,27.6255,27.5888,27.6098,54734.5375
2006-01-10 13:55:00,52.58,52.58,52.56,52.56,47728.51669403394,27.6045,27.6045,27.594,27.594,47728.5167
2006-01-10 14:00:00,52.56,52.58,52.52,52.54,121401.20415982486,27.594,27.6045,27.573,27.5835,121401.2042
2006-01-10 14:05:00,52.54,52.55,52.43,52.45,103776.68308702792,27.5835,27.5888,27.5258,27.5363,103776.6831
2006-01-10 14:10:00,52.43,52.46,52.33,52.41,145703.3388067871,27.5258,27.5415,27.4733,27.5153,145703.3388
2006-01-10 14:15:00,52.41,52.43,52.32,52.36,86590.03831417624,27.5153,27.5258,27.468,27.489,86590.0383
2006-01-10 14:20:00,52.36,52.39,52.34,52.37,84729.06403940887,27.489,27.5048,27.4785,27.4943,84729.064
2006-01-10 14:25:00,52.35,52.36,52.16,52.2,134865.90038314176,27.4838,27.489,27.384,27.405,134865.9004
2006-01-10 14:30:00,52.2,52.21,52.16,52.2,68637.11001642037,27.405,27.4103,27.384,27.405,68637.11
2006-01-10 14:35:00,52.21,52.22,52.13,52.15,95019.1570881226,27.4103,27.4155,27.3683,27.3788,95019.1571
2006-01-10 14:40:00,52.15,52.27,52.14,52.19,88669.95073891626,27.3788,27.4418,27.3735,27.3998,88669.9507
2006-01-10 14:45:00,52.18,52.2,52.12,52.19,96004.37876299946,27.3945,27.405,27.363,27.3998,96004.3788
2006-01-10 14:50:00,52.2,52.2,51.91,51.91,139135.1943076081,27.405,27.405,27.2528,27.2528,139135.1943
2006-01-10 14:55:00,51.91,51.99,51.89,51.92,129173.50848385332,27.2528,27.2948,27.2423,27.258,129173.5085
2006-01-10 15:00:00,51.92,51.92,51.8,51.87,121510.67323481115,27.258,27.258,27.195,27.2318,121510.6732
2006-01-10 15:05:00,51.86,51.98,51.85,51.92,107498.63163656268,27.2265,27.2895,27.2213,27.258,107498.6316
2006-01-10 15:10:00,51.91,51.91,51.69,51.81,187958.4017515052,27.2528,27.2528,27.1373,27.2003,187958.4018
2006-01-10 15:15:00,51.8,51.86,51.77,51.84,158620.6896551724,27.195,27.2265,27.1793,27.216,158620.6897
2006-01-10 15:20:00,51.85,51.88,51.75,51.8,136726.87465790915,27.2213,27.237,27.1688,27.195,136726.8747
2006-01-10 15:25:00,51.81,51.81,51.73,51.75,153913.51943076082,27.2003,27.2003,27.1583,27.1688,153913.5194
2006-01-10 15:30:00,51.74,51.79,51.69,51.74,187411.05637657363,27.1635,27.1898,27.1373,27.1635,187411.0564
2006-01-10 15:35:00,51.74,51.82,51.71,51.75,144827.58620689655,27.1635,27.2055,27.1478,27.1688,144827.5862
2006-01-10 15:40:00,51.75,51.77,51.64,51.64,163984.67432950193,27.1688,27.1793,27.111,27.111,163984.6743
2006-01-10 15:45:00,51.65,51.75,51.64,51.73,201642.0361247948,27.1163,27.1688,27.111,27.1583,201642.0361
2006-01-10 15:50:00,51.72,51.79,51.71,51.72,169677.06622879038,27.153,27.1898,27.1478,27.153,169677.0662
2006-01-10 15:55:00,51.72,51.86,51.69,51.86,213136.288998358,27.153,27.2265,27.1373,27.2265,213136.289
2006-01-11 09:30:00,51.97,51.97,51.84,51.91,234811.16584564865,27.2843,27.2843,27.216,27.2528,234811.1658
2006-01-11 09:35:00,51.91,51.93,51.75,51.77,128954.57033388068,27.2528,27.2633,27.1688,27.1793,128954.5703
2006-01-11 09:40:00,51.78,51.8,51.45,51.57,194198.13902572525,27.1845,27.195,27.0113,27.0743,194198.139
2006-01-11 09:45:00,51.57,51.6,51.35,51.38,168363.43732895458,27.0743,27.09,26.9588,26.9745,168363.4373
2006-01-11 09:50:00,51.38,51.39,51.25,51.36,209304.8713738369,26.9745,26.9798,26.9063,26.964,209304.8714
2006-01-11 09:55:00,51.38,51.38,51.18,51.22,153804.0503557745,26.9745,26.9745,26.8695,26.8905,153804.0504
2006-01-11 10:00:00,51.22,51.23,50.96,51.03,223754.78927203067,26.8905,26.8958,26.754,26.7908,223754.7893
2006-01-11 10:05:00,51.04,51.11,50.97,51.06,145046.5243568692,26.796,26.8328,26.7593,26.8065,145046.5244
2006-01-11 10:10:00,51.05,52.07,51.05,51.16,172851.66940339355,26.8013,27.3368,26.8013,26.859,172851.6694
2006-01-11 10:15:00,51.16,51.24,51.16,51.22,137383.68910782706,26.859,26.901,26.859,26.8905,137383.6891
2006-01-11 10:20:00,51.22,51.49,51.2,51.41,196606.4586754242,26.8905,27.0323,26.88,26.9903,196606.4587
2006-01-11 10:25:00,51.41,51.48,50.97,51.4,186973.1800766284,26.9903,27.027,26.7593,26.985,186973.1801
2006-01-11 10:30:00,51.4,51.59,50.3,50.35,784455.3913519431,26.985,27.0848,26.4075,26.4338,784455.3914
2006-01-11 10:35:00,50.33,50.76,50.33,50.67,481663.929939792,26.4233,26.649,26.4233,26.6018,481663.9299
2006-01-11 10:40:00,50.69,50.73,50.49,50.67,369239.1899288451,26.6123,26.6333,26.5073,26.6018,369239.1899
2006-01-11 10:45:00,50.66,50.72,50.58,50.65,214997.2632731253,26.5965,26.628,26.5545,26.5913,214997.2633
2006-01-11 10:50:00,50.64,50.7,50.55,50.59,154679.80295566504,26.586,26.6175,26.5388,26.5598,154679.803
2006-01-11 10:55:00,50.59,50.7,50.57,50.7,131910.2353585112,26.5598,26.6175,26.5493,26.6175,131910.2354
2006-01-11 11:00:00,50.68,50.92,50.65,50.9,236562.67104542968,26.607,26.733,26.5913,26.7225,236562.671
2006-01-11 11:05:00,50.88,51.28,50.88,51.25,281882.86808976467,26.712,26.922,26.712,26.9063,281882.8681
2006-01-11 11:10:00,51.25,51.34,51.17,51.28,213574.16529830324,26.9063,26.9535,26.8643,26.922,213574.1653
2006-01-11 11:15:00,51.28,51.37,51.17,51.32,189490.96880131363,26.922,26.9693,26.8643,26.943,189490.9688
2006-01-11 11:20:00,51.33,51.52,51.32,51.46,170333.88067870826,26.9483,27.048,26.943,27.0165,170333.8807
2006-01-11 11:25:00,51.49,51.59,51.37,51.57,140667.76135741654,27.0323,27.0848,26.9693,27.0743,140667.7614
2006-01-11 11:30:00,51.54,51.84,51.49,51.8,224521.07279693487,27.0585,27.216,27.0323,27.195,224521.0728
2006-01-11 11:35:00,51.81,52.07,51.77,52.07,381280.78817734,27.2003,27.3368,27.1793,27.3368,381280.7882
2006-01-11 11:40:00,52.07,52.21,52.01,52.12,247181.1713191024,27.3368,27.4103,27.3053,27.363,247181.1713
2006-01-11 11:45:00,52.12,52.2,51.96,52.0,263492.0634920635,27.363,27.405,27.279,27.3,263492.0635
2006-01-11 11:50:00,52.0,52.04,51.78,51.79,200000.0,27.3,27.321,27.1845,27.1898,200000.0
2006-01-11 11:55:00,51.79,51.84,51.66,51.69,154679.80295566504,27.1898,27.216,27.1215,27.1373,154679.803
2006-01-11 12:00:00,51.69,51.8,51.48,51.53,151067.3234811166,27.1373,27.195,27.027,27.0533,151067.3235
2006-01-11 12:05:00,51.53,51.69,51.51,51.67,128078.81773399016,27.0533,27.1373,27.0428,27.1268,128078.8177
2006-01-11 12:10:00,51.67,51.9,51.61,51.88,170990.69512862616,27.1268,27.2475,27.0953,27.237,170990.6951
2006-01-11 12:15:00,51.84,51.88,51.72,51.82,81992.33716475096,27.216,27.237,27.153,27.2055,81992.3372
2006-01-11 12:20:00,51.84,52.0,51.81,51.96,80131.36288998359,27.216,27.3,27.2003,27.279,80131.3629
2006-01-11 12:25:00,51.95,51.99,51.8,51.8,97974.82211275316,27.2738,27.2948,27.195,27.195,97974.8221
2006-01-11 12:30:00,51.8,51.9,51.75,51.77,68637.11001642037,27.195,27.2475,27.1688,27.1793,68637.11
2006-01-11 12:35:00,51.77,51.99,51.75,51.88,126108.37438423646,27.1793,27.2948,27.1688,27.237,126108.3744
2006-01-11 12:40:00,51.88,51.91,51.79,51.83,54953.47564313082,27.237,27.2528,27.1898,27.2108,54953.4756
2006-01-11 12:45:00,51.83,51.98,51.83,51.91,56486.04269293925,27.2108,27.2895,27.2108,27.2528,56486.0427
2006-01-11 12:50:00,51.9,52.07,51.89,52.06,91078.27038861522,27.2475,27.3368,27.2423,27.3315,91078.2704
2006-01-11 12:55:00,52.06,52.15,52.01,52.07,123700.0547345375,27.3315,27.3788,27.3053,27.3368,123700.0547
2006-01-11 13:00:00,52.06,52.13,51.93,51.98,86918.4455391352,27.3315,27.3683,27.2633,27.2895,86918.4455
2006-01-11 13:05:00,51.98,52.03,51.79,51.83,88122.60536398468,27.2895,27.3158,27.1898,27.2108,88122.6054
2006-01-11 13:10:00,51.84,52.04,51.84,51.9,90749.86316365626,27.216,27.321,27.216,27.2475,90749.8632
2006-01-11 13:15:00,51.9,52.13,51.84,52.02,122167.48768472909,27.2475,27.3683,27.216,27.3105,122167.4877
2006-01-11 13:20:00,52.01,52.22,52.01,52.16,190914.06677613576,27.3053,27.4155,27.3053,27.384,190914.0668
2006-01-11 13:25:00,52.16,52.23,52.06,52.06,146360.15325670497,27.384,27.4208,27.3315,27.3315,146360.1533
2006-01-11 13:30:00,52.06,52.11,52.01,52.02,68089.76464148879,27.3315,27.3578,27.3053,27.3105,68089.7646
2006-01-11 13:35:00,52.01,52.16,51.99,52.12,63492.06349206349,27.3053,27.384,27.2948,27.363,63492.0635
2006-01-11 13:40:00,52.11,52.21,52.08,52.2,53530.37766830871,27.3578,27.4103,27.342,27.405,53530.3777
2006-01-11 13:45:00,52.19,52.19,52.1,52.13,49698.96004378763,27.3998,27.3998,27.3525,27.3683,49698.96
2006-01-11 13:50:00,52.12,52.24,52.08,52.08,122167.48768472909,27.363,27.426,27.342,27.342,122167.4877
2006-01-11 13:55:00,52.12,52.2,52.08,52.2,66995.07389162562,27.363,27.405,27.342,27.405,66995.0739
2006-01-11 14:00:00,52.19,52.22,52.12,52.2,86808.97646414889,27.3998,27.4155,27.363,27.405,86808.9765
2006-01-11 14:05:00,52.2,52.3,52.17,52.28,90093.04871373838,27.405,27.4575,27.3893,27.447,90093.0487
2006-01-11 14:10:00,52.28,52.51,52.21,52.43,216967.70662287905,27.447,27.5678,27.4103,27.5258,216967.7066
2006-01-11 14:15:00,52.43,52.48,52.29,52.33,145703.3388067871,27.5258,27.552,27.4523,27.4733,145703.3388
2006-01-11 14:20:00,52.32,52.53,52.29,52.51,172304.32402846197,27.468,27.5783,27.4523,27.5678,172304.324
2006-01-11 14:25:00,52.52,52.54,52.33,52.37,133442.8024083197,27.573,27.5835,27.4733,27.4943,133442.8024
2006-01-11 14:30:00,52.38,52.46,52.36,52.44,152818.82868089766,27.4995,27.5415,27.489,27.531,152818.8287
2006-01-11 14:35:00,52.43,52.55,52.42,52.54,105747.12643678162,27.5258,27.5888,27.5205,27.5835,105747.1264
2006-01-11 14:40:00,52.54,52.65,52.53,52.57,103119.86863711002,27.5835,27.6413,27.5783,27.5993,103119.8686
2006-01-11 14:45:00,52.58,52.61,52.54,52.57,85276.40941434045,27.6045,27.6203,27.5835,27.5993,85276.4094
2006-01-11 14:50:00,52.57,52.62,52.48,52.55,141105.6376573618,27.5993,27.6255,27.552,27.5888,141105.6377
2006-01-11 14:55:00,52.55,52.62,52.52,52.54,169567.59715380406,27.5888,27.6255,27.573,27.5835,169567.5972
2006-01-11 15:00:00,52.54,52.55,52.35,52.41,139463.60153256706,27.5835,27.5888,27.4838,27.5153,139463.6015
2006-01-11 15:05:00,52.42,52.43,52.27,52.3,117898.19376026271,27.5205,27.5258,27.4418,27.4575,117898.1938
2006-01-11 15:10:00,52.3,52.4,52.23,52.37,108155.44608648056,27.4575,27.51,27.4208,27.4943,108155.4461
2006-01-11 15:15:00,52.36,52.5,52.36,52.46,110673.23481116584,27.489,27.5625,27.489,27.5415,110673.2348
2006-01-11 15:20:00,52.43,52.45,52.33,52.4,66885.6048166393,27.5258,27.5363,27.4733,27.51,66885.6048
2006-01-11 15:25:00,52.4,52.41,52.33,52.33,94362.3426382047,27.51,27.5153,27.4733,27.4733,94362.3426
2006-01-11 15:30:00,52.33,52.39,52.29,52.29,78379.85769020252,27.4733,27.5048,27.4523,27.4523,78379.8577
2006-01-11 15:35:00,52.28,52.3,52.2,52.22,104542.96661193212,27.447,27.4575,27.405,27.4155,104542.9666
2006-01-11 15:40:00,52.22,52.24,52.19,52.2,86261.6310892173,27.4155,27.426,27.3998,27.405,86261.6311
2006-01-11 15:45:00,52.22,52.27,52.15,52.15,125998.90530925014,27.4155,27.4418,27.3788,27.3788,125998.9053
2006-01-11 15:50:00,52.14,52.16,51.99,51.99,153804.0503557745,27.3735,27.384,27.2948,27.2948,153804.0504
2006-01-11 15:55:00,51.99,52.11,51.98,52.05,187958.4017515052,27.2948,27.3578,27.2895,27.3263,187958.4018
2006-01-12 09:30:00,52.75,52.98,52.66,52.94,261740.55829228245,27.6938,27.8145,27.6465,27.7935,261740.5583
2006-01-12 09:35:00,52.9,53.49,52.89,53.35,473234.81116584566,27.7725,28.0823,27.7673,28.0088,473234.8112
2006-01-12 09:40:00,53.39,53.71,53.29,53.55,355008.210180624,28.0298,28.1978,27.9773,28.1138,355008.2102
2006-01-12 09:45:00,53.55,53.71,53.19,53.36,311658.4564860427,28.1138,28.1978,27.9248,28.014,311658.4565
2006-01-12 09:50:00,53.38,53.41,53.02,53.13,212807.881773399,28.0245,28.0403,27.8355,27.8933,212807.8818
2006-01-12 09:55:00,53.12,53.18,53.02,53.07,145046.5243568692,27.888,27.9195,27.8355,27.8618,145046.5244
2006-01-12 10:00:00,53.07,53.07,52.91,53.04,281116.58456486044,27.8618,27.8618,27.7778,27.846,281116.5846
2006-01-12 10:05:00,53.06,53.12,52.99,53.12,123043.2402846196,27.8565,27.888,27.8198,27.888,123043.2403
2006-01-12 10:10:00,53.11,53.26,53.09,53.15,200656.8144499179,27.8828,27.9615,27.8723,27.9038,200656.8144
2006-01-12 10:15:00,53.15,53.2,52.94,53.07,152380.9523809524,27.9038,27.93,27.7935,27.8618,152380.9524
2006-01-12 10:20:00,53.07,53.1,52.99,53.08,73344.28024083197,27.8618,27.8775,27.8198,27.867,73344.2802
2006-01-12 10:25:00,53.08,53.23,53.07,53.1,86371.10016420361,27.867,27.9458,27.8618,27.8775,86371.1002
2006-01-12 10:30:00,53.1,53.42,52.98,53.36,280131.3628899836,27.8775,28.0455,27.8145,28.014,280131.3629
2006-01-12 10:35:00,53.32,53.65,53.32,53.57,265024.63054187194,27.993,28.1663,27.993,28.1243,265024.6305
2006-01-12 10:40:00,53.57,53.6,53.33,53.44,163656.26710454296,28.1243,28.14,27.9983,28.056,163656.2671
2006-01-12 10:45:00,53.44,53.51,53.38,53.39,145593.86973180078,28.056,28.0928,28.0245,28.0298,145593.8697
2006-01-12 10:50:00,53.38,53.4,53.2,53.39,132785.98795840176,28.0245,28.035,27.93,28.0298,132785.988
2006-01-12 10:55:00,53.41,53.49,53.38,53.47,112424.74001094692,28.0403,28.0823,28.0245,28.0718,112424.74
2006-01-12 11:00:00,53.46,53.5,53.35,53.48,96004.37876299946,28.0665,28.0875,28.0088,28.077,96004.3788
2006-01-12 11:05:00,53.48,53.49,53.35,53.35,82539.68253968254,28.077,28.0823,28.0088,28.0088,82539.6825
2006-01-12 11:10:00,53.35,53.43,53.35,53.39,63054.18719211823,28.0088,28.0508,28.0088,28.0298,63054.1872
2006-01-12 11:15:00,53.4,53.49,53.38,53.47,101477.83251231528,28.035,28.0823,28.0245,28.0718,101477.8325
2006-01-12 11:20:00,53.47,53.49,53.41,53.45,76628.35249042146,28.0718,28.0823,28.0403,28.0613,76628.3525
2006-01-12 11:25:00,53.45,53.46,53.38,53.38,62068.96551724138,28.0613,28.0665,28.0245,28.0245,62068.9655
2006-01-12 11:30:00,53.38,53.49,53.36,53.47,137274.22003284073,28.0245,28.0823,28.014,28.0718,137274.22
2006-01-12 11:35:00,53.47,53.52,53.46,53.52,106732.34811165846,28.0718,28.098,28.0665,28.098,106732.3481
2006-01-12 11:40:00,53.53,53.81,53.51,53.78,293048.71373836894,28.1033,28.2503,28.0928,28.2345,293048.7137
2006-01-12 11:45:00,53.79,53.92,53.79,53.81,300602.0799124247,28.2398,28.308,28.2398,28.2503,300602.0799
2006-01-12 11:50:00,53.8,53.91,53.8,53.87,159058.5659551177,28.245,28.3028,28.245,28.2818,159058.566
2006-01-12 11:55:00,53.86,53.88,53.71,53.71,119211.82266009852,28.2765,28.287,28.1978,28.1978,119211.8227
2006-01-12 12:00:00,53.71,53.79,53.65,53.78,194198.13902572525,28.1978,28.2398,28.1663,28.2345,194198.139
2006-01-12 12:05:00,53.77,53.86,53.76,53.81,133661.74055829228,28.2293,28.2765,28.224,28.2503,133661.7406
2006-01-12 12:10:00,53.8,53.83,53.7,53.71,166392.9939792009,28.245,28.2608,28.1925,28.1978,166392.994
2006-01-12 12:15:00,53.71,53.77,53.69,53.76,121729.6113847838,28.1978,28.2293,28.1873,28.224,121729.6114
2006-01-12 12:20:00,53.76,53.83,53.74,53.75,95019.1570881226,28.224,28.2608,28.2135,28.2188,95019.1571
2006-01-12 12:25:00,53.75,53.75,53.64,53.7,87684.7290640394,28.2188,28.2188,28.161,28.1925,87684.7291
2006-01-12 12:30:00,53.7,53.75,53.68,53.75,61850.02736726875,28.1925,28.2188,28.182,28.2188,61850.0274
2006-01-12 12:35:00,53.74,53.77,53.72,53.75,98850.57471264368,28.2135,28.2293,28.203,28.2188,98850.5747
2006-01-12 12:40:00,53.76,53.88,53.76,53.81,91954.02298850576,28.224,28.287,28.224,28.2503,91954.023
2006-01-12 12:45:00,53.81,53.9,53.8,53.89,102791.46141215108,28.2503,28.2975,28.245,28.2923,102791.4614
2006-01-12 12:50:00,53.88,53.9,53.75,53.79,65462.50684181719,28.287,28.2975,28.2188,28.2398,65462.5068
2006-01-12 12:55:00,53.84,53.85,53.7,53.7,126108.37438423646,28.266,28.2713,28.1925,28.1925,126108.3744
2006-01-12 13:00:00,53.7,53.71,53.53,53.61,100930.4871373837,28.1925,28.1978,28.1033,28.1453,100930.4871
2006-01-12 13:05:00,53.61,53.62,53.45,53.45,108702.79146141215,28.1453,28.1505,28.0613,28.0613,108702.7915
2006-01-12 13:10:00,53.46,53.55,53.42,53.43,112096.33278598796,28.0665,28.1138,28.0455,28.0508,112096.3328
2006-01-12 13:15:00,53.43,53.46,53.23,53.3,178653.53037766833,28.0508,28.0665,27.9458,27.9825,178653.5304
2006-01-12 13:20:00,53.29,53.35,53.07,53.1,141105.6376573618,27.9773,28.0088,27.8618,27.8775,141105.6377
2006-01-12 13:25:00,53.11,53.2,53.02,53.05,156978.65353037766,27.8828,27.93,27.8355,27.8513,156978.6535
2006-01-12 13:30:00,53.06,53.14,53.05,53.07,104652.43568691846,27.8565,27.8985,27.8513,27.8618,104652.4357
2006-01-12 13:35:00,53.07,53.18,53.04,53.15,98303.2293377121,27.8618,27.9195,27.846,27.9038,98303.2293
2006-01-12 13:40:00,53.13,53.13,52.98,52.99,156321.8390804598,27.8933,27.8933,27.8145,27.8198,156321.8391
2006-01-12 13:45:00,52.98,53.04,52.77,52.85,178762.99945265462,27.8145,27.846,27.7043,27.7463,178762.9995
2006-01-12 13:50:00,52.85,52.87,52.43,52.46,235686.9184455392,27.7463,27.7568,27.5258,27.5415,235686.9184
2006-01-12 13:55:00,52.47,52.82,52.36,52.8,193869.73180076628,27.5468,27.7305,27.489,27.72,193869.7318
2006-01-12 14:00:00,52.8,52.92,52.76,52.86,153256.70498084291,27.72,27.783,27.699,27.7515,153256.705
2006-01-12 14:05:00,52.85,52.98,52.7,52.82,180186.09742747675,27.7463,27.8145,27.6675,27.7305,180186.0974
2006-01-12 14:10:00,52.81,52.85,52.65,52.65,115380.40503557744,27.7253,27.7463,27.6413,27.6413,115380.405
2006-01-12 14:15:00,52.65,52.74,52.37,52.48,189053.0925013684,27.6413,27.6885,27.4943,27.552,189053.0925
2006-01-12 14:20:00,52.48,52.63,52.34,52.46,173070.6075533662,27.552,27.6308,27.4785,27.5415,173070.6076
2006-01-12 14:25:00,52.45,52.59,52.36,52.37,153475.64313081556,27.5363,27.6098,27.489,27.4943,153475.6431
2006-01-12 14:30:00,52.43,52.54,52.36,52.49,108374.3842364532,27.5258,27.5835,27.489,27.5573,108374.3842
2006-01-12 14:35:00,52.49,52.72,52.39,52.65,147016.96770662288,27.5573,27.678,27.5048,27.6413,147016.9677
2006-01-12 14:40:00,52.64,52.7,52.6,52.68,77285.16694033936,27.636,27.6675,27.615,27.657,77285.1669
2006-01-12 14:45:00,52.68,52.75,52.59,52.65,89217.29611384784,27.657,27.6938,27.6098,27.6413,89217.2961
2006-01-12 14:50:00,52.64,52.74,52.56,52.68,74329.50191570881,27.636,27.6885,27.594,27.657,74329.5019
2006-01-12 14:55:00,52.67,52.71,52.55,52.57,79584.01751505201,27.6518,27.6728,27.5888,27.5993,79584.0175
2006-01-12 15:00:00,52.58,52.58,52.45,52.49,70826.49151614669,27.6045,27.6045,27.5363,27.5573,70826.4915
2006-01-12 15:05:00,52.48,52.68,52.47,52.48,75752.59989053092,27.552,27.657,27.5468,27.552,75752.5999
2006-01-12 15:10:00,52.48,52.66,52.44,52.65,100164.20361247948,27.552,27.6465,27.531,27.6413,100164.2036
2006-01-12 15:15:00,52.65,52.65,52.49,52.56,115051.9978106185,27.6413,27.6413,27.5573,27.594,115051.9978
2006-01-12 15:20:00,52.56,52.58,52.16,52.19,186097.42747673785,27.594,27.6045,27.384,27.3998,186097.4275
2006-01-12 15:25:00,52.19,52.36,52.1,52.25,119102.3535851122,27.3998,27.489,27.3525,27.4313,119102.3536
2006-01-12 15:30:00,52.25,52.57,52.21,52.39,114614.12151067324,27.4313,27.5993,27.4103,27.5048,114614.1215
2006-01-12 15:35:00,52.4,52.73,52.4,52.71,177996.71592775045,27.51,27.6833,27.51,27.6728,177996.7159
2006-01-12 15:40:00,52.71,52.74,52.4,52.53,148659.00383141762,27.6728,27.6885,27.51,27.5783,148659.0038
2006-01-12 15:45:00,52.48,52.52,52.28,52.3,163108.92172961138,27.552,27.573,27.447,27.4575,163108.9217
2006-01-12 15:50:00,52.3,52.43,52.23,52.36,193760.26272578,27.4575,27.5258,27.4208,27.489,193760.2627
2006-01-12 15:55:00,52.36,52.47,52.36,52.43,142200.32840722497,27.489,27.5468,27.489,27.5258,142200.3284
2006-01-13 09:30:00,52.12,52.3,52.12,52.27,233825.94417077172,27.363,27.4575,27.363,27.4418,233825.9442
2006-01-13 09:35:00,52.29,52.58,52.16,52.51,186425.8347016968,27.4523,27.6045,27.384,27.5678,186425.8347
2006-01-13 09:40:00,52.51,52.75,52.5,52.62,166940.33935413248,27.5678,27.6938,27.5625,27.6255,166940.3394
2006-01-13 09:45:00,52.66,52.75,52.53,52.59,84619.59496442255,27.6465,27.6938,27.5783,27.6098,84619.595
2006-01-13 09:50:00,52.6,52.65,52.38,52.62,95347.56431308156,27.615,27.6413,27.4995,27.6255,95347.5643
2006-01-13 09:55:00,52.61,52.72,52.58,52.65,121729.6113847838,27.6203,27.678,27.6045,27.6413,121729.6114
2006-01-13 10:00:00,52.65,52.66,52.43,52.5,111767.925561029,27.6413,27.6465,27.5258,27.5625,111767.9256
2006-01-13 10:05:00,52.5,52.53,52.34,52.48,99069.51286261632,27.5625,27.5783,27.4785,27.552,99069.5129
2006-01-13 10:10:00,52.46,52.71,52.43,52.61,130487.13738368911,27.5415,27.6728,27.5258,27.6203,130487.1374
2006-01-13 10:15:00,52.61,52.71,52.55,52.65,106622.87903667217,27.6203,27.6728,27.5888,27.6413,106622.879
2006-01-13 10:20:00,52.65,52.7,52.59,52.6,71921.18226600986,27.6413,27.6675,27.6098,27.615,71921.1823
2006-01-13 10:25:00,52.59,52.64,52.49,52.49,87903.66721401205,27.6098,27.636,27.5573,27.5573,87903.6672
2006-01-13 10:30:00,52.48,52.56,52.42,52.54,162561.5763546798,27.552,27.594,27.5205,27.5835,162561.5764
2006-01-13 10:35:00,52.54,52.84,52.5,52.84,136398.4674329502,27.5835,27.741,27.5625,27.741,136398.4674
2006-01-13 10:40:00,52.85,52.85,52.72,52.77,202846.19594964423,27.7463,27.7463,27.678,27.7043,202846.1959
2006-01-13 10:45:00,52.79,52.79,52.66,52.69,78160.9195402299,27.7148,27.7148,27.6465,27.6623,78160.9195
2006-01-13 10:50:00,52.71,52.8,52.64,52.78,74001.09469074987,27.6728,27.72,27.636,27.7095,74001.0947
2006-01-13 10:55:00,52.78,52.8,52.66,52.7,115161.46688560482,27.7095,27.72,27.6465,27.6675,115161.4669
2006-01-13 11:00:00,52.7,52.75,52.67,52.67,95675.97153804053,27.6675,27.6938,27.6518,27.6518,95675.9715
2006-01-13 11:05:00,52.66,52.68,52.57,52.68,80131.36288998359,27.6465,27.657,27.5993,27.657,80131.3629
2006-01-13 11:10:00,52.68,52.76,52.65,52.71,81663.92993979201,27.657,27.699,27.6413,27.6728,81663.9299
2006-01-13 11:15:00,52.71,52.89,52.71,52.85,94362.3426382047,27.6728,27.7673,27.6728,27.7463,94362.3426
2006-01-13 11:20:00,52.83,52.86,52.75,52.86,62944.71811713191,27.7358,27.7515,27.6938,27.7515,62944.7181
2006-01-13 11:25:00,52.86,52.98,52.83,52.93,137055.2818828681,27.7515,27.8145,27.7358,27.7883,137055.2819
2006-01-13 11:30:00,52.92,53.02,52.87,52.93,157963.87520525453,27.783,27.8355,27.7568,27.7883,157963.8752
2006-01-13 11:35:00,52.94,53.08,52.92,53.0,99178.98193760264,27.7935,27.867,27.783,27.825,99178.9819
2006-01-13 11:40:00,52.98,53.08,52.85,52.96,106513.40996168584,27.8145,27.867,27.7463,27.804,106513.41
2006-01-13 11:45:00,52.98,53.15,52.98,53.14,134318.55500821018,27.8145,27.9038,27.8145,27.8985,134318.555
2006-01-13 11:50:00,53.14,53.17,52.96,52.98,93048.71373836893,27.8985,27.9143,27.804,27.8145,93048.7137
2006-01-13 11:55:00,52.98,53.02,52.87,52.96,78927.2030651341,27.8145,27.8355,27.7568,27.804,78927.2031
2006-01-13 12:00:00,52.96,53.06,52.92,53.01,71045.42966611932,27.804,27.8565,27.783,27.8303,71045.4297
2006-01-13 12:05:00,53.01,53.01,52.82,52.82,61521.6201423098,27.8303,27.8303,27.7305,27.7305,61521.6201
2006-01-13 12:10:00,52.82,53.0,52.76,52.98,76081.00711548988,27.7305,27.825,27.699,27.8145,76081.0071
2006-01-13 12:15:00,52.98,53.07,52.98,53.01,65462.50684181719,27.8145,27.8618,27.8145,27.8303,65462.5068
2006-01-13 12:20:00,53.01,53.06,52.98,53.03,62287.903667214014,27.8303,27.8565,27.8145,27.8408,62287.9037
2006-01-13 12:25:00,53.02,53.08,53.0,53.07,50465.24356869185,27.8355,27.867,27.825,27.8618,50465.2436
2006-01-13 12:30:00,53.07,53.09,53.02,53.07,38095.2380952381,27.8618,27.8723,27.8355,27.8618,38095.2381
2006-01-13 12:35:00,53.07,53.11,52.99,53.07,44991.78981937603,27.8618,27.8828,27.8198,27.8618,44991.7898
2006-01-13 12:40:00,53.07,53.08,52.89,52.89,70607.55336617406,27.8618,27.867,27.7673,27.7673,70607.5534
2006-01-13 12:45:00,52.88,53.06,52.8,52.96,105637.6573617953,27.762,27.8565,27.72,27.804,105637.6574
2006-01-13 12:50:00,52.93,53.07,52.93,53.04,54515.59934318555,27.7883,27.8618,27.7883,27.846,54515.5993
2006-01-13 12:55:00,53.03,53.07,52.97,53.0,70826.49151614669,27.8408,27.8618,27.8093,27.825,70826.4915
2006-01-13 13:00:00,53.01,53.02,52.91,52.96,41269.84126984127,27.8303,27.8355,27.7778,27.804,41269.8413
2006-01-13 13:05:00,53.0,53.02,52.94,52.97,17952.928297755883,27.825,27.8355,27.7935,27.8093,17952.9283
2006-01-13 13:10:00,52.97,52.97,52.82,52.86,38861.52162014231,27.8093,27.8093,27.7305,27.7515,38861.5216
2006-01-13 13:15:00,52.86,52.91,52.82,52.9,43021.34646962233,27.7515,27.7778,27.7305,27.7725,43021.3465
2006-01-13 13:20:00,52.91,52.98,52.9,52.98,49151.61466885605,27.7778,27.8145,27.7725,27.8145,49151.6147
2006-01-13 13:25:00,52.97,53.08,52.97,53.06,43787.62999452655,27.8093,27.867,27.8093,27.8565,43787.63
2006-01-13 13:30:00,53.06,53.08,53.0,53.04,41488.7794198139,27.8565,27.867,27.825,27.846,41488.7794
2006-01-13 13:35:00,53.03,53.04,52.97,53.02,46524.356869184456,27.8408,27.846,27.8093,27.8355,46524.3569
2006-01-13 13:40:00,53.04,53.04,52.9,52.94,36453.20197044335,27.846,27.846,27.7725,27.7935,36453.202
2006-01-13 13:45:00,52.93,52.96,52.91,52.95,29556.65024630542,27.7883,27.804,27.7778,27.7988,29556.6502
2006-01-13 13:50:00,52.95,53.01,52.94,52.99,22550.62944718117,27.7988,27.8303,27.7935,27.8198,22550.6294
2006-01-13 13:55:00,52.97,53.12,52.96,53.12,60864.8056923919,27.8093,27.888,27.804,27.888,60864.8057
2006-01-13 14:00:00,53.12,53.15,52.98,53.09,44991.78981937603,27.888,27.9038,27.8145,27.8723,44991.7898
2006-01-13 14:05:00,53.08,53.17,53.06,53.17,47619.04761904762,27.867,27.9143,27.8565,27.9143,47619.0476
2006-01-13 14:10:00,53.15,53.27,53.07,53.07,100602.07991242474,27.9038,27.9668,27.8618,27.8618,100602.0799
2006-01-13 14:15:00,53.08,53.17,53.05,53.1,48494.80021893815,27.867,27.9143,27.8513,27.8775,48494.8002
2006-01-13 14:20:00,53.09,53.21,53.09,53.16,48823.2074438971,27.8723,27.9353,27.8723,27.909,48823.2074
2006-01-13 14:25:00,53.16,53.16,53.04,53.08,42474.00109469075,27.909,27.909,27.846,27.867,42474.0011
2006-01-13 14:30:00,53.07,53.11,53.05,53.1,25506.29447181172,27.8618,27.8828,27.8513,27.8775,25506.2945
2006-01-13 14:35:00,53.11,53.26,53.11,53.21,96989.6004378763,27.8828,27.9615,27.8828,27.9353,96989.6004
2006-01-13 14:40:00,53.21,53.38,53.17,53.35,104652.43568691846,27.9353,28.0245,27.9143,28.0088,104652.4357
2006-01-13 14:45:00,53.35,53.35,53.16,53.28,99397.92008757526,28.0088,28.0088,27.909,27.972,99397.9201
2006-01-13 14:50:00,53.25,53.38,53.21,53.37,75424.19266557197,27.9563,28.0245,27.9353,28.0193,75424.1927
2006-01-13 14:55:00,53.37,53.39,53.28,53.38,93267.65188834154,28.0193,28.0298,27.972,28.0245,93267.6519
2006-01-13 15:00:00,53.38,53.4,53.34,53.35,72140.12041598248,28.0245,28.035,28.0035,28.0088,72140.1204
2006-01-13 15:05:00,53.34,53.37,53.26,53.28,90968.80131362892,28.0035,28.0193,27.9615,27.972,90968.8013
2006-01-13 15:10:00,53.28,53.34,53.28,53.29,59003.831417624526,27.972,28.0035,27.972,27.9773,59003.8314
2006-01-13 15:15:00,53.28,53.33,53.24,53.3,71702.24411603723,27.972,27.9983,27.951,27.9825,71702.2441
2006-01-13 15:20:00,53.32,53.33,53.28,53.32,73891.62561576355,27.993,27.9983,27.972,27.993,73891.6256
2006-01-13 15:25:00,53.31,53.33,53.27,53.32,79365.07936507936,27.9878,27.9983,27.9668,27.993,79365.0794
2006-01-13 15:30:00,53.32,53.33,53.17,53.18,84619.59496442255,27.993,27.9983,27.9143,27.9195,84619.595
2006-01-13 15:35:00,53.18,53.2,53.1,53.15,103010.3995621237,27.9195,27.93,27.8775,27.9038,103010.3996
2006-01-13 15:40:00,53.14,53.2,53.13,53.14,54625.06841817187,27.8985,27.93,27.8933,27.8985,54625.0684
2006-01-13 15:45:00,53.14,53.21,53.12,53.21,115599.34318555008,27.8985,27.9353,27.888,27.9353,115599.3432
2006-01-13 15:50:00,53.2,53.2,53.14,53.17,118007.66283524904,27.93,27.93,27.8985,27.9143,118007.6628
2006-01-13 15:55:00,53.17,53.22,53.16,53.2,148877.94198139026,27.9143,27.9405,27.909,27.93,148877.942
2006-01-17 09:30:00,55.0,55.18,54.72,54.81,841707.7175697866,28.875,28.9695,28.728,28.7753,841707.7176
2006-01-17 09:35:00,54.81,54.86,54.62,54.68,373070.60755336616,28.7753,28.8015,28.6755,28.707,373070.6076
2006-01-17 09:40:00,54.67,54.74,54.49,54.58,359168.035030104,28.7018,28.7385,28.6073,28.6545,359168.035
2006-01-17 09:45:00,54.58,54.6,54.34,54.34,319868.6371100164,28.6545,28.665,28.5285,28.5285,319868.6371
2006-01-17 09:50:00,54.35,54.46,54.11,54.36,304214.5593869732,28.5338,28.5915,28.4078,28.539,304214.5594
2006-01-17 09:55:00,54.42,54.42,54.13,54.28,222222.22222222225,28.5705,28.5705,28.4183,28.497,222222.2222
2006-01-17 10:00:00,54.29,54.48,54.2,54.33,198795.8401751505,28.5023,28.602,28.455,28.5233,198795.8402
2006-01-17 10:05:00,54.31,54.63,54.27,54.6,239956.2123700055,28.5128,28.6808,28.4918,28.665,239956.2124
2006-01-17 10:10:00,54.61,54.76,54.46,54.57,285933.2238642584,28.6703,28.749,28.5915,28.6493,285933.2239
2006-01-17 10:15:00,54.55,54.59,54.33,54.52,197153.80405035577,28.6388,28.6598,28.5233,28.623,197153.8041
2006-01-17 10:20:00,54.53,54.63,54.44,54.62,112315.2709359606,28.6283,28.6808,28.581,28.6755,112315.2709
2006-01-17 10:25:00,54.63,54.76,54.59,54.71,149863.1636562671,28.6808,28.749,28.6598,28.7228,149863.1637
2006-01-17 10:30:00,54.72,54.74,54.64,54.7,132348.1116584565,28.728,28.7385,28.686,28.7175,132348.1117
2006-01-17 10:35:00,54.7,54.71,54.66,54.67,149863.1636562671,28.7175,28.7228,28.6965,28.7018,149863.1637
2006-01-17 10:40:00,54.68,54.7,54.58,54.69,118336.070060208,28.707,28.7175,28.6545,28.7123,118336.0701
2006-01-17 10:45:00,54.7,54.73,54.63,54.72,125779.96715927753,28.7175,28.7333,28.6808,28.728,125779.9672
2006-01-17 10:50:00,54.7,54.76,54.64,54.68,148659.00383141762,28.7175,28.749,28.686,28.707,148659.0038
2006-01-17 10:55:00,54.7,54.71,54.58,54.58,111877.39463601532,28.7175,28.7228,28.6545,28.6545,111877.3946
2006-01-17 11:00:00,54.62,54.63,54.45,54.53,115599.34318555008,28.6755,28.6808,28.5863,28.6283,115599.3432
2006-01-17 11:05:00,54.52,54.61,54.47,54.61,95675.97153804053,28.623,28.6703,28.5968,28.6703,95675.9715
2006-01-17 11:10:00,54.6,54.67,54.59,54.65,76518.88341543515,28.665,28.7018,28.6598,28.6913,76518.8834
2006-01-17 11:15:00,54.65,54.66,54.47,54.51,120525.45155993431,28.6913,28.6965,28.5968,28.6178,120525.4516
2006-01-17 11:20:00,54.5,54.62,54.47,54.58,100273.6726874658,28.6125,28.6755,28.5968,28.6545,100273.6727
2006-01-17 11:25:00,54.59,54.65,54.58,54.6,83524.90421455938,28.6598,28.6913,28.6545,28.665,83524.9042
2006-01-17 11:30:00,54.62,54.67,54.58,54.62,119102.3535851122,28.6755,28.7018,28.6545,28.6755,119102.3536
2006-01-17 11:35:00,54.62,54.63,54.56,54.62,66228.7903667214,28.6755,28.6808,28.644,28.6755,66228.7904
2006-01-17 11:40:00,54.6,54.66,54.6,54.64,56267.10454296661,28.665,28.6965,28.665,28.686,56267.1045
2006-01-17 11:45:00,54.63,54.74,54.62,54.7,158730.15873015873,28.6808,28.7385,28.6755,28.7175,158730.1587
2006-01-17 11:50:00,54.7,54.73,54.64,54.68,133661.74055829228,28.7175,28.7333,28.686,28.707,133661.7406
2006-01-17 11:55:00,54.68,54.73,54.64,54.72,109797.48221127532,28.707,28.7333,28.686,28.728,109797.4822
2006-01-17 12:00:00,54.73,54.76,54.7,54.7,194745.48440065683,28.7333,28.749,28.7175,28.7175,194745.4844
2006-01-17 12:05:00,54.7,54.76,54.65,54.73,103010.3995621237,28.7175,28.749,28.6913,28.7333,103010.3996
2006-01-17 12:10:00,54.75,54.88,54.74,54.79,242036.1247947455,28.7438,28.812,28.7385,28.7648,242036.1248
2006-01-17 12:15:00,54.8,54.8,54.73,54.73,68089.76464148879,28.77,28.77,28.7333,28.7333,68089.7646
2006-01-17 12:20:00,54.73,54.75,54.62,54.73,105747.12643678162,28.7333,28.7438,28.6755,28.7333,105747.1264
2006-01-17 12:25:00,54.74,54.77,54.65,54.66,122824.30213464696,28.7385,28.7543,28.6913,28.6965,122824.3021
2006-01-17 12:30:00,54.65,54.75,54.64,54.72,82211.27531472359,28.6913,28.7438,28.686,28.728,82211.2753
2006-01-17 12:35:00,54.72,54.73,54.63,54.72,59332.23864258347,28.728,28.7333,28.6808,28.728,59332.2386
2006-01-17 12:40:00,54.73,54.85,54.72,54.79,191023.53585112203,28.7333,28.7963,28.728,28.7648,191023.5359
2006-01-17 12:45:00,54.78,54.79,54.72,54.76,75095.78544061304,28.7595,28.7648,28.728,28.749,75095.7854
2006-01-17 12:50:00,54.76,54.78,54.73,54.76,60755.33661740559,28.749,28.7595,28.7333,28.749,60755.3366
2006-01-17 12:55:00,54.76,54.81,54.74,54.81,71373.83689107827,28.749,28.7753,28.7385,28.7753,71373.8369
2006-01-17 13:00:00,54.81,54.81,54.73,54.74,185331.14395183363,28.7753,28.7753,28.7333,28.7385,185331.144
2006-01-17 13:05:00,54.75,54.78,54.67,54.74,133771.2096332786,28.7438,28.7595,28.7018,28.7385,133771.2096
2006-01-17 13:10:00,54.75,54.83,54.74,54.83,162452.1072796935,28.7438,28.7858,28.7385,28.7858,162452.1073
2006-01-17 13:15:00,54.82,54.83,54.73,54.81,91625.6157635468,28.7805,28.7858,28.7333,28.7753,91625.6158
2006-01-17 13:20:00,54.81,54.89,54.78,54.84,148659.00383141762,28.7753,28.8173,28.7595,28.791,148659.0038
2006-01-17 13:25:00,54.84,54.97,54.83,54.94,171538.04050355774,28.791,28.8593,28.7858,28.8435,171538.0405
2006-01-17 13:30:00,54.96,55.02,54.92,54.97,162889.98357963876,28.854,28.8855,28.833,28.8593,162889.9836
2006-01-17 13:35:00,54.94,55.01,54.93,54.95,95238.09523809524,28.8435,28.8803,28.8383,28.8488,95238.0952
2006-01-17 13:40:00,54.95,54.96,54.85,54.88,92939.2446633826,28.8488,28.854,28.7963,28.812,92939.2447
2006-01-17 13:45:00,54.89,54.9,54.77,54.85,81444.99178981938,28.8173,28.8225,28.7543,28.7963,81444.9918
2006-01-17 13:50:00,54.85,54.92,54.82,54.9,55719.75916803503,28.7963,28.833,28.7805,28.8225,55719.7592
2006-01-17 13:55:00,54.9,54.97,54.88,54.95,100273.6726874658,28.8225,28.8593,28.812,28.8488,100273.6727
2006-01-17 14:00:00,54.94,55.04,54.89,54.99,172961.13847837987,28.8435,28.896,28.8173,28.8698,172961.1385
2006-01-17 14:05:00,54.99,55.07,54.87,54.94,178981.93760262727,28.8698,28.9118,28.8068,28.8435,178981.9376
2006-01-17 14:10:00,54.94,54.97,54.87,54.87,50136.836343732895,28.8435,28.8593,28.8068,28.8068,50136.8363
2006-01-17 14:15:00,54.87,54.98,54.86,54.95,54077.72304324029,28.8068,28.8645,28.8015,28.8488,54077.723
2006-01-17 14:20:00,54.95,54.99,54.86,54.9,45758.073344280245,28.8488,28.8698,28.8015,28.8225,45758.0733
2006-01-17 14:25:00,54.89,54.96,54.89,54.92,52873.56321839081,28.8173,28.854,28.8173,28.833,52873.5632
2006-01-17 14:30:00,54.93,54.99,54.88,54.9,71373.83689107827,28.8383,28.8698,28.812,28.8225,71373.8369
2006-01-17 14:35:00,54.89,54.93,54.82,54.9,140886.69950738916,28.8173,28.8383,28.7805,28.8225,140886.6995
2006-01-17 14:40:00,54.89,54.89,54.74,54.78,97318.00766283524,28.8173,28.8173,28.7385,28.7595,97318.0077
2006-01-17 14:45:00,54.77,54.87,54.76,54.84,59332.23864258347,28.7543,28.8068,28.749,28.791,59332.2386
2006-01-17 14:50:00,54.86,54.97,54.83,54.95,95457.03338806788,28.8015,28.8593,28.7858,28.8488,95457.0334
2006-01-17 14:55:00,54.97,55.02,54.89,54.97,113957.30706075534,28.8593,28.8855,28.8173,28.8593,113957.3071
2006-01-17 15:00:00,54.97,55.01,54.91,54.95,82868.0897646415,28.8593,28.8803,28.8278,28.8488,82868.0898
2006-01-17 15:05:00,54.94,54.99,54.9,54.99,73234.81116584565,28.8435,28.8698,28.8225,28.8698,73234.8112
2006-01-17 15:10:00,54.99,55.02,54.9,54.92,102353.5851122058,28.8698,28.8855,28.8225,28.833,102353.5851
2006-01-17 15:15:00,54.91,54.93,54.86,54.92,99069.51286261632,28.8278,28.8383,28.8015,28.833,99069.5129
2006-01-17 15:20:00,54.9,54.96,54.88,54.93,123481.11658456486,28.8225,28.854,28.812,28.8383,123481.1166
2006-01-17 15:25:00,54.94,55.01,54.93,54.95,154789.27203065134,28.8435,28.8803,28.8383,28.8488,154789.272
2006-01-17 15:30:00,54.95,55.05,54.93,55.05,130706.07553366174,28.8488,28.9013,28.8383,28.9013,130706.0755
2006-01-17 15:35:00,55.06,55.07,54.96,54.97,127422.00328407226,28.9065,28.9118,28.854,28.8593,127422.0033
2006-01-17 15:40:00,54.97,54.98,54.92,54.92,146141.21510673236,28.8593,28.8645,28.833,28.833,146141.2151
2006-01-17 15:45:00,54.92,54.97,54.9,54.9,220799.1242474001,28.833,28.8593,28.8225,28.8225,220799.1242
2006-01-17 15:50:00,54.9,54.93,54.88,54.9,162014.23097974822,28.8225,28.8383,28.812,28.8225,162014.231
2006-01-17 15:55:00,54.91,54.93,54.89,54.92,209633.27859879585,28.8278,28.8383,28.8173,28.833,209633.2786
2006-01-18 09:30:00,55.08,55.27,55.04,55.07,298960.04378763,28.917,29.0168,28.896,28.9118,298960.0438
2006-01-18 09:35:00,55.06,55.08,54.47,54.47,300602.0799124247,28.9065,28.917,28.5968,28.5968,300602.0799
2006-01-18 09:40:00,54.6,54.72,54.35,54.65,274110.5637657362,28.665,28.728,28.5338,28.6913,274110.5638
2006-01-18 09:45:00,54.65,54.77,54.52,54.55,241488.77941981392,28.6913,28.7543,28.623,28.6388,241488.7794
2006-01-18 09:50:00,54.55,54.65,54.42,54.49,145593.86973180078,28.6388,28.6913,28.5705,28.6073,145593.8697
2006-01-18 09:55:00,54.48,54.59,54.44,54.44,160043.7876299945,28.602,28.6598,28.581,28.581,160043.7876
2006-01-18 10:00:00,54.44,54.45,54.27,54.43,294252.8735632184,28.581,28.5863,28.4918,28.5758,294252.8736
2006-01-18 10:05:00,54.44,54.5,54.33,54.34,141324.57580733445,28.581,28.6125,28.5233,28.5285,141324.5758
2006-01-18 10:10:00,54.35,54.44,54.31,54.37,175588.39627805146,28.5338,28.581,28.5128,28.5443,175588.3963
2006-01-18 10:15:00,54.37,54.41,54.27,54.28,208976.464148878,28.5443,28.5653,28.4918,28.497,208976.4641
2006-01-18 10:20:00,54.29,54.34,54.17,54.3,197920.08757526,28.5023,28.5285,28.4393,28.5075,197920.0876
2006-01-18 10:25:00,54.33,54.41,54.22,54.41,273453.7493158183,28.5233,28.5653,28.4655,28.5653,273453.7493
2006-01-18 10:30:00,54.41,54.42,54.32,54.37,157197.5916803503,28.5653,28.5705,28.518,28.5443,157197.5917
2006-01-18 10:35:00,54.38,54.49,54.31,54.45,169786.53530377668,28.5495,28.6073,28.5128,28.5863,169786.5353
2006-01-18 10:40:00,54.45,54.65,54.42,54.59,187301.5873015873,28.5863,28.6913,28.5705,28.6598,187301.5873
2006-01-18 10:45:00,54.59,54.78,54.54,54.6,197920.08757526,28.6598,28.7595,28.6335,28.665,197920.0876
2006-01-18 10:50:00,54.61,54.63,54.45,54.55,156321.8390804598,28.6703,28.6808,28.5863,28.6388,156321.8391
2006-01-18 10:55:00,54.55,54.57,54.25,54.34,151395.73070607553,28.6388,28.6493,28.4813,28.5285,151395.7307
2006-01-18 11:00:00,54.34,54.36,54.16,54.25,142309.7974822113,28.5285,28.539,28.434,28.4813,142309.7975
2006-01-18 11:05:00,54.23,54.25,53.99,53.99,220689.6551724138,28.4708,28.4813,28.3448,28.3448,220689.6552
2006-01-18 11:10:00,54.02,54.14,53.96,54.14,117350.84838533116,28.3605,28.4235,28.329,28.4235,117350.8484
2006-01-18 11:15:00,54.14,54.35,54.12,54.25,156540.7772304324,28.4235,28.5338,28.413,28.4813,156540.7772
2006-01-18 11:20:00,54.25,54.26,54.12,54.16,158182.81335522715,28.4813,28.4865,28.413,28.434,158182.8134
2006-01-18 11:25:00,54.16,54.33,54.16,54.32,88341.54351395731,28.434,28.5233,28.434,28.518,88341.5435
2006-01-18 11:30:00,54.29,54.32,54.17,54.2,95238.09523809524,28.5023,28.518,28.4393,28.455,95238.0952
2006-01-18 11:35:00,54.17,54.2,54.04,54.16,138587.8489326765,28.4393,28.455,28.371,28.434,138587.8489
2006-01-18 11:40:00,54.14,54.3,54.1,54.27,79693.48659003832,28.4235,28.5075,28.4025,28.4918,79693.4866
2006-01-18 11:45:00,54.26,54.29,54.22,54.24,44882.32074438971,28.4865,28.5023,28.4655,28.476,44882.3207
2006-01-18 11:50:00,54.25,54.26,54.07,54.19,81773.39901477833,28.4813,28.4865,28.3868,28.4498,81773.399
2006-01-18 11:55:00,54.19,54.19,54.08,54.16,72796.93486590039,28.4498,28.4498,28.392,28.434,72796.9349
2006-01-18 12:00:00,54.15,54.15,53.94,53.98,101587.3015873016,28.4288,28.4288,28.3185,28.3395,101587.3016
2006-01-18 12:05:00,53.98,53.98,53.78,53.87,188177.33990147783,28.3395,28.3395,28.2345,28.2818,188177.3399
2006-01-18 12:10:00,53.88,53.89,53.72,53.83,140558.29228243022,28.287,28.2923,28.203,28.2608,140558.2923
2006-01-18 12:15:00,53.82,53.82,53.41,53.52,225615.76354679803,28.2555,28.2555,28.0403,28.098,225615.7635
2006-01-18 12:20:00,53.51,53.63,53.4,53.54,141434.04488232074,28.0928,28.1558,28.035,28.1085,141434.0449
2006-01-18 12:25:00,53.54,53.7,53.48,53.69,134428.0240831965,28.1085,28.1925,28.077,28.1873,134428.0241
2006-01-18 12:30:00,53.67,53.7,53.34,53.35,169020.25177887248,28.1768,28.1925,28.0035,28.0088,169020.2518
2006-01-18 12:35:00,53.34,53.54,53.21,53.54,172413.7931034483,28.0035,28.1085,27.9353,28.1085,172413.7931
2006-01-18 12:40:00,53.55,53.62,53.44,53.59,101806.23973727424,28.1138,28.1505,28.056,28.1348,101806.2397
2006-01-18 12:45:00,53.57,53.62,53.47,53.47,101368.36343732895,28.1243,28.1505,28.0718,28.0718,101368.3634
2006-01-18 12:50:00,53.46,53.48,53.21,53.21,135851.1220580186,28.0665,28.077,27.9353,27.9353,135851.1221
2006-01-18 12:55:00,53.22,53.32,53.08,53.28,138806.78708264916,27.9405,27.993,27.867,27.972,138806.7871
2006-01-18 13:00:00,53.28,53.37,53.24,53.24,80350.30103995622,27.972,28.0193,27.951,27.951,80350.301
2006-01-18 13:05:00,53.24,53.26,52.98,52.98,159605.91133004928,27.951,27.9615,27.8145,27.8145,159605.9113
2006-01-18 13:10:00,52.98,53.09,52.86,53.07,211822.66009852217,27.8145,27.8723,27.7515,27.8618,211822.6601
2006-01-18 13:15:00,53.07,53.09,52.97,52.98,168801.31362889984,27.8618,27.8723,27.8093,27.8145,168801.3136
2006-01-18 13:20:00,52.98,53.0,52.86,52.89,163108.92172961138,27.8145,27.825,27.7515,27.7673,163108.9217
2006-01-18 13:25:00,52.88,52.89,52.63,52.72,197044.33497536948,27.762,27.7673,27.6308,27.678,197044.335
2006-01-18 13:30:00,52.71,52.82,52.66,52.77,144170.77175697865,27.6728,27.7305,27.6465,27.7043,144170.7718
2006-01-18 13:35:00,52.75,52.79,52.6,52.77,195840.17515052,27.6938,27.7148,27.615,27.7043,195840.1752
2006-01-18 13:40:00,52.75,52.94,52.6,52.86,148002.18938149975,27.6938,27.7935,27.615,27.7515,148002.1894
2006-01-18 13:45:00,52.87,53.06,52.86,53.04,168472.9064039409,27.7568,27.8565,27.7515,27.846,168472.9064
2006-01-18 13:50:00,53.06,53.22,53.03,53.09,133771.2096332786,27.8565,27.9405,27.8408,27.8723,133771.2096
2006-01-18 13:55:00,53.09,53.21,53.07,53.1,100602.07991242474,27.8723,27.9353,27.8618,27.8775,100602.0799
2006-01-18 14:00:00,53.13,53.26,53.08,53.22,192993.97920087576,27.8933,27.9615,27.867,27.9405,192993.9792
2006-01-18 14:05:00,53.21,53.22,53.07,53.13,113191.02353585113,27.9353,27.9405,27.8618,27.8933,113191.0235
2006-01-18 14:10:00,53.12,53.15,52.99,53.01,81554.46086480569,27.888,27.9038,27.8198,27.8303,81554.4609
2006-01-18 14:15:00,53.01,53.35,52.99,53.33,143185.5500821018,27.8303,28.0088,27.8198,27.9983,143185.5501
2006-01-18 14:20:00,53.33,53.35,53.18,53.28,107936.50793650794,27.9983,28.0088,27.9195,27.972,107936.5079
2006-01-18 14:25:00,53.3,53.54,53.29,53.45,124794.74548440066,27.9825,28.1085,27.9773,28.0613,124794.7455
2006-01-18 14:30:00,53.44,53.49,53.31,53.45,88341.54351395731,28.056,28.0823,27.9878,28.0613,88341.5435
2006-01-18 14:35:00,53.46,53.47,53.23,53.37,116584.56486042694,28.0665,28.0718,27.9458,28.0193,116584.5649
2006-01-18 14:40:00,53.36,53.38,53.14,53.29,116912.97208538587,28.014,28.0245,27.8985,27.9773,116912.9721
2006-01-18 14:45:00,53.27,53.57,53.24,53.42,112424.74001094692,27.9668,28.1243,27.951,28.0455,112424.74
2006-01-18 14:50:00,53.42,53.44,53.16,53.35,90421.45593869733,28.0455,28.056,27.909,28.0088,90421.4559
2006-01-18 14:55:00,53.36,53.4,53.26,53.4,72359.05856595511,28.014,28.035,27.9615,28.035,72359.0586
2006-01-18 15:00:00,53.41,53.52,53.27,53.34,89326.76518883416,28.0403,28.098,27.9668,28.0035,89326.7652
2006-01-18 15:05:00,53.34,53.59,53.28,53.55,90640.39408866996,28.0035,28.1348,27.972,28.1138,90640.3941
2006-01-18 15:10:00,53.54,53.68,53.44,53.59,82977.5588396278,28.1085,28.182,28.056,28.1348,82977.5588
2006-01-18 15:15:00,53.56,53.63,53.49,53.6,134428.0240831965,28.119,28.1558,28.0823,28.14,134428.0241
2006-01-18 15:20:00,53.6,53.68,53.59,53.64,93158.18281335523,28.14,28.182,28.1348,28.161,93158.1828
2006-01-18 15:25:00,53.64,53.85,53.63,53.85,115489.87411056376,28.161,28.2713,28.1558,28.2713,115489.8741
2006-01-18 15:30:00,53.84,53.99,53.71,53.81,170990.69512862616,28.266,28.3448,28.1978,28.2503,170990.6951
2006-01-18 15:35:00,53.83,53.91,53.76,53.91,120306.51340996168,28.2608,28.3028,28.224,28.3028,120306.5134
2006-01-18 15:40:00,53.91,53.92,53.72,53.92,126436.7816091954,28.3028,28.308,28.203,28.308,126436.7816
2006-01-18 15:45:00,53.94,54.01,53.83,53.9,139135.1943076081,28.3185,28.3553,28.2608,28.2975,139135.1943
2006-01-18 15:50:00,53.91,53.99,53.89,53.91,164860.42692939244,28.3028,28.3448,28.2923,28.3028,164860.4269
2006-01-18 15:55:00,53.91,53.98,53.86,53.9,192993.97920087576,28.3028,28.3395,28.2765,28.2975,192993.9792
2006-01-19 09:30:00,54.35,54.41,54.09,54.28,261083.7438423645,28.5338,28.5653,28.3973,28.497,261083.7438
2006-01-19 09:35:00,54.28,54.61,54.22,54.46,227038.86152162016,28.497,28.6703,28.4655,28.5915,227038.8615
2006-01-19 09:40:00,54.52,54.57,54.44,54.52,155227.14833059662,28.623,28.6493,28.581,28.623,155227.1483
2006-01-19 09:45:00,54.52,54.53,54.24,54.41,223535.85112205803,28.623,28.6283,28.476,28.5653,223535.8511
2006-01-19 09:50:00,54.42,54.47,53.76,53.81,216639.29939792008,28.5705,28.5968,28.224,28.2503,216639.2994
2006-01-19 09:55:00,53.82,54.02,53.79,53.94,231746.0317460317,28.2555,28.3605,28.2398,28.3185,231746.0317
2006-01-19 10:00:00,53.96,54.08,53.9,53.91,163437.32895457034,28.329,28.392,28.2975,28.3028,163437.329
2006-01-19 10:05:00,53.91,54.01,53.82,53.92,154351.39573070608,28.3028,28.3553,28.2555,28.308,154351.3957
2006-01-19 10:10:00,53.94,53.99,53.82,53.88,207881.7733990148,28.3185,28.3448,28.2555,28.287,207881.7734
2006-01-19 10:15:00,53.88,54.13,53.88,54.05,136398.4674329502,28.287,28.4183,28.287,28.3763,136398.4674
2006-01-19 10:20:00,54.03,54.17,54.01,54.14,101368.36343732895,28.3658,28.4393,28.3553,28.4235,101368.3634
2006-01-19 10:25:00,54.2,54.23,54.09,54.09,141871.92118226603,28.455,28.4708,28.3973,28.3973,141871.9212
2006-01-19 10:30:00,54.06,54.54,53.84,54.33,476299.9452654625,28.3815,28.6335,28.266,28.5233,476299.9453
2006-01-19 10:35:00,54.33,54.7,54.29,54.65,377777.7777777778,28.5233,28.7175,28.5023,28.6913,377777.7778
2006-01-19 10:40:00,54.65,54.79,54.51,54.72,272359.05856595514,28.6913,28.7648,28.6178,28.728,272359.0586
2006-01-19 10:45:00,54.72,54.99,54.63,54.85,278270.3886152162,28.728,28.8698,28.6808,28.7963,278270.3886
2006-01-19 10:50:00,54.86,54.98,54.81,54.95,247728.51669403395,28.8015,28.8645,28.7753,28.8488,247728.5167
2006-01-19 10:55:00,54.95,55.04,54.7,54.7,236562.67104542968,28.8488,28.896,28.7175,28.7175,236562.671
2006-01-19 11:00:00,54.7,54.74,54.47,54.72,209085.93322386427,28.7175,28.7385,28.5968,28.728,209085.9332
2006-01-19 11:05:00,54.7,54.8,54.58,54.62,175259.98905309252,28.7175,28.77,28.6545,28.6755,175259.9891
2006-01-19 11:10:00,54.62,54.79,54.55,54.74,116365.62671045432,28.6755,28.7648,28.6388,28.7385,116365.6267
2006-01-19 11:15:00,54.78,54.79,54.54,54.55,110454.29666119322,28.7595,28.7648,28.6335,28.6388,110454.2967
2006-01-19 11:20:00,54.55,54.72,54.51,54.63,172523.2621784346,28.6388,28.728,28.6178,28.6808,172523.2622
2006-01-19 11:25:00,54.63,54.8,54.61,54.78,91187.73946360154,28.6808,28.77,28.6703,28.7595,91187.7395
2006-01-19 11:30:00,54.77,54.81,54.71,54.72,156212.3700054735,28.7543,28.7753,28.7228,28.728,156212.37
2006-01-19 11:35:00,54.75,54.77,54.66,54.75,93596.0591133005,28.7438,28.7543,28.6965,28.7438,93596.0591
2006-01-19 11:40:00,54.76,54.78,54.69,54.73,98631.63656267105,28.749,28.7595,28.7123,28.7333,98631.6366
2006-01-19 11:45:00,54.73,54.78,54.72,54.74,113081.5544608648,28.7333,28.7595,28.728,28.7385,113081.5545
2006-01-19 11:50:00,54.74,54.78,54.71,54.76,92939.2446633826,28.7385,28.7595,28.7228,28.749,92939.2447
2006-01-19 11:55:00,54.76,54.78,54.72,54.73,89436.23426382047,28.749,28.7595,28.728,28.7333,89436.2343
2006-01-19 12:00:00,54.73,54.84,54.64,54.84,143951.83360700603,28.7333,28.791,28.686,28.791,143951.8336
2006-01-19 12:05:00,54.83,54.9,54.68,54.68,122386.4258347017,28.7858,28.8225,28.707,28.707,122386.4258
2006-01-19 12:10:00,54.7,54.78,54.67,54.78,94362.3426382047,28.7175,28.7595,28.7018,28.7595,94362.3426
2006-01-19 12:15:00,54.8,54.9,54.75,54.78,113957.30706075534,28.77,28.8225,28.7438,28.7595,113957.3071
2006-01-19 12:20:00,54.8,54.87,54.72,54.75,67432.95019157088,28.77,28.8068,28.728,28.7438,67432.9502
2006-01-19 12:25:00,54.76,54.86,54.68,54.83,95457.03338806788,28.749,28.8015,28.707,28.7858,95457.0334
2006-01-19 12:30:00,54.83,54.83,54.7,54.74,70607.55336617406,28.7858,28.7858,28.7175,28.7385,70607.5534
2006-01-19 12:35:00,54.73,54.8,54.73,54.76,55938.69731800767,28.7333,28.77,28.7333,28.749,55938.6973
2006-01-19 12:40:00,54.76,54.76,54.67,54.72,64586.75424192666,28.749,28.749,28.7018,28.728,64586.7542
2006-01-19 12:45:00,54.72,54.76,54.68,54.71,57799.67159277504,28.728,28.749,28.707,28.7228,57799.6716
2006-01-19 12:50:00,54.69,54.73,54.68,54.72,55062.944718117134,28.7123,28.7333,28.707,28.728,55062.9447
2006-01-19 12:55:00,54.71,54.8,54.69,54.78,59551.17679255611,28.7228,28.77,28.7123,28.7595,59551.1768
2006-01-19 13:00:00,54.78,54.92,54.76,54.87,105090.31198686371,28.7595,28.833,28.749,28.8068,105090.312
2006-01-19 13:05:00,54.9,54.96,54.86,54.94,120853.85878489328,28.8225,28.854,28.8015,28.8435,120853.8588
2006-01-19 13:10:00,54.94,55.0,54.84,54.99,116694.03393541324,28.8435,28.875,28.791,28.8698,116694.0339
2006-01-19 13:15:00,54.99,55.05,54.95,55.01,164750.95785440612,28.8698,28.9013,28.8488,28.8803,164750.9579
2006-01-19 13:20:00,55.01,55.13,54.98,55.09,170224.41160372196,28.8803,28.9433,28.8645,28.9223,170224.4116
2006-01-19 13:25:00,55.1,55.13,54.94,55.0,96551.72413793104,28.9275,28.9433,28.8435,28.875,96551.7241
2006-01-19 13:30:00,55.07,55.16,55.01,55.09,99069.51286261632,28.9118,28.959,28.8803,28.9223,99069.5129
2006-01-19 13:35:00,55.13,55.17,55.05,55.05,103010.3995621237,28.9433,28.9643,28.9013,28.9013,103010.3996
2006-01-19 13:40:00,55.05,55.22,55.05,55.16,123262.17843459224,28.9013,28.9905,28.9013,28.959,123262.1784
2006-01-19 13:45:00,55.15,55.18,55.05,55.09,79255.61029009306,28.9538,28.9695,28.9013,28.9223,79255.6103
2006-01-19 13:50:00,55.08,55.16,55.02,55.07,105856.59551176793,28.917,28.959,28.8855,28.9118,105856.5955
2006-01-19 13:55:00,55.04,55.17,55.04,55.1,77723.04324028462,28.896,28.9643,28.896,28.9275,77723.0432
2006-01-19 14:00:00,55.12,55.13,54.97,55.08,101368.36343732895,28.938,28.9433,28.8593,28.917,101368.3634
2006-01-19 14:05:00,55.09,55.12,55.02,55.08,95347.56431308156,28.9223,28.938,28.8855,28.917,95347.5643
2006-01-19 14:10:00,55.08,55.16,55.08,55.11,93705.5281882868,28.917,28.959,28.917,28.9328,93705.5282
2006-01-19 14:15:00,55.12,55.2,55.11,55.2,94252.8735632184,28.938,28.98,28.9328,28.98,94252.8736
2006-01-19 14:20:00,55.21,55.34,55.17,55.32,259003.8314176245,28.9853,29.0535,28.9643,29.043,259003.8314
2006-01-19 14:25:00,55.3,55.36,55.26,55.35,160591.13300492612,29.0325,29.064,29.0115,29.0588,160591.133
2006-01-19 14:30:00,55.33,55.34,55.25,55.27,138478.37985769022,29.0483,29.0535,29.0063,29.0168,138478.3799
2006-01-19 14:35:00,55.27,55.35,55.22,55.33,81116.58456486043,29.0168,29.0588,28.9905,29.0483,81116.5846
2006-01-19 14:40:00,55.33,55.34,55.28,55.3,82758.62068965517,29.0483,29.0535,29.022,29.0325,82758.6207
2006-01-19 14:45:00,55.29,55.32,55.28,55.3,71045.42966611932,29.0273,29.043,29.022,29.0325,71045.4297
2006-01-19 14:50:00,55.33,55.36,55.29,55.29,91844.55391351944,29.0483,29.064,29.0273,29.0273,91844.5539
2006-01-19 14:55:00,55.3,55.3,55.19,55.22,103667.2140120416,29.0325,29.0325,28.9748,28.9905,103667.214
2006-01-19 15:00:00,55.24,55.25,55.12,55.14,105856.59551176793,29.001,29.0063,28.938,28.9485,105856.5955
2006-01-19 15:05:00,55.12,55.2,54.99,55.07,183579.63875205256,28.938,28.98,28.8698,28.9118,183579.6388
2006-01-19 15:10:00,55.11,55.18,55.01,55.12,250246.3054187192,28.9328,28.9695,28.8803,28.938,250246.3054
2006-01-19 15:15:00,55.13,55.13,55.08,55.1,236453.20197044336,28.9433,28.9433,28.917,28.9275,236453.202
2006-01-19 15:20:00,55.11,55.14,55.03,55.14,114066.77613574166,28.9328,28.9485,28.8908,28.9485,114066.7761
2006-01-19 15:25:00,55.11,55.12,55.07,55.08,116365.62671045432,28.9328,28.938,28.9118,28.917,116365.6267
2006-01-19 15:30:00,55.08,55.11,55.01,55.06,114942.5287356322,28.917,28.9328,28.8803,28.9065,114942.5287
2006-01-19 15:35:00,55.07,55.08,55.0,55.06,88232.07443897099,28.9118,28.917,28.875,28.9065,88232.0744
2006-01-19 15:40:00,55.05,55.17,55.05,55.16,533552.271483306,28.9013,28.9643,28.9013,28.959,533552.2715
2006-01-19 15:45:00,55.15,55.16,55.06,55.08,168253.96825396825,28.9538,28.959,28.9065,28.917,168253.9683
2006-01-19 15:50:00,55.08,55.15,55.03,55.03,165407.77230432403,28.917,28.9538,28.8908,28.8908,165407.7723
2006-01-19 15:55:00,55.03,55.09,54.93,55.0,270826.4915161467,28.8908,28.9223,28.8383,28.875,270826.4915
2006-01-20 09:30:00,55.48,56.45,55.36,55.91,603831.4176245211,29.127,29.6363,29.064,29.3528,603831.4176
2006-01-20 09:35:00,55.91,56.0,55.82,55.94,145046.5243568692,29.3528,29.4,29.3055,29.3685,145046.5244
2006-01-20 09:40:00,55.93,56.26,55.93,56.25,311548.9874110564,29.3633,29.5365,29.3633,29.5313,311548.9874
2006-01-20 09:45:00,56.25,56.26,56.07,56.22,259660.6458675424,29.5313,29.5365,29.4368,29.5155,259660.6459
2006-01-20 09:50:00,56.21,56.49,56.21,56.32,334209.0859332239,29.5103,29.6573,29.5103,29.568,334209.0859
2006-01-20 09:55:00,56.32,56.38,56.23,56.26,223316.91297208532,29.568,29.5995,29.5208,29.5365,223316.913
2006-01-20 10:00:00,56.26,56.32,56.16,56.24,151614.66885604817,29.5365,29.568,29.484,29.526,151614.6689
2006-01-20 10:05:00,56.23,56.26,56.14,56.19,178325.12315270936,29.5208,29.5365,29.4735,29.4998,178325.1232
2006-01-20 10:10:00,56.19,56.24,56.11,56.16,159496.44225506295,29.4998,29.526,29.4578,29.484,159496.4423
2006-01-20 10:15:00,56.17,56.4,56.17,56.34,160153.25670498086,29.4893,29.61,29.4893,29.5785,160153.2567
2006-01-20 10:20:00,56.34,56.39,56.18,56.23,170224.41160372196,29.5785,29.6048,29.4945,29.5208,170224.4116
2006-01-20 10:25:00,56.22,56.24,56.0,56.0,188505.7471264368,29.5155,29.526,29.4,29.4,188505.7471
2006-01-20 10:30:00,55.99,56.23,55.93,56.06,191023.53585112203,29.3948,29.5208,29.3633,29.4315,191023.5359
2006-01-20 10:35:00,56.1,56.18,56.01,56.02,129720.8538587849,29.4525,29.4945,29.4053,29.4105,129720.8539
2006-01-20 10:40:00,56.02,56.25,56.01,56.13,141324.57580733445,29.4105,29.5313,29.4053,29.4683,141324.5758
2006-01-20 10:45:00,56.15,56.27,56.04,56.1,133771.2096332786,29.4788,29.5418,29.421,29.4525,133771.2096
2006-01-20 10:50:00,56.11,56.11,55.77,55.83,264477.2851669404,29.4578,29.4578,29.2793,29.3108,264477.2852
2006-01-20 10:55:00,55.83,55.92,55.77,55.81,149753.69458128078,29.3108,29.358,29.2793,29.3003,149753.6946
2006-01-20 11:00:00,55.82,55.95,55.69,55.94,235577.4493705528,29.3055,29.3738,29.2373,29.3685,235577.4494
2006-01-20 11:05:00,55.94,55.94,55.82,55.84,98850.57471264368,29.3685,29.3685,29.3055,29.316,98850.5747
2006-01-20 11:10:00,55.83,56.04,55.77,56.01,221784.34592227696,29.3108,29.421,29.2793,29.4053,221784.3459
2006-01-20 11:15:00,56.01,56.09,55.86,55.94,120415.982484948,29.4053,29.4473,29.3265,29.3685,120415.9825
2006-01-20 11:20:00,55.94,55.95,55.77,55.86,169458.12807881774,29.3685,29.3738,29.2793,29.3265,169458.1281
2006-01-20 11:25:00,55.87,56.06,55.87,55.93,172961.13847837987,29.3318,29.4315,29.3318,29.3633,172961.1385
2006-01-20 11:30:00,55.93,55.97,55.57,55.61,222112.753147236,29.3633,29.3843,29.1743,29.1953,222112.7531
2006-01-20 11:35:00,55.62,55.69,55.49,55.51,203940.8866995074,29.2005,29.2373,29.1323,29.1428,203940.8867
2006-01-20 11:40:00,55.53,55.53,55.23,55.23,186754.24192665573,29.1533,29.1533,28.9958,28.9958,186754.2419
2006-01-20 11:45:00,55.23,55.3,55.04,55.08,250027.3672687466,28.9958,29.0325,28.896,28.917,250027.3673
2006-01-20 11:50:00,55.08,55.08,54.84,54.87,218390.80459770115,28.917,28.917,28.791,28.8068,218390.8046
2006-01-20 11:55:00,54.89,55.22,54.84,55.17,189490.96880131363,28.8173,28.9905,28.791,28.9643,189490.9688
2006-01-20 12:00:00,55.18,55.54,55.14,55.32,203831.41762452107,28.9695,29.1585,28.9485,29.043,203831.4176
2006-01-20 12:05:00,55.34,55.49,55.2,55.36,128626.16310892174,29.0535,29.1323,28.98,29.064,128626.1631
2006-01-20 12:10:00,55.34,55.44,55.18,55.26,107279.69348659004,29.0535,29.106,28.9695,29.0115,107279.6935
2006-01-20 12:15:00,55.25,55.41,55.22,55.41,127422.00328407226,29.0063,29.0903,28.9905,29.0903,127422.0033
2006-01-20 12:20:00,55.41,55.76,55.38,55.73,200656.8144499179,29.0903,29.274,29.0745,29.2583,200656.8144
2006-01-20 12:25:00,55.72,55.85,55.67,55.85,129501.91570881226,29.253,29.3213,29.2268,29.3213,129501.9157
2006-01-20 12:30:00,55.85,55.89,55.72,55.84,191133.0049261084,29.3213,29.3423,29.253,29.316,191133.0049
2006-01-20 12:35:00,55.86,55.97,55.81,55.85,166611.9321291735,29.3265,29.3843,29.3003,29.3213,166611.9321
2006-01-20 12:40:00,55.85,55.88,55.77,55.81,127203.06513409964,29.3213,29.337,29.2793,29.3003,127203.0651
2006-01-20 12:45:00,55.81,55.92,55.66,55.92,199233.7164750958,29.3003,29.358,29.2215,29.358,199233.7165
2006-01-20 12:50:00,55.92,55.97,55.74,55.88,126765.18883415437,29.358,29.3843,29.2635,29.337,126765.1888
2006-01-20 12:55:00,55.89,55.9,55.67,55.83,100930.4871373837,29.3423,29.3475,29.2268,29.3108,100930.4871
2006-01-20 13:00:00,55.82,55.84,55.53,55.55,111439.51833607006,29.3055,29.316,29.1533,29.1638,111439.5183
2006-01-20 13:05:00,55.55,55.76,55.53,55.74,125451.55993431856,29.1638,29.274,29.1533,29.2635,125451.5599
2006-01-20 13:10:00,55.72,55.83,55.6,55.75,86480.56923918994,29.253,29.3108,29.19,29.2688,86480.5692
2006-01-20 13:15:00,55.74,55.79,55.52,55.6,93596.0591133005,29.2635,29.2898,29.148,29.19,93596.0591
2006-01-20 13:20:00,55.6,55.61,55.49,55.56,82211.27531472359,29.19,29.1953,29.1323,29.169,82211.2753
2006-01-20 13:25:00,55.56,55.63,55.48,55.52,100273.6726874658,29.169,29.2058,29.127,29.148,100273.6727
2006-01-20 13:30:00,55.52,55.59,55.43,55.47,111330.04926108375,29.148,29.1848,29.1008,29.1218,111330.0493
2006-01-20 13:35:00,55.47,55.56,55.41,55.5,84729.06403940887,29.1218,29.169,29.0903,29.1375,84729.064
2006-01-20 13:40:00,55.5,55.56,55.45,55.49,82320.74438970991,29.1375,29.169,29.1113,29.1323,82320.7444
2006-01-20 13:45:00,55.5,55.56,55.48,55.54,68746.57909140667,29.1375,29.169,29.127,29.1585,68746.5791
2006-01-20 13:50:00,55.54,55.63,55.5,55.56,83962.78051450466,29.1585,29.2058,29.1375,29.169,83962.7805
2006-01-20 13:55:00,55.55,55.56,55.44,55.5,88669.95073891626,29.1638,29.169,29.106,29.1375,88669.9507
2006-01-20 14:00:00,55.52,55.54,55.39,55.53,104980.8429118774,29.148,29.1585,29.0798,29.1533,104980.8429
2006-01-20 14:05:00,55.52,55.58,55.46,55.5,99397.92008757526,29.148,29.1795,29.1165,29.1375,99397.9201
2006-01-20 14:10:00,55.5,55.53,55.46,55.51,74001.09469074987,29.1375,29.1533,29.1165,29.1428,74001.0947
2006-01-20 14:15:00,55.51,55.6,55.39,55.4,93924.46633825944,29.1428,29.19,29.0798,29.085,93924.4663
2006-01-20 14:20:00,55.41,55.56,55.39,55.54,97536.94581280788,29.0903,29.169,29.0798,29.1585,97536.9458
2006-01-20 14:25:00,55.51,55.58,55.51,55.58,72140.12041598248,29.1428,29.1795,29.1428,29.1795,72140.1204
2006-01-20 14:30:00,55.54,55.59,55.5,55.56,144718.11713191023,29.1585,29.1848,29.1375,29.169,144718.1171
2006-01-20 14:35:00,55.54,55.57,55.5,55.52,95019.1570881226,29.1585,29.1743,29.1375,29.148,95019.1571
2006-01-20 14:40:00,55.5,55.54,55.43,55.52,220799.1242474001,29.1375,29.1585,29.1008,29.148,220799.1242
2006-01-20 14:45:00,55.53,55.54,55.46,55.49,126874.65790914067,29.1533,29.1585,29.1165,29.1323,126874.6579
2006-01-20 14:50:00,55.5,55.5,55.37,55.44,115270.93596059112,29.1375,29.1375,29.0693,29.106,115270.936
2006-01-20 14:55:00,55.45,55.45,55.36,55.4,84400.65681444992,29.1113,29.1113,29.064,29.085,84400.6568
2006-01-20 15:00:00,55.4,55.5,55.4,55.45,69403.39354132458,29.085,29.1375,29.085,29.1113,69403.3935
2006-01-20 15:05:00,55.46,55.52,55.39,55.5,107060.7553366174,29.1165,29.148,29.0798,29.1375,107060.7553
2006-01-20 15:10:00,55.51,55.51,55.39,55.45,108045.97701149424,29.1428,29.1428,29.0798,29.1113,108045.977
2006-01-20 15:15:00,55.45,55.45,55.34,55.38,111439.51833607006,29.1113,29.1113,29.0535,29.0745,111439.5183
2006-01-20 15:20:00,55.37,55.38,55.23,55.25,132238.64258347018,29.0693,29.0745,28.9958,29.0063,132238.6426
2006-01-20 15:25:00,55.25,55.28,55.18,55.24,103119.86863711002,29.0063,29.022,28.9695,29.001,103119.8686
2006-01-20 15:30:00,55.25,55.35,55.24,55.27,111986.86371100164,29.0063,29.0588,29.001,29.0168,111986.8637
2006-01-20 15:35:00,55.27,55.35,55.22,55.23,154022.98850574714,29.0168,29.0588,28.9905,28.9958,154022.9885
2006-01-20 15:40:00,55.22,55.27,55.14,55.18,185002.73672687463,28.9905,29.0168,28.9485,28.9695,185002.7367
2006-01-20 15:45:00,55.18,55.22,55.1,55.13,182375.47892720308,28.9695,28.9905,28.9275,28.9433,182375.4789
2006-01-20 15:50:00,55.13,55.2,55.1,55.15,192884.51012588944,28.9433,28.98,28.9275,28.9538,192884.5101
2006-01-20 15:55:00,55.14,55.15,55.01,55.07,405692.39189928846,28.9485,28.9538,28.8803,28.9118,405692.3919
2006-01-23 09:30:00,54.83,55.09,54.82,54.94,373836.8910782704,28.7858,28.9223,28.7805,28.8435,373836.8911
2006-01-23 09:35:00,54.9,54.91,54.44,54.84,218609.7427476738,28.8225,28.8278,28.581,28.791,218609.7427
2006-01-23 09:40:00,54.86,55.03,54.83,54.92,156650.24630541872,28.8015,28.8908,28.7858,28.833,156650.2463
2006-01-23 09:45:00,54.92,54.92,54.65,54.78,163218.3908045977,28.833,28.833,28.6913,28.7595,163218.3908
2006-01-23 09:50:00,54.78,54.98,54.72,54.95,182047.0717022441,28.7595,28.8645,28.728,28.8488,182047.0717
2006-01-23 09:55:00,54.95,54.95,54.78,54.8,206020.7991242474,28.8488,28.8488,28.7595,28.77,206020.7991
2006-01-23 10:00:00,54.79,54.86,54.7,54.81,141543.51395730706,28.7648,28.8015,28.7175,28.7753,141543.514
2006-01-23 10:05:00,54.84,54.85,54.58,54.63,197920.08757526,28.791,28.7963,28.6545,28.6808,197920.0876
2006-01-23 10:10:00,54.65,54.76,54.44,54.47,125013.6836343733,28.6913,28.749,28.581,28.5968,125013.6836
2006-01-23 10:15:00,54.46,54.47,54.17,54.28,171209.6332785988,28.5915,28.5968,28.4393,28.497,171209.6333
2006-01-23 10:20:00,54.27,54.61,54.23,54.5,131800.76628352492,28.4918,28.6703,28.4708,28.6125,131800.7663
2006-01-23 10:25:00,54.51,54.64,54.49,54.64,148987.4110563766,28.6178,28.686,28.6073,28.686,148987.4111
2006-01-23 10:30:00,54.64,54.95,54.64,54.94,130049.26108374384,28.686,28.8488,28.686,28.8435,130049.2611
2006-01-23 10:35:00,54.94,54.95,54.65,54.75,122167.48768472909,28.8435,28.8488,28.6913,28.7438,122167.4877
2006-01-23 10:40:00,54.75,54.9,54.71,54.9,123262.17843459224,28.7438,28.8225,28.7228,28.8225,123262.1784
2006-01-23 10:45:00,54.9,55.58,54.89,55.5,233169.12972085387,28.8225,29.1795,28.8173,29.1375,233169.1297
2006-01-23 10:50:00,55.54,55.63,55.34,55.4,222222.22222222225,29.1585,29.2058,29.0535,29.085,222222.2222
2006-01-23 10:55:00,55.36,55.63,55.36,55.4,172632.7312534209,29.064,29.2058,29.064,29.085,172632.7313
2006-01-23 11:00:00,55.4,55.42,55.02,55.11,139573.07060755338,29.085,29.0955,28.8855,28.9328,139573.0706
2006-01-23 11:05:00,55.11,55.38,55.1,55.3,131472.35905856595,28.9328,29.0745,28.9275,29.0325,131472.3591
2006-01-23 11:10:00,55.29,55.52,55.29,55.42,93596.0591133005,29.0273,29.148,29.0273,29.0955,93596.0591
2006-01-23 11:15:00,55.42,55.56,55.32,55.54,83524.90421455938,29.0955,29.169,29.043,29.1585,83524.9042
2006-01-23 11:20:00,55.54,55.56,55.39,55.5,77613.57416529831,29.1585,29.169,29.0798,29.1375,77613.5742
2006-01-23 11:25:00,55.49,55.51,55.31,55.4,118773.94636015326,29.1323,29.1428,29.0378,29.085,118773.9464
2006-01-23 11:30:00,55.39,55.46,55.36,55.39,134318.55500821018,29.0798,29.1165,29.064,29.0798,134318.555
2006-01-23 11:35:00,55.39,55.45,55.31,55.31,95894.90968801314,29.0798,29.1113,29.0378,29.0378,95894.9097
2006-01-23 11:40:00,55.32,55.38,55.29,55.37,61740.55829228243,29.043,29.0745,29.0273,29.0693,61740.5583
2006-01-23 11:45:00,55.37,55.5,55.36,55.5,42911.877394636016,29.0693,29.1375,29.064,29.1375,42911.8774
2006-01-23 11:50:00,55.51,55.61,55.45,55.6,71264.36781609195,29.1428,29.1953,29.1113,29.19,71264.3678
2006-01-23 11:55:00,55.6,55.81,55.6,55.65,128407.2249589491,29.19,29.3003,29.19,29.2163,128407.225
2006-01-23 12:00:00,55.65,55.68,55.6,55.62,49698.96004378763,29.2163,29.232,29.19,29.2005,49698.96
2006-01-23 12:05:00,55.62,55.78,55.59,55.68,112753.14723590588,29.2005,29.2845,29.1848,29.232,112753.1472
2006-01-23 12:10:00,55.72,55.72,55.54,55.66,83087.02791461413,29.253,29.253,29.1585,29.2215,83087.0279
2006-01-23 12:15:00,55.66,55.71,55.6,55.7,69950.73891625616,29.2215,29.2478,29.19,29.2425,69950.7389
2006-01-23 12:20:00,55.71,55.75,55.66,55.7,75424.19266557197,29.2478,29.2688,29.2215,29.2425,75424.1927
2006-01-23 12:25:00,55.7,55.71,55.58,55.6,68418.17186644774,29.2425,29.2478,29.1795,29.19,68418.1719
2006-01-23 12:30:00,55.6,55.7,55.54,55.7,47290.640394088674,29.19,29.2425,29.1585,29.2425,47290.6404
2006-01-23 12:35:00,55.7,55.71,55.54,55.6,53749.315818281335,29.2425,29.2478,29.1585,29.19,53749.3158
2006-01-23 12:40:00,55.56,55.57,55.4,55.5,80897.6464148878,29.169,29.1743,29.085,29.1375,80897.6464
2006-01-23 12:45:00,55.5,55.52,55.42,55.42,134537.49315818283,29.1375,29.148,29.0955,29.0955,134537.4932
2006-01-23 12:50:00,55.42,55.5,55.35,55.5,64805.69239189929,29.0955,29.1375,29.0588,29.1375,64805.6924
2006-01-23 12:55:00,55.48,55.53,55.43,55.48,62616.310892172965,29.127,29.1533,29.1008,29.127,62616.3109
2006-01-23 13:00:00,55.49,55.56,55.45,55.56,60207.991242474,29.1323,29.169,29.1113,29.169,60207.9912
2006-01-23 13:05:00,55.53,55.63,55.53,55.61,80569.23918992885,29.1533,29.2058,29.1533,29.1953,80569.2392
2006-01-23 13:10:00,55.61,55.71,55.57,55.7,76409.41434044883,29.1953,29.2478,29.1743,29.2425,76409.4143
2006-01-23 13:15:00,55.71,55.71,55.64,55.71,45867.54241926656,29.2478,29.2478,29.211,29.2478,45867.5424
2006-01-23 13:20:00,55.71,55.77,55.66,55.74,171756.9786535304,29.2478,29.2793,29.2215,29.2635,171756.9787
2006-01-23 13:25:00,55.75,55.81,55.71,55.81,89874.11056376575,29.2688,29.3003,29.2478,29.3003,89874.1106
2006-01-23 13:30:00,55.81,55.86,55.81,55.83,53311.43951833608,29.3003,29.3265,29.3003,29.3108,53311.4395
2006-01-23 13:35:00,55.84,55.84,55.71,55.71,57252.32621784346,29.316,29.316,29.2478,29.2478,57252.3262
2006-01-23 13:40:00,55.71,55.78,55.63,55.72,84838.53311439519,29.2478,29.2845,29.2058,29.253,84838.5331
2006-01-23 13:45:00,55.72,55.83,55.71,55.77,101258.89436234265,29.253,29.3108,29.2478,29.2793,101258.8944
2006-01-23 13:50:00,55.77,55.84,55.72,55.81,77175.69786535304,29.2793,29.316,29.253,29.3003,77175.6979
2006-01-23 13:55:00,55.81,55.83,55.68,55.78,104761.90476190476,29.3003,29.3108,29.232,29.2845,104761.9048
2006-01-23 14:00:00,55.77,55.81,55.67,55.68,67870.82649151616,29.2793,29.3003,29.2268,29.232,67870.8265
2006-01-23 14:05:00,55.67,55.8,55.66,55.73,72140.12041598248,29.2268,29.295,29.2215,29.2583,72140.1204
2006-01-23 14:10:00,55.73,55.77,55.63,55.76,150191.57088122607,29.2583,29.2793,29.2058,29.274,150191.5709
2006-01-23 14:15:00,55.75,55.76,55.63,55.71,107827.03886152162,29.2688,29.274,29.2058,29.2478,107827.0389
2006-01-23 14:20:00,55.71,55.78,55.71,55.76,106075.53366174056,29.2478,29.2845,29.2478,29.274,106075.5337
2006-01-23 14:25:00,55.76,55.78,55.68,55.7,97865.35303776684,29.274,29.2845,29.232,29.2425,97865.353
2006-01-23 14:30:00,55.71,55.73,55.67,55.72,127422.00328407226,29.2478,29.2583,29.2268,29.253,127422.0033
2006-01-23 14:35:00,55.72,55.75,55.49,55.64,101806.23973727424,29.253,29.2688,29.1323,29.211,101806.2397
2006-01-23 14:40:00,55.63,55.72,55.61,55.71,55391.351943076086,29.2058,29.253,29.1953,29.2478,55391.3519
2006-01-23 14:45:00,55.72,55.75,55.69,55.74,57361.795292829775,29.253,29.2688,29.2373,29.2635,57361.7953
2006-01-23 14:50:00,55.74,55.78,55.72,55.78,57690.202517788726,29.2635,29.2845,29.253,29.2845,57690.2025
2006-01-23 14:55:00,55.78,55.81,55.49,55.81,55391.351943076086,29.2845,29.3003,29.1323,29.3003,55391.3519
2006-01-23 15:00:00,55.81,55.86,55.75,55.83,69950.73891625616,29.3003,29.3265,29.2688,29.3108,69950.7389
2006-01-23 15:05:00,55.83,55.95,55.81,55.94,127640.94143404489,29.3108,29.3738,29.3003,29.3685,127640.9414
2006-01-23 15:10:00,55.95,55.98,55.86,55.91,104214.55938697318,29.3738,29.3895,29.3265,29.3528,104214.5594
2006-01-23 15:15:00,55.91,55.95,55.82,55.87,51997.81061850028,29.3528,29.3738,29.3055,29.3318,51997.8106
2006-01-23 15:20:00,55.87,55.92,55.8,55.85,57361.795292829775,29.3318,29.358,29.295,29.3213,57361.7953
2006-01-23 15:25:00,55.82,55.82,55.58,55.71,88451.01258894363,29.3055,29.3055,29.1795,29.2478,88451.0126
2006-01-23 15:30:00,55.69,55.86,55.69,55.81,103557.7449370553,29.2373,29.3265,29.2373,29.3003,103557.7449
2006-01-23 15:35:00,55.81,55.88,55.79,55.83,74767.37821565408,29.3003,29.337,29.2898,29.3108,74767.3782
2006-01-23 15:40:00,55.83,55.88,55.77,55.8,109906.95128626164,29.3108,29.337,29.2793,29.295,109906.9513
2006-01-23 15:45:00,55.79,55.91,55.79,55.9,152818.82868089766,29.2898,29.3528,29.2898,29.3475,152818.8287
2006-01-23 15:50:00,55.89,55.9,55.73,55.76,97099.06951286262,29.3423,29.3475,29.2583,29.274,97099.0695
2006-01-23 15:55:00,55.77,55.88,55.75,55.84,199452.6546250684,29.2793,29.337,29.2688,29.316,199452.6546
2006-01-24 09:30:00,55.38,55.38,54.65,55.02,274329.5019157088,29.0745,29.0745,28.6913,28.8855,274329.5019
2006-01-24 09:35:00,55.04,55.27,54.97,55.15,154570.33388067872,28.896,29.0168,28.8593,28.9538,154570.3339
2006-01-24 09:40:00,55.16,55.27,55.04,55.27,142309.7974822113,28.959,29.0168,28.896,29.0168,142309.7975
2006-01-24 09:45:00,55.24,55.24,55.04,55.13,125561.02900930488,29.001,29.001,28.896,28.9433,125561.029
2006-01-24 09:50:00,55.11,55.14,55.07,55.12,139244.66338259442,28.9328,28.9485,28.9118,28.938,139244.6634
2006-01-24 09:55:00,55.13,55.14,55.0,55.07,145265.4625068418,28.9433,28.9485,28.875,28.9118,145265.4625
2006-01-24 10:00:00,55.07,55.36,55.06,55.36,156102.90093048714,28.9118,29.064,28.9065,29.064,156102.9009
2006-01-24 10:05:00,55.36,55.36,55.21,55.31,159058.5659551177,29.064,29.064,28.9853,29.0378,159058.566
2006-01-24 10:10:00,55.31,55.38,55.27,55.33,193322.3864258347,29.0378,29.0745,29.0168,29.0483,193322.3864
2006-01-24 10:15:00,55.32,55.36,55.28,55.36,111986.86371100164,29.043,29.064,29.022,29.064,111986.8637
2006-01-24 10:20:00,55.37,55.5,55.31,55.41,203940.8866995074,29.0693,29.1375,29.0378,29.0903,203940.8867
2006-01-24 10:25:00,55.42,55.81,55.42,55.77,178544.061302682,29.0955,29.3003,29.0955,29.2793,178544.0613
2006-01-24 10:30:00,55.75,55.85,55.71,55.84,216091.9540229885,29.2688,29.3213,29.2478,29.316,216091.954
2006-01-24 10:35:00,55.84,55.88,55.6,55.69,146250.68418171868,29.316,29.337,29.19,29.2373,146250.6842
2006-01-24 10:40:00,55.7,55.8,55.63,55.67,92939.2446633826,29.2425,29.295,29.2058,29.2268,92939.2447
2006-01-24 10:45:00,55.67,55.85,55.64,55.85,94033.93541324577,29.2268,29.3213,29.211,29.3213,94033.9354
2006-01-24 10:50:00,55.82,55.96,55.77,55.77,117898.19376026271,29.3055,29.379,29.2793,29.2793,117898.1938
2006-01-24 10:55:00,55.8,55.87,55.56,55.58,121948.54953475644,29.295,29.3318,29.169,29.1795,121948.5495
2006-01-24 11:00:00,55.58,55.71,55.52,55.63,148111.65845648604,29.1795,29.2478,29.148,29.2058,148111.6585
2006-01-24 11:05:00,55.63,55.65,55.54,55.57,65790.91406677614,29.2058,29.2163,29.1585,29.1743,65790.9141
2006-01-24 11:10:00,55.57,55.62,55.5,55.54,91735.08483853312,29.1743,29.2005,29.1375,29.1585,91735.0848
2006-01-24 11:15:00,55.54,55.61,55.44,55.45,125670.4980842912,29.1585,29.1953,29.106,29.1113,125670.4981
2006-01-24 11:20:00,55.45,55.6,55.45,55.52,96880.13136288998,29.1113,29.19,29.1113,29.148,96880.1314
2006-01-24 11:25:00,55.52,55.71,55.5,55.62,103229.33771209634,29.148,29.2478,29.1375,29.2005,103229.3377
2006-01-24 11:30:00,55.62,55.63,55.47,55.53,67980.29556650246,29.2005,29.2058,29.1218,29.1533,67980.2956
2006-01-24 11:35:00,55.52,55.67,55.51,55.65,62068.96551724138,29.148,29.2268,29.1428,29.2163,62068.9655
2006-01-24 11:40:00,55.66,55.66,55.56,55.63,52654.62506841817,29.2215,29.2215,29.169,29.2058,52654.6251
2006-01-24 11:45:00,55.62,55.67,55.6,55.67,63054.18719211823,29.2005,29.2268,29.19,29.2268,63054.1872
2006-01-24 11:50:00,55.67,55.71,55.56,55.66,68308.70279146142,29.2268,29.2478,29.169,29.2215,68308.7028
2006-01-24 11:55:00,55.66,55.78,55.63,55.75,70498.08429118774,29.2215,29.2845,29.2058,29.2688,70498.0843
2006-01-24 12:00:00,55.75,55.78,55.66,55.73,80459.77011494253,29.2688,29.2845,29.2215,29.2583,80459.7701
2006-01-24 12:05:00,55.73,55.77,55.66,55.66,99178.98193760264,29.2583,29.2793,29.2215,29.2215,99178.9819
2006-01-24 12:10:00,55.66,55.72,55.66,55.67,128407.2249589491,29.2215,29.253,29.2215,29.2268,128407.225
2006-01-24 12:15:00,55.67,55.69,55.54,55.56,121401.20415982486,29.2268,29.2373,29.1585,29.169,121401.2042
2006-01-24 12:20:00,55.58,55.6,55.51,55.56,118226.60098522168,29.1795,29.19,29.1428,29.169,118226.601
2006-01-24 12:25:00,55.56,55.65,55.55,55.58,179638.75205254517,29.169,29.2163,29.1638,29.1795,179638.7521
2006-01-24 12:30:00,55.58,55.6,55.48,55.55,82977.5588396278,29.1795,29.19,29.127,29.1638,82977.5588
2006-01-24 12:35:00,55.55,55.58,55.53,55.56,36891.07827038861,29.1638,29.1795,29.1533,29.169,36891.0783
2006-01-24 12:40:00,55.55,55.57,55.44,55.47,57471.2643678161,29.1638,29.1743,29.106,29.1218,57471.2644
2006-01-24 12:45:00,55.47,55.55,55.46,55.5,63601.53256704981,29.1218,29.1638,29.1165,29.1375,63601.5326
2006-01-24 12:50:00,55.5,55.62,55.49,55.6,67542.4192665572,29.1375,29.2005,29.1323,29.19,67542.4193
2006-01-24 12:55:00,55.6,55.62,55.5,55.5,50903.11986863711,29.19,29.2005,29.1375,29.1375,50903.1199
2006-01-24 13:00:00,55.5,55.65,55.5,55.63,44225.506294471816,29.1375,29.2163,29.1375,29.2058,44225.5063
2006-01-24 13:05:00,55.64,55.69,55.6,55.63,72249.5894909688,29.211,29.2373,29.19,29.2058,72249.5895
2006-01-24 13:10:00,55.64,55.7,55.63,55.69,61521.6201423098,29.211,29.2425,29.2058,29.2373,61521.6201
2006-01-24 13:15:00,55.7,55.79,55.69,55.79,80021.89381499727,29.2425,29.2898,29.2373,29.2898,80021.8938
2006-01-24 13:20:00,55.78,55.84,55.77,55.81,75533.6617405583,29.2845,29.316,29.2793,29.3003,75533.6617
2006-01-24 13:25:00,55.81,55.92,55.8,55.91,105309.25013683634,29.3003,29.358,29.295,29.3528,105309.2501
2006-01-24 13:30:00,55.92,56.01,55.86,55.88,143076.08100711548,29.358,29.4053,29.3265,29.337,143076.081
2006-01-24 13:35:00,55.88,55.93,55.71,55.79,82539.68253968254,29.337,29.3633,29.2478,29.2898,82539.6825
2006-01-24 13:40:00,55.79,55.81,55.63,55.77,78708.26491516148,29.2898,29.3003,29.2058,29.2793,78708.2649
2006-01-24 13:45:00,55.77,55.77,55.65,55.67,51231.52709359606,29.2793,29.2793,29.2163,29.2268,51231.5271
2006-01-24 13:50:00,55.67,55.76,55.64,55.73,65790.91406677614,29.2268,29.274,29.211,29.2583,65790.9141
2006-01-24 13:55:00,55.74,55.78,55.63,55.72,66338.25944170772,29.2635,29.2845,29.2058,29.253,66338.2594
2006-01-24 14:00:00,55.71,55.92,55.7,55.87,81663.92993979201,29.2478,29.358,29.2425,29.3318,81663.9299
2006-01-24 14:05:00,55.88,55.91,55.77,55.83,54296.66119321292,29.337,29.3528,29.2793,29.3108,54296.6612
2006-01-24 14:10:00,55.84,55.98,55.78,55.79,121948.54953475644,29.316,29.3895,29.2845,29.2898,121948.5495
2006-01-24 14:15:00,55.8,55.84,55.64,55.75,140229.88505747126,29.295,29.316,29.211,29.2688,140229.8851
2006-01-24 14:20:00,55.74,55.78,55.39,55.44,135851.1220580186,29.2635,29.2845,29.0798,29.106,135851.1221
2006-01-24 14:25:00,55.44,55.63,55.42,55.6,174055.82922824303,29.106,29.2058,29.0955,29.19,174055.8292
2006-01-24 14:30:00,55.59,55.68,55.54,55.56,93814.99726327312,29.1848,29.232,29.1585,29.169,93814.9973
2006-01-24 14:35:00,55.59,55.7,55.58,55.69,58784.89326765189,29.1848,29.2425,29.1795,29.2373,58784.8933
2006-01-24 14:40:00,55.69,55.75,55.66,55.75,42036.12479474548,29.2373,29.2688,29.2215,29.2688,42036.1248
2006-01-24 14:45:00,55.76,55.8,55.59,55.6,58784.89326765189,29.274,29.295,29.1848,29.19,58784.8933
2006-01-24 14:50:00,55.61,55.7,55.54,55.57,103338.80678708263,29.1953,29.2425,29.1585,29.1743,103338.8068
2006-01-24 14:55:00,55.57,55.6,55.5,55.52,52764.09414340449,29.1743,29.19,29.1375,29.148,52764.0941
2006-01-24 15:00:00,55.54,55.57,55.52,55.55,59113.30049261084,29.1585,29.1743,29.148,29.1638,59113.3005
2006-01-24 15:05:00,55.55,55.65,55.55,55.58,72359.05856595511,29.1638,29.2163,29.1638,29.1795,72359.0586
2006-01-24 15:10:00,55.58,55.58,55.4,55.4,59989.05309250137,29.1795,29.1795,29.085,29.085,59989.0531
2006-01-24 15:15:00,55.4,55.41,55.28,55.32,98850.57471264368,29.085,29.0903,29.022,29.043,98850.5747
2006-01-24 15:20:00,55.32,55.39,55.25,55.32,122386.4258347017,29.043,29.0798,29.0063,29.043,122386.4258
2006-01-24 15:25:00,55.31,55.36,55.22,55.27,110563.76573617951,29.0378,29.064,28.9905,29.0168,110563.7657
2006-01-24 15:30:00,55.27,55.28,55.07,55.09,130925.01368363436,29.0168,29.022,28.9118,28.9223,130925.0137
2006-01-24 15:35:00,55.09,55.13,55.04,55.11,186206.8965517241,28.9223,28.9433,28.896,28.9328,186206.8966
2006-01-24 15:40:00,55.1,55.22,55.08,55.22,160043.7876299945,28.9275,28.9905,28.917,28.9905,160043.7876
2006-01-24 15:45:00,55.22,55.31,54.99,55.07,189928.8451012589,28.9905,29.0378,28.8698,28.9118,189928.8451
2006-01-24 15:50:00,55.07,55.07,54.97,54.98,168035.03010399564,28.9118,28.9118,28.8593,28.8645,168035.0301
2006-01-24 15:55:00,54.97,55.12,54.95,55.07,174712.64367816094,28.8593,28.938,28.8488,28.9118,174712.6437
2006-01-25 09:30:00,55.81,55.86,55.67,55.71,316037.21948549536,29.3003,29.3265,29.2268,29.2478,316037.2195
2006-01-25 09:35:00,55.71,55.81,55.39,55.47,209085.93322386427,29.2478,29.3003,29.0798,29.1218,209085.9332
2006-01-25 09:40:00,55.45,55.53,55.18,55.43,155665.02463054188,29.1113,29.1533,28.9695,29.1008,155665.0246
2006-01-25 09:45:00,55.43,55.46,55.27,55.32,135960.59113300493,29.1008,29.1165,29.0168,29.043,135960.5911
2006-01-25 09:50:00,55.32,55.52,55.13,55.48,179419.81390257252,29.043,29.148,28.9433,29.127,179419.8139
2006-01-25 09:55:00,55.49,55.65,55.48,55.59,125779.96715927753,29.1323,29.2163,29.127,29.1848,125779.9672
2006-01-25 10:00:00,55.59,55.69,55.59,55.64,108155.44608648056,29.1848,29.2373,29.1848,29.211,108155.4461
2006-01-25 10:05:00,55.63,55.71,55.39,55.41,138259.44170771755,29.2058,29.2478,29.0798,29.0903,138259.4417
2006-01-25 10:10:00,55.42,55.44,55.27,55.31,129392.44663382597,29.0955,29.106,29.0168,29.0378,129392.4466
2006-01-25 10:15:00,55.29,55.42,55.29,55.33,98741.10563765735,29.0273,29.0955,29.0273,29.0483,98741.1056
2006-01-25 10:20:00,55.33,55.36,54.94,55.03,186316.36562671047,29.0483,29.064,28.8435,28.8908,186316.3656
2006-01-25 10:25:00,54.99,55.13,54.92,55.03,126436.7816091954,28.8698,28.9433,28.833,28.8908,126436.7816
2006-01-25 10:30:00,55.0,55.59,54.92,55.06,418062.39737274224,28.875,29.1848,28.833,28.9065,418062.3974
2006-01-25 10:35:00,55.06,55.09,54.81,54.82,358073.3442802408,28.9065,28.9223,28.7753,28.7805,358073.3443
2006-01-25 10:40:00,54.82,54.86,54.58,54.59,310344.8275862069,28.7805,28.8015,28.6545,28.6598,310344.8276
2006-01-25 10:45:00,54.59,54.59,54.4,54.57,262397.3727422003,28.6598,28.6598,28.56,28.6493,262397.3727
2006-01-25 10:50:00,54.57,54.74,54.55,54.68,191570.88122605364,28.6493,28.7385,28.6388,28.707,191570.8812
2006-01-25 10:55:00,54.67,54.76,54.65,54.68,105199.78106185004,28.7018,28.749,28.6913,28.707,105199.7811
2006-01-25 11:00:00,54.67,54.9,54.65,54.9,152162.01423097975,28.7018,28.8225,28.6913,28.8225,152162.0142
2006-01-25 11:05:00,54.9,54.97,54.81,54.86,124356.8691844554,28.8225,28.8593,28.7753,28.8015,124356.8692
2006-01-25 11:10:00,54.86,54.88,54.63,54.68,107608.100711549,28.8015,28.812,28.6808,28.707,107608.1007
2006-01-25 11:15:00,54.67,54.68,54.36,54.38,156102.90093048714,28.7018,28.707,28.539,28.5495,156102.9009
2006-01-25 11:20:00,54.39,54.45,54.23,54.24,327531.47235905856,28.5548,28.5863,28.4708,28.476,327531.4724
2006-01-25 11:25:00,54.27,54.31,53.85,53.85,254844.0065681445,28.4918,28.5128,28.2713,28.2713,254844.0066
2006-01-25 11:30:00,53.85,54.63,53.68,53.92,331800.7662835249,28.2713,28.6808,28.182,28.308,331800.7663
2006-01-25 11:35:00,53.92,53.92,53.67,53.8,233825.94417077172,28.308,28.308,28.1768,28.245,233825.9442
2006-01-25 11:40:00,53.8,53.81,53.43,53.44,236781.6091954023,28.245,28.2503,28.0508,28.056,236781.6092
2006-01-25 11:45:00,53.44,53.63,53.43,53.6,221565.4077723044,28.056,28.1558,28.0508,28.14,221565.4078
2006-01-25 11:50:00,53.6,53.6,53.15,53.16,306622.8790366722,28.14,28.14,27.9038,27.909,306622.879
2006-01-25 11:55:00,53.16,53.35,53.11,53.35,287137.38368910784,27.909,28.0088,27.8828,28.0088,287137.3837
2006-01-25 12:00:00,53.34,53.56,53.26,53.4,221346.4696223317,28.0035,28.119,27.9615,28.035,221346.4696
2006-01-25 12:05:00,53.41,53.5,53.31,53.34,144280.24083196497,28.0403,28.0875,27.9878,28.0035,144280.2408
2006-01-25 12:10:00,53.34,53.37,53.0,53.09,288232.074438971,28.0035,28.0193,27.825,27.8723,288232.0744
2006-01-25 12:15:00,53.11,53.11,52.8,52.91,235030.10399562123,27.8828,27.8828,27.72,27.7778,235030.104
2006-01-25 12:20:00,52.9,52.96,52.75,52.75,204050.3557744937,27.7725,27.804,27.6938,27.6938,204050.3558
2006-01-25 12:25:00,52.76,52.8,52.64,52.67,213026.8199233717,27.699,27.72,27.636,27.6518,213026.8199
2006-01-25 12:30:00,52.71,53.1,52.66,52.94,238095.2380952381,27.6728,27.8775,27.6465,27.7935,238095.2381
2006-01-25 12:35:00,52.96,53.32,52.95,53.3,188505.7471264368,27.804,27.993,27.7988,27.9825,188505.7471
2006-01-25 12:40:00,53.31,53.31,53.04,53.16,142747.67378215655,27.9878,27.9878,27.846,27.909,142747.6738
2006-01-25 12:45:00,53.16,53.29,52.98,53.19,152490.4214559387,27.909,27.9773,27.8145,27.9248,152490.4215
2006-01-25 12:50:00,53.19,53.25,53.07,53.16,81663.92993979201,27.9248,27.9563,27.8618,27.909,81663.9299
2006-01-25 12:55:00,53.17,53.51,53.07,53.49,133442.8024083197,27.9143,28.0928,27.8618,28.0823,133442.8024
2006-01-25 13:00:00,53.51,53.58,53.28,53.36,132238.64258347018,28.0928,28.1295,27.972,28.014,132238.6426
2006-01-25 13:05:00,53.39,53.64,53.37,53.62,119102.3535851122,28.0298,28.161,28.0193,28.1505,119102.3536
2006-01-25 13:10:00,53.63,53.74,53.42,53.46,149644.2255062945,28.1558,28.2135,28.0455,28.0665,149644.2255
2006-01-25 13:15:00,53.44,53.53,53.44,53.51,102244.11603721949,28.056,28.1033,28.056,28.0928,102244.116
2006-01-25 13:20:00,53.51,53.6,53.35,53.38,102353.5851122058,28.0928,28.14,28.0088,28.0245,102353.5851
2006-01-25 13:25:00,53.38,53.42,53.26,53.28,90530.92501368363,28.0245,28.0455,27.9615,27.972,90530.925
2006-01-25 13:30:00,53.26,53.33,53.23,53.25,64258.34701696771,27.9615,27.9983,27.9458,27.9563,64258.347
2006-01-25 13:35:00,53.23,53.29,53.18,53.18,90859.3322386426,27.9458,27.9773,27.9195,27.9195,90859.3322
2006-01-25 13:40:00,53.21,53.29,53.17,53.18,55610.29009304872,27.9353,27.9773,27.9143,27.9195,55610.2901
2006-01-25 13:45:00,53.17,53.37,53.17,53.24,66776.13574165298,27.9143,28.0193,27.9143,27.951,66776.1357
2006-01-25 13:50:00,53.23,53.3,53.17,53.3,68089.76464148879,27.9458,27.9825,27.9143,27.9825,68089.7646
2006-01-25 13:55:00,53.34,53.38,53.23,53.32,62944.71811713191,28.0035,28.0245,27.9458,27.993,62944.7181
2006-01-25 14:00:00,53.32,53.34,53.01,53.08,137821.56540777232,27.993,28.0035,27.8303,27.867,137821.5654
2006-01-25 14:05:00,53.08,53.14,53.01,53.13,134865.90038314176,27.867,27.8985,27.8303,27.8933,134865.9004
2006-01-25 14:10:00,53.13,53.28,53.07,53.19,91516.14668856048,27.8933,27.972,27.8618,27.9248,91516.1467
2006-01-25 14:15:00,53.19,53.24,53.02,53.03,107827.03886152162,27.9248,27.951,27.8355,27.8408,107827.0389
2006-01-25 14:20:00,53.03,53.12,52.9,52.94,142857.14285714287,27.8408,27.888,27.7725,27.7935,142857.1429
2006-01-25 14:25:00,52.97,53.02,52.76,52.9,107717.56978653531,27.8093,27.8355,27.699,27.7725,107717.5698
2006-01-25 14:30:00,52.91,53.02,52.79,52.89,81335.52271483306,27.7778,27.8355,27.7148,27.7673,81335.5227
2006-01-25 14:35:00,52.88,52.98,52.77,52.83,101587.3015873016,27.762,27.8145,27.7043,27.7358,101587.3016
2006-01-25 14:40:00,52.86,52.96,52.77,52.87,103448.27586206896,27.7515,27.804,27.7043,27.7568,103448.2759
2006-01-25 14:45:00,52.87,52.9,52.8,52.81,92063.49206349209,27.7568,27.7725,27.72,27.7253,92063.4921
2006-01-25 14:50:00,52.8,52.98,52.79,52.92,160372.19485495347,27.72,27.8145,27.7148,27.783,160372.1949
2006-01-25 14:55:00,52.93,52.93,52.8,52.81,86590.03831417624,27.7883,27.7883,27.72,27.7253,86590.0383
2006-01-25 15:00:00,52.83,53.0,52.82,52.92,176464.14887794197,27.7358,27.825,27.7305,27.783,176464.1489
2006-01-25 15:05:00,52.93,53.09,52.88,52.99,116365.62671045432,27.7883,27.8723,27.762,27.8198,116365.6267
2006-01-25 15:10:00,52.98,53.16,52.9,53.13,106841.81718664478,27.8145,27.909,27.7725,27.8933,106841.8172
2006-01-25 15:15:00,53.11,53.38,53.05,53.31,131034.4827586207,27.8828,28.0245,27.8513,27.9878,131034.4828
2006-01-25 15:20:00,53.32,53.35,53.14,53.19,112862.61631089218,27.993,28.0088,27.8985,27.9248,112862.6163
2006-01-25 15:25:00,53.19,53.49,53.17,53.44,127859.87958401752,27.9248,28.0823,27.9143,28.056,127859.8796
2006-01-25 15:30:00,53.43,53.47,53.34,53.34,149644.2255062945,28.0508,28.0718,28.0035,28.0035,149644.2255
2006-01-25 15:35:00,53.34,53.37,53.17,53.25,178872.46852764094,28.0035,28.0193,27.9143,27.9563,178872.4685
2006-01-25 15:40:00,53.26,53.49,53.25,53.48,150848.38533114397,27.9615,28.0823,27.9563,28.077,150848.3853
2006-01-25 15:45:00,53.47,53.53,53.42,53.49,141105.6376573618,28.0718,28.1033,28.0455,28.0823,141105.6377
2006-01-25 15:50:00,53.49,53.58,53.28,53.28,170662.28790366722,28.0823,28.1295,27.972,27.972,170662.2879
2006-01-25 15:55:00,53.28,53.35,53.24,53.3,299945.26546250685,27.972,28.0088,27.951,27.9825,299945.2655
2006-01-26 09:30:00,53.71,53.99,53.67,53.9,230322.93377120965,28.1978,28.3448,28.1768,28.2975,230322.9338
2006-01-26 09:35:00,53.9,54.08,53.76,53.93,188724.6852764094,28.2975,28.392,28.224,28.3133,188724.6853
2006-01-26 09:40:00,53.94,53.99,53.58,53.79,285057.4712643678,28.3185,28.3448,28.1295,28.2398,285057.4713
2006-01-26 09:45:00,53.74,53.79,53.26,53.53,314833.0596606459,28.2135,28.2398,27.9615,28.1033,314833.0597
2006-01-26 09:50:00,53.49,53.61,53.26,53.28,210946.90749863168,28.0823,28.1453,27.9615,27.972,210946.9075
2006-01-26 09:55:00,53.28,53.33,52.98,53.19,210509.0311986864,27.972,27.9983,27.8145,27.9248,210509.0312
2006-01-26 10:00:00,53.17,53.23,52.76,52.76,223973.72742200329,27.9143,27.9458,27.699,27.699,223973.7274
2006-01-26 10:05:00,52.77,52.88,52.53,52.88,328188.2868089765,27.7043,27.762,27.5783,27.762,328188.2868
2006-01-26 10:10:00,52.88,52.89,52.57,52.58,172961.13847837987,27.762,27.7673,27.5993,27.6045,172961.1385
2006-01-26 10:15:00,52.57,52.6,52.16,52.24,250246.3054187192,27.5993,27.615,27.384,27.426,250246.3054
2006-01-26 10:20:00,52.25,54.06,52.12,52.24,341105.6376573618,27.4313,28.3815,27.363,27.426,341105.6377
2006-01-26 10:25:00,52.25,52.38,52.21,52.31,218500.27367268747,27.4313,27.4995,27.4103,27.4628,218500.2737
2006-01-26 10:30:00,52.33,52.56,52.22,52.29,263273.12534209085,27.4733,27.594,27.4155,27.4523,263273.1253
2006-01-26 10:35:00,52.29,52.33,52.08,52.1,235030.10399562123,27.4523,27.4733,27.342,27.3525,235030.104
2006-01-26 10:40:00,52.11,52.25,51.84,51.88,220361.2479474549,27.3578,27.4313,27.216,27.237,220361.2479
2006-01-26 10:45:00,51.84,52.21,51.75,52.16,265134.09961685824,27.216,27.4103,27.1688,27.384,265134.0996
2006-01-26 10:50:00,52.16,53.89,52.08,52.22,109250.13683634374,27.384,28.2923,27.342,27.4155,109250.1368
2006-01-26 10:55:00,52.22,52.38,52.22,52.34,174822.11275314723,27.4155,27.4995,27.4155,27.4785,174822.1128
2006-01-26 11:00:00,52.34,52.37,52.13,52.3,138806.78708264916,27.4785,27.4943,27.3683,27.4575,138806.7871
2006-01-26 11:05:00,52.31,52.57,52.31,52.45,226710.4542966612,27.4628,27.5993,27.4628,27.5363,226710.4543
2006-01-26 11:10:00,52.46,53.89,52.22,52.23,205145.04652435688,27.5415,28.2923,27.4155,27.4208,205145.0465
2006-01-26 11:15:00,52.23,52.41,52.21,52.41,172413.7931034483,27.4208,27.5153,27.4103,27.5153,172413.7931
2006-01-26 11:20:00,52.4,52.52,52.31,52.51,117022.4411603722,27.51,27.573,27.4628,27.5678,117022.4412
2006-01-26 11:25:00,52.51,52.75,52.43,52.61,151833.6070060208,27.5678,27.6938,27.5258,27.6203,151833.607
2006-01-26 11:30:00,52.61,52.7,52.53,52.67,139901.47783251232,27.6203,27.6675,27.5783,27.6518,139901.4778
2006-01-26 11:35:00,52.64,52.68,52.57,52.64,148987.4110563766,27.636,27.657,27.5993,27.636,148987.4111
2006-01-26 11:40:00,52.63,52.94,52.62,52.87,145046.5243568692,27.6308,27.7935,27.6255,27.7568,145046.5244
2006-01-26 11:45:00,52.87,53.13,52.87,53.06,210399.56212370007,27.7568,27.8933,27.7568,27.8565,210399.5621
2006-01-26 11:50:00,53.06,53.17,52.99,53.06,193212.9173508484,27.8565,27.9143,27.8198,27.8565,193212.9174
2006-01-26 11:55:00,53.07,53.17,52.96,52.99,198686.37110016425,27.8618,27.9143,27.804,27.8198,198686.3711
2006-01-26 12:00:00,53.0,53.21,52.98,53.19,171866.4477285167,27.825,27.9353,27.8145,27.9248,171866.4477
2006-01-26 12:05:00,53.17,53.31,53.06,53.07,222988.50574712644,27.9143,27.9878,27.8565,27.8618,222988.5057
2006-01-26 12:10:00,53.04,53.17,53.0,53.07,209085.93322386427,27.846,27.9143,27.825,27.8618,209085.9332
2006-01-26 12:15:00,53.06,53.3,53.06,53.26,111001.6420361248,27.8565,27.9825,27.8565,27.9615,111001.642
2006-01-26 12:20:00,53.26,53.31,53.22,53.27,116365.62671045432,27.9615,27.9878,27.9405,27.9668,116365.6267
2006-01-26 12:25:00,53.25,53.53,53.24,53.49,192227.6956759716,27.9563,28.1033,27.951,28.0823,192227.6957
2006-01-26 12:30:00,53.48,53.66,53.48,53.61,119649.6989600438,28.077,28.1715,28.077,28.1453,119649.699
2006-01-26 12:35:00,53.6,53.68,53.53,53.62,158949.09688013137,28.14,28.182,28.1033,28.1505,158949.0969
2006-01-26 12:40:00,53.61,53.81,53.55,53.79,147783.2512315271,28.1453,28.2503,28.1138,28.2398,147783.2512
2006-01-26 12:45:00,53.79,53.8,53.67,53.79,121401.20415982486,28.2398,28.245,28.1768,28.2398,121401.2042
2006-01-26 12:50:00,53.79,53.82,53.69,53.71,141434.04488232074,28.2398,28.2555,28.1873,28.1978,141434.0449
2006-01-26 12:55:00,53.7,53.71,53.48,53.52,121510.67323481115,28.1925,28.1978,28.077,28.098,121510.6732
2006-01-26 13:00:00,53.52,53.65,53.51,53.55,57909.14066776136,28.098,28.1663,28.0928,28.1138,57909.1407
2006-01-26 13:05:00,53.55,53.78,53.53,53.76,120306.51340996168,28.1138,28.2345,28.1033,28.224,120306.5134
2006-01-26 13:10:00,53.76,53.81,53.71,53.8,127422.00328407226,28.224,28.2503,28.1978,28.245,127422.0033
2006-01-26 13:15:00,53.77,53.99,53.77,53.88,142638.20470717025,28.2293,28.3448,28.2293,28.287,142638.2047
2006-01-26 13:20:00,53.89,53.9,53.71,53.88,92720.30651340996,28.2923,28.2975,28.1978,28.287,92720.3065
2006-01-26 13:25:00,53.87,54.07,53.85,53.99,110673.23481116584,28.2818,28.3868,28.2713,28.3448,110673.2348
2006-01-26 13:30:00,53.96,53.99,53.76,53.76,102463.05418719212,28.329,28.3448,28.224,28.224,102463.0542
2006-01-26 13:35:00,53.77,53.78,53.65,53.71,97646.4148877942,28.2293,28.2345,28.1663,28.1978,97646.4149
2006-01-26 13:40:00,53.7,53.89,53.7,53.85,82101.80623973727,28.1925,28.2923,28.1925,28.2713,82101.8062
2006-01-26 13:45:00,53.89,54.06,53.72,53.84,65462.50684181719,28.2923,28.3815,28.203,28.266,65462.5068
2006-01-26 13:50:00,53.86,53.86,53.73,53.83,73453.74931581829,28.2765,28.2765,28.2083,28.2608,73453.7493
2006-01-26 13:55:00,53.84,53.89,53.63,53.69,74329.50191570881,28.266,28.2923,28.1558,28.1873,74329.5019
2006-01-26 14:00:00,53.69,53.7,53.44,53.44,103776.68308702792,28.1873,28.1925,28.056,28.056,103776.6831
2006-01-26 14:05:00,53.44,53.46,53.21,53.34,214997.2632731253,28.056,28.0665,27.9353,28.0035,214997.2633
2006-01-26 14:10:00,53.35,53.44,53.24,53.38,151395.73070607553,28.0088,28.056,27.951,28.0245,151395.7307
2006-01-26 14:15:00,53.39,53.42,53.28,53.28,119211.82266009852,28.0298,28.0455,27.972,27.972,119211.8227
2006-01-26 14:20:00,53.29,53.43,53.28,53.33,97099.06951286262,27.9773,28.0508,27.972,27.9983,97099.0695
2006-01-26 14:25:00,53.32,53.43,53.27,53.35,138368.9107827039,27.993,28.0508,27.9668,28.0088,138368.9108
2006-01-26 14:30:00,53.35,53.35,53.19,53.19,65571.97591680351,28.0088,28.0088,27.9248,27.9248,65571.9759
2006-01-26 14:35:00,53.19,53.38,53.17,53.34,66666.66666666667,27.9248,28.0245,27.9143,28.0035,66666.6667
2006-01-26 14:40:00,53.34,53.49,53.3,53.43,118226.60098522168,28.0035,28.0823,27.9825,28.0508,118226.601
2006-01-26 14:45:00,53.44,53.7,53.44,53.54,119321.29173508484,28.056,28.1925,28.056,28.1085,119321.2917
2006-01-26 14:50:00,53.57,53.69,53.51,53.52,90202.51778872468,28.1243,28.1873,28.0928,28.098,90202.5178
2006-01-26 14:55:00,53.54,53.59,53.43,53.43,96551.72413793104,28.1085,28.1348,28.0508,28.0508,96551.7241
2006-01-26 15:00:00,53.43,53.47,53.3,53.44,115708.8122605364,28.0508,28.0718,27.9825,28.056,115708.8123
2006-01-26 15:05:00,53.44,53.62,53.43,53.58,106294.4718117132,28.056,28.1505,28.0508,28.1295,106294.4718
2006-01-26 15:10:00,53.53,53.79,53.53,53.74,120744.38970990696,28.1033,28.2398,28.1033,28.2135,120744.3897
2006-01-26 15:15:00,53.74,53.89,53.67,53.81,126984.12698412698,28.2135,28.2923,28.1768,28.2503,126984.127
2006-01-26 15:20:00,53.83,53.92,53.74,53.75,127859.87958401752,28.2608,28.308,28.2135,28.2188,127859.8796
2006-01-26 15:25:00,53.73,53.86,53.72,53.78,103667.2140120416,28.2083,28.2765,28.203,28.2345,103667.214
2006-01-26 15:30:00,53.79,53.92,53.79,53.91,108921.72961138478,28.2398,28.308,28.2398,28.3028,108921.7296
2006-01-26 15:35:00,53.91,53.95,53.86,53.91,127969.34865900384,28.3028,28.3238,28.2765,28.3028,127969.3487
2006-01-26 15:40:00,53.92,54.05,53.9,54.02,118336.070060208,28.308,28.3763,28.2975,28.3605,118336.0701
2006-01-26 15:45:00,54.01,54.12,53.95,54.09,259113.30049261084,28.3553,28.413,28.3238,28.3973,259113.3005
2006-01-26 15:50:00,54.08,54.1,53.85,53.91,192118.2266009852,28.392,28.4025,28.2713,28.3028,192118.2266
2006-01-26 15:55:00,53.91,54.02,53.9,54.02,200437.8762999453,28.3028,28.3605,28.2975,28.3605,200437.8763
2006-01-27 09:30:00,54.79,54.86,54.66,54.85,312534.2090859332,28.7648,28.8015,28.6965,28.7963,312534.2091
2006-01-27 09:35:00,54.85,55.03,54.74,54.98,200109.46907498632,28.7963,28.8908,28.7385,28.8645,200109.4691
2006-01-27 09:40:00,55.0,55.15,54.76,54.98,219047.61904761905,28.875,28.9538,28.749,28.8645,219047.619
2006-01-27 09:45:00,54.95,55.11,54.88,54.97,139682.53968253967,28.8488,28.9328,28.812,28.8593,139682.5397
2006-01-27 09:50:00,54.97,55.01,54.86,54.86,103448.27586206896,28.8593,28.8803,28.8015,28.8015,103448.2759
2006-01-27 09:55:00,54.83,54.89,54.48,54.55,161466.88560481663,28.7858,28.8173,28.602,28.6388,161466.8856
2006-01-27 10:00:00,54.55,54.95,54.55,54.86,96332.7859879584,28.6388,28.8488,28.6388,28.8015,96332.786
2006-01-27 10:05:00,54.86,55.24,54.82,55.16,143513.95730706077,28.8015,29.001,28.7805,28.959,143513.9573
2006-01-27 10:10:00,55.15,55.39,55.1,55.22,156321.8390804598,28.9538,29.0798,28.9275,28.9905,156321.8391
2006-01-27 10:15:00,55.23,55.39,55.12,55.17,121839.08045977012,28.9958,29.0798,28.938,28.9643,121839.0805
2006-01-27 10:20:00,55.18,55.21,54.95,54.97,97318.00766283524,28.9695,28.9853,28.8488,28.8593,97318.0077
2006-01-27 10:25:00,54.98,55.09,54.86,55.01,100602.07991242474,28.8645,28.9223,28.8015,28.8803,100602.0799
2006-01-27 10:30:00,54.98,55.13,54.97,55.08,90859.3322386426,28.8645,28.9433,28.8593,28.917,90859.3322
2006-01-27 10:35:00,55.07,55.24,55.06,55.24,94471.81171319104,28.9118,29.001,28.9065,29.001,94471.8117
2006-01-27 10:40:00,55.23,55.3,55.07,55.18,118773.94636015326,28.9958,29.0325,28.9118,28.9695,118773.9464
2006-01-27 10:45:00,55.18,55.24,55.04,55.04,102681.99233716476,28.9695,29.001,28.896,28.896,102681.9923
2006-01-27 10:50:00,55.04,55.18,55.0,55.07,70498.08429118774,28.896,28.9695,28.875,28.9118,70498.0843
2006-01-27 10:55:00,55.07,55.18,55.06,55.16,53749.315818281335,28.9118,28.9695,28.9065,28.959,53749.3158
2006-01-27 11:00:00,55.14,55.18,54.99,55.13,88341.54351395731,28.9485,28.9695,28.8698,28.9433,88341.5435
2006-01-27 11:05:00,55.18,55.18,55.05,55.07,58894.36234263821,28.9695,28.9695,28.9013,28.9118,58894.3623
2006-01-27 11:10:00,55.07,55.09,54.97,55.03,80788.17733990148,28.9118,28.9223,28.8593,28.8908,80788.1773
2006-01-27 11:15:00,55.02,55.08,54.99,54.99,105309.25013683634,28.8855,28.917,28.8698,28.8698,105309.2501
2006-01-27 11:20:00,54.99,55.0,54.81,54.88,81335.52271483306,28.8698,28.875,28.7753,28.812,81335.5227
2006-01-27 11:25:00,54.88,54.88,54.6,54.67,105966.06458675423,28.812,28.812,28.665,28.7018,105966.0646
2006-01-27 11:30:00,54.65,54.66,54.48,54.55,162014.23097974822,28.6913,28.6965,28.602,28.6388,162014.231
2006-01-27 11:35:00,54.55,54.67,54.55,54.65,97427.47673782158,28.6388,28.7018,28.6388,28.6913,97427.4767
2006-01-27 11:40:00,54.65,54.69,54.58,54.67,73125.34209085934,28.6913,28.7123,28.6545,28.7018,73125.3421
2006-01-27 11:45:00,54.69,54.74,54.6,54.71,69293.92446633826,28.7123,28.7385,28.665,28.7228,69293.9245
2006-01-27 11:50:00,54.7,54.84,54.69,54.76,99726.3273125342,28.7175,28.791,28.7123,28.749,99726.3273
2006-01-27 11:55:00,54.75,54.75,54.49,54.55,111220.58018609745,28.7438,28.7438,28.6073,28.6388,111220.5802
2006-01-27 12:00:00,54.55,54.7,54.52,54.7,73125.34209085934,28.6388,28.7175,28.623,28.7175,73125.3421
2006-01-27 12:05:00,54.7,54.7,54.36,54.36,78817.73399014778,28.7175,28.7175,28.539,28.539,78817.734
2006-01-27 12:10:00,54.36,54.37,54.09,54.19,129939.79200875752,28.539,28.5443,28.3973,28.4498,129939.792
2006-01-27 12:15:00,54.19,54.62,54.17,54.42,148659.00383141762,28.4498,28.6755,28.4393,28.5705,148659.0038
2006-01-27 12:20:00,54.42,54.51,54.27,54.29,124356.8691844554,28.5705,28.6178,28.4918,28.5023,124356.8692
2006-01-27 12:25:00,54.3,54.4,54.09,54.09,94909.6880131363,28.5075,28.56,28.3973,28.3973,94909.688
2006-01-27 12:30:00,54.18,54.41,54.17,54.39,76299.9452654625,28.4445,28.5653,28.4393,28.5548,76299.9453
2006-01-27 12:35:00,54.37,54.41,54.34,54.35,44663.38259441708,28.5443,28.5653,28.5285,28.5338,44663.3826
2006-01-27 12:40:00,54.38,54.38,54.11,54.22,72906.4039408867,28.5495,28.5495,28.4078,28.4655,72906.4039
2006-01-27 12:45:00,54.23,54.52,54.22,54.45,118445.53913519433,28.4708,28.623,28.4655,28.5863,118445.5391
2006-01-27 12:50:00,54.46,54.58,54.46,54.58,64367.81609195402,28.5915,28.6545,28.5915,28.6545,64367.8161
2006-01-27 12:55:00,54.58,54.62,54.48,54.51,63054.18719211823,28.6545,28.6755,28.602,28.6178,63054.1872
2006-01-27 13:00:00,54.51,54.6,54.4,54.59,64586.75424192666,28.6178,28.665,28.56,28.6598,64586.7542
2006-01-27 13:05:00,54.6,54.6,54.49,54.53,63163.65626710455,28.665,28.665,28.6073,28.6283,63163.6563
2006-01-27 13:10:00,54.52,54.7,54.48,54.53,100821.01806239736,28.623,28.7175,28.602,28.6283,100821.0181
2006-01-27 13:15:00,54.55,54.74,54.55,54.68,65681.44499178982,28.6388,28.7385,28.6388,28.707,65681.445
2006-01-27 13:20:00,54.69,54.74,54.66,54.7,131034.4827586207,28.7123,28.7385,28.6965,28.7175,131034.4828
2006-01-27 13:25:00,54.67,54.85,54.66,54.84,145484.40065681445,28.7018,28.7963,28.6965,28.791,145484.4007
2006-01-27 13:30:00,54.85,54.86,54.76,54.81,181937.60262725785,28.7963,28.8015,28.749,28.7753,181937.6026
2006-01-27 13:35:00,54.79,54.85,54.66,54.76,89326.76518883416,28.7648,28.7963,28.6965,28.749,89326.7652
2006-01-27 13:40:00,54.74,54.76,54.63,54.7,52764.09414340449,28.7385,28.749,28.6808,28.7175,52764.0941
2006-01-27 13:45:00,54.68,54.69,54.59,54.59,39080.45977011495,28.707,28.7123,28.6598,28.6598,39080.4598
2006-01-27 13:50:00,54.58,54.61,54.5,54.57,56595.51176792556,28.6545,28.6703,28.6125,28.6493,56595.5118
2006-01-27 13:55:00,54.56,54.58,54.49,54.55,59879.58401751505,28.644,28.6545,28.6073,28.6388,59879.584
2006-01-27 14:00:00,54.55,54.65,54.52,54.64,41817.18664477285,28.6388,28.6913,28.623,28.686,41817.1866
2006-01-27 14:05:00,54.64,54.71,54.6,54.6,31417.6245210728,28.686,28.7228,28.665,28.665,31417.6245
2006-01-27 14:10:00,54.62,54.76,54.61,54.63,41269.84126984127,28.6755,28.749,28.6703,28.6808,41269.8413
2006-01-27 14:15:00,54.63,54.74,54.63,54.69,38533.114395183366,28.6808,28.7385,28.6808,28.7123,38533.1144
2006-01-27 14:20:00,54.69,54.8,54.68,54.7,54953.47564313082,28.7123,28.77,28.707,28.7175,54953.4756
2006-01-27 14:25:00,54.7,54.7,54.65,54.67,33169.12972085386,28.7175,28.7175,28.6913,28.7018,33169.1297
2006-01-27 14:30:00,54.68,54.73,54.67,54.73,38642.58347016968,28.707,28.7333,28.7018,28.7333,38642.5835
2006-01-27 14:35:00,54.72,54.77,54.72,54.76,133771.2096332786,28.728,28.7543,28.728,28.749,133771.2096
2006-01-27 14:40:00,54.76,54.79,54.73,54.79,115599.34318555008,28.749,28.7648,28.7333,28.7648,115599.3432
2006-01-27 14:45:00,54.8,54.84,54.79,54.81,118664.47728516694,28.77,28.791,28.7648,28.7753,118664.4773
2006-01-27 14:50:00,54.81,54.89,54.8,54.83,186425.8347016968,28.7753,28.8173,28.77,28.7858,186425.8347
2006-01-27 14:55:00,54.82,54.86,54.81,54.85,49917.898193760266,28.7805,28.8015,28.7753,28.7963,49917.8982
2006-01-27 15:00:00,54.85,54.9,54.81,54.84,133004.92610837438,28.7963,28.8225,28.7753,28.791,133004.9261
2006-01-27 15:05:00,54.85,54.87,54.77,54.86,81226.05363984675,28.7963,28.8068,28.7543,28.8015,81226.0536
2006-01-27 15:10:00,54.86,54.91,54.84,54.9,97099.06951286262,28.8015,28.8278,28.791,28.8225,97099.0695
2006-01-27 15:15:00,54.9,54.98,54.9,54.97,94362.3426382047,28.8225,28.8645,28.8225,28.8593,94362.3426
2006-01-27 15:20:00,54.97,55.06,54.96,55.04,127859.87958401752,28.8593,28.9065,28.854,28.896,127859.8796
2006-01-27 15:25:00,55.04,55.08,54.98,54.99,87356.32183908047,28.896,28.917,28.8645,28.8698,87356.3218
2006-01-27 15:30:00,54.98,55.06,54.9,55.04,89764.64148877942,28.8645,28.9065,28.8225,28.896,89764.6415
2006-01-27 15:35:00,55.04,55.07,55.02,55.05,138478.37985769022,28.896,28.9118,28.8855,28.9013,138478.3799
2006-01-27 15:40:00,55.05,55.08,55.05,55.07,133333.33333333334,28.9013,28.917,28.9013,28.9118,133333.3333
2006-01-27 15:45:00,55.07,55.07,55.03,55.03,195073.89162561577,28.9118,28.9118,28.8908,28.8908,195073.8916
2006-01-27 15:50:00,55.03,55.03,54.85,54.86,109688.013136289,28.8908,28.8908,28.7963,28.8015,109688.0131
2006-01-27 15:55:00,54.86,54.89,54.81,54.85,206787.0826491516,28.8015,28.8173,28.7753,28.7963,206787.0826
2006-01-30 09:30:00,55.72,55.72,55.4,55.61,322714.8330596607,29.253,29.253,29.085,29.1953,322714.8331
2006-01-30 09:35:00,55.6,55.95,55.6,55.88,176573.6179529283,29.19,29.3738,29.19,29.337,176573.618
2006-01-30 09:40:00,55.83,56.09,55.82,56.07,236015.3256704981,29.3108,29.4473,29.3055,29.4368,236015.3257
2006-01-30 09:45:00,56.09,56.47,56.08,56.41,365188.8341543514,29.4473,29.6468,29.442,29.6153,365188.8342
2006-01-30 09:50:00,56.4,56.45,56.06,56.08,229228.24302134648,29.61,29.6363,29.4315,29.442,229228.243
2006-01-30 09:55:00,56.09,56.28,56.04,56.18,130815.54460864808,29.4473,29.547,29.421,29.4945,130815.5446
2006-01-30 10:00:00,56.15,56.18,56.0,56.02,125670.4980842912,29.4788,29.4945,29.4,29.4105,125670.4981
2006-01-30 10:05:00,56.02,56.23,56.02,56.17,168472.9064039409,29.4105,29.5208,29.4105,29.4893,168472.9064
2006-01-30 10:10:00,56.16,56.3,56.09,56.22,144061.30268199235,29.484,29.5575,29.4473,29.5155,144061.3027
2006-01-30 10:15:00,56.21,56.24,56.14,56.17,100492.61083743843,29.5103,29.526,29.4735,29.4893,100492.6108
2006-01-30 10:20:00,56.17,56.29,56.12,56.2,126984.12698412698,29.4893,29.5523,29.463,29.505,126984.127
2006-01-30 10:25:00,56.18,56.21,55.99,56.03,163218.3908045977,29.4945,29.5103,29.3948,29.4158,163218.3908
2006-01-30 10:30:00,56.03,56.11,56.02,56.07,98850.57471264368,29.4158,29.4578,29.4105,29.4368,98850.5747
2006-01-30 10:35:00,56.07,56.16,56.0,56.13,113191.02353585113,29.4368,29.484,29.4,29.4683,113191.0235
2006-01-30 10:40:00,56.13,56.33,56.13,56.25,151176.7925561029,29.4683,29.5733,29.4683,29.5313,151176.7926
2006-01-30 10:45:00,56.23,56.36,56.18,56.28,127312.53420908592,29.5208,29.589,29.4945,29.547,127312.5342
2006-01-30 10:50:00,56.28,56.4,56.23,56.37,119211.82266009852,29.547,29.61,29.5208,29.5943,119211.8227
2006-01-30 10:55:00,56.39,56.42,56.25,56.42,168253.96825396825,29.6048,29.6205,29.5313,29.6205,168253.9683
2006-01-30 11:00:00,56.42,56.45,56.31,56.38,154022.98850574714,29.6205,29.6363,29.5628,29.5995,154022.9885
2006-01-30 11:05:00,56.38,56.45,56.32,56.41,106075.53366174056,29.5995,29.6363,29.568,29.6153,106075.5337
2006-01-30 11:10:00,56.42,56.55,56.39,56.46,191570.88122605364,29.6205,29.6888,29.6048,29.6415,191570.8812
2006-01-30 11:15:00,56.47,56.5,56.39,56.48,111001.6420361248,29.6468,29.6625,29.6048,29.652,111001.642
2006-01-30 11:20:00,56.45,56.53,56.45,56.52,104214.55938697318,29.6363,29.6783,29.6363,29.673,104214.5594
2006-01-30 11:25:00,56.52,56.62,56.0,56.55,147564.31308155446,29.673,29.7255,29.4,29.6888,147564.3131
2006-01-30 11:30:00,56.55,56.63,56.52,56.55,152928.29775588398,29.6888,29.7308,29.673,29.6888,152928.2978
2006-01-30 11:35:00,56.55,56.71,56.53,56.68,309250.13683634374,29.6888,29.7728,29.6783,29.757,309250.1368
2006-01-30 11:40:00,56.67,56.92,56.66,56.87,194636.0153256705,29.7518,29.883,29.7465,29.8568,194636.0153
2006-01-30 11:45:00,56.87,56.96,56.72,56.94,270935.96059113304,29.8568,29.904,29.778,29.8935,270935.9606
2006-01-30 11:50:00,56.94,57.2,56.91,57.12,237985.76902025176,29.8935,30.03,29.8778,29.988,237985.769
2006-01-30 11:55:00,57.11,57.19,57.05,57.18,156212.3700054735,29.9828,30.0248,29.9513,30.0195,156212.37
2006-01-30 12:00:00,57.14,57.18,57.03,57.06,109250.13683634374,29.9985,30.0195,29.9408,29.9565,109250.1368
2006-01-30 12:05:00,57.03,57.1,56.91,57.02,339682.5396825397,29.9408,29.9775,29.8778,29.9355,339682.5397
2006-01-30 12:10:00,57.05,57.18,56.94,57.18,95675.97153804053,29.9513,30.0195,29.8935,30.0195,95675.9715
2006-01-30 12:15:00,57.18,57.44,57.12,57.41,144499.1789819376,30.0195,30.156,29.988,30.1403,144499.179
2006-01-30 12:20:00,57.43,57.44,57.27,57.4,143076.08100711548,30.1508,30.156,30.0668,30.135,143076.081
2006-01-30 12:25:00,57.4,57.6,57.39,57.5,175916.8035030104,30.135,30.24,30.1298,30.1875,175916.8035
2006-01-30 12:30:00,57.5,57.61,57.44,57.6,170990.69512862616,30.1875,30.2453,30.156,30.24,170990.6951
2006-01-30 12:35:00,57.45,57.71,57.45,57.55,151286.26163108923,30.1613,30.2978,30.1613,30.2138,151286.2616
2006-01-30 12:40:00,57.54,57.56,57.3,57.3,117241.37931034484,30.2085,30.219,30.0825,30.0825,117241.3793
2006-01-30 12:45:00,57.29,57.29,56.91,57.11,197263.2731253421,30.0773,30.0773,29.8778,29.9828,197263.2731
2006-01-30 12:50:00,57.1,57.35,57.06,57.23,125670.4980842912,29.9775,30.1088,29.9565,30.0458,125670.4981
2006-01-30 12:55:00,57.23,57.41,57.23,57.39,84181.71866447729,30.0458,30.1403,30.0458,30.1298,84181.7187
2006-01-30 13:00:00,57.37,57.43,57.26,57.27,84400.65681444992,30.1193,30.1508,30.0615,30.0668,84400.6568
2006-01-30 13:05:00,57.27,57.31,57.19,57.21,101258.89436234265,30.0668,30.0878,30.0248,30.0353,101258.8944
2006-01-30 13:10:00,57.21,57.27,57.06,57.09,132676.51888341544,30.0353,30.0668,29.9565,29.9723,132676.5189
2006-01-30 13:15:00,57.08,57.28,57.06,57.25,91078.27038861522,29.967,30.072,29.9565,30.0563,91078.2704
2006-01-30 13:20:00,57.24,57.28,57.19,57.26,82430.21346469622,30.051,30.072,30.0248,30.0615,82430.2135
2006-01-30 13:25:00,57.26,57.3,57.24,57.3,78708.26491516148,30.0615,30.0825,30.051,30.0825,78708.2649
2006-01-30 13:30:00,57.3,57.32,57.17,57.19,86371.10016420361,30.0825,30.093,30.0143,30.0248,86371.1002
2006-01-30 13:35:00,57.19,57.3,57.15,57.26,82758.62068965517,30.0248,30.0825,30.0038,30.0615,82758.6207
2006-01-30 13:40:00,57.27,57.37,57.21,57.32,121510.67323481115,30.0668,30.1193,30.0353,30.093,121510.6732
2006-01-30 13:45:00,57.33,57.44,57.28,57.38,92501.36836343732,30.0983,30.156,30.072,30.1245,92501.3684
2006-01-30 13:50:00,57.37,57.47,57.36,57.41,99726.3273125342,30.1193,30.1718,30.114,30.1403,99726.3273
2006-01-30 13:55:00,57.4,57.49,57.4,57.43,98741.10563765735,30.135,30.1823,30.135,30.1508,98741.1056
2006-01-30 14:00:00,57.43,57.49,57.38,57.48,73015.87301587302,30.1508,30.1823,30.1245,30.177,73015.873
2006-01-30 14:05:00,57.48,57.49,57.41,57.45,63820.47071702244,30.177,30.1823,30.1403,30.1613,63820.4707
2006-01-30 14:10:00,57.43,57.45,57.37,57.4,62616.310892172965,30.1508,30.1613,30.1193,30.135,62616.3109
2006-01-30 14:15:00,57.4,57.43,57.36,57.43,72468.52764094144,30.135,30.1508,30.114,30.1508,72468.5276
2006-01-30 14:20:00,57.42,57.5,57.41,57.48,137383.68910782706,30.1455,30.1875,30.1403,30.177,137383.6891
2006-01-30 14:25:00,57.49,57.54,57.45,57.53,108702.79146141215,30.1823,30.2085,30.1613,30.2033,108702.7915
2006-01-30 14:30:00,57.54,57.64,57.51,57.57,182484.9480021894,30.2085,30.261,30.1928,30.2243,182484.948
2006-01-30 14:35:00,57.56,57.7,57.56,57.64,125561.02900930488,30.219,30.2925,30.219,30.261,125561.029
2006-01-30 14:40:00,57.63,57.71,57.63,57.71,157525.99890530924,30.2558,30.2978,30.2558,30.2978,157525.9989
2006-01-30 14:45:00,57.71,57.78,57.57,57.61,196496.9896004379,30.2978,30.3345,30.2243,30.2453,196496.9896
2006-01-30 14:50:00,57.61,57.66,57.55,57.55,143404.48823207445,30.2453,30.2715,30.2138,30.2138,143404.4882
2006-01-30 14:55:00,57.54,57.56,57.49,57.49,128954.57033388068,30.2085,30.219,30.1823,30.1823,128954.5703
2006-01-30 15:00:00,57.5,57.5,57.28,57.3,133223.86425834702,30.1875,30.1875,30.072,30.0825,133223.8643
2006-01-30 15:05:00,57.31,57.38,57.09,57.22,189381.4997263273,30.0878,30.1245,29.9723,30.0405,189381.4997
2006-01-30 15:10:00,57.22,57.26,57.07,57.09,240065.6814449918,30.0405,30.0615,29.9618,29.9723,240065.6814
2006-01-30 15:15:00,57.09,57.09,57.02,57.05,181171.3191023536,29.9723,29.9723,29.9355,29.9513,181171.3191
2006-01-30 15:20:00,57.05,57.06,56.91,56.98,176354.67980295568,29.9513,29.9565,29.8778,29.9145,176354.6798
2006-01-30 15:25:00,56.98,57.14,56.96,57.08,145484.40065681445,29.9145,29.9985,29.904,29.967,145484.4007
2006-01-30 15:30:00,57.1,57.15,57.01,57.05,155227.14833059662,29.9775,30.0038,29.9303,29.9513,155227.1483
2006-01-30 15:35:00,57.06,57.18,57.04,57.05,118445.53913519433,29.9565,30.0195,29.946,29.9513,118445.5391
2006-01-30 15:40:00,57.05,57.19,56.98,56.98,181499.72632731253,29.9513,30.0248,29.9145,29.9145,181499.7263
2006-01-30 15:45:00,56.99,57.09,56.93,57.05,205035.57744937047,29.9198,29.9723,29.8883,29.9513,205035.5774
2006-01-30 15:50:00,57.06,57.32,57.0,57.31,294362.34263820475,29.9565,30.093,29.925,30.0878,294362.3426
2006-01-30 15:55:00,57.27,57.5,57.14,57.36,364641.4887794198,30.0668,30.1875,29.9985,30.114,364641.4888
2006-01-31 09:30:00,56.73,56.73,55.54,55.71,743732.8954570334,29.7833,29.7833,29.1585,29.2478,743732.8955
2006-01-31 09:35:00,55.84,56.34,55.63,55.96,458565.95511767926,29.316,29.5785,29.2058,29.379,458565.9551
2006-01-31 09:40:00,55.95,56.58,55.91,56.34,400000.0,29.3738,29.7045,29.3528,29.5785,400000.0
2006-01-31 09:45:00,56.33,57.0,56.31,56.98,387739.46360153257,29.5733,29.925,29.5628,29.9145,387739.4636
2006-01-31 09:50:00,57.09,57.24,56.68,56.82,436453.20197044336,29.9723,30.051,29.757,29.8305,436453.202
2006-01-31 09:55:00,56.82,56.91,56.63,56.72,228790.3667214012,29.8305,29.8778,29.7308,29.778,228790.3667
2006-01-31 10:00:00,56.68,56.76,56.27,56.43,194636.0153256705,29.757,29.799,29.5418,29.6258,194636.0153
2006-01-31 10:05:00,56.43,56.64,56.41,56.61,171756.9786535304,29.6258,29.736,29.6153,29.7203,171756.9787
2006-01-31 10:10:00,56.64,57.0,56.61,56.66,290640.39408867,29.736,29.925,29.7203,29.7465,290640.3941
2006-01-31 10:15:00,56.66,56.82,56.5,56.77,209195.4022988506,29.7465,29.8305,29.6625,29.8043,209195.4023
2006-01-31 10:20:00,56.79,56.87,56.72,56.76,150191.57088122607,29.8148,29.8568,29.778,29.799,150191.5709
2006-01-31 10:25:00,56.76,57.04,56.71,56.99,168253.96825396825,29.799,29.946,29.7728,29.9198,168253.9683
2006-01-31 10:30:00,57.0,57.17,56.97,57.09,254077.7230432403,29.925,30.0143,29.9093,29.9723,254077.723
2006-01-31 10:35:00,57.09,57.46,57.07,57.33,338149.97263273125,29.9723,30.1665,29.9618,30.0983,338149.9726
2006-01-31 10:40:00,57.31,57.42,57.22,57.28,202079.91242474003,30.0878,30.1455,30.0405,30.072,202079.9124
2006-01-31 10:45:00,57.28,57.69,57.19,57.69,277613.5741652983,30.072,30.2873,30.0248,30.2873,277613.5742
2006-01-31 10:50:00,57.69,57.72,57.4,57.62,242583.47016967708,30.2873,30.303,30.135,30.2505,242583.4702
2006-01-31 10:55:00,57.62,57.64,57.37,57.39,191570.88122605364,30.2505,30.261,30.1193,30.1298,191570.8812
2006-01-31 11:00:00,57.41,57.49,57.16,57.19,169020.25177887248,30.1403,30.1823,30.009,30.0248,169020.2518
2006-01-31 11:05:00,57.17,57.2,56.91,57.08,202079.91242474003,30.0143,30.03,29.8778,29.967,202079.9124
2006-01-31 11:10:00,57.09,57.18,57.0,57.04,168801.31362889984,29.9723,30.0195,29.925,29.946,168801.3136
2006-01-31 11:15:00,57.04,57.1,56.73,56.82,214778.32512315272,29.946,29.9775,29.7833,29.8305,214778.3251
2006-01-31 11:20:00,56.82,57.17,56.82,57.03,167487.68472906406,29.8305,30.0143,29.8305,29.9408,167487.6847
2006-01-31 11:25:00,57.01,57.28,57.0,57.2,134865.90038314176,29.9303,30.072,29.925,30.03,134865.9004
2006-01-31 11:30:00,57.19,57.6,57.19,57.6,221346.4696223317,30.0248,30.24,30.0248,30.24,221346.4696
2006-01-31 11:35:00,57.59,58.19,57.55,58.02,488232.074438971,30.2348,30.5498,30.2138,30.4605,488232.0744
2006-01-31 11:40:00,57.97,58.1,57.82,57.88,342200.32840722497,30.4343,30.5025,30.3555,30.387,342200.3284
2006-01-31 11:45:00,57.92,58.01,57.81,58.0,229118.77394636016,30.408,30.4553,30.3503,30.45,229118.7739
2006-01-31 11:50:00,57.99,58.12,57.87,57.89,318226.6009852217,30.4448,30.513,30.3818,30.3923,318226.601
2006-01-31 11:55:00,57.9,57.91,57.44,57.46,240722.4958949097,30.3975,30.4028,30.156,30.1665,240722.4959
2006-01-31 12:00:00,57.48,57.48,57.28,57.39,216529.8303229338,30.177,30.177,30.072,30.1298,216529.8303
2006-01-31 12:05:00,57.39,57.54,57.19,57.45,185769.0202517789,30.1298,30.2085,30.0248,30.1613,185769.0203
2006-01-31 12:10:00,57.46,57.5,57.32,57.39,77613.57416529831,30.1665,30.1875,30.093,30.1298,77613.5742
2006-01-31 12:15:00,57.35,57.46,57.32,57.43,94143.40448823207,30.1088,30.1665,30.093,30.1508,94143.4045
2006-01-31 12:20:00,57.41,57.43,57.38,57.4,74767.37821565408,30.1403,30.1508,30.1245,30.135,74767.3782
2006-01-31 12:25:00,57.4,57.55,57.38,57.48,136836.34373289548,30.135,30.2138,30.1245,30.177,136836.3437
2006-01-31 12:30:00,57.49,57.73,57.48,57.68,215216.201423098,30.1823,30.3083,30.177,30.282,215216.2014
2006-01-31 12:35:00,57.69,57.7,57.41,57.61,178762.99945265462,30.2873,30.2925,30.1403,30.2453,178762.9995
2006-01-31 12:40:00,57.58,57.7,57.58,57.66,120087.57525998904,30.2295,30.2925,30.2295,30.2715,120087.5753
2006-01-31 12:45:00,57.66,57.68,57.28,57.31,125451.55993431856,30.2715,30.282,30.072,30.0878,125451.5599
2006-01-31 12:50:00,57.3,57.41,57.29,57.32,54187.1921182266,30.0825,30.1403,30.0773,30.093,54187.1921
2006-01-31 12:55:00,57.32,57.37,57.23,57.23,83743.84236453203,30.093,30.1193,30.0458,30.0458,83743.8424
2006-01-31 13:00:00,57.24,57.29,57.14,57.23,86152.16201423098,30.051,30.0773,29.9985,30.0458,86152.162
2006-01-31 13:05:00,57.22,57.28,57.0,57.01,112424.74001094692,30.0405,30.072,29.925,29.9303,112424.74
2006-01-31 13:10:00,57.01,57.12,56.91,57.1,107498.63163656268,29.9303,29.988,29.8778,29.9775,107498.6316
2006-01-31 13:15:00,57.12,57.17,56.92,56.93,96770.66228790367,29.988,30.0143,29.883,29.8883,96770.6623
2006-01-31 13:20:00,56.94,57.07,56.93,57.0,67323.48111658456,29.8935,29.9618,29.8883,29.925,67323.4811
2006-01-31 13:25:00,57.01,57.21,56.96,57.2,83853.31143951834,29.9303,30.0353,29.904,30.03,83853.3114
2006-01-31 13:30:00,57.19,57.2,56.97,57.06,75971.53804050355,30.0248,30.03,29.9093,29.9565,75971.538
2006-01-31 13:35:00,57.07,57.2,57.0,57.12,75971.53804050355,29.9618,30.03,29.925,29.988,75971.538
2006-01-31 13:40:00,57.12,57.4,57.12,57.38,124466.33825944172,29.988,30.135,29.988,30.1245,124466.3383
2006-01-31 13:45:00,57.33,57.5,57.33,57.47,155117.6792556103,30.0983,30.1875,30.0983,30.1718,155117.6793
2006-01-31 13:50:00,57.47,57.64,57.45,57.54,170990.69512862616,30.1718,30.261,30.1613,30.2085,170990.6951
2006-01-31 13:55:00,57.54,57.68,57.53,57.6,116584.56486042694,30.2085,30.282,30.2033,30.24,116584.5649
2006-01-31 14:00:00,57.6,57.63,57.44,57.46,115599.34318555008,30.24,30.2558,30.156,30.1665,115599.3432
2006-01-31 14:05:00,57.45,57.58,57.42,57.46,76737.82156540778,30.1613,30.2295,30.1455,30.1665,76737.8216
2006-01-31 14:10:00,57.45,57.45,57.25,57.34,83743.84236453203,30.1613,30.1613,30.0563,30.1035,83743.8424
2006-01-31 14:15:00,57.36,57.55,57.34,57.44,120197.04433497538,30.114,30.2138,30.1035,30.156,120197.0443
2006-01-31 14:20:00,57.44,57.44,57.17,57.23,187520.52545155995,30.156,30.156,30.0143,30.0458,187520.5255
2006-01-31 14:25:00,57.23,57.41,57.23,57.33,155774.4937055282,30.0458,30.1403,30.0458,30.0983,155774.4937
2006-01-31 14:30:00,57.29,57.3,57.19,57.21,114723.59058565956,30.0773,30.0825,30.0248,30.0353,114723.5906
2006-01-31 14:35:00,57.2,57.21,57.1,57.21,113409.96168582376,30.03,30.0353,29.9775,30.0353,113409.9617
2006-01-31 14:40:00,57.19,57.26,57.09,57.16,180295.56650246307,30.0248,30.0615,29.9723,30.009,180295.5665
2006-01-31 14:45:00,57.17,57.39,57.12,57.23,140996.16858237548,30.0143,30.1298,29.988,30.0458,140996.1686
2006-01-31 14:50:00,57.23,57.27,57.13,57.13,117131.91023535852,30.0458,30.0668,29.9933,29.9933,117131.9102
2006-01-31 14:55:00,57.13,57.4,57.13,57.4,177996.71592775045,29.9933,30.135,29.9933,30.135,177996.7159
2006-01-31 15:00:00,57.4,57.64,57.27,57.51,179529.28297755885,30.135,30.261,30.0668,30.1928,179529.283
2006-01-31 15:05:00,57.5,57.62,57.49,57.55,98631.63656267105,30.1875,30.2505,30.1823,30.2138,98631.6366
2006-01-31 15:10:00,57.57,57.6,57.45,57.45,112972.0853858785,30.2243,30.24,30.1613,30.1613,112972.0854
2006-01-31 15:15:00,57.44,57.51,57.17,57.23,184126.9841269841,30.156,30.1928,30.0143,30.0458,184126.9841
2006-01-31 15:20:00,57.23,57.41,57.23,57.35,89764.64148877942,30.0458,30.1403,30.0458,30.1088,89764.6415
2006-01-31 15:25:00,57.35,57.5,57.35,57.45,63054.18719211823,30.1088,30.1875,30.1088,30.1613,63054.1872
2006-01-31 15:30:00,57.44,57.52,57.4,57.42,66995.07389162562,30.156,30.198,30.135,30.1455,66995.0739
2006-01-31 15:35:00,57.42,57.42,57.29,57.29,110563.76573617951,30.1455,30.1455,30.0773,30.0773,110563.7657
2006-01-31 15:40:00,57.29,57.35,57.2,57.28,135851.1220580186,30.0773,30.1088,30.03,30.072,135851.1221
2006-01-31 15:45:00,57.25,57.3,57.16,57.16,94471.81171319104,30.0563,30.0825,30.009,30.009,94471.8117
2006-01-31 15:50:00,57.19,57.19,57.05,57.06,159715.3804050356,30.0248,30.0248,29.9513,29.9565,159715.3804
2006-01-31 15:55:00,57.07,57.14,56.96,57.03,225944.170771757,29.9618,29.9985,29.904,29.9408,225944.1708
2006-02-01 09:30:00,57.03,57.08,56.99,57.06,163875.2052545156,29.9408,29.967,29.9198,29.9565,163875.2053
2006-02-01 09:35:00,57.05,57.36,57.04,57.32,176354.67980295568,29.9513,30.114,29.946,30.093,176354.6798
2006-02-01 09:40:00,57.32,57.32,56.76,56.77,237657.36179529285,30.093,30.093,29.799,29.8043,237657.3618
2006-02-01 09:45:00,56.78,56.84,56.32,56.5,294690.7498631637,29.8095,29.841,29.568,29.6625,294690.7499
2006-02-01 09:50:00,56.5,56.63,56.18,56.38,218719.2118226601,29.6625,29.7308,29.4945,29.5995,218719.2118
2006-02-01 09:55:00,56.37,56.48,56.28,56.31,211056.37657361795,29.5943,29.652,29.547,29.5628,211056.3766
2006-02-01 10:00:00,56.3,56.55,56.18,56.42,191133.0049261084,29.5575,29.6888,29.4945,29.6205,191133.0049
2006-02-01 10:05:00,56.37,56.5,56.3,56.44,138259.44170771755,29.5943,29.6625,29.5575,29.631,138259.4417
2006-02-01 10:10:00,56.44,57.0,56.41,56.87,205692.3918992885,29.631,29.925,29.6153,29.8568,205692.3919
2006-02-01 10:15:00,56.96,57.04,56.71,56.77,205254.5155993432,29.904,29.946,29.7728,29.8043,205254.5156
2006-02-01 10:20:00,56.76,56.86,56.45,56.57,129939.79200875752,29.799,29.8515,29.6363,29.6993,129939.792
2006-02-01 10:25:00,56.6,56.6,56.34,56.35,99397.92008757526,29.715,29.715,29.5785,29.5838,99397.9201
2006-02-01 10:30:00,56.32,56.74,55.95,56.61,383908.0459770115,29.568,29.7885,29.3738,29.7203,383908.046
2006-02-01 10:35:00,56.64,56.64,56.02,56.09,251231.5270935961,29.736,29.736,29.4105,29.4473,251231.5271
2006-02-01 10:40:00,56.09,56.51,55.95,56.49,255829.2282430213,29.4473,29.6678,29.3738,29.6573,255829.2282
2006-02-01 10:45:00,56.48,56.5,56.06,56.12,214997.2632731253,29.652,29.6625,29.4315,29.463,214997.2633
2006-02-01 10:50:00,56.13,56.24,55.97,56.12,173946.3601532567,29.4683,29.526,29.3843,29.463,173946.3602
2006-02-01 10:55:00,56.07,56.16,55.84,55.92,226600.9852216749,29.4368,29.484,29.316,29.358,226600.9852
2006-02-01 11:00:00,55.92,56.13,55.89,56.04,162452.1072796935,29.358,29.4683,29.3423,29.421,162452.1073
2006-02-01 11:05:00,56.04,56.15,55.92,56.1,132676.51888341544,29.421,29.4788,29.358,29.4525,132676.5189
2006-02-01 11:10:00,56.11,56.82,55.93,55.96,99835.79638752052,29.4578,29.8305,29.3633,29.379,99835.7964
2006-02-01 11:15:00,55.96,55.96,55.75,55.81,146579.09140667762,29.379,29.379,29.2688,29.3003,146579.0914
2006-02-01 11:20:00,55.81,55.92,55.71,55.91,210071.1548987411,29.3003,29.358,29.2478,29.3528,210071.1549
2006-02-01 11:25:00,55.89,55.97,55.73,55.91,176683.08702791462,29.3423,29.3843,29.2583,29.3528,176683.087
2006-02-01 11:30:00,55.9,56.12,55.85,56.08,123481.11658456486,29.3475,29.463,29.3213,29.442,123481.1166
2006-02-01 11:35:00,56.05,56.38,56.03,56.33,181609.19540229885,29.4263,29.5995,29.4158,29.5733,181609.1954
2006-02-01 11:40:00,56.33,56.4,56.2,56.25,143076.08100711548,29.5733,29.61,29.505,29.5313,143076.081
2006-02-01 11:45:00,56.33,56.44,56.24,56.44,195730.70607553367,29.5733,29.631,29.526,29.631,195730.7061
2006-02-01 11:50:00,56.44,56.62,56.39,56.53,164532.0197044335,29.631,29.7255,29.6048,29.6783,164532.0197
2006-02-01 11:55:00,56.5,56.52,56.2,56.22,170881.22605363987,29.6625,29.673,29.505,29.5155,170881.2261
2006-02-01 12:00:00,56.22,56.29,56.1,56.27,115380.40503557744,29.5155,29.5523,29.4525,29.5418,115380.405
2006-02-01 12:05:00,56.27,56.36,56.13,56.29,189709.90695128628,29.5418,29.589,29.4683,29.5523,189709.907
2006-02-01 12:10:00,56.23,56.28,56.01,56.07,80788.17733990148,29.5208,29.547,29.4053,29.4368,80788.1773
2006-02-01 12:15:00,56.06,56.15,56.02,56.15,65790.91406677614,29.4315,29.4788,29.4105,29.4788,65790.9141
2006-02-01 12:20:00,56.14,56.3,56.08,56.18,137383.68910782706,29.4735,29.5575,29.442,29.4945,137383.6891
2006-02-01 12:25:00,56.17,56.24,56.04,56.04,169129.7208538588,29.4893,29.526,29.421,29.421,169129.7209
2006-02-01 12:30:00,56.04,56.11,55.95,56.09,114833.05966064589,29.421,29.4578,29.3738,29.4473,114833.0597
2006-02-01 12:35:00,56.08,56.13,55.95,55.99,157744.9370552819,29.442,29.4683,29.3738,29.3948,157744.9371
2006-02-01 12:40:00,55.99,56.02,55.92,55.96,132457.5807334428,29.3948,29.4105,29.358,29.379,132457.5807
2006-02-01 12:45:00,55.96,56.02,55.91,55.95,90311.986863711,29.379,29.4105,29.3528,29.3738,90311.9869
2006-02-01 12:50:00,55.95,56.03,55.91,56.02,92939.2446633826,29.3738,29.4158,29.3528,29.4105,92939.2447
2006-02-01 12:55:00,56.02,56.16,56.0,56.0,53749.315818281335,29.4105,29.484,29.4,29.4,53749.3158
2006-02-01 13:00:00,56.0,56.0,55.8,55.91,117460.31746031748,29.4,29.4,29.295,29.3528,117460.3175
2006-02-01 13:05:00,55.92,56.06,55.91,56.0,59441.70771756979,29.358,29.4315,29.3528,29.4,59441.7077
2006-02-01 13:10:00,55.98,56.07,55.93,56.02,66447.72851669404,29.3895,29.4368,29.3633,29.4105,66447.7285
2006-02-01 13:15:00,56.02,56.07,55.83,56.03,72577.99671592776,29.4105,29.4368,29.3108,29.4158,72577.9967
2006-02-01 13:20:00,56.04,56.1,55.95,56.1,63711.00164203613,29.421,29.4525,29.3738,29.4525,63711.0016
2006-02-01 13:25:00,56.12,56.13,55.96,55.97,45867.54241926656,29.463,29.4683,29.379,29.3843,45867.5424
2006-02-01 13:30:00,55.96,56.03,55.81,55.85,98631.63656267105,29.379,29.4158,29.3003,29.3213,98631.6366
2006-02-01 13:35:00,55.85,55.92,55.78,55.87,84400.65681444992,29.3213,29.358,29.2845,29.3318,84400.6568
2006-02-01 13:40:00,55.87,55.87,55.63,55.69,142528.7356321839,29.3318,29.3318,29.2058,29.2373,142528.7356
2006-02-01 13:45:00,55.7,55.74,55.59,55.63,150848.38533114397,29.2425,29.2635,29.1848,29.2058,150848.3853
2006-02-01 13:50:00,55.6,55.63,55.45,55.45,147016.96770662288,29.19,29.2058,29.1113,29.1113,147016.9677
2006-02-01 13:55:00,55.45,55.67,55.36,55.6,115599.34318555008,29.1113,29.2268,29.064,29.19,115599.3432
2006-02-01 14:00:00,55.59,55.68,55.49,55.63,122605.36398467432,29.1848,29.232,29.1323,29.2058,122605.364
2006-02-01 14:05:00,55.63,55.63,55.36,55.53,165626.71045429667,29.2058,29.2058,29.064,29.1533,165626.7105
2006-02-01 14:10:00,55.54,55.54,55.36,55.38,108483.85331143952,29.1585,29.1585,29.064,29.0745,108483.8533
2006-02-01 14:15:00,55.4,55.6,55.39,55.39,121948.54953475644,29.085,29.19,29.0798,29.0798,121948.5495
2006-02-01 14:20:00,55.4,55.41,55.28,55.37,133442.8024083197,29.085,29.0903,29.022,29.0693,133442.8024
2006-02-01 14:25:00,55.4,55.41,55.07,55.2,212698.4126984127,29.085,29.0903,28.9118,28.98,212698.4127
2006-02-01 14:30:00,55.2,55.36,55.08,55.16,175369.4581280788,28.98,29.064,28.917,28.959,175369.4581
2006-02-01 14:35:00,55.15,55.15,54.86,54.92,173289.5457033388,28.9538,28.9538,28.8015,28.833,173289.5457
2006-02-01 14:40:00,54.9,55.08,54.86,54.95,158292.28243021347,28.8225,28.917,28.8015,28.8488,158292.2824
2006-02-01 14:45:00,54.95,55.11,54.9,54.91,192337.16475095783,28.8488,28.9328,28.8225,28.8278,192337.1648
2006-02-01 14:50:00,54.91,55.08,54.9,54.96,152599.890530925,28.8278,28.917,28.8225,28.854,152599.8905
2006-02-01 14:55:00,54.97,55.01,54.84,54.9,137383.68910782706,28.8593,28.8803,28.791,28.8225,137383.6891
2006-02-01 15:00:00,54.9,54.97,54.85,54.89,127531.47235905858,28.8225,28.8593,28.7963,28.8173,127531.4724
2006-02-01 15:05:00,54.89,55.08,54.86,55.07,134975.3694581281,28.8173,28.917,28.8015,28.9118,134975.3695
2006-02-01 15:10:00,55.07,55.22,54.97,55.15,166830.87027914615,28.9118,28.9905,28.8593,28.9538,166830.8703
2006-02-01 15:15:00,55.15,55.19,54.91,55.01,132019.70443349754,28.9538,28.9748,28.8278,28.8803,132019.7044
2006-02-01 15:20:00,54.98,55.01,54.89,54.91,127203.06513409964,28.8645,28.8803,28.8173,28.8278,127203.0651
2006-02-01 15:25:00,54.91,54.95,54.76,54.76,281992.33716475096,28.8278,28.8488,28.749,28.749,281992.3372
2006-02-01 15:30:00,54.76,54.95,54.75,54.78,251669.4033935413,28.749,28.8488,28.7438,28.7595,251669.4034
2006-02-01 15:35:00,54.78,54.89,54.67,54.82,191351.94307608105,28.7595,28.8173,28.7018,28.7805,191351.9431
2006-02-01 15:40:00,54.81,54.9,54.61,54.61,170333.88067870826,28.7753,28.8225,28.6703,28.6703,170333.8807
2006-02-01 15:45:00,54.63,54.64,54.26,54.29,269074.98631636566,28.6808,28.686,28.4865,28.5023,269074.9863
2006-02-01 15:50:00,54.27,54.27,53.9,54.16,533442.8024083197,28.4918,28.4918,28.2975,28.434,533442.8024
2006-02-01 15:55:00,54.16,54.54,54.12,54.35,360372.1948549535,28.434,28.6335,28.413,28.5338,360372.1949
2006-02-02 09:30:00,54.34,54.35,53.9,54.26,469293.9244663383,28.5285,28.5338,28.2975,28.4865,469293.9245
2006-02-02 09:35:00,54.34,54.81,54.31,54.44,301039.95621237,28.5285,28.7753,28.5128,28.581,301039.9562
2006-02-02 09:40:00,54.45,54.52,54.17,54.38,243897.0990695129,28.5863,28.623,28.4393,28.5495,243897.0991
2006-02-02 09:45:00,54.35,54.54,54.23,54.37,206787.0826491516,28.5338,28.6335,28.4708,28.5443,206787.0826
2006-02-02 09:50:00,54.45,54.52,54.22,54.3,187411.05637657363,28.5863,28.623,28.4655,28.5075,187411.0564
2006-02-02 09:55:00,54.29,54.37,53.9,53.93,278708.2649151615,28.5023,28.5443,28.2975,28.3133,278708.2649
2006-02-02 10:00:00,53.92,54.1,53.8,54.08,277613.5741652983,28.308,28.4025,28.245,28.392,277613.5742
2006-02-02 10:05:00,54.05,54.12,53.84,53.9,273891.62561576354,28.3763,28.413,28.266,28.2975,273891.6256
2006-02-02 10:10:00,53.9,53.99,53.7,53.81,210509.0311986864,28.2975,28.3448,28.1925,28.2503,210509.0312
2006-02-02 10:15:00,53.81,53.99,53.71,53.91,164203.61247947454,28.2503,28.3448,28.1978,28.3028,164203.6125
2006-02-02 10:20:00,53.86,53.87,53.51,53.57,212479.47454844008,28.2765,28.2818,28.0928,28.1243,212479.4745
2006-02-02 10:25:00,53.54,53.94,53.54,53.91,212260.53639846743,28.1085,28.3185,28.1085,28.3028,212260.5364
2006-02-02 10:30:00,53.93,54.0,53.71,53.88,235467.9802955665,28.3133,28.35,28.1978,28.287,235467.9803
2006-02-02 10:35:00,53.88,53.96,53.72,53.89,178215.65407772304,28.287,28.329,28.203,28.2923,178215.6541
2006-02-02 10:40:00,53.87,53.95,53.78,53.81,136398.4674329502,28.2818,28.3238,28.2345,28.2503,136398.4674
2006-02-02 10:45:00,53.82,53.93,53.77,53.79,107717.56978653531,28.2555,28.3133,28.2293,28.2398,107717.5698
2006-02-02 10:50:00,53.79,53.79,53.49,53.61,212260.53639846743,28.2398,28.2398,28.0823,28.1453,212260.5364
2006-02-02 10:55:00,53.6,53.62,53.17,53.19,228790.3667214012,28.14,28.1505,27.9143,27.9248,228790.3667
2006-02-02 11:00:00,53.18,53.44,52.8,52.81,421127.5314723591,27.9195,28.056,27.72,27.7253,421127.5315
2006-02-02 11:05:00,52.85,53.6,52.66,52.98,304105.09031198686,27.7463,28.14,27.6465,27.8145,304105.0903
2006-02-02 11:10:00,52.99,53.07,52.82,52.92,184236.4532019705,27.8198,27.8618,27.7305,27.783,184236.4532
2006-02-02 11:15:00,52.91,53.06,52.86,53.05,172742.20032840723,27.7778,27.8565,27.7515,27.8513,172742.2003
2006-02-02 11:20:00,53.05,53.26,53.0,53.16,167597.15380405035,27.8513,27.9615,27.825,27.909,167597.1538
2006-02-02 11:25:00,53.15,53.17,52.87,52.9,244991.78981937605,27.9038,27.9143,27.7568,27.7725,244991.7898
2006-02-02 11:30:00,52.9,52.9,52.64,52.65,235796.38752052543,27.7725,27.7725,27.636,27.6413,235796.3875
2006-02-02 11:35:00,52.64,53.04,52.57,52.96,173399.01477832513,27.636,27.846,27.5993,27.804,173399.0148
2006-02-02 11:40:00,52.97,53.16,52.94,53.08,170224.41160372196,27.8093,27.909,27.7935,27.867,170224.4116
2006-02-02 11:45:00,53.08,53.39,53.07,53.26,185987.9584017515,27.867,28.0298,27.8618,27.9615,185987.9584
2006-02-02 11:50:00,53.24,53.31,53.01,53.03,145593.86973180078,27.951,27.9878,27.8303,27.8408,145593.8697
2006-02-02 11:55:00,53.02,53.2,53.01,53.06,92063.49206349209,27.8355,27.93,27.8303,27.8565,92063.4921
2006-02-02 12:00:00,53.04,53.34,53.04,53.32,108921.72961138478,27.846,28.0035,27.846,27.993,108921.7296
2006-02-02 12:05:00,53.33,53.46,53.24,53.27,197701.1494252873,27.9983,28.0665,27.951,27.9668,197701.1494
2006-02-02 12:10:00,53.27,53.33,53.22,53.25,113847.83798576905,27.9668,27.9983,27.9405,27.9563,113847.838
2006-02-02 12:15:00,53.26,53.36,53.24,53.35,131800.76628352492,27.9615,28.014,27.951,28.0088,131800.7663
2006-02-02 12:20:00,53.36,53.4,53.26,53.39,80788.17733990148,28.014,28.035,27.9615,28.0298,80788.1773
2006-02-02 12:25:00,53.38,53.45,53.26,53.34,119540.22988505747,28.0245,28.0613,27.9615,28.0035,119540.2299
2006-02-02 12:30:00,53.34,53.35,53.21,53.28,87575.2599890531,28.0035,28.0088,27.9353,27.972,87575.26
2006-02-02 12:35:00,53.29,53.49,53.29,53.42,88888.88888888889,27.9773,28.0823,27.9773,28.0455,88888.8889
2006-02-02 12:40:00,53.41,53.47,53.38,53.43,103338.80678708263,28.0403,28.0718,28.0245,28.0508,103338.8068
2006-02-02 12:45:00,53.43,53.44,53.26,53.32,91297.20853858785,28.0508,28.056,27.9615,27.993,91297.2085
2006-02-02 12:50:00,53.32,53.41,53.3,53.38,68527.64094143405,27.993,28.0403,27.9825,28.0245,68527.6409
2006-02-02 12:55:00,53.39,53.48,53.36,53.37,112643.67816091956,28.0298,28.077,28.014,28.0193,112643.6782
2006-02-02 13:00:00,53.35,53.36,53.07,53.13,138368.9107827039,28.0088,28.014,27.8618,27.8933,138368.9108
2006-02-02 13:05:00,53.11,53.19,53.04,53.04,66995.07389162562,27.8828,27.9248,27.846,27.846,66995.0739
2006-02-02 13:10:00,53.05,53.12,53.0,53.11,53311.43951833608,27.8513,27.888,27.825,27.8828,53311.4395
2006-02-02 13:15:00,53.1,53.1,53.02,53.03,81444.99178981938,27.8775,27.8775,27.8355,27.8408,81444.9918
2006-02-02 13:20:00,53.02,53.04,52.81,52.85,128407.2249589491,27.8355,27.846,27.7253,27.7463,128407.225
2006-02-02 13:25:00,52.83,52.94,52.75,52.86,113738.36891078272,27.7358,27.7935,27.6938,27.7515,113738.3689
2006-02-02 13:30:00,52.85,52.98,52.75,52.83,110235.3585112206,27.7463,27.8145,27.6938,27.7358,110235.3585
2006-02-02 13:35:00,52.82,52.82,52.65,52.73,148111.65845648604,27.7305,27.7305,27.6413,27.6833,148111.6585
2006-02-02 13:40:00,52.72,52.78,52.6,52.68,159605.91133004928,27.678,27.7095,27.615,27.657,159605.9113
2006-02-02 13:45:00,52.67,52.86,52.64,52.83,74001.09469074987,27.6518,27.7515,27.636,27.7358,74001.0947
2006-02-02 13:50:00,52.84,53.01,52.83,52.95,95347.56431308156,27.741,27.8303,27.7358,27.7988,95347.5643
2006-02-02 13:55:00,52.94,53.06,52.85,52.9,82539.68253968254,27.7935,27.8565,27.7463,27.7725,82539.6825
2006-02-02 14:00:00,52.89,52.9,52.75,52.8,70607.55336617406,27.7673,27.7725,27.6938,27.72,70607.5534
2006-02-02 14:05:00,52.8,52.84,52.62,52.84,156212.3700054735,27.72,27.741,27.6255,27.741,156212.37
2006-02-02 14:10:00,52.86,52.98,52.67,52.75,144061.30268199235,27.7515,27.8145,27.6518,27.6938,144061.3027
2006-02-02 14:15:00,52.77,53.17,52.75,53.05,149972.63273125343,27.7043,27.9143,27.6938,27.8513,149972.6327
2006-02-02 14:20:00,53.02,53.02,52.85,52.95,152709.35960591133,27.8355,27.8355,27.7463,27.7988,152709.3596
2006-02-02 14:25:00,52.94,52.94,52.85,52.93,61193.21291735085,27.7935,27.7935,27.7463,27.7883,61193.2129
2006-02-02 14:30:00,52.93,52.99,52.88,52.97,199671.59277504103,27.7883,27.8198,27.762,27.8093,199671.5928
2006-02-02 14:35:00,52.93,52.95,52.8,52.91,160810.07115489876,27.7883,27.7988,27.72,27.7778,160810.0712
2006-02-02 14:40:00,52.9,52.97,52.83,52.94,87794.19813902573,27.7725,27.8093,27.7358,27.7935,87794.1981
2006-02-02 14:45:00,52.92,52.96,52.85,52.88,86480.56923918994,27.783,27.804,27.7463,27.762,86480.5692
2006-02-02 14:50:00,52.88,52.94,52.78,52.89,130706.07553366174,27.762,27.7935,27.7095,27.7673,130706.0755
2006-02-02 14:55:00,52.89,52.96,52.8,52.86,108155.44608648056,27.7673,27.804,27.72,27.7515,108155.4461
2006-02-02 15:00:00,52.86,52.9,52.81,52.89,137164.7509578544,27.7515,27.7725,27.7253,27.7673,137164.751
2006-02-02 15:05:00,52.89,53.0,52.76,52.89,194198.13902572525,27.7673,27.825,27.699,27.7673,194198.139
2006-02-02 15:10:00,52.89,53.07,52.76,52.98,142857.14285714287,27.7673,27.8618,27.699,27.8145,142857.1429
2006-02-02 15:15:00,52.98,53.15,52.95,53.08,208866.9950738916,27.8145,27.9038,27.7988,27.867,208866.9951
2006-02-02 15:20:00,53.1,53.15,52.97,53.13,183360.70060207992,27.8775,27.9038,27.8093,27.8933,183360.7006
2006-02-02 15:25:00,53.12,53.26,53.12,53.17,155336.61740558292,27.888,27.9615,27.888,27.9143,155336.6174
2006-02-02 15:30:00,53.18,53.23,53.14,53.18,144608.64805692394,27.9195,27.9458,27.8985,27.9195,144608.6481
2006-02-02 15:35:00,53.17,53.35,53.17,53.25,157635.46798029557,27.9143,28.0088,27.9143,27.9563,157635.468
2006-02-02 15:40:00,53.25,53.33,53.2,53.25,186425.8347016968,27.9563,27.9983,27.93,27.9563,186425.8347
2006-02-02 15:45:00,53.26,53.3,53.17,53.25,195183.3607006021,27.9615,27.9825,27.9143,27.9563,195183.3607
2006-02-02 15:50:00,53.25,53.26,53.07,53.07,124794.74548440066,27.9563,27.9615,27.8618,27.8618,124794.7455
2006-02-02 15:55:00,53.12,53.17,53.07,53.11,345922.27695675974,27.888,27.9143,27.8618,27.8828,345922.277
2006-02-03 09:30:00,53.62,53.71,53.44,53.54,406677.6135741653,28.1505,28.1978,28.056,28.1085,406677.6136
2006-02-03 09:35:00,53.54,53.62,53.17,53.17,226600.9852216749,28.1085,28.1505,27.9143,27.9143,226600.9852
2006-02-03 09:40:00,53.21,53.49,53.17,53.38,184564.8604269294,27.9353,28.0823,27.9143,28.0245,184564.8604
2006-02-03 09:45:00,53.43,53.5,53.23,53.35,201423.09797482213,28.0508,28.0875,27.9458,28.0088,201423.098
2006-02-03 09:50:00,53.3,53.36,53.17,53.21,115927.75041050903,27.9825,28.014,27.9143,27.9353,115927.7504
2006-02-03 09:55:00,53.17,53.22,52.85,52.86,248056.9239189929,27.9143,27.9405,27.7463,27.7515,248056.9239
2006-02-03 10:00:00,52.88,52.9,52.62,52.74,205254.5155993432,27.762,27.7725,27.6255,27.6885,205254.5156
2006-02-03 10:05:00,52.75,52.84,52.63,52.71,244444.44444444447,27.6938,27.741,27.6308,27.6728,244444.4444
2006-02-03 10:10:00,52.72,52.85,52.53,52.58,175807.3344280241,27.678,27.7463,27.5783,27.6045,175807.3344
2006-02-03 10:15:00,52.57,52.84,52.54,52.82,124575.80733442804,27.5993,27.741,27.5835,27.7305,124575.8073
2006-02-03 10:20:00,52.83,52.83,52.63,52.72,106403.9408866995,27.7358,27.7358,27.6308,27.678,106403.9409
2006-02-03 10:25:00,52.72,53.21,52.7,52.82,132129.17350848386,27.678,27.9353,27.6675,27.7305,132129.1735
2006-02-03 10:30:00,52.82,52.83,52.58,52.66,126874.65790914067,27.7305,27.7358,27.6045,27.6465,126874.6579
2006-02-03 10:35:00,52.67,52.81,52.66,52.75,140558.29228243022,27.6518,27.7253,27.6465,27.6938,140558.2923
2006-02-03 10:40:00,52.74,52.75,52.54,52.75,103557.7449370553,27.6885,27.6938,27.5835,27.6938,103557.7449
2006-02-03 10:45:00,52.75,53.07,52.75,52.92,133880.67870826492,27.6938,27.8618,27.6938,27.783,133880.6787
2006-02-03 10:50:00,52.92,53.42,52.89,53.4,130487.13738368911,27.783,28.0455,27.7673,28.035,130487.1374
2006-02-03 10:55:00,53.41,53.54,53.17,53.47,298412.6984126984,28.0403,28.1085,27.9143,28.0718,298412.6984
2006-02-03 11:00:00,53.47,53.55,53.38,53.44,213136.288998358,28.0718,28.1138,28.0245,28.056,213136.289
2006-02-03 11:05:00,53.44,53.5,53.32,53.42,160481.6639299398,28.056,28.0875,27.993,28.0455,160481.6639
2006-02-03 11:10:00,53.39,53.64,53.38,53.54,157088.12260536398,28.0298,28.161,28.0245,28.1085,157088.1226
2006-02-03 11:15:00,53.53,53.64,53.49,53.54,152052.54515599343,28.1033,28.161,28.0823,28.1085,152052.5452
2006-02-03 11:20:00,53.53,53.85,53.49,53.81,129830.3229337712,28.1033,28.2713,28.0823,28.2503,129830.3229
2006-02-03 11:25:00,53.82,53.99,53.59,53.62,183141.7624521073,28.2555,28.3448,28.1348,28.1505,183141.7625
2006-02-03 11:30:00,53.63,53.78,53.56,53.67,138697.31800766283,28.1558,28.2345,28.119,28.1768,138697.318
2006-02-03 11:35:00,53.7,54.26,53.67,53.92,221893.81499726328,28.1925,28.4865,28.1768,28.308,221893.815
2006-02-03 11:40:00,53.95,54.26,53.92,54.21,168363.43732895458,28.3238,28.4865,28.308,28.4603,168363.4373
2006-02-03 11:45:00,54.21,54.26,54.01,54.05,159277.5041050903,28.4603,28.4865,28.3553,28.3763,159277.5041
2006-02-03 11:50:00,54.03,54.15,53.74,53.9,157854.4061302682,28.3658,28.4288,28.2135,28.2975,157854.4061
2006-02-03 11:55:00,53.9,53.9,53.64,53.77,111330.04926108375,28.2975,28.2975,28.161,28.2293,111330.0493
2006-02-03 12:00:00,53.76,53.93,53.75,53.77,101477.83251231528,28.224,28.3133,28.2188,28.2293,101477.8325
2006-02-03 12:05:00,53.78,53.94,53.77,53.84,111439.51833607006,28.2345,28.3185,28.2293,28.266,111439.5183
2006-02-03 12:10:00,53.84,53.85,53.71,53.82,122714.83305966064,28.266,28.2713,28.1978,28.2555,122714.8331
2006-02-03 12:15:00,53.81,53.89,53.75,53.78,91187.73946360154,28.2503,28.2923,28.2188,28.2345,91187.7395
2006-02-03 12:20:00,53.79,53.86,53.75,53.81,75643.13081554462,28.2398,28.2765,28.2188,28.2503,75643.1308
2006-02-03 12:25:00,53.81,53.93,53.76,53.79,63601.53256704981,28.2503,28.3133,28.224,28.2398,63601.5326
2006-02-03 12:30:00,53.78,53.78,53.59,53.72,104214.55938697318,28.2345,28.2345,28.1348,28.203,104214.5594
2006-02-03 12:35:00,53.66,53.69,53.46,53.65,111330.04926108375,28.1715,28.1873,28.0665,28.1663,111330.0493
2006-02-03 12:40:00,53.63,53.71,53.6,53.67,75643.13081554462,28.1558,28.1978,28.14,28.1768,75643.1308
2006-02-03 12:45:00,53.68,53.83,53.68,53.73,164094.14340448825,28.182,28.2608,28.182,28.2083,164094.1434
2006-02-03 12:50:00,53.73,53.83,53.72,53.74,52545.15599343186,28.2083,28.2608,28.203,28.2135,52545.156
2006-02-03 12:55:00,53.77,53.83,53.7,53.76,73234.81116584565,28.2293,28.2608,28.1925,28.224,73234.8112
2006-02-03 13:00:00,53.76,53.82,53.49,53.56,67104.54296661193,28.224,28.2555,28.0823,28.119,67104.543
2006-02-03 13:05:00,53.56,53.7,53.5,53.54,100602.07991242474,28.119,28.1925,28.0875,28.1085,100602.0799
2006-02-03 13:10:00,53.54,53.6,53.35,53.44,182375.47892720308,28.1085,28.14,28.0088,28.056,182375.4789
2006-02-03 13:15:00,53.44,53.56,53.38,53.44,156431.30815544608,28.056,28.119,28.0245,28.056,156431.3082
2006-02-03 13:20:00,53.43,53.6,53.41,53.6,111439.51833607006,28.0508,28.14,28.0403,28.14,111439.5183
2006-02-03 13:25:00,53.6,53.7,53.46,53.5,142528.7356321839,28.14,28.1925,28.0665,28.0875,142528.7356
2006-02-03 13:30:00,53.5,53.63,53.49,53.58,106732.34811165846,28.0875,28.1558,28.0823,28.1295,106732.3481
2006-02-03 13:35:00,53.59,53.87,53.57,53.85,94800.21893814998,28.1348,28.2818,28.1243,28.2713,94800.2189
2006-02-03 13:40:00,53.84,53.94,53.65,53.76,122605.36398467432,28.266,28.3185,28.1663,28.224,122605.364
2006-02-03 13:45:00,53.76,53.76,53.6,53.7,73563.2183908046,28.224,28.224,28.14,28.1925,73563.2184
2006-02-03 13:50:00,53.69,53.71,53.59,53.59,88013.13628899836,28.1873,28.1978,28.1348,28.1348,88013.1363
2006-02-03 13:55:00,53.59,53.64,53.45,53.62,133223.86425834702,28.1348,28.161,28.0613,28.1505,133223.8643
2006-02-03 14:00:00,53.62,53.76,53.58,53.71,100383.14176245211,28.1505,28.224,28.1295,28.1978,100383.1418
2006-02-03 14:05:00,53.72,54.03,53.69,53.94,126546.25068418172,28.203,28.3658,28.1873,28.3185,126546.2507
2006-02-03 14:10:00,53.94,53.94,53.66,53.67,129064.039408867,28.3185,28.3185,28.1715,28.1768,129064.0394
2006-02-03 14:15:00,53.65,53.95,53.62,53.91,134318.55500821018,28.1663,28.3238,28.1505,28.3028,134318.555
2006-02-03 14:20:00,53.9,53.95,53.69,53.77,99945.26546250684,28.2975,28.3238,28.1873,28.2293,99945.2655
2006-02-03 14:25:00,53.77,53.98,53.75,53.91,111877.39463601532,28.2293,28.3395,28.2188,28.3028,111877.3946
2006-02-03 14:30:00,53.9,53.97,53.78,53.88,128188.28680897648,28.2975,28.3343,28.2345,28.287,128188.2868
2006-02-03 14:35:00,53.88,53.91,53.81,53.81,78379.85769020252,28.287,28.3028,28.2503,28.2503,78379.8577
2006-02-03 14:40:00,53.82,53.9,53.81,53.86,63382.594417077176,28.2555,28.2975,28.2503,28.2765,63382.5944
2006-02-03 14:45:00,53.86,53.91,53.73,53.9,88451.01258894363,28.2765,28.3028,28.2083,28.2975,88451.0126
2006-02-03 14:50:00,53.88,53.93,53.81,53.91,97099.06951286262,28.287,28.3133,28.2503,28.3028,97099.0695
2006-02-03 14:55:00,53.91,53.91,53.83,53.87,72687.46579091407,28.3028,28.3028,28.2608,28.2818,72687.4658
2006-02-03 15:00:00,53.87,53.9,53.79,53.81,86261.6310892173,28.2818,28.2975,28.2398,28.2503,86261.6311
2006-02-03 15:05:00,53.8,53.95,53.75,53.91,114504.65243568692,28.245,28.3238,28.2188,28.3028,114504.6524
2006-02-03 15:10:00,53.91,53.93,53.77,53.79,105090.31198686371,28.3028,28.3133,28.2293,28.2398,105090.312
2006-02-03 15:15:00,53.77,53.78,53.64,53.7,106622.87903667217,28.2293,28.2345,28.161,28.1925,106622.879
2006-02-03 15:20:00,53.7,53.79,53.64,53.76,90640.39408866996,28.1925,28.2398,28.161,28.224,90640.3941
2006-02-03 15:25:00,53.75,53.77,53.7,53.74,110454.29666119322,28.2188,28.2293,28.1925,28.2135,110454.2967
2006-02-03 15:30:00,53.73,53.76,53.6,53.63,174384.23645320197,28.2083,28.224,28.14,28.1558,174384.2365
2006-02-03 15:35:00,53.63,53.83,53.63,53.74,104761.90476190476,28.1558,28.2608,28.1558,28.2135,104761.9048
2006-02-03 15:40:00,53.73,53.76,53.69,53.7,82320.74438970991,28.2083,28.224,28.1873,28.1925,82320.7444
2006-02-03 15:45:00,53.71,53.71,53.6,53.61,128735.63218390803,28.1978,28.1978,28.14,28.1453,128735.6322
2006-02-03 15:50:00,53.6,53.62,53.44,53.48,130158.73015873016,28.14,28.1505,28.056,28.077,130158.7302
2006-02-03 15:55:00,53.48,53.63,53.45,53.62,138259.44170771755,28.077,28.1558,28.0613,28.1505,138259.4417
2006-02-06 09:30:00,54.58,54.81,53.67,54.81,408319.6496989601,28.6545,28.7753,28.1768,28.7753,408319.6497
2006-02-06 09:35:00,54.8,55.17,54.65,54.81,254953.47564313083,28.77,28.9643,28.6913,28.7753,254953.4756
2006-02-06 09:40:00,54.82,54.99,54.72,54.9,187301.5873015873,28.7805,28.8698,28.728,28.8225,187301.5873
2006-02-06 09:45:00,54.9,55.13,54.87,55.09,139135.1943076081,28.8225,28.9433,28.8068,28.9223,139135.1943
2006-02-06 09:50:00,55.08,55.22,54.97,55.0,217515.05199781063,28.917,28.9905,28.8593,28.875,217515.052
2006-02-06 09:55:00,55.01,55.08,54.9,55.07,207224.95894909688,28.8803,28.917,28.8225,28.9118,207224.9589
2006-02-06 10:00:00,55.08,55.18,54.9,55.11,181937.60262725785,28.917,28.9695,28.8225,28.9328,181937.6026
2006-02-06 10:05:00,55.1,55.14,54.84,54.97,188834.15435139573,28.9275,28.9485,28.791,28.8593,188834.1544
2006-02-06 10:10:00,54.95,55.07,54.9,54.96,144718.11713191023,28.8488,28.9118,28.8225,28.854,144718.1171
2006-02-06 10:15:00,54.96,55.0,54.84,54.95,112972.0853858785,28.854,28.875,28.791,28.8488,112972.0854
2006-02-06 10:20:00,54.97,54.99,54.8,54.81,131143.95183360702,28.8593,28.8698,28.77,28.7753,131143.9518
2006-02-06 10:25:00,54.76,54.81,54.63,54.67,144499.1789819376,28.749,28.7753,28.6808,28.7018,144499.179
2006-02-06 10:30:00,54.66,54.86,54.57,54.73,148002.18938149975,28.6965,28.8015,28.6493,28.7333,148002.1894
2006-02-06 10:35:00,54.72,54.8,54.49,54.62,153366.17405582924,28.728,28.77,28.6073,28.6755,153366.1741
2006-02-06 10:40:00,54.63,54.91,54.62,54.86,124466.33825944172,28.6808,28.8278,28.6755,28.8015,124466.3383
2006-02-06 10:45:00,54.86,54.97,54.76,54.81,132567.04980842912,28.8015,28.8593,28.749,28.7753,132567.0498
2006-02-06 10:50:00,54.82,54.92,54.76,54.88,79912.42474001095,28.7805,28.833,28.749,28.812,79912.4247
2006-02-06 10:55:00,54.9,54.91,54.75,54.85,65353.03776683087,28.8225,28.8278,28.7438,28.7963,65353.0378
2006-02-06 11:00:00,54.86,55.02,54.86,55.01,117350.84838533116,28.8015,28.8855,28.8015,28.8803,117350.8484
2006-02-06 11:05:00,55.01,55.01,54.8,54.93,87137.38368910782,28.8803,28.8803,28.77,28.8383,87137.3837
2006-02-06 11:10:00,54.94,54.97,54.79,54.86,81992.33716475096,28.8435,28.8593,28.7648,28.8015,81992.3372
2006-02-06 11:15:00,54.85,54.86,54.7,54.78,91516.14668856048,28.7963,28.8015,28.7175,28.7595,91516.1467
2006-02-06 11:20:00,54.78,54.85,54.69,54.76,71483.3059660646,28.7595,28.7963,28.7123,28.749,71483.306
2006-02-06 11:25:00,54.76,54.76,54.65,54.69,92829.77558839628,28.749,28.749,28.6913,28.7123,92829.7756
2006-02-06 11:30:00,54.69,54.88,54.69,54.81,80350.30103995622,28.7123,28.812,28.7123,28.7753,80350.301
2006-02-06 11:35:00,54.79,54.9,54.78,54.87,88232.07443897099,28.7648,28.8225,28.7595,28.8068,88232.0744
2006-02-06 11:40:00,54.88,54.97,54.81,54.9,90749.86316365626,28.812,28.8593,28.7753,28.8225,90749.8632
2006-02-06 11:45:00,54.91,54.95,54.85,54.86,40503.557744937054,28.8278,28.8488,28.7963,28.8015,40503.5577
2006-02-06 11:50:00,54.88,54.98,54.8,54.81,78489.32676518883,28.812,28.8645,28.77,28.7753,78489.3268
2006-02-06 11:55:00,54.8,54.91,54.77,54.86,114066.77613574166,28.77,28.8278,28.7543,28.8015,114066.7761
2006-02-06 12:00:00,54.86,54.92,54.76,54.76,49917.898193760266,28.8015,28.833,28.749,28.749,49917.8982
2006-02-06 12:05:00,54.77,54.91,54.76,54.79,78160.9195402299,28.7543,28.8278,28.749,28.7648,78160.9195
2006-02-06 12:10:00,54.83,54.89,54.76,54.8,75424.19266557197,28.7858,28.8173,28.749,28.77,75424.1927
2006-02-06 12:15:00,54.81,54.86,54.76,54.83,57142.857142857145,28.7753,28.8015,28.749,28.7858,57142.8571
2006-02-06 12:20:00,54.83,54.85,54.73,54.79,44663.38259441708,28.7858,28.7963,28.7333,28.7648,44663.3826
2006-02-06 12:25:00,54.79,54.8,54.68,54.69,47509.5785440613,28.7648,28.77,28.707,28.7123,47509.5785
2006-02-06 12:30:00,54.68,54.74,54.65,54.72,39627.80514504653,28.707,28.7385,28.6913,28.728,39627.8051
2006-02-06 12:35:00,54.73,54.81,54.67,54.75,46086.48056923919,28.7333,28.7753,28.7018,28.7438,46086.4806
2006-02-06 12:40:00,54.75,54.81,54.73,54.81,35686.91844553914,28.7438,28.7753,28.7333,28.7753,35686.9184
2006-02-06 12:45:00,54.81,54.85,54.78,54.84,28133.552271483302,28.7753,28.7963,28.7595,28.791,28133.5523
2006-02-06 12:50:00,54.84,54.88,54.78,54.85,51012.58894362343,28.791,28.812,28.7595,28.7963,51012.5889
2006-02-06 12:55:00,54.86,54.88,54.82,54.82,32293.37712096333,28.8015,28.812,28.7805,28.7805,32293.3771
2006-02-06 13:00:00,54.82,54.87,54.81,54.86,28571.42857142857,28.7805,28.8068,28.7753,28.8015,28571.4286
2006-02-06 13:05:00,54.85,54.89,54.82,54.85,37110.01642036125,28.7963,28.8173,28.7805,28.7963,37110.0164
2006-02-06 13:10:00,54.85,54.89,54.85,54.88,26600.98522167488,28.7963,28.8173,28.7963,28.812,26600.9852
2006-02-06 13:15:00,54.87,54.92,54.83,54.83,57799.67159277504,28.8068,28.833,28.7858,28.7858,57799.6716
2006-02-06 13:20:00,54.85,54.86,54.73,54.78,86371.10016420361,28.7963,28.8015,28.7333,28.7595,86371.1002
2006-02-06 13:25:00,54.77,54.82,54.76,54.8,43240.28461959497,28.7543,28.7805,28.749,28.77,43240.2846
2006-02-06 13:30:00,54.81,54.9,54.78,54.86,59441.70771756979,28.7753,28.8225,28.7595,28.8015,59441.7077
2006-02-06 13:35:00,54.85,54.87,54.75,54.77,65243.56869184456,28.7963,28.8068,28.7438,28.7543,65243.5687
2006-02-06 13:40:00,54.77,54.77,54.65,54.68,139573.07060755338,28.7543,28.7543,28.6913,28.707,139573.0706
2006-02-06 13:45:00,54.67,54.67,54.56,54.58,95347.56431308156,28.7018,28.7018,28.644,28.6545,95347.5643
2006-02-06 13:50:00,54.58,54.63,54.49,54.55,96551.72413793104,28.6545,28.6808,28.6073,28.6388,96551.7241
2006-02-06 13:55:00,54.57,54.72,54.51,54.68,68965.51724137932,28.6493,28.728,28.6178,28.707,68965.5172
2006-02-06 14:00:00,54.67,54.67,54.22,54.23,143185.5500821018,28.7018,28.7018,28.4655,28.4708,143185.5501
2006-02-06 14:05:00,54.17,54.3,54.08,54.12,196059.1133004926,28.4393,28.5075,28.392,28.413,196059.1133
2006-02-06 14:10:00,54.13,54.36,54.12,54.24,99945.26546250684,28.4183,28.539,28.413,28.476,99945.2655
2006-02-06 14:15:00,54.26,54.26,53.98,53.98,111658.45648604268,28.4865,28.4865,28.3395,28.3395,111658.4565
2006-02-06 14:20:00,53.99,54.02,53.85,53.9,161247.94745484402,28.3448,28.3605,28.2713,28.2975,161247.9475
2006-02-06 14:25:00,53.9,53.94,53.79,53.81,141434.04488232074,28.2975,28.3185,28.2398,28.2503,141434.0449
2006-02-06 14:30:00,53.81,54.02,53.76,54.01,108483.85331143952,28.2503,28.3605,28.224,28.3553,108483.8533
2006-02-06 14:35:00,54.02,54.05,53.97,54.01,67761.35741652983,28.3605,28.3763,28.3343,28.3553,67761.3574
2006-02-06 14:40:00,54.01,54.09,53.99,54.08,97536.94581280788,28.3553,28.3973,28.3448,28.392,97536.9458
2006-02-06 14:45:00,54.08,54.18,54.06,54.12,71811.71319102353,28.392,28.4445,28.3815,28.413,71811.7132
2006-02-06 14:50:00,54.12,54.29,54.12,54.18,116146.68856048166,28.413,28.5023,28.413,28.4445,116146.6886
2006-02-06 14:55:00,54.15,54.24,54.06,54.2,71592.7750410509,28.4288,28.476,28.3815,28.455,71592.775
2006-02-06 15:00:00,54.19,54.3,54.15,54.24,67542.4192665572,28.4498,28.5075,28.4288,28.476,67542.4193
2006-02-06 15:05:00,54.25,54.35,54.23,54.28,46524.356869184456,28.4813,28.5338,28.4708,28.497,46524.3569
2006-02-06 15:10:00,54.28,54.35,54.21,54.28,67432.95019157088,28.497,28.5338,28.4603,28.497,67432.9502
2006-02-06 15:15:00,54.28,54.4,54.16,54.23,99835.79638752052,28.497,28.56,28.434,28.4708,99835.7964
2006-02-06 15:20:00,54.23,54.35,54.23,54.34,43021.34646962233,28.4708,28.5338,28.4708,28.5285,43021.3465
2006-02-06 15:25:00,54.35,54.42,54.33,54.38,66776.13574165298,28.5338,28.5705,28.5233,28.5495,66776.1357
2006-02-06 15:30:00,54.38,54.44,54.26,54.27,82649.15161466887,28.5495,28.581,28.4865,28.4918,82649.1516
2006-02-06 15:35:00,54.26,54.41,54.24,54.37,67761.35741652983,28.4865,28.5653,28.476,28.5443,67761.3574
2006-02-06 15:40:00,54.37,54.55,54.36,54.54,77175.69786535304,28.5443,28.6388,28.539,28.6335,77175.6979
2006-02-06 15:45:00,54.54,54.54,54.45,54.45,109469.07498631637,28.6335,28.6335,28.5863,28.5863,109469.075
2006-02-06 15:50:00,54.46,54.47,54.35,54.37,71264.36781609195,28.5915,28.5968,28.5338,28.5443,71264.3678
2006-02-06 15:55:00,54.37,54.41,54.32,54.38,82977.5588396278,28.5443,28.5653,28.518,28.5495,82977.5588
2006-02-07 09:30:00,53.67,53.67,52.98,53.1,552928.297755884,28.1768,28.1768,27.8145,27.8775,552928.2978
2006-02-07 09:35:00,53.1,53.17,52.71,52.9,314942.5287356322,27.8775,27.9143,27.6728,27.7725,314942.5287
2006-02-07 09:40:00,52.87,53.03,52.81,52.94,224192.665571976,27.7568,27.8408,27.7253,27.7935,224192.6656
2006-02-07 09:45:00,52.9,53.09,52.89,53.07,210837.43842364533,27.7725,27.8723,27.7673,27.8618,210837.4384
2006-02-07 09:50:00,53.09,53.09,52.96,53.05,156431.30815544608,27.8723,27.8723,27.804,27.8513,156431.3082
2006-02-07 09:55:00,53.05,53.05,52.81,52.93,159824.8494800219,27.8513,27.8513,27.7253,27.7883,159824.8495
2006-02-07 10:00:00,52.92,53.03,52.81,52.88,154460.8648056924,27.783,27.8408,27.7253,27.762,154460.8648
2006-02-07 10:05:00,52.9,53.07,52.88,53.07,107827.03886152162,27.7725,27.8618,27.762,27.8618,107827.0389
2006-02-07 10:10:00,53.05,53.08,52.78,52.84,186425.8347016968,27.8513,27.867,27.7095,27.741,186425.8347
2006-02-07 10:15:00,52.86,52.94,52.75,52.78,142419.2665571976,27.7515,27.7935,27.6938,27.7095,142419.2666
2006-02-07 10:20:00,52.78,52.78,52.54,52.63,328297.7558839628,27.7095,27.7095,27.5835,27.6308,328297.7559
2006-02-07 10:25:00,52.6,52.8,52.46,52.6,309250.13683634374,27.615,27.72,27.5415,27.615,309250.1368
2006-02-07 10:30:00,52.6,52.87,52.54,52.78,197482.2112753148,27.615,27.7568,27.5835,27.7095,197482.2113
2006-02-07 10:35:00,52.78,52.82,52.61,52.62,112096.33278598796,27.7095,27.7305,27.6203,27.6255,112096.3328
2006-02-07 10:40:00,52.6,52.62,52.31,52.49,239627.80514504653,27.615,27.6255,27.4628,27.5573,239627.8051
2006-02-07 10:45:00,52.46,52.63,52.41,52.58,133442.8024083197,27.5415,27.6308,27.5153,27.6045,133442.8024
2006-02-07 10:50:00,52.55,52.62,52.4,52.53,155883.9627805145,27.5888,27.6255,27.51,27.5783,155883.9628
2006-02-07 10:55:00,52.52,52.67,52.48,52.52,158511.2205801861,27.573,27.6518,27.552,27.573,158511.2206
2006-02-07 11:00:00,52.53,52.75,52.48,52.65,139135.1943076081,27.5783,27.6938,27.552,27.6413,139135.1943
2006-02-07 11:05:00,52.65,52.7,52.57,52.62,117788.7246852764,27.6413,27.6675,27.5993,27.6255,117788.7247
2006-02-07 11:10:00,52.62,52.65,52.53,52.53,95019.1570881226,27.6255,27.6413,27.5783,27.5783,95019.1571
2006-02-07 11:15:00,52.54,52.54,52.38,52.42,103667.2140120416,27.5835,27.5835,27.4995,27.5205,103667.214
2006-02-07 11:20:00,52.41,52.43,52.33,52.36,170333.88067870826,27.5153,27.5258,27.4733,27.489,170333.8807
2006-02-07 11:25:00,52.37,52.45,52.32,52.43,122058.01860974276,27.4943,27.5363,27.468,27.5258,122058.0186
2006-02-07 11:30:00,52.44,52.57,52.41,52.48,87575.2599890531,27.531,27.5993,27.5153,27.552,87575.26
2006-02-07 11:35:00,52.49,52.54,52.4,52.54,86152.16201423098,27.5573,27.5835,27.51,27.5835,86152.162
2006-02-07 11:40:00,52.53,52.54,52.41,52.44,78927.2030651341,27.5783,27.5835,27.5153,27.531,78927.2031
2006-02-07 11:45:00,52.45,52.51,52.43,52.48,51231.52709359606,27.5363,27.5678,27.5258,27.552,51231.5271
2006-02-07 11:50:00,52.48,52.52,52.36,52.39,75862.06896551725,27.552,27.573,27.489,27.5048,75862.069
2006-02-07 11:55:00,52.39,52.39,52.32,52.32,114833.05966064589,27.5048,27.5048,27.468,27.468,114833.0597
2006-02-07 12:00:00,52.32,52.43,52.32,52.43,58128.07881773399,27.468,27.5258,27.468,27.5258,58128.0788
2006-02-07 12:05:00,52.43,52.44,52.31,52.36,70388.61521620142,27.5258,27.531,27.4628,27.489,70388.6152
2006-02-07 12:10:00,52.36,52.39,52.31,52.33,73782.15654077723,27.489,27.5048,27.4628,27.4733,73782.1565
2006-02-07 12:15:00,52.32,52.32,52.21,52.24,105199.78106185004,27.468,27.468,27.4103,27.426,105199.7811
2006-02-07 12:20:00,52.24,52.25,52.11,52.11,128845.10125889436,27.426,27.4313,27.3578,27.3578,128845.1013
2006-02-07 12:25:00,52.12,52.12,52.09,52.11,53968.25396825397,27.363,27.363,27.3473,27.3578,53968.254
2006-02-07 12:30:00,52.11,52.19,52.09,52.16,69512.8626163109,27.3578,27.3998,27.3473,27.384,69512.8626
2006-02-07 12:35:00,52.14,52.22,52.11,52.13,85933.22386425835,27.3735,27.4155,27.3578,27.3683,85933.2239
2006-02-07 12:40:00,52.12,52.16,52.1,52.14,76847.29064039409,27.363,27.384,27.3525,27.3735,76847.2906
2006-02-07 12:45:00,52.14,52.22,52.13,52.19,51778.87246852765,27.3735,27.4155,27.3683,27.3998,51778.8725
2006-02-07 12:50:00,52.2,52.2,52.11,52.12,57471.2643678161,27.405,27.405,27.3578,27.363,57471.2644
2006-02-07 12:55:00,52.12,52.13,51.98,52.01,256376.57361795293,27.363,27.3683,27.2895,27.3053,256376.5736
2006-02-07 13:00:00,52.01,52.12,51.95,51.98,120525.45155993431,27.3053,27.363,27.2738,27.2895,120525.4516
2006-02-07 13:05:00,51.97,52.02,51.88,51.89,163765.73617952928,27.2843,27.3105,27.237,27.2423,163765.7362
2006-02-07 13:10:00,51.91,51.92,51.68,51.69,187411.05637657363,27.2528,27.258,27.132,27.1373,187411.0564
2006-02-07 13:15:00,51.69,51.84,51.62,51.77,125998.90530925014,27.1373,27.216,27.1005,27.1793,125998.9053
2006-02-07 13:20:00,51.76,51.94,51.73,51.89,119868.63711001644,27.174,27.2685,27.1583,27.2423,119868.6371
2006-02-07 13:25:00,51.89,51.93,51.8,51.91,93377.12096332786,27.2423,27.2633,27.195,27.2528,93377.121
2006-02-07 13:30:00,51.92,52.05,51.89,52.05,105418.71921182268,27.258,27.3263,27.2423,27.3263,105418.7192
2006-02-07 13:35:00,52.05,52.07,51.95,52.02,80788.17733990148,27.3263,27.3368,27.2738,27.3105,80788.1773
2006-02-07 13:40:00,52.02,52.03,51.88,51.91,80788.17733990148,27.3105,27.3158,27.237,27.2528,80788.1773
2006-02-07 13:45:00,51.91,51.98,51.9,51.9,64039.40886699508,27.2528,27.2895,27.2475,27.2475,64039.4089
2006-02-07 13:50:00,51.9,52.03,51.85,51.88,140339.35413245758,27.2475,27.3158,27.2213,27.237,140339.3541
2006-02-07 13:55:00,51.88,51.9,51.81,51.84,98960.04378763,27.237,27.2475,27.2003,27.216,98960.0438
2006-02-07 14:00:00,51.83,51.88,51.7,51.7,119649.6989600438,27.2108,27.237,27.1425,27.1425,119649.699
2006-02-07 14:05:00,51.69,51.71,51.57,51.66,194198.13902572525,27.1373,27.1478,27.0743,27.1215,194198.139
2006-02-07 14:10:00,51.66,51.78,51.66,51.76,91735.08483853312,27.1215,27.1845,27.1215,27.174,91735.0848
2006-02-07 14:15:00,51.74,51.77,51.66,51.75,65462.50684181719,27.1635,27.1793,27.1215,27.1688,65462.5068
2006-02-07 14:20:00,51.77,51.82,51.7,51.72,110344.8275862069,27.1793,27.2055,27.1425,27.153,110344.8276
2006-02-07 14:25:00,51.7,51.9,51.68,51.86,116037.21948549536,27.1425,27.2475,27.132,27.2265,116037.2195
2006-02-07 14:30:00,51.85,51.89,51.75,51.79,115380.40503557744,27.2213,27.2423,27.1688,27.1898,115380.405
2006-02-07 14:35:00,51.79,51.84,51.72,51.77,106075.53366174056,27.1898,27.216,27.153,27.1793,106075.5337
2006-02-07 14:40:00,51.77,51.77,51.71,51.71,123043.2402846196,27.1793,27.1793,27.1478,27.1478,123043.2403
2006-02-07 14:45:00,51.72,51.77,51.68,51.74,132895.45703338808,27.153,27.1793,27.132,27.1635,132895.457
2006-02-07 14:50:00,51.75,51.77,51.62,51.72,172523.2621784346,27.1688,27.1793,27.1005,27.153,172523.2622
2006-02-07 14:55:00,51.71,51.8,51.69,51.75,140886.69950738916,27.1478,27.195,27.1373,27.1688,140886.6995
2006-02-07 15:00:00,51.75,51.8,51.61,51.61,137274.22003284073,27.1688,27.195,27.0953,27.0953,137274.22
2006-02-07 15:05:00,51.62,51.74,51.61,51.64,207991.2424740011,27.1005,27.1635,27.0953,27.111,207991.2425
2006-02-07 15:10:00,51.64,51.73,51.54,51.71,150301.03995621236,27.111,27.1583,27.0585,27.1478,150301.04
2006-02-07 15:15:00,51.71,51.73,51.61,51.69,101368.36343732895,27.1478,27.1583,27.0953,27.1373,101368.3634
2006-02-07 15:20:00,51.66,51.73,51.6,51.61,126765.18883415437,27.1215,27.1583,27.09,27.0953,126765.1888
2006-02-07 15:25:00,51.62,51.76,51.59,51.66,169896.004378763,27.1005,27.174,27.0848,27.1215,169896.0044
2006-02-07 15:30:00,51.66,51.67,51.48,51.58,156650.24630541872,27.1215,27.1268,27.027,27.0795,156650.2463
2006-02-07 15:35:00,51.58,51.73,51.57,51.68,209304.8713738369,27.0795,27.1583,27.0743,27.132,209304.8714
2006-02-07 15:40:00,51.69,51.87,51.62,51.84,202408.31964969897,27.1373,27.2318,27.1005,27.216,202408.3196
2006-02-07 15:45:00,51.86,51.86,51.67,51.7,178762.99945265462,27.2265,27.2265,27.1268,27.1425,178762.9995
2006-02-07 15:50:00,51.69,51.78,51.68,51.72,181718.6644772852,27.1373,27.1845,27.132,27.153,181718.6645
2006-02-07 15:55:00,51.7,51.8,51.69,51.72,307717.56978653534,27.1425,27.195,27.1373,27.153,307717.5698
2006-02-08 09:30:00,52.07,52.23,51.89,52.07,318445.5391351943,27.3368,27.4208,27.2423,27.3368,318445.5391
2006-02-08 09:35:00,52.09,52.16,51.73,51.73,219047.61904761905,27.3473,27.384,27.1583,27.1583,219047.619
2006-02-08 09:40:00,51.75,51.8,51.16,51.19,286152.16201423097,27.1688,27.195,26.859,26.8748,286152.162
2006-02-08 09:45:00,51.21,51.61,51.09,51.11,267542.4192665572,26.8853,27.0953,26.8223,26.8328,267542.4193
2006-02-08 09:50:00,51.08,51.1,50.79,50.93,306732.3481116585,26.817,26.8275,26.6648,26.7383,306732.3481
2006-02-08 09:55:00,50.97,50.97,49.88,50.15,515161.4668856048,26.7593,26.7593,26.187,26.3288,515161.4669
2006-02-08 10:00:00,50.13,50.53,50.07,50.36,459113.3004926109,26.3183,26.5283,26.2868,26.439,459113.3005
2006-02-08 10:05:00,50.35,50.68,50.01,50.52,250465.24356869183,26.4338,26.607,26.2553,26.523,250465.2436
2006-02-08 10:10:00,50.51,51.0,50.5,50.95,303667.21401204163,26.5178,26.775,26.5125,26.7488,303667.214
2006-02-08 10:15:00,50.94,51.01,50.73,50.92,205254.5155993432,26.7435,26.7803,26.6333,26.733,205254.5156
2006-02-08 10:20:00,50.93,50.96,50.53,50.64,172961.13847837987,26.7383,26.754,26.5283,26.586,172961.1385
2006-02-08 10:25:00,50.58,51.01,50.52,50.94,243021.3464696224,26.5545,26.7803,26.523,26.7435,243021.3465
2006-02-08 10:30:00,50.94,51.34,50.42,50.65,475424.192665572,26.7435,26.9535,26.4705,26.5913,475424.1927
2006-02-08 10:35:00,50.64,51.0,50.53,50.88,382047.0717022441,26.586,26.775,26.5283,26.712,382047.0717
2006-02-08 10:40:00,50.86,51.21,50.86,51.16,383251.2315270936,26.7015,26.8853,26.7015,26.859,383251.2315
2006-02-08 10:45:00,51.16,51.18,50.74,50.79,282649.1516146689,26.859,26.8695,26.6385,26.6648,282649.1516
2006-02-08 10:50:00,50.82,50.86,50.29,50.32,319211.8226600985,26.6805,26.7015,26.4023,26.418,319211.8227
2006-02-08 10:55:00,50.36,50.38,50.19,50.25,359934.3185550082,26.439,26.4495,26.3498,26.3813,359934.3186
2006-02-08 11:00:00,50.24,50.44,50.22,50.33,223207.4438970991,26.376,26.481,26.3655,26.4233,223207.4439
2006-02-08 11:05:00,50.33,50.33,50.11,50.14,227586.2068965517,26.4233,26.4233,26.3078,26.3235,227586.2069
2006-02-08 11:10:00,50.15,50.49,50.15,50.47,203174.6031746032,26.3288,26.5073,26.3288,26.4968,203174.6032
2006-02-08 11:15:00,50.47,50.64,50.28,50.32,179310.3448275862,26.4968,26.586,26.397,26.418,179310.3448
2006-02-08 11:20:00,50.32,50.59,50.29,50.59,257909.14066776136,26.418,26.5598,26.4023,26.5598,257909.1407
2006-02-08 11:25:00,50.58,50.75,50.58,50.67,185112.20580186092,26.5545,26.6438,26.5545,26.6018,185112.2058
2006-02-08 11:30:00,50.67,50.9,49.99,50.86,233388.0678708265,26.6018,26.7225,26.2448,26.7015,233388.0679
2006-02-08 11:35:00,50.85,50.93,50.78,50.79,146360.15325670497,26.6963,26.7383,26.6595,26.6648,146360.1533
2006-02-08 11:40:00,50.8,50.82,50.44,50.51,174931.58182813355,26.67,26.6805,26.481,26.5178,174931.5818
2006-02-08 11:45:00,50.51,50.73,50.49,50.66,134975.3694581281,26.5178,26.6333,26.5073,26.5965,134975.3695
2006-02-08 11:50:00,50.67,50.69,50.3,50.42,264039.4088669951,26.6018,26.6123,26.4075,26.4705,264039.4089
2006-02-08 11:55:00,50.43,50.62,50.43,50.54,196496.9896004379,26.4758,26.5755,26.4758,26.5335,196496.9896
2006-02-08 12:00:00,50.53,50.69,50.51,50.6,129830.3229337712,26.5283,26.6123,26.5178,26.565,129830.3229
2006-02-08 12:05:00,50.61,50.88,50.53,50.88,167597.15380405035,26.5703,26.712,26.5283,26.712,167597.1538
2006-02-08 12:10:00,50.87,51.06,50.85,50.92,222222.22222222225,26.7068,26.8065,26.6963,26.733,222222.2222
2006-02-08 12:15:00,50.92,50.96,50.56,50.56,157197.5916803503,26.733,26.754,26.544,26.544,157197.5917
2006-02-08 12:20:00,50.57,50.79,50.56,50.61,167378.21565407774,26.5493,26.6648,26.544,26.5703,167378.2157
2006-02-08 12:25:00,50.59,50.62,50.48,50.59,151395.73070607553,26.5598,26.5755,26.502,26.5598,151395.7307
2006-02-08 12:30:00,50.6,50.75,50.55,50.66,115380.40503557744,26.565,26.6438,26.5388,26.5965,115380.405
2006-02-08 12:35:00,50.66,50.74,50.62,50.74,93267.65188834154,26.5965,26.6385,26.5755,26.6385,93267.6519
2006-02-08 12:40:00,50.74,50.87,50.72,50.84,117898.19376026271,26.6385,26.7068,26.628,26.691,117898.1938
2006-02-08 12:45:00,50.85,50.93,50.78,50.92,121729.6113847838,26.6963,26.7383,26.6595,26.733,121729.6114
2006-02-08 12:50:00,50.94,51.02,50.92,50.94,128626.16310892174,26.7435,26.7855,26.733,26.7435,128626.1631
2006-02-08 12:55:00,50.95,50.95,50.78,50.93,111986.86371100164,26.7488,26.7488,26.6595,26.7383,111986.8637
2006-02-08 13:00:00,50.93,51.03,50.86,51.02,150738.91625615765,26.7383,26.7908,26.7015,26.7855,150738.9163
2006-02-08 13:05:00,51.02,51.15,50.94,51.15,110892.17296113848,26.7855,26.8538,26.7435,26.8538,110892.173
2006-02-08 13:10:00,51.14,51.17,51.06,51.17,180842.91187739465,26.8485,26.8643,26.8065,26.8643,180842.9119
2006-02-08 13:15:00,51.16,51.23,51.02,51.14,156759.71538040505,26.859,26.8958,26.7855,26.8485,156759.7154
2006-02-08 13:20:00,51.15,51.19,50.93,51.01,110016.42036124796,26.8538,26.8748,26.7383,26.7803,110016.4204
2006-02-08 13:25:00,51.02,51.07,50.96,51.05,99616.8582375479,26.7855,26.8118,26.754,26.8013,99616.8582
2006-02-08 13:30:00,51.05,51.1,50.94,50.95,94252.8735632184,26.8013,26.8275,26.7435,26.7488,94252.8736
2006-02-08 13:35:00,50.94,50.96,50.83,50.89,90421.45593869733,26.7435,26.754,26.6858,26.7173,90421.4559
2006-02-08 13:40:00,50.89,50.93,50.8,50.84,82758.62068965517,26.7173,26.7383,26.67,26.691,82758.6207
2006-02-08 13:45:00,50.83,50.85,50.64,50.67,90859.3322386426,26.6858,26.6963,26.586,26.6018,90859.3322
2006-02-08 13:50:00,50.66,50.66,50.53,50.56,131143.95183360702,26.5965,26.5965,26.5283,26.544,131143.9518
2006-02-08 13:55:00,50.54,50.76,50.52,50.63,123809.52380952382,26.5335,26.649,26.523,26.5808,123809.5238
2006-02-08 14:00:00,50.64,50.87,50.64,50.87,72906.4039408867,26.586,26.7068,26.586,26.7068,72906.4039
2006-02-08 14:05:00,50.84,50.85,50.58,50.63,68308.70279146142,26.691,26.6963,26.5545,26.5808,68308.7028
2006-02-08 14:10:00,50.63,50.71,50.6,50.7,69074.98631636563,26.5808,26.6228,26.565,26.6175,69074.9863
2006-02-08 14:15:00,50.7,50.77,50.64,50.68,80350.30103995622,26.6175,26.6543,26.586,26.607,80350.301
2006-02-08 14:20:00,50.69,50.7,50.59,50.68,138697.31800766283,26.6123,26.6175,26.5598,26.607,138697.318
2006-02-08 14:25:00,50.69,50.72,50.52,50.53,148440.065681445,26.6123,26.628,26.523,26.5283,148440.0657
2006-02-08 14:30:00,50.53,50.65,50.49,50.51,85385.87848932677,26.5283,26.5913,26.5073,26.5178,85385.8785
2006-02-08 14:35:00,50.5,50.51,50.38,50.48,119540.22988505747,26.5125,26.5178,26.4495,26.502,119540.2299
2006-02-08 14:40:00,50.49,50.59,50.43,50.5,68637.11001642037,26.5073,26.5598,26.4758,26.5125,68637.11
2006-02-08 14:45:00,50.5,50.51,50.43,50.43,89217.29611384784,26.5125,26.5178,26.4758,26.4758,89217.2961
2006-02-08 14:50:00,50.44,50.59,50.44,50.58,91844.55391351944,26.481,26.5598,26.481,26.5545,91844.5539
2006-02-08 14:55:00,50.58,50.73,50.55,50.67,95785.44061302682,26.5545,26.6333,26.5388,26.6018,95785.4406
2006-02-08 15:00:00,50.69,50.77,50.65,50.74,130706.07553366174,26.6123,26.6543,26.5913,26.6385,130706.0755
2006-02-08 15:05:00,50.74,50.95,50.73,50.93,135741.6529830323,26.6385,26.7488,26.6333,26.7383,135741.653
2006-02-08 15:10:00,50.93,51.06,50.85,51.02,189490.96880131363,26.7383,26.8065,26.6963,26.7855,189490.9688
2006-02-08 15:15:00,51.0,51.04,50.84,50.89,122276.95675971538,26.775,26.796,26.691,26.7173,122276.9568
2006-02-08 15:20:00,50.89,51.0,50.86,50.94,201532.56704980845,26.7173,26.775,26.7015,26.7435,201532.567
2006-02-08 15:25:00,50.95,50.97,50.91,50.94,110235.3585112206,26.7488,26.7593,26.7278,26.7435,110235.3585
2006-02-08 15:30:00,50.93,50.98,50.87,50.93,97646.4148877942,26.7383,26.7645,26.7068,26.7383,97646.4149
2006-02-08 15:35:00,50.94,51.2,50.93,51.18,298193.7602627258,26.7435,26.88,26.7383,26.8695,298193.7603
2006-02-08 15:40:00,51.18,51.2,51.06,51.12,195511.76792556103,26.8695,26.88,26.8065,26.838,195511.7679
2006-02-08 15:45:00,51.12,51.21,51.1,51.15,159934.3185550082,26.838,26.8853,26.8275,26.8538,159934.3186
2006-02-08 15:50:00,51.16,51.26,51.14,51.19,164860.42692939244,26.859,26.9115,26.8485,26.8748,164860.4269
2006-02-08 15:55:00,51.18,51.18,51.07,51.14,285385.8784893268,26.8695,26.8695,26.8118,26.8485,285385.8785
2006-02-09 09:30:00,52.15,52.15,51.61,51.79,422222.2222222223,27.3788,27.3788,27.0953,27.1898,422222.2222
2006-02-09 09:35:00,51.77,51.79,51.52,51.69,207443.89709906952,27.1793,27.1898,27.048,27.1373,207443.8971
2006-02-09 09:40:00,51.69,51.7,51.38,51.48,236781.6091954023,27.1373,27.1425,26.9745,27.027,236781.6092
2006-02-09 09:45:00,51.48,51.71,51.43,51.67,192446.63382594413,27.027,27.1478,27.0008,27.1268,192446.6338
2006-02-09 09:50:00,51.65,51.85,51.61,51.7,227148.33059660648,27.1163,27.2213,27.0953,27.1425,227148.3306
2006-02-09 09:55:00,51.75,51.89,51.69,51.75,222003.2840722496,27.1688,27.2423,27.1373,27.1688,222003.2841
2006-02-09 10:00:00,51.76,51.82,51.61,51.75,174384.23645320197,27.174,27.2055,27.0953,27.1688,174384.2365
2006-02-09 10:05:00,51.76,51.76,51.45,51.47,185331.14395183363,27.174,27.174,27.0113,27.0218,185331.144
2006-02-09 10:10:00,51.47,51.54,51.34,51.42,207334.4280240832,27.0218,27.0585,26.9535,26.9955,207334.428
2006-02-09 10:15:00,51.42,51.61,51.25,51.34,211494.25287356324,26.9955,27.0953,26.9063,26.9535,211494.2529
2006-02-09 10:20:00,51.33,51.34,51.14,51.18,220032.8407224959,26.9483,26.9535,26.8485,26.8695,220032.8407
2006-02-09 10:25:00,51.19,51.4,51.17,51.32,142747.67378215655,26.8748,26.985,26.8643,26.943,142747.6738
2006-02-09 10:30:00,51.31,51.32,50.94,51.19,334537.4931581828,26.9378,26.943,26.7435,26.8748,334537.4932
2006-02-09 10:35:00,51.17,51.24,50.56,50.71,328407.2249589491,26.8643,26.901,26.544,26.6228,328407.225
2006-02-09 10:40:00,50.71,50.99,50.61,50.97,245867.54241926657,26.6228,26.7698,26.5703,26.7593,245867.5424
2006-02-09 10:45:00,50.96,51.15,50.88,50.9,229118.77394636016,26.754,26.8538,26.712,26.7225,229118.7739
2006-02-09 10:50:00,50.93,51.17,50.93,51.02,201204.15982484948,26.7383,26.8643,26.7383,26.7855,201204.1598
2006-02-09 10:55:00,51.02,51.03,50.78,51.02,206896.551724138,26.7855,26.7908,26.6595,26.7855,206896.5517
2006-02-09 11:00:00,51.01,51.11,50.96,50.99,162999.45265462509,26.7803,26.8328,26.754,26.7698,162999.4527
2006-02-09 11:05:00,51.0,51.04,50.8,50.8,123700.0547345375,26.775,26.796,26.67,26.67,123700.0547
2006-02-09 11:10:00,50.81,50.93,50.61,50.61,267323.48111658456,26.6753,26.7383,26.5703,26.5703,267323.4811
2006-02-09 11:15:00,50.62,50.93,50.56,50.83,253311.4395183361,26.5755,26.7383,26.544,26.6858,253311.4395
2006-02-09 11:20:00,50.85,50.9,50.72,50.81,81116.58456486043,26.6963,26.7225,26.628,26.6753,81116.5846
2006-02-09 11:25:00,50.78,50.82,50.63,50.7,106732.34811165846,26.6595,26.6805,26.5808,26.6175,106732.3481
2006-02-09 11:30:00,50.7,50.74,50.61,50.7,131691.2972085386,26.6175,26.6385,26.5703,26.6175,131691.2972
2006-02-09 11:35:00,50.72,50.77,50.67,50.68,79255.61029009306,26.628,26.6543,26.6018,26.607,79255.6103
2006-02-09 11:40:00,50.7,50.96,50.7,50.88,138149.97263273125,26.6175,26.754,26.6175,26.712,138149.9726
2006-02-09 11:45:00,50.85,51.07,50.85,51.06,146031.74603174604,26.6963,26.8118,26.6963,26.8065,146031.746
2006-02-09 11:50:00,51.04,51.18,50.92,50.96,191461.4121510673,26.796,26.8695,26.733,26.754,191461.4122
2006-02-09 11:55:00,50.96,51.01,50.75,50.79,113081.5544608648,26.754,26.7803,26.6438,26.6648,113081.5545
2006-02-09 12:00:00,50.79,50.97,50.77,50.82,94143.40448823207,26.6648,26.7593,26.6543,26.6805,94143.4045
2006-02-09 12:05:00,50.82,50.86,50.74,50.81,85276.40941434045,26.6805,26.7015,26.6385,26.6753,85276.4094
2006-02-09 12:10:00,50.84,50.92,50.78,50.85,92282.4302134647,26.691,26.733,26.6595,26.6963,92282.4302
2006-02-09 12:15:00,50.85,50.93,50.84,50.85,81773.39901477833,26.6963,26.7383,26.691,26.6963,81773.399
2006-02-09 12:20:00,50.85,50.9,50.84,50.85,54844.006568144505,26.6963,26.7225,26.691,26.6963,54844.0066
2006-02-09 12:25:00,50.85,50.93,50.84,50.91,73344.28024083197,26.6963,26.7383,26.691,26.7278,73344.2802
2006-02-09 12:30:00,50.91,50.91,50.79,50.81,126984.12698412698,26.7278,26.7278,26.6648,26.6753,126984.127
2006-02-09 12:35:00,50.81,50.9,50.76,50.85,89217.29611384784,26.6753,26.7225,26.649,26.6963,89217.2961
2006-02-09 12:40:00,50.85,50.88,50.74,50.75,86808.97646414889,26.6963,26.712,26.6385,26.6438,86808.9765
2006-02-09 12:45:00,50.75,50.77,50.7,50.74,109578.54406130267,26.6438,26.6543,26.6175,26.6385,109578.5441
2006-02-09 12:50:00,50.74,50.74,50.7,50.71,91187.73946360154,26.6385,26.6385,26.6175,26.6228,91187.7395
2006-02-09 12:55:00,50.7,50.88,50.7,50.75,81882.86808976464,26.6175,26.712,26.6175,26.6438,81882.8681
2006-02-09 13:00:00,50.79,50.84,50.71,50.77,136070.06020799125,26.6648,26.691,26.6228,26.6543,136070.0602
2006-02-09 13:05:00,50.78,50.81,50.66,50.66,141543.51395730706,26.6595,26.6753,26.5965,26.5965,141543.514
2006-02-09 13:10:00,50.66,50.67,50.56,50.56,109578.54406130267,26.5965,26.6018,26.544,26.544,109578.5441
2006-02-09 13:15:00,50.56,50.63,50.52,50.62,161576.35467980296,26.544,26.5808,26.523,26.5755,161576.3547
2006-02-09 13:20:00,50.62,50.64,50.54,50.58,219485.4953475643,26.5755,26.586,26.5335,26.5545,219485.4953
2006-02-09 13:25:00,50.58,50.64,50.5,50.64,102900.9304871374,26.5545,26.586,26.5125,26.586,102900.9305
2006-02-09 13:30:00,50.64,50.68,50.53,50.59,97427.47673782158,26.586,26.607,26.5283,26.5598,97427.4767
2006-02-09 13:35:00,50.59,50.63,50.5,50.51,75533.6617405583,26.5598,26.5808,26.5125,26.5178,75533.6617
2006-02-09 13:40:00,50.54,50.59,50.48,50.5,134537.49315818283,26.5335,26.5598,26.502,26.5125,134537.4932
2006-02-09 13:45:00,50.5,50.5,50.28,50.42,197810.61850027367,26.5125,26.5125,26.397,26.4705,197810.6185
2006-02-09 13:50:00,50.41,50.41,50.29,50.37,124794.74548440066,26.4653,26.4653,26.4023,26.4443,124794.7455
2006-02-09 13:55:00,50.37,50.37,50.26,50.29,93596.0591133005,26.4443,26.4443,26.3865,26.4023,93596.0591
2006-02-09 14:00:00,50.29,50.31,50.11,50.13,205911.3300492611,26.4023,26.4128,26.3078,26.3183,205911.33
2006-02-09 14:05:00,50.14,50.19,49.85,49.93,291078.2703886152,26.3235,26.3498,26.1713,26.2133,291078.2704
2006-02-09 14:10:00,49.9,50.01,49.87,49.93,251997.81061850028,26.1975,26.2553,26.1818,26.2133,251997.8106
2006-02-09 14:15:00,49.93,49.93,49.62,49.67,314942.5287356322,26.2133,26.2133,26.0505,26.0768,314942.5287
2006-02-09 14:20:00,49.67,49.88,49.66,49.79,199562.1237000548,26.0768,26.187,26.0715,26.1398,199562.1237
2006-02-09 14:25:00,49.79,49.8,49.68,49.78,199233.7164750958,26.1398,26.145,26.082,26.1345,199233.7165
2006-02-09 14:30:00,49.79,49.84,49.69,49.69,178872.46852764094,26.1398,26.166,26.0873,26.0873,178872.4685
2006-02-09 14:35:00,49.69,49.7,49.54,49.6,203284.0722495895,26.0873,26.0925,26.0085,26.04,203284.0722
2006-02-09 14:40:00,49.58,49.62,49.08,49.24,390695.1286261631,26.0295,26.0505,25.767,25.851,390695.1286
2006-02-09 14:45:00,49.24,49.36,49.08,49.3,298741.1056376574,25.851,25.914,25.767,25.8825,298741.1056
2006-02-09 14:50:00,49.33,49.33,49.14,49.16,200000.0,25.8983,25.8983,25.7985,25.809,200000.0
2006-02-09 14:55:00,49.15,49.15,48.83,48.85,358511.2205801861,25.8038,25.8038,25.6358,25.6463,358511.2206
2006-02-09 15:00:00,48.84,48.95,48.63,48.76,329173.5084838533,25.641,25.6988,25.5308,25.599,329173.5085
2006-02-09 15:05:00,48.74,48.8,48.53,48.63,400328.4072249589,25.5885,25.62,25.4783,25.5308,400328.4072
2006-02-09 15:10:00,48.66,48.84,48.63,48.78,257033.38806787084,25.5465,25.641,25.5308,25.6095,257033.3881
2006-02-09 15:15:00,48.77,49.15,48.74,48.86,290093.0487137384,25.6043,25.8038,25.5885,25.6515,290093.0487
2006-02-09 15:20:00,48.87,49.11,48.8,49.1,327422.00328407227,25.6568,25.7828,25.62,25.7775,327422.0033
2006-02-09 15:25:00,49.1,49.12,48.82,48.91,252107.2796934866,25.7775,25.788,25.6305,25.6778,252107.2797
2006-02-09 15:30:00,48.91,48.93,48.59,48.6,287794.1981390257,25.6778,25.6883,25.5098,25.515,287794.1981
2006-02-09 15:35:00,48.6,48.67,48.23,48.42,576354.6798029557,25.515,25.5518,25.3208,25.4205,576354.6798
2006-02-09 15:40:00,48.42,48.46,48.28,48.42,392008.7575259989,25.4205,25.4415,25.347,25.4205,392008.7575
2006-02-09 15:45:00,48.41,48.51,48.32,48.43,458128.078817734,25.4153,25.4678,25.368,25.4258,458128.0788
2006-02-09 15:50:00,48.43,48.67,48.4,48.42,573727.4220032841,25.4258,25.5518,25.41,25.4205,573727.422
2006-02-09 15:55:00,48.42,48.48,48.36,48.42,622550.6294471812,25.4205,25.452,25.389,25.4205,622550.6294
2006-02-10 09:30:00,48.44,48.44,47.5,47.51,850793.6507936508,25.431,25.431,24.9375,24.9428,850793.6508
2006-02-10 09:35:00,47.5,47.67,47.05,47.2,666447.728516694,24.9375,25.0268,24.7013,24.78,666447.7285
2006-02-10 09:40:00,47.23,48.22,46.91,47.05,835577.4493705529,24.7958,25.3155,24.6278,24.7013,835577.4494
2006-02-10 09:45:00,47.07,48.1,47.0,48.01,670388.6152162014,24.7118,25.2525,24.675,25.2053,670388.6152
2006-02-10 09:50:00,48.03,48.05,47.5,47.75,672359.0585659551,25.2158,25.2263,24.9375,25.0688,672359.0586
2006-02-10 09:55:00,47.78,47.79,47.14,47.55,533880.678708265,25.0845,25.0898,24.7485,24.9638,533880.6787
2006-02-10 10:00:00,47.55,47.61,47.05,47.21,441050.9031198687,24.9638,24.9953,24.7013,24.7853,441050.9031
2006-02-10 10:05:00,47.17,47.19,46.73,46.83,524247.4001094691,24.7643,24.7748,24.5333,24.5858,524247.4001
2006-02-10 10:10:00,46.8,46.85,46.49,46.76,849480.021893815,24.57,24.5963,24.4073,24.549,849480.0219
2006-02-10 10:15:00,46.77,46.91,46.59,46.71,736179.5292829776,24.5543,24.6278,24.4598,24.5228,736179.5293
2006-02-10 10:20:00,46.71,47.0,46.41,46.41,674438.9709906952,24.5228,24.675,24.3653,24.3653,674438.971
2006-02-10 10:25:00,46.41,46.49,45.68,45.99,864696.223316913,24.3653,24.4073,23.982,24.1448,864696.2233
2006-02-10 10:30:00,45.99,46.19,45.82,46.04,767706.6228790367,24.1448,24.2498,24.0555,24.171,767706.6229
2006-02-10 10:35:00,46.04,46.17,45.38,45.45,1048056.923918993,24.171,24.2393,23.8245,23.8613,1048056.9239
2006-02-10 10:40:00,45.45,45.78,45.36,45.69,927422.0032840724,23.8613,24.0345,23.814,23.9873,927422.0033
2006-02-10 10:45:00,45.68,45.9,45.53,45.88,601751.505199781,23.982,24.0975,23.9033,24.087,601751.5052
2006-02-10 10:50:00,45.88,46.11,45.87,46.05,563546.7980295566,24.087,24.2078,24.0818,24.1763,563546.798
2006-02-10 10:55:00,46.05,46.07,45.63,45.68,487356.3218390805,24.1763,24.1868,23.9558,23.982,487356.3218
2006-02-10 11:00:00,45.74,46.07,45.63,46.07,483962.78051450464,24.0135,24.1868,23.9558,24.1868,483962.7805
2006-02-10 11:05:00,46.04,46.09,45.8,45.89,427805.1450465244,24.171,24.1973,24.045,24.0923,427805.145
2006-02-10 11:10:00,45.89,45.95,45.72,45.88,367268.7465790914,24.0923,24.1238,24.003,24.087,367268.7466
2006-02-10 11:15:00,45.89,46.08,45.72,45.74,350519.97810618504,24.0923,24.192,24.003,24.0135,350519.9781
2006-02-10 11:20:00,45.73,45.74,45.46,45.54,575588.3962780514,24.0083,24.0135,23.8665,23.9085,575588.3963
2006-02-10 11:25:00,45.56,45.98,45.53,45.91,550629.4471811714,23.919,24.1395,23.9033,24.1028,550629.4472
2006-02-10 11:30:00,45.9,45.97,45.7,45.9,455172.4137931035,24.0975,24.1343,23.9925,24.0975,455172.4138
2006-02-10 11:35:00,45.89,46.1,45.77,46.07,389490.96880131366,24.0923,24.2025,24.0293,24.1868,389490.9688
2006-02-10 11:40:00,46.04,46.18,45.95,46.07,751943.0760810071,24.171,24.2445,24.1238,24.1868,751943.0761
2006-02-10 11:45:00,46.07,46.2,46.04,46.07,505856.595511768,24.1868,24.255,24.171,24.1868,505856.5955
2006-02-10 11:50:00,46.05,46.2,46.04,46.13,279036.6721401204,24.1763,24.255,24.171,24.2183,279036.6721
2006-02-10 11:55:00,46.13,46.2,45.99,46.04,254515.59934318555,24.2183,24.255,24.1448,24.171,254515.5993
2006-02-10 12:00:00,46.03,46.18,46.02,46.11,261631.08921729613,24.1658,24.2445,24.1605,24.2078,261631.0892
2006-02-10 12:05:00,46.13,46.43,46.11,46.26,581390.2572523262,24.2183,24.3758,24.2078,24.2865,581390.2573
2006-02-10 12:10:00,46.28,46.38,45.99,45.99,445539.1351943076,24.297,24.3495,24.1448,24.1448,445539.1352
2006-02-10 12:15:00,45.99,46.22,45.99,46.12,380076.6283524904,24.1448,24.2655,24.1448,24.213,380076.6284
2006-02-10 12:20:00,46.13,46.2,45.99,46.1,290749.86316365626,24.2183,24.255,24.1448,24.2025,290749.8632
2006-02-10 12:25:00,46.1,46.17,45.95,46.04,453201.9704433498,24.2025,24.2393,24.1238,24.171,453201.9704
2006-02-10 12:30:00,46.03,46.14,45.96,46.11,196825.39682539683,24.1658,24.2235,24.129,24.2078,196825.3968
2006-02-10 12:35:00,46.11,46.19,46.03,46.11,423535.85112205805,24.2078,24.2498,24.1658,24.2078,423535.8511
2006-02-10 12:40:00,46.1,46.33,46.1,46.11,331253.42090859334,24.2025,24.3233,24.2025,24.2078,331253.4209
2006-02-10 12:45:00,46.1,46.11,45.86,45.94,368801.3136288999,24.2025,24.2078,24.0765,24.1185,368801.3136
2006-02-10 12:50:00,45.94,46.1,45.91,45.93,247400.109469075,24.1185,24.2025,24.1028,24.1133,247400.1095
2006-02-10 12:55:00,45.95,45.97,45.7,45.78,287794.1981390257,24.1238,24.1343,23.9925,24.0345,287794.1981
2006-02-10 13:00:00,45.8,45.83,45.68,45.78,409085.9332238643,24.045,24.0608,23.982,24.0345,409085.9332
2006-02-10 13:05:00,45.77,45.78,45.58,45.6,467542.4192665572,24.0293,24.0345,23.9295,23.94,467542.4193
2006-02-10 13:10:00,45.59,45.68,45.54,45.61,381828.1335522715,23.9348,23.982,23.9085,23.9453,381828.1336
2006-02-10 13:15:00,45.59,45.73,45.52,45.55,643787.6299945266,23.9348,24.0083,23.898,23.9138,643787.63
2006-02-10 13:20:00,45.58,45.77,45.45,45.68,401204.1598248495,23.9295,24.0293,23.8613,23.982,401204.1598
2006-02-10 13:25:00,45.67,45.88,45.5,45.88,374055.82922824303,23.9768,24.087,23.8875,24.087,374055.8292
2006-02-10 13:30:00,45.88,45.92,45.77,45.81,214012.0415982485,24.087,24.108,24.0293,24.0503,214012.0416
2006-02-10 13:35:00,45.82,45.83,45.6,45.81,245210.72796934863,24.0555,24.0608,23.94,24.0503,245210.728
2006-02-10 13:40:00,45.78,45.89,45.63,45.89,186644.7728516694,24.0345,24.0923,23.9558,24.0923,186644.7729
2006-02-10 13:45:00,45.89,45.97,45.58,45.77,176135.74165298304,24.0923,24.1343,23.9295,24.0293,176135.7417
2006-02-10 13:50:00,45.77,45.9,45.7,45.86,274329.5019157088,24.0293,24.0975,23.9925,24.0765,274329.5019
2006-02-10 13:55:00,45.85,46.1,45.83,46.04,341434.04488232074,24.0713,24.2025,24.0608,24.171,341434.0449
2006-02-10 14:00:00,46.04,46.23,46.0,46.13,342200.32840722497,24.171,24.2708,24.15,24.2183,342200.3284
2006-02-10 14:05:00,46.13,46.54,46.13,46.52,595511.767925561,24.2183,24.4335,24.2183,24.423,595511.7679
2006-02-10 14:10:00,46.51,46.63,46.36,46.62,490093.0487137384,24.4178,24.4808,24.339,24.4755,490093.0487
2006-02-10 14:15:00,46.62,46.63,46.41,46.41,398576.9020251779,24.4755,24.4808,24.3653,24.3653,398576.902
2006-02-10 14:20:00,46.42,46.56,46.32,46.4,484838.5331143952,24.3705,24.444,24.318,24.36,484838.5331
2006-02-10 14:25:00,46.4,46.58,46.38,46.48,365079.3650793651,24.36,24.4545,24.3495,24.402,365079.3651
2006-02-10 14:30:00,46.5,46.64,46.48,46.59,249151.61466885603,24.4125,24.486,24.402,24.4598,249151.6147
2006-02-10 14:35:00,46.59,46.8,46.54,46.73,388286.80897646415,24.4598,24.57,24.4335,24.5333,388286.809
2006-02-10 14:40:00,46.73,46.76,46.43,46.47,310892.1729611385,24.5333,24.549,24.3758,24.3968,310892.173
2006-02-10 14:45:00,46.43,46.63,46.41,46.56,309578.5440613027,24.3758,24.4808,24.3653,24.444,309578.5441
2006-02-10 14:50:00,46.55,46.73,46.49,46.53,305528.18828680896,24.4388,24.5333,24.4073,24.4283,305528.1883
2006-02-10 14:55:00,46.53,46.62,46.43,46.53,211932.1291735085,24.4283,24.4755,24.3758,24.4283,211932.1292
2006-02-10 15:00:00,46.52,46.7,46.52,46.64,222660.0985221675,24.423,24.5175,24.423,24.486,222660.0985
2006-02-10 15:05:00,46.63,46.79,46.57,46.77,291735.08483853313,24.4808,24.5648,24.4493,24.5543,291735.0848
2006-02-10 15:10:00,46.77,46.99,46.74,46.97,251669.4033935413,24.5543,24.6698,24.5385,24.6593,251669.4034
2006-02-10 15:15:00,46.93,46.98,46.86,46.87,335413.24575807335,24.6383,24.6645,24.6015,24.6068,335413.2458
2006-02-10 15:20:00,46.87,46.94,46.82,46.85,258018.60974274768,24.6068,24.6435,24.5805,24.5963,258018.6097
2006-02-10 15:25:00,46.86,46.92,46.54,46.63,298960.04378763,24.6015,24.633,24.4335,24.4808,298960.0438
2006-02-10 15:30:00,46.63,46.63,46.45,46.56,348221.1275314724,24.4808,24.4808,24.3863,24.444,348221.1275
2006-02-10 15:35:00,46.55,46.58,46.32,46.54,318883.4154351396,24.4388,24.4545,24.318,24.4335,318883.4154
2006-02-10 15:40:00,46.56,46.59,46.46,46.52,248932.67651888344,24.444,24.4598,24.3915,24.423,248932.6765
2006-02-10 15:45:00,46.52,46.62,46.18,46.18,431089.2172961138,24.423,24.4755,24.2445,24.2445,431089.2173
2006-02-10 15:50:00,46.25,46.43,46.18,46.27,427586.20689655177,24.2813,24.3758,24.2445,24.2918,427586.2069
2006-02-10 15:55:00,46.25,46.44,46.25,46.31,534209.0859332238,24.2813,24.381,24.2813,24.3128,534209.0859
2006-02-13 09:30:00,46.49,46.78,46.13,46.75,623097.9748221128,24.4362,24.5887,24.247,24.5729,623097.9748
2006-02-13 09:35:00,46.75,46.94,46.27,46.4,394307.60810071154,24.5729,24.6728,24.3206,24.3889,394307.6081
2006-02-13 09:40:00,46.39,46.45,46.13,46.31,378981.93760262727,24.3837,24.4152,24.247,24.3416,378981.9376
2006-02-13 09:45:00,46.33,46.68,46.18,46.49,389490.96880131366,24.3521,24.5361,24.2733,24.4362,389490.9688
2006-02-13 09:50:00,46.52,46.59,46.36,46.53,329282.97755883966,24.452,24.4888,24.3679,24.4573,329282.9776
2006-02-13 09:55:00,46.56,46.59,46.41,46.54,372413.7931034483,24.473,24.4888,24.3942,24.4625,372413.7931
2006-02-13 10:00:00,46.54,46.68,46.41,46.63,432621.7843459223,24.4625,24.5361,24.3942,24.5098,432621.7843
2006-02-13 10:05:00,46.6,46.68,46.47,46.66,341871.921182266,24.4941,24.5361,24.4257,24.5256,341871.9212
2006-02-13 10:10:00,46.66,46.8,46.56,46.64,346250.6841817187,24.5256,24.5992,24.473,24.5151,346250.6842
2006-02-13 10:15:00,46.64,46.73,46.53,46.58,253749.3158182813,24.5151,24.5624,24.4573,24.4835,253749.3158
2006-02-13 10:20:00,46.59,46.68,46.45,46.5,235686.9184455392,24.4888,24.5361,24.4152,24.4415,235686.9184
2006-02-13 10:25:00,46.5,46.67,46.49,46.65,328516.69403393543,24.4415,24.5308,24.4362,24.5203,328516.694
2006-02-13 10:30:00,46.68,46.68,46.51,46.56,212807.881773399,24.5361,24.5361,24.4467,24.473,212807.8818
2006-02-13 10:35:00,46.56,46.75,46.52,46.67,305090.31198686373,24.473,24.5729,24.452,24.5308,305090.312
2006-02-13 10:40:00,46.68,46.73,46.59,46.66,238642.5834701697,24.5361,24.5624,24.4888,24.5256,238642.5835
2006-02-13 10:45:00,46.67,47.04,46.66,47.01,288341.5435139573,24.5308,24.7253,24.5256,24.7096,288341.5435
2006-02-13 10:50:00,47.0,47.13,46.87,47.03,284072.249589491,24.7043,24.7726,24.636,24.7201,284072.2496
2006-02-13 10:55:00,47.02,47.11,46.95,46.98,243678.16091954024,24.7148,24.7621,24.678,24.6938,243678.1609
2006-02-13 11:00:00,46.99,47.02,46.91,46.96,192008.75752599887,24.699,24.7148,24.657,24.6833,192008.7575
2006-02-13 11:05:00,46.98,47.0,46.91,46.95,170881.22605363987,24.6938,24.7043,24.657,24.678,170881.2261
2006-02-13 11:10:00,46.95,47.12,46.94,46.97,205473.4537493158,24.678,24.7674,24.6728,24.6885,205473.4537
2006-02-13 11:15:00,46.97,47.11,46.95,47.08,181609.19540229885,24.6885,24.7621,24.678,24.7464,181609.1954
2006-02-13 11:20:00,47.08,47.08,46.91,46.97,172304.32402846197,24.7464,24.7464,24.657,24.6885,172304.324
2006-02-13 11:25:00,46.94,47.05,46.89,46.98,162342.63820470718,24.6728,24.7306,24.6465,24.6938,162342.6382
2006-02-13 11:30:00,46.99,47.01,46.61,46.74,251559.93431855505,24.699,24.7096,24.4993,24.5676,251559.9343
2006-02-13 11:35:00,46.72,46.89,46.63,46.84,115599.34318555008,24.5571,24.6465,24.5098,24.6202,115599.3432
2006-02-13 11:40:00,46.84,46.98,46.82,46.9,122605.36398467432,24.6202,24.6938,24.6097,24.6517,122605.364
2006-02-13 11:45:00,46.89,46.95,46.87,46.92,88779.41981390258,24.6465,24.678,24.636,24.6623,88779.4198
2006-02-13 11:50:00,46.93,47.09,46.89,47.07,137383.68910782706,24.6675,24.7516,24.6465,24.7411,137383.6891
2006-02-13 11:55:00,47.07,47.11,46.96,47.07,171756.9786535304,24.7411,24.7621,24.6833,24.7411,171756.9787
2006-02-13 12:00:00,47.07,47.35,47.05,47.32,156431.30815544608,24.7411,24.8883,24.7306,24.8725,156431.3082
2006-02-13 12:05:00,47.32,47.4,47.26,47.28,187848.9326765189,24.8725,24.9146,24.841,24.8515,187848.9327
2006-02-13 12:10:00,47.29,47.32,47.2,47.26,131691.2972085386,24.8567,24.8725,24.8094,24.841,131691.2972
2006-02-13 12:15:00,47.29,47.36,47.25,47.34,111767.925561029,24.8567,24.8935,24.8357,24.883,111767.9256
2006-02-13 12:20:00,47.33,47.35,47.28,47.3,85933.22386425835,24.8778,24.8883,24.8515,24.862,85933.2239
2006-02-13 12:25:00,47.32,47.35,47.21,47.24,83087.02791461413,24.8725,24.8883,24.8147,24.8305,83087.0279
2006-02-13 12:30:00,47.25,47.26,47.09,47.15,119540.22988505747,24.8357,24.841,24.7516,24.7831,119540.2299
2006-02-13 12:35:00,47.14,47.17,46.83,46.85,181718.6644772852,24.7779,24.7937,24.6149,24.6255,181718.6645
2006-02-13 12:40:00,46.84,46.86,46.7,46.79,191133.0049261084,24.6202,24.6307,24.5466,24.5939,191133.0049
2006-02-13 12:45:00,46.77,46.87,46.76,46.8,111986.86371100164,24.5834,24.636,24.5782,24.5992,111986.8637
2006-02-13 12:50:00,46.82,46.86,46.7,46.77,124904.21455938698,24.6097,24.6307,24.5466,24.5834,124904.2146
2006-02-13 12:55:00,46.78,46.82,46.68,46.68,100821.01806239736,24.5887,24.6097,24.5361,24.5361,100821.0181
2006-02-13 13:00:00,46.66,46.81,46.66,46.78,72796.93486590039,24.5256,24.6044,24.5256,24.5887,72796.9349
2006-02-13 13:05:00,46.76,46.84,46.71,46.77,117350.84838533116,24.5782,24.6202,24.5519,24.5834,117350.8484
2006-02-13 13:10:00,46.75,46.78,46.42,46.52,214121.5106732348,24.5729,24.5887,24.3994,24.452,214121.5107
2006-02-13 13:15:00,46.51,46.54,46.41,46.52,201642.0361247948,24.4467,24.4625,24.3942,24.452,201642.0361
2006-02-13 13:20:00,46.53,46.57,46.42,46.51,111001.6420361248,24.4573,24.4783,24.3994,24.4467,111001.642
2006-02-13 13:25:00,46.49,46.49,46.34,46.44,107389.16256157636,24.4362,24.4362,24.3574,24.41,107389.1626
2006-02-13 13:30:00,46.44,46.47,46.29,46.32,149644.2255062945,24.41,24.4257,24.3311,24.3469,149644.2255
2006-02-13 13:35:00,46.34,46.41,46.18,46.2,146798.02955665026,24.3574,24.3942,24.2733,24.2838,146798.0296
2006-02-13 13:40:00,46.2,46.31,46.07,46.3,258128.078817734,24.2838,24.3416,24.2155,24.3364,258128.0788
2006-02-13 13:45:00,46.31,46.63,46.24,46.61,225177.8872468528,24.3416,24.5098,24.3048,24.4993,225177.8872
2006-02-13 13:50:00,46.61,46.64,46.44,46.57,156212.3700054735,24.4993,24.5151,24.41,24.4783,156212.37
2006-02-13 13:55:00,46.56,46.59,46.31,46.36,125342.09085933224,24.473,24.4888,24.3416,24.3679,125342.0909
2006-02-13 14:00:00,46.36,46.45,46.32,46.37,91844.55391351944,24.3679,24.4152,24.3469,24.3732,91844.5539
2006-02-13 14:05:00,46.36,46.43,46.23,46.42,107060.7553366174,24.3679,24.4047,24.2996,24.3994,107060.7553
2006-02-13 14:10:00,46.41,46.52,46.37,46.39,110892.17296113848,24.3942,24.452,24.3732,24.3837,110892.173
2006-02-13 14:15:00,46.39,46.64,46.31,46.62,139792.008757526,24.3837,24.5151,24.3416,24.5046,139792.0088
2006-02-13 14:20:00,46.61,46.63,46.56,46.57,106075.53366174056,24.4993,24.5098,24.473,24.4783,106075.5337
2006-02-13 14:25:00,46.57,46.62,46.45,46.49,128297.7558839628,24.4783,24.5046,24.4152,24.4362,128297.7559
2006-02-13 14:30:00,46.51,46.62,46.49,46.59,117788.7246852764,24.4467,24.5046,24.4362,24.4888,117788.7247
2006-02-13 14:35:00,46.59,46.63,46.53,46.53,77285.16694033936,24.4888,24.5098,24.4573,24.4573,77285.1669
2006-02-13 14:40:00,46.53,46.63,46.51,46.57,75205.25451559934,24.4573,24.5098,24.4467,24.4783,75205.2545
2006-02-13 14:45:00,46.56,46.62,46.5,46.55,67104.54296661193,24.473,24.5046,24.4415,24.4678,67104.543
2006-02-13 14:50:00,46.56,46.56,46.37,46.42,94143.40448823207,24.473,24.473,24.3732,24.3994,94143.4045
2006-02-13 14:55:00,46.42,46.49,46.33,46.36,93924.46633825944,24.3994,24.4362,24.3521,24.3679,93924.4663
2006-02-13 15:00:00,46.35,46.39,46.2,46.26,120744.38970990696,24.3626,24.3837,24.2838,24.3153,120744.3897
2006-02-13 15:05:00,46.25,46.3,46.16,46.26,230103.995621237,24.3101,24.3364,24.2628,24.3153,230103.9956
2006-02-13 15:10:00,46.24,46.3,46.14,46.24,171100.16420361248,24.3048,24.3364,24.2523,24.3048,171100.1642
2006-02-13 15:15:00,46.24,46.24,46.09,46.2,177120.96332785988,24.3048,24.3048,24.226,24.2838,177120.9633
2006-02-13 15:20:00,46.2,46.46,46.19,46.27,207224.95894909688,24.2838,24.4205,24.2785,24.3206,207224.9589
2006-02-13 15:25:00,46.27,46.4,46.25,46.26,134537.49315818283,24.3206,24.3889,24.3101,24.3153,134537.4932
2006-02-13 15:30:00,46.25,46.49,46.24,46.39,148440.065681445,24.3101,24.4362,24.3048,24.3837,148440.0657
2006-02-13 15:35:00,46.4,46.46,46.26,46.36,169239.1899288451,24.3889,24.4205,24.3153,24.3679,169239.1899
2006-02-13 15:40:00,46.37,46.37,46.24,46.35,140010.94690749864,24.3732,24.3732,24.3048,24.3626,140010.9469
2006-02-13 15:45:00,46.33,46.44,46.24,46.39,221346.4696223317,24.3521,24.41,24.3048,24.3837,221346.4696
2006-02-13 15:50:00,46.31,46.39,46.23,46.24,214340.44882320747,24.3416,24.3837,24.2996,24.3048,214340.4488
2006-02-13 15:55:00,46.24,46.35,46.19,46.2,370771.7569786536,24.3048,24.3626,24.2785,24.2838,370771.757
2006-02-14 09:30:00,44.85,45.08,43.84,44.36,1253858.7848932678,23.5742,23.6951,23.0433,23.3167,1253858.7849
2006-02-14 09:35:00,44.36,44.67,44.21,44.65,441598.2484948002,23.3167,23.4796,23.2378,23.4691,441598.2485
2006-02-14 09:40:00,44.65,44.84,44.6,44.75,402298.8505747127,23.4691,23.569,23.4428,23.5217,402298.8506
2006-02-14 09:45:00,44.75,45.07,44.71,44.74,487465.7909140668,23.5217,23.6898,23.5006,23.5164,487465.7909
2006-02-14 09:50:00,44.75,45.01,44.7,44.83,458565.95511767926,23.5217,23.6583,23.4954,23.5637,458565.9551
2006-02-14 09:55:00,44.84,45.03,44.77,44.99,246414.8877941981,23.569,23.6688,23.5322,23.6478,246414.8878
2006-02-14 10:00:00,44.94,45.04,44.7,44.81,318007.66283524904,23.6215,23.6741,23.4954,23.5532,318007.6628
2006-02-14 10:05:00,44.85,44.89,44.72,44.76,241160.3721948549,23.5742,23.5952,23.5059,23.5269,241160.3722
2006-02-14 10:10:00,44.76,45.02,44.72,44.83,345484.40065681445,23.5269,23.6636,23.5059,23.5637,345484.4007
2006-02-14 10:15:00,44.83,44.93,44.72,44.72,206896.551724138,23.5637,23.6163,23.5059,23.5059,206896.5517
2006-02-14 10:20:00,44.69,44.85,44.65,44.65,238314.17624521075,23.4901,23.5742,23.4691,23.4691,238314.1762
2006-02-14 10:25:00,44.67,44.71,44.59,44.64,227257.7996715928,23.4796,23.5006,23.4376,23.4638,227257.7997
2006-02-14 10:30:00,44.63,44.69,44.53,44.59,173836.8910782704,23.4586,23.4901,23.406,23.4376,173836.8911
2006-02-14 10:35:00,44.58,44.66,44.46,44.6,278817.73399014777,23.4323,23.4743,23.3692,23.4428,278817.734
2006-02-14 10:40:00,44.61,44.61,44.3,44.51,286261.6310892173,23.4481,23.4481,23.2851,23.3955,286261.6311
2006-02-14 10:45:00,44.51,44.55,44.45,44.48,184783.79857690205,23.3955,23.4165,23.364,23.3797,184783.7986
2006-02-14 10:50:00,44.49,44.51,44.41,44.51,251997.81061850028,23.385,23.3955,23.3429,23.3955,251997.8106
2006-02-14 10:55:00,44.51,44.53,44.46,44.51,295347.5643130816,23.3955,23.406,23.3692,23.3955,295347.5643
2006-02-14 11:00:00,44.52,44.53,44.41,44.41,204488.23207443897,23.4008,23.406,23.3429,23.3429,204488.2321
2006-02-14 11:05:00,44.41,44.46,44.26,44.34,355883.9627805145,23.3429,23.3692,23.2641,23.3061,355883.9628
2006-02-14 11:10:00,44.34,44.48,44.3,44.37,245539.13519430763,23.3061,23.3797,23.2851,23.3219,245539.1352
2006-02-14 11:15:00,44.37,44.51,44.32,44.51,297099.06951286265,23.3219,23.3955,23.2956,23.3955,297099.0695
2006-02-14 11:20:00,44.51,44.66,44.49,44.66,316803.5030103996,23.3955,23.4743,23.385,23.4743,316803.503
2006-02-14 11:25:00,44.66,44.7,44.59,44.67,253311.4395183361,23.4743,23.4954,23.4376,23.4796,253311.4395
2006-02-14 11:30:00,44.65,44.73,44.61,44.7,331800.7662835249,23.4691,23.5111,23.4481,23.4954,331800.7663
2006-02-14 11:35:00,44.73,44.92,44.65,44.87,243568.69184455392,23.5111,23.611,23.4691,23.5847,243568.6918
2006-02-14 11:40:00,44.86,44.94,44.79,44.82,234044.8823207444,23.5795,23.6215,23.5427,23.5584,234044.8823
2006-02-14 11:45:00,44.82,44.83,44.63,44.64,136507.9365079365,23.5584,23.5637,23.4586,23.4638,136507.9365
2006-02-14 11:50:00,44.65,44.73,44.55,44.67,145484.40065681445,23.4691,23.5111,23.4165,23.4796,145484.4007
2006-02-14 11:55:00,44.67,44.9,44.65,44.86,148440.065681445,23.4796,23.6005,23.4691,23.5795,148440.0657
2006-02-14 12:00:00,44.86,44.93,44.81,44.84,123590.5856595512,23.5795,23.6163,23.5532,23.569,123590.5857
2006-02-14 12:05:00,44.83,44.84,44.76,44.8,90859.3322386426,23.5637,23.569,23.5269,23.5479,90859.3322
2006-02-14 12:10:00,44.8,44.93,44.79,44.91,150957.85440613027,23.5479,23.6163,23.5427,23.6057,150957.8544
2006-02-14 12:15:00,44.91,44.93,44.76,44.76,109688.013136289,23.6057,23.6163,23.5269,23.5269,109688.0131
2006-02-14 12:20:00,44.78,45.04,44.72,44.97,219813.90257252328,23.5374,23.6741,23.5059,23.6373,219813.9026
2006-02-14 12:25:00,44.98,45.04,44.94,45.02,151176.7925561029,23.6425,23.6741,23.6215,23.6636,151176.7926
2006-02-14 12:30:00,45.02,45.19,44.99,45.12,196387.5205254516,23.6636,23.7529,23.6478,23.7161,196387.5205
2006-02-14 12:35:00,45.12,45.21,45.04,45.11,138478.37985769022,23.7161,23.7634,23.6741,23.7109,138478.3799
2006-02-14 12:40:00,45.11,45.19,45.08,45.1,116256.157635468,23.7109,23.7529,23.6951,23.7056,116256.1576
2006-02-14 12:45:00,45.11,45.12,44.94,44.95,98193.7602627258,23.7109,23.7161,23.6215,23.6268,98193.7603
2006-02-14 12:50:00,44.95,45.02,44.89,44.98,111220.58018609745,23.6268,23.6636,23.5952,23.6425,111220.5802
2006-02-14 12:55:00,44.97,45.02,44.94,44.97,67761.35741652983,23.6373,23.6636,23.6215,23.6373,67761.3574
2006-02-14 13:00:00,44.98,45.03,44.93,44.95,130049.26108374384,23.6425,23.6688,23.6163,23.6268,130049.2611
2006-02-14 13:05:00,44.94,45.0,44.91,44.92,91187.73946360154,23.6215,23.6531,23.6057,23.611,91187.7395
2006-02-14 13:10:00,44.94,44.97,44.79,44.85,113738.36891078272,23.6215,23.6373,23.5427,23.5742,113738.3689
2006-02-14 13:15:00,44.84,45.04,44.84,44.93,125013.6836343733,23.569,23.6741,23.569,23.6163,125013.6836
2006-02-14 13:20:00,44.92,44.96,44.84,44.95,122714.83305966064,23.611,23.632,23.569,23.6268,122714.8331
2006-02-14 13:25:00,44.94,45.01,44.94,44.99,98522.16748768474,23.6215,23.6583,23.6215,23.6478,98522.1675
2006-02-14 13:30:00,44.99,45.09,44.99,45.04,93814.99726327312,23.6478,23.7004,23.6478,23.6741,93814.9973
2006-02-14 13:35:00,45.04,45.16,45.04,45.11,81444.99178981938,23.6741,23.7372,23.6741,23.7109,81444.9918
2006-02-14 13:40:00,45.11,45.44,45.1,45.4,179200.8757525999,23.7109,23.8843,23.7056,23.8633,179200.8758
2006-02-14 13:45:00,45.4,45.68,45.39,45.58,342857.1428571429,23.8633,24.0105,23.858,23.9579,342857.1429
2006-02-14 13:50:00,45.58,45.75,45.57,45.72,290421.4559386973,23.9579,24.0473,23.9527,24.0315,290421.4559
2006-02-14 13:55:00,45.7,45.86,45.58,45.61,276737.8215654078,24.021,24.1051,23.9579,23.9737,276737.8216
2006-02-14 14:00:00,45.61,45.77,45.53,45.63,219704.43349753696,23.9737,24.0578,23.9316,23.9842,219704.4335
2006-02-14 14:05:00,45.63,45.72,45.49,45.51,142747.67378215655,23.9842,24.0315,23.9106,23.9211,142747.6738
2006-02-14 14:10:00,45.5,45.67,45.49,45.52,118555.00821018063,23.9159,24.0052,23.9106,23.9264,118555.0082
2006-02-14 14:15:00,45.52,45.57,45.3,45.46,155227.14833059662,23.9264,23.9527,23.8107,23.8948,155227.1483
2006-02-14 14:20:00,45.47,45.62,45.46,45.6,136398.4674329502,23.9001,23.9789,23.8948,23.9684,136398.4674
2006-02-14 14:25:00,45.57,45.73,45.38,45.44,161029.00930487138,23.9527,24.0368,23.8528,23.8843,161029.0093
2006-02-14 14:30:00,45.41,45.6,45.38,45.54,99945.26546250684,23.8686,23.9684,23.8528,23.9369,99945.2655
2006-02-14 14:35:00,45.53,45.57,45.03,45.18,202736.7268746579,23.9316,23.9527,23.6688,23.7477,202736.7269
2006-02-14 14:40:00,45.16,45.28,45.07,45.14,163984.67432950193,23.7372,23.8002,23.6898,23.7266,163984.6743
2006-02-14 14:45:00,45.14,45.25,45.08,45.13,120415.982484948,23.7266,23.7845,23.6951,23.7214,120415.9825
2006-02-14 14:50:00,45.12,45.25,45.12,45.15,114504.65243568692,23.7161,23.7845,23.7161,23.7319,114504.6524
2006-02-14 14:55:00,45.16,45.36,45.13,45.36,117898.19376026271,23.7372,23.8423,23.7214,23.8423,117898.1938
2006-02-14 15:00:00,45.34,45.38,45.23,45.26,121182.26600985222,23.8318,23.8528,23.7739,23.7897,121182.266
2006-02-14 15:05:00,45.26,45.36,45.22,45.3,152490.4214559387,23.7897,23.8423,23.7687,23.8107,152490.4215
2006-02-14 15:10:00,45.28,45.3,45.14,45.16,198905.30925013684,23.8002,23.8107,23.7266,23.7372,198905.3093
2006-02-14 15:15:00,45.16,45.43,45.13,45.43,284181.7186644773,23.7372,23.8791,23.7214,23.8791,284181.7187
2006-02-14 15:20:00,45.4,45.43,45.3,45.34,140229.88505747126,23.8633,23.8791,23.8107,23.8318,140229.8851
2006-02-14 15:25:00,45.33,45.53,45.32,45.47,172961.13847837987,23.8265,23.9316,23.8213,23.9001,172961.1385
2006-02-14 15:30:00,45.5,45.51,45.41,45.44,179529.28297755885,23.9159,23.9211,23.8686,23.8843,179529.283
2006-02-14 15:35:00,45.44,45.54,45.41,45.44,207991.2424740011,23.8843,23.9369,23.8686,23.8843,207991.2425
2006-02-14 15:40:00,45.43,45.58,45.33,45.39,268199.2337164751,23.8791,23.9579,23.8265,23.858,268199.2337
2006-02-14 15:45:00,45.4,45.44,45.34,45.43,251778.87246852764,23.8633,23.8843,23.8318,23.8791,251778.8725
2006-02-14 15:50:00,45.46,45.46,45.22,45.46,366940.3393541325,23.8948,23.8948,23.7687,23.8948,366940.3394
2006-02-14 15:55:00,45.46,45.49,45.36,45.44,363656.267104543,23.8948,23.9106,23.8423,23.8843,363656.2671
2006-02-15 09:30:00,46.27,46.31,46.06,46.16,543732.8954570334,24.3206,24.3416,24.2102,24.2628,543732.8955
2006-02-15 09:35:00,46.19,46.2,46.05,46.06,380623.973727422,24.2785,24.2838,24.205,24.2102,380623.9737
2006-02-15 09:40:00,46.07,46.36,46.06,46.09,305747.1264367816,24.2155,24.3679,24.2102,24.226,305747.1264
2006-02-15 09:45:00,46.13,46.59,46.09,46.5,384564.86042692943,24.247,24.4888,24.226,24.4415,384564.8604
2006-02-15 09:50:00,46.51,46.67,46.43,46.5,468418.1718664477,24.4467,24.5308,24.4047,24.4415,468418.1719
2006-02-15 09:55:00,46.5,46.67,46.27,46.64,410618.5002736727,24.4415,24.5308,24.3206,24.5151,410618.5003
2006-02-15 10:00:00,46.64,46.8,46.59,46.77,359715.3804050356,24.5151,24.5992,24.4888,24.5834,359715.3804
2006-02-15 10:05:00,46.75,46.8,46.44,46.5,317460.31746031746,24.5729,24.5992,24.41,24.4415,317460.3175
2006-02-15 10:10:00,46.49,46.58,46.36,46.37,272249.5894909688,24.4362,24.4835,24.3679,24.3732,272249.5895
2006-02-15 10:15:00,46.39,46.48,46.25,46.33,242145.59386973185,24.3837,24.431,24.3101,24.3521,242145.5939
2006-02-15 10:20:00,46.33,46.45,46.22,46.41,381937.6026272578,24.3521,24.4152,24.2943,24.3942,381937.6026
2006-02-15 10:25:00,46.42,46.68,46.41,46.67,320087.57525998907,24.3994,24.5361,24.3942,24.5308,320087.5753
2006-02-15 10:30:00,46.65,46.67,46.2,46.27,672687.4657909141,24.5203,24.5308,24.2838,24.3206,672687.4658
2006-02-15 10:35:00,46.29,46.41,46.01,46.39,445867.5424192666,24.3311,24.3942,24.1839,24.3837,445867.5424
2006-02-15 10:40:00,46.33,46.66,46.16,46.45,446633.8259441708,24.3521,24.5256,24.2628,24.4152,446633.8259
2006-02-15 10:45:00,46.42,46.54,46.23,46.42,242802.4083196497,24.3994,24.4625,24.2996,24.3994,242802.4083
2006-02-15 10:50:00,46.41,46.54,46.26,46.36,237000.5473453749,24.3942,24.4625,24.3153,24.3679,237000.5473
2006-02-15 10:55:00,46.39,46.68,46.31,46.68,263382.5944170772,24.3837,24.5361,24.3416,24.5361,263382.5944
2006-02-15 11:00:00,46.68,47.05,46.63,46.97,438970.9906951286,24.5361,24.7306,24.5098,24.6885,438970.9907
2006-02-15 11:05:00,46.98,47.0,46.73,46.74,311767.925561029,24.6938,24.7043,24.5624,24.5676,311767.9256
2006-02-15 11:10:00,46.74,46.98,46.73,46.92,302025.1778872469,24.5676,24.6938,24.5624,24.6623,302025.1779
2006-02-15 11:15:00,46.92,46.93,46.72,46.73,240503.55774493708,24.6623,24.6675,24.5571,24.5624,240503.5577
2006-02-15 11:20:00,46.74,46.8,46.5,46.54,237438.4236453202,24.5676,24.5992,24.4415,24.4625,237438.4236
2006-02-15 11:25:00,46.53,46.91,46.53,46.86,223207.4438970991,24.4573,24.657,24.4573,24.6307,223207.4439
2006-02-15 11:30:00,46.86,46.94,46.77,46.79,186316.36562671047,24.6307,24.6728,24.5834,24.5939,186316.3656
2006-02-15 11:35:00,46.79,46.82,46.68,46.78,156431.30815544608,24.5939,24.6097,24.5361,24.5887,156431.3082
2006-02-15 11:40:00,46.8,46.8,46.59,46.69,245758.07334428024,24.5992,24.5992,24.4888,24.5414,245758.0733
2006-02-15 11:45:00,46.68,46.75,46.66,46.73,95128.62616310891,24.5361,24.5729,24.5256,24.5624,95128.6262
2006-02-15 11:50:00,46.72,46.93,46.72,46.88,159168.03503010402,24.5571,24.6675,24.5571,24.6412,159168.035
2006-02-15 11:55:00,46.88,47.0,46.88,46.99,165079.3650793651,24.6412,24.7043,24.6412,24.699,165079.3651
2006-02-15 12:00:00,46.96,47.03,46.95,46.96,113628.8998357964,24.6833,24.7201,24.678,24.6833,113628.8998
2006-02-15 12:05:00,46.97,47.01,46.88,47.01,124466.33825944172,24.6885,24.7096,24.6412,24.7096,124466.3383
2006-02-15 12:10:00,46.98,47.05,46.86,46.87,135741.6529830323,24.6938,24.7306,24.6307,24.636,135741.653
2006-02-15 12:15:00,46.89,46.99,46.66,46.66,170114.94252873564,24.6465,24.699,24.5256,24.5256,170114.9425
2006-02-15 12:20:00,46.7,46.7,46.55,46.59,212370.00547345376,24.5466,24.5466,24.4678,24.4888,212370.0055
2006-02-15 12:25:00,46.59,46.59,46.41,46.45,408538.5878489327,24.4888,24.4888,24.3942,24.4152,408538.5878
2006-02-15 12:30:00,46.46,46.48,46.27,46.27,318117.1319102354,24.4205,24.431,24.3206,24.3206,318117.1319
2006-02-15 12:35:00,46.27,46.31,46.17,46.22,230103.995621237,24.3206,24.3416,24.268,24.2943,230103.9956
2006-02-15 12:40:00,46.22,46.46,46.16,46.43,218171.8664477285,24.2943,24.4205,24.2628,24.4047,218171.8664
2006-02-15 12:45:00,46.45,46.45,46.24,46.32,139901.47783251232,24.4152,24.4152,24.3048,24.3469,139901.4778
2006-02-15 12:50:00,46.27,46.45,46.25,46.44,94800.21893814998,24.3206,24.4152,24.3101,24.41,94800.2189
2006-02-15 12:55:00,46.44,46.59,46.42,46.56,153256.70498084291,24.41,24.4888,24.3994,24.473,153256.705
2006-02-15 13:00:00,46.58,46.62,46.52,46.54,142419.2665571976,24.4835,24.5046,24.452,24.4625,142419.2666
2006-02-15 13:05:00,46.55,46.55,46.41,46.49,114066.77613574166,24.4678,24.4678,24.3942,24.4362,114066.7761
2006-02-15 13:10:00,46.47,46.59,46.47,46.57,245758.07334428024,24.4257,24.4888,24.4257,24.4783,245758.0733
2006-02-15 13:15:00,46.59,46.74,46.53,46.63,156212.3700054735,24.4888,24.5676,24.4573,24.5098,156212.37
2006-02-15 13:20:00,46.63,46.66,46.47,46.57,135741.6529830323,24.5098,24.5256,24.4257,24.4783,135741.653
2006-02-15 13:25:00,46.56,46.81,46.54,46.81,105199.78106185004,24.473,24.6044,24.4625,24.6044,105199.7811
2006-02-15 13:30:00,46.79,46.92,46.7,46.7,226382.04707170225,24.5939,24.6623,24.5466,24.5466,226382.0471
2006-02-15 13:35:00,46.7,46.74,46.63,46.7,90421.45593869733,24.5466,24.5676,24.5098,24.5466,90421.4559
2006-02-15 13:40:00,46.7,46.71,46.58,46.68,114614.12151067324,24.5466,24.5519,24.4835,24.5361,114614.1215
2006-02-15 13:45:00,46.64,46.68,46.6,46.67,108812.26053639848,24.5151,24.5361,24.4941,24.5308,108812.2605
2006-02-15 13:50:00,46.66,46.71,46.61,46.67,141215.10673234813,24.5256,24.5519,24.4993,24.5308,141215.1067
2006-02-15 13:55:00,46.67,46.78,46.62,46.65,128626.16310892174,24.5308,24.5887,24.5046,24.5203,128626.1631
2006-02-15 14:00:00,46.66,46.69,46.51,46.62,154132.45758073346,24.5256,24.5414,24.4467,24.5046,154132.4576
2006-02-15 14:05:00,46.6,46.68,46.59,46.63,117241.37931034484,24.4941,24.5361,24.4888,24.5098,117241.3793
2006-02-15 14:10:00,46.64,46.7,46.57,46.6,148002.18938149975,24.5151,24.5466,24.4783,24.4941,148002.1894
2006-02-15 14:15:00,46.62,46.67,46.58,46.65,103886.15216201424,24.5046,24.5308,24.4835,24.5203,103886.1522
2006-02-15 14:20:00,46.65,46.73,46.54,46.64,296880.13136289,24.5203,24.5624,24.4625,24.5151,296880.1314
2006-02-15 14:25:00,46.64,46.66,46.53,46.53,173180.0766283525,24.5151,24.5256,24.4573,24.4573,173180.0766
2006-02-15 14:30:00,46.55,46.55,46.41,46.5,134099.61685823754,24.4678,24.4678,24.3942,24.4415,134099.6169
2006-02-15 14:35:00,46.5,46.5,46.22,46.28,172632.7312534209,24.4415,24.4415,24.2943,24.3259,172632.7313
2006-02-15 14:40:00,46.41,46.45,46.27,46.39,175478.92720306513,24.3942,24.4152,24.3206,24.3837,175478.9272
2006-02-15 14:45:00,46.36,46.45,46.34,46.35,111767.925561029,24.3679,24.4152,24.3574,24.3626,111767.9256
2006-02-15 14:50:00,46.36,46.45,46.27,46.41,239080.4597701149,24.3679,24.4152,24.3206,24.3942,239080.4598
2006-02-15 14:55:00,46.41,46.51,46.41,46.44,145484.40065681445,24.3942,24.4467,24.3942,24.41,145484.4007
2006-02-15 15:00:00,46.44,46.45,46.36,46.41,111439.51833607006,24.41,24.4152,24.3679,24.3942,111439.5183
2006-02-15 15:05:00,46.41,46.41,46.2,46.25,181499.72632731253,24.3942,24.3942,24.2838,24.3101,181499.7263
2006-02-15 15:10:00,46.25,46.35,46.2,46.26,117350.84838533116,24.3101,24.3626,24.2838,24.3153,117350.8484
2006-02-15 15:15:00,46.26,46.31,46.18,46.27,117788.7246852764,24.3153,24.3416,24.2733,24.3206,117788.7247
2006-02-15 15:20:00,46.27,46.34,46.18,46.29,150957.85440613027,24.3206,24.3574,24.2733,24.3311,150957.8544
2006-02-15 15:25:00,46.29,46.33,46.15,46.19,216748.7684729064,24.3311,24.3521,24.2575,24.2785,216748.7685
2006-02-15 15:30:00,46.18,46.28,46.16,46.2,174384.23645320197,24.2733,24.3259,24.2628,24.2838,174384.2365
2006-02-15 15:35:00,46.18,46.36,46.15,46.33,182813.3552271484,24.2733,24.3679,24.2575,24.3521,182813.3552
2006-02-15 15:40:00,46.32,46.32,45.98,46.04,325998.90530925017,24.3469,24.3469,24.1682,24.1997,325998.9053
2006-02-15 15:45:00,46.06,46.1,45.92,45.99,236672.140120416,24.2102,24.2312,24.1366,24.1734,236672.1401
2006-02-15 15:50:00,46.0,46.14,45.92,46.06,289874.11056376575,24.1787,24.2523,24.1366,24.2102,289874.1106
2006-02-15 15:55:00,46.06,46.22,45.99,46.2,471592.7750410509,24.2102,24.2943,24.1734,24.2838,471592.775
2006-02-16 09:30:00,47.21,47.22,46.95,47.19,569458.1280788177,24.8147,24.8199,24.678,24.8042,569458.1281
2006-02-16 09:35:00,47.18,47.34,47.04,47.27,347454.84400656814,24.7989,24.883,24.7253,24.8462,347454.844
2006-02-16 09:40:00,47.27,47.41,47.23,47.36,278051.4504652436,24.8462,24.9198,24.8252,24.8935,278051.4505
2006-02-16 09:45:00,47.36,47.6,47.35,47.48,554351.395730706,24.8935,25.0197,24.8883,24.9566,554351.3957
2006-02-16 09:50:00,47.48,47.59,47.31,47.48,297099.06951286265,24.9566,25.0144,24.8672,24.9566,297099.0695
2006-02-16 09:55:00,47.48,47.48,47.36,47.48,168691.8445539135,24.9566,24.9566,24.8935,24.9566,168691.8446
2006-02-16 10:00:00,47.5,47.58,47.45,47.52,229666.1193212917,24.9671,25.0092,24.9408,24.9776,229666.1193
2006-02-16 10:05:00,47.52,47.73,47.5,47.71,262506.8418171867,24.9776,25.088,24.9671,25.0775,262506.8418
2006-02-16 10:10:00,47.72,48.19,47.69,48.05,467542.4192665572,25.0828,25.3298,25.067,25.2562,467542.4193
2006-02-16 10:15:00,48.05,48.09,47.84,47.89,331253.42090859334,25.2562,25.2772,25.1458,25.1721,331253.4209
2006-02-16 10:20:00,47.89,47.96,47.79,47.81,257799.67159277503,25.1721,25.2089,25.1195,25.1301,257799.6716
2006-02-16 10:25:00,47.79,47.82,47.68,47.76,209085.93322386427,25.1195,25.1353,25.0617,25.1038,209085.9332
2006-02-16 10:30:00,47.74,47.89,47.64,47.79,315380.4050355775,25.0933,25.1721,25.0407,25.1195,315380.405
2006-02-16 10:35:00,47.79,47.81,47.5,47.56,324685.2764094144,25.1195,25.1301,24.9671,24.9987,324685.2764
2006-02-16 10:40:00,47.54,47.67,47.51,47.58,264258.3470169677,24.9881,25.0565,24.9724,25.0092,264258.347
2006-02-16 10:45:00,47.58,47.84,47.58,47.76,276737.8215654078,25.0092,25.1458,25.0092,25.1038,276737.8216
2006-02-16 10:50:00,47.76,47.89,47.76,47.79,221674.87684729064,25.1038,25.1721,25.1038,25.1195,221674.8768
2006-02-16 10:55:00,47.79,48.0,47.71,47.96,207224.95894909688,25.1195,25.2299,25.0775,25.2089,207224.9589
2006-02-16 11:00:00,47.96,48.08,47.94,47.97,325013.6836343733,25.2089,25.272,25.1984,25.2142,325013.6836
2006-02-16 11:05:00,48.0,48.06,47.96,48.01,158511.2205801861,25.2299,25.2615,25.2089,25.2352,158511.2206
2006-02-16 11:10:00,48.02,48.14,48.02,48.1,189819.3760262726,25.2404,25.3035,25.2404,25.2825,189819.376
2006-02-16 11:15:00,48.09,48.2,48.09,48.18,237985.76902025176,25.2772,25.3351,25.2772,25.3245,237985.769
2006-02-16 11:20:00,48.19,48.36,48.17,48.35,318992.8845101259,25.3298,25.4192,25.3193,25.4139,318992.8845
2006-02-16 11:25:00,48.35,48.39,48.25,48.26,272249.5894909688,25.4139,25.4349,25.3613,25.3666,272249.5895
2006-02-16 11:30:00,48.23,48.35,48.23,48.32,230979.74822112755,25.3508,25.4139,25.3508,25.3981,230979.7482
2006-02-16 11:35:00,48.31,48.41,48.31,48.33,229556.65024630545,25.3929,25.4454,25.3929,25.4034,229556.6502
2006-02-16 11:40:00,48.35,48.36,48.24,48.28,240722.4958949097,25.4139,25.4192,25.3561,25.3771,240722.4959
2006-02-16 11:45:00,48.25,48.28,48.05,48.05,325670.4980842912,25.3613,25.3771,25.2562,25.2562,325670.4981
2006-02-16 11:50:00,48.05,48.08,47.92,47.94,256267.1045429666,25.2562,25.272,25.1879,25.1984,256267.1045
2006-02-16 11:55:00,47.95,48.05,47.93,48.04,199781.06185002736,25.2036,25.2562,25.1931,25.251,199781.0619
2006-02-16 12:00:00,48.04,48.26,48.04,48.18,215873.0158730159,25.251,25.3666,25.251,25.3245,215873.0159
2006-02-16 12:05:00,48.2,48.26,48.18,48.22,124904.21455938698,25.3351,25.3666,25.3245,25.3456,124904.2146
2006-02-16 12:10:00,48.23,48.32,48.18,48.27,155446.08648056924,25.3508,25.3981,25.3245,25.3718,155446.0865
2006-02-16 12:15:00,48.26,48.38,48.25,48.35,139135.1943076081,25.3666,25.4297,25.3613,25.4139,139135.1943
2006-02-16 12:20:00,48.35,48.5,48.33,48.4,230870.27914614123,25.4139,25.4927,25.4034,25.4402,230870.2791
2006-02-16 12:25:00,48.4,48.41,48.32,48.32,116584.56486042694,25.4402,25.4454,25.3981,25.3981,116584.5649
2006-02-16 12:30:00,48.32,48.4,48.29,48.32,94581.28078817736,25.3981,25.4402,25.3824,25.3981,94581.2808
2006-02-16 12:35:00,48.32,48.4,48.29,48.37,109359.60591133006,25.3981,25.4402,25.3824,25.4244,109359.6059
2006-02-16 12:40:00,48.38,48.46,48.35,48.44,165955.1176792556,25.4297,25.4717,25.4139,25.4612,165955.1177
2006-02-16 12:45:00,48.44,48.55,48.41,48.53,201751.50519978107,25.4612,25.519,25.4454,25.5085,201751.5052
2006-02-16 12:50:00,48.54,48.74,48.46,48.64,207006.02079912424,25.5138,25.6189,25.4717,25.5663,207006.0208
2006-02-16 12:55:00,48.66,48.66,48.49,48.53,131472.35905856595,25.5768,25.5768,25.4875,25.5085,131472.3591
2006-02-16 13:00:00,48.53,48.55,48.41,48.47,136617.40558292283,25.5085,25.519,25.4454,25.477,136617.4056
2006-02-16 13:05:00,48.47,48.63,48.45,48.62,91735.08483853312,25.477,25.5611,25.4665,25.5558,91735.0848
2006-02-16 13:10:00,48.63,48.67,48.55,48.56,187958.4017515052,25.5611,25.5821,25.519,25.5243,187958.4018
2006-02-16 13:15:00,48.56,48.63,48.49,48.58,178872.46852764094,25.5243,25.5611,25.4875,25.5348,178872.4685
2006-02-16 13:20:00,48.58,48.6,48.48,48.6,93486.5900383142,25.5348,25.5453,25.4822,25.5453,93486.59
2006-02-16 13:25:00,48.6,48.6,48.34,48.39,162233.16912972086,25.5453,25.5453,25.4086,25.4349,162233.1691
2006-02-16 13:30:00,48.37,48.38,48.15,48.3,275971.5380405036,25.4244,25.4297,25.3088,25.3876,275971.538
2006-02-16 13:35:00,48.31,48.41,48.21,48.41,193541.3245758073,25.3929,25.4454,25.3403,25.4454,193541.3246
2006-02-16 13:40:00,48.42,48.42,48.22,48.35,170114.94252873564,25.4507,25.4507,25.3456,25.4139,170114.9425
2006-02-16 13:45:00,48.35,48.5,48.33,48.42,107060.7553366174,25.4139,25.4927,25.4034,25.4507,107060.7553
2006-02-16 13:50:00,48.43,48.43,48.29,48.33,127203.06513409964,25.4559,25.4559,25.3824,25.4034,127203.0651
2006-02-16 13:55:00,48.33,48.41,48.23,48.28,148987.4110563766,25.4034,25.4454,25.3508,25.3771,148987.4111
2006-02-16 14:00:00,48.29,48.34,48.23,48.27,173399.01477832513,25.3824,25.4086,25.3508,25.3718,173399.0148
2006-02-16 14:05:00,48.26,48.34,48.17,48.19,166940.33935413248,25.3666,25.4086,25.3193,25.3298,166940.3394
2006-02-16 14:10:00,48.18,48.37,48.18,48.29,149534.75643130817,25.3245,25.4244,25.3245,25.3824,149534.7564
2006-02-16 14:15:00,48.29,48.42,48.23,48.33,148330.59660645868,25.3824,25.4507,25.3508,25.4034,148330.5966
2006-02-16 14:20:00,48.39,48.51,48.33,48.51,108374.3842364532,25.4349,25.498,25.4034,25.498,108374.3842
2006-02-16 14:25:00,48.51,48.67,48.49,48.66,157635.46798029557,25.498,25.5821,25.4875,25.5768,157635.468
2006-02-16 14:30:00,48.66,48.69,48.42,48.6,130925.01368363436,25.5768,25.5926,25.4507,25.5453,130925.0137
2006-02-16 14:35:00,48.6,48.63,48.42,48.49,145922.2769567597,25.5453,25.5611,25.4507,25.4875,145922.277
2006-02-16 14:40:00,48.5,48.61,48.48,48.56,155227.14833059662,25.4927,25.5506,25.4822,25.5243,155227.1483
2006-02-16 14:45:00,48.57,48.61,48.53,48.54,100492.61083743843,25.5295,25.5506,25.5085,25.5138,100492.6108
2006-02-16 14:50:00,48.53,48.61,48.45,48.61,131691.2972085386,25.5085,25.5506,25.4665,25.5506,131691.2972
2006-02-16 14:55:00,48.6,48.63,48.52,48.55,140339.35413245758,25.5453,25.5611,25.5033,25.519,140339.3541
2006-02-16 15:00:00,48.55,48.69,48.5,48.55,109797.48221127532,25.519,25.5926,25.4927,25.519,109797.4822
2006-02-16 15:05:00,48.55,48.61,48.46,48.59,127093.5960591133,25.519,25.5506,25.4717,25.54,127093.5961
2006-02-16 15:10:00,48.6,48.7,48.55,48.61,98412.69841269842,25.5453,25.5979,25.519,25.5506,98412.6984
2006-02-16 15:15:00,48.61,48.86,48.58,48.81,179200.8757525999,25.5506,25.682,25.5348,25.6557,179200.8758
2006-02-16 15:20:00,48.81,48.84,48.73,48.81,275533.6617405583,25.6557,25.6715,25.6136,25.6557,275533.6617
2006-02-16 15:25:00,48.8,48.99,48.78,48.85,332785.9879584018,25.6504,25.7503,25.6399,25.6767,332785.988
2006-02-16 15:30:00,48.87,48.99,48.84,48.98,218171.8664477285,25.6872,25.7503,25.6715,25.745,218171.8664
2006-02-16 15:35:00,48.98,49.19,48.97,49.1,433497.5369458128,25.745,25.8554,25.7398,25.8081,433497.5369
2006-02-16 15:40:00,49.1,49.13,48.92,49.09,347345.37493158184,25.8081,25.8239,25.7135,25.8029,347345.3749
2006-02-16 15:45:00,49.09,49.17,49.01,49.1,392446.6338259442,25.8029,25.8449,25.7608,25.8081,392446.6338
2006-02-16 15:50:00,49.1,49.17,49.05,49.06,429337.7120963328,25.8081,25.8449,25.7818,25.7871,429337.7121
2006-02-16 15:55:00,49.06,49.18,49.05,49.1,528845.1012588944,25.7871,25.8502,25.7818,25.8081,528845.1013
2006-02-17 09:30:00,49.8,50.23,49.8,50.19,1036672.140120416,26.176,26.4021,26.176,26.381,1036672.1401
2006-02-17 09:35:00,50.2,50.24,49.93,49.94,430541.8719211823,26.3863,26.4073,26.2444,26.2496,430541.8719
2006-02-17 09:40:00,49.93,49.94,49.68,49.82,399124.2474001095,26.2444,26.2496,26.113,26.1866,399124.2474
2006-02-17 09:45:00,49.83,50.04,49.76,50.01,302353.5851122058,26.1918,26.3022,26.155,26.2864,302353.5851
2006-02-17 09:50:00,50.01,50.06,49.71,49.79,280459.7701149425,26.2864,26.3127,26.1287,26.1708,280459.7701
2006-02-17 09:55:00,49.8,49.92,49.73,49.88,170881.22605363987,26.176,26.2391,26.1393,26.2181,170881.2261
2006-02-17 10:00:00,49.89,49.91,49.63,49.69,243787.62999452656,26.2234,26.2339,26.0867,26.1182,243787.63
2006-02-17 10:05:00,49.7,49.94,49.65,49.94,202408.31964969897,26.1235,26.2496,26.0972,26.2496,202408.3196
2006-02-17 10:10:00,49.96,50.0,49.74,49.76,263929.9397920088,26.2601,26.2812,26.1445,26.155,263929.9398
2006-02-17 10:15:00,49.77,49.81,49.65,49.65,148549.53475643133,26.1603,26.1813,26.0972,26.0972,148549.5348
2006-02-17 10:20:00,49.65,49.79,49.56,49.77,231089.21729611387,26.0972,26.1708,26.0499,26.1603,231089.2173
2006-02-17 10:25:00,49.77,49.96,49.72,49.92,175697.86535303778,26.1603,26.2601,26.134,26.2391,175697.8654
2006-02-17 10:30:00,49.93,49.96,49.83,49.85,131253.42090859334,26.2444,26.2601,26.1918,26.2023,131253.4209
2006-02-17 10:35:00,49.87,49.88,49.75,49.8,192884.51012588944,26.2128,26.2181,26.1498,26.176,192884.5101
2006-02-17 10:40:00,49.8,49.8,49.61,49.69,225287.3563218391,26.176,26.176,26.0762,26.1182,225287.3563
2006-02-17 10:45:00,49.69,49.74,49.52,49.58,283634.3732895457,26.1182,26.1445,26.0289,26.0604,283634.3733
2006-02-17 10:50:00,49.58,49.7,49.54,49.55,139025.7252326218,26.0604,26.1235,26.0394,26.0446,139025.7252
2006-02-17 10:55:00,49.53,49.57,49.4,49.4,197482.2112753148,26.0341,26.0552,25.9658,25.9658,197482.2113
2006-02-17 11:00:00,49.39,49.49,49.26,49.37,389272.030651341,25.9605,26.0131,25.8922,25.95,389272.0307
2006-02-17 11:05:00,49.39,49.58,49.39,49.54,195511.76792556103,25.9605,26.0604,25.9605,26.0394,195511.7679
2006-02-17 11:10:00,49.53,49.54,49.42,49.47,204816.639299398,26.0341,26.0394,25.9763,26.0026,204816.6393
2006-02-17 11:15:00,49.47,49.66,49.46,49.51,194964.42255062945,26.0026,26.1025,25.9973,26.0236,194964.4226
2006-02-17 11:20:00,49.51,49.58,49.42,49.54,139463.60153256706,26.0236,26.0604,25.9763,26.0394,139463.6015
2006-02-17 11:25:00,49.53,49.55,49.35,49.47,144280.24083196497,26.0341,26.0446,25.9395,26.0026,144280.2408
2006-02-17 11:30:00,49.46,49.49,49.33,49.33,139025.7252326218,25.9973,26.0131,25.929,25.929,139025.7252
2006-02-17 11:35:00,49.34,49.44,49.3,49.31,182375.47892720308,25.9343,25.9868,25.9132,25.9185,182375.4789
2006-02-17 11:40:00,49.31,49.57,49.29,49.51,145374.93158182813,25.9185,26.0552,25.908,26.0236,145374.9316
2006-02-17 11:45:00,49.52,49.62,49.45,49.59,141652.98303229338,26.0289,26.0814,25.9921,26.0657,141652.983
2006-02-17 11:50:00,49.59,49.75,49.59,49.7,137383.68910782706,26.0657,26.1498,26.0657,26.1235,137383.6891
2006-02-17 11:55:00,49.7,49.74,49.6,49.74,84072.24958949097,26.1235,26.1445,26.0709,26.1445,84072.2496
2006-02-17 12:00:00,49.74,50.01,49.73,49.9,240722.4958949097,26.1445,26.2864,26.1393,26.2286,240722.4959
2006-02-17 12:05:00,49.89,50.0,49.81,49.97,198686.37110016425,26.2234,26.2812,26.1813,26.2654,198686.3711
2006-02-17 12:10:00,49.97,50.0,49.89,49.9,118992.88451012588,26.2654,26.2812,26.2234,26.2286,118992.8845
2006-02-17 12:15:00,49.9,49.92,49.84,49.91,136836.34373289548,26.2286,26.2391,26.1971,26.2339,136836.3437
2006-02-17 12:20:00,49.9,49.91,49.78,49.87,89874.11056376575,26.2286,26.2339,26.1655,26.2128,89874.1106
2006-02-17 12:25:00,49.88,49.91,49.83,49.9,76518.88341543515,26.2181,26.2339,26.1918,26.2286,76518.8834
2006-02-17 12:30:00,49.9,50.0,49.88,49.93,116912.97208538587,26.2286,26.2812,26.2181,26.2444,116912.9721
2006-02-17 12:35:00,49.93,50.0,49.92,49.99,69950.73891625616,26.2444,26.2812,26.2391,26.2759,69950.7389
2006-02-17 12:40:00,49.99,50.0,49.93,49.98,71154.89874110564,26.2759,26.2812,26.2444,26.2707,71154.8987
2006-02-17 12:45:00,49.98,50.01,49.97,50.01,82977.5588396278,26.2707,26.2864,26.2654,26.2864,82977.5588
2006-02-17 12:50:00,50.01,50.18,50.0,50.18,252873.5632183908,26.2864,26.3758,26.2812,26.3758,252873.5632
2006-02-17 12:55:00,50.17,50.2,50.11,50.12,190804.59770114944,26.3705,26.3863,26.339,26.3442,190804.5977
2006-02-17 13:00:00,50.11,50.15,50.07,50.08,70169.67706622879,26.339,26.36,26.318,26.3232,70169.6771
2006-02-17 13:05:00,50.1,50.1,49.96,50.06,129282.97755883964,26.3337,26.3337,26.2601,26.3127,129282.9776
2006-02-17 13:10:00,50.06,50.06,49.85,49.86,67104.54296661193,26.3127,26.3127,26.2023,26.2076,67104.543
2006-02-17 13:15:00,49.86,50.0,49.85,49.91,72468.52764094144,26.2076,26.2812,26.2023,26.2339,72468.5276
2006-02-17 13:20:00,49.92,49.92,49.75,49.83,102134.64696223318,26.2391,26.2391,26.1498,26.1918,102134.647
2006-02-17 13:25:00,49.83,49.88,49.74,49.79,107608.100711549,26.1918,26.2181,26.1445,26.1708,107608.1007
2006-02-17 13:30:00,49.79,49.8,49.62,49.73,67980.29556650246,26.1708,26.176,26.0814,26.1393,67980.2956
2006-02-17 13:35:00,49.73,49.96,49.72,49.96,109469.07498631637,26.1393,26.2601,26.134,26.2601,109469.075
2006-02-17 13:40:00,49.96,50.04,49.89,50.0,145703.3388067871,26.2601,26.3022,26.2234,26.2812,145703.3388
2006-02-17 13:45:00,50.0,50.05,49.97,50.0,155555.55555555556,26.2812,26.3075,26.2654,26.2812,155555.5556
2006-02-17 13:50:00,50.0,50.0,49.92,49.98,96661.19321291737,26.2812,26.2812,26.2391,26.2707,96661.1932
2006-02-17 13:55:00,49.98,50.0,49.9,49.97,44882.32074438971,26.2707,26.2812,26.2286,26.2654,44882.3207
2006-02-17 14:00:00,49.98,49.99,49.89,49.94,75533.6617405583,26.2707,26.2759,26.2234,26.2496,75533.6617
2006-02-17 14:05:00,49.94,49.98,49.9,49.93,67870.82649151616,26.2496,26.2707,26.2286,26.2444,67870.8265
2006-02-17 14:10:00,49.93,49.93,49.89,49.9,39627.80514504653,26.2444,26.2444,26.2234,26.2286,39627.8051
2006-02-17 14:15:00,49.9,49.94,49.89,49.93,55391.351943076086,26.2286,26.2496,26.2234,26.2444,55391.3519
2006-02-17 14:20:00,49.94,50.0,49.89,49.93,69731.80076628353,26.2496,26.2812,26.2234,26.2444,69731.8008
2006-02-17 14:25:00,49.94,50.0,49.93,49.99,132895.45703338808,26.2496,26.2812,26.2444,26.2759,132895.457
2006-02-17 14:30:00,50.0,50.05,49.96,50.0,81007.11548987411,26.2812,26.3075,26.2601,26.2812,81007.1155
2006-02-17 14:35:00,50.0,50.04,49.92,50.0,67542.4192665572,26.2812,26.3022,26.2391,26.2812,67542.4193
2006-02-17 14:40:00,49.99,50.01,49.97,50.0,85714.28571428572,26.2759,26.2864,26.2654,26.2812,85714.2857
2006-02-17 14:45:00,50.0,50.02,49.94,50.0,114176.24521072795,26.2812,26.2917,26.2496,26.2812,114176.2452
2006-02-17 14:50:00,50.01,50.02,49.95,49.96,62616.310892172965,26.2864,26.2917,26.2549,26.2601,62616.3109
2006-02-17 14:55:00,49.96,49.97,49.92,49.95,80240.8319649699,26.2601,26.2654,26.2391,26.2549,80240.832
2006-02-17 15:00:00,49.95,49.99,49.95,49.98,48932.67651888342,26.2549,26.2759,26.2549,26.2707,48932.6765
2006-02-17 15:05:00,49.97,50.0,49.95,49.98,86261.6310892173,26.2654,26.2812,26.2549,26.2707,86261.6311
2006-02-17 15:10:00,49.98,50.0,49.94,49.94,92063.49206349209,26.2707,26.2812,26.2496,26.2496,92063.4921
2006-02-17 15:15:00,49.94,49.95,49.83,49.89,146688.56048166394,26.2496,26.2549,26.1918,26.2234,146688.5605
2006-02-17 15:20:00,49.88,49.97,49.87,49.95,123700.0547345375,26.2181,26.2654,26.2128,26.2549,123700.0547
2006-02-17 15:25:00,49.96,49.98,49.85,49.88,129282.97755883964,26.2601,26.2707,26.2023,26.2181,129282.9776
2006-02-17 15:30:00,49.88,49.88,49.79,49.79,115708.8122605364,26.2181,26.2181,26.1708,26.1708,115708.8123
2006-02-17 15:35:00,49.79,49.79,49.73,49.75,225068.41817186645,26.1708,26.1708,26.1393,26.1498,225068.4182
2006-02-17 15:40:00,49.75,49.86,49.73,49.79,173070.6075533662,26.1498,26.2076,26.1393,26.1708,173070.6076
2006-02-17 15:45:00,49.79,49.8,49.74,49.75,129282.97755883964,26.1708,26.176,26.1445,26.1498,129282.9776
2006-02-17 15:50:00,49.74,49.75,49.62,49.67,173946.3601532567,26.1445,26.1498,26.0814,26.1077,173946.3602
2006-02-17 15:55:00,49.67,49.76,49.64,49.73,276409.41434044886,26.1077,26.155,26.0919,26.1393,276409.4143
2006-02-21 09:30:00,51.15,51.16,50.85,51.14,750738.9162561577,26.8856,26.8909,26.728,26.8804,750738.9163
2006-02-21 09:35:00,51.14,51.38,51.09,51.38,364641.4887794198,26.8804,27.0065,26.8541,27.0065,364641.4888
2006-02-21 09:40:00,51.37,51.59,51.34,51.51,328626.1631089217,27.0013,27.1169,26.9855,27.0749,328626.1631
2006-02-21 09:45:00,51.54,51.75,51.51,51.75,466228.7903667214,27.0906,27.201,27.0749,27.201,466228.7904
2006-02-21 09:50:00,51.75,51.93,51.52,51.59,369677.0662287904,27.201,27.2956,27.0801,27.1169,369677.0662
2006-02-21 09:55:00,51.59,51.7,51.39,51.45,267870.82649151614,27.1169,27.1747,27.0118,27.0433,267870.8265
2006-02-21 10:00:00,51.43,51.74,51.43,51.66,265243.5686918446,27.0328,27.1958,27.0328,27.1537,265243.5687
2006-02-21 10:05:00,51.66,51.7,51.55,51.66,458347.0169677066,27.1537,27.1747,27.0959,27.1537,458347.017
2006-02-21 10:10:00,51.66,51.7,51.56,51.62,275533.6617405583,27.1537,27.1747,27.1011,27.1327,275533.6617
2006-02-21 10:15:00,51.62,51.65,51.4,51.48,268308.70279146143,27.1327,27.1485,27.017,27.0591,268308.7028
2006-02-21 10:20:00,51.47,51.49,51.19,51.3,268418.1718664477,27.0538,27.0644,26.9067,26.9645,268418.1719
2006-02-21 10:25:00,51.31,51.41,51.2,51.2,239299.3979200876,26.9697,27.0223,26.9119,26.9119,239299.3979
2006-02-21 10:30:00,51.21,51.27,51.06,51.12,300492.61083743843,26.9172,26.9487,26.8383,26.8699,300492.6108
2006-02-21 10:35:00,51.11,51.25,51.09,51.09,170552.8188286809,26.8646,26.9382,26.8541,26.8541,170552.8188
2006-02-21 10:40:00,51.08,51.27,51.08,51.21,158620.6896551724,26.8488,26.9487,26.8488,26.9172,158620.6897
2006-02-21 10:45:00,51.24,51.24,51.04,51.06,163327.85987958402,26.9329,26.9329,26.8278,26.8383,163327.8599
2006-02-21 10:50:00,51.06,51.2,51.05,51.16,106732.34811165846,26.8383,26.9119,26.8331,26.8909,106732.3481
2006-02-21 10:55:00,51.16,51.22,51.12,51.18,119102.3535851122,26.8909,26.9224,26.8699,26.9014,119102.3536
2006-02-21 11:00:00,51.18,51.37,51.17,51.35,179091.4066776136,26.9014,27.0013,26.8962,26.9908,179091.4067
2006-02-21 11:05:00,51.35,51.36,51.2,51.29,146907.49863163658,26.9908,26.996,26.9119,26.9592,146907.4986
2006-02-21 11:10:00,51.25,51.31,51.2,51.28,81226.05363984675,26.9382,26.9697,26.9119,26.954,81226.0536
2006-02-21 11:15:00,51.27,51.38,51.26,51.31,103557.7449370553,26.9487,27.0065,26.9435,26.9697,103557.7449
2006-02-21 11:20:00,51.31,51.34,51.22,51.24,60755.33661740559,26.9697,26.9855,26.9224,26.9329,60755.3366
2006-02-21 11:25:00,51.24,51.26,51.17,51.19,82430.21346469622,26.9329,26.9435,26.8962,26.9067,82430.2135
2006-02-21 11:30:00,51.21,51.38,51.17,51.26,84619.59496442255,26.9172,27.0065,26.8962,26.9435,84619.595
2006-02-21 11:35:00,51.26,51.27,51.13,51.15,134209.08593322386,26.9435,26.9487,26.8751,26.8856,134209.0859
2006-02-21 11:40:00,51.15,51.16,50.97,50.98,146579.09140667762,26.8856,26.8909,26.791,26.7963,146579.0914
2006-02-21 11:45:00,50.98,51.04,50.96,50.98,81007.11548987411,26.7963,26.8278,26.7858,26.7963,81007.1155
2006-02-21 11:50:00,50.98,51.06,50.9,50.97,135522.71483305967,26.7963,26.8383,26.7542,26.791,135522.7148
2006-02-21 11:55:00,50.99,50.99,50.74,50.74,146688.56048166394,26.8015,26.8015,26.6701,26.6701,146688.5605
2006-02-21 12:00:00,50.74,50.75,50.47,50.58,286480.56923919,26.6701,26.6754,26.5282,26.586,286480.5692
2006-02-21 12:05:00,50.58,50.91,50.56,50.91,194636.0153256705,26.586,26.7595,26.5755,26.7595,194636.0153
2006-02-21 12:10:00,50.91,50.94,50.69,50.72,157963.87520525453,26.7595,26.7753,26.6439,26.6596,157963.8752
2006-02-21 12:15:00,50.74,50.8,50.62,50.73,74329.50191570881,26.6701,26.7017,26.6071,26.6649,74329.5019
2006-02-21 12:20:00,50.74,50.86,50.73,50.79,101368.36343732895,26.6701,26.7332,26.6649,26.6964,101368.3634
2006-02-21 12:25:00,50.79,50.96,50.78,50.94,271592.7750410509,26.6964,26.7858,26.6912,26.7753,271592.775
2006-02-21 12:30:00,50.93,50.95,50.87,50.9,56267.10454296661,26.77,26.7805,26.7385,26.7542,56267.1045
2006-02-21 12:35:00,50.89,50.92,50.78,50.91,95238.09523809524,26.749,26.7647,26.6912,26.7595,95238.0952
2006-02-21 12:40:00,50.9,50.93,50.84,50.86,54296.66119321292,26.7542,26.77,26.7227,26.7332,54296.6612
2006-02-21 12:45:00,50.87,50.87,50.74,50.77,79693.48659003832,26.7385,26.7385,26.6701,26.6859,79693.4866
2006-02-21 12:50:00,50.77,50.81,50.74,50.75,105856.59551176793,26.6859,26.7069,26.6701,26.6754,105856.5955
2006-02-21 12:55:00,50.79,50.79,50.61,50.64,86808.97646414889,26.6964,26.6964,26.6018,26.6176,86808.9765
2006-02-21 13:00:00,50.65,50.7,50.58,50.6,76299.9452654625,26.6228,26.6491,26.586,26.5965,76299.9453
2006-02-21 13:05:00,50.59,50.64,50.53,50.57,106403.9408866995,26.5913,26.6176,26.5598,26.5808,106403.9409
2006-02-21 13:10:00,50.57,50.59,50.47,50.55,140558.29228243022,26.5808,26.5913,26.5282,26.5703,140558.2923
2006-02-21 13:15:00,50.55,50.64,50.52,50.55,113738.36891078272,26.5703,26.6176,26.5545,26.5703,113738.3689
2006-02-21 13:20:00,50.55,50.75,50.53,50.69,144170.77175697865,26.5703,26.6754,26.5598,26.6439,144170.7718
2006-02-21 13:25:00,50.69,50.88,50.61,50.84,147564.31308155446,26.6439,26.7437,26.6018,26.7227,147564.3131
2006-02-21 13:30:00,50.82,50.89,50.79,50.89,125779.96715927753,26.7122,26.749,26.6964,26.749,125779.9672
2006-02-21 13:35:00,50.88,50.91,50.82,50.89,207662.83524904217,26.7437,26.7595,26.7122,26.749,207662.8352
2006-02-21 13:40:00,50.88,50.9,50.81,50.84,90968.80131362892,26.7437,26.7542,26.7069,26.7227,90968.8013
2006-02-21 13:45:00,50.83,50.85,50.79,50.85,87027.91461412152,26.7174,26.728,26.6964,26.728,87027.9146
2006-02-21 13:50:00,50.84,50.97,50.82,50.96,140886.69950738916,26.7227,26.791,26.7122,26.7858,140886.6995
2006-02-21 13:55:00,50.97,51.03,50.81,50.88,153694.58128078817,26.791,26.8226,26.7069,26.7437,153694.5813
2006-02-21 14:00:00,50.88,51.05,50.83,51.01,134756.43130815544,26.7437,26.8331,26.7174,26.8121,134756.4313
2006-02-21 14:05:00,51.01,51.06,50.98,51.03,154570.33388067872,26.8121,26.8383,26.7963,26.8226,154570.3339
2006-02-21 14:10:00,51.04,51.15,51.02,51.09,129173.50848385332,26.8278,26.8856,26.8173,26.8541,129173.5085
2006-02-21 14:15:00,51.08,51.14,50.99,51.1,144827.58620689655,26.8488,26.8804,26.8015,26.8594,144827.5862
2006-02-21 14:20:00,51.1,51.2,51.08,51.16,147783.2512315271,26.8594,26.9119,26.8488,26.8909,147783.2512
2006-02-21 14:25:00,51.17,51.22,51.07,51.11,124685.27640941436,26.8962,26.9224,26.8436,26.8646,124685.2764
2006-02-21 14:30:00,51.12,51.23,51.06,51.16,125123.1527093596,26.8699,26.9277,26.8383,26.8909,125123.1527
2006-02-21 14:35:00,51.21,51.21,51.02,51.08,137821.56540777232,26.9172,26.9172,26.8173,26.8488,137821.5654
2006-02-21 14:40:00,51.07,51.16,51.05,51.08,95566.5024630542,26.8436,26.8909,26.8331,26.8488,95566.5025
2006-02-21 14:45:00,51.07,51.09,51.02,51.06,79146.14121510673,26.8436,26.8541,26.8173,26.8383,79146.1412
2006-02-21 14:50:00,51.07,51.1,50.99,51.03,51450.465243568695,26.8436,26.8594,26.8015,26.8226,51450.4652
2006-02-21 14:55:00,51.03,51.05,50.94,50.97,65243.56869184456,26.8226,26.8331,26.7753,26.791,65243.5687
2006-02-21 15:00:00,50.98,51.06,50.97,51.04,62725.77996715928,26.7963,26.8383,26.791,26.8278,62725.78
2006-02-21 15:05:00,51.04,51.05,50.97,51.0,67432.95019157088,26.8278,26.8331,26.791,26.8068,67432.9502
2006-02-21 15:10:00,51.01,51.06,50.97,51.01,159715.3804050356,26.8121,26.8383,26.791,26.8121,159715.3804
2006-02-21 15:15:00,51.0,51.03,50.93,50.95,119759.1680350301,26.8068,26.8226,26.77,26.7805,119759.168
2006-02-21 15:20:00,50.95,51.04,50.95,50.96,84619.59496442255,26.7805,26.8278,26.7805,26.7858,84619.595
2006-02-21 15:25:00,50.97,51.01,50.93,50.96,97099.06951286262,26.791,26.8121,26.77,26.7858,97099.0695
2006-02-21 15:30:00,50.96,50.98,50.93,50.95,85933.22386425835,26.7858,26.7963,26.77,26.7805,85933.2239
2006-02-21 15:35:00,50.93,50.95,50.83,50.89,151395.73070607553,26.77,26.7805,26.7174,26.749,151395.7307
2006-02-21 15:40:00,50.89,50.91,50.74,50.79,178653.53037766833,26.749,26.7595,26.6701,26.6964,178653.5304
2006-02-21 15:45:00,50.75,50.81,50.65,50.74,174274.76737821565,26.6754,26.7069,26.6228,26.6701,174274.7674
2006-02-21 15:50:00,50.75,50.78,50.69,50.71,231308.1554460865,26.6754,26.6912,26.6439,26.6544,231308.1554
2006-02-21 15:55:00,50.71,50.76,50.68,50.75,211056.37657361795,26.6544,26.6806,26.6386,26.6754,211056.3766
2006-02-22 09:30:00,50.24,50.24,49.85,50.12,515708.8122605364,26.4073,26.4073,26.2023,26.3442,515708.8123
2006-02-22 09:35:00,50.14,50.23,49.94,50.11,328954.57033388066,26.3548,26.4021,26.2496,26.339,328954.5703
2006-02-22 09:40:00,50.11,50.21,49.88,50.08,265681.4449917898,26.339,26.3916,26.2181,26.3232,265681.445
2006-02-22 09:45:00,50.08,50.2,49.94,50.0,186316.36562671047,26.3232,26.3863,26.2496,26.2812,186316.3656
2006-02-22 09:50:00,50.01,50.13,50.01,50.12,169458.12807881774,26.2864,26.3495,26.2864,26.3442,169458.1281
2006-02-22 09:55:00,50.12,50.46,50.03,50.42,263820.4707170224,26.3442,26.523,26.2969,26.5019,263820.4707
2006-02-22 10:00:00,50.39,50.43,50.23,50.32,165517.24137931035,26.4862,26.5072,26.4021,26.4494,165517.2414
2006-02-22 10:05:00,50.33,50.45,50.3,50.32,186973.1800766284,26.4546,26.5177,26.4389,26.4494,186973.1801
2006-02-22 10:10:00,50.32,50.32,50.04,50.06,177558.83962780517,26.4494,26.4494,26.3022,26.3127,177558.8396
2006-02-22 10:15:00,50.09,50.16,49.93,50.09,196934.8659003832,26.3285,26.3653,26.2444,26.3285,196934.8659
2006-02-22 10:20:00,50.11,50.19,50.07,50.11,173180.0766283525,26.339,26.381,26.318,26.339,173180.0766
2006-02-22 10:25:00,50.11,50.26,50.07,50.22,204597.7011494253,26.339,26.4178,26.318,26.3968,204597.7011
2006-02-22 10:30:00,50.22,50.29,50.18,50.23,107170.22441160372,26.3968,26.4336,26.3758,26.4021,107170.2244
2006-02-22 10:35:00,50.23,50.31,50.16,50.16,99069.51286261632,26.4021,26.4441,26.3653,26.3653,99069.5129
2006-02-22 10:40:00,50.17,50.21,50.0,50.01,151614.66885604817,26.3705,26.3916,26.2812,26.2864,151614.6689
2006-02-22 10:45:00,50.01,50.03,49.82,49.86,199890.53092501368,26.2864,26.2969,26.1866,26.2076,199890.5309
2006-02-22 10:50:00,49.89,49.92,49.69,49.88,264586.75424192665,26.2234,26.2391,26.1182,26.2181,264586.7542
2006-02-22 10:55:00,49.88,50.01,49.82,49.9,176245.21072796936,26.2181,26.2864,26.1866,26.2286,176245.2107
2006-02-22 11:00:00,49.9,50.01,49.9,49.97,139463.60153256706,26.2286,26.2864,26.2286,26.2654,139463.6015
2006-02-22 11:05:00,49.97,50.0,49.9,49.9,111439.51833607006,26.2654,26.2812,26.2286,26.2286,111439.5183
2006-02-22 11:10:00,49.91,49.96,49.82,49.83,85057.47126436782,26.2339,26.2601,26.1866,26.1918,85057.4713
2006-02-22 11:15:00,49.83,49.84,49.68,49.74,112205.80186097429,26.1918,26.1971,26.113,26.1445,112205.8019
2006-02-22 11:20:00,49.75,49.98,49.74,49.92,129939.79200875752,26.1498,26.2707,26.1445,26.2391,129939.792
2006-02-22 11:25:00,49.92,49.98,49.79,49.93,94690.74986316366,26.2391,26.2707,26.1708,26.2444,94690.7499
2006-02-22 11:30:00,49.91,49.93,49.85,49.91,78817.73399014778,26.2339,26.2444,26.2023,26.2339,78817.734
2006-02-22 11:35:00,49.9,49.92,49.79,49.81,43678.16091954024,26.2286,26.2391,26.1708,26.1813,43678.1609
2006-02-22 11:40:00,49.79,49.98,49.79,49.97,66338.25944170772,26.1708,26.2707,26.1708,26.2654,66338.2594
2006-02-22 11:45:00,49.97,50.01,49.92,50.0,57799.67159277504,26.2654,26.2864,26.2391,26.2812,57799.6716
2006-02-22 11:50:00,49.99,50.06,49.93,49.98,84510.12588943624,26.2759,26.3127,26.2444,26.2707,84510.1259
2006-02-22 11:55:00,49.97,49.97,49.87,49.88,57471.2643678161,26.2654,26.2654,26.2128,26.2181,57471.2644
2006-02-22 12:00:00,49.88,49.95,49.82,49.93,65353.03776683087,26.2181,26.2549,26.1866,26.2444,65353.0378
2006-02-22 12:05:00,49.92,49.99,49.85,49.95,74329.50191570881,26.2391,26.2759,26.2023,26.2549,74329.5019
2006-02-22 12:10:00,49.95,50.02,49.9,49.9,83087.02791461413,26.2549,26.2917,26.2286,26.2286,83087.0279
2006-02-22 12:15:00,49.92,49.99,49.83,49.9,72796.93486590039,26.2391,26.2759,26.1918,26.2286,72796.9349
2006-02-22 12:20:00,49.86,49.99,49.86,49.93,39189.92884510126,26.2076,26.2759,26.2076,26.2444,39189.9288
2006-02-22 12:25:00,49.93,50.03,49.92,50.0,105856.59551176793,26.2444,26.2969,26.2391,26.2812,105856.5955
2006-02-22 12:30:00,50.0,50.01,49.93,49.99,67214.01204159825,26.2812,26.2864,26.2444,26.2759,67214.012
2006-02-22 12:35:00,49.95,50.0,49.93,49.98,35467.98029556651,26.2549,26.2812,26.2444,26.2707,35467.9803
2006-02-22 12:40:00,49.97,50.0,49.9,49.92,52764.09414340449,26.2654,26.2812,26.2286,26.2391,52764.0941
2006-02-22 12:45:00,49.92,50.0,49.92,50.0,36015.32567049809,26.2391,26.2812,26.2391,26.2812,36015.3257
2006-02-22 12:50:00,49.99,50.0,49.94,49.96,34482.75862068966,26.2759,26.2812,26.2496,26.2601,34482.7586
2006-02-22 12:55:00,49.96,50.01,49.94,49.97,28899.83579638752,26.2601,26.2864,26.2496,26.2654,28899.8358
2006-02-22 13:00:00,49.98,50.11,49.97,50.07,82430.21346469622,26.2707,26.339,26.2654,26.318,82430.2135
2006-02-22 13:05:00,50.09,50.09,49.98,50.02,50136.836343732895,26.3285,26.3285,26.2707,26.2917,50136.8363
2006-02-22 13:10:00,50.05,50.09,49.96,49.99,42474.00109469075,26.3075,26.3285,26.2601,26.2759,42474.0011
2006-02-22 13:15:00,49.99,50.03,49.89,49.95,85495.34756431308,26.2759,26.2969,26.2234,26.2549,85495.3476
2006-02-22 13:20:00,49.91,49.96,49.89,49.89,57142.857142857145,26.2339,26.2601,26.2234,26.2234,57142.8571
2006-02-22 13:25:00,49.94,49.94,49.85,49.88,79584.01751505201,26.2496,26.2496,26.2023,26.2181,79584.0175
2006-02-22 13:30:00,49.89,49.89,49.76,49.76,95238.09523809524,26.2234,26.2234,26.155,26.155,95238.0952
2006-02-22 13:35:00,49.76,49.82,49.73,49.8,91406.67761357415,26.155,26.1866,26.1393,26.176,91406.6776
2006-02-22 13:40:00,49.81,49.81,49.57,49.6,131362.88998357963,26.1813,26.1813,26.0552,26.0709,131362.89
2006-02-22 13:45:00,49.61,49.69,49.55,49.6,145484.40065681445,26.0762,26.1182,26.0446,26.0709,145484.4007
2006-02-22 13:50:00,49.61,49.65,49.5,49.54,141324.57580733445,26.0762,26.0972,26.0184,26.0394,141324.5758
2006-02-22 13:55:00,49.56,49.69,49.52,49.69,104761.90476190476,26.0499,26.1182,26.0289,26.1182,104761.9048
2006-02-22 14:00:00,49.69,49.74,49.65,49.69,79802.95566502464,26.1182,26.1445,26.0972,26.1182,79802.9557
2006-02-22 14:05:00,49.69,49.78,49.67,49.74,94471.81171319104,26.1182,26.1655,26.1077,26.1445,94471.8117
2006-02-22 14:10:00,49.74,49.74,49.56,49.58,74001.09469074987,26.1445,26.1445,26.0499,26.0604,74001.0947
2006-02-22 14:15:00,49.58,49.67,49.56,49.64,78927.2030651341,26.0604,26.1077,26.0499,26.0919,78927.2031
2006-02-22 14:20:00,49.63,49.65,49.57,49.62,72906.4039408867,26.0867,26.0972,26.0552,26.0814,72906.4039
2006-02-22 14:25:00,49.62,49.65,49.54,49.58,88888.88888888889,26.0814,26.0972,26.0394,26.0604,88888.8889
2006-02-22 14:30:00,49.58,49.64,49.54,49.63,77941.98139025725,26.0604,26.0919,26.0394,26.0867,77941.9814
2006-02-22 14:35:00,49.64,49.67,49.58,49.58,46524.356869184456,26.0919,26.1077,26.0604,26.0604,46524.3569
2006-02-22 14:40:00,49.58,49.64,49.56,49.64,54953.47564313082,26.0604,26.0919,26.0499,26.0919,54953.4756
2006-02-22 14:45:00,49.64,49.67,49.55,49.55,62178.4345922277,26.0919,26.1077,26.0446,26.0446,62178.4346
2006-02-22 14:50:00,49.56,49.67,49.53,49.61,60426.92939244663,26.0499,26.1077,26.0341,26.0762,60426.9294
2006-02-22 14:55:00,49.62,49.75,49.62,49.75,63054.18719211823,26.0814,26.1498,26.0814,26.1498,63054.1872
2006-02-22 15:00:00,49.73,49.75,49.6,49.61,72030.65134099618,26.1393,26.1498,26.0709,26.0762,72030.6513
2006-02-22 15:05:00,49.6,49.7,49.59,49.65,41488.7794198139,26.0709,26.1235,26.0657,26.0972,41488.7794
2006-02-22 15:10:00,49.65,49.74,49.61,49.72,51778.87246852765,26.0972,26.1445,26.0762,26.134,51778.8725
2006-02-22 15:15:00,49.71,49.73,49.61,49.69,78489.32676518883,26.1287,26.1393,26.0762,26.1182,78489.3268
2006-02-22 15:20:00,49.66,49.96,49.66,49.9,149863.1636562671,26.1025,26.2601,26.1025,26.2286,149863.1637
2006-02-22 15:25:00,49.88,49.9,49.65,49.69,105856.59551176793,26.2181,26.2286,26.0972,26.1182,105856.5955
2006-02-22 15:30:00,49.69,49.72,49.58,49.66,153037.7668308703,26.1182,26.134,26.0604,26.1025,153037.7668
2006-02-22 15:35:00,49.66,49.77,49.63,49.77,89764.64148877942,26.1025,26.1603,26.0867,26.1603,89764.6415
2006-02-22 15:40:00,49.76,49.94,49.74,49.84,113957.30706075534,26.155,26.2496,26.1445,26.1971,113957.3071
2006-02-22 15:45:00,49.85,49.87,49.75,49.86,105418.71921182268,26.2023,26.2128,26.1498,26.2076,105418.7192
2006-02-22 15:50:00,49.85,49.92,49.84,49.87,99616.8582375479,26.2023,26.2391,26.1971,26.2128,99616.8582
2006-02-22 15:55:00,49.87,49.89,49.78,49.78,156978.65353037766,26.2128,26.2234,26.1655,26.1655,156978.6535
2006-02-23 09:30:00,49.6,49.83,49.44,49.62,242692.9392446634,26.0709,26.1918,25.9868,26.0814,242692.9392
2006-02-23 09:35:00,49.59,49.73,49.35,49.56,183251.2315270936,26.0657,26.1393,25.9395,26.0499,183251.2315
2006-02-23 09:40:00,49.55,49.59,49.34,49.36,182375.47892720308,26.0446,26.0657,25.9343,25.9448,182375.4789
2006-02-23 09:45:00,49.35,49.36,48.64,48.83,456048.166392994,25.9395,25.9448,25.5663,25.6662,456048.1664
2006-02-23 09:50:00,48.84,49.16,48.64,49.15,250903.11986863712,25.6715,25.8396,25.5663,25.8344,250903.1199
2006-02-23 09:55:00,49.14,49.16,49.01,49.05,151395.73070607553,25.8291,25.8396,25.7608,25.7818,151395.7307
2006-02-23 10:00:00,49.06,49.27,49.0,49.24,130158.73015873016,25.7871,25.8975,25.7555,25.8817,130158.7302
2006-02-23 10:05:00,49.24,49.28,49.1,49.18,94362.3426382047,25.8817,25.9027,25.8081,25.8502,94362.3426
2006-02-23 10:10:00,49.19,49.47,49.16,49.37,147673.78215654078,25.8554,26.0026,25.8396,25.95,147673.7822
2006-02-23 10:15:00,49.39,49.73,49.27,49.35,85385.87848932677,25.9605,26.1393,25.8975,25.9395,85385.8785
2006-02-23 10:20:00,49.36,49.37,49.2,49.29,96880.13136288998,25.9448,25.95,25.8607,25.908,96880.1314
2006-02-23 10:25:00,49.28,49.57,49.28,49.39,117788.7246852764,25.9027,26.0552,25.9027,25.9605,117788.7247
2006-02-23 10:30:00,49.38,50.06,49.38,49.9,438752.052545156,25.9553,26.3127,25.9553,26.2286,438752.0525
2006-02-23 10:35:00,49.89,50.56,49.83,50.55,365188.8341543514,26.2234,26.5755,26.1918,26.5703,365188.8342
2006-02-23 10:40:00,50.53,50.69,50.4,50.54,346798.02955665026,26.5598,26.6439,26.4914,26.565,346798.0296
2006-02-23 10:45:00,50.56,50.91,50.53,50.73,300164.2036124795,26.5755,26.7595,26.5598,26.6649,300164.2036
2006-02-23 10:50:00,50.74,50.83,50.54,50.71,265681.4449917898,26.6701,26.7174,26.565,26.6544,265681.445
2006-02-23 10:55:00,50.73,50.79,50.45,50.53,213026.8199233717,26.6649,26.6964,26.5177,26.5598,213026.8199
2006-02-23 11:00:00,50.52,50.62,50.44,50.57,165626.71045429667,26.5545,26.6071,26.5124,26.5808,165626.7105
2006-02-23 11:05:00,50.6,50.6,50.31,50.4,123262.17843459224,26.5965,26.5965,26.4441,26.4914,123262.1784
2006-02-23 11:10:00,50.36,50.47,50.27,50.39,177777.77777777778,26.4704,26.5282,26.4231,26.4862,177777.7778
2006-02-23 11:15:00,50.42,50.52,50.36,50.49,73125.34209085934,26.5019,26.5545,26.4704,26.5387,73125.3421
2006-02-23 11:20:00,50.5,50.79,50.43,50.56,64805.69239189929,26.544,26.6964,26.5072,26.5755,64805.6924
2006-02-23 11:25:00,50.54,50.68,50.5,50.56,110782.70388615216,26.565,26.6386,26.544,26.5755,110782.7039
2006-02-23 11:30:00,50.55,50.63,50.28,50.28,96442.25506294472,26.5703,26.6123,26.4283,26.4283,96442.2551
2006-02-23 11:35:00,50.27,50.29,50.07,50.11,161685.82375478928,26.4231,26.4336,26.318,26.339,161685.8238
2006-02-23 11:40:00,50.11,50.35,50.08,50.27,110125.88943623428,26.339,26.4651,26.3232,26.4231,110125.8894
2006-02-23 11:45:00,50.26,50.37,50.17,50.33,70935.96059113301,26.4178,26.4757,26.3705,26.4546,70935.9606
2006-02-23 11:50:00,50.35,50.48,50.32,50.34,77832.51231527094,26.4651,26.5335,26.4494,26.4599,77832.5123
2006-02-23 11:55:00,50.35,50.47,50.35,50.43,51888.34154351396,26.4651,26.5282,26.4651,26.5072,51888.3415
2006-02-23 12:00:00,50.43,50.43,50.21,50.24,63163.65626710455,26.5072,26.5072,26.3916,26.4073,63163.6563
2006-02-23 12:05:00,50.27,50.35,50.15,50.15,104105.09031198687,26.4231,26.4651,26.36,26.36,104105.0903
2006-02-23 12:10:00,50.15,50.15,49.69,49.74,145374.93158182813,26.36,26.36,26.1182,26.1445,145374.9316
2006-02-23 12:15:00,49.76,49.83,49.6,49.66,111439.51833607006,26.155,26.1918,26.0709,26.1025,111439.5183
2006-02-23 12:20:00,49.68,49.68,49.37,49.48,166502.4630541872,26.113,26.113,25.95,26.0078,166502.4631
2006-02-23 12:25:00,49.5,49.72,49.45,49.65,160810.07115489876,26.0184,26.134,25.9921,26.0972,160810.0712
2006-02-23 12:30:00,49.66,49.86,49.61,49.78,108593.32238642585,26.1025,26.2076,26.0762,26.1655,108593.3224
2006-02-23 12:35:00,49.77,49.77,49.53,49.65,100164.20361247948,26.1603,26.1603,26.0341,26.0972,100164.2036
2006-02-23 12:40:00,49.64,49.79,49.6,49.71,67980.29556650246,26.0919,26.1708,26.0709,26.1287,67980.2956
2006-02-23 12:45:00,49.74,50.01,49.69,49.98,74986.31636562671,26.1445,26.2864,26.1182,26.2707,74986.3164
2006-02-23 12:50:00,49.99,50.01,49.85,49.97,74986.31636562671,26.2759,26.2864,26.2023,26.2654,74986.3164
2006-02-23 12:55:00,49.96,50.1,49.94,50.07,73453.74931581829,26.2601,26.3337,26.2496,26.318,73453.7493
2006-02-23 13:00:00,50.08,50.16,50.01,50.01,92939.2446633826,26.3232,26.3653,26.2864,26.2864,92939.2447
2006-02-23 13:05:00,50.01,50.16,49.96,50.11,85604.8166392994,26.2864,26.3653,26.2601,26.339,85604.8166
2006-02-23 13:10:00,50.11,50.15,50.05,50.09,40722.49589490969,26.339,26.36,26.3075,26.3285,40722.4959
2006-02-23 13:15:00,50.1,50.11,49.9,49.9,43787.62999452655,26.3337,26.339,26.2286,26.2286,43787.63
2006-02-23 13:20:00,49.91,50.01,49.79,49.84,62725.77996715928,26.2339,26.2864,26.1708,26.1971,62725.78
2006-02-23 13:25:00,49.83,49.96,49.72,49.95,62835.2490421456,26.1918,26.2601,26.134,26.2549,62835.249
2006-02-23 13:30:00,49.95,50.19,49.94,50.12,82211.27531472359,26.2549,26.381,26.2496,26.3442,82211.2753
2006-02-23 13:35:00,50.12,50.13,50.01,50.03,90530.92501368363,26.3442,26.3495,26.2864,26.2969,90530.925
2006-02-23 13:40:00,50.03,50.04,49.92,49.96,35686.91844553914,26.2969,26.3022,26.2391,26.2601,35686.9184
2006-02-23 13:45:00,49.96,50.03,49.9,50.02,35796.38752052545,26.2601,26.2969,26.2286,26.2917,35796.3875
2006-02-23 13:50:00,50.04,50.24,49.98,50.24,113628.8998357964,26.3022,26.4073,26.2707,26.4073,113628.8998
2006-02-23 13:55:00,50.25,50.28,50.04,50.04,63601.53256704981,26.4126,26.4283,26.3022,26.3022,63601.5326
2006-02-23 14:00:00,50.04,50.24,50.01,50.13,64258.34701696771,26.3022,26.4073,26.2864,26.3495,64258.347
2006-02-23 14:05:00,50.14,50.29,50.06,50.11,53420.90859332239,26.3548,26.4336,26.3127,26.339,53420.9086
2006-02-23 14:10:00,50.12,50.34,50.1,50.25,94690.74986316366,26.3442,26.4599,26.3337,26.4126,94690.7499
2006-02-23 14:15:00,50.24,50.42,50.24,50.41,70388.61521620142,26.4073,26.5019,26.4073,26.4967,70388.6152
2006-02-23 14:20:00,50.43,50.44,50.31,50.44,90859.3322386426,26.5072,26.5124,26.4441,26.5124,90859.3322
2006-02-23 14:25:00,50.44,50.45,50.31,50.4,57580.73344280241,26.5124,26.5177,26.4441,26.4914,57580.7334
2006-02-23 14:30:00,50.42,50.46,50.36,50.38,67214.01204159825,26.5019,26.523,26.4704,26.4809,67214.012
2006-02-23 14:35:00,50.39,50.62,50.37,50.58,313628.8998357964,26.4862,26.6071,26.4757,26.586,313628.8998
2006-02-23 14:40:00,50.58,50.65,50.43,50.53,163546.79802955667,26.586,26.6228,26.5072,26.5598,163546.798
2006-02-23 14:45:00,50.53,50.61,50.53,50.58,100711.54898741106,26.5598,26.6018,26.5598,26.586,100711.549
2006-02-23 14:50:00,50.58,50.64,50.42,50.52,109797.48221127532,26.586,26.6176,26.5019,26.5545,109797.4822
2006-02-23 14:55:00,50.52,50.52,50.39,50.47,118992.88451012588,26.5545,26.5545,26.4862,26.5282,118992.8845
2006-02-23 15:00:00,50.46,50.46,50.36,50.43,73015.87301587302,26.523,26.523,26.4704,26.5072,73015.873
2006-02-23 15:05:00,50.43,50.5,50.31,50.32,74001.09469074987,26.5072,26.544,26.4441,26.4494,74001.0947
2006-02-23 15:10:00,50.33,50.36,50.21,50.28,113738.36891078272,26.4546,26.4704,26.3916,26.4283,113738.3689
2006-02-23 15:15:00,50.3,50.38,50.16,50.29,92829.77558839628,26.4389,26.4809,26.3653,26.4336,92829.7756
2006-02-23 15:20:00,50.3,50.32,50.19,50.29,90530.92501368363,26.4389,26.4494,26.381,26.4336,90530.925
2006-02-23 15:25:00,50.31,50.33,50.24,50.28,79255.61029009306,26.4441,26.4546,26.4073,26.4283,79255.6103
2006-02-23 15:30:00,50.26,50.33,50.23,50.31,49698.96004378763,26.4178,26.4546,26.4021,26.4441,49698.96
2006-02-23 15:35:00,50.31,50.34,50.11,50.2,120744.38970990696,26.4441,26.4599,26.339,26.3863,120744.3897
2006-02-23 15:40:00,50.19,50.2,50.02,50.04,78160.9195402299,26.381,26.3863,26.2917,26.3022,78160.9195
2006-02-23 15:45:00,50.05,50.14,50.02,50.11,91297.20853858785,26.3075,26.3548,26.2917,26.339,91297.2085
2006-02-23 15:50:00,50.13,50.15,50.09,50.11,55938.69731800767,26.3495,26.36,26.3285,26.339,55938.6973
2006-02-23 15:55:00,50.1,50.12,50.07,50.09,117131.91023535852,26.3337,26.3442,26.318,26.3285,117131.9102
2006-02-24 09:30:00,51.39,51.59,51.17,51.2,550629.4471811714,27.0118,27.1169,26.8962,26.9119,550629.4472
2006-02-24 09:35:00,51.2,51.56,51.11,51.41,283634.3732895457,26.9119,27.1011,26.8646,27.0223,283634.3733
2006-02-24 09:40:00,51.41,51.44,51.21,51.31,219594.96442255063,27.0223,27.0381,26.9172,26.9697,219594.9644
2006-02-24 09:45:00,51.31,51.35,51.2,51.22,166830.87027914615,26.9697,26.9908,26.9119,26.9224,166830.8703
2006-02-24 09:50:00,51.24,51.27,51.02,51.09,228133.5522714833,26.9329,26.9487,26.8173,26.8541,228133.5523
2006-02-24 09:55:00,51.09,51.1,50.94,50.99,166283.52490421457,26.8541,26.8594,26.7753,26.8015,166283.5249
2006-02-24 10:00:00,51.0,51.19,50.96,51.18,143951.83360700603,26.8068,26.9067,26.7858,26.9014,143951.8336
2006-02-24 10:05:00,51.16,51.25,51.16,51.23,145155.99343185552,26.8909,26.9382,26.8909,26.9277,145155.9934
2006-02-24 10:10:00,51.23,51.27,51.14,51.14,233169.12972085387,26.9277,26.9487,26.8804,26.8804,233169.1297
2006-02-24 10:15:00,51.14,51.29,51.14,51.25,231527.0935960592,26.8804,26.9592,26.8804,26.9382,231527.0936
2006-02-24 10:20:00,51.25,51.3,51.19,51.24,136179.52928297757,26.9382,26.9645,26.9067,26.9329,136179.5293
2006-02-24 10:25:00,51.25,51.27,51.11,51.2,151286.26163108923,26.9382,26.9487,26.8646,26.9119,151286.2616
2006-02-24 10:30:00,51.21,51.42,51.16,51.41,322058.01860974275,26.9172,27.0276,26.8909,27.0223,322058.0186
2006-02-24 10:35:00,51.4,51.57,51.4,51.46,312862.61631089216,27.017,27.1064,27.017,27.0486,312862.6163
2006-02-24 10:40:00,51.46,51.47,51.32,51.41,138697.31800766283,27.0486,27.0538,26.975,27.0223,138697.318
2006-02-24 10:45:00,51.41,51.53,51.34,51.53,137164.7509578544,27.0223,27.0854,26.9855,27.0854,137164.751
2006-02-24 10:50:00,51.48,51.57,51.47,51.5,147673.78215654078,27.0591,27.1064,27.0538,27.0696,147673.7822
2006-02-24 10:55:00,51.48,51.52,51.38,51.46,84181.71866447729,27.0591,27.0801,27.0065,27.0486,84181.7187
2006-02-24 11:00:00,51.47,51.54,51.46,51.48,105418.71921182268,27.0538,27.0906,27.0486,27.0591,105418.7192
2006-02-24 11:05:00,51.48,51.5,51.42,51.45,72359.05856595511,27.0591,27.0696,27.0276,27.0433,72359.0586
2006-02-24 11:10:00,51.46,51.51,51.42,51.5,90421.45593869733,27.0486,27.0749,27.0276,27.0696,90421.4559
2006-02-24 11:15:00,51.49,51.6,51.48,51.56,183689.10782703888,27.0644,27.1222,27.0591,27.1011,183689.1078
2006-02-24 11:20:00,51.55,51.7,51.53,51.66,264258.3470169677,27.0959,27.1747,27.0854,27.1537,264258.347
2006-02-24 11:25:00,51.66,51.73,51.58,51.61,203065.13409961687,27.1537,27.1905,27.1117,27.1274,203065.1341
2006-02-24 11:30:00,51.59,51.67,51.52,51.55,130596.60645867544,27.1169,27.159,27.0801,27.0959,130596.6065
2006-02-24 11:35:00,51.55,51.57,51.48,51.5,87027.91461412152,27.0959,27.1064,27.0591,27.0696,87027.9146
2006-02-24 11:40:00,51.5,51.69,51.38,51.38,96880.13136288998,27.0696,27.1695,27.0065,27.0065,96880.1314
2006-02-24 11:45:00,51.38,51.47,51.38,51.45,86590.03831417624,27.0065,27.0538,27.0065,27.0433,86590.0383
2006-02-24 11:50:00,51.45,51.46,51.38,51.38,72140.12041598248,27.0433,27.0486,27.0065,27.0065,72140.1204
2006-02-24 11:55:00,51.4,51.47,51.38,51.41,47290.640394088674,27.017,27.0538,27.0065,27.0223,47290.6404
2006-02-24 12:00:00,51.42,51.48,51.4,51.45,51669.403393541324,27.0276,27.0591,27.017,27.0433,51669.4034
2006-02-24 12:05:00,51.45,51.45,51.39,51.4,60207.991242474,27.0433,27.0433,27.0118,27.017,60207.9912
2006-02-24 12:10:00,51.4,51.52,51.38,51.48,70388.61521620142,27.017,27.0801,27.0065,27.0591,70388.6152
2006-02-24 12:15:00,51.48,51.54,51.44,51.52,61850.02736726875,27.0591,27.0906,27.0381,27.0801,61850.0274
2006-02-24 12:20:00,51.52,51.52,51.46,51.48,62287.903667214014,27.0801,27.0801,27.0486,27.0591,62287.9037
2006-02-24 12:25:00,51.48,51.52,51.43,51.52,122276.95675971538,27.0591,27.0801,27.0328,27.0801,122276.9568
2006-02-24 12:30:00,51.52,51.6,51.48,51.59,89764.64148877942,27.0801,27.1222,27.0591,27.1169,89764.6415
2006-02-24 12:35:00,51.6,51.61,51.56,51.6,81773.39901477833,27.1222,27.1274,27.1011,27.1222,81773.399
2006-02-24 12:40:00,51.6,51.61,51.55,51.59,80678.70826491517,27.1222,27.1274,27.0959,27.1169,80678.7083
2006-02-24 12:45:00,51.6,51.66,51.6,51.66,87465.79091406678,27.1222,27.1537,27.1222,27.1537,87465.7909
2006-02-24 12:50:00,51.66,51.74,51.65,51.74,137821.56540777232,27.1537,27.1958,27.1485,27.1958,137821.5654
2006-02-24 12:55:00,51.74,51.75,51.72,51.74,78817.73399014778,27.1958,27.201,27.1852,27.1958,78817.734
2006-02-24 13:00:00,51.75,51.83,51.66,51.68,121620.14230979748,27.201,27.2431,27.1537,27.1642,121620.1423
2006-02-24 13:05:00,51.68,51.73,51.66,51.68,82649.15161466887,27.1642,27.1905,27.1537,27.1642,82649.1516
2006-02-24 13:10:00,51.68,51.7,51.61,51.7,124685.27640941436,27.1642,27.1747,27.1274,27.1747,124685.2764
2006-02-24 13:15:00,51.69,51.76,51.66,51.74,96989.6004378763,27.1695,27.2063,27.1537,27.1958,96989.6004
2006-02-24 13:20:00,51.74,51.8,51.71,51.79,61521.6201423098,27.1958,27.2273,27.18,27.222,61521.6201
2006-02-24 13:25:00,51.79,51.8,51.73,51.77,92172.96113847838,27.222,27.2273,27.1905,27.2115,92172.9611
2006-02-24 13:30:00,51.77,51.78,51.64,51.65,79802.95566502464,27.2115,27.2168,27.1432,27.1485,79802.9557
2006-02-24 13:35:00,51.66,51.67,51.59,51.65,104542.96661193212,27.1537,27.159,27.1169,27.1485,104542.9666
2006-02-24 13:40:00,51.61,51.65,51.58,51.58,104980.8429118774,27.1274,27.1485,27.1117,27.1117,104980.8429
2006-02-24 13:45:00,51.58,51.66,51.51,51.51,94690.74986316366,27.1117,27.1537,27.0749,27.0749,94690.7499
2006-02-24 13:50:00,51.52,51.69,51.51,51.63,74220.0328407225,27.0801,27.1695,27.0749,27.1379,74220.0328
2006-02-24 13:55:00,51.63,51.7,51.59,51.69,101258.89436234265,27.1379,27.1747,27.1169,27.1695,101258.8944
2006-02-24 14:00:00,51.69,51.75,51.61,51.75,98303.2293377121,27.1695,27.201,27.1274,27.201,98303.2293
2006-02-24 14:05:00,51.73,51.79,51.62,51.79,101806.23973727424,27.1905,27.222,27.1327,27.222,101806.2397
2006-02-24 14:10:00,51.78,51.79,51.68,51.69,91297.20853858785,27.2168,27.222,27.1642,27.1695,91297.2085
2006-02-24 14:15:00,51.69,51.8,51.66,51.73,76737.82156540778,27.1695,27.2273,27.1537,27.1905,76737.8216
2006-02-24 14:20:00,51.72,51.77,51.71,51.75,53420.90859332239,27.1852,27.2115,27.18,27.201,53420.9086
2006-02-24 14:25:00,51.75,51.76,51.7,51.73,79912.42474001095,27.201,27.2063,27.1747,27.1905,79912.4247
2006-02-24 14:30:00,51.72,51.75,51.69,51.74,60426.92939244663,27.1852,27.201,27.1695,27.1958,60426.9294
2006-02-24 14:35:00,51.74,51.76,51.7,51.75,57471.2643678161,27.1958,27.2063,27.1747,27.201,57471.2644
2006-02-24 14:40:00,51.74,51.75,51.7,51.74,52435.68691844554,27.1958,27.201,27.1747,27.1958,52435.6869
2006-02-24 14:45:00,51.75,51.75,51.57,51.58,91625.6157635468,27.201,27.201,27.1064,27.1117,91625.6158
2006-02-24 14:50:00,51.58,51.68,51.58,51.68,122167.48768472909,27.1117,27.1642,27.1117,27.1642,122167.4877
2006-02-24 14:55:00,51.68,51.78,51.65,51.77,112972.0853858785,27.1642,27.2168,27.1485,27.2115,112972.0854
2006-02-24 15:00:00,51.77,51.8,51.74,51.78,124685.27640941436,27.2115,27.2273,27.1958,27.2168,124685.2764
2006-02-24 15:05:00,51.78,51.78,51.65,51.68,110344.8275862069,27.2168,27.2168,27.1485,27.1642,110344.8276
2006-02-24 15:10:00,51.67,51.72,51.65,51.72,74001.09469074987,27.159,27.1852,27.1485,27.1852,74001.0947
2006-02-24 15:15:00,51.71,51.75,51.7,51.74,61083.743842364536,27.18,27.201,27.1747,27.1958,61083.7438
2006-02-24 15:20:00,51.74,51.78,51.7,51.71,95894.90968801314,27.1958,27.2168,27.1747,27.18,95894.9097
2006-02-24 15:25:00,51.71,51.74,51.66,51.68,94252.8735632184,27.18,27.1958,27.1537,27.1642,94252.8736
2006-02-24 15:30:00,51.69,51.69,51.57,51.58,107060.7553366174,27.1695,27.1695,27.1064,27.1117,107060.7553
2006-02-24 15:35:00,51.57,51.59,51.48,51.55,120087.57525998904,27.1064,27.1169,27.0591,27.0959,120087.5753
2006-02-24 15:40:00,51.55,51.57,51.48,51.51,81882.86808976464,27.0959,27.1064,27.0591,27.0749,81882.8681
2006-02-24 15:45:00,51.51,51.51,51.4,51.42,121839.08045977012,27.0749,27.0749,27.017,27.0276,121839.0805
2006-02-24 15:50:00,51.42,51.44,51.19,51.26,303448.275862069,27.0276,27.0381,26.9067,26.9435,303448.2759
2006-02-24 15:55:00,51.25,51.36,51.19,51.36,223645.32019704435,26.9382,26.996,26.9067,26.996,223645.3202
2006-02-27 09:30:00,50.88,50.88,50.26,50.72,334537.4931581828,26.7437,26.7437,26.4178,26.6596,334537.4932
2006-02-27 09:35:00,50.72,50.91,50.7,50.79,205692.3918992885,26.6596,26.7595,26.6491,26.6964,205692.3919
2006-02-27 09:40:00,50.8,50.82,50.62,50.63,171428.57142857145,26.7017,26.7122,26.6071,26.6123,171428.5714
2006-02-27 09:45:00,50.64,50.68,50.53,50.62,160153.25670498086,26.6176,26.6386,26.5598,26.6071,160153.2567
2006-02-27 09:50:00,50.61,50.69,50.54,50.66,169567.59715380406,26.6018,26.6439,26.565,26.6281,169567.5972
2006-02-27 09:55:00,50.66,50.78,50.64,50.76,115270.93596059112,26.6281,26.6912,26.6176,26.6806,115270.936
2006-02-27 10:00:00,50.76,50.92,50.76,50.81,177230.4324028462,26.6806,26.7647,26.6806,26.7069,177230.4324
2006-02-27 10:05:00,50.79,50.85,50.7,50.7,87465.79091406678,26.6964,26.728,26.6491,26.6491,87465.7909
2006-02-27 10:10:00,50.72,50.74,50.63,50.7,115599.34318555008,26.6596,26.6701,26.6123,26.6491,115599.3432
2006-02-27 10:15:00,50.71,50.78,50.68,50.75,134646.96223316912,26.6544,26.6912,26.6386,26.6754,134646.9622
2006-02-27 10:20:00,50.77,50.83,50.71,50.76,136179.52928297757,26.6859,26.7174,26.6544,26.6806,136179.5293
2006-02-27 10:25:00,50.74,50.76,50.66,50.71,63492.06349206349,26.6701,26.6806,26.6281,26.6544,63492.0635
2006-02-27 10:30:00,50.73,50.78,50.66,50.75,63711.00164203613,26.6649,26.6912,26.6281,26.6754,63711.0016
2006-02-27 10:35:00,50.75,50.81,50.69,50.72,80131.36288998359,26.6754,26.7069,26.6439,26.6596,80131.3629
2006-02-27 10:40:00,50.71,50.72,50.56,50.64,140448.8232074439,26.6544,26.6596,26.5755,26.6176,140448.8232
2006-02-27 10:45:00,50.64,50.64,50.52,50.54,116365.62671045432,26.6176,26.6176,26.5545,26.565,116365.6267
2006-02-27 10:50:00,50.53,50.59,50.51,50.52,96661.19321291737,26.5598,26.5913,26.5492,26.5545,96661.1932
2006-02-27 10:55:00,50.5,50.57,50.43,50.45,105966.06458675423,26.544,26.5808,26.5072,26.5177,105966.0646
2006-02-27 11:00:00,50.45,50.49,50.36,50.44,120306.51340996168,26.5177,26.5387,26.4704,26.5124,120306.5134
2006-02-27 11:05:00,50.45,50.46,50.38,50.45,131034.4827586207,26.5177,26.523,26.4809,26.5177,131034.4828
2006-02-27 11:10:00,50.46,50.52,50.43,50.5,102791.46141215108,26.523,26.5545,26.5072,26.544,102791.4614
2006-02-27 11:15:00,50.5,50.57,50.46,50.54,121401.20415982486,26.544,26.5808,26.523,26.565,121401.2042
2006-02-27 11:20:00,50.55,50.55,50.43,50.46,81882.86808976464,26.5703,26.5703,26.5072,26.523,81882.8681
2006-02-27 11:25:00,50.46,50.5,50.38,50.41,120744.38970990696,26.523,26.544,26.4809,26.4967,120744.3897
2006-02-27 11:30:00,50.41,50.54,50.41,50.48,84291.18773946361,26.4967,26.565,26.4967,26.5335,84291.1877
2006-02-27 11:35:00,50.49,50.61,50.47,50.61,74001.09469074987,26.5387,26.6018,26.5282,26.6018,74001.0947
2006-02-27 11:40:00,50.61,50.62,50.5,50.51,70935.96059113301,26.6018,26.6071,26.544,26.5492,70935.9606
2006-02-27 11:45:00,50.53,50.53,50.48,50.48,58675.42419266557,26.5598,26.5598,26.5335,26.5335,58675.4242
2006-02-27 11:50:00,50.48,50.53,50.48,50.53,38642.58347016968,26.5335,26.5598,26.5335,26.5598,38642.5835
2006-02-27 11:55:00,50.52,50.55,50.49,50.52,30213.46469622332,26.5545,26.5703,26.5387,26.5545,30213.4647
2006-02-27 12:00:00,50.52,50.55,50.44,50.44,54406.13026819924,26.5545,26.5703,26.5124,26.5124,54406.1303
2006-02-27 12:05:00,50.44,50.48,50.39,50.39,66885.6048166393,26.5124,26.5335,26.4862,26.4862,66885.6048
2006-02-27 12:10:00,50.4,50.46,50.38,50.38,57580.73344280241,26.4914,26.523,26.4809,26.4809,57580.7334
2006-02-27 12:15:00,50.37,50.43,50.34,50.43,57909.14066776136,26.4757,26.5072,26.4599,26.5072,57909.1407
2006-02-27 12:20:00,50.45,50.47,50.41,50.47,38314.17624521073,26.5177,26.5282,26.4967,26.5282,38314.1762
2006-02-27 12:25:00,50.47,50.5,50.45,50.46,24192.66557197592,26.5282,26.544,26.5177,26.523,24192.6656
2006-02-27 12:30:00,50.45,50.48,50.43,50.43,27805.14504652436,26.5177,26.5335,26.5072,26.5072,27805.145
2006-02-27 12:35:00,50.43,50.48,50.43,50.44,30322.933771209635,26.5072,26.5335,26.5072,26.5124,30322.9338
2006-02-27 12:40:00,50.46,50.48,50.44,50.48,40831.964969896006,26.523,26.5335,26.5124,26.5335,40831.965
2006-02-27 12:45:00,50.48,50.63,50.47,50.63,82649.15161466887,26.5335,26.6123,26.5282,26.6123,82649.1516
2006-02-27 12:50:00,50.63,50.64,50.56,50.59,51340.99616858238,26.6123,26.6176,26.5755,26.5913,51340.9962
2006-02-27 12:55:00,50.58,50.58,50.47,50.53,57142.857142857145,26.586,26.586,26.5282,26.5598,57142.8571
2006-02-27 13:00:00,50.54,50.57,50.5,50.56,26491.51614668856,26.565,26.5808,26.544,26.5755,26491.5161
2006-02-27 13:05:00,50.56,50.65,50.56,50.62,41926.65571975917,26.5755,26.6228,26.5755,26.6071,41926.6557
2006-02-27 13:10:00,50.62,50.68,50.61,50.67,44006.56814449918,26.6071,26.6386,26.6018,26.6333,44006.5681
2006-02-27 13:15:00,50.66,50.69,50.63,50.65,61412.15106732348,26.6281,26.6439,26.6123,26.6228,61412.1511
2006-02-27 13:20:00,50.64,50.67,50.63,50.65,36234.26382047072,26.6176,26.6333,26.6123,26.6228,36234.2638
2006-02-27 13:25:00,50.65,50.65,50.6,50.63,38533.114395183366,26.6228,26.6228,26.5965,26.6123,38533.1144
2006-02-27 13:30:00,50.63,50.68,50.63,50.65,46743.29501915709,26.6123,26.6386,26.6123,26.6228,46743.295
2006-02-27 13:35:00,50.66,50.74,50.64,50.72,64367.81609195402,26.6281,26.6701,26.6176,26.6596,64367.8161
2006-02-27 13:40:00,50.72,50.72,50.53,50.58,94362.3426382047,26.6596,26.6596,26.5598,26.586,94362.3426
2006-02-27 13:45:00,50.59,50.64,50.56,50.61,47181.17131910235,26.5913,26.6176,26.5755,26.6018,47181.1713
2006-02-27 13:50:00,50.61,50.65,50.57,50.64,46305.41871921183,26.6018,26.6228,26.5808,26.6176,46305.4187
2006-02-27 13:55:00,50.64,50.67,50.61,50.63,19266.557197591683,26.6176,26.6333,26.6018,26.6123,19266.5572
2006-02-27 14:00:00,50.64,50.72,50.63,50.64,120963.3278598796,26.6176,26.6596,26.6123,26.6176,120963.3279
2006-02-27 14:05:00,50.64,50.68,50.59,50.59,39737.27422003284,26.6176,26.6386,26.5913,26.5913,39737.2742
2006-02-27 14:10:00,50.6,50.61,50.48,50.58,71811.71319102353,26.5965,26.6018,26.5335,26.586,71811.7132
2006-02-27 14:15:00,50.58,50.65,50.55,50.58,45867.54241926656,26.586,26.6228,26.5703,26.586,45867.5424
2006-02-27 14:20:00,50.59,50.66,50.55,50.56,42583.47016967706,26.5913,26.6281,26.5703,26.5755,42583.4702
2006-02-27 14:25:00,50.55,50.58,50.52,50.53,58456.486042692944,26.5703,26.586,26.5545,26.5598,58456.486
2006-02-27 14:30:00,50.53,50.59,50.52,50.53,48932.67651888342,26.5598,26.5913,26.5545,26.5598,48932.6765
2006-02-27 14:35:00,50.53,50.55,50.51,50.53,28352.49042145594,26.5598,26.5703,26.5492,26.5598,28352.4904
2006-02-27 14:40:00,50.53,50.59,50.51,50.56,42145.593869731805,26.5598,26.5913,26.5492,26.5755,42145.5939
2006-02-27 14:45:00,50.55,50.63,50.53,50.59,35249.04214559387,26.5703,26.6123,26.5598,26.5913,35249.0421
2006-02-27 14:50:00,50.59,50.6,50.55,50.56,21893.814997263275,26.5913,26.5965,26.5703,26.5755,21893.815
2006-02-27 14:55:00,50.56,50.65,50.53,50.64,53311.43951833608,26.5755,26.6228,26.5598,26.6176,53311.4395
2006-02-27 15:00:00,50.64,50.7,50.64,50.64,51340.99616858238,26.6176,26.6491,26.6176,26.6176,51340.9962
2006-02-27 15:05:00,50.65,50.68,50.59,50.63,69403.39354132458,26.6228,26.6386,26.5913,26.6123,69403.3935
2006-02-27 15:10:00,50.63,50.64,50.61,50.64,35796.38752052545,26.6123,26.6176,26.6018,26.6176,35796.3875
2006-02-27 15:15:00,50.62,50.65,50.59,50.62,44334.97536945813,26.6071,26.6228,26.5913,26.6071,44334.9754
2006-02-27 15:20:00,50.62,50.64,50.56,50.63,70388.61521620142,26.6071,26.6176,26.5755,26.6123,70388.6152
2006-02-27 15:25:00,50.63,50.64,50.61,50.62,55719.75916803503,26.6123,26.6176,26.6018,26.6071,55719.7592
2006-02-27 15:30:00,50.63,50.67,50.58,50.58,75424.19266557197,26.6123,26.6333,26.586,26.586,75424.1927
2006-02-27 15:35:00,50.58,50.61,50.56,50.57,69074.98631636563,26.586,26.6018,26.5755,26.5808,69074.9863
2006-02-27 15:40:00,50.56,50.56,50.47,50.52,108483.85331143952,26.5755,26.5755,26.5282,26.5545,108483.8533
2006-02-27 15:45:00,50.52,50.59,50.51,50.58,97208.53858784892,26.5545,26.5913,26.5492,26.586,97208.5386
2006-02-27 15:50:00,50.58,50.59,50.48,50.49,107608.100711549,26.586,26.5913,26.5335,26.5387,107608.1007
2006-02-27 15:55:00,50.5,50.61,50.5,50.59,203831.41762452107,26.544,26.6018,26.544,26.5913,203831.4176
2006-02-28 09:30:00,49.88,50.01,49.81,49.84,387739.46360153257,26.2181,26.2864,26.1813,26.1971,387739.4636
2006-02-28 09:35:00,49.88,49.98,49.74,49.74,196715.9277504105,26.2181,26.2707,26.1445,26.1445,196715.9278
2006-02-28 09:40:00,49.7,49.79,49.45,49.53,326655.71975916805,26.1235,26.1708,25.9921,26.0341,326655.7198
2006-02-28 09:45:00,49.53,49.79,49.51,49.66,262616.310892173,26.0341,26.1708,26.0236,26.1025,262616.3109
2006-02-28 09:50:00,49.65,49.78,49.64,49.69,204378.76299945265,26.0972,26.1655,26.0919,26.1182,204378.763
2006-02-28 09:55:00,49.66,49.67,49.56,49.63,125013.6836343733,26.1025,26.1077,26.0499,26.0867,125013.6836
2006-02-28 10:00:00,49.63,49.65,49.42,49.43,168035.03010399564,26.0867,26.0972,25.9763,25.9816,168035.0301
2006-02-28 10:05:00,49.42,49.64,48.95,49.09,352709.35960591136,25.9763,26.0919,25.7293,25.8029,352709.3596
2006-02-28 10:10:00,49.08,49.19,49.05,49.17,165298.30322933773,25.7976,25.8554,25.7818,25.8449,165298.3032
2006-02-28 10:15:00,49.17,49.32,49.13,49.21,168363.43732895458,25.8449,25.9237,25.8239,25.8659,168363.4373
2006-02-28 10:20:00,49.21,49.28,49.12,49.24,139025.7252326218,25.8659,25.9027,25.8186,25.8817,139025.7252
2006-02-28 10:25:00,49.24,49.4,49.15,49.28,193541.3245758073,25.8817,25.9658,25.8344,25.9027,193541.3246
2006-02-28 10:30:00,49.28,49.3,49.05,49.15,232293.37712096333,25.9027,25.9132,25.7818,25.8344,232293.3771
2006-02-28 10:35:00,49.19,49.31,49.05,49.17,186206.8965517241,25.8554,25.9185,25.7818,25.8449,186206.8966
2006-02-28 10:40:00,49.18,49.31,49.07,49.11,153475.64313081556,25.8502,25.9185,25.7923,25.8134,153475.6431
2006-02-28 10:45:00,49.11,49.11,49.02,49.04,139463.60153256706,25.8134,25.8134,25.7661,25.7766,139463.6015
2006-02-28 10:50:00,49.05,49.16,49.01,49.15,137602.62725779967,25.7818,25.8396,25.7608,25.8344,137602.6273
2006-02-28 10:55:00,49.15,49.15,48.93,48.93,163218.3908045977,25.8344,25.8344,25.7188,25.7188,163218.3908
2006-02-28 11:00:00,48.93,49.16,48.87,49.16,202408.31964969897,25.7188,25.8396,25.6872,25.8396,202408.3196
2006-02-28 11:05:00,49.16,49.24,49.1,49.16,247400.109469075,25.8396,25.8817,25.8081,25.8396,247400.1095
2006-02-28 11:10:00,49.16,49.27,49.11,49.23,208538.5878489327,25.8396,25.8975,25.8134,25.8764,208538.5878
2006-02-28 11:15:00,49.22,49.31,49.19,49.28,167159.2775041051,25.8712,25.9185,25.8554,25.9027,167159.2775
2006-02-28 11:20:00,49.28,49.61,49.26,49.59,300273.6726874658,25.9027,26.0762,25.8922,26.0657,300273.6727
2006-02-28 11:25:00,49.6,49.7,49.48,49.69,238533.11439518337,26.0709,26.1235,26.0078,26.1182,238533.1144
2006-02-28 11:30:00,49.67,49.68,49.38,49.5,130268.19923371648,26.1077,26.113,25.9553,26.0184,130268.1992
2006-02-28 11:35:00,49.52,49.66,49.47,49.65,152818.82868089766,26.0289,26.1025,26.0026,26.0972,152818.8287
2006-02-28 11:40:00,49.65,49.7,49.56,49.6,132348.1116584565,26.0972,26.1235,26.0499,26.0709,132348.1117
2006-02-28 11:45:00,49.61,49.61,49.51,49.52,97099.06951286262,26.0762,26.0762,26.0236,26.0289,97099.0695
2006-02-28 11:50:00,49.52,49.52,49.42,49.45,97865.35303776684,26.0289,26.0289,25.9763,25.9921,97865.353
2006-02-28 11:55:00,49.44,49.54,49.37,49.5,81444.99178981938,25.9868,26.0394,25.95,26.0184,81444.9918
2006-02-28 12:00:00,49.53,49.56,49.47,49.51,76737.82156540778,26.0341,26.0499,26.0026,26.0236,76737.8216
2006-02-28 12:05:00,49.51,49.54,49.43,49.44,83962.78051450466,26.0236,26.0394,25.9816,25.9868,83962.7805
2006-02-28 12:10:00,49.44,49.48,49.36,49.39,79912.42474001095,25.9868,26.0078,25.9448,25.9605,79912.4247
2006-02-28 12:15:00,49.39,49.4,49.29,49.37,98631.63656267105,25.9605,25.9658,25.908,25.95,98631.6366
2006-02-28 12:20:00,49.37,49.39,49.26,49.27,76737.82156540778,25.95,25.9605,25.8922,25.8975,76737.8216
2006-02-28 12:25:00,49.3,49.3,49.2,49.21,82101.80623973727,25.9132,25.9132,25.8607,25.8659,82101.8062
2006-02-28 12:30:00,49.22,49.26,49.11,49.13,72687.46579091407,25.8712,25.8922,25.8134,25.8239,72687.4658
2006-02-28 12:35:00,49.14,49.22,49.12,49.18,47290.640394088674,25.8291,25.8712,25.8186,25.8502,47290.6404
2006-02-28 12:40:00,49.17,49.32,49.16,49.27,50027.36726874658,25.8449,25.9237,25.8396,25.8975,50027.3673
2006-02-28 12:45:00,49.26,49.3,49.24,49.27,54296.66119321292,25.8922,25.9132,25.8817,25.8975,54296.6612
2006-02-28 12:50:00,49.27,49.32,49.21,49.22,72030.65134099618,25.8975,25.9237,25.8659,25.8712,72030.6513
2006-02-28 12:55:00,49.21,49.24,49.15,49.22,66557.19759168035,25.8659,25.8817,25.8344,25.8712,66557.1976
2006-02-28 13:00:00,49.22,49.32,49.2,49.28,59879.58401751505,25.8712,25.9237,25.8607,25.9027,59879.584
2006-02-28 13:05:00,49.29,49.37,49.28,49.29,92939.2446633826,25.908,25.95,25.9027,25.908,92939.2447
2006-02-28 13:10:00,49.29,49.36,49.24,49.33,65790.91406677614,25.908,25.9448,25.8817,25.929,65790.9141
2006-02-28 13:15:00,49.33,49.37,49.33,49.37,43240.28461959497,25.929,25.95,25.929,25.95,43240.2846
2006-02-28 13:20:00,49.36,49.55,49.36,49.53,144827.58620689655,25.9448,26.0446,25.9448,26.0341,144827.5862
2006-02-28 13:25:00,49.53,49.57,49.41,49.42,97646.4148877942,26.0341,26.0552,25.9711,25.9763,97646.4149
2006-02-28 13:30:00,49.42,49.49,49.37,49.47,89436.23426382047,25.9763,26.0131,25.95,26.0026,89436.2343
2006-02-28 13:35:00,49.47,49.48,49.4,49.4,56486.04269293925,26.0026,26.0078,25.9658,25.9658,56486.0427
2006-02-28 13:40:00,49.39,49.47,49.36,49.45,55062.944718117134,25.9605,26.0026,25.9448,25.9921,55062.9447
2006-02-28 13:45:00,49.45,49.5,49.42,49.48,54734.53749315818,25.9921,26.0184,25.9763,26.0078,54734.5375
2006-02-28 13:50:00,49.47,49.48,49.4,49.41,31527.09359605912,26.0026,26.0078,25.9658,25.9711,31527.0936
2006-02-28 13:55:00,49.42,49.42,49.29,49.29,92172.96113847838,25.9763,25.9763,25.908,25.908,92172.9611
2006-02-28 14:00:00,49.31,49.35,49.27,49.32,83196.49698960045,25.9185,25.9395,25.8975,25.9237,83196.497
2006-02-28 14:05:00,49.33,49.38,49.28,49.38,97646.4148877942,25.929,25.9553,25.9027,25.9553,97646.4149
2006-02-28 14:10:00,49.38,49.44,49.37,49.41,99507.38916256158,25.9553,25.9868,25.95,25.9711,99507.3892
2006-02-28 14:15:00,49.41,49.44,49.4,49.42,27038.861521620143,25.9711,25.9868,25.9658,25.9763,27038.8615
2006-02-28 14:20:00,49.43,49.44,49.37,49.38,90421.45593869733,25.9816,25.9868,25.95,25.9553,90421.4559
2006-02-28 14:25:00,49.38,49.41,49.37,49.37,70826.49151614669,25.9553,25.9711,25.95,25.95,70826.4915
2006-02-28 14:30:00,49.37,49.37,49.29,49.29,72577.99671592776,25.95,25.95,25.908,25.908,72577.9967
2006-02-28 14:35:00,49.29,49.33,49.19,49.32,74876.84729064039,25.908,25.929,25.8554,25.9237,74876.8473
2006-02-28 14:40:00,49.32,49.33,49.24,49.25,53311.43951833608,25.9237,25.929,25.8817,25.887,53311.4395
2006-02-28 14:45:00,49.25,49.26,49.21,49.22,103995.62123700057,25.887,25.8922,25.8659,25.8712,103995.6212
2006-02-28 14:50:00,49.23,49.27,49.19,49.23,47509.5785440613,25.8764,25.8975,25.8554,25.8764,47509.5785
2006-02-28 14:55:00,49.23,49.24,49.15,49.15,87575.2599890531,25.8764,25.8817,25.8344,25.8344,87575.26
2006-02-28 15:00:00,49.15,49.17,49.07,49.12,124575.80733442804,25.8344,25.8449,25.7923,25.8186,124575.8073
2006-02-28 15:05:00,49.12,49.12,48.9,48.93,183579.63875205256,25.8186,25.8186,25.703,25.7188,183579.6388
2006-02-28 15:10:00,48.94,48.96,48.88,48.95,133223.86425834702,25.724,25.7345,25.6925,25.7293,133223.8643
2006-02-28 15:15:00,48.95,48.97,48.89,48.93,115599.34318555008,25.7293,25.7398,25.6977,25.7188,115599.3432
2006-02-28 15:20:00,48.93,48.98,48.89,48.96,130377.6683087028,25.7188,25.745,25.6977,25.7345,130377.6683
2006-02-28 15:25:00,48.96,49.01,48.94,49.01,100164.20361247948,25.7345,25.7608,25.724,25.7608,100164.2036
2006-02-28 15:30:00,49.01,49.01,48.9,48.94,156321.8390804598,25.7608,25.7608,25.703,25.724,156321.8391
2006-02-28 15:35:00,48.92,49.02,48.91,48.96,159824.8494800219,25.7135,25.7661,25.7082,25.7345,159824.8495
2006-02-28 15:40:00,48.96,49.07,48.96,49.07,152271.48330596607,25.7345,25.7923,25.7345,25.7923,152271.4833
2006-02-28 15:45:00,49.07,49.13,49.05,49.11,220361.2479474549,25.7923,25.8239,25.7818,25.8134,220361.2479
2006-02-28 15:50:00,49.11,49.19,49.1,49.16,186644.7728516694,25.8134,25.8554,25.8081,25.8396,186644.7729
2006-02-28 15:55:00,49.15,49.22,49.1,49.1,276518.88341543515,25.8344,25.8712,25.8081,25.8081,276518.8834
2006-03-01 09:30:00,49.46,49.74,49.42,49.59,308374.3842364532,25.9973,26.1445,25.9763,26.0657,308374.3842
2006-03-01 09:35:00,49.58,49.69,49.48,49.69,188724.6852764094,26.0604,26.1182,26.0078,26.1182,188724.6853
2006-03-01 09:40:00,49.68,49.84,49.64,49.79,235467.9802955665,26.113,26.1971,26.0919,26.1708,235467.9803
2006-03-01 09:45:00,49.79,49.88,49.78,49.87,167487.68472906406,26.1708,26.2181,26.1655,26.2128,167487.6847
2006-03-01 09:50:00,49.87,50.05,49.86,49.94,176245.21072796936,26.2128,26.3075,26.2076,26.2496,176245.2107
2006-03-01 09:55:00,49.89,50.07,49.89,50.0,165845.6486042693,26.2234,26.318,26.2234,26.2812,165845.6486
2006-03-01 10:00:00,49.99,49.99,49.84,49.94,137931.03448275864,26.2759,26.2759,26.1971,26.2496,137931.0345
2006-03-01 10:05:00,49.94,50.02,49.91,49.91,106622.87903667217,26.2496,26.2917,26.2339,26.2339,106622.879
2006-03-01 10:10:00,49.91,49.92,49.75,49.82,132129.17350848386,26.2339,26.2391,26.1498,26.1866,132129.1735
2006-03-01 10:15:00,49.81,50.04,49.8,50.01,160481.6639299398,26.1813,26.3022,26.176,26.2864,160481.6639
2006-03-01 10:20:00,50.03,50.08,49.94,49.96,129611.38478379858,26.2969,26.3232,26.2496,26.2601,129611.3848
2006-03-01 10:25:00,49.95,50.03,49.91,49.96,85057.47126436782,26.2549,26.2969,26.2339,26.2601,85057.4713
2006-03-01 10:30:00,49.96,50.17,49.77,50.06,352490.4214559387,26.2601,26.3705,26.1603,26.3127,352490.4215
2006-03-01 10:35:00,50.07,50.24,50.0,50.16,355336.6174055829,26.318,26.4073,26.2812,26.3653,355336.6174
2006-03-01 10:40:00,50.15,50.4,50.11,50.38,311877.3946360153,26.36,26.4914,26.339,26.4809,311877.3946
2006-03-01 10:45:00,50.35,50.42,50.15,50.16,173836.8910782704,26.4651,26.5019,26.36,26.3653,173836.8911
2006-03-01 10:50:00,50.16,50.22,49.84,49.91,154241.92665571976,26.3653,26.3968,26.1971,26.2339,154241.9267
2006-03-01 10:55:00,49.91,50.17,49.91,50.1,113300.49261083743,26.2339,26.3705,26.2339,26.3337,113300.4926
2006-03-01 11:00:00,50.1,50.15,49.99,50.0,65681.44499178982,26.3337,26.36,26.2759,26.2812,65681.445
2006-03-01 11:05:00,50.0,50.22,50.0,50.22,60755.33661740559,26.2812,26.3968,26.2812,26.3968,60755.3366
2006-03-01 11:10:00,50.22,50.3,50.22,50.29,82868.0897646415,26.3968,26.4389,26.3968,26.4336,82868.0898
2006-03-01 11:15:00,50.27,50.32,50.2,50.2,63820.47071702244,26.4231,26.4494,26.3863,26.3863,63820.4707
2006-03-01 11:20:00,50.21,50.32,50.17,50.3,56486.04269293925,26.3916,26.4494,26.3705,26.4389,56486.0427
2006-03-01 11:25:00,50.29,50.32,50.23,50.31,123590.5856595512,26.4336,26.4494,26.4021,26.4441,123590.5857
2006-03-01 11:30:00,50.3,50.46,50.3,50.41,170881.22605363987,26.4389,26.523,26.4389,26.4967,170881.2261
2006-03-01 11:35:00,50.42,50.46,50.36,50.43,111548.98741105638,26.5019,26.523,26.4704,26.5072,111548.9874
2006-03-01 11:40:00,50.43,50.51,50.4,50.47,200766.28352490423,26.5072,26.5492,26.4914,26.5282,200766.2835
2006-03-01 11:45:00,50.5,50.52,50.31,50.33,95675.97153804053,26.544,26.5545,26.4441,26.4546,95675.9715
2006-03-01 11:50:00,50.31,50.36,50.25,50.26,70279.14614121511,26.4441,26.4704,26.4126,26.4178,70279.1461
2006-03-01 11:55:00,50.26,50.31,50.13,50.31,108702.79146141215,26.4178,26.4441,26.3495,26.4441,108702.7915
2006-03-01 12:00:00,50.32,50.33,50.21,50.21,72577.99671592776,26.4494,26.4546,26.3916,26.3916,72577.9967
2006-03-01 12:05:00,50.21,50.22,50.11,50.11,54625.06841817187,26.3916,26.3968,26.339,26.339,54625.0684
2006-03-01 12:10:00,50.13,50.19,50.09,50.16,56595.51176792556,26.3495,26.381,26.3285,26.3653,56595.5118
2006-03-01 12:15:00,50.16,50.17,50.08,50.12,36562.67104542967,26.3653,26.3705,26.3232,26.3442,36562.671
2006-03-01 12:20:00,50.11,50.19,50.11,50.14,34811.165845648604,26.339,26.381,26.339,26.3548,34811.1658
2006-03-01 12:25:00,50.16,50.18,50.11,50.13,30760.8100711549,26.3653,26.3758,26.339,26.3495,30760.8101
2006-03-01 12:30:00,50.13,50.18,50.12,50.18,31746.031746031746,26.3495,26.3758,26.3442,26.3758,31746.0317
2006-03-01 12:35:00,50.18,50.18,50.1,50.13,23864.25834701697,26.3758,26.3758,26.3337,26.3495,23864.2583
2006-03-01 12:40:00,50.12,50.16,50.06,50.06,44006.56814449918,26.3442,26.3653,26.3127,26.3127,44006.5681
2006-03-01 12:45:00,50.06,50.15,50.0,50.13,103995.62123700057,26.3127,26.36,26.2812,26.3495,103995.6212
2006-03-01 12:50:00,50.13,50.15,50.01,50.01,69841.26984126984,26.3495,26.36,26.2864,26.2864,69841.2698
2006-03-01 12:55:00,50.02,50.06,49.99,50.05,46414.88779419814,26.2917,26.3127,26.2759,26.3075,46414.8878
2006-03-01 13:00:00,50.03,50.17,50.03,50.14,57033.38806787083,26.2969,26.3705,26.2969,26.3548,57033.3881
2006-03-01 13:05:00,50.14,50.16,50.06,50.11,35139.57307060756,26.3548,26.3653,26.3127,26.339,35139.5731
2006-03-01 13:10:00,50.11,50.14,50.06,50.11,55281.88286808976,26.339,26.3548,26.3127,26.339,55281.8829
2006-03-01 13:15:00,50.13,50.2,50.1,50.12,76847.29064039409,26.3495,26.3863,26.3337,26.3442,76847.2906
2006-03-01 13:20:00,50.12,50.2,50.11,50.2,44334.97536945813,26.3442,26.3863,26.339,26.3863,44334.9754
2006-03-01 13:25:00,50.2,50.24,50.16,50.22,71702.24411603723,26.3863,26.4073,26.3653,26.3968,71702.2441
2006-03-01 13:30:00,50.22,50.32,50.21,50.32,62178.4345922277,26.3968,26.4494,26.3916,26.4494,62178.4346
2006-03-01 13:35:00,50.31,50.34,50.24,50.25,47837.985769020255,26.4441,26.4599,26.4073,26.4126,47837.9858
2006-03-01 13:40:00,50.25,50.3,50.22,50.26,36781.6091954023,26.4126,26.4389,26.3968,26.4178,36781.6092
2006-03-01 13:45:00,50.27,50.29,50.21,50.27,32840.72249589491,26.4231,26.4336,26.3916,26.4231,32840.7225
2006-03-01 13:50:00,50.29,50.34,50.24,50.32,47619.04761904762,26.4336,26.4599,26.4073,26.4494,47619.0476
2006-03-01 13:55:00,50.33,50.34,50.22,50.24,38314.17624521073,26.4546,26.4599,26.3968,26.4073,38314.1762
2006-03-01 14:00:00,50.25,50.32,50.24,50.29,32402.846195949645,26.4126,26.4494,26.4073,26.4336,32402.8462
2006-03-01 14:05:00,50.28,50.32,50.24,50.29,39080.45977011495,26.4283,26.4494,26.4073,26.4336,39080.4598
2006-03-01 14:10:00,50.31,50.32,50.22,50.27,27476.73782156541,26.4441,26.4494,26.3968,26.4231,27476.7378
2006-03-01 14:15:00,50.28,50.29,50.15,50.17,48056.923918992885,26.4283,26.4336,26.36,26.3705,48056.9239
2006-03-01 14:20:00,50.17,50.22,50.11,50.18,31308.155446086483,26.3705,26.3968,26.339,26.3758,31308.1554
2006-03-01 14:25:00,50.18,50.27,50.16,50.21,28461.959496442258,26.3758,26.4231,26.3653,26.3916,28461.9595
2006-03-01 14:30:00,50.2,50.22,50.16,50.19,60645.86754241927,26.3863,26.3968,26.3653,26.381,60645.8675
2006-03-01 14:35:00,50.19,50.32,50.15,50.24,75314.72359058567,26.381,26.4494,26.36,26.4073,75314.7236
2006-03-01 14:40:00,50.25,50.33,50.24,50.32,41926.65571975917,26.4126,26.4546,26.4073,26.4494,41926.6557
2006-03-01 14:45:00,50.31,50.33,50.24,50.27,47181.17131910235,26.4441,26.4546,26.4073,26.4231,47181.1713
2006-03-01 14:50:00,50.26,50.31,50.22,50.22,30103.995621237,26.4178,26.4441,26.3968,26.3968,30103.9956
2006-03-01 14:55:00,50.22,50.27,49.97,50.03,112205.80186097429,26.3968,26.4231,26.2654,26.2969,112205.8019
2006-03-01 15:00:00,50.04,50.18,50.02,50.11,84619.59496442255,26.3022,26.3758,26.2917,26.339,84619.595
2006-03-01 15:05:00,50.11,50.18,50.1,50.18,53530.37766830871,26.339,26.3758,26.3337,26.3758,53530.3777
2006-03-01 15:10:00,50.19,50.21,50.11,50.12,60974.27476737822,26.381,26.3916,26.339,26.3442,60974.2748
2006-03-01 15:15:00,50.13,50.21,50.11,50.21,46524.356869184456,26.3495,26.3916,26.339,26.3916,46524.3569
2006-03-01 15:20:00,50.2,50.22,50.11,50.12,63163.65626710455,26.3863,26.3968,26.339,26.3442,63163.6563
2006-03-01 15:25:00,50.12,50.13,50.0,50.09,98303.2293377121,26.3442,26.3495,26.2812,26.3285,98303.2293
2006-03-01 15:30:00,50.08,50.23,50.07,50.22,79693.48659003832,26.3232,26.4021,26.318,26.3968,79693.4866
2006-03-01 15:35:00,50.22,50.25,50.18,50.23,108921.72961138478,26.3968,26.4126,26.3758,26.4021,108921.7296
2006-03-01 15:40:00,50.21,50.23,50.17,50.2,102681.99233716476,26.3916,26.4021,26.3705,26.3863,102681.9923
2006-03-01 15:45:00,50.18,50.24,50.18,50.2,93924.46633825944,26.3758,26.4073,26.3758,26.3863,93924.4663
2006-03-01 15:50:00,50.22,50.23,50.16,50.18,191133.0049261084,26.3968,26.4021,26.3653,26.3758,191133.0049
2006-03-01 15:55:00,50.19,50.22,50.13,50.21,163546.79802955667,26.381,26.3968,26.3495,26.3916,163546.798
2006-03-02 09:30:00,50.44,50.61,50.24,50.37,263820.4707170224,26.5124,26.6018,26.4073,26.4757,263820.4707
2006-03-02 09:35:00,50.4,50.52,50.25,50.52,105528.18828680896,26.4914,26.5545,26.4126,26.5545,105528.1883
2006-03-02 09:40:00,50.51,50.58,50.38,50.55,156321.8390804598,26.5492,26.586,26.4809,26.5703,156321.8391
2006-03-02 09:45:00,50.56,50.65,50.53,50.6,125451.55993431856,26.5755,26.6228,26.5598,26.5965,125451.5599
2006-03-02 09:50:00,50.59,50.67,50.53,50.55,103995.62123700057,26.5913,26.6333,26.5598,26.5703,103995.6212
2006-03-02 09:55:00,50.54,50.56,50.44,50.47,111548.98741105638,26.565,26.5755,26.5124,26.5282,111548.9874
2006-03-02 10:00:00,50.48,50.56,50.36,50.52,170224.41160372196,26.5335,26.5755,26.4704,26.5545,170224.4116
2006-03-02 10:05:00,50.5,50.55,50.45,50.54,82868.0897646415,26.544,26.5703,26.5177,26.565,82868.0898
2006-03-02 10:10:00,50.54,50.74,50.5,50.71,107389.16256157636,26.565,26.6701,26.544,26.6544,107389.1626
2006-03-02 10:15:00,50.72,50.79,50.65,50.74,132676.51888341544,26.6596,26.6964,26.6228,26.6701,132676.5189
2006-03-02 10:20:00,50.74,50.78,50.64,50.78,119211.82266009852,26.6701,26.6912,26.6176,26.6912,119211.8227
2006-03-02 10:25:00,50.79,51.01,50.79,50.89,232183.90804597703,26.6964,26.8121,26.6964,26.749,232183.908
2006-03-02 10:30:00,50.88,51.14,50.85,51.1,302791.46141215105,26.7437,26.8804,26.728,26.8594,302791.4614
2006-03-02 10:35:00,51.09,51.16,50.97,51.02,243678.16091954024,26.8541,26.8909,26.791,26.8173,243678.1609
2006-03-02 10:40:00,51.02,51.24,50.97,51.21,191789.81937602628,26.8173,26.9329,26.791,26.9172,191789.8194
2006-03-02 10:45:00,51.21,51.37,51.21,51.36,168582.37547892722,26.9172,27.0013,26.9172,26.996,168582.3755
2006-03-02 10:50:00,51.35,51.38,51.23,51.36,118883.41543513958,26.9908,27.0065,26.9277,26.996,118883.4154
2006-03-02 10:55:00,51.35,51.54,51.31,51.42,182375.47892720308,26.9908,27.0906,26.9697,27.0276,182375.4789
2006-03-02 11:00:00,51.43,51.48,51.38,51.46,136836.34373289548,27.0328,27.0591,27.0065,27.0486,136836.3437
2006-03-02 11:05:00,51.47,51.51,51.34,51.34,184455.39135194308,27.0538,27.0749,26.9855,26.9855,184455.3914
2006-03-02 11:10:00,51.33,51.46,51.26,51.27,112753.14723590588,26.9803,27.0486,26.9435,26.9487,112753.1472
2006-03-02 11:15:00,51.27,51.47,51.27,51.32,99397.92008757526,26.9487,27.0538,26.9487,26.975,99397.9201
2006-03-02 11:20:00,51.31,51.42,51.17,51.17,107498.63163656268,26.9697,27.0276,26.8962,26.8962,107498.6316
2006-03-02 11:25:00,51.17,51.2,51.13,51.13,83415.43513957308,26.8962,26.9119,26.8751,26.8751,83415.4351
2006-03-02 11:30:00,51.13,51.19,51.1,51.15,83305.96606458676,26.8751,26.9067,26.8594,26.8856,83305.9661
2006-03-02 11:35:00,51.13,51.26,51.13,51.25,89545.7033388068,26.8751,26.9435,26.8751,26.9382,89545.7033
2006-03-02 11:40:00,51.26,51.33,51.19,51.23,103229.33771209634,26.9435,26.9803,26.9067,26.9277,103229.3377
2006-03-02 11:45:00,51.23,51.27,51.2,51.21,66338.25944170772,26.9277,26.9487,26.9119,26.9172,66338.2594
2006-03-02 11:50:00,51.2,51.25,51.12,51.19,107279.69348659004,26.9119,26.9382,26.8699,26.9067,107279.6935
2006-03-02 11:55:00,51.19,51.39,51.18,51.37,134209.08593322386,26.9067,27.0118,26.9014,27.0013,134209.0859
2006-03-02 12:00:00,51.36,51.51,51.32,51.36,153475.64313081556,26.996,27.0749,26.975,26.996,153475.6431
2006-03-02 12:05:00,51.35,51.35,51.2,51.25,94800.21893814998,26.9908,26.9908,26.9119,26.9382,94800.2189
2006-03-02 12:10:00,51.25,51.29,51.23,51.28,66338.25944170772,26.9382,26.9592,26.9277,26.954,66338.2594
2006-03-02 12:15:00,51.28,51.29,51.18,51.26,96442.25506294472,26.954,26.9592,26.9014,26.9435,96442.2551
2006-03-02 12:20:00,51.26,51.29,51.18,51.19,96880.13136288998,26.9435,26.9592,26.9014,26.9067,96880.1314
2006-03-02 12:25:00,51.18,51.19,51.02,51.03,218062.3973727422,26.9014,26.9067,26.8173,26.8226,218062.3974
2006-03-02 12:30:00,51.02,51.05,50.89,51.04,172742.20032840723,26.8173,26.8331,26.749,26.8278,172742.2003
2006-03-02 12:35:00,51.04,51.08,50.88,51.02,109031.1986863711,26.8278,26.8488,26.7437,26.8173,109031.1987
2006-03-02 12:40:00,51.03,51.1,50.96,51.04,95894.90968801314,26.8226,26.8594,26.7858,26.8278,95894.9097
2006-03-02 12:45:00,51.02,51.13,50.98,51.09,71592.7750410509,26.8173,26.8751,26.7963,26.8541,71592.775
2006-03-02 12:50:00,51.06,51.09,51.04,51.06,53420.90859332239,26.8383,26.8541,26.8278,26.8383,53420.9086
2006-03-02 12:55:00,51.05,51.09,50.99,51.09,36453.20197044335,26.8331,26.8541,26.8015,26.8541,36453.202
2006-03-02 13:00:00,51.08,51.18,51.0,51.16,70388.61521620142,26.8488,26.9014,26.8068,26.8909,70388.6152
2006-03-02 13:05:00,51.18,51.24,51.08,51.13,51669.403393541324,26.9014,26.9329,26.8488,26.8751,51669.4034
2006-03-02 13:10:00,51.13,51.21,51.07,51.16,76190.4761904762,26.8751,26.9172,26.8436,26.8909,76190.4762
2006-03-02 13:15:00,51.15,51.22,51.11,51.16,37876.29994526546,26.8856,26.9224,26.8646,26.8909,37876.2999
2006-03-02 13:20:00,51.17,51.18,51.07,51.07,44882.32074438971,26.8962,26.9014,26.8436,26.8436,44882.3207
2006-03-02 13:25:00,51.06,51.16,51.05,51.06,42911.877394636016,26.8383,26.8909,26.8331,26.8383,42911.8774
2006-03-02 13:30:00,51.07,51.11,51.05,51.09,41488.7794198139,26.8436,26.8646,26.8331,26.8541,41488.7794
2006-03-02 13:35:00,51.08,51.23,51.06,51.18,108593.32238642585,26.8488,26.9277,26.8383,26.9014,108593.3224
2006-03-02 13:40:00,51.18,51.25,51.16,51.17,73672.68746579092,26.9014,26.9382,26.8909,26.8962,73672.6875
2006-03-02 13:45:00,51.19,51.35,51.19,51.34,93705.5281882868,26.9067,26.9908,26.9067,26.9855,93705.5282
2006-03-02 13:50:00,51.33,51.41,51.3,51.41,80459.77011494253,26.9803,27.0223,26.9645,27.0223,80459.7701
2006-03-02 13:55:00,51.4,51.44,51.33,51.33,60974.27476737822,27.017,27.0381,26.9803,26.9803,60974.2748
2006-03-02 14:00:00,51.32,51.38,51.25,51.38,72249.5894909688,26.975,27.0065,26.9382,27.0065,72249.5895
2006-03-02 14:05:00,51.38,51.43,51.36,51.42,84291.18773946361,27.0065,27.0328,26.996,27.0276,84291.1877
2006-03-02 14:10:00,51.43,51.57,51.41,51.56,136507.9365079365,27.0328,27.1064,27.0223,27.1011,136507.9365
2006-03-02 14:15:00,51.56,51.62,51.53,51.61,170114.94252873564,27.1011,27.1327,27.0854,27.1274,170114.9425
2006-03-02 14:20:00,51.61,51.61,51.5,51.56,104542.96661193212,27.1274,27.1274,27.0696,27.1011,104542.9666
2006-03-02 14:25:00,51.56,51.6,51.51,51.57,96113.84783798576,27.1011,27.1222,27.0749,27.1064,96113.8478
2006-03-02 14:30:00,51.57,51.8,51.55,51.8,196606.4586754242,27.1064,27.2273,27.0959,27.2273,196606.4587
2006-03-02 14:35:00,51.8,51.82,51.68,51.69,135084.8385331144,27.2273,27.2378,27.1642,27.1695,135084.8385
2006-03-02 14:40:00,51.69,51.75,51.68,51.7,87684.7290640394,27.1695,27.201,27.1642,27.1747,87684.7291
2006-03-02 14:45:00,51.72,51.86,51.7,51.81,235139.5730706076,27.1852,27.2588,27.1747,27.2326,235139.5731
2006-03-02 14:50:00,51.8,51.8,51.7,51.79,94033.93541324577,27.2273,27.2273,27.1747,27.222,94033.9354
2006-03-02 14:55:00,51.8,51.8,51.75,51.77,113738.36891078272,27.2273,27.2273,27.201,27.2115,113738.3689
2006-03-02 15:00:00,51.78,51.85,51.75,51.82,130049.26108374384,27.2168,27.2536,27.201,27.2378,130049.2611
2006-03-02 15:05:00,51.82,51.82,51.73,51.79,164422.5506294472,27.2378,27.2378,27.1905,27.222,164422.5506
2006-03-02 15:10:00,51.78,51.97,51.78,51.96,377449.3705528188,27.2168,27.3167,27.2168,27.3114,377449.3706
2006-03-02 15:15:00,51.97,52.0,51.91,51.96,229666.1193212917,27.3167,27.3324,27.2851,27.3114,229666.1193
2006-03-02 15:20:00,51.95,52.02,51.92,51.93,203940.8866995074,27.3061,27.3429,27.2904,27.2956,203940.8867
2006-03-02 15:25:00,51.9,51.91,51.7,51.71,163984.67432950193,27.2799,27.2851,27.1747,27.18,163984.6743
2006-03-02 15:30:00,51.71,51.83,51.65,51.82,154789.27203065134,27.18,27.2431,27.1485,27.2378,154789.272
2006-03-02 15:35:00,51.83,51.89,51.77,51.88,142638.20470717025,27.2431,27.2746,27.2115,27.2693,142638.2047
2006-03-02 15:40:00,51.89,51.89,51.77,51.83,109250.13683634374,27.2746,27.2746,27.2115,27.2431,109250.1368
2006-03-02 15:45:00,51.82,51.88,51.78,51.82,132567.04980842912,27.2378,27.2693,27.2168,27.2378,132567.0498
2006-03-02 15:50:00,51.82,51.82,51.67,51.73,196715.9277504105,27.2378,27.2378,27.159,27.1905,196715.9278
2006-03-02 15:55:00,51.72,51.89,51.71,51.84,257361.79529282972,27.1852,27.2746,27.18,27.2483,257361.7953
2006-03-03 09:30:00,51.34,51.48,51.16,51.42,286371.1001642036,26.9855,27.0591,26.8909,27.0276,286371.1002
2006-03-03 09:35:00,51.46,51.69,51.43,51.68,175588.39627805146,27.0486,27.1695,27.0328,27.1642,175588.3963
2006-03-03 09:40:00,51.68,51.69,51.48,51.52,115051.9978106185,27.1642,27.1695,27.0591,27.0801,115051.9978
2006-03-03 09:45:00,51.51,51.52,51.29,51.47,137821.56540777232,27.0749,27.0801,26.9592,27.0538,137821.5654
2006-03-03 09:50:00,51.45,51.52,51.41,51.52,108483.85331143952,27.0433,27.0801,27.0223,27.0801,108483.8533
2006-03-03 09:55:00,51.53,51.8,51.48,51.8,160043.7876299945,27.0854,27.2273,27.0591,27.2273,160043.7876
2006-03-03 10:00:00,51.8,52.07,51.8,51.86,229885.0574712644,27.2273,27.3692,27.2273,27.2588,229885.0575
2006-03-03 10:05:00,51.84,51.93,51.64,51.66,251559.93431855505,27.2483,27.2956,27.1432,27.1537,251559.9343
2006-03-03 10:10:00,51.66,51.88,51.65,51.88,191680.35030104,27.1537,27.2693,27.1485,27.2693,191680.3503
2006-03-03 10:15:00,51.85,51.95,51.8,51.89,134209.08593322386,27.2536,27.3061,27.2273,27.2746,134209.0859
2006-03-03 10:20:00,51.9,51.93,51.8,51.81,76190.4761904762,27.2799,27.2956,27.2273,27.2326,76190.4762
2006-03-03 10:25:00,51.81,51.83,51.15,51.69,172085.38587848932,27.2326,27.2431,26.8856,27.1695,172085.3859
2006-03-03 10:30:00,51.67,51.79,51.59,51.61,120197.04433497538,27.159,27.222,27.1169,27.1274,120197.0443
2006-03-03 10:35:00,51.61,51.7,51.59,51.61,103119.86863711002,27.1274,27.1747,27.1169,27.1274,103119.8686
2006-03-03 10:40:00,51.61,51.65,51.54,51.63,61959.49644225506,27.1274,27.1485,27.0906,27.1379,61959.4964
2006-03-03 10:45:00,51.62,51.65,51.48,51.55,97208.53858784892,27.1327,27.1485,27.0591,27.0959,97208.5386
2006-03-03 10:50:00,51.56,51.56,51.37,51.38,144170.77175697865,27.1011,27.1011,27.0013,27.0065,144170.7718
2006-03-03 10:55:00,51.37,51.41,51.31,51.38,108593.32238642585,27.0013,27.0223,26.9697,27.0065,108593.3224
2006-03-03 11:00:00,51.39,51.43,51.34,51.38,92391.89928845102,27.0118,27.0328,26.9855,27.0065,92391.8993
2006-03-03 11:05:00,51.38,51.49,51.38,51.42,92501.36836343732,27.0065,27.0644,27.0065,27.0276,92501.3684
2006-03-03 11:10:00,51.43,51.56,51.39,51.55,69293.92446633826,27.0328,27.1011,27.0118,27.0959,69293.9245
2006-03-03 11:15:00,51.54,51.59,51.51,51.51,60974.27476737822,27.0906,27.1169,27.0749,27.0749,60974.2748
2006-03-03 11:20:00,51.53,51.54,51.41,51.48,59113.30049261084,27.0854,27.0906,27.0223,27.0591,59113.3005
2006-03-03 11:25:00,51.49,51.57,51.46,51.51,53201.97044334975,27.0644,27.1064,27.0486,27.0749,53201.9704
2006-03-03 11:30:00,51.52,51.53,51.41,51.43,70607.55336617406,27.0801,27.0854,27.0223,27.0328,70607.5534
2006-03-03 11:35:00,51.44,51.47,51.38,51.47,58128.07881773399,27.0381,27.0538,27.0065,27.0538,58128.0788
2006-03-03 11:40:00,51.48,51.5,51.46,51.46,35139.57307060756,27.0591,27.0696,27.0486,27.0486,35139.5731
2006-03-03 11:45:00,51.47,51.47,51.39,51.41,62068.96551724138,27.0538,27.0538,27.0118,27.0223,62068.9655
2006-03-03 11:50:00,51.4,51.54,51.4,51.53,50684.18171866448,27.017,27.0906,27.017,27.0854,50684.1817
2006-03-03 11:55:00,51.53,51.56,51.46,51.54,61412.15106732348,27.0854,27.1011,27.0486,27.0906,61412.1511
2006-03-03 12:00:00,51.54,51.65,51.53,51.59,75752.59989053092,27.0906,27.1485,27.0854,27.1169,75752.5999
2006-03-03 12:05:00,51.62,51.7,51.61,51.68,93267.65188834154,27.1327,27.1747,27.1274,27.1642,93267.6519
2006-03-03 12:10:00,51.68,51.69,51.64,51.66,50793.6507936508,27.1642,27.1695,27.1432,27.1537,50793.6508
2006-03-03 12:15:00,51.69,51.72,51.66,51.69,38861.52162014231,27.1695,27.1852,27.1537,27.1695,38861.5216
2006-03-03 12:20:00,51.69,51.84,51.64,51.82,55062.944718117134,27.1695,27.2483,27.1432,27.2378,55062.9447
2006-03-03 12:25:00,51.82,51.96,51.81,51.95,92391.89928845102,27.2378,27.3114,27.2326,27.3061,92391.8993
2006-03-03 12:30:00,51.96,51.98,51.8,51.92,100711.54898741106,27.3114,27.3219,27.2273,27.2904,100711.549
2006-03-03 12:35:00,51.91,51.92,51.83,51.85,56486.04269293925,27.2851,27.2904,27.2431,27.2536,56486.0427
2006-03-03 12:40:00,51.87,51.95,51.86,51.9,69403.39354132458,27.2641,27.3061,27.2588,27.2799,69403.3935
2006-03-03 12:45:00,51.9,51.98,51.89,51.94,42692.93924466339,27.2799,27.3219,27.2746,27.3009,42692.9392
2006-03-03 12:50:00,51.94,52.08,51.94,52.06,145155.99343185552,27.3009,27.3745,27.3009,27.364,145155.9934
2006-03-03 12:55:00,52.12,52.23,52.04,52.2,146360.15325670497,27.3955,27.4533,27.3534,27.4375,146360.1533
2006-03-03 13:00:00,52.21,52.24,52.09,52.11,131910.2353585112,27.4428,27.4586,27.3797,27.3902,131910.2354
2006-03-03 13:05:00,52.11,52.15,52.05,52.13,113081.5544608648,27.3902,27.4113,27.3587,27.4008,113081.5545
2006-03-03 13:10:00,52.12,52.16,52.09,52.13,116146.68856048166,27.3955,27.4165,27.3797,27.4008,116146.6886
2006-03-03 13:15:00,52.12,52.13,51.93,51.94,79912.42474001095,27.3955,27.4008,27.2956,27.3009,79912.4247
2006-03-03 13:20:00,51.94,52.01,51.93,51.97,48713.73836891079,27.3009,27.3377,27.2956,27.3167,48713.7384
2006-03-03 13:25:00,51.96,52.1,51.95,52.07,83962.78051450466,27.3114,27.385,27.3061,27.3692,83962.7805
2006-03-03 13:30:00,52.08,52.12,52.04,52.07,53749.315818281335,27.3745,27.3955,27.3534,27.3692,53749.3158
2006-03-03 13:35:00,52.07,52.07,52.0,52.01,42036.12479474548,27.3692,27.3692,27.3324,27.3377,42036.1248
2006-03-03 13:40:00,52.0,52.05,51.98,52.03,57580.73344280241,27.3324,27.3587,27.3219,27.3482,57580.7334
2006-03-03 13:45:00,52.02,52.1,52.02,52.08,58565.95511767926,27.3429,27.385,27.3429,27.3745,58565.9551
2006-03-03 13:50:00,52.08,52.08,52.0,52.08,73015.87301587302,27.3745,27.3745,27.3324,27.3745,73015.873
2006-03-03 13:55:00,52.07,52.08,51.98,51.99,73344.28024083197,27.3692,27.3745,27.3219,27.3272,73344.2802
2006-03-03 14:00:00,51.99,52.04,51.91,51.97,106403.9408866995,27.3272,27.3534,27.2851,27.3167,106403.9409
2006-03-03 14:05:00,51.97,52.1,51.94,52.1,126217.84345922276,27.3167,27.385,27.3009,27.385,126217.8435
2006-03-03 14:10:00,52.09,52.2,52.04,52.14,138478.37985769022,27.3797,27.4375,27.3534,27.406,138478.3799
2006-03-03 14:15:00,52.14,52.18,52.07,52.1,56704.98084291188,27.406,27.427,27.3692,27.385,56704.9808
2006-03-03 14:20:00,52.09,52.12,52.01,52.02,48604.26929392447,27.3797,27.3955,27.3377,27.3429,48604.2693
2006-03-03 14:25:00,52.03,52.11,52.02,52.07,82101.80623973727,27.3482,27.3902,27.3429,27.3692,82101.8062
2006-03-03 14:30:00,52.08,52.14,52.03,52.1,79146.14121510673,27.3745,27.406,27.3482,27.385,79146.1412
2006-03-03 14:35:00,52.1,52.12,52.01,52.04,95675.97153804053,27.385,27.3955,27.3377,27.3534,95675.9715
2006-03-03 14:40:00,52.03,52.07,52.01,52.04,72030.65134099618,27.3482,27.3692,27.3377,27.3534,72030.6513
2006-03-03 14:45:00,52.04,52.08,52.01,52.01,55281.88286808976,27.3534,27.3745,27.3377,27.3377,55281.8829
2006-03-03 14:50:00,52.02,52.05,51.99,52.01,52873.56321839081,27.3429,27.3587,27.3272,27.3377,52873.5632
2006-03-03 14:55:00,52.01,52.02,51.94,51.96,65462.50684181719,27.3377,27.3429,27.3009,27.3114,65462.5068
2006-03-03 15:00:00,51.96,51.96,51.79,51.79,91297.20853858785,27.3114,27.3114,27.222,27.222,91297.2085
2006-03-03 15:05:00,51.8,51.84,51.67,51.78,140339.35413245758,27.2273,27.2483,27.159,27.2168,140339.3541
2006-03-03 15:10:00,51.78,51.83,51.75,51.77,65024.63054187192,27.2168,27.2431,27.201,27.2115,65024.6305
2006-03-03 15:15:00,51.78,51.79,51.61,51.66,121401.20415982486,27.2168,27.222,27.1274,27.1537,121401.2042
2006-03-03 15:20:00,51.66,51.68,51.53,51.67,111330.04926108375,27.1537,27.1642,27.0854,27.159,111330.0493
2006-03-03 15:25:00,51.69,51.74,51.53,51.61,80569.23918992885,27.1695,27.1958,27.0854,27.1274,80569.2392
2006-03-03 15:30:00,51.61,51.7,51.48,51.55,103776.68308702792,27.1274,27.1747,27.0591,27.0959,103776.6831
2006-03-03 15:35:00,51.55,51.71,51.48,51.6,101039.95621237002,27.0959,27.18,27.0591,27.1222,101039.9562
2006-03-03 15:40:00,51.61,51.69,51.59,51.59,93377.12096332786,27.1274,27.1695,27.1169,27.1169,93377.121
2006-03-03 15:45:00,51.6,51.64,51.55,51.61,80897.6464148878,27.1222,27.1432,27.0959,27.1274,80897.6464
2006-03-03 15:50:00,51.59,51.65,51.57,51.64,100602.07991242474,27.1169,27.1485,27.1064,27.1432,100602.0799
2006-03-03 15:55:00,51.64,51.69,51.59,51.63,157307.06075533663,27.1432,27.1695,27.1169,27.1379,157307.0608
2006-03-06 09:30:00,51.28,51.34,51.16,51.19,253420.9085933224,26.954,26.9855,26.8909,26.9067,253420.9086
2006-03-06 09:35:00,51.2,51.21,51.01,51.05,125342.09085933224,26.9119,26.9172,26.8121,26.8331,125342.0909
2006-03-06 09:40:00,51.02,51.1,50.95,51.01,106622.87903667217,26.8173,26.8594,26.7805,26.8121,106622.879
2006-03-06 09:45:00,51.02,51.17,51.02,51.17,106732.34811165846,26.8173,26.8962,26.8173,26.8962,106732.3481
2006-03-06 09:50:00,51.16,51.28,51.14,51.28,134318.55500821018,26.8909,26.954,26.8804,26.954,134318.555
2006-03-06 09:55:00,51.28,51.34,51.17,51.23,88451.01258894363,26.954,26.9855,26.8962,26.9277,88451.0126
2006-03-06 10:00:00,51.24,51.29,51.17,51.22,81663.92993979201,26.9329,26.9592,26.8962,26.9224,81663.9299
2006-03-06 10:05:00,51.23,51.31,51.08,51.19,70498.08429118774,26.9277,26.9697,26.8488,26.9067,70498.0843
2006-03-06 10:10:00,51.17,51.2,50.96,50.98,83634.3732895457,26.8962,26.9119,26.7858,26.7963,83634.3733
2006-03-06 10:15:00,50.96,51.0,50.87,50.89,145155.99343185552,26.7858,26.8068,26.7385,26.749,145155.9934
2006-03-06 10:20:00,50.89,50.95,50.84,50.95,130158.73015873016,26.749,26.7805,26.7227,26.7805,130158.7302
2006-03-06 10:25:00,50.94,50.98,50.88,50.93,82539.68253968254,26.7753,26.7963,26.7437,26.77,82539.6825
2006-03-06 10:30:00,50.93,50.98,50.8,50.83,103338.80678708263,26.77,26.7963,26.7017,26.7174,103338.8068
2006-03-06 10:35:00,50.83,50.85,50.78,50.81,94690.74986316366,26.7174,26.728,26.6912,26.7069,94690.7499
2006-03-06 10:40:00,50.81,50.84,50.72,50.72,96223.31691297208,26.7069,26.7227,26.6596,26.6596,96223.3169
2006-03-06 10:45:00,50.73,50.84,50.72,50.72,59222.76956759716,26.6649,26.7227,26.6596,26.6596,59222.7696
2006-03-06 10:50:00,50.74,50.78,50.64,50.71,134318.55500821018,26.6701,26.6912,26.6176,26.6544,134318.555
2006-03-06 10:55:00,50.72,50.88,50.67,50.88,116475.09578544062,26.6596,26.7437,26.6333,26.7437,116475.0958
2006-03-06 11:00:00,50.88,51.02,50.8,51.02,81007.11548987411,26.7437,26.8173,26.7017,26.8173,81007.1155
2006-03-06 11:05:00,51.02,51.1,51.01,51.04,79146.14121510673,26.8173,26.8594,26.8121,26.8278,79146.1412
2006-03-06 11:10:00,51.02,51.08,50.93,50.95,62506.84181718665,26.8173,26.8488,26.77,26.7805,62506.8418
2006-03-06 11:15:00,50.95,51.02,50.91,50.96,79365.07936507936,26.7805,26.8173,26.7595,26.7858,79365.0794
2006-03-06 11:20:00,50.96,51.0,50.94,50.95,30432.40284619595,26.7858,26.8068,26.7753,26.7805,30432.4028
2006-03-06 11:25:00,50.94,50.95,50.79,50.86,68527.64094143405,26.7753,26.7805,26.6964,26.7332,68527.6409
2006-03-06 11:30:00,50.86,50.97,50.8,50.96,76409.41434044883,26.7332,26.791,26.7017,26.7858,76409.4143
2006-03-06 11:35:00,50.95,50.99,50.87,50.89,63601.53256704981,26.7805,26.8015,26.7385,26.749,63601.5326
2006-03-06 11:40:00,50.88,50.89,50.75,50.82,88232.07443897099,26.7437,26.749,26.6754,26.7122,88232.0744
2006-03-06 11:45:00,50.82,50.82,50.74,50.77,90968.80131362892,26.7122,26.7122,26.6701,26.6859,90968.8013
2006-03-06 11:50:00,50.77,50.84,50.74,50.84,84729.06403940887,26.6859,26.7227,26.6701,26.7227,84729.064
2006-03-06 11:55:00,50.85,50.97,50.8,50.92,88669.95073891626,26.728,26.791,26.7017,26.7647,88669.9507
2006-03-06 12:00:00,50.93,50.93,50.77,50.77,90093.04871373838,26.77,26.77,26.6859,26.6859,90093.0487
2006-03-06 12:05:00,50.78,50.79,50.63,50.63,113519.43076081008,26.6912,26.6964,26.6123,26.6123,113519.4308
2006-03-06 12:10:00,50.64,50.68,50.59,50.62,92501.36836343732,26.6176,26.6386,26.5913,26.6071,92501.3684
2006-03-06 12:15:00,50.62,50.66,50.58,50.59,70935.96059113301,26.6071,26.6281,26.586,26.5913,70935.9606
2006-03-06 12:20:00,50.61,50.64,50.56,50.59,96989.6004378763,26.6018,26.6176,26.5755,26.5913,96989.6004
2006-03-06 12:25:00,50.59,50.62,50.53,50.56,60098.52216748769,26.5913,26.6071,26.5598,26.5755,60098.5222
2006-03-06 12:30:00,50.56,50.61,50.44,50.48,107170.22441160372,26.5755,26.6018,26.5124,26.5335,107170.2244
2006-03-06 12:35:00,50.47,50.51,50.39,50.41,118992.88451012588,26.5282,26.5492,26.4862,26.4967,118992.8845
2006-03-06 12:40:00,50.41,50.41,50.29,50.37,150301.03995621236,26.4967,26.4967,26.4336,26.4757,150301.04
2006-03-06 12:45:00,50.37,50.37,50.26,50.29,83087.02791461413,26.4757,26.4757,26.4178,26.4336,83087.0279
2006-03-06 12:50:00,50.29,50.44,50.29,50.35,93486.5900383142,26.4336,26.5124,26.4336,26.4651,93486.59
2006-03-06 12:55:00,50.36,50.42,50.32,50.33,79802.95566502464,26.4704,26.5019,26.4494,26.4546,79802.9557
2006-03-06 13:00:00,50.32,50.43,50.3,50.38,91844.55391351944,26.4494,26.5072,26.4389,26.4809,91844.5539
2006-03-06 13:05:00,50.39,50.41,50.27,50.27,60207.991242474,26.4862,26.4967,26.4231,26.4231,60207.9912
2006-03-06 13:10:00,50.28,50.36,50.22,50.32,106513.40996168584,26.4283,26.4704,26.3968,26.4494,106513.41
2006-03-06 13:15:00,50.33,50.36,50.29,50.35,42364.53201970444,26.4546,26.4704,26.4336,26.4651,42364.532
2006-03-06 13:20:00,50.36,50.42,50.33,50.4,75752.59989053092,26.4704,26.5019,26.4546,26.4914,75752.5999
2006-03-06 13:25:00,50.4,50.41,50.22,50.22,77394.63601532567,26.4914,26.4967,26.3968,26.3968,77394.636
2006-03-06 13:30:00,50.22,50.31,50.17,50.26,107936.50793650794,26.3968,26.4441,26.3705,26.4178,107936.5079
2006-03-06 13:35:00,50.25,50.27,50.05,50.08,89874.11056376575,26.4126,26.4231,26.3075,26.3232,89874.1106
2006-03-06 13:40:00,50.07,50.2,50.05,50.17,83743.84236453203,26.318,26.3863,26.3075,26.3705,83743.8424
2006-03-06 13:45:00,50.17,50.33,50.17,50.21,62068.96551724138,26.3705,26.4546,26.3705,26.3916,62068.9655
2006-03-06 13:50:00,50.21,50.28,50.21,50.24,69074.98631636563,26.3916,26.4283,26.3916,26.4073,69074.9863
2006-03-06 13:55:00,50.24,50.37,50.22,50.32,68089.76464148879,26.4073,26.4757,26.3968,26.4494,68089.7646
2006-03-06 14:00:00,50.32,50.41,50.28,50.36,55172.41379310345,26.4494,26.4967,26.4283,26.4704,55172.4138
2006-03-06 14:05:00,50.37,50.38,50.19,50.28,98412.69841269842,26.4757,26.4809,26.381,26.4283,98412.6984
2006-03-06 14:10:00,50.29,50.37,50.24,50.33,53201.97044334975,26.4336,26.4757,26.4073,26.4546,53201.9704
2006-03-06 14:15:00,50.33,50.38,50.28,50.38,56486.04269293925,26.4546,26.4809,26.4283,26.4809,56486.0427
2006-03-06 14:20:00,50.39,50.42,50.25,50.29,80350.30103995622,26.4862,26.5019,26.4126,26.4336,80350.301
2006-03-06 14:25:00,50.29,50.53,50.27,50.51,83087.02791461413,26.4336,26.5598,26.4231,26.5492,83087.0279
2006-03-06 14:30:00,50.51,50.52,50.43,50.48,79036.67214012041,26.5492,26.5545,26.5072,26.5335,79036.6721
2006-03-06 14:35:00,50.48,50.48,50.37,50.43,39627.80514504653,26.5335,26.5335,26.4757,26.5072,39627.8051
2006-03-06 14:40:00,50.43,50.45,50.32,50.33,58894.36234263821,26.5072,26.5177,26.4494,26.4546,58894.3623
2006-03-06 14:45:00,50.36,50.37,50.29,50.33,50136.836343732895,26.4704,26.4757,26.4336,26.4546,50136.8363
2006-03-06 14:50:00,50.34,50.35,50.25,50.27,58675.42419266557,26.4599,26.4651,26.4126,26.4231,58675.4242
2006-03-06 14:55:00,50.27,50.35,50.25,50.25,58018.60974274768,26.4231,26.4651,26.4126,26.4126,58018.6097
2006-03-06 15:00:00,50.25,50.33,50.17,50.31,127969.34865900384,26.4126,26.4546,26.3705,26.4441,127969.3487
2006-03-06 15:05:00,50.3,50.3,50.21,50.23,81226.05363984675,26.4389,26.4389,26.3916,26.4021,81226.0536
2006-03-06 15:10:00,50.25,50.35,50.24,50.33,62506.84181718665,26.4126,26.4651,26.4073,26.4546,62506.8418
2006-03-06 15:15:00,50.32,50.32,50.21,50.22,110344.8275862069,26.4494,26.4494,26.3916,26.3968,110344.8276
2006-03-06 15:20:00,50.22,50.22,50.08,50.16,99397.92008757526,26.3968,26.3968,26.3232,26.3653,99397.9201
2006-03-06 15:25:00,50.21,50.27,50.16,50.21,96004.37876299946,26.3916,26.4231,26.3653,26.3916,96004.3788
2006-03-06 15:30:00,50.21,50.22,50.16,50.17,81007.11548987411,26.3916,26.3968,26.3653,26.3705,81007.1155
2006-03-06 15:35:00,50.16,50.27,50.16,50.18,96332.7859879584,26.3653,26.4231,26.3653,26.3758,96332.786
2006-03-06 15:40:00,50.18,50.18,49.98,50.09,240065.6814449918,26.3758,26.3758,26.2707,26.3285,240065.6814
2006-03-06 15:45:00,50.07,50.08,50.01,50.05,146469.6223316913,26.318,26.3232,26.2864,26.3075,146469.6223
2006-03-06 15:50:00,50.03,50.08,50.0,50.04,163546.79802955667,26.2969,26.3232,26.2812,26.3022,163546.798
2006-03-06 15:55:00,50.06,50.07,50.0,50.02,166392.9939792009,26.3127,26.318,26.2812,26.2917,166392.994
2006-03-07 09:30:00,50.06,50.33,50.04,50.16,229228.24302134648,26.3127,26.4546,26.3022,26.3653,229228.243
2006-03-07 09:35:00,50.18,50.31,49.74,50.08,179638.75205254517,26.3758,26.4441,26.1445,26.3232,179638.7521
2006-03-07 09:40:00,50.0,50.13,49.91,49.97,199124.24740010948,26.2812,26.3495,26.2339,26.2654,199124.2474
2006-03-07 09:45:00,49.97,50.0,49.73,49.8,159168.03503010402,26.2654,26.2812,26.1393,26.176,159168.035
2006-03-07 09:50:00,49.87,49.9,49.43,49.5,213355.2271483306,26.2128,26.2286,25.9816,26.0184,213355.2271
2006-03-07 09:55:00,49.5,49.69,49.37,49.54,160372.19485495347,26.0184,26.1182,25.95,26.0394,160372.1949
2006-03-07 10:00:00,49.52,49.69,49.45,49.57,129173.50848385332,26.0289,26.1182,25.9921,26.0552,129173.5085
2006-03-07 10:05:00,49.57,49.6,49.42,49.46,210180.62397372743,26.0552,26.0709,25.9763,25.9973,210180.624
2006-03-07 10:10:00,49.46,49.47,49.17,49.2,263054.18719211826,25.9973,26.0026,25.8449,25.8607,263054.1872
2006-03-07 10:15:00,49.19,49.25,49.07,49.09,205473.4537493158,25.8554,25.887,25.7923,25.8029,205473.4537
2006-03-07 10:20:00,49.1,49.28,49.03,49.26,193103.4482758621,25.8081,25.9027,25.7713,25.8922,193103.4483
2006-03-07 10:25:00,49.27,49.34,49.15,49.16,126108.37438423646,25.8975,25.9343,25.8344,25.8396,126108.3744
2006-03-07 10:30:00,49.16,49.27,49.1,49.16,111986.86371100164,25.8396,25.8975,25.8081,25.8396,111986.8637
2006-03-07 10:35:00,49.17,49.2,49.07,49.09,157197.5916803503,25.8449,25.8607,25.7923,25.8029,157197.5917
2006-03-07 10:40:00,49.1,49.14,49.05,49.1,124247.40010946908,25.8081,25.8291,25.7818,25.8081,124247.4001
2006-03-07 10:45:00,49.1,49.13,49.05,49.1,101696.7706622879,25.8081,25.8239,25.7818,25.8081,101696.7707
2006-03-07 10:50:00,49.1,49.21,49.09,49.16,77066.22879036673,25.8081,25.8659,25.8029,25.8396,77066.2288
2006-03-07 10:55:00,49.16,49.4,49.16,49.37,127640.94143404489,25.8396,25.9658,25.8396,25.95,127640.9414
2006-03-07 11:00:00,49.37,49.45,49.31,49.35,222222.22222222225,25.95,25.9921,25.9185,25.9395,222222.2222
2006-03-07 11:05:00,49.36,49.47,49.35,49.38,209085.93322386427,25.9448,26.0026,25.9395,25.9553,209085.9332
2006-03-07 11:10:00,49.39,49.43,49.28,49.31,101368.36343732895,25.9605,25.9816,25.9027,25.9185,101368.3634
2006-03-07 11:15:00,49.3,49.33,49.15,49.17,77504.10509031199,25.9132,25.929,25.8344,25.8449,77504.1051
2006-03-07 11:20:00,49.16,49.31,49.16,49.23,92501.36836343732,25.8396,25.9185,25.8396,25.8764,92501.3684
2006-03-07 11:25:00,49.22,49.28,49.2,49.23,91297.20853858785,25.8712,25.9027,25.8607,25.8764,91297.2085
2006-03-07 11:30:00,49.23,49.26,49.13,49.17,79146.14121510673,25.8764,25.8922,25.8239,25.8449,79146.1412
2006-03-07 11:35:00,49.16,49.16,48.96,49.01,124685.27640941436,25.8396,25.8396,25.7345,25.7608,124685.2764
2006-03-07 11:40:00,49.0,49.05,48.93,49.0,173836.8910782704,25.7555,25.7818,25.7188,25.7555,173836.8911
2006-03-07 11:45:00,49.01,49.21,49.0,49.11,112972.0853858785,25.7608,25.8659,25.7555,25.8134,112972.0854
2006-03-07 11:50:00,49.12,49.16,49.01,49.05,64915.161466885605,25.8186,25.8396,25.7608,25.7818,64915.1615
2006-03-07 11:55:00,49.06,49.09,49.01,49.05,54953.47564313082,25.7871,25.8029,25.7608,25.7818,54953.4756
2006-03-07 12:00:00,49.05,49.09,48.99,49.08,112972.0853858785,25.7818,25.8029,25.7503,25.7976,112972.0854
2006-03-07 12:05:00,49.08,49.1,49.03,49.05,46524.356869184456,25.7976,25.8081,25.7713,25.7818,46524.3569
2006-03-07 12:10:00,49.06,49.08,48.99,49.04,42692.93924466339,25.7871,25.7976,25.7503,25.7766,42692.9392
2006-03-07 12:15:00,49.04,49.06,49.0,49.01,38314.17624521073,25.7766,25.7871,25.7555,25.7608,38314.1762
2006-03-07 12:20:00,49.01,49.05,48.96,49.05,42036.12479474548,25.7608,25.7818,25.7345,25.7818,42036.1248
2006-03-07 12:25:00,49.05,49.06,49.01,49.02,39408.86699507389,25.7818,25.7871,25.7608,25.7661,39408.867
2006-03-07 12:30:00,49.02,49.05,48.99,48.99,32840.72249589491,25.7661,25.7818,25.7503,25.7503,32840.7225
2006-03-07 12:35:00,48.99,49.0,48.88,48.9,63382.594417077176,25.7503,25.7555,25.6925,25.703,63382.5944
2006-03-07 12:40:00,48.9,48.94,48.88,48.88,72030.65134099618,25.703,25.724,25.6925,25.6925,72030.6513
2006-03-07 12:45:00,48.88,48.95,48.88,48.92,52435.68691844554,25.6925,25.7293,25.6925,25.7135,52435.6869
2006-03-07 12:50:00,48.92,48.92,48.89,48.91,32840.72249589491,25.7135,25.7135,25.6977,25.7082,32840.7225
2006-03-07 12:55:00,48.9,48.98,48.89,48.9,62178.4345922277,25.703,25.745,25.6977,25.703,62178.4346
2006-03-07 13:00:00,48.9,48.91,48.74,48.8,156759.71538040505,25.703,25.7082,25.6189,25.6504,156759.7154
2006-03-07 13:05:00,48.84,48.84,48.73,48.79,50793.6507936508,25.6715,25.6715,25.6136,25.6452,50793.6508
2006-03-07 13:10:00,48.79,48.81,48.58,48.6,140229.88505747126,25.6452,25.6557,25.5348,25.5453,140229.8851
2006-03-07 13:15:00,48.58,48.69,48.58,48.65,98303.2293377121,25.5348,25.5926,25.5348,25.5716,98303.2293
2006-03-07 13:20:00,48.66,48.76,48.65,48.74,56157.6354679803,25.5768,25.6294,25.5716,25.6189,56157.6355
2006-03-07 13:25:00,48.74,48.74,48.58,48.63,77285.16694033936,25.6189,25.6189,25.5348,25.5611,77285.1669
2006-03-07 13:30:00,48.63,48.65,48.47,48.49,117022.4411603722,25.5611,25.5716,25.477,25.4875,117022.4412
2006-03-07 13:35:00,48.49,48.64,48.48,48.56,152162.01423097975,25.4875,25.5663,25.4822,25.5243,152162.0142
2006-03-07 13:40:00,48.53,48.58,48.53,48.55,56704.98084291188,25.5085,25.5348,25.5085,25.519,56704.9808
2006-03-07 13:45:00,48.54,48.58,48.53,48.56,74767.37821565408,25.5138,25.5348,25.5085,25.5243,74767.3782
2006-03-07 13:50:00,48.56,48.61,48.53,48.55,104324.0284619595,25.5243,25.5506,25.5085,25.519,104324.0285
2006-03-07 13:55:00,48.55,48.56,48.49,48.53,68965.51724137932,25.519,25.5243,25.4875,25.5085,68965.5172
2006-03-07 14:00:00,48.53,48.6,48.49,48.57,59660.64586754242,25.5085,25.5453,25.4875,25.5295,59660.6459
2006-03-07 14:05:00,48.57,48.6,48.48,48.49,58237.54789272031,25.5295,25.5453,25.4822,25.4875,58237.5479
2006-03-07 14:10:00,48.49,48.5,48.25,48.28,310016.420361248,25.4875,25.4927,25.3613,25.3771,310016.4204
2006-03-07 14:15:00,48.27,48.32,48.15,48.16,229885.0574712644,25.3718,25.3981,25.3088,25.314,229885.0575
2006-03-07 14:20:00,48.16,48.25,48.13,48.22,105747.12643678162,25.314,25.3613,25.2983,25.3456,105747.1264
2006-03-07 14:25:00,48.22,48.35,48.21,48.22,105199.78106185004,25.3456,25.4139,25.3403,25.3456,105199.7811
2006-03-07 14:30:00,48.22,48.31,48.13,48.26,102134.64696223318,25.3456,25.3929,25.2983,25.3666,102134.647
2006-03-07 14:35:00,48.28,48.42,48.27,48.42,157744.9370552819,25.3771,25.4507,25.3718,25.4507,157744.9371
2006-03-07 14:40:00,48.41,48.42,48.28,48.41,112424.74001094692,25.4454,25.4507,25.3771,25.4454,112424.74
2006-03-07 14:45:00,48.42,48.5,48.4,48.42,108593.32238642585,25.4507,25.4927,25.4402,25.4507,108593.3224
2006-03-07 14:50:00,48.42,48.63,48.41,48.6,73453.74931581829,25.4507,25.5611,25.4454,25.5453,73453.7493
2006-03-07 14:55:00,48.61,48.62,48.53,48.55,147892.72030651342,25.5506,25.5558,25.5085,25.519,147892.7203
2006-03-07 15:00:00,48.56,48.62,48.49,48.53,132019.70443349754,25.5243,25.5558,25.4875,25.5085,132019.7044
2006-03-07 15:05:00,48.53,48.55,48.41,48.42,114942.5287356322,25.5085,25.519,25.4454,25.4507,114942.5287
2006-03-07 15:10:00,48.44,48.49,48.32,48.35,104105.09031198687,25.4612,25.4875,25.3981,25.4139,104105.0903
2006-03-07 15:15:00,48.34,48.39,48.25,48.28,125998.90530925014,25.4086,25.4349,25.3613,25.3771,125998.9053
2006-03-07 15:20:00,48.28,48.51,48.23,48.49,160481.6639299398,25.3771,25.498,25.3508,25.4875,160481.6639
2006-03-07 15:25:00,48.49,48.61,48.47,48.51,202079.91242474003,25.4875,25.5506,25.477,25.498,202079.9124
2006-03-07 15:30:00,48.52,48.63,48.5,48.63,134865.90038314176,25.5033,25.5611,25.4927,25.5611,134865.9004
2006-03-07 15:35:00,48.62,48.86,48.59,48.86,190476.19047619047,25.5558,25.682,25.54,25.682,190476.1905
2006-03-07 15:40:00,48.85,49.08,48.85,49.05,282977.55883962783,25.6767,25.7976,25.6767,25.7818,282977.5588
2006-03-07 15:45:00,49.08,49.08,48.95,49.02,190147.7832512316,25.7976,25.7976,25.7293,25.7661,190147.7833
2006-03-07 15:50:00,49.01,49.06,49.01,49.03,149096.8801313629,25.7608,25.7871,25.7608,25.7713,149096.8801
2006-03-07 15:55:00,49.03,49.11,48.98,49.08,473015.873015873,25.7713,25.8134,25.745,25.7976,473015.873
2006-03-08 09:30:00,47.96,48.32,47.92,48.28,376792.55610290094,25.2089,25.3981,25.1879,25.3771,376792.5561
2006-03-08 09:35:00,48.32,48.32,48.0,48.02,139682.53968253967,25.3981,25.3981,25.2299,25.2404,139682.5397
2006-03-08 09:40:00,48.01,48.21,48.0,48.17,172304.32402846197,25.2352,25.3403,25.2299,25.3193,172304.324
2006-03-08 09:45:00,48.18,48.32,48.05,48.19,207772.3043240285,25.3245,25.3981,25.2562,25.3298,207772.3043
2006-03-08 09:50:00,48.19,48.46,48.13,48.32,255281.88286808977,25.3298,25.4717,25.2983,25.3981,255281.8829
2006-03-08 09:55:00,48.3,48.53,48.24,48.35,189381.4997263273,25.3876,25.5085,25.3561,25.4139,189381.4997
2006-03-08 10:00:00,48.33,48.64,48.31,48.63,187082.64915161463,25.4034,25.5663,25.3929,25.5611,187082.6492
2006-03-08 10:05:00,48.63,48.64,48.46,48.55,230103.995621237,25.5611,25.5663,25.4717,25.519,230103.9956
2006-03-08 10:10:00,48.56,48.72,48.54,48.69,180623.973727422,25.5243,25.6084,25.5138,25.5926,180623.9737
2006-03-08 10:15:00,48.66,48.99,48.66,48.9,269950.7389162562,25.5768,25.7503,25.5768,25.703,269950.7389
2006-03-08 10:20:00,48.9,49.03,48.69,48.96,321291.7350848385,25.703,25.7713,25.5926,25.7345,321291.7351
2006-03-08 10:25:00,48.96,49.19,48.88,49.15,173836.8910782704,25.7345,25.8554,25.6925,25.8344,173836.8911
2006-03-08 10:30:00,49.15,49.19,48.76,49.12,473782.1565407773,25.8344,25.8554,25.6294,25.8186,473782.1565
2006-03-08 10:35:00,49.13,49.82,49.06,49.75,468418.1718664477,25.8239,26.1866,25.7871,26.1498,468418.1719
2006-03-08 10:40:00,49.77,49.88,49.49,49.56,414559.3869731801,26.1603,26.2181,26.0131,26.0499,414559.387
2006-03-08 10:45:00,49.56,49.63,49.25,49.27,299616.8582375479,26.0499,26.0867,25.887,25.8975,299616.8582
2006-03-08 10:50:00,49.27,49.28,48.98,49.1,187192.118226601,25.8975,25.9027,25.745,25.8081,187192.1182
2006-03-08 10:55:00,49.08,49.42,49.04,49.42,223316.91297208532,25.7976,25.9763,25.7766,25.9763,223316.913
2006-03-08 11:00:00,49.41,49.5,49.35,49.43,124794.74548440066,25.9711,26.0184,25.9395,25.9816,124794.7455
2006-03-08 11:05:00,49.43,49.45,49.21,49.25,128845.10125889436,25.9816,25.9921,25.8659,25.887,128845.1013
2006-03-08 11:10:00,49.26,49.32,48.97,49.01,106075.53366174056,25.8922,25.9237,25.7398,25.7608,106075.5337
2006-03-08 11:15:00,49.02,49.1,48.93,49.02,145703.3388067871,25.7661,25.8081,25.7188,25.7661,145703.3388
2006-03-08 11:20:00,49.01,49.37,49.01,49.26,161576.35467980296,25.7608,25.95,25.7608,25.8922,161576.3547
2006-03-08 11:25:00,49.27,49.38,49.23,49.23,177668.30870279146,25.8975,25.9553,25.8764,25.8764,177668.3087
2006-03-08 11:30:00,49.22,49.24,48.88,48.88,111658.45648604268,25.8712,25.8817,25.6925,25.6925,111658.4565
2006-03-08 11:35:00,48.87,48.89,48.69,48.79,194088.66995073893,25.6872,25.6977,25.5926,25.6452,194088.67
2006-03-08 11:40:00,48.8,48.96,48.53,48.53,135303.77668308702,25.6504,25.7345,25.5085,25.5085,135303.7767
2006-03-08 11:45:00,48.57,48.63,48.21,48.28,277723.0432402846,25.5295,25.5611,25.3403,25.3771,277723.0432
2006-03-08 11:50:00,48.31,48.36,48.12,48.28,180186.09742747675,25.3929,25.4192,25.293,25.3771,180186.0974
2006-03-08 11:55:00,48.28,48.35,48.26,48.31,119868.63711001644,25.3771,25.4139,25.3666,25.3929,119868.6371
2006-03-08 12:00:00,48.32,48.44,48.26,48.29,207991.2424740011,25.3981,25.4612,25.3666,25.3824,207991.2425
2006-03-08 12:05:00,48.32,48.34,48.21,48.28,146141.21510673236,25.3981,25.4086,25.3403,25.3771,146141.2151
2006-03-08 12:10:00,48.28,48.37,48.17,48.19,107060.7553366174,25.3771,25.4244,25.3193,25.3298,107060.7553
2006-03-08 12:15:00,48.19,48.2,47.99,48.02,177449.37055281884,25.3298,25.3351,25.2247,25.2404,177449.3706
2006-03-08 12:20:00,48.06,48.2,48.0,48.19,114395.1833607006,25.2615,25.3351,25.2299,25.3298,114395.1834
2006-03-08 12:25:00,48.17,48.39,48.05,48.32,105528.18828680896,25.3193,25.4349,25.2562,25.3981,105528.1883
2006-03-08 12:30:00,48.32,48.36,48.06,48.14,118664.47728516694,25.3981,25.4192,25.2615,25.3035,118664.4773
2006-03-08 12:35:00,48.15,48.22,48.06,48.19,77613.57416529831,25.3088,25.3456,25.2615,25.3298,77613.5742
2006-03-08 12:40:00,48.19,48.28,48.16,48.26,92829.77558839628,25.3298,25.3771,25.314,25.3666,92829.7756
2006-03-08 12:45:00,48.26,48.29,48.17,48.21,140339.35413245758,25.3666,25.3824,25.3193,25.3403,140339.3541
2006-03-08 12:50:00,48.2,48.49,48.19,48.42,121072.79693486592,25.3351,25.4875,25.3298,25.4507,121072.7969
2006-03-08 12:55:00,48.4,48.44,48.28,48.35,115489.87411056376,25.4402,25.4612,25.3771,25.4139,115489.8741
2006-03-08 13:00:00,48.35,48.48,48.32,48.47,85933.22386425835,25.4139,25.4822,25.3981,25.477,85933.2239
2006-03-08 13:05:00,48.48,48.55,48.4,48.42,99178.98193760264,25.4822,25.519,25.4402,25.4507,99178.9819
2006-03-08 13:10:00,48.42,48.53,48.35,48.48,198576.9020251779,25.4507,25.5085,25.4139,25.4822,198576.902
2006-03-08 13:15:00,48.48,48.48,48.37,48.48,57361.795292829775,25.4822,25.4822,25.4244,25.4822,57361.7953
2006-03-08 13:20:00,48.49,48.6,48.47,48.6,79146.14121510673,25.4875,25.5453,25.477,25.5453,79146.1412
2006-03-08 13:25:00,48.6,48.69,48.55,48.66,104652.43568691846,25.5453,25.5926,25.519,25.5768,104652.4357
2006-03-08 13:30:00,48.66,48.66,48.42,48.42,62178.4345922277,25.5768,25.5768,25.4507,25.4507,62178.4346
2006-03-08 13:35:00,48.43,48.44,48.34,48.34,94909.6880131363,25.4559,25.4612,25.4086,25.4086,94909.688
2006-03-08 13:40:00,48.38,48.43,48.33,48.43,93705.5281882868,25.4297,25.4559,25.4034,25.4559,93705.5282
2006-03-08 13:45:00,48.4,48.44,48.32,48.38,101258.89436234265,25.4402,25.4612,25.3981,25.4297,101258.8944
2006-03-08 13:50:00,48.39,48.42,48.32,48.42,128407.2249589491,25.4349,25.4507,25.3981,25.4507,128407.225
2006-03-08 13:55:00,48.4,48.5,48.4,48.47,90202.51778872468,25.4402,25.4927,25.4402,25.477,90202.5178
2006-03-08 14:00:00,48.48,48.71,48.43,48.61,150082.10180623975,25.4822,25.6031,25.4559,25.5506,150082.1018
2006-03-08 14:05:00,48.62,48.72,48.59,48.72,75314.72359058567,25.5558,25.6084,25.54,25.6084,75314.7236
2006-03-08 14:10:00,48.71,48.77,48.51,48.58,85166.94033935413,25.6031,25.6347,25.498,25.5348,85166.9403
2006-03-08 14:15:00,48.58,48.75,48.57,48.75,52654.62506841817,25.5348,25.6241,25.5295,25.6241,52654.6251
2006-03-08 14:20:00,48.76,48.84,48.68,48.82,92939.2446633826,25.6294,25.6715,25.5874,25.6609,92939.2447
2006-03-08 14:25:00,48.82,48.84,48.7,48.83,124028.46195949645,25.6609,25.6715,25.5979,25.6662,124028.462
2006-03-08 14:30:00,48.82,49.08,48.74,49.05,159605.91133004928,25.6609,25.7976,25.6189,25.7818,159605.9113
2006-03-08 14:35:00,49.05,49.12,49.01,49.05,105418.71921182268,25.7818,25.8186,25.7608,25.7818,105418.7192
2006-03-08 14:40:00,49.05,49.24,49.05,49.24,103667.2140120416,25.7818,25.8817,25.7818,25.8817,103667.214
2006-03-08 14:45:00,49.24,49.31,49.23,49.24,113191.02353585113,25.8817,25.9185,25.8764,25.8817,113191.0235
2006-03-08 14:50:00,49.24,49.43,48.83,49.4,188067.8708264916,25.8817,25.9816,25.6662,25.9658,188067.8708
2006-03-08 14:55:00,49.4,49.4,49.16,49.23,185112.20580186092,25.9658,25.9658,25.8396,25.8764,185112.2058
2006-03-08 15:00:00,49.22,49.32,49.17,49.28,132895.45703338808,25.8712,25.9237,25.8449,25.9027,132895.457
2006-03-08 15:05:00,49.28,49.28,49.15,49.18,168691.8445539135,25.9027,25.9027,25.8344,25.8502,168691.8446
2006-03-08 15:10:00,49.18,49.18,49.03,49.09,144827.58620689655,25.8502,25.8502,25.7713,25.8029,144827.5862
2006-03-08 15:15:00,49.1,49.15,49.03,49.07,122495.89490968802,25.8081,25.8344,25.7713,25.7923,122495.8949
2006-03-08 15:20:00,49.07,49.13,49.04,49.07,61740.55829228243,25.7923,25.8239,25.7766,25.7923,61740.5583
2006-03-08 15:25:00,49.08,49.1,49.0,49.06,87137.38368910782,25.7976,25.8081,25.7555,25.7871,87137.3837
2006-03-08 15:30:00,49.05,49.05,48.95,49.02,96223.31691297208,25.7818,25.7818,25.7293,25.7661,96223.3169
2006-03-08 15:35:00,49.02,49.05,48.95,49.0,87903.66721401205,25.7661,25.7818,25.7293,25.7555,87903.6672
2006-03-08 15:40:00,49.0,49.22,48.98,49.2,167268.7465790914,25.7555,25.8712,25.745,25.8607,167268.7466
2006-03-08 15:45:00,49.2,49.22,49.07,49.12,123481.11658456486,25.8607,25.8712,25.7923,25.8186,123481.1166
2006-03-08 15:50:00,49.12,49.16,49.05,49.07,182484.9480021894,25.8186,25.8396,25.7818,25.7923,182484.948
2006-03-08 15:55:00,49.07,49.21,49.07,49.1,236343.73289545704,25.7923,25.8659,25.7923,25.8081,236343.7329
2006-03-09 09:30:00,49.54,49.77,49.42,49.45,271702.2441160372,26.0394,26.1603,25.9763,25.9921,271702.2441
2006-03-09 09:35:00,49.45,49.75,49.37,49.75,106622.87903667217,25.9921,26.1498,25.95,26.1498,106622.879
2006-03-09 09:40:00,49.75,49.83,49.45,49.59,161247.94745484402,26.1498,26.1918,25.9921,26.0657,161247.9475
2006-03-09 09:45:00,49.59,49.83,49.59,49.69,206787.0826491516,26.0657,26.1918,26.0657,26.1182,206787.0826
2006-03-09 09:50:00,49.68,49.78,49.43,49.59,126327.3125342091,26.113,26.1655,25.9816,26.0657,126327.3125
2006-03-09 09:55:00,49.54,49.6,49.48,49.58,103338.80678708263,26.0394,26.0709,26.0078,26.0604,103338.8068
2006-03-09 10:00:00,49.58,49.65,49.42,49.47,120744.38970990696,26.0604,26.0972,25.9763,26.0026,120744.3897
2006-03-09 10:05:00,49.48,49.51,49.39,49.44,137712.096332786,26.0078,26.0236,25.9605,25.9868,137712.0963
2006-03-09 10:10:00,49.45,49.45,49.36,49.39,149096.8801313629,25.9921,25.9921,25.9448,25.9605,149096.8801
2006-03-09 10:15:00,49.39,49.48,49.34,49.39,136398.4674329502,25.9605,26.0078,25.9343,25.9605,136398.4674
2006-03-09 10:20:00,49.39,49.44,49.26,49.29,79365.07936507936,25.9605,25.9868,25.8922,25.908,79365.0794
2006-03-09 10:25:00,49.32,49.4,49.24,49.36,114504.65243568692,25.9237,25.9658,25.8817,25.9448,114504.6524
2006-03-09 10:30:00,49.35,49.52,49.19,49.33,341434.04488232074,25.9395,26.0289,25.8554,25.929,341434.0449
2006-03-09 10:35:00,49.33,49.33,49.1,49.23,171209.6332785988,25.929,25.929,25.8081,25.8764,171209.6333
2006-03-09 10:40:00,49.23,49.31,49.19,49.26,109250.13683634374,25.8764,25.9185,25.8554,25.8922,109250.1368
2006-03-09 10:45:00,49.24,49.42,49.15,49.2,180842.91187739465,25.8817,25.9763,25.8344,25.8607,180842.9119
2006-03-09 10:50:00,49.2,49.22,48.98,49.09,139135.1943076081,25.8607,25.8712,25.745,25.8029,139135.1943
2006-03-09 10:55:00,49.09,49.09,48.71,48.83,165079.3650793651,25.8029,25.8029,25.6031,25.6662,165079.3651
2006-03-09 11:00:00,48.84,48.84,48.65,48.78,133552.27148330596,25.6715,25.6715,25.5716,25.6399,133552.2715
2006-03-09 11:05:00,48.77,48.87,48.71,48.74,140229.88505747126,25.6347,25.6872,25.6031,25.6189,140229.8851
2006-03-09 11:10:00,48.75,48.81,48.63,48.72,129611.38478379858,25.6241,25.6557,25.5611,25.6084,129611.3848
2006-03-09 11:15:00,48.72,48.81,48.54,48.61,141981.39025725232,25.6084,25.6557,25.5138,25.5506,141981.3903
2006-03-09 11:20:00,48.6,48.77,48.6,48.77,80240.8319649699,25.5453,25.6347,25.5453,25.6347,80240.832
2006-03-09 11:25:00,48.77,48.94,48.74,48.8,142638.20470717025,25.6347,25.724,25.6189,25.6504,142638.2047
2006-03-09 11:30:00,48.81,48.87,48.74,48.79,62616.310892172965,25.6557,25.6872,25.6189,25.6452,62616.3109
2006-03-09 11:35:00,48.79,48.79,48.64,48.77,67542.4192665572,25.6452,25.6452,25.5663,25.6347,67542.4193
2006-03-09 11:40:00,48.78,49.1,48.77,49.05,134865.90038314176,25.6399,25.8081,25.6347,25.7818,134865.9004
2006-03-09 11:45:00,49.04,49.24,49.0,49.18,168363.43732895458,25.7766,25.8817,25.7555,25.8502,168363.4373
2006-03-09 11:50:00,49.19,49.25,49.06,49.16,95785.44061302682,25.8554,25.887,25.7871,25.8396,95785.4406
2006-03-09 11:55:00,49.16,49.26,49.1,49.17,74001.09469074987,25.8396,25.8922,25.8081,25.8449,74001.0947
2006-03-09 12:00:00,49.14,49.21,48.97,49.04,85823.75478927203,25.8291,25.8659,25.7398,25.7766,85823.7548
2006-03-09 12:05:00,49.04,49.05,48.82,48.99,64805.69239189929,25.7766,25.7818,25.6609,25.7503,64805.6924
2006-03-09 12:10:00,49.0,49.19,48.99,49.16,70607.55336617406,25.7555,25.8554,25.7503,25.8396,70607.5534
2006-03-09 12:15:00,49.18,49.37,49.17,49.33,127750.4105090312,25.8502,25.95,25.8449,25.929,127750.4105
2006-03-09 12:20:00,49.31,49.33,49.15,49.15,68965.51724137932,25.9185,25.929,25.8344,25.8344,68965.5172
2006-03-09 12:25:00,49.16,49.16,49.05,49.12,69403.39354132458,25.8396,25.8396,25.7818,25.8186,69403.3935
2006-03-09 12:30:00,49.11,49.16,49.03,49.04,67870.82649151616,25.8134,25.8396,25.7713,25.7766,67870.8265
2006-03-09 12:35:00,49.04,49.04,48.92,48.94,47290.640394088674,25.7766,25.7766,25.7135,25.724,47290.6404
2006-03-09 12:40:00,48.94,49.08,48.86,48.87,83962.78051450466,25.724,25.7976,25.682,25.6872,83962.7805
2006-03-09 12:45:00,48.85,48.91,48.81,48.83,90421.45593869733,25.6767,25.7082,25.6557,25.6662,90421.4559
2006-03-09 12:50:00,48.84,48.98,48.84,48.92,114176.24521072795,25.6715,25.745,25.6715,25.7135,114176.2452
2006-03-09 12:55:00,48.92,49.05,48.88,49.05,71373.83689107827,25.7135,25.7818,25.6925,25.7818,71373.8369
2006-03-09 13:00:00,49.05,49.15,48.92,49.12,97208.53858784892,25.7818,25.8344,25.7135,25.8186,97208.5386
2006-03-09 13:05:00,49.14,49.3,49.1,49.21,128188.28680897648,25.8291,25.9132,25.8081,25.8659,128188.2868
2006-03-09 13:10:00,49.21,49.25,48.97,49.0,99397.92008757526,25.8659,25.887,25.7398,25.7555,99397.9201
2006-03-09 13:15:00,49.0,49.23,48.99,49.13,82758.62068965517,25.7555,25.8764,25.7503,25.8239,82758.6207
2006-03-09 13:20:00,49.12,49.25,49.1,49.19,114176.24521072795,25.8186,25.887,25.8081,25.8554,114176.2452
2006-03-09 13:25:00,49.19,49.26,49.14,49.16,24192.66557197592,25.8554,25.8922,25.8291,25.8396,24192.6656
2006-03-09 13:30:00,49.13,49.16,48.97,49.0,64039.40886699508,25.8239,25.8396,25.7398,25.7555,64039.4089
2006-03-09 13:35:00,48.99,49.04,48.91,48.92,46414.88779419814,25.7503,25.7766,25.7082,25.7135,46414.8878
2006-03-09 13:40:00,48.93,48.99,48.92,48.92,36672.14012041599,25.7188,25.7503,25.7135,25.7135,36672.1401
2006-03-09 13:45:00,48.92,48.99,48.91,48.95,28352.49042145594,25.7135,25.7503,25.7082,25.7293,28352.4904
2006-03-09 13:50:00,48.94,48.98,48.89,48.93,37438.4236453202,25.724,25.745,25.6977,25.7188,37438.4236
2006-03-09 13:55:00,48.92,49.03,48.9,49.02,49370.552818828684,25.7135,25.7713,25.703,25.7661,49370.5528
2006-03-09 14:00:00,49.02,49.18,49.01,49.15,155555.55555555556,25.7661,25.8502,25.7608,25.8344,155555.5556
2006-03-09 14:05:00,49.16,49.18,49.08,49.11,110235.3585112206,25.8396,25.8502,25.7976,25.8134,110235.3585
2006-03-09 14:10:00,49.12,49.12,49.05,49.1,42255.06294471812,25.8186,25.8186,25.7818,25.8081,42255.0629
2006-03-09 14:15:00,49.1,49.15,49.05,49.13,36781.6091954023,25.8081,25.8344,25.7818,25.8239,36781.6092
2006-03-09 14:20:00,49.13,49.13,48.95,48.96,48385.33114395184,25.8239,25.8239,25.7293,25.7345,48385.3311
2006-03-09 14:25:00,48.97,49.05,48.9,49.02,46743.29501915709,25.7398,25.7818,25.703,25.7661,46743.295
2006-03-09 14:30:00,49.02,49.07,48.99,49.03,56923.91899288452,25.7661,25.7923,25.7503,25.7713,56923.919
2006-03-09 14:35:00,49.03,49.07,49.0,49.01,77723.04324028462,25.7713,25.7923,25.7555,25.7608,77723.0432
2006-03-09 14:40:00,49.0,49.05,48.92,48.94,40065.6814449918,25.7555,25.7818,25.7135,25.724,40065.6814
2006-03-09 14:45:00,48.94,48.95,48.88,48.88,101039.95621237002,25.724,25.7293,25.6925,25.6925,101039.9562
2006-03-09 14:50:00,48.89,48.93,48.84,48.84,77832.51231527094,25.6977,25.7188,25.6715,25.6715,77832.5123
2006-03-09 14:55:00,48.84,48.87,48.74,48.84,108812.26053639848,25.6715,25.6872,25.6189,25.6715,108812.2605
2006-03-09 15:00:00,48.84,48.86,48.7,48.75,76737.82156540778,25.6715,25.682,25.5979,25.6241,76737.8216
2006-03-09 15:05:00,48.74,48.75,48.65,48.74,98741.10563765735,25.6189,25.6241,25.5716,25.6189,98741.1056
2006-03-09 15:10:00,48.75,48.8,48.67,48.75,125561.02900930488,25.6241,25.6504,25.5821,25.6241,125561.029
2006-03-09 15:15:00,48.75,48.82,48.67,48.69,74110.56376573618,25.6241,25.6609,25.5821,25.5926,74110.5638
2006-03-09 15:20:00,48.7,48.73,48.65,48.7,66338.25944170772,25.5979,25.6136,25.5716,25.5979,66338.2594
2006-03-09 15:25:00,48.7,48.78,48.66,48.74,74548.44006568145,25.5979,25.6399,25.5768,25.6189,74548.4401
2006-03-09 15:30:00,48.75,48.75,48.57,48.6,138149.97263273125,25.6241,25.6241,25.5295,25.5453,138149.9726
2006-03-09 15:35:00,48.6,48.72,48.59,48.71,94909.6880131363,25.5453,25.6084,25.54,25.6031,94909.688
2006-03-09 15:40:00,48.7,48.74,48.63,48.73,116584.56486042694,25.5979,25.6189,25.5611,25.6136,116584.5649
2006-03-09 15:45:00,48.73,48.74,48.65,48.68,159824.8494800219,25.6136,25.6189,25.5716,25.5874,159824.8495
2006-03-09 15:50:00,48.68,48.73,48.64,48.71,106185.00273672688,25.5874,25.6136,25.5663,25.6031,106185.0027
2006-03-09 15:55:00,48.71,48.74,48.64,48.67,188943.62342638205,25.6031,25.6189,25.5663,25.5821,188943.6234
2006-03-10 09:30:00,48.6,48.62,48.0,48.07,236891.07827038865,25.5453,25.5558,25.2299,25.2667,236891.0783
2006-03-10 09:35:00,48.05,48.26,48.03,48.18,117350.84838533116,25.2562,25.3666,25.2457,25.3245,117350.8484
2006-03-10 09:40:00,48.14,48.21,48.07,48.17,132129.17350848386,25.3035,25.3403,25.2667,25.3193,132129.1735
2006-03-10 09:45:00,48.18,48.5,48.14,48.27,183141.7624521073,25.3245,25.4927,25.3035,25.3718,183141.7625
2006-03-10 09:50:00,48.3,48.46,48.23,48.33,99507.38916256158,25.3876,25.4717,25.3508,25.4034,99507.3892
2006-03-10 09:55:00,48.34,48.42,48.26,48.38,78708.26491516148,25.4086,25.4507,25.3666,25.4297,78708.2649
2006-03-10 10:00:00,48.4,48.46,48.23,48.24,136398.4674329502,25.4402,25.4717,25.3508,25.3561,136398.4674
2006-03-10 10:05:00,48.24,48.76,48.23,48.7,168144.49917898193,25.3561,25.6294,25.3508,25.5979,168144.4992
2006-03-10 10:10:00,48.74,48.75,48.51,48.6,156102.90093048714,25.6189,25.6241,25.498,25.5453,156102.9009
2006-03-10 10:15:00,48.62,48.79,48.52,48.7,122605.36398467432,25.5558,25.6452,25.5033,25.5979,122605.364
2006-03-10 10:20:00,48.7,48.77,48.49,48.77,121401.20415982486,25.5979,25.6347,25.4875,25.6347,121401.2042
2006-03-10 10:25:00,48.77,48.87,48.72,48.78,140886.69950738916,25.6347,25.6872,25.6084,25.6399,140886.6995
2006-03-10 10:30:00,48.78,48.81,48.67,48.74,124685.27640941436,25.6399,25.6557,25.5821,25.6189,124685.2764
2006-03-10 10:35:00,48.74,48.86,48.69,48.83,126436.7816091954,25.6189,25.682,25.5926,25.6662,126436.7816
2006-03-10 10:40:00,48.84,49.17,48.84,49.05,188943.62342638205,25.6715,25.8449,25.6715,25.7818,188943.6234
2006-03-10 10:45:00,49.05,49.05,48.84,48.84,136398.4674329502,25.7818,25.7818,25.6715,25.6715,136398.4674
2006-03-10 10:50:00,48.87,49.05,48.85,48.95,75862.06896551725,25.6872,25.7818,25.6767,25.7293,75862.069
2006-03-10 10:55:00,48.96,49.13,48.95,49.04,108374.3842364532,25.7345,25.8239,25.7293,25.7766,108374.3842
2006-03-10 11:00:00,49.04,49.15,49.01,49.12,75314.72359058567,25.7766,25.8344,25.7608,25.8186,75314.7236
2006-03-10 11:05:00,49.12,49.4,49.05,49.3,196934.8659003832,25.8186,25.9658,25.7818,25.9132,196934.8659
2006-03-10 11:10:00,49.35,49.39,49.27,49.32,145922.2769567597,25.9395,25.9605,25.8975,25.9237,145922.277
2006-03-10 11:15:00,49.28,49.32,49.12,49.18,103229.33771209634,25.9027,25.9237,25.8186,25.8502,103229.3377
2006-03-10 11:20:00,49.15,49.29,48.91,48.98,164094.14340448825,25.8344,25.908,25.7082,25.745,164094.1434
2006-03-10 11:25:00,48.98,49.13,48.98,49.08,97974.82211275316,25.745,25.8239,25.745,25.7976,97974.8221
2006-03-10 11:30:00,49.08,49.1,49.0,49.08,91297.20853858785,25.7976,25.8081,25.7555,25.7976,91297.2085
2006-03-10 11:35:00,49.08,49.1,49.02,49.1,57799.67159277504,25.7976,25.8081,25.7661,25.8081,57799.6716
2006-03-10 11:40:00,49.1,49.26,49.1,49.24,127093.5960591133,25.8081,25.8922,25.8081,25.8817,127093.5961
2006-03-10 11:45:00,49.24,49.34,49.21,49.27,246414.8877941981,25.8817,25.9343,25.8659,25.8975,246414.8878
2006-03-10 11:50:00,49.25,49.26,49.11,49.15,84400.65681444992,25.887,25.8922,25.8134,25.8344,84400.6568
2006-03-10 11:55:00,49.14,49.18,49.08,49.14,59770.11494252874,25.8291,25.8502,25.7976,25.8291,59770.1149
2006-03-10 12:00:00,49.15,49.27,49.14,49.23,95675.97153804053,25.8344,25.8975,25.8291,25.8764,95675.9715
2006-03-10 12:05:00,49.23,49.23,49.07,49.12,66557.19759168035,25.8764,25.8764,25.7923,25.8186,66557.1976
2006-03-10 12:10:00,49.12,49.2,49.1,49.12,53420.90859332239,25.8186,25.8607,25.8081,25.8186,53420.9086
2006-03-10 12:15:00,49.1,49.16,49.07,49.12,107170.22441160372,25.8081,25.8396,25.7923,25.8186,107170.2244
2006-03-10 12:20:00,49.12,49.15,49.08,49.12,46633.82594417077,25.8186,25.8344,25.7976,25.8186,46633.8259
2006-03-10 12:25:00,49.12,49.16,49.08,49.13,81335.52271483306,25.8186,25.8396,25.7976,25.8239,81335.5227
2006-03-10 12:30:00,49.14,49.27,49.13,49.23,65353.03776683087,25.8291,25.8975,25.8239,25.8764,65353.0378
2006-03-10 12:35:00,49.24,49.31,49.22,49.27,47837.985769020255,25.8817,25.9185,25.8712,25.8975,47837.9858
2006-03-10 12:40:00,49.31,49.37,49.26,49.35,80459.77011494253,25.9185,25.95,25.8922,25.9395,80459.7701
2006-03-10 12:45:00,49.36,49.42,49.29,49.33,162561.5763546798,25.9448,25.9763,25.908,25.929,162561.5764
2006-03-10 12:50:00,49.34,49.34,49.17,49.23,84072.24958949097,25.9343,25.9343,25.8449,25.8764,84072.2496
2006-03-10 12:55:00,49.23,49.26,49.15,49.16,70607.55336617406,25.8764,25.8922,25.8344,25.8396,70607.5534
2006-03-10 13:00:00,49.16,49.19,49.12,49.12,60755.33661740559,25.8396,25.8554,25.8186,25.8186,60755.3366
2006-03-10 13:05:00,49.13,49.19,49.13,49.18,49917.898193760266,25.8239,25.8554,25.8239,25.8502,49917.8982
2006-03-10 13:10:00,49.19,49.35,49.16,49.31,106513.40996168584,25.8554,25.9395,25.8396,25.9185,106513.41
2006-03-10 13:15:00,49.31,49.36,49.2,49.2,52983.03229337712,25.9185,25.9448,25.8607,25.8607,52983.0323
2006-03-10 13:20:00,49.21,49.32,49.16,49.32,51122.05801860974,25.8659,25.9237,25.8396,25.9237,51122.058
2006-03-10 13:25:00,49.32,49.34,49.21,49.27,65790.91406677614,25.9237,25.9343,25.8659,25.8975,65790.9141
2006-03-10 13:30:00,49.27,49.36,49.17,49.24,88888.88888888889,25.8975,25.9448,25.8449,25.8817,88888.8889
2006-03-10 13:35:00,49.23,49.27,49.16,49.21,56814.44991789819,25.8764,25.8975,25.8396,25.8659,56814.4499
2006-03-10 13:40:00,49.21,49.25,49.16,49.16,45429.66611932129,25.8659,25.887,25.8396,25.8396,45429.6661
2006-03-10 13:45:00,49.16,49.26,49.16,49.24,84838.53311439519,25.8396,25.8922,25.8396,25.8817,84838.5331
2006-03-10 13:50:00,49.24,49.26,49.16,49.26,76518.88341543515,25.8817,25.8922,25.8396,25.8922,76518.8834
2006-03-10 13:55:00,49.25,49.26,49.18,49.19,68527.64094143405,25.887,25.8922,25.8502,25.8554,68527.6409
2006-03-10 14:00:00,49.2,49.24,49.05,49.11,95019.1570881226,25.8607,25.8817,25.7818,25.8134,95019.1571
2006-03-10 14:05:00,49.14,49.15,49.05,49.05,84838.53311439519,25.8291,25.8344,25.7818,25.7818,84838.5331
2006-03-10 14:10:00,49.06,49.13,49.05,49.05,98631.63656267105,25.7871,25.8239,25.7818,25.7818,98631.6366
2006-03-10 14:15:00,49.05,49.16,49.05,49.08,64258.34701696771,25.7818,25.8396,25.7818,25.7976,64258.347
2006-03-10 14:20:00,49.08,49.22,49.08,49.21,54187.1921182266,25.7976,25.8712,25.7976,25.8659,54187.1921
2006-03-10 14:25:00,49.21,49.22,48.94,48.96,70717.02244116037,25.8659,25.8712,25.724,25.7345,70717.0224
2006-03-10 14:30:00,48.98,48.99,48.79,48.82,194526.5462506842,25.745,25.7503,25.6452,25.6609,194526.5463
2006-03-10 14:35:00,48.82,48.84,48.71,48.83,126217.84345922276,25.6609,25.6715,25.6031,25.6662,126217.8435
2006-03-10 14:40:00,48.83,48.87,48.77,48.84,132676.51888341544,25.6662,25.6872,25.6347,25.6715,132676.5189
2006-03-10 14:45:00,48.84,48.91,48.74,48.75,136617.40558292283,25.6715,25.7082,25.6189,25.6241,136617.4056
2006-03-10 14:50:00,48.75,48.76,48.64,48.64,97646.4148877942,25.6241,25.6294,25.5663,25.5663,97646.4149
2006-03-10 14:55:00,48.64,48.67,48.48,48.53,100383.14176245211,25.5663,25.5821,25.4822,25.5085,100383.1418
2006-03-10 15:00:00,48.53,48.72,48.45,48.67,108702.79146141215,25.5085,25.6084,25.4665,25.5821,108702.7915
2006-03-10 15:05:00,48.67,48.67,48.53,48.6,46852.76409414341,25.5821,25.5821,25.5085,25.5453,46852.7641
2006-03-10 15:10:00,48.6,48.6,48.47,48.54,109140.6677613574,25.5453,25.5453,25.477,25.5138,109140.6678
2006-03-10 15:15:00,48.54,48.68,48.47,48.57,63492.06349206349,25.5138,25.5874,25.477,25.5295,63492.0635
2006-03-10 15:20:00,48.56,48.74,48.54,48.73,91078.27038861522,25.5243,25.6189,25.5138,25.6136,91078.2704
2006-03-10 15:25:00,48.73,48.82,48.68,48.82,92063.49206349209,25.6136,25.6609,25.5874,25.6609,92063.4921
2006-03-10 15:30:00,48.82,49.25,48.8,48.97,273453.7493158183,25.6609,25.887,25.6504,25.7398,273453.7493
2006-03-10 15:35:00,48.96,49.08,48.96,49.04,112643.67816091956,25.7345,25.7976,25.7345,25.7766,112643.6782
2006-03-10 15:40:00,49.03,49.03,48.87,48.87,80021.89381499727,25.7713,25.7713,25.6872,25.6872,80021.8938
2006-03-10 15:45:00,48.87,48.9,48.84,48.89,57799.67159277504,25.6872,25.703,25.6715,25.6977,57799.6716
2006-03-10 15:50:00,48.89,48.97,48.83,48.88,92063.49206349209,25.6977,25.7398,25.6662,25.6925,92063.4921
2006-03-10 15:55:00,48.88,48.95,48.85,48.91,119759.1680350301,25.6925,25.7293,25.6767,25.7082,119759.168
2006-03-13 09:30:00,49.15,49.48,49.15,49.34,266885.60481663933,25.8344,26.0078,25.8344,25.9343,266885.6048
2006-03-13 09:35:00,49.33,49.47,49.3,49.38,150519.978106185,25.929,26.0026,25.9132,25.9553,150519.9781
2006-03-13 09:40:00,49.42,49.48,49.38,49.46,117022.4411603722,25.9763,26.0078,25.9553,25.9973,117022.4412
2006-03-13 09:45:00,49.45,49.69,49.44,49.66,146031.74603174604,25.9921,26.1182,25.9868,26.1025,146031.746
2006-03-13 09:50:00,49.65,49.73,49.48,49.67,186644.7728516694,26.0972,26.1393,26.0078,26.1077,186644.7729
2006-03-13 09:55:00,49.67,49.67,49.45,49.53,102353.5851122058,26.1077,26.1077,25.9921,26.0341,102353.5851
2006-03-13 10:00:00,49.54,49.63,49.48,49.55,143951.83360700603,26.0394,26.0867,26.0078,26.0446,143951.8336
2006-03-13 10:05:00,49.56,49.66,49.48,49.65,82868.0897646415,26.0499,26.1025,26.0078,26.0972,82868.0898
2006-03-13 10:10:00,49.65,49.8,49.58,49.79,118117.13191023536,26.0972,26.176,26.0604,26.1708,118117.1319
2006-03-13 10:15:00,49.8,49.99,49.73,49.88,263163.6562671045,26.176,26.2759,26.1393,26.2181,263163.6563
2006-03-13 10:20:00,49.88,49.93,49.84,49.92,140777.23043240284,26.2181,26.2444,26.1971,26.2391,140777.2304
2006-03-13 10:25:00,49.92,50.06,49.87,50.05,169239.1899288451,26.2391,26.3127,26.2128,26.3075,169239.1899
2006-03-13 10:30:00,50.05,50.15,50.0,50.14,184345.9222769568,26.3075,26.36,26.2812,26.3548,184345.9223
2006-03-13 10:35:00,50.15,50.38,50.13,50.32,311767.925561029,26.36,26.4809,26.3495,26.4494,311767.9256
2006-03-13 10:40:00,50.33,50.36,50.21,50.21,180186.09742747675,26.4546,26.4704,26.3916,26.3916,180186.0974
2006-03-13 10:45:00,50.22,50.24,50.06,50.08,174712.64367816094,26.3968,26.4073,26.3127,26.3232,174712.6437
2006-03-13 10:50:00,50.06,50.17,50.02,50.07,117022.4411603722,26.3127,26.3705,26.2917,26.318,117022.4412
2006-03-13 10:55:00,50.06,50.11,49.94,49.95,77504.10509031199,26.3127,26.339,26.2496,26.2549,77504.1051
2006-03-13 11:00:00,49.96,50.15,49.94,50.04,120853.85878489328,26.2601,26.36,26.2496,26.3022,120853.8588
2006-03-13 11:05:00,50.04,50.08,49.93,49.98,120853.85878489328,26.3022,26.3232,26.2444,26.2707,120853.8588
2006-03-13 11:10:00,49.97,50.09,49.97,50.08,64258.34701696771,26.2654,26.3285,26.2654,26.3232,64258.347
2006-03-13 11:15:00,50.06,50.12,50.03,50.11,91406.67761357415,26.3127,26.3442,26.2969,26.339,91406.6776
2006-03-13 11:20:00,50.11,50.24,50.11,50.16,154351.39573070608,26.339,26.4073,26.339,26.3653,154351.3957
2006-03-13 11:25:00,50.17,50.21,50.1,50.2,99178.98193760264,26.3705,26.3916,26.3337,26.3863,99178.9819
2006-03-13 11:30:00,50.19,50.22,50.06,50.11,81007.11548987411,26.381,26.3968,26.3127,26.339,81007.1155
2006-03-13 11:35:00,50.11,50.2,50.09,50.17,84948.0021893815,26.339,26.3863,26.3285,26.3705,84948.0022
2006-03-13 11:40:00,50.17,50.24,50.17,50.22,73453.74931581829,26.3705,26.4073,26.3705,26.3968,73453.7493
2006-03-13 11:45:00,50.22,50.29,50.11,50.28,122495.89490968802,26.3968,26.4336,26.339,26.4283,122495.8949
2006-03-13 11:50:00,50.27,50.31,50.21,50.29,90968.80131362892,26.4231,26.4441,26.3916,26.4336,90968.8013
2006-03-13 11:55:00,50.27,50.28,50.11,50.14,63054.18719211823,26.4231,26.4283,26.339,26.3548,63054.1872
2006-03-13 12:00:00,50.14,50.17,50.08,50.15,49698.96004378763,26.3548,26.3705,26.3232,26.36,49698.96
2006-03-13 12:05:00,50.15,50.19,50.11,50.12,83853.31143951834,26.36,26.381,26.339,26.3442,83853.3114
2006-03-13 12:10:00,50.11,50.11,50.03,50.06,71154.89874110564,26.339,26.339,26.2969,26.3127,71154.8987
2006-03-13 12:15:00,50.08,50.08,49.79,49.9,113519.43076081008,26.3232,26.3232,26.1708,26.2286,113519.4308
2006-03-13 12:20:00,49.88,49.88,49.55,49.74,475205.25451559934,26.2181,26.2181,26.0446,26.1445,475205.2545
2006-03-13 12:25:00,49.74,49.92,49.68,49.9,70498.08429118774,26.1445,26.2391,26.113,26.2286,70498.0843
2006-03-13 12:30:00,49.91,49.99,49.88,49.93,93705.5281882868,26.2339,26.2759,26.2181,26.2444,93705.5282
2006-03-13 12:35:00,49.93,49.96,49.76,49.79,57033.38806787083,26.2444,26.2601,26.155,26.1708,57033.3881
2006-03-13 12:40:00,49.79,49.83,49.75,49.79,34154.35139573071,26.1708,26.1918,26.1498,26.1708,34154.3514
2006-03-13 12:45:00,49.79,49.96,49.79,49.96,61083.743842364536,26.1708,26.2601,26.1708,26.2601,61083.7438
2006-03-13 12:50:00,49.94,50.03,49.94,50.01,123262.17843459224,26.2496,26.2969,26.2496,26.2864,123262.1784
2006-03-13 12:55:00,50.02,50.09,49.96,50.05,147345.37493158184,26.2917,26.3285,26.2601,26.3075,147345.3749
2006-03-13 13:00:00,50.05,50.1,49.99,50.03,63054.18719211823,26.3075,26.3337,26.2759,26.2969,63054.1872
2006-03-13 13:05:00,50.03,50.1,49.92,50.07,70935.96059113301,26.2969,26.3337,26.2391,26.318,70935.9606
2006-03-13 13:10:00,50.08,50.12,49.99,50.11,48823.2074438971,26.3232,26.3442,26.2759,26.339,48823.2074
2006-03-13 13:15:00,50.11,50.11,50.01,50.07,39408.86699507389,26.339,26.339,26.2864,26.318,39408.867
2006-03-13 13:20:00,50.07,50.1,50.03,50.08,48056.923918992885,26.318,26.3337,26.2969,26.3232,48056.9239
2006-03-13 13:25:00,50.09,50.2,50.08,50.2,68308.70279146142,26.3285,26.3863,26.3232,26.3863,68308.7028
2006-03-13 13:30:00,50.2,50.22,50.12,50.14,45429.66611932129,26.3863,26.3968,26.3442,26.3548,45429.6661
2006-03-13 13:35:00,50.14,50.2,50.12,50.17,59879.58401751505,26.3548,26.3863,26.3442,26.3705,59879.584
2006-03-13 13:40:00,50.17,50.27,50.14,50.23,115599.34318555008,26.3705,26.4231,26.3548,26.4021,115599.3432
2006-03-13 13:45:00,50.22,50.44,50.22,50.43,190147.7832512316,26.3968,26.5124,26.3968,26.5072,190147.7833
2006-03-13 13:50:00,50.43,50.44,50.3,50.34,169677.06622879038,26.5072,26.5124,26.4389,26.4599,169677.0662
2006-03-13 13:55:00,50.34,50.45,50.3,50.45,91516.14668856048,26.4599,26.5177,26.4389,26.5177,91516.1467
2006-03-13 14:00:00,50.45,50.46,50.37,50.45,66776.13574165298,26.5177,26.523,26.4757,26.5177,66776.1357
2006-03-13 14:05:00,50.45,50.6,50.45,50.54,134646.96223316912,26.5177,26.5965,26.5177,26.565,134646.9622
2006-03-13 14:10:00,50.54,50.63,50.53,50.63,97427.47673782158,26.565,26.6123,26.5598,26.6123,97427.4767
2006-03-13 14:15:00,50.63,50.64,50.5,50.5,83962.78051450466,26.6123,26.6176,26.544,26.544,83962.7805
2006-03-13 14:20:00,50.5,50.69,50.48,50.67,125561.02900930488,26.544,26.6439,26.5335,26.6333,125561.029
2006-03-13 14:25:00,50.68,50.69,50.53,50.64,66995.07389162562,26.6386,26.6439,26.5598,26.6176,66995.0739
2006-03-13 14:30:00,50.65,50.78,50.58,50.77,151395.73070607553,26.6228,26.6912,26.586,26.6859,151395.7307
2006-03-13 14:35:00,50.75,50.87,50.71,50.83,164860.42692939244,26.6754,26.7385,26.6544,26.7174,164860.4269
2006-03-13 14:40:00,50.83,50.86,50.78,50.79,95457.03338806788,26.7174,26.7332,26.6912,26.6964,95457.0334
2006-03-13 14:45:00,50.78,50.84,50.75,50.75,152052.54515599343,26.6912,26.7227,26.6754,26.6754,152052.5452
2006-03-13 14:50:00,50.76,50.78,50.68,50.7,112862.61631089218,26.6806,26.6912,26.6386,26.6491,112862.6163
2006-03-13 14:55:00,50.7,50.75,50.68,50.75,224302.13464696225,26.6491,26.6754,26.6386,26.6754,224302.1346
2006-03-13 15:00:00,50.74,50.84,50.74,50.77,183360.70060207992,26.6701,26.7227,26.6701,26.6859,183360.7006
2006-03-13 15:05:00,50.76,50.77,50.7,50.75,202079.91242474003,26.6806,26.6859,26.6491,26.6754,202079.9124
2006-03-13 15:10:00,50.75,50.81,50.74,50.75,210837.43842364533,26.6754,26.7069,26.6701,26.6754,210837.4384
2006-03-13 15:15:00,50.75,50.82,50.74,50.81,147016.96770662288,26.6754,26.7122,26.6701,26.7069,147016.9677
2006-03-13 15:20:00,50.8,50.81,50.69,50.72,179419.81390257252,26.7017,26.7069,26.6439,26.6596,179419.8139
2006-03-13 15:25:00,50.72,50.74,50.64,50.72,152490.4214559387,26.6596,26.6701,26.6176,26.6596,152490.4215
2006-03-13 15:30:00,50.71,50.83,50.71,50.79,174493.7055281883,26.6544,26.7174,26.6544,26.6964,174493.7055
2006-03-13 15:35:00,50.79,50.86,50.79,50.84,250355.7744937056,26.6964,26.7332,26.6964,26.7227,250355.7745
2006-03-13 15:40:00,50.82,50.96,50.82,50.86,217405.5829228243,26.7122,26.7858,26.7122,26.7332,217405.5829
2006-03-13 15:45:00,50.87,50.9,50.75,50.76,236562.67104542968,26.7385,26.7542,26.6754,26.6806,236562.671
2006-03-13 15:50:00,50.76,50.82,50.76,50.8,309906.95128626167,26.6806,26.7122,26.6806,26.7017,309906.9513
2006-03-13 15:55:00,50.78,50.83,50.75,50.79,275205.25451559934,26.6912,26.7174,26.6754,26.6964,275205.2545
2006-03-14 09:30:00,51.2,51.25,50.93,50.95,408100.7115489874,26.9119,26.9382,26.77,26.7805,408100.7115
2006-03-14 09:35:00,50.97,51.19,50.86,51.17,242583.47016967708,26.791,26.9067,26.7332,26.8962,242583.4702
2006-03-14 09:40:00,51.18,51.24,51.06,51.22,268856.048166393,26.9014,26.9329,26.8383,26.9224,268856.0482
2006-03-14 09:45:00,51.24,51.52,51.21,51.37,243349.7536945813,26.9329,27.0801,26.9172,27.0013,243349.7537
2006-03-14 09:50:00,51.37,51.39,51.21,51.25,168472.9064039409,27.0013,27.0118,26.9172,26.9382,168472.9064
2006-03-14 09:55:00,51.26,51.27,51.11,51.13,171866.4477285167,26.9435,26.9487,26.8646,26.8751,171866.4477
2006-03-14 10:00:00,51.14,51.19,51.0,51.07,199562.1237000548,26.8804,26.9067,26.8068,26.8436,199562.1237
2006-03-14 10:05:00,51.06,51.28,51.03,51.15,238423.64532019704,26.8383,26.954,26.8226,26.8856,238423.6453
2006-03-14 10:10:00,51.16,51.16,50.88,50.89,264367.816091954,26.8909,26.8909,26.7437,26.749,264367.8161
2006-03-14 10:15:00,50.88,50.9,50.59,50.59,259660.6458675424,26.7437,26.7542,26.5913,26.5913,259660.6459
2006-03-14 10:20:00,50.58,50.68,50.42,50.53,268308.70279146143,26.586,26.6386,26.5019,26.5598,268308.7028
2006-03-14 10:25:00,50.53,50.63,50.38,50.57,204926.10837438423,26.5598,26.6123,26.4809,26.5808,204926.1084
2006-03-14 10:30:00,50.57,50.75,50.52,50.57,207443.89709906952,26.5808,26.6754,26.5545,26.5808,207443.8971
2006-03-14 10:35:00,50.57,50.74,50.56,50.69,107279.69348659004,26.5808,26.6701,26.5755,26.6439,107279.6935
2006-03-14 10:40:00,50.68,50.68,50.56,50.62,70498.08429118774,26.6386,26.6386,26.5755,26.6071,70498.0843
2006-03-14 10:45:00,50.6,50.65,50.47,50.53,124685.27640941436,26.5965,26.6228,26.5282,26.5598,124685.2764
2006-03-14 10:50:00,50.52,50.68,50.52,50.59,94143.40448823207,26.5545,26.6386,26.5545,26.5913,94143.4045
2006-03-14 10:55:00,50.58,50.64,50.53,50.58,69403.39354132458,26.586,26.6176,26.5598,26.586,69403.3935
2006-03-14 11:00:00,50.56,50.64,50.45,50.58,116803.50301039957,26.5755,26.6176,26.5177,26.586,116803.503
2006-03-14 11:05:00,50.6,50.72,50.6,50.71,100164.20361247948,26.5965,26.6596,26.5965,26.6544,100164.2036
2006-03-14 11:10:00,50.71,50.86,50.67,50.84,158401.7515051998,26.6544,26.7332,26.6333,26.7227,158401.7515
2006-03-14 11:15:00,50.85,50.94,50.81,50.91,129392.44663382597,26.728,26.7753,26.7069,26.7595,129392.4466
2006-03-14 11:20:00,50.91,51.02,50.88,50.96,78270.3886152162,26.7595,26.8173,26.7437,26.7858,78270.3886
2006-03-14 11:25:00,50.96,51.1,50.89,51.01,118226.60098522168,26.7858,26.8594,26.749,26.8121,118226.601
2006-03-14 11:30:00,50.98,51.13,50.98,51.07,163546.79802955667,26.7963,26.8751,26.7963,26.8436,163546.798
2006-03-14 11:35:00,51.08,51.13,51.0,51.06,115380.40503557744,26.8488,26.8751,26.8068,26.8383,115380.405
2006-03-14 11:40:00,51.06,51.29,51.05,51.24,131691.2972085386,26.8383,26.9592,26.8331,26.9329,131691.2972
2006-03-14 11:45:00,51.23,51.36,51.22,51.31,233278.5987958402,26.9277,26.996,26.9224,26.9697,233278.5988
2006-03-14 11:50:00,51.28,51.34,51.26,51.31,97646.4148877942,26.954,26.9855,26.9435,26.9697,97646.4149
2006-03-14 11:55:00,51.32,51.42,51.3,51.34,153037.7668308703,26.975,27.0276,26.9645,26.9855,153037.7668
2006-03-14 12:00:00,51.33,51.51,51.32,51.45,122058.01860974276,26.9803,27.0749,26.975,27.0433,122058.0186
2006-03-14 12:05:00,51.43,51.52,51.43,51.5,124356.8691844554,27.0328,27.0801,27.0328,27.0696,124356.8692
2006-03-14 12:10:00,51.49,51.57,51.46,51.53,302353.5851122058,27.0644,27.1064,27.0486,27.0854,302353.5851
2006-03-14 12:15:00,51.53,51.55,51.45,51.48,117788.7246852764,27.0854,27.0959,27.0433,27.0591,117788.7247
2006-03-14 12:20:00,51.48,51.5,51.43,51.48,150191.57088122607,27.0591,27.0696,27.0328,27.0591,150191.5709
2006-03-14 12:25:00,51.48,51.58,51.48,51.57,173727.42200328407,27.0591,27.1117,27.0591,27.1064,173727.422
2006-03-14 12:30:00,51.56,51.57,51.38,51.47,104433.4975369458,27.1011,27.1064,27.0065,27.0538,104433.4975
2006-03-14 12:35:00,51.47,51.48,51.39,51.41,88888.88888888889,27.0538,27.0591,27.0118,27.0223,88888.8889
2006-03-14 12:40:00,51.4,51.47,51.39,51.44,70169.67706622879,27.017,27.0538,27.0118,27.0381,70169.6771
2006-03-14 12:45:00,51.43,51.46,51.4,51.46,31746.031746031746,27.0328,27.0486,27.017,27.0486,31746.0317
2006-03-14 12:50:00,51.44,51.52,51.4,51.52,62616.310892172965,27.0381,27.0801,27.017,27.0801,62616.3109
2006-03-14 12:55:00,51.51,51.59,51.5,51.58,90968.80131362892,27.0749,27.1169,27.0696,27.1117,90968.8013
2006-03-14 13:00:00,51.57,51.66,51.57,51.66,305309.2501368364,27.1064,27.1537,27.1064,27.1537,305309.2501
2006-03-14 13:05:00,51.66,51.7,51.62,51.66,137821.56540777232,27.1537,27.1747,27.1327,27.1537,137821.5654
2006-03-14 13:10:00,51.66,51.67,51.57,51.62,82977.5588396278,27.1537,27.159,27.1064,27.1327,82977.5588
2006-03-14 13:15:00,51.62,51.71,51.59,51.71,131034.4827586207,27.1327,27.18,27.1169,27.18,131034.4828
2006-03-14 13:20:00,51.71,51.71,51.65,51.67,164422.5506294472,27.18,27.18,27.1485,27.159,164422.5506
2006-03-14 13:25:00,51.68,51.84,51.66,51.78,316584.56486042694,27.1642,27.2483,27.1537,27.2168,316584.5649
2006-03-14 13:30:00,51.79,51.92,51.78,51.9,199233.7164750958,27.222,27.2904,27.2168,27.2799,199233.7165
2006-03-14 13:35:00,51.91,51.93,51.82,51.89,98303.2293377121,27.2851,27.2956,27.2378,27.2746,98303.2293
2006-03-14 13:40:00,51.89,52.01,51.87,51.96,138368.9107827039,27.2746,27.3377,27.2641,27.3114,138368.9108
2006-03-14 13:45:00,51.96,51.98,51.88,51.96,96332.7859879584,27.3114,27.3219,27.2693,27.3114,96332.786
2006-03-14 13:50:00,51.96,51.98,51.91,51.91,84838.53311439519,27.3114,27.3219,27.2851,27.2851,84838.5331
2006-03-14 13:55:00,51.89,51.9,51.79,51.86,60974.27476737822,27.2746,27.2799,27.222,27.2588,60974.2748
2006-03-14 14:00:00,51.88,51.91,51.76,51.81,59113.30049261084,27.2693,27.2851,27.2063,27.2326,59113.3005
2006-03-14 14:05:00,51.82,51.93,51.77,51.93,118336.070060208,27.2378,27.2956,27.2115,27.2956,118336.0701
2006-03-14 14:10:00,51.96,52.01,51.92,51.98,187301.5873015873,27.3114,27.3377,27.2904,27.3219,187301.5873
2006-03-14 14:15:00,51.98,52.03,51.95,51.98,132348.1116584565,27.3219,27.3482,27.3061,27.3219,132348.1117
2006-03-14 14:20:00,52.02,52.07,51.98,52.05,184236.4532019705,27.3429,27.3692,27.3219,27.3587,184236.4532
2006-03-14 14:25:00,52.04,52.14,52.02,52.12,335413.24575807335,27.3534,27.406,27.3429,27.3955,335413.2458
2006-03-14 14:30:00,52.11,52.12,51.94,51.96,164750.95785440612,27.3902,27.3955,27.3009,27.3114,164750.9579
2006-03-14 14:35:00,51.96,51.96,51.8,51.91,95457.03338806788,27.3114,27.3114,27.2273,27.2851,95457.0334
2006-03-14 14:40:00,51.93,52.02,51.91,51.93,125889.43623426382,27.2956,27.3429,27.2851,27.2956,125889.4362
2006-03-14 14:45:00,51.93,52.0,51.91,51.92,91187.73946360154,27.2956,27.3324,27.2851,27.2904,91187.7395
2006-03-14 14:50:00,51.91,51.95,51.84,51.94,109469.07498631637,27.2851,27.3061,27.2483,27.3009,109469.075
2006-03-14 14:55:00,51.94,51.94,51.84,51.84,123590.5856595512,27.3009,27.3009,27.2483,27.2483,123590.5857
2006-03-14 15:00:00,51.84,51.9,51.84,51.9,87684.7290640394,27.2483,27.2799,27.2483,27.2799,87684.7291
2006-03-14 15:05:00,51.9,52.06,51.89,52.02,128845.10125889436,27.2799,27.364,27.2746,27.3429,128845.1013
2006-03-14 15:10:00,52.03,52.05,51.86,51.88,134428.0240831965,27.3482,27.3587,27.2588,27.2693,134428.0241
2006-03-14 15:15:00,51.88,51.91,51.87,51.89,104105.09031198687,27.2693,27.2851,27.2641,27.2746,104105.0903
2006-03-14 15:20:00,51.9,51.96,51.83,51.84,91516.14668856048,27.2799,27.3114,27.2431,27.2483,91516.1467
2006-03-14 15:25:00,51.84,51.86,51.81,51.82,88232.07443897099,27.2483,27.2588,27.2326,27.2378,88232.0744
2006-03-14 15:30:00,51.83,51.84,51.77,51.77,197372.7422003284,27.2431,27.2483,27.2115,27.2115,197372.7422
2006-03-14 15:35:00,51.77,51.84,51.74,51.78,167487.68472906406,27.2115,27.2483,27.1958,27.2168,167487.6847
2006-03-14 15:40:00,51.76,51.82,51.71,51.77,155555.55555555556,27.2063,27.2378,27.18,27.2115,155555.5556
2006-03-14 15:45:00,51.77,51.8,51.74,51.77,167268.7465790914,27.2115,27.2273,27.1958,27.2115,167268.7466
2006-03-14 15:50:00,51.76,51.79,51.61,51.65,231746.0317460317,27.2063,27.222,27.1274,27.1485,231746.0317
2006-03-14 15:55:00,51.65,51.75,51.6,51.75,268856.048166393,27.1485,27.201,27.1222,27.201,268856.0482
2006-03-15 09:30:00,51.35,51.57,51.34,51.57,251231.5270935961,26.9908,27.1064,26.9855,27.1064,251231.5271
2006-03-15 09:35:00,51.59,51.75,51.54,51.59,252764.0941434045,27.1169,27.201,27.0906,27.1169,252764.0941
2006-03-15 09:40:00,51.62,51.75,51.48,51.53,122714.83305966064,27.1327,27.201,27.0591,27.0854,122714.8331
2006-03-15 09:45:00,51.48,51.59,51.46,51.55,139573.07060755338,27.0591,27.1169,27.0486,27.0959,139573.0706
2006-03-15 09:50:00,51.54,51.56,51.45,51.49,133442.8024083197,27.0906,27.1011,27.0433,27.0644,133442.8024
2006-03-15 09:55:00,51.48,51.52,51.34,51.36,188834.15435139573,27.0591,27.0801,26.9855,26.996,188834.1544
2006-03-15 10:00:00,51.36,51.75,51.29,51.66,195292.8297755884,26.996,27.201,26.9592,27.1537,195292.8298
2006-03-15 10:05:00,51.68,51.73,51.49,51.6,131143.95183360702,27.1642,27.1905,27.0644,27.1222,131143.9518
2006-03-15 10:10:00,51.62,51.85,51.61,51.8,155117.6792556103,27.1327,27.2536,27.1274,27.2273,155117.6793
2006-03-15 10:15:00,51.8,52.05,51.77,52.03,154898.74110563766,27.2273,27.3587,27.2115,27.3482,154898.7411
2006-03-15 10:20:00,52.03,52.11,51.89,51.89,176464.14887794197,27.3482,27.3902,27.2746,27.2746,176464.1489
2006-03-15 10:25:00,51.89,52.02,51.81,51.87,104214.55938697318,27.2746,27.3429,27.2326,27.2641,104214.5594
2006-03-15 10:30:00,51.86,52.05,51.62,52.05,477723.0432402847,27.2588,27.3587,27.1327,27.3587,477723.0432
2006-03-15 10:35:00,52.12,52.29,52.03,52.2,410618.5002736727,27.3955,27.4849,27.3482,27.4375,410618.5003
2006-03-15 10:40:00,52.2,52.21,52.05,52.18,314504.6524356869,27.4375,27.4428,27.3587,27.427,314504.6524
2006-03-15 10:45:00,52.18,52.3,52.03,52.22,336179.5292829776,27.427,27.4901,27.3482,27.4481,336179.5293
2006-03-15 10:50:00,52.22,52.34,52.08,52.34,182484.9480021894,27.4481,27.5111,27.3745,27.5111,182484.948
2006-03-15 10:55:00,52.34,52.52,52.33,52.43,302791.46141215105,27.5111,27.6057,27.5059,27.5584,302791.4614
2006-03-15 11:00:00,52.44,52.44,52.07,52.4,183251.2315270936,27.5637,27.5637,27.3692,27.5427,183251.2315
2006-03-15 11:05:00,52.4,52.46,52.33,52.33,115051.9978106185,27.5427,27.5742,27.5059,27.5059,115051.9978
2006-03-15 11:10:00,52.33,52.37,52.19,52.27,169677.06622879038,27.5059,27.5269,27.4323,27.4743,169677.0662
2006-03-15 11:15:00,52.27,52.27,52.14,52.2,106841.81718664478,27.4743,27.4743,27.406,27.4375,106841.8172
2006-03-15 11:20:00,52.19,52.19,51.98,51.99,161576.35467980296,27.4323,27.4323,27.3219,27.3272,161576.3547
2006-03-15 11:25:00,51.99,52.02,51.84,51.91,200766.28352490423,27.3272,27.3429,27.2483,27.2851,200766.2835
2006-03-15 11:30:00,51.92,52.01,51.83,51.84,195402.2988505748,27.2904,27.3377,27.2431,27.2483,195402.2989
2006-03-15 11:35:00,51.84,51.86,51.7,51.75,170881.22605363987,27.2483,27.2588,27.1747,27.201,170881.2261
2006-03-15 11:40:00,51.76,51.78,51.55,51.55,169129.7208538588,27.2063,27.2168,27.0959,27.0959,169129.7209
2006-03-15 11:45:00,51.54,51.65,51.44,51.55,261740.55829228245,27.0906,27.1485,27.0381,27.0959,261740.5583
2006-03-15 11:50:00,51.56,51.66,51.49,51.56,116365.62671045432,27.1011,27.1537,27.0644,27.1011,116365.6267
2006-03-15 11:55:00,51.57,51.67,51.45,51.61,159715.3804050356,27.1064,27.159,27.0433,27.1274,159715.3804
2006-03-15 12:00:00,51.61,51.8,51.59,51.78,119430.76081007117,27.1274,27.2273,27.1169,27.2168,119430.7608
2006-03-15 12:05:00,51.78,51.93,51.76,51.89,199562.1237000548,27.2168,27.2956,27.2063,27.2746,199562.1237
2006-03-15 12:10:00,51.88,52.01,51.85,51.97,136945.81280788177,27.2693,27.3377,27.2536,27.3167,136945.8128
2006-03-15 12:15:00,51.97,52.01,51.84,51.95,86590.03831417624,27.3167,27.3377,27.2483,27.3061,86590.0383
2006-03-15 12:20:00,51.96,51.97,51.89,51.89,69950.73891625616,27.3114,27.3167,27.2746,27.2746,69950.7389
2006-03-15 12:25:00,51.91,51.99,51.85,51.96,76737.82156540778,27.2851,27.3272,27.2536,27.3114,76737.8216
2006-03-15 12:30:00,51.98,52.16,51.93,52.07,82868.0897646415,27.3219,27.4165,27.2956,27.3692,82868.0898
2006-03-15 12:35:00,52.08,52.13,52.0,52.08,70935.96059113301,27.3745,27.4008,27.3324,27.3745,70935.9606
2006-03-15 12:40:00,52.07,52.1,51.98,52.02,50465.24356869185,27.3692,27.385,27.3219,27.3429,50465.2436
2006-03-15 12:45:00,52.02,52.08,52.02,52.07,37985.76902025178,27.3429,27.3745,27.3429,27.3692,37985.769
2006-03-15 12:50:00,52.1,52.22,52.07,52.18,72359.05856595511,27.385,27.4481,27.3692,27.427,72359.0586
2006-03-15 12:55:00,52.22,52.29,52.16,52.17,88998.35796387521,27.4481,27.4849,27.4165,27.4218,88998.358
2006-03-15 13:00:00,52.17,52.19,52.05,52.11,91625.6157635468,27.4218,27.4323,27.3587,27.3902,91625.6158
2006-03-15 13:05:00,52.11,52.19,52.06,52.18,53639.84674329502,27.3902,27.4323,27.364,27.427,53639.8467
2006-03-15 13:10:00,52.18,52.23,52.17,52.22,71811.71319102353,27.427,27.4533,27.4218,27.4481,71811.7132
2006-03-15 13:15:00,52.21,52.3,52.19,52.22,69184.45539135195,27.4428,27.4901,27.4323,27.4481,69184.4554
2006-03-15 13:20:00,52.25,52.33,52.21,52.23,64477.28516694034,27.4638,27.5059,27.4428,27.4533,64477.2852
2006-03-15 13:25:00,52.24,52.3,52.16,52.25,54625.06841817187,27.4586,27.4901,27.4165,27.4638,54625.0684
2006-03-15 13:30:00,52.28,52.38,52.25,52.37,90968.80131362892,27.4796,27.5322,27.4638,27.5269,90968.8013
2006-03-15 13:35:00,52.37,52.43,52.33,52.36,100821.01806239736,27.5269,27.5584,27.5059,27.5216,100821.0181
2006-03-15 13:40:00,52.37,52.41,52.25,52.3,106403.9408866995,27.5269,27.5479,27.4638,27.4901,106403.9409
2006-03-15 13:45:00,52.33,52.43,52.3,52.4,116475.09578544062,27.5059,27.5584,27.4901,27.5427,116475.0958
2006-03-15 13:50:00,52.4,52.5,52.37,52.5,195402.2988505748,27.5427,27.5952,27.5269,27.5952,195402.2989
2006-03-15 13:55:00,52.5,52.62,52.5,52.58,295457.0333880679,27.5952,27.6583,27.5952,27.6373,295457.0334
2006-03-15 14:00:00,52.57,52.6,52.46,52.6,123590.5856595512,27.632,27.6478,27.5742,27.6478,123590.5857
2006-03-15 14:05:00,52.6,52.66,52.54,52.62,181280.7881773399,27.6478,27.6793,27.6163,27.6583,181280.7882
2006-03-15 14:10:00,52.62,52.65,52.54,52.56,160481.6639299398,27.6583,27.6741,27.6163,27.6268,160481.6639
2006-03-15 14:15:00,52.61,52.62,52.48,52.57,242911.877394636,27.6531,27.6583,27.5847,27.632,242911.8774
2006-03-15 14:20:00,52.57,52.59,52.36,52.47,145155.99343185552,27.632,27.6425,27.5216,27.5795,145155.9934
2006-03-15 14:25:00,52.47,52.57,52.46,52.51,80678.70826491517,27.5795,27.632,27.5742,27.6005,80678.7083
2006-03-15 14:30:00,52.54,52.59,52.51,52.54,77941.98139025725,27.6163,27.6425,27.6005,27.6163,77941.9814
2006-03-15 14:35:00,52.54,52.59,52.53,52.56,62944.71811713191,27.6163,27.6425,27.611,27.6268,62944.7181
2006-03-15 14:40:00,52.56,52.6,52.53,52.58,71592.7750410509,27.6268,27.6478,27.611,27.6373,71592.775
2006-03-15 14:45:00,52.58,52.62,52.54,52.57,70279.14614121511,27.6373,27.6583,27.6163,27.632,70279.1461
2006-03-15 14:50:00,52.59,52.62,52.53,52.54,84181.71866447729,27.6425,27.6583,27.611,27.6163,84181.7187
2006-03-15 14:55:00,52.54,52.62,52.53,52.61,107498.63163656268,27.6163,27.6583,27.611,27.6531,107498.6316
2006-03-15 15:00:00,52.61,52.63,52.57,52.59,101368.36343732895,27.6531,27.6636,27.632,27.6425,101368.3634
2006-03-15 15:05:00,52.58,52.59,52.53,52.56,120634.92063492064,27.6373,27.6425,27.611,27.6268,120634.9206
2006-03-15 15:10:00,52.56,52.59,52.48,52.53,141981.39025725232,27.6268,27.6425,27.5847,27.611,141981.3903
2006-03-15 15:15:00,52.53,52.56,52.51,52.56,99616.8582375479,27.611,27.6268,27.6005,27.6268,99616.8582
2006-03-15 15:20:00,52.56,52.65,52.56,52.62,174931.58182813355,27.6268,27.6741,27.6268,27.6583,174931.5818
2006-03-15 15:25:00,52.62,52.64,52.54,52.55,182484.9480021894,27.6583,27.6688,27.6163,27.6215,182484.948
2006-03-15 15:30:00,52.55,52.63,52.53,52.62,225615.76354679803,27.6215,27.6636,27.611,27.6583,225615.7635
2006-03-15 15:35:00,52.62,52.8,52.62,52.75,308264.9151614669,27.6583,27.7529,27.6583,27.7266,308264.9152
2006-03-15 15:40:00,52.75,52.79,52.71,52.75,226491.51614668852,27.7266,27.7477,27.7056,27.7266,226491.5161
2006-03-15 15:45:00,52.75,52.77,52.65,52.68,179091.4066776136,27.7266,27.7372,27.6741,27.6898,179091.4067
2006-03-15 15:50:00,52.69,52.71,52.61,52.65,194198.13902572525,27.6951,27.7056,27.6531,27.6741,194198.139
2006-03-15 15:55:00,52.65,52.74,52.65,52.66,269622.33169129724,27.6741,27.7214,27.6741,27.6793,269622.3317
2006-03-16 09:30:00,52.62,52.65,52.41,52.57,277285.1669403394,27.6583,27.6741,27.5479,27.632,277285.1669
2006-03-16 09:35:00,52.57,52.83,52.56,52.71,211275.3147235906,27.632,27.7687,27.6268,27.7056,211275.3147
2006-03-16 09:40:00,52.71,52.94,52.7,52.85,174055.82922824303,27.7056,27.8265,27.7004,27.7792,174055.8292
2006-03-16 09:45:00,52.85,52.94,52.84,52.86,174822.11275314723,27.7792,27.8265,27.7739,27.7845,174822.1128
2006-03-16 09:50:00,52.86,52.93,52.84,52.89,156759.71538040505,27.7845,27.8213,27.7739,27.8002,156759.7154
2006-03-16 09:55:00,52.9,52.94,52.75,52.79,227367.2687465791,27.8055,27.8265,27.7266,27.7477,227367.2687
2006-03-16 10:00:00,52.79,52.9,52.77,52.88,162233.16912972086,27.7477,27.8055,27.7372,27.795,162233.1691
2006-03-16 10:05:00,52.88,52.9,52.83,52.9,107498.63163656268,27.795,27.8055,27.7687,27.8055,107498.6316
2006-03-16 10:10:00,52.9,52.96,52.87,52.94,168910.78270388616,27.8055,27.837,27.7897,27.8265,168910.7827
2006-03-16 10:15:00,52.94,53.07,52.88,53.04,182922.82430213463,27.8265,27.8948,27.795,27.8791,182922.8243
2006-03-16 10:20:00,53.05,53.1,52.86,52.89,192993.97920087576,27.8843,27.9106,27.7845,27.8002,192993.9792
2006-03-16 10:25:00,52.91,52.98,52.84,52.97,103557.7449370553,27.8107,27.8475,27.7739,27.8423,103557.7449
2006-03-16 10:30:00,52.98,53.01,52.83,52.89,208538.5878489327,27.8475,27.8633,27.7687,27.8002,208538.5878
2006-03-16 10:35:00,52.87,52.91,52.84,52.86,222441.1603721949,27.7897,27.8107,27.7739,27.7845,222441.1604
2006-03-16 10:40:00,52.86,52.92,52.82,52.88,125451.55993431856,27.7845,27.816,27.7634,27.795,125451.5599
2006-03-16 10:45:00,52.87,52.93,52.76,52.91,176573.6179529283,27.7897,27.8213,27.7319,27.8107,176573.618
2006-03-16 10:50:00,52.92,52.92,52.75,52.78,135741.6529830323,27.816,27.816,27.7266,27.7424,135741.653
2006-03-16 10:55:00,52.8,52.85,52.72,52.75,178106.18500273675,27.7529,27.7792,27.7109,27.7266,178106.185
2006-03-16 11:00:00,52.75,52.93,52.69,52.86,252545.15599343184,27.7266,27.8213,27.6951,27.7845,252545.156
2006-03-16 11:05:00,52.87,52.93,52.86,52.9,133990.14778325125,27.7897,27.8213,27.7845,27.8055,133990.1478
2006-03-16 11:10:00,52.9,53.07,52.86,53.07,142200.32840722497,27.8055,27.8948,27.7845,27.8948,142200.3284
2006-03-16 11:15:00,53.06,53.07,52.95,53.03,110016.42036124796,27.8896,27.8948,27.8318,27.8738,110016.4204
2006-03-16 11:20:00,53.03,53.07,53.01,53.07,86590.03831417624,27.8738,27.8948,27.8633,27.8948,86590.0383
2006-03-16 11:25:00,53.07,53.07,52.9,52.99,126984.12698412698,27.8948,27.8948,27.8055,27.8528,126984.127
2006-03-16 11:30:00,52.98,53.04,52.92,52.99,85166.94033935413,27.8475,27.8791,27.816,27.8528,85166.9403
2006-03-16 11:35:00,52.99,53.07,52.62,53.06,121182.26600985222,27.8528,27.8948,27.6583,27.8896,121182.266
2006-03-16 11:40:00,53.07,53.16,53.03,53.06,279255.61029009306,27.8948,27.9421,27.8738,27.8896,279255.6103
2006-03-16 11:45:00,53.07,53.12,53.02,53.07,109906.95128626164,27.8948,27.9211,27.8686,27.8948,109906.9513
2006-03-16 11:50:00,53.07,53.07,52.93,53.06,111877.39463601532,27.8948,27.8948,27.8213,27.8896,111877.3946
2006-03-16 11:55:00,53.07,53.14,53.03,53.09,101149.42528735632,27.8948,27.9316,27.8738,27.9053,101149.4253
2006-03-16 12:00:00,53.1,53.12,52.98,53.1,130925.01368363436,27.9106,27.9211,27.8475,27.9106,130925.0137
2006-03-16 12:05:00,53.1,53.26,53.06,53.21,215216.201423098,27.9106,27.9947,27.8896,27.9684,215216.2014
2006-03-16 12:10:00,53.22,53.28,53.15,53.28,137712.096332786,27.9737,28.0052,27.9369,28.0052,137712.0963
2006-03-16 12:15:00,53.28,53.37,53.24,53.29,139463.60153256706,28.0052,28.0525,27.9842,28.0105,139463.6015
2006-03-16 12:20:00,53.3,53.39,53.28,53.38,139025.7252326218,28.0157,28.063,28.0052,28.0578,139025.7252
2006-03-16 12:25:00,53.39,53.6,53.38,53.56,240831.964969896,28.063,28.1734,28.0578,28.1524,240831.965
2006-03-16 12:30:00,53.56,53.81,53.56,53.61,379529.2829775589,28.1524,28.2838,28.1524,28.1787,379529.283
2006-03-16 12:35:00,53.61,53.66,53.57,53.58,161466.88560481663,28.1787,28.205,28.1576,28.1629,161466.8856
2006-03-16 12:40:00,53.58,53.6,53.49,53.5,126217.84345922276,28.1629,28.1734,28.1156,28.1209,126217.8435
2006-03-16 12:45:00,53.5,53.52,53.35,53.49,197591.68035030103,28.1209,28.1314,28.042,28.1156,197591.6804
2006-03-16 12:50:00,53.49,53.62,53.45,53.6,148549.53475643133,28.1156,28.1839,28.0946,28.1734,148549.5348
2006-03-16 12:55:00,53.6,53.62,53.53,53.54,125561.02900930488,28.1734,28.1839,28.1366,28.1419,125561.029
2006-03-16 13:00:00,53.55,53.55,53.47,53.52,130706.07553366174,28.1471,28.1471,28.1051,28.1314,130706.0755
2006-03-16 13:05:00,53.52,53.53,53.4,53.44,111986.86371100164,28.1314,28.1366,28.0683,28.0893,111986.8637
2006-03-16 13:10:00,53.44,53.5,53.42,53.42,162999.45265462509,28.0893,28.1209,28.0788,28.0788,162999.4527
2006-03-16 13:15:00,53.42,53.44,53.26,53.26,111111.11111111112,28.0788,28.0893,27.9947,27.9947,111111.1111
2006-03-16 13:20:00,53.27,53.38,53.23,53.37,90311.986863711,28.0,28.0578,27.9789,28.0525,90311.9869
2006-03-16 13:25:00,53.36,53.4,53.32,53.37,55062.944718117134,28.0473,28.0683,28.0262,28.0525,55062.9447
2006-03-16 13:30:00,53.36,53.39,53.34,53.39,45758.073344280245,28.0473,28.063,28.0368,28.063,45758.0733
2006-03-16 13:35:00,53.39,53.49,53.38,53.48,78160.9195402299,28.063,28.1156,28.0578,28.1103,78160.9195
2006-03-16 13:40:00,53.46,53.51,53.44,53.51,80459.77011494253,28.0998,28.1261,28.0893,28.1261,80459.7701
2006-03-16 13:45:00,53.5,53.6,53.47,53.52,115489.87411056376,28.1209,28.1734,28.1051,28.1314,115489.8741
2006-03-16 13:50:00,53.53,53.56,53.49,53.53,88013.13628899836,28.1366,28.1524,28.1156,28.1366,88013.1363
2006-03-16 13:55:00,53.54,53.57,53.47,53.52,98960.04378763,28.1419,28.1576,28.1051,28.1314,98960.0438
2006-03-16 14:00:00,53.51,53.52,53.41,53.49,117788.7246852764,28.1261,28.1314,28.0735,28.1156,117788.7247
2006-03-16 14:05:00,53.48,53.55,53.48,53.54,73891.62561576355,28.1103,28.1471,28.1103,28.1419,73891.6256
2006-03-16 14:10:00,53.54,53.61,53.47,53.47,93596.0591133005,28.1419,28.1787,28.1051,28.1051,93596.0591
2006-03-16 14:15:00,53.48,53.54,53.33,53.49,113409.96168582376,28.1103,28.1419,28.0315,28.1156,113409.9617
2006-03-16 14:20:00,53.49,53.53,53.47,53.52,79912.42474001095,28.1156,28.1366,28.1051,28.1314,79912.4247
2006-03-16 14:25:00,53.52,53.6,53.5,53.55,110892.17296113848,28.1314,28.1734,28.1209,28.1471,110892.173
2006-03-16 14:30:00,53.54,53.57,53.47,53.47,78160.9195402299,28.1419,28.1576,28.1051,28.1051,78160.9195
2006-03-16 14:35:00,53.46,53.53,53.44,53.44,101039.95621237002,28.0998,28.1366,28.0893,28.0893,101039.9562
2006-03-16 14:40:00,53.47,53.48,53.4,53.44,140339.35413245758,28.1051,28.1103,28.0683,28.0893,140339.3541
2006-03-16 14:45:00,53.44,53.49,53.39,53.44,123371.64750957854,28.0893,28.1156,28.063,28.0893,123371.6475
2006-03-16 14:50:00,53.43,53.43,53.28,53.39,130377.6683087028,28.0841,28.0841,28.0052,28.063,130377.6683
2006-03-16 14:55:00,53.4,53.49,53.4,53.46,87137.38368910782,28.0683,28.1156,28.0683,28.0998,87137.3837
2006-03-16 15:00:00,53.45,53.62,53.44,53.6,240831.964969896,28.0946,28.1839,28.0893,28.1734,240831.965
2006-03-16 15:05:00,53.61,53.71,53.58,53.68,214559.38697318008,28.1787,28.2312,28.1629,28.2155,214559.387
2006-03-16 15:10:00,53.68,53.79,53.65,53.78,119102.3535851122,28.2155,28.2733,28.1997,28.268,119102.3536
2006-03-16 15:15:00,53.77,53.78,53.62,53.64,170224.41160372196,28.2628,28.268,28.1839,28.1944,170224.4116
2006-03-16 15:20:00,53.63,53.65,53.51,53.55,166392.9939792009,28.1892,28.1997,28.1261,28.1471,166392.994
2006-03-16 15:25:00,53.55,53.6,53.52,53.53,101368.36343732895,28.1471,28.1734,28.1314,28.1366,101368.3634
2006-03-16 15:30:00,53.53,53.55,53.49,53.51,124794.74548440066,28.1366,28.1471,28.1156,28.1261,124794.7455
2006-03-16 15:35:00,53.51,53.57,53.51,53.51,115270.93596059112,28.1261,28.1576,28.1261,28.1261,115270.936
2006-03-16 15:40:00,53.5,53.52,53.41,53.42,141324.57580733445,28.1209,28.1314,28.0735,28.0788,141324.5758
2006-03-16 15:45:00,53.41,53.45,53.39,53.42,150410.5090311987,28.0735,28.0946,28.063,28.0788,150410.509
2006-03-16 15:50:00,53.43,53.55,53.42,53.52,219813.90257252328,28.0841,28.1471,28.0788,28.1314,219813.9026
2006-03-16 15:55:00,53.52,53.53,53.45,53.48,247947.45484400657,28.1314,28.1366,28.0946,28.1103,247947.4548
2006-03-17 09:30:00,53.89,53.9,53.44,53.45,966064.586754242,28.3258,28.3311,28.0893,28.0946,966064.5868
2006-03-17 09:35:00,53.45,53.73,53.4,53.6,170990.69512862616,28.0946,28.2417,28.0683,28.1734,170990.6951
2006-03-17 09:40:00,53.58,53.63,53.49,53.62,129720.8538587849,28.1629,28.1892,28.1156,28.1839,129720.8539
2006-03-17 09:45:00,53.65,53.7,53.44,53.51,186316.36562671047,28.1997,28.226,28.0893,28.1261,186316.3656
2006-03-17 09:50:00,53.51,53.61,53.38,53.38,203503.01039956213,28.1261,28.1787,28.0578,28.0578,203503.0104
2006-03-17 09:55:00,53.37,53.54,53.28,53.45,140448.8232074439,28.0525,28.1419,28.0052,28.0946,140448.8232
2006-03-17 10:00:00,53.46,53.49,53.09,53.18,255829.2282430213,28.0998,28.1156,27.9053,27.9527,255829.2282
2006-03-17 10:05:00,53.17,53.3,53.09,53.1,150191.57088122607,27.9474,28.0157,27.9053,27.9106,150191.5709
2006-03-17 10:10:00,53.11,53.31,53.1,53.19,191023.53585112203,27.9159,28.021,27.9106,27.9579,191023.5359
2006-03-17 10:15:00,53.19,53.35,53.17,53.26,144280.24083196497,27.9579,28.042,27.9474,27.9947,144280.2408
2006-03-17 10:20:00,53.24,53.28,53.17,53.24,124904.21455938698,27.9842,28.0052,27.9474,27.9842,124904.2146
2006-03-17 10:25:00,53.22,53.23,53.12,53.16,88888.88888888889,27.9737,27.9789,27.9211,27.9421,88888.8889
2006-03-17 10:30:00,53.16,53.16,52.9,52.96,171756.9786535304,27.9421,27.9421,27.8055,27.837,171756.9787
2006-03-17 10:35:00,52.96,53.11,52.93,53.07,132348.1116584565,27.837,27.9159,27.8213,27.8948,132348.1117
2006-03-17 10:40:00,53.02,53.11,52.98,53.06,85166.94033935413,27.8686,27.9159,27.8475,27.8896,85166.9403
2006-03-17 10:45:00,53.04,53.08,52.95,53.08,251450.4652435687,27.8791,27.9001,27.8318,27.9001,251450.4652
2006-03-17 10:50:00,53.08,53.17,52.97,53.16,84072.24958949097,27.9001,27.9474,27.8423,27.9421,84072.2496
2006-03-17 10:55:00,53.16,53.16,53.04,53.07,70935.96059113301,27.9421,27.9421,27.8791,27.8948,70935.9606
2006-03-17 11:00:00,53.07,53.25,53.02,53.25,97427.47673782158,27.8948,27.9894,27.8686,27.9894,97427.4767
2006-03-17 11:05:00,53.25,53.29,53.1,53.16,82101.80623973727,27.9894,28.0105,27.9106,27.9421,82101.8062
2006-03-17 11:10:00,53.14,53.25,53.09,53.18,89217.29611384784,27.9316,27.9894,27.9053,27.9527,89217.2961
2006-03-17 11:15:00,53.18,53.23,53.07,53.1,74767.37821565408,27.9527,27.9789,27.8948,27.9106,74767.3782
2006-03-17 11:20:00,53.1,53.17,53.08,53.11,73453.74931581829,27.9106,27.9474,27.9001,27.9159,73453.7493
2006-03-17 11:25:00,53.1,53.17,53.09,53.16,81007.11548987411,27.9106,27.9474,27.9053,27.9421,81007.1155
2006-03-17 11:30:00,53.15,53.15,53.0,53.04,45867.54241926656,27.9369,27.9369,27.858,27.8791,45867.5424
2006-03-17 11:35:00,53.05,53.05,52.98,53.02,41160.37219485496,27.8843,27.8843,27.8475,27.8686,41160.3722
2006-03-17 11:40:00,53.02,53.03,52.94,52.94,61083.743842364536,27.8686,27.8738,27.8265,27.8265,61083.7438
2006-03-17 11:45:00,52.94,52.98,52.89,52.92,73672.68746579092,27.8265,27.8475,27.8002,27.816,73672.6875
2006-03-17 11:50:00,52.91,52.97,52.83,52.86,113738.36891078272,27.8107,27.8423,27.7687,27.7845,113738.3689
2006-03-17 11:55:00,52.87,52.94,52.79,52.82,120963.3278598796,27.7897,27.8265,27.7477,27.7634,120963.3279
2006-03-17 12:00:00,52.82,53.0,52.8,52.98,82211.27531472359,27.7634,27.858,27.7529,27.8475,82211.2753
2006-03-17 12:05:00,52.98,53.0,52.87,52.9,60317.46031746032,27.8475,27.858,27.7897,27.8055,60317.4603
2006-03-17 12:10:00,52.9,52.95,52.89,52.91,50136.836343732895,27.8055,27.8318,27.8002,27.8107,50136.8363
2006-03-17 12:15:00,52.93,52.93,52.77,52.83,98084.29118773948,27.8213,27.8213,27.7372,27.7687,98084.2912
2006-03-17 12:20:00,52.8,52.87,52.77,52.81,55281.88286808976,27.7529,27.7897,27.7372,27.7582,55281.8829
2006-03-17 12:25:00,52.81,52.87,52.81,52.86,77941.98139025725,27.7582,27.7897,27.7582,27.7845,77941.9814
2006-03-17 12:30:00,52.87,52.89,52.82,52.86,88779.41981390258,27.7897,27.8002,27.7634,27.7845,88779.4198
2006-03-17 12:35:00,52.86,52.92,52.85,52.86,37328.95457033388,27.7845,27.816,27.7792,27.7845,37328.9546
2006-03-17 12:40:00,52.86,52.94,52.85,52.93,40175.15051997811,27.7845,27.8265,27.7792,27.8213,40175.1505
2006-03-17 12:45:00,52.91,52.94,52.91,52.92,36891.07827038861,27.8107,27.8265,27.8107,27.816,36891.0783
2006-03-17 12:50:00,52.93,52.96,52.9,52.92,37438.4236453202,27.8213,27.837,27.8055,27.816,37438.4236
2006-03-17 12:55:00,52.91,52.98,52.91,52.98,52435.68691844554,27.8107,27.8475,27.8107,27.8475,52435.6869
2006-03-17 13:00:00,52.98,53.12,52.97,53.1,122714.83305966064,27.8475,27.9211,27.8423,27.9106,122714.8331
2006-03-17 13:05:00,53.11,53.17,52.96,53.02,121620.14230979748,27.9159,27.9474,27.837,27.8686,121620.1423
2006-03-17 13:10:00,52.99,53.11,52.98,52.99,46962.23316912972,27.8528,27.9159,27.8475,27.8528,46962.2332
2006-03-17 13:15:00,52.98,53.04,52.96,52.97,30103.995621237,27.8475,27.8791,27.837,27.8423,30103.9956
2006-03-17 13:20:00,52.97,52.99,52.9,52.93,34482.75862068966,27.8423,27.8528,27.8055,27.8213,34482.7586
2006-03-17 13:25:00,52.94,52.97,52.92,52.97,44444.444444444445,27.8265,27.8423,27.816,27.8423,44444.4444
2006-03-17 13:30:00,52.97,52.97,52.84,52.96,79365.07936507936,27.8423,27.8423,27.7739,27.837,79365.0794
2006-03-17 13:35:00,52.96,53.02,52.95,52.98,67542.4192665572,27.837,27.8686,27.8318,27.8475,67542.4193
2006-03-17 13:40:00,52.98,53.01,52.94,52.96,41817.18664477285,27.8475,27.8633,27.8265,27.837,41817.1866
2006-03-17 13:45:00,52.95,53.06,52.95,53.02,43897.099069512864,27.8318,27.8896,27.8318,27.8686,43897.0991
2006-03-17 13:50:00,53.02,53.02,52.94,52.98,35577.44937055282,27.8686,27.8686,27.8265,27.8475,35577.4494
2006-03-17 13:55:00,52.98,53.04,52.97,53.0,54734.53749315818,27.8475,27.8791,27.8423,27.858,54734.5375
2006-03-17 14:00:00,53.0,53.05,52.98,52.99,47728.51669403394,27.858,27.8843,27.8475,27.8528,47728.5167
2006-03-17 14:05:00,52.99,53.01,52.94,52.96,38314.17624521073,27.8528,27.8633,27.8265,27.837,38314.1762
2006-03-17 14:10:00,52.96,53.03,52.96,52.98,41926.65571975917,27.837,27.8738,27.837,27.8475,41926.6557
2006-03-17 14:15:00,52.98,53.01,52.96,53.0,28461.959496442258,27.8475,27.8633,27.837,27.858,28461.9595
2006-03-17 14:20:00,52.98,53.0,52.95,52.97,50136.836343732895,27.8475,27.858,27.8318,27.8423,50136.8363
2006-03-17 14:25:00,52.97,52.98,52.9,52.95,54953.47564313082,27.8423,27.8475,27.8055,27.8318,54953.4756
2006-03-17 14:30:00,52.95,52.96,52.9,52.94,51778.87246852765,27.8318,27.837,27.8055,27.8265,51778.8725
2006-03-17 14:35:00,52.94,52.98,52.89,52.96,70498.08429118774,27.8265,27.8475,27.8002,27.837,70498.0843
2006-03-17 14:40:00,52.97,53.02,52.96,53.0,64148.8779419814,27.8423,27.8686,27.837,27.858,64148.8779
2006-03-17 14:45:00,53.0,53.01,52.96,52.96,41817.18664477285,27.858,27.8633,27.837,27.837,41817.1866
2006-03-17 14:50:00,52.96,52.98,52.9,52.97,65243.56869184456,27.837,27.8475,27.8055,27.8423,65243.5687
2006-03-17 14:55:00,52.94,53.01,52.92,52.99,40722.49589490969,27.8265,27.8633,27.816,27.8528,40722.4959
2006-03-17 15:00:00,52.98,52.98,52.92,52.94,43021.34646962233,27.8475,27.8475,27.816,27.8265,43021.3465
2006-03-17 15:05:00,52.94,52.94,52.86,52.89,97208.53858784892,27.8265,27.8265,27.7845,27.8002,97208.5386
2006-03-17 15:10:00,52.89,52.95,52.86,52.88,48385.33114395184,27.8002,27.8318,27.7845,27.795,48385.3311
2006-03-17 15:15:00,52.88,52.89,52.77,52.8,76081.00711548988,27.795,27.8002,27.7372,27.7529,76081.0071
2006-03-17 15:20:00,52.8,52.84,52.75,52.76,89326.76518883416,27.7529,27.7739,27.7266,27.7319,89326.7652
2006-03-17 15:25:00,52.75,52.85,52.75,52.78,57252.32621784346,27.7266,27.7792,27.7266,27.7424,57252.3262
2006-03-17 15:30:00,52.76,52.85,52.75,52.76,67542.4192665572,27.7319,27.7792,27.7266,27.7319,67542.4193
2006-03-17 15:35:00,52.75,52.85,52.74,52.83,113628.8998357964,27.7266,27.7792,27.7214,27.7687,113628.8998
2006-03-17 15:40:00,52.85,52.86,52.79,52.81,135084.8385331144,27.7792,27.7845,27.7477,27.7582,135084.8385
2006-03-17 15:45:00,52.82,52.9,52.8,52.85,120744.38970990696,27.7634,27.8055,27.7529,27.7792,120744.3897
2006-03-17 15:50:00,52.85,52.88,52.79,52.8,130596.60645867544,27.7792,27.795,27.7477,27.7529,130596.6065
2006-03-17 15:55:00,52.79,52.82,52.74,52.82,221346.4696223317,27.7477,27.7634,27.7214,27.7634,221346.4696
2006-03-20 09:30:00,52.45,52.51,52.08,52.43,359605.9113300493,27.569,27.6005,27.3745,27.5584,359605.9113
2006-03-20 09:35:00,52.43,52.71,52.33,52.71,152709.35960591133,27.5584,27.7056,27.5059,27.7056,152709.3596
2006-03-20 09:40:00,52.7,52.86,52.54,52.65,165955.1176792556,27.7004,27.7845,27.6163,27.6741,165955.1177
2006-03-20 09:45:00,52.65,52.75,52.45,52.62,161904.76190476192,27.6741,27.7266,27.569,27.6583,161904.7619
2006-03-20 09:50:00,52.62,52.79,52.54,52.68,200985.22167487687,27.6583,27.7477,27.6163,27.6898,200985.2217
2006-03-20 09:55:00,52.68,52.75,52.54,52.71,106513.40996168584,27.6898,27.7266,27.6163,27.7056,106513.41
2006-03-20 10:00:00,52.71,53.12,52.66,53.06,176245.21072796936,27.7056,27.9211,27.6793,27.8896,176245.2107
2006-03-20 10:05:00,53.05,53.2,52.92,52.95,204159.82484948004,27.8843,27.9632,27.816,27.8318,204159.8248
2006-03-20 10:10:00,52.95,53.15,52.9,52.96,106185.00273672688,27.8318,27.9369,27.8055,27.837,106185.0027
2006-03-20 10:15:00,53.0,53.08,52.86,52.87,174712.64367816094,27.858,27.9001,27.7845,27.7897,174712.6437
2006-03-20 10:20:00,52.87,52.96,52.7,52.7,125670.4980842912,27.7897,27.837,27.7004,27.7004,125670.4981
2006-03-20 10:25:00,52.7,52.75,52.64,52.68,127531.47235905858,27.7004,27.7266,27.6688,27.6898,127531.4724
2006-03-20 10:30:00,52.67,52.75,52.46,52.46,148987.4110563766,27.6846,27.7266,27.5742,27.5742,148987.4111
2006-03-20 10:35:00,52.46,52.51,52.31,52.32,167049.80842911877,27.5742,27.6005,27.4954,27.5006,167049.8084
2006-03-20 10:40:00,52.33,52.52,52.25,52.43,134209.08593322386,27.5059,27.6057,27.4638,27.5584,134209.0859
2006-03-20 10:45:00,52.43,52.45,52.28,52.32,191899.2884510126,27.5584,27.569,27.4796,27.5006,191899.2885
2006-03-20 10:50:00,52.38,52.43,52.25,52.42,164860.42692939244,27.5322,27.5584,27.4638,27.5532,164860.4269
2006-03-20 10:55:00,52.42,52.51,52.42,52.48,137274.22003284073,27.5532,27.6005,27.5532,27.5847,137274.22
2006-03-20 11:00:00,52.48,52.54,52.4,52.53,148002.18938149975,27.5847,27.6163,27.5427,27.611,148002.1894
2006-03-20 11:05:00,52.51,52.63,52.51,52.59,74110.56376573618,27.6005,27.6636,27.6005,27.6425,74110.5638
2006-03-20 11:10:00,52.61,52.71,52.56,52.64,69622.33169129721,27.6531,27.7056,27.6268,27.6688,69622.3317
2006-03-20 11:15:00,52.66,52.68,52.57,52.61,57471.2643678161,27.6793,27.6898,27.632,27.6531,57471.2644
2006-03-20 11:20:00,52.59,52.61,52.49,52.52,75971.53804050355,27.6425,27.6531,27.59,27.6057,75971.538
2006-03-20 11:25:00,52.52,52.58,52.47,52.52,78160.9195402299,27.6057,27.6373,27.5795,27.6057,78160.9195
2006-03-20 11:30:00,52.53,52.59,52.42,52.42,71921.18226600986,27.611,27.6425,27.5532,27.5532,71921.1823
2006-03-20 11:35:00,52.44,52.52,52.4,52.43,104761.90476190476,27.5637,27.6057,27.5427,27.5584,104761.9048
2006-03-20 11:40:00,52.43,52.53,52.33,52.34,90202.51778872468,27.5584,27.611,27.5059,27.5111,90202.5178
2006-03-20 11:45:00,52.35,52.43,52.34,52.39,70060.20799124248,27.5164,27.5584,27.5111,27.5374,70060.208
2006-03-20 11:50:00,52.39,52.47,52.36,52.37,55938.69731800767,27.5374,27.5795,27.5216,27.5269,55938.6973
2006-03-20 11:55:00,52.37,52.39,52.32,52.33,63929.93979200876,27.5269,27.5374,27.5006,27.5059,63929.9398
2006-03-20 12:00:00,52.33,52.37,52.28,52.36,78379.85769020252,27.5059,27.5269,27.4796,27.5216,78379.8577
2006-03-20 12:05:00,52.36,52.41,52.33,52.33,63382.594417077176,27.5216,27.5479,27.5059,27.5059,63382.5944
2006-03-20 12:10:00,52.33,52.34,52.27,52.3,87794.19813902573,27.5059,27.5111,27.4743,27.4901,87794.1981
2006-03-20 12:15:00,52.3,52.3,52.16,52.21,90640.39408866996,27.4901,27.4901,27.4165,27.4428,90640.3941
2006-03-20 12:20:00,52.2,52.21,52.12,52.12,79802.95566502464,27.4375,27.4428,27.3955,27.3955,79802.9557
2006-03-20 12:25:00,52.12,52.15,51.96,51.98,178653.53037766833,27.3955,27.4113,27.3114,27.3219,178653.5304
2006-03-20 12:30:00,51.98,52.07,51.94,52.01,88122.60536398468,27.3219,27.3692,27.3009,27.3377,88122.6054
2006-03-20 12:35:00,52.02,52.04,51.96,51.96,77066.22879036673,27.3429,27.3534,27.3114,27.3114,77066.2288
2006-03-20 12:40:00,51.97,52.01,51.91,51.95,71373.83689107827,27.3167,27.3377,27.2851,27.3061,71373.8369
2006-03-20 12:45:00,51.95,52.05,51.94,51.99,66119.32129173509,27.3061,27.3587,27.3009,27.3272,66119.3213
2006-03-20 12:50:00,52.04,52.04,51.95,52.0,48494.80021893815,27.3534,27.3534,27.3061,27.3324,48494.8002
2006-03-20 12:55:00,51.98,52.12,51.98,52.04,78379.85769020252,27.3219,27.3955,27.3219,27.3534,78379.8577
2006-03-20 13:00:00,52.03,52.05,51.98,52.02,36672.14012041599,27.3482,27.3587,27.3219,27.3429,36672.1401
2006-03-20 13:05:00,52.02,52.05,51.95,52.01,64696.223316912976,27.3429,27.3587,27.3061,27.3377,64696.2233
2006-03-20 13:10:00,52.01,52.01,51.85,51.85,58565.95511767926,27.3377,27.3377,27.2536,27.2536,58565.9551
2006-03-20 13:15:00,51.86,51.98,51.82,51.96,61521.6201423098,27.2588,27.3219,27.2378,27.3114,61521.6201
2006-03-20 13:20:00,51.95,51.98,51.89,51.95,43021.34646962233,27.3061,27.3219,27.2746,27.3061,43021.3465
2006-03-20 13:25:00,51.95,51.95,51.91,51.92,38752.052545156,27.3061,27.3061,27.2851,27.2904,38752.0525
2006-03-20 13:30:00,51.93,51.99,51.84,51.84,51340.99616858238,27.2956,27.3272,27.2483,27.2483,51340.9962
2006-03-20 13:35:00,51.84,51.84,51.69,51.72,127640.94143404489,27.2483,27.2483,27.1695,27.1852,127640.9414
2006-03-20 13:40:00,51.74,51.77,51.67,51.77,84838.53311439519,27.1958,27.2115,27.159,27.2115,84838.5331
2006-03-20 13:45:00,51.76,51.81,51.63,51.66,131034.4827586207,27.2063,27.2326,27.1379,27.1537,131034.4828
2006-03-20 13:50:00,51.66,51.68,51.62,51.62,146250.68418171868,27.1537,27.1642,27.1327,27.1327,146250.6842
2006-03-20 13:55:00,51.63,51.69,51.63,51.66,57252.32621784346,27.1379,27.1695,27.1379,27.1537,57252.3262
2006-03-20 14:00:00,51.65,51.74,51.62,51.69,78598.79584017515,27.1485,27.1958,27.1327,27.1695,78598.7958
2006-03-20 14:05:00,51.69,51.73,51.61,51.61,90859.3322386426,27.1695,27.1905,27.1274,27.1274,90859.3322
2006-03-20 14:10:00,51.61,51.61,51.47,51.53,136070.06020799125,27.1274,27.1274,27.0538,27.0854,136070.0602
2006-03-20 14:15:00,51.52,51.66,51.52,51.57,89326.76518883416,27.0801,27.1537,27.0801,27.1064,89326.7652
2006-03-20 14:20:00,51.58,51.65,51.46,51.63,116694.03393541324,27.1117,27.1485,27.0486,27.1379,116694.0339
2006-03-20 14:25:00,51.64,51.65,51.56,51.59,71483.3059660646,27.1432,27.1485,27.1011,27.1169,71483.306
2006-03-20 14:30:00,51.58,51.61,51.53,51.59,94362.3426382047,27.1117,27.1274,27.0854,27.1169,94362.3426
2006-03-20 14:35:00,51.59,51.65,51.56,51.58,83305.96606458676,27.1169,27.1485,27.1011,27.1117,83305.9661
2006-03-20 14:40:00,51.59,51.68,51.56,51.63,65790.91406677614,27.1169,27.1642,27.1011,27.1379,65790.9141
2006-03-20 14:45:00,51.62,51.69,51.61,51.65,49698.96004378763,27.1327,27.1695,27.1274,27.1485,49698.96
2006-03-20 14:50:00,51.63,51.65,51.55,51.56,59003.831417624526,27.1379,27.1485,27.0959,27.1011,59003.8314
2006-03-20 14:55:00,51.55,51.59,51.53,51.58,73563.2183908046,27.0959,27.1169,27.0854,27.1117,73563.2184
2006-03-20 15:00:00,51.56,51.61,51.56,51.59,77394.63601532567,27.1011,27.1274,27.1011,27.1169,77394.636
2006-03-20 15:05:00,51.59,51.68,51.59,51.66,86590.03831417624,27.1169,27.1642,27.1169,27.1537,86590.0383
2006-03-20 15:10:00,51.66,51.67,51.6,51.65,130268.19923371648,27.1537,27.159,27.1222,27.1485,130268.1992
2006-03-20 15:15:00,51.65,51.69,51.56,51.63,99945.26546250684,27.1485,27.1695,27.1011,27.1379,99945.2655
2006-03-20 15:20:00,51.63,51.67,51.59,51.65,121729.6113847838,27.1379,27.159,27.1169,27.1485,121729.6114
2006-03-20 15:25:00,51.66,51.82,51.66,51.72,176573.6179529283,27.1537,27.2378,27.1537,27.1852,176573.618
2006-03-20 15:30:00,51.72,51.83,51.72,51.8,144937.05528188287,27.1852,27.2431,27.1852,27.2273,144937.0553
2006-03-20 15:35:00,51.8,51.89,51.8,51.84,125670.4980842912,27.2273,27.2746,27.2273,27.2483,125670.4981
2006-03-20 15:40:00,51.84,51.89,51.8,51.84,152599.890530925,27.2483,27.2746,27.2273,27.2483,152599.8905
2006-03-20 15:45:00,51.84,51.91,51.83,51.9,103557.7449370553,27.2483,27.2851,27.2431,27.2799,103557.7449
2006-03-20 15:50:00,51.9,51.95,51.83,51.94,142747.67378215655,27.2799,27.3061,27.2431,27.3009,142747.6738
2006-03-20 15:55:00,51.94,51.96,51.88,51.88,187958.4017515052,27.3009,27.3114,27.2693,27.2693,187958.4018
2006-03-21 09:30:00,51.61,51.79,51.38,51.66,228461.95949644223,27.1274,27.222,27.0065,27.1537,228461.9595
2006-03-21 09:35:00,51.62,51.79,51.39,51.72,135194.30760810073,27.1327,27.222,27.0118,27.1852,135194.3076
2006-03-21 09:40:00,51.73,51.79,51.43,51.69,163327.85987958402,27.1905,27.222,27.0328,27.1695,163327.8599
2006-03-21 09:45:00,51.69,51.72,51.63,51.69,115818.28133552273,27.1695,27.1852,27.1379,27.1695,115818.2813
2006-03-21 09:50:00,51.69,51.71,51.56,51.59,84291.18773946361,27.1695,27.18,27.1011,27.1169,84291.1877
2006-03-21 09:55:00,51.58,51.66,51.54,51.65,84729.06403940887,27.1117,27.1537,27.0906,27.1485,84729.064
2006-03-21 10:00:00,51.66,51.71,51.56,51.61,99397.92008757526,27.1537,27.18,27.1011,27.1274,99397.9201
2006-03-21 10:05:00,51.59,51.66,51.54,51.6,67542.4192665572,27.1169,27.1537,27.0906,27.1222,67542.4193
2006-03-21 10:10:00,51.6,51.64,51.49,51.59,71264.36781609195,27.1222,27.1432,27.0644,27.1169,71264.3678
2006-03-21 10:15:00,51.59,51.64,51.55,51.62,59770.11494252874,27.1169,27.1432,27.0959,27.1327,59770.1149
2006-03-21 10:20:00,51.65,52.05,51.62,51.98,174493.7055281883,27.1485,27.3587,27.1327,27.3219,174493.7055
2006-03-21 10:25:00,51.92,52.04,51.81,51.97,148877.94198139026,27.2904,27.3534,27.2326,27.3167,148877.942
2006-03-21 10:30:00,51.99,52.25,51.98,52.21,213136.288998358,27.3272,27.4638,27.3219,27.4428,213136.289
2006-03-21 10:35:00,52.21,52.39,52.12,52.38,179748.2211275315,27.4428,27.5374,27.3955,27.5322,179748.2211
2006-03-21 10:40:00,52.37,52.44,52.27,52.39,165407.77230432403,27.5269,27.5637,27.4743,27.5374,165407.7723
2006-03-21 10:45:00,52.4,52.45,52.31,52.39,183798.5769020252,27.5427,27.569,27.4954,27.5374,183798.5769
2006-03-21 10:50:00,52.39,52.52,52.34,52.48,172523.2621784346,27.5374,27.6057,27.5111,27.5847,172523.2622
2006-03-21 10:55:00,52.47,52.49,52.07,52.1,182266.00985221675,27.5795,27.59,27.3692,27.385,182266.0099
2006-03-21 11:00:00,52.07,52.33,52.03,52.33,126546.25068418172,27.3692,27.5059,27.3482,27.5059,126546.2507
2006-03-21 11:05:00,52.31,52.37,52.26,52.37,90530.92501368363,27.4954,27.5269,27.4691,27.5269,90530.925
2006-03-21 11:10:00,52.37,52.39,52.18,52.24,95238.09523809524,27.5269,27.5374,27.427,27.4586,95238.0952
2006-03-21 11:15:00,52.26,52.46,52.26,52.36,94362.3426382047,27.4691,27.5742,27.4691,27.5216,94362.3426
2006-03-21 11:20:00,52.36,52.48,52.36,52.44,84400.65681444992,27.5216,27.5847,27.5216,27.5637,84400.6568
2006-03-21 11:25:00,52.44,52.52,52.37,52.39,115380.40503557744,27.5637,27.6057,27.5269,27.5374,115380.405
2006-03-21 11:30:00,52.39,52.48,52.32,52.48,71702.24411603723,27.5374,27.5847,27.5006,27.5847,71702.2441
2006-03-21 11:35:00,52.48,52.73,52.47,52.65,144608.64805692394,27.5847,27.7161,27.5795,27.6741,144608.6481
2006-03-21 11:40:00,52.64,52.87,52.6,52.74,128188.28680897648,27.6688,27.7897,27.6478,27.7214,128188.2868
2006-03-21 11:45:00,52.74,52.78,52.64,52.74,77832.51231527094,27.7214,27.7424,27.6688,27.7214,77832.5123
2006-03-21 11:50:00,52.73,52.81,52.65,52.81,88560.48166392994,27.7161,27.7582,27.6741,27.7582,88560.4817
2006-03-21 11:55:00,52.82,52.92,52.71,52.76,114395.1833607006,27.7634,27.816,27.7056,27.7319,114395.1834
2006-03-21 12:00:00,52.76,52.96,52.76,52.86,62944.71811713191,27.7319,27.837,27.7319,27.7845,62944.7181
2006-03-21 12:05:00,52.83,53.16,52.83,53.15,124575.80733442804,27.7687,27.9421,27.7687,27.9369,124575.8073
2006-03-21 12:10:00,53.16,53.21,52.94,52.94,180295.56650246307,27.9421,27.9684,27.8265,27.8265,180295.5665
2006-03-21 12:15:00,52.95,52.98,52.88,52.91,111330.04926108375,27.8318,27.8475,27.795,27.8107,111330.0493
2006-03-21 12:20:00,52.91,52.92,52.82,52.84,96770.66228790367,27.8107,27.816,27.7634,27.7739,96770.6623
2006-03-21 12:25:00,52.84,52.85,52.76,52.82,116037.21948549536,27.7739,27.7792,27.7319,27.7634,116037.2195
2006-03-21 12:30:00,52.82,52.86,52.72,52.74,80788.17733990148,27.7634,27.7845,27.7109,27.7214,80788.1773
2006-03-21 12:35:00,52.75,52.75,52.65,52.69,81444.99178981938,27.7266,27.7266,27.6741,27.6951,81444.9918
2006-03-21 12:40:00,52.7,52.84,52.69,52.83,74329.50191570881,27.7004,27.7739,27.6951,27.7687,74329.5019
2006-03-21 12:45:00,52.83,52.89,52.82,52.88,66557.19759168035,27.7687,27.8002,27.7634,27.795,66557.1976
2006-03-21 12:50:00,52.91,53.03,52.88,52.94,100711.54898741106,27.8107,27.8738,27.795,27.8265,100711.549
2006-03-21 12:55:00,52.94,52.98,52.88,52.96,54953.47564313082,27.8265,27.8475,27.795,27.837,54953.4756
2006-03-21 13:00:00,52.96,52.97,52.85,52.91,57580.73344280241,27.837,27.8423,27.7792,27.8107,57580.7334
2006-03-21 13:05:00,52.89,52.95,52.81,52.85,75643.13081554462,27.8002,27.8318,27.7582,27.7792,75643.1308
2006-03-21 13:10:00,52.81,52.86,52.76,52.77,56267.10454296661,27.7582,27.7845,27.7319,27.7372,56267.1045
2006-03-21 13:15:00,52.77,52.8,52.68,52.76,61740.55829228243,27.7372,27.7529,27.6898,27.7319,61740.5583
2006-03-21 13:20:00,52.75,52.81,52.75,52.77,46414.88779419814,27.7266,27.7582,27.7266,27.7372,46414.8878
2006-03-21 13:25:00,52.77,52.77,52.69,52.72,35577.44937055282,27.7372,27.7372,27.6951,27.7109,35577.4494
2006-03-21 13:30:00,52.72,52.81,52.72,52.77,29666.11932129173,27.7109,27.7582,27.7109,27.7372,29666.1193
2006-03-21 13:35:00,52.75,52.8,52.74,52.75,24302.13464696224,27.7266,27.7529,27.7214,27.7266,24302.1346
2006-03-21 13:40:00,52.75,52.75,52.62,52.65,64696.223316912976,27.7266,27.7266,27.6583,27.6741,64696.2233
2006-03-21 13:45:00,52.66,52.66,52.47,52.54,79584.01751505201,27.6793,27.6793,27.5795,27.6163,79584.0175
2006-03-21 13:50:00,52.54,52.61,52.5,52.59,71702.24411603723,27.6163,27.6531,27.5952,27.6425,71702.2441
2006-03-21 13:55:00,52.57,52.6,52.47,52.48,66776.13574165298,27.632,27.6478,27.5795,27.5847,66776.1357
2006-03-21 14:00:00,52.47,52.67,52.47,52.57,83962.78051450466,27.5795,27.6846,27.5795,27.632,83962.7805
2006-03-21 14:05:00,52.55,52.66,52.54,52.56,64039.40886699508,27.6215,27.6793,27.6163,27.6268,64039.4089
2006-03-21 14:10:00,52.56,52.62,52.37,52.43,72577.99671592776,27.6268,27.6583,27.5269,27.5584,72577.9967
2006-03-21 14:15:00,52.42,52.43,52.31,52.39,74438.97099069513,27.5532,27.5584,27.4954,27.5374,74438.971
2006-03-21 14:20:00,52.39,52.48,52.35,52.4,68637.11001642037,27.5374,27.5847,27.5164,27.5427,68637.11
2006-03-21 14:25:00,52.42,52.43,52.3,52.38,55281.88286808976,27.5532,27.5584,27.4901,27.5322,55281.8829
2006-03-21 14:30:00,52.38,52.38,52.2,52.22,84510.12588943624,27.5322,27.5322,27.4375,27.4481,84510.1259
2006-03-21 14:35:00,52.22,52.33,52.19,52.24,53530.37766830871,27.4481,27.5059,27.4323,27.4586,53530.3777
2006-03-21 14:40:00,52.22,52.32,52.19,52.19,49370.552818828684,27.4481,27.5006,27.4323,27.4323,49370.5528
2006-03-21 14:45:00,52.19,52.29,52.19,52.21,54953.47564313082,27.4323,27.4849,27.4323,27.4428,54953.4756
2006-03-21 14:50:00,52.2,52.33,52.13,52.28,108483.85331143952,27.4375,27.5059,27.4008,27.4796,108483.8533
2006-03-21 14:55:00,52.27,52.27,52.12,52.17,68965.51724137932,27.4743,27.4743,27.3955,27.4218,68965.5172
2006-03-21 15:00:00,52.16,52.29,52.15,52.23,74220.0328407225,27.4165,27.4849,27.4113,27.4533,74220.0328
2006-03-21 15:05:00,52.23,52.24,52.16,52.17,77504.10509031199,27.4533,27.4586,27.4165,27.4218,77504.1051
2006-03-21 15:10:00,52.16,52.21,52.12,52.14,49370.552818828684,27.4165,27.4428,27.3955,27.406,49370.5528
2006-03-21 15:15:00,52.15,52.15,52.04,52.11,130158.73015873016,27.4113,27.4113,27.3534,27.3902,130158.7302
2006-03-21 15:20:00,52.11,52.12,51.95,52.01,82320.74438970991,27.3902,27.3955,27.3061,27.3377,82320.7444
2006-03-21 15:25:00,52.0,52.08,52.0,52.05,68308.70279146142,27.3324,27.3745,27.3324,27.3587,68308.7028
2006-03-21 15:30:00,52.06,52.2,52.04,52.04,70607.55336617406,27.364,27.4375,27.3534,27.3534,70607.5534
2006-03-21 15:35:00,52.0,52.07,52.0,52.02,53968.25396825397,27.3324,27.3692,27.3324,27.3429,53968.254
2006-03-21 15:40:00,52.01,52.02,51.93,51.95,88669.95073891626,27.3377,27.3429,27.2956,27.3061,88669.9507
2006-03-21 15:45:00,51.94,51.97,51.89,51.92,105966.06458675423,27.3009,27.3167,27.2746,27.2904,105966.0646
2006-03-21 15:50:00,51.93,51.97,51.91,51.93,92172.96113847838,27.2956,27.3167,27.2851,27.2956,92172.9611
2006-03-21 15:55:00,51.93,51.98,51.91,51.93,129939.79200875752,27.2956,27.3219,27.2851,27.2956,129939.792
2006-03-22 09:30:00,52.16,52.34,52.1,52.22,221893.81499726328,27.4165,27.5111,27.385,27.4481,221893.815
2006-03-22 09:35:00,52.22,52.38,52.14,52.27,125670.4980842912,27.4481,27.5322,27.406,27.4743,125670.4981
2006-03-22 09:40:00,52.33,52.33,52.1,52.14,121839.08045977012,27.5059,27.5059,27.385,27.406,121839.0805
2006-03-22 09:45:00,52.16,52.32,52.05,52.23,114723.59058565956,27.4165,27.5006,27.3587,27.4533,114723.5906
2006-03-22 09:50:00,52.25,52.3,52.13,52.19,47619.04761904762,27.4638,27.4901,27.4008,27.4323,47619.0476
2006-03-22 09:55:00,52.19,52.33,52.16,52.27,65243.56869184456,27.4323,27.5059,27.4165,27.4743,65243.5687
2006-03-22 10:00:00,52.22,52.4,52.22,52.33,93158.18281335523,27.4481,27.5427,27.4481,27.5059,93158.1828
2006-03-22 10:05:00,52.33,52.52,52.26,52.48,134099.61685823754,27.5059,27.6057,27.4691,27.5847,134099.6169
2006-03-22 10:10:00,52.47,52.52,52.4,52.43,75205.25451559934,27.5795,27.6057,27.5427,27.5584,75205.2545
2006-03-22 10:15:00,52.42,52.6,52.37,52.58,70935.96059113301,27.5532,27.6478,27.5269,27.6373,70935.9606
2006-03-22 10:20:00,52.57,52.73,52.56,52.67,110673.23481116584,27.632,27.7161,27.6268,27.6846,110673.2348
2006-03-22 10:25:00,52.69,52.75,52.6,52.6,128626.16310892174,27.6951,27.7266,27.6478,27.6478,128626.1631
2006-03-22 10:30:00,52.66,53.48,52.58,53.37,632840.7224958949,27.6793,28.1103,27.6373,28.0525,632840.7225
2006-03-22 10:35:00,53.37,53.43,53.14,53.2,442802.4083196497,28.0525,28.0841,27.9316,27.9632,442802.4083
2006-03-22 10:40:00,53.21,53.3,53.13,53.24,313409.96168582374,27.9684,28.0157,27.9264,27.9842,313409.9617
2006-03-22 10:45:00,53.22,53.26,52.85,53.17,337055.2818828681,27.9737,27.9947,27.7792,27.9474,337055.2819
2006-03-22 10:50:00,53.17,53.27,53.05,53.11,209742.74767378217,27.9474,28.0,27.8843,27.9159,209742.7477
2006-03-22 10:55:00,53.11,53.25,52.98,53.18,182047.0717022441,27.9159,27.9894,27.8475,27.9527,182047.0717
2006-03-22 11:00:00,53.19,53.43,53.17,53.4,260098.52216748768,27.9579,28.0841,27.9474,28.0683,260098.5222
2006-03-22 11:05:00,53.39,53.52,53.23,53.29,205582.9228243021,28.063,28.1314,27.9789,28.0105,205582.9228
2006-03-22 11:10:00,53.29,53.34,53.17,53.25,113300.49261083743,28.0105,28.0368,27.9474,27.9894,113300.4926
2006-03-22 11:15:00,53.26,53.3,53.09,53.15,112972.0853858785,27.9947,28.0157,27.9053,27.9369,112972.0854
2006-03-22 11:20:00,53.15,53.28,53.09,53.26,150957.85440613027,27.9369,28.0052,27.9053,27.9947,150957.8544
2006-03-22 11:25:00,53.21,53.28,52.99,52.99,104324.0284619595,27.9684,28.0052,27.8528,27.8528,104324.0285
2006-03-22 11:30:00,53.0,53.21,52.96,53.18,100054.73453749316,27.858,27.9684,27.837,27.9527,100054.7345
2006-03-22 11:35:00,53.17,53.28,53.03,53.08,131472.35905856595,27.9474,28.0052,27.8738,27.9001,131472.3591
2006-03-22 11:40:00,53.08,53.21,53.05,53.14,75095.78544061304,27.9001,27.9684,27.8843,27.9316,75095.7854
2006-03-22 11:45:00,53.12,53.35,53.12,53.33,98631.63656267105,27.9211,28.042,27.9211,28.0315,98631.6366
2006-03-22 11:50:00,53.34,53.34,53.11,53.28,76299.9452654625,28.0368,28.0368,27.9159,28.0052,76299.9453
2006-03-22 11:55:00,53.28,53.33,53.17,53.19,55829.22824302135,28.0052,28.0315,27.9474,27.9579,55829.2282
2006-03-22 12:00:00,53.19,53.39,53.19,53.3,107827.03886152162,27.9579,28.063,27.9579,28.0157,107827.0389
2006-03-22 12:05:00,53.33,53.38,53.23,53.28,60207.991242474,28.0315,28.0578,27.9789,28.0052,60207.9912
2006-03-22 12:10:00,53.25,53.37,53.18,53.28,79146.14121510673,27.9894,28.0525,27.9527,28.0052,79146.1412
2006-03-22 12:15:00,53.28,53.31,53.18,53.21,58018.60974274768,28.0052,28.021,27.9527,27.9684,58018.6097
2006-03-22 12:20:00,53.22,53.36,53.21,53.32,88451.01258894363,27.9737,28.0473,27.9684,28.0262,88451.0126
2006-03-22 12:25:00,53.32,53.37,53.27,53.3,23645.320197044337,28.0262,28.0525,28.0,28.0157,23645.3202
2006-03-22 12:30:00,53.31,53.38,53.28,53.38,33388.06787082649,28.021,28.0578,28.0052,28.0578,33388.0679
2006-03-22 12:35:00,53.36,53.46,53.31,53.39,114285.71428571428,28.0473,28.0998,28.021,28.063,114285.7143
2006-03-22 12:40:00,53.39,53.41,53.29,53.3,58347.01696770662,28.063,28.0735,28.0105,28.0157,58347.017
2006-03-22 12:45:00,53.32,53.39,53.31,53.38,44772.8516694034,28.0262,28.063,28.021,28.0578,44772.8517
2006-03-22 12:50:00,53.39,53.47,53.34,53.4,68746.57909140667,28.063,28.1051,28.0368,28.0683,68746.5791
2006-03-22 12:55:00,53.44,53.47,53.39,53.42,30103.995621237,28.0893,28.1051,28.063,28.0788,30103.9956
2006-03-22 13:00:00,53.42,53.47,53.34,53.35,52873.56321839081,28.0788,28.1051,28.0368,28.042,52873.5632
2006-03-22 13:05:00,53.35,53.44,53.35,53.42,37438.4236453202,28.042,28.0893,28.042,28.0788,37438.4236
2006-03-22 13:10:00,53.41,53.43,53.28,53.32,54296.66119321292,28.0735,28.0841,28.0052,28.0262,54296.6612
2006-03-22 13:15:00,53.32,53.38,53.28,53.35,55062.944718117134,28.0262,28.0578,28.0052,28.042,55062.9447
2006-03-22 13:20:00,53.37,53.38,53.15,53.21,100273.6726874658,28.0525,28.0578,27.9369,27.9684,100273.6727
2006-03-22 13:25:00,53.18,53.26,53.16,53.23,61193.21291735085,27.9527,27.9947,27.9421,27.9789,61193.2129
2006-03-22 13:30:00,53.23,53.25,53.17,53.23,66228.7903667214,27.9789,27.9894,27.9474,27.9789,66228.7904
2006-03-22 13:35:00,53.22,53.23,53.09,53.1,57252.32621784346,27.9737,27.9789,27.9053,27.9106,57252.3262
2006-03-22 13:40:00,53.1,53.1,53.01,53.01,94581.28078817736,27.9106,27.9106,27.8633,27.8633,94581.2808
2006-03-22 13:45:00,53.04,53.17,53.04,53.17,67980.29556650246,27.8791,27.9474,27.8791,27.9474,67980.2956
2006-03-22 13:50:00,53.17,53.21,53.08,53.08,63601.53256704981,27.9474,27.9684,27.9001,27.9001,63601.5326
2006-03-22 13:55:00,53.08,53.11,52.86,52.89,158839.62780514505,27.9001,27.9159,27.7845,27.8002,158839.6278
2006-03-22 14:00:00,52.87,52.98,52.64,52.69,175807.3344280241,27.7897,27.8475,27.6688,27.6951,175807.3344
2006-03-22 14:05:00,52.68,52.95,52.53,52.59,158073.34428024082,27.6898,27.8318,27.611,27.6425,158073.3443
2006-03-22 14:10:00,52.59,52.6,52.35,52.5,220251.7788724685,27.6425,27.6478,27.5164,27.5952,220251.7789
2006-03-22 14:15:00,52.5,52.65,52.44,52.47,116912.97208538587,27.5952,27.6741,27.5637,27.5795,116912.9721
2006-03-22 14:20:00,52.47,52.53,52.42,52.52,87246.85276409415,27.5795,27.611,27.5532,27.6057,87246.8528
2006-03-22 14:25:00,52.51,52.55,52.3,52.38,127531.47235905858,27.6005,27.6215,27.4901,27.5322,127531.4724
2006-03-22 14:30:00,52.39,52.41,52.13,52.26,192665.5719759168,27.5374,27.5479,27.4008,27.4691,192665.572
2006-03-22 14:35:00,52.25,52.42,52.16,52.2,181390.25725232624,27.4638,27.5532,27.4165,27.4375,181390.2573
2006-03-22 14:40:00,52.2,52.22,52.02,52.11,192884.51012588944,27.4375,27.4481,27.3429,27.3902,192884.5101
2006-03-22 14:45:00,52.11,52.27,52.1,52.19,201970.4433497537,27.3902,27.4743,27.385,27.4323,201970.4433
2006-03-22 14:50:00,52.19,52.33,52.14,52.28,156321.8390804598,27.4323,27.5059,27.406,27.4796,156321.8391
2006-03-22 14:55:00,52.28,52.48,52.27,52.37,88888.88888888889,27.4796,27.5847,27.4743,27.5269,88888.8889
2006-03-22 15:00:00,52.36,52.41,52.27,52.39,80788.17733990148,27.5216,27.5479,27.4743,27.5374,80788.1773
2006-03-22 15:05:00,52.39,52.39,52.27,52.38,75862.06896551725,27.5374,27.5374,27.4743,27.5322,75862.069
2006-03-22 15:10:00,52.39,52.48,52.34,52.37,107279.69348659004,27.5374,27.5847,27.5111,27.5269,107279.6935
2006-03-22 15:15:00,52.37,52.57,52.36,52.53,120853.85878489328,27.5269,27.632,27.5216,27.611,120853.8588
2006-03-22 15:20:00,52.52,52.54,52.42,52.42,121182.26600985222,27.6057,27.6163,27.5532,27.5532,121182.266
2006-03-22 15:25:00,52.42,52.51,52.33,52.45,73015.87301587302,27.5532,27.6005,27.5059,27.569,73015.873
2006-03-22 15:30:00,52.46,52.49,52.35,52.4,120634.92063492064,27.5742,27.59,27.5164,27.5427,120634.9206
2006-03-22 15:35:00,52.4,52.43,52.34,52.37,210180.62397372743,27.5427,27.5584,27.5111,27.5269,210180.624
2006-03-22 15:40:00,52.37,52.44,52.33,52.34,94143.40448823207,27.5269,27.5637,27.5059,27.5111,94143.4045
2006-03-22 15:45:00,52.33,52.42,52.33,52.37,111330.04926108375,27.5059,27.5532,27.5059,27.5269,111330.0493
2006-03-22 15:50:00,52.37,52.41,52.35,52.37,96880.13136288998,27.5269,27.5479,27.5164,27.5269,96880.1314
2006-03-22 15:55:00,52.38,52.49,52.36,52.49,147016.96770662288,27.5322,27.59,27.5216,27.59,147016.9677
2006-03-23 09:30:00,53.07,53.15,52.98,53.02,278160.9195402299,27.8948,27.9369,27.8475,27.8686,278160.9195
2006-03-23 09:35:00,52.99,53.28,52.98,53.23,158073.34428024082,27.8528,28.0052,27.8475,27.9789,158073.3443
2006-03-23 09:40:00,53.25,53.42,53.22,53.31,182266.00985221675,27.9894,28.0788,27.9737,28.021,182266.0099
2006-03-23 09:45:00,53.3,53.37,53.25,53.31,114833.05966064589,28.0157,28.0525,27.9894,28.021,114833.0597
2006-03-23 09:50:00,53.32,53.33,53.17,53.25,111767.925561029,28.0262,28.0315,27.9474,27.9894,111767.9256
2006-03-23 09:55:00,53.26,53.62,53.24,53.56,212698.4126984127,27.9947,28.1839,27.9842,28.1524,212698.4127
2006-03-23 10:00:00,53.57,53.58,53.47,53.49,163218.3908045977,28.1576,28.1629,28.1051,28.1156,163218.3908
2006-03-23 10:05:00,53.49,53.63,53.43,53.62,153475.64313081556,28.1156,28.1892,28.0841,28.1839,153475.6431
2006-03-23 10:10:00,53.62,53.65,53.49,53.6,130925.01368363436,28.1839,28.1997,28.1156,28.1734,130925.0137
2006-03-23 10:15:00,53.6,53.61,53.28,53.48,203831.41762452107,28.1734,28.1787,28.0052,28.1103,203831.4176
2006-03-23 10:20:00,53.49,53.5,53.36,53.5,132019.70443349754,28.1156,28.1209,28.0473,28.1209,132019.7044
2006-03-23 10:25:00,53.52,53.59,53.5,53.59,139354.13245758074,28.1314,28.1682,28.1209,28.1682,139354.1325
2006-03-23 10:30:00,53.59,53.61,53.49,53.6,215435.13957307063,28.1682,28.1787,28.1156,28.1734,215435.1396
2006-03-23 10:35:00,53.59,53.69,53.49,53.49,306294.4718117132,28.1682,28.2207,28.1156,28.1156,306294.4718
2006-03-23 10:40:00,53.49,53.55,53.4,53.51,128407.2249589491,28.1156,28.1471,28.0683,28.1261,128407.225
2006-03-23 10:45:00,53.51,53.7,53.49,53.66,135303.77668308702,28.1261,28.226,28.1156,28.205,135303.7767
2006-03-23 10:50:00,53.66,53.69,53.59,53.62,164641.48877941983,28.205,28.2207,28.1682,28.1839,164641.4888
2006-03-23 10:55:00,53.62,53.7,53.61,53.64,177668.30870279146,28.1839,28.226,28.1787,28.1944,177668.3087
2006-03-23 11:00:00,53.63,53.7,53.56,53.7,135084.8385331144,28.1892,28.226,28.1524,28.226,135084.8385
2006-03-23 11:05:00,53.7,53.75,53.67,53.72,143404.48823207445,28.226,28.2523,28.2102,28.2365,143404.4882
2006-03-23 11:10:00,53.74,53.81,53.7,53.74,163546.79802955667,28.247,28.2838,28.226,28.247,163546.798
2006-03-23 11:15:00,53.75,53.78,53.64,53.7,113409.96168582376,28.2523,28.268,28.1944,28.226,113409.9617
2006-03-23 11:20:00,53.71,53.86,53.69,53.85,197372.7422003284,28.2312,28.3101,28.2207,28.3048,197372.7422
2006-03-23 11:25:00,53.86,53.87,53.8,53.83,106294.4718117132,28.3101,28.3153,28.2785,28.2943,106294.4718
2006-03-23 11:30:00,53.83,53.89,53.8,53.85,128078.81773399016,28.2943,28.3258,28.2785,28.3048,128078.8177
2006-03-23 11:35:00,53.85,53.86,53.77,53.8,90421.45593869733,28.3048,28.3101,28.2628,28.2785,90421.4559
2006-03-23 11:40:00,53.81,53.86,53.76,53.79,100821.01806239736,28.2838,28.3101,28.2575,28.2733,100821.0181
2006-03-23 11:45:00,53.8,53.83,53.77,53.81,45539.13519430761,28.2785,28.2943,28.2628,28.2838,45539.1352
2006-03-23 11:50:00,53.81,53.87,53.78,53.86,82320.74438970991,28.2838,28.3153,28.268,28.3101,82320.7444
2006-03-23 11:55:00,53.86,53.87,53.78,53.81,101258.89436234265,28.3101,28.3153,28.268,28.2838,101258.8944
2006-03-23 12:00:00,53.8,53.89,53.8,53.86,113628.8998357964,28.2785,28.3258,28.2785,28.3101,113628.8998
2006-03-23 12:05:00,53.87,53.95,53.87,53.94,248932.67651888344,28.3153,28.3574,28.3153,28.3521,248932.6765
2006-03-23 12:10:00,53.94,53.94,53.83,53.86,101915.70881226052,28.3521,28.3521,28.2943,28.3101,101915.7088
2006-03-23 12:15:00,53.86,53.9,53.84,53.85,113957.30706075534,28.3101,28.3311,28.2996,28.3048,113957.3071
2006-03-23 12:20:00,53.86,53.9,53.81,53.82,72030.65134099618,28.3101,28.3311,28.2838,28.2891,72030.6513
2006-03-23 12:25:00,53.81,53.94,53.81,53.94,163327.85987958402,28.2838,28.3521,28.2838,28.3521,163327.8599
2006-03-23 12:30:00,53.94,53.96,53.9,53.92,57690.202517788726,28.3521,28.3626,28.3311,28.3416,57690.2025
2006-03-23 12:35:00,53.92,53.99,53.92,53.96,69841.26984126984,28.3416,28.3784,28.3416,28.3626,69841.2698
2006-03-23 12:40:00,53.97,53.99,53.92,53.99,60317.46031746032,28.3679,28.3784,28.3416,28.3784,60317.4603
2006-03-23 12:45:00,53.99,54.02,53.94,53.98,83196.49698960045,28.3784,28.3942,28.3521,28.3732,83196.497
2006-03-23 12:50:00,53.99,54.08,53.99,54.07,118336.070060208,28.3784,28.4257,28.3784,28.4205,118336.0701
2006-03-23 12:55:00,54.04,54.08,54.02,54.02,52326.21784345923,28.4047,28.4257,28.3942,28.3942,52326.2178
2006-03-23 13:00:00,54.05,54.05,54.01,54.02,52435.68691844554,28.4099,28.4099,28.3889,28.3942,52435.6869
2006-03-23 13:05:00,54.02,54.05,54.0,54.03,33388.06787082649,28.3942,28.4099,28.3837,28.3994,33388.0679
2006-03-23 13:10:00,54.02,54.03,53.94,53.95,42036.12479474548,28.3942,28.3994,28.3521,28.3574,42036.1248
2006-03-23 13:15:00,53.95,53.97,53.9,53.93,72687.46579091407,28.3574,28.3679,28.3311,28.3469,72687.4658
2006-03-23 13:20:00,53.94,54.03,53.94,54.0,56704.98084291188,28.3521,28.3994,28.3521,28.3837,56704.9808
2006-03-23 13:25:00,54.01,54.06,54.0,54.03,113409.96168582376,28.3889,28.4152,28.3837,28.3994,113409.9617
2006-03-23 13:30:00,54.02,54.07,54.0,54.05,78708.26491516148,28.3942,28.4205,28.3837,28.4099,78708.2649
2006-03-23 13:35:00,54.05,54.07,54.01,54.02,91078.27038861522,28.4099,28.4205,28.3889,28.3942,91078.2704
2006-03-23 13:40:00,54.03,54.05,54.02,54.03,53201.97044334975,28.3994,28.4099,28.3942,28.3994,53201.9704
2006-03-23 13:45:00,54.04,54.08,54.02,54.06,177777.77777777778,28.4047,28.4257,28.3942,28.4152,177777.7778
2006-03-23 13:50:00,54.06,54.12,54.03,54.04,137602.62725779967,28.4152,28.4467,28.3994,28.4047,137602.6273
2006-03-23 13:55:00,54.05,54.18,54.01,54.18,165188.8341543514,28.4099,28.4783,28.3889,28.4783,165188.8342
2006-03-23 14:00:00,54.19,54.21,53.97,54.01,108374.3842364532,28.4835,28.494,28.3679,28.3889,108374.3842
2006-03-23 14:05:00,53.98,53.99,53.87,53.98,132895.45703338808,28.3732,28.3784,28.3153,28.3732,132895.457
2006-03-23 14:10:00,53.98,54.03,53.95,54.03,79802.95566502464,28.3732,28.3994,28.3574,28.3994,79802.9557
2006-03-23 14:15:00,54.03,54.12,53.96,54.12,73891.62561576355,28.3994,28.4467,28.3626,28.4467,73891.6256
2006-03-23 14:20:00,54.11,54.15,54.06,54.12,92829.77558839628,28.4415,28.4625,28.4152,28.4467,92829.7756
2006-03-23 14:25:00,54.11,54.14,54.05,54.13,72796.93486590039,28.4415,28.4573,28.4099,28.452,72796.9349
2006-03-23 14:30:00,54.13,54.14,54.08,54.08,70169.67706622879,28.452,28.4573,28.4257,28.4257,70169.6771
2006-03-23 14:35:00,54.08,54.1,53.95,53.97,113738.36891078272,28.4257,28.4362,28.3574,28.3679,113738.3689
2006-03-23 14:40:00,53.99,54.06,53.99,54.02,65681.44499178982,28.3784,28.4152,28.3784,28.3942,65681.445
2006-03-23 14:45:00,54.02,54.07,53.98,54.0,73891.62561576355,28.3942,28.4205,28.3732,28.3837,73891.6256
2006-03-23 14:50:00,53.99,54.02,53.95,53.99,72796.93486590039,28.3784,28.3942,28.3574,28.3784,72796.9349
2006-03-23 14:55:00,53.98,54.0,53.91,53.91,90749.86316365626,28.3732,28.3837,28.3364,28.3364,90749.8632
2006-03-23 15:00:00,53.9,53.91,53.81,53.81,121401.20415982486,28.3311,28.3364,28.2838,28.2838,121401.2042
2006-03-23 15:05:00,53.81,53.82,53.74,53.79,154570.33388067872,28.2838,28.2891,28.247,28.2733,154570.3339
2006-03-23 15:10:00,53.8,53.83,53.74,53.76,99945.26546250684,28.2785,28.2943,28.247,28.2575,99945.2655
2006-03-23 15:15:00,53.75,53.88,53.75,53.87,151943.0760810071,28.2523,28.3206,28.2523,28.3153,151943.0761
2006-03-23 15:20:00,53.87,53.89,53.78,53.8,102681.99233716476,28.3153,28.3258,28.268,28.2785,102681.9923
2006-03-23 15:25:00,53.79,53.81,53.76,53.8,111658.45648604268,28.2733,28.2838,28.2575,28.2785,111658.4565
2006-03-23 15:30:00,53.79,53.8,53.62,53.69,125013.6836343733,28.2733,28.2785,28.1839,28.2207,125013.6836
2006-03-23 15:35:00,53.68,53.73,53.63,53.7,105309.25013683634,28.2155,28.2417,28.1892,28.226,105309.2501
2006-03-23 15:40:00,53.73,53.77,53.67,53.72,110892.17296113848,28.2417,28.2628,28.2102,28.2365,110892.173
2006-03-23 15:45:00,53.71,53.75,53.64,53.65,121072.79693486592,28.2312,28.2523,28.1944,28.1997,121072.7969
2006-03-23 15:50:00,53.65,53.75,53.65,53.7,117022.4411603722,28.1997,28.2523,28.1997,28.226,117022.4412
2006-03-23 15:55:00,53.7,53.76,53.67,53.73,153256.70498084291,28.226,28.2575,28.2102,28.2417,153256.705
2006-03-24 09:30:00,53.91,54.11,53.71,54.05,232840.7224958949,28.3364,28.4415,28.2312,28.4099,232840.7225
2006-03-24 09:35:00,54.04,54.24,54.0,54.19,162233.16912972086,28.4047,28.5098,28.3837,28.4835,162233.1691
2006-03-24 09:40:00,54.19,54.23,54.09,54.11,174384.23645320197,28.4835,28.5046,28.431,28.4415,174384.2365
2006-03-24 09:45:00,54.11,54.15,53.96,54.13,118007.66283524904,28.4415,28.4625,28.3626,28.452,118007.6628
2006-03-24 09:50:00,54.13,54.24,54.12,54.22,113191.02353585113,28.452,28.5098,28.4467,28.4993,113191.0235
2006-03-24 09:55:00,54.24,54.24,54.13,54.22,188067.8708264916,28.5098,28.5098,28.452,28.4993,188067.8708
2006-03-24 10:00:00,54.22,54.35,54.18,54.34,166611.9321291735,28.4993,28.5676,28.4783,28.5624,166611.9321
2006-03-24 10:05:00,54.33,54.53,54.33,54.4,238533.11439518337,28.5571,28.6622,28.5571,28.5939,238533.1144
2006-03-24 10:10:00,54.4,54.52,54.37,54.51,106294.4718117132,28.5939,28.657,28.5781,28.6517,106294.4718
2006-03-24 10:15:00,54.52,54.53,54.41,54.44,96770.66228790367,28.657,28.6622,28.5992,28.6149,96770.6623
2006-03-24 10:20:00,54.44,54.53,54.41,54.5,109250.13683634374,28.6149,28.6622,28.5992,28.6465,109250.1368
2006-03-24 10:25:00,54.48,54.57,54.44,54.55,135851.1220580186,28.636,28.6833,28.6149,28.6728,135851.1221
2006-03-24 10:30:00,54.56,54.67,54.55,54.64,152490.4214559387,28.678,28.7358,28.6728,28.7201,152490.4215
2006-03-24 10:35:00,54.65,54.71,54.49,54.54,146469.6223316913,28.7253,28.7569,28.6412,28.6675,146469.6223
2006-03-24 10:40:00,54.55,54.55,54.4,54.51,93596.0591133005,28.6728,28.6728,28.5939,28.6517,93596.0591
2006-03-24 10:45:00,54.51,54.52,54.39,54.49,102134.64696223318,28.6517,28.657,28.5887,28.6412,102134.647
2006-03-24 10:50:00,54.49,54.49,54.37,54.38,92939.2446633826,28.6412,28.6412,28.5781,28.5834,92939.2447
2006-03-24 10:55:00,54.36,54.43,54.28,54.34,117241.37931034484,28.5729,28.6097,28.5308,28.5624,117241.3793
2006-03-24 11:00:00,54.34,54.47,54.28,54.46,140667.76135741654,28.5624,28.6307,28.5308,28.6255,140667.7614
2006-03-24 11:05:00,54.48,54.52,54.4,54.41,75533.6617405583,28.636,28.657,28.5939,28.5992,75533.6617
2006-03-24 11:10:00,54.43,54.44,54.32,54.43,68199.2337164751,28.6097,28.6149,28.5519,28.6097,68199.2337
2006-03-24 11:15:00,54.44,54.48,54.34,54.38,74548.44006568145,28.6149,28.636,28.5624,28.5834,74548.4401
2006-03-24 11:20:00,54.36,54.4,54.19,54.23,92063.49206349209,28.5729,28.5939,28.4835,28.5046,92063.4921
2006-03-24 11:25:00,54.23,54.24,54.11,54.15,111548.98741105638,28.5046,28.5098,28.4415,28.4625,111548.9874
2006-03-24 11:30:00,54.12,54.35,54.12,54.32,80021.89381499727,28.4467,28.5676,28.4467,28.5519,80021.8938
2006-03-24 11:35:00,54.3,54.34,54.18,54.32,84400.65681444992,28.5414,28.5624,28.4783,28.5519,84400.6568
2006-03-24 11:40:00,54.32,54.33,54.2,54.24,46195.94964422551,28.5519,28.5571,28.4888,28.5098,46195.9496
2006-03-24 11:45:00,54.25,54.25,54.11,54.12,49917.898193760266,28.5151,28.5151,28.4415,28.4467,49917.8982
2006-03-24 11:50:00,54.12,54.19,54.08,54.11,76190.4761904762,28.4467,28.4835,28.4257,28.4415,76190.4762
2006-03-24 11:55:00,54.09,54.12,53.9,53.93,109031.1986863711,28.431,28.4467,28.3311,28.3469,109031.1987
2006-03-24 12:00:00,53.92,53.97,53.76,53.88,118555.00821018063,28.3416,28.3679,28.2575,28.3206,118555.0082
2006-03-24 12:05:00,53.9,53.92,53.71,53.72,96004.37876299946,28.3311,28.3416,28.2312,28.2365,96004.3788
2006-03-24 12:10:00,53.73,53.89,53.72,53.8,68746.57909140667,28.2417,28.3258,28.2365,28.2785,68746.5791
2006-03-24 12:15:00,53.82,53.93,53.81,53.82,52107.27969348659,28.2891,28.3469,28.2838,28.2891,52107.2797
2006-03-24 12:20:00,53.81,53.87,53.76,53.8,54953.47564313082,28.2838,28.3153,28.2575,28.2785,54953.4756
2006-03-24 12:25:00,53.81,53.88,53.74,53.88,58347.01696770662,28.2838,28.3206,28.247,28.3206,58347.017
2006-03-24 12:30:00,53.88,54.05,53.84,54.05,78379.85769020252,28.3206,28.4099,28.2996,28.4099,78379.8577
2006-03-24 12:35:00,54.06,54.07,53.99,54.0,71811.71319102353,28.4152,28.4205,28.3784,28.3837,71811.7132
2006-03-24 12:40:00,54.0,54.01,53.95,53.98,78379.85769020252,28.3837,28.3889,28.3574,28.3732,78379.8577
2006-03-24 12:45:00,53.98,54.14,53.95,54.05,80897.6464148878,28.3732,28.4573,28.3574,28.4099,80897.6464
2006-03-24 12:50:00,54.03,54.11,53.98,54.11,40394.08866995074,28.3994,28.4415,28.3732,28.4415,40394.0887
2006-03-24 12:55:00,54.11,54.22,54.08,54.22,79693.48659003832,28.4415,28.4993,28.4257,28.4993,79693.4866
2006-03-24 13:00:00,54.22,54.34,54.19,54.27,103886.15216201424,28.4993,28.5624,28.4835,28.5256,103886.1522
2006-03-24 13:05:00,54.24,54.26,54.11,54.12,56704.98084291188,28.5098,28.5203,28.4415,28.4467,56704.9808
2006-03-24 13:10:00,54.12,54.21,54.04,54.2,63054.18719211823,28.4467,28.494,28.4047,28.4888,63054.1872
2006-03-24 13:15:00,54.2,54.26,54.17,54.19,40065.6814449918,28.4888,28.5203,28.473,28.4835,40065.6814
2006-03-24 13:20:00,54.19,54.22,54.09,54.13,59003.831417624526,28.4835,28.4993,28.431,28.452,59003.8314
2006-03-24 13:25:00,54.12,54.14,53.99,54.1,44882.32074438971,28.4467,28.4573,28.3784,28.4362,44882.3207
2006-03-24 13:30:00,54.12,54.21,54.04,54.16,49261.08374384237,28.4467,28.494,28.4047,28.4678,49261.0837
2006-03-24 13:35:00,54.16,54.17,54.06,54.1,22331.69129720854,28.4678,28.473,28.4152,28.4362,22331.6913
2006-03-24 13:40:00,54.12,54.16,54.06,54.16,27914.61412151068,28.4467,28.4678,28.4152,28.4678,27914.6141
2006-03-24 13:45:00,54.14,54.15,54.07,54.09,12479.474548440066,28.4573,28.4625,28.4205,28.431,12479.4745
2006-03-24 13:50:00,54.08,54.24,54.07,54.22,42583.47016967706,28.4257,28.5098,28.4205,28.4993,42583.4702
2006-03-24 13:55:00,54.22,54.25,54.16,54.18,35686.91844553914,28.4993,28.5151,28.4678,28.4783,35686.9184
2006-03-24 14:00:00,54.18,54.18,54.08,54.12,33059.660645867545,28.4783,28.4783,28.4257,28.4467,33059.6606
2006-03-24 14:05:00,54.12,54.17,54.05,54.07,53530.37766830871,28.4467,28.473,28.4099,28.4205,53530.3777
2006-03-24 14:10:00,54.06,54.17,54.03,54.12,56486.04269293925,28.4152,28.473,28.3994,28.4467,56486.0427
2006-03-24 14:15:00,54.12,54.18,54.08,54.1,34373.28954570334,28.4467,28.4783,28.4257,28.4362,34373.2895
2006-03-24 14:20:00,54.1,54.17,54.08,54.09,44006.56814449918,28.4362,28.473,28.4257,28.431,44006.5681
2006-03-24 14:25:00,54.11,54.14,54.1,54.12,13464.696223316914,28.4415,28.4573,28.4362,28.4467,13464.6962
2006-03-24 14:30:00,54.12,54.12,54.04,54.05,17952.928297755883,28.4467,28.4467,28.4047,28.4099,17952.9283
2006-03-24 14:35:00,54.08,54.12,54.05,54.12,24411.60372194855,28.4257,28.4467,28.4099,28.4467,24411.6037
2006-03-24 14:40:00,54.11,54.13,54.06,54.09,29775.588396278054,28.4415,28.452,28.4152,28.431,29775.5884
2006-03-24 14:45:00,54.07,54.11,54.03,54.03,36453.20197044335,28.4205,28.4415,28.3994,28.3994,36453.202
2006-03-24 14:50:00,54.03,54.03,53.99,53.99,43130.81554460865,28.3994,28.3994,28.3784,28.3784,43130.8155
2006-03-24 14:55:00,53.99,54.02,53.97,53.98,50355.77449370553,28.3784,28.3942,28.3679,28.3732,50355.7745
2006-03-24 15:00:00,53.98,54.04,53.94,54.03,31964.96989600438,28.3732,28.4047,28.3521,28.3994,31964.9699
2006-03-24 15:05:00,54.03,54.08,54.02,54.03,32621.78434592228,28.3994,28.4257,28.3942,28.3994,32621.7843
2006-03-24 15:10:00,54.02,54.06,54.02,54.03,29994.526546250687,28.3942,28.4152,28.3942,28.3994,29994.5265
2006-03-24 15:15:00,54.04,54.05,53.96,53.98,57361.795292829775,28.4047,28.4099,28.3626,28.3732,57361.7953
2006-03-24 15:20:00,53.99,54.02,53.96,53.97,36562.67104542967,28.3784,28.3942,28.3626,28.3679,36562.671
2006-03-24 15:25:00,53.98,54.0,53.91,53.92,75205.25451559934,28.3732,28.3837,28.3364,28.3416,75205.2545
2006-03-24 15:30:00,53.92,53.97,53.91,53.97,34811.165845648604,28.3416,28.3679,28.3364,28.3679,34811.1658
2006-03-24 15:35:00,53.98,54.06,53.98,54.04,61193.21291735085,28.3732,28.4152,28.3732,28.4047,61193.2129
2006-03-24 15:40:00,54.04,54.08,53.95,53.98,70498.08429118774,28.4047,28.4257,28.3574,28.3732,70498.0843
2006-03-24 15:45:00,53.98,54.06,53.96,54.04,65243.56869184456,28.3732,28.4152,28.3626,28.4047,65243.5687
2006-03-24 15:50:00,54.04,54.06,54.03,54.03,69074.98631636563,28.4047,28.4152,28.3994,28.3994,69074.9863
2006-03-24 15:55:00,54.03,54.08,54.02,54.03,135194.30760810073,28.3994,28.4257,28.3942,28.3994,135194.3076
2006-03-27 09:30:00,53.82,54.01,53.77,53.77,265790.91406677617,28.2891,28.3889,28.2628,28.2628,265790.9141
2006-03-27 09:35:00,53.77,53.9,53.71,53.79,131362.88998357963,28.2628,28.3311,28.2312,28.2733,131362.89
2006-03-27 09:40:00,53.79,54.03,53.73,53.9,119868.63711001644,28.2733,28.3994,28.2417,28.3311,119868.6371
2006-03-27 09:45:00,53.86,54.01,53.77,53.87,103557.7449370553,28.3101,28.3889,28.2628,28.3153,103557.7449
2006-03-27 09:50:00,53.87,53.93,53.82,53.84,71811.71319102353,28.3153,28.3469,28.2891,28.2996,71811.7132
2006-03-27 09:55:00,53.84,53.85,53.78,53.81,66666.66666666667,28.2996,28.3048,28.268,28.2838,66666.6667
2006-03-27 10:00:00,53.81,53.89,53.77,53.85,91078.27038861522,28.2838,28.3258,28.2628,28.3048,91078.2704
2006-03-27 10:05:00,53.84,53.91,53.79,53.85,94690.74986316366,28.2996,28.3364,28.2733,28.3048,94690.7499
2006-03-27 10:10:00,53.85,53.87,53.76,53.77,117241.37931034484,28.3048,28.3153,28.2575,28.2628,117241.3793
2006-03-27 10:15:00,53.77,53.81,53.73,53.75,60207.991242474,28.2628,28.2838,28.2417,28.2523,60207.9912
2006-03-27 10:20:00,53.73,53.76,53.49,53.49,157744.9370552819,28.2417,28.2575,28.1156,28.1156,157744.9371
2006-03-27 10:25:00,53.49,53.61,53.41,53.6,171100.16420361248,28.1156,28.1787,28.0735,28.1734,171100.1642
2006-03-27 10:30:00,53.59,53.63,53.49,53.54,66009.85221674877,28.1682,28.1892,28.1156,28.1419,66009.8522
2006-03-27 10:35:00,53.53,53.61,53.53,53.6,77723.04324028462,28.1366,28.1787,28.1366,28.1734,77723.0432
2006-03-27 10:40:00,53.6,53.88,53.6,53.85,118883.41543513958,28.1734,28.3206,28.1734,28.3048,118883.4154
2006-03-27 10:45:00,53.85,53.87,53.76,53.78,83305.96606458676,28.3048,28.3153,28.2575,28.268,83305.9661
2006-03-27 10:50:00,53.77,53.94,53.75,53.92,174603.17460317462,28.2628,28.3521,28.2523,28.3416,174603.1746
2006-03-27 10:55:00,53.92,53.97,53.83,53.83,81444.99178981938,28.3416,28.3679,28.2943,28.2943,81444.9918
2006-03-27 11:00:00,53.84,53.88,53.77,53.87,51122.05801860974,28.2996,28.3206,28.2628,28.3153,51122.058
2006-03-27 11:05:00,53.86,54.01,53.81,54.0,66557.19759168035,28.3101,28.3889,28.2838,28.3837,66557.1976
2006-03-27 11:10:00,54.0,54.03,53.89,53.93,73344.28024083197,28.3837,28.3994,28.3258,28.3469,73344.2802
2006-03-27 11:15:00,53.91,54.02,53.91,54.0,61631.08921729612,28.3364,28.3942,28.3364,28.3837,61631.0892
2006-03-27 11:20:00,53.99,54.12,53.94,54.1,196715.9277504105,28.3784,28.4467,28.3521,28.4362,196715.9278
2006-03-27 11:25:00,54.12,54.25,54.09,54.21,143076.08100711548,28.4467,28.5151,28.431,28.494,143076.081
2006-03-27 11:30:00,54.2,54.23,54.15,54.19,93158.18281335523,28.4888,28.5046,28.4625,28.4835,93158.1828
2006-03-27 11:35:00,54.2,54.2,54.11,54.15,58784.89326765189,28.4888,28.4888,28.4415,28.4625,58784.8933
2006-03-27 11:40:00,54.16,54.16,54.01,54.07,77723.04324028462,28.4678,28.4678,28.3889,28.4205,77723.0432
2006-03-27 11:45:00,54.06,54.11,54.02,54.07,54406.13026819924,28.4152,28.4415,28.3942,28.4205,54406.1303
2006-03-27 11:50:00,54.07,54.2,54.06,54.14,72359.05856595511,28.4205,28.4888,28.4152,28.4573,72359.0586
2006-03-27 11:55:00,54.14,54.16,54.03,54.04,40722.49589490969,28.4573,28.4678,28.3994,28.4047,40722.4959
2006-03-27 12:00:00,54.04,54.11,54.02,54.08,70498.08429118774,28.4047,28.4415,28.3942,28.4257,70498.0843
2006-03-27 12:05:00,54.09,54.11,54.04,54.05,71373.83689107827,28.431,28.4415,28.4047,28.4099,71373.8369
2006-03-27 12:10:00,54.06,54.17,54.05,54.11,89436.23426382047,28.4152,28.473,28.4099,28.4415,89436.2343
2006-03-27 12:15:00,54.11,54.12,53.97,53.99,48823.2074438971,28.4415,28.4467,28.3679,28.3784,48823.2074
2006-03-27 12:20:00,53.99,54.03,53.97,54.03,81226.05363984675,28.3784,28.3994,28.3679,28.3994,81226.0536
2006-03-27 12:25:00,54.04,54.06,54.0,54.03,23973.727422003285,28.4047,28.4152,28.3837,28.3994,23973.7274
2006-03-27 12:30:00,54.03,54.04,54.0,54.01,20689.6551724138,28.3994,28.4047,28.3837,28.3889,20689.6552
2006-03-27 12:35:00,54.01,54.04,53.99,54.0,28571.42857142857,28.3889,28.4047,28.3784,28.3837,28571.4286
2006-03-27 12:40:00,54.0,54.01,53.94,53.94,35905.85659551177,28.3837,28.3889,28.3521,28.3521,35905.8566
2006-03-27 12:45:00,53.94,54.01,53.94,54.01,26819.92337164751,28.3521,28.3889,28.3521,28.3889,26819.9234
2006-03-27 12:50:00,54.01,54.08,54.0,54.03,41269.84126984127,28.3889,28.4257,28.3837,28.3994,41269.8413
2006-03-27 12:55:00,54.04,54.04,53.97,54.02,35796.38752052545,28.4047,28.4047,28.3679,28.3942,35796.3875
2006-03-27 13:00:00,54.01,54.11,54.0,54.1,50355.77449370553,28.3889,28.4415,28.3837,28.4362,50355.7745
2006-03-27 13:05:00,54.11,54.23,54.08,54.22,69950.73891625616,28.4415,28.5046,28.4257,28.4993,69950.7389
2006-03-27 13:10:00,54.23,54.45,54.2,54.44,131581.82813355228,28.5046,28.6202,28.4888,28.6149,131581.8281
2006-03-27 13:15:00,54.42,54.57,54.35,54.35,188067.8708264916,28.6044,28.6833,28.5676,28.5676,188067.8708
2006-03-27 13:20:00,54.39,54.49,54.36,54.39,55391.351943076086,28.5887,28.6412,28.5729,28.5887,55391.3519
2006-03-27 13:25:00,54.37,54.44,54.3,54.32,79584.01751505201,28.5781,28.6149,28.5414,28.5519,79584.0175
2006-03-27 13:30:00,54.32,54.42,54.31,54.39,55281.88286808976,28.5519,28.6044,28.5466,28.5887,55281.8829
2006-03-27 13:35:00,54.39,54.41,54.33,54.41,43349.75369458128,28.5887,28.5992,28.5571,28.5992,43349.7537
2006-03-27 13:40:00,54.39,54.41,54.36,54.39,40503.557744937054,28.5887,28.5992,28.5729,28.5887,40503.5577
2006-03-27 13:45:00,54.4,54.48,54.36,54.47,63601.53256704981,28.5939,28.636,28.5729,28.6307,63601.5326
2006-03-27 13:50:00,54.46,54.55,54.44,54.54,100383.14176245211,28.6255,28.6728,28.6149,28.6675,100383.1418
2006-03-27 13:55:00,54.54,54.58,54.52,54.52,104542.96661193212,28.6675,28.6885,28.657,28.657,104542.9666
2006-03-27 14:00:00,54.51,54.52,54.4,54.42,51669.403393541324,28.6517,28.657,28.5939,28.6044,51669.4034
2006-03-27 14:05:00,54.42,54.53,54.29,54.39,76518.88341543515,28.6044,28.6622,28.5361,28.5887,76518.8834
2006-03-27 14:10:00,54.4,54.46,54.21,54.23,106294.4718117132,28.5939,28.6255,28.494,28.5046,106294.4718
2006-03-27 14:15:00,54.24,54.33,54.23,54.25,49589.490968801314,28.5098,28.5571,28.5046,28.5151,49589.491
2006-03-27 14:20:00,54.25,54.34,54.2,54.32,66338.25944170772,28.5151,28.5624,28.4888,28.5519,66338.2594
2006-03-27 14:25:00,54.32,54.42,54.27,54.42,36562.67104542967,28.5519,28.6044,28.5256,28.6044,36562.671
2006-03-27 14:30:00,54.41,54.45,54.38,54.44,50027.36726874658,28.5992,28.6202,28.5834,28.6149,50027.3673
2006-03-27 14:35:00,54.44,54.49,54.41,54.44,63820.47071702244,28.6149,28.6412,28.5992,28.6149,63820.4707
2006-03-27 14:40:00,54.44,54.49,54.43,54.48,34920.63492063492,28.6149,28.6412,28.6097,28.636,34920.6349
2006-03-27 14:45:00,54.47,54.5,54.39,54.42,41379.31034482759,28.6307,28.6465,28.5887,28.6044,41379.3103
2006-03-27 14:50:00,54.42,54.54,54.41,54.54,68527.64094143405,28.6044,28.6675,28.5992,28.6675,68527.6409
2006-03-27 14:55:00,54.53,54.57,54.49,54.5,52545.15599343186,28.6622,28.6833,28.6412,28.6465,52545.156
2006-03-27 15:00:00,54.49,54.5,54.42,54.44,66119.32129173509,28.6412,28.6465,28.6044,28.6149,66119.3213
2006-03-27 15:05:00,54.44,54.5,54.42,54.47,58675.42419266557,28.6149,28.6465,28.6044,28.6307,58675.4242
2006-03-27 15:10:00,54.45,54.47,54.37,54.39,40831.964969896006,28.6202,28.6307,28.5781,28.5887,40831.965
2006-03-27 15:15:00,54.38,54.41,54.35,54.39,47290.640394088674,28.5834,28.5992,28.5676,28.5887,47290.6404
2006-03-27 15:20:00,54.39,54.41,54.3,54.31,72140.12041598248,28.5887,28.5992,28.5414,28.5466,72140.1204
2006-03-27 15:25:00,54.31,54.39,54.31,54.36,67980.29556650246,28.5466,28.5887,28.5466,28.5729,67980.2956
2006-03-27 15:30:00,54.36,54.44,54.35,54.41,59770.11494252874,28.5729,28.6149,28.5676,28.5992,59770.1149
2006-03-27 15:35:00,54.4,54.44,54.37,54.44,67651.88834154351,28.5939,28.6149,28.5781,28.6149,67651.8883
2006-03-27 15:40:00,54.44,54.44,54.36,54.41,81226.05363984675,28.6149,28.6149,28.5729,28.5992,81226.0536
2006-03-27 15:45:00,54.41,54.42,54.31,54.33,65571.97591680351,28.5992,28.6044,28.5466,28.5571,65571.9759
2006-03-27 15:50:00,54.33,54.33,54.24,54.28,118883.41543513958,28.5571,28.5571,28.5098,28.5308,118883.4154
2006-03-27 15:55:00,54.28,54.35,54.28,54.33,129720.8538587849,28.5308,28.5676,28.5308,28.5571,129720.8539
2006-03-28 09:30:00,54.81,54.88,54.65,54.87,443459.2227695676,28.8094,28.8462,28.7253,28.841,443459.2228
2006-03-28 09:35:00,54.89,54.97,54.85,54.9,245758.07334428024,28.8515,28.8935,28.8304,28.8567,245758.0733
2006-03-28 09:40:00,54.89,54.98,54.82,54.98,123809.52380952382,28.8515,28.8988,28.8147,28.8988,123809.5238
2006-03-28 09:45:00,54.98,55.11,54.93,55.02,170333.88067870826,28.8988,28.9671,28.8725,28.9198,170333.8807
2006-03-28 09:50:00,55.02,55.08,54.96,54.97,134209.08593322386,28.9198,28.9513,28.8883,28.8935,134209.0859
2006-03-28 09:55:00,54.97,55.01,54.86,54.97,113409.96168582376,28.8935,28.9145,28.8357,28.8935,113409.9617
2006-03-28 10:00:00,54.98,55.04,54.96,54.99,126108.37438423646,28.8988,28.9303,28.8883,28.904,126108.3744
2006-03-28 10:05:00,54.99,55.04,54.97,54.97,138149.97263273125,28.904,28.9303,28.8935,28.8935,138149.9726
2006-03-28 10:10:00,54.97,55.1,54.97,55.07,176902.02517788726,28.8935,28.9619,28.8935,28.9461,176902.0252
2006-03-28 10:15:00,55.09,55.19,55.07,55.16,165736.179529283,28.9566,29.0092,28.9461,28.9934,165736.1795
2006-03-28 10:20:00,55.14,55.19,55.11,55.14,134209.08593322386,28.9829,29.0092,28.9671,28.9829,134209.0859
2006-03-28 10:25:00,55.14,55.2,55.08,55.13,103119.86863711002,28.9829,29.0144,28.9513,28.9776,103119.8686
2006-03-28 10:30:00,55.13,55.18,55.05,55.17,109359.60591133006,28.9776,29.0039,28.9356,28.9986,109359.6059
2006-03-28 10:35:00,55.18,55.21,55.12,55.19,154570.33388067872,29.0039,29.0197,28.9724,29.0092,154570.3339
2006-03-28 10:40:00,55.2,55.25,55.18,55.21,282211.2753147236,29.0144,29.0407,29.0039,29.0197,282211.2753
2006-03-28 10:45:00,55.23,55.26,55.18,55.23,103667.2140120416,29.0302,29.046,29.0039,29.0302,103667.214
2006-03-28 10:50:00,55.23,55.29,55.19,55.24,132567.04980842912,29.0302,29.0617,29.0092,29.0354,132567.0498
2006-03-28 10:55:00,55.22,55.23,55.15,55.2,90968.80131362892,29.0249,29.0302,28.9881,29.0144,90968.8013
2006-03-28 11:00:00,55.19,55.25,55.18,55.23,62397.37274220033,29.0092,29.0407,29.0039,29.0302,62397.3727
2006-03-28 11:05:00,55.23,55.33,55.22,55.29,145703.3388067871,29.0302,29.0827,29.0249,29.0617,145703.3388
2006-03-28 11:10:00,55.29,55.31,55.26,55.3,73015.87301587302,29.0617,29.0722,29.046,29.067,73015.873
2006-03-28 11:15:00,55.3,55.31,55.26,55.27,87575.2599890531,29.067,29.0722,29.046,29.0512,87575.26
2006-03-28 11:20:00,55.27,55.28,55.18,55.2,83962.78051450466,29.0512,29.0565,29.0039,29.0144,83962.7805
2006-03-28 11:25:00,55.24,55.29,55.19,55.28,70717.02244116037,29.0354,29.0617,29.0092,29.0565,70717.0224
2006-03-28 11:30:00,55.28,55.28,55.22,55.26,36562.67104542967,29.0565,29.0565,29.0249,29.046,36562.671
2006-03-28 11:35:00,55.25,55.29,55.24,55.24,61959.49644225506,29.0407,29.0617,29.0354,29.0354,61959.4964
2006-03-28 11:40:00,55.24,55.28,55.23,55.28,50574.71264367816,29.0354,29.0565,29.0302,29.0565,50574.7126
2006-03-28 11:45:00,55.28,55.31,55.26,55.3,67432.95019157088,29.0565,29.0722,29.046,29.067,67432.9502
2006-03-28 11:50:00,55.31,55.42,55.3,55.31,79802.95566502464,29.0722,29.1301,29.067,29.0722,79802.9557
2006-03-28 11:55:00,55.31,55.43,55.3,55.43,52545.15599343186,29.0722,29.1353,29.067,29.1353,52545.156
2006-03-28 12:00:00,55.43,55.5,55.38,55.46,97208.53858784892,29.1353,29.1721,29.109,29.1511,97208.5386
2006-03-28 12:05:00,55.45,55.58,55.45,55.57,87794.19813902573,29.1458,29.2142,29.1458,29.2089,87794.1981
2006-03-28 12:10:00,55.58,55.59,55.5,55.52,71154.89874110564,29.2142,29.2194,29.1721,29.1826,71154.8987
2006-03-28 12:15:00,55.52,55.54,55.5,55.52,52326.21784345923,29.1826,29.1931,29.1721,29.1826,52326.2178
2006-03-28 12:20:00,55.52,55.54,55.45,55.5,84291.18773946361,29.1826,29.1931,29.1458,29.1721,84291.1877
2006-03-28 12:25:00,55.5,55.54,55.49,55.49,63382.594417077176,29.1721,29.1931,29.1668,29.1668,63382.5944
2006-03-28 12:30:00,55.5,55.5,55.39,55.41,98741.10563765735,29.1721,29.1721,29.1143,29.1248,98741.1056
2006-03-28 12:35:00,55.39,55.4,55.28,55.34,73344.28024083197,29.1143,29.1195,29.0565,29.088,73344.2802
2006-03-28 12:40:00,55.34,55.38,55.27,55.36,93377.12096332786,29.088,29.109,29.0512,29.0985,93377.121
2006-03-28 12:45:00,55.38,55.39,55.26,55.26,47509.5785440613,29.109,29.1143,29.046,29.046,47509.5785
2006-03-28 12:50:00,55.26,55.27,55.17,55.22,93814.99726327312,29.046,29.0512,28.9986,29.0249,93814.9973
2006-03-28 12:55:00,55.22,55.22,55.19,55.2,57799.67159277504,29.0249,29.0249,29.0092,29.0144,57799.6716
2006-03-28 13:00:00,55.21,55.22,55.16,55.18,84072.24958949097,29.0197,29.0249,28.9934,29.0039,84072.2496
2006-03-28 13:05:00,55.18,55.18,55.12,55.15,98084.29118773948,29.0039,29.0039,28.9724,28.9881,98084.2912
2006-03-28 13:10:00,55.14,55.18,55.11,55.18,105309.25013683634,28.9829,29.0039,28.9671,29.0039,105309.2501
2006-03-28 13:15:00,55.15,55.22,55.14,55.16,75752.59989053092,28.9881,29.0249,28.9829,28.9934,75752.5999
2006-03-28 13:20:00,55.16,55.16,55.11,55.15,65790.91406677614,28.9934,28.9934,28.9671,28.9881,65790.9141
2006-03-28 13:25:00,55.15,55.17,55.11,55.13,79255.61029009306,28.9881,28.9986,28.9671,28.9776,79255.6103
2006-03-28 13:30:00,55.13,55.16,55.11,55.11,43678.16091954024,28.9776,28.9934,28.9671,28.9671,43678.1609
2006-03-28 13:35:00,55.08,55.16,55.08,55.15,101149.42528735632,28.9513,28.9934,28.9513,28.9881,101149.4253
2006-03-28 13:40:00,55.14,55.28,55.14,55.25,103557.7449370553,28.9829,29.0565,28.9829,29.0407,103557.7449
2006-03-28 13:45:00,55.25,55.33,55.25,55.26,117679.2556102901,29.0407,29.0827,29.0407,29.046,117679.2556
2006-03-28 13:50:00,55.25,55.35,55.22,55.3,60098.52216748769,29.0407,29.0933,29.0249,29.067,60098.5222
2006-03-28 13:55:00,55.3,55.32,55.22,55.27,59770.11494252874,29.067,29.0775,29.0249,29.0512,59770.1149
2006-03-28 14:00:00,55.26,55.32,55.18,55.25,62725.77996715928,29.046,29.0775,29.0039,29.0407,62725.78
2006-03-28 14:05:00,55.27,55.3,55.21,55.25,46962.23316912972,29.0512,29.067,29.0197,29.0407,46962.2332
2006-03-28 14:10:00,55.24,55.27,55.18,55.24,54734.53749315818,29.0354,29.0512,29.0039,29.0354,54734.5375
2006-03-28 14:15:00,55.24,55.25,55.08,55.15,91297.20853858785,29.0354,29.0407,28.9513,28.9881,91297.2085
2006-03-28 14:20:00,55.14,55.17,54.86,54.9,172304.32402846197,28.9829,28.9986,28.8357,28.8567,172304.324
2006-03-28 14:25:00,54.91,55.21,54.86,55.13,144718.11713191023,28.862,29.0197,28.8357,28.9776,144718.1171
2006-03-28 14:30:00,55.12,55.15,54.98,55.14,133990.14778325125,28.9724,28.9881,28.8988,28.9829,133990.1478
2006-03-28 14:35:00,55.11,55.17,55.05,55.16,109359.60591133006,28.9671,28.9986,28.9356,28.9934,109359.6059
2006-03-28 14:40:00,55.15,55.29,55.15,55.22,146250.68418171868,28.9881,29.0617,28.9881,29.0249,146250.6842
2006-03-28 14:45:00,55.22,55.23,55.18,55.21,108483.85331143952,29.0249,29.0302,29.0039,29.0197,108483.8533
2006-03-28 14:50:00,55.2,55.21,55.02,55.02,109250.13683634374,29.0144,29.0197,28.9198,28.9198,109250.1368
2006-03-28 14:55:00,55.01,55.01,54.93,54.97,115489.87411056376,28.9145,28.9145,28.8725,28.8935,115489.8741
2006-03-28 15:00:00,54.97,55.0,54.9,54.93,112096.33278598796,28.8935,28.9093,28.8567,28.8725,112096.3328
2006-03-28 15:05:00,54.93,54.94,54.71,54.83,200328.40722495897,28.8725,28.8778,28.7569,28.8199,200328.4072
2006-03-28 15:10:00,54.84,54.92,54.84,54.89,97536.94581280788,28.8252,28.8672,28.8252,28.8515,97536.9458
2006-03-28 15:15:00,54.87,54.9,54.84,54.89,148440.065681445,28.841,28.8567,28.8252,28.8515,148440.0657
2006-03-28 15:20:00,54.89,54.98,54.82,54.95,94252.8735632184,28.8515,28.8988,28.8147,28.883,94252.8736
2006-03-28 15:25:00,54.94,54.96,54.81,54.86,116694.03393541324,28.8778,28.8883,28.8094,28.8357,116694.0339
2006-03-28 15:30:00,54.86,54.89,54.82,54.83,71921.18226600986,28.8357,28.8515,28.8147,28.8199,71921.1823
2006-03-28 15:35:00,54.83,54.91,54.76,54.89,107608.100711549,28.8199,28.862,28.7831,28.8515,107608.1007
2006-03-28 15:40:00,54.9,54.92,54.77,54.79,109140.6677613574,28.8567,28.8672,28.7884,28.7989,109140.6678
2006-03-28 15:45:00,54.79,54.91,54.69,54.7,118773.94636015326,28.7989,28.862,28.7463,28.7516,118773.9464
2006-03-28 15:50:00,54.71,54.92,54.64,54.71,152052.54515599343,28.7569,28.8672,28.7201,28.7569,152052.5452
2006-03-28 15:55:00,54.71,54.92,54.67,54.75,152380.9523809524,28.7569,28.8672,28.7358,28.7779,152380.9524
2006-03-29 09:30:00,54.49,54.56,54.27,54.3,350191.57088122604,28.6412,28.678,28.5256,28.5414,350191.5709
2006-03-29 09:35:00,54.31,54.49,54.28,54.48,171866.4477285167,28.5466,28.6412,28.5308,28.636,171866.4477
2006-03-29 09:40:00,54.49,54.54,54.41,54.44,272468.52764094144,28.6412,28.6675,28.5992,28.6149,272468.5276
2006-03-29 09:45:00,54.47,54.49,54.42,54.48,192556.1029009305,28.6307,28.6412,28.6044,28.636,192556.1029
2006-03-29 09:50:00,54.48,54.48,54.37,54.42,138040.50355774493,28.636,28.636,28.5781,28.6044,138040.5036
2006-03-29 09:55:00,54.41,54.54,54.38,54.49,151833.6070060208,28.5992,28.6675,28.5834,28.6412,151833.607
2006-03-29 10:00:00,54.54,54.55,54.37,54.4,150191.57088122607,28.6675,28.6728,28.5781,28.5939,150191.5709
2006-03-29 10:05:00,54.4,54.46,54.36,54.39,120197.04433497538,28.5939,28.6255,28.5729,28.5887,120197.0443
2006-03-29 10:10:00,54.39,54.54,54.32,54.37,151614.66885604817,28.5887,28.6675,28.5519,28.5781,151614.6689
2006-03-29 10:15:00,54.37,54.39,54.32,54.36,89107.82703886152,28.5781,28.5887,28.5519,28.5729,89107.827
2006-03-29 10:20:00,54.38,54.43,54.35,54.42,83305.96606458676,28.5834,28.6097,28.5676,28.6044,83305.9661
2006-03-29 10:25:00,54.41,54.44,54.37,54.41,75314.72359058567,28.5992,28.6149,28.5781,28.5992,75314.7236
2006-03-29 10:30:00,54.42,55.5,54.38,55.45,1083196.4969896006,28.6044,29.1721,28.5834,29.1458,1083196.497
2006-03-29 10:35:00,55.48,55.73,55.39,55.42,720853.8587848933,29.1616,29.293,29.1143,29.1301,720853.8588
2006-03-29 10:40:00,55.39,55.45,55.19,55.24,425396.8253968254,29.1143,29.1458,29.0092,29.0354,425396.8254
2006-03-29 10:45:00,55.25,55.38,55.13,55.18,310454.29666119325,29.0407,29.109,28.9776,29.0039,310454.2967
2006-03-29 10:50:00,55.18,55.18,54.95,55.09,339573.0706075533,29.0039,29.0039,28.883,28.9566,339573.0706
2006-03-29 10:55:00,55.08,55.11,55.0,55.11,120415.982484948,28.9513,28.9671,28.9093,28.9671,120415.9825
2006-03-29 11:00:00,55.12,55.18,55.04,55.11,298741.1056376574,28.9724,29.0039,28.9303,28.9671,298741.1056
2006-03-29 11:05:00,55.11,55.18,55.07,55.11,127531.47235905858,28.9671,29.0039,28.9461,28.9671,127531.4724
2006-03-29 11:10:00,55.12,55.27,55.09,55.17,328407.2249589491,28.9724,29.0512,28.9566,28.9986,328407.225
2006-03-29 11:15:00,55.15,55.17,54.95,55.07,179529.28297755885,28.9881,28.9986,28.883,28.9461,179529.283
2006-03-29 11:20:00,55.07,55.18,55.01,55.13,164094.14340448825,28.9461,29.0039,28.9145,28.9776,164094.1434
2006-03-29 11:25:00,55.14,55.21,55.06,55.17,182813.3552271484,28.9829,29.0197,28.9408,28.9986,182813.3552
2006-03-29 11:30:00,55.18,55.26,55.12,55.18,175259.98905309252,29.0039,29.046,28.9724,29.0039,175259.9891
2006-03-29 11:35:00,55.18,55.31,55.16,55.27,172742.20032840723,29.0039,29.0722,28.9934,29.0512,172742.2003
2006-03-29 11:40:00,55.27,55.36,55.23,55.3,153475.64313081556,29.0512,29.0985,29.0302,29.067,153475.6431
2006-03-29 11:45:00,55.33,55.35,55.24,55.32,113081.5544608648,29.0827,29.0933,29.0354,29.0775,113081.5545
2006-03-29 11:50:00,55.29,55.34,55.24,55.29,75752.59989053092,29.0617,29.088,29.0354,29.0617,75752.5999
2006-03-29 11:55:00,55.27,55.32,55.22,55.31,77723.04324028462,29.0512,29.0775,29.0249,29.0722,77723.0432
2006-03-29 12:00:00,55.29,55.51,55.29,55.35,179967.1592775041,29.0617,29.1774,29.0617,29.0933,179967.1593
2006-03-29 12:05:00,55.35,55.44,55.33,55.43,100711.54898741106,29.0933,29.1406,29.0827,29.1353,100711.549
2006-03-29 12:10:00,55.44,55.45,55.24,55.31,115818.28133552273,29.1406,29.1458,29.0354,29.0722,115818.2813
2006-03-29 12:15:00,55.29,55.34,55.24,55.25,79693.48659003832,29.0617,29.088,29.0354,29.0407,79693.4866
2006-03-29 12:20:00,55.26,55.4,55.25,55.39,89326.76518883416,29.046,29.1195,29.0407,29.1143,89326.7652
2006-03-29 12:25:00,55.37,55.4,55.33,55.34,44334.97536945813,29.1038,29.1195,29.0827,29.088,44334.9754
2006-03-29 12:30:00,55.35,55.4,55.34,55.36,38970.99069512863,29.0933,29.1195,29.088,29.0985,38970.9907
2006-03-29 12:35:00,55.36,55.37,55.24,55.24,79584.01751505201,29.0985,29.1038,29.0354,29.0354,79584.0175
2006-03-29 12:40:00,55.24,55.3,55.22,55.23,71373.83689107827,29.0354,29.067,29.0249,29.0302,71373.8369
2006-03-29 12:45:00,55.22,55.27,55.21,55.25,50903.11986863711,29.0249,29.0512,29.0197,29.0407,50903.1199
2006-03-29 12:50:00,55.24,55.36,55.23,55.36,38314.17624521073,29.0354,29.0985,29.0302,29.0985,38314.1762
2006-03-29 12:55:00,55.35,55.42,55.32,55.36,80021.89381499727,29.0933,29.1301,29.0775,29.0985,80021.8938
2006-03-29 13:00:00,55.37,55.38,55.33,55.35,98412.69841269842,29.1038,29.109,29.0827,29.0933,98412.6984
2006-03-29 13:05:00,55.36,55.44,55.35,55.42,106622.87903667217,29.0985,29.1406,29.0933,29.1301,106622.879
2006-03-29 13:10:00,55.39,55.56,55.39,55.45,174931.58182813355,29.1143,29.2036,29.1143,29.1458,174931.5818
2006-03-29 13:15:00,55.45,55.55,55.37,55.53,140996.16858237548,29.1458,29.1984,29.1038,29.1879,140996.1686
2006-03-29 13:20:00,55.53,55.61,55.46,55.55,160919.54022988505,29.1879,29.2299,29.1511,29.1984,160919.5402
2006-03-29 13:25:00,55.54,55.59,55.47,55.5,66666.66666666667,29.1931,29.2194,29.1563,29.1721,66666.6667
2006-03-29 13:30:00,55.48,55.56,55.45,55.48,77723.04324028462,29.1616,29.2036,29.1458,29.1616,77723.0432
2006-03-29 13:35:00,55.48,55.56,55.47,55.54,64696.223316912976,29.1616,29.2036,29.1563,29.1931,64696.2233
2006-03-29 13:40:00,55.54,55.56,55.51,55.55,40503.557744937054,29.1931,29.2036,29.1774,29.1984,40503.5577
2006-03-29 13:45:00,55.55,55.56,55.45,55.46,92501.36836343732,29.1984,29.2036,29.1458,29.1511,92501.3684
2006-03-29 13:50:00,55.45,55.5,55.4,55.45,117679.2556102901,29.1458,29.1721,29.1195,29.1458,117679.2556
2006-03-29 13:55:00,55.45,55.47,55.42,55.45,40503.557744937054,29.1458,29.1563,29.1301,29.1458,40503.5577
2006-03-29 14:00:00,55.46,55.47,55.36,55.37,66228.7903667214,29.1511,29.1563,29.0985,29.1038,66228.7904
2006-03-29 14:05:00,55.37,55.48,55.33,55.48,97208.53858784892,29.1038,29.1616,29.0827,29.1616,97208.5386
2006-03-29 14:10:00,55.45,55.5,55.44,55.46,81663.92993979201,29.1458,29.1721,29.1406,29.1511,81663.9299
2006-03-29 14:15:00,55.46,55.51,55.41,55.48,113409.96168582376,29.1511,29.1774,29.1248,29.1616,113409.9617
2006-03-29 14:20:00,55.47,55.5,55.4,55.46,44772.8516694034,29.1563,29.1721,29.1195,29.1511,44772.8517
2006-03-29 14:25:00,55.44,55.44,55.36,55.36,54077.72304324029,29.1406,29.1406,29.0985,29.0985,54077.723
2006-03-29 14:30:00,55.38,55.4,55.35,55.35,37110.01642036125,29.109,29.1195,29.0933,29.0933,37110.0164
2006-03-29 14:35:00,55.36,55.37,55.29,55.3,84291.18773946361,29.0985,29.1038,29.0617,29.067,84291.1877
2006-03-29 14:40:00,55.31,55.36,55.29,55.34,40831.964969896006,29.0722,29.0985,29.0617,29.088,40831.965
2006-03-29 14:45:00,55.34,55.36,55.29,55.29,60426.92939244663,29.088,29.0985,29.0617,29.0617,60426.9294
2006-03-29 14:50:00,55.29,55.34,55.28,55.33,29556.65024630542,29.0617,29.088,29.0565,29.0827,29556.6502
2006-03-29 14:55:00,55.33,55.39,55.31,55.39,83634.3732895457,29.0827,29.1143,29.0722,29.1143,83634.3733
2006-03-29 15:00:00,55.39,55.43,55.37,55.39,68856.048166393,29.1143,29.1353,29.1038,29.1143,68856.0482
2006-03-29 15:05:00,55.39,55.45,55.38,55.42,87137.38368910782,29.1143,29.1458,29.109,29.1301,87137.3837
2006-03-29 15:10:00,55.4,55.45,55.4,55.4,70388.61521620142,29.1195,29.1458,29.1195,29.1195,70388.6152
2006-03-29 15:15:00,55.41,55.41,55.37,55.39,74001.09469074987,29.1248,29.1248,29.1038,29.1143,74001.0947
2006-03-29 15:20:00,55.39,55.4,55.35,55.36,85385.87848932677,29.1143,29.1195,29.0933,29.0985,85385.8785
2006-03-29 15:25:00,55.36,55.37,55.31,55.36,120306.51340996168,29.0985,29.1038,29.0722,29.0985,120306.5134
2006-03-29 15:30:00,55.36,55.39,55.34,55.36,98193.7602627258,29.0985,29.1143,29.088,29.0985,98193.7603
2006-03-29 15:35:00,55.36,55.38,55.26,55.26,109359.60591133006,29.0985,29.109,29.046,29.046,109359.6059
2006-03-29 15:40:00,55.27,55.29,55.24,55.28,120306.51340996168,29.0512,29.0617,29.0354,29.0565,120306.5134
2006-03-29 15:45:00,55.27,55.31,55.16,55.16,166283.52490421457,29.0512,29.0722,28.9934,28.9934,166283.5249
2006-03-29 15:50:00,55.16,55.17,55.04,55.04,261740.55829228245,28.9934,28.9986,28.9303,28.9303,261740.5583
2006-03-29 15:55:00,55.04,55.18,55.04,55.13,341762.45210727974,28.9303,29.0039,28.9303,28.9776,341762.4521
2006-03-30 09:30:00,55.52,55.63,55.32,55.6,311330.04926108377,29.1826,29.2404,29.0775,29.2247,311330.0493
2006-03-30 09:35:00,55.59,55.64,55.58,55.63,134209.08593322386,29.2194,29.2457,29.2142,29.2404,134209.0859
2006-03-30 09:40:00,55.63,55.65,55.5,55.51,136617.40558292283,29.2404,29.2509,29.1721,29.1774,136617.4056
2006-03-30 09:45:00,55.51,55.57,55.45,55.56,126984.12698412698,29.1774,29.2089,29.1458,29.2036,126984.127
2006-03-30 09:50:00,55.56,55.68,55.5,55.68,121072.79693486592,29.2036,29.2667,29.1721,29.2667,121072.7969
2006-03-30 09:55:00,55.7,55.76,55.68,55.71,143842.3645320197,29.2772,29.3088,29.2667,29.2825,143842.3645
2006-03-30 10:00:00,55.71,55.82,55.7,55.75,110454.29666119322,29.2825,29.3403,29.2772,29.3035,110454.2967
2006-03-30 10:05:00,55.77,55.89,55.64,55.74,117569.78653530378,29.314,29.3771,29.2457,29.2983,117569.7865
2006-03-30 10:10:00,55.74,55.81,55.68,55.81,67323.48111658456,29.2983,29.335,29.2667,29.335,67323.4811
2006-03-30 10:15:00,55.81,55.82,55.69,55.69,110125.88943623428,29.335,29.3403,29.272,29.272,110125.8894
2006-03-30 10:20:00,55.69,55.77,55.67,55.71,83634.3732895457,29.272,29.314,29.2615,29.2825,83634.3733
2006-03-30 10:25:00,55.7,55.76,55.65,55.76,61412.15106732348,29.2772,29.3088,29.2509,29.3088,61412.1511
2006-03-30 10:30:00,55.75,55.93,55.54,55.56,227805.14504652435,29.3035,29.3981,29.1931,29.2036,227805.145
2006-03-30 10:35:00,55.56,55.71,55.5,55.55,113409.96168582376,29.2036,29.2825,29.1721,29.1984,113409.9617
2006-03-30 10:40:00,55.57,55.6,55.44,55.46,240613.02681992337,29.2089,29.2247,29.1406,29.1511,240613.0268
2006-03-30 10:45:00,55.46,55.5,55.29,55.29,150410.5090311987,29.1511,29.1721,29.0617,29.0617,150410.509
2006-03-30 10:50:00,55.31,55.43,55.14,55.23,162123.70005473454,29.0722,29.1353,28.9829,29.0302,162123.7001
2006-03-30 10:55:00,55.19,55.31,55.14,55.31,89436.23426382047,29.0092,29.0722,28.9829,29.0722,89436.2343
2006-03-30 11:00:00,55.31,55.56,55.3,55.47,110016.42036124796,29.0722,29.2036,29.067,29.1563,110016.4204
2006-03-30 11:05:00,55.47,55.47,55.18,55.18,119102.3535851122,29.1563,29.1563,29.0039,29.0039,119102.3536
2006-03-30 11:10:00,55.19,55.19,54.81,54.85,200109.46907498632,29.0092,29.0092,28.8094,28.8304,200109.4691
2006-03-30 11:15:00,54.83,55.06,54.81,55.0,92720.30651340996,28.8199,28.9408,28.8094,28.9093,92720.3065
2006-03-30 11:20:00,55.04,55.18,55.0,55.15,83196.49698960045,28.9303,29.0039,28.9093,28.9881,83196.497
2006-03-30 11:25:00,55.17,55.22,55.05,55.18,53092.50136836344,28.9986,29.0249,28.9356,29.0039,53092.5014
2006-03-30 11:30:00,55.18,55.22,55.1,55.18,70388.61521620142,29.0039,29.0249,28.9619,29.0039,70388.6152
2006-03-30 11:35:00,55.18,55.29,55.15,55.18,93596.0591133005,29.0039,29.0617,28.9881,29.0039,93596.0591
2006-03-30 11:40:00,55.19,55.48,55.19,55.45,152052.54515599343,29.0092,29.1616,29.0092,29.1458,152052.5452
2006-03-30 11:45:00,55.47,55.5,55.3,55.32,81663.92993979201,29.1563,29.1721,29.067,29.0775,81663.9299
2006-03-30 11:50:00,55.35,55.41,55.32,55.38,77066.22879036673,29.0933,29.1248,29.0775,29.109,77066.2288
2006-03-30 11:55:00,55.39,55.54,55.38,55.48,105747.12643678162,29.1143,29.1931,29.109,29.1616,105747.1264
2006-03-30 12:00:00,55.48,55.55,55.4,55.48,62944.71811713191,29.1616,29.1984,29.1195,29.1616,62944.7181
2006-03-30 12:05:00,55.49,55.51,55.42,55.5,41050.90311986864,29.1668,29.1774,29.1301,29.1721,41050.9031
2006-03-30 12:10:00,55.5,55.5,55.41,55.41,58784.89326765189,29.1721,29.1721,29.1248,29.1248,58784.8933
2006-03-30 12:15:00,55.41,55.41,55.33,55.39,32074.438970990697,29.1248,29.1248,29.0827,29.1143,32074.439
2006-03-30 12:20:00,55.39,55.44,55.32,55.36,28024.08319649699,29.1143,29.1406,29.0775,29.0985,28024.0832
2006-03-30 12:25:00,55.37,55.37,55.29,55.3,43021.34646962233,29.1038,29.1038,29.0617,29.067,43021.3465
2006-03-30 12:30:00,55.3,55.31,55.14,55.16,72687.46579091407,29.067,29.0722,28.9829,28.9934,72687.4658
2006-03-30 12:35:00,55.13,55.29,55.12,55.27,70060.20799124248,28.9776,29.0617,28.9724,29.0512,70060.208
2006-03-30 12:40:00,55.27,55.36,55.26,55.29,53639.84674329502,29.0512,29.0985,29.046,29.0617,53639.8467
2006-03-30 12:45:00,55.28,55.29,55.18,55.2,50574.71264367816,29.0565,29.0617,29.0039,29.0144,50574.7126
2006-03-30 12:50:00,55.2,55.23,55.13,55.2,83962.78051450466,29.0144,29.0302,28.9776,29.0144,83962.7805
2006-03-30 12:55:00,55.2,55.3,55.17,55.3,28461.959496442258,29.0144,29.067,28.9986,29.067,28461.9595
2006-03-30 13:00:00,55.31,55.34,55.18,55.3,50355.77449370553,29.0722,29.088,29.0039,29.067,50355.7745
2006-03-30 13:05:00,55.27,55.3,55.19,55.23,19704.433497536946,29.0512,29.067,29.0092,29.0302,19704.4335
2006-03-30 13:10:00,55.23,55.23,55.04,55.2,76847.29064039409,29.0302,29.0302,28.9303,29.0144,76847.2906
2006-03-30 13:15:00,55.18,55.2,55.05,55.08,24740.0109469075,29.0039,29.0144,28.9356,28.9513,24740.0109
2006-03-30 13:20:00,55.09,55.17,55.04,55.07,82649.15161466887,28.9566,28.9986,28.9303,28.9461,82649.1516
2006-03-30 13:25:00,55.07,55.15,55.05,55.08,52654.62506841817,28.9461,28.9881,28.9356,28.9513,52654.6251
2006-03-30 13:30:00,55.08,55.11,55.03,55.07,52435.68691844554,28.9513,28.9671,28.9251,28.9461,52435.6869
2006-03-30 13:35:00,55.07,55.14,55.01,55.03,79693.48659003832,28.9461,28.9829,28.9145,28.9251,79693.4866
2006-03-30 13:40:00,55.03,55.07,54.97,55.02,82430.21346469622,28.9251,28.9461,28.8935,28.9198,82430.2135
2006-03-30 13:45:00,55.0,55.16,54.97,55.16,48604.26929392447,28.9093,28.9934,28.8935,28.9934,48604.2693
2006-03-30 13:50:00,55.17,55.18,55.07,55.17,37766.83087027915,28.9986,29.0039,28.9461,28.9986,37766.8309
2006-03-30 13:55:00,55.13,55.15,55.06,55.1,33059.660645867545,28.9776,28.9881,28.9408,28.9619,33059.6606
2006-03-30 14:00:00,55.1,55.26,55.1,55.18,60098.52216748769,28.9619,29.046,28.9619,29.0039,60098.5222
2006-03-30 14:05:00,55.17,55.24,55.16,55.18,67104.54296661193,28.9986,29.0354,28.9934,29.0039,67104.543
2006-03-30 14:10:00,55.22,55.22,55.09,55.2,51231.52709359606,29.0249,29.0249,28.9566,29.0144,51231.5271
2006-03-30 14:15:00,55.19,55.21,55.05,55.08,39737.27422003284,29.0092,29.0197,28.9356,28.9513,39737.2742
2006-03-30 14:20:00,55.04,55.11,55.03,55.07,57690.202517788726,28.9303,28.9671,28.9251,28.9461,57690.2025
2006-03-30 14:25:00,55.07,55.08,54.99,55.08,70717.02244116037,28.9461,28.9513,28.904,28.9513,70717.0224
2006-03-30 14:30:00,55.11,55.12,55.05,55.05,62506.84181718665,28.9671,28.9724,28.9356,28.9356,62506.8418
2006-03-30 14:35:00,55.06,55.07,55.01,55.04,57142.857142857145,28.9408,28.9461,28.9145,28.9303,57142.8571
2006-03-30 14:40:00,55.04,55.08,55.01,55.08,84181.71866447729,28.9303,28.9513,28.9145,28.9513,84181.7187
2006-03-30 14:45:00,55.08,55.15,55.05,55.07,58456.486042692944,28.9513,28.9881,28.9356,28.9461,58456.486
2006-03-30 14:50:00,55.07,55.16,55.04,55.05,101696.7706622879,28.9461,28.9934,28.9303,28.9356,101696.7707
2006-03-30 14:55:00,55.05,55.08,55.04,55.08,80021.89381499727,28.9356,28.9513,28.9303,28.9513,80021.8938
2006-03-30 15:00:00,55.06,55.1,55.05,55.08,42802.4083196497,28.9408,28.9619,28.9356,28.9513,42802.4083
2006-03-30 15:05:00,55.09,55.18,55.07,55.11,75752.59989053092,28.9566,29.0039,28.9461,28.9671,75752.5999
2006-03-30 15:10:00,55.14,55.14,55.04,55.13,64477.28516694034,28.9829,28.9829,28.9303,28.9776,64477.2852
2006-03-30 15:15:00,55.14,55.15,55.04,55.1,79802.95566502464,28.9829,28.9881,28.9303,28.9619,79802.9557
2006-03-30 15:20:00,55.08,55.28,55.04,55.27,212260.53639846743,28.9513,29.0565,28.9303,29.0512,212260.5364
2006-03-30 15:25:00,55.27,55.28,55.14,55.27,69293.92446633826,29.0512,29.0565,28.9829,29.0512,69293.9245
2006-03-30 15:30:00,55.27,55.31,55.26,55.28,66009.85221674877,29.0512,29.0722,29.046,29.0565,66009.8522
2006-03-30 15:35:00,55.29,55.29,55.22,55.26,79693.48659003832,29.0617,29.0617,29.0249,29.046,79693.4866
2006-03-30 15:40:00,55.27,55.27,55.18,55.24,77723.04324028462,29.0512,29.0512,29.0039,29.0354,77723.0432
2006-03-30 15:45:00,55.24,55.25,55.08,55.13,120963.3278598796,29.0354,29.0407,28.9513,28.9776,120963.3279
2006-03-30 15:50:00,55.13,55.17,55.05,55.07,128626.16310892174,28.9776,28.9986,28.9356,28.9461,128626.1631
2006-03-30 15:55:00,55.07,55.1,55.04,55.04,197482.2112753148,28.9461,28.9619,28.9303,28.9303,197482.2113
2006-03-31 09:30:00,54.89,54.89,54.6,54.6,359715.3804050356,28.8515,28.8515,28.699,28.699,359715.3804
2006-03-31 09:35:00,54.6,54.71,54.59,54.67,127531.47235905858,28.699,28.7569,28.6938,28.7358,127531.4724
2006-03-31 09:40:00,54.67,54.78,54.62,54.75,80021.89381499727,28.7358,28.7937,28.7096,28.7779,80021.8938
2006-03-31 09:45:00,54.77,54.84,54.63,54.68,103119.86863711002,28.7884,28.8252,28.7148,28.7411,103119.8686
2006-03-31 09:50:00,54.68,54.71,54.5,54.59,158401.7515051998,28.7411,28.7569,28.6465,28.6938,158401.7515
2006-03-31 09:55:00,54.57,54.64,54.55,54.59,94252.8735632184,28.6833,28.7201,28.6728,28.6938,94252.8736
2006-03-31 10:00:00,54.59,54.6,54.08,54.32,213902.57252326212,28.6938,28.699,28.4257,28.5519,213902.5725
2006-03-31 10:05:00,54.32,54.46,54.21,54.25,137493.15818281335,28.5519,28.6255,28.494,28.5151,137493.1582
2006-03-31 10:10:00,54.25,54.31,54.12,54.12,118773.94636015326,28.5151,28.5466,28.4467,28.4467,118773.9464
2006-03-31 10:15:00,54.12,54.22,54.08,54.22,148440.065681445,28.4467,28.4993,28.4257,28.4993,148440.0657
2006-03-31 10:20:00,54.2,54.3,54.15,54.29,101915.70881226052,28.4888,28.5414,28.4625,28.5361,101915.7088
2006-03-31 10:25:00,54.27,54.33,54.17,54.18,68308.70279146142,28.5256,28.5571,28.473,28.4783,68308.7028
2006-03-31 10:30:00,54.2,54.29,54.14,54.19,86808.97646414889,28.4888,28.5361,28.4573,28.4835,86808.9765
2006-03-31 10:35:00,54.26,54.28,54.23,54.24,77723.04324028462,28.5203,28.5308,28.5046,28.5098,77723.0432
2006-03-31 10:40:00,54.25,54.25,54.12,54.12,87684.7290640394,28.5151,28.5151,28.4467,28.4467,87684.7291
2006-03-31 10:45:00,54.12,54.12,53.96,54.04,107498.63163656268,28.4467,28.4467,28.3626,28.4047,107498.6316
2006-03-31 10:50:00,54.07,54.07,53.95,54.05,113409.96168582376,28.4205,28.4205,28.3574,28.4099,113409.9617
2006-03-31 10:55:00,54.06,54.15,54.02,54.11,71264.36781609195,28.4152,28.4625,28.3942,28.4415,71264.3678
2006-03-31 11:00:00,54.11,54.24,54.08,54.23,88998.35796387521,28.4415,28.5098,28.4257,28.5046,88998.358
2006-03-31 11:05:00,54.22,54.23,54.09,54.12,78817.73399014778,28.4993,28.5046,28.431,28.4467,78817.734
2006-03-31 11:10:00,54.1,54.18,54.04,54.08,92063.49206349209,28.4362,28.4783,28.4047,28.4257,92063.4921
2006-03-31 11:15:00,54.09,54.15,54.01,54.13,72906.4039408867,28.431,28.4625,28.3889,28.452,72906.4039
2006-03-31 11:20:00,54.12,54.15,54.02,54.09,56814.44991789819,28.4467,28.4625,28.3942,28.431,56814.4499
2006-03-31 11:25:00,54.09,54.18,54.03,54.09,68856.048166393,28.431,28.4783,28.3994,28.431,68856.0482
2006-03-31 11:30:00,54.07,54.13,54.06,54.11,60536.39846743296,28.4205,28.452,28.4152,28.4415,60536.3985
2006-03-31 11:35:00,54.11,54.24,54.1,54.2,87137.38368910782,28.4415,28.5098,28.4362,28.4888,87137.3837
2006-03-31 11:40:00,54.19,54.22,54.12,54.17,51231.52709359606,28.4835,28.4993,28.4467,28.473,51231.5271
2006-03-31 11:45:00,54.17,54.19,54.15,54.18,58347.01696770662,28.473,28.4835,28.4625,28.4783,58347.017
2006-03-31 11:50:00,54.15,54.17,54.0,54.02,50027.36726874658,28.4625,28.473,28.3837,28.3942,50027.3673
2006-03-31 11:55:00,54.03,54.13,54.02,54.12,51450.465243568695,28.3994,28.452,28.3942,28.4467,51450.4652
2006-03-31 12:00:00,54.12,54.12,54.01,54.07,124466.33825944172,28.4467,28.4467,28.3889,28.4205,124466.3383
2006-03-31 12:05:00,54.07,54.08,53.95,54.0,124575.80733442804,28.4205,28.4257,28.3574,28.3837,124575.8073
2006-03-31 12:10:00,53.99,54.07,53.98,54.02,74876.84729064039,28.3784,28.4205,28.3732,28.3942,74876.8473
2006-03-31 12:15:00,54.03,54.13,54.02,54.05,35577.44937055282,28.3994,28.452,28.3942,28.4099,35577.4494
2006-03-31 12:20:00,54.05,54.13,54.03,54.08,20142.30979748221,28.4099,28.452,28.3994,28.4257,20142.3098
2006-03-31 12:25:00,54.08,54.3,54.08,54.26,94143.40448823207,28.4257,28.5414,28.4257,28.5203,94143.4045
2006-03-31 12:30:00,54.27,54.33,54.2,54.21,65024.63054187192,28.5256,28.5571,28.4888,28.494,65024.6305
2006-03-31 12:35:00,54.21,54.28,54.17,54.23,66776.13574165298,28.494,28.5308,28.473,28.5046,66776.1357
2006-03-31 12:40:00,54.23,54.28,54.22,54.23,52983.03229337712,28.5046,28.5308,28.4993,28.5046,52983.0323
2006-03-31 12:45:00,54.23,54.31,54.23,54.24,87356.32183908047,28.5046,28.5466,28.5046,28.5098,87356.3218
2006-03-31 12:50:00,54.24,54.31,54.24,54.31,32183.90804597701,28.5098,28.5466,28.5098,28.5466,32183.908
2006-03-31 12:55:00,54.31,54.38,54.31,54.33,96770.66228790367,28.5466,28.5834,28.5466,28.5571,96770.6623
2006-03-31 13:00:00,54.33,54.43,54.33,54.4,47837.985769020255,28.5571,28.6097,28.5571,28.5939,47837.9858
2006-03-31 13:05:00,54.4,54.44,54.38,54.42,86480.56923918994,28.5939,28.6149,28.5834,28.6044,86480.5692
2006-03-31 13:10:00,54.42,54.44,54.39,54.44,36562.67104542967,28.6044,28.6149,28.5887,28.6149,36562.671
2006-03-31 13:15:00,54.44,54.47,54.41,54.47,52764.09414340449,28.6149,28.6307,28.5992,28.6307,52764.0941
2006-03-31 13:20:00,54.47,54.53,54.45,54.47,57361.795292829775,28.6307,28.6622,28.6202,28.6307,57361.7953
2006-03-31 13:25:00,54.47,54.47,54.26,54.33,91187.73946360154,28.6307,28.6307,28.5203,28.5571,91187.7395
2006-03-31 13:30:00,54.32,54.39,54.2,54.22,85714.28571428572,28.5519,28.5887,28.4888,28.4993,85714.2857
2006-03-31 13:35:00,54.22,54.34,54.18,54.32,67651.88834154351,28.4993,28.5624,28.4783,28.5519,67651.8883
2006-03-31 13:40:00,54.31,54.35,54.23,54.26,39408.86699507389,28.5466,28.5676,28.5046,28.5203,39408.867
2006-03-31 13:45:00,54.26,54.39,54.24,54.33,33497.53694581281,28.5203,28.5887,28.5098,28.5571,33497.5369
2006-03-31 13:50:00,54.33,54.36,54.29,54.33,22112.753147235908,28.5571,28.5729,28.5361,28.5571,22112.7531
2006-03-31 13:55:00,54.33,54.35,54.28,54.29,20799.124247400112,28.5571,28.5676,28.5308,28.5361,20799.1242
2006-03-31 14:00:00,54.29,54.42,54.24,54.41,60536.39846743296,28.5361,28.6044,28.5098,28.5992,60536.3985
2006-03-31 14:05:00,54.41,54.44,54.39,54.43,45758.073344280245,28.5992,28.6149,28.5887,28.6097,45758.0733
2006-03-31 14:10:00,54.41,54.49,54.41,54.47,26272.57799671593,28.5992,28.6412,28.5992,28.6307,26272.578
2006-03-31 14:15:00,54.45,54.56,54.45,54.55,58565.95511767926,28.6202,28.678,28.6202,28.6728,58565.9551
2006-03-31 14:20:00,54.55,54.63,54.54,54.59,62835.2490421456,28.6728,28.7148,28.6675,28.6938,62835.249
2006-03-31 14:25:00,54.59,54.59,54.44,54.55,80569.23918992885,28.6938,28.6938,28.6149,28.6728,80569.2392
2006-03-31 14:30:00,54.53,54.57,54.45,54.52,30541.871921182268,28.6622,28.6833,28.6202,28.657,30541.8719
2006-03-31 14:35:00,54.53,54.54,54.46,54.53,29885.05747126437,28.6622,28.6675,28.6255,28.6622,29885.0575
2006-03-31 14:40:00,54.51,54.6,54.48,54.54,53530.37766830871,28.6517,28.699,28.636,28.6675,53530.3777
2006-03-31 14:45:00,54.55,54.61,54.55,54.61,25177.88724685277,28.6728,28.7043,28.6728,28.7043,25177.8872
2006-03-31 14:50:00,54.6,54.65,54.57,54.65,60426.92939244663,28.699,28.7253,28.6833,28.7253,60426.9294
2006-03-31 14:55:00,54.64,54.65,54.49,54.5,45758.073344280245,28.7201,28.7253,28.6412,28.6465,45758.0733
2006-03-31 15:00:00,54.5,54.6,54.5,54.56,49151.61466885605,28.6465,28.699,28.6465,28.678,49151.6147
2006-03-31 15:05:00,54.55,54.65,54.54,54.62,51450.465243568695,28.6728,28.7253,28.6675,28.7096,51450.4652
2006-03-31 15:10:00,54.61,54.62,54.53,54.6,45977.01149425288,28.7043,28.7096,28.6622,28.699,45977.0115
2006-03-31 15:15:00,54.6,54.73,54.59,54.67,74110.56376573618,28.699,28.7674,28.6938,28.7358,74110.5638
2006-03-31 15:20:00,54.65,54.71,54.62,54.7,48713.73836891079,28.7253,28.7569,28.7096,28.7516,48713.7384
2006-03-31 15:25:00,54.7,54.72,54.66,54.66,42255.06294471812,28.7516,28.7621,28.7306,28.7306,42255.0629
2006-03-31 15:30:00,54.66,54.66,54.55,54.57,62287.903667214014,28.7306,28.7306,28.6728,28.6833,62287.9037
2006-03-31 15:35:00,54.58,54.69,54.57,54.69,49261.08374384237,28.6885,28.7463,28.6833,28.7463,49261.0837
2006-03-31 15:40:00,54.69,54.73,54.67,54.68,57909.14066776136,28.7463,28.7674,28.7358,28.7411,57909.1407
2006-03-31 15:45:00,54.67,54.69,54.57,54.59,51340.99616858238,28.7358,28.7463,28.6833,28.6938,51340.9962
2006-03-31 15:50:00,54.59,54.59,54.54,54.55,110454.29666119322,28.6938,28.6938,28.6675,28.6728,110454.2967
2006-03-31 15:55:00,54.55,54.59,54.55,54.59,157525.99890530924,28.6728,28.6938,28.6728,28.6938,157525.9989
2006-04-03 09:30:00,54.84,55.22,54.81,55.14,452654.6250684182,28.8252,29.0249,28.8094,28.9829,452654.6251
2006-04-03 09:35:00,55.16,55.39,55.1,55.36,266557.19759168033,28.9934,29.1143,28.9619,29.0985,266557.1976
2006-04-03 09:40:00,55.37,55.37,55.18,55.23,138368.9107827039,29.1038,29.1038,29.0039,29.0302,138368.9108
2006-04-03 09:45:00,55.24,55.28,55.15,55.18,130049.26108374384,29.0354,29.0565,28.9881,29.0039,130049.2611
2006-04-03 09:50:00,55.2,55.34,55.16,55.31,124685.27640941436,29.0144,29.088,28.9934,29.0722,124685.2764
2006-04-03 09:55:00,55.32,55.32,55.17,55.2,78489.32676518883,29.0775,29.0775,28.9986,29.0144,78489.3268
2006-04-03 10:00:00,55.19,55.26,55.0,55.22,110892.17296113848,29.0092,29.046,28.9093,29.0249,110892.173
2006-04-03 10:05:00,55.22,55.35,55.21,55.31,136288.9983579639,29.0249,29.0933,29.0197,29.0722,136288.9984
2006-04-03 10:10:00,55.3,55.36,55.27,55.29,111877.39463601532,29.067,29.0985,29.0512,29.0617,111877.3946
2006-04-03 10:15:00,55.29,55.34,55.24,55.31,93158.18281335523,29.0617,29.088,29.0354,29.0722,93158.1828
2006-04-03 10:20:00,55.31,55.32,55.28,55.3,87356.32183908047,29.0722,29.0775,29.0565,29.067,87356.3218
2006-04-03 10:25:00,55.31,55.33,55.05,55.09,123043.2402846196,29.0722,29.0827,28.9356,28.9566,123043.2403
2006-04-03 10:30:00,55.08,55.26,55.03,55.22,136726.87465790915,28.9513,29.046,28.9251,29.0249,136726.8747
2006-04-03 10:35:00,55.2,55.23,55.09,55.16,49151.61466885605,29.0144,29.0302,28.9566,28.9934,49151.6147
2006-04-03 10:40:00,55.17,55.31,55.14,55.3,99507.38916256158,28.9986,29.0722,28.9829,29.067,99507.3892
2006-04-03 10:45:00,55.31,55.39,55.3,55.32,97318.00766283524,29.0722,29.1143,29.067,29.0775,97318.0077
2006-04-03 10:50:00,55.32,55.36,55.26,55.34,98193.7602627258,29.0775,29.0985,29.046,29.088,98193.7603
2006-04-03 10:55:00,55.35,55.48,55.34,55.44,125889.43623426382,29.0933,29.1616,29.088,29.1406,125889.4362
2006-04-03 11:00:00,55.44,55.44,55.22,55.26,77613.57416529831,29.1406,29.1406,29.0249,29.046,77613.5742
2006-04-03 11:05:00,55.23,55.28,55.18,55.27,84400.65681444992,29.0302,29.0565,29.0039,29.0512,84400.6568
2006-04-03 11:10:00,55.26,55.27,55.18,55.19,98522.16748768474,29.046,29.0512,29.0039,29.0092,98522.1675
2006-04-03 11:15:00,55.19,55.26,55.19,55.25,74329.50191570881,29.0092,29.046,29.0092,29.0407,74329.5019
2006-04-03 11:20:00,55.25,55.27,55.21,55.24,102900.9304871374,29.0407,29.0512,29.0197,29.0354,102900.9305
2006-04-03 11:25:00,55.24,55.27,55.18,55.21,125779.96715927753,29.0354,29.0512,29.0039,29.0197,125779.9672
2006-04-03 11:30:00,55.2,55.23,55.18,55.21,68637.11001642037,29.0144,29.0302,29.0039,29.0197,68637.11
2006-04-03 11:35:00,55.21,55.28,55.1,55.1,98303.2293377121,29.0197,29.0565,28.9619,28.9619,98303.2293
2006-04-03 11:40:00,55.11,55.19,55.06,55.11,83415.43513957308,28.9671,29.0092,28.9408,28.9671,83415.4351
2006-04-03 11:45:00,55.11,55.18,55.08,55.18,105090.31198686371,28.9671,29.0039,28.9513,29.0039,105090.312
2006-04-03 11:50:00,55.19,55.28,55.13,55.13,114723.59058565956,29.0092,29.0565,28.9776,28.9776,114723.5906
2006-04-03 11:55:00,55.14,55.19,55.14,55.18,42911.877394636016,28.9829,29.0092,28.9829,29.0039,42911.8774
2006-04-03 12:00:00,55.17,55.2,55.13,55.16,48494.80021893815,28.9986,29.0144,28.9776,28.9934,48494.8002
2006-04-03 12:05:00,55.15,55.18,55.08,55.1,73782.15654077723,28.9881,29.0039,28.9513,28.9619,73782.1565
2006-04-03 12:10:00,55.1,55.16,55.1,55.14,61302.681992337166,28.9619,28.9934,28.9619,28.9829,61302.682
2006-04-03 12:15:00,55.15,55.18,55.13,55.18,45320.19704433498,28.9881,29.0039,28.9776,29.0039,45320.197
2006-04-03 12:20:00,55.18,55.19,55.13,55.14,65024.63054187192,29.0039,29.0092,28.9776,28.9829,65024.6305
2006-04-03 12:25:00,55.13,55.15,55.1,55.14,39408.86699507389,28.9776,28.9881,28.9619,28.9829,39408.867
2006-04-03 12:30:00,55.15,55.17,55.06,55.07,52873.56321839081,28.9881,28.9986,28.9408,28.9461,52873.5632
2006-04-03 12:35:00,55.06,55.07,55.04,55.04,59332.23864258347,28.9408,28.9461,28.9303,28.9303,59332.2386
2006-04-03 12:40:00,55.05,55.06,54.95,55.04,60426.92939244663,28.9356,28.9408,28.883,28.9303,60426.9294
2006-04-03 12:45:00,55.04,55.06,55.01,55.05,44882.32074438971,28.9303,28.9408,28.9145,28.9356,44882.3207
2006-04-03 12:50:00,55.05,55.09,55.05,55.08,57690.202517788726,28.9356,28.9566,28.9356,28.9513,57690.2025
2006-04-03 12:55:00,55.07,55.11,55.02,55.11,53201.97044334975,28.9461,28.9671,28.9198,28.9671,53201.9704
2006-04-03 13:00:00,55.1,55.1,54.97,54.97,74110.56376573618,28.9619,28.9619,28.8935,28.8935,74110.5638
2006-04-03 13:05:00,54.97,54.98,54.95,54.95,60207.991242474,28.8935,28.8988,28.883,28.883,60207.9912
2006-04-03 13:10:00,54.96,54.97,54.85,54.86,112315.2709359606,28.8883,28.8935,28.8304,28.8357,112315.2709
2006-04-03 13:15:00,54.86,54.87,54.72,54.8,198357.96387520529,28.8357,28.841,28.7621,28.8042,198357.9639
2006-04-03 13:20:00,54.8,55.08,54.77,54.83,151724.1379310345,28.8042,28.9513,28.7884,28.8199,151724.1379
2006-04-03 13:25:00,54.85,54.87,54.75,54.77,88341.54351395731,28.8304,28.841,28.7779,28.7884,88341.5435
2006-04-03 13:30:00,54.76,54.8,54.69,54.8,77723.04324028462,28.7831,28.8042,28.7463,28.8042,77723.0432
2006-04-03 13:35:00,54.78,54.8,54.71,54.76,66119.32129173509,28.7937,28.8042,28.7569,28.7831,66119.3213
2006-04-03 13:40:00,54.75,54.76,54.62,54.67,100164.20361247948,28.7779,28.7831,28.7096,28.7358,100164.2036
2006-04-03 13:45:00,54.66,54.69,54.58,54.6,131362.88998357963,28.7306,28.7463,28.6885,28.699,131362.89
2006-04-03 13:50:00,54.6,54.64,54.55,54.61,91406.67761357415,28.699,28.7201,28.6728,28.7043,91406.6776
2006-04-03 13:55:00,54.61,54.63,54.46,54.48,83415.43513957308,28.7043,28.7148,28.6255,28.636,83415.4351
2006-04-03 14:00:00,54.48,54.49,54.42,54.42,113738.36891078272,28.636,28.6412,28.6044,28.6044,113738.3689
2006-04-03 14:05:00,54.41,54.47,54.37,54.44,66228.7903667214,28.5992,28.6307,28.5781,28.6149,66228.7904
2006-04-03 14:10:00,54.44,54.44,54.18,54.23,169786.53530377668,28.6149,28.6149,28.4783,28.5046,169786.5353
2006-04-03 14:15:00,54.23,54.38,54.23,54.34,121948.54953475644,28.5046,28.5834,28.5046,28.5624,121948.5495
2006-04-03 14:20:00,54.34,54.39,54.25,54.27,75424.19266557197,28.5624,28.5887,28.5151,28.5256,75424.1927
2006-04-03 14:25:00,54.27,54.33,54.23,54.23,75314.72359058567,28.5256,28.5571,28.5046,28.5046,75314.7236
2006-04-03 14:30:00,54.25,54.26,54.15,54.17,123262.17843459224,28.5151,28.5203,28.4625,28.473,123262.1784
2006-04-03 14:35:00,54.17,54.24,53.99,54.0,114833.05966064589,28.473,28.5098,28.3784,28.3837,114833.0597
2006-04-03 14:40:00,53.99,54.0,53.8,53.95,270717.0224411604,28.3784,28.3837,28.2785,28.3574,270717.0224
2006-04-03 14:45:00,53.95,54.11,53.94,54.08,94471.81171319104,28.3574,28.4415,28.3521,28.4257,94471.8117
2006-04-03 14:50:00,54.08,54.15,53.95,54.15,87903.66721401205,28.4257,28.4625,28.3574,28.4625,87903.6672
2006-04-03 14:55:00,54.15,54.24,54.14,54.22,98741.10563765735,28.4625,28.5098,28.4573,28.4993,98741.1056
2006-04-03 15:00:00,54.21,54.32,54.17,54.32,67870.82649151616,28.494,28.5519,28.473,28.5519,67870.8265
2006-04-03 15:05:00,54.32,54.34,54.28,54.3,123152.70935960591,28.5519,28.5624,28.5308,28.5414,123152.7094
2006-04-03 15:10:00,54.3,54.31,54.21,54.26,81444.99178981938,28.5414,28.5466,28.494,28.5203,81444.9918
2006-04-03 15:15:00,54.26,54.26,54.16,54.18,90530.92501368363,28.5203,28.5203,28.4678,28.4783,90530.925
2006-04-03 15:20:00,54.2,54.23,54.06,54.11,87684.7290640394,28.4888,28.5046,28.4152,28.4415,87684.7291
2006-04-03 15:25:00,54.11,54.28,54.1,54.25,69184.45539135195,28.4415,28.5308,28.4362,28.5151,69184.4554
2006-04-03 15:30:00,54.25,54.25,54.17,54.17,80240.8319649699,28.5151,28.5151,28.473,28.473,80240.832
2006-04-03 15:35:00,54.17,54.17,53.98,54.02,113191.02353585113,28.473,28.473,28.3732,28.3942,113191.0235
2006-04-03 15:40:00,54.02,54.02,53.82,53.82,175697.86535303778,28.3942,28.3942,28.2891,28.2891,175697.8654
2006-04-03 15:45:00,53.81,54.0,53.76,54.0,177120.96332785988,28.2838,28.3837,28.2575,28.3837,177120.9633
2006-04-03 15:50:00,54.0,54.01,53.81,53.89,176354.67980295568,28.3837,28.3889,28.2838,28.3258,176354.6798
2006-04-03 15:55:00,53.87,53.95,53.87,53.91,210071.1548987411,28.3153,28.3574,28.3153,28.3364,210071.1549
2006-04-04 09:30:00,53.51,53.88,53.47,53.72,295457.0333880679,28.1261,28.3206,28.1051,28.2365,295457.0334
2006-04-04 09:35:00,53.72,53.85,53.6,53.7,96113.84783798576,28.2365,28.3048,28.1734,28.226,96113.8478
2006-04-04 09:40:00,53.7,54.22,53.62,54.19,182375.47892720308,28.226,28.4993,28.1839,28.4835,182375.4789
2006-04-04 09:45:00,54.2,54.21,53.75,54.05,150301.03995621236,28.4888,28.494,28.2523,28.4099,150301.04
2006-04-04 09:50:00,54.02,54.12,53.91,54.08,147345.37493158184,28.3942,28.4467,28.3364,28.4257,147345.3749
2006-04-04 09:55:00,54.08,54.17,53.97,54.15,116912.97208538587,28.4257,28.473,28.3679,28.4625,116912.9721
2006-04-04 10:00:00,54.17,54.17,54.03,54.12,152380.9523809524,28.473,28.473,28.3994,28.4467,152380.9524
2006-04-04 10:05:00,54.12,54.31,54.06,54.17,220689.6551724138,28.4467,28.5466,28.4152,28.473,220689.6552
2006-04-04 10:10:00,54.17,54.19,53.9,53.94,153037.7668308703,28.473,28.4835,28.3311,28.3521,153037.7668
2006-04-04 10:15:00,53.94,54.13,53.89,54.12,130268.19923371648,28.3521,28.452,28.3258,28.4467,130268.1992
2006-04-04 10:20:00,54.12,54.14,53.98,54.09,128078.81773399016,28.4467,28.4573,28.3732,28.431,128078.8177
2006-04-04 10:25:00,54.08,54.29,54.06,54.22,135413.24575807335,28.4257,28.5361,28.4152,28.4993,135413.2458
2006-04-04 10:30:00,54.22,54.4,54.2,54.25,111658.45648604268,28.4993,28.5939,28.4888,28.5151,111658.4565
2006-04-04 10:35:00,54.25,54.28,54.08,54.12,98960.04378763,28.5151,28.5308,28.4257,28.4467,98960.0438
2006-04-04 10:40:00,54.12,54.2,54.08,54.17,78598.79584017515,28.4467,28.4888,28.4257,28.473,78598.7958
2006-04-04 10:45:00,54.15,54.29,54.13,54.13,78708.26491516148,28.4625,28.5361,28.452,28.452,78708.2649
2006-04-04 10:50:00,54.13,54.15,53.99,54.02,97099.06951286262,28.452,28.4625,28.3784,28.3942,97099.0695
2006-04-04 10:55:00,54.01,54.08,53.93,54.06,126108.37438423646,28.3889,28.4257,28.3469,28.4152,126108.3744
2006-04-04 11:00:00,54.05,54.15,54.0,54.03,101039.95621237002,28.4099,28.4625,28.3837,28.3994,101039.9562
2006-04-04 11:05:00,54.01,54.06,53.87,54.02,125013.6836343733,28.3889,28.4152,28.3153,28.3942,125013.6836
2006-04-04 11:10:00,54.02,54.08,53.9,54.07,93814.99726327312,28.3942,28.4257,28.3311,28.4205,93814.9973
2006-04-04 11:15:00,54.07,54.12,54.02,54.02,67432.95019157088,28.4205,28.4467,28.3942,28.3942,67432.9502
2006-04-04 11:20:00,54.03,54.04,53.93,54.01,63820.47071702244,28.3994,28.4047,28.3469,28.3889,63820.4707
2006-04-04 11:25:00,53.98,54.08,53.95,54.04,45977.01149425288,28.3732,28.4257,28.3574,28.4047,45977.0115
2006-04-04 11:30:00,54.05,54.07,53.99,54.02,44772.8516694034,28.4099,28.4205,28.3784,28.3942,44772.8517
2006-04-04 11:35:00,54.02,54.12,54.02,54.06,53420.90859332239,28.3942,28.4467,28.3942,28.4152,53420.9086
2006-04-04 11:40:00,54.04,54.21,53.99,54.15,73125.34209085934,28.4047,28.494,28.3784,28.4625,73125.3421
2006-04-04 11:45:00,54.15,54.3,54.15,54.23,77394.63601532567,28.4625,28.5414,28.4625,28.5046,77394.636
2006-04-04 11:50:00,54.24,54.29,54.17,54.27,56595.51176792556,28.5098,28.5361,28.473,28.5256,56595.5118
2006-04-04 11:55:00,54.28,54.3,54.16,54.23,34811.165845648604,28.5308,28.5414,28.4678,28.5046,34811.1658
2006-04-04 12:00:00,54.22,54.43,54.18,54.42,82868.0897646415,28.4993,28.6097,28.4783,28.6044,82868.0898
2006-04-04 12:05:00,54.42,54.47,54.37,54.44,94909.6880131363,28.6044,28.6307,28.5781,28.6149,94909.688
2006-04-04 12:10:00,54.44,54.44,54.29,54.33,71264.36781609195,28.6149,28.6149,28.5361,28.5571,71264.3678
2006-04-04 12:15:00,54.33,54.47,54.32,54.41,76409.41434044883,28.5571,28.6307,28.5519,28.5992,76409.4143
2006-04-04 12:20:00,54.39,54.46,54.34,54.42,87684.7290640394,28.5887,28.6255,28.5624,28.6044,87684.7291
2006-04-04 12:25:00,54.43,54.53,54.43,54.53,48604.26929392447,28.6097,28.6622,28.6097,28.6622,48604.2693
2006-04-04 12:30:00,54.53,54.54,54.46,54.53,83743.84236453203,28.6622,28.6675,28.6255,28.6622,83743.8424
2006-04-04 12:35:00,54.51,54.55,54.51,54.55,50574.71264367816,28.6517,28.6728,28.6517,28.6728,50574.7126
2006-04-04 12:40:00,54.55,54.6,54.53,54.57,48385.33114395184,28.6728,28.699,28.6622,28.6833,48385.3311
2006-04-04 12:45:00,54.56,54.57,54.46,54.48,97755.88396278051,28.678,28.6833,28.6255,28.636,97755.884
2006-04-04 12:50:00,54.49,54.5,54.33,54.4,74329.50191570881,28.6412,28.6465,28.5571,28.5939,74329.5019
2006-04-04 12:55:00,54.41,54.54,54.33,54.53,71373.83689107827,28.5992,28.6675,28.5571,28.6622,71373.8369
2006-04-04 13:00:00,54.53,54.55,54.45,54.5,40284.61959496442,28.6622,28.6728,28.6202,28.6465,40284.6196
2006-04-04 13:05:00,54.49,54.57,54.47,54.57,69074.98631636563,28.6412,28.6833,28.6307,28.6833,69074.9863
2006-04-04 13:10:00,54.57,54.61,54.54,54.6,56595.51176792556,28.6833,28.7043,28.6675,28.699,56595.5118
2006-04-04 13:15:00,54.58,54.63,54.5,54.56,74548.44006568145,28.6885,28.7148,28.6465,28.678,74548.4401
2006-04-04 13:20:00,54.59,54.65,54.56,54.63,108374.3842364532,28.6938,28.7253,28.678,28.7148,108374.3842
2006-04-04 13:25:00,54.65,54.65,54.55,54.61,65353.03776683087,28.7253,28.7253,28.6728,28.7043,65353.0378
2006-04-04 13:30:00,54.59,54.71,54.59,54.7,87465.79091406678,28.6938,28.7569,28.6938,28.7516,87465.7909
2006-04-04 13:35:00,54.7,54.71,54.58,54.58,62506.84181718665,28.7516,28.7569,28.6885,28.6885,62506.8418
2006-04-04 13:40:00,54.58,54.58,54.42,54.42,73125.34209085934,28.6885,28.6885,28.6044,28.6044,73125.3421
2006-04-04 13:45:00,54.42,54.51,54.32,54.33,104652.43568691846,28.6044,28.6517,28.5519,28.5571,104652.4357
2006-04-04 13:50:00,54.33,54.42,54.27,54.4,80459.77011494253,28.5571,28.6044,28.5256,28.5939,80459.7701
2006-04-04 13:55:00,54.4,54.48,54.35,54.43,90311.986863711,28.5939,28.636,28.5676,28.6097,90311.9869
2006-04-04 14:00:00,54.44,54.47,54.32,54.33,128845.10125889436,28.6149,28.6307,28.5519,28.5571,128845.1013
2006-04-04 14:05:00,54.33,54.35,54.22,54.33,90749.86316365626,28.5571,28.5676,28.4993,28.5571,90749.8632
2006-04-04 14:10:00,54.36,54.47,54.33,54.44,72140.12041598248,28.5729,28.6307,28.5571,28.6149,72140.1204
2006-04-04 14:15:00,54.4,54.5,54.34,54.47,105090.31198686371,28.5939,28.6465,28.5624,28.6307,105090.312
2006-04-04 14:20:00,54.46,54.76,54.44,54.68,147235.90585659552,28.6255,28.7831,28.6149,28.7411,147235.9059
2006-04-04 14:25:00,54.69,54.7,54.52,54.62,87356.32183908047,28.7463,28.7516,28.657,28.7096,87356.3218
2006-04-04 14:30:00,54.58,54.64,54.55,54.55,102681.99233716476,28.6885,28.7201,28.6728,28.6728,102681.9923
2006-04-04 14:35:00,54.55,54.67,54.54,54.67,143842.3645320197,28.6728,28.7358,28.6675,28.7358,143842.3645
2006-04-04 14:40:00,54.67,54.7,54.59,54.64,96989.6004378763,28.7358,28.7516,28.6938,28.7201,96989.6004
2006-04-04 14:45:00,54.62,54.62,54.54,54.55,80131.36288998359,28.7096,28.7096,28.6675,28.6728,80131.3629
2006-04-04 14:50:00,54.56,54.69,54.56,54.69,57580.73344280241,28.678,28.7463,28.678,28.7463,57580.7334
2006-04-04 14:55:00,54.69,54.7,54.63,54.63,64696.223316912976,28.7463,28.7516,28.7148,28.7148,64696.2233
2006-04-04 15:00:00,54.64,54.71,54.63,54.67,69841.26984126984,28.7201,28.7569,28.7148,28.7358,69841.2698
2006-04-04 15:05:00,54.68,54.68,54.63,54.63,100602.07991242474,28.7411,28.7411,28.7148,28.7148,100602.0799
2006-04-04 15:10:00,54.63,54.66,54.57,54.65,144499.1789819376,28.7148,28.7306,28.6833,28.7253,144499.179
2006-04-04 15:15:00,54.65,54.67,54.55,54.61,75205.25451559934,28.7253,28.7358,28.6728,28.7043,75205.2545
2006-04-04 15:20:00,54.61,54.69,54.56,54.66,145046.5243568692,28.7043,28.7463,28.678,28.7306,145046.5244
2006-04-04 15:25:00,54.65,54.7,54.6,54.61,71483.3059660646,28.7253,28.7516,28.699,28.7043,71483.306
2006-04-04 15:30:00,54.62,54.7,54.57,54.59,128626.16310892174,28.7096,28.7516,28.6833,28.6938,128626.1631
2006-04-04 15:35:00,54.63,54.64,54.5,54.59,115489.87411056376,28.7148,28.7201,28.6465,28.6938,115489.8741
2006-04-04 15:40:00,54.59,54.71,54.5,54.65,139682.53968253967,28.6938,28.7569,28.6465,28.7253,139682.5397
2006-04-04 15:45:00,54.64,54.65,54.51,54.57,225177.8872468528,28.7201,28.7253,28.6517,28.6833,225177.8872
2006-04-04 15:50:00,54.57,54.62,54.46,54.5,226710.4542966612,28.6833,28.7096,28.6255,28.6465,226710.4543
2006-04-04 15:55:00,54.51,54.66,54.49,54.66,160043.7876299945,28.6517,28.7306,28.6412,28.7306,160043.7876
2006-04-05 09:30:00,54.8,54.88,54.68,54.76,190366.72140120412,28.8042,28.8462,28.7411,28.7831,190366.7214
2006-04-05 09:35:00,54.76,54.76,54.58,54.63,129939.79200875752,28.7831,28.7831,28.6885,28.7148,129939.792
2006-04-05 09:40:00,54.65,54.88,54.65,54.75,128078.81773399016,28.7253,28.8462,28.7253,28.7779,128078.8177
2006-04-05 09:45:00,54.72,54.8,54.63,54.78,101039.95621237002,28.7621,28.8042,28.7148,28.7937,101039.9562
2006-04-05 09:50:00,54.79,54.84,54.68,54.81,88560.48166392994,28.7989,28.8252,28.7411,28.8094,88560.4817
2006-04-05 09:55:00,54.82,55.02,54.76,54.82,188396.27805145047,28.8147,28.9198,28.7831,28.8147,188396.2781
2006-04-05 10:00:00,54.83,54.94,54.8,54.91,110673.23481116584,28.8199,28.8778,28.8042,28.862,110673.2348
2006-04-05 10:05:00,54.92,55.03,54.86,55.0,155665.02463054188,28.8672,28.9251,28.8357,28.9093,155665.0246
2006-04-05 10:10:00,55.04,55.19,55.0,55.15,227695.6759715381,28.9303,29.0092,28.9093,28.9881,227695.676
2006-04-05 10:15:00,55.14,55.34,55.13,55.34,231527.0935960592,28.9829,29.088,28.9776,29.088,231527.0936
2006-04-05 10:20:00,55.32,55.41,55.28,55.28,169129.7208538588,29.0775,29.1248,29.0565,29.0565,169129.7209
2006-04-05 10:25:00,55.27,55.37,55.19,55.26,161795.2928297756,29.0512,29.1038,29.0092,29.046,161795.2928
2006-04-05 10:30:00,55.26,55.86,55.11,55.72,709797.4822112754,29.046,29.3613,28.9671,29.2877,709797.4822
2006-04-05 10:35:00,55.73,55.84,55.3,55.81,450903.1198686371,29.293,29.3508,29.067,29.335,450903.1199
2006-04-05 10:40:00,55.81,55.83,55.6,55.61,259770.1149425288,29.335,29.3456,29.2247,29.2299,259770.1149
2006-04-05 10:45:00,55.66,55.81,55.63,55.8,219813.90257252328,29.2562,29.335,29.2404,29.3298,219813.9026
2006-04-05 10:50:00,55.8,55.92,55.78,55.81,257252.32621784348,29.3298,29.3929,29.3193,29.335,257252.3262
2006-04-05 10:55:00,55.81,55.86,55.62,55.66,166174.05582922825,29.335,29.3613,29.2352,29.2562,166174.0558
2006-04-05 11:00:00,55.66,55.83,55.59,55.64,224958.94909688013,29.2562,29.3456,29.2194,29.2457,224958.9491
2006-04-05 11:05:00,55.64,55.81,55.6,55.68,174055.82922824303,29.2457,29.335,29.2247,29.2667,174055.8292
2006-04-05 11:10:00,55.68,55.86,55.67,55.82,135741.6529830323,29.2667,29.3613,29.2615,29.3403,135741.653
2006-04-05 11:15:00,55.81,55.82,55.74,55.81,85166.94033935413,29.335,29.3403,29.2983,29.335,85166.9403
2006-04-05 11:20:00,55.81,55.82,55.76,55.78,106294.4718117132,29.335,29.3403,29.3088,29.3193,106294.4718
2006-04-05 11:25:00,55.79,55.91,55.79,55.86,146579.09140667762,29.3245,29.3876,29.3245,29.3613,146579.0914
2006-04-05 11:30:00,55.84,55.92,55.83,55.91,219923.3716475096,29.3508,29.3929,29.3456,29.3876,219923.3716
2006-04-05 11:35:00,55.92,55.94,55.81,55.82,142528.7356321839,29.3929,29.4034,29.335,29.3403,142528.7356
2006-04-05 11:40:00,55.83,55.88,55.8,55.86,63929.93979200876,29.3456,29.3718,29.3298,29.3613,63929.9398
2006-04-05 11:45:00,55.86,55.88,55.81,55.84,75424.19266557197,29.3613,29.3718,29.335,29.3508,75424.1927
2006-04-05 11:50:00,55.85,55.88,55.82,55.85,76409.41434044883,29.3561,29.3718,29.3403,29.3561,76409.4143
2006-04-05 11:55:00,55.84,55.89,55.84,55.88,98084.29118773948,29.3508,29.3771,29.3508,29.3718,98084.2912
2006-04-05 12:00:00,55.9,55.93,55.84,55.86,115818.28133552273,29.3824,29.3981,29.3508,29.3613,115818.2813
2006-04-05 12:05:00,55.85,56.0,55.84,55.98,182922.82430213463,29.3561,29.4349,29.3508,29.4244,182922.8243
2006-04-05 12:10:00,55.98,56.12,55.95,56.12,173070.6075533662,29.4244,29.498,29.4086,29.498,173070.6076
2006-04-05 12:15:00,56.13,56.23,56.12,56.17,201204.15982484948,29.5032,29.5558,29.498,29.5243,201204.1598
2006-04-05 12:20:00,56.18,56.22,56.12,56.12,158620.6896551724,29.5295,29.5506,29.498,29.498,158620.6897
2006-04-05 12:25:00,56.11,56.17,56.06,56.1,114942.5287356322,29.4927,29.5243,29.4665,29.4875,114942.5287
2006-04-05 12:30:00,56.12,56.13,56.08,56.11,77613.57416529831,29.498,29.5032,29.477,29.4927,77613.5742
2006-04-05 12:35:00,56.11,56.11,56.0,56.02,110673.23481116584,29.4927,29.4927,29.4349,29.4454,110673.2348
2006-04-05 12:40:00,56.02,56.13,55.99,56.13,70060.20799124248,29.4454,29.5032,29.4297,29.5032,70060.208
2006-04-05 12:45:00,56.12,56.17,56.06,56.12,76956.75971538041,29.498,29.5243,29.4665,29.498,76956.7597
2006-04-05 12:50:00,56.11,56.18,56.04,56.06,70717.02244116037,29.4927,29.5295,29.4559,29.4665,70717.0224
2006-04-05 12:55:00,56.05,56.18,56.04,56.07,105090.31198686371,29.4612,29.5295,29.4559,29.4717,105090.312
2006-04-05 13:00:00,56.07,56.18,56.04,56.15,109578.54406130267,29.4717,29.5295,29.4559,29.5138,109578.5441
2006-04-05 13:05:00,56.14,56.18,56.07,56.07,76299.9452654625,29.5085,29.5295,29.4717,29.4717,76299.9453
2006-04-05 13:10:00,56.07,56.15,56.05,56.13,53201.97044334975,29.4717,29.5138,29.4612,29.5032,53201.9704
2006-04-05 13:15:00,56.13,56.22,56.12,56.17,98850.57471264368,29.5032,29.5506,29.498,29.5243,98850.5747
2006-04-05 13:20:00,56.16,56.25,56.16,56.19,83853.31143951834,29.519,29.5663,29.519,29.5348,83853.3114
2006-04-05 13:25:00,56.2,56.28,56.18,56.26,81554.46086480569,29.54,29.5821,29.5295,29.5716,81554.4609
2006-04-05 13:30:00,56.27,56.44,56.25,56.41,135741.6529830323,29.5768,29.6662,29.5663,29.6504,135741.653
2006-04-05 13:35:00,56.4,56.59,56.4,56.59,211165.84564860427,29.6452,29.745,29.6452,29.745,211165.8456
2006-04-05 13:40:00,56.53,56.59,56.5,56.54,130596.60645867544,29.7135,29.745,29.6977,29.7188,130596.6065
2006-04-05 13:45:00,56.55,56.63,56.5,56.59,202517.7887246853,29.724,29.7661,29.6977,29.745,202517.7887
2006-04-05 13:50:00,56.59,56.71,56.58,56.68,370881.22605363984,29.745,29.8081,29.7398,29.7923,370881.2261
2006-04-05 13:55:00,56.68,56.75,56.61,56.63,213026.8199233717,29.7923,29.8291,29.7555,29.7661,213026.8199
2006-04-05 14:00:00,56.63,56.71,56.57,56.61,152271.48330596607,29.7661,29.8081,29.7345,29.7555,152271.4833
2006-04-05 14:05:00,56.61,56.66,56.55,56.64,202408.31964969897,29.7555,29.7818,29.724,29.7713,202408.3196
2006-04-05 14:10:00,56.64,56.66,56.54,56.62,261740.55829228245,29.7713,29.7818,29.7188,29.7608,261740.5583
2006-04-05 14:15:00,56.59,56.68,56.59,56.68,91516.14668856048,29.745,29.7923,29.745,29.7923,91516.1467
2006-04-05 14:20:00,56.67,56.74,56.64,56.69,155336.61740558292,29.7871,29.8239,29.7713,29.7976,155336.6174
2006-04-05 14:25:00,56.69,56.76,56.67,56.7,105090.31198686371,29.7976,29.8344,29.7871,29.8029,105090.312
2006-04-05 14:30:00,56.69,56.86,56.69,56.8,118992.88451012588,29.7976,29.887,29.7976,29.8554,118992.8845
2006-04-05 14:35:00,56.79,56.81,56.69,56.71,109906.95128626164,29.8502,29.8607,29.7976,29.8081,109906.9513
2006-04-05 14:40:00,56.71,56.87,56.71,56.86,121839.08045977012,29.8081,29.8922,29.8081,29.887,121839.0805
2006-04-05 14:45:00,56.86,57.04,56.85,56.95,154679.80295566504,29.887,29.9816,29.8817,29.9343,154679.803
2006-04-05 14:50:00,56.95,56.97,56.85,56.9,139682.53968253967,29.9343,29.9448,29.8817,29.908,139682.5397
2006-04-05 14:55:00,56.9,56.91,56.81,56.87,86590.03831417624,29.908,29.9132,29.8607,29.8922,86590.0383
2006-04-05 15:00:00,56.87,56.87,56.73,56.79,98960.04378763,29.8922,29.8922,29.8186,29.8502,98960.0438
2006-04-05 15:05:00,56.77,56.85,56.75,56.76,93924.46633825944,29.8396,29.8817,29.8291,29.8344,93924.4663
2006-04-05 15:10:00,56.76,56.86,56.75,56.84,96442.25506294472,29.8344,29.887,29.8291,29.8764,96442.2551
2006-04-05 15:15:00,56.84,56.87,56.78,56.86,144608.64805692394,29.8764,29.8922,29.8449,29.887,144608.6481
2006-04-05 15:20:00,56.86,56.88,56.76,56.76,133990.14778325125,29.887,29.8975,29.8344,29.8344,133990.1478
2006-04-05 15:25:00,56.77,56.78,56.66,56.67,145703.3388067871,29.8396,29.8449,29.7818,29.7871,145703.3388
2006-04-05 15:30:00,56.67,56.75,56.66,56.7,172085.38587848932,29.7871,29.8291,29.7818,29.8029,172085.3859
2006-04-05 15:35:00,56.7,56.82,56.68,56.8,135741.6529830323,29.8029,29.8659,29.7923,29.8554,135741.653
2006-04-05 15:40:00,56.8,56.92,56.8,56.89,249917.89819376028,29.8554,29.9185,29.8554,29.9027,249917.8982
2006-04-05 15:45:00,56.87,56.91,56.85,56.89,263054.18719211826,29.8922,29.9132,29.8817,29.9027,263054.1872
2006-04-05 15:50:00,56.89,57.08,56.89,57.08,330815.54460864805,29.9027,30.0026,29.9027,30.0026,330815.5446
2006-04-05 15:55:00,57.08,57.19,57.07,57.09,612370.0054734538,30.0026,30.0604,29.9973,30.0078,612370.0055
2006-04-06 09:30:00,57.4,57.61,57.29,57.5,466447.7285166941,30.1708,30.2812,30.113,30.2233,466447.7285
2006-04-06 09:35:00,57.5,57.51,57.28,57.41,325998.90530925017,30.2233,30.2286,30.1077,30.176,325998.9053
2006-04-06 09:40:00,57.4,57.46,57.3,57.43,251559.93431855505,30.1708,30.2023,30.1182,30.1866,251559.9343
2006-04-06 09:45:00,57.42,57.52,57.42,57.52,161795.2928297756,30.1813,30.2339,30.1813,30.2339,161795.2928
2006-04-06 09:50:00,57.5,57.63,57.48,57.63,307936.507936508,30.2233,30.2917,30.2128,30.2917,307936.5079
2006-04-06 09:55:00,57.62,57.9,57.61,57.82,243897.0990695129,30.2864,30.4336,30.2812,30.3915,243897.0991
2006-04-06 10:00:00,57.81,57.82,57.7,57.78,202846.19594964423,30.3863,30.3915,30.3285,30.3705,202846.1959
2006-04-06 10:05:00,57.78,57.82,57.71,57.72,156869.18445539137,30.3705,30.3915,30.3337,30.339,156869.1845
2006-04-06 10:10:00,57.71,57.78,57.65,57.66,182813.3552271484,30.3337,30.3705,30.3022,30.3074,182813.3552
2006-04-06 10:15:00,57.67,57.7,57.5,57.51,207443.89709906952,30.3127,30.3285,30.2233,30.2286,207443.8971
2006-04-06 10:20:00,57.5,57.63,57.49,57.61,192665.5719759168,30.2233,30.2917,30.2181,30.2812,192665.572
2006-04-06 10:25:00,57.62,57.62,57.5,57.52,128626.16310892174,30.2864,30.2864,30.2233,30.2339,128626.1631
2006-04-06 10:30:00,57.51,57.51,57.29,57.48,295347.5643130816,30.2286,30.2286,30.113,30.2128,295347.5643
2006-04-06 10:35:00,57.46,57.52,57.26,57.36,206020.7991242474,30.2023,30.2339,30.0972,30.1498,206020.7991
2006-04-06 10:40:00,57.36,57.57,57.35,57.52,132129.17350848386,30.1498,30.2601,30.1445,30.2339,132129.1735
2006-04-06 10:45:00,57.52,57.63,57.5,57.61,178106.18500273675,30.2339,30.2917,30.2233,30.2812,178106.185
2006-04-06 10:50:00,57.61,57.71,57.45,57.47,127422.00328407226,30.2812,30.3337,30.1971,30.2076,127422.0033
2006-04-06 10:55:00,57.47,57.49,57.36,57.37,164422.5506294472,30.2076,30.2181,30.1498,30.155,164422.5506
2006-04-06 11:00:00,57.36,57.4,57.28,57.32,168910.78270388616,30.1498,30.1708,30.1077,30.1287,168910.7827
2006-04-06 11:05:00,57.32,57.32,57.02,57.16,187301.5873015873,30.1287,30.1287,29.9711,30.0446,187301.5873
2006-04-06 11:10:00,57.15,57.18,56.95,56.99,234701.6967706623,30.0394,30.0551,29.9343,29.9553,234701.6968
2006-04-06 11:15:00,57.01,57.08,56.95,57.04,154570.33388067872,29.9658,30.0026,29.9343,29.9816,154570.3339
2006-04-06 11:20:00,57.05,57.07,56.83,56.84,139573.07060755338,29.9868,29.9973,29.8712,29.8764,139573.0706
2006-04-06 11:25:00,56.85,56.97,56.78,56.81,146579.09140667762,29.8817,29.9448,29.8449,29.8607,146579.0914
2006-04-06 11:30:00,56.84,56.84,56.77,56.8,100602.07991242474,29.8764,29.8764,29.8396,29.8554,100602.0799
2006-04-06 11:35:00,56.78,56.84,56.75,56.76,100054.73453749316,29.8449,29.8764,29.8291,29.8344,100054.7345
2006-04-06 11:40:00,56.76,56.8,56.55,56.55,170990.69512862616,29.8344,29.8554,29.724,29.724,170990.6951
2006-04-06 11:45:00,56.55,56.58,56.36,56.38,168363.43732895458,29.724,29.7398,29.6241,29.6347,168363.4373
2006-04-06 11:50:00,56.36,56.48,56.29,56.45,191133.0049261084,29.6241,29.6872,29.5873,29.6714,191133.0049
2006-04-06 11:55:00,56.47,56.5,56.4,56.45,86042.69293924466,29.682,29.6977,29.6452,29.6714,86042.6929
2006-04-06 12:00:00,56.43,56.74,56.39,56.74,177668.30870279146,29.6609,29.8239,29.6399,29.8239,177668.3087
2006-04-06 12:05:00,56.73,56.91,56.64,56.64,172523.2621784346,29.8186,29.9132,29.7713,29.7713,172523.2622
2006-04-06 12:10:00,56.65,56.84,56.55,56.8,133114.3951833607,29.7766,29.8764,29.724,29.8554,133114.3952
2006-04-06 12:15:00,56.81,56.97,56.69,56.73,98303.2293377121,29.8607,29.9448,29.7976,29.8186,98303.2293
2006-04-06 12:20:00,56.71,56.75,56.37,56.45,120525.45155993431,29.8081,29.8291,29.6294,29.6714,120525.4516
2006-04-06 12:25:00,56.44,56.44,56.32,56.37,124247.40010946908,29.6662,29.6662,29.6031,29.6294,124247.4001
2006-04-06 12:30:00,56.37,56.5,56.32,56.45,78708.26491516148,29.6294,29.6977,29.6031,29.6714,78708.2649
2006-04-06 12:35:00,56.45,56.55,56.33,56.43,67323.48111658456,29.6714,29.724,29.6084,29.6609,67323.4811
2006-04-06 12:40:00,56.43,56.54,56.34,56.52,78270.3886152162,29.6609,29.7188,29.6136,29.7082,78270.3886
2006-04-06 12:45:00,56.53,56.83,56.5,56.65,96223.31691297208,29.7135,29.8712,29.6977,29.7766,96223.3169
2006-04-06 12:50:00,56.64,56.66,56.59,56.61,59551.17679255611,29.7713,29.7818,29.745,29.7555,59551.1768
2006-04-06 12:55:00,56.62,56.69,56.47,56.66,50355.77449370553,29.7608,29.7976,29.682,29.7818,50355.7745
2006-04-06 13:00:00,56.66,56.78,56.66,56.72,81773.39901477833,29.7818,29.8449,29.7818,29.8134,81773.399
2006-04-06 13:05:00,56.74,56.79,56.66,56.69,88779.41981390258,29.8239,29.8502,29.7818,29.7976,88779.4198
2006-04-06 13:10:00,56.69,56.8,56.68,56.76,64258.34701696771,29.7976,29.8554,29.7923,29.8344,64258.347
2006-04-06 13:15:00,56.76,56.96,56.76,56.89,68965.51724137932,29.8344,29.9395,29.8344,29.9027,68965.5172
2006-04-06 13:20:00,56.88,57.07,56.85,56.85,82320.74438970991,29.8975,29.9973,29.8817,29.8817,82320.7444
2006-04-06 13:25:00,56.84,56.92,56.76,56.88,52873.56321839081,29.8764,29.9185,29.8344,29.8975,52873.5632
2006-04-06 13:30:00,56.89,56.91,56.72,56.76,58018.60974274768,29.9027,29.9132,29.8134,29.8344,58018.6097
2006-04-06 13:35:00,56.75,56.96,56.73,56.96,55062.944718117134,29.8291,29.9395,29.8186,29.9395,55062.9447
2006-04-06 13:40:00,56.93,57.0,56.91,56.96,51669.403393541324,29.9237,29.9605,29.9132,29.9395,51669.4034
2006-04-06 13:45:00,56.95,57.07,56.93,56.95,57033.38806787083,29.9343,29.9973,29.9237,29.9343,57033.3881
2006-04-06 13:50:00,56.95,57.07,56.95,57.07,43130.81554460865,29.9343,29.9973,29.9343,29.9973,43130.8155
2006-04-06 13:55:00,57.06,57.24,57.05,57.12,123700.0547345375,29.9921,30.0867,29.9868,30.0236,123700.0547
2006-04-06 14:00:00,57.13,57.28,57.12,57.28,120415.982484948,30.0289,30.1077,30.0236,30.1077,120415.9825
2006-04-06 14:05:00,57.27,57.31,57.22,57.29,115818.28133552273,30.1025,30.1235,30.0762,30.113,115818.2813
2006-04-06 14:10:00,57.29,57.5,57.28,57.5,108045.97701149424,30.113,30.2233,30.1077,30.2233,108045.977
2006-04-06 14:15:00,57.49,57.6,57.41,57.46,179091.4066776136,30.2181,30.2759,30.176,30.2023,179091.4067
2006-04-06 14:20:00,57.46,57.6,57.46,57.55,188396.27805145047,30.2023,30.2759,30.2023,30.2496,188396.2781
2006-04-06 14:25:00,57.55,57.63,57.54,57.56,113847.83798576905,30.2496,30.2917,30.2444,30.2549,113847.838
2006-04-06 14:30:00,57.54,57.6,57.46,57.47,115051.9978106185,30.2444,30.2759,30.2023,30.2076,115051.9978
2006-04-06 14:35:00,57.46,57.53,57.46,57.5,57252.32621784346,30.2023,30.2391,30.2023,30.2233,57252.3262
2006-04-06 14:40:00,57.5,57.61,57.5,57.55,98960.04378763,30.2233,30.2812,30.2233,30.2496,98960.0438
2006-04-06 14:45:00,57.56,57.6,57.46,57.47,118773.94636015326,30.2549,30.2759,30.2023,30.2076,118773.9464
2006-04-06 14:50:00,57.46,57.5,57.41,57.47,106403.9408866995,30.2023,30.2233,30.176,30.2076,106403.9409
2006-04-06 14:55:00,57.48,57.48,57.37,57.38,105309.25013683634,30.2128,30.2128,30.155,30.1603,105309.2501
2006-04-06 15:00:00,57.38,57.45,57.36,57.42,106513.40996168584,30.1603,30.1971,30.1498,30.1813,106513.41
2006-04-06 15:05:00,57.44,57.51,57.41,57.5,85933.22386425835,30.1918,30.2286,30.176,30.2233,85933.2239
2006-04-06 15:10:00,57.5,57.51,57.46,57.5,43240.28461959497,30.2233,30.2286,30.2023,30.2233,43240.2846
2006-04-06 15:15:00,57.5,57.52,57.41,57.41,81444.99178981938,30.2233,30.2339,30.176,30.176,81444.9918
2006-04-06 15:20:00,57.41,57.41,57.28,57.33,139792.008757526,30.176,30.176,30.1077,30.134,139792.0088
2006-04-06 15:25:00,57.33,57.41,57.31,57.36,92282.4302134647,30.134,30.176,30.1235,30.1498,92282.4302
2006-04-06 15:30:00,57.36,57.41,57.28,57.38,112534.20908593322,30.1498,30.176,30.1077,30.1603,112534.2091
2006-04-06 15:35:00,57.39,57.41,57.28,57.29,69841.26984126984,30.1655,30.176,30.1077,30.113,69841.2698
2006-04-06 15:40:00,57.29,57.33,57.24,57.32,97646.4148877942,30.113,30.134,30.0867,30.1287,97646.4149
2006-04-06 15:45:00,57.32,57.37,57.3,57.33,103886.15216201424,30.1287,30.155,30.1182,30.134,103886.1522
2006-04-06 15:50:00,57.32,57.37,57.29,57.35,162889.98357963876,30.1287,30.155,30.113,30.1445,162889.9836
2006-04-06 15:55:00,57.32,57.4,57.29,57.3,154789.27203065134,30.1287,30.1708,30.113,30.1182,154789.272
2006-04-07 09:30:00,57.02,57.09,56.73,56.81,387848.9326765189,29.9711,30.0078,29.8186,29.8607,387848.9327
2006-04-07 09:35:00,56.77,57.18,56.7,56.94,207224.95894909688,29.8396,30.0551,29.8029,29.929,207224.9589
2006-04-07 09:40:00,57.0,57.18,56.96,57.15,170552.8188286809,29.9605,30.0551,29.9395,30.0394,170552.8188
2006-04-07 09:45:00,57.14,57.19,57.06,57.11,220470.7170224412,30.0341,30.0604,29.9921,30.0184,220470.717
2006-04-07 09:50:00,57.08,57.12,56.98,57.09,165845.6486042693,30.0026,30.0236,29.95,30.0078,165845.6486
2006-04-07 09:55:00,57.09,57.14,56.99,57.0,124466.33825944172,30.0078,30.0341,29.9553,29.9605,124466.3383
2006-04-07 10:00:00,57.01,57.09,56.88,56.95,165298.30322933773,29.9658,30.0078,29.8975,29.9343,165298.3032
2006-04-07 10:05:00,56.94,57.06,56.91,56.93,135194.30760810073,29.929,29.9921,29.9132,29.9237,135194.3076
2006-04-07 10:10:00,56.95,57.0,56.71,56.74,207772.3043240285,29.9343,29.9605,29.8081,29.8239,207772.3043
2006-04-07 10:15:00,56.76,56.76,56.59,56.66,246743.29501915709,29.8344,29.8344,29.745,29.7818,246743.295
2006-04-07 10:20:00,56.66,56.7,56.45,56.47,257471.2643678161,29.7818,29.8029,29.6714,29.682,257471.2644
2006-04-07 10:25:00,56.46,56.55,56.36,56.53,178434.59222769568,29.6767,29.724,29.6241,29.7135,178434.5922
2006-04-07 10:30:00,56.52,56.58,56.42,56.57,194636.0153256705,29.7082,29.7398,29.6557,29.7345,194636.0153
2006-04-07 10:35:00,56.57,56.66,56.57,56.65,199562.1237000548,29.7345,29.7818,29.7345,29.7766,199562.1237
2006-04-07 10:40:00,56.65,56.66,56.58,56.6,75205.25451559934,29.7766,29.7818,29.7398,29.7503,75205.2545
2006-04-07 10:45:00,56.61,56.63,56.45,56.55,101477.83251231528,29.7555,29.7661,29.6714,29.724,101477.8325
2006-04-07 10:50:00,56.53,56.69,56.49,56.64,121510.67323481115,29.7135,29.7976,29.6925,29.7713,121510.6732
2006-04-07 10:55:00,56.64,56.66,56.54,56.56,87465.79091406678,29.7713,29.7818,29.7188,29.7293,87465.7909
2006-04-07 11:00:00,56.59,56.64,56.53,56.61,91735.08483853312,29.745,29.7713,29.7135,29.7555,91735.0848
2006-04-07 11:05:00,56.6,56.69,56.55,56.64,115051.9978106185,29.7503,29.7976,29.724,29.7713,115051.9978
2006-04-07 11:10:00,56.64,56.65,56.58,56.62,62725.77996715928,29.7713,29.7766,29.7398,29.7608,62725.78
2006-04-07 11:15:00,56.62,56.65,56.59,56.64,69512.8626163109,29.7608,29.7766,29.745,29.7713,69512.8626
2006-04-07 11:20:00,56.64,56.65,56.59,56.64,70717.02244116037,29.7713,29.7766,29.745,29.7713,70717.0224
2006-04-07 11:25:00,56.64,56.68,56.55,56.57,76628.35249042146,29.7713,29.7923,29.724,29.7345,76628.3525
2006-04-07 11:30:00,56.57,56.61,56.45,56.47,99397.92008757526,29.7345,29.7555,29.6714,29.682,99397.9201
2006-04-07 11:35:00,56.45,56.52,56.34,56.34,146141.21510673236,29.6714,29.7082,29.6136,29.6136,146141.2151
2006-04-07 11:40:00,56.34,56.34,56.27,56.28,86480.56923918994,29.6136,29.6136,29.5768,29.5821,86480.5692
2006-04-07 11:45:00,56.29,56.36,56.21,56.33,148221.12753147236,29.5873,29.6241,29.5453,29.6084,148221.1275
2006-04-07 11:50:00,56.32,56.35,56.13,56.23,158511.2205801861,29.6031,29.6189,29.5032,29.5558,158511.2206
2006-04-07 11:55:00,56.22,56.29,56.13,56.14,188177.33990147783,29.5506,29.5873,29.5032,29.5085,188177.3399
2006-04-07 12:00:00,56.14,56.21,56.14,56.17,136288.9983579639,29.5085,29.5453,29.5085,29.5243,136288.9984
2006-04-07 12:05:00,56.18,56.18,56.06,56.08,81554.46086480569,29.5295,29.5295,29.4665,29.477,81554.4609
2006-04-07 12:10:00,56.08,56.13,56.0,56.02,212698.4126984127,29.477,29.5032,29.4349,29.4454,212698.4127
2006-04-07 12:15:00,56.02,56.09,56.01,56.02,97755.88396278051,29.4454,29.4822,29.4402,29.4454,97755.884
2006-04-07 12:20:00,56.02,56.17,55.98,56.13,150738.91625615765,29.4454,29.5243,29.4244,29.5032,150738.9163
2006-04-07 12:25:00,56.13,56.2,56.1,56.18,116694.03393541324,29.5032,29.54,29.4875,29.5295,116694.0339
2006-04-07 12:30:00,56.17,56.19,56.09,56.17,109797.48221127532,29.5243,29.5348,29.4822,29.5243,109797.4822
2006-04-07 12:35:00,56.17,56.2,56.1,56.14,85604.8166392994,29.5243,29.54,29.4875,29.5085,85604.8166
2006-04-07 12:40:00,56.15,56.2,56.12,56.2,60645.86754241927,29.5138,29.54,29.498,29.54,60645.8675
2006-04-07 12:45:00,56.21,56.26,56.18,56.26,80788.17733990148,29.5453,29.5716,29.5295,29.5716,80788.1773
2006-04-07 12:50:00,56.25,56.34,56.22,56.24,86699.50738916257,29.5663,29.6136,29.5506,29.5611,86699.5074
2006-04-07 12:55:00,56.25,56.25,56.15,56.16,79912.42474001095,29.5663,29.5663,29.5138,29.519,79912.4247
2006-04-07 13:00:00,56.16,56.17,56.02,56.04,75752.59989053092,29.519,29.5243,29.4454,29.4559,75752.5999
2006-04-07 13:05:00,56.04,56.2,56.03,56.18,67432.95019157088,29.4559,29.54,29.4507,29.5295,67432.9502
2006-04-07 13:10:00,56.18,56.24,56.15,56.16,48275.86206896552,29.5295,29.5611,29.5138,29.519,48275.8621
2006-04-07 13:15:00,56.15,56.2,56.09,56.14,59989.05309250137,29.5138,29.54,29.4822,29.5085,59989.0531
2006-04-07 13:20:00,56.14,56.14,56.05,56.08,34920.63492063492,29.5085,29.5085,29.4612,29.477,34920.6349
2006-04-07 13:25:00,56.09,56.24,56.05,56.24,71264.36781609195,29.4822,29.5611,29.4612,29.5611,71264.3678
2006-04-07 13:30:00,56.24,56.31,56.24,56.24,55391.351943076086,29.5611,29.5979,29.5611,29.5611,55391.3519
2006-04-07 13:35:00,56.24,56.26,56.12,56.18,83853.31143951834,29.5611,29.5716,29.498,29.5295,83853.3114
2006-04-07 13:40:00,56.19,56.21,56.12,56.14,46852.76409414341,29.5348,29.5453,29.498,29.5085,46852.7641
2006-04-07 13:45:00,56.15,56.17,56.04,56.04,49917.898193760266,29.5138,29.5243,29.4559,29.4559,49917.8982
2006-04-07 13:50:00,56.04,56.09,56.02,56.04,43678.16091954024,29.4559,29.4822,29.4454,29.4559,43678.1609
2006-04-07 13:55:00,56.03,56.18,56.0,56.18,98084.29118773948,29.4507,29.5295,29.4349,29.5295,98084.2912
2006-04-07 14:00:00,56.17,56.21,56.1,56.17,100821.01806239736,29.5243,29.5453,29.4875,29.5243,100821.0181
2006-04-07 14:05:00,56.17,56.18,56.09,56.14,58347.01696770662,29.5243,29.5295,29.4822,29.5085,58347.017
2006-04-07 14:10:00,56.15,56.26,56.13,56.24,95566.5024630542,29.5138,29.5716,29.5032,29.5611,95566.5025
2006-04-07 14:15:00,56.24,56.37,56.19,56.34,89436.23426382047,29.5611,29.6294,29.5348,29.6136,89436.2343
2006-04-07 14:20:00,56.34,56.42,56.19,56.27,119540.22988505747,29.6136,29.6557,29.5348,29.5768,119540.2299
2006-04-07 14:25:00,56.27,56.28,56.14,56.28,38095.2380952381,29.5768,29.5821,29.5085,29.5821,38095.2381
2006-04-07 14:30:00,56.28,56.41,56.26,56.34,56814.44991789819,29.5821,29.6504,29.5716,29.6136,56814.4499
2006-04-07 14:35:00,56.32,56.35,56.28,56.34,62616.310892172965,29.6031,29.6189,29.5821,29.6136,62616.3109
2006-04-07 14:40:00,56.32,56.45,56.32,56.34,53858.78489326766,29.6031,29.6714,29.6031,29.6136,53858.7849
2006-04-07 14:45:00,56.34,56.42,56.34,56.39,37766.83087027915,29.6136,29.6557,29.6136,29.6399,37766.8309
2006-04-07 14:50:00,56.37,56.46,56.37,56.45,76081.00711548988,29.6294,29.6767,29.6294,29.6714,76081.0071
2006-04-07 14:55:00,56.45,56.45,56.4,56.4,46414.88779419814,29.6714,29.6714,29.6452,29.6452,46414.8878
2006-04-07 15:00:00,56.39,56.42,56.34,56.38,67323.48111658456,29.6399,29.6557,29.6136,29.6347,67323.4811
2006-04-07 15:05:00,56.37,56.38,56.34,56.34,46962.23316912972,29.6294,29.6347,29.6136,29.6136,46962.2332
2006-04-07 15:10:00,56.36,56.4,56.32,56.38,73234.81116584565,29.6241,29.6452,29.6031,29.6347,73234.8112
2006-04-07 15:15:00,56.38,56.39,56.27,56.28,64477.28516694034,29.6347,29.6399,29.5768,29.5821,64477.2852
2006-04-07 15:20:00,56.27,56.31,56.18,56.21,82649.15161466887,29.5768,29.5979,29.5295,29.5453,82649.1516
2006-04-07 15:25:00,56.21,56.21,56.12,56.13,78598.79584017515,29.5453,29.5453,29.498,29.5032,78598.7958
2006-04-07 15:30:00,56.13,56.21,56.11,56.18,63054.18719211823,29.5032,29.5453,29.4927,29.5295,63054.1872
2006-04-07 15:35:00,56.19,56.19,56.13,56.14,64258.34701696771,29.5348,29.5348,29.5032,29.5085,64258.347
2006-04-07 15:40:00,56.14,56.14,56.0,56.05,91516.14668856048,29.5085,29.5085,29.4349,29.4612,91516.1467
2006-04-07 15:45:00,56.06,56.06,56.01,56.06,105309.25013683634,29.4665,29.4665,29.4402,29.4665,105309.2501
2006-04-07 15:50:00,56.06,56.09,55.99,56.0,175369.4581280788,29.4665,29.4822,29.4297,29.4349,175369.4581
2006-04-07 15:55:00,56.0,56.12,56.0,56.08,224958.94909688013,29.4349,29.498,29.4349,29.477,224958.9491
2006-04-10 09:30:00,57.27,57.54,57.09,57.27,344061.30268199235,30.1025,30.2444,30.0078,30.1025,344061.3027
2006-04-10 09:35:00,57.27,57.46,57.23,57.43,310673.23481116584,30.1025,30.2023,30.0814,30.1866,310673.2348
2006-04-10 09:40:00,57.44,57.45,57.24,57.34,196606.4586754242,30.1918,30.1971,30.0867,30.1392,196606.4587
2006-04-10 09:45:00,57.31,57.48,57.27,57.48,229118.77394636016,30.1235,30.2128,30.1025,30.2128,229118.7739
2006-04-10 09:50:00,57.47,57.64,57.37,57.62,339901.47783251235,30.2076,30.2969,30.155,30.2864,339901.4778
2006-04-10 09:55:00,57.61,57.71,57.55,57.71,165517.24137931035,30.2812,30.3337,30.2496,30.3337,165517.2414
2006-04-10 10:00:00,57.7,57.8,57.61,57.77,188943.62342638205,30.3285,30.381,30.2812,30.3653,188943.6234
2006-04-10 10:05:00,57.78,57.83,57.66,57.72,281773.3990147783,30.3705,30.3968,30.3074,30.339,281773.399
2006-04-10 10:10:00,57.74,57.81,57.66,57.73,201204.15982484948,30.3495,30.3863,30.3074,30.3442,201204.1598
2006-04-10 10:15:00,57.73,57.78,57.64,57.68,155665.02463054188,30.3442,30.3705,30.2969,30.318,155665.0246
2006-04-10 10:20:00,57.69,57.7,57.44,57.55,203174.6031746032,30.3232,30.3285,30.1918,30.2496,203174.6032
2006-04-10 10:25:00,57.56,57.59,57.37,57.37,162014.23097974822,30.2549,30.2707,30.155,30.155,162014.231
2006-04-10 10:30:00,57.35,57.35,57.07,57.23,203174.6031746032,30.1445,30.1445,29.9973,30.0814,203174.6032
2006-04-10 10:35:00,57.22,57.56,57.21,57.5,251231.5270935961,30.0762,30.2549,30.0709,30.2233,251231.5271
2006-04-10 10:40:00,57.5,57.57,57.4,57.56,115818.28133552273,30.2233,30.2601,30.1708,30.2549,115818.2813
2006-04-10 10:45:00,57.53,57.55,57.4,57.44,116912.97208538587,30.2391,30.2496,30.1708,30.1918,116912.9721
2006-04-10 10:50:00,57.44,57.46,57.3,57.32,101696.7706622879,30.1918,30.2023,30.1182,30.1287,101696.7707
2006-04-10 10:55:00,57.32,57.39,57.19,57.29,121182.26600985222,30.1287,30.1655,30.0604,30.113,121182.266
2006-04-10 11:00:00,57.29,57.53,57.28,57.45,103338.80678708263,30.113,30.2391,30.1077,30.1971,103338.8068
2006-04-10 11:05:00,57.44,57.5,57.39,57.4,122058.01860974276,30.1918,30.2233,30.1655,30.1708,122058.0186
2006-04-10 11:10:00,57.4,57.4,57.29,57.31,99397.92008757526,30.1708,30.1708,30.113,30.1235,99397.9201
2006-04-10 11:15:00,57.32,57.49,57.28,57.44,128845.10125889436,30.1287,30.2181,30.1077,30.1918,128845.1013
2006-04-10 11:20:00,57.43,57.48,57.38,57.46,104652.43568691846,30.1866,30.2128,30.1603,30.2023,104652.4357
2006-04-10 11:25:00,57.46,57.6,57.45,57.6,176902.02517788726,30.2023,30.2759,30.1971,30.2759,176902.0252
2006-04-10 11:30:00,57.6,57.64,57.53,57.61,129282.97755883964,30.2759,30.2969,30.2391,30.2812,129282.9776
2006-04-10 11:35:00,57.61,57.62,57.5,57.55,116475.09578544062,30.2812,30.2864,30.2233,30.2496,116475.0958
2006-04-10 11:40:00,57.55,57.65,57.5,57.55,93596.0591133005,30.2496,30.3022,30.2233,30.2496,93596.0591
2006-04-10 11:45:00,57.54,57.6,57.5,57.54,71045.42966611932,30.2444,30.2759,30.2233,30.2444,71045.4297
2006-04-10 11:50:00,57.54,57.6,57.53,57.58,68418.17186644774,30.2444,30.2759,30.2391,30.2654,68418.1719
2006-04-10 11:55:00,57.57,57.6,57.54,57.6,83087.02791461413,30.2601,30.2759,30.2444,30.2759,83087.0279
2006-04-10 12:00:00,57.6,57.65,57.55,57.58,75862.06896551725,30.2759,30.3022,30.2496,30.2654,75862.069
2006-04-10 12:05:00,57.57,57.64,57.57,57.59,89107.82703886152,30.2601,30.2969,30.2601,30.2707,89107.827
2006-04-10 12:10:00,57.59,57.66,57.58,57.66,101039.95621237002,30.2707,30.3074,30.2654,30.3074,101039.9562
2006-04-10 12:15:00,57.66,57.72,57.63,57.71,99507.38916256158,30.3074,30.339,30.2917,30.3337,99507.3892
2006-04-10 12:20:00,57.71,57.72,57.68,57.69,141762.4521072797,30.3337,30.339,30.318,30.3232,141762.4521
2006-04-10 12:25:00,57.69,57.73,57.66,57.67,77723.04324028462,30.3232,30.3442,30.3074,30.3127,77723.0432
2006-04-10 12:30:00,57.67,57.72,57.67,57.7,53749.315818281335,30.3127,30.339,30.3127,30.3285,53749.3158
2006-04-10 12:35:00,57.7,57.76,57.68,57.71,119868.63711001644,30.3285,30.36,30.318,30.3337,119868.6371
2006-04-10 12:40:00,57.7,57.77,57.7,57.71,64039.40886699508,30.3285,30.3653,30.3285,30.3337,64039.4089
2006-04-10 12:45:00,57.72,57.76,57.72,57.73,80021.89381499727,30.339,30.36,30.339,30.3442,80021.8938
2006-04-10 12:50:00,57.73,57.77,57.67,57.68,90421.45593869733,30.3442,30.3653,30.3127,30.318,90421.4559
2006-04-10 12:55:00,57.68,57.72,57.67,57.69,62944.71811713191,30.318,30.339,30.3127,30.3232,62944.7181
2006-04-10 13:00:00,57.68,57.71,57.61,57.61,124028.46195949645,30.318,30.3337,30.2812,30.2812,124028.462
2006-04-10 13:05:00,57.61,57.64,57.51,57.64,144061.30268199235,30.2812,30.2969,30.2286,30.2969,144061.3027
2006-04-10 13:10:00,57.63,57.64,57.5,57.51,52873.56321839081,30.2917,30.2969,30.2233,30.2286,52873.5632
2006-04-10 13:15:00,57.5,57.61,57.47,57.48,55062.944718117134,30.2233,30.2812,30.2076,30.2128,55062.9447
2006-04-10 13:20:00,57.48,57.53,57.47,57.51,50465.24356869185,30.2128,30.2391,30.2076,30.2286,50465.2436
2006-04-10 13:25:00,57.5,57.55,57.5,57.55,45648.60426929392,30.2233,30.2496,30.2233,30.2496,45648.6043
2006-04-10 13:30:00,57.54,57.54,57.46,57.48,60974.27476737822,30.2444,30.2444,30.2023,30.2128,60974.2748
2006-04-10 13:35:00,57.48,57.48,57.42,57.45,77285.16694033936,30.2128,30.2128,30.1813,30.1971,77285.1669
2006-04-10 13:40:00,57.45,57.48,57.4,57.44,39080.45977011495,30.1971,30.2128,30.1708,30.1918,39080.4598
2006-04-10 13:45:00,57.41,57.49,57.37,57.48,71811.71319102353,30.176,30.2181,30.155,30.2128,71811.7132
2006-04-10 13:50:00,57.47,57.5,57.4,57.41,67323.48111658456,30.2076,30.2233,30.1708,30.176,67323.4811
2006-04-10 13:55:00,57.39,57.48,57.39,57.41,43240.28461959497,30.1655,30.2128,30.1655,30.176,43240.2846
2006-04-10 14:00:00,57.42,57.5,57.42,57.44,72468.52764094144,30.1813,30.2233,30.1813,30.1918,72468.5276
2006-04-10 14:05:00,57.45,57.53,57.43,57.43,68199.2337164751,30.1971,30.2391,30.1866,30.1866,68199.2337
2006-04-10 14:10:00,57.45,57.52,57.41,57.5,62506.84181718665,30.1971,30.2339,30.176,30.2233,62506.8418
2006-04-10 14:15:00,57.48,57.54,57.45,57.52,35796.38752052545,30.2128,30.2444,30.1971,30.2339,35796.3875
2006-04-10 14:20:00,57.52,57.56,57.48,57.52,52654.62506841817,30.2339,30.2549,30.2128,30.2339,52654.6251
2006-04-10 14:25:00,57.55,57.62,57.5,57.53,68527.64094143405,30.2496,30.2864,30.2233,30.2391,68527.6409
2006-04-10 14:30:00,57.53,57.59,57.46,57.57,68637.11001642037,30.2391,30.2707,30.2023,30.2601,68637.11
2006-04-10 14:35:00,57.57,57.57,57.44,57.52,47181.17131910235,30.2601,30.2601,30.1918,30.2339,47181.1713
2006-04-10 14:40:00,57.51,57.52,57.46,57.46,36015.32567049809,30.2286,30.2339,30.2023,30.2023,36015.3257
2006-04-10 14:45:00,57.46,57.51,57.37,57.39,78160.9195402299,30.2023,30.2286,30.155,30.1655,78160.9195
2006-04-10 14:50:00,57.41,57.41,57.36,57.41,72577.99671592776,30.176,30.176,30.1498,30.176,72577.9967
2006-04-10 14:55:00,57.41,57.41,57.33,57.37,95894.90968801314,30.176,30.176,30.134,30.155,95894.9097
2006-04-10 15:00:00,57.36,57.38,57.32,57.37,82539.68253968254,30.1498,30.1603,30.1287,30.155,82539.6825
2006-04-10 15:05:00,57.38,57.39,57.28,57.31,86152.16201423098,30.1603,30.1655,30.1077,30.1235,86152.162
2006-04-10 15:10:00,57.31,57.37,57.3,57.36,52764.09414340449,30.1235,30.155,30.1182,30.1498,52764.0941
2006-04-10 15:15:00,57.33,57.34,57.28,57.28,52545.15599343186,30.134,30.1392,30.1077,30.1077,52545.156
2006-04-10 15:20:00,57.29,57.31,57.19,57.31,80350.30103995622,30.113,30.1235,30.0604,30.1235,80350.301
2006-04-10 15:25:00,57.31,57.31,57.28,57.3,44116.03721948549,30.1235,30.1235,30.1077,30.1182,44116.0372
2006-04-10 15:30:00,57.3,57.3,57.19,57.2,103338.80678708263,30.1182,30.1182,30.0604,30.0657,103338.8068
2006-04-10 15:35:00,57.21,57.3,57.16,57.29,77613.57416529831,30.0709,30.1182,30.0446,30.113,77613.5742
2006-04-10 15:40:00,57.27,57.29,57.22,57.26,71811.71319102353,30.1025,30.113,30.0762,30.0972,71811.7132
2006-04-10 15:45:00,57.26,57.26,57.19,57.19,84838.53311439519,30.0972,30.0972,30.0604,30.0604,84838.5331
2006-04-10 15:50:00,57.2,57.2,57.15,57.19,132676.51888341544,30.0657,30.0657,30.0394,30.0604,132676.5189
2006-04-10 15:55:00,57.17,57.28,57.17,57.25,174822.11275314723,30.0499,30.1077,30.0499,30.0919,174822.1128
2006-04-11 09:30:00,57.55,58.01,57.55,58.01,422222.2222222223,30.2496,30.4914,30.2496,30.4914,422222.2222
2006-04-11 09:35:00,58.01,58.33,57.94,58.27,352380.9523809524,30.4914,30.6596,30.4546,30.6281,352380.9524
2006-04-11 09:40:00,58.28,58.35,58.1,58.11,347783.2512315272,30.6333,30.6701,30.5387,30.544,347783.2512
2006-04-11 09:45:00,58.12,58.33,58.05,58.14,201313.6288998358,30.5492,30.6596,30.5124,30.5597,201313.6289
2006-04-11 09:50:00,58.14,58.27,58.13,58.23,156650.24630541872,30.5597,30.6281,30.5545,30.6071,156650.2463
2006-04-11 09:55:00,58.24,58.27,58.12,58.12,199781.06185002736,30.6123,30.6281,30.5492,30.5492,199781.0619
2006-04-11 10:00:00,58.12,58.14,57.99,58.01,235358.5112205802,30.5492,30.5597,30.4809,30.4914,235358.5112
2006-04-11 10:05:00,57.99,58.14,57.98,58.12,193979.2008757526,30.4809,30.5597,30.4756,30.5492,193979.2009
2006-04-11 10:10:00,58.12,58.18,58.03,58.07,105199.78106185004,30.5492,30.5808,30.5019,30.523,105199.7811
2006-04-11 10:15:00,58.07,58.22,58.05,58.22,240831.964969896,30.523,30.6018,30.5124,30.6018,240831.965
2006-04-11 10:20:00,58.21,58.24,57.98,57.98,282977.55883962783,30.5965,30.6123,30.4756,30.4756,282977.5588
2006-04-11 10:25:00,57.94,58.04,57.88,57.93,197701.1494252873,30.4546,30.5072,30.4231,30.4494,197701.1494
2006-04-11 10:30:00,57.95,58.0,57.85,57.93,186425.8347016968,30.4599,30.4862,30.4073,30.4494,186425.8347
2006-04-11 10:35:00,57.93,57.99,57.86,57.93,152380.9523809524,30.4494,30.4809,30.4126,30.4494,152380.9524
2006-04-11 10:40:00,57.92,57.93,57.73,57.8,182594.4170771757,30.4441,30.4494,30.3442,30.381,182594.4171
2006-04-11 10:45:00,57.79,57.82,57.62,57.66,274876.8472906404,30.3758,30.3915,30.2864,30.3074,274876.8473
2006-04-11 10:50:00,57.66,57.71,57.58,57.62,169458.12807881774,30.3074,30.3337,30.2654,30.2864,169458.1281
2006-04-11 10:55:00,57.62,57.63,57.38,57.4,187301.5873015873,30.2864,30.2917,30.1603,30.1708,187301.5873
2006-04-11 11:00:00,57.4,57.5,57.37,57.46,124356.8691844554,30.1708,30.2233,30.155,30.2023,124356.8692
2006-04-11 11:05:00,57.46,57.52,57.39,57.41,108702.79146141215,30.2023,30.2339,30.1655,30.176,108702.7915
2006-04-11 11:10:00,57.4,57.45,57.29,57.3,140558.29228243022,30.1708,30.1971,30.113,30.1182,140558.2923
2006-04-11 11:15:00,57.29,57.32,57.11,57.12,164422.5506294472,30.113,30.1287,30.0184,30.0236,164422.5506
2006-04-11 11:20:00,57.12,57.2,57.01,57.11,223535.85112205803,30.0236,30.0657,29.9658,30.0184,223535.8511
2006-04-11 11:25:00,57.09,57.12,56.82,56.91,213574.16529830324,30.0078,30.0236,29.8659,29.9132,213574.1653
2006-04-11 11:30:00,56.92,57.05,56.87,57.0,142419.2665571976,29.9185,29.9868,29.8922,29.9605,142419.2666
2006-04-11 11:35:00,57.0,57.07,56.94,56.97,109578.54406130267,29.9605,29.9973,29.929,29.9448,109578.5441
2006-04-11 11:40:00,56.98,57.05,56.91,56.91,127093.5960591133,29.95,29.9868,29.9132,29.9132,127093.5961
2006-04-11 11:45:00,56.91,57.08,56.91,56.97,85495.34756431308,29.9132,30.0026,29.9132,29.9448,85495.3476
2006-04-11 11:50:00,56.99,57.18,56.98,57.17,92610.83743842364,29.9553,30.0551,29.95,30.0499,92610.8374
2006-04-11 11:55:00,57.17,57.19,57.0,57.01,110892.17296113848,30.0499,30.0604,29.9605,29.9658,110892.173
2006-04-11 12:00:00,57.01,57.14,57.0,57.01,92172.96113847838,29.9658,30.0341,29.9605,29.9658,92172.9611
2006-04-11 12:05:00,57.03,57.04,56.89,56.92,103448.27586206896,29.9763,29.9816,29.9027,29.9185,103448.2759
2006-04-11 12:10:00,56.97,57.12,56.9,57.1,105747.12643678162,29.9448,30.0236,29.908,30.0131,105747.1264
2006-04-11 12:15:00,57.11,57.13,56.97,57.0,76081.00711548988,30.0184,30.0289,29.9448,29.9605,76081.0071
2006-04-11 12:20:00,57.0,57.05,56.92,56.92,49261.08374384237,29.9605,29.9868,29.9185,29.9185,49261.0837
2006-04-11 12:25:00,56.92,57.33,56.91,57.32,137383.68910782706,29.9185,30.134,29.9132,30.1287,137383.6891
2006-04-11 12:30:00,57.33,57.48,57.31,57.44,119321.29173508484,30.134,30.2128,30.1235,30.1918,119321.2917
2006-04-11 12:35:00,57.42,57.61,57.4,57.5,128626.16310892174,30.1813,30.2812,30.1708,30.2233,128626.1631
2006-04-11 12:40:00,57.5,57.59,57.3,57.35,89326.76518883416,30.2233,30.2707,30.1182,30.1445,89326.7652
2006-04-11 12:45:00,57.33,57.36,57.28,57.35,68637.11001642037,30.134,30.1498,30.1077,30.1445,68637.11
2006-04-11 12:50:00,57.36,57.5,57.33,57.5,56376.57361795293,30.1498,30.2233,30.134,30.2233,56376.5736
2006-04-11 12:55:00,57.51,57.62,57.49,57.51,138259.44170771755,30.2286,30.2864,30.2181,30.2286,138259.4417
2006-04-11 13:00:00,57.51,57.56,57.42,57.52,59660.64586754242,30.2286,30.2549,30.1813,30.2339,59660.6459
2006-04-11 13:05:00,57.52,57.52,57.41,57.49,103448.27586206896,30.2339,30.2339,30.176,30.2181,103448.2759
2006-04-11 13:10:00,57.48,57.55,57.48,57.49,75314.72359058567,30.2128,30.2496,30.2128,30.2181,75314.7236
2006-04-11 13:15:00,57.5,57.5,57.4,57.4,42911.877394636016,30.2233,30.2233,30.1708,30.1708,42911.8774
2006-04-11 13:20:00,57.4,57.42,57.34,57.42,71592.7750410509,30.1708,30.1813,30.1392,30.1813,71592.775
2006-04-11 13:25:00,57.42,57.49,57.39,57.45,60207.991242474,30.1813,30.2181,30.1655,30.1971,60207.9912
2006-04-11 13:30:00,57.46,57.49,57.26,57.36,109359.60591133006,30.2023,30.2181,30.0972,30.1498,109359.6059
2006-04-11 13:35:00,57.33,57.34,57.17,57.17,74438.97099069513,30.134,30.1392,30.0499,30.0499,74438.971
2006-04-11 13:40:00,57.17,57.24,57.09,57.19,56595.51176792556,30.0499,30.0867,30.0078,30.0604,56595.5118
2006-04-11 13:45:00,57.19,57.27,57.09,57.19,66557.19759168035,30.0604,30.1025,30.0078,30.0604,66557.1976
2006-04-11 13:50:00,57.16,57.23,57.15,57.15,64915.161466885605,30.0446,30.0814,30.0394,30.0394,64915.1615
2006-04-11 13:55:00,57.15,57.27,57.15,57.26,104542.96661193212,30.0394,30.1025,30.0394,30.0972,104542.9666
2006-04-11 14:00:00,57.25,57.3,57.2,57.29,62944.71811713191,30.0919,30.1182,30.0657,30.113,62944.7181
2006-04-11 14:05:00,57.29,57.3,57.22,57.3,82430.21346469622,30.113,30.1182,30.0762,30.1182,82430.2135
2006-04-11 14:10:00,57.29,57.3,57.19,57.26,48713.73836891079,30.113,30.1182,30.0604,30.0972,48713.7384
2006-04-11 14:15:00,57.25,57.28,57.19,57.27,61193.21291735085,30.0919,30.1077,30.0604,30.1025,61193.2129
2006-04-11 14:20:00,57.27,57.27,57.19,57.24,77394.63601532567,30.1025,30.1025,30.0604,30.0867,77394.636
2006-04-11 14:25:00,57.23,57.29,57.19,57.29,65790.91406677614,30.0814,30.113,30.0604,30.113,65790.9141
2006-04-11 14:30:00,57.29,57.4,57.28,57.36,83743.84236453203,30.113,30.1708,30.1077,30.1498,83743.8424
2006-04-11 14:35:00,57.35,57.38,57.24,57.33,86918.4455391352,30.1445,30.1603,30.0867,30.134,86918.4455
2006-04-11 14:40:00,57.33,57.4,57.25,57.29,185987.9584017515,30.134,30.1708,30.0919,30.113,185987.9584
2006-04-11 14:45:00,57.25,57.25,57.09,57.1,95347.56431308156,30.0919,30.0919,30.0078,30.0131,95347.5643
2006-04-11 14:50:00,57.1,57.12,56.95,56.96,139792.008757526,30.0131,30.0236,29.9343,29.9395,139792.0088
2006-04-11 14:55:00,56.97,56.99,56.91,56.92,145046.5243568692,29.9448,29.9553,29.9132,29.9185,145046.5244
2006-04-11 15:00:00,56.91,56.94,56.75,56.77,191351.94307608105,29.9132,29.929,29.8291,29.8396,191351.9431
2006-04-11 15:05:00,56.76,56.76,56.61,56.63,225725.23262178435,29.8344,29.8344,29.7555,29.7661,225725.2326
2006-04-11 15:10:00,56.64,56.66,56.52,56.55,154460.8648056924,29.7713,29.7818,29.7082,29.724,154460.8648
2006-04-11 15:15:00,56.55,56.64,56.51,56.53,189272.03065134105,29.724,29.7713,29.703,29.7135,189272.0307
2006-04-11 15:20:00,56.54,56.58,56.41,56.41,166064.58675424193,29.7188,29.7398,29.6504,29.6504,166064.5868
2006-04-11 15:25:00,56.41,56.52,56.38,56.44,104980.8429118774,29.6504,29.7082,29.6347,29.6662,104980.8429
2006-04-11 15:30:00,56.44,56.56,56.42,56.56,129830.3229337712,29.6662,29.7293,29.6557,29.7293,129830.3229
2006-04-11 15:35:00,56.56,56.64,56.53,56.64,137164.7509578544,29.7293,29.7713,29.7135,29.7713,137164.751
2006-04-11 15:40:00,56.63,56.72,56.62,56.7,115599.34318555008,29.7661,29.8134,29.7608,29.8029,115599.3432
2006-04-11 15:45:00,56.68,56.77,56.68,56.71,135303.77668308702,29.7923,29.8396,29.7923,29.8081,135303.7767
2006-04-11 15:50:00,56.69,56.81,56.67,56.76,166174.05582922825,29.7976,29.8607,29.7871,29.8344,166174.0558
2006-04-11 15:55:00,56.76,56.8,56.73,56.8,202189.38149972635,29.8344,29.8554,29.8186,29.8554,202189.3815
2006-04-12 09:30:00,57.19,57.25,56.97,57.14,245648.60426929392,30.0604,30.0919,29.9448,30.0341,245648.6043
2006-04-12 09:35:00,57.15,57.39,57.09,57.34,154789.27203065134,30.0394,30.1655,30.0078,30.1392,154789.272
2006-04-12 09:40:00,57.34,57.35,57.06,57.11,126546.25068418172,30.1392,30.1445,29.9921,30.0184,126546.2507
2006-04-12 09:45:00,57.08,57.25,57.04,57.13,195730.70607553367,30.0026,30.0919,29.9816,30.0289,195730.7061
2006-04-12 09:50:00,57.13,57.2,56.92,57.0,219704.43349753696,30.0289,30.0657,29.9185,29.9605,219704.4335
2006-04-12 09:55:00,56.99,57.08,56.92,57.02,143732.8954570334,29.9553,30.0026,29.9185,29.9711,143732.8955
2006-04-12 10:00:00,57.06,57.3,57.0,57.15,130049.26108374384,29.9921,30.1182,29.9605,30.0394,130049.2611
2006-04-12 10:05:00,57.15,57.39,57.14,57.37,135851.1220580186,30.0394,30.1655,30.0341,30.155,135851.1221
2006-04-12 10:10:00,57.38,57.53,57.35,57.45,139244.66338259442,30.1603,30.2391,30.1445,30.1971,139244.6634
2006-04-12 10:15:00,57.46,57.59,57.44,57.54,204488.23207443897,30.2023,30.2707,30.1918,30.2444,204488.2321
2006-04-12 10:20:00,57.54,57.58,57.44,57.55,175259.98905309252,30.2444,30.2654,30.1918,30.2496,175259.9891
2006-04-12 10:25:00,57.53,57.6,57.51,57.59,122933.77120963328,30.2391,30.2759,30.2286,30.2707,122933.7712
2006-04-12 10:30:00,57.59,57.96,57.59,57.88,528078.8177339901,30.2707,30.4651,30.2707,30.4231,528078.8177
2006-04-12 10:35:00,57.89,58.11,57.74,57.93,436891.0782703887,30.4283,30.544,30.3495,30.4494,436891.0783
2006-04-12 10:40:00,57.93,57.93,57.78,57.84,218171.8664477285,30.4494,30.4494,30.3705,30.4021,218171.8664
2006-04-12 10:45:00,57.82,57.82,57.6,57.74,261083.7438423645,30.3915,30.3915,30.2759,30.3495,261083.7438
2006-04-12 10:50:00,57.75,57.79,57.64,57.64,159168.03503010402,30.3548,30.3758,30.2969,30.2969,159168.035
2006-04-12 10:55:00,57.64,57.73,57.5,57.73,259989.0530925014,30.2969,30.3442,30.2233,30.3442,259989.0531
2006-04-12 11:00:00,57.73,57.75,57.6,57.62,98522.16748768474,30.3442,30.3548,30.2759,30.2864,98522.1675
2006-04-12 11:05:00,57.62,57.64,57.49,57.49,172413.7931034483,30.2864,30.2969,30.2181,30.2181,172413.7931
2006-04-12 11:10:00,57.47,57.48,57.38,57.43,186644.7728516694,30.2076,30.2128,30.1603,30.1866,186644.7729
2006-04-12 11:15:00,57.45,57.5,57.41,57.47,82320.74438970991,30.1971,30.2233,30.176,30.2076,82320.7444
2006-04-12 11:20:00,57.47,57.67,57.46,57.64,110782.70388615216,30.2076,30.3127,30.2023,30.2969,110782.7039
2006-04-12 11:25:00,57.64,57.71,57.59,57.65,70279.14614121511,30.2969,30.3337,30.2707,30.3022,70279.1461
2006-04-12 11:30:00,57.64,57.65,57.5,57.62,72468.52764094144,30.2969,30.3022,30.2233,30.2864,72468.5276
2006-04-12 11:35:00,57.61,57.64,57.49,57.52,135194.30760810073,30.2812,30.2969,30.2181,30.2339,135194.3076
2006-04-12 11:40:00,57.52,57.71,57.52,57.66,110344.8275862069,30.2339,30.3337,30.2339,30.3074,110344.8276
2006-04-12 11:45:00,57.67,57.79,57.61,57.76,80788.17733990148,30.3127,30.3758,30.2812,30.36,80788.1773
2006-04-12 11:50:00,57.77,57.92,57.76,57.91,117679.2556102901,30.3653,30.4441,30.36,30.4389,117679.2556
2006-04-12 11:55:00,57.91,57.95,57.87,57.89,143513.95730706077,30.4389,30.4599,30.4178,30.4283,143513.9573
2006-04-12 12:00:00,57.89,57.91,57.79,57.87,117131.91023535852,30.4283,30.4389,30.3758,30.4178,117131.9102
2006-04-12 12:05:00,57.88,57.89,57.78,57.85,106951.28626163107,30.4231,30.4283,30.3705,30.4073,106951.2863
2006-04-12 12:10:00,57.85,57.98,57.85,57.91,140667.76135741654,30.4073,30.4756,30.4073,30.4389,140667.7614
2006-04-12 12:15:00,57.91,57.95,57.84,57.88,104324.0284619595,30.4389,30.4599,30.4021,30.4231,104324.0285
2006-04-12 12:20:00,57.88,57.96,57.84,57.93,93814.99726327312,30.4231,30.4651,30.4021,30.4494,93814.9973
2006-04-12 12:25:00,57.93,57.93,57.8,57.88,129392.44663382597,30.4494,30.4494,30.381,30.4231,129392.4466
2006-04-12 12:30:00,57.87,57.88,57.73,57.74,100273.6726874658,30.4178,30.4231,30.3442,30.3495,100273.6727
2006-04-12 12:35:00,57.74,57.84,57.7,57.82,92172.96113847838,30.3495,30.4021,30.3285,30.3915,92172.9611
2006-04-12 12:40:00,57.8,57.86,57.76,57.83,53968.25396825397,30.381,30.4126,30.36,30.3968,53968.254
2006-04-12 12:45:00,57.82,57.85,57.76,57.79,46962.23316912972,30.3915,30.4073,30.36,30.3758,46962.2332
2006-04-12 12:50:00,57.77,57.84,57.77,57.79,52107.27969348659,30.3653,30.4021,30.3653,30.3758,52107.2797
2006-04-12 12:55:00,57.8,57.83,57.78,57.81,50574.71264367816,30.381,30.3968,30.3705,30.3863,50574.7126
2006-04-12 13:00:00,57.81,57.91,57.78,57.84,95675.97153804053,30.3863,30.4389,30.3705,30.4021,95675.9715
2006-04-12 13:05:00,57.84,57.95,57.83,57.91,89217.29611384784,30.4021,30.4599,30.3968,30.4389,89217.2961
2006-04-12 13:10:00,57.91,57.95,57.79,57.86,71373.83689107827,30.4389,30.4599,30.3758,30.4126,71373.8369
2006-04-12 13:15:00,57.84,57.9,57.82,57.87,51231.52709359606,30.4021,30.4336,30.3915,30.4178,51231.5271
2006-04-12 13:20:00,57.86,57.89,57.79,57.82,31308.155446086483,30.4126,30.4283,30.3758,30.3915,31308.1554
2006-04-12 13:25:00,57.82,57.87,57.76,57.85,61631.08921729612,30.3915,30.4178,30.36,30.4073,61631.0892
2006-04-12 13:30:00,57.84,57.93,57.83,57.85,64258.34701696771,30.4021,30.4494,30.3968,30.4073,64258.347
2006-04-12 13:35:00,57.85,57.93,57.82,57.91,61850.02736726875,30.4073,30.4494,30.3915,30.4389,61850.0274
2006-04-12 13:40:00,57.88,57.93,57.85,57.91,37328.95457033388,30.4231,30.4494,30.4073,30.4389,37328.9546
2006-04-12 13:45:00,57.91,57.93,57.86,57.9,48604.26929392447,30.4389,30.4494,30.4126,30.4336,48604.2693
2006-04-12 13:50:00,57.9,57.91,57.82,57.84,46852.76409414341,30.4336,30.4389,30.3915,30.4021,46852.7641
2006-04-12 13:55:00,57.83,57.84,57.7,57.77,95894.90968801314,30.3968,30.4021,30.3285,30.3653,95894.9097
2006-04-12 14:00:00,57.78,57.82,57.72,57.81,80240.8319649699,30.3705,30.3915,30.339,30.3863,80240.832
2006-04-12 14:05:00,57.82,57.86,57.78,57.81,88888.88888888889,30.3915,30.4126,30.3705,30.3863,88888.8889
2006-04-12 14:10:00,57.81,57.82,57.74,57.78,63711.00164203613,30.3863,30.3915,30.3495,30.3705,63711.0016
2006-04-12 14:15:00,57.78,57.82,57.69,57.76,77285.16694033936,30.3705,30.3915,30.3232,30.36,77285.1669
2006-04-12 14:20:00,57.77,57.82,57.75,57.76,62944.71811713191,30.3653,30.3915,30.3548,30.36,62944.7181
2006-04-12 14:25:00,57.76,57.79,57.67,57.71,105309.25013683634,30.36,30.3758,30.3127,30.3337,105309.2501
2006-04-12 14:30:00,57.71,57.71,57.61,57.67,73891.62561576355,30.3337,30.3337,30.2812,30.3127,73891.6256
2006-04-12 14:35:00,57.66,57.71,57.64,57.66,58565.95511767926,30.3074,30.3337,30.2969,30.3074,58565.9551
2006-04-12 14:40:00,57.66,57.7,57.62,57.68,42145.593869731805,30.3074,30.3285,30.2864,30.318,42145.5939
2006-04-12 14:45:00,57.68,57.68,57.63,57.65,46195.94964422551,30.318,30.318,30.2917,30.3022,46195.9496
2006-04-12 14:50:00,57.66,57.68,57.61,57.65,71592.7750410509,30.3074,30.318,30.2812,30.3022,71592.775
2006-04-12 14:55:00,57.64,57.71,57.63,57.65,61959.49644225506,30.2969,30.3337,30.2917,30.3022,61959.4964
2006-04-12 15:00:00,57.66,57.7,57.62,57.7,49042.14559386973,30.3074,30.3285,30.2864,30.3285,49042.1456
2006-04-12 15:05:00,57.69,57.82,57.68,57.82,100492.61083743843,30.3232,30.3915,30.318,30.3915,100492.6108
2006-04-12 15:10:00,57.82,57.92,57.8,57.81,93158.18281335523,30.3915,30.4441,30.381,30.3863,93158.1828
2006-04-12 15:15:00,57.8,57.85,57.74,57.85,127640.94143404489,30.381,30.4073,30.3495,30.4073,127640.9414
2006-04-12 15:20:00,57.84,57.9,57.78,57.87,82539.68253968254,30.4021,30.4336,30.3705,30.4178,82539.6825
2006-04-12 15:25:00,57.88,57.94,57.87,57.89,125013.6836343733,30.4231,30.4546,30.4178,30.4283,125013.6836
2006-04-12 15:30:00,57.89,57.94,57.87,57.91,93158.18281335523,30.4283,30.4546,30.4178,30.4389,93158.1828
2006-04-12 15:35:00,57.93,57.94,57.89,57.92,141105.6376573618,30.4494,30.4546,30.4283,30.4441,141105.6377
2006-04-12 15:40:00,57.93,58.05,57.93,58.03,203065.13409961687,30.4494,30.5124,30.4494,30.5019,203065.1341
2006-04-12 15:45:00,58.03,58.11,57.98,58.09,288451.01258894365,30.5019,30.544,30.4756,30.5335,288451.0126
2006-04-12 15:50:00,58.09,58.19,58.09,58.18,323590.5856595512,30.5335,30.586,30.5335,30.5808,323590.5857
2006-04-12 15:55:00,58.17,58.32,58.05,58.25,699945.2654625069,30.5755,30.6544,30.5124,30.6176,699945.2655
2006-04-13 09:30:00,57.63,57.79,57.32,57.65,347126.4367816092,30.2917,30.3758,30.1287,30.3022,347126.4368
2006-04-13 09:35:00,57.65,57.71,57.46,57.53,207662.83524904217,30.3022,30.3337,30.2023,30.2391,207662.8352
2006-04-13 09:40:00,57.52,57.54,57.21,57.38,187958.4017515052,30.2339,30.2444,30.0709,30.1603,187958.4018
2006-04-13 09:45:00,57.38,57.38,57.22,57.28,167597.15380405035,30.1603,30.1603,30.0762,30.1077,167597.1538
2006-04-13 09:50:00,57.29,57.41,57.27,57.35,183360.70060207992,30.113,30.176,30.1025,30.1445,183360.7006
2006-04-13 09:55:00,57.29,57.35,57.11,57.29,213136.288998358,30.113,30.1445,30.0184,30.113,213136.289
2006-04-13 10:00:00,57.3,57.55,57.27,57.55,172742.20032840723,30.1182,30.2496,30.1025,30.2496,172742.2003
2006-04-13 10:05:00,57.55,57.67,57.49,57.54,214449.91789819376,30.2496,30.3127,30.2181,30.2444,214449.9179
2006-04-13 10:10:00,57.54,57.68,57.51,57.6,104542.96661193212,30.2444,30.318,30.2286,30.2759,104542.9666
2006-04-13 10:15:00,57.59,57.64,57.53,57.6,83415.43513957308,30.2707,30.2969,30.2391,30.2759,83415.4351
2006-04-13 10:20:00,57.6,57.61,57.53,57.6,114066.77613574166,30.2759,30.2812,30.2391,30.2759,114066.7761
2006-04-13 10:25:00,57.61,57.67,57.5,57.5,130706.07553366174,30.2812,30.3127,30.2233,30.2233,130706.0755
2006-04-13 10:30:00,57.51,57.72,57.51,57.61,153804.0503557745,30.2286,30.339,30.2286,30.2812,153804.0504
2006-04-13 10:35:00,57.61,57.73,57.59,57.68,84838.53311439519,30.2812,30.3442,30.2707,30.318,84838.5331
2006-04-13 10:40:00,57.67,57.72,57.56,57.58,106294.4718117132,30.3127,30.339,30.2549,30.2654,106294.4718
2006-04-13 10:45:00,57.55,57.69,57.47,57.65,160700.60207991244,30.2496,30.3232,30.2076,30.3022,160700.6021
2006-04-13 10:50:00,57.65,57.85,57.61,57.84,173617.95292829775,30.3022,30.4073,30.2812,30.4021,173617.9529
2006-04-13 10:55:00,57.85,57.88,57.74,57.83,111330.04926108375,30.4073,30.4231,30.3495,30.3968,111330.0493
2006-04-13 11:00:00,57.81,57.86,57.7,57.75,65681.44499178982,30.3863,30.4126,30.3285,30.3548,65681.445
2006-04-13 11:05:00,57.75,58.03,57.74,57.89,132019.70443349754,30.3548,30.5019,30.3495,30.4283,132019.7044
2006-04-13 11:10:00,57.91,58.01,57.91,57.97,74548.44006568145,30.4389,30.4914,30.4389,30.4704,74548.4401
2006-04-13 11:15:00,57.97,58.08,57.92,57.93,77723.04324028462,30.4704,30.5282,30.4441,30.4494,77723.0432
2006-04-13 11:20:00,57.94,57.98,57.82,57.91,48494.80021893815,30.4546,30.4756,30.3915,30.4389,48494.8002
2006-04-13 11:25:00,57.92,58.12,57.83,58.1,83962.78051450466,30.4441,30.5492,30.3968,30.5387,83962.7805
2006-04-13 11:30:00,58.13,58.24,58.09,58.22,112972.0853858785,30.5545,30.6123,30.5335,30.6018,112972.0854
2006-04-13 11:35:00,58.2,58.22,57.98,58.0,105199.78106185004,30.5913,30.6018,30.4756,30.4862,105199.7811
2006-04-13 11:40:00,58.01,58.11,57.98,58.11,97318.00766283524,30.4914,30.544,30.4756,30.544,97318.0077
2006-04-13 11:45:00,58.11,58.16,58.01,58.11,96223.31691297208,30.544,30.5703,30.4914,30.544,96223.3169
2006-04-13 11:50:00,58.12,58.17,58.02,58.08,105966.06458675423,30.5492,30.5755,30.4967,30.5282,105966.0646
2006-04-13 11:55:00,58.09,58.1,58.04,58.1,48166.3929939792,30.5335,30.5387,30.5072,30.5387,48166.393
2006-04-13 12:00:00,58.11,58.11,57.86,57.87,65462.50684181719,30.544,30.544,30.4126,30.4178,65462.5068
2006-04-13 12:05:00,57.86,57.93,57.81,57.91,94033.93541324577,30.4126,30.4494,30.3863,30.4389,94033.9354
2006-04-13 12:10:00,57.91,58.02,57.88,58.0,106732.34811165846,30.4389,30.4967,30.4231,30.4862,106732.3481
2006-04-13 12:15:00,57.99,58.08,57.93,58.0,87465.79091406678,30.4809,30.5282,30.4494,30.4862,87465.7909
2006-04-13 12:20:00,58.01,58.08,57.99,58.07,49151.61466885605,30.4914,30.5282,30.4809,30.523,49151.6147
2006-04-13 12:25:00,58.08,58.14,58.05,58.14,60864.8056923919,30.5282,30.5597,30.5124,30.5597,60864.8057
2006-04-13 12:30:00,58.13,58.14,58.06,58.13,61740.55829228243,30.5545,30.5597,30.5177,30.5545,61740.5583
2006-04-13 12:35:00,58.13,58.2,58.1,58.19,38752.052545156,30.5545,30.5913,30.5387,30.586,38752.0525
2006-04-13 12:40:00,58.19,58.22,58.13,58.16,34373.28954570334,30.586,30.6018,30.5545,30.5703,34373.2895
2006-04-13 12:45:00,58.15,58.2,58.05,58.08,73344.28024083197,30.565,30.5913,30.5124,30.5282,73344.2802
2006-04-13 12:50:00,58.11,58.11,57.94,58.02,74001.09469074987,30.544,30.544,30.4546,30.4967,74001.0947
2006-04-13 12:55:00,58.01,58.09,57.99,58.07,48494.80021893815,30.4914,30.5335,30.4809,30.523,48494.8002
2006-04-13 13:00:00,58.08,58.14,58.05,58.07,39518.336070060206,30.5282,30.5597,30.5124,30.523,39518.3361
2006-04-13 13:05:00,58.08,58.08,58.05,58.07,24740.0109469075,30.5282,30.5282,30.5124,30.523,24740.0109
2006-04-13 13:10:00,58.06,58.1,58.0,58.1,69512.8626163109,30.5177,30.5387,30.4862,30.5387,69512.8626
2006-04-13 13:15:00,58.1,58.28,58.1,58.26,119540.22988505747,30.5387,30.6333,30.5387,30.6228,119540.2299
2006-04-13 13:20:00,58.26,58.33,58.22,58.25,132895.45703338808,30.6228,30.6596,30.6018,30.6176,132895.457
2006-04-13 13:25:00,58.26,58.32,58.24,58.27,53201.97044334975,30.6228,30.6544,30.6123,30.6281,53201.9704
2006-04-13 13:30:00,58.27,58.28,58.2,58.24,39846.74329501916,30.6281,30.6333,30.5913,30.6123,39846.7433
2006-04-13 13:35:00,58.24,58.26,58.15,58.18,79693.48659003832,30.6123,30.6228,30.565,30.5808,79693.4866
2006-04-13 13:40:00,58.2,58.26,58.18,58.2,44444.444444444445,30.5913,30.6228,30.5808,30.5913,44444.4444
2006-04-13 13:45:00,58.22,58.28,58.2,58.28,41488.7794198139,30.6018,30.6333,30.5913,30.6333,41488.7794
2006-04-13 13:50:00,58.25,58.37,58.25,58.32,101368.36343732895,30.6176,30.6806,30.6176,30.6544,101368.3634
2006-04-13 13:55:00,58.3,58.35,58.29,58.34,27148.33059660645,30.6438,30.6701,30.6386,30.6649,27148.3306
2006-04-13 14:00:00,58.34,58.34,58.29,58.29,40941.43404488232,30.6649,30.6649,30.6386,30.6386,40941.434
2006-04-13 14:05:00,58.29,58.43,58.29,58.32,135960.59113300493,30.6386,30.7122,30.6386,30.6544,135960.5911
2006-04-13 14:10:00,58.32,58.38,58.3,58.37,92720.30651340996,30.6544,30.6859,30.6438,30.6806,92720.3065
2006-04-13 14:15:00,58.36,58.45,58.36,58.43,90530.92501368363,30.6754,30.7227,30.6754,30.7122,90530.925
2006-04-13 14:20:00,58.43,58.45,58.38,58.45,139025.7252326218,30.7122,30.7227,30.6859,30.7227,139025.7252
2006-04-13 14:25:00,58.45,58.6,58.43,58.6,225725.23262178435,30.7227,30.8015,30.7122,30.8015,225725.2326
2006-04-13 14:30:00,58.59,58.64,58.45,58.54,127422.00328407226,30.7963,30.8226,30.7227,30.77,127422.0033
2006-04-13 14:35:00,58.54,58.57,58.44,58.46,74548.44006568145,30.77,30.7858,30.7174,30.7279,74548.4401
2006-04-13 14:40:00,58.46,58.59,58.45,58.45,73782.15654077723,30.7279,30.7963,30.7227,30.7227,73782.1565
2006-04-13 14:45:00,58.45,58.47,58.39,58.46,65571.97591680351,30.7227,30.7332,30.6912,30.7279,65571.9759
2006-04-13 14:50:00,58.46,58.47,58.35,58.45,71045.42966611932,30.7279,30.7332,30.6701,30.7227,71045.4297
2006-04-13 14:55:00,58.45,58.56,58.45,58.54,101915.70881226052,30.7227,30.7805,30.7227,30.77,101915.7088
2006-04-13 15:00:00,58.58,58.63,58.52,58.63,91187.73946360154,30.791,30.8173,30.7595,30.8173,91187.7395
2006-04-13 15:05:00,58.63,58.76,58.61,58.65,167268.7465790914,30.8173,30.8856,30.8068,30.8278,167268.7466
2006-04-13 15:10:00,58.66,58.72,58.63,58.67,88998.35796387521,30.8331,30.8646,30.8173,30.8383,88998.358
2006-04-13 15:15:00,58.69,58.76,58.64,58.72,136617.40558292283,30.8488,30.8856,30.8226,30.8646,136617.4056
2006-04-13 15:20:00,58.72,58.78,58.68,58.77,117788.7246852764,30.8646,30.8961,30.8436,30.8909,117788.7247
2006-04-13 15:25:00,58.77,58.79,58.66,58.69,146579.09140667762,30.8909,30.9014,30.8331,30.8488,146579.0914
2006-04-13 15:30:00,58.69,58.84,58.68,58.83,136507.9365079365,30.8488,30.9277,30.8436,30.9224,136507.9365
2006-04-13 15:35:00,58.83,58.85,58.7,58.71,102353.5851122058,30.9224,30.9329,30.8541,30.8594,102353.5851
2006-04-13 15:40:00,58.71,58.71,58.55,58.59,158620.6896551724,30.8594,30.8594,30.7753,30.7963,158620.6897
2006-04-13 15:45:00,58.59,58.7,58.58,58.69,113957.30706075534,30.7963,30.8541,30.791,30.8488,113957.3071
2006-04-13 15:50:00,58.7,58.82,58.7,58.77,154898.74110563766,30.8541,30.9172,30.8541,30.8909,154898.7411
2006-04-13 15:55:00,58.77,58.8,58.74,58.76,206787.0826491516,30.8909,30.9067,30.8751,30.8856,206787.0826
2006-04-17 09:30:00,59.6,59.6,59.33,59.4,532348.1116584565,31.3272,31.3272,31.1852,31.222,532348.1117
2006-04-17 09:35:00,59.42,59.56,59.41,59.52,168363.43732895458,31.2325,31.3061,31.2273,31.2851,168363.4373
2006-04-17 09:40:00,59.51,59.57,59.4,59.47,163765.73617952928,31.2799,31.3114,31.222,31.2588,163765.7362
2006-04-17 09:45:00,59.45,59.55,59.42,59.47,110235.3585112206,31.2483,31.3009,31.2325,31.2588,110235.3585
2006-04-17 09:50:00,59.46,59.52,59.43,59.44,96004.37876299946,31.2536,31.2851,31.2378,31.2431,96004.3788
2006-04-17 09:55:00,59.44,59.49,59.4,59.41,150410.5090311987,31.2431,31.2693,31.222,31.2273,150410.509
2006-04-17 10:00:00,59.4,59.51,59.4,59.46,157854.4061302682,31.222,31.2799,31.222,31.2536,157854.4061
2006-04-17 10:05:00,59.47,59.52,59.4,59.4,119211.82266009852,31.2588,31.2851,31.222,31.222,119211.8227
2006-04-17 10:10:00,59.4,59.47,59.34,59.38,255281.88286808977,31.222,31.2588,31.1905,31.2115,255281.8829
2006-04-17 10:15:00,59.4,59.44,59.31,59.41,159277.5041050903,31.222,31.2431,31.1747,31.2273,159277.5041
2006-04-17 10:20:00,59.42,59.47,59.35,59.41,49589.490968801314,31.2325,31.2588,31.1958,31.2273,49589.491
2006-04-17 10:25:00,59.41,59.6,59.4,59.53,147126.4367816092,31.2273,31.3272,31.222,31.2904,147126.4368
2006-04-17 10:30:00,59.53,59.65,59.49,59.65,186644.7728516694,31.2904,31.3534,31.2693,31.3534,186644.7729
2006-04-17 10:35:00,59.62,59.8,59.62,59.8,210946.90749863168,31.3377,31.4323,31.3377,31.4323,210946.9075
2006-04-17 10:40:00,59.8,59.89,59.65,59.7,241160.3721948549,31.4323,31.4796,31.3534,31.3797,241160.3722
2006-04-17 10:45:00,59.69,59.83,59.67,59.83,109140.6677613574,31.3745,31.4481,31.364,31.4481,109140.6678
2006-04-17 10:50:00,59.83,59.83,59.72,59.76,89326.76518883416,31.4481,31.4481,31.3902,31.4113,89326.7652
2006-04-17 10:55:00,59.77,59.91,59.75,59.9,143623.42638204707,31.4165,31.4901,31.406,31.4848,143623.4264
2006-04-17 11:00:00,59.9,60.02,59.88,59.94,188396.27805145047,31.4848,31.5479,31.4743,31.5059,188396.2781
2006-04-17 11:05:00,59.94,60.01,59.87,59.96,81773.39901477833,31.5059,31.5427,31.4691,31.5164,81773.399
2006-04-17 11:10:00,59.96,60.0,59.91,59.99,73125.34209085934,31.5164,31.5374,31.4901,31.5322,73125.3421
2006-04-17 11:15:00,59.98,60.01,59.93,59.97,100164.20361247948,31.5269,31.5427,31.5006,31.5216,100164.2036
2006-04-17 11:20:00,59.95,59.98,59.84,59.85,115161.46688560482,31.5111,31.5269,31.4533,31.4586,115161.4669
2006-04-17 11:25:00,59.85,59.89,59.72,59.77,112424.74001094692,31.4586,31.4796,31.3902,31.4165,112424.74
2006-04-17 11:30:00,59.76,59.91,59.76,59.88,72577.99671592776,31.4113,31.4901,31.4113,31.4743,72577.9967
2006-04-17 11:35:00,59.9,59.9,59.74,59.75,77285.16694033936,31.4848,31.4848,31.4007,31.406,77285.1669
2006-04-17 11:40:00,59.75,59.87,59.72,59.84,130487.13738368911,31.406,31.4691,31.3902,31.4533,130487.1374
2006-04-17 11:45:00,59.84,59.94,59.83,59.92,84400.65681444992,31.4533,31.5059,31.4481,31.4954,84400.6568
2006-04-17 11:50:00,59.91,59.96,59.84,59.95,77175.69786535304,31.4901,31.5164,31.4533,31.5111,77175.6979
2006-04-17 11:55:00,59.93,59.96,59.89,59.92,71921.18226600986,31.5006,31.5164,31.4796,31.4954,71921.1823
2006-04-17 12:00:00,59.91,59.93,59.83,59.87,63820.47071702244,31.4901,31.5006,31.4481,31.4691,63820.4707
2006-04-17 12:05:00,59.88,59.92,59.8,59.87,68637.11001642037,31.4743,31.4954,31.4323,31.4691,68637.11
2006-04-17 12:10:00,59.86,59.92,59.78,59.78,108264.9151614669,31.4638,31.4954,31.4218,31.4218,108264.9152
2006-04-17 12:15:00,59.78,59.83,59.74,59.79,142090.85933223864,31.4218,31.4481,31.4007,31.427,142090.8593
2006-04-17 12:20:00,59.79,59.87,59.74,59.82,108483.85331143952,31.427,31.4691,31.4007,31.4428,108483.8533
2006-04-17 12:25:00,59.82,59.88,59.78,59.81,68527.64094143405,31.4428,31.4743,31.4218,31.4375,68527.6409
2006-04-17 12:30:00,59.81,59.83,59.76,59.78,41488.7794198139,31.4375,31.4481,31.4113,31.4218,41488.7794
2006-04-17 12:35:00,59.78,59.82,59.74,59.78,53858.78489326766,31.4218,31.4428,31.4007,31.4218,53858.7849
2006-04-17 12:40:00,59.78,59.78,59.65,59.69,57580.73344280241,31.4218,31.4218,31.3534,31.3745,57580.7334
2006-04-17 12:45:00,59.68,59.72,59.57,59.71,101696.7706622879,31.3692,31.3902,31.3114,31.385,101696.7707
2006-04-17 12:50:00,59.71,59.72,59.63,59.72,45320.19704433498,31.385,31.3902,31.3429,31.3902,45320.197
2006-04-17 12:55:00,59.72,59.74,59.59,59.62,50903.11986863711,31.3902,31.4007,31.3219,31.3377,50903.1199
2006-04-17 13:00:00,59.62,59.62,59.51,59.57,100273.6726874658,31.3377,31.3377,31.2799,31.3114,100273.6727
2006-04-17 13:05:00,59.56,59.66,59.49,59.62,98631.63656267105,31.3061,31.3587,31.2693,31.3377,98631.6366
2006-04-17 13:10:00,59.62,59.64,59.51,59.52,82758.62068965517,31.3377,31.3482,31.2799,31.2851,82758.6207
2006-04-17 13:15:00,59.53,59.6,59.53,59.58,61412.15106732348,31.2904,31.3272,31.2904,31.3166,61412.1511
2006-04-17 13:20:00,59.58,59.64,59.56,59.57,79584.01751505201,31.3166,31.3482,31.3061,31.3114,79584.0175
2006-04-17 13:25:00,59.58,59.62,59.56,59.6,40613.026819923376,31.3166,31.3377,31.3061,31.3272,40613.0268
2006-04-17 13:30:00,59.61,59.67,59.61,59.65,77285.16694033936,31.3324,31.364,31.3324,31.3534,77285.1669
2006-04-17 13:35:00,59.65,59.67,59.58,59.58,74001.09469074987,31.3534,31.364,31.3166,31.3166,74001.0947
2006-04-17 13:40:00,59.58,59.65,59.57,59.62,52983.03229337712,31.3166,31.3534,31.3114,31.3377,52983.0323
2006-04-17 13:45:00,59.62,59.62,59.56,59.58,51012.58894362343,31.3377,31.3377,31.3061,31.3166,51012.5889
2006-04-17 13:50:00,59.61,59.65,59.56,59.63,174822.11275314723,31.3324,31.3534,31.3061,31.3429,174822.1128
2006-04-17 13:55:00,59.65,59.74,59.63,59.68,112205.80186097429,31.3534,31.4007,31.3429,31.3692,112205.8019
2006-04-17 14:00:00,59.69,59.69,59.54,59.56,82211.27531472359,31.3745,31.3745,31.2956,31.3061,82211.2753
2006-04-17 14:05:00,59.56,59.61,59.47,59.58,78817.73399014778,31.3061,31.3324,31.2588,31.3166,78817.734
2006-04-17 14:10:00,59.59,59.62,59.49,59.62,62397.37274220033,31.3219,31.3377,31.2693,31.3377,62397.3727
2006-04-17 14:15:00,59.62,59.62,59.49,59.51,55281.88286808976,31.3377,31.3377,31.2693,31.2799,55281.8829
2006-04-17 14:20:00,59.51,59.54,59.49,59.51,57361.795292829775,31.2799,31.2956,31.2693,31.2799,57361.7953
2006-04-17 14:25:00,59.52,59.55,59.49,59.52,52654.62506841817,31.2851,31.3009,31.2693,31.2851,52654.6251
2006-04-17 14:30:00,59.53,59.55,59.5,59.52,74876.84729064039,31.2904,31.3009,31.2746,31.2851,74876.8473
2006-04-17 14:35:00,59.51,59.59,59.51,59.59,80240.8319649699,31.2799,31.3219,31.2799,31.3219,80240.832
2006-04-17 14:40:00,59.58,59.65,59.54,59.54,86480.56923918994,31.3166,31.3534,31.2956,31.2956,86480.5692
2006-04-17 14:45:00,59.54,59.59,59.53,59.57,55172.41379310345,31.2956,31.3219,31.2904,31.3114,55172.4138
2006-04-17 14:50:00,59.58,59.62,59.56,59.62,57033.38806787083,31.3166,31.3377,31.3061,31.3377,57033.3881
2006-04-17 14:55:00,59.62,59.68,59.6,59.65,100492.61083743843,31.3377,31.3692,31.3272,31.3534,100492.6108
2006-04-17 15:00:00,59.65,59.69,59.64,59.69,59332.23864258347,31.3534,31.3745,31.3482,31.3745,59332.2386
2006-04-17 15:05:00,59.68,59.86,59.67,59.85,149753.69458128078,31.3692,31.4638,31.364,31.4586,149753.6946
2006-04-17 15:10:00,59.85,59.93,59.83,59.93,140120.41598248496,31.4586,31.5006,31.4481,31.5006,140120.416
2006-04-17 15:15:00,59.93,59.97,59.89,59.9,159824.8494800219,31.5006,31.5216,31.4796,31.4848,159824.8495
2006-04-17 15:20:00,59.9,60.02,59.9,59.93,164860.42692939244,31.4848,31.5479,31.4848,31.5006,164860.4269
2006-04-17 15:25:00,59.92,59.93,59.85,59.86,82977.5588396278,31.4954,31.5006,31.4586,31.4638,82977.5588
2006-04-17 15:30:00,59.86,59.92,59.83,59.92,81992.33716475096,31.4638,31.4954,31.4481,31.4954,81992.3372
2006-04-17 15:35:00,59.92,59.94,59.9,59.91,98412.69841269842,31.4954,31.5059,31.4848,31.4901,98412.6984
2006-04-17 15:40:00,59.93,59.98,59.92,59.98,115270.93596059112,31.5006,31.5269,31.4954,31.5269,115270.936
2006-04-17 15:45:00,59.97,60.0,59.88,59.89,209085.93322386427,31.5216,31.5374,31.4743,31.4796,209085.9332
2006-04-17 15:50:00,59.88,59.96,59.86,59.9,163546.79802955667,31.4743,31.5164,31.4638,31.4848,163546.798
2006-04-17 15:55:00,59.9,59.98,59.88,59.98,220580.18609742748,31.4848,31.5269,31.4743,31.5269,220580.1861
2006-04-18 09:30:00,61.04,61.07,60.55,60.88,649480.021893815,32.0841,32.0998,31.8265,32.0,649480.0219
2006-04-18 09:35:00,60.88,61.3,60.86,61.25,356102.90093048714,32.0,32.2207,31.9894,32.1944,356102.9009
2006-04-18 09:40:00,61.25,61.3,61.06,61.12,296551.7241379311,32.1944,32.2207,32.0946,32.1261,296551.7241
2006-04-18 09:45:00,61.12,61.12,60.98,61.06,212260.53639846743,32.1261,32.1261,32.0525,32.0946,212260.5364
2006-04-18 09:50:00,61.08,61.1,60.96,61.08,167925.56102900932,32.1051,32.1156,32.042,32.1051,167925.561
2006-04-18 09:55:00,61.09,61.1,60.97,61.06,154898.74110563766,32.1103,32.1156,32.0473,32.0946,154898.7411
2006-04-18 10:00:00,61.04,61.2,61.04,61.17,174055.82922824303,32.0841,32.1682,32.0841,32.1524,174055.8292
2006-04-18 10:05:00,61.16,61.2,60.98,61.03,177120.96332785988,32.1471,32.1682,32.0525,32.0788,177120.9633
2006-04-18 10:10:00,61.05,61.25,61.04,61.22,144718.11713191023,32.0893,32.1944,32.0841,32.1787,144718.1171
2006-04-18 10:15:00,61.22,61.38,61.19,61.31,213464.6962233169,32.1787,32.2628,32.1629,32.226,213464.6962
2006-04-18 10:20:00,61.31,61.37,61.14,61.26,119211.82266009852,32.226,32.2575,32.1366,32.1997,119211.8227
2006-04-18 10:25:00,61.26,61.3,61.22,61.28,108702.79146141215,32.1997,32.2207,32.1787,32.2102,108702.7915
2006-04-18 10:30:00,61.27,61.29,61.19,61.25,156212.3700054735,32.2049,32.2155,32.1629,32.1944,156212.37
2006-04-18 10:35:00,61.24,61.29,61.2,61.29,116256.157635468,32.1892,32.2155,32.1682,32.2155,116256.1576
2006-04-18 10:40:00,61.29,61.37,61.26,61.26,147783.2512315271,32.2155,32.2575,32.1997,32.1997,147783.2512
2006-04-18 10:45:00,61.28,61.31,61.24,61.26,106622.87903667217,32.2102,32.226,32.1892,32.1997,106622.879
2006-04-18 10:50:00,61.25,61.31,61.1,61.17,139792.008757526,32.1944,32.226,32.1156,32.1524,139792.0088
2006-04-18 10:55:00,61.18,61.21,61.11,61.12,97427.47673782158,32.1576,32.1734,32.1209,32.1261,97427.4767
2006-04-18 11:00:00,61.12,61.13,60.98,60.98,228680.8976464149,32.1261,32.1314,32.0525,32.0525,228680.8976
2006-04-18 11:05:00,60.99,61.0,60.79,60.84,200000.0,32.0578,32.063,31.9527,31.9789,200000.0
2006-04-18 11:10:00,60.84,60.89,60.71,60.83,239189.92884510127,31.9789,32.0052,31.9106,31.9737,239189.9288
2006-04-18 11:15:00,60.83,61.07,60.81,61.0,136726.87465790915,31.9737,32.0998,31.9632,32.063,136726.8747
2006-04-18 11:20:00,60.99,61.04,60.95,60.97,131253.42090859334,32.0578,32.0841,32.0368,32.0473,131253.4209
2006-04-18 11:25:00,60.98,61.16,60.96,61.12,111111.11111111112,32.0525,32.1471,32.042,32.1261,111111.1111
2006-04-18 11:30:00,61.12,61.2,61.08,61.12,76956.75971538041,32.1261,32.1682,32.1051,32.1261,76956.7597
2006-04-18 11:35:00,61.12,61.2,61.07,61.2,106732.34811165846,32.1261,32.1682,32.0998,32.1682,106732.3481
2006-04-18 11:40:00,61.19,61.2,61.1,61.15,90202.51778872468,32.1629,32.1682,32.1156,32.1419,90202.5178
2006-04-18 11:45:00,61.14,61.2,61.12,61.18,86699.50738916257,32.1366,32.1682,32.1261,32.1576,86699.5074
2006-04-18 11:50:00,61.19,61.2,61.15,61.18,104542.96661193212,32.1629,32.1682,32.1419,32.1576,104542.9666
2006-04-18 11:55:00,61.18,61.2,61.14,61.2,72577.99671592776,32.1576,32.1682,32.1366,32.1682,72577.9967
2006-04-18 12:00:00,61.2,61.23,61.15,61.2,81882.86808976464,32.1682,32.1839,32.1419,32.1682,81882.8681
2006-04-18 12:05:00,61.2,61.24,61.17,61.2,69293.92446633826,32.1682,32.1892,32.1524,32.1682,69293.9245
2006-04-18 12:10:00,61.2,61.32,61.16,61.2,156102.90093048714,32.1682,32.2312,32.1471,32.1682,156102.9009
2006-04-18 12:15:00,61.2,61.29,61.2,61.27,278489.32676518883,32.1682,32.2155,32.1682,32.2049,278489.3268
2006-04-18 12:20:00,61.27,61.34,61.27,61.34,95457.03338806788,32.2049,32.2417,32.2049,32.2417,95457.0334
2006-04-18 12:25:00,61.33,61.46,61.32,61.42,123809.52380952382,32.2365,32.3048,32.2312,32.2838,123809.5238
2006-04-18 12:30:00,61.41,61.52,61.41,61.5,113409.96168582376,32.2785,32.3364,32.2785,32.3258,113409.9617
2006-04-18 12:35:00,61.5,61.59,61.46,61.52,121839.08045977012,32.3258,32.3731,32.3048,32.3364,121839.0805
2006-04-18 12:40:00,61.52,61.53,61.44,61.47,59770.11494252874,32.3364,32.3416,32.2943,32.3101,59770.1149
2006-04-18 12:45:00,61.47,61.49,61.43,61.43,64367.81609195402,32.3101,32.3206,32.289,32.289,64367.8161
2006-04-18 12:50:00,61.46,61.49,61.39,61.42,46305.41871921183,32.3048,32.3206,32.268,32.2838,46305.4187
2006-04-18 12:55:00,61.42,61.55,61.42,61.5,65571.97591680351,32.2838,32.3521,32.2838,32.3258,65571.9759
2006-04-18 13:00:00,61.51,61.53,61.47,61.52,77832.51231527094,32.3311,32.3416,32.3101,32.3364,77832.5123
2006-04-18 13:05:00,61.52,61.65,61.48,61.62,126108.37438423646,32.3364,32.4047,32.3153,32.3889,126108.3744
2006-04-18 13:10:00,61.62,61.69,61.57,61.64,105856.59551176793,32.3889,32.4257,32.3626,32.3994,105856.5955
2006-04-18 13:15:00,61.64,61.68,61.59,61.65,90202.51778872468,32.3994,32.4205,32.3731,32.4047,90202.5178
2006-04-18 13:20:00,61.66,61.69,61.58,61.62,65681.44499178982,32.4099,32.4257,32.3679,32.3889,65681.445
2006-04-18 13:25:00,61.62,61.64,61.57,61.63,111877.39463601532,32.3889,32.3994,32.3626,32.3942,111877.3946
2006-04-18 13:30:00,61.63,61.7,61.61,61.7,75971.53804050355,32.3942,32.431,32.3837,32.431,75971.538
2006-04-18 13:35:00,61.7,61.81,61.69,61.81,164641.48877941983,32.431,32.4888,32.4257,32.4888,164641.4888
2006-04-18 13:40:00,61.82,61.92,61.7,61.83,130487.13738368911,32.494,32.5466,32.431,32.4993,130487.1374
2006-04-18 13:45:00,61.83,61.86,61.74,61.75,122714.83305966064,32.4993,32.5151,32.452,32.4572,122714.8331
2006-04-18 13:50:00,61.73,61.82,61.6,61.8,104324.0284619595,32.4467,32.494,32.3784,32.4835,104324.0285
2006-04-18 13:55:00,61.79,61.82,61.73,61.77,57142.857142857145,32.4783,32.494,32.4467,32.4678,57142.8571
2006-04-18 14:00:00,61.76,61.87,61.75,61.87,112315.2709359606,32.4625,32.5203,32.4572,32.5203,112315.2709
2006-04-18 14:05:00,61.87,61.93,61.81,61.85,139463.60153256706,32.5203,32.5519,32.4888,32.5098,139463.6015
2006-04-18 14:10:00,61.84,61.89,61.79,61.79,120963.3278598796,32.5046,32.5308,32.4783,32.4783,120963.3279
2006-04-18 14:15:00,61.79,61.86,61.72,61.84,151833.6070060208,32.4783,32.5151,32.4415,32.5046,151833.607
2006-04-18 14:20:00,61.84,61.84,61.71,61.77,75752.59989053092,32.5046,32.5046,32.4362,32.4678,75752.5999
2006-04-18 14:25:00,61.77,61.79,61.67,61.67,62944.71811713191,32.4678,32.4783,32.4152,32.4152,62944.7181
2006-04-18 14:30:00,61.66,61.8,61.66,61.72,87137.38368910782,32.4099,32.4835,32.4099,32.4415,87137.3837
2006-04-18 14:35:00,61.73,61.74,61.64,61.67,59332.23864258347,32.4467,32.452,32.3994,32.4152,59332.2386
2006-04-18 14:40:00,61.66,61.73,61.66,61.67,68089.76464148879,32.4099,32.4467,32.4099,32.4152,68089.7646
2006-04-18 14:45:00,61.66,61.72,61.55,61.6,207006.02079912424,32.4099,32.4415,32.3521,32.3784,207006.0208
2006-04-18 14:50:00,61.57,61.7,61.57,61.7,106622.87903667217,32.3626,32.431,32.3626,32.431,106622.879
2006-04-18 14:55:00,61.7,61.7,61.62,61.64,75424.19266557197,32.431,32.431,32.3889,32.3994,75424.1927
2006-04-18 15:00:00,61.64,61.66,61.57,61.6,91954.02298850576,32.3994,32.4099,32.3626,32.3784,91954.023
2006-04-18 15:05:00,61.61,61.62,61.49,61.52,135632.183908046,32.3837,32.3889,32.3206,32.3364,135632.1839
2006-04-18 15:10:00,61.51,61.7,61.49,61.59,188067.8708264916,32.3311,32.431,32.3206,32.3731,188067.8708
2006-04-18 15:15:00,61.6,61.66,61.51,61.6,122824.30213464696,32.3784,32.4099,32.3311,32.3784,122824.3021
2006-04-18 15:20:00,61.61,61.65,61.55,61.58,133004.92610837438,32.3837,32.4047,32.3521,32.3679,133004.9261
2006-04-18 15:25:00,61.6,61.7,61.58,61.69,122824.30213464696,32.3784,32.431,32.3679,32.4257,122824.3021
2006-04-18 15:30:00,61.67,61.72,61.64,61.71,192446.63382594413,32.4152,32.4415,32.3994,32.4362,192446.6338
2006-04-18 15:35:00,61.72,61.79,61.68,61.75,168472.9064039409,32.4415,32.4783,32.4205,32.4572,168472.9064
2006-04-18 15:40:00,61.75,61.79,61.71,61.71,130596.60645867544,32.4572,32.4783,32.4362,32.4362,130596.6065
2006-04-18 15:45:00,61.71,61.72,61.58,61.6,190476.19047619047,32.4362,32.4415,32.3679,32.3784,190476.1905
2006-04-18 15:50:00,61.61,61.65,61.58,61.65,142528.7356321839,32.3837,32.4047,32.3679,32.4047,142528.7356
2006-04-18 15:55:00,61.64,61.68,61.62,61.62,256267.1045429666,32.3994,32.4205,32.3889,32.3889,256267.1045
2006-04-19 09:30:00,61.73,61.94,61.58,61.9,375478.92720306513,32.4467,32.5571,32.3679,32.5361,375478.9272
2006-04-19 09:35:00,61.92,62.12,61.89,61.99,259879.58401751507,32.5466,32.6517,32.5308,32.5834,259879.584
2006-04-19 09:40:00,62.11,62.23,62.02,62.12,273563.2183908046,32.6465,32.7095,32.5992,32.6517,273563.2184
2006-04-19 09:45:00,62.11,62.16,61.83,61.87,333004.9261083744,32.6465,32.6728,32.4993,32.5203,333004.9261
2006-04-19 09:50:00,61.89,61.99,61.75,61.82,271264.367816092,32.5308,32.5834,32.4572,32.494,271264.3678
2006-04-19 09:55:00,61.83,61.9,61.67,61.67,125013.6836343733,32.4993,32.5361,32.4152,32.4152,125013.6836
2006-04-19 10:00:00,61.66,61.72,61.47,61.63,248823.20744389712,32.4099,32.4415,32.3101,32.3942,248823.2074
2006-04-19 10:05:00,61.64,61.79,61.5,61.6,177777.77777777778,32.3994,32.4783,32.3258,32.3784,177777.7778
2006-04-19 10:10:00,61.57,61.62,61.4,61.46,190038.3141762452,32.3626,32.3889,32.2733,32.3048,190038.3142
2006-04-19 10:15:00,61.47,61.6,61.44,61.55,152599.890530925,32.3101,32.3784,32.2943,32.3521,152599.8905
2006-04-19 10:20:00,61.55,61.67,61.49,61.66,134428.0240831965,32.3521,32.4152,32.3206,32.4099,134428.0241
2006-04-19 10:25:00,61.64,61.82,61.61,61.74,116475.09578544062,32.3994,32.494,32.3837,32.452,116475.0958
2006-04-19 10:30:00,61.74,62.73,61.73,62.71,851012.5889436235,32.452,32.9724,32.4467,32.9618,851012.5889
2006-04-19 10:35:00,62.72,62.84,62.38,62.68,489436.2342638205,32.9671,33.0302,32.7884,32.9461,489436.2343
2006-04-19 10:40:00,62.68,62.72,62.27,62.29,357744.9370552819,32.9461,32.9671,32.7306,32.7411,357744.9371
2006-04-19 10:45:00,62.26,62.46,62.22,62.24,263711.00164203614,32.7253,32.8304,32.7043,32.7148,263711.0016
2006-04-19 10:50:00,62.22,62.53,62.22,62.37,202517.7887246853,32.7043,32.8672,32.7043,32.7831,202517.7887
2006-04-19 10:55:00,62.39,62.57,62.37,62.52,123043.2402846196,32.7936,32.8883,32.7831,32.862,123043.2403
2006-04-19 11:00:00,62.53,62.65,62.35,62.61,184455.39135194308,32.8672,32.9303,32.7726,32.9093,184455.3914
2006-04-19 11:05:00,62.57,62.63,62.52,62.57,136288.9983579639,32.8883,32.9198,32.862,32.8883,136288.9984
2006-04-19 11:10:00,62.57,62.74,62.56,62.72,264258.3470169677,32.8883,32.9776,32.883,32.9671,264258.347
2006-04-19 11:15:00,62.72,62.76,62.65,62.72,146250.68418171868,32.9671,32.9881,32.9303,32.9671,146250.6842
2006-04-19 11:20:00,62.71,62.84,62.7,62.8,161029.00930487138,32.9618,33.0302,32.9566,33.0092,161029.0093
2006-04-19 11:25:00,62.8,62.81,62.55,62.57,158182.81335522715,33.0092,33.0144,32.8777,32.8883,158182.8134
2006-04-19 11:30:00,62.57,62.76,62.5,62.71,179748.2211275315,32.8883,32.9881,32.8515,32.9618,179748.2211
2006-04-19 11:35:00,62.72,62.83,62.71,62.78,193869.73180076628,32.9671,33.0249,32.9618,32.9986,193869.7318
2006-04-19 11:40:00,62.76,62.85,62.76,62.85,139354.13245758074,32.9881,33.0354,32.9881,33.0354,139354.1325
2006-04-19 11:45:00,62.85,62.92,62.76,62.88,156540.7772304324,33.0354,33.0722,32.9881,33.0512,156540.7772
2006-04-19 11:50:00,62.88,62.92,62.81,62.92,99397.92008757526,33.0512,33.0722,33.0144,33.0722,99397.9201
2006-04-19 11:55:00,62.91,63.0,62.77,62.82,113738.36891078272,33.067,33.1143,32.9934,33.0197,113738.3689
2006-04-19 12:00:00,62.81,62.94,62.78,62.8,91078.27038861522,33.0144,33.0827,32.9986,33.0092,91078.2704
2006-04-19 12:05:00,62.8,62.85,62.75,62.79,73782.15654077723,33.0092,33.0354,32.9829,33.0039,73782.1565
2006-04-19 12:10:00,62.79,62.89,62.75,62.78,74657.90914066776,33.0039,33.0565,32.9829,32.9986,74657.9091
2006-04-19 12:15:00,62.76,62.78,62.51,62.54,119211.82266009852,32.9881,32.9986,32.8567,32.8725,119211.8227
2006-04-19 12:20:00,62.54,62.68,62.48,62.6,136836.34373289548,32.8725,32.9461,32.841,32.904,136836.3437
2006-04-19 12:25:00,62.6,62.66,62.55,62.59,50246.30541871922,32.904,32.9356,32.8777,32.8988,50246.3054
2006-04-19 12:30:00,62.59,62.65,62.58,62.61,51669.403393541324,32.8988,32.9303,32.8935,32.9093,51669.4034
2006-04-19 12:35:00,62.61,62.7,62.53,62.61,95566.5024630542,32.9093,32.9566,32.8672,32.9093,95566.5025
2006-04-19 12:40:00,62.61,62.66,62.56,62.61,64696.223316912976,32.9093,32.9356,32.883,32.9093,64696.2233
2006-04-19 12:45:00,62.61,62.63,62.53,62.53,52545.15599343186,32.9093,32.9198,32.8672,32.8672,52545.156
2006-04-19 12:50:00,62.56,62.59,62.44,62.44,85385.87848932677,32.883,32.8988,32.8199,32.8199,85385.8785
2006-04-19 12:55:00,62.45,62.52,62.35,62.48,126655.71975916805,32.8252,32.862,32.7726,32.841,126655.7198
2006-04-19 13:00:00,62.47,62.57,62.43,62.57,78379.85769020252,32.8357,32.8883,32.8147,32.8883,78379.8577
2006-04-19 13:05:00,62.56,62.59,62.44,62.52,89107.82703886152,32.883,32.8988,32.8199,32.862,89107.827
2006-04-19 13:10:00,62.51,62.53,62.39,62.53,57252.32621784346,32.8567,32.8672,32.7936,32.8672,57252.3262
2006-04-19 13:15:00,62.52,62.66,62.52,62.62,70607.55336617406,32.862,32.9356,32.862,32.9145,70607.5534
2006-04-19 13:20:00,62.6,62.6,62.5,62.52,37985.76902025178,32.904,32.904,32.8515,32.862,37985.769
2006-04-19 13:25:00,62.5,62.57,62.48,62.56,46633.82594417077,32.8515,32.8883,32.841,32.883,46633.8259
2006-04-19 13:30:00,62.57,62.73,62.57,62.71,109578.54406130267,32.8883,32.9724,32.8883,32.9618,109578.5441
2006-04-19 13:35:00,62.71,62.78,62.68,62.72,65353.03776683087,32.9618,32.9986,32.9461,32.9671,65353.0378
2006-04-19 13:40:00,62.73,62.83,62.71,62.79,61959.49644225506,32.9724,33.0249,32.9618,33.0039,61959.4964
2006-04-19 13:45:00,62.79,62.84,62.71,62.71,44444.444444444445,33.0039,33.0302,32.9618,32.9618,44444.4444
2006-04-19 13:50:00,62.71,62.72,62.63,62.63,50903.11986863711,32.9618,32.9671,32.9198,32.9198,50903.1199
2006-04-19 13:55:00,62.63,62.78,62.63,62.71,24302.13464696224,32.9198,32.9986,32.9198,32.9618,24302.1346
2006-04-19 14:00:00,62.69,62.7,62.52,62.66,61302.681992337166,32.9513,32.9566,32.862,32.9356,61302.682
2006-04-19 14:05:00,62.65,62.72,62.59,62.67,72359.05856595511,32.9303,32.9671,32.8988,32.9408,72359.0586
2006-04-19 14:10:00,62.66,62.78,62.66,62.78,80240.8319649699,32.9356,32.9986,32.9356,32.9986,80240.832
2006-04-19 14:15:00,62.78,62.8,62.67,62.76,59003.831417624526,32.9986,33.0092,32.9408,32.9881,59003.8314
2006-04-19 14:20:00,62.74,62.83,62.72,62.78,57361.795292829775,32.9776,33.0249,32.9671,32.9986,57361.7953
2006-04-19 14:25:00,62.78,62.94,62.78,62.93,125232.62178434592,32.9986,33.0827,32.9986,33.0775,125232.6218
2006-04-19 14:30:00,62.93,62.93,62.81,62.88,58894.36234263821,33.0775,33.0775,33.0144,33.0512,58894.3623
2006-04-19 14:35:00,62.88,62.93,62.86,62.92,70826.49151614669,33.0512,33.0775,33.0407,33.0722,70826.4915
2006-04-19 14:40:00,62.94,62.98,62.91,62.95,84072.24958949097,33.0827,33.1038,33.067,33.088,84072.2496
2006-04-19 14:45:00,62.96,62.99,62.94,62.95,82211.27531472359,33.0933,33.109,33.0827,33.088,82211.2753
2006-04-19 14:50:00,62.95,63.1,62.95,63.08,195073.89162561577,33.088,33.1668,33.088,33.1563,195073.8916
2006-04-19 14:55:00,63.07,63.11,62.94,62.94,94581.28078817736,33.1511,33.1721,33.0827,33.0827,94581.2808
2006-04-19 15:00:00,62.91,63.02,62.91,63.01,94690.74986316366,33.067,33.1248,33.067,33.1195,94690.7499
2006-04-19 15:05:00,63.0,63.01,62.89,62.93,65134.09961685824,33.1143,33.1195,33.0565,33.0775,65134.0996
2006-04-19 15:10:00,62.92,62.96,62.91,62.92,67432.95019157088,33.0722,33.0933,33.067,33.0722,67432.9502
2006-04-19 15:15:00,62.91,62.94,62.87,62.89,101587.3015873016,33.067,33.0827,33.0459,33.0565,101587.3016
2006-04-19 15:20:00,62.91,63.04,62.91,62.95,143513.95730706077,33.067,33.1353,33.067,33.088,143513.9573
2006-04-19 15:25:00,62.95,62.96,62.87,62.9,105637.6573617953,33.088,33.0933,33.0459,33.0617,105637.6574
2006-04-19 15:30:00,62.9,63.0,62.87,62.93,119540.22988505747,33.0617,33.1143,33.0459,33.0775,119540.2299
2006-04-19 15:35:00,62.92,63.1,62.91,63.08,178762.99945265462,33.0722,33.1668,33.067,33.1563,178762.9995
2006-04-19 15:40:00,63.09,63.17,63.04,63.15,199343.1855500821,33.1616,33.2036,33.1353,33.1931,199343.1856
2006-04-19 15:45:00,63.14,63.23,63.03,63.03,277504.105090312,33.1879,33.2352,33.13,33.13,277504.1051
2006-04-19 15:50:00,63.03,63.08,62.99,63.04,245210.72796934863,33.13,33.1563,33.109,33.1353,245210.728
2006-04-19 15:55:00,63.03,63.08,62.99,63.05,254296.66119321293,33.13,33.1563,33.109,33.1406,254296.6612
2006-04-20 09:30:00,63.15,63.17,62.53,62.68,429556.6502463055,33.1931,33.2036,32.8672,32.9461,429556.6502
2006-04-20 09:35:00,62.67,62.67,62.21,62.23,248385.33114395183,32.9408,32.9408,32.699,32.7095,248385.3311
2006-04-20 09:40:00,62.22,62.41,61.94,62.36,404050.3557744937,32.7043,32.8042,32.5571,32.7779,404050.3558
2006-04-20 09:45:00,62.32,62.67,62.26,62.63,192556.1029009305,32.7569,32.9408,32.7253,32.9198,192556.1029
2006-04-20 09:50:00,62.63,62.82,62.55,62.68,187958.4017515052,32.9198,33.0197,32.8777,32.9461,187958.4018
2006-04-20 09:55:00,62.68,62.92,62.59,62.75,188943.62342638205,32.9461,33.0722,32.8988,32.9829,188943.6234
2006-04-20 10:00:00,62.75,63.01,62.74,62.86,221565.4077723044,32.9829,33.1195,32.9776,33.0407,221565.4078
2006-04-20 10:05:00,62.86,62.91,62.57,62.59,166283.52490421457,33.0407,33.067,32.8883,32.8988,166283.5249
2006-04-20 10:10:00,62.59,62.59,62.36,62.42,196387.5205254516,32.8988,32.8988,32.7779,32.8094,196387.5205
2006-04-20 10:15:00,62.41,62.54,62.22,62.24,195073.89162561577,32.8042,32.8725,32.7043,32.7148,195073.8916
2006-04-20 10:20:00,62.24,62.39,62.21,62.22,175588.39627805146,32.7148,32.7936,32.699,32.7043,175588.3963
2006-04-20 10:25:00,62.21,62.47,62.18,62.44,147892.72030651342,32.699,32.8357,32.6833,32.8199,147892.7203
2006-04-20 10:30:00,62.44,62.53,62.21,62.23,258894.36234263823,32.8199,32.8672,32.699,32.7095,258894.3623
2006-04-20 10:35:00,62.23,62.3,61.77,61.77,440831.964969896,32.7095,32.7463,32.4678,32.4678,440831.965
2006-04-20 10:40:00,61.77,61.84,61.5,61.79,434263.820470717,32.4678,32.5046,32.3258,32.4783,434263.8205
2006-04-20 10:45:00,61.79,61.82,61.39,61.39,260098.52216748768,32.4783,32.494,32.268,32.268,260098.5222
2006-04-20 10:50:00,61.39,61.5,60.97,61.11,474220.0328407225,32.268,32.3258,32.0473,32.1209,474220.0328
2006-04-20 10:55:00,61.11,61.47,61.09,61.35,327640.9414340449,32.1209,32.3101,32.1103,32.247,327640.9414
2006-04-20 11:00:00,61.4,61.41,61.15,61.24,231198.68637110016,32.2733,32.2785,32.1419,32.1892,231198.6864
2006-04-20 11:05:00,61.23,61.27,61.02,61.11,187958.4017515052,32.1839,32.2049,32.0735,32.1209,187958.4018
2006-04-20 11:10:00,61.12,61.22,60.95,61.0,245429.6661193213,32.1261,32.1787,32.0368,32.063,245429.6661
2006-04-20 11:15:00,60.99,61.04,60.53,60.62,382156.54077723046,32.0578,32.0841,31.816,31.8633,382156.5408
2006-04-20 11:20:00,60.64,60.99,60.61,60.98,251012.58894362344,31.8738,32.0578,31.858,32.0525,251012.5889
2006-04-20 11:25:00,60.99,61.61,60.98,61.54,231855.50082101807,32.0578,32.3837,32.0525,32.3469,231855.5008
2006-04-20 11:30:00,61.53,61.64,60.75,61.43,176245.21072796936,32.3416,32.3994,31.9316,32.289,176245.2107
2006-04-20 11:35:00,61.46,61.67,61.43,61.67,203721.9485495348,32.3048,32.4152,32.289,32.4152,203721.9485
2006-04-20 11:40:00,61.69,61.8,61.62,61.75,192337.16475095783,32.4257,32.4835,32.3889,32.4572,192337.1648
2006-04-20 11:45:00,61.75,61.85,61.62,61.67,115051.9978106185,32.4572,32.5098,32.3889,32.4152,115051.9978
2006-04-20 11:50:00,61.67,61.86,61.64,61.85,141434.04488232074,32.4152,32.5151,32.3994,32.5098,141434.0449
2006-04-20 11:55:00,61.86,62.05,61.84,62.04,126546.25068418172,32.5151,32.6149,32.5046,32.6097,126546.2507
2006-04-20 12:00:00,62.02,62.05,61.85,61.87,175150.5199781062,32.5992,32.6149,32.5098,32.5203,175150.52
2006-04-20 12:05:00,61.87,61.97,61.73,61.73,153475.64313081556,32.5203,32.5729,32.4467,32.4467,153475.6431
2006-04-20 12:10:00,61.77,61.77,61.66,61.77,132238.64258347018,32.4678,32.4678,32.4099,32.4678,132238.6426
2006-04-20 12:15:00,61.77,61.89,61.74,61.85,105199.78106185004,32.4678,32.5308,32.452,32.5098,105199.7811
2006-04-20 12:20:00,61.88,61.97,61.78,61.88,95675.97153804053,32.5256,32.5729,32.473,32.5256,95675.9715
2006-04-20 12:25:00,61.87,61.94,60.88,61.82,160372.19485495347,32.5203,32.5571,32.0,32.494,160372.1949
2006-04-20 12:30:00,61.8,61.96,61.8,61.95,51778.87246852765,32.4835,32.5676,32.4835,32.5624,51778.8725
2006-04-20 12:35:00,61.95,61.96,61.81,61.82,63382.594417077176,32.5624,32.5676,32.4888,32.494,63382.5944
2006-04-20 12:40:00,61.84,61.93,61.76,61.84,78598.79584017515,32.5046,32.5519,32.4625,32.5046,78598.7958
2006-04-20 12:45:00,61.83,61.94,61.75,61.94,78051.45046524357,32.4993,32.5571,32.4572,32.5571,78051.4505
2006-04-20 12:50:00,61.95,62.06,61.95,61.97,129611.38478379858,32.5624,32.6202,32.5624,32.5729,129611.3848
2006-04-20 12:55:00,61.98,62.11,61.95,62.04,183470.16967706624,32.5781,32.6465,32.5624,32.6097,183470.1697
2006-04-20 13:00:00,62.04,62.21,61.89,62.19,195949.64422550632,32.6097,32.699,32.5308,32.6885,195949.6442
2006-04-20 13:05:00,62.21,62.27,62.09,62.26,207006.02079912424,32.699,32.7306,32.636,32.7253,207006.0208
2006-04-20 13:10:00,62.26,62.48,62.22,62.43,186644.7728516694,32.7253,32.841,32.7043,32.8147,186644.7729
2006-04-20 13:15:00,62.43,62.53,62.39,62.5,223316.91297208532,32.8147,32.8672,32.7936,32.8515,223316.913
2006-04-20 13:20:00,62.5,62.52,62.41,62.47,159277.5041050903,32.8515,32.862,32.8042,32.8357,159277.5041
2006-04-20 13:25:00,62.48,62.51,62.14,62.19,159934.3185550082,32.841,32.8567,32.6622,32.6885,159934.3186
2006-04-20 13:30:00,62.19,62.19,61.99,62.08,126327.3125342091,32.6885,32.6885,32.5834,32.6307,126327.3125
2006-04-20 13:35:00,62.1,62.15,62.01,62.07,87465.79091406678,32.6412,32.6675,32.5939,32.6254,87465.7909
2006-04-20 13:40:00,62.07,62.3,62.07,62.3,99178.98193760264,32.6254,32.7463,32.6254,32.7463,99178.9819
2006-04-20 13:45:00,62.3,62.44,62.15,62.21,112862.61631089218,32.7463,32.8199,32.6675,32.699,112862.6163
2006-04-20 13:50:00,62.21,62.28,62.18,62.26,56376.57361795293,32.699,32.7358,32.6833,32.7253,56376.5736
2006-04-20 13:55:00,62.26,62.27,62.12,62.12,66228.7903667214,32.7253,32.7306,32.6517,32.6517,66228.7904
2006-04-20 14:00:00,62.12,62.15,61.97,62.12,88013.13628899836,32.6517,32.6675,32.5729,32.6517,88013.1363
2006-04-20 14:05:00,62.12,62.15,61.97,62.13,62506.84181718665,32.6517,32.6675,32.5729,32.657,62506.8418
2006-04-20 14:10:00,62.14,62.18,61.99,62.04,75862.06896551725,32.6622,32.6833,32.5834,32.6097,75862.069
2006-04-20 14:15:00,62.04,62.11,61.94,61.96,164203.61247947454,32.6097,32.6465,32.5571,32.5676,164203.6125
2006-04-20 14:20:00,62.0,62.1,61.96,62.04,56048.16639299398,32.5887,32.6412,32.5676,32.6097,56048.1664
2006-04-20 14:25:00,62.04,62.06,61.78,61.82,98522.16748768474,32.6097,32.6202,32.473,32.494,98522.1675
2006-04-20 14:30:00,61.83,61.84,61.73,61.83,162452.1072796935,32.4993,32.5046,32.4467,32.4993,162452.1073
2006-04-20 14:35:00,61.84,61.86,61.69,61.7,129392.44663382597,32.5046,32.5151,32.4257,32.431,129392.4466
2006-04-20 14:40:00,61.7,61.75,61.66,61.73,112424.74001094692,32.431,32.4572,32.4099,32.4467,112424.74
2006-04-20 14:45:00,61.73,61.74,61.54,61.57,117679.2556102901,32.4467,32.452,32.3469,32.3626,117679.2556
2006-04-20 14:50:00,61.57,61.63,61.57,61.62,102900.9304871374,32.3626,32.3942,32.3626,32.3889,102900.9305
2006-04-20 14:55:00,61.62,61.79,61.6,61.79,225287.3563218391,32.3889,32.4783,32.3784,32.4783,225287.3563
2006-04-20 15:00:00,61.79,61.89,61.77,61.89,160262.72577996718,32.4783,32.5308,32.4678,32.5308,160262.7258
2006-04-20 15:05:00,61.97,62.03,61.91,61.97,184017.51505199785,32.5729,32.6044,32.5413,32.5729,184017.5151
2006-04-20 15:10:00,61.98,61.99,61.9,61.94,109140.6677613574,32.5781,32.5834,32.5361,32.5571,109140.6678
2006-04-20 15:15:00,61.94,61.98,61.94,61.96,103667.2140120416,32.5571,32.5781,32.5571,32.5676,103667.214
2006-04-20 15:20:00,61.96,61.98,61.91,61.95,83196.49698960045,32.5676,32.5781,32.5413,32.5624,83196.497
2006-04-20 15:25:00,61.96,61.97,61.77,61.78,110016.42036124796,32.5676,32.5729,32.4678,32.473,110016.4204
2006-04-20 15:30:00,61.78,61.79,61.57,61.62,167049.80842911877,32.473,32.4783,32.3626,32.3889,167049.8084
2006-04-20 15:35:00,61.62,61.89,61.62,61.88,112643.67816091956,32.3889,32.5308,32.3889,32.5256,112643.6782
2006-04-20 15:40:00,61.88,61.92,61.83,61.89,140558.29228243022,32.5256,32.5466,32.4993,32.5308,140558.2923
2006-04-20 15:45:00,61.89,62.08,61.88,62.04,183470.16967706624,32.5308,32.6307,32.5256,32.6097,183470.1697
2006-04-20 15:50:00,62.04,62.04,61.83,61.87,233059.66064586755,32.6097,32.6097,32.4993,32.5203,233059.6606
2006-04-20 15:55:00,61.9,61.92,61.74,61.75,151176.7925561029,32.5361,32.5466,32.452,32.4572,151176.7926
2006-04-21 09:30:00,62.1,62.2,61.88,62.17,489545.7033388068,32.6412,32.6938,32.5256,32.678,489545.7033
2006-04-21 09:35:00,62.17,62.52,62.1,62.39,278489.32676518883,32.678,32.862,32.6412,32.7936,278489.3268
2006-04-21 09:40:00,62.4,62.41,61.8,61.89,221893.81499726328,32.7989,32.8042,32.4835,32.5308,221893.815
2006-04-21 09:45:00,61.87,61.97,61.44,61.52,266885.60481663933,32.5203,32.5729,32.2943,32.3364,266885.6048
2006-04-21 09:50:00,61.54,61.69,61.44,61.45,209195.4022988506,32.3469,32.4257,32.2943,32.2996,209195.4023
2006-04-21 09:55:00,61.44,61.6,61.36,61.44,177339.90147783252,32.2943,32.3784,32.2523,32.2943,177339.9015
2006-04-21 10:00:00,61.45,61.97,61.43,61.83,199562.1237000548,32.2996,32.5729,32.289,32.4993,199562.1237
2006-04-21 10:05:00,61.78,62.11,61.78,62.04,246414.8877941981,32.473,32.6465,32.473,32.6097,246414.8878
2006-04-21 10:10:00,62.04,62.35,62.01,62.35,177120.96332785988,32.6097,32.7726,32.5939,32.7726,177120.9633
2006-04-21 10:15:00,62.4,62.4,62.11,62.13,218609.7427476738,32.7989,32.7989,32.6465,32.657,218609.7427
2006-04-21 10:20:00,62.12,62.16,61.91,61.96,136398.4674329502,32.6517,32.6728,32.5413,32.5676,136398.4674
2006-04-21 10:25:00,61.98,62.11,61.94,62.01,124356.8691844554,32.5781,32.6465,32.5571,32.5939,124356.8692
2006-04-21 10:30:00,62.02,62.29,62.01,62.19,158839.62780514505,32.5992,32.7411,32.5939,32.6885,158839.6278
2006-04-21 10:35:00,62.18,62.36,62.12,62.25,222222.22222222225,32.6833,32.7779,32.6517,32.7201,222222.2222
2006-04-21 10:40:00,62.24,62.36,62.2,62.32,127859.87958401752,32.7148,32.7779,32.6938,32.7569,127859.8796
2006-04-21 10:45:00,62.34,62.38,62.22,62.36,157854.4061302682,32.7674,32.7884,32.7043,32.7779,157854.4061
2006-04-21 10:50:00,62.36,62.7,62.36,62.55,297427.4767378216,32.7779,32.9566,32.7779,32.8777,297427.4767
2006-04-21 10:55:00,62.56,62.6,62.36,62.6,140886.69950738916,32.883,32.904,32.7779,32.904,140886.6995
2006-04-21 11:00:00,62.6,62.7,62.53,62.65,123700.0547345375,32.904,32.9566,32.8672,32.9303,123700.0547
2006-04-21 11:05:00,62.63,62.7,62.54,62.61,111986.86371100164,32.9198,32.9566,32.8725,32.9093,111986.8637
2006-04-21 11:10:00,62.63,62.63,62.38,62.47,167925.56102900932,32.9198,32.9198,32.7884,32.8357,167925.561
2006-04-21 11:15:00,62.47,62.57,62.35,62.47,103229.33771209634,32.8357,32.8883,32.7726,32.8357,103229.3377
2006-04-21 11:20:00,62.47,62.56,62.41,62.51,92501.36836343732,32.8357,32.883,32.8042,32.8567,92501.3684
2006-04-21 11:25:00,62.5,62.57,62.46,62.47,112534.20908593322,32.8515,32.8883,32.8304,32.8357,112534.2091
2006-04-21 11:30:00,62.47,62.52,62.44,62.47,101587.3015873016,32.8357,32.862,32.8199,32.8357,101587.3016
2006-04-21 11:35:00,62.46,62.47,62.36,62.45,78927.2030651341,32.8304,32.8357,32.7779,32.8252,78927.2031
2006-04-21 11:40:00,62.45,62.47,62.41,62.43,49261.08374384237,32.8252,32.8357,32.8042,32.8147,49261.0837
2006-04-21 11:45:00,62.43,62.61,62.41,62.57,127093.5960591133,32.8147,32.9093,32.8042,32.8883,127093.5961
2006-04-21 11:50:00,62.57,62.65,62.47,62.51,102791.46141215108,32.8883,32.9303,32.8357,32.8567,102791.4614
2006-04-21 11:55:00,62.54,62.66,62.49,62.64,76737.82156540778,32.8725,32.9356,32.8462,32.9251,76737.8216
2006-04-21 12:00:00,62.65,62.91,62.61,62.89,201642.0361247948,32.9303,33.067,32.9093,33.0565,201642.0361
2006-04-21 12:05:00,62.89,62.96,62.76,62.82,96661.19321291737,33.0565,33.0933,32.9881,33.0197,96661.1932
2006-04-21 12:10:00,62.82,62.85,62.78,62.78,101915.70881226052,33.0197,33.0354,32.9986,32.9986,101915.7088
2006-04-21 12:15:00,62.8,62.87,62.72,62.85,226710.4542966612,33.0092,33.0459,32.9671,33.0354,226710.4543
2006-04-21 12:20:00,62.83,62.89,62.78,62.87,103995.62123700057,33.0249,33.0565,32.9986,33.0459,103995.6212
2006-04-21 12:25:00,62.87,62.88,62.79,62.86,76518.88341543515,33.0459,33.0512,33.0039,33.0407,76518.8834
2006-04-21 12:30:00,62.86,62.89,62.8,62.81,94033.93541324577,33.0407,33.0565,33.0092,33.0144,94033.9354
2006-04-21 12:35:00,62.8,62.82,62.77,62.79,75314.72359058567,33.0092,33.0197,32.9934,33.0039,75314.7236
2006-04-21 12:40:00,62.78,62.86,62.78,62.81,74110.56376573618,32.9986,33.0407,32.9986,33.0144,74110.5638
2006-04-21 12:45:00,62.83,62.95,62.82,62.94,79365.07936507936,33.0249,33.088,33.0197,33.0827,79365.0794
2006-04-21 12:50:00,62.95,63.0,62.95,63.0,97536.94581280788,33.088,33.1143,33.088,33.1143,97536.9458
2006-04-21 12:55:00,62.99,63.0,62.92,62.98,63711.00164203613,33.109,33.1143,33.0722,33.1038,63711.0016
2006-04-21 13:00:00,62.99,63.08,62.98,63.07,182703.886152162,33.109,33.1563,33.1038,33.1511,182703.8862
2006-04-21 13:05:00,63.05,63.09,63.04,63.06,49808.42911877395,33.1406,33.1616,33.1353,33.1458,49808.4291
2006-04-21 13:10:00,63.07,63.26,63.07,63.26,153147.2359058566,33.1511,33.2509,33.1511,33.2509,153147.2359
2006-04-21 13:15:00,63.26,63.38,63.19,63.32,181937.60262725785,33.2509,33.314,33.2141,33.2825,181937.6026
2006-04-21 13:20:00,63.34,63.56,63.32,63.5,213683.6343732896,33.293,33.4086,33.2825,33.3771,213683.6344
2006-04-21 13:25:00,63.49,63.5,63.36,63.4,143404.48823207445,33.3718,33.3771,33.3035,33.3245,143404.4882
2006-04-21 13:30:00,63.38,63.56,63.36,63.54,109469.07498631637,33.314,33.4086,33.3035,33.3981,109469.075
2006-04-21 13:35:00,63.55,63.65,63.43,63.56,215873.0158730159,33.4034,33.4559,33.3403,33.4086,215873.0159
2006-04-21 13:40:00,63.56,63.58,63.45,63.46,76956.75971538041,33.4086,33.4191,33.3508,33.3561,76956.7597
2006-04-21 13:45:00,63.46,63.65,63.46,63.65,93596.0591133005,33.3561,33.4559,33.3561,33.4559,93596.0591
2006-04-21 13:50:00,63.65,63.7,63.63,63.65,125998.90530925014,33.4559,33.4822,33.4454,33.4559,125998.9053
2006-04-21 13:55:00,63.66,63.66,63.54,63.63,85933.22386425835,33.4612,33.4612,33.3981,33.4454,85933.2239
2006-04-21 14:00:00,63.64,63.64,63.45,63.47,171975.91680350303,33.4507,33.4507,33.3508,33.3613,171975.9168
2006-04-21 14:05:00,63.48,63.51,63.28,63.36,264805.6923918993,33.3666,33.3823,33.2615,33.3035,264805.6924
2006-04-21 14:10:00,63.34,63.45,63.25,63.43,172194.85495347565,33.293,33.3508,33.2457,33.3403,172194.855
2006-04-21 14:15:00,63.44,63.49,63.29,63.3,108483.85331143952,33.3456,33.3718,33.2667,33.272,108483.8533
2006-04-21 14:20:00,63.3,63.31,62.99,63.02,296661.19321291737,33.272,33.2772,33.109,33.1248,296661.1932
2006-04-21 14:25:00,63.03,63.16,62.99,63.09,195073.89162561577,33.13,33.1984,33.109,33.1616,195073.8916
2006-04-21 14:30:00,63.08,63.11,62.99,63.03,172413.7931034483,33.1563,33.1721,33.109,33.13,172413.7931
2006-04-21 14:35:00,63.02,63.03,62.89,63.0,171647.50957854406,33.1248,33.13,33.0565,33.1143,171647.5096
2006-04-21 14:40:00,62.99,63.02,62.89,62.9,101806.23973727424,33.109,33.1248,33.0565,33.0617,101806.2397
2006-04-21 14:45:00,62.89,63.0,62.83,62.99,105966.06458675423,33.0565,33.1143,33.0249,33.109,105966.0646
2006-04-21 14:50:00,62.99,63.17,62.99,63.16,99616.8582375479,33.109,33.2036,33.109,33.1984,99616.8582
2006-04-21 14:55:00,63.16,63.22,62.99,62.99,125123.1527093596,33.1984,33.2299,33.109,33.109,125123.1527
2006-04-21 15:00:00,63.0,63.12,62.99,63.05,105966.06458675423,33.1143,33.1774,33.109,33.1406,105966.0646
2006-04-21 15:05:00,63.06,63.13,63.0,63.07,100054.73453749316,33.1458,33.1826,33.1143,33.1511,100054.7345
2006-04-21 15:10:00,63.05,63.07,62.88,62.94,97536.94581280788,33.1406,33.1511,33.0512,33.0827,97536.9458
2006-04-21 15:15:00,62.93,63.07,62.93,63.03,119759.1680350301,33.0775,33.1511,33.0775,33.13,119759.168
2006-04-21 15:20:00,63.04,63.08,62.99,63.02,109359.60591133006,33.1353,33.1563,33.109,33.1248,109359.6059
2006-04-21 15:25:00,63.0,63.04,62.82,62.95,212151.0673234811,33.1143,33.1353,33.0197,33.088,212151.0673
2006-04-21 15:30:00,62.94,63.03,62.94,63.0,93377.12096332786,33.0827,33.13,33.0827,33.1143,93377.121
2006-04-21 15:35:00,63.0,63.02,62.89,62.93,95894.90968801314,33.1143,33.1248,33.0565,33.0775,95894.9097
2006-04-21 15:40:00,62.93,63.2,62.93,63.17,175916.8035030104,33.0775,33.2194,33.0775,33.2036,175916.8035
2006-04-21 15:45:00,63.17,63.21,63.1,63.14,132567.04980842912,33.2036,33.2247,33.1668,33.1879,132567.0498
2006-04-21 15:50:00,63.13,63.21,63.08,63.13,212260.53639846743,33.1826,33.2247,33.1563,33.1826,212260.5364
2006-04-21 15:55:00,63.14,63.21,63.04,63.1,272468.52764094144,33.1879,33.2247,33.1353,33.1668,272468.5276
2006-04-24 09:30:00,62.89,62.94,62.7,62.88,385550.08210180624,33.0565,33.0827,32.9566,33.0512,385550.0821
2006-04-24 09:35:00,62.88,62.88,62.21,62.26,257361.79529282972,33.0512,33.0512,32.699,32.7253,257361.7953
2006-04-24 09:40:00,62.26,62.47,62.12,62.41,330596.60645867547,32.7253,32.8357,32.6517,32.8042,330596.6065
2006-04-24 09:45:00,62.43,62.78,62.31,62.77,205911.3300492611,32.8147,32.9986,32.7516,32.9934,205911.33
2006-04-24 09:50:00,62.75,62.89,62.59,62.68,227695.6759715381,32.9829,33.0565,32.8988,32.9461,227695.676
2006-04-24 09:55:00,62.69,62.82,62.57,62.62,129501.91570881226,32.9513,33.0197,32.8883,32.9145,129501.9157
2006-04-24 10:00:00,62.62,62.78,62.49,62.68,206349.2063492064,32.9145,32.9986,32.8462,32.9461,206349.2063
2006-04-24 10:05:00,62.68,62.8,62.6,62.63,109140.6677613574,32.9461,33.0092,32.904,32.9198,109140.6678
2006-04-24 10:10:00,62.62,62.67,62.48,62.65,169896.004378763,32.9145,32.9408,32.841,32.9303,169896.0044
2006-04-24 10:15:00,62.65,62.74,62.38,62.52,271373.8368910783,32.9303,32.9776,32.7884,32.862,271373.8369
2006-04-24 10:20:00,62.54,62.62,62.45,62.49,135413.24575807335,32.8725,32.9145,32.8252,32.8462,135413.2458
2006-04-24 10:25:00,62.47,62.61,62.35,62.35,142090.85933223864,32.8357,32.9093,32.7726,32.7726,142090.8593
2006-04-24 10:30:00,62.34,62.4,62.26,62.3,221784.34592227696,32.7674,32.7989,32.7253,32.7463,221784.3459
2006-04-24 10:35:00,62.28,62.46,62.2,62.36,208866.9950738916,32.7358,32.8304,32.6938,32.7779,208866.9951
2006-04-24 10:40:00,62.38,62.55,62.36,62.4,98741.10563765735,32.7884,32.8777,32.7779,32.7989,98741.1056
2006-04-24 10:45:00,62.46,62.57,62.35,62.52,137821.56540777232,32.8304,32.8883,32.7726,32.862,137821.5654
2006-04-24 10:50:00,62.52,62.55,62.26,62.26,182813.3552271484,32.862,32.8777,32.7253,32.7253,182813.3552
2006-04-24 10:55:00,62.26,62.31,62.12,62.15,299397.9200875753,32.7253,32.7516,32.6517,32.6675,299397.9201
2006-04-24 11:00:00,62.15,62.29,62.04,62.12,313409.96168582374,32.6675,32.7411,32.6097,32.6517,313409.9617
2006-04-24 11:05:00,62.12,62.29,62.01,62.24,133880.67870826492,32.6517,32.7411,32.5939,32.7148,133880.6787
2006-04-24 11:10:00,62.24,62.37,62.15,62.23,126327.3125342091,32.7148,32.7831,32.6675,32.7095,126327.3125
2006-04-24 11:15:00,62.23,62.35,62.19,62.26,157963.87520525453,32.7095,32.7726,32.6885,32.7253,157963.8752
2006-04-24 11:20:00,62.26,62.3,62.19,62.21,109140.6677613574,32.7253,32.7463,32.6885,32.699,109140.6678
2006-04-24 11:25:00,62.2,62.26,62.13,62.18,105856.59551176793,32.6938,32.7253,32.657,32.6833,105856.5955
2006-04-24 11:30:00,62.19,62.36,62.14,62.29,125998.90530925014,32.6885,32.7779,32.6622,32.7411,125998.9053
2006-04-24 11:35:00,62.27,62.29,62.15,62.26,106732.34811165846,32.7306,32.7411,32.6675,32.7253,106732.3481
2006-04-24 11:40:00,62.26,62.44,62.21,62.36,102353.5851122058,32.7253,32.8199,32.699,32.7779,102353.5851
2006-04-24 11:45:00,62.37,62.44,62.27,62.35,142309.7974822113,32.7831,32.8199,32.7306,32.7726,142309.7975
2006-04-24 11:50:00,62.35,62.36,62.24,62.27,123043.2402846196,32.7726,32.7779,32.7148,32.7306,123043.2403
2006-04-24 11:55:00,62.27,62.35,62.26,62.3,99178.98193760264,32.7306,32.7726,32.7253,32.7463,99178.9819
2006-04-24 12:00:00,62.29,62.35,62.19,62.21,140448.8232074439,32.7411,32.7726,32.6885,32.699,140448.8232
2006-04-24 12:05:00,62.21,62.36,62.2,62.3,152599.890530925,32.699,32.7779,32.6938,32.7463,152599.8905
2006-04-24 12:10:00,62.3,62.47,62.3,62.45,112315.2709359606,32.7463,32.8357,32.7463,32.8252,112315.2709
2006-04-24 12:15:00,62.45,62.54,62.4,62.51,85276.40941434045,32.8252,32.8725,32.7989,32.8567,85276.4094
2006-04-24 12:20:00,62.51,62.6,62.38,62.56,165407.77230432403,32.8567,32.904,32.7884,32.883,165407.7723
2006-04-24 12:25:00,62.57,62.58,62.53,62.57,56814.44991789819,32.8883,32.8935,32.8672,32.8883,56814.4499
2006-04-24 12:30:00,62.57,62.89,62.57,62.88,149534.75643130817,32.8883,33.0565,32.8883,33.0512,149534.7564
2006-04-24 12:35:00,62.88,63.01,62.88,62.95,210618.5002736727,33.0512,33.1195,33.0512,33.088,210618.5003
2006-04-24 12:40:00,62.97,63.45,62.95,63.36,309578.5440613027,33.0985,33.3508,33.088,33.3035,309578.5441
2006-04-24 12:45:00,63.37,63.4,63.05,63.06,288998.3579638752,33.3088,33.3245,33.1406,33.1458,288998.358
2006-04-24 12:50:00,63.07,63.17,62.99,63.05,160262.72577996718,33.1511,33.2036,33.109,33.1406,160262.7258
2006-04-24 12:55:00,63.03,63.21,62.9,63.04,108593.32238642585,33.13,33.2247,33.0617,33.1353,108593.3224
2006-04-24 13:00:00,63.05,63.07,62.97,63.06,79255.61029009306,33.1406,33.1511,33.0985,33.1458,79255.6103
2006-04-24 13:05:00,63.07,63.2,63.06,63.1,96880.13136288998,33.1511,33.2194,33.1458,33.1668,96880.1314
2006-04-24 13:10:00,63.1,63.11,63.04,63.1,48494.80021893815,33.1668,33.1721,33.1353,33.1668,48494.8002
2006-04-24 13:15:00,63.1,63.11,62.93,62.94,78817.73399014778,33.1668,33.1721,33.0775,33.0827,78817.734
2006-04-24 13:20:00,62.93,63.1,62.89,63.07,68527.64094143405,33.0775,33.1668,33.0565,33.1511,68527.6409
2006-04-24 13:25:00,63.07,63.09,62.86,62.92,90968.80131362892,33.1511,33.1616,33.0407,33.0722,90968.8013
2006-04-24 13:30:00,62.92,62.94,62.82,62.85,103229.33771209634,33.0722,33.0827,33.0197,33.0354,103229.3377
2006-04-24 13:35:00,62.85,62.97,62.77,62.78,76737.82156540778,33.0354,33.0985,32.9934,32.9986,76737.8216
2006-04-24 13:40:00,62.78,62.81,62.63,62.65,104542.96661193212,32.9986,33.0144,32.9198,32.9303,104542.9666
2006-04-24 13:45:00,62.65,62.75,62.58,62.69,95128.62616310891,32.9303,32.9829,32.8935,32.9513,95128.6262
2006-04-24 13:50:00,62.63,62.73,62.57,62.63,176026.27257799671,32.9198,32.9724,32.8883,32.9198,176026.2726
2006-04-24 13:55:00,62.64,62.75,62.61,62.68,78379.85769020252,32.9251,32.9829,32.9093,32.9461,78379.8577
2006-04-24 14:00:00,62.69,62.71,62.6,62.71,70388.61521620142,32.9513,32.9618,32.904,32.9618,70388.6152
2006-04-24 14:05:00,62.69,62.8,62.62,62.71,73782.15654077723,32.9513,33.0092,32.9145,32.9618,73782.1565
2006-04-24 14:10:00,62.73,62.75,62.64,62.69,45977.01149425288,32.9724,32.9829,32.9251,32.9513,45977.0115
2006-04-24 14:15:00,62.69,62.76,62.67,62.68,87684.7290640394,32.9513,32.9881,32.9408,32.9461,87684.7291
2006-04-24 14:20:00,62.68,62.68,62.59,62.61,68746.57909140667,32.9461,32.9461,32.8988,32.9093,68746.5791
2006-04-24 14:25:00,62.6,62.68,62.58,62.66,94690.74986316366,32.904,32.9461,32.8935,32.9356,94690.7499
2006-04-24 14:30:00,62.66,62.66,62.6,62.65,108264.9151614669,32.9356,32.9356,32.904,32.9303,108264.9152
2006-04-24 14:35:00,62.62,62.66,62.6,62.61,47290.640394088674,32.9145,32.9356,32.904,32.9093,47290.6404
2006-04-24 14:40:00,62.62,62.64,62.54,62.57,161576.35467980296,32.9145,32.9251,32.8725,32.8883,161576.3547
2006-04-24 14:45:00,62.57,62.63,62.53,62.53,131581.82813355228,32.8883,32.9198,32.8672,32.8672,131581.8281
2006-04-24 14:50:00,62.53,62.57,62.49,62.49,145046.5243568692,32.8672,32.8883,32.8462,32.8462,145046.5244
2006-04-24 14:55:00,62.49,62.52,62.44,62.48,112534.20908593322,32.8462,32.862,32.8199,32.841,112534.2091
2006-04-24 15:00:00,62.52,62.53,62.41,62.48,140339.35413245758,32.862,32.8672,32.8042,32.841,140339.3541
2006-04-24 15:05:00,62.48,62.53,62.45,62.5,91735.08483853312,32.841,32.8672,32.8252,32.8515,91735.0848
2006-04-24 15:10:00,62.51,62.87,62.47,62.49,73453.74931581829,32.8567,33.0459,32.8357,32.8462,73453.7493
2006-04-24 15:15:00,62.5,62.52,62.46,62.49,78379.85769020252,32.8515,32.862,32.8304,32.8462,78379.8577
2006-04-24 15:20:00,62.48,62.49,62.32,62.42,129173.50848385332,32.841,32.8462,32.7569,32.8094,129173.5085
2006-04-24 15:25:00,62.43,62.53,62.43,62.5,77832.51231527094,32.8147,32.8672,32.8147,32.8515,77832.5123
2006-04-24 15:30:00,62.49,62.63,62.49,62.58,164313.08155446086,32.8462,32.9198,32.8462,32.8935,164313.0816
2006-04-24 15:35:00,62.58,63.03,62.58,63.01,243349.7536945813,32.8935,33.13,32.8935,33.1195,243349.7537
2006-04-24 15:40:00,62.99,63.11,62.96,62.99,266338.25944170775,33.109,33.1721,33.0933,33.109,266338.2594
2006-04-24 15:45:00,63.0,63.09,62.99,63.06,227695.6759715381,33.1143,33.1616,33.109,33.1458,227695.676
2006-04-24 15:50:00,63.06,63.1,63.0,63.07,212807.881773399,33.1458,33.1668,33.1143,33.1511,212807.8818
2006-04-24 15:55:00,63.07,63.1,62.9,63.1,331472.359058566,33.1511,33.1668,33.0617,33.1668,331472.3591
2006-04-25 09:30:00,64.17,64.63,63.94,64.4,731034.4827586208,33.7293,33.971,33.6084,33.8502,731034.4828
2006-04-25 09:35:00,64.47,64.52,64.22,64.26,340010.94690749864,33.8869,33.9132,33.7555,33.7766,340010.9469
2006-04-25 09:40:00,64.25,64.4,64.18,64.26,241488.77941981392,33.7713,33.8502,33.7345,33.7766,241488.7794
2006-04-25 09:45:00,64.29,64.49,64.25,64.34,221018.0623973728,33.7923,33.8975,33.7713,33.8186,221018.0624
2006-04-25 09:50:00,64.35,64.36,63.58,63.76,412917.35084838537,33.8239,33.8291,33.4191,33.5138,412917.3508
2006-04-25 09:55:00,63.73,63.92,63.63,63.76,320634.92063492065,33.498,33.5979,33.4454,33.5138,320634.9206
2006-04-25 10:00:00,63.75,64.05,63.67,63.93,409852.21674876846,33.5085,33.6662,33.4664,33.6031,409852.2167
2006-04-25 10:05:00,63.9,63.96,63.58,63.62,335741.6529830323,33.5873,33.6189,33.4191,33.4402,335741.653
2006-04-25 10:10:00,63.62,63.69,63.42,63.6,366064.586754242,33.4402,33.477,33.335,33.4297,366064.5868
2006-04-25 10:15:00,63.63,63.76,63.49,63.56,295019.1570881226,33.4454,33.5138,33.3718,33.4086,295019.1571
2006-04-25 10:20:00,63.58,63.87,63.57,63.7,235686.9184455392,33.4191,33.5716,33.4139,33.4822,235686.9184
2006-04-25 10:25:00,63.7,63.75,62.91,63.08,409085.9332238643,33.4822,33.5085,33.067,33.1563,409085.9332
2006-04-25 10:30:00,63.07,63.09,62.12,62.14,570552.8188286809,33.1511,33.1616,32.6517,32.6622,570552.8188
2006-04-25 10:35:00,62.13,62.4,62.12,62.3,663601.5325670498,32.657,32.7989,32.6517,32.7463,663601.5326
2006-04-25 10:40:00,62.27,62.3,61.34,61.44,727640.9414340449,32.7306,32.7463,32.2417,32.2943,727640.9414
2006-04-25 10:45:00,61.44,62.04,61.42,62.01,963546.7980295566,32.2943,32.6097,32.2838,32.5939,963546.798
2006-04-25 10:50:00,62.03,62.23,61.79,62.03,770005.4734537493,32.6044,32.7095,32.4783,32.6044,770005.4735
2006-04-25 10:55:00,62.02,62.44,61.99,62.21,623973.7274220033,32.5992,32.8199,32.5834,32.699,623973.7274
2006-04-25 11:00:00,62.23,62.48,62.13,62.39,360043.78762999456,32.7095,32.841,32.657,32.7936,360043.7876
2006-04-25 11:05:00,62.36,62.57,62.12,62.14,381828.1335522715,32.7779,32.8883,32.6517,32.6622,381828.1336
2006-04-25 11:10:00,62.15,62.2,61.67,61.73,452983.0322933772,32.6675,32.6938,32.4152,32.4467,452983.0323
2006-04-25 11:15:00,61.72,61.82,61.45,61.45,538368.9107827039,32.4415,32.494,32.2996,32.2996,538368.9108
2006-04-25 11:20:00,61.47,61.6,61.31,61.41,523809.5238095239,32.3101,32.3784,32.226,32.2785,523809.5238
2006-04-25 11:25:00,61.41,61.45,60.47,60.57,944280.240831965,32.2785,32.2996,31.7845,31.837,944280.2408
2006-04-25 11:30:00,60.58,60.63,59.77,60.24,1242364.5320197046,31.8423,31.8686,31.4165,31.6636,1242364.532
2006-04-25 11:35:00,60.25,60.88,60.22,60.75,805473.4537493158,31.6688,32.0,31.653,31.9316,805473.4537
2006-04-25 11:40:00,60.74,61.27,60.63,61.03,577777.7777777778,31.9264,32.2049,31.8686,32.0788,577777.7778
2006-04-25 11:45:00,61.02,61.2,60.76,60.78,407443.8970990696,32.0735,32.1682,31.9369,31.9474,407443.8971
2006-04-25 11:50:00,60.76,60.82,60.59,60.77,333442.80240831967,31.9369,31.9684,31.8475,31.9421,333442.8024
2006-04-25 11:55:00,60.76,61.2,60.71,61.1,343623.42638204707,31.9369,32.1682,31.9106,32.1156,343623.4264
2006-04-25 12:00:00,61.1,61.25,60.96,61.03,427476.7378215654,32.1156,32.1944,32.042,32.0788,427476.7378
2006-04-25 12:05:00,61.04,61.13,60.99,61.1,415435.1395730706,32.0841,32.1314,32.0578,32.1156,415435.1396
2006-04-25 12:10:00,61.09,61.12,60.88,60.96,218500.27367268747,32.1103,32.1261,32.0,32.042,218500.2737
2006-04-25 12:15:00,60.95,60.98,60.78,60.84,224740.0109469075,32.0368,32.0525,31.9474,31.9789,224740.0109
2006-04-25 12:20:00,60.85,61.03,60.81,60.98,313191.0235358512,31.9842,32.0788,31.9632,32.0525,313191.0235
2006-04-25 12:25:00,60.98,61.13,60.93,61.13,307170.22441160376,32.0525,32.1314,32.0262,32.1314,307170.2244
2006-04-25 12:30:00,61.12,61.3,61.03,61.27,248823.20744389712,32.1261,32.2207,32.0788,32.2049,248823.2074
2006-04-25 12:35:00,61.27,61.46,61.22,61.42,233169.12972085387,32.2049,32.3048,32.1787,32.2838,233169.1297
2006-04-25 12:40:00,61.43,61.71,61.29,61.69,402627.2577996716,32.289,32.4362,32.2155,32.4257,402627.2578
2006-04-25 12:45:00,61.63,61.7,61.39,61.44,193541.3245758073,32.3942,32.431,32.268,32.2943,193541.3246
2006-04-25 12:50:00,61.43,61.45,61.25,61.26,141762.4521072797,32.289,32.2996,32.1944,32.1997,141762.4521
2006-04-25 12:55:00,61.26,61.26,61.11,61.21,193979.2008757526,32.1997,32.1997,32.1209,32.1734,193979.2009
2006-04-25 13:00:00,61.2,61.23,61.03,61.12,189381.4997263273,32.1682,32.1839,32.0788,32.1261,189381.4997
2006-04-25 13:05:00,61.12,61.17,61.02,61.08,151286.26163108923,32.1261,32.1524,32.0735,32.1051,151286.2616
2006-04-25 13:10:00,61.09,61.16,60.98,61.16,183470.16967706624,32.1103,32.1471,32.0525,32.1471,183470.1697
2006-04-25 13:15:00,61.18,61.23,61.11,61.18,167268.7465790914,32.1576,32.1839,32.1209,32.1576,167268.7466
2006-04-25 13:20:00,61.17,61.23,61.13,61.2,118226.60098522168,32.1524,32.1839,32.1314,32.1682,118226.601
2006-04-25 13:25:00,61.21,61.23,60.99,61.03,144608.64805692394,32.1734,32.1839,32.0578,32.0788,144608.6481
2006-04-25 13:30:00,61.02,61.02,60.77,60.84,183579.63875205256,32.0735,32.0735,31.9421,31.9789,183579.6388
2006-04-25 13:35:00,60.84,61.07,60.79,60.97,122495.89490968802,31.9789,32.0998,31.9527,32.0473,122495.8949
2006-04-25 13:40:00,60.94,61.24,60.93,61.08,127203.06513409964,32.0315,32.1892,32.0262,32.1051,127203.0651
2006-04-25 13:45:00,61.09,61.09,60.94,61.04,119102.3535851122,32.1103,32.1103,32.0315,32.0841,119102.3536
2006-04-25 13:50:00,61.04,61.21,61.03,61.14,141105.6376573618,32.0841,32.1734,32.0788,32.1366,141105.6377
2006-04-25 13:55:00,61.14,61.2,61.02,61.11,134756.43130815544,32.1366,32.1682,32.0735,32.1209,134756.4313
2006-04-25 14:00:00,61.08,61.19,60.99,61.04,119759.1680350301,32.1051,32.1629,32.0578,32.0841,119759.168
2006-04-25 14:05:00,61.09,61.25,61.03,61.14,196715.9277504105,32.1103,32.1944,32.0788,32.1366,196715.9278
2006-04-25 14:10:00,61.14,61.23,61.12,61.18,176902.02517788726,32.1366,32.1839,32.1261,32.1576,176902.0252
2006-04-25 14:15:00,61.2,61.24,60.99,61.09,131800.76628352492,32.1682,32.1892,32.0578,32.1103,131800.7663
2006-04-25 14:20:00,61.09,61.2,61.03,61.17,118117.13191023536,32.1103,32.1682,32.0788,32.1524,118117.1319
2006-04-25 14:25:00,61.18,61.2,61.07,61.09,102244.11603721949,32.1576,32.1682,32.0998,32.1103,102244.116
2006-04-25 14:30:00,61.1,61.16,61.09,61.11,79474.54844006569,32.1156,32.1471,32.1103,32.1209,79474.5484
2006-04-25 14:35:00,61.11,61.14,61.08,61.09,113409.96168582376,32.1209,32.1366,32.1051,32.1103,113409.9617
2006-04-25 14:40:00,61.1,61.22,61.09,61.18,117131.91023535852,32.1156,32.1787,32.1103,32.1576,117131.9102
2006-04-25 14:45:00,61.18,61.29,61.16,61.22,179310.3448275862,32.1576,32.2155,32.1471,32.1787,179310.3448
2006-04-25 14:50:00,61.23,61.29,61.18,61.22,214449.91789819376,32.1839,32.2155,32.1576,32.1787,214449.9179
2006-04-25 14:55:00,61.23,61.23,61.1,61.15,101696.7706622879,32.1839,32.1839,32.1156,32.1419,101696.7707
2006-04-25 15:00:00,61.15,61.22,61.04,61.06,177668.30870279146,32.1419,32.1787,32.0841,32.0946,177668.3087
2006-04-25 15:05:00,61.07,61.09,60.76,60.76,310563.76573617954,32.0998,32.1103,31.9369,31.9369,310563.7657
2006-04-25 15:10:00,60.76,60.85,60.64,60.84,334756.4313081555,31.9369,31.9842,31.8738,31.9789,334756.4313
2006-04-25 15:15:00,60.84,60.86,60.71,60.82,203940.8866995074,31.9789,31.9894,31.9106,31.9684,203940.8867
2006-04-25 15:20:00,60.82,60.95,60.81,60.87,205801.8609742748,31.9684,32.0368,31.9632,31.9947,205801.861
2006-04-25 15:25:00,60.87,60.98,60.78,60.8,187192.118226601,31.9947,32.0525,31.9474,31.9579,187192.1182
2006-04-25 15:30:00,60.8,60.94,60.75,60.83,341434.04488232074,31.9579,32.0315,31.9316,31.9737,341434.0449
2006-04-25 15:35:00,60.83,60.96,60.7,60.72,376354.67980295565,31.9737,32.042,31.9053,31.9159,376354.6798
2006-04-25 15:40:00,60.73,60.73,60.44,60.53,338149.97263273125,31.9211,31.9211,31.7687,31.816,338149.9726
2006-04-25 15:45:00,60.53,60.67,60.52,60.57,288998.3579638752,31.816,31.8896,31.8107,31.837,288998.358
2006-04-25 15:50:00,60.58,60.7,60.57,60.61,302681.9923371648,31.8423,31.9053,31.837,31.858,302681.9923
2006-04-25 15:55:00,60.6,60.67,60.55,60.61,349534.75643130817,31.8528,31.8896,31.8265,31.858,349534.7564
2006-04-26 09:30:00,61.04,61.33,60.89,61.21,436781.6091954023,32.0841,32.2365,32.0052,32.1734,436781.6092
2006-04-26 09:35:00,61.23,61.25,60.76,60.84,301806.23973727424,32.1839,32.1944,31.9369,31.9789,301806.2397
2006-04-26 09:40:00,60.84,61.1,60.81,61.06,281882.86808976467,31.9789,32.1156,31.9632,32.0946,281882.8681
2006-04-26 09:45:00,61.06,61.25,61.04,61.19,248494.8002189381,32.0946,32.1944,32.0841,32.1629,248494.8002
2006-04-26 09:50:00,61.18,61.48,61.16,61.3,341652.9830322934,32.1576,32.3153,32.1471,32.2207,341652.983
2006-04-26 09:55:00,61.32,61.6,61.3,61.5,313409.96168582374,32.2312,32.3784,32.2207,32.3258,313409.9617
2006-04-26 10:00:00,61.5,61.53,61.2,61.41,201313.6288998358,32.3258,32.3416,32.1682,32.2785,201313.6289
2006-04-26 10:05:00,61.4,61.81,61.39,61.76,294252.8735632184,32.2733,32.4888,32.268,32.4625,294252.8736
2006-04-26 10:10:00,61.73,61.78,61.54,61.77,204816.639299398,32.4467,32.473,32.3469,32.4678,204816.6393
2006-04-26 10:15:00,61.78,61.8,61.6,61.67,147564.31308155446,32.473,32.4835,32.3784,32.4152,147564.3131
2006-04-26 10:20:00,61.67,61.74,61.42,61.55,210180.62397372743,32.4152,32.452,32.2838,32.3521,210180.624
2006-04-26 10:25:00,61.49,61.65,61.2,61.22,349425.2873563219,32.3206,32.4047,32.1682,32.1787,349425.2874
2006-04-26 10:30:00,61.2,61.21,60.39,60.73,707498.6316365628,32.1682,32.1734,31.7424,31.9211,707498.6316
2006-04-26 10:35:00,60.73,60.75,58.92,59.25,921072.796934866,31.9211,31.9316,30.9697,31.1432,921072.7969
2006-04-26 10:40:00,59.27,59.76,58.92,59.76,884400.6568144499,31.1537,31.4113,30.9697,31.4113,884400.6568
2006-04-26 10:45:00,59.76,60.19,59.74,60.08,588724.6852764095,31.4113,31.6373,31.4007,31.5795,588724.6853
2006-04-26 10:50:00,60.06,60.11,59.88,59.93,363984.6743295019,31.5689,31.5952,31.4743,31.5006,363984.6743
2006-04-26 10:55:00,59.93,60.06,59.76,59.76,246305.41871921183,31.5006,31.5689,31.4113,31.4113,246305.4187
2006-04-26 11:00:00,59.77,59.79,59.49,59.7,223973.72742200329,31.4165,31.427,31.2693,31.3797,223973.7274
2006-04-26 11:05:00,59.72,60.09,59.62,60.08,285933.2238642584,31.3902,31.5847,31.3377,31.5795,285933.2239
2006-04-26 11:10:00,60.08,60.3,59.99,60.23,445867.5424192666,31.5795,31.6951,31.5322,31.6583,445867.5424
2006-04-26 11:15:00,60.25,60.29,60.08,60.19,262068.9655172414,31.6688,31.6898,31.5795,31.6373,262068.9655
2006-04-26 11:20:00,60.19,60.29,60.04,60.07,199233.7164750958,31.6373,31.6898,31.5584,31.5742,199233.7165
2006-04-26 11:25:00,60.07,60.25,60.04,60.2,219704.43349753696,31.5742,31.6688,31.5584,31.6425,219704.4335
2006-04-26 11:30:00,60.2,60.24,59.88,60.03,212260.53639846743,31.6425,31.6636,31.4743,31.5532,212260.5364
2006-04-26 11:35:00,60.0,60.22,59.94,60.08,239846.7432950192,31.5374,31.653,31.5059,31.5795,239846.7433
2006-04-26 11:40:00,60.08,60.21,60.07,60.2,127640.94143404489,31.5795,31.6478,31.5742,31.6425,127640.9414
2006-04-26 11:45:00,60.2,60.33,60.19,60.29,223864.25834701696,31.6425,31.7109,31.6373,31.6898,223864.2583
2006-04-26 11:50:00,60.27,60.34,60.04,60.08,293705.5281882868,31.6793,31.7161,31.5584,31.5795,293705.5282
2006-04-26 11:55:00,60.05,60.2,60.05,60.12,113738.36891078272,31.5637,31.6425,31.5637,31.6005,113738.3689
2006-04-26 12:00:00,60.11,60.25,60.07,60.2,190914.06677613576,31.5952,31.6688,31.5742,31.6425,190914.0668
2006-04-26 12:05:00,60.2,60.26,60.11,60.12,123043.2402846196,31.6425,31.6741,31.5952,31.6005,123043.2403
2006-04-26 12:10:00,60.14,60.21,60.08,60.16,132457.5807334428,31.611,31.6478,31.5795,31.6215,132457.5807
2006-04-26 12:15:00,60.16,60.21,60.12,60.16,76409.41434044883,31.6215,31.6478,31.6005,31.6215,76409.4143
2006-04-26 12:20:00,60.17,60.23,60.11,60.11,126655.71975916805,31.6268,31.6583,31.5952,31.5952,126655.7198
2006-04-26 12:25:00,60.12,60.18,59.98,60.03,145374.93158182813,31.6005,31.632,31.5269,31.5532,145374.9316
2006-04-26 12:30:00,60.03,60.06,59.69,59.73,190914.06677613576,31.5532,31.5689,31.3745,31.3955,190914.0668
2006-04-26 12:35:00,59.72,59.8,59.59,59.69,188067.8708264916,31.3902,31.4323,31.3219,31.3745,188067.8708
2006-04-26 12:40:00,59.7,59.76,59.52,59.55,163108.92172961138,31.3797,31.4113,31.2851,31.3009,163108.9217
2006-04-26 12:45:00,59.56,59.78,59.53,59.56,185221.6748768473,31.3061,31.4218,31.2904,31.3061,185221.6749
2006-04-26 12:50:00,59.54,59.62,59.42,59.42,141434.04488232074,31.2956,31.3377,31.2325,31.2325,141434.0449
2006-04-26 12:55:00,59.46,59.56,59.39,59.44,158511.2205801861,31.2536,31.3061,31.2168,31.2431,158511.2206
2006-04-26 13:00:00,59.42,59.65,59.42,59.62,92172.96113847838,31.2325,31.3534,31.2325,31.3377,92172.9611
2006-04-26 13:05:00,59.62,59.74,59.54,59.55,105747.12643678162,31.3377,31.4007,31.2956,31.3009,105747.1264
2006-04-26 13:10:00,59.54,59.72,59.49,59.69,68856.048166393,31.2956,31.3902,31.2693,31.3745,68856.0482
2006-04-26 13:15:00,59.7,59.73,59.66,59.69,95566.5024630542,31.3797,31.3955,31.3587,31.3745,95566.5025
2006-04-26 13:20:00,59.69,59.72,59.57,59.69,95457.03338806788,31.3745,31.3902,31.3114,31.3745,95457.0334
2006-04-26 13:25:00,59.68,59.69,59.54,59.55,75095.78544061304,31.3692,31.3745,31.2956,31.3009,75095.7854
2006-04-26 13:30:00,59.54,59.56,59.36,59.37,245867.54241926657,31.2956,31.3061,31.201,31.2063,245867.5424
2006-04-26 13:35:00,59.36,59.38,59.16,59.21,262616.310892173,31.201,31.2115,31.0959,31.1222,262616.3109
2006-04-26 13:40:00,59.21,59.36,59.19,59.24,263492.0634920635,31.1222,31.201,31.1117,31.1379,263492.0635
2006-04-26 13:45:00,59.24,59.46,59.24,59.45,237657.36179529285,31.1379,31.2536,31.1379,31.2483,237657.3618
2006-04-26 13:50:00,59.4,59.59,59.4,59.57,169677.06622879038,31.222,31.3219,31.222,31.3114,169677.0662
2006-04-26 13:55:00,59.58,59.65,59.4,59.4,119211.82266009852,31.3166,31.3534,31.222,31.222,119211.8227
2006-04-26 14:00:00,59.4,59.51,59.24,59.24,364422.5506294472,31.222,31.2799,31.1379,31.1379,364422.5506
2006-04-26 14:05:00,59.24,59.42,59.19,59.29,268965.5172413793,31.1379,31.2325,31.1117,31.1642,268965.5172
2006-04-26 14:10:00,59.3,59.34,59.22,59.25,117788.7246852764,31.1695,31.1905,31.1274,31.1432,117788.7247
2006-04-26 14:15:00,59.28,59.3,59.2,59.26,67542.4192665572,31.159,31.1695,31.1169,31.1484,67542.4193
2006-04-26 14:20:00,59.24,59.25,58.88,58.89,274329.5019157088,31.1379,31.1432,30.9487,30.954,274329.5019
2006-04-26 14:25:00,58.88,59.01,58.77,58.78,251012.58894362344,30.9487,31.017,30.8909,30.8961,251012.5889
2006-04-26 14:30:00,58.82,58.86,58.23,58.3,578325.1231527093,30.9172,30.9382,30.6071,30.6438,578325.1232
2006-04-26 14:35:00,58.3,58.43,58.01,58.4,597591.6803503011,30.6438,30.7122,30.4914,30.6964,597591.6804
2006-04-26 14:40:00,58.39,58.45,58.03,58.03,368363.4373289546,30.6912,30.7227,30.5019,30.5019,368363.4373
2006-04-26 14:45:00,58.01,58.07,57.73,58.02,727750.4105090313,30.4914,30.523,30.3442,30.4967,727750.4105
2006-04-26 14:50:00,58.01,59.38,57.93,58.14,571100.1642036125,30.4914,31.2115,30.4494,30.5597,571100.1642
2006-04-26 14:55:00,58.14,58.33,57.96,57.96,328735.6321839081,30.5597,30.6596,30.4651,30.4651,328735.6322
2006-04-26 15:00:00,57.96,58.14,57.73,57.79,610837.4384236453,30.4651,30.5597,30.3442,30.3758,610837.4384
2006-04-26 15:05:00,57.79,57.98,57.64,57.64,366611.9321291736,30.3758,30.4756,30.2969,30.2969,366611.9321
2006-04-26 15:10:00,57.64,57.79,57.6,57.61,373727.4220032841,30.2969,30.3758,30.2759,30.2812,373727.422
2006-04-26 15:15:00,57.62,57.65,57.31,57.42,606458.6754241927,30.2864,30.3022,30.1235,30.1813,606458.6754
2006-04-26 15:20:00,57.43,57.51,57.37,57.49,342309.7974822113,30.1866,30.2286,30.155,30.2181,342309.7975
2006-04-26 15:25:00,57.5,57.51,57.19,57.33,497099.06951286265,30.2233,30.2286,30.0604,30.134,497099.0695
2006-04-26 15:30:00,57.34,57.61,57.3,57.54,618500.2736726875,30.1392,30.2812,30.1182,30.2444,618500.2737
2006-04-26 15:35:00,57.53,57.57,57.36,57.37,343951.83360700606,30.2391,30.2601,30.1498,30.155,343951.8336
2006-04-26 15:40:00,57.37,57.5,57.23,57.48,764532.0197044335,30.155,30.2233,30.0814,30.2128,764532.0197
2006-04-26 15:45:00,57.47,57.47,57.2,57.34,576573.6179529283,30.2076,30.2076,30.0657,30.1392,576573.618
2006-04-26 15:50:00,57.35,57.64,57.3,57.58,598029.5566502464,30.1445,30.2969,30.1182,30.2654,598029.5567
2006-04-26 15:55:00,57.6,57.85,57.49,57.79,683196.4969896005,30.2759,30.4073,30.2181,30.3758,683196.497
2006-04-27 09:30:00,56.78,56.79,55.36,55.36,1037876.2999452656,29.8449,29.8502,29.0985,29.0985,1037876.2999
2006-04-27 09:35:00,55.44,56.0,55.33,55.92,565517.2413793104,29.1406,29.4349,29.0827,29.3929,565517.2414
2006-04-27 09:40:00,55.92,56.23,55.63,56.19,408976.464148878,29.3929,29.5558,29.2404,29.5348,408976.4641
2006-04-27 09:45:00,56.21,56.55,56.09,56.52,383360.7006020799,29.5453,29.724,29.4822,29.7082,383360.7006
2006-04-27 09:50:00,56.53,56.64,56.34,56.51,353147.2359058566,29.7135,29.7713,29.6136,29.703,353147.2359
2006-04-27 09:55:00,56.52,56.7,56.41,56.65,342638.20470717025,29.7082,29.8029,29.6504,29.7766,342638.2047
2006-04-27 10:00:00,56.65,57.21,56.62,57.16,398248.49480021896,29.7766,30.0709,29.7608,30.0446,398248.4948
2006-04-27 10:05:00,57.15,57.19,56.93,57.08,386973.18007662834,30.0394,30.0604,29.9237,30.0026,386973.1801
2006-04-27 10:10:00,57.09,57.54,57.08,57.29,300492.61083743843,30.0078,30.2444,30.0026,30.113,300492.6108
2006-04-27 10:15:00,57.29,57.38,56.97,56.97,309578.5440613027,30.113,30.1603,29.9448,29.9448,309578.5441
2006-04-27 10:20:00,56.96,57.35,56.96,57.11,255610.2900930488,29.9395,30.1445,29.9395,30.0184,255610.2901
2006-04-27 10:25:00,57.09,57.36,57.08,57.19,261850.02736726875,30.0078,30.1498,30.0026,30.0604,261850.0274
2006-04-27 10:30:00,57.19,57.31,56.83,56.91,323918.99288451014,30.0604,30.1235,29.8712,29.9132,323918.9929
2006-04-27 10:35:00,56.93,57.31,56.85,57.23,401642.03612479474,29.9237,30.1235,29.8817,30.0814,401642.0361
2006-04-27 10:40:00,57.18,57.25,56.98,56.98,193541.3245758073,30.0551,30.0919,29.95,29.95,193541.3246
2006-04-27 10:45:00,56.98,57.0,56.67,56.91,277175.697865353,29.95,29.9605,29.7871,29.9132,277175.6979
2006-04-27 10:50:00,56.96,57.77,56.9,57.77,259441.7077175698,29.9395,30.3653,29.908,30.3653,259441.7077
2006-04-27 10:55:00,57.77,57.93,57.55,57.92,453092.50136836345,30.3653,30.4494,30.2496,30.4441,453092.5014
2006-04-27 11:00:00,57.94,58.08,57.69,57.95,422003.2840722496,30.4546,30.5282,30.3232,30.4599,422003.2841
2006-04-27 11:05:00,57.95,58.42,57.91,58.41,377011.4942528736,30.4599,30.7069,30.4389,30.7017,377011.4943
2006-04-27 11:10:00,58.43,58.66,58.3,58.56,550629.4471811714,30.7122,30.8331,30.6438,30.7805,550629.4472
2006-04-27 11:15:00,58.56,58.76,58.43,58.47,338697.31800766283,30.7805,30.8856,30.7122,30.7332,338697.318
2006-04-27 11:20:00,58.47,58.84,58.47,58.75,371100.1642036125,30.7332,30.9277,30.7332,30.8804,371100.1642
2006-04-27 11:25:00,58.77,58.81,58.69,58.77,230870.27914614123,30.8909,30.9119,30.8488,30.8909,230870.2791
2006-04-27 11:30:00,58.77,58.8,58.33,58.45,225396.8253968254,30.8909,30.9067,30.6596,30.7227,225396.8254
2006-04-27 11:35:00,58.45,58.45,58.07,58.28,182484.9480021894,30.7227,30.7227,30.523,30.6333,182484.948
2006-04-27 11:40:00,58.29,58.52,58.26,58.33,205582.9228243021,30.6386,30.7595,30.6228,30.6596,205582.9228
2006-04-27 11:45:00,58.31,58.43,58.03,58.39,192775.04105090312,30.6491,30.7122,30.5019,30.6912,192775.0411
2006-04-27 11:50:00,58.4,58.51,58.29,58.38,140120.41598248496,30.6964,30.7542,30.6386,30.6859,140120.416
2006-04-27 11:55:00,58.39,58.41,58.05,58.14,149315.81828133552,30.6912,30.7017,30.5124,30.5597,149315.8183
2006-04-27 12:00:00,58.16,58.37,58.09,58.29,186316.36562671047,30.5703,30.6806,30.5335,30.6386,186316.3656
2006-04-27 12:05:00,58.27,58.41,58.19,58.33,214230.9797482212,30.6281,30.7017,30.586,30.6596,214230.9797
2006-04-27 12:10:00,58.33,58.51,58.29,58.39,162452.1072796935,30.6596,30.7542,30.6386,30.6912,162452.1073
2006-04-27 12:15:00,58.4,58.66,58.39,58.54,147345.37493158184,30.6964,30.8331,30.6912,30.77,147345.3749
2006-04-27 12:20:00,58.53,58.58,58.43,58.56,62506.84181718665,30.7647,30.791,30.7122,30.7805,62506.8418
2006-04-27 12:25:00,58.56,58.63,58.46,58.54,77832.51231527094,30.7805,30.8173,30.7279,30.77,77832.5123
2006-04-27 12:30:00,58.5,58.51,58.35,58.43,94690.74986316366,30.749,30.7542,30.6701,30.7122,94690.7499
2006-04-27 12:35:00,58.43,58.46,58.34,58.45,73891.62561576355,30.7122,30.7279,30.6649,30.7227,73891.6256
2006-04-27 12:40:00,58.45,58.51,58.37,58.41,95566.5024630542,30.7227,30.7542,30.6806,30.7017,95566.5025
2006-04-27 12:45:00,58.38,58.47,58.38,58.39,66228.7903667214,30.6859,30.7332,30.6859,30.6912,66228.7904
2006-04-27 12:50:00,58.41,58.47,58.37,58.45,125123.1527093596,30.7017,30.7332,30.6806,30.7227,125123.1527
2006-04-27 12:55:00,58.45,58.54,58.37,58.38,169786.53530377668,30.7227,30.77,30.6806,30.6859,169786.5353
2006-04-27 13:00:00,58.38,58.4,58.24,58.33,189928.8451012589,30.6859,30.6964,30.6123,30.6596,189928.8451
2006-04-27 13:05:00,58.34,58.42,58.3,58.38,155008.21018062398,30.6649,30.7069,30.6438,30.6859,155008.2102
2006-04-27 13:10:00,58.37,58.44,58.35,58.42,142309.7974822113,30.6806,30.7174,30.6701,30.7069,142309.7975
2006-04-27 13:15:00,58.4,58.45,58.34,58.35,91516.14668856048,30.6964,30.7227,30.6649,30.6701,91516.1467
2006-04-27 13:20:00,58.35,58.45,58.33,58.42,89217.29611384784,30.6701,30.7227,30.6596,30.7069,89217.2961
2006-04-27 13:25:00,58.41,58.45,58.36,58.42,127531.47235905858,30.7017,30.7227,30.6754,30.7069,127531.4724
2006-04-27 13:30:00,58.42,58.45,58.37,58.37,79912.42474001095,30.7069,30.7227,30.6806,30.6806,79912.4247
2006-04-27 13:35:00,58.38,58.41,58.27,58.28,113191.02353585113,30.6859,30.7017,30.6281,30.6333,113191.0235
2006-04-27 13:40:00,58.28,58.33,58.17,58.24,187629.99452654624,30.6333,30.6596,30.5755,30.6123,187629.9945
2006-04-27 13:45:00,58.24,58.34,58.21,58.31,152709.35960591133,30.6123,30.6649,30.5965,30.6491,152709.3596
2006-04-27 13:50:00,58.31,58.39,58.31,58.34,128516.69403393542,30.6491,30.6912,30.6491,30.6649,128516.694
2006-04-27 13:55:00,58.33,58.33,58.14,58.24,174603.17460317462,30.6596,30.6596,30.5597,30.6123,174603.1746
2006-04-27 14:00:00,58.24,58.41,58.17,58.37,124356.8691844554,30.6123,30.7017,30.5755,30.6806,124356.8692
2006-04-27 14:05:00,58.39,58.41,58.32,58.37,125123.1527093596,30.6912,30.7017,30.6544,30.6806,125123.1527
2006-04-27 14:10:00,58.37,58.41,58.35,58.37,99616.8582375479,30.6806,30.7017,30.6701,30.6806,99616.8582
2006-04-27 14:15:00,58.37,58.39,58.31,58.39,163546.79802955667,30.6806,30.6912,30.6491,30.6912,163546.798
2006-04-27 14:20:00,58.36,58.51,58.36,58.43,111001.6420361248,30.6754,30.7542,30.6754,30.7122,111001.642
2006-04-27 14:25:00,58.43,58.47,58.29,58.44,210618.5002736727,30.7122,30.7332,30.6386,30.7174,210618.5003
2006-04-27 14:30:00,58.4,58.44,58.34,58.37,162014.23097974822,30.6964,30.7174,30.6649,30.6806,162014.231
2006-04-27 14:35:00,58.37,58.45,58.36,58.45,154351.39573070608,30.6806,30.7227,30.6754,30.7227,154351.3957
2006-04-27 14:40:00,58.44,58.52,58.42,58.46,142200.32840722497,30.7174,30.7595,30.7069,30.7279,142200.3284
2006-04-27 14:45:00,58.47,58.48,58.45,58.46,134209.08593322386,30.7332,30.7385,30.7227,30.7279,134209.0859
2006-04-27 14:50:00,58.45,58.51,58.4,58.45,130706.07553366174,30.7227,30.7542,30.6964,30.7227,130706.0755
2006-04-27 14:55:00,58.45,58.55,58.45,58.52,91954.02298850576,30.7227,30.7753,30.7227,30.7595,91954.023
2006-04-27 15:00:00,58.53,58.57,58.42,58.43,148440.065681445,30.7647,30.7858,30.7069,30.7122,148440.0657
2006-04-27 15:05:00,58.43,58.51,58.37,58.45,81116.58456486043,30.7122,30.7542,30.6806,30.7227,81116.5846
2006-04-27 15:10:00,58.45,58.47,58.37,58.47,80350.30103995622,30.7227,30.7332,30.6806,30.7332,80350.301
2006-04-27 15:15:00,58.47,58.53,58.36,58.51,218938.1499726328,30.7332,30.7647,30.6754,30.7542,218938.15
2006-04-27 15:20:00,58.52,58.6,58.46,58.59,203065.13409961687,30.7595,30.8015,30.7279,30.7963,203065.1341
2006-04-27 15:25:00,58.6,58.63,58.53,58.58,121839.08045977012,30.8015,30.8173,30.7647,30.791,121839.0805
2006-04-27 15:30:00,58.57,58.61,58.53,58.59,176573.6179529283,30.7858,30.8068,30.7647,30.7963,176573.618
2006-04-27 15:35:00,58.58,58.68,58.57,58.67,166283.52490421457,30.791,30.8436,30.7858,30.8383,166283.5249
2006-04-27 15:40:00,58.68,58.94,58.66,58.93,231527.0935960592,30.8436,30.9802,30.8331,30.975,231527.0936
2006-04-27 15:45:00,58.93,58.93,58.72,58.72,237328.95457033388,30.975,30.975,30.8646,30.8646,237328.9546
2006-04-27 15:50:00,58.75,58.8,58.71,58.79,201094.6907498632,30.8804,30.9067,30.8594,30.9014,201094.6907
2006-04-27 15:55:00,58.79,58.88,58.65,58.76,259222.7695675972,30.9014,30.9487,30.8278,30.8856,259222.7696
2006-04-28 09:30:00,59.15,59.71,59.15,59.63,426272.577996716,31.0906,31.385,31.0906,31.3429,426272.578
2006-04-28 09:35:00,59.61,59.82,59.39,59.41,236015.3256704981,31.3324,31.4428,31.2168,31.2273,236015.3257
2006-04-28 09:40:00,59.4,59.74,59.34,59.62,242802.4083196497,31.222,31.4007,31.1905,31.3377,242802.4083
2006-04-28 09:45:00,59.61,59.79,59.52,59.55,195730.70607553367,31.3324,31.427,31.2851,31.3009,195730.7061
2006-04-28 09:50:00,59.55,59.62,59.21,59.61,292063.49206349207,31.3009,31.3377,31.1222,31.3324,292063.4921
2006-04-28 09:55:00,59.6,59.72,59.51,59.6,168363.43732895458,31.3272,31.3902,31.2799,31.3272,168363.4373
2006-04-28 10:00:00,59.58,59.7,59.51,59.6,191351.94307608105,31.3166,31.3797,31.2799,31.3272,191351.9431
2006-04-28 10:05:00,59.62,59.66,59.47,59.48,137055.2818828681,31.3377,31.3587,31.2588,31.2641,137055.2819
2006-04-28 10:10:00,59.49,59.62,59.38,59.59,146579.09140667762,31.2693,31.3377,31.2115,31.3219,146579.0914
2006-04-28 10:15:00,59.6,59.69,59.56,59.65,205801.8609742748,31.3272,31.3745,31.3061,31.3534,205801.861
2006-04-28 10:20:00,59.65,59.69,59.38,59.46,140229.88505747126,31.3534,31.3745,31.2115,31.2536,140229.8851
2006-04-28 10:25:00,59.47,59.61,59.45,59.56,112096.33278598796,31.2588,31.3324,31.2483,31.3061,112096.3328
2006-04-28 10:30:00,59.56,59.59,59.41,59.43,144608.64805692394,31.3061,31.3219,31.2273,31.2378,144608.6481
2006-04-28 10:35:00,59.46,59.52,59.17,59.29,179748.2211275315,31.2536,31.2851,31.1011,31.1642,179748.2211
2006-04-28 10:40:00,59.29,59.46,59.25,59.28,136836.34373289548,31.1642,31.2536,31.1432,31.159,136836.3437
2006-04-28 10:45:00,59.29,59.42,59.24,59.35,130925.01368363436,31.1642,31.2325,31.1379,31.1958,130925.0137
2006-04-28 10:50:00,59.37,59.4,59.3,59.37,87027.91461412152,31.2063,31.222,31.1695,31.2063,87027.9146
2006-04-28 10:55:00,59.36,59.4,59.28,59.3,96989.6004378763,31.201,31.222,31.159,31.1695,96989.6004
2006-04-28 11:00:00,59.3,59.35,59.24,59.3,82868.0897646415,31.1695,31.1958,31.1379,31.1695,82868.0898
2006-04-28 11:05:00,59.3,59.3,58.88,58.89,224192.665571976,31.1695,31.1695,30.9487,30.954,224192.6656
2006-04-28 11:10:00,58.9,59.14,58.88,59.01,248713.7383689108,30.9592,31.0854,30.9487,31.017,248713.7384
2006-04-28 11:15:00,59.03,59.1,58.9,58.97,139573.07060755338,31.0276,31.0643,30.9592,30.996,139573.0706
2006-04-28 11:20:00,58.97,58.98,58.89,58.9,110782.70388615216,30.996,31.0013,30.954,30.9592,110782.7039
2006-04-28 11:25:00,58.92,59.06,58.9,59.03,185550.08210180624,30.9697,31.0433,30.9592,31.0276,185550.0821
2006-04-28 11:30:00,59.03,59.35,58.98,59.32,197153.80405035577,31.0276,31.1958,31.0013,31.18,197153.8041
2006-04-28 11:35:00,59.3,59.43,59.2,59.41,190038.3141762452,31.1695,31.2378,31.1169,31.2273,190038.3142
2006-04-28 11:40:00,59.43,59.45,59.34,59.39,134428.0240831965,31.2378,31.2483,31.1905,31.2168,134428.0241
2006-04-28 11:45:00,59.38,59.42,59.19,59.4,134756.43130815544,31.2115,31.2325,31.1117,31.222,134756.4313
2006-04-28 11:50:00,59.34,59.41,59.14,59.19,71483.3059660646,31.1905,31.2273,31.0854,31.1117,71483.306
2006-04-28 11:55:00,59.19,59.36,59.18,59.34,47619.04761904762,31.1117,31.201,31.1064,31.1905,47619.0476
2006-04-28 12:00:00,59.36,59.38,59.24,59.26,81007.11548987411,31.201,31.2115,31.1379,31.1484,81007.1155
2006-04-28 12:05:00,59.26,59.31,59.15,59.15,70607.55336617406,31.1484,31.1747,31.0906,31.0906,70607.5534
2006-04-28 12:10:00,59.18,59.36,59.18,59.28,82758.62068965517,31.1064,31.201,31.1064,31.159,82758.6207
2006-04-28 12:15:00,59.29,59.31,59.2,59.22,35686.91844553914,31.1642,31.1747,31.1169,31.1274,35686.9184
2006-04-28 12:20:00,59.23,59.33,59.21,59.3,61083.743842364536,31.1327,31.1852,31.1222,31.1695,61083.7438
2006-04-28 12:25:00,59.3,59.35,59.27,59.32,52654.62506841817,31.1695,31.1958,31.1537,31.18,52654.6251
2006-04-28 12:30:00,59.32,59.37,59.3,59.34,51012.58894362343,31.18,31.2063,31.1695,31.1905,51012.5889
2006-04-28 12:35:00,59.34,59.38,59.33,59.35,64148.8779419814,31.1905,31.2115,31.1852,31.1958,64148.8779
2006-04-28 12:40:00,59.35,59.38,59.29,59.32,78708.26491516148,31.1958,31.2115,31.1642,31.18,78708.2649
2006-04-28 12:45:00,59.34,59.41,59.33,59.41,140558.29228243022,31.1905,31.2273,31.1852,31.2273,140558.2923
2006-04-28 12:50:00,59.41,59.48,59.37,59.47,81882.86808976464,31.2273,31.2641,31.2063,31.2588,81882.8681
2006-04-28 12:55:00,59.48,59.56,59.47,59.52,99178.98193760264,31.2641,31.3061,31.2588,31.2851,99178.9819
2006-04-28 13:00:00,59.55,59.58,59.45,59.51,72687.46579091407,31.3009,31.3166,31.2483,31.2799,72687.4658
2006-04-28 13:05:00,59.51,59.65,59.51,59.62,100711.54898741106,31.2799,31.3534,31.2799,31.3377,100711.549
2006-04-28 13:10:00,59.62,59.65,59.54,59.55,86918.4455391352,31.3377,31.3534,31.2956,31.3009,86918.4455
2006-04-28 13:15:00,59.56,59.6,59.51,59.55,70717.02244116037,31.3061,31.3272,31.2799,31.3009,70717.0224
2006-04-28 13:20:00,59.55,59.59,59.51,59.55,87794.19813902573,31.3009,31.3219,31.2799,31.3009,87794.1981
2006-04-28 13:25:00,59.55,59.59,59.44,59.45,63711.00164203613,31.3009,31.3219,31.2431,31.2483,63711.0016
2006-04-28 13:30:00,59.45,59.56,59.44,59.55,100492.61083743843,31.2483,31.3061,31.2431,31.3009,100492.6108
2006-04-28 13:35:00,59.55,59.55,59.47,59.52,47181.17131910235,31.3009,31.3009,31.2588,31.2851,47181.1713
2006-04-28 13:40:00,59.52,59.56,59.51,59.53,42474.00109469075,31.2851,31.3061,31.2799,31.2904,42474.0011
2006-04-28 13:45:00,59.53,59.57,59.47,59.51,62068.96551724138,31.2904,31.3114,31.2588,31.2799,62068.9655
2006-04-28 13:50:00,59.51,59.55,59.47,59.48,72030.65134099618,31.2799,31.3009,31.2588,31.2641,72030.6513
2006-04-28 13:55:00,59.47,59.47,59.06,59.15,271154.89874110563,31.2588,31.2588,31.0433,31.0906,271154.8987
2006-04-28 14:00:00,59.15,59.33,59.13,59.23,191789.81937602628,31.0906,31.1852,31.0801,31.1327,191789.8194
2006-04-28 14:05:00,59.24,59.36,59.11,59.3,154570.33388067872,31.1379,31.201,31.0696,31.1695,154570.3339
2006-04-28 14:10:00,59.31,59.4,59.24,59.34,99288.45101258896,31.1747,31.222,31.1379,31.1905,99288.451
2006-04-28 14:15:00,59.37,59.42,59.28,59.42,88560.48166392994,31.2063,31.2325,31.159,31.2325,88560.4817
2006-04-28 14:20:00,59.42,59.48,59.39,59.41,109359.60591133006,31.2325,31.2641,31.2168,31.2273,109359.6059
2006-04-28 14:25:00,59.4,59.55,59.26,59.31,97536.94581280788,31.222,31.3009,31.1484,31.1747,97536.9458
2006-04-28 14:30:00,59.31,59.51,59.24,59.45,101149.42528735632,31.1747,31.2799,31.1379,31.2483,101149.4253
2006-04-28 14:35:00,59.45,59.49,59.4,59.44,77175.69786535304,31.2483,31.2693,31.222,31.2431,77175.6979
2006-04-28 14:40:00,59.45,59.49,59.36,59.43,84838.53311439519,31.2483,31.2693,31.201,31.2378,84838.5331
2006-04-28 14:45:00,59.42,59.47,59.38,59.4,116475.09578544062,31.2325,31.2588,31.2115,31.222,116475.0958
2006-04-28 14:50:00,59.4,59.43,59.28,59.28,72687.46579091407,31.222,31.2378,31.159,31.159,72687.4658
2006-04-28 14:55:00,59.28,59.38,59.24,59.29,384455.3913519431,31.159,31.2115,31.1379,31.1642,384455.3914
2006-04-28 15:00:00,59.3,59.33,59.24,59.25,66009.85221674877,31.1695,31.1852,31.1379,31.1432,66009.8522
2006-04-28 15:05:00,59.25,59.3,59.1,59.25,151505.19978106185,31.1432,31.1695,31.0643,31.1432,151505.1998
2006-04-28 15:10:00,59.24,59.24,59.08,59.15,97755.88396278051,31.1379,31.1379,31.0538,31.0906,97755.884
2006-04-28 15:15:00,59.15,59.23,59.12,59.22,101258.89436234265,31.0906,31.1327,31.0749,31.1274,101258.8944
2006-04-28 15:20:00,59.2,59.33,59.16,59.17,159168.03503010402,31.1169,31.1852,31.0959,31.1011,159168.035
2006-04-28 15:25:00,59.18,59.31,59.17,59.3,144061.30268199235,31.1064,31.1747,31.1011,31.1695,144061.3027
2006-04-28 15:30:00,59.3,59.31,59.16,59.3,79036.67214012041,31.1695,31.1747,31.0959,31.1695,79036.6721
2006-04-28 15:35:00,59.29,59.3,59.13,59.18,106075.53366174056,31.1642,31.1695,31.0801,31.1064,106075.5337
2006-04-28 15:40:00,59.18,59.18,59.12,59.15,160919.54022988505,31.1064,31.1064,31.0749,31.0906,160919.5402
2006-04-28 15:45:00,59.14,59.15,59.02,59.14,171209.6332785988,31.0854,31.0906,31.0223,31.0854,171209.6333
2006-04-28 15:50:00,59.14,59.17,59.07,59.1,188286.8089764641,31.0854,31.1011,31.0486,31.0643,188286.809
2006-04-28 15:55:00,59.1,59.19,59.05,59.07,341652.9830322934,31.0643,31.1117,31.0381,31.0486,341652.983
2006-05-01 09:30:00,59.73,59.88,59.66,59.66,267214.01204159827,31.3955,31.4743,31.3587,31.3587,267214.012
2006-05-01 09:35:00,59.73,59.8,59.44,59.75,191789.81937602628,31.3955,31.4323,31.2431,31.406,191789.8194
2006-05-01 09:40:00,59.78,60.04,59.75,59.97,226382.04707170225,31.4218,31.5584,31.406,31.5216,226382.0471
2006-05-01 09:45:00,59.93,60.04,59.9,60.01,156540.7772304324,31.5006,31.5584,31.4848,31.5427,156540.7772
2006-05-01 09:50:00,60.02,60.14,59.85,60.04,162889.98357963876,31.5479,31.611,31.4586,31.5584,162889.9836
2006-05-01 09:55:00,60.04,60.19,59.92,60.02,143404.48823207445,31.5584,31.6373,31.4954,31.5479,143404.4882
2006-05-01 10:00:00,60.02,60.03,59.77,59.89,140777.23043240284,31.5479,31.5532,31.4165,31.4796,140777.2304
2006-05-01 10:05:00,59.89,60.07,59.87,60.07,146579.09140667762,31.4796,31.5742,31.4691,31.5742,146579.0914
2006-05-01 10:10:00,60.06,60.14,60.04,60.05,121291.73508483854,31.5689,31.611,31.5584,31.5637,121291.7351
2006-05-01 10:15:00,60.04,60.05,59.94,60.05,124137.93103448275,31.5584,31.5637,31.5059,31.5637,124137.931
2006-05-01 10:20:00,60.06,60.1,59.78,59.91,152490.4214559387,31.5689,31.59,31.4218,31.4901,152490.4215
2006-05-01 10:25:00,59.9,60.06,59.9,60.04,135194.30760810073,31.4848,31.5689,31.4848,31.5584,135194.3076
2006-05-01 10:30:00,60.05,60.11,59.97,60.05,78927.2030651341,31.5637,31.5952,31.5216,31.5637,78927.2031
2006-05-01 10:35:00,60.06,60.11,60.04,60.1,107389.16256157636,31.5689,31.5952,31.5584,31.59,107389.1626
2006-05-01 10:40:00,60.11,60.11,60.02,60.05,94581.28078817736,31.5952,31.5952,31.5479,31.5637,94581.2808
2006-05-01 10:45:00,60.05,60.25,60.04,60.23,178215.65407772304,31.5637,31.6688,31.5584,31.6583,178215.6541
2006-05-01 10:50:00,60.24,60.39,60.2,60.35,207443.89709906952,31.6636,31.7424,31.6425,31.7214,207443.8971
2006-05-01 10:55:00,60.38,60.45,60.35,60.39,111986.86371100164,31.7371,31.7739,31.7214,31.7424,111986.8637
2006-05-01 11:00:00,60.42,60.46,60.36,60.37,75314.72359058567,31.7582,31.7792,31.7266,31.7319,75314.7236
2006-05-01 11:05:00,60.38,60.43,60.25,60.36,102134.64696223318,31.7371,31.7634,31.6688,31.7266,102134.647
2006-05-01 11:10:00,60.36,60.4,60.3,60.39,85495.34756431308,31.7266,31.7477,31.6951,31.7424,85495.3476
2006-05-01 11:15:00,60.4,60.52,60.39,60.47,112972.0853858785,31.7477,31.8107,31.7424,31.7845,112972.0854
2006-05-01 11:20:00,60.47,60.55,60.45,60.5,115380.40503557744,31.7845,31.8265,31.7739,31.8002,115380.405
2006-05-01 11:25:00,60.48,60.56,60.43,60.52,92282.4302134647,31.7897,31.8318,31.7634,31.8107,92282.4302
2006-05-01 11:30:00,60.51,60.51,60.38,60.46,90968.80131362892,31.8055,31.8055,31.7371,31.7792,90968.8013
2006-05-01 11:35:00,60.46,60.55,60.46,60.48,68746.57909140667,31.7792,31.8265,31.7792,31.7897,68746.5791
2006-05-01 11:40:00,60.47,60.54,60.46,60.49,66228.7903667214,31.7845,31.8212,31.7792,31.795,66228.7904
2006-05-01 11:45:00,60.48,60.5,60.3,60.45,191133.0049261084,31.7897,31.8002,31.6951,31.7739,191133.0049
2006-05-01 11:50:00,60.45,60.46,60.39,60.43,57252.32621784346,31.7739,31.7792,31.7424,31.7634,57252.3262
2006-05-01 11:55:00,60.41,60.44,60.31,60.31,116365.62671045432,31.7529,31.7687,31.7004,31.7004,116365.6267
2006-05-01 12:00:00,60.3,60.36,60.24,60.3,118445.53913519433,31.6951,31.7266,31.6636,31.6951,118445.5391
2006-05-01 12:05:00,60.31,60.44,60.29,60.35,68089.76464148879,31.7004,31.7687,31.6898,31.7214,68089.7646
2006-05-01 12:10:00,60.34,60.5,60.32,60.48,93924.46633825944,31.7161,31.8002,31.7056,31.7897,93924.4663
2006-05-01 12:15:00,60.49,60.5,60.41,60.44,74767.37821565408,31.795,31.8002,31.7529,31.7687,74767.3782
2006-05-01 12:20:00,60.43,60.46,60.38,60.39,89326.76518883416,31.7634,31.7792,31.7371,31.7424,89326.7652
2006-05-01 12:25:00,60.38,60.46,60.36,60.4,43568.69184455391,31.7371,31.7792,31.7266,31.7477,43568.6918
2006-05-01 12:30:00,60.4,60.43,60.33,60.37,66557.19759168035,31.7477,31.7634,31.7109,31.7319,66557.1976
2006-05-01 12:35:00,60.37,60.38,60.29,60.29,44334.97536945813,31.7319,31.7371,31.6898,31.6898,44334.9754
2006-05-01 12:40:00,60.3,60.37,60.29,60.29,46195.94964422551,31.6951,31.7319,31.6898,31.6898,46195.9496
2006-05-01 12:45:00,60.29,60.34,60.24,60.29,55172.41379310345,31.6898,31.7161,31.6636,31.6898,55172.4138
2006-05-01 12:50:00,60.3,60.3,60.25,60.3,38752.052545156,31.6951,31.6951,31.6688,31.6951,38752.0525
2006-05-01 12:55:00,60.3,60.34,60.29,60.32,42583.47016967706,31.6951,31.7161,31.6898,31.7056,42583.4702
2006-05-01 13:00:00,60.31,60.38,60.28,60.37,81116.58456486043,31.7004,31.7371,31.6846,31.7319,81116.5846
2006-05-01 13:05:00,60.38,60.46,60.36,60.45,64148.8779419814,31.7371,31.7792,31.7266,31.7739,64148.8779
2006-05-01 13:10:00,60.45,60.47,60.42,60.44,47947.45484400657,31.7739,31.7845,31.7582,31.7687,47947.4548
2006-05-01 13:15:00,60.45,60.52,60.45,60.5,56267.10454296661,31.7739,31.8107,31.7739,31.8002,56267.1045
2006-05-01 13:20:00,60.5,60.73,60.5,60.66,185002.73672687463,31.8002,31.9211,31.8002,31.8843,185002.7367
2006-05-01 13:25:00,60.65,60.67,60.54,60.58,80459.77011494253,31.8791,31.8896,31.8212,31.8423,80459.7701
2006-05-01 13:30:00,60.58,60.73,60.57,60.68,103776.68308702792,31.8423,31.9211,31.837,31.8948,103776.6831
2006-05-01 13:35:00,60.68,60.73,60.66,60.72,56595.51176792556,31.8948,31.9211,31.8843,31.9159,56595.5118
2006-05-01 13:40:00,60.72,60.79,60.59,60.67,137931.03448275864,31.9159,31.9527,31.8475,31.8896,137931.0345
2006-05-01 13:45:00,60.68,60.75,60.67,60.7,84619.59496442255,31.8948,31.9316,31.8896,31.9053,84619.595
2006-05-01 13:50:00,60.7,60.88,60.69,60.84,169786.53530377668,31.9053,32.0,31.9001,31.9789,169786.5353
2006-05-01 13:55:00,60.83,60.92,60.72,60.72,105418.71921182268,31.9737,32.021,31.9159,31.9159,105418.7192
2006-05-01 14:00:00,60.73,60.78,60.59,60.66,80350.30103995622,31.9211,31.9474,31.8475,31.8843,80350.301
2006-05-01 14:05:00,60.62,60.83,60.58,60.75,83196.49698960045,31.8633,31.9737,31.8423,31.9316,83196.497
2006-05-01 14:10:00,60.75,60.89,60.74,60.75,80021.89381499727,31.9316,32.0052,31.9264,31.9316,80021.8938
2006-05-01 14:15:00,60.75,60.78,60.66,60.7,59879.58401751505,31.9316,31.9474,31.8843,31.9053,59879.584
2006-05-01 14:20:00,60.7,60.79,60.68,60.79,60864.8056923919,31.9053,31.9527,31.8948,31.9527,60864.8057
2006-05-01 14:25:00,60.78,60.91,60.78,60.89,101149.42528735632,31.9474,32.0157,31.9474,32.0052,101149.4253
2006-05-01 14:30:00,60.89,61.0,60.81,60.82,85385.87848932677,32.0052,32.063,31.9632,31.9684,85385.8785
2006-05-01 14:35:00,60.81,60.93,60.81,60.92,67432.95019157088,31.9632,32.0262,31.9632,32.021,67432.9502
2006-05-01 14:40:00,60.93,60.95,60.84,60.91,120634.92063492064,32.0262,32.0368,31.9789,32.0157,120634.9206
2006-05-01 14:45:00,60.9,60.91,60.82,60.84,80678.70826491517,32.0105,32.0157,31.9684,31.9789,80678.7083
2006-05-01 14:50:00,60.84,60.87,60.8,60.85,121182.26600985222,31.9789,31.9947,31.9579,31.9842,121182.266
2006-05-01 14:55:00,60.86,60.86,60.68,60.75,150848.38533114397,31.9894,31.9894,31.8948,31.9316,150848.3853
2006-05-01 15:00:00,60.76,60.77,60.65,60.72,91406.67761357415,31.9369,31.9421,31.8791,31.9159,91406.6776
2006-05-01 15:05:00,60.73,60.8,60.7,60.75,100273.6726874658,31.9211,31.9579,31.9053,31.9316,100273.6727
2006-05-01 15:10:00,60.75,60.81,60.72,60.8,47290.640394088674,31.9316,31.9632,31.9159,31.9579,47290.6404
2006-05-01 15:15:00,60.8,60.83,60.59,60.6,163984.67432950193,31.9579,31.9737,31.8475,31.8528,163984.6743
2006-05-01 15:20:00,60.58,60.6,60.26,60.51,290421.4559386973,31.8423,31.8528,31.6741,31.8055,290421.4559
2006-05-01 15:25:00,60.5,60.66,60.39,60.5,203612.47947454845,31.8002,31.8843,31.7424,31.8002,203612.4795
2006-05-01 15:30:00,60.51,60.51,60.33,60.41,164313.08155446086,31.8055,31.8055,31.7109,31.7529,164313.0816
2006-05-01 15:35:00,60.4,60.43,60.15,60.25,231636.56267104545,31.7477,31.7634,31.6163,31.6688,231636.5627
2006-05-01 15:40:00,60.24,60.36,60.21,60.27,160591.13300492612,31.6636,31.7266,31.6478,31.6793,160591.133
2006-05-01 15:45:00,60.27,60.38,60.25,60.34,109797.48221127532,31.6793,31.7371,31.6688,31.7161,109797.4822
2006-05-01 15:50:00,60.35,60.35,60.23,60.23,133661.74055829228,31.7214,31.7214,31.6583,31.6583,133661.7406
2006-05-01 15:55:00,60.24,60.33,60.24,60.25,155008.21018062398,31.6636,31.7109,31.6636,31.6688,155008.2102
2006-05-02 09:30:00,60.98,61.1,60.75,60.76,328297.7558839628,32.0525,32.1156,31.9316,31.9369,328297.7559
2006-05-02 09:35:00,60.77,60.91,60.68,60.75,165736.179529283,31.9421,32.0157,31.8948,31.9316,165736.1795
2006-05-02 09:40:00,60.75,60.93,60.54,60.66,156978.65353037766,31.9316,32.0262,31.8212,31.8843,156978.6535
2006-05-02 09:45:00,60.61,60.76,60.6,60.7,118445.53913519433,31.858,31.9369,31.8528,31.9053,118445.5391
2006-05-02 09:50:00,60.7,60.73,60.6,60.67,84510.12588943624,31.9053,31.9211,31.8528,31.8896,84510.1259
2006-05-02 09:55:00,60.67,60.84,60.66,60.81,74329.50191570881,31.8896,31.9789,31.8843,31.9632,74329.5019
2006-05-02 10:00:00,60.83,60.87,60.57,60.67,106294.4718117132,31.9737,31.9947,31.837,31.8896,106294.4718
2006-05-02 10:05:00,60.65,60.84,60.5,60.66,131143.95183360702,31.8791,31.9789,31.8002,31.8843,131143.9518
2006-05-02 10:10:00,60.61,60.68,60.58,60.63,109359.60591133006,31.858,31.8948,31.8423,31.8686,109359.6059
2006-05-02 10:15:00,60.62,60.8,60.52,60.8,132895.45703338808,31.8633,31.9579,31.8107,31.9579,132895.457
2006-05-02 10:20:00,60.8,61.09,60.75,61.05,217077.17569786537,31.9579,32.1103,31.9316,32.0893,217077.1757
2006-05-02 10:25:00,61.02,61.08,60.76,60.91,151943.0760810071,32.0735,32.1051,31.9369,32.0157,151943.0761
2006-05-02 10:30:00,60.93,60.93,60.74,60.8,122714.83305966064,32.0262,32.0262,31.9264,31.9579,122714.8331
2006-05-02 10:35:00,60.81,61.01,60.78,61.01,105309.25013683634,31.9632,32.0683,31.9474,32.0683,105309.2501
2006-05-02 10:40:00,60.98,61.0,60.76,60.81,139025.7252326218,32.0525,32.063,31.9369,31.9632,139025.7252
2006-05-02 10:45:00,60.82,60.93,60.78,60.85,95894.90968801314,31.9684,32.0262,31.9474,31.9842,95894.9097
2006-05-02 10:50:00,60.87,60.87,60.66,60.71,149315.81828133552,31.9947,31.9947,31.8843,31.9106,149315.8183
2006-05-02 10:55:00,60.74,60.74,60.34,60.4,206130.2681992337,31.9264,31.9264,31.7161,31.7477,206130.2682
2006-05-02 11:00:00,60.4,60.66,60.34,60.48,176902.02517788726,31.7477,31.8843,31.7161,31.7897,176902.0252
2006-05-02 11:05:00,60.5,60.5,60.29,60.31,186425.8347016968,31.8002,31.8002,31.6898,31.7004,186425.8347
2006-05-02 11:10:00,60.3,60.31,60.03,60.19,308812.2605363985,31.6951,31.7004,31.5532,31.6373,308812.2605
2006-05-02 11:15:00,60.23,60.38,60.2,60.27,254077.7230432403,31.6583,31.7371,31.6425,31.6793,254077.723
2006-05-02 11:20:00,60.28,60.56,60.28,60.49,218171.8664477285,31.6846,31.8318,31.6846,31.795,218171.8664
2006-05-02 11:25:00,60.49,60.66,60.47,60.62,199890.53092501368,31.795,31.8843,31.7845,31.8633,199890.5309
2006-05-02 11:30:00,60.62,60.79,60.58,60.64,163875.2052545156,31.8633,31.9527,31.8423,31.8738,163875.2053
2006-05-02 11:35:00,60.64,60.67,60.57,60.6,103229.33771209634,31.8738,31.8896,31.837,31.8528,103229.3377
2006-05-02 11:40:00,60.61,60.71,60.58,60.7,93486.5900383142,31.858,31.9106,31.8423,31.9053,93486.59
2006-05-02 11:45:00,60.7,60.73,60.65,60.7,48932.67651888342,31.9053,31.9211,31.8791,31.9053,48932.6765
2006-05-02 11:50:00,60.7,60.71,60.61,60.67,52873.56321839081,31.9053,31.9106,31.858,31.8896,52873.5632
2006-05-02 11:55:00,60.67,60.7,60.67,60.69,35905.85659551177,31.8896,31.9053,31.8896,31.9001,35905.8566
2006-05-02 12:00:00,60.68,60.84,60.68,60.75,88998.35796387521,31.8948,31.9789,31.8948,31.9316,88998.358
2006-05-02 12:05:00,60.75,60.78,60.63,60.7,91516.14668856048,31.9316,31.9474,31.8686,31.9053,91516.1467
2006-05-02 12:10:00,60.69,60.8,60.61,60.67,68856.048166393,31.9001,31.9579,31.858,31.8896,68856.0482
2006-05-02 12:15:00,60.67,60.74,60.59,60.66,59222.76956759716,31.8896,31.9264,31.8475,31.8843,59222.7696
2006-05-02 12:20:00,60.67,60.71,60.66,60.69,44444.444444444445,31.8896,31.9106,31.8843,31.9001,44444.4444
2006-05-02 12:25:00,60.68,60.75,60.66,60.73,65681.44499178982,31.8948,31.9316,31.8843,31.9211,65681.445
2006-05-02 12:30:00,60.74,60.8,60.73,60.8,71264.36781609195,31.9264,31.9579,31.9211,31.9579,71264.3678
2006-05-02 12:35:00,60.8,60.88,60.79,60.85,139244.66338259442,31.9579,32.0,31.9527,31.9842,139244.6634
2006-05-02 12:40:00,60.84,60.95,60.83,60.92,73672.68746579092,31.9789,32.0368,31.9737,32.021,73672.6875
2006-05-02 12:45:00,60.93,61.01,60.89,60.99,111330.04926108375,32.0262,32.0683,32.0052,32.0578,111330.0493
2006-05-02 12:50:00,61.01,61.07,60.99,61.04,119978.10618500276,32.0683,32.0998,32.0578,32.0841,119978.1062
2006-05-02 12:55:00,61.03,61.05,60.95,60.99,106951.28626163107,32.0788,32.0893,32.0368,32.0578,106951.2863
2006-05-02 13:00:00,60.98,61.02,60.88,60.99,93486.5900383142,32.0525,32.0735,32.0,32.0578,93486.59
2006-05-02 13:05:00,60.99,61.08,60.95,61.08,90421.45593869733,32.0578,32.1051,32.0368,32.1051,90421.4559
2006-05-02 13:10:00,61.08,61.25,61.08,61.25,201423.09797482213,32.1051,32.1944,32.1051,32.1944,201423.098
2006-05-02 13:15:00,61.25,61.38,61.18,61.2,183032.29337712092,32.1944,32.2628,32.1576,32.1682,183032.2934
2006-05-02 13:20:00,61.2,61.26,61.14,61.21,72906.4039408867,32.1682,32.1997,32.1366,32.1734,72906.4039
2006-05-02 13:25:00,61.22,61.23,61.01,61.03,163656.26710454296,32.1787,32.1839,32.0683,32.0788,163656.2671
2006-05-02 13:30:00,61.02,61.24,60.93,61.23,177887.2468527641,32.0735,32.1892,32.0262,32.1839,177887.2469
2006-05-02 13:35:00,61.23,61.25,61.11,61.17,57033.38806787083,32.1839,32.1944,32.1209,32.1524,57033.3881
2006-05-02 13:40:00,61.14,61.25,61.13,61.25,67542.4192665572,32.1366,32.1944,32.1314,32.1944,67542.4193
2006-05-02 13:45:00,61.25,61.29,61.2,61.28,66557.19759168035,32.1944,32.2155,32.1682,32.2102,66557.1976
2006-05-02 13:50:00,61.28,61.34,61.23,61.28,100602.07991242474,32.2102,32.2417,32.1839,32.2102,100602.0799
2006-05-02 13:55:00,61.28,61.3,61.24,61.25,57033.38806787083,32.2102,32.2207,32.1892,32.1944,57033.3881
2006-05-02 14:00:00,61.27,61.3,61.16,61.3,67214.01204159825,32.2049,32.2207,32.1471,32.2207,67214.012
2006-05-02 14:05:00,61.3,61.31,61.22,61.28,87246.85276409415,32.2207,32.226,32.1787,32.2102,87246.8528
2006-05-02 14:10:00,61.29,61.3,61.22,61.25,65134.09961685824,32.2155,32.2207,32.1787,32.1944,65134.0996
2006-05-02 14:15:00,61.24,61.24,61.14,61.19,59332.23864258347,32.1892,32.1892,32.1366,32.1629,59332.2386
2006-05-02 14:20:00,61.2,61.23,61.16,61.2,46962.23316912972,32.1682,32.1839,32.1471,32.1682,46962.2332
2006-05-02 14:25:00,61.2,61.2,61.13,61.14,41598.248494800224,32.1682,32.1682,32.1314,32.1366,41598.2485
2006-05-02 14:30:00,61.14,61.18,61.13,61.16,47181.17131910235,32.1366,32.1576,32.1314,32.1471,47181.1713
2006-05-02 14:35:00,61.15,61.27,61.15,61.25,41817.18664477285,32.1419,32.2049,32.1419,32.1944,41817.1866
2006-05-02 14:40:00,61.26,61.26,61.18,61.21,47728.51669403394,32.1997,32.1997,32.1576,32.1734,47728.5167
2006-05-02 14:45:00,61.21,61.26,61.2,61.25,46852.76409414341,32.1734,32.1997,32.1682,32.1944,46852.7641
2006-05-02 14:50:00,61.26,61.29,61.18,61.18,66447.72851669404,32.1997,32.2155,32.1576,32.1576,66447.7285
2006-05-02 14:55:00,61.17,61.2,61.14,61.2,107498.63163656268,32.1524,32.1682,32.1366,32.1682,107498.6316
2006-05-02 15:00:00,61.18,61.25,61.16,61.25,80459.77011494253,32.1576,32.1944,32.1471,32.1944,80459.7701
2006-05-02 15:05:00,61.24,61.25,61.2,61.21,39846.74329501916,32.1892,32.1944,32.1682,32.1734,39846.7433
2006-05-02 15:10:00,61.21,61.24,61.19,61.24,58347.01696770662,32.1734,32.1892,32.1629,32.1892,58347.017
2006-05-02 15:15:00,61.24,61.24,61.2,61.22,40065.6814449918,32.1892,32.1892,32.1682,32.1787,40065.6814
2006-05-02 15:20:00,61.22,61.28,61.21,61.24,62178.4345922277,32.1787,32.2102,32.1734,32.1892,62178.4346
2006-05-02 15:25:00,61.24,61.26,61.22,61.24,77723.04324028462,32.1892,32.1997,32.1787,32.1892,77723.0432
2006-05-02 15:30:00,61.24,61.3,61.21,61.29,109469.07498631637,32.1892,32.2207,32.1734,32.2155,109469.075
2006-05-02 15:35:00,61.28,61.34,61.24,61.32,113738.36891078272,32.2102,32.2417,32.1892,32.2312,113738.3689
2006-05-02 15:40:00,61.31,61.46,61.3,61.38,213793.10344827588,32.226,32.3048,32.2207,32.2628,213793.1034
2006-05-02 15:45:00,61.38,61.43,61.25,61.26,124137.93103448275,32.2628,32.289,32.1944,32.1997,124137.931
2006-05-02 15:50:00,61.25,61.3,61.23,61.24,133552.27148330596,32.1944,32.2207,32.1839,32.1892,133552.2715
2006-05-02 15:55:00,61.23,61.32,61.23,61.3,170662.28790366722,32.1839,32.2312,32.1839,32.2207,170662.2879
2006-05-03 09:30:00,61.57,61.57,61.07,61.36,286918.4455391352,32.3626,32.3626,32.0998,32.2523,286918.4455
2006-05-03 09:35:00,61.36,61.39,60.98,61.09,167706.62287903667,32.2523,32.268,32.0525,32.1103,167706.6229
2006-05-03 09:40:00,61.1,61.11,60.62,60.67,225287.3563218391,32.1156,32.1209,31.8633,31.8896,225287.3563
2006-05-03 09:45:00,60.67,60.91,60.67,60.87,159934.3185550082,31.8896,32.0157,31.8896,31.9947,159934.3186
2006-05-03 09:50:00,60.9,60.92,60.57,60.58,134428.0240831965,32.0105,32.021,31.837,31.8423,134428.0241
2006-05-03 09:55:00,60.61,60.65,60.38,60.48,205582.9228243021,31.858,31.8791,31.7371,31.7897,205582.9228
2006-05-03 10:00:00,60.49,60.61,60.43,60.57,135741.6529830323,31.795,31.858,31.7634,31.837,135741.653
2006-05-03 10:05:00,60.57,60.83,60.53,60.55,175150.5199781062,31.837,31.9737,31.816,31.8265,175150.52
2006-05-03 10:10:00,60.57,60.78,60.52,60.54,159715.3804050356,31.837,31.9474,31.8107,31.8212,159715.3804
2006-05-03 10:15:00,60.54,60.78,60.52,60.74,191351.94307608105,31.8212,31.9474,31.8107,31.9264,191351.9431
2006-05-03 10:20:00,60.73,60.75,60.5,60.6,187411.05637657363,31.9211,31.9316,31.8002,31.8528,187411.0564
2006-05-03 10:25:00,60.61,60.75,60.53,60.62,118992.88451012588,31.858,31.9316,31.816,31.8633,118992.8845
2006-05-03 10:30:00,60.64,60.64,59.19,59.3,1073891.6256157637,31.8738,31.8738,31.1117,31.1695,1073891.6256
2006-05-03 10:35:00,59.34,59.73,59.3,59.51,843240.284619595,31.1905,31.3955,31.1695,31.2799,843240.2846
2006-05-03 10:40:00,59.52,59.94,59.38,59.6,339135.1943076081,31.2851,31.5059,31.2115,31.3272,339135.1943
2006-05-03 10:45:00,59.63,59.93,59.22,59.28,393979.2008757526,31.3429,31.5006,31.1274,31.159,393979.2009
2006-05-03 10:50:00,59.29,59.4,59.19,59.34,419813.9025725233,31.1642,31.222,31.1117,31.1905,419813.9026
2006-05-03 10:55:00,59.34,59.51,59.34,59.39,255172.41379310345,31.1905,31.2799,31.1905,31.2168,255172.4138
2006-05-03 11:00:00,59.38,59.53,59.24,59.51,268527.6409414341,31.2115,31.2904,31.1379,31.2799,268527.6409
2006-05-03 11:05:00,59.53,59.6,59.45,59.51,171647.50957854406,31.2904,31.3272,31.2483,31.2799,171647.5096
2006-05-03 11:10:00,59.51,59.72,59.48,59.53,252107.2796934866,31.2799,31.3902,31.2641,31.2904,252107.2797
2006-05-03 11:15:00,59.54,59.56,59.45,59.53,119321.29173508484,31.2956,31.3061,31.2483,31.2904,119321.2917
2006-05-03 11:20:00,59.51,59.66,59.5,59.54,171319.10235358513,31.2799,31.3587,31.2746,31.2956,171319.1024
2006-05-03 11:25:00,59.57,59.62,59.36,59.4,263382.5944170772,31.3114,31.3377,31.201,31.222,263382.5944
2006-05-03 11:30:00,59.4,59.43,59.26,59.35,226491.51614668852,31.222,31.2378,31.1484,31.1958,226491.5161
2006-05-03 11:35:00,59.38,59.38,59.2,59.22,227148.33059660648,31.2115,31.2115,31.1169,31.1274,227148.3306
2006-05-03 11:40:00,59.29,59.59,59.28,59.59,133114.3951833607,31.1642,31.3219,31.159,31.3219,133114.3952
2006-05-03 11:45:00,59.59,59.79,59.56,59.77,176683.08702791462,31.3219,31.427,31.3061,31.4165,176683.087
2006-05-03 11:50:00,59.79,60.02,59.74,59.84,156978.65353037766,31.427,31.5479,31.4007,31.4533,156978.6535
2006-05-03 11:55:00,59.86,60.24,59.83,60.2,138149.97263273125,31.4638,31.6636,31.4481,31.6425,138149.9726
2006-05-03 12:00:00,60.18,60.2,59.88,59.94,218828.68089764644,31.632,31.6425,31.4743,31.5059,218828.6809
2006-05-03 12:05:00,59.93,60.04,59.79,59.81,133880.67870826492,31.5006,31.5584,31.427,31.4375,133880.6787
2006-05-03 12:10:00,59.83,59.84,59.61,59.73,137821.56540777232,31.4481,31.4533,31.3324,31.3955,137821.5654
2006-05-03 12:15:00,59.73,59.97,59.68,59.97,90202.51778872468,31.3955,31.5216,31.3692,31.5216,90202.5178
2006-05-03 12:20:00,59.97,59.97,59.82,59.88,54077.72304324029,31.5216,31.5216,31.4428,31.4743,54077.723
2006-05-03 12:25:00,59.86,59.87,59.64,59.72,67214.01204159825,31.4638,31.4691,31.3482,31.3902,67214.012
2006-05-03 12:30:00,59.74,59.77,59.69,59.7,50903.11986863711,31.4007,31.4165,31.3745,31.3797,50903.1199
2006-05-03 12:35:00,59.71,59.71,59.54,59.62,137383.68910782706,31.385,31.385,31.2956,31.3377,137383.6891
2006-05-03 12:40:00,59.62,59.9,59.6,59.83,72359.05856595511,31.3377,31.4848,31.3272,31.4481,72359.0586
2006-05-03 12:45:00,59.83,59.92,59.72,59.75,52983.03229337712,31.4481,31.4954,31.3902,31.406,52983.0323
2006-05-03 12:50:00,59.75,59.84,59.67,59.84,57909.14066776136,31.406,31.4533,31.364,31.4533,57909.1407
2006-05-03 12:55:00,59.83,59.84,59.67,59.67,38095.2380952381,31.4481,31.4533,31.364,31.364,38095.2381
2006-05-03 13:00:00,59.67,59.76,59.66,59.76,60645.86754241927,31.364,31.4113,31.3587,31.4113,60645.8675
2006-05-03 13:05:00,59.76,59.83,59.71,59.77,72468.52764094144,31.4113,31.4481,31.385,31.4165,72468.5276
2006-05-03 13:10:00,59.75,59.81,59.72,59.76,28133.552271483302,31.406,31.4375,31.3902,31.4113,28133.5523
2006-05-03 13:15:00,59.76,59.79,59.75,59.79,47400.10946907499,31.4113,31.427,31.406,31.427,47400.1095
2006-05-03 13:20:00,59.79,59.79,59.7,59.72,72796.93486590039,31.427,31.427,31.3797,31.3902,72796.9349
2006-05-03 13:25:00,59.7,59.72,59.65,59.65,52216.748768472906,31.3797,31.3902,31.3534,31.3534,52216.7488
2006-05-03 13:30:00,59.65,59.68,59.56,59.61,58675.42419266557,31.3534,31.3692,31.3061,31.3324,58675.4242
2006-05-03 13:35:00,59.57,59.64,59.49,59.54,106622.87903667217,31.3114,31.3482,31.2693,31.2956,106622.879
2006-05-03 13:40:00,59.54,59.58,59.4,59.49,75424.19266557197,31.2956,31.3166,31.222,31.2693,75424.1927
2006-05-03 13:45:00,59.48,59.72,59.41,59.46,177011.49425287358,31.2641,31.3902,31.2273,31.2536,177011.4943
2006-05-03 13:50:00,59.42,59.48,59.3,59.43,140777.23043240284,31.2325,31.2641,31.1695,31.2378,140777.2304
2006-05-03 13:55:00,59.43,59.51,59.38,59.41,80569.23918992885,31.2378,31.2799,31.2115,31.2273,80569.2392
2006-05-03 14:00:00,59.42,59.52,59.37,59.52,80131.36288998359,31.2325,31.2851,31.2063,31.2851,80131.3629
2006-05-03 14:05:00,59.53,59.54,59.3,59.37,73234.81116584565,31.2904,31.2956,31.1695,31.2063,73234.8112
2006-05-03 14:10:00,59.37,59.47,59.3,59.41,74329.50191570881,31.2063,31.2588,31.1695,31.2273,74329.5019
2006-05-03 14:15:00,59.44,59.52,59.39,59.4,53201.97044334975,31.2431,31.2851,31.2168,31.222,53201.9704
2006-05-03 14:20:00,59.4,59.41,59.22,59.23,132019.70443349754,31.222,31.2273,31.1274,31.1327,132019.7044
2006-05-03 14:25:00,59.24,59.34,59.23,59.3,88669.95073891626,31.1379,31.1905,31.1327,31.1695,88669.9507
2006-05-03 14:30:00,59.3,59.43,59.23,59.42,116146.68856048166,31.1695,31.2378,31.1327,31.2325,116146.6886
2006-05-03 14:35:00,59.42,59.47,59.36,59.37,84838.53311439519,31.2325,31.2588,31.201,31.2063,84838.5331
2006-05-03 14:40:00,59.37,59.45,59.35,59.44,49589.490968801314,31.2063,31.2483,31.1958,31.2431,49589.491
2006-05-03 14:45:00,59.45,59.48,59.33,59.39,90311.986863711,31.2483,31.2641,31.1852,31.2168,90311.9869
2006-05-03 14:50:00,59.39,59.4,59.2,59.22,89107.82703886152,31.2168,31.222,31.1169,31.1274,89107.827
2006-05-03 14:55:00,59.22,59.27,59.21,59.26,47509.5785440613,31.1274,31.1537,31.1222,31.1484,47509.5785
2006-05-03 15:00:00,59.24,59.37,59.21,59.35,86371.10016420361,31.1379,31.2063,31.1222,31.1958,86371.1002
2006-05-03 15:05:00,59.35,59.54,59.33,59.51,175588.39627805146,31.1958,31.2956,31.1852,31.2799,175588.3963
2006-05-03 15:10:00,59.51,59.54,59.41,59.44,115051.9978106185,31.2799,31.2956,31.2273,31.2431,115051.9978
2006-05-03 15:15:00,59.45,59.51,59.43,59.43,132019.70443349754,31.2483,31.2799,31.2378,31.2378,132019.7044
2006-05-03 15:20:00,59.44,59.56,59.33,59.54,149753.69458128078,31.2431,31.3061,31.1852,31.2956,149753.6946
2006-05-03 15:25:00,59.53,59.57,59.5,59.57,81663.92993979201,31.2904,31.3114,31.2746,31.3114,81663.9299
2006-05-03 15:30:00,59.57,59.81,59.57,59.8,143513.95730706077,31.3114,31.4375,31.3114,31.4323,143513.9573
2006-05-03 15:35:00,59.78,59.84,59.71,59.83,204378.76299945265,31.4218,31.4533,31.385,31.4481,204378.763
2006-05-03 15:40:00,59.84,59.88,59.72,59.78,169786.53530377668,31.4533,31.4743,31.3902,31.4218,169786.5353
2006-05-03 15:45:00,59.77,59.83,59.77,59.79,122495.89490968802,31.4165,31.4481,31.4165,31.427,122495.8949
2006-05-03 15:50:00,59.8,59.81,59.68,59.75,143404.48823207445,31.4323,31.4375,31.3692,31.406,143404.4882
2006-05-03 15:55:00,59.76,59.83,59.72,59.78,250027.3672687466,31.4113,31.4481,31.3902,31.4218,250027.3673
2006-05-04 09:30:00,59.1,59.42,58.98,59.27,483196.4969896005,31.0643,31.2325,31.0013,31.1537,483196.497
2006-05-04 09:35:00,59.29,59.37,59.03,59.13,273125.34209085937,31.1642,31.2063,31.0276,31.0801,273125.3421
2006-05-04 09:40:00,59.07,59.29,59.06,59.16,241379.3103448276,31.0486,31.1642,31.0433,31.0959,241379.3103
2006-05-04 09:45:00,59.16,59.26,59.1,59.15,172194.85495347565,31.0959,31.1484,31.0643,31.0906,172194.855
2006-05-04 09:50:00,59.14,59.28,59.07,59.19,182484.9480021894,31.0854,31.159,31.0486,31.1117,182484.948
2006-05-04 09:55:00,59.27,59.54,59.18,59.42,204488.23207443897,31.1537,31.2956,31.1064,31.2325,204488.2321
2006-05-04 10:00:00,59.42,59.83,59.36,59.63,260536.39846743297,31.2325,31.4481,31.201,31.3429,260536.3985
2006-05-04 10:05:00,59.63,59.87,59.48,59.71,201532.56704980845,31.3429,31.4691,31.2641,31.385,201532.567
2006-05-04 10:10:00,59.71,60.06,59.67,59.98,180952.3809523809,31.385,31.5689,31.364,31.5269,180952.381
2006-05-04 10:15:00,59.96,60.06,59.73,59.89,176245.21072796936,31.5164,31.5689,31.3955,31.4796,176245.2107
2006-05-04 10:20:00,59.89,60.06,59.85,60.01,168801.31362889984,31.4796,31.5689,31.4586,31.5427,168801.3136
2006-05-04 10:25:00,59.97,60.06,59.8,60.0,136179.52928297757,31.5216,31.5689,31.4323,31.5374,136179.5293
2006-05-04 10:30:00,60.04,60.42,59.97,60.25,290968.8013136289,31.5584,31.7582,31.5216,31.6688,290968.8013
2006-05-04 10:35:00,60.28,60.38,59.73,59.86,282430.21346469625,31.6846,31.7371,31.3955,31.4638,282430.2135
2006-05-04 10:40:00,59.83,60.03,59.62,59.91,149972.63273125343,31.4481,31.5532,31.3377,31.4901,149972.6327
2006-05-04 10:45:00,59.88,60.14,59.85,60.04,138149.97263273125,31.4743,31.611,31.4586,31.5584,138149.9726
2006-05-04 10:50:00,60.04,60.24,59.99,60.06,131910.2353585112,31.5584,31.6636,31.5322,31.5689,131910.2354
2006-05-04 10:55:00,60.05,60.1,59.81,59.88,146579.09140667762,31.5637,31.59,31.4375,31.4743,146579.0914
2006-05-04 11:00:00,59.88,59.94,59.7,59.72,135632.183908046,31.4743,31.5059,31.3797,31.3902,135632.1839
2006-05-04 11:05:00,59.72,59.78,59.44,59.46,191461.4121510673,31.3902,31.4218,31.2431,31.2536,191461.4122
2006-05-04 11:10:00,59.47,59.61,59.27,59.27,166830.87027914615,31.2588,31.3324,31.1537,31.1537,166830.8703
2006-05-04 11:15:00,59.27,59.38,59.13,59.31,263163.6562671045,31.1537,31.2115,31.0801,31.1747,263163.6563
2006-05-04 11:20:00,59.33,59.51,59.3,59.47,187739.46360153257,31.1852,31.2799,31.1695,31.2588,187739.4636
2006-05-04 11:25:00,59.47,59.56,59.42,59.49,72249.5894909688,31.2588,31.3061,31.2325,31.2693,72249.5895
2006-05-04 11:30:00,59.49,59.52,59.39,59.47,67980.29556650246,31.2693,31.2851,31.2168,31.2588,67980.2956
2006-05-04 11:35:00,59.46,59.46,59.3,59.38,104761.90476190476,31.2536,31.2536,31.1695,31.2115,104761.9048
2006-05-04 11:40:00,59.37,59.42,59.21,59.25,151505.19978106185,31.2063,31.2325,31.1222,31.1432,151505.1998
2006-05-04 11:45:00,59.28,59.3,58.79,58.92,288998.3579638752,31.159,31.1695,30.9014,30.9697,288998.358
2006-05-04 11:50:00,58.92,58.98,58.8,58.82,177558.83962780517,30.9697,31.0013,30.9067,30.9172,177558.8396
2006-05-04 11:55:00,58.83,59.03,58.82,58.9,156978.65353037766,30.9224,31.0276,30.9172,30.9592,156978.6535
2006-05-04 12:00:00,58.92,58.92,58.65,58.67,113957.30706075534,30.9697,30.9697,30.8278,30.8383,113957.3071
2006-05-04 12:05:00,58.66,58.68,58.24,58.28,427914.6141215107,30.8331,30.8436,30.6123,30.6333,427914.6141
2006-05-04 12:10:00,58.28,58.53,58.24,58.35,328954.57033388066,30.6333,30.7647,30.6123,30.6701,328954.5703
2006-05-04 12:15:00,58.35,58.36,57.82,57.93,388724.68527640944,30.6701,30.6754,30.3915,30.4494,388724.6853
2006-05-04 12:20:00,57.94,58.02,57.71,57.85,324137.9310344828,30.4546,30.4967,30.3337,30.4073,324137.931
2006-05-04 12:25:00,57.84,58.25,57.84,58.18,316146.68856048165,30.4021,30.6176,30.4021,30.5808,316146.6886
2006-05-04 12:30:00,58.18,58.4,58.07,58.37,183689.10782703888,30.5808,30.6964,30.523,30.6806,183689.1078
2006-05-04 12:35:00,58.37,58.55,58.28,58.31,268746.57909140666,30.6806,30.7753,30.6333,30.6491,268746.5791
2006-05-04 12:40:00,58.31,58.57,58.28,58.56,136070.06020799125,30.6491,30.7858,30.6333,30.7805,136070.0602
2006-05-04 12:45:00,58.57,58.72,58.47,58.65,215216.201423098,30.7858,30.8646,30.7332,30.8278,215216.2014
2006-05-04 12:50:00,58.62,58.74,58.58,58.69,141981.39025725232,30.812,30.8751,30.791,30.8488,141981.3903
2006-05-04 12:55:00,58.69,58.74,58.65,58.67,93267.65188834154,30.8488,30.8751,30.8278,30.8383,93267.6519
2006-05-04 13:00:00,58.68,58.78,58.67,58.78,61740.55829228243,30.8436,30.8961,30.8383,30.8961,61740.5583
2006-05-04 13:05:00,58.79,58.79,58.52,58.55,135632.183908046,30.9014,30.9014,30.7595,30.7753,135632.1839
2006-05-04 13:10:00,58.53,58.64,58.48,58.58,85276.40941434045,30.7647,30.8226,30.7385,30.791,85276.4094
2006-05-04 13:15:00,58.58,58.83,58.56,58.79,85604.8166392994,30.791,30.9224,30.7805,30.9014,85604.8166
2006-05-04 13:20:00,58.8,58.83,58.7,58.7,80350.30103995622,30.9067,30.9224,30.8541,30.8541,80350.301
2006-05-04 13:25:00,58.72,58.72,58.52,58.69,130487.13738368911,30.8646,30.8646,30.7595,30.8488,130487.1374
2006-05-04 13:30:00,58.71,58.77,58.58,58.64,181499.72632731253,30.8594,30.8909,30.791,30.8226,181499.7263
2006-05-04 13:35:00,58.64,58.65,58.35,58.56,129064.039408867,30.8226,30.8278,30.6701,30.7805,129064.0394
2006-05-04 13:40:00,58.56,58.75,58.47,58.71,129064.039408867,30.7805,30.8804,30.7332,30.8594,129064.0394
2006-05-04 13:45:00,58.73,58.91,58.7,58.78,175697.86535303778,30.8699,30.9645,30.8541,30.8961,175697.8654
2006-05-04 13:50:00,58.8,59.04,58.76,59.01,195840.17515052,30.9067,31.0328,30.8856,31.017,195840.1752
2006-05-04 13:55:00,59.03,59.14,58.84,58.98,185769.0202517789,31.0276,31.0854,30.9277,31.0013,185769.0203
2006-05-04 14:00:00,58.98,58.98,58.86,58.9,120963.3278598796,31.0013,31.0013,30.9382,30.9592,120963.3279
2006-05-04 14:05:00,58.9,59.14,58.88,59.0,171428.57142857145,30.9592,31.0854,30.9487,31.0118,171428.5714
2006-05-04 14:10:00,59.01,59.29,58.94,59.28,163875.2052545156,31.017,31.1642,30.9802,31.159,163875.2053
2006-05-04 14:15:00,59.28,59.32,59.19,59.31,179200.8757525999,31.159,31.18,31.1117,31.1747,179200.8758
2006-05-04 14:20:00,59.3,59.33,59.05,59.09,147673.78215654078,31.1695,31.1852,31.0381,31.0591,147673.7822
2006-05-04 14:25:00,59.09,59.3,59.03,59.27,84181.71866447729,31.0591,31.1695,31.0276,31.1537,84181.7187
2006-05-04 14:30:00,59.28,59.33,59.14,59.21,79802.95566502464,31.159,31.1852,31.0854,31.1222,79802.9557
2006-05-04 14:35:00,59.19,59.46,59.18,59.41,161138.4783798577,31.1117,31.2536,31.1064,31.2273,161138.4784
2006-05-04 14:40:00,59.41,59.46,59.27,59.33,141543.51395730706,31.2273,31.2536,31.1537,31.1852,141543.514
2006-05-04 14:45:00,59.31,59.34,59.26,59.27,54187.1921182266,31.1747,31.1905,31.1484,31.1537,54187.1921
2006-05-04 14:50:00,59.25,59.32,59.06,59.32,134428.0240831965,31.1432,31.18,31.0433,31.18,134428.0241
2006-05-04 14:55:00,59.32,59.33,59.14,59.27,61631.08921729612,31.18,31.1852,31.0854,31.1537,61631.0892
2006-05-04 15:00:00,59.27,59.32,59.13,59.18,103995.62123700057,31.1537,31.18,31.0801,31.1064,103995.6212
2006-05-04 15:05:00,59.18,59.19,59.0,59.14,115599.34318555008,31.1064,31.1117,31.0118,31.0854,115599.3432
2006-05-04 15:10:00,59.14,59.35,59.14,59.31,78817.73399014778,31.0854,31.1958,31.0854,31.1747,78817.734
2006-05-04 15:15:00,59.3,59.34,59.25,59.27,88888.88888888889,31.1695,31.1905,31.1432,31.1537,88888.8889
2006-05-04 15:20:00,59.28,59.55,59.24,59.44,189819.3760262726,31.159,31.3009,31.1379,31.2431,189819.376
2006-05-04 15:25:00,59.44,59.6,59.33,59.58,132895.45703338808,31.2431,31.3272,31.1852,31.3166,132895.457
2006-05-04 15:30:00,59.57,59.59,59.45,59.47,113409.96168582376,31.3114,31.3219,31.2483,31.2588,113409.9617
2006-05-04 15:35:00,59.47,59.49,59.35,59.36,81226.05363984675,31.2588,31.2693,31.1958,31.201,81226.0536
2006-05-04 15:40:00,59.35,59.45,59.31,59.36,123262.17843459224,31.1958,31.2483,31.1747,31.201,123262.1784
2006-05-04 15:45:00,59.36,59.4,59.31,59.35,114176.24521072795,31.201,31.222,31.1747,31.1958,114176.2452
2006-05-04 15:50:00,59.35,59.35,59.29,59.34,160372.19485495347,31.1958,31.1958,31.1642,31.1905,160372.1949
2006-05-04 15:55:00,59.34,59.38,59.23,59.24,245429.6661193213,31.1905,31.2115,31.1327,31.1379,245429.6661
2006-05-05 09:30:00,59.95,60.0,59.74,59.96,270060.20799124247,31.5111,31.5374,31.4007,31.5164,270060.208
2006-05-05 09:35:00,59.97,60.08,59.86,60.08,223645.32019704435,31.5216,31.5795,31.4638,31.5795,223645.3202
2006-05-05 09:40:00,60.05,60.14,59.92,59.92,208976.464148878,31.5637,31.611,31.4954,31.4954,208976.4641
2006-05-05 09:45:00,59.92,60.06,59.89,59.91,170005.47345374932,31.4954,31.5689,31.4796,31.4901,170005.4735
2006-05-05 09:50:00,59.89,59.97,59.61,59.69,169786.53530377668,31.4796,31.5216,31.3324,31.3745,169786.5353
2006-05-05 09:55:00,59.7,59.83,59.7,59.83,127422.00328407226,31.3797,31.4481,31.3797,31.4481,127422.0033
2006-05-05 10:00:00,59.79,59.83,59.48,59.52,200985.22167487687,31.427,31.4481,31.2641,31.2851,200985.2217
2006-05-05 10:05:00,59.52,59.67,59.39,59.43,219376.026272578,31.2851,31.364,31.2168,31.2378,219376.0263
2006-05-05 10:10:00,59.43,59.64,59.3,59.43,177668.30870279146,31.2378,31.3482,31.1695,31.2378,177668.3087
2006-05-05 10:15:00,59.46,59.65,59.36,59.45,134865.90038314176,31.2536,31.3534,31.201,31.2483,134865.9004
2006-05-05 10:20:00,59.45,59.59,59.26,59.34,154132.45758073346,31.2483,31.3219,31.1484,31.1905,154132.4576
2006-05-05 10:25:00,59.38,59.41,58.76,58.78,242692.9392446634,31.2115,31.2273,30.8856,30.8961,242692.9392
2006-05-05 10:30:00,58.77,59.09,58.77,58.93,251778.87246852764,30.8909,31.0591,30.8909,30.975,251778.8725
2006-05-05 10:35:00,58.95,59.21,58.85,58.98,186206.8965517241,30.9855,31.1222,30.9329,31.0013,186206.8966
2006-05-05 10:40:00,58.97,59.14,58.78,58.83,139025.7252326218,30.996,31.0854,30.8961,30.9224,139025.7252
2006-05-05 10:45:00,58.83,59.05,58.83,58.93,134865.90038314176,30.9224,31.0381,30.9224,30.975,134865.9004
2006-05-05 10:50:00,58.92,59.35,58.9,59.32,198248.49480021893,30.9697,31.1958,30.9592,31.18,198248.4948
2006-05-05 10:55:00,59.3,59.38,59.11,59.2,171975.91680350303,31.1695,31.2115,31.0696,31.1169,171975.9168
2006-05-05 11:00:00,59.24,59.32,58.98,59.16,138587.8489326765,31.1379,31.18,31.0013,31.0959,138587.8489
2006-05-05 11:05:00,59.16,59.26,59.06,59.15,79584.01751505201,31.0959,31.1484,31.0433,31.0906,79584.0175
2006-05-05 11:10:00,59.15,59.3,59.14,59.26,49698.96004378763,31.0906,31.1695,31.0854,31.1484,49698.96
2006-05-05 11:15:00,59.26,59.39,59.25,59.38,89107.82703886152,31.1484,31.2168,31.1432,31.2115,89107.827
2006-05-05 11:20:00,59.38,59.44,59.29,59.42,79802.95566502464,31.2115,31.2431,31.1642,31.2325,79802.9557
2006-05-05 11:25:00,59.41,59.41,59.2,59.4,72249.5894909688,31.2273,31.2273,31.1169,31.222,72249.5895
2006-05-05 11:30:00,59.4,59.54,59.38,59.39,225834.70169677067,31.222,31.2956,31.2115,31.2168,225834.7017
2006-05-05 11:35:00,59.38,59.42,59.32,59.41,84400.65681444992,31.2115,31.2325,31.18,31.2273,84400.6568
2006-05-05 11:40:00,59.42,59.56,59.34,59.53,108045.97701149424,31.2325,31.3061,31.1905,31.2904,108045.977
2006-05-05 11:45:00,59.56,59.69,59.51,59.66,95238.09523809524,31.3061,31.3745,31.2799,31.3587,95238.0952
2006-05-05 11:50:00,59.66,59.66,59.51,59.51,84510.12588943624,31.3587,31.3587,31.2799,31.2799,84510.1259
2006-05-05 11:55:00,59.5,59.61,59.49,59.54,76628.35249042146,31.2746,31.3324,31.2693,31.2956,76628.3525
2006-05-05 12:00:00,59.54,59.62,59.51,59.61,69731.80076628353,31.2956,31.3377,31.2799,31.3324,69731.8008
2006-05-05 12:05:00,59.62,59.62,59.51,59.61,54296.66119321292,31.3377,31.3377,31.2799,31.3324,54296.6612
2006-05-05 12:10:00,59.61,59.62,59.49,59.51,68965.51724137932,31.3324,31.3377,31.2693,31.2799,68965.5172
2006-05-05 12:15:00,59.51,59.51,59.39,59.42,81226.05363984675,31.2799,31.2799,31.2168,31.2325,81226.0536
2006-05-05 12:20:00,59.42,59.51,59.41,59.47,72249.5894909688,31.2325,31.2799,31.2273,31.2588,72249.5895
2006-05-05 12:25:00,59.48,59.51,59.42,59.47,70935.96059113301,31.2641,31.2799,31.2325,31.2588,70935.9606
2006-05-05 12:30:00,59.49,59.56,59.46,59.51,135741.6529830323,31.2693,31.3061,31.2536,31.2799,135741.653
2006-05-05 12:35:00,59.51,59.53,59.46,59.48,57361.795292829775,31.2799,31.2904,31.2536,31.2641,57361.7953
2006-05-05 12:40:00,59.51,59.55,59.45,59.48,56267.10454296661,31.2799,31.3009,31.2483,31.2641,56267.1045
2006-05-05 12:45:00,59.48,59.49,59.3,59.3,89545.7033388068,31.2641,31.2693,31.1695,31.1695,89545.7033
2006-05-05 12:50:00,59.3,59.33,59.17,59.25,135194.30760810073,31.1695,31.1852,31.1011,31.1432,135194.3076
2006-05-05 12:55:00,59.28,59.44,59.28,59.33,89326.76518883416,31.159,31.2431,31.159,31.1852,89326.7652
2006-05-05 13:00:00,59.33,59.38,59.3,59.32,75643.13081554462,31.1852,31.2115,31.1695,31.18,75643.1308
2006-05-05 13:05:00,59.31,59.33,59.27,59.3,133223.86425834702,31.1747,31.1852,31.1537,31.1695,133223.8643
2006-05-05 13:10:00,59.3,59.4,59.3,59.39,106403.9408866995,31.1695,31.222,31.1695,31.2168,106403.9409
2006-05-05 13:15:00,59.37,59.38,59.2,59.29,80788.17733990148,31.2063,31.2115,31.1169,31.1642,80788.1773
2006-05-05 13:20:00,59.29,59.32,59.19,59.3,33059.660645867545,31.1642,31.18,31.1117,31.1695,33059.6606
2006-05-05 13:25:00,59.31,59.34,59.19,59.21,22879.03667214012,31.1747,31.1905,31.1117,31.1222,22879.0367
2006-05-05 13:30:00,59.23,59.38,59.22,59.38,46743.29501915709,31.1327,31.2115,31.1274,31.2115,46743.295
2006-05-05 13:35:00,59.38,59.4,59.31,59.31,44772.8516694034,31.2115,31.222,31.1747,31.1747,44772.8517
2006-05-05 13:40:00,59.3,59.38,59.26,59.35,41269.84126984127,31.1695,31.2115,31.1484,31.1958,41269.8413
2006-05-05 13:45:00,59.32,59.37,59.23,59.28,228024.083196497,31.18,31.2063,31.1327,31.159,228024.0832
2006-05-05 13:50:00,59.29,59.32,59.24,59.24,43568.69184455391,31.1642,31.18,31.1379,31.1379,43568.6918
2006-05-05 13:55:00,59.25,59.3,59.2,59.26,36562.67104542967,31.1432,31.1695,31.1169,31.1484,36562.671
2006-05-05 14:00:00,59.26,59.26,59.02,59.14,63163.65626710455,31.1484,31.1484,31.0223,31.0854,63163.6563
2006-05-05 14:05:00,59.13,59.19,59.05,59.19,33825.94417077176,31.0801,31.1117,31.0381,31.1117,33825.9442
2006-05-05 14:10:00,59.19,59.3,59.18,59.19,60098.52216748769,31.1117,31.1695,31.1064,31.1117,60098.5222
2006-05-05 14:15:00,59.2,59.3,59.1,59.3,91187.73946360154,31.1169,31.1695,31.0643,31.1695,91187.7395
2006-05-05 14:20:00,59.3,59.3,59.19,59.21,45539.13519430761,31.1695,31.1695,31.1117,31.1222,45539.1352
2006-05-05 14:25:00,59.21,59.3,59.2,59.24,31527.09359605912,31.1222,31.1695,31.1169,31.1379,31527.0936
2006-05-05 14:30:00,59.24,59.24,59.15,59.19,44882.32074438971,31.1379,31.1379,31.0906,31.1117,44882.3207
2006-05-05 14:35:00,59.18,59.22,59.14,59.18,58784.89326765189,31.1064,31.1274,31.0854,31.1064,58784.8933
2006-05-05 14:40:00,59.17,59.21,59.12,59.21,44334.97536945813,31.1011,31.1222,31.0749,31.1222,44334.9754
2006-05-05 14:45:00,59.23,59.32,59.19,59.31,56157.6354679803,31.1327,31.18,31.1117,31.1747,56157.6355
2006-05-05 14:50:00,59.3,59.3,59.23,59.27,35030.10399562124,31.1695,31.1695,31.1327,31.1537,35030.104
2006-05-05 14:55:00,59.26,59.27,59.18,59.2,49480.021893815,31.1484,31.1537,31.1064,31.1169,49480.0219
2006-05-05 15:00:00,59.19,59.2,59.16,59.18,40065.6814449918,31.1117,31.1169,31.0959,31.1064,40065.6814
2006-05-05 15:05:00,59.19,59.2,59.16,59.19,45758.073344280245,31.1117,31.1169,31.0959,31.1117,45758.0733
2006-05-05 15:10:00,59.19,59.23,59.15,59.15,48932.67651888342,31.1117,31.1327,31.0906,31.0906,48932.6765
2006-05-05 15:15:00,59.15,59.3,59.12,59.28,96223.31691297208,31.0906,31.1695,31.0749,31.159,96223.3169
2006-05-05 15:20:00,59.29,59.29,59.21,59.27,51669.403393541324,31.1642,31.1642,31.1222,31.1537,51669.4034
2006-05-05 15:25:00,59.27,59.28,59.23,59.23,69950.73891625616,31.1537,31.159,31.1327,31.1327,69950.7389
2006-05-05 15:30:00,59.23,59.28,59.2,59.27,51559.93431855501,31.1327,31.159,31.1169,31.1537,51559.9343
2006-05-05 15:35:00,59.25,59.3,59.25,59.27,70388.61521620142,31.1432,31.1695,31.1432,31.1537,70388.6152
2006-05-05 15:40:00,59.27,59.33,59.24,59.24,79912.42474001095,31.1537,31.1852,31.1379,31.1379,79912.4247
2006-05-05 15:45:00,59.24,59.26,59.22,59.25,65681.44499178982,31.1379,31.1484,31.1274,31.1432,65681.445
2006-05-05 15:50:00,59.25,59.3,59.24,59.29,123918.99288451012,31.1432,31.1695,31.1379,31.1642,123918.9929
2006-05-05 15:55:00,59.3,59.38,59.25,59.33,164750.95785440612,31.1695,31.2115,31.1432,31.1852,164750.9579
2006-05-08 09:30:00,58.46,59.07,58.46,58.86,475205.25451559934,30.7279,31.0486,30.7279,30.9382,475205.2545
2006-05-08 09:35:00,58.86,59.09,58.69,58.69,160700.60207991244,30.9382,31.0591,30.8488,30.8488,160700.6021
2006-05-08 09:40:00,58.69,59.06,58.69,58.75,296770.66228790366,30.8488,31.0433,30.8488,30.8804,296770.6623
2006-05-08 09:45:00,58.75,58.77,58.47,58.65,209085.93322386427,30.8804,30.8909,30.7332,30.8278,209085.9332
2006-05-08 09:50:00,58.64,58.84,58.63,58.66,113300.49261083743,30.8226,30.9277,30.8173,30.8331,113300.4926
2006-05-08 09:55:00,58.66,58.88,58.66,58.72,148877.94198139026,30.8331,30.9487,30.8331,30.8646,148877.942
2006-05-08 10:00:00,58.74,59.0,58.67,58.98,129830.3229337712,30.8751,31.0118,30.8383,31.0013,129830.3229
2006-05-08 10:05:00,58.99,59.01,58.67,58.82,205473.4537493158,31.0065,31.017,30.8383,30.9172,205473.4537
2006-05-08 10:10:00,58.81,58.83,58.56,58.56,118336.070060208,30.9119,30.9224,30.7805,30.7805,118336.0701
2006-05-08 10:15:00,58.56,58.73,58.41,58.58,231417.6245210728,30.7805,30.8699,30.7017,30.791,231417.6245
2006-05-08 10:20:00,58.56,58.64,58.46,58.58,131253.42090859334,30.7805,30.8226,30.7279,30.791,131253.4209
2006-05-08 10:25:00,58.58,58.64,58.47,58.58,91954.02298850576,30.791,30.8226,30.7332,30.791,91954.023
2006-05-08 10:30:00,58.59,58.78,58.56,58.74,121401.20415982486,30.7963,30.8961,30.7805,30.8751,121401.2042
2006-05-08 10:35:00,58.74,58.86,58.67,58.83,128297.7558839628,30.8751,30.9382,30.8383,30.9224,128297.7559
2006-05-08 10:40:00,58.83,58.83,58.62,58.66,135413.24575807335,30.9224,30.9224,30.812,30.8331,135413.2458
2006-05-08 10:45:00,58.65,58.73,58.56,58.58,102791.46141215108,30.8278,30.8699,30.7805,30.791,102791.4614
2006-05-08 10:50:00,58.6,58.73,58.56,58.66,80569.23918992885,30.8015,30.8699,30.7805,30.8331,80569.2392
2006-05-08 10:55:00,58.65,58.74,58.58,58.66,80569.23918992885,30.8278,30.8751,30.791,30.8331,80569.2392
2006-05-08 11:00:00,58.66,58.67,58.58,58.58,46852.76409414341,30.8331,30.8383,30.791,30.791,46852.7641
2006-05-08 11:05:00,58.58,58.7,58.56,58.59,84291.18773946361,30.791,30.8541,30.7805,30.7963,84291.1877
2006-05-08 11:10:00,58.58,58.68,58.57,58.65,67542.4192665572,30.791,30.8436,30.7858,30.8278,67542.4193
2006-05-08 11:15:00,58.65,58.66,58.52,58.56,94362.3426382047,30.8278,30.8331,30.7595,30.7805,94362.3426
2006-05-08 11:20:00,58.62,58.62,58.47,58.56,99178.98193760264,30.812,30.812,30.7332,30.7805,99178.9819
2006-05-08 11:25:00,58.56,58.63,58.45,58.45,82649.15161466887,30.7805,30.8173,30.7227,30.7227,82649.1516
2006-05-08 11:30:00,58.44,58.53,58.44,58.47,106403.9408866995,30.7174,30.7647,30.7174,30.7332,106403.9409
2006-05-08 11:35:00,58.47,58.56,58.47,58.53,111877.39463601532,30.7332,30.7805,30.7332,30.7647,111877.3946
2006-05-08 11:40:00,58.53,58.55,58.48,58.48,50903.11986863711,30.7647,30.7753,30.7385,30.7385,50903.1199
2006-05-08 11:45:00,58.48,58.52,58.47,58.49,47181.17131910235,30.7385,30.7595,30.7332,30.7437,47181.1713
2006-05-08 11:50:00,58.49,58.52,58.46,58.47,142419.2665571976,30.7437,30.7595,30.7279,30.7332,142419.2666
2006-05-08 11:55:00,58.47,58.51,58.38,58.46,106622.87903667217,30.7332,30.7542,30.6859,30.7279,106622.879
2006-05-08 12:00:00,58.47,58.57,58.45,58.53,82868.0897646415,30.7332,30.7858,30.7227,30.7647,82868.0898
2006-05-08 12:05:00,58.56,58.56,58.43,58.45,92829.77558839628,30.7805,30.7805,30.7122,30.7227,92829.7756
2006-05-08 12:10:00,58.45,58.45,58.23,58.28,144718.11713191023,30.7227,30.7227,30.6071,30.6333,144718.1171
2006-05-08 12:15:00,58.27,58.34,58.22,58.22,114285.71428571428,30.6281,30.6649,30.6018,30.6018,114285.7143
2006-05-08 12:20:00,58.22,58.26,58.13,58.25,201532.56704980845,30.6018,30.6228,30.5545,30.6176,201532.567
2006-05-08 12:25:00,58.28,58.4,58.19,58.24,69950.73891625616,30.6333,30.6964,30.586,30.6123,69950.7389
2006-05-08 12:30:00,58.24,58.34,58.22,58.31,56704.98084291188,30.6123,30.6649,30.6018,30.6491,56704.9808
2006-05-08 12:35:00,58.32,58.44,58.29,58.43,71592.7750410509,30.6544,30.7174,30.6386,30.7122,71592.775
2006-05-08 12:40:00,58.44,58.45,58.33,58.33,117131.91023535852,30.7174,30.7227,30.6596,30.6596,117131.9102
2006-05-08 12:45:00,58.35,58.45,58.33,58.42,148877.94198139026,30.6701,30.7227,30.6596,30.7069,148877.942
2006-05-08 12:50:00,58.38,58.43,58.3,58.42,95128.62616310891,30.6859,30.7122,30.6438,30.7069,95128.6262
2006-05-08 12:55:00,58.42,58.45,58.39,58.45,85604.8166392994,30.7069,30.7227,30.6912,30.7227,85604.8166
2006-05-08 13:00:00,58.45,58.5,58.44,58.49,89545.7033388068,30.7227,30.749,30.7174,30.7437,89545.7033
2006-05-08 13:05:00,58.47,58.5,58.45,58.46,94800.21893814998,30.7332,30.749,30.7227,30.7279,94800.2189
2006-05-08 13:10:00,58.46,58.49,58.4,58.43,47728.51669403394,30.7279,30.7437,30.6964,30.7122,47728.5167
2006-05-08 13:15:00,58.43,58.48,58.39,58.45,75752.59989053092,30.7122,30.7385,30.6912,30.7227,75752.5999
2006-05-08 13:20:00,58.44,58.46,58.38,58.44,35467.98029556651,30.7174,30.7279,30.6859,30.7174,35467.9803
2006-05-08 13:25:00,58.44,58.46,58.34,58.34,37547.89272030652,30.7174,30.7279,30.6649,30.6649,37547.8927
2006-05-08 13:30:00,58.34,58.45,58.33,58.36,35905.85659551177,30.6649,30.7227,30.6596,30.6754,35905.8566
2006-05-08 13:35:00,58.36,58.48,58.35,58.48,53530.37766830871,30.6754,30.7385,30.6701,30.7385,53530.3777
2006-05-08 13:40:00,58.48,58.49,58.41,58.43,51669.403393541324,30.7385,30.7437,30.7017,30.7122,51669.4034
2006-05-08 13:45:00,58.42,58.45,58.36,58.41,46743.29501915709,30.7069,30.7227,30.6754,30.7017,46743.295
2006-05-08 13:50:00,58.41,58.45,58.37,58.43,46962.23316912972,30.7017,30.7227,30.6806,30.7122,46962.2332
2006-05-08 13:55:00,58.42,58.49,58.41,58.45,76190.4761904762,30.7069,30.7437,30.7017,30.7227,76190.4762
2006-05-08 14:00:00,58.48,58.55,58.45,58.54,100492.61083743843,30.7385,30.7753,30.7227,30.77,100492.6108
2006-05-08 14:05:00,58.55,58.56,58.53,58.56,70717.02244116037,30.7753,30.7805,30.7647,30.7805,70717.0224
2006-05-08 14:10:00,58.56,58.64,58.56,58.62,103229.33771209634,30.7805,30.8226,30.7805,30.812,103229.3377
2006-05-08 14:15:00,58.62,58.65,58.54,58.56,67214.01204159825,30.812,30.8278,30.77,30.7805,67214.012
2006-05-08 14:20:00,58.56,58.77,58.53,58.76,83305.96606458676,30.7805,30.8909,30.7647,30.8856,83305.9661
2006-05-08 14:25:00,58.8,58.8,58.64,58.77,75424.19266557197,30.9067,30.9067,30.8226,30.8909,75424.1927
2006-05-08 14:30:00,58.78,59.01,58.77,58.95,173836.8910782704,30.8961,31.017,30.8909,30.9855,173836.8911
2006-05-08 14:35:00,58.96,59.02,58.89,58.98,143842.3645320197,30.9908,31.0223,30.954,31.0013,143842.3645
2006-05-08 14:40:00,59.0,59.01,58.88,58.98,167706.62287903667,31.0118,31.017,30.9487,31.0013,167706.6229
2006-05-08 14:45:00,58.98,59.06,58.96,59.03,57799.67159277504,31.0013,31.0433,30.9908,31.0276,57799.6716
2006-05-08 14:50:00,59.03,59.05,58.98,58.99,62287.903667214014,31.0276,31.0381,31.0013,31.0065,62287.9037
2006-05-08 14:55:00,58.98,58.98,58.91,58.96,51888.34154351396,31.0013,31.0013,30.9645,30.9908,51888.3415
2006-05-08 15:00:00,58.95,58.97,58.8,58.87,89436.23426382047,30.9855,30.996,30.9067,30.9435,89436.2343
2006-05-08 15:05:00,58.9,58.92,58.84,58.9,65353.03776683087,30.9592,30.9697,30.9277,30.9592,65353.0378
2006-05-08 15:10:00,58.88,58.91,58.84,58.88,36015.32567049809,30.9487,30.9645,30.9277,30.9487,36015.3257
2006-05-08 15:15:00,58.88,58.88,58.82,58.87,50027.36726874658,30.9487,30.9487,30.9172,30.9435,50027.3673
2006-05-08 15:20:00,58.87,58.96,58.86,58.94,61740.55829228243,30.9435,30.9908,30.9382,30.9802,61740.5583
2006-05-08 15:25:00,58.93,58.96,58.89,58.89,49698.96004378763,30.975,30.9908,30.954,30.954,49698.96
2006-05-08 15:30:00,58.9,58.91,58.83,58.87,50574.71264367816,30.9592,30.9645,30.9224,30.9435,50574.7126
2006-05-08 15:35:00,58.87,58.91,58.83,58.87,56048.16639299398,30.9435,30.9645,30.9224,30.9435,56048.1664
2006-05-08 15:40:00,58.88,58.93,58.86,58.91,83415.43513957308,30.9487,30.975,30.9382,30.9645,83415.4351
2006-05-08 15:45:00,58.93,58.96,58.88,58.91,83962.78051450466,30.975,30.9908,30.9487,30.9645,83962.7805
2006-05-08 15:50:00,58.91,59.06,58.88,59.06,125779.96715927753,30.9645,31.0433,30.9487,31.0433,125779.9672
2006-05-08 15:55:00,59.06,59.08,58.94,59.03,179638.75205254517,31.0433,31.0538,30.9802,31.0276,179638.7521
2006-05-09 09:30:00,59.12,59.12,58.74,58.92,245758.07334428024,31.0749,31.0749,30.8751,30.9697,245758.0733
2006-05-09 09:35:00,59.01,59.23,58.89,59.22,147783.2512315271,31.017,31.1327,30.954,31.1274,147783.2512
2006-05-09 09:40:00,59.18,59.22,59.04,59.19,125998.90530925014,31.1064,31.1274,31.0328,31.1117,125998.9053
2006-05-09 09:45:00,59.2,59.27,59.1,59.19,130268.19923371648,31.1169,31.1537,31.0643,31.1117,130268.1992
2006-05-09 09:50:00,59.19,59.32,58.99,59.02,115927.75041050903,31.1117,31.18,31.0065,31.0223,115927.7504
2006-05-09 09:55:00,58.97,59.07,58.9,59.0,126874.65790914067,30.996,31.0486,30.9592,31.0118,126874.6579
2006-05-09 10:00:00,58.97,59.05,58.75,58.95,106732.34811165846,30.996,31.0381,30.8804,30.9855,106732.3481
2006-05-09 10:05:00,58.91,58.98,58.8,58.88,102463.05418719212,30.9645,31.0013,30.9067,30.9487,102463.0542
2006-05-09 10:10:00,58.86,58.96,58.76,58.76,82758.62068965517,30.9382,30.9908,30.8856,30.8856,82758.6207
2006-05-09 10:15:00,58.76,58.89,58.69,58.88,102244.11603721949,30.8856,30.954,30.8488,30.9487,102244.116
2006-05-09 10:20:00,58.85,58.92,58.81,58.9,68856.048166393,30.9329,30.9697,30.9119,30.9592,68856.0482
2006-05-09 10:25:00,58.91,59.03,58.9,58.98,80240.8319649699,30.9645,31.0276,30.9592,31.0013,80240.832
2006-05-09 10:30:00,58.97,59.3,58.97,59.3,139682.53968253967,30.996,31.1695,30.996,31.1695,139682.5397
2006-05-09 10:35:00,59.3,59.64,59.29,59.64,235139.5730706076,31.1695,31.3482,31.1642,31.3482,235139.5731
2006-05-09 10:40:00,59.64,59.67,59.51,59.62,156759.71538040505,31.3482,31.364,31.2799,31.3377,156759.7154
2006-05-09 10:45:00,59.62,59.63,59.38,59.43,107279.69348659004,31.3377,31.3429,31.2115,31.2378,107279.6935
2006-05-09 10:50:00,59.43,59.56,59.43,59.43,113191.02353585113,31.2378,31.3061,31.2378,31.2378,113191.0235
2006-05-09 10:55:00,59.43,59.64,59.41,59.64,94690.74986316366,31.2378,31.3482,31.2273,31.3482,94690.7499
2006-05-09 11:00:00,59.62,59.74,59.57,59.6,139682.53968253967,31.3377,31.4007,31.3114,31.3272,139682.5397
2006-05-09 11:05:00,59.62,59.81,59.58,59.6,127422.00328407226,31.3377,31.4375,31.3166,31.3272,127422.0033
2006-05-09 11:10:00,59.6,59.73,59.58,59.69,101696.7706622879,31.3272,31.3955,31.3166,31.3745,101696.7707
2006-05-09 11:15:00,59.71,59.71,59.58,59.61,74110.56376573618,31.385,31.385,31.3166,31.3324,74110.5638
2006-05-09 11:20:00,59.6,59.64,59.57,59.59,50246.30541871922,31.3272,31.3482,31.3114,31.3219,50246.3054
2006-05-09 11:25:00,59.6,59.65,59.52,59.59,74876.84729064039,31.3272,31.3534,31.2851,31.3219,74876.8473
2006-05-09 11:30:00,59.61,59.66,59.57,59.62,81335.52271483306,31.3324,31.3587,31.3114,31.3377,81335.5227
2006-05-09 11:35:00,59.63,59.68,59.59,59.64,78270.3886152162,31.3429,31.3692,31.3219,31.3482,78270.3886
2006-05-09 11:40:00,59.63,59.7,59.63,59.65,70169.67706622879,31.3429,31.3797,31.3429,31.3534,70169.6771
2006-05-09 11:45:00,59.65,59.67,59.57,59.63,97755.88396278051,31.3534,31.364,31.3114,31.3429,97755.884
2006-05-09 11:50:00,59.63,59.63,59.53,59.55,48385.33114395184,31.3429,31.3429,31.2904,31.3009,48385.3311
2006-05-09 11:55:00,59.54,59.56,59.47,59.48,53530.37766830871,31.2956,31.3061,31.2588,31.2641,53530.3777
2006-05-09 12:00:00,59.49,59.49,59.26,59.28,115380.40503557744,31.2693,31.2693,31.1484,31.159,115380.405
2006-05-09 12:05:00,59.29,59.29,59.15,59.15,96113.84783798576,31.1642,31.1642,31.0906,31.0906,96113.8478
2006-05-09 12:10:00,59.15,59.16,59.02,59.04,99178.98193760264,31.0906,31.0959,31.0223,31.0328,99178.9819
2006-05-09 12:15:00,59.04,59.24,58.97,59.22,120634.92063492064,31.0328,31.1379,30.996,31.1274,120634.9206
2006-05-09 12:20:00,59.22,59.32,59.21,59.29,99069.51286261632,31.1274,31.18,31.1222,31.1642,99069.5129
2006-05-09 12:25:00,59.29,59.31,59.17,59.19,55500.8210180624,31.1642,31.1747,31.1011,31.1117,55500.821
2006-05-09 12:30:00,59.18,59.25,59.17,59.24,29666.11932129173,31.1064,31.1432,31.1011,31.1379,29666.1193
2006-05-09 12:35:00,59.25,59.28,59.18,59.18,50574.71264367816,31.1432,31.159,31.1064,31.1064,50574.7126
2006-05-09 12:40:00,59.18,59.24,59.02,59.07,93705.5281882868,31.1064,31.1379,31.0223,31.0486,93705.5282
2006-05-09 12:45:00,59.09,59.19,59.02,59.12,60207.991242474,31.0591,31.1117,31.0223,31.0749,60207.9912
2006-05-09 12:50:00,59.16,59.17,59.06,59.06,51340.99616858238,31.0959,31.1011,31.0433,31.0433,51340.9962
2006-05-09 12:55:00,59.06,59.12,59.01,59.05,62944.71811713191,31.0433,31.0749,31.017,31.0381,62944.7181
2006-05-09 13:00:00,59.06,59.11,59.04,59.08,50574.71264367816,31.0433,31.0696,31.0328,31.0538,50574.7126
2006-05-09 13:05:00,59.07,59.09,59.04,59.04,28024.08319649699,31.0486,31.0591,31.0328,31.0328,28024.0832
2006-05-09 13:10:00,59.04,59.04,58.88,58.92,121401.20415982486,31.0328,31.0328,30.9487,30.9697,121401.2042
2006-05-09 13:15:00,58.94,59.09,58.91,59.06,66009.85221674877,30.9802,31.0591,30.9645,31.0433,66009.8522
2006-05-09 13:20:00,59.07,59.15,59.03,59.04,75643.13081554462,31.0486,31.0906,31.0276,31.0328,75643.1308
2006-05-09 13:25:00,59.04,59.19,59.04,59.19,59222.76956759716,31.0328,31.1117,31.0328,31.1117,59222.7696
2006-05-09 13:30:00,59.19,59.32,59.17,59.27,71373.83689107827,31.1117,31.18,31.1011,31.1537,71373.8369
2006-05-09 13:35:00,59.27,59.3,59.12,59.15,58456.486042692944,31.1537,31.1695,31.0749,31.0906,58456.486
2006-05-09 13:40:00,59.16,59.27,59.15,59.19,31855.500821018064,31.0959,31.1537,31.0906,31.1117,31855.5008
2006-05-09 13:45:00,59.2,59.3,59.19,59.26,24083.1964969896,31.1169,31.1695,31.1117,31.1484,24083.1965
2006-05-09 13:50:00,59.25,59.26,59.16,59.21,27476.73782156541,31.1432,31.1484,31.0959,31.1222,27476.7378
2006-05-09 13:55:00,59.22,59.28,59.18,59.23,38204.707170224414,31.1274,31.159,31.1064,31.1327,38204.7072
2006-05-09 14:00:00,59.27,59.29,59.17,59.19,42036.12479474548,31.1537,31.1642,31.1011,31.1117,42036.1248
2006-05-09 14:05:00,59.19,59.24,59.14,59.24,61850.02736726875,31.1117,31.1379,31.0854,31.1379,61850.0274
2006-05-09 14:10:00,59.24,59.28,59.21,59.26,41817.18664477285,31.1379,31.159,31.1222,31.1484,41817.1866
2006-05-09 14:15:00,59.25,59.3,59.19,59.3,39080.45977011495,31.1432,31.1695,31.1117,31.1695,39080.4598
2006-05-09 14:20:00,59.3,59.32,59.24,59.3,44991.78981937603,31.1695,31.18,31.1379,31.1695,44991.7898
2006-05-09 14:25:00,59.3,59.3,59.23,59.26,27367.26874657909,31.1695,31.1695,31.1327,31.1484,27367.2687
2006-05-09 14:30:00,59.27,59.28,59.2,59.25,39846.74329501916,31.1537,31.159,31.1169,31.1432,39846.7433
2006-05-09 14:35:00,59.26,59.34,59.26,59.3,57471.2643678161,31.1484,31.1905,31.1484,31.1695,57471.2644
2006-05-09 14:40:00,59.3,59.34,59.28,59.32,47728.51669403394,31.1695,31.1905,31.159,31.18,47728.5167
2006-05-09 14:45:00,59.3,59.33,59.29,59.32,51669.403393541324,31.1695,31.1852,31.1642,31.18,51669.4034
2006-05-09 14:50:00,59.32,59.35,59.3,59.35,43787.62999452655,31.18,31.1958,31.1695,31.1958,43787.63
2006-05-09 14:55:00,59.34,59.35,59.3,59.3,41379.31034482759,31.1905,31.1958,31.1695,31.1695,41379.3103
2006-05-09 15:00:00,59.31,59.31,59.24,59.28,61302.681992337166,31.1747,31.1747,31.1379,31.159,61302.682
2006-05-09 15:05:00,59.28,59.3,59.24,59.28,87137.38368910782,31.159,31.1695,31.1379,31.159,87137.3837
2006-05-09 15:10:00,59.29,59.29,59.27,59.27,32293.37712096333,31.1642,31.1642,31.1537,31.1537,32293.3771
2006-05-09 15:15:00,59.28,59.32,59.27,59.27,91516.14668856048,31.159,31.18,31.1537,31.1537,91516.1467
2006-05-09 15:20:00,59.27,59.33,59.26,59.32,54844.006568144505,31.1537,31.1852,31.1484,31.18,54844.0066
2006-05-09 15:25:00,59.32,59.32,59.27,59.29,43787.62999452655,31.18,31.18,31.1537,31.1642,43787.63
2006-05-09 15:30:00,59.28,59.29,59.23,59.27,73453.74931581829,31.159,31.1642,31.1327,31.1537,73453.7493
2006-05-09 15:35:00,59.27,59.28,59.24,59.27,71702.24411603723,31.1537,31.159,31.1379,31.1537,71702.2441
2006-05-09 15:40:00,59.27,59.3,59.25,59.28,95566.5024630542,31.1537,31.1695,31.1432,31.159,95566.5025
2006-05-09 15:45:00,59.28,59.29,59.27,59.28,88779.41981390258,31.159,31.1642,31.1537,31.159,88779.4198
2006-05-09 15:50:00,59.28,59.29,59.23,59.29,107717.56978653531,31.159,31.1642,31.1327,31.1642,107717.5698
2006-05-09 15:55:00,59.29,59.29,59.23,59.25,147126.4367816092,31.1642,31.1642,31.1327,31.1432,147126.4368
2006-05-10 09:30:00,59.24,59.24,58.74,58.83,253530.3776683087,31.1379,31.1379,30.8751,30.9224,253530.3777
2006-05-10 09:35:00,58.83,58.97,58.71,58.76,175478.92720306513,30.9224,30.996,30.8594,30.8856,175478.9272
2006-05-10 09:40:00,58.76,58.92,58.65,58.85,151395.73070607553,30.8856,30.9697,30.8278,30.9329,151395.7307
2006-05-10 09:45:00,58.85,58.86,58.64,58.7,132238.64258347018,30.9329,30.9382,30.8226,30.8541,132238.6426
2006-05-10 09:50:00,58.75,58.79,58.69,58.78,78817.73399014778,30.8804,30.9014,30.8488,30.8961,78817.734
2006-05-10 09:55:00,58.78,58.9,58.76,58.83,111767.925561029,30.8961,30.9592,30.8856,30.9224,111767.9256
2006-05-10 10:00:00,58.83,59.01,58.83,58.99,138149.97263273125,30.9224,31.017,30.9224,31.0065,138149.9726
2006-05-10 10:05:00,58.99,59.24,58.97,59.18,166502.4630541872,31.0065,31.1379,30.996,31.1064,166502.4631
2006-05-10 10:10:00,59.19,59.24,59.01,59.09,100821.01806239736,31.1117,31.1379,31.017,31.0591,100821.0181
2006-05-10 10:15:00,59.09,59.13,58.98,59.0,65353.03776683087,31.0591,31.0801,31.0013,31.0118,65353.0378
2006-05-10 10:20:00,59.0,59.04,58.89,58.98,123590.5856595512,31.0118,31.0328,30.954,31.0013,123590.5857
2006-05-10 10:25:00,58.97,59.13,58.96,59.11,123043.2402846196,30.996,31.0801,30.9908,31.0696,123043.2403
2006-05-10 10:30:00,59.1,59.15,58.12,58.65,782922.8243021347,31.0643,31.0906,30.5492,30.8278,782922.8243
2006-05-10 10:35:00,58.65,58.66,58.2,58.22,400875.7525998905,30.8278,30.8331,30.5913,30.6018,400875.7526
2006-05-10 10:40:00,58.22,58.36,58.0,58.36,480897.6464148878,30.6018,30.6754,30.4862,30.6754,480897.6464
2006-05-10 10:45:00,58.36,58.49,58.22,58.25,323262.17843459226,30.6754,30.7437,30.6018,30.6176,323262.1784
2006-05-10 10:50:00,58.28,58.55,58.19,58.54,266666.6666666667,30.6333,30.7753,30.586,30.77,266666.6667
2006-05-10 10:55:00,58.56,58.88,58.54,58.88,325013.6836343733,30.7805,30.9487,30.77,30.9487,325013.6836
2006-05-10 11:00:00,58.87,59.19,58.87,59.1,304980.8429118774,30.9435,31.1117,30.9435,31.0643,304980.8429
2006-05-10 11:05:00,59.08,59.19,58.96,58.98,257471.2643678161,31.0538,31.1117,30.9908,31.0013,257471.2644
2006-05-10 11:10:00,58.98,59.09,58.98,59.04,106951.28626163107,31.0013,31.0591,31.0013,31.0328,106951.2863
2006-05-10 11:15:00,59.03,59.06,58.73,58.81,110016.42036124796,31.0276,31.0433,30.8699,30.9119,110016.4204
2006-05-10 11:20:00,58.81,58.87,58.79,58.86,97865.35303776684,30.9119,30.9435,30.9014,30.9382,97865.353
2006-05-10 11:25:00,58.86,58.93,58.74,58.8,114395.1833607006,30.9382,30.975,30.8751,30.9067,114395.1834
2006-05-10 11:30:00,58.81,58.92,58.8,58.85,66119.32129173509,30.9119,30.9697,30.9067,30.9329,66119.3213
2006-05-10 11:35:00,58.84,58.85,58.53,58.56,141871.92118226603,30.9277,30.9329,30.7647,30.7805,141871.9212
2006-05-10 11:40:00,58.56,58.6,58.53,58.56,132348.1116584565,30.7805,30.8015,30.7647,30.7805,132348.1117
2006-05-10 11:45:00,58.57,58.91,58.56,58.83,117788.7246852764,30.7858,30.9645,30.7805,30.9224,117788.7247
2006-05-10 11:50:00,58.83,58.86,58.6,58.61,71702.24411603723,30.9224,30.9382,30.8015,30.8068,71702.2441
2006-05-10 11:55:00,58.6,58.74,58.54,58.62,61193.21291735085,30.8015,30.8751,30.77,30.812,61193.2129
2006-05-10 12:00:00,58.64,58.83,58.62,58.83,43787.62999452655,30.8226,30.9224,30.812,30.9224,43787.63
2006-05-10 12:05:00,58.8,58.81,58.76,58.78,95019.1570881226,30.9067,30.9119,30.8856,30.8961,95019.1571
2006-05-10 12:10:00,58.78,58.8,58.61,58.66,80678.70826491517,30.8961,30.9067,30.8068,30.8331,80678.7083
2006-05-10 12:15:00,58.66,58.75,58.64,58.72,37876.29994526546,30.8331,30.8804,30.8226,30.8646,37876.2999
2006-05-10 12:20:00,58.72,58.85,58.72,58.84,39737.27422003284,30.8646,30.9329,30.8646,30.9277,39737.2742
2006-05-10 12:25:00,58.85,58.87,58.8,58.85,48056.923918992885,30.9329,30.9435,30.9067,30.9329,48056.9239
2006-05-10 12:30:00,58.87,58.97,58.86,58.97,60974.27476737822,30.9435,30.996,30.9382,30.996,60974.2748
2006-05-10 12:35:00,58.98,58.98,58.89,58.93,77394.63601532567,31.0013,31.0013,30.954,30.975,77394.636
2006-05-10 12:40:00,58.93,59.01,58.91,59.01,51450.465243568695,30.975,31.017,30.9645,31.017,51450.4652
2006-05-10 12:45:00,59.01,59.26,58.92,59.26,153037.7668308703,31.017,31.1484,30.9697,31.1484,153037.7668
2006-05-10 12:50:00,59.26,59.32,59.18,59.26,182266.00985221675,31.1484,31.18,31.1064,31.1484,182266.0099
2006-05-10 12:55:00,59.24,59.37,59.21,59.35,185659.55117679256,31.1379,31.2063,31.1222,31.1958,185659.5512
2006-05-10 13:00:00,59.36,59.62,59.36,59.62,228899.83579638752,31.201,31.3377,31.201,31.3377,228899.8358
2006-05-10 13:05:00,59.62,59.66,59.34,59.4,166392.9939792009,31.3377,31.3587,31.1905,31.222,166392.994
2006-05-10 13:10:00,59.4,59.55,59.29,59.47,133552.27148330596,31.222,31.3009,31.1642,31.2588,133552.2715
2006-05-10 13:15:00,59.52,59.54,59.25,59.25,142309.7974822113,31.2851,31.2956,31.1432,31.1432,142309.7975
2006-05-10 13:20:00,59.26,59.45,59.24,59.45,98412.69841269842,31.1484,31.2483,31.1379,31.2483,98412.6984
2006-05-10 13:25:00,59.45,59.51,59.33,59.43,94362.3426382047,31.2483,31.2799,31.1852,31.2378,94362.3426
2006-05-10 13:30:00,59.44,59.58,59.42,59.55,96551.72413793104,31.2431,31.3166,31.2325,31.3009,96551.7241
2006-05-10 13:35:00,59.56,59.61,59.38,59.4,96661.19321291737,31.3061,31.3324,31.2115,31.222,96661.1932
2006-05-10 13:40:00,59.4,59.53,59.39,59.5,77941.98139025725,31.222,31.2904,31.2168,31.2746,77941.9814
2006-05-10 13:45:00,59.47,59.5,59.39,59.42,68527.64094143405,31.2588,31.2746,31.2168,31.2325,68527.6409
2006-05-10 13:50:00,59.43,59.45,58.93,59.16,131362.88998357963,31.2378,31.2483,30.975,31.0959,131362.89
2006-05-10 13:55:00,59.13,59.23,59.07,59.1,78160.9195402299,31.0801,31.1327,31.0486,31.0643,78160.9195
2006-05-10 14:00:00,59.1,59.15,58.93,58.95,62287.903667214014,31.0643,31.0906,30.975,30.9855,62287.9037
2006-05-10 14:05:00,58.95,59.01,58.81,58.93,110125.88943623428,30.9855,31.017,30.9119,30.975,110125.8894
2006-05-10 14:10:00,58.96,59.04,58.88,58.98,62068.96551724138,30.9908,31.0328,30.9487,31.0013,62068.9655
2006-05-10 14:15:00,58.98,59.1,58.72,59.0,122605.36398467432,31.0013,31.0643,30.8646,31.0118,122605.364
2006-05-10 14:20:00,59.0,59.33,58.85,59.1,154679.80295566504,31.0118,31.1852,30.9329,31.0643,154679.803
2006-05-10 14:25:00,59.1,59.29,59.01,59.09,128407.2249589491,31.0643,31.1642,31.017,31.0591,128407.225
2006-05-10 14:30:00,59.09,59.24,59.01,59.21,99178.98193760264,31.0591,31.1379,31.017,31.1222,99178.9819
2006-05-10 14:35:00,59.23,59.45,59.21,59.38,123918.99288451012,31.1327,31.2483,31.1222,31.2115,123918.9929
2006-05-10 14:40:00,59.4,59.59,59.35,59.5,162014.23097974822,31.222,31.3219,31.1958,31.2746,162014.231
2006-05-10 14:45:00,59.54,59.55,59.42,59.5,95785.44061302682,31.2956,31.3009,31.2325,31.2746,95785.4406
2006-05-10 14:50:00,59.52,59.61,59.49,59.54,115380.40503557744,31.2851,31.3324,31.2693,31.2956,115380.405
2006-05-10 14:55:00,59.56,59.62,59.52,59.62,111220.58018609745,31.3061,31.3377,31.2851,31.3377,111220.5802
2006-05-10 15:00:00,59.61,59.63,59.51,59.57,88669.95073891626,31.3324,31.3429,31.2799,31.3114,88669.9507
2006-05-10 15:05:00,59.57,59.65,59.45,59.54,110892.17296113848,31.3114,31.3534,31.2483,31.2956,110892.173
2006-05-10 15:10:00,59.53,59.57,59.38,59.38,66228.7903667214,31.2904,31.3114,31.2115,31.2115,66228.7904
2006-05-10 15:15:00,59.39,59.56,59.29,59.55,113847.83798576905,31.2168,31.3061,31.1642,31.3009,113847.838
2006-05-10 15:20:00,59.52,59.56,59.47,59.51,69074.98631636563,31.2851,31.3061,31.2588,31.2799,69074.9863
2006-05-10 15:25:00,59.5,59.56,59.47,59.52,76518.88341543515,31.2746,31.3061,31.2588,31.2851,76518.8834
2006-05-10 15:30:00,59.52,59.53,59.45,59.49,116912.97208538587,31.2851,31.2904,31.2483,31.2693,116912.9721
2006-05-10 15:35:00,59.49,59.5,59.36,59.36,136726.87465790915,31.2693,31.2746,31.201,31.201,136726.8747
2006-05-10 15:40:00,59.36,59.44,59.36,59.42,97318.00766283524,31.201,31.2431,31.201,31.2325,97318.0077
2006-05-10 15:45:00,59.4,59.45,59.39,59.42,105966.06458675423,31.222,31.2483,31.2168,31.2325,105966.0646
2006-05-10 15:50:00,59.42,59.52,59.36,59.52,132348.1116584565,31.2325,31.2851,31.201,31.2851,132348.1117
2006-05-10 15:55:00,59.52,59.6,59.51,59.53,236124.7947454844,31.2851,31.3272,31.2799,31.2904,236124.7947
2006-05-11 09:30:00,60.2,60.5,60.2,60.39,400547.3453749316,31.6425,31.8002,31.6425,31.7424,400547.3454
2006-05-11 09:35:00,60.38,60.46,60.25,60.45,173289.5457033388,31.7371,31.7792,31.6688,31.7739,173289.5457
2006-05-11 09:40:00,60.45,60.46,60.29,60.33,119868.63711001644,31.7739,31.7792,31.6898,31.7109,119868.6371
2006-05-11 09:45:00,60.3,60.37,60.13,60.34,147783.2512315271,31.6951,31.7319,31.6057,31.7161,147783.2512
2006-05-11 09:50:00,60.32,60.36,60.08,60.25,205473.4537493158,31.7056,31.7266,31.5795,31.6688,205473.4537
2006-05-11 09:55:00,60.25,60.46,60.2,60.4,182594.4170771757,31.6688,31.7792,31.6425,31.7477,182594.4171
2006-05-11 10:00:00,60.4,60.46,60.32,60.46,155993.43185550082,31.7477,31.7792,31.7056,31.7792,155993.4319
2006-05-11 10:05:00,60.46,60.73,60.46,60.57,313191.0235358512,31.7792,31.9211,31.7792,31.837,313191.0235
2006-05-11 10:10:00,60.57,60.59,60.48,60.57,145484.40065681445,31.837,31.8475,31.7897,31.837,145484.4007
2006-05-11 10:15:00,60.55,60.57,60.16,60.35,152162.01423097975,31.8265,31.837,31.6215,31.7214,152162.0142
2006-05-11 10:20:00,60.33,60.35,60.19,60.35,92829.77558839628,31.7109,31.7214,31.6373,31.7214,92829.7756
2006-05-11 10:25:00,60.37,60.43,60.15,60.18,132785.98795840176,31.7319,31.7634,31.6163,31.632,132785.988
2006-05-11 10:30:00,60.18,60.25,59.79,60.24,276299.9452654625,31.632,31.6688,31.427,31.6636,276299.9453
2006-05-11 10:35:00,60.22,60.24,59.97,60.01,267542.4192665572,31.653,31.6636,31.5216,31.5427,267542.4193
2006-05-11 10:40:00,60.0,60.01,59.62,59.68,207224.95894909688,31.5374,31.5427,31.3377,31.3692,207224.9589
2006-05-11 10:45:00,59.68,59.87,59.58,59.8,249808.429118774,31.3692,31.4691,31.3166,31.4323,249808.4291
2006-05-11 10:50:00,59.79,59.83,59.56,59.77,272906.4039408867,31.427,31.4481,31.3061,31.4165,272906.4039
2006-05-11 10:55:00,59.77,59.99,59.73,59.78,147454.84400656816,31.4165,31.5322,31.3955,31.4218,147454.844
2006-05-11 11:00:00,59.77,59.93,59.75,59.8,138697.31800766283,31.4165,31.5006,31.406,31.4323,138697.318
2006-05-11 11:05:00,59.8,59.86,59.72,59.75,139244.66338259442,31.4323,31.4638,31.3902,31.406,139244.6634
2006-05-11 11:10:00,59.75,59.78,59.59,59.63,105966.06458675423,31.406,31.4218,31.3219,31.3429,105966.0646
2006-05-11 11:15:00,59.64,59.79,59.63,59.67,78160.9195402299,31.3482,31.427,31.3429,31.364,78160.9195
2006-05-11 11:20:00,59.67,59.74,59.5,59.55,123262.17843459224,31.364,31.4007,31.2746,31.3009,123262.1784
2006-05-11 11:25:00,59.51,59.83,59.36,59.4,140777.23043240284,31.2799,31.4481,31.201,31.222,140777.2304
2006-05-11 11:30:00,59.41,59.53,59.36,59.49,102244.11603721949,31.2273,31.2904,31.201,31.2693,102244.116
2006-05-11 11:35:00,59.5,59.5,59.34,59.47,91187.73946360154,31.2746,31.2746,31.1905,31.2588,91187.7395
2006-05-11 11:40:00,59.47,59.78,59.43,59.71,78708.26491516148,31.2588,31.4218,31.2378,31.385,78708.2649
2006-05-11 11:45:00,59.69,59.75,59.57,59.6,69293.92446633826,31.3745,31.406,31.3114,31.3272,69293.9245
2006-05-11 11:50:00,59.61,59.72,59.49,59.62,74657.90914066776,31.3324,31.3902,31.2693,31.3377,74657.9091
2006-05-11 11:55:00,59.63,59.66,59.55,59.61,56157.6354679803,31.3429,31.3587,31.3009,31.3324,56157.6355
2006-05-11 12:00:00,59.61,59.71,59.61,59.67,55391.351943076086,31.3324,31.385,31.3324,31.364,55391.3519
2006-05-11 12:05:00,59.67,59.68,59.49,59.49,76956.75971538041,31.364,31.3692,31.2693,31.2693,76956.7597
2006-05-11 12:10:00,59.43,59.56,59.31,59.43,93814.99726327312,31.2378,31.3061,31.1747,31.2378,93814.9973
2006-05-11 12:15:00,59.44,59.45,59.31,59.38,50246.30541871922,31.2431,31.2483,31.1747,31.2115,50246.3054
2006-05-11 12:20:00,59.4,59.47,59.33,59.46,75424.19266557197,31.222,31.2588,31.1852,31.2536,75424.1927
2006-05-11 12:25:00,59.46,59.46,59.16,59.24,118773.94636015326,31.2536,31.2536,31.0959,31.1379,118773.9464
2006-05-11 12:30:00,59.24,59.29,59.12,59.16,56157.6354679803,31.1379,31.1642,31.0749,31.0959,56157.6355
2006-05-11 12:35:00,59.17,59.35,59.09,59.33,81663.92993979201,31.1011,31.1958,31.0591,31.1852,81663.9299
2006-05-11 12:40:00,59.35,59.45,59.19,59.44,69293.92446633826,31.1958,31.2483,31.1117,31.2431,69293.9245
2006-05-11 12:45:00,59.45,59.6,59.33,59.51,89217.29611384784,31.2483,31.3272,31.1852,31.2799,89217.2961
2006-05-11 12:50:00,59.52,59.55,59.36,59.38,74329.50191570881,31.2851,31.3009,31.201,31.2115,74329.5019
2006-05-11 12:55:00,59.39,59.44,59.3,59.3,73782.15654077723,31.2168,31.2431,31.1695,31.1695,73782.1565
2006-05-11 13:00:00,59.3,59.31,59.1,59.13,59551.17679255611,31.1695,31.1747,31.0643,31.0801,59551.1768
2006-05-11 13:05:00,59.12,59.32,59.06,59.31,80350.30103995622,31.0749,31.18,31.0433,31.1747,80350.301
2006-05-11 13:10:00,59.32,59.35,59.14,59.24,45210.72796934866,31.18,31.1958,31.0854,31.1379,45210.728
2006-05-11 13:15:00,59.25,59.4,59.22,59.32,96880.13136288998,31.1432,31.222,31.1274,31.18,96880.1314
2006-05-11 13:20:00,59.35,59.4,59.21,59.3,103557.7449370553,31.1958,31.222,31.1222,31.1695,103557.7449
2006-05-11 13:25:00,59.31,59.47,59.31,59.44,47947.45484400657,31.1747,31.2588,31.1747,31.2431,47947.4548
2006-05-11 13:30:00,59.45,59.64,59.44,59.59,85495.34756431308,31.2483,31.3482,31.2431,31.3219,85495.3476
2006-05-11 13:35:00,59.59,59.62,59.45,59.47,50574.71264367816,31.3219,31.3377,31.2483,31.2588,50574.7126
2006-05-11 13:40:00,59.47,59.55,59.3,59.48,37657.36179529283,31.2588,31.3009,31.1695,31.2641,37657.3618
2006-05-11 13:45:00,59.45,59.5,59.35,59.45,44772.8516694034,31.2483,31.2746,31.1958,31.2483,44772.8517
2006-05-11 13:50:00,59.44,59.56,59.42,59.54,51559.93431855501,31.2431,31.3061,31.2325,31.2956,51559.9343
2006-05-11 13:55:00,59.56,59.61,59.52,59.61,33935.41324575808,31.3061,31.3324,31.2851,31.3324,33935.4132
2006-05-11 14:00:00,59.6,59.74,59.58,59.72,77832.51231527094,31.3272,31.4007,31.3166,31.3902,77832.5123
2006-05-11 14:05:00,59.71,59.71,59.54,59.54,67761.35741652983,31.385,31.385,31.2956,31.2956,67761.3574
2006-05-11 14:10:00,59.53,59.53,59.29,59.29,52326.21784345923,31.2904,31.2904,31.1642,31.1642,52326.2178
2006-05-11 14:15:00,59.29,59.45,59.27,59.38,76299.9452654625,31.1642,31.2483,31.1537,31.2115,76299.9453
2006-05-11 14:20:00,59.37,59.48,59.36,59.46,62068.96551724138,31.2063,31.2641,31.201,31.2536,62068.9655
2006-05-11 14:25:00,59.46,59.6,59.46,59.52,49042.14559386973,31.2536,31.3272,31.2536,31.2851,49042.1456
2006-05-11 14:30:00,59.51,59.51,59.4,59.44,43349.75369458128,31.2799,31.2799,31.222,31.2431,43349.7537
2006-05-11 14:35:00,59.45,59.58,59.44,59.56,30541.871921182268,31.2483,31.3166,31.2431,31.3061,30541.8719
2006-05-11 14:40:00,59.56,59.57,59.4,59.4,26710.454296661195,31.3061,31.3114,31.222,31.222,26710.4543
2006-05-11 14:45:00,59.4,59.49,59.4,59.4,29337.712096332787,31.222,31.2693,31.222,31.222,29337.7121
2006-05-11 14:50:00,59.4,59.51,59.34,59.34,107279.69348659004,31.222,31.2799,31.1905,31.1905,107279.6935
2006-05-11 14:55:00,59.34,59.39,59.26,59.34,114833.05966064589,31.1905,31.2168,31.1484,31.1905,114833.0597
2006-05-11 15:00:00,59.34,59.38,59.19,59.19,82868.0897646415,31.1905,31.2115,31.1117,31.1117,82868.0898
2006-05-11 15:05:00,59.19,59.29,59.15,59.17,139682.53968253967,31.1117,31.1642,31.0906,31.1011,139682.5397
2006-05-11 15:10:00,59.17,59.19,59.09,59.11,126217.84345922276,31.1011,31.1117,31.0591,31.0696,126217.8435
2006-05-11 15:15:00,59.11,59.19,59.04,59.06,78598.79584017515,31.0696,31.1117,31.0328,31.0433,78598.7958
2006-05-11 15:20:00,59.06,59.07,58.95,59.04,100492.61083743843,31.0433,31.0486,30.9855,31.0328,100492.6108
2006-05-11 15:25:00,59.06,59.07,58.94,59.0,90749.86316365626,31.0433,31.0486,30.9802,31.0118,90749.8632
2006-05-11 15:30:00,59.0,59.0,58.83,58.9,179200.8757525999,31.0118,31.0118,30.9224,30.9592,179200.8758
2006-05-11 15:35:00,58.9,58.92,58.86,58.88,81663.92993979201,30.9592,30.9697,30.9382,30.9487,81663.9299
2006-05-11 15:40:00,58.88,58.92,58.85,58.88,130049.26108374384,30.9487,30.9697,30.9329,30.9487,130049.2611
2006-05-11 15:45:00,58.88,59.01,58.87,58.98,121839.08045977012,30.9487,31.017,30.9435,31.0013,121839.0805
2006-05-11 15:50:00,58.98,59.01,58.88,59.0,112972.0853858785,31.0013,31.017,30.9487,31.0118,112972.0854
2006-05-11 15:55:00,59.0,59.07,58.94,58.98,200985.22167487687,31.0118,31.0486,30.9802,31.0013,200985.2217
2006-05-12 09:30:00,58.98,58.98,58.47,58.67,158292.28243021347,31.0013,31.0013,30.7332,30.8383,158292.2824
2006-05-12 09:35:00,58.66,58.68,58.29,58.33,198139.02572523264,30.8331,30.8436,30.6386,30.6596,198139.0257
2006-05-12 09:40:00,58.36,58.48,58.33,58.43,187739.46360153257,30.6754,30.7385,30.6596,30.7122,187739.4636
2006-05-12 09:45:00,58.43,58.46,58.28,58.28,173727.42200328407,30.7122,30.7279,30.6333,30.6333,173727.422
2006-05-12 09:50:00,58.29,58.29,58.02,58.11,183798.5769020252,30.6386,30.6386,30.4967,30.544,183798.5769
2006-05-12 09:55:00,58.1,58.65,58.1,58.55,147564.31308155446,30.5387,30.8278,30.5387,30.7753,147564.3131
2006-05-12 10:00:00,58.56,58.7,58.42,58.42,189162.5615763547,30.7805,30.8541,30.7069,30.7069,189162.5616
2006-05-12 10:05:00,58.43,58.46,58.09,58.15,143623.42638204707,30.7122,30.7279,30.5335,30.565,143623.4264
2006-05-12 10:10:00,58.14,58.37,58.12,58.33,93377.12096332786,30.5597,30.6806,30.5492,30.6596,93377.121
2006-05-12 10:15:00,58.34,58.35,58.21,58.34,160591.13300492612,30.6649,30.6701,30.5965,30.6649,160591.133
2006-05-12 10:20:00,58.34,58.45,58.21,58.27,102463.05418719212,30.6649,30.7227,30.5965,30.6281,102463.0542
2006-05-12 10:25:00,58.27,58.32,58.15,58.17,130706.07553366174,30.6281,30.6544,30.565,30.5755,130706.0755
2006-05-12 10:30:00,58.17,58.24,58.14,58.16,97536.94581280788,30.5755,30.6123,30.5597,30.5703,97536.9458
2006-05-12 10:35:00,58.14,58.23,58.05,58.09,141324.57580733445,30.5597,30.6071,30.5124,30.5335,141324.5758
2006-05-12 10:40:00,58.09,58.1,57.92,57.92,178434.59222769568,30.5335,30.5387,30.4441,30.4441,178434.5922
2006-05-12 10:45:00,57.92,58.01,57.79,57.82,136726.87465790915,30.4441,30.4914,30.3758,30.3915,136726.8747
2006-05-12 10:50:00,57.8,58.02,57.78,57.97,120087.57525998904,30.381,30.4967,30.3705,30.4704,120087.5753
2006-05-12 10:55:00,58.0,58.01,57.78,57.78,96770.66228790367,30.4862,30.4914,30.3705,30.3705,96770.6623
2006-05-12 11:00:00,57.78,57.82,57.7,57.78,120306.51340996168,30.3705,30.3915,30.3285,30.3705,120306.5134
2006-05-12 11:05:00,57.79,57.79,57.71,57.78,129611.38478379858,30.3758,30.3758,30.3337,30.3705,129611.3848
2006-05-12 11:10:00,57.78,57.82,57.71,57.8,126217.84345922276,30.3705,30.3915,30.3337,30.381,126217.8435
2006-05-12 11:15:00,57.76,57.83,57.72,57.76,138259.44170771755,30.36,30.3968,30.339,30.36,138259.4417
2006-05-12 11:20:00,57.76,57.94,57.74,57.93,127750.4105090312,30.36,30.4546,30.3495,30.4494,127750.4105
2006-05-12 11:25:00,57.93,57.93,57.76,57.81,86371.10016420361,30.4494,30.4494,30.36,30.3863,86371.1002
2006-05-12 11:30:00,57.82,57.92,57.75,57.75,85933.22386425835,30.3915,30.4441,30.3548,30.3548,85933.2239
2006-05-12 11:35:00,57.75,57.75,57.5,57.55,106513.40996168584,30.3548,30.3548,30.2233,30.2496,106513.41
2006-05-12 11:40:00,57.55,57.57,57.43,57.44,354132.45758073346,30.2496,30.2601,30.1866,30.1918,354132.4576
2006-05-12 11:45:00,57.43,57.49,57.33,57.35,134865.90038314176,30.1866,30.2181,30.134,30.1445,134865.9004
2006-05-12 11:50:00,57.34,57.54,57.34,57.53,136507.9365079365,30.1392,30.2444,30.1392,30.2391,136507.9365
2006-05-12 11:55:00,57.54,57.63,57.54,57.62,89764.64148877942,30.2444,30.2917,30.2444,30.2864,89764.6415
2006-05-12 12:00:00,57.62,57.78,57.52,57.74,120415.982484948,30.2864,30.3705,30.2339,30.3495,120415.9825
2006-05-12 12:05:00,57.74,57.84,57.74,57.78,103667.2140120416,30.3495,30.4021,30.3495,30.3705,103667.214
2006-05-12 12:10:00,57.79,57.8,57.52,57.58,100383.14176245211,30.3758,30.381,30.2339,30.2654,100383.1418
2006-05-12 12:15:00,57.58,57.61,57.45,57.48,68199.2337164751,30.2654,30.2812,30.1971,30.2128,68199.2337
2006-05-12 12:20:00,57.49,57.49,57.35,57.39,125998.90530925014,30.2181,30.2181,30.1445,30.1655,125998.9053
2006-05-12 12:25:00,57.4,57.56,57.37,57.52,79036.67214012041,30.1708,30.2549,30.155,30.2339,79036.6721
2006-05-12 12:30:00,57.52,57.55,57.3,57.32,111111.11111111112,30.2339,30.2496,30.1182,30.1287,111111.1111
2006-05-12 12:35:00,57.32,57.35,57.24,57.31,149206.3492063492,30.1287,30.1445,30.0867,30.1235,149206.3492
2006-05-12 12:40:00,57.32,57.5,57.31,57.39,120744.38970990696,30.1287,30.2233,30.1235,30.1655,120744.3897
2006-05-12 12:45:00,57.39,57.41,57.33,57.34,78817.73399014778,30.1655,30.176,30.134,30.1392,78817.734
2006-05-12 12:50:00,57.34,57.42,57.29,57.29,50027.36726874658,30.1392,30.1813,30.113,30.113,50027.3673
2006-05-12 12:55:00,57.29,57.39,57.29,57.36,62397.37274220033,30.113,30.1655,30.113,30.1498,62397.3727
2006-05-12 13:00:00,57.36,57.42,57.32,57.4,105528.18828680896,30.1498,30.1813,30.1287,30.1708,105528.1883
2006-05-12 13:05:00,57.41,57.53,57.38,57.42,82430.21346469622,30.176,30.2391,30.1603,30.1813,82430.2135
2006-05-12 13:10:00,57.4,57.46,57.29,57.32,62397.37274220033,30.1708,30.2023,30.113,30.1287,62397.3727
2006-05-12 13:15:00,57.32,57.4,57.28,57.32,104761.90476190476,30.1287,30.1708,30.1077,30.1287,104761.9048
2006-05-12 13:20:00,57.32,57.34,57.3,57.32,84948.0021893815,30.1287,30.1392,30.1182,30.1287,84948.0022
2006-05-12 13:25:00,57.3,57.45,57.3,57.37,90093.04871373838,30.1182,30.1971,30.1182,30.155,90093.0487
2006-05-12 13:30:00,57.37,57.44,57.33,57.43,49042.14559386973,30.155,30.1918,30.134,30.1866,49042.1456
2006-05-12 13:35:00,57.43,57.52,57.41,57.47,72359.05856595511,30.1866,30.2339,30.176,30.2076,72359.0586
2006-05-12 13:40:00,57.5,57.52,57.38,57.5,81444.99178981938,30.2233,30.2339,30.1603,30.2233,81444.9918
2006-05-12 13:45:00,57.5,57.52,57.43,57.45,52983.03229337712,30.2233,30.2339,30.1866,30.1971,52983.0323
2006-05-12 13:50:00,57.5,57.55,57.47,57.54,49808.42911877395,30.2233,30.2496,30.2076,30.2444,49808.4291
2006-05-12 13:55:00,57.53,57.63,57.46,57.46,78270.3886152162,30.2391,30.2917,30.2023,30.2023,78270.3886
2006-05-12 14:00:00,57.46,57.59,57.45,57.54,87137.38368910782,30.2023,30.2707,30.1971,30.2444,87137.3837
2006-05-12 14:05:00,57.52,57.55,57.48,57.49,74657.90914066776,30.2339,30.2496,30.2128,30.2181,74657.9091
2006-05-12 14:10:00,57.49,57.57,57.49,57.57,103119.86863711002,30.2181,30.2601,30.2181,30.2601,103119.8686
2006-05-12 14:15:00,57.57,57.59,57.48,57.53,72249.5894909688,30.2601,30.2707,30.2128,30.2391,72249.5895
2006-05-12 14:20:00,57.52,57.63,57.51,57.6,54077.72304324029,30.2339,30.2917,30.2286,30.2759,54077.723
2006-05-12 14:25:00,57.61,57.65,57.53,57.58,76299.9452654625,30.2812,30.3022,30.2391,30.2654,76299.9453
2006-05-12 14:30:00,57.57,57.6,57.52,57.6,66557.19759168035,30.2601,30.2759,30.2339,30.2759,66557.1976
2006-05-12 14:35:00,57.59,57.61,57.54,57.58,58018.60974274768,30.2707,30.2812,30.2444,30.2654,58018.6097
2006-05-12 14:40:00,57.57,57.6,57.47,57.48,57471.2643678161,30.2601,30.2759,30.2076,30.2128,57471.2644
2006-05-12 14:45:00,57.48,57.49,57.41,57.44,54406.13026819924,30.2128,30.2181,30.176,30.1918,54406.1303
2006-05-12 14:50:00,57.44,57.45,57.38,57.42,41488.7794198139,30.1918,30.1971,30.1603,30.1813,41488.7794
2006-05-12 14:55:00,57.4,57.42,57.32,57.32,58237.54789272031,30.1708,30.1813,30.1287,30.1287,58237.5479
2006-05-12 15:00:00,57.32,57.34,57.24,57.24,146579.09140667762,30.1287,30.1392,30.0867,30.0867,146579.0914
2006-05-12 15:05:00,57.25,57.28,56.64,57.09,259003.8314176245,30.0919,30.1077,29.7713,30.0078,259003.8314
2006-05-12 15:10:00,57.08,57.09,56.93,56.96,262725.77996715927,30.0026,30.0078,29.9237,29.9395,262725.78
2006-05-12 15:15:00,56.96,57.26,56.94,57.19,198248.49480021893,29.9395,30.0972,29.929,30.0604,198248.4948
2006-05-12 15:20:00,57.2,57.36,57.17,57.36,225396.8253968254,30.0657,30.1498,30.0499,30.1498,225396.8254
2006-05-12 15:25:00,57.34,57.5,57.33,57.42,120087.57525998904,30.1392,30.2233,30.134,30.1813,120087.5753
2006-05-12 15:30:00,57.41,57.43,57.09,57.09,128516.69403393542,30.176,30.1866,30.0078,30.0078,128516.694
2006-05-12 15:35:00,57.1,57.19,57.01,57.13,219157.08812260532,30.0131,30.0604,29.9658,30.0289,219157.0881
2006-05-12 15:40:00,57.12,57.17,56.97,57.08,198139.02572523264,30.0236,30.0499,29.9448,30.0026,198139.0257
2006-05-12 15:45:00,57.06,57.11,57.04,57.09,159168.03503010402,29.9921,30.0184,29.9816,30.0078,159168.035
2006-05-12 15:50:00,57.09,57.09,56.96,57.01,229666.1193212917,30.0078,30.0078,29.9395,29.9658,229666.1193
2006-05-12 15:55:00,57.01,57.09,56.96,57.08,246743.29501915709,29.9658,30.0078,29.9395,30.0026,246743.295
2006-05-15 09:30:00,55.72,55.77,55.18,55.43,735522.7148330597,29.3264,29.3527,29.0422,29.1738,735522.7148
2006-05-15 09:35:00,55.42,55.74,55.29,55.45,234920.6349206349,29.1685,29.337,29.1001,29.1843,234920.6349
2006-05-15 09:40:00,55.44,56.04,55.39,55.5,225287.3563218391,29.1791,29.4949,29.1527,29.2106,225287.3563
2006-05-15 09:45:00,55.49,55.62,55.48,55.6,184564.8604269294,29.2054,29.2738,29.2001,29.2633,184564.8604
2006-05-15 09:50:00,55.61,55.68,55.43,55.62,234373.28954570336,29.2685,29.3054,29.1738,29.2738,234373.2895
2006-05-15 09:55:00,55.62,55.92,55.54,55.88,240175.1505199781,29.2738,29.4317,29.2317,29.4106,240175.1505
2006-05-15 10:00:00,55.85,55.86,55.5,55.7,227805.14504652435,29.3949,29.4001,29.2106,29.3159,227805.145
2006-05-15 10:05:00,55.71,55.89,55.63,55.87,245429.6661193213,29.3212,29.4159,29.2791,29.4054,245429.6661
2006-05-15 10:10:00,55.87,56.21,55.86,56.13,211822.66009852217,29.4054,29.5843,29.4001,29.5422,211822.6601
2006-05-15 10:15:00,56.14,56.23,56.09,56.13,194526.5462506842,29.5475,29.5949,29.5212,29.5422,194526.5463
2006-05-15 10:20:00,56.13,56.13,55.85,55.94,156978.65353037766,29.5422,29.5422,29.3949,29.4422,156978.6535
2006-05-15 10:25:00,55.97,56.07,55.88,56.02,187082.64915161463,29.458,29.5106,29.4106,29.4843,187082.6492
2006-05-15 10:30:00,55.99,56.26,55.93,56.26,204597.7011494253,29.4685,29.6106,29.437,29.6106,204597.7011
2006-05-15 10:35:00,56.26,56.5,56.13,56.17,230103.995621237,29.6106,29.737,29.5422,29.5633,230103.9956
2006-05-15 10:40:00,56.17,56.27,56.11,56.11,190476.19047619047,29.5633,29.6159,29.5317,29.5317,190476.1905
2006-05-15 10:45:00,56.08,56.12,55.92,55.94,131253.42090859334,29.5159,29.537,29.4317,29.4422,131253.4209
2006-05-15 10:50:00,55.92,56.0,55.61,55.86,227476.73782156545,29.4317,29.4738,29.2685,29.4001,227476.7378
2006-05-15 10:55:00,55.88,55.88,55.68,55.81,155336.61740558292,29.4106,29.4106,29.3054,29.3738,155336.6174
2006-05-15 11:00:00,55.83,55.98,55.72,55.81,134975.3694581281,29.3843,29.4633,29.3264,29.3738,134975.3695
2006-05-15 11:05:00,55.81,55.92,55.76,55.82,109359.60591133006,29.3738,29.4317,29.3475,29.3791,109359.6059
2006-05-15 11:10:00,55.82,55.86,55.76,55.8,97427.47673782158,29.3791,29.4001,29.3475,29.3685,97427.4767
2006-05-15 11:15:00,55.78,55.8,55.61,55.71,127969.34865900384,29.358,29.3685,29.2685,29.3212,127969.3487
2006-05-15 11:20:00,55.71,55.71,55.5,55.51,107060.7553366174,29.3212,29.3212,29.2106,29.2159,107060.7553
2006-05-15 11:25:00,55.5,55.58,55.46,55.5,116584.56486042694,29.2106,29.2527,29.1896,29.2106,116584.5649
2006-05-15 11:30:00,55.46,55.61,55.45,55.5,96223.31691297208,29.1896,29.2685,29.1843,29.2106,96223.3169
2006-05-15 11:35:00,55.5,55.52,55.28,55.42,241379.3103448276,29.2106,29.2212,29.0948,29.1685,241379.3103
2006-05-15 11:40:00,55.4,55.48,55.31,55.45,153804.0503557745,29.158,29.2001,29.1106,29.1843,153804.0504
2006-05-15 11:45:00,55.46,55.52,55.36,55.44,107717.56978653531,29.1896,29.2212,29.137,29.1791,107717.5698
2006-05-15 11:50:00,55.44,55.45,55.31,55.39,101915.70881226052,29.1791,29.1843,29.1106,29.1527,101915.7088
2006-05-15 11:55:00,55.39,55.4,55.29,55.37,140777.23043240284,29.1527,29.158,29.1001,29.1422,140777.2304
2006-05-15 12:00:00,55.38,55.57,55.33,55.49,105090.31198686371,29.1475,29.2475,29.1212,29.2054,105090.312
2006-05-15 12:05:00,55.5,55.5,55.3,55.4,79912.42474001095,29.2106,29.2106,29.1054,29.158,79912.4247
2006-05-15 12:10:00,55.39,55.49,55.36,55.41,78051.45046524357,29.1527,29.2054,29.137,29.1633,78051.4505
2006-05-15 12:15:00,55.41,55.44,55.33,55.34,56923.91899288452,29.1633,29.1791,29.1212,29.1264,56923.919
2006-05-15 12:20:00,55.33,55.34,55.2,55.24,156869.18445539137,29.1212,29.1264,29.0527,29.0738,156869.1845
2006-05-15 12:25:00,55.27,55.36,55.24,55.32,71592.7750410509,29.0896,29.137,29.0738,29.1159,71592.775
2006-05-15 12:30:00,55.33,55.44,55.27,55.44,81773.39901477833,29.1212,29.1791,29.0896,29.1791,81773.399
2006-05-15 12:35:00,55.43,55.5,55.32,55.39,73234.81116584565,29.1738,29.2106,29.1159,29.1527,73234.8112
2006-05-15 12:40:00,55.39,55.42,55.27,55.27,55829.22824302135,29.1527,29.1685,29.0896,29.0896,55829.2282
2006-05-15 12:45:00,55.27,55.43,55.24,55.43,95785.44061302682,29.0896,29.1738,29.0738,29.1738,95785.4406
2006-05-15 12:50:00,55.42,55.5,55.41,55.49,122714.83305966064,29.1685,29.2106,29.1633,29.2054,122714.8331
2006-05-15 12:55:00,55.47,55.5,55.37,55.45,72140.12041598248,29.1948,29.2106,29.1422,29.1843,72140.1204
2006-05-15 13:00:00,55.45,55.6,55.39,55.44,134537.49315818283,29.1843,29.2633,29.1527,29.1791,134537.4932
2006-05-15 13:05:00,55.45,55.5,55.32,55.36,80788.17733990148,29.1843,29.2106,29.1159,29.137,80788.1773
2006-05-15 13:10:00,55.36,55.38,55.29,55.36,48166.3929939792,29.137,29.1475,29.1001,29.137,48166.393
2006-05-15 13:15:00,55.34,55.42,55.2,55.2,63492.06349206349,29.1264,29.1685,29.0527,29.0527,63492.0635
2006-05-15 13:20:00,55.23,55.25,55.07,55.12,117460.31746031748,29.0685,29.0791,28.9843,29.0106,117460.3175
2006-05-15 13:25:00,55.1,55.17,54.93,55.15,146579.09140667762,29.0001,29.037,28.9106,29.0264,146579.0914
2006-05-15 13:30:00,55.14,55.17,54.97,55.07,117022.4411603722,29.0212,29.037,28.9317,28.9843,117022.4412
2006-05-15 13:35:00,55.07,55.08,54.99,55.03,88779.41981390258,28.9843,28.9896,28.9422,28.9633,88779.4198
2006-05-15 13:40:00,55.03,55.15,55.0,55.08,100711.54898741106,28.9633,29.0264,28.9475,28.9896,100711.549
2006-05-15 13:45:00,55.05,55.07,54.92,55.01,97318.00766283524,28.9738,28.9843,28.9054,28.9527,97318.0077
2006-05-15 13:50:00,54.99,54.99,54.51,54.57,576026.2725779967,28.9422,28.9422,28.6896,28.7212,576026.2726
2006-05-15 13:55:00,54.58,54.71,54.44,54.57,277613.5741652983,28.7264,28.7948,28.6527,28.7212,277613.5742
2006-05-15 14:00:00,54.59,54.76,54.57,54.71,182266.00985221675,28.7317,28.8212,28.7212,28.7948,182266.0099
2006-05-15 14:05:00,54.75,54.79,54.65,54.75,189928.8451012589,28.8159,28.837,28.7633,28.8159,189928.8451
2006-05-15 14:10:00,54.73,54.76,54.57,54.57,185769.0202517789,28.8054,28.8212,28.7212,28.7212,185769.0203
2006-05-15 14:15:00,54.57,54.57,54.42,54.46,114504.65243568692,28.7212,28.7212,28.6422,28.6633,114504.6524
2006-05-15 14:20:00,54.44,54.48,54.23,54.26,185331.14395183363,28.6527,28.6738,28.5422,28.558,185331.144
2006-05-15 14:25:00,54.26,54.5,54.23,54.45,168582.37547892722,28.558,28.6843,28.5422,28.658,168582.3755
2006-05-15 14:30:00,54.47,54.71,54.36,54.69,136398.4674329502,28.6685,28.7948,28.6106,28.7843,136398.4674
2006-05-15 14:35:00,54.67,54.71,54.51,54.53,99288.45101258896,28.7738,28.7948,28.6896,28.7001,99288.451
2006-05-15 14:40:00,54.51,54.62,54.5,54.55,89655.1724137931,28.6896,28.7475,28.6843,28.7106,89655.1724
2006-05-15 14:45:00,54.55,54.58,54.47,54.51,77832.51231527094,28.7106,28.7264,28.6685,28.6896,77832.5123
2006-05-15 14:50:00,54.51,54.53,54.36,54.36,100273.6726874658,28.6896,28.7001,28.6106,28.6106,100273.6727
2006-05-15 14:55:00,54.36,54.38,54.26,54.29,146031.74603174604,28.6106,28.6212,28.558,28.5738,146031.746
2006-05-15 15:00:00,54.27,54.29,54.12,54.21,218062.3973727422,28.5633,28.5738,28.4843,28.5317,218062.3974
2006-05-15 15:05:00,54.2,54.29,54.17,54.19,178544.061302682,28.5264,28.5738,28.5106,28.5212,178544.0613
2006-05-15 15:10:00,54.19,54.44,54.19,54.42,212370.00547345376,28.5212,28.6527,28.5212,28.6422,212370.0055
2006-05-15 15:15:00,54.44,54.72,54.41,54.71,283524.9042145594,28.6527,28.8001,28.637,28.7948,283524.9042
2006-05-15 15:20:00,54.7,54.75,54.54,54.68,184236.4532019705,28.7896,28.8159,28.7054,28.7791,184236.4532
2006-05-15 15:25:00,54.69,54.7,54.64,54.69,122167.48768472909,28.7843,28.7896,28.758,28.7843,122167.4877
2006-05-15 15:30:00,54.69,54.85,54.67,54.83,343951.83360700606,28.7843,28.8685,28.7738,28.858,343951.8336
2006-05-15 15:35:00,54.81,55.06,54.8,55.02,201970.4433497537,28.8475,28.9791,28.8422,28.958,201970.4433
2006-05-15 15:40:00,55.03,55.4,55.03,55.34,242255.0629447181,28.9633,29.158,28.9633,29.1264,242255.0629
2006-05-15 15:45:00,55.41,55.47,55.23,55.37,312424.74001094693,29.1633,29.1948,29.0685,29.1422,312424.74
2006-05-15 15:50:00,55.37,55.42,55.25,55.26,254953.47564313083,29.1422,29.1685,29.0791,29.0843,254953.4756
2006-05-15 15:55:00,55.27,55.37,55.24,55.36,268527.6409414341,29.0896,29.1422,29.0738,29.137,268527.6409
2006-05-16 09:30:00,55.63,56.08,55.63,56.01,299288.451012589,29.2791,29.5159,29.2791,29.4791,299288.451
2006-05-16 09:35:00,56.02,56.27,55.95,56.19,218062.3973727422,29.4843,29.6159,29.4475,29.5738,218062.3974
2006-05-16 09:40:00,56.23,56.26,56.0,56.11,180623.973727422,29.5949,29.6106,29.4738,29.5317,180623.9737
2006-05-16 09:45:00,56.11,56.27,56.07,56.27,204926.10837438423,29.5317,29.6159,29.5106,29.6159,204926.1084
2006-05-16 09:50:00,56.32,56.45,56.23,56.3,214340.44882320747,29.6422,29.7106,29.5949,29.6317,214340.4488
2006-05-16 09:55:00,56.3,56.3,56.06,56.09,153037.7668308703,29.6317,29.6317,29.5054,29.5212,153037.7668
2006-05-16 10:00:00,56.1,56.13,55.88,55.89,167159.2775041051,29.5264,29.5422,29.4106,29.4159,167159.2775
2006-05-16 10:05:00,55.89,56.04,55.77,55.77,140667.76135741654,29.4159,29.4949,29.3527,29.3527,140667.7614
2006-05-16 10:10:00,55.73,55.78,55.5,55.55,188505.7471264368,29.3317,29.358,29.2106,29.237,188505.7471
2006-05-16 10:15:00,55.55,55.66,55.46,55.52,168363.43732895458,29.237,29.2948,29.1896,29.2212,168363.4373
2006-05-16 10:20:00,55.51,55.71,55.45,55.7,113081.5544608648,29.2159,29.3212,29.1843,29.3159,113081.5545
2006-05-16 10:25:00,55.68,55.77,55.51,55.59,112862.61631089218,29.3054,29.3527,29.2159,29.258,112862.6163
2006-05-16 10:30:00,55.58,55.84,55.54,55.82,126984.12698412698,29.2527,29.3896,29.2317,29.3791,126984.127
2006-05-16 10:35:00,55.82,55.82,55.54,55.58,126546.25068418172,29.3791,29.3791,29.2317,29.2527,126546.2507
2006-05-16 10:40:00,55.57,55.71,55.51,55.53,106403.9408866995,29.2475,29.3212,29.2159,29.2264,106403.9409
2006-05-16 10:45:00,55.54,55.56,55.22,55.37,187629.99452654624,29.2317,29.2422,29.0633,29.1422,187629.9945
2006-05-16 10:50:00,55.38,55.41,55.28,55.38,67323.48111658456,29.1475,29.1633,29.0948,29.1475,67323.4811
2006-05-16 10:55:00,55.39,55.42,55.09,55.18,103338.80678708263,29.1527,29.1685,28.9948,29.0422,103338.8068
2006-05-16 11:00:00,55.18,55.28,55.09,55.23,124685.27640941436,29.0422,29.0948,28.9948,29.0685,124685.2764
2006-05-16 11:05:00,55.23,55.23,55.1,55.12,102900.9304871374,29.0685,29.0685,29.0001,29.0106,102900.9305
2006-05-16 11:10:00,55.11,55.15,54.91,54.99,157416.52983032295,29.0054,29.0264,28.9001,28.9422,157416.5298
2006-05-16 11:15:00,54.99,55.15,54.97,55.05,164860.42692939244,28.9422,29.0264,28.9317,28.9738,164860.4269
2006-05-16 11:20:00,55.04,55.22,54.98,55.08,134975.3694581281,28.9685,29.0633,28.937,28.9896,134975.3695
2006-05-16 11:25:00,55.08,55.26,55.08,55.2,96989.6004378763,28.9896,29.0843,28.9896,29.0527,96989.6004
2006-05-16 11:30:00,55.18,55.22,54.98,55.03,115927.75041050903,29.0422,29.0633,28.937,28.9633,115927.7504
2006-05-16 11:35:00,55.03,55.13,54.93,55.07,72906.4039408867,28.9633,29.0159,28.9106,28.9843,72906.4039
2006-05-16 11:40:00,55.07,55.14,54.86,54.97,95566.5024630542,28.9843,29.0212,28.8738,28.9317,95566.5025
2006-05-16 11:45:00,55.0,55.13,54.92,54.95,76190.4761904762,28.9475,29.0159,28.9054,28.9212,76190.4762
2006-05-16 11:50:00,54.97,55.04,54.94,55.02,64477.28516694034,28.9317,28.9685,28.9159,28.958,64477.2852
2006-05-16 11:55:00,55.02,55.5,55.02,55.5,166502.4630541872,28.958,29.2106,28.958,29.2106,166502.4631
2006-05-16 12:00:00,55.5,55.61,55.43,55.53,102463.05418719212,29.2106,29.2685,29.1738,29.2264,102463.0542
2006-05-16 12:05:00,55.51,55.72,55.51,55.67,120415.982484948,29.2159,29.3264,29.2159,29.3001,120415.9825
2006-05-16 12:10:00,55.68,55.77,55.6,55.71,160700.60207991244,29.3054,29.3527,29.2633,29.3212,160700.6021
2006-05-16 12:15:00,55.71,55.91,55.67,55.85,105747.12643678162,29.3212,29.4264,29.3001,29.3949,105747.1264
2006-05-16 12:20:00,55.83,55.85,55.62,55.66,77723.04324028462,29.3843,29.3949,29.2738,29.2948,77723.0432
2006-05-16 12:25:00,55.65,55.76,55.6,55.76,71483.3059660646,29.2896,29.3475,29.2633,29.3475,71483.306
2006-05-16 12:30:00,55.73,55.79,55.68,55.73,51012.58894362343,29.3317,29.3633,29.3054,29.3317,51012.5889
2006-05-16 12:35:00,55.74,55.89,55.74,55.81,70607.55336617406,29.337,29.4159,29.337,29.3738,70607.5534
2006-05-16 12:40:00,55.83,55.98,55.78,55.92,64039.40886699508,29.3843,29.4633,29.358,29.4317,64039.4089
2006-05-16 12:45:00,55.92,55.99,55.85,55.91,84291.18773946361,29.4317,29.4685,29.3949,29.4264,84291.1877
2006-05-16 12:50:00,55.93,56.1,55.9,56.1,116694.03393541324,29.437,29.5264,29.4212,29.5264,116694.0339
2006-05-16 12:55:00,56.1,56.3,56.1,56.25,149425.28735632185,29.5264,29.6317,29.5264,29.6054,149425.2874
2006-05-16 13:00:00,56.27,56.28,56.1,56.27,114176.24521072795,29.6159,29.6212,29.5264,29.6159,114176.2452
2006-05-16 13:05:00,56.27,56.3,56.11,56.21,131910.2353585112,29.6159,29.6317,29.5317,29.5843,131910.2354
2006-05-16 13:10:00,56.21,56.36,56.17,56.35,89874.11056376575,29.5843,29.6633,29.5633,29.658,89874.1106
2006-05-16 13:15:00,56.35,56.36,56.29,56.31,62616.310892172965,29.658,29.6633,29.6264,29.637,62616.3109
2006-05-16 13:20:00,56.31,56.45,56.29,56.44,79255.61029009306,29.637,29.7106,29.6264,29.7054,79255.6103
2006-05-16 13:25:00,56.43,56.62,56.41,56.56,176354.67980295568,29.7001,29.8001,29.6896,29.7685,176354.6798
2006-05-16 13:30:00,56.58,56.81,56.55,56.76,174165.29830322936,29.7791,29.9001,29.7633,29.8738,174165.2983
2006-05-16 13:35:00,56.76,56.86,56.72,56.73,157416.52983032295,29.8738,29.9264,29.8527,29.858,157416.5298
2006-05-16 13:40:00,56.74,56.74,56.53,56.56,167268.7465790914,29.8633,29.8633,29.7527,29.7685,167268.7466
2006-05-16 13:45:00,56.55,56.57,56.36,56.46,196168.58237547893,29.7633,29.7738,29.6633,29.7159,196168.5824
2006-05-16 13:50:00,56.48,56.73,56.45,56.73,140229.88505747126,29.7264,29.858,29.7106,29.858,140229.8851
2006-05-16 13:55:00,56.73,56.73,56.59,56.61,238204.70717022443,29.858,29.858,29.7843,29.7949,238204.7072
2006-05-16 14:00:00,56.6,56.69,56.5,56.53,135303.77668308702,29.7896,29.837,29.737,29.7527,135303.7767
2006-05-16 14:05:00,56.55,56.62,56.41,56.59,143732.8954570334,29.7633,29.8001,29.6896,29.7843,143732.8955
2006-05-16 14:10:00,56.59,56.61,56.49,56.55,93924.46633825944,29.7843,29.7949,29.7317,29.7633,93924.4663
2006-05-16 14:15:00,56.55,56.55,56.39,56.41,118555.00821018063,29.7633,29.7633,29.6791,29.6896,118555.0082
2006-05-16 14:20:00,56.41,56.53,56.29,56.31,105418.71921182268,29.6896,29.7527,29.6264,29.637,105418.7192
2006-05-16 14:25:00,56.27,56.39,56.2,56.34,151943.0760810071,29.6159,29.6791,29.5791,29.6527,151943.0761
2006-05-16 14:30:00,56.35,56.44,56.24,56.36,136179.52928297757,29.658,29.7054,29.6001,29.6633,136179.5293
2006-05-16 14:35:00,56.38,56.49,56.31,56.39,82430.21346469622,29.6738,29.7317,29.637,29.6791,82430.2135
2006-05-16 14:40:00,56.39,56.48,56.39,56.44,64477.28516694034,29.6791,29.7264,29.6791,29.7054,64477.2852
2006-05-16 14:45:00,56.43,56.44,56.35,56.36,80897.6464148878,29.7001,29.7054,29.658,29.6633,80897.6464
2006-05-16 14:50:00,56.37,56.42,56.34,56.35,86590.03831417624,29.6685,29.6949,29.6527,29.658,86590.0383
2006-05-16 14:55:00,56.36,56.37,56.23,56.24,83962.78051450466,29.6633,29.6685,29.5949,29.6001,83962.7805
2006-05-16 15:00:00,56.24,56.43,56.24,56.33,83196.49698960045,29.6001,29.7001,29.6001,29.6475,83196.497
2006-05-16 15:05:00,56.33,56.41,56.31,56.35,93814.99726327312,29.6475,29.6896,29.637,29.658,93814.9973
2006-05-16 15:10:00,56.34,56.38,56.3,56.36,87356.32183908047,29.6527,29.6738,29.6317,29.6633,87356.3218
2006-05-16 15:15:00,56.35,56.38,56.31,56.34,133661.74055829228,29.658,29.6738,29.637,29.6527,133661.7406
2006-05-16 15:20:00,56.34,56.34,56.26,56.3,84510.12588943624,29.6527,29.6527,29.6106,29.6317,84510.1259
2006-05-16 15:25:00,56.3,56.32,56.24,56.28,61083.743842364536,29.6317,29.6422,29.6001,29.6212,61083.7438
2006-05-16 15:30:00,56.28,56.34,56.26,56.34,58128.07881773399,29.6212,29.6527,29.6106,29.6527,58128.0788
2006-05-16 15:35:00,56.34,56.36,56.29,56.31,80131.36288998359,29.6527,29.6633,29.6264,29.637,80131.3629
2006-05-16 15:40:00,56.31,56.36,56.3,56.32,101806.23973727424,29.637,29.6633,29.6317,29.6422,101806.2397
2006-05-16 15:45:00,56.31,56.36,56.3,56.34,151176.7925561029,29.637,29.6633,29.6317,29.6527,151176.7926
2006-05-16 15:50:00,56.33,56.34,56.2,56.24,121401.20415982486,29.6475,29.6527,29.5791,29.6001,121401.2042
2006-05-16 15:55:00,56.24,56.24,56.15,56.16,174165.29830322936,29.6001,29.6001,29.5527,29.558,174165.2983
2006-05-17 09:30:00,56.07,56.09,55.75,55.81,173180.0766283525,29.5106,29.5212,29.3422,29.3738,173180.0766
2006-05-17 09:35:00,55.77,56.16,55.75,55.81,195402.2988505748,29.3527,29.558,29.3422,29.3738,195402.2989
2006-05-17 09:40:00,55.81,55.92,55.64,55.72,166611.9321291735,29.3738,29.4317,29.2843,29.3264,166611.9321
2006-05-17 09:45:00,55.74,55.97,55.69,55.91,179310.3448275862,29.337,29.458,29.3106,29.4264,179310.3448
2006-05-17 09:50:00,55.92,56.06,55.56,55.63,140229.88505747126,29.4317,29.5054,29.2422,29.2791,140229.8851
2006-05-17 09:55:00,55.64,55.72,55.58,55.69,137274.22003284073,29.2843,29.3264,29.2527,29.3106,137274.22
2006-05-17 10:00:00,55.7,55.7,55.39,55.41,162233.16912972086,29.3159,29.3159,29.1527,29.1633,162233.1691
2006-05-17 10:05:00,55.4,55.42,55.11,55.18,278051.4504652436,29.158,29.1685,29.0054,29.0422,278051.4505
2006-05-17 10:10:00,55.17,55.34,55.14,55.27,216091.9540229885,29.037,29.1264,29.0212,29.0896,216091.954
2006-05-17 10:15:00,55.27,55.44,55.23,55.39,144061.30268199235,29.0896,29.1791,29.0685,29.1527,144061.3027
2006-05-17 10:20:00,55.39,55.49,55.28,55.3,105637.6573617953,29.1527,29.2054,29.0948,29.1054,105637.6574
2006-05-17 10:25:00,55.3,55.51,55.27,55.4,141652.98303229338,29.1054,29.2159,29.0896,29.158,141652.983
2006-05-17 10:30:00,55.4,55.95,55.13,55.71,540996.1685823755,29.158,29.4475,29.0159,29.3212,540996.1686
2006-05-17 10:35:00,55.7,55.77,55.25,55.33,306841.8171866448,29.3159,29.3527,29.0791,29.1212,306841.8172
2006-05-17 10:40:00,55.33,55.43,55.27,55.35,225506.2944718117,29.1212,29.1738,29.0896,29.1317,225506.2945
2006-05-17 10:45:00,55.39,55.47,55.26,55.34,180733.4428024084,29.1527,29.1948,29.0843,29.1264,180733.4428
2006-05-17 10:50:00,55.33,55.57,55.23,55.53,264148.8779419814,29.1212,29.2475,29.0685,29.2264,264148.8779
2006-05-17 10:55:00,55.51,55.68,55.47,55.52,200328.40722495897,29.2159,29.3054,29.1948,29.2212,200328.4072
2006-05-17 11:00:00,55.51,55.51,55.25,55.39,158182.81335522715,29.2159,29.2159,29.0791,29.1527,158182.8134
2006-05-17 11:05:00,55.4,55.4,55.1,55.13,126874.65790914067,29.158,29.158,29.0001,29.0159,126874.6579
2006-05-17 11:10:00,55.13,55.2,54.99,55.02,155555.55555555556,29.0159,29.0527,28.9422,28.958,155555.5556
2006-05-17 11:15:00,55.04,55.15,54.91,55.13,165736.179529283,28.9685,29.0264,28.9001,29.0159,165736.1795
2006-05-17 11:20:00,55.15,55.2,55.0,55.03,101696.7706622879,29.0264,29.0527,28.9475,28.9633,101696.7707
2006-05-17 11:25:00,55.03,55.04,54.64,54.7,308045.9770114943,28.9633,28.9685,28.758,28.7896,308045.977
2006-05-17 11:30:00,54.7,54.76,54.52,54.53,243240.28461959492,28.7896,28.8212,28.6948,28.7001,243240.2846
2006-05-17 11:35:00,54.54,54.69,54.44,54.65,236343.73289545704,28.7054,28.7843,28.6527,28.7633,236343.7329
2006-05-17 11:40:00,54.65,54.65,54.49,54.51,179857.69020251778,28.7633,28.7633,28.6791,28.6896,179857.6902
2006-05-17 11:45:00,54.51,54.56,54.35,54.44,247619.04761904763,28.6896,28.7159,28.6054,28.6527,247619.0476
2006-05-17 11:50:00,54.44,54.49,54.3,54.39,230651.34099616852,28.6527,28.6791,28.5791,28.6264,230651.341
2006-05-17 11:55:00,54.38,54.57,54.36,54.46,177777.77777777778,28.6212,28.7212,28.6106,28.6633,177777.7778
2006-05-17 12:00:00,54.45,54.59,54.44,54.55,162233.16912972086,28.658,28.7317,28.6527,28.7106,162233.1691
2006-05-17 12:05:00,54.51,54.64,54.47,54.57,147454.84400656816,28.6896,28.758,28.6685,28.7212,147454.844
2006-05-17 12:10:00,54.56,54.64,54.56,54.63,121291.73508483854,28.7159,28.758,28.7159,28.7527,121291.7351
2006-05-17 12:15:00,54.64,54.79,54.59,54.78,173727.42200328407,28.758,28.837,28.7317,28.8317,173727.422
2006-05-17 12:20:00,54.78,55.04,54.72,54.94,344170.77175697865,28.8317,28.9685,28.8001,28.9159,344170.7718
2006-05-17 12:25:00,54.93,54.95,54.58,54.69,249042.14559386973,28.9106,28.9212,28.7264,28.7843,249042.1456
2006-05-17 12:30:00,54.69,54.87,54.69,54.86,103229.33771209634,28.7843,28.8791,28.7843,28.8738,103229.3377
2006-05-17 12:35:00,54.88,55.01,54.87,54.89,96332.7859879584,28.8843,28.9527,28.8791,28.8896,96332.786
2006-05-17 12:40:00,54.9,54.98,54.76,54.77,100711.54898741106,28.8948,28.937,28.8212,28.8264,100711.549
2006-05-17 12:45:00,54.77,54.84,54.59,54.64,95457.03338806788,28.8264,28.8633,28.7317,28.758,95457.0334
2006-05-17 12:50:00,54.61,54.66,54.52,54.55,75314.72359058567,28.7422,28.7685,28.6948,28.7106,75314.7236
2006-05-17 12:55:00,54.55,54.7,54.55,54.68,94143.40448823207,28.7106,28.7896,28.7106,28.7791,94143.4045
2006-05-17 13:00:00,54.65,54.76,54.61,54.63,81882.86808976464,28.7633,28.8212,28.7422,28.7527,81882.8681
2006-05-17 13:05:00,54.61,54.68,54.57,54.62,107717.56978653531,28.7422,28.7791,28.7212,28.7475,107717.5698
2006-05-17 13:10:00,54.59,54.62,54.5,54.51,117241.37931034484,28.7317,28.7475,28.6843,28.6896,117241.3793
2006-05-17 13:15:00,54.52,54.55,54.37,54.42,125561.02900930488,28.6948,28.7106,28.6159,28.6422,125561.029
2006-05-17 13:20:00,54.44,54.44,54.22,54.28,197044.33497536948,28.6527,28.6527,28.537,28.5685,197044.335
2006-05-17 13:25:00,54.3,54.3,54.06,54.12,188286.8089764641,28.5791,28.5791,28.4527,28.4843,188286.809
2006-05-17 13:30:00,54.1,54.34,54.08,54.32,109797.48221127532,28.4738,28.6001,28.4633,28.5896,109797.4822
2006-05-17 13:35:00,54.31,54.51,54.26,54.44,138587.8489326765,28.5843,28.6896,28.558,28.6527,138587.8489
2006-05-17 13:40:00,54.44,54.59,54.33,54.33,123918.99288451012,28.6527,28.7317,28.5948,28.5948,123918.9929
2006-05-17 13:45:00,54.33,54.61,54.32,54.61,104542.96661193212,28.5948,28.7422,28.5896,28.7422,104542.9666
2006-05-17 13:50:00,54.6,54.77,54.52,54.76,139682.53968253967,28.737,28.8264,28.6948,28.8212,139682.5397
2006-05-17 13:55:00,54.81,54.86,54.67,54.71,128735.63218390803,28.8475,28.8738,28.7738,28.7948,128735.6322
2006-05-17 14:00:00,54.76,54.76,54.5,54.65,138587.8489326765,28.8212,28.8212,28.6843,28.7633,138587.8489
2006-05-17 14:05:00,54.63,54.9,54.6,54.6,97974.82211275316,28.7527,28.8948,28.737,28.737,97974.8221
2006-05-17 14:10:00,54.61,54.8,54.59,54.65,80897.6464148878,28.7422,28.8422,28.7317,28.7633,80897.6464
2006-05-17 14:15:00,54.65,54.71,54.35,54.46,92829.77558839628,28.7633,28.7948,28.6054,28.6633,92829.7756
2006-05-17 14:20:00,54.47,54.56,54.45,54.56,63711.00164203613,28.6685,28.7159,28.658,28.7159,63711.0016
2006-05-17 14:25:00,54.55,54.61,54.52,54.54,92829.77558839628,28.7106,28.7422,28.6948,28.7054,92829.7756
2006-05-17 14:30:00,54.57,54.62,54.49,54.49,41707.71756978654,28.7212,28.7475,28.6791,28.6791,41707.7176
2006-05-17 14:35:00,54.5,54.55,54.43,54.43,91516.14668856048,28.6843,28.7106,28.6475,28.6475,91516.1467
2006-05-17 14:40:00,54.44,54.52,54.39,54.45,95894.90968801314,28.6527,28.6948,28.6264,28.658,95894.9097
2006-05-17 14:45:00,54.47,54.54,54.17,54.23,122605.36398467432,28.6685,28.7054,28.5106,28.5422,122605.364
2006-05-17 14:50:00,54.21,54.23,54.09,54.17,148111.65845648604,28.5317,28.5422,28.4685,28.5106,148111.6585
2006-05-17 14:55:00,54.16,54.34,54.14,54.25,97208.53858784892,28.5054,28.6001,28.4948,28.5527,97208.5386
2006-05-17 15:00:00,54.25,54.37,54.24,54.35,95785.44061302682,28.5527,28.6159,28.5475,28.6054,95785.4406
2006-05-17 15:05:00,54.35,54.55,54.33,54.55,138149.97263273125,28.6054,28.7106,28.5948,28.7106,138149.9726
2006-05-17 15:10:00,54.54,54.57,54.44,54.52,219485.4953475643,28.7054,28.7212,28.6527,28.6948,219485.4953
2006-05-17 15:15:00,54.52,54.6,54.42,54.6,160481.6639299398,28.6948,28.737,28.6422,28.737,160481.6639
2006-05-17 15:20:00,54.61,54.68,54.55,54.64,194198.13902572525,28.7422,28.7791,28.7106,28.758,194198.139
2006-05-17 15:25:00,54.64,54.65,54.53,54.53,156540.7772304324,28.758,28.7633,28.7001,28.7001,156540.7772
2006-05-17 15:30:00,54.53,54.64,54.53,54.63,139901.47783251232,28.7001,28.758,28.7001,28.7527,139901.4778
2006-05-17 15:35:00,54.63,54.75,54.62,54.72,194964.42255062945,28.7527,28.8159,28.7475,28.8001,194964.4226
2006-05-17 15:40:00,54.73,54.76,54.64,54.72,152709.35960591133,28.8054,28.8212,28.758,28.8001,152709.3596
2006-05-17 15:45:00,54.72,54.85,54.68,54.75,170990.69512862616,28.8001,28.8685,28.7791,28.8159,170990.6951
2006-05-17 15:50:00,54.76,54.76,54.64,54.65,135522.71483305967,28.8212,28.8212,28.758,28.7633,135522.7148
2006-05-17 15:55:00,54.65,54.69,54.63,54.65,175259.98905309252,28.7633,28.7843,28.7527,28.7633,175259.9891
2006-05-18 09:30:00,54.12,55.05,54.12,55.04,228680.8976464149,28.4843,28.9738,28.4843,28.9685,228680.8976
2006-05-18 09:35:00,55.04,55.27,54.95,54.98,233716.47509578543,28.9685,29.0896,28.9212,28.937,233716.4751
2006-05-18 09:40:00,54.98,55.03,54.73,54.81,162233.16912972086,28.937,28.9633,28.8054,28.8475,162233.1691
2006-05-18 09:45:00,54.79,54.92,54.74,54.74,226053.6398467433,28.837,28.9054,28.8106,28.8106,226053.6398
2006-05-18 09:50:00,54.74,54.81,54.52,54.63,159058.5659551177,28.8106,28.8475,28.6948,28.7527,159058.566
2006-05-18 09:55:00,54.62,54.77,54.55,54.75,146469.6223316913,28.7475,28.8264,28.7106,28.8159,146469.6223
2006-05-18 10:00:00,54.76,54.81,54.6,54.74,207553.36617405585,28.8212,28.8475,28.737,28.8106,207553.3662
2006-05-18 10:05:00,54.76,54.8,54.43,54.43,157525.99890530924,28.8212,28.8422,28.6475,28.6475,157525.9989
2006-05-18 10:10:00,54.43,54.53,54.35,54.44,164750.95785440612,28.6475,28.7001,28.6054,28.6527,164750.9579
2006-05-18 10:15:00,54.44,54.5,54.36,54.4,93814.99726327312,28.6527,28.6843,28.6106,28.6317,93814.9973
2006-05-18 10:20:00,54.38,54.43,54.27,54.34,166611.9321291735,28.6212,28.6475,28.5633,28.6001,166611.9321
2006-05-18 10:25:00,54.34,54.39,54.3,54.33,107936.50793650794,28.6001,28.6264,28.5791,28.5948,107936.5079
2006-05-18 10:30:00,54.34,54.35,54.13,54.28,233716.47509578543,28.6001,28.6054,28.4896,28.5685,233716.4751
2006-05-18 10:35:00,54.28,54.3,54.09,54.27,179748.2211275315,28.5685,28.5791,28.4685,28.5633,179748.2211
2006-05-18 10:40:00,54.26,54.38,54.2,54.38,172851.66940339355,28.558,28.6212,28.5264,28.6212,172851.6694
2006-05-18 10:45:00,54.37,54.44,54.3,54.44,134537.49315818283,28.6159,28.6527,28.5791,28.6527,134537.4932
2006-05-18 10:50:00,54.43,54.43,54.22,54.3,135960.59113300493,28.6475,28.6475,28.537,28.5791,135960.5911
2006-05-18 10:55:00,54.31,54.5,54.31,54.39,142747.67378215655,28.5843,28.6843,28.5843,28.6264,142747.6738
2006-05-18 11:00:00,54.42,54.61,54.36,54.53,151833.6070060208,28.6422,28.7422,28.6106,28.7001,151833.607
2006-05-18 11:05:00,54.54,54.65,54.29,54.42,111877.39463601532,28.7054,28.7633,28.5738,28.6422,111877.3946
2006-05-18 11:10:00,54.43,54.48,54.2,54.23,79146.14121510673,28.6475,28.6738,28.5264,28.5422,79146.1412
2006-05-18 11:15:00,54.25,54.35,54.13,54.31,139135.1943076081,28.5527,28.6054,28.4896,28.5843,139135.1943
2006-05-18 11:20:00,54.34,54.47,54.22,54.29,111658.45648604268,28.6001,28.6685,28.537,28.5738,111658.4565
2006-05-18 11:25:00,54.3,54.43,54.26,54.35,105090.31198686371,28.5791,28.6475,28.558,28.6054,105090.312
2006-05-18 11:30:00,54.35,54.43,54.31,54.35,90859.3322386426,28.6054,28.6475,28.5843,28.6054,90859.3322
2006-05-18 11:35:00,54.35,54.38,54.3,54.33,64039.40886699508,28.6054,28.6212,28.5791,28.5948,64039.4089
2006-05-18 11:40:00,54.33,54.4,54.31,54.34,81663.92993979201,28.5948,28.6317,28.5843,28.6001,81663.9299
2006-05-18 11:45:00,54.33,54.36,54.13,54.34,107717.56978653531,28.5948,28.6106,28.4896,28.6001,107717.5698
2006-05-18 11:50:00,54.35,54.35,54.17,54.19,126327.3125342091,28.6054,28.6054,28.5106,28.5212,126327.3125
2006-05-18 11:55:00,54.18,54.34,54.18,54.32,67870.82649151616,28.5159,28.6001,28.5159,28.5896,67870.8265
2006-05-18 12:00:00,54.32,54.33,54.16,54.25,64477.28516694034,28.5896,28.5948,28.5054,28.5527,64477.2852
2006-05-18 12:05:00,54.25,54.28,54.13,54.23,82211.27531472359,28.5527,28.5685,28.4896,28.5422,82211.2753
2006-05-18 12:10:00,54.23,54.26,54.18,54.23,69731.80076628353,28.5422,28.558,28.5159,28.5422,69731.8008
2006-05-18 12:15:00,54.24,54.33,54.23,54.26,99288.45101258896,28.5475,28.5948,28.5422,28.558,99288.451
2006-05-18 12:20:00,54.26,54.57,54.23,54.43,110125.88943623428,28.558,28.7212,28.5422,28.6475,110125.8894
2006-05-18 12:25:00,54.45,54.53,54.4,54.42,52764.09414340449,28.658,28.7001,28.6317,28.6422,52764.0941
2006-05-18 12:30:00,54.42,54.46,54.36,54.44,56704.98084291188,28.6422,28.6633,28.6106,28.6527,56704.9808
2006-05-18 12:35:00,54.44,54.47,54.38,54.44,47181.17131910235,28.6527,28.6685,28.6212,28.6527,47181.1713
2006-05-18 12:40:00,54.44,54.63,54.43,54.54,67104.54296661193,28.6527,28.7527,28.6475,28.7054,67104.543
2006-05-18 12:45:00,54.54,54.68,54.52,54.63,93267.65188834154,28.7054,28.7791,28.6948,28.7527,93267.6519
2006-05-18 12:50:00,54.62,54.63,54.46,54.49,51997.81061850028,28.7475,28.7527,28.6633,28.6791,51997.8106
2006-05-18 12:55:00,54.5,54.62,54.5,54.56,31417.6245210728,28.6843,28.7475,28.6843,28.7159,31417.6245
2006-05-18 13:00:00,54.56,54.74,54.55,54.71,72577.99671592776,28.7159,28.8106,28.7106,28.7948,72577.9967
2006-05-18 13:05:00,54.72,54.81,54.7,54.72,73015.87301587302,28.8001,28.8475,28.7896,28.8001,73015.873
2006-05-18 13:10:00,54.76,54.76,54.61,54.65,85823.75478927203,28.8212,28.8212,28.7422,28.7633,85823.7548
2006-05-18 13:15:00,54.63,54.69,54.55,54.62,106294.4718117132,28.7527,28.7843,28.7106,28.7475,106294.4718
2006-05-18 13:20:00,54.62,54.71,54.62,54.69,46962.23316912972,28.7475,28.7948,28.7475,28.7843,46962.2332
2006-05-18 13:25:00,54.67,54.71,54.61,54.62,60536.39846743296,28.7738,28.7948,28.7422,28.7475,60536.3985
2006-05-18 13:30:00,54.62,54.65,54.51,54.55,44334.97536945813,28.7475,28.7633,28.6896,28.7106,44334.9754
2006-05-18 13:35:00,54.58,54.67,54.55,54.66,90421.45593869733,28.7264,28.7738,28.7106,28.7685,90421.4559
2006-05-18 13:40:00,54.67,54.68,54.49,54.49,69403.39354132458,28.7738,28.7791,28.6791,28.6791,69403.3935
2006-05-18 13:45:00,54.5,54.57,54.46,54.55,60864.8056923919,28.6843,28.7212,28.6633,28.7106,60864.8057
2006-05-18 13:50:00,54.54,54.55,54.43,54.53,64477.28516694034,28.7054,28.7106,28.6475,28.7001,64477.2852
2006-05-18 13:55:00,54.52,54.62,54.52,54.62,33169.12972085386,28.6948,28.7475,28.6948,28.7475,33169.1297
2006-05-18 14:00:00,54.61,54.65,54.48,54.63,27914.61412151068,28.7422,28.7633,28.6738,28.7527,27914.6141
2006-05-18 14:05:00,54.63,54.63,54.53,54.56,33716.47509578544,28.7527,28.7527,28.7001,28.7159,33716.4751
2006-05-18 14:10:00,54.59,54.64,54.56,54.6,47181.17131910235,28.7317,28.758,28.7159,28.737,47181.1713
2006-05-18 14:15:00,54.59,54.64,54.57,54.59,50355.77449370553,28.7317,28.758,28.7212,28.7317,50355.7745
2006-05-18 14:20:00,54.59,54.6,54.55,54.59,57580.73344280241,28.7317,28.737,28.7106,28.7317,57580.7334
2006-05-18 14:25:00,54.59,54.63,54.55,54.6,67761.35741652983,28.7317,28.7527,28.7106,28.737,67761.3574
2006-05-18 14:30:00,54.6,54.67,54.56,54.67,36562.67104542967,28.737,28.7738,28.7159,28.7738,36562.671
2006-05-18 14:35:00,54.66,54.74,54.64,54.72,40503.557744937054,28.7685,28.8106,28.758,28.8001,40503.5577
2006-05-18 14:40:00,54.72,54.73,54.57,54.61,63163.65626710455,28.8001,28.8054,28.7212,28.7422,63163.6563
2006-05-18 14:45:00,54.6,54.71,54.6,54.7,46414.88779419814,28.737,28.7948,28.737,28.7896,46414.8878
2006-05-18 14:50:00,54.7,54.76,54.61,54.65,63601.53256704981,28.7896,28.8212,28.7422,28.7633,63601.5326
2006-05-18 14:55:00,54.66,54.67,54.51,54.54,76409.41434044883,28.7685,28.7738,28.6896,28.7054,76409.4143
2006-05-18 15:00:00,54.54,54.62,54.5,54.53,68089.76464148879,28.7054,28.7475,28.6843,28.7001,68089.7646
2006-05-18 15:05:00,54.53,54.57,54.47,54.49,43678.16091954024,28.7001,28.7212,28.6685,28.6791,43678.1609
2006-05-18 15:10:00,54.49,54.49,54.34,54.36,74438.97099069513,28.6791,28.6791,28.6001,28.6106,74438.971
2006-05-18 15:15:00,54.35,54.48,54.35,54.44,53530.37766830871,28.6054,28.6738,28.6054,28.6527,53530.3777
2006-05-18 15:20:00,54.42,54.44,54.19,54.22,74438.97099069513,28.6422,28.6527,28.5212,28.537,74438.971
2006-05-18 15:25:00,54.19,54.24,54.15,54.2,88013.13628899836,28.5212,28.5475,28.5001,28.5264,88013.1363
2006-05-18 15:30:00,54.21,54.39,54.21,54.39,95785.44061302682,28.5317,28.6264,28.5317,28.6264,95785.4406
2006-05-18 15:35:00,54.38,54.41,54.17,54.23,99726.3273125342,28.6212,28.637,28.5106,28.5422,99726.3273
2006-05-18 15:40:00,54.23,54.23,54.05,54.06,118007.66283524904,28.5422,28.5422,28.4475,28.4527,118007.6628
2006-05-18 15:45:00,54.06,54.13,54.0,54.06,142528.7356321839,28.4527,28.4896,28.4212,28.4527,142528.7356
2006-05-18 15:50:00,54.05,54.08,53.91,53.94,139244.66338259442,28.4475,28.4633,28.3738,28.3896,139244.6634
2006-05-18 15:55:00,53.94,54.03,53.91,53.92,222441.1603721949,28.3896,28.437,28.3738,28.3791,222441.1604
2006-05-19 09:30:00,53.53,53.8,53.44,53.69,664477.2851669404,28.1738,28.3159,28.1264,28.258,664477.2852
2006-05-19 09:35:00,53.66,53.69,53.44,53.49,144389.7099069513,28.2422,28.258,28.1264,28.1527,144389.7099
2006-05-19 09:40:00,53.49,53.57,53.31,53.53,214887.79419813905,28.1527,28.1948,28.058,28.1738,214887.7942
2006-05-19 09:45:00,53.53,54.02,53.49,53.98,254515.59934318555,28.1738,28.4317,28.1527,28.4106,254515.5993
2006-05-19 09:50:00,53.94,54.1,53.85,54.07,259113.30049261084,28.3896,28.4738,28.3422,28.458,259113.3005
2006-05-19 09:55:00,54.05,54.06,53.83,53.98,162999.45265462509,28.4475,28.4527,28.3317,28.4106,162999.4527
2006-05-19 10:00:00,53.99,53.99,53.51,53.53,166940.33935413248,28.4159,28.4159,28.1633,28.1738,166940.3394
2006-05-19 10:05:00,53.55,53.62,53.03,53.29,244772.8516694034,28.1843,28.2212,27.9106,28.0475,244772.8517
2006-05-19 10:10:00,53.31,53.39,53.11,53.3,188286.8089764641,28.058,28.1001,27.9527,28.0527,188286.809
2006-05-19 10:15:00,53.3,53.33,52.9,52.92,225834.70169677067,28.0527,28.0685,27.8422,27.8527,225834.7017
2006-05-19 10:20:00,52.9,52.93,52.65,52.67,282430.21346469625,27.8422,27.858,27.7106,27.7212,282430.2135
2006-05-19 10:25:00,52.69,52.69,52.43,52.48,300273.6726874658,27.7317,27.7317,27.5948,27.6212,300273.6727
2006-05-19 10:30:00,52.54,52.6,52.43,52.45,303776.6830870279,27.6527,27.6843,27.5948,27.6054,303776.6831
2006-05-19 10:35:00,52.45,52.6,52.26,52.26,214449.91789819376,27.6054,27.6843,27.5054,27.5054,214449.9179
2006-05-19 10:40:00,52.26,52.48,52.12,52.12,317569.7865353038,27.5054,27.6212,27.4317,27.4317,317569.7865
2006-05-19 10:45:00,52.12,52.62,52.07,52.54,332129.17350848386,27.4317,27.6948,27.4054,27.6527,332129.1735
2006-05-19 10:50:00,52.53,52.63,52.4,52.48,261850.02736726875,27.6475,27.7001,27.5791,27.6212,261850.0274
2006-05-19 10:55:00,52.48,52.59,52.4,52.49,175916.8035030104,27.6212,27.6791,27.5791,27.6264,175916.8035
2006-05-19 11:00:00,52.47,52.49,52.3,52.4,142528.7356321839,27.6159,27.6264,27.5264,27.5791,142528.7356
2006-05-19 11:05:00,52.42,52.51,52.34,52.39,188067.8708264916,27.5896,27.6369,27.5475,27.5738,188067.8708
2006-05-19 11:10:00,52.39,52.42,52.07,52.1,333004.9261083744,27.5738,27.5896,27.4054,27.4212,333004.9261
2006-05-19 11:15:00,52.12,52.34,52.06,52.22,301915.70881226053,27.4317,27.5475,27.4001,27.4843,301915.7088
2006-05-19 11:20:00,52.21,52.41,52.1,52.4,196059.1133004926,27.4791,27.5843,27.4212,27.5791,196059.1133
2006-05-19 11:25:00,52.38,52.75,52.38,52.74,272030.6513409962,27.5685,27.7633,27.5685,27.758,272030.6513
2006-05-19 11:30:00,52.74,52.83,52.65,52.74,178872.46852764094,27.758,27.8054,27.7106,27.758,178872.4685
2006-05-19 11:35:00,52.74,52.93,52.69,52.86,195840.17515052,27.758,27.858,27.7317,27.8212,195840.1752
2006-05-19 11:40:00,52.86,52.91,52.65,52.77,208100.71154898743,27.8212,27.8475,27.7106,27.7738,208100.7115
2006-05-19 11:45:00,52.76,52.77,52.65,52.69,104105.09031198687,27.7685,27.7738,27.7106,27.7317,104105.0903
2006-05-19 11:50:00,52.7,52.95,52.69,52.87,144827.58620689655,27.7369,27.8685,27.7317,27.8264,144827.5862
2006-05-19 11:55:00,52.87,52.97,52.78,52.92,163765.73617952928,27.8264,27.8791,27.7791,27.8527,163765.7362
2006-05-19 12:00:00,52.92,53.11,52.88,52.96,177668.30870279146,27.8527,27.9527,27.8317,27.8738,177668.3087
2006-05-19 12:05:00,52.96,53.14,52.96,53.09,199671.59277504103,27.8738,27.9685,27.8738,27.9422,199671.5928
2006-05-19 12:10:00,53.09,53.16,52.98,53.04,155665.02463054188,27.9422,27.9791,27.8843,27.9159,155665.0246
2006-05-19 12:15:00,53.06,53.1,52.98,53.0,115051.9978106185,27.9264,27.9475,27.8843,27.8948,115051.9978
2006-05-19 12:20:00,53.0,53.01,52.84,52.98,86699.50738916257,27.8948,27.9001,27.8106,27.8843,86699.5074
2006-05-19 12:25:00,52.98,53.01,52.86,52.96,81773.39901477833,27.8843,27.9001,27.8212,27.8738,81773.399
2006-05-19 12:30:00,52.97,53.2,52.97,53.19,121291.73508483854,27.8791,28.0001,27.8791,27.9948,121291.7351
2006-05-19 12:35:00,53.19,53.76,53.19,53.7,225396.8253968254,27.9948,28.2948,27.9948,28.2633,225396.8254
2006-05-19 12:40:00,53.7,53.71,53.52,53.66,216420.36124794747,28.2633,28.2685,28.1685,28.2422,216420.3612
2006-05-19 12:45:00,53.65,53.75,53.28,53.41,187301.5873015873,28.237,28.2896,28.0422,28.1106,187301.5873
2006-05-19 12:50:00,53.38,53.67,53.36,53.55,147454.84400656816,28.0948,28.2475,28.0843,28.1843,147454.844
2006-05-19 12:55:00,53.56,53.73,53.47,53.68,178981.93760262727,28.1896,28.2791,28.1422,28.2527,178981.9376
2006-05-19 13:00:00,53.69,53.91,53.61,53.9,133661.74055829228,28.258,28.3738,28.2159,28.3685,133661.7406
2006-05-19 13:05:00,53.9,53.94,53.81,53.84,160700.60207991244,28.3685,28.3896,28.3212,28.337,160700.6021
2006-05-19 13:10:00,53.84,53.92,53.83,53.91,100821.01806239736,28.337,28.3791,28.3317,28.3738,100821.0181
2006-05-19 13:15:00,53.9,54.07,53.9,54.05,134865.90038314176,28.3685,28.458,28.3685,28.4475,134865.9004
2006-05-19 13:20:00,54.07,54.27,54.05,54.26,260536.39846743297,28.458,28.5633,28.4475,28.558,260536.3985
2006-05-19 13:25:00,54.26,54.47,54.23,54.3,183908.0459770115,28.558,28.6685,28.5422,28.5791,183908.046
2006-05-19 13:30:00,54.28,54.31,54.08,54.1,104214.55938697318,28.5685,28.5843,28.4633,28.4738,104214.5594
2006-05-19 13:35:00,54.09,54.24,54.09,54.13,107936.50793650794,28.4685,28.5475,28.4685,28.4896,107936.5079
2006-05-19 13:40:00,54.14,54.39,54.09,54.39,98412.69841269842,28.4948,28.6264,28.4685,28.6264,98412.6984
2006-05-19 13:45:00,54.39,54.5,54.27,54.33,120963.3278598796,28.6264,28.6843,28.5633,28.5948,120963.3279
2006-05-19 13:50:00,54.33,54.48,54.16,54.18,101696.7706622879,28.5948,28.6738,28.5054,28.5159,101696.7707
2006-05-19 13:55:00,54.18,54.21,54.12,54.12,129282.97755883964,28.5159,28.5317,28.4843,28.4843,129282.9776
2006-05-19 14:00:00,54.12,54.22,54.06,54.17,84619.59496442255,28.4843,28.537,28.4527,28.5106,84619.595
2006-05-19 14:05:00,54.17,54.21,54.07,54.12,96661.19321291737,28.5106,28.5317,28.458,28.4843,96661.1932
2006-05-19 14:10:00,54.12,54.22,54.12,54.21,125998.90530925014,28.4843,28.537,28.4843,28.5317,125998.9053
2006-05-19 14:15:00,54.2,54.27,54.15,54.24,151395.73070607553,28.5264,28.5633,28.5001,28.5475,151395.7307
2006-05-19 14:20:00,54.24,54.33,54.22,54.3,108045.97701149424,28.5475,28.5948,28.537,28.5791,108045.977
2006-05-19 14:25:00,54.29,54.37,54.28,54.34,88998.35796387521,28.5738,28.6159,28.5685,28.6001,88998.358
2006-05-19 14:30:00,54.33,54.35,54.02,54.03,136726.87465790915,28.5948,28.6054,28.4317,28.437,136726.8747
2006-05-19 14:35:00,54.05,54.21,54.02,54.12,128845.10125889436,28.4475,28.5317,28.4317,28.4843,128845.1013
2006-05-19 14:40:00,54.1,54.12,54.03,54.12,112205.80186097429,28.4738,28.4843,28.437,28.4843,112205.8019
2006-05-19 14:45:00,54.12,54.12,53.93,54.06,97974.82211275316,28.4843,28.4843,28.3843,28.4527,97974.8221
2006-05-19 14:50:00,54.06,54.08,53.82,53.86,70498.08429118774,28.4527,28.4633,28.3264,28.3475,70498.0843
2006-05-19 14:55:00,53.86,53.99,53.76,53.78,101915.70881226052,28.3475,28.4159,28.2948,28.3054,101915.7088
2006-05-19 15:00:00,53.81,53.89,53.76,53.81,65353.03776683087,28.3212,28.3633,28.2948,28.3212,65353.0378
2006-05-19 15:05:00,53.78,53.82,53.64,53.77,85276.40941434045,28.3054,28.3264,28.2317,28.3001,85276.4094
2006-05-19 15:10:00,53.78,53.97,53.45,53.63,207115.4898741106,28.3054,28.4054,28.1317,28.2264,207115.4899
2006-05-19 15:15:00,53.62,53.62,53.38,53.43,142419.2665571976,28.2212,28.2212,28.0948,28.1212,142419.2666
2006-05-19 15:20:00,53.43,53.51,53.43,53.48,114395.1833607006,28.1212,28.1633,28.1212,28.1475,114395.1834
2006-05-19 15:25:00,53.47,53.78,53.42,53.7,115051.9978106185,28.1422,28.3054,28.1159,28.2633,115051.9978
2006-05-19 15:30:00,53.71,53.77,53.51,53.58,115270.93596059112,28.2685,28.3001,28.1633,28.2001,115270.936
2006-05-19 15:35:00,53.59,53.59,53.44,53.52,100273.6726874658,28.2054,28.2054,28.1264,28.1685,100273.6727
2006-05-19 15:40:00,53.53,53.69,53.51,53.66,114176.24521072795,28.1738,28.258,28.1633,28.2422,114176.2452
2006-05-19 15:45:00,53.67,53.91,53.67,53.9,159824.8494800219,28.2475,28.3738,28.2475,28.3685,159824.8495
2006-05-19 15:50:00,53.9,53.91,53.81,53.9,195730.70607553367,28.3685,28.3738,28.3212,28.3685,195730.7061
2006-05-19 15:55:00,53.89,53.91,53.81,53.87,245977.0114942529,28.3633,28.3738,28.3212,28.3527,245977.0115
2006-05-22 09:30:00,52.16,52.55,51.8,52.32,640065.6814449918,27.4527,27.658,27.2633,27.5369,640065.6814
2006-05-22 09:35:00,52.29,52.47,51.84,52.07,342638.20470717025,27.5212,27.6159,27.2843,27.4054,342638.2047
2006-05-22 09:40:00,52.02,52.21,52.02,52.14,224411.6037219485,27.3791,27.4791,27.3791,27.4422,224411.6037
2006-05-22 09:45:00,52.15,52.31,52.08,52.29,295019.1570881226,27.4475,27.5317,27.4106,27.5212,295019.1571
2006-05-22 09:50:00,52.29,52.32,52.09,52.09,342090.8593322387,27.5212,27.5369,27.4159,27.4159,342090.8593
2006-05-22 09:55:00,52.16,52.2,51.96,51.97,326546.2506841817,27.4527,27.4738,27.3475,27.3527,326546.2507
2006-05-22 10:00:00,52.0,52.07,51.16,51.25,430870.27914614126,27.3685,27.4054,26.9264,26.9738,430870.2791
2006-05-22 10:05:00,51.25,51.49,51.19,51.46,346798.02955665026,26.9738,27.1001,26.9422,27.0843,346798.0296
2006-05-22 10:10:00,51.44,51.49,51.24,51.26,250136.8363437329,27.0738,27.1001,26.9685,26.9791,250136.8363
2006-05-22 10:15:00,51.26,51.44,51.25,51.39,240394.08866995075,26.9791,27.0738,26.9738,27.0475,240394.0887
2006-05-22 10:20:00,51.4,51.46,51.13,51.17,281116.58456486044,27.0527,27.0843,26.9106,26.9317,281116.5846
2006-05-22 10:25:00,51.17,51.67,51.16,51.61,325123.1527093596,26.9317,27.1948,26.9264,27.1633,325123.1527
2006-05-22 10:30:00,51.61,51.65,51.38,51.57,237328.95457033388,27.1633,27.1843,27.0422,27.1422,237328.9546
2006-05-22 10:35:00,51.55,51.72,51.52,51.64,191242.4740010947,27.1317,27.2212,27.1159,27.1791,191242.474
2006-05-22 10:40:00,51.62,51.64,51.42,51.5,174931.58182813355,27.1685,27.1791,27.0633,27.1054,174931.5818
2006-05-22 10:45:00,51.51,51.75,51.46,51.69,216310.89217296115,27.1106,27.2369,27.0843,27.2054,216310.8922
2006-05-22 10:50:00,51.69,51.77,51.45,51.51,180076.62835249043,27.2054,27.2475,27.0791,27.1106,180076.6284
2006-05-22 10:55:00,51.52,51.56,51.38,51.47,164094.14340448825,27.1159,27.1369,27.0422,27.0896,164094.1434
2006-05-22 11:00:00,51.5,51.58,51.27,51.27,195183.3607006021,27.1054,27.1475,26.9843,26.9843,195183.3607
2006-05-22 11:05:00,51.27,51.37,51.2,51.25,189819.3760262726,26.9843,27.0369,26.9475,26.9738,189819.376
2006-05-22 11:10:00,51.25,51.27,51.03,51.16,302134.6469622332,26.9738,26.9843,26.858,26.9264,302134.647
2006-05-22 11:15:00,51.15,51.15,50.93,51.1,238423.64532019704,26.9212,26.9212,26.8054,26.8948,238423.6453
2006-05-22 11:20:00,51.06,51.34,51.06,51.17,171756.9786535304,26.8738,27.0212,26.8738,26.9317,171756.9787
2006-05-22 11:25:00,51.18,51.29,51.09,51.27,152052.54515599343,26.9369,26.9948,26.8896,26.9843,152052.5452
2006-05-22 11:30:00,51.23,51.31,51.07,51.13,162123.70005473454,26.9633,27.0054,26.8791,26.9106,162123.7001
2006-05-22 11:35:00,51.13,51.31,51.01,51.18,174274.76737821565,26.9106,27.0054,26.8475,26.9369,174274.7674
2006-05-22 11:40:00,51.18,51.58,51.18,51.47,163656.26710454296,26.9369,27.1475,26.9369,27.0896,163656.2671
2006-05-22 11:45:00,51.47,51.52,51.29,51.38,170881.22605363987,27.0896,27.1159,26.9948,27.0422,170881.2261
2006-05-22 11:50:00,51.37,51.38,51.09,51.27,190038.3141762452,27.0369,27.0422,26.8896,26.9843,190038.3142
2006-05-22 11:55:00,51.25,51.37,51.08,51.32,251340.9961685824,26.9738,27.0369,26.8843,27.0106,251340.9962
2006-05-22 12:00:00,51.32,51.58,51.21,51.53,264915.1614668856,27.0106,27.1475,26.9527,27.1212,264915.1615
2006-05-22 12:05:00,51.57,52.06,51.57,51.97,339463.60153256706,27.1422,27.4001,27.1422,27.3527,339463.6015
2006-05-22 12:10:00,51.97,51.98,51.78,51.83,233169.12972085387,27.3527,27.358,27.2527,27.2791,233169.1297
2006-05-22 12:15:00,51.83,52.0,51.8,51.8,182703.886152162,27.2791,27.3685,27.2633,27.2633,182703.8862
2006-05-22 12:20:00,51.81,51.93,51.69,51.69,225615.76354679803,27.2685,27.3317,27.2054,27.2054,225615.7635
2006-05-22 12:25:00,51.7,51.75,51.35,51.46,167049.80842911877,27.2106,27.2369,27.0264,27.0843,167049.8084
2006-05-22 12:30:00,51.48,51.62,51.38,51.43,107936.50793650794,27.0948,27.1685,27.0422,27.0685,107936.5079
2006-05-22 12:35:00,51.42,51.65,51.42,51.59,109469.07498631637,27.0633,27.1843,27.0633,27.1527,109469.075
2006-05-22 12:40:00,51.59,51.7,51.48,51.58,97974.82211275316,27.1527,27.2106,27.0948,27.1475,97974.8221
2006-05-22 12:45:00,51.59,51.76,51.58,51.59,121510.67323481115,27.1527,27.2422,27.1475,27.1527,121510.6732
2006-05-22 12:50:00,51.63,51.82,51.61,51.67,98084.29118773948,27.1738,27.2738,27.1633,27.1948,98084.2912
2006-05-22 12:55:00,51.66,51.67,51.39,51.5,177887.2468527641,27.1896,27.1948,27.0475,27.1054,177887.2469
2006-05-22 13:00:00,51.5,51.6,51.39,51.42,111986.86371100164,27.1054,27.158,27.0475,27.0633,111986.8637
2006-05-22 13:05:00,51.43,51.45,51.36,51.38,123371.64750957854,27.0685,27.0791,27.0317,27.0422,123371.6475
2006-05-22 13:10:00,51.38,51.38,51.25,51.31,65571.97591680351,27.0422,27.0422,26.9738,27.0054,65571.9759
2006-05-22 13:15:00,51.31,51.44,51.3,51.38,61631.08921729612,27.0054,27.0738,27.0001,27.0422,61631.0892
2006-05-22 13:20:00,51.38,51.43,51.35,51.38,69293.92446633826,27.0422,27.0685,27.0264,27.0422,69293.9245
2006-05-22 13:25:00,51.39,51.42,51.34,51.38,60098.52216748769,27.0475,27.0633,27.0212,27.0422,60098.5222
2006-05-22 13:30:00,51.39,51.43,51.34,51.38,79912.42474001095,27.0475,27.0685,27.0212,27.0422,79912.4247
2006-05-22 13:35:00,51.38,51.39,51.24,51.24,160372.19485495347,27.0422,27.0475,26.9685,26.9685,160372.1949
2006-05-22 13:40:00,51.24,51.31,51.11,51.31,160481.6639299398,26.9685,27.0054,26.9001,27.0054,160481.6639
2006-05-22 13:45:00,51.28,51.34,51.2,51.27,151505.19978106185,26.9896,27.0212,26.9475,26.9843,151505.1998
2006-05-22 13:50:00,51.25,51.26,51.16,51.22,120634.92063492064,26.9738,26.9791,26.9264,26.958,120634.9206
2006-05-22 13:55:00,51.19,51.21,51.06,51.14,182047.0717022441,26.9422,26.9527,26.8738,26.9159,182047.0717
2006-05-22 14:00:00,51.13,51.16,50.79,50.88,234482.75862068965,26.9106,26.9264,26.7317,26.7791,234482.7586
2006-05-22 14:05:00,50.79,51.09,50.76,51.05,203393.5413245758,26.7317,26.8896,26.7159,26.8685,203393.5413
2006-05-22 14:10:00,51.05,51.13,50.93,51.02,165736.179529283,26.8685,26.9106,26.8054,26.8527,165736.1795
2006-05-22 14:15:00,51.03,51.38,51.0,51.28,156212.3700054735,26.858,27.0422,26.8422,26.9896,156212.37
2006-05-22 14:20:00,51.29,51.65,51.17,51.49,277504.105090312,26.9948,27.1843,26.9317,27.1001,277504.1051
2006-05-22 14:25:00,51.49,51.86,51.38,51.71,337164.75095785444,27.1001,27.2948,27.0422,27.2159,337164.751
2006-05-22 14:30:00,51.76,51.78,51.53,51.78,252326.2178434592,27.2422,27.2527,27.1212,27.2527,252326.2178
2006-05-22 14:35:00,51.78,52.06,51.75,52.02,284729.06403940887,27.2527,27.4001,27.2369,27.3791,284729.064
2006-05-22 14:40:00,52.03,52.03,51.71,51.71,214668.8560481664,27.3843,27.3843,27.2159,27.2159,214668.856
2006-05-22 14:45:00,51.71,51.83,51.66,51.7,130925.01368363436,27.2159,27.2791,27.1896,27.2106,130925.0137
2006-05-22 14:50:00,51.7,51.9,51.69,51.79,117350.84838533116,27.2106,27.3159,27.2054,27.258,117350.8484
2006-05-22 14:55:00,51.81,51.9,51.69,51.84,131143.95183360702,27.2685,27.3159,27.2054,27.2843,131143.9518
2006-05-22 15:00:00,51.83,51.86,51.73,51.82,108702.79146141215,27.2791,27.2948,27.2264,27.2738,108702.7915
2006-05-22 15:05:00,51.82,51.83,51.69,51.78,164969.89600437877,27.2738,27.2791,27.2054,27.2527,164969.896
2006-05-22 15:10:00,51.78,52.04,51.78,52.04,218719.2118226601,27.2527,27.3896,27.2527,27.3896,218719.2118
2006-05-22 15:15:00,52.04,52.49,52.03,52.41,373508.48385331145,27.3896,27.6264,27.3843,27.5843,373508.4839
2006-05-22 15:20:00,52.4,52.64,52.27,52.53,355446.08648056927,27.5791,27.7054,27.5106,27.6475,355446.0865
2006-05-22 15:25:00,52.54,52.57,52.3,52.35,313409.96168582374,27.6527,27.6685,27.5264,27.5527,313409.9617
2006-05-22 15:30:00,52.37,52.53,52.21,52.53,291297.20853858785,27.5633,27.6475,27.4791,27.6475,291297.2085
2006-05-22 15:35:00,52.52,52.91,52.52,52.81,282868.0897646415,27.6422,27.8475,27.6422,27.7948,282868.0898
2006-05-22 15:40:00,52.85,52.85,52.36,52.43,271921.18226600986,27.8159,27.8159,27.558,27.5948,271921.1823
2006-05-22 15:45:00,52.43,52.47,52.29,52.43,178106.18500273675,27.5948,27.6159,27.5212,27.5948,178106.185
2006-05-22 15:50:00,52.45,52.55,52.24,52.24,253749.3158182813,27.6054,27.658,27.4948,27.4948,253749.3158
2006-05-22 15:55:00,52.28,52.32,52.13,52.22,302025.1778872469,27.5159,27.5369,27.4369,27.4843,302025.1779
2006-05-23 09:30:00,53.43,54.35,53.43,54.18,788067.8708264915,28.1212,28.6054,28.1212,28.5159,788067.8708
2006-05-23 09:35:00,54.17,54.2,53.94,54.09,281226.05363984674,28.5106,28.5264,28.3896,28.4685,281226.0536
2006-05-23 09:40:00,54.1,54.31,54.02,54.22,306294.4718117132,28.4738,28.5843,28.4317,28.537,306294.4718
2006-05-23 09:45:00,54.23,54.48,54.15,54.26,427476.7378215654,28.5422,28.6738,28.5001,28.558,427476.7378
2006-05-23 09:50:00,54.35,54.44,54.21,54.26,362561.5763546798,28.6054,28.6527,28.5317,28.558,362561.5764
2006-05-23 09:55:00,54.26,54.27,54.14,54.2,223207.4438970991,28.558,28.5633,28.4948,28.5264,223207.4439
2006-05-23 10:00:00,54.19,54.65,54.19,54.54,256048.166392994,28.5212,28.7633,28.5212,28.7054,256048.1664
2006-05-23 10:05:00,54.54,54.79,54.48,54.73,312862.61631089216,28.7054,28.837,28.6738,28.8054,312862.6163
2006-05-23 10:10:00,54.78,54.81,54.6,54.77,284291.18773946364,28.8317,28.8475,28.737,28.8264,284291.1877
2006-05-23 10:15:00,54.78,54.81,54.74,54.77,203721.9485495348,28.8317,28.8475,28.8106,28.8264,203721.9485
2006-05-23 10:20:00,54.77,54.8,54.68,54.77,176902.02517788726,28.8264,28.8422,28.7791,28.8264,176902.0252
2006-05-23 10:25:00,54.78,54.79,54.63,54.75,212698.4126984127,28.8317,28.837,28.7527,28.8159,212698.4127
2006-05-23 10:30:00,54.72,54.99,54.71,54.96,505637.6573617953,28.8001,28.9422,28.7948,28.9264,505637.6574
2006-05-23 10:35:00,54.95,55.17,54.89,54.96,261740.55829228245,28.9212,29.037,28.8896,28.9264,261740.5583
2006-05-23 10:40:00,54.95,55.04,54.9,54.91,239627.80514504653,28.9212,28.9685,28.8948,28.9001,239627.8051
2006-05-23 10:45:00,54.92,54.96,54.82,54.85,142090.85933223864,28.9054,28.9264,28.8527,28.8685,142090.8593
2006-05-23 10:50:00,54.86,54.86,54.64,54.66,167159.2775041051,28.8738,28.8738,28.758,28.7685,167159.2775
2006-05-23 10:55:00,54.66,54.72,54.51,54.63,120415.982484948,28.7685,28.8001,28.6896,28.7527,120415.9825
2006-05-23 11:00:00,54.63,54.76,54.61,54.66,98631.63656267105,28.7527,28.8212,28.7422,28.7685,98631.6366
2006-05-23 11:05:00,54.65,54.72,54.54,54.54,89217.29611384784,28.7633,28.8001,28.7054,28.7054,89217.2961
2006-05-23 11:10:00,54.55,54.7,54.46,54.7,128735.63218390803,28.7106,28.7896,28.6633,28.7896,128735.6322
2006-05-23 11:15:00,54.7,54.8,54.53,54.77,107498.63163656268,28.7896,28.8422,28.7001,28.8264,107498.6316
2006-05-23 11:20:00,54.78,54.79,54.4,54.42,118773.94636015326,28.8317,28.837,28.6317,28.6422,118773.9464
2006-05-23 11:25:00,54.41,54.44,54.14,54.18,257909.14066776136,28.637,28.6527,28.4948,28.5159,257909.1407
2006-05-23 11:30:00,54.19,54.44,54.15,54.43,105418.71921182268,28.5212,28.6527,28.5001,28.6475,105418.7192
2006-05-23 11:35:00,54.44,54.48,54.26,54.33,111439.51833607006,28.6527,28.6738,28.558,28.5948,111439.5183
2006-05-23 11:40:00,54.34,54.56,54.26,54.52,144718.11713191023,28.6001,28.7159,28.558,28.6948,144718.1171
2006-05-23 11:45:00,54.52,54.58,54.45,54.55,71592.7750410509,28.6948,28.7264,28.658,28.7106,71592.775
2006-05-23 11:50:00,54.55,54.61,54.5,54.54,129064.039408867,28.7106,28.7422,28.6843,28.7054,129064.0394
2006-05-23 11:55:00,54.54,54.58,54.36,54.4,69293.92446633826,28.7054,28.7264,28.6106,28.6317,69293.9245
2006-05-23 12:00:00,54.37,54.52,54.31,54.5,69074.98631636563,28.6159,28.6948,28.5843,28.6843,69074.9863
2006-05-23 12:05:00,54.5,54.57,54.36,54.38,70169.67706622879,28.6843,28.7212,28.6106,28.6212,70169.6771
2006-05-23 12:10:00,54.37,54.39,54.21,54.28,87684.7290640394,28.6159,28.6264,28.5317,28.5685,87684.7291
2006-05-23 12:15:00,54.29,54.35,54.22,54.23,73344.28024083197,28.5738,28.6054,28.537,28.5422,73344.2802
2006-05-23 12:20:00,54.23,54.25,54.06,54.1,187958.4017515052,28.5422,28.5527,28.4527,28.4738,187958.4018
2006-05-23 12:25:00,54.11,54.11,53.98,54.05,112643.67816091956,28.4791,28.4791,28.4106,28.4475,112643.6782
2006-05-23 12:30:00,54.03,54.12,54.02,54.11,41817.18664477285,28.437,28.4843,28.4317,28.4791,41817.1866
2006-05-23 12:35:00,54.1,54.48,54.04,54.48,86152.16201423098,28.4738,28.6738,28.4422,28.6738,86152.162
2006-05-23 12:40:00,54.48,54.54,54.44,54.48,72030.65134099618,28.6738,28.7054,28.6527,28.6738,72030.6513
2006-05-23 12:45:00,54.47,54.56,54.37,54.47,65353.03776683087,28.6685,28.7159,28.6159,28.6685,65353.0378
2006-05-23 12:50:00,54.47,54.5,54.39,54.47,59551.17679255611,28.6685,28.6843,28.6264,28.6685,59551.1768
2006-05-23 12:55:00,54.48,54.53,54.38,54.39,36124.7947454844,28.6738,28.7001,28.6212,28.6264,36124.7947
2006-05-23 13:00:00,54.39,54.53,54.35,54.44,48604.26929392447,28.6264,28.7001,28.6054,28.6527,48604.2693
2006-05-23 13:05:00,54.44,54.56,54.42,54.54,95457.03338806788,28.6527,28.7159,28.6422,28.7054,95457.0334
2006-05-23 13:10:00,54.55,54.67,54.55,54.63,105090.31198686371,28.7106,28.7738,28.7106,28.7527,105090.312
2006-05-23 13:15:00,54.6,54.66,54.55,54.65,86480.56923918994,28.737,28.7685,28.7106,28.7633,86480.5692
2006-05-23 13:20:00,54.64,54.71,54.56,54.62,69074.98631636563,28.758,28.7948,28.7159,28.7475,69074.9863
2006-05-23 13:25:00,54.62,54.72,54.61,54.68,71592.7750410509,28.7475,28.8001,28.7422,28.7791,71592.775
2006-05-23 13:30:00,54.71,54.76,54.68,54.68,89326.76518883416,28.7948,28.8212,28.7791,28.7791,89326.7652
2006-05-23 13:35:00,54.7,54.73,54.63,54.65,81882.86808976464,28.7896,28.8054,28.7527,28.7633,81882.8681
2006-05-23 13:40:00,54.65,54.79,54.64,54.76,90311.986863711,28.7633,28.837,28.758,28.8212,90311.9869
2006-05-23 13:45:00,54.76,54.81,54.68,54.81,103995.62123700057,28.8212,28.8475,28.7791,28.8475,103995.6212
2006-05-23 13:50:00,54.81,54.81,54.73,54.76,164969.89600437877,28.8475,28.8475,28.8054,28.8212,164969.896
2006-05-23 13:55:00,54.75,54.8,54.7,54.76,48604.26929392447,28.8159,28.8422,28.7896,28.8212,48604.2693
2006-05-23 14:00:00,54.76,54.76,54.63,54.67,63382.594417077176,28.8212,28.8212,28.7527,28.7738,63382.5944
2006-05-23 14:05:00,54.7,54.8,54.68,54.76,86808.97646414889,28.7896,28.8422,28.7791,28.8212,86808.9765
2006-05-23 14:10:00,54.75,54.88,54.71,54.85,113738.36891078272,28.8159,28.8843,28.7948,28.8685,113738.3689
2006-05-23 14:15:00,54.85,54.92,54.68,54.71,81444.99178981938,28.8685,28.9054,28.7791,28.7948,81444.9918
2006-05-23 14:20:00,54.68,54.8,54.64,54.72,103886.15216201424,28.7791,28.8422,28.758,28.8001,103886.1522
2006-05-23 14:25:00,54.71,54.77,54.64,54.67,77613.57416529831,28.7948,28.8264,28.758,28.7738,77613.5742
2006-05-23 14:30:00,54.65,54.76,54.56,54.7,77832.51231527094,28.7633,28.8212,28.7159,28.7896,77832.5123
2006-05-23 14:35:00,54.69,54.75,54.56,54.59,73563.2183908046,28.7843,28.8159,28.7159,28.7317,73563.2184
2006-05-23 14:40:00,54.59,54.62,54.49,54.58,76081.00711548988,28.7317,28.7475,28.6791,28.7264,76081.0071
2006-05-23 14:45:00,54.55,54.56,54.4,54.45,96770.66228790367,28.7106,28.7159,28.6317,28.658,96770.6623
2006-05-23 14:50:00,54.47,54.59,54.43,54.44,179748.2211275315,28.6685,28.7317,28.6475,28.6527,179748.2211
2006-05-23 14:55:00,54.44,54.55,54.43,54.47,95566.5024630542,28.6527,28.7106,28.6475,28.6685,95566.5025
2006-05-23 15:00:00,54.46,54.47,54.32,54.34,176354.67980295568,28.6633,28.6685,28.5896,28.6001,176354.6798
2006-05-23 15:05:00,54.35,54.46,54.35,54.36,122058.01860974276,28.6054,28.6633,28.6054,28.6106,122058.0186
2006-05-23 15:10:00,54.35,54.57,54.28,54.56,93486.5900383142,28.6054,28.7212,28.5685,28.7159,93486.59
2006-05-23 15:15:00,54.52,54.53,54.41,54.48,51231.52709359606,28.6948,28.7001,28.637,28.6738,51231.5271
2006-05-23 15:20:00,54.49,54.49,54.19,54.23,83196.49698960045,28.6791,28.6791,28.5212,28.5422,83196.497
2006-05-23 15:25:00,54.23,54.26,54.12,54.12,106622.87903667217,28.5422,28.558,28.4843,28.4843,106622.879
2006-05-23 15:30:00,54.12,54.13,53.79,53.85,275314.7235905857,28.4843,28.4896,28.3106,28.3422,275314.7236
2006-05-23 15:35:00,53.83,54.07,53.83,53.96,151943.0760810071,28.3317,28.458,28.3317,28.4001,151943.0761
2006-05-23 15:40:00,53.95,53.98,53.81,53.81,173836.8910782704,28.3948,28.4106,28.3212,28.3212,173836.8911
2006-05-23 15:45:00,53.81,53.87,53.6,53.68,219813.90257252328,28.3212,28.3527,28.2106,28.2527,219813.9026
2006-05-23 15:50:00,53.68,53.71,53.3,53.39,271483.3059660646,28.2527,28.2685,28.0527,28.1001,271483.306
2006-05-23 15:55:00,53.45,53.64,53.36,53.62,527531.4723590586,28.1317,28.2317,28.0843,28.2212,527531.4724
2006-05-24 09:30:00,52.9,53.53,52.89,53.28,433278.59879584017,27.8422,28.1738,27.8369,28.0422,433278.5988
2006-05-24 09:35:00,53.3,53.38,53.14,53.29,208429.1187739464,28.0527,28.0948,27.9685,28.0475,208429.1188
2006-05-24 09:40:00,53.29,53.84,53.23,53.78,185112.20580186092,28.0475,28.337,28.0159,28.3054,185112.2058
2006-05-24 09:45:00,53.79,54.52,53.6,54.49,273782.15654077724,28.3106,28.6948,28.2106,28.6791,273782.1565
2006-05-24 09:50:00,54.61,54.61,54.08,54.35,269841.2698412699,28.7422,28.7422,28.4633,28.6054,269841.2698
2006-05-24 09:55:00,54.31,54.72,54.31,54.55,224411.6037219485,28.5843,28.8001,28.5843,28.7106,224411.6037
2006-05-24 10:00:00,54.55,54.78,54.51,54.69,313191.0235358512,28.7106,28.8317,28.6896,28.7843,313191.0235
2006-05-24 10:05:00,54.66,54.93,54.57,54.69,283415.43513957306,28.7685,28.9106,28.7212,28.7843,283415.4351
2006-05-24 10:10:00,54.69,54.7,54.42,54.44,195183.3607006021,28.7843,28.7896,28.6422,28.6527,195183.3607
2006-05-24 10:15:00,54.44,54.49,54.16,54.28,196825.39682539683,28.6527,28.6791,28.5054,28.5685,196825.3968
2006-05-24 10:20:00,54.29,54.34,54.02,54.07,145155.99343185552,28.5738,28.6001,28.4317,28.458,145155.9934
2006-05-24 10:25:00,54.12,54.28,54.0,54.02,165079.3650793651,28.4843,28.5685,28.4212,28.4317,165079.3651
2006-05-24 10:30:00,54.06,54.27,53.46,53.51,755993.4318555009,28.4527,28.5633,28.137,28.1633,755993.4319
2006-05-24 10:35:00,53.52,54.37,53.52,54.29,509031.1986863711,28.1685,28.6159,28.1685,28.5738,509031.1987
2006-05-24 10:40:00,54.28,54.4,53.71,53.74,318773.94636015326,28.5685,28.6317,28.2685,28.2843,318773.9464
2006-05-24 10:45:00,53.75,53.91,53.67,53.81,328845.1012588944,28.2896,28.3738,28.2475,28.3212,328845.1013
2006-05-24 10:50:00,53.83,54.1,53.71,53.91,183689.10782703888,28.3317,28.4738,28.2685,28.3738,183689.1078
2006-05-24 10:55:00,53.95,54.02,53.84,54.0,159496.44225506295,28.3948,28.4317,28.337,28.4212,159496.4423
2006-05-24 11:00:00,53.98,54.0,53.65,53.66,178653.53037766833,28.4106,28.4212,28.237,28.2422,178653.5304
2006-05-24 11:05:00,53.68,53.71,53.33,53.63,233278.5987958402,28.2527,28.2685,28.0685,28.2264,233278.5988
2006-05-24 11:10:00,53.62,53.64,53.46,53.6,148440.065681445,28.2212,28.2317,28.137,28.2106,148440.0657
2006-05-24 11:15:00,53.6,53.6,53.36,53.56,139354.13245758074,28.2106,28.2106,28.0843,28.1896,139354.1325
2006-05-24 11:20:00,53.56,53.57,53.42,53.52,99069.51286261632,28.1896,28.1948,28.1159,28.1685,99069.5129
2006-05-24 11:25:00,53.52,53.53,53.18,53.28,157854.4061302682,28.1685,28.1738,27.9896,28.0422,157854.4061
2006-05-24 11:30:00,53.25,53.26,53.08,53.2,183032.29337712092,28.0264,28.0317,27.9369,28.0001,183032.2934
2006-05-24 11:35:00,53.19,53.23,52.98,53.15,262725.77996715927,27.9948,28.0159,27.8843,27.9738,262725.78
2006-05-24 11:40:00,53.08,53.23,53.04,53.21,156759.71538040505,27.9369,28.0159,27.9159,28.0054,156759.7154
2006-05-24 11:45:00,53.21,53.53,53.21,53.38,195621.2370005473,28.0054,28.1738,28.0054,28.0948,195621.237
2006-05-24 11:50:00,53.39,53.81,53.34,53.76,176792.55610290094,28.1001,28.3212,28.0738,28.2948,176792.5561
2006-05-24 11:55:00,53.7,53.76,53.58,53.73,164422.5506294472,28.2633,28.2948,28.2001,28.2791,164422.5506
2006-05-24 12:00:00,53.74,53.9,53.65,53.86,141324.57580733445,28.2843,28.3685,28.237,28.3475,141324.5758
2006-05-24 12:05:00,53.9,54.1,53.72,54.0,180186.09742747675,28.3685,28.4738,28.2738,28.4212,180186.0974
2006-05-24 12:10:00,54.02,54.08,53.81,53.89,118992.88451012588,28.4317,28.4633,28.3212,28.3633,118992.8845
2006-05-24 12:15:00,53.86,53.92,53.68,53.69,115599.34318555008,28.3475,28.3791,28.2527,28.258,115599.3432
2006-05-24 12:20:00,53.67,53.78,53.63,53.67,64805.69239189929,28.2475,28.3054,28.2264,28.2475,64805.6924
2006-05-24 12:25:00,53.67,53.73,53.34,53.35,107717.56978653531,28.2475,28.2791,28.0738,28.0791,107717.5698
2006-05-24 12:30:00,53.35,53.57,53.33,53.46,97427.47673782158,28.0791,28.1948,28.0685,28.137,97427.4767
2006-05-24 12:35:00,53.47,53.49,53.15,53.15,97536.94581280788,28.1422,28.1527,27.9738,27.9738,97536.9458
2006-05-24 12:40:00,53.15,53.29,53.02,53.03,188834.15435139573,27.9738,28.0475,27.9054,27.9106,188834.1544
2006-05-24 12:45:00,53.04,53.17,52.98,53.17,120963.3278598796,27.9159,27.9843,27.8843,27.9843,120963.3279
2006-05-24 12:50:00,53.17,53.26,53.03,53.14,100273.6726874658,27.9843,28.0317,27.9106,27.9685,100273.6727
2006-05-24 12:55:00,53.14,53.3,53.03,53.19,91187.73946360154,27.9685,28.0527,27.9106,27.9948,91187.7395
2006-05-24 13:00:00,53.18,53.26,53.0,53.21,96880.13136288998,27.9896,28.0317,27.8948,28.0054,96880.1314
2006-05-24 13:05:00,53.15,53.22,53.03,53.05,80788.17733990148,27.9738,28.0106,27.9106,27.9212,80788.1773
2006-05-24 13:10:00,53.04,53.14,53.0,53.06,68637.11001642037,27.9159,27.9685,27.8948,27.9264,68637.11
2006-05-24 13:15:00,53.05,53.07,52.75,52.84,227257.7996715928,27.9212,27.9317,27.7633,27.8106,227257.7997
2006-05-24 13:20:00,52.84,52.84,52.49,52.53,210180.62397372743,27.8106,27.8106,27.6264,27.6475,210180.624
2006-05-24 13:25:00,52.51,52.54,52.2,52.24,153475.64313081556,27.6369,27.6527,27.4738,27.4948,153475.6431
2006-05-24 13:30:00,52.24,52.53,52.16,52.18,163875.2052545156,27.4948,27.6475,27.4527,27.4633,163875.2053
2006-05-24 13:35:00,52.19,52.58,52.12,52.43,197482.2112753148,27.4685,27.6738,27.4317,27.5948,197482.2113
2006-05-24 13:40:00,52.42,52.43,52.18,52.32,120634.92063492064,27.5896,27.5948,27.4633,27.5369,120634.9206
2006-05-24 13:45:00,52.33,52.62,52.19,52.6,174822.11275314723,27.5422,27.6948,27.4685,27.6843,174822.1128
2006-05-24 13:50:00,52.59,52.75,52.43,52.62,160919.54022988505,27.6791,27.7633,27.5948,27.6948,160919.5402
2006-05-24 13:55:00,52.62,52.68,52.52,52.62,172742.20032840723,27.6948,27.7264,27.6422,27.6948,172742.2003
2006-05-24 14:00:00,52.62,52.82,52.53,52.79,135084.8385331144,27.6948,27.8001,27.6475,27.7843,135084.8385
2006-05-24 14:05:00,52.8,52.85,52.46,52.46,122386.4258347017,27.7896,27.8159,27.6106,27.6106,122386.4258
2006-05-24 14:10:00,52.47,52.66,52.39,52.53,111439.51833607006,27.6159,27.7159,27.5738,27.6475,111439.5183
2006-05-24 14:15:00,52.54,52.59,52.38,52.5,136617.40558292283,27.6527,27.6791,27.5685,27.6317,136617.4056
2006-05-24 14:20:00,52.5,52.56,52.34,52.5,102025.17788724686,27.6317,27.6633,27.5475,27.6317,102025.1779
2006-05-24 14:25:00,52.47,52.57,52.3,52.46,96223.31691297208,27.6159,27.6685,27.5264,27.6106,96223.3169
2006-05-24 14:30:00,52.45,52.65,52.32,52.63,88341.54351395731,27.6054,27.7106,27.5369,27.7001,88341.5435
2006-05-24 14:35:00,52.63,52.96,52.48,52.88,147345.37493158184,27.7001,27.8738,27.6212,27.8317,147345.3749
2006-05-24 14:40:00,52.87,52.93,52.75,52.79,107170.22441160372,27.8264,27.858,27.7633,27.7843,107170.2244
2006-05-24 14:45:00,52.8,53.28,52.79,53.28,188067.8708264916,27.7896,28.0422,27.7843,28.0422,188067.8708
2006-05-24 14:50:00,53.28,53.37,53.17,53.3,159715.3804050356,28.0422,28.0896,27.9843,28.0527,159715.3804
2006-05-24 14:55:00,53.28,53.31,53.17,53.27,118773.94636015326,28.0422,28.058,27.9843,28.037,118773.9464
2006-05-24 15:00:00,53.25,53.4,53.23,53.32,102134.64696223318,28.0264,28.1054,28.0159,28.0633,102134.647
2006-05-24 15:05:00,53.32,53.32,52.97,53.01,120963.3278598796,28.0633,28.0633,27.8791,27.9001,120963.3279
2006-05-24 15:10:00,53.01,53.01,52.8,52.96,120306.51340996168,27.9001,27.9001,27.7896,27.8738,120306.5134
2006-05-24 15:15:00,52.96,53.07,52.78,52.78,122605.36398467432,27.8738,27.9317,27.7791,27.7791,122605.364
2006-05-24 15:20:00,52.78,52.89,52.53,52.61,157307.06075533663,27.7791,27.8369,27.6475,27.6896,157307.0608
2006-05-24 15:25:00,52.58,52.69,52.55,52.6,134209.08593322386,27.6738,27.7317,27.658,27.6843,134209.0859
2006-05-24 15:30:00,52.61,52.84,52.6,52.79,134756.43130815544,27.6896,27.8106,27.6843,27.7843,134756.4313
2006-05-24 15:35:00,52.79,53.09,52.78,53.07,165845.6486042693,27.7843,27.9422,27.7791,27.9317,165845.6486
2006-05-24 15:40:00,53.04,53.17,52.96,53.15,181280.7881773399,27.9159,27.9843,27.8738,27.9738,181280.7882
2006-05-24 15:45:00,53.15,53.26,53.14,53.17,145484.40065681445,27.9738,28.0317,27.9685,27.9843,145484.4007
2006-05-24 15:50:00,53.17,53.19,53.13,53.14,170771.75697865355,27.9843,27.9948,27.9633,27.9685,170771.757
2006-05-24 15:55:00,53.14,53.17,53.09,53.1,341324.57580733445,27.9685,27.9843,27.9422,27.9475,341324.5758
2006-05-25 09:30:00,55.04,55.04,54.02,54.55,398139.0257252326,28.9685,28.9685,28.4317,28.7106,398139.0257
2006-05-25 09:35:00,54.55,54.55,54.03,54.19,208976.464148878,28.7106,28.7106,28.437,28.5212,208976.4641
2006-05-25 09:40:00,54.19,54.22,54.0,54.05,144389.7099069513,28.5212,28.537,28.4212,28.4475,144389.7099
2006-05-25 09:45:00,54.05,54.22,54.05,54.18,245648.60426929392,28.4475,28.537,28.4475,28.5159,245648.6043
2006-05-25 09:50:00,54.17,54.32,54.12,54.18,199014.7783251232,28.5106,28.5896,28.4843,28.5159,199014.7783
2006-05-25 09:55:00,54.14,54.14,53.81,53.9,250684.18171866448,28.4948,28.4948,28.3212,28.3685,250684.1817
2006-05-25 10:00:00,53.91,53.97,53.62,53.63,202955.6650246305,28.3738,28.4054,28.2212,28.2264,202955.665
2006-05-25 10:05:00,53.62,53.93,53.58,53.87,212041.5982484948,28.2212,28.3843,28.2001,28.3527,212041.5982
2006-05-25 10:10:00,53.88,53.92,53.59,53.6,162671.04542966612,28.358,28.3791,28.2054,28.2106,162671.0454
2006-05-25 10:15:00,53.61,53.74,53.53,53.56,157525.99890530924,28.2159,28.2843,28.1738,28.1896,157525.9989
2006-05-25 10:20:00,53.56,53.57,53.21,53.24,246195.9496442255,28.1896,28.1948,28.0054,28.0212,246195.9496
2006-05-25 10:25:00,53.25,53.59,53.24,53.5,190914.06677613576,28.0264,28.2054,28.0212,28.158,190914.0668
2006-05-25 10:30:00,53.49,53.84,53.44,53.78,252545.15599343184,28.1527,28.337,28.1264,28.3054,252545.156
2006-05-25 10:35:00,53.81,53.93,53.62,53.72,156650.24630541872,28.3212,28.3843,28.2212,28.2738,156650.2463
2006-05-25 10:40:00,53.71,53.95,53.71,53.87,168363.43732895458,28.2685,28.3948,28.2685,28.3527,168363.4373
2006-05-25 10:45:00,53.85,53.88,53.64,53.67,87903.66721401205,28.3422,28.358,28.2317,28.2475,87903.6672
2006-05-25 10:50:00,53.66,53.79,53.61,53.79,98850.57471264368,28.2422,28.3106,28.2159,28.3106,98850.5747
2006-05-25 10:55:00,53.8,53.93,53.8,53.83,113519.43076081008,28.3159,28.3843,28.3159,28.3317,113519.4308
2006-05-25 11:00:00,53.82,53.83,53.62,53.7,105309.25013683634,28.3264,28.3317,28.2212,28.2633,105309.2501
2006-05-25 11:05:00,53.7,53.81,53.66,53.7,89217.29611384784,28.2633,28.3212,28.2422,28.2633,89217.2961
2006-05-25 11:10:00,53.7,53.84,53.68,53.79,77941.98139025725,28.2633,28.337,28.2527,28.3106,77941.9814
2006-05-25 11:15:00,53.77,53.88,53.76,53.86,90530.92501368363,28.3001,28.358,28.2948,28.3475,90530.925
2006-05-25 11:20:00,53.87,53.99,53.86,53.92,99507.38916256158,28.3527,28.4159,28.3475,28.3791,99507.3892
2006-05-25 11:25:00,53.92,54.01,53.89,53.99,122167.48768472909,28.3791,28.4264,28.3633,28.4159,122167.4877
2006-05-25 11:30:00,53.99,54.15,53.99,54.12,131691.2972085386,28.4159,28.5001,28.4159,28.4843,131691.2972
2006-05-25 11:35:00,54.12,54.17,54.04,54.1,121072.79693486592,28.4843,28.5106,28.4422,28.4738,121072.7969
2006-05-25 11:40:00,54.1,54.18,54.06,54.12,116694.03393541324,28.4738,28.5159,28.4527,28.4843,116694.0339
2006-05-25 11:45:00,54.12,54.44,54.08,54.33,123262.17843459224,28.4843,28.6527,28.4633,28.5948,123262.1784
2006-05-25 11:50:00,54.33,54.35,54.18,54.31,109031.1986863711,28.5948,28.6054,28.5159,28.5843,109031.1987
2006-05-25 11:55:00,54.32,54.42,54.26,54.38,103448.27586206896,28.5896,28.6422,28.558,28.6212,103448.2759
2006-05-25 12:00:00,54.38,54.44,54.23,54.25,83415.43513957308,28.6212,28.6527,28.5422,28.5527,83415.4351
2006-05-25 12:05:00,54.25,54.25,54.09,54.16,67432.95019157088,28.5527,28.5527,28.4685,28.5054,67432.9502
2006-05-25 12:10:00,54.16,54.19,54.01,54.03,84181.71866447729,28.5054,28.5212,28.4264,28.437,84181.7187
2006-05-25 12:15:00,54.02,54.05,53.9,53.91,100930.4871373837,28.4317,28.4475,28.3685,28.3738,100930.4871
2006-05-25 12:20:00,53.92,54.16,53.91,54.15,75424.19266557197,28.3791,28.5054,28.3738,28.5001,75424.1927
2006-05-25 12:25:00,54.15,54.23,54.01,54.06,91297.20853858785,28.5001,28.5422,28.4264,28.4527,91297.2085
2006-05-25 12:30:00,54.06,54.18,54.05,54.16,75971.53804050355,28.4527,28.5159,28.4475,28.5054,75971.538
2006-05-25 12:35:00,54.15,54.22,54.07,54.08,68746.57909140667,28.5001,28.537,28.458,28.4633,68746.5791
2006-05-25 12:40:00,54.12,54.15,54.05,54.08,58784.89326765189,28.4843,28.5001,28.4475,28.4633,58784.8933
2006-05-25 12:45:00,54.11,54.11,54.01,54.03,29885.05747126437,28.4791,28.4791,28.4264,28.437,29885.0575
2006-05-25 12:50:00,54.02,54.11,53.94,54.11,30651.340996168583,28.4317,28.4791,28.3896,28.4791,30651.341
2006-05-25 12:55:00,54.11,54.34,54.1,54.34,92829.77558839628,28.4791,28.6001,28.4738,28.6001,92829.7756
2006-05-25 13:00:00,54.34,54.63,54.33,54.6,148111.65845648604,28.6001,28.7527,28.5948,28.737,148111.6585
2006-05-25 13:05:00,54.58,54.67,54.58,54.64,112862.61631089218,28.7264,28.7738,28.7264,28.758,112862.6163
2006-05-25 13:10:00,54.64,54.65,54.48,54.59,92720.30651340996,28.758,28.7633,28.6738,28.7317,92720.3065
2006-05-25 13:15:00,54.57,54.59,54.49,54.5,89217.29611384784,28.7212,28.7317,28.6791,28.6843,89217.2961
2006-05-25 13:20:00,54.49,54.61,54.38,54.55,106732.34811165846,28.6791,28.7422,28.6212,28.7106,106732.3481
2006-05-25 13:25:00,54.55,54.63,53.61,54.62,721072.7969348659,28.7106,28.7527,28.2159,28.7475,721072.7969
2006-05-25 13:30:00,54.63,54.8,54.63,54.79,118117.13191023536,28.7527,28.8422,28.7527,28.837,118117.1319
2006-05-25 13:35:00,54.77,54.88,54.74,54.86,250684.18171866448,28.8264,28.8843,28.8106,28.8738,250684.1817
2006-05-25 13:40:00,54.86,54.9,54.74,54.83,163218.3908045977,28.8738,28.8948,28.8106,28.858,163218.3908
2006-05-25 13:45:00,54.82,54.9,54.66,54.78,147783.2512315271,28.8527,28.8948,28.7685,28.8317,147783.2512
2006-05-25 13:50:00,54.77,54.9,54.75,54.87,155008.21018062398,28.8264,28.8948,28.8159,28.8791,155008.2102
2006-05-25 13:55:00,54.87,54.88,54.78,54.86,128516.69403393542,28.8791,28.8843,28.8317,28.8738,128516.694
2006-05-25 14:00:00,54.88,54.95,54.85,54.92,91078.27038861522,28.8843,28.9212,28.8685,28.9054,91078.2704
2006-05-25 14:05:00,54.92,54.99,54.85,54.95,213136.288998358,28.9054,28.9422,28.8685,28.9212,213136.289
2006-05-25 14:10:00,54.97,54.99,54.91,54.95,93267.65188834154,28.9317,28.9422,28.9001,28.9212,93267.6519
2006-05-25 14:15:00,54.95,55.02,54.91,54.97,128078.81773399016,28.9212,28.958,28.9001,28.9317,128078.8177
2006-05-25 14:20:00,54.97,55.11,54.95,55.08,193103.4482758621,28.9317,29.0054,28.9212,28.9896,193103.4483
2006-05-25 14:25:00,55.07,55.13,55.07,55.1,123809.52380952382,28.9843,29.0159,28.9843,29.0001,123809.5238
2006-05-25 14:30:00,55.1,55.18,55.07,55.18,99178.98193760264,29.0001,29.0422,28.9843,29.0422,99178.9819
2006-05-25 14:35:00,55.17,55.25,55.13,55.24,74438.97099069513,29.037,29.0791,29.0159,29.0738,74438.971
2006-05-25 14:40:00,55.23,55.27,55.22,55.26,120306.51340996168,29.0685,29.0896,29.0633,29.0843,120306.5134
2006-05-25 14:45:00,55.26,55.3,55.18,55.28,127422.00328407226,29.0843,29.1054,29.0422,29.0948,127422.0033
2006-05-25 14:50:00,55.29,55.29,55.0,55.04,132457.5807334428,29.1001,29.1001,28.9475,28.9685,132457.5807
2006-05-25 14:55:00,55.03,55.07,54.91,55.04,119430.76081007117,28.9633,28.9843,28.9001,28.9685,119430.7608
2006-05-25 15:00:00,55.04,55.04,54.79,54.86,100821.01806239736,28.9685,28.9685,28.837,28.8738,100821.0181
2006-05-25 15:05:00,54.84,54.98,54.81,54.92,95675.97153804053,28.8633,28.937,28.8475,28.9054,95675.9715
2006-05-25 15:10:00,54.91,54.98,54.86,54.97,107936.50793650794,28.9001,28.937,28.8738,28.9317,107936.5079
2006-05-25 15:15:00,54.97,55.01,54.9,54.9,64258.34701696771,28.9317,28.9527,28.8948,28.8948,64258.347
2006-05-25 15:20:00,54.93,55.0,54.84,54.98,68199.2337164751,28.9106,28.9475,28.8633,28.937,68199.2337
2006-05-25 15:25:00,54.98,55.07,54.89,54.95,124247.40010946908,28.937,28.9843,28.8896,28.9212,124247.4001
2006-05-25 15:30:00,54.95,55.07,54.95,54.98,87465.79091406678,28.9212,28.9843,28.9212,28.937,87465.7909
2006-05-25 15:35:00,54.97,54.97,54.83,54.88,86152.16201423098,28.9317,28.9317,28.858,28.8843,86152.162
2006-05-25 15:40:00,54.87,54.91,54.83,54.86,141434.04488232074,28.8791,28.9001,28.858,28.8738,141434.0449
2006-05-25 15:45:00,54.86,54.92,54.78,54.92,117460.31746031748,28.8738,28.9054,28.8317,28.9054,117460.3175
2006-05-25 15:50:00,54.92,55.11,54.89,55.05,165298.30322933773,28.9054,29.0054,28.8896,28.9738,165298.3032
2006-05-25 15:55:00,55.05,55.15,55.03,55.15,299507.3891625616,28.9738,29.0264,28.9633,29.0264,299507.3892
2006-05-26 09:30:00,55.39,55.55,55.25,55.25,262616.310892173,29.1527,29.237,29.0791,29.0791,262616.3109
2006-05-26 09:35:00,55.27,55.4,55.24,55.35,138040.50355774493,29.0896,29.158,29.0738,29.1317,138040.5036
2006-05-26 09:40:00,55.34,55.34,55.1,55.26,156759.71538040505,29.1264,29.1264,29.0001,29.0843,156759.7154
2006-05-26 09:45:00,55.26,55.59,55.25,55.47,180186.09742747675,29.0843,29.258,29.0791,29.1948,180186.0974
2006-05-26 09:50:00,55.48,55.68,55.39,55.63,196168.58237547893,29.2001,29.3054,29.1527,29.2791,196168.5824
2006-05-26 09:55:00,55.63,55.82,55.58,55.81,231527.0935960592,29.2791,29.3791,29.2527,29.3738,231527.0936
2006-05-26 10:00:00,55.81,55.9,55.71,55.82,194964.42255062945,29.3738,29.4212,29.3212,29.3791,194964.4226
2006-05-26 10:05:00,55.82,55.87,55.52,55.61,192556.1029009305,29.3791,29.4054,29.2212,29.2685,192556.1029
2006-05-26 10:10:00,55.6,55.67,55.5,55.56,144937.05528188287,29.2633,29.3001,29.2106,29.2422,144937.0553
2006-05-26 10:15:00,55.54,55.54,55.23,55.42,196168.58237547893,29.2317,29.2317,29.0685,29.1685,196168.5824
2006-05-26 10:20:00,55.4,55.57,55.4,55.54,227695.6759715381,29.158,29.2475,29.158,29.2317,227695.676
2006-05-26 10:25:00,55.55,55.58,55.42,55.46,151395.73070607553,29.237,29.2527,29.1685,29.1896,151395.7307
2006-05-26 10:30:00,55.47,55.54,55.44,55.47,95019.1570881226,29.1948,29.2317,29.1791,29.1948,95019.1571
2006-05-26 10:35:00,55.48,55.48,55.13,55.2,137712.096332786,29.2001,29.2001,29.0159,29.0527,137712.0963
2006-05-26 10:40:00,55.21,55.38,55.13,55.36,163108.92172961138,29.058,29.1475,29.0159,29.137,163108.9217
2006-05-26 10:45:00,55.35,55.39,55.18,55.34,116803.50301039957,29.1317,29.1527,29.0422,29.1264,116803.503
2006-05-26 10:50:00,55.3,55.47,55.27,55.36,121839.08045977012,29.1054,29.1948,29.0896,29.137,121839.0805
2006-05-26 10:55:00,55.35,55.53,55.32,55.5,78379.85769020252,29.1317,29.2264,29.1159,29.2106,78379.8577
2006-05-26 11:00:00,55.5,55.52,55.41,55.52,82649.15161466887,29.2106,29.2212,29.1633,29.2212,82649.1516
2006-05-26 11:05:00,55.51,55.6,55.45,55.59,125889.43623426382,29.2159,29.2633,29.1843,29.258,125889.4362
2006-05-26 11:10:00,55.59,55.59,55.46,55.51,35030.10399562124,29.258,29.258,29.1896,29.2159,35030.104
2006-05-26 11:15:00,55.5,55.51,55.42,55.45,30760.8100711549,29.2106,29.2159,29.1685,29.1843,30760.8101
2006-05-26 11:20:00,55.45,55.56,55.42,55.53,34701.69677066229,29.1843,29.2422,29.1685,29.2264,34701.6968
2006-05-26 11:25:00,55.53,55.61,55.53,55.61,61521.6201423098,29.2264,29.2685,29.2264,29.2685,61521.6201
2006-05-26 11:30:00,55.63,55.78,55.6,55.78,65134.09961685824,29.2791,29.358,29.2633,29.358,65134.0996
2006-05-26 11:35:00,55.78,55.88,55.76,55.81,107608.100711549,29.358,29.4106,29.3475,29.3738,107608.1007
2006-05-26 11:40:00,55.8,55.85,55.73,55.84,64039.40886699508,29.3685,29.3949,29.3317,29.3896,64039.4089
2006-05-26 11:45:00,55.81,55.84,55.78,55.8,56157.6354679803,29.3738,29.3896,29.358,29.3685,56157.6355
2006-05-26 11:50:00,55.81,55.81,55.72,55.8,67870.82649151616,29.3738,29.3738,29.3264,29.3685,67870.8265
2006-05-26 11:55:00,55.79,55.85,55.68,55.71,92610.83743842364,29.3633,29.3949,29.3054,29.3212,92610.8374
2006-05-26 12:00:00,55.72,55.74,55.58,55.59,89764.64148877942,29.3264,29.337,29.2527,29.258,89764.6415
2006-05-26 12:05:00,55.6,55.73,55.51,55.71,93596.0591133005,29.2633,29.3317,29.2159,29.3212,93596.0591
2006-05-26 12:10:00,55.71,55.71,55.64,55.64,31308.155446086483,29.3212,29.3212,29.2843,29.2843,31308.1554
2006-05-26 12:15:00,55.67,55.67,55.63,55.63,67980.29556650246,29.3001,29.3001,29.2791,29.2791,67980.2956
2006-05-26 12:20:00,55.63,55.69,55.53,55.69,43678.16091954024,29.2791,29.3106,29.2264,29.3106,43678.1609
2006-05-26 12:25:00,55.69,55.7,55.58,55.64,40175.15051997811,29.3106,29.3159,29.2527,29.2843,40175.1505
2006-05-26 12:30:00,55.61,55.71,55.6,55.69,55829.22824302135,29.2685,29.3212,29.2633,29.3106,55829.2282
2006-05-26 12:35:00,55.7,55.88,55.69,55.88,56048.16639299398,29.3159,29.4106,29.3106,29.4106,56048.1664
2006-05-26 12:40:00,55.89,55.9,55.8,55.81,56595.51176792556,29.4159,29.4212,29.3685,29.3738,56595.5118
2006-05-26 12:45:00,55.81,55.83,55.72,55.72,51340.99616858238,29.3738,29.3843,29.3264,29.3264,51340.9962
2006-05-26 12:50:00,55.72,55.76,55.68,55.72,79255.61029009306,29.3264,29.3475,29.3054,29.3264,79255.6103
2006-05-26 12:55:00,55.72,55.76,55.71,55.72,30979.74822112753,29.3264,29.3475,29.3212,29.3264,30979.7482
2006-05-26 13:00:00,55.71,55.72,55.65,55.7,31417.6245210728,29.3212,29.3264,29.2896,29.3159,31417.6245
2006-05-26 13:05:00,55.7,55.72,55.67,55.71,22988.50574712644,29.3159,29.3264,29.3001,29.3212,22988.5057
2006-05-26 13:10:00,55.7,55.76,55.68,55.76,31636.56267104543,29.3159,29.3475,29.3054,29.3475,31636.5627
2006-05-26 13:15:00,55.76,55.77,55.72,55.74,16748.768472906406,29.3475,29.3527,29.3264,29.337,16748.7685
2006-05-26 13:20:00,55.74,55.77,55.74,55.76,34482.75862068966,29.337,29.3527,29.337,29.3475,34482.7586
2006-05-26 13:25:00,55.75,55.84,55.75,55.84,38642.58347016968,29.3422,29.3896,29.3422,29.3896,38642.5835
2006-05-26 13:30:00,55.84,55.86,55.82,55.82,26382.047071702244,29.3896,29.4001,29.3791,29.3791,26382.0471
2006-05-26 13:35:00,55.82,55.9,55.82,55.87,37219.485495347566,29.3791,29.4212,29.3791,29.4054,37219.4855
2006-05-26 13:40:00,55.87,55.89,55.78,55.8,40613.026819923376,29.4054,29.4159,29.358,29.3685,40613.0268
2006-05-26 13:45:00,55.81,55.91,55.8,55.91,41488.7794198139,29.3738,29.4264,29.3685,29.4264,41488.7794
2006-05-26 13:50:00,55.9,56.02,55.86,56.02,95238.09523809524,29.4212,29.4843,29.4001,29.4843,95238.0952
2006-05-26 13:55:00,56.02,56.04,55.97,56.01,72468.52764094144,29.4843,29.4949,29.458,29.4791,72468.5276
2006-05-26 14:00:00,56.01,56.14,56.01,56.1,87027.91461412152,29.4791,29.5475,29.4791,29.5264,87027.9146
2006-05-26 14:05:00,56.1,56.12,56.01,56.02,67214.01204159825,29.5264,29.537,29.4791,29.4843,67214.012
2006-05-26 14:10:00,56.03,56.08,56.0,56.07,57252.32621784346,29.4896,29.5159,29.4738,29.5106,57252.3262
2006-05-26 14:15:00,56.06,56.1,56.03,56.04,41269.84126984127,29.5054,29.5264,29.4896,29.4949,41269.8413
2006-05-26 14:20:00,56.04,56.16,56.03,56.15,44772.8516694034,29.4949,29.558,29.4896,29.5527,44772.8517
2006-05-26 14:25:00,56.15,56.16,56.05,56.05,71592.7750410509,29.5527,29.558,29.5001,29.5001,71592.775
2006-05-26 14:30:00,56.06,56.16,56.05,56.1,48823.2074438971,29.5054,29.558,29.5001,29.5264,48823.2074
2006-05-26 14:35:00,56.11,56.15,56.11,56.13,32731.2534209086,29.5317,29.5527,29.5317,29.5422,32731.2534
2006-05-26 14:40:00,56.13,56.27,56.13,56.2,119540.22988505747,29.5422,29.6159,29.5422,29.5791,119540.2299
2006-05-26 14:45:00,56.19,56.21,56.18,56.21,43897.099069512864,29.5738,29.5843,29.5685,29.5843,43897.0991
2006-05-26 14:50:00,56.2,56.27,56.19,56.24,47071.70224411604,29.5791,29.6159,29.5738,29.6001,47071.7022
2006-05-26 14:55:00,56.24,56.25,55.99,55.99,75314.72359058567,29.6001,29.6054,29.4685,29.4685,75314.7236
2006-05-26 15:00:00,55.99,56.12,55.92,56.1,74876.84729064039,29.4685,29.537,29.4317,29.5264,74876.8473
2006-05-26 15:05:00,56.1,56.21,56.08,56.18,73015.87301587302,29.5264,29.5843,29.5159,29.5685,73015.873
2006-05-26 15:10:00,56.18,56.22,56.12,56.17,60207.991242474,29.5685,29.5896,29.537,29.5633,60207.9912
2006-05-26 15:15:00,56.14,56.15,56.09,56.12,58675.42419266557,29.5475,29.5527,29.5212,29.537,58675.4242
2006-05-26 15:20:00,56.12,56.17,56.1,56.12,40613.026819923376,29.537,29.5633,29.5264,29.537,40613.0268
2006-05-26 15:25:00,56.13,56.17,56.09,56.14,37219.485495347566,29.5422,29.5633,29.5212,29.5475,37219.4855
2006-05-26 15:30:00,56.13,56.23,56.1,56.13,74986.31636562671,29.5422,29.5949,29.5264,29.5422,74986.3164
2006-05-26 15:35:00,56.13,56.14,56.02,56.04,106075.53366174056,29.5422,29.5475,29.4843,29.4949,106075.5337
2006-05-26 15:40:00,56.03,56.04,55.95,55.95,125889.43623426382,29.4896,29.4949,29.4475,29.4475,125889.4362
2006-05-26 15:45:00,55.95,56.02,55.93,56.02,113628.8998357964,29.4475,29.4843,29.437,29.4843,113628.8998
2006-05-26 15:50:00,56.02,56.02,55.92,55.97,126655.71975916805,29.4843,29.4843,29.4317,29.458,126655.7198
2006-05-26 15:55:00,55.96,56.09,55.96,56.06,166830.87027914615,29.4527,29.5212,29.4527,29.5054,166830.8703
2006-05-30 09:30:00,56.64,56.91,56.64,56.65,405911.3300492611,29.8106,29.9527,29.8106,29.8159,405911.33
2006-05-30 09:35:00,56.65,56.81,56.54,56.69,208538.5878489327,29.8159,29.9001,29.758,29.837,208538.5878
2006-05-30 09:40:00,56.7,56.7,56.5,56.53,171209.6332785988,29.8422,29.8422,29.737,29.7527,171209.6333
2006-05-30 09:45:00,56.53,56.54,56.24,56.39,196715.9277504105,29.7527,29.758,29.6001,29.6791,196715.9278
2006-05-30 09:50:00,56.38,56.45,56.19,56.3,202298.85057471265,29.6738,29.7106,29.5738,29.6317,202298.8506
2006-05-30 09:55:00,56.34,56.49,56.24,56.27,130815.54460864808,29.6527,29.7317,29.6001,29.6159,130815.5446
2006-05-30 10:00:00,56.27,56.33,56.04,56.2,179310.3448275862,29.6159,29.6475,29.4949,29.5791,179310.3448
2006-05-30 10:05:00,56.2,56.28,56.02,56.13,176354.67980295568,29.5791,29.6212,29.4843,29.5422,176354.6798
2006-05-30 10:10:00,56.13,56.24,56.08,56.24,165955.1176792556,29.5422,29.6001,29.5159,29.6001,165955.1177
2006-05-30 10:15:00,56.24,56.47,56.13,56.45,146141.21510673236,29.6001,29.7212,29.5422,29.7106,146141.2151
2006-05-30 10:20:00,56.48,56.55,56.38,56.4,127203.06513409964,29.7264,29.7633,29.6738,29.6843,127203.0651
2006-05-30 10:25:00,56.39,56.55,56.36,56.39,131910.2353585112,29.6791,29.7633,29.6633,29.6791,131910.2354
2006-05-30 10:30:00,56.4,56.54,56.38,56.42,137931.03448275864,29.6843,29.758,29.6738,29.6949,137931.0345
2006-05-30 10:35:00,56.42,56.57,56.35,56.43,157744.9370552819,29.6949,29.7738,29.658,29.7001,157744.9371
2006-05-30 10:40:00,56.43,56.47,56.19,56.26,117788.7246852764,29.7001,29.7212,29.5738,29.6106,117788.7247
2006-05-30 10:45:00,56.27,56.31,56.1,56.2,123152.70935960591,29.6159,29.637,29.5264,29.5791,123152.7094
2006-05-30 10:50:00,56.19,56.41,56.16,56.34,139354.13245758074,29.5738,29.6896,29.558,29.6527,139354.1325
2006-05-30 10:55:00,56.36,56.42,56.27,56.35,65134.09961685824,29.6633,29.6949,29.6159,29.658,65134.0996
2006-05-30 11:00:00,56.35,56.38,56.17,56.32,101915.70881226052,29.658,29.6738,29.5633,29.6422,101915.7088
2006-05-30 11:05:00,56.34,56.48,56.28,56.48,156978.65353037766,29.6527,29.7264,29.6212,29.7264,156978.6535
2006-05-30 11:10:00,56.45,56.53,56.36,56.37,133114.3951833607,29.7106,29.7527,29.6633,29.6685,133114.3952
2006-05-30 11:15:00,56.35,56.37,56.26,56.27,129939.79200875752,29.658,29.6685,29.6106,29.6159,129939.792
2006-05-30 11:20:00,56.29,56.32,56.13,56.25,199671.59277504103,29.6264,29.6422,29.5422,29.6054,199671.5928
2006-05-30 11:25:00,56.27,56.35,56.1,56.12,123481.11658456486,29.6159,29.658,29.5264,29.537,123481.1166
2006-05-30 11:30:00,56.09,56.18,56.02,56.11,131362.88998357963,29.5212,29.5685,29.4843,29.5317,131362.89
2006-05-30 11:35:00,56.09,56.1,55.73,55.83,260536.39846743297,29.5212,29.5264,29.3317,29.3843,260536.3985
2006-05-30 11:40:00,55.82,55.85,55.59,55.79,223754.78927203067,29.3791,29.3949,29.258,29.3633,223754.7893
2006-05-30 11:45:00,55.8,55.91,55.74,55.87,116803.50301039957,29.3685,29.4264,29.337,29.4054,116803.503
2006-05-30 11:50:00,55.87,56.1,55.82,56.09,90968.80131362892,29.4054,29.5264,29.3791,29.5212,90968.8013
2006-05-30 11:55:00,56.09,56.25,56.08,56.15,136617.40558292283,29.5212,29.6054,29.5159,29.5527,136617.4056
2006-05-30 12:00:00,56.17,56.31,56.09,56.27,97865.35303776684,29.5633,29.637,29.5212,29.6159,97865.353
2006-05-30 12:05:00,56.27,56.27,55.99,56.11,107279.69348659004,29.6159,29.6159,29.4685,29.5317,107279.6935
2006-05-30 12:10:00,56.06,56.28,56.05,56.27,67651.88834154351,29.5054,29.6212,29.5001,29.6159,67651.8883
2006-05-30 12:15:00,56.28,56.52,56.24,56.51,109140.6677613574,29.6212,29.7475,29.6001,29.7422,109140.6678
2006-05-30 12:20:00,56.51,56.55,56.31,56.43,115599.34318555008,29.7422,29.7633,29.637,29.7001,115599.3432
2006-05-30 12:25:00,56.43,56.69,56.43,56.69,130049.26108374384,29.7001,29.837,29.7001,29.837,130049.2611
2006-05-30 12:30:00,56.68,56.73,56.57,56.59,161904.76190476192,29.8317,29.858,29.7738,29.7843,161904.7619
2006-05-30 12:35:00,56.57,56.63,56.46,56.46,80569.23918992885,29.7738,29.8054,29.7159,29.7159,80569.2392
2006-05-30 12:40:00,56.47,56.53,56.33,56.46,93596.0591133005,29.7212,29.7527,29.6475,29.7159,93596.0591
2006-05-30 12:45:00,56.46,56.48,56.34,56.43,49261.08374384237,29.7159,29.7264,29.6527,29.7001,49261.0837
2006-05-30 12:50:00,56.43,56.5,56.28,56.37,75424.19266557197,29.7001,29.737,29.6212,29.6685,75424.1927
2006-05-30 12:55:00,56.38,56.4,56.22,56.29,87575.2599890531,29.6738,29.6843,29.5896,29.6264,87575.26
2006-05-30 13:00:00,56.29,56.36,56.16,56.36,71592.7750410509,29.6264,29.6633,29.558,29.6633,71592.775
2006-05-30 13:05:00,56.35,56.4,56.32,56.34,61740.55829228243,29.658,29.6843,29.6422,29.6527,61740.5583
2006-05-30 13:10:00,56.34,56.34,56.2,56.23,60317.46031746032,29.6527,29.6527,29.5791,29.5949,60317.4603
2006-05-30 13:15:00,56.23,56.3,56.18,56.21,73672.68746579092,29.5949,29.6317,29.5685,29.5843,73672.6875
2006-05-30 13:20:00,56.2,56.21,56.03,56.17,83634.3732895457,29.5791,29.5843,29.4896,29.5633,83634.3733
2006-05-30 13:25:00,56.17,56.19,56.01,56.05,96004.37876299946,29.5633,29.5738,29.4791,29.5001,96004.3788
2006-05-30 13:30:00,56.05,56.05,55.92,55.93,67542.4192665572,29.5001,29.5001,29.4317,29.437,67542.4193
2006-05-30 13:35:00,55.94,56.0,55.83,55.93,87465.79091406678,29.4422,29.4738,29.3843,29.437,87465.7909
2006-05-30 13:40:00,55.94,55.96,55.86,55.92,83743.84236453203,29.4422,29.4527,29.4001,29.4317,83743.8424
2006-05-30 13:45:00,55.92,55.92,55.77,55.83,78817.73399014778,29.4317,29.4317,29.3527,29.3843,78817.734
2006-05-30 13:50:00,55.84,55.88,55.74,55.76,115380.40503557744,29.3896,29.4106,29.337,29.3475,115380.405
2006-05-30 13:55:00,55.77,55.91,55.74,55.85,98303.2293377121,29.3527,29.4264,29.337,29.3949,98303.2293
2006-05-30 14:00:00,55.85,55.9,55.76,55.79,62287.903667214014,29.3949,29.4212,29.3475,29.3633,62287.9037
2006-05-30 14:05:00,55.78,55.88,55.77,55.85,45648.60426929392,29.358,29.4106,29.3527,29.3949,45648.6043
2006-05-30 14:10:00,55.85,55.93,55.81,55.81,118773.94636015326,29.3949,29.437,29.3738,29.3738,118773.9464
2006-05-30 14:15:00,55.81,56.0,55.76,56.0,80350.30103995622,29.3738,29.4738,29.3475,29.4738,80350.301
2006-05-30 14:20:00,55.96,55.99,55.77,55.77,74548.44006568145,29.4527,29.4685,29.3527,29.3527,74548.4401
2006-05-30 14:25:00,55.77,55.93,55.77,55.93,71921.18226600986,29.3527,29.437,29.3527,29.437,71921.1823
2006-05-30 14:30:00,55.93,55.93,55.87,55.87,50136.836343732895,29.437,29.437,29.4054,29.4054,50136.8363
2006-05-30 14:35:00,55.9,55.93,55.84,55.85,51450.465243568695,29.4212,29.437,29.3896,29.3949,51450.4652
2006-05-30 14:40:00,55.85,55.9,55.83,55.86,64805.69239189929,29.3949,29.4212,29.3843,29.4001,64805.6924
2006-05-30 14:45:00,55.85,55.85,55.81,55.81,34373.28954570334,29.3949,29.3949,29.3738,29.3738,34373.2895
2006-05-30 14:50:00,55.81,55.81,55.61,55.64,110454.29666119322,29.3738,29.3738,29.2685,29.2843,110454.2967
2006-05-30 14:55:00,55.64,55.74,55.63,55.7,57690.202517788726,29.2843,29.337,29.2791,29.3159,57690.2025
2006-05-30 15:00:00,55.7,55.72,55.58,55.58,107060.7553366174,29.3159,29.3264,29.2527,29.2527,107060.7553
2006-05-30 15:05:00,55.58,55.71,55.53,55.53,102791.46141215108,29.2527,29.3212,29.2264,29.2264,102791.4614
2006-05-30 15:10:00,55.53,55.56,55.29,55.29,114833.05966064589,29.2264,29.2422,29.1001,29.1001,114833.0597
2006-05-30 15:15:00,55.3,55.49,55.21,55.44,192884.51012588944,29.1054,29.2054,29.058,29.1791,192884.5101
2006-05-30 15:20:00,55.44,55.52,55.36,55.43,107389.16256157636,29.1791,29.2212,29.137,29.1738,107389.1626
2006-05-30 15:25:00,55.42,55.45,55.24,55.28,121401.20415982486,29.1685,29.1843,29.0738,29.0948,121401.2042
2006-05-30 15:30:00,55.28,55.39,55.19,55.33,105637.6573617953,29.0948,29.1527,29.0475,29.1212,105637.6574
2006-05-30 15:35:00,55.32,55.51,55.31,55.5,91297.20853858785,29.1159,29.2159,29.1106,29.2106,91297.2085
2006-05-30 15:40:00,55.49,55.49,55.22,55.27,182703.886152162,29.2054,29.2054,29.0633,29.0896,182703.8862
2006-05-30 15:45:00,55.27,55.29,55.18,55.23,143185.5500821018,29.0896,29.1001,29.0422,29.0685,143185.5501
2006-05-30 15:50:00,55.22,55.26,55.08,55.18,242474.0010946908,29.0633,29.0843,28.9896,29.0422,242474.0011
2006-05-30 15:55:00,55.18,55.22,55.1,55.14,232950.19157088123,29.0422,29.0633,29.0001,29.0212,232950.1916
2006-05-31 09:30:00,54.82,55.56,54.82,55.55,213026.8199233717,28.8527,29.2422,28.8527,29.237,213026.8199
2006-05-31 09:35:00,55.71,55.71,55.37,55.61,126327.3125342091,29.3212,29.3212,29.1422,29.2685,126327.3125
2006-05-31 09:40:00,55.71,56.06,55.56,55.67,164969.89600437877,29.3212,29.5054,29.2422,29.3001,164969.896
2006-05-31 09:45:00,55.63,55.83,55.37,55.72,125123.1527093596,29.2791,29.3843,29.1422,29.3264,125123.1527
2006-05-31 09:50:00,55.72,55.73,55.48,55.62,99507.38916256158,29.3264,29.3317,29.2001,29.2738,99507.3892
2006-05-31 09:55:00,55.61,55.66,55.47,55.5,88013.13628899836,29.2685,29.2948,29.1948,29.2106,88013.1363
2006-05-31 10:00:00,55.5,55.68,55.39,55.4,101696.7706622879,29.2106,29.3054,29.1527,29.158,101696.7707
2006-05-31 10:05:00,55.41,55.43,55.08,55.1,158182.81335522715,29.1633,29.1738,28.9896,29.0001,158182.8134
2006-05-31 10:10:00,55.1,55.12,54.81,55.02,165407.77230432403,29.0001,29.0106,28.8475,28.958,165407.7723
2006-05-31 10:15:00,55.04,55.17,54.68,54.92,221237.00054734532,28.9685,29.037,28.7791,28.9054,221237.0005
2006-05-31 10:20:00,54.92,55.1,54.86,55.01,83743.84236453203,28.9054,29.0001,28.8738,28.9527,83743.8424
2006-05-31 10:25:00,55.01,55.07,54.75,54.75,156650.24630541872,28.9527,28.9843,28.8159,28.8159,156650.2463
2006-05-31 10:30:00,54.74,55.02,54.74,54.99,184564.8604269294,28.8106,28.958,28.8106,28.9422,184564.8604
2006-05-31 10:35:00,54.98,55.13,54.83,55.11,197920.08757526,28.937,29.0159,28.858,29.0054,197920.0876
2006-05-31 10:40:00,55.13,55.13,54.89,55.08,79146.14121510673,29.0159,29.0159,28.8896,28.9896,79146.1412
2006-05-31 10:45:00,55.07,55.3,54.97,55.3,90859.3322386426,28.9843,29.1054,28.9317,29.1054,90859.3322
2006-05-31 10:50:00,55.31,55.47,55.25,55.31,104761.90476190476,29.1106,29.1948,29.0791,29.1106,104761.9048
2006-05-31 10:55:00,55.3,55.5,55.27,55.34,80021.89381499727,29.1054,29.2106,29.0896,29.1264,80021.8938
2006-05-31 11:00:00,55.29,55.37,55.17,55.18,89545.7033388068,29.1001,29.1422,29.037,29.0422,89545.7033
2006-05-31 11:05:00,55.18,55.26,55.05,55.13,106403.9408866995,29.0422,29.0843,28.9738,29.0159,106403.9409
2006-05-31 11:10:00,55.12,55.41,55.01,55.4,59879.58401751505,29.0106,29.1633,28.9527,29.158,59879.584
2006-05-31 11:15:00,55.39,55.4,55.25,55.3,63163.65626710455,29.1527,29.158,29.0791,29.1054,63163.6563
2006-05-31 11:20:00,55.32,55.35,55.2,55.3,80021.89381499727,29.1159,29.1317,29.0527,29.1054,80021.8938
2006-05-31 11:25:00,55.3,55.38,55.26,55.3,71264.36781609195,29.1054,29.1475,29.0843,29.1054,71264.3678
2006-05-31 11:30:00,55.3,55.38,55.15,55.16,92939.2446633826,29.1054,29.1475,29.0264,29.0317,92939.2447
2006-05-31 11:35:00,55.15,55.17,55.04,55.08,122824.30213464696,29.0264,29.037,28.9685,28.9896,122824.3021
2006-05-31 11:40:00,55.08,55.1,54.95,55.03,93267.65188834154,28.9896,29.0001,28.9212,28.9633,93267.6519
2006-05-31 11:45:00,55.01,55.1,54.95,55.04,61412.15106732348,28.9527,29.0001,28.9212,28.9685,61412.1511
2006-05-31 11:50:00,55.06,55.08,54.92,54.97,43349.75369458128,28.9791,28.9896,28.9054,28.9317,43349.7537
2006-05-31 11:55:00,54.97,55.03,54.81,54.86,78379.85769020252,28.9317,28.9633,28.8475,28.8738,78379.8577
2006-05-31 12:00:00,54.85,55.08,54.8,55.0,88888.88888888889,28.8685,28.9896,28.8422,28.9475,88888.8889
2006-05-31 12:05:00,55.0,55.14,55.0,55.06,46414.88779419814,28.9475,29.0212,28.9475,28.9791,46414.8878
2006-05-31 12:10:00,55.05,55.12,55.03,55.07,54515.59934318555,28.9738,29.0106,28.9633,28.9843,54515.5993
2006-05-31 12:15:00,55.07,55.07,54.98,55.0,35358.511220580185,28.9843,28.9843,28.937,28.9475,35358.5112
2006-05-31 12:20:00,55.0,55.12,54.97,55.07,46524.356869184456,28.9475,29.0106,28.9317,28.9843,46524.3569
2006-05-31 12:25:00,55.07,55.13,55.06,55.12,33059.660645867545,28.9843,29.0159,28.9791,29.0106,33059.6606
2006-05-31 12:30:00,55.11,55.11,55.03,55.05,39956.21237000547,29.0054,29.0054,28.9633,28.9738,39956.2124
2006-05-31 12:35:00,55.06,55.15,55.04,55.08,46305.41871921183,28.9791,29.0264,28.9685,28.9896,46305.4187
2006-05-31 12:40:00,55.08,55.15,55.04,55.06,38970.99069512863,28.9896,29.0264,28.9685,28.9791,38970.9907
2006-05-31 12:45:00,55.06,55.31,55.05,55.21,78160.9195402299,28.9791,29.1106,28.9738,29.058,78160.9195
2006-05-31 12:50:00,55.21,55.22,55.13,55.15,26382.047071702244,29.058,29.0633,29.0159,29.0264,26382.0471
2006-05-31 12:55:00,55.14,55.18,55.1,55.13,37328.95457033388,29.0212,29.0422,29.0001,29.0159,37328.9546
2006-05-31 13:00:00,55.15,55.2,55.1,55.16,44225.506294471816,29.0264,29.0527,29.0001,29.0317,44225.5063
2006-05-31 13:05:00,55.16,55.18,55.05,55.07,58456.486042692944,29.0317,29.0422,28.9738,28.9843,58456.486
2006-05-31 13:10:00,55.07,55.12,55.04,55.08,49151.61466885605,28.9843,29.0106,28.9685,28.9896,49151.6147
2006-05-31 13:15:00,55.09,55.13,55.04,55.07,39627.80514504653,28.9948,29.0159,28.9685,28.9843,39627.8051
2006-05-31 13:20:00,55.06,55.09,55.04,55.07,38533.114395183366,28.9791,28.9948,28.9685,28.9843,38533.1144
2006-05-31 13:25:00,55.07,55.22,55.04,55.19,70498.08429118774,28.9843,29.0633,28.9685,29.0475,70498.0843
2006-05-31 13:30:00,55.2,55.2,55.11,55.18,38752.052545156,29.0527,29.0527,29.0054,29.0422,38752.0525
2006-05-31 13:35:00,55.17,55.35,55.16,55.29,80350.30103995622,29.037,29.1317,29.0317,29.1001,80350.301
2006-05-31 13:40:00,55.28,55.45,55.28,55.39,88451.01258894363,29.0948,29.1843,29.0948,29.1527,88451.0126
2006-05-31 13:45:00,55.41,55.43,55.37,55.41,64477.28516694034,29.1633,29.1738,29.1422,29.1633,64477.2852
2006-05-31 13:50:00,55.43,55.44,55.36,55.36,60207.991242474,29.1738,29.1791,29.137,29.137,60207.9912
2006-05-31 13:55:00,55.36,55.39,55.21,55.23,63054.18719211823,29.137,29.1527,29.058,29.0685,63054.1872
2006-05-31 14:00:00,55.22,55.36,54.97,55.12,119102.3535851122,29.0633,29.137,28.9317,29.0106,119102.3536
2006-05-31 14:05:00,55.13,55.54,55.13,55.47,105309.25013683634,29.0159,29.2317,29.0159,29.1948,105309.2501
2006-05-31 14:10:00,55.47,55.69,55.37,55.38,160153.25670498086,29.1948,29.3106,29.1422,29.1475,160153.2567
2006-05-31 14:15:00,55.37,55.41,55.1,55.4,119430.76081007117,29.1422,29.1633,29.0001,29.158,119430.7608
2006-05-31 14:20:00,55.4,55.67,55.28,55.57,128516.69403393542,29.158,29.3001,29.0948,29.2475,128516.694
2006-05-31 14:25:00,55.57,55.69,55.54,55.62,108155.44608648056,29.2475,29.3106,29.2317,29.2738,108155.4461
2006-05-31 14:30:00,55.62,55.72,55.56,55.69,124904.21455938698,29.2738,29.3264,29.2422,29.3106,124904.2146
2006-05-31 14:35:00,55.69,55.81,55.68,55.72,117679.2556102901,29.3106,29.3738,29.3054,29.3264,117679.2556
2006-05-31 14:40:00,55.72,55.76,55.56,55.6,68637.11001642037,29.3264,29.3475,29.2422,29.2633,68637.11
2006-05-31 14:45:00,55.61,55.71,55.58,55.64,77175.69786535304,29.2685,29.3212,29.2527,29.2843,77175.6979
2006-05-31 14:50:00,55.63,55.73,55.57,55.69,58675.42419266557,29.2791,29.3317,29.2475,29.3106,58675.4242
2006-05-31 14:55:00,55.68,55.72,55.62,55.64,69293.92446633826,29.3054,29.3264,29.2738,29.2843,69293.9245
2006-05-31 15:00:00,55.65,55.72,55.65,55.68,39299.39792008758,29.2896,29.3264,29.2896,29.3054,39299.3979
2006-05-31 15:05:00,55.68,55.68,55.45,55.53,106294.4718117132,29.3054,29.3054,29.1843,29.2264,106294.4718
2006-05-31 15:10:00,55.53,55.66,55.5,55.55,55281.88286808976,29.2264,29.2948,29.2106,29.237,55281.8829
2006-05-31 15:15:00,55.56,55.69,55.53,55.67,77066.22879036673,29.2422,29.3106,29.2264,29.3001,77066.2288
2006-05-31 15:20:00,55.69,55.91,55.68,55.82,131362.88998357963,29.3106,29.4264,29.3054,29.3791,131362.89
2006-05-31 15:25:00,55.82,55.88,55.75,55.84,84619.59496442255,29.3791,29.4106,29.3422,29.3896,84619.595
2006-05-31 15:30:00,55.84,55.9,55.71,55.85,79255.61029009306,29.3896,29.4212,29.3212,29.3949,79255.6103
2006-05-31 15:35:00,55.85,55.89,55.82,55.85,77175.69786535304,29.3949,29.4159,29.3791,29.3949,77175.6979
2006-05-31 15:40:00,55.85,56.09,55.84,56.07,157525.99890530924,29.3949,29.5212,29.3896,29.5106,157525.9989
2006-05-31 15:45:00,56.07,56.13,55.95,56.0,144280.24083196497,29.5106,29.5422,29.4475,29.4738,144280.2408
2006-05-31 15:50:00,55.98,56.08,55.98,55.99,186863.71100164205,29.4633,29.5159,29.4633,29.4685,186863.711
2006-05-31 15:55:00,55.99,56.08,55.98,56.07,193541.3245758073,29.4685,29.5159,29.4633,29.5106,193541.3246
2006-06-01 09:30:00,55.13,55.47,54.99,55.0,259441.7077175698,29.0159,29.1948,28.9422,28.9475,259441.7077
2006-06-01 09:35:00,55.02,55.34,54.97,55.29,129501.91570881226,28.958,29.1264,28.9317,29.1001,129501.9157
2006-06-01 09:40:00,55.29,55.38,55.04,55.18,85604.8166392994,29.1001,29.1475,28.9685,29.0422,85604.8166
2006-06-01 09:45:00,55.22,55.26,55.07,55.12,157416.52983032295,29.0633,29.0843,28.9843,29.0106,157416.5298
2006-06-01 09:50:00,55.12,55.2,55.08,55.14,83196.49698960045,29.0106,29.0527,28.9896,29.0212,83196.497
2006-06-01 09:55:00,55.14,55.18,55.08,55.1,78051.45046524357,29.0212,29.0422,28.9896,29.0001,78051.4505
2006-06-01 10:00:00,55.1,55.11,54.8,54.95,225068.41817186645,29.0001,29.0054,28.8422,28.9212,225068.4182
2006-06-01 10:05:00,54.94,55.08,54.82,54.94,151395.73070607553,28.9159,28.9896,28.8527,28.9159,151395.7307
2006-06-01 10:10:00,54.94,55.3,54.88,55.18,159277.5041050903,28.9159,29.1054,28.8843,29.0422,159277.5041
2006-06-01 10:15:00,55.2,55.6,55.13,55.5,189490.96880131363,29.0527,29.2633,29.0159,29.2106,189490.9688
2006-06-01 10:20:00,55.5,55.57,55.31,55.33,118773.94636015326,29.2106,29.2475,29.1106,29.1212,118773.9464
2006-06-01 10:25:00,55.32,55.33,55.09,55.24,90202.51778872468,29.1159,29.1212,28.9948,29.0738,90202.5178
2006-06-01 10:30:00,55.24,55.76,54.89,55.36,643678.1609195402,29.0738,29.3475,28.8896,29.137,643678.1609
2006-06-01 10:35:00,55.36,56.04,55.34,56.04,366502.4630541872,29.137,29.4949,29.1264,29.4949,366502.4631
2006-06-01 10:40:00,56.05,56.13,55.54,55.92,343295.0191570881,29.5001,29.5422,29.2317,29.4317,343295.0192
2006-06-01 10:45:00,55.89,55.93,55.6,55.69,106951.28626163107,29.4159,29.437,29.2633,29.3106,106951.2863
2006-06-01 10:50:00,55.66,55.84,55.57,55.77,138259.44170771755,29.2948,29.3896,29.2475,29.3527,138259.4417
2006-06-01 10:55:00,55.81,56.17,55.79,56.08,223207.4438970991,29.3738,29.5633,29.3633,29.5159,223207.4439
2006-06-01 11:00:00,56.07,56.3,55.96,56.06,287575.2599890531,29.5106,29.6317,29.4527,29.5054,287575.26
2006-06-01 11:05:00,56.06,56.14,55.83,56.13,124466.33825944172,29.5054,29.5475,29.3843,29.5422,124466.3383
2006-06-01 11:10:00,56.13,56.31,56.02,56.22,183470.16967706624,29.5422,29.637,29.4843,29.5896,183470.1697
2006-06-01 11:15:00,56.23,56.63,56.14,56.62,144280.24083196497,29.5949,29.8054,29.5475,29.8001,144280.2408
2006-06-01 11:20:00,56.61,56.67,56.26,56.31,148877.94198139026,29.7949,29.8264,29.6106,29.637,148877.942
2006-06-01 11:25:00,56.34,56.37,56.1,56.12,157307.06075533663,29.6527,29.6685,29.5264,29.537,157307.0608
2006-06-01 11:30:00,56.12,56.31,56.05,56.2,124028.46195949645,29.537,29.637,29.5001,29.5791,124028.462
2006-06-01 11:35:00,56.18,56.25,56.12,56.13,75314.72359058567,29.5685,29.6054,29.537,29.5422,75314.7236
2006-06-01 11:40:00,56.13,56.14,56.02,56.03,162999.45265462509,29.5422,29.5475,29.4843,29.4896,162999.4527
2006-06-01 11:45:00,56.03,56.33,56.02,56.31,86480.56923918994,29.4896,29.6475,29.4843,29.637,86480.5692
2006-06-01 11:50:00,56.3,56.4,56.21,56.23,76956.75971538041,29.6317,29.6843,29.5843,29.5949,76956.7597
2006-06-01 11:55:00,56.26,56.28,56.11,56.15,102572.52326217844,29.6106,29.6212,29.5317,29.5527,102572.5233
2006-06-01 12:00:00,56.15,56.23,56.1,56.15,51231.52709359606,29.5527,29.5949,29.5264,29.5527,51231.5271
2006-06-01 12:05:00,56.15,56.18,56.13,56.18,37657.36179529283,29.5527,29.5685,29.5422,29.5685,37657.3618
2006-06-01 12:10:00,56.18,56.2,56.08,56.11,78598.79584017515,29.5685,29.5791,29.5159,29.5317,78598.7958
2006-06-01 12:15:00,56.13,56.18,56.12,56.16,42474.00109469075,29.5422,29.5685,29.537,29.558,42474.0011
2006-06-01 12:20:00,56.18,56.18,56.05,56.07,59551.17679255611,29.5685,29.5685,29.5001,29.5106,59551.1768
2006-06-01 12:25:00,56.05,56.12,55.94,56.09,61193.21291735085,29.5001,29.537,29.4422,29.5212,61193.2129
2006-06-01 12:30:00,56.1,56.19,56.07,56.07,63601.53256704981,29.5264,29.5738,29.5106,29.5106,63601.5326
2006-06-01 12:35:00,56.07,56.18,56.06,56.13,52873.56321839081,29.5106,29.5685,29.5054,29.5422,52873.5632
2006-06-01 12:40:00,56.12,56.15,56.02,56.1,28243.021346469624,29.537,29.5527,29.4843,29.5264,28243.0213
2006-06-01 12:45:00,56.11,56.23,56.07,56.16,66119.32129173509,29.5317,29.5949,29.5106,29.558,66119.3213
2006-06-01 12:50:00,56.18,56.2,56.11,56.13,44882.32074438971,29.5685,29.5791,29.5317,29.5422,44882.3207
2006-06-01 12:55:00,56.13,56.2,56.07,56.11,39189.92884510126,29.5422,29.5791,29.5106,29.5317,39189.9288
2006-06-01 13:00:00,56.11,56.16,55.87,55.93,54077.72304324029,29.5317,29.558,29.4054,29.437,54077.723
2006-06-01 13:05:00,55.92,56.07,55.92,56.02,59879.58401751505,29.4317,29.5106,29.4317,29.4843,59879.584
2006-06-01 13:10:00,56.02,56.08,56.0,56.04,30213.46469622332,29.4843,29.5159,29.4738,29.4949,30213.4647
2006-06-01 13:15:00,56.03,56.15,56.02,56.13,32293.37712096333,29.4896,29.5527,29.4843,29.5422,32293.3771
2006-06-01 13:20:00,56.11,56.11,55.91,55.91,54406.13026819924,29.5317,29.5317,29.4264,29.4264,54406.1303
2006-06-01 13:25:00,55.92,55.98,55.86,55.96,85166.94033935413,29.4317,29.4633,29.4001,29.4527,85166.9403
2006-06-01 13:30:00,55.98,56.1,55.96,56.07,52107.27969348659,29.4633,29.5264,29.4527,29.5106,52107.2797
2006-06-01 13:35:00,56.09,56.18,56.06,56.18,56814.44991789819,29.5212,29.5685,29.5054,29.5685,56814.4499
2006-06-01 13:40:00,56.17,56.22,56.13,56.13,61193.21291735085,29.5633,29.5896,29.5422,29.5422,61193.2129
2006-06-01 13:45:00,56.13,56.21,56.1,56.14,55391.351943076086,29.5422,29.5843,29.5264,29.5475,55391.3519
2006-06-01 13:50:00,56.17,56.21,56.05,56.07,90859.3322386426,29.5633,29.5843,29.5001,29.5106,90859.3322
2006-06-01 13:55:00,56.05,56.05,55.89,55.92,54625.06841817187,29.5001,29.5001,29.4159,29.4317,54625.0684
2006-06-01 14:00:00,55.92,55.92,55.67,55.77,90311.986863711,29.4317,29.4317,29.3001,29.3527,90311.9869
2006-06-01 14:05:00,55.8,55.81,55.49,55.68,117788.7246852764,29.3685,29.3738,29.2054,29.3054,117788.7247
2006-06-01 14:10:00,55.68,55.71,55.49,55.71,101039.95621237002,29.3054,29.3212,29.2054,29.3212,101039.9562
2006-06-01 14:15:00,55.71,55.84,55.64,55.84,87794.19813902573,29.3212,29.3896,29.2843,29.3896,87794.1981
2006-06-01 14:20:00,55.85,56.12,55.78,55.92,92501.36836343732,29.3949,29.537,29.358,29.4317,92501.3684
2006-06-01 14:25:00,55.92,56.05,55.83,55.99,85604.8166392994,29.4317,29.5001,29.3843,29.4685,85604.8166
2006-06-01 14:30:00,55.96,55.98,55.81,55.81,61193.21291735085,29.4527,29.4633,29.3738,29.3738,61193.2129
2006-06-01 14:35:00,55.81,55.94,55.79,55.86,78927.2030651341,29.3738,29.4422,29.3633,29.4001,78927.2031
2006-06-01 14:40:00,55.87,55.91,55.81,55.9,46414.88779419814,29.4054,29.4264,29.3738,29.4212,46414.8878
2006-06-01 14:45:00,55.89,55.95,55.85,55.95,64367.81609195402,29.4159,29.4475,29.3949,29.4475,64367.8161
2006-06-01 14:50:00,55.95,56.04,55.94,55.94,109688.013136289,29.4475,29.4949,29.4422,29.4422,109688.0131
2006-06-01 14:55:00,55.96,56.01,55.93,55.95,51012.58894362343,29.4527,29.4791,29.437,29.4475,51012.5889
2006-06-01 15:00:00,55.97,56.0,55.96,55.98,38423.64532019704,29.458,29.4738,29.4527,29.4633,38423.6453
2006-06-01 15:05:00,55.97,55.99,55.92,55.92,47181.17131910235,29.458,29.4685,29.4317,29.4317,47181.1713
2006-06-01 15:10:00,55.92,56.04,55.92,55.99,112972.0853858785,29.4317,29.4949,29.4317,29.4685,112972.0854
2006-06-01 15:15:00,56.0,56.0,55.93,55.98,72577.99671592776,29.4738,29.4738,29.437,29.4633,72577.9967
2006-06-01 15:20:00,55.98,56.16,55.98,56.09,113300.49261083743,29.4633,29.558,29.4633,29.5212,113300.4926
2006-06-01 15:25:00,56.07,56.13,56.01,56.07,121072.79693486592,29.5106,29.5422,29.4791,29.5106,121072.7969
2006-06-01 15:30:00,56.07,56.13,56.04,56.05,103338.80678708263,29.5106,29.5422,29.4949,29.5001,103338.8068
2006-06-01 15:35:00,56.06,56.13,56.05,56.11,51669.403393541324,29.5054,29.5422,29.5001,29.5317,51669.4034
2006-06-01 15:40:00,56.11,56.35,56.11,56.27,226382.04707170225,29.5317,29.658,29.5317,29.6159,226382.0471
2006-06-01 15:45:00,56.28,56.39,56.24,56.38,119759.1680350301,29.6212,29.6791,29.6001,29.6738,119759.168
2006-06-01 15:50:00,56.38,56.42,56.24,56.26,166721.40120415983,29.6738,29.6949,29.6001,29.6106,166721.4012
2006-06-01 15:55:00,56.27,56.27,56.16,56.16,229556.65024630545,29.6159,29.6159,29.558,29.558,229556.6502
2006-06-02 09:30:00,57.5,57.5,56.9,57.27,618062.3973727422,30.2633,30.2633,29.9475,30.1422,618062.3974
2006-06-02 09:35:00,57.27,57.28,57.1,57.15,245539.13519430763,30.1422,30.1475,30.0527,30.0791,245539.1352
2006-06-02 09:40:00,57.15,57.19,56.92,57.0,279474.5484400657,30.0791,30.1001,29.958,30.0001,279474.5484
2006-06-02 09:45:00,56.98,57.07,56.94,56.96,232512.315270936,29.9896,30.037,29.9685,29.9791,232512.3153
2006-06-02 09:50:00,56.96,57.14,56.94,56.94,179967.1592775041,29.9791,30.0738,29.9685,29.9685,179967.1593
2006-06-02 09:55:00,56.94,57.0,56.73,56.95,203831.41762452107,29.9685,30.0001,29.858,29.9738,203831.4176
2006-06-02 10:00:00,56.95,57.15,56.91,57.14,247619.04761904763,29.9738,30.0791,29.9527,30.0738,247619.0476
2006-06-02 10:05:00,57.08,57.27,57.01,57.19,164203.61247947454,30.0422,30.1422,30.0054,30.1001,164203.6125
2006-06-02 10:10:00,57.19,57.31,57.15,57.26,164094.14340448825,30.1001,30.1633,30.0791,30.137,164094.1434
2006-06-02 10:15:00,57.26,57.4,57.19,57.28,173070.6075533662,30.137,30.2106,30.1001,30.1475,173070.6076
2006-06-02 10:20:00,57.28,57.39,57.22,57.28,146141.21510673236,30.1475,30.2054,30.1159,30.1475,146141.2151
2006-06-02 10:25:00,57.28,57.38,57.21,57.23,143513.95730706077,30.1475,30.2001,30.1106,30.1212,143513.9573
2006-06-02 10:30:00,57.29,57.4,57.23,57.3,124575.80733442804,30.1527,30.2106,30.1212,30.158,124575.8073
2006-06-02 10:35:00,57.29,57.3,57.13,57.2,114395.1833607006,30.1527,30.158,30.0685,30.1054,114395.1834
2006-06-02 10:40:00,57.2,57.33,57.15,57.33,106622.87903667217,30.1054,30.1738,30.0791,30.1738,106622.879
2006-06-02 10:45:00,57.33,57.39,57.24,57.27,94909.6880131363,30.1738,30.2054,30.1264,30.1422,94909.688
2006-06-02 10:50:00,57.26,57.38,57.2,57.35,74548.44006568145,30.137,30.2001,30.1054,30.1843,74548.4401
2006-06-02 10:55:00,57.34,57.35,57.28,57.31,66776.13574165298,30.1791,30.1843,30.1475,30.1633,66776.1357
2006-06-02 11:00:00,57.3,57.33,57.22,57.23,63711.00164203613,30.158,30.1738,30.1159,30.1212,63711.0016
2006-06-02 11:05:00,57.22,57.27,57.05,57.24,210837.43842364533,30.1159,30.1422,30.0264,30.1264,210837.4384
2006-06-02 11:10:00,57.26,57.32,57.13,57.19,101806.23973727424,30.137,30.1685,30.0685,30.1001,101806.2397
2006-06-02 11:15:00,57.17,57.21,57.11,57.12,71154.89874110564,30.0896,30.1106,30.058,30.0633,71154.8987
2006-06-02 11:20:00,57.14,57.18,57.01,57.12,174165.29830322936,30.0738,30.0949,30.0054,30.0633,174165.2983
2006-06-02 11:25:00,57.1,57.13,56.93,57.0,89874.11056376575,30.0527,30.0685,29.9633,30.0001,89874.1106
2006-06-02 11:30:00,56.99,57.15,56.98,57.15,96989.6004378763,29.9949,30.0791,29.9896,30.0791,96989.6004
2006-06-02 11:35:00,57.15,57.19,57.02,57.16,89874.11056376575,30.0791,30.1001,30.0106,30.0843,89874.1106
2006-06-02 11:40:00,57.14,57.18,57.04,57.11,74986.31636562671,30.0738,30.0949,30.0212,30.058,74986.3164
2006-06-02 11:45:00,57.11,57.27,57.1,57.25,103119.86863711002,30.058,30.1422,30.0527,30.1317,103119.8686
2006-06-02 11:50:00,57.26,57.27,57.12,57.26,97536.94581280788,30.137,30.1422,30.0633,30.137,97536.9458
2006-06-02 11:55:00,57.26,57.27,57.09,57.09,100273.6726874658,30.137,30.1422,30.0475,30.0475,100273.6727
2006-06-02 12:00:00,57.09,57.22,57.03,57.19,92282.4302134647,30.0475,30.1159,30.0159,30.1001,92282.4302
2006-06-02 12:05:00,57.19,57.22,57.12,57.2,128735.63218390803,30.1001,30.1159,30.0633,30.1054,128735.6322
2006-06-02 12:10:00,57.2,57.28,57.1,57.11,111658.45648604268,30.1054,30.1475,30.0527,30.058,111658.4565
2006-06-02 12:15:00,57.1,57.18,57.09,57.1,54515.59934318555,30.0527,30.0949,30.0475,30.0527,54515.5993
2006-06-02 12:20:00,57.09,57.19,57.09,57.16,108155.44608648056,30.0475,30.1001,30.0475,30.0843,108155.4461
2006-06-02 12:25:00,57.15,57.2,57.08,57.08,58237.54789272031,30.0791,30.1054,30.0422,30.0422,58237.5479
2006-06-02 12:30:00,57.09,57.1,57.03,57.07,48385.33114395184,30.0475,30.0527,30.0159,30.037,48385.3311
2006-06-02 12:35:00,57.07,57.15,57.05,57.07,40175.15051997811,30.037,30.0791,30.0264,30.037,40175.1505
2006-06-02 12:40:00,57.08,57.13,57.0,57.08,51888.34154351396,30.0422,30.0685,30.0001,30.0422,51888.3415
2006-06-02 12:45:00,57.07,57.11,57.02,57.11,38752.052545156,30.037,30.058,30.0106,30.058,38752.0525
2006-06-02 12:50:00,57.1,57.17,57.08,57.09,28243.021346469624,30.0527,30.0896,30.0422,30.0475,28243.0213
2006-06-02 12:55:00,57.09,57.17,57.04,57.09,55829.22824302135,30.0475,30.0896,30.0212,30.0475,55829.2282
2006-06-02 13:00:00,57.13,57.21,57.1,57.19,66338.25944170772,30.0685,30.1106,30.0527,30.1001,66338.2594
2006-06-02 13:05:00,57.2,57.27,57.16,57.27,69841.26984126984,30.1054,30.1422,30.0843,30.1422,69841.2698
2006-06-02 13:10:00,57.28,57.29,57.2,57.27,74767.37821565408,30.1475,30.1527,30.1054,30.1422,74767.3782
2006-06-02 13:15:00,57.27,57.34,57.24,57.28,49698.96004378763,30.1422,30.1791,30.1264,30.1475,49698.96
2006-06-02 13:20:00,57.29,57.36,57.23,57.28,34920.63492063492,30.1527,30.1896,30.1212,30.1475,34920.6349
2006-06-02 13:25:00,57.26,57.34,57.24,57.33,57471.2643678161,30.137,30.1791,30.1264,30.1738,57471.2644
2006-06-02 13:30:00,57.34,57.35,57.22,57.27,75862.06896551725,30.1791,30.1843,30.1159,30.1422,75862.069
2006-06-02 13:35:00,57.28,57.3,57.17,57.19,42802.4083196497,30.1475,30.158,30.0896,30.1001,42802.4083
2006-06-02 13:40:00,57.19,57.27,57.18,57.25,30541.871921182268,30.1001,30.1422,30.0949,30.1317,30541.8719
2006-06-02 13:45:00,57.24,57.28,57.13,57.28,53858.78489326766,30.1264,30.1475,30.0685,30.1475,53858.7849
2006-06-02 13:50:00,57.28,57.28,57.17,57.23,48275.86206896552,30.1475,30.1475,30.0896,30.1212,48275.8621
2006-06-02 13:55:00,57.26,57.28,57.19,57.26,61302.681992337166,30.137,30.1475,30.1001,30.137,61302.682
2006-06-02 14:00:00,57.24,57.32,57.21,57.28,83305.96606458676,30.1264,30.1685,30.1106,30.1475,83305.9661
2006-06-02 14:05:00,57.27,57.4,57.27,57.4,58347.01696770662,30.1422,30.2106,30.1422,30.2106,58347.017
2006-06-02 14:10:00,57.4,57.48,57.39,57.48,126327.3125342091,30.2106,30.2527,30.2054,30.2527,126327.3125
2006-06-02 14:15:00,57.49,57.51,57.41,57.45,113847.83798576905,30.258,30.2685,30.2159,30.237,113847.838
2006-06-02 14:20:00,57.45,57.5,57.44,57.49,73672.68746579092,30.237,30.2633,30.2317,30.258,73672.6875
2006-06-02 14:25:00,57.49,57.62,57.48,57.59,436891.0782703887,30.258,30.3264,30.2527,30.3106,436891.0783
2006-06-02 14:30:00,57.61,57.68,57.54,57.64,162999.45265462509,30.3212,30.358,30.2843,30.337,162999.4527
2006-06-02 14:35:00,57.64,57.77,57.55,57.66,179200.8757525999,30.337,30.4054,30.2896,30.3475,179200.8758
2006-06-02 14:40:00,57.65,57.77,57.61,57.73,204488.23207443897,30.3422,30.4054,30.3212,30.3843,204488.2321
2006-06-02 14:45:00,57.75,57.81,57.68,57.73,189053.0925013684,30.3949,30.4264,30.358,30.3843,189053.0925
2006-06-02 14:50:00,57.72,57.74,57.56,57.58,131034.4827586207,30.3791,30.3896,30.2949,30.3054,131034.4828
2006-06-02 14:55:00,57.58,57.62,57.5,57.61,108374.3842364532,30.3054,30.3264,30.2633,30.3212,108374.3842
2006-06-02 15:00:00,57.61,57.68,57.46,57.47,125779.96715927753,30.3212,30.358,30.2422,30.2475,125779.9672
2006-06-02 15:05:00,57.48,57.62,57.39,57.57,145812.8078817734,30.2527,30.3264,30.2054,30.3001,145812.8079
2006-06-02 15:10:00,57.58,57.6,57.5,57.6,75643.13081554462,30.3054,30.3159,30.2633,30.3159,75643.1308
2006-06-02 15:15:00,57.59,57.61,57.51,57.53,116475.09578544062,30.3106,30.3212,30.2685,30.2791,116475.0958
2006-06-02 15:20:00,57.53,57.54,57.47,57.53,138806.78708264916,30.2791,30.2843,30.2475,30.2791,138806.7871
2006-06-02 15:25:00,57.52,57.58,57.46,57.58,143076.08100711548,30.2738,30.3054,30.2422,30.3054,143076.081
2006-06-02 15:30:00,57.57,57.66,57.53,57.62,134428.0240831965,30.3001,30.3475,30.2791,30.3264,134428.0241
2006-06-02 15:35:00,57.63,57.64,57.55,57.61,134537.49315818283,30.3317,30.337,30.2896,30.3212,134537.4932
2006-06-02 15:40:00,57.61,57.63,57.57,57.59,107170.22441160372,30.3212,30.3317,30.3001,30.3106,107170.2244
2006-06-02 15:45:00,57.59,57.7,57.59,57.61,155774.4937055282,30.3106,30.3685,30.3106,30.3212,155774.4937
2006-06-02 15:50:00,57.6,57.64,57.52,57.64,162014.23097974822,30.3159,30.337,30.2738,30.337,162014.231
2006-06-02 15:55:00,57.64,57.69,57.59,57.61,332457.5807334428,30.337,30.3633,30.3106,30.3212,332457.5807
2006-06-05 09:30:00,58.17,58.26,57.95,58.14,337602.6272577997,30.6159,30.6633,30.5001,30.6001,337602.6273
2006-06-05 09:35:00,58.13,58.13,57.8,57.9,195402.2988505748,30.5949,30.5949,30.4212,30.4738,195402.2989
2006-06-05 09:40:00,57.93,58.06,57.79,57.93,202846.19594964423,30.4896,30.558,30.4159,30.4896,202846.1959
2006-06-05 09:45:00,57.93,57.96,57.79,57.83,178544.061302682,30.4896,30.5054,30.4159,30.437,178544.0613
2006-06-05 09:50:00,57.83,57.94,57.41,57.61,364750.95785440615,30.437,30.4949,30.2159,30.3212,364750.9579
2006-06-05 09:55:00,57.61,57.81,57.47,57.59,162342.63820470718,30.3212,30.4264,30.2475,30.3106,162342.6382
2006-06-05 10:00:00,57.58,57.8,57.49,57.49,149206.3492063492,30.3054,30.4212,30.258,30.258,149206.3492
2006-06-05 10:05:00,57.49,57.51,57.2,57.22,283962.78051450464,30.258,30.2685,30.1054,30.1159,283962.7805
2006-06-05 10:10:00,57.21,57.31,56.96,56.96,246633.8259441708,30.1106,30.1633,29.9791,29.9791,246633.8259
2006-06-05 10:15:00,56.97,57.28,56.9,57.23,186973.1800766284,29.9843,30.1475,29.9475,30.1212,186973.1801
2006-06-05 10:20:00,57.23,57.43,57.06,57.29,158401.7515051998,30.1212,30.2264,30.0317,30.1527,158401.7515
2006-06-05 10:25:00,57.29,57.51,57.29,57.34,128735.63218390803,30.1527,30.2685,30.1527,30.1791,128735.6322
2006-06-05 10:30:00,57.34,57.62,57.29,57.44,119759.1680350301,30.1791,30.3264,30.1527,30.2317,119759.168
2006-06-05 10:35:00,57.44,57.64,57.36,57.44,145265.4625068418,30.2317,30.337,30.1896,30.2317,145265.4625
2006-06-05 10:40:00,57.44,57.55,57.33,57.54,93705.5281882868,30.2317,30.2896,30.1738,30.2843,93705.5282
2006-06-05 10:45:00,57.54,57.69,57.44,57.64,101477.83251231528,30.2843,30.3633,30.2317,30.337,101477.8325
2006-06-05 10:50:00,57.64,57.68,57.46,57.57,84619.59496442255,30.337,30.358,30.2422,30.3001,84619.595
2006-06-05 10:55:00,57.57,57.66,57.5,57.56,53968.25396825397,30.3001,30.3475,30.2633,30.2949,53968.254
2006-06-05 11:00:00,57.56,57.61,57.37,57.38,61740.55829228243,30.2949,30.3212,30.1949,30.2001,61740.5583
2006-06-05 11:05:00,57.38,57.5,57.35,57.4,52983.03229337712,30.2001,30.2633,30.1843,30.2106,52983.0323
2006-06-05 11:10:00,57.4,57.48,57.35,57.45,52764.09414340449,30.2106,30.2527,30.1843,30.237,52764.0941
2006-06-05 11:15:00,57.45,57.45,57.29,57.31,46743.29501915709,30.237,30.237,30.1527,30.1633,46743.295
2006-06-05 11:20:00,57.32,57.32,57.12,57.25,76518.88341543515,30.1685,30.1685,30.0633,30.1317,76518.8834
2006-06-05 11:25:00,57.24,57.27,57.01,57.02,99069.51286261632,30.1264,30.1422,30.0054,30.0106,99069.5129
2006-06-05 11:30:00,57.08,57.2,56.99,57.15,126874.65790914067,30.0422,30.1054,29.9949,30.0791,126874.6579
2006-06-05 11:35:00,57.15,57.29,57.11,57.12,121291.73508483854,30.0791,30.1527,30.058,30.0633,121291.7351
2006-06-05 11:40:00,57.13,57.28,57.12,57.28,65243.56869184456,30.0685,30.1475,30.0633,30.1475,65243.5687
2006-06-05 11:45:00,57.28,57.33,57.26,57.32,45210.72796934866,30.1475,30.1738,30.137,30.1685,45210.728
2006-06-05 11:50:00,57.32,57.32,57.12,57.19,51997.81061850028,30.1685,30.1685,30.0633,30.1001,51997.8106
2006-06-05 11:55:00,57.19,57.21,57.12,57.12,30213.46469622332,30.1001,30.1106,30.0633,30.0633,30213.4647
2006-06-05 12:00:00,57.11,57.19,57.04,57.16,120197.04433497538,30.058,30.1001,30.0212,30.0843,120197.0443
2006-06-05 12:05:00,57.16,57.19,57.09,57.16,102572.52326217844,30.0843,30.1001,30.0475,30.0843,102572.5233
2006-06-05 12:10:00,57.16,57.17,56.92,56.99,146360.15325670497,30.0843,30.0896,29.958,29.9949,146360.1533
2006-06-05 12:15:00,57.0,57.01,56.86,56.9,150191.57088122607,30.0001,30.0054,29.9264,29.9475,150191.5709
2006-06-05 12:20:00,56.9,56.95,56.68,56.73,113191.02353585113,29.9475,29.9738,29.8317,29.858,113191.0235
2006-06-05 12:25:00,56.69,56.91,56.67,56.83,103776.68308702792,29.837,29.9527,29.8264,29.9106,103776.6831
2006-06-05 12:30:00,56.83,56.92,56.72,56.72,98741.10563765735,29.9106,29.958,29.8527,29.8527,98741.1056
2006-06-05 12:35:00,56.71,56.85,56.68,56.77,95785.44061302682,29.8475,29.9212,29.8317,29.8791,95785.4406
2006-06-05 12:40:00,56.76,56.91,56.68,56.91,80678.70826491517,29.8738,29.9527,29.8317,29.9527,80678.7083
2006-06-05 12:45:00,56.91,56.98,56.83,56.97,165845.6486042693,29.9527,29.9896,29.9106,29.9843,165845.6486
2006-06-05 12:50:00,56.97,57.05,56.87,57.0,124137.93103448275,29.9843,30.0264,29.9317,30.0001,124137.931
2006-06-05 12:55:00,57.02,57.05,56.82,56.92,89545.7033388068,30.0106,30.0264,29.9054,29.958,89545.7033
2006-06-05 13:00:00,56.93,57.04,56.83,57.01,104871.37383689109,29.9633,30.0212,29.9106,30.0054,104871.3738
2006-06-05 13:05:00,57.0,57.08,56.99,57.02,113847.83798576905,30.0001,30.0422,29.9949,30.0106,113847.838
2006-06-05 13:10:00,57.01,57.05,56.93,57.0,62725.77996715928,30.0054,30.0264,29.9633,30.0001,62725.78
2006-06-05 13:15:00,57.0,57.08,56.91,57.08,91516.14668856048,30.0001,30.0422,29.9527,30.0422,91516.1467
2006-06-05 13:20:00,57.07,57.08,56.86,56.88,76409.41434044883,30.037,30.0422,29.9264,29.937,76409.4143
2006-06-05 13:25:00,56.88,56.97,56.79,56.81,85057.47126436782,29.937,29.9843,29.8896,29.9001,85057.4713
2006-06-05 13:30:00,56.8,56.95,56.63,56.64,141105.6376573618,29.8949,29.9738,29.8054,29.8106,141105.6377
2006-06-05 13:35:00,56.64,56.72,56.53,56.6,136726.87465790915,29.8106,29.8527,29.7527,29.7896,136726.8747
2006-06-05 13:40:00,56.58,56.68,56.46,56.6,109797.48221127532,29.7791,29.8317,29.7159,29.7896,109797.4822
2006-06-05 13:45:00,56.61,56.66,56.43,56.45,79255.61029009306,29.7949,29.8212,29.7001,29.7106,79255.6103
2006-06-05 13:50:00,56.44,56.46,56.34,56.36,147016.96770662288,29.7054,29.7159,29.6527,29.6633,147016.9677
2006-06-05 13:55:00,56.38,56.49,56.25,56.34,140886.69950738916,29.6738,29.7317,29.6054,29.6527,140886.6995
2006-06-05 14:00:00,56.33,56.45,56.17,56.23,132676.51888341544,29.6475,29.7106,29.5633,29.5949,132676.5189
2006-06-05 14:05:00,56.22,56.33,56.19,56.21,125561.02900930488,29.5896,29.6475,29.5738,29.5843,125561.029
2006-06-05 14:10:00,56.19,56.29,56.13,56.14,96551.72413793104,29.5738,29.6264,29.5422,29.5475,96551.7241
2006-06-05 14:15:00,56.14,56.18,56.01,56.02,177777.77777777778,29.5475,29.5685,29.4791,29.4843,177777.7778
2006-06-05 14:20:00,56.02,56.19,55.88,56.13,165407.77230432403,29.4843,29.5738,29.4106,29.5422,165407.7723
2006-06-05 14:25:00,56.13,56.31,55.97,56.31,156212.3700054735,29.5422,29.637,29.458,29.637,156212.37
2006-06-05 14:30:00,56.31,56.32,55.98,56.02,129830.3229337712,29.637,29.6422,29.4633,29.4843,129830.3229
2006-06-05 14:35:00,56.0,56.13,55.92,55.96,134099.61685823754,29.4738,29.5422,29.4317,29.4527,134099.6169
2006-06-05 14:40:00,55.95,56.06,55.85,56.04,137712.096332786,29.4475,29.5054,29.3949,29.4949,137712.0963
2006-06-05 14:45:00,56.04,56.12,55.94,56.04,124575.80733442804,29.4949,29.537,29.4422,29.4949,124575.8073
2006-06-05 14:50:00,56.04,56.15,55.97,56.11,76190.4761904762,29.4949,29.5527,29.458,29.5317,76190.4762
2006-06-05 14:55:00,56.12,56.18,56.01,56.04,65024.63054187192,29.537,29.5685,29.4791,29.4949,65024.6305
2006-06-05 15:00:00,56.05,56.05,55.81,55.83,101915.70881226052,29.5001,29.5001,29.3738,29.3843,101915.7088
2006-06-05 15:05:00,55.83,55.94,55.74,55.88,153804.0503557745,29.3843,29.4422,29.337,29.4106,153804.0504
2006-06-05 15:10:00,55.87,55.96,55.73,55.92,146907.49863163658,29.4054,29.4527,29.3317,29.4317,146907.4986
2006-06-05 15:15:00,55.92,56.03,55.83,55.97,106185.00273672688,29.4317,29.4896,29.3843,29.458,106185.0027
2006-06-05 15:20:00,56.0,56.13,55.95,55.99,131034.4827586207,29.4738,29.5422,29.4475,29.4685,131034.4828
2006-06-05 15:25:00,55.99,56.02,55.82,55.89,151833.6070060208,29.4685,29.4843,29.3791,29.4159,151833.607
2006-06-05 15:30:00,55.89,55.92,55.71,55.78,184674.3295019157,29.4159,29.4317,29.3212,29.358,184674.3295
2006-06-05 15:35:00,55.78,55.83,55.7,55.83,168363.43732895458,29.358,29.3843,29.3159,29.3843,168363.4373
2006-06-05 15:40:00,55.82,55.82,55.6,55.61,251231.5270935961,29.3791,29.3791,29.2633,29.2685,251231.5271
2006-06-05 15:45:00,55.61,55.65,55.28,55.46,348221.1275314724,29.2685,29.2896,29.0948,29.1896,348221.1275
2006-06-05 15:50:00,55.44,55.44,55.28,55.42,418828.6808976464,29.1791,29.1791,29.0948,29.1685,418828.6809
2006-06-05 15:55:00,55.42,55.42,55.26,55.32,561247.947454844,29.1685,29.1685,29.0843,29.1159,561247.9475
2006-06-06 09:30:00,55.22,55.45,54.91,55.23,295675.9715380405,29.0633,29.1843,28.9001,29.0685,295675.9715
2006-06-06 09:35:00,55.23,55.55,55.13,55.36,229994.52654625068,29.0685,29.237,29.0159,29.137,229994.5265
2006-06-06 09:40:00,55.41,55.94,55.36,55.72,228790.3667214012,29.1633,29.4422,29.137,29.3264,228790.3667
2006-06-06 09:45:00,55.73,55.78,55.22,55.3,214997.2632731253,29.3317,29.358,29.0633,29.1054,214997.2633
2006-06-06 09:50:00,55.3,55.67,55.25,55.5,166174.05582922825,29.1054,29.3001,29.0791,29.2106,166174.0558
2006-06-06 09:55:00,55.5,55.51,55.24,55.35,148111.65845648604,29.2106,29.2159,29.0738,29.1317,148111.6585
2006-06-06 10:00:00,55.33,55.54,55.18,55.29,179091.4066776136,29.1212,29.2317,29.0422,29.1001,179091.4067
2006-06-06 10:05:00,55.28,55.59,55.18,55.52,140010.94690749864,29.0948,29.258,29.0422,29.2212,140010.9469
2006-06-06 10:10:00,55.51,55.6,55.41,55.48,170333.88067870826,29.2159,29.2633,29.1633,29.2001,170333.8807
2006-06-06 10:15:00,55.47,55.86,55.47,55.73,198576.9020251779,29.1948,29.4001,29.1948,29.3317,198576.902
2006-06-06 10:20:00,55.74,56.02,55.63,55.96,205473.4537493158,29.337,29.4843,29.2791,29.4527,205473.4537
2006-06-06 10:25:00,55.93,56.09,55.77,56.0,174384.23645320197,29.437,29.5212,29.3527,29.4738,174384.2365
2006-06-06 10:30:00,56.01,56.15,55.98,56.02,186973.1800766284,29.4791,29.5527,29.4633,29.4843,186973.1801
2006-06-06 10:35:00,56.02,56.02,55.88,55.98,165517.24137931035,29.4843,29.4843,29.4106,29.4633,165517.2414
2006-06-06 10:40:00,55.98,55.98,55.76,55.78,94581.28078817736,29.4633,29.4633,29.3475,29.358,94581.2808
2006-06-06 10:45:00,55.78,55.78,55.58,55.77,116146.68856048166,29.358,29.358,29.2527,29.3527,116146.6886
2006-06-06 10:50:00,55.76,55.85,55.49,55.53,71154.89874110564,29.3475,29.3949,29.2054,29.2264,71154.8987
2006-06-06 10:55:00,55.54,55.68,55.33,55.45,94690.74986316366,29.2317,29.3054,29.1212,29.1843,94690.7499
2006-06-06 11:00:00,55.49,55.55,55.29,55.3,108921.72961138478,29.2054,29.237,29.1001,29.1054,108921.7296
2006-06-06 11:05:00,55.31,55.37,55.18,55.27,168801.31362889984,29.1106,29.1422,29.0422,29.0896,168801.3136
2006-06-06 11:10:00,55.27,55.43,55.09,55.43,155117.6792556103,29.0896,29.1738,28.9948,29.1738,155117.6793
2006-06-06 11:15:00,55.43,55.53,55.24,55.41,116694.03393541324,29.1738,29.2264,29.0738,29.1633,116694.0339
2006-06-06 11:20:00,55.42,55.58,55.36,55.41,96223.31691297208,29.1685,29.2527,29.137,29.1633,96223.3169
2006-06-06 11:25:00,55.39,55.48,55.27,55.47,63163.65626710455,29.1527,29.2001,29.0896,29.1948,63163.6563
2006-06-06 11:30:00,55.47,55.61,55.37,55.41,87137.38368910782,29.1948,29.2685,29.1422,29.1633,87137.3837
2006-06-06 11:35:00,55.43,55.46,55.09,55.13,61850.02736726875,29.1738,29.1896,28.9948,29.0159,61850.0274
2006-06-06 11:40:00,55.16,55.31,55.08,55.12,103667.2140120416,29.0317,29.1106,28.9896,29.0106,103667.214
2006-06-06 11:45:00,55.13,55.22,55.0,55.08,152818.82868089766,29.0159,29.0633,28.9475,28.9896,152818.8287
2006-06-06 11:50:00,55.08,55.15,54.97,55.06,72577.99671592776,28.9896,29.0264,28.9317,28.9791,72577.9967
2006-06-06 11:55:00,55.07,55.26,55.0,55.12,110782.70388615216,28.9843,29.0843,28.9475,29.0106,110782.7039
2006-06-06 12:00:00,55.14,55.19,55.01,55.07,74876.84729064039,29.0212,29.0475,28.9527,28.9843,74876.8473
2006-06-06 12:05:00,55.08,55.18,55.02,55.16,78270.3886152162,28.9896,29.0422,28.958,29.0317,78270.3886
2006-06-06 12:10:00,55.14,55.39,55.14,55.35,101039.95621237002,29.0212,29.1527,29.0212,29.1317,101039.9562
2006-06-06 12:15:00,55.3,55.37,55.13,55.16,126436.7816091954,29.1054,29.1422,29.0159,29.0317,126436.7816
2006-06-06 12:20:00,55.16,55.17,54.99,55.03,131800.76628352492,29.0317,29.037,28.9422,28.9633,131800.7663
2006-06-06 12:25:00,55.03,55.19,54.98,55.12,102244.11603721949,28.9633,29.0475,28.937,29.0106,102244.116
2006-06-06 12:30:00,55.15,55.3,55.1,55.27,108264.9151614669,29.0264,29.1054,29.0001,29.0896,108264.9152
2006-06-06 12:35:00,55.27,55.35,55.18,55.31,90202.51778872468,29.0896,29.1317,29.0422,29.1106,90202.5178
2006-06-06 12:40:00,55.31,55.81,55.31,55.77,180076.62835249043,29.1106,29.3738,29.1106,29.3527,180076.6284
2006-06-06 12:45:00,55.76,55.76,55.45,55.51,150082.10180623975,29.3475,29.3475,29.1843,29.2159,150082.1018
2006-06-06 12:50:00,55.53,55.72,55.45,55.72,103557.7449370553,29.2264,29.3264,29.1843,29.3264,103557.7449
2006-06-06 12:55:00,55.74,55.99,55.69,55.95,142200.32840722497,29.337,29.4685,29.3106,29.4475,142200.3284
2006-06-06 13:00:00,55.94,56.0,55.79,55.81,164532.0197044335,29.4422,29.4738,29.3633,29.3738,164532.0197
2006-06-06 13:05:00,55.81,55.98,55.79,55.86,135084.8385331144,29.3738,29.4633,29.3633,29.4001,135084.8385
2006-06-06 13:10:00,55.86,55.92,55.72,55.8,82649.15161466887,29.4001,29.4317,29.3264,29.3685,82649.1516
2006-06-06 13:15:00,55.77,55.8,55.67,55.7,43787.62999452655,29.3527,29.3685,29.3001,29.3159,43787.63
2006-06-06 13:20:00,55.7,55.88,55.68,55.81,72359.05856595511,29.3159,29.4106,29.3054,29.3738,72359.0586
2006-06-06 13:25:00,55.8,55.91,55.73,55.85,76518.88341543515,29.3685,29.4264,29.3317,29.3949,76518.8834
2006-06-06 13:30:00,55.87,55.98,55.84,55.91,112205.80186097429,29.4054,29.4633,29.3896,29.4264,112205.8019
2006-06-06 13:35:00,55.9,56.09,55.9,56.02,152162.01423097975,29.4212,29.5212,29.4212,29.4843,152162.0142
2006-06-06 13:40:00,56.02,56.06,55.83,55.83,111658.45648604268,29.4843,29.5054,29.3843,29.3843,111658.4565
2006-06-06 13:45:00,55.84,55.9,55.68,55.77,61083.743842364536,29.3896,29.4212,29.3054,29.3527,61083.7438
2006-06-06 13:50:00,55.75,55.81,55.6,55.76,73782.15654077723,29.3422,29.3738,29.2633,29.3475,73782.1565
2006-06-06 13:55:00,55.73,55.92,55.72,55.89,77175.69786535304,29.3317,29.4317,29.3264,29.4159,77175.6979
2006-06-06 14:00:00,55.91,56.04,55.73,55.91,126984.12698412698,29.4264,29.4949,29.3317,29.4264,126984.127
2006-06-06 14:05:00,55.91,56.09,55.83,55.9,143076.08100711548,29.4264,29.5212,29.3843,29.4212,143076.081
2006-06-06 14:10:00,55.92,55.95,55.68,55.75,120087.57525998904,29.4317,29.4475,29.3054,29.3422,120087.5753
2006-06-06 14:15:00,55.72,55.88,55.59,55.63,93048.71373836893,29.3264,29.4106,29.258,29.2791,93048.7137
2006-06-06 14:20:00,55.65,55.75,55.6,55.63,74767.37821565408,29.2896,29.3422,29.2633,29.2791,74767.3782
2006-06-06 14:25:00,55.63,55.91,55.63,55.81,90749.86316365626,29.2791,29.4264,29.2791,29.3738,90749.8632
2006-06-06 14:30:00,55.81,55.91,55.72,55.75,117131.91023535852,29.3738,29.4264,29.3264,29.3422,117131.9102
2006-06-06 14:35:00,55.78,55.87,55.75,55.85,65790.91406677614,29.358,29.4054,29.3422,29.3949,65790.9141
2006-06-06 14:40:00,55.86,55.87,55.52,55.54,79365.07936507936,29.4001,29.4054,29.2212,29.2317,79365.0794
2006-06-06 14:45:00,55.54,55.67,55.39,55.67,88669.95073891626,29.2317,29.3001,29.1527,29.3001,88669.9507
2006-06-06 14:50:00,55.69,55.78,55.61,55.71,94581.28078817736,29.3106,29.358,29.2685,29.3212,94581.2808
2006-06-06 14:55:00,55.68,55.72,55.55,55.56,62725.77996715928,29.3054,29.3264,29.237,29.2422,62725.78
2006-06-06 15:00:00,55.58,55.71,55.46,55.71,75862.06896551725,29.2527,29.3212,29.1896,29.3212,75862.069
2006-06-06 15:05:00,55.71,55.82,55.6,55.69,75314.72359058567,29.3212,29.3791,29.2633,29.3106,75314.7236
2006-06-06 15:10:00,55.68,55.72,55.57,55.7,49480.021893815,29.3054,29.3264,29.2475,29.3159,49480.0219
2006-06-06 15:15:00,55.71,55.75,55.46,55.54,89874.11056376575,29.3212,29.3422,29.1896,29.2317,89874.1106
2006-06-06 15:20:00,55.54,55.59,55.34,55.34,64367.81609195402,29.2317,29.258,29.1264,29.1264,64367.8161
2006-06-06 15:25:00,55.34,55.54,55.34,55.5,33388.06787082649,29.1264,29.2317,29.1264,29.2106,33388.0679
2006-06-06 15:30:00,55.49,55.6,55.39,55.59,123918.99288451012,29.2054,29.2633,29.1527,29.258,123918.9929
2006-06-06 15:35:00,55.59,55.78,55.56,55.7,128188.28680897648,29.258,29.358,29.2422,29.3159,128188.2868
2006-06-06 15:40:00,55.7,55.81,55.62,55.73,110782.70388615216,29.3159,29.3738,29.2738,29.3317,110782.7039
2006-06-06 15:45:00,55.72,55.82,55.66,55.81,109797.48221127532,29.3264,29.3791,29.2948,29.3738,109797.4822
2006-06-06 15:50:00,55.82,55.86,55.61,55.7,231746.0317460317,29.3791,29.4001,29.2685,29.3159,231746.0317
2006-06-06 15:55:00,55.67,55.72,55.6,55.67,182047.0717022441,29.3001,29.3264,29.2633,29.3001,182047.0717
2006-06-07 09:30:00,55.26,55.35,55.09,55.23,157197.5916803503,29.0843,29.1317,28.9948,29.0685,157197.5917
2006-06-07 09:35:00,55.26,55.26,54.95,54.99,131800.76628352492,29.0843,29.0843,28.9212,28.9422,131800.7663
2006-06-07 09:40:00,54.99,55.2,54.99,55.08,110454.29666119322,28.9422,29.0527,28.9422,28.9896,110454.2967
2006-06-07 09:45:00,55.08,55.13,54.95,54.97,142747.67378215655,28.9896,29.0159,28.9212,28.9317,142747.6738
2006-06-07 09:50:00,55.01,55.15,54.94,55.05,106403.9408866995,28.9527,29.0264,28.9159,28.9738,106403.9409
2006-06-07 09:55:00,55.05,55.05,54.72,54.82,313957.3070607553,28.9738,28.9738,28.8001,28.8527,313957.3071
2006-06-07 10:00:00,54.83,54.99,54.77,54.95,154460.8648056924,28.858,28.9422,28.8264,28.9212,154460.8648
2006-06-07 10:05:00,54.97,55.09,54.91,55.08,114395.1833607006,28.9317,28.9948,28.9001,28.9896,114395.1834
2006-06-07 10:10:00,55.07,55.58,55.05,55.41,148987.4110563766,28.9843,29.2527,28.9738,29.1633,148987.4111
2006-06-07 10:15:00,55.41,55.6,55.38,55.42,187301.5873015873,29.1633,29.2633,29.1475,29.1685,187301.5873
2006-06-07 10:20:00,55.42,55.42,55.11,55.31,151395.73070607553,29.1685,29.1685,29.0054,29.1106,151395.7307
2006-06-07 10:25:00,55.29,55.29,54.99,55.2,239189.92884510127,29.1001,29.1001,28.9422,29.0527,239189.9288
2006-06-07 10:30:00,55.19,55.47,54.8,55.26,505637.6573617953,29.0475,29.1948,28.8422,29.0843,505637.6574
2006-06-07 10:35:00,55.23,55.39,55.02,55.11,193760.26272578,29.0685,29.1527,28.958,29.0054,193760.2627
2006-06-07 10:40:00,55.11,55.28,54.79,55.13,215106.7323481117,29.0054,29.0948,28.837,29.0159,215106.7323
2006-06-07 10:45:00,55.12,55.22,54.75,54.82,240613.02681992337,29.0106,29.0633,28.8159,28.8527,240613.0268
2006-06-07 10:50:00,54.83,54.91,54.73,54.83,212260.53639846743,28.858,28.9001,28.8054,28.858,212260.5364
2006-06-07 10:55:00,54.83,55.08,54.81,54.86,121729.6113847838,28.858,28.9896,28.8475,28.8738,121729.6114
2006-06-07 11:00:00,54.86,54.86,54.76,54.83,183032.29337712092,28.8738,28.8738,28.8212,28.858,183032.2934
2006-06-07 11:05:00,54.81,54.86,54.48,54.62,203174.6031746032,28.8475,28.8738,28.6738,28.7475,203174.6032
2006-06-07 11:10:00,54.63,54.81,54.55,54.7,165517.24137931035,28.7527,28.8475,28.7106,28.7896,165517.2414
2006-06-07 11:15:00,54.69,54.86,54.63,54.86,142966.6119321292,28.7843,28.8738,28.7527,28.8738,142966.6119
2006-06-07 11:20:00,54.86,54.91,54.74,54.9,119321.29173508484,28.8738,28.9001,28.8106,28.8948,119321.2917
2006-06-07 11:25:00,54.91,54.91,54.74,54.86,104433.4975369458,28.9001,28.9001,28.8106,28.8738,104433.4975
2006-06-07 11:30:00,54.87,54.99,54.78,54.82,94471.81171319104,28.8791,28.9422,28.8317,28.8527,94471.8117
2006-06-07 11:35:00,54.81,54.87,54.78,54.85,134646.96223316912,28.8475,28.8791,28.8317,28.8685,134646.9622
2006-06-07 11:40:00,54.81,54.88,54.73,54.8,221127.53147235903,28.8475,28.8843,28.8054,28.8422,221127.5315
2006-06-07 11:45:00,54.81,54.86,54.58,54.65,145374.93158182813,28.8475,28.8738,28.7264,28.7633,145374.9316
2006-06-07 11:50:00,54.64,54.7,54.59,54.67,81226.05363984675,28.758,28.7896,28.7317,28.7738,81226.0536
2006-06-07 11:55:00,54.67,54.85,54.65,54.76,77285.16694033936,28.7738,28.8685,28.7633,28.8212,77285.1669
2006-06-07 12:00:00,54.76,54.86,54.74,54.86,132895.45703338808,28.8212,28.8738,28.8106,28.8738,132895.457
2006-06-07 12:05:00,54.86,55.13,54.86,55.08,158620.6896551724,28.8738,29.0159,28.8738,28.9896,158620.6897
2006-06-07 12:10:00,55.08,55.18,55.05,55.09,239189.92884510127,28.9896,29.0422,28.9738,28.9948,239189.9288
2006-06-07 12:15:00,55.07,55.23,55.04,55.23,124028.46195949645,28.9843,29.0685,28.9685,29.0685,124028.462
2006-06-07 12:20:00,55.25,55.39,55.19,55.23,140448.8232074439,29.0791,29.1527,29.0475,29.0685,140448.8232
2006-06-07 12:25:00,55.22,55.3,55.16,55.22,52873.56321839081,29.0633,29.1054,29.0317,29.0633,52873.5632
2006-06-07 12:30:00,55.2,55.29,55.12,55.23,69293.92446633826,29.0527,29.1001,29.0106,29.0685,69293.9245
2006-06-07 12:35:00,55.23,55.29,55.09,55.17,54625.06841817187,29.0685,29.1001,28.9948,29.037,54625.0684
2006-06-07 12:40:00,55.18,55.18,55.05,55.1,51450.465243568695,29.0422,29.0422,28.9738,29.0001,51450.4652
2006-06-07 12:45:00,55.1,55.1,54.97,55.08,55062.944718117134,29.0001,29.0001,28.9317,28.9896,55062.9447
2006-06-07 12:50:00,55.07,55.07,54.84,54.87,50136.836343732895,28.9843,28.9843,28.8633,28.8791,50136.8363
2006-06-07 12:55:00,54.86,55.04,54.84,54.97,57361.795292829775,28.8738,28.9685,28.8633,28.9317,57361.7953
2006-06-07 13:00:00,54.97,55.07,54.91,55.07,59770.11494252874,28.9317,28.9843,28.9001,28.9843,59770.1149
2006-06-07 13:05:00,55.07,55.17,55.03,55.15,79474.54844006569,28.9843,29.037,28.9633,29.0264,79474.5484
2006-06-07 13:10:00,55.14,55.18,55.05,55.07,29994.526546250687,29.0212,29.0422,28.9738,28.9843,29994.5265
2006-06-07 13:15:00,55.07,55.17,55.06,55.13,63492.06349206349,28.9843,29.037,28.9791,29.0159,63492.0635
2006-06-07 13:20:00,55.13,55.17,54.88,54.92,83634.3732895457,29.0159,29.037,28.8843,28.9054,83634.3733
2006-06-07 13:25:00,54.9,55.07,54.9,55.03,59770.11494252874,28.8948,28.9843,28.8948,28.9633,59770.1149
2006-06-07 13:30:00,55.04,55.08,54.86,54.86,57909.14066776136,28.9685,28.9896,28.8738,28.8738,57909.1407
2006-06-07 13:35:00,54.87,54.88,54.76,54.84,83415.43513957308,28.8791,28.8843,28.8212,28.8633,83415.4351
2006-06-07 13:40:00,54.83,54.88,54.72,54.76,94362.3426382047,28.858,28.8843,28.8001,28.8212,94362.3426
2006-06-07 13:45:00,54.75,54.77,54.5,54.5,109469.07498631637,28.8159,28.8264,28.6843,28.6843,109469.075
2006-06-07 13:50:00,54.51,54.67,54.49,54.65,126874.65790914067,28.6896,28.7738,28.6791,28.7633,126874.6579
2006-06-07 13:55:00,54.64,54.75,54.55,54.69,70498.08429118774,28.758,28.8159,28.7106,28.7843,70498.0843
2006-06-07 14:00:00,54.7,54.7,54.49,54.52,103119.86863711002,28.7896,28.7896,28.6791,28.6948,103119.8686
2006-06-07 14:05:00,54.52,54.54,54.35,54.39,88779.41981390258,28.6948,28.7054,28.6054,28.6264,88779.4198
2006-06-07 14:10:00,54.39,54.47,54.33,54.43,111986.86371100164,28.6264,28.6685,28.5948,28.6475,111986.8637
2006-06-07 14:15:00,54.42,54.56,54.4,54.55,73782.15654077723,28.6422,28.7159,28.6317,28.7106,73782.1565
2006-06-07 14:20:00,54.55,54.6,54.45,54.52,70607.55336617406,28.7106,28.737,28.658,28.6948,70607.5534
2006-06-07 14:25:00,54.54,54.7,54.5,54.65,68746.57909140667,28.7054,28.7896,28.6843,28.7633,68746.5791
2006-06-07 14:30:00,54.65,54.65,54.45,54.5,67651.88834154351,28.7633,28.7633,28.658,28.6843,67651.8883
2006-06-07 14:35:00,54.5,54.55,54.43,54.5,122167.48768472909,28.6843,28.7106,28.6475,28.6843,122167.4877
2006-06-07 14:40:00,54.49,54.5,54.35,54.35,94033.93541324577,28.6791,28.6843,28.6054,28.6054,94033.9354
2006-06-07 14:45:00,54.35,54.44,54.25,54.33,174055.82922824303,28.6054,28.6527,28.5527,28.5948,174055.8292
2006-06-07 14:50:00,54.33,54.34,54.17,54.22,153366.17405582924,28.5948,28.6001,28.5106,28.537,153366.1741
2006-06-07 14:55:00,54.21,54.33,54.19,54.29,76299.9452654625,28.5317,28.5948,28.5212,28.5738,76299.9453
2006-06-07 15:00:00,54.29,54.34,54.23,54.31,116475.09578544062,28.5738,28.6001,28.5422,28.5843,116475.0958
2006-06-07 15:05:00,54.31,54.43,54.22,54.34,118555.00821018063,28.5843,28.6475,28.537,28.6001,118555.0082
2006-06-07 15:10:00,54.35,54.35,53.95,54.13,138697.31800766283,28.6054,28.6054,28.3948,28.4896,138697.318
2006-06-07 15:15:00,54.11,54.17,53.93,53.95,99945.26546250684,28.4791,28.5106,28.3843,28.3948,99945.2655
2006-06-07 15:20:00,53.96,54.08,53.9,53.9,158182.81335522715,28.4001,28.4633,28.3685,28.3685,158182.8134
2006-06-07 15:25:00,53.9,53.91,53.66,53.7,221565.4077723044,28.3685,28.3738,28.2422,28.2633,221565.4078
2006-06-07 15:30:00,53.7,53.9,53.67,53.83,154241.92665571976,28.2633,28.3685,28.2475,28.3317,154241.9267
2006-06-07 15:35:00,53.82,53.97,53.72,53.84,201094.6907498632,28.3264,28.4054,28.2738,28.337,201094.6907
2006-06-07 15:40:00,53.85,54.02,53.84,53.95,151614.66885604817,28.3422,28.4317,28.337,28.3948,151614.6689
2006-06-07 15:45:00,53.96,53.97,53.78,53.8,155336.61740558292,28.4001,28.4054,28.3054,28.3159,155336.6174
2006-06-07 15:50:00,53.77,53.81,53.7,53.8,204816.639299398,28.3001,28.3212,28.2633,28.3159,204816.6393
2006-06-07 15:55:00,53.79,53.81,53.67,53.73,198905.30925013684,28.3106,28.3212,28.2475,28.2791,198905.3093
2006-06-08 09:30:00,52.66,52.8,52.3,52.67,649808.429118774,27.7159,27.7896,27.5264,27.7212,649808.4291
2006-06-08 09:35:00,52.59,52.88,52.54,52.85,334099.61685823754,27.6791,27.8317,27.6527,27.8159,334099.6169
2006-06-08 09:40:00,52.84,53.3,52.8,53.26,218828.68089764644,27.8106,28.0527,27.7896,28.0317,218828.6809
2006-06-08 09:45:00,53.26,53.35,53.1,53.27,240613.02681992337,28.0317,28.0791,27.9475,28.037,240613.0268
2006-06-08 09:50:00,53.27,53.28,52.98,53.04,160481.6639299398,28.037,28.0422,27.8843,27.9159,160481.6639
2006-06-08 09:55:00,53.04,53.06,52.54,52.69,258128.078817734,27.9159,27.9264,27.6527,27.7317,258128.0788
2006-06-08 10:00:00,52.67,52.68,52.41,52.43,279146.1412151068,27.7212,27.7264,27.5843,27.5948,279146.1412
2006-06-08 10:05:00,52.47,52.48,52.18,52.26,314176.245210728,27.6159,27.6212,27.4633,27.5054,314176.2452
2006-06-08 10:10:00,52.26,52.47,52.19,52.27,276628.35249042144,27.5054,27.6159,27.4685,27.5106,276628.3525
2006-06-08 10:15:00,52.27,52.36,52.22,52.24,137602.62725779967,27.5106,27.558,27.4843,27.4948,137602.6273
2006-06-08 10:20:00,52.25,52.26,51.87,52.01,325561.0290093049,27.5001,27.5054,27.3001,27.3738,325561.029
2006-06-08 10:25:00,52.02,52.1,51.84,51.86,225177.8872468528,27.3791,27.4212,27.2843,27.2948,225177.8872
2006-06-08 10:30:00,51.84,52.06,51.62,52.01,350848.385331144,27.2843,27.4001,27.1685,27.3738,350848.3853
2006-06-08 10:35:00,52.0,52.04,51.54,51.69,319978.1061850028,27.3685,27.3896,27.1264,27.2054,319978.1062
2006-06-08 10:40:00,51.69,51.78,51.56,51.62,313191.0235358512,27.2054,27.2527,27.1369,27.1685,313191.0235
2006-06-08 10:45:00,51.61,51.83,51.43,51.74,320197.04433497536,27.1633,27.2791,27.0685,27.2317,320197.0443
2006-06-08 10:50:00,51.74,51.98,51.59,51.59,280788.1773399015,27.2317,27.358,27.1527,27.1527,280788.1773
2006-06-08 10:55:00,51.58,51.83,51.57,51.8,357744.9370552819,27.1475,27.2791,27.1422,27.2633,357744.9371
2006-06-08 11:00:00,51.8,51.87,51.64,51.86,256595.5117679256,27.2633,27.3001,27.1791,27.2948,256595.5118
2006-06-08 11:05:00,51.86,51.97,51.79,51.93,255391.3519430761,27.2948,27.3527,27.258,27.3317,255391.3519
2006-06-08 11:10:00,51.92,52.04,51.83,52.02,162999.45265462509,27.3264,27.3896,27.2791,27.3791,162999.4527
2006-06-08 11:15:00,52.04,52.04,51.77,51.8,236015.3256704981,27.3896,27.3896,27.2475,27.2633,236015.3257
2006-06-08 11:20:00,51.8,51.8,51.43,51.63,297865.3530377668,27.2633,27.2633,27.0685,27.1738,297865.353
2006-06-08 11:25:00,51.63,51.76,51.48,51.67,173070.6075533662,27.1738,27.2422,27.0948,27.1948,173070.6076
2006-06-08 11:30:00,51.67,51.67,51.43,51.51,157088.12260536398,27.1948,27.1948,27.0685,27.1106,157088.1226
2006-06-08 11:35:00,51.52,51.55,51.29,51.38,244772.8516694034,27.1159,27.1317,26.9948,27.0422,244772.8517
2006-06-08 11:40:00,51.36,51.49,51.16,51.47,247728.51669403395,27.0317,27.1001,26.9264,27.0896,247728.5167
2006-06-08 11:45:00,51.48,51.55,51.28,51.29,156650.24630541872,27.0948,27.1317,26.9896,26.9948,156650.2463
2006-06-08 11:50:00,51.29,51.3,51.06,51.13,205363.98467432952,26.9948,27.0001,26.8738,26.9106,205363.9847
2006-06-08 11:55:00,51.12,51.25,51.02,51.17,353037.7668308703,26.9054,26.9738,26.8527,26.9317,353037.7668
2006-06-08 12:00:00,51.17,51.4,51.16,51.38,246195.9496442255,26.9317,27.0527,26.9264,27.0422,246195.9496
2006-06-08 12:05:00,51.38,51.69,51.34,51.64,220251.7788724685,27.0422,27.2054,27.0212,27.1791,220251.7789
2006-06-08 12:10:00,51.61,51.73,51.52,51.52,189381.4997263273,27.1633,27.2264,27.1159,27.1159,189381.4997
2006-06-08 12:15:00,51.53,51.74,51.52,51.69,179967.1592775041,27.1212,27.2317,27.1159,27.2054,179967.1593
2006-06-08 12:20:00,51.69,51.69,51.51,51.61,165845.6486042693,27.2054,27.2054,27.1106,27.1633,165845.6486
2006-06-08 12:25:00,51.62,51.91,51.62,51.78,177996.71592775045,27.1685,27.3212,27.1685,27.2527,177996.7159
2006-06-08 12:30:00,51.78,51.78,51.6,51.68,134756.43130815544,27.2527,27.2527,27.158,27.2001,134756.4313
2006-06-08 12:35:00,51.68,51.9,51.68,51.87,161795.2928297756,27.2001,27.3159,27.2001,27.3001,161795.2928
2006-06-08 12:40:00,51.88,51.99,51.84,51.94,173836.8910782704,27.3054,27.3633,27.2843,27.3369,173836.8911
2006-06-08 12:45:00,51.93,52.02,51.87,51.96,118555.00821018063,27.3317,27.3791,27.3001,27.3475,118555.0082
2006-06-08 12:50:00,51.97,52.09,51.97,52.05,144937.05528188287,27.3527,27.4159,27.3527,27.3948,144937.0553
2006-06-08 12:55:00,52.05,52.06,51.9,52.0,204269.2939244664,27.3948,27.4001,27.3159,27.3685,204269.2939
2006-06-08 13:00:00,52.01,52.05,51.72,51.73,95785.44061302682,27.3738,27.3948,27.2212,27.2264,95785.4406
2006-06-08 13:05:00,51.72,51.75,51.58,51.61,101039.95621237002,27.2212,27.2369,27.1475,27.1633,101039.9562
2006-06-08 13:10:00,51.63,51.78,51.54,51.78,76081.00711548988,27.1738,27.2527,27.1264,27.2527,76081.0071
2006-06-08 13:15:00,51.8,51.88,51.66,51.68,75971.53804050355,27.2633,27.3054,27.1896,27.2001,75971.538
2006-06-08 13:20:00,51.69,51.71,51.54,51.68,94143.40448823207,27.2054,27.2159,27.1264,27.2001,94143.4045
2006-06-08 13:25:00,51.68,51.92,51.64,51.91,83087.02791461413,27.2001,27.3264,27.1791,27.3212,83087.0279
2006-06-08 13:30:00,51.91,52.03,51.76,52.01,108155.44608648056,27.3212,27.3843,27.2422,27.3738,108155.4461
2006-06-08 13:35:00,52.01,52.12,51.99,52.07,286918.4455391352,27.3738,27.4317,27.3633,27.4054,286918.4455
2006-06-08 13:40:00,52.05,52.32,52.01,52.08,233169.12972085387,27.3948,27.5369,27.3738,27.4106,233169.1297
2006-06-08 13:45:00,52.12,52.2,51.99,52.15,175807.3344280241,27.4317,27.4738,27.3633,27.4475,175807.3344
2006-06-08 13:50:00,52.12,52.21,51.98,52.19,172194.85495347565,27.4317,27.4791,27.358,27.4685,172194.855
2006-06-08 13:55:00,52.19,52.28,52.15,52.21,171647.50957854406,27.4685,27.5159,27.4475,27.4791,171647.5096
2006-06-08 14:00:00,52.2,52.43,52.17,52.43,210509.0311986864,27.4738,27.5948,27.458,27.5948,210509.0312
2006-06-08 14:05:00,52.36,52.51,52.31,52.37,184455.39135194308,27.558,27.6369,27.5317,27.5633,184455.3914
2006-06-08 14:10:00,52.37,52.57,52.36,52.5,292501.36836343736,27.5633,27.6685,27.558,27.6317,292501.3684
2006-06-08 14:15:00,52.5,52.75,52.44,52.65,230979.74822112755,27.6317,27.7633,27.6001,27.7106,230979.7482
2006-06-08 14:20:00,52.66,52.74,52.63,52.68,209742.74767378217,27.7159,27.758,27.7001,27.7264,209742.7477
2006-06-08 14:25:00,52.68,52.94,52.66,52.8,243568.69184455392,27.7264,27.8633,27.7159,27.7896,243568.6918
2006-06-08 14:30:00,52.8,52.97,52.79,52.94,150848.38533114397,27.7896,27.8791,27.7843,27.8633,150848.3853
2006-06-08 14:35:00,52.94,53.13,52.91,53.09,317241.3793103448,27.8633,27.9633,27.8475,27.9422,317241.3793
2006-06-08 14:40:00,53.09,53.1,52.77,52.77,302025.1778872469,27.9422,27.9475,27.7738,27.7738,302025.1779
2006-06-08 14:45:00,52.79,52.8,52.47,52.47,193650.79365079367,27.7843,27.7896,27.6159,27.6159,193650.7937
2006-06-08 14:50:00,52.47,52.64,52.43,52.63,178762.99945265462,27.6159,27.7054,27.5948,27.7001,178762.9995
2006-06-08 14:55:00,52.61,52.65,52.4,52.48,126327.3125342091,27.6896,27.7106,27.5791,27.6212,126327.3125
2006-06-08 15:00:00,52.47,52.81,52.47,52.73,143295.01915708813,27.6159,27.7948,27.6159,27.7527,143295.0192
2006-06-08 15:05:00,52.72,52.94,52.67,52.94,110673.23481116584,27.7475,27.8633,27.7212,27.8633,110673.2348
2006-06-08 15:10:00,52.94,53.34,52.93,53.09,242036.1247947455,27.8633,28.0738,27.858,27.9422,242036.1248
2006-06-08 15:15:00,53.08,53.16,52.92,52.92,165736.179529283,27.9369,27.9791,27.8527,27.8527,165736.1795
2006-06-08 15:20:00,52.92,53.1,52.76,53.07,128297.7558839628,27.8527,27.9475,27.7685,27.9317,128297.7559
2006-06-08 15:25:00,53.07,53.13,52.89,53.13,137712.096332786,27.9317,27.9633,27.8369,27.9633,137712.0963
2006-06-08 15:30:00,53.13,53.35,53.1,53.3,156212.3700054735,27.9633,28.0791,27.9475,28.0527,156212.37
2006-06-08 15:35:00,53.3,53.61,53.26,53.51,262944.7181171319,28.0527,28.2159,28.0317,28.1633,262944.7181
2006-06-08 15:40:00,53.51,53.65,53.33,53.55,243021.3464696224,28.1633,28.237,28.0685,28.1843,243021.3465
2006-06-08 15:45:00,53.53,53.71,53.42,53.54,223754.78927203067,28.1738,28.2685,28.1159,28.1791,223754.7893
2006-06-08 15:50:00,53.53,53.71,53.52,53.56,239627.80514504653,28.1738,28.2685,28.1685,28.1896,239627.8051
2006-06-08 15:55:00,53.58,53.63,53.51,53.56,366283.5249042146,28.2001,28.2264,28.1633,28.1896,366283.5249
2006-06-09 09:30:00,53.9,54.29,53.89,54.04,367816.091954023,28.3685,28.5738,28.3633,28.4422,367816.092
2006-06-09 09:35:00,53.99,53.99,53.55,53.77,231089.21729611387,28.4159,28.4159,28.1843,28.3001,231089.2173
2006-06-09 09:40:00,53.77,53.9,53.64,53.88,213026.8199233717,28.3001,28.3685,28.2317,28.358,213026.8199
2006-06-09 09:45:00,53.89,54.02,53.81,53.92,157197.5916803503,28.3633,28.4317,28.3212,28.3791,157197.5917
2006-06-09 09:50:00,53.92,54.0,53.81,53.87,219594.96442255063,28.3791,28.4212,28.3212,28.3527,219594.9644
2006-06-09 09:55:00,53.9,54.15,53.84,53.98,190366.72140120412,28.3685,28.5001,28.337,28.4106,190366.7214
2006-06-09 10:00:00,53.99,54.12,53.91,54.04,245320.197044335,28.4159,28.4843,28.3738,28.4422,245320.197
2006-06-09 10:05:00,54.04,54.08,53.9,54.07,322714.8330596607,28.4422,28.4633,28.3685,28.458,322714.8331
2006-06-09 10:10:00,54.08,54.11,53.91,54.02,176135.74165298304,28.4633,28.4791,28.3738,28.4317,176135.7417
2006-06-09 10:15:00,53.99,54.09,53.93,54.01,154132.45758073346,28.4159,28.4685,28.3843,28.4264,154132.4576
2006-06-09 10:20:00,54.0,54.21,54.0,54.13,219594.96442255063,28.4212,28.5317,28.4212,28.4896,219594.9644
2006-06-09 10:25:00,54.12,54.16,54.0,54.12,116803.50301039957,28.4843,28.5054,28.4212,28.4843,116803.503
2006-06-09 10:30:00,54.12,54.3,54.12,54.23,155774.4937055282,28.4843,28.5791,28.4843,28.5422,155774.4937
2006-06-09 10:35:00,54.23,54.32,54.1,54.1,122933.77120963328,28.5422,28.5896,28.4738,28.4738,122933.7712
2006-06-09 10:40:00,54.12,54.4,54.1,54.39,185659.55117679256,28.4843,28.6317,28.4738,28.6264,185659.5512
2006-06-09 10:45:00,54.41,54.41,54.15,54.16,219704.43349753696,28.637,28.637,28.5001,28.5054,219704.4335
2006-06-09 10:50:00,54.16,54.26,53.91,53.99,190366.72140120412,28.5054,28.558,28.3738,28.4159,190366.7214
2006-06-09 10:55:00,53.98,54.2,53.94,53.94,199233.7164750958,28.4106,28.5264,28.3896,28.3896,199233.7165
2006-06-09 11:00:00,53.94,54.01,53.9,53.95,166721.40120415983,28.3896,28.4264,28.3685,28.3948,166721.4012
2006-06-09 11:05:00,53.97,54.07,53.94,54.04,142090.85933223864,28.4054,28.458,28.3896,28.4422,142090.8593
2006-06-09 11:10:00,54.02,54.07,53.91,53.92,114395.1833607006,28.4317,28.458,28.3738,28.3791,114395.1834
2006-06-09 11:15:00,53.94,54.04,53.89,54.03,179529.28297755885,28.3896,28.4422,28.3633,28.437,179529.283
2006-06-09 11:20:00,54.03,54.26,54.0,54.19,118664.47728516694,28.437,28.558,28.4212,28.5212,118664.4773
2006-06-09 11:25:00,54.19,54.26,54.12,54.18,93705.5281882868,28.5212,28.558,28.4843,28.5159,93705.5282
2006-06-09 11:30:00,54.18,54.33,54.17,54.27,87465.79091406678,28.5159,28.5948,28.5106,28.5633,87465.7909
2006-06-09 11:35:00,54.27,54.33,54.22,54.25,104105.09031198687,28.5633,28.5948,28.537,28.5527,104105.0903
2006-06-09 11:40:00,54.25,54.27,54.03,54.15,102244.11603721949,28.5527,28.5633,28.437,28.5001,102244.116
2006-06-09 11:45:00,54.14,54.16,53.99,54.06,130815.54460864808,28.4948,28.5054,28.4159,28.4527,130815.5446
2006-06-09 11:50:00,54.06,54.15,53.78,53.85,128735.63218390803,28.4527,28.5001,28.3054,28.3422,128735.6322
2006-06-09 11:55:00,53.86,54.04,53.76,53.86,148659.00383141762,28.3475,28.4422,28.2948,28.3475,148659.0038
2006-06-09 12:00:00,53.85,54.0,53.77,53.91,109250.13683634374,28.3422,28.4212,28.3001,28.3738,109250.1368
2006-06-09 12:05:00,53.9,54.06,53.9,54.06,93814.99726327312,28.3685,28.4527,28.3685,28.4527,93814.9973
2006-06-09 12:10:00,54.04,54.24,54.03,54.12,91844.55391351944,28.4422,28.5475,28.437,28.4843,91844.5539
2006-06-09 12:15:00,54.1,54.17,54.02,54.11,66228.7903667214,28.4738,28.5106,28.4317,28.4791,66228.7904
2006-06-09 12:20:00,54.06,54.12,54.02,54.08,58675.42419266557,28.4527,28.4843,28.4317,28.4633,58675.4242
2006-06-09 12:25:00,54.06,54.08,54.02,54.08,133552.27148330596,28.4527,28.4633,28.4317,28.4633,133552.2715
2006-06-09 12:30:00,54.08,54.14,54.02,54.02,172413.7931034483,28.4633,28.4948,28.4317,28.4317,172413.7931
2006-06-09 12:35:00,54.02,54.15,54.02,54.02,68746.57909140667,28.4317,28.5001,28.4317,28.4317,68746.5791
2006-06-09 12:40:00,54.03,54.05,53.94,53.96,93158.18281335523,28.437,28.4475,28.3896,28.4001,93158.1828
2006-06-09 12:45:00,53.96,53.99,53.9,53.98,36015.32567049809,28.4001,28.4159,28.3685,28.4106,36015.3257
2006-06-09 12:50:00,53.94,54.04,53.92,54.02,71592.7750410509,28.3896,28.4422,28.3791,28.4317,71592.775
2006-06-09 12:55:00,54.02,54.02,53.87,53.91,150957.85440613027,28.4317,28.4317,28.3527,28.3738,150957.8544
2006-06-09 13:00:00,53.93,54.08,53.8,53.82,69622.33169129721,28.3843,28.4633,28.3159,28.3264,69622.3317
2006-06-09 13:05:00,53.82,53.82,53.45,53.6,147016.96770662288,28.3264,28.3264,28.1317,28.2106,147016.9677
2006-06-09 13:10:00,53.61,53.62,53.43,53.44,191789.81937602628,28.2159,28.2212,28.1212,28.1264,191789.8194
2006-06-09 13:15:00,53.45,53.46,53.22,53.37,214887.79419813905,28.1317,28.137,28.0106,28.0896,214887.7942
2006-06-09 13:20:00,53.36,53.46,53.27,53.31,111220.58018609745,28.0843,28.137,28.037,28.058,111220.5802
2006-06-09 13:25:00,53.31,53.48,53.29,53.36,116037.21948549536,28.058,28.1475,28.0475,28.0843,116037.2195
2006-06-09 13:30:00,53.37,53.57,53.33,53.54,159277.5041050903,28.0896,28.1948,28.0685,28.1791,159277.5041
2006-06-09 13:35:00,53.54,53.84,53.53,53.67,110235.3585112206,28.1791,28.337,28.1738,28.2475,110235.3585
2006-06-09 13:40:00,53.65,53.88,53.57,53.74,195402.2988505748,28.237,28.358,28.1948,28.2843,195402.2989
2006-06-09 13:45:00,53.81,53.92,53.7,53.79,113409.96168582376,28.3212,28.3791,28.2633,28.3106,113409.9617
2006-06-09 13:50:00,53.77,53.99,53.76,53.93,102681.99233716476,28.3001,28.4159,28.2948,28.3843,102681.9923
2006-06-09 13:55:00,53.94,53.94,53.72,53.72,80569.23918992885,28.3896,28.3896,28.2738,28.2738,80569.2392
2006-06-09 14:00:00,53.72,53.84,53.66,53.81,66119.32129173509,28.2738,28.337,28.2422,28.3212,66119.3213
2006-06-09 14:05:00,53.82,53.9,53.73,53.77,72030.65134099618,28.3264,28.3685,28.2791,28.3001,72030.6513
2006-06-09 14:10:00,53.79,54.01,53.77,53.98,91078.27038861522,28.3106,28.4264,28.3001,28.4106,91078.2704
2006-06-09 14:15:00,53.98,54.04,53.9,54.03,72030.65134099618,28.4106,28.4422,28.3685,28.437,72030.6513
2006-06-09 14:20:00,54.03,54.3,54.02,54.2,144280.24083196497,28.437,28.5791,28.4317,28.5264,144280.2408
2006-06-09 14:25:00,54.22,54.27,54.09,54.23,67980.29556650246,28.537,28.5633,28.4685,28.5422,67980.2956
2006-06-09 14:30:00,54.23,54.34,54.17,54.21,87137.38368910782,28.5422,28.6001,28.5106,28.5317,87137.3837
2006-06-09 14:35:00,54.21,54.33,54.17,54.26,72906.4039408867,28.5317,28.5948,28.5106,28.558,72906.4039
2006-06-09 14:40:00,54.26,54.34,54.21,54.33,53639.84674329502,28.558,28.6001,28.5317,28.5948,53639.8467
2006-06-09 14:45:00,54.33,54.53,54.32,54.43,151724.1379310345,28.5948,28.7001,28.5896,28.6475,151724.1379
2006-06-09 14:50:00,54.43,54.54,54.36,54.52,78817.73399014778,28.6475,28.7054,28.6106,28.6948,78817.734
2006-06-09 14:55:00,54.54,54.61,54.38,54.39,106513.40996168584,28.7054,28.7422,28.6212,28.6264,106513.41
2006-06-09 15:00:00,54.38,54.47,54.23,54.24,177230.4324028462,28.6212,28.6685,28.5422,28.5475,177230.4324
2006-06-09 15:05:00,54.28,54.53,54.28,54.41,93486.5900383142,28.5685,28.7001,28.5685,28.637,93486.59
2006-06-09 15:10:00,54.4,54.44,54.32,54.44,98084.29118773948,28.6317,28.6527,28.5896,28.6527,98084.2912
2006-06-09 15:15:00,54.43,54.55,54.35,54.36,78598.79584017515,28.6475,28.7106,28.6054,28.6106,78598.7958
2006-06-09 15:20:00,54.36,54.37,54.17,54.17,73344.28024083197,28.6106,28.6159,28.5106,28.5106,73344.2802
2006-06-09 15:25:00,54.17,54.34,54.13,54.29,76737.82156540778,28.5106,28.6001,28.4896,28.5738,76737.8216
2006-06-09 15:30:00,54.3,54.33,54.2,54.28,73782.15654077723,28.5791,28.5948,28.5264,28.5685,73782.1565
2006-06-09 15:35:00,54.29,54.3,54.08,54.19,109469.07498631637,28.5738,28.5791,28.4633,28.5212,109469.075
2006-06-09 15:40:00,54.19,54.29,54.18,54.26,98522.16748768474,28.5212,28.5738,28.5159,28.558,98522.1675
2006-06-09 15:45:00,54.28,54.3,54.17,54.27,105966.06458675423,28.5685,28.5791,28.5106,28.5633,105966.0646
2006-06-09 15:50:00,54.26,54.3,54.06,54.09,110016.42036124796,28.558,28.5791,28.4527,28.4685,110016.4204
2006-06-09 15:55:00,54.09,54.13,54.04,54.08,147892.72030651342,28.4685,28.4896,28.4422,28.4633,147892.7203
2006-06-12 09:30:00,54.19,54.44,54.18,54.33,221893.81499726328,28.5212,28.6527,28.5159,28.5948,221893.815
2006-06-12 09:35:00,54.31,54.39,54.22,54.29,132457.5807334428,28.5843,28.6264,28.537,28.5738,132457.5807
2006-06-12 09:40:00,54.28,54.63,54.17,54.57,111001.6420361248,28.5685,28.7527,28.5106,28.7212,111001.642
2006-06-12 09:45:00,54.61,54.81,54.49,54.49,320634.92063492065,28.7422,28.8475,28.6791,28.6791,320634.9206
2006-06-12 09:50:00,54.5,54.54,54.32,54.33,98303.2293377121,28.6843,28.7054,28.5896,28.5948,98303.2293
2006-06-12 09:55:00,54.37,54.54,54.18,54.43,120415.982484948,28.6159,28.7054,28.5159,28.6475,120415.9825
2006-06-12 10:00:00,54.43,54.44,54.17,54.23,118773.94636015326,28.6475,28.6527,28.5106,28.5422,118773.9464
2006-06-12 10:05:00,54.2,54.33,53.92,54.21,182047.0717022441,28.5264,28.5948,28.3791,28.5317,182047.0717
2006-06-12 10:10:00,54.18,54.22,53.81,53.82,144499.1789819376,28.5159,28.537,28.3212,28.3264,144499.179
2006-06-12 10:15:00,53.83,53.83,53.52,53.74,186973.1800766284,28.3317,28.3317,28.1685,28.2843,186973.1801
2006-06-12 10:20:00,53.72,53.88,53.7,53.82,85714.28571428572,28.2738,28.358,28.2633,28.3264,85714.2857
2006-06-12 10:25:00,53.82,53.89,53.73,53.78,108921.72961138478,28.3264,28.3633,28.2791,28.3054,108921.7296
2006-06-12 10:30:00,53.78,54.13,53.75,54.02,115818.28133552273,28.3054,28.4896,28.2896,28.4317,115818.2813
2006-06-12 10:35:00,54.02,54.02,53.77,53.83,84291.18773946361,28.4317,28.4317,28.3001,28.3317,84291.1877
2006-06-12 10:40:00,53.81,54.0,53.76,53.89,130268.19923371648,28.3212,28.4212,28.2948,28.3633,130268.1992
2006-06-12 10:45:00,53.85,54.02,53.8,53.91,57252.32621784346,28.3422,28.4317,28.3159,28.3738,57252.3262
2006-06-12 10:50:00,53.9,54.07,53.89,54.07,72577.99671592776,28.3685,28.458,28.3633,28.458,72577.9967
2006-06-12 10:55:00,54.07,54.08,53.82,53.83,118226.60098522168,28.458,28.4633,28.3264,28.3317,118226.601
2006-06-12 11:00:00,53.83,53.83,53.35,53.49,127859.87958401752,28.3317,28.3317,28.0791,28.1527,127859.8796
2006-06-12 11:05:00,53.49,53.6,53.43,53.49,105856.59551176793,28.1527,28.2106,28.1212,28.1527,105856.5955
2006-06-12 11:10:00,53.49,53.69,53.49,53.52,78927.2030651341,28.1527,28.258,28.1527,28.1685,78927.2031
2006-06-12 11:15:00,53.53,53.7,53.46,53.58,62397.37274220033,28.1738,28.2633,28.137,28.2001,62397.3727
2006-06-12 11:20:00,53.58,53.62,53.35,53.37,74329.50191570881,28.2001,28.2212,28.0791,28.0896,74329.5019
2006-06-12 11:25:00,53.36,53.57,53.35,53.36,80788.17733990148,28.0843,28.1948,28.0791,28.0843,80788.1773
2006-06-12 11:30:00,53.37,53.38,53.1,53.2,148002.18938149975,28.0896,28.0948,27.9475,28.0001,148002.1894
2006-06-12 11:35:00,53.23,53.42,53.17,53.3,100602.07991242474,28.0159,28.1159,27.9843,28.0527,100602.0799
2006-06-12 11:40:00,53.29,53.36,53.22,53.27,67980.29556650246,28.0475,28.0843,28.0106,28.037,67980.2956
2006-06-12 11:45:00,53.26,53.57,53.26,53.57,94033.93541324577,28.0317,28.1948,28.0317,28.1948,94033.9354
2006-06-12 11:50:00,53.57,53.77,53.39,53.46,114176.24521072795,28.1948,28.3001,28.1001,28.137,114176.2452
2006-06-12 11:55:00,53.48,53.58,53.36,53.55,70826.49151614669,28.1475,28.2001,28.0843,28.1843,70826.4915
2006-06-12 12:00:00,53.56,53.6,53.41,53.49,59332.23864258347,28.1896,28.2106,28.1106,28.1527,59332.2386
2006-06-12 12:05:00,53.49,53.68,53.39,53.58,80131.36288998359,28.1527,28.2527,28.1001,28.2001,80131.3629
2006-06-12 12:10:00,53.58,53.71,53.58,53.61,91297.20853858785,28.2001,28.2685,28.2001,28.2159,91297.2085
2006-06-12 12:15:00,53.64,53.73,53.6,53.6,36781.6091954023,28.2317,28.2791,28.2106,28.2106,36781.6092
2006-06-12 12:20:00,53.63,53.63,53.45,53.47,56048.16639299398,28.2264,28.2264,28.1317,28.1422,56048.1664
2006-06-12 12:25:00,53.45,53.56,53.28,53.49,59879.58401751505,28.1317,28.1896,28.0422,28.1527,59879.584
2006-06-12 12:30:00,53.48,53.5,53.29,53.35,37657.36179529283,28.1475,28.158,28.0475,28.0791,37657.3618
2006-06-12 12:35:00,53.35,53.35,53.18,53.25,82320.74438970991,28.0791,28.0791,27.9896,28.0264,82320.7444
2006-06-12 12:40:00,53.21,53.36,53.21,53.22,54187.1921182266,28.0054,28.0843,28.0054,28.0106,54187.1921
2006-06-12 12:45:00,53.21,53.36,53.21,53.33,72140.12041598248,28.0054,28.0843,28.0054,28.0685,72140.1204
2006-06-12 12:50:00,53.33,53.49,53.29,53.45,50465.24356869185,28.0685,28.1527,28.0475,28.1317,50465.2436
2006-06-12 12:55:00,53.47,53.49,53.36,53.36,39518.336070060206,28.1422,28.1527,28.0843,28.0843,39518.3361
2006-06-12 13:00:00,53.36,53.39,53.28,53.31,53749.315818281335,28.0843,28.1001,28.0422,28.058,53749.3158
2006-06-12 13:05:00,53.27,53.41,53.27,53.41,81773.39901477833,28.037,28.1106,28.037,28.1106,81773.399
2006-06-12 13:10:00,53.4,53.4,53.21,53.24,50684.18171866448,28.1054,28.1054,28.0054,28.0212,50684.1817
2006-06-12 13:15:00,53.23,53.28,53.14,53.15,68527.64094143405,28.0159,28.0422,27.9685,27.9738,68527.6409
2006-06-12 13:20:00,53.15,53.17,52.92,52.97,131034.4827586207,27.9738,27.9843,27.8527,27.8791,131034.4828
2006-06-12 13:25:00,52.98,53.03,52.81,52.94,106622.87903667217,27.8843,27.9106,27.7948,27.8633,106622.879
2006-06-12 13:30:00,52.95,53.04,52.85,53.03,81663.92993979201,27.8685,27.9159,27.8159,27.9106,81663.9299
2006-06-12 13:35:00,52.99,52.99,52.75,52.89,77941.98139025725,27.8896,27.8896,27.7633,27.8369,77941.9814
2006-06-12 13:40:00,52.89,53.14,52.85,53.07,107060.7553366174,27.8369,27.9685,27.8159,27.9317,107060.7553
2006-06-12 13:45:00,53.06,53.24,53.06,53.22,79584.01751505201,27.9264,28.0212,27.9264,28.0106,79584.0175
2006-06-12 13:50:00,53.24,53.26,53.17,53.21,87027.91461412152,28.0212,28.0317,27.9843,28.0054,87027.9146
2006-06-12 13:55:00,53.22,53.4,53.21,53.32,84510.12588943624,28.0106,28.1054,28.0054,28.0633,84510.1259
2006-06-12 14:00:00,53.31,53.42,53.28,53.3,58456.486042692944,28.058,28.1159,28.0422,28.0527,58456.486
2006-06-12 14:05:00,53.29,53.3,53.08,53.17,88122.60536398468,28.0475,28.0527,27.9369,27.9843,88122.6054
2006-06-12 14:10:00,53.14,53.31,53.08,53.17,74876.84729064039,27.9685,28.058,27.9369,27.9843,74876.8473
2006-06-12 14:15:00,53.17,53.18,53.03,53.14,58237.54789272031,27.9843,27.9896,27.9106,27.9685,58237.5479
2006-06-12 14:20:00,53.12,53.15,52.85,52.99,90749.86316365626,27.958,27.9738,27.8159,27.8896,90749.8632
2006-06-12 14:25:00,53.0,53.08,52.82,52.86,97974.82211275316,27.8948,27.9369,27.8001,27.8212,97974.8221
2006-06-12 14:30:00,52.86,52.93,52.8,52.91,58018.60974274768,27.8212,27.858,27.7896,27.8475,58018.6097
2006-06-12 14:35:00,52.91,52.91,52.77,52.85,83087.02791461413,27.8475,27.8475,27.7738,27.8159,83087.0279
2006-06-12 14:40:00,52.86,52.86,52.63,52.65,94143.40448823207,27.8212,27.8212,27.7001,27.7106,94143.4045
2006-06-12 14:45:00,52.65,52.66,52.53,52.54,226163.1089217296,27.7106,27.7159,27.6475,27.6527,226163.1089
2006-06-12 14:50:00,52.56,52.66,52.48,52.6,151943.0760810071,27.6633,27.7159,27.6212,27.6843,151943.0761
2006-06-12 14:55:00,52.59,52.71,52.57,52.66,63711.00164203613,27.6791,27.7422,27.6685,27.7159,63711.0016
2006-06-12 15:00:00,52.65,52.67,52.57,52.58,61521.6201423098,27.7106,27.7212,27.6685,27.6738,61521.6201
2006-06-12 15:05:00,52.56,52.62,52.42,52.46,105856.59551176793,27.6633,27.6948,27.5896,27.6106,105856.5955
2006-06-12 15:10:00,52.46,52.67,52.41,52.62,104433.4975369458,27.6106,27.7212,27.5843,27.6948,104433.4975
2006-06-12 15:15:00,52.64,52.64,52.35,52.38,115051.9978106185,27.7054,27.7054,27.5527,27.5685,115051.9978
2006-06-12 15:20:00,52.38,52.52,52.3,52.4,144608.64805692394,27.5685,27.6422,27.5264,27.5791,144608.6481
2006-06-12 15:25:00,52.39,52.45,52.27,52.41,93705.5281882868,27.5738,27.6054,27.5106,27.5843,93705.5282
2006-06-12 15:30:00,52.39,52.46,52.19,52.22,93267.65188834154,27.5738,27.6106,27.4685,27.4843,93267.6519
2006-06-12 15:35:00,52.22,52.31,52.21,52.23,138040.50355774493,27.4843,27.5317,27.4791,27.4896,138040.5036
2006-06-12 15:40:00,52.22,52.43,52.17,52.41,137712.096332786,27.4843,27.5948,27.458,27.5843,137712.0963
2006-06-12 15:45:00,52.41,52.62,52.3,52.58,192665.5719759168,27.5843,27.6948,27.5264,27.6738,192665.572
2006-06-12 15:50:00,52.57,52.62,52.44,52.61,288451.01258894365,27.6685,27.6948,27.6001,27.6896,288451.0126
2006-06-12 15:55:00,52.61,52.69,52.46,52.48,257909.14066776136,27.6896,27.7317,27.6106,27.6212,257909.1407
2006-06-13 09:30:00,51.28,51.66,51.18,51.21,565188.8341543514,26.9896,27.1896,26.9369,26.9527,565188.8342
2006-06-13 09:35:00,51.27,51.77,51.19,51.51,372413.7931034483,26.9843,27.2475,26.9422,27.1106,372413.7931
2006-06-13 09:40:00,51.58,52.06,51.41,51.89,443678.1609195402,27.1475,27.4001,27.058,27.3106,443678.1609
2006-06-13 09:45:00,51.89,52.14,51.89,52.04,385331.1439518336,27.3106,27.4422,27.3106,27.3896,385331.144
2006-06-13 09:50:00,52.04,52.48,52.02,52.36,280897.6464148878,27.3896,27.6212,27.3791,27.558,280897.6464
2006-06-13 09:55:00,52.39,52.48,52.22,52.37,246414.8877941981,27.5738,27.6212,27.4843,27.5633,246414.8878
2006-06-13 10:00:00,52.36,52.39,52.12,52.34,235030.10399562123,27.558,27.5738,27.4317,27.5475,235030.104
2006-06-13 10:05:00,52.33,52.48,52.14,52.29,220251.7788724685,27.5422,27.6212,27.4422,27.5212,220251.7789
2006-06-13 10:10:00,52.28,52.46,52.15,52.15,141324.57580733445,27.5159,27.6106,27.4475,27.4475,141324.5758
2006-06-13 10:15:00,52.15,52.15,51.72,51.75,146469.6223316913,27.4475,27.4475,27.2212,27.2369,146469.6223
2006-06-13 10:20:00,51.74,51.74,51.52,51.56,196715.9277504105,27.2317,27.2317,27.1159,27.1369,196715.9278
2006-06-13 10:25:00,51.55,51.8,51.37,51.8,177120.96332785988,27.1317,27.2633,27.0369,27.2633,177120.9633
2006-06-13 10:30:00,51.8,51.82,51.58,51.68,151395.73070607553,27.2633,27.2738,27.1475,27.2001,151395.7307
2006-06-13 10:35:00,51.69,51.71,51.48,51.48,121510.67323481115,27.2054,27.2159,27.0948,27.0948,121510.6732
2006-06-13 10:40:00,51.48,51.7,51.38,51.61,137164.7509578544,27.0948,27.2106,27.0422,27.1633,137164.751
2006-06-13 10:45:00,51.61,51.8,51.55,51.61,178981.93760262727,27.1633,27.2633,27.1317,27.1633,178981.9376
2006-06-13 10:50:00,51.61,51.64,51.38,51.56,137383.68910782706,27.1633,27.1791,27.0422,27.1369,137383.6891
2006-06-13 10:55:00,51.58,51.59,51.38,51.41,91187.73946360154,27.1475,27.1527,27.0422,27.058,91187.7395
2006-06-13 11:00:00,51.41,51.45,51.21,51.29,238314.17624521075,27.058,27.0791,26.9527,26.9948,238314.1762
2006-06-13 11:05:00,51.27,51.38,51.22,51.24,139901.47783251232,26.9843,27.0422,26.958,26.9685,139901.4778
2006-06-13 11:10:00,51.23,51.33,51.17,51.33,117350.84838533116,26.9633,27.0159,26.9317,27.0159,117350.8484
2006-06-13 11:15:00,51.34,51.56,51.33,51.45,101477.83251231528,27.0212,27.1369,27.0159,27.0791,101477.8325
2006-06-13 11:20:00,51.45,51.52,51.29,51.48,86261.6310892173,27.0791,27.1159,26.9948,27.0948,86261.6311
2006-06-13 11:25:00,51.5,51.68,51.43,51.6,183579.63875205256,27.1054,27.2001,27.0685,27.158,183579.6388
2006-06-13 11:30:00,51.6,52.02,51.6,51.94,145046.5243568692,27.158,27.3791,27.158,27.3369,145046.5244
2006-06-13 11:35:00,51.95,52.12,51.81,52.09,122605.36398467432,27.3422,27.4317,27.2685,27.4159,122605.364
2006-06-13 11:40:00,52.06,52.07,51.7,51.73,101039.95621237002,27.4001,27.4054,27.2106,27.2264,101039.9562
2006-06-13 11:45:00,51.75,52.25,51.73,52.22,131581.82813355228,27.2369,27.5001,27.2264,27.4843,131581.8281
2006-06-13 11:50:00,52.22,52.28,51.99,52.17,125670.4980842912,27.4843,27.5159,27.3633,27.458,125670.4981
2006-06-13 11:55:00,52.2,52.65,52.2,52.59,162342.63820470718,27.4738,27.7106,27.4738,27.6791,162342.6382
2006-06-13 12:00:00,52.59,52.59,52.3,52.31,161247.94745484402,27.6791,27.6791,27.5264,27.5317,161247.9475
2006-06-13 12:05:00,52.31,52.32,52.12,52.15,90640.39408866996,27.5317,27.5369,27.4317,27.4475,90640.3941
2006-06-13 12:10:00,52.16,52.41,52.14,52.16,96442.25506294472,27.4527,27.5843,27.4422,27.4527,96442.2551
2006-06-13 12:15:00,52.16,52.19,51.96,52.07,108264.9151614669,27.4527,27.4685,27.3475,27.4054,108264.9152
2006-06-13 12:20:00,52.07,52.2,52.05,52.09,115270.93596059112,27.4054,27.4738,27.3948,27.4159,115270.936
2006-06-13 12:25:00,52.09,52.21,52.07,52.08,110125.88943623428,27.4159,27.4791,27.4054,27.4106,110125.8894
2006-06-13 12:30:00,52.08,52.18,52.05,52.09,55500.8210180624,27.4106,27.4633,27.3948,27.4159,55500.821
2006-06-13 12:35:00,52.09,52.17,52.02,52.02,72140.12041598248,27.4159,27.458,27.3791,27.3791,72140.1204
2006-06-13 12:40:00,52.0,52.31,52.0,52.26,80678.70826491517,27.3685,27.5317,27.3685,27.5054,80678.7083
2006-06-13 12:45:00,52.26,52.4,52.23,52.25,64039.40886699508,27.5054,27.5791,27.4896,27.5001,64039.4089
2006-06-13 12:50:00,52.26,52.31,52.1,52.25,77285.16694033936,27.5054,27.5317,27.4212,27.5001,77285.1669
2006-06-13 12:55:00,52.23,52.25,52.14,52.18,48056.923918992885,27.4896,27.5001,27.4422,27.4633,48056.9239
2006-06-13 13:00:00,52.15,52.17,51.8,51.8,96004.37876299946,27.4475,27.458,27.2633,27.2633,96004.3788
2006-06-13 13:05:00,51.8,51.88,51.67,51.84,150848.38533114397,27.2633,27.3054,27.1948,27.2843,150848.3853
2006-06-13 13:10:00,51.84,51.87,51.62,51.72,87794.19813902573,27.2843,27.3001,27.1685,27.2212,87794.1981
2006-06-13 13:15:00,51.69,51.8,51.66,51.8,47728.51669403394,27.2054,27.2633,27.1896,27.2633,47728.5167
2006-06-13 13:20:00,51.79,51.8,51.65,51.65,62068.96551724138,27.258,27.2633,27.1843,27.1843,62068.9655
2006-06-13 13:25:00,51.64,51.71,51.61,51.67,52764.09414340449,27.1791,27.2159,27.1633,27.1948,52764.0941
2006-06-13 13:30:00,51.67,51.68,51.45,51.57,85057.47126436782,27.1948,27.2001,27.0791,27.1422,85057.4713
2006-06-13 13:35:00,51.58,51.59,51.44,51.47,75314.72359058567,27.1475,27.1527,27.0738,27.0896,75314.7236
2006-06-13 13:40:00,51.48,51.58,51.39,51.57,157963.87520525453,27.0948,27.1475,27.0475,27.1422,157963.8752
2006-06-13 13:45:00,51.57,51.8,51.54,51.72,120306.51340996168,27.1422,27.2633,27.1264,27.2212,120306.5134
2006-06-13 13:50:00,51.73,51.88,51.62,51.7,128297.7558839628,27.2264,27.3054,27.1685,27.2106,128297.7559
2006-06-13 13:55:00,51.7,51.87,51.68,51.77,57909.14066776136,27.2106,27.3001,27.2001,27.2475,57909.1407
2006-06-13 14:00:00,51.75,51.77,51.55,51.58,75862.06896551725,27.2369,27.2475,27.1317,27.1475,75862.069
2006-06-13 14:05:00,51.58,51.64,51.48,51.52,88451.01258894363,27.1475,27.1791,27.0948,27.1159,88451.0126
2006-06-13 14:10:00,51.52,51.54,51.32,51.34,77941.98139025725,27.1159,27.1264,27.0106,27.0212,77941.9814
2006-06-13 14:15:00,51.34,51.48,51.3,51.35,93596.0591133005,27.0212,27.0948,27.0001,27.0264,93596.0591
2006-06-13 14:20:00,51.34,51.37,51.21,51.29,129830.3229337712,27.0212,27.0369,26.9527,26.9948,129830.3229
2006-06-13 14:25:00,51.29,51.5,51.21,51.37,108702.79146141215,26.9948,27.1054,26.9527,27.0369,108702.7915
2006-06-13 14:30:00,51.37,51.42,51.25,51.29,77285.16694033936,27.0369,27.0633,26.9738,26.9948,77285.1669
2006-06-13 14:35:00,51.29,51.29,51.07,51.15,190476.19047619047,26.9948,26.9948,26.8791,26.9212,190476.1905
2006-06-13 14:40:00,51.14,51.3,51.05,51.28,139682.53968253967,26.9159,27.0001,26.8685,26.9896,139682.5397
2006-06-13 14:45:00,51.29,51.3,50.97,50.98,149315.81828133552,26.9948,27.0001,26.8264,26.8317,149315.8183
2006-06-13 14:50:00,51.01,51.01,50.89,50.99,149644.2255062945,26.8475,26.8475,26.7843,26.8369,149644.2255
2006-06-13 14:55:00,51.0,51.01,50.9,50.96,94033.93541324577,26.8422,26.8475,26.7896,26.8212,94033.9354
2006-06-13 15:00:00,50.96,50.96,50.47,50.51,192446.63382594413,26.8212,26.8212,26.5633,26.5843,192446.6338
2006-06-13 15:05:00,50.53,50.56,50.42,50.56,173946.3601532567,26.5948,26.6106,26.5369,26.6106,173946.3602
2006-06-13 15:10:00,50.56,50.7,50.47,50.51,192118.2266009852,26.6106,26.6843,26.5633,26.5843,192118.2266
2006-06-13 15:15:00,50.53,50.77,50.51,50.74,162452.1072796935,26.5948,26.7212,26.5843,26.7054,162452.1073
2006-06-13 15:20:00,50.75,50.87,50.71,50.86,115489.87411056376,26.7106,26.7738,26.6896,26.7685,115489.8741
2006-06-13 15:25:00,50.86,51.24,50.86,51.19,174055.82922824303,26.7685,26.9685,26.7685,26.9422,174055.8292
2006-06-13 15:30:00,51.18,51.51,51.1,51.48,194964.42255062945,26.9369,27.1106,26.8948,27.0948,194964.4226
2006-06-13 15:35:00,51.48,51.5,51.12,51.18,218390.80459770115,27.0948,27.1054,26.9054,26.9369,218390.8046
2006-06-13 15:40:00,51.17,51.5,51.1,51.15,230870.27914614123,26.9317,27.1054,26.8948,26.9212,230870.2791
2006-06-13 15:45:00,51.17,51.26,51.12,51.2,187411.05637657363,26.9317,26.9791,26.9054,26.9475,187411.0564
2006-06-13 15:50:00,51.2,51.22,50.88,50.98,240941.4340448824,26.9475,26.958,26.7791,26.8317,240941.434
2006-06-13 15:55:00,50.88,51.01,50.85,50.93,264805.6923918993,26.7791,26.8475,26.7633,26.8054,264805.6924
2006-06-14 09:30:00,51.17,51.61,51.03,51.56,283962.78051450464,26.9317,27.1633,26.858,27.1369,283962.7805
2006-06-14 09:35:00,51.59,51.8,51.27,51.55,220799.1242474001,27.1527,27.2633,26.9843,27.1317,220799.1242
2006-06-14 09:40:00,51.56,51.64,51.38,51.43,155008.21018062398,27.1369,27.1791,27.0422,27.0685,155008.2102
2006-06-14 09:45:00,51.43,51.84,51.39,51.74,149972.63273125343,27.0685,27.2843,27.0475,27.2317,149972.6327
2006-06-14 09:50:00,51.74,52.14,51.74,52.14,170881.22605363987,27.2317,27.4422,27.2317,27.4422,170881.2261
2006-06-14 09:55:00,52.12,52.14,51.86,52.09,143513.95730706077,27.4317,27.4422,27.2948,27.4159,143513.9573
2006-06-14 10:00:00,52.08,52.12,51.88,51.98,212260.53639846743,27.4106,27.4317,27.3054,27.358,212260.5364
2006-06-14 10:05:00,51.98,52.16,51.9,52.02,179748.2211275315,27.358,27.4527,27.3159,27.3791,179748.2211
2006-06-14 10:10:00,52.02,52.11,51.9,51.98,181171.3191023536,27.3791,27.4264,27.3159,27.358,181171.3191
2006-06-14 10:15:00,51.97,52.07,51.89,51.89,150957.85440613027,27.3527,27.4054,27.3106,27.3106,150957.8544
2006-06-14 10:20:00,51.9,52.07,51.86,52.02,216639.29939792008,27.3159,27.4054,27.2948,27.3791,216639.2994
2006-06-14 10:25:00,51.99,52.0,51.64,51.8,185221.6748768473,27.3633,27.3685,27.1791,27.2633,185221.6749
2006-06-14 10:30:00,51.8,51.81,51.1,51.64,476190.4761904762,27.2633,27.2685,26.8948,27.1791,476190.4762
2006-06-14 10:35:00,51.64,51.85,51.4,51.43,266447.72851669404,27.1791,27.2896,27.0527,27.0685,266447.7285
2006-06-14 10:40:00,51.44,51.58,51.31,51.52,223535.85112205803,27.0738,27.1475,27.0054,27.1159,223535.8511
2006-06-14 10:45:00,51.52,51.81,51.46,51.75,161247.94745484402,27.1159,27.2685,27.0843,27.2369,161247.9475
2006-06-14 10:50:00,51.72,51.91,51.71,51.91,134646.96223316912,27.2212,27.3212,27.2159,27.3212,134646.9622
2006-06-14 10:55:00,51.89,51.98,51.67,51.72,187958.4017515052,27.3106,27.358,27.1948,27.2212,187958.4018
2006-06-14 11:00:00,51.72,51.92,51.72,51.89,219923.3716475096,27.2212,27.3264,27.2212,27.3106,219923.3716
2006-06-14 11:05:00,51.89,51.98,51.72,51.78,169677.06622879038,27.3106,27.358,27.2212,27.2527,169677.0662
2006-06-14 11:10:00,51.79,52.09,51.79,52.04,192337.16475095783,27.258,27.4159,27.258,27.3896,192337.1648
2006-06-14 11:15:00,52.01,52.22,51.99,52.15,247728.51669403395,27.3738,27.4843,27.3633,27.4475,247728.5167
2006-06-14 11:20:00,52.15,52.29,52.0,52.21,182813.3552271484,27.4475,27.5212,27.3685,27.4791,182813.3552
2006-06-14 11:25:00,52.22,52.24,52.06,52.19,133880.67870826492,27.4843,27.4948,27.4001,27.4685,133880.6787
2006-06-14 11:30:00,52.22,52.33,52.13,52.21,190695.12862616312,27.4843,27.5422,27.4369,27.4791,190695.1286
2006-06-14 11:35:00,52.25,52.27,52.08,52.14,107717.56978653531,27.5001,27.5106,27.4106,27.4422,107717.5698
2006-06-14 11:40:00,52.13,52.25,51.91,52.04,97099.06951286262,27.4369,27.5001,27.3212,27.3896,97099.0695
2006-06-14 11:45:00,52.05,52.18,51.98,52.11,84729.06403940887,27.3948,27.4633,27.358,27.4264,84729.064
2006-06-14 11:50:00,52.12,52.12,51.89,51.93,90640.39408866996,27.4317,27.4317,27.3106,27.3317,90640.3941
2006-06-14 11:55:00,51.93,51.99,51.8,51.97,128188.28680897648,27.3317,27.3633,27.2633,27.3527,128188.2868
2006-06-14 12:00:00,51.98,51.99,51.74,51.83,125561.02900930488,27.358,27.3633,27.2317,27.2791,125561.029
2006-06-14 12:05:00,51.84,52.04,51.74,52.01,73891.62561576355,27.2843,27.3896,27.2317,27.3738,73891.6256
2006-06-14 12:10:00,52.01,52.06,51.91,51.91,68637.11001642037,27.3738,27.4001,27.3212,27.3212,68637.11
2006-06-14 12:15:00,51.91,52.06,51.91,52.01,41707.71756978654,27.3212,27.4001,27.3212,27.3738,41707.7176
2006-06-14 12:20:00,52.01,52.15,51.99,52.12,115051.9978106185,27.3738,27.4475,27.3633,27.4317,115051.9978
2006-06-14 12:25:00,52.13,52.13,51.98,52.01,67870.82649151616,27.4369,27.4369,27.358,27.3738,67870.8265
2006-06-14 12:30:00,52.01,52.06,51.98,51.99,42583.47016967706,27.3738,27.4001,27.358,27.3633,42583.4702
2006-06-14 12:35:00,51.98,52.05,51.93,52.04,45539.13519430761,27.358,27.3948,27.3317,27.3896,45539.1352
2006-06-14 12:40:00,52.05,52.12,51.97,52.07,67761.35741652983,27.3948,27.4317,27.3527,27.4054,67761.3574
2006-06-14 12:45:00,52.06,52.12,52.01,52.05,63382.594417077176,27.4001,27.4317,27.3738,27.3948,63382.5944
2006-06-14 12:50:00,52.05,52.16,52.05,52.13,60536.39846743296,27.3948,27.4527,27.3948,27.4369,60536.3985
2006-06-14 12:55:00,52.14,52.23,52.12,52.2,54077.72304324029,27.4422,27.4896,27.4317,27.4738,54077.723
2006-06-14 13:00:00,52.19,52.25,52.16,52.16,74220.0328407225,27.4685,27.5001,27.4527,27.4527,74220.0328
2006-06-14 13:05:00,52.17,52.2,51.89,51.91,79255.61029009306,27.458,27.4738,27.3106,27.3212,79255.6103
2006-06-14 13:10:00,51.96,52.11,51.92,52.07,78051.45046524357,27.3475,27.4264,27.3264,27.4054,78051.4505
2006-06-14 13:15:00,52.09,52.09,51.76,51.91,83634.3732895457,27.4159,27.4159,27.2422,27.3212,83634.3733
2006-06-14 13:20:00,51.9,51.95,51.72,51.72,93486.5900383142,27.3159,27.3422,27.2212,27.2212,93486.59
2006-06-14 13:25:00,51.72,51.85,51.63,51.66,116475.09578544062,27.2212,27.2896,27.1738,27.1896,116475.0958
2006-06-14 13:30:00,51.65,51.69,51.41,51.56,149863.1636562671,27.1843,27.2054,27.058,27.1369,149863.1637
2006-06-14 13:35:00,51.53,51.61,51.3,51.3,127531.47235905858,27.1212,27.1633,27.0001,27.0001,127531.4724
2006-06-14 13:40:00,51.29,51.44,51.25,51.36,104980.8429118774,26.9948,27.0738,26.9738,27.0317,104980.8429
2006-06-14 13:45:00,51.35,51.55,51.29,51.45,92939.2446633826,27.0264,27.1317,26.9948,27.0791,92939.2447
2006-06-14 13:50:00,51.45,51.58,51.36,51.38,75095.78544061304,27.0791,27.1475,27.0317,27.0422,75095.7854
2006-06-14 13:55:00,51.38,51.61,51.29,51.6,84400.65681444992,27.0422,27.1633,26.9948,27.158,84400.6568
2006-06-14 14:00:00,51.59,51.59,51.43,51.55,80788.17733990148,27.1527,27.1527,27.0685,27.1317,80788.1773
2006-06-14 14:05:00,51.55,51.93,51.55,51.9,108921.72961138478,27.1317,27.3317,27.1317,27.3159,108921.7296
2006-06-14 14:10:00,51.89,51.98,51.8,51.91,145265.4625068418,27.3106,27.358,27.2633,27.3212,145265.4625
2006-06-14 14:15:00,51.93,52.04,51.8,51.89,108374.3842364532,27.3317,27.3896,27.2633,27.3106,108374.3842
2006-06-14 14:20:00,51.9,51.97,51.76,51.82,117788.7246852764,27.3159,27.3527,27.2422,27.2738,117788.7247
2006-06-14 14:25:00,51.8,51.91,51.72,51.9,88341.54351395731,27.2633,27.3212,27.2212,27.3159,88341.5435
2006-06-14 14:30:00,51.9,51.91,51.72,51.72,94252.8735632184,27.3159,27.3212,27.2212,27.2212,94252.8736
2006-06-14 14:35:00,51.77,51.86,51.66,51.76,69950.73891625616,27.2475,27.2948,27.1896,27.2422,69950.7389
2006-06-14 14:40:00,51.73,51.75,51.51,51.62,110892.17296113848,27.2264,27.2369,27.1106,27.1685,110892.173
2006-06-14 14:45:00,51.62,51.73,51.51,51.72,126546.25068418172,27.1685,27.2264,27.1106,27.2212,126546.2507
2006-06-14 14:50:00,51.74,51.77,51.59,51.76,92501.36836343732,27.2317,27.2475,27.1527,27.2422,92501.3684
2006-06-14 14:55:00,51.77,51.89,51.68,51.73,85604.8166392994,27.2475,27.3106,27.2001,27.2264,85604.8166
2006-06-14 15:00:00,51.74,51.87,51.67,51.81,73891.62561576355,27.2317,27.3001,27.1948,27.2685,73891.6256
2006-06-14 15:05:00,51.82,51.96,51.75,51.83,95457.03338806788,27.2738,27.3475,27.2369,27.2791,95457.0334
2006-06-14 15:10:00,51.83,51.96,51.73,51.87,81554.46086480569,27.2791,27.3475,27.2264,27.3001,81554.4609
2006-06-14 15:15:00,51.91,51.93,51.8,51.92,81007.11548987411,27.3212,27.3317,27.2633,27.3264,81007.1155
2006-06-14 15:20:00,51.92,51.99,51.83,51.84,85933.22386425835,27.3264,27.3633,27.2791,27.2843,85933.2239
2006-06-14 15:25:00,51.84,51.98,51.81,51.92,81773.39901477833,27.2843,27.358,27.2685,27.3264,81773.399
2006-06-14 15:30:00,51.93,52.11,51.9,52.07,100273.6726874658,27.3317,27.4264,27.3159,27.4054,100273.6727
2006-06-14 15:35:00,52.07,52.38,52.04,52.31,212698.4126984127,27.4054,27.5685,27.3896,27.5317,212698.4127
2006-06-14 15:40:00,52.31,52.38,52.25,52.32,174384.23645320197,27.5317,27.5685,27.5001,27.5369,174384.2365
2006-06-14 15:45:00,52.32,52.44,52.3,52.43,138916.25615763548,27.5369,27.6001,27.5264,27.5948,138916.2562
2006-06-14 15:50:00,52.43,52.52,52.37,52.47,216858.2375478928,27.5948,27.6422,27.5633,27.6159,216858.2375
2006-06-14 15:55:00,52.47,52.52,52.36,52.43,209304.8713738369,27.6159,27.6422,27.558,27.5948,209304.8714
2006-06-15 09:30:00,53.6,53.79,53.21,53.57,664915.1614668856,28.2106,28.3106,28.0054,28.1948,664915.1615
2006-06-15 09:35:00,53.57,53.62,53.3,53.56,310454.29666119325,28.1948,28.2212,28.0527,28.1896,310454.2967
2006-06-15 09:40:00,53.6,53.79,53.54,53.78,252764.0941434045,28.2106,28.3106,28.1791,28.3054,252764.0941
2006-06-15 09:45:00,53.8,53.97,53.78,53.87,446414.8877941982,28.3159,28.4054,28.3054,28.3527,446414.8878
2006-06-15 09:50:00,53.92,54.12,53.85,54.09,374493.7055281883,28.3791,28.4843,28.3422,28.4685,374493.7055
2006-06-15 09:55:00,54.11,54.12,53.9,54.02,329720.8538587849,28.4791,28.4843,28.3685,28.4317,329720.8539
2006-06-15 10:00:00,53.98,54.12,53.95,54.07,285714.28571428574,28.4106,28.4843,28.3948,28.458,285714.2857
2006-06-15 10:05:00,54.07,54.19,53.95,54.13,399014.7783251232,28.458,28.5212,28.3948,28.4896,399014.7783
2006-06-15 10:10:00,54.13,54.23,54.02,54.06,373180.0766283525,28.4896,28.5422,28.4317,28.4527,373180.0766
2006-06-15 10:15:00,54.05,54.24,54.02,54.08,244444.44444444447,28.4475,28.5475,28.4317,28.4633,244444.4444
2006-06-15 10:20:00,54.1,54.12,53.9,53.94,167597.15380405035,28.4738,28.4843,28.3685,28.3896,167597.1538
2006-06-15 10:25:00,53.95,54.09,53.85,53.97,137055.2818828681,28.3948,28.4685,28.3422,28.4054,137055.2819
2006-06-15 10:30:00,53.98,54.3,53.96,54.23,328954.57033388066,28.4106,28.5791,28.4001,28.5422,328954.5703
2006-06-15 10:35:00,54.23,54.38,54.2,54.37,366940.3393541325,28.5422,28.6212,28.5264,28.6159,366940.3394
2006-06-15 10:40:00,54.37,54.39,54.23,54.33,292939.2446633826,28.6159,28.6264,28.5422,28.5948,292939.2447
2006-06-15 10:45:00,54.33,54.44,54.26,54.3,266119.3212917351,28.5948,28.6527,28.558,28.5791,266119.3213
2006-06-15 10:50:00,54.3,54.58,54.25,54.46,326108.37438423646,28.5791,28.7264,28.5527,28.6633,326108.3744
2006-06-15 10:55:00,54.52,54.61,54.44,54.55,346469.6223316913,28.6948,28.7422,28.6527,28.7106,346469.6223
2006-06-15 11:00:00,54.55,54.55,54.39,54.49,167268.7465790914,28.7106,28.7106,28.6264,28.6791,167268.7466
2006-06-15 11:05:00,54.52,54.52,54.44,54.47,164422.5506294472,28.6948,28.6948,28.6527,28.6685,164422.5506
2006-06-15 11:10:00,54.46,54.57,54.46,54.54,360919.5402298851,28.6633,28.7212,28.6633,28.7054,360919.5402
2006-06-15 11:15:00,54.54,54.56,54.49,54.52,160919.54022988505,28.7054,28.7159,28.6791,28.6948,160919.5402
2006-06-15 11:20:00,54.51,54.53,54.44,54.5,197482.2112753148,28.6896,28.7001,28.6527,28.6843,197482.2113
2006-06-15 11:25:00,54.5,54.51,54.32,54.33,75424.19266557197,28.6843,28.6896,28.5896,28.5948,75424.1927
2006-06-15 11:30:00,54.33,54.34,54.07,54.12,178653.53037766833,28.5948,28.6001,28.458,28.4843,178653.5304
2006-06-15 11:35:00,54.12,54.15,54.08,54.15,67651.88834154351,28.4843,28.5001,28.4633,28.5001,67651.8883
2006-06-15 11:40:00,54.15,54.2,53.95,53.98,130487.13738368911,28.5001,28.5264,28.3948,28.4106,130487.1374
2006-06-15 11:45:00,53.97,54.18,53.97,54.18,130487.13738368911,28.4054,28.5159,28.4054,28.5159,130487.1374
2006-06-15 11:50:00,54.17,54.29,54.08,54.12,93048.71373836893,28.5106,28.5738,28.4633,28.4843,93048.7137
2006-06-15 11:55:00,54.12,54.31,54.12,54.3,88122.60536398468,28.4843,28.5843,28.4843,28.5791,88122.6054
2006-06-15 12:00:00,54.27,54.33,54.18,54.24,80788.17733990148,28.5633,28.5948,28.5159,28.5475,80788.1773
2006-06-15 12:05:00,54.25,54.27,54.18,54.26,48494.80021893815,28.5527,28.5633,28.5159,28.558,48494.8002
2006-06-15 12:10:00,54.26,54.29,54.21,54.28,40831.964969896006,28.558,28.5738,28.5317,28.5685,40831.965
2006-06-15 12:15:00,54.28,54.35,54.23,54.31,78927.2030651341,28.5685,28.6054,28.5422,28.5843,78927.2031
2006-06-15 12:20:00,54.31,54.35,54.28,54.33,126327.3125342091,28.5843,28.6054,28.5685,28.5948,126327.3125
2006-06-15 12:25:00,54.33,54.34,54.25,54.33,46524.356869184456,28.5948,28.6001,28.5527,28.5948,46524.3569
2006-06-15 12:30:00,54.33,54.42,54.31,54.33,124575.80733442804,28.5948,28.6422,28.5843,28.5948,124575.8073
2006-06-15 12:35:00,54.35,54.44,54.33,54.37,155336.61740558292,28.6054,28.6527,28.5948,28.6159,155336.6174
2006-06-15 12:40:00,54.39,54.41,54.25,54.29,74001.09469074987,28.6264,28.637,28.5527,28.5738,74001.0947
2006-06-15 12:45:00,54.29,54.33,54.25,54.28,50465.24356869185,28.5738,28.5948,28.5527,28.5685,50465.2436
2006-06-15 12:50:00,54.29,54.32,54.23,54.26,83415.43513957308,28.5738,28.5896,28.5422,28.558,83415.4351
2006-06-15 12:55:00,54.27,54.28,54.05,54.08,71373.83689107827,28.5633,28.5685,28.4475,28.4633,71373.8369
2006-06-15 13:00:00,54.07,54.11,54.03,54.07,92829.77558839628,28.458,28.4791,28.437,28.458,92829.7756
2006-06-15 13:05:00,54.07,54.23,54.0,54.23,63163.65626710455,28.458,28.5422,28.4212,28.5422,63163.6563
2006-06-15 13:10:00,54.22,54.23,54.09,54.1,62287.903667214014,28.537,28.5422,28.4685,28.4738,62287.9037
2006-06-15 13:15:00,54.1,54.12,53.98,54.01,135741.6529830323,28.4738,28.4843,28.4106,28.4264,135741.653
2006-06-15 13:20:00,54.0,54.05,53.92,53.97,118773.94636015326,28.4212,28.4475,28.3791,28.4054,118773.9464
2006-06-15 13:25:00,53.98,54.03,53.95,53.96,55938.69731800767,28.4106,28.437,28.3948,28.4001,55938.6973
2006-06-15 13:30:00,53.95,53.95,53.67,53.74,218390.80459770115,28.3948,28.3948,28.2475,28.2843,218390.8046
2006-06-15 13:35:00,53.74,53.82,53.69,53.82,86918.4455391352,28.2843,28.3264,28.258,28.3264,86918.4455
2006-06-15 13:40:00,53.81,54.02,53.81,53.96,219157.08812260532,28.3212,28.4317,28.3212,28.4001,219157.0881
2006-06-15 13:45:00,53.92,54.27,53.83,54.27,168472.9064039409,28.3791,28.5633,28.3317,28.5633,168472.9064
2006-06-15 13:50:00,54.25,54.31,54.13,54.14,100054.73453749316,28.5527,28.5843,28.4896,28.4948,100054.7345
2006-06-15 13:55:00,54.14,54.37,54.13,54.36,125779.96715927753,28.4948,28.6159,28.4896,28.6106,125779.9672
2006-06-15 14:00:00,54.41,54.56,54.34,54.48,283087.0279146141,28.637,28.7159,28.6001,28.6738,283087.0279
2006-06-15 14:05:00,54.49,54.56,54.31,54.37,145265.4625068418,28.6791,28.7159,28.5843,28.6159,145265.4625
2006-06-15 14:10:00,54.35,54.44,54.31,54.36,103776.68308702792,28.6054,28.6527,28.5843,28.6106,103776.6831
2006-06-15 14:15:00,54.36,54.55,54.34,54.54,106513.40996168584,28.6106,28.7106,28.6001,28.7054,106513.41
2006-06-15 14:20:00,54.53,54.55,54.35,54.43,152818.82868089766,28.7001,28.7106,28.6054,28.6475,152818.8287
2006-06-15 14:25:00,54.42,54.49,54.26,54.28,127422.00328407226,28.6422,28.6791,28.558,28.5685,127422.0033
2006-06-15 14:30:00,54.3,54.53,54.29,54.49,93705.5281882868,28.5791,28.7001,28.5738,28.6791,93705.5282
2006-06-15 14:35:00,54.47,54.55,54.44,54.52,166940.33935413248,28.6685,28.7106,28.6527,28.6948,166940.3394
2006-06-15 14:40:00,54.52,54.71,54.48,54.67,207662.83524904217,28.6948,28.7948,28.6738,28.7738,207662.8352
2006-06-15 14:45:00,54.65,54.72,54.58,54.64,95566.5024630542,28.7633,28.8001,28.7264,28.758,95566.5025
2006-06-15 14:50:00,54.64,54.86,54.61,54.85,166721.40120415983,28.758,28.8738,28.7422,28.8685,166721.4012
2006-06-15 14:55:00,54.85,54.86,54.72,54.78,151286.26163108923,28.8685,28.8738,28.8001,28.8317,151286.2616
2006-06-15 15:00:00,54.8,54.81,54.67,54.8,127422.00328407226,28.8422,28.8475,28.7738,28.8422,127422.0033
2006-06-15 15:05:00,54.79,54.84,54.69,54.74,119321.29173508484,28.837,28.8633,28.7843,28.8106,119321.2917
2006-06-15 15:10:00,54.74,54.74,54.59,54.64,127312.53420908592,28.8106,28.8106,28.7317,28.758,127312.5342
2006-06-15 15:15:00,54.64,54.77,54.62,54.76,150738.91625615765,28.758,28.8264,28.7475,28.8212,150738.9163
2006-06-15 15:20:00,54.76,54.79,54.69,54.72,169129.7208538588,28.8212,28.837,28.7843,28.8001,169129.7209
2006-06-15 15:25:00,54.72,54.78,54.68,54.76,171866.4477285167,28.8001,28.8317,28.7791,28.8212,171866.4477
2006-06-15 15:30:00,54.76,54.86,54.75,54.78,172085.38587848932,28.8212,28.8738,28.8159,28.8317,172085.3859
2006-06-15 15:35:00,54.8,54.84,54.77,54.81,153147.2359058566,28.8422,28.8633,28.8264,28.8475,153147.2359
2006-06-15 15:40:00,54.81,54.98,54.8,54.97,250903.11986863712,28.8475,28.937,28.8422,28.9317,250903.1199
2006-06-15 15:45:00,54.97,55.14,54.96,54.98,280788.1773399015,28.9317,29.0212,28.9264,28.937,280788.1773
2006-06-15 15:50:00,54.98,55.07,54.86,54.86,276737.8215654078,28.937,28.9843,28.8738,28.8738,276737.8216
2006-06-15 15:55:00,54.86,55.06,54.85,54.98,352490.4214559387,28.8738,28.9791,28.8685,28.937,352490.4215
2006-06-16 09:30:00,54.84,54.9,54.65,54.72,703776.683087028,28.8633,28.8948,28.7633,28.8001,703776.6831
2006-06-16 09:35:00,54.72,54.73,54.55,54.66,191899.2884510126,28.8001,28.8054,28.7106,28.7685,191899.2885
2006-06-16 09:40:00,54.65,54.8,54.59,54.72,128078.81773399016,28.7633,28.8422,28.7317,28.8001,128078.8177
2006-06-16 09:45:00,54.72,54.72,54.52,54.59,195073.89162561577,28.8001,28.8001,28.6948,28.7317,195073.8916
2006-06-16 09:50:00,54.59,54.85,54.58,54.58,171866.4477285167,28.7317,28.8685,28.7264,28.7264,171866.4477
2006-06-16 09:55:00,54.58,54.6,53.91,54.43,179748.2211275315,28.7264,28.737,28.3738,28.6475,179748.2211
2006-06-16 10:00:00,54.44,54.47,54.33,54.34,157088.12260536398,28.6527,28.6685,28.5948,28.6001,157088.1226
2006-06-16 10:05:00,54.33,54.56,54.33,54.33,174493.7055281883,28.5948,28.7159,28.5948,28.5948,174493.7055
2006-06-16 10:10:00,54.38,54.42,54.23,54.29,161795.2928297756,28.6212,28.6422,28.5422,28.5738,161795.2928
2006-06-16 10:15:00,54.29,54.54,54.28,54.31,179638.75205254517,28.5738,28.7054,28.5685,28.5843,179638.7521
2006-06-16 10:20:00,54.36,54.36,54.12,54.16,166830.87027914615,28.6106,28.6106,28.4843,28.5054,166830.8703
2006-06-16 10:25:00,54.16,54.32,54.16,54.2,105856.59551176793,28.5054,28.5896,28.5054,28.5264,105856.5955
2006-06-16 10:30:00,54.2,54.58,54.17,54.22,218281.33552271483,28.5264,28.7264,28.5106,28.537,218281.3355
2006-06-16 10:35:00,54.18,54.35,54.17,54.29,91406.67761357415,28.5159,28.6054,28.5106,28.5738,91406.6776
2006-06-16 10:40:00,54.3,54.4,54.26,54.3,119430.76081007117,28.5791,28.6317,28.558,28.5791,119430.7608
2006-06-16 10:45:00,54.28,54.39,54.16,54.21,184236.4532019705,28.5685,28.6264,28.5054,28.5317,184236.4532
2006-06-16 10:50:00,54.19,54.19,53.94,53.97,191899.2884510126,28.5212,28.5212,28.3896,28.4054,191899.2885
2006-06-16 10:55:00,53.97,53.99,53.76,53.82,201094.6907498632,28.4054,28.4159,28.2948,28.3264,201094.6907
2006-06-16 11:00:00,53.81,54.03,53.79,53.96,155008.21018062398,28.3212,28.437,28.3106,28.4001,155008.2102
2006-06-16 11:05:00,53.95,54.4,53.94,54.3,198686.37110016425,28.3948,28.6317,28.3896,28.5791,198686.3711
2006-06-16 11:10:00,54.31,54.48,54.24,54.39,134865.90038314176,28.5843,28.6738,28.5475,28.6264,134865.9004
2006-06-16 11:15:00,54.39,54.39,54.26,54.35,90202.51778872468,28.6264,28.6264,28.558,28.6054,90202.5178
2006-06-16 11:20:00,54.33,54.38,54.13,54.17,79474.54844006569,28.5948,28.6212,28.4896,28.5106,79474.5484
2006-06-16 11:25:00,54.18,54.23,53.99,54.18,95238.09523809524,28.5159,28.5422,28.4159,28.5159,95238.0952
2006-06-16 11:30:00,54.19,54.28,54.12,54.17,79802.95566502464,28.5212,28.5685,28.4843,28.5106,79802.9557
2006-06-16 11:35:00,54.16,54.29,54.15,54.29,71264.36781609195,28.5054,28.5738,28.5001,28.5738,71264.3678
2006-06-16 11:40:00,54.28,54.34,54.18,54.21,66885.6048166393,28.5685,28.6001,28.5159,28.5317,66885.6048
2006-06-16 11:45:00,54.19,54.31,54.19,54.26,61412.15106732348,28.5212,28.5843,28.5212,28.558,61412.1511
2006-06-16 11:50:00,54.26,54.4,54.23,54.37,71154.89874110564,28.558,28.6317,28.5422,28.6159,71154.8987
2006-06-16 11:55:00,54.39,54.47,54.33,54.41,140120.41598248496,28.6264,28.6685,28.5948,28.637,140120.416
2006-06-16 12:00:00,54.4,54.65,54.39,54.64,88779.41981390258,28.6317,28.7633,28.6264,28.758,88779.4198
2006-06-16 12:05:00,54.64,54.68,54.56,54.63,93596.0591133005,28.758,28.7791,28.7159,28.7527,93596.0591
2006-06-16 12:10:00,54.63,54.75,54.49,54.49,71811.71319102353,28.7527,28.8159,28.6791,28.6791,71811.7132
2006-06-16 12:15:00,54.49,54.57,54.36,54.44,59879.58401751505,28.6791,28.7212,28.6106,28.6527,59879.584
2006-06-16 12:20:00,54.44,54.52,54.39,54.41,29994.526546250687,28.6527,28.6948,28.6264,28.637,29994.5265
2006-06-16 12:25:00,54.43,54.49,54.4,54.49,31527.09359605912,28.6475,28.6791,28.6317,28.6791,31527.0936
2006-06-16 12:30:00,54.45,54.49,54.31,54.33,59551.17679255611,28.658,28.6791,28.5843,28.5948,59551.1768
2006-06-16 12:35:00,54.34,54.35,54.17,54.24,44882.32074438971,28.6001,28.6054,28.5106,28.5475,44882.3207
2006-06-16 12:40:00,54.27,54.33,54.17,54.17,39518.336070060206,28.5633,28.5948,28.5106,28.5106,39518.3361
2006-06-16 12:45:00,54.16,54.25,54.1,54.12,63601.53256704981,28.5054,28.5527,28.4738,28.4843,63601.5326
2006-06-16 12:50:00,54.12,54.24,54.02,54.1,120634.92063492064,28.4843,28.5475,28.4317,28.4738,120634.9206
2006-06-16 12:55:00,54.08,54.26,54.01,54.19,101915.70881226052,28.4633,28.558,28.4264,28.5212,101915.7088
2006-06-16 13:00:00,54.21,54.33,54.21,54.3,60645.86754241927,28.5317,28.5948,28.5317,28.5791,60645.8675
2006-06-16 13:05:00,54.28,54.31,54.2,54.27,45210.72796934866,28.5685,28.5843,28.5264,28.5633,45210.728
2006-06-16 13:10:00,54.27,54.33,54.26,54.31,44882.32074438971,28.5633,28.5948,28.558,28.5843,44882.3207
2006-06-16 13:15:00,54.3,54.33,54.25,54.31,75971.53804050355,28.5791,28.5948,28.5527,28.5843,75971.538
2006-06-16 13:20:00,54.32,54.32,54.26,54.32,34811.165845648604,28.5896,28.5896,28.558,28.5896,34811.1658
2006-06-16 13:25:00,54.32,54.5,54.32,54.47,74220.0328407225,28.5896,28.6843,28.5896,28.6685,74220.0328
2006-06-16 13:30:00,54.47,54.55,54.32,54.37,81773.39901477833,28.6685,28.7106,28.5896,28.6159,81773.399
2006-06-16 13:35:00,54.36,54.46,54.36,54.43,54187.1921182266,28.6106,28.6633,28.6106,28.6475,54187.1921
2006-06-16 13:40:00,54.44,54.48,54.36,54.45,80350.30103995622,28.6527,28.6738,28.6106,28.658,80350.301
2006-06-16 13:45:00,54.45,54.58,54.42,54.55,102572.52326217844,28.658,28.7264,28.6422,28.7106,102572.5233
2006-06-16 13:50:00,54.55,54.75,54.55,54.67,177339.90147783252,28.7106,28.8159,28.7106,28.7738,177339.9015
2006-06-16 13:55:00,54.67,54.71,54.58,54.61,58565.95511767926,28.7738,28.7948,28.7264,28.7422,58565.9551
2006-06-16 14:00:00,54.63,54.69,54.56,54.56,69403.39354132458,28.7527,28.7843,28.7159,28.7159,69403.3935
2006-06-16 14:05:00,54.55,54.55,54.41,54.43,89107.82703886152,28.7106,28.7106,28.637,28.6475,89107.827
2006-06-16 14:10:00,54.43,54.58,54.38,54.43,99069.51286261632,28.6475,28.7264,28.6212,28.6475,99069.5129
2006-06-16 14:15:00,54.43,54.54,54.35,54.52,131800.76628352492,28.6475,28.7054,28.6054,28.6948,131800.7663
2006-06-16 14:20:00,54.52,54.63,54.5,54.58,106732.34811165846,28.6948,28.7527,28.6843,28.7264,106732.3481
2006-06-16 14:25:00,54.59,54.61,54.45,54.57,81226.05363984675,28.7317,28.7422,28.658,28.7212,81226.0536
2006-06-16 14:30:00,54.57,54.62,54.49,54.55,37219.485495347566,28.7212,28.7475,28.6791,28.7106,37219.4855
2006-06-16 14:35:00,54.54,54.56,54.4,54.43,65134.09961685824,28.7054,28.7159,28.6317,28.6475,65134.0996
2006-06-16 14:40:00,54.42,54.54,54.38,54.47,41598.248494800224,28.6422,28.7054,28.6212,28.6685,41598.2485
2006-06-16 14:45:00,54.48,54.61,54.46,54.6,56157.6354679803,28.6738,28.7422,28.6633,28.737,56157.6355
2006-06-16 14:50:00,54.6,54.65,54.56,54.6,89874.11056376575,28.737,28.7633,28.7159,28.737,89874.1106
2006-06-16 14:55:00,54.59,54.67,54.54,54.64,43349.75369458128,28.7317,28.7738,28.7054,28.758,43349.7537
2006-06-16 15:00:00,54.63,54.71,54.6,54.68,123809.52380952382,28.7527,28.7948,28.737,28.7791,123809.5238
2006-06-16 15:05:00,54.69,54.75,54.64,54.74,121948.54953475644,28.7843,28.8159,28.758,28.8106,121948.5495
2006-06-16 15:10:00,54.74,54.9,54.73,54.84,219376.026272578,28.8106,28.8948,28.8054,28.8633,219376.0263
2006-06-16 15:15:00,54.82,54.88,54.7,54.71,146579.09140667762,28.8527,28.8843,28.7896,28.7948,146579.0914
2006-06-16 15:20:00,54.74,54.85,54.65,54.8,90202.51778872468,28.8106,28.8685,28.7633,28.8422,90202.5178
2006-06-16 15:25:00,54.8,54.89,54.78,54.85,92720.30651340996,28.8422,28.8896,28.8317,28.8685,92720.3065
2006-06-16 15:30:00,54.86,54.95,54.85,54.93,125342.09085933224,28.8738,28.9212,28.8685,28.9106,125342.0909
2006-06-16 15:35:00,54.93,54.95,54.69,54.71,165517.24137931035,28.9106,28.9212,28.7843,28.7948,165517.2414
2006-06-16 15:40:00,54.71,54.72,54.59,54.65,153585.11220580188,28.7948,28.8001,28.7317,28.7633,153585.1122
2006-06-16 15:45:00,54.64,54.75,54.64,54.7,184783.79857690205,28.758,28.8159,28.758,28.7896,184783.7986
2006-06-16 15:50:00,54.7,54.79,54.7,54.72,370443.3497536946,28.7896,28.837,28.7896,28.8001,370443.3498
2006-06-16 15:55:00,54.71,54.82,54.7,54.76,370224.411603722,28.7948,28.8527,28.7896,28.8212,370224.4116
2006-06-19 09:30:00,54.45,54.61,54.32,54.39,164860.42692939244,28.658,28.7422,28.5896,28.6264,164860.4269
2006-06-19 09:35:00,54.43,54.54,54.08,54.08,104105.09031198687,28.6475,28.7054,28.4633,28.4633,104105.0903
2006-06-19 09:40:00,54.08,54.15,53.88,53.96,196168.58237547893,28.4633,28.5001,28.358,28.4001,196168.5824
2006-06-19 09:45:00,53.96,54.06,53.76,53.86,191242.4740010947,28.4001,28.4527,28.2948,28.3475,191242.474
2006-06-19 09:50:00,53.85,54.03,53.83,53.95,123262.17843459224,28.3422,28.437,28.3317,28.3948,123262.1784
2006-06-19 09:55:00,53.94,54.08,53.86,53.9,384893.2676518884,28.3896,28.4633,28.3475,28.3685,384893.2677
2006-06-19 10:00:00,53.91,53.96,53.78,53.96,125998.90530925014,28.3738,28.4001,28.3054,28.4001,125998.9053
2006-06-19 10:05:00,53.96,53.99,53.81,53.87,110892.17296113848,28.4001,28.4159,28.3212,28.3527,110892.173
2006-06-19 10:10:00,53.88,53.91,53.62,53.78,149753.69458128078,28.358,28.3738,28.2212,28.3054,149753.6946
2006-06-19 10:15:00,53.75,53.76,53.52,53.53,177120.96332785988,28.2896,28.2948,28.1685,28.1738,177120.9633
2006-06-19 10:20:00,53.55,53.59,53.24,53.26,205911.3300492611,28.1843,28.2054,28.0212,28.0317,205911.33
2006-06-19 10:25:00,53.26,53.39,53.17,53.32,223207.4438970991,28.0317,28.1001,27.9843,28.0633,223207.4439
2006-06-19 10:30:00,53.31,53.46,53.19,53.23,181718.6644772852,28.058,28.137,27.9948,28.0159,181718.6645
2006-06-19 10:35:00,53.25,53.35,53.12,53.28,230103.995621237,28.0264,28.0791,27.958,28.0422,230103.9956
2006-06-19 10:40:00,53.25,53.49,53.21,53.47,119430.76081007117,28.0264,28.1527,28.0054,28.1422,119430.7608
2006-06-19 10:45:00,53.49,53.6,53.28,53.39,100164.20361247948,28.1527,28.2106,28.0422,28.1001,100164.2036
2006-06-19 10:50:00,53.4,53.6,53.34,53.5,114942.5287356322,28.1054,28.2106,28.0738,28.158,114942.5287
2006-06-19 10:55:00,53.5,53.54,53.39,53.4,74767.37821565408,28.158,28.1791,28.1001,28.1054,74767.3782
2006-06-19 11:00:00,53.39,53.61,53.39,53.6,103776.68308702792,28.1001,28.2159,28.1001,28.2106,103776.6831
2006-06-19 11:05:00,53.6,53.6,53.44,53.54,94362.3426382047,28.2106,28.2106,28.1264,28.1791,94362.3426
2006-06-19 11:10:00,53.54,53.61,53.45,53.58,90749.86316365626,28.1791,28.2159,28.1317,28.2001,90749.8632
2006-06-19 11:15:00,53.56,53.57,53.38,53.44,109250.13683634374,28.1896,28.1948,28.0948,28.1264,109250.1368
2006-06-19 11:20:00,53.47,53.47,53.22,53.28,72030.65134099618,28.1422,28.1422,28.0106,28.0422,72030.6513
2006-06-19 11:25:00,53.28,53.31,53.17,53.17,93377.12096332786,28.0422,28.058,27.9843,27.9843,93377.121
2006-06-19 11:30:00,53.16,53.26,52.96,52.96,191899.2884510126,27.9791,28.0317,27.8738,27.8738,191899.2885
2006-06-19 11:35:00,52.96,52.98,52.82,52.89,228790.3667214012,27.8738,27.8843,27.8001,27.8369,228790.3667
2006-06-19 11:40:00,52.91,53.06,52.87,52.87,183579.63875205256,27.8475,27.9264,27.8264,27.8264,183579.6388
2006-06-19 11:45:00,52.87,53.06,52.84,52.94,123700.0547345375,27.8264,27.9264,27.8106,27.8633,123700.0547
2006-06-19 11:50:00,52.94,52.96,52.74,52.86,152162.01423097975,27.8633,27.8738,27.758,27.8212,152162.0142
2006-06-19 11:55:00,52.82,53.05,52.76,52.97,120963.3278598796,27.8001,27.9212,27.7685,27.8791,120963.3279
2006-06-19 12:00:00,52.96,53.14,52.96,53.13,107827.03886152162,27.8738,27.9685,27.8738,27.9633,107827.0389
2006-06-19 12:05:00,53.15,53.38,53.13,53.24,175807.3344280241,27.9738,28.0948,27.9633,28.0212,175807.3344
2006-06-19 12:10:00,53.24,53.35,53.17,53.35,85057.47126436782,28.0212,28.0791,27.9843,28.0791,85057.4713
2006-06-19 12:15:00,53.36,53.38,53.17,53.21,78598.79584017515,28.0843,28.0948,27.9843,28.0054,78598.7958
2006-06-19 12:20:00,53.21,53.32,53.19,53.23,60864.8056923919,28.0054,28.0633,27.9948,28.0159,60864.8057
2006-06-19 12:25:00,53.22,53.39,53.14,53.39,105747.12643678162,28.0106,28.1001,27.9685,28.1001,105747.1264
2006-06-19 12:30:00,53.39,53.52,53.35,53.44,85823.75478927203,28.1001,28.1685,28.0791,28.1264,85823.7548
2006-06-19 12:35:00,53.45,53.45,53.29,53.36,81663.92993979201,28.1317,28.1317,28.0475,28.0843,81663.9299
2006-06-19 12:40:00,53.36,53.41,53.28,53.39,70717.02244116037,28.0843,28.1106,28.0422,28.1001,70717.0224
2006-06-19 12:45:00,53.39,53.42,53.28,53.31,50574.71264367816,28.1001,28.1159,28.0422,28.058,50574.7126
2006-06-19 12:50:00,53.31,53.32,53.17,53.17,55500.8210180624,28.058,28.0633,27.9843,27.9843,55500.821
2006-06-19 12:55:00,53.18,53.29,53.17,53.22,63820.47071702244,27.9896,28.0475,27.9843,28.0106,63820.4707
2006-06-19 13:00:00,53.21,53.21,53.05,53.05,117131.91023535852,28.0054,28.0054,27.9212,27.9212,117131.9102
2006-06-19 13:05:00,53.05,53.1,52.9,53.02,100492.61083743843,27.9212,27.9475,27.8422,27.9054,100492.6108
2006-06-19 13:10:00,53.03,53.06,52.86,52.94,111001.6420361248,27.9106,27.9264,27.8212,27.8633,111001.642
2006-06-19 13:15:00,52.93,52.99,52.79,52.81,104105.09031198687,27.858,27.8896,27.7843,27.7948,104105.0903
2006-06-19 13:20:00,52.8,52.84,52.66,52.67,215982.4849480022,27.7896,27.8106,27.7159,27.7212,215982.4849
2006-06-19 13:25:00,52.66,52.68,52.53,52.54,198357.96387520529,27.7159,27.7264,27.6475,27.6527,198357.9639
2006-06-19 13:30:00,52.54,52.63,52.44,52.61,162014.23097974822,27.6527,27.7001,27.6001,27.6896,162014.231
2006-06-19 13:35:00,52.65,52.65,52.43,52.52,222550.6294471812,27.7106,27.7106,27.5948,27.6422,222550.6294
2006-06-19 13:40:00,52.52,52.58,52.31,52.57,153475.64313081556,27.6422,27.6738,27.5317,27.6685,153475.6431
2006-06-19 13:45:00,52.57,52.66,52.52,52.66,83853.31143951834,27.6685,27.7159,27.6422,27.7159,83853.3114
2006-06-19 13:50:00,52.65,52.67,52.49,52.5,63273.12534209086,27.7106,27.7212,27.6264,27.6317,63273.1253
2006-06-19 13:55:00,52.5,52.61,52.41,52.46,113409.96168582376,27.6317,27.6896,27.5843,27.6106,113409.9617
2006-06-19 14:00:00,52.46,52.52,52.41,52.48,63273.12534209086,27.6106,27.6422,27.5843,27.6212,63273.1253
2006-06-19 14:05:00,52.52,52.52,52.38,52.45,99616.8582375479,27.6422,27.6422,27.5685,27.6054,99616.8582
2006-06-19 14:10:00,52.47,52.65,52.44,52.64,90311.986863711,27.6159,27.7106,27.6001,27.7054,90311.9869
2006-06-19 14:15:00,52.64,52.74,52.63,52.65,154570.33388067872,27.7054,27.758,27.7001,27.7106,154570.3339
2006-06-19 14:20:00,52.64,52.65,52.47,52.52,96113.84783798576,27.7054,27.7106,27.6159,27.6422,96113.8478
2006-06-19 14:25:00,52.54,52.64,52.47,52.62,94909.6880131363,27.6527,27.7054,27.6159,27.6948,94909.688
2006-06-19 14:30:00,52.64,52.65,52.47,52.52,83524.90421455938,27.7054,27.7106,27.6159,27.6422,83524.9042
2006-06-19 14:35:00,52.52,52.54,52.34,52.38,138149.97263273125,27.6422,27.6527,27.5475,27.5685,138149.9726
2006-06-19 14:40:00,52.38,52.45,52.32,52.37,187629.99452654624,27.5685,27.6054,27.5369,27.5633,187629.9945
2006-06-19 14:45:00,52.38,52.48,52.25,52.4,169677.06622879038,27.5685,27.6212,27.5001,27.5791,169677.0662
2006-06-19 14:50:00,52.39,52.43,52.26,52.38,166721.40120415983,27.5738,27.5948,27.5054,27.5685,166721.4012
2006-06-19 14:55:00,52.38,52.38,52.21,52.22,113191.02353585113,27.5685,27.5685,27.4791,27.4843,113191.0235
2006-06-19 15:00:00,52.22,52.41,52.19,52.37,150082.10180623975,27.4843,27.5843,27.4685,27.5633,150082.1018
2006-06-19 15:05:00,52.37,52.39,52.25,52.27,166502.4630541872,27.5633,27.5738,27.5001,27.5106,166502.4631
2006-06-19 15:10:00,52.28,52.48,52.26,52.45,146579.09140667762,27.5159,27.6212,27.5054,27.6054,146579.0914
2006-06-19 15:15:00,52.45,52.65,52.34,52.65,202189.38149972635,27.6054,27.7106,27.5475,27.7106,202189.3815
2006-06-19 15:20:00,52.65,52.69,52.51,52.65,154132.45758073346,27.7106,27.7317,27.6369,27.7106,154132.4576
2006-06-19 15:25:00,52.65,52.94,52.62,52.67,192993.97920087576,27.7106,27.8633,27.6948,27.7212,192993.9792
2006-06-19 15:30:00,52.67,52.78,52.64,52.76,128626.16310892174,27.7212,27.7791,27.7054,27.7685,128626.1631
2006-06-19 15:35:00,52.75,52.85,52.62,52.66,173946.3601532567,27.7633,27.8159,27.6948,27.7159,173946.3602
2006-06-19 15:40:00,52.65,52.71,52.44,52.53,253201.97044334977,27.7106,27.7422,27.6001,27.6475,253201.9704
2006-06-19 15:45:00,52.52,52.54,52.41,52.42,136617.40558292283,27.6422,27.6527,27.5843,27.5896,136617.4056
2006-06-19 15:50:00,52.43,52.51,52.4,52.47,179310.3448275862,27.5948,27.6369,27.5791,27.6159,179310.3448
2006-06-19 15:55:00,52.46,52.48,52.31,52.32,434592.227695676,27.6106,27.6212,27.5317,27.5369,434592.2277
2006-06-20 09:30:00,53.29,53.3,52.75,52.85,413355.2271483306,28.0475,28.0527,27.7633,27.8159,413355.2271
2006-06-20 09:35:00,52.84,53.26,52.84,53.12,171538.04050355774,27.8106,28.0317,27.8106,27.958,171538.0405
2006-06-20 09:40:00,53.11,53.21,52.83,53.03,124904.21455938698,27.9527,28.0054,27.8054,27.9106,124904.2146
2006-06-20 09:45:00,53.04,53.07,52.65,52.65,166392.9939792009,27.9159,27.9317,27.7106,27.7106,166392.994
2006-06-20 09:50:00,52.65,52.86,52.58,52.7,168144.49917898193,27.7106,27.8212,27.6738,27.7369,168144.4992
2006-06-20 09:55:00,52.72,53.29,52.43,52.54,157744.9370552819,27.7475,28.0475,27.5948,27.6527,157744.9371
2006-06-20 10:00:00,52.54,52.69,52.46,52.69,98850.57471264368,27.6527,27.7317,27.6106,27.7317,98850.5747
2006-06-20 10:05:00,52.68,52.93,52.68,52.87,123371.64750957854,27.7264,27.858,27.7264,27.8264,123371.6475
2006-06-20 10:10:00,52.86,53.07,52.8,52.86,112643.67816091956,27.8212,27.9317,27.7896,27.8212,112643.6782
2006-06-20 10:15:00,52.86,53.07,52.86,52.89,133442.8024083197,27.8212,27.9317,27.8212,27.8369,133442.8024
2006-06-20 10:20:00,52.88,52.88,52.42,52.48,166064.58675424193,27.8317,27.8317,27.5896,27.6212,166064.5868
2006-06-20 10:25:00,52.48,52.57,52.3,52.51,215544.6086480569,27.6212,27.6685,27.5264,27.6369,215544.6086
2006-06-20 10:30:00,52.52,52.72,52.51,52.63,167597.15380405035,27.6422,27.7475,27.6369,27.7001,167597.1538
2006-06-20 10:35:00,52.64,52.91,52.54,52.9,139792.008757526,27.7054,27.8475,27.6527,27.8422,139792.0088
2006-06-20 10:40:00,52.87,52.98,52.84,52.98,108155.44608648056,27.8264,27.8843,27.8106,27.8843,108155.4461
2006-06-20 10:45:00,52.98,53.02,52.85,52.96,81773.39901477833,27.8843,27.9054,27.8159,27.8738,81773.399
2006-06-20 10:50:00,52.96,53.17,52.96,53.17,126765.18883415437,27.8738,27.9843,27.8738,27.9843,126765.1888
2006-06-20 10:55:00,53.17,53.19,52.98,53.03,120525.45155993431,27.9843,27.9948,27.8843,27.9106,120525.4516
2006-06-20 11:00:00,53.03,53.12,52.95,53.03,122714.83305966064,27.9106,27.958,27.8685,27.9106,122714.8331
2006-06-20 11:05:00,53.04,53.2,53.01,53.15,149534.75643130817,27.9159,28.0001,27.9001,27.9738,149534.7564
2006-06-20 11:10:00,53.13,53.17,52.97,53.09,98741.10563765735,27.9633,27.9843,27.8791,27.9422,98741.1056
2006-06-20 11:15:00,53.09,53.09,52.94,52.98,51997.81061850028,27.9422,27.9422,27.8633,27.8843,51997.8106
2006-06-20 11:20:00,52.98,53.11,52.9,53.07,121291.73508483854,27.8843,27.9527,27.8422,27.9317,121291.7351
2006-06-20 11:25:00,53.07,53.43,53.07,53.39,211056.37657361795,27.9317,28.1212,27.9317,28.1001,211056.3766
2006-06-20 11:30:00,53.39,53.47,53.31,53.47,176135.74165298304,28.1001,28.1422,28.058,28.1422,176135.7417
2006-06-20 11:35:00,53.47,53.79,53.46,53.58,212041.5982484948,28.1422,28.3106,28.137,28.2001,212041.5982
2006-06-20 11:40:00,53.57,53.67,53.48,53.49,112315.2709359606,28.1948,28.2475,28.1475,28.1527,112315.2709
2006-06-20 11:45:00,53.49,53.53,53.4,53.49,78927.2030651341,28.1527,28.1738,28.1054,28.1527,78927.2031
2006-06-20 11:50:00,53.49,53.53,53.41,53.44,103886.15216201424,28.1527,28.1738,28.1106,28.1264,103886.1522
2006-06-20 11:55:00,53.45,53.49,53.42,53.48,63711.00164203613,28.1317,28.1527,28.1159,28.1475,63711.0016
2006-06-20 12:00:00,53.48,53.5,53.37,53.42,71154.89874110564,28.1475,28.158,28.0896,28.1159,71154.8987
2006-06-20 12:05:00,53.42,53.51,53.34,53.46,91187.73946360154,28.1159,28.1633,28.0738,28.137,91187.7395
2006-06-20 12:10:00,53.46,53.51,53.4,53.51,60536.39846743296,28.137,28.1633,28.1054,28.1633,60536.3985
2006-06-20 12:15:00,53.52,53.52,53.35,53.38,115599.34318555008,28.1685,28.1685,28.0791,28.0948,115599.3432
2006-06-20 12:20:00,53.4,53.47,53.32,53.44,77723.04324028462,28.1054,28.1422,28.0633,28.1264,77723.0432
2006-06-20 12:25:00,53.44,53.45,53.1,53.1,136945.81280788177,28.1264,28.1317,27.9475,27.9475,136945.8128
2006-06-20 12:30:00,53.1,53.19,53.06,53.07,90859.3322386426,27.9475,27.9948,27.9264,27.9317,90859.3322
2006-06-20 12:35:00,53.07,53.26,53.05,53.18,57909.14066776136,27.9317,28.0317,27.9212,27.9896,57909.1407
2006-06-20 12:40:00,53.19,53.23,53.1,53.17,43240.28461959497,27.9948,28.0159,27.9475,27.9843,43240.2846
2006-06-20 12:45:00,53.17,53.18,53.07,53.16,30213.46469622332,27.9843,27.9896,27.9317,27.9791,30213.4647
2006-06-20 12:50:00,53.15,53.16,52.75,52.84,96442.25506294472,27.9738,27.9791,27.7633,27.8106,96442.2551
2006-06-20 12:55:00,52.84,52.89,52.8,52.85,108593.32238642585,27.8106,27.8369,27.7896,27.8159,108593.3224
2006-06-20 13:00:00,52.88,53.07,52.85,53.0,66119.32129173509,27.8317,27.9317,27.8159,27.8948,66119.3213
2006-06-20 13:05:00,53.01,53.14,52.93,53.06,62178.4345922277,27.9001,27.9685,27.858,27.9264,62178.4346
2006-06-20 13:10:00,53.06,53.12,53.03,53.04,28352.49042145594,27.9264,27.958,27.9106,27.9159,28352.4904
2006-06-20 13:15:00,53.05,53.28,53.04,53.21,59332.23864258347,27.9212,28.0422,27.9159,28.0054,59332.2386
2006-06-20 13:20:00,53.21,53.38,53.08,53.08,70717.02244116037,28.0054,28.0948,27.9369,27.9369,70717.0224
2006-06-20 13:25:00,53.08,53.17,53.03,53.04,48604.26929392447,27.9369,27.9843,27.9106,27.9159,48604.2693
2006-06-20 13:30:00,53.03,53.09,52.88,53.01,77394.63601532567,27.9106,27.9422,27.8317,27.9001,77394.636
2006-06-20 13:35:00,53.02,53.06,52.92,52.96,52983.03229337712,27.9054,27.9264,27.8527,27.8738,52983.0323
2006-06-20 13:40:00,53.0,53.14,52.93,53.12,64148.8779419814,27.8948,27.9685,27.858,27.958,64148.8779
2006-06-20 13:45:00,53.12,53.17,53.01,53.04,49261.08374384237,27.958,27.9843,27.9001,27.9159,49261.0837
2006-06-20 13:50:00,53.04,53.07,52.96,52.98,41050.90311986864,27.9159,27.9317,27.8738,27.8843,41050.9031
2006-06-20 13:55:00,52.98,53.05,52.92,53.03,57690.202517788726,27.8843,27.9212,27.8527,27.9106,57690.2025
2006-06-20 14:00:00,53.0,53.03,52.93,53.02,38533.114395183366,27.8948,27.9106,27.858,27.9054,38533.1144
2006-06-20 14:05:00,53.02,53.02,52.89,52.91,106513.40996168584,27.9054,27.9054,27.8369,27.8475,106513.41
2006-06-20 14:10:00,52.91,52.98,52.77,52.79,58018.60974274768,27.8475,27.8843,27.7738,27.7843,58018.6097
2006-06-20 14:15:00,52.78,52.85,52.65,52.7,77285.16694033936,27.7791,27.8159,27.7106,27.7369,77285.1669
2006-06-20 14:20:00,52.71,52.79,52.5,52.53,189709.90695128628,27.7422,27.7843,27.6317,27.6475,189709.907
2006-06-20 14:25:00,52.53,52.59,52.41,52.59,144280.24083196497,27.6475,27.6791,27.5843,27.6791,144280.2408
2006-06-20 14:30:00,52.56,52.7,52.51,52.61,96442.25506294472,27.6633,27.7369,27.6369,27.6896,96442.2551
2006-06-20 14:35:00,52.57,52.73,52.54,52.71,67651.88834154351,27.6685,27.7527,27.6527,27.7422,67651.8883
2006-06-20 14:40:00,52.69,52.75,52.62,52.65,49042.14559386973,27.7317,27.7633,27.6948,27.7106,49042.1456
2006-06-20 14:45:00,52.66,52.66,52.62,52.65,45867.54241926656,27.7159,27.7159,27.6948,27.7106,45867.5424
2006-06-20 14:50:00,52.65,52.86,52.62,52.81,59332.23864258347,27.7106,27.8212,27.6948,27.7948,59332.2386
2006-06-20 14:55:00,52.81,52.87,52.65,52.73,60645.86754241927,27.7948,27.8264,27.7106,27.7527,60645.8675
2006-06-20 15:00:00,52.72,52.73,52.55,52.57,60755.33661740559,27.7475,27.7527,27.658,27.6685,60755.3366
2006-06-20 15:05:00,52.57,52.62,52.38,52.47,59441.70771756979,27.6685,27.6948,27.5685,27.6159,59441.7077
2006-06-20 15:10:00,52.47,52.62,49.76,52.6,114833.05966064589,27.6159,27.6948,26.1896,27.6843,114833.0597
2006-06-20 15:15:00,52.59,52.6,52.43,52.55,81226.05363984675,27.6791,27.6843,27.5948,27.658,81226.0536
2006-06-20 15:20:00,52.53,52.76,52.46,52.76,77613.57416529831,27.6475,27.7685,27.6106,27.7685,77613.5742
2006-06-20 15:25:00,52.75,52.8,52.66,52.72,124028.46195949645,27.7633,27.7896,27.7159,27.7475,124028.462
2006-06-20 15:30:00,52.72,52.84,52.69,52.7,129064.039408867,27.7475,27.8106,27.7317,27.7369,129064.0394
2006-06-20 15:35:00,52.71,52.71,52.42,52.61,114723.59058565956,27.7422,27.7422,27.5896,27.6896,114723.5906
2006-06-20 15:40:00,52.6,52.62,52.48,52.54,67432.95019157088,27.6843,27.6948,27.6212,27.6527,67432.9502
2006-06-20 15:45:00,52.54,52.62,52.51,52.52,95347.56431308156,27.6527,27.6948,27.6369,27.6422,95347.5643
2006-06-20 15:50:00,52.52,52.52,52.41,52.49,134865.90038314176,27.6422,27.6422,27.5843,27.6264,134865.9004
2006-06-20 15:55:00,52.5,52.55,52.47,52.54,152818.82868089766,27.6317,27.658,27.6159,27.6527,152818.8287
2006-06-21 09:30:00,52.96,53.11,52.86,52.94,133114.3951833607,27.8738,27.9527,27.8212,27.8633,133114.3952
2006-06-21 09:35:00,52.95,53.26,52.9,53.17,101915.70881226052,27.8685,28.0317,27.8422,27.9843,101915.7088
2006-06-21 09:40:00,53.15,53.28,53.0,53.27,87903.66721401205,27.9738,28.0422,27.8948,28.037,87903.6672
2006-06-21 09:45:00,53.28,53.33,53.12,53.21,126655.71975916805,28.0422,28.0685,27.958,28.0054,126655.7198
2006-06-21 09:50:00,53.21,53.3,53.13,53.15,93814.99726327312,28.0054,28.0527,27.9633,27.9738,93814.9973
2006-06-21 09:55:00,53.17,53.2,53.03,53.12,128735.63218390803,27.9843,28.0001,27.9106,27.958,128735.6322
2006-06-21 10:00:00,53.13,53.44,53.13,53.37,191680.35030104,27.9633,28.1264,27.9633,28.0896,191680.3503
2006-06-21 10:05:00,53.37,53.53,53.33,53.43,236672.140120416,28.0896,28.1738,28.0685,28.1212,236672.1401
2006-06-21 10:10:00,53.44,53.56,53.37,53.38,102244.11603721949,28.1264,28.1896,28.0896,28.0948,102244.116
2006-06-21 10:15:00,53.36,53.49,53.27,53.3,134318.55500821018,28.0843,28.1527,28.037,28.0527,134318.555
2006-06-21 10:20:00,53.3,53.35,53.17,53.26,141652.98303229338,28.0527,28.0791,27.9843,28.0317,141652.983
2006-06-21 10:25:00,53.25,53.3,53.04,53.3,86808.97646414889,28.0264,28.0527,27.9159,28.0527,86808.9765
2006-06-21 10:30:00,53.26,54.05,53.02,53.98,744389.7099069513,28.0317,28.4475,27.9054,28.4106,744389.7099
2006-06-21 10:35:00,53.98,54.22,53.85,54.02,445977.0114942529,28.4106,28.537,28.3422,28.4317,445977.0115
2006-06-21 10:40:00,54.01,54.02,53.65,53.79,193760.26272578,28.4264,28.4317,28.237,28.3106,193760.2627
2006-06-21 10:45:00,53.78,53.95,53.71,53.85,204926.10837438423,28.3054,28.3948,28.2685,28.3422,204926.1084
2006-06-21 10:50:00,53.85,53.88,53.56,53.62,280897.6464148878,28.3422,28.358,28.1896,28.2212,280897.6464
2006-06-21 10:55:00,53.61,53.62,53.38,53.52,224740.0109469075,28.2159,28.2212,28.0948,28.1685,224740.0109
2006-06-21 11:00:00,53.51,53.86,53.47,53.84,169129.7208538588,28.1633,28.3475,28.1422,28.337,169129.7209
2006-06-21 11:05:00,53.84,53.96,53.79,53.84,167925.56102900932,28.337,28.4001,28.3106,28.337,167925.561
2006-06-21 11:10:00,53.86,53.99,53.81,53.94,140667.76135741654,28.3475,28.4159,28.3212,28.3896,140667.7614
2006-06-21 11:15:00,53.94,54.12,53.86,54.06,144827.58620689655,28.3896,28.4843,28.3475,28.4527,144827.5862
2006-06-21 11:20:00,54.09,54.34,54.02,54.3,202189.38149972635,28.4685,28.6001,28.4317,28.5791,202189.3815
2006-06-21 11:25:00,54.29,54.35,54.17,54.18,140448.8232074439,28.5738,28.6054,28.5106,28.5159,140448.8232
2006-06-21 11:30:00,54.19,54.35,54.08,54.17,121729.6113847838,28.5212,28.6054,28.4633,28.5106,121729.6114
2006-06-21 11:35:00,54.16,54.39,54.12,54.31,115270.93596059112,28.5054,28.6264,28.4843,28.5843,115270.936
2006-06-21 11:40:00,54.31,54.44,54.21,54.44,104871.37383689109,28.5843,28.6527,28.5317,28.6527,104871.3738
2006-06-21 11:45:00,54.41,54.44,54.28,54.31,133990.14778325125,28.637,28.6527,28.5685,28.5843,133990.1478
2006-06-21 11:50:00,54.31,54.49,54.3,54.36,102463.05418719212,28.5843,28.6791,28.5791,28.6106,102463.0542
2006-06-21 11:55:00,54.37,54.64,54.36,54.6,131800.76628352492,28.6159,28.758,28.6106,28.737,131800.7663
2006-06-21 12:00:00,54.69,54.76,54.61,54.71,190585.6595511768,28.7843,28.8212,28.7422,28.7948,190585.6596
2006-06-21 12:05:00,54.71,54.83,54.61,54.76,232621.7843459223,28.7948,28.858,28.7422,28.8212,232621.7843
2006-06-21 12:10:00,54.74,54.82,54.68,54.68,100711.54898741106,28.8106,28.8527,28.7791,28.7791,100711.549
2006-06-21 12:15:00,54.65,54.8,54.62,54.73,122714.83305966064,28.7633,28.8422,28.7475,28.8054,122714.8331
2006-06-21 12:20:00,54.72,54.79,54.64,54.73,98084.29118773948,28.8001,28.837,28.758,28.8054,98084.2912
2006-06-21 12:25:00,54.71,54.76,54.59,54.76,89107.82703886152,28.7948,28.8212,28.7317,28.8212,89107.827
2006-06-21 12:30:00,54.75,54.82,54.7,54.77,117569.78653530378,28.8159,28.8527,28.7896,28.8264,117569.7865
2006-06-21 12:35:00,54.77,54.81,54.75,54.81,87465.79091406678,28.8264,28.8475,28.8159,28.8475,87465.7909
2006-06-21 12:40:00,54.8,54.82,54.67,54.69,87794.19813902573,28.8422,28.8527,28.7738,28.7843,87794.1981
2006-06-21 12:45:00,54.74,54.81,54.69,54.81,72359.05856595511,28.8106,28.8475,28.7843,28.8475,72359.0586
2006-06-21 12:50:00,54.8,54.85,54.7,54.7,125779.96715927753,28.8422,28.8685,28.7896,28.7896,125779.9672
2006-06-21 12:55:00,54.7,54.8,54.68,54.7,68965.51724137932,28.7896,28.8422,28.7791,28.7896,68965.5172
2006-06-21 13:00:00,54.68,54.82,54.62,54.8,93267.65188834154,28.7791,28.8527,28.7475,28.8422,93267.6519
2006-06-21 13:05:00,54.8,54.81,54.69,54.81,93048.71373836893,28.8422,28.8475,28.7843,28.8475,93048.7137
2006-06-21 13:10:00,54.81,54.9,54.72,54.79,105637.6573617953,28.8475,28.8948,28.8001,28.837,105637.6574
2006-06-21 13:15:00,54.78,54.82,54.72,54.78,39408.86699507389,28.8317,28.8527,28.8001,28.8317,39408.867
2006-06-21 13:20:00,54.77,54.85,54.75,54.8,62506.84181718665,28.8264,28.8685,28.8159,28.8422,62506.8418
2006-06-21 13:25:00,54.8,54.85,54.64,54.64,80240.8319649699,28.8422,28.8685,28.758,28.758,80240.832
2006-06-21 13:30:00,54.65,54.74,54.64,54.69,59551.17679255611,28.7633,28.8106,28.758,28.7843,59551.1768
2006-06-21 13:35:00,54.68,54.85,54.66,54.81,79146.14121510673,28.7791,28.8685,28.7685,28.8475,79146.1412
2006-06-21 13:40:00,54.83,54.87,54.73,54.81,71921.18226600986,28.858,28.8791,28.8054,28.8475,71921.1823
2006-06-21 13:45:00,54.85,54.89,54.8,54.86,57033.38806787083,28.8685,28.8896,28.8422,28.8738,57033.3881
2006-06-21 13:50:00,54.87,54.91,54.85,54.88,85166.94033935413,28.8791,28.9001,28.8685,28.8843,85166.9403
2006-06-21 13:55:00,54.9,54.97,54.84,54.9,132129.17350848386,28.8948,28.9317,28.8633,28.8948,132129.1735
2006-06-21 14:00:00,54.88,54.97,54.81,54.92,66228.7903667214,28.8843,28.9317,28.8475,28.9054,66228.7904
2006-06-21 14:05:00,54.92,54.96,54.81,54.82,59441.70771756979,28.9054,28.9264,28.8475,28.8527,59441.7077
2006-06-21 14:10:00,54.85,54.94,54.84,54.86,36234.26382047072,28.8685,28.9159,28.8633,28.8738,36234.2638
2006-06-21 14:15:00,54.86,54.97,54.86,54.97,89983.57963875205,28.8738,28.9317,28.8738,28.9317,89983.5796
2006-06-21 14:20:00,54.97,54.99,54.94,54.97,74767.37821565408,28.9317,28.9422,28.9159,28.9317,74767.3782
2006-06-21 14:25:00,54.97,55.01,54.96,54.96,49370.552818828684,28.9317,28.9527,28.9264,28.9264,49370.5528
2006-06-21 14:30:00,54.97,55.01,54.91,55.01,55610.29009304872,28.9317,28.9527,28.9001,28.9527,55610.2901
2006-06-21 14:35:00,55.02,55.04,54.97,55.03,62835.2490421456,28.958,28.9685,28.9317,28.9633,62835.249
2006-06-21 14:40:00,55.03,55.1,55.0,55.02,98522.16748768474,28.9633,29.0001,28.9475,28.958,98522.1675
2006-06-21 14:45:00,55.02,55.06,54.97,54.97,53749.315818281335,28.958,28.9791,28.9317,28.9317,53749.3158
2006-06-21 14:50:00,54.98,55.07,54.93,55.07,81992.33716475096,28.937,28.9843,28.9106,28.9843,81992.3372
2006-06-21 14:55:00,55.05,55.08,54.94,54.94,60426.92939244663,28.9738,28.9896,28.9159,28.9159,60426.9294
2006-06-21 15:00:00,54.94,54.95,54.76,54.78,132676.51888341544,28.9159,28.9212,28.8212,28.8317,132676.5189
2006-06-21 15:05:00,54.76,55.01,54.76,55.01,132895.45703338808,28.8212,28.9527,28.8212,28.9527,132895.457
2006-06-21 15:10:00,54.96,55.02,54.83,54.86,114395.1833607006,28.9264,28.958,28.858,28.8738,114395.1834
2006-06-21 15:15:00,54.87,54.95,54.8,54.84,127312.53420908592,28.8791,28.9212,28.8422,28.8633,127312.5342
2006-06-21 15:20:00,54.82,54.88,54.78,54.84,88122.60536398468,28.8527,28.8843,28.8317,28.8633,88122.6054
2006-06-21 15:25:00,54.84,54.84,54.65,54.66,90202.51778872468,28.8633,28.8633,28.7633,28.7685,90202.5178
2006-06-21 15:30:00,54.65,54.67,54.46,54.46,162671.04542966612,28.7633,28.7738,28.6633,28.6633,162671.0454
2006-06-21 15:35:00,54.45,54.61,54.34,54.57,135522.71483305967,28.658,28.7422,28.6001,28.7212,135522.7148
2006-06-21 15:40:00,54.55,54.62,54.44,54.47,116694.03393541324,28.7106,28.7475,28.6527,28.6685,116694.0339
2006-06-21 15:45:00,54.47,54.48,54.28,54.42,194964.42255062945,28.6685,28.6738,28.5685,28.6422,194964.4226
2006-06-21 15:50:00,54.43,54.45,54.33,54.35,193760.26272578,28.6475,28.658,28.5948,28.6054,193760.2627
2006-06-21 15:55:00,54.35,54.43,54.3,54.3,241817.18664477285,28.6054,28.6475,28.5791,28.5791,241817.1866
2006-06-22 09:30:00,54.81,54.81,54.35,54.44,431308.1554460865,28.8475,28.8475,28.6054,28.6527,431308.1554
2006-06-22 09:35:00,54.49,55.07,54.4,54.86,208757.52599890533,28.6791,28.9843,28.6317,28.8738,208757.526
2006-06-22 09:40:00,54.86,55.06,54.84,54.93,202189.38149972635,28.8738,28.9791,28.8633,28.9106,202189.3815
2006-06-22 09:45:00,54.92,54.93,54.72,54.86,141434.04488232074,28.9054,28.9106,28.8001,28.8738,141434.0449
2006-06-22 09:50:00,54.87,54.95,54.65,54.8,133114.3951833607,28.8791,28.9212,28.7633,28.8422,133114.3952
2006-06-22 09:55:00,54.84,54.94,54.75,54.93,105309.25013683634,28.8633,28.9159,28.8159,28.9106,105309.2501
2006-06-22 10:00:00,54.92,55.07,54.76,54.8,180405.03557744937,28.9054,28.9843,28.8212,28.8422,180405.0356
2006-06-22 10:05:00,54.79,54.86,54.65,54.84,243349.7536945813,28.837,28.8738,28.7633,28.8633,243349.7537
2006-06-22 10:10:00,54.83,54.85,54.61,54.77,251340.9961685824,28.858,28.8685,28.7422,28.8264,251340.9962
2006-06-22 10:15:00,54.77,54.77,54.26,54.33,387848.9326765189,28.8264,28.8264,28.558,28.5948,387848.9327
2006-06-22 10:20:00,54.36,54.39,54.02,54.14,202408.31964969897,28.6106,28.6264,28.4317,28.4948,202408.3196
2006-06-22 10:25:00,54.14,54.34,54.08,54.34,161247.94745484402,28.4948,28.6001,28.4633,28.6001,161247.9475
2006-06-22 10:30:00,54.38,54.57,54.27,54.48,173727.42200328407,28.6212,28.7212,28.5633,28.6738,173727.422
2006-06-22 10:35:00,54.49,54.5,54.26,54.43,111330.04926108375,28.6791,28.6843,28.558,28.6475,111330.0493
2006-06-22 10:40:00,54.43,54.55,54.31,54.54,68856.048166393,28.6475,28.7106,28.5843,28.7054,68856.0482
2006-06-22 10:45:00,54.52,54.73,54.51,54.65,169567.59715380406,28.6948,28.8054,28.6896,28.7633,169567.5972
2006-06-22 10:50:00,54.67,54.85,54.65,54.81,94909.6880131363,28.7738,28.8685,28.7633,28.8475,94909.688
2006-06-22 10:55:00,54.8,54.84,54.67,54.71,122714.83305966064,28.8422,28.8633,28.7738,28.7948,122714.8331
2006-06-22 11:00:00,54.71,54.8,54.64,54.68,73453.74931581829,28.7948,28.8422,28.758,28.7791,73453.7493
2006-06-22 11:05:00,54.67,54.9,54.67,54.86,183470.16967706624,28.7738,28.8948,28.7738,28.8738,183470.1697
2006-06-22 11:10:00,54.87,54.88,54.74,54.82,79802.95566502464,28.8791,28.8843,28.8106,28.8527,79802.9557
2006-06-22 11:15:00,54.81,54.92,54.76,54.9,125013.6836343733,28.8475,28.9054,28.8212,28.8948,125013.6836
2006-06-22 11:20:00,54.92,55.02,54.84,54.98,139354.13245758074,28.9054,28.958,28.8633,28.937,139354.1325
2006-06-22 11:25:00,54.98,55.03,54.86,54.97,108374.3842364532,28.937,28.9633,28.8738,28.9317,108374.3842
2006-06-22 11:30:00,54.96,55.07,54.77,54.84,152709.35960591133,28.9264,28.9843,28.8264,28.8633,152709.3596
2006-06-22 11:35:00,54.86,54.9,54.68,54.79,93048.71373836893,28.8738,28.8948,28.7791,28.837,93048.7137
2006-06-22 11:40:00,54.8,54.94,54.76,54.77,78817.73399014778,28.8422,28.9159,28.8212,28.8264,78817.734
2006-06-22 11:45:00,54.77,54.88,54.63,54.63,96551.72413793104,28.8264,28.8843,28.7527,28.7527,96551.7241
2006-06-22 11:50:00,54.63,54.73,54.46,54.67,90311.986863711,28.7527,28.8054,28.6633,28.7738,90311.9869
2006-06-22 11:55:00,54.66,54.7,54.59,54.63,52545.15599343186,28.7685,28.7896,28.7317,28.7527,52545.156
2006-06-22 12:00:00,54.63,54.83,54.63,54.82,100492.61083743843,28.7527,28.858,28.7527,28.8527,100492.6108
2006-06-22 12:05:00,54.82,54.97,54.79,54.95,140558.29228243022,28.8527,28.9317,28.837,28.9212,140558.2923
2006-06-22 12:10:00,54.95,55.15,54.86,55.14,150629.44718117133,28.9212,29.0264,28.8738,29.0212,150629.4472
2006-06-22 12:15:00,55.15,55.18,55.07,55.09,109906.95128626164,29.0264,29.0422,28.9843,28.9948,109906.9513
2006-06-22 12:20:00,55.09,55.14,54.96,55.09,86480.56923918994,28.9948,29.0212,28.9264,28.9948,86480.5692
2006-06-22 12:25:00,55.1,55.15,54.97,55.07,77613.57416529831,29.0001,29.0264,28.9317,28.9843,77613.5742
2006-06-22 12:30:00,55.07,55.07,54.91,54.94,86480.56923918994,28.9843,28.9843,28.9001,28.9159,86480.5692
2006-06-22 12:35:00,54.95,54.95,54.78,54.82,108483.85331143952,28.9212,28.9212,28.8317,28.8527,108483.8533
2006-06-22 12:40:00,54.83,54.89,54.65,54.65,83853.31143951834,28.858,28.8896,28.7633,28.7633,83853.3114
2006-06-22 12:45:00,54.69,54.81,54.65,54.69,100273.6726874658,28.7843,28.8475,28.7633,28.7843,100273.6727
2006-06-22 12:50:00,54.7,54.76,54.68,54.76,44991.78981937603,28.7896,28.8212,28.7791,28.8212,44991.7898
2006-06-22 12:55:00,54.77,54.84,54.76,54.78,95238.09523809524,28.8264,28.8633,28.8212,28.8317,95238.0952
2006-06-22 13:00:00,54.78,54.79,54.72,54.75,69950.73891625616,28.8317,28.837,28.8001,28.8159,69950.7389
2006-06-22 13:05:00,54.75,54.76,54.65,54.75,71811.71319102353,28.8159,28.8212,28.7633,28.8159,71811.7132
2006-06-22 13:10:00,54.75,54.89,54.71,54.81,115489.87411056376,28.8159,28.8896,28.7948,28.8475,115489.8741
2006-06-22 13:15:00,54.8,54.81,54.76,54.76,51450.465243568695,28.8422,28.8475,28.8212,28.8212,51450.4652
2006-06-22 13:20:00,54.76,54.78,54.72,54.78,51012.58894362343,28.8212,28.8317,28.8001,28.8317,51012.5889
2006-06-22 13:25:00,54.78,54.82,54.76,54.8,33716.47509578544,28.8317,28.8527,28.8212,28.8422,33716.4751
2006-06-22 13:30:00,54.81,54.81,54.72,54.8,66447.72851669404,28.8475,28.8475,28.8001,28.8422,66447.7285
2006-06-22 13:35:00,54.8,54.87,54.76,54.85,51888.34154351396,28.8422,28.8791,28.8212,28.8685,51888.3415
2006-06-22 13:40:00,54.81,54.91,54.68,54.7,71045.42966611932,28.8475,28.9001,28.7791,28.7896,71045.4297
2006-06-22 13:45:00,54.72,54.76,54.65,54.66,70498.08429118774,28.8001,28.8212,28.7633,28.7685,70498.0843
2006-06-22 13:50:00,54.65,54.71,54.58,54.71,57142.857142857145,28.7633,28.7948,28.7264,28.7948,57142.8571
2006-06-22 13:55:00,54.71,54.84,54.63,54.8,68199.2337164751,28.7948,28.8633,28.7527,28.8422,68199.2337
2006-06-22 14:00:00,54.84,54.85,54.65,54.65,88232.07443897099,28.8633,28.8685,28.7633,28.7633,88232.0744
2006-06-22 14:05:00,54.65,54.76,54.56,54.58,70388.61521620142,28.7633,28.8212,28.7159,28.7264,70388.6152
2006-06-22 14:10:00,54.56,54.77,54.56,54.76,42474.00109469075,28.7159,28.8264,28.7159,28.8212,42474.0011
2006-06-22 14:15:00,54.76,54.76,54.53,54.61,43459.2227695676,28.8212,28.8212,28.7001,28.7422,43459.2228
2006-06-22 14:20:00,54.6,54.69,54.57,54.69,61412.15106732348,28.737,28.7843,28.7212,28.7843,61412.1511
2006-06-22 14:25:00,54.67,54.76,54.65,54.67,46195.94964422551,28.7738,28.8212,28.7633,28.7738,46195.9496
2006-06-22 14:30:00,54.67,54.72,54.63,54.69,24521.072796934863,28.7738,28.8001,28.7527,28.7843,24521.0728
2006-06-22 14:35:00,54.7,54.8,54.69,54.79,63492.06349206349,28.7896,28.8422,28.7843,28.837,63492.0635
2006-06-22 14:40:00,54.76,54.8,54.71,54.73,47181.17131910235,28.8212,28.8422,28.7948,28.8054,47181.1713
2006-06-22 14:45:00,54.73,54.8,54.68,54.77,58565.95511767926,28.8054,28.8422,28.7791,28.8264,58565.9551
2006-06-22 14:50:00,54.72,54.89,54.72,54.84,64148.8779419814,28.8001,28.8896,28.8001,28.8633,64148.8779
2006-06-22 14:55:00,54.82,54.93,54.77,54.86,61193.21291735085,28.8527,28.9106,28.8264,28.8738,61193.2129
2006-06-22 15:00:00,54.87,54.97,54.85,54.94,106951.28626163107,28.8791,28.9317,28.8685,28.9159,106951.2863
2006-06-22 15:05:00,54.95,55.0,54.89,54.97,95128.62616310891,28.9212,28.9475,28.8896,28.9317,95128.6262
2006-06-22 15:10:00,54.97,55.11,54.97,55.08,120306.51340996168,28.9317,29.0054,28.9317,28.9896,120306.5134
2006-06-22 15:15:00,55.07,55.11,55.03,55.03,97755.88396278051,28.9843,29.0054,28.9633,28.9633,97755.884
2006-06-22 15:20:00,55.04,55.16,54.97,55.15,107060.7553366174,28.9685,29.0317,28.9317,29.0264,107060.7553
2006-06-22 15:25:00,55.15,55.18,55.08,55.14,97318.00766283524,29.0264,29.0422,28.9896,29.0212,97318.0077
2006-06-22 15:30:00,55.14,55.27,55.13,55.25,189272.03065134105,29.0212,29.0896,29.0159,29.0791,189272.0307
2006-06-22 15:35:00,55.25,55.36,55.21,55.3,218171.8664477285,29.0791,29.137,29.058,29.1054,218171.8664
2006-06-22 15:40:00,55.29,55.31,55.14,55.3,273015.873015873,29.1001,29.1106,29.0212,29.1054,273015.873
2006-06-22 15:45:00,55.3,55.45,55.29,55.36,184455.39135194308,29.1054,29.1843,29.1001,29.137,184455.3914
2006-06-22 15:50:00,55.39,55.5,55.33,55.4,259332.23864258348,29.1527,29.2106,29.1212,29.158,259332.2386
2006-06-22 15:55:00,55.4,55.5,55.39,55.45,493377.1209633279,29.158,29.2106,29.1527,29.1843,493377.121
2006-06-23 09:30:00,56.18,56.18,55.95,56.08,342638.20470717025,29.5685,29.5685,29.4475,29.5159,342638.2047
2006-06-23 09:35:00,56.02,56.21,55.98,56.13,274767.3782156541,29.4843,29.5843,29.4633,29.5422,274767.3782
2006-06-23 09:40:00,56.11,56.14,55.81,56.01,230870.27914614123,29.5317,29.5475,29.3738,29.4791,230870.2791
2006-06-23 09:45:00,56.01,56.02,55.88,55.95,260536.39846743297,29.4791,29.4843,29.4106,29.4475,260536.3985
2006-06-23 09:50:00,55.95,56.09,55.93,55.96,206568.14449917892,29.4475,29.5212,29.437,29.4527,206568.1445
2006-06-23 09:55:00,55.97,56.18,55.96,56.07,177230.4324028462,29.458,29.5685,29.4527,29.5106,177230.4324
2006-06-23 10:00:00,56.07,56.16,56.01,56.09,169677.06622879038,29.5106,29.558,29.4791,29.5212,169677.0662
2006-06-23 10:05:00,56.1,56.13,55.95,55.99,159386.97318007663,29.5264,29.5422,29.4475,29.4685,159386.9732
2006-06-23 10:10:00,55.99,56.14,55.97,56.05,122605.36398467432,29.4685,29.5475,29.458,29.5001,122605.364
2006-06-23 10:15:00,56.04,56.29,55.97,56.29,159386.97318007663,29.4949,29.6264,29.458,29.6264,159386.9732
2006-06-23 10:20:00,56.3,56.44,56.27,56.37,223207.4438970991,29.6317,29.7054,29.6159,29.6685,223207.4439
2006-06-23 10:25:00,56.37,56.45,56.26,56.37,118226.60098522168,29.6685,29.7106,29.6106,29.6685,118226.601
2006-06-23 10:30:00,56.35,56.53,56.34,56.51,149863.1636562671,29.658,29.7527,29.6527,29.7422,149863.1637
2006-06-23 10:35:00,56.49,56.54,56.37,56.45,133771.2096332786,29.7317,29.758,29.6685,29.7106,133771.2096
2006-06-23 10:40:00,56.45,56.58,56.4,56.58,192337.16475095783,29.7106,29.7791,29.6843,29.7791,192337.1648
2006-06-23 10:45:00,56.59,56.6,56.45,56.52,140777.23043240284,29.7843,29.7896,29.7106,29.7475,140777.2304
2006-06-23 10:50:00,56.52,56.61,56.47,56.52,121182.26600985222,29.7475,29.7949,29.7212,29.7475,121182.266
2006-06-23 10:55:00,56.51,56.55,56.42,56.55,92610.83743842364,29.7422,29.7633,29.6949,29.7633,92610.8374
2006-06-23 11:00:00,56.53,56.56,56.5,56.54,117569.78653530378,29.7527,29.7685,29.737,29.758,117569.7865
2006-06-23 11:05:00,56.54,56.58,56.51,56.57,95566.5024630542,29.758,29.7791,29.7422,29.7738,95566.5025
2006-06-23 11:10:00,56.57,56.58,56.5,56.53,95457.03338806788,29.7738,29.7791,29.737,29.7527,95457.0334
2006-06-23 11:15:00,56.54,56.58,56.53,56.57,142090.85933223864,29.758,29.7791,29.7527,29.7738,142090.8593
2006-06-23 11:20:00,56.56,56.62,56.54,56.62,105199.78106185004,29.7685,29.8001,29.758,29.8001,105199.7811
2006-06-23 11:25:00,56.62,56.62,56.5,56.51,80788.17733990148,29.8001,29.8001,29.737,29.7422,80788.1773
2006-06-23 11:30:00,56.5,56.52,56.38,56.45,127312.53420908592,29.737,29.7475,29.6738,29.7106,127312.5342
2006-06-23 11:35:00,56.45,56.49,56.36,56.38,100602.07991242474,29.7106,29.7317,29.6633,29.6738,100602.0799
2006-06-23 11:40:00,56.4,56.45,56.34,56.34,137712.096332786,29.6843,29.7106,29.6527,29.6527,137712.0963
2006-06-23 11:45:00,56.36,56.4,56.31,56.34,149534.75643130817,29.6633,29.6843,29.637,29.6527,149534.7564
2006-06-23 11:50:00,56.34,56.39,56.25,56.36,110016.42036124796,29.6527,29.6791,29.6054,29.6633,110016.4204
2006-06-23 11:55:00,56.4,56.5,56.36,56.42,96551.72413793104,29.6843,29.737,29.6633,29.6949,96551.7241
2006-06-23 12:00:00,56.43,56.62,56.42,56.61,100930.4871373837,29.7001,29.8001,29.6949,29.7949,100930.4871
2006-06-23 12:05:00,56.62,56.67,56.6,56.63,176135.74165298304,29.8001,29.8264,29.7896,29.8054,176135.7417
2006-06-23 12:10:00,56.62,56.79,56.56,56.71,121510.67323481115,29.8001,29.8896,29.7685,29.8475,121510.6732
2006-06-23 12:15:00,56.7,56.77,56.66,56.77,78817.73399014778,29.8422,29.8791,29.8212,29.8791,78817.734
2006-06-23 12:20:00,56.77,56.8,56.68,56.8,77285.16694033936,29.8791,29.8949,29.8317,29.8949,77285.1669
2006-06-23 12:25:00,56.8,56.88,56.71,56.72,130158.73015873016,29.8949,29.937,29.8475,29.8527,130158.7302
2006-06-23 12:30:00,56.72,56.8,56.64,56.8,103119.86863711002,29.8527,29.8949,29.8106,29.8949,103119.8686
2006-06-23 12:35:00,56.81,56.97,56.8,56.92,103229.33771209634,29.9001,29.9843,29.8949,29.958,103229.3377
2006-06-23 12:40:00,56.95,56.96,56.88,56.95,85385.87848932677,29.9738,29.9791,29.937,29.9738,85385.8785
2006-06-23 12:45:00,56.96,57.01,56.93,56.95,110782.70388615216,29.9791,30.0054,29.9633,29.9738,110782.7039
2006-06-23 12:50:00,56.95,57.04,56.84,56.85,97208.53858784892,29.9738,30.0212,29.9159,29.9212,97208.5386
2006-06-23 12:55:00,56.84,56.87,56.76,56.83,79584.01751505201,29.9159,29.9317,29.8738,29.9106,79584.0175
2006-06-23 13:00:00,56.82,57.05,56.8,56.99,144061.30268199235,29.9054,30.0264,29.8949,29.9949,144061.3027
2006-06-23 13:05:00,56.97,57.08,56.97,57.03,140777.23043240284,29.9843,30.0422,29.9843,30.0159,140777.2304
2006-06-23 13:10:00,57.03,57.06,56.98,56.99,68089.76464148879,30.0159,30.0317,29.9896,29.9949,68089.7646
2006-06-23 13:15:00,56.97,57.05,56.93,57.01,53858.78489326766,29.9843,30.0264,29.9633,30.0054,53858.7849
2006-06-23 13:20:00,57.01,57.05,56.96,56.96,94800.21893814998,30.0054,30.0264,29.9791,29.9791,94800.2189
2006-06-23 13:25:00,56.97,57.0,56.91,56.98,49480.021893815,29.9843,30.0001,29.9527,29.9896,49480.0219
2006-06-23 13:30:00,56.96,57.02,56.95,56.97,43130.81554460865,29.9791,30.0106,29.9738,29.9843,43130.8155
2006-06-23 13:35:00,56.94,57.04,56.93,56.98,45977.01149425288,29.9685,30.0212,29.9633,29.9896,45977.0115
2006-06-23 13:40:00,56.98,57.03,56.97,57.0,52764.09414340449,29.9896,30.0159,29.9843,30.0001,52764.0941
2006-06-23 13:45:00,57.0,57.05,56.92,56.92,58675.42419266557,30.0001,30.0264,29.958,29.958,58675.4242
2006-06-23 13:50:00,56.92,56.93,56.84,56.86,99069.51286261632,29.958,29.9633,29.9159,29.9264,99069.5129
2006-06-23 13:55:00,56.87,56.99,56.87,56.97,72030.65134099618,29.9317,29.9949,29.9317,29.9843,72030.6513
2006-06-23 14:00:00,56.96,56.99,56.85,56.88,69293.92446633826,29.9791,29.9949,29.9212,29.937,69293.9245
2006-06-23 14:05:00,56.88,56.98,56.83,56.97,87137.38368910782,29.937,29.9896,29.9106,29.9843,87137.3837
2006-06-23 14:10:00,56.97,56.99,56.91,56.96,65571.97591680351,29.9843,29.9949,29.9527,29.9791,65571.9759
2006-06-23 14:15:00,56.95,56.99,56.93,56.96,60974.27476737822,29.9738,29.9949,29.9633,29.9791,60974.2748
2006-06-23 14:20:00,56.97,57.0,56.92,56.93,55062.944718117134,29.9843,30.0001,29.958,29.9633,55062.9447
2006-06-23 14:25:00,56.91,56.96,56.77,56.88,120744.38970990696,29.9527,29.9791,29.8791,29.937,120744.3897
2006-06-23 14:30:00,56.88,56.99,56.87,56.96,90093.04871373838,29.937,29.9949,29.9317,29.9791,90093.0487
2006-06-23 14:35:00,56.96,56.98,56.91,56.97,65571.97591680351,29.9791,29.9896,29.9527,29.9843,65571.9759
2006-06-23 14:40:00,56.97,56.97,56.91,56.96,55610.29009304872,29.9843,29.9843,29.9527,29.9791,55610.2901
2006-06-23 14:45:00,56.96,56.97,56.83,56.86,91078.27038861522,29.9791,29.9843,29.9106,29.9264,91078.2704
2006-06-23 14:50:00,56.84,56.89,56.76,56.84,119759.1680350301,29.9159,29.9422,29.8738,29.9159,119759.168
2006-06-23 14:55:00,56.84,56.84,56.64,56.68,123152.70935960591,29.9159,29.9159,29.8106,29.8317,123152.7094
2006-06-23 15:00:00,56.68,56.72,56.61,56.71,108593.32238642585,29.8317,29.8527,29.7949,29.8475,108593.3224
2006-06-23 15:05:00,56.72,56.82,56.7,56.82,75314.72359058567,29.8527,29.9054,29.8422,29.9054,75314.7236
2006-06-23 15:10:00,56.85,56.86,56.71,56.71,111111.11111111112,29.9212,29.9264,29.8475,29.8475,111111.1111
2006-06-23 15:15:00,56.71,56.83,56.68,56.81,352490.4214559387,29.8475,29.9106,29.8317,29.9001,352490.4215
2006-06-23 15:20:00,56.8,56.83,56.7,56.7,90530.92501368363,29.8949,29.9106,29.8422,29.8422,90530.925
2006-06-23 15:25:00,56.7,56.88,56.67,56.85,107389.16256157636,29.8422,29.937,29.8264,29.9212,107389.1626
2006-06-23 15:30:00,56.86,56.86,56.75,56.76,88998.35796387521,29.9264,29.9264,29.8685,29.8738,88998.358
2006-06-23 15:35:00,56.77,56.84,56.76,56.82,112972.0853858785,29.8791,29.9159,29.8738,29.9054,112972.0854
2006-06-23 15:40:00,56.84,56.84,56.75,56.77,134756.43130815544,29.9159,29.9159,29.8685,29.8791,134756.4313
2006-06-23 15:45:00,56.76,56.79,56.69,56.79,159496.44225506295,29.8738,29.8896,29.837,29.8896,159496.4423
2006-06-23 15:50:00,56.77,56.85,56.74,56.82,131581.82813355228,29.8791,29.9212,29.8633,29.9054,131581.8281
2006-06-23 15:55:00,56.83,56.87,56.76,56.78,315599.34318555007,29.9106,29.9317,29.8738,29.8843,315599.3432
2006-06-26 09:30:00,56.73,56.75,56.46,56.73,194964.42255062945,29.858,29.8685,29.7159,29.858,194964.4226
2006-06-26 09:35:00,56.69,56.75,56.28,56.36,204597.7011494253,29.837,29.8685,29.6212,29.6633,204597.7011
2006-06-26 09:40:00,56.37,56.64,56.28,56.54,164860.42692939244,29.6685,29.8106,29.6212,29.758,164860.4269
2006-06-26 09:45:00,56.52,56.71,56.36,56.44,138587.8489326765,29.7475,29.8475,29.6633,29.7054,138587.8489
2006-06-26 09:50:00,56.38,56.56,56.32,56.44,124028.46195949645,29.6738,29.7685,29.6422,29.7054,124028.462
2006-06-26 09:55:00,56.43,56.63,56.36,56.55,107389.16256157636,29.7001,29.8054,29.6633,29.7633,107389.1626
2006-06-26 10:00:00,56.55,56.62,56.37,56.55,123700.0547345375,29.7633,29.8001,29.6685,29.7633,123700.0547
2006-06-26 10:05:00,56.54,56.54,56.4,56.43,140120.41598248496,29.758,29.758,29.6843,29.7001,140120.416
2006-06-26 10:10:00,56.41,56.51,56.29,56.39,125561.02900930488,29.6896,29.7422,29.6264,29.6791,125561.029
2006-06-26 10:15:00,56.39,56.41,56.11,56.18,136507.9365079365,29.6791,29.6896,29.5317,29.5685,136507.9365
2006-06-26 10:20:00,56.18,56.32,56.13,56.26,98960.04378763,29.5685,29.6422,29.5422,29.6106,98960.0438
2006-06-26 10:25:00,56.24,56.41,56.2,56.34,96332.7859879584,29.6001,29.6896,29.5791,29.6527,96332.786
2006-06-26 10:30:00,56.35,56.5,56.34,56.43,113847.83798576905,29.658,29.737,29.6527,29.7001,113847.838
2006-06-26 10:35:00,56.43,56.43,56.28,56.33,126874.65790914067,29.7001,29.7001,29.6212,29.6475,126874.6579
2006-06-26 10:40:00,56.33,56.33,56.13,56.16,134865.90038314176,29.6475,29.6475,29.5422,29.558,134865.9004
2006-06-26 10:45:00,56.15,56.22,56.0,56.0,182594.4170771757,29.5527,29.5896,29.4738,29.4738,182594.4171
2006-06-26 10:50:00,56.0,56.08,55.91,56.07,91078.27038861522,29.4738,29.5159,29.4264,29.5106,91078.2704
2006-06-26 10:55:00,56.07,56.12,55.97,56.09,71154.89874110564,29.5106,29.537,29.458,29.5212,71154.8987
2006-06-26 11:00:00,56.09,56.16,56.03,56.09,55281.88286808976,29.5212,29.558,29.4896,29.5212,55281.8829
2006-06-26 11:05:00,56.12,56.22,56.09,56.21,133004.92610837438,29.537,29.5896,29.5212,29.5843,133004.9261
2006-06-26 11:10:00,56.21,56.25,56.17,56.17,62068.96551724138,29.5843,29.6054,29.5633,29.5633,62068.9655
2006-06-26 11:15:00,56.19,56.44,56.14,56.39,112096.33278598796,29.5738,29.7054,29.5475,29.6791,112096.3328
2006-06-26 11:20:00,56.38,56.5,56.36,56.45,102463.05418719212,29.6738,29.737,29.6633,29.7106,102463.0542
2006-06-26 11:25:00,56.45,56.54,56.34,56.42,81992.33716475096,29.7106,29.758,29.6527,29.6949,81992.3372
2006-06-26 11:30:00,56.42,56.5,56.4,56.47,59003.831417624526,29.6949,29.737,29.6843,29.7212,59003.8314
2006-06-26 11:35:00,56.47,56.54,56.46,56.48,86590.03831417624,29.7212,29.758,29.7159,29.7264,86590.0383
2006-06-26 11:40:00,56.48,56.53,56.43,56.5,44553.91351943076,29.7264,29.7527,29.7001,29.737,44553.9135
2006-06-26 11:45:00,56.49,56.57,56.34,56.34,99726.3273125342,29.7317,29.7738,29.6527,29.6527,99726.3273
2006-06-26 11:50:00,56.37,56.5,56.33,56.4,63163.65626710455,29.6685,29.737,29.6475,29.6843,63163.6563
2006-06-26 11:55:00,56.4,56.63,56.36,56.58,71921.18226600986,29.6843,29.8054,29.6633,29.7791,71921.1823
2006-06-26 12:00:00,56.62,56.73,56.58,56.73,124575.80733442804,29.8001,29.858,29.7791,29.858,124575.8073
2006-06-26 12:05:00,56.74,56.87,56.73,56.82,127203.06513409964,29.8633,29.9317,29.858,29.9054,127203.0651
2006-06-26 12:10:00,56.82,56.87,56.72,56.76,79036.67214012041,29.9054,29.9317,29.8527,29.8738,79036.6721
2006-06-26 12:15:00,56.76,56.85,56.76,56.8,66557.19759168035,29.8738,29.9212,29.8738,29.8949,66557.1976
2006-06-26 12:20:00,56.8,56.8,56.63,56.64,57580.73344280241,29.8949,29.8949,29.8054,29.8106,57580.7334
2006-06-26 12:25:00,56.66,56.67,56.6,56.63,74001.09469074987,29.8212,29.8264,29.7896,29.8054,74001.0947
2006-06-26 12:30:00,56.64,56.77,56.62,56.75,48713.73836891079,29.8106,29.8791,29.8001,29.8685,48713.7384
2006-06-26 12:35:00,56.75,56.99,56.73,56.97,107827.03886152162,29.8685,29.9949,29.858,29.9843,107827.0389
2006-06-26 12:40:00,56.97,57.08,56.97,57.06,104761.90476190476,29.9843,30.0422,29.9843,30.0317,104761.9048
2006-06-26 12:45:00,57.06,57.13,56.98,57.08,88779.41981390258,30.0317,30.0685,29.9896,30.0422,88779.4198
2006-06-26 12:50:00,57.07,57.21,57.05,57.19,118007.66283524904,30.037,30.1106,30.0264,30.1001,118007.6628
2006-06-26 12:55:00,57.19,57.23,57.11,57.16,50355.77449370553,30.1001,30.1212,30.058,30.0843,50355.7745
2006-06-26 13:00:00,57.17,57.29,57.17,57.21,80459.77011494253,30.0896,30.1527,30.0896,30.1106,80459.7701
2006-06-26 13:05:00,57.21,57.28,57.15,57.16,74657.90914066776,30.1106,30.1475,30.0791,30.0843,74657.9091
2006-06-26 13:10:00,57.15,57.27,57.14,57.23,64039.40886699508,30.0791,30.1422,30.0738,30.1212,64039.4089
2006-06-26 13:15:00,57.21,57.24,57.08,57.08,52983.03229337712,30.1106,30.1264,30.0422,30.0422,52983.0323
2006-06-26 13:20:00,57.08,57.14,57.06,57.08,59003.831417624526,30.0422,30.0738,30.0317,30.0422,59003.8314
2006-06-26 13:25:00,57.06,57.11,56.95,56.97,74220.0328407225,30.0317,30.058,29.9738,29.9843,74220.0328
2006-06-26 13:30:00,56.97,57.08,56.93,57.05,75533.6617405583,29.9843,30.0422,29.9633,30.0264,75533.6617
2006-06-26 13:35:00,57.05,57.12,57.04,57.05,44991.78981937603,30.0264,30.0633,30.0212,30.0264,44991.7898
2006-06-26 13:40:00,57.06,57.06,56.92,56.96,46524.356869184456,30.0317,30.0317,29.958,29.9791,46524.3569
2006-06-26 13:45:00,56.94,56.94,56.77,56.77,47837.985769020255,29.9685,29.9685,29.8791,29.8791,47837.9858
2006-06-26 13:50:00,56.77,56.86,56.76,56.85,44991.78981937603,29.8791,29.9264,29.8738,29.9212,44991.7898
2006-06-26 13:55:00,56.85,56.94,56.85,56.92,33497.53694581281,29.9212,29.9685,29.9212,29.958,33497.5369
2006-06-26 14:00:00,56.93,57.08,56.93,57.05,55391.351943076086,29.9633,30.0422,29.9633,30.0264,55391.3519
2006-06-26 14:05:00,57.05,57.07,57.0,57.03,40284.61959496442,30.0264,30.037,30.0001,30.0159,40284.6196
2006-06-26 14:10:00,57.05,57.05,56.92,56.97,35577.44937055282,30.0264,30.0264,29.958,29.9843,35577.4494
2006-06-26 14:15:00,56.95,56.97,56.87,56.91,36343.73289545703,29.9738,29.9843,29.9317,29.9527,36343.7329
2006-06-26 14:20:00,56.93,56.93,56.81,56.86,67104.54296661193,29.9633,29.9633,29.9001,29.9264,67104.543
2006-06-26 14:25:00,56.87,56.97,56.85,56.91,26600.98522167488,29.9317,29.9843,29.9212,29.9527,26600.9852
2006-06-26 14:30:00,56.91,56.99,56.84,56.96,43240.28461959497,29.9527,29.9949,29.9159,29.9791,43240.2846
2006-06-26 14:35:00,56.93,57.01,56.93,56.96,55281.88286808976,29.9633,30.0054,29.9633,29.9791,55281.8829
2006-06-26 14:40:00,56.96,57.04,56.94,57.02,56376.57361795293,29.9791,30.0212,29.9685,30.0106,56376.5736
2006-06-26 14:45:00,57.03,57.21,57.03,57.19,107936.50793650794,30.0159,30.1106,30.0159,30.1001,107936.5079
2006-06-26 14:50:00,57.18,57.26,57.17,57.21,76847.29064039409,30.0949,30.137,30.0896,30.1106,76847.2906
2006-06-26 14:55:00,57.2,57.21,57.08,57.15,52545.15599343186,30.1054,30.1106,30.0422,30.0791,52545.156
2006-06-26 15:00:00,57.14,57.16,57.1,57.1,42474.00109469075,30.0738,30.0843,30.0527,30.0527,42474.0011
2006-06-26 15:05:00,57.12,57.17,57.08,57.13,61412.15106732348,30.0633,30.0896,30.0422,30.0685,61412.1511
2006-06-26 15:10:00,57.13,57.16,57.08,57.16,90968.80131362892,30.0685,30.0843,30.0422,30.0843,90968.8013
2006-06-26 15:15:00,57.16,57.19,57.14,57.16,31855.500821018064,30.0843,30.1001,30.0738,30.0843,31855.5008
2006-06-26 15:20:00,57.15,57.18,57.11,57.13,41817.18664477285,30.0791,30.0949,30.058,30.0685,41817.1866
2006-06-26 15:25:00,57.12,57.15,57.05,57.09,58347.01696770662,30.0633,30.0791,30.0264,30.0475,58347.017
2006-06-26 15:30:00,57.11,57.11,57.05,57.08,49917.898193760266,30.058,30.058,30.0264,30.0422,49917.8982
2006-06-26 15:35:00,57.08,57.19,57.08,57.19,109797.48221127532,30.0422,30.1001,30.0422,30.1001,109797.4822
2006-06-26 15:40:00,57.19,57.19,57.11,57.12,76956.75971538041,30.1001,30.1001,30.058,30.0633,76956.7597
2006-06-26 15:45:00,57.11,57.11,57.03,57.06,88341.54351395731,30.058,30.058,30.0159,30.0317,88341.5435
2006-06-26 15:50:00,57.05,57.09,57.03,57.05,111111.11111111112,30.0264,30.0475,30.0159,30.0264,111111.1111
2006-06-26 15:55:00,57.06,57.17,57.06,57.13,240941.4340448824,30.0317,30.0896,30.0317,30.0685,240941.434
2006-06-27 09:30:00,57.55,57.71,57.41,57.67,399343.1855500821,30.2896,30.3738,30.2159,30.3527,399343.1856
2006-06-27 09:35:00,57.67,57.8,57.57,57.74,194307.6081007116,30.3527,30.4212,30.3001,30.3896,194307.6081
2006-06-27 09:40:00,57.74,57.9,57.58,57.87,205145.04652435688,30.3896,30.4738,30.3054,30.458,205145.0465
2006-06-27 09:45:00,57.85,57.96,57.71,57.81,217515.05199781063,30.4475,30.5054,30.3738,30.4264,217515.052
2006-06-27 09:50:00,57.81,57.88,57.72,57.83,153037.7668308703,30.4264,30.4633,30.3791,30.437,153037.7668
2006-06-27 09:55:00,57.83,57.94,57.75,57.89,113738.36891078272,30.437,30.4949,30.3949,30.4685,113738.3689
2006-06-27 10:00:00,57.88,57.96,57.69,57.75,143732.8954570334,30.4633,30.5054,30.3633,30.3949,143732.8955
2006-06-27 10:05:00,57.74,57.81,57.71,57.78,118773.94636015326,30.3896,30.4264,30.3738,30.4106,118773.9464
2006-06-27 10:10:00,57.79,57.86,57.73,57.82,160372.19485495347,30.4159,30.4527,30.3843,30.4317,160372.1949
2006-06-27 10:15:00,57.82,57.92,57.81,57.88,133114.3951833607,30.4317,30.4843,30.4264,30.4633,133114.3952
2006-06-27 10:20:00,57.85,57.89,57.82,57.87,67323.48111658456,30.4475,30.4685,30.4317,30.458,67323.4811
2006-06-27 10:25:00,57.87,57.9,57.82,57.85,81007.11548987411,30.458,30.4738,30.4317,30.4475,81007.1155
2006-06-27 10:30:00,57.84,57.89,57.74,57.88,92720.30651340996,30.4422,30.4685,30.3896,30.4633,92720.3065
2006-06-27 10:35:00,57.87,57.99,57.85,57.96,141105.6376573618,30.458,30.5212,30.4475,30.5054,141105.6377
2006-06-27 10:40:00,57.98,58.01,57.93,57.99,200547.3453749316,30.5159,30.5317,30.4896,30.5212,200547.3454
2006-06-27 10:45:00,58.01,58.08,58.01,58.06,151724.1379310345,30.5317,30.5685,30.5317,30.558,151724.1379
2006-06-27 10:50:00,58.06,58.29,58.04,58.29,188834.15435139573,30.558,30.6791,30.5475,30.6791,188834.1544
2006-06-27 10:55:00,58.29,58.3,58.08,58.09,202627.2577996716,30.6791,30.6843,30.5685,30.5738,202627.2578
2006-06-27 11:00:00,58.1,58.12,57.85,57.85,175697.86535303778,30.5791,30.5896,30.4475,30.4475,175697.8654
2006-06-27 11:05:00,57.87,57.87,57.64,57.66,223426.3820470717,30.458,30.458,30.337,30.3475,223426.382
2006-06-27 11:10:00,57.65,57.81,57.64,57.66,151286.26163108923,30.3422,30.4264,30.337,30.3475,151286.2616
2006-06-27 11:15:00,57.65,57.69,57.55,57.6,179200.8757525999,30.3422,30.3633,30.2896,30.3159,179200.8758
2006-06-27 11:20:00,57.6,57.69,57.5,57.58,268965.5172413793,30.3159,30.3633,30.2633,30.3054,268965.5172
2006-06-27 11:25:00,57.59,57.76,57.55,57.72,192775.04105090312,30.3106,30.4001,30.2896,30.3791,192775.0411
2006-06-27 11:30:00,57.71,57.87,57.68,57.83,151067.3234811166,30.3738,30.458,30.358,30.437,151067.3235
2006-06-27 11:35:00,57.82,57.92,57.82,57.84,88341.54351395731,30.4317,30.4843,30.4317,30.4422,88341.5435
2006-06-27 11:40:00,57.83,57.85,57.72,57.77,83962.78051450466,30.437,30.4475,30.3791,30.4054,83962.7805
2006-06-27 11:45:00,57.77,57.82,57.71,57.71,63492.06349206349,30.4054,30.4317,30.3738,30.3738,63492.0635
2006-06-27 11:50:00,57.71,57.76,57.61,57.71,75424.19266557197,30.3738,30.4001,30.3212,30.3738,75424.1927
2006-06-27 11:55:00,57.71,57.86,57.66,57.81,79912.42474001095,30.3738,30.4527,30.3475,30.4264,79912.4247
2006-06-27 12:00:00,57.81,57.81,57.67,57.71,109250.13683634374,30.4264,30.4264,30.3527,30.3738,109250.1368
2006-06-27 12:05:00,57.71,57.72,57.51,57.54,151395.73070607553,30.3738,30.3791,30.2685,30.2843,151395.7307
2006-06-27 12:10:00,57.53,57.7,57.53,57.62,84400.65681444992,30.2791,30.3685,30.2791,30.3264,84400.6568
2006-06-27 12:15:00,57.61,57.65,57.56,57.61,40613.026819923376,30.3212,30.3422,30.2949,30.3212,40613.0268
2006-06-27 12:20:00,57.61,57.62,57.55,57.59,60755.33661740559,30.3212,30.3264,30.2896,30.3106,60755.3366
2006-06-27 12:25:00,57.58,57.62,57.52,57.53,94362.3426382047,30.3054,30.3264,30.2738,30.2791,94362.3426
2006-06-27 12:30:00,57.53,57.55,57.46,57.48,113738.36891078272,30.2791,30.2896,30.2422,30.2527,113738.3689
2006-06-27 12:35:00,57.47,57.69,57.47,57.57,127969.34865900384,30.2475,30.3633,30.2475,30.3001,127969.3487
2006-06-27 12:40:00,57.56,57.63,57.5,57.6,62397.37274220033,30.2949,30.3317,30.2633,30.3159,62397.3727
2006-06-27 12:45:00,57.6,57.69,57.6,57.68,49698.96004378763,30.3159,30.3633,30.3159,30.358,49698.96
2006-06-27 12:50:00,57.71,57.76,57.61,57.68,75752.59989053092,30.3738,30.4001,30.3212,30.358,75752.5999
2006-06-27 12:55:00,57.68,57.74,57.61,57.61,60317.46031746032,30.358,30.3896,30.3212,30.3212,60317.4603
2006-06-27 13:00:00,57.64,57.65,57.48,57.52,58128.07881773399,30.337,30.3422,30.2527,30.2738,58128.0788
2006-06-27 13:05:00,57.53,57.58,57.51,57.51,28899.83579638752,30.2791,30.3054,30.2685,30.2685,28899.8358
2006-06-27 13:10:00,57.51,57.51,57.42,57.45,76190.4761904762,30.2685,30.2685,30.2212,30.237,76190.4762
2006-06-27 13:15:00,57.48,57.56,57.41,57.55,61631.08921729612,30.2527,30.2949,30.2159,30.2896,61631.0892
2006-06-27 13:20:00,57.53,57.71,57.53,57.69,76190.4761904762,30.2791,30.3738,30.2791,30.3633,76190.4762
2006-06-27 13:25:00,57.69,57.8,57.68,57.78,76299.9452654625,30.3633,30.4212,30.358,30.4106,76299.9453
2006-06-27 13:30:00,57.79,57.82,57.66,57.71,83196.49698960045,30.4159,30.4317,30.3475,30.3738,83196.497
2006-06-27 13:35:00,57.7,57.73,57.64,57.68,73453.74931581829,30.3685,30.3843,30.337,30.358,73453.7493
2006-06-27 13:40:00,57.71,57.71,57.53,57.59,75314.72359058567,30.3738,30.3738,30.2791,30.3106,75314.7236
2006-06-27 13:45:00,57.58,57.6,57.51,57.53,52435.68691844554,30.3054,30.3159,30.2685,30.2791,52435.6869
2006-06-27 13:50:00,57.53,57.53,57.43,57.44,99616.8582375479,30.2791,30.2791,30.2264,30.2317,99616.8582
2006-06-27 13:55:00,57.44,57.47,57.38,57.47,99616.8582375479,30.2317,30.2475,30.2001,30.2475,99616.8582
2006-06-27 14:00:00,57.47,57.52,57.45,57.48,66119.32129173509,30.2475,30.2738,30.237,30.2527,66119.3213
2006-06-27 14:05:00,57.47,57.55,57.47,57.5,68089.76464148879,30.2475,30.2896,30.2475,30.2633,68089.7646
2006-06-27 14:10:00,57.5,57.51,57.39,57.45,61740.55829228243,30.2633,30.2685,30.2054,30.237,61740.5583
2006-06-27 14:15:00,57.46,57.48,57.41,57.44,56376.57361795293,30.2422,30.2527,30.2159,30.2317,56376.5736
2006-06-27 14:20:00,57.46,57.56,57.44,57.51,70388.61521620142,30.2422,30.2949,30.2317,30.2685,70388.6152
2006-06-27 14:25:00,57.51,57.55,57.34,57.41,104871.37383689109,30.2685,30.2896,30.1791,30.2159,104871.3738
2006-06-27 14:30:00,57.42,57.46,57.34,57.46,91078.27038861522,30.2212,30.2422,30.1791,30.2422,91078.2704
2006-06-27 14:35:00,57.46,57.5,57.42,57.45,109688.013136289,30.2422,30.2633,30.2212,30.237,109688.0131
2006-06-27 14:40:00,57.44,57.5,57.42,57.48,56814.44991789819,30.2317,30.2633,30.2212,30.2527,56814.4499
2006-06-27 14:45:00,57.46,57.53,57.32,57.42,92063.49206349209,30.2422,30.2791,30.1685,30.2212,92063.4921
2006-06-27 14:50:00,57.39,57.42,57.25,57.26,79693.48659003832,30.2054,30.2212,30.1317,30.137,79693.4866
2006-06-27 14:55:00,57.24,57.27,57.15,57.2,98412.69841269842,30.1264,30.1422,30.0791,30.1054,98412.6984
2006-06-27 15:00:00,57.19,57.29,57.19,57.28,69622.33169129721,30.1001,30.1527,30.1001,30.1475,69622.3317
2006-06-27 15:05:00,57.28,57.36,57.27,57.3,68746.57909140667,30.1475,30.1896,30.1422,30.158,68746.5791
2006-06-27 15:10:00,57.33,57.4,57.27,57.29,76518.88341543515,30.1738,30.2106,30.1422,30.1527,76518.8834
2006-06-27 15:15:00,57.3,57.54,57.28,57.5,133880.67870826492,30.158,30.2843,30.1475,30.2633,133880.6787
2006-06-27 15:20:00,57.5,57.54,57.44,57.5,103886.15216201424,30.2633,30.2843,30.2317,30.2633,103886.1522
2006-06-27 15:25:00,57.53,57.53,57.43,57.49,90421.45593869733,30.2791,30.2791,30.2264,30.258,90421.4559
2006-06-27 15:30:00,57.5,57.53,57.46,57.46,49370.552818828684,30.2633,30.2791,30.2422,30.2422,49370.5528
2006-06-27 15:35:00,57.48,57.49,57.33,57.33,79912.42474001095,30.2527,30.258,30.1738,30.1738,79912.4247
2006-06-27 15:40:00,57.33,57.34,57.09,57.1,190804.59770114944,30.1738,30.1791,30.0475,30.0527,190804.5977
2006-06-27 15:45:00,57.09,57.16,57.07,57.13,164969.89600437877,30.0475,30.0843,30.037,30.0685,164969.896
2006-06-27 15:50:00,57.13,57.16,57.09,57.16,119759.1680350301,30.0685,30.0843,30.0475,30.0843,119759.168
2006-06-27 15:55:00,57.16,57.22,57.11,57.12,169786.53530377668,30.0843,30.1159,30.058,30.0633,169786.5353
2006-06-28 09:30:00,57.22,57.54,57.19,57.41,227148.33059660648,30.1159,30.2843,30.1001,30.2159,227148.3306
2006-06-28 09:35:00,57.43,57.71,57.39,57.57,170333.88067870826,30.2264,30.3738,30.2054,30.3001,170333.8807
2006-06-28 09:40:00,57.56,57.61,57.38,57.43,103995.62123700057,30.2949,30.3212,30.2001,30.2264,103995.6212
2006-06-28 09:45:00,57.44,57.45,57.19,57.36,107170.22441160372,30.2317,30.237,30.1001,30.1896,107170.2244
2006-06-28 09:50:00,57.35,57.39,57.19,57.36,112205.80186097429,30.1843,30.2054,30.1001,30.1896,112205.8019
2006-06-28 09:55:00,57.39,57.5,57.36,57.41,90311.986863711,30.2054,30.2633,30.1896,30.2159,90311.9869
2006-06-28 10:00:00,57.4,57.53,57.4,57.44,93814.99726327312,30.2106,30.2791,30.2106,30.2317,93814.9973
2006-06-28 10:05:00,57.44,57.47,57.38,57.39,81882.86808976464,30.2317,30.2475,30.2001,30.2054,81882.8681
2006-06-28 10:10:00,57.37,57.49,57.32,57.44,86480.56923918994,30.1949,30.258,30.1685,30.2317,86480.5692
2006-06-28 10:15:00,57.46,57.5,57.4,57.44,88669.95073891626,30.2422,30.2633,30.2106,30.2317,88669.9507
2006-06-28 10:20:00,57.42,57.46,57.41,57.46,113847.83798576905,30.2212,30.2422,30.2159,30.2422,113847.838
2006-06-28 10:25:00,57.46,57.52,57.45,57.46,151943.0760810071,30.2422,30.2738,30.237,30.2422,151943.0761
2006-06-28 10:30:00,57.45,58.24,57.41,58.06,561685.8237547893,30.237,30.6527,30.2159,30.558,561685.8238
2006-06-28 10:35:00,58.05,58.2,57.92,58.03,407443.8970990696,30.5527,30.6317,30.4843,30.5422,407443.8971
2006-06-28 10:40:00,57.99,58.04,57.86,57.92,129173.50848385332,30.5212,30.5475,30.4527,30.4843,129173.5085
2006-06-28 10:45:00,57.91,57.92,57.78,57.82,195621.2370005473,30.4791,30.4843,30.4106,30.4317,195621.237
2006-06-28 10:50:00,57.82,57.82,57.57,57.69,162671.04542966612,30.4317,30.4317,30.3001,30.3633,162671.0454
2006-06-28 10:55:00,57.71,57.78,57.64,57.73,197372.7422003284,30.3738,30.4106,30.337,30.3843,197372.7422
2006-06-28 11:00:00,57.72,57.78,57.61,57.7,168035.03010399564,30.3791,30.4106,30.3212,30.3685,168035.0301
2006-06-28 11:05:00,57.7,57.98,57.7,57.92,118336.070060208,30.3685,30.5159,30.3685,30.4843,118336.0701
2006-06-28 11:10:00,57.92,57.99,57.78,57.93,133004.92610837438,30.4843,30.5212,30.4106,30.4896,133004.9261
2006-06-28 11:15:00,57.93,58.01,57.88,57.96,116256.157635468,30.4896,30.5317,30.4633,30.5054,116256.1576
2006-06-28 11:20:00,57.99,58.09,57.88,58.0,164313.08155446086,30.5212,30.5738,30.4633,30.5264,164313.0816
2006-06-28 11:25:00,57.99,58.0,57.82,57.82,83853.31143951834,30.5212,30.5264,30.4317,30.4317,83853.3114
2006-06-28 11:30:00,57.81,57.86,57.73,57.76,101806.23973727424,30.4264,30.4527,30.3843,30.4001,101806.2397
2006-06-28 11:35:00,57.74,57.77,57.69,57.7,80459.77011494253,30.3896,30.4054,30.3633,30.3685,80459.7701
2006-06-28 11:40:00,57.7,57.82,57.7,57.71,69950.73891625616,30.3685,30.4317,30.3685,30.3738,69950.7389
2006-06-28 11:45:00,57.71,57.72,57.64,57.66,106294.4718117132,30.3738,30.3791,30.337,30.3475,106294.4718
2006-06-28 11:50:00,57.64,57.72,57.63,57.7,72140.12041598248,30.337,30.3791,30.3317,30.3685,72140.1204
2006-06-28 11:55:00,57.69,57.81,57.69,57.74,66338.25944170772,30.3633,30.4264,30.3633,30.3896,66338.2594
2006-06-28 12:00:00,57.73,57.82,57.72,57.78,78270.3886152162,30.3843,30.4317,30.3791,30.4106,78270.3886
2006-06-28 12:05:00,57.78,57.78,57.68,57.71,67432.95019157088,30.4106,30.4106,30.358,30.3738,67432.9502
2006-06-28 12:10:00,57.7,57.73,57.56,57.71,58456.486042692944,30.3685,30.3843,30.2949,30.3738,58456.486
2006-06-28 12:15:00,57.71,57.82,57.67,57.77,48385.33114395184,30.3738,30.4317,30.3527,30.4054,48385.3311
2006-06-28 12:20:00,57.78,57.84,57.74,57.79,56486.04269293925,30.4106,30.4422,30.3896,30.4159,56486.0427
2006-06-28 12:25:00,57.77,57.84,57.72,57.72,42911.877394636016,30.4054,30.4422,30.3791,30.3791,42911.8774
2006-06-28 12:30:00,57.74,57.74,57.64,57.7,93924.46633825944,30.3896,30.3896,30.337,30.3685,93924.4663
2006-06-28 12:35:00,57.71,57.72,57.55,57.63,68418.17186644774,30.3738,30.3791,30.2896,30.3317,68418.1719
2006-06-28 12:40:00,57.63,57.67,57.54,57.62,58565.95511767926,30.3317,30.3527,30.2843,30.3264,58565.9551
2006-06-28 12:45:00,57.62,57.69,57.61,57.62,35030.10399562124,30.3264,30.3633,30.3212,30.3264,35030.104
2006-06-28 12:50:00,57.62,57.77,57.61,57.74,57142.857142857145,30.3264,30.4054,30.3212,30.3896,57142.8571
2006-06-28 12:55:00,57.73,57.77,57.69,57.69,24521.072796934863,30.3843,30.4054,30.3633,30.3633,24521.0728
2006-06-28 13:00:00,57.7,57.72,57.69,57.71,15763.546798029558,30.3685,30.3791,30.3633,30.3738,15763.5468
2006-06-28 13:05:00,57.69,57.72,57.64,57.71,70388.61521620142,30.3633,30.3791,30.337,30.3738,70388.6152
2006-06-28 13:10:00,57.72,57.73,57.69,57.72,29337.712096332787,30.3791,30.3843,30.3633,30.3791,29337.7121
2006-06-28 13:15:00,57.71,57.84,57.71,57.84,104105.09031198687,30.3738,30.4422,30.3738,30.4422,104105.0903
2006-06-28 13:20:00,57.84,57.91,57.77,57.78,92939.2446633826,30.4422,30.4791,30.4054,30.4106,92939.2447
2006-06-28 13:25:00,57.8,57.81,57.64,57.65,64258.34701696771,30.4212,30.4264,30.337,30.3422,64258.347
2006-06-28 13:30:00,57.66,57.67,57.55,57.6,143842.3645320197,30.3475,30.3527,30.2896,30.3159,143842.3645
2006-06-28 13:35:00,57.61,57.69,57.59,57.65,79912.42474001095,30.3212,30.3633,30.3106,30.3422,79912.4247
2006-06-28 13:40:00,57.65,57.66,57.46,57.48,72687.46579091407,30.3422,30.3475,30.2422,30.2527,72687.4658
2006-06-28 13:45:00,57.49,57.49,57.32,57.35,121510.67323481115,30.258,30.258,30.1685,30.1843,121510.6732
2006-06-28 13:50:00,57.34,57.38,57.29,57.35,133223.86425834702,30.1791,30.2001,30.1527,30.1843,133223.8643
2006-06-28 13:55:00,57.34,57.45,57.28,57.44,119868.63711001644,30.1791,30.237,30.1475,30.2317,119868.6371
2006-06-28 14:00:00,57.45,57.58,57.43,57.55,115708.8122605364,30.237,30.3054,30.2264,30.2896,115708.8123
2006-06-28 14:05:00,57.55,57.65,57.5,57.5,77941.98139025725,30.2896,30.3422,30.2633,30.2633,77941.9814
2006-06-28 14:10:00,57.51,57.58,57.43,57.56,43130.81554460865,30.2685,30.3054,30.2264,30.2949,43130.8155
2006-06-28 14:15:00,57.56,57.65,57.51,57.57,72796.93486590039,30.2949,30.3422,30.2685,30.3001,72796.9349
2006-06-28 14:20:00,57.57,57.73,57.55,57.73,68746.57909140667,30.3001,30.3843,30.2896,30.3843,68746.5791
2006-06-28 14:25:00,57.72,57.76,57.69,57.74,50355.77449370553,30.3791,30.4001,30.3633,30.3896,50355.7745
2006-06-28 14:30:00,57.73,57.8,57.71,57.79,59441.70771756979,30.3843,30.4212,30.3738,30.4159,59441.7077
2006-06-28 14:35:00,57.8,57.82,57.76,57.82,59441.70771756979,30.4212,30.4317,30.4001,30.4317,59441.7077
2006-06-28 14:40:00,57.82,57.96,57.82,57.93,65353.03776683087,30.4317,30.5054,30.4317,30.4896,65353.0378
2006-06-28 14:45:00,57.93,58.01,57.84,57.88,77285.16694033936,30.4896,30.5317,30.4422,30.4633,77285.1669
2006-06-28 14:50:00,57.86,57.93,57.83,57.85,53858.78489326766,30.4527,30.4896,30.437,30.4475,53858.7849
2006-06-28 14:55:00,57.83,57.86,57.79,57.84,50027.36726874658,30.437,30.4527,30.4159,30.4422,50027.3673
2006-06-28 15:00:00,57.82,57.96,57.82,57.95,107060.7553366174,30.4317,30.5054,30.4317,30.5001,107060.7553
2006-06-28 15:05:00,57.96,58.0,57.84,57.87,87575.2599890531,30.5054,30.5264,30.4422,30.458,87575.26
2006-06-28 15:10:00,57.88,57.98,57.84,57.93,94252.8735632184,30.4633,30.5159,30.4422,30.4896,94252.8736
2006-06-28 15:15:00,57.93,58.0,57.88,57.93,66447.72851669404,30.4896,30.5264,30.4633,30.4896,66447.7285
2006-06-28 15:20:00,57.93,58.06,57.93,58.01,91406.67761357415,30.4896,30.558,30.4896,30.5317,91406.6776
2006-06-28 15:25:00,58.02,58.1,58.0,58.05,114285.71428571428,30.537,30.5791,30.5264,30.5527,114285.7143
2006-06-28 15:30:00,58.03,58.23,58.03,58.14,170662.28790366722,30.5422,30.6475,30.5422,30.6001,170662.2879
2006-06-28 15:35:00,58.14,58.24,58.14,58.17,127093.5960591133,30.6001,30.6527,30.6001,30.6159,127093.5961
2006-06-28 15:40:00,58.17,58.21,58.06,58.06,94581.28078817736,30.6159,30.637,30.558,30.558,94581.2808
2006-06-28 15:45:00,58.05,58.09,57.94,58.0,114833.05966064589,30.5527,30.5738,30.4949,30.5264,114833.0597
2006-06-28 15:50:00,57.98,57.99,57.92,57.95,116256.157635468,30.5159,30.5212,30.4843,30.5001,116256.1576
2006-06-28 15:55:00,57.94,58.04,57.92,58.0,172632.7312534209,30.4949,30.5475,30.4843,30.5264,172632.7313
2006-06-29 09:30:00,59.24,59.31,58.95,59.22,693377.1209633279,31.1791,31.2159,31.0264,31.1685,693377.121
2006-06-29 09:35:00,59.31,59.38,59.1,59.38,384126.98412698414,31.2159,31.2528,31.1054,31.2528,384126.9841
2006-06-29 09:40:00,59.37,59.61,59.37,59.6,752928.297755884,31.2475,31.3738,31.2475,31.3685,752928.2978
2006-06-29 09:45:00,59.61,59.61,59.34,59.61,283634.3732895457,31.3738,31.3738,31.2317,31.3738,283634.3733
2006-06-29 09:50:00,59.61,59.68,59.56,59.65,236453.20197044336,31.3738,31.4106,31.3475,31.3949,236453.202
2006-06-29 09:55:00,59.64,59.72,59.59,59.61,278708.2649151615,31.3896,31.4317,31.3633,31.3738,278708.2649
2006-06-29 10:00:00,59.57,59.68,59.49,59.68,217077.17569786537,31.3528,31.4106,31.3106,31.4106,217077.1757
2006-06-29 10:05:00,59.68,59.78,59.68,59.75,147892.72030651342,31.4106,31.4633,31.4106,31.4475,147892.7203
2006-06-29 10:10:00,59.75,59.76,59.47,59.47,160153.25670498086,31.4475,31.4528,31.3001,31.3001,160153.2567
2006-06-29 10:15:00,59.49,59.55,59.42,59.43,137274.22003284073,31.3106,31.3422,31.2738,31.2791,137274.22
2006-06-29 10:20:00,59.41,59.48,59.33,59.47,130268.19923371648,31.2685,31.3054,31.2264,31.3001,130268.1992
2006-06-29 10:25:00,59.47,59.59,59.44,59.47,139682.53968253967,31.3001,31.3633,31.2843,31.3001,139682.5397
2006-06-29 10:30:00,59.47,59.53,59.25,59.27,215544.6086480569,31.3001,31.3317,31.1843,31.1949,215544.6086
2006-06-29 10:35:00,59.27,59.4,59.19,59.4,154570.33388067872,31.1949,31.2633,31.1528,31.2633,154570.3339
2006-06-29 10:40:00,59.4,59.47,59.35,59.4,182703.886152162,31.2633,31.3001,31.237,31.2633,182703.8862
2006-06-29 10:45:00,59.4,59.51,59.3,59.46,158620.6896551724,31.2633,31.3212,31.2106,31.2949,158620.6897
2006-06-29 10:50:00,59.45,59.62,59.44,59.6,117788.7246852764,31.2896,31.3791,31.2843,31.3685,117788.7247
2006-06-29 10:55:00,59.61,59.63,59.51,59.61,84291.18773946361,31.3738,31.3843,31.3212,31.3738,84291.1877
2006-06-29 11:00:00,59.6,59.73,59.59,59.71,121948.54953475644,31.3685,31.437,31.3633,31.4264,121948.5495
2006-06-29 11:05:00,59.71,59.77,59.66,59.72,133442.8024083197,31.4264,31.458,31.4001,31.4317,133442.8024
2006-06-29 11:10:00,59.73,59.78,59.66,59.66,131143.95183360702,31.437,31.4633,31.4001,31.4001,131143.9518
2006-06-29 11:15:00,59.65,59.69,59.56,59.62,89983.57963875205,31.3949,31.4159,31.3475,31.3791,89983.5796
2006-06-29 11:20:00,59.62,59.64,59.53,59.62,108921.72961138478,31.3791,31.3896,31.3317,31.3791,108921.7296
2006-06-29 11:25:00,59.62,59.62,59.51,59.55,63273.12534209086,31.3791,31.3791,31.3212,31.3422,63273.1253
2006-06-29 11:30:00,59.54,59.62,59.51,59.53,71373.83689107827,31.337,31.3791,31.3212,31.3317,71373.8369
2006-06-29 11:35:00,59.53,59.54,59.44,59.54,83853.31143951834,31.3317,31.337,31.2843,31.337,83853.3114
2006-06-29 11:40:00,59.54,59.62,59.52,59.61,117898.19376026271,31.337,31.3791,31.3264,31.3738,117898.1938
2006-06-29 11:45:00,59.59,59.72,59.56,59.72,98850.57471264368,31.3633,31.4317,31.3475,31.4317,98850.5747
2006-06-29 11:50:00,59.73,59.86,59.73,59.77,241269.84126984127,31.437,31.5054,31.437,31.458,241269.8413
2006-06-29 11:55:00,59.76,59.83,59.72,59.79,99397.92008757526,31.4528,31.4896,31.4317,31.4685,99397.9201
2006-06-29 12:00:00,59.79,59.79,59.68,59.69,74876.84729064039,31.4685,31.4685,31.4106,31.4159,74876.8473
2006-06-29 12:05:00,59.69,59.78,59.68,59.74,65790.91406677614,31.4159,31.4633,31.4106,31.4422,65790.9141
2006-06-29 12:10:00,59.74,59.82,59.72,59.76,101587.3015873016,31.4422,31.4843,31.4317,31.4528,101587.3016
2006-06-29 12:15:00,59.76,59.79,59.72,59.77,99288.45101258896,31.4528,31.4685,31.4317,31.458,99288.451
2006-06-29 12:20:00,59.76,59.78,59.66,59.77,49698.96004378763,31.4528,31.4633,31.4001,31.458,49698.96
2006-06-29 12:25:00,59.77,59.8,59.72,59.72,79146.14121510673,31.458,31.4738,31.4317,31.4317,79146.1412
2006-06-29 12:30:00,59.73,59.77,59.71,59.77,65571.97591680351,31.437,31.458,31.4264,31.458,65571.9759
2006-06-29 12:35:00,59.77,59.81,59.7,59.72,54625.06841817187,31.458,31.4791,31.4212,31.4317,54625.0684
2006-06-29 12:40:00,59.72,59.74,59.7,59.72,41379.31034482759,31.4317,31.4422,31.4212,31.4317,41379.3103
2006-06-29 12:45:00,59.72,59.74,59.66,59.66,38642.58347016968,31.4317,31.4422,31.4001,31.4001,38642.5835
2006-06-29 12:50:00,59.68,59.68,59.56,59.62,84291.18773946361,31.4106,31.4106,31.3475,31.3791,84291.1877
2006-06-29 12:55:00,59.62,59.67,59.62,59.65,49589.490968801314,31.3791,31.4054,31.3791,31.3949,49589.491
2006-06-29 13:00:00,59.64,59.74,59.62,59.74,48604.26929392447,31.3896,31.4422,31.3791,31.4422,48604.2693
2006-06-29 13:05:00,59.72,59.74,59.66,59.72,39080.45977011495,31.4317,31.4422,31.4001,31.4317,39080.4598
2006-06-29 13:10:00,59.72,59.77,59.71,59.72,72577.99671592776,31.4317,31.458,31.4264,31.4317,72577.9967
2006-06-29 13:15:00,59.71,59.72,59.64,59.69,40941.43404488232,31.4264,31.4317,31.3896,31.4159,40941.434
2006-06-29 13:20:00,59.67,59.7,59.63,59.64,32512.31527093596,31.4054,31.4212,31.3843,31.3896,32512.3153
2006-06-29 13:25:00,59.64,59.65,59.58,59.59,74767.37821565408,31.3896,31.3949,31.358,31.3633,74767.3782
2006-06-29 13:30:00,59.59,59.66,59.59,59.66,42145.593869731805,31.3633,31.4001,31.3633,31.4001,42145.5939
2006-06-29 13:35:00,59.66,59.68,59.6,59.62,57909.14066776136,31.4001,31.4106,31.3685,31.3791,57909.1407
2006-06-29 13:40:00,59.62,59.68,59.57,59.66,43568.69184455391,31.3791,31.4106,31.3528,31.4001,43568.6918
2006-06-29 13:45:00,59.68,59.69,59.58,59.61,38423.64532019704,31.4106,31.4159,31.358,31.3738,38423.6453
2006-06-29 13:50:00,59.62,59.65,59.56,59.63,50793.6507936508,31.3791,31.3949,31.3475,31.3843,50793.6508
2006-06-29 13:55:00,59.63,59.65,59.6,59.65,48056.923918992885,31.3843,31.3949,31.3685,31.3949,48056.9239
2006-06-29 14:00:00,59.65,59.74,59.62,59.72,72359.05856595511,31.3949,31.4422,31.3791,31.4317,72359.0586
2006-06-29 14:05:00,59.72,59.78,59.71,59.75,74001.09469074987,31.4317,31.4633,31.4264,31.4475,74001.0947
2006-06-29 14:10:00,59.74,59.75,59.66,59.71,72577.99671592776,31.4422,31.4475,31.4001,31.4264,72577.9967
2006-06-29 14:15:00,59.72,60.06,59.67,60.0,231417.6245210728,31.4317,31.6106,31.4054,31.5791,231417.6245
2006-06-29 14:20:00,60.02,60.23,59.93,60.17,311548.9874110564,31.5896,31.7001,31.5422,31.6685,311548.9874
2006-06-29 14:25:00,60.16,60.19,59.81,59.88,191789.81937602628,31.6633,31.6791,31.4791,31.5159,191789.8194
2006-06-29 14:30:00,59.88,59.93,59.77,59.88,129064.039408867,31.5159,31.5422,31.458,31.5159,129064.0394
2006-06-29 14:35:00,59.88,60.07,59.83,60.04,173180.0766283525,31.5159,31.6159,31.4896,31.6001,173180.0766
2006-06-29 14:40:00,60.04,60.24,60.04,60.19,315818.2813355227,31.6001,31.7054,31.6001,31.6791,315818.2813
2006-06-29 14:45:00,60.18,60.36,60.18,60.34,333990.14778325125,31.6738,31.7685,31.6738,31.758,333990.1478
2006-06-29 14:50:00,60.34,60.45,60.29,60.43,212041.5982484948,31.758,31.8159,31.7317,31.8054,212041.5982
2006-06-29 14:55:00,60.42,60.43,60.16,60.21,148330.59660645868,31.8001,31.8054,31.6633,31.6896,148330.5966
2006-06-29 15:00:00,60.2,60.32,60.18,60.28,108921.72961138478,31.6843,31.7475,31.6738,31.7264,108921.7296
2006-06-29 15:05:00,60.27,60.4,60.21,60.38,114723.59058565956,31.7212,31.7896,31.6896,31.7791,114723.5906
2006-06-29 15:10:00,60.38,60.5,60.2,60.33,207991.2424740011,31.7791,31.8422,31.6843,31.7528,207991.2425
2006-06-29 15:15:00,60.37,60.45,60.34,60.44,66447.72851669404,31.7738,31.8159,31.758,31.8106,66447.7285
2006-06-29 15:20:00,60.44,60.47,60.4,60.43,115927.75041050903,31.8106,31.8264,31.7896,31.8054,115927.7504
2006-06-29 15:25:00,60.43,60.56,60.43,60.54,144280.24083196497,31.8054,31.8738,31.8054,31.8633,144280.2408
2006-06-29 15:30:00,60.55,60.56,60.4,60.49,112315.2709359606,31.8685,31.8738,31.7896,31.837,112315.2709
2006-06-29 15:35:00,60.48,60.52,60.43,60.48,133223.86425834702,31.8317,31.8528,31.8054,31.8317,133223.8643
2006-06-29 15:40:00,60.48,60.49,60.35,60.36,199781.06185002736,31.8317,31.837,31.7633,31.7685,199781.0619
2006-06-29 15:45:00,60.37,60.41,60.19,60.31,319649.6989600438,31.7738,31.7949,31.6791,31.7422,319649.699
2006-06-29 15:50:00,60.32,60.48,60.31,60.46,239627.80514504653,31.7475,31.8317,31.7422,31.8212,239627.8051
2006-06-29 15:55:00,60.46,60.51,60.43,60.46,235796.38752052543,31.8212,31.8475,31.8054,31.8212,235796.3875
2006-06-30 09:30:00,60.73,60.78,60.59,60.73,335194.3076081007,31.9633,31.9896,31.8896,31.9633,335194.3076
2006-06-30 09:35:00,60.71,60.71,60.47,60.65,165517.24137931035,31.9528,31.9528,31.8264,31.9212,165517.2414
2006-06-30 09:40:00,60.65,60.66,60.57,60.58,133552.27148330596,31.9212,31.9264,31.8791,31.8843,133552.2715
2006-06-30 09:45:00,60.58,60.58,60.35,60.45,189928.8451012589,31.8843,31.8843,31.7633,31.8159,189928.8451
2006-06-30 09:50:00,60.46,60.57,60.39,60.39,140667.76135741654,31.8212,31.8791,31.7843,31.7843,140667.7614
2006-06-30 09:55:00,60.39,60.52,60.05,60.1,275205.25451559934,31.7843,31.8528,31.6054,31.6317,275205.2545
2006-06-30 10:00:00,60.09,60.24,59.9,60.06,221237.00054734532,31.6264,31.7054,31.5264,31.6106,221237.0005
2006-06-30 10:05:00,60.07,60.14,60.03,60.13,123152.70935960591,31.6159,31.6528,31.5949,31.6475,123152.7094
2006-06-30 10:10:00,60.12,60.3,60.09,60.26,141215.10673234813,31.6422,31.737,31.6264,31.7159,141215.1067
2006-06-30 10:15:00,60.25,60.37,60.21,60.32,146141.21510673236,31.7106,31.7738,31.6896,31.7475,146141.2151
2006-06-30 10:20:00,60.32,60.34,60.22,60.27,107060.7553366174,31.7475,31.758,31.6949,31.7212,107060.7553
2006-06-30 10:25:00,60.27,60.36,60.26,60.36,94362.3426382047,31.7212,31.7685,31.7159,31.7685,94362.3426
2006-06-30 10:30:00,60.36,60.41,60.32,60.36,114395.1833607006,31.7685,31.7949,31.7475,31.7685,114395.1834
2006-06-30 10:35:00,60.36,60.51,60.35,60.5,109906.95128626164,31.7685,31.8475,31.7633,31.8422,109906.9513
2006-06-30 10:40:00,60.5,60.51,60.36,60.45,106951.28626163107,31.8422,31.8475,31.7685,31.8159,106951.2863
2006-06-30 10:45:00,60.46,60.74,60.45,60.63,172413.7931034483,31.8212,31.9685,31.8159,31.9106,172413.7931
2006-06-30 10:50:00,60.63,60.74,60.57,60.71,125232.62178434592,31.9106,31.9685,31.8791,31.9528,125232.6218
2006-06-30 10:55:00,60.71,60.76,60.7,60.76,134428.0240831965,31.9528,31.9791,31.9475,31.9791,134428.0241
2006-06-30 11:00:00,60.76,60.84,60.73,60.84,143404.48823207445,31.9791,32.0212,31.9633,32.0212,143404.4882
2006-06-30 11:05:00,60.84,61.09,60.84,61.01,169677.06622879038,32.0212,32.1528,32.0212,32.1107,169677.0662
2006-06-30 11:10:00,61.02,61.05,60.93,61.01,98193.7602627258,32.1159,32.1317,32.0685,32.1107,98193.7603
2006-06-30 11:15:00,61.02,61.07,60.87,60.87,87246.85276409415,32.1159,32.1422,32.037,32.037,87246.8528
2006-06-30 11:20:00,60.87,60.88,60.7,60.84,95019.1570881226,32.037,32.0422,31.9475,32.0212,95019.1571
2006-06-30 11:25:00,60.83,60.84,60.76,60.78,101368.36343732895,32.0159,32.0212,31.9791,31.9896,101368.3634
2006-06-30 11:30:00,60.76,60.77,60.6,60.72,72140.12041598248,31.9791,31.9843,31.8949,31.958,72140.1204
2006-06-30 11:35:00,60.72,60.73,60.58,60.68,60317.46031746032,31.958,31.9633,31.8843,31.937,60317.4603
2006-06-30 11:40:00,60.7,60.82,60.67,60.8,59441.70771756979,31.9475,32.0106,31.9317,32.0001,59441.7077
2006-06-30 11:45:00,60.79,60.86,60.77,60.85,54077.72304324029,31.9949,32.0317,31.9843,32.0264,54077.723
2006-06-30 11:50:00,60.85,60.87,60.78,60.86,36124.7947454844,32.0264,32.037,31.9896,32.0317,36124.7947
2006-06-30 11:55:00,60.88,61.01,60.88,61.01,63273.12534209086,32.0422,32.1107,32.0422,32.1107,63273.1253
2006-06-30 12:00:00,61.01,61.01,60.96,60.99,49480.021893815,32.1107,32.1107,32.0843,32.1001,49480.0219
2006-06-30 12:05:00,60.96,60.98,60.84,60.88,59003.831417624526,32.0843,32.0949,32.0212,32.0422,59003.8314
2006-06-30 12:10:00,60.87,60.88,60.84,60.84,41269.84126984127,32.037,32.0422,32.0212,32.0212,41269.8413
2006-06-30 12:15:00,60.84,60.84,60.67,60.7,83196.49698960045,32.0212,32.0212,31.9317,31.9475,83196.497
2006-06-30 12:20:00,60.7,60.84,60.7,60.79,64258.34701696771,31.9475,32.0212,31.9475,31.9949,64258.347
2006-06-30 12:25:00,60.8,60.8,60.75,60.78,23316.912972085385,32.0001,32.0001,31.9738,31.9896,23316.913
2006-06-30 12:30:00,60.77,60.79,60.71,60.78,54077.72304324029,31.9843,31.9949,31.9528,31.9896,54077.723
2006-06-30 12:35:00,60.78,60.78,60.73,60.74,29337.712096332787,31.9896,31.9896,31.9633,31.9685,29337.7121
2006-06-30 12:40:00,60.74,60.83,60.7,60.83,34592.227695675974,31.9685,32.0159,31.9475,32.0159,34592.2277
2006-06-30 12:45:00,60.83,60.88,60.75,60.77,38204.707170224414,32.0159,32.0422,31.9738,31.9843,38204.7072
2006-06-30 12:50:00,60.76,60.78,60.7,60.74,38423.64532019704,31.9791,31.9896,31.9475,31.9685,38423.6453
2006-06-30 12:55:00,60.75,60.75,60.68,60.71,53639.84674329502,31.9738,31.9738,31.937,31.9528,53639.8467
2006-06-30 13:00:00,60.72,60.72,60.54,60.54,80131.36288998359,31.958,31.958,31.8633,31.8633,80131.3629
2006-06-30 13:05:00,60.54,60.67,60.53,60.64,49589.490968801314,31.8633,31.9317,31.858,31.9159,49589.491
2006-06-30 13:10:00,60.65,60.66,60.49,60.52,83087.02791461413,31.9212,31.9264,31.837,31.8528,83087.0279
2006-06-30 13:15:00,60.51,60.52,60.43,60.43,99616.8582375479,31.8475,31.8528,31.8054,31.8054,99616.8582
2006-06-30 13:20:00,60.42,60.52,60.3,60.49,101915.70881226052,31.8001,31.8528,31.737,31.837,101915.7088
2006-06-30 13:25:00,60.48,60.6,60.46,60.48,62397.37274220033,31.8317,31.8949,31.8212,31.8317,62397.3727
2006-06-30 13:30:00,60.47,60.47,60.41,60.46,43349.75369458128,31.8264,31.8264,31.7949,31.8212,43349.7537
2006-06-30 13:35:00,60.47,60.54,60.47,60.53,22112.753147235908,31.8264,31.8633,31.8264,31.858,22112.7531
2006-06-30 13:40:00,60.53,60.62,60.52,60.62,30322.933771209635,31.858,31.9054,31.8528,31.9054,30322.9338
2006-06-30 13:45:00,60.62,60.69,60.6,60.65,48823.2074438971,31.9054,31.9422,31.8949,31.9212,48823.2074
2006-06-30 13:50:00,60.65,60.7,60.58,60.61,39737.27422003284,31.9212,31.9475,31.8843,31.9001,39737.2742
2006-06-30 13:55:00,60.61,60.62,60.56,60.62,44772.8516694034,31.9001,31.9054,31.8738,31.9054,44772.8517
2006-06-30 14:00:00,60.62,60.66,60.56,60.66,31746.031746031746,31.9054,31.9264,31.8738,31.9264,31746.0317
2006-06-30 14:05:00,60.66,60.78,60.66,60.75,68856.048166393,31.9264,31.9896,31.9264,31.9738,68856.0482
2006-06-30 14:10:00,60.76,60.82,60.75,60.76,77613.57416529831,31.9791,32.0106,31.9738,31.9791,77613.5742
2006-06-30 14:15:00,60.75,60.75,60.67,60.71,59989.05309250137,31.9738,31.9738,31.9317,31.9528,59989.0531
2006-06-30 14:20:00,60.71,60.76,60.7,60.76,43240.28461959497,31.9528,31.9791,31.9475,31.9791,43240.2846
2006-06-30 14:25:00,60.75,60.8,60.75,60.77,59551.17679255611,31.9738,32.0001,31.9738,31.9843,59551.1768
2006-06-30 14:30:00,60.76,60.82,60.73,60.82,40503.557744937054,31.9791,32.0106,31.9633,32.0106,40503.5577
2006-06-30 14:35:00,60.82,60.88,60.81,60.88,73563.2183908046,32.0106,32.0422,32.0054,32.0422,73563.2184
2006-06-30 14:40:00,60.88,60.88,60.83,60.83,52435.68691844554,32.0422,32.0422,32.0159,32.0159,52435.6869
2006-06-30 14:45:00,60.83,60.88,60.82,60.87,37657.36179529283,32.0159,32.0422,32.0106,32.037,37657.3618
2006-06-30 14:50:00,60.86,60.96,60.86,60.95,70169.67706622879,32.0317,32.0843,32.0317,32.0791,70169.6771
2006-06-30 14:55:00,60.96,61.01,60.95,61.01,68089.76464148879,32.0843,32.1107,32.0791,32.1107,68089.7646
2006-06-30 15:00:00,61.01,61.01,60.92,60.95,75752.59989053092,32.1107,32.1107,32.0633,32.0791,75752.5999
2006-06-30 15:05:00,60.95,61.01,60.92,60.99,64148.8779419814,32.0791,32.1107,32.0633,32.1001,64148.8779
2006-06-30 15:10:00,60.99,60.99,60.83,60.87,56486.04269293925,32.1001,32.1001,32.0159,32.037,56486.0427
2006-06-30 15:15:00,60.88,60.88,60.76,60.85,86918.4455391352,32.0422,32.0422,31.9791,32.0264,86918.4455
2006-06-30 15:20:00,60.84,60.88,60.79,60.8,77394.63601532567,32.0212,32.0422,31.9949,32.0001,77394.636
2006-06-30 15:25:00,60.79,60.8,60.75,60.78,47509.5785440613,31.9949,32.0001,31.9738,31.9896,47509.5785
2006-06-30 15:30:00,60.78,60.78,60.66,60.67,81116.58456486043,31.9896,31.9896,31.9264,31.9317,81116.5846
2006-06-30 15:35:00,60.67,60.72,60.67,60.69,70717.02244116037,31.9317,31.958,31.9317,31.9422,70717.0224
2006-06-30 15:40:00,60.7,60.75,60.69,60.74,71811.71319102353,31.9475,31.9738,31.9422,31.9685,71811.7132
2006-06-30 15:45:00,60.73,60.84,60.73,60.78,96770.66228790367,31.9633,32.0212,31.9633,31.9896,96770.6623
2006-06-30 15:50:00,60.78,60.83,60.71,60.83,106294.4718117132,31.9896,32.0159,31.9528,32.0159,106294.4718
2006-06-30 15:55:00,60.83,60.88,60.76,60.78,137821.56540777232,32.0159,32.0422,31.9791,31.9896,137821.5654
2006-07-03 09:30:00,60.98,61.08,60.73,60.84,291406.6776135742,32.0949,32.1475,31.9633,32.0212,291406.6776
2006-07-03 09:35:00,60.84,60.95,60.84,60.9,98193.7602627258,32.0212,32.0791,32.0212,32.0528,98193.7603
2006-07-03 09:40:00,60.9,61.07,60.9,61.04,137055.2818828681,32.0528,32.1422,32.0528,32.1264,137055.2819
2006-07-03 09:45:00,61.04,61.08,60.99,61.03,91516.14668856048,32.1264,32.1475,32.1001,32.1212,91516.1467
2006-07-03 09:50:00,61.01,61.04,60.84,60.97,121182.26600985222,32.1107,32.1264,32.0212,32.0896,121182.266
2006-07-03 09:55:00,60.96,60.97,60.76,60.78,121401.20415982486,32.0843,32.0896,31.9791,31.9896,121401.2042
2006-07-03 10:00:00,60.78,60.88,60.75,60.78,124794.74548440066,31.9896,32.0422,31.9738,31.9896,124794.7455
2006-07-03 10:05:00,60.8,60.81,60.66,60.72,216201.4230979748,32.0001,32.0054,31.9264,31.958,216201.4231
2006-07-03 10:10:00,60.73,60.88,60.72,60.81,110125.88943623428,31.9633,32.0422,31.958,32.0054,110125.8894
2006-07-03 10:15:00,60.8,60.88,60.8,60.85,61193.21291735085,32.0001,32.0422,32.0001,32.0264,61193.2129
2006-07-03 10:20:00,60.85,60.85,60.78,60.84,55391.351943076086,32.0264,32.0264,31.9896,32.0212,55391.3519
2006-07-03 10:25:00,60.85,60.89,60.84,60.87,90859.3322386426,32.0264,32.0475,32.0212,32.037,90859.3322
2006-07-03 10:30:00,60.86,60.95,60.81,60.93,146360.15325670497,32.0317,32.0791,32.0054,32.0685,146360.1533
2006-07-03 10:35:00,60.92,60.98,60.91,60.97,70826.49151614669,32.0633,32.0949,32.058,32.0896,70826.4915
2006-07-03 10:40:00,60.97,61.17,60.96,61.12,96442.25506294472,32.0896,32.1949,32.0843,32.1685,96442.2551
2006-07-03 10:45:00,61.12,61.14,60.99,61.0,87684.7290640394,32.1685,32.1791,32.1001,32.1054,87684.7291
2006-07-03 10:50:00,61.0,61.08,60.81,61.04,52107.27969348659,32.1054,32.1475,32.0054,32.1264,52107.2797
2006-07-03 10:55:00,61.05,61.07,60.94,60.96,60645.86754241927,32.1317,32.1422,32.0738,32.0843,60645.8675
2006-07-03 11:00:00,60.96,61.05,60.93,61.02,61740.55829228243,32.0843,32.1317,32.0685,32.1159,61740.5583
2006-07-03 11:05:00,61.01,61.07,61.0,61.05,35796.38752052545,32.1107,32.1422,32.1054,32.1317,35796.3875
2006-07-03 11:10:00,61.05,61.11,61.05,61.09,71264.36781609195,32.1317,32.1633,32.1317,32.1528,71264.3678
2006-07-03 11:15:00,61.1,61.15,61.09,61.13,51559.93431855501,32.158,32.1843,32.1528,32.1738,51559.9343
2006-07-03 11:20:00,61.13,61.15,61.07,61.14,46414.88779419814,32.1738,32.1843,32.1422,32.1791,46414.8878
2006-07-03 11:25:00,61.15,61.16,61.11,61.13,45101.25889436234,32.1843,32.1896,32.1633,32.1738,45101.2589
2006-07-03 11:30:00,61.13,61.18,61.13,61.18,37547.89272030652,32.1738,32.2001,32.1738,32.2001,37547.8927
2006-07-03 11:35:00,61.16,61.18,61.13,61.17,42474.00109469075,32.1896,32.2001,32.1738,32.1949,42474.0011
2006-07-03 11:40:00,61.17,61.2,61.16,61.18,51231.52709359606,32.1949,32.2107,32.1896,32.2001,51231.5271
2006-07-03 11:45:00,61.19,61.2,61.17,61.19,49917.898193760266,32.2054,32.2107,32.1949,32.2054,49917.8982
2006-07-03 11:50:00,61.17,61.23,61.17,61.2,105637.6573617953,32.1949,32.2264,32.1949,32.2107,105637.6574
2006-07-03 11:55:00,61.21,61.23,61.19,61.2,57909.14066776136,32.2159,32.2264,32.2054,32.2107,57909.1407
2006-07-03 12:00:00,61.2,61.22,61.16,61.2,72468.52764094144,32.2107,32.2212,32.1896,32.2107,72468.5276
2006-07-03 12:05:00,61.2,61.2,61.15,61.18,54187.1921182266,32.2107,32.2107,32.1843,32.2001,54187.1921
2006-07-03 12:10:00,61.16,61.18,61.12,61.14,59879.58401751505,32.1896,32.2001,32.1685,32.1791,59879.584
2006-07-03 12:15:00,61.15,61.17,61.12,61.16,33825.94417077176,32.1843,32.1949,32.1685,32.1896,33825.9442
2006-07-03 12:20:00,61.15,61.19,61.09,61.09,42911.877394636016,32.1843,32.2054,32.1528,32.1528,42911.8774
2006-07-03 12:25:00,61.09,61.12,61.08,61.09,49589.490968801314,32.1528,32.1685,32.1475,32.1528,49589.491
2006-07-03 12:30:00,61.09,61.14,61.09,61.1,36015.32567049809,32.1528,32.1791,32.1528,32.158,36015.3257
2006-07-03 12:35:00,61.09,61.15,61.09,61.12,58894.36234263821,32.1528,32.1843,32.1528,32.1685,58894.3623
2006-07-03 12:40:00,61.12,61.13,61.09,61.11,62178.4345922277,32.1685,32.1738,32.1528,32.1633,62178.4346
2006-07-03 12:45:00,61.11,61.18,61.11,61.17,61412.15106732348,32.1633,32.2001,32.1633,32.1949,61412.1511
2006-07-03 12:50:00,61.17,61.18,61.11,61.13,88779.41981390258,32.1949,32.2001,32.1633,32.1738,88779.4198
2006-07-03 12:55:00,61.13,61.2,61.11,61.11,126217.84345922276,32.1738,32.2107,32.1633,32.1633,126217.8435
2006-07-03 13:00:00,61.12,61.12,61.11,61.11,43021.34646962233,32.1685,32.1685,32.1633,32.1633,43021.3465
2006-07-03 13:05:00,61.11,61.11,61.11,61.11,0.0,32.1633,32.1633,32.1633,32.1633,0.0
2006-07-03 13:10:00,61.11,61.11,61.11,61.11,0.0,32.1633,32.1633,32.1633,32.1633,0.0
2006-07-03 13:15:00,61.11,61.11,61.11,61.11,0.0,32.1633,32.1633,32.1633,32.1633,0.0
2006-07-03 13:20:00,61.11,61.11,61.11,61.11,0.0,32.1633,32.1633,32.1633,32.1633,0.0
2006-07-03 13:25:00,61.11,61.11,61.11,61.11,0.0,32.1633,32.1633,32.1633,32.1633,0.0
2006-07-03 13:30:00,61.11,61.11,61.11,61.11,0.0,32.1633,32.1633,32.1633,32.1633,0.0
2006-07-03 13:35:00,61.11,61.11,61.11,61.11,0.0,32.1633,32.1633,32.1633,32.1633,0.0
2006-07-03 13:40:00,61.11,61.11,61.11,61.11,0.0,32.1633,32.1633,32.1633,32.1633,0.0
2006-07-03 13:45:00,61.02,61.02,61.02,61.02,218.9381499726328,32.1159,32.1159,32.1159,32.1159,218.9381
2006-07-03 13:50:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 13:55:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:00:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:05:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:10:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:15:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:20:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:25:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:30:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:35:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:40:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:45:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:50:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 14:55:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:00:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:05:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:10:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:15:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:20:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:25:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:30:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:35:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:40:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:45:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:50:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-03 15:55:00,61.02,61.02,61.02,61.02,0.0,32.1159,32.1159,32.1159,32.1159,0.0
2006-07-05 09:30:00,60.47,60.52,60.16,60.21,338259.4417077176,31.8264,31.8528,31.6633,31.6896,338259.4417
2006-07-05 09:35:00,60.21,60.27,60.08,60.12,184236.4532019705,31.6896,31.7212,31.6212,31.6422,184236.4532
2006-07-05 09:40:00,60.07,60.39,60.06,60.38,151724.1379310345,31.6159,31.7843,31.6106,31.7791,151724.1379
2006-07-05 09:45:00,60.4,60.51,60.18,60.2,241598.24849480024,31.7896,31.8475,31.6738,31.6843,241598.2485
2006-07-05 09:50:00,60.2,60.25,60.11,60.19,119868.63711001644,31.6843,31.7106,31.637,31.6791,119868.6371
2006-07-05 09:55:00,60.19,60.19,59.97,60.12,182703.886152162,31.6791,31.6791,31.5633,31.6422,182703.8862
2006-07-05 10:00:00,60.12,60.37,60.06,60.35,150301.03995621236,31.6422,31.7738,31.6106,31.7633,150301.04
2006-07-05 10:05:00,60.33,60.35,60.08,60.15,163656.26710454296,31.7528,31.7633,31.6212,31.658,163656.2671
2006-07-05 10:10:00,60.19,60.2,60.08,60.09,146798.02955665026,31.6791,31.6843,31.6212,31.6264,146798.0296
2006-07-05 10:15:00,60.1,60.16,60.01,60.14,126984.12698412698,31.6317,31.6633,31.5843,31.6528,126984.127
2006-07-05 10:20:00,60.13,60.33,60.12,60.29,106841.81718664478,31.6475,31.7528,31.6422,31.7317,106841.8172
2006-07-05 10:25:00,60.29,60.53,60.29,60.52,117131.91023535852,31.7317,31.858,31.7317,31.8528,117131.9102
2006-07-05 10:30:00,60.52,60.53,60.44,60.48,87246.85276409415,31.8528,31.858,31.8106,31.8317,87246.8528
2006-07-05 10:35:00,60.46,60.52,60.33,60.34,116475.09578544062,31.8212,31.8528,31.7528,31.758,116475.0958
2006-07-05 10:40:00,60.34,60.36,60.19,60.21,118007.66283524904,31.758,31.7685,31.6791,31.6896,118007.6628
2006-07-05 10:45:00,60.2,60.24,60.08,60.1,116475.09578544062,31.6843,31.7054,31.6212,31.6317,116475.0958
2006-07-05 10:50:00,60.1,60.14,60.04,60.07,118117.13191023536,31.6317,31.6528,31.6001,31.6159,118117.1319
2006-07-05 10:55:00,60.07,60.08,59.92,59.99,153037.7668308703,31.6159,31.6212,31.537,31.5738,153037.7668
2006-07-05 11:00:00,60.0,60.02,59.89,59.92,100164.20361247948,31.5791,31.5896,31.5212,31.537,100164.2036
2006-07-05 11:05:00,59.91,60.02,59.88,59.97,57033.38806787083,31.5317,31.5896,31.5159,31.5633,57033.3881
2006-07-05 11:10:00,59.98,60.04,59.91,59.97,71592.7750410509,31.5685,31.6001,31.5317,31.5633,71592.775
2006-07-05 11:15:00,59.97,59.97,59.86,59.92,55938.69731800767,31.5633,31.5633,31.5054,31.537,55938.6973
2006-07-05 11:20:00,59.93,60.01,59.91,59.97,79584.01751505201,31.5422,31.5843,31.5317,31.5633,79584.0175
2006-07-05 11:25:00,59.97,60.04,59.91,59.93,76409.41434044883,31.5633,31.6001,31.5317,31.5422,76409.4143
2006-07-05 11:30:00,59.93,60.17,59.93,60.17,76628.35249042146,31.5422,31.6685,31.5422,31.6685,76628.3525
2006-07-05 11:35:00,60.17,60.18,60.1,60.17,67651.88834154351,31.6685,31.6738,31.6317,31.6685,67651.8883
2006-07-05 11:40:00,60.19,60.35,60.18,60.21,101368.36343732895,31.6791,31.7633,31.6738,31.6896,101368.3634
2006-07-05 11:45:00,60.21,60.35,60.14,60.33,90093.04871373838,31.6896,31.7633,31.6528,31.7528,90093.0487
2006-07-05 11:50:00,60.31,60.34,60.12,60.22,86918.4455391352,31.7422,31.758,31.6422,31.6949,86918.4455
2006-07-05 11:55:00,60.22,60.45,60.2,60.38,90749.86316365626,31.6949,31.8159,31.6843,31.7791,90749.8632
2006-07-05 12:00:00,60.36,60.44,60.31,60.34,59441.70771756979,31.7685,31.8106,31.7422,31.758,59441.7077
2006-07-05 12:05:00,60.34,60.43,60.29,60.39,65353.03776683087,31.758,31.8054,31.7317,31.7843,65353.0378
2006-07-05 12:10:00,60.39,60.69,60.37,60.69,178872.46852764094,31.7843,31.9422,31.7738,31.9422,178872.4685
2006-07-05 12:15:00,60.69,60.88,60.66,60.85,168801.31362889984,31.9422,32.0422,31.9264,32.0264,168801.3136
2006-07-05 12:20:00,60.85,60.86,60.61,60.61,122605.36398467432,32.0264,32.0317,31.9001,31.9001,122605.364
2006-07-05 12:25:00,60.61,60.79,60.61,60.78,144499.1789819376,31.9001,31.9949,31.9001,31.9896,144499.179
2006-07-05 12:30:00,60.79,60.87,60.78,60.78,167816.091954023,31.9949,32.037,31.9896,31.9896,167816.092
2006-07-05 12:35:00,60.78,60.84,60.73,60.73,86042.69293924466,31.9896,32.0212,31.9633,31.9633,86042.6929
2006-07-05 12:40:00,60.72,60.87,60.7,60.84,61521.6201423098,31.958,32.037,31.9475,32.0212,61521.6201
2006-07-05 12:45:00,60.84,60.95,60.83,60.95,68199.2337164751,32.0212,32.0791,32.0159,32.0791,68199.2337
2006-07-05 12:50:00,60.95,61.01,60.94,60.98,105528.18828680896,32.0791,32.1107,32.0738,32.0949,105528.1883
2006-07-05 12:55:00,60.97,60.98,60.9,60.96,68199.2337164751,32.0896,32.0949,32.0528,32.0843,68199.2337
2006-07-05 13:00:00,60.96,61.09,60.94,61.03,72140.12041598248,32.0843,32.1528,32.0738,32.1212,72140.1204
2006-07-05 13:05:00,61.0,61.02,60.88,60.93,69403.39354132458,32.1054,32.1159,32.0422,32.0685,69403.3935
2006-07-05 13:10:00,60.92,61.04,60.89,61.01,64258.34701696771,32.0633,32.1264,32.0475,32.1107,64258.347
2006-07-05 13:15:00,61.0,61.07,61.0,61.07,134209.08593322386,32.1054,32.1422,32.1054,32.1422,134209.0859
2006-07-05 13:20:00,61.07,61.16,61.04,61.15,105637.6573617953,32.1422,32.1896,32.1264,32.1843,105637.6574
2006-07-05 13:25:00,61.16,61.25,61.13,61.15,186206.8965517241,32.1896,32.237,32.1738,32.1843,186206.8966
2006-07-05 13:30:00,61.15,61.24,61.12,61.2,83087.02791461413,32.1843,32.2317,32.1685,32.2107,83087.0279
2006-07-05 13:35:00,61.2,61.29,61.2,61.25,87356.32183908047,32.2107,32.258,32.2107,32.237,87356.3218
2006-07-05 13:40:00,61.25,61.26,61.09,61.1,102025.17788724686,32.237,32.2422,32.1528,32.158,102025.1779
2006-07-05 13:45:00,61.1,61.16,61.05,61.1,101696.7706622879,32.158,32.1896,32.1317,32.158,101696.7707
2006-07-05 13:50:00,61.11,61.12,60.96,60.96,95238.09523809524,32.1633,32.1685,32.0843,32.0843,95238.0952
2006-07-05 13:55:00,60.96,61.12,60.96,61.12,85276.40941434045,32.0843,32.1685,32.0843,32.1685,85276.4094
2006-07-05 14:00:00,61.14,61.18,61.08,61.17,63054.18719211823,32.1791,32.2001,32.1475,32.1949,63054.1872
2006-07-05 14:05:00,61.16,61.22,61.15,61.18,57033.38806787083,32.1896,32.2212,32.1843,32.2001,57033.3881
2006-07-05 14:10:00,61.18,61.2,61.04,61.06,48385.33114395184,32.2001,32.2107,32.1264,32.137,48385.3311
2006-07-05 14:15:00,61.07,61.07,60.92,60.94,55829.22824302135,32.1422,32.1422,32.0633,32.0738,55829.2282
2006-07-05 14:20:00,60.94,61.09,60.92,61.03,81992.33716475096,32.0738,32.1528,32.0633,32.1212,81992.3372
2006-07-05 14:25:00,61.03,61.05,60.94,60.98,66228.7903667214,32.1212,32.1317,32.0738,32.0949,66228.7904
2006-07-05 14:30:00,60.98,61.05,60.93,61.04,76628.35249042146,32.0949,32.1317,32.0685,32.1264,76628.3525
2006-07-05 14:35:00,61.03,61.17,61.03,61.1,143513.95730706077,32.1212,32.1949,32.1212,32.158,143513.9573
2006-07-05 14:40:00,61.1,61.17,61.1,61.16,52983.03229337712,32.158,32.1949,32.158,32.1896,52983.0323
2006-07-05 14:45:00,61.17,61.17,61.04,61.07,61740.55829228243,32.1949,32.1949,32.1264,32.1422,61740.5583
2006-07-05 14:50:00,61.07,61.07,60.96,60.99,83962.78051450466,32.1422,32.1422,32.0843,32.1001,83962.7805
2006-07-05 14:55:00,60.99,61.09,60.98,61.05,43787.62999452655,32.1001,32.1528,32.0949,32.1317,43787.63
2006-07-05 15:00:00,61.05,61.05,60.98,60.99,55500.8210180624,32.1317,32.1317,32.0949,32.1001,55500.821
2006-07-05 15:05:00,60.99,61.01,60.86,60.88,84729.06403940887,32.1001,32.1107,32.0317,32.0422,84729.064
2006-07-05 15:10:00,60.88,60.91,60.77,60.77,109797.48221127532,32.0422,32.058,31.9843,31.9843,109797.4822
2006-07-05 15:15:00,60.78,60.82,60.72,60.75,88013.13628899836,31.9896,32.0106,31.958,31.9738,88013.1363
2006-07-05 15:20:00,60.75,60.83,60.69,60.8,59879.58401751505,31.9738,32.0159,31.9422,32.0001,59879.584
2006-07-05 15:25:00,60.8,60.81,60.66,60.66,135084.8385331144,32.0001,32.0054,31.9264,31.9264,135084.8385
2006-07-05 15:30:00,60.66,60.67,60.52,60.56,146250.68418171868,31.9264,31.9317,31.8528,31.8738,146250.6842
2006-07-05 15:35:00,60.56,60.74,60.55,60.74,148659.00383141762,31.8738,31.9685,31.8685,31.9685,148659.0038
2006-07-05 15:40:00,60.75,60.76,60.68,60.74,105528.18828680896,31.9738,31.9791,31.937,31.9685,105528.1883
2006-07-05 15:45:00,60.75,60.94,60.74,60.92,163108.92172961138,31.9738,32.0738,31.9685,32.0633,163108.9217
2006-07-05 15:50:00,60.91,60.99,60.82,60.83,169348.65900383142,32.058,32.1001,32.0106,32.0159,169348.659
2006-07-05 15:55:00,60.85,60.87,60.78,60.79,174274.76737821565,32.0264,32.037,31.9896,31.9949,174274.7674
2006-07-06 09:30:00,60.78,60.98,60.75,60.97,183470.16967706624,31.9896,32.0949,31.9738,32.0896,183470.1697
2006-07-06 09:35:00,60.94,60.98,60.61,60.66,167159.2775041051,32.0738,32.0949,31.9001,31.9264,167159.2775
2006-07-06 09:40:00,60.67,60.8,60.56,60.63,131034.4827586207,31.9317,32.0001,31.8738,31.9106,131034.4828
2006-07-06 09:45:00,60.64,60.81,60.64,60.78,105090.31198686371,31.9159,32.0054,31.9159,31.9896,105090.312
2006-07-06 09:50:00,60.78,61.05,60.75,60.99,146579.09140667762,31.9896,32.1317,31.9738,32.1001,146579.0914
2006-07-06 09:55:00,60.99,61.1,60.89,61.09,151614.66885604817,32.1001,32.158,32.0475,32.1528,151614.6689
2006-07-06 10:00:00,61.1,61.19,60.99,61.12,209633.27859879585,32.158,32.2054,32.1001,32.1685,209633.2786
2006-07-06 10:05:00,61.13,61.16,60.99,61.16,117022.4411603722,32.1738,32.1896,32.1001,32.1896,117022.4412
2006-07-06 10:10:00,61.16,61.2,61.1,61.16,108921.72961138478,32.1896,32.2107,32.158,32.1896,108921.7296
2006-07-06 10:15:00,61.17,61.2,61.11,61.2,140339.35413245758,32.1949,32.2107,32.1633,32.2107,140339.3541
2006-07-06 10:20:00,61.2,61.33,61.17,61.17,185331.14395183363,32.2107,32.2791,32.1949,32.1949,185331.144
2006-07-06 10:25:00,61.2,61.29,61.2,61.25,115489.87411056376,32.2107,32.258,32.2107,32.237,115489.8741
2006-07-06 10:30:00,61.26,61.26,60.61,60.69,563327.859879584,32.2422,32.2422,31.9001,31.9422,563327.8599
2006-07-06 10:35:00,60.7,60.78,60.46,60.75,447728.5166940339,31.9475,31.9896,31.8212,31.9738,447728.5167
2006-07-06 10:40:00,60.77,60.98,60.57,60.57,270388.61521620146,31.9843,32.0949,31.8791,31.8791,270388.6152
2006-07-06 10:45:00,60.57,60.75,60.39,60.47,251888.341543514,31.8791,31.9738,31.7843,31.8264,251888.3415
2006-07-06 10:50:00,60.47,60.54,60.06,60.19,289983.57963875204,31.8264,31.8633,31.6106,31.6791,289983.5796
2006-07-06 10:55:00,60.19,60.36,60.08,60.32,223207.4438970991,31.6791,31.7685,31.6212,31.7475,223207.4439
2006-07-06 11:00:00,60.31,60.33,60.09,60.1,138806.78708264916,31.7422,31.7528,31.6264,31.6317,138806.7871
2006-07-06 11:05:00,60.11,60.14,59.91,59.93,176683.08702791462,31.637,31.6528,31.5317,31.5422,176683.087
2006-07-06 11:10:00,59.92,59.93,59.7,59.91,196496.9896004379,31.537,31.5422,31.4212,31.5317,196496.9896
2006-07-06 11:15:00,59.91,60.06,59.89,60.03,118117.13191023536,31.5317,31.6106,31.5212,31.5949,118117.1319
2006-07-06 11:20:00,60.02,60.03,59.93,59.97,116803.50301039957,31.5896,31.5949,31.5422,31.5633,116803.503
2006-07-06 11:25:00,59.97,60.14,59.93,60.14,112096.33278598796,31.5633,31.6528,31.5422,31.6528,112096.3328
2006-07-06 11:30:00,60.14,60.22,60.06,60.09,162342.63820470718,31.6528,31.6949,31.6106,31.6264,162342.6382
2006-07-06 11:35:00,60.09,60.23,60.08,60.23,120525.45155993431,31.6264,31.7001,31.6212,31.7001,120525.4516
2006-07-06 11:40:00,60.23,60.35,59.96,60.35,128407.2249589491,31.7001,31.7633,31.558,31.7633,128407.225
2006-07-06 11:45:00,60.35,60.51,60.31,60.43,145155.99343185552,31.7633,31.8475,31.7422,31.8054,145155.9934
2006-07-06 11:50:00,60.43,60.43,60.27,60.34,93267.65188834154,31.8054,31.8054,31.7212,31.758,93267.6519
2006-07-06 11:55:00,60.36,60.37,60.14,60.21,102681.99233716476,31.7685,31.7738,31.6528,31.6896,102681.9923
2006-07-06 12:00:00,60.22,60.34,60.19,60.33,179748.2211275315,31.6949,31.758,31.6791,31.7528,179748.2211
2006-07-06 12:05:00,60.34,60.52,60.33,60.47,149753.69458128078,31.758,31.8528,31.7528,31.8264,149753.6946
2006-07-06 12:10:00,60.47,60.52,60.39,60.4,89107.82703886152,31.8264,31.8528,31.7843,31.7896,89107.827
2006-07-06 12:15:00,60.39,60.46,60.28,60.45,77394.63601532567,31.7843,31.8212,31.7264,31.8159,77394.636
2006-07-06 12:20:00,60.45,60.5,60.3,60.41,66447.72851669404,31.8159,31.8422,31.737,31.7949,66447.7285
2006-07-06 12:25:00,60.43,60.61,60.41,60.57,124685.27640941436,31.8054,31.9001,31.7949,31.8791,124685.2764
2006-07-06 12:30:00,60.55,60.57,60.38,60.44,80350.30103995622,31.8685,31.8791,31.7791,31.8106,80350.301
2006-07-06 12:35:00,60.44,60.44,60.35,60.35,50684.18171866448,31.8106,31.8106,31.7633,31.7633,50684.1817
2006-07-06 12:40:00,60.35,60.46,60.35,60.44,87246.85276409415,31.7633,31.8212,31.7633,31.8106,87246.8528
2006-07-06 12:45:00,60.45,60.45,60.22,60.27,126217.84345922276,31.8159,31.8159,31.6949,31.7212,126217.8435
2006-07-06 12:50:00,60.25,60.57,60.25,60.57,155665.02463054188,31.7106,31.8791,31.7106,31.8791,155665.0246
2006-07-06 12:55:00,60.57,60.61,60.51,60.61,105966.06458675423,31.8791,31.9001,31.8475,31.9001,105966.0646
2006-07-06 13:00:00,60.61,60.82,60.59,60.79,175369.4581280788,31.9001,32.0106,31.8896,31.9949,175369.4581
2006-07-06 13:05:00,60.78,60.92,60.78,60.82,152490.4214559387,31.9896,32.0633,31.9896,32.0106,152490.4215
2006-07-06 13:10:00,60.81,60.82,60.66,60.73,84181.71866447729,32.0054,32.0106,31.9264,31.9633,84181.7187
2006-07-06 13:15:00,60.73,60.91,60.73,60.91,91078.27038861522,31.9633,32.058,31.9633,32.058,91078.2704
2006-07-06 13:20:00,60.92,61.03,60.91,61.01,134975.3694581281,32.0633,32.1212,32.058,32.1107,134975.3695
2006-07-06 13:25:00,60.99,61.02,60.95,60.95,49917.898193760266,32.1001,32.1159,32.0791,32.0791,49917.8982
2006-07-06 13:30:00,60.96,60.96,60.84,60.88,72140.12041598248,32.0843,32.0843,32.0212,32.0422,72140.1204
2006-07-06 13:35:00,60.9,60.92,60.82,60.9,96223.31691297208,32.0528,32.0633,32.0106,32.0528,96223.3169
2006-07-06 13:40:00,60.9,60.99,60.89,60.93,74548.44006568145,32.0528,32.1001,32.0475,32.0685,74548.4401
2006-07-06 13:45:00,60.93,60.98,60.88,60.88,61412.15106732348,32.0685,32.0949,32.0422,32.0422,61412.1511
2006-07-06 13:50:00,60.88,60.91,60.82,60.84,62178.4345922277,32.0422,32.058,32.0106,32.0212,62178.4346
2006-07-06 13:55:00,60.82,60.82,60.68,60.76,80788.17733990148,32.0106,32.0106,31.937,31.9791,80788.1773
2006-07-06 14:00:00,60.76,60.79,60.72,60.73,100930.4871373837,31.9791,31.9949,31.958,31.9633,100930.4871
2006-07-06 14:05:00,60.74,60.74,60.58,60.58,55610.29009304872,31.9685,31.9685,31.8843,31.8843,55610.2901
2006-07-06 14:10:00,60.58,60.64,60.4,60.4,133990.14778325125,31.8843,31.9159,31.7896,31.7896,133990.1478
2006-07-06 14:15:00,60.39,60.51,60.37,60.39,78708.26491516148,31.7843,31.8475,31.7738,31.7843,78708.2649
2006-07-06 14:20:00,60.39,60.49,60.38,60.46,49917.898193760266,31.7843,31.837,31.7791,31.8212,49917.8982
2006-07-06 14:25:00,60.45,60.54,60.38,60.43,60207.991242474,31.8159,31.8633,31.7791,31.8054,60207.9912
2006-07-06 14:30:00,60.43,60.46,60.36,60.41,62287.903667214014,31.8054,31.8212,31.7685,31.7949,62287.9037
2006-07-06 14:35:00,60.42,60.43,60.25,60.26,94143.40448823207,31.8001,31.8054,31.7106,31.7159,94143.4045
2006-07-06 14:40:00,60.25,60.34,60.22,60.34,66228.7903667214,31.7106,31.758,31.6949,31.758,66228.7904
2006-07-06 14:45:00,60.34,60.38,60.28,60.31,52764.09414340449,31.758,31.7791,31.7264,31.7422,52764.0941
2006-07-06 14:50:00,60.31,60.35,60.27,60.34,34811.165845648604,31.7422,31.7633,31.7212,31.758,34811.1658
2006-07-06 14:55:00,60.33,60.43,60.29,60.29,46962.23316912972,31.7528,31.8054,31.7317,31.7317,46962.2332
2006-07-06 15:00:00,60.28,60.3,60.22,60.25,83196.49698960045,31.7264,31.737,31.6949,31.7106,83196.497
2006-07-06 15:05:00,60.26,60.29,60.21,60.23,77613.57416529831,31.7159,31.7317,31.6896,31.7001,77613.5742
2006-07-06 15:10:00,60.23,60.27,60.17,60.21,81226.05363984675,31.7001,31.7212,31.6685,31.6896,81226.0536
2006-07-06 15:15:00,60.22,60.25,60.2,60.21,48275.86206896552,31.6949,31.7106,31.6843,31.6896,48275.8621
2006-07-06 15:20:00,60.21,60.29,60.2,60.29,69841.26984126984,31.6896,31.7317,31.6843,31.7317,69841.2698
2006-07-06 15:25:00,60.29,60.37,60.28,60.35,48823.2074438971,31.7317,31.7738,31.7264,31.7633,48823.2074
2006-07-06 15:30:00,60.35,60.35,60.22,60.29,73563.2183908046,31.7633,31.7633,31.6949,31.7317,73563.2184
2006-07-06 15:35:00,60.29,60.39,60.28,60.39,55500.8210180624,31.7317,31.7843,31.7264,31.7843,55500.821
2006-07-06 15:40:00,60.38,60.5,60.38,60.47,103667.2140120416,31.7791,31.8422,31.7791,31.8264,103667.214
2006-07-06 15:45:00,60.48,60.59,60.46,60.59,139573.07060755338,31.8317,31.8896,31.8212,31.8896,139573.0706
2006-07-06 15:50:00,60.59,60.63,60.58,60.63,136179.52928297757,31.8896,31.9106,31.8843,31.9106,136179.5293
2006-07-06 15:55:00,60.63,60.65,60.52,60.54,168363.43732895458,31.9106,31.9212,31.8528,31.8633,168363.4373
2006-07-07 09:30:00,60.58,60.88,60.58,60.88,183360.70060207992,31.8843,32.0422,31.8843,32.0422,183360.7006
2006-07-07 09:35:00,60.88,61.19,60.8,61.16,209742.74767378217,32.0422,32.2054,32.0001,32.1896,209742.7477
2006-07-07 09:40:00,61.15,61.2,61.05,61.2,213464.6962233169,32.1843,32.2107,32.1317,32.2107,213464.6962
2006-07-07 09:45:00,61.2,61.2,61.04,61.09,161247.94745484402,32.2107,32.2107,32.1264,32.1528,161247.9475
2006-07-07 09:50:00,61.09,61.16,60.91,60.91,175369.4581280788,32.1528,32.1896,32.058,32.058,175369.4581
2006-07-07 09:55:00,60.91,61.08,60.87,61.05,110892.17296113848,32.058,32.1475,32.037,32.1317,110892.173
2006-07-07 10:00:00,61.03,61.06,60.92,60.99,119540.22988505747,32.1212,32.137,32.0633,32.1001,119540.2299
2006-07-07 10:05:00,61.0,61.1,60.99,61.07,136945.81280788177,32.1054,32.158,32.1001,32.1422,136945.8128
2006-07-07 10:10:00,61.09,61.23,61.05,61.2,358401.7515051998,32.1528,32.2264,32.1317,32.2107,358401.7515
2006-07-07 10:15:00,61.2,61.32,61.16,61.24,244444.44444444447,32.2107,32.2738,32.1896,32.2317,244444.4444
2006-07-07 10:20:00,61.25,61.41,61.25,61.37,204378.76299945265,32.237,32.3212,32.237,32.3001,204378.763
2006-07-07 10:25:00,61.36,61.4,61.17,61.22,168582.37547892722,32.2949,32.3159,32.1949,32.2212,168582.3755
2006-07-07 10:30:00,61.22,61.24,60.87,60.88,185987.9584017515,32.2212,32.2317,32.037,32.0422,185987.9584
2006-07-07 10:35:00,60.88,60.95,60.78,60.88,245320.197044335,32.0422,32.0791,31.9896,32.0422,245320.197
2006-07-07 10:40:00,60.89,61.05,60.86,60.95,123809.52380952382,32.0475,32.1317,32.0317,32.0791,123809.5238
2006-07-07 10:45:00,60.97,61.05,60.91,60.98,131362.88998357963,32.0896,32.1317,32.058,32.0949,131362.89
2006-07-07 10:50:00,60.98,61.02,60.83,60.84,116146.68856048166,32.0949,32.1159,32.0159,32.0212,116146.6886
2006-07-07 10:55:00,60.84,60.88,60.77,60.83,135303.77668308702,32.0212,32.0422,31.9843,32.0159,135303.7767
2006-07-07 11:00:00,60.83,61.03,60.83,60.98,147016.96770662288,32.0159,32.1212,32.0159,32.0949,147016.9677
2006-07-07 11:05:00,60.98,61.02,60.88,60.98,84181.71866447729,32.0949,32.1159,32.0422,32.0949,84181.7187
2006-07-07 11:10:00,60.98,61.09,60.96,61.07,67980.29556650246,32.0949,32.1528,32.0843,32.1422,67980.2956
2006-07-07 11:15:00,61.06,61.2,61.06,61.19,97646.4148877942,32.137,32.2107,32.137,32.2054,97646.4149
2006-07-07 11:20:00,61.19,61.28,61.12,61.18,177668.30870279146,32.2054,32.2528,32.1685,32.2001,177668.3087
2006-07-07 11:25:00,61.18,61.2,61.11,61.12,106841.81718664478,32.2001,32.2107,32.1633,32.1685,106841.8172
2006-07-07 11:30:00,61.13,61.24,61.05,61.19,181828.1335522715,32.1738,32.2317,32.1317,32.2054,181828.1336
2006-07-07 11:35:00,61.2,61.21,61.09,61.16,91735.08483853312,32.2107,32.2159,32.1528,32.1896,91735.0848
2006-07-07 11:40:00,61.15,61.2,61.11,61.11,115051.9978106185,32.1843,32.2107,32.1633,32.1633,115051.9978
2006-07-07 11:45:00,61.12,61.2,61.11,61.17,56814.44991789819,32.1685,32.2107,32.1633,32.1949,56814.4499
2006-07-07 11:50:00,61.16,61.19,61.09,61.11,65900.38314176246,32.1896,32.2054,32.1528,32.1633,65900.3831
2006-07-07 11:55:00,61.09,61.11,61.02,61.04,51888.34154351396,32.1528,32.1633,32.1159,32.1264,51888.3415
2006-07-07 12:00:00,61.05,61.11,60.99,61.09,43021.34646962233,32.1317,32.1633,32.1001,32.1528,43021.3465
2006-07-07 12:05:00,61.09,61.1,60.97,60.98,43130.81554460865,32.1528,32.158,32.0896,32.0949,43130.8155
2006-07-07 12:10:00,60.99,61.02,60.85,60.88,140886.69950738916,32.1001,32.1159,32.0264,32.0422,140886.6995
2006-07-07 12:15:00,60.87,60.88,60.72,60.75,158401.7515051998,32.037,32.0422,31.958,31.9738,158401.7515
2006-07-07 12:20:00,60.76,60.78,60.57,60.67,151943.0760810071,31.9791,31.9896,31.8791,31.9317,151943.0761
2006-07-07 12:25:00,60.65,60.78,60.55,60.75,105966.06458675423,31.9212,31.9896,31.8685,31.9738,105966.0646
2006-07-07 12:30:00,60.76,60.84,60.75,60.81,71592.7750410509,31.9791,32.0212,31.9738,32.0054,71592.775
2006-07-07 12:35:00,60.81,60.82,60.75,60.78,110125.88943623428,32.0054,32.0106,31.9738,31.9896,110125.8894
2006-07-07 12:40:00,60.79,60.79,60.7,60.78,100273.6726874658,31.9949,31.9949,31.9475,31.9896,100273.6727
2006-07-07 12:45:00,60.78,60.82,60.75,60.75,56704.98084291188,31.9896,32.0106,31.9738,31.9738,56704.9808
2006-07-07 12:50:00,60.75,60.8,60.75,60.78,57909.14066776136,31.9738,32.0001,31.9738,31.9896,57909.1407
2006-07-07 12:55:00,60.78,60.79,60.7,60.75,51012.58894362343,31.9896,31.9949,31.9475,31.9738,51012.5889
2006-07-07 13:00:00,60.74,60.76,60.67,60.68,36891.07827038861,31.9685,31.9791,31.9317,31.937,36891.0783
2006-07-07 13:05:00,60.67,60.75,60.63,60.65,73344.28024083197,31.9317,31.9738,31.9106,31.9212,73344.2802
2006-07-07 13:10:00,60.65,60.65,60.5,60.55,117569.78653530378,31.9212,31.9212,31.8422,31.8685,117569.7865
2006-07-07 13:15:00,60.56,60.57,60.25,60.27,116694.03393541324,31.8738,31.8791,31.7106,31.7212,116694.0339
2006-07-07 13:20:00,60.25,60.45,60.24,60.36,97755.88396278051,31.7106,31.8159,31.7054,31.7685,97755.884
2006-07-07 13:25:00,60.35,60.38,60.2,60.28,108264.9151614669,31.7633,31.7791,31.6843,31.7264,108264.9152
2006-07-07 13:30:00,60.27,60.35,60.22,60.35,76956.75971538041,31.7212,31.7633,31.6949,31.7633,76956.7597
2006-07-07 13:35:00,60.35,60.4,60.25,60.25,50136.836343732895,31.7633,31.7896,31.7106,31.7106,50136.8363
2006-07-07 13:40:00,60.25,60.34,60.07,60.12,95785.44061302682,31.7106,31.758,31.6159,31.6422,95785.4406
2006-07-07 13:45:00,60.14,60.25,60.07,60.21,103229.33771209634,31.6528,31.7106,31.6159,31.6896,103229.3377
2006-07-07 13:50:00,60.23,60.31,60.2,60.21,58018.60974274768,31.7001,31.7422,31.6843,31.6896,58018.6097
2006-07-07 13:55:00,60.2,60.2,60.08,60.15,40394.08866995074,31.6843,31.6843,31.6212,31.658,40394.0887
2006-07-07 14:00:00,60.15,60.25,60.06,60.24,42802.4083196497,31.658,31.7106,31.6106,31.7054,42802.4083
2006-07-07 14:05:00,60.25,60.37,60.25,60.28,84619.59496442255,31.7106,31.7738,31.7106,31.7264,84619.595
2006-07-07 14:10:00,60.28,60.29,60.15,60.19,31855.500821018064,31.7264,31.7317,31.658,31.6791,31855.5008
2006-07-07 14:15:00,60.19,60.35,60.19,60.24,45210.72796934866,31.6791,31.7633,31.6791,31.7054,45210.728
2006-07-07 14:20:00,60.25,60.34,60.25,60.28,66776.13574165298,31.7106,31.758,31.7106,31.7264,66776.1357
2006-07-07 14:25:00,60.26,60.27,60.19,60.22,17077.175697865354,31.7159,31.7212,31.6791,31.6949,17077.1757
2006-07-07 14:30:00,60.21,60.21,60.07,60.11,63054.18719211823,31.6896,31.6896,31.6159,31.637,63054.1872
2006-07-07 14:35:00,60.12,60.12,59.93,59.93,132895.45703338808,31.6422,31.6422,31.5422,31.5422,132895.457
2006-07-07 14:40:00,59.93,59.94,59.75,59.84,161685.82375478928,31.5422,31.5475,31.4475,31.4949,161685.8238
2006-07-07 14:45:00,59.83,59.9,59.74,59.83,133004.92610837438,31.4896,31.5264,31.4422,31.4896,133004.9261
2006-07-07 14:50:00,59.83,59.85,59.61,59.62,141871.92118226603,31.4896,31.5001,31.3738,31.3791,141871.9212
2006-07-07 14:55:00,59.62,59.72,59.49,59.64,132019.70443349754,31.3791,31.4317,31.3106,31.3896,132019.7044
2006-07-07 15:00:00,59.62,59.76,59.57,59.74,98412.69841269842,31.3791,31.4528,31.3528,31.4422,98412.6984
2006-07-07 15:05:00,59.73,59.83,59.71,59.81,84072.24958949097,31.437,31.4896,31.4264,31.4791,84072.2496
2006-07-07 15:10:00,59.82,59.83,59.64,59.71,67761.35741652983,31.4843,31.4896,31.3896,31.4264,67761.3574
2006-07-07 15:15:00,59.73,59.83,59.72,59.72,59551.17679255611,31.437,31.4896,31.4317,31.4317,59551.1768
2006-07-07 15:20:00,59.72,59.74,59.63,59.69,84619.59496442255,31.4317,31.4422,31.3843,31.4159,84619.595
2006-07-07 15:25:00,59.7,59.73,59.62,59.67,70935.96059113301,31.4212,31.437,31.3791,31.4054,70935.9606
2006-07-07 15:30:00,59.66,59.78,59.62,59.78,44444.444444444445,31.4001,31.4633,31.3791,31.4633,44444.4444
2006-07-07 15:35:00,59.77,59.78,59.62,59.63,66995.07389162562,31.458,31.4633,31.3791,31.3843,66995.0739
2006-07-07 15:40:00,59.64,59.92,59.62,59.91,79036.67214012041,31.3896,31.537,31.3791,31.5317,79036.6721
2006-07-07 15:45:00,59.91,59.92,59.83,59.89,102681.99233716476,31.5317,31.537,31.4896,31.5212,102681.9923
2006-07-07 15:50:00,59.9,59.91,59.7,59.74,152928.29775588398,31.5264,31.5317,31.4212,31.4422,152928.2978
2006-07-07 15:55:00,59.75,59.8,59.65,59.7,227257.7996715928,31.4475,31.4738,31.3949,31.4212,227257.7997
2006-07-10 09:30:00,59.1,59.6,58.83,59.16,400109.4690749864,31.1054,31.3685,30.9633,31.137,400109.4691
2006-07-10 09:35:00,59.17,59.46,59.11,59.32,213136.288998358,31.1422,31.2949,31.1106,31.2212,213136.289
2006-07-10 09:40:00,59.33,59.51,59.3,59.33,103776.68308702792,31.2264,31.3212,31.2106,31.2264,103776.6831
2006-07-10 09:45:00,59.33,59.45,59.2,59.29,59879.58401751505,31.2264,31.2896,31.158,31.2054,59879.584
2006-07-10 09:50:00,59.29,59.51,59.28,59.3,93048.71373836893,31.2054,31.3212,31.2001,31.2106,93048.7137
2006-07-10 09:55:00,59.3,59.45,59.17,59.45,95238.09523809524,31.2106,31.2896,31.1422,31.2896,95238.0952
2006-07-10 10:00:00,59.45,59.73,59.44,59.67,161466.88560481663,31.2896,31.437,31.2843,31.4054,161466.8856
2006-07-10 10:05:00,59.68,60.2,59.67,60.13,219047.61904761905,31.4106,31.6843,31.4054,31.6475,219047.619
2006-07-10 10:10:00,60.13,60.52,60.12,60.43,180514.5046524357,31.6475,31.8528,31.6422,31.8054,180514.5047
2006-07-10 10:15:00,60.43,60.47,60.23,60.41,175588.39627805146,31.8054,31.8264,31.7001,31.7949,175588.3963
2006-07-10 10:20:00,60.42,60.43,60.28,60.34,114285.71428571428,31.8001,31.8054,31.7264,31.758,114285.7143
2006-07-10 10:25:00,60.34,60.44,60.25,60.3,118226.60098522168,31.758,31.8106,31.7106,31.737,118226.601
2006-07-10 10:30:00,60.32,60.35,60.2,60.25,135851.1220580186,31.7475,31.7633,31.6843,31.7106,135851.1221
2006-07-10 10:35:00,60.27,60.27,60.04,60.15,110125.88943623428,31.7212,31.7212,31.6001,31.658,110125.8894
2006-07-10 10:40:00,60.17,60.35,60.17,60.29,99069.51286261632,31.6685,31.7633,31.6685,31.7317,99069.5129
2006-07-10 10:45:00,60.33,60.4,60.23,60.39,91625.6157635468,31.7528,31.7896,31.7001,31.7843,91625.6158
2006-07-10 10:50:00,60.36,60.4,60.29,60.33,155227.14833059662,31.7685,31.7896,31.7317,31.7528,155227.1483
2006-07-10 10:55:00,60.32,60.47,60.31,60.43,88451.01258894363,31.7475,31.8264,31.7422,31.8054,88451.0126
2006-07-10 11:00:00,60.44,60.5,60.34,60.36,109250.13683634374,31.8106,31.8422,31.758,31.7685,109250.1368
2006-07-10 11:05:00,60.36,60.42,60.26,60.27,89655.1724137931,31.7685,31.8001,31.7159,31.7212,89655.1724
2006-07-10 11:10:00,60.26,60.35,60.2,60.3,52545.15599343186,31.7159,31.7633,31.6843,31.737,52545.156
2006-07-10 11:15:00,60.29,60.33,60.24,60.25,31964.96989600438,31.7317,31.7528,31.7054,31.7106,31964.9699
2006-07-10 11:20:00,60.25,60.29,60.16,60.16,37547.89272030652,31.7106,31.7317,31.6633,31.6633,37547.8927
2006-07-10 11:25:00,60.16,60.3,60.15,60.21,47947.45484400657,31.6633,31.737,31.658,31.6896,47947.4548
2006-07-10 11:30:00,60.21,60.21,59.99,59.99,68418.17186644774,31.6896,31.6896,31.5738,31.5738,68418.1719
2006-07-10 11:35:00,59.99,60.01,59.82,59.92,95019.1570881226,31.5738,31.5843,31.4843,31.537,95019.1571
2006-07-10 11:40:00,59.92,59.93,59.74,59.83,111986.86371100164,31.537,31.5422,31.4422,31.4896,111986.8637
2006-07-10 11:45:00,59.82,59.96,59.78,59.94,90640.39408866996,31.4843,31.558,31.4633,31.5475,90640.3941
2006-07-10 11:50:00,59.94,59.98,59.86,59.97,33278.598795840175,31.5475,31.5685,31.5054,31.5633,33278.5988
2006-07-10 11:55:00,59.94,60.05,59.93,60.04,63711.00164203613,31.5475,31.6054,31.5422,31.6001,63711.0016
2006-07-10 12:00:00,60.05,60.05,59.9,59.92,77394.63601532567,31.6054,31.6054,31.5264,31.537,77394.636
2006-07-10 12:05:00,59.93,59.97,59.81,59.95,39846.74329501916,31.5422,31.5633,31.4791,31.5528,39846.7433
2006-07-10 12:10:00,59.94,59.99,59.85,59.93,61083.743842364536,31.5475,31.5738,31.5001,31.5422,61083.7438
2006-07-10 12:15:00,59.93,60.01,59.87,59.89,50684.18171866448,31.5422,31.5843,31.5106,31.5212,50684.1817
2006-07-10 12:20:00,59.88,59.93,59.8,59.93,63382.594417077176,31.5159,31.5422,31.4738,31.5422,63382.5944
2006-07-10 12:25:00,59.93,59.97,59.84,59.91,65024.63054187192,31.5422,31.5633,31.4949,31.5317,65024.6305
2006-07-10 12:30:00,59.89,59.89,59.83,59.86,52326.21784345923,31.5212,31.5212,31.4896,31.5054,52326.2178
2006-07-10 12:35:00,59.86,59.95,59.83,59.92,45867.54241926656,31.5054,31.5528,31.4896,31.537,45867.5424
2006-07-10 12:40:00,59.91,59.94,59.79,59.83,92939.2446633826,31.5317,31.5475,31.4685,31.4896,92939.2447
2006-07-10 12:45:00,59.83,59.83,59.66,59.68,47837.985769020255,31.4896,31.4896,31.4001,31.4106,47837.9858
2006-07-10 12:50:00,59.69,59.72,59.58,59.66,87356.32183908047,31.4159,31.4317,31.358,31.4001,87356.3218
2006-07-10 12:55:00,59.65,59.73,59.63,59.73,53749.315818281335,31.3949,31.437,31.3843,31.437,53749.3158
2006-07-10 13:00:00,59.73,59.74,59.62,59.64,60426.92939244663,31.437,31.4422,31.3791,31.3896,60426.9294
2006-07-10 13:05:00,59.64,59.68,59.53,59.53,71811.71319102353,31.3896,31.4106,31.3317,31.3317,71811.7132
2006-07-10 13:10:00,59.52,59.55,59.42,59.48,122824.30213464696,31.3264,31.3422,31.2738,31.3054,122824.3021
2006-07-10 13:15:00,59.5,59.53,59.4,59.41,70060.20799124248,31.3159,31.3317,31.2633,31.2685,70060.208
2006-07-10 13:20:00,59.42,59.44,59.36,59.44,74876.84729064039,31.2738,31.2843,31.2422,31.2843,74876.8473
2006-07-10 13:25:00,59.43,59.47,59.37,59.41,53858.78489326766,31.2791,31.3001,31.2475,31.2685,53858.7849
2006-07-10 13:30:00,59.42,59.48,59.34,59.42,57361.795292829775,31.2738,31.3054,31.2317,31.2738,57361.7953
2006-07-10 13:35:00,59.43,59.48,59.38,59.47,44663.38259441708,31.2791,31.3054,31.2528,31.3001,44663.3826
2006-07-10 13:40:00,59.47,59.51,59.45,59.5,50465.24356869185,31.3001,31.3212,31.2896,31.3159,50465.2436
2006-07-10 13:45:00,59.5,59.72,59.45,59.69,63492.06349206349,31.3159,31.4317,31.2896,31.4159,63492.0635
2006-07-10 13:50:00,59.7,59.8,59.7,59.79,82101.80623973727,31.4212,31.4738,31.4212,31.4685,82101.8062
2006-07-10 13:55:00,59.79,59.81,59.64,59.67,51231.52709359606,31.4685,31.4791,31.3896,31.4054,51231.5271
2006-07-10 14:00:00,59.68,59.73,59.65,59.7,43240.28461959497,31.4106,31.437,31.3949,31.4212,43240.2846
2006-07-10 14:05:00,59.7,59.71,59.61,59.61,38970.99069512863,31.4212,31.4264,31.3738,31.3738,38970.9907
2006-07-10 14:10:00,59.62,59.71,59.59,59.6,39408.86699507389,31.3791,31.4264,31.3633,31.3685,39408.867
2006-07-10 14:15:00,59.61,59.73,59.57,59.72,42802.4083196497,31.3738,31.437,31.3528,31.4317,42802.4083
2006-07-10 14:20:00,59.71,59.75,59.63,59.73,47290.640394088674,31.4264,31.4475,31.3843,31.437,47290.6404
2006-07-10 14:25:00,59.74,59.82,59.72,59.76,79146.14121510673,31.4422,31.4843,31.4317,31.4528,79146.1412
2006-07-10 14:30:00,59.74,59.78,59.68,59.71,47400.10946907499,31.4422,31.4633,31.4106,31.4264,47400.1095
2006-07-10 14:35:00,59.7,59.73,59.67,59.71,48275.86206896552,31.4212,31.437,31.4054,31.4264,48275.8621
2006-07-10 14:40:00,59.72,59.74,59.66,59.67,49808.42911877395,31.4317,31.4422,31.4001,31.4054,49808.4291
2006-07-10 14:45:00,59.67,59.72,59.65,59.71,44334.97536945813,31.4054,31.4317,31.3949,31.4264,44334.9754
2006-07-10 14:50:00,59.72,59.72,59.53,59.63,85276.40941434045,31.4317,31.4317,31.3317,31.3843,85276.4094
2006-07-10 14:55:00,59.62,59.62,59.54,59.61,49808.42911877395,31.3791,31.3791,31.337,31.3738,49808.4291
2006-07-10 15:00:00,59.61,59.68,59.47,59.47,88232.07443897099,31.3738,31.4106,31.3001,31.3001,88232.0744
2006-07-10 15:05:00,59.5,59.57,59.43,59.57,60864.8056923919,31.3159,31.3528,31.2791,31.3528,60864.8057
2006-07-10 15:10:00,59.58,59.71,59.56,59.66,114723.59058565956,31.358,31.4264,31.3475,31.4001,114723.5906
2006-07-10 15:15:00,59.65,59.7,59.62,59.68,79584.01751505201,31.3949,31.4212,31.3791,31.4106,79584.0175
2006-07-10 15:20:00,59.67,59.74,59.64,59.73,86480.56923918994,31.4054,31.4422,31.3896,31.437,86480.5692
2006-07-10 15:25:00,59.73,59.73,59.67,59.68,70826.49151614669,31.437,31.437,31.4054,31.4106,70826.4915
2006-07-10 15:30:00,59.68,59.72,59.65,59.65,38314.17624521073,31.4106,31.4317,31.3949,31.3949,38314.1762
2006-07-10 15:35:00,59.64,59.67,59.6,59.67,61412.15106732348,31.3896,31.4054,31.3685,31.4054,61412.1511
2006-07-10 15:40:00,59.68,59.71,59.62,59.68,39408.86699507389,31.4106,31.4264,31.3791,31.4106,39408.867
2006-07-10 15:45:00,59.69,59.74,59.67,59.72,57580.73344280241,31.4159,31.4422,31.4054,31.4317,57580.7334
2006-07-10 15:50:00,59.72,59.74,59.71,59.72,49917.898193760266,31.4317,31.4422,31.4264,31.4317,49917.8982
2006-07-10 15:55:00,59.72,59.76,59.66,59.71,145265.4625068418,31.4317,31.4528,31.4001,31.4264,145265.4625
2006-07-11 09:30:00,60.11,60.29,60.05,60.05,212041.5982484948,31.637,31.7317,31.6054,31.6054,212041.5982
2006-07-11 09:35:00,60.07,60.25,60.04,60.16,187520.52545155995,31.6159,31.7106,31.6001,31.6633,187520.5255
2006-07-11 09:40:00,60.17,60.27,60.14,60.2,148330.59660645868,31.6685,31.7212,31.6528,31.6843,148330.5966
2006-07-11 09:45:00,60.2,60.25,60.14,60.17,76628.35249042146,31.6843,31.7106,31.6528,31.6685,76628.3525
2006-07-11 09:50:00,60.16,60.25,60.13,60.17,76956.75971538041,31.6633,31.7106,31.6475,31.6685,76956.7597
2006-07-11 09:55:00,60.17,60.21,60.1,60.16,83415.43513957308,31.6685,31.6896,31.6317,31.6633,83415.4351
2006-07-11 10:00:00,60.18,60.19,59.93,60.04,106951.28626163107,31.6738,31.6791,31.5422,31.6001,106951.2863
2006-07-11 10:05:00,60.06,60.14,59.93,60.06,123590.5856595512,31.6106,31.6528,31.5422,31.6106,123590.5857
2006-07-11 10:10:00,60.06,60.08,59.92,60.06,109797.48221127532,31.6106,31.6212,31.537,31.6106,109797.4822
2006-07-11 10:15:00,60.08,60.21,60.07,60.19,142528.7356321839,31.6212,31.6896,31.6159,31.6791,142528.7356
2006-07-11 10:20:00,60.19,60.29,60.18,60.27,175807.3344280241,31.6791,31.7317,31.6738,31.7212,175807.3344
2006-07-11 10:25:00,60.27,60.28,60.13,60.18,88888.88888888889,31.7212,31.7264,31.6475,31.6738,88888.8889
2006-07-11 10:30:00,60.18,60.19,59.97,60.04,141543.51395730706,31.6738,31.6791,31.5633,31.6001,141543.514
2006-07-11 10:35:00,60.04,60.16,59.95,60.14,132348.1116584565,31.6001,31.6633,31.5528,31.6528,132348.1117
2006-07-11 10:40:00,60.14,60.19,60.06,60.06,80021.89381499727,31.6528,31.6791,31.6106,31.6106,80021.8938
2006-07-11 10:45:00,60.06,60.24,60.06,60.22,133880.67870826492,31.6106,31.7054,31.6106,31.6949,133880.6787
2006-07-11 10:50:00,60.24,60.24,60.07,60.07,52435.68691844554,31.7054,31.7054,31.6159,31.6159,52435.6869
2006-07-11 10:55:00,60.06,60.17,60.06,60.17,32731.2534209086,31.6106,31.6685,31.6106,31.6685,32731.2534
2006-07-11 11:00:00,60.16,60.25,60.16,60.17,70279.14614121511,31.6633,31.7106,31.6633,31.6685,70279.1461
2006-07-11 11:05:00,60.17,60.26,60.15,60.25,69731.80076628353,31.6685,31.7159,31.658,31.7106,69731.8008
2006-07-11 11:10:00,60.25,60.25,60.13,60.13,42802.4083196497,31.7106,31.7106,31.6475,31.6475,42802.4083
2006-07-11 11:15:00,60.13,60.19,60.09,60.15,59441.70771756979,31.6475,31.6791,31.6264,31.658,59441.7077
2006-07-11 11:20:00,60.14,60.21,60.12,60.14,41707.71756978654,31.6528,31.6896,31.6422,31.6528,41707.7176
2006-07-11 11:25:00,60.15,60.19,60.1,60.1,70169.67706622879,31.658,31.6791,31.6317,31.6317,70169.6771
2006-07-11 11:30:00,60.11,60.16,60.04,60.04,121182.26600985222,31.637,31.6633,31.6001,31.6001,121182.266
2006-07-11 11:35:00,60.04,60.14,60.04,60.06,33059.660645867545,31.6001,31.6528,31.6001,31.6106,33059.6606
2006-07-11 11:40:00,60.05,60.09,59.93,60.03,79693.48659003832,31.6054,31.6264,31.5422,31.5949,79693.4866
2006-07-11 11:45:00,60.02,60.1,59.99,60.04,42364.53201970444,31.5896,31.6317,31.5738,31.6001,42364.532
2006-07-11 11:50:00,60.05,60.07,59.99,60.04,35905.85659551177,31.6054,31.6159,31.5738,31.6001,35905.8566
2006-07-11 11:55:00,60.04,60.08,59.95,60.01,52326.21784345923,31.6001,31.6212,31.5528,31.5843,52326.2178
2006-07-11 12:00:00,60.02,60.09,60.0,60.03,56595.51176792556,31.5896,31.6264,31.5791,31.5949,56595.5118
2006-07-11 12:05:00,60.03,60.05,59.96,60.01,42255.06294471812,31.5949,31.6054,31.558,31.5843,42255.0629
2006-07-11 12:10:00,60.0,60.13,59.94,60.09,42255.06294471812,31.5791,31.6475,31.5475,31.6264,42255.0629
2006-07-11 12:15:00,60.12,60.16,60.07,60.08,39189.92884510126,31.6422,31.6633,31.6159,31.6212,39189.9288
2006-07-11 12:20:00,60.1,60.19,60.04,60.07,49589.490968801314,31.6317,31.6791,31.6001,31.6159,49589.491
2006-07-11 12:25:00,60.07,60.13,60.05,60.06,18281.335522714835,31.6159,31.6475,31.6054,31.6106,18281.3355
2006-07-11 12:30:00,60.07,60.09,60.01,60.09,24411.60372194855,31.6159,31.6264,31.5843,31.6264,24411.6037
2006-07-11 12:35:00,60.07,60.09,59.98,60.06,44663.38259441708,31.6159,31.6264,31.5685,31.6106,44663.3826
2006-07-11 12:40:00,60.07,60.07,59.94,59.99,37328.95457033388,31.6159,31.6159,31.5475,31.5738,37328.9546
2006-07-11 12:45:00,59.99,60.01,59.93,59.99,37766.83087027915,31.5738,31.5843,31.5422,31.5738,37766.8309
2006-07-11 12:50:00,59.99,60.0,59.7,59.73,108374.3842364532,31.5738,31.5791,31.4212,31.437,108374.3842
2006-07-11 12:55:00,59.73,59.81,59.68,59.68,83305.96606458676,31.437,31.4791,31.4106,31.4106,83305.9661
2006-07-11 13:00:00,59.71,59.78,59.61,59.73,71592.7750410509,31.4264,31.4633,31.3738,31.437,71592.775
2006-07-11 13:05:00,59.73,59.93,59.7,59.81,98193.7602627258,31.437,31.5422,31.4212,31.4791,98193.7603
2006-07-11 13:10:00,59.88,59.92,59.81,59.83,36672.14012041599,31.5159,31.537,31.4791,31.4896,36672.1401
2006-07-11 13:15:00,59.84,59.95,59.81,59.93,37547.89272030652,31.4949,31.5528,31.4791,31.5422,37547.8927
2006-07-11 13:20:00,59.93,59.98,59.89,59.91,51122.05801860974,31.5422,31.5685,31.5212,31.5317,51122.058
2006-07-11 13:25:00,59.89,59.94,59.87,59.91,29009.30487137384,31.5212,31.5475,31.5106,31.5317,29009.3049
2006-07-11 13:30:00,59.92,59.92,59.87,59.89,18390.80459770115,31.537,31.537,31.5106,31.5212,18390.8046
2006-07-11 13:35:00,59.88,59.98,59.83,59.88,73782.15654077723,31.5159,31.5685,31.4896,31.5159,73782.1565
2006-07-11 13:40:00,59.88,59.98,59.83,59.93,69512.8626163109,31.5159,31.5685,31.4896,31.5422,69512.8626
2006-07-11 13:45:00,59.93,60.0,59.91,59.97,56814.44991789819,31.5422,31.5791,31.5317,31.5633,56814.4499
2006-07-11 13:50:00,59.97,60.03,59.87,59.9,81882.86808976464,31.5633,31.5949,31.5106,31.5264,81882.8681
2006-07-11 13:55:00,59.89,59.96,59.84,59.86,129720.8538587849,31.5212,31.558,31.4949,31.5054,129720.8539
2006-07-11 14:00:00,59.86,59.94,59.84,59.9,166830.87027914615,31.5054,31.5475,31.4949,31.5264,166830.8703
2006-07-11 14:05:00,59.88,59.95,59.86,59.95,69950.73891625616,31.5159,31.5528,31.5054,31.5528,69950.7389
2006-07-11 14:10:00,59.95,60.07,59.93,60.04,116146.68856048166,31.5528,31.6159,31.5422,31.6001,116146.6886
2006-07-11 14:15:00,60.04,60.14,60.04,60.12,125889.43623426382,31.6001,31.6528,31.6001,31.6422,125889.4362
2006-07-11 14:20:00,60.13,60.19,60.02,60.19,75095.78544061304,31.6475,31.6791,31.5896,31.6791,75095.7854
2006-07-11 14:25:00,60.19,60.21,59.99,60.02,95347.56431308156,31.6791,31.6896,31.5738,31.5896,95347.5643
2006-07-11 14:30:00,60.04,60.08,59.92,60.04,102900.9304871374,31.6001,31.6212,31.537,31.6001,102900.9305
2006-07-11 14:35:00,60.06,60.14,59.98,60.11,30541.871921182268,31.6106,31.6528,31.5685,31.637,30541.8719
2006-07-11 14:40:00,60.11,60.16,60.02,60.1,46524.356869184456,31.637,31.6633,31.5896,31.6317,46524.3569
2006-07-11 14:45:00,60.11,60.18,60.08,60.16,61850.02736726875,31.637,31.6738,31.6212,31.6633,61850.0274
2006-07-11 14:50:00,60.15,60.18,60.08,60.12,74438.97099069513,31.658,31.6738,31.6212,31.6422,74438.971
2006-07-11 14:55:00,60.14,60.22,60.11,60.17,56595.51176792556,31.6528,31.6949,31.637,31.6685,56595.5118
2006-07-11 15:00:00,60.15,60.16,60.09,60.12,62397.37274220033,31.658,31.6633,31.6264,31.6422,62397.3727
2006-07-11 15:05:00,60.13,60.21,60.11,60.18,102244.11603721949,31.6475,31.6896,31.637,31.6738,102244.116
2006-07-11 15:10:00,60.14,60.37,60.14,60.37,258237.54789272032,31.6528,31.7738,31.6528,31.7738,258237.5479
2006-07-11 15:15:00,60.31,60.38,60.27,60.29,120087.57525998904,31.7422,31.7791,31.7212,31.7317,120087.5753
2006-07-11 15:20:00,60.35,60.51,60.34,60.51,161029.00930487138,31.7633,31.8475,31.758,31.8475,161029.0093
2006-07-11 15:25:00,60.52,60.54,59.71,60.46,136836.34373289548,31.8528,31.8633,31.4264,31.8212,136836.3437
2006-07-11 15:30:00,60.45,60.49,60.37,60.47,103010.3995621237,31.8159,31.837,31.7738,31.8264,103010.3996
2006-07-11 15:35:00,60.47,60.61,60.46,60.58,184564.8604269294,31.8264,31.9001,31.8212,31.8843,184564.8604
2006-07-11 15:40:00,60.59,60.59,60.49,60.53,87794.19813902573,31.8896,31.8896,31.837,31.858,87794.1981
2006-07-11 15:45:00,60.54,60.57,60.34,60.34,199124.24740010948,31.8633,31.8791,31.758,31.758,199124.2474
2006-07-11 15:50:00,60.33,60.47,60.32,60.45,114285.71428571428,31.7528,31.8264,31.7475,31.8159,114285.7143
2006-07-11 15:55:00,60.46,60.5,60.39,60.43,170333.88067870826,31.8212,31.8422,31.7843,31.8054,170333.8807
2006-07-12 09:30:00,60.53,60.7,60.36,60.57,265571.9759168035,31.858,31.9475,31.7685,31.8791,265571.9759
2006-07-12 09:35:00,60.55,60.6,60.31,60.31,140777.23043240284,31.8685,31.8949,31.7422,31.7422,140777.2304
2006-07-12 09:40:00,60.3,60.47,60.29,60.45,162889.98357963876,31.737,31.8264,31.7317,31.8159,162889.9836
2006-07-12 09:45:00,60.45,60.61,60.35,60.39,148987.4110563766,31.8159,31.9001,31.7633,31.7843,148987.4111
2006-07-12 09:50:00,60.4,60.44,60.29,60.39,89107.82703886152,31.7896,31.8106,31.7317,31.7843,89107.827
2006-07-12 09:55:00,60.39,60.43,60.29,60.35,87246.85276409415,31.7843,31.8054,31.7317,31.7633,87246.8528
2006-07-12 10:00:00,60.34,60.36,60.11,60.12,194745.48440065683,31.758,31.7685,31.637,31.6422,194745.4844
2006-07-12 10:05:00,60.14,60.18,60.05,60.17,131472.35905856595,31.6528,31.6738,31.6054,31.6685,131472.3591
2006-07-12 10:10:00,60.17,60.22,60.12,60.14,96223.31691297208,31.6685,31.6949,31.6422,31.6528,96223.3169
2006-07-12 10:15:00,60.12,60.17,59.87,59.9,154022.98850574714,31.6422,31.6685,31.5106,31.5264,154022.9885
2006-07-12 10:20:00,59.91,60.01,59.79,59.93,177120.96332785988,31.5317,31.5843,31.4685,31.5422,177120.9633
2006-07-12 10:25:00,59.92,60.01,59.83,60.0,130268.19923371648,31.537,31.5843,31.4896,31.5791,130268.1992
2006-07-12 10:30:00,59.91,60.72,59.91,60.35,681992.337164751,31.5317,31.958,31.5317,31.7633,681992.3372
2006-07-12 10:35:00,60.35,60.61,60.32,60.36,432621.7843459223,31.7633,31.9001,31.7475,31.7685,432621.7843
2006-07-12 10:40:00,60.36,60.38,60.06,60.25,225944.170771757,31.7685,31.7791,31.6106,31.7106,225944.1708
2006-07-12 10:45:00,60.22,60.25,59.89,59.92,169458.12807881774,31.6949,31.7106,31.5212,31.537,169458.1281
2006-07-12 10:50:00,59.93,59.95,59.7,59.72,246633.8259441708,31.5422,31.5528,31.4212,31.4317,246633.8259
2006-07-12 10:55:00,59.74,59.88,59.65,59.81,175041.05090311987,31.4422,31.5159,31.3949,31.4791,175041.0509
2006-07-12 11:00:00,59.81,59.89,59.67,59.78,177668.30870279146,31.4791,31.5212,31.4054,31.4633,177668.3087
2006-07-12 11:05:00,59.78,60.05,59.77,60.02,119978.10618500276,31.4633,31.6054,31.458,31.5896,119978.1062
2006-07-12 11:10:00,60.05,60.11,59.89,59.94,130377.6683087028,31.6054,31.637,31.5212,31.5475,130377.6683
2006-07-12 11:15:00,59.94,60.15,59.93,60.14,73453.74931581829,31.5475,31.658,31.5422,31.6528,73453.7493
2006-07-12 11:20:00,60.14,60.16,59.97,60.04,50903.11986863711,31.6528,31.6633,31.5633,31.6001,50903.1199
2006-07-12 11:25:00,60.03,60.13,60.0,60.07,69841.26984126984,31.5949,31.6475,31.5791,31.6159,69841.2698
2006-07-12 11:30:00,60.07,60.13,60.02,60.04,61850.02736726875,31.6159,31.6475,31.5896,31.6001,61850.0274
2006-07-12 11:35:00,60.04,60.18,59.98,60.06,107389.16256157636,31.6001,31.6738,31.5685,31.6106,107389.1626
2006-07-12 11:40:00,60.11,60.12,59.96,60.09,51450.465243568695,31.637,31.6422,31.558,31.6264,51450.4652
2006-07-12 11:45:00,60.1,60.18,60.07,60.16,64477.28516694034,31.6317,31.6738,31.6159,31.6633,64477.2852
2006-07-12 11:50:00,60.15,60.35,60.15,60.35,120525.45155993431,31.658,31.7633,31.658,31.7633,120525.4516
2006-07-12 11:55:00,60.34,60.35,60.19,60.2,70717.02244116037,31.758,31.7633,31.6791,31.6843,70717.0224
2006-07-12 12:00:00,60.22,60.29,60.04,60.09,86590.03831417624,31.6949,31.7317,31.6001,31.6264,86590.0383
2006-07-12 12:05:00,60.09,60.22,60.09,60.15,43349.75369458128,31.6264,31.6949,31.6264,31.658,43349.7537
2006-07-12 12:10:00,60.14,60.15,59.91,59.91,72577.99671592776,31.6528,31.658,31.5317,31.5317,72577.9967
2006-07-12 12:15:00,59.93,59.98,59.85,59.86,49480.021893815,31.5422,31.5685,31.5001,31.5054,49480.0219
2006-07-12 12:20:00,59.85,59.91,59.79,59.91,48056.923918992885,31.5001,31.5317,31.4685,31.5317,48056.9239
2006-07-12 12:25:00,59.91,59.95,59.83,59.88,37328.95457033388,31.5317,31.5528,31.4896,31.5159,37328.9546
2006-07-12 12:30:00,59.88,60.09,59.84,60.04,83743.84236453203,31.5159,31.6264,31.4949,31.6001,83743.8424
2006-07-12 12:35:00,60.02,60.04,59.83,59.9,53530.37766830871,31.5896,31.6001,31.4896,31.5264,53530.3777
2006-07-12 12:40:00,59.9,59.93,59.77,59.77,49261.08374384237,31.5264,31.5422,31.458,31.458,49261.0837
2006-07-12 12:45:00,59.77,59.89,59.72,59.87,56814.44991789819,31.458,31.5212,31.4317,31.5106,56814.4499
2006-07-12 12:50:00,59.88,59.96,59.83,59.95,31527.09359605912,31.5159,31.558,31.4896,31.5528,31527.0936
2006-07-12 12:55:00,59.94,59.95,59.78,59.91,48932.67651888342,31.5475,31.5528,31.4633,31.5317,48932.6765
2006-07-12 13:00:00,59.92,59.95,59.81,59.88,88888.88888888889,31.537,31.5528,31.4791,31.5159,88888.8889
2006-07-12 13:05:00,59.87,59.89,59.68,59.76,78598.79584017515,31.5106,31.5212,31.4106,31.4528,78598.7958
2006-07-12 13:10:00,59.75,59.85,59.66,59.82,88013.13628899836,31.4475,31.5001,31.4001,31.4843,88013.1363
2006-07-12 13:15:00,59.83,59.88,59.78,59.79,59222.76956759716,31.4896,31.5159,31.4633,31.4685,59222.7696
2006-07-12 13:20:00,59.8,59.86,59.76,59.8,90859.3322386426,31.4738,31.5054,31.4528,31.4738,90859.3322
2006-07-12 13:25:00,59.8,59.92,59.76,59.85,81554.46086480569,31.4738,31.537,31.4528,31.5001,81554.4609
2006-07-12 13:30:00,59.88,60.0,59.82,59.96,64039.40886699508,31.5159,31.5791,31.4843,31.558,64039.4089
2006-07-12 13:35:00,59.97,59.97,59.85,59.92,92391.89928845102,31.5633,31.5633,31.5001,31.537,92391.8993
2006-07-12 13:40:00,59.93,59.97,59.9,59.96,62506.84181718665,31.5422,31.5633,31.5264,31.558,62506.8418
2006-07-12 13:45:00,59.95,59.95,59.76,59.88,65790.91406677614,31.5528,31.5528,31.4528,31.5159,65790.9141
2006-07-12 13:50:00,59.89,59.89,59.71,59.81,90640.39408866996,31.5212,31.5212,31.4264,31.4791,90640.3941
2006-07-12 13:55:00,59.8,59.92,59.74,59.86,49042.14559386973,31.4738,31.537,31.4422,31.5054,49042.1456
2006-07-12 14:00:00,59.84,59.88,59.74,59.74,37219.485495347566,31.4949,31.5159,31.4422,31.4422,37219.4855
2006-07-12 14:05:00,59.74,59.8,59.66,59.77,66557.19759168035,31.4422,31.4738,31.4001,31.458,66557.1976
2006-07-12 14:10:00,59.78,59.83,59.7,59.8,53858.78489326766,31.4633,31.4896,31.4212,31.4738,53858.7849
2006-07-12 14:15:00,59.8,59.94,59.8,59.91,53092.50136836344,31.4738,31.5475,31.4738,31.5317,53092.5014
2006-07-12 14:20:00,59.93,59.93,59.85,59.88,26710.454296661195,31.5422,31.5422,31.5001,31.5159,26710.4543
2006-07-12 14:25:00,59.88,59.92,59.81,59.9,47400.10946907499,31.5159,31.537,31.4791,31.5264,47400.1095
2006-07-12 14:30:00,59.91,59.94,59.81,59.82,54187.1921182266,31.5317,31.5475,31.4791,31.4843,54187.1921
2006-07-12 14:35:00,59.81,59.88,59.76,59.87,45867.54241926656,31.4791,31.5159,31.4528,31.5106,45867.5424
2006-07-12 14:40:00,59.86,59.96,59.83,59.83,75533.6617405583,31.5054,31.558,31.4896,31.4896,75533.6617
2006-07-12 14:45:00,59.84,59.92,59.76,59.76,53530.37766830871,31.4949,31.537,31.4528,31.4528,53530.3777
2006-07-12 14:50:00,59.76,59.85,59.72,59.79,60645.86754241927,31.4528,31.5001,31.4317,31.4685,60645.8675
2006-07-12 14:55:00,59.77,59.83,59.72,59.83,65462.50684181719,31.458,31.4896,31.4317,31.4896,65462.5068
2006-07-12 15:00:00,59.83,59.93,59.72,59.91,63054.18719211823,31.4896,31.5422,31.4317,31.5317,63054.1872
2006-07-12 15:05:00,59.91,59.93,59.8,59.83,67214.01204159825,31.5317,31.5422,31.4738,31.4896,67214.012
2006-07-12 15:10:00,59.85,59.97,59.83,59.84,50793.6507936508,31.5001,31.5633,31.4896,31.4949,50793.6508
2006-07-12 15:15:00,59.84,59.9,59.82,59.88,35686.91844553914,31.4949,31.5264,31.4843,31.5159,35686.9184
2006-07-12 15:20:00,59.88,59.93,59.84,59.9,35796.38752052545,31.5159,31.5422,31.4949,31.5264,35796.3875
2006-07-12 15:25:00,59.9,59.94,59.83,59.83,66885.6048166393,31.5264,31.5475,31.4896,31.4896,66885.6048
2006-07-12 15:30:00,59.83,59.87,59.69,59.8,127203.06513409964,31.4896,31.5106,31.4159,31.4738,127203.0651
2006-07-12 15:35:00,59.8,59.85,59.73,59.73,67651.88834154351,31.4738,31.5001,31.437,31.437,67651.8883
2006-07-12 15:40:00,59.69,59.73,59.61,59.68,123481.11658456486,31.4159,31.437,31.3738,31.4106,123481.1166
2006-07-12 15:45:00,59.69,59.72,59.58,59.61,115927.75041050903,31.4159,31.4317,31.358,31.3738,115927.7504
2006-07-12 15:50:00,59.61,59.67,59.56,59.64,128626.16310892174,31.3738,31.4054,31.3475,31.3896,128626.1631
2006-07-12 15:55:00,59.63,59.7,59.62,59.65,128407.2249589491,31.3843,31.4212,31.3791,31.3949,128407.225
2006-07-13 09:30:00,59.62,60.11,59.56,60.11,362671.0454296661,31.3791,31.637,31.3475,31.637,362671.0454
2006-07-13 09:35:00,60.07,60.29,59.87,59.91,228571.42857142852,31.6159,31.7317,31.5106,31.5317,228571.4286
2006-07-13 09:40:00,59.91,60.04,59.77,59.8,229885.0574712644,31.5317,31.6001,31.458,31.4738,229885.0575
2006-07-13 09:45:00,59.8,59.87,59.5,59.64,203831.41762452107,31.4738,31.5106,31.3159,31.3896,203831.4176
2006-07-13 09:50:00,59.62,59.64,59.02,59.32,294362.34263820475,31.3791,31.3896,31.0633,31.2212,294362.3426
2006-07-13 09:55:00,59.31,59.58,59.31,59.4,141871.92118226603,31.2159,31.358,31.2159,31.2633,141871.9212
2006-07-13 10:00:00,59.42,59.55,59.27,59.38,239408.8669950739,31.2738,31.3422,31.1949,31.2528,239408.867
2006-07-13 10:05:00,59.38,59.75,59.37,59.72,205911.3300492611,31.2528,31.4475,31.2475,31.4317,205911.33
2006-07-13 10:10:00,59.74,60.03,59.73,59.83,200000.0,31.4422,31.5949,31.437,31.4896,200000.0
2006-07-13 10:15:00,59.81,59.93,59.62,59.93,137383.68910782706,31.4791,31.5422,31.3791,31.5422,137383.6891
2006-07-13 10:20:00,59.92,59.97,59.56,59.61,182484.9480021894,31.537,31.5633,31.3475,31.3738,182484.948
2006-07-13 10:25:00,59.56,59.93,59.46,59.88,144061.30268199235,31.3475,31.5422,31.2949,31.5159,144061.3027
2006-07-13 10:30:00,59.88,59.99,59.61,59.71,197263.2731253421,31.5159,31.5738,31.3738,31.4264,197263.2731
2006-07-13 10:35:00,59.67,59.78,59.41,59.49,157307.06075533663,31.4054,31.4633,31.2685,31.3106,157307.0608
2006-07-13 10:40:00,59.5,59.77,59.44,59.62,132895.45703338808,31.3159,31.458,31.2843,31.3791,132895.457
2006-07-13 10:45:00,59.63,59.78,59.58,59.63,155336.61740558292,31.3843,31.4633,31.358,31.3843,155336.6174
2006-07-13 10:50:00,59.64,59.79,59.56,59.66,81663.92993979201,31.3896,31.4685,31.3475,31.4001,81663.9299
2006-07-13 10:55:00,59.64,59.7,59.3,59.39,113409.96168582376,31.3896,31.4212,31.2106,31.258,113409.9617
2006-07-13 11:00:00,59.38,59.59,59.23,59.52,101587.3015873016,31.2528,31.3633,31.1738,31.3264,101587.3016
2006-07-13 11:05:00,59.53,59.69,59.53,59.55,142309.7974822113,31.3317,31.4159,31.3317,31.3422,142309.7975
2006-07-13 11:10:00,59.54,59.58,59.45,59.54,135413.24575807335,31.337,31.358,31.2896,31.337,135413.2458
2006-07-13 11:15:00,59.54,59.64,59.44,59.47,116475.09578544062,31.337,31.3896,31.2843,31.3001,116475.0958
2006-07-13 11:20:00,59.45,59.59,59.35,59.58,148659.00383141762,31.2896,31.3633,31.237,31.358,148659.0038
2006-07-13 11:25:00,59.6,59.64,59.45,59.49,85057.47126436782,31.3685,31.3896,31.2896,31.3106,85057.4713
2006-07-13 11:30:00,59.49,59.54,59.33,59.46,104652.43568691846,31.3106,31.337,31.2264,31.2949,104652.4357
2006-07-13 11:35:00,59.46,59.56,59.4,59.46,75095.78544061304,31.2949,31.3475,31.2633,31.2949,75095.7854
2006-07-13 11:40:00,59.47,59.62,59.46,59.61,75424.19266557197,31.3001,31.3791,31.2949,31.3738,75424.1927
2006-07-13 11:45:00,59.61,59.62,59.5,59.53,114285.71428571428,31.3738,31.3791,31.3159,31.3317,114285.7143
2006-07-13 11:50:00,59.55,59.65,59.53,59.63,95566.5024630542,31.3422,31.3949,31.3317,31.3843,95566.5025
2006-07-13 11:55:00,59.63,59.83,59.62,59.81,146579.09140667762,31.3843,31.4896,31.3791,31.4791,146579.0914
2006-07-13 12:00:00,59.83,60.04,59.83,59.9,180842.91187739465,31.4896,31.6001,31.4896,31.5264,180842.9119
2006-07-13 12:05:00,59.93,60.06,59.88,60.05,117898.19376026271,31.5422,31.6106,31.5159,31.6054,117898.1938
2006-07-13 12:10:00,60.05,60.09,59.93,60.07,82211.27531472359,31.6054,31.6264,31.5422,31.6159,82211.2753
2006-07-13 12:15:00,60.06,60.2,60.0,60.14,102025.17788724686,31.6106,31.6843,31.5791,31.6528,102025.1779
2006-07-13 12:20:00,60.12,60.17,59.99,60.04,134756.43130815544,31.6422,31.6685,31.5738,31.6001,134756.4313
2006-07-13 12:25:00,60.06,60.08,59.96,59.98,83743.84236453203,31.6106,31.6212,31.558,31.5685,83743.8424
2006-07-13 12:30:00,59.99,60.0,59.85,59.87,106294.4718117132,31.5738,31.5791,31.5001,31.5106,106294.4718
2006-07-13 12:35:00,59.87,59.91,59.8,59.83,91297.20853858785,31.5106,31.5317,31.4738,31.4896,91297.2085
2006-07-13 12:40:00,59.83,59.88,59.8,59.86,105856.59551176793,31.4896,31.5159,31.4738,31.5054,105856.5955
2006-07-13 12:45:00,59.88,59.92,59.83,59.87,82320.74438970991,31.5159,31.537,31.4896,31.5106,82320.7444
2006-07-13 12:50:00,59.88,59.88,59.75,59.75,65243.56869184456,31.5159,31.5159,31.4475,31.4475,65243.5687
2006-07-13 12:55:00,59.75,59.83,59.74,59.8,50465.24356869185,31.4475,31.4896,31.4422,31.4738,50465.2436
2006-07-13 13:00:00,59.8,59.87,59.71,59.72,87246.85276409415,31.4738,31.5106,31.4264,31.4317,87246.8528
2006-07-13 13:05:00,59.7,59.71,59.53,59.58,93048.71373836893,31.4212,31.4264,31.3317,31.358,93048.7137
2006-07-13 13:10:00,59.59,59.63,59.49,59.55,106513.40996168584,31.3633,31.3843,31.3106,31.3422,106513.41
2006-07-13 13:15:00,59.56,59.64,59.49,59.62,93158.18281335523,31.3475,31.3896,31.3106,31.3791,93158.1828
2006-07-13 13:20:00,59.62,59.66,59.59,59.6,37766.83087027915,31.3791,31.4001,31.3633,31.3685,37766.8309
2006-07-13 13:25:00,59.6,59.64,59.54,59.6,68527.64094143405,31.3685,31.3896,31.337,31.3685,68527.6409
2006-07-13 13:30:00,59.59,59.59,59.44,59.55,99726.3273125342,31.3633,31.3633,31.2843,31.3422,99726.3273
2006-07-13 13:35:00,59.57,59.58,59.41,59.47,81335.52271483306,31.3528,31.358,31.2685,31.3001,81335.5227
2006-07-13 13:40:00,59.47,59.52,59.4,59.48,72687.46579091407,31.3001,31.3264,31.2633,31.3054,72687.4658
2006-07-13 13:45:00,59.51,59.52,59.44,59.48,93267.65188834154,31.3212,31.3264,31.2843,31.3054,93267.6519
2006-07-13 13:50:00,59.48,59.49,59.38,59.4,88341.54351395731,31.3054,31.3106,31.2528,31.2633,88341.5435
2006-07-13 13:55:00,59.39,59.46,59.33,59.36,103776.68308702792,31.258,31.2949,31.2264,31.2422,103776.6831
2006-07-13 14:00:00,59.37,59.57,59.32,59.54,76518.88341543515,31.2475,31.3528,31.2212,31.337,76518.8834
2006-07-13 14:05:00,59.55,59.56,59.4,59.41,90421.45593869733,31.3422,31.3475,31.2633,31.2685,90421.4559
2006-07-13 14:10:00,59.4,59.56,59.38,59.53,107060.7553366174,31.2633,31.3475,31.2528,31.3317,107060.7553
2006-07-13 14:15:00,59.54,59.58,59.42,59.52,97318.00766283524,31.337,31.358,31.2738,31.3264,97318.0077
2006-07-13 14:20:00,59.51,59.64,59.46,59.55,68527.64094143405,31.3212,31.3896,31.2949,31.3422,68527.6409
2006-07-13 14:25:00,59.58,59.59,59.42,59.52,66009.85221674877,31.358,31.3633,31.2738,31.3264,66009.8522
2006-07-13 14:30:00,59.52,59.53,59.41,59.43,72359.05856595511,31.3264,31.3317,31.2685,31.2791,72359.0586
2006-07-13 14:35:00,59.44,59.48,59.38,59.42,89436.23426382047,31.2843,31.3054,31.2528,31.2738,89436.2343
2006-07-13 14:40:00,59.42,59.51,59.39,59.41,60536.39846743296,31.2738,31.3212,31.258,31.2685,60536.3985
2006-07-13 14:45:00,59.4,59.44,59.32,59.37,82649.15161466887,31.2633,31.2843,31.2212,31.2475,82649.1516
2006-07-13 14:50:00,59.38,59.38,59.26,59.29,79146.14121510673,31.2528,31.2528,31.1896,31.2054,79146.1412
2006-07-13 14:55:00,59.29,59.42,59.28,59.39,76190.4761904762,31.2054,31.2738,31.2001,31.258,76190.4762
2006-07-13 15:00:00,59.39,59.4,59.08,59.15,170114.94252873564,31.258,31.2633,31.0949,31.1317,170114.9425
2006-07-13 15:05:00,59.16,59.19,59.04,59.18,128407.2249589491,31.137,31.1528,31.0738,31.1475,128407.225
2006-07-13 15:10:00,59.19,59.34,59.18,59.24,141434.04488232074,31.1528,31.2317,31.1475,31.1791,141434.0449
2006-07-13 15:15:00,59.26,59.27,58.94,59.06,172742.20032840723,31.1896,31.1949,31.0212,31.0843,172742.2003
2006-07-13 15:20:00,59.06,59.13,59.0,59.02,83196.49698960045,31.0843,31.1212,31.0528,31.0633,83196.497
2006-07-13 15:25:00,59.02,59.18,59.02,59.17,167925.56102900932,31.0633,31.1475,31.0633,31.1422,167925.561
2006-07-13 15:30:00,59.18,59.33,59.17,59.24,113191.02353585113,31.1475,31.2264,31.1422,31.1791,113191.0235
2006-07-13 15:35:00,59.23,59.23,59.06,59.09,135632.183908046,31.1738,31.1738,31.0843,31.1001,135632.1839
2006-07-13 15:40:00,59.09,59.15,59.01,59.12,113738.36891078272,31.1001,31.1317,31.058,31.1159,113738.3689
2006-07-13 15:45:00,59.11,59.12,59.04,59.04,106403.9408866995,31.1106,31.1159,31.0738,31.0738,106403.9409
2006-07-13 15:50:00,59.04,59.06,58.95,58.98,305199.78106185,31.0738,31.0843,31.0264,31.0422,305199.7811
2006-07-13 15:55:00,58.96,59.06,58.93,58.95,201204.15982484948,31.0317,31.0843,31.0159,31.0264,201204.1598
2006-07-14 09:30:00,59.16,59.4,58.89,58.9,562561.5763546798,31.137,31.2633,30.9949,31.0001,562561.5764
2006-07-14 09:35:00,58.9,58.9,58.19,58.68,590147.7832512315,31.0001,31.0001,30.6264,30.8843,590147.7833
2006-07-14 09:40:00,58.67,59.01,58.67,58.94,302900.9304871374,30.8791,31.058,30.8791,31.0212,302900.9305
2006-07-14 09:45:00,58.92,59.13,58.9,59.09,292501.36836343736,31.0106,31.1212,31.0001,31.1001,292501.3684
2006-07-14 09:50:00,59.09,59.26,59.01,59.03,283853.31143951835,31.1001,31.1896,31.058,31.0685,283853.3114
2006-07-14 09:55:00,59.04,59.14,58.97,59.09,269293.92446633824,31.0738,31.1264,31.037,31.1001,269293.9245
2006-07-14 10:00:00,59.03,59.1,58.93,58.95,208319.64969896004,31.0685,31.1054,31.0159,31.0264,208319.6497
2006-07-14 10:05:00,58.93,58.96,58.74,58.78,259222.7695675972,31.0159,31.0317,30.9159,30.937,259222.7696
2006-07-14 10:10:00,58.79,58.98,58.76,58.98,272796.9348659004,30.9422,31.0422,30.9264,31.0422,272796.9349
2006-07-14 10:15:00,58.98,59.07,58.86,58.9,143295.01915708813,31.0422,31.0896,30.9791,31.0001,143295.0192
2006-07-14 10:20:00,58.9,59.0,58.87,58.91,131143.95183360702,31.0001,31.0528,30.9843,31.0054,131143.9518
2006-07-14 10:25:00,58.92,58.94,58.7,58.75,256048.166392994,31.0106,31.0212,30.8949,30.9212,256048.1664
2006-07-14 10:30:00,58.74,58.78,58.66,58.66,230432.402846196,30.9159,30.937,30.8738,30.8738,230432.4028
2006-07-14 10:35:00,58.66,58.85,58.66,58.76,153694.58128078817,30.8738,30.9738,30.8738,30.9264,153694.5813
2006-07-14 10:40:00,58.74,58.78,58.69,58.73,171538.04050355774,30.9159,30.937,30.8896,30.9106,171538.0405
2006-07-14 10:45:00,58.73,58.8,58.69,58.71,120087.57525998904,30.9106,30.9475,30.8896,30.9001,120087.5753
2006-07-14 10:50:00,58.72,58.74,58.59,58.66,118445.53913519433,30.9054,30.9159,30.837,30.8738,118445.5391
2006-07-14 10:55:00,58.66,58.68,58.55,58.56,152928.29775588398,30.8738,30.8843,30.8159,30.8212,152928.2978
2006-07-14 11:00:00,58.56,58.57,58.37,58.38,209742.74767378217,30.8212,30.8264,30.7212,30.7264,209742.7477
2006-07-14 11:05:00,58.38,58.52,58.37,58.44,118336.070060208,30.7264,30.8001,30.7212,30.758,118336.0701
2006-07-14 11:10:00,58.43,58.52,58.31,58.35,91187.73946360154,30.7528,30.8001,30.6896,30.7106,91187.7395
2006-07-14 11:15:00,58.33,58.4,58.27,58.35,128735.63218390803,30.7001,30.737,30.6685,30.7106,128735.6322
2006-07-14 11:20:00,58.36,58.53,58.29,58.48,145703.3388067871,30.7159,30.8054,30.6791,30.7791,145703.3388
2006-07-14 11:25:00,58.49,58.49,58.29,58.33,157307.06075533663,30.7843,30.7843,30.6791,30.7001,157307.0608
2006-07-14 11:30:00,58.33,58.37,58.03,58.03,208976.464148878,30.7001,30.7212,30.5422,30.5422,208976.4641
2006-07-14 11:35:00,58.04,58.27,57.92,58.21,281007.1154898741,30.5475,30.6685,30.4843,30.637,281007.1155
2006-07-14 11:40:00,58.19,58.35,58.17,58.29,173508.48385331145,30.6264,30.7106,30.6159,30.6791,173508.4839
2006-07-14 11:45:00,58.28,58.37,58.1,58.14,145155.99343185552,30.6738,30.7212,30.5791,30.6001,145155.9934
2006-07-14 11:50:00,58.14,58.21,58.05,58.15,176245.21072796936,30.6001,30.637,30.5527,30.6054,176245.2107
2006-07-14 11:55:00,58.16,58.27,58.14,58.21,161795.2928297756,30.6106,30.6685,30.6001,30.637,161795.2928
2006-07-14 12:00:00,58.22,58.24,57.98,57.98,128516.69403393542,30.6422,30.6527,30.5159,30.5159,128516.694
2006-07-14 12:05:00,57.98,58.11,57.96,58.08,116584.56486042694,30.5159,30.5843,30.5054,30.5685,116584.5649
2006-07-14 12:10:00,58.08,58.09,57.99,58.08,113300.49261083743,30.5685,30.5738,30.5212,30.5685,113300.4926
2006-07-14 12:15:00,58.08,58.14,58.02,58.11,157307.06075533663,30.5685,30.6001,30.537,30.5843,157307.0608
2006-07-14 12:20:00,58.14,58.19,58.02,58.1,150410.5090311987,30.6001,30.6264,30.537,30.5791,150410.509
2006-07-14 12:25:00,58.11,58.14,57.97,58.01,91625.6157635468,30.5843,30.6001,30.5106,30.5317,91625.6158
2006-07-14 12:30:00,58.0,58.04,57.89,58.0,127750.4105090312,30.5264,30.5475,30.4685,30.5264,127750.4105
2006-07-14 12:35:00,58.0,58.17,57.97,58.12,94143.40448823207,30.5264,30.6159,30.5106,30.5896,94143.4045
2006-07-14 12:40:00,58.14,58.35,58.07,58.35,108921.72961138478,30.6001,30.7106,30.5633,30.7106,108921.7296
2006-07-14 12:45:00,58.37,58.51,58.37,58.49,113738.36891078272,30.7212,30.7949,30.7212,30.7843,113738.3689
2006-07-14 12:50:00,58.5,58.66,58.45,58.64,137055.2818828681,30.7896,30.8738,30.7633,30.8633,137055.2819
2006-07-14 12:55:00,58.65,58.66,58.53,58.57,100383.14176245211,30.8685,30.8738,30.8054,30.8264,100383.1418
2006-07-14 13:00:00,58.57,58.59,58.41,58.45,88779.41981390258,30.8264,30.837,30.7422,30.7633,88779.4198
2006-07-14 13:05:00,58.45,58.53,58.4,58.46,59222.76956759716,30.7633,30.8054,30.737,30.7685,59222.7696
2006-07-14 13:10:00,58.46,58.54,58.45,58.5,56923.91899288452,30.7685,30.8106,30.7633,30.7896,56923.919
2006-07-14 13:15:00,58.5,58.63,58.47,58.61,59551.17679255611,30.7896,30.858,30.7738,30.8475,59551.1768
2006-07-14 13:20:00,58.59,58.86,58.59,58.86,137712.096332786,30.837,30.9791,30.837,30.9791,137712.0963
2006-07-14 13:25:00,58.86,58.99,58.77,58.96,142090.85933223864,30.9791,31.0475,30.9317,31.0317,142090.8593
2006-07-14 13:30:00,58.96,58.98,58.83,58.9,133880.67870826492,31.0317,31.0422,30.9633,31.0001,133880.6787
2006-07-14 13:35:00,58.89,58.99,58.78,58.99,90968.80131362892,30.9949,31.0475,30.937,31.0475,90968.8013
2006-07-14 13:40:00,58.99,58.99,58.82,58.88,70498.08429118774,31.0475,31.0475,30.958,30.9896,70498.0843
2006-07-14 13:45:00,58.92,58.96,58.82,58.87,52216.748768472906,31.0106,31.0317,30.958,30.9843,52216.7488
2006-07-14 13:50:00,58.87,58.96,58.82,58.93,48275.86206896552,30.9843,31.0317,30.958,31.0159,48275.8621
2006-07-14 13:55:00,58.94,59.04,58.89,59.0,113847.83798576905,31.0212,31.0738,30.9949,31.0528,113847.838
2006-07-14 14:00:00,58.98,59.02,58.89,58.91,111330.04926108375,31.0422,31.0633,30.9949,31.0054,111330.0493
2006-07-14 14:05:00,58.91,58.92,58.79,58.82,103010.3995621237,31.0054,31.0106,30.9422,30.958,103010.3996
2006-07-14 14:10:00,58.82,58.88,58.76,58.84,65024.63054187192,30.958,30.9896,30.9264,30.9685,65024.6305
2006-07-14 14:15:00,58.85,58.94,58.8,58.89,94471.81171319104,30.9738,31.0212,30.9475,30.9949,94471.8117
2006-07-14 14:20:00,58.89,58.89,58.76,58.8,70498.08429118774,30.9949,30.9949,30.9264,30.9475,70498.0843
2006-07-14 14:25:00,58.83,58.85,58.66,58.81,79255.61029009306,30.9633,30.9738,30.8738,30.9528,79255.6103
2006-07-14 14:30:00,58.82,58.89,58.74,58.85,68637.11001642037,30.958,30.9949,30.9159,30.9738,68637.11
2006-07-14 14:35:00,58.83,58.92,58.81,58.89,70717.02244116037,30.9633,31.0106,30.9528,30.9949,70717.0224
2006-07-14 14:40:00,58.89,58.94,58.81,58.9,54625.06841817187,30.9949,31.0212,30.9528,31.0001,54625.0684
2006-07-14 14:45:00,58.92,59.01,58.91,58.99,62616.310892172965,31.0106,31.058,31.0054,31.0475,62616.3109
2006-07-14 14:50:00,58.99,59.02,58.92,58.94,95894.90968801314,31.0475,31.0633,31.0106,31.0212,95894.9097
2006-07-14 14:55:00,58.94,59.38,58.85,58.98,109469.07498631637,31.0212,31.2528,30.9738,31.0422,109469.075
2006-07-14 15:00:00,58.98,59.1,58.92,59.1,217843.4592227696,31.0422,31.1054,31.0106,31.1054,217843.4592
2006-07-14 15:05:00,59.1,59.35,59.09,59.27,202298.85057471265,31.1054,31.237,31.1001,31.1949,202298.8506
2006-07-14 15:10:00,59.28,59.4,59.24,59.35,221346.4696223317,31.2001,31.2633,31.1791,31.237,221346.4696
2006-07-14 15:15:00,59.39,59.47,59.33,59.46,176573.6179529283,31.258,31.3001,31.2264,31.2949,176573.618
2006-07-14 15:20:00,59.47,59.51,59.3,59.34,208210.1806239737,31.3001,31.3212,31.2106,31.2317,208210.1806
2006-07-14 15:25:00,59.35,59.35,59.19,59.32,127312.53420908592,31.237,31.237,31.1528,31.2212,127312.5342
2006-07-14 15:30:00,59.31,59.4,59.28,59.35,151067.3234811166,31.2159,31.2633,31.2001,31.237,151067.3235
2006-07-14 15:35:00,59.36,59.36,59.19,59.21,212151.0673234811,31.2422,31.2422,31.1528,31.1633,212151.0673
2006-07-14 15:40:00,59.24,59.29,59.05,59.07,187301.5873015873,31.1791,31.2054,31.0791,31.0896,187301.5873
2006-07-14 15:45:00,59.08,59.21,59.06,59.19,193541.3245758073,31.0949,31.1633,31.0843,31.1528,193541.3246
2006-07-14 15:50:00,59.19,59.26,59.1,59.26,221346.4696223317,31.1528,31.1896,31.1054,31.1896,221346.4696
2006-07-14 15:55:00,59.24,59.29,59.19,59.22,234701.6967706623,31.1791,31.2054,31.1528,31.1685,234701.6968
2006-07-17 09:30:00,58.74,58.9,58.7,58.79,176792.55610290094,30.9159,31.0001,30.8949,30.9422,176792.5561
2006-07-17 09:35:00,58.75,58.89,58.63,58.78,133223.86425834702,30.9212,30.9949,30.858,30.937,133223.8643
2006-07-17 09:40:00,58.77,58.83,58.61,58.77,171100.16420361248,30.9317,30.9633,30.8475,30.9317,171100.1642
2006-07-17 09:45:00,58.77,58.81,58.56,58.77,118336.070060208,30.9317,30.9528,30.8212,30.9317,118336.0701
2006-07-17 09:50:00,58.77,58.77,58.64,58.75,117241.37931034484,30.9317,30.9317,30.8633,30.9212,117241.3793
2006-07-17 09:55:00,58.76,58.96,58.69,58.76,106732.34811165846,30.9264,31.0317,30.8896,30.9264,106732.3481
2006-07-17 10:00:00,58.76,59.09,58.76,59.06,119430.76081007117,30.9264,31.1001,30.9264,31.0843,119430.7608
2006-07-17 10:05:00,59.05,59.08,58.94,58.97,141981.39025725232,31.0791,31.0949,31.0212,31.037,141981.3903
2006-07-17 10:10:00,58.97,59.02,58.77,58.77,102025.17788724686,31.037,31.0633,30.9317,30.9317,102025.1779
2006-07-17 10:15:00,58.76,58.78,58.6,58.65,109797.48221127532,30.9264,30.937,30.8422,30.8685,109797.4822
2006-07-17 10:20:00,58.69,58.78,58.59,58.6,84400.65681444992,30.8896,30.937,30.837,30.8422,84400.6568
2006-07-17 10:25:00,58.63,58.68,58.41,58.46,164532.0197044335,30.858,30.8843,30.7422,30.7685,164532.0197
2006-07-17 10:30:00,58.47,58.54,58.37,58.5,108264.9151614669,30.7738,30.8106,30.7212,30.7896,108264.9152
2006-07-17 10:35:00,58.51,58.52,58.15,58.15,131143.95183360702,30.7949,30.8001,30.6054,30.6054,131143.9518
2006-07-17 10:40:00,58.15,58.26,58.1,58.25,138368.9107827039,30.6054,30.6633,30.5791,30.658,138368.9108
2006-07-17 10:45:00,58.24,58.29,58.15,58.2,66009.85221674877,30.6527,30.6791,30.6054,30.6317,66009.8522
2006-07-17 10:50:00,58.21,58.25,58.15,58.24,59989.05309250137,30.637,30.658,30.6054,30.6527,59989.0531
2006-07-17 10:55:00,58.24,58.36,58.21,58.34,97646.4148877942,30.6527,30.7159,30.637,30.7054,97646.4149
2006-07-17 11:00:00,58.34,58.45,58.31,58.34,92172.96113847838,30.7054,30.7633,30.6896,30.7054,92172.9611
2006-07-17 11:05:00,58.4,58.44,58.34,58.43,83305.96606458676,30.737,30.758,30.7054,30.7528,83305.9661
2006-07-17 11:10:00,58.43,58.61,58.42,58.6,75752.59989053092,30.7528,30.8475,30.7475,30.8422,75752.5999
2006-07-17 11:15:00,58.58,58.59,58.45,58.54,65353.03776683087,30.8317,30.837,30.7633,30.8106,65353.0378
2006-07-17 11:20:00,58.56,58.56,58.32,58.32,72687.46579091407,30.8212,30.8212,30.6949,30.6949,72687.4658
2006-07-17 11:25:00,58.31,58.34,58.21,58.23,71045.42966611932,30.6896,30.7054,30.637,30.6475,71045.4297
2006-07-17 11:30:00,58.2,58.28,58.11,58.28,117569.78653530378,30.6317,30.6738,30.5843,30.6738,117569.7865
2006-07-17 11:35:00,58.27,58.32,58.17,58.24,79036.67214012041,30.6685,30.6949,30.6159,30.6527,79036.6721
2006-07-17 11:40:00,58.24,58.31,58.22,58.26,86699.50738916257,30.6527,30.6896,30.6422,30.6633,86699.5074
2006-07-17 11:45:00,58.27,58.31,58.24,58.31,45210.72796934866,30.6685,30.6896,30.6527,30.6896,45210.728
2006-07-17 11:50:00,58.32,58.37,58.24,58.33,75971.53804050355,30.6949,30.7212,30.6527,30.7001,75971.538
2006-07-17 11:55:00,58.33,58.33,58.23,58.25,78051.45046524357,30.7001,30.7001,30.6475,30.658,78051.4505
2006-07-17 12:00:00,58.24,58.34,58.14,58.23,99835.79638752052,30.6527,30.7054,30.6001,30.6475,99835.7964
2006-07-17 12:05:00,58.2,58.37,58.19,58.25,55719.75916803503,30.6317,30.7212,30.6264,30.658,55719.7592
2006-07-17 12:10:00,58.27,58.31,58.19,58.24,76299.9452654625,30.6685,30.6896,30.6264,30.6527,76299.9453
2006-07-17 12:15:00,58.22,58.33,58.22,58.28,63820.47071702244,30.6422,30.7001,30.6422,30.6738,63820.4707
2006-07-17 12:20:00,58.29,58.34,58.21,58.25,42911.877394636016,30.6791,30.7054,30.637,30.658,42911.8774
2006-07-17 12:25:00,58.26,58.32,58.24,58.27,61521.6201423098,30.6633,30.6949,30.6527,30.6685,61521.6201
2006-07-17 12:30:00,58.27,58.3,58.15,58.16,40941.43404488232,30.6685,30.6843,30.6054,30.6106,40941.434
2006-07-17 12:35:00,58.17,58.19,58.13,58.14,75424.19266557197,30.6159,30.6264,30.5949,30.6001,75424.1927
2006-07-17 12:40:00,58.14,58.27,58.11,58.27,89983.57963875205,30.6001,30.6685,30.5843,30.6685,89983.5796
2006-07-17 12:45:00,58.28,58.41,58.2,58.26,74001.09469074987,30.6738,30.7422,30.6317,30.6633,74001.0947
2006-07-17 12:50:00,58.26,58.28,58.08,58.13,125451.55993431856,30.6633,30.6738,30.5685,30.5949,125451.5599
2006-07-17 12:55:00,58.13,58.19,58.02,58.14,115818.28133552273,30.5949,30.6264,30.537,30.6001,115818.2813
2006-07-17 13:00:00,58.14,58.15,58.05,58.06,136179.52928297757,30.6001,30.6054,30.5527,30.558,136179.5293
2006-07-17 13:05:00,58.05,58.1,58.03,58.03,65900.38314176246,30.5527,30.5791,30.5422,30.5422,65900.3831
2006-07-17 13:10:00,58.02,58.13,57.94,57.97,89326.76518883416,30.537,30.5949,30.4949,30.5106,89326.7652
2006-07-17 13:15:00,57.97,58.24,57.88,57.92,114833.05966064589,30.5106,30.6527,30.4633,30.4843,114833.0597
2006-07-17 13:20:00,57.93,57.99,57.85,57.89,94252.8735632184,30.4896,30.5212,30.4475,30.4685,94252.8736
2006-07-17 13:25:00,57.9,57.93,57.74,57.76,103010.3995621237,30.4738,30.4896,30.3896,30.4001,103010.3996
2006-07-17 13:30:00,57.78,57.78,57.46,57.47,265353.0377668309,30.4106,30.4106,30.2422,30.2475,265353.0378
2006-07-17 13:35:00,57.48,57.54,57.41,57.51,218938.1499726328,30.2527,30.2843,30.2159,30.2685,218938.15
2006-07-17 13:40:00,57.5,57.67,57.5,57.63,162780.51450465244,30.2633,30.3527,30.2633,30.3317,162780.5145
2006-07-17 13:45:00,57.64,57.66,57.53,57.55,100602.07991242474,30.337,30.3475,30.2791,30.2896,100602.0799
2006-07-17 13:50:00,57.53,57.61,57.5,57.61,66666.66666666667,30.2791,30.3212,30.2633,30.3212,66666.6667
2006-07-17 13:55:00,57.61,57.8,57.61,57.7,141215.10673234813,30.3212,30.4212,30.3212,30.3685,141215.1067
2006-07-17 14:00:00,57.68,57.83,57.67,57.78,126984.12698412698,30.358,30.437,30.3527,30.4106,126984.127
2006-07-17 14:05:00,57.78,57.8,57.69,57.72,104433.4975369458,30.4106,30.4212,30.3633,30.3791,104433.4975
2006-07-17 14:10:00,57.72,57.78,57.67,57.74,63820.47071702244,30.3791,30.4106,30.3527,30.3896,63820.4707
2006-07-17 14:15:00,57.72,57.75,57.62,57.73,69074.98631636563,30.3791,30.3949,30.3264,30.3843,69074.9863
2006-07-17 14:20:00,57.74,57.75,57.5,57.57,84400.65681444992,30.3896,30.3949,30.2633,30.3001,84400.6568
2006-07-17 14:25:00,57.57,57.66,57.56,57.56,87684.7290640394,30.3001,30.3475,30.2949,30.2949,87684.7291
2006-07-17 14:30:00,57.57,57.6,57.51,57.55,132129.17350848386,30.3001,30.3159,30.2685,30.2896,132129.1735
2006-07-17 14:35:00,57.57,57.57,57.45,57.5,149753.69458128078,30.3001,30.3001,30.237,30.2633,149753.6946
2006-07-17 14:40:00,57.5,57.53,57.42,57.45,88888.88888888889,30.2633,30.2791,30.2212,30.237,88888.8889
2006-07-17 14:45:00,57.44,57.46,57.3,57.32,142966.6119321292,30.2317,30.2422,30.158,30.1685,142966.6119
2006-07-17 14:50:00,57.29,57.32,57.19,57.19,228243.02134646964,30.1527,30.1685,30.1001,30.1001,228243.0213
2006-07-17 14:55:00,57.19,57.29,57.13,57.23,269293.92446633824,30.1001,30.1527,30.0685,30.1212,269293.9245
2006-07-17 15:00:00,57.23,57.28,57.19,57.26,135084.8385331144,30.1212,30.1475,30.1001,30.137,135084.8385
2006-07-17 15:05:00,57.27,57.28,56.97,56.98,233825.94417077172,30.1422,30.1475,29.9843,29.9896,233825.9442
2006-07-17 15:10:00,56.98,57.19,56.97,57.17,234263.82047071704,29.9896,30.1001,29.9843,30.0896,234263.8205
2006-07-17 15:15:00,57.17,57.23,57.13,57.16,149096.8801313629,30.0896,30.1212,30.0685,30.0843,149096.8801
2006-07-17 15:20:00,57.16,57.28,57.15,57.27,143842.3645320197,30.0843,30.1475,30.0791,30.1422,143842.3645
2006-07-17 15:25:00,57.27,57.42,57.24,57.4,118773.94636015326,30.1422,30.2212,30.1264,30.2106,118773.9464
2006-07-17 15:30:00,57.39,57.4,57.33,57.36,108702.79146141215,30.2054,30.2106,30.1738,30.1896,108702.7915
2006-07-17 15:35:00,57.35,57.39,57.29,57.36,187958.4017515052,30.1843,30.2054,30.1527,30.1896,187958.4018
2006-07-17 15:40:00,57.35,57.59,57.35,57.58,256595.5117679256,30.1843,30.3106,30.1843,30.3054,256595.5118
2006-07-17 15:45:00,57.58,57.72,57.56,57.66,266009.85221674875,30.3054,30.3791,30.2949,30.3475,266009.8522
2006-07-17 15:50:00,57.7,57.75,57.67,57.71,307279.69348659005,30.3685,30.3949,30.3527,30.3738,307279.6935
2006-07-17 15:55:00,57.71,57.75,57.59,57.59,255172.41379310345,30.3738,30.3949,30.3106,30.3106,255172.4138
2006-07-18 09:30:00,58.14,58.66,58.14,58.62,329611.3847837986,30.6001,30.8738,30.6001,30.8528,329611.3848
2006-07-18 09:35:00,58.61,58.65,58.24,58.54,195621.2370005473,30.8475,30.8685,30.6527,30.8106,195621.237
2006-07-18 09:40:00,58.53,58.54,58.43,58.48,202079.91242474003,30.8054,30.8106,30.7528,30.7791,202079.9124
2006-07-18 09:45:00,58.5,58.56,58.44,58.52,144280.24083196497,30.7896,30.8212,30.758,30.8001,144280.2408
2006-07-18 09:50:00,58.48,58.56,58.38,58.5,133442.8024083197,30.7791,30.8212,30.7264,30.7896,133442.8024
2006-07-18 09:55:00,58.5,58.77,58.5,58.63,220908.59332238644,30.7896,30.9317,30.7896,30.858,220908.5933
2006-07-18 10:00:00,58.62,58.76,58.44,58.63,211056.37657361795,30.8528,30.9264,30.758,30.858,211056.3766
2006-07-18 10:05:00,58.64,58.69,58.36,58.55,157525.99890530924,30.8633,30.8896,30.7159,30.8159,157525.9989
2006-07-18 10:10:00,58.55,58.84,58.43,58.79,173289.5457033388,30.8159,30.9685,30.7528,30.9422,173289.5457
2006-07-18 10:15:00,58.8,58.95,58.74,58.77,245101.2588943624,30.9475,31.0264,30.9159,30.9317,245101.2589
2006-07-18 10:20:00,58.76,59.05,58.75,59.02,196934.8659003832,30.9264,31.0791,30.9212,31.0633,196934.8659
2006-07-18 10:25:00,59.02,59.06,58.86,58.99,155555.55555555556,31.0633,31.0843,30.9791,31.0475,155555.5556
2006-07-18 10:30:00,59.0,59.01,58.77,58.77,111767.925561029,31.0528,31.058,30.9317,30.9317,111767.9256
2006-07-18 10:35:00,58.77,58.77,58.56,58.7,119978.10618500276,30.9317,30.9317,30.8212,30.8949,119978.1062
2006-07-18 10:40:00,58.69,58.82,58.68,58.79,114833.05966064589,30.8896,30.958,30.8843,30.9422,114833.0597
2006-07-18 10:45:00,58.8,59.06,58.78,58.96,140996.16858237548,30.9475,31.0843,30.937,31.0317,140996.1686
2006-07-18 10:50:00,58.96,59.13,58.93,59.11,159386.97318007663,31.0317,31.1212,31.0159,31.1106,159386.9732
2006-07-18 10:55:00,59.11,59.13,58.86,58.94,107170.22441160372,31.1106,31.1212,30.9791,31.0212,107170.2244
2006-07-18 11:00:00,58.95,59.09,58.82,59.06,133442.8024083197,31.0264,31.1001,30.958,31.0843,133442.8024
2006-07-18 11:05:00,59.06,59.07,58.88,58.98,92939.2446633826,31.0843,31.0896,30.9896,31.0422,92939.2447
2006-07-18 11:10:00,58.98,59.04,58.87,58.96,109797.48221127532,31.0422,31.0738,30.9843,31.0317,109797.4822
2006-07-18 11:15:00,58.97,58.97,58.72,58.82,106403.9408866995,31.037,31.037,30.9054,30.958,106403.9409
2006-07-18 11:20:00,58.83,58.91,58.66,58.72,121072.79693486592,30.9633,31.0054,30.8738,30.9054,121072.7969
2006-07-18 11:25:00,58.77,58.81,58.66,58.78,99726.3273125342,30.9317,30.9528,30.8738,30.937,99726.3273
2006-07-18 11:30:00,58.78,58.93,58.7,58.77,182047.0717022441,30.937,31.0159,30.8949,30.9317,182047.0717
2006-07-18 11:35:00,58.77,58.85,58.68,58.81,96661.19321291737,30.9317,30.9738,30.8843,30.9528,96661.1932
2006-07-18 11:40:00,58.84,59.0,58.81,58.88,110454.29666119322,30.9685,31.0528,30.9528,30.9896,110454.2967
2006-07-18 11:45:00,58.89,58.9,58.78,58.83,50355.77449370553,30.9949,31.0001,30.937,30.9633,50355.7745
2006-07-18 11:50:00,58.83,58.89,58.79,58.81,69403.39354132458,30.9633,30.9949,30.9422,30.9528,69403.3935
2006-07-18 11:55:00,58.79,58.83,58.65,58.65,88888.88888888889,30.9422,30.9633,30.8685,30.8685,88888.8889
2006-07-18 12:00:00,58.65,58.73,58.59,58.65,92939.2446633826,30.8685,30.9106,30.837,30.8685,92939.2447
2006-07-18 12:05:00,58.65,58.73,58.58,58.59,71702.24411603723,30.8685,30.9106,30.8317,30.837,71702.2441
2006-07-18 12:10:00,58.59,58.71,58.48,58.49,123371.64750957854,30.837,30.9001,30.7791,30.7843,123371.6475
2006-07-18 12:15:00,58.49,58.51,58.39,58.45,96770.66228790367,30.7843,30.7949,30.7317,30.7633,96770.6623
2006-07-18 12:20:00,58.43,58.48,58.35,58.37,79036.67214012041,30.7528,30.7791,30.7106,30.7212,79036.6721
2006-07-18 12:25:00,58.38,58.53,58.32,58.47,119321.29173508484,30.7264,30.8054,30.6949,30.7738,119321.2917
2006-07-18 12:30:00,58.49,58.51,58.35,58.39,68308.70279146142,30.7843,30.7949,30.7106,30.7317,68308.7028
2006-07-18 12:35:00,58.39,58.47,58.37,58.44,44772.8516694034,30.7317,30.7738,30.7212,30.758,44772.8517
2006-07-18 12:40:00,58.44,58.55,58.44,58.46,93158.18281335523,30.758,30.8159,30.758,30.7685,93158.1828
2006-07-18 12:45:00,58.46,58.56,58.39,58.39,56048.16639299398,30.7685,30.8212,30.7317,30.7317,56048.1664
2006-07-18 12:50:00,58.39,58.39,58.24,58.25,73453.74931581829,30.7317,30.7317,30.6527,30.658,73453.7493
2006-07-18 12:55:00,58.25,58.36,58.18,58.36,90093.04871373838,30.658,30.7159,30.6212,30.7159,90093.0487
2006-07-18 13:00:00,58.36,58.36,58.03,58.16,55719.75916803503,30.7159,30.7159,30.5422,30.6106,55719.7592
2006-07-18 13:05:00,58.14,58.24,58.06,58.13,57252.32621784346,30.6001,30.6527,30.558,30.5949,57252.3262
2006-07-18 13:10:00,58.12,58.26,58.12,58.24,51012.58894362343,30.5896,30.6633,30.5896,30.6527,51012.5889
2006-07-18 13:15:00,58.24,58.24,58.03,58.03,59113.30049261084,30.6527,30.6527,30.5422,30.5422,59113.3005
2006-07-18 13:20:00,58.02,58.04,57.82,57.94,156321.8390804598,30.537,30.5475,30.4317,30.4949,156321.8391
2006-07-18 13:25:00,57.95,57.97,57.78,57.82,102463.05418719212,30.5001,30.5106,30.4106,30.4317,102463.0542
2006-07-18 13:30:00,57.82,57.9,57.7,57.76,114614.12151067324,30.4317,30.4738,30.3685,30.4001,114614.1215
2006-07-18 13:35:00,57.76,58.1,57.76,57.99,88888.88888888889,30.4001,30.5791,30.4001,30.5212,88888.8889
2006-07-18 13:40:00,58.0,58.03,57.78,57.78,98960.04378763,30.5264,30.5422,30.4106,30.4106,98960.0438
2006-07-18 13:45:00,57.8,57.82,57.7,57.82,98741.10563765735,30.4212,30.4317,30.3685,30.4317,98741.1056
2006-07-18 13:50:00,57.81,57.82,57.73,57.73,66885.6048166393,30.4264,30.4317,30.3843,30.3843,66885.6048
2006-07-18 13:55:00,57.75,57.77,57.33,57.45,231527.0935960592,30.3949,30.4054,30.1738,30.237,231527.0936
2006-07-18 14:00:00,57.46,57.59,57.41,57.44,129173.50848385332,30.2422,30.3106,30.2159,30.2317,129173.5085
2006-07-18 14:05:00,57.46,57.66,57.38,57.65,112862.61631089218,30.2422,30.3475,30.2001,30.3422,112862.6163
2006-07-18 14:10:00,57.63,57.78,57.47,57.52,103557.7449370553,30.3317,30.4106,30.2475,30.2738,103557.7449
2006-07-18 14:15:00,57.53,57.75,57.51,57.6,73234.81116584565,30.2791,30.3949,30.2685,30.3159,73234.8112
2006-07-18 14:20:00,57.61,57.63,57.42,57.54,82649.15161466887,30.3212,30.3317,30.2212,30.2843,82649.1516
2006-07-18 14:25:00,57.54,57.9,57.45,57.82,86042.69293924466,30.2843,30.4738,30.237,30.4317,86042.6929
2006-07-18 14:30:00,57.77,58.05,57.7,57.95,89764.64148877942,30.4054,30.5527,30.3685,30.5001,89764.6415
2006-07-18 14:35:00,57.96,58.16,57.95,58.14,148330.59660645868,30.5054,30.6106,30.5001,30.6001,148330.5966
2006-07-18 14:40:00,58.14,58.19,58.0,58.06,88232.07443897099,30.6001,30.6264,30.5264,30.558,88232.0744
2006-07-18 14:45:00,58.03,58.12,57.9,58.12,81663.92993979201,30.5422,30.5896,30.4738,30.5896,81663.9299
2006-07-18 14:50:00,58.14,58.14,57.88,57.97,49698.96004378763,30.6001,30.6001,30.4633,30.5106,49698.96
2006-07-18 14:55:00,57.99,57.99,57.72,57.98,65243.56869184456,30.5212,30.5212,30.3791,30.5159,65243.5687
2006-07-18 15:00:00,57.98,58.0,57.71,57.71,47947.45484400657,30.5159,30.5264,30.3738,30.3738,47947.4548
2006-07-18 15:05:00,57.72,57.84,57.62,57.65,69403.39354132458,30.3791,30.4422,30.3264,30.3422,69403.3935
2006-07-18 15:10:00,57.65,57.8,57.52,57.8,90968.80131362892,30.3422,30.4212,30.2738,30.4212,90968.8013
2006-07-18 15:15:00,57.8,57.99,57.74,57.95,91297.20853858785,30.4212,30.5212,30.3896,30.5001,91297.2085
2006-07-18 15:20:00,57.95,57.99,57.85,57.91,69184.45539135195,30.5001,30.5212,30.4475,30.4791,69184.4554
2006-07-18 15:25:00,57.91,58.01,57.9,57.99,75643.13081554462,30.4791,30.5317,30.4738,30.5212,75643.1308
2006-07-18 15:30:00,58.0,58.14,58.0,58.05,111767.925561029,30.5264,30.6001,30.5264,30.5527,111767.9256
2006-07-18 15:35:00,58.03,58.14,58.01,58.09,87794.19813902573,30.5422,30.6001,30.5317,30.5738,87794.1981
2006-07-18 15:40:00,58.09,58.24,58.09,58.23,121182.26600985222,30.5738,30.6527,30.5738,30.6475,121182.266
2006-07-18 15:45:00,58.24,58.36,58.24,58.32,137931.03448275864,30.6527,30.7159,30.6527,30.6949,137931.0345
2006-07-18 15:50:00,58.27,58.32,58.21,58.3,163218.3908045977,30.6685,30.6949,30.637,30.6843,163218.3908
2006-07-18 15:55:00,58.3,58.35,58.24,58.35,153037.7668308703,30.6843,30.7106,30.6527,30.7106,153037.7668
2006-07-19 09:30:00,58.33,58.56,58.19,58.32,128735.63218390803,30.7001,30.8212,30.6264,30.6949,128735.6322
2006-07-19 09:35:00,58.34,58.55,58.23,58.45,103010.3995621237,30.7054,30.8159,30.6475,30.7633,103010.3996
2006-07-19 09:40:00,58.47,58.5,58.17,58.27,127203.06513409964,30.7738,30.7896,30.6159,30.6685,127203.0651
2006-07-19 09:45:00,58.27,58.46,58.2,58.26,98741.10563765735,30.6685,30.7685,30.6317,30.6633,98741.1056
2006-07-19 09:50:00,58.24,58.36,58.16,58.24,121620.14230979748,30.6527,30.7159,30.6106,30.6527,121620.1423
2006-07-19 09:55:00,58.24,58.29,58.09,58.22,88998.35796387521,30.6527,30.6791,30.5738,30.6422,88998.358
2006-07-19 10:00:00,58.2,58.57,58.2,58.42,193431.85550082105,30.6317,30.8264,30.6317,30.7475,193431.8555
2006-07-19 10:05:00,58.41,58.6,58.38,58.5,170333.88067870826,30.7422,30.8422,30.7264,30.7896,170333.8807
2006-07-19 10:10:00,58.54,58.67,58.5,58.6,177777.77777777778,30.8106,30.8791,30.7896,30.8422,177777.7778
2006-07-19 10:15:00,58.61,58.67,58.56,58.66,111767.925561029,30.8475,30.8791,30.8212,30.8738,111767.9256
2006-07-19 10:20:00,58.66,58.67,58.42,58.44,179091.4066776136,30.8738,30.8791,30.7475,30.758,179091.4067
2006-07-19 10:25:00,58.44,58.65,58.34,58.56,178872.46852764094,30.758,30.8685,30.7054,30.8212,178872.4685
2006-07-19 10:30:00,58.55,58.56,58.01,58.41,377777.7777777778,30.8159,30.8212,30.5317,30.7422,377777.7778
2006-07-19 10:35:00,58.39,58.68,58.35,58.55,224302.13464696225,30.7317,30.8843,30.7106,30.8159,224302.1346
2006-07-19 10:40:00,58.6,58.81,58.56,58.78,147235.90585659552,30.8422,30.9528,30.8212,30.937,147235.9059
2006-07-19 10:45:00,58.82,58.86,58.69,58.72,149863.1636562671,30.958,30.9791,30.8896,30.9054,149863.1637
2006-07-19 10:50:00,58.72,58.8,58.58,58.66,111439.51833607006,30.9054,30.9475,30.8317,30.8738,111439.5183
2006-07-19 10:55:00,58.66,58.77,58.58,58.73,65900.38314176246,30.8738,30.9317,30.8317,30.9106,65900.3831
2006-07-19 11:00:00,58.75,58.75,58.4,58.47,139354.13245758074,30.9212,30.9212,30.737,30.7738,139354.1325
2006-07-19 11:05:00,58.45,58.53,58.27,58.4,100602.07991242474,30.7633,30.8054,30.6685,30.737,100602.0799
2006-07-19 11:10:00,58.4,58.53,58.38,58.44,76737.82156540778,30.737,30.8054,30.7264,30.758,76737.8216
2006-07-19 11:15:00,58.44,58.55,58.36,58.5,62178.4345922277,30.758,30.8159,30.7159,30.7896,62178.4346
2006-07-19 11:20:00,58.51,58.51,58.3,58.33,85714.28571428572,30.7949,30.7949,30.6843,30.7001,85714.2857
2006-07-19 11:25:00,58.33,58.36,58.22,58.25,78598.79584017515,30.7001,30.7159,30.6422,30.658,78598.7958
2006-07-19 11:30:00,58.24,58.24,57.87,57.91,162342.63820470718,30.6527,30.6527,30.458,30.4791,162342.6382
2006-07-19 11:35:00,57.91,57.94,57.78,57.79,185659.55117679256,30.4791,30.4949,30.4106,30.4159,185659.5512
2006-07-19 11:40:00,57.8,58.02,57.76,58.01,114395.1833607006,30.4212,30.537,30.4001,30.5317,114395.1834
2006-07-19 11:45:00,58.01,58.15,57.99,58.05,114942.5287356322,30.5317,30.6054,30.5212,30.5527,114942.5287
2006-07-19 11:50:00,58.05,58.18,58.02,58.08,83962.78051450466,30.5527,30.6212,30.537,30.5685,83962.7805
2006-07-19 11:55:00,58.09,58.09,57.88,57.96,91844.55391351944,30.5738,30.5738,30.4633,30.5054,91844.5539
2006-07-19 12:00:00,57.98,58.09,57.91,58.07,74329.50191570881,30.5159,30.5738,30.4791,30.5633,74329.5019
2006-07-19 12:05:00,58.07,58.19,58.04,58.11,76081.00711548988,30.5633,30.6264,30.5475,30.5843,76081.0071
2006-07-19 12:10:00,58.11,58.11,57.95,57.96,110344.8275862069,30.5843,30.5843,30.5001,30.5054,110344.8276
2006-07-19 12:15:00,57.95,57.97,57.83,57.88,70498.08429118774,30.5001,30.5106,30.437,30.4633,70498.0843
2006-07-19 12:20:00,57.86,58.05,57.86,57.93,62397.37274220033,30.4527,30.5527,30.4527,30.4896,62397.3727
2006-07-19 12:25:00,57.93,58.04,57.92,58.04,36015.32567049809,30.4896,30.5475,30.4843,30.5475,36015.3257
2006-07-19 12:30:00,58.04,58.1,58.01,58.1,37985.76902025178,30.5475,30.5791,30.5317,30.5791,37985.769
2006-07-19 12:35:00,58.11,58.19,58.11,58.14,53311.43951833608,30.5843,30.6264,30.5843,30.6001,53311.4395
2006-07-19 12:40:00,58.14,58.15,58.07,58.13,43349.75369458128,30.6001,30.6054,30.5633,30.5949,43349.7537
2006-07-19 12:45:00,58.13,58.23,58.13,58.22,35249.04214559387,30.5949,30.6475,30.5949,30.6422,35249.0421
2006-07-19 12:50:00,58.22,58.27,58.19,58.21,62725.77996715928,30.6422,30.6685,30.6264,30.637,62725.78
2006-07-19 12:55:00,58.21,58.32,58.21,58.26,50793.6507936508,30.637,30.6949,30.637,30.6633,50793.6508
2006-07-19 13:00:00,58.26,58.31,58.25,58.26,52435.68691844554,30.6633,30.6896,30.658,30.6633,52435.6869
2006-07-19 13:05:00,58.26,58.41,58.24,58.41,67761.35741652983,30.6633,30.7422,30.6527,30.7422,67761.3574
2006-07-19 13:10:00,58.4,58.45,58.33,58.37,70607.55336617406,30.737,30.7633,30.7001,30.7212,70607.5534
2006-07-19 13:15:00,58.36,58.39,58.25,58.32,56267.10454296661,30.7159,30.7317,30.658,30.6949,56267.1045
2006-07-19 13:20:00,58.35,58.43,58.31,58.43,45758.073344280245,30.7106,30.7528,30.6896,30.7528,45758.0733
2006-07-19 13:25:00,58.44,58.52,58.42,58.42,69950.73891625616,30.758,30.8001,30.7475,30.7475,69950.7389
2006-07-19 13:30:00,58.43,58.46,58.36,58.46,29447.181171319105,30.7528,30.7685,30.7159,30.7685,29447.1812
2006-07-19 13:35:00,58.47,58.51,58.43,58.44,46743.29501915709,30.7738,30.7949,30.7528,30.758,46743.295
2006-07-19 13:40:00,58.44,58.52,58.42,58.42,23207.44389709907,30.758,30.8001,30.7475,30.7475,23207.4439
2006-07-19 13:45:00,58.44,58.54,58.41,58.54,63382.594417077176,30.758,30.8106,30.7422,30.8106,63382.5944
2006-07-19 13:50:00,58.54,58.55,58.37,58.51,53749.315818281335,30.8106,30.8159,30.7212,30.7949,53749.3158
2006-07-19 13:55:00,58.52,58.6,58.48,58.48,49042.14559386973,30.8001,30.8422,30.7791,30.7791,49042.1456
2006-07-19 14:00:00,58.48,58.57,58.44,58.55,52216.748768472906,30.7791,30.8264,30.758,30.8159,52216.7488
2006-07-19 14:05:00,58.56,58.59,58.51,58.59,49698.96004378763,30.8212,30.837,30.7949,30.837,49698.96
2006-07-19 14:10:00,58.58,58.66,58.56,58.6,77394.63601532567,30.8317,30.8738,30.8212,30.8422,77394.636
2006-07-19 14:15:00,58.6,58.66,58.56,58.64,59113.30049261084,30.8422,30.8738,30.8212,30.8633,59113.3005
2006-07-19 14:20:00,58.64,58.74,58.6,58.71,116694.03393541324,30.8633,30.9159,30.8422,30.9001,116694.0339
2006-07-19 14:25:00,58.69,58.86,58.66,58.77,101477.83251231528,30.8896,30.9791,30.8738,30.9317,101477.8325
2006-07-19 14:30:00,58.78,58.97,58.77,58.92,198795.8401751505,30.937,31.037,30.9317,31.0106,198795.8402
2006-07-19 14:35:00,58.92,59.09,58.88,59.04,193431.85550082105,31.0106,31.1001,30.9896,31.0738,193431.8555
2006-07-19 14:40:00,59.04,59.29,59.03,59.2,246195.9496442255,31.0738,31.2054,31.0685,31.158,246195.9496
2006-07-19 14:45:00,59.22,59.28,59.17,59.21,142200.32840722497,31.1685,31.2001,31.1422,31.1633,142200.3284
2006-07-19 14:50:00,59.22,59.23,59.11,59.22,113519.43076081008,31.1685,31.1738,31.1106,31.1685,113519.4308
2006-07-19 14:55:00,59.22,59.29,59.16,59.21,203393.5413245758,31.1685,31.2054,31.137,31.1633,203393.5413
2006-07-19 15:00:00,59.21,59.26,59.09,59.21,177339.90147783252,31.1633,31.1896,31.1001,31.1633,177339.9015
2006-07-19 15:05:00,59.19,59.19,58.98,59.08,222331.6912972085,31.1528,31.1528,31.0422,31.0949,222331.6913
2006-07-19 15:10:00,59.08,59.08,59.0,59.02,56267.10454296661,31.0949,31.0949,31.0528,31.0633,56267.1045
2006-07-19 15:15:00,59.03,59.09,59.0,59.07,76956.75971538041,31.0685,31.1001,31.0528,31.0896,76956.7597
2006-07-19 15:20:00,59.06,59.18,59.06,59.13,106294.4718117132,31.0843,31.1475,31.0843,31.1212,106294.4718
2006-07-19 15:25:00,59.13,59.14,59.07,59.07,52326.21784345923,31.1212,31.1264,31.0896,31.0896,52326.2178
2006-07-19 15:30:00,59.07,59.1,58.96,59.01,94362.3426382047,31.0896,31.1054,31.0317,31.058,94362.3426
2006-07-19 15:35:00,58.99,59.01,58.82,58.82,150848.38533114397,31.0475,31.058,30.958,30.958,150848.3853
2006-07-19 15:40:00,58.83,58.88,58.7,58.73,155993.43185550082,30.9633,30.9896,30.8949,30.9106,155993.4319
2006-07-19 15:45:00,58.71,58.74,58.6,58.62,156978.65353037766,30.9001,30.9159,30.8422,30.8528,156978.6535
2006-07-19 15:50:00,58.63,58.77,58.63,58.71,198576.9020251779,30.858,30.9317,30.858,30.9001,198576.902
2006-07-19 15:55:00,58.71,58.75,58.66,58.74,148768.47290640394,30.9001,30.9212,30.8738,30.9159,148768.4729
2006-07-20 09:30:00,58.77,59.18,58.74,59.14,146688.56048166394,30.9317,31.1475,30.9159,31.1264,146688.5605
2006-07-20 09:35:00,59.16,59.17,59.08,59.09,78598.79584017515,31.137,31.1422,31.0949,31.1001,78598.7958
2006-07-20 09:40:00,59.09,59.13,58.98,58.98,99835.79638752052,31.1001,31.1212,31.0422,31.0422,99835.7964
2006-07-20 09:45:00,58.98,59.06,58.9,58.98,121729.6113847838,31.0422,31.0843,31.0001,31.0422,121729.6114
2006-07-20 09:50:00,58.99,59.1,58.84,58.95,112862.61631089218,31.0475,31.1054,30.9685,31.0264,112862.6163
2006-07-20 09:55:00,58.95,59.08,58.89,58.91,115380.40503557744,31.0264,31.0949,30.9949,31.0054,115380.405
2006-07-20 10:00:00,58.92,59.08,58.91,58.92,141652.98303229338,31.0106,31.0949,31.0054,31.0106,141652.983
2006-07-20 10:05:00,58.92,59.01,58.77,58.83,128954.57033388068,31.0106,31.058,30.9317,30.9633,128954.5703
2006-07-20 10:10:00,58.84,58.93,58.81,58.86,122495.89490968802,30.9685,31.0159,30.9528,30.9791,122495.8949
2006-07-20 10:15:00,58.85,58.94,58.7,58.77,126765.18883415437,30.9738,31.0212,30.8949,30.9317,126765.1888
2006-07-20 10:20:00,58.77,58.77,58.52,58.56,184893.2676518884,30.9317,30.9317,30.8001,30.8212,184893.2677
2006-07-20 10:25:00,58.56,58.72,58.56,58.66,136507.9365079365,30.8212,30.9054,30.8212,30.8738,136507.9365
2006-07-20 10:30:00,58.64,58.84,58.59,58.69,108374.3842364532,30.8633,30.9685,30.837,30.8896,108374.3842
2006-07-20 10:35:00,58.69,58.85,58.66,58.82,69841.26984126984,30.8896,30.9738,30.8738,30.958,69841.2698
2006-07-20 10:40:00,58.81,58.85,58.65,58.73,73891.62561576355,30.9528,30.9738,30.8685,30.9106,73891.6256
2006-07-20 10:45:00,58.72,58.82,58.66,58.79,50136.836343732895,30.9054,30.958,30.8738,30.9422,50136.8363
2006-07-20 10:50:00,58.79,58.91,58.69,58.87,122495.89490968802,30.9422,31.0054,30.8896,30.9843,122495.8949
2006-07-20 10:55:00,58.87,59.06,58.85,58.91,94362.3426382047,30.9843,31.0843,30.9738,31.0054,94362.3426
2006-07-20 11:00:00,58.91,59.01,58.86,58.86,48166.3929939792,31.0054,31.058,30.9791,30.9791,48166.393
2006-07-20 11:05:00,58.84,58.99,58.82,58.97,52983.03229337712,30.9685,31.0475,30.958,31.037,52983.0323
2006-07-20 11:10:00,58.96,59.17,58.96,59.15,105090.31198686371,31.0317,31.1422,31.0317,31.1317,105090.312
2006-07-20 11:15:00,59.15,59.18,59.0,59.09,166502.4630541872,31.1317,31.1475,31.0528,31.1001,166502.4631
2006-07-20 11:20:00,59.09,59.15,59.0,59.06,74986.31636562671,31.1001,31.1317,31.0528,31.0843,74986.3164
2006-07-20 11:25:00,59.06,59.1,58.98,58.98,66776.13574165298,31.0843,31.1054,31.0422,31.0422,66776.1357
2006-07-20 11:30:00,58.98,59.08,58.92,58.98,53201.97044334975,31.0422,31.0949,31.0106,31.0422,53201.9704
2006-07-20 11:35:00,58.95,59.09,58.95,59.09,37000.54734537494,31.0264,31.1001,31.0264,31.1001,37000.5473
2006-07-20 11:40:00,59.09,59.15,59.0,59.08,90093.04871373838,31.1001,31.1317,31.0528,31.0949,90093.0487
2006-07-20 11:45:00,59.08,59.11,59.03,59.08,73891.62561576355,31.0949,31.1106,31.0685,31.0949,73891.6256
2006-07-20 11:50:00,59.07,59.15,59.07,59.1,69293.92446633826,31.0896,31.1317,31.0896,31.1054,69293.9245
2006-07-20 11:55:00,59.1,59.1,58.94,58.96,80021.89381499727,31.1054,31.1054,31.0212,31.0317,80021.8938
2006-07-20 12:00:00,58.97,58.97,58.86,58.94,136288.9983579639,31.037,31.037,30.9791,31.0212,136288.9984
2006-07-20 12:05:00,58.95,58.95,58.83,58.9,99507.38916256158,31.0264,31.0264,30.9633,31.0001,99507.3892
2006-07-20 12:10:00,58.89,58.95,58.83,58.9,58565.95511767926,30.9949,31.0264,30.9633,31.0001,58565.9551
2006-07-20 12:15:00,58.91,58.91,58.83,58.87,18719.21182266009,31.0054,31.0054,30.9633,30.9843,18719.2118
2006-07-20 12:20:00,58.84,58.88,58.76,58.85,76847.29064039409,30.9685,30.9896,30.9264,30.9738,76847.2906
2006-07-20 12:25:00,58.86,58.95,58.81,58.83,38533.114395183366,30.9791,31.0264,30.9528,30.9633,38533.1144
2006-07-20 12:30:00,58.85,58.85,58.74,58.76,50684.18171866448,30.9738,30.9738,30.9159,30.9264,50684.1817
2006-07-20 12:35:00,58.76,58.77,58.65,58.69,99945.26546250684,30.9264,30.9317,30.8685,30.8896,99945.2655
2006-07-20 12:40:00,58.69,58.73,58.6,58.63,82758.62068965517,30.8896,30.9106,30.8422,30.858,82758.6207
2006-07-20 12:45:00,58.61,58.72,58.6,58.66,98412.69841269842,30.8475,30.9054,30.8422,30.8738,98412.6984
2006-07-20 12:50:00,58.66,58.71,58.63,58.68,39189.92884510126,30.8738,30.9001,30.858,30.8843,39189.9288
2006-07-20 12:55:00,58.69,58.7,58.66,58.66,50793.6507936508,30.8896,30.8949,30.8738,30.8738,50793.6508
2006-07-20 13:00:00,58.67,58.8,58.67,58.68,44225.506294471816,30.8791,30.9475,30.8791,30.8843,44225.5063
2006-07-20 13:05:00,58.66,58.72,58.62,58.72,38095.2380952381,30.8738,30.9054,30.8528,30.9054,38095.2381
2006-07-20 13:10:00,58.7,58.7,58.61,58.67,25068.418171866448,30.8949,30.8949,30.8475,30.8791,25068.4182
2006-07-20 13:15:00,58.66,58.7,58.64,58.69,36124.7947454844,30.8738,30.8949,30.8633,30.8896,36124.7947
2006-07-20 13:20:00,58.69,58.69,58.56,58.57,68746.57909140667,30.8896,30.8896,30.8212,30.8264,68746.5791
2006-07-20 13:25:00,58.57,58.62,58.48,58.61,61412.15106732348,30.8264,30.8528,30.7791,30.8475,61412.1511
2006-07-20 13:30:00,58.62,58.68,58.56,58.6,74876.84729064039,30.8528,30.8843,30.8212,30.8422,74876.8473
2006-07-20 13:35:00,58.57,58.63,58.51,58.58,88779.41981390258,30.8264,30.858,30.7949,30.8317,88779.4198
2006-07-20 13:40:00,58.57,58.61,58.45,58.46,82211.27531472359,30.8264,30.8475,30.7633,30.7685,82211.2753
2006-07-20 13:45:00,58.46,58.46,58.37,58.44,135522.71483305967,30.7685,30.7685,30.7212,30.758,135522.7148
2006-07-20 13:50:00,58.44,58.46,58.37,58.4,53858.78489326766,30.758,30.7685,30.7212,30.737,53858.7849
2006-07-20 13:55:00,58.37,58.44,58.35,58.36,71483.3059660646,30.7212,30.758,30.7106,30.7159,71483.306
2006-07-20 14:00:00,58.35,58.55,58.3,58.35,98631.63656267105,30.7106,30.8159,30.6843,30.7106,98631.6366
2006-07-20 14:05:00,58.35,58.43,58.29,58.35,123481.11658456486,30.7106,30.7528,30.6791,30.7106,123481.1166
2006-07-20 14:10:00,58.35,58.57,58.32,58.57,89764.64148877942,30.7106,30.8264,30.6949,30.8264,89764.6415
2006-07-20 14:15:00,58.54,58.62,58.41,58.43,94581.28078817736,30.8106,30.8528,30.7422,30.7528,94581.2808
2006-07-20 14:20:00,58.43,58.48,58.35,58.37,32731.2534209086,30.7528,30.7791,30.7106,30.7212,32731.2534
2006-07-20 14:25:00,58.38,58.45,58.34,58.36,44444.444444444445,30.7264,30.7633,30.7054,30.7159,44444.4444
2006-07-20 14:30:00,58.36,58.38,58.25,58.28,84510.12588943624,30.7159,30.7264,30.658,30.6738,84510.1259
2006-07-20 14:35:00,58.28,58.29,58.14,58.14,154679.80295566504,30.6738,30.6791,30.6001,30.6001,154679.803
2006-07-20 14:40:00,58.14,58.2,58.11,58.17,95566.5024630542,30.6001,30.6317,30.5843,30.6159,95566.5025
2006-07-20 14:45:00,58.16,58.33,58.15,58.33,71702.24411603723,30.6106,30.7001,30.6054,30.7001,71702.2441
2006-07-20 14:50:00,58.34,58.38,58.15,58.15,54953.47564313082,30.7054,30.7264,30.6054,30.6054,54953.4756
2006-07-20 14:55:00,58.15,58.19,58.1,58.11,88669.95073891626,30.6054,30.6264,30.5791,30.5843,88669.9507
2006-07-20 15:00:00,58.1,58.13,58.03,58.07,84291.18773946361,30.5791,30.5949,30.5422,30.5633,84291.1877
2006-07-20 15:05:00,58.06,58.18,58.05,58.08,95347.56431308156,30.558,30.6212,30.5527,30.5685,95347.5643
2006-07-20 15:10:00,58.09,58.12,58.03,58.09,69512.8626163109,30.5738,30.5896,30.5422,30.5738,69512.8626
2006-07-20 15:15:00,58.1,58.32,58.1,58.24,151505.19978106185,30.5791,30.6949,30.5791,30.6527,151505.1998
2006-07-20 15:20:00,58.24,58.24,58.07,58.18,62068.96551724138,30.6527,30.6527,30.5633,30.6212,62068.9655
2006-07-20 15:25:00,58.19,58.23,58.08,58.16,68199.2337164751,30.6264,30.6475,30.5685,30.6106,68199.2337
2006-07-20 15:30:00,58.14,58.14,58.08,58.12,47400.10946907499,30.6001,30.6001,30.5685,30.5896,47400.1095
2006-07-20 15:35:00,58.12,58.14,57.97,58.01,105199.78106185004,30.5896,30.6001,30.5106,30.5317,105199.7811
2006-07-20 15:40:00,58.0,58.0,57.86,57.9,142857.14285714287,30.5264,30.5264,30.4527,30.4738,142857.1429
2006-07-20 15:45:00,57.88,58.04,57.88,57.99,180405.03557744937,30.4633,30.5475,30.4633,30.5212,180405.0356
2006-07-20 15:50:00,57.96,57.99,57.82,57.89,210509.0311986864,30.5054,30.5212,30.4317,30.4685,210509.0312
2006-07-20 15:55:00,57.89,57.92,57.8,57.82,264696.223316913,30.4685,30.4843,30.4212,30.4317,264696.2233
2006-07-21 09:30:00,58.1,58.1,57.78,57.85,594307.6081007116,30.5791,30.5791,30.4106,30.4475,594307.6081
2006-07-21 09:35:00,57.8,57.9,57.65,57.78,145703.3388067871,30.4212,30.4738,30.3422,30.4106,145703.3388
2006-07-21 09:40:00,57.82,57.82,57.61,57.78,107170.22441160372,30.4317,30.4317,30.3212,30.4106,107170.2244
2006-07-21 09:45:00,57.79,57.79,57.43,57.46,229994.52654625068,30.4159,30.4159,30.2264,30.2422,229994.5265
2006-07-21 09:50:00,57.45,57.46,57.29,57.34,216748.7684729064,30.237,30.2422,30.1527,30.1791,216748.7685
2006-07-21 09:55:00,57.34,57.44,57.27,57.31,140777.23043240284,30.1791,30.2317,30.1422,30.1633,140777.2304
2006-07-21 10:00:00,57.29,57.32,56.77,56.83,328626.1631089217,30.1527,30.1685,29.8791,29.9106,328626.1631
2006-07-21 10:05:00,56.83,57.22,56.8,57.19,243240.28461959492,29.9106,30.1159,29.8949,30.1001,243240.2846
2006-07-21 10:10:00,57.19,57.26,57.09,57.09,147673.78215654078,30.1001,30.137,30.0475,30.0475,147673.7822
2006-07-21 10:15:00,57.11,57.12,57.0,57.08,149753.69458128078,30.058,30.0633,30.0001,30.0422,149753.6946
2006-07-21 10:20:00,57.08,57.16,57.01,57.16,179857.69020251778,30.0422,30.0843,30.0054,30.0843,179857.6902
2006-07-21 10:25:00,57.15,57.18,57.05,57.09,260645.8675424193,30.0791,30.0949,30.0264,30.0475,260645.8675
2006-07-21 10:30:00,57.09,57.12,57.05,57.1,119649.6989600438,30.0475,30.0633,30.0264,30.0527,119649.699
2006-07-21 10:35:00,57.11,57.19,57.08,57.18,255829.2282430213,30.058,30.1001,30.0422,30.0949,255829.2282
2006-07-21 10:40:00,57.17,57.28,57.17,57.19,272249.5894909688,30.0896,30.1475,30.0896,30.1001,272249.5895
2006-07-21 10:45:00,57.2,57.3,57.19,57.28,127859.87958401752,30.1054,30.158,30.1001,30.1475,127859.8796
2006-07-21 10:50:00,57.28,57.38,57.21,57.38,116146.68856048166,30.1475,30.2001,30.1106,30.2001,116146.6886
2006-07-21 10:55:00,57.38,57.52,57.37,57.4,139901.47783251232,30.2001,30.2738,30.1949,30.2106,139901.4778
2006-07-21 11:00:00,57.4,57.42,57.16,57.16,108264.9151614669,30.2106,30.2212,30.0843,30.0843,108264.9152
2006-07-21 11:05:00,57.15,57.18,57.05,57.08,139463.60153256706,30.0791,30.0949,30.0264,30.0422,139463.6015
2006-07-21 11:10:00,57.08,57.09,56.96,56.97,115161.46688560482,30.0422,30.0475,29.9791,29.9843,115161.4669
2006-07-21 11:15:00,56.97,57.11,56.97,57.09,62725.77996715928,29.9843,30.058,29.9843,30.0475,62725.78
2006-07-21 11:20:00,57.08,57.17,57.02,57.05,56048.16639299398,30.0422,30.0896,30.0106,30.0264,56048.1664
2006-07-21 11:25:00,57.06,57.07,56.97,56.97,76956.75971538041,30.0317,30.037,29.9843,29.9843,76956.7597
2006-07-21 11:30:00,56.97,56.97,56.92,56.94,91844.55391351944,29.9843,29.9843,29.958,29.9685,91844.5539
2006-07-21 11:35:00,56.93,56.94,56.85,56.85,93048.71373836893,29.9633,29.9685,29.9212,29.9212,93048.7137
2006-07-21 11:40:00,56.85,56.94,56.83,56.9,88888.88888888889,29.9212,29.9685,29.9106,29.9475,88888.8889
2006-07-21 11:45:00,56.91,56.95,56.87,56.94,82758.62068965517,29.9527,29.9738,29.9317,29.9685,82758.6207
2006-07-21 11:50:00,56.94,57.12,56.94,57.11,73125.34209085934,29.9685,30.0633,29.9685,30.058,73125.3421
2006-07-21 11:55:00,57.11,57.14,57.03,57.08,80240.8319649699,30.058,30.0738,30.0159,30.0422,80240.832
2006-07-21 12:00:00,57.08,57.09,57.03,57.03,46852.76409414341,30.0422,30.0475,30.0159,30.0159,46852.7641
2006-07-21 12:05:00,57.03,57.08,56.96,56.96,76737.82156540778,30.0159,30.0422,29.9791,29.9791,76737.8216
2006-07-21 12:10:00,56.96,56.97,56.82,56.85,127093.5960591133,29.9791,29.9843,29.9054,29.9212,127093.5961
2006-07-21 12:15:00,56.85,57.01,56.85,57.0,112424.74001094692,29.9212,30.0054,29.9212,30.0001,112424.74
2006-07-21 12:20:00,57.01,57.06,56.98,57.05,74767.37821565408,30.0054,30.0317,29.9896,30.0264,74767.3782
2006-07-21 12:25:00,57.05,57.13,57.03,57.08,66009.85221674877,30.0264,30.0685,30.0159,30.0422,66009.8522
2006-07-21 12:30:00,57.08,57.14,57.0,57.0,63054.18719211823,30.0422,30.0738,30.0001,30.0001,63054.1872
2006-07-21 12:35:00,57.0,57.0,56.85,56.86,120197.04433497538,30.0001,30.0001,29.9212,29.9264,120197.0443
2006-07-21 12:40:00,56.87,56.97,56.86,56.97,124137.93103448275,29.9317,29.9843,29.9264,29.9843,124137.931
2006-07-21 12:45:00,56.97,56.98,56.77,56.81,157744.9370552819,29.9843,29.9896,29.8791,29.9001,157744.9371
2006-07-21 12:50:00,56.81,56.82,56.75,56.8,160372.19485495347,29.9001,29.9054,29.8685,29.8949,160372.1949
2006-07-21 12:55:00,56.8,56.9,56.76,56.86,114066.77613574166,29.8949,29.9475,29.8738,29.9264,114066.7761
2006-07-21 13:00:00,56.86,56.87,56.8,56.81,71154.89874110564,29.9264,29.9317,29.8949,29.9001,71154.8987
2006-07-21 13:05:00,56.8,56.89,56.77,56.84,103886.15216201424,29.8949,29.9422,29.8791,29.9159,103886.1522
2006-07-21 13:10:00,56.86,56.98,56.86,56.93,88888.88888888889,29.9264,29.9896,29.9264,29.9633,88888.8889
2006-07-21 13:15:00,56.94,56.97,56.84,56.84,92720.30651340996,29.9685,29.9843,29.9159,29.9159,92720.3065
2006-07-21 13:20:00,56.84,56.92,56.76,56.91,189053.0925013684,29.9159,29.958,29.8738,29.9527,189053.0925
2006-07-21 13:25:00,56.91,56.95,56.88,56.94,83524.90421455938,29.9527,29.9738,29.937,29.9685,83524.9042
2006-07-21 13:30:00,56.93,56.96,56.85,56.92,53749.315818281335,29.9633,29.9791,29.9212,29.958,53749.3158
2006-07-21 13:35:00,56.92,56.94,56.85,56.86,52764.09414340449,29.958,29.9685,29.9212,29.9264,52764.0941
2006-07-21 13:40:00,56.86,56.94,56.81,56.87,93048.71373836893,29.9264,29.9685,29.9001,29.9317,93048.7137
2006-07-21 13:45:00,56.89,57.0,56.87,56.94,65790.91406677614,29.9422,30.0001,29.9317,29.9685,65790.9141
2006-07-21 13:50:00,56.92,57.05,56.92,57.0,64915.161466885605,29.958,30.0264,29.958,30.0001,64915.1615
2006-07-21 13:55:00,57.01,57.04,56.96,56.96,44116.03721948549,30.0054,30.0212,29.9791,29.9791,44116.0372
2006-07-21 14:00:00,56.96,56.98,56.88,56.89,66009.85221674877,29.9791,29.9896,29.937,29.9422,66009.8522
2006-07-21 14:05:00,56.9,57.03,56.88,56.94,55719.75916803503,29.9475,30.0159,29.937,29.9685,55719.7592
2006-07-21 14:10:00,56.94,56.99,56.92,56.97,78270.3886152162,29.9685,29.9949,29.958,29.9843,78270.3886
2006-07-21 14:15:00,56.97,56.97,56.85,56.85,110673.23481116584,29.9843,29.9843,29.9212,29.9212,110673.2348
2006-07-21 14:20:00,56.85,56.91,56.76,56.81,148002.18938149975,29.9212,29.9527,29.8738,29.9001,148002.1894
2006-07-21 14:25:00,56.81,57.0,56.8,56.97,82649.15161466887,29.9001,30.0001,29.8949,29.9843,82649.1516
2006-07-21 14:30:00,56.97,56.98,56.88,56.97,34811.165845648604,29.9843,29.9896,29.937,29.9843,34811.1658
2006-07-21 14:35:00,56.97,57.03,56.96,57.03,69841.26984126984,29.9843,30.0159,29.9791,30.0159,69841.2698
2006-07-21 14:40:00,57.03,57.08,56.99,56.99,98850.57471264368,30.0159,30.0422,29.9949,29.9949,98850.5747
2006-07-21 14:45:00,56.98,57.01,56.94,56.94,48385.33114395184,29.9896,30.0054,29.9685,29.9685,48385.3311
2006-07-21 14:50:00,56.94,56.95,56.85,56.94,89217.29611384784,29.9685,29.9738,29.9212,29.9685,89217.2961
2006-07-21 14:55:00,56.94,56.95,56.9,56.9,57252.32621784346,29.9685,29.9738,29.9475,29.9475,57252.3262
2006-07-21 15:00:00,56.9,56.92,56.84,56.89,70388.61521620142,29.9475,29.958,29.9159,29.9422,70388.6152
2006-07-21 15:05:00,56.88,56.91,56.87,56.87,56157.6354679803,29.937,29.9527,29.9317,29.9317,56157.6355
2006-07-21 15:10:00,56.87,57.0,56.86,56.97,102134.64696223318,29.9317,30.0001,29.9264,29.9843,102134.647
2006-07-21 15:15:00,56.97,56.97,56.87,56.88,83415.43513957308,29.9843,29.9843,29.9317,29.937,83415.4351
2006-07-21 15:20:00,56.89,56.95,56.85,56.87,99616.8582375479,29.9422,29.9738,29.9212,29.9317,99616.8582
2006-07-21 15:25:00,56.87,56.91,56.86,56.91,67104.54296661193,29.9317,29.9527,29.9264,29.9527,67104.543
2006-07-21 15:30:00,56.9,56.94,56.85,56.86,97646.4148877942,29.9475,29.9685,29.9212,29.9264,97646.4149
2006-07-21 15:35:00,56.86,56.91,56.83,56.86,109469.07498631637,29.9264,29.9527,29.9106,29.9264,109469.075
2006-07-21 15:40:00,56.86,56.87,56.8,56.85,143623.42638204707,29.9264,29.9317,29.8949,29.9212,143623.4264
2006-07-21 15:45:00,56.85,56.88,56.78,56.84,239846.7432950192,29.9212,29.937,29.8843,29.9159,239846.7433
2006-07-21 15:50:00,56.85,56.85,56.59,56.61,294581.28078817733,29.9212,29.9212,29.7843,29.7949,294581.2808
2006-07-21 15:55:00,56.61,56.66,56.5,56.65,294581.28078817733,29.7949,29.8212,29.737,29.8159,294581.2808
2006-07-24 09:30:00,56.76,57.07,56.75,56.85,199124.24740010948,29.8738,30.037,29.8685,29.9212,199124.2474
2006-07-24 09:35:00,56.86,57.08,56.82,57.02,206130.2681992337,29.9264,30.0422,29.9054,30.0106,206130.2682
2006-07-24 09:40:00,57.04,57.25,57.04,57.19,155446.08648056924,30.0212,30.1317,30.0212,30.1001,155446.0865
2006-07-24 09:45:00,57.21,57.25,57.02,57.09,133442.8024083197,30.1106,30.1317,30.0106,30.0475,133442.8024
2006-07-24 09:50:00,57.1,57.19,57.06,57.08,130268.19923371648,30.0527,30.1001,30.0317,30.0422,130268.1992
2006-07-24 09:55:00,57.07,57.09,56.95,57.0,103448.27586206896,30.037,30.0475,29.9738,30.0001,103448.2759
2006-07-24 10:00:00,56.99,57.04,56.78,57.03,113081.5544608648,29.9949,30.0212,29.8843,30.0159,113081.5545
2006-07-24 10:05:00,56.98,57.18,56.97,57.17,103229.33771209634,29.9896,30.0949,29.9843,30.0896,103229.3377
2006-07-24 10:10:00,57.15,57.35,57.08,57.26,116694.03393541324,30.0791,30.1843,30.0422,30.137,116694.0339
2006-07-24 10:15:00,57.29,57.41,57.19,57.33,142638.20470717025,30.1527,30.2159,30.1001,30.1738,142638.2047
2006-07-24 10:20:00,57.33,57.68,57.33,57.62,174493.7055281883,30.1738,30.358,30.1738,30.3264,174493.7055
2006-07-24 10:25:00,57.61,57.74,57.5,57.5,137055.2818828681,30.3212,30.3896,30.2633,30.2633,137055.2819
2006-07-24 10:30:00,57.5,57.71,57.48,57.65,113519.43076081008,30.2633,30.3738,30.2527,30.3422,113519.4308
2006-07-24 10:35:00,57.64,57.67,57.4,57.5,111767.925561029,30.337,30.3527,30.2106,30.2633,111767.9256
2006-07-24 10:40:00,57.51,57.66,57.5,57.6,79036.67214012041,30.2685,30.3475,30.2633,30.3159,79036.6721
2006-07-24 10:45:00,57.6,57.66,57.49,57.65,108045.97701149424,30.3159,30.3475,30.258,30.3422,108045.977
2006-07-24 10:50:00,57.67,57.81,57.65,57.74,146469.6223316913,30.3527,30.4264,30.3422,30.3896,146469.6223
2006-07-24 10:55:00,57.73,57.91,57.73,57.76,84291.18773946361,30.3843,30.4791,30.3843,30.4001,84291.1877
2006-07-24 11:00:00,57.79,57.88,57.64,57.66,103229.33771209634,30.4159,30.4633,30.337,30.3475,103229.3377
2006-07-24 11:05:00,57.65,57.88,57.65,57.88,94581.28078817736,30.3422,30.4633,30.3422,30.4633,94581.2808
2006-07-24 11:10:00,57.8,57.93,57.71,57.92,81007.11548987411,30.4212,30.4896,30.3738,30.4843,81007.1155
2006-07-24 11:15:00,57.92,58.12,57.92,58.07,124356.8691844554,30.4843,30.5896,30.4843,30.5633,124356.8692
2006-07-24 11:20:00,58.09,58.1,58.01,58.03,88451.01258894363,30.5738,30.5791,30.5317,30.5422,88451.0126
2006-07-24 11:25:00,58.08,58.08,57.93,57.94,151833.6070060208,30.5685,30.5685,30.4896,30.4949,151833.607
2006-07-24 11:30:00,57.94,58.23,57.92,58.17,155336.61740558292,30.4949,30.6475,30.4843,30.6159,155336.6174
2006-07-24 11:35:00,58.19,58.34,58.17,58.33,102681.99233716476,30.6264,30.7054,30.6159,30.7001,102681.9923
2006-07-24 11:40:00,58.34,58.39,58.33,58.34,67432.95019157088,30.7054,30.7317,30.7001,30.7054,67432.9502
2006-07-24 11:45:00,58.33,58.51,58.33,58.45,109359.60591133006,30.7001,30.7949,30.7001,30.7633,109359.6059
2006-07-24 11:50:00,58.46,58.52,58.43,58.49,95566.5024630542,30.7685,30.8001,30.7528,30.7843,95566.5025
2006-07-24 11:55:00,58.5,58.5,58.3,58.33,95675.97153804053,30.7896,30.7896,30.6843,30.7001,95675.9715
2006-07-24 12:00:00,58.32,58.35,58.25,58.3,52873.56321839081,30.6949,30.7106,30.658,30.6843,52873.5632
2006-07-24 12:05:00,58.32,58.34,58.14,58.24,113847.83798576905,30.6949,30.7054,30.6001,30.6527,113847.838
2006-07-24 12:10:00,58.23,58.41,58.17,58.36,77175.69786535304,30.6475,30.7422,30.6159,30.7159,77175.6979
2006-07-24 12:15:00,58.37,58.41,58.22,58.26,59222.76956759716,30.7212,30.7422,30.6422,30.6633,59222.7696
2006-07-24 12:20:00,58.27,58.29,58.15,58.22,152818.82868089766,30.6685,30.6791,30.6054,30.6422,152818.8287
2006-07-24 12:25:00,58.21,58.29,58.21,58.25,97865.35303776684,30.637,30.6791,30.637,30.658,97865.353
2006-07-24 12:30:00,58.25,58.27,58.16,58.23,58675.42419266557,30.658,30.6685,30.6106,30.6475,58675.4242
2006-07-24 12:35:00,58.24,58.33,58.21,58.29,50355.77449370553,30.6527,30.7001,30.637,30.6791,50355.7745
2006-07-24 12:40:00,58.29,58.4,58.27,58.29,43021.34646962233,30.6791,30.737,30.6685,30.6791,43021.3465
2006-07-24 12:45:00,58.29,58.33,58.21,58.24,49151.61466885605,30.6791,30.7001,30.637,30.6527,49151.6147
2006-07-24 12:50:00,58.24,58.26,58.15,58.19,56704.98084291188,30.6527,30.6633,30.6054,30.6264,56704.9808
2006-07-24 12:55:00,58.19,58.23,58.04,58.07,60426.92939244663,30.6264,30.6475,30.5475,30.5633,60426.9294
2006-07-24 13:00:00,58.07,58.24,58.07,58.23,57471.2643678161,30.5633,30.6527,30.5633,30.6475,57471.2644
2006-07-24 13:05:00,58.23,58.44,58.23,58.35,101039.95621237002,30.6475,30.758,30.6475,30.7106,101039.9562
2006-07-24 13:10:00,58.35,58.37,58.23,58.24,46524.356869184456,30.7106,30.7212,30.6475,30.6527,46524.3569
2006-07-24 13:15:00,58.24,58.24,58.05,58.15,71702.24411603723,30.6527,30.6527,30.5527,30.6054,71702.2441
2006-07-24 13:20:00,58.17,58.38,58.17,58.35,62616.310892172965,30.6159,30.7264,30.6159,30.7106,62616.3109
2006-07-24 13:25:00,58.35,58.48,58.33,58.38,88669.95073891626,30.7106,30.7791,30.7001,30.7264,88669.9507
2006-07-24 13:30:00,58.38,58.45,58.33,58.44,97208.53858784892,30.7264,30.7633,30.7001,30.758,97208.5386
2006-07-24 13:35:00,58.43,58.56,58.37,58.51,84181.71866447729,30.7528,30.8212,30.7212,30.7949,84181.7187
2006-07-24 13:40:00,58.52,58.66,58.5,58.59,63492.06349206349,30.8001,30.8738,30.7896,30.837,63492.0635
2006-07-24 13:45:00,58.6,58.62,58.38,58.43,47619.04761904762,30.8422,30.8528,30.7264,30.7528,47619.0476
2006-07-24 13:50:00,58.45,58.58,58.44,58.46,63273.12534209086,30.7633,30.8317,30.758,30.7685,63273.1253
2006-07-24 13:55:00,58.46,58.5,58.44,58.46,36672.14012041599,30.7685,30.7896,30.758,30.7685,36672.1401
2006-07-24 14:00:00,58.46,58.51,58.29,58.34,62178.4345922277,30.7685,30.7949,30.6791,30.7054,62178.4346
2006-07-24 14:05:00,58.35,58.35,58.2,58.25,76190.4761904762,30.7106,30.7106,30.6317,30.658,76190.4762
2006-07-24 14:10:00,58.23,58.25,57.98,57.99,100054.73453749316,30.6475,30.658,30.5159,30.5212,100054.7345
2006-07-24 14:15:00,57.98,58.14,57.95,58.1,69950.73891625616,30.5159,30.6001,30.5001,30.5791,69950.7389
2006-07-24 14:20:00,58.1,58.16,58.03,58.15,66666.66666666667,30.5791,30.6106,30.5422,30.6054,66666.6667
2006-07-24 14:25:00,58.14,58.2,58.04,58.08,53201.97044334975,30.6001,30.6317,30.5475,30.5685,53201.9704
2006-07-24 14:30:00,58.07,58.23,57.97,58.18,57142.857142857145,30.5633,30.6475,30.5106,30.6212,57142.8571
2006-07-24 14:35:00,58.18,58.4,58.16,58.35,94909.6880131363,30.6212,30.737,30.6106,30.7106,94909.688
2006-07-24 14:40:00,58.35,58.42,58.25,58.3,66228.7903667214,30.7106,30.7475,30.658,30.6843,66228.7904
2006-07-24 14:45:00,58.3,58.3,58.15,58.24,56048.16639299398,30.6843,30.6843,30.6054,30.6527,56048.1664
2006-07-24 14:50:00,58.24,58.37,58.2,58.32,62835.2490421456,30.6527,30.7212,30.6317,30.6949,62835.249
2006-07-24 14:55:00,58.31,58.35,58.26,58.3,54077.72304324029,30.6896,30.7106,30.6633,30.6843,54077.723
2006-07-24 15:00:00,58.31,58.36,58.3,58.32,43568.69184455391,30.6896,30.7159,30.6843,30.6949,43568.6918
2006-07-24 15:05:00,58.31,58.36,58.22,58.32,111439.51833607006,30.6896,30.7159,30.6422,30.6949,111439.5183
2006-07-24 15:10:00,58.33,58.45,58.3,58.3,73125.34209085934,30.7001,30.7633,30.6843,30.6843,73125.3421
2006-07-24 15:15:00,58.31,58.4,58.27,58.3,51888.34154351396,30.6896,30.737,30.6685,30.6843,51888.3415
2006-07-24 15:20:00,58.31,58.43,58.31,58.42,64148.8779419814,30.6896,30.7528,30.6896,30.7475,64148.8779
2006-07-24 15:25:00,58.4,58.43,58.33,58.37,59113.30049261084,30.737,30.7528,30.7001,30.7212,59113.3005
2006-07-24 15:30:00,58.36,58.41,58.27,58.3,64586.75424192666,30.7159,30.7422,30.6685,30.6843,64586.7542
2006-07-24 15:35:00,58.3,58.3,58.2,58.23,91625.6157635468,30.6843,30.6843,30.6317,30.6475,91625.6158
2006-07-24 15:40:00,58.23,58.24,58.09,58.11,94690.74986316366,30.6475,30.6527,30.5738,30.5843,94690.7499
2006-07-24 15:45:00,58.11,58.11,58.02,58.03,116365.62671045432,30.5843,30.5843,30.537,30.5422,116365.6267
2006-07-24 15:50:00,58.03,58.16,58.03,58.09,173836.8910782704,30.5422,30.6106,30.5422,30.5738,173836.8911
2006-07-24 15:55:00,58.09,58.19,58.05,58.12,151833.6070060208,30.5738,30.6264,30.5527,30.5896,151833.607
2006-07-25 09:30:00,58.87,59.04,58.56,58.73,336179.5292829776,30.9843,31.0738,30.8212,30.9106,336179.5293
2006-07-25 09:35:00,58.68,58.89,58.68,58.86,135522.71483305967,30.8843,30.9949,30.8843,30.9791,135522.7148
2006-07-25 09:40:00,58.86,58.92,58.79,58.84,160372.19485495347,30.9791,31.0106,30.9422,30.9685,160372.1949
2006-07-25 09:45:00,58.84,59.08,58.78,59.01,235030.10399562123,30.9685,31.0949,30.937,31.058,235030.104
2006-07-25 09:50:00,59.0,59.13,58.92,58.97,147016.96770662288,31.0528,31.1212,31.0106,31.037,147016.9677
2006-07-25 09:55:00,58.98,59.23,58.96,59.12,151176.7925561029,31.0422,31.1738,31.0317,31.1159,151176.7926
2006-07-25 10:00:00,59.14,59.37,59.13,59.29,218500.27367268747,31.1264,31.2475,31.1212,31.2054,218500.2737
2006-07-25 10:05:00,59.33,59.72,59.28,59.62,242911.877394636,31.2264,31.4317,31.2001,31.3791,242911.8774
2006-07-25 10:10:00,59.6,59.61,59.22,59.24,180952.3809523809,31.3685,31.3738,31.1685,31.1791,180952.381
2006-07-25 10:15:00,59.24,59.38,59.2,59.23,112534.20908593322,31.1791,31.2528,31.158,31.1738,112534.2091
2006-07-25 10:20:00,59.24,59.31,59.13,59.19,130158.73015873016,31.1791,31.2159,31.1212,31.1528,130158.7302
2006-07-25 10:25:00,59.18,59.23,59.08,59.15,93814.99726327312,31.1475,31.1738,31.0949,31.1317,93814.9973
2006-07-25 10:30:00,59.08,59.29,59.07,59.21,136179.52928297757,31.0949,31.2054,31.0896,31.1633,136179.5293
2006-07-25 10:35:00,59.19,59.19,58.85,58.9,149863.1636562671,31.1528,31.1528,30.9738,31.0001,149863.1637
2006-07-25 10:40:00,58.88,58.89,58.59,58.73,166174.05582922825,30.9896,30.9949,30.837,30.9106,166174.0558
2006-07-25 10:45:00,58.74,58.9,58.56,58.59,146250.68418171868,30.9159,31.0001,30.8212,30.837,146250.6842
2006-07-25 10:50:00,58.61,58.83,58.56,58.74,90859.3322386426,30.8475,30.9633,30.8212,30.9159,90859.3322
2006-07-25 10:55:00,58.75,58.83,58.67,58.8,145484.40065681445,30.9212,30.9633,30.8791,30.9475,145484.4007
2006-07-25 11:00:00,58.8,59.09,58.79,58.92,208100.71154898743,30.9475,31.1001,30.9422,31.0106,208100.7115
2006-07-25 11:05:00,58.92,59.03,58.88,58.91,70826.49151614669,31.0106,31.0685,30.9896,31.0054,70826.4915
2006-07-25 11:10:00,58.92,58.95,58.79,58.82,61740.55829228243,31.0106,31.0264,30.9422,30.958,61740.5583
2006-07-25 11:15:00,58.82,58.82,58.56,58.58,80350.30103995622,30.958,30.958,30.8212,30.8317,80350.301
2006-07-25 11:20:00,58.58,58.75,58.56,58.71,134537.49315818283,30.8317,30.9212,30.8212,30.9001,134537.4932
2006-07-25 11:25:00,58.74,58.84,58.72,58.81,70826.49151614669,30.9159,30.9685,30.9054,30.9528,70826.4915
2006-07-25 11:30:00,58.83,58.86,58.6,58.66,98412.69841269842,30.9633,30.9791,30.8422,30.8738,98412.6984
2006-07-25 11:35:00,58.65,58.66,58.4,58.46,136836.34373289548,30.8685,30.8738,30.737,30.7685,136836.3437
2006-07-25 11:40:00,58.45,58.55,58.32,58.49,106732.34811165846,30.7633,30.8159,30.6949,30.7843,106732.3481
2006-07-25 11:45:00,58.48,58.53,58.34,58.43,74986.31636562671,30.7791,30.8054,30.7054,30.7528,74986.3164
2006-07-25 11:50:00,58.44,58.59,58.39,58.56,90530.92501368363,30.758,30.837,30.7317,30.8212,90530.925
2006-07-25 11:55:00,58.56,58.69,58.56,58.66,85385.87848932677,30.8212,30.8896,30.8212,30.8738,85385.8785
2006-07-25 12:00:00,58.66,58.67,58.49,58.66,70498.08429118774,30.8738,30.8791,30.7843,30.8738,70498.0843
2006-07-25 12:05:00,58.65,58.69,58.55,58.56,57799.67159277504,30.8685,30.8896,30.8159,30.8212,57799.6716
2006-07-25 12:10:00,58.56,58.59,58.5,58.58,36781.6091954023,30.8212,30.837,30.7896,30.8317,36781.6092
2006-07-25 12:15:00,58.58,58.63,58.51,58.63,38204.707170224414,30.8317,30.858,30.7949,30.858,38204.7072
2006-07-25 12:20:00,58.63,58.85,58.63,58.81,53639.84674329502,30.858,30.9738,30.858,30.9528,53639.8467
2006-07-25 12:25:00,58.83,59.09,58.83,59.04,67214.01204159825,30.9633,31.1001,30.9633,31.0738,67214.012
2006-07-25 12:30:00,59.05,59.05,58.79,58.86,78270.3886152162,31.0791,31.0791,30.9422,30.9791,78270.3886
2006-07-25 12:35:00,58.87,58.91,58.8,58.8,28352.49042145594,30.9843,31.0054,30.9475,30.9475,28352.4904
2006-07-25 12:40:00,58.85,58.85,58.75,58.77,20251.778872468527,30.9738,30.9738,30.9212,30.9317,20251.7789
2006-07-25 12:45:00,58.79,58.95,58.75,58.88,31964.96989600438,30.9422,31.0264,30.9212,30.9896,31964.9699
2006-07-25 12:50:00,58.85,58.86,58.74,58.77,22112.753147235908,30.9738,30.9791,30.9159,30.9317,22112.7531
2006-07-25 12:55:00,58.77,58.89,58.75,58.81,31198.686371100164,30.9317,30.9949,30.9212,30.9528,31198.6864
2006-07-25 13:00:00,58.78,58.79,58.66,58.66,32512.31527093596,30.937,30.9422,30.8738,30.8738,32512.3153
2006-07-25 13:05:00,58.67,58.72,58.61,58.72,50574.71264367816,30.8791,30.9054,30.8475,30.9054,50574.7126
2006-07-25 13:10:00,58.73,58.78,58.66,58.72,82101.80623973727,30.9106,30.937,30.8738,30.9054,82101.8062
2006-07-25 13:15:00,58.71,58.78,58.68,58.72,36343.73289545703,30.9001,30.937,30.8843,30.9054,36343.7329
2006-07-25 13:20:00,58.75,58.76,58.57,58.61,50355.77449370553,30.9212,30.9264,30.8264,30.8475,50355.7745
2006-07-25 13:25:00,58.61,58.63,58.49,58.53,36562.67104542967,30.8475,30.858,30.7843,30.8054,36562.671
2006-07-25 13:30:00,58.53,58.59,58.53,58.56,34701.69677066229,30.8054,30.837,30.8054,30.8212,34701.6968
2006-07-25 13:35:00,58.56,58.57,58.39,58.4,72140.12041598248,30.8212,30.8264,30.7317,30.737,72140.1204
2006-07-25 13:40:00,58.4,58.42,58.28,58.37,90421.45593869733,30.737,30.7475,30.6738,30.7212,90421.4559
2006-07-25 13:45:00,58.38,58.44,58.36,58.36,28899.83579638752,30.7264,30.758,30.7159,30.7159,28899.8358
2006-07-25 13:50:00,58.36,58.38,58.24,58.31,50355.77449370553,30.7159,30.7264,30.6527,30.6896,50355.7745
2006-07-25 13:55:00,58.31,58.48,58.31,58.43,44882.32074438971,30.6896,30.7791,30.6896,30.7528,44882.3207
2006-07-25 14:00:00,58.43,58.57,58.42,58.55,58675.42419266557,30.7528,30.8264,30.7475,30.8159,58675.4242
2006-07-25 14:05:00,58.55,58.55,58.44,58.45,58456.486042692944,30.8159,30.8159,30.758,30.7633,58456.486
2006-07-25 14:10:00,58.45,58.55,58.38,58.43,42583.47016967706,30.7633,30.8159,30.7264,30.7528,42583.4702
2006-07-25 14:15:00,58.46,58.52,58.37,58.5,36781.6091954023,30.7685,30.8001,30.7212,30.7896,36781.6092
2006-07-25 14:20:00,58.49,58.52,58.38,58.47,27257.799671592777,30.7843,30.8001,30.7264,30.7738,27257.7997
2006-07-25 14:25:00,58.46,58.51,58.41,58.51,26491.51614668856,30.7685,30.7949,30.7422,30.7949,26491.5161
2006-07-25 14:30:00,58.5,58.68,58.5,58.68,68637.11001642037,30.7896,30.8843,30.7896,30.8843,68637.11
2006-07-25 14:35:00,58.66,58.72,58.54,58.7,82101.80623973727,30.8738,30.9054,30.8106,30.8949,82101.8062
2006-07-25 14:40:00,58.71,58.77,58.63,58.73,66009.85221674877,30.9001,30.9317,30.858,30.9106,66009.8522
2006-07-25 14:45:00,58.74,59.0,58.69,58.9,118336.070060208,30.9159,31.0528,30.8896,31.0001,118336.0701
2006-07-25 14:50:00,58.92,59.01,58.84,58.89,43021.34646962233,31.0106,31.058,30.9685,30.9949,43021.3465
2006-07-25 14:55:00,58.89,59.0,58.89,58.95,50903.11986863711,30.9949,31.0528,30.9949,31.0264,50903.1199
2006-07-25 15:00:00,58.96,59.1,58.96,59.1,94471.81171319104,31.0317,31.1054,31.0317,31.1054,94471.8117
2006-07-25 15:05:00,59.1,59.15,59.02,59.11,76299.9452654625,31.1054,31.1317,31.0633,31.1106,76299.9453
2006-07-25 15:10:00,59.11,59.19,59.01,59.19,78817.73399014778,31.1106,31.1528,31.058,31.1528,78817.734
2006-07-25 15:15:00,59.19,59.35,59.18,59.33,115708.8122605364,31.1528,31.237,31.1475,31.2264,115708.8123
2006-07-25 15:20:00,59.33,59.42,59.27,59.3,163437.32895457034,31.2264,31.2738,31.1949,31.2106,163437.329
2006-07-25 15:25:00,59.29,59.4,59.23,59.4,91735.08483853312,31.2054,31.2633,31.1738,31.2633,91735.0848
2006-07-25 15:30:00,59.42,59.49,59.35,59.46,120197.04433497538,31.2738,31.3106,31.237,31.2949,120197.0443
2006-07-25 15:35:00,59.45,59.54,59.44,59.53,113847.83798576905,31.2896,31.337,31.2843,31.3317,113847.838
2006-07-25 15:40:00,59.51,59.53,59.34,59.36,110454.29666119322,31.3212,31.3317,31.2317,31.2422,110454.2967
2006-07-25 15:45:00,59.36,59.37,59.28,59.3,141105.6376573618,31.2422,31.2475,31.2001,31.2106,141105.6377
2006-07-25 15:50:00,59.3,59.42,59.27,59.33,162780.51450465244,31.2106,31.2738,31.1949,31.2264,162780.5145
2006-07-25 15:55:00,59.32,59.38,59.29,59.35,216639.29939792008,31.2212,31.2528,31.2054,31.237,216639.2994
2006-07-26 09:30:00,59.37,59.37,59.1,59.13,130049.26108374384,31.2475,31.2475,31.1054,31.1212,130049.2611
2006-07-26 09:35:00,59.12,59.3,59.1,59.18,99835.79638752052,31.1159,31.2106,31.1054,31.1475,99835.7964
2006-07-26 09:40:00,59.18,59.19,58.92,58.96,114833.05966064589,31.1475,31.1528,31.0106,31.0317,114833.0597
2006-07-26 09:45:00,58.94,59.21,58.94,59.15,114723.59058565956,31.0212,31.1633,31.0212,31.1317,114723.5906
2006-07-26 09:50:00,59.15,59.37,59.09,59.29,127531.47235905858,31.1317,31.2475,31.1001,31.2054,127531.4724
2006-07-26 09:55:00,59.26,59.34,59.18,59.3,69403.39354132458,31.1896,31.2317,31.1475,31.2106,69403.3935
2006-07-26 10:00:00,59.29,59.37,58.97,59.12,91516.14668856048,31.2054,31.2475,31.037,31.1159,91516.1467
2006-07-26 10:05:00,59.12,59.15,58.99,59.09,93267.65188834154,31.1159,31.1317,31.0475,31.1001,93267.6519
2006-07-26 10:10:00,59.09,59.38,59.07,59.21,183141.7624521073,31.1001,31.2528,31.0896,31.1633,183141.7625
2006-07-26 10:15:00,59.21,59.33,59.19,59.23,134099.61685823754,31.1633,31.2264,31.1528,31.1738,134099.6169
2006-07-26 10:20:00,59.25,59.46,59.23,59.42,125342.09085933224,31.1843,31.2949,31.1738,31.2738,125342.0909
2006-07-26 10:25:00,59.44,59.51,59.26,59.41,129939.79200875752,31.2843,31.3212,31.1896,31.2685,129939.792
2006-07-26 10:30:00,59.42,60.24,59.41,59.95,664148.8779419814,31.2738,31.7054,31.2685,31.5528,664148.8779
2006-07-26 10:35:00,59.93,60.24,59.7,60.05,345155.9934318555,31.5422,31.7054,31.4212,31.6054,345155.9934
2006-07-26 10:40:00,60.04,60.14,59.94,60.09,207991.2424740011,31.6001,31.6528,31.5475,31.6264,207991.2425
2006-07-26 10:45:00,60.09,60.23,59.99,60.02,171538.04050355774,31.6264,31.7001,31.5738,31.5896,171538.0405
2006-07-26 10:50:00,60.04,60.14,59.91,59.95,119978.10618500276,31.6001,31.6528,31.5317,31.5528,119978.1062
2006-07-26 10:55:00,59.97,60.01,59.87,59.93,109906.95128626164,31.5633,31.5843,31.5106,31.5422,109906.9513
2006-07-26 11:00:00,59.93,60.14,59.93,60.06,102353.5851122058,31.5422,31.6528,31.5422,31.6106,102353.5851
2006-07-26 11:05:00,60.05,60.37,60.05,60.35,226600.9852216749,31.6054,31.7738,31.6054,31.7633,226600.9852
2006-07-26 11:10:00,60.34,60.56,60.27,60.5,235030.10399562123,31.758,31.8738,31.7212,31.8422,235030.104
2006-07-26 11:15:00,60.5,60.57,60.4,60.52,215216.201423098,31.8422,31.8791,31.7896,31.8528,215216.2014
2006-07-26 11:20:00,60.52,60.6,60.3,60.32,208757.52599890533,31.8528,31.8949,31.737,31.7475,208757.526
2006-07-26 11:25:00,60.32,60.37,60.27,60.29,124904.21455938698,31.7475,31.7738,31.7212,31.7317,124904.2146
2006-07-26 11:30:00,60.27,60.35,60.22,60.26,159824.8494800219,31.7212,31.7633,31.6949,31.7159,159824.8495
2006-07-26 11:35:00,60.28,60.46,60.25,60.44,146031.74603174604,31.7264,31.8212,31.7106,31.8106,146031.746
2006-07-26 11:40:00,60.43,60.51,60.41,60.51,104980.8429118774,31.8054,31.8475,31.7949,31.8475,104980.8429
2006-07-26 11:45:00,60.51,60.67,60.51,60.58,144937.05528188287,31.8475,31.9317,31.8475,31.8843,144937.0553
2006-07-26 11:50:00,60.59,60.65,60.51,60.63,96332.7859879584,31.8896,31.9212,31.8475,31.9106,96332.786
2006-07-26 11:55:00,60.61,60.72,60.59,60.69,99726.3273125342,31.9001,31.958,31.8896,31.9422,99726.3273
2006-07-26 12:00:00,60.7,60.83,60.68,60.82,189819.3760262726,31.9475,32.0159,31.937,32.0106,189819.376
2006-07-26 12:05:00,60.82,60.93,60.78,60.93,135303.77668308702,32.0106,32.0685,31.9896,32.0685,135303.7767
2006-07-26 12:10:00,60.94,60.96,60.8,60.93,117679.2556102901,32.0738,32.0843,32.0001,32.0685,117679.2556
2006-07-26 12:15:00,60.93,60.94,60.78,60.8,149753.69458128078,32.0685,32.0738,31.9896,32.0001,149753.6946
2006-07-26 12:20:00,60.79,60.93,60.79,60.9,77285.16694033936,31.9949,32.0685,31.9949,32.0528,77285.1669
2006-07-26 12:25:00,60.9,61.01,60.88,60.91,141215.10673234813,32.0528,32.1107,32.0422,32.058,141215.1067
2006-07-26 12:30:00,60.9,60.94,60.75,60.89,85276.40941434045,32.0528,32.0738,31.9738,32.0475,85276.4094
2006-07-26 12:35:00,60.89,60.89,60.62,60.75,106622.87903667217,32.0475,32.0475,31.9054,31.9738,106622.879
2006-07-26 12:40:00,60.75,60.75,60.63,60.69,75752.59989053092,31.9738,31.9738,31.9106,31.9422,75752.5999
2006-07-26 12:45:00,60.68,60.75,60.67,60.72,67870.82649151616,31.937,31.9738,31.9317,31.958,67870.8265
2006-07-26 12:50:00,60.71,60.85,60.68,60.68,129064.039408867,31.9528,32.0264,31.937,31.937,129064.0394
2006-07-26 12:55:00,60.69,60.79,60.62,60.67,51340.99616858238,31.9422,31.9949,31.9054,31.9317,51340.9962
2006-07-26 13:00:00,60.67,60.82,60.65,60.68,38861.52162014231,31.9317,32.0106,31.9212,31.937,38861.5216
2006-07-26 13:05:00,60.69,60.71,60.61,60.68,70935.96059113301,31.9422,31.9528,31.9001,31.937,70935.9606
2006-07-26 13:10:00,60.69,60.69,60.52,60.54,84291.18773946361,31.9422,31.9422,31.8528,31.8633,84291.1877
2006-07-26 13:15:00,60.55,60.71,60.55,60.66,92829.77558839628,31.8685,31.9528,31.8685,31.9264,92829.7756
2006-07-26 13:20:00,60.66,60.8,60.62,60.79,159934.3185550082,31.9264,32.0001,31.9054,31.9949,159934.3186
2006-07-26 13:25:00,60.8,60.8,60.63,60.66,81007.11548987411,32.0001,32.0001,31.9106,31.9264,81007.1155
2006-07-26 13:30:00,60.66,60.79,60.65,60.79,58018.60974274768,31.9264,31.9949,31.9212,31.9949,58018.6097
2006-07-26 13:35:00,60.8,60.93,60.79,60.88,96989.6004378763,32.0001,32.0685,31.9949,32.0422,96989.6004
2006-07-26 13:40:00,60.88,60.94,60.83,60.91,81226.05363984675,32.0422,32.0738,32.0159,32.058,81226.0536
2006-07-26 13:45:00,60.92,61.0,60.86,61.0,113628.8998357964,32.0633,32.1054,32.0317,32.1054,113628.8998
2006-07-26 13:50:00,61.01,61.14,61.0,61.09,153037.7668308703,32.1107,32.1791,32.1054,32.1528,153037.7668
2006-07-26 13:55:00,61.08,61.15,61.02,61.02,81663.92993979201,32.1475,32.1843,32.1159,32.1159,81663.9299
2006-07-26 14:00:00,61.03,61.11,60.89,60.92,109578.54406130267,32.1212,32.1633,32.0475,32.0633,109578.5441
2006-07-26 14:05:00,60.91,61.1,60.81,61.09,98631.63656267105,32.058,32.158,32.0054,32.1528,98631.6366
2006-07-26 14:10:00,61.06,61.18,61.04,61.16,136288.9983579639,32.137,32.2001,32.1264,32.1896,136288.9984
2006-07-26 14:15:00,61.16,61.2,61.08,61.12,170552.8188286809,32.1896,32.2107,32.1475,32.1685,170552.8188
2006-07-26 14:20:00,61.09,61.15,60.95,60.95,110563.76573617951,32.1528,32.1843,32.0791,32.0791,110563.7657
2006-07-26 14:25:00,60.95,61.09,60.84,60.97,115161.46688560482,32.0791,32.1528,32.0212,32.0896,115161.4669
2006-07-26 14:30:00,60.97,61.16,60.97,61.15,100054.73453749316,32.0896,32.1896,32.0896,32.1843,100054.7345
2006-07-26 14:35:00,61.13,61.18,61.07,61.14,136945.81280788177,32.1738,32.2001,32.1422,32.1791,136945.8128
2006-07-26 14:40:00,61.14,61.17,61.09,61.16,118773.94636015326,32.1791,32.1949,32.1528,32.1896,118773.9464
2006-07-26 14:45:00,61.17,61.18,61.04,61.14,89983.57963875205,32.1949,32.2001,32.1264,32.1791,89983.5796
2006-07-26 14:50:00,61.15,61.2,61.08,61.19,110125.88943623428,32.1843,32.2107,32.1475,32.2054,110125.8894
2006-07-26 14:55:00,61.18,61.29,61.18,61.2,226819.9233716475,32.2001,32.258,32.2001,32.2107,226819.9234
2006-07-26 15:00:00,61.2,61.24,61.16,61.17,63601.53256704981,32.2107,32.2317,32.1896,32.1949,63601.5326
2006-07-26 15:05:00,61.17,61.2,61.07,61.09,59222.76956759716,32.1949,32.2107,32.1422,32.1528,59222.7696
2006-07-26 15:10:00,61.07,61.09,60.87,60.96,122058.01860974276,32.1422,32.1528,32.037,32.0843,122058.0186
2006-07-26 15:15:00,60.94,60.99,60.77,60.78,105856.59551176793,32.0738,32.1001,31.9843,31.9896,105856.5955
2006-07-26 15:20:00,60.77,60.86,60.7,60.78,119430.76081007117,31.9843,32.0317,31.9475,31.9896,119430.7608
2006-07-26 15:25:00,60.78,60.84,60.73,60.73,108812.26053639848,31.9896,32.0212,31.9633,31.9633,108812.2605
2006-07-26 15:30:00,60.72,60.79,60.61,60.7,167816.091954023,31.958,31.9949,31.9001,31.9475,167816.092
2006-07-26 15:35:00,60.7,60.9,60.65,60.88,139354.13245758074,31.9475,32.0528,31.9212,32.0422,139354.1325
2006-07-26 15:40:00,60.87,60.88,60.38,60.6,120525.45155993431,32.037,32.0422,31.7791,31.8949,120525.4516
2006-07-26 15:45:00,60.58,60.72,60.5,60.52,105090.31198686371,31.8843,31.958,31.8422,31.8528,105090.312
2006-07-26 15:50:00,60.5,60.6,60.46,60.5,163437.32895457034,31.8422,31.8949,31.8212,31.8422,163437.329
2006-07-26 15:55:00,60.51,60.6,60.5,60.59,166283.52490421457,31.8475,31.8949,31.8422,31.8896,166283.5249
2006-07-27 09:30:00,61.42,61.5,61.23,61.46,285714.28571428574,32.3264,32.3685,32.2264,32.3475,285714.2857
2006-07-27 09:35:00,61.44,61.46,61.02,61.11,165298.30322933773,32.337,32.3475,32.1159,32.1633,165298.3032
2006-07-27 09:40:00,61.11,61.31,61.09,61.11,152599.890530925,32.1633,32.2685,32.1528,32.1633,152599.8905
2006-07-27 09:45:00,61.11,61.11,60.77,60.88,184126.9841269841,32.1633,32.1633,31.9843,32.0422,184126.9841
2006-07-27 09:50:00,60.84,60.88,60.09,60.35,260864.8056923919,32.0212,32.0422,31.6264,31.7633,260864.8057
2006-07-27 09:55:00,60.37,60.64,60.25,60.25,205801.8609742748,31.7738,31.9159,31.7106,31.7106,205801.861
2006-07-27 10:00:00,60.24,60.33,59.93,60.31,281007.1154898741,31.7054,31.7528,31.5422,31.7422,281007.1155
2006-07-27 10:05:00,60.33,60.51,60.2,60.51,152052.54515599343,31.7528,31.8475,31.6843,31.8475,152052.5452
2006-07-27 10:10:00,60.51,60.8,60.33,60.8,174274.76737821565,31.8475,32.0001,31.7528,32.0001,174274.7674
2006-07-27 10:15:00,60.8,60.82,60.57,60.7,110125.88943623428,32.0001,32.0106,31.8791,31.9475,110125.8894
2006-07-27 10:20:00,60.71,60.73,60.56,60.56,113081.5544608648,31.9528,31.9633,31.8738,31.8738,113081.5545
2006-07-27 10:25:00,60.55,60.66,60.46,60.65,61193.21291735085,31.8685,31.9264,31.8212,31.9212,61193.2129
2006-07-27 10:30:00,60.65,60.94,60.59,60.84,282758.6206896552,31.9212,32.0738,31.8896,32.0212,282758.6207
2006-07-27 10:35:00,60.82,60.83,60.57,60.67,122605.36398467432,32.0106,32.0159,31.8791,31.9317,122605.364
2006-07-27 10:40:00,60.65,60.71,60.45,60.5,109688.013136289,31.9212,31.9528,31.8159,31.8422,109688.0131
2006-07-27 10:45:00,60.5,60.64,60.29,60.39,117679.2556102901,31.8422,31.9159,31.7317,31.7843,117679.2556
2006-07-27 10:50:00,60.38,60.64,60.33,60.57,188396.27805145047,31.7791,31.9159,31.7528,31.8791,188396.2781
2006-07-27 10:55:00,60.57,60.71,60.52,60.69,108812.26053639848,31.8791,31.9528,31.8528,31.9422,108812.2605
2006-07-27 11:00:00,60.69,60.7,60.52,60.52,85495.34756431308,31.9422,31.9475,31.8528,31.8528,85495.3476
2006-07-27 11:05:00,60.53,60.53,60.33,60.52,174603.17460317462,31.858,31.858,31.7528,31.8528,174603.1746
2006-07-27 11:10:00,60.51,60.53,60.2,60.36,110782.70388615216,31.8475,31.858,31.6843,31.7685,110782.7039
2006-07-27 11:15:00,60.35,60.45,60.33,60.43,55172.41379310345,31.7633,31.8159,31.7528,31.8054,55172.4138
2006-07-27 11:20:00,60.44,60.45,60.36,60.38,62725.77996715928,31.8106,31.8159,31.7685,31.7791,62725.78
2006-07-27 11:25:00,60.38,60.43,60.32,60.35,61302.681992337166,31.7791,31.8054,31.7475,31.7633,61302.682
2006-07-27 11:30:00,60.35,60.35,60.17,60.27,130925.01368363436,31.7633,31.7633,31.6685,31.7212,130925.0137
2006-07-27 11:35:00,60.29,60.46,60.26,60.29,80021.89381499727,31.7317,31.8212,31.7159,31.7317,80021.8938
2006-07-27 11:40:00,60.26,60.37,60.13,60.16,99507.38916256158,31.7159,31.7738,31.6475,31.6633,99507.3892
2006-07-27 11:45:00,60.15,60.35,60.02,60.22,115818.28133552273,31.658,31.7633,31.5896,31.6949,115818.2813
2006-07-27 11:50:00,60.21,60.29,60.03,60.03,101149.42528735632,31.6896,31.7317,31.5949,31.5949,101149.4253
2006-07-27 11:55:00,60.04,60.07,59.88,59.9,159168.03503010402,31.6001,31.6159,31.5159,31.5264,159168.035
2006-07-27 12:00:00,59.9,60.14,59.81,60.04,156102.90093048714,31.5264,31.6528,31.4791,31.6001,156102.9009
2006-07-27 12:05:00,60.03,60.09,59.92,59.92,76737.82156540778,31.5949,31.6264,31.537,31.537,76737.8216
2006-07-27 12:10:00,59.93,60.0,59.84,59.92,134865.90038314176,31.5422,31.5791,31.4949,31.537,134865.9004
2006-07-27 12:15:00,59.93,59.96,59.82,59.83,87794.19813902573,31.5422,31.558,31.4843,31.4896,87794.1981
2006-07-27 12:20:00,59.84,60.15,59.8,60.14,81554.46086480569,31.4949,31.658,31.4738,31.6528,81554.4609
2006-07-27 12:25:00,60.13,60.15,59.95,60.0,52216.748768472906,31.6475,31.658,31.5528,31.5791,52216.7488
2006-07-27 12:30:00,59.99,60.11,59.93,60.11,68637.11001642037,31.5738,31.637,31.5422,31.637,68637.11
2006-07-27 12:35:00,60.11,60.15,60.04,60.14,51888.34154351396,31.637,31.658,31.6001,31.6528,51888.3415
2006-07-27 12:40:00,60.14,60.22,60.12,60.17,52435.68691844554,31.6528,31.6949,31.6422,31.6685,52435.6869
2006-07-27 12:45:00,60.19,60.25,60.09,60.2,52216.748768472906,31.6791,31.7106,31.6264,31.6843,52216.7488
2006-07-27 12:50:00,60.2,60.36,60.19,60.29,114285.71428571428,31.6843,31.7685,31.6791,31.7317,114285.7143
2006-07-27 12:55:00,60.28,60.35,60.18,60.25,84181.71866447729,31.7264,31.7633,31.6738,31.7106,84181.7187
2006-07-27 13:00:00,60.25,60.25,60.06,60.13,72030.65134099618,31.7106,31.7106,31.6106,31.6475,72030.6513
2006-07-27 13:05:00,60.11,60.13,60.02,60.04,61740.55829228243,31.637,31.6475,31.5896,31.6001,61740.5583
2006-07-27 13:10:00,60.04,60.08,59.88,59.96,89655.1724137931,31.6001,31.6212,31.5159,31.558,89655.1724
2006-07-27 13:15:00,59.96,60.09,59.85,60.08,53201.97044334975,31.558,31.6264,31.5001,31.6212,53201.9704
2006-07-27 13:20:00,60.09,60.18,60.07,60.12,35030.10399562124,31.6264,31.6738,31.6159,31.6422,35030.104
2006-07-27 13:25:00,60.12,60.16,60.02,60.09,39956.21237000547,31.6422,31.6633,31.5896,31.6264,39956.2124
2006-07-27 13:30:00,60.08,60.1,59.79,59.83,87246.85276409415,31.6212,31.6317,31.4685,31.4896,87246.8528
2006-07-27 13:35:00,59.83,59.94,59.72,59.9,133004.92610837438,31.4896,31.5475,31.4317,31.5264,133004.9261
2006-07-27 13:40:00,59.88,59.97,59.77,59.96,96880.13136288998,31.5159,31.5633,31.458,31.558,96880.1314
2006-07-27 13:45:00,59.96,60.04,59.86,59.91,58894.36234263821,31.558,31.6001,31.5054,31.5317,58894.3623
2006-07-27 13:50:00,59.91,60.0,59.85,59.91,60536.39846743296,31.5317,31.5791,31.5001,31.5317,60536.3985
2006-07-27 13:55:00,59.93,59.93,59.78,59.8,78598.79584017515,31.5422,31.5422,31.4633,31.4738,78598.7958
2006-07-27 14:00:00,59.8,59.8,59.63,59.67,74657.90914066776,31.4738,31.4738,31.3843,31.4054,74657.9091
2006-07-27 14:05:00,59.64,59.7,59.54,59.55,135960.59113300493,31.3896,31.4212,31.337,31.3422,135960.5911
2006-07-27 14:10:00,59.55,59.57,59.42,59.53,76628.35249042146,31.3422,31.3528,31.2738,31.3317,76628.3525
2006-07-27 14:15:00,59.52,59.6,59.47,59.59,92063.49206349209,31.3264,31.3685,31.3001,31.3633,92063.4921
2006-07-27 14:20:00,59.59,59.87,59.56,59.81,121729.6113847838,31.3633,31.5106,31.3475,31.4791,121729.6114
2006-07-27 14:25:00,59.81,60.08,59.72,59.97,122605.36398467432,31.4791,31.6212,31.4317,31.5633,122605.364
2006-07-27 14:30:00,59.99,60.05,59.97,60.0,50355.77449370553,31.5738,31.6054,31.5633,31.5791,50355.7745
2006-07-27 14:35:00,59.97,60.06,59.9,60.01,50355.77449370553,31.5633,31.6106,31.5264,31.5843,50355.7745
2006-07-27 14:40:00,60.01,60.08,59.93,59.93,35358.511220580185,31.5843,31.6212,31.5422,31.5422,35358.5112
2006-07-27 14:45:00,59.93,59.93,59.77,59.9,77832.51231527094,31.5422,31.5422,31.458,31.5264,77832.5123
2006-07-27 14:50:00,59.89,59.89,58.84,59.8,104871.37383689109,31.5212,31.5212,30.9685,31.4738,104871.3738
2006-07-27 14:55:00,59.81,59.94,59.62,59.79,154570.33388067872,31.4791,31.5475,31.3791,31.4685,154570.3339
2006-07-27 15:00:00,59.8,59.9,59.7,59.71,89655.1724137931,31.4738,31.5264,31.4212,31.4264,89655.1724
2006-07-27 15:05:00,59.71,59.8,59.62,59.74,69841.26984126984,31.4264,31.4738,31.3791,31.4422,69841.2698
2006-07-27 15:10:00,59.74,59.74,59.61,59.64,67104.54296661193,31.4422,31.4422,31.3738,31.3896,67104.543
2006-07-27 15:15:00,59.64,59.97,59.63,59.7,163875.2052545156,31.3896,31.5633,31.3843,31.4212,163875.2053
2006-07-27 15:20:00,59.7,59.7,59.43,59.53,121401.20415982486,31.4212,31.4212,31.2791,31.3317,121401.2042
2006-07-27 15:25:00,59.52,59.55,59.43,59.48,80678.70826491517,31.3264,31.3422,31.2791,31.3054,80678.7083
2006-07-27 15:30:00,59.51,59.69,59.47,59.69,105418.71921182268,31.3212,31.4159,31.3001,31.4159,105418.7192
2006-07-27 15:35:00,59.69,59.79,59.63,59.77,95347.56431308156,31.4159,31.4685,31.3843,31.458,95347.5643
2006-07-27 15:40:00,59.77,59.86,59.74,59.8,97208.53858784892,31.458,31.5054,31.4422,31.4738,97208.5386
2006-07-27 15:45:00,59.79,60.01,59.77,60.01,154351.39573070608,31.4685,31.5843,31.458,31.5843,154351.3957
2006-07-27 15:50:00,60.0,60.04,59.81,59.83,149096.8801313629,31.5791,31.6001,31.4791,31.4896,149096.8801
2006-07-27 15:55:00,59.83,59.86,59.7,59.79,159934.3185550082,31.4896,31.5054,31.4212,31.4685,159934.3186
2006-07-28 09:30:00,60.29,60.89,60.14,60.75,749972.6327312534,31.7317,32.0475,31.6528,31.9738,749972.6327
2006-07-28 09:35:00,60.78,60.98,60.52,60.61,354132.45758073346,31.9896,32.0949,31.8528,31.9001,354132.4576
2006-07-28 09:40:00,60.6,60.97,60.47,60.94,293158.18281335523,31.8949,32.0896,31.8264,32.0738,293158.1828
2006-07-28 09:45:00,60.94,61.02,60.57,60.8,338478.3798576902,32.0738,32.1159,31.8791,32.0001,338478.3799
2006-07-28 09:50:00,60.81,60.83,60.57,60.69,253201.97044334977,32.0054,32.0159,31.8791,31.9422,253201.9704
2006-07-28 09:55:00,60.69,60.9,60.67,60.81,192008.75752599887,31.9422,32.0528,31.9317,32.0054,192008.7575
2006-07-28 10:00:00,60.79,60.88,60.7,60.78,163218.3908045977,31.9949,32.0422,31.9475,31.9896,163218.3908
2006-07-28 10:05:00,60.78,60.88,60.7,60.73,155555.55555555556,31.9896,32.0422,31.9475,31.9633,155555.5556
2006-07-28 10:10:00,60.72,60.84,60.66,60.84,179200.8757525999,31.958,32.0212,31.9264,32.0212,179200.8758
2006-07-28 10:15:00,60.84,60.88,60.71,60.73,267323.48111658456,32.0212,32.0422,31.9528,31.9633,267323.4811
2006-07-28 10:20:00,60.73,60.74,60.53,60.62,214340.44882320747,31.9633,31.9685,31.858,31.9054,214340.4488
2006-07-28 10:25:00,60.6,60.64,60.33,60.45,250903.11986863712,31.8949,31.9159,31.7528,31.8159,250903.1199
2006-07-28 10:30:00,60.47,60.52,60.35,60.51,233278.5987958402,31.8264,31.8528,31.7633,31.8475,233278.5988
2006-07-28 10:35:00,60.5,60.52,60.17,60.17,336945.8128078818,31.8422,31.8528,31.6685,31.6685,336945.8128
2006-07-28 10:40:00,60.16,60.29,60.04,60.24,307936.507936508,31.6633,31.7317,31.6001,31.7054,307936.5079
2006-07-28 10:45:00,60.23,60.23,59.97,60.06,232950.19157088123,31.7001,31.7001,31.5633,31.6106,232950.1916
2006-07-28 10:50:00,60.06,60.37,60.05,60.25,277941.98139025725,31.6106,31.7738,31.6054,31.7106,277941.9814
2006-07-28 10:55:00,60.25,60.37,60.21,60.35,154679.80295566504,31.7106,31.7738,31.6896,31.7633,154679.803
2006-07-28 11:00:00,60.35,60.62,60.34,60.61,154351.39573070608,31.7633,31.9054,31.758,31.9001,154351.3957
2006-07-28 11:05:00,60.61,60.78,60.6,60.66,195073.89162561577,31.9001,31.9896,31.8949,31.9264,195073.8916
2006-07-28 11:10:00,60.66,60.81,60.61,60.78,104652.43568691846,31.9264,32.0054,31.9001,31.9896,104652.4357
2006-07-28 11:15:00,60.78,60.92,60.77,60.92,181937.60262725785,31.9896,32.0633,31.9843,32.0633,181937.6026
2006-07-28 11:20:00,60.91,60.99,60.83,60.91,236672.140120416,32.058,32.1001,32.0159,32.058,236672.1401
2006-07-28 11:25:00,60.89,61.16,60.88,61.07,198686.37110016425,32.0475,32.1896,32.0422,32.1422,198686.3711
2006-07-28 11:30:00,61.09,61.38,61.07,61.23,276081.00711548986,32.1528,32.3054,32.1422,32.2264,276081.0071
2006-07-28 11:35:00,61.24,61.3,61.14,61.21,285385.8784893268,32.2317,32.2633,32.1791,32.2159,285385.8785
2006-07-28 11:40:00,61.2,61.31,61.12,61.23,188396.27805145047,32.2107,32.2685,32.1685,32.2264,188396.2781
2006-07-28 11:45:00,61.22,61.25,61.16,61.17,154132.45758073346,32.2212,32.237,32.1896,32.1949,154132.4576
2006-07-28 11:50:00,61.16,61.22,61.11,61.12,137821.56540777232,32.1896,32.2212,32.1633,32.1685,137821.5654
2006-07-28 11:55:00,61.11,61.27,61.11,61.17,119759.1680350301,32.1633,32.2475,32.1633,32.1949,119759.168
2006-07-28 12:00:00,61.18,61.18,61.06,61.08,93814.99726327312,32.2001,32.2001,32.137,32.1475,93814.9973
2006-07-28 12:05:00,61.05,61.2,61.04,61.19,112205.80186097429,32.1317,32.2107,32.1264,32.2054,112205.8019
2006-07-28 12:10:00,61.2,61.33,61.2,61.33,110454.29666119322,32.2107,32.2791,32.2107,32.2791,110454.2967
2006-07-28 12:15:00,61.31,61.33,61.18,61.22,80459.77011494253,32.2685,32.2791,32.2001,32.2212,80459.7701
2006-07-28 12:20:00,61.24,61.31,61.18,61.2,69403.39354132458,32.2317,32.2685,32.2001,32.2107,69403.3935
2006-07-28 12:25:00,61.2,61.23,61.15,61.16,59222.76956759716,32.2107,32.2264,32.1843,32.1896,59222.7696
2006-07-28 12:30:00,61.16,61.2,61.11,61.11,62178.4345922277,32.1896,32.2107,32.1633,32.1633,62178.4346
2006-07-28 12:35:00,61.12,61.17,61.07,61.17,87684.7290640394,32.1685,32.1949,32.1422,32.1949,87684.7291
2006-07-28 12:40:00,61.15,61.2,61.07,61.11,74438.97099069513,32.1843,32.2107,32.1422,32.1633,74438.971
2006-07-28 12:45:00,61.09,61.17,61.06,61.09,30979.74822112753,32.1528,32.1949,32.137,32.1528,30979.7482
2006-07-28 12:50:00,61.09,61.11,61.05,61.06,40831.964969896006,32.1528,32.1633,32.1317,32.137,40831.965
2006-07-28 12:55:00,61.05,61.15,61.05,61.1,114833.05966064589,32.1317,32.1843,32.1317,32.158,114833.0597
2006-07-28 13:00:00,61.1,61.2,61.09,61.2,63711.00164203613,32.158,32.2107,32.1528,32.2107,63711.0016
2006-07-28 13:05:00,61.2,61.2,61.17,61.2,61521.6201423098,32.2107,32.2107,32.1949,32.2107,61521.6201
2006-07-28 13:10:00,61.2,61.2,61.1,61.15,88669.95073891626,32.2107,32.2107,32.158,32.1843,88669.9507
2006-07-28 13:15:00,61.15,61.2,61.13,61.2,75533.6617405583,32.1843,32.2107,32.1738,32.2107,75533.6617
2006-07-28 13:20:00,61.2,61.3,61.2,61.3,78051.45046524357,32.2107,32.2633,32.2107,32.2633,78051.4505
2006-07-28 13:25:00,61.28,61.34,61.22,61.33,61521.6201423098,32.2528,32.2843,32.2212,32.2791,61521.6201
2006-07-28 13:30:00,61.31,61.34,61.26,61.29,67761.35741652983,32.2685,32.2843,32.2422,32.258,67761.3574
2006-07-28 13:35:00,61.3,61.34,61.21,61.21,86699.50738916257,32.2633,32.2843,32.2159,32.2159,86699.5074
2006-07-28 13:40:00,61.21,61.23,61.13,61.18,80350.30103995622,32.2159,32.2264,32.1738,32.2001,80350.301
2006-07-28 13:45:00,61.18,61.26,61.13,61.2,75752.59989053092,32.2001,32.2422,32.1738,32.2107,75752.5999
2006-07-28 13:50:00,61.2,61.3,61.15,61.2,91078.27038861522,32.2107,32.2633,32.1843,32.2107,91078.2704
2006-07-28 13:55:00,61.21,61.21,61.15,61.19,83962.78051450466,32.2159,32.2159,32.1843,32.2054,83962.7805
2006-07-28 14:00:00,61.2,61.25,61.19,61.22,58018.60974274768,32.2107,32.237,32.2054,32.2212,58018.6097
2006-07-28 14:05:00,61.22,61.29,61.21,61.26,50355.77449370553,32.2212,32.258,32.2159,32.2422,50355.7745
2006-07-28 14:10:00,61.26,61.33,61.24,61.32,62506.84181718665,32.2422,32.2791,32.2317,32.2738,62506.8418
2006-07-28 14:15:00,61.32,61.36,61.3,61.3,107389.16256157636,32.2738,32.2949,32.2633,32.2633,107389.1626
2006-07-28 14:20:00,61.3,61.36,61.28,61.33,109797.48221127532,32.2633,32.2949,32.2528,32.2791,109797.4822
2006-07-28 14:25:00,61.32,61.34,61.24,61.29,74876.84729064039,32.2738,32.2843,32.2317,32.258,74876.8473
2006-07-28 14:30:00,61.27,61.31,61.17,61.31,70935.96059113301,32.2475,32.2685,32.1949,32.2685,70935.9606
2006-07-28 14:35:00,61.31,61.36,61.3,61.3,101149.42528735632,32.2685,32.2949,32.2633,32.2633,101149.4253
2006-07-28 14:40:00,61.3,61.38,61.24,61.36,67761.35741652983,32.2633,32.3054,32.2317,32.2949,67761.3574
2006-07-28 14:45:00,61.36,61.38,61.3,61.34,61850.02736726875,32.2949,32.3054,32.2633,32.2843,61850.0274
2006-07-28 14:50:00,61.33,61.45,61.32,61.45,156431.30815544608,32.2791,32.3422,32.2738,32.3422,156431.3082
2006-07-28 14:55:00,61.44,61.61,61.39,61.6,187629.99452654624,32.337,32.4264,32.3107,32.4212,187629.9945
2006-07-28 15:00:00,61.59,61.6,61.49,61.52,150082.10180623975,32.4159,32.4212,32.3633,32.3791,150082.1018
2006-07-28 15:05:00,61.52,61.53,61.39,61.41,74001.09469074987,32.3791,32.3843,32.3107,32.3212,74001.0947
2006-07-28 15:10:00,61.41,61.43,61.36,61.41,92282.4302134647,32.3212,32.3317,32.2949,32.3212,92282.4302
2006-07-28 15:15:00,61.41,61.48,61.36,61.47,63711.00164203613,32.3212,32.358,32.2949,32.3528,63711.0016
2006-07-28 15:20:00,61.47,61.54,61.43,61.45,101696.7706622879,32.3528,32.3896,32.3317,32.3422,101696.7707
2006-07-28 15:25:00,61.45,61.48,61.34,61.36,80240.8319649699,32.3422,32.358,32.2843,32.2949,80240.832
2006-07-28 15:30:00,61.37,61.37,61.28,61.3,139682.53968253967,32.3001,32.3001,32.2528,32.2633,139682.5397
2006-07-28 15:35:00,61.3,61.4,61.3,61.37,118773.94636015326,32.2633,32.3159,32.2633,32.3001,118773.9464
2006-07-28 15:40:00,61.37,61.43,61.36,61.41,149863.1636562671,32.3001,32.3317,32.2949,32.3212,149863.1637
2006-07-28 15:45:00,61.4,61.42,61.21,61.23,230541.87192118223,32.3159,32.3264,32.2159,32.2264,230541.8719
2006-07-28 15:50:00,61.21,61.33,61.21,61.24,178106.18500273675,32.2159,32.2791,32.2159,32.2317,178106.185
2006-07-28 15:55:00,61.23,61.4,61.21,61.32,407006.02079912426,32.2264,32.3159,32.2159,32.2738,407006.0208
2006-07-31 09:30:00,61.63,61.66,61.45,61.66,423864.258347017,32.437,32.4528,32.3422,32.4528,423864.2583
2006-07-31 09:35:00,61.6,61.71,61.59,61.63,234373.28954570336,32.4212,32.4791,32.4159,32.437,234373.2895
2006-07-31 09:40:00,61.63,61.67,61.43,61.66,181718.6644772852,32.437,32.458,32.3317,32.4528,181718.6645
2006-07-31 09:45:00,61.66,61.72,61.41,61.54,148221.12753147236,32.4528,32.4843,32.3212,32.3896,148221.1275
2006-07-31 09:50:00,61.47,61.48,61.26,61.36,231417.6245210728,32.3528,32.358,32.2422,32.2949,231417.6245
2006-07-31 09:55:00,61.36,61.43,61.22,61.26,125779.96715927753,32.2949,32.3317,32.2212,32.2422,125779.9672
2006-07-31 10:00:00,61.24,61.48,61.24,61.41,112753.14723590588,32.2317,32.358,32.2317,32.3212,112753.1472
2006-07-31 10:05:00,61.41,61.43,61.29,61.3,121182.26600985222,32.3212,32.3317,32.258,32.2633,121182.266
2006-07-31 10:10:00,61.3,61.43,60.98,61.09,200766.28352490423,32.2633,32.3317,32.0949,32.1528,200766.2835
2006-07-31 10:15:00,61.09,61.2,61.07,61.07,133990.14778325125,32.1528,32.2107,32.1422,32.1422,133990.1478
2006-07-31 10:20:00,61.06,61.26,60.99,61.15,144280.24083196497,32.137,32.2422,32.1001,32.1843,144280.2408
2006-07-31 10:25:00,61.15,61.3,61.09,61.2,150082.10180623975,32.1843,32.2633,32.1528,32.2107,150082.1018
2006-07-31 10:30:00,61.21,61.24,61.14,61.21,116912.97208538587,32.2159,32.2317,32.1791,32.2159,116912.9721
2006-07-31 10:35:00,61.2,61.3,61.15,61.26,177558.83962780517,32.2107,32.2633,32.1843,32.2422,177558.8396
2006-07-31 10:40:00,61.28,61.32,61.2,61.25,76081.00711548988,32.2528,32.2738,32.2107,32.237,76081.0071
2006-07-31 10:45:00,61.25,61.31,61.2,61.29,100492.61083743843,32.237,32.2685,32.2107,32.258,100492.6108
2006-07-31 10:50:00,61.28,61.41,61.17,61.41,151176.7925561029,32.2528,32.3212,32.1949,32.3212,151176.7926
2006-07-31 10:55:00,61.42,61.52,61.4,61.4,141762.4521072797,32.3264,32.3791,32.3159,32.3159,141762.4521
2006-07-31 11:00:00,61.41,61.48,61.34,61.45,103886.15216201424,32.3212,32.358,32.2843,32.3422,103886.1522
2006-07-31 11:05:00,61.46,61.63,61.46,61.63,129064.039408867,32.3475,32.437,32.3475,32.437,129064.0394
2006-07-31 11:10:00,61.63,61.64,61.43,61.57,76409.41434044883,32.437,32.4422,32.3317,32.4054,76409.4143
2006-07-31 11:15:00,61.58,61.65,61.49,61.56,88998.35796387521,32.4107,32.4475,32.3633,32.4001,88998.358
2006-07-31 11:20:00,61.52,61.6,61.45,61.6,60317.46031746032,32.3791,32.4212,32.3422,32.4212,60317.4603
2006-07-31 11:25:00,61.6,61.6,61.44,61.45,48823.2074438971,32.4212,32.4212,32.337,32.3422,48823.2074
2006-07-31 11:30:00,61.46,61.54,61.46,61.51,53639.84674329502,32.3475,32.3896,32.3475,32.3738,53639.8467
2006-07-31 11:35:00,61.52,61.57,61.48,61.53,80240.8319649699,32.3791,32.4054,32.358,32.3843,80240.832
2006-07-31 11:40:00,61.53,61.57,61.47,61.52,49808.42911877395,32.3843,32.4054,32.3528,32.3791,49808.4291
2006-07-31 11:45:00,61.53,61.57,61.5,61.53,88998.35796387521,32.3843,32.4054,32.3685,32.3843,88998.358
2006-07-31 11:50:00,61.54,61.54,61.45,61.46,73015.87301587302,32.3896,32.3896,32.3422,32.3475,73015.873
2006-07-31 11:55:00,61.47,61.56,61.47,61.53,78379.85769020252,32.3528,32.4001,32.3528,32.3843,78379.8577
2006-07-31 12:00:00,61.53,61.57,61.52,61.57,55610.29009304872,32.3843,32.4054,32.3791,32.4054,55610.2901
2006-07-31 12:05:00,61.55,61.58,61.55,61.58,46524.356869184456,32.3949,32.4107,32.3949,32.4107,46524.3569
2006-07-31 12:10:00,61.59,61.61,61.56,61.57,54844.006568144505,32.4159,32.4264,32.4001,32.4054,54844.0066
2006-07-31 12:15:00,61.58,61.61,61.57,61.59,51778.87246852765,32.4107,32.4264,32.4054,32.4159,51778.8725
2006-07-31 12:20:00,61.6,61.61,61.53,61.56,86152.16201423098,32.4212,32.4264,32.3843,32.4001,86152.162
2006-07-31 12:25:00,61.55,61.59,61.53,61.57,46852.76409414341,32.3949,32.4159,32.3843,32.4054,46852.7641
2006-07-31 12:30:00,61.57,61.58,61.52,61.54,66666.66666666667,32.4054,32.4107,32.3791,32.3896,66666.6667
2006-07-31 12:35:00,61.55,61.55,61.45,61.49,91406.67761357415,32.3949,32.3949,32.3422,32.3633,91406.6776
2006-07-31 12:40:00,61.48,61.52,61.43,61.51,69293.92446633826,32.358,32.3791,32.3317,32.3738,69293.9245
2006-07-31 12:45:00,61.5,61.52,61.44,61.49,117460.31746031748,32.3685,32.3791,32.337,32.3633,117460.3175
2006-07-31 12:50:00,61.5,61.53,61.43,61.51,61521.6201423098,32.3685,32.3843,32.3317,32.3738,61521.6201
2006-07-31 12:55:00,61.51,61.57,61.48,61.55,60317.46031746032,32.3738,32.4054,32.358,32.3949,60317.4603
2006-07-31 13:00:00,61.53,61.59,61.52,61.56,53092.50136836344,32.3843,32.4159,32.3791,32.4001,53092.5014
2006-07-31 13:05:00,61.57,61.62,61.55,61.6,132129.17350848386,32.4054,32.4317,32.3949,32.4212,132129.1735
2006-07-31 13:10:00,61.62,61.64,61.57,61.62,74548.44006568145,32.4317,32.4422,32.4054,32.4317,74548.4401
2006-07-31 13:15:00,61.62,61.7,61.62,61.66,103119.86863711002,32.4317,32.4738,32.4317,32.4528,103119.8686
2006-07-31 13:20:00,61.66,61.73,61.63,61.67,96332.7859879584,32.4528,32.4896,32.437,32.458,96332.786
2006-07-31 13:25:00,61.67,61.71,61.66,61.68,44882.32074438971,32.458,32.4791,32.4528,32.4633,44882.3207
2006-07-31 13:30:00,61.69,61.69,61.55,61.61,116146.68856048166,32.4685,32.4685,32.3949,32.4264,116146.6886
2006-07-31 13:35:00,61.62,61.7,61.62,61.65,84291.18773946361,32.4317,32.4738,32.4317,32.4475,84291.1877
2006-07-31 13:40:00,61.66,61.75,61.63,61.74,89874.11056376575,32.4528,32.5001,32.437,32.4949,89874.1106
2006-07-31 13:45:00,61.74,61.89,61.43,61.84,205582.9228243021,32.4949,32.5738,32.3317,32.5475,205582.9228
2006-07-31 13:50:00,61.84,61.88,61.77,61.85,81007.11548987411,32.5475,32.5685,32.5107,32.5528,81007.1155
2006-07-31 13:55:00,61.85,61.88,61.82,61.84,149753.69458128078,32.5528,32.5685,32.537,32.5475,149753.6946
2006-07-31 14:00:00,61.84,61.86,61.83,61.84,141652.98303229338,32.5475,32.558,32.5422,32.5475,141652.983
2006-07-31 14:05:00,61.84,61.95,61.83,61.91,134209.08593322386,32.5475,32.6054,32.5422,32.5843,134209.0859
2006-07-31 14:10:00,61.91,61.99,61.88,61.94,103995.62123700057,32.5843,32.6264,32.5685,32.6001,103995.6212
2006-07-31 14:15:00,61.94,62.06,61.92,62.03,123700.0547345375,32.6001,32.6633,32.5896,32.6475,123700.0547
2006-07-31 14:20:00,62.04,62.24,62.03,62.23,218938.1499726328,32.6528,32.758,32.6475,32.7528,218938.15
2006-07-31 14:25:00,62.23,62.35,62.21,62.26,199781.06185002736,32.7528,32.8159,32.7422,32.7685,199781.0619
2006-07-31 14:30:00,62.26,62.3,62.0,62.0,188505.7471264368,32.7685,32.7896,32.6317,32.6317,188505.7471
2006-07-31 14:35:00,62.02,62.02,61.77,61.83,225068.41817186645,32.6422,32.6422,32.5107,32.5422,225068.4182
2006-07-31 14:40:00,61.84,61.86,61.64,61.66,111111.11111111112,32.5475,32.558,32.4422,32.4528,111111.1111
2006-07-31 14:45:00,61.66,61.8,61.58,61.75,189053.0925013684,32.4528,32.5264,32.4107,32.5001,189053.0925
2006-07-31 14:50:00,61.76,61.92,61.74,61.88,136836.34373289548,32.5054,32.5896,32.4949,32.5685,136836.3437
2006-07-31 14:55:00,61.89,61.96,61.84,61.94,78160.9195402299,32.5738,32.6107,32.5475,32.6001,78160.9195
2006-07-31 15:00:00,61.94,62.02,61.86,61.88,83415.43513957308,32.6001,32.6422,32.558,32.5685,83415.4351
2006-07-31 15:05:00,61.88,61.94,61.84,61.9,102353.5851122058,32.5685,32.6001,32.5475,32.5791,102353.5851
2006-07-31 15:10:00,61.89,61.91,61.85,61.85,90859.3322386426,32.5738,32.5843,32.5528,32.5528,90859.3322
2006-07-31 15:15:00,61.85,61.9,61.76,61.81,129064.039408867,32.5528,32.5791,32.5054,32.5317,129064.0394
2006-07-31 15:20:00,61.81,61.83,61.68,61.69,177668.30870279146,32.5317,32.5422,32.4633,32.4685,177668.3087
2006-07-31 15:25:00,61.68,61.7,61.52,61.52,170552.8188286809,32.4633,32.4738,32.3791,32.3791,170552.8188
2006-07-31 15:30:00,61.51,61.53,61.39,61.43,224411.6037219485,32.3738,32.3843,32.3107,32.3317,224411.6037
2006-07-31 15:35:00,61.42,61.64,61.42,61.53,232512.315270936,32.3264,32.4422,32.3264,32.3843,232512.3153
2006-07-31 15:40:00,61.52,61.57,61.48,61.48,274110.5637657362,32.3791,32.4054,32.358,32.358,274110.5638
2006-07-31 15:45:00,61.49,61.57,61.48,61.54,246743.29501915709,32.3633,32.4054,32.358,32.3896,246743.295
2006-07-31 15:50:00,61.56,61.66,61.52,61.66,261631.08921729613,32.4001,32.4528,32.3791,32.4528,261631.0892
2006-07-31 15:55:00,61.66,61.69,61.56,61.58,298522.16748768475,32.4528,32.4685,32.4001,32.4107,298522.1675
2006-08-01 09:30:00,61.47,61.78,61.3,61.74,689545.7033388069,32.3528,32.5159,32.2633,32.4949,689545.7033
2006-08-01 09:35:00,61.73,62.26,61.66,61.98,581280.78817734,32.4896,32.7685,32.4528,32.6212,581280.7882
2006-08-01 09:40:00,61.98,62.28,61.75,61.94,636562.6710454297,32.6212,32.7791,32.5001,32.6001,636562.671
2006-08-01 09:45:00,61.99,62.15,61.82,61.97,514504.65243568696,32.6264,32.7107,32.537,32.6159,514504.6524
2006-08-01 09:50:00,61.97,62.1,61.91,61.97,308812.2605363985,32.6159,32.6843,32.5843,32.6159,308812.2605
2006-08-01 09:55:00,61.96,62.1,61.89,62.07,330158.7301587302,32.6107,32.6843,32.5738,32.6685,330158.7302
2006-08-01 10:00:00,62.07,62.09,61.29,61.3,382813.35522714833,32.6685,32.6791,32.258,32.2633,382813.3552
2006-08-01 10:05:00,61.27,61.3,60.71,60.93,573399.0147783251,32.2475,32.2633,31.9528,32.0685,573399.0148
2006-08-01 10:10:00,60.92,61.12,60.84,60.98,353147.2359058566,32.0633,32.1685,32.0212,32.0949,353147.2359
2006-08-01 10:15:00,60.97,61.1,60.97,61.02,348330.5966064587,32.0896,32.158,32.0896,32.1159,348330.5966
2006-08-01 10:20:00,61.02,61.41,61.01,61.34,445867.5424192666,32.1159,32.3212,32.1107,32.2843,445867.5424
2006-08-01 10:25:00,61.33,61.35,61.13,61.3,207991.2424740011,32.2791,32.2896,32.1738,32.2633,207991.2425
2006-08-01 10:30:00,61.3,61.4,61.15,61.36,200656.8144499179,32.2633,32.3159,32.1843,32.2949,200656.8144
2006-08-01 10:35:00,61.35,61.52,61.35,61.52,241707.71756978653,32.2896,32.3791,32.2896,32.3791,241707.7176
2006-08-01 10:40:00,61.52,61.64,61.43,61.62,186644.7728516694,32.3791,32.4422,32.3317,32.4317,186644.7729
2006-08-01 10:45:00,61.62,61.92,61.62,61.71,282868.0897646415,32.4317,32.5896,32.4317,32.4791,282868.0898
2006-08-01 10:50:00,61.71,61.85,61.61,61.83,193869.73180076628,32.4791,32.5528,32.4264,32.5422,193869.7318
2006-08-01 10:55:00,61.83,61.87,61.64,61.73,169786.53530377668,32.5422,32.5633,32.4422,32.4896,169786.5353
2006-08-01 11:00:00,61.73,61.77,61.62,61.65,126765.18883415437,32.4896,32.5107,32.4317,32.4475,126765.1888
2006-08-01 11:05:00,61.64,61.7,61.52,61.61,152052.54515599343,32.4422,32.4738,32.3791,32.4264,152052.5452
2006-08-01 11:10:00,61.61,61.68,61.57,61.65,149863.1636562671,32.4264,32.4633,32.4054,32.4475,149863.1637
2006-08-01 11:15:00,61.63,61.65,61.34,61.57,181937.60262725785,32.437,32.4475,32.2843,32.4054,181937.6026
2006-08-01 11:20:00,61.57,61.65,61.44,61.61,169020.25177887248,32.4054,32.4475,32.337,32.4264,169020.2518
2006-08-01 11:25:00,61.59,61.77,61.57,61.73,119430.76081007117,32.4159,32.5107,32.4054,32.4896,119430.7608
2006-08-01 11:30:00,61.73,61.79,61.71,61.76,125451.55993431856,32.4896,32.5212,32.4791,32.5054,125451.5599
2006-08-01 11:35:00,61.76,61.98,61.76,61.95,224849.48002189383,32.5054,32.6212,32.5054,32.6054,224849.48
2006-08-01 11:40:00,61.95,62.04,61.88,61.92,189162.5615763547,32.6054,32.6528,32.5685,32.5896,189162.5616
2006-08-01 11:45:00,61.92,62.0,61.89,61.9,121729.6113847838,32.5896,32.6317,32.5738,32.5791,121729.6114
2006-08-01 11:50:00,61.88,61.89,61.76,61.86,144718.11713191023,32.5685,32.5738,32.5054,32.558,144718.1171
2006-08-01 11:55:00,61.86,62.04,61.8,62.04,143513.95730706077,32.558,32.6528,32.5264,32.6528,143513.9573
2006-08-01 12:00:00,62.04,62.1,61.99,62.08,159386.97318007663,32.6528,32.6843,32.6264,32.6738,159386.9732
2006-08-01 12:05:00,62.08,62.12,62.04,62.11,159824.8494800219,32.6738,32.6949,32.6528,32.6896,159824.8495
2006-08-01 12:10:00,62.11,62.28,61.89,61.98,373946.3601532568,32.6896,32.7791,32.5738,32.6212,373946.3602
2006-08-01 12:15:00,61.99,62.08,61.87,61.87,68746.57909140667,32.6264,32.6738,32.5633,32.5633,68746.5791
2006-08-01 12:20:00,61.86,61.86,61.62,61.66,133223.86425834702,32.558,32.558,32.4317,32.4528,133223.8643
2006-08-01 12:25:00,61.66,61.67,61.48,61.57,135851.1220580186,32.4528,32.458,32.358,32.4054,135851.1221
2006-08-01 12:30:00,61.59,61.64,61.5,61.55,82649.15161466887,32.4159,32.4422,32.3685,32.3949,82649.1516
2006-08-01 12:35:00,61.58,61.7,61.48,61.69,76081.00711548988,32.4107,32.4738,32.358,32.4685,76081.0071
2006-08-01 12:40:00,61.69,61.73,61.59,61.6,36672.14012041599,32.4685,32.4896,32.4159,32.4212,36672.1401
2006-08-01 12:45:00,61.57,61.58,61.23,61.39,133223.86425834702,32.4054,32.4107,32.2264,32.3107,133223.8643
2006-08-01 12:50:00,61.39,61.45,61.25,61.33,114066.77613574166,32.3107,32.3422,32.237,32.2791,114066.7761
2006-08-01 12:55:00,61.33,61.47,61.32,61.43,84072.24958949097,32.2791,32.3528,32.2738,32.3317,84072.2496
2006-08-01 13:00:00,61.43,61.52,61.34,61.37,51997.81061850028,32.3317,32.3791,32.2843,32.3001,51997.8106
2006-08-01 13:05:00,61.34,61.35,61.25,61.34,53092.50136836344,32.2843,32.2896,32.237,32.2843,53092.5014
2006-08-01 13:10:00,61.32,61.46,61.3,61.43,40065.6814449918,32.2738,32.3475,32.2633,32.3317,40065.6814
2006-08-01 13:15:00,61.44,61.44,61.33,61.35,48275.86206896552,32.337,32.337,32.2791,32.2896,48275.8621
2006-08-01 13:20:00,61.36,61.36,61.22,61.24,106075.53366174056,32.2949,32.2949,32.2212,32.2317,106075.5337
2006-08-01 13:25:00,61.24,61.36,61.21,61.25,59551.17679255611,32.2317,32.2949,32.2159,32.237,59551.1768
2006-08-01 13:30:00,61.25,61.27,61.2,61.26,91297.20853858785,32.237,32.2475,32.2107,32.2422,91297.2085
2006-08-01 13:35:00,61.26,61.31,61.14,61.21,76190.4761904762,32.2422,32.2685,32.1791,32.2159,76190.4762
2006-08-01 13:40:00,61.21,61.38,61.2,61.3,76628.35249042146,32.2159,32.3054,32.2107,32.2633,76628.3525
2006-08-01 13:45:00,61.3,61.48,61.3,61.43,77613.57416529831,32.2633,32.358,32.2633,32.3317,77613.5742
2006-08-01 13:50:00,61.42,61.43,61.29,61.3,48275.86206896552,32.3264,32.3317,32.258,32.2633,48275.8621
2006-08-01 13:55:00,61.3,61.35,61.16,61.2,70388.61521620142,32.2633,32.2896,32.1896,32.2107,70388.6152
2006-08-01 14:00:00,61.19,61.34,61.19,61.3,60755.33661740559,32.2054,32.2843,32.2054,32.2633,60755.3366
2006-08-01 14:05:00,61.3,61.35,61.24,61.24,63163.65626710455,32.2633,32.2896,32.2317,32.2317,63163.6563
2006-08-01 14:10:00,61.25,61.34,61.23,61.28,66338.25944170772,32.237,32.2843,32.2264,32.2528,66338.2594
2006-08-01 14:15:00,61.28,61.4,61.25,61.32,74110.56376573618,32.2528,32.3159,32.237,32.2738,74110.5638
2006-08-01 14:20:00,61.33,61.33,61.19,61.2,68965.51724137932,32.2791,32.2791,32.2054,32.2107,68965.5172
2006-08-01 14:25:00,61.2,61.23,61.13,61.2,85933.22386425835,32.2107,32.2264,32.1738,32.2107,85933.2239
2006-08-01 14:30:00,61.2,61.25,61.18,61.24,88013.13628899836,32.2107,32.237,32.2001,32.2317,88013.1363
2006-08-01 14:35:00,61.23,61.24,61.16,61.19,75205.25451559934,32.2264,32.2317,32.1896,32.2054,75205.2545
2006-08-01 14:40:00,61.19,61.21,61.08,61.13,164532.0197044335,32.2054,32.2159,32.1475,32.1738,164532.0197
2006-08-01 14:45:00,61.13,61.22,61.11,61.14,45429.66611932129,32.1738,32.2212,32.1633,32.1791,45429.6661
2006-08-01 14:50:00,61.13,61.26,61.11,61.21,73234.81116584565,32.1738,32.2422,32.1633,32.2159,73234.8112
2006-08-01 14:55:00,61.25,61.28,61.2,61.23,54734.53749315818,32.237,32.2528,32.2107,32.2264,54734.5375
2006-08-01 15:00:00,61.23,61.23,61.06,61.09,90421.45593869733,32.2264,32.2264,32.137,32.1528,90421.4559
2006-08-01 15:05:00,61.09,61.09,60.88,60.97,175369.4581280788,32.1528,32.1528,32.0422,32.0896,175369.4581
2006-08-01 15:10:00,60.97,61.07,60.95,61.0,115708.8122605364,32.0896,32.1422,32.0791,32.1054,115708.8123
2006-08-01 15:15:00,60.99,61.02,60.79,60.87,158511.2205801861,32.1001,32.1159,31.9949,32.037,158511.2206
2006-08-01 15:20:00,60.88,60.99,60.84,60.93,121182.26600985222,32.0422,32.1001,32.0212,32.0685,121182.266
2006-08-01 15:25:00,60.96,61.12,60.92,61.09,111548.98741105638,32.0843,32.1685,32.0633,32.1528,111548.9874
2006-08-01 15:30:00,61.07,61.2,60.93,61.1,125013.6836343733,32.1422,32.2107,32.0685,32.158,125013.6836
2006-08-01 15:35:00,61.12,61.15,61.07,61.13,101696.7706622879,32.1685,32.1843,32.1422,32.1738,101696.7707
2006-08-01 15:40:00,61.13,61.34,61.11,61.28,233169.12972085387,32.1738,32.2843,32.1633,32.2528,233169.1297
2006-08-01 15:45:00,61.3,61.49,61.3,61.46,223316.91297208532,32.2633,32.3633,32.2633,32.3475,223316.913
2006-08-01 15:50:00,61.46,61.49,61.26,61.3,307608.100711549,32.3475,32.3633,32.2422,32.2633,307608.1007
2006-08-01 15:55:00,61.31,61.36,61.16,61.26,289764.64148877945,32.2685,32.2949,32.1896,32.2422,289764.6415
2006-08-02 09:30:00,61.94,61.98,61.69,61.84,391242.4740010947,32.6001,32.6212,32.4685,32.5475,391242.474
2006-08-02 09:35:00,61.89,62.04,61.86,61.98,241598.24849480024,32.5738,32.6528,32.558,32.6212,241598.2485
2006-08-02 09:40:00,61.95,62.03,61.95,62.03,153256.70498084291,32.6054,32.6475,32.6054,32.6475,153256.705
2006-08-02 09:45:00,62.01,62.06,61.98,62.04,194417.07717569784,32.637,32.6633,32.6212,32.6528,194417.0772
2006-08-02 09:50:00,62.04,62.05,61.91,62.03,225944.170771757,32.6528,32.658,32.5843,32.6475,225944.1708
2006-08-02 09:55:00,62.01,62.15,61.98,62.12,311658.4564860427,32.637,32.7107,32.6212,32.6949,311658.4565
2006-08-02 10:00:00,62.13,62.39,62.11,62.3,288998.3579638752,32.7001,32.837,32.6896,32.7896,288998.358
2006-08-02 10:05:00,62.29,62.36,62.07,62.16,249151.61466885603,32.7843,32.8212,32.6685,32.7159,249151.6147
2006-08-02 10:10:00,62.16,62.37,62.13,62.25,171428.57142857145,32.7159,32.8264,32.7001,32.7633,171428.5714
2006-08-02 10:15:00,62.26,62.35,62.18,62.35,99288.45101258896,32.7685,32.8159,32.7264,32.8159,99288.451
2006-08-02 10:20:00,62.34,62.44,62.31,62.37,166830.87027914615,32.8107,32.8633,32.7949,32.8264,166830.8703
2006-08-02 10:25:00,62.36,62.37,62.26,62.31,140120.41598248496,32.8212,32.8264,32.7685,32.7949,140120.416
2006-08-02 10:30:00,62.3,62.43,61.86,61.97,477832.51231527096,32.7896,32.858,32.558,32.6159,477832.5123
2006-08-02 10:35:00,61.97,62.1,61.94,62.04,196715.9277504105,32.6159,32.6843,32.6001,32.6528,196715.9278
2006-08-02 10:40:00,62.04,62.44,62.03,62.34,266447.72851669404,32.6528,32.8633,32.6475,32.8107,266447.7285
2006-08-02 10:45:00,62.32,62.4,62.2,62.29,124794.74548440066,32.8001,32.8422,32.737,32.7843,124794.7455
2006-08-02 10:50:00,62.3,62.35,62.22,62.28,125670.4980842912,32.7896,32.8159,32.7475,32.7791,125670.4981
2006-08-02 10:55:00,62.27,62.31,62.14,62.22,87575.2599890531,32.7738,32.7949,32.7054,32.7475,87575.26
2006-08-02 11:00:00,62.22,62.44,62.19,62.4,148440.065681445,32.7475,32.8633,32.7317,32.8422,148440.0657
2006-08-02 11:05:00,62.41,62.53,62.37,62.48,185221.6748768473,32.8475,32.9107,32.8264,32.8843,185221.6749
2006-08-02 11:10:00,62.48,62.67,62.47,62.56,282320.7443897099,32.8843,32.9843,32.8791,32.9264,282320.7444
2006-08-02 11:15:00,62.54,62.65,62.52,62.57,209085.93322386427,32.9159,32.9738,32.9054,32.9317,209085.9332
2006-08-02 11:20:00,62.6,62.77,62.51,62.7,244116.0372194855,32.9475,33.037,32.9001,33.0001,244116.0372
2006-08-02 11:25:00,62.7,62.77,62.66,62.72,115818.28133552273,33.0001,33.037,32.9791,33.0107,115818.2813
2006-08-02 11:30:00,62.73,62.88,62.71,62.71,183360.70060207992,33.0159,33.0949,33.0054,33.0054,183360.7006
2006-08-02 11:35:00,62.7,62.73,62.45,62.56,249151.61466885603,33.0001,33.0159,32.8685,32.9264,249151.6147
2006-08-02 11:40:00,62.56,62.6,62.42,62.47,144389.7099069513,32.9264,32.9475,32.8528,32.8791,144389.7099
2006-08-02 11:45:00,62.45,62.57,62.39,62.5,118117.13191023536,32.8685,32.9317,32.837,32.8949,118117.1319
2006-08-02 11:50:00,62.49,62.51,62.39,62.47,105418.71921182268,32.8896,32.9001,32.837,32.8791,105418.7192
2006-08-02 11:55:00,62.47,62.54,62.23,62.35,238314.17624521075,32.8791,32.9159,32.7528,32.8159,238314.1762
2006-08-02 12:00:00,62.34,62.49,62.19,62.46,167597.15380405035,32.8107,32.8896,32.7317,32.8738,167597.1538
2006-08-02 12:05:00,62.43,62.53,62.35,62.47,88013.13628899836,32.858,32.9107,32.8159,32.8791,88013.1363
2006-08-02 12:10:00,62.47,62.48,62.35,62.44,88669.95073891626,32.8791,32.8843,32.8159,32.8633,88669.9507
2006-08-02 12:15:00,62.45,62.45,62.3,62.38,70498.08429118774,32.8685,32.8685,32.7896,32.8317,70498.0843
2006-08-02 12:20:00,62.38,62.39,62.31,62.33,85933.22386425835,32.8317,32.837,32.7949,32.8054,85933.2239
2006-08-02 12:25:00,62.33,62.35,62.27,62.27,79802.95566502464,32.8054,32.8159,32.7738,32.7738,79802.9557
2006-08-02 12:30:00,62.28,62.3,62.16,62.18,101258.89436234265,32.7791,32.7896,32.7159,32.7264,101258.8944
2006-08-02 12:35:00,62.2,62.21,62.04,62.1,165517.24137931035,32.737,32.7422,32.6528,32.6843,165517.2414
2006-08-02 12:40:00,62.12,62.17,62.07,62.15,84729.06403940887,32.6949,32.7212,32.6685,32.7107,84729.064
2006-08-02 12:45:00,62.14,62.22,62.12,62.13,62835.2490421456,32.7054,32.7475,32.6949,32.7001,62835.249
2006-08-02 12:50:00,62.13,62.15,62.08,62.12,69074.98631636563,32.7001,32.7107,32.6738,32.6949,69074.9863
2006-08-02 12:55:00,62.12,62.12,62.01,62.04,66119.32129173509,32.6949,32.6949,32.637,32.6528,66119.3213
2006-08-02 13:00:00,62.02,62.24,62.01,62.24,105528.18828680896,32.6422,32.758,32.637,32.758,105528.1883
2006-08-02 13:05:00,62.25,62.25,62.1,62.12,79474.54844006569,32.7633,32.7633,32.6843,32.6949,79474.5484
2006-08-02 13:10:00,62.08,62.26,62.06,62.17,72468.52764094144,32.6738,32.7685,32.6633,32.7212,72468.5276
2006-08-02 13:15:00,62.17,62.2,62.07,62.08,52216.748768472906,32.7212,32.737,32.6685,32.6738,52216.7488
2006-08-02 13:20:00,62.09,62.13,62.05,62.13,40831.964969896006,32.6791,32.7001,32.658,32.7001,40831.965
2006-08-02 13:25:00,62.12,62.19,62.1,62.15,102025.17788724686,32.6949,32.7317,32.6843,32.7107,102025.1779
2006-08-02 13:30:00,62.14,62.16,62.1,62.12,67870.82649151616,32.7054,32.7159,32.6843,32.6949,67870.8265
2006-08-02 13:35:00,62.12,62.15,62.08,62.12,50465.24356869185,32.6949,32.7107,32.6738,32.6949,50465.2436
2006-08-02 13:40:00,62.11,62.16,62.03,62.15,84729.06403940887,32.6896,32.7159,32.6475,32.7107,84729.064
2006-08-02 13:45:00,62.14,62.23,62.12,62.16,188505.7471264368,32.7054,32.7528,32.6949,32.7159,188505.7471
2006-08-02 13:50:00,62.17,62.25,62.16,62.24,86480.56923918994,32.7212,32.7633,32.7159,32.758,86480.5692
2006-08-02 13:55:00,62.25,62.25,62.18,62.19,60317.46031746032,32.7633,32.7633,32.7264,32.7317,60317.4603
2006-08-02 14:00:00,62.19,62.27,62.17,62.27,67542.4192665572,32.7317,32.7738,32.7212,32.7738,67542.4193
2006-08-02 14:05:00,62.26,62.37,62.21,62.37,92610.83743842364,32.7685,32.8264,32.7422,32.8264,92610.8374
2006-08-02 14:10:00,62.36,62.37,62.21,62.22,75424.19266557197,32.8212,32.8264,32.7422,32.7475,75424.1927
2006-08-02 14:15:00,62.22,62.23,62.09,62.11,88669.95073891626,32.7475,32.7528,32.6791,32.6896,88669.9507
2006-08-02 14:20:00,62.11,62.14,62.03,62.06,100273.6726874658,32.6896,32.7054,32.6475,32.6633,100273.6727
2006-08-02 14:25:00,62.06,62.07,61.68,61.84,222003.2840722496,32.6633,32.6685,32.4633,32.5475,222003.2841
2006-08-02 14:30:00,61.86,61.95,61.75,61.88,110016.42036124796,32.558,32.6054,32.5001,32.5685,110016.4204
2006-08-02 14:35:00,61.88,61.89,61.43,61.7,165079.3650793651,32.5685,32.5738,32.3317,32.4738,165079.3651
2006-08-02 14:40:00,61.7,61.74,61.61,61.67,199233.7164750958,32.4738,32.4949,32.4264,32.458,199233.7165
2006-08-02 14:45:00,61.66,61.85,61.61,61.81,155993.43185550082,32.4528,32.5528,32.4264,32.5317,155993.4319
2006-08-02 14:50:00,61.81,61.81,61.68,61.73,127312.53420908592,32.5317,32.5317,32.4633,32.4896,127312.5342
2006-08-02 14:55:00,61.73,61.82,61.49,61.58,165626.71045429667,32.4896,32.537,32.3633,32.4107,165626.7105
2006-08-02 15:00:00,61.56,61.58,61.31,61.38,150848.38533114397,32.4001,32.4107,32.2685,32.3054,150848.3853
2006-08-02 15:05:00,61.37,61.52,61.25,61.27,172523.2621784346,32.3001,32.3791,32.237,32.2475,172523.2622
2006-08-02 15:10:00,61.25,61.3,60.93,61.13,299397.9200875753,32.237,32.2633,32.0685,32.1738,299397.9201
2006-08-02 15:15:00,61.17,61.3,61.09,61.27,228899.83579638752,32.1949,32.2633,32.1528,32.2475,228899.8358
2006-08-02 15:20:00,61.27,61.3,61.02,61.14,136836.34373289548,32.2475,32.2633,32.1159,32.1791,136836.3437
2006-08-02 15:25:00,61.14,61.26,61.05,61.19,99726.3273125342,32.1791,32.2422,32.1317,32.2054,99726.3273
2006-08-02 15:30:00,61.2,61.42,61.19,61.34,126327.3125342091,32.2107,32.3264,32.2054,32.2843,126327.3125
2006-08-02 15:35:00,61.35,61.41,61.27,61.33,116037.21948549536,32.2896,32.3212,32.2475,32.2791,116037.2195
2006-08-02 15:40:00,61.33,61.71,61.33,61.63,211275.3147235906,32.2791,32.4791,32.2791,32.437,211275.3147
2006-08-02 15:45:00,61.63,61.67,61.44,61.52,138259.44170771755,32.437,32.458,32.337,32.3791,138259.4417
2006-08-02 15:50:00,61.51,61.53,61.3,61.3,172632.7312534209,32.3738,32.3843,32.2633,32.2633,172632.7313
2006-08-02 15:55:00,61.32,61.41,61.3,61.33,285823.75478927203,32.2738,32.3212,32.2633,32.2791,285823.7548
2006-08-03 09:30:00,60.52,60.74,60.29,60.58,311220.5801860974,31.8528,31.9685,31.7317,31.8843,311220.5802
2006-08-03 09:35:00,60.58,60.9,60.49,60.89,158730.15873015873,31.8843,32.0528,31.837,32.0475,158730.1587
2006-08-03 09:40:00,60.88,60.98,60.73,60.86,166392.9939792009,32.0422,32.0949,31.9633,32.0317,166392.994
2006-08-03 09:45:00,60.88,61.11,60.85,61.02,148659.00383141762,32.0422,32.1633,32.0264,32.1159,148659.0038
2006-08-03 09:50:00,60.99,61.2,60.88,61.17,158730.15873015873,32.1001,32.2107,32.0422,32.1949,158730.1587
2006-08-03 09:55:00,61.19,61.36,61.1,61.27,196278.05145046525,32.2054,32.2949,32.158,32.2475,196278.0515
2006-08-03 10:00:00,61.27,61.43,61.14,61.34,194854.95347564315,32.2475,32.3317,32.1791,32.2843,194854.9535
2006-08-03 10:05:00,61.35,61.52,61.16,61.52,201423.09797482213,32.2896,32.3791,32.1896,32.3791,201423.098
2006-08-03 10:10:00,61.52,61.57,61.2,61.55,169677.06622879038,32.3791,32.4054,32.2107,32.3949,169677.0662
2006-08-03 10:15:00,61.53,61.73,61.41,61.72,212917.3508483853,32.3843,32.4896,32.3212,32.4843,212917.3508
2006-08-03 10:20:00,61.73,61.85,61.64,61.66,175807.3344280241,32.4896,32.5528,32.4422,32.4528,175807.3344
2006-08-03 10:25:00,61.65,61.76,61.6,61.62,120963.3278598796,32.4475,32.5054,32.4212,32.4317,120963.3279
2006-08-03 10:30:00,61.62,61.65,61.3,61.62,179857.69020251778,32.4317,32.4475,32.2633,32.4317,179857.6902
2006-08-03 10:35:00,61.62,61.66,61.48,61.6,126655.71975916805,32.4317,32.4528,32.358,32.4212,126655.7198
2006-08-03 10:40:00,61.53,61.73,61.5,61.57,190476.19047619047,32.3843,32.4896,32.3685,32.4054,190476.1905
2006-08-03 10:45:00,61.56,61.71,61.49,61.71,82539.68253968254,32.4001,32.4791,32.3633,32.4791,82539.6825
2006-08-03 10:50:00,61.72,61.73,61.53,61.56,99397.92008757526,32.4843,32.4896,32.3843,32.4001,99397.9201
2006-08-03 10:55:00,61.55,61.71,61.5,61.64,127859.87958401752,32.3949,32.4791,32.3685,32.4422,127859.8796
2006-08-03 11:00:00,61.64,61.7,61.55,61.64,84838.53311439519,32.4422,32.4738,32.3949,32.4422,84838.5331
2006-08-03 11:05:00,61.62,61.62,61.39,61.45,160262.72577996718,32.4317,32.4317,32.3107,32.3422,160262.7258
2006-08-03 11:10:00,61.45,61.55,61.39,61.52,106294.4718117132,32.3422,32.3949,32.3107,32.3791,106294.4718
2006-08-03 11:15:00,61.51,61.59,61.34,61.34,144170.77175697865,32.3738,32.4159,32.2843,32.2843,144170.7718
2006-08-03 11:20:00,61.34,61.35,61.09,61.12,179200.8757525999,32.2843,32.2896,32.1528,32.1685,179200.8758
2006-08-03 11:25:00,61.12,61.13,60.99,61.05,124685.27640941436,32.1685,32.1738,32.1001,32.1317,124685.2764
2006-08-03 11:30:00,61.02,61.24,60.99,61.22,79693.48659003832,32.1159,32.2317,32.1001,32.2212,79693.4866
2006-08-03 11:35:00,61.22,61.25,61.11,61.14,86261.6310892173,32.2212,32.237,32.1633,32.1791,86261.6311
2006-08-03 11:40:00,61.16,61.24,61.08,61.2,80897.6464148878,32.1896,32.2317,32.1475,32.2107,80897.6464
2006-08-03 11:45:00,61.2,61.4,61.2,61.4,94362.3426382047,32.2107,32.3159,32.2107,32.3159,94362.3426
2006-08-03 11:50:00,61.38,61.42,61.33,61.42,66338.25944170772,32.3054,32.3264,32.2791,32.3264,66338.2594
2006-08-03 11:55:00,61.42,61.52,61.41,61.52,87903.66721401205,32.3264,32.3791,32.3212,32.3791,87903.6672
2006-08-03 12:00:00,61.52,61.59,61.52,61.54,66447.72851669404,32.3791,32.4159,32.3791,32.3896,66447.7285
2006-08-03 12:05:00,61.55,61.55,61.42,61.49,51997.81061850028,32.3949,32.3949,32.3264,32.3633,51997.8106
2006-08-03 12:10:00,61.5,61.61,61.5,61.59,102791.46141215108,32.3685,32.4264,32.3685,32.4159,102791.4614
2006-08-03 12:15:00,61.59,61.6,61.47,61.52,50793.6507936508,32.4159,32.4212,32.3528,32.3791,50793.6508
2006-08-03 12:20:00,61.52,61.54,61.48,61.54,93814.99726327312,32.3791,32.3896,32.358,32.3896,93814.9973
2006-08-03 12:25:00,61.52,61.55,61.44,61.47,38533.114395183366,32.3791,32.3949,32.337,32.3528,38533.1144
2006-08-03 12:30:00,61.46,61.6,61.43,61.57,56157.6354679803,32.3475,32.4212,32.3317,32.4054,56157.6355
2006-08-03 12:35:00,61.6,61.61,61.45,61.52,41707.71756978654,32.4212,32.4264,32.3422,32.3791,41707.7176
2006-08-03 12:40:00,61.56,61.56,61.46,61.52,31636.56267104543,32.4001,32.4001,32.3475,32.3791,31636.5627
2006-08-03 12:45:00,61.53,61.61,61.51,61.61,25615.76354679803,32.3843,32.4264,32.3738,32.4264,25615.7635
2006-08-03 12:50:00,61.6,61.61,61.56,61.57,36343.73289545703,32.4212,32.4264,32.4001,32.4054,36343.7329
2006-08-03 12:55:00,61.58,61.62,61.56,61.58,68856.048166393,32.4107,32.4317,32.4001,32.4107,68856.0482
2006-08-03 13:00:00,61.59,61.7,61.58,61.68,110454.29666119322,32.4159,32.4738,32.4107,32.4633,110454.2967
2006-08-03 13:05:00,61.68,61.77,61.66,61.74,180623.973727422,32.4633,32.5107,32.4528,32.4949,180623.9737
2006-08-03 13:10:00,61.73,61.77,61.65,61.65,47071.70224411604,32.4896,32.5107,32.4475,32.4475,47071.7022
2006-08-03 13:15:00,61.65,61.8,61.64,61.75,63601.53256704981,32.4475,32.5264,32.4422,32.5001,63601.5326
2006-08-03 13:20:00,61.77,61.96,61.76,61.89,100273.6726874658,32.5107,32.6107,32.5054,32.5738,100273.6727
2006-08-03 13:25:00,61.9,61.94,61.73,61.75,56814.44991789819,32.5791,32.6001,32.4896,32.5001,56814.4499
2006-08-03 13:30:00,61.74,61.81,61.73,61.8,41488.7794198139,32.4949,32.5317,32.4896,32.5264,41488.7794
2006-08-03 13:35:00,61.8,61.96,61.78,61.95,76299.9452654625,32.5264,32.6107,32.5159,32.6054,76299.9453
2006-08-03 13:40:00,61.96,62.06,61.94,62.05,155883.9627805145,32.6107,32.6633,32.6001,32.658,155883.9628
2006-08-03 13:45:00,62.05,62.07,62.02,62.05,90749.86316365626,32.658,32.6685,32.6422,32.658,90749.8632
2006-08-03 13:50:00,62.05,62.13,62.04,62.08,194307.6081007116,32.658,32.7001,32.6528,32.6738,194307.6081
2006-08-03 13:55:00,62.07,62.1,61.96,62.0,86261.6310892173,32.6685,32.6843,32.6107,32.6317,86261.6311
2006-08-03 14:00:00,62.0,62.15,62.0,62.15,97536.94581280788,32.6317,32.7107,32.6317,32.7107,97536.9458
2006-08-03 14:05:00,62.16,62.17,62.06,62.11,81882.86808976464,32.7159,32.7212,32.6633,32.6896,81882.8681
2006-08-03 14:10:00,62.12,62.21,62.12,62.2,110563.76573617951,32.6949,32.7422,32.6949,32.737,110563.7657
2006-08-03 14:15:00,62.21,62.22,61.95,62.06,121072.79693486592,32.7422,32.7475,32.6054,32.6633,121072.7969
2006-08-03 14:20:00,62.06,62.1,61.94,61.98,80897.6464148878,32.6633,32.6843,32.6001,32.6212,80897.6464
2006-08-03 14:25:00,61.98,62.12,61.94,62.11,80131.36288998359,32.6212,32.6949,32.6001,32.6896,80131.3629
2006-08-03 14:30:00,62.1,62.12,61.99,62.05,48604.26929392447,32.6843,32.6949,32.6264,32.658,48604.2693
2006-08-03 14:35:00,62.05,62.11,62.02,62.08,51888.34154351396,32.658,32.6896,32.6422,32.6738,51888.3415
2006-08-03 14:40:00,62.08,62.15,62.06,62.11,72249.5894909688,32.6738,32.7107,32.6633,32.6896,72249.5895
2006-08-03 14:45:00,62.11,62.13,62.02,62.08,62287.903667214014,32.6896,32.7001,32.6422,32.6738,62287.9037
2006-08-03 14:50:00,62.08,62.2,62.08,62.17,85933.22386425835,32.6738,32.737,32.6738,32.7212,85933.2239
2006-08-03 14:55:00,62.16,62.21,62.07,62.11,78927.2030651341,32.7159,32.7422,32.6685,32.6896,78927.2031
2006-08-03 15:00:00,62.1,62.21,62.04,62.19,76409.41434044883,32.6843,32.7422,32.6528,32.7317,76409.4143
2006-08-03 15:05:00,62.18,62.19,62.05,62.13,190914.06677613576,32.7264,32.7317,32.658,32.7001,190914.0668
2006-08-03 15:10:00,62.12,62.15,62.03,62.03,100821.01806239736,32.6949,32.7107,32.6475,32.6475,100821.0181
2006-08-03 15:15:00,62.03,62.04,61.9,61.96,106622.87903667217,32.6475,32.6528,32.5791,32.6107,106622.879
2006-08-03 15:20:00,61.98,62.0,61.91,61.94,118445.53913519433,32.6212,32.6317,32.5843,32.6001,118445.5391
2006-08-03 15:25:00,61.92,62.02,61.92,62.02,67651.88834154351,32.5896,32.6422,32.5896,32.6422,67651.8883
2006-08-03 15:30:00,62.0,62.0,61.83,61.84,58565.95511767926,32.6317,32.6317,32.5422,32.5475,58565.9551
2006-08-03 15:35:00,61.83,61.87,61.68,61.73,113847.83798576905,32.5422,32.5633,32.4633,32.4896,113847.838
2006-08-03 15:40:00,61.73,61.81,61.54,61.57,215216.201423098,32.4896,32.5317,32.3896,32.4054,215216.2014
2006-08-03 15:45:00,61.57,61.62,61.45,61.54,147016.96770662288,32.4054,32.4317,32.3422,32.3896,147016.9677
2006-08-03 15:50:00,61.53,61.55,61.43,61.54,137712.096332786,32.3843,32.3949,32.3317,32.3896,137712.0963
2006-08-03 15:55:00,61.54,61.62,61.52,61.62,213793.10344827588,32.3896,32.4317,32.3791,32.4317,213793.1034
2006-08-04 09:30:00,61.94,62.03,61.82,61.84,170990.69512862616,32.6001,32.6475,32.537,32.5475,170990.6951
2006-08-04 09:35:00,61.9,61.98,61.66,61.9,134318.55500821018,32.5791,32.6212,32.4528,32.5791,134318.555
2006-08-04 09:40:00,61.9,62.1,61.9,62.08,134975.3694581281,32.5791,32.6843,32.5791,32.6738,134975.3695
2006-08-04 09:45:00,62.08,62.1,61.46,61.46,210509.0311986864,32.6738,32.6843,32.3475,32.3475,210509.0312
2006-08-04 09:50:00,61.48,61.49,61.04,61.21,311439.51833607006,32.358,32.3633,32.1264,32.2159,311439.5183
2006-08-04 09:55:00,61.21,61.26,61.03,61.16,192993.97920087576,32.2159,32.2422,32.1212,32.1896,192993.9792
2006-08-04 10:00:00,61.16,61.21,60.99,61.12,165298.30322933773,32.1896,32.2159,32.1001,32.1685,165298.3032
2006-08-04 10:05:00,61.14,61.23,60.79,61.06,201970.4433497537,32.1791,32.2264,31.9949,32.137,201970.4433
2006-08-04 10:10:00,61.05,61.13,60.85,61.05,188396.27805145047,32.1317,32.1738,32.0264,32.1317,188396.2781
2006-08-04 10:15:00,61.04,61.06,60.87,60.99,128078.81773399016,32.1264,32.137,32.037,32.1001,128078.8177
2006-08-04 10:20:00,60.98,61.09,60.85,60.99,209523.8095238096,32.0949,32.1528,32.0264,32.1001,209523.8095
2006-08-04 10:25:00,60.99,61.3,60.96,61.2,189490.96880131363,32.1001,32.2633,32.0843,32.2107,189490.9688
2006-08-04 10:30:00,61.2,61.5,61.2,61.45,188177.33990147783,32.2107,32.3685,32.2107,32.3422,188177.3399
2006-08-04 10:35:00,61.44,61.48,61.05,61.17,141871.92118226603,32.337,32.358,32.1317,32.1949,141871.9212
2006-08-04 10:40:00,61.17,61.17,60.92,61.03,133880.67870826492,32.1949,32.1949,32.0633,32.1212,133880.6787
2006-08-04 10:45:00,61.03,61.06,60.93,60.99,118336.070060208,32.1212,32.137,32.0685,32.1001,118336.0701
2006-08-04 10:50:00,60.99,61.02,60.89,60.96,86590.03831417624,32.1001,32.1159,32.0475,32.0843,86590.0383
2006-08-04 10:55:00,60.96,60.98,60.84,60.88,137602.62725779967,32.0843,32.0949,32.0212,32.0422,137602.6273
2006-08-04 11:00:00,60.88,61.0,60.88,60.91,111877.39463601532,32.0422,32.1054,32.0422,32.058,111877.3946
2006-08-04 11:05:00,60.91,61.05,60.9,61.01,90202.51778872468,32.058,32.1317,32.0528,32.1107,90202.5178
2006-08-04 11:10:00,61.02,61.02,60.84,60.89,123809.52380952382,32.1159,32.1159,32.0212,32.0475,123809.5238
2006-08-04 11:15:00,60.88,60.98,60.86,60.92,108045.97701149424,32.0422,32.0949,32.0317,32.0633,108045.977
2006-08-04 11:20:00,60.92,61.02,60.91,60.99,63601.53256704981,32.0633,32.1159,32.058,32.1001,63601.5326
2006-08-04 11:25:00,60.99,61.11,60.95,61.02,84948.0021893815,32.1001,32.1633,32.0791,32.1159,84948.0022
2006-08-04 11:30:00,61.02,61.04,60.8,60.84,221346.4696223317,32.1159,32.1264,32.0001,32.0212,221346.4696
2006-08-04 11:35:00,60.83,60.85,60.75,60.75,120306.51340996168,32.0159,32.0264,31.9738,31.9738,120306.5134
2006-08-04 11:40:00,60.77,60.77,60.49,60.61,325561.0290093049,31.9843,31.9843,31.837,31.9001,325561.029
2006-08-04 11:45:00,60.56,60.67,60.52,60.57,181171.3191023536,31.8738,31.9317,31.8528,31.8791,181171.3191
2006-08-04 11:50:00,60.57,60.57,60.29,60.33,258894.36234263823,31.8791,31.8791,31.7317,31.7528,258894.3623
2006-08-04 11:55:00,60.33,60.43,60.29,60.38,114395.1833607006,31.7528,31.8054,31.7317,31.7791,114395.1834
2006-08-04 12:00:00,60.37,60.52,60.33,60.42,128297.7558839628,31.7738,31.8528,31.7528,31.8001,128297.7559
2006-08-04 12:05:00,60.41,60.46,60.35,60.45,58784.89326765189,31.7949,31.8212,31.7633,31.8159,58784.8933
2006-08-04 12:10:00,60.45,60.5,60.38,60.41,61083.743842364536,31.8159,31.8422,31.7791,31.7949,61083.7438
2006-08-04 12:15:00,60.41,60.41,60.19,60.19,200656.8144499179,31.7949,31.7949,31.6791,31.6791,200656.8144
2006-08-04 12:20:00,60.23,60.28,60.11,60.13,159496.44225506295,31.7001,31.7264,31.637,31.6475,159496.4423
2006-08-04 12:25:00,60.12,60.23,59.98,60.22,184236.4532019705,31.6422,31.7001,31.5685,31.6949,184236.4532
2006-08-04 12:30:00,60.2,60.27,60.14,60.21,138259.44170771755,31.6843,31.7212,31.6528,31.6896,138259.4417
2006-08-04 12:35:00,60.22,60.23,60.11,60.14,106185.00273672688,31.6949,31.7001,31.637,31.6528,106185.0027
2006-08-04 12:40:00,60.11,60.32,60.11,60.31,133223.86425834702,31.637,31.7475,31.637,31.7422,133223.8643
2006-08-04 12:45:00,60.31,60.46,60.3,60.45,84072.24958949097,31.7422,31.8212,31.737,31.8159,84072.2496
2006-08-04 12:50:00,60.44,60.45,60.34,60.35,74548.44006568145,31.8106,31.8159,31.758,31.7633,74548.4401
2006-08-04 12:55:00,60.35,60.35,60.26,60.32,52107.27969348659,31.7633,31.7633,31.7159,31.7475,52107.2797
2006-08-04 13:00:00,60.32,60.49,60.31,60.43,53639.84674329502,31.7475,31.837,31.7422,31.8054,53639.8467
2006-08-04 13:05:00,60.45,60.53,60.41,60.45,81226.05363984675,31.8159,31.858,31.7949,31.8159,81226.0536
2006-08-04 13:10:00,60.45,60.45,60.14,60.15,82211.27531472359,31.8159,31.8159,31.6528,31.658,82211.2753
2006-08-04 13:15:00,60.21,60.22,59.98,59.98,125889.43623426382,31.6896,31.6949,31.5685,31.5685,125889.4362
2006-08-04 13:20:00,60.02,60.09,59.89,59.94,122058.01860974276,31.5896,31.6264,31.5212,31.5475,122058.0186
2006-08-04 13:25:00,59.94,60.25,59.86,60.14,110016.42036124796,31.5475,31.7106,31.5054,31.6528,110016.4204
2006-08-04 13:30:00,60.2,60.2,60.04,60.06,92829.77558839628,31.6843,31.6843,31.6001,31.6106,92829.7756
2006-08-04 13:35:00,60.14,60.14,60.0,60.12,71483.3059660646,31.6528,31.6528,31.5791,31.6422,71483.306
2006-08-04 13:40:00,60.11,60.25,60.04,60.17,78708.26491516148,31.637,31.7106,31.6001,31.6685,78708.2649
2006-08-04 13:45:00,60.17,60.25,60.12,60.25,38314.17624521073,31.6685,31.7106,31.6422,31.7106,38314.1762
2006-08-04 13:50:00,60.25,60.25,60.09,60.16,61083.743842364536,31.7106,31.7106,31.6264,31.6633,61083.7438
2006-08-04 13:55:00,60.16,60.37,60.07,60.34,69512.8626163109,31.6633,31.7738,31.6159,31.758,69512.8626
2006-08-04 14:00:00,60.35,60.58,60.23,60.57,91625.6157635468,31.7633,31.8843,31.7001,31.8791,91625.6158
2006-08-04 14:05:00,60.61,60.61,60.45,60.54,91844.55391351944,31.9001,31.9001,31.8159,31.8633,91844.5539
2006-08-04 14:10:00,60.57,60.61,60.43,60.45,66557.19759168035,31.8791,31.9001,31.8054,31.8159,66557.1976
2006-08-04 14:15:00,60.44,60.49,60.38,60.43,63273.12534209086,31.8106,31.837,31.7791,31.8054,63273.1253
2006-08-04 14:20:00,60.43,60.53,60.26,60.29,70169.67706622879,31.8054,31.858,31.7159,31.7317,70169.6771
2006-08-04 14:25:00,60.29,60.56,60.2,60.46,65790.91406677614,31.7317,31.8738,31.6843,31.8212,65790.9141
2006-08-04 14:30:00,60.46,60.59,60.45,60.59,65790.91406677614,31.8212,31.8896,31.8159,31.8896,65790.9141
2006-08-04 14:35:00,60.58,60.64,60.57,60.63,80569.23918992885,31.8843,31.9159,31.8791,31.9106,80569.2392
2006-08-04 14:40:00,60.63,60.72,60.57,60.57,49370.552818828684,31.9106,31.958,31.8791,31.8791,49370.5528
2006-08-04 14:45:00,60.57,60.57,60.38,60.54,61959.49644225506,31.8791,31.8791,31.7791,31.8633,61959.4964
2006-08-04 14:50:00,60.53,60.61,60.4,60.46,73125.34209085934,31.858,31.9001,31.7896,31.8212,73125.3421
2006-08-04 14:55:00,60.47,60.53,60.26,60.36,114285.71428571428,31.8264,31.858,31.7159,31.7685,114285.7143
2006-08-04 15:00:00,60.34,60.47,60.32,60.4,59222.76956759716,31.758,31.8264,31.7475,31.7896,59222.7696
2006-08-04 15:05:00,60.41,60.41,60.31,60.41,72359.05856595511,31.7949,31.7949,31.7422,31.7949,72359.0586
2006-08-04 15:10:00,60.41,60.47,60.4,60.45,55719.75916803503,31.7949,31.8264,31.7896,31.8159,55719.7592
2006-08-04 15:15:00,60.45,60.48,60.31,60.39,78927.2030651341,31.8159,31.8317,31.7422,31.7843,78927.2031
2006-08-04 15:20:00,60.4,60.53,60.34,60.53,82539.68253968254,31.7896,31.858,31.758,31.858,82539.6825
2006-08-04 15:25:00,60.56,60.64,60.46,60.63,145703.3388067871,31.8738,31.9159,31.8212,31.9106,145703.3388
2006-08-04 15:30:00,60.61,60.73,60.55,60.56,171975.91680350303,31.9001,31.9633,31.8685,31.8738,171975.9168
2006-08-04 15:35:00,60.55,60.62,60.41,60.59,103010.3995621237,31.8685,31.9054,31.7949,31.8896,103010.3996
2006-08-04 15:40:00,60.57,60.58,60.47,60.51,93486.5900383142,31.8791,31.8843,31.8264,31.8475,93486.59
2006-08-04 15:45:00,60.51,60.57,60.47,60.56,125670.4980842912,31.8475,31.8791,31.8264,31.8738,125670.4981
2006-08-04 15:50:00,60.57,60.57,60.4,60.41,133661.74055829228,31.8791,31.8791,31.7896,31.7949,133661.7406
2006-08-04 15:55:00,60.41,60.47,60.33,60.46,262616.310892173,31.7949,31.8264,31.7528,31.8212,262616.3109
2006-08-07 09:30:00,61.25,61.33,60.98,61.11,357307.06075533666,32.237,32.2791,32.0949,32.1633,357307.0608
2006-08-07 09:35:00,61.13,61.14,60.68,60.7,180623.973727422,32.1738,32.1791,31.937,31.9475,180623.9737
2006-08-07 09:40:00,60.69,60.78,60.29,60.52,282977.55883962783,31.9422,31.9896,31.7317,31.8528,282977.5588
2006-08-07 09:45:00,60.54,60.56,60.25,60.32,229228.24302134648,31.8633,31.8738,31.7106,31.7475,229228.243
2006-08-07 09:50:00,60.34,60.52,60.15,60.21,220908.59332238644,31.758,31.8528,31.658,31.6896,220908.5933
2006-08-07 09:55:00,60.24,60.68,60.24,60.62,192665.5719759168,31.7054,31.937,31.7054,31.9054,192665.572
2006-08-07 10:00:00,60.62,60.86,60.61,60.71,185331.14395183363,31.9054,32.0317,31.9001,31.9528,185331.144
2006-08-07 10:05:00,60.7,61.06,60.68,61.0,204707.1702244116,31.9475,32.137,31.937,32.1054,204707.1702
2006-08-07 10:10:00,61.01,61.04,60.58,60.7,182813.3552271484,32.1107,32.1264,31.8843,31.9475,182813.3552
2006-08-07 10:15:00,60.71,60.88,60.63,60.66,88998.35796387521,31.9528,32.0422,31.9106,31.9264,88998.358
2006-08-07 10:20:00,60.64,60.74,60.55,60.74,86808.97646414889,31.9159,31.9685,31.8685,31.9685,86808.9765
2006-08-07 10:25:00,60.74,60.85,60.6,60.67,134975.3694581281,31.9685,32.0264,31.8949,31.9317,134975.3695
2006-08-07 10:30:00,60.67,60.71,60.64,60.66,78598.79584017515,31.9317,31.9528,31.9159,31.9264,78598.7958
2006-08-07 10:35:00,60.66,60.67,60.52,60.56,126327.3125342091,31.9264,31.9317,31.8528,31.8738,126327.3125
2006-08-07 10:40:00,60.56,60.62,60.38,60.4,84619.59496442255,31.8738,31.9054,31.7791,31.7896,84619.595
2006-08-07 10:45:00,60.38,60.52,60.38,60.41,55829.22824302135,31.7791,31.8528,31.7791,31.7949,55829.2282
2006-08-07 10:50:00,60.41,60.58,60.41,60.51,68089.76464148879,31.7949,31.8843,31.7949,31.8475,68089.7646
2006-08-07 10:55:00,60.5,60.57,60.38,60.41,71154.89874110564,31.8422,31.8791,31.7791,31.7949,71154.8987
2006-08-07 11:00:00,60.42,60.57,60.35,60.52,90311.986863711,31.8001,31.8791,31.7633,31.8528,90311.9869
2006-08-07 11:05:00,60.52,60.57,60.43,60.57,69184.45539135195,31.8528,31.8791,31.8054,31.8791,69184.4554
2006-08-07 11:10:00,60.53,60.8,60.52,60.75,151724.1379310345,31.858,32.0001,31.8528,31.9738,151724.1379
2006-08-07 11:15:00,60.75,60.77,60.53,60.66,112972.0853858785,31.9738,31.9843,31.858,31.9264,112972.0854
2006-08-07 11:20:00,60.66,60.81,60.65,60.81,77504.10509031199,31.9264,32.0054,31.9212,32.0054,77504.1051
2006-08-07 11:25:00,60.81,60.89,60.78,60.82,83196.49698960045,32.0054,32.0475,31.9896,32.0106,83196.497
2006-08-07 11:30:00,60.82,60.88,60.73,60.75,87465.79091406678,32.0106,32.0422,31.9633,31.9738,87465.7909
2006-08-07 11:35:00,60.75,60.82,60.74,60.82,61521.6201423098,31.9738,32.0106,31.9685,32.0106,61521.6201
2006-08-07 11:40:00,60.82,60.88,60.77,60.86,58237.54789272031,32.0106,32.0422,31.9843,32.0317,58237.5479
2006-08-07 11:45:00,60.86,61.06,60.85,60.99,94690.74986316366,32.0317,32.137,32.0264,32.1001,94690.7499
2006-08-07 11:50:00,60.99,61.07,60.88,60.88,68856.048166393,32.1001,32.1422,32.0422,32.0422,68856.0482
2006-08-07 11:55:00,60.89,60.89,60.76,60.86,80897.6464148878,32.0475,32.0475,31.9791,32.0317,80897.6464
2006-08-07 12:00:00,60.88,61.09,60.88,60.99,102681.99233716476,32.0422,32.1528,32.0422,32.1001,102681.9923
2006-08-07 12:05:00,60.99,61.03,60.94,60.95,54515.59934318555,32.1001,32.1212,32.0738,32.0791,54515.5993
2006-08-07 12:10:00,60.96,60.96,60.8,60.84,37985.76902025178,32.0843,32.0843,32.0001,32.0212,37985.769
2006-08-07 12:15:00,60.85,60.94,60.82,60.91,50574.71264367816,32.0264,32.0738,32.0106,32.058,50574.7126
2006-08-07 12:20:00,60.91,61.08,60.9,61.03,57361.795292829775,32.058,32.1475,32.0528,32.1212,57361.7953
2006-08-07 12:25:00,61.03,61.09,61.0,61.07,63382.594417077176,32.1212,32.1528,32.1054,32.1422,63382.5944
2006-08-07 12:30:00,61.07,61.16,61.06,61.14,104652.43568691846,32.1422,32.1896,32.137,32.1791,104652.4357
2006-08-07 12:35:00,61.14,61.28,61.12,61.27,112096.33278598796,32.1791,32.2528,32.1685,32.2475,112096.3328
2006-08-07 12:40:00,61.28,61.34,61.19,61.21,107279.69348659004,32.2528,32.2843,32.2054,32.2159,107279.6935
2006-08-07 12:45:00,61.21,61.3,61.05,61.06,72030.65134099618,32.2159,32.2633,32.1317,32.137,72030.6513
2006-08-07 12:50:00,61.07,61.16,60.94,60.95,73782.15654077723,32.1422,32.1896,32.0738,32.0791,73782.1565
2006-08-07 12:55:00,60.96,61.17,60.95,61.06,44663.38259441708,32.0843,32.1949,32.0791,32.137,44663.3826
2006-08-07 13:00:00,61.05,61.13,61.0,61.09,40941.43404488232,32.1317,32.1738,32.1054,32.1528,40941.434
2006-08-07 13:05:00,61.07,61.22,61.02,61.14,58347.01696770662,32.1422,32.2212,32.1159,32.1791,58347.017
2006-08-07 13:10:00,61.14,61.2,61.09,61.2,40722.49589490969,32.1791,32.2107,32.1528,32.2107,40722.4959
2006-08-07 13:15:00,61.21,61.26,61.06,61.12,69950.73891625616,32.2159,32.2422,32.137,32.1685,69950.7389
2006-08-07 13:20:00,61.13,61.31,61.13,61.25,56814.44991789819,32.1738,32.2685,32.1738,32.237,56814.4499
2006-08-07 13:25:00,61.25,61.25,61.07,61.19,59770.11494252874,32.237,32.237,32.1422,32.2054,59770.1149
2006-08-07 13:30:00,61.2,61.31,61.19,61.28,98850.57471264368,32.2107,32.2685,32.2054,32.2528,98850.5747
2006-08-07 13:35:00,61.25,61.3,61.23,61.26,42364.53201970444,32.237,32.2633,32.2264,32.2422,42364.532
2006-08-07 13:40:00,61.25,61.25,61.09,61.11,69403.39354132458,32.237,32.237,32.1528,32.1633,69403.3935
2006-08-07 13:45:00,61.11,61.13,60.88,60.94,100821.01806239736,32.1633,32.1738,32.0422,32.0738,100821.0181
2006-08-07 13:50:00,60.94,61.04,60.93,61.01,38423.64532019704,32.0738,32.1264,32.0685,32.1107,38423.6453
2006-08-07 13:55:00,60.99,61.06,60.96,60.98,47509.5785440613,32.1001,32.137,32.0843,32.0949,47509.5785
2006-08-07 14:00:00,60.97,60.99,60.78,60.79,77175.69786535304,32.0896,32.1001,31.9896,31.9949,77175.6979
2006-08-07 14:05:00,60.8,60.86,60.75,60.77,60755.33661740559,32.0001,32.0317,31.9738,31.9843,60755.3366
2006-08-07 14:10:00,60.77,60.79,60.66,60.75,87027.91461412152,31.9843,31.9949,31.9264,31.9738,87027.9146
2006-08-07 14:15:00,60.76,60.91,60.73,60.88,42802.4083196497,31.9791,32.058,31.9633,32.0422,42802.4083
2006-08-07 14:20:00,60.88,60.9,60.79,60.8,35686.91844553914,32.0422,32.0528,31.9949,32.0001,35686.9184
2006-08-07 14:25:00,60.8,60.8,60.54,60.57,66447.72851669404,32.0001,32.0001,31.8633,31.8791,66447.7285
2006-08-07 14:30:00,60.57,60.78,60.57,60.67,80131.36288998359,31.8791,31.9896,31.8791,31.9317,80131.3629
2006-08-07 14:35:00,60.66,60.74,60.57,60.59,62397.37274220033,31.9264,31.9685,31.8791,31.8896,62397.3727
2006-08-07 14:40:00,60.57,60.66,60.52,60.53,65571.97591680351,31.8791,31.9264,31.8528,31.858,65571.9759
2006-08-07 14:45:00,60.53,60.68,60.49,60.53,81007.11548987411,31.858,31.937,31.837,31.858,81007.1155
2006-08-07 14:50:00,60.54,60.67,60.53,60.67,76190.4761904762,31.8633,31.9317,31.858,31.9317,76190.4762
2006-08-07 14:55:00,60.67,60.67,60.58,60.67,22550.62944718117,31.9317,31.9317,31.8843,31.9317,22550.6294
2006-08-07 15:00:00,60.65,60.68,60.53,60.56,49917.898193760266,31.9212,31.937,31.858,31.8738,49917.8982
2006-08-07 15:05:00,60.57,60.57,60.41,60.49,99397.92008757526,31.8791,31.8791,31.7949,31.837,99397.9201
2006-08-07 15:10:00,60.5,60.57,60.46,60.54,49589.490968801314,31.8422,31.8791,31.8212,31.8633,49589.491
2006-08-07 15:15:00,60.54,60.72,60.53,60.7,52545.15599343186,31.8633,31.958,31.858,31.9475,52545.156
2006-08-07 15:20:00,60.71,60.81,60.62,60.63,53420.90859332239,31.9528,32.0054,31.9054,31.9106,53420.9086
2006-08-07 15:25:00,60.63,60.75,60.58,60.64,36672.14012041599,31.9106,31.9738,31.8843,31.9159,36672.1401
2006-08-07 15:30:00,60.64,60.73,60.63,60.65,60755.33661740559,31.9159,31.9633,31.9106,31.9212,60755.3366
2006-08-07 15:35:00,60.64,60.68,60.6,60.68,67870.82649151616,31.9159,31.937,31.8949,31.937,67870.8265
2006-08-07 15:40:00,60.67,60.7,60.61,60.65,155446.08648056924,31.9317,31.9475,31.9001,31.9212,155446.0865
2006-08-07 15:45:00,60.63,60.67,60.6,60.63,105747.12643678162,31.9106,31.9317,31.8949,31.9106,105747.1264
2006-08-07 15:50:00,60.63,60.7,60.61,60.69,77504.10509031199,31.9106,31.9475,31.9001,31.9422,77504.1051
2006-08-07 15:55:00,60.7,60.7,60.63,60.65,101587.3015873016,31.9475,31.9475,31.9106,31.9212,101587.3016
2006-08-08 09:30:00,60.49,60.73,60.49,60.7,172523.2621784346,31.837,31.9633,31.837,31.9475,172523.2622
2006-08-08 09:35:00,60.7,60.82,60.63,60.71,149206.3492063492,31.9475,32.0106,31.9106,31.9528,149206.3492
2006-08-08 09:40:00,60.72,60.92,60.61,60.67,130158.73015873016,31.958,32.0633,31.9001,31.9317,130158.7302
2006-08-08 09:45:00,60.67,60.95,60.66,60.89,117350.84838533116,31.9317,32.0791,31.9264,32.0475,117350.8484
2006-08-08 09:50:00,60.88,61.15,60.84,61.1,146031.74603174604,32.0422,32.1843,32.0212,32.158,146031.746
2006-08-08 09:55:00,61.11,61.21,60.93,61.18,177887.2468527641,32.1633,32.2159,32.0685,32.2001,177887.2469
2006-08-08 10:00:00,61.17,61.2,61.09,61.09,112096.33278598796,32.1949,32.2107,32.1528,32.1528,112096.3328
2006-08-08 10:05:00,61.11,61.11,61.0,61.07,89107.82703886152,32.1633,32.1633,32.1054,32.1422,89107.827
2006-08-08 10:10:00,61.05,61.19,61.01,61.13,82977.5588396278,32.1317,32.2054,32.1107,32.1738,82977.5588
2006-08-08 10:15:00,61.13,61.18,61.03,61.12,112315.2709359606,32.1738,32.2001,32.1212,32.1685,112315.2709
2006-08-08 10:20:00,61.12,61.18,61.05,61.09,121620.14230979748,32.1685,32.2001,32.1317,32.1528,121620.1423
2006-08-08 10:25:00,61.09,61.11,60.86,60.88,113847.83798576905,32.1528,32.1633,32.0317,32.0422,113847.838
2006-08-08 10:30:00,60.88,61.05,60.87,60.99,73015.87301587302,32.0422,32.1317,32.037,32.1001,73015.873
2006-08-08 10:35:00,60.99,61.15,60.97,61.1,104542.96661193212,32.1001,32.1843,32.0896,32.158,104542.9666
2006-08-08 10:40:00,61.11,61.19,61.11,61.18,113628.8998357964,32.1633,32.2054,32.1633,32.2001,113628.8998
2006-08-08 10:45:00,61.18,61.18,61.13,61.15,43459.2227695676,32.2001,32.2001,32.1738,32.1843,43459.2228
2006-08-08 10:50:00,61.14,61.2,61.14,61.2,82101.80623973727,32.1791,32.2107,32.1791,32.2107,82101.8062
2006-08-08 10:55:00,61.2,61.26,61.18,61.18,207553.36617405585,32.2107,32.2422,32.2001,32.2001,207553.3662
2006-08-08 11:00:00,61.16,61.34,61.09,61.33,150519.978106185,32.1896,32.2843,32.1528,32.2791,150519.9781
2006-08-08 11:05:00,61.33,61.35,61.28,61.3,100711.54898741106,32.2791,32.2896,32.2528,32.2633,100711.549
2006-08-08 11:10:00,61.29,61.31,61.2,61.31,125561.02900930488,32.258,32.2685,32.2107,32.2685,125561.029
2006-08-08 11:15:00,61.3,61.43,61.3,61.39,132457.5807334428,32.2633,32.3317,32.2633,32.3107,132457.5807
2006-08-08 11:20:00,61.4,61.44,61.33,61.37,101696.7706622879,32.3159,32.337,32.2791,32.3001,101696.7707
2006-08-08 11:25:00,61.39,61.52,61.34,61.49,144389.7099069513,32.3107,32.3791,32.2843,32.3633,144389.7099
2006-08-08 11:30:00,61.48,61.58,61.48,61.55,163875.2052545156,32.358,32.4107,32.358,32.3949,163875.2053
2006-08-08 11:35:00,61.55,61.55,61.4,61.41,123590.5856595512,32.3949,32.3949,32.3159,32.3212,123590.5857
2006-08-08 11:40:00,61.4,61.46,61.33,61.42,81116.58456486043,32.3159,32.3475,32.2791,32.3264,81116.5846
2006-08-08 11:45:00,61.44,61.47,61.37,61.45,67432.95019157088,32.337,32.3528,32.3001,32.3422,67432.9502
2006-08-08 11:50:00,61.43,61.51,61.41,61.48,56048.16639299398,32.3317,32.3738,32.3212,32.358,56048.1664
2006-08-08 11:55:00,61.5,61.56,61.44,61.44,77175.69786535304,32.3685,32.4001,32.337,32.337,77175.6979
2006-08-08 12:00:00,61.44,61.46,61.38,61.4,69184.45539135195,32.337,32.3475,32.3054,32.3159,69184.4554
2006-08-08 12:05:00,61.4,61.41,61.21,61.22,70498.08429118774,32.3159,32.3212,32.2159,32.2212,70498.0843
2006-08-08 12:10:00,61.22,61.38,61.21,61.38,69184.45539135195,32.2212,32.3054,32.2159,32.3054,69184.4554
2006-08-08 12:15:00,61.39,61.56,61.39,61.53,102134.64696223318,32.3107,32.4001,32.3107,32.3843,102134.647
2006-08-08 12:20:00,61.54,61.54,61.35,61.52,87137.38368910782,32.3896,32.3896,32.2896,32.3791,87137.3837
2006-08-08 12:25:00,61.51,61.52,61.41,61.43,59441.70771756979,32.3738,32.3791,32.3212,32.3317,59441.7077
2006-08-08 12:30:00,61.44,61.47,61.41,61.44,36891.07827038861,32.337,32.3528,32.3212,32.337,36891.0783
2006-08-08 12:35:00,61.44,61.52,61.43,61.5,41598.248494800224,32.337,32.3791,32.3317,32.3685,41598.2485
2006-08-08 12:40:00,61.49,61.52,61.48,61.49,29118.77394636016,32.3633,32.3791,32.358,32.3633,29118.7739
2006-08-08 12:45:00,61.51,61.53,61.46,61.53,36562.67104542967,32.3738,32.3843,32.3475,32.3843,36562.671
2006-08-08 12:50:00,61.52,61.66,61.52,61.63,107170.22441160372,32.3791,32.4528,32.3791,32.437,107170.2244
2006-08-08 12:55:00,61.63,61.73,61.62,61.71,126546.25068418172,32.437,32.4896,32.4317,32.4791,126546.2507
2006-08-08 13:00:00,61.71,61.72,61.65,61.68,63820.47071702244,32.4791,32.4843,32.4475,32.4633,63820.4707
2006-08-08 13:05:00,61.69,61.73,61.65,61.72,104214.55938697318,32.4685,32.4896,32.4475,32.4843,104214.5594
2006-08-08 13:10:00,61.73,61.84,61.72,61.78,108921.72961138478,32.4896,32.5475,32.4843,32.5159,108921.7296
2006-08-08 13:15:00,61.79,61.83,61.78,61.83,79365.07936507936,32.5212,32.5422,32.5159,32.5422,79365.0794
2006-08-08 13:20:00,61.83,61.83,61.71,61.71,86808.97646414889,32.5422,32.5422,32.4791,32.4791,86808.9765
2006-08-08 13:25:00,61.71,61.73,61.64,61.69,60098.52216748769,32.4791,32.4896,32.4422,32.4685,60098.5222
2006-08-08 13:30:00,61.69,61.69,61.64,61.67,79693.48659003832,32.4685,32.4685,32.4422,32.458,79693.4866
2006-08-08 13:35:00,61.69,61.78,61.68,61.73,65681.44499178982,32.4685,32.5159,32.4633,32.4896,65681.445
2006-08-08 13:40:00,61.75,61.75,61.61,61.62,61302.681992337166,32.5001,32.5001,32.4264,32.4317,61302.682
2006-08-08 13:45:00,61.62,61.65,61.6,61.65,52545.15599343186,32.4317,32.4475,32.4212,32.4475,52545.156
2006-08-08 13:50:00,61.65,61.66,61.53,61.55,70607.55336617406,32.4475,32.4528,32.3843,32.3949,70607.5534
2006-08-08 13:55:00,61.54,61.55,61.45,61.52,53858.78489326766,32.3896,32.3949,32.3422,32.3791,53858.7849
2006-08-08 14:00:00,61.53,61.7,61.53,61.66,67214.01204159825,32.3843,32.4738,32.3843,32.4528,67214.012
2006-08-08 14:05:00,61.66,61.68,61.46,61.53,74548.44006568145,32.4528,32.4633,32.3475,32.3843,74548.4401
2006-08-08 14:10:00,61.54,61.71,61.44,61.66,74001.09469074987,32.3896,32.4791,32.337,32.4528,74001.0947
2006-08-08 14:15:00,61.71,61.74,61.54,61.73,120853.85878489328,32.4791,32.4949,32.3896,32.4896,120853.8588
2006-08-08 14:20:00,61.73,61.8,61.22,61.26,148549.53475643133,32.4896,32.5264,32.2212,32.2422,148549.5348
2006-08-08 14:25:00,61.25,61.42,61.13,61.39,205582.9228243021,32.237,32.3264,32.1738,32.3107,205582.9228
2006-08-08 14:30:00,61.41,61.51,61.21,61.42,130815.54460864808,32.3212,32.3738,32.2159,32.3264,130815.5446
2006-08-08 14:35:00,61.42,61.52,61.22,61.38,86918.4455391352,32.3264,32.3791,32.2212,32.3054,86918.4455
2006-08-08 14:40:00,61.38,61.57,61.38,61.46,108264.9151614669,32.3054,32.4054,32.3054,32.3475,108264.9152
2006-08-08 14:45:00,61.47,61.51,61.3,61.46,98522.16748768474,32.3528,32.3738,32.2633,32.3475,98522.1675
2006-08-08 14:50:00,61.44,61.52,61.35,61.37,60207.991242474,32.337,32.3791,32.2896,32.3001,60207.9912
2006-08-08 14:55:00,61.36,61.4,61.3,61.35,68418.17186644774,32.2949,32.3159,32.2633,32.2896,68418.1719
2006-08-08 15:00:00,61.35,61.44,61.3,61.36,84510.12588943624,32.2896,32.337,32.2633,32.2949,84510.1259
2006-08-08 15:05:00,61.36,61.41,61.3,61.37,148659.00383141762,32.2949,32.3212,32.2633,32.3001,148659.0038
2006-08-08 15:10:00,61.37,61.38,61.18,61.21,97974.82211275316,32.3001,32.3054,32.2001,32.2159,97974.8221
2006-08-08 15:15:00,61.22,61.3,61.18,61.18,129282.97755883964,32.2212,32.2633,32.2001,32.2001,129282.9776
2006-08-08 15:20:00,61.18,61.21,61.09,61.19,133114.3951833607,32.2001,32.2159,32.1528,32.2054,133114.3952
2006-08-08 15:25:00,61.19,61.27,61.09,61.15,94800.21893814998,32.2054,32.2475,32.1528,32.1843,94800.2189
2006-08-08 15:30:00,61.15,61.15,60.82,60.96,199233.7164750958,32.1843,32.1843,32.0106,32.0843,199233.7165
2006-08-08 15:35:00,60.96,60.98,60.86,60.86,109140.6677613574,32.0843,32.0949,32.0317,32.0317,109140.6678
2006-08-08 15:40:00,60.87,60.93,60.84,60.9,69731.80076628353,32.037,32.0685,32.0212,32.0528,69731.8008
2006-08-08 15:45:00,60.9,61.21,60.9,61.21,126327.3125342091,32.0528,32.2159,32.0528,32.2159,126327.3125
2006-08-08 15:50:00,61.2,61.22,61.07,61.09,88779.41981390258,32.2107,32.2212,32.1422,32.1528,88779.4198
2006-08-08 15:55:00,61.09,61.12,61.03,61.09,97099.06951286262,32.1528,32.1685,32.1212,32.1528,97099.0695
2006-08-09 09:30:00,61.48,61.52,61.34,61.39,155665.02463054188,32.358,32.3791,32.2843,32.3107,155665.0246
2006-08-09 09:35:00,61.4,61.48,61.24,61.41,133442.8024083197,32.3159,32.358,32.2317,32.3212,133442.8024
2006-08-09 09:40:00,61.39,61.57,61.3,61.41,131362.88998357963,32.3107,32.4054,32.2633,32.3212,131362.89
2006-08-09 09:45:00,61.41,61.52,61.37,61.5,146141.21510673236,32.3212,32.3791,32.3001,32.3685,146141.2151
2006-08-09 09:50:00,61.49,61.51,61.4,61.48,131034.4827586207,32.3633,32.3738,32.3159,32.358,131034.4828
2006-08-09 09:55:00,61.49,61.51,61.32,61.4,190585.6595511768,32.3633,32.3738,32.2738,32.3159,190585.6596
2006-08-09 10:00:00,61.4,61.42,61.3,61.32,142309.7974822113,32.3159,32.3264,32.2633,32.2738,142309.7975
2006-08-09 10:05:00,61.35,61.47,61.34,61.44,88013.13628899836,32.2896,32.3528,32.2843,32.337,88013.1363
2006-08-09 10:10:00,61.45,61.45,61.29,61.31,118445.53913519433,32.3422,32.3422,32.258,32.2685,118445.5391
2006-08-09 10:15:00,61.3,61.42,61.3,61.33,75752.59989053092,32.2633,32.3264,32.2633,32.2791,75752.5999
2006-08-09 10:20:00,61.31,61.38,61.27,61.31,82101.80623973727,32.2685,32.3054,32.2475,32.2685,82101.8062
2006-08-09 10:25:00,61.32,61.45,61.31,61.42,120525.45155993431,32.2738,32.3422,32.2685,32.3264,120525.4516
2006-08-09 10:30:00,61.42,61.94,61.4,61.78,639846.7432950191,32.3264,32.6001,32.3159,32.5159,639846.7433
2006-08-09 10:35:00,61.78,61.83,61.56,61.63,247071.70224411605,32.5159,32.5422,32.4001,32.437,247071.7022
2006-08-09 10:40:00,61.62,61.82,61.55,61.75,211056.37657361795,32.4317,32.537,32.3949,32.5001,211056.3766
2006-08-09 10:45:00,61.75,61.75,61.45,61.58,184345.9222769568,32.5001,32.5001,32.3422,32.4107,184345.9223
2006-08-09 10:50:00,61.62,61.77,61.58,61.64,148330.59660645868,32.4317,32.5107,32.4107,32.4422,148330.5966
2006-08-09 10:55:00,61.64,61.86,61.58,61.76,143842.3645320197,32.4422,32.558,32.4107,32.5054,143842.3645
2006-08-09 11:00:00,61.76,61.99,61.76,61.86,213136.288998358,32.5054,32.6264,32.5054,32.558,213136.289
2006-08-09 11:05:00,61.86,61.99,61.77,61.97,175369.4581280788,32.558,32.6264,32.5107,32.6159,175369.4581
2006-08-09 11:10:00,61.98,62.07,61.9,62.01,182266.00985221675,32.6212,32.6685,32.5791,32.637,182266.0099
2006-08-09 11:15:00,62.01,62.03,61.92,61.94,123590.5856595512,32.637,32.6475,32.5896,32.6001,123590.5857
2006-08-09 11:20:00,61.94,62.11,61.94,62.11,120744.38970990696,32.6001,32.6896,32.6001,32.6896,120744.3897
2006-08-09 11:25:00,62.11,62.19,62.05,62.16,230432.402846196,32.6896,32.7317,32.658,32.7159,230432.4028
2006-08-09 11:30:00,62.15,62.32,62.15,62.28,167159.2775041051,32.7107,32.8001,32.7107,32.7791,167159.2775
2006-08-09 11:35:00,62.28,62.35,62.25,62.35,124685.27640941436,32.7791,32.8159,32.7633,32.8159,124685.2764
2006-08-09 11:40:00,62.35,62.44,62.35,62.42,165079.3650793651,32.8159,32.8633,32.8159,32.8528,165079.3651
2006-08-09 11:45:00,62.42,62.42,62.32,62.38,152271.48330596607,32.8528,32.8528,32.8001,32.8317,152271.4833
2006-08-09 11:50:00,62.37,62.44,62.35,62.43,106732.34811165846,32.8264,32.8633,32.8159,32.858,106732.3481
2006-08-09 11:55:00,62.44,62.46,62.36,62.38,107170.22441160372,32.8633,32.8738,32.8212,32.8317,107170.2244
2006-08-09 12:00:00,62.39,62.39,62.26,62.28,98850.57471264368,32.837,32.837,32.7685,32.7791,98850.5747
2006-08-09 12:05:00,62.28,62.37,62.23,62.35,104214.55938697318,32.7791,32.8264,32.7528,32.8159,104214.5594
2006-08-09 12:10:00,62.4,62.46,62.28,62.31,102681.99233716476,32.8422,32.8738,32.7791,32.7949,102681.9923
2006-08-09 12:15:00,62.3,62.36,62.26,62.36,115599.34318555008,32.7896,32.8212,32.7685,32.8212,115599.3432
2006-08-09 12:20:00,62.36,62.36,62.27,62.3,43787.62999452655,32.8212,32.8212,32.7738,32.7896,43787.63
2006-08-09 12:25:00,62.31,62.42,62.31,62.38,91406.67761357415,32.7949,32.8528,32.7949,32.8317,91406.6776
2006-08-09 12:30:00,62.38,62.39,62.29,62.31,80788.17733990148,32.8317,32.837,32.7843,32.7949,80788.1773
2006-08-09 12:35:00,62.31,62.32,62.23,62.26,96661.19321291737,32.7949,32.8001,32.7528,32.7685,96661.1932
2006-08-09 12:40:00,62.25,62.29,62.23,62.26,62616.310892172965,32.7633,32.7843,32.7528,32.7685,62616.3109
2006-08-09 12:45:00,62.25,62.26,62.14,62.17,121510.67323481115,32.7633,32.7685,32.7054,32.7212,121510.6732
2006-08-09 12:50:00,62.17,62.26,62.07,62.26,125123.1527093596,32.7212,32.7685,32.6685,32.7685,125123.1527
2006-08-09 12:55:00,62.24,62.3,62.16,62.23,94690.74986316366,32.758,32.7896,32.7159,32.7528,94690.7499
2006-08-09 13:00:00,62.22,62.23,62.07,62.18,81444.99178981938,32.7475,32.7528,32.6685,32.7264,81444.9918
2006-08-09 13:05:00,62.18,62.19,62.06,62.11,113738.36891078272,32.7264,32.7317,32.6633,32.6896,113738.3689
2006-08-09 13:10:00,62.11,62.13,62.06,62.08,100054.73453749316,32.6896,32.7001,32.6633,32.6738,100054.7345
2006-08-09 13:15:00,62.08,62.18,62.04,62.12,102572.52326217844,32.6738,32.7264,32.6528,32.6949,102572.5233
2006-08-09 13:20:00,62.11,62.12,61.94,61.98,158949.09688013137,32.6896,32.6949,32.6001,32.6212,158949.0969
2006-08-09 13:25:00,61.97,62.01,61.93,61.95,166392.9939792009,32.6159,32.637,32.5949,32.6054,166392.994
2006-08-09 13:30:00,61.93,61.94,61.75,61.84,177449.37055281884,32.5949,32.6001,32.5001,32.5475,177449.3706
2006-08-09 13:35:00,61.84,61.98,61.81,61.93,130049.26108374384,32.5475,32.6212,32.5317,32.5949,130049.2611
2006-08-09 13:40:00,61.93,61.98,61.91,61.94,53420.90859332239,32.5949,32.6212,32.5843,32.6001,53420.9086
2006-08-09 13:45:00,61.93,62.0,61.89,61.91,45867.54241926656,32.5949,32.6317,32.5738,32.5843,45867.5424
2006-08-09 13:50:00,61.91,62.01,61.89,61.95,61193.21291735085,32.5843,32.637,32.5738,32.6054,61193.2129
2006-08-09 13:55:00,61.95,61.97,61.88,61.93,70826.49151614669,32.6054,32.6159,32.5685,32.5949,70826.4915
2006-08-09 14:00:00,61.93,62.11,61.9,62.04,100492.61083743843,32.5949,32.6896,32.5791,32.6528,100492.6108
2006-08-09 14:05:00,62.04,62.23,62.04,62.23,130049.26108374384,32.6528,32.7528,32.6528,32.7528,130049.2611
2006-08-09 14:10:00,62.22,62.23,62.05,62.08,72796.93486590039,32.7475,32.7528,32.658,32.6738,72796.9349
2006-08-09 14:15:00,62.07,62.07,61.91,61.94,115380.40503557744,32.6685,32.6685,32.5843,32.6001,115380.405
2006-08-09 14:20:00,61.94,62.06,61.87,61.94,125013.6836343733,32.6001,32.6633,32.5633,32.6001,125013.6836
2006-08-09 14:25:00,61.94,61.95,61.75,61.84,107060.7553366174,32.6001,32.6054,32.5001,32.5475,107060.7553
2006-08-09 14:30:00,61.84,61.9,61.73,61.75,80350.30103995622,32.5475,32.5791,32.4896,32.5001,80350.301
2006-08-09 14:35:00,61.75,61.93,61.74,61.86,92282.4302134647,32.5001,32.5949,32.4949,32.558,92282.4302
2006-08-09 14:40:00,61.87,61.96,61.82,61.82,71921.18226600986,32.5633,32.6107,32.537,32.537,71921.1823
2006-08-09 14:45:00,61.83,61.87,61.71,61.79,100492.61083743843,32.5422,32.5633,32.4791,32.5212,100492.6108
2006-08-09 14:50:00,61.8,61.84,61.73,61.73,77723.04324028462,32.5264,32.5475,32.4896,32.4896,77723.0432
2006-08-09 14:55:00,61.75,61.87,61.73,61.73,76081.00711548988,32.5001,32.5633,32.4896,32.4896,76081.0071
2006-08-09 15:00:00,61.73,61.76,61.66,61.76,90530.92501368363,32.4896,32.5054,32.4528,32.5054,90530.925
2006-08-09 15:05:00,61.76,61.77,61.52,61.52,157088.12260536398,32.5054,32.5107,32.3791,32.3791,157088.1226
2006-08-09 15:10:00,61.54,61.54,61.32,61.38,220251.7788724685,32.3896,32.3896,32.2738,32.3054,220251.7789
2006-08-09 15:15:00,61.37,61.48,61.31,61.46,152380.9523809524,32.3001,32.358,32.2685,32.3475,152380.9524
2006-08-09 15:20:00,61.48,61.52,61.43,61.47,141324.57580733445,32.358,32.3791,32.3317,32.3528,141324.5758
2006-08-09 15:25:00,61.48,61.52,61.42,61.44,87684.7290640394,32.358,32.3791,32.3264,32.337,87684.7291
2006-08-09 15:30:00,61.44,61.52,61.4,61.45,125342.09085933224,32.337,32.3791,32.3159,32.3422,125342.0909
2006-08-09 15:35:00,61.44,61.59,61.42,61.44,86808.97646414889,32.337,32.4159,32.3264,32.337,86808.9765
2006-08-09 15:40:00,61.44,61.55,61.43,61.52,73453.74931581829,32.337,32.3949,32.3317,32.3791,73453.7493
2006-08-09 15:45:00,61.52,61.53,61.39,61.43,70717.02244116037,32.3791,32.3843,32.3107,32.3317,70717.0224
2006-08-09 15:50:00,61.44,61.44,61.22,61.3,129830.3229337712,32.337,32.337,32.2212,32.2633,129830.3229
2006-08-09 15:55:00,61.33,61.37,61.3,61.33,161466.88560481663,32.2791,32.3001,32.2633,32.2791,161466.8856
2006-08-10 09:30:00,60.53,60.74,60.34,60.62,333114.3951833607,31.858,31.9685,31.758,31.9054,333114.3952
2006-08-10 09:35:00,60.62,60.75,60.53,60.55,190366.72140120412,31.9054,31.9738,31.858,31.8685,190366.7214
2006-08-10 09:40:00,60.55,60.58,60.38,60.49,178434.59222769568,31.8685,31.8843,31.7791,31.837,178434.5922
2006-08-10 09:45:00,60.5,60.59,60.45,60.46,162123.70005473454,31.8422,31.8896,31.8159,31.8212,162123.7001
2006-08-10 09:50:00,60.46,60.53,60.38,60.43,263820.4707170224,31.8212,31.858,31.7791,31.8054,263820.4707
2006-08-10 09:55:00,60.43,60.57,60.38,60.49,217405.5829228243,31.8054,31.8791,31.7791,31.837,217405.5829
2006-08-10 10:00:00,60.5,60.56,60.45,60.47,210618.5002736727,31.8422,31.8738,31.8159,31.8264,210618.5003
2006-08-10 10:05:00,60.49,60.54,60.3,60.31,235796.38752052543,31.837,31.8633,31.737,31.7422,235796.3875
2006-08-10 10:10:00,60.3,60.41,60.13,60.28,338040.50355774496,31.737,31.7949,31.6475,31.7264,338040.5036
2006-08-10 10:15:00,60.3,60.43,60.13,60.32,139792.008757526,31.737,31.8054,31.6475,31.7475,139792.0088
2006-08-10 10:20:00,60.32,60.38,60.25,60.33,163437.32895457034,31.7475,31.7791,31.7106,31.7528,163437.329
2006-08-10 10:25:00,60.32,60.46,60.26,60.38,148002.18938149975,31.7475,31.8212,31.7159,31.7791,148002.1894
2006-08-10 10:30:00,60.38,60.7,60.2,60.35,324247.4001094691,31.7791,31.9475,31.6843,31.7633,324247.4001
2006-08-10 10:35:00,60.35,60.39,60.15,60.17,188943.62342638205,31.7633,31.7843,31.658,31.6685,188943.6234
2006-08-10 10:40:00,60.18,60.26,60.14,60.2,150410.5090311987,31.6738,31.7159,31.6528,31.6843,150410.509
2006-08-10 10:45:00,60.19,60.21,59.88,59.93,203503.01039956213,31.6791,31.6896,31.5159,31.5422,203503.0104
2006-08-10 10:50:00,59.91,60.04,59.9,59.99,183908.0459770115,31.5317,31.6001,31.5264,31.5738,183908.046
2006-08-10 10:55:00,60.02,60.11,59.94,60.05,118117.13191023536,31.5896,31.637,31.5475,31.6054,118117.1319
2006-08-10 11:00:00,60.02,60.25,59.97,60.25,126984.12698412698,31.5896,31.7106,31.5633,31.7106,126984.127
2006-08-10 11:05:00,60.23,60.37,60.17,60.28,123152.70935960591,31.7001,31.7738,31.6685,31.7264,123152.7094
2006-08-10 11:10:00,60.28,60.37,60.23,60.32,139682.53968253967,31.7264,31.7738,31.7001,31.7475,139682.5397
2006-08-10 11:15:00,60.3,60.38,60.2,60.25,85495.34756431308,31.737,31.7791,31.6843,31.7106,85495.3476
2006-08-10 11:20:00,60.24,60.31,59.93,60.16,119430.76081007117,31.7054,31.7422,31.5422,31.6633,119430.7608
2006-08-10 11:25:00,60.16,60.21,60.09,60.14,64805.69239189929,31.6633,31.6896,31.6264,31.6528,64805.6924
2006-08-10 11:30:00,60.14,60.16,60.02,60.06,68199.2337164751,31.6528,31.6633,31.5896,31.6106,68199.2337
2006-08-10 11:35:00,60.07,60.08,59.95,60.01,70935.96059113301,31.6159,31.6212,31.5528,31.5843,70935.9606
2006-08-10 11:40:00,60.01,60.03,59.89,59.99,103338.80678708263,31.5843,31.5949,31.5212,31.5738,103338.8068
2006-08-10 11:45:00,60.0,60.02,59.93,59.97,87465.79091406678,31.5791,31.5896,31.5422,31.5633,87465.7909
2006-08-10 11:50:00,59.98,60.09,59.97,59.99,69074.98631636563,31.5685,31.6264,31.5633,31.5738,69074.9863
2006-08-10 11:55:00,59.99,60.05,59.96,59.98,67323.48111658456,31.5738,31.6054,31.558,31.5685,67323.4811
2006-08-10 12:00:00,59.98,60.01,59.84,59.85,119430.76081007117,31.5685,31.5843,31.4949,31.5001,119430.7608
2006-08-10 12:05:00,59.84,59.84,59.71,59.78,208429.1187739464,31.4949,31.4949,31.4264,31.4633,208429.1188
2006-08-10 12:10:00,59.79,59.86,59.73,59.75,94252.8735632184,31.4685,31.5054,31.437,31.4475,94252.8736
2006-08-10 12:15:00,59.78,59.82,59.67,59.81,102463.05418719212,31.4633,31.4843,31.4054,31.4791,102463.0542
2006-08-10 12:20:00,59.81,59.91,59.76,59.81,209414.3404488232,31.4791,31.5317,31.4528,31.4791,209414.3404
2006-08-10 12:25:00,59.79,59.91,59.79,59.83,124685.27640941436,31.4685,31.5317,31.4685,31.4896,124685.2764
2006-08-10 12:30:00,59.82,59.85,59.73,59.76,92063.49206349209,31.4843,31.5001,31.437,31.4528,92063.4921
2006-08-10 12:35:00,59.76,59.92,59.76,59.89,99616.8582375479,31.4528,31.537,31.4528,31.5212,99616.8582
2006-08-10 12:40:00,59.91,59.98,59.77,59.97,71592.7750410509,31.5317,31.5685,31.458,31.5633,71592.775
2006-08-10 12:45:00,59.97,60.02,59.83,59.86,76956.75971538041,31.5633,31.5896,31.4896,31.5054,76956.7597
2006-08-10 12:50:00,59.87,59.89,59.72,59.78,54625.06841817187,31.5106,31.5212,31.4317,31.4633,54625.0684
2006-08-10 12:55:00,59.77,59.84,59.74,59.79,36562.67104542967,31.458,31.4949,31.4422,31.4685,36562.671
2006-08-10 13:00:00,59.78,59.84,59.63,59.63,50793.6507936508,31.4633,31.4949,31.3843,31.3843,50793.6508
2006-08-10 13:05:00,59.63,59.7,59.5,59.5,135851.1220580186,31.3843,31.4212,31.3159,31.3159,135851.1221
2006-08-10 13:10:00,59.51,59.51,59.34,59.36,272687.4657909141,31.3212,31.3212,31.2317,31.2422,272687.4658
2006-08-10 13:15:00,59.38,59.39,59.27,59.31,201094.6907498632,31.2528,31.258,31.1949,31.2159,201094.6907
2006-08-10 13:20:00,59.3,59.36,59.24,59.3,152162.01423097975,31.2106,31.2422,31.1791,31.2106,152162.0142
2006-08-10 13:25:00,59.29,59.29,59.23,59.24,152490.4214559387,31.2054,31.2054,31.1738,31.1791,152490.4215
2006-08-10 13:30:00,59.24,59.25,59.15,59.19,192337.16475095783,31.1791,31.1843,31.1317,31.1528,192337.1648
2006-08-10 13:35:00,59.2,59.23,59.05,59.1,202736.7268746579,31.158,31.1738,31.0791,31.1054,202736.7269
2006-08-10 13:40:00,59.1,59.33,59.1,59.33,194198.13902572525,31.1054,31.2264,31.1054,31.2264,194198.139
2006-08-10 13:45:00,59.33,59.38,59.21,59.36,181499.72632731253,31.2264,31.2528,31.1633,31.2422,181499.7263
2006-08-10 13:50:00,59.36,59.4,59.29,59.37,201860.9742747674,31.2422,31.2633,31.2054,31.2475,201860.9743
2006-08-10 13:55:00,59.36,59.38,59.29,59.33,96332.7859879584,31.2422,31.2528,31.2054,31.2264,96332.786
2006-08-10 14:00:00,59.3,59.51,59.29,59.49,223645.32019704435,31.2106,31.3212,31.2054,31.3106,223645.3202
2006-08-10 14:05:00,59.51,59.54,59.38,59.42,138368.9107827039,31.3212,31.337,31.2528,31.2738,138368.9108
2006-08-10 14:10:00,59.44,59.51,59.22,59.23,117460.31746031748,31.2843,31.3212,31.1685,31.1738,117460.3175
2006-08-10 14:15:00,59.24,59.25,59.14,59.15,141762.4521072797,31.1791,31.1843,31.1264,31.1317,141762.4521
2006-08-10 14:20:00,59.16,59.22,59.1,59.18,163327.85987958402,31.137,31.1685,31.1054,31.1475,163327.8599
2006-08-10 14:25:00,59.18,59.28,59.15,59.2,104214.55938697318,31.1475,31.2001,31.1317,31.158,104214.5594
2006-08-10 14:30:00,59.2,59.2,59.01,59.03,167816.091954023,31.158,31.158,31.058,31.0685,167816.092
2006-08-10 14:35:00,59.03,59.03,58.83,58.94,241488.77941981392,31.0685,31.0685,30.9633,31.0212,241488.7794
2006-08-10 14:40:00,58.94,59.03,58.88,58.88,159496.44225506295,31.0212,31.0685,30.9896,30.9896,159496.4423
2006-08-10 14:45:00,58.9,58.91,58.84,58.89,278927.2030651341,31.0001,31.0054,30.9685,30.9949,278927.2031
2006-08-10 14:50:00,58.89,59.27,58.88,59.23,241379.3103448276,30.9949,31.1949,30.9896,31.1738,241379.3103
2006-08-10 14:55:00,59.22,59.27,59.17,59.24,145703.3388067871,31.1685,31.1949,31.1422,31.1791,145703.3388
2006-08-10 15:00:00,59.22,59.23,59.14,59.18,160591.13300492612,31.1685,31.1738,31.1264,31.1475,160591.133
2006-08-10 15:05:00,59.18,59.27,59.11,59.19,119102.3535851122,31.1475,31.1949,31.1106,31.1528,119102.3536
2006-08-10 15:10:00,59.18,59.24,59.09,59.2,135084.8385331144,31.1475,31.1791,31.1001,31.158,135084.8385
2006-08-10 15:15:00,59.2,59.44,59.15,59.41,152271.48330596607,31.158,31.2843,31.1317,31.2685,152271.4833
2006-08-10 15:20:00,59.4,59.42,59.33,59.35,142200.32840722497,31.2633,31.2738,31.2264,31.237,142200.3284
2006-08-10 15:25:00,59.36,59.38,59.2,59.3,98960.04378763,31.2422,31.2528,31.158,31.2106,98960.0438
2006-08-10 15:30:00,59.31,59.35,59.24,59.34,147454.84400656816,31.2159,31.237,31.1791,31.2317,147454.844
2006-08-10 15:35:00,59.35,59.38,59.27,59.3,128954.57033388068,31.237,31.2528,31.1949,31.2106,128954.5703
2006-08-10 15:40:00,59.3,59.51,59.29,59.51,198686.37110016425,31.2106,31.3212,31.2054,31.3212,198686.3711
2006-08-10 15:45:00,59.51,59.6,59.49,59.5,296113.8478379858,31.3212,31.3685,31.3106,31.3159,296113.8478
2006-08-10 15:50:00,59.51,59.53,59.33,59.36,346798.02955665026,31.3212,31.3317,31.2264,31.2422,346798.0296
2006-08-10 15:55:00,59.37,59.42,59.33,59.37,441598.2484948002,31.2475,31.2738,31.2264,31.2475,441598.2485
2006-08-11 09:30:00,59.42,59.74,59.1,59.19,377120.9633278599,31.2738,31.4422,31.1054,31.1528,377120.9633
2006-08-11 09:35:00,59.2,59.41,59.18,59.38,145046.5243568692,31.158,31.2685,31.1475,31.2528,145046.5244
2006-08-11 09:40:00,59.38,59.46,59.21,59.39,361795.2928297756,31.2528,31.2949,31.1633,31.258,361795.2928
2006-08-11 09:45:00,59.39,59.61,59.3,59.5,211822.66009852217,31.258,31.3738,31.2106,31.3159,211822.6601
2006-08-11 09:50:00,59.44,59.56,59.32,59.39,162999.45265462509,31.2843,31.3475,31.2212,31.258,162999.4527
2006-08-11 09:55:00,59.39,59.5,59.32,59.38,182375.47892720308,31.258,31.3159,31.2212,31.2528,182375.4789
2006-08-11 10:00:00,59.39,59.41,59.3,59.4,191680.35030104,31.258,31.2685,31.2106,31.2633,191680.3503
2006-08-11 10:05:00,59.4,59.47,59.17,59.19,163765.73617952928,31.2633,31.3001,31.1422,31.1528,163765.7362
2006-08-11 10:10:00,59.2,59.41,59.19,59.39,136507.9365079365,31.158,31.2685,31.1528,31.258,136507.9365
2006-08-11 10:15:00,59.4,59.4,59.3,59.34,95128.62616310891,31.2633,31.2633,31.2106,31.2317,95128.6262
2006-08-11 10:20:00,59.34,59.38,59.29,59.29,97865.35303776684,31.2317,31.2528,31.2054,31.2054,97865.353
2006-08-11 10:25:00,59.3,59.3,59.15,59.19,102681.99233716476,31.2106,31.2106,31.1317,31.1528,102681.9923
2006-08-11 10:30:00,59.19,59.29,59.11,59.27,80459.77011494253,31.1528,31.2054,31.1106,31.1949,80459.7701
2006-08-11 10:35:00,59.29,59.4,59.29,59.34,116912.97208538587,31.2054,31.2633,31.2054,31.2317,116912.9721
2006-08-11 10:40:00,59.32,59.36,59.26,59.28,107827.03886152162,31.2212,31.2422,31.1896,31.2001,107827.0389
2006-08-11 10:45:00,59.28,59.32,59.1,59.1,94581.28078817736,31.2001,31.2212,31.1054,31.1054,94581.2808
2006-08-11 10:50:00,59.15,59.17,59.02,59.08,116475.09578544062,31.1317,31.1422,31.0633,31.0949,116475.0958
2006-08-11 10:55:00,59.07,59.2,59.07,59.12,81444.99178981938,31.0896,31.158,31.0896,31.1159,81444.9918
2006-08-11 11:00:00,59.13,59.24,59.12,59.19,82211.27531472359,31.1212,31.1791,31.1159,31.1528,82211.2753
2006-08-11 11:05:00,59.18,59.27,59.15,59.21,54187.1921182266,31.1475,31.1949,31.1317,31.1633,54187.1921
2006-08-11 11:10:00,59.2,59.39,59.2,59.34,89655.1724137931,31.158,31.258,31.158,31.2317,89655.1724
2006-08-11 11:15:00,59.34,59.47,59.29,59.37,120525.45155993431,31.2317,31.3001,31.2054,31.2475,120525.4516
2006-08-11 11:20:00,59.37,59.55,59.3,59.46,96113.84783798576,31.2475,31.3422,31.2106,31.2949,96113.8478
2006-08-11 11:25:00,59.47,59.65,59.47,59.58,124794.74548440066,31.3001,31.3949,31.3001,31.358,124794.7455
2006-08-11 11:30:00,59.57,59.65,59.54,59.63,80459.77011494253,31.3528,31.3949,31.337,31.3843,80459.7701
2006-08-11 11:35:00,59.64,59.71,59.61,59.64,178325.12315270936,31.3896,31.4264,31.3738,31.3896,178325.1232
2006-08-11 11:40:00,59.63,59.75,59.63,59.74,96770.66228790367,31.3843,31.4475,31.3843,31.4422,96770.6623
2006-08-11 11:45:00,59.74,59.76,59.5,59.58,90421.45593869733,31.4422,31.4528,31.3159,31.358,90421.4559
2006-08-11 11:50:00,59.56,59.63,59.33,59.41,101258.89436234265,31.3475,31.3843,31.2264,31.2685,101258.8944
2006-08-11 11:55:00,59.41,59.45,59.33,59.4,91954.02298850576,31.2685,31.2896,31.2264,31.2633,91954.023
2006-08-11 12:00:00,59.37,59.5,59.32,59.43,97865.35303776684,31.2475,31.3159,31.2212,31.2791,97865.353
2006-08-11 12:05:00,59.43,59.53,59.4,59.49,48713.73836891079,31.2791,31.3317,31.2633,31.3106,48713.7384
2006-08-11 12:10:00,59.47,59.52,59.4,59.43,64477.28516694034,31.3001,31.3264,31.2633,31.2791,64477.2852
2006-08-11 12:15:00,59.42,59.45,59.3,59.37,61083.743842364536,31.2738,31.2896,31.2106,31.2475,61083.7438
2006-08-11 12:20:00,59.38,59.48,59.36,59.46,36781.6091954023,31.2528,31.3054,31.2422,31.2949,36781.6092
2006-08-11 12:25:00,59.48,59.56,59.46,59.52,49698.96004378763,31.3054,31.3475,31.2949,31.3264,49698.96
2006-08-11 12:30:00,59.52,59.6,59.45,59.48,61302.681992337166,31.3264,31.3685,31.2896,31.3054,61302.682
2006-08-11 12:35:00,59.47,59.53,59.47,59.51,28024.08319649699,31.3001,31.3317,31.3001,31.3212,28024.0832
2006-08-11 12:40:00,59.51,59.53,59.47,59.47,24849.48002189381,31.3212,31.3317,31.3001,31.3001,24849.48
2006-08-11 12:45:00,59.47,59.48,59.39,59.41,46633.82594417077,31.3001,31.3054,31.258,31.2685,46633.8259
2006-08-11 12:50:00,59.41,59.45,59.27,59.31,60755.33661740559,31.2685,31.2896,31.1949,31.2159,60755.3366
2006-08-11 12:55:00,59.31,59.42,59.24,59.39,60098.52216748769,31.2159,31.2738,31.1791,31.258,60098.5222
2006-08-11 13:00:00,59.38,59.4,59.35,59.38,17624.521072796935,31.2528,31.2633,31.237,31.2528,17624.5211
2006-08-11 13:05:00,59.38,59.4,59.3,59.37,24630.541871921185,31.2528,31.2633,31.2106,31.2475,24630.5419
2006-08-11 13:10:00,59.36,59.37,59.3,59.3,48385.33114395184,31.2422,31.2475,31.2106,31.2106,48385.3311
2006-08-11 13:15:00,59.29,59.3,59.15,59.18,60317.46031746032,31.2054,31.2106,31.1317,31.1475,60317.4603
2006-08-11 13:20:00,59.18,59.18,59.0,59.01,130925.01368363436,31.1475,31.1475,31.0528,31.058,130925.0137
2006-08-11 13:25:00,59.01,59.03,58.88,59.01,149972.63273125343,31.058,31.0685,30.9896,31.058,149972.6327
2006-08-11 13:30:00,59.02,59.09,58.88,58.94,79255.61029009306,31.0633,31.1001,30.9896,31.0212,79255.6103
2006-08-11 13:35:00,58.92,59.05,58.92,58.99,39189.92884510126,31.0106,31.0791,31.0106,31.0475,39189.9288
2006-08-11 13:40:00,59.0,59.2,58.99,59.2,83087.02791461413,31.0528,31.158,31.0475,31.158,83087.0279
2006-08-11 13:45:00,59.2,59.22,59.08,59.17,74001.09469074987,31.158,31.1685,31.0949,31.1422,74001.0947
2006-08-11 13:50:00,59.18,59.24,59.13,59.22,73344.28024083197,31.1475,31.1791,31.1212,31.1685,73344.2802
2006-08-11 13:55:00,59.24,59.32,59.2,59.24,55172.41379310345,31.1791,31.2212,31.158,31.1791,55172.4138
2006-08-11 14:00:00,59.26,59.37,59.18,59.23,93486.5900383142,31.1896,31.2475,31.1475,31.1738,93486.59
2006-08-11 14:05:00,59.23,59.35,59.2,59.3,78160.9195402299,31.1738,31.237,31.158,31.2106,78160.9195
2006-08-11 14:10:00,59.29,59.32,59.27,59.29,25287.35632183908,31.2054,31.2212,31.1949,31.2054,25287.3563
2006-08-11 14:15:00,59.3,59.35,59.25,59.3,62178.4345922277,31.2106,31.237,31.1843,31.2106,62178.4346
2006-08-11 14:20:00,59.3,59.34,59.16,59.19,33497.53694581281,31.2106,31.2317,31.137,31.1528,33497.5369
2006-08-11 14:25:00,59.2,59.22,59.15,59.15,45101.25889436234,31.158,31.1685,31.1317,31.1317,45101.2589
2006-08-11 14:30:00,59.15,59.23,59.11,59.18,43459.2227695676,31.1317,31.1738,31.1106,31.1475,43459.2228
2006-08-11 14:35:00,59.19,59.32,59.19,59.24,57580.73344280241,31.1528,31.2212,31.1528,31.1791,57580.7334
2006-08-11 14:40:00,59.22,59.36,59.17,59.18,34811.165845648604,31.1685,31.2422,31.1422,31.1475,34811.1658
2006-08-11 14:45:00,59.18,59.19,59.1,59.18,33497.53694581281,31.1475,31.1528,31.1054,31.1475,33497.5369
2006-08-11 14:50:00,59.18,59.25,59.18,59.24,24302.13464696224,31.1475,31.1843,31.1475,31.1791,24302.1346
2006-08-11 14:55:00,59.24,59.26,59.15,59.15,29337.712096332787,31.1791,31.1896,31.1317,31.1317,29337.7121
2006-08-11 15:00:00,59.16,59.17,59.06,59.09,140010.94690749864,31.137,31.1422,31.0843,31.1001,140010.9469
2006-08-11 15:05:00,59.1,59.2,59.07,59.09,104652.43568691846,31.1054,31.158,31.0896,31.1001,104652.4357
2006-08-11 15:10:00,59.09,59.16,59.04,59.15,45101.25889436234,31.1001,31.137,31.0738,31.1317,45101.2589
2006-08-11 15:15:00,59.15,59.19,59.11,59.11,91187.73946360154,31.1317,31.1528,31.1106,31.1106,91187.7395
2006-08-11 15:20:00,59.13,59.23,59.1,59.23,67104.54296661193,31.1212,31.1738,31.1054,31.1738,67104.543
2006-08-11 15:25:00,59.23,59.3,59.22,59.27,65243.56869184456,31.1738,31.2106,31.1685,31.1949,65243.5687
2006-08-11 15:30:00,59.26,59.32,59.25,59.29,72906.4039408867,31.1896,31.2212,31.1843,31.2054,72906.4039
2006-08-11 15:35:00,59.29,59.37,59.2,59.31,57252.32621784346,31.2054,31.2475,31.158,31.2159,57252.3262
2006-08-11 15:40:00,59.31,59.33,59.22,59.23,75533.6617405583,31.2159,31.2264,31.1685,31.1738,75533.6617
2006-08-11 15:45:00,59.23,59.26,59.17,59.19,128516.69403393542,31.1738,31.1896,31.1422,31.1528,128516.694
2006-08-11 15:50:00,59.19,59.29,59.19,59.28,113628.8998357964,31.1528,31.2054,31.1528,31.2001,113628.8998
2006-08-11 15:55:00,59.29,59.3,59.19,59.22,195402.2988505748,31.2054,31.2106,31.1528,31.1685,195402.2989
2006-08-14 09:30:00,58.25,58.42,58.21,58.33,310892.1729611385,30.6968,30.7864,30.6757,30.739,310892.173
2006-08-14 09:35:00,58.33,58.42,58.18,58.29,117460.31746031748,30.739,30.7864,30.6599,30.7179,117460.3175
2006-08-14 09:40:00,58.31,58.35,58.14,58.19,144389.7099069513,30.7284,30.7495,30.6388,30.6652,144389.7099
2006-08-14 09:45:00,58.19,58.19,57.8,57.94,254734.5374931582,30.6652,30.6652,30.4597,30.5334,254734.5375
2006-08-14 09:50:00,57.97,57.98,57.66,57.7,189819.3760262726,30.5492,30.5545,30.3859,30.407,189819.376
2006-08-14 09:55:00,57.7,57.73,57.44,57.51,257252.32621784348,30.407,30.4228,30.2699,30.3068,257252.3262
2006-08-14 10:00:00,57.54,57.64,57.37,57.53,301368.3634373289,30.3226,30.3753,30.2331,30.3174,301368.3634
2006-08-14 10:05:00,57.54,58.42,57.46,57.62,179091.4066776136,30.3226,30.7864,30.2805,30.3648,179091.4067
2006-08-14 10:10:00,57.61,57.8,57.57,57.63,187958.4017515052,30.3595,30.4597,30.3384,30.3701,187958.4018
2006-08-14 10:15:00,57.64,57.71,57.5,57.52,213026.8199233717,30.3753,30.4122,30.3016,30.3121,213026.8199
2006-08-14 10:20:00,57.54,57.54,57.37,57.51,295457.0333880679,30.3226,30.3226,30.2331,30.3068,295457.0334
2006-08-14 10:25:00,57.51,57.56,57.41,57.46,108264.9151614669,30.3068,30.3332,30.2541,30.2805,108264.9152
2006-08-14 10:30:00,57.46,57.57,57.42,57.48,150410.5090311987,30.2805,30.3384,30.2594,30.291,150410.509
2006-08-14 10:35:00,57.46,57.47,57.1,57.12,279802.95566502464,30.2805,30.2857,30.0908,30.1013,279802.9557
2006-08-14 10:40:00,57.11,57.32,56.91,56.94,396278.0514504653,30.096,30.2067,29.9906,30.0064,396278.0515
2006-08-14 10:45:00,56.95,57.08,56.91,57.05,268637.1100164204,30.0117,30.0802,29.9906,30.0644,268637.11
2006-08-14 10:50:00,57.07,57.22,56.87,56.93,256704.9808429119,30.075,30.154,29.9696,30.0012,256704.9808
2006-08-14 10:55:00,56.92,57.05,56.86,56.99,188396.27805145047,29.9959,30.0644,29.9643,30.0328,188396.2781
2006-08-14 11:00:00,57.0,57.15,56.87,57.01,134428.0240831965,30.0381,30.1171,29.9696,30.0433,134428.0241
2006-08-14 11:05:00,57.01,57.14,56.97,57.08,111439.51833607006,30.0433,30.1118,30.0223,30.0802,111439.5183
2006-08-14 11:10:00,57.08,57.14,57.06,57.09,116584.56486042694,30.0802,30.1118,30.0697,30.0855,116584.5649
2006-08-14 11:15:00,57.08,57.19,57.06,57.19,156759.71538040505,30.0802,30.1382,30.0697,30.1382,156759.7154
2006-08-14 11:20:00,57.16,57.31,57.16,57.29,156431.30815544608,30.1224,30.2014,30.1224,30.1909,156431.3082
2006-08-14 11:25:00,57.28,57.37,57.27,57.31,138916.25615763548,30.1856,30.2331,30.1804,30.2014,138916.2562
2006-08-14 11:30:00,57.29,57.32,57.12,57.2,115599.34318555008,30.1909,30.2067,30.1013,30.1435,115599.3432
2006-08-14 11:35:00,57.21,57.29,57.19,57.19,88122.60536398468,30.1487,30.1909,30.1382,30.1382,88122.6054
2006-08-14 11:40:00,57.19,57.44,57.19,57.41,136836.34373289548,30.1382,30.2699,30.1382,30.2541,136836.3437
2006-08-14 11:45:00,57.41,57.52,57.4,57.46,172413.7931034483,30.2541,30.3121,30.2489,30.2805,172413.7931
2006-08-14 11:50:00,57.44,57.5,57.32,57.43,207115.4898741106,30.2699,30.3016,30.2067,30.2647,207115.4899
2006-08-14 11:55:00,57.42,57.55,57.32,57.43,138806.78708264916,30.2594,30.3279,30.2067,30.2647,138806.7871
2006-08-14 12:00:00,57.43,57.46,57.4,57.43,89545.7033388068,30.2647,30.2805,30.2489,30.2647,89545.7033
2006-08-14 12:05:00,57.44,57.59,57.44,57.56,106951.28626163107,30.2699,30.349,30.2699,30.3332,106951.2863
2006-08-14 12:10:00,57.56,57.64,57.55,57.59,118336.070060208,30.3332,30.3753,30.3279,30.349,118336.0701
2006-08-14 12:15:00,57.61,57.71,57.57,57.63,94909.6880131363,30.3595,30.4122,30.3384,30.3701,94909.688
2006-08-14 12:20:00,57.61,57.62,57.53,57.57,110125.88943623428,30.3595,30.3648,30.3174,30.3384,110125.8894
2006-08-14 12:25:00,57.55,57.59,57.5,57.54,110892.17296113848,30.3279,30.349,30.3016,30.3226,110892.173
2006-08-14 12:30:00,57.55,57.55,57.46,57.48,57580.73344280241,30.3279,30.3279,30.2805,30.291,57580.7334
2006-08-14 12:35:00,57.48,57.57,57.47,57.52,59660.64586754242,30.291,30.3384,30.2857,30.3121,59660.6459
2006-08-14 12:40:00,57.52,57.57,57.5,57.56,29666.11932129173,30.3121,30.3384,30.3016,30.3332,29666.1193
2006-08-14 12:45:00,57.56,57.69,57.55,57.67,67214.01204159825,30.3332,30.4017,30.3279,30.3911,67214.012
2006-08-14 12:50:00,57.68,57.69,57.52,57.53,85166.94033935413,30.3964,30.4017,30.3121,30.3174,85166.9403
2006-08-14 12:55:00,57.52,57.53,57.48,57.49,43021.34646962233,30.3121,30.3174,30.291,30.2963,43021.3465
2006-08-14 13:00:00,57.5,57.5,57.4,57.41,61521.6201423098,30.3016,30.3016,30.2489,30.2541,61521.6201
2006-08-14 13:05:00,57.44,57.47,57.33,57.33,62397.37274220033,30.2699,30.2857,30.212,30.212,62397.3727
2006-08-14 13:10:00,57.34,57.41,57.33,57.38,60755.33661740559,30.2172,30.2541,30.212,30.2383,60755.3366
2006-08-14 13:15:00,57.37,57.4,57.32,57.32,48166.3929939792,30.2331,30.2489,30.2067,30.2067,48166.393
2006-08-14 13:20:00,57.33,57.39,57.29,57.29,67104.54296661193,30.212,30.2436,30.1909,30.1909,67104.543
2006-08-14 13:25:00,57.29,57.29,57.21,57.23,59222.76956759716,30.1909,30.1909,30.1487,30.1593,59222.7696
2006-08-14 13:30:00,57.24,57.27,57.16,57.23,108264.9151614669,30.1645,30.1804,30.1224,30.1593,108264.9152
2006-08-14 13:35:00,57.24,57.24,57.14,57.17,61302.681992337166,30.1645,30.1645,30.1118,30.1277,61302.682
2006-08-14 13:40:00,57.15,57.17,57.08,57.09,86808.97646414889,30.1171,30.1277,30.0802,30.0855,86808.9765
2006-08-14 13:45:00,57.09,57.21,57.06,57.16,78598.79584017515,30.0855,30.1487,30.0697,30.1224,78598.7958
2006-08-14 13:50:00,57.17,57.17,57.06,57.11,72140.12041598248,30.1277,30.1277,30.0697,30.096,72140.1204
2006-08-14 13:55:00,57.12,57.24,57.09,57.24,95894.90968801314,30.1013,30.1645,30.0855,30.1645,95894.9097
2006-08-14 14:00:00,57.24,57.34,57.08,57.13,81773.39901477833,30.1645,30.2172,30.0802,30.1066,81773.399
2006-08-14 14:05:00,57.13,57.14,57.0,57.02,84291.18773946361,30.1066,30.1118,30.0381,30.0486,84291.1877
2006-08-14 14:10:00,57.0,57.05,56.94,57.01,71592.7750410509,30.0381,30.0644,30.0064,30.0433,71592.775
2006-08-14 14:15:00,57.02,57.18,57.01,57.18,64586.75424192666,30.0486,30.1329,30.0433,30.1329,64586.7542
2006-08-14 14:20:00,57.18,57.18,57.01,57.08,63382.594417077176,30.1329,30.1329,30.0433,30.0802,63382.5944
2006-08-14 14:25:00,57.08,57.22,57.08,57.17,62178.4345922277,30.0802,30.154,30.0802,30.1277,62178.4346
2006-08-14 14:30:00,57.17,57.2,57.06,57.19,51778.87246852765,30.1277,30.1435,30.0697,30.1382,51778.8725
2006-08-14 14:35:00,57.19,57.3,57.19,57.29,108045.97701149424,30.1382,30.1962,30.1382,30.1909,108045.977
2006-08-14 14:40:00,57.3,57.3,57.25,57.28,88341.54351395731,30.1962,30.1962,30.1698,30.1856,88341.5435
2006-08-14 14:45:00,57.29,57.38,57.28,57.37,163984.67432950193,30.1909,30.2383,30.1856,30.2331,163984.6743
2006-08-14 14:50:00,57.37,57.38,57.31,57.32,109469.07498631637,30.2331,30.2383,30.2014,30.2067,109469.075
2006-08-14 14:55:00,57.32,57.39,57.31,57.39,115599.34318555008,30.2067,30.2436,30.2014,30.2436,115599.3432
2006-08-14 15:00:00,57.38,57.41,57.32,57.4,128188.28680897648,30.2383,30.2541,30.2067,30.2489,128188.2868
2006-08-14 15:05:00,57.39,57.4,57.32,57.38,163437.32895457034,30.2436,30.2489,30.2067,30.2383,163437.329
2006-08-14 15:10:00,57.39,57.5,57.36,57.42,117022.4411603722,30.2436,30.3016,30.2278,30.2594,117022.4412
2006-08-14 15:15:00,57.41,57.49,57.4,57.44,87794.19813902573,30.2541,30.2963,30.2489,30.2699,87794.1981
2006-08-14 15:20:00,57.43,57.51,57.37,57.51,109578.54406130267,30.2647,30.3068,30.2331,30.3068,109578.5441
2006-08-14 15:25:00,57.5,57.61,57.5,57.6,142747.67378215655,30.3016,30.3595,30.3016,30.3543,142747.6738
2006-08-14 15:30:00,57.59,57.66,57.53,57.59,138149.97263273125,30.349,30.3859,30.3174,30.349,138149.9726
2006-08-14 15:35:00,57.59,57.64,57.56,57.63,109469.07498631637,30.349,30.3753,30.3332,30.3701,109469.075
2006-08-14 15:40:00,57.63,57.76,57.63,57.71,185440.61302681992,30.3701,30.4386,30.3701,30.4122,185440.613
2006-08-14 15:45:00,57.71,57.82,57.71,57.73,153913.51943076082,30.4122,30.4702,30.4122,30.4228,153913.5194
2006-08-14 15:50:00,57.74,57.76,57.68,57.69,158839.62780514505,30.428,30.4386,30.3964,30.4017,158839.6278
2006-08-14 15:55:00,57.68,57.77,57.64,57.73,255391.3519430761,30.3964,30.4438,30.3753,30.4228,255391.3519
2006-08-15 09:30:00,58.27,58.28,58.14,58.16,185002.73672687463,30.7073,30.7126,30.6388,30.6494,185002.7367
2006-08-15 09:35:00,58.1,58.12,57.92,57.96,144827.58620689655,30.6177,30.6283,30.5229,30.544,144827.5862
2006-08-15 09:40:00,57.95,58.03,57.49,57.49,189490.96880131363,30.5387,30.5809,30.2963,30.2963,189490.9688
2006-08-15 09:45:00,57.49,57.76,57.49,57.59,200328.40722495897,30.2963,30.4386,30.2963,30.349,200328.4072
2006-08-15 09:50:00,57.59,57.63,57.37,57.4,189928.8451012589,30.349,30.3701,30.2331,30.2489,189928.8451
2006-08-15 09:55:00,57.39,57.43,57.19,57.29,234373.28954570336,30.2436,30.2647,30.1382,30.1909,234373.2895
2006-08-15 10:00:00,57.29,57.41,57.15,57.33,224192.665571976,30.1909,30.2541,30.1171,30.212,224192.6656
2006-08-15 10:05:00,57.32,57.4,57.31,57.34,237438.4236453202,30.2067,30.2489,30.2014,30.2172,237438.4236
2006-08-15 10:10:00,57.34,57.36,57.27,57.32,166064.58675424193,30.2172,30.2278,30.1804,30.2067,166064.5868
2006-08-15 10:15:00,57.31,57.53,57.3,57.46,186425.8347016968,30.2014,30.3174,30.1962,30.2805,186425.8347
2006-08-15 10:20:00,57.46,57.64,57.41,57.52,238861.5216201424,30.2805,30.3753,30.2541,30.3121,238861.5216
2006-08-15 10:25:00,57.52,57.61,57.31,57.49,154789.27203065134,30.3121,30.3595,30.2014,30.2963,154789.272
2006-08-15 10:30:00,57.48,57.71,57.45,57.71,122276.95675971538,30.291,30.4122,30.2752,30.4122,122276.9568
2006-08-15 10:35:00,57.7,57.81,57.66,57.81,138478.37985769022,30.407,30.4649,30.3859,30.4649,138478.3799
2006-08-15 10:40:00,57.79,58.01,57.79,57.94,187301.5873015873,30.4544,30.5703,30.4544,30.5334,187301.5873
2006-08-15 10:45:00,57.94,57.98,57.71,57.81,116584.56486042694,30.5334,30.5545,30.4122,30.4649,116584.5649
2006-08-15 10:50:00,57.79,57.82,57.55,57.64,100383.14176245211,30.4544,30.4702,30.3279,30.3753,100383.1418
2006-08-15 10:55:00,57.61,57.82,57.61,57.71,89874.11056376575,30.3595,30.4702,30.3595,30.4122,89874.1106
2006-08-15 11:00:00,57.71,57.87,57.69,57.86,147345.37493158184,30.4122,30.4965,30.4017,30.4913,147345.3749
2006-08-15 11:05:00,57.87,57.91,57.58,57.68,114285.71428571428,30.4965,30.5176,30.3437,30.3964,114285.7143
2006-08-15 11:10:00,57.68,57.69,57.58,57.64,106185.00273672688,30.3964,30.4017,30.3437,30.3753,106185.0027
2006-08-15 11:15:00,57.64,57.65,57.43,57.48,120087.57525998904,30.3753,30.3806,30.2647,30.291,120087.5753
2006-08-15 11:20:00,57.47,57.49,57.38,57.4,100492.61083743843,30.2857,30.2963,30.2383,30.2489,100492.6108
2006-08-15 11:25:00,57.4,57.47,57.32,57.43,146907.49863163658,30.2489,30.2857,30.2067,30.2647,146907.4986
2006-08-15 11:30:00,57.43,57.48,57.33,57.47,98412.69841269842,30.2647,30.291,30.212,30.2857,98412.6984
2006-08-15 11:35:00,57.47,57.57,57.45,57.45,84291.18773946361,30.2857,30.3384,30.2752,30.2752,84291.1877
2006-08-15 11:40:00,57.46,57.61,57.43,57.57,47728.51669403394,30.2805,30.3595,30.2647,30.3384,47728.5167
2006-08-15 11:45:00,57.58,57.69,57.57,57.62,146798.02955665026,30.3437,30.4017,30.3384,30.3648,146798.0296
2006-08-15 11:50:00,57.62,57.7,57.55,57.61,82539.68253968254,30.3648,30.407,30.3279,30.3595,82539.6825
2006-08-15 11:55:00,57.62,57.69,57.62,57.69,32512.31527093596,30.3648,30.4017,30.3648,30.4017,32512.3153
2006-08-15 12:00:00,57.67,57.71,57.62,57.64,58675.42419266557,30.3911,30.4122,30.3648,30.3753,58675.4242
2006-08-15 12:05:00,57.63,57.67,57.59,57.64,46524.356869184456,30.3701,30.3911,30.349,30.3753,46524.3569
2006-08-15 12:10:00,57.64,57.72,57.61,57.69,51778.87246852765,30.3753,30.4175,30.3595,30.4017,51778.8725
2006-08-15 12:15:00,57.68,57.7,57.58,57.63,36781.6091954023,30.3964,30.407,30.3437,30.3701,36781.6092
2006-08-15 12:20:00,57.62,57.69,57.55,57.64,69622.33169129721,30.3648,30.4017,30.3279,30.3753,69622.3317
2006-08-15 12:25:00,57.64,57.66,57.55,57.64,42583.47016967706,30.3753,30.3859,30.3279,30.3753,42583.4702
2006-08-15 12:30:00,57.66,57.8,57.64,57.8,49261.08374384237,30.3859,30.4597,30.3753,30.4597,49261.0837
2006-08-15 12:35:00,57.8,57.82,57.78,57.82,52435.68691844554,30.4597,30.4702,30.4491,30.4702,52435.6869
2006-08-15 12:40:00,57.82,57.87,57.8,57.87,75533.6617405583,30.4702,30.4965,30.4597,30.4965,75533.6617
2006-08-15 12:45:00,57.87,57.91,57.82,57.91,46086.48056923919,30.4965,30.5176,30.4702,30.5176,46086.4806
2006-08-15 12:50:00,57.92,57.97,57.9,57.94,66666.66666666667,30.5229,30.5492,30.5124,30.5334,66666.6667
2006-08-15 12:55:00,57.93,57.94,57.82,57.85,64039.40886699508,30.5282,30.5334,30.4702,30.486,64039.4089
2006-08-15 13:00:00,57.86,57.86,57.77,57.8,87356.32183908047,30.4913,30.4913,30.4438,30.4597,87356.3218
2006-08-15 13:05:00,57.81,57.89,57.73,57.87,165298.30322933773,30.4649,30.5071,30.4228,30.4965,165298.3032
2006-08-15 13:10:00,57.85,57.92,57.78,57.89,57909.14066776136,30.486,30.5229,30.4491,30.5071,57909.1407
2006-08-15 13:15:00,57.89,57.9,57.73,57.78,52983.03229337712,30.5071,30.5124,30.4228,30.4491,52983.0323
2006-08-15 13:20:00,57.78,57.9,57.77,57.85,61083.743842364536,30.4491,30.5124,30.4438,30.486,61083.7438
2006-08-15 13:25:00,57.85,57.88,57.81,57.82,39408.86699507389,30.486,30.5018,30.4649,30.4702,39408.867
2006-08-15 13:30:00,57.81,57.87,57.75,57.82,60755.33661740559,30.4649,30.4965,30.4333,30.4702,60755.3366
2006-08-15 13:35:00,57.82,57.87,57.79,57.82,67323.48111658456,30.4702,30.4965,30.4544,30.4702,67323.4811
2006-08-15 13:40:00,57.82,57.82,57.71,57.73,71592.7750410509,30.4702,30.4702,30.4122,30.4228,71592.775
2006-08-15 13:45:00,57.74,57.79,57.71,57.77,50355.77449370553,30.428,30.4544,30.4122,30.4438,50355.7745
2006-08-15 13:50:00,57.78,57.87,57.77,57.82,47400.10946907499,30.4491,30.4965,30.4438,30.4702,47400.1095
2006-08-15 13:55:00,57.83,57.9,57.8,57.87,49151.61466885605,30.4755,30.5124,30.4597,30.4965,49151.6147
2006-08-15 14:00:00,57.87,57.89,57.73,57.78,71921.18226600986,30.4965,30.5071,30.4228,30.4491,71921.1823
2006-08-15 14:05:00,57.78,57.89,57.75,57.88,106403.9408866995,30.4491,30.5071,30.4333,30.5018,106403.9409
2006-08-15 14:10:00,57.9,57.96,57.82,57.86,89874.11056376575,30.5124,30.544,30.4702,30.4913,89874.1106
2006-08-15 14:15:00,57.86,57.92,57.79,57.84,33935.41324575808,30.4913,30.5229,30.4544,30.4807,33935.4132
2006-08-15 14:20:00,57.83,57.92,57.82,57.88,68199.2337164751,30.4755,30.5229,30.4702,30.5018,68199.2337
2006-08-15 14:25:00,57.87,57.88,57.7,57.71,75862.06896551725,30.4965,30.5018,30.407,30.4122,75862.069
2006-08-15 14:30:00,57.74,57.74,57.69,57.71,61193.21291735085,30.428,30.428,30.4017,30.4122,61193.2129
2006-08-15 14:35:00,57.71,57.78,57.69,57.7,201094.6907498632,30.4122,30.4491,30.4017,30.407,201094.6907
2006-08-15 14:40:00,57.71,57.76,57.65,57.71,93814.99726327312,30.4122,30.4386,30.3806,30.4122,93814.9973
2006-08-15 14:45:00,57.72,57.76,57.64,57.71,85933.22386425835,30.4175,30.4386,30.3753,30.4122,85933.2239
2006-08-15 14:50:00,57.69,57.74,57.66,57.73,115818.28133552273,30.4017,30.428,30.3859,30.4228,115818.2813
2006-08-15 14:55:00,57.74,57.81,57.7,57.74,195730.70607553367,30.428,30.4649,30.407,30.428,195730.7061
2006-08-15 15:00:00,57.74,57.78,57.7,57.71,131910.2353585112,30.428,30.4491,30.407,30.4122,131910.2354
2006-08-15 15:05:00,57.71,57.75,57.63,57.64,128626.16310892174,30.4122,30.4333,30.3701,30.3753,128626.1631
2006-08-15 15:10:00,57.63,57.63,57.53,57.54,135303.77668308702,30.3701,30.3701,30.3174,30.3226,135303.7767
2006-08-15 15:15:00,57.54,57.54,57.48,57.49,145593.86973180078,30.3226,30.3226,30.291,30.2963,145593.8697
2006-08-15 15:20:00,57.49,57.58,57.48,57.53,97427.47673782158,30.2963,30.3437,30.291,30.3174,97427.4767
2006-08-15 15:25:00,57.53,57.54,57.44,57.44,126108.37438423646,30.3174,30.3226,30.2699,30.2699,126108.3744
2006-08-15 15:30:00,57.44,57.46,57.41,57.43,213355.2271483306,30.2699,30.2805,30.2541,30.2647,213355.2271
2006-08-15 15:35:00,57.43,57.5,57.4,57.49,142966.6119321292,30.2647,30.3016,30.2489,30.2963,142966.6119
2006-08-15 15:40:00,57.48,57.56,57.48,57.55,149753.69458128078,30.291,30.3332,30.291,30.3279,149753.6946
2006-08-15 15:45:00,57.54,57.56,57.48,57.5,174603.17460317462,30.3226,30.3332,30.291,30.3016,174603.1746
2006-08-15 15:50:00,57.51,57.51,57.43,57.44,165517.24137931035,30.3068,30.3068,30.2647,30.2699,165517.2414
2006-08-15 15:55:00,57.43,57.58,57.34,57.58,293924.46633825946,30.2647,30.3437,30.2172,30.3437,293924.4663
2006-08-16 09:30:00,57.37,57.66,57.37,57.42,186973.1800766284,30.2331,30.3859,30.2331,30.2594,186973.1801
2006-08-16 09:35:00,57.43,57.82,57.42,57.81,139244.66338259442,30.2647,30.4702,30.2594,30.4649,139244.6634
2006-08-16 09:40:00,57.82,57.93,57.75,57.92,162123.70005473454,30.4702,30.5282,30.4333,30.5229,162123.7001
2006-08-16 09:45:00,57.92,57.92,57.81,57.81,235577.4493705528,30.5229,30.5229,30.4649,30.4649,235577.4494
2006-08-16 09:50:00,57.81,57.97,57.8,57.93,191461.4121510673,30.4649,30.5492,30.4597,30.5282,191461.4122
2006-08-16 09:55:00,57.93,58.02,57.87,57.99,121839.08045977012,30.5282,30.5756,30.4965,30.5598,121839.0805
2006-08-16 10:00:00,57.99,58.14,57.92,58.14,206349.2063492064,30.5598,30.6388,30.5229,30.6388,206349.2063
2006-08-16 10:05:00,58.13,58.27,58.12,58.16,206130.2681992337,30.6336,30.7073,30.6283,30.6494,206130.2682
2006-08-16 10:10:00,58.16,58.24,58.13,58.2,186097.42747673785,30.6494,30.6915,30.6336,30.6704,186097.4275
2006-08-16 10:15:00,58.21,58.33,58.21,58.3,130596.60645867544,30.6757,30.739,30.6757,30.7231,130596.6065
2006-08-16 10:20:00,58.33,58.35,58.14,58.16,152490.4214559387,30.739,30.7495,30.6388,30.6494,152490.4215
2006-08-16 10:25:00,58.17,58.33,58.16,58.33,107060.7553366174,30.6546,30.739,30.6494,30.739,107060.7553
2006-08-16 10:30:00,58.33,58.66,57.82,58.58,396934.8659003832,30.739,30.9129,30.4702,30.8707,396934.8659
2006-08-16 10:35:00,58.56,58.7,58.39,58.52,308045.9770114943,30.8602,30.9339,30.7706,30.8391,308045.977
2006-08-16 10:40:00,58.47,58.52,58.16,58.16,254953.47564313083,30.8127,30.8391,30.6494,30.6494,254953.4756
2006-08-16 10:45:00,58.15,58.24,58.05,58.24,128407.2249589491,30.6441,30.6915,30.5914,30.6915,128407.225
2006-08-16 10:50:00,58.27,58.27,58.15,58.26,101149.42528735632,30.7073,30.7073,30.6441,30.7021,101149.4253
2006-08-16 10:55:00,58.26,58.26,58.08,58.12,57909.14066776136,30.7021,30.7021,30.6072,30.6283,57909.1407
2006-08-16 11:00:00,58.12,58.15,58.02,58.11,87903.66721401205,30.6283,30.6441,30.5756,30.623,87903.6672
2006-08-16 11:05:00,58.1,58.26,58.07,58.14,95675.97153804053,30.6177,30.7021,30.6019,30.6388,95675.9715
2006-08-16 11:10:00,58.15,58.23,58.1,58.16,72468.52764094144,30.6441,30.6863,30.6177,30.6494,72468.5276
2006-08-16 11:15:00,58.16,58.35,58.16,58.31,122605.36398467432,30.6494,30.7495,30.6494,30.7284,122605.364
2006-08-16 11:20:00,58.31,58.32,58.19,58.23,64039.40886699508,30.7284,30.7337,30.6652,30.6863,64039.4089
2006-08-16 11:25:00,58.24,58.27,58.15,58.18,55938.69731800767,30.6915,30.7073,30.6441,30.6599,55938.6973
2006-08-16 11:30:00,58.18,58.28,58.18,58.26,58784.89326765189,30.6599,30.7126,30.6599,30.7021,58784.8933
2006-08-16 11:35:00,58.26,58.27,58.21,58.26,66338.25944170772,30.7021,30.7073,30.6757,30.7021,66338.2594
2006-08-16 11:40:00,58.25,58.28,58.24,58.28,62944.71811713191,30.6968,30.7126,30.6915,30.7126,62944.7181
2006-08-16 11:45:00,58.29,58.32,58.25,58.28,79255.61029009306,30.7179,30.7337,30.6968,30.7126,79255.6103
2006-08-16 11:50:00,58.28,58.44,58.14,58.16,179967.1592775041,30.7126,30.7969,30.6388,30.6494,179967.1593
2006-08-16 11:55:00,58.18,58.19,58.1,58.17,82758.62068965517,30.6599,30.6652,30.6177,30.6546,82758.6207
2006-08-16 12:00:00,58.14,58.2,58.14,58.15,53530.37766830871,30.6388,30.6704,30.6388,30.6441,53530.3777
2006-08-16 12:05:00,58.14,58.24,58.13,58.2,55938.69731800767,30.6388,30.6915,30.6336,30.6704,55938.6973
2006-08-16 12:10:00,58.21,58.26,58.14,58.14,78598.79584017515,30.6757,30.7021,30.6388,30.6388,78598.7958
2006-08-16 12:15:00,58.14,58.2,58.09,58.1,65462.50684181719,30.6388,30.6704,30.6125,30.6177,65462.5068
2006-08-16 12:20:00,58.1,58.18,58.03,58.17,61083.743842364536,30.6177,30.6599,30.5809,30.6546,61083.7438
2006-08-16 12:25:00,58.19,58.19,58.04,58.11,71702.24411603723,30.6652,30.6652,30.5861,30.623,71702.2441
2006-08-16 12:30:00,58.1,58.18,58.08,58.12,49698.96004378763,30.6177,30.6599,30.6072,30.6283,49698.96
2006-08-16 12:35:00,58.13,58.14,57.96,58.03,91406.67761357415,30.6336,30.6388,30.544,30.5809,91406.6776
2006-08-16 12:40:00,58.03,58.08,57.98,57.98,58347.01696770662,30.5809,30.6072,30.5545,30.5545,58347.017
2006-08-16 12:45:00,57.98,58.03,57.94,57.94,87575.2599890531,30.5545,30.5809,30.5334,30.5334,87575.26
2006-08-16 12:50:00,57.94,57.94,57.82,57.88,168582.37547892722,30.5334,30.5334,30.4702,30.5018,168582.3755
2006-08-16 12:55:00,57.86,57.93,57.82,57.93,118445.53913519433,30.4913,30.5282,30.4702,30.5282,118445.5391
2006-08-16 13:00:00,57.93,57.93,57.86,57.92,66557.19759168035,30.5282,30.5282,30.4913,30.5229,66557.1976
2006-08-16 13:05:00,57.93,58.1,57.89,58.08,149206.3492063492,30.5282,30.6177,30.5071,30.6072,149206.3492
2006-08-16 13:10:00,58.06,58.08,57.91,57.92,60317.46031746032,30.5967,30.6072,30.5176,30.5229,60317.4603
2006-08-16 13:15:00,57.92,57.93,57.74,57.76,125998.90530925014,30.5229,30.5282,30.428,30.4386,125998.9053
2006-08-16 13:20:00,57.75,57.79,57.62,57.68,162671.04542966612,30.4333,30.4544,30.3648,30.3964,162671.0454
2006-08-16 13:25:00,57.67,57.81,57.56,57.8,103886.15216201424,30.3911,30.4649,30.3332,30.4597,103886.1522
2006-08-16 13:30:00,57.79,57.79,57.63,57.67,88341.54351395731,30.4544,30.4544,30.3701,30.3911,88341.5435
2006-08-16 13:35:00,57.65,57.78,57.63,57.68,62616.310892172965,30.3806,30.4491,30.3701,30.3964,62616.3109
2006-08-16 13:40:00,57.7,57.72,57.61,57.66,56376.57361795293,30.407,30.4175,30.3595,30.3859,56376.5736
2006-08-16 13:45:00,57.65,57.8,57.57,57.79,81554.46086480569,30.3806,30.4597,30.3384,30.4544,81554.4609
2006-08-16 13:50:00,57.82,57.87,57.69,57.78,76190.4761904762,30.4702,30.4965,30.4017,30.4491,76190.4762
2006-08-16 13:55:00,57.79,57.83,57.76,57.8,49917.898193760266,30.4544,30.4755,30.4386,30.4597,49917.8982
2006-08-16 14:00:00,57.78,57.86,57.7,57.7,75314.72359058567,30.4491,30.4913,30.407,30.407,75314.7236
2006-08-16 14:05:00,57.71,57.71,57.56,57.56,87794.19813902573,30.4122,30.4122,30.3332,30.3332,87794.1981
2006-08-16 14:10:00,57.56,57.59,57.49,57.5,89545.7033388068,30.3332,30.349,30.2963,30.3016,89545.7033
2006-08-16 14:15:00,57.52,57.64,57.5,57.54,57799.67159277504,30.3121,30.3753,30.3016,30.3226,57799.6716
2006-08-16 14:20:00,57.52,57.55,57.43,57.48,106513.40996168584,30.3121,30.3279,30.2647,30.291,106513.41
2006-08-16 14:25:00,57.47,57.49,57.4,57.42,105637.6573617953,30.2857,30.2963,30.2489,30.2594,105637.6574
2006-08-16 14:30:00,57.42,57.5,57.37,57.39,70826.49151614669,30.2594,30.3016,30.2331,30.2436,70826.4915
2006-08-16 14:35:00,57.38,57.46,57.38,57.41,55938.69731800767,30.2383,30.2805,30.2383,30.2541,55938.6973
2006-08-16 14:40:00,57.39,57.49,57.38,57.45,67870.82649151616,30.2436,30.2963,30.2383,30.2752,67870.8265
2006-08-16 14:45:00,57.45,57.53,57.37,57.37,81554.46086480569,30.2752,30.3174,30.2331,30.2331,81554.4609
2006-08-16 14:50:00,57.38,57.45,57.33,57.43,82977.5588396278,30.2383,30.2752,30.212,30.2647,82977.5588
2006-08-16 14:55:00,57.46,57.6,57.44,57.56,137821.56540777232,30.2805,30.3543,30.2699,30.3332,137821.5654
2006-08-16 15:00:00,57.55,57.62,57.53,57.57,86808.97646414889,30.3279,30.3648,30.3174,30.3384,86808.9765
2006-08-16 15:05:00,57.58,57.59,57.51,57.54,90968.80131362892,30.3437,30.349,30.3068,30.3226,90968.8013
2006-08-16 15:10:00,57.53,57.56,57.46,57.53,94362.3426382047,30.3174,30.3332,30.2805,30.3174,94362.3426
2006-08-16 15:15:00,57.53,57.8,57.5,57.77,87575.2599890531,30.3174,30.4597,30.3016,30.4438,87575.26
2006-08-16 15:20:00,57.77,57.78,57.52,57.59,84510.12588943624,30.4438,30.4491,30.3121,30.349,84510.1259
2006-08-16 15:25:00,57.59,57.72,57.55,57.66,75095.78544061304,30.349,30.4175,30.3279,30.3859,75095.7854
2006-08-16 15:30:00,57.65,57.78,57.62,57.78,120634.92063492064,30.3806,30.4491,30.3648,30.4491,120634.9206
2006-08-16 15:35:00,57.78,57.78,57.6,57.61,75095.78544061304,30.4491,30.4491,30.3543,30.3595,75095.7854
2006-08-16 15:40:00,57.61,57.63,57.57,57.57,111001.6420361248,30.3595,30.3701,30.3384,30.3384,111001.642
2006-08-16 15:45:00,57.58,57.6,57.5,57.58,113081.5544608648,30.3437,30.3543,30.3016,30.3437,113081.5545
2006-08-16 15:50:00,57.57,57.58,57.47,57.51,124028.46195949645,30.3384,30.3437,30.2857,30.3068,124028.462
2006-08-16 15:55:00,57.51,57.55,57.48,57.51,188067.8708264916,30.3068,30.3279,30.291,30.3068,188067.8708
2006-08-17 09:30:00,56.55,56.75,56.41,56.57,404926.1083743842,29.8009,29.9063,29.7271,29.8115,404926.1084
2006-08-17 09:35:00,56.57,56.73,56.55,56.58,257033.38806787084,29.8115,29.8958,29.8009,29.8167,257033.3881
2006-08-17 09:40:00,56.58,56.67,56.48,56.48,207115.4898741106,29.8167,29.8642,29.764,29.764,207115.4899
2006-08-17 09:45:00,56.46,56.5,56.32,56.5,312972.0853858785,29.7535,29.7746,29.6797,29.7746,312972.0854
2006-08-17 09:50:00,56.5,56.55,56.11,56.13,287684.7290640394,29.7746,29.8009,29.5691,29.5796,287684.7291
2006-08-17 09:55:00,56.13,56.18,55.88,56.02,397263.2731253421,29.5796,29.6059,29.4478,29.5216,397263.2731
2006-08-17 10:00:00,56.02,56.23,55.96,56.22,254734.5374931582,29.5216,29.6323,29.49,29.627,254734.5375
2006-08-17 10:05:00,56.23,56.25,56.07,56.2,213245.7580733443,29.6323,29.6428,29.548,29.6165,213245.7581
2006-08-17 10:10:00,56.2,56.34,56.09,56.25,128407.2249589491,29.6165,29.6903,29.5585,29.6428,128407.225
2006-08-17 10:15:00,56.23,56.29,56.15,56.28,114395.1833607006,29.6323,29.6639,29.5901,29.6586,114395.1834
2006-08-17 10:20:00,56.28,56.38,56.27,56.36,132348.1116584565,29.6586,29.7113,29.6534,29.7008,132348.1117
2006-08-17 10:25:00,56.35,56.38,56.18,56.28,100602.07991242474,29.6955,29.7113,29.6059,29.6586,100602.0799
2006-08-17 10:30:00,56.27,56.27,56.06,56.14,175041.05090311987,29.6534,29.6534,29.5427,29.5849,175041.0509
2006-08-17 10:35:00,56.15,56.34,56.13,56.27,213793.10344827588,29.5901,29.6903,29.5796,29.6534,213793.1034
2006-08-17 10:40:00,56.28,56.35,56.25,56.34,105309.25013683634,29.6586,29.6955,29.6428,29.6903,105309.2501
2006-08-17 10:45:00,56.33,56.35,56.26,56.34,113628.8998357964,29.685,29.6955,29.6481,29.6903,113628.8998
2006-08-17 10:50:00,56.33,56.38,56.23,56.34,151833.6070060208,29.685,29.7113,29.6323,29.6903,151833.607
2006-08-17 10:55:00,56.34,56.46,56.28,56.43,137383.68910782706,29.6903,29.7535,29.6586,29.7377,137383.6891
2006-08-17 11:00:00,56.4,56.43,56.23,56.24,115489.87411056376,29.7219,29.7377,29.6323,29.6376,115489.8741
2006-08-17 11:05:00,56.24,56.29,56.15,56.21,80897.6464148878,29.6376,29.6639,29.5901,29.6217,80897.6464
2006-08-17 11:10:00,56.22,56.34,56.2,56.3,118007.66283524904,29.627,29.6903,29.6165,29.6692,118007.6628
2006-08-17 11:15:00,56.31,56.42,56.31,56.41,118664.47728516694,29.6744,29.7324,29.6744,29.7271,118664.4773
2006-08-17 11:20:00,56.4,56.41,56.28,56.39,164203.61247947454,29.7219,29.7271,29.6586,29.7166,164203.6125
2006-08-17 11:25:00,56.38,56.4,56.25,56.34,90530.92501368363,29.7113,29.7219,29.6428,29.6903,90530.925
2006-08-17 11:30:00,56.32,56.43,56.32,56.38,131143.95183360702,29.6797,29.7377,29.6797,29.7113,131143.9518
2006-08-17 11:35:00,56.38,56.38,56.32,56.36,87137.38368910782,29.7113,29.7113,29.6797,29.7008,87137.3837
2006-08-17 11:40:00,56.34,56.37,56.28,56.33,92282.4302134647,29.6903,29.7061,29.6586,29.685,92282.4302
2006-08-17 11:45:00,56.33,56.35,56.25,56.25,74438.97099069513,29.685,29.6955,29.6428,29.6428,74438.971
2006-08-17 11:50:00,56.25,56.34,56.16,56.21,129392.44663382597,29.6428,29.6903,29.5954,29.6217,129392.4466
2006-08-17 11:55:00,56.21,56.23,56.13,56.14,72030.65134099618,29.6217,29.6323,29.5796,29.5849,72030.6513
2006-08-17 12:00:00,56.13,56.18,56.02,56.02,88779.41981390258,29.5796,29.6059,29.5216,29.5216,88779.4198
2006-08-17 12:05:00,56.03,56.09,55.93,56.04,121072.79693486592,29.5269,29.5585,29.4742,29.5322,121072.7969
2006-08-17 12:10:00,56.03,56.14,56.0,56.02,75643.13081554462,29.5269,29.5849,29.5111,29.5216,75643.1308
2006-08-17 12:15:00,56.02,56.05,55.98,56.01,70935.96059113301,29.5216,29.5374,29.5005,29.5164,70935.9606
2006-08-17 12:20:00,56.01,56.12,55.99,56.07,113409.96168582376,29.5164,29.5743,29.5058,29.548,113409.9617
2006-08-17 12:25:00,56.07,56.12,56.0,56.12,76190.4761904762,29.548,29.5743,29.5111,29.5743,76190.4762
2006-08-17 12:30:00,56.12,56.13,56.0,56.01,79365.07936507936,29.5743,29.5796,29.5111,29.5164,79365.0794
2006-08-17 12:35:00,56.01,56.04,55.96,56.02,70717.02244116037,29.5164,29.5322,29.49,29.5216,70717.0224
2006-08-17 12:40:00,56.04,56.07,55.98,56.03,51997.81061850028,29.5322,29.548,29.5005,29.5269,51997.8106
2006-08-17 12:45:00,56.03,56.04,56.01,56.04,50574.71264367816,29.5269,29.5322,29.5164,29.5322,50574.7126
2006-08-17 12:50:00,56.04,56.09,56.01,56.02,51778.87246852765,29.5322,29.5585,29.5164,29.5216,51778.8725
2006-08-17 12:55:00,56.02,56.03,56.0,56.01,43021.34646962233,29.5216,29.5269,29.5111,29.5164,43021.3465
2006-08-17 13:00:00,56.01,56.09,55.96,56.05,92282.4302134647,29.5164,29.5585,29.49,29.5374,92282.4302
2006-08-17 13:05:00,56.06,56.08,56.01,56.03,53530.37766830871,29.5427,29.5532,29.5164,29.5269,53530.3777
2006-08-17 13:10:00,56.03,56.08,56.02,56.05,53420.90859332239,29.5269,29.5532,29.5216,29.5374,53420.9086
2006-08-17 13:15:00,56.05,56.21,56.05,56.18,122276.95675971538,29.5374,29.6217,29.5374,29.6059,122276.9568
2006-08-17 13:20:00,56.18,56.27,56.18,56.27,125998.90530925014,29.6059,29.6534,29.6059,29.6534,125998.9053
2006-08-17 13:25:00,56.27,56.33,56.19,56.2,95675.97153804053,29.6534,29.685,29.6112,29.6165,95675.9715
2006-08-17 13:30:00,56.21,56.26,56.18,56.23,48494.80021893815,29.6217,29.6481,29.6059,29.6323,48494.8002
2006-08-17 13:35:00,56.22,56.24,56.13,56.14,42036.12479474548,29.627,29.6376,29.5796,29.5849,42036.1248
2006-08-17 13:40:00,56.14,56.14,56.03,56.09,55500.8210180624,29.5849,29.5849,29.5269,29.5585,55500.821
2006-08-17 13:45:00,56.1,56.12,56.09,56.1,42911.877394636016,29.5638,29.5743,29.5585,29.5638,42911.8774
2006-08-17 13:50:00,56.1,56.15,56.05,56.06,97974.82211275316,29.5638,29.5901,29.5374,29.5427,97974.8221
2006-08-17 13:55:00,56.06,56.08,55.93,56.01,127531.47235905858,29.5427,29.5532,29.4742,29.5164,127531.4724
2006-08-17 14:00:00,56.02,56.06,55.95,55.97,80569.23918992885,29.5216,29.5427,29.4847,29.4953,80569.2392
2006-08-17 14:05:00,55.96,56.02,55.93,55.98,89874.11056376575,29.49,29.5216,29.4742,29.5005,89874.1106
2006-08-17 14:10:00,55.98,55.98,55.9,55.91,99507.38916256158,29.5005,29.5005,29.4584,29.4637,99507.3892
2006-08-17 14:15:00,55.9,55.91,55.7,55.7,273563.2183908046,29.4584,29.4637,29.353,29.353,273563.2184
2006-08-17 14:20:00,55.71,55.86,55.68,55.8,166392.9939792009,29.3583,29.4373,29.3424,29.4057,166392.994
2006-08-17 14:25:00,55.8,55.9,55.77,55.88,88669.95073891626,29.4057,29.4584,29.3899,29.4478,88669.9507
2006-08-17 14:30:00,55.86,55.9,55.76,55.76,120853.85878489328,29.4373,29.4584,29.3846,29.3846,120853.8588
2006-08-17 14:35:00,55.75,55.94,55.75,55.92,144061.30268199235,29.3793,29.4795,29.3793,29.4689,144061.3027
2006-08-17 14:40:00,55.92,55.94,55.91,55.92,74001.09469074987,29.4689,29.4795,29.4637,29.4689,74001.0947
2006-08-17 14:45:00,55.9,55.93,55.81,55.84,109906.95128626164,29.4584,29.4742,29.411,29.4268,109906.9513
2006-08-17 14:50:00,55.85,55.94,55.79,55.83,119211.82266009852,29.432,29.4795,29.4004,29.4215,119211.8227
2006-08-17 14:55:00,55.81,55.85,55.75,55.82,113519.43076081008,29.411,29.432,29.3793,29.4162,113519.4308
2006-08-17 15:00:00,55.82,55.89,55.81,55.86,100821.01806239736,29.4162,29.4531,29.411,29.4373,100821.0181
2006-08-17 15:05:00,55.86,55.95,55.86,55.94,83634.3732895457,29.4373,29.4847,29.4373,29.4795,83634.3733
2006-08-17 15:10:00,55.92,55.95,55.89,55.91,75862.06896551725,29.4689,29.4847,29.4531,29.4637,75862.069
2006-08-17 15:15:00,55.91,55.92,55.72,55.8,186206.8965517241,29.4637,29.4689,29.3635,29.4057,186206.8966
2006-08-17 15:20:00,55.8,55.82,55.76,55.8,136617.40558292283,29.4057,29.4162,29.3846,29.4057,136617.4056
2006-08-17 15:25:00,55.79,55.81,55.77,55.79,83962.78051450466,29.4004,29.411,29.3899,29.4004,83962.7805
2006-08-17 15:30:00,55.79,55.92,55.78,55.91,132129.17350848386,29.4004,29.4689,29.3951,29.4637,132129.1735
2006-08-17 15:35:00,55.91,55.92,55.88,55.9,147783.2512315271,29.4637,29.4689,29.4478,29.4584,147783.2512
2006-08-17 15:40:00,55.89,55.95,55.82,55.9,170114.94252873564,29.4531,29.4847,29.4162,29.4584,170114.9425
2006-08-17 15:45:00,55.9,55.96,55.86,55.88,221455.938697318,29.4584,29.49,29.4373,29.4478,221455.9387
2006-08-17 15:50:00,55.85,55.9,55.73,55.8,278817.73399014777,29.432,29.4584,29.3688,29.4057,278817.734
2006-08-17 15:55:00,55.79,55.86,55.79,55.81,382922.8243021347,29.4004,29.4373,29.4004,29.411,382922.8243
2006-08-18 09:30:00,56.17,56.42,56.13,56.42,495457.0333880679,29.6007,29.7324,29.5796,29.7324,495457.0334
2006-08-18 09:35:00,56.41,56.56,56.36,56.51,244334.9753694581,29.7271,29.8062,29.7008,29.7798,244334.9754
2006-08-18 09:40:00,56.51,56.63,56.5,56.55,235358.5112205802,29.7798,29.8431,29.7746,29.8009,235358.5112
2006-08-18 09:45:00,56.52,56.58,56.43,56.46,216858.2375478928,29.7851,29.8167,29.7377,29.7535,216858.2375
2006-08-18 09:50:00,56.46,56.48,56.23,56.3,184126.9841269841,29.7535,29.764,29.6323,29.6692,184126.9841
2006-08-18 09:55:00,56.3,56.37,56.15,56.16,270388.61521620146,29.6692,29.7061,29.5901,29.5954,270388.6152
2006-08-18 10:00:00,56.18,56.18,56.02,56.03,200109.46907498632,29.6059,29.6059,29.5216,29.5269,200109.4691
2006-08-18 10:05:00,56.02,56.04,55.86,55.87,216967.70662287905,29.5216,29.5322,29.4373,29.4426,216967.7066
2006-08-18 10:10:00,55.88,55.89,55.48,55.5,388943.6234263821,29.4478,29.4531,29.2371,29.2476,388943.6234
2006-08-18 10:15:00,55.47,55.47,54.97,55.09,577339.9014778326,29.2318,29.2318,28.9683,29.0315,577339.9015
2006-08-18 10:20:00,55.07,55.72,55.02,55.69,395183.3607006021,29.021,29.3635,28.9946,29.3477,395183.3607
2006-08-18 10:25:00,55.72,55.79,55.5,55.6,242364.53201970443,29.3635,29.4004,29.2476,29.3003,242364.532
2006-08-18 10:30:00,55.6,55.66,55.49,55.65,110235.3585112206,29.3003,29.3319,29.2423,29.3266,110235.3585
2006-08-18 10:35:00,55.66,55.71,55.51,55.66,137383.68910782706,29.3319,29.3583,29.2529,29.3319,137383.6891
2006-08-18 10:40:00,55.69,55.99,55.69,55.92,307608.100711549,29.3477,29.5058,29.3477,29.4689,307608.1007
2006-08-18 10:45:00,55.91,55.91,55.81,55.86,182156.54077723043,29.4637,29.4637,29.411,29.4373,182156.5408
2006-08-18 10:50:00,55.85,55.86,55.55,55.68,219704.43349753696,29.432,29.4373,29.2739,29.3424,219704.4335
2006-08-18 10:55:00,55.7,55.78,55.64,55.68,123371.64750957854,29.353,29.3951,29.3214,29.3424,123371.6475
2006-08-18 11:00:00,55.71,55.92,55.68,55.91,105309.25013683634,29.3583,29.4689,29.3424,29.4637,105309.2501
2006-08-18 11:05:00,55.91,55.92,55.83,55.84,133661.74055829228,29.4637,29.4689,29.4215,29.4268,133661.7406
2006-08-18 11:10:00,55.86,55.9,55.79,55.79,79146.14121510673,29.4373,29.4584,29.4004,29.4004,79146.1412
2006-08-18 11:15:00,55.79,55.8,55.68,55.74,108921.72961138478,29.4004,29.4057,29.3424,29.3741,108921.7296
2006-08-18 11:20:00,55.74,55.85,55.73,55.8,150848.38533114397,29.3741,29.432,29.3688,29.4057,150848.3853
2006-08-18 11:25:00,55.81,55.83,55.8,55.82,89983.57963875205,29.411,29.4215,29.4057,29.4162,89983.5796
2006-08-18 11:30:00,55.82,55.86,55.77,55.81,120087.57525998904,29.4162,29.4373,29.3899,29.411,120087.5753
2006-08-18 11:35:00,55.81,55.85,55.74,55.83,80678.70826491517,29.411,29.432,29.3741,29.4215,80678.7083
2006-08-18 11:40:00,55.83,55.83,55.75,55.77,69512.8626163109,29.4215,29.4215,29.3793,29.3899,69512.8626
2006-08-18 11:45:00,55.77,55.81,55.76,55.78,73453.74931581829,29.3899,29.411,29.3846,29.3951,73453.7493
2006-08-18 11:50:00,55.79,55.86,55.78,55.8,69074.98631636563,29.4004,29.4373,29.3951,29.4057,69074.9863
2006-08-18 11:55:00,55.8,55.88,55.8,55.87,70060.20799124248,29.4057,29.4478,29.4057,29.4426,70060.208
2006-08-18 12:00:00,55.86,56.03,55.86,56.01,177230.4324028462,29.4373,29.5269,29.4373,29.5164,177230.4324
2006-08-18 12:05:00,56.0,56.03,55.95,55.98,111767.925561029,29.5111,29.5269,29.4847,29.5005,111767.9256
2006-08-18 12:10:00,55.98,55.98,55.93,55.95,69731.80076628353,29.5005,29.5005,29.4742,29.4847,69731.8008
2006-08-18 12:15:00,55.95,56.12,55.95,56.07,77941.98139025725,29.4847,29.5743,29.4847,29.548,77941.9814
2006-08-18 12:20:00,56.09,56.1,56.01,56.06,84729.06403940887,29.5585,29.5638,29.5164,29.5427,84729.064
2006-08-18 12:25:00,56.06,56.06,55.97,55.98,78489.32676518883,29.5427,29.5427,29.4953,29.5005,78489.3268
2006-08-18 12:30:00,55.99,56.09,55.99,56.06,102463.05418719212,29.5058,29.5585,29.5058,29.5427,102463.0542
2006-08-18 12:35:00,56.07,56.08,56.02,56.02,61193.21291735085,29.548,29.5532,29.5216,29.5216,61193.2129
2006-08-18 12:40:00,56.03,56.09,56.02,56.07,62068.96551724138,29.5269,29.5585,29.5216,29.548,62068.9655
2006-08-18 12:45:00,56.07,56.09,56.06,56.07,84948.0021893815,29.548,29.5585,29.5427,29.548,84948.0022
2006-08-18 12:50:00,56.08,56.11,56.04,56.09,50903.11986863711,29.5532,29.5691,29.5322,29.5585,50903.1199
2006-08-18 12:55:00,56.08,56.13,56.05,56.07,82101.80623973727,29.5532,29.5796,29.5374,29.548,82101.8062
2006-08-18 13:00:00,56.08,56.08,56.02,56.02,43568.69184455391,29.5532,29.5532,29.5216,29.5216,43568.6918
2006-08-18 13:05:00,56.03,56.13,56.02,56.12,52983.03229337712,29.5269,29.5796,29.5216,29.5743,52983.0323
2006-08-18 13:10:00,56.12,56.13,56.06,56.12,48275.86206896552,29.5743,29.5796,29.5427,29.5743,48275.8621
2006-08-18 13:15:00,56.13,56.2,56.12,56.18,126984.12698412698,29.5796,29.6165,29.5743,29.6059,126984.127
2006-08-18 13:20:00,56.18,56.24,56.15,56.15,120087.57525998904,29.6059,29.6376,29.5901,29.5901,120087.5753
2006-08-18 13:25:00,56.15,56.15,56.06,56.13,40175.15051997811,29.5901,29.5901,29.5427,29.5796,40175.1505
2006-08-18 13:30:00,56.13,56.18,56.11,56.13,50903.11986863711,29.5796,29.6059,29.5691,29.5796,50903.1199
2006-08-18 13:35:00,56.14,56.19,56.09,56.16,61302.681992337166,29.5849,29.6112,29.5585,29.5954,61302.682
2006-08-18 13:40:00,56.16,56.16,56.13,56.14,67432.95019157088,29.5954,29.5954,29.5796,29.5849,67432.9502
2006-08-18 13:45:00,56.16,56.17,56.13,56.17,86371.10016420361,29.5954,29.6007,29.5796,29.6007,86371.1002
2006-08-18 13:50:00,56.18,56.19,56.14,56.18,73015.87301587302,29.6059,29.6112,29.5849,29.6059,73015.873
2006-08-18 13:55:00,56.16,56.18,56.15,56.15,57033.38806787083,29.5954,29.6059,29.5901,29.5901,57033.3881
2006-08-18 14:00:00,56.15,56.17,56.07,56.07,75862.06896551725,29.5901,29.6007,29.548,29.548,75862.069
2006-08-18 14:05:00,56.09,56.13,56.07,56.11,59003.831417624526,29.5585,29.5796,29.548,29.5691,59003.8314
2006-08-18 14:10:00,56.11,56.17,56.09,56.14,52873.56321839081,29.5691,29.6007,29.5585,29.5849,52873.5632
2006-08-18 14:15:00,56.14,56.18,56.13,56.17,65462.50684181719,29.5849,29.6059,29.5796,29.6007,65462.5068
2006-08-18 14:20:00,56.16,56.23,56.16,56.21,96661.19321291737,29.5954,29.6323,29.5954,29.6217,96661.1932
2006-08-18 14:25:00,56.21,56.21,56.17,56.19,66009.85221674877,29.6217,29.6217,29.6007,29.6112,66009.8522
2006-08-18 14:30:00,56.19,56.32,56.19,56.3,104433.4975369458,29.6112,29.6797,29.6112,29.6692,104433.4975
2006-08-18 14:35:00,56.29,56.3,56.2,56.22,79912.42474001095,29.6639,29.6692,29.6165,29.627,79912.4247
2006-08-18 14:40:00,56.19,56.24,56.16,56.18,85933.22386425835,29.6112,29.6376,29.5954,29.6059,85933.2239
2006-08-18 14:45:00,56.19,56.22,56.18,56.19,47509.5785440613,29.6112,29.627,29.6059,29.6112,47509.5785
2006-08-18 14:50:00,56.19,56.22,56.18,56.21,56923.91899288452,29.6112,29.627,29.6059,29.6217,56923.919
2006-08-18 14:55:00,56.21,56.22,56.18,56.19,84072.24958949097,29.6217,29.627,29.6059,29.6112,84072.2496
2006-08-18 15:00:00,56.18,56.19,56.08,56.08,72687.46579091407,29.6059,29.6112,29.5532,29.5532,72687.4658
2006-08-18 15:05:00,56.09,56.19,56.08,56.19,77613.57416529831,29.5585,29.6112,29.5532,29.6112,77613.5742
2006-08-18 15:10:00,56.19,56.22,56.17,56.2,67980.29556650246,29.6112,29.627,29.6007,29.6165,67980.2956
2006-08-18 15:15:00,56.2,56.31,56.18,56.28,137931.03448275864,29.6165,29.6744,29.6059,29.6586,137931.0345
2006-08-18 15:20:00,56.28,56.31,56.26,56.29,112315.2709359606,29.6586,29.6744,29.6481,29.6639,112315.2709
2006-08-18 15:25:00,56.29,56.36,56.28,56.35,93048.71373836893,29.6639,29.7008,29.6586,29.6955,93048.7137
2006-08-18 15:30:00,56.36,56.36,56.24,56.29,228899.83579638752,29.7008,29.7008,29.6376,29.6639,228899.8358
2006-08-18 15:35:00,56.3,56.4,56.3,56.36,155883.9627805145,29.6692,29.7219,29.6692,29.7008,155883.9628
2006-08-18 15:40:00,56.35,56.51,56.35,56.5,148221.12753147236,29.6955,29.7798,29.6955,29.7746,148221.1275
2006-08-18 15:45:00,56.49,56.51,56.45,56.47,123043.2402846196,29.7693,29.7798,29.7482,29.7588,123043.2403
2006-08-18 15:50:00,56.46,56.49,56.37,56.38,185331.14395183363,29.7535,29.7693,29.7061,29.7113,185331.144
2006-08-18 15:55:00,56.38,56.45,56.29,56.45,349644.22550629446,29.7113,29.7482,29.6639,29.7482,349644.2255
2006-08-21 09:30:00,57.34,57.46,57.15,57.32,432512.315270936,30.2172,30.2805,30.1171,30.2067,432512.3153
2006-08-21 09:35:00,57.32,57.34,57.01,57.06,288122.6053639847,30.2067,30.2172,30.0433,30.0697,288122.6054
2006-08-21 09:40:00,57.06,57.26,56.99,57.23,186097.42747673785,30.0697,30.1751,30.0328,30.1593,186097.4275
2006-08-21 09:45:00,57.24,57.24,57.05,57.15,171319.10235358513,30.1645,30.1645,30.0644,30.1171,171319.1024
2006-08-21 09:50:00,57.15,57.27,57.1,57.19,153804.0503557745,30.1171,30.1804,30.0908,30.1382,153804.0504
2006-08-21 09:55:00,57.17,57.36,57.17,57.35,211275.3147235906,30.1277,30.2278,30.1277,30.2225,211275.3147
2006-08-21 10:00:00,57.33,57.41,57.28,57.4,175041.05090311987,30.212,30.2541,30.1856,30.2489,175041.0509
2006-08-21 10:05:00,57.38,57.55,57.38,57.55,163218.3908045977,30.2383,30.3279,30.2383,30.3279,163218.3908
2006-08-21 10:10:00,57.55,57.57,57.3,57.32,244991.78981937605,30.3279,30.3384,30.1962,30.2067,244991.7898
2006-08-21 10:15:00,57.32,57.49,57.31,57.47,98960.04378763,30.2067,30.2963,30.2014,30.2857,98960.0438
2006-08-21 10:20:00,57.46,57.51,57.39,57.4,123262.17843459224,30.2805,30.3068,30.2436,30.2489,123262.1784
2006-08-21 10:25:00,57.41,57.46,57.31,57.34,150519.978106185,30.2541,30.2805,30.2014,30.2172,150519.9781
2006-08-21 10:30:00,57.35,57.37,57.21,57.28,138697.31800766283,30.2225,30.2331,30.1487,30.1856,138697.318
2006-08-21 10:35:00,57.27,57.45,57.23,57.39,145265.4625068418,30.1804,30.2752,30.1593,30.2436,145265.4625
2006-08-21 10:40:00,57.4,57.45,57.34,57.42,88998.35796387521,30.2489,30.2752,30.2172,30.2594,88998.358
2006-08-21 10:45:00,57.41,57.51,57.39,57.5,131800.76628352492,30.2541,30.3068,30.2436,30.3016,131800.7663
2006-08-21 10:50:00,57.49,57.52,57.43,57.46,102244.11603721949,30.2963,30.3121,30.2647,30.2805,102244.116
2006-08-21 10:55:00,57.48,57.52,57.4,57.42,97974.82211275316,30.291,30.3121,30.2489,30.2594,97974.8221
2006-08-21 11:00:00,57.42,57.46,57.32,57.34,96770.66228790367,30.2594,30.2805,30.2067,30.2172,96770.6623
2006-08-21 11:05:00,57.33,57.36,57.26,57.29,59003.831417624526,30.212,30.2278,30.1751,30.1909,59003.8314
2006-08-21 11:10:00,57.29,57.31,57.21,57.24,67432.95019157088,30.1909,30.2014,30.1487,30.1645,67432.9502
2006-08-21 11:15:00,57.23,57.3,57.22,57.28,64039.40886699508,30.1593,30.1962,30.154,30.1856,64039.4089
2006-08-21 11:20:00,57.29,57.33,57.23,57.28,43678.16091954024,30.1909,30.212,30.1593,30.1856,43678.1609
2006-08-21 11:25:00,57.28,57.29,57.22,57.22,102572.52326217844,30.1856,30.1909,30.154,30.154,102572.5233
2006-08-21 11:30:00,57.2,57.31,57.2,57.27,83962.78051450466,30.1435,30.2014,30.1435,30.1804,83962.7805
2006-08-21 11:35:00,57.27,57.3,57.22,57.23,179091.4066776136,30.1804,30.1962,30.154,30.1593,179091.4067
2006-08-21 11:40:00,57.24,57.27,57.15,57.16,81116.58456486043,30.1645,30.1804,30.1171,30.1224,81116.5846
2006-08-21 11:45:00,57.17,57.22,57.1,57.19,106403.9408866995,30.1277,30.154,30.0908,30.1382,106403.9409
2006-08-21 11:50:00,57.19,57.19,57.12,57.12,51997.81061850028,30.1382,30.1382,30.1013,30.1013,51997.8106
2006-08-21 11:55:00,57.12,57.18,57.06,57.08,146688.56048166394,30.1013,30.1329,30.0697,30.0802,146688.5605
2006-08-21 12:00:00,57.08,57.14,57.01,57.09,98960.04378763,30.0802,30.1118,30.0433,30.0855,98960.0438
2006-08-21 12:05:00,57.09,57.28,57.08,57.27,67323.48111658456,30.0855,30.1856,30.0802,30.1804,67323.4811
2006-08-21 12:10:00,57.26,57.34,57.25,57.27,82649.15161466887,30.1751,30.2172,30.1698,30.1804,82649.1516
2006-08-21 12:15:00,57.27,57.27,57.18,57.19,61193.21291735085,30.1804,30.1804,30.1329,30.1382,61193.2129
2006-08-21 12:20:00,57.19,57.23,57.14,57.23,51669.403393541324,30.1382,30.1593,30.1118,30.1593,51669.4034
2006-08-21 12:25:00,57.21,57.24,57.18,57.23,33388.06787082649,30.1487,30.1645,30.1329,30.1593,33388.0679
2006-08-21 12:30:00,57.23,57.27,57.19,57.26,38423.64532019704,30.1593,30.1804,30.1382,30.1751,38423.6453
2006-08-21 12:35:00,57.26,57.27,57.16,57.18,73453.74931581829,30.1751,30.1804,30.1224,30.1329,73453.7493
2006-08-21 12:40:00,57.19,57.23,57.18,57.22,35358.511220580185,30.1382,30.1593,30.1329,30.154,35358.5112
2006-08-21 12:45:00,57.22,57.28,57.19,57.24,42474.00109469075,30.154,30.1856,30.1382,30.1645,42474.0011
2006-08-21 12:50:00,57.27,57.28,57.21,57.25,56923.91899288452,30.1804,30.1856,30.1487,30.1698,56923.919
2006-08-21 12:55:00,57.24,57.26,57.19,57.23,61959.49644225506,30.1645,30.1751,30.1382,30.1593,61959.4964
2006-08-21 13:00:00,57.25,57.26,57.19,57.25,114614.12151067324,30.1698,30.1751,30.1382,30.1698,114614.1215
2006-08-21 13:05:00,57.25,57.36,57.25,57.31,70060.20799124248,30.1698,30.2278,30.1698,30.2014,70060.208
2006-08-21 13:10:00,57.3,57.35,57.29,57.31,81882.86808976464,30.1962,30.2225,30.1909,30.2014,81882.8681
2006-08-21 13:15:00,57.31,57.31,57.18,57.21,59222.76956759716,30.2014,30.2014,30.1329,30.1487,59222.7696
2006-08-21 13:20:00,57.2,57.24,57.2,57.21,52435.68691844554,30.1435,30.1645,30.1435,30.1487,52435.6869
2006-08-21 13:25:00,57.21,57.29,57.21,57.23,48713.73836891079,30.1487,30.1909,30.1487,30.1593,48713.7384
2006-08-21 13:30:00,57.22,57.29,57.19,57.29,61959.49644225506,30.154,30.1909,30.1382,30.1909,61959.4964
2006-08-21 13:35:00,57.3,57.33,57.28,57.29,59332.23864258347,30.1962,30.212,30.1856,30.1909,59332.2386
2006-08-21 13:40:00,57.29,57.31,57.28,57.28,46962.23316912972,30.1909,30.2014,30.1856,30.1856,46962.2332
2006-08-21 13:45:00,57.28,57.33,57.24,57.3,81226.05363984675,30.1856,30.212,30.1645,30.1962,81226.0536
2006-08-21 13:50:00,57.3,57.31,57.26,57.26,61083.743842364536,30.1962,30.2014,30.1751,30.1751,61083.7438
2006-08-21 13:55:00,57.26,57.35,57.25,57.33,34373.28954570334,30.1751,30.2225,30.1698,30.212,34373.2895
2006-08-21 14:00:00,57.34,57.4,57.33,57.37,85604.8166392994,30.2172,30.2489,30.212,30.2331,85604.8166
2006-08-21 14:05:00,57.39,57.46,57.39,57.44,97427.47673782158,30.2436,30.2805,30.2436,30.2699,97427.4767
2006-08-21 14:10:00,57.43,57.46,57.32,57.32,68637.11001642037,30.2647,30.2805,30.2067,30.2067,68637.11
2006-08-21 14:15:00,57.33,57.36,57.28,57.3,53092.50136836344,30.212,30.2278,30.1856,30.1962,53092.5014
2006-08-21 14:20:00,57.29,57.32,57.28,57.31,45648.60426929392,30.1909,30.2067,30.1856,30.2014,45648.6043
2006-08-21 14:25:00,57.32,57.4,57.32,57.35,83634.3732895457,30.2067,30.2489,30.2067,30.2225,83634.3733
2006-08-21 14:30:00,57.35,57.36,57.31,57.34,33716.47509578544,30.2225,30.2278,30.2014,30.2172,33716.4751
2006-08-21 14:35:00,57.34,57.4,57.33,57.38,73891.62561576355,30.2172,30.2489,30.212,30.2383,73891.6256
2006-08-21 14:40:00,57.37,57.4,57.35,57.37,60098.52216748769,30.2331,30.2489,30.2225,30.2331,60098.5222
2006-08-21 14:45:00,57.37,57.44,57.36,57.43,62835.2490421456,30.2331,30.2699,30.2278,30.2647,62835.249
2006-08-21 14:50:00,57.42,57.48,57.41,57.46,84181.71866447729,30.2594,30.291,30.2541,30.2805,84181.7187
2006-08-21 14:55:00,57.47,57.5,57.43,57.5,68856.048166393,30.2857,30.3016,30.2647,30.3016,68856.0482
2006-08-21 15:00:00,57.5,57.53,57.46,57.47,92172.96113847838,30.3016,30.3174,30.2805,30.2857,92172.9611
2006-08-21 15:05:00,57.48,57.48,57.36,57.42,96661.19321291737,30.291,30.291,30.2278,30.2594,96661.1932
2006-08-21 15:10:00,57.41,57.42,57.36,57.39,89326.76518883416,30.2541,30.2594,30.2278,30.2436,89326.7652
2006-08-21 15:15:00,57.39,57.39,57.24,57.34,85166.94033935413,30.2436,30.2436,30.1645,30.2172,85166.9403
2006-08-21 15:20:00,57.34,57.39,57.29,57.32,115818.28133552273,30.2172,30.2436,30.1909,30.2067,115818.2813
2006-08-21 15:25:00,57.32,57.38,57.27,57.29,71811.71319102353,30.2067,30.2383,30.1804,30.1909,71811.7132
2006-08-21 15:30:00,57.29,57.35,57.28,57.3,73234.81116584565,30.1909,30.2225,30.1856,30.1962,73234.8112
2006-08-21 15:35:00,57.3,57.39,57.28,57.38,67432.95019157088,30.1962,30.2436,30.1856,30.2383,67432.9502
2006-08-21 15:40:00,57.38,57.38,57.29,57.3,86590.03831417624,30.2383,30.2383,30.1909,30.1962,86590.0383
2006-08-21 15:45:00,57.3,57.33,57.27,57.33,101258.89436234265,30.1962,30.212,30.1804,30.212,101258.8944
2006-08-21 15:50:00,57.31,57.39,57.29,57.37,109906.95128626164,30.2014,30.2436,30.1909,30.2331,109906.9513
2006-08-21 15:55:00,57.36,57.38,57.28,57.32,172304.32402846197,30.2278,30.2383,30.1856,30.2067,172304.324
2006-08-22 09:30:00,57.19,57.36,57.09,57.19,209633.27859879585,30.1382,30.2278,30.0855,30.1382,209633.2786
2006-08-22 09:35:00,57.2,57.28,57.09,57.14,192775.04105090312,30.1435,30.1856,30.0855,30.1118,192775.0411
2006-08-22 09:40:00,57.14,57.19,57.05,57.12,171428.57142857145,30.1118,30.1382,30.0644,30.1013,171428.5714
2006-08-22 09:45:00,57.12,57.5,57.12,57.31,239518.3360700602,30.1013,30.3016,30.1013,30.2014,239518.3361
2006-08-22 09:50:00,57.32,57.43,57.3,57.34,179200.8757525999,30.2067,30.2647,30.1962,30.2172,179200.8758
2006-08-22 09:55:00,57.34,57.48,57.32,57.46,177668.30870279146,30.2172,30.291,30.2067,30.2805,177668.3087
2006-08-22 10:00:00,57.46,57.48,57.32,57.37,165517.24137931035,30.2805,30.291,30.2067,30.2331,165517.2414
2006-08-22 10:05:00,57.37,57.45,57.33,57.4,164532.0197044335,30.2331,30.2752,30.212,30.2489,164532.0197
2006-08-22 10:10:00,57.38,57.5,57.37,57.48,145922.2769567597,30.2383,30.3016,30.2331,30.291,145922.277
2006-08-22 10:15:00,57.48,57.5,57.4,57.5,167378.21565407774,30.291,30.3016,30.2489,30.3016,167378.2157
2006-08-22 10:20:00,57.5,57.55,57.4,57.52,163546.79802955667,30.3016,30.3279,30.2489,30.3121,163546.798
2006-08-22 10:25:00,57.51,57.69,57.51,57.69,214559.38697318008,30.3068,30.4017,30.3068,30.4017,214559.387
2006-08-22 10:30:00,57.7,57.75,57.65,57.73,175041.05090311987,30.407,30.4333,30.3806,30.4228,175041.0509
2006-08-22 10:35:00,57.73,57.87,57.69,57.71,185987.9584017515,30.4228,30.4965,30.4017,30.4122,185987.9584
2006-08-22 10:40:00,57.73,57.81,57.64,57.73,138587.8489326765,30.4228,30.4649,30.3753,30.4228,138587.8489
2006-08-22 10:45:00,57.73,57.74,57.55,57.58,204926.10837438423,30.4228,30.428,30.3279,30.3437,204926.1084
2006-08-22 10:50:00,57.58,57.65,57.5,57.62,173617.95292829775,30.3437,30.3806,30.3016,30.3648,173617.9529
2006-08-22 10:55:00,57.61,57.7,57.6,57.68,72140.12041598248,30.3595,30.407,30.3543,30.3964,72140.1204
2006-08-22 11:00:00,57.69,57.69,57.63,57.64,69512.8626163109,30.4017,30.4017,30.3701,30.3753,69512.8626
2006-08-22 11:05:00,57.65,57.71,57.63,57.7,115599.34318555008,30.3806,30.4122,30.3701,30.407,115599.3432
2006-08-22 11:10:00,57.69,57.78,57.68,57.76,124247.40010946908,30.4017,30.4491,30.3964,30.4386,124247.4001
2006-08-22 11:15:00,57.77,57.82,57.74,57.76,113409.96168582376,30.4438,30.4702,30.428,30.4386,113409.9617
2006-08-22 11:20:00,57.77,57.86,57.77,57.85,91625.6157635468,30.4438,30.4913,30.4438,30.486,91625.6158
2006-08-22 11:25:00,57.85,57.92,57.84,57.9,110563.76573617951,30.486,30.5229,30.4807,30.5124,110563.7657
2006-08-22 11:30:00,57.92,57.95,57.88,57.88,94690.74986316366,30.5229,30.5387,30.5018,30.5018,94690.7499
2006-08-22 11:35:00,57.89,57.92,57.84,57.92,65900.38314176246,30.5071,30.5229,30.4807,30.5229,65900.3831
2006-08-22 11:40:00,57.91,57.92,57.87,57.91,75095.78544061304,30.5176,30.5229,30.4965,30.5176,75095.7854
2006-08-22 11:45:00,57.92,57.99,57.92,57.99,90968.80131362892,30.5229,30.5598,30.5229,30.5598,90968.8013
2006-08-22 11:50:00,57.99,58.03,57.97,58.03,104433.4975369458,30.5598,30.5809,30.5492,30.5809,104433.4975
2006-08-22 11:55:00,58.02,58.02,57.89,57.89,63820.47071702244,30.5756,30.5756,30.5071,30.5071,63820.4707
2006-08-22 12:00:00,57.89,57.94,57.84,57.91,66009.85221674877,30.5071,30.5334,30.4807,30.5176,66009.8522
2006-08-22 12:05:00,57.91,58.01,57.89,57.99,56157.6354679803,30.5176,30.5703,30.5071,30.5598,56157.6355
2006-08-22 12:10:00,58.01,58.08,57.97,58.05,83415.43513957308,30.5703,30.6072,30.5492,30.5914,83415.4351
2006-08-22 12:15:00,58.05,58.09,58.03,58.04,86918.4455391352,30.5914,30.6125,30.5809,30.5861,86918.4455
2006-08-22 12:20:00,58.04,58.14,58.04,58.1,77723.04324028462,30.5861,30.6388,30.5861,30.6177,77723.0432
2006-08-22 12:25:00,58.12,58.12,58.01,58.06,39299.39792008758,30.6283,30.6283,30.5703,30.5967,39299.3979
2006-08-22 12:30:00,58.06,58.12,58.06,58.09,49698.96004378763,30.5967,30.6283,30.5967,30.6125,49698.96
2006-08-22 12:35:00,58.09,58.12,58.09,58.12,44553.91351943076,30.6125,30.6283,30.6125,30.6283,44553.9135
2006-08-22 12:40:00,58.11,58.17,58.11,58.13,67870.82649151616,30.623,30.6546,30.623,30.6336,67870.8265
2006-08-22 12:45:00,58.14,58.19,58.13,58.18,65134.09961685824,30.6388,30.6652,30.6336,30.6599,65134.0996
2006-08-22 12:50:00,58.19,58.24,58.18,58.19,83634.3732895457,30.6652,30.6915,30.6599,30.6652,83634.3733
2006-08-22 12:55:00,58.2,58.23,58.19,58.22,47071.70224411604,30.6704,30.6863,30.6652,30.681,47071.7022
2006-08-22 13:00:00,58.2,58.2,58.08,58.08,71811.71319102353,30.6704,30.6704,30.6072,30.6072,71811.7132
2006-08-22 13:05:00,58.06,58.17,57.88,57.93,111001.6420361248,30.5967,30.6546,30.5018,30.5282,111001.642
2006-08-22 13:10:00,57.92,58.02,57.89,58.01,43897.099069512864,30.5229,30.5756,30.5071,30.5703,43897.0991
2006-08-22 13:15:00,58.0,58.02,57.92,57.92,45101.25889436234,30.5651,30.5756,30.5229,30.5229,45101.2589
2006-08-22 13:20:00,57.92,57.96,57.91,57.93,47619.04761904762,30.5229,30.544,30.5176,30.5282,47619.0476
2006-08-22 13:25:00,57.93,58.05,57.93,58.03,57142.857142857145,30.5282,30.5914,30.5282,30.5809,57142.8571
2006-08-22 13:30:00,58.03,58.03,57.95,58.01,90749.86316365626,30.5809,30.5809,30.5387,30.5703,90749.8632
2006-08-22 13:35:00,58.01,58.01,57.89,57.93,48713.73836891079,30.5703,30.5703,30.5071,30.5282,48713.7384
2006-08-22 13:40:00,57.93,57.93,57.79,57.85,110235.3585112206,30.5282,30.5282,30.4544,30.486,110235.3585
2006-08-22 13:45:00,57.85,57.87,57.82,57.86,58894.36234263821,30.486,30.4965,30.4702,30.4913,58894.3623
2006-08-22 13:50:00,57.86,57.94,57.82,57.93,54953.47564313082,30.4913,30.5334,30.4702,30.5282,54953.4756
2006-08-22 13:55:00,57.93,57.99,57.9,57.9,46633.82594417077,30.5282,30.5598,30.5124,30.5124,46633.8259
2006-08-22 14:00:00,57.9,57.91,57.79,57.84,56814.44991789819,30.5124,30.5176,30.4544,30.4807,56814.4499
2006-08-22 14:05:00,57.84,57.88,57.74,57.75,69074.98631636563,30.4807,30.5018,30.428,30.4333,69074.9863
2006-08-22 14:10:00,57.78,57.8,57.69,57.7,66119.32129173509,30.4491,30.4597,30.4017,30.407,66119.3213
2006-08-22 14:15:00,57.69,57.73,57.6,57.64,133880.67870826492,30.4017,30.4228,30.3543,30.3753,133880.6787
2006-08-22 14:20:00,57.64,57.74,57.63,57.66,90749.86316365626,30.3753,30.428,30.3701,30.3859,90749.8632
2006-08-22 14:25:00,57.66,57.76,57.66,57.73,43349.75369458128,30.3859,30.4386,30.3859,30.4228,43349.7537
2006-08-22 14:30:00,57.74,57.75,57.65,57.69,52545.15599343186,30.428,30.4333,30.3806,30.4017,52545.156
2006-08-22 14:35:00,57.69,57.81,57.64,57.78,65571.97591680351,30.4017,30.4649,30.3753,30.4491,65571.9759
2006-08-22 14:40:00,57.8,57.88,57.8,57.87,61631.08921729612,30.4597,30.5018,30.4597,30.4965,61631.0892
2006-08-22 14:45:00,57.85,57.87,57.79,57.87,55610.29009304872,30.486,30.4965,30.4544,30.4965,55610.2901
2006-08-22 14:50:00,57.87,57.91,57.82,57.89,38533.114395183366,30.4965,30.5176,30.4702,30.5071,38533.1144
2006-08-22 14:55:00,57.89,57.94,57.79,57.92,42255.06294471812,30.5071,30.5334,30.4544,30.5229,42255.0629
2006-08-22 15:00:00,57.93,57.99,57.91,57.92,49808.42911877395,30.5282,30.5598,30.5176,30.5229,49808.4291
2006-08-22 15:05:00,57.92,57.94,57.9,57.93,33169.12972085386,30.5229,30.5334,30.5124,30.5282,33169.1297
2006-08-22 15:10:00,57.94,57.94,57.79,57.84,154022.98850574714,30.5334,30.5334,30.4544,30.4807,154022.9885
2006-08-22 15:15:00,57.83,57.84,57.71,57.74,121948.54953475644,30.4755,30.4807,30.4122,30.428,121948.5495
2006-08-22 15:20:00,57.76,57.84,57.7,57.8,69403.39354132458,30.4386,30.4807,30.407,30.4597,69403.3935
2006-08-22 15:25:00,57.79,57.82,57.73,57.75,93267.65188834154,30.4544,30.4702,30.4228,30.4333,93267.6519
2006-08-22 15:30:00,57.75,57.86,57.75,57.85,74657.90914066776,30.4333,30.4913,30.4333,30.486,74657.9091
2006-08-22 15:35:00,57.84,57.95,57.82,57.93,74767.37821565408,30.4807,30.5387,30.4702,30.5282,74767.3782
2006-08-22 15:40:00,57.95,57.99,57.91,57.92,92939.2446633826,30.5387,30.5598,30.5176,30.5229,92939.2447
2006-08-22 15:45:00,57.93,57.94,57.87,57.93,87027.91461412152,30.5282,30.5334,30.4965,30.5282,87027.9146
2006-08-22 15:50:00,57.93,57.97,57.86,57.92,127093.5960591133,30.5282,30.5492,30.4913,30.5229,127093.5961
2006-08-22 15:55:00,57.92,58.01,57.9,57.9,380295.5665024631,30.5229,30.5703,30.5124,30.5124,380295.5665
2006-08-23 09:30:00,57.63,57.72,57.56,57.67,263382.5944170772,30.3701,30.4175,30.3332,30.3911,263382.5944
2006-08-23 09:35:00,57.67,57.96,57.66,57.77,156978.65353037766,30.3911,30.544,30.3859,30.4438,156978.6535
2006-08-23 09:40:00,57.78,57.9,57.76,57.82,129611.38478379858,30.4491,30.5124,30.4386,30.4702,129611.3848
2006-08-23 09:45:00,57.8,57.85,57.71,57.81,82649.15161466887,30.4597,30.486,30.4122,30.4649,82649.1516
2006-08-23 09:50:00,57.78,57.86,57.73,57.86,119868.63711001644,30.4491,30.4913,30.4228,30.4913,119868.6371
2006-08-23 09:55:00,57.86,57.87,57.82,57.85,60207.991242474,30.4913,30.4965,30.4702,30.486,60207.9912
2006-08-23 10:00:00,57.85,57.88,57.78,57.88,105747.12643678162,30.486,30.5018,30.4491,30.5018,105747.1264
2006-08-23 10:05:00,57.87,57.96,57.87,57.93,67323.48111658456,30.4965,30.544,30.4965,30.5282,67323.4811
2006-08-23 10:10:00,57.91,57.93,57.81,57.87,83962.78051450466,30.5176,30.5282,30.4649,30.4965,83962.7805
2006-08-23 10:15:00,57.86,57.89,57.78,57.86,88013.13628899836,30.4913,30.5071,30.4491,30.4913,88013.1363
2006-08-23 10:20:00,57.88,57.88,57.77,57.83,62944.71811713191,30.5018,30.5018,30.4438,30.4755,62944.7181
2006-08-23 10:25:00,57.83,57.97,57.82,57.85,71811.71319102353,30.4755,30.5492,30.4702,30.486,71811.7132
2006-08-23 10:30:00,57.83,57.86,57.33,57.4,583798.5769020251,30.4755,30.4913,30.212,30.2489,583798.5769
2006-08-23 10:35:00,57.4,57.44,56.97,57.01,503448.275862069,30.2489,30.2699,30.0223,30.0433,503448.2759
2006-08-23 10:40:00,56.96,57.19,56.94,56.94,254844.0065681445,30.017,30.1382,30.0064,30.0064,254844.0066
2006-08-23 10:45:00,56.94,57.2,56.89,57.08,298960.04378763,30.0064,30.1435,29.9801,30.0802,298960.0438
2006-08-23 10:50:00,57.11,57.23,57.1,57.17,195621.2370005473,30.096,30.1593,30.0908,30.1277,195621.237
2006-08-23 10:55:00,57.17,57.23,56.97,57.2,170662.28790366722,30.1277,30.1593,30.0223,30.1435,170662.2879
2006-08-23 11:00:00,57.18,57.33,57.16,57.25,159824.8494800219,30.1329,30.212,30.1224,30.1698,159824.8495
2006-08-23 11:05:00,57.26,57.3,57.15,57.21,132785.98795840176,30.1751,30.1962,30.1171,30.1487,132785.988
2006-08-23 11:10:00,57.2,57.21,57.1,57.13,111111.11111111112,30.1435,30.1487,30.0908,30.1066,111111.1111
2006-08-23 11:15:00,57.12,57.15,56.99,57.02,107170.22441160372,30.1013,30.1171,30.0328,30.0486,107170.2244
2006-08-23 11:20:00,57.03,57.11,57.01,57.07,79912.42474001095,30.0539,30.096,30.0433,30.075,79912.4247
2006-08-23 11:25:00,57.07,57.08,56.96,57.04,93924.46633825944,30.075,30.0802,30.017,30.0591,93924.4663
2006-08-23 11:30:00,57.02,57.03,56.93,56.95,67432.95019157088,30.0486,30.0539,30.0012,30.0117,67432.9502
2006-08-23 11:35:00,56.96,57.0,56.69,56.75,161904.76190476192,30.017,30.0381,29.8747,29.9063,161904.7619
2006-08-23 11:40:00,56.75,56.97,56.7,56.97,274548.44006568147,29.9063,30.0223,29.88,30.0223,274548.4401
2006-08-23 11:45:00,56.93,56.98,56.86,56.91,59551.17679255611,30.0012,30.0275,29.9643,29.9906,59551.1768
2006-08-23 11:50:00,56.93,56.94,56.84,56.87,65900.38314176246,30.0012,30.0064,29.9537,29.9696,65900.3831
2006-08-23 11:55:00,56.87,56.88,56.77,56.79,77285.16694033936,29.9696,29.9748,29.9169,29.9274,77285.1669
2006-08-23 12:00:00,56.79,56.87,56.76,56.82,94690.74986316366,29.9274,29.9696,29.9116,29.9432,94690.7499
2006-08-23 12:05:00,56.82,56.91,56.78,56.8,108702.79146141215,29.9432,29.9906,29.9221,29.9327,108702.7915
2006-08-23 12:10:00,56.8,56.85,56.74,56.81,102791.46141215108,29.9327,29.959,29.9011,29.9379,102791.4614
2006-08-23 12:15:00,56.8,56.86,56.76,56.85,74767.37821565408,29.9327,29.9643,29.9116,29.959,74767.3782
2006-08-23 12:20:00,56.85,56.86,56.77,56.8,38423.64532019704,29.959,29.9643,29.9169,29.9327,38423.6453
2006-08-23 12:25:00,56.81,56.83,56.76,56.83,41269.84126984127,29.9379,29.9485,29.9116,29.9485,41269.8413
2006-08-23 12:30:00,56.84,56.84,56.75,56.79,59222.76956759716,29.9537,29.9537,29.9063,29.9274,59222.7696
2006-08-23 12:35:00,56.77,56.81,56.71,56.71,55500.8210180624,29.9169,29.9379,29.8852,29.8852,55500.821
2006-08-23 12:40:00,56.71,56.74,56.68,56.69,44334.97536945813,29.8852,29.9011,29.8694,29.8747,44334.9754
2006-08-23 12:45:00,56.68,56.72,56.65,56.72,66447.72851669404,29.8694,29.8905,29.8536,29.8905,66447.7285
2006-08-23 12:50:00,56.72,56.83,56.68,56.71,62616.310892172965,29.8905,29.9485,29.8694,29.8852,62616.3109
2006-08-23 12:55:00,56.72,56.75,56.68,56.74,35905.85659551177,29.8905,29.9063,29.8694,29.9011,35905.8566
2006-08-23 13:00:00,56.73,56.79,56.7,56.73,55391.351943076086,29.8958,29.9274,29.88,29.8958,55391.3519
2006-08-23 13:05:00,56.72,56.73,56.57,56.57,143623.42638204707,29.8905,29.8958,29.8115,29.8115,143623.4264
2006-08-23 13:10:00,56.58,56.68,56.56,56.58,64805.69239189929,29.8167,29.8694,29.8062,29.8167,64805.6924
2006-08-23 13:15:00,56.56,56.61,56.53,56.53,59770.11494252874,29.8062,29.8325,29.7904,29.7904,59770.1149
2006-08-23 13:20:00,56.53,56.58,56.41,56.42,114833.05966064589,29.7904,29.8167,29.7271,29.7324,114833.0597
2006-08-23 13:25:00,56.42,56.49,56.36,56.42,87246.85276409415,29.7324,29.7693,29.7008,29.7324,87246.8528
2006-08-23 13:30:00,56.44,56.48,56.36,56.39,60098.52216748769,29.743,29.764,29.7008,29.7166,60098.5222
2006-08-23 13:35:00,56.37,56.45,56.28,56.28,94690.74986316366,29.7061,29.7482,29.6586,29.6586,94690.7499
2006-08-23 13:40:00,56.29,56.32,56.23,56.32,99397.92008757526,29.6639,29.6797,29.6323,29.6797,99397.9201
2006-08-23 13:45:00,56.34,56.34,56.19,56.24,110563.76573617951,29.6903,29.6903,29.6112,29.6376,110563.7657
2006-08-23 13:50:00,56.24,56.41,56.23,56.36,173399.01477832513,29.6376,29.7271,29.6323,29.7008,173399.0148
2006-08-23 13:55:00,56.37,56.47,56.36,56.47,112753.14723590588,29.7061,29.7588,29.7008,29.7588,112753.1472
2006-08-23 14:00:00,56.47,56.49,56.4,56.45,87684.7290640394,29.7588,29.7693,29.7219,29.7482,87684.7291
2006-08-23 14:05:00,56.45,56.51,56.45,56.47,108593.32238642585,29.7482,29.7798,29.7482,29.7588,108593.3224
2006-08-23 14:10:00,56.46,56.49,56.32,56.4,66557.19759168035,29.7535,29.7693,29.6797,29.7219,66557.1976
2006-08-23 14:15:00,56.42,56.48,56.32,56.45,68637.11001642037,29.7324,29.764,29.6797,29.7482,68637.11
2006-08-23 14:20:00,56.45,56.45,56.35,56.37,48056.923918992885,29.7482,29.7482,29.6955,29.7061,48056.9239
2006-08-23 14:25:00,56.36,56.42,56.28,56.31,146250.68418171868,29.7008,29.7324,29.6586,29.6744,146250.6842
2006-08-23 14:30:00,56.28,56.45,56.28,56.45,162780.51450465244,29.6586,29.7482,29.6586,29.7482,162780.5145
2006-08-23 14:35:00,56.45,56.46,56.39,56.45,81992.33716475096,29.7482,29.7535,29.7166,29.7482,81992.3372
2006-08-23 14:40:00,56.45,56.47,56.39,56.39,133880.67870826492,29.7482,29.7588,29.7166,29.7166,133880.6787
2006-08-23 14:45:00,56.42,56.45,56.35,56.37,102572.52326217844,29.7324,29.7482,29.6955,29.7061,102572.5233
2006-08-23 14:50:00,56.36,56.4,56.32,56.32,73453.74931581829,29.7008,29.7219,29.6797,29.6797,73453.7493
2006-08-23 14:55:00,56.34,56.35,56.24,56.29,110454.29666119322,29.6903,29.6955,29.6376,29.6639,110454.2967
2006-08-23 15:00:00,56.3,56.34,56.25,56.25,115161.46688560482,29.6692,29.6903,29.6428,29.6428,115161.4669
2006-08-23 15:05:00,56.26,56.38,56.25,56.36,118226.60098522168,29.6481,29.7113,29.6428,29.7008,118226.601
2006-08-23 15:10:00,56.35,56.36,56.23,56.26,92939.2446633826,29.6955,29.7008,29.6323,29.6481,92939.2447
2006-08-23 15:15:00,56.26,56.34,56.23,56.32,80350.30103995622,29.6481,29.6903,29.6323,29.6797,80350.301
2006-08-23 15:20:00,56.3,56.32,56.2,56.24,97536.94581280788,29.6692,29.6797,29.6165,29.6376,97536.9458
2006-08-23 15:25:00,56.23,56.3,56.23,56.26,116912.97208538587,29.6323,29.6692,29.6323,29.6481,116912.9721
2006-08-23 15:30:00,56.26,56.29,56.24,56.25,100054.73453749316,29.6481,29.6639,29.6376,29.6428,100054.7345
2006-08-23 15:35:00,56.24,56.3,56.21,56.25,127969.34865900384,29.6376,29.6692,29.6217,29.6428,127969.3487
2006-08-23 15:40:00,56.24,56.34,56.24,56.33,112205.80186097429,29.6376,29.6903,29.6376,29.685,112205.8019
2006-08-23 15:45:00,56.33,56.4,56.27,56.34,146688.56048166394,29.685,29.7219,29.6534,29.6903,146688.5605
2006-08-23 15:50:00,56.33,56.48,56.32,56.43,362014.2309797482,29.685,29.764,29.6797,29.7377,362014.231
2006-08-23 15:55:00,56.43,56.48,56.37,56.42,352599.890530925,29.7377,29.764,29.7061,29.7324,352599.8905
2006-08-24 09:30:00,56.2,56.63,56.2,56.4,193979.2008757526,29.6165,29.8431,29.6165,29.7219,193979.2009
2006-08-24 09:35:00,56.34,56.39,56.11,56.16,183689.10782703888,29.6903,29.7166,29.5691,29.5954,183689.1078
2006-08-24 09:40:00,56.19,56.3,56.07,56.1,136726.87465790915,29.6112,29.6692,29.548,29.5638,136726.8747
2006-08-24 09:45:00,56.13,56.14,56.0,56.07,150629.44718117133,29.5796,29.5849,29.5111,29.548,150629.4472
2006-08-24 09:50:00,56.08,56.3,55.96,56.04,256157.63546798032,29.5532,29.6692,29.49,29.5322,256157.6355
2006-08-24 09:55:00,56.02,56.04,55.81,55.81,361247.947454844,29.5216,29.5322,29.411,29.411,361247.9475
2006-08-24 10:00:00,55.81,55.82,55.58,55.65,396168.5823754789,29.411,29.4162,29.2897,29.3266,396168.5824
2006-08-24 10:05:00,55.65,55.97,55.6,55.92,287575.2599890531,29.3266,29.4953,29.3003,29.4689,287575.26
2006-08-24 10:10:00,55.9,55.99,55.74,55.94,216967.70662287905,29.4584,29.5058,29.3741,29.4795,216967.7066
2006-08-24 10:15:00,55.92,56.23,55.91,56.15,195402.2988505748,29.4689,29.6323,29.4637,29.5901,195402.2989
2006-08-24 10:20:00,56.16,56.23,56.06,56.11,107936.50793650794,29.5954,29.6323,29.5427,29.5691,107936.5079
2006-08-24 10:25:00,56.13,56.28,56.07,56.23,214668.8560481664,29.5796,29.6586,29.548,29.6323,214668.856
2006-08-24 10:30:00,56.23,56.46,56.13,56.4,203065.13409961687,29.6323,29.7535,29.5796,29.7219,203065.1341
2006-08-24 10:35:00,56.4,56.45,56.24,56.24,130049.26108374384,29.7219,29.7482,29.6376,29.6376,130049.2611
2006-08-24 10:40:00,56.24,56.32,56.13,56.3,89107.82703886152,29.6376,29.6797,29.5796,29.6692,89107.827
2006-08-24 10:45:00,56.29,56.3,56.13,56.17,99616.8582375479,29.6639,29.6692,29.5796,29.6007,99616.8582
2006-08-24 10:50:00,56.15,56.3,56.12,56.3,69731.80076628353,29.5901,29.6692,29.5743,29.6692,69731.8008
2006-08-24 10:55:00,56.3,56.31,56.25,56.27,51669.403393541324,29.6692,29.6744,29.6428,29.6534,51669.4034
2006-08-24 11:00:00,56.27,56.28,56.18,56.23,69622.33169129721,29.6534,29.6586,29.6059,29.6323,69622.3317
2006-08-24 11:05:00,56.24,56.27,56.13,56.19,188724.6852764094,29.6376,29.6534,29.5796,29.6112,188724.6853
2006-08-24 11:10:00,56.19,56.34,56.13,56.31,139025.7252326218,29.6112,29.6903,29.5796,29.6744,139025.7252
2006-08-24 11:15:00,56.3,56.41,56.29,56.34,63273.12534209086,29.6692,29.7271,29.6639,29.6903,63273.1253
2006-08-24 11:20:00,56.35,56.45,56.34,56.44,105856.59551176793,29.6955,29.7482,29.6903,29.743,105856.5955
2006-08-24 11:25:00,56.44,56.56,56.44,56.53,84291.18773946361,29.743,29.8062,29.743,29.7904,84291.1877
2006-08-24 11:30:00,56.54,56.55,56.44,56.5,65790.91406677614,29.7957,29.8009,29.743,29.7746,65790.9141
2006-08-24 11:35:00,56.49,56.55,56.49,56.54,96004.37876299946,29.7693,29.8009,29.7693,29.7957,96004.3788
2006-08-24 11:40:00,56.54,56.54,56.44,56.45,58237.54789272031,29.7957,29.7957,29.743,29.7482,58237.5479
2006-08-24 11:45:00,56.45,56.46,56.34,56.4,66228.7903667214,29.7482,29.7535,29.6903,29.7219,66228.7904
2006-08-24 11:50:00,56.4,56.41,56.37,56.38,47509.5785440613,29.7219,29.7271,29.7061,29.7113,47509.5785
2006-08-24 11:55:00,56.38,56.44,56.37,56.42,37766.83087027915,29.7113,29.743,29.7061,29.7324,37766.8309
2006-08-24 12:00:00,56.42,56.43,56.33,56.35,69841.26984126984,29.7324,29.7377,29.685,29.6955,69841.2698
2006-08-24 12:05:00,56.34,56.36,56.23,56.25,73234.81116584565,29.6903,29.7008,29.6323,29.6428,73234.8112
2006-08-24 12:10:00,56.25,56.36,56.25,56.31,44334.97536945813,29.6428,29.7008,29.6428,29.6744,44334.9754
2006-08-24 12:15:00,56.31,56.32,56.21,56.23,75752.59989053092,29.6744,29.6797,29.6217,29.6323,75752.5999
2006-08-24 12:20:00,56.25,56.3,56.23,56.26,50684.18171866448,29.6428,29.6692,29.6323,29.6481,50684.1817
2006-08-24 12:25:00,56.26,56.35,56.26,56.34,33935.41324575808,29.6481,29.6955,29.6481,29.6903,33935.4132
2006-08-24 12:30:00,56.34,56.36,56.23,56.24,54296.66119321292,29.6903,29.7008,29.6323,29.6376,54296.6612
2006-08-24 12:35:00,56.23,56.27,56.18,56.23,45648.60426929392,29.6323,29.6534,29.6059,29.6323,45648.6043
2006-08-24 12:40:00,56.22,56.39,56.22,56.37,56595.51176792556,29.627,29.7166,29.627,29.7061,56595.5118
2006-08-24 12:45:00,56.37,56.37,56.26,56.28,47181.17131910235,29.7061,29.7061,29.6481,29.6586,47181.1713
2006-08-24 12:50:00,56.29,56.42,56.26,56.38,43678.16091954024,29.6639,29.7324,29.6481,29.7113,43678.1609
2006-08-24 12:55:00,56.41,56.54,56.4,56.47,91954.02298850576,29.7271,29.7957,29.7219,29.7588,91954.023
2006-08-24 13:00:00,56.46,56.52,56.4,56.5,83853.31143951834,29.7535,29.7851,29.7219,29.7746,83853.3114
2006-08-24 13:05:00,56.51,56.53,56.39,56.45,46305.41871921183,29.7798,29.7904,29.7166,29.7482,46305.4187
2006-08-24 13:10:00,56.45,56.55,56.45,56.51,48932.67651888342,29.7482,29.8009,29.7482,29.7798,48932.6765
2006-08-24 13:15:00,56.53,56.58,56.48,56.5,39956.21237000547,29.7904,29.8167,29.764,29.7746,39956.2124
2006-08-24 13:20:00,56.49,56.66,56.49,56.66,94033.93541324577,29.7693,29.8589,29.7693,29.8589,94033.9354
2006-08-24 13:25:00,56.65,56.67,56.55,56.66,88341.54351395731,29.8536,29.8642,29.8009,29.8589,88341.5435
2006-08-24 13:30:00,56.67,56.71,56.6,56.62,71264.36781609195,29.8642,29.8852,29.8273,29.8378,71264.3678
2006-08-24 13:35:00,56.61,56.62,56.51,56.56,61521.6201423098,29.8325,29.8378,29.7798,29.8062,61521.6201
2006-08-24 13:40:00,56.55,56.6,56.54,56.58,33607.00602079913,29.8009,29.8273,29.7957,29.8167,33607.006
2006-08-24 13:45:00,56.59,56.68,56.54,56.64,70935.96059113301,29.822,29.8694,29.7957,29.8484,70935.9606
2006-08-24 13:50:00,56.65,56.67,56.63,56.67,43678.16091954024,29.8536,29.8642,29.8431,29.8642,43678.1609
2006-08-24 13:55:00,56.67,56.73,56.65,56.66,71702.24411603723,29.8642,29.8958,29.8536,29.8589,71702.2441
2006-08-24 14:00:00,56.67,56.73,56.66,56.72,50684.18171866448,29.8642,29.8958,29.8589,29.8905,50684.1817
2006-08-24 14:05:00,56.72,56.82,56.72,56.77,74876.84729064039,29.8905,29.9432,29.8905,29.9169,74876.8473
2006-08-24 14:10:00,56.77,56.86,56.76,56.79,102463.05418719212,29.9169,29.9643,29.9116,29.9274,102463.0542
2006-08-24 14:15:00,56.79,56.87,56.79,56.86,89874.11056376575,29.9274,29.9696,29.9274,29.9643,89874.1106
2006-08-24 14:20:00,56.86,56.92,56.86,56.89,53201.97044334975,29.9643,29.9959,29.9643,29.9801,53201.9704
2006-08-24 14:25:00,56.89,56.92,56.84,56.88,57909.14066776136,29.9801,29.9959,29.9537,29.9748,57909.1407
2006-08-24 14:30:00,56.9,56.91,56.87,56.91,29885.05747126437,29.9854,29.9906,29.9696,29.9906,29885.0575
2006-08-24 14:35:00,56.91,57.01,56.9,57.0,70826.49151614669,29.9906,30.0433,29.9854,30.0381,70826.4915
2006-08-24 14:40:00,57.0,57.03,56.85,56.91,78817.73399014778,30.0381,30.0539,29.959,29.9906,78817.734
2006-08-24 14:45:00,56.92,56.97,56.9,56.94,44116.03721948549,29.9959,30.0223,29.9854,30.0064,44116.0372
2006-08-24 14:50:00,56.93,56.99,56.89,56.98,45320.19704433498,30.0012,30.0328,29.9801,30.0275,45320.197
2006-08-24 14:55:00,56.98,57.07,56.96,56.99,46524.356869184456,30.0275,30.075,30.017,30.0328,46524.3569
2006-08-24 15:00:00,56.99,57.08,56.99,57.03,59989.05309250137,30.0328,30.0802,30.0328,30.0539,59989.0531
2006-08-24 15:05:00,57.03,57.09,57.03,57.09,97646.4148877942,30.0539,30.0855,30.0539,30.0855,97646.4149
2006-08-24 15:10:00,57.08,57.12,57.02,57.1,101806.23973727424,30.0802,30.1013,30.0486,30.0908,101806.2397
2006-08-24 15:15:00,57.11,57.11,56.98,57.01,93486.5900383142,30.096,30.096,30.0275,30.0433,93486.59
2006-08-24 15:20:00,57.01,57.01,56.93,56.96,86699.50738916257,30.0433,30.0433,30.0012,30.017,86699.5074
2006-08-24 15:25:00,56.95,56.96,56.8,56.94,111658.45648604268,30.0117,30.017,29.9327,30.0064,111658.4565
2006-08-24 15:30:00,56.95,57.01,56.94,56.97,74220.0328407225,30.0117,30.0433,30.0064,30.0223,74220.0328
2006-08-24 15:35:00,56.95,57.09,56.94,57.07,107608.100711549,30.0117,30.0855,30.0064,30.075,107608.1007
2006-08-24 15:40:00,57.08,57.09,57.05,57.09,108593.32238642585,30.0802,30.0855,30.0644,30.0855,108593.3224
2006-08-24 15:45:00,57.09,57.16,57.05,57.14,171756.9786535304,30.0855,30.1224,30.0644,30.1118,171756.9787
2006-08-24 15:50:00,57.13,57.23,57.11,57.21,198029.55665024632,30.1066,30.1593,30.096,30.1487,198029.5567
2006-08-24 15:55:00,57.22,57.27,57.12,57.18,222112.753147236,30.154,30.1804,30.1013,30.1329,222112.7531
2006-08-25 09:30:00,57.5,57.84,57.47,57.73,344170.77175697865,30.3016,30.4807,30.2857,30.4228,344170.7718
2006-08-25 09:35:00,57.71,57.85,57.58,57.75,188177.33990147783,30.4122,30.486,30.3437,30.4333,188177.3399
2006-08-25 09:40:00,57.78,57.9,57.77,57.87,167816.091954023,30.4491,30.5124,30.4438,30.4965,167816.092
2006-08-25 09:45:00,57.86,58.16,57.86,58.16,232512.315270936,30.4913,30.6494,30.4913,30.6494,232512.3153
2006-08-25 09:50:00,58.16,58.19,57.86,57.9,162999.45265462509,30.6494,30.6652,30.4913,30.5124,162999.4527
2006-08-25 09:55:00,57.89,58.03,57.87,58.0,100383.14176245211,30.5071,30.5809,30.4965,30.5651,100383.1418
2006-08-25 10:00:00,57.95,58.02,57.87,57.96,133223.86425834702,30.5387,30.5756,30.4965,30.544,133223.8643
2006-08-25 10:05:00,57.96,58.14,57.93,58.08,116146.68856048166,30.544,30.6388,30.5282,30.6072,116146.6886
2006-08-25 10:10:00,58.09,58.13,58.0,58.05,80569.23918992885,30.6125,30.6336,30.5651,30.5914,80569.2392
2006-08-25 10:15:00,58.06,58.12,57.94,57.98,87356.32183908047,30.5967,30.6283,30.5334,30.5545,87356.3218
2006-08-25 10:20:00,57.99,58.06,57.94,57.96,114504.65243568692,30.5598,30.5967,30.5334,30.544,114504.6524
2006-08-25 10:25:00,57.99,58.03,57.92,57.95,101696.7706622879,30.5598,30.5809,30.5229,30.5387,101696.7707
2006-08-25 10:30:00,57.95,58.01,57.95,57.95,68746.57909140667,30.5387,30.5703,30.5387,30.5387,68746.5791
2006-08-25 10:35:00,57.96,58.01,57.92,57.99,62616.310892172965,30.544,30.5703,30.5229,30.5598,62616.3109
2006-08-25 10:40:00,57.97,57.99,57.76,57.81,101587.3015873016,30.5492,30.5598,30.4386,30.4649,101587.3016
2006-08-25 10:45:00,57.82,57.82,57.66,57.76,164094.14340448825,30.4702,30.4702,30.3859,30.4386,164094.1434
2006-08-25 10:50:00,57.74,57.81,57.65,57.69,79802.95566502464,30.428,30.4649,30.3806,30.4017,79802.9557
2006-08-25 10:55:00,57.67,57.72,57.6,57.65,75971.53804050355,30.3911,30.4175,30.3543,30.3806,75971.538
2006-08-25 11:00:00,57.65,57.65,57.43,57.43,96442.25506294472,30.3806,30.3806,30.2647,30.2647,96442.2551
2006-08-25 11:05:00,57.44,57.54,57.32,57.5,149096.8801313629,30.2699,30.3226,30.2067,30.3016,149096.8801
2006-08-25 11:10:00,57.5,57.53,57.46,57.48,63382.594417077176,30.3016,30.3174,30.2805,30.291,63382.5944
2006-08-25 11:15:00,57.53,57.55,57.47,57.49,69731.80076628353,30.3174,30.3279,30.2857,30.2963,69731.8008
2006-08-25 11:20:00,57.5,57.63,57.5,57.61,46195.94964422551,30.3016,30.3701,30.3016,30.3595,46195.9496
2006-08-25 11:25:00,57.62,57.64,55.81,57.6,60536.39846743296,30.3648,30.3753,29.411,30.3543,60536.3985
2006-08-25 11:30:00,57.56,57.57,57.48,57.51,45429.66611932129,30.3332,30.3384,30.291,30.3068,45429.6661
2006-08-25 11:35:00,57.5,57.53,57.29,57.29,88669.95073891626,30.3016,30.3174,30.1909,30.1909,88669.9507
2006-08-25 11:40:00,57.29,57.39,57.23,57.29,92610.83743842364,30.1909,30.2436,30.1593,30.1909,92610.8374
2006-08-25 11:45:00,57.28,57.34,57.22,57.34,75752.59989053092,30.1856,30.2172,30.154,30.2172,75752.5999
2006-08-25 11:50:00,57.34,57.36,57.24,57.3,56486.04269293925,30.2172,30.2278,30.1645,30.1962,56486.0427
2006-08-25 11:55:00,57.29,57.36,57.23,57.25,58347.01696770662,30.1909,30.2278,30.1593,30.1698,58347.017
2006-08-25 12:00:00,57.28,57.28,57.1,57.11,86042.69293924466,30.1856,30.1856,30.0908,30.096,86042.6929
2006-08-25 12:05:00,57.1,57.28,57.0,57.22,87356.32183908047,30.0908,30.1856,30.0381,30.154,87356.3218
2006-08-25 12:10:00,57.23,57.32,57.17,57.29,69512.8626163109,30.1593,30.2067,30.1277,30.1909,69512.8626
2006-08-25 12:15:00,57.28,57.31,57.17,57.19,38861.52162014231,30.1856,30.2014,30.1277,30.1382,38861.5216
2006-08-25 12:20:00,57.19,57.32,57.19,57.19,41050.90311986864,30.1382,30.2067,30.1382,30.1382,41050.9031
2006-08-25 12:25:00,57.2,57.28,57.14,57.25,61302.681992337166,30.1435,30.1856,30.1118,30.1698,61302.682
2006-08-25 12:30:00,57.26,57.33,57.14,57.28,55281.88286808976,30.1751,30.212,30.1118,30.1856,55281.8829
2006-08-25 12:35:00,57.28,57.29,57.19,57.19,57471.2643678161,30.1856,30.1909,30.1382,30.1382,57471.2644
2006-08-25 12:40:00,57.17,57.19,57.03,57.06,93048.71373836893,30.1277,30.1382,30.0539,30.0697,93048.7137
2006-08-25 12:45:00,57.04,57.19,57.03,57.07,124466.33825944172,30.0591,30.1382,30.0539,30.075,124466.3383
2006-08-25 12:50:00,57.08,57.17,57.06,57.09,37985.76902025178,30.0802,30.1277,30.0697,30.0855,37985.769
2006-08-25 12:55:00,57.1,57.19,57.08,57.18,67761.35741652983,30.0908,30.1382,30.0802,30.1329,67761.3574
2006-08-25 13:00:00,57.17,57.19,56.98,57.01,103119.86863711002,30.1277,30.1382,30.0275,30.0433,103119.8686
2006-08-25 13:05:00,57.0,57.03,56.92,56.96,98522.16748768474,30.0381,30.0539,29.9959,30.017,98522.1675
2006-08-25 13:10:00,56.97,56.97,56.87,56.94,97208.53858784892,30.0223,30.0223,29.9696,30.0064,97208.5386
2006-08-25 13:15:00,56.94,56.99,56.9,56.92,40065.6814449918,30.0064,30.0328,29.9854,29.9959,40065.6814
2006-08-25 13:20:00,56.92,56.97,56.87,56.89,48275.86206896552,29.9959,30.0223,29.9696,29.9801,48275.8621
2006-08-25 13:25:00,56.9,56.94,56.87,56.92,39518.336070060206,29.9854,30.0064,29.9696,29.9959,39518.3361
2006-08-25 13:30:00,56.92,57.03,56.87,57.01,76956.75971538041,29.9959,30.0539,29.9696,30.0433,76956.7597
2006-08-25 13:35:00,57.02,57.09,57.01,57.08,74876.84729064039,30.0486,30.0855,30.0433,30.0802,74876.8473
2006-08-25 13:40:00,57.08,57.17,57.08,57.13,71702.24411603723,30.0802,30.1277,30.0802,30.1066,71702.2441
2006-08-25 13:45:00,57.11,57.13,57.01,57.07,64805.69239189929,30.096,30.1066,30.0433,30.075,64805.6924
2006-08-25 13:50:00,57.06,57.06,57.0,57.03,30541.871921182268,30.0697,30.0697,30.0381,30.0539,30541.8719
2006-08-25 13:55:00,57.06,57.12,57.0,57.04,67761.35741652983,30.0697,30.1013,30.0381,30.0591,67761.3574
2006-08-25 14:00:00,57.07,57.16,57.04,57.15,33278.598795840175,30.075,30.1224,30.0591,30.1171,33278.5988
2006-08-25 14:05:00,57.15,57.17,57.1,57.15,34373.28954570334,30.1171,30.1277,30.0908,30.1171,34373.2895
2006-08-25 14:10:00,57.12,57.15,57.07,57.09,25615.76354679803,30.1013,30.1171,30.075,30.0855,25615.7635
2006-08-25 14:15:00,57.1,57.1,56.87,56.89,119759.1680350301,30.0908,30.0908,29.9696,29.9801,119759.168
2006-08-25 14:20:00,56.88,57.01,56.87,56.99,67870.82649151616,29.9748,30.0433,29.9696,30.0328,67870.8265
2006-08-25 14:25:00,56.97,57.08,56.94,57.08,45758.073344280245,30.0223,30.0802,30.0064,30.0802,45758.0733
2006-08-25 14:30:00,57.07,57.15,57.07,57.11,77175.69786535304,30.075,30.1171,30.075,30.096,77175.6979
2006-08-25 14:35:00,57.11,57.19,57.09,57.09,47181.17131910235,30.096,30.1382,30.0855,30.0855,47181.1713
2006-08-25 14:40:00,57.1,57.12,57.0,57.0,43130.81554460865,30.0908,30.1013,30.0381,30.0381,43130.8155
2006-08-25 14:45:00,57.0,57.05,56.97,57.02,41817.18664477285,30.0381,30.0644,30.0223,30.0486,41817.1866
2006-08-25 14:50:00,57.02,57.04,56.9,57.04,42145.593869731805,30.0486,30.0591,29.9854,30.0591,42145.5939
2006-08-25 14:55:00,57.03,57.05,56.98,57.0,26710.454296661195,30.0539,30.0644,30.0275,30.0381,26710.4543
2006-08-25 15:00:00,57.0,57.1,57.0,57.08,35905.85659551177,30.0381,30.0908,30.0381,30.0802,35905.8566
2006-08-25 15:05:00,57.07,57.09,57.03,57.08,37438.4236453202,30.075,30.0855,30.0539,30.0802,37438.4236
2006-08-25 15:10:00,57.08,57.12,57.03,57.1,36672.14012041599,30.0802,30.1013,30.0539,30.0908,36672.1401
2006-08-25 15:15:00,57.1,57.12,57.06,57.09,39299.39792008758,30.0908,30.1013,30.0697,30.0855,39299.3979
2006-08-25 15:20:00,57.1,57.12,57.08,57.08,44006.56814449918,30.0908,30.1013,30.0802,30.0802,44006.5681
2006-08-25 15:25:00,57.08,57.08,57.01,57.01,45758.073344280245,30.0802,30.0802,30.0433,30.0433,45758.0733
2006-08-25 15:30:00,57.02,57.12,57.01,57.1,63929.93979200876,30.0486,30.1013,30.0433,30.0908,63929.9398
2006-08-25 15:35:00,57.11,57.11,57.03,57.05,93048.71373836893,30.096,30.096,30.0539,30.0644,93048.7137
2006-08-25 15:40:00,57.04,57.08,57.03,57.08,55719.75916803503,30.0591,30.0802,30.0539,30.0802,55719.7592
2006-08-25 15:45:00,57.08,57.09,56.99,57.0,69074.98631636563,30.0802,30.0855,30.0328,30.0381,69074.9863
2006-08-25 15:50:00,56.99,56.99,56.83,56.93,128845.10125889436,30.0328,30.0328,29.9485,30.0012,128845.1013
2006-08-25 15:55:00,56.93,56.97,56.89,56.94,161029.00930487138,30.0012,30.0223,29.9801,30.0064,161029.0093
2006-08-28 09:30:00,55.95,55.95,55.73,55.92,410727.96934865904,29.4847,29.4847,29.3688,29.4689,410727.9693
2006-08-28 09:35:00,55.92,56.03,55.81,55.83,315927.75041050906,29.4689,29.5269,29.411,29.4215,315927.7504
2006-08-28 09:40:00,55.85,55.9,55.81,55.84,230432.402846196,29.432,29.4584,29.411,29.4268,230432.4028
2006-08-28 09:45:00,55.83,56.01,55.81,55.98,220032.8407224959,29.4215,29.5164,29.411,29.5005,220032.8407
2006-08-28 09:50:00,55.98,56.17,55.91,56.13,194964.42255062945,29.5005,29.6007,29.4637,29.5796,194964.4226
2006-08-28 09:55:00,56.14,56.24,56.12,56.24,136288.9983579639,29.5849,29.6376,29.5743,29.6376,136288.9984
2006-08-28 10:00:00,56.24,56.35,56.11,56.13,135960.59113300493,29.6376,29.6955,29.5691,29.5796,135960.5911
2006-08-28 10:05:00,56.15,56.18,55.98,56.11,155117.6792556103,29.5901,29.6059,29.5005,29.5691,155117.6793
2006-08-28 10:10:00,56.11,56.15,56.04,56.06,142966.6119321292,29.5691,29.5901,29.5322,29.5427,142966.6119
2006-08-28 10:15:00,56.07,56.13,55.94,56.03,116365.62671045432,29.548,29.5796,29.4795,29.5269,116365.6267
2006-08-28 10:20:00,56.04,56.19,56.0,56.1,109906.95128626164,29.5322,29.6112,29.5111,29.5638,109906.9513
2006-08-28 10:25:00,56.1,56.14,56.06,56.11,125342.09085933224,29.5638,29.5849,29.5427,29.5691,125342.0909
2006-08-28 10:30:00,56.12,56.18,56.09,56.14,86699.50738916257,29.5743,29.6059,29.5585,29.5849,86699.5074
2006-08-28 10:35:00,56.13,56.16,56.09,56.09,86808.97646414889,29.5796,29.5954,29.5585,29.5585,86808.9765
2006-08-28 10:40:00,56.1,56.13,55.99,56.08,87137.38368910782,29.5638,29.5796,29.5058,29.5532,87137.3837
2006-08-28 10:45:00,56.09,56.11,55.92,55.99,104761.90476190476,29.5585,29.5691,29.4689,29.5058,104761.9048
2006-08-28 10:50:00,55.99,56.04,55.92,55.95,122058.01860974276,29.5058,29.5322,29.4689,29.4847,122058.0186
2006-08-28 10:55:00,55.97,56.02,55.92,55.98,104542.96661193212,29.4953,29.5216,29.4689,29.5005,104542.9666
2006-08-28 11:00:00,55.99,56.02,55.92,55.93,67761.35741652983,29.5058,29.5216,29.4689,29.4742,67761.3574
2006-08-28 11:05:00,55.92,56.01,55.9,55.95,132567.04980842912,29.4689,29.5164,29.4584,29.4847,132567.0498
2006-08-28 11:10:00,55.94,55.99,55.81,55.82,141652.98303229338,29.4795,29.5058,29.411,29.4162,141652.983
2006-08-28 11:15:00,55.84,55.95,55.81,55.84,116146.68856048166,29.4268,29.4847,29.411,29.4268,116146.6886
2006-08-28 11:20:00,55.84,55.86,55.73,55.75,168801.31362889984,29.4268,29.4373,29.3688,29.3793,168801.3136
2006-08-28 11:25:00,55.75,55.81,55.65,55.73,198139.02572523264,29.3793,29.411,29.3266,29.3688,198139.0257
2006-08-28 11:30:00,55.73,55.75,55.63,55.65,146579.09140667762,29.3688,29.3793,29.3161,29.3266,146579.0914
2006-08-28 11:35:00,55.66,55.74,55.66,55.74,77613.57416529831,29.3319,29.3741,29.3319,29.3741,77613.5742
2006-08-28 11:40:00,55.75,55.75,55.65,55.68,76409.41434044883,29.3793,29.3793,29.3266,29.3424,76409.4143
2006-08-28 11:45:00,55.68,55.7,55.61,55.69,86699.50738916257,29.3424,29.353,29.3056,29.3477,86699.5074
2006-08-28 11:50:00,55.69,55.72,55.61,55.62,145922.2769567597,29.3477,29.3635,29.3056,29.3108,145922.277
2006-08-28 11:55:00,55.62,55.71,55.6,55.61,117350.84838533116,29.3108,29.3583,29.3003,29.3056,117350.8484
2006-08-28 12:00:00,55.61,55.74,55.61,55.72,94909.6880131363,29.3056,29.3741,29.3056,29.3635,94909.688
2006-08-28 12:05:00,55.7,55.75,55.69,55.71,74001.09469074987,29.353,29.3793,29.3477,29.3583,74001.0947
2006-08-28 12:10:00,55.71,55.71,55.63,55.65,67761.35741652983,29.3583,29.3583,29.3161,29.3266,67761.3574
2006-08-28 12:15:00,55.65,55.74,55.63,55.68,80459.77011494253,29.3266,29.3741,29.3161,29.3424,80459.7701
2006-08-28 12:20:00,55.66,55.66,55.53,55.59,161795.2928297756,29.3319,29.3319,29.2634,29.295,161795.2928
2006-08-28 12:25:00,55.59,55.6,55.39,55.48,186425.8347016968,29.295,29.3003,29.1896,29.2371,186425.8347
2006-08-28 12:30:00,55.5,55.52,55.4,55.43,94143.40448823207,29.2476,29.2581,29.1949,29.2107,94143.4045
2006-08-28 12:35:00,55.43,55.47,55.38,55.4,117679.2556102901,29.2107,29.2318,29.1844,29.1949,117679.2556
2006-08-28 12:40:00,55.41,55.45,55.39,55.44,97865.35303776684,29.2002,29.2212,29.1896,29.216,97865.353
2006-08-28 12:45:00,55.43,55.5,55.4,55.45,88232.07443897099,29.2107,29.2476,29.1949,29.2212,88232.0744
2006-08-28 12:50:00,55.46,55.49,55.37,55.47,113847.83798576905,29.2265,29.2423,29.1791,29.2318,113847.838
2006-08-28 12:55:00,55.46,55.52,55.33,55.37,118226.60098522168,29.2265,29.2581,29.158,29.1791,118226.601
2006-08-28 13:00:00,55.38,55.44,55.33,55.36,135194.30760810073,29.1844,29.216,29.158,29.1738,135194.3076
2006-08-28 13:05:00,55.32,55.4,55.29,55.38,168363.43732895458,29.1527,29.1949,29.1369,29.1844,168363.4373
2006-08-28 13:10:00,55.39,55.42,55.35,55.39,115818.28133552273,29.1896,29.2054,29.1685,29.1896,115818.2813
2006-08-28 13:15:00,55.39,55.44,55.37,55.44,102025.17788724686,29.1896,29.216,29.1791,29.216,102025.1779
2006-08-28 13:20:00,55.42,55.44,55.35,55.4,117350.84838533116,29.2054,29.216,29.1685,29.1949,117350.8484
2006-08-28 13:25:00,55.4,55.46,55.38,55.44,106622.87903667217,29.1949,29.2265,29.1844,29.216,106622.879
2006-08-28 13:30:00,55.45,55.6,55.43,55.52,162889.98357963876,29.2212,29.3003,29.2107,29.2581,162889.9836
2006-08-28 13:35:00,55.51,55.55,55.5,55.52,60098.52216748769,29.2529,29.2739,29.2476,29.2581,60098.5222
2006-08-28 13:40:00,55.51,55.53,55.44,55.48,54296.66119321292,29.2529,29.2634,29.216,29.2371,54296.6612
2006-08-28 13:45:00,55.45,55.5,55.44,55.45,102463.05418719212,29.2212,29.2476,29.216,29.2212,102463.0542
2006-08-28 13:50:00,55.47,55.56,55.44,55.54,88451.01258894363,29.2318,29.2792,29.216,29.2687,88451.0126
2006-08-28 13:55:00,55.52,55.58,55.43,55.45,90311.986863711,29.2581,29.2897,29.2107,29.2212,90311.9869
2006-08-28 14:00:00,55.42,55.58,55.42,55.54,108045.97701149424,29.2054,29.2897,29.2054,29.2687,108045.977
2006-08-28 14:05:00,55.54,55.58,55.53,55.55,94690.74986316366,29.2687,29.2897,29.2634,29.2739,94690.7499
2006-08-28 14:10:00,55.55,55.58,55.53,55.58,44334.97536945813,29.2739,29.2897,29.2634,29.2897,44334.9754
2006-08-28 14:15:00,55.56,55.62,55.55,55.6,98412.69841269842,29.2792,29.3108,29.2739,29.3003,98412.6984
2006-08-28 14:20:00,55.6,55.6,55.58,55.59,58675.42419266557,29.3003,29.3003,29.2897,29.295,58675.4242
2006-08-28 14:25:00,55.6,55.63,55.58,55.61,77066.22879036673,29.3003,29.3161,29.2897,29.3056,77066.2288
2006-08-28 14:30:00,55.6,55.65,55.58,55.62,87356.32183908047,29.3003,29.3266,29.2897,29.3108,87356.3218
2006-08-28 14:35:00,55.62,55.67,55.53,55.55,65462.50684181719,29.3108,29.3372,29.2634,29.2739,65462.5068
2006-08-28 14:40:00,55.56,55.57,55.53,55.57,59660.64586754242,29.2792,29.2845,29.2634,29.2845,59660.6459
2006-08-28 14:45:00,55.54,55.56,55.48,55.51,104980.8429118774,29.2687,29.2792,29.2371,29.2529,104980.8429
2006-08-28 14:50:00,55.51,55.56,55.5,55.51,101477.83251231528,29.2529,29.2792,29.2476,29.2529,101477.8325
2006-08-28 14:55:00,55.51,55.56,55.5,55.52,90530.92501368363,29.2529,29.2792,29.2476,29.2581,90530.925
2006-08-28 15:00:00,55.51,55.52,55.38,55.39,160919.54022988505,29.2529,29.2581,29.1844,29.1896,160919.5402
2006-08-28 15:05:00,55.4,55.52,55.39,55.47,95894.90968801314,29.1949,29.2581,29.1896,29.2318,95894.9097
2006-08-28 15:10:00,55.47,55.48,55.42,55.45,122933.77120963328,29.2318,29.2371,29.2054,29.2212,122933.7712
2006-08-28 15:15:00,55.45,55.45,55.39,55.42,137383.68910782706,29.2212,29.2212,29.1896,29.2054,137383.6891
2006-08-28 15:20:00,55.42,55.42,55.36,55.38,112753.14723590588,29.2054,29.2054,29.1738,29.1844,112753.1472
2006-08-28 15:25:00,55.38,55.39,55.31,55.33,168472.9064039409,29.1844,29.1896,29.1475,29.158,168472.9064
2006-08-28 15:30:00,55.33,55.35,55.18,55.3,320306.5134099617,29.158,29.1685,29.079,29.1422,320306.5134
2006-08-28 15:35:00,55.3,55.3,55.2,55.23,230322.93377120965,29.1422,29.1422,29.0895,29.1053,230322.9338
2006-08-28 15:40:00,55.23,55.28,55.19,55.25,358073.3442802408,29.1053,29.1317,29.0842,29.1158,358073.3443
2006-08-28 15:45:00,55.24,55.26,55.13,55.14,368035.0301039957,29.1106,29.1211,29.0526,29.0579,368035.0301
2006-08-28 15:50:00,55.14,55.25,55.13,55.18,367925.56102900935,29.0579,29.1158,29.0526,29.079,367925.561
2006-08-28 15:55:00,55.18,55.25,55.14,55.21,382375.4789272031,29.079,29.1158,29.0579,29.0948,382375.4789
2006-08-29 09:30:00,54.79,54.81,54.12,54.55,811384.7837985769,28.8734,28.884,28.5204,28.747,811384.7838
2006-08-29 09:35:00,54.55,54.59,54.39,54.4,279255.61029009306,28.747,28.768,28.6626,28.6679,279255.6103
2006-08-29 09:40:00,54.41,54.54,54.26,54.33,313081.5544608648,28.6732,28.7417,28.5941,28.631,313081.5545
2006-08-29 09:45:00,54.3,54.39,54.18,54.31,254406.13026819925,28.6152,28.6626,28.552,28.6205,254406.1303
2006-08-29 09:50:00,54.3,54.54,54.27,54.48,253092.50136836345,28.6152,28.7417,28.5994,28.7101,253092.5014
2006-08-29 09:55:00,54.49,54.63,54.48,54.6,188834.15435139573,28.7153,28.7891,28.7101,28.7733,188834.1544
2006-08-29 10:00:00,54.6,54.6,54.41,54.47,186754.24192665573,28.7733,28.7733,28.6732,28.7048,186754.2419
2006-08-29 10:05:00,54.48,54.49,54.29,54.34,204488.23207443897,28.7101,28.7153,28.6099,28.6363,204488.2321
2006-08-29 10:10:00,54.34,54.42,54.31,54.32,164422.5506294472,28.6363,28.6784,28.6205,28.6258,164422.5506
2006-08-29 10:15:00,54.31,54.4,54.26,54.34,212479.47454844008,28.6205,28.6679,28.5941,28.6363,212479.4745
2006-08-29 10:20:00,54.35,54.37,54.29,54.33,135413.24575807335,28.6416,28.6521,28.6099,28.631,135413.2458
2006-08-29 10:25:00,54.35,54.53,54.33,54.5,195840.17515052,28.6416,28.7364,28.631,28.7206,195840.1752
2006-08-29 10:30:00,54.49,54.51,54.4,54.47,139463.60153256706,28.7153,28.7259,28.6679,28.7048,139463.6015
2006-08-29 10:35:00,54.44,54.54,54.44,54.49,111548.98741105638,28.689,28.7417,28.689,28.7153,111548.9874
2006-08-29 10:40:00,54.48,54.57,54.48,54.52,106294.4718117132,28.7101,28.7575,28.7101,28.7311,106294.4718
2006-08-29 10:45:00,54.51,54.56,54.5,54.55,102572.52326217844,28.7259,28.7522,28.7206,28.747,102572.5233
2006-08-29 10:50:00,54.54,54.55,54.44,54.47,84619.59496442255,28.7417,28.747,28.689,28.7048,84619.595
2006-08-29 10:55:00,54.44,54.44,54.39,54.42,93377.12096332786,28.689,28.689,28.6626,28.6784,93377.121
2006-08-29 11:00:00,54.41,54.43,54.4,54.41,96113.84783798576,28.6732,28.6837,28.6679,28.6732,96113.8478
2006-08-29 11:05:00,54.41,54.42,54.38,54.38,88232.07443897099,28.6732,28.6784,28.6574,28.6574,88232.0744
2006-08-29 11:10:00,54.37,54.44,54.36,54.44,147235.90585659552,28.6521,28.689,28.6468,28.689,147235.9059
2006-08-29 11:15:00,54.44,54.44,54.35,54.4,110782.70388615216,28.689,28.689,28.6416,28.6679,110782.7039
2006-08-29 11:20:00,54.4,54.44,54.35,54.35,80459.77011494253,28.6679,28.689,28.6416,28.6416,80459.7701
2006-08-29 11:25:00,54.35,54.44,54.35,54.44,107170.22441160372,28.6416,28.689,28.6416,28.689,107170.2244
2006-08-29 11:30:00,54.44,54.51,54.39,54.46,83087.02791461413,28.689,28.7259,28.6626,28.6995,83087.0279
2006-08-29 11:35:00,54.48,54.51,54.44,54.44,73782.15654077723,28.7101,28.7259,28.689,28.689,73782.1565
2006-08-29 11:40:00,54.44,54.46,54.36,54.38,85276.40941434045,28.689,28.6995,28.6468,28.6574,85276.4094
2006-08-29 11:45:00,54.38,54.49,54.37,54.48,52654.62506841817,28.6574,28.7153,28.6521,28.7101,52654.6251
2006-08-29 11:50:00,54.49,54.61,54.47,54.59,107389.16256157636,28.7153,28.7786,28.7048,28.768,107389.1626
2006-08-29 11:55:00,54.58,54.67,54.57,54.62,95675.97153804053,28.7628,28.8102,28.7575,28.7838,95675.9715
2006-08-29 12:00:00,54.63,54.73,54.61,54.69,91187.73946360154,28.7891,28.8418,28.7786,28.8207,91187.7395
2006-08-29 12:05:00,54.69,54.71,54.57,54.57,69403.39354132458,28.8207,28.8313,28.7575,28.7575,69403.3935
2006-08-29 12:10:00,54.58,54.59,54.5,54.55,87027.91461412152,28.7628,28.768,28.7206,28.747,87027.9146
2006-08-29 12:15:00,54.55,54.55,54.51,54.52,55938.69731800767,28.747,28.747,28.7259,28.7311,55938.6973
2006-08-29 12:20:00,54.54,54.55,54.49,54.54,54296.66119321292,28.7417,28.747,28.7153,28.7417,54296.6612
2006-08-29 12:25:00,54.54,54.65,54.52,54.65,75205.25451559934,28.7417,28.7997,28.7311,28.7997,75205.2545
2006-08-29 12:30:00,54.54,54.67,54.54,54.67,137055.2818828681,28.7417,28.8102,28.7417,28.8102,137055.2819
2006-08-29 12:35:00,54.67,54.7,54.65,54.69,31746.031746031746,28.8102,28.826,28.7997,28.8207,31746.0317
2006-08-29 12:40:00,54.69,54.74,54.65,54.74,91406.67761357415,28.8207,28.8471,28.7997,28.8471,91406.6776
2006-08-29 12:45:00,54.73,54.75,54.6,54.6,78817.73399014778,28.8418,28.8524,28.7733,28.7733,78817.734
2006-08-29 12:50:00,54.6,54.72,54.59,54.68,59113.30049261084,28.7733,28.8365,28.768,28.8155,59113.3005
2006-08-29 12:55:00,54.68,54.71,54.65,54.71,52107.27969348659,28.8155,28.8313,28.7997,28.8313,52107.2797
2006-08-29 13:00:00,54.71,54.76,54.7,54.75,62616.310892172965,28.8313,28.8576,28.826,28.8524,62616.3109
2006-08-29 13:05:00,54.75,54.78,54.71,54.74,294252.8735632184,28.8524,28.8682,28.8313,28.8471,294252.8736
2006-08-29 13:10:00,54.75,54.76,54.71,54.71,79584.01751505201,28.8524,28.8576,28.8313,28.8313,79584.0175
2006-08-29 13:15:00,54.72,54.73,54.65,54.65,73672.68746579092,28.8365,28.8418,28.7997,28.7997,73672.6875
2006-08-29 13:20:00,54.65,54.69,54.63,54.66,76847.29064039409,28.7997,28.8207,28.7891,28.8049,76847.2906
2006-08-29 13:25:00,54.65,54.67,54.58,54.58,38314.17624521073,28.7997,28.8102,28.7628,28.7628,38314.1762
2006-08-29 13:30:00,54.59,54.63,54.57,54.57,41269.84126984127,28.768,28.7891,28.7575,28.7575,41269.8413
2006-08-29 13:35:00,54.57,54.62,54.56,54.58,34592.227695675974,28.7575,28.7838,28.7522,28.7628,34592.2277
2006-08-29 13:40:00,54.59,54.64,54.58,54.63,60317.46031746032,28.768,28.7944,28.7628,28.7891,60317.4603
2006-08-29 13:45:00,54.63,54.72,54.63,54.71,55938.69731800767,28.7891,28.8365,28.7891,28.8313,55938.6973
2006-08-29 13:50:00,54.72,54.81,54.68,54.72,118445.53913519433,28.8365,28.884,28.8155,28.8365,118445.5391
2006-08-29 13:55:00,54.7,54.76,54.65,54.65,53968.25396825397,28.826,28.8576,28.7997,28.7997,53968.254
2006-08-29 14:00:00,54.65,54.76,54.56,54.69,117350.84838533116,28.7997,28.8576,28.7522,28.8207,117350.8484
2006-08-29 14:05:00,54.71,54.8,54.68,54.76,141871.92118226603,28.8313,28.8787,28.8155,28.8576,141871.9212
2006-08-29 14:10:00,54.76,54.86,54.72,54.83,135851.1220580186,28.8576,28.9103,28.8365,28.8945,135851.1221
2006-08-29 14:15:00,54.83,54.93,54.78,54.8,139901.47783251232,28.8945,28.9472,28.8682,28.8787,139901.4778
2006-08-29 14:20:00,54.82,54.86,54.65,54.68,155883.9627805145,28.8892,28.9103,28.7997,28.8155,155883.9628
2006-08-29 14:25:00,54.68,54.69,54.57,54.65,80350.30103995622,28.8155,28.8207,28.7575,28.7997,80350.301
2006-08-29 14:30:00,54.65,54.73,54.63,54.63,59551.17679255611,28.7997,28.8418,28.7891,28.7891,59551.1768
2006-08-29 14:35:00,54.63,54.77,54.56,54.67,89436.23426382047,28.7891,28.8629,28.7522,28.8102,89436.2343
2006-08-29 14:40:00,54.65,54.73,54.51,54.52,94033.93541324577,28.7997,28.8418,28.7259,28.7311,94033.9354
2006-08-29 14:45:00,54.51,54.62,54.44,54.57,96770.66228790367,28.7259,28.7838,28.689,28.7575,96770.6623
2006-08-29 14:50:00,54.58,54.65,54.5,54.51,56595.51176792556,28.7628,28.7997,28.7206,28.7259,56595.5118
2006-08-29 14:55:00,54.51,54.61,54.5,54.55,47509.5785440613,28.7259,28.7786,28.7206,28.747,47509.5785
2006-08-29 15:00:00,54.55,54.63,54.5,54.6,71154.89874110564,28.747,28.7891,28.7206,28.7733,71154.8987
2006-08-29 15:05:00,54.61,54.64,54.52,54.58,100602.07991242474,28.7786,28.7944,28.7311,28.7628,100602.0799
2006-08-29 15:10:00,54.59,54.59,54.46,54.5,135741.6529830323,28.768,28.768,28.6995,28.7206,135741.653
2006-08-29 15:15:00,54.47,54.59,54.45,54.55,104542.96661193212,28.7048,28.768,28.6943,28.747,104542.9666
2006-08-29 15:20:00,54.55,54.73,54.55,54.67,179200.8757525999,28.747,28.8418,28.747,28.8102,179200.8758
2006-08-29 15:25:00,54.67,54.74,54.65,54.65,97646.4148877942,28.8102,28.8471,28.7997,28.7997,97646.4149
2006-08-29 15:30:00,54.65,54.77,54.65,54.75,91954.02298850576,28.7997,28.8629,28.7997,28.8524,91954.023
2006-08-29 15:35:00,54.76,54.77,54.7,54.76,156431.30815544608,28.8576,28.8629,28.826,28.8576,156431.3082
2006-08-29 15:40:00,54.76,54.81,54.71,54.77,182703.886152162,28.8576,28.884,28.8313,28.8629,182703.8862
2006-08-29 15:45:00,54.76,54.78,54.69,54.71,192665.5719759168,28.8576,28.8682,28.8207,28.8313,192665.572
2006-08-29 15:50:00,54.71,54.8,54.71,54.75,178872.46852764094,28.8313,28.8787,28.8313,28.8524,178872.4685
2006-08-29 15:55:00,54.75,54.87,54.7,54.75,307060.7553366174,28.8524,28.9156,28.826,28.8524,307060.7553
2006-08-30 09:30:00,54.72,54.81,54.58,54.78,236124.7947454844,28.8365,28.884,28.7628,28.8682,236124.7947
2006-08-30 09:35:00,54.77,54.81,54.61,54.63,153147.2359058566,28.8629,28.884,28.7786,28.7891,153147.2359
2006-08-30 09:40:00,54.62,54.65,54.46,54.53,194526.5462506842,28.7838,28.7997,28.6995,28.7364,194526.5463
2006-08-30 09:45:00,54.53,54.53,54.39,54.47,174165.29830322936,28.7364,28.7364,28.6626,28.7048,174165.2983
2006-08-30 09:50:00,54.44,54.45,54.26,54.32,213355.2271483306,28.689,28.6943,28.5941,28.6258,213355.2271
2006-08-30 09:55:00,54.33,54.38,54.23,54.28,139135.1943076081,28.631,28.6574,28.5783,28.6047,139135.1943
2006-08-30 10:00:00,54.28,54.43,54.19,54.42,156431.30815544608,28.6047,28.6837,28.5572,28.6784,156431.3082
2006-08-30 10:05:00,54.44,54.44,54.34,54.39,168253.96825396825,28.689,28.689,28.6363,28.6626,168253.9683
2006-08-30 10:10:00,54.39,54.39,54.2,54.2,135194.30760810073,28.6626,28.6626,28.5625,28.5625,135194.3076
2006-08-30 10:15:00,54.26,54.35,54.23,54.29,128735.63218390803,28.5941,28.6416,28.5783,28.6099,128735.6322
2006-08-30 10:20:00,54.3,54.34,54.26,54.27,147454.84400656816,28.6152,28.6363,28.5941,28.5994,147454.844
2006-08-30 10:25:00,54.28,54.32,54.15,54.24,166940.33935413248,28.6047,28.6258,28.5362,28.5836,166940.3394
2006-08-30 10:30:00,54.24,54.3,53.53,53.66,821127.5314723591,28.5836,28.6152,28.2094,28.2779,821127.5315
2006-08-30 10:35:00,53.66,54.03,53.63,53.94,343732.8954570334,28.2779,28.4729,28.2621,28.4255,343732.8955
2006-08-30 10:40:00,53.96,54.06,53.85,53.87,218719.2118226601,28.436,28.4887,28.3781,28.3886,218719.2118
2006-08-30 10:45:00,53.89,53.94,53.67,53.71,219376.026272578,28.3991,28.4255,28.2832,28.3043,219376.0263
2006-08-30 10:50:00,53.72,53.81,53.7,53.73,126436.7816091954,28.3096,28.357,28.299,28.3148,126436.7816
2006-08-30 10:55:00,53.74,53.76,53.68,53.7,146688.56048166394,28.3201,28.3306,28.2885,28.299,146688.5605
2006-08-30 11:00:00,53.7,53.71,53.53,53.7,281554.4608648057,28.299,28.3043,28.2094,28.299,281554.4609
2006-08-30 11:05:00,53.67,53.8,53.66,53.79,179529.28297755885,28.2832,28.3517,28.2779,28.3464,179529.283
2006-08-30 11:10:00,53.78,53.79,53.71,53.78,101587.3015873016,28.3412,28.3464,28.3043,28.3412,101587.3016
2006-08-30 11:15:00,53.78,53.78,53.73,53.74,128626.16310892174,28.3412,28.3412,28.3148,28.3201,128626.1631
2006-08-30 11:20:00,53.74,53.76,53.67,53.68,102900.9304871374,28.3201,28.3306,28.2832,28.2885,102900.9305
2006-08-30 11:25:00,53.68,53.74,53.66,53.7,142200.32840722497,28.2885,28.3201,28.2779,28.299,142200.3284
2006-08-30 11:30:00,53.72,53.81,53.67,53.7,183798.5769020252,28.3096,28.357,28.2832,28.299,183798.5769
2006-08-30 11:35:00,53.69,53.7,53.58,53.59,151067.3234811166,28.2938,28.299,28.2358,28.2411,151067.3235
2006-08-30 11:40:00,53.58,53.65,53.56,53.57,123371.64750957854,28.2358,28.2727,28.2252,28.2305,123371.6475
2006-08-30 11:45:00,53.57,53.6,53.49,53.56,139025.7252326218,28.2305,28.2463,28.1884,28.2252,139025.7252
2006-08-30 11:50:00,53.55,53.59,53.5,53.56,165188.8341543514,28.22,28.2411,28.1936,28.2252,165188.8342
2006-08-30 11:55:00,53.58,53.61,53.54,53.61,84619.59496442255,28.2358,28.2516,28.2147,28.2516,84619.595
2006-08-30 12:00:00,53.61,53.63,53.53,53.53,87794.19813902573,28.2516,28.2621,28.2094,28.2094,87794.1981
2006-08-30 12:05:00,53.54,53.54,53.47,53.49,121072.79693486592,28.2147,28.2147,28.1778,28.1884,121072.7969
2006-08-30 12:10:00,53.49,53.49,53.38,53.42,236453.20197044336,28.1884,28.1884,28.1304,28.1515,236453.202
2006-08-30 12:15:00,53.4,53.44,53.26,53.3,161795.2928297756,28.1409,28.162,28.0671,28.0882,161795.2928
2006-08-30 12:20:00,53.29,53.29,53.21,53.21,174822.11275314723,28.083,28.083,28.0408,28.0408,174822.1128
2006-08-30 12:25:00,53.21,53.26,53.17,53.19,185769.0202517789,28.0408,28.0671,28.0197,28.0303,185769.0203
2006-08-30 12:30:00,53.19,53.37,53.18,53.28,157963.87520525453,28.0303,28.1251,28.025,28.0777,157963.8752
2006-08-30 12:35:00,53.28,53.38,53.28,53.33,111986.86371100164,28.0777,28.1304,28.0777,28.104,111986.8637
2006-08-30 12:40:00,53.33,53.38,53.28,53.35,84838.53311439519,28.104,28.1304,28.0777,28.1146,84838.5331
2006-08-30 12:45:00,53.33,53.35,53.3,53.3,106403.9408866995,28.104,28.1146,28.0882,28.0882,106403.9409
2006-08-30 12:50:00,53.3,53.31,53.22,53.27,148877.94198139026,28.0882,28.0935,28.0461,28.0724,148877.942
2006-08-30 12:55:00,53.26,53.28,53.2,53.21,117788.7246852764,28.0671,28.0777,28.0355,28.0408,117788.7247
2006-08-30 13:00:00,53.22,53.22,53.14,53.17,180186.09742747675,28.0461,28.0461,28.0039,28.0197,180186.0974
2006-08-30 13:05:00,53.17,53.21,53.07,53.2,201532.56704980845,28.0197,28.0408,27.967,28.0355,201532.567
2006-08-30 13:10:00,53.19,53.22,53.06,53.11,161357.41652983034,28.0303,28.0461,27.9618,27.9881,161357.4165
2006-08-30 13:15:00,53.09,53.2,53.09,53.14,95785.44061302682,27.9776,28.0355,27.9776,28.0039,95785.4406
2006-08-30 13:20:00,53.14,53.17,53.09,53.16,119211.82266009852,28.0039,28.0197,27.9776,28.0144,119211.8227
2006-08-30 13:25:00,53.16,53.17,53.02,53.04,144170.77175697865,28.0144,28.0197,27.9407,27.9512,144170.7718
2006-08-30 13:30:00,53.04,53.33,53.02,53.28,218719.2118226601,27.9512,28.104,27.9407,28.0777,218719.2118
2006-08-30 13:35:00,53.28,53.38,53.27,53.35,190476.19047619047,28.0777,28.1304,28.0724,28.1146,190476.1905
2006-08-30 13:40:00,53.34,53.37,53.29,53.35,124356.8691844554,28.1093,28.1251,28.083,28.1146,124356.8692
2006-08-30 13:45:00,53.35,53.39,53.32,53.35,141762.4521072797,28.1146,28.1357,28.0988,28.1146,141762.4521
2006-08-30 13:50:00,53.34,53.49,53.34,53.43,186863.71100164205,28.1093,28.1884,28.1093,28.1567,186863.711
2006-08-30 13:55:00,53.43,53.49,53.36,53.4,112096.33278598796,28.1567,28.1884,28.1198,28.1409,112096.3328
2006-08-30 14:00:00,53.4,53.44,53.38,53.43,129830.3229337712,28.1409,28.162,28.1304,28.1567,129830.3229
2006-08-30 14:05:00,53.42,53.62,53.41,53.56,267980.2955665025,28.1515,28.2569,28.1462,28.2252,267980.2956
2006-08-30 14:10:00,53.55,53.63,53.54,53.58,238095.2380952381,28.22,28.2621,28.2147,28.2358,238095.2381
2006-08-30 14:15:00,53.58,53.6,53.53,53.53,112424.74001094692,28.2358,28.2463,28.2094,28.2094,112424.74
2006-08-30 14:20:00,53.54,53.54,53.45,53.48,112972.0853858785,28.2147,28.2147,28.1673,28.1831,112972.0854
2006-08-30 14:25:00,53.49,53.57,53.48,53.51,82101.80623973727,28.1884,28.2305,28.1831,28.1989,82101.8062
2006-08-30 14:30:00,53.51,53.61,53.48,53.6,194636.0153256705,28.1989,28.2516,28.1831,28.2463,194636.0153
2006-08-30 14:35:00,53.6,53.62,53.51,53.52,127203.06513409964,28.2463,28.2569,28.1989,28.2042,127203.0651
2006-08-30 14:40:00,53.54,53.54,53.46,53.46,83196.49698960045,28.2147,28.2147,28.1725,28.1725,83196.497
2006-08-30 14:45:00,53.49,53.53,53.45,53.53,50465.24356869185,28.1884,28.2094,28.1673,28.2094,50465.2436
2006-08-30 14:50:00,53.51,53.51,53.44,53.48,75971.53804050355,28.1989,28.1989,28.162,28.1831,75971.538
2006-08-30 14:55:00,53.48,53.49,53.44,53.49,63820.47071702244,28.1831,28.1884,28.162,28.1884,63820.4707
2006-08-30 15:00:00,53.48,53.5,53.46,53.47,71921.18226600986,28.1831,28.1936,28.1725,28.1778,71921.1823
2006-08-30 15:05:00,53.47,53.51,53.46,53.49,90421.45593869733,28.1778,28.1989,28.1725,28.1884,90421.4559
2006-08-30 15:10:00,53.49,53.49,53.35,53.38,221346.4696223317,28.1884,28.1884,28.1146,28.1304,221346.4696
2006-08-30 15:15:00,53.39,53.51,53.38,53.44,185878.4893267652,28.1357,28.1989,28.1304,28.162,185878.4893
2006-08-30 15:20:00,53.44,53.49,53.42,53.47,132676.51888341544,28.162,28.1884,28.1515,28.1778,132676.5189
2006-08-30 15:25:00,53.48,53.49,53.39,53.44,181171.3191023536,28.1831,28.1884,28.1357,28.162,181171.3191
2006-08-30 15:30:00,53.43,53.48,53.42,53.44,186425.8347016968,28.1567,28.1831,28.1515,28.162,186425.8347
2006-08-30 15:35:00,53.44,53.51,53.44,53.49,189381.4997263273,28.162,28.1989,28.162,28.1884,189381.4997
2006-08-30 15:40:00,53.49,53.51,53.46,53.5,199890.53092501368,28.1884,28.1989,28.1725,28.1936,199890.5309
2006-08-30 15:45:00,53.49,53.56,53.49,53.5,246414.8877941981,28.1884,28.2252,28.1884,28.1936,246414.8878
2006-08-30 15:50:00,53.5,53.53,53.48,53.49,166392.9939792009,28.1936,28.2094,28.1831,28.1884,166392.994
2006-08-30 15:55:00,53.49,53.53,53.45,53.48,307060.7553366174,28.1884,28.2094,28.1673,28.1831,307060.7553
2006-08-31 09:30:00,53.35,53.4,53.04,53.14,349972.63273125346,28.1146,28.1409,27.9512,28.0039,349972.6327
2006-08-31 09:35:00,53.13,53.15,52.75,53.01,433935.4132457581,27.9986,28.0092,27.7984,27.9354,433935.4132
2006-08-31 09:40:00,53.01,53.12,53.01,53.07,240065.6814449918,27.9354,27.9934,27.9354,27.967,240065.6814
2006-08-31 09:45:00,53.07,53.12,52.98,53.1,242145.59386973185,27.967,27.9934,27.9196,27.9828,242145.5939
2006-08-31 09:50:00,53.09,53.17,53.01,53.02,174384.23645320197,27.9776,28.0197,27.9354,27.9407,174384.2365
2006-08-31 09:55:00,53.03,53.07,52.96,52.98,252764.0941434045,27.9459,27.967,27.9091,27.9196,252764.0941
2006-08-31 10:00:00,52.98,53.03,52.8,52.85,217186.6447728517,27.9196,27.9459,27.8247,27.8511,217186.6448
2006-08-31 10:05:00,52.82,52.84,52.71,52.75,275862.0689655173,27.8353,27.8458,27.7773,27.7984,275862.069
2006-08-31 10:10:00,52.75,52.75,52.48,52.48,294690.7498631637,27.7984,27.7984,27.6561,27.6561,294690.7499
2006-08-31 10:15:00,52.49,52.64,52.4,52.57,359277.50410509034,27.6614,27.7404,27.6139,27.7035,359277.5041
2006-08-31 10:20:00,52.62,52.8,52.46,52.58,299945.26546250685,27.7299,27.8247,27.6456,27.7088,299945.2655
2006-08-31 10:25:00,52.57,52.62,52.4,52.4,264696.223316913,27.7035,27.7299,27.6139,27.6139,264696.2233
2006-08-31 10:30:00,52.41,52.65,52.34,52.43,342747.67378215655,27.6192,27.7457,27.5823,27.6298,342747.6738
2006-08-31 10:35:00,52.43,52.57,52.39,52.56,191461.4121510673,27.6298,27.7035,27.6087,27.6983,191461.4122
2006-08-31 10:40:00,52.56,52.75,52.54,52.72,219266.5571975917,27.6983,27.7984,27.6877,27.7826,219266.5572
2006-08-31 10:45:00,52.72,52.75,52.56,52.64,168363.43732895458,27.7826,27.7984,27.6983,27.7404,168363.4373
2006-08-31 10:50:00,52.64,52.78,52.57,52.63,183579.63875205256,27.7404,27.8142,27.7035,27.7351,183579.6388
2006-08-31 10:55:00,52.63,52.7,52.53,52.57,200656.8144499179,27.7351,27.772,27.6824,27.7035,200656.8144
2006-08-31 11:00:00,52.58,52.7,52.53,52.62,131691.2972085386,27.7088,27.772,27.6824,27.7299,131691.2972
2006-08-31 11:05:00,52.64,52.67,52.54,52.57,204926.10837438423,27.7404,27.7562,27.6877,27.7035,204926.1084
2006-08-31 11:10:00,52.57,52.61,52.47,52.53,153804.0503557745,27.7035,27.7246,27.6508,27.6824,153804.0504
2006-08-31 11:15:00,52.52,52.54,52.44,52.49,188505.7471264368,27.6772,27.6877,27.635,27.6614,188505.7471
2006-08-31 11:20:00,52.48,52.58,52.48,52.57,183141.7624521073,27.6561,27.7088,27.6561,27.7035,183141.7625
2006-08-31 11:25:00,52.57,52.67,52.55,52.58,160810.07115489876,27.7035,27.7562,27.693,27.7088,160810.0712
2006-08-31 11:30:00,52.58,52.79,52.57,52.77,169677.06622879038,27.7088,27.8195,27.7035,27.8089,169677.0662
2006-08-31 11:35:00,52.77,52.91,52.74,52.76,303886.1521620142,27.8089,27.8827,27.7931,27.8037,303886.1522
2006-08-31 11:40:00,52.75,52.97,52.75,52.97,229009.30487137384,27.7984,27.9143,27.7984,27.9143,229009.3049
2006-08-31 11:45:00,52.96,53.1,52.95,52.95,299178.9819376026,27.9091,27.9828,27.9038,27.9038,299178.9819
2006-08-31 11:50:00,52.95,53.09,52.95,53.01,226382.04707170225,27.9038,27.9776,27.9038,27.9354,226382.0471
2006-08-31 11:55:00,53.01,53.04,52.96,52.97,120853.85878489328,27.9354,27.9512,27.9091,27.9143,120853.8588
2006-08-31 12:00:00,52.98,52.98,52.94,52.97,94143.40448823207,27.9196,27.9196,27.8985,27.9143,94143.4045
2006-08-31 12:05:00,52.97,52.97,52.91,52.96,121620.14230979748,27.9143,27.9143,27.8827,27.9091,121620.1423
2006-08-31 12:10:00,52.95,52.96,52.89,52.93,134428.0240831965,27.9038,27.9091,27.8722,27.8932,134428.0241
2006-08-31 12:15:00,52.93,52.94,52.77,52.83,104871.37383689109,27.8932,27.8985,27.8089,27.8405,104871.3738
2006-08-31 12:20:00,52.82,52.89,52.74,52.75,146031.74603174604,27.8353,27.8722,27.7931,27.7984,146031.746
2006-08-31 12:25:00,52.77,52.78,52.69,52.72,88451.01258894363,27.8089,27.8142,27.7668,27.7826,88451.0126
2006-08-31 12:30:00,52.71,52.73,52.63,52.71,82758.62068965517,27.7773,27.7878,27.7351,27.7773,82758.6207
2006-08-31 12:35:00,52.71,52.74,52.62,52.69,64586.75424192666,27.7773,27.7931,27.7299,27.7668,64586.7542
2006-08-31 12:40:00,52.69,52.78,52.65,52.73,85166.94033935413,27.7668,27.8142,27.7457,27.7878,85166.9403
2006-08-31 12:45:00,52.73,52.75,52.66,52.71,55500.8210180624,27.7878,27.7984,27.751,27.7773,55500.821
2006-08-31 12:50:00,52.71,52.75,52.63,52.7,67870.82649151616,27.7773,27.7984,27.7351,27.772,67870.8265
2006-08-31 12:55:00,52.73,52.73,52.54,52.61,88779.41981390258,27.7878,27.7878,27.6877,27.7246,88779.4198
2006-08-31 13:00:00,52.62,52.63,52.54,52.57,86590.03831417624,27.7299,27.7351,27.6877,27.7035,86590.0383
2006-08-31 13:05:00,52.57,52.61,52.54,52.57,55610.29009304872,27.7035,27.7246,27.6877,27.7035,55610.2901
2006-08-31 13:10:00,52.58,52.6,52.54,52.56,52764.09414340449,27.7088,27.7193,27.6877,27.6983,52764.0941
2006-08-31 13:15:00,52.57,52.59,52.53,52.53,94362.3426382047,27.7035,27.7141,27.6824,27.6824,94362.3426
2006-08-31 13:20:00,52.53,52.54,52.42,52.44,197372.7422003284,27.6824,27.6877,27.6245,27.635,197372.7422
2006-08-31 13:25:00,52.43,52.47,52.31,52.34,217733.99014778325,27.6298,27.6508,27.5665,27.5823,217733.9901
2006-08-31 13:30:00,52.33,52.52,52.33,52.5,163546.79802955667,27.5771,27.6772,27.5771,27.6666,163546.798
2006-08-31 13:35:00,52.5,52.51,52.39,52.44,179091.4066776136,27.6666,27.6719,27.6087,27.635,179091.4067
2006-08-31 13:40:00,52.44,52.52,52.42,52.51,127312.53420908592,27.635,27.6772,27.6245,27.6719,127312.5342
2006-08-31 13:45:00,52.51,52.54,52.46,52.53,142638.20470717025,27.6719,27.6877,27.6456,27.6824,142638.2047
2006-08-31 13:50:00,52.51,52.53,52.41,52.41,109688.013136289,27.6719,27.6824,27.6192,27.6192,109688.0131
2006-08-31 13:55:00,52.41,52.48,52.41,52.48,104433.4975369458,27.6192,27.6561,27.6192,27.6561,104433.4975
2006-08-31 14:00:00,52.48,52.58,52.48,52.58,60207.991242474,27.6561,27.7088,27.6561,27.7088,60207.9912
2006-08-31 14:05:00,52.54,52.61,52.54,52.58,106951.28626163107,27.6877,27.7246,27.6877,27.7088,106951.2863
2006-08-31 14:10:00,52.59,52.67,52.5,52.65,102572.52326217844,27.7141,27.7562,27.6666,27.7457,102572.5233
2006-08-31 14:15:00,52.65,52.73,52.59,52.65,139463.60153256706,27.7457,27.7878,27.7141,27.7457,139463.6015
2006-08-31 14:20:00,52.65,52.7,52.62,52.64,85276.40941434045,27.7457,27.772,27.7299,27.7404,85276.4094
2006-08-31 14:25:00,52.64,52.66,52.58,52.62,149315.81828133552,27.7404,27.751,27.7088,27.7299,149315.8183
2006-08-31 14:30:00,52.62,52.62,52.54,52.57,76847.29064039409,27.7299,27.7299,27.6877,27.7035,76847.2906
2006-08-31 14:35:00,52.57,52.65,52.57,52.65,80021.89381499727,27.7035,27.7457,27.7035,27.7457,80021.8938
2006-08-31 14:40:00,52.65,52.66,52.56,52.59,140010.94690749864,27.7457,27.751,27.6983,27.7141,140010.9469
2006-08-31 14:45:00,52.59,52.65,52.58,52.63,195402.2988505748,27.7141,27.7457,27.7088,27.7351,195402.2989
2006-08-31 14:50:00,52.67,52.67,52.61,52.62,87356.32183908047,27.7562,27.7562,27.7246,27.7299,87356.3218
2006-08-31 14:55:00,52.62,52.63,52.56,52.6,115599.34318555008,27.7299,27.7351,27.6983,27.7193,115599.3432
2006-08-31 15:00:00,52.59,52.64,52.59,52.6,148221.12753147236,27.7141,27.7404,27.7141,27.7193,148221.1275
2006-08-31 15:05:00,52.6,52.66,52.58,52.63,219813.90257252328,27.7193,27.751,27.7088,27.7351,219813.9026
2006-08-31 15:10:00,52.62,52.66,52.61,52.65,115161.46688560482,27.7299,27.751,27.7246,27.7457,115161.4669
2006-08-31 15:15:00,52.65,52.7,52.65,52.66,150082.10180623975,27.7457,27.772,27.7457,27.751,150082.1018
2006-08-31 15:20:00,52.66,52.66,52.54,52.56,130925.01368363436,27.751,27.751,27.6877,27.6983,130925.0137
2006-08-31 15:25:00,52.55,52.56,52.49,52.49,218062.3973727422,27.693,27.6983,27.6614,27.6614,218062.3974
2006-08-31 15:30:00,52.48,52.52,52.44,52.47,222003.2840722496,27.6561,27.6772,27.635,27.6508,222003.2841
2006-08-31 15:35:00,52.46,52.48,52.4,52.45,198357.96387520529,27.6456,27.6561,27.6139,27.6403,198357.9639
2006-08-31 15:40:00,52.45,52.48,52.42,52.47,256923.9189928845,27.6403,27.6561,27.6245,27.6508,256923.919
2006-08-31 15:45:00,52.48,52.5,52.43,52.47,163327.85987958402,27.6561,27.6666,27.6298,27.6508,163327.8599
2006-08-31 15:50:00,52.44,52.47,52.36,52.4,312643.6781609196,27.635,27.6508,27.5929,27.6139,312643.6782
2006-08-31 15:55:00,52.41,52.47,52.4,52.41,383141.7624521073,27.6192,27.6508,27.6139,27.6192,383141.7625
2006-09-01 09:30:00,52.52,52.65,52.26,52.36,354898.7411056377,27.6772,27.7457,27.5402,27.5929,354898.7411
2006-09-01 09:35:00,52.34,52.61,52.3,52.61,142638.20470717025,27.5823,27.7246,27.5612,27.7246,142638.2047
2006-09-01 09:40:00,52.59,52.73,52.58,52.61,481882.8680897647,27.7141,27.7878,27.7088,27.7246,481882.8681
2006-09-01 09:45:00,52.61,52.78,52.3,52.75,192337.16475095783,27.7246,27.8142,27.5612,27.7984,192337.1648
2006-09-01 09:50:00,52.75,52.85,52.7,52.79,234373.28954570336,27.7984,27.8511,27.772,27.8195,234373.2895
2006-09-01 09:55:00,52.8,52.84,52.62,52.71,175150.5199781062,27.8247,27.8458,27.7299,27.7773,175150.52
2006-09-01 10:00:00,52.75,52.75,52.53,52.53,149753.69458128078,27.7984,27.7984,27.6824,27.6824,149753.6946
2006-09-01 10:05:00,52.53,52.64,52.39,52.42,148549.53475643133,27.6824,27.7404,27.6087,27.6245,148549.5348
2006-09-01 10:10:00,52.43,52.43,52.18,52.29,206458.67542419268,27.6298,27.6298,27.498,27.556,206458.6754
2006-09-01 10:15:00,52.29,52.41,52.25,52.4,142200.32840722497,27.556,27.6192,27.5349,27.6139,142200.3284
2006-09-01 10:20:00,52.4,52.52,52.37,52.51,99507.38916256158,27.6139,27.6772,27.5981,27.6719,99507.3892
2006-09-01 10:25:00,52.48,52.59,52.46,52.51,217843.4592227696,27.6561,27.7141,27.6456,27.6719,217843.4592
2006-09-01 10:30:00,52.5,52.53,52.34,52.35,105418.71921182268,27.6666,27.6824,27.5823,27.5876,105418.7192
2006-09-01 10:35:00,52.33,52.45,52.31,52.45,100273.6726874658,27.5771,27.6403,27.5665,27.6403,100273.6727
2006-09-01 10:40:00,52.46,52.51,52.37,52.51,117022.4411603722,27.6456,27.6719,27.5981,27.6719,117022.4412
2006-09-01 10:45:00,52.5,52.53,52.42,52.51,131034.4827586207,27.6666,27.6824,27.6245,27.6719,131034.4828
2006-09-01 10:50:00,52.51,52.62,52.49,52.59,163875.2052545156,27.6719,27.7299,27.6614,27.7141,163875.2053
2006-09-01 10:55:00,52.57,52.64,52.57,52.61,78817.73399014778,27.7035,27.7404,27.7035,27.7246,78817.734
2006-09-01 11:00:00,52.61,52.69,52.61,52.66,124794.74548440066,27.7246,27.7668,27.7246,27.751,124794.7455
2006-09-01 11:05:00,52.65,52.69,52.61,52.66,129064.039408867,27.7457,27.7668,27.7246,27.751,129064.0394
2006-09-01 11:10:00,52.67,52.71,52.61,52.63,197591.68035030103,27.7562,27.7773,27.7246,27.7351,197591.6804
2006-09-01 11:15:00,52.65,52.68,52.63,52.65,96223.31691297208,27.7457,27.7615,27.7351,27.7457,96223.3169
2006-09-01 11:20:00,52.65,52.67,52.57,52.65,106513.40996168584,27.7457,27.7562,27.7035,27.7457,106513.41
2006-09-01 11:25:00,52.65,52.72,52.6,52.7,84072.24958949097,27.7457,27.7826,27.7193,27.772,84072.2496
2006-09-01 11:30:00,52.69,52.79,52.65,52.76,204597.7011494253,27.7668,27.8195,27.7457,27.8037,204597.7011
2006-09-01 11:35:00,52.77,52.85,52.76,52.84,109797.48221127532,27.8089,27.8511,27.8037,27.8458,109797.4822
2006-09-01 11:40:00,52.85,52.87,52.77,52.86,133442.8024083197,27.8511,27.8616,27.8089,27.8564,133442.8024
2006-09-01 11:45:00,52.84,52.88,52.81,52.87,100711.54898741106,27.8458,27.8669,27.83,27.8616,100711.549
2006-09-01 11:50:00,52.87,52.94,52.84,52.94,103010.3995621237,27.8616,27.8985,27.8458,27.8985,103010.3996
2006-09-01 11:55:00,52.95,53.0,52.87,52.94,96551.72413793104,27.9038,27.9301,27.8616,27.8985,96551.7241
2006-09-01 12:00:00,52.93,52.95,52.84,52.87,101368.36343732895,27.8932,27.9038,27.8458,27.8616,101368.3634
2006-09-01 12:05:00,52.88,52.89,52.86,52.87,32074.438970990697,27.8669,27.8722,27.8564,27.8616,32074.439
2006-09-01 12:10:00,52.87,52.91,52.86,52.87,47290.640394088674,27.8616,27.8827,27.8564,27.8616,47290.6404
2006-09-01 12:15:00,52.89,52.91,52.85,52.91,57361.795292829775,27.8722,27.8827,27.8511,27.8827,57361.7953
2006-09-01 12:20:00,52.91,53.07,52.89,53.03,168472.9064039409,27.8827,27.967,27.8722,27.9459,168472.9064
2006-09-01 12:25:00,53.04,53.05,52.93,52.95,99726.3273125342,27.9512,27.9565,27.8932,27.9038,99726.3273
2006-09-01 12:30:00,52.95,53.03,52.92,53.0,63601.53256704981,27.9038,27.9459,27.888,27.9301,63601.5326
2006-09-01 12:35:00,53.02,53.12,53.0,53.09,200109.46907498632,27.9407,27.9934,27.9301,27.9776,200109.4691
2006-09-01 12:40:00,53.08,53.1,52.98,53.03,57471.2643678161,27.9723,27.9828,27.9196,27.9459,57471.2644
2006-09-01 12:45:00,53.03,53.06,52.96,52.96,75643.13081554462,27.9459,27.9618,27.9091,27.9091,75643.1308
2006-09-01 12:50:00,52.96,52.97,52.9,52.96,94471.81171319104,27.9091,27.9143,27.8774,27.9091,94471.8117
2006-09-01 12:55:00,52.96,52.96,52.86,52.86,74876.84729064039,27.9091,27.9091,27.8564,27.8564,74876.8473
2006-09-01 13:00:00,52.86,52.88,52.72,52.81,132238.64258347018,27.8564,27.8669,27.7826,27.83,132238.6426
2006-09-01 13:05:00,52.83,52.84,52.75,52.77,47290.640394088674,27.8405,27.8458,27.7984,27.8089,47290.6404
2006-09-01 13:10:00,52.78,52.78,52.66,52.67,74767.37821565408,27.8142,27.8142,27.751,27.7562,74767.3782
2006-09-01 13:15:00,52.67,52.71,52.62,52.65,58347.01696770662,27.7562,27.7773,27.7299,27.7457,58347.017
2006-09-01 13:20:00,52.65,52.7,52.59,52.68,48275.86206896552,27.7457,27.772,27.7141,27.7615,48275.8621
2006-09-01 13:25:00,52.68,52.75,52.61,52.65,69731.80076628353,27.7615,27.7984,27.7246,27.7457,69731.8008
2006-09-01 13:30:00,52.65,52.66,52.59,52.64,57033.38806787083,27.7457,27.751,27.7141,27.7404,57033.3881
2006-09-01 13:35:00,52.63,52.76,52.54,52.74,77394.63601532567,27.7351,27.8037,27.6877,27.7931,77394.636
2006-09-01 13:40:00,52.75,52.75,52.63,52.65,45320.19704433498,27.7984,27.7984,27.7351,27.7457,45320.197
2006-09-01 13:45:00,52.65,52.65,52.61,52.63,34263.82047071702,27.7457,27.7457,27.7246,27.7351,34263.8205
2006-09-01 13:50:00,52.62,52.63,52.57,52.59,74657.90914066776,27.7299,27.7351,27.7035,27.7141,74657.9091
2006-09-01 13:55:00,52.56,52.58,52.54,52.55,32293.37712096333,27.6983,27.7088,27.6877,27.693,32293.3771
2006-09-01 14:00:00,52.56,52.57,52.46,52.48,105856.59551176793,27.6983,27.7035,27.6456,27.6561,105856.5955
2006-09-01 14:05:00,52.48,52.53,52.47,52.53,41379.31034482759,27.6561,27.6824,27.6508,27.6824,41379.3103
2006-09-01 14:10:00,52.52,52.56,52.49,52.56,40722.49589490969,27.6772,27.6983,27.6614,27.6983,40722.4959
2006-09-01 14:15:00,52.54,52.6,52.54,52.59,30322.933771209635,27.6877,27.7193,27.6877,27.7141,30322.9338
2006-09-01 14:20:00,52.6,52.72,52.6,52.7,47947.45484400657,27.7193,27.7826,27.7193,27.772,47947.4548
2006-09-01 14:25:00,52.68,52.75,52.68,52.73,49151.61466885605,27.7615,27.7984,27.7615,27.7878,49151.6147
2006-09-01 14:30:00,52.74,52.74,52.61,52.63,50903.11986863711,27.7931,27.7931,27.7246,27.7351,50903.1199
2006-09-01 14:35:00,52.64,52.64,52.53,52.63,65243.56869184456,27.7404,27.7404,27.6824,27.7351,65243.5687
2006-09-01 14:40:00,52.65,52.68,52.62,52.67,48166.3929939792,27.7457,27.7615,27.7299,27.7562,48166.393
2006-09-01 14:45:00,52.66,52.74,52.65,52.73,32074.438970990697,27.751,27.7931,27.7457,27.7878,32074.439
2006-09-01 14:50:00,52.73,52.73,52.67,52.71,43568.69184455391,27.7878,27.7878,27.7562,27.7773,43568.6918
2006-09-01 14:55:00,52.71,52.75,52.71,52.73,36234.26382047072,27.7773,27.7984,27.7773,27.7878,36234.2638
2006-09-01 15:00:00,52.75,52.77,52.71,52.76,36891.07827038861,27.7984,27.8089,27.7773,27.8037,36891.0783
2006-09-01 15:05:00,52.79,52.79,52.74,52.75,49917.898193760266,27.8195,27.8195,27.7931,27.7984,49917.8982
2006-09-01 15:10:00,52.75,52.75,52.69,52.7,60207.991242474,27.7984,27.7984,27.7668,27.772,60207.9912
2006-09-01 15:15:00,52.72,52.77,52.69,52.76,37000.54734537494,27.7826,27.8089,27.7668,27.8037,37000.5473
2006-09-01 15:20:00,52.76,52.8,52.75,52.79,127969.34865900384,27.8037,27.8247,27.7984,27.8195,127969.3487
2006-09-01 15:25:00,52.77,52.79,52.72,52.74,77285.16694033936,27.8089,27.8195,27.7826,27.7931,77285.1669
2006-09-01 15:30:00,52.73,52.75,52.72,52.72,44553.91351943076,27.7878,27.7984,27.7826,27.7826,44553.9135
2006-09-01 15:35:00,52.72,52.78,52.71,52.77,70826.49151614669,27.7826,27.8142,27.7773,27.8089,70826.4915
2006-09-01 15:40:00,52.77,52.82,52.76,52.78,73234.81116584565,27.8089,27.8353,27.8037,27.8142,73234.8112
2006-09-01 15:45:00,52.77,52.81,52.75,52.8,80459.77011494253,27.8089,27.83,27.7984,27.8247,80459.7701
2006-09-01 15:50:00,52.8,52.82,52.76,52.77,89983.57963875205,27.8247,27.8353,27.8037,27.8089,89983.5796
2006-09-01 15:55:00,52.77,52.83,52.77,52.81,162889.98357963876,27.8089,27.8405,27.8089,27.83,162889.9836
2006-09-05 09:30:00,51.98,52.01,51.83,51.98,717241.3793103448,27.3926,27.4084,27.3136,27.3926,717241.3793
2006-09-05 09:35:00,51.98,52.2,51.98,52.05,435577.4493705528,27.3926,27.5085,27.3926,27.4295,435577.4494
2006-09-05 09:40:00,52.06,52.09,51.92,52.09,374493.7055281883,27.4348,27.4506,27.361,27.4506,374493.7055
2006-09-05 09:45:00,52.09,52.12,51.75,51.79,476299.9452654625,27.4506,27.4664,27.2714,27.2925,476299.9453
2006-09-05 09:50:00,51.79,52.02,51.69,52.01,372742.2003284072,27.2925,27.4137,27.2398,27.4084,372742.2003
2006-09-05 09:55:00,52.01,52.18,51.99,52.02,351833.6070060208,27.4084,27.498,27.3979,27.4137,351833.607
2006-09-05 10:00:00,52.02,52.04,51.88,51.9,259989.0530925014,27.4137,27.4242,27.3399,27.3504,259989.0531
2006-09-05 10:05:00,51.9,52.01,51.87,51.98,259003.8314176245,27.3504,27.4084,27.3346,27.3926,259003.8314
2006-09-05 10:10:00,51.98,52.01,51.9,52.01,183360.70060207992,27.3926,27.4084,27.3504,27.4084,183360.7006
2006-09-05 10:15:00,52.01,52.07,51.92,51.92,319978.1061850028,27.4084,27.44,27.361,27.361,319978.1062
2006-09-05 10:20:00,51.93,51.94,51.73,51.78,341434.04488232074,27.3663,27.3715,27.2609,27.2872,341434.0449
2006-09-05 10:25:00,51.78,51.79,51.52,51.55,492939.2446633826,27.2872,27.2925,27.1502,27.166,492939.2447
2006-09-05 10:30:00,51.55,51.65,51.44,51.5,304542.96661193215,27.166,27.2187,27.108,27.1397,304542.9666
2006-09-05 10:35:00,51.5,51.62,51.49,51.58,189600.43787629995,27.1397,27.2029,27.1344,27.1818,189600.4379
2006-09-05 10:40:00,51.58,51.59,51.39,51.45,380952.38095238095,27.1818,27.1871,27.0817,27.1133,380952.381
2006-09-05 10:45:00,51.46,51.48,51.38,51.46,263382.5944170772,27.1186,27.1291,27.0764,27.1186,263382.5944
2006-09-05 10:50:00,51.46,51.52,51.39,51.45,224630.5418719212,27.1186,27.1502,27.0817,27.1133,224630.5419
2006-09-05 10:55:00,51.45,51.48,51.37,51.4,207772.3043240285,27.1133,27.1291,27.0711,27.087,207772.3043
2006-09-05 11:00:00,51.39,51.48,51.38,51.45,328516.69403393543,27.0817,27.1291,27.0764,27.1133,328516.694
2006-09-05 11:05:00,51.45,51.5,51.42,51.42,295785.44061302685,27.1133,27.1397,27.0975,27.0975,295785.4406
2006-09-05 11:10:00,51.42,51.59,51.41,51.59,160262.72577996718,27.0975,27.1871,27.0922,27.1871,160262.7258
2006-09-05 11:15:00,51.59,51.65,51.55,51.62,306075.5336617406,27.1871,27.2187,27.166,27.2029,306075.5337
2006-09-05 11:20:00,51.6,51.76,51.52,51.56,277175.697865353,27.1924,27.2767,27.1502,27.1713,277175.6979
2006-09-05 11:25:00,51.56,51.63,51.53,51.53,137493.15818281335,27.1713,27.2082,27.1555,27.1555,137493.1582
2006-09-05 11:30:00,51.53,51.57,51.38,51.49,167487.68472906406,27.1555,27.1765,27.0764,27.1344,167487.6847
2006-09-05 11:35:00,51.49,51.55,51.46,51.48,165188.8341543514,27.1344,27.166,27.1186,27.1291,165188.8342
2006-09-05 11:40:00,51.49,51.49,51.31,51.31,286152.16201423097,27.1344,27.1344,27.0395,27.0395,286152.162
2006-09-05 11:45:00,51.29,51.38,51.29,51.38,240613.02681992337,27.029,27.0764,27.029,27.0764,240613.0268
2006-09-05 11:50:00,51.37,51.38,51.31,51.33,226491.51614668852,27.0711,27.0764,27.0395,27.0501,226491.5161
2006-09-05 11:55:00,51.35,51.38,51.31,51.38,124575.80733442804,27.0606,27.0764,27.0395,27.0764,124575.8073
2006-09-05 12:00:00,51.38,51.46,51.33,51.38,127859.87958401752,27.0764,27.1186,27.0501,27.0764,127859.8796
2006-09-05 12:05:00,51.38,51.39,51.31,51.33,122386.4258347017,27.0764,27.0817,27.0395,27.0501,122386.4258
2006-09-05 12:10:00,51.34,51.4,51.32,51.34,135741.6529830323,27.0553,27.087,27.0448,27.0553,135741.653
2006-09-05 12:15:00,51.33,51.38,51.29,51.3,136507.9365079365,27.0501,27.0764,27.029,27.0343,136507.9365
2006-09-05 12:20:00,51.3,51.38,51.27,51.32,186097.42747673785,27.0343,27.0764,27.0185,27.0448,186097.4275
2006-09-05 12:25:00,51.32,51.45,51.31,51.44,202517.7887246853,27.0448,27.1133,27.0395,27.108,202517.7887
2006-09-05 12:30:00,51.45,51.52,51.43,51.49,246414.8877941981,27.1133,27.1502,27.1028,27.1344,246414.8878
2006-09-05 12:35:00,51.5,51.5,51.36,51.36,138587.8489326765,27.1397,27.1397,27.0659,27.0659,138587.8489
2006-09-05 12:40:00,51.36,51.38,51.29,51.31,150629.44718117133,27.0659,27.0764,27.029,27.0395,150629.4472
2006-09-05 12:45:00,51.31,51.33,51.11,51.11,398467.4329501916,27.0395,27.0501,26.9341,26.9341,398467.433
2006-09-05 12:50:00,51.13,51.2,51.09,51.18,247181.1713191024,26.9447,26.9816,26.9236,26.971,247181.1713
2006-09-05 12:55:00,51.18,51.19,51.03,51.1,232183.90804597703,26.971,26.9763,26.892,26.9289,232183.908
2006-09-05 13:00:00,51.09,51.1,51.01,51.04,225068.41817186645,26.9236,26.9289,26.8814,26.8972,225068.4182
2006-09-05 13:05:00,51.03,51.06,50.97,51.05,168910.78270388616,26.892,26.9078,26.8604,26.9025,168910.7827
2006-09-05 13:10:00,51.05,51.06,50.85,50.88,334318.5550082102,26.9025,26.9078,26.7971,26.8129,334318.555
2006-09-05 13:15:00,50.88,51.02,50.87,50.99,265243.5686918446,26.8129,26.8867,26.8077,26.8709,265243.5687
2006-09-05 13:20:00,50.99,50.99,50.92,50.94,144608.64805692394,26.8709,26.8709,26.834,26.8445,144608.6481
2006-09-05 13:25:00,50.93,50.97,50.91,50.96,140667.76135741654,26.8393,26.8604,26.8287,26.8551,140667.7614
2006-09-05 13:30:00,50.96,51.03,50.96,50.98,221565.4077723044,26.8551,26.892,26.8551,26.8656,221565.4078
2006-09-05 13:35:00,50.95,51.01,50.88,50.89,229337.7120963328,26.8498,26.8814,26.8129,26.8182,229337.7121
2006-09-05 13:40:00,50.88,50.89,50.81,50.86,243349.7536945813,26.8129,26.8182,26.776,26.8024,243349.7537
2006-09-05 13:45:00,50.86,50.92,50.8,50.86,184783.79857690205,26.8024,26.834,26.7708,26.8024,184783.7986
2006-09-05 13:50:00,50.86,50.91,50.84,50.89,155993.43185550082,26.8024,26.8287,26.7918,26.8182,155993.4319
2006-09-05 13:55:00,50.89,50.9,50.85,50.85,117460.31746031748,26.8182,26.8235,26.7971,26.7971,117460.3175
2006-09-05 14:00:00,50.85,50.9,50.81,50.85,137931.03448275864,26.7971,26.8235,26.776,26.7971,137931.0345
2006-09-05 14:05:00,50.83,50.86,50.77,50.78,158949.09688013137,26.7866,26.8024,26.755,26.7602,158949.0969
2006-09-05 14:10:00,50.79,50.94,50.77,50.89,189819.3760262726,26.7655,26.8445,26.755,26.8182,189819.376
2006-09-05 14:15:00,50.89,50.99,50.86,50.98,195402.2988505748,26.8182,26.8709,26.8024,26.8656,195402.2989
2006-09-05 14:20:00,50.98,51.0,50.94,50.98,145922.2769567597,26.8656,26.8762,26.8445,26.8656,145922.277
2006-09-05 14:25:00,50.97,50.97,50.93,50.93,134537.49315818283,26.8604,26.8604,26.8393,26.8393,134537.4932
2006-09-05 14:30:00,50.94,50.94,50.87,50.93,95019.1570881226,26.8445,26.8445,26.8077,26.8393,95019.1571
2006-09-05 14:35:00,50.93,50.96,50.86,50.86,130049.26108374384,26.8393,26.8551,26.8024,26.8024,130049.2611
2006-09-05 14:40:00,50.91,50.96,50.86,50.94,140448.8232074439,26.8287,26.8551,26.8024,26.8445,140448.8232
2006-09-05 14:45:00,50.94,50.99,50.9,50.97,148768.47290640394,26.8445,26.8709,26.8235,26.8604,148768.4729
2006-09-05 14:50:00,50.97,51.03,50.96,51.02,142638.20470717025,26.8604,26.892,26.8551,26.8867,142638.2047
2006-09-05 14:55:00,51.02,51.1,50.99,51.09,140777.23043240284,26.8867,26.9289,26.8709,26.9236,140777.2304
2006-09-05 15:00:00,51.09,51.1,50.97,51.02,239627.80514504653,26.9236,26.9289,26.8604,26.8867,239627.8051
2006-09-05 15:05:00,51.01,51.03,50.97,51.0,128297.7558839628,26.8814,26.892,26.8604,26.8762,128297.7559
2006-09-05 15:10:00,51.01,51.01,50.96,50.96,171100.16420361248,26.8814,26.8814,26.8551,26.8551,171100.1642
2006-09-05 15:15:00,50.96,50.97,50.87,50.89,135522.71483305967,26.8551,26.8604,26.8077,26.8182,135522.7148
2006-09-05 15:20:00,50.89,50.92,50.8,50.83,235796.38752052543,26.8182,26.834,26.7708,26.7866,235796.3875
2006-09-05 15:25:00,50.82,50.91,50.8,50.9,127859.87958401752,26.7813,26.8287,26.7708,26.8235,127859.8796
2006-09-05 15:30:00,50.9,50.97,50.87,50.91,214121.5106732348,26.8235,26.8604,26.8077,26.8287,214121.5107
2006-09-05 15:35:00,50.92,50.93,50.86,50.86,223973.72742200329,26.834,26.8393,26.8024,26.8024,223973.7274
2006-09-05 15:40:00,50.86,50.91,50.82,50.9,287575.2599890531,26.8024,26.8287,26.7813,26.8235,287575.26
2006-09-05 15:45:00,50.9,50.96,50.88,50.93,303886.1521620142,26.8235,26.8551,26.8129,26.8393,303886.1522
2006-09-05 15:50:00,50.93,50.96,50.91,50.94,346141.2151067324,26.8393,26.8551,26.8287,26.8445,346141.2151
2006-09-05 15:55:00,50.94,50.97,50.92,50.93,463711.00164203614,26.8445,26.8604,26.834,26.8393,463711.0016
2006-09-06 09:30:00,49.63,49.74,49.35,49.53,1090968.801313629,26.1542,26.2122,26.0066,26.1015,1090968.8013
2006-09-06 09:35:00,49.47,50.3,49.37,49.75,589381.4997263274,26.0699,26.5073,26.0172,26.2174,589381.4997
2006-09-06 09:40:00,49.74,49.93,49.72,49.82,486480.56923919,26.2122,26.3123,26.2016,26.2543,486480.5692
2006-09-06 09:45:00,49.83,49.88,49.65,49.88,694362.3426382047,26.2596,26.2859,26.1647,26.2859,694362.3426
2006-09-06 09:50:00,49.88,49.9,49.74,49.79,554789.2720306513,26.2859,26.2965,26.2122,26.2385,554789.272
2006-09-06 09:55:00,49.81,49.84,49.66,49.74,536617.4055829229,26.2491,26.2649,26.17,26.2122,536617.4056
2006-09-06 10:00:00,49.73,49.99,49.72,49.96,491406.6776135742,26.2069,26.3439,26.2016,26.3281,491406.6776
2006-09-06 10:05:00,49.95,49.99,49.88,49.9,478160.9195402299,26.3228,26.3439,26.2859,26.2965,478160.9195
2006-09-06 10:10:00,49.9,49.97,49.88,49.9,397372.7422003285,26.2965,26.3334,26.2859,26.2965,397372.7422
2006-09-06 10:15:00,49.9,49.9,49.78,49.8,317679.2556102901,26.2965,26.2965,26.2332,26.2438,317679.2556
2006-09-06 10:20:00,49.8,49.91,49.79,49.87,244882.32074438973,26.2438,26.3018,26.2385,26.2807,244882.3207
2006-09-06 10:25:00,49.89,50.09,49.83,50.08,360372.1948549535,26.2912,26.3966,26.2596,26.3913,360372.1949
2006-09-06 10:30:00,50.04,50.14,50.0,50.11,403612.4794745485,26.3703,26.423,26.3492,26.4071,403612.4795
2006-09-06 10:35:00,50.11,50.22,50.1,50.21,406568.144499179,26.4071,26.4651,26.4019,26.4598,406568.1445
2006-09-06 10:40:00,50.21,50.22,50.05,50.15,340229.8850574713,26.4598,26.4651,26.3755,26.4282,340229.8851
2006-09-06 10:45:00,50.15,50.29,50.14,50.22,527969.3486590039,26.4282,26.502,26.423,26.4651,527969.3487
2006-09-06 10:50:00,50.22,50.37,50.2,50.36,366721.40120415983,26.4651,26.5442,26.4546,26.5389,366721.4012
2006-09-06 10:55:00,50.36,50.36,50.26,50.33,229666.1193212917,26.5389,26.5389,26.4862,26.5231,229666.1193
2006-09-06 11:00:00,50.33,50.4,50.26,50.33,229118.77394636016,26.5231,26.56,26.4862,26.5231,229118.7739
2006-09-06 11:05:00,50.33,50.44,50.33,50.43,241160.3721948549,26.5231,26.5811,26.5231,26.5758,241160.3722
2006-09-06 11:10:00,50.43,50.44,50.26,50.28,333552.271483306,26.5758,26.5811,26.4862,26.4967,333552.2715
2006-09-06 11:15:00,50.26,50.27,50.05,50.13,356650.2463054187,26.4862,26.4915,26.3755,26.4177,356650.2463
2006-09-06 11:20:00,50.13,50.15,49.88,49.94,251888.341543514,26.4177,26.4282,26.2859,26.3176,251888.3415
2006-09-06 11:25:00,49.93,50.02,49.82,49.82,198357.96387520529,26.3123,26.3597,26.2543,26.2543,198357.9639
2006-09-06 11:30:00,49.82,49.9,49.79,49.79,336070.0602079913,26.2543,26.2965,26.2385,26.2385,336070.0602
2006-09-06 11:35:00,49.79,49.81,49.64,49.69,259551.1767925561,26.2385,26.2491,26.1595,26.1858,259551.1768
2006-09-06 11:40:00,49.69,49.71,49.56,49.58,327093.59605911333,26.1858,26.1964,26.1173,26.1278,327093.5961
2006-09-06 11:45:00,49.58,49.79,49.55,49.76,238533.11439518337,26.1278,26.2385,26.112,26.2227,238533.1144
2006-09-06 11:50:00,49.75,49.76,49.61,49.67,115708.8122605364,26.2174,26.2227,26.1437,26.1753,115708.8123
2006-09-06 11:55:00,49.66,49.7,49.59,49.69,139792.008757526,26.17,26.1911,26.1331,26.1858,139792.0088
2006-09-06 12:00:00,49.7,49.73,49.67,49.7,151395.73070607553,26.1911,26.2069,26.1753,26.1911,151395.7307
2006-09-06 12:05:00,49.7,49.77,49.69,49.75,311111.1111111111,26.1911,26.228,26.1858,26.2174,311111.1111
2006-09-06 12:10:00,49.74,49.82,49.73,49.75,272468.52764094144,26.2122,26.2543,26.2069,26.2174,272468.5276
2006-09-06 12:15:00,49.75,49.79,49.73,49.74,107170.22441160372,26.2174,26.2385,26.2069,26.2122,107170.2244
2006-09-06 12:20:00,49.75,49.76,49.72,49.74,158073.34428024082,26.2174,26.2227,26.2016,26.2122,158073.3443
2006-09-06 12:25:00,49.74,49.74,49.63,49.69,270388.61521620146,26.2122,26.2122,26.1542,26.1858,270388.6152
2006-09-06 12:30:00,49.69,49.7,49.61,49.61,238533.11439518337,26.1858,26.1911,26.1437,26.1437,238533.1144
2006-09-06 12:35:00,49.61,49.64,49.51,49.52,265024.63054187194,26.1437,26.1595,26.091,26.0962,265024.6305
2006-09-06 12:40:00,49.52,49.56,49.37,49.37,221784.34592227696,26.0962,26.1173,26.0172,26.0172,221784.3459
2006-09-06 12:45:00,49.37,49.48,49.37,49.45,218828.68089764644,26.0172,26.0751,26.0172,26.0593,218828.6809
2006-09-06 12:50:00,49.47,49.69,49.47,49.66,149753.69458128078,26.0699,26.1858,26.0699,26.17,149753.6946
2006-09-06 12:55:00,49.69,49.75,49.58,49.58,129501.91570881226,26.1858,26.2174,26.1278,26.1278,129501.9157
2006-09-06 13:00:00,49.58,49.63,49.57,49.62,88232.07443897099,26.1278,26.1542,26.1226,26.1489,88232.0744
2006-09-06 13:05:00,49.61,49.61,49.48,49.5,102244.11603721949,26.1437,26.1437,26.0751,26.0857,102244.116
2006-09-06 13:10:00,49.49,49.51,49.39,49.51,152490.4214559387,26.0804,26.091,26.0277,26.091,152490.4215
2006-09-06 13:15:00,49.51,49.51,49.38,49.45,130377.6683087028,26.091,26.091,26.0225,26.0593,130377.6683
2006-09-06 13:20:00,49.46,49.52,49.44,49.44,86371.10016420361,26.0646,26.0962,26.0541,26.0541,86371.1002
2006-09-06 13:25:00,49.45,49.5,49.35,49.45,173946.3601532567,26.0593,26.0857,26.0066,26.0593,173946.3602
2006-09-06 13:30:00,49.46,49.47,49.38,49.41,110235.3585112206,26.0646,26.0699,26.0225,26.0383,110235.3585
2006-09-06 13:35:00,49.4,49.41,49.28,49.36,354351.3957307061,26.033,26.0383,25.9698,26.0119,354351.3957
2006-09-06 13:40:00,49.36,49.47,49.35,49.44,142419.2665571976,26.0119,26.0699,26.0066,26.0541,142419.2666
2006-09-06 13:45:00,49.44,49.48,49.34,49.44,135194.30760810073,26.0541,26.0751,26.0014,26.0541,135194.3076
2006-09-06 13:50:00,49.44,49.46,49.32,49.33,128078.81773399016,26.0541,26.0646,25.9908,25.9961,128078.8177
2006-09-06 13:55:00,49.33,49.4,49.31,49.36,169129.7208538588,25.9961,26.033,25.9856,26.0119,169129.7209
2006-09-06 14:00:00,49.35,49.42,49.32,49.33,178762.99945265462,26.0066,26.0435,25.9908,25.9961,178762.9995
2006-09-06 14:05:00,49.34,49.35,49.26,49.26,273672.6874657909,26.0014,26.0066,25.9592,25.9592,273672.6875
2006-09-06 14:10:00,49.27,49.27,49.18,49.2,266228.7903667214,25.9645,25.9645,25.9171,25.9276,266228.7904
2006-09-06 14:15:00,49.2,49.26,49.1,49.11,244772.8516694034,25.9276,25.9592,25.8749,25.8802,244772.8517
2006-09-06 14:20:00,49.1,49.19,49.05,49.14,186754.24192665573,25.8749,25.9223,25.8485,25.896,186754.2419
2006-09-06 14:25:00,49.14,49.23,49.04,49.07,261850.02736726875,25.896,25.9434,25.8433,25.8591,261850.0274
2006-09-06 14:30:00,49.08,49.11,49.03,49.09,279365.0793650793,25.8644,25.8802,25.838,25.8696,279365.0794
2006-09-06 14:35:00,49.09,49.09,48.87,48.93,420689.6551724138,25.8696,25.8696,25.7537,25.7853,420689.6552
2006-09-06 14:40:00,48.93,48.95,48.74,48.92,667104.5429666119,25.7853,25.7958,25.6852,25.78,667104.543
2006-09-06 14:45:00,48.9,48.92,48.75,48.8,300711.5489874111,25.7695,25.78,25.6905,25.7168,300711.549
2006-09-06 14:50:00,48.78,48.9,48.78,48.81,317131.9102353585,25.7063,25.7695,25.7063,25.7221,317131.9102
2006-09-06 14:55:00,48.82,48.82,48.67,48.8,295347.5643130816,25.7273,25.7273,25.6483,25.7168,295347.5643
2006-09-06 15:00:00,48.8,48.85,48.64,48.65,295894.90968801314,25.7168,25.7431,25.6325,25.6378,295894.9097
2006-09-06 15:05:00,48.65,48.66,48.55,48.62,400766.2835249042,25.6378,25.643,25.5851,25.6219,400766.2835
2006-09-06 15:10:00,48.6,48.63,48.51,48.56,380733.4428024084,25.6114,25.6272,25.564,25.5903,380733.4428
2006-09-06 15:15:00,48.56,48.64,48.46,48.58,368144.49917898193,25.5903,25.6325,25.5376,25.6009,368144.4992
2006-09-06 15:20:00,48.59,48.69,48.55,48.64,389819.3760262726,25.6061,25.6588,25.5851,25.6325,389819.376
2006-09-06 15:25:00,48.64,48.69,48.41,48.42,392118.2266009852,25.6325,25.6588,25.5113,25.5165,392118.2266
2006-09-06 15:30:00,48.42,48.51,48.42,48.45,379857.6902025178,25.5165,25.564,25.5165,25.5324,379857.6902
2006-09-06 15:35:00,48.46,48.47,48.14,48.26,583251.2315270936,25.5376,25.5429,25.369,25.4322,583251.2315
2006-09-06 15:40:00,48.26,48.57,48.23,48.57,414449.91789819376,25.4322,25.5956,25.4164,25.5956,414449.9179
2006-09-06 15:45:00,48.56,48.58,48.45,48.46,395073.89162561577,25.5903,25.6009,25.5324,25.5376,395073.8916
2006-09-06 15:50:00,48.44,48.47,48.38,48.42,478489.3267651888,25.5271,25.5429,25.4955,25.5165,478489.3268
2006-09-06 15:55:00,48.42,48.49,48.34,48.42,609523.8095238096,25.5165,25.5534,25.4744,25.5165,609523.8095
2006-09-07 09:30:00,48.42,48.98,48.42,48.93,657690.2025177887,25.5165,25.8117,25.5165,25.7853,657690.2025
2006-09-07 09:35:00,48.92,48.92,48.69,48.87,476737.8215654078,25.78,25.78,25.6588,25.7537,476737.8216
2006-09-07 09:40:00,48.87,48.92,48.73,48.78,346141.2151067324,25.7537,25.78,25.6799,25.7063,346141.2151
2006-09-07 09:45:00,48.74,48.82,48.64,48.67,414230.9797482212,25.6852,25.7273,25.6325,25.6483,414230.9797
2006-09-07 09:50:00,48.65,48.75,48.64,48.69,208648.056923919,25.6378,25.6905,25.6325,25.6588,208648.0569
2006-09-07 09:55:00,48.69,48.83,48.66,48.74,291625.6157635468,25.6588,25.7326,25.643,25.6852,291625.6158
2006-09-07 10:00:00,48.74,48.79,48.62,48.69,217515.05199781063,25.6852,25.7115,25.6219,25.6588,217515.052
2006-09-07 10:05:00,48.7,48.76,48.62,48.73,277066.22879036673,25.6641,25.6957,25.6219,25.6799,277066.2288
2006-09-07 10:10:00,48.72,48.74,48.6,48.66,227476.73782156545,25.6746,25.6852,25.6114,25.643,227476.7378
2006-09-07 10:15:00,48.65,48.68,48.32,48.38,339463.60153256706,25.6378,25.6536,25.4638,25.4955,339463.6015
2006-09-07 10:20:00,48.38,48.44,48.05,48.13,554898.7411056376,25.4955,25.5271,25.3216,25.3637,554898.7411
2006-09-07 10:25:00,48.14,48.38,48.1,48.25,363437.3289545704,25.369,25.4955,25.3479,25.427,363437.329
2006-09-07 10:30:00,48.28,48.42,48.03,48.15,695675.9715380406,25.4428,25.5165,25.311,25.3743,695675.9715
2006-09-07 10:35:00,48.14,48.24,47.49,47.91,938368.910782704,25.369,25.4217,25.0265,25.2478,938368.9108
2006-09-07 10:40:00,47.97,48.09,47.87,47.99,543732.8954570334,25.2794,25.3426,25.2267,25.2899,543732.8955
2006-09-07 10:45:00,47.98,48.25,47.78,48.18,550957.8544061303,25.2847,25.427,25.1793,25.3901,550957.8544
2006-09-07 10:50:00,48.17,48.28,47.94,48.1,496989.6004378763,25.3848,25.4428,25.2636,25.3479,496989.6004
2006-09-07 10:55:00,48.1,48.27,48.01,48.19,369567.5971538041,25.3479,25.4375,25.3005,25.3953,369567.5972
2006-09-07 11:00:00,48.18,48.47,48.18,48.39,441598.2484948002,25.3901,25.5429,25.3901,25.5007,441598.2485
2006-09-07 11:05:00,48.39,48.68,48.38,48.62,607115.4898741106,25.5007,25.6536,25.4955,25.6219,607115.4899
2006-09-07 11:10:00,48.63,48.74,48.48,48.48,573070.6075533662,25.6272,25.6852,25.5482,25.5482,573070.6076
2006-09-07 11:15:00,48.46,48.49,48.31,48.36,346250.6841817187,25.5376,25.5534,25.4586,25.4849,346250.6842
2006-09-07 11:20:00,48.35,48.45,48.07,48.21,262725.77996715927,25.4797,25.5324,25.3321,25.4059,262725.78
2006-09-07 11:25:00,48.21,48.31,48.2,48.27,158292.28243021347,25.4059,25.4586,25.4006,25.4375,158292.2824
2006-09-07 11:30:00,48.27,48.45,48.15,48.32,420689.6551724138,25.4375,25.5324,25.3743,25.4638,420689.6552
2006-09-07 11:35:00,48.33,48.54,48.23,48.54,406896.551724138,25.4691,25.5798,25.4164,25.5798,406896.5517
2006-09-07 11:40:00,48.54,48.67,48.52,48.63,328516.69403393543,25.5798,25.6483,25.5692,25.6272,328516.694
2006-09-07 11:45:00,48.63,48.73,48.5,48.62,234373.28954570336,25.6272,25.6799,25.5587,25.6219,234373.2895
2006-09-07 11:50:00,48.62,48.63,48.46,48.5,114285.71428571428,25.6219,25.6272,25.5376,25.5587,114285.7143
2006-09-07 11:55:00,48.5,48.66,48.49,48.61,139025.7252326218,25.5587,25.643,25.5534,25.6167,139025.7252
2006-09-07 12:00:00,48.6,48.76,48.54,48.71,239080.4597701149,25.6114,25.6957,25.5798,25.6694,239080.4598
2006-09-07 12:05:00,48.71,48.89,48.71,48.85,382922.8243021347,25.6694,25.7642,25.6694,25.7431,382922.8243
2006-09-07 12:10:00,48.84,48.92,48.7,48.74,291078.2703886152,25.7379,25.78,25.6641,25.6852,291078.2704
2006-09-07 12:15:00,48.82,48.83,48.63,48.8,160043.7876299945,25.7273,25.7326,25.6272,25.7168,160043.7876
2006-09-07 12:20:00,48.78,48.83,48.67,48.7,142309.7974822113,25.7063,25.7326,25.6483,25.6641,142309.7975
2006-09-07 12:25:00,48.7,48.73,48.42,48.48,175259.98905309252,25.6641,25.6799,25.5165,25.5482,175259.9891
2006-09-07 12:30:00,48.47,48.55,48.32,48.42,307389.16256157635,25.5429,25.5851,25.4638,25.5165,307389.1626
2006-09-07 12:35:00,48.42,48.58,48.39,48.44,159824.8494800219,25.5165,25.6009,25.5007,25.5271,159824.8495
2006-09-07 12:40:00,48.43,48.46,48.34,48.4,123918.99288451012,25.5218,25.5376,25.4744,25.506,123918.9929
2006-09-07 12:45:00,48.37,48.47,48.33,48.42,78379.85769020252,25.4902,25.5429,25.4691,25.5165,78379.8577
2006-09-07 12:50:00,48.43,48.6,48.39,48.58,68856.048166393,25.5218,25.6114,25.5007,25.6009,68856.0482
2006-09-07 12:55:00,48.57,48.59,48.49,48.52,73563.2183908046,25.5956,25.6061,25.5534,25.5692,73563.2184
2006-09-07 13:00:00,48.51,48.53,48.44,48.53,103667.2140120416,25.564,25.5745,25.5271,25.5745,103667.214
2006-09-07 13:05:00,48.52,48.53,48.32,48.35,112972.0853858785,25.5692,25.5745,25.4638,25.4797,112972.0854
2006-09-07 13:10:00,48.35,48.47,48.33,48.39,101696.7706622879,25.4797,25.5429,25.4691,25.5007,101696.7707
2006-09-07 13:15:00,48.39,48.42,48.23,48.37,141324.57580733445,25.5007,25.5165,25.4164,25.4902,141324.5758
2006-09-07 13:20:00,48.37,48.42,48.32,48.35,110892.17296113848,25.4902,25.5165,25.4638,25.4797,110892.173
2006-09-07 13:25:00,48.36,48.41,48.29,48.33,50574.71264367816,25.4849,25.5113,25.448,25.4691,50574.7126
2006-09-07 13:30:00,48.33,48.49,48.32,48.48,71045.42966611932,25.4691,25.5534,25.4638,25.5482,71045.4297
2006-09-07 13:35:00,48.5,48.69,48.48,48.66,159605.91133004928,25.5587,25.6588,25.5482,25.643,159605.9113
2006-09-07 13:40:00,48.66,48.74,48.55,48.73,130596.60645867544,25.643,25.6852,25.5851,25.6799,130596.6065
2006-09-07 13:45:00,48.73,48.76,48.62,48.74,160372.19485495347,25.6799,25.6957,25.6219,25.6852,160372.1949
2006-09-07 13:50:00,48.74,48.92,48.69,48.91,210727.969348659,25.6852,25.78,25.6588,25.7748,210727.9693
2006-09-07 13:55:00,48.91,49.01,48.84,48.84,257252.32621784348,25.7748,25.8275,25.7379,25.7379,257252.3262
2006-09-07 14:00:00,48.84,48.85,48.67,48.75,112753.14723590588,25.7379,25.7431,25.6483,25.6905,112753.1472
2006-09-07 14:05:00,48.79,48.8,48.66,48.7,123590.5856595512,25.7115,25.7168,25.643,25.6641,123590.5857
2006-09-07 14:10:00,48.71,48.98,48.71,48.95,201423.09797482213,25.6694,25.8117,25.6694,25.7958,201423.098
2006-09-07 14:15:00,48.98,48.98,48.81,48.85,184455.39135194308,25.8117,25.8117,25.7221,25.7431,184455.3914
2006-09-07 14:20:00,48.85,48.95,48.84,48.92,147564.31308155446,25.7431,25.7958,25.7379,25.78,147564.3131
2006-09-07 14:25:00,48.93,48.97,48.84,48.94,171538.04050355774,25.7853,25.8064,25.7379,25.7906,171538.0405
2006-09-07 14:30:00,48.95,49.04,48.94,49.01,258347.01696770664,25.7958,25.8433,25.7906,25.8275,258347.017
2006-09-07 14:35:00,48.99,49.26,48.98,49.2,336617.40558292286,25.8169,25.9592,25.8117,25.9276,336617.4056
2006-09-07 14:40:00,49.21,49.21,48.98,49.0,255719.75916803503,25.9329,25.9329,25.8117,25.8222,255719.7592
2006-09-07 14:45:00,48.98,49.02,48.89,48.94,222441.1603721949,25.8117,25.8327,25.7642,25.7906,222441.1604
2006-09-07 14:50:00,48.94,49.01,48.88,48.98,119649.6989600438,25.7906,25.8275,25.759,25.8117,119649.699
2006-09-07 14:55:00,48.98,49.08,48.92,49.04,125561.02900930488,25.8117,25.8644,25.78,25.8433,125561.029
2006-09-07 15:00:00,49.04,49.07,48.93,48.95,154789.27203065134,25.8433,25.8591,25.7853,25.7958,154789.272
2006-09-07 15:05:00,48.95,49.05,48.92,49.02,179419.81390257252,25.7958,25.8485,25.78,25.8327,179419.8139
2006-09-07 15:10:00,49.04,49.17,49.02,49.06,192884.51012588944,25.8433,25.9118,25.8327,25.8538,192884.5101
2006-09-07 15:15:00,49.06,49.06,48.95,48.96,139573.07060755338,25.8538,25.8538,25.7958,25.8011,139573.0706
2006-09-07 15:20:00,48.98,48.99,48.88,48.93,167816.091954023,25.8117,25.8169,25.759,25.7853,167816.092
2006-09-07 15:25:00,48.92,49.04,48.79,49.0,213793.10344827588,25.78,25.8433,25.7115,25.8222,213793.1034
2006-09-07 15:30:00,49.02,49.05,48.82,48.84,189162.5615763547,25.8327,25.8485,25.7273,25.7379,189162.5616
2006-09-07 15:35:00,48.84,48.93,48.79,48.84,224630.5418719212,25.7379,25.7853,25.7115,25.7379,224630.5419
2006-09-07 15:40:00,48.84,48.9,48.74,48.88,197153.80405035577,25.7379,25.7695,25.6852,25.759,197153.8041
2006-09-07 15:45:00,48.88,48.9,48.66,48.76,270388.61521620146,25.759,25.7695,25.643,25.6957,270388.6152
2006-09-07 15:50:00,48.76,48.81,48.74,48.75,318226.6009852217,25.6957,25.7221,25.6852,25.6905,318226.601
2006-09-07 15:55:00,48.75,48.76,48.68,48.69,375697.8653530378,25.6905,25.6957,25.6536,25.6588,375697.8654
2006-09-08 09:30:00,48.68,48.97,48.67,48.95,635577.4493705529,25.6536,25.8064,25.6483,25.7958,635577.4494
2006-09-08 09:35:00,48.95,49.03,48.59,48.59,494033.93541324575,25.7958,25.838,25.6061,25.6061,494033.9354
2006-09-08 09:40:00,48.6,48.92,48.51,48.84,362014.2309797482,25.6114,25.78,25.564,25.7379,362014.231
2006-09-08 09:45:00,48.86,48.95,48.83,48.88,383360.7006020799,25.7484,25.7958,25.7326,25.759,383360.7006
2006-09-08 09:50:00,48.89,48.94,48.75,48.92,210946.90749863168,25.7642,25.7906,25.6905,25.78,210946.9075
2006-09-08 09:55:00,48.92,49.07,48.9,48.93,339682.5396825397,25.78,25.8591,25.7695,25.7853,339682.5397
2006-09-08 10:00:00,48.93,48.93,48.33,48.42,457580.7334428025,25.7853,25.7853,25.4691,25.5165,457580.7334
2006-09-08 10:05:00,48.37,48.47,48.21,48.23,367925.56102900935,25.4902,25.5429,25.4059,25.4164,367925.561
2006-09-08 10:10:00,48.23,48.32,48.06,48.28,343842.3645320197,25.4164,25.4638,25.3268,25.4428,343842.3645
2006-09-08 10:15:00,48.28,48.55,48.18,48.52,318007.66283524904,25.4428,25.5851,25.3901,25.5692,318007.6628
2006-09-08 10:20:00,48.54,48.63,48.49,48.55,311877.3946360153,25.5798,25.6272,25.5534,25.5851,311877.3946
2006-09-08 10:25:00,48.52,48.63,48.45,48.63,165298.30322933773,25.5692,25.6272,25.5324,25.6272,165298.3032
2006-09-08 10:30:00,48.63,48.74,48.55,48.64,210180.62397372743,25.6272,25.6852,25.5851,25.6325,210180.624
2006-09-08 10:35:00,48.63,48.64,48.42,48.49,260755.3366174056,25.6272,25.6325,25.5165,25.5534,260755.3366
2006-09-08 10:40:00,48.48,48.55,48.39,48.42,115380.40503557744,25.5482,25.5851,25.5007,25.5165,115380.405
2006-09-08 10:45:00,48.42,48.5,48.37,48.47,107170.22441160372,25.5165,25.5587,25.4902,25.5429,107170.2244
2006-09-08 10:50:00,48.48,48.54,48.39,48.42,186097.42747673785,25.5482,25.5798,25.5007,25.5165,186097.4275
2006-09-08 10:55:00,48.42,48.43,48.37,48.4,169786.53530377668,25.5165,25.5218,25.4902,25.506,169786.5353
2006-09-08 11:00:00,48.39,48.41,48.24,48.27,186206.8965517241,25.5007,25.5113,25.4217,25.4375,186206.8966
2006-09-08 11:05:00,48.26,48.27,48.2,48.2,162014.23097974822,25.4322,25.4375,25.4006,25.4006,162014.231
2006-09-08 11:10:00,48.21,48.26,48.19,48.23,127093.5960591133,25.4059,25.4322,25.3953,25.4164,127093.5961
2006-09-08 11:15:00,48.22,48.31,48.17,48.28,186316.36562671047,25.4112,25.4586,25.3848,25.4428,186316.3656
2006-09-08 11:20:00,48.27,48.31,48.2,48.22,109469.07498631637,25.4375,25.4586,25.4006,25.4112,109469.075
2006-09-08 11:25:00,48.21,48.23,48.15,48.16,208538.5878489327,25.4059,25.4164,25.3743,25.3795,208538.5878
2006-09-08 11:30:00,48.16,48.23,48.16,48.21,88341.54351395731,25.3795,25.4164,25.3795,25.4059,88341.5435
2006-09-08 11:35:00,48.22,48.22,48.08,48.14,233716.47509578543,25.4112,25.4112,25.3374,25.369,233716.4751
2006-09-08 11:40:00,48.14,48.25,48.07,48.24,247728.51669403395,25.369,25.427,25.3321,25.4217,247728.5167
2006-09-08 11:45:00,48.24,48.31,48.19,48.21,181828.1335522715,25.4217,25.4586,25.3953,25.4059,181828.1336
2006-09-08 11:50:00,48.2,48.34,48.2,48.21,134318.55500821018,25.4006,25.4744,25.4006,25.4059,134318.555
2006-09-08 11:55:00,48.22,48.24,48.09,48.1,103119.86863711002,25.4112,25.4217,25.3426,25.3479,103119.8686
2006-09-08 12:00:00,48.1,48.11,47.99,48.0,148330.59660645868,25.3479,25.3532,25.2899,25.2952,148330.5966
2006-09-08 12:05:00,48.0,48.06,47.9,47.93,295019.1570881226,25.2952,25.3268,25.2425,25.2583,295019.1571
2006-09-08 12:10:00,47.93,47.96,47.8,47.91,226491.51614668852,25.2583,25.2741,25.1898,25.2478,226491.5161
2006-09-08 12:15:00,47.9,47.9,47.73,47.86,213683.6343732896,25.2425,25.2425,25.1529,25.2214,213683.6344
2006-09-08 12:20:00,47.85,47.87,47.73,47.77,154570.33388067872,25.2162,25.2267,25.1529,25.174,154570.3339
2006-09-08 12:25:00,47.77,47.94,47.77,47.92,168801.31362889984,25.174,25.2636,25.174,25.2531,168801.3136
2006-09-08 12:30:00,47.91,47.96,47.81,47.89,172085.38587848932,25.2478,25.2741,25.1951,25.2372,172085.3859
2006-09-08 12:35:00,47.89,47.96,47.89,47.91,161904.76190476192,25.2372,25.2741,25.2372,25.2478,161904.7619
2006-09-08 12:40:00,47.91,47.95,47.87,47.89,119649.6989600438,25.2478,25.2689,25.2267,25.2372,119649.699
2006-09-08 12:45:00,47.89,47.96,47.88,47.95,196606.4586754242,25.2372,25.2741,25.232,25.2689,196606.4587
2006-09-08 12:50:00,47.95,47.99,47.86,47.89,118555.00821018063,25.2689,25.2899,25.2214,25.2372,118555.0082
2006-09-08 12:55:00,47.88,47.94,47.82,47.87,88013.13628899836,25.232,25.2636,25.2004,25.2267,88013.1363
2006-09-08 13:00:00,47.87,47.98,47.87,47.91,127531.47235905858,25.2267,25.2847,25.2267,25.2478,127531.4724
2006-09-08 13:05:00,47.91,47.96,47.76,47.78,172851.66940339355,25.2478,25.2741,25.1687,25.1793,172851.6694
2006-09-08 13:10:00,47.77,47.81,47.68,47.73,160372.19485495347,25.174,25.1951,25.1266,25.1529,160372.1949
2006-09-08 13:15:00,47.73,47.76,47.42,47.51,329282.97755883966,25.1529,25.1687,24.9896,25.037,329282.9776
2006-09-08 13:20:00,47.51,47.61,47.48,47.59,294800.21893815,25.037,25.0897,25.0212,25.0792,294800.2189
2006-09-08 13:25:00,47.6,47.64,47.52,47.53,141981.39025725232,25.0844,25.1055,25.0423,25.0475,141981.3903
2006-09-08 13:30:00,47.53,47.55,47.41,47.41,351943.07608100714,25.0475,25.0581,24.9843,24.9843,351943.0761
2006-09-08 13:35:00,47.42,47.49,47.39,47.43,235796.38752052543,24.9896,25.0265,24.9738,24.9948,235796.3875
2006-09-08 13:40:00,47.42,47.54,47.42,47.51,169786.53530377668,24.9896,25.0528,24.9896,25.037,169786.5353
2006-09-08 13:45:00,47.51,47.67,47.5,47.62,150410.5090311987,25.037,25.1213,25.0317,25.095,150410.509
2006-09-08 13:50:00,47.62,47.72,47.62,47.71,245648.60426929392,25.095,25.1477,25.095,25.1424,245648.6043
2006-09-08 13:55:00,47.71,47.89,47.63,47.89,221893.81499726328,25.1424,25.2372,25.1002,25.2372,221893.815
2006-09-08 14:00:00,47.87,47.89,47.65,47.77,151395.73070607553,25.2267,25.2372,25.1108,25.174,151395.7307
2006-09-08 14:05:00,47.75,47.84,47.74,47.8,143295.01915708813,25.1635,25.2109,25.1582,25.1898,143295.0192
2006-09-08 14:10:00,47.8,47.92,47.8,47.85,161685.82375478928,25.1898,25.2531,25.1898,25.2162,161685.8238
2006-09-08 14:15:00,47.87,47.91,47.83,47.86,108702.79146141215,25.2267,25.2478,25.2056,25.2214,108702.7915
2006-09-08 14:20:00,47.86,47.87,47.8,47.81,93924.46633825944,25.2214,25.2267,25.1898,25.1951,93924.4663
2006-09-08 14:25:00,47.83,47.85,47.78,47.81,187739.46360153257,25.2056,25.2162,25.1793,25.1951,187739.4636
2006-09-08 14:30:00,47.83,47.83,47.73,47.74,137602.62725779967,25.2056,25.2056,25.1529,25.1582,137602.6273
2006-09-08 14:35:00,47.75,47.76,47.69,47.74,157307.06075533663,25.1635,25.1687,25.1318,25.1582,157307.0608
2006-09-08 14:40:00,47.74,47.74,47.65,47.68,109140.6677613574,25.1582,25.1582,25.1108,25.1266,109140.6678
2006-09-08 14:45:00,47.68,47.71,47.63,47.67,103010.3995621237,25.1266,25.1424,25.1002,25.1213,103010.3996
2006-09-08 14:50:00,47.67,47.68,47.5,47.5,209414.3404488232,25.1213,25.1266,25.0317,25.0317,209414.3404
2006-09-08 14:55:00,47.5,47.59,47.48,47.5,281663.929939792,25.0317,25.0792,25.0212,25.0317,281663.9299
2006-09-08 15:00:00,47.51,47.52,47.41,47.41,201313.6288998358,25.037,25.0423,24.9843,24.9843,201313.6289
2006-09-08 15:05:00,47.42,47.47,47.33,47.41,321182.26600985223,24.9896,25.0159,24.9421,24.9843,321182.266
2006-09-08 15:10:00,47.43,47.44,47.34,47.36,200000.0,24.9948,25.0001,24.9474,24.9579,200000.0
2006-09-08 15:15:00,47.36,47.37,47.14,47.22,470060.20799124247,24.9579,24.9632,24.842,24.8842,470060.208
2006-09-08 15:20:00,47.21,47.32,47.18,47.28,319868.6371100164,24.8789,24.9369,24.8631,24.9158,319868.6371
2006-09-08 15:25:00,47.28,47.29,47.14,47.22,258675.4241926656,24.9158,24.9211,24.842,24.8842,258675.4242
2006-09-08 15:30:00,47.21,47.36,47.19,47.34,248932.67651888344,24.8789,24.9579,24.8684,24.9474,248932.6765
2006-09-08 15:35:00,47.35,47.39,47.3,47.31,305747.1264367816,24.9527,24.9738,24.9263,24.9316,305747.1264
2006-09-08 15:40:00,47.27,47.32,47.24,47.31,295457.0333880679,24.9105,24.9369,24.8947,24.9316,295457.0334
2006-09-08 15:45:00,47.32,47.39,47.31,47.37,327093.59605911333,24.9369,24.9738,24.9316,24.9632,327093.5961
2006-09-08 15:50:00,47.37,47.38,47.14,47.33,404816.63929939794,24.9632,24.9685,24.842,24.9421,404816.6393
2006-09-08 15:55:00,47.34,47.41,47.28,47.32,477175.6978653531,24.9474,24.9843,24.9158,24.9369,477175.6979
2006-09-11 09:30:00,46.5,46.91,46.26,46.72,903010.3995621236,24.5047,24.7208,24.3783,24.6207,903010.3996
2006-09-11 09:35:00,46.7,46.74,46.31,46.41,472687.4657909141,24.6101,24.6312,24.4046,24.4573,472687.4658
2006-09-11 09:40:00,46.41,46.63,46.35,46.43,430760.8100711549,24.4573,24.5732,24.4257,24.4678,430760.8101
2006-09-11 09:45:00,46.43,46.5,46.23,46.23,536617.4055829229,24.4678,24.5047,24.3625,24.3625,536617.4056
2006-09-11 09:50:00,46.24,46.45,46.17,46.45,447400.109469075,24.3677,24.4784,24.3308,24.4784,447400.1095
2006-09-11 09:55:00,46.44,46.48,46.33,46.43,345265.4625068418,24.4731,24.4942,24.4152,24.4678,345265.4625
2006-09-11 10:00:00,46.43,46.68,46.33,46.64,489545.7033388068,24.4678,24.5996,24.4152,24.5785,489545.7033
2006-09-11 10:05:00,46.63,46.85,46.59,46.69,464696.223316913,24.5732,24.6892,24.5522,24.6049,464696.2233
2006-09-11 10:10:00,46.67,46.76,46.41,46.54,340229.8850574713,24.5943,24.6418,24.4573,24.5258,340229.8851
2006-09-11 10:15:00,46.53,46.55,46.38,46.52,309469.0749863164,24.5205,24.5311,24.4415,24.5153,309469.075
2006-09-11 10:20:00,46.52,46.63,46.47,46.55,505090.3119868637,24.5153,24.5732,24.4889,24.5311,505090.312
2006-09-11 10:25:00,46.54,46.54,46.2,46.31,384564.86042692943,24.5258,24.5258,24.3466,24.4046,384564.8604
2006-09-11 10:30:00,46.31,46.42,46.2,46.4,246414.8877941981,24.4046,24.4626,24.3466,24.452,246414.8878
2006-09-11 10:35:00,46.4,46.4,46.09,46.21,384783.798576902,24.452,24.452,24.2887,24.3519,384783.7986
2006-09-11 10:40:00,46.21,46.22,46.01,46.08,613902.5725232622,24.3519,24.3572,24.2465,24.2834,613902.5725
2006-09-11 10:45:00,46.08,46.22,46.05,46.14,287356.3218390805,24.2834,24.3572,24.2676,24.315,287356.3218
2006-09-11 10:50:00,46.14,46.38,46.12,46.35,293486.59003831417,24.315,24.4415,24.3045,24.4257,293486.59
2006-09-11 10:55:00,46.39,46.41,46.29,46.31,284948.0021893815,24.4468,24.4573,24.3941,24.4046,284948.0022
2006-09-11 11:00:00,46.31,46.35,46.14,46.17,175807.3344280241,24.4046,24.4257,24.315,24.3308,175807.3344
2006-09-11 11:05:00,46.17,46.18,45.99,46.02,223316.91297208532,24.3308,24.3361,24.236,24.2518,223316.913
2006-09-11 11:10:00,46.0,46.09,45.89,46.03,375697.8653530378,24.2412,24.2887,24.1833,24.2571,375697.8654
2006-09-11 11:15:00,46.03,46.05,45.86,45.98,240394.08866995075,24.2571,24.2676,24.1675,24.2307,240394.0887
2006-09-11 11:20:00,45.97,46.24,45.96,46.21,306185.0027367269,24.2254,24.3677,24.2202,24.3519,306185.0027
2006-09-11 11:25:00,46.23,46.31,46.16,46.19,341762.45210727974,24.3625,24.4046,24.3256,24.3414,341762.4521
2006-09-11 11:30:00,46.19,46.24,46.08,46.2,205692.3918992885,24.3414,24.3677,24.2834,24.3466,205692.3919
2006-09-11 11:35:00,46.19,46.35,46.18,46.28,254515.59934318555,24.3414,24.4257,24.3361,24.3888,254515.5993
2006-09-11 11:40:00,46.28,46.35,46.25,46.32,149425.28735632185,24.3888,24.4257,24.373,24.4099,149425.2874
2006-09-11 11:45:00,46.33,46.33,46.17,46.2,107170.22441160372,24.4152,24.4152,24.3308,24.3466,107170.2244
2006-09-11 11:50:00,46.2,46.35,46.2,46.31,124685.27640941436,24.3466,24.4257,24.3466,24.4046,124685.2764
2006-09-11 11:55:00,46.3,46.43,46.3,46.41,297099.06951286265,24.3993,24.4678,24.3993,24.4573,297099.0695
2006-09-11 12:00:00,46.41,46.56,46.4,46.43,361466.8856048167,24.4573,24.5364,24.452,24.4678,361466.8856
2006-09-11 12:05:00,46.44,46.81,46.39,46.77,367159.2775041051,24.4731,24.6681,24.4468,24.647,367159.2775
2006-09-11 12:10:00,46.77,46.97,46.75,46.95,359605.9113300493,24.647,24.7524,24.6365,24.7419,359605.9113
2006-09-11 12:15:00,46.94,46.95,46.73,46.87,351176.7925561029,24.7366,24.7419,24.6259,24.6997,351176.7926
2006-09-11 12:20:00,46.83,46.99,46.76,46.94,318664.47728516697,24.6786,24.763,24.6418,24.7366,318664.4773
2006-09-11 12:25:00,46.95,47.17,46.94,47.06,580842.9118773947,24.7419,24.8578,24.7366,24.7998,580842.9119
2006-09-11 12:30:00,47.07,47.09,46.91,46.92,297536.9458128079,24.8051,24.8157,24.7208,24.7261,297536.9458
2006-09-11 12:35:00,46.94,46.94,46.73,46.86,225944.170771757,24.7366,24.7366,24.6259,24.6945,225944.1708
2006-09-11 12:40:00,46.86,47.12,46.84,46.91,231964.9698960044,24.6945,24.8315,24.6839,24.7208,231964.9699
2006-09-11 12:45:00,46.9,47.02,46.81,46.99,165079.3650793651,24.7155,24.7788,24.6681,24.763,165079.3651
2006-09-11 12:50:00,46.99,47.13,46.89,47.06,148768.47290640394,24.763,24.8367,24.7103,24.7998,148768.4729
2006-09-11 12:55:00,47.08,47.27,47.03,47.26,367816.091954023,24.8104,24.9105,24.784,24.9052,367816.092
2006-09-11 13:00:00,47.26,47.52,47.26,47.31,407881.7733990148,24.9052,25.0423,24.9052,24.9316,407881.7734
2006-09-11 13:05:00,47.32,47.33,47.15,47.15,363218.3908045977,24.9369,24.9421,24.8473,24.8473,363218.3908
2006-09-11 13:10:00,47.17,47.24,47.11,47.21,180186.09742747675,24.8578,24.8947,24.8262,24.8789,180186.0974
2006-09-11 13:15:00,47.22,47.34,47.09,47.16,237657.36179529285,24.8842,24.9474,24.8157,24.8525,237657.3618
2006-09-11 13:20:00,47.17,47.4,47.17,47.27,193760.26272578,24.8578,24.979,24.8578,24.9105,193760.2627
2006-09-11 13:25:00,47.26,47.3,47.1,47.17,269950.7389162562,24.9052,24.9263,24.8209,24.8578,269950.7389
2006-09-11 13:30:00,47.16,47.2,46.99,47.0,282430.21346469625,24.8525,24.8736,24.763,24.7682,282430.2135
2006-09-11 13:35:00,46.99,47.06,46.86,47.06,256376.57361795293,24.763,24.7998,24.6945,24.7998,256376.5736
2006-09-11 13:40:00,47.06,47.15,47.05,47.09,182594.4170771757,24.7998,24.8473,24.7946,24.8157,182594.4171
2006-09-11 13:45:00,47.1,47.36,47.09,47.3,294471.81171319104,24.8209,24.9579,24.8157,24.9263,294471.8117
2006-09-11 13:50:00,47.32,47.34,47.22,47.26,269731.8007662836,24.9369,24.9474,24.8842,24.9052,269731.8008
2006-09-11 13:55:00,47.27,47.31,47.1,47.11,206239.73727422004,24.9105,24.9316,24.8209,24.8262,206239.7373
2006-09-11 14:00:00,47.11,47.11,46.94,46.96,192446.63382594413,24.8262,24.8262,24.7366,24.7472,192446.6338
2006-09-11 14:05:00,46.96,47.01,46.87,46.93,256595.5117679256,24.7472,24.7735,24.6997,24.7313,256595.5118
2006-09-11 14:10:00,46.93,46.99,46.89,46.96,159058.5659551177,24.7313,24.763,24.7103,24.7472,159058.566
2006-09-11 14:15:00,46.96,46.99,46.9,46.98,189819.3760262726,24.7472,24.763,24.7155,24.7577,189819.376
2006-09-11 14:20:00,46.97,46.99,46.74,46.79,250246.3054187192,24.7524,24.763,24.6312,24.6576,250246.3054
2006-09-11 14:25:00,46.79,46.79,46.72,46.75,222988.50574712644,24.6576,24.6576,24.6207,24.6365,222988.5057
2006-09-11 14:30:00,46.75,46.75,46.48,46.5,336070.0602079913,24.6365,24.6365,24.4942,24.5047,336070.0602
2006-09-11 14:35:00,46.5,46.62,46.42,46.59,357307.06075533666,24.5047,24.568,24.4626,24.5522,357307.0608
2006-09-11 14:40:00,46.59,46.61,46.46,46.51,164860.42692939244,24.5522,24.5627,24.4837,24.51,164860.4269
2006-09-11 14:45:00,46.51,46.72,46.5,46.71,176683.08702791462,24.51,24.6207,24.5047,24.6154,176683.087
2006-09-11 14:50:00,46.7,46.72,46.52,46.6,151505.19978106185,24.6101,24.6207,24.5153,24.5574,151505.1998
2006-09-11 14:55:00,46.59,46.61,46.45,46.48,158182.81335522715,24.5522,24.5627,24.4784,24.4942,158182.8134
2006-09-11 15:00:00,46.49,46.54,46.48,46.52,133223.86425834702,24.4995,24.5258,24.4942,24.5153,133223.8643
2006-09-11 15:05:00,46.52,46.52,46.26,46.31,264258.3470169677,24.5153,24.5153,24.3783,24.4046,264258.347
2006-09-11 15:10:00,46.31,46.37,46.23,46.24,179638.75205254517,24.4046,24.4362,24.3625,24.3677,179638.7521
2006-09-11 15:15:00,46.23,46.24,46.14,46.2,301368.3634373289,24.3625,24.3677,24.315,24.3466,301368.3634
2006-09-11 15:20:00,46.2,46.2,46.07,46.19,232621.7843459223,24.3466,24.3466,24.2781,24.3414,232621.7843
2006-09-11 15:25:00,46.19,46.31,46.19,46.3,190914.06677613576,24.3414,24.4046,24.3414,24.3993,190914.0668
2006-09-11 15:30:00,46.3,46.52,46.29,46.44,205911.3300492611,24.3993,24.5153,24.3941,24.4731,205911.33
2006-09-11 15:35:00,46.43,46.44,46.38,46.4,160262.72577996718,24.4678,24.4731,24.4415,24.452,160262.7258
2006-09-11 15:40:00,46.4,46.4,46.34,46.37,181171.3191023536,24.452,24.452,24.4204,24.4362,181171.3191
2006-09-11 15:45:00,46.37,46.49,46.33,46.46,228243.02134646964,24.4362,24.4995,24.4152,24.4837,228243.0213
2006-09-11 15:50:00,46.48,46.5,46.41,46.42,334537.4931581828,24.4942,24.5047,24.4573,24.4626,334537.4932
2006-09-11 15:55:00,46.42,46.51,46.41,46.5,380952.38095238095,24.4626,24.51,24.4573,24.5047,380952.381
2006-09-12 09:30:00,46.32,46.94,46.31,46.84,710016.420361248,24.4099,24.7366,24.4046,24.6839,710016.4204
2006-09-12 09:35:00,46.94,46.94,46.51,46.55,342419.2665571976,24.7366,24.7366,24.51,24.5311,342419.2666
2006-09-12 09:40:00,46.55,46.84,46.5,46.73,354351.3957307061,24.5311,24.6839,24.5047,24.6259,354351.3957
2006-09-12 09:45:00,46.72,46.82,46.39,46.6,275205.25451559934,24.6207,24.6734,24.4468,24.5574,275205.2545
2006-09-12 09:50:00,46.6,46.69,46.44,46.47,236672.140120416,24.5574,24.6049,24.4731,24.4889,236672.1401
2006-09-12 09:55:00,46.48,46.7,46.47,46.52,237219.4854953476,24.4942,24.6101,24.4889,24.5153,237219.4855
2006-09-12 10:00:00,46.53,46.88,46.52,46.73,355117.67925561033,24.5205,24.705,24.5153,24.6259,355117.6793
2006-09-12 10:05:00,46.72,46.76,46.55,46.72,257142.8571428572,24.6207,24.6418,24.5311,24.6207,257142.8571
2006-09-12 10:10:00,46.71,46.88,46.66,46.88,249042.14559386973,24.6154,24.705,24.5891,24.705,249042.1456
2006-09-12 10:15:00,46.9,47.16,46.87,47.02,445320.197044335,24.7155,24.8525,24.6997,24.7788,445320.197
2006-09-12 10:20:00,47.03,47.15,46.97,47.05,351067.3234811166,24.784,24.8473,24.7524,24.7946,351067.3235
2006-09-12 10:25:00,47.04,47.27,47.04,47.18,294143.4044882321,24.7893,24.9105,24.7893,24.8631,294143.4045
2006-09-12 10:30:00,47.18,47.29,47.05,47.08,255938.69731800767,24.8631,24.9211,24.7946,24.8104,255938.6973
2006-09-12 10:35:00,47.05,47.18,46.96,47.09,270717.0224411604,24.7946,24.8631,24.7472,24.8157,270717.0224
2006-09-12 10:40:00,47.09,47.26,47.06,47.19,225834.70169677067,24.8157,24.9052,24.7998,24.8684,225834.7017
2006-09-12 10:45:00,47.19,47.28,47.16,47.23,264477.2851669404,24.8684,24.9158,24.8525,24.8894,264477.2852
2006-09-12 10:50:00,47.23,47.23,47.03,47.03,291516.1466885605,24.8894,24.8894,24.784,24.784,291516.1467
2006-09-12 10:55:00,47.05,47.05,46.84,46.91,219266.5571975917,24.7946,24.7946,24.6839,24.7208,219266.5572
2006-09-12 11:00:00,46.92,47.04,46.92,46.94,166392.9939792009,24.7261,24.7893,24.7261,24.7366,166392.994
2006-09-12 11:05:00,46.94,47.0,46.92,46.94,154022.98850574714,24.7366,24.7682,24.7261,24.7366,154022.9885
2006-09-12 11:10:00,46.95,47.08,46.93,47.07,106622.87903667217,24.7419,24.8104,24.7313,24.8051,106622.879
2006-09-12 11:15:00,47.07,47.11,46.97,47.02,134975.3694581281,24.8051,24.8262,24.7524,24.7788,134975.3695
2006-09-12 11:20:00,47.0,47.03,46.82,46.86,194198.13902572525,24.7682,24.784,24.6734,24.6945,194198.139
2006-09-12 11:25:00,46.83,46.88,46.72,46.73,231964.9698960044,24.6786,24.705,24.6207,24.6259,231964.9699
2006-09-12 11:30:00,46.72,46.93,46.7,46.84,235358.5112205802,24.6207,24.7313,24.6101,24.6839,235358.5112
2006-09-12 11:35:00,46.84,46.99,46.82,46.88,178434.59222769568,24.6839,24.763,24.6734,24.705,178434.5922
2006-09-12 11:40:00,46.88,47.03,46.86,46.98,150957.85440613027,24.705,24.784,24.6945,24.7577,150957.8544
2006-09-12 11:45:00,46.97,46.98,46.82,46.82,113738.36891078272,24.7524,24.7577,24.6734,24.6734,113738.3689
2006-09-12 11:50:00,46.81,46.81,46.63,46.64,150301.03995621236,24.6681,24.6681,24.5732,24.5785,150301.04
2006-09-12 11:55:00,46.65,46.65,46.46,46.61,232183.90804597703,24.5838,24.5838,24.4837,24.5627,232183.908
2006-09-12 12:00:00,46.62,46.77,46.61,46.7,194745.48440065683,24.568,24.647,24.5627,24.6101,194745.4844
2006-09-12 12:05:00,46.71,46.74,46.54,46.55,103010.3995621237,24.6154,24.6312,24.5258,24.5311,103010.3996
2006-09-12 12:10:00,46.55,46.73,46.5,46.63,158182.81335522715,24.5311,24.6259,24.5047,24.5732,158182.8134
2006-09-12 12:15:00,46.63,46.63,46.45,46.47,139354.13245758074,24.5732,24.5732,24.4784,24.4889,139354.1325
2006-09-12 12:20:00,46.47,46.62,46.46,46.58,139901.47783251232,24.4889,24.568,24.4837,24.5469,139901.4778
2006-09-12 12:25:00,46.57,46.63,46.52,46.58,163765.73617952928,24.5416,24.5732,24.5153,24.5469,163765.7362
2006-09-12 12:30:00,46.59,46.59,46.45,46.49,126436.7816091954,24.5522,24.5522,24.4784,24.4995,126436.7816
2006-09-12 12:35:00,46.49,46.56,46.46,46.52,152052.54515599343,24.4995,24.5364,24.4837,24.5153,152052.5452
2006-09-12 12:40:00,46.52,46.73,46.43,46.5,93486.5900383142,24.5153,24.6259,24.4678,24.5047,93486.59
2006-09-12 12:45:00,46.5,46.5,46.36,46.37,149315.81828133552,24.5047,24.5047,24.431,24.4362,149315.8183
2006-09-12 12:50:00,46.34,46.48,46.34,46.48,126765.18883415437,24.4204,24.4942,24.4204,24.4942,126765.1888
2006-09-12 12:55:00,46.47,46.54,46.45,46.47,67542.4192665572,24.4889,24.5258,24.4784,24.4889,67542.4193
2006-09-12 13:00:00,46.48,46.49,46.37,46.41,103338.80678708263,24.4942,24.4995,24.4362,24.4573,103338.8068
2006-09-12 13:05:00,46.41,46.45,46.32,46.43,161357.41652983034,24.4573,24.4784,24.4099,24.4678,161357.4165
2006-09-12 13:10:00,46.45,46.61,46.43,46.6,250465.24356869183,24.4784,24.5627,24.4678,24.5574,250465.2436
2006-09-12 13:15:00,46.61,46.66,46.52,46.55,232731.25342090864,24.5627,24.5891,24.5153,24.5311,232731.2534
2006-09-12 13:20:00,46.58,46.59,46.44,46.49,96113.84783798576,24.5469,24.5522,24.4731,24.4995,96113.8478
2006-09-12 13:25:00,46.49,46.55,46.48,46.52,82539.68253968254,24.4995,24.5311,24.4942,24.5153,82539.6825
2006-09-12 13:30:00,46.53,46.64,46.52,46.63,140448.8232074439,24.5205,24.5785,24.5153,24.5732,140448.8232
2006-09-12 13:35:00,46.63,46.81,46.58,46.68,227914.61412151068,24.5732,24.6681,24.5469,24.5996,227914.6141
2006-09-12 13:40:00,46.69,46.73,46.63,46.64,136507.9365079365,24.6049,24.6259,24.5732,24.5785,136507.9365
2006-09-12 13:45:00,46.63,46.68,46.5,46.5,172632.7312534209,24.5732,24.5996,24.5047,24.5047,172632.7313
2006-09-12 13:50:00,46.5,46.52,46.41,46.51,339244.6633825944,24.5047,24.5153,24.4573,24.51,339244.6634
2006-09-12 13:55:00,46.51,46.55,46.48,46.51,113409.96168582376,24.51,24.5311,24.4942,24.51,113409.9617
2006-09-12 14:00:00,46.52,46.56,46.41,46.54,164532.0197044335,24.5153,24.5364,24.4573,24.5258,164532.0197
2006-09-12 14:05:00,46.55,46.63,46.52,46.59,213245.7580733443,24.5311,24.5732,24.5153,24.5522,213245.7581
2006-09-12 14:10:00,46.61,46.63,46.53,46.56,158182.81335522715,24.5627,24.5732,24.5205,24.5364,158182.8134
2006-09-12 14:15:00,46.54,46.68,46.54,46.68,127640.94143404489,24.5258,24.5996,24.5258,24.5996,127640.9414
2006-09-12 14:20:00,46.67,46.73,46.59,46.64,193103.4482758621,24.5943,24.6259,24.5522,24.5785,193103.4483
2006-09-12 14:25:00,46.66,46.75,46.6,46.73,229118.77394636016,24.5891,24.6365,24.5574,24.6259,229118.7739
2006-09-12 14:30:00,46.73,46.81,46.65,46.78,218828.68089764644,24.6259,24.6681,24.5838,24.6523,218828.6809
2006-09-12 14:35:00,46.8,46.84,46.7,46.75,279693.48659003834,24.6628,24.6839,24.6101,24.6365,279693.4866
2006-09-12 14:40:00,46.76,46.78,46.71,46.72,203284.0722495895,24.6418,24.6523,24.6154,24.6207,203284.0722
2006-09-12 14:45:00,46.69,46.88,46.69,46.85,206896.551724138,24.6049,24.705,24.6049,24.6892,206896.5517
2006-09-12 14:50:00,46.87,46.96,46.86,46.92,276518.88341543515,24.6997,24.7472,24.6945,24.7261,276518.8834
2006-09-12 14:55:00,46.93,47.18,46.89,47.14,287794.1981390257,24.7313,24.8631,24.7103,24.842,287794.1981
2006-09-12 15:00:00,47.14,47.15,46.98,46.98,363765.7361795293,24.842,24.8473,24.7577,24.7577,363765.7362
2006-09-12 15:05:00,46.97,47.09,46.93,47.06,177668.30870279146,24.7524,24.8157,24.7313,24.7998,177668.3087
2006-09-12 15:10:00,47.06,47.07,46.94,47.03,212260.53639846743,24.7998,24.8051,24.7366,24.784,212260.5364
2006-09-12 15:15:00,47.02,47.05,46.95,47.01,144389.7099069513,24.7788,24.7946,24.7419,24.7735,144389.7099
2006-09-12 15:20:00,47.01,47.02,46.8,46.91,256704.9808429119,24.7735,24.7788,24.6628,24.7208,256704.9808
2006-09-12 15:25:00,46.9,46.95,46.87,46.9,153037.7668308703,24.7155,24.7419,24.6997,24.7155,153037.7668
2006-09-12 15:30:00,46.89,46.89,46.77,46.79,238861.5216201424,24.7103,24.7103,24.647,24.6576,238861.5216
2006-09-12 15:35:00,46.8,46.82,46.7,46.79,247071.70224411605,24.6628,24.6734,24.6101,24.6576,247071.7022
2006-09-12 15:40:00,46.75,46.94,46.75,46.91,259551.1767925561,24.6365,24.7366,24.6365,24.7208,259551.1768
2006-09-12 15:45:00,46.9,46.98,46.9,46.97,326217.8434592228,24.7155,24.7577,24.7155,24.7524,326217.8435
2006-09-12 15:50:00,46.95,46.96,46.78,46.81,279146.1412151068,24.7419,24.7472,24.6523,24.6681,279146.1412
2006-09-12 15:55:00,46.82,46.89,46.76,46.88,357854.40613026824,24.6734,24.7103,24.6418,24.705,357854.4061
2006-09-13 09:30:00,47.09,47.38,47.09,47.25,572194.8549534756,24.8157,24.9685,24.8157,24.9,572194.855
2006-09-13 09:35:00,47.23,47.73,47.19,47.6,610618.5002736727,24.8894,25.1529,24.8684,25.0844,610618.5003
2006-09-13 09:40:00,47.62,47.66,47.37,47.52,474657.90914066776,25.095,25.116,24.9632,25.0423,474657.9091
2006-09-13 09:45:00,47.51,47.52,47.23,47.44,417515.05199781066,25.037,25.0423,24.8894,25.0001,417515.052
2006-09-13 09:50:00,47.41,47.46,47.26,47.29,348002.1893814997,24.9843,25.0106,24.9052,24.9211,348002.1894
2006-09-13 09:55:00,47.27,47.41,47.2,47.41,246305.41871921183,24.9105,24.9843,24.8736,24.9843,246305.4187
2006-09-13 10:00:00,47.44,47.49,47.32,47.37,440941.4340448824,25.0001,25.0265,24.9369,24.9632,440941.434
2006-09-13 10:05:00,47.36,47.57,47.35,47.4,289436.23426382046,24.9579,25.0686,24.9527,24.979,289436.2343
2006-09-13 10:10:00,47.4,47.46,47.32,47.45,205801.8609742748,24.979,25.0106,24.9369,25.0054,205801.861
2006-09-13 10:15:00,47.45,47.67,47.34,47.61,411494.2528735632,25.0054,25.1213,24.9474,25.0897,411494.2529
2006-09-13 10:20:00,47.67,47.68,47.47,47.51,299069.51286261634,25.1213,25.1266,25.0159,25.037,299069.5129
2006-09-13 10:25:00,47.51,47.65,47.48,47.54,285933.2238642584,25.037,25.1108,25.0212,25.0528,285933.2239
2006-09-13 10:30:00,47.54,47.65,47.24,47.58,848166.3929939793,25.0528,25.1108,24.8947,25.0739,848166.393
2006-09-13 10:35:00,47.58,47.9,47.49,47.87,779748.2211275315,25.0739,25.2425,25.0265,25.2267,779748.2211
2006-09-13 10:40:00,47.87,47.87,47.58,47.75,508812.2605363985,25.2267,25.2267,25.0739,25.1635,508812.2605
2006-09-13 10:45:00,47.77,47.81,47.37,47.51,445648.604269294,25.174,25.1951,24.9632,25.037,445648.6043
2006-09-13 10:50:00,47.53,47.85,47.53,47.81,286042.6929392447,25.0475,25.2162,25.0475,25.1951,286042.6929
2006-09-13 10:55:00,47.8,47.82,47.45,47.59,318445.5391351943,25.1898,25.2004,25.0054,25.0792,318445.5391
2006-09-13 11:00:00,47.59,47.66,47.45,47.46,213683.6343732896,25.0792,25.116,25.0054,25.0106,213683.6344
2006-09-13 11:05:00,47.47,47.54,47.39,47.49,266228.7903667214,25.0159,25.0528,24.9738,25.0265,266228.7904
2006-09-13 11:10:00,47.49,47.58,47.42,47.55,269622.33169129724,25.0265,25.0739,24.9896,25.0581,269622.3317
2006-09-13 11:15:00,47.55,47.79,47.46,47.75,307060.7553366174,25.0581,25.1845,25.0106,25.1635,307060.7553
2006-09-13 11:20:00,47.76,47.82,47.67,47.74,194964.42255062945,25.1687,25.2004,25.1213,25.1582,194964.4226
2006-09-13 11:25:00,47.73,47.96,47.73,47.8,263711.00164203614,25.1529,25.2741,25.1529,25.1898,263711.0016
2006-09-13 11:30:00,47.79,47.89,47.65,47.68,141762.4521072797,25.1845,25.2372,25.1108,25.1266,141762.4521
2006-09-13 11:35:00,47.68,47.83,47.6,47.78,205801.8609742748,25.1266,25.2056,25.0844,25.1793,205801.861
2006-09-13 11:40:00,47.78,47.79,47.68,47.71,102900.9304871374,25.1793,25.1845,25.1266,25.1424,102900.9305
2006-09-13 11:45:00,47.72,47.86,47.71,47.84,146141.21510673236,25.1477,25.2214,25.1424,25.2109,146141.2151
2006-09-13 11:50:00,47.85,47.85,47.73,47.81,196278.05145046525,25.2162,25.2162,25.1529,25.1951,196278.0515
2006-09-13 11:55:00,47.81,47.94,47.78,47.92,197153.80405035577,25.1951,25.2636,25.1793,25.2531,197153.8041
2006-09-13 12:00:00,47.92,48.0,47.87,47.97,341324.57580733445,25.2531,25.2952,25.2267,25.2794,341324.5758
2006-09-13 12:05:00,47.98,48.02,47.78,47.8,230870.27914614123,25.2847,25.3058,25.1793,25.1898,230870.2791
2006-09-13 12:10:00,47.8,47.89,47.73,47.89,177120.96332785988,25.1898,25.2372,25.1529,25.2372,177120.9633
2006-09-13 12:15:00,47.89,47.91,47.75,47.78,193650.79365079367,25.2372,25.2478,25.1635,25.1793,193650.7937
2006-09-13 12:20:00,47.78,47.81,47.68,47.79,191133.0049261084,25.1793,25.1951,25.1266,25.1845,191133.0049
2006-09-13 12:25:00,47.78,47.83,47.71,47.75,101258.89436234265,25.1793,25.2056,25.1424,25.1635,101258.8944
2006-09-13 12:30:00,47.74,47.83,47.67,47.73,124466.33825944172,25.1582,25.2056,25.1213,25.1529,124466.3383
2006-09-13 12:35:00,47.74,47.83,47.71,47.77,68199.2337164751,25.1582,25.2056,25.1424,25.174,68199.2337
2006-09-13 12:40:00,47.77,47.91,47.75,47.83,84181.71866447729,25.174,25.2478,25.1635,25.2056,84181.7187
2006-09-13 12:45:00,47.83,47.85,47.75,47.85,71264.36781609195,25.2056,25.2162,25.1635,25.2162,71264.3678
2006-09-13 12:50:00,47.85,47.86,47.79,47.86,60755.33661740559,25.2162,25.2214,25.1845,25.2214,60755.3366
2006-09-13 12:55:00,47.87,47.95,47.84,47.92,166611.9321291735,25.2267,25.2689,25.2109,25.2531,166611.9321
2006-09-13 13:00:00,47.94,48.0,47.92,47.94,205582.9228243021,25.2636,25.2952,25.2531,25.2636,205582.9228
2006-09-13 13:05:00,47.95,48.0,47.93,47.96,98960.04378763,25.2689,25.2952,25.2583,25.2741,98960.0438
2006-09-13 13:10:00,47.95,48.04,47.94,47.95,103995.62123700057,25.2689,25.3163,25.2636,25.2689,103995.6212
2006-09-13 13:15:00,47.95,48.09,47.93,48.0,131581.82813355228,25.2689,25.3426,25.2583,25.2952,131581.8281
2006-09-13 13:20:00,47.98,48.1,47.98,48.1,106951.28626163107,25.2847,25.3479,25.2847,25.3479,106951.2863
2006-09-13 13:25:00,48.1,48.18,48.06,48.16,203065.13409961687,25.3479,25.3901,25.3268,25.3795,203065.1341
2006-09-13 13:30:00,48.16,48.21,48.06,48.2,195511.76792556103,25.3795,25.4059,25.3268,25.4006,195511.7679
2006-09-13 13:35:00,48.19,48.21,48.1,48.11,131143.95183360702,25.3953,25.4059,25.3479,25.3532,131143.9518
2006-09-13 13:40:00,48.13,48.14,48.02,48.05,174712.64367816094,25.3637,25.369,25.3058,25.3216,174712.6437
2006-09-13 13:45:00,48.06,48.23,48.04,48.22,249480.02189381505,25.3268,25.4164,25.3163,25.4112,249480.0219
2006-09-13 13:50:00,48.22,48.27,48.12,48.15,151614.66885604817,25.4112,25.4375,25.3585,25.3743,151614.6689
2006-09-13 13:55:00,48.15,48.21,48.12,48.17,103010.3995621237,25.3743,25.4059,25.3585,25.3848,103010.3996
2006-09-13 14:00:00,48.17,48.21,48.09,48.21,107170.22441160372,25.3848,25.4059,25.3426,25.4059,107170.2244
2006-09-13 14:05:00,48.21,48.24,48.12,48.13,192884.51012588944,25.4059,25.4217,25.3585,25.3637,192884.5101
2006-09-13 14:10:00,48.12,48.12,47.79,47.87,259003.8314176245,25.3585,25.3585,25.1845,25.2267,259003.8314
2006-09-13 14:15:00,47.87,47.94,47.68,47.72,285276.40941434045,25.2267,25.2636,25.1266,25.1477,285276.4094
2006-09-13 14:20:00,47.71,47.94,47.69,47.87,305747.1264367816,25.1424,25.2636,25.1318,25.2267,305747.1264
2006-09-13 14:25:00,47.89,47.96,47.78,47.95,194417.07717569784,25.2372,25.2741,25.1793,25.2689,194417.0772
2006-09-13 14:30:00,47.94,47.99,47.87,47.93,203721.9485495348,25.2636,25.2899,25.2267,25.2583,203721.9485
2006-09-13 14:35:00,47.93,48.07,47.93,48.02,141105.6376573618,25.2583,25.3321,25.2583,25.3058,141105.6377
2006-09-13 14:40:00,48.04,48.1,47.99,48.08,133223.86425834702,25.3163,25.3479,25.2899,25.3374,133223.8643
2006-09-13 14:45:00,48.07,48.17,48.04,48.07,190695.12862616312,25.3321,25.3848,25.3163,25.3321,190695.1286
2006-09-13 14:50:00,48.07,48.12,48.06,48.09,68965.51724137932,25.3321,25.3585,25.3268,25.3426,68965.5172
2006-09-13 14:55:00,48.09,48.1,47.95,47.96,153804.0503557745,25.3426,25.3479,25.2689,25.2741,153804.0504
2006-09-13 15:00:00,47.96,48.03,47.94,48.0,185002.73672687463,25.2741,25.311,25.2636,25.2952,185002.7367
2006-09-13 15:05:00,47.99,48.0,47.86,47.89,164532.0197044335,25.2899,25.2952,25.2214,25.2372,164532.0197
2006-09-13 15:10:00,47.87,47.9,47.84,47.85,147235.90585659552,25.2267,25.2425,25.2109,25.2162,147235.9059
2006-09-13 15:15:00,47.84,47.9,47.79,47.87,253968.253968254,25.2109,25.2425,25.1845,25.2267,253968.254
2006-09-13 15:20:00,47.87,47.92,47.82,47.82,155117.6792556103,25.2267,25.2531,25.2004,25.2004,155117.6793
2006-09-13 15:25:00,47.82,47.89,47.78,47.83,135960.59113300493,25.2004,25.2372,25.1793,25.2056,135960.5911
2006-09-13 15:30:00,47.84,47.85,47.73,47.83,162561.5763546798,25.2109,25.2162,25.1529,25.2056,162561.5764
2006-09-13 15:35:00,47.85,47.86,47.74,47.79,124028.46195949645,25.2162,25.2214,25.1582,25.1845,124028.462
2006-09-13 15:40:00,47.78,47.85,47.75,47.76,192665.5719759168,25.1793,25.2162,25.1635,25.1687,192665.572
2006-09-13 15:45:00,47.77,47.85,47.75,47.83,191133.0049261084,25.174,25.2162,25.1635,25.2056,191133.0049
2006-09-13 15:50:00,47.82,47.87,47.8,47.83,227257.7996715928,25.2004,25.2267,25.1898,25.2056,227257.7997
2006-09-13 15:55:00,47.82,47.9,47.81,47.88,319649.6989600438,25.2004,25.2425,25.1951,25.232,319649.699
2006-09-14 09:30:00,47.95,48.19,47.5,47.91,621893.8149972633,25.2689,25.3953,25.0317,25.2478,621893.815
2006-09-14 09:35:00,47.9,47.92,47.65,47.88,332019.7044334976,25.2425,25.2531,25.1108,25.232,332019.7044
2006-09-14 09:40:00,47.88,48.14,47.72,48.1,258784.8932676519,25.232,25.369,25.1477,25.3479,258784.8933
2006-09-14 09:45:00,48.16,48.19,48.07,48.15,324904.214559387,25.3795,25.3953,25.3321,25.3743,324904.2146
2006-09-14 09:50:00,48.15,48.21,47.98,48.02,255062.9447181172,25.3743,25.4059,25.2847,25.3058,255062.9447
2006-09-14 09:55:00,48.0,48.0,47.8,47.93,278270.3886152162,25.2952,25.2952,25.1898,25.2583,278270.3886
2006-09-14 10:00:00,47.93,47.99,47.67,47.72,260317.46031746035,25.2583,25.2899,25.1213,25.1477,260317.4603
2006-09-14 10:05:00,47.71,47.72,47.33,47.54,415763.5467980296,25.1424,25.1477,24.9421,25.0528,415763.5468
2006-09-14 10:10:00,47.52,47.64,47.27,47.61,345593.8697318008,25.0423,25.1055,24.9105,25.0897,345593.8697
2006-09-14 10:15:00,47.62,47.73,47.48,47.58,241488.77941981392,25.095,25.1529,25.0212,25.0739,241488.7794
2006-09-14 10:20:00,47.57,47.72,47.56,47.71,112534.20908593322,25.0686,25.1477,25.0633,25.1424,112534.2091
2006-09-14 10:25:00,47.7,47.72,47.49,47.5,190804.59770114944,25.1371,25.1477,25.0265,25.0317,190804.5977
2006-09-14 10:30:00,47.5,47.58,47.33,47.4,367816.091954023,25.0317,25.0739,24.9421,24.979,367816.092
2006-09-14 10:35:00,47.4,47.47,47.25,47.26,415325.67049808434,24.979,25.0159,24.9,24.9052,415325.6705
2006-09-14 10:40:00,47.26,47.42,47.2,47.27,330049.2610837439,24.9052,24.9896,24.8736,24.9105,330049.2611
2006-09-14 10:45:00,47.26,47.3,47.14,47.17,315270.9359605912,24.9052,24.9263,24.842,24.8578,315270.936
2006-09-14 10:50:00,47.18,47.2,46.95,47.12,349425.2873563219,24.8631,24.8736,24.7419,24.8315,349425.2874
2006-09-14 10:55:00,47.12,47.23,46.96,47.15,250574.71264367813,24.8315,24.8894,24.7472,24.8473,250574.7126
2006-09-14 11:00:00,47.17,47.23,47.12,47.16,216639.29939792008,24.8578,24.8894,24.8315,24.8525,216639.2994
2006-09-14 11:05:00,47.16,47.22,47.09,47.15,171319.10235358513,24.8525,24.8842,24.8157,24.8473,171319.1024
2006-09-14 11:10:00,47.15,47.17,47.03,47.04,228352.490421456,24.8473,24.8578,24.784,24.7893,228352.4904
2006-09-14 11:15:00,47.03,47.07,46.96,46.99,271702.2441160372,24.784,24.8051,24.7472,24.763,271702.2441
2006-09-14 11:20:00,46.99,47.0,46.82,46.9,309688.013136289,24.763,24.7682,24.6734,24.7155,309688.0131
2006-09-14 11:25:00,46.9,47.02,46.88,46.92,233388.0678708265,24.7155,24.7788,24.705,24.7261,233388.0679
2006-09-14 11:30:00,46.93,47.07,46.9,46.9,262616.310892173,24.7313,24.8051,24.7155,24.7155,262616.3109
2006-09-14 11:35:00,46.93,47.04,46.88,46.93,216420.36124794747,24.7313,24.7893,24.705,24.7313,216420.3612
2006-09-14 11:40:00,46.93,46.99,46.87,46.92,161795.2928297756,24.7313,24.763,24.6997,24.7261,161795.2928
2006-09-14 11:45:00,46.91,46.94,46.6,46.61,252873.5632183908,24.7208,24.7366,24.5574,24.5627,252873.5632
2006-09-14 11:50:00,46.6,46.79,46.59,46.74,225615.76354679803,24.5574,24.6576,24.5522,24.6312,225615.7635
2006-09-14 11:55:00,46.75,46.81,46.61,46.65,161138.4783798577,24.6365,24.6681,24.5627,24.5838,161138.4784
2006-09-14 12:00:00,46.64,46.66,46.48,46.5,281226.05363984674,24.5785,24.5891,24.4942,24.5047,281226.0536
2006-09-14 12:05:00,46.48,46.53,46.4,46.48,352380.9523809524,24.4942,24.5205,24.452,24.4942,352380.9524
2006-09-14 12:10:00,46.47,46.48,46.3,46.39,310016.420361248,24.4889,24.4942,24.3993,24.4468,310016.4204
2006-09-14 12:15:00,46.39,46.52,46.38,46.5,201094.6907498632,24.4468,24.5153,24.4415,24.5047,201094.6907
2006-09-14 12:20:00,46.48,46.59,46.41,46.51,183032.29337712092,24.4942,24.5522,24.4573,24.51,183032.2934
2006-09-14 12:25:00,46.52,46.71,46.51,46.65,289217.2961138479,24.5153,24.6154,24.51,24.5838,289217.2961
2006-09-14 12:30:00,46.71,46.85,46.64,46.68,297865.3530377668,24.6154,24.6892,24.5785,24.5996,297865.353
2006-09-14 12:35:00,46.69,46.7,46.59,46.69,257033.38806787084,24.6049,24.6101,24.5522,24.6049,257033.3881
2006-09-14 12:40:00,46.69,46.73,46.57,46.63,158511.2205801861,24.6049,24.6259,24.5416,24.5732,158511.2206
2006-09-14 12:45:00,46.61,46.77,46.61,46.74,79365.07936507936,24.5627,24.647,24.5627,24.6312,79365.0794
2006-09-14 12:50:00,46.74,46.74,46.6,46.62,138806.78708264916,24.6312,24.6312,24.5574,24.568,138806.7871
2006-09-14 12:55:00,46.62,46.73,46.58,46.73,165079.3650793651,24.568,24.6259,24.5469,24.6259,165079.3651
2006-09-14 13:00:00,46.73,46.73,46.57,46.59,236124.7947454844,24.6259,24.6259,24.5416,24.5522,236124.7947
2006-09-14 13:05:00,46.61,46.66,46.51,46.55,178544.061302682,24.5627,24.5891,24.51,24.5311,178544.0613
2006-09-14 13:10:00,46.55,46.55,46.36,46.46,195402.2988505748,24.5311,24.5311,24.431,24.4837,195402.2989
2006-09-14 13:15:00,46.45,46.56,46.44,46.56,115708.8122605364,24.4784,24.5364,24.4731,24.5364,115708.8123
2006-09-14 13:20:00,46.56,46.66,46.51,46.6,162233.16912972086,24.5364,24.5891,24.51,24.5574,162233.1691
2006-09-14 13:25:00,46.58,46.63,46.52,46.55,98960.04378763,24.5469,24.5732,24.5153,24.5311,98960.0438
2006-09-14 13:30:00,46.55,46.63,46.52,46.56,90421.45593869733,24.5311,24.5732,24.5153,24.5364,90421.4559
2006-09-14 13:35:00,46.55,46.61,46.51,46.52,94252.8735632184,24.5311,24.5627,24.51,24.5153,94252.8736
2006-09-14 13:40:00,46.52,46.57,46.45,46.53,95347.56431308156,24.5153,24.5416,24.4784,24.5205,95347.5643
2006-09-14 13:45:00,46.52,46.53,46.41,46.41,112972.0853858785,24.5153,24.5205,24.4573,24.4573,112972.0854
2006-09-14 13:50:00,46.41,46.41,46.24,46.24,290093.0487137384,24.4573,24.4573,24.3677,24.3677,290093.0487
2006-09-14 13:55:00,46.25,46.26,46.13,46.17,348768.47290640394,24.373,24.3783,24.3098,24.3308,348768.4729
2006-09-14 14:00:00,46.19,46.21,46.09,46.16,317898.19376026274,24.3414,24.3519,24.2887,24.3256,317898.1938
2006-09-14 14:05:00,46.16,46.36,46.13,46.33,186206.8965517241,24.3256,24.431,24.3098,24.4152,186206.8966
2006-09-14 14:10:00,46.35,46.38,46.28,46.36,126327.3125342091,24.4257,24.4415,24.3888,24.431,126327.3125
2006-09-14 14:15:00,46.36,46.51,46.31,46.41,187082.64915161463,24.431,24.51,24.4046,24.4573,187082.6492
2006-09-14 14:20:00,46.42,46.5,46.41,46.44,140667.76135741654,24.4626,24.5047,24.4573,24.4731,140667.7614
2006-09-14 14:25:00,46.43,46.55,46.43,46.53,206677.6135741653,24.4678,24.5311,24.4678,24.5205,206677.6136
2006-09-14 14:30:00,46.55,46.69,46.53,46.6,239189.92884510127,24.5311,24.6049,24.5205,24.5574,239189.9288
2006-09-14 14:35:00,46.61,46.61,46.45,46.45,115599.34318555008,24.5627,24.5627,24.4784,24.4784,115599.3432
2006-09-14 14:40:00,46.46,46.46,46.21,46.27,235249.04214559388,24.4837,24.4837,24.3519,24.3835,235249.0421
2006-09-14 14:45:00,46.27,46.31,46.2,46.25,207115.4898741106,24.3835,24.4046,24.3466,24.373,207115.4899
2006-09-14 14:50:00,46.27,46.28,46.19,46.27,139573.07060755338,24.3835,24.3888,24.3414,24.3835,139573.0706
2006-09-14 14:55:00,46.27,47.18,46.19,46.22,200328.40722495897,24.3835,24.8631,24.3414,24.3572,200328.4072
2006-09-14 15:00:00,46.21,46.28,46.19,46.21,148987.4110563766,24.3519,24.3888,24.3414,24.3519,148987.4111
2006-09-14 15:05:00,46.21,46.23,46.13,46.16,140996.16858237548,24.3519,24.3625,24.3098,24.3256,140996.1686
2006-09-14 15:10:00,46.15,46.16,45.99,46.02,334975.3694581281,24.3203,24.3256,24.236,24.2518,334975.3695
2006-09-14 15:15:00,46.03,46.08,45.8,46.05,377668.30870279146,24.2571,24.2834,24.1358,24.2676,377668.3087
2006-09-14 15:20:00,46.04,46.11,45.97,46.1,149644.2255062945,24.2623,24.2992,24.2254,24.2939,149644.2255
2006-09-14 15:25:00,46.1,46.25,46.02,46.17,209523.8095238096,24.2939,24.373,24.2518,24.3308,209523.8095
2006-09-14 15:30:00,46.17,46.31,46.16,46.26,214340.44882320747,24.3308,24.4046,24.3256,24.3783,214340.4488
2006-09-14 15:35:00,46.26,46.41,46.21,46.34,277613.5741652983,24.3783,24.4573,24.3519,24.4204,277613.5742
2006-09-14 15:40:00,46.33,46.34,46.18,46.25,250684.18171866448,24.4152,24.4204,24.3361,24.373,250684.1817
2006-09-14 15:45:00,46.25,46.27,46.22,46.23,232731.25342090864,24.373,24.3835,24.3572,24.3625,232731.2534
2006-09-14 15:50:00,46.24,46.27,46.13,46.2,350629.44718117133,24.3677,24.3835,24.3098,24.3466,350629.4472
2006-09-14 15:55:00,46.2,46.28,46.17,46.23,290749.86316365626,24.3466,24.3888,24.3308,24.3625,290749.8632
2006-09-15 09:30:00,45.86,46.04,45.36,45.76,1288998.3579638752,24.1675,24.2623,23.904,24.1148,1288998.358
2006-09-15 09:35:00,45.71,45.99,45.58,45.95,508045.9770114943,24.0884,24.236,24.0199,24.2149,508045.977
2006-09-15 09:40:00,45.99,46.11,45.86,45.93,426819.92337164754,24.236,24.2992,24.1675,24.2044,426819.9234
2006-09-15 09:45:00,45.93,46.09,45.89,46.06,338040.50355774496,24.2044,24.2887,24.1833,24.2729,338040.5036
2006-09-15 09:50:00,46.1,46.29,45.95,46.24,629228.2430213465,24.2939,24.3941,24.2149,24.3677,629228.243
2006-09-15 09:55:00,46.25,46.41,46.15,46.27,357635.4679802956,24.373,24.4573,24.3203,24.3835,357635.468
2006-09-15 10:00:00,46.28,46.28,46.06,46.17,311330.04926108377,24.3888,24.3888,24.2729,24.3308,311330.0493
2006-09-15 10:05:00,46.15,46.19,45.89,46.04,298193.7602627258,24.3203,24.3414,24.1833,24.2623,298193.7603
2006-09-15 10:10:00,46.04,46.1,45.81,45.86,320853.8587848933,24.2623,24.2939,24.1411,24.1675,320853.8588
2006-09-15 10:15:00,45.86,46.02,45.83,45.89,296880.13136289,24.1675,24.2518,24.1517,24.1833,296880.1314
2006-09-15 10:20:00,45.89,45.95,45.84,45.91,262506.8418171867,24.1833,24.2149,24.1569,24.1938,262506.8418
2006-09-15 10:25:00,45.91,46.02,45.74,45.9,401094.6907498632,24.1938,24.2518,24.1042,24.1885,401094.6907
2006-09-15 10:30:00,45.9,46.1,45.89,46.08,306951.2862616311,24.1885,24.2939,24.1833,24.2834,306951.2863
2006-09-15 10:35:00,46.09,46.13,46.01,46.12,367925.56102900935,24.2887,24.3098,24.2465,24.3045,367925.561
2006-09-15 10:40:00,46.13,46.45,46.08,46.39,431308.1554460865,24.3098,24.4784,24.2834,24.4468,431308.1554
2006-09-15 10:45:00,46.39,46.47,46.21,46.25,415325.67049808434,24.4468,24.4889,24.3519,24.373,415325.6705
2006-09-15 10:50:00,46.26,46.27,46.03,46.03,243240.28461959492,24.3783,24.3835,24.2571,24.2571,243240.2846
2006-09-15 10:55:00,46.03,46.11,45.98,46.09,279693.48659003834,24.2571,24.2992,24.2307,24.2887,279693.4866
2006-09-15 11:00:00,46.09,46.27,46.03,46.13,210180.62397372743,24.2887,24.3835,24.2571,24.3098,210180.624
2006-09-15 11:05:00,46.13,46.14,46.02,46.04,186206.8965517241,24.3098,24.315,24.2518,24.2623,186206.8966
2006-09-15 11:10:00,46.04,46.1,45.96,46.05,153804.0503557745,24.2623,24.2939,24.2202,24.2676,153804.0504
2006-09-15 11:15:00,46.05,46.2,46.05,46.12,168801.31362889984,24.2676,24.3466,24.2676,24.3045,168801.3136
2006-09-15 11:20:00,46.12,46.14,46.03,46.13,99726.3273125342,24.3045,24.315,24.2571,24.3098,99726.3273
2006-09-15 11:25:00,46.14,46.2,45.9,45.9,167378.21565407774,24.315,24.3466,24.1885,24.1885,167378.2157
2006-09-15 11:30:00,45.93,46.03,45.92,46.0,140558.29228243022,24.2044,24.2571,24.1991,24.2412,140558.2923
2006-09-15 11:35:00,46.0,46.01,45.9,45.92,197153.80405035577,24.2412,24.2465,24.1885,24.1991,197153.8041
2006-09-15 11:40:00,45.92,46.09,45.91,45.98,176354.67980295568,24.1991,24.2887,24.1938,24.2307,176354.6798
2006-09-15 11:45:00,45.98,46.04,45.86,45.86,194088.66995073893,24.2307,24.2623,24.1675,24.1675,194088.67
2006-09-15 11:50:00,45.88,45.98,45.84,45.9,152709.35960591133,24.178,24.2307,24.1569,24.1885,152709.3596
2006-09-15 11:55:00,45.91,45.95,45.83,45.88,175807.3344280241,24.1938,24.2149,24.1517,24.178,175807.3344
2006-09-15 12:00:00,45.88,45.89,45.67,45.67,334318.5550082102,24.178,24.1833,24.0673,24.0673,334318.555
2006-09-15 12:05:00,45.68,45.73,45.58,45.7,242911.877394636,24.0726,24.099,24.0199,24.0832,242911.8774
2006-09-15 12:10:00,45.69,45.88,45.65,45.82,102025.17788724686,24.0779,24.178,24.0568,24.1464,102025.1779
2006-09-15 12:15:00,45.83,45.84,45.65,45.68,90968.80131362892,24.1517,24.1569,24.0568,24.0726,90968.8013
2006-09-15 12:20:00,45.68,45.72,45.65,45.72,75424.19266557197,24.0726,24.0937,24.0568,24.0937,75424.1927
2006-09-15 12:25:00,45.72,45.77,45.66,45.76,107936.50793650794,24.0937,24.12,24.0621,24.1148,107936.5079
2006-09-15 12:30:00,45.78,45.96,45.76,45.95,191461.4121510673,24.1253,24.2202,24.1148,24.2149,191461.4122
2006-09-15 12:35:00,45.95,46.09,45.94,45.99,217733.99014778325,24.2149,24.2887,24.2096,24.236,217733.9901
2006-09-15 12:40:00,45.99,46.09,45.91,46.02,230432.402846196,24.236,24.2887,24.1938,24.2518,230432.4028
2006-09-15 12:45:00,46.0,46.11,45.99,46.04,196606.4586754242,24.2412,24.2992,24.236,24.2623,196606.4587
2006-09-15 12:50:00,46.04,46.04,45.81,45.96,131472.35905856595,24.2623,24.2623,24.1411,24.2202,131472.3591
2006-09-15 12:55:00,45.97,45.97,45.87,45.89,114395.1833607006,24.2254,24.2254,24.1727,24.1833,114395.1834
2006-09-15 13:00:00,45.89,46.02,45.89,46.01,90093.04871373838,24.1833,24.2518,24.1833,24.2465,90093.0487
2006-09-15 13:05:00,46.0,46.18,45.99,46.18,207115.4898741106,24.2412,24.3361,24.236,24.3361,207115.4899
2006-09-15 13:10:00,46.18,46.41,46.13,46.37,272906.4039408867,24.3361,24.4573,24.3098,24.4362,272906.4039
2006-09-15 13:15:00,46.4,46.43,46.26,46.29,224302.13464696225,24.452,24.4678,24.3783,24.3941,224302.1346
2006-09-15 13:20:00,46.29,46.29,46.05,46.18,138040.50355774493,24.3941,24.3941,24.2676,24.3361,138040.5036
2006-09-15 13:25:00,46.18,46.2,46.04,46.09,116694.03393541324,24.3361,24.3466,24.2623,24.2887,116694.0339
2006-09-15 13:30:00,46.1,46.27,46.08,46.16,88451.01258894363,24.2939,24.3835,24.2834,24.3256,88451.0126
2006-09-15 13:35:00,46.16,46.24,46.16,46.2,64039.40886699508,24.3256,24.3677,24.3256,24.3466,64039.4089
2006-09-15 13:40:00,46.21,46.22,46.09,46.09,91297.20853858785,24.3519,24.3572,24.2887,24.2887,91297.2085
2006-09-15 13:45:00,46.08,46.13,45.99,46.12,78598.79584017515,24.2834,24.3098,24.236,24.3045,78598.7958
2006-09-15 13:50:00,46.13,46.13,46.05,46.09,45977.01149425288,24.3098,24.3098,24.2676,24.2887,45977.0115
2006-09-15 13:55:00,46.08,46.09,46.0,46.09,65353.03776683087,24.2834,24.2887,24.2412,24.2887,65353.0378
2006-09-15 14:00:00,46.09,46.32,46.07,46.29,117460.31746031748,24.2887,24.4099,24.2781,24.3941,117460.3175
2006-09-15 14:05:00,46.29,46.33,46.21,46.24,152380.9523809524,24.3941,24.4152,24.3519,24.3677,152380.9524
2006-09-15 14:10:00,46.22,46.31,46.2,46.2,105528.18828680896,24.3572,24.4046,24.3466,24.3466,105528.1883
2006-09-15 14:15:00,46.21,46.23,46.17,46.22,63929.93979200876,24.3519,24.3625,24.3308,24.3572,63929.9398
2006-09-15 14:20:00,46.22,46.26,46.11,46.16,81226.05363984675,24.3572,24.3783,24.2992,24.3256,81226.0536
2006-09-15 14:25:00,46.16,46.25,46.16,46.23,69184.45539135195,24.3256,24.373,24.3256,24.3625,69184.4554
2006-09-15 14:30:00,46.23,46.33,46.22,46.31,103119.86863711002,24.3625,24.4152,24.3572,24.4046,103119.8686
2006-09-15 14:35:00,46.3,46.33,46.28,46.3,165736.179529283,24.3993,24.4152,24.3888,24.3993,165736.1795
2006-09-15 14:40:00,46.29,46.33,46.27,46.27,91297.20853858785,24.3941,24.4152,24.3835,24.3835,91297.2085
2006-09-15 14:45:00,46.26,46.28,46.18,46.18,112753.14723590588,24.3783,24.3888,24.3361,24.3361,112753.1472
2006-09-15 14:50:00,46.18,46.19,46.1,46.1,121072.79693486592,24.3361,24.3414,24.2939,24.2939,121072.7969
2006-09-15 14:55:00,46.1,46.13,45.98,46.04,180623.973727422,24.2939,24.3098,24.2307,24.2623,180623.9737
2006-09-15 15:00:00,46.03,46.05,45.98,45.99,123590.5856595512,24.2571,24.2676,24.2307,24.236,123590.5857
2006-09-15 15:05:00,46.0,46.07,45.96,46.04,103667.2140120416,24.2412,24.2781,24.2202,24.2623,103667.214
2006-09-15 15:10:00,46.06,46.1,45.99,46.07,103229.33771209634,24.2729,24.2939,24.236,24.2781,103229.3377
2006-09-15 15:15:00,46.1,46.13,45.99,46.02,152380.9523809524,24.2939,24.3098,24.236,24.2518,152380.9524
2006-09-15 15:20:00,46.03,46.08,45.99,46.02,210180.62397372743,24.2571,24.2834,24.236,24.2518,210180.624
2006-09-15 15:25:00,46.02,46.2,46.01,46.19,227367.2687465791,24.2518,24.3466,24.2465,24.3414,227367.2687
2006-09-15 15:30:00,46.17,46.2,46.07,46.08,356431.3081554461,24.3308,24.3466,24.2781,24.2834,356431.3082
2006-09-15 15:35:00,46.08,46.08,45.99,46.01,124575.80733442804,24.2834,24.2834,24.236,24.2465,124575.8073
2006-09-15 15:40:00,46.01,46.01,45.94,46.0,108045.97701149424,24.2465,24.2465,24.2096,24.2412,108045.977
2006-09-15 15:45:00,45.98,46.04,45.95,45.97,276956.75971538044,24.2307,24.2623,24.2149,24.2254,276956.7597
2006-09-15 15:50:00,45.97,46.0,45.89,45.89,309688.013136289,24.2254,24.2412,24.1833,24.1833,309688.0131
2006-09-15 15:55:00,45.89,45.96,45.88,45.95,401970.44334975374,24.1833,24.2202,24.178,24.2149,401970.4433
2006-09-18 09:30:00,46.27,46.59,46.22,46.53,515927.75041050906,24.3835,24.5522,24.3572,24.5205,515927.7504
2006-09-18 09:35:00,46.52,46.69,46.52,46.55,373836.8910782704,24.5153,24.6049,24.5153,24.5311,373836.8911
2006-09-18 09:40:00,46.56,46.67,46.5,46.65,331034.4827586207,24.5364,24.5943,24.5047,24.5838,331034.4828
2006-09-18 09:45:00,46.67,46.68,46.53,46.54,241050.90311986863,24.5943,24.5996,24.5205,24.5258,241050.9031
2006-09-18 09:50:00,46.55,46.78,46.47,46.68,311439.51833607006,24.5311,24.6523,24.4889,24.5996,311439.5183
2006-09-18 09:55:00,46.68,46.84,46.68,46.79,282758.6206896552,24.5996,24.6839,24.5996,24.6576,282758.6207
2006-09-18 10:00:00,46.8,46.82,46.64,46.73,230760.8100711549,24.6628,24.6734,24.5785,24.6259,230760.8101
2006-09-18 10:05:00,46.73,46.73,46.52,46.56,218828.68089764644,24.6259,24.6259,24.5153,24.5364,218828.6809
2006-09-18 10:10:00,46.57,46.66,46.37,46.45,323043.2402846196,24.5416,24.5891,24.4362,24.4784,323043.2403
2006-09-18 10:15:00,46.41,46.51,46.36,46.45,229666.1193212917,24.4573,24.51,24.431,24.4784,229666.1193
2006-09-18 10:20:00,46.42,46.56,46.41,46.44,250136.8363437329,24.4626,24.5364,24.4573,24.4731,250136.8363
2006-09-18 10:25:00,46.43,46.48,46.31,46.4,363218.3908045977,24.4678,24.4942,24.4046,24.452,363218.3908
2006-09-18 10:30:00,46.41,46.49,46.37,46.47,233825.94417077172,24.4573,24.4995,24.4362,24.4889,233825.9442
2006-09-18 10:35:00,46.47,46.52,46.28,46.29,206130.2681992337,24.4889,24.5153,24.3888,24.3941,206130.2682
2006-09-18 10:40:00,46.3,46.34,46.23,46.25,232293.37712096333,24.3993,24.4204,24.3625,24.373,232293.3771
2006-09-18 10:45:00,46.27,46.28,46.12,46.19,224302.13464696225,24.3835,24.3888,24.3045,24.3414,224302.1346
2006-09-18 10:50:00,46.2,46.44,46.18,46.32,269184.45539135195,24.3466,24.4731,24.3361,24.4099,269184.4554
2006-09-18 10:55:00,46.33,46.45,46.32,46.44,164750.95785440612,24.4152,24.4784,24.4099,24.4731,164750.9579
2006-09-18 11:00:00,46.45,46.51,46.37,46.46,291844.5539135194,24.4784,24.51,24.4362,24.4837,291844.5539
2006-09-18 11:05:00,46.45,46.48,46.28,46.35,171538.04050355774,24.4784,24.4942,24.3888,24.4257,171538.0405
2006-09-18 11:10:00,46.33,46.44,46.33,46.41,136070.06020799125,24.4152,24.4731,24.4152,24.4573,136070.0602
2006-09-18 11:15:00,46.41,46.42,46.33,46.34,79146.14121510673,24.4573,24.4626,24.4152,24.4204,79146.1412
2006-09-18 11:20:00,46.34,46.41,46.24,46.29,241488.77941981392,24.4204,24.4573,24.3677,24.3941,241488.7794
2006-09-18 11:25:00,46.28,46.44,46.27,46.42,119211.82266009852,24.3888,24.4731,24.3835,24.4626,119211.8227
2006-09-18 11:30:00,46.43,46.52,46.41,46.49,148440.065681445,24.4678,24.5153,24.4573,24.4995,148440.0657
2006-09-18 11:35:00,46.5,46.64,46.47,46.64,187411.05637657363,24.5047,24.5785,24.4889,24.5785,187411.0564
2006-09-18 11:40:00,46.64,46.82,46.63,46.76,282758.6206896552,24.5785,24.6734,24.5732,24.6418,282758.6207
2006-09-18 11:45:00,46.76,46.93,46.75,46.79,360481.6639299398,24.6418,24.7313,24.6365,24.6576,360481.6639
2006-09-18 11:50:00,46.79,46.85,46.4,46.61,189053.0925013684,24.6576,24.6892,24.452,24.5627,189053.0925
2006-09-18 11:55:00,46.62,46.84,46.62,46.77,145484.40065681445,24.568,24.6839,24.568,24.647,145484.4007
2006-09-18 12:00:00,46.78,46.94,46.75,46.87,163765.73617952928,24.6523,24.7366,24.6365,24.6997,163765.7362
2006-09-18 12:05:00,46.93,46.93,46.83,46.84,191133.0049261084,24.7313,24.7313,24.6786,24.6839,191133.0049
2006-09-18 12:10:00,46.86,46.99,46.84,46.97,212917.3508483853,24.6945,24.763,24.6839,24.7524,212917.3508
2006-09-18 12:15:00,46.96,47.01,46.94,47.0,127422.00328407226,24.7472,24.7735,24.7366,24.7682,127422.0033
2006-09-18 12:20:00,46.98,47.09,46.97,47.05,214340.44882320747,24.7577,24.8157,24.7524,24.7946,214340.4488
2006-09-18 12:25:00,47.07,47.07,46.93,47.0,104761.90476190476,24.8051,24.8051,24.7313,24.7682,104761.9048
2006-09-18 12:30:00,46.99,47.0,46.88,46.95,144280.24083196497,24.763,24.7682,24.705,24.7419,144280.2408
2006-09-18 12:35:00,46.98,46.98,46.84,46.92,84510.12588943624,24.7577,24.7577,24.6839,24.7261,84510.1259
2006-09-18 12:40:00,46.93,46.94,46.85,46.9,61083.743842364536,24.7313,24.7366,24.6892,24.7155,61083.7438
2006-09-18 12:45:00,46.88,47.03,46.88,46.98,122933.77120963328,24.705,24.784,24.705,24.7577,122933.7712
2006-09-18 12:50:00,46.98,47.05,46.98,46.99,53749.315818281335,24.7577,24.7946,24.7577,24.763,53749.3158
2006-09-18 12:55:00,47.0,47.05,46.98,47.04,64696.223316912976,24.7682,24.7946,24.7577,24.7893,64696.2233
2006-09-18 13:00:00,47.04,47.05,46.99,47.02,54734.53749315818,24.7893,24.7946,24.763,24.7788,54734.5375
2006-09-18 13:05:00,47.02,47.15,47.02,47.13,132129.17350848386,24.7788,24.8473,24.7788,24.8367,132129.1735
2006-09-18 13:10:00,47.13,47.27,47.12,47.17,198357.96387520529,24.8367,24.9105,24.8315,24.8578,198357.9639
2006-09-18 13:15:00,47.18,47.26,47.15,47.2,135084.8385331144,24.8631,24.9052,24.8473,24.8736,135084.8385
2006-09-18 13:20:00,47.21,47.32,47.19,47.25,153694.58128078817,24.8789,24.9369,24.8684,24.9,153694.5813
2006-09-18 13:25:00,47.24,47.32,47.21,47.32,189490.96880131363,24.8947,24.9369,24.8789,24.9369,189490.9688
2006-09-18 13:30:00,47.33,47.42,47.32,47.36,222222.22222222225,24.9421,24.9896,24.9369,24.9579,222222.2222
2006-09-18 13:35:00,47.36,47.47,47.36,47.4,220799.1242474001,24.9579,25.0159,24.9579,24.979,220799.1242
2006-09-18 13:40:00,47.4,47.41,47.21,47.25,222550.6294471812,24.979,24.9843,24.8789,24.9,222550.6294
2006-09-18 13:45:00,47.24,47.26,47.08,47.09,147783.2512315271,24.8947,24.9052,24.8104,24.8157,147783.2512
2006-09-18 13:50:00,47.1,47.18,47.06,47.08,163875.2052545156,24.8209,24.8631,24.7998,24.8104,163875.2053
2006-09-18 13:55:00,47.09,47.18,47.04,47.1,189272.03065134105,24.8157,24.8631,24.7893,24.8209,189272.0307
2006-09-18 14:00:00,47.11,47.2,47.08,47.13,150957.85440613027,24.8262,24.8736,24.8104,24.8367,150957.8544
2006-09-18 14:05:00,47.12,47.15,47.05,47.05,107717.56978653531,24.8315,24.8473,24.7946,24.7946,107717.5698
2006-09-18 14:10:00,47.05,47.16,46.96,47.02,129720.8538587849,24.7946,24.8525,24.7472,24.7788,129720.8539
2006-09-18 14:15:00,47.01,47.15,47.01,47.05,113409.96168582376,24.7735,24.8473,24.7735,24.7946,113409.9617
2006-09-18 14:20:00,47.05,47.16,47.0,47.14,118336.070060208,24.7946,24.8525,24.7682,24.842,118336.0701
2006-09-18 14:25:00,47.14,47.19,47.07,47.15,147892.72030651342,24.842,24.8684,24.8051,24.8473,147892.7203
2006-09-18 14:30:00,47.15,47.15,47.05,47.13,120306.51340996168,24.8473,24.8473,24.7946,24.8367,120306.5134
2006-09-18 14:35:00,47.11,47.31,47.07,47.23,197372.7422003284,24.8262,24.9316,24.8051,24.8894,197372.7422
2006-09-18 14:40:00,47.23,47.39,47.19,47.34,301587.3015873016,24.8894,24.9738,24.8684,24.9474,301587.3016
2006-09-18 14:45:00,47.34,47.39,47.31,47.37,182703.886152162,24.9474,24.9738,24.9316,24.9632,182703.8862
2006-09-18 14:50:00,47.39,47.42,47.32,47.36,144499.1789819376,24.9738,24.9896,24.9369,24.9579,144499.179
2006-09-18 14:55:00,47.37,47.49,47.37,47.45,206130.2681992337,24.9632,25.0265,24.9632,25.0054,206130.2682
2006-09-18 15:00:00,47.44,47.49,47.41,47.46,219376.026272578,25.0001,25.0265,24.9843,25.0106,219376.0263
2006-09-18 15:05:00,47.46,47.49,47.43,47.47,142200.32840722497,25.0106,25.0265,24.9948,25.0159,142200.3284
2006-09-18 15:10:00,47.46,47.49,47.38,47.49,222988.50574712644,25.0106,25.0265,24.9685,25.0265,222988.5057
2006-09-18 15:15:00,47.49,47.53,47.41,47.45,338259.4417077176,25.0265,25.0475,24.9843,25.0054,338259.4417
2006-09-18 15:20:00,47.45,47.65,47.45,47.53,327531.47235905856,25.0054,25.1108,25.0054,25.0475,327531.4724
2006-09-18 15:25:00,47.54,47.73,47.53,47.68,364203.61247947457,25.0528,25.1529,25.0475,25.1266,364203.6125
2006-09-18 15:30:00,47.68,47.73,47.64,47.72,358620.6896551724,25.1266,25.1529,25.1055,25.1477,358620.6897
2006-09-18 15:35:00,47.72,47.79,47.62,47.78,303667.21401204163,25.1477,25.1845,25.095,25.1793,303667.214
2006-09-18 15:40:00,47.79,47.85,47.73,47.81,441050.9031198687,25.1845,25.2162,25.1529,25.1951,441050.9031
2006-09-18 15:45:00,47.8,47.85,47.74,47.79,374712.6436781609,25.1898,25.2162,25.1582,25.1845,374712.6437
2006-09-18 15:50:00,47.79,47.85,47.76,47.8,406349.2063492064,25.1845,25.2162,25.1687,25.1898,406349.2063
2006-09-18 15:55:00,47.8,47.82,47.7,47.79,581499.7263273125,25.1898,25.2004,25.1371,25.1845,581499.7263
2006-09-19 09:30:00,48.07,48.08,47.82,48.0,577777.7777777778,25.3321,25.3374,25.2004,25.2952,577777.7778
2006-09-19 09:35:00,47.96,47.97,47.27,47.57,494909.6880131363,25.2741,25.2794,24.9105,25.0686,494909.688
2006-09-19 09:40:00,47.57,47.66,47.32,47.46,337931.0344827586,25.0686,25.116,24.9369,25.0106,337931.0345
2006-09-19 09:45:00,47.45,47.65,47.38,47.64,332238.6425834702,25.0054,25.1108,24.9685,25.1055,332238.6426
2006-09-19 09:50:00,47.64,47.86,47.6,47.71,401642.03612479474,25.1055,25.2214,25.0844,25.1424,401642.0361
2006-09-19 09:55:00,47.73,47.77,47.55,47.66,285495.3475643131,25.1529,25.174,25.0581,25.116,285495.3476
2006-09-19 10:00:00,47.62,47.79,47.44,47.47,251669.4033935413,25.095,25.1845,25.0001,25.0159,251669.4034
2006-09-19 10:05:00,47.46,47.49,47.36,47.39,239189.92884510127,25.0106,25.0265,24.9579,24.9738,239189.9288
2006-09-19 10:10:00,47.4,47.71,47.36,47.68,354241.92665571976,24.979,25.1424,24.9579,25.1266,354241.9267
2006-09-19 10:15:00,47.68,47.78,47.35,47.39,384564.86042692943,25.1266,25.1793,24.9527,24.9738,384564.8604
2006-09-19 10:20:00,47.39,47.45,47.34,47.36,196278.05145046525,24.9738,25.0054,24.9474,24.9579,196278.0515
2006-09-19 10:25:00,47.4,47.4,47.16,47.23,332567.04980842915,24.979,24.979,24.8525,24.8894,332567.0498
2006-09-19 10:30:00,47.24,47.32,47.07,47.24,296770.66228790366,24.8947,24.9369,24.8051,24.8947,296770.6623
2006-09-19 10:35:00,47.24,47.35,47.12,47.14,159386.97318007663,24.8947,24.9527,24.8315,24.842,159386.9732
2006-09-19 10:40:00,47.13,47.13,46.95,47.09,238533.11439518337,24.8367,24.8367,24.7419,24.8157,238533.1144
2006-09-19 10:45:00,47.09,47.17,47.0,47.0,196606.4586754242,24.8157,24.8578,24.7682,24.7682,196606.4587
2006-09-19 10:50:00,47.0,47.05,46.77,46.79,377996.71592775045,24.7682,24.7946,24.647,24.6576,377996.7159
2006-09-19 10:55:00,46.76,46.91,46.73,46.91,242802.4083196497,24.6418,24.7208,24.6259,24.7208,242802.4083
2006-09-19 11:00:00,46.89,47.1,46.87,47.06,228133.5522714833,24.7103,24.8209,24.6997,24.7998,228133.5523
2006-09-19 11:05:00,47.08,47.16,46.97,47.08,193650.79365079367,24.8104,24.8525,24.7524,24.8104,193650.7937
2006-09-19 11:10:00,47.09,47.19,46.94,46.98,178215.65407772304,24.8157,24.8684,24.7366,24.7577,178215.6541
2006-09-19 11:15:00,46.98,47.05,46.88,46.95,134975.3694581281,24.7577,24.7946,24.705,24.7419,134975.3695
2006-09-19 11:20:00,46.94,46.96,46.75,46.77,161795.2928297756,24.7366,24.7472,24.6365,24.647,161795.2928
2006-09-19 11:25:00,46.79,46.84,46.59,46.61,447947.45484400657,24.6576,24.6839,24.5522,24.5627,447947.4548
2006-09-19 11:30:00,46.62,46.73,46.53,46.68,452326.2178434592,24.568,24.6259,24.5205,24.5996,452326.2178
2006-09-19 11:35:00,46.68,46.75,46.56,46.71,332567.04980842915,24.5996,24.6365,24.5364,24.6154,332567.0498
2006-09-19 11:40:00,46.71,46.74,46.49,46.63,300492.61083743843,24.6154,24.6312,24.4995,24.5732,300492.6108
2006-09-19 11:45:00,46.63,46.78,46.6,46.73,138478.37985769022,24.5732,24.6523,24.5574,24.6259,138478.3799
2006-09-19 11:50:00,46.76,46.77,46.62,46.73,167597.15380405035,24.6418,24.647,24.568,24.6259,167597.1538
2006-09-19 11:55:00,46.75,46.79,46.63,46.79,91844.55391351944,24.6365,24.6576,24.5732,24.6576,91844.5539
2006-09-19 12:00:00,46.79,46.82,46.68,46.73,107717.56978653531,24.6576,24.6734,24.5996,24.6259,107717.5698
2006-09-19 12:05:00,46.74,46.8,46.52,46.52,105090.31198686371,24.6312,24.6628,24.5153,24.5153,105090.312
2006-09-19 12:10:00,46.52,46.58,46.45,46.49,186535.30377668308,24.5153,24.5469,24.4784,24.4995,186535.3038
2006-09-19 12:15:00,46.49,46.6,46.45,46.47,161685.82375478928,24.4995,24.5574,24.4784,24.4889,161685.8238
2006-09-19 12:20:00,46.48,46.5,46.35,46.36,209852.2167487685,24.4942,24.5047,24.4257,24.431,209852.2167
2006-09-19 12:25:00,46.37,46.41,46.31,46.34,221346.4696223317,24.4362,24.4573,24.4046,24.4204,221346.4696
2006-09-19 12:30:00,46.31,46.41,46.28,46.38,224958.94909688013,24.4046,24.4573,24.3888,24.4415,224958.9491
2006-09-19 12:35:00,46.38,46.49,46.36,46.48,116475.09578544062,24.4415,24.4995,24.431,24.4942,116475.0958
2006-09-19 12:40:00,46.48,46.52,46.3,46.35,156212.3700054735,24.4942,24.5153,24.3993,24.4257,156212.37
2006-09-19 12:45:00,46.35,46.39,46.29,46.32,121510.67323481115,24.4257,24.4468,24.3941,24.4099,121510.6732
2006-09-19 12:50:00,46.32,46.37,46.23,46.26,214887.79419813905,24.4099,24.4362,24.3625,24.3783,214887.7942
2006-09-19 12:55:00,46.23,46.34,46.23,46.28,193431.85550082105,24.3625,24.4204,24.3625,24.3888,193431.8555
2006-09-19 13:00:00,46.28,46.29,46.1,46.1,311220.5801860974,24.3888,24.3941,24.2939,24.2939,311220.5802
2006-09-19 13:05:00,46.11,46.17,46.04,46.13,229994.52654625068,24.2992,24.3308,24.2623,24.3098,229994.5265
2006-09-19 13:10:00,46.13,46.18,46.0,46.01,202079.91242474003,24.3098,24.3361,24.2412,24.2465,202079.9124
2006-09-19 13:15:00,46.01,46.05,45.95,46.0,165955.1176792556,24.2465,24.2676,24.2149,24.2412,165955.1177
2006-09-19 13:20:00,45.99,46.1,45.95,46.08,93158.18281335523,24.236,24.2939,24.2149,24.2834,93158.1828
2006-09-19 13:25:00,46.06,46.2,46.06,46.1,147235.90585659552,24.2729,24.3466,24.2729,24.2939,147235.9059
2006-09-19 13:30:00,46.1,46.1,46.0,46.04,151286.26163108923,24.2939,24.2939,24.2412,24.2623,151286.2616
2006-09-19 13:35:00,46.05,46.06,45.98,46.0,152818.82868089766,24.2676,24.2729,24.2307,24.2412,152818.8287
2006-09-19 13:40:00,46.01,46.07,45.96,45.96,111548.98741105638,24.2465,24.2781,24.2202,24.2202,111548.9874
2006-09-19 13:45:00,45.97,45.99,45.89,45.89,263163.6562671045,24.2254,24.236,24.1833,24.1833,263163.6563
2006-09-19 13:50:00,45.89,45.89,45.68,45.83,443678.1609195402,24.1833,24.1833,24.0726,24.1517,443678.1609
2006-09-19 13:55:00,45.82,45.85,45.72,45.74,206677.6135741653,24.1464,24.1622,24.0937,24.1042,206677.6136
2006-09-19 14:00:00,45.75,45.82,45.69,45.73,226600.9852216749,24.1095,24.1464,24.0779,24.099,226600.9852
2006-09-19 14:05:00,45.72,45.78,45.68,45.73,176026.27257799671,24.0937,24.1253,24.0726,24.099,176026.2726
2006-09-19 14:10:00,45.74,45.78,45.63,45.76,298084.29118773947,24.1042,24.1253,24.0463,24.1148,298084.2912
2006-09-19 14:15:00,45.75,45.81,45.72,45.75,230103.995621237,24.1095,24.1411,24.0937,24.1095,230103.9956
2006-09-19 14:20:00,45.75,45.85,45.7,45.79,296661.19321291737,24.1095,24.1622,24.0832,24.1306,296661.1932
2006-09-19 14:25:00,45.79,45.92,45.77,45.82,188615.2162014231,24.1306,24.1991,24.12,24.1464,188615.2162
2006-09-19 14:30:00,45.81,45.9,45.8,45.9,172632.7312534209,24.1411,24.1885,24.1358,24.1885,172632.7313
2006-09-19 14:35:00,45.91,45.94,45.74,45.76,280021.8938149973,24.1938,24.2096,24.1042,24.1148,280021.8938
2006-09-19 14:40:00,45.76,45.82,45.72,45.8,146798.02955665026,24.1148,24.1464,24.0937,24.1358,146798.0296
2006-09-19 14:45:00,45.8,45.81,45.69,45.71,256048.166392994,24.1358,24.1411,24.0779,24.0884,256048.1664
2006-09-19 14:50:00,45.7,45.72,45.64,45.66,408976.464148878,24.0832,24.0937,24.0515,24.0621,408976.4641
2006-09-19 14:55:00,45.67,45.71,45.54,45.66,446524.35686918447,24.0673,24.0884,23.9988,24.0621,446524.3569
2006-09-19 15:00:00,45.66,45.67,45.56,45.63,229228.24302134648,24.0621,24.0673,24.0094,24.0463,229228.243
2006-09-19 15:05:00,45.63,45.7,45.6,45.68,266119.3212917351,24.0463,24.0832,24.0305,24.0726,266119.3213
2006-09-19 15:10:00,45.69,45.74,45.57,45.61,347345.37493158184,24.0779,24.1042,24.0146,24.0357,347345.3749
2006-09-19 15:15:00,45.62,45.68,45.59,45.63,222660.0985221675,24.041,24.0726,24.0252,24.0463,222660.0985
2006-09-19 15:20:00,45.63,45.78,45.61,45.72,287575.2599890531,24.0463,24.1253,24.0357,24.0937,287575.26
2006-09-19 15:25:00,45.72,45.75,45.65,45.67,203940.8866995074,24.0937,24.1095,24.0568,24.0673,203940.8867
2006-09-19 15:30:00,45.68,45.83,45.67,45.81,312205.8018609743,24.0726,24.1517,24.0673,24.1411,312205.8019
2006-09-19 15:35:00,45.81,45.89,45.72,45.78,337493.1581828134,24.1411,24.1833,24.0937,24.1253,337493.1582
2006-09-19 15:40:00,45.78,45.87,45.74,45.85,316803.5030103996,24.1253,24.1727,24.1042,24.1622,316803.503
2006-09-19 15:45:00,45.86,45.92,45.81,45.89,361247.947454844,24.1675,24.1991,24.1411,24.1833,361247.9475
2006-09-19 15:50:00,45.9,45.93,45.75,45.8,348987.4110563766,24.1885,24.2044,24.1095,24.1358,348987.4111
2006-09-19 15:55:00,45.8,45.82,45.77,45.81,431636.5626710454,24.1358,24.1464,24.12,24.1411,431636.5627
2006-09-20 09:30:00,45.59,45.65,45.37,45.48,663382.5944170773,24.0252,24.0568,23.9092,23.9672,663382.5944
2006-09-20 09:35:00,45.47,45.72,45.47,45.6,533661.7405582923,23.9619,24.0937,23.9619,24.0305,533661.7406
2006-09-20 09:40:00,45.58,45.98,45.57,45.81,574165.2983032294,24.0199,24.2307,24.0146,24.1411,574165.2983
2006-09-20 09:45:00,45.81,45.93,45.7,45.83,448823.2074438971,24.1411,24.2044,24.0832,24.1517,448823.2074
2006-09-20 09:50:00,45.84,46.09,45.7,45.73,484948.0021893815,24.1569,24.2887,24.0832,24.099,484948.0022
2006-09-20 09:55:00,45.73,45.88,45.68,45.86,214778.32512315272,24.099,24.178,24.0726,24.1675,214778.3251
2006-09-20 10:00:00,45.86,45.9,45.73,45.85,160700.60207991244,24.1675,24.1885,24.099,24.1622,160700.6021
2006-09-20 10:05:00,45.83,45.87,45.7,45.82,224521.07279693487,24.1517,24.1727,24.0832,24.1464,224521.0728
2006-09-20 10:10:00,45.81,45.86,45.73,45.75,203284.0722495895,24.1411,24.1675,24.099,24.1095,203284.0722
2006-09-20 10:15:00,45.77,45.86,45.73,45.74,153913.51943076082,24.12,24.1675,24.099,24.1042,153913.5194
2006-09-20 10:20:00,45.73,45.8,45.56,45.66,265353.0377668309,24.099,24.1358,24.0094,24.0621,265353.0378
2006-09-20 10:25:00,45.65,45.67,45.55,45.59,183141.7624521073,24.0568,24.0673,24.0041,24.0252,183141.7625
2006-09-20 10:30:00,45.6,45.99,45.44,45.78,741981.3902572524,24.0305,24.236,23.9461,24.1253,741981.3903
2006-09-20 10:35:00,45.77,45.83,45.37,45.45,620032.8407224959,24.12,24.1517,23.9092,23.9514,620032.8407
2006-09-20 10:40:00,45.46,45.55,44.96,45.1,720853.8587848933,23.9567,24.0041,23.6932,23.767,720853.8588
2006-09-20 10:45:00,45.11,45.29,44.99,45.23,574712.643678161,23.7722,23.8671,23.709,23.8355,574712.6437
2006-09-20 10:50:00,45.24,45.27,45.12,45.17,295128.6261631089,23.8407,23.8565,23.7775,23.8039,295128.6262
2006-09-20 10:55:00,45.15,45.19,45.1,45.15,274876.8472906404,23.7933,23.8144,23.767,23.7933,274876.8473
2006-09-20 11:00:00,45.15,45.16,44.96,45.04,328297.7558839628,23.7933,23.7986,23.6932,23.7353,328297.7559
2006-09-20 11:05:00,45.04,45.04,44.77,44.86,459222.7695675972,23.7353,23.7353,23.5931,23.6405,459222.7696
2006-09-20 11:10:00,44.85,44.87,44.68,44.68,662287.9036672141,23.6352,23.6458,23.5456,23.5456,662287.9037
2006-09-20 11:15:00,44.68,44.8,44.65,44.75,434701.6967706623,23.5456,23.6089,23.5298,23.5825,434701.6968
2006-09-20 11:20:00,44.73,44.78,44.59,44.63,279693.48659003834,23.572,23.5983,23.4982,23.5193,279693.4866
2006-09-20 11:25:00,44.64,44.71,44.45,44.71,476299.9452654625,23.5245,23.5614,23.4244,23.5614,476299.9453
2006-09-20 11:30:00,44.71,44.76,44.55,44.69,317350.8483853312,23.5614,23.5878,23.4771,23.5509,317350.8484
2006-09-20 11:35:00,44.69,44.87,44.65,44.81,305199.78106185,23.5509,23.6458,23.5298,23.6141,305199.7811
2006-09-20 11:40:00,44.79,44.91,44.68,44.73,274657.90914066776,23.6036,23.6668,23.5456,23.572,274657.9091
2006-09-20 11:45:00,44.76,44.76,44.69,44.71,182266.00985221675,23.5878,23.5878,23.5509,23.5614,182266.0099
2006-09-20 11:50:00,44.7,44.76,44.58,44.64,263273.12534209085,23.5562,23.5878,23.4929,23.5245,263273.1253
2006-09-20 11:55:00,44.64,44.74,44.59,44.74,219266.5571975917,23.5245,23.5772,23.4982,23.5772,219266.5572
2006-09-20 12:00:00,44.76,44.79,44.68,44.72,127640.94143404489,23.5878,23.6036,23.5456,23.5667,127640.9414
2006-09-20 12:05:00,44.73,44.93,44.71,44.85,448056.9239189929,23.572,23.6774,23.5614,23.6352,448056.9239
2006-09-20 12:10:00,44.81,44.96,44.79,44.9,176026.27257799671,23.6141,23.6932,23.6036,23.6616,176026.2726
2006-09-20 12:15:00,44.9,44.9,44.81,44.85,194526.5462506842,23.6616,23.6616,23.6141,23.6352,194526.5463
2006-09-20 12:20:00,44.85,44.9,44.83,44.88,126546.25068418172,23.6352,23.6616,23.6247,23.651,126546.2507
2006-09-20 12:25:00,44.86,45.02,44.86,44.94,135741.6529830323,23.6405,23.7248,23.6405,23.6826,135741.653
2006-09-20 12:30:00,44.91,45.02,44.87,44.98,152490.4214559387,23.6668,23.7248,23.6458,23.7037,152490.4215
2006-09-20 12:35:00,44.98,45.03,44.91,44.95,151286.26163108923,23.7037,23.7301,23.6668,23.6879,151286.2616
2006-09-20 12:40:00,44.98,45.05,44.94,45.04,124247.40010946908,23.7037,23.7406,23.6826,23.7353,124247.4001
2006-09-20 12:45:00,45.04,45.04,44.91,45.0,166502.4630541872,23.7353,23.7353,23.6668,23.7143,166502.4631
2006-09-20 12:50:00,44.98,45.21,44.93,45.19,233278.5987958402,23.7037,23.8249,23.6774,23.8144,233278.5988
2006-09-20 12:55:00,45.18,45.36,45.14,45.24,386425.8347016968,23.8091,23.904,23.788,23.8407,386425.8347
2006-09-20 13:00:00,45.24,45.36,45.2,45.36,158182.81335522715,23.8407,23.904,23.8197,23.904,158182.8134
2006-09-20 13:05:00,45.35,45.37,45.15,45.24,111767.925561029,23.8987,23.9092,23.7933,23.8407,111767.9256
2006-09-20 13:10:00,45.23,45.37,45.23,45.3,144389.7099069513,23.8355,23.9092,23.8355,23.8724,144389.7099
2006-09-20 13:15:00,45.32,45.35,45.23,45.27,125670.4980842912,23.8829,23.8987,23.8355,23.8565,125670.4981
2006-09-20 13:20:00,45.29,45.33,45.16,45.18,148440.065681445,23.8671,23.8882,23.7986,23.8091,148440.0657
2006-09-20 13:25:00,45.19,45.21,45.12,45.16,131143.95183360702,23.8144,23.8249,23.7775,23.7986,131143.9518
2006-09-20 13:30:00,45.16,45.26,45.12,45.22,110782.70388615216,23.7986,23.8513,23.7775,23.8302,110782.7039
2006-09-20 13:35:00,45.21,45.21,45.13,45.2,174931.58182813355,23.8249,23.8249,23.7828,23.8197,174931.5818
2006-09-20 13:40:00,45.19,45.25,45.1,45.17,125232.62178434592,23.8144,23.846,23.767,23.8039,125232.6218
2006-09-20 13:45:00,45.15,45.19,44.91,44.92,203721.9485495348,23.7933,23.8144,23.6668,23.6721,203721.9485
2006-09-20 13:50:00,44.93,45.0,44.86,44.97,246962.23316912973,23.6774,23.7143,23.6405,23.6985,246962.2332
2006-09-20 13:55:00,44.96,45.03,44.93,44.93,145703.3388067871,23.6932,23.7301,23.6774,23.6774,145703.3388
2006-09-20 14:00:00,44.93,45.01,44.84,44.92,157854.4061302682,23.6774,23.7195,23.6299,23.6721,157854.4061
2006-09-20 14:05:00,44.93,44.93,44.83,44.84,125998.90530925014,23.6774,23.6774,23.6247,23.6299,125998.9053
2006-09-20 14:10:00,44.85,44.91,44.83,44.87,130925.01368363436,23.6352,23.6668,23.6247,23.6458,130925.0137
2006-09-20 14:15:00,44.89,45.07,44.76,44.81,309469.0749863164,23.6563,23.7512,23.5878,23.6141,309469.075
2006-09-20 14:20:00,44.8,44.84,44.65,44.73,196606.4586754242,23.6089,23.6299,23.5298,23.572,196606.4587
2006-09-20 14:25:00,44.73,44.78,44.61,44.7,222112.753147236,23.572,23.5983,23.5087,23.5562,222112.7531
2006-09-20 14:30:00,44.71,44.84,44.68,44.72,212807.881773399,23.5614,23.6299,23.5456,23.5667,212807.8818
2006-09-20 14:35:00,44.72,44.73,44.53,44.6,288122.6053639847,23.5667,23.572,23.4666,23.5035,288122.6054
2006-09-20 14:40:00,44.61,44.64,44.43,44.51,242255.0629447181,23.5087,23.5245,23.4139,23.456,242255.0629
2006-09-20 14:45:00,44.53,44.58,44.41,44.53,231198.68637110016,23.4666,23.4929,23.4033,23.4666,231198.6864
2006-09-20 14:50:00,44.53,44.65,44.53,44.58,290749.86316365626,23.4666,23.5298,23.4666,23.4929,290749.8632
2006-09-20 14:55:00,44.59,44.6,44.49,44.53,259551.1767925561,23.4982,23.5035,23.4455,23.4666,259551.1768
2006-09-20 15:00:00,44.53,44.57,44.47,44.53,321072.79693486594,23.4666,23.4877,23.435,23.4666,321072.7969
2006-09-20 15:05:00,44.55,44.55,44.42,44.47,362780.51450465247,23.4771,23.4771,23.4086,23.435,362780.5145
2006-09-20 15:10:00,44.46,44.53,44.44,44.44,209523.8095238096,23.4297,23.4666,23.4192,23.4192,209523.8095
2006-09-20 15:15:00,44.45,44.46,44.27,44.3,600437.8762999453,23.4244,23.4297,23.3296,23.3454,600437.8763
2006-09-20 15:20:00,44.3,44.32,44.1,44.21,491735.08483853313,23.3454,23.3559,23.24,23.2979,491735.0848
2006-09-20 15:25:00,44.2,44.22,44.08,44.1,338587.84893267654,23.2927,23.3032,23.2294,23.24,338587.8489
2006-09-20 15:30:00,44.11,44.21,44.1,44.19,355883.9627805145,23.2452,23.2979,23.24,23.2874,355883.9628
2006-09-20 15:35:00,44.19,44.2,44.12,44.19,346469.6223316913,23.2874,23.2927,23.2505,23.2874,346469.6223
2006-09-20 15:40:00,44.19,44.29,44.19,44.2,444553.9135194308,23.2874,23.3401,23.2874,23.2927,444553.9135
2006-09-20 15:45:00,44.19,44.31,44.15,44.29,273234.81116584566,23.2874,23.3506,23.2663,23.3401,273234.8112
2006-09-20 15:50:00,44.3,44.3,44.19,44.25,369677.0662287904,23.3454,23.3454,23.2874,23.319,369677.0662
2006-09-20 15:55:00,44.26,44.31,43.88,44.18,525342.0908593322,23.3243,23.3506,23.124,23.2821,525342.0909
2006-09-21 09:30:00,44.31,44.63,44.31,44.6,461740.55829228245,23.3506,23.5193,23.3506,23.5035,461740.5583
2006-09-21 09:35:00,44.59,44.69,44.54,44.64,350191.57088122604,23.4982,23.5509,23.4719,23.5245,350191.5709
2006-09-21 09:40:00,44.64,44.67,44.55,44.62,232950.19157088123,23.5245,23.5404,23.4771,23.514,232950.1916
2006-09-21 09:45:00,44.62,44.66,44.35,44.45,238204.70717022443,23.514,23.5351,23.3717,23.4244,238204.7072
2006-09-21 09:50:00,44.49,44.7,44.42,44.58,322058.01860974275,23.4455,23.5562,23.4086,23.4929,322058.0186
2006-09-21 09:55:00,44.61,44.66,44.51,44.55,182266.00985221675,23.5087,23.5351,23.456,23.4771,182266.0099
2006-09-21 10:00:00,44.57,44.63,44.42,44.51,277285.1669403394,23.4877,23.5193,23.4086,23.456,277285.1669
2006-09-21 10:05:00,44.51,44.68,44.51,44.63,340667.7613574165,23.456,23.5456,23.456,23.5193,340667.7614
2006-09-21 10:10:00,44.63,45.57,44.49,44.64,284510.1258894362,23.5193,24.0146,23.4455,23.5245,284510.1259
2006-09-21 10:15:00,44.65,44.71,44.56,44.69,216639.29939792008,23.5298,23.5614,23.4824,23.5509,216639.2994
2006-09-21 10:20:00,44.67,44.83,44.66,44.77,265353.0377668309,23.5404,23.6247,23.5351,23.5931,265353.0378
2006-09-21 10:25:00,44.76,44.77,44.66,44.69,211384.7837985769,23.5878,23.5931,23.5351,23.5509,211384.7838
2006-09-21 10:30:00,44.69,44.9,44.6,44.85,317350.8483853312,23.5509,23.6616,23.5035,23.6352,317350.8484
2006-09-21 10:35:00,44.85,45.04,44.83,44.85,338478.3798576902,23.6352,23.7353,23.6247,23.6352,338478.3799
2006-09-21 10:40:00,44.83,44.89,44.73,44.83,262068.9655172414,23.6247,23.6563,23.572,23.6247,262068.9655
2006-09-21 10:45:00,44.83,44.99,44.01,44.93,374055.82922824303,23.6247,23.709,23.1925,23.6774,374055.8292
2006-09-21 10:50:00,45.0,45.11,44.97,45.11,453092.50136836345,23.7143,23.7722,23.6985,23.7722,453092.5014
2006-09-21 10:55:00,45.1,45.17,45.0,45.08,322824.302134647,23.767,23.8039,23.7143,23.7564,322824.3021
2006-09-21 11:00:00,45.06,45.15,44.99,45.14,218719.2118226601,23.7459,23.7933,23.709,23.788,218719.2118
2006-09-21 11:05:00,45.13,45.28,45.12,45.24,325670.4980842912,23.7828,23.8618,23.7775,23.8407,325670.4981
2006-09-21 11:10:00,45.24,45.28,45.06,45.06,296442.2550629447,23.8407,23.8618,23.7459,23.7459,296442.2551
2006-09-21 11:15:00,45.08,45.16,45.07,45.15,126217.84345922276,23.7564,23.7986,23.7512,23.7933,126217.8435
2006-09-21 11:20:00,45.15,45.18,45.09,45.1,182484.9480021894,23.7933,23.8091,23.7617,23.767,182484.948
2006-09-21 11:25:00,45.11,45.22,45.1,45.14,179419.81390257252,23.7722,23.8302,23.767,23.788,179419.8139
2006-09-21 11:30:00,45.14,45.17,45.04,45.11,244116.0372194855,23.788,23.8039,23.7353,23.7722,244116.0372
2006-09-21 11:35:00,45.11,45.13,44.97,45.11,163656.26710454296,23.7722,23.7828,23.6985,23.7722,163656.2671
2006-09-21 11:40:00,45.11,45.25,45.11,45.16,239737.27422003285,23.7722,23.846,23.7722,23.7986,239737.2742
2006-09-21 11:45:00,45.16,45.17,44.99,45.02,158182.81335522715,23.7986,23.8039,23.709,23.7248,158182.8134
2006-09-21 11:50:00,45.01,45.02,44.93,44.99,182484.9480021894,23.7195,23.7248,23.6774,23.709,182484.948
2006-09-21 11:55:00,45.0,45.01,44.88,44.9,118883.41543513958,23.7143,23.7195,23.651,23.6616,118883.4154
2006-09-21 12:00:00,44.9,44.92,44.76,44.83,289655.1724137931,23.6616,23.6721,23.5878,23.6247,289655.1724
2006-09-21 12:05:00,44.86,44.94,44.76,44.91,139463.60153256706,23.6405,23.6826,23.5878,23.6668,139463.6015
2006-09-21 12:10:00,44.89,44.9,44.77,44.82,103557.7449370553,23.6563,23.6616,23.5931,23.6194,103557.7449
2006-09-21 12:15:00,44.83,45.0,44.83,44.97,113300.49261083743,23.6247,23.7143,23.6247,23.6985,113300.4926
2006-09-21 12:20:00,44.97,44.98,44.8,44.81,112753.14723590588,23.6985,23.7037,23.6089,23.6141,112753.1472
2006-09-21 12:25:00,44.81,44.94,44.81,44.89,75424.19266557197,23.6141,23.6826,23.6141,23.6563,75424.1927
2006-09-21 12:30:00,44.88,44.94,44.83,44.85,63601.53256704981,23.651,23.6826,23.6247,23.6352,63601.5326
2006-09-21 12:35:00,44.85,44.94,44.83,44.9,84729.06403940887,23.6352,23.6826,23.6247,23.6616,84729.064
2006-09-21 12:40:00,44.89,44.9,44.8,44.82,77613.57416529831,23.6563,23.6616,23.6089,23.6194,77613.5742
2006-09-21 12:45:00,44.82,44.84,44.72,44.77,161138.4783798577,23.6194,23.6299,23.5667,23.5931,161138.4784
2006-09-21 12:50:00,44.76,44.85,44.72,44.79,80569.23918992885,23.5878,23.6352,23.5667,23.6036,80569.2392
2006-09-21 12:55:00,44.78,44.82,44.74,44.74,84510.12588943624,23.5983,23.6194,23.5772,23.5772,84510.1259
2006-09-21 13:00:00,44.73,44.74,44.62,44.62,105966.06458675423,23.572,23.5772,23.514,23.514,105966.0646
2006-09-21 13:05:00,44.62,44.69,44.56,44.61,181390.25725232624,23.514,23.5509,23.4824,23.5087,181390.2573
2006-09-21 13:10:00,44.61,44.72,44.61,44.64,98631.63656267105,23.5087,23.5667,23.5087,23.5245,98631.6366
2006-09-21 13:15:00,44.64,44.67,44.57,44.67,120744.38970990696,23.5245,23.5404,23.4877,23.5404,120744.3897
2006-09-21 13:20:00,44.66,44.69,44.59,44.67,118117.13191023536,23.5351,23.5509,23.4982,23.5404,118117.1319
2006-09-21 13:25:00,44.67,44.76,44.65,44.72,136179.52928297757,23.5404,23.5878,23.5298,23.5667,136179.5293
2006-09-21 13:30:00,44.72,44.76,44.68,44.72,82868.0897646415,23.5667,23.5878,23.5456,23.5667,82868.0898
2006-09-21 13:35:00,44.72,44.82,44.72,44.79,142966.6119321292,23.5667,23.6194,23.5667,23.6036,142966.6119
2006-09-21 13:40:00,44.78,44.8,44.72,44.79,116803.50301039957,23.5983,23.6089,23.5667,23.6036,116803.503
2006-09-21 13:45:00,44.78,44.79,44.74,44.77,70279.14614121511,23.5983,23.6036,23.5772,23.5931,70279.1461
2006-09-21 13:50:00,44.78,44.79,44.73,44.75,86918.4455391352,23.5983,23.6036,23.572,23.5825,86918.4455
2006-09-21 13:55:00,44.73,44.77,44.65,44.76,102134.64696223318,23.572,23.5931,23.5298,23.5878,102134.647
2006-09-21 14:00:00,44.76,44.89,44.74,44.84,124466.33825944172,23.5878,23.6563,23.5772,23.6299,124466.3383
2006-09-21 14:05:00,44.85,45.1,44.82,45.08,291078.2703886152,23.6352,23.767,23.6194,23.7564,291078.2704
2006-09-21 14:10:00,45.08,45.17,45.08,45.09,251231.5270935961,23.7564,23.8039,23.7564,23.7617,251231.5271
2006-09-21 14:15:00,45.09,45.15,45.07,45.11,290859.3322386426,23.7617,23.7933,23.7512,23.7722,290859.3322
2006-09-21 14:20:00,45.12,45.15,44.99,45.01,196387.5205254516,23.7775,23.7933,23.709,23.7195,196387.5205
2006-09-21 14:25:00,45.01,45.13,44.99,45.0,147673.78215654078,23.7195,23.7828,23.709,23.7143,147673.7822
2006-09-21 14:30:00,44.99,45.1,44.97,45.03,138697.31800766283,23.709,23.767,23.6985,23.7301,138697.318
2006-09-21 14:35:00,45.04,45.18,45.03,45.16,227805.14504652435,23.7353,23.8091,23.7301,23.7986,227805.145
2006-09-21 14:40:00,45.16,45.26,45.15,45.24,256595.5117679256,23.7986,23.8513,23.7933,23.8407,256595.5118
2006-09-21 14:45:00,45.25,45.4,45.23,45.38,306403.94088669954,23.846,23.9251,23.8355,23.9145,306403.9409
2006-09-21 14:50:00,45.38,45.45,45.29,45.37,302572.52326217847,23.9145,23.9514,23.8671,23.9092,302572.5233
2006-09-21 14:55:00,45.37,45.45,45.3,45.3,252983.03229337712,23.9092,23.9514,23.8724,23.8724,252983.0323
2006-09-21 15:00:00,45.3,45.39,45.26,45.36,132457.5807334428,23.8724,23.9198,23.8513,23.904,132457.5807
2006-09-21 15:05:00,45.36,45.43,45.32,45.39,196934.8659003832,23.904,23.9409,23.8829,23.9198,196934.8659
2006-09-21 15:10:00,45.39,45.44,45.19,45.21,252654.6250684182,23.9198,23.9461,23.8144,23.8249,252654.6251
2006-09-21 15:15:00,45.22,45.31,44.99,45.06,410837.4384236453,23.8302,23.8776,23.709,23.7459,410837.4384
2006-09-21 15:20:00,45.08,45.16,44.94,44.96,249151.61466885603,23.7564,23.7986,23.6826,23.6932,249151.6147
2006-09-21 15:25:00,44.96,45.07,44.92,45.05,240722.4958949097,23.6932,23.7512,23.6721,23.7406,240722.4959
2006-09-21 15:30:00,45.05,45.18,44.98,45.16,153913.51943076082,23.7406,23.8091,23.7037,23.7986,153913.5194
2006-09-21 15:35:00,45.17,45.18,45.0,45.02,162999.45265462509,23.8039,23.8091,23.7143,23.7248,162999.4527
2006-09-21 15:40:00,45.04,45.1,44.98,44.98,165736.179529283,23.7353,23.767,23.7037,23.7037,165736.1795
2006-09-21 15:45:00,44.99,45.0,44.83,44.94,245867.54241926657,23.709,23.7143,23.6247,23.6826,245867.5424
2006-09-21 15:50:00,44.94,44.99,44.93,44.95,197920.08757526,23.6826,23.709,23.6774,23.6879,197920.0876
2006-09-21 15:55:00,44.95,44.99,44.91,44.99,207334.4280240832,23.6879,23.709,23.6668,23.709,207334.428
2006-09-22 09:30:00,45.34,45.34,44.97,45.08,370771.7569786536,23.8934,23.8934,23.6985,23.7564,370771.757
2006-09-22 09:35:00,45.09,45.1,44.81,44.95,322714.8330596607,23.7617,23.767,23.6141,23.6879,322714.8331
2006-09-22 09:40:00,44.95,45.17,44.78,45.15,281116.58456486044,23.6879,23.8039,23.5983,23.7933,281116.5846
2006-09-22 09:45:00,45.15,45.17,44.88,44.9,265571.9759168035,23.7933,23.8039,23.651,23.6616,265571.9759
2006-09-22 09:50:00,44.9,44.94,44.78,44.83,239189.92884510127,23.6616,23.6826,23.5983,23.6247,239189.9288
2006-09-22 09:55:00,44.83,44.83,44.63,44.69,304652.43568691844,23.6247,23.6247,23.5193,23.5509,304652.4357
2006-09-22 10:00:00,44.71,44.71,44.4,44.47,293377.1209633279,23.5614,23.5614,23.3981,23.435,293377.121
2006-09-22 10:05:00,44.49,44.53,44.28,44.31,385331.1439518336,23.4455,23.4666,23.3348,23.3506,385331.144
2006-09-22 10:10:00,44.31,44.45,44.27,44.31,296113.8478379858,23.3506,23.4244,23.3296,23.3506,296113.8478
2006-09-22 10:15:00,44.31,44.32,43.97,43.98,413026.81992337166,23.3506,23.3559,23.1715,23.1767,413026.8199
2006-09-22 10:20:00,43.99,44.09,43.95,44.04,455938.6973180077,23.182,23.2347,23.1609,23.2084,455938.6973
2006-09-22 10:25:00,44.04,44.3,44.01,44.28,270935.96059113304,23.2084,23.3454,23.1925,23.3348,270935.9606
2006-09-22 10:30:00,44.26,44.3,44.08,44.09,205801.8609742748,23.3243,23.3454,23.2294,23.2347,205801.861
2006-09-22 10:35:00,44.09,44.09,43.74,43.78,487465.7909140668,23.2347,23.2347,23.0503,23.0713,487465.7909
2006-09-22 10:40:00,43.77,43.95,43.73,43.88,334537.4931581828,23.0661,23.1609,23.045,23.124,334537.4932
2006-09-22 10:45:00,43.88,44.03,43.82,43.99,225506.2944718117,23.124,23.2031,23.0924,23.182,225506.2945
2006-09-22 10:50:00,43.99,44.09,43.92,43.99,188067.8708264916,23.182,23.2347,23.1451,23.182,188067.8708
2006-09-22 10:55:00,43.98,44.08,43.94,44.0,169677.06622879038,23.1767,23.2294,23.1557,23.1873,169677.0662
2006-09-22 11:00:00,44.0,44.2,43.97,44.11,291735.08483853313,23.1873,23.2927,23.1715,23.2452,291735.0848
2006-09-22 11:05:00,44.1,44.3,44.09,44.29,258456.4860426929,23.24,23.3454,23.2347,23.3401,258456.486
2006-09-22 11:10:00,44.3,44.33,44.12,44.14,225725.23262178435,23.3454,23.3612,23.2505,23.2611,225725.2326
2006-09-22 11:15:00,44.15,44.28,44.12,44.2,153037.7668308703,23.2663,23.3348,23.2505,23.2927,153037.7668
2006-09-22 11:20:00,44.2,44.23,44.12,44.12,120415.982484948,23.2927,23.3085,23.2505,23.2505,120415.9825
2006-09-22 11:25:00,44.13,44.13,43.99,43.99,177996.71592775045,23.2558,23.2558,23.182,23.182,177996.7159
2006-09-22 11:30:00,43.99,44.09,43.95,44.0,131691.2972085386,23.182,23.2347,23.1609,23.1873,131691.2972
2006-09-22 11:35:00,43.96,44.15,43.95,44.15,140448.8232074439,23.1662,23.2663,23.1609,23.2663,140448.8232
2006-09-22 11:40:00,44.17,44.17,44.02,44.07,153585.11220580188,23.2769,23.2769,23.1978,23.2242,153585.1122
2006-09-22 11:45:00,44.08,44.14,44.05,44.09,80569.23918992885,23.2294,23.2611,23.2136,23.2347,80569.2392
2006-09-22 11:50:00,44.09,44.17,44.08,44.14,96442.25506294472,23.2347,23.2769,23.2294,23.2611,96442.2551
2006-09-22 11:55:00,44.14,44.28,44.09,44.25,149863.1636562671,23.2611,23.3348,23.2347,23.319,149863.1637
2006-09-22 12:00:00,44.25,44.26,44.16,44.2,114833.05966064589,23.319,23.3243,23.2716,23.2927,114833.0597
2006-09-22 12:05:00,44.19,44.21,44.14,44.15,103119.86863711002,23.2874,23.2979,23.2611,23.2663,103119.8686
2006-09-22 12:10:00,44.14,44.18,44.03,44.08,138697.31800766283,23.2611,23.2821,23.2031,23.2294,138697.318
2006-09-22 12:15:00,44.08,44.19,44.03,44.09,114176.24521072795,23.2294,23.2874,23.2031,23.2347,114176.2452
2006-09-22 12:20:00,44.09,44.15,44.04,44.13,80788.17733990148,23.2347,23.2663,23.2084,23.2558,80788.1773
2006-09-22 12:25:00,44.11,44.17,44.08,44.15,108812.26053639848,23.2452,23.2769,23.2294,23.2663,108812.2605
2006-09-22 12:30:00,44.14,44.18,44.06,44.16,95238.09523809524,23.2611,23.2821,23.2189,23.2716,95238.0952
2006-09-22 12:35:00,44.15,44.27,44.15,44.2,124356.8691844554,23.2663,23.3296,23.2663,23.2927,124356.8692
2006-09-22 12:40:00,44.2,44.25,44.15,44.25,128626.16310892174,23.2927,23.319,23.2663,23.319,128626.1631
2006-09-22 12:45:00,44.23,44.3,44.2,44.25,90421.45593869733,23.3085,23.3454,23.2927,23.319,90421.4559
2006-09-22 12:50:00,44.25,44.41,44.25,44.41,142090.85933223864,23.319,23.4033,23.319,23.4033,142090.8593
2006-09-22 12:55:00,44.4,44.44,44.29,44.3,181609.19540229885,23.3981,23.4192,23.3401,23.3454,181609.1954
2006-09-22 13:00:00,44.29,44.34,44.23,44.23,124904.21455938698,23.3401,23.3665,23.3085,23.3085,124904.2146
2006-09-22 13:05:00,44.24,44.33,44.16,44.2,123043.2402846196,23.3138,23.3612,23.2716,23.2927,123043.2403
2006-09-22 13:10:00,44.2,44.3,44.09,44.25,119540.22988505747,23.2927,23.3454,23.2347,23.319,119540.2299
2006-09-22 13:15:00,44.26,44.28,44.19,44.2,70060.20799124248,23.3243,23.3348,23.2874,23.2927,70060.208
2006-09-22 13:20:00,44.19,44.31,44.19,44.21,110235.3585112206,23.2874,23.3506,23.2874,23.2979,110235.3585
2006-09-22 13:25:00,44.2,44.23,44.17,44.2,50574.71264367816,23.2927,23.3085,23.2769,23.2927,50574.7126
2006-09-22 13:30:00,44.19,44.22,44.14,44.18,78051.45046524357,23.2874,23.3032,23.2611,23.2821,78051.4505
2006-09-22 13:35:00,44.17,44.19,44.1,44.12,94033.93541324577,23.2769,23.2874,23.24,23.2505,94033.9354
2006-09-22 13:40:00,44.11,44.12,44.01,44.02,135522.71483305967,23.2452,23.2505,23.1925,23.1978,135522.7148
2006-09-22 13:45:00,44.02,44.03,43.88,43.93,248166.3929939792,23.1978,23.2031,23.124,23.1504,248166.393
2006-09-22 13:50:00,43.94,44.0,43.91,43.96,97646.4148877942,23.1557,23.1873,23.1399,23.1662,97646.4149
2006-09-22 13:55:00,43.95,44.03,43.9,43.93,117022.4411603722,23.1609,23.2031,23.1346,23.1504,117022.4412
2006-09-22 14:00:00,43.92,44.01,43.9,44.01,136398.4674329502,23.1451,23.1925,23.1346,23.1925,136398.4674
2006-09-22 14:05:00,44.01,44.04,43.94,43.94,117788.7246852764,23.1925,23.2084,23.1557,23.1557,117788.7247
2006-09-22 14:10:00,43.94,43.97,43.88,43.89,192884.51012588944,23.1557,23.1715,23.124,23.1293,192884.5101
2006-09-22 14:15:00,43.89,43.97,43.85,43.96,198905.30925013684,23.1293,23.1715,23.1082,23.1662,198905.3093
2006-09-22 14:20:00,43.96,43.97,43.89,43.95,70607.55336617406,23.1662,23.1715,23.1293,23.1609,70607.5534
2006-09-22 14:25:00,43.95,43.99,43.92,43.98,87794.19813902573,23.1609,23.182,23.1451,23.1767,87794.1981
2006-09-22 14:30:00,43.99,44.02,43.88,43.89,136836.34373289548,23.182,23.1978,23.124,23.1293,136836.3437
2006-09-22 14:35:00,43.91,43.94,43.9,43.91,69403.39354132458,23.1399,23.1557,23.1346,23.1399,69403.3935
2006-09-22 14:40:00,43.91,43.91,43.88,43.9,106075.53366174056,23.1399,23.1399,23.124,23.1346,106075.5337
2006-09-22 14:45:00,43.91,44.07,43.9,44.06,115599.34318555008,23.1399,23.2242,23.1346,23.2189,115599.3432
2006-09-22 14:50:00,44.05,44.09,44.0,44.02,101477.83251231528,23.2136,23.2347,23.1873,23.1978,101477.8325
2006-09-22 14:55:00,44.02,44.04,43.95,44.0,96113.84783798576,23.1978,23.2084,23.1609,23.1873,96113.8478
2006-09-22 15:00:00,44.0,44.04,43.97,44.03,70935.96059113301,23.1873,23.2084,23.1715,23.2031,70935.9606
2006-09-22 15:05:00,44.03,44.12,44.03,44.12,139792.008757526,23.2031,23.2505,23.2031,23.2505,139792.0088
2006-09-22 15:10:00,44.11,44.13,44.08,44.13,144937.05528188287,23.2452,23.2558,23.2294,23.2558,144937.0553
2006-09-22 15:15:00,44.14,44.26,44.08,44.09,232402.84619594965,23.2611,23.3243,23.2294,23.2347,232402.8462
2006-09-22 15:20:00,44.08,44.16,44.04,44.09,186425.8347016968,23.2294,23.2716,23.2084,23.2347,186425.8347
2006-09-22 15:25:00,44.09,44.09,43.99,44.09,142419.2665571976,23.2347,23.2347,23.182,23.2347,142419.2666
2006-09-22 15:30:00,44.1,44.14,44.09,44.09,79474.54844006569,23.24,23.2611,23.2347,23.2347,79474.5484
2006-09-22 15:35:00,44.09,44.09,44.0,44.01,179748.2211275315,23.2347,23.2347,23.1873,23.1925,179748.2211
2006-09-22 15:40:00,44.01,44.05,43.99,44.04,190585.6595511768,23.1925,23.2136,23.182,23.2084,190585.6596
2006-09-22 15:45:00,44.04,44.09,44.0,44.09,263711.00164203614,23.2084,23.2347,23.1873,23.2347,263711.0016
2006-09-22 15:50:00,44.09,44.12,44.07,44.09,239627.80514504653,23.2347,23.2505,23.2242,23.2347,239627.8051
2006-09-22 15:55:00,44.07,44.08,44.0,44.03,282101.8062397373,23.2242,23.2294,23.1873,23.2031,282101.8062
2006-09-25 09:30:00,43.46,43.6,43.29,43.44,722495.894909688,22.9027,22.9765,22.8131,22.8922,722495.8949
2006-09-25 09:35:00,43.44,43.62,43.39,43.55,346798.02955665026,22.8922,22.987,22.8658,22.9501,346798.0296
2006-09-25 09:40:00,43.55,43.56,43.31,43.36,290202.5177887247,22.9501,22.9554,22.8237,22.85,290202.5178
2006-09-25 09:45:00,43.38,43.51,43.29,43.49,390585.6595511768,22.8605,22.9291,22.8131,22.9185,390585.6596
2006-09-25 09:50:00,43.51,43.74,43.46,43.46,340229.8850574713,22.9291,23.0503,22.9027,22.9027,340229.8851
2006-09-25 09:55:00,43.48,43.55,43.36,43.47,268856.048166393,22.9132,22.9501,22.85,22.908,268856.0482
2006-09-25 10:00:00,43.48,43.57,43.35,43.48,310892.1729611385,22.9132,22.9607,22.8447,22.9132,310892.173
2006-09-25 10:05:00,43.48,43.62,43.42,43.51,293924.46633825946,22.9132,22.987,22.8816,22.9291,293924.4663
2006-09-25 10:10:00,43.52,43.59,43.22,43.23,399343.1855500821,22.9343,22.9712,22.7762,22.7815,399343.1856
2006-09-25 10:15:00,43.23,43.28,43.12,43.2,422331.6912972085,22.7815,22.8079,22.7235,22.7657,422331.6913
2006-09-25 10:20:00,43.19,43.2,43.02,43.1,301477.8325123153,22.7604,22.7657,22.6708,22.713,301477.8325
2006-09-25 10:25:00,43.11,43.31,43.1,43.17,386097.4274767378,22.7183,22.8237,22.713,22.7499,386097.4275
2006-09-25 10:30:00,43.17,43.18,43.01,43.03,184674.3295019157,22.7499,22.7552,22.6656,22.6761,184674.3295
2006-09-25 10:35:00,43.01,43.04,42.87,42.93,417077.1756978654,22.6656,22.6814,22.5918,22.6234,417077.1757
2006-09-25 10:40:00,42.93,42.98,42.83,42.87,262616.310892173,22.6234,22.6498,22.5707,22.5918,262616.3109
2006-09-25 10:45:00,42.88,42.9,42.79,42.9,227586.2068965517,22.5971,22.6076,22.5496,22.6076,227586.2069
2006-09-25 10:50:00,42.89,42.99,42.87,42.93,368910.78270388616,22.6023,22.655,22.5918,22.6234,368910.7827
2006-09-25 10:55:00,42.95,42.99,42.84,42.87,285385.8784893268,22.6339,22.655,22.576,22.5918,285385.8785
2006-09-25 11:00:00,42.88,43.03,42.88,42.96,293377.1209633279,22.5971,22.6761,22.5971,22.6392,293377.121
2006-09-25 11:05:00,42.96,43.25,42.93,43.17,435686.9184455392,22.6392,22.792,22.6234,22.7499,435686.9184
2006-09-25 11:10:00,43.18,43.25,43.03,43.11,486152.162014231,22.7552,22.792,22.6761,22.7183,486152.162
2006-09-25 11:15:00,43.1,43.18,43.04,43.08,172632.7312534209,22.713,22.7552,22.6814,22.7025,172632.7313
2006-09-25 11:20:00,43.1,43.22,43.03,43.14,270498.08429118776,22.713,22.7762,22.6761,22.7341,270498.0843
2006-09-25 11:25:00,43.14,43.14,42.91,42.98,271154.89874110563,22.7341,22.7341,22.6129,22.6498,271154.8987
2006-09-25 11:30:00,42.98,43.08,42.98,43.08,203940.8866995074,22.6498,22.7025,22.6498,22.7025,203940.8867
2006-09-25 11:35:00,43.06,43.11,43.03,43.05,92939.2446633826,22.6919,22.7183,22.6761,22.6866,92939.2447
2006-09-25 11:40:00,43.06,43.08,43.03,43.04,83743.84236453203,22.6919,22.7025,22.6761,22.6814,83743.8424
2006-09-25 11:45:00,43.05,43.05,42.91,42.97,180733.4428024084,22.6866,22.6866,22.6129,22.6445,180733.4428
2006-09-25 11:50:00,42.97,43.03,42.89,43.03,170881.22605363987,22.6445,22.6761,22.6023,22.6761,170881.2261
2006-09-25 11:55:00,43.03,43.08,42.93,43.03,105637.6573617953,22.6761,22.7025,22.6234,22.6761,105637.6574
2006-09-25 12:00:00,43.04,43.23,43.01,43.2,206677.6135741653,22.6814,22.7815,22.6656,22.7657,206677.6136
2006-09-25 12:05:00,43.2,43.35,43.18,43.3,243568.69184455392,22.7657,22.8447,22.7552,22.8184,243568.6918
2006-09-25 12:10:00,43.3,43.47,43.3,43.42,274329.5019157088,22.8184,22.908,22.8184,22.8816,274329.5019
2006-09-25 12:15:00,43.42,43.43,43.25,43.31,227148.33059660648,22.8816,22.8869,22.792,22.8237,227148.3306
2006-09-25 12:20:00,43.31,43.32,43.15,43.25,194636.0153256705,22.8237,22.8289,22.7393,22.792,194636.0153
2006-09-25 12:25:00,43.24,43.4,43.24,43.34,221237.00054734532,22.7868,22.8711,22.7868,22.8395,221237.0005
2006-09-25 12:30:00,43.34,43.45,43.31,43.35,182922.82430213463,22.8395,22.8974,22.8237,22.8447,182922.8243
2006-09-25 12:35:00,43.35,43.42,43.24,43.37,167159.2775041051,22.8447,22.8816,22.7868,22.8553,167159.2775
2006-09-25 12:40:00,43.35,43.53,43.32,43.53,178325.12315270936,22.8447,22.9396,22.8289,22.9396,178325.1232
2006-09-25 12:45:00,43.53,43.77,43.53,43.75,493267.6518883416,22.9396,23.0661,22.9396,23.0555,493267.6519
2006-09-25 12:50:00,43.75,43.89,43.71,43.84,561138.4783798577,23.0555,23.1293,23.0345,23.103,561138.4784
2006-09-25 12:55:00,43.84,43.99,43.81,43.99,638095.2380952381,23.103,23.182,23.0872,23.182,638095.2381
2006-09-25 13:00:00,43.99,44.16,43.99,44.03,470060.20799124247,23.182,23.2716,23.182,23.2031,470060.208
2006-09-25 13:05:00,44.03,44.2,44.03,44.16,329501.91570881224,23.2031,23.2927,23.2031,23.2716,329501.9157
2006-09-25 13:10:00,44.16,44.3,44.15,44.3,297536.9458128079,23.2716,23.3454,23.2663,23.3454,297536.9458
2006-09-25 13:15:00,44.3,44.36,44.11,44.12,403393.54132457584,23.3454,23.377,23.2452,23.2505,403393.5413
2006-09-25 13:20:00,44.11,44.2,44.01,44.16,220580.18609742748,23.2452,23.2927,23.1925,23.2716,220580.1861
2006-09-25 13:25:00,44.16,44.38,44.09,44.23,282539.68253968254,23.2716,23.3875,23.2347,23.3085,282539.6825
2006-09-25 13:30:00,44.22,44.3,44.1,44.23,210946.90749863168,23.3032,23.3454,23.24,23.3085,210946.9075
2006-09-25 13:35:00,44.22,44.43,44.2,44.24,304761.9047619048,23.3032,23.4139,23.2927,23.3138,304761.9048
2006-09-25 13:40:00,44.26,44.41,44.24,44.38,252435.6869184456,23.3243,23.4033,23.3138,23.3875,252435.6869
2006-09-25 13:45:00,44.38,44.45,44.33,44.38,226819.9233716475,23.3875,23.4244,23.3612,23.3875,226819.9234
2006-09-25 13:50:00,44.38,44.44,44.21,44.26,259113.30049261084,23.3875,23.4192,23.2979,23.3243,259113.3005
2006-09-25 13:55:00,44.25,44.31,44.22,44.22,148221.12753147236,23.319,23.3506,23.3032,23.3032,148221.1275
2006-09-25 14:00:00,44.21,44.38,44.21,44.32,98084.29118773948,23.2979,23.3875,23.2979,23.3559,98084.2912
2006-09-25 14:05:00,44.32,44.49,44.3,44.42,162999.45265462509,23.3559,23.4455,23.3454,23.4086,162999.4527
2006-09-25 14:10:00,44.43,44.59,44.42,44.58,272249.5894909688,23.4139,23.4982,23.4086,23.4929,272249.5895
2006-09-25 14:15:00,44.54,44.61,44.26,44.28,261193.21291735087,23.4719,23.5087,23.3243,23.3348,261193.2129
2006-09-25 14:20:00,44.26,44.27,44.07,44.16,310016.420361248,23.3243,23.3296,23.2242,23.2716,310016.4204
2006-09-25 14:25:00,44.18,44.18,44.0,44.13,159496.44225506295,23.2821,23.2821,23.1873,23.2558,159496.4423
2006-09-25 14:30:00,44.14,44.15,44.04,44.06,164532.0197044335,23.2611,23.2663,23.2084,23.2189,164532.0197
2006-09-25 14:35:00,44.05,44.24,44.05,44.17,165626.71045429667,23.2136,23.3138,23.2136,23.2769,165626.7105
2006-09-25 14:40:00,44.18,44.26,44.11,44.21,96551.72413793104,23.2821,23.3243,23.2452,23.2979,96551.7241
2006-09-25 14:45:00,44.21,44.24,44.12,44.14,97318.00766283524,23.2979,23.3138,23.2505,23.2611,97318.0077
2006-09-25 14:50:00,44.14,44.25,44.1,44.24,99288.45101258896,23.2611,23.319,23.24,23.3138,99288.451
2006-09-25 14:55:00,44.23,44.29,44.18,44.2,123918.99288451012,23.3085,23.3401,23.2821,23.2927,123918.9929
2006-09-25 15:00:00,44.19,44.24,44.02,44.02,125342.09085933224,23.2874,23.3138,23.1978,23.1978,125342.0909
2006-09-25 15:05:00,44.02,44.2,44.02,44.15,140339.35413245758,23.1978,23.2927,23.1978,23.2663,140339.3541
2006-09-25 15:10:00,44.15,44.19,44.06,44.13,135522.71483305967,23.2663,23.2874,23.2189,23.2558,135522.7148
2006-09-25 15:15:00,44.1,44.12,43.9,44.0,232840.7224958949,23.24,23.2505,23.1346,23.1873,232840.7225
2006-09-25 15:20:00,44.0,44.09,43.92,43.94,169129.7208538588,23.1873,23.2347,23.1451,23.1557,169129.7209
2006-09-25 15:25:00,43.94,44.07,43.94,43.99,104433.4975369458,23.1557,23.2242,23.1557,23.182,104433.4975
2006-09-25 15:30:00,43.99,44.04,43.92,43.98,128954.57033388068,23.182,23.2084,23.1451,23.1767,128954.5703
2006-09-25 15:35:00,43.99,44.1,43.96,44.09,131362.88998357963,23.182,23.24,23.1662,23.2347,131362.89
2006-09-25 15:40:00,44.08,44.2,44.04,44.2,199781.06185002736,23.2294,23.2927,23.2084,23.2927,199781.0619
2006-09-25 15:45:00,44.2,44.2,44.07,44.1,196606.4586754242,23.2927,23.2927,23.2242,23.24,196606.4587
2006-09-25 15:50:00,44.1,44.13,43.97,44.03,208538.5878489327,23.24,23.2558,23.1715,23.2031,208538.5878
2006-09-25 15:55:00,44.03,44.13,43.99,44.02,308045.9770114943,23.2031,23.2558,23.182,23.1978,308045.977
2006-09-26 09:30:00,43.85,44.3,43.71,44.3,463273.1253420909,23.1082,23.3454,23.0345,23.3454,463273.1253
2006-09-26 09:35:00,44.3,44.63,44.12,44.55,382156.54077723046,23.3454,23.5193,23.2505,23.4771,382156.5408
2006-09-26 09:40:00,44.54,44.59,44.37,44.57,317022.4411603722,23.4719,23.4982,23.3823,23.4877,317022.4412
2006-09-26 09:45:00,44.58,44.76,44.58,44.58,373070.60755336616,23.4929,23.5878,23.4929,23.4929,373070.6076
2006-09-26 09:50:00,44.59,44.67,44.52,44.53,223097.9748221128,23.4982,23.5404,23.4613,23.4666,223097.9748
2006-09-26 09:55:00,44.51,44.53,44.37,44.39,303667.21401204163,23.456,23.4666,23.3823,23.3928,303667.214
2006-09-26 10:00:00,44.41,44.41,44.02,44.15,424411.6037219486,23.4033,23.4033,23.1978,23.2663,424411.6037
2006-09-26 10:05:00,44.17,44.41,44.12,44.31,297099.06951286265,23.2769,23.4033,23.2505,23.3506,297099.0695
2006-09-26 10:10:00,44.31,44.46,44.23,44.44,211384.7837985769,23.3506,23.4297,23.3085,23.4192,211384.7838
2006-09-26 10:15:00,44.45,44.67,44.42,44.67,298084.29118773947,23.4244,23.5404,23.4086,23.5404,298084.2912
2006-09-26 10:20:00,44.65,44.99,44.65,44.94,396934.8659003832,23.5298,23.709,23.5298,23.6826,396934.8659
2006-09-26 10:25:00,44.94,45.0,44.83,44.91,619485.4953475643,23.6826,23.7143,23.6247,23.6668,619485.4953
2006-09-26 10:30:00,44.93,44.93,44.62,44.68,380952.38095238095,23.6774,23.6774,23.514,23.5456,380952.381
2006-09-26 10:35:00,44.67,44.78,44.54,44.78,239518.3360700602,23.5404,23.5983,23.4719,23.5983,239518.3361
2006-09-26 10:40:00,44.77,44.85,44.72,44.83,235905.85659551172,23.5931,23.6352,23.5667,23.6247,235905.8566
2006-09-26 10:45:00,44.83,44.94,44.66,44.67,195949.64422550632,23.6247,23.6826,23.5351,23.5404,195949.6442
2006-09-26 10:50:00,44.66,44.73,44.59,44.67,110016.42036124796,23.5351,23.572,23.4982,23.5404,110016.4204
2006-09-26 10:55:00,44.66,44.81,44.62,44.72,186863.71100164205,23.5351,23.6141,23.514,23.5667,186863.711
2006-09-26 11:00:00,44.73,44.81,44.61,44.8,139573.07060755338,23.572,23.6141,23.5087,23.6089,139573.0706
2006-09-26 11:05:00,44.79,44.85,44.64,44.83,164422.5506294472,23.6036,23.6352,23.5245,23.6247,164422.5506
2006-09-26 11:10:00,44.83,44.91,44.82,44.88,268746.57909140666,23.6247,23.6668,23.6194,23.651,268746.5791
2006-09-26 11:15:00,44.9,45.08,44.76,45.06,404488.232074439,23.6616,23.7564,23.5878,23.7459,404488.2321
2006-09-26 11:20:00,45.08,45.13,44.9,45.1,312315.2709359606,23.7564,23.7828,23.6616,23.767,312315.2709
2006-09-26 11:25:00,45.05,45.13,44.87,44.94,282430.21346469625,23.7406,23.7828,23.6458,23.6826,282430.2135
2006-09-26 11:30:00,44.94,44.98,44.87,44.94,216310.89217296115,23.6826,23.7037,23.6458,23.6826,216310.8922
2006-09-26 11:35:00,44.94,45.19,44.88,45.13,207115.4898741106,23.6826,23.8144,23.651,23.7828,207115.4899
2006-09-26 11:40:00,45.13,45.3,45.11,45.15,383579.63875205256,23.7828,23.8724,23.7722,23.7933,383579.6388
2006-09-26 11:45:00,45.15,45.15,44.97,44.97,188286.8089764641,23.7933,23.7933,23.6985,23.6985,188286.809
2006-09-26 11:50:00,44.97,45.06,44.9,44.92,160153.25670498086,23.6985,23.7459,23.6616,23.6721,160153.2567
2006-09-26 11:55:00,44.94,45.07,44.9,44.96,196059.1133004926,23.6826,23.7512,23.6616,23.6932,196059.1133
2006-09-26 12:00:00,44.95,45.17,44.94,45.15,160481.6639299398,23.6879,23.8039,23.6826,23.7933,160481.6639
2006-09-26 12:05:00,45.15,45.24,45.1,45.22,231855.50082101807,23.7933,23.8407,23.767,23.8302,231855.5008
2006-09-26 12:10:00,45.22,45.36,45.16,45.18,481773.3990147783,23.8302,23.904,23.7986,23.8091,481773.399
2006-09-26 12:15:00,45.19,45.35,45.18,45.25,392993.9792008758,23.8144,23.8987,23.8091,23.846,392993.9792
2006-09-26 12:20:00,45.25,45.29,45.16,45.19,198139.02572523264,23.846,23.8671,23.7986,23.8144,198139.0257
2006-09-26 12:25:00,45.18,45.29,45.18,45.22,132019.70443349754,23.8091,23.8671,23.8091,23.8302,132019.7044
2006-09-26 12:30:00,45.22,45.22,45.11,45.12,168582.37547892722,23.8302,23.8302,23.7722,23.7775,168582.3755
2006-09-26 12:35:00,45.12,45.12,45.04,45.06,157744.9370552819,23.7775,23.7775,23.7353,23.7459,157744.9371
2006-09-26 12:40:00,45.06,45.08,44.95,45.0,93048.71373836893,23.7459,23.7564,23.6879,23.7143,93048.7137
2006-09-26 12:45:00,45.0,45.06,44.95,45.02,82649.15161466887,23.7143,23.7459,23.6879,23.7248,82649.1516
2006-09-26 12:50:00,45.03,45.03,44.93,44.99,129611.38478379858,23.7301,23.7301,23.6774,23.709,129611.3848
2006-09-26 12:55:00,44.99,45.09,44.96,45.03,133223.86425834702,23.709,23.7617,23.6932,23.7301,133223.8643
2006-09-26 13:00:00,45.03,45.05,44.97,45.05,78160.9195402299,23.7301,23.7406,23.6985,23.7406,78160.9195
2006-09-26 13:05:00,45.05,45.1,44.93,44.94,749096.8801313629,23.7406,23.767,23.6774,23.6826,749096.8801
2006-09-26 13:10:00,44.94,45.04,44.94,44.98,78489.32676518883,23.6826,23.7353,23.6826,23.7037,78489.3268
2006-09-26 13:15:00,44.98,45.04,44.94,45.01,70279.14614121511,23.7037,23.7353,23.6826,23.7195,70279.1461
2006-09-26 13:20:00,45.02,45.04,44.81,44.83,221018.0623973728,23.7248,23.7353,23.6141,23.6247,221018.0624
2006-09-26 13:25:00,44.83,44.96,44.77,44.94,302791.46141215105,23.6247,23.6932,23.5931,23.6826,302791.4614
2006-09-26 13:30:00,44.94,45.05,44.94,45.0,164422.5506294472,23.6826,23.7406,23.6826,23.7143,164422.5506
2006-09-26 13:35:00,45.0,45.01,44.83,44.88,157307.06075533663,23.7143,23.7195,23.6247,23.651,157307.0608
2006-09-26 13:40:00,44.89,44.94,44.76,44.94,143513.95730706077,23.6563,23.6826,23.5878,23.6826,143513.9573
2006-09-26 13:45:00,44.94,44.94,44.69,44.78,177230.4324028462,23.6826,23.6826,23.5509,23.5983,177230.4324
2006-09-26 13:50:00,44.76,44.94,44.73,44.93,143295.01915708813,23.5878,23.6826,23.572,23.6774,143295.0192
2006-09-26 13:55:00,44.92,45.04,44.88,45.02,115708.8122605364,23.6721,23.7353,23.651,23.7248,115708.8123
2006-09-26 14:00:00,45.02,45.12,45.0,45.01,145812.8078817734,23.7248,23.7775,23.7143,23.7195,145812.8079
2006-09-26 14:05:00,45.01,45.09,44.93,45.0,124904.21455938698,23.7195,23.7617,23.6774,23.7143,124904.2146
2006-09-26 14:10:00,45.0,45.08,44.92,45.05,103010.3995621237,23.7143,23.7564,23.6721,23.7406,103010.3996
2006-09-26 14:15:00,45.04,45.07,44.8,44.94,268527.6409414341,23.7353,23.7512,23.6089,23.6826,268527.6409
2006-09-26 14:20:00,44.94,45.11,44.93,45.11,179967.1592775041,23.6826,23.7722,23.6774,23.7722,179967.1593
2006-09-26 14:25:00,45.1,45.16,45.04,45.08,117679.2556102901,23.767,23.7986,23.7353,23.7564,117679.2556
2006-09-26 14:30:00,45.07,45.18,45.07,45.16,164532.0197044335,23.7512,23.8091,23.7512,23.7986,164532.0197
2006-09-26 14:35:00,45.16,45.17,45.07,45.09,96770.66228790367,23.7986,23.8039,23.7512,23.7617,96770.6623
2006-09-26 14:40:00,45.09,45.16,45.04,45.16,93596.0591133005,23.7617,23.7986,23.7353,23.7986,93596.0591
2006-09-26 14:45:00,45.15,45.22,45.1,45.22,154679.80295566504,23.7933,23.8302,23.767,23.8302,154679.803
2006-09-26 14:50:00,45.21,45.25,45.19,45.23,190147.7832512316,23.8249,23.846,23.8144,23.8355,190147.7833
2006-09-26 14:55:00,45.24,45.24,45.15,45.17,100821.01806239736,23.8407,23.8407,23.7933,23.8039,100821.0181
2006-09-26 15:00:00,45.18,45.22,45.15,45.17,77285.16694033936,23.8091,23.8302,23.7933,23.8039,77285.1669
2006-09-26 15:05:00,45.19,45.25,45.17,45.24,140339.35413245758,23.8144,23.846,23.8039,23.8407,140339.3541
2006-09-26 15:10:00,45.24,45.27,45.22,45.25,118445.53913519433,23.8407,23.8565,23.8302,23.846,118445.5391
2006-09-26 15:15:00,45.25,45.31,45.22,45.31,186425.8347016968,23.846,23.8776,23.8302,23.8776,186425.8347
2006-09-26 15:20:00,45.3,45.45,45.26,45.42,396278.0514504653,23.8724,23.9514,23.8513,23.9356,396278.0515
2006-09-26 15:25:00,45.41,45.44,45.28,45.37,283305.9660645868,23.9303,23.9461,23.8618,23.9092,283305.9661
2006-09-26 15:30:00,45.37,45.47,45.36,45.41,243459.2227695676,23.9092,23.9619,23.904,23.9303,243459.2228
2006-09-26 15:35:00,45.41,45.44,45.36,45.38,154022.98850574714,23.9303,23.9461,23.904,23.9145,154022.9885
2006-09-26 15:40:00,45.38,45.39,45.31,45.33,153147.2359058566,23.9145,23.9198,23.8776,23.8882,153147.2359
2006-09-26 15:45:00,45.32,45.34,45.25,45.26,188396.27805145047,23.8829,23.8934,23.846,23.8513,188396.2781
2006-09-26 15:50:00,45.25,45.37,45.25,45.26,205692.3918992885,23.846,23.9092,23.846,23.8513,205692.3919
2006-09-26 15:55:00,45.25,45.35,45.24,45.31,251122.05801860976,23.846,23.8987,23.8407,23.8776,251122.058
2006-09-27 09:30:00,47.16,47.5,47.01,47.04,1645320.197044335,24.8525,25.0317,24.7735,24.7893,1645320.197
2006-09-27 09:35:00,47.04,47.15,46.86,47.05,612698.4126984128,24.7893,24.8473,24.6945,24.7946,612698.4127
2006-09-27 09:40:00,47.05,47.06,46.81,46.82,671045.4296661194,24.7946,24.7998,24.6681,24.6734,671045.4297
2006-09-27 09:45:00,46.81,47.01,46.8,46.97,673344.280240832,24.6681,24.7735,24.6628,24.7524,673344.2802
2006-09-27 09:50:00,46.95,47.05,46.94,46.96,551724.1379310346,24.7419,24.7946,24.7366,24.7472,551724.1379
2006-09-27 09:55:00,46.94,47.03,46.92,46.98,418281.3355227148,24.7366,24.784,24.7261,24.7577,418281.3355
2006-09-27 10:00:00,46.98,47.25,46.95,47.25,417405.5829228243,24.7577,24.9,24.7419,24.9,417405.5829
2006-09-27 10:05:00,47.25,47.27,47.16,47.22,568801.3136288999,24.9,24.9105,24.8525,24.8842,568801.3136
2006-09-27 10:10:00,47.23,47.26,47.12,47.15,386097.4274767378,24.8894,24.9052,24.8315,24.8473,386097.4275
2006-09-27 10:15:00,47.15,47.23,47.11,47.21,362452.1072796935,24.8473,24.8894,24.8262,24.8789,362452.1073
2006-09-27 10:20:00,47.21,47.23,47.09,47.14,265243.5686918446,24.8789,24.8894,24.8157,24.842,265243.5687
2006-09-27 10:25:00,47.15,47.16,47.09,47.15,310563.76573617954,24.8473,24.8525,24.8157,24.8473,310563.7657
2006-09-27 10:30:00,47.15,47.15,46.28,46.43,1587739.4636015326,24.8473,24.8473,24.3888,24.4678,1587739.4636
2006-09-27 10:35:00,46.43,46.52,45.9,46.26,1256048.166392994,24.4678,24.5153,24.1885,24.3783,1256048.1664
2006-09-27 10:40:00,46.27,46.27,45.79,45.92,1145155.9934318557,24.3835,24.3835,24.1306,24.1991,1145155.9934
2006-09-27 10:45:00,45.9,46.12,45.74,45.79,1018281.3355227148,24.1885,24.3045,24.1042,24.1306,1018281.3355
2006-09-27 10:50:00,45.79,46.07,45.67,46.04,792337.1647509579,24.1306,24.2781,24.0673,24.2623,792337.1648
2006-09-27 10:55:00,46.04,46.25,45.96,46.21,565517.2413793104,24.2623,24.373,24.2202,24.3519,565517.2414
2006-09-27 11:00:00,46.22,46.33,46.12,46.18,504652.4356869184,24.3572,24.4152,24.3045,24.3361,504652.4357
2006-09-27 11:05:00,46.17,46.39,46.15,46.2,474876.8472906404,24.3308,24.4468,24.3203,24.3466,474876.8473
2006-09-27 11:10:00,46.2,46.55,46.16,46.54,309031.1986863711,24.3466,24.5311,24.3256,24.5258,309031.1987
2006-09-27 11:15:00,46.55,46.73,46.53,46.59,611384.7837985769,24.5311,24.6259,24.5205,24.5522,611384.7838
2006-09-27 11:20:00,46.61,46.68,46.55,46.58,342747.67378215655,24.5627,24.5996,24.5311,24.5469,342747.6738
2006-09-27 11:25:00,46.59,46.61,46.41,46.42,298850.5747126437,24.5522,24.5627,24.4573,24.4626,298850.5747
2006-09-27 11:30:00,46.42,46.51,46.41,46.5,204707.1702244116,24.4626,24.51,24.4573,24.5047,204707.1702
2006-09-27 11:35:00,46.48,46.63,46.48,46.52,148002.18938149975,24.4942,24.5732,24.4942,24.5153,148002.1894
2006-09-27 11:40:00,46.52,46.59,46.33,46.37,328188.2868089765,24.5153,24.5522,24.4152,24.4362,328188.2868
2006-09-27 11:45:00,46.37,46.49,46.34,46.47,151286.26163108923,24.4362,24.4995,24.4204,24.4889,151286.2616
2006-09-27 11:50:00,46.47,46.52,46.39,46.41,267432.9501915709,24.4889,24.5153,24.4468,24.4573,267432.9502
2006-09-27 11:55:00,46.41,46.48,46.35,46.44,198686.37110016425,24.4573,24.4942,24.4257,24.4731,198686.3711
2006-09-27 12:00:00,46.45,46.62,46.45,46.56,183251.2315270936,24.4784,24.568,24.4784,24.5364,183251.2315
2006-09-27 12:05:00,46.56,46.78,46.54,46.75,278817.73399014777,24.5364,24.6523,24.5258,24.6365,278817.734
2006-09-27 12:10:00,46.76,46.77,46.67,46.76,185987.9584017515,24.6418,24.647,24.5943,24.6418,185987.9584
2006-09-27 12:15:00,46.77,46.94,46.75,46.88,329611.3847837986,24.647,24.7366,24.6365,24.705,329611.3848
2006-09-27 12:20:00,46.86,46.9,46.78,46.82,181280.7881773399,24.6945,24.7155,24.6523,24.6734,181280.7882
2006-09-27 12:25:00,46.83,46.96,46.7,46.74,405363.9846743295,24.6786,24.7472,24.6101,24.6312,405363.9847
2006-09-27 12:30:00,46.74,46.94,46.64,46.82,276847.2906403941,24.6312,24.7366,24.5785,24.6734,276847.2906
2006-09-27 12:35:00,46.83,47.02,46.82,46.87,277613.5741652983,24.6786,24.7788,24.6734,24.6997,277613.5742
2006-09-27 12:40:00,46.87,46.9,46.74,46.74,205692.3918992885,24.6997,24.7155,24.6312,24.6312,205692.3919
2006-09-27 12:45:00,46.74,46.78,46.7,46.76,123481.11658456486,24.6312,24.6523,24.6101,24.6418,123481.1166
2006-09-27 12:50:00,46.76,46.87,46.75,46.78,127093.5960591133,24.6418,24.6997,24.6365,24.6523,127093.5961
2006-09-27 12:55:00,46.77,46.78,46.72,46.76,124247.40010946908,24.647,24.6523,24.6207,24.6418,124247.4001
2006-09-27 13:00:00,46.76,46.86,46.75,46.82,99397.92008757526,24.6418,24.6945,24.6365,24.6734,99397.9201
2006-09-27 13:05:00,46.82,46.94,46.81,46.94,100821.01806239736,24.6734,24.7366,24.6681,24.7366,100821.0181
2006-09-27 13:10:00,46.94,47.04,46.94,46.96,277832.51231527096,24.7366,24.7893,24.7366,24.7472,277832.5123
2006-09-27 13:15:00,46.95,47.04,46.93,47.01,148330.59660645868,24.7419,24.7893,24.7313,24.7735,148330.5966
2006-09-27 13:20:00,46.99,47.01,46.85,46.86,146798.02955665026,24.763,24.7735,24.6892,24.6945,146798.0296
2006-09-27 13:25:00,46.9,46.99,46.83,46.94,188943.62342638205,24.7155,24.763,24.6786,24.7366,188943.6234
2006-09-27 13:30:00,46.94,46.99,46.86,46.87,142419.2665571976,24.7366,24.763,24.6945,24.6997,142419.2666
2006-09-27 13:35:00,46.87,46.94,46.84,46.92,160810.07115489876,24.6997,24.7366,24.6839,24.7261,160810.0712
2006-09-27 13:40:00,46.93,46.95,46.86,46.93,144827.58620689655,24.7313,24.7419,24.6945,24.7313,144827.5862
2006-09-27 13:45:00,46.94,46.97,46.88,46.97,98522.16748768474,24.7366,24.7524,24.705,24.7524,98522.1675
2006-09-27 13:50:00,46.98,46.99,46.93,46.95,91625.6157635468,24.7577,24.763,24.7313,24.7419,91625.6158
2006-09-27 13:55:00,46.94,47.0,46.93,46.98,173180.0766283525,24.7366,24.7682,24.7313,24.7577,173180.0766
2006-09-27 14:00:00,46.98,47.13,46.96,47.07,321729.6113847838,24.7577,24.8367,24.7472,24.8051,321729.6114
2006-09-27 14:05:00,47.06,47.14,47.01,47.14,169129.7208538588,24.7998,24.842,24.7735,24.842,169129.7209
2006-09-27 14:10:00,47.14,47.25,47.13,47.25,276628.35249042144,24.842,24.9,24.8367,24.9,276628.3525
2006-09-27 14:15:00,47.24,47.26,47.19,47.24,214668.8560481664,24.8947,24.9052,24.8684,24.8947,214668.856
2006-09-27 14:20:00,47.24,47.33,47.23,47.26,259770.1149425288,24.8947,24.9421,24.8894,24.9052,259770.1149
2006-09-27 14:25:00,47.25,47.28,47.22,47.24,183360.70060207992,24.9,24.9158,24.8842,24.8947,183360.7006
2006-09-27 14:30:00,47.25,47.28,47.21,47.22,254515.59934318555,24.9,24.9158,24.8789,24.8842,254515.5993
2006-09-27 14:35:00,47.23,47.28,47.19,47.22,153804.0503557745,24.8894,24.9158,24.8684,24.8842,153804.0504
2006-09-27 14:40:00,47.22,47.23,47.11,47.14,284291.18773946364,24.8842,24.8894,24.8262,24.842,284291.1877
2006-09-27 14:45:00,47.14,47.14,47.05,47.11,170443.34975369458,24.842,24.842,24.7946,24.8262,170443.3498
2006-09-27 14:50:00,47.12,47.12,46.97,46.99,147126.4367816092,24.8315,24.8315,24.7524,24.763,147126.4368
2006-09-27 14:55:00,46.99,47.08,46.94,47.08,147783.2512315271,24.763,24.8104,24.7366,24.8104,147783.2512
2006-09-27 15:00:00,47.07,47.14,47.05,47.08,155555.55555555556,24.8051,24.842,24.7946,24.8104,155555.5556
2006-09-27 15:05:00,47.07,47.2,47.06,47.15,186754.24192665573,24.8051,24.8736,24.7998,24.8473,186754.2419
2006-09-27 15:10:00,47.15,47.16,47.05,47.13,149096.8801313629,24.8473,24.8525,24.7946,24.8367,149096.8801
2006-09-27 15:15:00,47.12,47.19,47.1,47.11,244006.5681444992,24.8315,24.8684,24.8209,24.8262,244006.5681
2006-09-27 15:20:00,47.11,47.2,47.1,47.19,187848.9326765189,24.8262,24.8736,24.8209,24.8684,187848.9327
2006-09-27 15:25:00,47.2,47.21,47.1,47.15,196387.5205254516,24.8736,24.8789,24.8209,24.8473,196387.5205
2006-09-27 15:30:00,47.15,47.29,47.14,47.27,251888.341543514,24.8473,24.9211,24.842,24.9105,251888.3415
2006-09-27 15:35:00,47.27,47.36,47.23,47.25,308045.9770114943,24.9105,24.9579,24.8894,24.9,308045.977
2006-09-27 15:40:00,47.26,47.27,47.21,47.25,240175.1505199781,24.9052,24.9105,24.8789,24.9,240175.1505
2006-09-27 15:45:00,47.26,47.33,47.25,47.27,295675.9715380405,24.9052,24.9421,24.9,24.9105,295675.9715
2006-09-27 15:50:00,47.28,47.36,47.26,47.32,377120.9633278599,24.9158,24.9579,24.9052,24.9369,377120.9633
2006-09-27 15:55:00,47.31,47.36,47.25,47.35,497646.41488779424,24.9316,24.9579,24.9,24.9527,497646.4149
2006-09-28 09:30:00,47.5,47.5,47.26,47.5,584674.3295019157,25.0317,25.0317,24.9052,25.0317,584674.3295
2006-09-28 09:35:00,47.5,47.66,47.19,47.35,518883.4154351396,25.0317,25.116,24.8684,24.9527,518883.4154
2006-09-28 09:40:00,47.35,47.35,46.83,46.94,413902.5725232622,24.9527,24.9527,24.6786,24.7366,413902.5725
2006-09-28 09:45:00,46.95,47.03,46.81,46.87,325123.1527093596,24.7419,24.784,24.6681,24.6997,325123.1527
2006-09-28 09:50:00,46.86,47.04,46.79,46.86,344061.30268199235,24.6945,24.7893,24.6576,24.6945,344061.3027
2006-09-28 09:55:00,46.84,47.0,46.83,46.94,295566.5024630542,24.6839,24.7682,24.6786,24.7366,295566.5025
2006-09-28 10:00:00,46.94,47.27,46.94,47.05,569458.1280788177,24.7366,24.9105,24.7366,24.7946,569458.1281
2006-09-28 10:05:00,47.05,47.11,46.94,46.94,371209.6332785988,24.7946,24.8262,24.7366,24.7366,371209.6333
2006-09-28 10:10:00,46.96,47.19,46.88,47.1,374931.5818281336,24.7472,24.8684,24.705,24.8209,374931.5818
2006-09-28 10:15:00,47.1,47.17,46.99,47.04,260098.52216748768,24.8209,24.8578,24.763,24.7893,260098.5222
2006-09-28 10:20:00,47.01,47.14,46.99,47.11,234263.82047071704,24.7735,24.842,24.763,24.8262,234263.8205
2006-09-28 10:25:00,47.12,47.12,46.94,47.05,194088.66995073893,24.8315,24.8315,24.7366,24.7946,194088.67
2006-09-28 10:30:00,47.05,47.31,47.03,47.25,369786.5353037767,24.7946,24.9316,24.784,24.9,369786.5353
2006-09-28 10:35:00,47.26,47.41,47.18,47.27,306513.40996168583,24.9052,24.9843,24.8631,24.9105,306513.41
2006-09-28 10:40:00,47.29,47.35,47.09,47.18,278489.32676518883,24.9211,24.9527,24.8157,24.8631,278489.3268
2006-09-28 10:45:00,47.15,47.27,47.06,47.1,184345.9222769568,24.8473,24.9105,24.7998,24.8209,184345.9223
2006-09-28 10:50:00,47.12,47.26,47.09,47.26,139682.53968253967,24.8315,24.9052,24.8157,24.9052,139682.5397
2006-09-28 10:55:00,47.26,47.31,47.18,47.27,112096.33278598796,24.9052,24.9316,24.8631,24.9105,112096.3328
2006-09-28 11:00:00,47.27,47.36,47.27,47.36,159715.3804050356,24.9105,24.9579,24.9105,24.9579,159715.3804
2006-09-28 11:05:00,47.36,47.51,47.36,47.37,233278.5987958402,24.9579,25.037,24.9579,24.9632,233278.5988
2006-09-28 11:10:00,47.37,47.56,47.36,47.49,265681.4449917898,24.9632,25.0633,24.9579,25.0265,265681.445
2006-09-28 11:15:00,47.5,47.53,47.39,47.49,172304.32402846197,25.0317,25.0475,24.9738,25.0265,172304.324
2006-09-28 11:20:00,47.48,47.52,47.39,47.47,144827.58620689655,25.0212,25.0423,24.9738,25.0159,144827.5862
2006-09-28 11:25:00,47.48,47.54,47.32,47.36,155227.14833059662,25.0212,25.0528,24.9369,24.9579,155227.1483
2006-09-28 11:30:00,47.36,47.38,47.31,47.38,122933.77120963328,24.9579,24.9685,24.9316,24.9685,122933.7712
2006-09-28 11:35:00,47.38,47.45,47.32,47.37,194417.07717569784,24.9685,25.0054,24.9369,24.9632,194417.0772
2006-09-28 11:40:00,47.36,47.62,47.32,47.62,333004.9261083744,24.9579,25.095,24.9369,25.095,333004.9261
2006-09-28 11:45:00,47.6,47.69,47.59,47.65,326436.7816091954,25.0844,25.1318,25.0792,25.1108,326436.7816
2006-09-28 11:50:00,47.65,47.71,47.56,47.61,193322.3864258347,25.1108,25.1424,25.0633,25.0897,193322.3864
2006-09-28 11:55:00,47.61,47.68,47.53,47.64,187739.46360153257,25.0897,25.1266,25.0475,25.1055,187739.4636
2006-09-28 12:00:00,47.64,47.71,47.58,47.58,247400.109469075,25.1055,25.1424,25.0739,25.0739,247400.1095
2006-09-28 12:05:00,47.58,47.64,47.55,47.59,124575.80733442804,25.0739,25.1055,25.0581,25.0792,124575.8073
2006-09-28 12:10:00,47.59,47.61,47.41,47.42,236234.26382047072,25.0792,25.0897,24.9843,24.9896,236234.2638
2006-09-28 12:15:00,47.39,47.46,47.28,47.36,197701.1494252873,24.9738,25.0106,24.9158,24.9579,197701.1494
2006-09-28 12:20:00,47.36,47.36,47.2,47.32,251012.58894362344,24.9579,24.9579,24.8736,24.9369,251012.5889
2006-09-28 12:25:00,47.33,47.45,47.29,47.4,184893.2676518884,24.9421,25.0054,24.9211,24.979,184893.2677
2006-09-28 12:30:00,47.4,47.44,47.35,47.41,122167.48768472909,24.979,25.0001,24.9527,24.9843,122167.4877
2006-09-28 12:35:00,47.42,47.42,47.27,47.33,188396.27805145047,24.9896,24.9896,24.9105,24.9421,188396.2781
2006-09-28 12:40:00,47.34,47.38,47.26,47.26,117569.78653530378,24.9474,24.9685,24.9052,24.9052,117569.7865
2006-09-28 12:45:00,47.27,47.29,47.18,47.18,144389.7099069513,24.9105,24.9211,24.8631,24.8631,144389.7099
2006-09-28 12:50:00,47.19,47.19,47.07,47.17,294252.8735632184,24.8684,24.8684,24.8051,24.8578,294252.8736
2006-09-28 12:55:00,47.16,47.26,47.1,47.22,153366.17405582924,24.8525,24.9052,24.8209,24.8842,153366.1741
2006-09-28 13:00:00,47.21,47.26,47.14,47.24,94800.21893814998,24.8789,24.9052,24.842,24.8947,94800.2189
2006-09-28 13:05:00,47.26,47.29,47.1,47.11,127750.4105090312,24.9052,24.9211,24.8209,24.8262,127750.4105
2006-09-28 13:10:00,47.11,47.25,47.1,47.23,112643.67816091956,24.8262,24.9,24.8209,24.8894,112643.6782
2006-09-28 13:15:00,47.21,47.26,47.18,47.21,69841.26984126984,24.8789,24.9052,24.8631,24.8789,69841.2698
2006-09-28 13:20:00,47.22,47.34,47.22,47.27,88998.35796387521,24.8842,24.9474,24.8842,24.9105,88998.358
2006-09-28 13:25:00,47.26,47.26,47.14,47.2,85385.87848932677,24.9052,24.9052,24.842,24.8736,85385.8785
2006-09-28 13:30:00,47.19,47.28,47.18,47.23,115051.9978106185,24.8684,24.9158,24.8631,24.8894,115051.9978
2006-09-28 13:35:00,47.23,47.32,47.22,47.3,106622.87903667217,24.8894,24.9369,24.8842,24.9263,106622.879
2006-09-28 13:40:00,47.3,47.31,47.26,47.3,59551.17679255611,24.9263,24.9316,24.9052,24.9263,59551.1768
2006-09-28 13:45:00,47.27,47.3,47.24,47.27,80240.8319649699,24.9105,24.9263,24.8947,24.9105,80240.832
2006-09-28 13:50:00,47.27,47.29,47.22,47.24,71592.7750410509,24.9105,24.9211,24.8842,24.8947,71592.775
2006-09-28 13:55:00,47.25,47.29,47.23,47.27,125451.55993431856,24.9,24.9211,24.8894,24.9105,125451.5599
2006-09-28 14:00:00,47.27,47.34,47.23,47.33,91406.67761357415,24.9105,24.9474,24.8894,24.9421,91406.6776
2006-09-28 14:05:00,47.33,47.36,47.26,47.32,108812.26053639848,24.9421,24.9579,24.9052,24.9369,108812.2605
2006-09-28 14:10:00,47.31,47.33,47.26,47.26,53749.315818281335,24.9316,24.9421,24.9052,24.9052,53749.3158
2006-09-28 14:15:00,47.26,47.34,47.26,47.31,109250.13683634374,24.9052,24.9474,24.9052,24.9316,109250.1368
2006-09-28 14:20:00,47.29,47.32,47.18,47.18,236234.26382047072,24.9211,24.9369,24.8631,24.8631,236234.2638
2006-09-28 14:25:00,47.18,47.28,47.14,47.15,88122.60536398468,24.8631,24.9158,24.842,24.8473,88122.6054
2006-09-28 14:30:00,47.15,47.23,47.15,47.2,67214.01204159825,24.8473,24.8894,24.8473,24.8736,67214.012
2006-09-28 14:35:00,47.2,47.23,47.11,47.2,158730.15873015873,24.8736,24.8894,24.8262,24.8736,158730.1587
2006-09-28 14:40:00,47.2,47.23,47.17,47.22,70388.61521620142,24.8736,24.8894,24.8578,24.8842,70388.6152
2006-09-28 14:45:00,47.21,47.3,47.19,47.19,247509.5785440613,24.8789,24.9263,24.8684,24.8684,247509.5785
2006-09-28 14:50:00,47.19,47.22,47.14,47.15,65134.09961685824,24.8684,24.8842,24.842,24.8473,65134.0996
2006-09-28 14:55:00,47.14,47.16,47.11,47.14,93486.5900383142,24.842,24.8525,24.8262,24.842,93486.59
2006-09-28 15:00:00,47.14,47.15,47.06,47.06,71154.89874110564,24.842,24.8473,24.7998,24.7998,71154.8987
2006-09-28 15:05:00,47.06,47.06,46.95,46.95,158839.62780514505,24.7998,24.7998,24.7419,24.7419,158839.6278
2006-09-28 15:10:00,46.95,47.03,46.94,46.99,160153.25670498086,24.7419,24.784,24.7366,24.763,160153.2567
2006-09-28 15:15:00,47.0,47.0,46.95,46.97,132348.1116584565,24.7682,24.7682,24.7419,24.7524,132348.1117
2006-09-28 15:20:00,46.96,46.97,46.86,46.87,156212.3700054735,24.7472,24.7524,24.6945,24.6997,156212.37
2006-09-28 15:25:00,46.87,46.94,46.85,46.86,141543.51395730706,24.6997,24.7366,24.6892,24.6945,141543.514
2006-09-28 15:30:00,46.86,46.88,46.75,46.77,224521.07279693487,24.6945,24.705,24.6365,24.647,224521.0728
2006-09-28 15:35:00,46.78,46.81,46.66,46.69,196496.9896004379,24.6523,24.6681,24.5891,24.6049,196496.9896
2006-09-28 15:40:00,46.69,46.8,46.68,46.76,222769.5675971538,24.6049,24.6628,24.5996,24.6418,222769.5676
2006-09-28 15:45:00,46.76,46.86,46.76,46.84,188834.15435139573,24.6418,24.6945,24.6418,24.6839,188834.1544
2006-09-28 15:50:00,46.83,46.84,46.74,46.77,290202.5177887247,24.6786,24.6839,24.6312,24.647,290202.5178
2006-09-28 15:55:00,46.77,46.83,46.75,46.83,308921.7296113848,24.647,24.6786,24.6365,24.6786,308921.7296
2006-09-29 09:30:00,46.83,46.97,46.78,46.84,285385.8784893268,24.6786,24.7524,24.6523,24.6839,285385.8785
2006-09-29 09:35:00,46.84,47.12,46.73,47.05,220908.59332238644,24.6839,24.8315,24.6259,24.7946,220908.5933
2006-09-29 09:40:00,47.05,47.29,46.91,47.02,262835.2490421456,24.7946,24.9211,24.7208,24.7788,262835.249
2006-09-29 09:45:00,47.0,47.16,46.99,47.05,251778.87246852764,24.7682,24.8525,24.763,24.7946,251778.8725
2006-09-29 09:50:00,47.05,47.1,46.87,46.87,236453.20197044336,24.7946,24.8209,24.6997,24.6997,236453.202
2006-09-29 09:55:00,46.87,47.0,46.71,46.81,264696.223316913,24.6997,24.7682,24.6154,24.6681,264696.2233
2006-09-29 10:00:00,46.77,46.92,46.68,46.81,229447.1811713191,24.647,24.7261,24.5996,24.6681,229447.1812
2006-09-29 10:05:00,46.82,47.03,46.8,47.03,141434.04488232074,24.6734,24.784,24.6628,24.784,141434.0449
2006-09-29 10:10:00,47.01,47.18,47.0,47.15,198795.8401751505,24.7735,24.8631,24.7682,24.8473,198795.8402
2006-09-29 10:15:00,47.15,47.16,46.94,46.98,163327.85987958402,24.8473,24.8525,24.7366,24.7577,163327.8599
2006-09-29 10:20:00,46.99,47.04,46.82,46.86,177449.37055281884,24.763,24.7893,24.6734,24.6945,177449.3706
2006-09-29 10:25:00,46.85,47.04,46.77,46.88,242802.4083196497,24.6892,24.7893,24.647,24.705,242802.4083
2006-09-29 10:30:00,46.89,46.96,46.82,46.84,154132.45758073346,24.7103,24.7472,24.6734,24.6839,154132.4576
2006-09-29 10:35:00,46.84,46.9,46.77,46.77,189272.03065134105,24.6839,24.7155,24.647,24.647,189272.0307
2006-09-29 10:40:00,46.78,46.9,46.75,46.81,160700.60207991244,24.6523,24.7155,24.6365,24.6681,160700.6021
2006-09-29 10:45:00,46.81,46.84,46.72,46.72,102463.05418719212,24.6681,24.6839,24.6207,24.6207,102463.0542
2006-09-29 10:50:00,46.73,46.74,46.47,46.49,345703.3388067871,24.6259,24.6312,24.4889,24.4995,345703.3388
2006-09-29 10:55:00,46.49,46.71,46.49,46.71,226819.9233716475,24.4995,24.6154,24.4995,24.6154,226819.9234
2006-09-29 11:00:00,46.7,46.73,46.55,46.68,197482.2112753148,24.6101,24.6259,24.5311,24.5996,197482.2113
2006-09-29 11:05:00,46.66,46.81,46.61,46.81,137712.096332786,24.5891,24.6681,24.5627,24.6681,137712.0963
2006-09-29 11:10:00,46.81,46.87,46.63,46.74,145265.4625068418,24.6681,24.6997,24.5732,24.6312,145265.4625
2006-09-29 11:15:00,46.74,46.82,46.68,46.75,107498.63163656268,24.6312,24.6734,24.5996,24.6365,107498.6316
2006-09-29 11:20:00,46.75,46.76,46.61,46.61,134865.90038314176,24.6365,24.6418,24.5627,24.5627,134865.9004
2006-09-29 11:25:00,46.62,46.68,46.52,46.59,159058.5659551177,24.568,24.5996,24.5153,24.5522,159058.566
2006-09-29 11:30:00,46.59,46.59,46.42,46.48,260207.991242474,24.5522,24.5522,24.4626,24.4942,260207.9912
2006-09-29 11:35:00,46.47,46.52,46.38,46.44,150301.03995621236,24.4889,24.5153,24.4415,24.4731,150301.04
2006-09-29 11:40:00,46.43,46.56,46.38,46.4,183141.7624521073,24.4678,24.5364,24.4415,24.452,183141.7625
2006-09-29 11:45:00,46.38,46.43,46.2,46.2,265134.09961685824,24.4415,24.4678,24.3466,24.3466,265134.0996
2006-09-29 11:50:00,46.2,46.31,46.17,46.2,300273.6726874658,24.3466,24.4046,24.3308,24.3466,300273.6727
2006-09-29 11:55:00,46.2,46.34,46.17,46.32,178215.65407772304,24.3466,24.4204,24.3308,24.4099,178215.6541
2006-09-29 12:00:00,46.33,46.41,46.3,46.38,168910.78270388616,24.4152,24.4573,24.3993,24.4415,168910.7827
2006-09-29 12:05:00,46.38,46.38,46.14,46.15,192884.51012588944,24.4415,24.4415,24.315,24.3203,192884.5101
2006-09-29 12:10:00,46.17,46.49,46.17,46.47,208538.5878489327,24.3308,24.4995,24.3308,24.4889,208538.5878
2006-09-29 12:15:00,46.48,46.63,46.45,46.62,615873.0158730159,24.4942,24.5732,24.4784,24.568,615873.0159
2006-09-29 12:20:00,46.63,46.63,46.53,46.63,128626.16310892174,24.5732,24.5732,24.5205,24.5732,128626.1631
2006-09-29 12:25:00,46.63,46.73,46.62,46.7,100821.01806239736,24.5732,24.6259,24.568,24.6101,100821.0181
2006-09-29 12:30:00,46.7,46.76,46.68,46.71,101915.70881226052,24.6101,24.6418,24.5996,24.6154,101915.7088
2006-09-29 12:35:00,46.71,46.84,46.68,46.81,147783.2512315271,24.6154,24.6839,24.5996,24.6681,147783.2512
2006-09-29 12:40:00,46.82,46.99,46.79,46.82,293486.59003831417,24.6734,24.763,24.6576,24.6734,293486.59
2006-09-29 12:45:00,46.82,46.9,46.72,46.77,122276.95675971538,24.6734,24.7155,24.6207,24.647,122276.9568
2006-09-29 12:50:00,46.78,46.84,46.72,46.73,70826.49151614669,24.6523,24.6839,24.6207,24.6259,70826.4915
2006-09-29 12:55:00,46.74,46.76,46.69,46.7,52107.27969348659,24.6312,24.6418,24.6049,24.6101,52107.2797
2006-09-29 13:00:00,46.69,46.78,46.68,46.75,96442.25506294472,24.6049,24.6523,24.5996,24.6365,96442.2551
2006-09-29 13:05:00,46.75,46.86,46.72,46.83,106732.34811165846,24.6365,24.6945,24.6207,24.6786,106732.3481
2006-09-29 13:10:00,46.83,46.91,46.82,46.87,77394.63601532567,24.6786,24.7208,24.6734,24.6997,77394.636
2006-09-29 13:15:00,46.87,46.91,46.86,46.89,82320.74438970991,24.6997,24.7208,24.6945,24.7103,82320.7444
2006-09-29 13:20:00,46.89,46.91,46.76,46.77,129830.3229337712,24.7103,24.7208,24.6418,24.647,129830.3229
2006-09-29 13:25:00,46.76,46.85,46.7,46.82,151286.26163108923,24.6418,24.6892,24.6101,24.6734,151286.2616
2006-09-29 13:30:00,46.83,46.94,46.82,46.91,111001.6420361248,24.6786,24.7366,24.6734,24.7208,111001.642
2006-09-29 13:35:00,46.94,47.08,46.86,47.06,164094.14340448825,24.7366,24.8104,24.6945,24.7998,164094.1434
2006-09-29 13:40:00,47.05,47.14,46.97,47.14,167706.62287903667,24.7946,24.842,24.7524,24.842,167706.6229
2006-09-29 13:45:00,47.14,47.16,47.05,47.15,170771.75697865355,24.842,24.8525,24.7946,24.8473,170771.757
2006-09-29 13:50:00,47.13,47.18,47.06,47.15,135960.59113300493,24.8367,24.8631,24.7998,24.8473,135960.5911
2006-09-29 13:55:00,47.15,47.18,47.08,47.09,207991.2424740011,24.8473,24.8631,24.8104,24.8157,207991.2425
2006-09-29 14:00:00,47.07,47.13,47.01,47.04,169567.59715380406,24.8051,24.8367,24.7735,24.7893,169567.5972
2006-09-29 14:05:00,47.05,47.05,46.93,47.03,127859.87958401752,24.7946,24.7946,24.7313,24.784,127859.8796
2006-09-29 14:10:00,47.03,47.13,47.01,47.09,90093.04871373838,24.784,24.8367,24.7735,24.8157,90093.0487
2006-09-29 14:15:00,47.09,47.13,46.95,46.97,103886.15216201424,24.8157,24.8367,24.7419,24.7524,103886.1522
2006-09-29 14:20:00,46.96,47.05,46.95,47.0,117898.19376026271,24.7472,24.7946,24.7419,24.7682,117898.1938
2006-09-29 14:25:00,47.0,47.15,47.0,47.13,130158.73015873016,24.7682,24.8473,24.7682,24.8367,130158.7302
2006-09-29 14:30:00,47.12,47.23,47.07,47.08,281007.1154898741,24.8315,24.8894,24.8051,24.8104,281007.1155
2006-09-29 14:35:00,47.09,47.14,47.02,47.05,94800.21893814998,24.8157,24.842,24.7788,24.7946,94800.2189
2006-09-29 14:40:00,47.05,47.14,47.05,47.13,63382.594417077176,24.7946,24.842,24.7946,24.8367,63382.5944
2006-09-29 14:45:00,47.12,47.26,47.12,47.2,95566.5024630542,24.8315,24.9052,24.8315,24.8736,95566.5025
2006-09-29 14:50:00,47.21,47.25,47.15,47.15,80569.23918992885,24.8789,24.9,24.8473,24.8473,80569.2392
2006-09-29 14:55:00,47.15,47.17,47.06,47.12,73453.74931581829,24.8473,24.8578,24.7998,24.8315,73453.7493
2006-09-29 15:00:00,47.12,47.13,46.99,46.99,133661.74055829228,24.8315,24.8367,24.763,24.763,133661.7406
2006-09-29 15:05:00,46.98,47.01,46.96,47.01,82320.74438970991,24.7577,24.7735,24.7472,24.7735,82320.7444
2006-09-29 15:10:00,47.01,47.01,46.94,46.95,105966.06458675423,24.7735,24.7735,24.7366,24.7419,105966.0646
2006-09-29 15:15:00,46.96,47.0,46.93,47.0,130706.07553366174,24.7472,24.7682,24.7313,24.7682,130706.0755
2006-09-29 15:20:00,47.0,47.01,46.94,46.94,76409.41434044883,24.7682,24.7735,24.7366,24.7366,76409.4143
2006-09-29 15:25:00,46.94,47.01,46.94,47.01,85166.94033935413,24.7366,24.7735,24.7366,24.7735,85166.9403
2006-09-29 15:30:00,47.01,47.05,46.97,47.0,84072.24958949097,24.7735,24.7946,24.7524,24.7682,84072.2496
2006-09-29 15:35:00,47.0,47.05,47.0,47.01,84181.71866447729,24.7682,24.7946,24.7682,24.7735,84181.7187
2006-09-29 15:40:00,47.0,47.03,46.94,47.03,126984.12698412698,24.7682,24.784,24.7366,24.784,126984.127
2006-09-29 15:45:00,47.03,47.05,46.98,46.99,104652.43568691846,24.784,24.7946,24.7577,24.763,104652.4357
2006-09-29 15:50:00,47.0,47.0,46.93,46.96,128297.7558839628,24.7682,24.7682,24.7313,24.7472,128297.7559
2006-09-29 15:55:00,46.95,47.03,46.95,46.98,213574.16529830324,24.7419,24.784,24.7419,24.7577,213574.1653
2006-10-02 09:30:00,46.89,47.05,46.68,47.05,292282.4302134647,24.7103,24.7946,24.5996,24.7946,292282.4302
2006-10-02 09:35:00,47.05,47.09,46.8,46.91,133990.14778325125,24.7946,24.8157,24.6628,24.7208,133990.1478
2006-10-02 09:40:00,46.91,47.14,46.89,47.05,169677.06622879038,24.7208,24.842,24.7103,24.7946,169677.0662
2006-10-02 09:45:00,47.04,47.05,46.95,46.99,135303.77668308702,24.7893,24.7946,24.7419,24.763,135303.7767
2006-10-02 09:50:00,47.0,47.13,46.95,47.11,237000.5473453749,24.7682,24.8367,24.7419,24.8262,237000.5473
2006-10-02 09:55:00,47.12,47.14,46.77,47.0,319649.6989600438,24.8315,24.842,24.647,24.7682,319649.699
2006-10-02 10:00:00,47.01,47.18,46.88,47.17,139682.53968253967,24.7735,24.8631,24.705,24.8578,139682.5397
2006-10-02 10:05:00,47.17,47.43,47.15,47.42,293048.71373836894,24.8578,24.9948,24.8473,24.9896,293048.7137
2006-10-02 10:10:00,47.42,47.49,47.38,47.47,206130.2681992337,24.9896,25.0265,24.9685,25.0159,206130.2682
2006-10-02 10:15:00,47.46,47.48,47.25,47.36,219157.08812260532,25.0106,25.0212,24.9,24.9579,219157.0881
2006-10-02 10:20:00,47.36,47.41,47.22,47.32,230322.93377120965,24.9579,24.9843,24.8842,24.9369,230322.9338
2006-10-02 10:25:00,47.31,47.32,47.21,47.32,193212.9173508484,24.9316,24.9369,24.8789,24.9369,193212.9174
2006-10-02 10:30:00,47.32,47.37,47.16,47.16,148111.65845648604,24.9369,24.9632,24.8525,24.8525,148111.6585
2006-10-02 10:35:00,47.16,47.23,47.12,47.12,185987.9584017515,24.8525,24.8894,24.8315,24.8315,185987.9584
2006-10-02 10:40:00,47.12,47.28,47.08,47.08,127859.87958401752,24.8315,24.9158,24.8104,24.8104,127859.8796
2006-10-02 10:45:00,47.07,47.09,46.84,46.87,240941.4340448824,24.8051,24.8157,24.6839,24.6997,240941.434
2006-10-02 10:50:00,46.86,46.94,46.76,46.81,183689.10782703888,24.6945,24.7366,24.6418,24.6681,183689.1078
2006-10-02 10:55:00,46.84,47.03,46.82,47.02,104433.4975369458,24.6839,24.784,24.6734,24.7788,104433.4975
2006-10-02 11:00:00,47.0,47.0,46.84,46.9,70388.61521620142,24.7682,24.7682,24.6839,24.7155,70388.6152
2006-10-02 11:05:00,46.91,47.0,46.83,46.84,128407.2249589491,24.7208,24.7682,24.6786,24.6839,128407.225
2006-10-02 11:10:00,46.85,46.95,46.8,46.95,119978.10618500276,24.6892,24.7419,24.6628,24.7419,119978.1062
2006-10-02 11:15:00,46.95,46.97,46.82,46.88,81992.33716475096,24.7419,24.7524,24.6734,24.705,81992.3372
2006-10-02 11:20:00,46.88,46.92,46.84,46.89,87794.19813902573,24.705,24.7261,24.6839,24.7103,87794.1981
2006-10-02 11:25:00,46.9,46.91,46.83,46.89,154789.27203065134,24.7155,24.7208,24.6786,24.7103,154789.272
2006-10-02 11:30:00,46.88,46.99,46.8,46.82,105966.06458675423,24.705,24.763,24.6628,24.6734,105966.0646
2006-10-02 11:35:00,46.81,46.85,46.74,46.74,114723.59058565956,24.6681,24.6892,24.6312,24.6312,114723.5906
2006-10-02 11:40:00,46.74,46.79,46.63,46.68,262287.90366721404,24.6312,24.6576,24.5732,24.5996,262287.9037
2006-10-02 11:45:00,46.65,46.77,46.64,46.67,202736.7268746579,24.5838,24.647,24.5785,24.5943,202736.7269
2006-10-02 11:50:00,46.68,46.69,46.59,46.63,115708.8122605364,24.5996,24.6049,24.5522,24.5732,115708.8123
2006-10-02 11:55:00,46.63,46.67,46.59,46.6,69731.80076628353,24.5732,24.5943,24.5522,24.5574,69731.8008
2006-10-02 12:00:00,46.6,46.69,46.58,46.68,65134.09961685824,24.5574,24.6049,24.5469,24.5996,65134.0996
2006-10-02 12:05:00,46.67,46.73,46.62,46.71,111986.86371100164,24.5943,24.6259,24.568,24.6154,111986.8637
2006-10-02 12:10:00,46.7,46.73,46.59,46.59,205363.98467432952,24.6101,24.6259,24.5522,24.5522,205363.9847
2006-10-02 12:15:00,46.57,46.71,46.52,46.7,252983.03229337712,24.5416,24.6154,24.5153,24.6101,252983.0323
2006-10-02 12:20:00,46.71,46.82,46.7,46.78,72906.4039408867,24.6154,24.6734,24.6101,24.6523,72906.4039
2006-10-02 12:25:00,46.78,46.78,46.63,46.73,73015.87301587302,24.6523,24.6523,24.5732,24.6259,73015.873
2006-10-02 12:30:00,46.73,46.73,46.65,46.68,52873.56321839081,24.6259,24.6259,24.5838,24.5996,52873.5632
2006-10-02 12:35:00,46.68,46.72,46.66,46.66,75095.78544061304,24.5996,24.6207,24.5891,24.5891,75095.7854
2006-10-02 12:40:00,46.66,46.72,46.65,46.67,129173.50848385332,24.5891,24.6207,24.5838,24.5943,129173.5085
2006-10-02 12:45:00,46.66,46.82,46.66,46.8,79802.95566502464,24.5891,24.6734,24.5891,24.6628,79802.9557
2006-10-02 12:50:00,46.8,46.87,46.74,46.82,118007.66283524904,24.6628,24.6997,24.6312,24.6734,118007.6628
2006-10-02 12:55:00,46.82,46.94,46.74,46.91,131472.35905856595,24.6734,24.7366,24.6312,24.7208,131472.3591
2006-10-02 13:00:00,46.93,46.94,46.82,46.84,115818.28133552273,24.7313,24.7366,24.6734,24.6839,115818.2813
2006-10-02 13:05:00,46.84,46.91,46.82,46.9,56486.04269293925,24.6839,24.7208,24.6734,24.7155,56486.0427
2006-10-02 13:10:00,46.91,46.94,46.82,46.83,92939.2446633826,24.7208,24.7366,24.6734,24.6786,92939.2447
2006-10-02 13:15:00,46.82,46.84,46.8,46.84,78708.26491516148,24.6734,24.6839,24.6628,24.6839,78708.2649
2006-10-02 13:20:00,46.84,46.84,46.77,46.81,43678.16091954024,24.6839,24.6839,24.647,24.6681,43678.1609
2006-10-02 13:25:00,46.8,46.95,46.8,46.94,70826.49151614669,24.6628,24.7419,24.6628,24.7366,70826.4915
2006-10-02 13:30:00,46.94,46.99,46.94,46.96,61521.6201423098,24.7366,24.763,24.7366,24.7472,61521.6201
2006-10-02 13:35:00,46.94,46.95,46.91,46.94,72249.5894909688,24.7366,24.7419,24.7208,24.7366,72249.5895
2006-10-02 13:40:00,46.94,46.96,46.84,46.86,98741.10563765735,24.7366,24.7472,24.6839,24.6945,98741.1056
2006-10-02 13:45:00,46.88,46.92,46.83,46.88,80678.70826491517,24.705,24.7261,24.6786,24.705,80678.7083
2006-10-02 13:50:00,46.89,46.9,46.75,46.8,111986.86371100164,24.7103,24.7155,24.6365,24.6628,111986.8637
2006-10-02 13:55:00,46.8,46.89,46.77,46.84,73782.15654077723,24.6628,24.7103,24.647,24.6839,73782.1565
2006-10-02 14:00:00,46.84,46.87,46.82,46.84,67870.82649151616,24.6839,24.6997,24.6734,24.6839,67870.8265
2006-10-02 14:05:00,46.83,46.85,46.75,46.75,73344.28024083197,24.6786,24.6892,24.6365,24.6365,73344.2802
2006-10-02 14:10:00,46.75,46.84,46.74,46.77,77394.63601532567,24.6365,24.6839,24.6312,24.647,77394.636
2006-10-02 14:15:00,46.76,46.8,46.72,46.73,63382.594417077176,24.6418,24.6628,24.6207,24.6259,63382.5944
2006-10-02 14:20:00,46.73,46.75,46.71,46.73,37657.36179529283,24.6259,24.6365,24.6154,24.6259,37657.3618
2006-10-02 14:25:00,46.73,46.73,46.66,46.68,78927.2030651341,24.6259,24.6259,24.5891,24.5996,78927.2031
2006-10-02 14:30:00,46.68,46.73,46.63,46.71,95894.90968801314,24.5996,24.6259,24.5732,24.6154,95894.9097
2006-10-02 14:35:00,46.69,46.7,46.65,46.68,67651.88834154351,24.6049,24.6101,24.5838,24.5996,67651.8883
2006-10-02 14:40:00,46.69,46.73,46.67,46.71,58347.01696770662,24.6049,24.6259,24.5943,24.6154,58347.017
2006-10-02 14:45:00,46.71,46.73,46.63,46.67,101477.83251231528,24.6154,24.6259,24.5732,24.5943,101477.8325
2006-10-02 14:50:00,46.67,46.67,46.59,46.6,127093.5960591133,24.5943,24.5943,24.5522,24.5574,127093.5961
2006-10-02 14:55:00,46.6,46.67,46.58,46.64,115161.46688560482,24.5574,24.5943,24.5469,24.5785,115161.4669
2006-10-02 15:00:00,46.63,46.73,46.63,46.68,50793.6507936508,24.5732,24.6259,24.5732,24.5996,50793.6508
2006-10-02 15:05:00,46.67,46.71,46.64,46.7,85604.8166392994,24.5943,24.6154,24.5785,24.6101,85604.8166
2006-10-02 15:10:00,46.69,46.73,46.64,46.69,101039.95621237002,24.6049,24.6259,24.5785,24.6049,101039.9562
2006-10-02 15:15:00,46.69,46.72,46.64,46.64,84510.12588943624,24.6049,24.6207,24.5785,24.5785,84510.1259
2006-10-02 15:20:00,46.64,46.64,46.54,46.57,121510.67323481115,24.5785,24.5785,24.5258,24.5416,121510.6732
2006-10-02 15:25:00,46.58,46.71,46.57,46.71,111658.45648604268,24.5469,24.6154,24.5416,24.6154,111658.4565
2006-10-02 15:30:00,46.71,46.73,46.63,46.63,91078.27038861522,24.6154,24.6259,24.5732,24.5732,91078.2704
2006-10-02 15:35:00,46.64,46.65,46.57,46.57,121291.73508483854,24.5785,24.5838,24.5416,24.5416,121291.7351
2006-10-02 15:40:00,46.58,46.58,46.5,46.52,199890.53092501368,24.5469,24.5469,24.5047,24.5153,199890.5309
2006-10-02 15:45:00,46.5,46.52,46.48,46.5,91844.55391351944,24.5047,24.5153,24.4942,24.5047,91844.5539
2006-10-02 15:50:00,46.5,46.54,46.45,46.53,186863.71100164205,24.5047,24.5258,24.4784,24.5205,186863.711
2006-10-02 15:55:00,46.53,46.53,46.48,46.5,113519.43076081008,24.5205,24.5205,24.4942,24.5047,113519.4308
2006-10-03 09:30:00,45.77,45.87,45.68,45.69,375150.5199781062,24.12,24.1727,24.0726,24.0779,375150.52
2006-10-03 09:35:00,45.68,45.77,45.54,45.64,432950.1915708812,24.0726,24.12,23.9988,24.0515,432950.1916
2006-10-03 09:40:00,45.64,45.68,45.52,45.54,226600.9852216749,24.0515,24.0726,23.9883,23.9988,226600.9852
2006-10-03 09:45:00,45.53,45.57,45.33,45.42,327531.47235905856,23.9936,24.0146,23.8882,23.9356,327531.4724
2006-10-03 09:50:00,45.41,45.53,45.36,45.38,259551.1767925561,23.9303,23.9936,23.904,23.9145,259551.1768
2006-10-03 09:55:00,45.38,45.39,45.15,45.26,391133.0049261084,23.9145,23.9198,23.7933,23.8513,391133.0049
2006-10-03 10:00:00,45.27,45.28,45.08,45.16,302025.1778872469,23.8565,23.8618,23.7564,23.7986,302025.1779
2006-10-03 10:05:00,45.16,45.19,44.9,44.95,397482.21127531474,23.7986,23.8144,23.6616,23.6879,397482.2113
2006-10-03 10:10:00,44.94,45.15,44.86,44.87,299288.451012589,23.6826,23.7933,23.6405,23.6458,299288.451
2006-10-03 10:15:00,44.86,45.04,44.8,45.04,474876.8472906404,23.6405,23.7353,23.6089,23.7353,474876.8473
2006-10-03 10:20:00,45.05,45.09,44.94,45.07,261521.6201423098,23.7406,23.7617,23.6826,23.7512,261521.6201
2006-10-03 10:25:00,45.05,45.07,44.77,44.95,484948.0021893815,23.7406,23.7512,23.5931,23.6879,484948.0022
2006-10-03 10:30:00,44.97,45.1,44.92,45.05,343404.4882320745,23.6985,23.767,23.6721,23.7406,343404.4882
2006-10-03 10:35:00,45.04,45.21,45.04,45.16,290311.98686371103,23.7353,23.8249,23.7353,23.7986,290311.9869
2006-10-03 10:40:00,45.17,45.21,45.04,45.08,157525.99890530924,23.8039,23.8249,23.7353,23.7564,157525.9989
2006-10-03 10:45:00,45.08,45.12,44.98,45.0,202079.91242474003,23.7564,23.7775,23.7037,23.7143,202079.9124
2006-10-03 10:50:00,45.01,45.08,44.88,44.9,126217.84345922276,23.7195,23.7564,23.651,23.6616,126217.8435
2006-10-03 10:55:00,44.9,44.94,44.8,44.85,169567.59715380406,23.6616,23.6826,23.6089,23.6352,169567.5972
2006-10-03 11:00:00,44.85,44.94,44.77,44.9,310673.23481116584,23.6352,23.6826,23.5931,23.6616,310673.2348
2006-10-03 11:05:00,44.91,45.03,44.89,44.9,192446.63382594413,23.6668,23.7301,23.6563,23.6616,192446.6338
2006-10-03 11:10:00,44.9,45.01,44.83,44.99,144608.64805692394,23.6616,23.7195,23.6247,23.709,144608.6481
2006-10-03 11:15:00,45.0,45.04,44.9,44.96,166611.9321291735,23.7143,23.7353,23.6616,23.6932,166611.9321
2006-10-03 11:20:00,44.97,45.02,44.9,44.94,137055.2818828681,23.6985,23.7248,23.6616,23.6826,137055.2819
2006-10-03 11:25:00,44.94,45.11,44.94,45.06,151724.1379310345,23.6826,23.7722,23.6826,23.7459,151724.1379
2006-10-03 11:30:00,45.06,45.2,45.05,45.16,148877.94198139026,23.7459,23.8197,23.7406,23.7986,148877.942
2006-10-03 11:35:00,45.15,45.16,45.01,45.07,102025.17788724686,23.7933,23.7986,23.7195,23.7512,102025.1779
2006-10-03 11:40:00,45.06,45.16,45.0,45.02,151833.6070060208,23.7459,23.7986,23.7143,23.7248,151833.607
2006-10-03 11:45:00,45.01,45.09,44.95,44.99,120744.38970990696,23.7195,23.7617,23.6879,23.709,120744.3897
2006-10-03 11:50:00,45.0,45.11,44.95,44.97,132567.04980842912,23.7143,23.7722,23.6879,23.6985,132567.0498
2006-10-03 11:55:00,44.97,45.24,44.97,45.2,278270.3886152162,23.6985,23.8407,23.6985,23.8197,278270.3886
2006-10-03 12:00:00,45.21,45.25,45.14,45.14,145703.3388067871,23.8249,23.846,23.788,23.788,145703.3388
2006-10-03 12:05:00,45.15,45.24,45.14,45.21,127312.53420908592,23.7933,23.8407,23.788,23.8249,127312.5342
2006-10-03 12:10:00,45.21,45.32,45.12,45.26,253092.50136836345,23.8249,23.8829,23.7775,23.8513,253092.5014
2006-10-03 12:15:00,45.26,45.29,45.16,45.27,226819.9233716475,23.8513,23.8671,23.7986,23.8565,226819.9234
2006-10-03 12:20:00,45.27,45.34,45.22,45.22,210618.5002736727,23.8565,23.8934,23.8302,23.8302,210618.5003
2006-10-03 12:25:00,45.23,45.25,45.13,45.13,108483.85331143952,23.8355,23.846,23.7828,23.7828,108483.8533
2006-10-03 12:30:00,45.13,45.25,45.13,45.22,84291.18773946361,23.7828,23.846,23.7828,23.8302,84291.1877
2006-10-03 12:35:00,45.22,45.23,45.1,45.11,81444.99178981938,23.8302,23.8355,23.767,23.7722,81444.9918
2006-10-03 12:40:00,45.1,45.11,44.94,44.97,167268.7465790914,23.767,23.7722,23.6826,23.6985,167268.7466
2006-10-03 12:45:00,44.97,45.04,44.95,45.02,138478.37985769022,23.6985,23.7353,23.6879,23.7248,138478.3799
2006-10-03 12:50:00,45.03,45.05,44.98,45.0,129064.039408867,23.7301,23.7406,23.7037,23.7143,129064.0394
2006-10-03 12:55:00,45.01,45.02,44.9,45.01,115818.28133552273,23.7195,23.7248,23.6616,23.7195,115818.2813
2006-10-03 13:00:00,45.01,45.04,44.94,44.94,69622.33169129721,23.7195,23.7353,23.6826,23.6826,69622.3317
2006-10-03 13:05:00,44.94,44.94,44.84,44.85,177668.30870279146,23.6826,23.6826,23.6299,23.6352,177668.3087
2006-10-03 13:10:00,44.85,44.86,44.76,44.8,236891.07827038865,23.6352,23.6405,23.5878,23.6089,236891.0783
2006-10-03 13:15:00,44.8,44.83,44.73,44.75,312424.74001094693,23.6089,23.6247,23.572,23.5825,312424.74
2006-10-03 13:20:00,44.75,44.77,44.67,44.71,172194.85495347565,23.5825,23.5931,23.5404,23.5614,172194.855
2006-10-03 13:25:00,44.72,44.81,44.66,44.78,156759.71538040505,23.5667,23.6141,23.5351,23.5983,156759.7154
2006-10-03 13:30:00,44.78,44.99,44.75,44.97,270717.0224411604,23.5983,23.709,23.5825,23.6985,270717.0224
2006-10-03 13:35:00,44.97,45.05,44.77,44.78,383251.2315270936,23.6985,23.7406,23.5931,23.5983,383251.2315
2006-10-03 13:40:00,44.78,44.88,44.72,44.73,216967.70662287905,23.5983,23.651,23.5667,23.572,216967.7066
2006-10-03 13:45:00,44.73,44.8,44.69,44.77,139244.66338259442,23.572,23.6089,23.5509,23.5931,139244.6634
2006-10-03 13:50:00,44.77,44.85,44.72,44.85,137383.68910782706,23.5931,23.6352,23.5667,23.6352,137383.6891
2006-10-03 13:55:00,44.83,44.84,44.67,44.72,154460.8648056924,23.6247,23.6299,23.5404,23.5667,154460.8648
2006-10-03 14:00:00,44.72,44.72,44.59,44.6,168363.43732895458,23.5667,23.5667,23.4982,23.5035,168363.4373
2006-10-03 14:05:00,44.59,44.65,44.44,44.55,616091.9540229886,23.4982,23.5298,23.4192,23.4771,616091.954
2006-10-03 14:10:00,44.56,44.62,44.51,44.54,283634.3732895457,23.4824,23.514,23.456,23.4719,283634.3733
2006-10-03 14:15:00,44.54,44.54,44.41,44.44,278051.4504652436,23.4719,23.4719,23.4033,23.4192,278051.4505
2006-10-03 14:20:00,44.42,44.46,44.36,44.37,250903.11986863712,23.4086,23.4297,23.377,23.3823,250903.1199
2006-10-03 14:25:00,44.37,44.42,44.29,44.37,288669.9507389163,23.3823,23.4086,23.3401,23.3823,288669.9507
2006-10-03 14:30:00,44.37,44.48,44.32,44.47,219047.61904761905,23.3823,23.4402,23.3559,23.435,219047.619
2006-10-03 14:35:00,44.47,44.49,44.35,44.38,192227.6956759716,23.435,23.4455,23.3717,23.3875,192227.6957
2006-10-03 14:40:00,44.38,44.43,44.3,44.41,230322.93377120965,23.3875,23.4139,23.3454,23.4033,230322.9338
2006-10-03 14:45:00,44.41,44.41,44.29,44.32,166174.05582922825,23.4033,23.4033,23.3401,23.3559,166174.0558
2006-10-03 14:50:00,44.31,44.33,44.26,44.3,482211.2753147236,23.3506,23.3612,23.3243,23.3454,482211.2753
2006-10-03 14:55:00,44.3,44.3,44.21,44.22,179967.1592775041,23.3454,23.3454,23.2979,23.3032,179967.1593
2006-10-03 15:00:00,44.23,44.28,44.19,44.23,260864.8056923919,23.3085,23.3348,23.2874,23.3085,260864.8057
2006-10-03 15:05:00,44.24,44.25,44.14,44.14,265024.63054187194,23.3138,23.319,23.2611,23.2611,265024.6305
2006-10-03 15:10:00,44.14,44.19,44.04,44.13,269512.8626163109,23.2611,23.2874,23.2084,23.2558,269512.8626
2006-10-03 15:15:00,44.12,44.21,44.09,44.15,282539.68253968254,23.2505,23.2979,23.2347,23.2663,282539.6825
2006-10-03 15:20:00,44.13,44.18,44.09,44.09,174931.58182813355,23.2558,23.2821,23.2347,23.2347,174931.5818
2006-10-03 15:25:00,44.09,44.14,44.08,44.1,194526.5462506842,23.2347,23.2611,23.2294,23.24,194526.5463
2006-10-03 15:30:00,44.09,44.21,44.09,44.13,239518.3360700602,23.2347,23.2979,23.2347,23.2558,239518.3361
2006-10-03 15:35:00,44.13,44.14,43.96,43.97,369129.7208538588,23.2558,23.2611,23.1662,23.1715,369129.7209
2006-10-03 15:40:00,43.97,43.99,43.89,43.94,449042.1455938697,23.1715,23.182,23.1293,23.1557,449042.1456
2006-10-03 15:45:00,43.94,44.07,43.89,44.06,310673.23481116584,23.1557,23.2242,23.1293,23.2189,310673.2348
2006-10-03 15:50:00,44.06,44.07,43.93,43.99,432731.2534209086,23.2189,23.2242,23.1504,23.182,432731.2534
2006-10-03 15:55:00,43.98,44.02,43.92,43.99,355117.67925561033,23.1767,23.1978,23.1451,23.182,355117.6793
2006-10-04 09:30:00,44.35,44.51,44.31,44.37,595949.6442255063,23.3717,23.456,23.3506,23.3823,595949.6442
2006-10-04 09:35:00,44.38,44.76,44.22,44.76,418938.1499726328,23.3875,23.5878,23.3032,23.5878,418938.15
2006-10-04 09:40:00,44.76,44.99,44.72,44.79,472906.4039408867,23.5878,23.709,23.5667,23.6036,472906.4039
2006-10-04 09:45:00,44.77,44.89,44.59,44.61,419704.433497537,23.5931,23.6563,23.4982,23.5087,419704.4335
2006-10-04 09:50:00,44.61,44.67,44.35,44.42,385112.205801861,23.5087,23.5404,23.3717,23.4086,385112.2058
2006-10-04 09:55:00,44.41,44.69,44.41,44.54,356759.7153804051,23.4033,23.5509,23.4033,23.4719,356759.7154
2006-10-04 10:00:00,44.54,44.73,44.44,44.66,354351.3957307061,23.4719,23.572,23.4192,23.5351,354351.3957
2006-10-04 10:05:00,44.67,44.73,44.59,44.7,294252.8735632184,23.5404,23.572,23.4982,23.5562,294252.8736
2006-10-04 10:10:00,44.71,44.75,44.54,44.6,237219.4854953476,23.5614,23.5825,23.4719,23.5035,237219.4855
2006-10-04 10:15:00,44.59,44.67,44.58,44.67,162561.5763546798,23.4982,23.5404,23.4929,23.5404,162561.5764
2006-10-04 10:20:00,44.67,44.67,44.5,44.66,221455.938697318,23.5404,23.5404,23.4508,23.5351,221455.9387
2006-10-04 10:25:00,44.65,44.73,44.64,44.7,217952.9282977559,23.5298,23.572,23.5245,23.5562,217952.9283
2006-10-04 10:30:00,44.72,44.99,44.4,44.75,902353.5851122058,23.5667,23.709,23.3981,23.5825,902353.5851
2006-10-04 10:35:00,44.75,44.82,44.49,44.76,482977.55883962783,23.5825,23.6194,23.4455,23.5878,482977.5588
2006-10-04 10:40:00,44.75,44.81,44.22,44.29,416967.7066228791,23.5825,23.6141,23.3032,23.3401,416967.7066
2006-10-04 10:45:00,44.3,44.38,44.2,44.23,499616.8582375479,23.3454,23.3875,23.2927,23.3085,499616.8582
2006-10-04 10:50:00,44.21,44.27,44.02,44.08,383579.63875205256,23.2979,23.3296,23.1978,23.2294,383579.6388
2006-10-04 10:55:00,44.08,44.2,43.79,43.82,583032.293377121,23.2294,23.2927,23.0766,23.0924,583032.2934
2006-10-04 11:00:00,43.81,43.89,43.65,43.68,440175.1505199781,23.0872,23.1293,23.0028,23.0186,440175.1505
2006-10-04 11:05:00,43.7,43.73,43.44,43.67,458347.0169677066,23.0292,23.045,22.8922,23.0134,458347.017
2006-10-04 11:10:00,43.67,43.7,43.41,43.53,313409.96168582374,23.0134,23.0292,22.8764,22.9396,313409.9617
2006-10-04 11:15:00,43.55,43.9,43.52,43.85,375150.5199781062,22.9501,23.1346,22.9343,23.1082,375150.52
2006-10-04 11:20:00,43.85,44.21,43.84,44.19,420251.77887246857,23.1082,23.2979,23.103,23.2874,420251.7789
2006-10-04 11:25:00,44.19,44.3,44.16,44.22,447619.0476190476,23.2874,23.3454,23.2716,23.3032,447619.0476
2006-10-04 11:30:00,44.24,44.46,44.19,44.43,458456.48604269297,23.3138,23.4297,23.2874,23.4139,458456.486
2006-10-04 11:35:00,44.44,44.63,44.41,44.51,515708.8122605364,23.4192,23.5193,23.4033,23.456,515708.8123
2006-10-04 11:40:00,44.51,44.52,44.26,44.27,312643.6781609196,23.456,23.4613,23.3243,23.3296,312643.6782
2006-10-04 11:45:00,44.26,44.31,44.13,44.19,267980.2955665025,23.3243,23.3506,23.2558,23.2874,267980.2956
2006-10-04 11:50:00,44.19,44.32,44.17,44.3,333114.3951833607,23.2874,23.3559,23.2769,23.3454,333114.3952
2006-10-04 11:55:00,44.31,44.35,44.21,44.35,379310.3448275862,23.3506,23.3717,23.2979,23.3717,379310.3448
2006-10-04 12:00:00,44.35,44.58,44.31,44.49,530487.1373836892,23.3717,23.4929,23.3506,23.4455,530487.1374
2006-10-04 12:05:00,44.49,44.72,44.41,44.72,461412.1510673235,23.4455,23.5667,23.4033,23.5667,461412.1511
2006-10-04 12:10:00,44.72,44.73,44.56,44.59,386535.3037766831,23.5667,23.572,23.4824,23.4982,386535.3038
2006-10-04 12:15:00,44.59,44.59,44.28,44.3,216201.4230979748,23.4982,23.4982,23.3348,23.3454,216201.4231
2006-10-04 12:20:00,44.31,44.64,44.27,44.36,193979.2008757526,23.3506,23.5245,23.3296,23.377,193979.2009
2006-10-04 12:25:00,44.36,44.38,44.22,44.24,190914.06677613576,23.377,23.3875,23.3032,23.3138,190914.0668
2006-10-04 12:30:00,44.24,44.25,44.05,44.22,220799.1242474001,23.3138,23.319,23.2136,23.3032,220799.1242
2006-10-04 12:35:00,44.21,44.31,44.13,44.16,194636.0153256705,23.2979,23.3506,23.2558,23.2716,194636.0153
2006-10-04 12:40:00,44.16,44.22,44.01,44.14,192337.16475095783,23.2716,23.3032,23.1925,23.2611,192337.1648
2006-10-04 12:45:00,44.14,44.42,44.12,44.34,170771.75697865355,23.2611,23.4086,23.2505,23.3665,170771.757
2006-10-04 12:50:00,44.32,44.38,44.28,44.32,152818.82868089766,23.3559,23.3875,23.3348,23.3559,152818.8287
2006-10-04 12:55:00,44.33,44.55,44.33,44.43,231746.0317460317,23.3612,23.4771,23.3612,23.4139,231746.0317
2006-10-04 13:00:00,44.41,44.53,44.41,44.53,221455.938697318,23.4033,23.4666,23.4033,23.4666,221455.9387
2006-10-04 13:05:00,44.54,44.83,44.53,44.83,389381.4997263273,23.4719,23.6247,23.4666,23.6247,389381.4997
2006-10-04 13:10:00,44.84,44.85,44.58,44.81,365517.2413793104,23.6299,23.6352,23.4929,23.6141,365517.2414
2006-10-04 13:15:00,44.8,44.87,44.73,44.77,265024.63054187194,23.6089,23.6458,23.572,23.5931,265024.6305
2006-10-04 13:20:00,44.79,44.83,44.71,44.79,213683.6343732896,23.6036,23.6247,23.5614,23.6036,213683.6344
2006-10-04 13:25:00,44.79,44.84,44.74,44.77,301587.3015873016,23.6036,23.6299,23.5772,23.5931,301587.3016
2006-10-04 13:30:00,44.79,44.86,44.61,44.75,266557.19759168033,23.6036,23.6405,23.5087,23.5825,266557.1976
2006-10-04 13:35:00,44.73,44.96,44.72,44.96,268746.57909140666,23.572,23.6932,23.5667,23.6932,268746.5791
2006-10-04 13:40:00,44.96,45.12,44.89,45.11,348987.4110563766,23.6932,23.7775,23.6563,23.7722,348987.4111
2006-10-04 13:45:00,45.1,45.21,45.04,45.2,253858.78489326767,23.767,23.8249,23.7353,23.8197,253858.7849
2006-10-04 13:50:00,45.21,45.33,45.16,45.32,352380.9523809524,23.8249,23.8882,23.7986,23.8829,352380.9524
2006-10-04 13:55:00,45.32,45.46,45.27,45.28,429009.30487137387,23.8829,23.9567,23.8565,23.8618,429009.3049
2006-10-04 14:00:00,45.27,45.54,45.25,45.47,327640.9414340449,23.8565,23.9988,23.846,23.9619,327640.9414
2006-10-04 14:05:00,45.46,45.57,45.43,45.43,353804.0503557745,23.9567,24.0146,23.9409,23.9409,353804.0504
2006-10-04 14:10:00,45.43,45.5,45.37,45.38,444006.5681444992,23.9409,23.9778,23.9092,23.9145,444006.5681
2006-10-04 14:15:00,45.38,45.4,45.34,45.39,367049.8084291188,23.9145,23.9251,23.8934,23.9198,367049.8084
2006-10-04 14:20:00,45.4,45.57,45.38,45.56,314066.7761357417,23.9251,24.0146,23.9145,24.0094,314066.7761
2006-10-04 14:25:00,45.57,45.64,45.46,45.46,386097.4274767378,24.0146,24.0515,23.9567,23.9567,386097.4275
2006-10-04 14:30:00,45.46,45.5,45.4,45.44,239518.3360700602,23.9567,23.9778,23.9251,23.9461,239518.3361
2006-10-04 14:35:00,45.46,45.49,45.41,45.42,192337.16475095783,23.9567,23.9725,23.9303,23.9356,192337.1648
2006-10-04 14:40:00,45.41,45.57,45.41,45.57,197591.68035030103,23.9303,24.0146,23.9303,24.0146,197591.6804
2006-10-04 14:45:00,45.57,45.6,45.47,45.52,206020.7991242474,24.0146,24.0305,23.9619,23.9883,206020.7991
2006-10-04 14:50:00,45.52,45.54,45.42,45.51,176354.67980295568,23.9883,23.9988,23.9356,23.983,176354.6798
2006-10-04 14:55:00,45.51,45.53,45.41,45.5,261412.1510673235,23.983,23.9936,23.9303,23.9778,261412.1511
2006-10-04 15:00:00,45.5,45.61,45.42,45.45,384017.51505199785,23.9778,24.0357,23.9356,23.9514,384017.5151
2006-10-04 15:05:00,45.46,45.58,45.41,45.45,319430.7608100712,23.9567,24.0199,23.9303,23.9514,319430.7608
2006-10-04 15:10:00,45.45,45.66,45.43,45.66,414559.3869731801,23.9514,24.0621,23.9409,24.0621,414559.387
2006-10-04 15:15:00,45.6,45.68,45.46,45.58,562342.6382047072,24.0305,24.0726,23.9567,24.0199,562342.6382
2006-10-04 15:20:00,45.57,45.71,45.57,45.64,577777.7777777778,24.0146,24.0884,24.0146,24.0515,577777.7778
2006-10-04 15:25:00,45.66,45.75,45.63,45.66,460207.991242474,24.0621,24.1095,24.0463,24.0621,460207.9912
2006-10-04 15:30:00,45.66,45.68,45.56,45.65,298303.2293377121,24.0621,24.0726,24.0094,24.0568,298303.2293
2006-10-04 15:35:00,45.65,45.69,45.56,45.63,336507.9365079365,24.0568,24.0779,24.0094,24.0463,336507.9365
2006-10-04 15:40:00,45.63,45.68,45.6,45.68,307608.100711549,24.0463,24.0726,24.0305,24.0726,307608.1007
2006-10-04 15:45:00,45.68,45.74,45.65,45.65,371100.1642036125,24.0726,24.1042,24.0568,24.0568,371100.1642
2006-10-04 15:50:00,45.66,45.77,45.64,45.75,527640.9414340449,24.0621,24.12,24.0515,24.1095,527640.9414
2006-10-04 15:55:00,45.76,45.81,45.68,45.72,439080.459770115,24.1148,24.1411,24.0726,24.0937,439080.4598
2006-10-05 09:30:00,46.68,46.95,46.59,46.87,979091.4066776136,24.5996,24.7419,24.5522,24.6997,979091.4067
2006-10-05 09:35:00,46.87,46.95,46.45,46.64,715818.2813355228,24.6997,24.7419,24.4784,24.5785,715818.2813
2006-10-05 09:40:00,46.64,46.66,46.45,46.48,376902.0251778872,24.5785,24.5891,24.4784,24.4942,376902.0252
2006-10-05 09:45:00,46.48,46.58,46.36,46.4,308374.3842364532,24.4942,24.5469,24.431,24.452,308374.3842
2006-10-05 09:50:00,46.41,46.42,46.01,46.1,475424.192665572,24.4573,24.4626,24.2465,24.2939,475424.1927
2006-10-05 09:55:00,46.1,46.35,46.05,46.27,531691.2972085386,24.2939,24.4257,24.2676,24.3835,531691.2972
2006-10-05 10:00:00,46.28,46.31,46.06,46.07,302900.9304871374,24.3888,24.4046,24.2729,24.2781,302900.9305
2006-10-05 10:05:00,46.07,46.28,46.06,46.17,278270.3886152162,24.2781,24.3888,24.2729,24.3308,278270.3886
2006-10-05 10:10:00,46.15,46.36,46.1,46.28,266228.7903667214,24.3203,24.431,24.2939,24.3888,266228.7904
2006-10-05 10:15:00,46.29,46.39,46.24,46.31,231417.6245210728,24.3941,24.4468,24.3677,24.4046,231417.6245
2006-10-05 10:20:00,46.31,46.31,46.12,46.26,242255.0629447181,24.4046,24.4046,24.3045,24.3783,242255.0629
2006-10-05 10:25:00,46.26,46.33,46.18,46.22,305966.06458675425,24.3783,24.4152,24.3361,24.3572,305966.0646
2006-10-05 10:30:00,46.22,46.3,45.99,46.28,281007.1154898741,24.3572,24.3993,24.236,24.3888,281007.1155
2006-10-05 10:35:00,46.28,46.35,46.13,46.32,265900.38314176246,24.3888,24.4257,24.3098,24.4099,265900.3831
2006-10-05 10:40:00,46.32,46.36,46.1,46.14,273672.6874657909,24.4099,24.431,24.2939,24.315,273672.6875
2006-10-05 10:45:00,46.14,46.27,46.13,46.17,197591.68035030103,24.315,24.3835,24.3098,24.3308,197591.6804
2006-10-05 10:50:00,46.17,46.2,46.0,46.06,262397.3727422003,24.3308,24.3466,24.2412,24.2729,262397.3727
2006-10-05 10:55:00,46.06,46.18,46.0,46.16,241379.3103448276,24.2729,24.3361,24.2412,24.3256,241379.3103
2006-10-05 11:00:00,46.16,46.24,46.1,46.22,178325.12315270936,24.3256,24.3677,24.2939,24.3572,178325.1232
2006-10-05 11:05:00,46.2,46.25,46.16,46.2,139682.53968253967,24.3466,24.373,24.3256,24.3466,139682.5397
2006-10-05 11:10:00,46.2,46.37,46.2,46.36,182703.886152162,24.3466,24.4362,24.3466,24.431,182703.8862
2006-10-05 11:15:00,46.37,46.38,46.16,46.18,195183.3607006021,24.4362,24.4415,24.3256,24.3361,195183.3607
2006-10-05 11:20:00,46.19,46.19,45.99,46.06,238204.70717022443,24.3414,24.3414,24.236,24.2729,238204.7072
2006-10-05 11:25:00,46.07,46.12,45.92,45.95,205363.98467432952,24.2781,24.3045,24.1991,24.2149,205363.9847
2006-10-05 11:30:00,45.95,46.06,45.72,45.78,254296.66119321293,24.2149,24.2729,24.0937,24.1253,254296.6612
2006-10-05 11:35:00,45.79,46.0,45.77,45.96,225834.70169677067,24.1306,24.2412,24.12,24.2202,225834.7017
2006-10-05 11:40:00,45.96,46.08,45.9,46.07,134646.96223316912,24.2202,24.2834,24.1885,24.2781,134646.9622
2006-10-05 11:45:00,46.09,46.19,46.04,46.09,157854.4061302682,24.2887,24.3414,24.2623,24.2887,157854.4061
2006-10-05 11:50:00,46.09,46.1,45.91,45.96,151286.26163108923,24.2887,24.2939,24.1938,24.2202,151286.2616
2006-10-05 11:55:00,45.97,46.08,45.91,45.97,126436.7816091954,24.2254,24.2834,24.1938,24.2254,126436.7816
2006-10-05 12:00:00,45.98,46.01,45.86,45.91,140120.41598248496,24.2307,24.2465,24.1675,24.1938,140120.416
2006-10-05 12:05:00,45.91,46.13,45.89,45.9,91625.6157635468,24.1938,24.3098,24.1833,24.1885,91625.6158
2006-10-05 12:10:00,45.9,45.97,45.89,45.92,92391.89928845102,24.1885,24.2254,24.1833,24.1991,92391.8993
2006-10-05 12:15:00,45.92,45.96,45.89,45.94,102134.64696223318,24.1991,24.2202,24.1833,24.2096,102134.647
2006-10-05 12:20:00,45.95,46.05,45.89,46.04,132238.64258347018,24.2149,24.2676,24.1833,24.2623,132238.6426
2006-10-05 12:25:00,46.05,46.08,45.99,46.01,126984.12698412698,24.2676,24.2834,24.236,24.2465,126984.127
2006-10-05 12:30:00,46.0,46.02,45.95,45.99,94143.40448823207,24.2412,24.2518,24.2149,24.236,94143.4045
2006-10-05 12:35:00,45.99,46.07,45.98,46.02,115818.28133552273,24.236,24.2781,24.2307,24.2518,115818.2813
2006-10-05 12:40:00,46.01,46.01,45.9,45.98,82539.68253968254,24.2465,24.2465,24.1885,24.2307,82539.6825
2006-10-05 12:45:00,45.96,45.98,45.9,45.9,72687.46579091407,24.2202,24.2307,24.1885,24.1885,72687.4658
2006-10-05 12:50:00,45.9,45.99,45.89,45.97,82868.0897646415,24.1885,24.236,24.1833,24.2254,82868.0898
2006-10-05 12:55:00,45.96,46.05,45.96,46.03,161138.4783798577,24.2202,24.2676,24.2202,24.2571,161138.4784
2006-10-05 13:00:00,46.03,46.03,45.73,45.76,256814.4499178982,24.2571,24.2571,24.099,24.1148,256814.4499
2006-10-05 13:05:00,45.75,45.83,45.58,45.6,248385.33114395183,24.1095,24.1517,24.0199,24.0305,248385.3311
2006-10-05 13:10:00,45.61,45.73,45.49,45.58,205582.9228243021,24.0357,24.099,23.9725,24.0199,205582.9228
2006-10-05 13:15:00,45.59,45.64,45.49,45.64,178215.65407772304,24.0252,24.0515,23.9725,24.0515,178215.6541
2006-10-05 13:20:00,45.64,45.68,45.41,45.51,224302.13464696225,24.0515,24.0726,23.9303,23.983,224302.1346
2006-10-05 13:25:00,45.51,45.57,45.42,45.57,214668.8560481664,23.983,24.0146,23.9356,24.0146,214668.856
2006-10-05 13:30:00,45.57,45.65,45.41,45.49,237876.29994526543,24.0146,24.0568,23.9303,23.9725,237876.2999
2006-10-05 13:35:00,45.48,45.74,45.47,45.67,237657.36179529285,23.9672,24.1042,23.9619,24.0673,237657.3618
2006-10-05 13:40:00,45.66,45.72,45.46,45.53,278927.2030651341,24.0621,24.0937,23.9567,23.9936,278927.2031
2006-10-05 13:45:00,45.52,45.59,45.46,45.57,128078.81773399016,23.9883,24.0252,23.9567,24.0146,128078.8177
2006-10-05 13:50:00,45.57,45.61,45.52,45.6,116694.03393541324,24.0146,24.0357,23.9883,24.0305,116694.0339
2006-10-05 13:55:00,45.59,45.66,45.56,45.63,123809.52380952382,24.0252,24.0621,24.0094,24.0463,123809.5238
2006-10-05 14:00:00,45.63,45.66,45.47,45.61,198029.55665024632,24.0463,24.0621,23.9619,24.0357,198029.5567
2006-10-05 14:05:00,45.61,45.62,45.46,45.55,159277.5041050903,24.0357,24.041,23.9567,24.0041,159277.5041
2006-10-05 14:10:00,45.55,45.74,45.55,45.67,183689.10782703888,24.0041,24.1042,24.0041,24.0673,183689.1078
2006-10-05 14:15:00,45.68,45.74,45.66,45.7,110344.8275862069,24.0726,24.1042,24.0621,24.0832,110344.8276
2006-10-05 14:20:00,45.68,45.69,45.58,45.59,108702.79146141215,24.0726,24.0779,24.0199,24.0252,108702.7915
2006-10-05 14:25:00,45.6,45.65,45.57,45.57,71264.36781609195,24.0305,24.0568,24.0146,24.0146,71264.3678
2006-10-05 14:30:00,45.57,45.59,45.49,45.51,98741.10563765735,24.0146,24.0252,23.9725,23.983,98741.1056
2006-10-05 14:35:00,45.5,45.63,45.5,45.62,112424.74001094692,23.9778,24.0463,23.9778,24.041,112424.74
2006-10-05 14:40:00,45.62,45.74,45.6,45.73,216639.29939792008,24.041,24.1042,24.0305,24.099,216639.2994
2006-10-05 14:45:00,45.73,45.75,45.65,45.73,136945.81280788177,24.099,24.1095,24.0568,24.099,136945.8128
2006-10-05 14:50:00,45.73,45.78,45.72,45.72,81226.05363984675,24.099,24.1253,24.0937,24.0937,81226.0536
2006-10-05 14:55:00,45.68,45.72,45.57,45.63,112096.33278598796,24.0726,24.0937,24.0146,24.0463,112096.3328
2006-10-05 15:00:00,45.65,45.81,45.65,45.8,186973.1800766284,24.0568,24.1411,24.0568,24.1358,186973.1801
2006-10-05 15:05:00,45.79,45.93,45.79,45.92,155227.14833059662,24.1306,24.2044,24.1306,24.1991,155227.1483
2006-10-05 15:10:00,45.91,45.96,45.88,45.93,153804.0503557745,24.1938,24.2202,24.178,24.2044,153804.0504
2006-10-05 15:15:00,45.94,45.99,45.89,45.95,128845.10125889436,24.2096,24.236,24.1833,24.2149,128845.1013
2006-10-05 15:20:00,45.95,45.98,45.6,45.74,513081.5544608648,24.2149,24.2307,24.0305,24.1042,513081.5545
2006-10-05 15:25:00,45.74,45.89,45.71,45.89,217077.17569786537,24.1042,24.1833,24.0884,24.1833,217077.1757
2006-10-05 15:30:00,45.88,45.93,45.82,45.86,172304.32402846197,24.178,24.2044,24.1464,24.1675,172304.324
2006-10-05 15:35:00,45.87,45.89,45.76,45.78,188834.15435139573,24.1727,24.1833,24.1148,24.1253,188834.1544
2006-10-05 15:40:00,45.78,45.88,45.78,45.84,126984.12698412698,24.1253,24.178,24.1253,24.1569,126984.127
2006-10-05 15:45:00,45.83,45.89,45.8,45.86,194417.07717569784,24.1517,24.1833,24.1358,24.1675,194417.0772
2006-10-05 15:50:00,45.85,45.88,45.78,45.79,196606.4586754242,24.1622,24.178,24.1253,24.1306,196606.4587
2006-10-05 15:55:00,45.78,45.82,45.74,45.79,212260.53639846743,24.1253,24.1464,24.1042,24.1306,212260.5364
2006-10-06 09:30:00,45.77,45.77,45.38,45.48,275095.78544061305,24.12,24.12,23.9145,23.9672,275095.7854
2006-10-06 09:35:00,45.42,45.58,45.36,45.49,207991.2424740011,23.9356,24.0199,23.904,23.9725,207991.2425
2006-10-06 09:40:00,45.49,45.49,45.15,45.15,219157.08812260532,23.9725,23.9725,23.7933,23.7933,219157.0881
2006-10-06 09:45:00,45.15,45.21,45.07,45.07,257909.14066776136,23.7933,23.8249,23.7512,23.7512,257909.1407
2006-10-06 09:50:00,45.1,45.28,45.07,45.27,201970.4433497537,23.767,23.8618,23.7512,23.8565,201970.4433
2006-10-06 09:55:00,45.27,45.33,45.19,45.25,204378.76299945265,23.8565,23.8882,23.8144,23.846,204378.763
2006-10-06 10:00:00,45.25,45.28,45.16,45.18,167597.15380405035,23.846,23.8618,23.7986,23.8091,167597.1538
2006-10-06 10:05:00,45.18,45.28,45.11,45.25,227038.86152162016,23.8091,23.8618,23.7722,23.846,227038.8615
2006-10-06 10:10:00,45.25,45.39,45.21,45.39,242474.0010946908,23.846,23.9198,23.8249,23.9198,242474.0011
2006-10-06 10:15:00,45.39,45.4,45.25,45.28,161904.76190476192,23.9198,23.9251,23.846,23.8618,161904.7619
2006-10-06 10:20:00,45.28,45.56,45.25,45.52,241817.18664477285,23.8618,24.0094,23.846,23.9883,241817.1866
2006-10-06 10:25:00,45.52,45.7,45.5,45.67,294581.28078817733,23.9883,24.0832,23.9778,24.0673,294581.2808
2006-10-06 10:30:00,45.68,45.98,45.68,45.86,341981.3902572523,24.0726,24.2307,24.0726,24.1675,341981.3903
2006-10-06 10:35:00,45.85,45.92,45.65,45.71,284729.06403940887,24.1622,24.1991,24.0568,24.0884,284729.064
2006-10-06 10:40:00,45.71,45.73,45.44,45.47,214559.38697318008,24.0884,24.099,23.9461,23.9619,214559.387
2006-10-06 10:45:00,45.47,45.61,45.39,45.54,196168.58237547893,23.9619,24.0357,23.9198,23.9988,196168.5824
2006-10-06 10:50:00,45.54,45.55,45.25,45.32,223754.78927203067,23.9988,24.0041,23.846,23.8829,223754.7893
2006-10-06 10:55:00,45.31,45.4,45.22,45.4,171647.50957854406,23.8776,23.9251,23.8302,23.9251,171647.5096
2006-10-06 11:00:00,45.4,45.4,45.2,45.36,239737.27422003285,23.9251,23.9251,23.8197,23.904,239737.2742
2006-10-06 11:05:00,45.34,45.44,45.29,45.38,251888.341543514,23.8934,23.9461,23.8671,23.9145,251888.3415
2006-10-06 11:10:00,45.37,45.43,45.32,45.37,135851.1220580186,23.9092,23.9409,23.8829,23.9092,135851.1221
2006-10-06 11:15:00,45.38,45.39,45.3,45.35,124575.80733442804,23.9145,23.9198,23.8724,23.8987,124575.8073
2006-10-06 11:20:00,45.36,45.36,45.2,45.23,190695.12862616312,23.904,23.904,23.8197,23.8355,190695.1286
2006-10-06 11:25:00,45.24,45.31,45.15,45.26,170443.34975369458,23.8407,23.8776,23.7933,23.8513,170443.3498
2006-10-06 11:30:00,45.26,45.34,45.09,45.11,131362.88998357963,23.8513,23.8934,23.7617,23.7722,131362.89
2006-10-06 11:35:00,45.12,45.17,45.0,45.08,183689.10782703888,23.7775,23.8039,23.7143,23.7564,183689.1078
2006-10-06 11:40:00,45.09,45.14,45.01,45.06,188505.7471264368,23.7617,23.788,23.7195,23.7459,188505.7471
2006-10-06 11:45:00,45.06,45.16,45.04,45.06,142747.67378215655,23.7459,23.7986,23.7353,23.7459,142747.6738
2006-10-06 11:50:00,45.06,45.29,45.03,45.25,182594.4170771757,23.7459,23.8671,23.7301,23.846,182594.4171
2006-10-06 11:55:00,45.24,45.31,45.19,45.19,143623.42638204707,23.8407,23.8776,23.8144,23.8144,143623.4264
2006-10-06 12:00:00,45.2,45.22,45.07,45.15,67214.01204159825,23.8197,23.8302,23.7512,23.7933,67214.012
2006-10-06 12:05:00,45.16,45.33,45.09,45.3,122058.01860974276,23.7986,23.8882,23.7617,23.8724,122058.0186
2006-10-06 12:10:00,45.3,45.34,45.26,45.31,88451.01258894363,23.8724,23.8934,23.8513,23.8776,88451.0126
2006-10-06 12:15:00,45.32,45.35,45.25,45.32,79365.07936507936,23.8829,23.8987,23.846,23.8829,79365.0794
2006-10-06 12:20:00,45.32,45.33,45.27,45.29,107936.50793650794,23.8829,23.8882,23.8565,23.8671,107936.5079
2006-10-06 12:25:00,45.29,45.31,45.22,45.31,89545.7033388068,23.8671,23.8776,23.8302,23.8776,89545.7033
2006-10-06 12:30:00,45.29,45.33,45.26,45.27,82430.21346469622,23.8671,23.8882,23.8513,23.8565,82430.2135
2006-10-06 12:35:00,45.27,45.29,45.24,45.25,88560.48166392994,23.8565,23.8671,23.8407,23.846,88560.4817
2006-10-06 12:40:00,45.25,45.31,45.21,45.31,159496.44225506295,23.846,23.8776,23.8249,23.8776,159496.4423
2006-10-06 12:45:00,45.3,45.36,45.27,45.32,150738.91625615765,23.8724,23.904,23.8565,23.8829,150738.9163
2006-10-06 12:50:00,45.33,45.4,45.33,45.33,92501.36836343732,23.8882,23.9251,23.8882,23.8882,92501.3684
2006-10-06 12:55:00,45.33,45.47,45.32,45.44,217405.5829228243,23.8882,23.9619,23.8829,23.9461,217405.5829
2006-10-06 13:00:00,45.44,45.46,45.37,45.45,122495.89490968802,23.9461,23.9567,23.9092,23.9514,122495.8949
2006-10-06 13:05:00,45.45,45.54,45.43,45.53,127312.53420908592,23.9514,23.9988,23.9409,23.9936,127312.5342
2006-10-06 13:10:00,45.53,45.7,45.53,45.7,188724.6852764094,23.9936,24.0832,23.9936,24.0832,188724.6853
2006-10-06 13:15:00,45.7,45.81,45.67,45.77,167487.68472906406,24.0832,24.1411,24.0673,24.12,167487.6847
2006-10-06 13:20:00,45.77,45.78,45.68,45.68,203503.01039956213,24.12,24.1253,24.0726,24.0726,203503.0104
2006-10-06 13:25:00,45.68,45.76,45.66,45.67,148330.59660645868,24.0726,24.1148,24.0621,24.0673,148330.5966
2006-10-06 13:30:00,45.66,45.77,45.66,45.7,107279.69348659004,24.0621,24.12,24.0621,24.0832,107279.6935
2006-10-06 13:35:00,45.7,45.73,45.6,45.63,152490.4214559387,24.0832,24.099,24.0305,24.0463,152490.4215
2006-10-06 13:40:00,45.63,45.66,45.53,45.57,114176.24521072795,24.0463,24.0621,23.9936,24.0146,114176.2452
2006-10-06 13:45:00,45.56,45.71,45.55,45.68,82649.15161466887,24.0094,24.0884,24.0041,24.0726,82649.1516
2006-10-06 13:50:00,45.67,45.75,45.64,45.75,91516.14668856048,24.0673,24.1095,24.0515,24.1095,91516.1467
2006-10-06 13:55:00,45.75,45.85,45.75,45.84,136617.40558292283,24.1095,24.1622,24.1095,24.1569,136617.4056
2006-10-06 14:00:00,45.84,45.9,45.84,45.9,115051.9978106185,24.1569,24.1885,24.1569,24.1885,115051.9978
2006-10-06 14:05:00,45.9,46.03,45.89,46.01,304542.96661193215,24.1885,24.2571,24.1833,24.2465,304542.9666
2006-10-06 14:10:00,46.01,46.03,45.89,45.95,107389.16256157636,24.2465,24.2571,24.1833,24.2149,107389.1626
2006-10-06 14:15:00,45.94,46.01,45.94,45.98,70935.96059113301,24.2096,24.2465,24.2096,24.2307,70935.9606
2006-10-06 14:20:00,45.98,46.02,45.93,45.93,127750.4105090312,24.2307,24.2518,24.2044,24.2044,127750.4105
2006-10-06 14:25:00,45.93,45.94,45.84,45.89,119321.29173508484,24.2044,24.2096,24.1569,24.1833,119321.2917
2006-10-06 14:30:00,45.88,45.88,45.78,45.83,77723.04324028462,24.178,24.178,24.1253,24.1517,77723.0432
2006-10-06 14:35:00,45.83,46.03,45.83,46.02,97646.4148877942,24.1517,24.2571,24.1517,24.2518,97646.4149
2006-10-06 14:40:00,46.02,46.04,45.99,46.01,83087.02791461413,24.2518,24.2623,24.236,24.2465,83087.0279
2006-10-06 14:45:00,45.99,46.0,45.95,45.99,76956.75971538041,24.236,24.2412,24.2149,24.236,76956.7597
2006-10-06 14:50:00,45.99,46.14,45.99,46.14,131910.2353585112,24.236,24.315,24.236,24.315,131910.2354
2006-10-06 14:55:00,46.13,46.16,46.04,46.06,165736.179529283,24.3098,24.3256,24.2623,24.2729,165736.1795
2006-10-06 15:00:00,46.06,46.07,45.99,46.05,123152.70935960591,24.2729,24.2781,24.236,24.2676,123152.7094
2006-10-06 15:05:00,46.04,46.05,45.96,45.96,76299.9452654625,24.2623,24.2676,24.2202,24.2202,76299.9453
2006-10-06 15:10:00,45.97,45.99,45.91,45.92,85495.34756431308,24.2254,24.236,24.1938,24.1991,85495.3476
2006-10-06 15:15:00,45.92,45.99,45.82,45.99,123481.11658456486,24.1991,24.236,24.1464,24.236,123481.1166
2006-10-06 15:20:00,45.99,46.05,45.96,46.01,127093.5960591133,24.236,24.2676,24.2202,24.2465,127093.5961
2006-10-06 15:25:00,46.01,46.1,45.98,46.07,139573.07060755338,24.2465,24.2939,24.2307,24.2781,139573.0706
2006-10-06 15:30:00,46.07,46.2,46.06,46.16,228899.83579638752,24.2781,24.3466,24.2729,24.3256,228899.8358
2006-10-06 15:35:00,46.18,46.2,46.1,46.18,146250.68418171868,24.3361,24.3466,24.2939,24.3361,146250.6842
2006-10-06 15:40:00,46.17,46.19,46.08,46.15,263820.4707170224,24.3308,24.3414,24.2834,24.3203,263820.4707
2006-10-06 15:45:00,46.15,46.2,46.13,46.2,242255.0629447181,24.3203,24.3466,24.3098,24.3466,242255.0629
2006-10-06 15:50:00,46.2,46.25,46.16,46.22,323590.5856595512,24.3466,24.373,24.3256,24.3572,323590.5857
2006-10-06 15:55:00,46.23,46.32,46.2,46.29,382922.8243021347,24.3625,24.4099,24.3466,24.3941,382922.8243
2006-10-09 09:30:00,46.77,46.82,46.68,46.82,395949.6442255063,24.647,24.6734,24.5996,24.6734,395949.6442
2006-10-09 09:35:00,46.81,46.89,46.73,46.73,225725.23262178435,24.6681,24.7103,24.6259,24.6259,225725.2326
2006-10-09 09:40:00,46.75,46.77,46.59,46.64,218719.2118226601,24.6365,24.647,24.5522,24.5785,218719.2118
2006-10-09 09:45:00,46.65,46.73,46.45,46.53,336726.87465790915,24.5838,24.6259,24.4784,24.5205,336726.8747
2006-10-09 09:50:00,46.54,46.63,46.43,46.44,251888.341543514,24.5258,24.5732,24.4678,24.4731,251888.3415
2006-10-09 09:55:00,46.44,46.55,46.41,46.53,239299.3979200876,24.4731,24.5311,24.4573,24.5205,239299.3979
2006-10-09 10:00:00,46.53,46.67,46.52,46.62,196934.8659003832,24.5205,24.5943,24.5153,24.568,196934.8659
2006-10-09 10:05:00,46.62,46.67,46.47,46.49,212041.5982484948,24.568,24.5943,24.4889,24.4995,212041.5982
2006-10-09 10:10:00,46.51,46.52,46.27,46.29,238423.64532019704,24.51,24.5153,24.3835,24.3941,238423.6453
2006-10-09 10:15:00,46.28,46.51,46.26,46.41,258347.01696770664,24.3888,24.51,24.3783,24.4573,258347.017
2006-10-09 10:20:00,46.41,46.54,46.32,46.38,179419.81390257252,24.4573,24.5258,24.4099,24.4415,179419.8139
2006-10-09 10:25:00,46.41,46.62,46.38,46.62,220251.7788724685,24.4573,24.568,24.4415,24.568,220251.7789
2006-10-09 10:30:00,46.63,46.63,46.49,46.6,212917.3508483853,24.5732,24.5732,24.4995,24.5574,212917.3508
2006-10-09 10:35:00,46.6,46.66,46.55,46.61,180514.5046524357,24.5574,24.5891,24.5311,24.5627,180514.5047
2006-10-09 10:40:00,46.62,46.73,46.56,46.65,235467.9802955665,24.568,24.6259,24.5364,24.5838,235467.9803
2006-10-09 10:45:00,46.66,46.75,46.63,46.72,162452.1072796935,24.5891,24.6365,24.5732,24.6207,162452.1073
2006-10-09 10:50:00,46.73,46.85,46.7,46.76,192008.75752599887,24.6259,24.6892,24.6101,24.6418,192008.7575
2006-10-09 10:55:00,46.75,46.78,46.66,46.68,233278.5987958402,24.6365,24.6523,24.5891,24.5996,233278.5988
2006-10-09 11:00:00,46.68,46.79,46.66,46.76,183032.29337712092,24.5996,24.6576,24.5891,24.6418,183032.2934
2006-10-09 11:05:00,46.74,46.78,46.68,46.73,114614.12151067324,24.6312,24.6523,24.5996,24.6259,114614.1215
2006-10-09 11:10:00,46.73,46.76,46.63,46.68,111548.98741105638,24.6259,24.6418,24.5732,24.5996,111548.9874
2006-10-09 11:15:00,46.69,46.7,46.56,46.6,107498.63163656268,24.6049,24.6101,24.5364,24.5574,107498.6316
2006-10-09 11:20:00,46.6,46.6,46.48,46.51,89764.64148877942,24.5574,24.5574,24.4942,24.51,89764.6415
2006-10-09 11:25:00,46.5,46.51,46.35,46.41,166830.87027914615,24.5047,24.51,24.4257,24.4573,166830.8703
2006-10-09 11:30:00,46.4,46.42,46.31,46.41,175916.8035030104,24.452,24.4626,24.4046,24.4573,175916.8035
2006-10-09 11:35:00,46.41,46.41,46.26,46.29,205473.4537493158,24.4573,24.4573,24.3783,24.3941,205473.4537
2006-10-09 11:40:00,46.29,46.33,46.24,46.33,162780.51450465244,24.3941,24.4152,24.3677,24.4152,162780.5145
2006-10-09 11:45:00,46.33,46.46,46.28,46.42,127750.4105090312,24.4152,24.4837,24.3888,24.4626,127750.4105
2006-10-09 11:50:00,46.41,46.46,46.37,46.39,85385.87848932677,24.4573,24.4837,24.4362,24.4468,85385.8785
2006-10-09 11:55:00,46.39,46.4,46.32,46.34,97865.35303776684,24.4468,24.452,24.4099,24.4204,97865.353
2006-10-09 12:00:00,46.34,46.43,46.31,46.33,131581.82813355228,24.4204,24.4678,24.4046,24.4152,131581.8281
2006-10-09 12:05:00,46.32,46.38,46.29,46.37,144608.64805692394,24.4099,24.4415,24.3941,24.4362,144608.6481
2006-10-09 12:10:00,46.36,46.38,46.29,46.31,89107.82703886152,24.431,24.4415,24.3941,24.4046,89107.827
2006-10-09 12:15:00,46.3,46.31,46.17,46.2,115270.93596059112,24.3993,24.4046,24.3308,24.3466,115270.936
2006-10-09 12:20:00,46.2,46.31,46.2,46.31,99616.8582375479,24.3466,24.4046,24.3466,24.4046,99616.8582
2006-10-09 12:25:00,46.31,46.38,46.2,46.37,145812.8078817734,24.4046,24.4415,24.3466,24.4362,145812.8079
2006-10-09 12:30:00,46.38,46.48,46.29,46.31,115380.40503557744,24.4415,24.4942,24.3941,24.4046,115380.405
2006-10-09 12:35:00,46.31,46.37,46.28,46.35,53749.315818281335,24.4046,24.4362,24.3888,24.4257,53749.3158
2006-10-09 12:40:00,46.36,46.4,46.25,46.36,73563.2183908046,24.431,24.452,24.373,24.431,73563.2184
2006-10-09 12:45:00,46.36,46.51,46.3,46.48,101806.23973727424,24.431,24.51,24.3993,24.4942,101806.2397
2006-10-09 12:50:00,46.49,46.6,46.46,46.54,130377.6683087028,24.4995,24.5574,24.4837,24.5258,130377.6683
2006-10-09 12:55:00,46.55,46.6,46.52,46.58,154679.80295566504,24.5311,24.5574,24.5153,24.5469,154679.803
2006-10-09 13:00:00,46.58,46.67,46.55,46.56,101806.23973727424,24.5469,24.5943,24.5311,24.5364,101806.2397
2006-10-09 13:05:00,46.56,46.61,46.52,46.55,126874.65790914067,24.5364,24.5627,24.5153,24.5311,126874.6579
2006-10-09 13:10:00,46.54,46.57,46.48,46.5,84072.24958949097,24.5258,24.5416,24.4942,24.5047,84072.2496
2006-10-09 13:15:00,46.51,46.64,46.43,46.63,82101.80623973727,24.51,24.5785,24.4678,24.5732,82101.8062
2006-10-09 13:20:00,46.63,46.71,46.57,46.63,134537.49315818283,24.5732,24.6154,24.5416,24.5732,134537.4932
2006-10-09 13:25:00,46.63,46.74,46.61,46.68,130158.73015873016,24.5732,24.6312,24.5627,24.5996,130158.7302
2006-10-09 13:30:00,46.68,46.68,46.49,46.55,149644.2255062945,24.5996,24.5996,24.4995,24.5311,149644.2255
2006-10-09 13:35:00,46.56,46.63,46.42,46.45,113409.96168582376,24.5364,24.5732,24.4626,24.4784,113409.9617
2006-10-09 13:40:00,46.44,46.61,46.44,46.57,84729.06403940887,24.4731,24.5627,24.4731,24.5416,84729.064
2006-10-09 13:45:00,46.56,46.56,46.35,46.37,116694.03393541324,24.5364,24.5364,24.4257,24.4362,116694.0339
2006-10-09 13:50:00,46.37,46.43,46.36,46.39,74001.09469074987,24.4362,24.4678,24.431,24.4468,74001.0947
2006-10-09 13:55:00,46.39,46.49,46.38,46.46,113191.02353585113,24.4468,24.4995,24.4415,24.4837,113191.0235
2006-10-09 14:00:00,46.46,46.48,46.3,46.31,134318.55500821018,24.4837,24.4942,24.3993,24.4046,134318.555
2006-10-09 14:05:00,46.3,46.39,46.29,46.36,88341.54351395731,24.3993,24.4468,24.3941,24.431,88341.5435
2006-10-09 14:10:00,46.36,46.43,46.36,46.4,90202.51778872468,24.431,24.4678,24.431,24.452,90202.5178
2006-10-09 14:15:00,46.4,46.41,46.33,46.37,88669.95073891626,24.452,24.4573,24.4152,24.4362,88669.9507
2006-10-09 14:20:00,46.38,46.38,46.18,46.18,166611.9321291735,24.4415,24.4415,24.3361,24.3361,166611.9321
2006-10-09 14:25:00,46.2,46.22,46.08,46.22,178325.12315270936,24.3466,24.3572,24.2834,24.3572,178325.1232
2006-10-09 14:30:00,46.21,46.23,46.04,46.04,147126.4367816092,24.3519,24.3625,24.2623,24.2623,147126.4368
2006-10-09 14:35:00,46.05,46.05,45.96,46.0,153475.64313081556,24.2676,24.2676,24.2202,24.2412,153475.6431
2006-10-09 14:40:00,45.99,46.12,45.96,46.08,167268.7465790914,24.236,24.3045,24.2202,24.2834,167268.7466
2006-10-09 14:45:00,46.08,46.12,46.02,46.04,106185.00273672688,24.2834,24.3045,24.2518,24.2623,106185.0027
2006-10-09 14:50:00,46.05,46.14,46.04,46.08,118992.88451012588,24.2676,24.315,24.2623,24.2834,118992.8845
2006-10-09 14:55:00,46.07,46.15,46.06,46.13,94033.93541324577,24.2781,24.3203,24.2729,24.3098,94033.9354
2006-10-09 15:00:00,46.12,46.12,45.96,45.97,114066.77613574166,24.3045,24.3045,24.2202,24.2254,114066.7761
2006-10-09 15:05:00,45.96,45.97,45.7,45.73,188286.8089764641,24.2202,24.2254,24.0832,24.099,188286.809
2006-10-09 15:10:00,45.72,45.84,45.7,45.77,175369.4581280788,24.0937,24.1569,24.0832,24.12,175369.4581
2006-10-09 15:15:00,45.77,45.8,45.68,45.68,129282.97755883964,24.12,24.1358,24.0726,24.0726,129282.9776
2006-10-09 15:20:00,45.68,45.72,45.57,45.57,204707.1702244116,24.0726,24.0937,24.0146,24.0146,204707.1702
2006-10-09 15:25:00,45.57,45.57,45.46,45.5,254844.0065681445,24.0146,24.0146,23.9567,23.9778,254844.0066
2006-10-09 15:30:00,45.49,45.63,45.48,45.62,184783.79857690205,23.9725,24.0463,23.9672,24.041,184783.7986
2006-10-09 15:35:00,45.6,45.62,45.51,45.53,249917.89819376028,24.0305,24.041,23.983,23.9936,249917.8982
2006-10-09 15:40:00,45.52,45.59,45.46,45.47,332019.7044334976,23.9883,24.0252,23.9567,23.9619,332019.7044
2006-10-09 15:45:00,45.47,45.55,45.43,45.5,261631.08921729613,23.9619,24.0041,23.9409,23.9778,261631.0892
2006-10-09 15:50:00,45.5,45.51,45.44,45.47,239956.2123700055,23.9778,23.983,23.9461,23.9619,239956.2124
2006-10-09 15:55:00,45.47,45.49,45.38,45.45,460864.805692392,23.9619,23.9725,23.9145,23.9514,460864.8057
2006-10-10 09:30:00,45.22,45.68,45.13,45.64,357197.5916803503,23.8302,24.0726,23.7828,24.0515,357197.5917
2006-10-10 09:35:00,45.62,45.82,45.52,45.71,344170.77175697865,24.041,24.1464,23.9883,24.0884,344170.7718
2006-10-10 09:40:00,45.71,45.88,45.68,45.69,244444.44444444447,24.0884,24.178,24.0726,24.0779,244444.4444
2006-10-10 09:45:00,45.76,45.87,45.62,45.87,210837.43842364533,24.1148,24.1727,24.041,24.1727,210837.4384
2006-10-10 09:50:00,45.86,45.95,45.76,45.92,321291.7350848385,24.1675,24.2149,24.1148,24.1991,321291.7351
2006-10-10 09:55:00,45.91,45.94,45.71,45.73,236124.7947454844,24.1938,24.2096,24.0884,24.099,236124.7947
2006-10-10 10:00:00,45.74,45.88,45.72,45.72,192993.97920087576,24.1042,24.178,24.0937,24.0937,192993.9792
2006-10-10 10:05:00,45.72,45.94,45.72,45.87,278598.7958401752,24.0937,24.2096,24.0937,24.1727,278598.7958
2006-10-10 10:10:00,45.88,46.0,45.85,45.9,280021.8938149973,24.178,24.2412,24.1622,24.1885,280021.8938
2006-10-10 10:15:00,45.89,46.07,45.89,46.04,237985.76902025176,24.1833,24.2781,24.1833,24.2623,237985.769
2006-10-10 10:20:00,46.04,46.16,45.95,46.16,243459.2227695676,24.2623,24.3256,24.2149,24.3256,243459.2228
2006-10-10 10:25:00,46.19,46.31,46.15,46.2,278817.73399014777,24.3414,24.4046,24.3203,24.3466,278817.734
2006-10-10 10:30:00,46.2,46.24,45.99,46.16,310454.29666119325,24.3466,24.3677,24.236,24.3256,310454.2967
2006-10-10 10:35:00,46.15,46.31,46.1,46.23,231527.0935960592,24.3203,24.4046,24.2939,24.3625,231527.0936
2006-10-10 10:40:00,46.23,46.4,46.2,46.34,226929.39244663384,24.3625,24.452,24.3466,24.4204,226929.3924
2006-10-10 10:45:00,46.33,46.41,46.23,46.32,268965.5172413793,24.4152,24.4573,24.3625,24.4099,268965.5172
2006-10-10 10:50:00,46.32,46.45,46.3,46.41,220142.30979748224,24.4099,24.4784,24.3993,24.4573,220142.3098
2006-10-10 10:55:00,46.41,46.43,46.22,46.24,186097.42747673785,24.4573,24.4678,24.3572,24.3677,186097.4275
2006-10-10 11:00:00,46.25,46.37,46.2,46.28,222769.5675971538,24.373,24.4362,24.3466,24.3888,222769.5676
2006-10-10 11:05:00,46.29,46.43,46.29,46.37,201970.4433497537,24.3941,24.4678,24.3941,24.4362,201970.4433
2006-10-10 11:10:00,46.37,46.38,46.04,46.15,247728.51669403395,24.4362,24.4415,24.2623,24.3203,247728.5167
2006-10-10 11:15:00,46.15,46.21,46.0,46.08,269293.92446633824,24.3203,24.3519,24.2412,24.2834,269293.9245
2006-10-10 11:20:00,46.07,46.1,45.99,46.01,242255.0629447181,24.2781,24.2939,24.236,24.2465,242255.0629
2006-10-10 11:25:00,46.0,46.02,45.68,45.76,348221.1275314724,24.2412,24.2518,24.0726,24.1148,348221.1275
2006-10-10 11:30:00,45.74,45.92,45.7,45.74,307936.507936508,24.1042,24.1991,24.0832,24.1042,307936.5079
2006-10-10 11:35:00,45.73,45.85,45.7,45.85,248166.3929939792,24.099,24.1622,24.0832,24.1622,248166.393
2006-10-10 11:40:00,45.83,45.86,45.76,45.8,169567.59715380406,24.1517,24.1675,24.1148,24.1358,169567.5972
2006-10-10 11:45:00,45.8,45.8,45.57,45.62,266776.135741653,24.1358,24.1358,24.0146,24.041,266776.1357
2006-10-10 11:50:00,45.64,45.71,45.49,45.67,203174.6031746032,24.0515,24.0884,23.9725,24.0673,203174.6032
2006-10-10 11:55:00,45.68,45.89,45.64,45.85,201642.0361247948,24.0726,24.1833,24.0515,24.1622,201642.0361
2006-10-10 12:00:00,45.86,45.93,45.79,45.9,171538.04050355774,24.1675,24.2044,24.1306,24.1885,171538.0405
2006-10-10 12:05:00,45.9,46.06,45.88,45.98,176354.67980295568,24.1885,24.2729,24.178,24.2307,176354.6798
2006-10-10 12:10:00,45.99,45.99,45.89,45.89,214559.38697318008,24.236,24.236,24.1833,24.1833,214559.387
2006-10-10 12:15:00,45.88,45.9,45.72,45.77,153913.51943076082,24.178,24.1885,24.0937,24.12,153913.5194
2006-10-10 12:20:00,45.76,45.85,45.74,45.78,107389.16256157636,24.1148,24.1622,24.1042,24.1253,107389.1626
2006-10-10 12:25:00,45.77,45.91,45.77,45.8,64039.40886699508,24.12,24.1938,24.12,24.1358,64039.4089
2006-10-10 12:30:00,45.79,45.9,45.68,45.89,100273.6726874658,24.1306,24.1885,24.0726,24.1833,100273.6727
2006-10-10 12:35:00,45.9,45.91,45.8,45.9,98084.29118773948,24.1885,24.1938,24.1358,24.1885,98084.2912
2006-10-10 12:40:00,45.91,45.99,45.85,45.94,81116.58456486043,24.1938,24.236,24.1622,24.2096,81116.5846
2006-10-10 12:45:00,45.93,45.97,45.89,45.91,146798.02955665026,24.2044,24.2254,24.1833,24.1938,146798.0296
2006-10-10 12:50:00,45.9,45.93,45.85,45.88,116475.09578544062,24.1885,24.2044,24.1622,24.178,116475.0958
2006-10-10 12:55:00,45.88,45.99,45.88,45.98,77613.57416529831,24.178,24.236,24.178,24.2307,77613.5742
2006-10-10 13:00:00,45.97,46.13,45.95,46.12,217515.05199781063,24.2254,24.3098,24.2149,24.3045,217515.052
2006-10-10 13:05:00,46.12,46.26,46.12,46.25,181061.85002736727,24.3045,24.3783,24.3045,24.373,181061.85
2006-10-10 13:10:00,46.25,46.25,46.11,46.24,153037.7668308703,24.373,24.373,24.2992,24.3677,153037.7668
2006-10-10 13:15:00,46.25,46.36,46.23,46.23,239518.3360700602,24.373,24.431,24.3625,24.3625,239518.3361
2006-10-10 13:20:00,46.22,46.33,46.15,46.28,167159.2775041051,24.3572,24.4152,24.3203,24.3888,167159.2775
2006-10-10 13:25:00,46.27,46.3,46.2,46.27,85276.40941434045,24.3835,24.3993,24.3466,24.3835,85276.4094
2006-10-10 13:30:00,46.29,46.36,46.26,46.31,165188.8341543514,24.3941,24.431,24.3783,24.4046,165188.8342
2006-10-10 13:35:00,46.29,46.29,46.19,46.2,94581.28078817736,24.3941,24.3941,24.3414,24.3466,94581.2808
2006-10-10 13:40:00,46.21,46.22,46.11,46.12,141762.4521072797,24.3519,24.3572,24.2992,24.3045,141762.4521
2006-10-10 13:45:00,46.1,46.19,46.06,46.1,132019.70443349754,24.2939,24.3414,24.2729,24.2939,132019.7044
2006-10-10 13:50:00,46.11,46.25,46.1,46.22,132238.64258347018,24.2992,24.373,24.2939,24.3572,132238.6426
2006-10-10 13:55:00,46.23,46.24,46.09,46.18,86371.10016420361,24.3625,24.3677,24.2887,24.3361,86371.1002
2006-10-10 14:00:00,46.17,46.27,46.17,46.22,84729.06403940887,24.3308,24.3835,24.3308,24.3572,84729.064
2006-10-10 14:05:00,46.21,46.31,46.21,46.31,116037.21948549536,24.3519,24.4046,24.3519,24.4046,116037.2195
2006-10-10 14:10:00,46.31,46.33,46.17,46.17,156650.24630541872,24.4046,24.4152,24.3308,24.3308,156650.2463
2006-10-10 14:15:00,46.17,46.23,46.15,46.17,136617.40558292283,24.3308,24.3625,24.3203,24.3308,136617.4056
2006-10-10 14:20:00,46.16,46.2,46.08,46.17,165298.30322933773,24.3256,24.3466,24.2834,24.3308,165298.3032
2006-10-10 14:25:00,46.18,46.18,45.95,45.98,110563.76573617951,24.3361,24.3361,24.2149,24.2307,110563.7657
2006-10-10 14:30:00,45.99,46.02,45.94,45.98,125013.6836343733,24.236,24.2518,24.2096,24.2307,125013.6836
2006-10-10 14:35:00,45.99,46.08,45.94,45.96,137712.096332786,24.236,24.2834,24.2096,24.2202,137712.0963
2006-10-10 14:40:00,45.96,46.0,45.96,45.98,86371.10016420361,24.2202,24.2412,24.2202,24.2307,86371.1002
2006-10-10 14:45:00,45.98,46.01,45.94,45.98,138368.9107827039,24.2307,24.2465,24.2096,24.2307,138368.9108
2006-10-10 14:50:00,45.98,46.06,45.97,46.06,130706.07553366174,24.2307,24.2729,24.2254,24.2729,130706.0755
2006-10-10 14:55:00,46.05,46.1,46.02,46.05,114504.65243568692,24.2676,24.2939,24.2518,24.2676,114504.6524
2006-10-10 15:00:00,46.05,46.09,45.99,46.03,97646.4148877942,24.2676,24.2887,24.236,24.2571,97646.4149
2006-10-10 15:05:00,46.04,46.13,46.03,46.12,78708.26491516148,24.2623,24.3098,24.2571,24.3045,78708.2649
2006-10-10 15:10:00,46.12,46.13,46.04,46.06,112096.33278598796,24.3045,24.3098,24.2623,24.2729,112096.3328
2006-10-10 15:15:00,46.07,46.22,46.07,46.18,136398.4674329502,24.2781,24.3572,24.2781,24.3361,136398.4674
2006-10-10 15:20:00,46.18,46.19,46.1,46.18,129173.50848385332,24.3361,24.3414,24.2939,24.3361,129173.5085
2006-10-10 15:25:00,46.17,46.2,46.05,46.08,139901.47783251232,24.3308,24.3466,24.2676,24.2834,139901.4778
2006-10-10 15:30:00,46.09,46.1,46.02,46.06,96004.37876299946,24.2887,24.2939,24.2518,24.2729,96004.3788
2006-10-10 15:35:00,46.06,46.1,46.01,46.06,128407.2249589491,24.2729,24.2939,24.2465,24.2729,128407.225
2006-10-10 15:40:00,46.05,46.1,46.01,46.06,132567.04980842912,24.2676,24.2939,24.2465,24.2729,132567.0498
2006-10-10 15:45:00,46.06,46.11,46.01,46.01,162671.04542966612,24.2729,24.2992,24.2465,24.2465,162671.0454
2006-10-10 15:50:00,46.01,46.03,45.96,46.02,172742.20032840723,24.2465,24.2571,24.2202,24.2518,172742.2003
2006-10-10 15:55:00,46.02,46.07,45.99,46.07,197372.7422003284,24.2518,24.2781,24.236,24.2781,197372.7422
2006-10-11 09:30:00,45.7,45.76,45.32,45.66,513847.837985769,24.0832,24.1148,23.8829,24.0621,513847.838
2006-10-11 09:35:00,45.66,45.94,45.6,45.7,205582.9228243021,24.0621,24.2096,24.0305,24.0832,205582.9228
2006-10-11 09:40:00,45.7,45.88,45.63,45.68,219813.90257252328,24.0832,24.178,24.0463,24.0726,219813.9026
2006-10-11 09:45:00,45.69,46.01,45.63,45.99,231089.21729611387,24.0779,24.2465,24.0463,24.236,231089.2173
2006-10-11 09:50:00,45.99,46.02,45.78,45.91,189819.3760262726,24.236,24.2518,24.1253,24.1938,189819.376
2006-10-11 09:55:00,45.9,46.02,45.82,45.97,157416.52983032295,24.1885,24.2518,24.1464,24.2254,157416.5298
2006-10-11 10:00:00,45.97,46.08,45.58,45.68,227695.6759715381,24.2254,24.2834,24.0199,24.0726,227695.676
2006-10-11 10:05:00,45.68,45.84,45.65,45.77,286261.6310892173,24.0726,24.1569,24.0568,24.12,286261.6311
2006-10-11 10:10:00,45.77,45.89,45.68,45.85,224083.1964969896,24.12,24.1833,24.0726,24.1622,224083.1965
2006-10-11 10:15:00,45.84,45.96,45.72,45.85,214230.9797482212,24.1569,24.2202,24.0937,24.1622,214230.9797
2006-10-11 10:20:00,45.85,46.06,45.82,46.02,208866.9950738916,24.1622,24.2729,24.1464,24.2518,208866.9951
2006-10-11 10:25:00,46.02,46.09,45.95,46.08,222988.50574712644,24.2518,24.2887,24.2149,24.2834,222988.5057
2006-10-11 10:30:00,46.09,46.36,46.08,46.27,320744.38970990694,24.2887,24.431,24.2834,24.3835,320744.3897
2006-10-11 10:35:00,46.29,46.55,46.29,46.5,334537.4931581828,24.3941,24.5311,24.3941,24.5047,334537.4932
2006-10-11 10:40:00,46.48,46.57,46.33,46.44,408429.1187739464,24.4942,24.5416,24.4152,24.4731,408429.1188
2006-10-11 10:45:00,46.44,46.58,46.42,46.56,207115.4898741106,24.4731,24.5469,24.4626,24.5364,207115.4899
2006-10-11 10:50:00,46.56,46.63,46.36,46.44,285057.4712643678,24.5364,24.5732,24.431,24.4731,285057.4713
2006-10-11 10:55:00,46.43,46.48,46.22,46.22,160153.25670498086,24.4678,24.4942,24.3572,24.3572,160153.2567
2006-10-11 11:00:00,46.21,46.31,46.19,46.25,188505.7471264368,24.3519,24.4046,24.3414,24.373,188505.7471
2006-10-11 11:05:00,46.24,46.29,46.06,46.14,227148.33059660648,24.3677,24.3941,24.2729,24.315,227148.3306
2006-10-11 11:10:00,46.12,46.22,45.98,46.1,244116.0372194855,24.3045,24.3572,24.2307,24.2939,244116.0372
2006-10-11 11:15:00,46.09,46.17,45.99,46.01,269293.92446633824,24.2887,24.3308,24.236,24.2465,269293.9245
2006-10-11 11:20:00,46.01,46.06,45.87,45.9,174384.23645320197,24.2465,24.2729,24.1727,24.1885,174384.2365
2006-10-11 11:25:00,45.9,46.15,45.85,46.12,341543.5139573071,24.1885,24.3203,24.1622,24.3045,341543.514
2006-10-11 11:30:00,46.12,46.15,45.98,46.13,157525.99890530924,24.3045,24.3203,24.2307,24.3098,157525.9989
2006-10-11 11:35:00,46.14,46.32,46.1,46.32,169677.06622879038,24.315,24.4099,24.2939,24.4099,169677.0662
2006-10-11 11:40:00,46.33,46.33,46.11,46.12,102900.9304871374,24.4152,24.4152,24.2992,24.3045,102900.9305
2006-10-11 11:45:00,46.12,46.3,46.12,46.27,145046.5243568692,24.3045,24.3993,24.3045,24.3835,145046.5244
2006-10-11 11:50:00,46.28,46.32,46.11,46.17,110673.23481116584,24.3888,24.4099,24.2992,24.3308,110673.2348
2006-10-11 11:55:00,46.18,46.22,46.06,46.13,93705.5281882868,24.3361,24.3572,24.2729,24.3098,93705.5282
2006-10-11 12:00:00,46.13,46.29,46.12,46.2,87684.7290640394,24.3098,24.3941,24.3045,24.3466,87684.7291
2006-10-11 12:05:00,46.2,46.28,46.16,46.22,83853.31143951834,24.3466,24.3888,24.3256,24.3572,83853.3114
2006-10-11 12:10:00,46.22,46.25,46.08,46.1,79912.42474001095,24.3572,24.373,24.2834,24.2939,79912.4247
2006-10-11 12:15:00,46.1,46.22,46.1,46.13,85714.28571428572,24.2939,24.3572,24.2939,24.3098,85714.2857
2006-10-11 12:20:00,46.12,46.24,46.1,46.11,114833.05966064589,24.3045,24.3677,24.2939,24.2992,114833.0597
2006-10-11 12:25:00,46.11,46.14,46.03,46.12,114395.1833607006,24.2992,24.315,24.2571,24.3045,114395.1834
2006-10-11 12:30:00,46.12,46.19,46.04,46.16,116912.97208538587,24.3045,24.3414,24.2623,24.3256,116912.9721
2006-10-11 12:35:00,46.16,46.19,46.12,46.18,62178.4345922277,24.3256,24.3414,24.3045,24.3361,62178.4346
2006-10-11 12:40:00,46.16,46.18,46.08,46.1,104652.43568691846,24.3256,24.3361,24.2834,24.2939,104652.4357
2006-10-11 12:45:00,46.11,46.12,46.06,46.1,73015.87301587302,24.2992,24.3045,24.2729,24.2939,73015.873
2006-10-11 12:50:00,46.12,46.13,45.98,45.99,102134.64696223318,24.3045,24.3098,24.2307,24.236,102134.647
2006-10-11 12:55:00,46.01,46.09,45.99,46.08,80459.77011494253,24.2465,24.2887,24.236,24.2834,80459.7701
2006-10-11 13:00:00,46.07,46.18,46.03,46.16,68965.51724137932,24.2781,24.3361,24.2571,24.3256,68965.5172
2006-10-11 13:05:00,46.16,46.16,46.04,46.1,99069.51286261632,24.3256,24.3256,24.2623,24.2939,99069.5129
2006-10-11 13:10:00,46.12,46.19,46.07,46.09,100930.4871373837,24.3045,24.3414,24.2781,24.2887,100930.4871
2006-10-11 13:15:00,46.09,46.13,46.04,46.1,71154.89874110564,24.2887,24.3098,24.2623,24.2939,71154.8987
2006-10-11 13:20:00,46.09,46.11,46.02,46.09,45648.60426929392,24.2887,24.2992,24.2518,24.2887,45648.6043
2006-10-11 13:25:00,46.08,46.12,46.02,46.1,59332.23864258347,24.2834,24.3045,24.2518,24.2939,59332.2386
2006-10-11 13:30:00,46.1,46.11,46.06,46.09,50246.30541871922,24.2939,24.2992,24.2729,24.2887,50246.3054
2006-10-11 13:35:00,46.09,46.1,45.98,45.99,118555.00821018063,24.2887,24.2939,24.2307,24.236,118555.0082
2006-10-11 13:40:00,45.99,46.04,45.93,45.99,139135.1943076081,24.236,24.2623,24.2044,24.236,139135.1943
2006-10-11 13:45:00,45.99,46.05,45.94,46.03,67980.29556650246,24.236,24.2676,24.2096,24.2571,67980.2956
2006-10-11 13:50:00,46.02,46.04,45.86,45.91,93377.12096332786,24.2518,24.2623,24.1675,24.1938,93377.121
2006-10-11 13:55:00,45.9,45.95,45.81,45.95,178325.12315270936,24.1885,24.2149,24.1411,24.2149,178325.1232
2006-10-11 14:00:00,45.94,45.98,45.84,45.86,142528.7356321839,24.2096,24.2307,24.1569,24.1675,142528.7356
2006-10-11 14:05:00,45.87,45.99,45.82,45.94,129173.50848385332,24.1727,24.236,24.1464,24.2096,129173.5085
2006-10-11 14:10:00,45.93,45.94,45.79,45.84,128735.63218390803,24.2044,24.2096,24.1306,24.1569,128735.6322
2006-10-11 14:15:00,45.84,45.92,45.82,45.88,120415.982484948,24.1569,24.1991,24.1464,24.178,120415.9825
2006-10-11 14:20:00,45.86,45.87,45.63,45.64,177558.83962780517,24.1675,24.1727,24.0463,24.0515,177558.8396
2006-10-11 14:25:00,45.65,45.73,45.59,45.6,192993.97920087576,24.0568,24.099,24.0252,24.0305,192993.9792
2006-10-11 14:30:00,45.6,45.67,45.54,45.61,286371.1001642036,24.0305,24.0673,23.9988,24.0357,286371.1002
2006-10-11 14:35:00,45.6,45.68,45.59,45.68,134318.55500821018,24.0305,24.0726,24.0252,24.0726,134318.555
2006-10-11 14:40:00,45.67,45.68,45.62,45.65,116475.09578544062,24.0673,24.0726,24.041,24.0568,116475.0958
2006-10-11 14:45:00,45.65,45.78,45.65,45.74,119540.22988505747,24.0568,24.1253,24.0568,24.1042,119540.2299
2006-10-11 14:50:00,45.75,45.75,45.57,45.62,159605.91133004928,24.1095,24.1095,24.0146,24.041,159605.9113
2006-10-11 14:55:00,45.63,45.7,45.58,45.6,117898.19376026271,24.0463,24.0832,24.0199,24.0305,117898.1938
2006-10-11 15:00:00,45.6,45.62,45.53,45.56,123262.17843459224,24.0305,24.041,23.9936,24.0094,123262.1784
2006-10-11 15:05:00,45.55,45.6,45.55,45.58,96442.25506294472,24.0041,24.0305,24.0041,24.0199,96442.2551
2006-10-11 15:10:00,45.57,45.68,45.55,45.68,107279.69348659004,24.0146,24.0726,24.0041,24.0726,107279.6935
2006-10-11 15:15:00,45.68,45.79,45.68,45.71,78379.85769020252,24.0726,24.1306,24.0726,24.0884,78379.8577
2006-10-11 15:20:00,45.7,45.86,45.68,45.77,102025.17788724686,24.0832,24.1675,24.0726,24.12,102025.1779
2006-10-11 15:25:00,45.78,45.8,45.68,45.75,101696.7706622879,24.1253,24.1358,24.0726,24.1095,101696.7707
2006-10-11 15:30:00,45.78,45.8,45.69,45.77,90202.51778872468,24.1253,24.1358,24.0779,24.12,90202.5178
2006-10-11 15:35:00,45.76,45.8,45.72,45.76,51012.58894362343,24.1148,24.1358,24.0937,24.1148,51012.5889
2006-10-11 15:40:00,45.76,45.78,45.68,45.71,111986.86371100164,24.1148,24.1253,24.0726,24.0884,111986.8637
2006-10-11 15:45:00,45.72,45.78,45.68,45.76,73015.87301587302,24.0937,24.1253,24.0726,24.1148,73015.873
2006-10-11 15:50:00,45.76,45.8,45.72,45.79,111877.39463601532,24.1148,24.1358,24.0937,24.1306,111877.3946
2006-10-11 15:55:00,45.8,45.8,45.73,45.73,131472.35905856595,24.1358,24.1358,24.099,24.099,131472.3591
2006-10-12 09:30:00,45.99,46.21,45.89,46.1,349425.2873563219,24.236,24.3519,24.1833,24.2939,349425.2874
2006-10-12 09:35:00,46.1,46.4,46.09,46.37,371209.6332785988,24.2939,24.452,24.2887,24.4362,371209.6333
2006-10-12 09:40:00,46.37,46.38,46.08,46.17,223754.78927203067,24.4362,24.4415,24.2834,24.3308,223754.7893
2006-10-12 09:45:00,46.15,46.37,46.1,46.37,311548.9874110564,24.3203,24.4362,24.2939,24.4362,311548.9874
2006-10-12 09:50:00,46.38,46.51,46.33,46.5,284838.5331143952,24.4415,24.51,24.4152,24.5047,284838.5331
2006-10-12 09:55:00,46.5,46.5,46.41,46.47,159824.8494800219,24.5047,24.5047,24.4573,24.4889,159824.8495
2006-10-12 10:00:00,46.49,46.52,46.41,46.52,255172.41379310345,24.4995,24.5153,24.4573,24.5153,255172.4138
2006-10-12 10:05:00,46.48,46.58,46.38,46.4,419157.0881226054,24.4942,24.5469,24.4415,24.452,419157.0881
2006-10-12 10:10:00,46.39,46.5,46.35,46.45,157635.46798029557,24.4468,24.5047,24.4257,24.4784,157635.468
2006-10-12 10:15:00,46.44,46.47,46.35,46.45,139792.008757526,24.4731,24.4889,24.4257,24.4784,139792.0088
2006-10-12 10:20:00,46.45,46.48,46.38,46.4,149644.2255062945,24.4784,24.4942,24.4415,24.452,149644.2255
2006-10-12 10:25:00,46.4,46.51,46.38,46.47,158839.62780514505,24.452,24.51,24.4415,24.4889,158839.6278
2006-10-12 10:30:00,46.47,46.79,46.39,46.73,689545.7033388069,24.4889,24.6576,24.4468,24.6259,689545.7033
2006-10-12 10:35:00,46.76,46.76,46.55,46.73,488122.6053639847,24.6418,24.6418,24.5311,24.6259,488122.6054
2006-10-12 10:40:00,46.72,46.76,46.42,46.46,441050.9031198687,24.6207,24.6418,24.4626,24.4837,441050.9031
2006-10-12 10:45:00,46.46,46.62,46.41,46.62,257252.32621784348,24.4837,24.568,24.4573,24.568,257252.3262
2006-10-12 10:50:00,46.62,46.7,46.48,46.5,266557.19759168033,24.568,24.6101,24.4942,24.5047,266557.1976
2006-10-12 10:55:00,46.5,46.59,46.44,46.58,375150.5199781062,24.5047,24.5522,24.4731,24.5469,375150.52
2006-10-12 11:00:00,46.58,46.68,46.51,46.63,261631.08921729613,24.5469,24.5996,24.51,24.5732,261631.0892
2006-10-12 11:05:00,46.63,46.87,46.62,46.85,409414.3404488232,24.5732,24.6997,24.568,24.6892,409414.3404
2006-10-12 11:10:00,46.86,46.9,46.75,46.86,452545.1559934319,24.6945,24.7155,24.6365,24.6945,452545.156
2006-10-12 11:15:00,46.86,47.01,46.81,46.94,406239.73727422,24.6945,24.7735,24.6681,24.7366,406239.7373
2006-10-12 11:20:00,46.94,46.99,46.86,46.94,274986.3163656267,24.7366,24.763,24.6945,24.7366,274986.3164
2006-10-12 11:25:00,46.93,46.94,46.75,46.75,226929.39244663384,24.7313,24.7366,24.6365,24.6365,226929.3924
2006-10-12 11:30:00,46.75,46.9,46.71,46.79,201313.6288998358,24.6365,24.7155,24.6154,24.6576,201313.6289
2006-10-12 11:35:00,46.78,46.88,46.77,46.78,140558.29228243022,24.6523,24.705,24.647,24.6523,140558.2923
2006-10-12 11:40:00,46.78,46.91,46.73,46.84,123809.52380952382,24.6523,24.7208,24.6259,24.6839,123809.5238
2006-10-12 11:45:00,46.82,46.9,46.76,46.86,159715.3804050356,24.6734,24.7155,24.6418,24.6945,159715.3804
2006-10-12 11:50:00,46.85,46.87,46.75,46.84,171866.4477285167,24.6892,24.6997,24.6365,24.6839,171866.4477
2006-10-12 11:55:00,46.87,46.91,46.84,46.86,254625.06841817187,24.6997,24.7208,24.6839,24.6945,254625.0684
2006-10-12 12:00:00,46.86,46.95,46.84,46.95,195402.2988505748,24.6945,24.7419,24.6839,24.7419,195402.2989
2006-10-12 12:05:00,46.95,46.97,46.91,46.94,255938.69731800767,24.7419,24.7524,24.7208,24.7366,255938.6973
2006-10-12 12:10:00,46.94,47.03,46.94,47.0,263382.5944170772,24.7366,24.784,24.7366,24.7682,263382.5944
2006-10-12 12:15:00,47.0,47.05,46.96,47.02,392993.9792008758,24.7682,24.7946,24.7472,24.7788,392993.9792
2006-10-12 12:20:00,47.01,47.06,46.93,47.06,198357.96387520529,24.7735,24.7998,24.7313,24.7998,198357.9639
2006-10-12 12:25:00,47.06,47.15,47.05,47.05,288122.6053639847,24.7998,24.8473,24.7946,24.7946,288122.6054
2006-10-12 12:30:00,47.05,47.23,47.05,47.14,223097.9748221128,24.7946,24.8894,24.7946,24.842,223097.9748
2006-10-12 12:35:00,47.14,47.26,47.1,47.14,288669.9507389163,24.842,24.9052,24.8209,24.842,288669.9507
2006-10-12 12:40:00,47.15,47.18,47.13,47.16,138916.25615763548,24.8473,24.8631,24.8367,24.8525,138916.2562
2006-10-12 12:45:00,47.17,47.32,47.16,47.3,255281.88286808977,24.8578,24.9369,24.8525,24.9263,255281.8829
2006-10-12 12:50:00,47.3,47.39,47.29,47.33,231089.21729611387,24.9263,24.9738,24.9211,24.9421,231089.2173
2006-10-12 12:55:00,47.33,47.38,47.26,47.35,189928.8451012589,24.9421,24.9685,24.9052,24.9527,189928.8451
2006-10-12 13:00:00,47.35,47.35,47.2,47.29,151176.7925561029,24.9527,24.9527,24.8736,24.9211,151176.7926
2006-10-12 13:05:00,47.28,47.32,47.22,47.3,165955.1176792556,24.9158,24.9369,24.8842,24.9263,165955.1177
2006-10-12 13:10:00,47.31,47.39,47.29,47.37,242364.53201970443,24.9316,24.9738,24.9211,24.9632,242364.532
2006-10-12 13:15:00,47.37,47.39,47.26,47.28,252435.6869184456,24.9632,24.9738,24.9052,24.9158,252435.6869
2006-10-12 13:20:00,47.27,47.36,47.23,47.33,186206.8965517241,24.9105,24.9579,24.8894,24.9421,186206.8966
2006-10-12 13:25:00,47.33,47.45,47.26,47.45,235796.38752052543,24.9421,25.0054,24.9052,25.0054,235796.3875
2006-10-12 13:30:00,47.44,47.46,47.35,47.38,185659.55117679256,25.0001,25.0106,24.9527,24.9685,185659.5512
2006-10-12 13:35:00,47.36,47.39,47.3,47.36,206020.7991242474,24.9579,24.9738,24.9263,24.9579,206020.7991
2006-10-12 13:40:00,47.36,47.48,47.36,47.47,204050.3557744937,24.9579,25.0212,24.9579,25.0159,204050.3558
2006-10-12 13:45:00,47.47,47.5,47.42,47.47,222988.50574712644,25.0159,25.0317,24.9896,25.0159,222988.5057
2006-10-12 13:50:00,47.47,47.49,47.41,47.45,171975.91680350303,25.0159,25.0265,24.9843,25.0054,171975.9168
2006-10-12 13:55:00,47.45,47.46,47.36,47.36,135084.8385331144,25.0054,25.0106,24.9579,24.9579,135084.8385
2006-10-12 14:00:00,47.36,47.41,47.26,47.26,308702.7914614121,24.9579,24.9843,24.9052,24.9052,308702.7915
2006-10-12 14:05:00,47.27,47.33,47.25,47.26,254406.13026819925,24.9105,24.9421,24.9,24.9052,254406.1303
2006-10-12 14:10:00,47.26,47.29,47.21,47.25,258675.4241926656,24.9052,24.9211,24.8789,24.9,258675.4242
2006-10-12 14:15:00,47.26,47.38,47.23,47.35,168910.78270388616,24.9052,24.9685,24.8894,24.9527,168910.7827
2006-10-12 14:20:00,47.35,47.4,47.29,47.4,111658.45648604268,24.9527,24.979,24.9211,24.979,111658.4565
2006-10-12 14:25:00,47.4,47.41,47.32,47.35,138916.25615763548,24.979,24.9843,24.9369,24.9527,138916.2562
2006-10-12 14:30:00,47.36,47.49,47.34,47.48,128078.81773399016,24.9579,25.0265,24.9474,25.0212,128078.8177
2006-10-12 14:35:00,47.49,47.54,47.47,47.54,333552.271483306,25.0265,25.0528,25.0159,25.0528,333552.2715
2006-10-12 14:40:00,47.54,47.62,47.48,47.59,276299.9452654625,25.0528,25.095,25.0212,25.0792,276299.9453
2006-10-12 14:45:00,47.58,47.69,47.58,47.69,275424.192665572,25.0739,25.1318,25.0739,25.1318,275424.1927
2006-10-12 14:50:00,47.68,47.75,47.59,47.68,287465.7909140668,25.1266,25.1635,25.0792,25.1266,287465.7909
2006-10-12 14:55:00,47.68,47.72,47.58,47.62,198795.8401751505,25.1266,25.1477,25.0739,25.095,198795.8402
2006-10-12 15:00:00,47.61,47.64,47.6,47.61,172304.32402846197,25.0897,25.1055,25.0844,25.0897,172304.324
2006-10-12 15:05:00,47.6,47.68,47.58,47.65,229337.7120963328,25.0844,25.1266,25.0739,25.1108,229337.7121
2006-10-12 15:10:00,47.66,47.72,47.65,47.72,203940.8866995074,25.116,25.1477,25.1108,25.1477,203940.8867
2006-10-12 15:15:00,47.72,47.73,47.61,47.65,211056.37657361795,25.1477,25.1529,25.0897,25.1108,211056.3766
2006-10-12 15:20:00,47.64,47.76,47.64,47.75,204159.82484948004,25.1055,25.1687,25.1055,25.1635,204159.8248
2006-10-12 15:25:00,47.76,47.78,47.63,47.65,160700.60207991244,25.1687,25.1793,25.1002,25.1108,160700.6021
2006-10-12 15:30:00,47.66,47.66,47.55,47.59,301587.3015873016,25.116,25.116,25.0581,25.0792,301587.3016
2006-10-12 15:35:00,47.59,47.69,47.58,47.67,209852.2167487685,25.0792,25.1318,25.0739,25.1213,209852.2167
2006-10-12 15:40:00,47.66,47.68,47.59,47.62,232512.315270936,25.116,25.1266,25.0792,25.095,232512.3153
2006-10-12 15:45:00,47.61,47.65,47.54,47.56,233607.0060207992,25.0897,25.1108,25.0528,25.0633,233607.006
2006-10-12 15:50:00,47.55,47.67,47.54,47.67,352052.54515599343,25.0581,25.1213,25.0528,25.1213,352052.5452
2006-10-12 15:55:00,47.67,47.79,47.64,47.73,622660.0985221675,25.1213,25.1845,25.1055,25.1529,622660.0985
2006-10-13 09:30:00,48.32,48.32,48.11,48.22,751395.7307060756,25.4638,25.4638,25.3532,25.4112,751395.7307
2006-10-13 09:35:00,48.26,48.26,48.1,48.13,353147.2359058566,25.4322,25.4322,25.3479,25.3637,353147.2359
2006-10-13 09:40:00,48.12,48.23,48.09,48.15,402079.91242474,25.3585,25.4164,25.3426,25.3743,402079.9124
2006-10-13 09:45:00,48.14,48.18,48.08,48.12,418171.8664477285,25.369,25.3901,25.3374,25.3585,418171.8664
2006-10-13 09:50:00,48.12,48.21,48.06,48.07,510563.76573617954,25.3585,25.4059,25.3268,25.3321,510563.7657
2006-10-13 09:55:00,48.09,48.17,48.06,48.11,382375.4789272031,25.3426,25.3848,25.3268,25.3532,382375.4789
2006-10-13 10:00:00,48.11,48.27,48.1,48.12,324028.46195949643,25.3532,25.4375,25.3479,25.3585,324028.462
2006-10-13 10:05:00,48.12,48.19,48.1,48.17,190804.59770114944,25.3585,25.3953,25.3479,25.3848,190804.5977
2006-10-13 10:10:00,48.18,48.31,48.17,48.26,224411.6037219485,25.3901,25.4586,25.3848,25.4322,224411.6037
2006-10-13 10:15:00,48.27,48.4,48.27,48.3,493705.5281882868,25.4375,25.506,25.4375,25.4533,493705.5282
2006-10-13 10:20:00,48.3,48.4,48.29,48.38,245210.72796934863,25.4533,25.506,25.448,25.4955,245210.728
2006-10-13 10:25:00,48.37,48.57,48.37,48.54,397920.08757526,25.4902,25.5956,25.4902,25.5798,397920.0876
2006-10-13 10:30:00,48.54,48.69,48.53,48.66,357744.9370552819,25.5798,25.6588,25.5745,25.643,357744.9371
2006-10-13 10:35:00,48.68,48.87,48.67,48.87,509031.1986863711,25.6536,25.7537,25.6483,25.7537,509031.1987
2006-10-13 10:40:00,48.87,49.01,48.78,48.78,635358.5112205802,25.7537,25.8275,25.7063,25.7063,635358.5112
2006-10-13 10:45:00,48.78,48.85,48.66,48.74,402079.91242474,25.7063,25.7431,25.643,25.6852,402079.9124
2006-10-13 10:50:00,48.74,48.76,48.62,48.65,218500.27367268747,25.6852,25.6957,25.6219,25.6378,218500.2737
2006-10-13 10:55:00,48.66,48.66,48.53,48.59,224630.5418719212,25.643,25.643,25.5745,25.6061,224630.5419
2006-10-13 11:00:00,48.6,48.66,48.55,48.62,199671.59277504103,25.6114,25.643,25.5851,25.6219,199671.5928
2006-10-13 11:05:00,48.61,48.74,48.6,48.69,302900.9304871374,25.6167,25.6852,25.6114,25.6588,302900.9305
2006-10-13 11:10:00,48.7,48.72,48.68,48.7,177996.71592775045,25.6641,25.6746,25.6536,25.6641,177996.7159
2006-10-13 11:15:00,48.71,48.71,48.59,48.63,187520.52545155995,25.6694,25.6694,25.6061,25.6272,187520.5255
2006-10-13 11:20:00,48.62,48.72,48.58,48.68,179857.69020251778,25.6219,25.6746,25.6009,25.6536,179857.6902
2006-10-13 11:25:00,48.69,48.87,48.67,48.86,198576.9020251779,25.6588,25.7537,25.6483,25.7484,198576.902
2006-10-13 11:30:00,48.85,48.87,48.7,48.78,278817.73399014777,25.7431,25.7537,25.6641,25.7063,278817.734
2006-10-13 11:35:00,48.77,48.88,48.75,48.88,116475.09578544062,25.701,25.759,25.6905,25.759,116475.0958
2006-10-13 11:40:00,48.88,48.98,48.87,48.98,198905.30925013684,25.759,25.8117,25.7537,25.8117,198905.3093
2006-10-13 11:45:00,48.98,49.1,48.97,49.07,182375.47892720308,25.8117,25.8749,25.8064,25.8591,182375.4789
2006-10-13 11:50:00,49.08,49.19,49.04,49.18,311001.64203612483,25.8644,25.9223,25.8433,25.9171,311001.642
2006-10-13 11:55:00,49.19,49.27,49.16,49.16,301915.70881226053,25.9223,25.9645,25.9065,25.9065,301915.7088
2006-10-13 12:00:00,49.16,49.16,49.05,49.16,326874.6579091407,25.9065,25.9065,25.8485,25.9065,326874.6579
2006-10-13 12:05:00,49.16,49.17,49.1,49.16,202846.19594964423,25.9065,25.9118,25.8749,25.9065,202846.1959
2006-10-13 12:10:00,49.16,49.16,49.08,49.1,160810.07115489876,25.9065,25.9065,25.8644,25.8749,160810.0712
2006-10-13 12:15:00,49.1,49.15,49.08,49.15,154351.39573070608,25.8749,25.9012,25.8644,25.9012,154351.3957
2006-10-13 12:20:00,49.15,49.23,49.15,49.22,179638.75205254517,25.9012,25.9434,25.9012,25.9381,179638.7521
2006-10-13 12:25:00,49.22,49.23,49.19,49.21,169677.06622879038,25.9381,25.9434,25.9223,25.9329,169677.0662
2006-10-13 12:30:00,49.2,49.28,49.2,49.28,132019.70443349754,25.9276,25.9698,25.9276,25.9698,132019.7044
2006-10-13 12:35:00,49.28,49.29,49.16,49.21,246524.35686918447,25.9698,25.975,25.9065,25.9329,246524.3569
2006-10-13 12:40:00,49.21,49.22,49.13,49.14,136836.34373289548,25.9329,25.9381,25.8907,25.896,136836.3437
2006-10-13 12:45:00,49.13,49.2,49.07,49.19,162014.23097974822,25.8907,25.9276,25.8591,25.9223,162014.231
2006-10-13 12:50:00,49.18,49.28,49.18,49.27,158073.34428024082,25.9171,25.9698,25.9171,25.9645,158073.3443
2006-10-13 12:55:00,49.28,49.45,49.21,49.45,468637.1100164204,25.9698,26.0593,25.9329,26.0593,468637.11
2006-10-13 13:00:00,49.42,49.44,49.05,49.2,397153.8040503558,26.0435,26.0541,25.8485,25.9276,397153.8041
2006-10-13 13:05:00,49.2,49.28,49.18,49.28,202298.85057471265,25.9276,25.9698,25.9171,25.9698,202298.8506
2006-10-13 13:10:00,49.28,49.31,49.2,49.22,133880.67870826492,25.9698,25.9856,25.9276,25.9381,133880.6787
2006-10-13 13:15:00,49.21,49.27,49.18,49.27,108155.44608648056,25.9329,25.9645,25.9171,25.9645,108155.4461
2006-10-13 13:20:00,49.27,49.31,49.25,49.28,84729.06403940887,25.9645,25.9856,25.9539,25.9698,84729.064
2006-10-13 13:25:00,49.28,49.42,49.27,49.38,237657.36179529285,25.9698,26.0435,25.9645,26.0225,237657.3618
2006-10-13 13:30:00,49.38,49.48,49.37,49.38,213902.57252326212,26.0225,26.0751,26.0172,26.0225,213902.5725
2006-10-13 13:35:00,49.38,49.44,49.38,49.43,83196.49698960045,26.0225,26.0541,26.0225,26.0488,83196.497
2006-10-13 13:40:00,49.44,49.48,49.41,49.42,114504.65243568692,26.0541,26.0751,26.0383,26.0435,114504.6524
2006-10-13 13:45:00,49.42,49.47,49.41,49.45,116584.56486042694,26.0435,26.0699,26.0383,26.0593,116584.5649
2006-10-13 13:50:00,49.46,49.47,49.42,49.43,89436.23426382047,26.0646,26.0699,26.0435,26.0488,89436.2343
2006-10-13 13:55:00,49.43,49.43,49.34,49.34,134865.90038314176,26.0488,26.0488,26.0014,26.0014,134865.9004
2006-10-13 14:00:00,49.34,49.39,49.33,49.35,154460.8648056924,26.0014,26.0277,25.9961,26.0066,154460.8648
2006-10-13 14:05:00,49.35,49.36,49.12,49.13,284619.5949644226,26.0066,26.0119,25.8854,25.8907,284619.595
2006-10-13 14:10:00,49.14,49.21,49.09,49.18,213464.6962233169,25.896,25.9329,25.8696,25.9171,213464.6962
2006-10-13 14:15:00,49.17,49.17,49.05,49.09,164532.0197044335,25.9118,25.9118,25.8485,25.8696,164532.0197
2006-10-13 14:20:00,49.09,49.1,48.92,48.92,302791.46141215105,25.8696,25.8749,25.78,25.78,302791.4614
2006-10-13 14:25:00,48.93,48.95,48.84,48.89,238970.99069512865,25.7853,25.7958,25.7379,25.7642,238970.9907
2006-10-13 14:30:00,48.91,48.95,48.83,48.91,418390.8045977012,25.7748,25.7958,25.7326,25.7748,418390.8046
2006-10-13 14:35:00,48.91,48.95,48.85,48.92,246414.8877941981,25.7748,25.7958,25.7431,25.78,246414.8878
2006-10-13 14:40:00,48.93,48.95,48.87,48.89,138149.97263273125,25.7853,25.7958,25.7537,25.7642,138149.9726
2006-10-13 14:45:00,48.9,48.98,48.85,48.98,159277.5041050903,25.7695,25.8117,25.7431,25.8117,159277.5041
2006-10-13 14:50:00,48.99,49.04,48.91,48.92,181828.1335522715,25.8169,25.8433,25.7748,25.78,181828.1336
2006-10-13 14:55:00,48.92,48.95,48.79,48.79,179967.1592775041,25.78,25.7958,25.7115,25.7115,179967.1593
2006-10-13 15:00:00,48.79,48.9,48.78,48.85,224630.5418719212,25.7115,25.7695,25.7063,25.7431,224630.5419
2006-10-13 15:05:00,48.85,48.99,48.85,48.99,114066.77613574166,25.7431,25.8169,25.7431,25.8169,114066.7761
2006-10-13 15:10:00,48.99,49.04,48.93,49.03,106513.40996168584,25.8169,25.8433,25.7853,25.838,106513.41
2006-10-13 15:15:00,49.04,49.08,49.01,49.03,181280.7881773399,25.8433,25.8644,25.8275,25.838,181280.7882
2006-10-13 15:20:00,49.03,49.11,49.03,49.1,160591.13300492612,25.838,25.8802,25.838,25.8749,160591.133
2006-10-13 15:25:00,49.1,49.16,49.05,49.06,169239.1899288451,25.8749,25.9065,25.8485,25.8538,169239.1899
2006-10-13 15:30:00,49.05,49.08,49.05,49.07,143623.42638204707,25.8485,25.8644,25.8485,25.8591,143623.4264
2006-10-13 15:35:00,49.08,49.09,49.07,49.08,111986.86371100164,25.8644,25.8696,25.8591,25.8644,111986.8637
2006-10-13 15:40:00,49.07,49.08,49.03,49.04,242364.53201970443,25.8591,25.8644,25.838,25.8433,242364.532
2006-10-13 15:45:00,49.03,49.03,48.91,48.91,163437.32895457034,25.838,25.838,25.7748,25.7748,163437.329
2006-10-13 15:50:00,48.92,48.95,48.87,48.92,216091.9540229885,25.78,25.7958,25.7537,25.78,216091.954
2006-10-13 15:55:00,48.92,49.01,48.88,48.95,321839.0804597701,25.78,25.8275,25.759,25.7958,321839.0805
2006-10-16 09:30:00,49.27,49.28,48.91,49.01,388505.7471264368,25.9645,25.9698,25.7748,25.8275,388505.7471
2006-10-16 09:35:00,49.04,49.21,48.98,49.08,243568.69184455392,25.8433,25.9329,25.8117,25.8644,243568.6918
2006-10-16 09:40:00,49.07,49.12,48.87,48.88,171866.4477285167,25.8591,25.8854,25.7537,25.759,171866.4477
2006-10-16 09:45:00,48.88,48.95,48.76,48.81,318883.4154351396,25.759,25.7958,25.6957,25.7221,318883.4154
2006-10-16 09:50:00,48.8,48.89,48.55,48.64,275971.5380405036,25.7168,25.7642,25.5851,25.6325,275971.538
2006-10-16 09:55:00,48.64,48.74,48.5,48.66,351286.2616310892,25.6325,25.6852,25.5587,25.643,351286.2616
2006-10-16 10:00:00,48.66,48.72,48.59,48.66,237876.29994526543,25.643,25.6746,25.6061,25.643,237876.2999
2006-10-16 10:05:00,48.66,48.69,48.51,48.55,240941.4340448824,25.643,25.6588,25.564,25.5851,240941.434
2006-10-16 10:10:00,48.55,48.63,48.47,48.59,239956.2123700055,25.5851,25.6272,25.5429,25.6061,239956.2124
2006-10-16 10:15:00,48.6,48.83,48.58,48.72,206568.14449917892,25.6114,25.7326,25.6009,25.6746,206568.1445
2006-10-16 10:20:00,48.73,48.77,48.59,48.59,193103.4482758621,25.6799,25.701,25.6061,25.6061,193103.4483
2006-10-16 10:25:00,48.59,48.73,48.53,48.67,201970.4433497537,25.6061,25.6799,25.5745,25.6483,201970.4433
2006-10-16 10:30:00,48.66,48.74,48.57,48.6,273672.6874657909,25.643,25.6852,25.5956,25.6114,273672.6875
2006-10-16 10:35:00,48.6,48.66,48.57,48.58,183251.2315270936,25.6114,25.643,25.5956,25.6009,183251.2315
2006-10-16 10:40:00,48.58,48.64,48.53,48.56,213245.7580733443,25.6009,25.6325,25.5745,25.5903,213245.7581
2006-10-16 10:45:00,48.56,48.66,48.55,48.57,161247.94745484402,25.5903,25.643,25.5851,25.5956,161247.9475
2006-10-16 10:50:00,48.57,48.61,48.48,48.49,171428.57142857145,25.5956,25.6167,25.5482,25.5534,171428.5714
2006-10-16 10:55:00,48.47,48.5,48.35,48.37,325561.0290093049,25.5429,25.5587,25.4797,25.4902,325561.029
2006-10-16 11:00:00,48.37,48.5,48.33,48.48,174384.23645320197,25.4902,25.5587,25.4691,25.5482,174384.2365
2006-10-16 11:05:00,48.49,48.61,48.47,48.6,144061.30268199235,25.5534,25.6167,25.5429,25.6114,144061.3027
2006-10-16 11:10:00,48.6,48.6,48.44,48.44,154241.92665571976,25.6114,25.6114,25.5271,25.5271,154241.9267
2006-10-16 11:15:00,48.45,48.48,48.41,48.42,170552.8188286809,25.5324,25.5482,25.5113,25.5165,170552.8188
2006-10-16 11:20:00,48.42,48.59,48.42,48.59,174055.82922824303,25.5165,25.6061,25.5165,25.6061,174055.8292
2006-10-16 11:25:00,48.6,48.66,48.58,48.63,202408.31964969897,25.6114,25.643,25.6009,25.6272,202408.3196
2006-10-16 11:30:00,48.63,48.74,48.62,48.63,177996.71592775045,25.6272,25.6852,25.6219,25.6272,177996.7159
2006-10-16 11:35:00,48.64,48.78,48.64,48.75,152709.35960591133,25.6325,25.7063,25.6325,25.6905,152709.3596
2006-10-16 11:40:00,48.74,48.78,48.67,48.71,152928.29775588398,25.6852,25.7063,25.6483,25.6694,152928.2978
2006-10-16 11:45:00,48.71,48.86,48.7,48.85,151614.66885604817,25.6694,25.7484,25.6641,25.7431,151614.6689
2006-10-16 11:50:00,48.85,48.92,48.82,48.85,221565.4077723044,25.7431,25.78,25.7273,25.7431,221565.4078
2006-10-16 11:55:00,48.85,48.9,48.82,48.84,118773.94636015326,25.7431,25.7695,25.7273,25.7379,118773.9464
2006-10-16 12:00:00,48.84,48.86,48.77,48.77,63163.65626710455,25.7379,25.7484,25.701,25.701,63163.6563
2006-10-16 12:05:00,48.77,48.84,48.75,48.8,118992.88451012588,25.701,25.7379,25.6905,25.7168,118992.8845
2006-10-16 12:10:00,48.8,48.82,48.74,48.74,79255.61029009306,25.7168,25.7273,25.6852,25.6852,79255.6103
2006-10-16 12:15:00,48.74,48.76,48.72,48.73,64258.34701696771,25.6852,25.6957,25.6746,25.6799,64258.347
2006-10-16 12:20:00,48.72,48.78,48.69,48.78,85276.40941434045,25.6746,25.7063,25.6588,25.7063,85276.4094
2006-10-16 12:25:00,48.78,48.9,48.78,48.88,97755.88396278051,25.7063,25.7695,25.7063,25.759,97755.884
2006-10-16 12:30:00,48.88,49.02,48.88,49.02,151614.66885604817,25.759,25.8327,25.759,25.8327,151614.6689
2006-10-16 12:35:00,49.03,49.15,49.02,49.15,180295.56650246307,25.838,25.9012,25.8327,25.9012,180295.5665
2006-10-16 12:40:00,49.16,49.34,49.15,49.33,434154.35139573074,25.9065,26.0014,25.9012,25.9961,434154.3514
2006-10-16 12:45:00,49.33,49.37,49.31,49.32,289983.57963875204,25.9961,26.0172,25.9856,25.9908,289983.5796
2006-10-16 12:50:00,49.33,49.33,49.18,49.21,159168.03503010402,25.9961,25.9961,25.9171,25.9329,159168.035
2006-10-16 12:55:00,49.22,49.24,49.15,49.18,126108.37438423646,25.9381,25.9487,25.9012,25.9171,126108.3744
2006-10-16 13:00:00,49.18,49.27,49.16,49.17,102244.11603721949,25.9171,25.9645,25.9065,25.9118,102244.116
2006-10-16 13:05:00,49.18,49.19,49.13,49.16,87246.85276409415,25.9171,25.9223,25.8907,25.9065,87246.8528
2006-10-16 13:10:00,49.16,49.3,49.16,49.27,106622.87903667217,25.9065,25.9803,25.9065,25.9645,106622.879
2006-10-16 13:15:00,49.27,49.31,49.25,49.28,93377.12096332786,25.9645,25.9856,25.9539,25.9698,93377.121
2006-10-16 13:20:00,49.3,49.33,49.27,49.28,107279.69348659004,25.9803,25.9961,25.9645,25.9698,107279.6935
2006-10-16 13:25:00,49.29,49.36,49.27,49.33,119649.6989600438,25.975,26.0119,25.9645,25.9961,119649.699
2006-10-16 13:30:00,49.32,49.35,49.29,49.35,127859.87958401752,25.9908,26.0066,25.975,26.0066,127859.8796
2006-10-16 13:35:00,49.35,49.47,49.35,49.47,218062.3973727422,26.0066,26.0699,26.0066,26.0699,218062.3974
2006-10-16 13:40:00,49.47,49.52,49.4,49.42,165298.30322933773,26.0699,26.0962,26.033,26.0435,165298.3032
2006-10-16 13:45:00,49.43,49.48,49.42,49.47,75971.53804050355,26.0488,26.0751,26.0435,26.0699,75971.538
2006-10-16 13:50:00,49.47,49.48,49.3,49.31,118664.47728516694,26.0699,26.0751,25.9803,25.9856,118664.4773
2006-10-16 13:55:00,49.26,49.38,49.24,49.31,219704.43349753696,25.9592,26.0225,25.9487,25.9856,219704.4335
2006-10-16 14:00:00,49.32,49.58,49.31,49.43,385769.0202517789,25.9908,26.1278,25.9856,26.0488,385769.0203
2006-10-16 14:05:00,49.43,49.43,49.27,49.36,191899.2884510126,26.0488,26.0488,25.9645,26.0119,191899.2885
2006-10-16 14:10:00,49.37,49.39,49.33,49.38,81992.33716475096,26.0172,26.0277,25.9961,26.0225,81992.3372
2006-10-16 14:15:00,49.39,49.45,49.38,49.44,87684.7290640394,26.0277,26.0593,26.0225,26.0541,87684.7291
2006-10-16 14:20:00,49.44,49.46,49.4,49.45,113191.02353585113,26.0541,26.0646,26.033,26.0593,113191.0235
2006-10-16 14:25:00,49.45,49.55,49.44,49.52,142419.2665571976,26.0593,26.112,26.0541,26.0962,142419.2666
2006-10-16 14:30:00,49.52,49.52,49.45,49.49,100054.73453749316,26.0962,26.0962,26.0593,26.0804,100054.7345
2006-10-16 14:35:00,49.49,49.51,49.43,49.46,89217.29611384784,26.0804,26.091,26.0488,26.0646,89217.2961
2006-10-16 14:40:00,49.45,49.48,49.33,49.37,159824.8494800219,26.0593,26.0751,25.9961,26.0172,159824.8495
2006-10-16 14:45:00,49.37,49.4,49.27,49.28,130706.07553366174,26.0172,26.033,25.9645,25.9698,130706.0755
2006-10-16 14:50:00,49.27,49.36,49.26,49.35,101258.89436234265,25.9645,26.0119,25.9592,26.0066,101258.8944
2006-10-16 14:55:00,49.35,49.37,49.31,49.34,96004.37876299946,26.0066,26.0172,25.9856,26.0014,96004.3788
2006-10-16 15:00:00,49.34,49.44,49.33,49.44,110563.76573617951,26.0014,26.0541,25.9961,26.0541,110563.7657
2006-10-16 15:05:00,49.43,49.44,49.36,49.36,133552.27148330596,26.0488,26.0541,26.0119,26.0119,133552.2715
2006-10-16 15:10:00,49.36,49.37,49.33,49.34,96551.72413793104,26.0119,26.0172,25.9961,26.0014,96551.7241
2006-10-16 15:15:00,49.33,49.34,49.25,49.26,154132.45758073346,25.9961,26.0014,25.9539,25.9592,154132.4576
2006-10-16 15:20:00,49.26,49.34,49.26,49.3,169896.004378763,25.9592,26.0014,25.9592,25.9803,169896.0044
2006-10-16 15:25:00,49.31,49.34,49.18,49.2,197591.68035030103,25.9856,26.0014,25.9171,25.9276,197591.6804
2006-10-16 15:30:00,49.19,49.33,49.19,49.31,171209.6332785988,25.9223,25.9961,25.9223,25.9856,171209.6333
2006-10-16 15:35:00,49.33,49.34,49.27,49.27,122167.48768472909,25.9961,26.0014,25.9645,25.9645,122167.4877
2006-10-16 15:40:00,49.27,49.33,49.24,49.25,233497.5369458128,25.9645,25.9961,25.9487,25.9539,233497.5369
2006-10-16 15:45:00,49.25,49.26,49.19,49.2,203831.41762452107,25.9539,25.9592,25.9223,25.9276,203831.4176
2006-10-16 15:50:00,49.19,49.2,49.08,49.1,342638.20470717025,25.9223,25.9276,25.8644,25.8749,342638.2047
2006-10-16 15:55:00,49.1,49.17,49.08,49.11,476299.9452654625,25.8749,25.9118,25.8644,25.8802,476299.9453
2006-10-17 09:30:00,49.28,49.28,48.7,48.85,297865.3530377668,25.9698,25.9698,25.6641,25.7431,297865.353
2006-10-17 09:35:00,48.88,48.89,48.74,48.85,242036.1247947455,25.759,25.7642,25.6852,25.7431,242036.1248
2006-10-17 09:40:00,48.85,48.9,48.83,48.84,204926.10837438423,25.7431,25.7695,25.7326,25.7379,204926.1084
2006-10-17 09:45:00,48.84,48.86,48.76,48.77,166283.52490421457,25.7379,25.7484,25.6957,25.701,166283.5249
2006-10-17 09:50:00,48.77,48.77,48.43,48.55,337164.75095785444,25.701,25.701,25.5218,25.5851,337164.751
2006-10-17 09:55:00,48.55,48.69,48.55,48.62,277832.51231527096,25.5851,25.6588,25.5851,25.6219,277832.5123
2006-10-17 10:00:00,48.61,48.61,48.4,48.51,381609.1954022989,25.6167,25.6167,25.506,25.564,381609.1954
2006-10-17 10:05:00,48.51,48.66,48.49,48.64,201751.50519978107,25.564,25.643,25.5534,25.6325,201751.5052
2006-10-17 10:10:00,48.65,48.68,48.56,48.56,315708.8122605364,25.6378,25.6536,25.5903,25.5903,315708.8123
2006-10-17 10:15:00,48.56,48.57,48.32,48.32,385221.6748768473,25.5903,25.5956,25.4638,25.4638,385221.6749
2006-10-17 10:20:00,48.34,48.59,48.24,48.59,535851.1220580186,25.4744,25.6061,25.4217,25.6061,535851.1221
2006-10-17 10:25:00,48.56,48.62,48.37,48.39,444991.789819376,25.5903,25.6219,25.4902,25.5007,444991.7898
2006-10-17 10:30:00,48.39,48.48,48.32,48.37,341762.45210727974,25.5007,25.5482,25.4638,25.4902,341762.4521
2006-10-17 10:35:00,48.37,48.41,48.19,48.19,232950.19157088123,25.4902,25.5113,25.3953,25.3953,232950.1916
2006-10-17 10:40:00,48.17,48.25,47.98,48.06,362123.70005473454,25.3848,25.427,25.2847,25.3268,362123.7001
2006-10-17 10:45:00,48.05,48.11,47.96,48.04,406130.26819923375,25.3216,25.3532,25.2741,25.3163,406130.2682
2006-10-17 10:50:00,48.06,48.2,48.02,48.2,240284.61959496443,25.3268,25.4006,25.3058,25.4006,240284.6196
2006-10-17 10:55:00,48.19,48.2,48.08,48.2,180842.91187739465,25.3953,25.4006,25.3374,25.4006,180842.9119
2006-10-17 11:00:00,48.21,48.31,48.14,48.14,243349.7536945813,25.4059,25.4586,25.369,25.369,243349.7537
2006-10-17 11:05:00,48.14,48.15,47.96,48.06,224192.665571976,25.369,25.3743,25.2741,25.3268,224192.6656
2006-10-17 11:10:00,48.06,48.14,48.03,48.06,165517.24137931035,25.3268,25.369,25.311,25.3268,165517.2414
2006-10-17 11:15:00,48.05,48.11,48.02,48.05,158949.09688013137,25.3216,25.3532,25.3058,25.3216,158949.0969
2006-10-17 11:20:00,48.05,48.07,47.99,48.04,186644.7728516694,25.3216,25.3321,25.2899,25.3163,186644.7729
2006-10-17 11:25:00,48.03,48.16,48.03,48.11,125342.09085933224,25.311,25.3795,25.311,25.3532,125342.0909
2006-10-17 11:30:00,48.11,48.16,48.07,48.09,149206.3492063492,25.3532,25.3795,25.3321,25.3426,149206.3492
2006-10-17 11:35:00,48.09,48.16,47.96,48.01,171756.9786535304,25.3426,25.3795,25.2741,25.3005,171756.9787
2006-10-17 11:40:00,48.01,48.08,47.96,48.03,241050.90311986863,25.3005,25.3374,25.2741,25.311,241050.9031
2006-10-17 11:45:00,48.02,48.25,48.01,48.18,188067.8708264916,25.3058,25.427,25.3005,25.3901,188067.8708
2006-10-17 11:50:00,48.18,48.24,48.14,48.15,95347.56431308156,25.3901,25.4217,25.369,25.3743,95347.5643
2006-10-17 11:55:00,48.14,48.19,48.04,48.17,118445.53913519433,25.369,25.3953,25.3163,25.3848,118445.5391
2006-10-17 12:00:00,48.17,48.23,48.11,48.15,108812.26053639848,25.3848,25.4164,25.3532,25.3743,108812.2605
2006-10-17 12:05:00,48.16,48.22,47.98,48.0,171756.9786535304,25.3795,25.4112,25.2847,25.2952,171756.9787
2006-10-17 12:10:00,48.01,48.08,47.98,48.06,111986.86371100164,25.3005,25.3374,25.2847,25.3268,111986.8637
2006-10-17 12:15:00,48.07,48.08,47.95,48.03,143842.3645320197,25.3321,25.3374,25.2689,25.311,143842.3645
2006-10-17 12:20:00,48.02,48.09,48.02,48.06,72796.93486590039,25.3058,25.3426,25.3058,25.3268,72796.9349
2006-10-17 12:25:00,48.06,48.07,48.0,48.0,81663.92993979201,25.3268,25.3321,25.2952,25.2952,81663.9299
2006-10-17 12:30:00,48.0,48.15,48.0,48.1,207115.4898741106,25.2952,25.3743,25.2952,25.3479,207115.4899
2006-10-17 12:35:00,48.1,48.15,47.97,48.04,133880.67870826492,25.3479,25.3743,25.2794,25.3163,133880.6787
2006-10-17 12:40:00,48.0,48.07,47.91,47.91,154351.39573070608,25.2952,25.3321,25.2478,25.2478,154351.3957
2006-10-17 12:45:00,47.91,47.97,47.88,47.89,151176.7925561029,25.2478,25.2794,25.232,25.2372,151176.7926
2006-10-17 12:50:00,47.88,47.98,47.86,47.9,122824.30213464696,25.232,25.2847,25.2214,25.2425,122824.3021
2006-10-17 12:55:00,47.9,48.0,47.89,47.96,137712.096332786,25.2425,25.2952,25.2372,25.2741,137712.0963
2006-10-17 13:00:00,47.96,48.08,47.93,48.06,91406.67761357415,25.2741,25.3374,25.2583,25.3268,91406.6776
2006-10-17 13:05:00,48.06,48.13,48.01,48.03,97318.00766283524,25.3268,25.3637,25.3005,25.311,97318.0077
2006-10-17 13:10:00,48.04,48.21,48.04,48.04,262616.310892173,25.3163,25.4059,25.3163,25.3163,262616.3109
2006-10-17 13:15:00,48.04,48.06,47.95,48.0,144937.05528188287,25.3163,25.3268,25.2689,25.2952,144937.0553
2006-10-17 13:20:00,48.0,48.0,47.89,47.89,91735.08483853312,25.2952,25.2952,25.2372,25.2372,91735.0848
2006-10-17 13:25:00,47.89,47.89,47.63,47.76,527203.0651340997,25.2372,25.2372,25.1002,25.1687,527203.0651
2006-10-17 13:30:00,47.77,47.99,47.77,47.95,341215.1067323481,25.174,25.2899,25.174,25.2689,341215.1067
2006-10-17 13:35:00,47.96,48.01,47.94,47.96,110125.88943623428,25.2741,25.3005,25.2636,25.2741,110125.8894
2006-10-17 13:40:00,47.96,48.07,47.96,48.06,111767.925561029,25.2741,25.3321,25.2741,25.3268,111767.9256
2006-10-17 13:45:00,48.06,48.06,47.93,47.99,135741.6529830323,25.3268,25.3268,25.2583,25.2899,135741.653
2006-10-17 13:50:00,47.99,48.14,47.98,48.09,118883.41543513958,25.2899,25.369,25.2847,25.3426,118883.4154
2006-10-17 13:55:00,48.1,48.1,48.02,48.05,113519.43076081008,25.3479,25.3479,25.3058,25.3216,113519.4308
2006-10-17 14:00:00,48.06,48.13,48.0,48.09,183579.63875205256,25.3268,25.3637,25.2952,25.3426,183579.6388
2006-10-17 14:05:00,48.09,48.17,48.08,48.17,114395.1833607006,25.3426,25.3848,25.3374,25.3848,114395.1834
2006-10-17 14:10:00,48.17,48.18,48.05,48.09,114723.59058565956,25.3848,25.3901,25.3216,25.3426,114723.5906
2006-10-17 14:15:00,48.09,48.18,48.07,48.17,93705.5281882868,25.3426,25.3901,25.3321,25.3848,93705.5282
2006-10-17 14:20:00,48.17,48.23,48.1,48.12,140229.88505747126,25.3848,25.4164,25.3479,25.3585,140229.8851
2006-10-17 14:25:00,48.13,48.18,48.08,48.12,67323.48111658456,25.3637,25.3901,25.3374,25.3585,67323.4811
2006-10-17 14:30:00,48.12,48.13,48.11,48.11,37328.95457033388,25.3585,25.3637,25.3532,25.3532,37328.9546
2006-10-17 14:35:00,48.12,48.14,48.1,48.12,120963.3278598796,25.3585,25.369,25.3479,25.3585,120963.3279
2006-10-17 14:40:00,48.12,48.12,48.02,48.02,87575.2599890531,25.3585,25.3585,25.3058,25.3058,87575.26
2006-10-17 14:45:00,48.02,48.08,48.02,48.06,65134.09961685824,25.3058,25.3374,25.3058,25.3268,65134.0996
2006-10-17 14:50:00,48.06,48.06,47.95,48.0,111767.925561029,25.3268,25.3268,25.2689,25.2952,111767.9256
2006-10-17 14:55:00,47.99,48.08,47.99,48.06,117460.31746031748,25.2899,25.3374,25.2899,25.3268,117460.3175
2006-10-17 15:00:00,48.06,48.12,48.06,48.09,103557.7449370553,25.3268,25.3585,25.3268,25.3426,103557.7449
2006-10-17 15:05:00,48.09,48.18,48.08,48.17,223207.4438970991,25.3426,25.3901,25.3374,25.3848,223207.4439
2006-10-17 15:10:00,48.17,48.18,48.1,48.13,103995.62123700057,25.3848,25.3901,25.3479,25.3637,103995.6212
2006-10-17 15:15:00,48.13,48.13,48.08,48.08,141105.6376573618,25.3637,25.3637,25.3374,25.3374,141105.6377
2006-10-17 15:20:00,48.08,48.11,48.05,48.1,224192.665571976,25.3374,25.3532,25.3216,25.3479,224192.6656
2006-10-17 15:25:00,48.1,48.21,48.09,48.21,105418.71921182268,25.3479,25.4059,25.3426,25.4059,105418.7192
2006-10-17 15:30:00,48.2,48.2,48.13,48.14,170990.69512862616,25.4006,25.4006,25.3637,25.369,170990.6951
2006-10-17 15:35:00,48.14,48.16,48.09,48.1,91954.02298850576,25.369,25.3795,25.3426,25.3479,91954.023
2006-10-17 15:40:00,48.1,48.11,48.03,48.06,184564.8604269294,25.3479,25.3532,25.311,25.3268,184564.8604
2006-10-17 15:45:00,48.06,48.06,47.99,48.0,198795.8401751505,25.3268,25.3268,25.2899,25.2952,198795.8402
2006-10-17 15:50:00,48.0,48.05,47.91,48.04,261631.08921729613,25.2952,25.3216,25.2478,25.3163,261631.0892
2006-10-17 15:55:00,48.03,48.07,47.98,48.06,289874.11056376575,25.311,25.3321,25.2847,25.3268,289874.1106
2006-10-18 09:30:00,48.03,48.21,47.99,48.17,285166.94033935416,25.311,25.4059,25.2899,25.3848,285166.9403
2006-10-18 09:35:00,48.16,48.4,48.13,48.39,291078.2703886152,25.3795,25.506,25.3637,25.5007,291078.2704
2006-10-18 09:40:00,48.39,48.48,48.31,48.34,317241.3793103448,25.5007,25.5482,25.4586,25.4744,317241.3793
2006-10-18 09:45:00,48.35,48.36,48.16,48.16,228352.490421456,25.4797,25.4849,25.3795,25.3795,228352.4904
2006-10-18 09:50:00,48.16,48.26,48.06,48.07,213574.16529830324,25.3795,25.4322,25.3268,25.3321,213574.1653
2006-10-18 09:55:00,48.08,48.1,47.96,47.98,185987.9584017515,25.3374,25.3479,25.2741,25.2847,185987.9584
2006-10-18 10:00:00,47.98,47.99,47.66,47.76,308483.8533114395,25.2847,25.2899,25.116,25.1687,308483.8533
2006-10-18 10:05:00,47.75,47.77,47.62,47.71,309140.66776135744,25.1635,25.174,25.095,25.1424,309140.6678
2006-10-18 10:10:00,47.73,47.81,47.66,47.81,254844.0065681445,25.1529,25.1951,25.116,25.1951,254844.0066
2006-10-18 10:15:00,47.81,48.01,47.79,47.88,252983.03229337712,25.1951,25.3005,25.1845,25.232,252983.0323
2006-10-18 10:20:00,47.89,47.96,47.84,47.91,155117.6792556103,25.2372,25.2741,25.2109,25.2478,155117.6793
2006-10-18 10:25:00,47.9,48.02,47.86,48.02,145155.99343185552,25.2425,25.3058,25.2214,25.3058,145155.9934
2006-10-18 10:30:00,48.04,48.84,48.0,48.74,1260645.8675424191,25.3163,25.7379,25.2952,25.6852,1260645.8675
2006-10-18 10:35:00,48.72,48.75,48.48,48.65,591023.5358511221,25.6746,25.6905,25.5482,25.6378,591023.5359
2006-10-18 10:40:00,48.68,48.95,48.59,48.79,397153.8040503558,25.6536,25.7958,25.6061,25.7115,397153.8041
2006-10-18 10:45:00,48.79,48.94,48.76,48.94,356431.3081554461,25.7115,25.7906,25.6957,25.7906,356431.3082
2006-10-18 10:50:00,48.94,49.03,48.72,48.75,490749.86316365626,25.7906,25.838,25.6746,25.6905,490749.8632
2006-10-18 10:55:00,48.74,48.82,48.6,48.63,359277.50410509034,25.6852,25.7273,25.6114,25.6272,359277.5041
2006-10-18 11:00:00,48.63,48.7,48.55,48.69,374822.11275314726,25.6272,25.6641,25.5851,25.6588,374822.1128
2006-10-18 11:05:00,48.69,48.78,48.65,48.72,239846.7432950192,25.6588,25.7063,25.6378,25.6746,239846.7433
2006-10-18 11:10:00,48.73,48.88,48.7,48.85,334428.02408319653,25.6799,25.759,25.6641,25.7431,334428.0241
2006-10-18 11:15:00,48.85,48.92,48.81,48.89,268746.57909140666,25.7431,25.78,25.7221,25.7642,268746.5791
2006-10-18 11:20:00,48.88,48.89,48.67,48.68,236015.3256704981,25.759,25.7642,25.6483,25.6536,236015.3257
2006-10-18 11:25:00,48.69,48.73,48.62,48.64,261193.21291735087,25.6588,25.6799,25.6219,25.6325,261193.2129
2006-10-18 11:30:00,48.64,48.71,48.55,48.59,296332.7859879584,25.6325,25.6694,25.5851,25.6061,296332.786
2006-10-18 11:35:00,48.6,48.63,48.53,48.6,206787.0826491516,25.6114,25.6272,25.5745,25.6114,206787.0826
2006-10-18 11:40:00,48.59,48.66,48.55,48.56,166174.05582922825,25.6061,25.643,25.5851,25.5903,166174.0558
2006-10-18 11:45:00,48.56,48.58,48.45,48.55,240613.02681992337,25.5903,25.6009,25.5324,25.5851,240613.0268
2006-10-18 11:50:00,48.55,48.61,48.5,48.53,83196.49698960045,25.5851,25.6167,25.5587,25.5745,83196.497
2006-10-18 11:55:00,48.52,48.53,48.42,48.48,150191.57088122607,25.5692,25.5745,25.5165,25.5482,150191.5709
2006-10-18 12:00:00,48.48,48.63,48.45,48.6,101258.89436234265,25.5482,25.6272,25.5324,25.6114,101258.8944
2006-10-18 12:05:00,48.6,48.68,48.54,48.57,121729.6113847838,25.6114,25.6536,25.5798,25.5956,121729.6114
2006-10-18 12:10:00,48.55,48.57,48.39,48.39,125342.09085933224,25.5851,25.5956,25.5007,25.5007,125342.0909
2006-10-18 12:15:00,48.39,48.45,48.37,48.41,108593.32238642585,25.5007,25.5324,25.4902,25.5113,108593.3224
2006-10-18 12:20:00,48.42,48.52,48.41,48.48,120415.982484948,25.5165,25.5692,25.5113,25.5482,120415.9825
2006-10-18 12:25:00,48.48,48.55,48.47,48.54,106622.87903667217,25.5482,25.5851,25.5429,25.5798,106622.879
2006-10-18 12:30:00,48.53,48.66,48.53,48.61,106732.34811165846,25.5745,25.643,25.5745,25.6167,106732.3481
2006-10-18 12:35:00,48.62,48.7,48.6,48.67,88451.01258894363,25.6219,25.6641,25.6114,25.6483,88451.0126
2006-10-18 12:40:00,48.66,48.67,48.52,48.52,104324.0284619595,25.643,25.6483,25.5692,25.5692,104324.0285
2006-10-18 12:45:00,48.52,48.53,48.38,48.38,120415.982484948,25.5692,25.5745,25.4955,25.4955,120415.9825
2006-10-18 12:50:00,48.38,48.38,48.21,48.21,197263.2731253421,25.4955,25.4955,25.4059,25.4059,197263.2731
2006-10-18 12:55:00,48.22,48.23,47.98,48.13,269184.45539135195,25.4112,25.4164,25.2847,25.3637,269184.4554
2006-10-18 13:00:00,48.14,48.17,48.02,48.04,166721.40120415983,25.369,25.3848,25.3058,25.3163,166721.4012
2006-10-18 13:05:00,48.05,48.12,48.04,48.06,129064.039408867,25.3216,25.3585,25.3163,25.3268,129064.0394
2006-10-18 13:10:00,48.05,48.92,48.0,48.08,154898.74110563766,25.3216,25.78,25.2952,25.3374,154898.7411
2006-10-18 13:15:00,48.07,48.08,47.79,47.86,196934.8659003832,25.3321,25.3374,25.1845,25.2214,196934.8659
2006-10-18 13:20:00,47.86,48.05,47.84,48.0,99726.3273125342,25.2214,25.3216,25.2109,25.2952,99726.3273
2006-10-18 13:25:00,48.0,48.02,47.83,47.89,122386.4258347017,25.2952,25.3058,25.2056,25.2372,122386.4258
2006-10-18 13:30:00,47.87,47.88,47.7,47.7,206787.0826491516,25.2267,25.232,25.1371,25.1371,206787.0826
2006-10-18 13:35:00,47.7,47.89,47.68,47.87,164969.89600437877,25.1371,25.2372,25.1266,25.2267,164969.896
2006-10-18 13:40:00,47.86,47.88,47.73,47.74,151943.0760810071,25.2214,25.232,25.1529,25.1582,151943.0761
2006-10-18 13:45:00,47.74,47.75,47.66,47.72,162233.16912972086,25.1582,25.1635,25.116,25.1477,162233.1691
2006-10-18 13:50:00,47.72,47.74,47.52,47.61,281007.1154898741,25.1477,25.1582,25.0423,25.0897,281007.1155
2006-10-18 13:55:00,47.61,47.79,47.55,47.69,162342.63820470718,25.0897,25.1845,25.0581,25.1318,162342.6382
2006-10-18 14:00:00,47.68,47.69,47.52,47.54,106732.34811165846,25.1266,25.1318,25.0423,25.0528,106732.3481
2006-10-18 14:05:00,47.52,47.6,47.51,47.56,277285.1669403394,25.0423,25.0844,25.037,25.0633,277285.1669
2006-10-18 14:10:00,47.57,47.58,47.52,47.53,123262.17843459224,25.0686,25.0739,25.0423,25.0475,123262.1784
2006-10-18 14:15:00,47.52,47.58,47.47,47.51,241926.6557197592,25.0423,25.0739,25.0159,25.037,241926.6557
2006-10-18 14:20:00,47.52,47.65,47.47,47.64,240613.02681992337,25.0423,25.1108,25.0159,25.1055,240613.0268
2006-10-18 14:25:00,47.64,47.71,47.56,47.64,225615.76354679803,25.1055,25.1424,25.0633,25.1055,225615.7635
2006-10-18 14:30:00,47.65,47.68,47.58,47.58,198686.37110016425,25.1108,25.1266,25.0739,25.0739,198686.3711
2006-10-18 14:35:00,47.58,47.67,47.58,47.58,125451.55993431856,25.0739,25.1213,25.0739,25.0739,125451.5599
2006-10-18 14:40:00,47.58,47.63,47.53,47.54,127422.00328407226,25.0739,25.1002,25.0475,25.0528,127422.0033
2006-10-18 14:45:00,47.54,47.56,47.48,47.51,133333.33333333334,25.0528,25.0633,25.0212,25.037,133333.3333
2006-10-18 14:50:00,47.51,47.55,47.48,47.48,122605.36398467432,25.037,25.0581,25.0212,25.0212,122605.364
2006-10-18 14:55:00,47.48,47.49,47.43,47.48,145812.8078817734,25.0212,25.0265,24.9948,25.0212,145812.8079
2006-10-18 15:00:00,47.47,47.56,47.47,47.55,97536.94581280788,25.0159,25.0633,25.0159,25.0581,97536.9458
2006-10-18 15:05:00,47.55,47.6,47.52,47.56,149425.28735632185,25.0581,25.0844,25.0423,25.0633,149425.2874
2006-10-18 15:10:00,47.55,47.66,47.55,47.65,131472.35905856595,25.0581,25.116,25.0581,25.1108,131472.3591
2006-10-18 15:15:00,47.64,47.66,47.53,47.56,121729.6113847838,25.1055,25.116,25.0475,25.0633,121729.6114
2006-10-18 15:20:00,47.56,47.57,47.5,47.54,139463.60153256706,25.0633,25.0686,25.0317,25.0528,139463.6015
2006-10-18 15:25:00,47.54,47.58,47.47,47.48,124137.93103448275,25.0528,25.0739,25.0159,25.0212,124137.931
2006-10-18 15:30:00,47.48,47.6,47.47,47.55,177668.30870279146,25.0212,25.0844,25.0159,25.0581,177668.3087
2006-10-18 15:35:00,47.56,47.56,47.47,47.5,177120.96332785988,25.0633,25.0633,25.0159,25.0317,177120.9633
2006-10-18 15:40:00,47.51,47.61,47.5,47.59,175259.98905309252,25.037,25.0897,25.0317,25.0792,175259.9891
2006-10-18 15:45:00,47.59,47.63,47.56,47.63,137602.62725779967,25.0792,25.1002,25.0633,25.1002,137602.6273
2006-10-18 15:50:00,47.64,47.68,47.58,47.67,260974.27476737823,25.1055,25.1266,25.0739,25.1213,260974.2748
2006-10-18 15:55:00,47.67,47.73,47.62,47.65,289436.23426382046,25.1213,25.1529,25.095,25.1108,289436.2343
2006-10-19 09:30:00,47.87,47.95,47.68,47.69,290421.4559386973,25.2267,25.2689,25.1266,25.1318,290421.4559
2006-10-19 09:35:00,47.68,47.86,47.52,47.82,293048.71373836894,25.1266,25.2214,25.0423,25.2004,293048.7137
2006-10-19 09:40:00,47.82,47.89,47.6,47.65,268637.1100164204,25.2004,25.2372,25.0844,25.1108,268637.11
2006-10-19 09:45:00,47.65,47.69,47.56,47.66,327531.47235905856,25.1108,25.1318,25.0633,25.116,327531.4724
2006-10-19 09:50:00,47.65,47.83,47.58,47.81,323918.99288451014,25.1108,25.2056,25.0739,25.1951,323918.9929
2006-10-19 09:55:00,47.83,47.96,47.74,47.75,339792.008757526,25.2056,25.2741,25.1582,25.1635,339792.0088
2006-10-19 10:00:00,47.74,47.95,47.73,47.95,201094.6907498632,25.1582,25.2689,25.1529,25.2689,201094.6907
2006-10-19 10:05:00,47.93,48.05,47.92,47.98,240065.6814449918,25.2583,25.3216,25.2531,25.2847,240065.6814
2006-10-19 10:10:00,47.97,48.01,47.83,48.0,186316.36562671047,25.2794,25.3005,25.2056,25.2952,186316.3656
2006-10-19 10:15:00,48.0,48.06,47.97,48.01,155008.21018062398,25.2952,25.3268,25.2794,25.3005,155008.2102
2006-10-19 10:20:00,48.01,48.05,47.89,47.98,194088.66995073893,25.3005,25.3216,25.2372,25.2847,194088.67
2006-10-19 10:25:00,47.98,48.03,47.9,47.9,133333.33333333334,25.2847,25.311,25.2425,25.2425,133333.3333
2006-10-19 10:30:00,47.89,47.89,47.61,47.7,391351.94307608105,25.2372,25.2372,25.0897,25.1371,391351.9431
2006-10-19 10:35:00,47.7,47.81,47.65,47.72,208319.64969896004,25.1371,25.1951,25.1108,25.1477,208319.6497
2006-10-19 10:40:00,47.72,47.77,47.64,47.68,151395.73070607553,25.1477,25.174,25.1055,25.1266,151395.7307
2006-10-19 10:45:00,47.7,47.79,47.66,47.79,89655.1724137931,25.1371,25.1845,25.116,25.1845,89655.1724
2006-10-19 10:50:00,47.79,47.82,47.71,47.77,81444.99178981938,25.1845,25.2004,25.1424,25.174,81444.9918
2006-10-19 10:55:00,47.76,47.77,47.53,47.58,179200.8757525999,25.1687,25.174,25.0475,25.0739,179200.8758
2006-10-19 11:00:00,47.56,47.65,47.48,47.56,186316.36562671047,25.0633,25.1108,25.0212,25.0633,186316.3656
2006-10-19 11:05:00,47.55,47.59,47.46,47.46,186097.42747673785,25.0581,25.0792,25.0106,25.0106,186097.4275
2006-10-19 11:10:00,47.46,47.54,47.39,47.43,180842.91187739465,25.0106,25.0528,24.9738,24.9948,180842.9119
2006-10-19 11:15:00,47.44,47.52,47.39,47.5,189490.96880131363,25.0001,25.0423,24.9738,25.0317,189490.9688
2006-10-19 11:20:00,47.5,47.6,47.45,47.6,141215.10673234813,25.0317,25.0844,25.0054,25.0844,141215.1067
2006-10-19 11:25:00,47.6,47.67,47.59,47.63,131472.35905856595,25.0844,25.1213,25.0792,25.1002,131472.3591
2006-10-19 11:30:00,47.63,47.75,47.59,47.71,144718.11713191023,25.1002,25.1635,25.0792,25.1424,144718.1171
2006-10-19 11:35:00,47.7,47.92,47.65,47.87,127093.5960591133,25.1371,25.2531,25.1108,25.2267,127093.5961
2006-10-19 11:40:00,47.88,47.91,47.77,47.77,107389.16256157636,25.232,25.2478,25.174,25.174,107389.1626
2006-10-19 11:45:00,47.78,47.79,47.73,47.74,81335.52271483306,25.1793,25.1845,25.1529,25.1582,81335.5227
2006-10-19 11:50:00,47.74,47.77,47.69,47.71,53858.78489326766,25.1582,25.174,25.1318,25.1424,53858.7849
2006-10-19 11:55:00,47.69,47.77,47.68,47.76,124685.27640941436,25.1318,25.174,25.1266,25.1687,124685.2764
2006-10-19 12:00:00,47.75,47.84,47.68,47.84,115599.34318555008,25.1635,25.2109,25.1266,25.2109,115599.3432
2006-10-19 12:05:00,47.83,47.95,47.83,47.94,154132.45758073346,25.2056,25.2689,25.2056,25.2636,154132.4576
2006-10-19 12:10:00,47.94,48.0,47.89,47.98,258894.36234263823,25.2636,25.2952,25.2372,25.2847,258894.3623
2006-10-19 12:15:00,47.98,48.1,47.97,48.07,175259.98905309252,25.2847,25.3479,25.2794,25.3321,175259.9891
2006-10-19 12:20:00,48.07,48.17,48.04,48.15,218062.3973727422,25.3321,25.3848,25.3163,25.3743,218062.3974
2006-10-19 12:25:00,48.16,48.25,48.08,48.1,189162.5615763547,25.3795,25.427,25.3374,25.3479,189162.5616
2006-10-19 12:30:00,48.1,48.19,48.06,48.17,104761.90476190476,25.3479,25.3953,25.3268,25.3848,104761.9048
2006-10-19 12:35:00,48.18,48.32,48.18,48.28,130706.07553366174,25.3901,25.4638,25.3901,25.4428,130706.0755
2006-10-19 12:40:00,48.3,48.32,48.23,48.26,130268.19923371648,25.4533,25.4638,25.4164,25.4322,130268.1992
2006-10-19 12:45:00,48.26,48.32,48.18,48.21,125998.90530925014,25.4322,25.4638,25.3901,25.4059,125998.9053
2006-10-19 12:50:00,48.2,48.21,48.08,48.1,121291.73508483854,25.4006,25.4059,25.3374,25.3479,121291.7351
2006-10-19 12:55:00,48.1,48.14,48.01,48.01,98303.2293377121,25.3479,25.369,25.3005,25.3005,98303.2293
2006-10-19 13:00:00,48.01,48.19,48.0,48.15,100602.07991242474,25.3005,25.3953,25.2952,25.3743,100602.0799
2006-10-19 13:05:00,48.15,48.34,48.12,48.33,115051.9978106185,25.3743,25.4744,25.3585,25.4691,115051.9978
2006-10-19 13:10:00,48.32,48.37,48.26,48.31,155774.4937055282,25.4638,25.4902,25.4322,25.4586,155774.4937
2006-10-19 13:15:00,48.32,48.33,48.21,48.3,89874.11056376575,25.4638,25.4691,25.4059,25.4533,89874.1106
2006-10-19 13:20:00,48.31,48.41,48.27,48.36,119759.1680350301,25.4586,25.5113,25.4375,25.4849,119759.168
2006-10-19 13:25:00,48.38,48.38,48.32,48.32,68746.57909140667,25.4955,25.4955,25.4638,25.4638,68746.5791
2006-10-19 13:30:00,48.32,48.37,48.31,48.36,48056.923918992885,25.4638,25.4902,25.4586,25.4849,48056.9239
2006-10-19 13:35:00,48.37,48.41,48.35,48.36,75314.72359058567,25.4902,25.5113,25.4797,25.4849,75314.7236
2006-10-19 13:40:00,48.35,48.39,48.29,48.37,62835.2490421456,25.4797,25.5007,25.448,25.4902,62835.249
2006-10-19 13:45:00,48.37,48.4,48.29,48.38,78489.32676518883,25.4902,25.506,25.448,25.4955,78489.3268
2006-10-19 13:50:00,48.37,48.42,48.35,48.37,66228.7903667214,25.4902,25.5165,25.4797,25.4902,66228.7904
2006-10-19 13:55:00,48.37,48.38,48.29,48.33,76190.4761904762,25.4902,25.4955,25.448,25.4691,76190.4762
2006-10-19 14:00:00,48.34,48.4,48.28,48.29,73891.62561576355,25.4744,25.506,25.4428,25.448,73891.6256
2006-10-19 14:05:00,48.28,48.34,48.28,48.32,53749.315818281335,25.4428,25.4744,25.4428,25.4638,53749.3158
2006-10-19 14:10:00,48.32,48.5,48.32,48.46,147345.37493158184,25.4638,25.5587,25.4638,25.5376,147345.3749
2006-10-19 14:15:00,48.47,48.48,48.42,48.47,73015.87301587302,25.5429,25.5482,25.5165,25.5429,73015.873
2006-10-19 14:20:00,48.46,48.52,48.39,48.51,102025.17788724686,25.5376,25.5692,25.5007,25.564,102025.1779
2006-10-19 14:25:00,48.5,48.53,48.43,48.44,87356.32183908047,25.5587,25.5745,25.5218,25.5271,87356.3218
2006-10-19 14:30:00,48.44,48.46,48.3,48.32,147783.2512315271,25.5271,25.5376,25.4533,25.4638,147783.2512
2006-10-19 14:35:00,48.32,48.44,48.32,48.43,52873.56321839081,25.4638,25.5271,25.4638,25.5218,52873.5632
2006-10-19 14:40:00,48.43,48.53,48.43,48.46,89764.64148877942,25.5218,25.5745,25.5218,25.5376,89764.6415
2006-10-19 14:45:00,48.46,48.53,48.46,48.5,99835.79638752052,25.5376,25.5745,25.5376,25.5587,99835.7964
2006-10-19 14:50:00,48.51,48.58,48.51,48.53,131472.35905856595,25.564,25.6009,25.564,25.5745,131472.3591
2006-10-19 14:55:00,48.54,48.59,48.54,48.57,78817.73399014778,25.5798,25.6061,25.5798,25.5956,78817.734
2006-10-19 15:00:00,48.57,48.58,48.53,48.56,81007.11548987411,25.5956,25.6009,25.5745,25.5903,81007.1155
2006-10-19 15:05:00,48.56,48.61,48.54,48.61,109797.48221127532,25.5903,25.6167,25.5798,25.6167,109797.4822
2006-10-19 15:10:00,48.6,48.6,48.5,48.52,104214.55938697318,25.6114,25.6114,25.5587,25.5692,104214.5594
2006-10-19 15:15:00,48.53,48.53,48.45,48.48,131143.95183360702,25.5745,25.5745,25.5324,25.5482,131143.9518
2006-10-19 15:20:00,48.48,48.57,48.4,48.4,143295.01915708813,25.5482,25.5956,25.506,25.506,143295.0192
2006-10-19 15:25:00,48.4,48.44,48.39,48.4,118117.13191023536,25.506,25.5271,25.5007,25.506,118117.1319
2006-10-19 15:30:00,48.4,48.44,48.36,48.37,118117.13191023536,25.506,25.5271,25.4849,25.4902,118117.1319
2006-10-19 15:35:00,48.37,48.42,48.31,48.42,166064.58675424193,25.4902,25.5165,25.4586,25.5165,166064.5868
2006-10-19 15:40:00,48.42,48.5,48.4,48.41,142857.14285714287,25.5165,25.5587,25.506,25.5113,142857.1429
2006-10-19 15:45:00,48.41,48.44,48.35,48.38,175369.4581280788,25.5113,25.5271,25.4797,25.4955,175369.4581
2006-10-19 15:50:00,48.37,48.46,48.32,48.43,204488.23207443897,25.4902,25.5376,25.4638,25.5218,204488.2321
2006-10-19 15:55:00,48.42,48.45,48.37,48.42,263929.9397920088,25.5165,25.5324,25.4902,25.5165,263929.9398
2006-10-20 09:30:00,48.42,48.45,48.01,48.01,600985.2216748769,25.5165,25.5324,25.3005,25.3005,600985.2217
2006-10-20 09:35:00,48.01,48.1,47.92,48.03,218609.7427476738,25.3005,25.3479,25.2531,25.311,218609.7427
2006-10-20 09:40:00,48.02,48.3,47.97,48.3,210180.62397372743,25.3058,25.4533,25.2794,25.4533,210180.624
2006-10-20 09:45:00,48.29,48.5,48.17,48.42,336179.5292829776,25.448,25.5587,25.3848,25.5165,336179.5293
2006-10-20 09:50:00,48.41,48.51,48.06,48.07,510016.420361248,25.5113,25.564,25.3268,25.3321,510016.4204
2006-10-20 09:55:00,48.07,48.09,47.82,47.92,351395.7307060756,25.3321,25.3426,25.2004,25.2531,351395.7307
2006-10-20 10:00:00,47.91,48.03,47.86,48.0,192227.6956759716,25.2478,25.311,25.2214,25.2952,192227.6957
2006-10-20 10:05:00,48.01,48.04,47.87,47.92,170552.8188286809,25.3005,25.3163,25.2267,25.2531,170552.8188
2006-10-20 10:10:00,47.91,48.11,47.91,48.05,163546.79802955667,25.2478,25.3532,25.2478,25.3216,163546.798
2006-10-20 10:15:00,48.04,48.04,47.87,47.89,236015.3256704981,25.3163,25.3163,25.2267,25.2372,236015.3257
2006-10-20 10:20:00,47.88,48.01,47.86,47.93,213683.6343732896,25.232,25.3005,25.2214,25.2583,213683.6344
2006-10-20 10:25:00,47.94,48.0,47.71,47.98,501149.4252873564,25.2636,25.2952,25.1424,25.2847,501149.4253
2006-10-20 10:30:00,47.97,48.04,47.85,47.87,259003.8314176245,25.2794,25.3163,25.2162,25.2267,259003.8314
2006-10-20 10:35:00,47.87,47.89,47.72,47.77,261740.55829228245,25.2267,25.2372,25.1477,25.174,261740.5583
2006-10-20 10:40:00,47.77,47.86,47.69,47.77,298412.6984126984,25.174,25.2214,25.1318,25.174,298412.6984
2006-10-20 10:45:00,47.79,47.84,47.75,47.8,169239.1899288451,25.1845,25.2109,25.1635,25.1898,169239.1899
2006-10-20 10:50:00,47.79,47.82,47.69,47.72,199014.7783251232,25.1845,25.2004,25.1318,25.1477,199014.7783
2006-10-20 10:55:00,47.73,47.82,47.69,47.79,153256.70498084291,25.1529,25.2004,25.1318,25.1845,153256.705
2006-10-20 11:00:00,47.78,47.84,47.73,47.79,115599.34318555008,25.1793,25.2109,25.1529,25.1845,115599.3432
2006-10-20 11:05:00,47.79,47.86,47.75,47.85,124247.40010946908,25.1845,25.2214,25.1635,25.2162,124247.4001
2006-10-20 11:10:00,47.85,47.9,47.77,47.77,121510.67323481115,25.2162,25.2425,25.174,25.174,121510.6732
2006-10-20 11:15:00,47.77,47.82,47.73,47.77,97427.47673782158,25.174,25.2004,25.1529,25.174,97427.4767
2006-10-20 11:20:00,47.79,47.79,47.58,47.63,246852.7640941434,25.1845,25.1845,25.0739,25.1002,246852.7641
2006-10-20 11:25:00,47.63,47.68,47.53,47.59,269074.98631636566,25.1002,25.1266,25.0475,25.0792,269074.9863
2006-10-20 11:30:00,47.58,47.69,47.55,47.62,237766.8308702792,25.0739,25.1318,25.0581,25.095,237766.8309
2006-10-20 11:35:00,47.62,47.65,47.56,47.57,214997.2632731253,25.095,25.1108,25.0633,25.0686,214997.2633
2006-10-20 11:40:00,47.58,47.63,47.57,47.59,156650.24630541872,25.0739,25.1002,25.0686,25.0792,156650.2463
2006-10-20 11:45:00,47.59,47.75,47.52,47.72,185331.14395183363,25.0792,25.1635,25.0423,25.1477,185331.144
2006-10-20 11:50:00,47.72,47.87,47.63,47.65,286590.03831417626,25.1477,25.2267,25.1002,25.1108,286590.0383
2006-10-20 11:55:00,47.64,47.72,47.64,47.65,80459.77011494253,25.1055,25.1477,25.1055,25.1108,80459.7701
2006-10-20 12:00:00,47.66,47.67,47.5,47.53,132238.64258347018,25.116,25.1213,25.0317,25.0475,132238.6426
2006-10-20 12:05:00,47.52,47.58,47.49,47.56,98850.57471264368,25.0423,25.0739,25.0265,25.0633,98850.5747
2006-10-20 12:10:00,47.54,47.55,47.42,47.45,146688.56048166394,25.0528,25.0581,24.9896,25.0054,146688.5605
2006-10-20 12:15:00,47.44,47.45,47.23,47.25,455281.8828680898,25.0001,25.0054,24.8894,24.9,455281.8829
2006-10-20 12:20:00,47.26,47.53,47.24,47.49,294690.7498631637,24.9052,25.0475,24.8947,25.0265,294690.7499
2006-10-20 12:25:00,47.5,47.62,47.5,47.59,139792.008757526,25.0317,25.095,25.0317,25.0792,139792.0088
2006-10-20 12:30:00,47.59,47.67,47.59,47.63,108045.97701149424,25.0792,25.1213,25.0792,25.1002,108045.977
2006-10-20 12:35:00,47.64,47.67,47.58,47.59,113081.5544608648,25.1055,25.1213,25.0739,25.0792,113081.5545
2006-10-20 12:40:00,47.59,47.64,47.54,47.58,59332.23864258347,25.0792,25.1055,25.0528,25.0739,59332.2386
2006-10-20 12:45:00,47.58,47.67,47.58,47.6,53092.50136836344,25.0739,25.1213,25.0739,25.0844,53092.5014
2006-10-20 12:50:00,47.59,47.76,47.58,47.68,88122.60536398468,25.0792,25.1687,25.0739,25.1266,88122.6054
2006-10-20 12:55:00,47.68,47.72,47.55,47.57,72906.4039408867,25.1266,25.1477,25.0581,25.0686,72906.4039
2006-10-20 13:00:00,47.57,47.6,47.5,47.52,78379.85769020252,25.0686,25.0844,25.0317,25.0423,78379.8577
2006-10-20 13:05:00,47.52,47.58,47.5,47.58,63711.00164203613,25.0423,25.0739,25.0317,25.0739,63711.0016
2006-10-20 13:10:00,47.58,47.69,47.58,47.63,78817.73399014778,25.0739,25.1318,25.0739,25.1002,78817.734
2006-10-20 13:15:00,47.63,47.78,47.62,47.66,84400.65681444992,25.1002,25.1793,25.095,25.116,84400.6568
2006-10-20 13:20:00,47.65,47.79,47.65,47.75,70498.08429118774,25.1108,25.1845,25.1108,25.1635,70498.0843
2006-10-20 13:25:00,47.75,47.76,47.72,47.73,39956.21237000547,25.1635,25.1687,25.1477,25.1529,39956.2124
2006-10-20 13:30:00,47.73,47.76,47.7,47.71,57909.14066776136,25.1529,25.1687,25.1371,25.1424,57909.1407
2006-10-20 13:35:00,47.7,47.71,47.65,47.66,70826.49151614669,25.1371,25.1424,25.1108,25.116,70826.4915
2006-10-20 13:40:00,47.65,47.68,47.62,47.64,44334.97536945813,25.1108,25.1266,25.095,25.1055,44334.9754
2006-10-20 13:45:00,47.62,47.64,47.59,47.62,57690.202517788726,25.095,25.1055,25.0792,25.095,57690.2025
2006-10-20 13:50:00,47.63,47.64,47.59,47.62,70060.20799124248,25.1002,25.1055,25.0792,25.095,70060.208
2006-10-20 13:55:00,47.62,47.69,47.61,47.61,55938.69731800767,25.095,25.1318,25.0897,25.0897,55938.6973
2006-10-20 14:00:00,47.61,47.62,47.53,47.58,55500.8210180624,25.0897,25.095,25.0475,25.0739,55500.821
2006-10-20 14:05:00,47.59,47.59,47.53,47.55,40613.026819923376,25.0792,25.0792,25.0475,25.0581,40613.0268
2006-10-20 14:10:00,47.55,47.55,47.41,47.44,87465.79091406678,25.0581,25.0581,24.9843,25.0001,87465.7909
2006-10-20 14:15:00,47.44,47.55,47.36,47.39,213574.16529830324,25.0001,25.0581,24.9579,24.9738,213574.1653
2006-10-20 14:20:00,47.37,47.41,47.33,47.41,155993.43185550082,24.9632,24.9843,24.9421,24.9843,155993.4319
2006-10-20 14:25:00,47.41,47.43,47.36,47.43,120306.51340996168,24.9843,24.9948,24.9579,24.9948,120306.5134
2006-10-20 14:30:00,47.43,47.53,47.41,47.53,84181.71866447729,24.9948,25.0475,24.9843,25.0475,84181.7187
2006-10-20 14:35:00,47.53,47.64,47.44,47.47,171538.04050355774,25.0475,25.1055,25.0001,25.0159,171538.0405
2006-10-20 14:40:00,47.48,47.49,47.45,47.46,57252.32621784346,25.0212,25.0265,25.0054,25.0106,57252.3262
2006-10-20 14:45:00,47.45,47.47,47.38,47.46,81335.52271483306,25.0054,25.0159,24.9685,25.0106,81335.5227
2006-10-20 14:50:00,47.45,47.52,47.44,47.52,88122.60536398468,25.0054,25.0423,25.0001,25.0423,88122.6054
2006-10-20 14:55:00,47.52,47.52,47.45,47.45,45320.19704433498,25.0423,25.0423,25.0054,25.0054,45320.197
2006-10-20 15:00:00,47.45,47.48,47.44,47.48,49261.08374384237,25.0054,25.0212,25.0001,25.0212,49261.0837
2006-10-20 15:05:00,47.48,47.56,47.46,47.48,103229.33771209634,25.0212,25.0633,25.0106,25.0212,103229.3377
2006-10-20 15:10:00,47.48,47.55,47.48,47.53,43787.62999452655,25.0212,25.0581,25.0212,25.0475,43787.63
2006-10-20 15:15:00,47.53,47.56,47.52,47.54,72796.93486590039,25.0475,25.0633,25.0423,25.0528,72796.9349
2006-10-20 15:20:00,47.54,47.59,47.52,47.56,95019.1570881226,25.0528,25.0792,25.0423,25.0633,95019.1571
2006-10-20 15:25:00,47.57,47.58,47.55,47.58,67432.95019157088,25.0686,25.0739,25.0581,25.0739,67432.9502
2006-10-20 15:30:00,47.58,47.6,47.55,47.57,94690.74986316366,25.0739,25.0844,25.0581,25.0686,94690.7499
2006-10-20 15:35:00,47.56,47.58,47.55,47.57,60974.27476737822,25.0633,25.0739,25.0581,25.0686,60974.2748
2006-10-20 15:40:00,47.57,47.58,47.54,47.56,156650.24630541872,25.0686,25.0739,25.0528,25.0633,156650.2463
2006-10-20 15:45:00,47.56,47.58,47.55,47.55,111548.98741105638,25.0633,25.0739,25.0581,25.0581,111548.9874
2006-10-20 15:50:00,47.56,47.56,47.52,47.54,135851.1220580186,25.0633,25.0633,25.0423,25.0528,135851.1221
2006-10-20 15:55:00,47.55,47.57,47.52,47.56,165736.179529283,25.0581,25.0686,25.0423,25.0633,165736.1795
2006-10-23 09:30:00,47.05,47.07,46.85,46.9,463054.1871921183,24.7946,24.8051,24.6892,24.7155,463054.1872
2006-10-23 09:35:00,46.89,47.05,46.86,47.0,274876.8472906404,24.7103,24.7946,24.6945,24.7682,274876.8473
2006-10-23 09:40:00,47.0,47.11,46.92,46.98,262397.3727422003,24.7682,24.8262,24.7261,24.7577,262397.3727
2006-10-23 09:45:00,47.0,47.05,46.93,46.96,177887.2468527641,24.7682,24.7946,24.7313,24.7472,177887.2469
2006-10-23 09:50:00,46.96,47.03,46.91,46.97,194636.0153256705,24.7472,24.784,24.7208,24.7524,194636.0153
2006-10-23 09:55:00,46.98,47.11,46.96,47.06,239189.92884510127,24.7577,24.8262,24.7472,24.7998,239189.9288
2006-10-23 10:00:00,47.06,47.08,46.99,47.05,151614.66885604817,24.7998,24.8104,24.763,24.7946,151614.6689
2006-10-23 10:05:00,47.05,47.06,46.94,46.98,152599.890530925,24.7946,24.7998,24.7366,24.7577,152599.8905
2006-10-23 10:10:00,46.99,47.17,46.97,47.11,283305.9660645868,24.763,24.8578,24.7524,24.8262,283305.9661
2006-10-23 10:15:00,47.11,47.11,47.02,47.04,231964.9698960044,24.8262,24.8262,24.7788,24.7893,231964.9699
2006-10-23 10:20:00,47.04,47.26,47.02,47.22,216201.4230979748,24.7893,24.9052,24.7788,24.8842,216201.4231
2006-10-23 10:25:00,47.22,47.35,47.22,47.3,259222.7695675972,24.8842,24.9527,24.8842,24.9263,259222.7696
2006-10-23 10:30:00,47.32,47.58,47.29,47.53,295785.44061302685,24.9369,25.0739,24.9211,25.0475,295785.4406
2006-10-23 10:35:00,47.53,47.54,47.43,47.43,309688.013136289,25.0475,25.0528,24.9948,24.9948,309688.0131
2006-10-23 10:40:00,47.43,47.58,47.38,47.4,224083.1964969896,24.9948,25.0739,24.9685,24.979,224083.1965
2006-10-23 10:45:00,47.4,47.47,47.25,47.25,182047.0717022441,24.979,25.0159,24.9,24.9,182047.0717
2006-10-23 10:50:00,47.27,47.43,47.24,47.4,180623.973727422,24.9105,24.9948,24.8947,24.979,180623.9737
2006-10-23 10:55:00,47.39,47.47,47.35,47.37,127093.5960591133,24.9738,25.0159,24.9527,24.9632,127093.5961
2006-10-23 11:00:00,47.36,47.37,47.24,47.29,165626.71045429667,24.9579,24.9632,24.8947,24.9211,165626.7105
2006-10-23 11:05:00,47.29,47.32,47.18,47.23,244882.32074438973,24.9211,24.9369,24.8631,24.8894,244882.3207
2006-10-23 11:10:00,47.23,47.34,47.2,47.34,142966.6119321292,24.8894,24.9474,24.8736,24.9474,142966.6119
2006-10-23 11:15:00,47.35,47.36,47.25,47.29,115818.28133552273,24.9527,24.9579,24.9,24.9211,115818.2813
2006-10-23 11:20:00,47.29,47.34,47.26,47.28,108593.32238642585,24.9211,24.9474,24.9052,24.9158,108593.3224
2006-10-23 11:25:00,47.28,47.28,47.16,47.17,129392.44663382597,24.9158,24.9158,24.8525,24.8578,129392.4466
2006-10-23 11:30:00,47.17,47.25,47.09,47.17,145155.99343185552,24.8578,24.9,24.8157,24.8578,145155.9934
2006-10-23 11:35:00,47.17,47.18,47.09,47.11,89983.57963875205,24.8578,24.8631,24.8157,24.8262,89983.5796
2006-10-23 11:40:00,47.11,47.22,47.1,47.2,99178.98193760264,24.8262,24.8842,24.8209,24.8736,99178.9819
2006-10-23 11:45:00,47.18,47.23,47.11,47.2,63820.47071702244,24.8631,24.8894,24.8262,24.8736,63820.4707
2006-10-23 11:50:00,47.19,47.27,47.18,47.22,82211.27531472359,24.8684,24.9105,24.8631,24.8842,82211.2753
2006-10-23 11:55:00,47.21,47.22,47.13,47.14,99835.79638752052,24.8789,24.8842,24.8367,24.842,99835.7964
2006-10-23 12:00:00,47.14,47.16,47.05,47.05,236672.140120416,24.842,24.8525,24.7946,24.7946,236672.1401
2006-10-23 12:05:00,47.06,47.1,47.05,47.07,80788.17733990148,24.7998,24.8209,24.7946,24.8051,80788.1773
2006-10-23 12:10:00,47.07,47.13,47.05,47.12,172304.32402846197,24.8051,24.8367,24.7946,24.8315,172304.324
2006-10-23 12:15:00,47.12,47.12,47.05,47.08,76518.88341543515,24.8315,24.8315,24.7946,24.8104,76518.8834
2006-10-23 12:20:00,47.08,47.12,47.06,47.1,80678.70826491517,24.8104,24.8315,24.7998,24.8209,80678.7083
2006-10-23 12:25:00,47.1,47.11,47.05,47.1,144499.1789819376,24.8209,24.8262,24.7946,24.8209,144499.179
2006-10-23 12:30:00,47.11,47.16,47.11,47.15,79036.67214012041,24.8262,24.8525,24.8262,24.8473,79036.6721
2006-10-23 12:35:00,47.15,47.17,47.05,47.06,92610.83743842364,24.8473,24.8578,24.7946,24.7998,92610.8374
2006-10-23 12:40:00,47.06,47.16,47.05,47.12,73344.28024083197,24.7998,24.8525,24.7946,24.8315,73344.2802
2006-10-23 12:45:00,47.12,47.16,47.07,47.08,85604.8166392994,24.8315,24.8525,24.8051,24.8104,85604.8166
2006-10-23 12:50:00,47.08,47.11,47.04,47.05,105528.18828680896,24.8104,24.8262,24.7893,24.7946,105528.1883
2006-10-23 12:55:00,47.05,47.05,47.02,47.05,137602.62725779967,24.7946,24.7946,24.7788,24.7946,137602.6273
2006-10-23 13:00:00,47.06,47.09,47.05,47.05,71921.18226600986,24.7998,24.8157,24.7946,24.7946,71921.1823
2006-10-23 13:05:00,47.05,47.07,47.05,47.05,82539.68253968254,24.7946,24.8051,24.7946,24.7946,82539.6825
2006-10-23 13:10:00,47.05,47.07,46.99,46.99,123043.2402846196,24.7946,24.8051,24.763,24.763,123043.2403
2006-10-23 13:15:00,47.01,47.03,46.94,47.01,191789.81937602628,24.7735,24.784,24.7366,24.7735,191789.8194
2006-10-23 13:20:00,47.01,47.02,46.91,46.91,105418.71921182268,24.7735,24.7788,24.7208,24.7208,105418.7192
2006-10-23 13:25:00,46.92,46.93,46.85,46.88,112534.20908593322,24.7261,24.7313,24.6892,24.705,112534.2091
2006-10-23 13:30:00,46.88,46.9,46.82,46.84,121839.08045977012,24.705,24.7155,24.6734,24.6839,121839.0805
2006-10-23 13:35:00,46.84,46.88,46.77,46.88,163437.32895457034,24.6839,24.705,24.647,24.705,163437.329
2006-10-23 13:40:00,46.87,46.91,46.84,46.89,83415.43513957308,24.6997,24.7208,24.6839,24.7103,83415.4351
2006-10-23 13:45:00,46.89,46.99,46.87,46.92,108593.32238642585,24.7103,24.763,24.6997,24.7261,108593.3224
2006-10-23 13:50:00,46.9,46.92,46.81,46.81,110454.29666119322,24.7155,24.7261,24.6681,24.6681,110454.2967
2006-10-23 13:55:00,46.81,46.88,46.77,46.87,97318.00766283524,24.6681,24.705,24.647,24.6997,97318.0077
2006-10-23 14:00:00,46.88,46.89,46.68,46.7,135194.30760810073,24.705,24.7103,24.5996,24.6101,135194.3076
2006-10-23 14:05:00,46.7,46.78,46.68,46.77,182156.54077723043,24.6101,24.6523,24.5996,24.647,182156.5408
2006-10-23 14:10:00,46.77,46.81,46.75,46.75,175478.92720306513,24.647,24.6681,24.6365,24.6365,175478.9272
2006-10-23 14:15:00,46.75,46.78,46.63,46.66,176245.21072796936,24.6365,24.6523,24.5732,24.5891,176245.2107
2006-10-23 14:20:00,46.66,46.74,46.65,46.71,95128.62616310891,24.5891,24.6312,24.5838,24.6154,95128.6262
2006-10-23 14:25:00,46.72,46.85,46.71,46.84,109578.54406130267,24.6207,24.6892,24.6154,24.6839,109578.5441
2006-10-23 14:30:00,46.84,46.86,46.73,46.76,124356.8691844554,24.6839,24.6945,24.6259,24.6418,124356.8692
2006-10-23 14:35:00,46.75,46.81,46.75,46.79,84619.59496442255,24.6365,24.6681,24.6365,24.6576,84619.595
2006-10-23 14:40:00,46.79,46.85,46.77,46.84,85057.47126436782,24.6576,24.6892,24.647,24.6839,85057.4713
2006-10-23 14:45:00,46.84,46.92,46.82,46.91,118226.60098522168,24.6839,24.7261,24.6734,24.7208,118226.601
2006-10-23 14:50:00,46.91,46.91,46.84,46.85,87575.2599890531,24.7208,24.7208,24.6839,24.6892,87575.26
2006-10-23 14:55:00,46.86,46.91,46.85,46.89,112205.80186097429,24.6945,24.7208,24.6892,24.7103,112205.8019
2006-10-23 15:00:00,46.89,46.98,46.88,46.95,141215.10673234813,24.7103,24.7577,24.705,24.7419,141215.1067
2006-10-23 15:05:00,46.95,47.07,46.94,47.04,145922.2769567597,24.7419,24.8051,24.7366,24.7893,145922.277
2006-10-23 15:10:00,47.05,47.09,47.04,47.09,196496.9896004379,24.7946,24.8157,24.7893,24.8157,196496.9896
2006-10-23 15:15:00,47.09,47.13,47.05,47.13,192337.16475095783,24.8157,24.8367,24.7946,24.8367,192337.1648
2006-10-23 15:20:00,47.13,47.15,47.09,47.13,107827.03886152162,24.8367,24.8473,24.8157,24.8367,107827.0389
2006-10-23 15:25:00,47.13,47.18,47.13,47.17,116256.157635468,24.8367,24.8631,24.8367,24.8578,116256.1576
2006-10-23 15:30:00,47.17,47.19,47.13,47.14,122167.48768472909,24.8578,24.8684,24.8367,24.842,122167.4877
2006-10-23 15:35:00,47.14,47.14,47.04,47.06,168801.31362889984,24.842,24.842,24.7893,24.7998,168801.3136
2006-10-23 15:40:00,47.06,47.11,47.0,47.02,197372.7422003284,24.7998,24.8262,24.7682,24.7788,197372.7422
2006-10-23 15:45:00,47.02,47.07,47.01,47.05,174493.7055281883,24.7788,24.8051,24.7735,24.7946,174493.7055
2006-10-23 15:50:00,47.05,47.13,47.04,47.1,153585.11220580188,24.7946,24.8367,24.7893,24.8209,153585.1122
2006-10-23 15:55:00,47.1,47.14,47.09,47.14,326546.2506841817,24.8209,24.842,24.8157,24.842,326546.2507
2006-10-24 09:30:00,47.05,47.14,46.88,46.91,294143.4044882321,24.7946,24.842,24.705,24.7208,294143.4045
2006-10-24 09:35:00,46.92,47.03,46.84,47.01,210946.90749863168,24.7261,24.784,24.6839,24.7735,210946.9075
2006-10-24 09:40:00,47.0,47.09,46.96,47.03,276628.35249042144,24.7682,24.8157,24.7472,24.784,276628.3525
2006-10-24 09:45:00,47.04,47.34,47.03,47.31,324137.9310344828,24.7893,24.9474,24.784,24.9316,324137.931
2006-10-24 09:50:00,47.33,47.44,47.29,47.38,183141.7624521073,24.9421,25.0001,24.9211,24.9685,183141.7625
2006-10-24 09:55:00,47.36,47.43,47.27,47.32,207881.7733990148,24.9579,24.9948,24.9105,24.9369,207881.7734
2006-10-24 10:00:00,47.3,47.36,47.27,47.35,164641.48877941983,24.9263,24.9579,24.9105,24.9527,164641.4888
2006-10-24 10:05:00,47.35,47.58,47.35,47.55,352271.4833059661,24.9527,25.0739,24.9527,25.0581,352271.4833
2006-10-24 10:10:00,47.55,47.68,47.54,47.68,271373.8368910783,25.0581,25.1266,25.0528,25.1266,271373.8369
2006-10-24 10:15:00,47.68,47.7,47.53,47.54,279693.48659003834,25.1266,25.1371,25.0475,25.0528,279693.4866
2006-10-24 10:20:00,47.54,47.58,47.42,47.42,220580.18609742748,25.0528,25.0739,24.9896,24.9896,220580.1861
2006-10-24 10:25:00,47.42,47.56,47.41,47.55,159934.3185550082,24.9896,25.0633,24.9843,25.0581,159934.3186
2006-10-24 10:30:00,47.55,47.73,47.54,47.69,195730.70607553367,25.0581,25.1529,25.0528,25.1318,195730.7061
2006-10-24 10:35:00,47.69,47.89,47.68,47.83,286918.4455391352,25.1318,25.2372,25.1266,25.2056,286918.4455
2006-10-24 10:40:00,47.83,47.87,47.75,47.76,216639.29939792008,25.2056,25.2267,25.1635,25.1687,216639.2994
2006-10-24 10:45:00,47.76,47.96,47.73,47.92,341324.57580733445,25.1687,25.2741,25.1529,25.2531,341324.5758
2006-10-24 10:50:00,47.95,47.96,47.81,47.83,214887.79419813905,25.2689,25.2741,25.1951,25.2056,214887.7942
2006-10-24 10:55:00,47.83,47.95,47.82,47.93,160372.19485495347,25.2056,25.2689,25.2004,25.2583,160372.1949
2006-10-24 11:00:00,47.94,47.94,47.79,47.91,209085.93322386427,25.2636,25.2636,25.1845,25.2478,209085.9332
2006-10-24 11:05:00,47.89,47.96,47.87,47.96,338806.7870826492,25.2372,25.2741,25.2267,25.2741,338806.7871
2006-10-24 11:10:00,47.96,48.0,47.89,47.93,177339.90147783252,25.2741,25.2952,25.2372,25.2583,177339.9015
2006-10-24 11:15:00,47.93,47.94,47.77,47.78,125123.1527093596,25.2583,25.2636,25.174,25.1793,125123.1527
2006-10-24 11:20:00,47.79,47.86,47.71,47.72,160153.25670498086,25.1845,25.2214,25.1424,25.1477,160153.2567
2006-10-24 11:25:00,47.71,47.85,47.69,47.84,128188.28680897648,25.1424,25.2162,25.1318,25.2109,128188.2868
2006-10-24 11:30:00,47.83,47.88,47.72,47.73,143951.83360700603,25.2056,25.232,25.1477,25.1529,143951.8336
2006-10-24 11:35:00,47.73,47.79,47.72,47.77,114066.77613574166,25.1529,25.1845,25.1477,25.174,114066.7761
2006-10-24 11:40:00,47.79,47.87,47.78,47.82,109469.07498631637,25.1845,25.2267,25.1793,25.2004,109469.075
2006-10-24 11:45:00,47.82,47.95,47.82,47.9,150848.38533114397,25.2004,25.2689,25.2004,25.2425,150848.3853
2006-10-24 11:50:00,47.9,47.95,47.9,47.93,98084.29118773948,25.2425,25.2689,25.2425,25.2583,98084.2912
2006-10-24 11:55:00,47.93,47.94,47.82,47.85,155665.02463054188,25.2583,25.2636,25.2004,25.2162,155665.0246
2006-10-24 12:00:00,47.86,47.86,47.77,47.77,188286.8089764641,25.2214,25.2214,25.174,25.174,188286.809
2006-10-24 12:05:00,47.76,47.77,47.69,47.75,171319.10235358513,25.1687,25.174,25.1318,25.1635,171319.1024
2006-10-24 12:10:00,47.75,47.8,47.72,47.78,82868.0897646415,25.1635,25.1898,25.1477,25.1793,82868.0898
2006-10-24 12:15:00,47.78,47.79,47.74,47.77,76409.41434044883,25.1793,25.1845,25.1582,25.174,76409.4143
2006-10-24 12:20:00,47.78,47.84,47.77,47.82,64915.161466885605,25.1793,25.2109,25.174,25.2004,64915.1615
2006-10-24 12:25:00,47.82,47.84,47.76,47.81,71154.89874110564,25.2004,25.2109,25.1687,25.1951,71154.8987
2006-10-24 12:30:00,47.81,47.91,47.8,47.89,101696.7706622879,25.1951,25.2478,25.1898,25.2372,101696.7707
2006-10-24 12:35:00,47.89,47.93,47.84,47.89,222550.6294471812,25.2372,25.2583,25.2109,25.2372,222550.6294
2006-10-24 12:40:00,47.89,47.96,47.87,47.89,115818.28133552273,25.2372,25.2741,25.2267,25.2372,115818.2813
2006-10-24 12:45:00,47.88,47.94,47.78,47.79,195511.76792556103,25.232,25.2636,25.1793,25.1845,195511.7679
2006-10-24 12:50:00,47.79,47.82,47.73,47.77,119321.29173508484,25.1845,25.2004,25.1529,25.174,119321.2917
2006-10-24 12:55:00,47.77,47.82,47.76,47.79,92501.36836343732,25.174,25.2004,25.1687,25.1845,92501.3684
2006-10-24 13:00:00,47.79,47.84,47.78,47.83,99726.3273125342,25.1845,25.2109,25.1793,25.2056,99726.3273
2006-10-24 13:05:00,47.84,47.84,47.77,47.82,91625.6157635468,25.2109,25.2109,25.174,25.2004,91625.6158
2006-10-24 13:10:00,47.81,47.82,47.78,47.79,51778.87246852765,25.1951,25.2004,25.1793,25.1845,51778.8725
2006-10-24 13:15:00,47.79,47.81,47.78,47.8,37328.95457033388,25.1845,25.1951,25.1793,25.1898,37328.9546
2006-10-24 13:20:00,47.81,47.91,47.81,47.89,75095.78544061304,25.1951,25.2478,25.1951,25.2372,75095.7854
2006-10-24 13:25:00,47.91,47.91,47.85,47.87,65900.38314176246,25.2478,25.2478,25.2162,25.2267,65900.3831
2006-10-24 13:30:00,47.87,47.89,47.85,47.85,47181.17131910235,25.2267,25.2372,25.2162,25.2162,47181.1713
2006-10-24 13:35:00,47.85,47.87,47.8,47.84,132129.17350848386,25.2162,25.2267,25.1898,25.2109,132129.1735
2006-10-24 13:40:00,47.84,47.85,47.78,47.79,72468.52764094144,25.2109,25.2162,25.1793,25.1845,72468.5276
2006-10-24 13:45:00,47.78,47.81,47.77,47.78,65681.44499178982,25.1793,25.1951,25.174,25.1793,65681.445
2006-10-24 13:50:00,47.78,47.84,47.78,47.81,124794.74548440066,25.1793,25.2109,25.1793,25.1951,124794.7455
2006-10-24 13:55:00,47.81,47.82,47.78,47.79,83305.96606458676,25.1951,25.2004,25.1793,25.1845,83305.9661
2006-10-24 14:00:00,47.79,47.86,47.77,47.78,152709.35960591133,25.1845,25.2214,25.174,25.1793,152709.3596
2006-10-24 14:05:00,47.79,47.81,47.77,47.78,180186.09742747675,25.1845,25.1951,25.174,25.1793,180186.0974
2006-10-24 14:10:00,47.78,47.79,47.74,47.77,124685.27640941436,25.1793,25.1845,25.1582,25.174,124685.2764
2006-10-24 14:15:00,47.76,47.79,47.73,47.75,118992.88451012588,25.1687,25.1845,25.1529,25.1635,118992.8845
2006-10-24 14:20:00,47.76,47.8,47.74,47.79,184126.9841269841,25.1687,25.1898,25.1582,25.1845,184126.9841
2006-10-24 14:25:00,47.79,47.82,47.74,47.78,174822.11275314723,25.1845,25.2004,25.1582,25.1793,174822.1128
2006-10-24 14:30:00,47.78,47.79,47.77,47.77,152928.29775588398,25.1793,25.1845,25.174,25.174,152928.2978
2006-10-24 14:35:00,47.77,47.79,47.75,47.78,104761.90476190476,25.174,25.1845,25.1635,25.1793,104761.9048
2006-10-24 14:40:00,47.78,47.81,47.77,47.78,111001.6420361248,25.1793,25.1951,25.174,25.1793,111001.642
2006-10-24 14:45:00,47.79,47.81,47.78,47.79,106732.34811165846,25.1845,25.1951,25.1793,25.1845,106732.3481
2006-10-24 14:50:00,47.79,47.84,47.79,47.83,90859.3322386426,25.1845,25.2109,25.1845,25.2056,90859.3322
2006-10-24 14:55:00,47.83,47.9,47.81,47.87,193103.4482758621,25.2056,25.2425,25.1951,25.2267,193103.4483
2006-10-24 15:00:00,47.87,47.91,47.86,47.88,159605.91133004928,25.2267,25.2478,25.2214,25.232,159605.9113
2006-10-24 15:05:00,47.89,47.92,47.86,47.91,199124.24740010948,25.2372,25.2531,25.2214,25.2478,199124.2474
2006-10-24 15:10:00,47.91,47.94,47.89,47.93,137274.22003284073,25.2478,25.2636,25.2372,25.2583,137274.22
2006-10-24 15:15:00,47.93,47.96,47.92,47.93,162233.16912972086,25.2583,25.2741,25.2531,25.2583,162233.1691
2006-10-24 15:20:00,47.93,48.01,47.92,48.0,222988.50574712644,25.2583,25.3005,25.2531,25.2952,222988.5057
2006-10-24 15:25:00,48.0,48.0,47.93,47.95,192556.1029009305,25.2952,25.2952,25.2583,25.2689,192556.1029
2006-10-24 15:30:00,47.95,48.0,47.92,47.92,187739.46360153257,25.2689,25.2952,25.2531,25.2531,187739.4636
2006-10-24 15:35:00,47.92,48.01,47.91,47.99,214449.91789819376,25.2531,25.3005,25.2478,25.2899,214449.9179
2006-10-24 15:40:00,47.99,48.02,47.99,48.0,135084.8385331144,25.2899,25.3058,25.2899,25.2952,135084.8385
2006-10-24 15:45:00,48.01,48.02,48.0,48.01,189053.0925013684,25.3005,25.3058,25.2952,25.3005,189053.0925
2006-10-24 15:50:00,48.01,48.07,48.0,48.04,357963.87520525453,25.3005,25.3321,25.2952,25.3163,357963.8752
2006-10-24 15:55:00,48.05,48.14,48.03,48.13,517241.37931034487,25.3216,25.369,25.311,25.3637,517241.3793
2006-10-25 09:30:00,47.92,48.0,47.75,47.96,301806.23973727424,25.2531,25.2952,25.1635,25.2741,301806.2397
2006-10-25 09:35:00,47.95,48.0,47.75,47.96,226053.6398467433,25.2689,25.2952,25.1635,25.2741,226053.6398
2006-10-25 09:40:00,47.96,48.0,47.87,47.92,257471.2643678161,25.2741,25.2952,25.2267,25.2531,257471.2644
2006-10-25 09:45:00,47.9,48.15,47.9,48.01,243459.2227695676,25.2425,25.3743,25.2425,25.3005,243459.2228
2006-10-25 09:50:00,48.02,48.16,48.0,48.16,193322.3864258347,25.3058,25.3795,25.2952,25.3795,193322.3864
2006-10-25 09:55:00,48.15,48.3,47.97,48.06,256048.166392994,25.3743,25.4533,25.2794,25.3268,256048.1664
2006-10-25 10:00:00,48.06,48.07,47.91,48.0,181937.60262725785,25.3268,25.3321,25.2478,25.2952,181937.6026
2006-10-25 10:05:00,48.0,48.18,47.98,48.16,133661.74055829228,25.2952,25.3901,25.2847,25.3795,133661.7406
2006-10-25 10:10:00,48.18,48.28,48.14,48.19,189053.0925013684,25.3901,25.4428,25.369,25.3953,189053.0925
2006-10-25 10:15:00,48.21,48.25,48.08,48.09,197372.7422003284,25.4059,25.427,25.3374,25.3426,197372.7422
2006-10-25 10:20:00,48.09,48.16,48.07,48.12,202955.6650246305,25.3426,25.3795,25.3321,25.3585,202955.665
2006-10-25 10:25:00,48.12,48.17,48.08,48.17,205801.8609742748,25.3585,25.3848,25.3374,25.3848,205801.861
2006-10-25 10:30:00,48.17,48.84,48.15,48.84,960262.7257799671,25.3848,25.7379,25.3743,25.7379,960262.7258
2006-10-25 10:35:00,48.84,48.96,48.74,48.87,542857.1428571428,25.7379,25.8011,25.6852,25.7537,542857.1429
2006-10-25 10:40:00,48.87,49.04,48.86,49.0,492610.83743842365,25.7537,25.8433,25.7484,25.8222,492610.8374
2006-10-25 10:45:00,49.02,49.1,48.95,49.1,361576.35467980296,25.8327,25.8749,25.7958,25.8749,361576.3547
2006-10-25 10:50:00,49.1,49.25,49.1,49.24,500273.6726874658,25.8749,25.9539,25.8749,25.9487,500273.6727
2006-10-25 10:55:00,49.26,49.32,49.2,49.28,428899.8357963875,25.9592,25.9908,25.9276,25.9698,428899.8358
2006-10-25 11:00:00,49.29,49.32,49.15,49.31,301806.23973727424,25.975,25.9908,25.9012,25.9856,301806.2397
2006-10-25 11:05:00,49.32,49.45,49.28,49.39,498631.6365626711,25.9908,26.0593,25.9698,26.0277,498631.6366
2006-10-25 11:10:00,49.39,49.4,49.32,49.37,306075.5336617406,26.0277,26.033,25.9908,26.0172,306075.5337
2006-10-25 11:15:00,49.37,49.38,49.18,49.21,304105.09031198686,26.0172,26.0225,25.9171,25.9329,304105.0903
2006-10-25 11:20:00,49.2,49.23,49.09,49.16,256157.63546798032,25.9276,25.9434,25.8696,25.9065,256157.6355
2006-10-25 11:25:00,49.16,49.18,49.08,49.14,188943.62342638205,25.9065,25.9171,25.8644,25.896,188943.6234
2006-10-25 11:30:00,49.14,49.18,48.98,49.01,244663.38259441708,25.896,25.9171,25.8117,25.8275,244663.3826
2006-10-25 11:35:00,49.02,49.12,49.01,49.09,196825.39682539683,25.8327,25.8854,25.8275,25.8696,196825.3968
2006-10-25 11:40:00,49.09,49.19,49.05,49.18,221127.53147235903,25.8696,25.9223,25.8485,25.9171,221127.5315
2006-10-25 11:45:00,49.18,49.31,49.17,49.27,233169.12972085387,25.9171,25.9856,25.9118,25.9645,233169.1297
2006-10-25 11:50:00,49.26,49.32,49.23,49.27,102900.9304871374,25.9592,25.9908,25.9434,25.9645,102900.9305
2006-10-25 11:55:00,49.27,49.4,49.27,49.33,179638.75205254517,25.9645,26.033,25.9645,25.9961,179638.7521
2006-10-25 12:00:00,49.34,49.47,49.31,49.43,246086.4805692392,26.0014,26.0699,25.9856,26.0488,246086.4806
2006-10-25 12:05:00,49.41,49.44,49.3,49.33,232402.84619594965,26.0383,26.0541,25.9803,25.9961,232402.8462
2006-10-25 12:10:00,49.33,49.33,49.25,49.25,144061.30268199235,25.9961,25.9961,25.9539,25.9539,144061.3027
2006-10-25 12:15:00,49.25,49.35,49.25,49.31,169786.53530377668,25.9539,26.0066,25.9539,25.9856,169786.5353
2006-10-25 12:20:00,49.3,49.35,49.24,49.27,197263.2731253421,25.9803,26.0066,25.9487,25.9645,197263.2731
2006-10-25 12:25:00,49.27,49.36,49.27,49.31,175150.5199781062,25.9645,26.0119,25.9645,25.9856,175150.52
2006-10-25 12:30:00,49.32,49.32,49.25,49.27,96442.25506294472,25.9908,25.9908,25.9539,25.9645,96442.2551
2006-10-25 12:35:00,49.25,49.27,49.09,49.11,154898.74110563766,25.9539,25.9645,25.8696,25.8802,154898.7411
2006-10-25 12:40:00,49.11,49.12,48.96,49.01,350848.385331144,25.8802,25.8854,25.8011,25.8275,350848.3853
2006-10-25 12:45:00,49.01,49.05,48.98,49.04,207772.3043240285,25.8275,25.8485,25.8117,25.8433,207772.3043
2006-10-25 12:50:00,49.05,49.15,49.03,49.13,114614.12151067324,25.8485,25.9012,25.838,25.8907,114614.1215
2006-10-25 12:55:00,49.13,49.18,49.09,49.18,193541.3245758073,25.8907,25.9171,25.8696,25.9171,193541.3246
2006-10-25 13:00:00,49.18,49.26,49.16,49.2,154460.8648056924,25.9171,25.9592,25.9065,25.9276,154460.8648
2006-10-25 13:05:00,49.19,49.23,49.16,49.19,201313.6288998358,25.9223,25.9434,25.9065,25.9223,201313.6289
2006-10-25 13:10:00,49.2,49.27,49.19,49.23,167049.80842911877,25.9276,25.9645,25.9223,25.9434,167049.8084
2006-10-25 13:15:00,49.23,49.25,49.2,49.21,57142.857142857145,25.9434,25.9539,25.9276,25.9329,57142.8571
2006-10-25 13:20:00,49.22,49.22,49.18,49.2,80569.23918992885,25.9381,25.9381,25.9171,25.9276,80569.2392
2006-10-25 13:25:00,49.2,49.22,49.18,49.2,44663.38259441708,25.9276,25.9381,25.9171,25.9276,44663.3826
2006-10-25 13:30:00,49.21,49.24,49.21,49.22,91954.02298850576,25.9329,25.9487,25.9329,25.9381,91954.023
2006-10-25 13:35:00,49.22,49.22,49.08,49.08,97755.88396278051,25.9381,25.9381,25.8644,25.8644,97755.884
2006-10-25 13:40:00,49.08,49.11,49.05,49.11,169567.59715380406,25.8644,25.8802,25.8485,25.8802,169567.5972
2006-10-25 13:45:00,49.11,49.13,49.09,49.1,107717.56978653531,25.8802,25.8907,25.8696,25.8749,107717.5698
2006-10-25 13:50:00,49.1,49.16,49.09,49.13,84291.18773946361,25.8749,25.9065,25.8696,25.8907,84291.1877
2006-10-25 13:55:00,49.13,49.21,49.1,49.14,86590.03831417624,25.8907,25.9329,25.8749,25.896,86590.0383
2006-10-25 14:00:00,49.14,49.27,49.14,49.24,85714.28571428572,25.896,25.9645,25.896,25.9487,85714.2857
2006-10-25 14:05:00,49.24,49.28,49.17,49.17,109140.6677613574,25.9487,25.9698,25.9118,25.9118,109140.6678
2006-10-25 14:10:00,49.18,49.23,49.1,49.2,163984.67432950193,25.9171,25.9434,25.8749,25.9276,163984.6743
2006-10-25 14:15:00,49.2,49.37,49.16,49.31,258347.01696770664,25.9276,26.0172,25.9065,25.9856,258347.017
2006-10-25 14:20:00,49.32,49.37,49.31,49.35,179967.1592775041,25.9908,26.0172,25.9856,26.0066,179967.1593
2006-10-25 14:25:00,49.36,49.36,49.23,49.26,204269.2939244664,26.0119,26.0119,25.9434,25.9592,204269.2939
2006-10-25 14:30:00,49.26,49.26,49.18,49.23,159168.03503010402,25.9592,25.9592,25.9171,25.9434,159168.035
2006-10-25 14:35:00,49.24,49.26,49.21,49.24,163656.26710454296,25.9487,25.9592,25.9329,25.9487,163656.2671
2006-10-25 14:40:00,49.24,49.29,49.22,49.26,126765.18883415437,25.9487,25.975,25.9381,25.9592,126765.1888
2006-10-25 14:45:00,49.27,49.33,49.25,49.31,95347.56431308156,25.9645,25.9961,25.9539,25.9856,95347.5643
2006-10-25 14:50:00,49.31,49.34,49.26,49.33,133552.27148330596,25.9856,26.0014,25.9592,25.9961,133552.2715
2006-10-25 14:55:00,49.33,49.41,49.32,49.4,151614.66885604817,25.9961,26.0383,25.9908,26.033,151614.6689
2006-10-25 15:00:00,49.4,49.4,49.3,49.4,157854.4061302682,26.033,26.033,25.9803,26.033,157854.4061
2006-10-25 15:05:00,49.4,49.48,49.39,49.4,206677.6135741653,26.033,26.0751,26.0277,26.033,206677.6136
2006-10-25 15:10:00,49.4,49.41,49.33,49.35,182922.82430213463,26.033,26.0383,25.9961,26.0066,182922.8243
2006-10-25 15:15:00,49.36,49.47,49.29,49.42,235796.38752052543,26.0119,26.0699,25.975,26.0435,235796.3875
2006-10-25 15:20:00,49.42,49.48,49.39,49.46,129173.50848385332,26.0435,26.0751,26.0277,26.0646,129173.5085
2006-10-25 15:25:00,49.46,49.47,49.37,49.37,170224.41160372196,26.0646,26.0699,26.0172,26.0172,170224.4116
2006-10-25 15:30:00,49.37,49.38,49.31,49.37,184674.3295019157,26.0172,26.0225,25.9856,26.0172,184674.3295
2006-10-25 15:35:00,49.37,49.49,49.37,49.48,261959.49644225507,26.0172,26.0804,26.0172,26.0751,261959.4964
2006-10-25 15:40:00,49.49,49.49,49.38,49.41,320415.982484948,26.0804,26.0804,26.0225,26.0383,320415.9825
2006-10-25 15:45:00,49.41,49.42,49.25,49.27,214668.8560481664,26.0383,26.0435,25.9539,25.9645,214668.856
2006-10-25 15:50:00,49.26,49.31,49.25,49.3,314942.5287356322,25.9592,25.9856,25.9539,25.9803,314942.5287
2006-10-25 15:55:00,49.3,49.36,49.28,49.35,372085.38587848935,25.9803,26.0119,25.9698,26.0066,372085.3859
2006-10-26 09:30:00,49.82,50.0,49.71,49.87,555993.4318555008,26.2543,26.3492,26.1964,26.2807,555993.4319
2006-10-26 09:35:00,49.86,49.93,49.72,49.78,285933.2238642584,26.2754,26.3123,26.2016,26.2332,285933.2239
2006-10-26 09:40:00,49.78,49.91,49.75,49.86,219594.96442255063,26.2332,26.3018,26.2174,26.2754,219594.9644
2006-10-26 09:45:00,49.85,49.86,49.62,49.64,309469.0749863164,26.2701,26.2754,26.1489,26.1595,309469.075
2006-10-26 09:50:00,49.64,49.64,49.37,49.44,416748.7684729064,26.1595,26.1595,26.0172,26.0541,416748.7685
2006-10-26 09:55:00,49.47,49.48,49.36,49.38,362014.2309797482,26.0699,26.0751,26.0119,26.0225,362014.231
2006-10-26 10:00:00,49.38,49.49,49.27,49.3,291297.20853858785,26.0225,26.0804,25.9645,25.9803,291297.2085
2006-10-26 10:05:00,49.3,49.47,49.27,49.45,272030.6513409962,25.9803,26.0699,25.9645,26.0593,272030.6513
2006-10-26 10:10:00,49.45,49.56,49.44,49.51,299288.451012589,26.0593,26.1173,26.0541,26.091,299288.451
2006-10-26 10:15:00,49.51,49.59,49.47,49.48,237000.5473453749,26.091,26.1331,26.0699,26.0751,237000.5473
2006-10-26 10:20:00,49.48,49.52,49.25,49.28,318226.6009852217,26.0751,26.0962,25.9539,25.9698,318226.601
2006-10-26 10:25:00,49.28,49.3,49.05,49.16,365955.1176792556,25.9698,25.9803,25.8485,25.9065,365955.1177
2006-10-26 10:30:00,49.46,49.51,49.08,49.11,336726.87465790915,26.0646,26.091,25.8644,25.8802,336726.8747
2006-10-26 10:35:00,49.11,49.19,48.99,49.05,294581.28078817733,25.8802,25.9223,25.8169,25.8485,294581.2808
2006-10-26 10:40:00,49.06,49.07,48.91,48.92,401860.9742747674,25.8538,25.8591,25.7748,25.78,401860.9743
2006-10-26 10:45:00,48.91,49.08,48.89,49.02,213793.10344827588,25.7748,25.8644,25.7642,25.8327,213793.1034
2006-10-26 10:50:00,49.01,49.12,48.9,48.92,167049.80842911877,25.8275,25.8854,25.7695,25.78,167049.8084
2006-10-26 10:55:00,48.92,48.98,48.84,48.89,284838.5331143952,25.78,25.8117,25.7379,25.7642,284838.5331
2006-10-26 11:00:00,48.89,48.92,48.82,48.87,229775.5883962781,25.7642,25.78,25.7273,25.7537,229775.5884
2006-10-26 11:05:00,48.87,48.95,48.83,48.88,290640.39408867,25.7537,25.7958,25.7326,25.759,290640.3941
2006-10-26 11:10:00,48.87,48.97,48.85,48.85,199124.24740010948,25.7537,25.8064,25.7431,25.7431,199124.2474
2006-10-26 11:15:00,48.85,48.97,48.81,48.97,218609.7427476738,25.7431,25.8064,25.7221,25.8064,218609.7427
2006-10-26 11:20:00,48.96,48.99,48.89,48.98,172304.32402846197,25.8011,25.8169,25.7642,25.8117,172304.324
2006-10-26 11:25:00,48.99,49.12,48.98,49.05,247837.98576902025,25.8169,25.8854,25.8117,25.8485,247837.9858
2006-10-26 11:30:00,49.05,49.08,49.01,49.03,170771.75697865355,25.8485,25.8644,25.8275,25.838,170771.757
2006-10-26 11:35:00,49.04,49.04,48.87,48.88,126217.84345922276,25.8433,25.8433,25.7537,25.759,126217.8435
2006-10-26 11:40:00,48.87,49.98,48.72,48.74,263492.0634920635,25.7537,26.3386,25.6746,25.6852,263492.0635
2006-10-26 11:45:00,48.74,48.87,48.69,48.84,160153.25670498086,25.6852,25.7537,25.6588,25.7379,160153.2567
2006-10-26 11:50:00,48.85,48.9,48.73,48.8,121620.14230979748,25.7431,25.7695,25.6799,25.7168,121620.1423
2006-10-26 11:55:00,48.8,48.84,48.75,48.84,99178.98193760264,25.7168,25.7379,25.6905,25.7379,99178.9819
2006-10-26 12:00:00,48.84,49.03,48.8,48.96,161685.82375478928,25.7379,25.838,25.7168,25.8011,161685.8238
2006-10-26 12:05:00,48.96,48.97,48.79,48.81,98193.7602627258,25.8011,25.8064,25.7115,25.7221,98193.7603
2006-10-26 12:10:00,48.81,48.93,48.77,48.89,127531.47235905858,25.7221,25.7853,25.701,25.7642,127531.4724
2006-10-26 12:15:00,48.89,48.94,48.82,48.93,141324.57580733445,25.7642,25.7906,25.7273,25.7853,141324.5758
2006-10-26 12:20:00,48.93,48.96,48.87,48.94,87794.19813902573,25.7853,25.8011,25.7537,25.7906,87794.1981
2006-10-26 12:25:00,48.94,49.04,48.93,48.96,90421.45593869733,25.7906,25.8433,25.7853,25.8011,90421.4559
2006-10-26 12:30:00,48.96,49.0,48.87,48.92,99726.3273125342,25.8011,25.8222,25.7537,25.78,99726.3273
2006-10-26 12:35:00,48.92,49.01,48.9,49.01,56376.57361795293,25.78,25.8275,25.7695,25.8275,56376.5736
2006-10-26 12:40:00,49.0,49.14,48.97,49.14,66228.7903667214,25.8222,25.896,25.8064,25.896,66228.7904
2006-10-26 12:45:00,49.14,49.16,49.09,49.1,104214.55938697318,25.896,25.9065,25.8696,25.8749,104214.5594
2006-10-26 12:50:00,49.1,49.13,49.06,49.11,82649.15161466887,25.8749,25.8907,25.8538,25.8802,82649.1516
2006-10-26 12:55:00,49.12,49.12,49.03,49.06,62506.84181718665,25.8854,25.8854,25.838,25.8538,62506.8418
2006-10-26 13:00:00,49.07,49.08,49.01,49.04,53092.50136836344,25.8591,25.8644,25.8275,25.8433,53092.5014
2006-10-26 13:05:00,49.03,49.05,48.95,49.0,56157.6354679803,25.838,25.8485,25.7958,25.8222,56157.6355
2006-10-26 13:10:00,49.0,49.0,48.88,48.92,154789.27203065134,25.8222,25.8222,25.759,25.78,154789.272
2006-10-26 13:15:00,48.89,48.96,48.8,48.81,107170.22441160372,25.7642,25.8011,25.7168,25.7221,107170.2244
2006-10-26 13:20:00,48.81,48.85,48.78,48.83,59770.11494252874,25.7221,25.7431,25.7063,25.7326,59770.1149
2006-10-26 13:25:00,48.81,48.81,48.74,48.77,91078.27038861522,25.7221,25.7221,25.6852,25.701,91078.2704
2006-10-26 13:30:00,48.77,48.78,48.69,48.73,90202.51778872468,25.701,25.7063,25.6588,25.6799,90202.5178
2006-10-26 13:35:00,48.74,48.82,48.68,48.82,68856.048166393,25.6852,25.7273,25.6536,25.7273,68856.0482
2006-10-26 13:40:00,48.82,48.82,48.7,48.73,59332.23864258347,25.7273,25.7273,25.6641,25.6799,59332.2386
2006-10-26 13:45:00,48.73,48.89,48.71,48.87,67870.82649151616,25.6799,25.7642,25.6694,25.7537,67870.8265
2006-10-26 13:50:00,48.88,48.88,48.63,48.66,133223.86425834702,25.759,25.759,25.6272,25.643,133223.8643
2006-10-26 13:55:00,48.66,48.67,48.58,48.58,118226.60098522168,25.643,25.6483,25.6009,25.6009,118226.601
2006-10-26 14:00:00,48.59,48.59,48.43,48.53,219485.4953475643,25.6061,25.6061,25.5218,25.5745,219485.4953
2006-10-26 14:05:00,48.52,48.54,48.42,48.42,239518.3360700602,25.5692,25.5798,25.5165,25.5165,239518.3361
2006-10-26 14:10:00,48.43,48.62,48.42,48.58,123371.64750957854,25.5218,25.6219,25.5165,25.6009,123371.6475
2006-10-26 14:15:00,48.59,48.67,48.55,48.65,115927.75041050903,25.6061,25.6483,25.5851,25.6378,115927.7504
2006-10-26 14:20:00,48.66,48.76,48.65,48.74,105199.78106185004,25.643,25.6957,25.6378,25.6852,105199.7811
2006-10-26 14:25:00,48.74,48.82,48.65,48.65,75643.13081554462,25.6852,25.7273,25.6378,25.6378,75643.1308
2006-10-26 14:30:00,48.65,48.66,48.59,48.62,75314.72359058567,25.6378,25.643,25.6061,25.6219,75314.7236
2006-10-26 14:35:00,48.62,48.62,48.56,48.58,81116.58456486043,25.6219,25.6219,25.5903,25.6009,81116.5846
2006-10-26 14:40:00,48.57,48.62,48.53,48.62,179091.4066776136,25.5956,25.6219,25.5745,25.6219,179091.4067
2006-10-26 14:45:00,48.62,48.65,48.6,48.64,59770.11494252874,25.6219,25.6378,25.6114,25.6325,59770.1149
2006-10-26 14:50:00,48.65,48.78,48.65,48.73,195073.89162561577,25.6378,25.7063,25.6378,25.6799,195073.8916
2006-10-26 14:55:00,48.72,48.74,48.67,48.74,109359.60591133006,25.6746,25.6852,25.6483,25.6852,109359.6059
2006-10-26 15:00:00,48.73,48.78,48.7,48.71,101368.36343732895,25.6799,25.7063,25.6641,25.6694,101368.3634
2006-10-26 15:05:00,48.71,48.72,48.57,48.57,150301.03995621236,25.6694,25.6746,25.5956,25.5956,150301.04
2006-10-26 15:10:00,48.56,48.57,48.51,48.51,228899.83579638752,25.5903,25.5956,25.564,25.564,228899.8358
2006-10-26 15:15:00,48.51,48.52,48.39,48.43,383689.10782703885,25.564,25.5692,25.5007,25.5218,383689.1078
2006-10-26 15:20:00,48.44,48.54,48.42,48.5,216639.29939792008,25.5271,25.5798,25.5165,25.5587,216639.2994
2006-10-26 15:25:00,48.5,48.52,48.37,48.39,239846.7432950192,25.5587,25.5692,25.4902,25.5007,239846.7433
2006-10-26 15:30:00,48.38,48.4,48.27,48.34,375916.8035030104,25.4955,25.506,25.4375,25.4744,375916.8035
2006-10-26 15:35:00,48.33,48.34,48.19,48.26,402517.7887246853,25.4691,25.4744,25.3953,25.4322,402517.7887
2006-10-26 15:40:00,48.27,48.32,48.25,48.25,380186.0974274768,25.4375,25.4638,25.427,25.427,380186.0974
2006-10-26 15:45:00,48.25,48.31,48.25,48.31,234373.28954570336,25.427,25.4586,25.427,25.4586,234373.2895
2006-10-26 15:50:00,48.31,48.33,48.26,48.32,321948.54953475646,25.4586,25.4691,25.4322,25.4638,321948.5495
2006-10-26 15:55:00,48.32,48.32,48.23,48.27,328407.2249589491,25.4638,25.4638,25.4164,25.4375,328407.225
2006-10-27 09:30:00,48.6,48.64,48.32,48.47,325779.9671592775,25.6114,25.6325,25.4638,25.5429,325779.9672
2006-10-27 09:35:00,48.5,48.68,48.43,48.52,404926.1083743842,25.5587,25.6536,25.5218,25.5692,404926.1084
2006-10-27 09:40:00,48.51,48.6,48.46,48.5,220580.18609742748,25.564,25.6114,25.5376,25.5587,220580.1861
2006-10-27 09:45:00,48.52,48.63,48.45,48.52,238204.70717022443,25.5692,25.6272,25.5324,25.5692,238204.7072
2006-10-27 09:50:00,48.51,48.56,48.37,48.48,298084.29118773947,25.564,25.5903,25.4902,25.5482,298084.2912
2006-10-27 09:55:00,48.48,48.65,48.47,48.61,172961.13847837987,25.5482,25.6378,25.5429,25.6167,172961.1385
2006-10-27 10:00:00,48.6,48.69,48.54,48.63,185440.61302681992,25.6114,25.6588,25.5798,25.6272,185440.613
2006-10-27 10:05:00,48.64,48.64,48.42,48.46,209085.93322386427,25.6325,25.6325,25.5165,25.5376,209085.9332
2006-10-27 10:10:00,48.46,48.57,48.45,48.54,251888.341543514,25.5376,25.5956,25.5324,25.5798,251888.3415
2006-10-27 10:15:00,48.54,48.74,48.53,48.67,352380.9523809524,25.5798,25.6852,25.5745,25.6483,352380.9524
2006-10-27 10:20:00,48.67,48.85,48.67,48.85,402627.2577996716,25.6483,25.7431,25.6483,25.7431,402627.2578
2006-10-27 10:25:00,48.84,49.01,48.84,48.9,361247.947454844,25.7379,25.8275,25.7379,25.7695,361247.9475
2006-10-27 10:30:00,48.89,48.91,48.77,48.85,181937.60262725785,25.7642,25.7748,25.701,25.7431,181937.6026
2006-10-27 10:35:00,48.86,49.11,48.82,49.06,224302.13464696225,25.7484,25.8802,25.7273,25.8538,224302.1346
2006-10-27 10:40:00,49.05,49.15,48.93,49.1,175150.5199781062,25.8485,25.9012,25.7853,25.8749,175150.52
2006-10-27 10:45:00,49.07,49.08,48.95,48.99,148002.18938149975,25.8591,25.8644,25.7958,25.8169,148002.1894
2006-10-27 10:50:00,48.99,49.0,48.89,48.89,88669.95073891626,25.8169,25.8222,25.7642,25.7642,88669.9507
2006-10-27 10:55:00,48.89,49.0,48.84,49.0,138259.44170771755,25.7642,25.8222,25.7379,25.8222,138259.4417
2006-10-27 11:00:00,48.99,49.04,48.96,49.02,133880.67870826492,25.8169,25.8433,25.8011,25.8327,133880.6787
2006-10-27 11:05:00,49.02,49.06,48.94,49.05,124028.46195949645,25.8327,25.8538,25.7906,25.8485,124028.462
2006-10-27 11:10:00,49.05,49.21,49.05,49.16,154789.27203065134,25.8485,25.9329,25.8485,25.9065,154789.272
2006-10-27 11:15:00,49.15,49.15,49.05,49.12,91297.20853858785,25.9012,25.9012,25.8485,25.8854,91297.2085
2006-10-27 11:20:00,49.11,49.16,49.04,49.13,134209.08593322386,25.8802,25.9065,25.8433,25.8907,134209.0859
2006-10-27 11:25:00,49.13,49.22,49.13,49.15,121182.26600985222,25.8907,25.9381,25.8907,25.9012,121182.266
2006-10-27 11:30:00,49.15,49.23,49.15,49.22,96661.19321291737,25.9012,25.9434,25.9012,25.9381,96661.1932
2006-10-27 11:35:00,49.22,49.33,49.21,49.32,219594.96442255063,25.9381,25.9961,25.9329,25.9908,219594.9644
2006-10-27 11:40:00,49.32,49.36,49.22,49.24,256814.4499178982,25.9908,26.0119,25.9381,25.9487,256814.4499
2006-10-27 11:45:00,49.24,49.26,49.09,49.13,114504.65243568692,25.9487,25.9592,25.8696,25.8907,114504.6524
2006-10-27 11:50:00,49.13,49.14,49.03,49.03,126327.3125342091,25.8907,25.896,25.838,25.838,126327.3125
2006-10-27 11:55:00,49.03,49.09,48.95,49.08,107827.03886152162,25.838,25.8696,25.7958,25.8644,107827.0389
2006-10-27 12:00:00,49.09,49.09,48.9,48.95,86042.69293924466,25.8696,25.8696,25.7695,25.7958,86042.6929
2006-10-27 12:05:00,48.95,49.07,48.94,49.05,77175.69786535304,25.7958,25.8591,25.7906,25.8485,77175.6979
2006-10-27 12:10:00,49.05,49.15,49.05,49.15,93048.71373836893,25.8485,25.9012,25.8485,25.9012,93048.7137
2006-10-27 12:15:00,49.15,49.16,49.11,49.15,84400.65681444992,25.9012,25.9065,25.8802,25.9012,84400.6568
2006-10-27 12:20:00,49.16,49.22,49.15,49.22,73234.81116584565,25.9065,25.9381,25.9012,25.9381,73234.8112
2006-10-27 12:25:00,49.22,49.26,49.18,49.24,111548.98741105638,25.9381,25.9592,25.9171,25.9487,111548.9874
2006-10-27 12:30:00,49.22,49.32,49.16,49.32,116694.03393541324,25.9381,25.9908,25.9065,25.9908,116694.0339
2006-10-27 12:35:00,49.32,49.36,49.27,49.35,145374.93158182813,25.9908,26.0119,25.9645,26.0066,145374.9316
2006-10-27 12:40:00,49.35,49.41,49.29,49.3,122167.48768472909,26.0066,26.0383,25.975,25.9803,122167.4877
2006-10-27 12:45:00,49.28,49.32,49.24,49.31,149096.8801313629,25.9698,25.9908,25.9487,25.9856,149096.8801
2006-10-27 12:50:00,49.3,49.37,49.22,49.28,88888.88888888889,25.9803,26.0172,25.9381,25.9698,88888.8889
2006-10-27 12:55:00,49.28,49.29,49.22,49.22,76737.82156540778,25.9698,25.975,25.9381,25.9381,76737.8216
2006-10-27 13:00:00,49.22,49.26,49.16,49.17,84291.18773946361,25.9381,25.9592,25.9065,25.9118,84291.1877
2006-10-27 13:05:00,49.17,49.27,49.16,49.27,39080.45977011495,25.9118,25.9645,25.9065,25.9645,39080.4598
2006-10-27 13:10:00,49.27,49.27,49.22,49.24,33278.598795840175,25.9645,25.9645,25.9381,25.9487,33278.5988
2006-10-27 13:15:00,49.23,49.25,49.11,49.12,61850.02736726875,25.9434,25.9539,25.8802,25.8854,61850.0274
2006-10-27 13:20:00,49.12,49.14,49.05,49.06,75862.06896551725,25.8854,25.896,25.8485,25.8538,75862.069
2006-10-27 13:25:00,49.06,49.06,48.95,49.01,128078.81773399016,25.8538,25.8538,25.7958,25.8275,128078.8177
2006-10-27 13:30:00,49.02,49.05,48.91,48.93,57252.32621784346,25.8327,25.8485,25.7748,25.7853,57252.3262
2006-10-27 13:35:00,48.92,48.94,48.88,48.92,68527.64094143405,25.78,25.7906,25.759,25.78,68527.6409
2006-10-27 13:40:00,48.93,48.98,48.88,48.98,72796.93486590039,25.7853,25.8117,25.759,25.8117,72796.9349
2006-10-27 13:45:00,48.98,49.01,48.87,48.87,115708.8122605364,25.8117,25.8275,25.7537,25.7537,115708.8123
2006-10-27 13:50:00,48.86,48.88,48.82,48.84,127640.94143404489,25.7484,25.759,25.7273,25.7379,127640.9414
2006-10-27 13:55:00,48.84,48.84,48.83,48.84,52326.21784345923,25.7379,25.7379,25.7326,25.7379,52326.2178
2006-10-27 14:00:00,48.84,48.9,48.8,48.9,106841.81718664478,25.7379,25.7695,25.7168,25.7695,106841.8172
2006-10-27 14:05:00,48.9,48.9,48.8,48.83,69622.33169129721,25.7695,25.7695,25.7168,25.7326,69622.3317
2006-10-27 14:10:00,48.82,48.9,48.82,48.88,76628.35249042146,25.7273,25.7695,25.7273,25.759,76628.3525
2006-10-27 14:15:00,48.87,48.89,48.82,48.87,88451.01258894363,25.7537,25.7642,25.7273,25.7537,88451.0126
2006-10-27 14:20:00,48.87,48.91,48.79,48.8,98303.2293377121,25.7537,25.7748,25.7115,25.7168,98303.2293
2006-10-27 14:25:00,48.79,48.82,48.63,48.63,167159.2775041051,25.7115,25.7273,25.6272,25.6272,167159.2775
2006-10-27 14:30:00,48.63,48.78,48.63,48.77,140996.16858237548,25.6272,25.7063,25.6272,25.701,140996.1686
2006-10-27 14:35:00,48.77,48.77,48.64,48.64,84400.65681444992,25.701,25.701,25.6325,25.6325,84400.6568
2006-10-27 14:40:00,48.64,48.74,48.64,48.74,93267.65188834154,25.6325,25.6852,25.6325,25.6852,93267.6519
2006-10-27 14:45:00,48.74,48.82,48.72,48.8,60864.8056923919,25.6852,25.7273,25.6746,25.7168,60864.8057
2006-10-27 14:50:00,48.79,48.8,48.65,48.66,71811.71319102353,25.7115,25.7168,25.6378,25.643,71811.7132
2006-10-27 14:55:00,48.66,48.67,48.59,48.65,99726.3273125342,25.643,25.6483,25.6061,25.6378,99726.3273
2006-10-27 15:00:00,48.67,48.67,48.55,48.55,139244.66338259442,25.6483,25.6483,25.5851,25.5851,139244.6634
2006-10-27 15:05:00,48.56,48.57,48.53,48.55,116256.157635468,25.5903,25.5956,25.5745,25.5851,116256.1576
2006-10-27 15:10:00,48.55,48.65,48.53,48.6,65681.44499178982,25.5851,25.6378,25.5745,25.6114,65681.445
2006-10-27 15:15:00,48.61,48.61,48.47,48.47,102025.17788724686,25.6167,25.6167,25.5429,25.5429,102025.1779
2006-10-27 15:20:00,48.47,48.49,48.42,48.48,84510.12588943624,25.5429,25.5534,25.5165,25.5482,84510.1259
2006-10-27 15:25:00,48.47,48.54,48.46,48.51,109578.54406130267,25.5429,25.5798,25.5376,25.564,109578.5441
2006-10-27 15:30:00,48.51,48.53,48.43,48.44,78489.32676518883,25.564,25.5745,25.5218,25.5271,78489.3268
2006-10-27 15:35:00,48.44,48.47,48.42,48.43,94581.28078817736,25.5271,25.5429,25.5165,25.5218,94581.2808
2006-10-27 15:40:00,48.44,48.44,48.37,48.41,237219.4854953476,25.5271,25.5271,25.4902,25.5113,237219.4855
2006-10-27 15:45:00,48.41,48.45,48.41,48.44,136288.9983579639,25.5113,25.5324,25.5113,25.5271,136288.9984
2006-10-27 15:50:00,48.43,48.51,48.42,48.46,160153.25670498086,25.5218,25.564,25.5165,25.5376,160153.2567
2006-10-27 15:55:00,48.46,48.53,48.43,48.53,205363.98467432952,25.5376,25.5745,25.5218,25.5745,205363.9847
2006-10-30 09:30:00,47.96,48.21,47.88,48.05,436124.7947454844,25.2741,25.4059,25.232,25.3216,436124.7947
2006-10-30 09:35:00,48.05,48.22,48.02,48.21,215435.13957307063,25.3216,25.4112,25.3058,25.4059,215435.1396
2006-10-30 09:40:00,48.22,48.39,48.19,48.21,254077.7230432403,25.4112,25.5007,25.3953,25.4059,254077.723
2006-10-30 09:45:00,48.21,48.37,48.21,48.21,154460.8648056924,25.4059,25.4902,25.4059,25.4059,154460.8648
2006-10-30 09:50:00,48.21,48.21,48.09,48.1,226819.9233716475,25.4059,25.4059,25.3426,25.3479,226819.9234
2006-10-30 09:55:00,48.1,48.14,48.01,48.11,225834.70169677067,25.3479,25.369,25.3005,25.3532,225834.7017
2006-10-30 10:00:00,48.1,48.13,48.02,48.12,158620.6896551724,25.3479,25.3637,25.3058,25.3585,158620.6897
2006-10-30 10:05:00,48.12,48.22,48.05,48.1,264696.223316913,25.3585,25.4112,25.3216,25.3479,264696.2233
2006-10-30 10:10:00,48.1,48.11,48.01,48.02,203393.5413245758,25.3479,25.3532,25.3005,25.3058,203393.5413
2006-10-30 10:15:00,48.03,48.12,48.0,48.09,192337.16475095783,25.311,25.3585,25.2952,25.3426,192337.1648
2006-10-30 10:20:00,48.09,48.22,48.03,48.21,240284.61959496443,25.3426,25.4112,25.311,25.4059,240284.6196
2006-10-30 10:25:00,48.21,48.25,48.1,48.14,152490.4214559387,25.4059,25.427,25.3479,25.369,152490.4215
2006-10-30 10:30:00,48.14,48.22,48.07,48.09,131362.88998357963,25.369,25.4112,25.3321,25.3426,131362.89
2006-10-30 10:35:00,48.09,48.15,48.06,48.1,167706.62287903667,25.3426,25.3743,25.3268,25.3479,167706.6229
2006-10-30 10:40:00,48.1,48.17,48.09,48.11,116365.62671045432,25.3479,25.3848,25.3426,25.3532,116365.6267
2006-10-30 10:45:00,48.1,48.17,48.05,48.05,144170.77175697865,25.3479,25.3848,25.3216,25.3216,144170.7718
2006-10-30 10:50:00,48.07,48.17,48.04,48.14,109469.07498631637,25.3321,25.3848,25.3163,25.369,109469.075
2006-10-30 10:55:00,48.14,48.14,48.04,48.12,159386.97318007663,25.369,25.369,25.3163,25.3585,159386.9732
2006-10-30 11:00:00,48.12,48.17,48.08,48.17,119759.1680350301,25.3585,25.3848,25.3374,25.3848,119759.168
2006-10-30 11:05:00,48.17,48.17,48.01,48.02,192446.63382594413,25.3848,25.3848,25.3005,25.3058,192446.6338
2006-10-30 11:10:00,48.04,48.11,48.0,48.1,108702.79146141215,25.3163,25.3532,25.2952,25.3479,108702.7915
2006-10-30 11:15:00,48.1,48.11,48.02,48.07,111877.39463601532,25.3479,25.3532,25.3058,25.3321,111877.3946
2006-10-30 11:20:00,48.06,48.07,48.0,48.05,129720.8538587849,25.3268,25.3321,25.2952,25.3216,129720.8539
2006-10-30 11:25:00,48.04,48.05,47.91,48.01,150082.10180623975,25.3163,25.3216,25.2478,25.3005,150082.1018
2006-10-30 11:30:00,48.0,48.04,47.97,47.98,86480.56923918994,25.2952,25.3163,25.2794,25.2847,86480.5692
2006-10-30 11:35:00,47.96,48.02,47.93,47.98,88451.01258894363,25.2741,25.3058,25.2583,25.2847,88451.0126
2006-10-30 11:40:00,47.98,48.08,47.96,48.0,116146.68856048166,25.2847,25.3374,25.2741,25.2952,116146.6886
2006-10-30 11:45:00,48.0,48.01,47.9,47.93,99288.45101258896,25.2952,25.3005,25.2425,25.2583,99288.451
2006-10-30 11:50:00,47.94,47.96,47.89,47.91,78708.26491516148,25.2636,25.2741,25.2372,25.2478,78708.2649
2006-10-30 11:55:00,47.91,48.07,47.9,48.02,93486.5900383142,25.2478,25.3321,25.2425,25.3058,93486.59
2006-10-30 12:00:00,48.02,48.1,48.0,48.08,92172.96113847838,25.3058,25.3479,25.2952,25.3374,92172.9611
2006-10-30 12:05:00,48.06,48.07,47.9,47.91,108483.85331143952,25.3268,25.3321,25.2425,25.2478,108483.8533
2006-10-30 12:10:00,47.91,47.94,47.87,47.89,98412.69841269842,25.2478,25.2636,25.2267,25.2372,98412.6984
2006-10-30 12:15:00,47.89,47.95,47.88,47.95,80788.17733990148,25.2372,25.2689,25.232,25.2689,80788.1773
2006-10-30 12:20:00,47.95,47.95,47.87,47.88,113628.8998357964,25.2689,25.2689,25.2267,25.232,113628.8998
2006-10-30 12:25:00,47.89,47.91,47.83,47.84,128735.63218390803,25.2372,25.2478,25.2056,25.2109,128735.6322
2006-10-30 12:30:00,47.84,47.89,47.84,47.86,103448.27586206896,25.2109,25.2372,25.2109,25.2214,103448.2759
2006-10-30 12:35:00,47.86,47.9,47.83,47.85,66666.66666666667,25.2214,25.2425,25.2056,25.2162,66666.6667
2006-10-30 12:40:00,47.85,47.88,47.81,47.81,71811.71319102353,25.2162,25.232,25.1951,25.1951,71811.7132
2006-10-30 12:45:00,47.83,47.83,47.73,47.76,116475.09578544062,25.2056,25.2056,25.1529,25.1687,116475.0958
2006-10-30 12:50:00,47.77,47.81,47.76,47.79,51778.87246852765,25.174,25.1951,25.1687,25.1845,51778.8725
2006-10-30 12:55:00,47.79,47.79,47.74,47.75,52435.68691844554,25.1845,25.1845,25.1582,25.1635,52435.6869
2006-10-30 13:00:00,47.75,47.78,47.73,47.75,86152.16201423098,25.1635,25.1793,25.1529,25.1635,86152.162
2006-10-30 13:05:00,47.76,47.82,47.74,47.82,45539.13519430761,25.1687,25.2004,25.1582,25.2004,45539.1352
2006-10-30 13:10:00,47.83,47.88,47.81,47.82,67651.88834154351,25.2056,25.232,25.1951,25.2004,67651.8883
2006-10-30 13:15:00,47.82,47.99,47.81,47.98,76847.29064039409,25.2004,25.2899,25.1951,25.2847,76847.2906
2006-10-30 13:20:00,47.98,48.05,47.94,47.96,92610.83743842364,25.2847,25.3216,25.2636,25.2741,92610.8374
2006-10-30 13:25:00,47.95,47.98,47.86,47.89,67980.29556650246,25.2689,25.2847,25.2214,25.2372,67980.2956
2006-10-30 13:30:00,47.89,47.91,47.85,47.91,56157.6354679803,25.2372,25.2478,25.2162,25.2478,56157.6355
2006-10-30 13:35:00,47.9,47.91,47.87,47.88,43787.62999452655,25.2425,25.2478,25.2267,25.232,43787.63
2006-10-30 13:40:00,47.87,47.99,47.86,47.89,62506.84181718665,25.2267,25.2899,25.2214,25.2372,62506.8418
2006-10-30 13:45:00,47.89,48.0,47.88,47.97,49698.96004378763,25.2372,25.2952,25.232,25.2794,49698.96
2006-10-30 13:50:00,47.96,47.98,47.91,47.92,39518.336070060206,25.2741,25.2847,25.2478,25.2531,39518.3361
2006-10-30 13:55:00,47.92,47.92,47.81,47.83,89655.1724137931,25.2531,25.2531,25.1951,25.2056,89655.1724
2006-10-30 14:00:00,47.84,47.87,47.8,47.83,96551.72413793104,25.2109,25.2267,25.1898,25.2056,96551.7241
2006-10-30 14:05:00,47.82,47.82,47.78,47.81,81335.52271483306,25.2004,25.2004,25.1793,25.1951,81335.5227
2006-10-30 14:10:00,47.81,47.83,47.78,47.81,61959.49644225506,25.1951,25.2056,25.1793,25.1951,61959.4964
2006-10-30 14:15:00,47.82,47.82,47.75,47.76,56157.6354679803,25.2004,25.2004,25.1635,25.1687,56157.6355
2006-10-30 14:20:00,47.76,47.77,47.7,47.76,83634.3732895457,25.1687,25.174,25.1371,25.1687,83634.3733
2006-10-30 14:25:00,47.77,47.81,47.74,47.78,80897.6464148878,25.174,25.1951,25.1582,25.1793,80897.6464
2006-10-30 14:30:00,47.79,47.8,47.74,47.74,73563.2183908046,25.1845,25.1898,25.1582,25.1582,73563.2184
2006-10-30 14:35:00,47.74,47.79,47.74,47.75,64477.28516694034,25.1582,25.1845,25.1582,25.1635,64477.2852
2006-10-30 14:40:00,47.74,47.77,47.71,47.75,102791.46141215108,25.1582,25.174,25.1424,25.1635,102791.4614
2006-10-30 14:45:00,47.74,47.75,47.68,47.7,81554.46086480569,25.1582,25.1635,25.1266,25.1371,81554.4609
2006-10-30 14:50:00,47.69,47.73,47.66,47.66,67761.35741652983,25.1318,25.1529,25.116,25.116,67761.3574
2006-10-30 14:55:00,47.66,47.73,47.63,47.73,76409.41434044883,25.116,25.1529,25.1002,25.1529,76409.4143
2006-10-30 15:00:00,47.74,47.81,47.71,47.77,111767.925561029,25.1582,25.1951,25.1424,25.174,111767.9256
2006-10-30 15:05:00,47.77,47.77,47.68,47.72,87903.66721401205,25.174,25.174,25.1266,25.1477,87903.6672
2006-10-30 15:10:00,47.72,47.74,47.68,47.68,84948.0021893815,25.1477,25.1582,25.1266,25.1266,84948.0022
2006-10-30 15:15:00,47.68,47.69,47.58,47.62,206896.551724138,25.1266,25.1318,25.0739,25.095,206896.5517
2006-10-30 15:20:00,47.62,47.64,47.55,47.58,156759.71538040505,25.095,25.1055,25.0581,25.0739,156759.7154
2006-10-30 15:25:00,47.58,47.62,47.55,47.57,125123.1527093596,25.0739,25.095,25.0581,25.0686,125123.1527
2006-10-30 15:30:00,47.56,47.58,47.5,47.5,281773.3990147783,25.0633,25.0739,25.0317,25.0317,281773.399
2006-10-30 15:35:00,47.51,47.51,47.32,47.38,399452.6546250684,25.037,25.037,24.9369,24.9685,399452.6546
2006-10-30 15:40:00,47.37,47.5,47.33,47.34,365407.772304324,24.9632,25.0317,24.9421,24.9474,365407.7723
2006-10-30 15:45:00,47.34,47.36,47.3,47.36,274329.5019157088,24.9474,24.9579,24.9263,24.9579,274329.5019
2006-10-30 15:50:00,47.36,47.55,47.31,47.5,414121.5106732348,24.9579,25.0581,24.9316,25.0317,414121.5107
2006-10-30 15:55:00,47.5,47.59,47.49,47.58,214449.91789819376,25.0317,25.0792,25.0265,25.0739,214449.9179
2006-10-31 09:30:00,47.63,47.87,47.52,47.64,536836.3437328954,25.1002,25.2267,25.0423,25.1055,536836.3437
2006-10-31 09:35:00,47.64,48.04,47.63,47.86,323043.2402846196,25.1055,25.3163,25.1002,25.2214,323043.2403
2006-10-31 09:40:00,47.84,47.91,47.59,47.65,349644.22550629446,25.2109,25.2478,25.0792,25.1108,349644.2255
2006-10-31 09:45:00,47.65,47.68,47.14,47.27,394636.01532567054,25.1108,25.1266,24.842,24.9105,394636.0153
2006-10-31 09:50:00,47.29,47.48,47.05,47.45,332567.04980842915,24.9211,25.0212,24.7946,25.0054,332567.0498
2006-10-31 09:55:00,47.43,47.62,47.39,47.55,320197.04433497536,24.9948,25.095,24.9738,25.0581,320197.0443
2006-10-31 10:00:00,47.55,47.91,47.46,47.9,490749.86316365626,25.0581,25.2478,25.0106,25.2425,490749.8632
2006-10-31 10:05:00,47.9,48.0,47.79,47.96,468199.2337164752,25.2425,25.2952,25.1845,25.2741,468199.2337
2006-10-31 10:10:00,47.96,47.99,47.75,47.77,245210.72796934863,25.2741,25.2899,25.1635,25.174,245210.728
2006-10-31 10:15:00,47.76,48.0,47.74,47.99,269403.3935413246,25.1687,25.2952,25.1582,25.2899,269403.3935
2006-10-31 10:20:00,47.98,48.09,47.91,48.08,300492.61083743843,25.2847,25.3426,25.2478,25.3374,300492.6108
2006-10-31 10:25:00,48.08,48.28,48.05,48.18,325670.4980842912,25.3374,25.4428,25.3216,25.3901,325670.4981
2006-10-31 10:30:00,48.18,48.22,48.08,48.17,278051.4504652436,25.3901,25.4112,25.3374,25.3848,278051.4505
2006-10-31 10:35:00,48.16,48.22,48.14,48.19,192993.97920087576,25.3795,25.4112,25.369,25.3953,192993.9792
2006-10-31 10:40:00,48.19,48.32,48.19,48.23,304324.0284619595,25.3953,25.4638,25.3953,25.4164,304324.0285
2006-10-31 10:45:00,48.23,48.28,48.15,48.24,230651.34099616852,25.4164,25.4428,25.3743,25.4217,230651.341
2006-10-31 10:50:00,48.24,48.25,48.15,48.2,116912.97208538587,25.4217,25.427,25.3743,25.4006,116912.9721
2006-10-31 10:55:00,48.2,48.27,48.1,48.1,150519.978106185,25.4006,25.4375,25.3479,25.3479,150519.9781
2006-10-31 11:00:00,48.1,48.13,47.87,47.89,263492.0634920635,25.3479,25.3637,25.2267,25.2372,263492.0635
2006-10-31 11:05:00,47.89,47.89,47.7,47.73,353804.0503557745,25.2372,25.2372,25.1371,25.1529,353804.0504
2006-10-31 11:10:00,47.74,47.87,47.5,47.6,467432.9501915709,25.1582,25.2267,25.0317,25.0844,467432.9502
2006-10-31 11:15:00,47.6,47.65,47.33,47.43,328845.1012588944,25.0844,25.1108,24.9421,24.9948,328845.1013
2006-10-31 11:20:00,47.43,47.53,47.23,47.4,429994.5265462507,24.9948,25.0475,24.8894,24.979,429994.5265
2006-10-31 11:25:00,47.39,47.42,47.23,47.35,258565.9551176793,24.9738,24.9896,24.8894,24.9527,258565.9551
2006-10-31 11:30:00,47.36,47.38,47.19,47.22,268089.7646414888,24.9579,24.9685,24.8684,24.8842,268089.7646
2006-10-31 11:35:00,47.21,47.29,47.16,47.24,328954.57033388066,24.8789,24.9211,24.8525,24.8947,328954.5703
2006-10-31 11:40:00,47.25,47.96,47.12,47.15,315270.9359605912,24.9,25.2741,24.8315,24.8473,315270.936
2006-10-31 11:45:00,47.14,47.16,46.82,46.84,516365.6267104543,24.842,24.8525,24.6734,24.6839,516365.6267
2006-10-31 11:50:00,46.84,47.05,46.82,46.94,369129.7208538588,24.6839,24.7946,24.6734,24.7366,369129.7209
2006-10-31 11:55:00,46.94,47.01,46.86,46.94,275862.0689655173,24.7366,24.7735,24.6945,24.7366,275862.069
2006-10-31 12:00:00,46.94,47.05,46.91,46.99,235030.10399562123,24.7366,24.7946,24.7208,24.763,235030.104
2006-10-31 12:05:00,47.0,47.01,46.85,46.89,349644.22550629446,24.7682,24.7735,24.6892,24.7103,349644.2255
2006-10-31 12:10:00,46.89,46.92,46.66,46.67,252216.74876847293,24.7103,24.7261,24.5891,24.5943,252216.7488
2006-10-31 12:15:00,46.67,46.67,46.22,46.43,484948.0021893815,24.5943,24.5943,24.3572,24.4678,484948.0022
2006-10-31 12:20:00,46.41,46.49,46.31,46.45,408757.5259989053,24.4573,24.4995,24.4046,24.4784,408757.526
2006-10-31 12:25:00,46.46,46.62,46.31,46.55,288341.5435139573,24.4837,24.568,24.4046,24.5311,288341.5435
2006-10-31 12:30:00,46.55,46.64,46.44,46.63,255938.69731800767,24.5311,24.5785,24.4731,24.5732,255938.6973
2006-10-31 12:35:00,46.63,46.74,46.57,46.68,227038.86152162016,24.5732,24.6312,24.5416,24.5996,227038.8615
2006-10-31 12:40:00,46.67,46.77,46.62,46.73,127312.53420908592,24.5943,24.647,24.568,24.6259,127312.5342
2006-10-31 12:45:00,46.72,46.9,46.72,46.76,152052.54515599343,24.6207,24.7155,24.6207,24.6418,152052.5452
2006-10-31 12:50:00,46.76,46.8,46.58,46.59,186206.8965517241,24.6418,24.6628,24.5469,24.5522,186206.8966
2006-10-31 12:55:00,46.59,46.6,46.37,46.49,188943.62342638205,24.5522,24.5574,24.4362,24.4995,188943.6234
2006-10-31 13:00:00,46.49,46.65,46.45,46.57,166830.87027914615,24.4995,24.5838,24.4784,24.5416,166830.8703
2006-10-31 13:05:00,46.58,46.86,46.49,46.84,179529.28297755885,24.5469,24.6945,24.4995,24.6839,179529.283
2006-10-31 13:10:00,46.84,46.84,46.64,46.7,171319.10235358513,24.6839,24.6839,24.5785,24.6101,171319.1024
2006-10-31 13:15:00,46.7,46.76,46.59,46.67,104652.43568691846,24.6101,24.6418,24.5522,24.5943,104652.4357
2006-10-31 13:20:00,46.67,46.68,46.41,46.49,108921.72961138478,24.5943,24.5996,24.4573,24.4995,108921.7296
2006-10-31 13:25:00,46.49,46.67,46.47,46.65,108155.44608648056,24.4995,24.5943,24.4889,24.5838,108155.4461
2006-10-31 13:30:00,46.65,46.68,46.63,46.64,123152.70935960591,24.5838,24.5996,24.5732,24.5785,123152.7094
2006-10-31 13:35:00,46.64,46.68,46.63,46.66,75205.25451559934,24.5785,24.5996,24.5732,24.5891,75205.2545
2006-10-31 13:40:00,46.66,46.84,46.64,46.81,196387.5205254516,24.5891,24.6839,24.5785,24.6681,196387.5205
2006-10-31 13:45:00,46.82,46.92,46.78,46.88,197701.1494252873,24.6734,24.7261,24.6523,24.705,197701.1494
2006-10-31 13:50:00,46.87,46.95,46.84,46.93,152052.54515599343,24.6997,24.7419,24.6839,24.7313,152052.5452
2006-10-31 13:55:00,46.92,47.01,46.86,47.0,151286.26163108923,24.7261,24.7735,24.6945,24.7682,151286.2616
2006-10-31 14:00:00,47.0,47.26,46.99,47.18,253530.3776683087,24.7682,24.9052,24.763,24.8631,253530.3777
2006-10-31 14:05:00,47.18,47.35,47.04,47.35,308593.32238642586,24.8631,24.9527,24.7893,24.9527,308593.3224
2006-10-31 14:10:00,47.34,47.39,47.14,47.23,277723.0432402846,24.9474,24.9738,24.842,24.8894,277723.0432
2006-10-31 14:15:00,47.22,47.51,47.22,47.49,299726.3273125342,24.8842,25.037,24.8842,25.0265,299726.3273
2006-10-31 14:20:00,47.49,47.54,47.29,47.29,300054.73453749315,25.0265,25.0528,24.9211,24.9211,300054.7345
2006-10-31 14:25:00,47.28,47.46,47.26,47.39,220032.8407224959,24.9158,25.0106,24.9052,24.9738,220032.8407
2006-10-31 14:30:00,47.4,47.59,47.36,47.58,238642.5834701697,24.979,25.0792,24.9579,25.0739,238642.5835
2006-10-31 14:35:00,47.59,47.73,47.58,47.68,332348.1116584565,25.0792,25.1529,25.0739,25.1266,332348.1117
2006-10-31 14:40:00,47.68,47.84,47.63,47.77,384455.3913519431,25.1266,25.2109,25.1002,25.174,384455.3914
2006-10-31 14:45:00,47.76,47.88,47.72,47.82,229118.77394636016,25.1687,25.232,25.1477,25.2004,229118.7739
2006-10-31 14:50:00,47.8,47.82,47.59,47.73,326874.6579091407,25.1898,25.2004,25.0792,25.1529,326874.6579
2006-10-31 14:55:00,47.73,47.8,47.67,47.68,170443.34975369458,25.1529,25.1898,25.1213,25.1266,170443.3498
2006-10-31 15:00:00,47.68,47.73,47.58,47.73,185221.6748768473,25.1266,25.1529,25.0739,25.1529,185221.6749
2006-10-31 15:05:00,47.74,47.82,47.68,47.73,166940.33935413248,25.1582,25.2004,25.1266,25.1529,166940.3394
2006-10-31 15:10:00,47.73,47.77,47.61,47.67,137493.15818281335,25.1529,25.174,25.0897,25.1213,137493.1582
2006-10-31 15:15:00,47.67,47.71,47.64,47.7,119211.82266009852,25.1213,25.1424,25.1055,25.1371,119211.8227
2006-10-31 15:20:00,47.69,47.85,47.69,47.85,184126.9841269841,25.1318,25.2162,25.1318,25.2162,184126.9841
2006-10-31 15:25:00,47.83,47.89,47.74,47.75,159715.3804050356,25.2056,25.2372,25.1582,25.1635,159715.3804
2006-10-31 15:30:00,47.76,47.83,47.73,47.79,145374.93158182813,25.1687,25.2056,25.1529,25.1845,145374.9316
2006-10-31 15:35:00,47.8,47.86,47.73,47.84,121620.14230979748,25.1898,25.2214,25.1529,25.2109,121620.1423
2006-10-31 15:40:00,47.85,47.92,47.84,47.87,221127.53147235903,25.2162,25.2531,25.2109,25.2267,221127.5315
2006-10-31 15:45:00,47.88,47.89,47.79,47.85,162452.1072796935,25.232,25.2372,25.1845,25.2162,162452.1073
2006-10-31 15:50:00,47.84,47.9,47.81,47.84,225506.2944718117,25.2109,25.2425,25.1951,25.2109,225506.2945
2006-10-31 15:55:00,47.85,47.85,47.68,47.76,219485.4953475643,25.2162,25.2162,25.1266,25.1687,219485.4953
2006-11-01 09:30:00,47.46,47.71,47.44,47.46,340448.823207444,25.0106,25.1424,25.0001,25.0106,340448.8232
2006-11-01 09:35:00,47.46,47.48,47.34,47.43,286699.5073891625,25.0106,25.0212,24.9474,24.9948,286699.5074
2006-11-01 09:40:00,47.44,47.47,47.23,47.38,249480.02189381505,25.0001,25.0159,24.8894,24.9685,249480.0219
2006-11-01 09:45:00,47.38,47.51,47.36,47.38,259551.1767925561,24.9685,25.037,24.9579,24.9685,259551.1768
2006-11-01 09:50:00,47.39,47.41,47.14,47.18,289545.7033388068,24.9738,24.9843,24.842,24.8631,289545.7033
2006-11-01 09:55:00,47.2,47.45,47.12,47.44,277285.1669403394,24.8736,25.0054,24.8315,25.0001,277285.1669
2006-11-01 10:00:00,47.43,47.44,47.24,47.35,174384.23645320197,24.9948,25.0001,24.8947,24.9527,174384.2365
2006-11-01 10:05:00,47.36,47.42,47.26,47.27,227476.73782156545,24.9579,24.9896,24.9052,24.9105,227476.7378
2006-11-01 10:10:00,47.26,47.42,47.23,47.42,234592.227695676,24.9052,24.9896,24.8894,24.9896,234592.2277
2006-11-01 10:15:00,47.41,47.42,47.19,47.2,184126.9841269841,24.9843,24.9896,24.8684,24.8736,184126.9841
2006-11-01 10:20:00,47.2,47.3,47.18,47.18,220470.7170224412,24.8736,24.9263,24.8631,24.8631,220470.717
2006-11-01 10:25:00,47.18,47.34,47.13,47.32,226272.577996716,24.8631,24.9474,24.8367,24.9369,226272.578
2006-11-01 10:30:00,47.32,47.96,47.31,47.8,1214778.3251231527,24.9369,25.2741,24.9316,25.1898,1214778.3251
2006-11-01 10:35:00,47.8,47.91,47.71,47.82,506403.94088669954,25.1898,25.2478,25.1424,25.2004,506403.9409
2006-11-01 10:40:00,47.81,47.91,47.71,47.8,477394.63601532567,25.1951,25.2478,25.1424,25.1898,477394.636
2006-11-01 10:45:00,47.8,47.82,47.61,47.61,285714.28571428574,25.1898,25.2004,25.0897,25.0897,285714.2857
2006-11-01 10:50:00,47.62,47.8,47.58,47.7,288779.4198139026,25.095,25.1898,25.0739,25.1371,288779.4198
2006-11-01 10:55:00,47.7,47.7,47.31,47.32,354898.7411056377,25.1371,25.1371,24.9316,24.9369,354898.7411
2006-11-01 11:00:00,47.31,47.49,47.3,47.39,296880.13136289,24.9316,25.0265,24.9263,24.9738,296880.1314
2006-11-01 11:05:00,47.39,47.39,46.91,46.95,416639.2993979201,24.9738,24.9738,24.7208,24.7419,416639.2994
2006-11-01 11:10:00,46.94,47.11,46.93,47.05,366174.05582922825,24.7366,24.8262,24.7313,24.7946,366174.0558
2006-11-01 11:15:00,47.07,47.12,46.93,47.07,184455.39135194308,24.8051,24.8315,24.7313,24.8051,184455.3914
2006-11-01 11:20:00,47.07,47.08,46.89,46.91,258565.9551176793,24.8051,24.8104,24.7103,24.7208,258565.9551
2006-11-01 11:25:00,46.91,47.05,46.9,47.05,350957.85440613027,24.7208,24.7946,24.7155,24.7946,350957.8544
2006-11-01 11:30:00,47.06,47.06,46.92,46.93,189053.0925013684,24.7998,24.7998,24.7261,24.7313,189053.0925
2006-11-01 11:35:00,46.93,46.99,46.86,46.89,255281.88286808977,24.7313,24.763,24.6945,24.7103,255281.8829
2006-11-01 11:40:00,46.89,46.93,46.83,46.87,350848.385331144,24.7103,24.7313,24.6786,24.6997,350848.3853
2006-11-01 11:45:00,46.87,47.05,46.86,47.01,333223.864258347,24.6997,24.7946,24.6945,24.7735,333223.8643
2006-11-01 11:50:00,47.01,47.08,46.93,46.98,263820.4707170224,24.7735,24.8104,24.7313,24.7577,263820.4707
2006-11-01 11:55:00,46.97,47.03,46.84,46.87,166064.58675424193,24.7524,24.784,24.6839,24.6997,166064.5868
2006-11-01 12:00:00,46.86,46.96,46.82,46.94,146250.68418171868,24.6945,24.7472,24.6734,24.7366,146250.6842
2006-11-01 12:05:00,46.94,46.94,46.85,46.92,160481.6639299398,24.7366,24.7366,24.6892,24.7261,160481.6639
2006-11-01 12:10:00,46.93,47.05,46.86,46.96,157963.87520525453,24.7313,24.7946,24.6945,24.7472,157963.8752
2006-11-01 12:15:00,46.95,46.95,46.86,46.89,96113.84783798576,24.7419,24.7419,24.6945,24.7103,96113.8478
2006-11-01 12:20:00,46.88,46.88,46.73,46.82,197153.80405035577,24.705,24.705,24.6259,24.6734,197153.8041
2006-11-01 12:25:00,46.83,46.83,46.68,46.75,139025.7252326218,24.6786,24.6786,24.5996,24.6365,139025.7252
2006-11-01 12:30:00,46.73,46.8,46.68,46.68,109688.013136289,24.6259,24.6628,24.5996,24.5996,109688.0131
2006-11-01 12:35:00,46.7,46.8,46.64,46.64,172194.85495347565,24.6101,24.6628,24.5785,24.5785,172194.855
2006-11-01 12:40:00,46.63,46.78,46.63,46.77,141981.39025725232,24.5732,24.6523,24.5732,24.647,141981.3903
2006-11-01 12:45:00,46.79,46.86,46.66,46.84,141981.39025725232,24.6576,24.6945,24.5891,24.6839,141981.3903
2006-11-01 12:50:00,46.84,46.88,46.72,46.85,109140.6677613574,24.6839,24.705,24.6207,24.6892,109140.6678
2006-11-01 12:55:00,46.84,47.01,46.76,46.84,162452.1072796935,24.6839,24.7735,24.6418,24.6839,162452.1073
2006-11-01 13:00:00,46.84,46.93,46.78,46.84,96332.7859879584,24.6839,24.7313,24.6523,24.6839,96332.786
2006-11-01 13:05:00,46.85,46.93,46.75,46.78,125342.09085933224,24.6892,24.7313,24.6365,24.6523,125342.0909
2006-11-01 13:10:00,46.77,46.79,46.69,46.77,95238.09523809524,24.647,24.6576,24.6049,24.647,95238.0952
2006-11-01 13:15:00,46.77,46.88,46.73,46.85,133333.33333333334,24.647,24.705,24.6259,24.6892,133333.3333
2006-11-01 13:20:00,46.85,46.88,46.77,46.84,94143.40448823207,24.6892,24.705,24.647,24.6839,94143.4045
2006-11-01 13:25:00,46.86,46.9,46.8,46.87,184564.8604269294,24.6945,24.7155,24.6628,24.6997,184564.8604
2006-11-01 13:30:00,46.87,46.95,46.85,46.87,257909.14066776136,24.6997,24.7419,24.6892,24.6997,257909.1407
2006-11-01 13:35:00,46.88,46.92,46.83,46.92,127531.47235905858,24.705,24.7261,24.6786,24.7261,127531.4724
2006-11-01 13:40:00,46.92,46.92,46.82,46.88,183251.2315270936,24.7261,24.7261,24.6734,24.705,183251.2315
2006-11-01 13:45:00,46.87,47.02,46.87,46.98,249261.0837438424,24.6997,24.7788,24.6997,24.7577,249261.0837
2006-11-01 13:50:00,46.96,47.0,46.86,47.0,207662.83524904217,24.7472,24.7682,24.6945,24.7682,207662.8352
2006-11-01 13:55:00,46.99,47.09,46.95,47.04,347235.90585659555,24.763,24.8157,24.7419,24.7893,347235.9059
2006-11-01 14:00:00,47.03,47.08,46.88,47.0,331472.359058566,24.784,24.8104,24.705,24.7682,331472.3591
2006-11-01 14:05:00,47.0,47.03,46.95,47.03,163437.32895457034,24.7682,24.784,24.7419,24.784,163437.329
2006-11-01 14:10:00,47.03,47.06,46.92,46.95,211932.1291735085,24.784,24.7998,24.7261,24.7419,211932.1292
2006-11-01 14:15:00,46.98,47.06,46.96,47.0,235686.9184455392,24.7577,24.7998,24.7472,24.7682,235686.9184
2006-11-01 14:20:00,47.0,47.01,46.94,46.97,96661.19321291737,24.7682,24.7735,24.7366,24.7524,96661.1932
2006-11-01 14:25:00,46.97,46.99,46.85,46.85,227914.61412151068,24.7524,24.763,24.6892,24.6892,227914.6141
2006-11-01 14:30:00,46.86,47.0,46.85,47.0,118555.00821018063,24.6945,24.7682,24.6892,24.7682,118555.0082
2006-11-01 14:35:00,46.99,47.02,46.95,47.0,135303.77668308702,24.763,24.7788,24.7419,24.7682,135303.7767
2006-11-01 14:40:00,47.01,47.04,46.97,46.98,109140.6677613574,24.7735,24.7893,24.7524,24.7577,109140.6678
2006-11-01 14:45:00,46.97,47.0,46.93,46.97,118336.070060208,24.7524,24.7682,24.7313,24.7524,118336.0701
2006-11-01 14:50:00,46.98,46.99,46.88,46.9,117131.91023535852,24.7577,24.763,24.705,24.7155,117131.9102
2006-11-01 14:55:00,46.9,46.91,46.82,46.86,175259.98905309252,24.7155,24.7208,24.6734,24.6945,175259.9891
2006-11-01 15:00:00,46.86,46.9,46.84,46.84,178106.18500273675,24.6945,24.7155,24.6839,24.6839,178106.185
2006-11-01 15:05:00,46.84,46.9,46.82,46.89,148440.065681445,24.6839,24.7155,24.6734,24.7103,148440.0657
2006-11-01 15:10:00,46.87,46.93,46.87,46.89,145593.86973180078,24.6997,24.7313,24.6997,24.7103,145593.8697
2006-11-01 15:15:00,46.9,46.9,46.84,46.86,160372.19485495347,24.7155,24.7155,24.6839,24.6945,160372.1949
2006-11-01 15:20:00,46.87,46.88,46.84,46.84,86590.03831417624,24.6997,24.705,24.6839,24.6839,86590.0383
2006-11-01 15:25:00,46.84,46.86,46.81,46.82,113300.49261083743,24.6839,24.6945,24.6681,24.6734,113300.4926
2006-11-01 15:30:00,46.82,46.84,46.65,46.72,290640.39408867,24.6734,24.6839,24.5838,24.6207,290640.3941
2006-11-01 15:35:00,46.73,46.73,46.57,46.57,546469.6223316913,24.6259,24.6259,24.5416,24.5416,546469.6223
2006-11-01 15:40:00,46.57,46.79,46.57,46.73,451231.52709359606,24.5416,24.6576,24.5416,24.6259,451231.5271
2006-11-01 15:45:00,46.73,46.74,46.66,46.73,354570.33388067875,24.6259,24.6312,24.5891,24.6259,354570.3339
2006-11-01 15:50:00,46.72,46.73,46.63,46.69,455391.3519430761,24.6207,24.6259,24.5732,24.6049,455391.3519
2006-11-01 15:55:00,46.68,46.73,46.66,46.68,360810.07115489873,24.5996,24.6259,24.5891,24.5996,360810.0712
2006-11-02 09:30:00,46.73,46.73,46.49,46.5,354132.45758073346,24.6259,24.6259,24.4995,24.5047,354132.4576
2006-11-02 09:35:00,46.49,46.72,46.41,46.71,311220.5801860974,24.4995,24.6207,24.4573,24.6154,311220.5802
2006-11-02 09:40:00,46.67,47.05,46.55,46.94,271592.7750410509,24.5943,24.7946,24.5311,24.7366,271592.775
2006-11-02 09:45:00,46.99,47.0,46.62,46.66,213683.6343732896,24.763,24.7682,24.568,24.5891,213683.6344
2006-11-02 09:50:00,46.65,46.72,46.52,46.57,266885.60481663933,24.5838,24.6207,24.5153,24.5416,266885.6048
2006-11-02 09:55:00,46.55,46.6,46.51,46.58,166830.87027914615,24.5311,24.5574,24.51,24.5469,166830.8703
2006-11-02 10:00:00,46.59,46.71,46.52,46.61,170881.22605363987,24.5522,24.6154,24.5153,24.5627,170881.2261
2006-11-02 10:05:00,46.61,46.61,46.5,46.52,283634.3732895457,24.5627,24.5627,24.5047,24.5153,283634.3733
2006-11-02 10:10:00,46.51,46.57,46.41,46.42,242692.9392446634,24.51,24.5416,24.4573,24.4626,242692.9392
2006-11-02 10:15:00,46.43,46.45,46.16,46.23,381171.3191023536,24.4678,24.4784,24.3256,24.3625,381171.3191
2006-11-02 10:20:00,46.22,46.31,46.15,46.15,308702.7914614121,24.3572,24.4046,24.3203,24.3203,308702.7915
2006-11-02 10:25:00,46.15,46.37,46.14,46.25,282539.68253968254,24.3203,24.4362,24.315,24.373,282539.6825
2006-11-02 10:30:00,46.24,46.34,46.16,46.27,315051.9978106185,24.3677,24.4204,24.3256,24.3835,315051.9978
2006-11-02 10:35:00,46.27,46.29,45.99,46.02,466557.1975916804,24.3835,24.3941,24.236,24.2518,466557.1976
2006-11-02 10:40:00,46.0,46.1,45.94,46.07,470169.6770662288,24.2412,24.2939,24.2096,24.2781,470169.6771
2006-11-02 10:45:00,46.07,46.15,45.99,46.05,360372.1948549535,24.2781,24.3203,24.236,24.2676,360372.1949
2006-11-02 10:50:00,46.05,46.2,46.02,46.17,193869.73180076628,24.2676,24.3466,24.2518,24.3308,193869.7318
2006-11-02 10:55:00,46.17,46.21,46.04,46.1,211275.3147235906,24.3308,24.3519,24.2623,24.2939,211275.3147
2006-11-02 11:00:00,46.1,46.13,45.95,46.0,166611.9321291735,24.2939,24.3098,24.2149,24.2412,166611.9321
2006-11-02 11:05:00,46.0,46.06,45.99,46.02,116912.97208538587,24.2412,24.2729,24.236,24.2518,116912.9721
2006-11-02 11:10:00,46.02,46.16,45.99,46.12,203174.6031746032,24.2518,24.3256,24.236,24.3045,203174.6032
2006-11-02 11:15:00,46.12,46.28,46.12,46.26,125342.09085933224,24.3045,24.3888,24.3045,24.3783,125342.0909
2006-11-02 11:20:00,46.26,46.4,46.23,46.33,171538.04050355774,24.3783,24.452,24.3625,24.4152,171538.0405
2006-11-02 11:25:00,46.39,46.51,46.38,46.47,235358.5112205802,24.4468,24.51,24.4415,24.4889,235358.5112
2006-11-02 11:30:00,46.47,46.55,46.42,46.42,172742.20032840723,24.4889,24.5311,24.4626,24.4626,172742.2003
2006-11-02 11:35:00,46.42,46.6,46.41,46.55,182813.3552271484,24.4626,24.5574,24.4573,24.5311,182813.3552
2006-11-02 11:40:00,46.54,46.65,46.5,46.52,149315.81828133552,24.5258,24.5838,24.5047,24.5153,149315.8183
2006-11-02 11:45:00,46.52,46.55,46.35,46.55,175807.3344280241,24.5153,24.5311,24.4257,24.5311,175807.3344
2006-11-02 11:50:00,46.55,46.61,46.39,46.42,141434.04488232074,24.5311,24.5627,24.4468,24.4626,141434.0449
2006-11-02 11:55:00,46.44,46.5,46.32,46.33,89764.64148877942,24.4731,24.5047,24.4099,24.4152,89764.6415
2006-11-02 12:00:00,46.33,46.46,46.32,46.41,93158.18281335523,24.4152,24.4837,24.4099,24.4573,93158.1828
2006-11-02 12:05:00,46.41,46.42,46.32,46.41,98084.29118773948,24.4573,24.4626,24.4099,24.4573,98084.2912
2006-11-02 12:10:00,46.41,46.43,46.36,46.41,82211.27531472359,24.4573,24.4678,24.431,24.4573,82211.2753
2006-11-02 12:15:00,46.4,46.45,46.4,46.42,73782.15654077723,24.452,24.4784,24.452,24.4626,73782.1565
2006-11-02 12:20:00,46.42,46.53,46.37,46.46,95785.44061302682,24.4626,24.5205,24.4362,24.4837,95785.4406
2006-11-02 12:25:00,46.46,46.49,46.33,46.42,110892.17296113848,24.4837,24.4995,24.4152,24.4626,110892.173
2006-11-02 12:30:00,46.41,46.61,46.41,46.54,149863.1636562671,24.4573,24.5627,24.4573,24.5258,149863.1637
2006-11-02 12:35:00,46.55,46.61,46.48,46.5,167268.7465790914,24.5311,24.5627,24.4942,24.5047,167268.7466
2006-11-02 12:40:00,46.49,46.59,46.4,46.47,171538.04050355774,24.4995,24.5522,24.452,24.4889,171538.0405
2006-11-02 12:45:00,46.49,46.63,46.47,46.62,136179.52928297757,24.4995,24.5732,24.4889,24.568,136179.5293
2006-11-02 12:50:00,46.6,46.63,46.46,46.46,130706.07553366174,24.5574,24.5732,24.4837,24.4837,130706.0755
2006-11-02 12:55:00,46.46,46.54,46.44,46.51,83087.02791461413,24.4837,24.5258,24.4731,24.51,83087.0279
2006-11-02 13:00:00,46.51,46.55,46.43,46.49,64696.223316912976,24.51,24.5311,24.4678,24.4995,64696.2233
2006-11-02 13:05:00,46.5,46.52,46.43,46.46,85823.75478927203,24.5047,24.5153,24.4678,24.4837,85823.7548
2006-11-02 13:10:00,46.46,46.5,46.44,46.47,113628.8998357964,24.4837,24.5047,24.4731,24.4889,113628.8998
2006-11-02 13:15:00,46.47,46.64,46.47,46.63,207115.4898741106,24.4889,24.5785,24.4889,24.5732,207115.4899
2006-11-02 13:20:00,46.67,46.73,46.63,46.68,279365.0793650793,24.5943,24.6259,24.5732,24.5996,279365.0794
2006-11-02 13:25:00,46.69,46.81,46.66,46.79,260864.8056923919,24.6049,24.6681,24.5891,24.6576,260864.8057
2006-11-02 13:30:00,46.79,46.81,46.67,46.69,166174.05582922825,24.6576,24.6681,24.5943,24.6049,166174.0558
2006-11-02 13:35:00,46.69,46.74,46.67,46.68,136179.52928297757,24.6049,24.6312,24.5943,24.5996,136179.5293
2006-11-02 13:40:00,46.67,46.71,46.59,46.65,195402.2988505748,24.5943,24.6154,24.5522,24.5838,195402.2989
2006-11-02 13:45:00,46.64,46.64,46.53,46.53,85166.94033935413,24.5785,24.5785,24.5205,24.5205,85166.9403
2006-11-02 13:50:00,46.54,46.62,46.52,46.53,82101.80623973727,24.5258,24.568,24.5153,24.5205,82101.8062
2006-11-02 13:55:00,46.52,46.56,46.46,46.54,112424.74001094692,24.5153,24.5364,24.4837,24.5258,112424.74
2006-11-02 14:00:00,46.53,46.57,46.48,46.54,81882.86808976464,24.5205,24.5416,24.4942,24.5258,81882.8681
2006-11-02 14:05:00,46.55,46.57,46.48,46.49,71264.36781609195,24.5311,24.5416,24.4942,24.4995,71264.3678
2006-11-02 14:10:00,46.49,46.56,46.43,46.44,176354.67980295568,24.4995,24.5364,24.4678,24.4731,176354.6798
2006-11-02 14:15:00,46.44,46.52,46.32,46.34,198357.96387520529,24.4731,24.5153,24.4099,24.4204,198357.9639
2006-11-02 14:20:00,46.34,46.38,46.16,46.17,343513.9573070608,24.4204,24.4415,24.3256,24.3308,343513.9573
2006-11-02 14:25:00,46.17,46.26,46.14,46.19,122933.77120963328,24.3308,24.3783,24.315,24.3414,122933.7712
2006-11-02 14:30:00,46.19,46.28,46.18,46.2,134428.0240831965,24.3414,24.3888,24.3361,24.3466,134428.0241
2006-11-02 14:35:00,46.18,46.24,46.16,46.16,90311.986863711,24.3361,24.3677,24.3256,24.3256,90311.9869
2006-11-02 14:40:00,46.17,46.23,46.15,46.17,137712.096332786,24.3308,24.3625,24.3203,24.3308,137712.0963
2006-11-02 14:45:00,46.17,46.18,46.1,46.1,143404.48823207445,24.3308,24.3361,24.2939,24.2939,143404.4882
2006-11-02 14:50:00,46.09,46.18,46.04,46.05,106732.34811165846,24.2887,24.3361,24.2623,24.2676,106732.3481
2006-11-02 14:55:00,46.06,46.1,46.04,46.06,89217.29611384784,24.2729,24.2939,24.2623,24.2729,89217.2961
2006-11-02 15:00:00,46.06,46.1,46.04,46.07,155008.21018062398,24.2729,24.2939,24.2623,24.2781,155008.2102
2006-11-02 15:05:00,46.07,46.08,46.01,46.01,206568.14449917892,24.2781,24.2834,24.2465,24.2465,206568.1445
2006-11-02 15:10:00,46.01,46.01,45.89,46.0,423864.258347017,24.2465,24.2465,24.1833,24.2412,423864.2583
2006-11-02 15:15:00,46.0,46.0,45.89,45.9,357635.4679802956,24.2412,24.2412,24.1833,24.1885,357635.468
2006-11-02 15:20:00,45.9,46.0,45.89,46.0,281554.4608648057,24.1885,24.2412,24.1833,24.2412,281554.4609
2006-11-02 15:25:00,46.0,46.03,45.97,46.02,163327.85987958402,24.2412,24.2571,24.2254,24.2518,163327.8599
2006-11-02 15:30:00,46.01,46.19,46.01,46.17,219923.3716475096,24.2465,24.3414,24.2465,24.3308,219923.3716
2006-11-02 15:35:00,46.16,46.18,46.1,46.11,170114.94252873564,24.3256,24.3361,24.2939,24.2992,170114.9425
2006-11-02 15:40:00,46.11,46.14,46.1,46.14,167816.091954023,24.2992,24.315,24.2939,24.315,167816.092
2006-11-02 15:45:00,46.14,46.15,46.1,46.13,264696.223316913,24.315,24.3203,24.2939,24.3098,264696.2233
2006-11-02 15:50:00,46.12,46.14,46.08,46.1,246852.7640941434,24.3045,24.315,24.2834,24.2939,246852.7641
2006-11-02 15:55:00,46.09,46.13,46.06,46.11,226382.04707170225,24.2887,24.3098,24.2729,24.2992,226382.0471
2006-11-03 09:30:00,46.6,46.8,46.5,46.76,402517.7887246853,24.5574,24.6628,24.5047,24.6418,402517.7887
2006-11-03 09:35:00,46.75,46.86,46.65,46.67,292939.2446633826,24.6365,24.6945,24.5838,24.5943,292939.2447
2006-11-03 09:40:00,46.67,46.77,46.53,46.77,242583.47016967708,24.5943,24.647,24.5205,24.647,242583.4702
2006-11-03 09:45:00,46.76,46.77,46.57,46.67,294471.81171319104,24.6418,24.647,24.5416,24.5943,294471.8117
2006-11-03 09:50:00,46.67,46.68,46.57,46.64,298960.04378763,24.5943,24.5996,24.5416,24.5785,298960.0438
2006-11-03 09:55:00,46.64,46.66,46.58,46.63,170771.75697865355,24.5785,24.5891,24.5469,24.5732,170771.757
2006-11-03 10:00:00,46.63,46.77,46.63,46.75,206568.14449917892,24.5732,24.647,24.5732,24.6365,206568.1445
2006-11-03 10:05:00,46.75,46.9,46.74,46.81,242911.877394636,24.6365,24.7155,24.6312,24.6681,242911.8774
2006-11-03 10:10:00,46.82,46.86,46.78,46.84,171647.50957854406,24.6734,24.6945,24.6523,24.6839,171647.5096
2006-11-03 10:15:00,46.84,47.0,46.84,46.95,239408.8669950739,24.6839,24.7682,24.6839,24.7419,239408.867
2006-11-03 10:20:00,46.95,47.04,46.94,47.02,352271.4833059661,24.7419,24.7893,24.7366,24.7788,352271.4833
2006-11-03 10:25:00,47.03,47.03,46.94,46.99,200875.7525998905,24.784,24.784,24.7366,24.763,200875.7526
2006-11-03 10:30:00,46.99,47.02,46.66,46.7,273125.34209085937,24.763,24.7788,24.5891,24.6101,273125.3421
2006-11-03 10:35:00,46.69,46.86,46.69,46.8,236453.20197044336,24.6049,24.6945,24.6049,24.6628,236453.202
2006-11-03 10:40:00,46.8,46.83,46.74,46.8,131910.2353585112,24.6628,24.6786,24.6312,24.6628,131910.2354
2006-11-03 10:45:00,46.79,46.81,46.64,46.79,260536.39846743297,24.6576,24.6681,24.5785,24.6576,260536.3985
2006-11-03 10:50:00,46.79,46.9,46.74,46.86,146250.68418171868,24.6576,24.7155,24.6312,24.6945,146250.6842
2006-11-03 10:55:00,46.86,46.99,46.83,46.94,334209.0859332239,24.6945,24.763,24.6786,24.7366,334209.0859
2006-11-03 11:00:00,46.94,47.08,46.91,46.99,320306.5134099617,24.7366,24.8104,24.7208,24.763,320306.5134
2006-11-03 11:05:00,46.99,47.14,46.99,47.12,198795.8401751505,24.763,24.842,24.763,24.8315,198795.8402
2006-11-03 11:10:00,47.12,47.17,47.1,47.15,149863.1636562671,24.8315,24.8578,24.8209,24.8473,149863.1637
2006-11-03 11:15:00,47.15,47.17,47.09,47.13,149753.69458128078,24.8473,24.8578,24.8157,24.8367,149753.6946
2006-11-03 11:20:00,47.13,47.15,47.06,47.08,146031.74603174604,24.8367,24.8473,24.7998,24.8104,146031.746
2006-11-03 11:25:00,47.06,47.07,46.98,47.01,171100.16420361248,24.7998,24.8051,24.7577,24.7735,171100.1642
2006-11-03 11:30:00,47.0,47.07,46.98,47.02,112972.0853858785,24.7682,24.8051,24.7577,24.7788,112972.0854
2006-11-03 11:35:00,47.01,47.05,46.97,47.05,97099.06951286262,24.7735,24.7946,24.7524,24.7946,97099.0695
2006-11-03 11:40:00,47.05,47.08,47.01,47.02,78817.73399014778,24.7946,24.8104,24.7735,24.7788,78817.734
2006-11-03 11:45:00,47.04,47.15,47.0,47.15,115489.87411056376,24.7893,24.8473,24.7682,24.8473,115489.8741
2006-11-03 11:50:00,47.15,47.3,47.15,47.3,216529.8303229338,24.8473,24.9263,24.8473,24.9263,216529.8303
2006-11-03 11:55:00,47.29,47.35,47.2,47.26,184126.9841269841,24.9211,24.9527,24.8736,24.9052,184126.9841
2006-11-03 12:00:00,47.27,47.27,47.2,47.2,184564.8604269294,24.9105,24.9105,24.8736,24.8736,184564.8604
2006-11-03 12:05:00,47.21,47.33,47.18,47.3,157635.46798029557,24.8789,24.9421,24.8631,24.9263,157635.468
2006-11-03 12:10:00,47.31,47.36,47.27,47.32,123809.52380952382,24.9316,24.9579,24.9105,24.9369,123809.5238
2006-11-03 12:15:00,47.32,47.4,47.29,47.4,148221.12753147236,24.9369,24.979,24.9211,24.979,148221.1275
2006-11-03 12:20:00,47.4,47.47,47.37,47.4,179638.75205254517,24.979,25.0159,24.9632,24.979,179638.7521
2006-11-03 12:25:00,47.41,47.48,47.39,47.47,161795.2928297756,24.9843,25.0212,24.9738,25.0159,161795.2928
2006-11-03 12:30:00,47.48,47.48,47.39,47.41,104214.55938697318,25.0212,25.0212,24.9738,24.9843,104214.5594
2006-11-03 12:35:00,47.4,47.48,47.39,47.48,68527.64094143405,24.979,25.0212,24.9738,25.0212,68527.6409
2006-11-03 12:40:00,47.47,47.48,47.32,47.33,90749.86316365626,25.0159,25.0212,24.9369,24.9421,90749.8632
2006-11-03 12:45:00,47.32,47.41,47.31,47.36,107279.69348659004,24.9369,24.9843,24.9316,24.9579,107279.6935
2006-11-03 12:50:00,47.36,47.39,47.29,47.31,77941.98139025725,24.9579,24.9738,24.9211,24.9316,77941.9814
2006-11-03 12:55:00,47.3,47.4,47.27,47.36,89217.29611384784,24.9263,24.979,24.9105,24.9579,89217.2961
2006-11-03 13:00:00,47.36,47.36,47.19,47.26,86042.69293924466,24.9579,24.9579,24.8684,24.9052,86042.6929
2006-11-03 13:05:00,47.26,47.29,47.2,47.28,60426.92939244663,24.9052,24.9211,24.8736,24.9158,60426.9294
2006-11-03 13:10:00,47.27,47.28,47.2,47.28,53858.78489326766,24.9105,24.9158,24.8736,24.9158,53858.7849
2006-11-03 13:15:00,47.27,47.28,47.24,47.27,75205.25451559934,24.9105,24.9158,24.8947,24.9105,75205.2545
2006-11-03 13:20:00,47.26,47.28,47.15,47.15,53530.37766830871,24.9052,24.9158,24.8473,24.8473,53530.3777
2006-11-03 13:25:00,47.15,47.26,47.14,47.22,57252.32621784346,24.8473,24.9052,24.842,24.8842,57252.3262
2006-11-03 13:30:00,47.22,47.33,47.17,47.33,94033.93541324577,24.8842,24.9421,24.8578,24.9421,94033.9354
2006-11-03 13:35:00,47.32,47.33,47.24,47.25,69184.45539135195,24.9369,24.9421,24.8947,24.9,69184.4554
2006-11-03 13:40:00,47.24,47.3,47.22,47.22,57580.73344280241,24.8947,24.9263,24.8842,24.8842,57580.7334
2006-11-03 13:45:00,47.22,47.3,47.19,47.3,62616.310892172965,24.8842,24.9263,24.8684,24.9263,62616.3109
2006-11-03 13:50:00,47.3,47.36,47.27,47.36,61521.6201423098,24.9263,24.9579,24.9105,24.9579,61521.6201
2006-11-03 13:55:00,47.37,47.41,47.35,47.38,90311.986863711,24.9632,24.9843,24.9527,24.9685,90311.9869
2006-11-03 14:00:00,47.39,47.39,47.25,47.26,81882.86808976464,24.9738,24.9738,24.9,24.9052,81882.8681
2006-11-03 14:05:00,47.26,47.37,47.26,47.37,59113.30049261084,24.9052,24.9632,24.9052,24.9632,59113.3005
2006-11-03 14:10:00,47.38,47.38,47.31,47.36,100492.61083743843,24.9685,24.9685,24.9316,24.9579,100492.6108
2006-11-03 14:15:00,47.36,47.37,47.26,47.3,103448.27586206896,24.9579,24.9632,24.9052,24.9263,103448.2759
2006-11-03 14:20:00,47.3,47.39,47.24,47.34,81007.11548987411,24.9263,24.9738,24.8947,24.9474,81007.1155
2006-11-03 14:25:00,47.35,47.41,47.28,47.41,98631.63656267105,24.9527,24.9843,24.9158,24.9843,98631.6366
2006-11-03 14:30:00,47.4,47.44,47.39,47.44,108483.85331143952,24.979,25.0001,24.9738,25.0001,108483.8533
2006-11-03 14:35:00,47.42,47.44,47.36,47.4,108374.3842364532,24.9896,25.0001,24.9579,24.979,108374.3842
2006-11-03 14:40:00,47.41,47.43,47.37,47.43,48932.67651888342,24.9843,24.9948,24.9632,24.9948,48932.6765
2006-11-03 14:45:00,47.43,47.46,47.39,47.4,90311.986863711,24.9948,25.0106,24.9738,24.979,90311.9869
2006-11-03 14:50:00,47.4,47.47,47.39,47.46,71154.89874110564,24.979,25.0159,24.9738,25.0106,71154.8987
2006-11-03 14:55:00,47.47,47.47,47.35,47.36,66338.25944170772,25.0159,25.0159,24.9527,24.9579,66338.2594
2006-11-03 15:00:00,47.35,47.46,47.34,47.45,86261.6310892173,24.9527,25.0106,24.9474,25.0054,86261.6311
2006-11-03 15:05:00,47.46,47.51,47.45,47.5,117898.19376026271,25.0106,25.037,25.0054,25.0317,117898.1938
2006-11-03 15:10:00,47.49,47.5,47.43,47.46,157635.46798029557,25.0265,25.0317,24.9948,25.0106,157635.468
2006-11-03 15:15:00,47.47,47.51,47.45,47.5,149753.69458128078,25.0159,25.037,25.0054,25.0317,149753.6946
2006-11-03 15:20:00,47.51,47.53,47.47,47.5,163875.2052545156,25.037,25.0475,25.0159,25.0317,163875.2053
2006-11-03 15:25:00,47.51,47.51,47.49,47.5,73672.68746579092,25.037,25.037,25.0265,25.0317,73672.6875
2006-11-03 15:30:00,47.49,47.58,47.48,47.58,154898.74110563766,25.0265,25.0739,25.0212,25.0739,154898.7411
2006-11-03 15:35:00,47.58,47.64,47.53,47.6,240941.4340448824,25.0739,25.1055,25.0475,25.0844,240941.434
2006-11-03 15:40:00,47.61,47.62,47.53,47.58,239737.27422003285,25.0897,25.095,25.0475,25.0739,239737.2742
2006-11-03 15:45:00,47.58,47.58,47.42,47.42,234482.75862068965,25.0739,25.0739,24.9896,24.9896,234482.7586
2006-11-03 15:50:00,47.42,47.55,47.42,47.48,248932.67651888344,24.9896,25.0581,24.9896,25.0212,248932.6765
2006-11-03 15:55:00,47.47,47.48,47.36,47.43,338368.9107827039,25.0159,25.0212,24.9579,24.9948,338368.9108
2006-11-06 09:30:00,47.41,47.49,46.99,47.02,378544.0613026821,25.0225,25.0647,24.8008,24.8167,378544.0613
2006-11-06 09:35:00,47.05,47.36,46.99,47.35,259113.30049261084,24.8325,24.9961,24.8008,24.9908,259113.3005
2006-11-06 09:40:00,47.31,47.39,47.13,47.22,267651.8883415435,24.9697,25.012,24.8747,24.9222,267651.8883
2006-11-06 09:45:00,47.18,47.29,47.15,47.22,122495.89490968802,24.9011,24.9592,24.8853,24.9222,122495.8949
2006-11-06 09:50:00,47.22,47.31,47.15,47.3,112643.67816091956,24.9222,24.9697,24.8853,24.9645,112643.6782
2006-11-06 09:55:00,47.3,47.36,47.15,47.17,159824.8494800219,24.9645,24.9961,24.8853,24.8958,159824.8495
2006-11-06 10:00:00,47.18,47.25,47.15,47.2,176902.02517788726,24.9011,24.9381,24.8853,24.9117,176902.0252
2006-11-06 10:05:00,47.2,47.37,47.19,47.26,241707.71756978653,24.9117,25.0014,24.9064,24.9433,241707.7176
2006-11-06 10:10:00,47.26,47.43,47.25,47.43,176902.02517788726,24.9433,25.0331,24.9381,25.0331,176902.0252
2006-11-06 10:15:00,47.42,47.7,47.37,47.68,255281.88286808977,25.0278,25.1756,25.0014,25.165,255281.8829
2006-11-06 10:20:00,47.68,47.79,47.65,47.66,268856.048166393,25.165,25.2231,25.1492,25.1545,268856.0482
2006-11-06 10:25:00,47.66,47.7,47.49,47.59,245977.0114942529,25.1545,25.1756,25.0647,25.1175,245977.0115
2006-11-06 10:30:00,47.59,47.6,47.36,47.47,168801.31362889984,25.1175,25.1228,24.9961,25.0542,168801.3136
2006-11-06 10:35:00,47.47,47.64,47.46,47.59,147783.2512315271,25.0542,25.1439,25.0489,25.1175,147783.2512
2006-11-06 10:40:00,47.58,47.58,47.48,47.52,81335.52271483306,25.1122,25.1122,25.0595,25.0806,81335.5227
2006-11-06 10:45:00,47.51,47.58,47.51,47.56,51340.99616858238,25.0753,25.1122,25.0753,25.1017,51340.9962
2006-11-06 10:50:00,47.58,47.62,47.48,47.53,140010.94690749864,25.1122,25.1333,25.0595,25.0858,140010.9469
2006-11-06 10:55:00,47.53,47.55,47.47,47.54,85714.28571428572,25.0858,25.0964,25.0542,25.0911,85714.2857
2006-11-06 11:00:00,47.54,47.57,47.47,47.49,56048.16639299398,25.0911,25.107,25.0542,25.0647,56048.1664
2006-11-06 11:05:00,47.49,47.53,47.46,47.48,140777.23043240284,25.0647,25.0858,25.0489,25.0595,140777.2304
2006-11-06 11:10:00,47.48,47.57,47.46,47.48,132567.04980842912,25.0595,25.107,25.0489,25.0595,132567.0498
2006-11-06 11:15:00,47.47,47.51,47.42,47.45,105856.59551176793,25.0542,25.0753,25.0278,25.0436,105856.5955
2006-11-06 11:20:00,47.44,47.5,47.42,47.45,118445.53913519433,25.0383,25.07,25.0278,25.0436,118445.5391
2006-11-06 11:25:00,47.45,47.47,47.26,47.3,175588.39627805146,25.0436,25.0542,24.9433,24.9645,175588.3963
2006-11-06 11:30:00,47.31,47.32,47.15,47.26,152162.01423097975,24.9697,24.975,24.8853,24.9433,152162.0142
2006-11-06 11:35:00,47.25,47.25,47.14,47.15,93267.65188834154,24.9381,24.9381,24.88,24.8853,93267.6519
2006-11-06 11:40:00,47.16,47.18,47.12,47.17,142747.67378215655,24.8906,24.9011,24.8695,24.8958,142747.6738
2006-11-06 11:45:00,47.18,47.24,47.16,47.19,119211.82266009852,24.9011,24.9328,24.8906,24.9064,119211.8227
2006-11-06 11:50:00,47.19,47.26,47.17,47.19,97099.06951286262,24.9064,24.9433,24.8958,24.9064,97099.0695
2006-11-06 11:55:00,47.19,47.22,47.15,47.18,80131.36288998359,24.9064,24.9222,24.8853,24.9011,80131.3629
2006-11-06 12:00:00,47.19,47.39,47.18,47.33,111658.45648604268,24.9064,25.012,24.9011,24.9803,111658.4565
2006-11-06 12:05:00,47.39,47.47,47.31,47.41,207772.3043240285,25.012,25.0542,24.9697,25.0225,207772.3043
2006-11-06 12:10:00,47.41,47.52,47.36,47.46,157416.52983032295,25.0225,25.0806,24.9961,25.0489,157416.5298
2006-11-06 12:15:00,47.45,47.53,47.42,47.49,103010.3995621237,25.0436,25.0858,25.0278,25.0647,103010.3996
2006-11-06 12:20:00,47.49,47.53,47.43,47.47,80459.77011494253,25.0647,25.0858,25.0331,25.0542,80459.7701
2006-11-06 12:25:00,47.47,47.55,47.44,47.51,136398.4674329502,25.0542,25.0964,25.0383,25.0753,136398.4674
2006-11-06 12:30:00,47.52,47.78,47.52,47.77,286371.1001642036,25.0806,25.2178,25.0806,25.2125,286371.1002
2006-11-06 12:35:00,47.77,47.85,47.77,47.8,294800.21893815,25.2125,25.2547,25.2125,25.2283,294800.2189
2006-11-06 12:40:00,47.8,47.82,47.64,47.7,164532.0197044335,25.2283,25.2389,25.1439,25.1756,164532.0197
2006-11-06 12:45:00,47.7,47.76,47.66,47.68,61302.681992337166,25.1756,25.2072,25.1545,25.165,61302.682
2006-11-06 12:50:00,47.67,47.73,47.65,47.7,69622.33169129721,25.1597,25.1914,25.1492,25.1756,69622.3317
2006-11-06 12:55:00,47.7,47.79,47.68,47.79,92282.4302134647,25.1756,25.2231,25.165,25.2231,92282.4302
2006-11-06 13:00:00,47.79,47.79,47.74,47.78,69841.26984126984,25.2231,25.2231,25.1967,25.2178,69841.2698
2006-11-06 13:05:00,47.79,47.84,47.77,47.79,134318.55500821018,25.2231,25.2495,25.2125,25.2231,134318.555
2006-11-06 13:10:00,47.78,47.81,47.76,47.78,44334.97536945813,25.2178,25.2336,25.2072,25.2178,44334.9754
2006-11-06 13:15:00,47.78,47.92,47.78,47.89,107060.7553366174,25.2178,25.2917,25.2178,25.2758,107060.7553
2006-11-06 13:20:00,47.89,47.91,47.81,47.81,116694.03393541324,25.2758,25.2864,25.2336,25.2336,116694.0339
2006-11-06 13:25:00,47.81,47.86,47.79,47.8,81226.05363984675,25.2336,25.26,25.2231,25.2283,81226.0536
2006-11-06 13:30:00,47.8,47.91,47.79,47.9,108921.72961138478,25.2283,25.2864,25.2231,25.2811,108921.7296
2006-11-06 13:35:00,47.9,47.94,47.79,47.81,124466.33825944172,25.2811,25.3022,25.2231,25.2336,124466.3383
2006-11-06 13:40:00,47.81,47.84,47.72,47.76,113191.02353585113,25.2336,25.2495,25.1861,25.2072,113191.0235
2006-11-06 13:45:00,47.77,47.84,47.71,47.83,86480.56923918994,25.2125,25.2495,25.1808,25.2442,86480.5692
2006-11-06 13:50:00,47.82,47.83,47.75,47.79,42802.4083196497,25.2389,25.2442,25.202,25.2231,42802.4083
2006-11-06 13:55:00,47.79,47.81,47.65,47.7,85604.8166392994,25.2231,25.2336,25.1492,25.1756,85604.8166
2006-11-06 14:00:00,47.69,47.79,47.68,47.78,70498.08429118774,25.1703,25.2231,25.165,25.2178,70498.0843
2006-11-06 14:05:00,47.77,47.78,47.7,47.71,54077.72304324029,25.2125,25.2178,25.1756,25.1808,54077.723
2006-11-06 14:10:00,47.72,47.74,47.69,47.71,66557.19759168035,25.1861,25.1967,25.1703,25.1808,66557.1976
2006-11-06 14:15:00,47.7,47.79,47.69,47.79,63273.12534209086,25.1756,25.2231,25.1703,25.2231,63273.1253
2006-11-06 14:20:00,47.79,47.86,47.77,47.79,79365.07936507936,25.2231,25.26,25.2125,25.2231,79365.0794
2006-11-06 14:25:00,47.79,47.87,47.76,47.86,67323.48111658456,25.2231,25.2653,25.2072,25.26,67323.4811
2006-11-06 14:30:00,47.85,47.88,47.8,47.87,67104.54296661193,25.2547,25.2706,25.2283,25.2653,67104.543
2006-11-06 14:35:00,47.85,47.91,47.85,47.86,60207.991242474,25.2547,25.2864,25.2547,25.26,60207.9912
2006-11-06 14:40:00,47.86,47.89,47.83,47.85,67651.88834154351,25.26,25.2758,25.2442,25.2547,67651.8883
2006-11-06 14:45:00,47.86,47.89,47.81,47.81,67870.82649151616,25.26,25.2758,25.2336,25.2336,67870.8265
2006-11-06 14:50:00,47.81,47.85,47.76,47.77,79255.61029009306,25.2336,25.2547,25.2072,25.2125,79255.6103
2006-11-06 14:55:00,47.77,47.85,47.76,47.81,80021.89381499727,25.2125,25.2547,25.2072,25.2336,80021.8938
2006-11-06 15:00:00,47.81,47.83,47.78,47.83,68527.64094143405,25.2336,25.2442,25.2178,25.2442,68527.6409
2006-11-06 15:05:00,47.83,47.89,47.81,47.85,75205.25451559934,25.2442,25.2758,25.2336,25.2547,75205.2545
2006-11-06 15:10:00,47.84,47.91,47.83,47.89,120087.57525998904,25.2495,25.2864,25.2442,25.2758,120087.5753
2006-11-06 15:15:00,47.9,47.93,47.89,47.89,94581.28078817736,25.2811,25.297,25.2758,25.2758,94581.2808
2006-11-06 15:20:00,47.89,47.94,47.85,47.89,75314.72359058567,25.2758,25.3022,25.2547,25.2758,75314.7236
2006-11-06 15:25:00,47.89,47.89,47.79,47.8,72577.99671592776,25.2758,25.2758,25.2231,25.2283,72577.9967
2006-11-06 15:30:00,47.79,47.83,47.78,47.78,78708.26491516148,25.2231,25.2442,25.2178,25.2178,78708.2649
2006-11-06 15:35:00,47.78,47.85,47.77,47.83,121839.08045977012,25.2178,25.2547,25.2125,25.2442,121839.0805
2006-11-06 15:40:00,47.83,47.86,47.82,47.83,96661.19321291737,25.2442,25.26,25.2389,25.2442,96661.1932
2006-11-06 15:45:00,47.84,47.84,47.68,47.68,180295.56650246307,25.2495,25.2495,25.165,25.165,180295.5665
2006-11-06 15:50:00,47.68,47.76,47.68,47.73,203940.8866995074,25.165,25.2072,25.165,25.1914,203940.8867
2006-11-06 15:55:00,47.73,47.78,47.68,47.74,184674.3295019157,25.1914,25.2178,25.165,25.1967,184674.3295
2006-11-07 09:30:00,47.73,47.73,47.55,47.68,269184.45539135195,25.1914,25.1914,25.0964,25.165,269184.4554
2006-11-07 09:35:00,47.68,47.74,47.64,47.66,172632.7312534209,25.165,25.1967,25.1439,25.1545,172632.7313
2006-11-07 09:40:00,47.66,47.68,47.57,47.67,112643.67816091956,25.1545,25.165,25.107,25.1597,112643.6782
2006-11-07 09:45:00,47.68,47.68,47.41,47.43,229775.5883962781,25.165,25.165,25.0225,25.0331,229775.5884
2006-11-07 09:50:00,47.43,47.45,47.31,47.32,251888.341543514,25.0331,25.0436,24.9697,24.975,251888.3415
2006-11-07 09:55:00,47.32,47.38,47.19,47.37,260645.8675424193,24.975,25.0067,24.9064,25.0014,260645.8675
2006-11-07 10:00:00,47.37,47.38,47.21,47.3,226382.04707170225,25.0014,25.0067,24.917,24.9645,226382.0471
2006-11-07 10:05:00,47.3,47.35,47.09,47.14,218500.27367268747,24.9645,24.9908,24.8536,24.88,218500.2737
2006-11-07 10:10:00,47.14,47.19,47.06,47.14,243678.16091954024,24.88,24.9064,24.8378,24.88,243678.1609
2006-11-07 10:15:00,47.13,47.25,47.1,47.22,217624.52107279687,24.8747,24.9381,24.8589,24.9222,217624.5211
2006-11-07 10:20:00,47.23,47.24,47.15,47.18,197591.68035030103,24.9275,24.9328,24.8853,24.9011,197591.6804
2006-11-07 10:25:00,47.19,47.2,47.12,47.15,159058.5659551177,24.9064,24.9117,24.8695,24.8853,159058.566
2006-11-07 10:30:00,47.15,47.19,47.14,47.14,114614.12151067324,24.8853,24.9064,24.88,24.88,114614.1215
2006-11-07 10:35:00,47.14,47.15,47.05,47.05,120525.45155993431,24.88,24.8853,24.8325,24.8325,120525.4516
2006-11-07 10:40:00,47.06,47.07,46.97,46.99,185221.6748768473,24.8378,24.8431,24.7903,24.8008,185221.6749
2006-11-07 10:45:00,46.99,47.09,46.94,47.05,212370.00547345376,24.8008,24.8536,24.7744,24.8325,212370.0055
2006-11-07 10:50:00,47.05,47.15,47.05,47.13,110125.88943623428,24.8325,24.8853,24.8325,24.8747,110125.8894
2006-11-07 10:55:00,47.15,47.17,47.02,47.08,141543.51395730706,24.8853,24.8958,24.8167,24.8483,141543.514
2006-11-07 11:00:00,47.1,47.15,47.08,47.15,91844.55391351944,24.8589,24.8853,24.8483,24.8853,91844.5539
2006-11-07 11:05:00,47.15,47.17,47.07,47.15,133442.8024083197,24.8853,24.8958,24.8431,24.8853,133442.8024
2006-11-07 11:10:00,47.14,47.25,47.07,47.17,136617.40558292283,24.88,24.9381,24.8431,24.8958,136617.4056
2006-11-07 11:15:00,47.17,47.21,47.14,47.17,83962.78051450466,24.8958,24.917,24.88,24.8958,83962.7805
2006-11-07 11:20:00,47.17,47.2,47.13,47.13,88560.48166392994,24.8958,24.9117,24.8747,24.8747,88560.4817
2006-11-07 11:25:00,47.15,47.19,47.14,47.15,103010.3995621237,24.8853,24.9064,24.88,24.8853,103010.3996
2006-11-07 11:30:00,47.15,47.19,47.07,47.07,110016.42036124796,24.8853,24.9064,24.8431,24.8431,110016.4204
2006-11-07 11:35:00,47.08,47.15,47.05,47.1,125232.62178434592,24.8483,24.8853,24.8325,24.8589,125232.6218
2006-11-07 11:40:00,47.1,47.17,47.05,47.17,128407.2249589491,24.8589,24.8958,24.8325,24.8958,128407.225
2006-11-07 11:45:00,47.16,47.3,47.14,47.28,165407.77230432403,24.8906,24.9645,24.88,24.9539,165407.7723
2006-11-07 11:50:00,47.3,47.34,47.25,47.27,159168.03503010402,24.9645,24.9856,24.9381,24.9486,159168.035
2006-11-07 11:55:00,47.27,47.3,47.14,47.14,131800.76628352492,24.9486,24.9645,24.88,24.88,131800.7663
2006-11-07 12:00:00,47.14,47.17,47.07,47.13,118992.88451012588,24.88,24.8958,24.8431,24.8747,118992.8845
2006-11-07 12:05:00,47.13,47.14,47.07,47.11,106294.4718117132,24.8747,24.88,24.8431,24.8642,106294.4718
2006-11-07 12:10:00,47.11,47.15,47.08,47.08,103776.68308702792,24.8642,24.8853,24.8483,24.8483,103776.6831
2006-11-07 12:15:00,47.1,47.1,47.04,47.05,149206.3492063492,24.8589,24.8589,24.8272,24.8325,149206.3492
2006-11-07 12:20:00,47.05,47.08,47.03,47.05,108045.97701149424,24.8325,24.8483,24.822,24.8325,108045.977
2006-11-07 12:25:00,47.05,47.05,46.92,46.94,193431.85550082105,24.8325,24.8325,24.7639,24.7744,193431.8555
2006-11-07 12:30:00,46.94,47.0,46.92,46.96,107498.63163656268,24.7744,24.8061,24.7639,24.785,107498.6316
2006-11-07 12:35:00,46.97,47.03,46.95,47.0,80240.8319649699,24.7903,24.822,24.7797,24.8061,80240.832
2006-11-07 12:40:00,46.99,47.1,46.99,47.09,123590.5856595512,24.8008,24.8589,24.8008,24.8536,123590.5857
2006-11-07 12:45:00,47.1,47.14,46.96,47.04,161795.2928297756,24.8589,24.88,24.785,24.8272,161795.2928
2006-11-07 12:50:00,47.05,47.14,47.02,47.14,127422.00328407226,24.8325,24.88,24.8167,24.88,127422.0033
2006-11-07 12:55:00,47.14,47.22,47.11,47.2,200547.3453749316,24.88,24.9222,24.8642,24.9117,200547.3454
2006-11-07 13:00:00,47.2,47.25,47.13,47.13,83087.02791461413,24.9117,24.9381,24.8747,24.8747,83087.0279
2006-11-07 13:05:00,47.13,47.15,47.08,47.09,95894.90968801314,24.8747,24.8853,24.8483,24.8536,95894.9097
2006-11-07 13:10:00,47.11,47.14,47.05,47.12,97646.4148877942,24.8642,24.88,24.8325,24.8695,97646.4149
2006-11-07 13:15:00,47.11,47.12,46.98,46.98,68746.57909140667,24.8642,24.8695,24.7956,24.7956,68746.5791
2006-11-07 13:20:00,46.98,46.98,46.87,46.87,167925.56102900932,24.7956,24.7956,24.7375,24.7375,167925.561
2006-11-07 13:25:00,46.87,46.88,46.73,46.82,278489.32676518883,24.7375,24.7428,24.6636,24.7111,278489.3268
2006-11-07 13:30:00,46.82,46.84,46.7,46.8,147673.78215654078,24.7111,24.7217,24.6478,24.7006,147673.7822
2006-11-07 13:35:00,46.8,46.8,46.68,46.72,149644.2255062945,24.7006,24.7006,24.6372,24.6583,149644.2255
2006-11-07 13:40:00,46.73,46.85,46.71,46.78,134975.3694581281,24.6636,24.7269,24.6531,24.69,134975.3695
2006-11-07 13:45:00,46.79,46.8,46.69,46.73,95128.62616310891,24.6953,24.7006,24.6425,24.6636,95128.6262
2006-11-07 13:50:00,46.74,46.84,46.74,46.82,98631.63656267105,24.6689,24.7217,24.6689,24.7111,98631.6366
2006-11-07 13:55:00,46.82,46.86,46.79,46.79,69074.98631636563,24.7111,24.7322,24.6953,24.6953,69074.9863
2006-11-07 14:00:00,46.81,46.85,46.73,46.73,87246.85276409415,24.7058,24.7269,24.6636,24.6636,87246.8528
2006-11-07 14:05:00,46.73,46.81,46.72,46.79,90421.45593869733,24.6636,24.7058,24.6583,24.6953,90421.4559
2006-11-07 14:10:00,46.79,46.85,46.77,46.84,71811.71319102353,24.6953,24.7269,24.6847,24.7217,71811.7132
2006-11-07 14:15:00,46.84,46.87,46.73,46.75,88122.60536398468,24.7217,24.7375,24.6636,24.6742,88122.6054
2006-11-07 14:20:00,46.75,46.75,46.67,46.68,120306.51340996168,24.6742,24.6742,24.6319,24.6372,120306.5134
2006-11-07 14:25:00,46.67,46.73,46.65,46.67,160810.07115489876,24.6319,24.6636,24.6214,24.6319,160810.0712
2006-11-07 14:30:00,46.68,46.73,46.68,46.71,139244.66338259442,24.6372,24.6636,24.6372,24.6531,139244.6634
2006-11-07 14:35:00,46.71,46.75,46.69,46.74,111220.58018609745,24.6531,24.6742,24.6425,24.6689,111220.5802
2006-11-07 14:40:00,46.74,46.82,46.73,46.8,84729.06403940887,24.6689,24.7111,24.6636,24.7006,84729.064
2006-11-07 14:45:00,46.8,46.89,46.8,46.85,111001.6420361248,24.7006,24.7481,24.7006,24.7269,111001.642
2006-11-07 14:50:00,46.84,46.98,46.82,46.97,131143.95183360702,24.7217,24.7956,24.7111,24.7903,131143.9518
2006-11-07 14:55:00,46.98,46.98,46.9,46.93,125232.62178434592,24.7956,24.7956,24.7533,24.7692,125232.6218
2006-11-07 15:00:00,46.93,47.0,46.92,46.97,117131.91023535852,24.7692,24.8061,24.7639,24.7903,117131.9102
2006-11-07 15:05:00,46.98,46.98,46.88,46.9,102681.99233716476,24.7956,24.7956,24.7428,24.7533,102681.9923
2006-11-07 15:10:00,46.9,46.92,46.86,46.88,80021.89381499727,24.7533,24.7639,24.7322,24.7428,80021.8938
2006-11-07 15:15:00,46.88,46.92,46.87,46.9,46524.356869184456,24.7428,24.7639,24.7375,24.7533,46524.3569
2006-11-07 15:20:00,46.9,46.94,46.88,46.94,70388.61521620142,24.7533,24.7744,24.7428,24.7744,70388.6152
2006-11-07 15:25:00,46.94,46.99,46.94,46.94,95238.09523809524,24.7744,24.8008,24.7744,24.7744,95238.0952
2006-11-07 15:30:00,46.94,46.99,46.92,46.99,107827.03886152162,24.7744,24.8008,24.7639,24.8008,107827.0389
2006-11-07 15:35:00,46.99,47.01,46.94,46.98,107608.100711549,24.8008,24.8114,24.7744,24.7956,107608.1007
2006-11-07 15:40:00,46.99,47.0,46.93,46.95,103995.62123700057,24.8008,24.8061,24.7692,24.7797,103995.6212
2006-11-07 15:45:00,46.95,46.96,46.88,46.94,165626.71045429667,24.7797,24.785,24.7428,24.7744,165626.7105
2006-11-07 15:50:00,46.94,46.95,46.88,46.94,206568.14449917892,24.7744,24.7797,24.7428,24.7744,206568.1445
2006-11-07 15:55:00,46.94,47.02,46.87,46.92,302900.9304871374,24.7744,24.8167,24.7375,24.7639,302900.9305
2006-11-08 09:30:00,46.63,46.77,46.51,46.69,297646.41488779424,24.6108,24.6847,24.5475,24.6425,297646.4149
2006-11-08 09:35:00,46.65,47.05,46.65,46.95,182922.82430213463,24.6214,24.8325,24.6214,24.7797,182922.8243
2006-11-08 09:40:00,46.95,47.21,46.93,47.17,197263.2731253421,24.7797,24.917,24.7692,24.8958,197263.2731
2006-11-08 09:45:00,47.17,47.26,47.12,47.18,267980.2955665025,24.8958,24.9433,24.8695,24.9011,267980.2956
2006-11-08 09:50:00,47.18,47.24,47.09,47.22,182375.47892720308,24.9011,24.9328,24.8536,24.9222,182375.4789
2006-11-08 09:55:00,47.21,47.36,47.2,47.24,212151.0673234811,24.917,24.9961,24.9117,24.9328,212151.0673
2006-11-08 10:00:00,47.23,47.45,47.22,47.37,250574.71264367813,24.9275,25.0436,24.9222,25.0014,250574.7126
2006-11-08 10:05:00,47.37,47.5,47.34,47.5,222769.5675971538,25.0014,25.07,24.9856,25.07,222769.5676
2006-11-08 10:10:00,47.5,47.53,47.41,47.47,276081.00711548986,25.07,25.0858,25.0225,25.0542,276081.0071
2006-11-08 10:15:00,47.47,47.54,47.38,47.39,210399.56212370007,25.0542,25.0911,25.0067,25.012,210399.5621
2006-11-08 10:20:00,47.39,47.52,47.39,47.49,191023.53585112203,25.012,25.0806,25.012,25.0647,191023.5359
2006-11-08 10:25:00,47.49,47.66,47.47,47.6,305966.06458675425,25.0647,25.1545,25.0542,25.1228,305966.0646
2006-11-08 10:30:00,47.62,47.96,47.58,47.73,678270.3886152162,25.1333,25.3128,25.1122,25.1914,678270.3886
2006-11-08 10:35:00,47.73,47.76,47.55,47.69,268856.048166393,25.1914,25.2072,25.0964,25.1703,268856.0482
2006-11-08 10:40:00,47.7,47.76,47.62,47.73,224849.48002189383,25.1756,25.2072,25.1333,25.1914,224849.48
2006-11-08 10:45:00,47.73,47.78,47.67,47.75,249151.61466885603,25.1914,25.2178,25.1597,25.202,249151.6147
2006-11-08 10:50:00,47.74,47.76,47.51,47.56,574055.8292282431,25.1967,25.2072,25.0753,25.1017,574055.8292
2006-11-08 10:55:00,47.57,47.65,47.47,47.52,271592.7750410509,25.107,25.1492,25.0542,25.0806,271592.775
2006-11-08 11:00:00,47.49,47.58,47.41,47.5,262068.9655172414,25.0647,25.1122,25.0225,25.07,262068.9655
2006-11-08 11:05:00,47.5,47.6,47.42,47.54,286042.6929392447,25.07,25.1228,25.0278,25.0911,286042.6929
2006-11-08 11:10:00,47.55,47.56,47.32,47.41,200328.40722495897,25.0964,25.1017,24.975,25.0225,200328.4072
2006-11-08 11:15:00,47.41,47.5,47.39,47.49,154679.80295566504,25.0225,25.07,25.012,25.0647,154679.803
2006-11-08 11:20:00,47.49,47.66,47.47,47.63,219923.3716475096,25.0647,25.1545,25.0542,25.1386,219923.3716
2006-11-08 11:25:00,47.63,47.79,47.62,47.77,204926.10837438423,25.1386,25.2231,25.1333,25.2125,204926.1084
2006-11-08 11:30:00,47.77,47.81,47.7,47.74,222331.6912972085,25.2125,25.2336,25.1756,25.1967,222331.6913
2006-11-08 11:35:00,47.74,47.79,47.7,47.71,133552.27148330596,25.1967,25.2231,25.1756,25.1808,133552.2715
2006-11-08 11:40:00,47.7,47.76,47.68,47.69,111767.925561029,25.1756,25.2072,25.165,25.1703,111767.9256
2006-11-08 11:45:00,47.69,47.78,47.68,47.71,133223.86425834702,25.1703,25.2178,25.165,25.1808,133223.8643
2006-11-08 11:50:00,47.73,47.73,47.68,47.71,198029.55665024632,25.1914,25.1914,25.165,25.1808,198029.5567
2006-11-08 11:55:00,47.72,47.75,47.69,47.75,111548.98741105638,25.1861,25.202,25.1703,25.202,111548.9874
2006-11-08 12:00:00,47.74,47.79,47.71,47.76,128845.10125889436,25.1967,25.2231,25.1808,25.2072,128845.1013
2006-11-08 12:05:00,47.76,47.81,47.75,47.79,232402.84619594965,25.2072,25.2336,25.202,25.2231,232402.8462
2006-11-08 12:10:00,47.8,47.81,47.73,47.76,143623.42638204707,25.2283,25.2336,25.1914,25.2072,143623.4264
2006-11-08 12:15:00,47.76,47.8,47.72,47.8,134428.0240831965,25.2072,25.2283,25.1861,25.2283,134428.0241
2006-11-08 12:20:00,47.79,47.82,47.77,47.8,94033.93541324577,25.2231,25.2389,25.2125,25.2283,94033.9354
2006-11-08 12:25:00,47.8,47.81,47.71,47.72,103995.62123700057,25.2283,25.2336,25.1808,25.1861,103995.6212
2006-11-08 12:30:00,47.73,47.81,47.72,47.75,103119.86863711002,25.1914,25.2336,25.1861,25.202,103119.8686
2006-11-08 12:35:00,47.74,47.79,47.72,47.72,140777.23043240284,25.1967,25.2231,25.1861,25.1861,140777.2304
2006-11-08 12:40:00,47.71,47.77,47.68,47.72,155993.43185550082,25.1808,25.2125,25.165,25.1861,155993.4319
2006-11-08 12:45:00,47.73,47.79,47.68,47.79,98522.16748768474,25.1914,25.2231,25.165,25.2231,98522.1675
2006-11-08 12:50:00,47.8,47.81,47.7,47.74,127312.53420908592,25.2283,25.2336,25.1756,25.1967,127312.5342
2006-11-08 12:55:00,47.74,47.75,47.57,47.62,199452.6546250684,25.1967,25.202,25.107,25.1333,199452.6546
2006-11-08 13:00:00,47.68,47.68,47.49,47.49,139354.13245758074,25.165,25.165,25.0647,25.0647,139354.1325
2006-11-08 13:05:00,47.49,47.73,47.38,47.47,202846.19594964423,25.0647,25.1914,25.0067,25.0542,202846.1959
2006-11-08 13:10:00,47.47,47.5,47.39,47.46,123262.17843459224,25.0542,25.07,25.012,25.0489,123262.1784
2006-11-08 13:15:00,47.45,47.56,47.43,47.53,187848.9326765189,25.0436,25.1017,25.0331,25.0858,187848.9327
2006-11-08 13:20:00,47.52,47.58,47.5,47.58,128188.28680897648,25.0806,25.1122,25.07,25.1122,128188.2868
2006-11-08 13:25:00,47.57,47.6,47.5,47.54,75971.53804050355,25.107,25.1228,25.07,25.0911,75971.538
2006-11-08 13:30:00,47.55,47.63,47.52,47.6,59660.64586754242,25.0964,25.1386,25.0806,25.1228,59660.6459
2006-11-08 13:35:00,47.61,47.71,47.6,47.6,65790.91406677614,25.1281,25.1808,25.1228,25.1228,65790.9141
2006-11-08 13:40:00,47.6,47.61,47.4,47.4,142419.2665571976,25.1228,25.1281,25.0172,25.0172,142419.2666
2006-11-08 13:45:00,47.41,47.53,47.34,47.46,156869.18445539137,25.0225,25.0858,24.9856,25.0489,156869.1845
2006-11-08 13:50:00,47.47,47.49,47.39,47.45,162780.51450465244,25.0542,25.0647,25.012,25.0436,162780.5145
2006-11-08 13:55:00,47.45,47.49,47.4,47.42,108045.97701149424,25.0436,25.0647,25.0172,25.0278,108045.977
2006-11-08 14:00:00,47.42,47.43,47.37,47.4,147126.4367816092,25.0278,25.0331,25.0014,25.0172,147126.4368
2006-11-08 14:05:00,47.4,47.41,47.31,47.35,128516.69403393542,25.0172,25.0225,24.9697,24.9908,128516.694
2006-11-08 14:10:00,47.36,47.48,47.35,47.44,174931.58182813355,24.9961,25.0595,24.9908,25.0383,174931.5818
2006-11-08 14:15:00,47.44,47.46,47.32,47.38,107498.63163656268,25.0383,25.0489,24.975,25.0067,107498.6316
2006-11-08 14:20:00,47.39,47.5,47.38,47.42,123809.52380952382,25.012,25.07,25.0067,25.0278,123809.5238
2006-11-08 14:25:00,47.42,47.58,47.42,47.55,149096.8801313629,25.0278,25.1122,25.0278,25.0964,149096.8801
2006-11-08 14:30:00,47.55,47.67,47.51,47.65,98193.7602627258,25.0964,25.1597,25.0753,25.1492,98193.7603
2006-11-08 14:35:00,47.65,47.68,47.54,47.55,99397.92008757526,25.1492,25.165,25.0911,25.0964,99397.9201
2006-11-08 14:40:00,47.54,47.58,47.5,47.5,86918.4455391352,25.0911,25.1122,25.07,25.07,86918.4455
2006-11-08 14:45:00,47.5,47.51,47.46,47.5,92391.89928845102,25.07,25.0753,25.0489,25.07,92391.8993
2006-11-08 14:50:00,47.5,47.57,47.47,47.48,67980.29556650246,25.07,25.107,25.0542,25.0595,67980.2956
2006-11-08 14:55:00,47.47,47.59,47.47,47.57,113300.49261083743,25.0542,25.1175,25.0542,25.107,113300.4926
2006-11-08 15:00:00,47.58,47.62,47.55,47.6,104433.4975369458,25.1122,25.1333,25.0964,25.1228,104433.4975
2006-11-08 15:05:00,47.6,47.68,47.6,47.68,109031.1986863711,25.1228,25.165,25.1228,25.165,109031.1987
2006-11-08 15:10:00,47.68,47.71,47.59,47.59,97427.47673782158,25.165,25.1808,25.1175,25.1175,97427.4767
2006-11-08 15:15:00,47.6,47.64,47.58,47.64,55829.22824302135,25.1228,25.1439,25.1122,25.1439,55829.2282
2006-11-08 15:20:00,47.65,47.68,47.58,47.59,92610.83743842364,25.1492,25.165,25.1122,25.1175,92610.8374
2006-11-08 15:25:00,47.6,47.61,47.53,47.54,95785.44061302682,25.1228,25.1281,25.0858,25.0911,95785.4406
2006-11-08 15:30:00,47.55,47.6,47.5,47.58,185112.20580186092,25.0964,25.1228,25.07,25.1122,185112.2058
2006-11-08 15:35:00,47.57,47.61,47.56,47.58,189272.03065134105,25.107,25.1281,25.1017,25.1122,189272.0307
2006-11-08 15:40:00,47.58,47.6,47.55,47.59,146688.56048166394,25.1122,25.1228,25.0964,25.1175,146688.5605
2006-11-08 15:45:00,47.59,47.63,47.58,47.58,145812.8078817734,25.1175,25.1386,25.1122,25.1122,145812.8079
2006-11-08 15:50:00,47.58,47.59,47.51,47.52,150191.57088122607,25.1122,25.1175,25.0753,25.0806,150191.5709
2006-11-08 15:55:00,47.52,47.61,47.51,47.59,192446.63382594413,25.0806,25.1281,25.0753,25.1175,192446.6338
2006-11-09 09:30:00,48.26,48.34,48.17,48.28,552380.9523809524,25.4711,25.5134,25.4236,25.4817,552380.9524
2006-11-09 09:35:00,48.29,48.45,48.25,48.32,441707.7175697865,25.487,25.5714,25.4659,25.5028,441707.7176
2006-11-09 09:40:00,48.34,48.41,48.32,48.34,401970.44334975374,25.5134,25.5503,25.5028,25.5134,401970.4433
2006-11-09 09:45:00,48.33,48.45,48.32,48.44,345265.4625068418,25.5081,25.5714,25.5028,25.5661,345265.4625
2006-11-09 09:50:00,48.44,48.49,48.27,48.27,311767.925561029,25.5661,25.5925,25.4764,25.4764,311767.9256
2006-11-09 09:55:00,48.27,48.5,48.26,48.5,216201.4230979748,25.4764,25.5978,25.4711,25.5978,216201.4231
2006-11-09 10:00:00,48.5,48.6,48.47,48.58,319759.16803503013,25.5978,25.6506,25.582,25.64,319759.168
2006-11-09 10:05:00,48.59,48.7,48.53,48.7,548111.6584564861,25.6453,25.7034,25.6136,25.7034,548111.6585
2006-11-09 10:10:00,48.7,48.72,48.64,48.67,485714.28571428574,25.7034,25.7139,25.6717,25.6875,485714.2857
2006-11-09 10:15:00,48.67,48.7,48.43,48.49,417624.52107279695,25.6875,25.7034,25.5609,25.5925,417624.5211
2006-11-09 10:20:00,48.49,48.59,48.44,48.47,238752.052545156,25.5925,25.6453,25.5661,25.582,238752.0525
2006-11-09 10:25:00,48.47,48.52,48.44,48.49,157635.46798029557,25.582,25.6084,25.5661,25.5925,157635.468
2006-11-09 10:30:00,48.48,48.65,48.46,48.53,365298.3032293377,25.5872,25.677,25.5767,25.6136,365298.3032
2006-11-09 10:35:00,48.55,48.63,48.5,48.58,262178.4345922277,25.6242,25.6664,25.5978,25.64,262178.4346
2006-11-09 10:40:00,48.58,48.63,48.51,48.6,198029.55665024632,25.64,25.6664,25.6031,25.6506,198029.5567
2006-11-09 10:45:00,48.6,48.64,48.58,48.63,307717.56978653534,25.6506,25.6717,25.64,25.6664,307717.5698
2006-11-09 10:50:00,48.64,48.69,48.63,48.68,213464.6962233169,25.6717,25.6981,25.6664,25.6928,213464.6962
2006-11-09 10:55:00,48.68,48.77,48.66,48.77,259222.7695675972,25.6928,25.7403,25.6822,25.7403,259222.7696
2006-11-09 11:00:00,48.77,48.94,48.74,48.86,478160.9195402299,25.7403,25.83,25.7245,25.7878,478160.9195
2006-11-09 11:05:00,48.87,48.95,48.84,48.95,395073.89162561577,25.7931,25.8353,25.7772,25.8353,395073.8916
2006-11-09 11:10:00,48.95,49.08,48.91,49.04,407881.7733990148,25.8353,25.9039,25.8142,25.8828,407881.7734
2006-11-09 11:15:00,49.03,49.1,49.02,49.1,394964.4225506295,25.8775,25.9145,25.8723,25.9145,394964.4226
2006-11-09 11:20:00,49.1,49.12,49.03,49.03,292610.83743842365,25.9145,25.925,25.8775,25.8775,292610.8374
2006-11-09 11:25:00,49.04,49.05,48.92,48.95,255062.9447181172,25.8828,25.8881,25.8195,25.8353,255062.9447
2006-11-09 11:30:00,48.95,49.03,48.92,49.01,153037.7668308703,25.8353,25.8775,25.8195,25.867,153037.7668
2006-11-09 11:35:00,49.04,49.13,49.02,49.05,189162.5615763547,25.8828,25.9303,25.8723,25.8881,189162.5616
2006-11-09 11:40:00,49.05,49.08,49.0,49.01,147454.84400656816,25.8881,25.9039,25.8617,25.867,147454.844
2006-11-09 11:45:00,49.01,49.16,49.01,49.14,233059.66064586755,25.867,25.9461,25.867,25.9356,233059.6606
2006-11-09 11:50:00,49.15,49.18,49.08,49.09,120744.38970990696,25.9409,25.9567,25.9039,25.9092,120744.3897
2006-11-09 11:55:00,49.09,49.15,49.08,49.13,111986.86371100164,25.9092,25.9409,25.9039,25.9303,111986.8637
2006-11-09 12:00:00,49.13,49.19,49.12,49.15,180405.03557744937,25.9303,25.962,25.925,25.9409,180405.0356
2006-11-09 12:05:00,49.16,49.16,49.12,49.13,96004.37876299946,25.9461,25.9461,25.925,25.9303,96004.3788
2006-11-09 12:10:00,49.13,49.16,49.07,49.15,124137.93103448275,25.9303,25.9461,25.8986,25.9409,124137.931
2006-11-09 12:15:00,49.15,49.16,49.03,49.05,192665.5719759168,25.9409,25.9461,25.8775,25.8881,192665.572
2006-11-09 12:20:00,49.06,49.14,49.05,49.09,98084.29118773948,25.8934,25.9356,25.8881,25.9092,98084.2912
2006-11-09 12:25:00,49.08,49.15,49.08,49.15,73344.28024083197,25.9039,25.9409,25.9039,25.9409,73344.2802
2006-11-09 12:30:00,49.16,49.23,49.15,49.22,136179.52928297757,25.9461,25.9831,25.9409,25.9778,136179.5293
2006-11-09 12:35:00,49.23,49.27,49.2,49.26,168253.96825396825,25.9831,26.0042,25.9673,25.9989,168253.9683
2006-11-09 12:40:00,49.26,49.28,49.24,49.27,155993.43185550082,25.9989,26.0095,25.9884,26.0042,155993.4319
2006-11-09 12:45:00,49.27,49.28,49.22,49.26,143732.8954570334,26.0042,26.0095,25.9778,25.9989,143732.8955
2006-11-09 12:50:00,49.24,49.25,49.1,49.1,184455.39135194308,25.9884,25.9936,25.9145,25.9145,184455.3914
2006-11-09 12:55:00,49.09,49.17,49.07,49.15,128626.16310892174,25.9092,25.9514,25.8986,25.9409,128626.1631
2006-11-09 13:00:00,49.15,49.19,49.14,49.15,155008.21018062398,25.9409,25.962,25.9356,25.9409,155008.2102
2006-11-09 13:05:00,49.15,49.16,49.08,49.11,122605.36398467432,25.9409,25.9461,25.9039,25.9198,122605.364
2006-11-09 13:10:00,49.11,49.19,49.09,49.19,142309.7974822113,25.9198,25.962,25.9092,25.962,142309.7975
2006-11-09 13:15:00,49.18,49.19,49.06,49.08,252435.6869184456,25.9567,25.962,25.8934,25.9039,252435.6869
2006-11-09 13:20:00,49.08,49.13,49.08,49.13,77066.22879036673,25.9039,25.9303,25.9039,25.9303,77066.2288
2006-11-09 13:25:00,49.13,49.13,48.99,49.0,221346.4696223317,25.9303,25.9303,25.8564,25.8617,221346.4696
2006-11-09 13:30:00,48.99,49.0,48.87,48.93,296770.66228790366,25.8564,25.8617,25.7931,25.8248,296770.6623
2006-11-09 13:35:00,48.92,48.96,48.86,48.92,144718.11713191023,25.8195,25.8406,25.7878,25.8195,144718.1171
2006-11-09 13:40:00,48.93,49.04,48.9,48.9,156978.65353037766,25.8248,25.8828,25.8089,25.8089,156978.6535
2006-11-09 13:45:00,48.88,48.92,48.81,48.81,191133.0049261084,25.7984,25.8195,25.7614,25.7614,191133.0049
2006-11-09 13:50:00,48.81,48.83,48.78,48.82,112643.67816091956,25.7614,25.772,25.7456,25.7667,112643.6782
2006-11-09 13:55:00,48.82,48.82,48.75,48.76,95894.90968801314,25.7667,25.7667,25.7297,25.735,95894.9097
2006-11-09 14:00:00,48.77,48.79,48.74,48.77,78598.79584017515,25.7403,25.7509,25.7245,25.7403,78598.7958
2006-11-09 14:05:00,48.78,48.84,48.76,48.77,88779.41981390258,25.7456,25.7772,25.735,25.7403,88779.4198
2006-11-09 14:10:00,48.76,48.8,48.74,48.75,129720.8538587849,25.735,25.7561,25.7245,25.7297,129720.8539
2006-11-09 14:15:00,48.75,48.76,48.66,48.72,139025.7252326218,25.7297,25.735,25.6822,25.7139,139025.7252
2006-11-09 14:20:00,48.72,48.79,48.69,48.76,108155.44608648056,25.7139,25.7509,25.6981,25.735,108155.4461
2006-11-09 14:25:00,48.76,48.87,48.74,48.84,110563.76573617951,25.735,25.7931,25.7245,25.7772,110563.7657
2006-11-09 14:30:00,48.84,48.91,48.83,48.9,92829.77558839628,25.7772,25.8142,25.772,25.8089,92829.7756
2006-11-09 14:35:00,48.9,48.91,48.72,48.72,112315.2709359606,25.8089,25.8142,25.7139,25.7139,112315.2709
2006-11-09 14:40:00,48.73,48.74,48.58,48.58,118664.47728516694,25.7192,25.7245,25.64,25.64,118664.4773
2006-11-09 14:45:00,48.58,48.63,48.57,48.62,97318.00766283524,25.64,25.6664,25.6347,25.6611,97318.0077
2006-11-09 14:50:00,48.62,48.66,48.56,48.65,121839.08045977012,25.6611,25.6822,25.6295,25.677,121839.0805
2006-11-09 14:55:00,48.66,48.7,48.61,48.7,87137.38368910782,25.6822,25.7034,25.6559,25.7034,87137.3837
2006-11-09 15:00:00,48.69,48.7,48.5,48.55,113847.83798576905,25.6981,25.7034,25.5978,25.6242,113847.838
2006-11-09 15:05:00,48.54,48.62,48.49,48.49,128188.28680897648,25.6189,25.6611,25.5925,25.5925,128188.2868
2006-11-09 15:10:00,48.49,48.53,48.32,48.36,173289.5457033388,25.5925,25.6136,25.5028,25.5239,173289.5457
2006-11-09 15:15:00,48.35,48.43,48.31,48.42,180295.56650246307,25.5186,25.5609,25.4975,25.5556,180295.5665
2006-11-09 15:20:00,48.42,48.52,48.41,48.51,89436.23426382047,25.5556,25.6084,25.5503,25.6031,89436.2343
2006-11-09 15:25:00,48.51,48.57,48.45,48.57,110016.42036124796,25.6031,25.6347,25.5714,25.6347,110016.4204
2006-11-09 15:30:00,48.57,48.62,48.49,48.52,139463.60153256706,25.6347,25.6611,25.5925,25.6084,139463.6015
2006-11-09 15:35:00,48.53,48.6,48.53,48.56,107060.7553366174,25.6136,25.6506,25.6136,25.6295,107060.7553
2006-11-09 15:40:00,48.55,48.56,48.42,48.45,101915.70881226052,25.6242,25.6295,25.5556,25.5714,101915.7088
2006-11-09 15:45:00,48.46,48.48,48.42,48.43,91516.14668856048,25.5767,25.5872,25.5556,25.5609,91516.1467
2006-11-09 15:50:00,48.44,48.44,48.37,48.41,163765.73617952928,25.5661,25.5661,25.5292,25.5503,163765.7362
2006-11-09 15:55:00,48.41,48.47,48.4,48.47,175807.3344280241,25.5503,25.582,25.545,25.582,175807.3344
2006-11-10 09:30:00,48.37,48.43,48.22,48.27,302463.0541871921,25.5292,25.5609,25.45,25.4764,302463.0542
2006-11-10 09:35:00,48.27,48.44,48.22,48.41,167268.7465790914,25.4764,25.5661,25.45,25.5503,167268.7466
2006-11-10 09:40:00,48.42,48.45,48.23,48.33,194854.95347564315,25.5556,25.5714,25.4553,25.5081,194854.9535
2006-11-10 09:45:00,48.32,48.37,48.24,48.33,104980.8429118774,25.5028,25.5292,25.4606,25.5081,104980.8429
2006-11-10 09:50:00,48.33,48.41,48.26,48.41,158949.09688013137,25.5081,25.5503,25.4711,25.5503,158949.0969
2006-11-10 09:55:00,48.4,48.73,48.36,48.73,256157.63546798032,25.545,25.7192,25.5239,25.7192,256157.6355
2006-11-10 10:00:00,48.72,48.82,48.63,48.72,225396.8253968254,25.7139,25.7667,25.6664,25.7139,225396.8254
2006-11-10 10:05:00,48.71,48.8,48.63,48.76,213464.6962233169,25.7086,25.7561,25.6664,25.735,213464.6962
2006-11-10 10:10:00,48.76,48.76,48.52,48.6,209195.4022988506,25.735,25.735,25.6084,25.6506,209195.4023
2006-11-10 10:15:00,48.6,48.74,48.59,48.7,141215.10673234813,25.6506,25.7245,25.6453,25.7034,141215.1067
2006-11-10 10:20:00,48.68,48.72,48.57,48.57,142747.67378215655,25.6928,25.7139,25.6347,25.6347,142747.6738
2006-11-10 10:25:00,48.58,48.72,48.55,48.71,141871.92118226603,25.64,25.7139,25.6242,25.7086,141871.9212
2006-11-10 10:30:00,48.72,48.77,48.67,48.73,140229.88505747126,25.7139,25.7403,25.6875,25.7192,140229.8851
2006-11-10 10:35:00,48.72,48.74,48.62,48.71,115161.46688560482,25.7139,25.7245,25.6611,25.7086,115161.4669
2006-11-10 10:40:00,48.71,48.72,48.47,48.49,171975.91680350303,25.7086,25.7139,25.582,25.5925,171975.9168
2006-11-10 10:45:00,48.48,48.62,48.48,48.53,79693.48659003832,25.5872,25.6611,25.5872,25.6136,79693.4866
2006-11-10 10:50:00,48.53,48.6,48.52,48.6,59003.831417624526,25.6136,25.6506,25.6084,25.6506,59003.8314
2006-11-10 10:55:00,48.61,48.61,48.51,48.52,60755.33661740559,25.6559,25.6559,25.6031,25.6084,60755.3366
2006-11-10 11:00:00,48.52,48.52,48.29,48.33,123481.11658456486,25.6084,25.6084,25.487,25.5081,123481.1166
2006-11-10 11:05:00,48.33,48.35,48.24,48.3,170771.75697865355,25.5081,25.5186,25.4606,25.4922,170771.757
2006-11-10 11:10:00,48.28,48.36,48.24,48.32,131472.35905856595,25.4817,25.5239,25.4606,25.5028,131472.3591
2006-11-10 11:15:00,48.32,48.37,48.25,48.25,120197.04433497538,25.5028,25.5292,25.4659,25.4659,120197.0443
2006-11-10 11:20:00,48.28,48.28,48.14,48.15,112534.20908593322,25.4817,25.4817,25.4078,25.4131,112534.2091
2006-11-10 11:25:00,48.17,48.25,48.15,48.21,60317.46031746032,25.4236,25.4659,25.4131,25.4447,60317.4603
2006-11-10 11:30:00,48.21,48.27,48.2,48.23,53749.315818281335,25.4447,25.4764,25.4395,25.4553,53749.3158
2006-11-10 11:35:00,48.23,48.27,48.16,48.19,72359.05856595511,25.4553,25.4764,25.4184,25.4342,72359.0586
2006-11-10 11:40:00,48.19,48.19,48.07,48.1,140777.23043240284,25.4342,25.4342,25.3709,25.3867,140777.2304
2006-11-10 11:45:00,48.09,48.14,48.02,48.08,134537.49315818283,25.3814,25.4078,25.3445,25.3761,134537.4932
2006-11-10 11:50:00,48.1,48.12,47.99,48.1,125779.96715927753,25.3867,25.3972,25.3286,25.3867,125779.9672
2006-11-10 11:55:00,48.11,48.16,48.1,48.15,58018.60974274768,25.392,25.4184,25.3867,25.4131,58018.6097
2006-11-10 12:00:00,48.15,48.21,48.15,48.2,45648.60426929392,25.4131,25.4447,25.4131,25.4395,45648.6043
2006-11-10 12:05:00,48.19,48.25,48.18,48.23,60426.92939244663,25.4342,25.4659,25.4289,25.4553,60426.9294
2006-11-10 12:10:00,48.24,48.41,48.24,48.36,100930.4871373837,25.4606,25.5503,25.4606,25.5239,100930.4871
2006-11-10 12:15:00,48.35,48.35,48.23,48.29,43021.34646962233,25.5186,25.5186,25.4553,25.487,43021.3465
2006-11-10 12:20:00,48.3,48.34,48.26,48.26,36562.67104542967,25.4922,25.5134,25.4711,25.4711,36562.671
2006-11-10 12:25:00,48.28,48.28,48.22,48.23,38970.99069512863,25.4817,25.4817,25.45,25.4553,38970.9907
2006-11-10 12:30:00,48.25,48.28,48.23,48.26,25506.29447181172,25.4659,25.4817,25.4553,25.4711,25506.2945
2006-11-10 12:35:00,48.24,48.34,48.24,48.33,28899.83579638752,25.4606,25.5134,25.4606,25.5081,28899.8358
2006-11-10 12:40:00,48.32,48.32,48.27,48.27,12260.536398467431,25.5028,25.5028,25.4764,25.4764,12260.5364
2006-11-10 12:45:00,48.27,48.29,48.21,48.21,36343.73289545703,25.4764,25.487,25.4447,25.4447,36343.7329
2006-11-10 12:50:00,48.21,48.26,48.19,48.2,33716.47509578544,25.4447,25.4711,25.4342,25.4395,33716.4751
2006-11-10 12:55:00,48.2,48.22,48.19,48.22,36672.14012041599,25.4395,25.45,25.4342,25.45,36672.1401
2006-11-10 13:00:00,48.21,48.23,48.19,48.19,19813.902572523264,25.4447,25.4553,25.4342,25.4342,19813.9026
2006-11-10 13:05:00,48.19,48.19,48.1,48.1,53092.50136836344,25.4342,25.4342,25.3867,25.3867,53092.5014
2006-11-10 13:10:00,48.09,48.18,48.07,48.12,51997.81061850028,25.3814,25.4289,25.3709,25.3972,51997.8106
2006-11-10 13:15:00,48.13,48.13,48.07,48.07,39518.336070060206,25.4025,25.4025,25.3709,25.3709,39518.3361
2006-11-10 13:20:00,48.07,48.07,48.01,48.03,49261.08374384237,25.3709,25.3709,25.3392,25.3497,49261.0837
2006-11-10 13:25:00,48.03,48.03,47.96,47.96,73891.62561576355,25.3497,25.3497,25.3128,25.3128,73891.6256
2006-11-10 13:30:00,47.96,48.03,47.92,48.01,119102.3535851122,25.3128,25.3497,25.2917,25.3392,119102.3536
2006-11-10 13:35:00,48.02,48.03,47.96,48.0,61193.21291735085,25.3445,25.3497,25.3128,25.3339,61193.2129
2006-11-10 13:40:00,48.0,48.01,47.94,47.96,57142.857142857145,25.3339,25.3392,25.3022,25.3128,57142.8571
2006-11-10 13:45:00,47.96,48.01,47.94,48.0,73563.2183908046,25.3128,25.3392,25.3022,25.3339,73563.2184
2006-11-10 13:50:00,48.0,48.04,47.97,47.98,76299.9452654625,25.3339,25.355,25.3181,25.3234,76299.9453
2006-11-10 13:55:00,47.97,48.0,47.93,47.94,51778.87246852765,25.3181,25.3339,25.297,25.3022,51778.8725
2006-11-10 14:00:00,47.94,47.96,47.89,47.89,78817.73399014778,25.3022,25.3128,25.2758,25.2758,78817.734
2006-11-10 14:05:00,47.91,47.91,47.86,47.87,46524.356869184456,25.2864,25.2864,25.26,25.2653,46524.3569
2006-11-10 14:10:00,47.87,47.91,47.86,47.87,51231.52709359606,25.2653,25.2864,25.26,25.2653,51231.5271
2006-11-10 14:15:00,47.86,47.89,47.82,47.87,94471.81171319104,25.26,25.2758,25.2389,25.2653,94471.8117
2006-11-10 14:20:00,47.88,47.93,47.79,47.82,117131.91023535852,25.2706,25.297,25.2231,25.2389,117131.9102
2006-11-10 14:25:00,47.82,47.84,47.75,47.79,136726.87465790915,25.2389,25.2495,25.202,25.2231,136726.8747
2006-11-10 14:30:00,47.79,47.89,47.79,47.81,51122.05801860974,25.2231,25.2758,25.2231,25.2336,51122.058
2006-11-10 14:35:00,47.82,47.92,47.81,47.88,29337.712096332787,25.2389,25.2917,25.2336,25.2706,29337.7121
2006-11-10 14:40:00,47.88,47.98,47.88,47.95,52326.21784345923,25.2706,25.3234,25.2706,25.3075,52326.2178
2006-11-10 14:45:00,47.96,47.97,47.89,47.89,47400.10946907499,25.3128,25.3181,25.2758,25.2758,47400.1095
2006-11-10 14:50:00,47.89,47.93,47.87,47.89,46414.88779419814,25.2758,25.297,25.2653,25.2758,46414.8878
2006-11-10 14:55:00,47.89,47.93,47.84,47.85,44663.38259441708,25.2758,25.297,25.2495,25.2547,44663.3826
2006-11-10 15:00:00,47.88,47.93,47.86,47.93,30870.279146141216,25.2706,25.297,25.26,25.297,30870.2791
2006-11-10 15:05:00,47.93,47.95,47.89,47.94,51778.87246852765,25.297,25.3075,25.2758,25.3022,51778.8725
2006-11-10 15:10:00,47.92,47.95,47.86,47.87,31089.21729611385,25.2917,25.3075,25.26,25.2653,31089.2173
2006-11-10 15:15:00,47.88,47.91,47.83,47.89,57471.2643678161,25.2706,25.2864,25.2442,25.2758,57471.2644
2006-11-10 15:20:00,47.91,47.96,47.89,47.91,35577.44937055282,25.2864,25.3128,25.2758,25.2864,35577.4494
2006-11-10 15:25:00,47.92,47.98,47.86,47.98,72577.99671592776,25.2917,25.3234,25.26,25.3234,72577.9967
2006-11-10 15:30:00,47.97,48.06,47.95,48.04,86261.6310892173,25.3181,25.3656,25.3075,25.355,86261.6311
2006-11-10 15:35:00,48.04,48.11,48.02,48.04,90421.45593869733,25.355,25.392,25.3445,25.355,90421.4559
2006-11-10 15:40:00,48.05,48.15,48.05,48.13,116584.56486042694,25.3603,25.4131,25.3603,25.4025,116584.5649
2006-11-10 15:45:00,48.13,48.16,48.11,48.11,85057.47126436782,25.4025,25.4184,25.392,25.392,85057.4713
2006-11-10 15:50:00,48.13,48.18,48.1,48.18,104761.90476190476,25.4025,25.4289,25.3867,25.4289,104761.9048
2006-11-10 15:55:00,48.18,48.21,48.14,48.18,202517.7887246853,25.4289,25.4447,25.4078,25.4289,202517.7887
2006-11-13 09:30:00,47.89,47.96,47.77,47.81,281116.58456486044,25.2758,25.3128,25.2125,25.2336,281116.5846
2006-11-13 09:35:00,47.81,47.95,47.79,47.89,150738.91625615765,25.2336,25.3075,25.2231,25.2758,150738.9163
2006-11-13 09:40:00,47.88,48.12,47.87,48.02,215763.5467980296,25.2706,25.3972,25.2653,25.3445,215763.5468
2006-11-13 09:45:00,48.01,48.01,47.89,47.94,116146.68856048166,25.3392,25.3392,25.2758,25.3022,116146.6886
2006-11-13 09:50:00,47.93,48.02,47.89,47.95,169239.1899288451,25.297,25.3445,25.2758,25.3075,169239.1899
2006-11-13 09:55:00,47.95,48.17,47.95,48.14,155227.14833059662,25.3075,25.4236,25.3075,25.4078,155227.1483
2006-11-13 10:00:00,48.18,48.19,48.0,48.06,163984.67432950193,25.4289,25.4342,25.3339,25.3656,163984.6743
2006-11-13 10:05:00,48.08,48.17,47.99,48.11,151395.73070607553,25.3761,25.4236,25.3286,25.392,151395.7307
2006-11-13 10:10:00,48.11,48.16,48.01,48.11,166174.05582922825,25.392,25.4184,25.3392,25.392,166174.0558
2006-11-13 10:15:00,48.11,48.11,48.0,48.0,178434.59222769568,25.392,25.392,25.3339,25.3339,178434.5922
2006-11-13 10:20:00,48.0,48.1,48.0,48.05,138040.50355774493,25.3339,25.3867,25.3339,25.3603,138040.5036
2006-11-13 10:25:00,48.04,48.13,48.0,48.11,169239.1899288451,25.355,25.4025,25.3339,25.392,169239.1899
2006-11-13 10:30:00,48.11,48.19,48.08,48.12,185002.73672687463,25.392,25.4342,25.3761,25.3972,185002.7367
2006-11-13 10:35:00,48.13,48.24,48.08,48.1,226710.4542966612,25.4025,25.4606,25.3761,25.3867,226710.4543
2006-11-13 10:40:00,48.1,48.21,48.07,48.12,135194.30760810073,25.3867,25.4447,25.3709,25.3972,135194.3076
2006-11-13 10:45:00,48.12,48.17,48.1,48.17,73672.68746579092,25.3972,25.4236,25.3867,25.4236,73672.6875
2006-11-13 10:50:00,48.17,48.23,48.12,48.2,106732.34811165846,25.4236,25.4553,25.3972,25.4395,106732.3481
2006-11-13 10:55:00,48.21,48.31,48.17,48.21,176792.55610290094,25.4447,25.4975,25.4236,25.4447,176792.5561
2006-11-13 11:00:00,48.19,48.29,48.18,48.2,84400.65681444992,25.4342,25.487,25.4289,25.4395,84400.6568
2006-11-13 11:05:00,48.21,48.28,48.19,48.21,123043.2402846196,25.4447,25.4817,25.4342,25.4447,123043.2403
2006-11-13 11:10:00,48.21,48.22,48.09,48.13,112315.2709359606,25.4447,25.45,25.3814,25.4025,112315.2709
2006-11-13 11:15:00,48.12,48.17,48.02,48.07,121401.20415982486,25.3972,25.4236,25.3445,25.3709,121401.2042
2006-11-13 11:20:00,48.1,48.18,48.07,48.15,55281.88286808976,25.3867,25.4289,25.3709,25.4131,55281.8829
2006-11-13 11:25:00,48.14,48.29,48.1,48.2,71154.89874110564,25.4078,25.487,25.3867,25.4395,71154.8987
2006-11-13 11:30:00,48.21,48.28,48.19,48.27,60645.86754241927,25.4447,25.4817,25.4342,25.4764,60645.8675
2006-11-13 11:35:00,48.27,48.39,48.26,48.37,189053.0925013684,25.4764,25.5397,25.4711,25.5292,189053.0925
2006-11-13 11:40:00,48.36,48.47,48.32,48.41,197810.61850027367,25.5239,25.582,25.5028,25.5503,197810.6185
2006-11-13 11:45:00,48.41,48.42,48.33,48.37,75533.6617405583,25.5503,25.5556,25.5081,25.5292,75533.6617
2006-11-13 11:50:00,48.37,48.42,48.35,48.41,61302.681992337166,25.5292,25.5556,25.5186,25.5503,61302.682
2006-11-13 11:55:00,48.41,48.46,48.4,48.41,60098.52216748769,25.5503,25.5767,25.545,25.5503,60098.5222
2006-11-13 12:00:00,48.42,48.42,48.34,48.38,64805.69239189929,25.5556,25.5556,25.5134,25.5345,64805.6924
2006-11-13 12:05:00,48.38,48.39,48.32,48.36,105856.59551176793,25.5345,25.5397,25.5028,25.5239,105856.5955
2006-11-13 12:10:00,48.36,48.55,48.35,48.48,139135.1943076081,25.5239,25.6242,25.5186,25.5872,139135.1943
2006-11-13 12:15:00,48.48,48.54,48.45,48.53,96113.84783798576,25.5872,25.6189,25.5714,25.6136,96113.8478
2006-11-13 12:20:00,48.53,48.58,48.4,48.53,138040.50355774493,25.6136,25.64,25.545,25.6136,138040.5036
2006-11-13 12:25:00,48.53,48.57,48.49,48.54,121620.14230979748,25.6136,25.6347,25.5925,25.6189,121620.1423
2006-11-13 12:30:00,48.54,48.55,48.43,48.53,59660.64586754242,25.6189,25.6242,25.5609,25.6136,59660.6459
2006-11-13 12:35:00,48.52,48.54,48.5,48.53,51559.93431855501,25.6084,25.6189,25.5978,25.6136,51559.9343
2006-11-13 12:40:00,48.53,48.53,48.46,48.48,62616.310892172965,25.6136,25.6136,25.5767,25.5872,62616.3109
2006-11-13 12:45:00,48.47,48.48,48.34,48.35,82868.0897646415,25.582,25.5872,25.5134,25.5186,82868.0898
2006-11-13 12:50:00,48.36,48.5,48.35,48.47,93158.18281335523,25.5239,25.5978,25.5186,25.582,93158.1828
2006-11-13 12:55:00,48.47,48.5,48.44,48.46,62506.84181718665,25.582,25.5978,25.5661,25.5767,62506.8418
2006-11-13 13:00:00,48.47,48.47,48.4,48.4,67104.54296661193,25.582,25.582,25.545,25.545,67104.543
2006-11-13 13:05:00,48.39,48.44,48.37,48.43,57033.38806787083,25.5397,25.5661,25.5292,25.5609,57033.3881
2006-11-13 13:10:00,48.44,48.5,48.43,48.47,57799.67159277504,25.5661,25.5978,25.5609,25.582,57799.6716
2006-11-13 13:15:00,48.47,48.56,48.47,48.56,81226.05363984675,25.582,25.6295,25.582,25.6295,81226.0536
2006-11-13 13:20:00,48.56,48.56,48.52,48.54,65024.63054187192,25.6295,25.6295,25.6084,25.6189,65024.6305
2006-11-13 13:25:00,48.53,48.57,48.45,48.46,70717.02244116037,25.6136,25.6347,25.5714,25.5767,70717.0224
2006-11-13 13:30:00,48.45,48.46,48.41,48.42,94800.21893814998,25.5714,25.5767,25.5503,25.5556,94800.2189
2006-11-13 13:35:00,48.43,48.5,48.42,48.47,61193.21291735085,25.5609,25.5978,25.5556,25.582,61193.2129
2006-11-13 13:40:00,48.46,48.47,48.31,48.33,123152.70935960591,25.5767,25.582,25.4975,25.5081,123152.7094
2006-11-13 13:45:00,48.32,48.37,48.31,48.37,64477.28516694034,25.5028,25.5292,25.4975,25.5292,64477.2852
2006-11-13 13:50:00,48.37,48.47,48.37,48.45,97099.06951286262,25.5292,25.582,25.5292,25.5714,97099.0695
2006-11-13 13:55:00,48.43,48.55,48.43,48.51,106732.34811165846,25.5609,25.6242,25.5609,25.6031,106732.3481
2006-11-13 14:00:00,48.51,48.7,48.5,48.7,210618.5002736727,25.6031,25.7034,25.5978,25.7034,210618.5003
2006-11-13 14:05:00,48.69,48.78,48.69,48.74,191680.35030104,25.6981,25.7456,25.6981,25.7245,191680.3503
2006-11-13 14:10:00,48.75,48.78,48.63,48.7,147235.90585659552,25.7297,25.7456,25.6664,25.7034,147235.9059
2006-11-13 14:15:00,48.71,48.74,48.66,48.69,102572.52326217844,25.7086,25.7245,25.6822,25.6981,102572.5233
2006-11-13 14:20:00,48.7,48.74,48.6,48.62,157307.06075533663,25.7034,25.7245,25.6506,25.6611,157307.0608
2006-11-13 14:25:00,48.62,48.63,48.6,48.61,89107.82703886152,25.6611,25.6664,25.6506,25.6559,89107.827
2006-11-13 14:30:00,48.6,48.62,48.49,48.58,165188.8341543514,25.6506,25.6611,25.5925,25.64,165188.8342
2006-11-13 14:35:00,48.57,48.62,48.54,48.57,87027.91461412152,25.6347,25.6611,25.6189,25.6347,87027.9146
2006-11-13 14:40:00,48.56,48.57,48.53,48.54,80350.30103995622,25.6295,25.6347,25.6136,25.6189,80350.301
2006-11-13 14:45:00,48.55,48.69,48.48,48.63,125342.09085933224,25.6242,25.6981,25.5872,25.6664,125342.0909
2006-11-13 14:50:00,48.63,48.63,48.55,48.55,120197.04433497538,25.6664,25.6664,25.6242,25.6242,120197.0443
2006-11-13 14:55:00,48.55,48.66,48.53,48.64,84510.12588943624,25.6242,25.6822,25.6136,25.6717,84510.1259
2006-11-13 15:00:00,48.65,48.65,48.52,48.59,134537.49315818283,25.677,25.677,25.6084,25.6453,134537.4932
2006-11-13 15:05:00,48.59,48.59,48.55,48.57,105528.18828680896,25.6453,25.6453,25.6242,25.6347,105528.1883
2006-11-13 15:10:00,48.57,48.62,48.54,48.62,123700.0547345375,25.6347,25.6611,25.6189,25.6611,123700.0547
2006-11-13 15:15:00,48.61,48.65,48.57,48.63,108155.44608648056,25.6559,25.677,25.6347,25.6664,108155.4461
2006-11-13 15:20:00,48.63,48.66,48.59,48.6,93158.18281335523,25.6664,25.6822,25.6453,25.6506,93158.1828
2006-11-13 15:25:00,48.59,48.63,48.55,48.6,153475.64313081556,25.6453,25.6664,25.6242,25.6506,153475.6431
2006-11-13 15:30:00,48.59,48.6,48.54,48.57,177777.77777777778,25.6453,25.6506,25.6189,25.6347,177777.7778
2006-11-13 15:35:00,48.57,48.57,48.51,48.53,132785.98795840176,25.6347,25.6347,25.6031,25.6136,132785.988
2006-11-13 15:40:00,48.53,48.54,48.52,48.54,117022.4411603722,25.6136,25.6189,25.6084,25.6189,117022.4412
2006-11-13 15:45:00,48.54,48.6,48.53,48.59,199890.53092501368,25.6189,25.6506,25.6136,25.6453,199890.5309
2006-11-13 15:50:00,48.59,48.6,48.49,48.51,187739.46360153257,25.6453,25.6506,25.5925,25.6031,187739.4636
2006-11-13 15:55:00,48.52,48.54,48.45,48.46,207006.02079912424,25.6084,25.6189,25.5714,25.5767,207006.0208
2006-11-14 09:30:00,48.85,48.9,48.61,48.89,242145.59386973185,25.7825,25.8089,25.6559,25.8036,242145.5939
2006-11-14 09:35:00,48.9,49.05,48.9,48.95,196606.4586754242,25.8089,25.8881,25.8089,25.8353,196606.4587
2006-11-14 09:40:00,48.94,49.04,48.87,49.04,273891.62561576354,25.83,25.8828,25.7931,25.8828,273891.6256
2006-11-14 09:45:00,49.03,49.07,48.93,48.99,290640.39408867,25.8775,25.8986,25.8248,25.8564,290640.3941
2006-11-14 09:50:00,48.98,49.0,48.94,48.98,240175.1505199781,25.8511,25.8617,25.83,25.8511,240175.1505
2006-11-14 09:55:00,48.98,49.05,48.95,49.05,167159.2775041051,25.8511,25.8881,25.8353,25.8881,167159.2775
2006-11-14 10:00:00,49.05,49.05,48.91,49.04,207334.4280240832,25.8881,25.8881,25.8142,25.8828,207334.428
2006-11-14 10:05:00,49.05,49.07,48.95,48.97,185769.0202517789,25.8881,25.8986,25.8353,25.8459,185769.0203
2006-11-14 10:10:00,48.97,49.01,48.95,49.01,242692.9392446634,25.8459,25.867,25.8353,25.867,242692.9392
2006-11-14 10:15:00,49.01,49.07,48.91,48.98,211275.3147235906,25.867,25.8986,25.8142,25.8511,211275.3147
2006-11-14 10:20:00,48.97,48.98,48.88,48.95,210071.1548987411,25.8459,25.8511,25.7984,25.8353,210071.1549
2006-11-14 10:25:00,48.95,48.98,48.84,48.87,200547.3453749316,25.8353,25.8511,25.7772,25.7931,200547.3454
2006-11-14 10:30:00,48.88,49.0,48.84,48.99,208100.71154898743,25.7984,25.8617,25.7772,25.8564,208100.7115
2006-11-14 10:35:00,48.99,49.0,48.84,48.86,178215.65407772304,25.8564,25.8617,25.7772,25.7878,178215.6541
2006-11-14 10:40:00,48.86,48.89,48.84,48.85,181171.3191023536,25.7878,25.8036,25.7772,25.7825,181171.3191
2006-11-14 10:45:00,48.85,48.87,48.78,48.84,262506.8418171867,25.7825,25.7931,25.7456,25.7772,262506.8418
2006-11-14 10:50:00,48.84,48.91,48.83,48.84,166721.40120415983,25.7772,25.8142,25.772,25.7772,166721.4012
2006-11-14 10:55:00,48.84,48.88,48.84,48.85,127093.5960591133,25.7772,25.7984,25.7772,25.7825,127093.5961
2006-11-14 11:00:00,48.85,48.85,48.8,48.82,159605.91133004928,25.7825,25.7825,25.7561,25.7667,159605.9113
2006-11-14 11:05:00,48.81,48.82,48.72,48.72,301806.23973727424,25.7614,25.7667,25.7139,25.7139,301806.2397
2006-11-14 11:10:00,48.72,48.74,48.68,48.73,221784.34592227696,25.7139,25.7245,25.6928,25.7192,221784.3459
2006-11-14 11:15:00,48.74,48.89,48.73,48.89,151395.73070607553,25.7245,25.8036,25.7192,25.8036,151395.7307
2006-11-14 11:20:00,48.89,48.9,48.81,48.86,464367.81609195407,25.8036,25.8089,25.7614,25.7878,464367.8161
2006-11-14 11:25:00,48.85,48.95,48.85,48.91,166940.33935413248,25.7825,25.8353,25.7825,25.8142,166940.3394
2006-11-14 11:30:00,48.91,48.97,48.79,48.79,248604.26929392447,25.8142,25.8459,25.7509,25.7509,248604.2693
2006-11-14 11:35:00,48.79,48.82,48.74,48.75,95566.5024630542,25.7509,25.7667,25.7245,25.7297,95566.5025
2006-11-14 11:40:00,48.75,48.76,48.69,48.69,81335.52271483306,25.7297,25.735,25.6981,25.6981,81335.5227
2006-11-14 11:45:00,48.69,48.71,48.57,48.62,236124.7947454844,25.6981,25.7086,25.6347,25.6611,236124.7947
2006-11-14 11:50:00,48.63,48.67,48.45,48.49,213355.2271483306,25.6664,25.6875,25.5714,25.5925,213355.2271
2006-11-14 11:55:00,48.48,48.49,48.43,48.46,119102.3535851122,25.5872,25.5925,25.5609,25.5767,119102.3536
2006-11-14 12:00:00,48.47,48.47,48.35,48.37,149315.81828133552,25.582,25.582,25.5186,25.5292,149315.8183
2006-11-14 12:05:00,48.37,48.43,48.37,48.38,193431.85550082105,25.5292,25.5609,25.5292,25.5345,193431.8555
2006-11-14 12:10:00,48.39,48.45,48.26,48.26,173180.0766283525,25.5397,25.5714,25.4711,25.4711,173180.0766
2006-11-14 12:15:00,48.27,48.33,48.21,48.31,172632.7312534209,25.4764,25.5081,25.4447,25.4975,172632.7313
2006-11-14 12:20:00,48.31,48.31,48.25,48.3,75095.78544061304,25.4975,25.4975,25.4659,25.4922,75095.7854
2006-11-14 12:25:00,48.3,48.34,48.3,48.3,68199.2337164751,25.4922,25.5134,25.4922,25.4922,68199.2337
2006-11-14 12:30:00,48.31,48.42,48.29,48.4,143295.01915708813,25.4975,25.5556,25.487,25.545,143295.0192
2006-11-14 12:35:00,48.4,48.48,48.35,48.35,92282.4302134647,25.545,25.5872,25.5186,25.5186,92282.4302
2006-11-14 12:40:00,48.35,48.39,48.29,48.31,71045.42966611932,25.5186,25.5397,25.487,25.4975,71045.4297
2006-11-14 12:45:00,48.31,48.4,48.31,48.39,61521.6201423098,25.4975,25.545,25.4975,25.5397,61521.6201
2006-11-14 12:50:00,48.39,48.42,48.34,48.38,68308.70279146142,25.5397,25.5556,25.5134,25.5345,68308.7028
2006-11-14 12:55:00,48.39,48.46,48.38,48.42,63492.06349206349,25.5397,25.5767,25.5345,25.5556,63492.0635
2006-11-14 13:00:00,48.42,48.45,48.4,48.44,60317.46031746032,25.5556,25.5714,25.545,25.5661,60317.4603
2006-11-14 13:05:00,48.44,48.53,48.43,48.51,136726.87465790915,25.5661,25.6136,25.5609,25.6031,136726.8747
2006-11-14 13:10:00,48.51,48.53,48.46,48.47,81882.86808976464,25.6031,25.6136,25.5767,25.582,81882.8681
2006-11-14 13:15:00,48.47,48.54,48.46,48.5,81226.05363984675,25.582,25.6189,25.5767,25.5978,81226.0536
2006-11-14 13:20:00,48.51,48.56,48.51,48.53,77066.22879036673,25.6031,25.6295,25.6031,25.6136,77066.2288
2006-11-14 13:25:00,48.53,48.56,48.49,48.52,73782.15654077723,25.6136,25.6295,25.5925,25.6084,73782.1565
2006-11-14 13:30:00,48.53,48.53,48.42,48.42,71702.24411603723,25.6136,25.6136,25.5556,25.5556,71702.2441
2006-11-14 13:35:00,48.42,48.43,48.28,48.32,141981.39025725232,25.5556,25.5609,25.4817,25.5028,141981.3903
2006-11-14 13:40:00,48.32,48.32,48.26,48.28,111548.98741105638,25.5028,25.5028,25.4711,25.4817,111548.9874
2006-11-14 13:45:00,48.28,48.34,48.28,48.3,65900.38314176246,25.4817,25.5134,25.4817,25.4922,65900.3831
2006-11-14 13:50:00,48.29,48.32,48.27,48.3,51669.403393541324,25.487,25.5028,25.4764,25.4922,51669.4034
2006-11-14 13:55:00,48.3,48.3,48.22,48.23,99507.38916256158,25.4922,25.4922,25.45,25.4553,99507.3892
2006-11-14 14:00:00,48.24,48.24,48.18,48.23,171319.10235358513,25.4606,25.4606,25.4289,25.4553,171319.1024
2006-11-14 14:05:00,48.23,48.31,48.19,48.29,111001.6420361248,25.4553,25.4975,25.4342,25.487,111001.642
2006-11-14 14:10:00,48.28,48.3,48.21,48.21,61521.6201423098,25.4817,25.4922,25.4447,25.4447,61521.6201
2006-11-14 14:15:00,48.22,48.22,48.16,48.21,64586.75424192666,25.45,25.45,25.4184,25.4447,64586.7542
2006-11-14 14:20:00,48.21,48.25,48.09,48.18,111111.11111111112,25.4447,25.4659,25.3814,25.4289,111111.1111
2006-11-14 14:25:00,48.18,48.19,48.12,48.16,95457.03338806788,25.4289,25.4342,25.3972,25.4184,95457.0334
2006-11-14 14:30:00,48.16,48.17,48.1,48.12,51997.81061850028,25.4184,25.4236,25.3867,25.3972,51997.8106
2006-11-14 14:35:00,48.13,48.27,48.1,48.26,115380.40503557744,25.4025,25.4764,25.3867,25.4711,115380.405
2006-11-14 14:40:00,48.25,48.38,48.24,48.35,160700.60207991244,25.4659,25.5345,25.4606,25.5186,160700.6021
2006-11-14 14:45:00,48.35,48.42,48.32,48.32,153037.7668308703,25.5186,25.5556,25.5028,25.5028,153037.7668
2006-11-14 14:50:00,48.32,48.37,48.26,48.36,92282.4302134647,25.5028,25.5292,25.4711,25.5239,92282.4302
2006-11-14 14:55:00,48.36,48.42,48.33,48.42,147016.96770662288,25.5239,25.5556,25.5081,25.5556,147016.9677
2006-11-14 15:00:00,48.42,48.56,48.42,48.52,178434.59222769568,25.5556,25.6295,25.5556,25.6084,178434.5922
2006-11-14 15:05:00,48.52,48.56,48.48,48.53,132129.17350848386,25.6084,25.6295,25.5872,25.6136,132129.1735
2006-11-14 15:10:00,48.54,48.55,48.5,48.52,223973.72742200329,25.6189,25.6242,25.5978,25.6084,223973.7274
2006-11-14 15:15:00,48.52,48.56,48.5,48.54,148877.94198139026,25.6084,25.6295,25.5978,25.6189,148877.942
2006-11-14 15:20:00,48.53,48.54,48.51,48.53,65681.44499178982,25.6136,25.6189,25.6031,25.6136,65681.445
2006-11-14 15:25:00,48.51,48.54,48.47,48.49,80678.70826491517,25.6031,25.6189,25.582,25.5925,80678.7083
2006-11-14 15:30:00,48.49,48.51,48.43,48.43,92063.49206349209,25.5925,25.6031,25.5609,25.5609,92063.4921
2006-11-14 15:35:00,48.43,48.51,48.38,48.5,91735.08483853312,25.5609,25.6031,25.5345,25.5978,91735.0848
2006-11-14 15:40:00,48.5,48.53,48.48,48.53,68746.57909140667,25.5978,25.6136,25.5872,25.6136,68746.5791
2006-11-14 15:45:00,48.53,48.54,48.5,48.51,84072.24958949097,25.6136,25.6189,25.5978,25.6031,84072.2496
2006-11-14 15:50:00,48.52,48.55,48.5,48.52,105528.18828680896,25.6084,25.6242,25.5978,25.6084,105528.1883
2006-11-14 15:55:00,48.5,48.53,48.46,48.46,228790.3667214012,25.5978,25.6136,25.5767,25.5767,228790.3667
2006-11-15 09:30:00,48.73,48.74,48.51,48.64,188396.27805145047,25.7192,25.7245,25.6031,25.6717,188396.2781
2006-11-15 09:35:00,48.65,48.77,48.64,48.7,103229.33771209634,25.677,25.7403,25.6717,25.7034,103229.3377
2006-11-15 09:40:00,48.69,48.84,48.63,48.82,183032.29337712092,25.6981,25.7772,25.6664,25.7667,183032.2934
2006-11-15 09:45:00,48.81,48.98,48.77,48.92,206349.2063492064,25.7614,25.8511,25.7403,25.8195,206349.2063
2006-11-15 09:50:00,48.92,48.94,48.84,48.94,170333.88067870826,25.8195,25.83,25.7772,25.83,170333.8807
2006-11-15 09:55:00,48.94,48.94,48.75,48.8,143295.01915708813,25.83,25.83,25.7297,25.7561,143295.0192
2006-11-15 10:00:00,48.8,48.94,48.79,48.92,155665.02463054188,25.7561,25.83,25.7509,25.8195,155665.0246
2006-11-15 10:05:00,48.92,48.94,48.86,48.94,133552.27148330596,25.8195,25.83,25.7878,25.83,133552.2715
2006-11-15 10:10:00,48.95,49.03,48.94,48.96,140339.35413245758,25.8353,25.8775,25.83,25.8406,140339.3541
2006-11-15 10:15:00,48.96,48.97,48.89,48.9,145374.93158182813,25.8406,25.8459,25.8036,25.8089,145374.9316
2006-11-15 10:20:00,48.91,48.96,48.88,48.95,113519.43076081008,25.8142,25.8406,25.7984,25.8353,113519.4308
2006-11-15 10:25:00,48.95,48.98,48.89,48.95,91735.08483853312,25.8353,25.8511,25.8036,25.8353,91735.0848
2006-11-15 10:30:00,48.95,49.38,48.93,49.37,1019047.619047619,25.8353,26.0623,25.8248,26.057,1019047.619
2006-11-15 10:35:00,49.37,49.56,49.37,49.54,494033.93541324575,26.057,26.1573,26.057,26.1467,494033.9354
2006-11-15 10:40:00,49.54,49.62,49.49,49.6,376026.2725779967,26.1467,26.1889,26.1203,26.1784,376026.2726
2006-11-15 10:45:00,49.6,49.6,49.43,49.45,276518.88341543515,26.1784,26.1784,26.0886,26.0992,276518.8834
2006-11-15 10:50:00,49.45,49.48,49.32,49.38,291844.5539135194,26.0992,26.115,26.0306,26.0623,291844.5539
2006-11-15 10:55:00,49.39,49.49,49.33,49.49,277723.0432402846,26.0675,26.1203,26.0359,26.1203,277723.0432
2006-11-15 11:00:00,49.49,49.79,49.48,49.73,393103.4482758621,26.1203,26.2786,26.115,26.247,393103.4483
2006-11-15 11:05:00,49.73,49.76,49.54,49.63,273344.28024083195,26.247,26.2628,26.1467,26.1942,273344.2802
2006-11-15 11:10:00,49.64,49.72,49.6,49.66,159715.3804050356,26.1995,26.2417,26.1784,26.21,159715.3804
2006-11-15 11:15:00,49.65,49.69,49.58,49.66,157197.5916803503,26.2048,26.2259,26.1678,26.21,157197.5917
2006-11-15 11:20:00,49.66,49.69,49.6,49.6,172632.7312534209,26.21,26.2259,26.1784,26.1784,172632.7313
2006-11-15 11:25:00,49.6,49.68,49.58,49.63,177230.4324028462,26.1784,26.2206,26.1678,26.1942,177230.4324
2006-11-15 11:30:00,49.63,49.64,49.59,49.63,126217.84345922276,26.1942,26.1995,26.1731,26.1942,126217.8435
2006-11-15 11:35:00,49.63,49.75,49.62,49.74,213793.10344827588,26.1942,26.2575,26.1889,26.2523,213793.1034
2006-11-15 11:40:00,49.74,49.82,49.73,49.82,280678.7082649152,26.2523,26.2945,26.247,26.2945,280678.7083
2006-11-15 11:45:00,49.82,49.87,49.81,49.85,221565.4077723044,26.2945,26.3209,26.2892,26.3103,221565.4078
2006-11-15 11:50:00,49.84,49.87,49.76,49.83,235249.04214559388,26.305,26.3209,26.2628,26.2998,235249.0421
2006-11-15 11:55:00,49.82,49.87,49.79,49.79,113847.83798576905,26.2945,26.3209,26.2786,26.2786,113847.838
2006-11-15 12:00:00,49.79,49.8,49.75,49.76,84291.18773946361,26.2786,26.2839,26.2575,26.2628,84291.1877
2006-11-15 12:05:00,49.76,49.84,49.76,49.82,116475.09578544062,26.2628,26.305,26.2628,26.2945,116475.0958
2006-11-15 12:10:00,49.82,49.87,49.81,49.83,114942.5287356322,26.2945,26.3209,26.2892,26.2998,114942.5287
2006-11-15 12:15:00,49.83,49.83,49.74,49.76,92282.4302134647,26.2998,26.2998,26.2523,26.2628,92282.4302
2006-11-15 12:20:00,49.75,49.77,49.5,49.5,231636.56267104545,26.2575,26.2681,26.1256,26.1256,231636.5627
2006-11-15 12:25:00,49.51,49.67,49.48,49.64,202079.91242474003,26.1309,26.2153,26.115,26.1995,202079.9124
2006-11-15 12:30:00,49.64,49.71,49.59,49.68,251231.5270935961,26.1995,26.2364,26.1731,26.2206,251231.5271
2006-11-15 12:35:00,49.69,49.71,49.64,49.64,77175.69786535304,26.2259,26.2364,26.1995,26.1995,77175.6979
2006-11-15 12:40:00,49.65,49.74,49.64,49.64,153913.51943076082,26.2048,26.2523,26.1995,26.1995,153913.5194
2006-11-15 12:45:00,49.65,49.67,49.61,49.66,227914.61412151068,26.2048,26.2153,26.1836,26.21,227914.6141
2006-11-15 12:50:00,49.65,49.75,49.65,49.74,71154.89874110564,26.2048,26.2575,26.2048,26.2523,71154.8987
2006-11-15 12:55:00,49.74,49.78,49.73,49.74,70935.96059113301,26.2523,26.2734,26.247,26.2523,70935.9606
2006-11-15 13:00:00,49.74,49.81,49.74,49.76,104652.43568691846,26.2523,26.2892,26.2523,26.2628,104652.4357
2006-11-15 13:05:00,49.77,49.83,49.74,49.83,104652.43568691846,26.2681,26.2998,26.2523,26.2998,104652.4357
2006-11-15 13:10:00,49.83,49.84,49.79,49.83,118007.66283524904,26.2998,26.305,26.2786,26.2998,118007.6628
2006-11-15 13:15:00,49.84,49.87,49.82,49.83,127750.4105090312,26.305,26.3209,26.2945,26.2998,127750.4105
2006-11-15 13:20:00,49.83,49.9,49.82,49.89,175041.05090311987,26.2998,26.3367,26.2945,26.3314,175041.0509
2006-11-15 13:25:00,49.88,49.95,49.71,49.71,342309.7974822113,26.3262,26.3631,26.2364,26.2364,342309.7975
2006-11-15 13:30:00,49.71,49.83,49.68,49.79,225177.8872468528,26.2364,26.2998,26.2206,26.2786,225177.8872
2006-11-15 13:35:00,49.79,49.83,49.7,49.76,127422.00328407226,26.2786,26.2998,26.2311,26.2628,127422.0033
2006-11-15 13:40:00,49.75,49.77,49.69,49.72,96332.7859879584,26.2575,26.2681,26.2259,26.2417,96332.786
2006-11-15 13:45:00,49.72,49.76,49.69,49.75,105856.59551176793,26.2417,26.2628,26.2259,26.2575,105856.5955
2006-11-15 13:50:00,49.75,49.9,49.7,49.77,152162.01423097975,26.2575,26.3367,26.2311,26.2681,152162.0142
2006-11-15 13:55:00,49.76,49.81,49.75,49.78,92939.2446633826,26.2628,26.2892,26.2575,26.2734,92939.2447
2006-11-15 14:00:00,49.78,49.79,49.6,49.68,140777.23043240284,26.2734,26.2786,26.1784,26.2206,140777.2304
2006-11-15 14:05:00,49.66,49.75,49.58,49.72,109469.07498631637,26.21,26.2575,26.1678,26.2417,109469.075
2006-11-15 14:10:00,49.73,49.82,49.7,49.75,137055.2818828681,26.247,26.2945,26.2311,26.2575,137055.2819
2006-11-15 14:15:00,49.75,49.81,49.71,49.76,137931.03448275864,26.2575,26.2892,26.2364,26.2628,137931.0345
2006-11-15 14:20:00,49.76,49.76,49.65,49.69,125998.90530925014,26.2628,26.2628,26.2048,26.2259,125998.9053
2006-11-15 14:25:00,49.69,49.78,49.65,49.65,88560.48166392994,26.2259,26.2734,26.2048,26.2048,88560.4817
2006-11-15 14:30:00,49.65,49.69,49.62,49.68,129173.50848385332,26.2048,26.2259,26.1889,26.2206,129173.5085
2006-11-15 14:35:00,49.68,49.68,49.55,49.6,162014.23097974822,26.2206,26.2206,26.152,26.1784,162014.231
2006-11-15 14:40:00,49.59,49.65,49.57,49.59,127640.94143404489,26.1731,26.2048,26.1625,26.1731,127640.9414
2006-11-15 14:45:00,49.6,49.67,49.59,49.66,121839.08045977012,26.1784,26.2153,26.1731,26.21,121839.0805
2006-11-15 14:50:00,49.66,49.71,49.65,49.69,101149.42528735632,26.21,26.2364,26.2048,26.2259,101149.4253
2006-11-15 14:55:00,49.69,49.71,49.64,49.7,58456.486042692944,26.2259,26.2364,26.1995,26.2311,58456.486
2006-11-15 15:00:00,49.7,49.7,49.66,49.69,47400.10946907499,26.2311,26.2311,26.21,26.2259,47400.1095
2006-11-15 15:05:00,49.69,49.72,49.65,49.67,69184.45539135195,26.2259,26.2417,26.2048,26.2153,69184.4554
2006-11-15 15:10:00,49.66,49.74,49.66,49.69,114395.1833607006,26.21,26.2523,26.21,26.2259,114395.1834
2006-11-15 15:15:00,49.69,49.69,49.6,49.6,88341.54351395731,26.2259,26.2259,26.1784,26.1784,88341.5435
2006-11-15 15:20:00,49.6,49.66,49.58,49.62,145703.3388067871,26.1784,26.21,26.1678,26.1889,145703.3388
2006-11-15 15:25:00,49.62,49.67,49.61,49.67,59441.70771756979,26.1889,26.2153,26.1836,26.2153,59441.7077
2006-11-15 15:30:00,49.67,49.69,49.65,49.67,125779.96715927753,26.2153,26.2259,26.2048,26.2153,125779.9672
2006-11-15 15:35:00,49.67,49.69,49.65,49.65,137274.22003284073,26.2153,26.2259,26.2048,26.2048,137274.22
2006-11-15 15:40:00,49.65,49.66,49.58,49.59,225287.3563218391,26.2048,26.21,26.1678,26.1731,225287.3563
2006-11-15 15:45:00,49.59,49.61,49.54,49.55,151943.0760810071,26.1731,26.1836,26.1467,26.152,151943.0761
2006-11-15 15:50:00,49.55,49.57,49.53,49.57,177120.96332785988,26.152,26.1625,26.1414,26.1625,177120.9633
2006-11-15 15:55:00,49.57,49.61,49.56,49.61,129611.38478379858,26.1625,26.1836,26.1573,26.1836,129611.3848
2006-11-16 09:30:00,49.79,49.92,49.77,49.77,302353.5851122058,26.2786,26.3473,26.2681,26.2681,302353.5851
2006-11-16 09:35:00,49.78,49.88,49.77,49.87,191570.88122605364,26.2734,26.3262,26.2681,26.3209,191570.8812
2006-11-16 09:40:00,49.87,49.89,49.79,49.84,261412.1510673235,26.3209,26.3314,26.2786,26.305,261412.1511
2006-11-16 09:45:00,49.85,49.97,49.85,49.97,203503.01039956213,26.3103,26.3737,26.3103,26.3737,203503.0104
2006-11-16 09:50:00,49.96,50.01,49.93,49.96,198467.4329501916,26.3684,26.3948,26.3525,26.3684,198467.433
2006-11-16 09:55:00,49.95,49.98,49.82,49.84,219047.61904761905,26.3631,26.3789,26.2945,26.305,219047.619
2006-11-16 10:00:00,49.83,49.84,49.69,49.73,346469.6223316913,26.2998,26.305,26.2259,26.247,346469.6223
2006-11-16 10:05:00,49.75,49.83,49.7,49.79,209742.74767378217,26.2575,26.2998,26.2311,26.2786,209742.7477
2006-11-16 10:10:00,49.79,49.84,49.79,49.83,141871.92118226603,26.2786,26.305,26.2786,26.2998,141871.9212
2006-11-16 10:15:00,49.83,49.85,49.79,49.83,128297.7558839628,26.2998,26.3103,26.2786,26.2998,128297.7559
2006-11-16 10:20:00,49.83,49.85,49.81,49.81,153913.51943076082,26.2998,26.3103,26.2892,26.2892,153913.5194
2006-11-16 10:25:00,49.81,49.85,49.79,49.79,130596.60645867544,26.2892,26.3103,26.2786,26.2786,130596.6065
2006-11-16 10:30:00,49.79,49.88,49.77,49.8,242036.1247947455,26.2786,26.3262,26.2681,26.2839,242036.1248
2006-11-16 10:35:00,49.79,49.81,49.69,49.69,254296.66119321293,26.2786,26.2892,26.2259,26.2259,254296.6612
2006-11-16 10:40:00,49.7,49.73,49.58,49.62,268418.1718664477,26.2311,26.247,26.1678,26.1889,268418.1719
2006-11-16 10:45:00,49.62,49.64,49.3,49.3,255719.75916803503,26.1889,26.1995,26.02,26.02,255719.7592
2006-11-16 10:50:00,49.29,49.6,49.13,49.16,393760.26272578,26.0148,26.1784,25.9303,25.9461,393760.2627
2006-11-16 10:55:00,49.15,49.21,49.1,49.21,234154.35139573072,25.9409,25.9725,25.9145,25.9725,234154.3514
2006-11-16 11:00:00,49.21,49.43,49.19,49.39,247728.51669403395,25.9725,26.0886,25.962,26.0675,247728.5167
2006-11-16 11:05:00,49.39,49.4,49.25,49.27,164860.42692939244,26.0675,26.0728,25.9936,26.0042,164860.4269
2006-11-16 11:10:00,49.26,49.27,49.12,49.17,162342.63820470718,25.9989,26.0042,25.925,25.9514,162342.6382
2006-11-16 11:15:00,49.18,49.24,49.13,49.23,132457.5807334428,25.9567,25.9884,25.9303,25.9831,132457.5807
2006-11-16 11:20:00,49.23,49.34,49.23,49.27,120963.3278598796,25.9831,26.0411,25.9831,26.0042,120963.3279
2006-11-16 11:25:00,49.28,49.33,49.27,49.29,65571.97591680351,26.0095,26.0359,26.0042,26.0148,65571.9759
2006-11-16 11:30:00,49.29,49.3,49.23,49.24,75643.13081554462,26.0148,26.02,25.9831,25.9884,75643.1308
2006-11-16 11:35:00,49.23,49.24,49.04,49.05,164094.14340448825,25.9831,25.9884,25.8828,25.8881,164094.1434
2006-11-16 11:40:00,49.05,49.05,48.85,48.87,231964.9698960044,25.8881,25.8881,25.7825,25.7931,231964.9699
2006-11-16 11:45:00,48.87,48.88,48.75,48.84,227367.2687465791,25.7931,25.7984,25.7297,25.7772,227367.2687
2006-11-16 11:50:00,48.84,48.85,48.63,48.66,237219.4854953476,25.7772,25.7825,25.6664,25.6822,237219.4855
2006-11-16 11:55:00,48.67,48.84,48.67,48.83,202846.19594964423,25.6875,25.7772,25.6875,25.772,202846.1959
2006-11-16 12:00:00,48.83,48.84,48.71,48.73,152928.29775588398,25.772,25.7772,25.7086,25.7192,152928.2978
2006-11-16 12:05:00,48.74,48.84,48.71,48.84,208210.1806239737,25.7245,25.7772,25.7086,25.7772,208210.1806
2006-11-16 12:10:00,48.84,48.85,48.81,48.81,124028.46195949645,25.7772,25.7825,25.7614,25.7614,124028.462
2006-11-16 12:15:00,48.81,48.95,48.81,48.93,74548.44006568145,25.7614,25.8353,25.7614,25.8248,74548.4401
2006-11-16 12:20:00,48.95,49.0,48.92,48.96,152052.54515599343,25.8353,25.8617,25.8195,25.8406,152052.5452
2006-11-16 12:25:00,48.95,49.04,48.91,48.93,99178.98193760264,25.8353,25.8828,25.8142,25.8248,99178.9819
2006-11-16 12:30:00,48.93,48.94,48.87,48.9,54296.66119321292,25.8248,25.83,25.7931,25.8089,54296.6612
2006-11-16 12:35:00,48.9,48.91,48.83,48.83,48604.26929392447,25.8089,25.8142,25.772,25.772,48604.2693
2006-11-16 12:40:00,48.84,48.84,48.81,48.84,52764.09414340449,25.7772,25.7772,25.7614,25.7772,52764.0941
2006-11-16 12:45:00,48.83,48.89,48.83,48.89,64915.161466885605,25.772,25.8036,25.772,25.8036,64915.1615
2006-11-16 12:50:00,48.89,48.95,48.89,48.94,93377.12096332786,25.8036,25.8353,25.8036,25.83,93377.121
2006-11-16 12:55:00,48.94,48.98,48.93,48.98,71045.42966611932,25.83,25.8511,25.8248,25.8511,71045.4297
2006-11-16 13:00:00,48.98,49.0,48.92,48.92,73563.2183908046,25.8511,25.8617,25.8195,25.8195,73563.2184
2006-11-16 13:05:00,48.92,48.93,48.78,48.79,137493.15818281335,25.8195,25.8248,25.7456,25.7509,137493.1582
2006-11-16 13:10:00,48.8,48.8,48.74,48.75,89217.29611384784,25.7561,25.7561,25.7245,25.7297,89217.2961
2006-11-16 13:15:00,48.74,48.75,48.7,48.71,89983.57963875205,25.7245,25.7297,25.7034,25.7086,89983.5796
2006-11-16 13:20:00,48.71,48.71,48.58,48.62,185112.20580186092,25.7086,25.7086,25.64,25.6611,185112.2058
2006-11-16 13:25:00,48.62,48.62,48.56,48.57,83853.31143951834,25.6611,25.6611,25.6295,25.6347,83853.3114
2006-11-16 13:30:00,48.58,48.6,48.56,48.6,99835.79638752052,25.64,25.6506,25.6295,25.6506,99835.7964
2006-11-16 13:35:00,48.6,48.61,48.44,48.46,269403.3935413246,25.6506,25.6559,25.5661,25.5767,269403.3935
2006-11-16 13:40:00,48.46,48.53,48.45,48.51,171647.50957854406,25.5767,25.6136,25.5714,25.6031,171647.5096
2006-11-16 13:45:00,48.52,48.78,48.52,48.74,187301.5873015873,25.6084,25.7456,25.6084,25.7245,187301.5873
2006-11-16 13:50:00,48.74,48.74,48.5,48.5,181828.1335522715,25.7245,25.7245,25.5978,25.5978,181828.1336
2006-11-16 13:55:00,48.51,48.63,48.5,48.56,116694.03393541324,25.6031,25.6664,25.5978,25.6295,116694.0339
2006-11-16 14:00:00,48.55,48.56,48.42,48.43,156540.7772304324,25.6242,25.6295,25.5556,25.5609,156540.7772
2006-11-16 14:05:00,48.43,48.53,48.42,48.51,147783.2512315271,25.5609,25.6136,25.5556,25.6031,147783.2512
2006-11-16 14:10:00,48.5,48.51,48.32,48.34,301915.70881226053,25.5978,25.6031,25.5028,25.5134,301915.7088
2006-11-16 14:15:00,48.35,48.36,48.19,48.2,342419.2665571976,25.5186,25.5239,25.4342,25.4395,342419.2666
2006-11-16 14:20:00,48.21,48.31,48.2,48.29,247181.1713191024,25.4447,25.4975,25.4395,25.487,247181.1713
2006-11-16 14:25:00,48.29,48.34,48.2,48.21,189819.3760262726,25.487,25.5134,25.4395,25.4447,189819.376
2006-11-16 14:30:00,48.21,48.22,48.16,48.17,189053.0925013684,25.4447,25.45,25.4184,25.4236,189053.0925
2006-11-16 14:35:00,48.18,48.18,48.05,48.08,280131.3628899836,25.4289,25.4289,25.3603,25.3761,280131.3629
2006-11-16 14:40:00,48.08,48.16,48.05,48.16,246743.29501915709,25.3761,25.4184,25.3603,25.4184,246743.295
2006-11-16 14:45:00,48.17,48.19,48.08,48.1,164094.14340448825,25.4236,25.4342,25.3761,25.3867,164094.1434
2006-11-16 14:50:00,48.1,48.12,47.97,48.01,285823.75478927203,25.3867,25.3972,25.3181,25.3392,285823.7548
2006-11-16 14:55:00,48.0,48.08,47.99,48.06,218390.80459770115,25.3339,25.3761,25.3286,25.3656,218390.8046
2006-11-16 15:00:00,48.06,48.08,47.96,48.01,185331.14395183363,25.3656,25.3761,25.3128,25.3392,185331.144
2006-11-16 15:05:00,48.01,48.03,47.89,47.9,200766.28352490423,25.3392,25.3497,25.2758,25.2811,200766.2835
2006-11-16 15:10:00,47.9,48.02,47.9,48.01,186425.8347016968,25.2811,25.3445,25.2811,25.3392,186425.8347
2006-11-16 15:15:00,48.0,48.11,47.97,48.1,219704.43349753696,25.3339,25.392,25.3181,25.3867,219704.4335
2006-11-16 15:20:00,48.1,48.14,48.03,48.07,308155.4460864806,25.3867,25.4078,25.3497,25.3709,308155.4461
2006-11-16 15:25:00,48.07,48.1,48.02,48.06,116365.62671045432,25.3709,25.3867,25.3445,25.3656,116365.6267
2006-11-16 15:30:00,48.08,48.13,48.06,48.12,212370.00547345376,25.3761,25.4025,25.3656,25.3972,212370.0055
2006-11-16 15:35:00,48.13,48.15,48.08,48.1,271373.8368910783,25.4025,25.4131,25.3761,25.3867,271373.8369
2006-11-16 15:40:00,48.1,48.1,47.95,48.0,284400.65681444993,25.3867,25.3867,25.3075,25.3339,284400.6568
2006-11-16 15:45:00,48.0,48.01,47.96,47.97,268856.048166393,25.3339,25.3392,25.3128,25.3181,268856.0482
2006-11-16 15:50:00,47.96,47.97,47.89,47.94,387958.4017515052,25.3128,25.3181,25.2758,25.3022,387958.4018
2006-11-16 15:55:00,47.95,47.98,47.92,47.96,310563.76573617954,25.3075,25.3234,25.2917,25.3128,310563.7657
2006-11-17 09:30:00,47.5,47.69,47.47,47.47,768910.7827038862,25.07,25.1703,25.0542,25.0542,768910.7827
2006-11-17 09:35:00,47.48,47.48,47.17,47.17,456267.1045429666,25.0595,25.0595,24.8958,24.8958,456267.1045
2006-11-17 09:40:00,47.17,47.68,47.14,47.6,472468.52764094144,24.8958,25.165,24.88,25.1228,472468.5276
2006-11-17 09:45:00,47.59,47.68,47.49,47.66,434044.8823207444,25.1175,25.165,25.0647,25.1545,434044.8823
2006-11-17 09:50:00,47.65,47.86,47.59,47.83,340448.823207444,25.1492,25.26,25.1175,25.2442,340448.8232
2006-11-17 09:55:00,47.82,47.96,47.79,47.81,284400.65681444993,25.2389,25.3128,25.2231,25.2336,284400.6568
2006-11-17 10:00:00,47.81,47.83,47.72,47.8,225615.76354679803,25.2336,25.2442,25.1861,25.2283,225615.7635
2006-11-17 10:05:00,47.8,48.0,47.77,47.94,307498.6316365627,25.2283,25.3339,25.2125,25.3022,307498.6316
2006-11-17 10:10:00,47.93,47.93,47.8,47.81,139682.53968253967,25.297,25.297,25.2283,25.2336,139682.5397
2006-11-17 10:15:00,47.8,47.86,47.75,47.85,250465.24356869183,25.2283,25.26,25.202,25.2547,250465.2436
2006-11-17 10:20:00,47.84,48.18,47.82,48.08,303010.3995621237,25.2495,25.4289,25.2389,25.3761,303010.3996
2006-11-17 10:25:00,48.08,48.17,48.04,48.15,305856.595511768,25.3761,25.4236,25.355,25.4131,305856.5955
2006-11-17 10:30:00,48.15,48.18,48.0,48.01,225725.23262178435,25.4131,25.4289,25.3339,25.3392,225725.2326
2006-11-17 10:35:00,48.02,48.19,48.01,48.15,263711.00164203614,25.3445,25.4342,25.3392,25.4131,263711.0016
2006-11-17 10:40:00,48.14,48.21,48.12,48.14,243240.28461959492,25.4078,25.4447,25.3972,25.4078,243240.2846
2006-11-17 10:45:00,48.13,48.18,48.12,48.13,149206.3492063492,25.4025,25.4289,25.3972,25.4025,149206.3492
2006-11-17 10:50:00,48.14,48.15,48.09,48.11,230103.995621237,25.4078,25.4131,25.3814,25.392,230103.9956
2006-11-17 10:55:00,48.14,48.15,48.06,48.1,140229.88505747126,25.4078,25.4131,25.3656,25.3867,140229.8851
2006-11-17 11:00:00,48.1,48.15,48.05,48.06,214012.0415982485,25.3867,25.4131,25.3603,25.3656,214012.0416
2006-11-17 11:05:00,48.07,48.16,48.04,48.08,304214.5593869732,25.3709,25.4184,25.355,25.3761,304214.5594
2006-11-17 11:10:00,48.08,48.2,48.03,48.18,270060.20799124247,25.3761,25.4395,25.3497,25.4289,270060.208
2006-11-17 11:15:00,48.2,48.2,48.08,48.1,367268.7465790914,25.4395,25.4395,25.3761,25.3867,367268.7466
2006-11-17 11:20:00,48.09,48.26,48.09,48.21,205254.5155993432,25.3814,25.4711,25.3814,25.4447,205254.5156
2006-11-17 11:25:00,48.21,48.23,48.09,48.11,156869.18445539137,25.4447,25.4553,25.3814,25.392,156869.1845
2006-11-17 11:30:00,48.11,48.13,47.88,47.9,146579.09140667762,25.392,25.4025,25.2706,25.2811,146579.0914
2006-11-17 11:35:00,47.9,47.91,47.79,47.8,146141.21510673236,25.2811,25.2864,25.2231,25.2283,146141.2151
2006-11-17 11:40:00,47.81,47.91,47.77,47.89,140777.23043240284,25.2336,25.2864,25.2125,25.2758,140777.2304
2006-11-17 11:45:00,47.89,48.0,47.88,47.99,117460.31746031748,25.2758,25.3339,25.2706,25.3286,117460.3175
2006-11-17 11:50:00,47.99,48.15,47.96,48.1,171975.91680350303,25.3286,25.4131,25.3128,25.3867,171975.9168
2006-11-17 11:55:00,48.12,48.15,48.07,48.09,91406.67761357415,25.3972,25.4131,25.3709,25.3814,91406.6776
2006-11-17 12:00:00,48.09,48.22,48.08,48.21,157307.06075533663,25.3814,25.45,25.3761,25.4447,157307.0608
2006-11-17 12:05:00,48.21,48.3,48.2,48.3,199452.6546250684,25.4447,25.4922,25.4395,25.4922,199452.6546
2006-11-17 12:10:00,48.29,48.41,48.21,48.24,275095.78544061305,25.487,25.5503,25.4447,25.4606,275095.7854
2006-11-17 12:15:00,48.24,48.26,48.21,48.23,115270.93596059112,25.4606,25.4711,25.4447,25.4553,115270.936
2006-11-17 12:20:00,48.23,48.34,48.23,48.33,111330.04926108375,25.4553,25.5134,25.4553,25.5081,111330.0493
2006-11-17 12:25:00,48.34,48.42,48.33,48.39,153804.0503557745,25.5134,25.5556,25.5081,25.5397,153804.0504
2006-11-17 12:30:00,48.38,48.44,48.33,48.42,164860.42692939244,25.5345,25.5661,25.5081,25.5556,164860.4269
2006-11-17 12:35:00,48.42,48.43,48.32,48.38,147783.2512315271,25.5556,25.5609,25.5028,25.5345,147783.2512
2006-11-17 12:40:00,48.38,48.68,48.32,48.35,92939.2446633826,25.5345,25.6928,25.5028,25.5186,92939.2447
2006-11-17 12:45:00,48.35,48.36,48.21,48.22,81773.39901477833,25.5186,25.5239,25.4447,25.45,81773.399
2006-11-17 12:50:00,48.22,48.24,48.17,48.22,102244.11603721949,25.45,25.4606,25.4236,25.45,102244.116
2006-11-17 12:55:00,48.21,48.3,48.2,48.22,86918.4455391352,25.4447,25.4922,25.4395,25.45,86918.4455
2006-11-17 13:00:00,48.21,48.23,48.2,48.21,72796.93486590039,25.4447,25.4553,25.4395,25.4447,72796.9349
2006-11-17 13:05:00,48.21,48.39,48.2,48.38,130377.6683087028,25.4447,25.5397,25.4395,25.5345,130377.6683
2006-11-17 13:10:00,48.38,48.38,48.28,48.3,107827.03886152162,25.5345,25.5345,25.4817,25.4922,107827.0389
2006-11-17 13:15:00,48.29,48.42,48.29,48.42,112862.61631089218,25.487,25.5556,25.487,25.5556,112862.6163
2006-11-17 13:20:00,48.42,48.43,48.37,48.43,105747.12643678162,25.5556,25.5609,25.5292,25.5609,105747.1264
2006-11-17 13:25:00,48.43,48.46,48.4,48.41,169348.65900383142,25.5609,25.5767,25.545,25.5503,169348.659
2006-11-17 13:30:00,48.41,48.42,48.39,48.42,61959.49644225506,25.5503,25.5556,25.5397,25.5556,61959.4964
2006-11-17 13:35:00,48.42,48.47,48.41,48.42,77285.16694033936,25.5556,25.582,25.5503,25.5556,77285.1669
2006-11-17 13:40:00,48.42,48.49,48.42,48.47,49808.42911877395,25.5556,25.5925,25.5556,25.582,49808.4291
2006-11-17 13:45:00,48.48,48.49,48.45,48.48,52545.15599343186,25.5872,25.5925,25.5714,25.5872,52545.156
2006-11-17 13:50:00,48.49,48.5,48.42,48.42,82101.80623973727,25.5925,25.5978,25.5556,25.5556,82101.8062
2006-11-17 13:55:00,48.42,48.42,48.33,48.36,120853.85878489328,25.5556,25.5556,25.5081,25.5239,120853.8588
2006-11-17 14:00:00,48.37,48.4,48.19,48.2,125123.1527093596,25.5292,25.545,25.4342,25.4395,125123.1527
2006-11-17 14:05:00,48.19,48.23,48.16,48.18,99397.92008757526,25.4342,25.4553,25.4184,25.4289,99397.9201
2006-11-17 14:10:00,48.17,48.26,48.14,48.21,132238.64258347018,25.4236,25.4711,25.4078,25.4447,132238.6426
2006-11-17 14:15:00,48.21,48.31,48.16,48.18,59113.30049261084,25.4447,25.4975,25.4184,25.4289,59113.3005
2006-11-17 14:20:00,48.17,48.22,48.17,48.2,33825.94417077176,25.4236,25.45,25.4236,25.4395,33825.9442
2006-11-17 14:25:00,48.2,48.32,48.2,48.29,66885.6048166393,25.4395,25.5028,25.4395,25.487,66885.6048
2006-11-17 14:30:00,48.28,48.3,48.23,48.25,48932.67651888342,25.4817,25.4922,25.4553,25.4659,48932.6765
2006-11-17 14:35:00,48.25,48.27,48.17,48.23,60755.33661740559,25.4659,25.4764,25.4236,25.4553,60755.3366
2006-11-17 14:40:00,48.23,48.27,48.18,48.19,46414.88779419814,25.4553,25.4764,25.4289,25.4342,46414.8878
2006-11-17 14:45:00,48.17,48.22,48.16,48.17,65462.50684181719,25.4236,25.45,25.4184,25.4236,65462.5068
2006-11-17 14:50:00,48.17,48.19,48.14,48.19,38861.52162014231,25.4236,25.4342,25.4078,25.4342,38861.5216
2006-11-17 14:55:00,48.2,48.3,48.19,48.28,141105.6376573618,25.4395,25.4922,25.4342,25.4817,141105.6377
2006-11-17 15:00:00,48.28,48.34,48.27,48.32,133990.14778325125,25.4817,25.5134,25.4764,25.5028,133990.1478
2006-11-17 15:05:00,48.32,48.34,48.28,48.3,92939.2446633826,25.5028,25.5134,25.4817,25.4922,92939.2447
2006-11-17 15:10:00,48.29,48.31,48.19,48.29,135741.6529830323,25.487,25.4975,25.4342,25.487,135741.653
2006-11-17 15:15:00,48.29,48.32,48.25,48.26,103448.27586206896,25.487,25.5028,25.4659,25.4711,103448.2759
2006-11-17 15:20:00,48.26,48.33,48.26,48.32,106732.34811165846,25.4711,25.5081,25.4711,25.5028,106732.3481
2006-11-17 15:25:00,48.33,48.33,48.28,48.33,110782.70388615216,25.5081,25.5081,25.4817,25.5081,110782.7039
2006-11-17 15:30:00,48.33,48.35,48.32,48.34,179091.4066776136,25.5081,25.5186,25.5028,25.5134,179091.4067
2006-11-17 15:35:00,48.35,48.37,48.32,48.34,135960.59113300493,25.5186,25.5292,25.5028,25.5134,135960.5911
2006-11-17 15:40:00,48.34,48.39,48.33,48.36,164203.61247947454,25.5134,25.5397,25.5081,25.5239,164203.6125
2006-11-17 15:45:00,48.36,48.36,48.29,48.29,125998.90530925014,25.5239,25.5239,25.487,25.487,125998.9053
2006-11-17 15:50:00,48.3,48.33,48.29,48.32,152928.29775588398,25.4922,25.5081,25.487,25.5028,152928.2978
2006-11-17 15:55:00,48.32,48.33,48.28,48.33,202955.6650246305,25.5028,25.5081,25.4817,25.5081,202955.665
2006-11-20 09:30:00,47.91,48.1,47.89,47.97,198357.96387520529,25.2864,25.3867,25.2758,25.3181,198357.9639
2006-11-20 09:35:00,47.98,48.42,47.9,47.92,202517.7887246853,25.3234,25.5556,25.2811,25.2917,202517.7887
2006-11-20 09:40:00,47.91,48.0,47.83,47.87,235905.85659551172,25.2864,25.3339,25.2442,25.2653,235905.8566
2006-11-20 09:45:00,47.86,47.94,47.8,47.92,252326.2178434592,25.26,25.3022,25.2283,25.2917,252326.2178
2006-11-20 09:50:00,47.93,47.94,47.73,47.76,201751.50519978107,25.297,25.3022,25.1914,25.2072,201751.5052
2006-11-20 09:55:00,47.77,47.85,47.67,47.79,226053.6398467433,25.2125,25.2547,25.1597,25.2231,226053.6398
2006-11-20 10:00:00,47.78,47.78,47.64,47.67,236124.7947454844,25.2178,25.2178,25.1439,25.1597,236124.7947
2006-11-20 10:05:00,47.68,47.73,47.61,47.67,267542.4192665572,25.165,25.1914,25.1281,25.1597,267542.4193
2006-11-20 10:10:00,47.67,47.7,47.58,47.69,190804.59770114944,25.1597,25.1756,25.1122,25.1703,190804.5977
2006-11-20 10:15:00,47.69,47.7,47.61,47.68,161138.4783798577,25.1703,25.1756,25.1281,25.165,161138.4784
2006-11-20 10:20:00,47.68,47.84,47.67,47.84,264805.6923918993,25.165,25.2495,25.1597,25.2495,264805.6924
2006-11-20 10:25:00,47.84,48.07,47.84,47.92,376792.55610290094,25.2495,25.3709,25.2495,25.2917,376792.5561
2006-11-20 10:30:00,47.92,47.99,47.83,47.85,244553.9135194308,25.2917,25.3286,25.2442,25.2547,244553.9135
2006-11-20 10:35:00,47.86,47.9,47.79,47.9,291954.0229885058,25.26,25.2811,25.2231,25.2811,291954.023
2006-11-20 10:40:00,47.89,47.91,47.82,47.83,138916.25615763548,25.2758,25.2864,25.2389,25.2442,138916.2562
2006-11-20 10:45:00,47.83,47.89,47.82,47.83,217733.99014778325,25.2442,25.2758,25.2389,25.2442,217733.9901
2006-11-20 10:50:00,47.84,47.89,47.82,47.84,173617.95292829775,25.2495,25.2758,25.2389,25.2495,173617.9529
2006-11-20 10:55:00,47.84,47.98,47.84,47.91,165298.30322933773,25.2495,25.3234,25.2495,25.2864,165298.3032
2006-11-20 11:00:00,47.92,48.08,47.91,48.08,292829.7755883963,25.2917,25.3761,25.2864,25.3761,292829.7756
2006-11-20 11:05:00,48.07,48.19,48.01,48.18,265790.91406677617,25.3709,25.4342,25.3392,25.4289,265790.9141
2006-11-20 11:10:00,48.18,48.23,48.06,48.16,269184.45539135195,25.4289,25.4553,25.3656,25.4184,269184.4554
2006-11-20 11:15:00,48.16,48.21,48.08,48.2,169896.004378763,25.4184,25.4447,25.3761,25.4395,169896.0044
2006-11-20 11:20:00,48.21,48.21,48.05,48.1,215982.4849480022,25.4447,25.4447,25.3603,25.3867,215982.4849
2006-11-20 11:25:00,48.08,48.11,47.99,48.05,134537.49315818283,25.3761,25.392,25.3286,25.3603,134537.4932
2006-11-20 11:30:00,48.05,48.08,47.98,48.07,174493.7055281883,25.3603,25.3761,25.3234,25.3709,174493.7055
2006-11-20 11:35:00,48.06,48.27,48.06,48.24,219485.4953475643,25.3656,25.4764,25.3656,25.4606,219485.4953
2006-11-20 11:40:00,48.25,48.25,48.1,48.13,182813.3552271484,25.4659,25.4659,25.3867,25.4025,182813.3552
2006-11-20 11:45:00,48.13,48.14,48.05,48.12,120744.38970990696,25.4025,25.4078,25.3603,25.3972,120744.3897
2006-11-20 11:50:00,48.11,48.19,48.05,48.09,146798.02955665026,25.392,25.4342,25.3603,25.3814,146798.0296
2006-11-20 11:55:00,48.09,48.15,48.07,48.14,74767.37821565408,25.3814,25.4131,25.3709,25.4078,74767.3782
2006-11-20 12:00:00,48.13,48.13,48.05,48.05,62725.77996715928,25.4025,25.4025,25.3603,25.3603,62725.78
2006-11-20 12:05:00,48.05,48.11,48.04,48.08,111001.6420361248,25.3603,25.392,25.355,25.3761,111001.642
2006-11-20 12:10:00,48.08,48.11,48.0,48.02,126436.7816091954,25.3761,25.392,25.3339,25.3445,126436.7816
2006-11-20 12:15:00,48.01,48.07,47.98,48.04,102244.11603721949,25.3392,25.3709,25.3234,25.355,102244.116
2006-11-20 12:20:00,48.03,48.04,47.96,47.96,106513.40996168584,25.3497,25.355,25.3128,25.3128,106513.41
2006-11-20 12:25:00,47.96,47.96,47.91,47.92,131800.76628352492,25.3128,25.3128,25.2864,25.2917,131800.7663
2006-11-20 12:30:00,47.92,47.92,47.73,47.74,206020.7991242474,25.2917,25.2917,25.1914,25.1967,206020.7991
2006-11-20 12:35:00,47.74,47.78,47.68,47.71,152490.4214559387,25.1967,25.2178,25.165,25.1808,152490.4215
2006-11-20 12:40:00,47.72,47.72,47.66,47.67,163437.32895457034,25.1861,25.1861,25.1545,25.1597,163437.329
2006-11-20 12:45:00,47.68,47.69,47.65,47.67,106403.9408866995,25.165,25.1703,25.1492,25.1597,106403.9409
2006-11-20 12:50:00,47.66,47.7,47.63,47.63,163656.26710454296,25.1545,25.1756,25.1386,25.1386,163656.2671
2006-11-20 12:55:00,47.63,47.81,47.6,47.74,160372.19485495347,25.1386,25.2336,25.1228,25.1967,160372.1949
2006-11-20 13:00:00,47.74,47.77,47.7,47.7,127859.87958401752,25.1967,25.2125,25.1756,25.1756,127859.8796
2006-11-20 13:05:00,47.71,47.71,47.63,47.65,156650.24630541872,25.1808,25.1808,25.1386,25.1492,156650.2463
2006-11-20 13:10:00,47.64,47.66,47.57,47.57,128845.10125889436,25.1439,25.1545,25.107,25.107,128845.1013
2006-11-20 13:15:00,47.6,47.6,47.5,47.57,238095.2380952381,25.1228,25.1228,25.07,25.107,238095.2381
2006-11-20 13:20:00,47.58,47.58,47.5,47.53,141434.04488232074,25.1122,25.1122,25.07,25.0858,141434.0449
2006-11-20 13:25:00,47.53,47.61,47.52,47.54,199781.06185002736,25.0858,25.1281,25.0806,25.0911,199781.0619
2006-11-20 13:30:00,47.55,47.56,47.5,47.51,153037.7668308703,25.0964,25.1017,25.07,25.0753,153037.7668
2006-11-20 13:35:00,47.52,47.54,47.46,47.46,272796.9348659004,25.0806,25.0911,25.0489,25.0489,272796.9349
2006-11-20 13:40:00,47.46,47.46,47.4,47.43,178215.65407772304,25.0489,25.0489,25.0172,25.0331,178215.6541
2006-11-20 13:45:00,47.42,47.44,47.39,47.41,105528.18828680896,25.0278,25.0383,25.012,25.0225,105528.1883
2006-11-20 13:50:00,47.4,47.47,47.38,47.47,185331.14395183363,25.0172,25.0542,25.0067,25.0542,185331.144
2006-11-20 13:55:00,47.47,47.47,47.36,47.38,159496.44225506295,25.0542,25.0542,24.9961,25.0067,159496.4423
2006-11-20 14:00:00,47.38,47.49,47.36,47.41,145484.40065681445,25.0067,25.0647,24.9961,25.0225,145484.4007
2006-11-20 14:05:00,48.33,48.33,47.37,47.41,176792.55610290094,25.5081,25.5081,25.0014,25.0225,176792.5561
2006-11-20 14:10:00,47.41,47.5,47.4,47.48,162233.16912972086,25.0225,25.07,25.0172,25.0595,162233.1691
2006-11-20 14:15:00,47.49,47.49,47.36,47.39,190366.72140120412,25.0647,25.0647,24.9961,25.012,190366.7214
2006-11-20 14:20:00,47.4,47.49,47.39,47.42,209852.2167487685,25.0172,25.0647,25.012,25.0278,209852.2167
2006-11-20 14:25:00,47.42,47.47,47.36,47.47,191461.4121510673,25.0278,25.0542,24.9961,25.0542,191461.4122
2006-11-20 14:30:00,47.47,47.48,47.4,47.41,174384.23645320197,25.0542,25.0595,25.0172,25.0225,174384.2365
2006-11-20 14:35:00,47.42,47.47,47.36,47.47,197920.08757526,25.0278,25.0542,24.9961,25.0542,197920.0876
2006-11-20 14:40:00,47.47,47.48,47.36,47.39,145703.3388067871,25.0542,25.0595,24.9961,25.012,145703.3388
2006-11-20 14:45:00,47.39,47.43,47.36,47.39,139025.7252326218,25.012,25.0331,24.9961,25.012,139025.7252
2006-11-20 14:50:00,47.38,47.44,47.37,47.41,136945.81280788177,25.0067,25.0383,25.0014,25.0225,136945.8128
2006-11-20 14:55:00,47.4,47.42,47.37,47.42,120087.57525998904,25.0172,25.0278,25.0014,25.0278,120087.5753
2006-11-20 15:00:00,47.41,47.42,47.33,47.33,183798.5769020252,25.0225,25.0278,24.9803,24.9803,183798.5769
2006-11-20 15:05:00,47.33,47.35,47.31,47.32,204269.2939244664,24.9803,24.9908,24.9697,24.975,204269.2939
2006-11-20 15:10:00,47.31,47.33,47.29,47.29,232512.315270936,24.9697,24.9803,24.9592,24.9592,232512.3153
2006-11-20 15:15:00,47.3,47.36,47.29,47.36,191351.94307608105,24.9645,24.9961,24.9592,24.9961,191351.9431
2006-11-20 15:20:00,47.35,47.36,47.26,47.28,336070.0602079913,24.9908,24.9961,24.9433,24.9539,336070.0602
2006-11-20 15:25:00,47.28,47.29,47.27,47.28,127422.00328407226,24.9539,24.9592,24.9486,24.9539,127422.0033
2006-11-20 15:30:00,47.28,47.36,47.26,47.32,182375.47892720308,24.9539,24.9961,24.9433,24.975,182375.4789
2006-11-20 15:35:00,47.32,47.35,47.29,47.35,247290.64039408867,24.975,24.9908,24.9592,24.9908,247290.6404
2006-11-20 15:40:00,47.35,47.36,47.27,47.28,189490.96880131363,24.9908,24.9961,24.9486,24.9539,189490.9688
2006-11-20 15:45:00,47.28,47.34,47.25,47.28,255719.75916803503,24.9539,24.9856,24.9381,24.9539,255719.7592
2006-11-20 15:50:00,47.29,47.3,47.23,47.26,331581.8281335523,24.9592,24.9645,24.9275,24.9433,331581.8281
2006-11-20 15:55:00,47.26,47.33,47.26,47.31,230651.34099616852,24.9433,24.9803,24.9433,24.9697,230651.341
2006-11-21 09:30:00,47.87,47.95,47.64,47.91,514176.245210728,25.2653,25.3075,25.1439,25.2864,514176.2452
2006-11-21 09:35:00,47.92,48.0,47.84,47.97,457142.8571428572,25.2917,25.3339,25.2495,25.3181,457142.8571
2006-11-21 09:40:00,48.0,48.02,47.93,48.01,444334.9753694581,25.3339,25.3445,25.297,25.3392,444334.9754
2006-11-21 09:45:00,48.01,48.04,47.91,47.96,185002.73672687463,25.3392,25.355,25.2864,25.3128,185002.7367
2006-11-21 09:50:00,47.97,48.0,47.91,47.92,184236.4532019705,25.3181,25.3339,25.2864,25.2917,184236.4532
2006-11-21 09:55:00,47.92,47.99,47.89,47.99,202408.31964969897,25.2917,25.3286,25.2758,25.3286,202408.3196
2006-11-21 10:00:00,48.0,48.11,47.95,48.1,276299.9452654625,25.3339,25.392,25.3075,25.3867,276299.9453
2006-11-21 10:05:00,48.1,48.25,48.1,48.19,223207.4438970991,25.3867,25.4659,25.3867,25.4342,223207.4439
2006-11-21 10:10:00,48.21,48.32,48.16,48.31,164532.0197044335,25.4447,25.5028,25.4184,25.4975,164532.0197
2006-11-21 10:15:00,48.3,48.4,48.27,48.38,258347.01696770664,25.4922,25.545,25.4764,25.5345,258347.017
2006-11-21 10:20:00,48.38,48.42,48.37,48.39,234811.16584564865,25.5345,25.5556,25.5292,25.5397,234811.1658
2006-11-21 10:25:00,48.39,48.39,48.28,48.31,208319.64969896004,25.5397,25.5397,25.4817,25.4975,208319.6497
2006-11-21 10:30:00,48.32,48.41,48.3,48.41,120853.85878489328,25.5028,25.5503,25.4922,25.5503,120853.8588
2006-11-21 10:35:00,48.4,48.41,48.32,48.32,299397.9200875753,25.545,25.5503,25.5028,25.5028,299397.9201
2006-11-21 10:40:00,48.33,48.4,48.31,48.31,213683.6343732896,25.5081,25.545,25.4975,25.4975,213683.6344
2006-11-21 10:45:00,48.32,48.42,48.3,48.37,148440.065681445,25.5028,25.5556,25.4922,25.5292,148440.0657
2006-11-21 10:50:00,48.38,48.42,48.34,48.38,188286.8089764641,25.5345,25.5556,25.5134,25.5345,188286.809
2006-11-21 10:55:00,48.38,48.39,48.28,48.31,117460.31746031748,25.5345,25.5397,25.4817,25.4975,117460.3175
2006-11-21 11:00:00,48.3,48.32,48.16,48.16,208100.71154898743,25.4922,25.5028,25.4184,25.4184,208100.7115
2006-11-21 11:05:00,48.16,48.23,48.12,48.17,148330.59660645868,25.4184,25.4553,25.3972,25.4236,148330.5966
2006-11-21 11:10:00,48.16,48.19,48.12,48.15,72468.52764094144,25.4184,25.4342,25.3972,25.4131,72468.5276
2006-11-21 11:15:00,48.15,48.16,47.99,48.03,213245.7580733443,25.4131,25.4184,25.3286,25.3497,213245.7581
2006-11-21 11:20:00,48.04,48.05,47.95,48.01,212041.5982484948,25.355,25.3603,25.3075,25.3392,212041.5982
2006-11-21 11:25:00,48.01,48.05,47.96,48.04,95785.44061302682,25.3392,25.3603,25.3128,25.355,95785.4406
2006-11-21 11:30:00,48.04,48.04,47.97,47.98,78160.9195402299,25.355,25.355,25.3181,25.3234,78160.9195
2006-11-21 11:35:00,47.97,48.0,47.95,47.96,80569.23918992885,25.3181,25.3339,25.3075,25.3128,80569.2392
2006-11-21 11:40:00,47.96,48.04,47.95,47.97,66666.66666666667,25.3128,25.355,25.3075,25.3181,66666.6667
2006-11-21 11:45:00,47.97,48.0,47.94,47.96,48166.3929939792,25.3181,25.3339,25.3022,25.3128,48166.393
2006-11-21 11:50:00,47.97,48.03,47.94,47.97,103119.86863711002,25.3181,25.3497,25.3022,25.3181,103119.8686
2006-11-21 11:55:00,47.97,47.99,47.95,47.98,59113.30049261084,25.3181,25.3286,25.3075,25.3234,59113.3005
2006-11-21 12:00:00,47.98,48.03,47.97,48.01,76299.9452654625,25.3234,25.3497,25.3181,25.3392,76299.9453
2006-11-21 12:05:00,48.01,48.02,47.98,47.98,128407.2249589491,25.3392,25.3445,25.3234,25.3234,128407.225
2006-11-21 12:10:00,47.98,48.0,47.97,47.97,72140.12041598248,25.3234,25.3339,25.3181,25.3181,72140.1204
2006-11-21 12:15:00,47.98,48.0,47.96,48.0,75971.53804050355,25.3234,25.3339,25.3128,25.3339,75971.538
2006-11-21 12:20:00,47.99,48.02,47.96,47.99,97865.35303776684,25.3286,25.3445,25.3128,25.3286,97865.353
2006-11-21 12:25:00,47.99,48.08,47.96,48.05,99069.51286261632,25.3286,25.3761,25.3128,25.3603,99069.5129
2006-11-21 12:30:00,48.03,48.06,48.01,48.02,51669.403393541324,25.3497,25.3656,25.3392,25.3445,51669.4034
2006-11-21 12:35:00,48.01,48.09,48.0,48.07,67104.54296661193,25.3392,25.3814,25.3339,25.3709,67104.543
2006-11-21 12:40:00,48.07,48.09,48.0,48.01,42255.06294471812,25.3709,25.3814,25.3339,25.3392,42255.0629
2006-11-21 12:45:00,48.01,48.01,47.95,47.96,72359.05856595511,25.3392,25.3392,25.3075,25.3128,72359.0586
2006-11-21 12:50:00,47.96,47.98,47.95,47.96,57580.73344280241,25.3128,25.3234,25.3075,25.3128,57580.7334
2006-11-21 12:55:00,47.96,47.97,47.87,47.89,78708.26491516148,25.3128,25.3181,25.2653,25.2758,78708.2649
2006-11-21 13:00:00,47.9,47.99,47.89,47.97,59879.58401751505,25.2811,25.3286,25.2758,25.3181,59879.584
2006-11-21 13:05:00,47.98,48.02,47.98,47.99,62616.310892172965,25.3234,25.3445,25.3234,25.3286,62616.3109
2006-11-21 13:10:00,47.99,47.99,47.93,47.95,123590.5856595512,25.3286,25.3286,25.297,25.3075,123590.5857
2006-11-21 13:15:00,47.96,47.97,47.89,47.89,85385.87848932677,25.3128,25.3181,25.2758,25.2758,85385.8785
2006-11-21 13:20:00,47.89,47.95,47.84,47.94,131800.76628352492,25.2758,25.3075,25.2495,25.3022,131800.7663
2006-11-21 13:25:00,47.93,48.0,47.92,47.96,68746.57909140667,25.297,25.3339,25.2917,25.3128,68746.5791
2006-11-21 13:30:00,47.96,47.97,47.92,47.94,44553.91351943076,25.3128,25.3181,25.2917,25.3022,44553.9135
2006-11-21 13:35:00,47.94,48.01,47.93,48.01,57580.73344280241,25.3022,25.3392,25.297,25.3392,57580.7334
2006-11-21 13:40:00,48.01,48.14,48.01,48.13,135194.30760810073,25.3392,25.4078,25.3392,25.4025,135194.3076
2006-11-21 13:45:00,48.13,48.17,48.09,48.16,100383.14176245211,25.4025,25.4236,25.3814,25.4184,100383.1418
2006-11-21 13:50:00,48.18,48.19,48.1,48.15,94800.21893814998,25.4289,25.4342,25.3867,25.4131,94800.2189
2006-11-21 13:55:00,48.15,48.17,48.06,48.07,69731.80076628353,25.4131,25.4236,25.3656,25.3709,69731.8008
2006-11-21 14:00:00,48.08,48.1,48.04,48.08,90311.986863711,25.3761,25.3867,25.355,25.3761,90311.9869
2006-11-21 14:05:00,48.07,48.13,48.06,48.13,110782.70388615216,25.3709,25.4025,25.3656,25.4025,110782.7039
2006-11-21 14:10:00,48.13,48.17,48.1,48.13,168144.49917898193,25.4025,25.4236,25.3867,25.4025,168144.4992
2006-11-21 14:15:00,48.12,48.18,48.09,48.16,161247.94745484402,25.3972,25.4289,25.3814,25.4184,161247.9475
2006-11-21 14:20:00,48.16,48.29,48.15,48.22,166721.40120415983,25.4184,25.487,25.4131,25.45,166721.4012
2006-11-21 14:25:00,48.22,48.24,48.14,48.2,85385.87848932677,25.45,25.4606,25.4078,25.4395,85385.8785
2006-11-21 14:30:00,48.19,48.22,48.15,48.21,78598.79584017515,25.4342,25.45,25.4131,25.4447,78598.7958
2006-11-21 14:35:00,48.21,48.26,48.21,48.25,76190.4761904762,25.4447,25.4711,25.4447,25.4659,76190.4762
2006-11-21 14:40:00,48.26,48.28,48.2,48.27,111767.925561029,25.4711,25.4817,25.4395,25.4764,111767.9256
2006-11-21 14:45:00,48.28,48.3,48.27,48.28,132676.51888341544,25.4817,25.4922,25.4764,25.4817,132676.5189
2006-11-21 14:50:00,48.28,48.29,48.25,48.29,73891.62561576355,25.4817,25.487,25.4659,25.487,73891.6256
2006-11-21 14:55:00,48.29,48.32,48.27,48.32,79365.07936507936,25.487,25.5028,25.4764,25.5028,79365.0794
2006-11-21 15:00:00,48.32,48.33,48.32,48.33,84948.0021893815,25.5028,25.5081,25.5028,25.5081,84948.0022
2006-11-21 15:05:00,48.33,48.37,48.33,48.34,114723.59058565956,25.5081,25.5292,25.5081,25.5134,114723.5906
2006-11-21 15:10:00,48.35,48.44,48.34,48.42,303667.21401204163,25.5186,25.5661,25.5134,25.5556,303667.214
2006-11-21 15:15:00,48.42,48.44,48.4,48.41,130158.73015873016,25.5556,25.5661,25.545,25.5503,130158.7302
2006-11-21 15:20:00,48.42,48.46,48.39,48.45,169020.25177887248,25.5556,25.5767,25.5397,25.5714,169020.2518
2006-11-21 15:25:00,48.46,48.5,48.45,48.49,145155.99343185552,25.5767,25.5978,25.5714,25.5925,145155.9934
2006-11-21 15:30:00,48.49,48.53,48.47,48.47,146141.21510673236,25.5925,25.6136,25.582,25.582,146141.2151
2006-11-21 15:35:00,48.47,48.53,48.47,48.53,183032.29337712092,25.582,25.6136,25.582,25.6136,183032.2934
2006-11-21 15:40:00,48.52,48.53,48.45,48.46,148002.18938149975,25.6084,25.6136,25.5714,25.5767,148002.1894
2006-11-21 15:45:00,48.46,48.52,48.44,48.52,246852.7640941434,25.5767,25.6084,25.5661,25.6084,246852.7641
2006-11-21 15:50:00,48.52,48.54,48.5,48.53,235577.4493705528,25.6084,25.6189,25.5978,25.6136,235577.4494
2006-11-21 15:55:00,48.53,48.53,48.45,48.49,309031.1986863711,25.6136,25.6136,25.5714,25.5925,309031.1987
2006-11-22 09:30:00,48.47,48.55,48.32,48.53,343513.9573070608,25.582,25.6242,25.5028,25.6136,343513.9573
2006-11-22 09:35:00,48.52,48.68,48.51,48.68,266776.135741653,25.6084,25.6928,25.6031,25.6928,266776.1357
2006-11-22 09:40:00,48.69,48.71,48.5,48.53,322495.89490968804,25.6981,25.7086,25.5978,25.6136,322495.8949
2006-11-22 09:45:00,48.53,48.71,48.48,48.71,362123.70005473454,25.6136,25.7086,25.5872,25.7086,362123.7001
2006-11-22 09:50:00,48.71,48.74,48.63,48.63,270935.96059113304,25.7086,25.7245,25.6664,25.6664,270935.9606
2006-11-22 09:55:00,48.64,48.65,48.57,48.6,301149.4252873563,25.6717,25.677,25.6347,25.6506,301149.4253
2006-11-22 10:00:00,48.61,48.61,48.52,48.55,226600.9852216749,25.6559,25.6559,25.6084,25.6242,226600.9852
2006-11-22 10:05:00,48.55,48.57,48.53,48.54,177120.96332785988,25.6242,25.6347,25.6136,25.6189,177120.9633
2006-11-22 10:10:00,48.54,48.6,48.42,48.44,353913.5194307608,25.6189,25.6506,25.5556,25.5661,353913.5194
2006-11-22 10:15:00,48.44,48.54,48.43,48.53,121839.08045977012,25.5661,25.6189,25.5609,25.6136,121839.0805
2006-11-22 10:20:00,48.54,48.63,48.53,48.59,177777.77777777778,25.6189,25.6664,25.6136,25.6453,177777.7778
2006-11-22 10:25:00,48.57,48.58,48.45,48.5,271483.3059660646,25.6347,25.64,25.5714,25.5978,271483.306
2006-11-22 10:30:00,48.49,48.57,47.96,48.06,1142638.2047071704,25.5925,25.6347,25.3128,25.3656,1142638.2047
2006-11-22 10:35:00,48.07,48.15,47.91,47.94,687575.2599890531,25.3709,25.4131,25.2864,25.3022,687575.26
2006-11-22 10:40:00,47.94,48.0,47.84,47.92,520525.4515599344,25.3022,25.3339,25.2495,25.2917,520525.4516
2006-11-22 10:45:00,47.9,47.96,47.87,47.92,296442.2550629447,25.2811,25.3128,25.2653,25.2917,296442.2551
2006-11-22 10:50:00,47.93,48.1,47.89,48.08,301149.4252873563,25.297,25.3867,25.2758,25.3761,301149.4253
2006-11-22 10:55:00,48.08,48.14,48.06,48.12,193212.9173508484,25.3761,25.4078,25.3656,25.3972,193212.9174
2006-11-22 11:00:00,48.12,48.15,47.84,47.84,278489.32676518883,25.3972,25.4131,25.2495,25.2495,278489.3268
2006-11-22 11:05:00,47.84,47.95,47.8,47.93,259332.23864258348,25.2495,25.3075,25.2283,25.297,259332.2386
2006-11-22 11:10:00,47.93,47.96,47.72,47.78,328954.57033388066,25.297,25.3128,25.1861,25.2178,328954.5703
2006-11-22 11:15:00,47.77,47.91,47.77,47.87,122058.01860974276,25.2125,25.2864,25.2125,25.2653,122058.0186
2006-11-22 11:20:00,47.86,48.01,47.84,48.0,152052.54515599343,25.26,25.3392,25.2495,25.3339,152052.5452
2006-11-22 11:25:00,48.0,48.0,47.92,48.0,126546.25068418172,25.3339,25.3339,25.2917,25.3339,126546.2507
2006-11-22 11:30:00,48.0,48.06,47.94,47.98,197044.33497536948,25.3339,25.3656,25.3022,25.3234,197044.335
2006-11-22 11:35:00,47.97,47.97,47.82,47.83,92939.2446633826,25.3181,25.3181,25.2389,25.2442,92939.2447
2006-11-22 11:40:00,47.82,47.85,47.79,47.84,129830.3229337712,25.2389,25.2547,25.2231,25.2495,129830.3229
2006-11-22 11:45:00,47.84,47.86,47.8,47.86,101477.83251231528,25.2495,25.26,25.2283,25.26,101477.8325
2006-11-22 11:50:00,47.86,47.87,47.76,47.78,147673.78215654078,25.26,25.2653,25.2072,25.2178,147673.7822
2006-11-22 11:55:00,47.78,47.79,47.62,47.66,218281.33552271483,25.2178,25.2231,25.1333,25.1545,218281.3355
2006-11-22 12:00:00,47.66,47.7,47.58,47.65,247509.5785440613,25.1545,25.1756,25.1122,25.1492,247509.5785
2006-11-22 12:05:00,47.65,47.73,47.63,47.7,148002.18938149975,25.1492,25.1914,25.1386,25.1756,148002.1894
2006-11-22 12:10:00,47.7,47.79,47.69,47.74,178544.061302682,25.1756,25.2231,25.1703,25.1967,178544.0613
2006-11-22 12:15:00,47.75,47.75,47.59,47.61,106841.81718664478,25.202,25.202,25.1175,25.1281,106841.8172
2006-11-22 12:20:00,47.61,47.72,47.57,47.71,148659.00383141762,25.1281,25.1861,25.107,25.1808,148659.0038
2006-11-22 12:25:00,47.71,47.81,47.71,47.81,87794.19813902573,25.1808,25.2336,25.1808,25.2336,87794.1981
2006-11-22 12:30:00,47.82,47.82,47.73,47.82,89655.1724137931,25.2389,25.2389,25.1914,25.2389,89655.1724
2006-11-22 12:35:00,47.82,47.96,47.81,47.87,165626.71045429667,25.2389,25.3128,25.2336,25.2653,165626.7105
2006-11-22 12:40:00,47.88,48.01,47.84,48.0,111767.925561029,25.2706,25.3392,25.2495,25.3339,111767.9256
2006-11-22 12:45:00,48.0,48.04,47.97,48.03,185221.6748768473,25.3339,25.355,25.3181,25.3497,185221.6749
2006-11-22 12:50:00,48.03,48.12,47.98,48.09,137383.68910782706,25.3497,25.3972,25.3234,25.3814,137383.6891
2006-11-22 12:55:00,48.09,48.09,47.91,47.94,134318.55500821018,25.3814,25.3814,25.2864,25.3022,134318.555
2006-11-22 13:00:00,47.94,47.95,47.83,47.85,62725.77996715928,25.3022,25.3075,25.2442,25.2547,62725.78
2006-11-22 13:05:00,47.85,47.91,47.85,47.9,54734.53749315818,25.2547,25.2864,25.2547,25.2811,54734.5375
2006-11-22 13:10:00,47.9,47.92,47.8,47.8,110454.29666119322,25.2811,25.2917,25.2283,25.2283,110454.2967
2006-11-22 13:15:00,47.79,47.81,47.78,47.79,43349.75369458128,25.2231,25.2336,25.2178,25.2231,43349.7537
2006-11-22 13:20:00,47.79,47.8,47.73,47.73,58784.89326765189,25.2231,25.2283,25.1914,25.1914,58784.8933
2006-11-22 13:25:00,47.74,47.96,47.73,47.88,100273.6726874658,25.1967,25.3128,25.1914,25.2706,100273.6727
2006-11-22 13:30:00,47.88,48.0,47.86,47.97,110673.23481116584,25.2706,25.3339,25.26,25.3181,110673.2348
2006-11-22 13:35:00,47.97,47.99,47.89,47.9,77175.69786535304,25.3181,25.3286,25.2758,25.2811,77175.6979
2006-11-22 13:40:00,47.89,47.97,47.89,47.94,95128.62616310891,25.2758,25.3181,25.2758,25.3022,95128.6262
2006-11-22 13:45:00,47.94,47.94,47.87,47.87,40503.557744937054,25.3022,25.3022,25.2653,25.2653,40503.5577
2006-11-22 13:50:00,47.87,48.0,47.82,47.98,72468.52764094144,25.2653,25.3339,25.2389,25.3234,72468.5276
2006-11-22 13:55:00,47.98,48.14,47.98,48.1,206349.2063492064,25.3234,25.4078,25.3234,25.3867,206349.2063
2006-11-22 14:00:00,48.1,48.17,48.07,48.07,106732.34811165846,25.3867,25.4236,25.3709,25.3709,106732.3481
2006-11-22 14:05:00,48.07,48.08,48.0,48.03,81007.11548987411,25.3709,25.3761,25.3339,25.3497,81007.1155
2006-11-22 14:10:00,48.03,48.05,47.96,47.97,92939.2446633826,25.3497,25.3603,25.3128,25.3181,92939.2447
2006-11-22 14:15:00,47.96,47.96,47.79,47.8,170771.75697865355,25.3128,25.3128,25.2231,25.2283,170771.757
2006-11-22 14:20:00,47.81,47.84,47.78,47.81,159824.8494800219,25.2336,25.2495,25.2178,25.2336,159824.8495
2006-11-22 14:25:00,47.81,47.88,47.78,47.87,130377.6683087028,25.2336,25.2706,25.2178,25.2653,130377.6683
2006-11-22 14:30:00,47.87,47.88,47.81,47.87,111548.98741105638,25.2653,25.2706,25.2336,25.2653,111548.9874
2006-11-22 14:35:00,47.87,47.9,47.8,47.82,133004.92610837438,25.2653,25.2811,25.2283,25.2389,133004.9261
2006-11-22 14:40:00,47.81,47.84,47.79,47.83,90968.80131362892,25.2336,25.2495,25.2231,25.2442,90968.8013
2006-11-22 14:45:00,47.84,47.88,47.8,47.8,113847.83798576905,25.2495,25.2706,25.2283,25.2283,113847.838
2006-11-22 14:50:00,47.8,47.8,47.76,47.79,138259.44170771755,25.2283,25.2283,25.2072,25.2231,138259.4417
2006-11-22 14:55:00,47.8,47.8,47.7,47.75,156321.8390804598,25.2283,25.2283,25.1756,25.202,156321.8391
2006-11-22 15:00:00,47.75,47.79,47.73,47.73,80459.77011494253,25.202,25.2231,25.1914,25.1914,80459.7701
2006-11-22 15:05:00,47.73,47.75,47.69,47.74,85823.75478927203,25.1914,25.202,25.1703,25.1967,85823.7548
2006-11-22 15:10:00,47.74,47.74,47.69,47.69,79474.54844006569,25.1967,25.1967,25.1703,25.1703,79474.5484
2006-11-22 15:15:00,47.69,47.69,47.64,47.64,205254.5155993432,25.1703,25.1703,25.1439,25.1439,205254.5156
2006-11-22 15:20:00,47.65,47.66,47.61,47.66,175916.8035030104,25.1492,25.1545,25.1281,25.1545,175916.8035
2006-11-22 15:25:00,47.66,47.74,47.66,47.74,135960.59113300493,25.1545,25.1967,25.1545,25.1967,135960.5911
2006-11-22 15:30:00,47.74,47.76,47.71,47.72,110235.3585112206,25.1967,25.2072,25.1808,25.1861,110235.3585
2006-11-22 15:35:00,47.72,47.73,47.66,47.68,136726.87465790915,25.1861,25.1914,25.1545,25.165,136726.8747
2006-11-22 15:40:00,47.69,47.78,47.69,47.76,102463.05418719212,25.1703,25.2178,25.1703,25.2072,102463.0542
2006-11-22 15:45:00,47.76,47.85,47.76,47.83,161029.00930487138,25.2072,25.2547,25.2072,25.2442,161029.0093
2006-11-22 15:50:00,47.83,47.83,47.71,47.78,144389.7099069513,25.2442,25.2442,25.1808,25.2178,144389.7099
2006-11-22 15:55:00,47.78,47.8,47.73,47.73,158401.7515051998,25.2178,25.2283,25.1914,25.1914,158401.7515
2006-11-24 09:30:00,48.1,48.1,47.69,47.88,232950.19157088123,25.3867,25.3867,25.1703,25.2706,232950.1916
2006-11-24 09:35:00,47.84,48.14,47.78,48.1,160153.25670498086,25.2495,25.4078,25.2178,25.3867,160153.2567
2006-11-24 09:40:00,48.1,48.23,47.93,48.21,159058.5659551177,25.3867,25.4553,25.297,25.4447,159058.566
2006-11-24 09:45:00,48.21,48.21,48.06,48.14,130049.26108374384,25.4447,25.4447,25.3656,25.4078,130049.2611
2006-11-24 09:50:00,48.13,48.21,48.11,48.18,119978.10618500276,25.4025,25.4447,25.392,25.4289,119978.1062
2006-11-24 09:55:00,48.17,48.26,48.08,48.1,113519.43076081008,25.4236,25.4711,25.3761,25.3867,113519.4308
2006-11-24 10:00:00,48.1,48.17,48.1,48.11,97318.00766283524,25.3867,25.4236,25.3867,25.392,97318.0077
2006-11-24 10:05:00,48.12,48.22,48.08,48.16,107608.100711549,25.3972,25.45,25.3761,25.4184,107608.1007
2006-11-24 10:10:00,48.17,48.18,48.14,48.15,40722.49589490969,25.4236,25.4289,25.4078,25.4131,40722.4959
2006-11-24 10:15:00,48.14,48.17,48.11,48.14,69184.45539135195,25.4078,25.4236,25.392,25.4078,69184.4554
2006-11-24 10:20:00,48.13,48.15,48.05,48.05,91954.02298850576,25.4025,25.4131,25.3603,25.3603,91954.023
2006-11-24 10:25:00,48.04,48.06,48.0,48.01,84948.0021893815,25.355,25.3656,25.3339,25.3392,84948.0022
2006-11-24 10:30:00,48.01,48.1,47.96,48.04,73234.81116584565,25.3392,25.3867,25.3128,25.355,73234.8112
2006-11-24 10:35:00,48.03,48.06,48.01,48.04,45429.66611932129,25.3497,25.3656,25.3392,25.355,45429.6661
2006-11-24 10:40:00,48.05,48.05,48.0,48.01,56486.04269293925,25.3603,25.3603,25.3339,25.3392,56486.0427
2006-11-24 10:45:00,48.01,48.02,47.97,48.01,80240.8319649699,25.3392,25.3445,25.3181,25.3392,80240.832
2006-11-24 10:50:00,48.0,48.01,47.98,48.0,43349.75369458128,25.3339,25.3392,25.3234,25.3339,43349.7537
2006-11-24 10:55:00,48.0,48.0,47.89,47.91,99178.98193760264,25.3339,25.3339,25.2758,25.2864,99178.9819
2006-11-24 11:00:00,47.91,47.91,47.77,47.78,125123.1527093596,25.2864,25.2864,25.2125,25.2178,125123.1527
2006-11-24 11:05:00,47.77,47.83,47.73,47.74,101915.70881226052,25.2125,25.2442,25.1914,25.1967,101915.7088
2006-11-24 11:10:00,47.75,47.8,47.74,47.8,136288.9983579639,25.202,25.2283,25.1967,25.2283,136288.9984
2006-11-24 11:15:00,47.8,47.86,47.76,47.81,115489.87411056376,25.2283,25.26,25.2072,25.2336,115489.8741
2006-11-24 11:20:00,47.81,47.9,47.77,47.89,74657.90914066776,25.2336,25.2811,25.2125,25.2758,74657.9091
2006-11-24 11:25:00,47.89,47.91,47.83,47.83,82539.68253968254,25.2758,25.2864,25.2442,25.2442,82539.6825
2006-11-24 11:30:00,47.83,47.95,47.82,47.95,71045.42966611932,25.2442,25.3075,25.2389,25.3075,71045.4297
2006-11-24 11:35:00,47.95,47.96,47.93,47.95,66995.07389162562,25.3075,25.3128,25.297,25.3075,66995.0739
2006-11-24 11:40:00,47.93,47.96,47.89,47.92,47509.5785440613,25.297,25.3128,25.2758,25.2917,47509.5785
2006-11-24 11:45:00,47.91,47.92,47.89,47.92,21455.938697318008,25.2864,25.2917,25.2758,25.2917,21455.9387
2006-11-24 11:50:00,47.91,47.92,47.84,47.85,46852.76409414341,25.2864,25.2917,25.2495,25.2547,46852.7641
2006-11-24 11:55:00,47.85,47.89,47.83,47.89,25834.701696770662,25.2547,25.2758,25.2442,25.2758,25834.7017
2006-11-24 12:00:00,47.89,47.89,47.82,47.82,29228.243021346472,25.2758,25.2758,25.2389,25.2389,29228.243
2006-11-24 12:05:00,47.82,47.87,47.81,47.84,31746.031746031746,25.2389,25.2653,25.2336,25.2495,31746.0317
2006-11-24 12:10:00,47.83,47.88,47.79,47.87,43459.2227695676,25.2442,25.2706,25.2231,25.2653,43459.2228
2006-11-24 12:15:00,47.87,47.88,47.81,47.83,41817.18664477285,25.2653,25.2706,25.2336,25.2442,41817.1866
2006-11-24 12:20:00,47.84,47.9,47.84,47.89,31527.09359605912,25.2495,25.2811,25.2495,25.2758,31527.0936
2006-11-24 12:25:00,47.89,47.9,47.81,47.83,54734.53749315818,25.2758,25.2811,25.2336,25.2442,54734.5375
2006-11-24 12:30:00,47.82,47.86,47.8,47.8,38861.52162014231,25.2389,25.26,25.2283,25.2283,38861.5216
2006-11-24 12:35:00,47.81,47.85,47.79,47.83,48494.80021893815,25.2336,25.2547,25.2231,25.2442,48494.8002
2006-11-24 12:40:00,47.82,47.89,47.8,47.88,65462.50684181719,25.2389,25.2758,25.2283,25.2706,65462.5068
2006-11-24 12:45:00,47.87,47.89,47.82,47.84,43240.28461959497,25.2653,25.2758,25.2389,25.2495,43240.2846
2006-11-24 12:50:00,47.84,47.87,47.82,47.83,47071.70224411604,25.2495,25.2653,25.2389,25.2442,47071.7022
2006-11-24 12:55:00,47.83,47.89,47.75,47.82,126327.3125342091,25.2442,25.2758,25.202,25.2389,126327.3125
2006-11-24 13:00:00,47.82,47.86,47.79,47.86,61412.15106732348,25.2389,25.26,25.2231,25.26,61412.1511
2006-11-24 13:05:00,47.86,47.86,47.84,47.84,218.9381499726328,25.26,25.26,25.2495,25.2495,218.9381
2006-11-24 13:10:00,47.79,47.79,47.79,47.79,437.8762999452655,25.2231,25.2231,25.2231,25.2231,437.8763
2006-11-24 13:15:00,47.79,47.79,47.79,47.79,437.8762999452655,25.2231,25.2231,25.2231,25.2231,437.8763
2006-11-24 13:20:00,47.79,47.79,47.79,47.79,0.0,25.2231,25.2231,25.2231,25.2231,0.0
2006-11-24 13:25:00,47.79,47.79,47.73,47.73,437.8762999452655,25.2231,25.2231,25.1914,25.1914,437.8763
2006-11-24 13:30:00,47.79,47.79,47.79,47.79,2079.912424740011,25.2231,25.2231,25.2231,25.2231,2079.9124
2006-11-24 13:35:00,47.79,47.79,47.79,47.79,0.0,25.2231,25.2231,25.2231,25.2231,0.0
2006-11-24 13:40:00,47.79,47.79,47.79,47.79,109.46907498631636,25.2231,25.2231,25.2231,25.2231,109.4691
2006-11-24 13:45:00,47.79,47.79,47.79,47.79,0.0,25.2231,25.2231,25.2231,25.2231,0.0
2006-11-24 13:50:00,47.79,47.79,47.79,47.79,0.0,25.2231,25.2231,25.2231,25.2231,0.0
2006-11-24 13:55:00,47.79,47.79,47.79,47.79,0.0,25.2231,25.2231,25.2231,25.2231,0.0
2006-11-24 14:00:00,47.79,47.79,47.79,47.79,0.0,25.2231,25.2231,25.2231,25.2231,0.0
2006-11-24 14:05:00,47.79,47.82,47.79,47.82,1204.1598248494802,25.2231,25.2389,25.2231,25.2389,1204.1598
2006-11-24 14:10:00,47.82,47.82,47.82,47.82,0.0,25.2389,25.2389,25.2389,25.2389,0.0
2006-11-24 14:15:00,47.82,47.82,47.82,47.82,0.0,25.2389,25.2389,25.2389,25.2389,0.0
2006-11-24 14:20:00,47.88,47.88,47.88,47.88,109.46907498631636,25.2706,25.2706,25.2706,25.2706,109.4691
2006-11-24 14:25:00,47.88,47.88,47.88,47.88,0.0,25.2706,25.2706,25.2706,25.2706,0.0
2006-11-24 14:30:00,47.88,47.88,47.88,47.88,0.0,25.2706,25.2706,25.2706,25.2706,0.0
2006-11-24 14:35:00,47.88,47.88,47.88,47.88,0.0,25.2706,25.2706,25.2706,25.2706,0.0
2006-11-24 14:40:00,47.88,47.88,47.88,47.88,0.0,25.2706,25.2706,25.2706,25.2706,0.0
2006-11-24 14:45:00,47.88,47.88,47.88,47.88,0.0,25.2706,25.2706,25.2706,25.2706,0.0
2006-11-24 14:50:00,47.88,47.88,47.88,47.88,0.0,25.2706,25.2706,25.2706,25.2706,0.0
2006-11-24 14:55:00,47.88,47.88,47.88,47.88,0.0,25.2706,25.2706,25.2706,25.2706,0.0
2006-11-24 15:00:00,47.74,47.74,47.74,47.74,109.46907498631636,25.1967,25.1967,25.1967,25.1967,109.4691
2006-11-24 15:05:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:10:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:15:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:20:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:25:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:30:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:35:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:40:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:45:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:50:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-24 15:55:00,47.74,47.74,47.74,47.74,0.0,25.1967,25.1967,25.1967,25.1967,0.0
2006-11-27 09:30:00,47.96,48.13,47.93,48.1,452764.0941434045,25.3128,25.4025,25.297,25.3867,452764.0941
2006-11-27 09:35:00,48.1,48.12,48.06,48.11,189381.4997263273,25.3867,25.3972,25.3656,25.392,189381.4997
2006-11-27 09:40:00,48.11,48.15,47.96,48.1,321729.6113847838,25.392,25.4131,25.3128,25.3867,321729.6114
2006-11-27 09:45:00,48.1,48.14,47.96,48.01,259660.6458675424,25.3867,25.4078,25.3128,25.3392,259660.6459
2006-11-27 09:50:00,48.0,48.1,47.97,47.98,220580.18609742748,25.3339,25.3867,25.3181,25.3234,220580.1861
2006-11-27 09:55:00,47.98,47.98,47.78,47.78,370552.8188286809,25.3234,25.3234,25.2178,25.2178,370552.8188
2006-11-27 10:00:00,47.78,48.01,47.75,48.0,226491.51614668852,25.2178,25.3392,25.202,25.3339,226491.5161
2006-11-27 10:05:00,48.0,48.01,47.96,48.0,124794.74548440066,25.3339,25.3392,25.3128,25.3339,124794.7455
2006-11-27 10:10:00,48.0,48.05,47.89,47.91,168801.31362889984,25.3339,25.3603,25.2758,25.2864,168801.3136
2006-11-27 10:15:00,47.89,47.91,47.82,47.89,225725.23262178435,25.2758,25.2864,25.2389,25.2758,225725.2326
2006-11-27 10:20:00,47.89,47.91,47.82,47.89,195292.8297755884,25.2758,25.2864,25.2389,25.2758,195292.8298
2006-11-27 10:25:00,47.9,47.9,47.79,47.79,173289.5457033388,25.2811,25.2811,25.2231,25.2231,173289.5457
2006-11-27 10:30:00,47.79,47.89,47.79,47.83,187082.64915161463,25.2231,25.2758,25.2231,25.2442,187082.6492
2006-11-27 10:35:00,47.83,47.84,47.7,47.71,289764.64148877945,25.2442,25.2495,25.1756,25.1808,289764.6415
2006-11-27 10:40:00,47.7,47.89,47.69,47.84,178544.061302682,25.1756,25.2758,25.1703,25.2495,178544.0613
2006-11-27 10:45:00,47.86,47.93,47.79,47.9,213026.8199233717,25.26,25.297,25.2231,25.2811,213026.8199
2006-11-27 10:50:00,47.88,48.01,47.84,47.94,240831.964969896,25.2706,25.3392,25.2495,25.3022,240831.965
2006-11-27 10:55:00,47.93,47.97,47.88,47.94,83634.3732895457,25.297,25.3181,25.2706,25.3022,83634.3733
2006-11-27 11:00:00,47.95,48.01,47.9,47.97,310016.420361248,25.3075,25.3392,25.2811,25.3181,310016.4204
2006-11-27 11:05:00,47.97,48.05,47.96,47.96,268089.7646414888,25.3181,25.3603,25.3128,25.3128,268089.7646
2006-11-27 11:10:00,47.96,47.99,47.88,47.96,277941.98139025725,25.3128,25.3286,25.2706,25.3128,277941.9814
2006-11-27 11:15:00,47.96,47.96,47.86,47.89,153694.58128078817,25.3128,25.3128,25.26,25.2758,153694.5813
2006-11-27 11:20:00,47.89,47.89,47.81,47.81,95894.90968801314,25.2758,25.2758,25.2336,25.2336,95894.9097
2006-11-27 11:25:00,47.82,47.83,47.71,47.72,141434.04488232074,25.2389,25.2442,25.1808,25.1861,141434.0449
2006-11-27 11:30:00,47.73,47.73,47.62,47.62,144280.24083196497,25.1914,25.1914,25.1333,25.1333,144280.2408
2006-11-27 11:35:00,47.63,47.66,47.58,47.66,137164.7509578544,25.1386,25.1545,25.1122,25.1545,137164.751
2006-11-27 11:40:00,47.66,47.74,47.63,47.65,138587.8489326765,25.1545,25.1967,25.1386,25.1492,138587.8489
2006-11-27 11:45:00,47.64,47.72,47.63,47.7,88232.07443897099,25.1439,25.1861,25.1386,25.1756,88232.0744
2006-11-27 11:50:00,47.71,47.75,47.65,47.7,108045.97701149424,25.1808,25.202,25.1492,25.1756,108045.977
2006-11-27 11:55:00,47.7,47.72,47.65,47.69,103995.62123700057,25.1756,25.1861,25.1492,25.1703,103995.6212
2006-11-27 12:00:00,47.69,47.7,47.59,47.63,142857.14285714287,25.1703,25.1756,25.1175,25.1386,142857.1429
2006-11-27 12:05:00,47.64,47.67,47.6,47.66,101806.23973727424,25.1439,25.1597,25.1228,25.1545,101806.2397
2006-11-27 12:10:00,47.66,47.67,47.62,47.66,86371.10016420361,25.1545,25.1597,25.1333,25.1545,86371.1002
2006-11-27 12:15:00,47.65,47.74,47.65,47.72,77832.51231527094,25.1492,25.1967,25.1492,25.1861,77832.5123
2006-11-27 12:20:00,47.72,47.78,47.72,47.74,68965.51724137932,25.1861,25.2178,25.1861,25.1967,68965.5172
2006-11-27 12:25:00,47.74,47.8,47.72,47.72,96223.31691297208,25.1967,25.2283,25.1861,25.1861,96223.3169
2006-11-27 12:30:00,47.72,47.79,47.68,47.77,123700.0547345375,25.1861,25.2231,25.165,25.2125,123700.0547
2006-11-27 12:35:00,47.78,47.86,47.73,47.75,131581.82813355228,25.2178,25.26,25.1914,25.202,131581.8281
2006-11-27 12:40:00,47.76,47.85,47.76,47.78,59113.30049261084,25.2072,25.2547,25.2072,25.2178,59113.3005
2006-11-27 12:45:00,47.79,47.79,47.74,47.77,38861.52162014231,25.2231,25.2231,25.1967,25.2125,38861.5216
2006-11-27 12:50:00,47.78,47.83,47.74,47.81,72359.05856595511,25.2178,25.2442,25.1967,25.2336,72359.0586
2006-11-27 12:55:00,47.81,47.83,47.77,47.81,70826.49151614669,25.2336,25.2442,25.2125,25.2336,70826.4915
2006-11-27 13:00:00,47.81,47.84,47.68,47.7,60755.33661740559,25.2336,25.2495,25.165,25.1756,60755.3366
2006-11-27 13:05:00,47.7,47.7,47.64,47.65,106403.9408866995,25.1756,25.1756,25.1439,25.1492,106403.9409
2006-11-27 13:10:00,47.65,47.7,47.63,47.65,126874.65790914067,25.1492,25.1756,25.1386,25.1492,126874.6579
2006-11-27 13:15:00,47.64,47.66,47.53,47.57,174603.17460317462,25.1439,25.1545,25.0858,25.107,174603.1746
2006-11-27 13:20:00,47.57,47.58,47.5,47.51,164860.42692939244,25.107,25.1122,25.07,25.0753,164860.4269
2006-11-27 13:25:00,47.51,47.63,47.51,47.61,148877.94198139026,25.0753,25.1386,25.0753,25.1281,148877.942
2006-11-27 13:30:00,47.62,47.63,47.53,47.57,132238.64258347018,25.1333,25.1386,25.0858,25.107,132238.6426
2006-11-27 13:35:00,47.56,47.59,47.51,47.52,117241.37931034484,25.1017,25.1175,25.0753,25.0806,117241.3793
2006-11-27 13:40:00,47.52,47.62,47.5,47.62,138040.50355774493,25.0806,25.1333,25.07,25.1333,138040.5036
2006-11-27 13:45:00,47.63,47.63,47.56,47.61,100930.4871373837,25.1386,25.1386,25.1017,25.1281,100930.4871
2006-11-27 13:50:00,47.61,47.62,47.57,47.61,70169.67706622879,25.1281,25.1333,25.107,25.1281,70169.6771
2006-11-27 13:55:00,47.62,47.62,47.54,47.55,120963.3278598796,25.1333,25.1333,25.0911,25.0964,120963.3279
2006-11-27 14:00:00,47.56,47.59,47.52,47.53,113300.49261083743,25.1017,25.1175,25.0806,25.0858,113300.4926
2006-11-27 14:05:00,47.53,47.54,47.44,47.45,290640.39408867,25.0858,25.0911,25.0383,25.0436,290640.3941
2006-11-27 14:10:00,47.44,47.44,47.31,47.33,213355.2271483306,25.0383,25.0383,24.9697,24.9803,213355.2271
2006-11-27 14:15:00,47.33,47.37,47.31,47.34,163765.73617952928,24.9803,25.0014,24.9697,24.9856,163765.7362
2006-11-27 14:20:00,47.34,47.41,47.3,47.39,167706.62287903667,24.9856,25.0225,24.9645,25.012,167706.6229
2006-11-27 14:25:00,47.39,47.47,47.36,47.44,130815.54460864808,25.012,25.0542,24.9961,25.0383,130815.5446
2006-11-27 14:30:00,47.44,47.46,47.36,47.42,127093.5960591133,25.0383,25.0489,24.9961,25.0278,127093.5961
2006-11-27 14:35:00,47.42,47.48,47.42,47.47,89655.1724137931,25.0278,25.0595,25.0278,25.0542,89655.1724
2006-11-27 14:40:00,47.47,47.48,47.41,47.43,58237.54789272031,25.0542,25.0595,25.0225,25.0331,58237.5479
2006-11-27 14:45:00,47.43,47.46,47.4,47.41,115489.87411056376,25.0331,25.0489,25.0172,25.0225,115489.8741
2006-11-27 14:50:00,47.42,47.44,47.36,47.37,88779.41981390258,25.0278,25.0383,24.9961,25.0014,88779.4198
2006-11-27 14:55:00,47.37,47.4,47.33,47.34,87903.66721401205,25.0014,25.0172,24.9803,24.9856,87903.6672
2006-11-27 15:00:00,47.35,47.39,47.34,47.38,85385.87848932677,24.9908,25.012,24.9856,25.0067,85385.8785
2006-11-27 15:05:00,47.38,47.39,47.34,47.39,85714.28571428572,25.0067,25.012,24.9856,25.012,85714.2857
2006-11-27 15:10:00,47.39,47.4,47.35,47.38,54187.1921182266,25.012,25.0172,24.9908,25.0067,54187.1921
2006-11-27 15:15:00,47.39,47.46,47.39,47.45,157197.5916803503,25.012,25.0489,25.012,25.0436,157197.5917
2006-11-27 15:20:00,47.45,47.46,47.39,47.44,100492.61083743843,25.0436,25.0489,25.012,25.0383,100492.6108
2006-11-27 15:25:00,47.44,47.45,47.41,47.42,48166.3929939792,25.0383,25.0436,25.0225,25.0278,48166.393
2006-11-27 15:30:00,47.42,47.46,47.41,47.44,88122.60536398468,25.0278,25.0489,25.0225,25.0383,88122.6054
2006-11-27 15:35:00,47.44,47.46,47.35,47.36,97208.53858784892,25.0383,25.0489,24.9908,24.9961,97208.5386
2006-11-27 15:40:00,47.36,47.4,47.35,47.37,91297.20853858785,24.9961,25.0172,24.9908,25.0014,91297.2085
2006-11-27 15:45:00,47.36,47.45,47.35,47.44,111548.98741105638,24.9961,25.0436,24.9908,25.0383,111548.9874
2006-11-27 15:50:00,47.43,47.43,47.35,47.38,123152.70935960591,25.0331,25.0331,24.9908,25.0067,123152.7094
2006-11-27 15:55:00,47.38,47.4,47.36,47.39,117022.4411603722,25.0067,25.0172,24.9961,25.012,117022.4412
2006-11-28 09:30:00,47.96,47.98,47.72,47.83,337383.689107827,25.3128,25.3234,25.1861,25.2442,337383.6891
2006-11-28 09:35:00,47.83,47.89,47.81,47.87,331143.95183360705,25.2442,25.2758,25.2336,25.2653,331143.9518
2006-11-28 09:40:00,47.87,47.89,47.61,47.7,386206.8965517242,25.2653,25.2758,25.1281,25.1756,386206.8966
2006-11-28 09:45:00,47.69,47.85,47.69,47.78,377558.8396278052,25.1703,25.2547,25.1703,25.2178,377558.8396
2006-11-28 09:50:00,47.78,47.97,47.77,47.93,288122.6053639847,25.2178,25.3181,25.2125,25.297,288122.6054
2006-11-28 09:55:00,47.93,48.0,47.9,47.9,344389.7099069513,25.297,25.3339,25.2811,25.2811,344389.7099
2006-11-28 10:00:00,47.9,48.06,47.79,48.05,264039.4088669951,25.2811,25.3656,25.2231,25.3603,264039.4089
2006-11-28 10:05:00,48.04,48.13,48.03,48.11,316037.21948549536,25.355,25.4025,25.3497,25.392,316037.2195
2006-11-28 10:10:00,48.11,48.14,47.95,48.0,454077.7230432403,25.392,25.4078,25.3075,25.3339,454077.723
2006-11-28 10:15:00,47.99,48.14,47.98,48.07,183689.10782703888,25.3286,25.4078,25.3234,25.3709,183689.1078
2006-11-28 10:20:00,48.07,48.19,48.05,48.19,223097.9748221128,25.3709,25.4342,25.3603,25.4342,223097.9748
2006-11-28 10:25:00,48.19,48.25,48.1,48.14,267651.8883415435,25.4342,25.4659,25.3867,25.4078,267651.8883
2006-11-28 10:30:00,48.14,48.15,48.0,48.01,191242.4740010947,25.4078,25.4131,25.3339,25.3392,191242.474
2006-11-28 10:35:00,48.0,48.23,48.0,48.21,156540.7772304324,25.3339,25.4553,25.3339,25.4447,156540.7772
2006-11-28 10:40:00,48.21,48.29,48.17,48.27,169786.53530377668,25.4447,25.487,25.4236,25.4764,169786.5353
2006-11-28 10:45:00,48.27,48.33,48.21,48.3,229337.7120963328,25.4764,25.5081,25.4447,25.4922,229337.7121
2006-11-28 10:50:00,48.31,48.36,48.23,48.27,234154.35139573072,25.4975,25.5239,25.4553,25.4764,234154.3514
2006-11-28 10:55:00,48.28,48.34,48.26,48.34,100273.6726874658,25.4817,25.5134,25.4711,25.5134,100273.6727
2006-11-28 11:00:00,48.33,48.4,48.3,48.36,201094.6907498632,25.5081,25.545,25.4922,25.5239,201094.6907
2006-11-28 11:05:00,48.35,48.35,48.18,48.21,239627.80514504653,25.5186,25.5186,25.4289,25.4447,239627.8051
2006-11-28 11:10:00,48.21,48.24,48.17,48.21,168582.37547892722,25.4447,25.4606,25.4236,25.4447,168582.3755
2006-11-28 11:15:00,48.21,48.31,48.2,48.28,159058.5659551177,25.4447,25.4975,25.4395,25.4817,159058.566
2006-11-28 11:20:00,48.28,48.42,48.28,48.36,153147.2359058566,25.4817,25.5556,25.4817,25.5239,153147.2359
2006-11-28 11:25:00,48.36,48.42,48.35,48.4,160700.60207991244,25.5239,25.5556,25.5186,25.545,160700.6021
2006-11-28 11:30:00,48.41,48.41,48.28,48.28,115818.28133552273,25.5503,25.5503,25.4817,25.4817,115818.2813
2006-11-28 11:35:00,48.28,48.35,48.27,48.34,143076.08100711548,25.4817,25.5186,25.4764,25.5134,143076.081
2006-11-28 11:40:00,48.34,48.39,48.3,48.32,145812.8078817734,25.5134,25.5397,25.4922,25.5028,145812.8079
2006-11-28 11:45:00,48.31,48.36,48.27,48.28,103557.7449370553,25.4975,25.5239,25.4764,25.4817,103557.7449
2006-11-28 11:50:00,48.28,48.36,48.28,48.35,99178.98193760264,25.4817,25.5239,25.4817,25.5186,99178.9819
2006-11-28 11:55:00,48.34,48.37,48.28,48.28,97536.94581280788,25.5134,25.5292,25.4817,25.4817,97536.9458
2006-11-28 12:00:00,48.28,48.32,48.24,48.28,126874.65790914067,25.4817,25.5028,25.4606,25.4817,126874.6579
2006-11-28 12:05:00,48.3,48.3,48.21,48.21,112096.33278598796,25.4922,25.4922,25.4447,25.4447,112096.3328
2006-11-28 12:10:00,48.21,48.23,48.19,48.21,157854.4061302682,25.4447,25.4553,25.4342,25.4447,157854.4061
2006-11-28 12:15:00,48.21,48.23,48.2,48.21,101806.23973727424,25.4447,25.4553,25.4395,25.4447,101806.2397
2006-11-28 12:20:00,48.22,48.23,48.19,48.22,106075.53366174056,25.45,25.4553,25.4342,25.45,106075.5337
2006-11-28 12:25:00,48.22,48.25,48.19,48.24,132567.04980842912,25.45,25.4659,25.4342,25.4606,132567.0498
2006-11-28 12:30:00,48.24,48.25,48.19,48.21,165517.24137931035,25.4606,25.4659,25.4342,25.4447,165517.2414
2006-11-28 12:35:00,48.21,48.21,48.15,48.18,171756.9786535304,25.4447,25.4447,25.4131,25.4289,171756.9787
2006-11-28 12:40:00,48.16,48.18,48.1,48.15,237438.4236453202,25.4184,25.4289,25.3867,25.4131,237438.4236
2006-11-28 12:45:00,48.15,48.15,48.11,48.15,130925.01368363436,25.4131,25.4131,25.392,25.4131,130925.0137
2006-11-28 12:50:00,48.16,48.24,48.16,48.23,134209.08593322386,25.4184,25.4606,25.4184,25.4553,134209.0859
2006-11-28 12:55:00,48.23,48.38,48.23,48.37,164094.14340448825,25.4553,25.5345,25.4553,25.5292,164094.1434
2006-11-28 13:00:00,48.38,48.4,48.32,48.39,159168.03503010402,25.5345,25.545,25.5028,25.5397,159168.035
2006-11-28 13:05:00,48.39,48.42,48.21,48.27,171866.4477285167,25.5397,25.5556,25.4447,25.4764,171866.4477
2006-11-28 13:10:00,48.27,48.29,48.17,48.21,55281.88286808976,25.4764,25.487,25.4236,25.4447,55281.8829
2006-11-28 13:15:00,48.2,48.23,48.11,48.15,33169.12972085386,25.4395,25.4553,25.392,25.4131,33169.1297
2006-11-28 13:20:00,48.15,48.27,48.13,48.17,92939.2446633826,25.4131,25.4764,25.4025,25.4236,92939.2447
2006-11-28 13:25:00,48.17,48.24,48.15,48.22,52654.62506841817,25.4236,25.4606,25.4131,25.45,52654.6251
2006-11-28 13:30:00,48.22,48.26,48.17,48.2,40394.08866995074,25.45,25.4711,25.4236,25.4395,40394.0887
2006-11-28 13:35:00,48.21,48.27,48.17,48.24,61083.743842364536,25.4447,25.4764,25.4236,25.4606,61083.7438
2006-11-28 13:40:00,48.25,48.29,48.18,48.23,78160.9195402299,25.4659,25.487,25.4289,25.4553,78160.9195
2006-11-28 13:45:00,48.23,48.25,48.16,48.2,94033.93541324577,25.4553,25.4659,25.4184,25.4395,94033.9354
2006-11-28 13:50:00,48.21,48.25,48.15,48.23,64915.161466885605,25.4447,25.4659,25.4131,25.4553,64915.1615
2006-11-28 13:55:00,48.23,48.32,48.2,48.3,62178.4345922277,25.4553,25.5028,25.4395,25.4922,62178.4346
2006-11-28 14:00:00,48.32,48.35,48.26,48.26,88779.41981390258,25.5028,25.5186,25.4711,25.4711,88779.4198
2006-11-28 14:05:00,48.27,48.33,48.26,48.32,102134.64696223318,25.4764,25.5081,25.4711,25.5028,102134.647
2006-11-28 14:10:00,48.32,48.34,48.26,48.33,150957.85440613027,25.5028,25.5134,25.4711,25.5081,150957.8544
2006-11-28 14:15:00,48.33,48.37,48.31,48.37,110344.8275862069,25.5081,25.5292,25.4975,25.5292,110344.8276
2006-11-28 14:20:00,48.37,48.43,48.3,48.43,260755.3366174056,25.5292,25.5609,25.4922,25.5609,260755.3366
2006-11-28 14:25:00,48.41,48.44,48.37,48.41,202079.91242474003,25.5503,25.5661,25.5292,25.5503,202079.9124
2006-11-28 14:30:00,48.42,48.47,48.38,48.46,157307.06075533663,25.5556,25.582,25.5345,25.5767,157307.0608
2006-11-28 14:35:00,48.46,48.48,48.42,48.48,94690.74986316366,25.5767,25.5872,25.5556,25.5872,94690.7499
2006-11-28 14:40:00,48.48,48.52,48.45,48.52,134099.61685823754,25.5872,25.6084,25.5714,25.6084,134099.6169
2006-11-28 14:45:00,48.52,48.56,48.46,48.47,189600.43787629995,25.6084,25.6295,25.5767,25.582,189600.4379
2006-11-28 14:50:00,48.46,48.47,48.39,48.46,224958.94909688013,25.5767,25.582,25.5397,25.5767,224958.9491
2006-11-28 14:55:00,48.47,48.49,48.41,48.42,135960.59113300493,25.582,25.5925,25.5503,25.5556,135960.5911
2006-11-28 15:00:00,48.42,48.43,48.41,48.42,105309.25013683634,25.5556,25.5609,25.5503,25.5556,105309.2501
2006-11-28 15:05:00,48.42,48.48,48.41,48.42,105528.18828680896,25.5556,25.5872,25.5503,25.5556,105528.1883
2006-11-28 15:10:00,48.42,48.55,48.42,48.51,156321.8390804598,25.5556,25.6242,25.5556,25.6031,156321.8391
2006-11-28 15:15:00,48.51,48.54,48.51,48.54,114723.59058565956,25.6031,25.6189,25.6031,25.6189,114723.5906
2006-11-28 15:20:00,48.54,48.55,48.46,48.46,121510.67323481115,25.6189,25.6242,25.5767,25.5767,121510.6732
2006-11-28 15:25:00,48.45,48.46,48.34,48.34,122386.4258347017,25.5714,25.5767,25.5134,25.5134,122386.4258
2006-11-28 15:30:00,48.34,48.43,48.32,48.42,206349.2063492064,25.5134,25.5609,25.5028,25.5556,206349.2063
2006-11-28 15:35:00,48.42,48.51,48.33,48.49,237438.4236453202,25.5556,25.6031,25.5081,25.5925,237438.4236
2006-11-28 15:40:00,48.5,48.53,48.44,48.46,237766.8308702792,25.5978,25.6136,25.5661,25.5767,237766.8309
2006-11-28 15:45:00,48.46,48.53,48.45,48.51,194854.95347564315,25.5767,25.6136,25.5714,25.6031,194854.9535
2006-11-28 15:50:00,48.51,48.53,48.42,48.42,286371.1001642036,25.6031,25.6136,25.5556,25.5556,286371.1002
2006-11-28 15:55:00,48.42,48.51,48.42,48.51,319321.29173508484,25.5556,25.6031,25.5556,25.6031,319321.2917
2006-11-29 09:30:00,48.77,48.78,48.7,48.76,241379.3103448276,25.7403,25.7456,25.7034,25.735,241379.3103
2006-11-29 09:35:00,48.76,48.76,48.56,48.61,343185.55008210184,25.735,25.735,25.6295,25.6559,343185.5501
2006-11-29 09:40:00,48.61,48.69,48.51,48.69,249917.89819376028,25.6559,25.6981,25.6031,25.6981,249917.8982
2006-11-29 09:45:00,48.69,48.75,48.64,48.73,288888.8888888889,25.6981,25.7297,25.6717,25.7192,288888.8889
2006-11-29 09:50:00,48.73,48.87,48.73,48.86,278927.2030651341,25.7192,25.7931,25.7192,25.7878,278927.2031
2006-11-29 09:55:00,48.85,48.94,48.78,48.78,379091.4066776136,25.7825,25.83,25.7456,25.7456,379091.4067
2006-11-29 10:00:00,48.79,48.83,48.64,48.66,260755.3366174056,25.7509,25.772,25.6717,25.6822,260755.3366
2006-11-29 10:05:00,48.66,48.74,48.64,48.74,257142.8571428572,25.6822,25.7245,25.6717,25.7245,257142.8571
2006-11-29 10:10:00,48.73,48.74,48.65,48.66,117022.4411603722,25.7192,25.7245,25.677,25.6822,117022.4412
2006-11-29 10:15:00,48.67,48.75,48.65,48.74,176026.27257799671,25.6875,25.7297,25.677,25.7245,176026.2726
2006-11-29 10:20:00,48.74,48.75,48.69,48.74,180405.03557744937,25.7245,25.7297,25.6981,25.7245,180405.0356
2006-11-29 10:25:00,48.74,48.91,48.74,48.9,276081.00711548986,25.7245,25.8142,25.7245,25.8089,276081.0071
2006-11-29 10:30:00,48.9,49.29,48.89,49.27,940996.1685823756,25.8089,26.0148,25.8036,26.0042,940996.1686
2006-11-29 10:35:00,49.29,49.6,49.27,49.58,922933.7712096332,26.0148,26.1784,26.0042,26.1678,922933.7712
2006-11-29 10:40:00,49.59,49.71,49.47,49.47,809414.3404488233,26.1731,26.2364,26.1098,26.1098,809414.3404
2006-11-29 10:45:00,49.48,49.6,49.34,49.35,363984.6743295019,26.115,26.1784,26.0411,26.0464,363984.6743
2006-11-29 10:50:00,49.34,49.54,49.34,49.54,442364.53201970446,26.0411,26.1467,26.0411,26.1467,442364.532
2006-11-29 10:55:00,49.54,49.62,49.54,49.6,346469.6223316913,26.1467,26.1889,26.1467,26.1784,346469.6223
2006-11-29 11:00:00,49.6,49.66,49.5,49.65,304433.4975369458,26.1784,26.21,26.1256,26.2048,304433.4975
2006-11-29 11:05:00,49.65,49.84,49.63,49.83,561138.4783798577,26.2048,26.305,26.1942,26.2998,561138.4784
2006-11-29 11:10:00,49.85,49.85,49.72,49.83,370662.28790366725,26.3103,26.3103,26.2417,26.2998,370662.2879
2006-11-29 11:15:00,49.82,49.9,49.75,49.79,447837.9857690203,26.2945,26.3367,26.2575,26.2786,447837.9858
2006-11-29 11:20:00,49.79,49.89,49.78,49.79,247509.5785440613,26.2786,26.3314,26.2734,26.2786,247509.5785
2006-11-29 11:25:00,49.79,49.85,49.76,49.79,201532.56704980845,26.2786,26.3103,26.2628,26.2786,201532.567
2006-11-29 11:30:00,49.79,49.8,49.65,49.68,247837.98576902025,26.2786,26.2839,26.2048,26.2206,247837.9858
2006-11-29 11:35:00,49.67,49.67,49.52,49.61,232512.315270936,26.2153,26.2153,26.1361,26.1836,232512.3153
2006-11-29 11:40:00,49.62,49.63,49.5,49.52,123043.2402846196,26.1889,26.1942,26.1256,26.1361,123043.2403
2006-11-29 11:45:00,49.52,49.63,49.5,49.61,144170.77175697865,26.1361,26.1942,26.1256,26.1836,144170.7718
2006-11-29 11:50:00,49.62,49.7,49.58,49.67,183470.16967706624,26.1889,26.2311,26.1678,26.2153,183470.1697
2006-11-29 11:55:00,49.67,49.71,49.66,49.7,133771.2096332786,26.2153,26.2364,26.21,26.2311,133771.2096
2006-11-29 12:00:00,49.66,49.72,49.61,49.64,196278.05145046525,26.21,26.2417,26.1836,26.1995,196278.0515
2006-11-29 12:05:00,49.63,49.73,49.63,49.72,109359.60591133006,26.1942,26.247,26.1942,26.2417,109359.6059
2006-11-29 12:10:00,49.73,49.79,49.72,49.77,119868.63711001644,26.247,26.2786,26.2417,26.2681,119868.6371
2006-11-29 12:15:00,49.78,49.8,49.78,49.8,153585.11220580188,26.2734,26.2839,26.2734,26.2839,153585.1122
2006-11-29 12:20:00,49.8,49.9,49.8,49.88,241598.24849480024,26.2839,26.3367,26.2839,26.3262,241598.2485
2006-11-29 12:25:00,49.87,49.95,49.87,49.93,259989.0530925014,26.3209,26.3631,26.3209,26.3525,259989.0531
2006-11-29 12:30:00,49.94,49.97,49.9,49.93,283305.9660645868,26.3578,26.3737,26.3367,26.3525,283305.9661
2006-11-29 12:35:00,49.93,49.95,49.84,49.94,228680.8976464149,26.3525,26.3631,26.305,26.3578,228680.8976
2006-11-29 12:40:00,49.93,49.99,49.9,49.98,141215.10673234813,26.3525,26.3842,26.3367,26.3789,141215.1067
2006-11-29 12:45:00,49.98,49.99,49.94,49.96,102900.9304871374,26.3789,26.3842,26.3578,26.3684,102900.9305
2006-11-29 12:50:00,49.96,50.07,49.96,50.07,220908.59332238644,26.3684,26.4264,26.3684,26.4264,220908.5933
2006-11-29 12:55:00,50.06,50.12,50.05,50.07,227257.7996715928,26.4212,26.4528,26.4159,26.4264,227257.7997
2006-11-29 13:00:00,50.08,50.08,49.98,49.98,250027.3672687466,26.4317,26.4317,26.3789,26.3789,250027.3673
2006-11-29 13:05:00,49.99,50.02,49.93,49.99,238752.052545156,26.3842,26.4,26.3525,26.3842,238752.0525
2006-11-29 13:10:00,50.0,50.04,49.96,50.04,183360.70060207992,26.3895,26.4106,26.3684,26.4106,183360.7006
2006-11-29 13:15:00,50.04,50.1,49.9,50.1,212917.3508483853,26.4106,26.4423,26.3367,26.4423,212917.3508
2006-11-29 13:20:00,50.1,50.14,50.09,50.12,181061.85002736727,26.4423,26.4634,26.437,26.4528,181061.85
2006-11-29 13:25:00,50.12,50.12,49.91,49.91,143404.48823207445,26.4528,26.4528,26.342,26.342,143404.4882
2006-11-29 13:30:00,49.92,49.92,49.71,49.76,281992.33716475096,26.3473,26.3473,26.2364,26.2628,281992.3372
2006-11-29 13:35:00,49.79,49.83,49.75,49.79,239408.8669950739,26.2786,26.2998,26.2575,26.2786,239408.867
2006-11-29 13:40:00,49.79,49.82,49.72,49.76,227695.6759715381,26.2786,26.2945,26.2417,26.2628,227695.676
2006-11-29 13:45:00,49.76,49.77,49.72,49.74,136507.9365079365,26.2628,26.2681,26.2417,26.2523,136507.9365
2006-11-29 13:50:00,49.75,49.79,49.71,49.72,116584.56486042694,26.2575,26.2786,26.2364,26.2417,116584.5649
2006-11-29 13:55:00,49.72,49.83,49.71,49.8,145155.99343185552,26.2417,26.2998,26.2364,26.2839,145155.9934
2006-11-29 14:00:00,49.8,49.84,49.77,49.79,156212.3700054735,26.2839,26.305,26.2681,26.2786,156212.37
2006-11-29 14:05:00,49.79,49.83,49.75,49.75,133771.2096332786,26.2786,26.2998,26.2575,26.2575,133771.2096
2006-11-29 14:10:00,49.75,49.9,49.74,49.87,152052.54515599343,26.2575,26.3367,26.2523,26.3209,152052.5452
2006-11-29 14:15:00,49.87,49.92,49.82,49.9,135303.77668308702,26.3209,26.3473,26.2945,26.3367,135303.7767
2006-11-29 14:20:00,49.9,49.98,49.9,49.9,103119.86863711002,26.3367,26.3789,26.3367,26.3367,103119.8686
2006-11-29 14:25:00,49.89,49.9,49.74,49.75,202627.2577996716,26.3314,26.3367,26.2523,26.2575,202627.2578
2006-11-29 14:30:00,49.75,49.78,49.7,49.71,126765.18883415437,26.2575,26.2734,26.2311,26.2364,126765.1888
2006-11-29 14:35:00,49.72,49.86,49.71,49.83,131034.4827586207,26.2417,26.3156,26.2364,26.2998,131034.4828
2006-11-29 14:40:00,49.83,50.04,49.83,50.03,216529.8303229338,26.2998,26.4106,26.2998,26.4053,216529.8303
2006-11-29 14:45:00,50.03,50.06,49.97,50.02,175697.86535303778,26.4053,26.4212,26.3737,26.4,175697.8654
2006-11-29 14:50:00,50.03,50.14,50.01,50.13,180952.3809523809,26.4053,26.4634,26.3948,26.4581,180952.381
2006-11-29 14:55:00,50.13,50.13,50.01,50.1,133442.8024083197,26.4581,26.4581,26.3948,26.4423,133442.8024
2006-11-29 15:00:00,50.1,50.14,50.09,50.11,130049.26108374384,26.4423,26.4634,26.437,26.4475,130049.2611
2006-11-29 15:05:00,50.11,50.2,50.11,50.18,199890.53092501368,26.4475,26.495,26.4475,26.4845,199890.5309
2006-11-29 15:10:00,50.17,50.24,50.17,50.23,417296.113847838,26.4792,26.5162,26.4792,26.5109,417296.1138
2006-11-29 15:15:00,50.24,50.32,50.18,50.23,393760.26272578,26.5162,26.5584,26.4845,26.5109,393760.2627
2006-11-29 15:20:00,50.22,50.24,50.03,50.08,295566.5024630542,26.5056,26.5162,26.4053,26.4317,295566.5025
2006-11-29 15:25:00,50.08,50.2,50.07,50.14,182813.3552271484,26.4317,26.495,26.4264,26.4634,182813.3552
2006-11-29 15:30:00,50.14,50.2,50.13,50.18,177887.2468527641,26.4634,26.495,26.4581,26.4845,177887.2469
2006-11-29 15:35:00,50.19,50.39,50.18,50.38,406896.551724138,26.4898,26.5953,26.4845,26.59,406896.5517
2006-11-29 15:40:00,50.4,50.46,50.32,50.34,239627.80514504653,26.6006,26.6323,26.5584,26.5689,239627.8051
2006-11-29 15:45:00,50.34,50.35,50.24,50.25,334975.3694581281,26.5689,26.5742,26.5162,26.5214,334975.3695
2006-11-29 15:50:00,50.25,50.31,50.18,50.22,431636.5626710454,26.5214,26.5531,26.4845,26.5056,431636.5627
2006-11-29 15:55:00,50.22,50.22,50.1,50.15,457909.1406677614,26.5056,26.5056,26.4423,26.4687,457909.1407
2006-11-30 09:30:00,50.41,50.46,50.22,50.44,532895.4570333881,26.6059,26.6323,26.5056,26.6217,532895.457
2006-11-30 09:35:00,50.45,50.64,50.43,50.53,516694.0339354133,26.627,26.7273,26.6164,26.6692,516694.0339
2006-11-30 09:40:00,50.53,50.53,50.27,50.3,431308.1554460865,26.6692,26.6692,26.532,26.5478,431308.1554
2006-11-30 09:45:00,50.29,50.32,50.15,50.26,353694.5812807882,26.5425,26.5584,26.4687,26.5267,353694.5813
2006-11-30 09:50:00,50.26,50.55,50.25,50.54,294362.34263820475,26.5267,26.6798,26.5214,26.6745,294362.3426
2006-11-30 09:55:00,50.53,50.59,50.38,50.52,334975.3694581281,26.6692,26.7009,26.59,26.6639,334975.3695
2006-11-30 10:00:00,50.52,50.52,50.31,50.31,304871.3738368911,26.6639,26.6639,26.5531,26.5531,304871.3738
2006-11-30 10:05:00,50.31,50.32,50.11,50.24,344280.240831965,26.5531,26.5584,26.4475,26.5162,344280.2408
2006-11-30 10:10:00,50.24,50.29,50.15,50.18,228899.83579638752,26.5162,26.5425,26.4687,26.4845,228899.8358
2006-11-30 10:15:00,50.18,50.25,50.09,50.21,288341.5435139573,26.4845,26.5214,26.437,26.5003,288341.5435
2006-11-30 10:20:00,50.22,50.25,50.03,50.18,220908.59332238644,26.5056,26.5214,26.4053,26.4845,220908.5933
2006-11-30 10:25:00,50.17,50.24,50.03,50.22,239627.80514504653,26.4792,26.5162,26.4053,26.5056,239627.8051
2006-11-30 10:30:00,50.22,50.61,50.22,50.58,340120.41598248493,26.5056,26.7114,26.5056,26.6956,340120.416
2006-11-30 10:35:00,50.58,50.66,50.51,50.62,278160.9195402299,26.6956,26.7378,26.6587,26.7167,278160.9195
2006-11-30 10:40:00,50.62,50.74,50.48,50.52,321729.6113847838,26.7167,26.7801,26.6428,26.6639,321729.6114
2006-11-30 10:45:00,50.51,50.56,50.14,50.3,321510.6732348112,26.6587,26.685,26.4634,26.5478,321510.6732
2006-11-30 10:50:00,50.29,50.45,50.23,50.4,165407.77230432403,26.5425,26.627,26.5109,26.6006,165407.7723
2006-11-30 10:55:00,50.42,50.45,50.29,50.29,187411.05637657363,26.6112,26.627,26.5425,26.5425,187411.0564
2006-11-30 11:00:00,50.29,50.31,50.03,50.04,321182.26600985223,26.5425,26.5531,26.4053,26.4106,321182.266
2006-11-30 11:05:00,50.03,50.19,50.01,50.15,162999.45265462509,26.4053,26.4898,26.3948,26.4687,162999.4527
2006-11-30 11:10:00,50.15,50.17,49.9,49.91,258456.4860426929,26.4687,26.4792,26.3367,26.342,258456.486
2006-11-30 11:15:00,49.9,50.01,49.84,49.95,236124.7947454844,26.3367,26.3948,26.305,26.3631,236124.7947
2006-11-30 11:20:00,49.94,49.95,49.83,49.85,147673.78215654078,26.3578,26.3631,26.2998,26.3103,147673.7822
2006-11-30 11:25:00,49.84,49.97,49.84,49.94,174822.11275314723,26.305,26.3737,26.305,26.3578,174822.1128
2006-11-30 11:30:00,49.94,50.08,49.88,50.07,156978.65353037766,26.3578,26.4317,26.3262,26.4264,156978.6535
2006-11-30 11:35:00,50.08,50.1,49.9,49.91,210837.43842364533,26.4317,26.4423,26.3367,26.342,210837.4384
2006-11-30 11:40:00,49.92,49.92,49.83,49.9,106951.28626163107,26.3473,26.3473,26.2998,26.3367,106951.2863
2006-11-30 11:45:00,49.9,49.97,49.85,49.85,113191.02353585113,26.3367,26.3737,26.3103,26.3103,113191.0235
2006-11-30 11:50:00,49.86,49.98,49.86,49.97,121291.73508483854,26.3156,26.3789,26.3156,26.3737,121291.7351
2006-11-30 11:55:00,49.98,50.0,49.94,49.97,92720.30651340996,26.3789,26.3895,26.3578,26.3737,92720.3065
2006-11-30 12:00:00,49.97,50.02,49.93,49.97,156102.90093048714,26.3737,26.4,26.3525,26.3737,156102.9009
2006-11-30 12:05:00,49.98,49.99,49.93,49.94,106513.40996168584,26.3789,26.3842,26.3525,26.3578,106513.41
2006-11-30 12:10:00,49.95,50.2,49.95,50.2,173836.8910782704,26.3631,26.495,26.3631,26.495,173836.8911
2006-11-30 12:15:00,50.21,50.28,50.19,50.25,181390.25725232624,26.5003,26.5373,26.4898,26.5214,181390.2573
2006-11-30 12:20:00,50.25,50.28,50.22,50.27,113628.8998357964,26.5214,26.5373,26.5056,26.532,113628.8998
2006-11-30 12:25:00,50.27,50.38,50.27,50.37,148877.94198139026,26.532,26.59,26.532,26.5848,148877.942
2006-11-30 12:30:00,50.37,50.39,50.25,50.28,192884.51012588944,26.5848,26.5953,26.5214,26.5373,192884.5101
2006-11-30 12:35:00,50.28,50.32,50.25,50.29,93596.0591133005,26.5373,26.5584,26.5214,26.5425,93596.0591
2006-11-30 12:40:00,50.29,50.29,50.18,50.19,112315.2709359606,26.5425,26.5425,26.4845,26.4898,112315.2709
2006-11-30 12:45:00,50.18,50.3,50.14,50.3,134209.08593322386,26.4845,26.5478,26.4634,26.5478,134209.0859
2006-11-30 12:50:00,50.29,50.39,50.27,50.38,106951.28626163107,26.5425,26.5953,26.532,26.59,106951.2863
2006-11-30 12:55:00,50.39,50.43,50.34,50.36,85823.75478927203,26.5953,26.6164,26.5689,26.5795,85823.7548
2006-11-30 13:00:00,50.36,50.38,50.35,50.37,29556.65024630542,26.5795,26.59,26.5742,26.5848,29556.6502
2006-11-30 13:05:00,50.36,50.38,50.24,50.26,78598.79584017515,26.5795,26.59,26.5162,26.5267,78598.7958
2006-11-30 13:10:00,50.27,50.32,50.19,50.2,99616.8582375479,26.532,26.5584,26.4898,26.495,99616.8582
2006-11-30 13:15:00,50.2,50.34,50.2,50.33,113300.49261083743,26.495,26.5689,26.495,26.5637,113300.4926
2006-11-30 13:20:00,50.33,50.38,50.32,50.35,45210.72796934866,26.5637,26.59,26.5584,26.5742,45210.728
2006-11-30 13:25:00,50.35,50.43,50.34,50.43,93158.18281335523,26.5742,26.6164,26.5689,26.6164,93158.1828
2006-11-30 13:30:00,50.43,50.43,50.23,50.26,88013.13628899836,26.6164,26.6164,26.5109,26.5267,88013.1363
2006-11-30 13:35:00,50.25,50.31,50.24,50.3,109797.48221127532,26.5214,26.5531,26.5162,26.5478,109797.4822
2006-11-30 13:40:00,50.3,50.4,50.3,50.39,65353.03776683087,26.5478,26.6006,26.5478,26.5953,65353.0378
2006-11-30 13:45:00,50.38,50.39,50.25,50.26,106075.53366174056,26.59,26.5953,26.5214,26.5267,106075.5337
2006-11-30 13:50:00,50.26,50.27,50.18,50.22,142857.14285714287,26.5267,26.532,26.4845,26.5056,142857.1429
2006-11-30 13:55:00,50.22,50.3,50.21,50.23,80897.6464148878,26.5056,26.5478,26.5003,26.5109,80897.6464
2006-11-30 14:00:00,50.22,50.25,50.19,50.24,94471.81171319104,26.5056,26.5214,26.4898,26.5162,94471.8117
2006-11-30 14:05:00,50.23,50.37,50.22,50.35,120963.3278598796,26.5109,26.5848,26.5056,26.5742,120963.3279
2006-11-30 14:10:00,50.36,50.48,50.35,50.44,237985.76902025176,26.5795,26.6428,26.5742,26.6217,237985.769
2006-11-30 14:15:00,50.44,50.5,50.43,50.48,119759.1680350301,26.6217,26.6534,26.6164,26.6428,119759.168
2006-11-30 14:20:00,50.49,50.59,50.49,50.5,195073.89162561577,26.6481,26.7009,26.6481,26.6534,195073.8916
2006-11-30 14:25:00,50.51,50.53,50.43,50.46,155446.08648056924,26.6587,26.6692,26.6164,26.6323,155446.0865
2006-11-30 14:30:00,50.45,50.52,50.42,50.52,136179.52928297757,26.627,26.6639,26.6112,26.6639,136179.5293
2006-11-30 14:35:00,50.52,50.63,50.52,50.57,197591.68035030103,26.6639,26.722,26.6639,26.6903,197591.6804
2006-11-30 14:40:00,50.57,50.57,50.5,50.56,119759.1680350301,26.6903,26.6903,26.6534,26.685,119759.168
2006-11-30 14:45:00,50.56,50.58,50.43,50.51,159934.3185550082,26.685,26.6956,26.6164,26.6587,159934.3186
2006-11-30 14:50:00,50.52,50.57,50.47,50.47,196496.9896004379,26.6639,26.6903,26.6375,26.6375,196496.9896
2006-11-30 14:55:00,50.47,50.47,50.33,50.38,175588.39627805146,26.6375,26.6375,26.5637,26.59,175588.3963
2006-11-30 15:00:00,50.39,50.4,50.3,50.38,205145.04652435688,26.5953,26.6006,26.5478,26.59,205145.0465
2006-11-30 15:05:00,50.38,50.4,50.34,50.38,141981.39025725232,26.59,26.6006,26.5689,26.59,141981.3903
2006-11-30 15:10:00,50.38,50.64,50.37,50.62,269184.45539135195,26.59,26.7273,26.5848,26.7167,269184.4554
2006-11-30 15:15:00,50.62,50.63,50.44,50.52,187411.05637657363,26.7167,26.722,26.6217,26.6639,187411.0564
2006-11-30 15:20:00,50.52,50.55,50.49,50.5,151724.1379310345,26.6639,26.6798,26.6481,26.6534,151724.1379
2006-11-30 15:25:00,50.5,50.56,50.49,50.51,143513.95730706077,26.6534,26.685,26.6481,26.6587,143513.9573
2006-11-30 15:30:00,50.52,50.55,50.49,50.5,112972.0853858785,26.6639,26.6798,26.6481,26.6534,112972.0854
2006-11-30 15:35:00,50.5,50.56,50.49,50.53,223316.91297208532,26.6534,26.685,26.6481,26.6692,223316.913
2006-11-30 15:40:00,50.53,50.53,50.44,50.46,176354.67980295568,26.6692,26.6692,26.6217,26.6323,176354.6798
2006-11-30 15:45:00,50.45,50.46,50.24,50.3,274876.8472906404,26.627,26.6323,26.5162,26.5478,274876.8473
2006-11-30 15:50:00,50.29,50.33,50.27,50.31,256048.166392994,26.5425,26.5637,26.532,26.5531,256048.1664
2006-11-30 15:55:00,50.32,50.33,50.29,50.3,299397.9200875753,26.5584,26.5637,26.5425,26.5478,299397.9201
2006-12-01 09:30:00,50.15,50.18,50.06,50.15,256267.1045429666,26.4687,26.4845,26.4212,26.4687,256267.1045
2006-12-01 09:35:00,50.11,50.13,50.06,50.1,131691.2972085386,26.4475,26.4581,26.4212,26.4423,131691.2972
2006-12-01 09:40:00,50.1,50.13,49.98,50.12,195840.17515052,26.4423,26.4581,26.3789,26.4528,195840.1752
2006-12-01 09:45:00,50.12,50.13,50.02,50.04,119978.10618500276,26.4528,26.4581,26.4,26.4106,119978.1062
2006-12-01 09:50:00,50.04,50.12,49.97,49.97,146579.09140667762,26.4106,26.4528,26.3737,26.3737,146579.0914
2006-12-01 09:55:00,49.97,50.31,49.97,50.15,233825.94417077172,26.3737,26.5531,26.3737,26.4687,233825.9442
2006-12-01 10:00:00,50.15,50.16,49.97,50.06,172194.85495347565,26.4687,26.4739,26.3737,26.4212,172194.855
2006-12-01 10:05:00,50.02,50.11,50.0,50.05,215544.6086480569,26.4,26.4475,26.3895,26.4159,215544.6086
2006-12-01 10:10:00,50.05,50.2,50.04,50.09,333442.80240831967,26.4159,26.495,26.4106,26.437,333442.8024
2006-12-01 10:15:00,50.1,50.1,50.02,50.09,184893.2676518884,26.4423,26.4423,26.4,26.437,184893.2677
2006-12-01 10:20:00,50.08,50.23,50.03,50.08,234811.16584564865,26.4317,26.5109,26.4053,26.4317,234811.1658
2006-12-01 10:25:00,50.08,50.13,49.97,50.07,211056.37657361795,26.4317,26.4581,26.3737,26.4264,211056.3766
2006-12-01 10:30:00,50.07,50.07,49.95,49.95,150738.91625615765,26.4264,26.4264,26.3631,26.3631,150738.9163
2006-12-01 10:35:00,49.96,50.0,49.88,49.92,171647.50957854406,26.3684,26.3895,26.3262,26.3473,171647.5096
2006-12-01 10:40:00,49.91,49.91,49.69,49.75,218281.33552271483,26.342,26.342,26.2259,26.2575,218281.3355
2006-12-01 10:45:00,49.77,49.95,49.73,49.95,126217.84345922276,26.2681,26.3631,26.247,26.3631,126217.8435
2006-12-01 10:50:00,49.95,50.1,49.91,50.05,171538.04050355774,26.3631,26.4423,26.342,26.4159,171538.0405
2006-12-01 10:55:00,50.06,50.07,49.88,50.06,181609.19540229885,26.4212,26.4264,26.3262,26.4212,181609.1954
2006-12-01 11:00:00,50.06,50.4,50.06,50.39,249480.02189381505,26.4212,26.6006,26.4212,26.5953,249480.0219
2006-12-01 11:05:00,50.36,50.47,50.32,50.45,256923.9189928845,26.5795,26.6375,26.5584,26.627,256923.919
2006-12-01 11:10:00,50.47,50.55,50.42,50.54,202955.6650246305,26.6375,26.6798,26.6112,26.6745,202955.665
2006-12-01 11:15:00,50.54,50.61,50.45,50.48,135960.59113300493,26.6745,26.7114,26.627,26.6428,135960.5911
2006-12-01 11:20:00,50.48,50.69,50.48,50.56,208429.1187739464,26.6428,26.7537,26.6428,26.685,208429.1188
2006-12-01 11:25:00,50.55,50.68,50.45,50.67,168472.9064039409,26.6798,26.7484,26.627,26.7431,168472.9064
2006-12-01 11:30:00,50.67,50.75,50.65,50.74,199233.7164750958,26.7431,26.7853,26.7325,26.7801,199233.7165
2006-12-01 11:35:00,50.75,50.79,50.68,50.72,181609.19540229885,26.7853,26.8064,26.7484,26.7695,181609.1954
2006-12-01 11:40:00,50.71,50.75,50.63,50.67,206568.14449917892,26.7642,26.7853,26.722,26.7431,206568.1445
2006-12-01 11:45:00,50.69,50.84,50.67,50.72,178981.93760262727,26.7537,26.8328,26.7431,26.7695,178981.9376
2006-12-01 11:50:00,50.72,50.77,50.69,50.76,221893.81499726328,26.7695,26.7959,26.7537,26.7906,221893.815
2006-12-01 11:55:00,50.76,50.86,50.73,50.82,195730.70607553367,26.7906,26.8434,26.7748,26.8223,195730.7061
2006-12-01 12:00:00,50.82,50.83,50.59,50.6,150301.03995621236,26.8223,26.8276,26.7009,26.7062,150301.04
2006-12-01 12:05:00,50.62,50.63,50.51,50.54,136507.9365079365,26.7167,26.722,26.6587,26.6745,136507.9365
2006-12-01 12:10:00,50.55,50.64,50.52,50.53,107170.22441160372,26.6798,26.7273,26.6639,26.6692,107170.2244
2006-12-01 12:15:00,50.53,50.62,50.51,50.55,92282.4302134647,26.6692,26.7167,26.6587,26.6798,92282.4302
2006-12-01 12:20:00,50.54,50.55,50.38,50.55,133771.2096332786,26.6745,26.6798,26.59,26.6798,133771.2096
2006-12-01 12:25:00,50.56,50.64,50.53,50.57,105090.31198686371,26.685,26.7273,26.6692,26.6903,105090.312
2006-12-01 12:30:00,50.59,50.69,50.59,50.68,97755.88396278051,26.7009,26.7537,26.7009,26.7484,97755.884
2006-12-01 12:35:00,50.68,50.69,50.58,50.63,45867.54241926656,26.7484,26.7537,26.6956,26.722,45867.5424
2006-12-01 12:40:00,50.64,50.67,50.57,50.59,54187.1921182266,26.7273,26.7431,26.6903,26.7009,54187.1921
2006-12-01 12:45:00,50.6,50.63,50.57,50.6,107827.03886152162,26.7062,26.722,26.6903,26.7062,107827.0389
2006-12-01 12:50:00,50.6,50.74,50.6,50.74,137274.22003284073,26.7062,26.7801,26.7062,26.7801,137274.22
2006-12-01 12:55:00,50.74,50.84,50.74,50.77,102353.5851122058,26.7801,26.8328,26.7801,26.7959,102353.5851
2006-12-01 13:00:00,50.77,50.79,50.55,50.58,162780.51450465244,26.7959,26.8064,26.6798,26.6956,162780.5145
2006-12-01 13:05:00,50.58,50.69,50.56,50.64,84619.59496442255,26.6956,26.7537,26.685,26.7273,84619.595
2006-12-01 13:10:00,50.64,50.78,50.64,50.74,69731.80076628353,26.7273,26.8012,26.7273,26.7801,69731.8008
2006-12-01 13:15:00,50.74,50.75,50.64,50.65,48166.3929939792,26.7801,26.7853,26.7273,26.7325,48166.393
2006-12-01 13:20:00,50.66,50.78,50.62,50.62,88779.41981390258,26.7378,26.8012,26.7167,26.7167,88779.4198
2006-12-01 13:25:00,50.63,50.73,50.63,50.7,183689.10782703888,26.722,26.7748,26.722,26.7589,183689.1078
2006-12-01 13:30:00,50.7,50.71,50.56,50.58,53749.315818281335,26.7589,26.7642,26.685,26.6956,53749.3158
2006-12-01 13:35:00,50.59,50.62,50.52,50.62,111986.86371100164,26.7009,26.7167,26.6639,26.7167,111986.8637
2006-12-01 13:40:00,50.63,50.78,50.62,50.74,117022.4411603722,26.722,26.8012,26.7167,26.7801,117022.4412
2006-12-01 13:45:00,50.74,50.77,50.72,50.74,135741.6529830323,26.7801,26.7959,26.7695,26.7801,135741.653
2006-12-01 13:50:00,50.74,50.75,50.59,50.68,115927.75041050903,26.7801,26.7853,26.7009,26.7484,115927.7504
2006-12-01 13:55:00,50.68,50.77,50.64,50.64,98960.04378763,26.7484,26.7959,26.7273,26.7273,98960.0438
2006-12-01 14:00:00,50.64,50.7,50.59,50.63,145484.40065681445,26.7273,26.7589,26.7009,26.722,145484.4007
2006-12-01 14:05:00,50.63,50.65,50.44,50.62,200766.28352490423,26.722,26.7325,26.6217,26.7167,200766.2835
2006-12-01 14:10:00,50.62,50.64,50.52,50.53,128954.57033388068,26.7167,26.7273,26.6639,26.6692,128954.5703
2006-12-01 14:15:00,50.53,50.61,50.52,50.61,90421.45593869733,26.6692,26.7114,26.6639,26.7114,90421.4559
2006-12-01 14:20:00,50.6,50.7,50.55,50.57,129501.91570881226,26.7062,26.7589,26.6798,26.6903,129501.9157
2006-12-01 14:25:00,50.57,50.7,50.57,50.64,105966.06458675423,26.6903,26.7589,26.6903,26.7273,105966.0646
2006-12-01 14:30:00,50.64,50.74,50.64,50.74,130487.13738368911,26.7273,26.7801,26.7273,26.7801,130487.1374
2006-12-01 14:35:00,50.74,50.74,50.6,50.65,176573.6179529283,26.7801,26.7801,26.7062,26.7325,176573.618
2006-12-01 14:40:00,50.65,50.65,50.5,50.53,152052.54515599343,26.7325,26.7325,26.6534,26.6692,152052.5452
2006-12-01 14:45:00,50.53,50.56,50.49,50.53,103010.3995621237,26.6692,26.685,26.6481,26.6692,103010.3996
2006-12-01 14:50:00,50.53,50.55,50.5,50.54,96989.6004378763,26.6692,26.6798,26.6534,26.6745,96989.6004
2006-12-01 14:55:00,50.55,50.6,50.54,50.58,59003.831417624526,26.6798,26.7062,26.6745,26.6956,59003.8314
2006-12-01 15:00:00,50.58,50.67,50.54,50.67,88122.60536398468,26.6956,26.7431,26.6745,26.7431,88122.6054
2006-12-01 15:05:00,50.67,50.8,50.67,50.77,137274.22003284073,26.7431,26.8117,26.7431,26.7959,137274.22
2006-12-01 15:10:00,50.77,50.79,50.72,50.74,115489.87411056376,26.7959,26.8064,26.7695,26.7801,115489.8741
2006-12-01 15:15:00,50.74,50.78,50.65,50.78,119759.1680350301,26.7801,26.8012,26.7325,26.8012,119759.168
2006-12-01 15:20:00,50.77,50.82,50.74,50.82,119430.76081007117,26.7959,26.8223,26.7801,26.8223,119430.7608
2006-12-01 15:25:00,50.82,50.86,50.79,50.81,93924.46633825944,26.8223,26.8434,26.8064,26.817,93924.4663
2006-12-01 15:30:00,50.81,50.83,50.72,50.74,71483.3059660646,26.817,26.8276,26.7695,26.7801,71483.306
2006-12-01 15:35:00,50.74,50.93,50.73,50.9,174493.7055281883,26.7801,26.8803,26.7748,26.8645,174493.7055
2006-12-01 15:40:00,50.9,51.0,50.89,50.99,184236.4532019705,26.8645,26.9173,26.8592,26.912,184236.4532
2006-12-01 15:45:00,50.99,51.04,50.94,50.96,191133.0049261084,26.912,26.9384,26.8856,26.8962,191133.0049
2006-12-01 15:50:00,50.96,51.12,50.93,51.02,318883.4154351396,26.8962,26.9806,26.8803,26.9278,318883.4154
2006-12-01 15:55:00,51.01,51.02,50.93,51.02,283853.31143951835,26.9226,26.9278,26.8803,26.9278,283853.3114
2006-12-04 09:30:00,50.94,50.96,50.79,50.89,335851.12205801863,26.8856,26.8962,26.8064,26.8592,335851.1221
2006-12-04 09:35:00,50.89,50.93,50.69,50.69,241488.77941981392,26.8592,26.8803,26.7537,26.7537,241488.7794
2006-12-04 09:40:00,50.67,50.83,50.61,50.61,162561.5763546798,26.7431,26.8276,26.7114,26.7114,162561.5764
2006-12-04 09:45:00,50.61,50.73,50.5,50.57,219376.026272578,26.7114,26.7748,26.6534,26.6903,219376.0263
2006-12-04 09:50:00,50.58,50.78,50.52,50.53,171975.91680350303,26.6956,26.8012,26.6639,26.6692,171975.9168
2006-12-04 09:55:00,50.51,50.62,50.44,50.5,242692.9392446634,26.6587,26.7167,26.6217,26.6534,242692.9392
2006-12-04 10:00:00,50.49,50.59,50.43,50.51,290093.0487137384,26.6481,26.7009,26.6164,26.6587,290093.0487
2006-12-04 10:05:00,50.51,50.53,50.25,50.27,269731.8007662836,26.6587,26.6692,26.5214,26.532,269731.8008
2006-12-04 10:10:00,50.28,50.31,50.19,50.25,218609.7427476738,26.5373,26.5531,26.4898,26.5214,218609.7427
2006-12-04 10:15:00,50.27,50.52,50.27,50.44,180842.91187739465,26.532,26.6639,26.532,26.6217,180842.9119
2006-12-04 10:20:00,50.46,50.48,50.22,50.33,182813.3552271484,26.6323,26.6428,26.5056,26.5637,182813.3552
2006-12-04 10:25:00,50.34,50.34,50.19,50.26,276409.41434044886,26.5689,26.5689,26.4898,26.5267,276409.4143
2006-12-04 10:30:00,50.26,50.5,50.25,50.42,178325.12315270936,26.5267,26.6534,26.5214,26.6112,178325.1232
2006-12-04 10:35:00,50.43,50.49,50.25,50.25,159386.97318007663,26.6164,26.6481,26.5214,26.5214,159386.9732
2006-12-04 10:40:00,50.31,50.46,50.22,50.44,161795.2928297756,26.5531,26.6323,26.5056,26.6217,161795.2928
2006-12-04 10:45:00,50.43,50.46,50.36,50.43,89545.7033388068,26.6164,26.6323,26.5795,26.6164,89545.7033
2006-12-04 10:50:00,50.44,50.47,50.39,50.42,120634.92063492064,26.6217,26.6375,26.5953,26.6112,120634.9206
2006-12-04 10:55:00,50.4,50.42,50.27,50.31,143623.42638204707,26.6006,26.6112,26.532,26.5531,143623.4264
2006-12-04 11:00:00,50.31,50.33,50.24,50.32,158949.09688013137,26.5531,26.5637,26.5162,26.5584,158949.0969
2006-12-04 11:05:00,50.31,50.43,50.26,50.35,136179.52928297757,26.5531,26.6164,26.5267,26.5742,136179.5293
2006-12-04 11:10:00,50.34,50.43,50.32,50.42,134646.96223316912,26.5689,26.6164,26.5584,26.6112,134646.9622
2006-12-04 11:15:00,50.41,50.52,50.38,50.46,172304.32402846197,26.6059,26.6639,26.59,26.6323,172304.324
2006-12-04 11:20:00,50.45,50.47,50.38,50.43,87465.79091406678,26.627,26.6375,26.59,26.6164,87465.7909
2006-12-04 11:25:00,50.41,50.52,50.41,50.47,62287.903667214014,26.6059,26.6639,26.6059,26.6375,62287.9037
2006-12-04 11:30:00,50.46,50.47,50.39,50.4,74657.90914066776,26.6323,26.6375,26.5953,26.6006,74657.9091
2006-12-04 11:35:00,50.4,50.4,50.32,50.37,68856.048166393,26.6006,26.6006,26.5584,26.5848,68856.0482
2006-12-04 11:40:00,50.35,50.42,50.33,50.36,58347.01696770662,26.5742,26.6112,26.5637,26.5795,58347.017
2006-12-04 11:45:00,50.36,50.48,50.35,50.43,52873.56321839081,26.5795,26.6428,26.5742,26.6164,52873.5632
2006-12-04 11:50:00,50.43,50.55,50.43,50.53,84948.0021893815,26.6164,26.6798,26.6164,26.6692,84948.0022
2006-12-04 11:55:00,50.53,50.6,50.52,50.57,106951.28626163107,26.6692,26.7062,26.6639,26.6903,106951.2863
2006-12-04 12:00:00,50.57,50.6,50.56,50.57,86808.97646414889,26.6903,26.7062,26.685,26.6903,86808.9765
2006-12-04 12:05:00,50.56,50.58,50.53,50.56,87684.7290640394,26.685,26.6956,26.6692,26.685,87684.7291
2006-12-04 12:10:00,50.55,50.57,50.49,50.5,72687.46579091407,26.6798,26.6903,26.6481,26.6534,72687.4658
2006-12-04 12:15:00,50.5,50.55,50.47,50.53,56595.51176792556,26.6534,26.6798,26.6375,26.6692,56595.5118
2006-12-04 12:20:00,50.54,50.54,50.47,50.53,51122.05801860974,26.6745,26.6745,26.6375,26.6692,51122.058
2006-12-04 12:25:00,50.52,50.61,50.51,50.55,84291.18773946361,26.6639,26.7114,26.6587,26.6798,84291.1877
2006-12-04 12:30:00,50.54,50.71,50.54,50.69,121510.67323481115,26.6745,26.7642,26.6745,26.7537,121510.6732
2006-12-04 12:35:00,50.7,50.74,50.61,50.65,86042.69293924466,26.7589,26.7801,26.7114,26.7325,86042.6929
2006-12-04 12:40:00,50.64,50.67,50.58,50.59,78817.73399014778,26.7273,26.7431,26.6956,26.7009,78817.734
2006-12-04 12:45:00,50.59,50.61,50.56,50.58,42474.00109469075,26.7009,26.7114,26.685,26.6956,42474.0011
2006-12-04 12:50:00,50.57,50.63,50.56,50.57,66666.66666666667,26.6903,26.722,26.685,26.6903,66666.6667
2006-12-04 12:55:00,50.58,50.64,50.57,50.63,42692.93924466339,26.6956,26.7273,26.6903,26.722,42692.9392
2006-12-04 13:00:00,50.63,50.63,50.53,50.59,67432.95019157088,26.722,26.722,26.6692,26.7009,67432.9502
2006-12-04 13:05:00,50.59,50.64,50.58,50.62,50684.18171866448,26.7009,26.7273,26.6956,26.7167,50684.1817
2006-12-04 13:10:00,50.62,50.62,50.58,50.6,46195.94964422551,26.7167,26.7167,26.6956,26.7062,46195.9496
2006-12-04 13:15:00,50.6,50.63,50.59,50.62,31636.56267104543,26.7062,26.722,26.7009,26.7167,31636.5627
2006-12-04 13:20:00,50.63,50.69,50.62,50.69,109469.07498631637,26.722,26.7537,26.7167,26.7537,109469.075
2006-12-04 13:25:00,50.69,50.72,50.62,50.64,77832.51231527094,26.7537,26.7695,26.7167,26.7273,77832.5123
2006-12-04 13:30:00,50.64,50.68,50.61,50.67,46962.23316912972,26.7273,26.7484,26.7114,26.7431,46962.2332
2006-12-04 13:35:00,50.67,50.7,50.64,50.64,64477.28516694034,26.7431,26.7589,26.7273,26.7273,64477.2852
2006-12-04 13:40:00,50.64,50.7,50.61,50.62,83524.90421455938,26.7273,26.7589,26.7114,26.7167,83524.9042
2006-12-04 13:45:00,50.63,50.63,50.53,50.56,123481.11658456486,26.722,26.722,26.6692,26.685,123481.1166
2006-12-04 13:50:00,50.56,50.58,50.47,50.48,120853.85878489328,26.685,26.6956,26.6375,26.6428,120853.8588
2006-12-04 13:55:00,50.48,50.49,50.43,50.44,87794.19813902573,26.6428,26.6481,26.6164,26.6217,87794.1981
2006-12-04 14:00:00,50.45,50.48,50.43,50.43,72906.4039408867,26.627,26.6428,26.6164,26.6164,72906.4039
2006-12-04 14:05:00,50.43,50.48,50.43,50.45,56376.57361795293,26.6164,26.6428,26.6164,26.627,56376.5736
2006-12-04 14:10:00,50.45,50.53,50.45,50.47,57799.67159277504,26.627,26.6692,26.627,26.6375,57799.6716
2006-12-04 14:15:00,50.47,50.48,50.43,50.44,65024.63054187192,26.6375,26.6428,26.6164,26.6217,65024.6305
2006-12-04 14:20:00,50.44,50.51,50.43,50.46,64148.8779419814,26.6217,26.6587,26.6164,26.6323,64148.8779
2006-12-04 14:25:00,50.47,50.57,50.46,50.5,115489.87411056376,26.6375,26.6903,26.6323,26.6534,115489.8741
2006-12-04 14:30:00,50.49,50.56,50.49,50.54,77066.22879036673,26.6481,26.685,26.6481,26.6745,77066.2288
2006-12-04 14:35:00,50.55,50.59,50.54,50.54,42911.877394636016,26.6798,26.7009,26.6745,26.6745,42911.8774
2006-12-04 14:40:00,50.55,50.62,50.53,50.57,66447.72851669404,26.6798,26.7167,26.6692,26.6903,66447.7285
2006-12-04 14:45:00,50.56,50.64,50.55,50.62,89107.82703886152,26.685,26.7273,26.6798,26.7167,89107.827
2006-12-04 14:50:00,50.61,50.68,50.61,50.67,113409.96168582376,26.7114,26.7484,26.7114,26.7431,113409.9617
2006-12-04 14:55:00,50.68,50.71,50.66,50.7,108483.85331143952,26.7484,26.7642,26.7378,26.7589,108483.8533
2006-12-04 15:00:00,50.71,50.73,50.65,50.68,125232.62178434592,26.7642,26.7748,26.7325,26.7484,125232.6218
2006-12-04 15:05:00,50.68,50.7,50.65,50.68,99288.45101258896,26.7484,26.7589,26.7325,26.7484,99288.451
2006-12-04 15:10:00,50.68,50.71,50.66,50.69,119649.6989600438,26.7484,26.7642,26.7378,26.7537,119649.699
2006-12-04 15:15:00,50.69,50.76,50.66,50.7,125451.55993431856,26.7537,26.7906,26.7378,26.7589,125451.5599
2006-12-04 15:20:00,50.69,50.75,50.67,50.73,80569.23918992885,26.7537,26.7853,26.7431,26.7748,80569.2392
2006-12-04 15:25:00,50.73,50.76,50.7,50.72,86808.97646414889,26.7748,26.7906,26.7589,26.7695,86808.9765
2006-12-04 15:30:00,50.72,50.74,50.64,50.74,164860.42692939244,26.7695,26.7801,26.7273,26.7801,164860.4269
2006-12-04 15:35:00,50.74,50.78,50.72,50.76,130596.60645867544,26.7801,26.8012,26.7695,26.7906,130596.6065
2006-12-04 15:40:00,50.76,50.88,50.76,50.88,200547.3453749316,26.7906,26.8539,26.7906,26.8539,200547.3454
2006-12-04 15:45:00,50.88,50.9,50.82,50.82,93705.5281882868,26.8539,26.8645,26.8223,26.8223,93705.5282
2006-12-04 15:50:00,50.82,50.88,50.79,50.88,170662.28790366722,26.8223,26.8539,26.8064,26.8539,170662.2879
2006-12-04 15:55:00,50.87,50.91,50.83,50.83,276628.35249042144,26.8487,26.8698,26.8276,26.8276,276628.3525
2006-12-05 09:30:00,51.13,51.4,51.11,51.4,388834.1543513957,26.9859,27.1284,26.9753,27.1284,388834.1544
2006-12-05 09:35:00,51.4,51.48,51.35,51.37,258675.4241926656,27.1284,27.1706,27.102,27.1126,258675.4242
2006-12-05 09:40:00,51.36,51.41,51.05,51.14,273563.2183908046,27.1073,27.1337,26.9437,26.9912,273563.2184
2006-12-05 09:45:00,51.15,51.19,51.07,51.17,200218.93814997264,26.9964,27.0176,26.9542,27.007,200218.9381
2006-12-05 09:50:00,51.17,51.24,51.14,51.17,200000.0,27.007,27.0439,26.9912,27.007,200000.0
2006-12-05 09:55:00,51.18,51.23,51.01,51.06,180186.09742747675,27.0123,27.0387,26.9226,26.9489,180186.0974
2006-12-05 10:00:00,51.06,51.36,51.06,51.33,267980.2955665025,26.9489,27.1073,26.9489,27.0914,267980.2956
2006-12-05 10:05:00,51.32,51.39,51.27,51.35,203174.6031746032,27.0862,27.1231,27.0598,27.102,203174.6032
2006-12-05 10:10:00,51.34,51.37,51.16,51.25,207115.4898741106,27.0967,27.1126,27.0017,27.0492,207115.4899
2006-12-05 10:15:00,51.25,51.29,51.15,51.21,186425.8347016968,27.0492,27.0703,26.9964,27.0281,186425.8347
2006-12-05 10:20:00,51.21,51.22,51.13,51.14,210290.0930487137,27.0281,27.0334,26.9859,26.9912,210290.093
2006-12-05 10:25:00,51.14,51.16,50.99,51.08,297099.06951286265,26.9912,27.0017,26.912,26.9595,297099.0695
2006-12-05 10:30:00,51.09,51.09,50.89,50.9,303886.1521620142,26.9648,26.9648,26.8592,26.8645,303886.1522
2006-12-05 10:35:00,50.9,50.95,50.73,50.75,284729.06403940887,26.8645,26.8909,26.7748,26.7853,284729.064
2006-12-05 10:40:00,50.75,50.76,50.64,50.68,209852.2167487685,26.7853,26.7906,26.7273,26.7484,209852.2167
2006-12-05 10:45:00,50.68,50.7,50.53,50.68,413574.1652983032,26.7484,26.7589,26.6692,26.7484,413574.1653
2006-12-05 10:50:00,50.7,50.86,50.67,50.84,220908.59332238644,26.7589,26.8434,26.7431,26.8328,220908.5933
2006-12-05 10:55:00,50.85,50.88,50.56,50.58,303667.21401204163,26.8381,26.8539,26.685,26.6956,303667.214
2006-12-05 11:00:00,50.61,50.67,50.6,50.65,272577.9967159278,26.7114,26.7431,26.7062,26.7325,272577.9967
2006-12-05 11:05:00,50.66,50.78,50.66,50.77,254844.0065681445,26.7378,26.8012,26.7378,26.7959,254844.0066
2006-12-05 11:10:00,50.78,50.81,50.69,50.74,262068.9655172414,26.8012,26.817,26.7537,26.7801,262068.9655
2006-12-05 11:15:00,50.74,50.77,50.6,50.67,189053.0925013684,26.7801,26.7959,26.7062,26.7431,189053.0925
2006-12-05 11:20:00,50.67,50.73,50.67,50.71,129392.44663382597,26.7431,26.7748,26.7431,26.7642,129392.4466
2006-12-05 11:25:00,50.71,50.78,50.69,50.76,113738.36891078272,26.7642,26.8012,26.7537,26.7906,113738.3689
2006-12-05 11:30:00,50.76,50.78,50.7,50.71,93814.99726327312,26.7906,26.8012,26.7589,26.7642,93814.9973
2006-12-05 11:35:00,50.71,50.71,50.6,50.64,112205.80186097429,26.7642,26.7642,26.7062,26.7273,112205.8019
2006-12-05 11:40:00,50.63,50.68,50.58,50.63,136726.87465790915,26.722,26.7484,26.6956,26.722,136726.8747
2006-12-05 11:45:00,50.62,50.68,50.61,50.65,109140.6677613574,26.7167,26.7484,26.7114,26.7325,109140.6678
2006-12-05 11:50:00,50.65,50.71,50.64,50.71,103886.15216201424,26.7325,26.7642,26.7273,26.7642,103886.1522
2006-12-05 11:55:00,50.69,50.85,50.56,50.58,318883.4154351396,26.7537,26.8381,26.685,26.6956,318883.4154
2006-12-05 12:00:00,50.58,50.62,50.47,50.61,421018.06239737273,26.6956,26.7167,26.6375,26.7114,421018.0624
2006-12-05 12:05:00,50.61,50.79,50.56,50.69,434592.227695676,26.7114,26.8064,26.685,26.7537,434592.2277
2006-12-05 12:10:00,50.7,50.76,50.69,50.74,71154.89874110564,26.7589,26.7906,26.7537,26.7801,71154.8987
2006-12-05 12:15:00,50.73,50.74,50.62,50.63,64805.69239189929,26.7748,26.7801,26.7167,26.722,64805.6924
2006-12-05 12:20:00,50.63,50.73,50.61,50.68,94909.6880131363,26.722,26.7748,26.7114,26.7484,94909.688
2006-12-05 12:25:00,50.68,50.75,50.66,50.75,67980.29556650246,26.7484,26.7853,26.7378,26.7853,67980.2956
2006-12-05 12:30:00,50.74,50.9,50.73,50.88,206130.2681992337,26.7801,26.8645,26.7748,26.8539,206130.2682
2006-12-05 12:35:00,50.89,50.89,50.72,50.76,116584.56486042694,26.8592,26.8592,26.7695,26.7906,116584.5649
2006-12-05 12:40:00,50.76,50.78,50.68,50.71,73891.62561576355,26.7906,26.8012,26.7484,26.7642,73891.6256
2006-12-05 12:45:00,50.71,50.77,50.69,50.71,84729.06403940887,26.7642,26.7959,26.7537,26.7642,84729.064
2006-12-05 12:50:00,50.73,50.85,50.68,50.85,65024.63054187192,26.7748,26.8381,26.7484,26.8381,65024.6305
2006-12-05 12:55:00,50.85,50.94,50.82,50.89,138149.97263273125,26.8381,26.8856,26.8223,26.8592,138149.9726
2006-12-05 13:00:00,50.9,51.06,50.89,51.05,225287.3563218391,26.8645,26.9489,26.8592,26.9437,225287.3563
2006-12-05 13:05:00,51.04,51.06,50.84,50.86,140448.8232074439,26.9384,26.9489,26.8328,26.8434,140448.8232
2006-12-05 13:10:00,50.85,51.02,50.85,51.01,113847.83798576905,26.8381,26.9278,26.8381,26.9226,113847.838
2006-12-05 13:15:00,51.01,51.06,50.92,50.98,86480.56923918994,26.9226,26.9489,26.8751,26.9067,86480.5692
2006-12-05 13:20:00,50.99,51.02,50.82,50.84,108155.44608648056,26.912,26.9278,26.8223,26.8328,108155.4461
2006-12-05 13:25:00,50.84,50.94,50.83,50.94,38533.114395183366,26.8328,26.8856,26.8276,26.8856,38533.1144
2006-12-05 13:30:00,50.94,50.96,50.83,50.83,66447.72851669404,26.8856,26.8962,26.8276,26.8276,66447.7285
2006-12-05 13:35:00,50.83,50.92,50.82,50.89,52107.27969348659,26.8276,26.8751,26.8223,26.8592,52107.2797
2006-12-05 13:40:00,50.88,50.89,50.84,50.86,57361.795292829775,26.8539,26.8592,26.8328,26.8434,57361.7953
2006-12-05 13:45:00,50.87,50.96,50.86,50.92,80131.36288998359,26.8487,26.8962,26.8434,26.8751,80131.3629
2006-12-05 13:50:00,50.92,50.96,50.85,50.91,62287.903667214014,26.8751,26.8962,26.8381,26.8698,62287.9037
2006-12-05 13:55:00,50.9,50.99,50.89,50.99,42036.12479474548,26.8645,26.912,26.8592,26.912,42036.1248
2006-12-05 14:00:00,50.97,50.98,50.87,50.91,55938.69731800767,26.9014,26.9067,26.8487,26.8698,55938.6973
2006-12-05 14:05:00,50.9,50.93,50.86,50.93,44772.8516694034,26.8645,26.8803,26.8434,26.8803,44772.8517
2006-12-05 14:10:00,50.93,51.04,50.91,50.92,109140.6677613574,26.8803,26.9384,26.8698,26.8751,109140.6678
2006-12-05 14:15:00,50.9,50.99,50.84,50.95,86371.10016420361,26.8645,26.912,26.8328,26.8909,86371.1002
2006-12-05 14:20:00,50.94,51.0,50.94,51.0,63711.00164203613,26.8856,26.9173,26.8856,26.9173,63711.0016
2006-12-05 14:25:00,50.98,51.01,50.85,50.88,86590.03831417624,26.9067,26.9226,26.8381,26.8539,86590.0383
2006-12-05 14:30:00,50.89,50.99,50.88,50.95,67104.54296661193,26.8592,26.912,26.8539,26.8909,67104.543
2006-12-05 14:35:00,50.96,51.01,50.94,51.0,67542.4192665572,26.8962,26.9226,26.8856,26.9173,67542.4193
2006-12-05 14:40:00,51.0,51.09,50.97,51.09,75971.53804050355,26.9173,26.9648,26.9014,26.9648,75971.538
2006-12-05 14:45:00,51.1,51.11,51.02,51.03,87575.2599890531,26.9701,26.9753,26.9278,26.9331,87575.26
2006-12-05 14:50:00,51.03,51.11,51.03,51.1,49261.08374384237,26.9331,26.9753,26.9331,26.9701,49261.0837
2006-12-05 14:55:00,51.1,51.13,51.06,51.07,79912.42474001095,26.9701,26.9859,26.9489,26.9542,79912.4247
2006-12-05 15:00:00,51.06,51.06,50.96,50.96,99726.3273125342,26.9489,26.9489,26.8962,26.8962,99726.3273
2006-12-05 15:05:00,50.96,50.97,50.92,50.94,81663.92993979201,26.8962,26.9014,26.8751,26.8856,81663.9299
2006-12-05 15:10:00,50.93,50.97,50.9,50.93,81882.86808976464,26.8803,26.9014,26.8645,26.8803,81882.8681
2006-12-05 15:15:00,50.93,50.94,50.87,50.89,80897.6464148878,26.8803,26.8856,26.8487,26.8592,80897.6464
2006-12-05 15:20:00,50.89,50.93,50.87,50.89,77394.63601532567,26.8592,26.8803,26.8487,26.8592,77394.636
2006-12-05 15:25:00,50.89,50.9,50.85,50.88,82430.21346469622,26.8592,26.8645,26.8381,26.8539,82430.2135
2006-12-05 15:30:00,50.88,50.9,50.82,50.84,84291.18773946361,26.8539,26.8645,26.8223,26.8328,84291.1877
2006-12-05 15:35:00,50.84,50.9,50.83,50.87,112753.14723590588,26.8328,26.8645,26.8276,26.8487,112753.1472
2006-12-05 15:40:00,50.88,50.89,50.85,50.88,143513.95730706077,26.8539,26.8592,26.8381,26.8539,143513.9573
2006-12-05 15:45:00,50.88,50.91,50.87,50.91,136836.34373289548,26.8539,26.8698,26.8487,26.8698,136836.3437
2006-12-05 15:50:00,50.91,51.0,50.9,50.99,193541.3245758073,26.8698,26.9173,26.8645,26.912,193541.3246
2006-12-05 15:55:00,50.99,51.01,50.96,50.99,206568.14449917892,26.912,26.9226,26.8962,26.912,206568.1445
2006-12-06 09:30:00,50.93,51.03,50.75,51.01,227586.2068965517,26.8803,26.9331,26.7853,26.9226,227586.2069
2006-12-06 09:35:00,51.0,51.09,50.95,51.06,240613.02681992337,26.9173,26.9648,26.8909,26.9489,240613.0268
2006-12-06 09:40:00,51.06,51.11,51.0,51.06,268856.048166393,26.9489,26.9753,26.9173,26.9489,268856.0482
2006-12-06 09:45:00,51.06,51.09,51.01,51.03,192446.63382594413,26.9489,26.9648,26.9226,26.9331,192446.6338
2006-12-06 09:50:00,51.03,51.06,50.88,50.96,152380.9523809524,26.9331,26.9489,26.8539,26.8962,152380.9524
2006-12-06 09:55:00,50.96,51.05,50.92,51.02,127093.5960591133,26.8962,26.9437,26.8751,26.9278,127093.5961
2006-12-06 10:00:00,51.03,51.14,51.02,51.12,209852.2167487685,26.9331,26.9912,26.9278,26.9806,209852.2167
2006-12-06 10:05:00,51.11,51.22,51.1,51.18,234044.8823207444,26.9753,27.0334,26.9701,27.0123,234044.8823
2006-12-06 10:10:00,51.17,51.18,51.06,51.09,166830.87027914615,27.007,27.0123,26.9489,26.9648,166830.8703
2006-12-06 10:15:00,51.09,51.14,51.08,51.12,84291.18773946361,26.9648,26.9912,26.9595,26.9806,84291.1877
2006-12-06 10:20:00,51.13,51.23,47.43,51.21,125998.90530925014,26.9859,27.0387,25.0331,27.0281,125998.9053
2006-12-06 10:25:00,51.21,51.23,51.03,51.04,165955.1176792556,27.0281,27.0387,26.9331,26.9384,165955.1177
2006-12-06 10:30:00,51.04,51.75,51.03,51.74,947673.7821565408,26.9384,27.3131,26.9331,27.3078,947673.7822
2006-12-06 10:35:00,51.74,51.8,51.65,51.7,552818.8286808977,27.3078,27.3395,27.2603,27.2867,552818.8287
2006-12-06 10:40:00,51.7,51.74,51.49,51.57,558182.8133552271,27.2867,27.3078,27.1759,27.2181,558182.8134
2006-12-06 10:45:00,51.59,51.59,51.35,51.51,484948.0021893815,27.2287,27.2287,27.102,27.1864,484948.0022
2006-12-06 10:50:00,51.51,51.55,51.26,51.39,414012.0415982485,27.1864,27.2076,27.0545,27.1231,414012.0416
2006-12-06 10:55:00,51.41,51.64,51.38,51.62,311767.925561029,27.1337,27.2551,27.1178,27.2445,311767.9256
2006-12-06 11:00:00,51.61,51.68,51.56,51.58,481226.05363984674,27.2392,27.2762,27.2128,27.2234,481226.0536
2006-12-06 11:05:00,51.59,51.59,51.16,51.48,489436.2342638205,27.2287,27.2287,27.0017,27.1706,489436.2343
2006-12-06 11:10:00,51.48,51.79,51.47,51.59,539573.0706075534,27.1706,27.3342,27.1653,27.2287,539573.0706
2006-12-06 11:15:00,51.59,51.66,51.49,51.61,337821.5654077723,27.2287,27.2656,27.1759,27.2392,337821.5654
2006-12-06 11:20:00,51.63,51.75,51.6,51.7,314066.7761357417,27.2498,27.3131,27.2339,27.2867,314066.7761
2006-12-06 11:25:00,51.71,51.75,51.62,51.62,138806.78708264916,27.292,27.3131,27.2445,27.2445,138806.7871
2006-12-06 11:30:00,51.64,51.66,51.56,51.59,131034.4827586207,27.2551,27.2656,27.2128,27.2287,131034.4828
2006-12-06 11:35:00,51.59,51.71,51.55,51.7,115818.28133552273,27.2287,27.292,27.2076,27.2867,115818.2813
2006-12-06 11:40:00,51.7,51.79,51.65,51.78,194526.5462506842,27.2867,27.3342,27.2603,27.329,194526.5463
2006-12-06 11:45:00,51.78,51.84,51.78,51.84,206239.73727422004,27.329,27.3606,27.329,27.3606,206239.7373
2006-12-06 11:50:00,51.83,51.92,51.81,51.91,266338.25944170775,27.3553,27.4028,27.3448,27.3976,266338.2594
2006-12-06 11:55:00,51.91,51.93,51.8,51.8,122714.83305966064,27.3976,27.4081,27.3395,27.3395,122714.8331
2006-12-06 12:00:00,51.8,51.8,51.7,51.75,125670.4980842912,27.3395,27.3395,27.2867,27.3131,125670.4981
2006-12-06 12:05:00,51.76,51.83,51.76,51.81,86042.69293924466,27.3184,27.3553,27.3184,27.3448,86042.6929
2006-12-06 12:10:00,51.81,51.82,51.74,51.8,77285.16694033936,27.3448,27.3501,27.3078,27.3395,77285.1669
2006-12-06 12:15:00,51.8,51.91,51.8,51.89,96223.31691297208,27.3395,27.3976,27.3395,27.387,96223.3169
2006-12-06 12:20:00,51.89,51.9,51.82,51.83,71811.71319102353,27.387,27.3923,27.3501,27.3553,71811.7132
2006-12-06 12:25:00,51.84,51.91,51.83,51.89,71045.42966611932,27.3606,27.3976,27.3553,27.387,71045.4297
2006-12-06 12:30:00,51.89,51.9,51.82,51.83,83634.3732895457,27.387,27.3923,27.3501,27.3553,83634.3733
2006-12-06 12:35:00,51.83,51.88,51.81,51.88,60974.27476737822,27.3553,27.3817,27.3448,27.3817,60974.2748
2006-12-06 12:40:00,51.88,52.01,51.88,51.98,145812.8078817734,27.3817,27.4503,27.3817,27.4345,145812.8079
2006-12-06 12:45:00,51.98,52.02,51.97,52.01,91078.27038861522,27.4345,27.4556,27.4292,27.4503,91078.2704
2006-12-06 12:50:00,52.01,52.11,52.01,52.11,247947.45484400657,27.4503,27.5031,27.4503,27.5031,247947.4548
2006-12-06 12:55:00,52.11,52.13,52.01,52.09,163327.85987958402,27.5031,27.5137,27.4503,27.4926,163327.8599
2006-12-06 13:00:00,52.09,52.13,52.03,52.12,138259.44170771755,27.4926,27.5137,27.4609,27.5084,138259.4417
2006-12-06 13:05:00,52.11,52.15,52.06,52.12,97536.94581280788,27.5031,27.5242,27.4767,27.5084,97536.9458
2006-12-06 13:10:00,52.12,52.15,52.09,52.13,95019.1570881226,27.5084,27.5242,27.4926,27.5137,95019.1571
2006-12-06 13:15:00,52.12,52.15,52.05,52.08,101039.95621237002,27.5084,27.5242,27.4715,27.4873,101039.9562
2006-12-06 13:20:00,52.07,52.12,52.02,52.03,112753.14723590588,27.482,27.5084,27.4556,27.4609,112753.1472
2006-12-06 13:25:00,52.04,52.08,52.02,52.04,104542.96661193212,27.4662,27.4873,27.4556,27.4662,104542.9666
2006-12-06 13:30:00,52.04,52.11,52.01,52.02,94800.21893814998,27.4662,27.5031,27.4503,27.4556,94800.2189
2006-12-06 13:35:00,52.01,52.03,51.94,52.0,122495.89490968802,27.4503,27.4609,27.4134,27.4451,122495.8949
2006-12-06 13:40:00,52.01,52.01,51.8,51.8,219376.026272578,27.4503,27.4503,27.3395,27.3395,219376.0263
2006-12-06 13:45:00,51.8,51.8,51.62,51.72,211056.37657361795,27.3395,27.3395,27.2445,27.2973,211056.3766
2006-12-06 13:50:00,51.73,51.76,51.66,51.66,128626.16310892174,27.3026,27.3184,27.2656,27.2656,128626.1631
2006-12-06 13:55:00,51.67,51.74,51.64,51.66,140996.16858237548,27.2709,27.3078,27.2551,27.2656,140996.1686
2006-12-06 14:00:00,51.65,51.81,50.77,51.77,220580.18609742748,27.2603,27.3448,26.7959,27.3237,220580.1861
2006-12-06 14:05:00,51.77,51.79,51.62,51.63,136070.06020799125,27.3237,27.3342,27.2445,27.2498,136070.0602
2006-12-06 14:10:00,51.62,51.7,51.61,51.7,105856.59551176793,27.2445,27.2867,27.2392,27.2867,105856.5955
2006-12-06 14:15:00,51.7,51.74,51.52,51.69,234044.8823207444,27.2867,27.3078,27.1917,27.2815,234044.8823
2006-12-06 14:20:00,51.69,51.69,51.56,51.57,117131.91023535852,27.2815,27.2815,27.2128,27.2181,117131.9102
2006-12-06 14:25:00,51.57,51.58,51.38,51.49,263273.12534209085,27.2181,27.2234,27.1178,27.1759,263273.1253
2006-12-06 14:30:00,51.49,51.72,51.48,51.65,189272.03065134105,27.1759,27.2973,27.1706,27.2603,189272.0307
2006-12-06 14:35:00,51.64,51.64,51.55,51.58,78598.79584017515,27.2551,27.2551,27.2076,27.2234,78598.7958
2006-12-06 14:40:00,51.58,51.59,51.52,51.59,78708.26491516148,27.2234,27.2287,27.1917,27.2287,78708.2649
2006-12-06 14:45:00,51.59,51.67,51.55,51.65,85057.47126436782,27.2287,27.2709,27.2076,27.2603,85057.4713
2006-12-06 14:50:00,51.64,51.69,51.62,51.65,46524.356869184456,27.2551,27.2815,27.2445,27.2603,46524.3569
2006-12-06 14:55:00,51.65,51.7,51.65,51.69,53639.84674329502,27.2603,27.2867,27.2603,27.2815,53639.8467
2006-12-06 15:00:00,51.69,51.69,51.63,51.68,50793.6507936508,27.2815,27.2815,27.2498,27.2762,50793.6508
2006-12-06 15:05:00,51.68,51.77,51.68,51.71,116365.62671045432,27.2762,27.3237,27.2762,27.292,116365.6267
2006-12-06 15:10:00,51.71,51.72,51.63,51.65,85276.40941434045,27.292,27.2973,27.2498,27.2603,85276.4094
2006-12-06 15:15:00,51.65,51.67,51.6,51.61,116912.97208538587,27.2603,27.2709,27.2339,27.2392,116912.9721
2006-12-06 15:20:00,51.62,51.63,51.54,51.55,122824.30213464696,27.2445,27.2498,27.2023,27.2076,122824.3021
2006-12-06 15:25:00,51.55,51.56,51.44,51.46,191680.35030104,27.2076,27.2128,27.1495,27.1601,191680.3503
2006-12-06 15:30:00,51.46,51.48,51.42,51.43,181499.72632731253,27.1601,27.1706,27.1389,27.1442,181499.7263
2006-12-06 15:35:00,51.44,51.45,51.39,51.41,166502.4630541872,27.1495,27.1548,27.1231,27.1337,166502.4631
2006-12-06 15:40:00,51.41,51.44,51.38,51.38,136507.9365079365,27.1337,27.1495,27.1178,27.1178,136507.9365
2006-12-06 15:45:00,51.38,51.38,51.27,51.29,221784.34592227696,27.1178,27.1178,27.0598,27.0703,221784.3459
2006-12-06 15:50:00,51.29,51.35,51.25,51.34,227914.61412151068,27.0703,27.102,27.0492,27.0967,227914.6141
2006-12-06 15:55:00,51.34,51.38,51.29,51.36,233716.47509578543,27.0967,27.1178,27.0703,27.1073,233716.4751
2006-12-07 09:30:00,51.41,51.52,51.38,51.4,266557.19759168033,27.1337,27.1917,27.1178,27.1284,266557.1976
2006-12-07 09:35:00,51.41,51.43,51.16,51.18,201970.4433497537,27.1337,27.1442,27.0017,27.0123,201970.4433
2006-12-07 09:40:00,51.17,51.31,51.1,51.18,191789.81937602628,27.007,27.0809,26.9701,27.0123,191789.8194
2006-12-07 09:45:00,51.18,51.29,51.18,51.27,166174.05582922825,27.0123,27.0703,27.0123,27.0598,166174.0558
2006-12-07 09:50:00,51.27,51.33,51.23,51.25,128735.63218390803,27.0598,27.0914,27.0387,27.0492,128735.6322
2006-12-07 09:55:00,51.27,51.3,51.22,51.27,124794.74548440066,27.0598,27.0756,27.0334,27.0598,124794.7455
2006-12-07 10:00:00,51.27,51.28,51.11,51.17,140777.23043240284,27.0598,27.0651,26.9753,27.007,140777.2304
2006-12-07 10:05:00,51.17,51.18,51.02,51.06,190585.6595511768,27.007,27.0123,26.9278,26.9489,190585.6596
2006-12-07 10:10:00,51.07,51.08,50.99,51.0,187301.5873015873,26.9542,26.9595,26.912,26.9173,187301.5873
2006-12-07 10:15:00,50.99,51.05,50.94,51.01,194745.48440065683,26.912,26.9437,26.8856,26.9226,194745.4844
2006-12-07 10:20:00,51.0,51.04,50.96,50.96,123481.11658456486,26.9173,26.9384,26.8962,26.8962,123481.1166
2006-12-07 10:25:00,50.97,51.0,50.93,50.96,170114.94252873564,26.9014,26.9173,26.8803,26.8962,170114.9425
2006-12-07 10:30:00,50.97,51.06,50.84,51.02,337931.0344827586,26.9014,26.9489,26.8328,26.9278,337931.0345
2006-12-07 10:35:00,51.01,51.08,50.85,50.85,186754.24192665573,26.9226,26.9595,26.8381,26.8381,186754.2419
2006-12-07 10:40:00,50.85,50.96,50.76,50.77,246414.8877941981,26.8381,26.8962,26.7906,26.7959,246414.8878
2006-12-07 10:45:00,50.79,50.89,50.75,50.88,160153.25670498086,26.8064,26.8592,26.7853,26.8539,160153.2567
2006-12-07 10:50:00,50.87,50.96,50.82,50.93,245320.197044335,26.8487,26.8962,26.8223,26.8803,245320.197
2006-12-07 10:55:00,50.95,51.01,50.88,50.94,142200.32840722497,26.8909,26.9226,26.8539,26.8856,142200.3284
2006-12-07 11:00:00,50.94,50.96,50.85,50.93,92610.83743842364,26.8856,26.8962,26.8381,26.8803,92610.8374
2006-12-07 11:05:00,50.93,51.02,50.93,50.97,123700.0547345375,26.8803,26.9278,26.8803,26.9014,123700.0547
2006-12-07 11:10:00,50.96,50.98,50.87,50.96,99397.92008757526,26.8962,26.9067,26.8487,26.8962,99397.9201
2006-12-07 11:15:00,50.96,51.02,50.87,51.0,137821.56540777232,26.8962,26.9278,26.8487,26.9173,137821.5654
2006-12-07 11:20:00,51.01,51.06,50.84,50.87,263054.18719211826,26.9226,26.9489,26.8328,26.8487,263054.1872
2006-12-07 11:25:00,50.86,50.87,50.78,50.86,188615.2162014231,26.8434,26.8487,26.8012,26.8434,188615.2162
2006-12-07 11:30:00,50.87,50.94,50.86,50.88,89217.29611384784,26.8487,26.8856,26.8434,26.8539,89217.2961
2006-12-07 11:35:00,50.87,50.99,50.87,50.93,121072.79693486592,26.8487,26.912,26.8487,26.8803,121072.7969
2006-12-07 11:40:00,50.93,51.01,50.87,50.95,126546.25068418172,26.8803,26.9226,26.8487,26.8909,126546.2507
2006-12-07 11:45:00,50.94,51.15,50.94,51.07,190038.3141762452,26.8856,26.9964,26.8856,26.9542,190038.3142
2006-12-07 11:50:00,51.06,51.25,51.06,51.23,131143.95183360702,26.9489,27.0492,26.9489,27.0387,131143.9518
2006-12-07 11:55:00,51.22,51.41,51.22,51.33,163546.79802955667,27.0334,27.1337,27.0334,27.0914,163546.798
2006-12-07 12:00:00,51.34,51.36,51.21,51.21,141652.98303229338,27.0967,27.1073,27.0281,27.0281,141652.983
2006-12-07 12:05:00,51.21,51.35,51.2,51.34,75095.78544061304,27.0281,27.102,27.0228,27.0967,75095.7854
2006-12-07 12:10:00,51.32,51.34,51.18,51.33,97099.06951286262,27.0862,27.0967,27.0123,27.0914,97099.0695
2006-12-07 12:15:00,51.32,51.33,51.2,51.2,89764.64148877942,27.0862,27.0914,27.0228,27.0228,89764.6415
2006-12-07 12:20:00,51.2,51.29,51.17,51.28,90968.80131362892,27.0228,27.0703,27.007,27.0651,90968.8013
2006-12-07 12:25:00,51.29,51.29,51.13,51.13,59113.30049261084,27.0703,27.0703,26.9859,26.9859,59113.3005
2006-12-07 12:30:00,51.13,51.16,50.98,51.04,68637.11001642037,26.9859,27.0017,26.9067,26.9384,68637.11
2006-12-07 12:35:00,51.05,51.19,51.0,51.17,50574.71264367816,26.9437,27.0176,26.9173,27.007,50574.7126
2006-12-07 12:40:00,51.17,51.17,50.97,50.99,119321.29173508484,27.007,27.007,26.9014,26.912,119321.2917
2006-12-07 12:45:00,50.99,51.05,50.96,51.01,66885.6048166393,26.912,26.9437,26.8962,26.9226,66885.6048
2006-12-07 12:50:00,51.01,51.15,51.0,51.04,70279.14614121511,26.9226,26.9964,26.9173,26.9384,70279.1461
2006-12-07 12:55:00,51.04,51.09,51.04,51.07,21674.87684729064,26.9384,26.9648,26.9384,26.9542,21674.8768
2006-12-07 13:00:00,51.07,51.1,51.05,51.07,30541.871921182268,26.9542,26.9701,26.9437,26.9542,30541.8719
2006-12-07 13:05:00,51.08,51.19,51.07,51.11,75643.13081554462,26.9595,27.0176,26.9542,26.9753,75643.1308
2006-12-07 13:10:00,51.11,51.16,51.07,51.08,48604.26929392447,26.9753,27.0017,26.9542,26.9595,48604.2693
2006-12-07 13:15:00,51.07,51.11,50.98,51.11,58018.60974274768,26.9542,26.9753,26.9067,26.9753,58018.6097
2006-12-07 13:20:00,51.1,51.2,51.09,51.18,73234.81116584565,26.9701,27.0228,26.9648,27.0123,73234.8112
2006-12-07 13:25:00,51.19,51.23,51.17,51.23,61412.15106732348,27.0176,27.0387,27.007,27.0387,61412.1511
2006-12-07 13:30:00,51.23,51.34,51.15,51.17,152490.4214559387,27.0387,27.0967,26.9964,27.007,152490.4215
2006-12-07 13:35:00,51.18,51.27,51.13,51.23,125451.55993431856,27.0123,27.0598,26.9859,27.0387,125451.5599
2006-12-07 13:40:00,51.23,51.26,51.1,51.17,74548.44006568145,27.0387,27.0545,26.9701,27.007,74548.4401
2006-12-07 13:45:00,51.18,51.18,51.11,51.11,44225.506294471816,27.0123,27.0123,26.9753,26.9753,44225.5063
2006-12-07 13:50:00,51.12,51.16,50.93,50.96,137931.03448275864,26.9806,27.0017,26.8803,26.8962,137931.0345
2006-12-07 13:55:00,50.96,51.12,50.91,51.06,217515.05199781063,26.8962,26.9806,26.8698,26.9489,217515.052
2006-12-07 14:00:00,51.06,51.06,51.0,51.05,70169.67706622879,26.9489,26.9489,26.9173,26.9437,70169.6771
2006-12-07 14:05:00,51.05,51.05,50.88,50.88,113847.83798576905,26.9437,26.9437,26.8539,26.8539,113847.838
2006-12-07 14:10:00,50.88,51.08,50.84,51.05,110782.70388615216,26.8539,26.9595,26.8328,26.9437,110782.7039
2006-12-07 14:15:00,51.05,51.13,50.98,50.98,81116.58456486043,26.9437,26.9859,26.9067,26.9067,81116.5846
2006-12-07 14:20:00,50.98,51.24,50.98,51.12,212041.5982484948,26.9067,27.0439,26.9067,26.9806,212041.5982
2006-12-07 14:25:00,51.12,51.13,50.98,51.1,87027.91461412152,26.9806,26.9859,26.9067,26.9701,87027.9146
2006-12-07 14:30:00,51.06,51.13,51.02,51.04,43349.75369458128,26.9489,26.9859,26.9278,26.9384,43349.7537
2006-12-07 14:35:00,51.02,51.23,51.02,51.21,72906.4039408867,26.9278,27.0387,26.9278,27.0281,72906.4039
2006-12-07 14:40:00,51.2,51.21,51.11,51.16,34811.165845648604,27.0228,27.0281,26.9753,27.0017,34811.1658
2006-12-07 14:45:00,51.16,51.22,51.08,51.09,36891.07827038861,27.0017,27.0334,26.9595,26.9648,36891.0783
2006-12-07 14:50:00,51.09,51.18,51.06,51.12,45758.073344280245,26.9648,27.0123,26.9489,26.9806,45758.0733
2006-12-07 14:55:00,51.12,51.16,51.09,51.1,42583.47016967706,26.9806,27.0017,26.9648,26.9701,42583.4702
2006-12-07 15:00:00,51.1,51.13,51.02,51.03,82211.27531472359,26.9701,26.9859,26.9278,26.9331,82211.2753
2006-12-07 15:05:00,51.03,51.13,51.02,51.04,81773.39901477833,26.9331,26.9859,26.9278,26.9384,81773.399
2006-12-07 15:10:00,51.04,51.06,50.99,51.0,64039.40886699508,26.9384,26.9489,26.912,26.9173,64039.4089
2006-12-07 15:15:00,51.0,51.08,50.99,50.99,65900.38314176246,26.9173,26.9595,26.912,26.912,65900.3831
2006-12-07 15:20:00,51.0,51.03,50.97,50.99,53968.25396825397,26.9173,26.9331,26.9014,26.912,53968.254
2006-12-07 15:25:00,50.99,51.05,50.99,51.0,84510.12588943624,26.912,26.9437,26.912,26.9173,84510.1259
2006-12-07 15:30:00,51.0,51.02,50.94,50.94,82868.0897646415,26.9173,26.9278,26.8856,26.8856,82868.0898
2006-12-07 15:35:00,50.94,50.96,50.85,50.88,149315.81828133552,26.8856,26.8962,26.8381,26.8539,149315.8183
2006-12-07 15:40:00,50.88,50.93,50.86,50.92,162671.04542966612,26.8539,26.8803,26.8434,26.8751,162671.0454
2006-12-07 15:45:00,50.92,50.92,50.83,50.88,143295.01915708813,26.8751,26.8751,26.8276,26.8539,143295.0192
2006-12-07 15:50:00,50.86,50.87,50.74,50.79,325451.5599343186,26.8434,26.8487,26.7801,26.8064,325451.5599
2006-12-07 15:55:00,50.79,50.84,50.76,50.79,221127.53147235903,26.8064,26.8328,26.7906,26.8064,221127.5315
2006-12-08 09:30:00,51.26,51.26,50.99,51.2,429337.7120963328,27.0545,27.0545,26.912,27.0228,429337.7121
2006-12-08 09:35:00,51.22,51.22,51.04,51.13,391461.41215106734,27.0334,27.0334,26.9384,26.9859,391461.4122
2006-12-08 09:40:00,51.12,51.95,50.84,50.94,385002.73672687466,26.9806,27.4187,26.8328,26.8856,385002.7367
2006-12-08 09:45:00,50.94,51.06,50.85,50.87,210290.0930487137,26.8856,26.9489,26.8381,26.8487,210290.093
2006-12-08 09:50:00,50.87,50.91,50.75,50.89,273891.62561576354,26.8487,26.8698,26.7853,26.8592,273891.6256
2006-12-08 09:55:00,50.89,50.9,50.7,50.72,249698.96004378764,26.8592,26.8645,26.7589,26.7695,249698.96
2006-12-08 10:00:00,50.71,50.71,50.5,50.61,337493.1581828134,26.7642,26.7642,26.6534,26.7114,337493.1582
2006-12-08 10:05:00,50.6,50.64,50.47,50.52,301696.7706622879,26.7062,26.7273,26.6375,26.6639,301696.7707
2006-12-08 10:10:00,50.53,50.53,50.35,50.37,229228.24302134648,26.6692,26.6692,26.5742,26.5848,229228.243
2006-12-08 10:15:00,50.37,50.48,50.36,50.39,298412.6984126984,26.5848,26.6428,26.5795,26.5953,298412.6984
2006-12-08 10:20:00,50.39,50.45,50.33,50.39,270498.08429118776,26.5953,26.627,26.5637,26.5953,270498.0843
2006-12-08 10:25:00,50.38,50.43,50.23,50.34,594745.4844006569,26.59,26.6164,26.5109,26.5689,594745.4844
2006-12-08 10:30:00,50.34,50.46,50.24,50.41,303229.33771209634,26.5689,26.6323,26.5162,26.6059,303229.3377
2006-12-08 10:35:00,50.43,50.44,50.33,50.4,257580.7334428024,26.6164,26.6217,26.5637,26.6006,257580.7334
2006-12-08 10:40:00,50.4,50.48,50.36,50.48,181937.60262725785,26.6006,26.6428,26.5795,26.6428,181937.6026
2006-12-08 10:45:00,50.48,50.57,50.48,50.53,171866.4477285167,26.6428,26.6903,26.6428,26.6692,171866.4477
2006-12-08 10:50:00,50.53,50.58,50.49,50.52,138806.78708264916,26.6692,26.6956,26.6481,26.6639,138806.7871
2006-12-08 10:55:00,50.52,50.53,50.39,50.44,114285.71428571428,26.6639,26.6692,26.5953,26.6217,114285.7143
2006-12-08 11:00:00,50.44,50.64,50.44,50.63,148221.12753147236,26.6217,26.7273,26.6217,26.722,148221.1275
2006-12-08 11:05:00,50.64,50.65,50.53,50.56,107279.69348659004,26.7273,26.7325,26.6692,26.685,107279.6935
2006-12-08 11:10:00,50.57,50.69,50.55,50.68,125451.55993431856,26.6903,26.7537,26.6798,26.7484,125451.5599
2006-12-08 11:15:00,50.69,50.88,50.67,50.67,371428.5714285714,26.7537,26.8539,26.7431,26.7431,371428.5714
2006-12-08 11:20:00,50.66,50.68,50.45,50.52,133333.33333333334,26.7378,26.7484,26.627,26.6639,133333.3333
2006-12-08 11:25:00,50.53,50.61,50.44,50.58,268199.2337164751,26.6692,26.7114,26.6217,26.6956,268199.2337
2006-12-08 11:30:00,50.58,50.7,50.53,50.59,110344.8275862069,26.6956,26.7589,26.6692,26.7009,110344.8276
2006-12-08 11:35:00,50.61,50.64,50.51,50.59,144718.11713191023,26.7114,26.7273,26.6587,26.7009,144718.1171
2006-12-08 11:40:00,50.59,50.61,50.45,50.45,76299.9452654625,26.7009,26.7114,26.627,26.627,76299.9453
2006-12-08 11:45:00,50.46,50.53,50.44,50.47,112315.2709359606,26.6323,26.6692,26.6217,26.6375,112315.2709
2006-12-08 11:50:00,50.48,50.56,50.45,50.54,91954.02298850576,26.6428,26.685,26.627,26.6745,91954.023
2006-12-08 11:55:00,50.53,50.54,50.48,50.5,108264.9151614669,26.6692,26.6745,26.6428,26.6534,108264.9152
2006-12-08 12:00:00,50.49,50.58,50.49,50.57,88669.95073891626,26.6481,26.6956,26.6481,26.6903,88669.9507
2006-12-08 12:05:00,50.58,50.58,50.51,50.53,64915.161466885605,26.6956,26.6956,26.6587,26.6692,64915.1615
2006-12-08 12:10:00,50.53,51.4,50.49,50.51,110016.42036124796,26.6692,27.1284,26.6481,26.6587,110016.4204
2006-12-08 12:15:00,50.51,50.54,50.47,50.53,85276.40941434045,26.6587,26.6745,26.6375,26.6692,85276.4094
2006-12-08 12:20:00,50.53,50.58,50.52,50.55,46962.23316912972,26.6692,26.6956,26.6639,26.6798,46962.2332
2006-12-08 12:25:00,50.55,50.58,50.53,50.58,51450.465243568695,26.6798,26.6956,26.6692,26.6956,51450.4652
2006-12-08 12:30:00,50.58,50.64,50.53,50.57,388834.1543513957,26.6956,26.7273,26.6692,26.6903,388834.1544
2006-12-08 12:35:00,50.57,50.57,50.46,50.54,202408.31964969897,26.6903,26.6903,26.6323,26.6745,202408.3196
2006-12-08 12:40:00,50.54,50.56,50.52,50.56,54625.06841817187,26.6745,26.685,26.6639,26.685,54625.0684
2006-12-08 12:45:00,50.56,50.63,50.56,50.62,66009.85221674877,26.685,26.722,26.685,26.7167,66009.8522
2006-12-08 12:50:00,50.61,50.61,50.53,50.54,31964.96989600438,26.7114,26.7114,26.6692,26.6745,31964.9699
2006-12-08 12:55:00,50.53,50.61,50.51,50.59,52326.21784345923,26.6692,26.7114,26.6587,26.7009,52326.2178
2006-12-08 13:00:00,50.59,50.59,50.48,50.48,69841.26984126984,26.7009,26.7009,26.6428,26.6428,69841.2698
2006-12-08 13:05:00,50.48,50.52,50.46,50.5,110454.29666119322,26.6428,26.6639,26.6323,26.6534,110454.2967
2006-12-08 13:10:00,50.5,50.5,50.41,50.48,108374.3842364532,26.6534,26.6534,26.6059,26.6428,108374.3842
2006-12-08 13:15:00,50.48,50.57,50.48,50.55,44882.32074438971,26.6428,26.6903,26.6428,26.6798,44882.3207
2006-12-08 13:20:00,50.55,50.56,50.46,50.5,57252.32621784346,26.6798,26.685,26.6323,26.6534,57252.3262
2006-12-08 13:25:00,50.5,50.53,50.43,50.45,85166.94033935413,26.6534,26.6692,26.6164,26.627,85166.9403
2006-12-08 13:30:00,50.45,50.52,50.44,50.47,70169.67706622879,26.627,26.6639,26.6217,26.6375,70169.6771
2006-12-08 13:35:00,50.48,50.49,50.38,50.39,104433.4975369458,26.6428,26.6481,26.59,26.5953,104433.4975
2006-12-08 13:40:00,50.39,50.4,50.24,50.38,200985.22167487687,26.5953,26.6006,26.5162,26.59,200985.2217
2006-12-08 13:45:00,50.37,50.43,50.31,50.43,159496.44225506295,26.5848,26.6164,26.5531,26.6164,159496.4423
2006-12-08 13:50:00,50.41,50.42,50.29,50.38,78160.9195402299,26.6059,26.6112,26.5425,26.59,78160.9195
2006-12-08 13:55:00,50.38,50.41,50.33,50.38,138916.25615763548,26.59,26.6059,26.5637,26.59,138916.2562
2006-12-08 14:00:00,50.38,50.43,50.34,50.4,96004.37876299946,26.59,26.6164,26.5689,26.6006,96004.3788
2006-12-08 14:05:00,50.39,50.41,50.32,50.33,107389.16256157636,26.5953,26.6059,26.5584,26.5637,107389.1626
2006-12-08 14:10:00,50.33,50.39,50.29,50.36,67542.4192665572,26.5637,26.5953,26.5425,26.5795,67542.4193
2006-12-08 14:15:00,50.36,50.39,50.3,50.34,98303.2293377121,26.5795,26.5953,26.5478,26.5689,98303.2293
2006-12-08 14:20:00,50.35,50.36,50.28,50.35,108264.9151614669,26.5742,26.5795,26.5373,26.5742,108264.9152
2006-12-08 14:25:00,50.36,50.38,50.27,50.29,83634.3732895457,26.5795,26.59,26.532,26.5425,83634.3733
2006-12-08 14:30:00,50.3,50.34,50.25,50.31,68637.11001642037,26.5478,26.5689,26.5214,26.5531,68637.11
2006-12-08 14:35:00,50.31,50.32,50.26,50.3,52764.09414340449,26.5531,26.5584,26.5267,26.5478,52764.0941
2006-12-08 14:40:00,50.3,50.36,50.29,50.35,75971.53804050355,26.5478,26.5795,26.5425,26.5742,75971.538
2006-12-08 14:45:00,50.35,50.36,50.29,50.29,85276.40941434045,26.5742,26.5795,26.5425,26.5425,85276.4094
2006-12-08 14:50:00,50.3,50.36,50.26,50.31,78708.26491516148,26.5478,26.5795,26.5267,26.5531,78708.2649
2006-12-08 14:55:00,50.31,50.33,50.25,50.25,69403.39354132458,26.5531,26.5637,26.5214,26.5214,69403.3935
2006-12-08 15:00:00,50.25,50.28,50.24,50.25,127422.00328407226,26.5214,26.5373,26.5162,26.5214,127422.0033
2006-12-08 15:05:00,50.26,50.32,50.22,50.24,141543.51395730706,26.5267,26.5584,26.5056,26.5162,141543.514
2006-12-08 15:10:00,50.23,50.24,50.15,50.16,140886.69950738916,26.5109,26.5162,26.4687,26.4739,140886.6995
2006-12-08 15:15:00,50.16,50.21,50.11,50.18,174822.11275314723,26.4739,26.5003,26.4475,26.4845,174822.1128
2006-12-08 15:20:00,50.17,50.22,50.13,50.15,128407.2249589491,26.4792,26.5056,26.4581,26.4687,128407.225
2006-12-08 15:25:00,50.15,50.22,50.15,50.2,86152.16201423098,26.4687,26.5056,26.4687,26.495,86152.162
2006-12-08 15:30:00,50.2,50.21,50.16,50.21,90421.45593869733,26.495,26.5003,26.4739,26.5003,90421.4559
2006-12-08 15:35:00,50.2,50.2,50.13,50.15,112862.61631089218,26.495,26.495,26.4581,26.4687,112862.6163
2006-12-08 15:40:00,50.15,50.15,50.11,50.12,138259.44170771755,26.4687,26.4687,26.4475,26.4528,138259.4417
2006-12-08 15:45:00,50.12,50.15,50.11,50.14,184126.9841269841,26.4528,26.4687,26.4475,26.4634,184126.9841
2006-12-08 15:50:00,50.14,50.15,50.04,50.11,272796.9348659004,26.4634,26.4687,26.4106,26.4475,272796.9349
2006-12-08 15:55:00,50.11,50.13,50.09,50.13,210837.43842364533,26.4475,26.4581,26.437,26.4581,210837.4384
2006-12-11 09:30:00,49.94,50.14,49.88,50.14,387739.46360153257,26.3578,26.4634,26.3262,26.4634,387739.4636
2006-12-11 09:35:00,50.13,50.38,50.13,50.14,471702.2441160372,26.4581,26.59,26.4581,26.4634,471702.2441
2006-12-11 09:40:00,50.14,50.21,50.05,50.14,261083.7438423645,26.4634,26.5003,26.4159,26.4634,261083.7438
2006-12-11 09:45:00,50.15,50.39,50.15,50.3,285714.28571428574,26.4687,26.5953,26.4687,26.5478,285714.2857
2006-12-11 09:50:00,50.32,50.53,50.31,50.53,271264.367816092,26.5584,26.6692,26.5531,26.6692,271264.3678
2006-12-11 09:55:00,50.53,50.65,50.53,50.57,423426.3820470717,26.6692,26.7325,26.6692,26.6903,423426.382
2006-12-11 10:00:00,50.57,50.64,50.37,50.44,296442.2550629447,26.6903,26.7273,26.5848,26.6217,296442.2551
2006-12-11 10:05:00,50.44,50.46,50.38,50.38,190695.12862616312,26.6217,26.6323,26.59,26.59,190695.1286
2006-12-11 10:10:00,50.38,50.44,50.3,50.35,256048.166392994,26.59,26.6217,26.5478,26.5742,256048.1664
2006-12-11 10:15:00,50.35,50.5,50.31,50.5,157088.12260536398,26.5742,26.6534,26.5531,26.6534,157088.1226
2006-12-11 10:20:00,50.49,50.57,50.46,50.53,274876.8472906404,26.6481,26.6903,26.6323,26.6692,274876.8473
2006-12-11 10:25:00,50.53,50.53,50.41,50.41,145484.40065681445,26.6692,26.6692,26.6059,26.6059,145484.4007
2006-12-11 10:30:00,50.41,50.41,50.3,50.33,169786.53530377668,26.6059,26.6059,26.5478,26.5637,169786.5353
2006-12-11 10:35:00,50.33,50.53,50.33,50.49,237657.36179529285,26.5637,26.6692,26.5637,26.6481,237657.3618
2006-12-11 10:40:00,50.48,50.52,50.43,50.46,250465.24356869183,26.6428,26.6639,26.6164,26.6323,250465.2436
2006-12-11 10:45:00,50.46,50.61,50.46,50.6,253530.3776683087,26.6323,26.7114,26.6323,26.7062,253530.3777
2006-12-11 10:50:00,50.59,50.61,50.53,50.54,208429.1187739464,26.7009,26.7114,26.6692,26.6745,208429.1188
2006-12-11 10:55:00,50.56,50.56,50.51,50.52,157854.4061302682,26.685,26.685,26.6587,26.6639,157854.4061
2006-12-11 11:00:00,50.52,50.54,50.5,50.5,172742.20032840723,26.6639,26.6745,26.6534,26.6534,172742.2003
2006-12-11 11:05:00,50.5,50.57,50.49,50.56,112862.61631089218,26.6534,26.6903,26.6481,26.685,112862.6163
2006-12-11 11:10:00,50.56,50.74,50.56,50.74,221455.938697318,26.685,26.7801,26.685,26.7801,221455.9387
2006-12-11 11:15:00,50.74,50.83,50.74,50.77,397044.3349753695,26.7801,26.8276,26.7801,26.7959,397044.335
2006-12-11 11:20:00,50.77,50.83,50.74,50.8,182156.54077723043,26.7959,26.8276,26.7801,26.8117,182156.5408
2006-12-11 11:25:00,50.8,50.83,50.76,50.81,105418.71921182268,26.8117,26.8276,26.7906,26.817,105418.7192
2006-12-11 11:30:00,50.82,50.9,50.79,50.87,275533.6617405583,26.8223,26.8645,26.8064,26.8487,275533.6617
2006-12-11 11:35:00,50.87,50.96,50.87,50.96,194088.66995073893,26.8487,26.8962,26.8487,26.8962,194088.67
2006-12-11 11:40:00,50.96,51.06,50.96,51.03,171538.04050355774,26.8962,26.9489,26.8962,26.9331,171538.0405
2006-12-11 11:45:00,51.03,51.03,50.9,50.92,228571.42857142852,26.9331,26.9331,26.8645,26.8751,228571.4286
2006-12-11 11:50:00,50.92,50.94,50.89,50.91,120634.92063492064,26.8751,26.8856,26.8592,26.8698,120634.9206
2006-12-11 11:55:00,50.89,50.91,50.81,50.81,180623.973727422,26.8592,26.8698,26.817,26.817,180623.9737
2006-12-11 12:00:00,50.81,50.85,50.75,50.81,121072.79693486592,26.817,26.8381,26.7853,26.817,121072.7969
2006-12-11 12:05:00,50.81,50.87,50.8,50.87,92063.49206349209,26.817,26.8487,26.8117,26.8487,92063.4921
2006-12-11 12:10:00,50.87,50.9,50.86,50.88,88122.60536398468,26.8487,26.8645,26.8434,26.8539,88122.6054
2006-12-11 12:15:00,50.87,50.87,50.78,50.81,120634.92063492064,26.8487,26.8487,26.8012,26.817,120634.9206
2006-12-11 12:20:00,50.81,50.82,50.79,50.8,75095.78544061304,26.817,26.8223,26.8064,26.8117,75095.7854
2006-12-11 12:25:00,50.81,50.82,50.76,50.8,87794.19813902573,26.817,26.8223,26.7906,26.8117,87794.1981
2006-12-11 12:30:00,50.8,50.83,50.79,50.82,52435.68691844554,26.8117,26.8276,26.8064,26.8223,52435.6869
2006-12-11 12:35:00,50.82,50.83,50.8,50.83,41488.7794198139,26.8223,26.8276,26.8117,26.8276,41488.7794
2006-12-11 12:40:00,50.82,50.83,50.76,50.79,86808.97646414889,26.8223,26.8276,26.7906,26.8064,86808.9765
2006-12-11 12:45:00,50.79,50.8,50.76,50.76,26272.57799671593,26.8064,26.8117,26.7906,26.7906,26272.578
2006-12-11 12:50:00,50.77,50.8,50.76,50.77,52983.03229337712,26.7959,26.8117,26.7906,26.7959,52983.0323
2006-12-11 12:55:00,50.77,50.78,50.68,50.72,66009.85221674877,26.7959,26.8012,26.7484,26.7695,66009.8522
2006-12-11 13:00:00,50.73,50.8,50.72,50.79,48604.26929392447,26.7748,26.8117,26.7695,26.8064,48604.2693
2006-12-11 13:05:00,50.79,50.89,50.78,50.89,61412.15106732348,26.8064,26.8592,26.8012,26.8592,61412.1511
2006-12-11 13:10:00,50.89,50.92,50.87,50.92,64148.8779419814,26.8592,26.8751,26.8487,26.8751,64148.8779
2006-12-11 13:15:00,50.92,50.92,50.79,50.82,108045.97701149424,26.8751,26.8751,26.8064,26.8223,108045.977
2006-12-11 13:20:00,50.82,50.85,50.78,50.85,51888.34154351396,26.8223,26.8381,26.8012,26.8381,51888.3415
2006-12-11 13:25:00,50.85,50.87,50.85,50.86,40613.026819923376,26.8381,26.8487,26.8381,26.8434,40613.0268
2006-12-11 13:30:00,50.85,50.86,50.81,50.81,65243.56869184456,26.8381,26.8434,26.817,26.817,65243.5687
2006-12-11 13:35:00,50.82,50.9,50.82,50.89,68089.76464148879,26.8223,26.8645,26.8223,26.8592,68089.7646
2006-12-11 13:40:00,50.88,50.93,50.84,50.85,73563.2183908046,26.8539,26.8803,26.8328,26.8381,73563.2184
2006-12-11 13:45:00,50.84,50.93,50.84,50.92,62178.4345922277,26.8328,26.8803,26.8328,26.8751,62178.4346
2006-12-11 13:50:00,50.93,50.94,50.9,50.94,56704.98084291188,26.8803,26.8856,26.8645,26.8856,56704.9808
2006-12-11 13:55:00,50.93,50.96,50.87,50.88,93486.5900383142,26.8803,26.8962,26.8487,26.8539,93486.59
2006-12-11 14:00:00,50.87,50.93,50.86,50.93,66338.25944170772,26.8487,26.8803,26.8434,26.8803,66338.2594
2006-12-11 14:05:00,50.93,51.02,50.9,51.0,90530.92501368363,26.8803,26.9278,26.8645,26.9173,90530.925
2006-12-11 14:10:00,51.0,51.01,50.92,50.92,79474.54844006569,26.9173,26.9226,26.8751,26.8751,79474.5484
2006-12-11 14:15:00,50.92,50.92,50.85,50.91,74220.0328407225,26.8751,26.8751,26.8381,26.8698,74220.0328
2006-12-11 14:20:00,50.9,50.93,50.77,50.77,119759.1680350301,26.8645,26.8803,26.7959,26.7959,119759.168
2006-12-11 14:25:00,50.78,50.81,50.72,50.8,161247.94745484402,26.8012,26.817,26.7695,26.8117,161247.9475
2006-12-11 14:30:00,50.8,50.9,50.8,50.89,91078.27038861522,26.8117,26.8645,26.8117,26.8592,91078.2704
2006-12-11 14:35:00,50.9,50.9,50.85,50.86,72140.12041598248,26.8645,26.8645,26.8381,26.8434,72140.1204
2006-12-11 14:40:00,50.86,50.9,50.84,50.89,42692.93924466339,26.8434,26.8645,26.8328,26.8592,42692.9392
2006-12-11 14:45:00,50.9,50.91,50.87,50.87,53311.43951833608,26.8645,26.8698,26.8487,26.8487,53311.4395
2006-12-11 14:50:00,50.87,50.88,50.85,50.85,45210.72796934866,26.8487,26.8539,26.8381,26.8381,45210.728
2006-12-11 14:55:00,50.85,50.85,50.82,50.83,72359.05856595511,26.8381,26.8381,26.8223,26.8276,72359.0586
2006-12-11 15:00:00,50.83,50.94,50.82,50.94,95128.62616310891,26.8276,26.8856,26.8223,26.8856,95128.6262
2006-12-11 15:05:00,50.93,50.96,50.9,50.96,72359.05856595511,26.8803,26.8962,26.8645,26.8962,72359.0586
2006-12-11 15:10:00,50.96,51.03,50.95,51.02,108812.26053639848,26.8962,26.9331,26.8909,26.9278,108812.2605
2006-12-11 15:15:00,51.02,51.07,51.01,51.05,190147.7832512316,26.9278,26.9542,26.9226,26.9437,190147.7833
2006-12-11 15:20:00,51.06,51.07,51.04,51.06,111658.45648604268,26.9489,26.9542,26.9384,26.9489,111658.4565
2006-12-11 15:25:00,51.06,51.07,50.97,51.01,166721.40120415983,26.9489,26.9542,26.9014,26.9226,166721.4012
2006-12-11 15:30:00,51.0,51.03,50.95,51.01,172085.38587848932,26.9173,26.9331,26.8909,26.9226,172085.3859
2006-12-11 15:35:00,51.0,51.01,50.93,50.97,137493.15818281335,26.9173,26.9226,26.8803,26.9014,137493.1582
2006-12-11 15:40:00,50.98,50.99,50.93,50.93,128188.28680897648,26.9067,26.912,26.8803,26.8803,128188.2868
2006-12-11 15:45:00,50.93,50.95,50.89,50.9,168144.49917898193,26.8803,26.8909,26.8592,26.8645,168144.4992
2006-12-11 15:50:00,50.89,50.93,50.88,50.9,256704.9808429119,26.8592,26.8803,26.8539,26.8645,256704.9808
2006-12-11 15:55:00,50.89,50.98,50.89,50.98,242364.53201970443,26.8592,26.9067,26.8592,26.9067,242364.532
2006-12-12 09:30:00,50.73,51.02,50.73,50.83,189381.4997263273,26.7748,26.9278,26.7748,26.8276,189381.4997
2006-12-12 09:35:00,50.83,50.96,50.77,50.85,102900.9304871374,26.8276,26.8962,26.7959,26.8381,102900.9305
2006-12-12 09:40:00,50.85,50.97,50.8,50.81,76518.88341543515,26.8381,26.9014,26.8117,26.817,76518.8834
2006-12-12 09:45:00,50.82,50.82,50.7,50.71,90311.986863711,26.8223,26.8223,26.7589,26.7642,90311.9869
2006-12-12 09:50:00,50.72,50.74,50.57,50.58,253420.9085933224,26.7695,26.7801,26.6903,26.6956,253420.9086
2006-12-12 09:55:00,50.59,50.74,50.57,50.59,136726.87465790915,26.7009,26.7801,26.6903,26.7009,136726.8747
2006-12-12 10:00:00,50.57,50.61,50.38,50.4,200109.46907498632,26.6903,26.7114,26.59,26.6006,200109.4691
2006-12-12 10:05:00,50.4,50.48,50.32,50.34,191351.94307608105,26.6006,26.6428,26.5584,26.5689,191351.9431
2006-12-12 10:10:00,50.34,50.6,50.33,50.59,239956.2123700055,26.5689,26.7062,26.5637,26.7009,239956.2124
2006-12-12 10:15:00,50.6,50.64,50.55,50.57,199124.24740010948,26.7062,26.7273,26.6798,26.6903,199124.2474
2006-12-12 10:20:00,50.57,50.62,50.57,50.58,148111.65845648604,26.6903,26.7167,26.6903,26.6956,148111.6585
2006-12-12 10:25:00,50.6,50.7,50.59,50.66,236891.07827038865,26.7062,26.7589,26.7009,26.7378,236891.0783
2006-12-12 10:30:00,50.66,50.68,50.59,50.59,105199.78106185004,26.7378,26.7484,26.7009,26.7009,105199.7811
2006-12-12 10:35:00,50.59,50.64,50.52,50.52,106841.81718664478,26.7009,26.7273,26.6639,26.6639,106841.8172
2006-12-12 10:40:00,50.52,50.61,50.48,50.57,130596.60645867544,26.6639,26.7114,26.6428,26.6903,130596.6065
2006-12-12 10:45:00,50.57,50.65,50.52,50.64,121729.6113847838,26.6903,26.7325,26.6639,26.7273,121729.6114
2006-12-12 10:50:00,50.63,50.64,50.6,50.61,82101.80623973727,26.722,26.7273,26.7062,26.7114,82101.8062
2006-12-12 10:55:00,50.61,50.64,50.6,50.61,57799.67159277504,26.7114,26.7273,26.7062,26.7114,57799.6716
2006-12-12 11:00:00,50.61,50.62,50.57,50.62,75095.78544061304,26.7114,26.7167,26.6903,26.7167,75095.7854
2006-12-12 11:05:00,50.6,50.65,50.57,50.59,144280.24083196497,26.7062,26.7325,26.6903,26.7009,144280.2408
2006-12-12 11:10:00,50.58,50.59,50.53,50.54,61302.681992337166,26.6956,26.7009,26.6692,26.6745,61302.682
2006-12-12 11:15:00,50.53,50.61,50.53,50.57,71921.18226600986,26.6692,26.7114,26.6692,26.6903,71921.1823
2006-12-12 11:20:00,50.57,50.57,50.5,50.52,108374.3842364532,26.6903,26.6903,26.6534,26.6639,108374.3842
2006-12-12 11:25:00,50.52,50.67,50.5,50.65,184236.4532019705,26.6639,26.7431,26.6534,26.7325,184236.4532
2006-12-12 11:30:00,50.65,50.68,50.52,50.53,92063.49206349209,26.7325,26.7484,26.6639,26.6692,92063.4921
2006-12-12 11:35:00,50.53,50.57,50.52,50.53,120415.982484948,26.6692,26.6903,26.6639,26.6692,120415.9825
2006-12-12 11:40:00,50.53,50.53,50.43,50.5,144827.58620689655,26.6692,26.6692,26.6164,26.6534,144827.5862
2006-12-12 11:45:00,50.51,50.62,50.48,50.56,67542.4192665572,26.6587,26.7167,26.6428,26.685,67542.4193
2006-12-12 11:50:00,50.54,50.54,50.46,50.47,67542.4192665572,26.6745,26.6745,26.6323,26.6375,67542.4193
2006-12-12 11:55:00,50.47,50.48,50.33,50.35,131034.4827586207,26.6375,26.6428,26.5637,26.5742,131034.4828
2006-12-12 12:00:00,50.34,50.43,50.32,50.36,117131.91023535852,26.5689,26.6164,26.5584,26.5795,117131.9102
2006-12-12 12:05:00,50.36,50.41,50.32,50.32,100930.4871373837,26.5795,26.6059,26.5584,26.5584,100930.4871
2006-12-12 12:10:00,50.32,50.38,50.17,50.19,205035.57744937047,26.5584,26.59,26.4792,26.4898,205035.5774
2006-12-12 12:15:00,50.18,50.29,50.11,50.27,203284.0722495895,26.4845,26.5425,26.4475,26.532,203284.0722
2006-12-12 12:20:00,50.28,50.29,50.11,50.14,147892.72030651342,26.5373,26.5425,26.4475,26.4634,147892.7203
2006-12-12 12:25:00,50.13,50.17,50.0,50.0,213355.2271483306,26.4581,26.4792,26.3895,26.3895,213355.2271
2006-12-12 12:30:00,50.0,50.06,49.98,50.01,166611.9321291735,26.3895,26.4212,26.3789,26.3948,166611.9321
2006-12-12 12:35:00,50.0,50.09,50.0,50.06,221455.938697318,26.3895,26.437,26.3895,26.4212,221455.9387
2006-12-12 12:40:00,50.07,50.08,49.89,49.94,185878.4893267652,26.4264,26.4317,26.3314,26.3578,185878.4893
2006-12-12 12:45:00,49.92,49.98,49.84,49.97,131362.88998357963,26.3473,26.3789,26.305,26.3737,131362.89
2006-12-12 12:50:00,49.96,50.02,49.84,50.02,135413.24575807335,26.3684,26.4,26.305,26.4,135413.2458
2006-12-12 12:55:00,50.0,50.11,49.98,50.11,81663.92993979201,26.3895,26.4475,26.3789,26.4475,81663.9299
2006-12-12 13:00:00,50.1,50.14,49.92,49.94,120306.51340996168,26.4423,26.4634,26.3473,26.3578,120306.5134
2006-12-12 13:05:00,49.93,50.05,49.93,49.93,94143.40448823207,26.3525,26.4159,26.3525,26.3525,94143.4045
2006-12-12 13:10:00,49.94,50.01,49.93,49.94,42802.4083196497,26.3578,26.3948,26.3525,26.3578,42802.4083
2006-12-12 13:15:00,49.94,49.96,49.83,49.84,103119.86863711002,26.3578,26.3684,26.2998,26.305,103119.8686
2006-12-12 13:20:00,49.84,49.9,49.8,49.86,117022.4411603722,26.305,26.3367,26.2839,26.3156,117022.4412
2006-12-12 13:25:00,49.85,49.92,49.69,49.89,43787.62999452655,26.3103,26.3473,26.2259,26.3314,43787.63
2006-12-12 13:30:00,49.9,49.96,49.82,49.84,100711.54898741106,26.3367,26.3684,26.2945,26.305,100711.549
2006-12-12 13:35:00,49.86,49.96,49.86,49.93,81554.46086480569,26.3156,26.3684,26.3156,26.3525,81554.4609
2006-12-12 13:40:00,49.93,49.94,49.88,49.94,64696.223316912976,26.3525,26.3578,26.3262,26.3578,64696.2233
2006-12-12 13:45:00,49.94,50.02,49.85,50.01,69512.8626163109,26.3578,26.4,26.3103,26.3948,69512.8626
2006-12-12 13:50:00,50.01,50.03,49.97,50.03,50027.36726874658,26.3948,26.4053,26.3737,26.4053,50027.3673
2006-12-12 13:55:00,50.02,50.08,50.01,50.06,65462.50684181719,26.4,26.4317,26.3948,26.4212,65462.5068
2006-12-12 14:00:00,50.06,50.06,49.99,50.04,40831.964969896006,26.4212,26.4212,26.3842,26.4106,40831.965
2006-12-12 14:05:00,50.03,50.11,50.0,50.01,129830.3229337712,26.4053,26.4475,26.3895,26.3948,129830.3229
2006-12-12 14:10:00,50.02,50.09,49.99,50.08,60207.991242474,26.4,26.437,26.3842,26.4317,60207.9912
2006-12-12 14:15:00,50.08,50.11,49.97,50.06,111439.51833607006,26.4317,26.4475,26.3737,26.4212,111439.5183
2006-12-12 14:20:00,50.06,50.26,50.05,50.22,175478.92720306513,26.4212,26.5267,26.4159,26.5056,175478.9272
2006-12-12 14:25:00,50.21,50.3,50.13,50.29,158401.7515051998,26.5003,26.5478,26.4581,26.5425,158401.7515
2006-12-12 14:30:00,50.3,50.3,50.12,50.17,175150.5199781062,26.5478,26.5478,26.4528,26.4792,175150.52
2006-12-12 14:35:00,50.16,50.17,50.03,50.04,107936.50793650794,26.4739,26.4792,26.4053,26.4106,107936.5079
2006-12-12 14:40:00,50.05,50.11,49.95,50.03,81773.39901477833,26.4159,26.4475,26.3631,26.4053,81773.399
2006-12-12 14:45:00,50.02,50.05,49.96,50.04,86152.16201423098,26.4,26.4159,26.3684,26.4106,86152.162
2006-12-12 14:50:00,50.04,50.11,50.01,50.05,89107.82703886152,26.4106,26.4475,26.3948,26.4159,89107.827
2006-12-12 14:55:00,50.04,50.08,49.98,50.02,105090.31198686371,26.4106,26.4317,26.3789,26.4,105090.312
2006-12-12 15:00:00,50.02,50.09,49.99,50.05,88560.48166392994,26.4,26.437,26.3842,26.4159,88560.4817
2006-12-12 15:05:00,50.06,50.1,50.02,50.06,64805.69239189929,26.4212,26.4423,26.4,26.4212,64805.6924
2006-12-12 15:10:00,50.06,50.08,50.01,50.02,66885.6048166393,26.4212,26.4317,26.3948,26.4,66885.6048
2006-12-12 15:15:00,50.02,50.05,50.0,50.01,85714.28571428572,26.4,26.4159,26.3895,26.3948,85714.2857
2006-12-12 15:20:00,50.0,50.05,50.0,50.04,65134.09961685824,26.3895,26.4159,26.3895,26.4106,65134.0996
2006-12-12 15:25:00,50.04,50.06,50.02,50.05,70388.61521620142,26.4106,26.4212,26.4,26.4159,70388.6152
2006-12-12 15:30:00,50.04,50.05,49.97,49.98,188834.15435139573,26.4106,26.4159,26.3737,26.3789,188834.1544
2006-12-12 15:35:00,49.97,50.01,49.93,49.97,176573.6179529283,26.3737,26.3948,26.3525,26.3737,176573.618
2006-12-12 15:40:00,49.97,49.98,49.89,49.9,139573.07060755338,26.3737,26.3789,26.3314,26.3367,139573.0706
2006-12-12 15:45:00,49.9,50.02,49.9,50.02,225725.23262178435,26.3367,26.4,26.3367,26.4,225725.2326
2006-12-12 15:50:00,50.02,50.03,49.84,49.88,288122.6053639847,26.4,26.4053,26.305,26.3262,288122.6054
2006-12-12 15:55:00,49.89,49.97,49.88,49.94,249808.429118774,26.3314,26.3737,26.3262,26.3578,249808.4291
2006-12-13 09:30:00,49.9,50.2,49.9,50.18,257033.38806787084,26.3367,26.495,26.3367,26.4845,257033.3881
2006-12-13 09:35:00,50.18,50.21,49.93,49.93,197153.80405035577,26.4845,26.5003,26.3525,26.3525,197153.8041
2006-12-13 09:40:00,49.93,50.09,49.9,50.07,181828.1335522715,26.3525,26.437,26.3367,26.4264,181828.1336
2006-12-13 09:45:00,50.08,50.14,50.06,50.11,190257.25232621783,26.4317,26.4634,26.4212,26.4475,190257.2523
2006-12-13 09:50:00,50.13,50.22,50.1,50.2,153366.17405582924,26.4581,26.5056,26.4423,26.495,153366.1741
2006-12-13 09:55:00,50.21,50.21,50.01,50.08,123262.17843459224,26.5003,26.5003,26.3948,26.4317,123262.1784
2006-12-13 10:00:00,50.08,50.11,50.02,50.02,114066.77613574166,26.4317,26.4475,26.4,26.4,114066.7761
2006-12-13 10:05:00,50.02,50.03,49.98,50.01,151943.0760810071,26.4,26.4053,26.3789,26.3948,151943.0761
2006-12-13 10:10:00,50.0,50.02,49.92,49.95,204816.639299398,26.3895,26.4,26.3473,26.3631,204816.6393
2006-12-13 10:15:00,49.95,50.02,49.93,49.94,137602.62725779967,26.3631,26.4,26.3525,26.3578,137602.6273
2006-12-13 10:20:00,49.95,49.96,49.87,49.87,162671.04542966612,26.3631,26.3684,26.3209,26.3209,162671.0454
2006-12-13 10:25:00,49.88,49.96,49.79,49.92,288122.6053639847,26.3262,26.3684,26.2786,26.3473,288122.6054
2006-12-13 10:30:00,49.92,50.47,49.92,50.43,996278.0514504652,26.3473,26.6375,26.3473,26.6164,996278.0515
2006-12-13 10:35:00,50.43,50.47,50.34,50.36,503010.3995621237,26.6164,26.6375,26.5689,26.5795,503010.3996
2006-12-13 10:40:00,50.37,50.38,50.0,50.15,434263.820470717,26.5848,26.59,26.3895,26.4687,434263.8205
2006-12-13 10:45:00,50.14,50.21,50.04,50.14,369786.5353037767,26.4634,26.5003,26.4106,26.4634,369786.5353
2006-12-13 10:50:00,50.15,50.3,50.15,50.24,309469.0749863164,26.4687,26.5478,26.4687,26.5162,309469.075
2006-12-13 10:55:00,50.25,50.32,50.19,50.3,195292.8297755884,26.5214,26.5584,26.4898,26.5478,195292.8298
2006-12-13 11:00:00,50.3,50.31,50.12,50.25,175916.8035030104,26.5478,26.5531,26.4528,26.5214,175916.8035
2006-12-13 11:05:00,50.26,50.38,50.23,50.35,236015.3256704981,26.5267,26.59,26.5109,26.5742,236015.3257
2006-12-13 11:10:00,50.35,50.41,50.29,50.32,237438.4236453202,26.5742,26.6059,26.5425,26.5584,237438.4236
2006-12-13 11:15:00,50.32,50.39,50.31,50.34,183689.10782703888,26.5584,26.5953,26.5531,26.5689,183689.1078
2006-12-13 11:20:00,50.34,50.46,50.34,50.46,224521.07279693487,26.5689,26.6323,26.5689,26.6323,224521.0728
2006-12-13 11:25:00,50.45,50.47,50.38,50.4,110454.29666119322,26.627,26.6375,26.59,26.6006,110454.2967
2006-12-13 11:30:00,50.4,50.4,50.2,50.22,229885.0574712644,26.6006,26.6006,26.495,26.5056,229885.0575
2006-12-13 11:35:00,50.22,50.29,50.21,50.21,164532.0197044335,26.5056,26.5425,26.5003,26.5003,164532.0197
2006-12-13 11:40:00,50.21,50.21,50.11,50.16,162671.04542966612,26.5003,26.5003,26.4475,26.4739,162671.0454
2006-12-13 11:45:00,50.15,50.23,50.13,50.15,89983.57963875205,26.4687,26.5109,26.4581,26.4687,89983.5796
2006-12-13 11:50:00,50.15,50.22,50.14,50.22,144827.58620689655,26.4687,26.5056,26.4634,26.5056,144827.5862
2006-12-13 11:55:00,50.22,50.24,50.2,50.22,152162.01423097975,26.5056,26.5162,26.495,26.5056,152162.0142
2006-12-13 12:00:00,50.23,50.24,50.18,50.21,302134.6469622332,26.5109,26.5162,26.4845,26.5003,302134.647
2006-12-13 12:05:00,50.22,50.22,50.05,50.06,118226.60098522168,26.5056,26.5056,26.4159,26.4212,118226.601
2006-12-13 12:10:00,50.05,50.14,50.02,50.03,103886.15216201424,26.4159,26.4634,26.4,26.4053,103886.1522
2006-12-13 12:15:00,50.04,50.1,50.0,50.07,85166.94033935413,26.4106,26.4423,26.3895,26.4264,85166.9403
2006-12-13 12:20:00,50.07,50.14,50.07,50.12,49042.14559386973,26.4264,26.4634,26.4264,26.4528,49042.1456
2006-12-13 12:25:00,50.11,50.13,50.05,50.11,37766.83087027915,26.4475,26.4581,26.4159,26.4475,37766.8309
2006-12-13 12:30:00,50.1,50.11,50.0,50.06,54077.72304324029,26.4423,26.4475,26.3895,26.4212,54077.723
2006-12-13 12:35:00,50.06,50.11,50.05,50.1,39299.39792008758,26.4212,26.4475,26.4159,26.4423,39299.3979
2006-12-13 12:40:00,50.09,50.1,50.03,50.05,62287.903667214014,26.437,26.4423,26.4053,26.4159,62287.9037
2006-12-13 12:45:00,50.06,50.11,50.01,50.09,57361.795292829775,26.4212,26.4475,26.3948,26.437,57361.7953
2006-12-13 12:50:00,50.08,50.12,50.08,50.1,43459.2227695676,26.4317,26.4528,26.4317,26.4423,43459.2228
2006-12-13 12:55:00,50.09,50.12,50.08,50.11,44663.38259441708,26.437,26.4528,26.4317,26.4475,44663.3826
2006-12-13 13:00:00,50.11,50.11,50.07,50.1,45101.25889436234,26.4475,26.4475,26.4264,26.4423,45101.2589
2006-12-13 13:05:00,50.09,50.18,50.09,50.11,82320.74438970991,26.437,26.4845,26.437,26.4475,82320.7444
2006-12-13 13:10:00,50.11,50.15,50.09,50.15,58784.89326765189,26.4475,26.4687,26.437,26.4687,58784.8933
2006-12-13 13:15:00,50.15,50.21,50.15,50.18,114285.71428571428,26.4687,26.5003,26.4687,26.4845,114285.7143
2006-12-13 13:20:00,50.17,50.21,50.14,50.17,76299.9452654625,26.4792,26.5003,26.4634,26.4792,76299.9453
2006-12-13 13:25:00,50.17,50.2,50.14,50.17,43240.28461959497,26.4792,26.495,26.4634,26.4792,43240.2846
2006-12-13 13:30:00,50.18,50.19,50.14,50.16,68965.51724137932,26.4845,26.4898,26.4634,26.4739,68965.5172
2006-12-13 13:35:00,50.16,50.21,50.1,50.12,84181.71866447729,26.4739,26.5003,26.4423,26.4528,84181.7187
2006-12-13 13:40:00,50.12,50.16,50.11,50.11,59222.76956759716,26.4528,26.4739,26.4475,26.4475,59222.7696
2006-12-13 13:45:00,50.11,50.11,50.03,50.09,99835.79638752052,26.4475,26.4475,26.4053,26.437,99835.7964
2006-12-13 13:50:00,50.09,50.11,49.9,49.97,145703.3388067871,26.437,26.4475,26.3367,26.3737,145703.3388
2006-12-13 13:55:00,49.98,50.0,49.85,49.88,161904.76190476192,26.3789,26.3895,26.3103,26.3262,161904.7619
2006-12-13 14:00:00,49.87,49.93,49.83,49.84,131581.82813355228,26.3209,26.3525,26.2998,26.305,131581.8281
2006-12-13 14:05:00,49.84,49.9,49.79,49.86,144718.11713191023,26.305,26.3367,26.2786,26.3156,144718.1171
2006-12-13 14:10:00,49.86,49.9,49.78,49.88,155993.43185550082,26.3156,26.3367,26.2734,26.3262,155993.4319
2006-12-13 14:15:00,49.87,49.93,49.83,49.93,110892.17296113848,26.3209,26.3525,26.2998,26.3525,110892.173
2006-12-13 14:20:00,49.91,50.0,49.9,49.95,162561.5763546798,26.342,26.3895,26.3367,26.3631,162561.5764
2006-12-13 14:25:00,49.95,49.97,49.87,49.87,94252.8735632184,26.3631,26.3737,26.3209,26.3209,94252.8736
2006-12-13 14:30:00,49.87,49.87,49.79,49.85,87137.38368910782,26.3209,26.3209,26.2786,26.3103,87137.3837
2006-12-13 14:35:00,49.84,49.88,49.79,49.79,87356.32183908047,26.305,26.3262,26.2786,26.2786,87356.3218
2006-12-13 14:40:00,49.79,49.85,49.76,49.81,88341.54351395731,26.2786,26.3103,26.2628,26.2892,88341.5435
2006-12-13 14:45:00,49.79,49.84,49.79,49.81,80788.17733990148,26.2786,26.305,26.2786,26.2892,80788.1773
2006-12-13 14:50:00,49.81,49.89,49.79,49.87,96989.6004378763,26.2892,26.3314,26.2786,26.3209,96989.6004
2006-12-13 14:55:00,49.87,49.89,49.8,49.84,74657.90914066776,26.3209,26.3314,26.2839,26.305,74657.9091
2006-12-13 15:00:00,49.85,49.96,49.85,49.96,63163.65626710455,26.3103,26.3684,26.3103,26.3684,63163.6563
2006-12-13 15:05:00,49.96,49.98,49.9,49.92,75752.59989053092,26.3684,26.3789,26.3367,26.3473,75752.5999
2006-12-13 15:10:00,49.92,49.93,49.85,49.87,69841.26984126984,26.3473,26.3525,26.3103,26.3209,69841.2698
2006-12-13 15:15:00,49.87,49.87,49.8,49.83,89326.76518883416,26.3209,26.3209,26.2839,26.2998,89326.7652
2006-12-13 15:20:00,49.84,49.86,49.81,49.83,107389.16256157636,26.305,26.3156,26.2892,26.2998,107389.1626
2006-12-13 15:25:00,49.83,49.87,49.82,49.86,70060.20799124248,26.2998,26.3209,26.2945,26.3156,70060.208
2006-12-13 15:30:00,49.85,49.9,49.82,49.89,109797.48221127532,26.3103,26.3367,26.2945,26.3314,109797.4822
2006-12-13 15:35:00,49.9,49.92,49.86,49.92,148002.18938149975,26.3367,26.3473,26.3156,26.3473,148002.1894
2006-12-13 15:40:00,49.91,49.92,49.83,49.85,124356.8691844554,26.342,26.3473,26.2998,26.3103,124356.8692
2006-12-13 15:45:00,49.85,49.85,49.79,49.81,150519.978106185,26.3103,26.3103,26.2786,26.2892,150519.9781
2006-12-13 15:50:00,49.81,49.83,49.79,49.8,261412.1510673235,26.2892,26.2998,26.2786,26.2839,261412.1511
2006-12-13 15:55:00,49.8,49.89,49.8,49.87,254625.06841817187,26.2839,26.3314,26.2839,26.3209,254625.0684
2006-12-14 09:30:00,49.88,50.11,49.7,49.82,504980.84291187744,26.3262,26.4475,26.2311,26.2945,504980.8429
2006-12-14 09:35:00,49.82,49.87,49.58,49.68,324794.74548440066,26.2945,26.3209,26.1678,26.2206,324794.7455
2006-12-14 09:40:00,49.69,49.83,49.68,49.76,288341.5435139573,26.2259,26.2998,26.2206,26.2628,288341.5435
2006-12-14 09:45:00,49.75,49.93,49.73,49.87,362671.0454296661,26.2575,26.3525,26.247,26.3209,362671.0454
2006-12-14 09:50:00,49.88,50.0,49.86,50.0,249042.14559386973,26.3262,26.3895,26.3156,26.3895,249042.1456
2006-12-14 09:55:00,50.0,50.07,50.0,50.04,203065.13409961687,26.3895,26.4264,26.3895,26.4106,203065.1341
2006-12-14 10:00:00,50.03,50.17,50.02,50.15,293158.18281335523,26.4053,26.4792,26.4,26.4687,293158.1828
2006-12-14 10:05:00,50.15,50.34,50.15,50.32,370114.9425287357,26.4687,26.5689,26.4687,26.5584,370114.9425
2006-12-14 10:10:00,50.32,50.41,50.28,50.31,299616.8582375479,26.5584,26.6059,26.5373,26.5531,299616.8582
2006-12-14 10:15:00,50.29,50.41,50.29,50.37,236672.140120416,26.5425,26.6059,26.5425,26.5848,236672.1401
2006-12-14 10:20:00,50.35,50.39,50.31,50.38,267432.9501915709,26.5742,26.5953,26.5531,26.59,267432.9502
2006-12-14 10:25:00,50.38,50.41,50.34,50.4,157744.9370552819,26.59,26.6059,26.5689,26.6006,157744.9371
2006-12-14 10:30:00,50.4,50.55,50.29,50.39,440065.6814449918,26.6006,26.6798,26.5425,26.5953,440065.6814
2006-12-14 10:35:00,50.38,50.38,50.19,50.24,207006.02079912424,26.59,26.59,26.4898,26.5162,207006.0208
2006-12-14 10:40:00,50.23,50.26,50.19,50.23,188615.2162014231,26.5109,26.5267,26.4898,26.5109,188615.2162
2006-12-14 10:45:00,50.25,50.28,50.18,50.25,113847.83798576905,26.5214,26.5373,26.4845,26.5214,113847.838
2006-12-14 10:50:00,50.25,50.26,50.18,50.23,103667.2140120416,26.5214,26.5267,26.4845,26.5109,103667.214
2006-12-14 10:55:00,50.22,50.32,50.22,50.32,180733.4428024084,26.5056,26.5584,26.5056,26.5584,180733.4428
2006-12-14 11:00:00,50.32,50.4,50.31,50.39,124794.74548440066,26.5584,26.6006,26.5531,26.5953,124794.7455
2006-12-14 11:05:00,50.39,50.4,50.31,50.38,119868.63711001644,26.5953,26.6006,26.5531,26.59,119868.6371
2006-12-14 11:10:00,50.37,50.43,50.32,50.36,148221.12753147236,26.5848,26.6164,26.5584,26.5795,148221.1275
2006-12-14 11:15:00,50.35,50.52,50.35,50.49,216639.29939792008,26.5742,26.6639,26.5742,26.6481,216639.2994
2006-12-14 11:20:00,50.49,50.54,50.35,50.45,126765.18883415437,26.6481,26.6745,26.5742,26.627,126765.1888
2006-12-14 11:25:00,50.45,50.47,50.34,50.34,102791.46141215108,26.627,26.6375,26.5689,26.5689,102791.4614
2006-12-14 11:30:00,50.34,50.44,50.33,50.44,83415.43513957308,26.5689,26.6217,26.5637,26.6217,83415.4351
2006-12-14 11:35:00,50.45,50.51,50.43,50.48,105528.18828680896,26.627,26.6587,26.6164,26.6428,105528.1883
2006-12-14 11:40:00,50.47,50.48,50.34,50.36,79802.95566502464,26.6375,26.6428,26.5689,26.5795,79802.9557
2006-12-14 11:45:00,50.36,50.38,50.33,50.37,74220.0328407225,26.5795,26.59,26.5637,26.5848,74220.0328
2006-12-14 11:50:00,50.37,50.43,50.37,50.41,62287.903667214014,26.5848,26.6164,26.5848,26.6059,62287.9037
2006-12-14 11:55:00,50.41,50.49,50.4,50.49,68199.2337164751,26.6059,26.6481,26.6006,26.6481,68199.2337
2006-12-14 12:00:00,50.48,50.48,50.32,50.4,116365.62671045432,26.6428,26.6428,26.5584,26.6006,116365.6267
2006-12-14 12:05:00,50.4,50.42,50.31,50.32,127969.34865900384,26.6006,26.6112,26.5531,26.5584,127969.3487
2006-12-14 12:10:00,50.32,50.41,50.32,50.41,34154.35139573071,26.5584,26.6059,26.5584,26.6059,34154.3514
2006-12-14 12:15:00,50.41,50.46,50.39,50.41,76737.82156540778,26.6059,26.6323,26.5953,26.6059,76737.8216
2006-12-14 12:20:00,50.4,50.5,50.4,50.49,63273.12534209086,26.6006,26.6534,26.6006,26.6481,63273.1253
2006-12-14 12:25:00,50.49,50.49,50.4,50.45,92720.30651340996,26.6481,26.6481,26.6006,26.627,92720.3065
2006-12-14 12:30:00,50.44,50.53,50.41,50.51,104542.96661193212,26.6217,26.6692,26.6059,26.6587,104542.9666
2006-12-14 12:35:00,50.5,50.57,50.5,50.55,113519.43076081008,26.6534,26.6903,26.6534,26.6798,113519.4308
2006-12-14 12:40:00,50.55,50.6,50.53,50.55,95019.1570881226,26.6798,26.7062,26.6692,26.6798,95019.1571
2006-12-14 12:45:00,50.54,50.56,50.47,50.49,90859.3322386426,26.6745,26.685,26.6375,26.6481,90859.3322
2006-12-14 12:50:00,50.48,50.52,50.43,50.49,73344.28024083197,26.6428,26.6639,26.6164,26.6481,73344.2802
2006-12-14 12:55:00,50.48,50.5,50.41,50.47,99945.26546250684,26.6428,26.6534,26.6059,26.6375,99945.2655
2006-12-14 13:00:00,50.48,50.5,50.43,50.43,55719.75916803503,26.6428,26.6534,26.6164,26.6164,55719.7592
2006-12-14 13:05:00,50.43,50.5,50.41,50.49,83196.49698960045,26.6164,26.6534,26.6059,26.6481,83196.497
2006-12-14 13:10:00,50.49,50.52,50.44,50.45,54734.53749315818,26.6481,26.6639,26.6217,26.627,54734.5375
2006-12-14 13:15:00,50.44,50.47,50.43,50.44,61083.743842364536,26.6217,26.6375,26.6164,26.6217,61083.7438
2006-12-14 13:20:00,50.44,50.57,50.43,50.56,52983.03229337712,26.6217,26.6903,26.6164,26.685,52983.0323
2006-12-14 13:25:00,50.56,50.56,50.52,50.56,78817.73399014778,26.685,26.685,26.6639,26.685,78817.734
2006-12-14 13:30:00,50.56,50.58,50.54,50.57,83524.90421455938,26.685,26.6956,26.6745,26.6903,83524.9042
2006-12-14 13:35:00,50.57,50.58,50.52,50.52,83853.31143951834,26.6903,26.6956,26.6639,26.6639,83853.3114
2006-12-14 13:40:00,50.51,50.59,50.5,50.53,66119.32129173509,26.6587,26.7009,26.6534,26.6692,66119.3213
2006-12-14 13:45:00,50.53,50.53,50.45,50.46,55938.69731800767,26.6692,26.6692,26.627,26.6323,55938.6973
2006-12-14 13:50:00,50.47,50.48,50.43,50.45,64477.28516694034,26.6375,26.6428,26.6164,26.627,64477.2852
2006-12-14 13:55:00,50.45,50.45,50.36,50.38,96113.84783798576,26.627,26.627,26.5795,26.59,96113.8478
2006-12-14 14:00:00,50.37,50.43,50.36,50.42,85823.75478927203,26.5848,26.6164,26.5795,26.6112,85823.7548
2006-12-14 14:05:00,50.42,50.45,50.35,50.39,71921.18226600986,26.6112,26.627,26.5742,26.5953,71921.1823
2006-12-14 14:10:00,50.39,50.45,50.39,50.43,51559.93431855501,26.5953,26.627,26.5953,26.6164,51559.9343
2006-12-14 14:15:00,50.43,50.5,50.42,50.5,88779.41981390258,26.6164,26.6534,26.6112,26.6534,88779.4198
2006-12-14 14:20:00,50.49,50.54,50.49,50.53,96442.25506294472,26.6481,26.6745,26.6481,26.6692,96442.2551
2006-12-14 14:25:00,50.53,50.55,50.52,50.52,66666.66666666667,26.6692,26.6798,26.6639,26.6639,66666.6667
2006-12-14 14:30:00,50.52,50.54,50.51,50.54,64696.223316912976,26.6639,26.6745,26.6587,26.6745,64696.2233
2006-12-14 14:35:00,50.54,50.59,50.54,50.56,93267.65188834154,26.6745,26.7009,26.6745,26.685,93267.6519
2006-12-14 14:40:00,50.57,50.64,50.57,50.63,149425.28735632185,26.6903,26.7273,26.6903,26.722,149425.2874
2006-12-14 14:45:00,50.62,50.63,50.57,50.58,81992.33716475096,26.7167,26.722,26.6903,26.6956,81992.3372
2006-12-14 14:50:00,50.59,50.61,50.56,50.56,76299.9452654625,26.7009,26.7114,26.685,26.685,76299.9453
2006-12-14 14:55:00,50.56,50.57,50.51,50.51,82430.21346469622,26.685,26.6903,26.6587,26.6587,82430.2135
2006-12-14 15:00:00,50.51,50.53,50.45,50.49,105528.18828680896,26.6587,26.6692,26.627,26.6481,105528.1883
2006-12-14 15:05:00,50.48,50.53,50.47,50.53,109688.013136289,26.6428,26.6692,26.6375,26.6692,109688.0131
2006-12-14 15:10:00,50.53,50.58,50.53,50.58,71154.89874110564,26.6692,26.6956,26.6692,26.6956,71154.8987
2006-12-14 15:15:00,50.58,50.63,50.58,50.59,136070.06020799125,26.6956,26.722,26.6956,26.7009,136070.0602
2006-12-14 15:20:00,50.59,50.6,50.53,50.53,157088.12260536398,26.7009,26.7062,26.6692,26.6692,157088.1226
2006-12-14 15:25:00,50.53,50.53,50.43,50.44,104214.55938697318,26.6692,26.6692,26.6164,26.6217,104214.5594
2006-12-14 15:30:00,50.44,50.48,50.36,50.38,140448.8232074439,26.6217,26.6428,26.5795,26.59,140448.8232
2006-12-14 15:35:00,50.38,50.43,50.35,50.38,120197.04433497538,26.59,26.6164,26.5742,26.59,120197.0443
2006-12-14 15:40:00,50.39,50.42,50.37,50.42,120853.85878489328,26.5953,26.6112,26.5848,26.6112,120853.8588
2006-12-14 15:45:00,50.42,50.43,50.31,50.31,206896.551724138,26.6112,26.6164,26.5531,26.5531,206896.5517
2006-12-14 15:50:00,50.31,50.34,50.27,50.27,215216.201423098,26.5531,26.5689,26.532,26.532,215216.2014
2006-12-14 15:55:00,50.27,50.27,50.21,50.22,345265.4625068418,26.532,26.532,26.5003,26.5056,345265.4625
2006-12-15 09:30:00,50.2,50.53,50.2,50.43,1033169.129720854,26.495,26.6692,26.495,26.6164,1033169.1297
2006-12-15 09:35:00,50.43,50.43,50.32,50.38,210727.969348659,26.6164,26.6164,26.5584,26.59,210727.9693
2006-12-15 09:40:00,50.38,50.47,50.31,50.34,210290.0930487137,26.59,26.6375,26.5531,26.5689,210290.093
2006-12-15 09:45:00,50.34,50.42,50.31,50.38,268965.5172413793,26.5689,26.6112,26.5531,26.59,268965.5172
2006-12-15 09:50:00,50.38,50.46,50.33,50.38,179310.3448275862,26.59,26.6323,26.5637,26.59,179310.3448
2006-12-15 09:55:00,50.36,50.47,50.26,50.43,247947.45484400657,26.5795,26.6375,26.5267,26.6164,247947.4548
2006-12-15 10:00:00,50.43,50.44,50.32,50.34,136726.87465790915,26.6164,26.6217,26.5584,26.5689,136726.8747
2006-12-15 10:05:00,50.32,50.36,50.26,50.33,269512.8626163109,26.5584,26.5795,26.5267,26.5637,269512.8626
2006-12-15 10:10:00,50.33,50.42,50.32,50.41,178215.65407772304,26.5637,26.6112,26.5584,26.6059,178215.6541
2006-12-15 10:15:00,50.41,50.45,50.38,50.44,207772.3043240285,26.6059,26.627,26.59,26.6217,207772.3043
2006-12-15 10:20:00,50.44,50.52,50.36,50.51,200766.28352490423,26.6217,26.6639,26.5795,26.6587,200766.2835
2006-12-15 10:25:00,50.51,50.56,50.5,50.53,108702.79146141215,26.6587,26.685,26.6534,26.6692,108702.7915
2006-12-15 10:30:00,50.53,50.54,50.51,50.53,66885.6048166393,26.6692,26.6745,26.6587,26.6692,66885.6048
2006-12-15 10:35:00,50.54,50.58,50.52,50.53,151614.66885604817,26.6745,26.6956,26.6639,26.6692,151614.6689
2006-12-15 10:40:00,50.53,50.64,50.52,50.57,203393.5413245758,26.6692,26.7273,26.6639,26.6903,203393.5413
2006-12-15 10:45:00,50.57,50.57,50.53,50.53,81882.86808976464,26.6903,26.6903,26.6692,26.6692,81882.8681
2006-12-15 10:50:00,50.53,50.53,50.48,50.52,95894.90968801314,26.6692,26.6692,26.6428,26.6639,95894.9097
2006-12-15 10:55:00,50.51,50.54,50.45,50.45,141434.04488232074,26.6587,26.6745,26.627,26.627,141434.0449
2006-12-15 11:00:00,50.45,50.52,50.44,50.49,76737.82156540778,26.627,26.6639,26.6217,26.6481,76737.8216
2006-12-15 11:05:00,50.49,50.5,50.42,50.43,87246.85276409415,26.6481,26.6534,26.6112,26.6164,87246.8528
2006-12-15 11:10:00,50.43,50.44,50.4,50.42,69512.8626163109,26.6164,26.6217,26.6006,26.6112,69512.8626
2006-12-15 11:15:00,50.42,50.51,50.41,50.45,154570.33388067872,26.6112,26.6587,26.6059,26.627,154570.3339
2006-12-15 11:20:00,50.45,50.5,50.39,50.4,74001.09469074987,26.627,26.6534,26.5953,26.6006,74001.0947
2006-12-15 11:25:00,50.39,50.45,50.39,50.45,73125.34209085934,26.5953,26.627,26.5953,26.627,73125.3421
2006-12-15 11:30:00,50.45,50.45,50.36,50.36,119211.82266009852,26.627,26.627,26.5795,26.5795,119211.8227
2006-12-15 11:35:00,50.35,50.35,50.26,50.29,151505.19978106185,26.5742,26.5742,26.5267,26.5425,151505.1998
2006-12-15 11:40:00,50.3,50.34,50.3,50.31,64367.81609195402,26.5478,26.5689,26.5478,26.5531,64367.8161
2006-12-15 11:45:00,50.31,50.33,50.25,50.27,145374.93158182813,26.5531,26.5637,26.5214,26.532,145374.9316
2006-12-15 11:50:00,50.27,50.28,50.2,50.25,130925.01368363436,26.532,26.5373,26.495,26.5214,130925.0137
2006-12-15 11:55:00,50.25,50.28,50.24,50.27,38314.17624521073,26.5214,26.5373,26.5162,26.532,38314.1762
2006-12-15 12:00:00,50.27,50.28,50.21,50.22,86371.10016420361,26.532,26.5373,26.5003,26.5056,86371.1002
2006-12-15 12:05:00,50.22,50.23,50.1,50.14,158401.7515051998,26.5056,26.5109,26.4423,26.4634,158401.7515
2006-12-15 12:10:00,50.14,50.14,50.09,50.1,69184.45539135195,26.4634,26.4634,26.437,26.4423,69184.4554
2006-12-15 12:15:00,50.1,50.13,50.07,50.12,69293.92446633826,26.4423,26.4581,26.4264,26.4528,69293.9245
2006-12-15 12:20:00,50.13,50.13,50.07,50.07,100273.6726874658,26.4581,26.4581,26.4264,26.4264,100273.6727
2006-12-15 12:25:00,50.07,50.16,50.06,50.14,138149.97263273125,26.4264,26.4739,26.4212,26.4634,138149.9726
2006-12-15 12:30:00,50.15,50.19,50.12,50.17,84729.06403940887,26.4687,26.4898,26.4528,26.4792,84729.064
2006-12-15 12:35:00,50.17,50.17,50.14,50.17,54187.1921182266,26.4792,26.4792,26.4634,26.4792,54187.1921
2006-12-15 12:40:00,50.17,50.32,50.17,50.31,134646.96223316912,26.4792,26.5584,26.4792,26.5531,134646.9622
2006-12-15 12:45:00,50.3,50.32,50.25,50.25,98741.10563765735,26.5478,26.5584,26.5214,26.5214,98741.1056
2006-12-15 12:50:00,50.25,50.28,50.23,50.26,70607.55336617406,26.5214,26.5373,26.5109,26.5267,70607.5534
2006-12-15 12:55:00,50.26,50.27,50.22,50.25,91735.08483853312,26.5267,26.532,26.5056,26.5214,91735.0848
2006-12-15 13:00:00,50.25,50.27,50.24,50.26,60536.39846743296,26.5214,26.532,26.5162,26.5267,60536.3985
2006-12-15 13:05:00,50.27,50.27,50.24,50.26,77066.22879036673,26.532,26.532,26.5162,26.5267,77066.2288
2006-12-15 13:10:00,50.26,50.28,50.24,50.26,84291.18773946361,26.5267,26.5373,26.5162,26.5267,84291.1877
2006-12-15 13:15:00,50.27,50.3,50.26,50.27,56595.51176792556,26.532,26.5478,26.5267,26.532,56595.5118
2006-12-15 13:20:00,50.28,50.33,50.27,50.33,41269.84126984127,26.5373,26.5637,26.532,26.5637,41269.8413
2006-12-15 13:25:00,50.33,50.34,50.32,50.32,116365.62671045432,26.5637,26.5689,26.5584,26.5584,116365.6267
2006-12-15 13:30:00,50.32,50.33,50.27,50.3,78379.85769020252,26.5584,26.5637,26.532,26.5478,78379.8577
2006-12-15 13:35:00,50.3,50.3,50.22,50.22,89326.76518883416,26.5478,26.5478,26.5056,26.5056,89326.7652
2006-12-15 13:40:00,50.22,50.24,50.21,50.22,92829.77558839628,26.5056,26.5162,26.5003,26.5056,92829.7756
2006-12-15 13:45:00,50.22,50.24,50.22,50.23,41598.248494800224,26.5056,26.5162,26.5056,26.5109,41598.2485
2006-12-15 13:50:00,50.23,50.32,50.22,50.31,75095.78544061304,26.5109,26.5584,26.5056,26.5531,75095.7854
2006-12-15 13:55:00,50.31,50.32,50.26,50.32,76737.82156540778,26.5531,26.5584,26.5267,26.5584,76737.8216
2006-12-15 14:00:00,50.32,50.33,50.32,50.32,54187.1921182266,26.5584,26.5637,26.5584,26.5584,54187.1921
2006-12-15 14:05:00,50.32,50.34,50.31,50.34,50903.11986863711,26.5584,26.5689,26.5531,26.5689,50903.1199
2006-12-15 14:10:00,50.33,50.37,50.29,50.32,87246.85276409415,26.5637,26.5848,26.5425,26.5584,87246.8528
2006-12-15 14:15:00,50.31,50.36,50.31,50.36,37328.95457033388,26.5531,26.5795,26.5531,26.5795,37328.9546
2006-12-15 14:20:00,50.36,50.45,50.35,50.43,78051.45046524357,26.5795,26.627,26.5742,26.6164,78051.4505
2006-12-15 14:25:00,50.43,50.46,50.37,50.44,111877.39463601532,26.6164,26.6323,26.5848,26.6217,111877.3946
2006-12-15 14:30:00,50.44,50.53,50.43,50.49,330815.54460864805,26.6217,26.6692,26.6164,26.6481,330815.5446
2006-12-15 14:35:00,50.49,50.49,50.38,50.38,77613.57416529831,26.6481,26.6481,26.59,26.59,77613.5742
2006-12-15 14:40:00,50.38,50.42,50.37,50.39,71702.24411603723,26.59,26.6112,26.5848,26.5953,71702.2441
2006-12-15 14:45:00,50.38,50.42,50.35,50.35,71592.7750410509,26.59,26.6112,26.5742,26.5742,71592.775
2006-12-15 14:50:00,50.33,50.36,50.31,50.32,213793.10344827588,26.5637,26.5795,26.5531,26.5584,213793.1034
2006-12-15 14:55:00,50.32,50.39,50.32,50.39,71154.89874110564,26.5584,26.5953,26.5584,26.5953,71154.8987
2006-12-15 15:00:00,50.38,50.43,50.38,50.42,100821.01806239736,26.59,26.6164,26.59,26.6112,100821.0181
2006-12-15 15:05:00,50.43,50.45,50.41,50.42,111986.86371100164,26.6164,26.627,26.6059,26.6112,111986.8637
2006-12-15 15:10:00,50.42,50.42,50.37,50.39,124137.93103448275,26.6112,26.6112,26.5848,26.5953,124137.931
2006-12-15 15:15:00,50.38,50.41,50.35,50.4,162452.1072796935,26.59,26.6059,26.5742,26.6006,162452.1073
2006-12-15 15:20:00,50.41,50.43,50.36,50.4,185440.61302681992,26.6059,26.6164,26.5795,26.6006,185440.613
2006-12-15 15:25:00,50.39,50.4,50.25,50.31,210180.62397372743,26.5953,26.6006,26.5214,26.5531,210180.624
2006-12-15 15:30:00,50.32,50.34,50.28,50.32,162342.63820470718,26.5584,26.5689,26.5373,26.5584,162342.6382
2006-12-15 15:35:00,50.32,50.38,50.32,50.35,107389.16256157636,26.5584,26.59,26.5584,26.5742,107389.1626
2006-12-15 15:40:00,50.35,50.35,50.24,50.26,113081.5544608648,26.5742,26.5742,26.5162,26.5267,113081.5545
2006-12-15 15:45:00,50.26,50.35,50.25,50.33,146141.21510673236,26.5267,26.5742,26.5214,26.5637,146141.2151
2006-12-15 15:50:00,50.34,50.39,50.29,50.3,277175.697865353,26.5689,26.5953,26.5425,26.5478,277175.6979
2006-12-15 15:55:00,50.3,50.34,50.29,50.34,352599.890530925,26.5478,26.5689,26.5425,26.5689,352599.8905
2006-12-18 09:30:00,50.41,50.52,50.25,50.29,345812.8078817734,26.6059,26.6639,26.5214,26.5425,345812.8079
2006-12-18 09:35:00,50.29,50.41,50.23,50.37,350410.5090311987,26.5425,26.6059,26.5109,26.5848,350410.509
2006-12-18 09:40:00,50.37,50.47,50.35,50.46,235467.9802955665,26.5848,26.6375,26.5742,26.6323,235467.9803
2006-12-18 09:45:00,50.46,50.47,50.36,50.41,252326.2178434592,26.6323,26.6375,26.5795,26.6059,252326.2178
2006-12-18 09:50:00,50.42,50.43,50.32,50.39,159168.03503010402,26.6112,26.6164,26.5584,26.5953,159168.035
2006-12-18 09:55:00,50.39,50.42,50.34,50.36,152162.01423097975,26.5953,26.6112,26.5689,26.5795,152162.0142
2006-12-18 10:00:00,50.35,50.41,50.35,50.37,175041.05090311987,26.5742,26.6059,26.5742,26.5848,175041.0509
2006-12-18 10:05:00,50.37,50.38,50.26,50.27,154132.45758073346,26.5848,26.59,26.5267,26.532,154132.4576
2006-12-18 10:10:00,50.26,50.37,50.25,50.36,111877.39463601532,26.5267,26.5848,26.5214,26.5795,111877.3946
2006-12-18 10:15:00,50.36,50.4,50.25,50.25,192008.75752599887,26.5795,26.6006,26.5214,26.5214,192008.7575
2006-12-18 10:20:00,50.25,50.25,50.09,50.11,375369.4581280789,26.5214,26.5214,26.437,26.4475,375369.4581
2006-12-18 10:25:00,50.11,50.18,50.09,50.09,199014.7783251232,26.4475,26.4845,26.437,26.437,199014.7783
2006-12-18 10:30:00,50.1,50.16,50.09,50.09,180733.4428024084,26.4423,26.4739,26.437,26.437,180733.4428
2006-12-18 10:35:00,50.1,50.11,49.9,49.9,249808.429118774,26.4423,26.4475,26.3367,26.3367,249808.4291
2006-12-18 10:40:00,49.9,49.95,49.74,49.79,288232.074438971,26.3367,26.3631,26.2523,26.2786,288232.0744
2006-12-18 10:45:00,49.79,49.8,49.63,49.67,226600.9852216749,26.2786,26.2839,26.1942,26.2153,226600.9852
2006-12-18 10:50:00,49.67,49.77,49.61,49.65,149096.8801313629,26.2153,26.2681,26.1836,26.2048,149096.8801
2006-12-18 10:55:00,49.65,49.67,49.53,49.54,231855.50082101807,26.2048,26.2153,26.1414,26.1467,231855.5008
2006-12-18 11:00:00,49.55,49.55,49.4,49.41,237438.4236453202,26.152,26.152,26.0728,26.0781,237438.4236
2006-12-18 11:05:00,49.41,49.49,49.35,49.37,183141.7624521073,26.0781,26.1203,26.0464,26.057,183141.7625
2006-12-18 11:10:00,49.37,49.48,49.34,49.48,211603.7219485496,26.057,26.115,26.0411,26.115,211603.7219
2006-12-18 11:15:00,49.47,49.53,49.42,49.48,240722.4958949097,26.1098,26.1414,26.0834,26.115,240722.4959
2006-12-18 11:20:00,49.48,49.54,49.44,49.49,125123.1527093596,26.115,26.1467,26.0939,26.1203,125123.1527
2006-12-18 11:25:00,49.5,49.54,49.43,49.52,140229.88505747126,26.1256,26.1467,26.0886,26.1361,140229.8851
2006-12-18 11:30:00,49.52,49.57,49.47,49.5,122167.48768472909,26.1361,26.1625,26.1098,26.1256,122167.4877
2006-12-18 11:35:00,49.5,49.51,49.37,49.39,100930.4871373837,26.1256,26.1309,26.057,26.0675,100930.4871
2006-12-18 11:40:00,49.39,49.4,49.33,49.33,228571.42857142852,26.0675,26.0728,26.0359,26.0359,228571.4286
2006-12-18 11:45:00,49.34,49.37,49.22,49.22,262506.8418171867,26.0411,26.057,25.9778,25.9778,262506.8418
2006-12-18 11:50:00,49.21,49.23,49.17,49.2,131034.4827586207,25.9725,25.9831,25.9514,25.9673,131034.4828
2006-12-18 11:55:00,49.19,49.2,48.95,49.01,324247.4001094691,25.962,25.9673,25.8353,25.867,324247.4001
2006-12-18 12:00:00,49.0,49.06,48.97,48.99,159934.3185550082,25.8617,25.8934,25.8459,25.8564,159934.3186
2006-12-18 12:05:00,48.99,49.03,48.98,49.01,111658.45648604268,25.8564,25.8775,25.8511,25.867,111658.4565
2006-12-18 12:10:00,49.02,49.05,48.95,48.98,198795.8401751505,25.8723,25.8881,25.8353,25.8511,198795.8402
2006-12-18 12:15:00,48.97,49.05,48.95,48.96,99835.79638752052,25.8459,25.8881,25.8353,25.8406,99835.7964
2006-12-18 12:20:00,48.96,48.99,48.94,48.96,124247.40010946908,25.8406,25.8564,25.83,25.8406,124247.4001
2006-12-18 12:25:00,48.96,49.0,48.9,48.92,131034.4827586207,25.8406,25.8617,25.8089,25.8195,131034.4828
2006-12-18 12:30:00,48.91,49.04,48.91,48.95,143295.01915708813,25.8142,25.8828,25.8142,25.8353,143295.0192
2006-12-18 12:35:00,48.96,48.97,48.91,48.95,106294.4718117132,25.8406,25.8459,25.8142,25.8353,106294.4718
2006-12-18 12:40:00,48.95,48.97,48.88,48.9,148221.12753147236,25.8353,25.8459,25.7984,25.8089,148221.1275
2006-12-18 12:45:00,48.89,48.9,48.78,48.81,277723.0432402846,25.8036,25.8089,25.7456,25.7614,277723.0432
2006-12-18 12:50:00,48.81,48.87,48.79,48.82,166174.05582922825,25.7614,25.7931,25.7509,25.7667,166174.0558
2006-12-18 12:55:00,48.83,48.91,48.8,48.86,132019.70443349754,25.772,25.8142,25.7561,25.7878,132019.7044
2006-12-18 13:00:00,48.85,48.95,48.84,48.94,175150.5199781062,25.7825,25.8353,25.7772,25.83,175150.52
2006-12-18 13:05:00,48.95,48.96,48.86,48.92,135851.1220580186,25.8353,25.8406,25.7878,25.8195,135851.1221
2006-12-18 13:10:00,48.93,49.1,48.93,49.07,187520.52545155995,25.8248,25.9145,25.8248,25.8986,187520.5255
2006-12-18 13:15:00,49.07,49.15,49.06,49.08,177120.96332785988,25.8986,25.9409,25.8934,25.9039,177120.9633
2006-12-18 13:20:00,49.09,49.11,48.97,49.01,96551.72413793104,25.9092,25.9198,25.8459,25.867,96551.7241
2006-12-18 13:25:00,49.02,49.05,48.97,49.05,69074.98631636563,25.8723,25.8881,25.8459,25.8881,69074.9863
2006-12-18 13:30:00,49.05,49.06,49.03,49.05,43021.34646962233,25.8881,25.8934,25.8775,25.8881,43021.3465
2006-12-18 13:35:00,49.04,49.06,49.02,49.06,69731.80076628353,25.8828,25.8934,25.8723,25.8934,69731.8008
2006-12-18 13:40:00,49.05,49.13,49.05,49.08,58128.07881773399,25.8881,25.9303,25.8881,25.9039,58128.0788
2006-12-18 13:45:00,49.08,49.13,49.08,49.1,91078.27038861522,25.9039,25.9303,25.9039,25.9145,91078.2704
2006-12-18 13:50:00,49.09,49.11,49.08,49.1,63163.65626710455,25.9092,25.9198,25.9039,25.9145,63163.6563
2006-12-18 13:55:00,49.1,49.16,49.09,49.16,71373.83689107827,25.9145,25.9461,25.9092,25.9461,71373.8369
2006-12-18 14:00:00,49.16,49.16,49.07,49.1,47509.5785440613,25.9461,25.9461,25.8986,25.9145,47509.5785
2006-12-18 14:05:00,49.1,49.11,49.03,49.05,54625.06841817187,25.9145,25.9198,25.8775,25.8881,54625.0684
2006-12-18 14:10:00,49.05,49.05,48.95,48.95,125013.6836343733,25.8881,25.8881,25.8353,25.8353,125013.6836
2006-12-18 14:15:00,48.96,49.04,48.93,49.02,87684.7290640394,25.8406,25.8828,25.8248,25.8723,87684.7291
2006-12-18 14:20:00,49.01,49.02,48.95,48.99,58894.36234263821,25.867,25.8723,25.8353,25.8564,58894.3623
2006-12-18 14:25:00,48.98,49.0,48.91,48.91,159605.91133004928,25.8511,25.8617,25.8142,25.8142,159605.9113
2006-12-18 14:30:00,48.92,49.0,48.88,48.89,125561.02900930488,25.8195,25.8617,25.7984,25.8036,125561.029
2006-12-18 14:35:00,48.89,48.93,48.87,48.88,103776.68308702792,25.8036,25.8248,25.7931,25.7984,103776.6831
2006-12-18 14:40:00,48.88,48.89,48.83,48.84,92063.49206349209,25.7984,25.8036,25.772,25.7772,92063.4921
2006-12-18 14:45:00,48.84,48.88,48.83,48.84,101915.70881226052,25.7772,25.7984,25.772,25.7772,101915.7088
2006-12-18 14:50:00,48.84,48.91,48.8,48.81,139792.008757526,25.7772,25.8142,25.7561,25.7614,139792.0088
2006-12-18 14:55:00,48.82,48.92,48.81,48.89,109140.6677613574,25.7667,25.8195,25.7614,25.8036,109140.6678
2006-12-18 15:00:00,48.9,48.91,48.84,48.86,84948.0021893815,25.8089,25.8142,25.7772,25.7878,84948.0022
2006-12-18 15:05:00,48.86,48.87,48.76,48.79,219157.08812260532,25.7878,25.7931,25.735,25.7509,219157.0881
2006-12-18 15:10:00,48.79,48.8,48.68,48.7,174603.17460317462,25.7509,25.7561,25.6928,25.7034,174603.1746
2006-12-18 15:15:00,48.71,48.73,48.68,48.71,148877.94198139026,25.7086,25.7192,25.6928,25.7086,148877.942
2006-12-18 15:20:00,48.72,48.75,48.66,48.67,161029.00930487138,25.7139,25.7297,25.6822,25.6875,161029.0093
2006-12-18 15:25:00,48.67,48.69,48.64,48.67,108812.26053639848,25.6875,25.6981,25.6717,25.6875,108812.2605
2006-12-18 15:30:00,48.66,48.75,48.65,48.69,124904.21455938698,25.6822,25.7297,25.677,25.6981,124904.2146
2006-12-18 15:35:00,48.7,48.7,48.61,48.65,237219.4854953476,25.7034,25.7034,25.6559,25.677,237219.4855
2006-12-18 15:40:00,48.65,48.84,48.65,48.8,240941.4340448824,25.677,25.7772,25.677,25.7561,240941.434
2006-12-18 15:45:00,48.8,48.87,48.8,48.84,237657.36179529285,25.7561,25.7931,25.7561,25.7772,237657.3618
2006-12-18 15:50:00,48.84,48.84,48.77,48.78,294690.7498631637,25.7772,25.7772,25.7403,25.7456,294690.7499
2006-12-18 15:55:00,48.78,48.8,48.71,48.75,231636.56267104545,25.7456,25.7561,25.7086,25.7297,231636.5627
2006-12-19 09:30:00,48.55,48.63,47.99,48.38,414121.5106732348,25.6242,25.6664,25.3286,25.5345,414121.5107
2006-12-19 09:35:00,48.39,48.51,48.36,48.45,208100.71154898743,25.5397,25.6031,25.5239,25.5714,208100.7115
2006-12-19 09:40:00,48.46,48.82,48.45,48.77,253420.9085933224,25.5767,25.7667,25.5714,25.7403,253420.9086
2006-12-19 09:45:00,48.77,48.92,48.73,48.9,144937.05528188287,25.7403,25.8195,25.7192,25.8089,144937.0553
2006-12-19 09:50:00,48.91,49.09,48.87,49.09,282977.55883962783,25.8142,25.9092,25.7931,25.9092,282977.5588
2006-12-19 09:55:00,49.1,49.28,49.05,49.08,414340.44882320747,25.9145,26.0095,25.8881,25.9039,414340.4488
2006-12-19 10:00:00,49.07,49.22,49.07,49.19,234811.16584564865,25.8986,25.9778,25.8986,25.962,234811.1658
2006-12-19 10:05:00,49.2,49.32,49.19,49.27,285714.28571428574,25.9673,26.0306,25.962,26.0042,285714.2857
2006-12-19 10:10:00,49.27,49.39,49.27,49.37,242802.4083196497,26.0042,26.0675,26.0042,26.057,242802.4083
2006-12-19 10:15:00,49.38,49.4,49.29,49.37,182922.82430213463,26.0623,26.0728,26.0148,26.057,182922.8243
2006-12-19 10:20:00,49.36,49.42,49.29,49.32,152380.9523809524,26.0517,26.0834,26.0148,26.0306,152380.9524
2006-12-19 10:25:00,49.33,49.35,49.23,49.27,188615.2162014231,26.0359,26.0464,25.9831,26.0042,188615.2162
2006-12-19 10:30:00,49.25,49.33,49.19,49.26,160919.54022988505,25.9936,26.0359,25.962,25.9989,160919.5402
2006-12-19 10:35:00,49.26,49.46,49.26,49.46,249698.96004378764,25.9989,26.1045,25.9989,26.1045,249698.96
2006-12-19 10:40:00,49.46,49.46,49.33,49.34,150301.03995621236,26.1045,26.1045,26.0359,26.0411,150301.04
2006-12-19 10:45:00,49.34,49.42,49.33,49.39,138478.37985769022,26.0411,26.0834,26.0359,26.0675,138478.3799
2006-12-19 10:50:00,49.39,49.48,49.39,49.42,152052.54515599343,26.0675,26.115,26.0675,26.0834,152052.5452
2006-12-19 10:55:00,49.43,49.64,49.42,49.63,175478.92720306513,26.0886,26.1995,26.0834,26.1942,175478.9272
2006-12-19 11:00:00,49.63,49.69,49.58,49.67,146250.68418171868,26.1942,26.2259,26.1678,26.2153,146250.6842
2006-12-19 11:05:00,49.67,49.67,49.56,49.58,91406.67761357415,26.2153,26.2153,26.1573,26.1678,91406.6776
2006-12-19 11:10:00,49.58,49.62,49.49,49.53,102572.52326217844,26.1678,26.1889,26.1203,26.1414,102572.5233
2006-12-19 11:15:00,49.55,49.58,49.43,49.46,196934.8659003832,26.152,26.1678,26.0886,26.1045,196934.8659
2006-12-19 11:20:00,49.46,49.69,49.46,49.64,137931.03448275864,26.1045,26.2259,26.1045,26.1995,137931.0345
2006-12-19 11:25:00,49.66,49.72,49.6,49.62,202189.38149972635,26.21,26.2417,26.1784,26.1889,202189.3815
2006-12-19 11:30:00,49.61,49.62,49.45,49.52,126327.3125342091,26.1836,26.1889,26.0992,26.1361,126327.3125
2006-12-19 11:35:00,49.52,49.52,49.36,49.4,224849.48002189383,26.1361,26.1361,26.0517,26.0728,224849.48
2006-12-19 11:40:00,49.4,49.57,49.4,49.56,116475.09578544062,26.0728,26.1625,26.0728,26.1573,116475.0958
2006-12-19 11:45:00,49.56,49.57,49.51,49.55,45210.72796934866,26.1573,26.1625,26.1309,26.152,45210.728
2006-12-19 11:50:00,49.55,49.58,49.52,49.55,62835.2490421456,26.152,26.1678,26.1361,26.152,62835.249
2006-12-19 11:55:00,49.54,49.58,49.5,49.51,85276.40941434045,26.1467,26.1678,26.1256,26.1309,85276.4094
2006-12-19 12:00:00,49.52,49.58,49.47,49.5,94581.28078817736,26.1361,26.1678,26.1098,26.1256,94581.2808
2006-12-19 12:05:00,49.5,49.54,49.46,49.54,145484.40065681445,26.1256,26.1467,26.1045,26.1467,145484.4007
2006-12-19 12:10:00,49.53,49.58,49.51,49.57,99069.51286261632,26.1414,26.1678,26.1309,26.1625,99069.5129
2006-12-19 12:15:00,49.57,49.58,49.4,49.41,110782.70388615216,26.1625,26.1678,26.0728,26.0781,110782.7039
2006-12-19 12:20:00,49.41,49.5,49.4,49.48,73015.87301587302,26.0781,26.1256,26.0728,26.115,73015.873
2006-12-19 12:25:00,49.47,49.56,49.34,49.34,106403.9408866995,26.1098,26.1573,26.0411,26.0411,106403.9409
2006-12-19 12:30:00,49.35,49.47,49.34,49.37,152709.35960591133,26.0464,26.1098,26.0411,26.057,152709.3596
2006-12-19 12:35:00,49.37,49.49,49.37,49.45,72249.5894909688,26.057,26.1203,26.057,26.0992,72249.5895
2006-12-19 12:40:00,49.45,49.56,49.45,49.53,90859.3322386426,26.0992,26.1573,26.0992,26.1414,90859.3322
2006-12-19 12:45:00,49.53,49.54,49.49,49.51,28790.36672140121,26.1414,26.1467,26.1203,26.1309,28790.3667
2006-12-19 12:50:00,49.5,49.63,49.5,49.63,152928.29775588398,26.1256,26.1942,26.1256,26.1942,152928.2978
2006-12-19 12:55:00,49.63,49.64,49.58,49.62,73453.74931581829,26.1942,26.1995,26.1678,26.1889,73453.7493
2006-12-19 13:00:00,49.61,49.69,49.61,49.66,40941.43404488232,26.1836,26.2259,26.1836,26.21,40941.434
2006-12-19 13:05:00,49.67,49.72,49.66,49.68,66557.19759168035,26.2153,26.2417,26.21,26.2206,66557.1976
2006-12-19 13:10:00,49.68,49.73,49.65,49.69,123152.70935960591,26.2206,26.247,26.2048,26.2259,123152.7094
2006-12-19 13:15:00,49.69,49.72,49.58,49.58,77832.51231527094,26.2259,26.2417,26.1678,26.1678,77832.5123
2006-12-19 13:20:00,49.6,49.66,49.58,49.61,49370.552818828684,26.1784,26.21,26.1678,26.1836,49370.5528
2006-12-19 13:25:00,49.6,49.71,49.6,49.69,79912.42474001095,26.1784,26.2364,26.1784,26.2259,79912.4247
2006-12-19 13:30:00,49.69,49.76,49.67,49.75,63273.12534209086,26.2259,26.2628,26.2153,26.2575,63273.1253
2006-12-19 13:35:00,49.76,49.78,49.74,49.78,73891.62561576355,26.2628,26.2734,26.2523,26.2734,73891.6256
2006-12-19 13:40:00,49.78,49.91,49.77,49.9,147345.37493158184,26.2734,26.342,26.2681,26.3367,147345.3749
2006-12-19 13:45:00,49.9,49.95,49.86,49.88,169239.1899288451,26.3367,26.3631,26.3156,26.3262,169239.1899
2006-12-19 13:50:00,49.87,49.91,49.85,49.89,84291.18773946361,26.3209,26.342,26.3103,26.3314,84291.1877
2006-12-19 13:55:00,49.9,49.96,49.9,49.93,69293.92446633826,26.3367,26.3684,26.3367,26.3525,69293.9245
2006-12-19 14:00:00,49.93,49.96,49.9,49.91,71264.36781609195,26.3525,26.3684,26.3367,26.342,71264.3678
2006-12-19 14:05:00,49.9,49.99,49.9,49.91,92939.2446633826,26.3367,26.3842,26.3367,26.342,92939.2447
2006-12-19 14:10:00,49.9,49.9,49.85,49.87,94362.3426382047,26.3367,26.3367,26.3103,26.3209,94362.3426
2006-12-19 14:15:00,49.87,49.88,49.73,49.79,139354.13245758074,26.3209,26.3262,26.247,26.2786,139354.1325
2006-12-19 14:20:00,49.78,49.8,49.76,49.79,70498.08429118774,26.2734,26.2839,26.2628,26.2786,70498.0843
2006-12-19 14:25:00,49.78,49.79,49.64,49.66,113191.02353585113,26.2734,26.2786,26.1995,26.21,113191.0235
2006-12-19 14:30:00,49.65,49.66,49.54,49.61,144827.58620689655,26.2048,26.21,26.1467,26.1836,144827.5862
2006-12-19 14:35:00,49.62,49.64,49.59,49.61,102463.05418719212,26.1889,26.1995,26.1731,26.1836,102463.0542
2006-12-19 14:40:00,49.61,49.68,49.6,49.67,57361.795292829775,26.1836,26.2206,26.1784,26.2153,57361.7953
2006-12-19 14:45:00,49.67,49.68,49.57,49.59,70935.96059113301,26.2153,26.2206,26.1625,26.1731,70935.9606
2006-12-19 14:50:00,49.59,49.63,49.59,49.61,73234.81116584565,26.1731,26.1942,26.1731,26.1836,73234.8112
2006-12-19 14:55:00,49.61,49.62,49.56,49.57,63601.53256704981,26.1836,26.1889,26.1573,26.1625,63601.5326
2006-12-19 15:00:00,49.56,49.62,49.56,49.59,58784.89326765189,26.1573,26.1889,26.1573,26.1731,58784.8933
2006-12-19 15:05:00,49.58,49.63,49.58,49.62,83087.02791461413,26.1678,26.1942,26.1678,26.1889,83087.0279
2006-12-19 15:10:00,49.62,49.7,49.61,49.66,149096.8801313629,26.1889,26.2311,26.1836,26.21,149096.8801
2006-12-19 15:15:00,49.67,49.67,49.59,49.67,98412.69841269842,26.2153,26.2153,26.1731,26.2153,98412.6984
2006-12-19 15:20:00,49.68,49.7,49.61,49.63,65353.03776683087,26.2206,26.2311,26.1836,26.1942,65353.0378
2006-12-19 15:25:00,49.63,49.66,49.58,49.6,89655.1724137931,26.1942,26.21,26.1678,26.1784,89655.1724
2006-12-19 15:30:00,49.61,49.67,49.6,49.63,55281.88286808976,26.1836,26.2153,26.1784,26.1942,55281.8829
2006-12-19 15:35:00,49.64,49.69,49.62,49.68,98522.16748768474,26.1995,26.2259,26.1889,26.2206,98522.1675
2006-12-19 15:40:00,49.68,49.69,49.57,49.57,97318.00766283524,26.2206,26.2259,26.1625,26.1625,97318.0077
2006-12-19 15:45:00,49.58,49.6,49.55,49.58,149096.8801313629,26.1678,26.1784,26.152,26.1678,149096.8801
2006-12-19 15:50:00,49.58,49.63,49.57,49.57,156431.30815544608,26.1678,26.1942,26.1625,26.1625,156431.3082
2006-12-19 15:55:00,49.58,49.61,49.54,49.6,140229.88505747126,26.1678,26.1836,26.1467,26.1784,140229.8851
2006-12-20 09:30:00,49.66,49.97,49.66,49.75,277285.1669403394,26.21,26.3737,26.21,26.2575,277285.1669
2006-12-20 09:35:00,49.74,49.77,49.55,49.65,216529.8303229338,26.2523,26.2681,26.152,26.2048,216529.8303
2006-12-20 09:40:00,49.65,49.77,49.57,49.73,127312.53420908592,26.2048,26.2681,26.1625,26.247,127312.5342
2006-12-20 09:45:00,49.72,49.75,49.48,49.49,205363.98467432952,26.2417,26.2575,26.115,26.1203,205363.9847
2006-12-20 09:50:00,49.48,49.63,49.48,49.6,145484.40065681445,26.115,26.1942,26.115,26.1784,145484.4007
2006-12-20 09:55:00,49.59,49.62,49.51,49.55,106841.81718664478,26.1731,26.1889,26.1309,26.152,106841.8172
2006-12-20 10:00:00,49.54,49.67,49.51,49.6,144170.77175697865,26.1467,26.2153,26.1309,26.1784,144170.7718
2006-12-20 10:05:00,49.6,49.6,49.52,49.6,66885.6048166393,26.1784,26.1784,26.1361,26.1784,66885.6048
2006-12-20 10:10:00,49.58,49.64,49.58,49.59,80021.89381499727,26.1678,26.1995,26.1678,26.1731,80021.8938
2006-12-20 10:15:00,49.6,49.62,49.58,49.62,157416.52983032295,26.1784,26.1889,26.1678,26.1889,157416.5298
2006-12-20 10:20:00,49.61,49.64,49.57,49.58,66776.13574165298,26.1836,26.1995,26.1625,26.1678,66776.1357
2006-12-20 10:25:00,49.58,49.77,49.53,49.59,125670.4980842912,26.1678,26.2681,26.1414,26.1731,125670.4981
2006-12-20 10:30:00,49.69,49.97,49.55,49.61,736398.4674329503,26.2259,26.3737,26.152,26.1836,736398.4674
2006-12-20 10:35:00,49.61,49.64,49.11,49.25,431636.5626710454,26.1836,26.1995,25.9198,25.9936,431636.5627
2006-12-20 10:40:00,49.25,49.37,49.06,49.3,264039.4088669951,25.9936,26.057,25.8934,26.02,264039.4089
2006-12-20 10:45:00,49.27,49.32,49.17,49.32,150629.44718117133,26.0042,26.0306,25.9514,26.0306,150629.4472
2006-12-20 10:50:00,49.3,49.3,49.16,49.19,190257.25232621783,26.02,26.02,25.9461,25.962,190257.2523
2006-12-20 10:55:00,49.2,49.25,49.07,49.21,218171.8664477285,25.9673,25.9936,25.8986,25.9725,218171.8664
2006-12-20 11:00:00,49.23,49.27,49.11,49.2,148549.53475643133,25.9831,26.0042,25.9198,25.9673,148549.5348
2006-12-20 11:05:00,49.22,49.23,49.1,49.11,104980.8429118774,25.9778,25.9831,25.9145,25.9198,104980.8429
2006-12-20 11:10:00,49.11,49.17,48.98,48.98,260207.991242474,25.9198,25.9514,25.8511,25.8511,260207.9912
2006-12-20 11:15:00,48.98,49.14,48.98,49.11,149534.75643130817,25.8511,25.9356,25.8511,25.9198,149534.7564
2006-12-20 11:20:00,49.1,49.2,49.08,49.17,121401.20415982486,25.9145,25.9673,25.9039,25.9514,121401.2042
2006-12-20 11:25:00,49.17,49.25,49.14,49.16,120415.982484948,25.9514,25.9936,25.9356,25.9461,120415.9825
2006-12-20 11:30:00,49.16,49.23,49.15,49.19,88122.60536398468,25.9461,25.9831,25.9409,25.962,88122.6054
2006-12-20 11:35:00,49.18,49.21,49.1,49.13,124685.27640941436,25.9567,25.9725,25.9145,25.9303,124685.2764
2006-12-20 11:40:00,49.13,49.16,49.07,49.08,85823.75478927203,25.9303,25.9461,25.8986,25.9039,85823.7548
2006-12-20 11:45:00,49.06,49.09,49.03,49.05,116584.56486042694,25.8934,25.9092,25.8775,25.8881,116584.5649
2006-12-20 11:50:00,49.05,49.1,49.04,49.04,134865.90038314176,25.8881,25.9145,25.8828,25.8828,134865.9004
2006-12-20 11:55:00,49.03,49.04,48.91,48.96,153694.58128078817,25.8775,25.8828,25.8142,25.8406,153694.5813
2006-12-20 12:00:00,48.96,49.05,48.95,49.05,177120.96332785988,25.8406,25.8881,25.8353,25.8881,177120.9633
2006-12-20 12:05:00,49.05,49.06,48.95,48.97,129939.79200875752,25.8881,25.8934,25.8353,25.8459,129939.792
2006-12-20 12:10:00,48.97,49.05,48.97,49.04,148221.12753147236,25.8459,25.8881,25.8459,25.8828,148221.1275
2006-12-20 12:15:00,49.03,49.05,48.95,48.96,144827.58620689655,25.8775,25.8881,25.8353,25.8406,144827.5862
2006-12-20 12:20:00,48.96,49.04,48.95,49.0,169129.7208538588,25.8406,25.8828,25.8353,25.8617,169129.7209
2006-12-20 12:25:00,48.99,49.03,48.96,48.99,181937.60262725785,25.8564,25.8775,25.8406,25.8564,181937.6026
2006-12-20 12:30:00,48.99,48.99,48.95,48.95,101039.95621237002,25.8564,25.8564,25.8353,25.8353,101039.9562
2006-12-20 12:35:00,48.95,48.99,48.92,48.92,137274.22003284073,25.8353,25.8564,25.8195,25.8195,137274.22
2006-12-20 12:40:00,48.92,50.24,48.91,49.04,119759.1680350301,25.8195,26.5162,25.8142,25.8828,119759.168
2006-12-20 12:45:00,49.05,49.08,49.01,49.02,70388.61521620142,25.8881,25.9039,25.867,25.8723,70388.6152
2006-12-20 12:50:00,49.01,49.06,49.01,49.01,68746.57909140667,25.867,25.8934,25.867,25.867,68746.5791
2006-12-20 12:55:00,49.01,49.03,48.96,48.98,58237.54789272031,25.867,25.8775,25.8406,25.8511,58237.5479
2006-12-20 13:00:00,48.99,49.01,48.88,48.88,126108.37438423646,25.8564,25.867,25.7984,25.7984,126108.3744
2006-12-20 13:05:00,48.88,48.9,48.8,48.82,163437.32895457034,25.7984,25.8089,25.7561,25.7667,163437.329
2006-12-20 13:10:00,48.81,49.66,48.67,48.7,184783.79857690205,25.7614,26.21,25.6875,25.7034,184783.7986
2006-12-20 13:15:00,48.71,48.86,48.69,48.82,161904.76190476192,25.7086,25.7878,25.6981,25.7667,161904.7619
2006-12-20 13:20:00,48.82,48.82,48.7,48.74,99288.45101258896,25.7667,25.7667,25.7034,25.7245,99288.451
2006-12-20 13:25:00,48.74,48.75,48.63,48.69,154679.80295566504,25.7245,25.7297,25.6664,25.6981,154679.803
2006-12-20 13:30:00,48.7,48.72,48.65,48.71,94909.6880131363,25.7034,25.7139,25.677,25.7086,94909.688
2006-12-20 13:35:00,48.71,48.71,48.52,48.61,193541.3245758073,25.7086,25.7086,25.6084,25.6559,193541.3246
2006-12-20 13:40:00,48.62,48.64,48.52,48.58,96004.37876299946,25.6611,25.6717,25.6084,25.64,96004.3788
2006-12-20 13:45:00,48.58,48.65,48.54,48.61,101149.42528735632,25.64,25.677,25.6189,25.6559,101149.4253
2006-12-20 13:50:00,48.61,48.69,48.61,48.69,74220.0328407225,25.6559,25.6981,25.6559,25.6981,74220.0328
2006-12-20 13:55:00,48.68,48.7,48.62,48.63,102572.52326217844,25.6928,25.7034,25.6611,25.6664,102572.5233
2006-12-20 14:00:00,48.63,48.65,48.61,48.62,96332.7859879584,25.6664,25.677,25.6559,25.6611,96332.786
2006-12-20 14:05:00,48.62,48.65,48.61,48.63,71483.3059660646,25.6611,25.677,25.6559,25.6664,71483.306
2006-12-20 14:10:00,48.63,48.74,48.62,48.68,115270.93596059112,25.6664,25.7245,25.6611,25.6928,115270.936
2006-12-20 14:15:00,48.69,48.74,48.66,48.73,92720.30651340996,25.6981,25.7245,25.6822,25.7192,92720.3065
2006-12-20 14:20:00,48.73,48.92,48.73,48.8,256486.04269293929,25.7192,25.8195,25.7192,25.7561,256486.0427
2006-12-20 14:25:00,48.81,48.81,48.67,48.68,183141.7624521073,25.7614,25.7614,25.6875,25.6928,183141.7625
2006-12-20 14:30:00,48.69,48.75,48.64,48.67,145484.40065681445,25.6981,25.7297,25.6717,25.6875,145484.4007
2006-12-20 14:35:00,48.66,48.7,48.62,48.62,216310.89217296115,25.6822,25.7034,25.6611,25.6611,216310.8922
2006-12-20 14:40:00,48.62,48.74,48.56,48.66,286699.5073891625,25.6611,25.7245,25.6295,25.6822,286699.5074
2006-12-20 14:45:00,48.65,48.76,48.63,48.71,155774.4937055282,25.677,25.735,25.6664,25.7086,155774.4937
2006-12-20 14:50:00,48.7,48.72,48.68,48.72,76956.75971538041,25.7034,25.7139,25.6928,25.7139,76956.7597
2006-12-20 14:55:00,48.72,48.75,48.72,48.74,113409.96168582376,25.7139,25.7297,25.7139,25.7245,113409.9617
2006-12-20 15:00:00,48.75,48.75,48.68,48.7,138259.44170771755,25.7297,25.7297,25.6928,25.7034,138259.4417
2006-12-20 15:05:00,48.68,48.7,48.65,48.68,152709.35960591133,25.6928,25.7034,25.677,25.6928,152709.3596
2006-12-20 15:10:00,48.68,48.78,48.67,48.76,224521.07279693487,25.6928,25.7456,25.6875,25.735,224521.0728
2006-12-20 15:15:00,48.76,48.92,48.69,48.71,404050.3557744937,25.735,25.8195,25.6981,25.7086,404050.3558
2006-12-20 15:20:00,48.71,48.71,48.61,48.63,157525.99890530924,25.7086,25.7086,25.6559,25.6664,157525.9989
2006-12-20 15:25:00,48.63,48.68,48.62,48.67,118555.00821018063,25.6664,25.6928,25.6611,25.6875,118555.0082
2006-12-20 15:30:00,48.67,48.72,48.65,48.65,130377.6683087028,25.6875,25.7139,25.677,25.677,130377.6683
2006-12-20 15:35:00,48.66,48.66,48.61,48.65,182047.0717022441,25.6822,25.6822,25.6559,25.677,182047.0717
2006-12-20 15:40:00,48.65,48.7,48.61,48.61,168035.03010399564,25.677,25.7034,25.6559,25.6559,168035.0301
2006-12-20 15:45:00,48.6,48.62,48.46,48.55,475752.5998905309,25.6506,25.6611,25.5767,25.6242,475752.5999
2006-12-20 15:50:00,48.55,48.59,48.53,48.53,281007.1154898741,25.6242,25.6453,25.6136,25.6136,281007.1155
2006-12-20 15:55:00,48.54,48.59,48.49,48.56,378653.5303776683,25.6189,25.6453,25.5925,25.6295,378653.5304
2006-12-21 09:30:00,48.73,48.96,48.65,48.93,232621.7843459223,25.7192,25.8406,25.677,25.8248,232621.7843
2006-12-21 09:35:00,48.94,48.94,48.74,48.74,155555.55555555556,25.83,25.83,25.7245,25.7245,155555.5556
2006-12-21 09:40:00,48.73,48.74,48.59,48.61,202079.91242474003,25.7192,25.7245,25.6453,25.6559,202079.9124
2006-12-21 09:45:00,48.62,48.74,48.62,48.69,119430.76081007117,25.6611,25.7245,25.6611,25.6981,119430.7608
2006-12-21 09:50:00,48.69,48.69,48.47,48.48,200875.7525998905,25.6981,25.6981,25.582,25.5872,200875.7526
2006-12-21 09:55:00,48.48,48.57,48.46,48.53,149206.3492063492,25.5872,25.6347,25.5767,25.6136,149206.3492
2006-12-21 10:00:00,48.53,48.57,48.53,48.54,95675.97153804053,25.6136,25.6347,25.6136,25.6189,95675.9715
2006-12-21 10:05:00,48.53,48.66,48.5,48.65,133004.92610837438,25.6136,25.6822,25.5978,25.677,133004.9261
2006-12-21 10:10:00,48.66,48.69,48.59,48.6,87794.19813902573,25.6822,25.6981,25.6453,25.6506,87794.1981
2006-12-21 10:15:00,48.6,48.61,48.42,48.42,162342.63820470718,25.6506,25.6559,25.5556,25.5556,162342.6382
2006-12-21 10:20:00,48.42,48.45,48.36,48.37,166940.33935413248,25.5556,25.5714,25.5239,25.5292,166940.3394
2006-12-21 10:25:00,48.37,48.38,48.1,48.2,325232.62178434595,25.5292,25.5345,25.3867,25.4395,325232.6218
2006-12-21 10:30:00,48.21,48.3,48.16,48.2,248166.3929939792,25.4447,25.4922,25.4184,25.4395,248166.393
2006-12-21 10:35:00,48.19,48.32,48.19,48.27,96332.7859879584,25.4342,25.5028,25.4342,25.4764,96332.786
2006-12-21 10:40:00,48.26,48.36,48.24,48.27,135413.24575807335,25.4711,25.5239,25.4606,25.4764,135413.2458
2006-12-21 10:45:00,48.27,48.41,48.25,48.25,144608.64805692394,25.4764,25.5503,25.4659,25.4659,144608.6481
2006-12-21 10:50:00,48.27,48.28,48.19,48.25,102900.9304871374,25.4764,25.4817,25.4342,25.4659,102900.9305
2006-12-21 10:55:00,48.25,48.29,48.16,48.17,147783.2512315271,25.4659,25.487,25.4184,25.4236,147783.2512
2006-12-21 11:00:00,48.16,48.18,48.06,48.12,247947.45484400657,25.4184,25.4289,25.3656,25.3972,247947.4548
2006-12-21 11:05:00,48.11,48.21,48.02,48.08,254953.47564313083,25.392,25.4447,25.3445,25.3761,254953.4756
2006-12-21 11:10:00,48.03,48.09,48.02,48.04,204159.82484948004,25.3497,25.3814,25.3445,25.355,204159.8248
2006-12-21 11:15:00,48.03,48.06,47.89,47.96,319978.1061850028,25.3497,25.3656,25.2758,25.3128,319978.1062
2006-12-21 11:20:00,47.97,48.07,47.96,48.05,233059.66064586755,25.3181,25.3709,25.3128,25.3603,233059.6606
2006-12-21 11:25:00,48.05,48.09,48.0,48.07,133771.2096332786,25.3603,25.3814,25.3339,25.3709,133771.2096
2006-12-21 11:30:00,48.07,48.13,48.05,48.1,211384.7837985769,25.3709,25.4025,25.3603,25.3867,211384.7838
2006-12-21 11:35:00,48.1,48.18,48.08,48.14,147345.37493158184,25.3867,25.4289,25.3761,25.4078,147345.3749
2006-12-21 11:40:00,48.14,48.15,48.08,48.14,62178.4345922277,25.4078,25.4131,25.3761,25.4078,62178.4346
2006-12-21 11:45:00,48.13,48.15,48.09,48.13,90311.986863711,25.4025,25.4131,25.3814,25.4025,90311.9869
2006-12-21 11:50:00,48.13,48.14,48.11,48.12,55062.944718117134,25.4025,25.4078,25.392,25.3972,55062.9447
2006-12-21 11:55:00,48.12,48.14,48.06,48.1,72687.46579091407,25.3972,25.4078,25.3656,25.3867,72687.4658
2006-12-21 12:00:00,48.1,48.13,48.0,48.11,114395.1833607006,25.3867,25.4025,25.3339,25.392,114395.1834
2006-12-21 12:05:00,48.11,48.14,48.09,48.1,100273.6726874658,25.392,25.4078,25.3814,25.3867,100273.6727
2006-12-21 12:10:00,48.1,48.11,48.04,48.1,56486.04269293925,25.3867,25.392,25.355,25.3867,56486.0427
2006-12-21 12:15:00,48.1,48.1,47.96,47.96,74110.56376573618,25.3867,25.3867,25.3128,25.3128,74110.5638
2006-12-21 12:20:00,47.96,47.97,47.86,47.86,178434.59222769568,25.3128,25.3181,25.26,25.26,178434.5922
2006-12-21 12:25:00,47.87,47.89,47.84,47.87,119321.29173508484,25.2653,25.2758,25.2495,25.2653,119321.2917
2006-12-21 12:30:00,47.87,47.89,47.82,47.88,105528.18828680896,25.2653,25.2758,25.2389,25.2706,105528.1883
2006-12-21 12:35:00,47.87,47.93,47.86,47.88,138587.8489326765,25.2653,25.297,25.26,25.2706,138587.8489
2006-12-21 12:40:00,47.88,47.97,47.86,47.97,109688.013136289,25.2706,25.3181,25.26,25.3181,109688.0131
2006-12-21 12:45:00,47.97,48.04,47.95,47.98,107717.56978653531,25.3181,25.355,25.3075,25.3234,107717.5698
2006-12-21 12:50:00,47.98,48.0,47.96,47.99,73125.34209085934,25.3234,25.3339,25.3128,25.3286,73125.3421
2006-12-21 12:55:00,47.99,47.99,47.93,47.95,58128.07881773399,25.3286,25.3286,25.297,25.3075,58128.0788
2006-12-21 13:00:00,47.95,47.96,47.85,47.87,129173.50848385332,25.3075,25.3128,25.2547,25.2653,129173.5085
2006-12-21 13:05:00,47.88,47.9,47.84,47.88,124685.27640941436,25.2706,25.2811,25.2495,25.2706,124685.2764
2006-12-21 13:10:00,47.89,47.89,47.8,47.81,130268.19923371648,25.2758,25.2758,25.2283,25.2336,130268.1992
2006-12-21 13:15:00,47.81,47.89,47.8,47.86,64367.81609195402,25.2336,25.2758,25.2283,25.26,64367.8161
2006-12-21 13:20:00,47.86,47.88,47.81,47.87,93048.71373836893,25.26,25.2706,25.2336,25.2653,93048.7137
2006-12-21 13:25:00,47.87,47.89,47.85,47.86,51450.465243568695,25.2653,25.2758,25.2547,25.26,51450.4652
2006-12-21 13:30:00,47.87,47.9,47.82,47.85,60098.52216748769,25.2653,25.2811,25.2389,25.2547,60098.5222
2006-12-21 13:35:00,47.85,47.89,47.8,47.87,71154.89874110564,25.2547,25.2758,25.2283,25.2653,71154.8987
2006-12-21 13:40:00,47.87,47.93,47.84,47.84,88232.07443897099,25.2653,25.297,25.2495,25.2495,88232.0744
2006-12-21 13:45:00,47.85,47.93,47.84,47.88,44553.91351943076,25.2547,25.297,25.2495,25.2706,44553.9135
2006-12-21 13:50:00,47.88,47.94,47.88,47.92,96770.66228790367,25.2706,25.3022,25.2706,25.2917,96770.6623
2006-12-21 13:55:00,47.91,47.92,47.9,47.91,37110.01642036125,25.2864,25.2917,25.2811,25.2864,37110.0164
2006-12-21 14:00:00,47.91,47.96,47.89,47.9,74548.44006568145,25.2864,25.3128,25.2758,25.2811,74548.4401
2006-12-21 14:05:00,47.91,47.92,47.85,47.89,57361.795292829775,25.2864,25.2917,25.2547,25.2758,57361.7953
2006-12-21 14:10:00,47.9,47.91,47.87,47.87,43130.81554460865,25.2811,25.2864,25.2653,25.2653,43130.8155
2006-12-21 14:15:00,47.87,47.89,47.84,47.85,87575.2599890531,25.2653,25.2758,25.2495,25.2547,87575.26
2006-12-21 14:20:00,47.85,47.89,47.83,47.89,67104.54296661193,25.2547,25.2758,25.2442,25.2758,67104.543
2006-12-21 14:25:00,47.89,47.95,47.86,47.88,80678.70826491517,25.2758,25.3075,25.26,25.2706,80678.7083
2006-12-21 14:30:00,47.88,47.92,47.86,47.88,62287.903667214014,25.2706,25.2917,25.26,25.2706,62287.9037
2006-12-21 14:35:00,47.88,47.94,47.84,47.93,73234.81116584565,25.2706,25.3022,25.2495,25.297,73234.8112
2006-12-21 14:40:00,47.92,47.93,47.87,47.9,147564.31308155446,25.2917,25.297,25.2653,25.2811,147564.3131
2006-12-21 14:45:00,47.9,47.91,47.86,47.86,88451.01258894363,25.2811,25.2864,25.26,25.26,88451.0126
2006-12-21 14:50:00,47.86,47.89,47.84,47.85,114833.05966064589,25.26,25.2758,25.2495,25.2547,114833.0597
2006-12-21 14:55:00,47.84,47.86,47.83,47.85,95785.44061302682,25.2495,25.26,25.2442,25.2547,95785.4406
2006-12-21 15:00:00,47.85,47.85,47.81,47.81,201204.15982484948,25.2547,25.2547,25.2336,25.2336,201204.1598
2006-12-21 15:05:00,47.81,47.85,47.79,47.82,207334.4280240832,25.2336,25.2547,25.2231,25.2389,207334.428
2006-12-21 15:10:00,47.82,47.9,47.81,47.89,250684.18171866448,25.2389,25.2811,25.2336,25.2758,250684.1817
2006-12-21 15:15:00,47.89,47.91,47.85,47.86,182922.82430213463,25.2758,25.2864,25.2547,25.26,182922.8243
2006-12-21 15:20:00,47.85,47.88,47.82,47.84,175478.92720306513,25.2547,25.2706,25.2389,25.2495,175478.9272
2006-12-21 15:25:00,47.84,47.85,47.81,47.81,209195.4022988506,25.2495,25.2547,25.2336,25.2336,209195.4023
2006-12-21 15:30:00,47.83,47.9,47.8,47.87,325232.62178434595,25.2442,25.2811,25.2283,25.2653,325232.6218
2006-12-21 15:35:00,47.87,47.89,47.77,47.78,259989.0530925014,25.2653,25.2758,25.2125,25.2178,259989.0531
2006-12-21 15:40:00,47.78,47.89,47.77,47.8,387082.6491516147,25.2178,25.2758,25.2125,25.2283,387082.6492
2006-12-21 15:45:00,47.79,47.91,47.79,47.81,281773.3990147783,25.2231,25.2864,25.2231,25.2336,281773.399
2006-12-21 15:50:00,47.82,47.9,47.81,47.89,144389.7099069513,25.2389,25.2811,25.2336,25.2758,144389.7099
2006-12-21 15:55:00,47.89,47.91,47.85,47.89,209304.8713738369,25.2758,25.2864,25.2547,25.2758,209304.8714
2006-12-22 09:30:00,47.87,48.09,47.83,48.0,227805.14504652435,25.2653,25.3814,25.2442,25.3339,227805.145
2006-12-22 09:35:00,48.0,48.0,47.54,47.58,284619.5949644226,25.3339,25.3339,25.0911,25.1122,284619.595
2006-12-22 09:40:00,47.56,47.68,47.21,47.3,518445.5391351943,25.1017,25.165,24.917,24.9645,518445.5391
2006-12-22 09:45:00,47.31,47.44,47.14,47.36,381499.7263273125,24.9697,25.0383,24.88,24.9961,381499.7263
2006-12-22 09:50:00,47.36,47.37,47.25,47.31,211822.66009852217,24.9961,25.0014,24.9381,24.9697,211822.6601
2006-12-22 09:55:00,47.31,47.39,47.27,47.36,101696.7706622879,24.9697,25.012,24.9486,24.9961,101696.7707
2006-12-22 10:00:00,47.39,47.44,47.35,47.36,131034.4827586207,25.012,25.0383,24.9908,24.9961,131034.4828
2006-12-22 10:05:00,47.37,47.49,47.36,47.39,154460.8648056924,25.0014,25.0647,24.9961,25.012,154460.8648
2006-12-22 10:10:00,47.45,47.45,47.33,47.42,172742.20032840723,25.0436,25.0436,24.9803,25.0278,172742.2003
2006-12-22 10:15:00,47.44,47.45,47.36,47.39,178106.18500273675,25.0383,25.0436,24.9961,25.012,178106.185
2006-12-22 10:20:00,47.4,47.41,47.35,47.37,170443.34975369458,25.0172,25.0225,24.9908,25.0014,170443.3498
2006-12-22 10:25:00,47.36,47.46,47.32,47.42,138806.78708264916,24.9961,25.0489,24.975,25.0278,138806.7871
2006-12-22 10:30:00,47.42,47.55,47.4,47.54,156212.3700054735,25.0278,25.0964,25.0172,25.0911,156212.37
2006-12-22 10:35:00,47.55,47.62,47.51,47.56,211275.3147235906,25.0964,25.1333,25.0753,25.1017,211275.3147
2006-12-22 10:40:00,47.56,47.58,47.47,47.48,142419.2665571976,25.1017,25.1122,25.0542,25.0595,142419.2666
2006-12-22 10:45:00,47.47,47.53,47.47,47.5,134646.96223316912,25.0542,25.0858,25.0542,25.07,134646.9622
2006-12-22 10:50:00,47.5,47.51,47.43,47.44,95675.97153804053,25.07,25.0753,25.0331,25.0383,95675.9715
2006-12-22 10:55:00,47.45,47.49,47.43,47.45,100383.14176245211,25.0436,25.0647,25.0331,25.0436,100383.1418
2006-12-22 11:00:00,47.45,47.52,47.42,47.51,99069.51286261632,25.0436,25.0806,25.0278,25.0753,99069.5129
2006-12-22 11:05:00,47.5,47.58,47.49,47.55,86590.03831417624,25.07,25.1122,25.0647,25.0964,86590.0383
2006-12-22 11:10:00,47.54,47.54,47.45,47.52,154460.8648056924,25.0911,25.0911,25.0436,25.0806,154460.8648
2006-12-22 11:15:00,47.52,47.52,47.47,47.5,67651.88834154351,25.0806,25.0806,25.0542,25.07,67651.8883
2006-12-22 11:20:00,47.5,47.53,47.42,47.42,84072.24958949097,25.07,25.0858,25.0278,25.0278,84072.2496
2006-12-22 11:25:00,47.43,47.44,47.3,47.34,113300.49261083743,25.0331,25.0383,24.9645,24.9856,113300.4926
2006-12-22 11:30:00,47.34,47.4,47.31,47.39,80021.89381499727,24.9856,25.0172,24.9697,25.012,80021.8938
2006-12-22 11:35:00,47.4,47.41,47.36,47.38,83305.96606458676,25.0172,25.0225,24.9961,25.0067,83305.9661
2006-12-22 11:40:00,47.37,47.39,47.35,47.39,72468.52764094144,25.0014,25.012,24.9908,25.012,72468.5276
2006-12-22 11:45:00,47.4,47.41,47.33,47.36,88888.88888888889,25.0172,25.0225,24.9803,24.9961,88888.8889
2006-12-22 11:50:00,47.36,47.36,47.3,47.33,123590.5856595512,24.9961,24.9961,24.9645,24.9803,123590.5857
2006-12-22 11:55:00,47.33,47.4,47.32,47.36,58237.54789272031,24.9803,25.0172,24.975,24.9961,58237.5479
2006-12-22 12:00:00,47.34,47.37,47.31,47.34,90202.51778872468,24.9856,25.0014,24.9697,24.9856,90202.5178
2006-12-22 12:05:00,47.34,47.36,47.32,47.34,128735.63218390803,24.9856,24.9961,24.975,24.9856,128735.6322
2006-12-22 12:10:00,47.34,47.35,47.31,47.32,69403.39354132458,24.9856,24.9908,24.9697,24.975,69403.3935
2006-12-22 12:15:00,47.32,47.34,47.3,47.34,59879.58401751505,24.975,24.9856,24.9645,24.9856,59879.584
2006-12-22 12:20:00,47.33,47.35,47.31,47.35,72796.93486590039,24.9803,24.9908,24.9697,24.9908,72796.9349
2006-12-22 12:25:00,47.35,47.41,47.35,47.37,112424.74001094692,24.9908,25.0225,24.9908,25.0014,112424.74
2006-12-22 12:30:00,47.37,47.37,47.34,47.36,49917.898193760266,25.0014,25.0014,24.9856,24.9961,49917.8982
2006-12-22 12:35:00,47.36,47.38,47.35,47.37,79693.48659003832,24.9961,25.0067,24.9908,25.0014,79693.4866
2006-12-22 12:40:00,47.37,47.37,47.32,47.35,51450.465243568695,25.0014,25.0014,24.975,24.9908,51450.4652
2006-12-22 12:45:00,47.34,47.35,47.32,47.32,53858.78489326766,24.9856,24.9908,24.975,24.975,53858.7849
2006-12-22 12:50:00,47.32,47.33,47.26,47.26,104980.8429118774,24.975,24.9803,24.9433,24.9433,104980.8429
2006-12-22 12:55:00,47.27,47.27,47.24,47.27,83743.84236453203,24.9486,24.9486,24.9328,24.9486,83743.8424
2006-12-22 13:00:00,47.26,47.27,47.23,47.24,74986.31636562671,24.9433,24.9486,24.9275,24.9328,74986.3164
2006-12-22 13:05:00,47.26,47.29,47.24,47.27,57909.14066776136,24.9433,24.9592,24.9328,24.9486,57909.1407
2006-12-22 13:10:00,47.27,47.31,47.26,47.27,41050.90311986864,24.9486,24.9697,24.9433,24.9486,41050.9031
2006-12-22 13:15:00,47.26,47.31,47.26,47.3,42583.47016967706,24.9433,24.9697,24.9433,24.9645,42583.4702
2006-12-22 13:20:00,47.31,47.31,47.26,47.27,34482.75862068966,24.9697,24.9697,24.9433,24.9486,34482.7586
2006-12-22 13:25:00,47.27,47.27,47.24,47.24,57471.2643678161,24.9486,24.9486,24.9328,24.9328,57471.2644
2006-12-22 13:30:00,47.24,47.27,47.24,47.26,27695.675971538043,24.9328,24.9486,24.9328,24.9433,27695.676
2006-12-22 13:35:00,47.26,47.3,47.25,47.29,36562.67104542967,24.9433,24.9645,24.9381,24.9592,36562.671
2006-12-22 13:40:00,47.3,47.3,47.25,47.25,35686.91844553914,24.9645,24.9645,24.9381,24.9381,35686.9184
2006-12-22 13:45:00,47.25,47.29,47.24,47.29,38533.114395183366,24.9381,24.9592,24.9328,24.9592,38533.1144
2006-12-22 13:50:00,47.29,47.32,47.29,47.29,55829.22824302135,24.9592,24.975,24.9592,24.9592,55829.2282
2006-12-22 13:55:00,47.29,47.31,47.27,47.29,81773.39901477833,24.9592,24.9697,24.9486,24.9592,81773.399
2006-12-22 14:00:00,47.28,47.28,47.24,47.27,53530.37766830871,24.9539,24.9539,24.9328,24.9486,53530.3777
2006-12-22 14:05:00,47.26,47.27,47.26,47.26,32840.72249589491,24.9433,24.9486,24.9433,24.9433,32840.7225
2006-12-22 14:10:00,47.26,47.28,47.26,47.26,43021.34646962233,24.9433,24.9539,24.9433,24.9433,43021.3465
2006-12-22 14:15:00,47.26,47.27,47.25,47.26,52107.27969348659,24.9433,24.9486,24.9381,24.9433,52107.2797
2006-12-22 14:20:00,47.26,47.26,47.23,47.23,66557.19759168035,24.9433,24.9433,24.9275,24.9275,66557.1976
2006-12-22 14:25:00,47.23,47.25,47.2,47.21,75971.53804050355,24.9275,24.9381,24.9117,24.917,75971.538
2006-12-22 14:30:00,47.21,47.22,47.18,47.19,57690.202517788726,24.917,24.9222,24.9011,24.9064,57690.2025
2006-12-22 14:35:00,47.18,47.19,47.11,47.12,157744.9370552819,24.9011,24.9064,24.8642,24.8695,157744.9371
2006-12-22 14:40:00,47.11,47.15,47.1,47.15,79693.48659003832,24.8642,24.8853,24.8589,24.8853,79693.4866
2006-12-22 14:45:00,47.15,47.16,47.13,47.15,68856.048166393,24.8853,24.8906,24.8747,24.8853,68856.0482
2006-12-22 14:50:00,47.15,47.16,47.15,47.16,45320.19704433498,24.8853,24.8906,24.8853,24.8906,45320.197
2006-12-22 14:55:00,47.17,47.18,47.15,47.16,47619.04761904762,24.8958,24.9011,24.8853,24.8906,47619.0476
2006-12-22 15:00:00,47.17,47.17,47.13,47.14,64915.161466885605,24.8958,24.8958,24.8747,24.88,64915.1615
2006-12-22 15:05:00,47.13,47.16,47.12,47.14,90093.04871373838,24.8747,24.8906,24.8695,24.88,90093.0487
2006-12-22 15:10:00,47.15,47.15,47.13,47.13,58894.36234263821,24.8853,24.8853,24.8747,24.8747,58894.3623
2006-12-22 15:15:00,47.14,47.15,47.12,47.13,180076.62835249043,24.88,24.8853,24.8695,24.8747,180076.6284
2006-12-22 15:20:00,47.12,47.15,47.1,47.15,86480.56923918994,24.8695,24.8853,24.8589,24.8853,86480.5692
2006-12-22 15:25:00,47.15,47.16,47.14,47.15,117350.84838533116,24.8853,24.8906,24.88,24.8853,117350.8484
2006-12-22 15:30:00,47.15,47.17,47.15,47.16,111330.04926108375,24.8853,24.8958,24.8853,24.8906,111330.0493
2006-12-22 15:35:00,47.16,47.18,47.15,47.15,92391.89928845102,24.8906,24.9011,24.8853,24.8853,92391.8993
2006-12-22 15:40:00,47.15,47.18,47.13,47.15,111658.45648604268,24.8853,24.9011,24.8747,24.8853,111658.4565
2006-12-22 15:45:00,47.15,47.16,47.14,47.15,143951.83360700603,24.8853,24.8906,24.88,24.8853,143951.8336
2006-12-22 15:50:00,47.15,47.18,47.13,47.16,159058.5659551177,24.8853,24.9011,24.8747,24.8906,159058.566
2006-12-22 15:55:00,47.16,47.17,47.11,47.12,172304.32402846197,24.8906,24.8958,24.8642,24.8695,172304.324
2006-12-26 09:30:00,46.95,47.36,46.92,47.35,333661.7405582923,24.7797,24.9961,24.7639,24.9908,333661.7406
2006-12-26 09:35:00,47.35,47.38,47.26,47.36,87356.32183908047,24.9908,25.0067,24.9433,24.9961,87356.3218
2006-12-26 09:40:00,47.36,47.48,47.32,47.44,137821.56540777232,24.9961,25.0595,24.975,25.0383,137821.5654
2006-12-26 09:45:00,47.44,47.49,47.37,47.43,148330.59660645868,25.0383,25.0647,25.0014,25.0331,148330.5966
2006-12-26 09:50:00,47.43,47.64,47.43,47.59,206458.67542419268,25.0331,25.1439,25.0331,25.1175,206458.6754
2006-12-26 09:55:00,47.6,47.88,47.59,47.77,171866.4477285167,25.1228,25.2706,25.1175,25.2125,171866.4477
2006-12-26 10:00:00,47.76,47.89,47.75,47.88,154241.92665571976,25.2072,25.2758,25.202,25.2706,154241.9267
2006-12-26 10:05:00,47.89,47.91,47.82,47.85,117569.78653530378,25.2758,25.2864,25.2389,25.2547,117569.7865
2006-12-26 10:10:00,47.85,47.87,47.81,47.81,66119.32129173509,25.2547,25.2653,25.2336,25.2336,66119.3213
2006-12-26 10:15:00,47.81,47.86,47.81,47.84,61412.15106732348,25.2336,25.26,25.2336,25.2495,61412.1511
2006-12-26 10:20:00,47.84,47.89,47.81,47.83,54406.13026819924,25.2495,25.2758,25.2336,25.2442,54406.1303
2006-12-26 10:25:00,47.84,47.86,47.78,47.81,71264.36781609195,25.2495,25.26,25.2178,25.2336,71264.3678
2006-12-26 10:30:00,47.81,47.81,47.57,47.57,147126.4367816092,25.2336,25.2336,25.107,25.107,147126.4368
2006-12-26 10:35:00,47.57,47.6,47.45,47.46,108593.32238642585,25.107,25.1228,25.0436,25.0489,108593.3224
2006-12-26 10:40:00,47.46,47.51,47.44,47.48,81116.58456486043,25.0489,25.0753,25.0383,25.0595,81116.5846
2006-12-26 10:45:00,47.48,47.48,47.32,47.32,124794.74548440066,25.0595,25.0595,24.975,24.975,124794.7455
2006-12-26 10:50:00,47.32,47.36,47.2,47.26,163546.79802955667,24.975,24.9961,24.9117,24.9433,163546.798
2006-12-26 10:55:00,47.26,47.26,47.13,47.16,112643.67816091956,24.9433,24.9433,24.8747,24.8906,112643.6782
2006-12-26 11:00:00,47.16,47.19,47.08,47.08,122714.83305966064,24.8906,24.9064,24.8483,24.8483,122714.8331
2006-12-26 11:05:00,47.08,47.18,47.05,47.16,125451.55993431856,24.8483,24.9011,24.8325,24.8906,125451.5599
2006-12-26 11:10:00,47.15,47.23,47.15,47.22,82211.27531472359,24.8853,24.9275,24.8853,24.9222,82211.2753
2006-12-26 11:15:00,47.21,47.22,47.13,47.15,59879.58401751505,24.917,24.9222,24.8747,24.8853,59879.584
2006-12-26 11:20:00,47.14,47.2,47.13,47.13,59332.23864258347,24.88,24.9117,24.8747,24.8747,59332.2386
2006-12-26 11:25:00,47.13,47.21,47.13,47.19,54953.47564313082,24.8747,24.917,24.8747,24.9064,54953.4756
2006-12-26 11:30:00,47.18,47.19,46.95,47.07,181828.1335522715,24.9011,24.9064,24.7797,24.8431,181828.1336
2006-12-26 11:35:00,47.09,47.1,47.04,47.08,110125.88943623428,24.8536,24.8589,24.8272,24.8483,110125.8894
2006-12-26 11:40:00,47.07,47.07,47.04,47.06,62725.77996715928,24.8431,24.8431,24.8272,24.8378,62725.78
2006-12-26 11:45:00,47.06,47.09,47.05,47.07,70607.55336617406,24.8378,24.8536,24.8325,24.8431,70607.5534
2006-12-26 11:50:00,47.08,47.16,47.07,47.15,77613.57416529831,24.8483,24.8906,24.8431,24.8853,77613.5742
2006-12-26 11:55:00,47.15,47.24,47.13,47.21,85166.94033935413,24.8853,24.9328,24.8747,24.917,85166.9403
2006-12-26 12:00:00,47.21,47.22,47.16,47.16,38861.52162014231,24.917,24.9222,24.8906,24.8906,38861.5216
2006-12-26 12:05:00,47.16,47.19,47.14,47.17,52654.62506841817,24.8906,24.9064,24.88,24.8958,52654.6251
2006-12-26 12:10:00,47.16,47.18,47.15,47.17,20689.6551724138,24.8906,24.9011,24.8853,24.8958,20689.6552
2006-12-26 12:15:00,47.17,47.18,47.13,47.15,50903.11986863711,24.8958,24.9011,24.8747,24.8853,50903.1199
2006-12-26 12:20:00,47.15,47.15,47.05,47.09,76081.00711548988,24.8853,24.8853,24.8325,24.8536,76081.0071
2006-12-26 12:25:00,47.08,47.13,47.06,47.1,47947.45484400657,24.8483,24.8747,24.8378,24.8589,47947.4548
2006-12-26 12:30:00,47.1,47.2,47.1,47.2,75862.06896551725,24.8589,24.9117,24.8589,24.9117,75862.069
2006-12-26 12:35:00,47.2,47.2,47.12,47.12,62616.310892172965,24.9117,24.9117,24.8695,24.8695,62616.3109
2006-12-26 12:40:00,47.12,47.15,47.11,47.13,22550.62944718117,24.8695,24.8853,24.8642,24.8747,22550.6294
2006-12-26 12:45:00,47.13,47.14,47.12,47.12,30213.46469622332,24.8747,24.88,24.8695,24.8695,30213.4647
2006-12-26 12:50:00,47.11,47.13,47.1,47.11,43459.2227695676,24.8642,24.8747,24.8589,24.8642,43459.2228
2006-12-26 12:55:00,47.11,47.12,47.09,47.1,47728.51669403394,24.8642,24.8695,24.8536,24.8589,47728.5167
2006-12-26 13:00:00,47.1,47.14,47.09,47.14,29994.526546250687,24.8589,24.88,24.8536,24.88,29994.5265
2006-12-26 13:05:00,47.14,47.2,47.14,47.16,64367.81609195402,24.88,24.9117,24.88,24.8906,64367.8161
2006-12-26 13:10:00,47.16,47.16,47.12,47.14,26272.57799671593,24.8906,24.8906,24.8695,24.88,26272.578
2006-12-26 13:15:00,47.13,47.15,47.13,47.14,26272.57799671593,24.8747,24.8853,24.8747,24.88,26272.578
2006-12-26 13:20:00,47.14,47.17,47.14,47.16,41598.248494800224,24.88,24.8958,24.88,24.8906,41598.2485
2006-12-26 13:25:00,47.17,47.22,47.17,47.22,81554.46086480569,24.8958,24.9222,24.8958,24.9222,81554.4609
2006-12-26 13:30:00,47.22,47.26,47.2,47.26,65134.09961685824,24.9222,24.9433,24.9117,24.9433,65134.0996
2006-12-26 13:35:00,47.26,47.27,47.23,47.27,46524.356869184456,24.9433,24.9486,24.9275,24.9486,46524.3569
2006-12-26 13:40:00,47.27,47.3,47.24,47.24,61631.08921729612,24.9486,24.9645,24.9328,24.9328,61631.0892
2006-12-26 13:45:00,47.24,47.27,47.24,47.26,76081.00711548988,24.9328,24.9486,24.9328,24.9433,76081.0071
2006-12-26 13:50:00,47.26,47.27,47.19,47.2,56923.91899288452,24.9433,24.9486,24.9064,24.9117,56923.919
2006-12-26 13:55:00,47.2,47.2,47.15,47.17,47728.51669403394,24.9117,24.9117,24.8853,24.8958,47728.5167
2006-12-26 14:00:00,47.17,47.17,47.13,47.16,58347.01696770662,24.8958,24.8958,24.8747,24.8906,58347.017
2006-12-26 14:05:00,47.16,47.17,47.13,47.16,54734.53749315818,24.8906,24.8958,24.8747,24.8906,54734.5375
2006-12-26 14:10:00,47.17,47.17,47.15,47.17,24192.66557197592,24.8958,24.8958,24.8853,24.8958,24192.6656
2006-12-26 14:15:00,47.16,47.2,47.16,47.17,52873.56321839081,24.8906,24.9117,24.8906,24.8958,52873.5632
2006-12-26 14:20:00,47.18,47.27,47.18,47.25,73125.34209085934,24.9011,24.9486,24.9011,24.9381,73125.3421
2006-12-26 14:25:00,47.24,47.25,47.2,47.22,31855.500821018064,24.9328,24.9381,24.9117,24.9222,31855.5008
2006-12-26 14:30:00,47.22,47.26,47.21,47.24,48056.923918992885,24.9222,24.9433,24.917,24.9328,48056.9239
2006-12-26 14:35:00,47.24,47.26,47.21,47.22,37547.89272030652,24.9328,24.9433,24.917,24.9222,37547.8927
2006-12-26 14:40:00,47.22,47.22,47.21,47.21,21565.407772304326,24.9222,24.9222,24.917,24.917,21565.4078
2006-12-26 14:45:00,47.21,47.22,47.16,47.17,32402.846195949645,24.917,24.9222,24.8906,24.8958,32402.8462
2006-12-26 14:50:00,47.17,47.18,47.12,47.14,57142.857142857145,24.8958,24.9011,24.8695,24.88,57142.8571
2006-12-26 14:55:00,47.14,47.17,47.13,47.16,46852.76409414341,24.88,24.8958,24.8747,24.8906,46852.7641
2006-12-26 15:00:00,47.16,47.19,47.16,47.18,45648.60426929392,24.8906,24.9064,24.8906,24.9011,45648.6043
2006-12-26 15:05:00,47.18,47.26,47.16,47.25,58894.36234263821,24.9011,24.9433,24.8906,24.9381,58894.3623
2006-12-26 15:10:00,47.24,47.26,47.23,47.25,53420.90859332239,24.9328,24.9433,24.9275,24.9381,53420.9086
2006-12-26 15:15:00,47.26,47.26,47.23,47.23,29666.11932129173,24.9433,24.9433,24.9275,24.9275,29666.1193
2006-12-26 15:20:00,47.23,47.26,47.23,47.26,37000.54734537494,24.9275,24.9433,24.9275,24.9433,37000.5473
2006-12-26 15:25:00,47.26,47.26,47.26,47.26,25615.76354679803,24.9433,24.9433,24.9433,24.9433,25615.7635
2006-12-26 15:30:00,47.26,47.27,47.25,47.26,44772.8516694034,24.9433,24.9486,24.9381,24.9433,44772.8517
2006-12-26 15:35:00,47.26,47.27,47.24,47.27,121510.67323481115,24.9433,24.9486,24.9328,24.9486,121510.6732
2006-12-26 15:40:00,47.28,47.35,47.27,47.32,88341.54351395731,24.9539,24.9908,24.9486,24.975,88341.5435
2006-12-26 15:45:00,47.32,47.32,47.25,47.3,76299.9452654625,24.975,24.975,24.9381,24.9645,76299.9453
2006-12-26 15:50:00,47.29,47.36,47.27,47.35,123809.52380952382,24.9592,24.9961,24.9486,24.9908,123809.5238
2006-12-26 15:55:00,47.35,47.36,47.24,47.32,141324.57580733445,24.9908,24.9961,24.9328,24.975,141324.5758
2006-12-27 09:30:00,47.28,47.41,47.09,47.41,127859.87958401752,24.9539,25.0225,24.8536,25.0225,127859.8796
2006-12-27 09:35:00,47.41,47.45,47.16,47.26,133333.33333333334,25.0225,25.0436,24.8906,24.9433,133333.3333
2006-12-27 09:40:00,47.26,47.31,47.15,47.18,92063.49206349209,24.9433,24.9697,24.8853,24.9011,92063.4921
2006-12-27 09:45:00,47.18,47.32,47.15,47.3,136070.06020799125,24.9011,24.975,24.8853,24.9645,136070.0602
2006-12-27 09:50:00,47.29,47.44,47.28,47.33,140120.41598248496,24.9592,25.0383,24.9539,24.9803,140120.416
2006-12-27 09:55:00,47.34,47.39,47.19,47.22,100821.01806239736,24.9856,25.012,24.9064,24.9222,100821.0181
2006-12-27 10:00:00,47.22,47.26,47.11,47.12,105637.6573617953,24.9222,24.9433,24.8642,24.8695,105637.6574
2006-12-27 10:05:00,47.12,47.17,47.11,47.15,68637.11001642037,24.8695,24.8958,24.8642,24.8853,68637.11
2006-12-27 10:10:00,47.15,47.15,47.07,47.07,61631.08921729612,24.8853,24.8853,24.8431,24.8431,61631.0892
2006-12-27 10:15:00,47.07,47.16,47.06,47.15,128188.28680897648,24.8431,24.8906,24.8378,24.8853,128188.2868
2006-12-27 10:20:00,47.15,47.22,47.13,47.15,81444.99178981938,24.8853,24.9222,24.8747,24.8853,81444.9918
2006-12-27 10:25:00,47.15,47.2,47.12,47.15,70717.02244116037,24.8853,24.9117,24.8695,24.8853,70717.0224
2006-12-27 10:30:00,47.15,47.21,47.13,47.2,64148.8779419814,24.8853,24.917,24.8747,24.9117,64148.8779
2006-12-27 10:35:00,47.19,47.22,47.14,47.18,67323.48111658456,24.9064,24.9222,24.88,24.9011,67323.4811
2006-12-27 10:40:00,47.17,47.23,47.14,47.23,67214.01204159825,24.8958,24.9275,24.88,24.9275,67214.012
2006-12-27 10:45:00,47.21,47.24,47.11,47.2,125013.6836343733,24.917,24.9328,24.8642,24.9117,125013.6836
2006-12-27 10:50:00,47.2,47.2,47.11,47.13,48823.2074438971,24.9117,24.9117,24.8642,24.8747,48823.2074
2006-12-27 10:55:00,47.14,47.17,47.12,47.17,43130.81554460865,24.88,24.8958,24.8695,24.8958,43130.8155
2006-12-27 11:00:00,47.16,47.17,47.14,47.15,77504.10509031199,24.8906,24.8958,24.88,24.8853,77504.1051
2006-12-27 11:05:00,47.15,47.19,47.14,47.19,55172.41379310345,24.8853,24.9064,24.88,24.9064,55172.4138
2006-12-27 11:10:00,47.19,47.2,47.12,47.14,82539.68253968254,24.9064,24.9117,24.8695,24.88,82539.6825
2006-12-27 11:15:00,47.15,47.21,47.12,47.19,93267.65188834154,24.8853,24.917,24.8695,24.9064,93267.6519
2006-12-27 11:20:00,47.2,47.28,47.19,47.27,81007.11548987411,24.9117,24.9539,24.9064,24.9486,81007.1155
2006-12-27 11:25:00,47.28,47.32,47.27,47.29,71154.89874110564,24.9539,24.975,24.9486,24.9592,71154.8987
2006-12-27 11:30:00,47.29,47.31,47.16,47.17,118992.88451012588,24.9592,24.9697,24.8906,24.8958,118992.8845
2006-12-27 11:35:00,47.18,47.21,47.15,47.2,83743.84236453203,24.9011,24.917,24.8853,24.9117,83743.8424
2006-12-27 11:40:00,47.2,47.29,47.2,47.29,94800.21893814998,24.9117,24.9592,24.9117,24.9592,94800.2189
2006-12-27 11:45:00,47.29,47.39,47.28,47.33,155446.08648056924,24.9592,25.012,24.9539,24.9803,155446.0865
2006-12-27 11:50:00,47.33,47.41,47.32,47.39,71483.3059660646,24.9803,25.0225,24.975,25.012,71483.306
2006-12-27 11:55:00,47.39,47.43,47.36,47.4,80678.70826491517,25.012,25.0331,24.9961,25.0172,80678.7083
2006-12-27 12:00:00,47.41,47.43,47.4,47.43,28024.08319649699,25.0225,25.0331,25.0172,25.0331,28024.0832
2006-12-27 12:05:00,47.43,47.46,47.41,47.44,33169.12972085386,25.0331,25.0489,25.0225,25.0383,33169.1297
2006-12-27 12:10:00,47.44,47.44,47.4,47.4,31308.155446086483,25.0383,25.0383,25.0172,25.0172,31308.1554
2006-12-27 12:15:00,47.4,47.46,47.4,47.46,31855.500821018064,25.0172,25.0489,25.0172,25.0489,31855.5008
2006-12-27 12:20:00,47.45,47.5,47.44,47.49,74329.50191570881,25.0436,25.07,25.0383,25.0647,74329.5019
2006-12-27 12:25:00,47.5,47.5,47.45,47.45,74438.97099069513,25.07,25.07,25.0436,25.0436,74438.971
2006-12-27 12:30:00,47.46,47.48,47.43,47.43,45977.01149425288,25.0489,25.0595,25.0331,25.0331,45977.0115
2006-12-27 12:35:00,47.43,47.49,47.42,47.48,38095.2380952381,25.0331,25.0647,25.0278,25.0595,38095.2381
2006-12-27 12:40:00,47.49,47.49,47.46,47.46,25944.17077175698,25.0647,25.0647,25.0489,25.0489,25944.1708
2006-12-27 12:45:00,47.47,47.47,47.42,47.42,18719.21182266009,25.0542,25.0542,25.0278,25.0278,18719.2118
2006-12-27 12:50:00,47.42,47.47,47.42,47.47,32512.31527093596,25.0278,25.0542,25.0278,25.0542,32512.3153
2006-12-27 12:55:00,47.47,47.48,47.41,47.45,33388.06787082649,25.0542,25.0595,25.0225,25.0436,33388.0679
2006-12-27 13:00:00,47.44,47.47,47.41,47.41,26053.63984674329,25.0383,25.0542,25.0225,25.0225,26053.6398
2006-12-27 13:05:00,47.4,47.46,47.39,47.45,32840.72249589491,25.0172,25.0489,25.012,25.0436,32840.7225
2006-12-27 13:10:00,47.45,47.45,47.41,47.45,46414.88779419814,25.0436,25.0436,25.0225,25.0436,46414.8878
2006-12-27 13:15:00,47.45,47.45,47.37,47.38,49370.552818828684,25.0436,25.0436,25.0014,25.0067,49370.5528
2006-12-27 13:20:00,47.39,47.44,47.36,47.42,21565.407772304326,25.012,25.0383,24.9961,25.0278,21565.4078
2006-12-27 13:25:00,47.43,47.49,47.43,47.48,43021.34646962233,25.0331,25.0647,25.0331,25.0595,43021.3465
2006-12-27 13:30:00,47.48,47.49,47.47,47.49,16967.70662287904,25.0595,25.0647,25.0542,25.0647,16967.7066
2006-12-27 13:35:00,47.48,47.5,47.45,47.46,61740.55829228243,25.0595,25.07,25.0436,25.0489,61740.5583
2006-12-27 13:40:00,47.46,47.47,47.44,47.46,27476.73782156541,25.0489,25.0542,25.0383,25.0489,27476.7378
2006-12-27 13:45:00,47.46,47.48,47.45,47.47,11713.191023535852,25.0489,25.0595,25.0436,25.0542,11713.191
2006-12-27 13:50:00,47.47,47.49,47.47,47.47,24740.0109469075,25.0542,25.0647,25.0542,25.0542,24740.0109
2006-12-27 13:55:00,47.47,47.47,47.37,47.42,55829.22824302135,25.0542,25.0542,25.0014,25.0278,55829.2282
2006-12-27 14:00:00,47.41,47.47,47.37,47.37,38204.707170224414,25.0225,25.0542,25.0014,25.0014,38204.7072
2006-12-27 14:05:00,47.38,47.47,47.37,47.47,49151.61466885605,25.0067,25.0542,25.0014,25.0542,49151.6147
2006-12-27 14:10:00,47.47,47.5,47.47,47.48,33059.660645867545,25.0542,25.07,25.0542,25.0595,33059.6606
2006-12-27 14:15:00,47.48,47.49,47.45,47.48,41050.90311986864,25.0595,25.0647,25.0436,25.0595,41050.9031
2006-12-27 14:20:00,47.48,47.48,47.38,47.41,38642.58347016968,25.0595,25.0595,25.0067,25.0225,38642.5835
2006-12-27 14:25:00,47.43,47.46,47.34,47.36,53639.84674329502,25.0331,25.0489,24.9856,24.9961,53639.8467
2006-12-27 14:30:00,47.36,47.36,47.3,47.31,81992.33716475096,24.9961,24.9961,24.9645,24.9697,81992.3372
2006-12-27 14:35:00,47.32,47.41,47.32,47.38,47400.10946907499,24.975,25.0225,24.975,25.0067,47400.1095
2006-12-27 14:40:00,47.37,47.39,47.36,47.38,28243.021346469624,25.0014,25.012,24.9961,25.0067,28243.0213
2006-12-27 14:45:00,47.37,47.39,47.35,47.39,41598.248494800224,25.0014,25.012,24.9908,25.012,41598.2485
2006-12-27 14:50:00,47.38,47.44,47.38,47.44,70169.67706622879,25.0067,25.0383,25.0067,25.0383,70169.6771
2006-12-27 14:55:00,47.43,47.48,47.43,47.47,58675.42419266557,25.0331,25.0595,25.0331,25.0542,58675.4242
2006-12-27 15:00:00,47.48,47.48,47.44,47.47,39189.92884510126,25.0595,25.0595,25.0383,25.0542,39189.9288
2006-12-27 15:05:00,47.47,47.47,47.45,47.45,61193.21291735085,25.0542,25.0542,25.0436,25.0436,61193.2129
2006-12-27 15:10:00,47.46,47.48,47.45,47.48,42692.93924466339,25.0489,25.0595,25.0436,25.0595,42692.9392
2006-12-27 15:15:00,47.48,47.49,47.42,47.43,65462.50684181719,25.0595,25.0647,25.0278,25.0331,65462.5068
2006-12-27 15:20:00,47.43,47.47,47.42,47.47,58675.42419266557,25.0331,25.0542,25.0278,25.0542,58675.4242
2006-12-27 15:25:00,47.47,47.5,47.47,47.5,20908.593322386427,25.0542,25.07,25.0542,25.07,20908.5933
2006-12-27 15:30:00,47.5,47.5,47.39,47.42,75314.72359058567,25.07,25.07,25.012,25.0278,75314.7236
2006-12-27 15:35:00,47.41,47.48,47.41,47.47,61959.49644225506,25.0225,25.0595,25.0225,25.0542,61959.4964
2006-12-27 15:40:00,47.47,47.5,47.47,47.48,55281.88286808976,25.0542,25.07,25.0542,25.0595,55281.8829
2006-12-27 15:45:00,47.48,47.49,47.46,47.46,68418.17186644774,25.0595,25.0647,25.0489,25.0489,68418.1719
2006-12-27 15:50:00,47.46,47.57,47.43,47.56,141324.57580733445,25.0489,25.107,25.0331,25.1017,141324.5758
2006-12-27 15:55:00,47.56,47.59,47.51,47.53,149753.69458128078,25.1017,25.1175,25.0753,25.0858,149753.6946
2006-12-28 09:30:00,47.32,47.48,47.17,47.22,233825.94417077172,24.975,25.0595,24.8958,24.9222,233825.9442
2006-12-28 09:35:00,47.19,47.36,47.15,47.3,136398.4674329502,24.9064,24.9961,24.8853,24.9645,136398.4674
2006-12-28 09:40:00,47.3,47.35,47.24,47.26,156540.7772304324,24.9645,24.9908,24.9328,24.9433,156540.7772
2006-12-28 09:45:00,47.26,47.32,47.21,47.22,134646.96223316912,24.9433,24.975,24.917,24.9222,134646.9622
2006-12-28 09:50:00,47.21,47.22,47.05,47.11,270607.55336617405,24.917,24.9222,24.8325,24.8642,270607.5534
2006-12-28 09:55:00,47.11,47.23,47.09,47.17,122824.30213464696,24.8642,24.9275,24.8536,24.8958,122824.3021
2006-12-28 10:00:00,47.19,47.22,47.06,47.11,143623.42638204707,24.9064,24.9222,24.8378,24.8642,143623.4264
2006-12-28 10:05:00,47.1,47.17,47.05,47.16,159934.3185550082,24.8589,24.8958,24.8325,24.8906,159934.3186
2006-12-28 10:10:00,47.14,47.15,47.05,47.09,187192.118226601,24.88,24.8853,24.8325,24.8536,187192.1182
2006-12-28 10:15:00,47.11,47.13,47.05,47.06,92501.36836343732,24.8642,24.8747,24.8325,24.8378,92501.3684
2006-12-28 10:20:00,47.07,47.11,46.89,46.9,470935.960591133,24.8431,24.8642,24.7481,24.7533,470935.9606
2006-12-28 10:25:00,46.9,46.99,46.83,46.87,307827.03886152164,24.7533,24.8008,24.7164,24.7375,307827.0389
2006-12-28 10:30:00,46.87,47.2,46.84,47.09,572632.7312534209,24.7375,24.9117,24.7217,24.8536,572632.7313
2006-12-28 10:35:00,47.09,47.09,46.77,46.78,332019.7044334976,24.8536,24.8536,24.6847,24.69,332019.7044
2006-12-28 10:40:00,46.76,46.94,46.74,46.84,264805.6923918993,24.6794,24.7744,24.6689,24.7217,264805.6924
2006-12-28 10:45:00,46.84,46.91,46.78,46.85,239080.4597701149,24.7217,24.7586,24.69,24.7269,239080.4598
2006-12-28 10:50:00,46.84,46.87,46.7,46.78,318773.94636015326,24.7217,24.7375,24.6478,24.69,318773.9464
2006-12-28 10:55:00,46.78,46.82,46.7,46.7,232950.19157088123,24.69,24.7111,24.6478,24.6478,232950.1916
2006-12-28 11:00:00,46.7,46.79,46.64,46.78,280021.8938149973,24.6478,24.6953,24.6161,24.69,280021.8938
2006-12-28 11:05:00,46.79,46.89,46.77,46.77,148221.12753147236,24.6953,24.7481,24.6847,24.6847,148221.1275
2006-12-28 11:10:00,46.78,46.82,46.71,46.79,162889.98357963876,24.69,24.7111,24.6531,24.6953,162889.9836
2006-12-28 11:15:00,46.79,46.89,46.78,46.89,143076.08100711548,24.6953,24.7481,24.69,24.7481,143076.081
2006-12-28 11:20:00,46.86,46.96,46.83,46.94,164532.0197044335,24.7322,24.785,24.7164,24.7744,164532.0197
2006-12-28 11:25:00,46.94,46.97,46.89,46.94,164203.61247947454,24.7744,24.7903,24.7481,24.7744,164203.6125
2006-12-28 11:30:00,46.94,47.05,46.91,46.99,156540.7772304324,24.7744,24.8325,24.7586,24.8008,156540.7772
2006-12-28 11:35:00,46.98,47.07,46.95,47.04,154570.33388067872,24.7956,24.8431,24.7797,24.8272,154570.3339
2006-12-28 11:40:00,47.04,47.05,46.95,46.96,80240.8319649699,24.8272,24.8325,24.7797,24.785,80240.832
2006-12-28 11:45:00,46.95,46.97,46.9,46.96,105747.12643678162,24.7797,24.7903,24.7533,24.785,105747.1264
2006-12-28 11:50:00,46.96,46.98,46.89,46.95,94252.8735632184,24.785,24.7956,24.7481,24.7797,94252.8736
2006-12-28 11:55:00,46.94,46.95,46.86,46.9,65790.91406677614,24.7744,24.7797,24.7322,24.7533,65790.9141
2006-12-28 12:00:00,46.9,47.0,46.89,46.98,85057.47126436782,24.7533,24.8061,24.7481,24.7956,85057.4713
2006-12-28 12:05:00,46.96,46.99,46.92,46.96,81226.05363984675,24.785,24.8008,24.7639,24.785,81226.0536
2006-12-28 12:10:00,46.96,47.0,46.93,46.96,70498.08429118774,24.785,24.8061,24.7692,24.785,70498.0843
2006-12-28 12:15:00,46.96,46.97,46.89,46.91,56923.91899288452,24.785,24.7903,24.7481,24.7586,56923.919
2006-12-28 12:20:00,46.93,46.99,46.91,46.98,80131.36288998359,24.7692,24.8008,24.7586,24.7956,80131.3629
2006-12-28 12:25:00,46.99,47.02,46.94,47.01,71154.89874110564,24.8008,24.8167,24.7744,24.8114,71154.8987
2006-12-28 12:30:00,47.03,47.04,47.01,47.02,62506.84181718665,24.822,24.8272,24.8114,24.8167,62506.8418
2006-12-28 12:35:00,47.01,47.02,46.96,46.98,38095.2380952381,24.8114,24.8167,24.785,24.7956,38095.2381
2006-12-28 12:40:00,46.98,46.98,46.94,46.94,29228.243021346472,24.7956,24.7956,24.7744,24.7744,29228.243
2006-12-28 12:45:00,46.95,46.95,46.92,46.93,57909.14066776136,24.7797,24.7797,24.7639,24.7692,57909.1407
2006-12-28 12:50:00,46.93,47.0,46.89,46.99,105856.59551176793,24.7692,24.8061,24.7481,24.8008,105856.5955
2006-12-28 12:55:00,46.99,47.02,46.97,46.97,74001.09469074987,24.8008,24.8167,24.7903,24.7903,74001.0947
2006-12-28 13:00:00,46.98,46.98,46.93,46.94,56267.10454296661,24.7956,24.7956,24.7692,24.7744,56267.1045
2006-12-28 13:05:00,46.94,46.97,46.93,46.96,57690.202517788726,24.7744,24.7903,24.7692,24.785,57690.2025
2006-12-28 13:10:00,46.97,47.02,46.95,46.97,67651.88834154351,24.7903,24.8167,24.7797,24.7903,67651.8883
2006-12-28 13:15:00,46.97,46.97,46.94,46.94,73234.81116584565,24.7903,24.7903,24.7744,24.7744,73234.8112
2006-12-28 13:20:00,46.94,46.94,46.87,46.88,73125.34209085934,24.7744,24.7744,24.7375,24.7428,73125.3421
2006-12-28 13:25:00,46.88,46.89,46.82,46.84,138259.44170771755,24.7428,24.7481,24.7111,24.7217,138259.4417
2006-12-28 13:30:00,46.83,46.88,46.83,46.88,56923.91899288452,24.7164,24.7428,24.7164,24.7428,56923.919
2006-12-28 13:35:00,46.88,46.88,46.77,46.79,111001.6420361248,24.7428,24.7428,24.6847,24.6953,111001.642
2006-12-28 13:40:00,46.78,46.86,46.77,46.86,74548.44006568145,24.69,24.7322,24.6847,24.7322,74548.4401
2006-12-28 13:45:00,46.85,46.86,46.81,46.83,51888.34154351396,24.7269,24.7322,24.7058,24.7164,51888.3415
2006-12-28 13:50:00,46.83,46.93,46.82,46.92,116037.21948549536,24.7164,24.7692,24.7111,24.7639,116037.2195
2006-12-28 13:55:00,46.93,46.95,46.85,46.85,68856.048166393,24.7692,24.7797,24.7269,24.7269,68856.0482
2006-12-28 14:00:00,46.86,46.94,46.85,46.91,89764.64148877942,24.7322,24.7744,24.7269,24.7586,89764.6415
2006-12-28 14:05:00,46.93,47.0,46.93,46.99,110563.76573617951,24.7692,24.8061,24.7692,24.8008,110563.7657
2006-12-28 14:10:00,47.0,47.03,46.94,47.03,71811.71319102353,24.8061,24.822,24.7744,24.822,71811.7132
2006-12-28 14:15:00,47.02,47.07,47.01,47.05,203284.0722495895,24.8167,24.8431,24.8114,24.8325,203284.0722
2006-12-28 14:20:00,47.06,47.1,47.03,47.09,123590.5856595512,24.8378,24.8589,24.822,24.8536,123590.5857
2006-12-28 14:25:00,47.09,47.1,46.99,47.01,164313.08155446086,24.8536,24.8589,24.8008,24.8114,164313.0816
2006-12-28 14:30:00,47.01,47.05,46.97,47.05,49370.552818828684,24.8114,24.8325,24.7903,24.8325,49370.5528
2006-12-28 14:35:00,47.05,47.07,47.05,47.06,37219.485495347566,24.8325,24.8431,24.8325,24.8378,37219.4855
2006-12-28 14:40:00,47.05,47.06,47.04,47.04,62287.903667214014,24.8325,24.8378,24.8272,24.8272,62287.9037
2006-12-28 14:45:00,47.03,47.1,47.02,47.09,73344.28024083197,24.822,24.8589,24.8167,24.8536,73344.2802
2006-12-28 14:50:00,47.1,47.11,47.05,47.11,98412.69841269842,24.8589,24.8642,24.8325,24.8642,98412.6984
2006-12-28 14:55:00,47.1,47.11,47.06,47.07,31964.96989600438,24.8589,24.8642,24.8378,24.8431,31964.9699
2006-12-28 15:00:00,47.08,47.14,47.08,47.1,81992.33716475096,24.8483,24.88,24.8483,24.8589,81992.3372
2006-12-28 15:05:00,47.1,47.14,47.09,47.13,103338.80678708263,24.8589,24.88,24.8536,24.8747,103338.8068
2006-12-28 15:10:00,47.14,47.16,47.13,47.14,94362.3426382047,24.88,24.8906,24.8747,24.88,94362.3426
2006-12-28 15:15:00,47.14,47.14,47.07,47.11,83853.31143951834,24.88,24.88,24.8431,24.8642,83853.3114
2006-12-28 15:20:00,47.1,47.12,47.05,47.05,68418.17186644774,24.8589,24.8695,24.8325,24.8325,68418.1719
2006-12-28 15:25:00,47.05,47.06,47.04,47.05,56048.16639299398,24.8325,24.8378,24.8272,24.8325,56048.1664
2006-12-28 15:30:00,47.05,47.14,47.05,47.07,177887.2468527641,24.8325,24.88,24.8325,24.8431,177887.2469
2006-12-28 15:35:00,47.07,47.14,47.06,47.14,110563.76573617951,24.8431,24.88,24.8378,24.88,110563.7657
2006-12-28 15:40:00,47.14,47.19,47.13,47.15,133771.2096332786,24.88,24.9064,24.8747,24.8853,133771.2096
2006-12-28 15:45:00,47.15,47.22,47.15,47.21,133004.92610837438,24.8853,24.9222,24.8853,24.917,133004.9261
2006-12-28 15:50:00,47.21,47.26,47.17,47.24,194088.66995073893,24.917,24.9433,24.8958,24.9328,194088.67
2006-12-28 15:55:00,47.23,47.24,47.16,47.18,190695.12862616312,24.9275,24.9328,24.8906,24.9011,190695.1286
2006-12-29 09:30:00,46.86,46.92,46.75,46.84,210727.969348659,24.7322,24.7639,24.6742,24.7217,210727.9693
2006-12-29 09:35:00,46.84,46.88,46.8,46.83,144499.1789819376,24.7217,24.7428,24.7006,24.7164,144499.179
2006-12-29 09:40:00,46.83,46.99,46.75,46.94,284510.1258894362,24.7164,24.8008,24.6742,24.7744,284510.1259
2006-12-29 09:45:00,46.94,46.95,46.77,46.85,174274.76737821565,24.7744,24.7797,24.6847,24.7269,174274.7674
2006-12-29 09:50:00,46.85,46.85,46.77,46.82,133223.86425834702,24.7269,24.7269,24.6847,24.7111,133223.8643
2006-12-29 09:55:00,46.82,46.86,46.78,46.8,140010.94690749864,24.7111,24.7322,24.69,24.7006,140010.9469
2006-12-29 10:00:00,46.8,46.85,46.78,46.85,133442.8024083197,24.7006,24.7269,24.69,24.7269,133442.8024
2006-12-29 10:05:00,46.85,46.86,46.8,46.82,84072.24958949097,24.7269,24.7322,24.7006,24.7111,84072.2496
2006-12-29 10:10:00,46.83,46.84,46.76,46.77,155774.4937055282,24.7164,24.7217,24.6794,24.6847,155774.4937
2006-12-29 10:15:00,46.78,46.81,46.75,46.8,110454.29666119322,24.69,24.7058,24.6742,24.7006,110454.2967
2006-12-29 10:20:00,46.8,46.81,46.73,46.73,110125.88943623428,24.7006,24.7058,24.6636,24.6636,110125.8894
2006-12-29 10:25:00,46.74,46.83,46.73,46.8,192775.04105090312,24.6689,24.7164,24.6636,24.7006,192775.0411
2006-12-29 10:30:00,46.81,46.83,46.73,46.78,322276.9567597154,24.7058,24.7164,24.6636,24.69,322276.9568
2006-12-29 10:35:00,46.78,46.82,46.74,46.75,156431.30815544608,24.69,24.7111,24.6689,24.6742,156431.3082
2006-12-29 10:40:00,46.75,46.78,46.66,46.67,176354.67980295568,24.6742,24.69,24.6267,24.6319,176354.6798
2006-12-29 10:45:00,46.67,46.75,46.66,46.73,136836.34373289548,24.6319,24.6742,24.6267,24.6636,136836.3437
2006-12-29 10:50:00,46.73,46.73,46.65,46.69,152928.29775588398,24.6636,24.6636,24.6214,24.6425,152928.2978
2006-12-29 10:55:00,46.69,46.74,46.68,46.73,120197.04433497538,24.6425,24.6689,24.6372,24.6636,120197.0443
2006-12-29 11:00:00,46.72,46.76,46.7,46.7,176354.67980295568,24.6583,24.6794,24.6478,24.6478,176354.6798
2006-12-29 11:05:00,46.7,46.72,46.64,46.66,147564.31308155446,24.6478,24.6583,24.6161,24.6267,147564.3131
2006-12-29 11:10:00,46.67,46.68,46.63,46.65,152162.01423097975,24.6319,24.6372,24.6108,24.6214,152162.0142
2006-12-29 11:15:00,46.66,46.68,46.61,46.66,118226.60098522168,24.6267,24.6372,24.6003,24.6267,118226.601
2006-12-29 11:20:00,46.66,46.66,46.61,46.64,92501.36836343732,24.6267,24.6267,24.6003,24.6161,92501.3684
2006-12-29 11:25:00,46.64,46.64,46.57,46.58,219266.5571975917,24.6161,24.6161,24.5792,24.5844,219266.5572
2006-12-29 11:30:00,46.6,46.6,46.55,46.58,128407.2249589491,24.595,24.595,24.5686,24.5844,128407.225
2006-12-29 11:35:00,46.58,46.59,46.53,46.53,90640.39408866996,24.5844,24.5897,24.5581,24.5581,90640.3941
2006-12-29 11:40:00,46.54,46.57,46.5,46.56,122714.83305966064,24.5633,24.5792,24.5422,24.5739,122714.8331
2006-12-29 11:45:00,46.57,46.65,46.56,46.64,138149.97263273125,24.5792,24.6214,24.5739,24.6161,138149.9726
2006-12-29 11:50:00,46.64,46.66,46.6,46.66,100821.01806239736,24.6161,24.6267,24.595,24.6267,100821.0181
2006-12-29 11:55:00,46.65,46.67,46.63,46.65,84400.65681444992,24.6214,24.6319,24.6108,24.6214,84400.6568
2006-12-29 12:00:00,46.64,46.73,46.64,46.66,80021.89381499727,24.6161,24.6636,24.6161,24.6267,80021.8938
2006-12-29 12:05:00,46.66,46.72,46.66,46.68,91625.6157635468,24.6267,24.6583,24.6267,24.6372,91625.6158
2006-12-29 12:10:00,46.69,46.7,46.64,46.64,63492.06349206349,24.6425,24.6478,24.6161,24.6161,63492.0635
2006-12-29 12:15:00,46.64,46.68,46.63,46.67,60098.52216748769,24.6161,24.6372,24.6108,24.6319,60098.5222
2006-12-29 12:20:00,46.68,46.69,46.63,46.64,47619.04761904762,24.6372,24.6425,24.6108,24.6161,47619.0476
2006-12-29 12:25:00,46.65,46.67,46.63,46.66,54406.13026819924,24.6214,24.6319,24.6108,24.6267,54406.1303
2006-12-29 12:30:00,46.65,46.66,46.63,46.64,53092.50136836344,24.6214,24.6267,24.6108,24.6161,53092.5014
2006-12-29 12:35:00,46.64,46.66,46.63,46.65,36234.26382047072,24.6161,24.6267,24.6108,24.6214,36234.2638
2006-12-29 12:40:00,46.65,46.65,46.63,46.64,59332.23864258347,24.6214,24.6214,24.6108,24.6161,59332.2386
2006-12-29 12:45:00,46.64,46.65,46.63,46.63,60645.86754241927,24.6161,24.6214,24.6108,24.6108,60645.8675
2006-12-29 12:50:00,46.62,46.63,46.59,46.61,69293.92446633826,24.6056,24.6108,24.5897,24.6003,69293.9245
2006-12-29 12:55:00,46.61,46.63,46.59,46.63,86480.56923918994,24.6003,24.6108,24.5897,24.6108,86480.5692
2006-12-29 13:00:00,46.62,46.65,46.6,46.64,67870.82649151616,24.6056,24.6214,24.595,24.6161,67870.8265
2006-12-29 13:05:00,46.63,46.67,46.63,46.67,104433.4975369458,24.6108,24.6319,24.6108,24.6319,104433.4975
2006-12-29 13:10:00,46.66,46.67,46.62,46.63,65243.56869184456,24.6267,24.6319,24.6056,24.6108,65243.5687
2006-12-29 13:15:00,46.64,46.66,46.62,46.65,69622.33169129721,24.6161,24.6267,24.6056,24.6214,69622.3317
2006-12-29 13:20:00,46.65,46.73,46.64,46.72,122058.01860974276,24.6214,24.6636,24.6161,24.6583,122058.0186
2006-12-29 13:25:00,46.73,46.73,46.69,46.7,49151.61466885605,24.6636,24.6636,24.6425,24.6478,49151.6147
2006-12-29 13:30:00,46.7,46.71,46.66,46.7,77723.04324028462,24.6478,24.6531,24.6267,24.6478,77723.0432
2006-12-29 13:35:00,46.7,46.72,46.68,46.68,64148.8779419814,24.6478,24.6583,24.6372,24.6372,64148.8779
2006-12-29 13:40:00,46.7,46.73,46.68,46.69,133333.33333333334,24.6478,24.6636,24.6372,24.6425,133333.3333
2006-12-29 13:45:00,46.69,46.72,46.66,46.72,53530.37766830871,24.6425,24.6583,24.6267,24.6583,53530.3777
2006-12-29 13:50:00,46.69,46.73,46.69,46.73,133223.86425834702,24.6425,24.6636,24.6425,24.6636,133223.8643
2006-12-29 13:55:00,46.73,46.75,46.72,46.74,54953.47564313082,24.6636,24.6742,24.6583,24.6689,54953.4756
2006-12-29 14:00:00,46.73,46.75,46.71,46.74,69841.26984126984,24.6636,24.6742,24.6531,24.6689,69841.2698
2006-12-29 14:05:00,46.73,46.77,46.73,46.76,49370.552818828684,24.6636,24.6847,24.6636,24.6794,49370.5528
2006-12-29 14:10:00,46.77,46.77,46.73,46.73,53092.50136836344,24.6847,24.6847,24.6636,24.6636,53092.5014
2006-12-29 14:15:00,46.73,46.77,46.73,46.75,58237.54789272031,24.6636,24.6847,24.6636,24.6742,58237.5479
2006-12-29 14:20:00,46.75,46.77,46.74,46.75,42364.53201970444,24.6742,24.6847,24.6689,24.6742,42364.532
2006-12-29 14:25:00,46.74,46.75,46.67,46.68,115818.28133552273,24.6689,24.6742,24.6319,24.6372,115818.2813
2006-12-29 14:30:00,46.68,46.72,46.67,46.72,53639.84674329502,24.6372,24.6583,24.6319,24.6583,53639.8467
2006-12-29 14:35:00,46.72,46.75,46.71,46.73,35905.85659551177,24.6583,24.6742,24.6531,24.6636,35905.8566
2006-12-29 14:40:00,46.74,46.77,46.71,46.77,142200.32840722497,24.6689,24.6847,24.6531,24.6847,142200.3284
2006-12-29 14:45:00,46.77,46.77,46.73,46.75,32183.90804597701,24.6847,24.6847,24.6636,24.6742,32183.908
2006-12-29 14:50:00,46.75,46.75,46.68,46.72,50793.6507936508,24.6742,24.6742,24.6372,24.6583,50793.6508
2006-12-29 14:55:00,46.72,46.73,46.69,46.72,28243.021346469624,24.6583,24.6636,24.6425,24.6583,28243.0213
2006-12-29 15:00:00,46.72,46.77,46.72,46.75,36124.7947454844,24.6583,24.6847,24.6583,24.6742,36124.7947
2006-12-29 15:05:00,46.75,46.76,46.73,46.76,54406.13026819924,24.6742,24.6794,24.6636,24.6794,54406.1303
2006-12-29 15:10:00,46.76,46.77,46.73,46.75,42911.877394636016,24.6794,24.6847,24.6636,24.6742,42911.8774
2006-12-29 15:15:00,46.74,46.77,46.72,46.74,82649.15161466887,24.6689,24.6847,24.6583,24.6689,82649.1516
2006-12-29 15:20:00,46.75,46.75,46.67,46.68,147016.96770662288,24.6742,24.6742,24.6319,24.6372,147016.9677
2006-12-29 15:25:00,46.69,46.73,46.63,46.64,140339.35413245758,24.6425,24.6636,24.6108,24.6161,140339.3541
2006-12-29 15:30:00,46.64,46.81,46.64,46.77,182813.3552271484,24.6161,24.7058,24.6161,24.6847,182813.3552
2006-12-29 15:35:00,46.77,46.77,46.67,46.67,106622.87903667217,24.6847,24.6847,24.6319,24.6319,106622.879
2006-12-29 15:40:00,46.68,46.77,46.67,46.75,118226.60098522168,24.6372,24.6847,24.6319,24.6742,118226.601
2006-12-29 15:45:00,46.75,46.77,46.71,46.75,162014.23097974822,24.6742,24.6847,24.6531,24.6742,162014.231
2006-12-29 15:50:00,46.75,46.81,46.75,46.78,164094.14340448825,24.6742,24.7058,24.6742,24.69,164094.1434
2006-12-29 15:55:00,46.78,46.79,46.68,46.7,249698.96004378764,24.69,24.6953,24.6372,24.6478,249698.96
2007-01-03 09:30:00,46.49,46.58,46.37,46.42,332895.4570333881,24.5369,24.5844,24.4736,24.5,332895.457
2007-01-03 09:35:00,46.42,46.45,46.28,46.3,278817.73399014777,24.5,24.5158,24.4261,24.4367,278817.734
2007-01-03 09:40:00,46.35,46.35,46.16,46.18,271921.18226600986,24.4631,24.4631,24.3628,24.3733,271921.1823
2007-01-03 09:45:00,46.18,46.29,46.16,46.2,252873.5632183908,24.3733,24.4314,24.3628,24.3839,252873.5632
2007-01-03 09:50:00,46.2,46.3,46.14,46.19,335303.77668308705,24.3839,24.4367,24.3522,24.3786,335303.7767
2007-01-03 09:55:00,46.18,46.2,46.07,46.13,351395.7307060756,24.3733,24.3839,24.3153,24.3469,351395.7307
2007-01-03 10:00:00,46.12,46.28,46.09,46.1,240503.55774493708,24.3417,24.4261,24.3258,24.3311,240503.5577
2007-01-03 10:05:00,46.1,46.15,45.92,45.93,290530.9250136836,24.3311,24.3575,24.2361,24.2414,290530.925
2007-01-03 10:10:00,45.92,45.93,45.73,45.76,437328.9545703339,24.2361,24.2414,24.1358,24.1517,437328.9546
2007-01-03 10:15:00,45.78,45.92,45.77,45.92,412151.06732348114,24.1622,24.2361,24.1569,24.2361,412151.0673
2007-01-03 10:20:00,45.93,45.97,45.87,45.9,296442.2550629447,24.2414,24.2625,24.2097,24.2255,296442.2551
2007-01-03 10:25:00,45.9,45.91,45.77,45.78,223973.72742200329,24.2255,24.2308,24.1569,24.1622,223973.7274
2007-01-03 10:30:00,45.79,45.9,45.77,45.78,277285.1669403394,24.1675,24.2255,24.1569,24.1622,277285.1669
2007-01-03 10:35:00,45.78,45.86,45.77,45.85,257580.7334428024,24.1622,24.2044,24.1569,24.1992,257580.7334
2007-01-03 10:40:00,45.85,45.87,45.75,45.76,1521182.2660098523,24.1992,24.2097,24.1464,24.1517,1521182.266
2007-01-03 10:45:00,45.77,45.77,45.67,45.68,429556.6502463055,24.1569,24.1569,24.1042,24.1094,429556.6502
2007-01-03 10:50:00,45.68,45.73,45.67,45.71,392775.0410509032,24.1094,24.1358,24.1042,24.1253,392775.0411
2007-01-03 10:55:00,45.71,45.75,45.67,45.7,312424.74001094693,24.1253,24.1464,24.1042,24.12,312424.74
2007-01-03 11:00:00,45.71,45.77,45.68,45.77,156431.30815544608,24.1253,24.1569,24.1094,24.1569,156431.3082
2007-01-03 11:05:00,45.77,45.84,45.76,45.78,246305.41871921183,24.1569,24.1939,24.1517,24.1622,246305.4187
2007-01-03 11:10:00,45.78,45.86,45.75,45.82,181828.1335522715,24.1622,24.2044,24.1464,24.1833,181828.1336
2007-01-03 11:15:00,45.83,45.83,45.68,45.69,172194.85495347565,24.1886,24.1886,24.1094,24.1147,172194.855
2007-01-03 11:20:00,45.69,45.72,45.69,45.71,109250.13683634374,24.1147,24.1305,24.1147,24.1253,109250.1368
2007-01-03 11:25:00,45.71,45.76,45.7,45.76,130487.13738368911,24.1253,24.1517,24.12,24.1517,130487.1374
2007-01-03 11:30:00,45.76,45.9,45.76,45.88,201094.6907498632,24.1517,24.2255,24.1517,24.215,201094.6907
2007-01-03 11:35:00,45.89,45.92,45.85,45.86,212698.4126984127,24.2203,24.2361,24.1992,24.2044,212698.4127
2007-01-03 11:40:00,45.85,45.87,45.8,45.87,99945.26546250684,24.1992,24.2097,24.1728,24.2097,99945.2655
2007-01-03 11:45:00,45.86,45.9,45.85,45.89,104433.4975369458,24.2044,24.2255,24.1992,24.2203,104433.4975
2007-01-03 11:50:00,45.9,45.99,45.89,45.97,167816.091954023,24.2255,24.273,24.2203,24.2625,167816.092
2007-01-03 11:55:00,45.97,46.05,45.95,46.01,153804.0503557745,24.2625,24.3047,24.2519,24.2836,153804.0504
2007-01-03 12:00:00,46.01,46.06,45.98,46.04,111330.04926108375,24.2836,24.31,24.2678,24.2994,111330.0493
2007-01-03 12:05:00,46.04,46.05,45.96,45.96,123700.0547345375,24.2994,24.3047,24.2572,24.2572,123700.0547
2007-01-03 12:10:00,45.95,46.0,45.95,45.99,72687.46579091407,24.2519,24.2783,24.2519,24.273,72687.4658
2007-01-03 12:15:00,46.0,46.01,45.92,45.93,122058.01860974276,24.2783,24.2836,24.2361,24.2414,122058.0186
2007-01-03 12:20:00,45.93,45.93,45.84,45.84,130706.07553366174,24.2414,24.2414,24.1939,24.1939,130706.0755
2007-01-03 12:25:00,45.84,45.88,45.81,45.86,91187.73946360154,24.1939,24.215,24.178,24.2044,91187.7395
2007-01-03 12:30:00,45.86,45.9,45.83,45.88,152709.35960591133,24.2044,24.2255,24.1886,24.215,152709.3596
2007-01-03 12:35:00,45.88,45.89,45.84,45.87,59441.70771756979,24.215,24.2203,24.1939,24.2097,59441.7077
2007-01-03 12:40:00,45.87,45.9,45.86,45.89,77613.57416529831,24.2097,24.2255,24.2044,24.2203,77613.5742
2007-01-03 12:45:00,45.89,45.9,45.87,45.89,142966.6119321292,24.2203,24.2255,24.2097,24.2203,142966.6119
2007-01-03 12:50:00,45.89,45.89,45.88,45.88,42692.93924466339,24.2203,24.2203,24.215,24.215,42692.9392
2007-01-03 12:55:00,45.88,45.89,45.84,45.85,63163.65626710455,24.215,24.2203,24.1939,24.1992,63163.6563
2007-01-03 13:00:00,45.85,45.89,45.81,45.82,78927.2030651341,24.1992,24.2203,24.178,24.1833,78927.2031
2007-01-03 13:05:00,45.83,45.84,45.77,45.78,101806.23973727424,24.1886,24.1939,24.1569,24.1622,101806.2397
2007-01-03 13:10:00,45.78,45.8,45.73,45.8,81335.52271483306,24.1622,24.1728,24.1358,24.1728,81335.5227
2007-01-03 13:15:00,45.79,45.8,45.7,45.71,73453.74931581829,24.1675,24.1728,24.12,24.1253,73453.7493
2007-01-03 13:20:00,45.71,45.76,45.7,45.75,98960.04378763,24.1253,24.1517,24.12,24.1464,98960.0438
2007-01-03 13:25:00,45.75,45.76,45.67,45.75,135632.183908046,24.1464,24.1517,24.1042,24.1464,135632.1839
2007-01-03 13:30:00,45.74,45.74,45.68,45.68,133004.92610837438,24.1411,24.1411,24.1094,24.1094,133004.9261
2007-01-03 13:35:00,45.68,45.71,45.67,45.71,168035.03010399564,24.1094,24.1253,24.1042,24.1253,168035.0301
2007-01-03 13:40:00,45.72,45.74,45.67,45.68,92282.4302134647,24.1305,24.1411,24.1042,24.1094,92282.4302
2007-01-03 13:45:00,45.68,45.71,45.67,45.68,72140.12041598248,24.1094,24.1253,24.1042,24.1094,72140.1204
2007-01-03 13:50:00,45.68,45.71,45.67,45.68,74329.50191570881,24.1094,24.1253,24.1042,24.1094,74329.5019
2007-01-03 13:55:00,45.67,45.71,45.67,45.7,103886.15216201424,24.1042,24.1253,24.1042,24.12,103886.1522
2007-01-03 14:00:00,45.69,45.76,45.63,45.64,168363.43732895458,24.1147,24.1517,24.083,24.0883,168363.4373
2007-01-03 14:05:00,45.63,45.68,45.58,45.61,204597.7011494253,24.083,24.1094,24.0567,24.0725,204597.7011
2007-01-03 14:10:00,45.59,45.62,45.52,45.53,178872.46852764094,24.0619,24.0778,24.025,24.0303,178872.4685
2007-01-03 14:15:00,45.53,45.61,45.51,45.61,154789.27203065134,24.0303,24.0725,24.0197,24.0725,154789.272
2007-01-03 14:20:00,45.59,45.68,45.53,45.67,117898.19376026271,24.0619,24.1094,24.0303,24.1042,117898.1938
2007-01-03 14:25:00,45.59,45.73,45.59,45.68,113081.5544608648,24.0619,24.1358,24.0619,24.1094,113081.5545
2007-01-03 14:30:00,45.7,45.71,45.61,45.62,63820.47071702244,24.12,24.1253,24.0725,24.0778,63820.4707
2007-01-03 14:35:00,45.62,45.63,45.54,45.58,92063.49206349209,24.0778,24.083,24.0355,24.0567,92063.4921
2007-01-03 14:40:00,45.57,45.61,45.47,45.49,112643.67816091956,24.0514,24.0725,23.9986,24.0092,112643.6782
2007-01-03 14:45:00,45.49,45.52,45.36,45.41,187629.99452654624,24.0092,24.025,23.9405,23.9669,187629.9945
2007-01-03 14:50:00,45.42,45.46,45.36,45.45,135632.183908046,23.9722,23.9933,23.9405,23.988,135632.1839
2007-01-03 14:55:00,45.45,45.45,45.29,45.31,125670.4980842912,23.988,23.988,23.9036,23.9142,125670.4981
2007-01-03 15:00:00,45.31,45.38,45.3,45.36,109140.6677613574,23.9142,23.9511,23.9089,23.9405,109140.6678
2007-01-03 15:05:00,45.36,45.49,45.36,45.39,177996.71592775045,23.9405,24.0092,23.9405,23.9564,177996.7159
2007-01-03 15:10:00,45.41,45.46,45.36,45.46,110782.70388615216,23.9669,23.9933,23.9405,23.9933,110782.7039
2007-01-03 15:15:00,45.46,45.47,45.41,45.45,94362.3426382047,23.9933,23.9986,23.9669,23.988,94362.3426
2007-01-03 15:20:00,45.45,45.46,45.32,45.45,124575.80733442804,23.988,23.9933,23.9194,23.988,124575.8073
2007-01-03 15:25:00,45.44,45.52,45.4,45.4,146907.49863163658,23.9828,24.025,23.9617,23.9617,146907.4986
2007-01-03 15:30:00,45.41,45.48,45.4,45.48,112643.67816091956,23.9669,24.0039,23.9617,24.0039,112643.6782
2007-01-03 15:35:00,45.48,45.53,45.47,45.51,139682.53968253967,24.0039,24.0303,23.9986,24.0197,139682.5397
2007-01-03 15:40:00,45.5,45.59,45.5,45.59,174384.23645320197,24.0144,24.0619,24.0144,24.0619,174384.2365
2007-01-03 15:45:00,45.57,45.68,45.57,45.68,211713.19102353585,24.0514,24.1094,24.0514,24.1094,211713.191
2007-01-03 15:50:00,45.67,45.7,45.67,45.69,232950.19157088123,24.1042,24.12,24.1042,24.1147,232950.1916
2007-01-03 15:55:00,45.69,45.71,45.64,45.65,229556.65024630545,24.1147,24.1253,24.0883,24.0936,229556.6502
2007-01-04 09:30:00,45.57,45.57,45.29,45.31,342419.2665571976,24.0514,24.0514,23.9036,23.9142,342419.2666
2007-01-04 09:35:00,45.3,45.34,45.08,45.13,295128.6261631089,23.9089,23.93,23.7928,23.8191,295128.6262
2007-01-04 09:40:00,45.11,45.21,44.94,44.95,400218.93814997264,23.8086,23.8614,23.7189,23.7241,400218.9381
2007-01-04 09:45:00,44.95,44.96,44.62,44.64,747126.4367816092,23.7241,23.7294,23.55,23.5605,747126.4368
2007-01-04 09:50:00,44.65,44.86,44.62,44.85,538040.5035577449,23.5658,23.6766,23.55,23.6714,538040.5036
2007-01-04 09:55:00,44.85,45.05,44.85,44.91,244334.9753694581,23.6714,23.7769,23.6714,23.703,244334.9754
2007-01-04 10:00:00,44.91,44.96,44.81,44.83,183141.7624521073,23.703,23.7294,23.6503,23.6608,183141.7625
2007-01-04 10:05:00,44.83,44.88,44.77,44.84,213136.288998358,23.6608,23.6872,23.6291,23.6661,213136.289
2007-01-04 10:10:00,44.84,45.06,44.81,44.84,275752.5998905309,23.6661,23.7822,23.6503,23.6661,275752.5999
2007-01-04 10:15:00,44.84,44.94,44.72,44.92,217515.05199781063,23.6661,23.7189,23.6028,23.7083,217515.052
2007-01-04 10:20:00,44.93,44.95,44.87,44.9,200328.40722495897,23.7136,23.7241,23.6819,23.6978,200328.4072
2007-01-04 10:25:00,44.91,44.97,44.81,44.88,389819.3760262726,23.703,23.7347,23.6503,23.6872,389819.376
2007-01-04 10:30:00,44.86,45.11,44.7,44.93,603940.8866995074,23.6766,23.8086,23.5922,23.7136,603940.8867
2007-01-04 10:35:00,44.93,44.99,44.81,44.92,277832.51231527096,23.7136,23.7453,23.6503,23.7083,277832.5123
2007-01-04 10:40:00,44.92,45.15,44.9,45.09,463054.1871921183,23.7083,23.8297,23.6978,23.798,463054.1872
2007-01-04 10:45:00,45.08,45.08,44.89,44.96,239189.92884510127,23.7928,23.7928,23.6925,23.7294,239189.9288
2007-01-04 10:50:00,44.96,45.13,44.96,45.11,386097.4274767378,23.7294,23.8191,23.7294,23.8086,386097.4275
2007-01-04 10:55:00,45.11,45.2,45.07,45.17,400437.8762999453,23.8086,23.8561,23.7875,23.8403,400437.8763
2007-01-04 11:00:00,45.17,45.32,45.12,45.32,256048.166392994,23.8403,23.9194,23.8139,23.9194,256048.1664
2007-01-04 11:05:00,45.32,45.36,45.21,45.26,259222.7695675972,23.9194,23.9405,23.8614,23.8878,259222.7696
2007-01-04 11:10:00,45.25,45.29,45.2,45.26,264477.2851669404,23.8825,23.9036,23.8561,23.8878,264477.2852
2007-01-04 11:15:00,45.25,45.31,45.2,45.22,264258.3470169677,23.8825,23.9142,23.8561,23.8667,264258.347
2007-01-04 11:20:00,45.22,45.25,45.18,45.22,181061.85002736727,23.8667,23.8825,23.8455,23.8667,181061.85
2007-01-04 11:25:00,45.22,45.22,45.11,45.15,145046.5243568692,23.8667,23.8667,23.8086,23.8297,145046.5244
2007-01-04 11:30:00,45.14,45.19,45.12,45.15,245758.07334428024,23.8244,23.8508,23.8139,23.8297,245758.0733
2007-01-04 11:35:00,45.15,45.26,45.15,45.25,136398.4674329502,23.8297,23.8878,23.8297,23.8825,136398.4674
2007-01-04 11:40:00,45.24,45.32,45.23,45.3,191023.53585112203,23.8772,23.9194,23.8719,23.9089,191023.5359
2007-01-04 11:45:00,45.3,45.32,45.27,45.32,201970.4433497537,23.9089,23.9194,23.893,23.9194,201970.4433
2007-01-04 11:50:00,45.32,45.35,45.27,45.32,149972.63273125343,23.9194,23.9353,23.893,23.9194,149972.6327
2007-01-04 11:55:00,45.32,45.37,45.27,45.3,191570.88122605364,23.9194,23.9458,23.893,23.9089,191570.8812
2007-01-04 12:00:00,45.3,45.32,45.24,45.31,85933.22386425835,23.9089,23.9194,23.8772,23.9142,85933.2239
2007-01-04 12:05:00,45.31,45.34,45.24,45.24,346907.4986316365,23.9142,23.93,23.8772,23.8772,346907.4986
2007-01-04 12:10:00,45.24,45.25,45.15,45.17,197044.33497536948,23.8772,23.8825,23.8297,23.8403,197044.335
2007-01-04 12:15:00,45.17,45.23,45.16,45.22,99069.51286261632,23.8403,23.8719,23.835,23.8667,99069.5129
2007-01-04 12:20:00,45.22,45.22,45.17,45.18,83524.90421455938,23.8667,23.8667,23.8403,23.8455,83524.9042
2007-01-04 12:25:00,45.18,45.21,45.18,45.19,67651.88834154351,23.8455,23.8614,23.8455,23.8508,67651.8883
2007-01-04 12:30:00,45.19,45.22,45.18,45.2,103338.80678708263,23.8508,23.8667,23.8455,23.8561,103338.8068
2007-01-04 12:35:00,45.2,45.24,45.19,45.22,96223.31691297208,23.8561,23.8772,23.8508,23.8667,96223.3169
2007-01-04 12:40:00,45.22,45.23,45.21,45.22,44882.32074438971,23.8667,23.8719,23.8614,23.8667,44882.3207
2007-01-04 12:45:00,45.22,45.22,45.16,45.17,131800.76628352492,23.8667,23.8667,23.835,23.8403,131800.7663
2007-01-04 12:50:00,45.17,45.19,45.12,45.14,168363.43732895458,23.8403,23.8508,23.8139,23.8244,168363.4373
2007-01-04 12:55:00,45.14,45.17,45.14,45.14,104214.55938697318,23.8244,23.8403,23.8244,23.8244,104214.5594
2007-01-04 13:00:00,45.15,45.16,45.12,45.13,97755.88396278051,23.8297,23.835,23.8139,23.8191,97755.884
2007-01-04 13:05:00,45.12,45.16,45.11,45.13,130268.19923371648,23.8139,23.835,23.8086,23.8191,130268.1992
2007-01-04 13:10:00,45.15,45.17,45.11,45.13,116256.157635468,23.8297,23.8403,23.8086,23.8191,116256.1576
2007-01-04 13:15:00,45.14,45.15,45.07,45.08,71592.7750410509,23.8244,23.8297,23.7875,23.7928,71592.775
2007-01-04 13:20:00,45.08,45.08,44.94,44.96,184564.8604269294,23.7928,23.7928,23.7189,23.7294,184564.8604
2007-01-04 13:25:00,44.96,44.99,44.88,44.94,314285.7142857143,23.7294,23.7453,23.6872,23.7189,314285.7143
2007-01-04 13:30:00,44.94,45.05,44.91,45.01,196387.5205254516,23.7189,23.7769,23.703,23.7558,196387.5205
2007-01-04 13:35:00,45.01,45.08,44.97,44.97,104652.43568691846,23.7558,23.7928,23.7347,23.7347,104652.4357
2007-01-04 13:40:00,44.97,45.01,44.96,44.98,68418.17186644774,23.7347,23.7558,23.7294,23.74,68418.1719
2007-01-04 13:45:00,44.99,45.02,44.91,44.93,75095.78544061304,23.7453,23.7611,23.703,23.7136,75095.7854
2007-01-04 13:50:00,44.92,45.04,44.91,45.02,144827.58620689655,23.7083,23.7716,23.703,23.7611,144827.5862
2007-01-04 13:55:00,45.02,45.06,44.94,44.95,124575.80733442804,23.7611,23.7822,23.7189,23.7241,124575.8073
2007-01-04 14:00:00,44.95,45.01,44.92,44.94,202517.7887246853,23.7241,23.7558,23.7083,23.7189,202517.7887
2007-01-04 14:05:00,44.93,44.95,44.92,44.92,272796.9348659004,23.7136,23.7241,23.7083,23.7083,272796.9349
2007-01-04 14:10:00,44.92,44.94,44.85,44.92,155993.43185550082,23.7083,23.7189,23.6714,23.7083,155993.4319
2007-01-04 14:15:00,44.93,44.96,44.91,44.96,155008.21018062398,23.7136,23.7294,23.703,23.7294,155008.2102
2007-01-04 14:20:00,44.95,44.97,44.84,44.86,124904.21455938698,23.7241,23.7347,23.6661,23.6766,124904.2146
2007-01-04 14:25:00,44.86,44.94,44.84,44.85,146688.56048166394,23.6766,23.7189,23.6661,23.6714,146688.5605
2007-01-04 14:30:00,44.85,44.94,44.84,44.91,227476.73782156545,23.6714,23.7189,23.6661,23.703,227476.7378
2007-01-04 14:35:00,44.91,44.92,44.84,44.85,129173.50848385332,23.703,23.7083,23.6661,23.6714,129173.5085
2007-01-04 14:40:00,44.85,44.87,44.83,44.85,66557.19759168035,23.6714,23.6819,23.6608,23.6714,66557.1976
2007-01-04 14:45:00,44.84,44.85,44.8,44.8,84181.71866447729,23.6661,23.6714,23.645,23.645,84181.7187
2007-01-04 14:50:00,44.8,44.83,44.79,44.81,149096.8801313629,23.645,23.6608,23.6397,23.6503,149096.8801
2007-01-04 14:55:00,44.81,44.87,44.79,44.86,137602.62725779967,23.6503,23.6819,23.6397,23.6766,137602.6273
2007-01-04 15:00:00,44.86,44.87,44.83,44.84,133333.33333333334,23.6766,23.6819,23.6608,23.6661,133333.3333
2007-01-04 15:05:00,44.84,44.85,44.79,44.79,74876.84729064039,23.6661,23.6714,23.6397,23.6397,74876.8473
2007-01-04 15:10:00,44.79,44.83,44.77,44.77,105090.31198686371,23.6397,23.6608,23.6291,23.6291,105090.312
2007-01-04 15:15:00,44.78,44.79,44.76,44.77,107717.56978653531,23.6344,23.6397,23.6239,23.6291,107717.5698
2007-01-04 15:20:00,44.77,44.78,44.72,44.72,168253.96825396825,23.6291,23.6344,23.6028,23.6028,168253.9683
2007-01-04 15:25:00,44.72,44.73,44.72,44.72,127203.06513409964,23.6028,23.608,23.6028,23.6028,127203.0651
2007-01-04 15:30:00,44.73,44.74,44.71,44.72,232293.37712096333,23.608,23.6133,23.5975,23.6028,232293.3771
2007-01-04 15:35:00,44.72,44.74,44.72,44.72,170333.88067870826,23.6028,23.6133,23.6028,23.6028,170333.8807
2007-01-04 15:40:00,44.72,44.77,44.72,44.72,304542.96661193215,23.6028,23.6291,23.6028,23.6028,304542.9666
2007-01-04 15:45:00,44.72,44.73,44.69,44.71,241269.84126984127,23.6028,23.608,23.5869,23.5975,241269.8413
2007-01-04 15:50:00,44.7,44.73,44.69,44.71,244772.8516694034,23.5922,23.608,23.5869,23.5975,244772.8517
2007-01-04 15:55:00,44.72,44.72,44.67,44.67,326655.71975916805,23.6028,23.6028,23.5764,23.5764,326655.7198
2007-01-05 09:30:00,44.65,44.86,44.62,44.81,508045.9770114943,23.5658,23.6766,23.55,23.6503,508045.977
2007-01-05 09:35:00,44.81,44.9,44.79,44.89,253749.3158182813,23.6503,23.6978,23.6397,23.6925,253749.3158
2007-01-05 09:40:00,44.88,44.91,44.83,44.84,261193.21291735087,23.6872,23.703,23.6608,23.6661,261193.2129
2007-01-05 09:45:00,44.85,44.9,44.81,44.83,205145.04652435688,23.6714,23.6978,23.6503,23.6608,205145.0465
2007-01-05 09:50:00,44.83,45.0,44.83,44.92,253530.3776683087,23.6608,23.7505,23.6608,23.7083,253530.3777
2007-01-05 09:55:00,44.92,44.94,44.76,44.76,195621.2370005473,23.7083,23.7189,23.6239,23.6239,195621.237
2007-01-05 10:00:00,44.75,44.83,44.73,44.79,285604.8166392994,23.6186,23.6608,23.608,23.6397,285604.8166
2007-01-05 10:05:00,44.79,44.88,44.78,44.84,245758.07334428024,23.6397,23.6872,23.6344,23.6661,245758.0733
2007-01-05 10:10:00,44.84,44.89,44.84,44.88,185112.20580186092,23.6661,23.6925,23.6661,23.6872,185112.2058
2007-01-05 10:15:00,44.88,45.04,44.85,45.04,356650.2463054187,23.6872,23.7716,23.6714,23.7716,356650.2463
2007-01-05 10:20:00,45.03,45.08,44.94,45.02,224192.665571976,23.7664,23.7928,23.7189,23.7611,224192.6656
2007-01-05 10:25:00,45.01,45.04,44.94,44.96,221565.4077723044,23.7558,23.7716,23.7189,23.7294,221565.4078
2007-01-05 10:30:00,44.95,44.95,44.87,44.92,139244.66338259442,23.7241,23.7241,23.6819,23.7083,139244.6634
2007-01-05 10:35:00,44.91,45.0,44.91,45.0,129064.039408867,23.703,23.7505,23.703,23.7505,129064.0394
2007-01-05 10:40:00,45.0,45.04,44.85,44.94,273563.2183908046,23.7505,23.7716,23.6714,23.7189,273563.2184
2007-01-05 10:45:00,44.94,45.05,44.9,45.02,239518.3360700602,23.7189,23.7769,23.6978,23.7611,239518.3361
2007-01-05 10:50:00,45.03,45.06,44.92,44.92,327640.9414340449,23.7664,23.7822,23.7083,23.7083,327640.9414
2007-01-05 10:55:00,44.93,44.94,44.86,44.87,304542.96661193215,23.7136,23.7189,23.6766,23.6819,304542.9666
2007-01-05 11:00:00,44.88,44.95,44.84,44.92,169786.53530377668,23.6872,23.7241,23.6661,23.7083,169786.5353
2007-01-05 11:05:00,44.91,44.92,44.73,44.73,212588.9436234264,23.703,23.7083,23.608,23.608,212588.9436
2007-01-05 11:10:00,44.73,44.85,44.62,44.69,139901.47783251232,23.608,23.6714,23.55,23.5869,139901.4778
2007-01-05 11:15:00,44.68,44.73,44.67,44.7,135741.6529830323,23.5816,23.608,23.5764,23.5922,135741.653
2007-01-05 11:20:00,44.7,44.71,44.65,44.66,107936.50793650794,23.5922,23.5975,23.5658,23.5711,107936.5079
2007-01-05 11:25:00,44.66,44.66,44.49,44.49,206020.7991242474,23.5711,23.5711,23.4814,23.4814,206020.7991
2007-01-05 11:30:00,44.49,44.52,44.47,44.51,177558.83962780517,23.4814,23.4972,23.4708,23.4919,177558.8396
2007-01-05 11:35:00,44.51,45.36,44.41,44.42,139463.60153256706,23.4919,23.9405,23.4391,23.4444,139463.6015
2007-01-05 11:40:00,44.42,44.43,44.3,44.31,361029.0093048714,23.4444,23.4497,23.3811,23.3864,361029.0093
2007-01-05 11:45:00,44.3,44.51,44.29,44.51,189053.0925013684,23.3811,23.4919,23.3758,23.4919,189053.0925
2007-01-05 11:50:00,44.51,44.51,44.43,44.47,131472.35905856595,23.4919,23.4919,23.4497,23.4708,131472.3591
2007-01-05 11:55:00,44.47,44.54,44.46,44.54,87684.7290640394,23.4708,23.5078,23.4655,23.5078,87684.7291
2007-01-05 12:00:00,44.54,44.59,44.52,44.57,105090.31198686371,23.5078,23.5341,23.4972,23.5236,105090.312
2007-01-05 12:05:00,44.57,44.6,44.54,44.6,97099.06951286262,23.5236,23.5394,23.5078,23.5394,97099.0695
2007-01-05 12:10:00,44.6,44.76,44.6,44.74,156321.8390804598,23.5394,23.6239,23.5394,23.6133,156321.8391
2007-01-05 12:15:00,44.75,44.76,44.65,44.71,84838.53311439519,23.6186,23.6239,23.5658,23.5975,84838.5331
2007-01-05 12:20:00,44.71,44.76,44.7,44.75,161247.94745484402,23.5975,23.6239,23.5922,23.6186,161247.9475
2007-01-05 12:25:00,44.75,44.85,44.74,44.79,157744.9370552819,23.6186,23.6714,23.6133,23.6397,157744.9371
2007-01-05 12:30:00,44.79,44.8,44.74,44.77,89764.64148877942,23.6397,23.645,23.6133,23.6291,89764.6415
2007-01-05 12:35:00,44.77,44.78,44.72,44.76,61302.681992337166,23.6291,23.6344,23.6028,23.6239,61302.682
2007-01-05 12:40:00,44.76,44.89,44.75,44.89,121510.67323481115,23.6239,23.6925,23.6186,23.6925,121510.6732
2007-01-05 12:45:00,44.89,44.89,44.76,44.76,133004.92610837438,23.6925,23.6925,23.6239,23.6239,133004.9261
2007-01-05 12:50:00,44.76,44.86,44.75,44.86,129173.50848385332,23.6239,23.6766,23.6186,23.6766,129173.5085
2007-01-05 12:55:00,44.85,44.85,44.79,44.81,68199.2337164751,23.6714,23.6714,23.6397,23.6503,68199.2337
2007-01-05 13:00:00,44.81,44.85,44.76,44.79,206239.73727422004,23.6503,23.6714,23.6239,23.6397,206239.7373
2007-01-05 13:05:00,44.8,44.83,44.75,44.83,134756.43130815544,23.645,23.6608,23.6186,23.6608,134756.4313
2007-01-05 13:10:00,44.83,44.86,44.82,44.85,93486.5900383142,23.6608,23.6766,23.6555,23.6714,93486.59
2007-01-05 13:15:00,44.86,44.89,44.81,44.85,105528.18828680896,23.6766,23.6925,23.6503,23.6714,105528.1883
2007-01-05 13:20:00,44.85,44.88,44.82,44.83,72249.5894909688,23.6714,23.6872,23.6555,23.6608,72249.5895
2007-01-05 13:25:00,44.83,44.86,44.79,44.81,73672.68746579092,23.6608,23.6766,23.6397,23.6503,73672.6875
2007-01-05 13:30:00,44.82,44.83,44.78,44.79,90859.3322386426,23.6555,23.6608,23.6344,23.6397,90859.3322
2007-01-05 13:35:00,44.79,44.88,44.76,44.85,270935.96059113304,23.6397,23.6872,23.6239,23.6714,270935.9606
2007-01-05 13:40:00,44.85,44.93,44.85,44.9,176354.67980295568,23.6714,23.7136,23.6714,23.6978,176354.6798
2007-01-05 13:45:00,44.89,44.98,44.87,44.96,209523.8095238096,23.6925,23.74,23.6819,23.7294,209523.8095
2007-01-05 13:50:00,44.97,45.06,44.92,44.97,216748.7684729064,23.7347,23.7822,23.7083,23.7347,216748.7685
2007-01-05 13:55:00,44.99,45.02,44.91,44.94,151286.26163108923,23.7453,23.7611,23.703,23.7189,151286.2616
2007-01-05 14:00:00,44.94,44.96,44.89,44.94,143842.3645320197,23.7189,23.7294,23.6925,23.7189,143842.3645
2007-01-05 14:05:00,44.94,44.94,44.79,44.83,155555.55555555556,23.7189,23.7189,23.6397,23.6608,155555.5556
2007-01-05 14:10:00,44.82,44.95,44.82,44.95,191899.2884510126,23.6555,23.7241,23.6555,23.7241,191899.2885
2007-01-05 14:15:00,44.96,44.96,44.88,44.9,115599.34318555008,23.7294,23.7294,23.6872,23.6978,115599.3432
2007-01-05 14:20:00,44.9,44.95,44.85,44.94,116146.68856048166,23.6978,23.7241,23.6714,23.7189,116146.6886
2007-01-05 14:25:00,44.94,44.94,44.88,44.93,102681.99233716476,23.7189,23.7189,23.6872,23.7136,102681.9923
2007-01-05 14:30:00,44.93,44.97,44.88,44.96,92391.89928845102,23.7136,23.7347,23.6872,23.7294,92391.8993
2007-01-05 14:35:00,44.97,45.03,44.96,45.03,135632.183908046,23.7347,23.7664,23.7294,23.7664,135632.1839
2007-01-05 14:40:00,45.03,45.04,44.92,44.94,110235.3585112206,23.7664,23.7716,23.7083,23.7189,110235.3585
2007-01-05 14:45:00,44.94,45.0,44.92,45.0,103667.2140120416,23.7189,23.7505,23.7083,23.7505,103667.214
2007-01-05 14:50:00,45.01,45.08,45.01,45.07,154351.39573070608,23.7558,23.7928,23.7558,23.7875,154351.3957
2007-01-05 14:55:00,45.08,45.09,44.98,45.01,97755.88396278051,23.7928,23.798,23.74,23.7558,97755.884
2007-01-05 15:00:00,45.02,45.04,44.9,44.93,105528.18828680896,23.7611,23.7716,23.6978,23.7136,105528.1883
2007-01-05 15:05:00,44.93,45.03,44.93,45.03,130268.19923371648,23.7136,23.7664,23.7136,23.7664,130268.1992
2007-01-05 15:10:00,45.03,45.04,44.99,45.01,148659.00383141762,23.7664,23.7716,23.7453,23.7558,148659.0038
2007-01-05 15:15:00,45.01,45.07,44.76,45.07,353037.7668308703,23.7558,23.7875,23.6239,23.7875,353037.7668
2007-01-05 15:20:00,45.07,45.08,45.03,45.07,117569.78653530378,23.7875,23.7928,23.7664,23.7875,117569.7865
2007-01-05 15:25:00,45.07,45.19,45.05,45.15,135632.183908046,23.7875,23.8508,23.7769,23.8297,135632.1839
2007-01-05 15:30:00,45.15,45.18,45.11,45.12,165407.77230432403,23.8297,23.8455,23.8086,23.8139,165407.7723
2007-01-05 15:35:00,45.11,45.12,45.04,45.08,177011.49425287358,23.8086,23.8139,23.7716,23.7928,177011.4943
2007-01-05 15:40:00,45.07,45.14,45.07,45.13,185331.14395183363,23.7875,23.8244,23.7875,23.8191,185331.144
2007-01-05 15:45:00,45.13,45.15,45.09,45.09,169239.1899288451,23.8191,23.8297,23.798,23.798,169239.1899
2007-01-05 15:50:00,45.09,45.17,45.09,45.16,250684.18171866448,23.798,23.8403,23.798,23.835,250684.1817
2007-01-05 15:55:00,45.16,45.19,45.04,45.13,313957.3070607553,23.835,23.8508,23.7716,23.8191,313957.3071
2007-01-08 09:30:00,45.62,45.75,45.61,45.72,425177.8872468528,24.0778,24.1464,24.0725,24.1305,425177.8872
2007-01-08 09:35:00,45.72,45.85,45.68,45.79,316803.5030103996,24.1305,24.1992,24.1094,24.1675,316803.503
2007-01-08 09:40:00,45.78,45.89,45.78,45.81,232293.37712096333,24.1622,24.2203,24.1622,24.178,232293.3771
2007-01-08 09:45:00,45.82,45.89,45.8,45.86,226053.6398467433,24.1833,24.2203,24.1728,24.2044,226053.6398
2007-01-08 09:50:00,45.86,45.98,45.84,45.88,273453.7493158183,24.2044,24.2678,24.1939,24.215,273453.7493
2007-01-08 09:55:00,45.88,45.96,45.87,45.89,308921.7296113848,24.215,24.2572,24.2097,24.2203,308921.7296
2007-01-08 10:00:00,45.89,45.94,45.84,45.89,342090.8593322387,24.2203,24.2467,24.1939,24.2203,342090.8593
2007-01-08 10:05:00,45.89,45.95,45.88,45.94,216967.70662287905,24.2203,24.2519,24.215,24.2467,216967.7066
2007-01-08 10:10:00,45.94,45.95,45.77,45.83,352052.54515599343,24.2467,24.2519,24.1569,24.1886,352052.5452
2007-01-08 10:15:00,45.83,45.83,45.68,45.7,389819.3760262726,24.1886,24.1886,24.1094,24.12,389819.376
2007-01-08 10:20:00,45.69,45.76,45.61,45.68,456923.9189928845,24.1147,24.1517,24.0725,24.1094,456923.919
2007-01-08 10:25:00,45.68,45.74,45.67,45.68,243787.62999452656,24.1094,24.1411,24.1042,24.1094,243787.63
2007-01-08 10:30:00,45.68,45.71,45.64,45.65,140010.94690749864,24.1094,24.1253,24.0883,24.0936,140010.9469
2007-01-08 10:35:00,45.66,45.66,45.5,45.59,185331.14395183363,24.0989,24.0989,24.0144,24.0619,185331.144
2007-01-08 10:40:00,45.59,45.61,45.5,45.58,265790.91406677617,24.0619,24.0725,24.0144,24.0567,265790.9141
2007-01-08 10:45:00,45.57,45.58,45.41,45.48,385002.73672687466,24.0514,24.0567,23.9669,24.0039,385002.7367
2007-01-08 10:50:00,45.47,45.49,45.41,45.47,201094.6907498632,23.9986,24.0092,23.9669,23.9986,201094.6907
2007-01-08 10:55:00,45.48,45.48,45.32,45.32,194964.42255062945,24.0039,24.0039,23.9194,23.9194,194964.4226
2007-01-08 11:00:00,45.32,45.33,45.13,45.15,288232.074438971,23.9194,23.9247,23.8191,23.8297,288232.0744
2007-01-08 11:05:00,45.18,45.27,45.08,45.15,265681.4449917898,23.8455,23.893,23.7928,23.8297,265681.445
2007-01-08 11:10:00,45.15,45.23,45.05,45.11,304433.4975369458,23.8297,23.8719,23.7769,23.8086,304433.4975
2007-01-08 11:15:00,45.11,45.16,45.07,45.11,269731.8007662836,23.8086,23.835,23.7875,23.8086,269731.8008
2007-01-08 11:20:00,45.12,45.14,44.97,45.02,209304.8713738369,23.8139,23.8244,23.7347,23.7611,209304.8714
2007-01-08 11:25:00,45.02,45.06,44.99,45.02,196606.4586754242,23.7611,23.7822,23.7453,23.7611,196606.4587
2007-01-08 11:30:00,45.02,45.08,45.0,45.06,161795.2928297756,23.7611,23.7928,23.7505,23.7822,161795.2928
2007-01-08 11:35:00,45.06,45.08,44.99,45.02,147454.84400656816,23.7822,23.7928,23.7453,23.7611,147454.844
2007-01-08 11:40:00,45.03,45.08,45.02,45.08,92829.77558839628,23.7664,23.7928,23.7611,23.7928,92829.7756
2007-01-08 11:45:00,45.08,45.15,45.08,45.15,290093.0487137384,23.7928,23.8297,23.7928,23.8297,290093.0487
2007-01-08 11:50:00,45.15,45.15,45.09,45.13,109250.13683634374,23.8297,23.8297,23.798,23.8191,109250.1368
2007-01-08 11:55:00,45.13,45.3,45.11,45.25,230651.34099616852,23.8191,23.9089,23.8086,23.8825,230651.341
2007-01-08 12:00:00,45.25,45.25,45.09,45.09,76956.75971538041,23.8825,23.8825,23.798,23.798,76956.7597
2007-01-08 12:05:00,45.08,45.15,45.06,45.15,55391.351943076086,23.7928,23.8297,23.7822,23.8297,55391.3519
2007-01-08 12:10:00,45.14,45.21,45.13,45.21,56157.6354679803,23.8244,23.8614,23.8191,23.8614,56157.6355
2007-01-08 12:15:00,45.2,45.26,45.2,45.26,91516.14668856048,23.8561,23.8878,23.8561,23.8878,91516.1467
2007-01-08 12:20:00,45.27,45.28,45.13,45.2,148330.59660645868,23.893,23.8983,23.8191,23.8561,148330.5966
2007-01-08 12:25:00,45.2,45.24,45.18,45.21,93377.12096332786,23.8561,23.8772,23.8455,23.8614,93377.121
2007-01-08 12:30:00,45.19,45.22,45.15,45.22,74548.44006568145,23.8508,23.8667,23.8297,23.8667,74548.4401
2007-01-08 12:35:00,45.22,45.23,45.17,45.19,71592.7750410509,23.8667,23.8719,23.8403,23.8508,71592.775
2007-01-08 12:40:00,45.19,45.24,45.16,45.24,105856.59551176793,23.8508,23.8772,23.835,23.8772,105856.5955
2007-01-08 12:45:00,45.23,45.25,45.13,45.15,99616.8582375479,23.8719,23.8825,23.8191,23.8297,99616.8582
2007-01-08 12:50:00,45.14,45.14,45.05,45.07,97427.47673782158,23.8244,23.8244,23.7769,23.7875,97427.4767
2007-01-08 12:55:00,45.06,45.17,44.99,45.01,99616.8582375479,23.7822,23.8403,23.7453,23.7558,99616.8582
2007-01-08 13:00:00,45.01,45.04,44.95,44.95,175150.5199781062,23.7558,23.7716,23.7241,23.7241,175150.52
2007-01-08 13:05:00,44.96,45.0,44.93,44.98,134537.49315818283,23.7294,23.7505,23.7136,23.74,134537.4932
2007-01-08 13:10:00,44.99,45.01,44.97,44.98,91735.08483853312,23.7453,23.7558,23.7347,23.74,91735.0848
2007-01-08 13:15:00,44.98,44.98,44.87,44.91,99288.45101258896,23.74,23.74,23.6819,23.703,99288.451
2007-01-08 13:20:00,44.91,44.98,44.86,44.97,90640.39408866996,23.703,23.74,23.6766,23.7347,90640.3941
2007-01-08 13:25:00,44.96,45.07,44.96,45.07,70169.67706622879,23.7294,23.7875,23.7294,23.7875,70169.6771
2007-01-08 13:30:00,45.08,45.19,45.04,45.11,93486.5900383142,23.7928,23.8508,23.7716,23.8086,93486.59
2007-01-08 13:35:00,45.1,45.18,45.07,45.1,55719.75916803503,23.8033,23.8455,23.7875,23.8033,55719.7592
2007-01-08 13:40:00,45.09,45.21,45.09,45.19,99616.8582375479,23.798,23.8614,23.798,23.8508,99616.8582
2007-01-08 13:45:00,45.19,45.28,45.19,45.25,136836.34373289548,23.8508,23.8983,23.8508,23.8825,136836.3437
2007-01-08 13:50:00,45.25,45.33,45.25,45.25,147126.4367816092,23.8825,23.9247,23.8825,23.8825,147126.4368
2007-01-08 13:55:00,45.26,45.35,45.25,45.29,96442.25506294472,23.8878,23.9353,23.8825,23.9036,96442.2551
2007-01-08 14:00:00,45.29,45.31,45.25,45.28,73125.34209085934,23.9036,23.9142,23.8825,23.8983,73125.3421
2007-01-08 14:05:00,45.28,45.32,45.27,45.29,109359.60591133006,23.8983,23.9194,23.893,23.9036,109359.6059
2007-01-08 14:10:00,45.29,45.32,45.28,45.31,65571.97591680351,23.9036,23.9194,23.8983,23.9142,65571.9759
2007-01-08 14:15:00,45.31,45.35,45.29,45.31,88669.95073891626,23.9142,23.9353,23.9036,23.9142,88669.9507
2007-01-08 14:20:00,45.31,45.34,45.26,45.33,81882.86808976464,23.9142,23.93,23.8878,23.9247,81882.8681
2007-01-08 14:25:00,45.33,45.44,45.33,45.41,137712.096332786,23.9247,23.9828,23.9247,23.9669,137712.0963
2007-01-08 14:30:00,45.41,45.43,45.39,45.4,68418.17186644774,23.9669,23.9775,23.9564,23.9617,68418.1719
2007-01-08 14:35:00,45.4,45.43,45.35,45.39,67104.54296661193,23.9617,23.9775,23.9353,23.9564,67104.543
2007-01-08 14:40:00,45.38,45.42,45.36,45.36,62506.84181718665,23.9511,23.9722,23.9405,23.9405,62506.8418
2007-01-08 14:45:00,45.36,45.36,45.24,45.3,74329.50191570881,23.9405,23.9405,23.8772,23.9089,74329.5019
2007-01-08 14:50:00,45.28,45.36,45.26,45.29,51231.52709359606,23.8983,23.9405,23.8878,23.9036,51231.5271
2007-01-08 14:55:00,45.29,45.31,45.22,45.24,61302.681992337166,23.9036,23.9142,23.8667,23.8772,61302.682
2007-01-08 15:00:00,45.23,45.29,45.23,45.27,57690.202517788726,23.8719,23.9036,23.8719,23.893,57690.2025
2007-01-08 15:05:00,45.26,45.28,45.24,45.25,94252.8735632184,23.8878,23.8983,23.8772,23.8825,94252.8736
2007-01-08 15:10:00,45.26,45.31,45.25,45.3,96113.84783798576,23.8878,23.9142,23.8825,23.9089,96113.8478
2007-01-08 15:15:00,45.3,45.31,45.24,45.27,54515.59934318555,23.9089,23.9142,23.8772,23.893,54515.5993
2007-01-08 15:20:00,45.26,45.29,45.25,45.26,71373.83689107827,23.8878,23.9036,23.8825,23.8878,71373.8369
2007-01-08 15:25:00,45.25,45.29,45.22,45.23,104542.96661193212,23.8825,23.9036,23.8667,23.8719,104542.9666
2007-01-08 15:30:00,45.23,45.23,45.17,45.2,114723.59058565956,23.8719,23.8719,23.8403,23.8561,114723.5906
2007-01-08 15:35:00,45.21,45.22,45.15,45.15,71264.36781609195,23.8614,23.8667,23.8297,23.8297,71264.3678
2007-01-08 15:40:00,45.15,45.17,45.11,45.16,151286.26163108923,23.8297,23.8403,23.8086,23.835,151286.2616
2007-01-08 15:45:00,45.16,45.17,45.1,45.13,128407.2249589491,23.835,23.8403,23.8033,23.8191,128407.225
2007-01-08 15:50:00,45.13,45.18,45.11,45.17,173180.0766283525,23.8191,23.8455,23.8086,23.8403,173180.0766
2007-01-08 15:55:00,45.17,45.18,45.1,45.11,278160.9195402299,23.8403,23.8455,23.8033,23.8086,278160.9195
2007-01-09 09:30:00,44.71,44.71,44.47,44.53,517022.4411603722,23.5975,23.5975,23.4708,23.5025,517022.4412
2007-01-09 09:35:00,44.53,44.59,44.42,44.45,317679.2556102901,23.5025,23.5341,23.4444,23.4603,317679.2556
2007-01-09 09:40:00,44.44,44.59,44.41,44.54,342090.8593322387,23.455,23.5341,23.4391,23.5078,342090.8593
2007-01-09 09:45:00,44.54,44.61,44.47,44.52,300930.4871373837,23.5078,23.5447,23.4708,23.4972,300930.4871
2007-01-09 09:50:00,44.52,44.56,44.43,44.53,338806.7870826492,23.4972,23.5183,23.4497,23.5025,338806.7871
2007-01-09 09:55:00,44.54,44.85,44.52,44.72,361795.2928297756,23.5078,23.6714,23.4972,23.6028,361795.2928
2007-01-09 10:00:00,44.72,44.84,44.62,44.69,222769.5675971538,23.6028,23.6661,23.55,23.5869,222769.5676
2007-01-09 10:05:00,44.7,44.88,44.67,44.8,219266.5571975917,23.5922,23.6872,23.5764,23.645,219266.5572
2007-01-09 10:10:00,44.81,44.85,44.68,44.7,220032.8407224959,23.6503,23.6714,23.5816,23.5922,220032.8407
2007-01-09 10:15:00,44.7,44.92,44.7,44.9,291187.73946360155,23.5922,23.7083,23.5922,23.6978,291187.7395
2007-01-09 10:20:00,44.9,44.96,44.84,44.95,199890.53092501368,23.6978,23.7294,23.6661,23.7241,199890.5309
2007-01-09 10:25:00,44.95,45.07,44.92,45.04,353804.0503557745,23.7241,23.7875,23.7083,23.7716,353804.0504
2007-01-09 10:30:00,45.04,45.06,44.93,44.97,369129.7208538588,23.7716,23.7822,23.7136,23.7347,369129.7209
2007-01-09 10:35:00,44.98,45.02,44.92,44.95,205582.9228243021,23.74,23.7611,23.7083,23.7241,205582.9228
2007-01-09 10:40:00,44.95,44.95,44.77,44.77,128954.57033388068,23.7241,23.7241,23.6291,23.6291,128954.5703
2007-01-09 10:45:00,44.77,44.8,44.72,44.77,122933.77120963328,23.6291,23.645,23.6028,23.6291,122933.7712
2007-01-09 10:50:00,44.76,44.91,44.75,44.88,168691.8445539135,23.6239,23.703,23.6186,23.6872,168691.8446
2007-01-09 10:55:00,44.85,44.86,44.77,44.8,111877.39463601532,23.6714,23.6766,23.6291,23.645,111877.3946
2007-01-09 11:00:00,44.8,44.99,44.8,44.94,138806.78708264916,23.645,23.7453,23.645,23.7189,138806.7871
2007-01-09 11:05:00,44.93,44.94,44.78,44.82,145046.5243568692,23.7136,23.7189,23.6344,23.6555,145046.5244
2007-01-09 11:10:00,44.82,44.82,44.7,44.72,124028.46195949645,23.6555,23.6555,23.5922,23.6028,124028.462
2007-01-09 11:15:00,44.72,44.76,44.64,44.67,104214.55938697318,23.6028,23.6239,23.5605,23.5764,104214.5594
2007-01-09 11:20:00,44.66,44.67,44.59,44.62,167159.2775041051,23.5711,23.5764,23.5341,23.55,167159.2775
2007-01-09 11:25:00,44.62,44.63,44.5,44.51,100164.20361247948,23.55,23.5553,23.4866,23.4919,100164.2036
2007-01-09 11:30:00,44.51,44.55,44.46,44.46,168253.96825396825,23.4919,23.513,23.4655,23.4655,168253.9683
2007-01-09 11:35:00,44.47,44.48,44.38,44.41,213793.10344827588,23.4708,23.4761,23.4233,23.4391,213793.1034
2007-01-09 11:40:00,44.41,44.41,44.27,44.34,380842.91187739465,23.4391,23.4391,23.3653,23.4022,380842.9119
2007-01-09 11:45:00,44.33,44.41,44.3,44.35,193541.3245758073,23.3969,23.4391,23.3811,23.4075,193541.3246
2007-01-09 11:50:00,44.35,44.41,44.35,44.37,171756.9786535304,23.4075,23.4391,23.4075,23.418,171756.9787
2007-01-09 11:55:00,44.37,44.38,44.3,44.32,144280.24083196497,23.418,23.4233,23.3811,23.3916,144280.2408
2007-01-09 12:00:00,44.31,44.4,44.28,44.39,134756.43130815544,23.3864,23.4339,23.3705,23.4286,134756.4313
2007-01-09 12:05:00,44.39,44.43,44.31,44.41,163108.92172961138,23.4286,23.4497,23.3864,23.4391,163108.9217
2007-01-09 12:10:00,44.41,44.54,44.38,44.42,243021.3464696224,23.4391,23.5078,23.4233,23.4444,243021.3465
2007-01-09 12:15:00,44.42,44.57,44.4,44.55,209085.93322386427,23.4444,23.5236,23.4339,23.513,209085.9332
2007-01-09 12:20:00,44.54,44.6,44.41,44.41,139792.008757526,23.5078,23.5394,23.4391,23.4391,139792.0088
2007-01-09 12:25:00,44.41,44.59,44.38,44.59,137055.2818828681,23.4391,23.5341,23.4233,23.5341,137055.2819
2007-01-09 12:30:00,44.58,44.65,44.54,44.61,223864.25834701696,23.5289,23.5658,23.5078,23.5447,223864.2583
2007-01-09 12:35:00,44.61,44.71,44.54,44.62,255500.8210180624,23.5447,23.5975,23.5078,23.55,255500.821
2007-01-09 12:40:00,44.63,44.73,44.59,44.62,257690.2025177888,23.5553,23.608,23.5341,23.55,257690.2025
2007-01-09 12:45:00,44.62,44.74,44.6,44.68,220142.30979748224,23.55,23.6133,23.5394,23.5816,220142.3098
2007-01-09 12:50:00,44.68,44.79,44.67,44.79,181280.7881773399,23.5816,23.6397,23.5764,23.6397,181280.7882
2007-01-09 12:55:00,44.79,44.8,44.59,44.61,272906.4039408867,23.6397,23.645,23.5341,23.5447,272906.4039
2007-01-09 13:00:00,44.62,44.69,44.6,44.64,153147.2359058566,23.55,23.5869,23.5394,23.5605,153147.2359
2007-01-09 13:05:00,44.63,44.76,44.56,44.73,163437.32895457034,23.5553,23.6239,23.5183,23.608,163437.329
2007-01-09 13:10:00,44.73,44.92,44.72,44.79,205911.3300492611,23.608,23.7083,23.6028,23.6397,205911.33
2007-01-09 13:15:00,44.79,44.94,44.79,44.84,245648.60426929392,23.6397,23.7189,23.6397,23.6661,245648.6043
2007-01-09 13:20:00,44.84,44.88,44.72,44.76,232840.7224958949,23.6661,23.6872,23.6028,23.6239,232840.7225
2007-01-09 13:25:00,44.76,44.79,44.7,44.76,165079.3650793651,23.6239,23.6397,23.5922,23.6239,165079.3651
2007-01-09 13:30:00,44.76,44.81,44.73,44.8,124904.21455938698,23.6239,23.6503,23.608,23.645,124904.2146
2007-01-09 13:35:00,44.81,44.84,44.65,44.67,202627.2577996716,23.6503,23.6661,23.5658,23.5764,202627.2578
2007-01-09 13:40:00,44.65,44.75,44.6,44.71,238752.052545156,23.5658,23.6186,23.5394,23.5975,238752.0525
2007-01-09 13:45:00,44.71,44.8,44.61,44.67,158730.15873015873,23.5975,23.645,23.5447,23.5764,158730.1587
2007-01-09 13:50:00,44.67,44.79,44.64,44.76,106841.81718664478,23.5764,23.6397,23.5605,23.6239,106841.8172
2007-01-09 13:55:00,44.76,44.84,44.69,44.82,149863.1636562671,23.6239,23.6661,23.5869,23.6555,149863.1637
2007-01-09 14:00:00,44.82,44.94,44.82,44.88,309469.0749863164,23.6555,23.7189,23.6555,23.6872,309469.075
2007-01-09 14:05:00,44.88,44.91,44.82,44.83,151286.26163108923,23.6872,23.703,23.6555,23.6608,151286.2616
2007-01-09 14:10:00,44.84,44.86,44.72,44.74,186097.42747673785,23.6661,23.6766,23.6028,23.6133,186097.4275
2007-01-09 14:15:00,44.74,44.91,44.7,44.84,171428.57142857145,23.6133,23.703,23.5922,23.6661,171428.5714
2007-01-09 14:20:00,44.85,44.91,44.83,44.9,168582.37547892722,23.6714,23.703,23.6608,23.6978,168582.3755
2007-01-09 14:25:00,44.89,44.93,44.81,44.83,183251.2315270936,23.6925,23.7136,23.6503,23.6608,183251.2315
2007-01-09 14:30:00,44.83,44.85,44.76,44.79,159824.8494800219,23.6608,23.6714,23.6239,23.6397,159824.8495
2007-01-09 14:35:00,44.8,44.83,44.76,44.8,100054.73453749316,23.645,23.6608,23.6239,23.645,100054.7345
2007-01-09 14:40:00,44.81,44.81,44.66,44.77,131472.35905856595,23.6503,23.6503,23.5711,23.6291,131472.3591
2007-01-09 14:45:00,44.76,44.76,44.67,44.71,88122.60536398468,23.6239,23.6239,23.5764,23.5975,88122.6054
2007-01-09 14:50:00,44.71,44.76,44.69,44.72,53092.50136836344,23.5975,23.6239,23.5869,23.6028,53092.5014
2007-01-09 14:55:00,44.72,44.81,44.66,44.68,58018.60974274768,23.6028,23.6503,23.5711,23.5816,58018.6097
2007-01-09 15:00:00,44.68,44.68,44.62,44.63,91187.73946360154,23.5816,23.5816,23.55,23.5553,91187.7395
2007-01-09 15:05:00,44.63,44.66,44.62,44.65,70279.14614121511,23.5553,23.5711,23.55,23.5658,70279.1461
2007-01-09 15:10:00,44.65,44.69,44.62,44.66,68527.64094143405,23.5658,23.5869,23.55,23.5711,68527.6409
2007-01-09 15:15:00,44.66,44.68,44.62,44.66,124137.93103448275,23.5711,23.5816,23.55,23.5711,124137.931
2007-01-09 15:20:00,44.66,44.71,44.62,44.65,64696.223316912976,23.5711,23.5975,23.55,23.5658,64696.2233
2007-01-09 15:25:00,44.65,44.79,44.62,44.73,136179.52928297757,23.5658,23.6397,23.55,23.608,136179.5293
2007-01-09 15:30:00,44.73,44.76,44.64,44.68,97318.00766283524,23.608,23.6239,23.5605,23.5816,97318.0077
2007-01-09 15:35:00,44.68,44.75,44.66,44.72,95675.97153804053,23.5816,23.6186,23.5711,23.6028,95675.9715
2007-01-09 15:40:00,44.72,44.72,44.58,44.58,143513.95730706077,23.6028,23.6028,23.5289,23.5289,143513.9573
2007-01-09 15:45:00,44.58,44.67,44.56,44.61,180733.4428024084,23.5289,23.5764,23.5183,23.5447,180733.4428
2007-01-09 15:50:00,44.61,44.71,44.6,44.67,210071.1548987411,23.5447,23.5975,23.5394,23.5764,210071.1549
2007-01-09 15:55:00,44.67,44.72,44.63,44.65,186535.30377668308,23.5764,23.6028,23.5553,23.5658,186535.3038
2007-01-10 09:30:00,44.54,45.3,44.08,44.46,229447.1811713191,23.5078,23.9089,23.265,23.4655,229447.1812
2007-01-10 09:35:00,44.44,44.55,44.41,44.52,206239.73727422004,23.455,23.513,23.4391,23.4972,206239.7373
2007-01-10 09:40:00,44.52,44.58,44.35,44.47,290311.98686371103,23.4972,23.5289,23.4075,23.4708,290311.9869
2007-01-10 09:45:00,44.47,44.53,44.35,44.39,159277.5041050903,23.4708,23.5025,23.4075,23.4286,159277.5041
2007-01-10 09:50:00,44.39,44.39,44.25,44.36,303010.3995621237,23.4286,23.4286,23.3547,23.4128,303010.3996
2007-01-10 09:55:00,44.36,44.38,44.28,44.28,138040.50355774493,23.4128,23.4233,23.3705,23.3705,138040.5036
2007-01-10 10:00:00,44.29,44.3,44.14,44.15,256595.5117679256,23.3758,23.3811,23.2966,23.3019,256595.5118
2007-01-10 10:05:00,44.16,44.23,44.15,44.2,149753.69458128078,23.3072,23.3441,23.3019,23.3283,149753.6946
2007-01-10 10:10:00,44.2,44.2,44.12,44.12,135632.183908046,23.3283,23.3283,23.2861,23.2861,135632.1839
2007-01-10 10:15:00,44.13,45.04,44.11,44.14,187192.118226601,23.2914,23.7716,23.2808,23.2966,187192.1182
2007-01-10 10:20:00,44.14,44.16,44.09,44.14,196496.9896004379,23.2966,23.3072,23.2702,23.2966,196496.9896
2007-01-10 10:25:00,44.14,44.29,44.12,44.26,269074.98631636566,23.2966,23.3758,23.2861,23.36,269074.9863
2007-01-10 10:30:00,44.26,44.44,43.96,44.22,721510.6732348112,23.36,23.455,23.2016,23.3389,721510.6732
2007-01-10 10:35:00,44.22,44.44,44.17,44.32,338697.31800766283,23.3389,23.455,23.3125,23.3916,338697.318
2007-01-10 10:40:00,44.33,44.42,44.18,44.29,375041.0509031199,23.3969,23.4444,23.3177,23.3758,375041.0509
2007-01-10 10:45:00,44.3,44.36,44.15,44.17,189272.03065134105,23.3811,23.4128,23.3019,23.3125,189272.0307
2007-01-10 10:50:00,44.18,44.18,43.99,43.99,318992.8845101259,23.3177,23.3177,23.2175,23.2175,318992.8845
2007-01-10 10:55:00,44.0,44.08,43.77,43.83,442036.1247947455,23.2227,23.265,23.1014,23.133,442036.1248
2007-01-10 11:00:00,43.83,43.9,43.76,43.86,354460.8648056924,23.133,23.17,23.0961,23.1489,354460.8648
2007-01-10 11:05:00,43.88,43.95,43.81,43.88,259770.1149425288,23.1594,23.1964,23.1225,23.1594,259770.1149
2007-01-10 11:10:00,43.88,43.97,43.8,43.97,160262.72577996718,23.1594,23.2069,23.1172,23.2069,160262.7258
2007-01-10 11:15:00,43.95,44.08,43.88,43.88,271264.367816092,23.1964,23.265,23.1594,23.1594,271264.3678
2007-01-10 11:20:00,43.88,43.89,43.77,43.81,254734.5374931582,23.1594,23.1647,23.1014,23.1225,254734.5375
2007-01-10 11:25:00,43.81,43.87,43.76,43.77,173836.8910782704,23.1225,23.1541,23.0961,23.1014,173836.8911
2007-01-10 11:30:00,43.77,43.83,43.7,43.74,259332.23864258348,23.1014,23.133,23.0644,23.0855,259332.2386
2007-01-10 11:35:00,43.72,43.74,43.57,43.62,376135.7416529831,23.075,23.0855,22.9958,23.0222,376135.7417
2007-01-10 11:40:00,43.62,43.68,43.54,43.68,247947.45484400657,23.0222,23.0539,22.98,23.0539,247947.4548
2007-01-10 11:45:00,43.68,43.77,43.65,43.77,184345.9222769568,23.0539,23.1014,23.038,23.1014,184345.9223
2007-01-10 11:50:00,43.77,43.94,43.75,43.93,348002.1893814997,23.1014,23.1911,23.0908,23.1858,348002.1894
2007-01-10 11:55:00,43.92,43.95,43.83,43.85,234592.227695676,23.1805,23.1964,23.133,23.1436,234592.2277
2007-01-10 12:00:00,43.85,43.86,43.76,43.83,85057.47126436782,23.1436,23.1489,23.0961,23.133,85057.4713
2007-01-10 12:05:00,43.82,43.86,43.72,43.77,125998.90530925014,23.1277,23.1489,23.075,23.1014,125998.9053
2007-01-10 12:10:00,43.77,43.92,43.77,43.87,152052.54515599343,23.1014,23.1805,23.1014,23.1541,152052.5452
2007-01-10 12:15:00,43.88,43.92,43.85,43.87,110016.42036124796,23.1594,23.1805,23.1436,23.1541,110016.4204
2007-01-10 12:20:00,43.87,43.9,43.85,43.85,88013.13628899836,23.1541,23.17,23.1436,23.1436,88013.1363
2007-01-10 12:25:00,43.85,43.87,43.77,43.77,138916.25615763548,23.1436,23.1541,23.1014,23.1014,138916.2562
2007-01-10 12:30:00,43.78,43.85,43.76,43.83,130268.19923371648,23.1066,23.1436,23.0961,23.133,130268.1992
2007-01-10 12:35:00,43.84,43.92,43.78,43.89,97865.35303776684,23.1383,23.1805,23.1066,23.1647,97865.353
2007-01-10 12:40:00,43.9,43.98,43.88,43.97,126217.84345922276,23.17,23.2122,23.1594,23.2069,126217.8435
2007-01-10 12:45:00,43.97,43.98,43.78,43.88,70060.20799124248,23.2069,23.2122,23.1066,23.1594,70060.208
2007-01-10 12:50:00,43.88,43.93,43.82,43.85,115927.75041050903,23.1594,23.1858,23.1277,23.1436,115927.7504
2007-01-10 12:55:00,43.85,43.89,43.77,43.78,199562.1237000548,23.1436,23.1647,23.1014,23.1066,199562.1237
2007-01-10 13:00:00,43.78,43.91,43.78,43.8,151286.26163108923,23.1066,23.1752,23.1066,23.1172,151286.2616
2007-01-10 13:05:00,43.82,43.89,43.82,43.87,84291.18773946361,23.1277,23.1647,23.1277,23.1541,84291.1877
2007-01-10 13:10:00,43.87,43.99,43.85,43.92,103338.80678708263,23.1541,23.2175,23.1436,23.1805,103338.8068
2007-01-10 13:15:00,43.92,43.93,43.81,43.81,93377.12096332786,23.1805,23.1858,23.1225,23.1225,93377.121
2007-01-10 13:20:00,43.8,43.86,43.77,43.8,149425.28735632185,23.1172,23.1489,23.1014,23.1172,149425.2874
2007-01-10 13:25:00,43.8,43.92,43.8,43.88,193869.73180076628,23.1172,23.1805,23.1172,23.1594,193869.7318
2007-01-10 13:30:00,43.88,43.89,43.72,43.75,152380.9523809524,23.1594,23.1647,23.075,23.0908,152380.9524
2007-01-10 13:35:00,43.75,43.82,43.69,43.77,219266.5571975917,23.0908,23.1277,23.0591,23.1014,219266.5572
2007-01-10 13:40:00,43.77,43.94,43.75,43.94,255610.2900930488,23.1014,23.1911,23.0908,23.1911,255610.2901
2007-01-10 13:45:00,43.95,43.99,43.88,43.96,192993.97920087576,23.1964,23.2175,23.1594,23.2016,192993.9792
2007-01-10 13:50:00,43.96,44.06,43.94,43.97,173946.3601532567,23.2016,23.2544,23.1911,23.2069,173946.3602
2007-01-10 13:55:00,43.97,44.05,43.97,43.98,104105.09031198687,23.2069,23.2491,23.2069,23.2122,104105.0903
2007-01-10 14:00:00,43.98,44.06,43.94,44.02,110782.70388615216,23.2122,23.2544,23.1911,23.2333,110782.7039
2007-01-10 14:05:00,44.03,44.08,43.98,43.98,209085.93322386427,23.2386,23.265,23.2122,23.2122,209085.9332
2007-01-10 14:10:00,43.99,44.17,43.99,44.13,186644.7728516694,23.2175,23.3125,23.2175,23.2914,186644.7729
2007-01-10 14:15:00,44.12,44.2,44.11,44.19,156212.3700054735,23.2861,23.3283,23.2808,23.323,156212.37
2007-01-10 14:20:00,44.2,44.2,44.09,44.17,212370.00547345376,23.3283,23.3283,23.2702,23.3125,212370.0055
2007-01-10 14:25:00,44.17,44.2,44.09,44.11,116256.157635468,23.3125,23.3283,23.2702,23.2808,116256.1576
2007-01-10 14:30:00,44.12,44.16,44.05,44.16,137712.096332786,23.2861,23.3072,23.2491,23.3072,137712.0963
2007-01-10 14:35:00,44.16,44.16,44.02,44.1,229118.77394636016,23.3072,23.3072,23.2333,23.2755,229118.7739
2007-01-10 14:40:00,44.11,44.25,44.11,44.25,162999.45265462509,23.2808,23.3547,23.2808,23.3547,162999.4527
2007-01-10 14:45:00,44.25,44.3,44.16,44.2,185002.73672687463,23.3547,23.3811,23.3072,23.3283,185002.7367
2007-01-10 14:50:00,44.19,44.32,44.19,44.32,155117.6792556103,23.323,23.3916,23.323,23.3916,155117.6793
2007-01-10 14:55:00,44.32,44.34,44.22,44.23,208538.5878489327,23.3916,23.4022,23.3389,23.3441,208538.5878
2007-01-10 15:00:00,44.23,44.35,44.23,44.32,139025.7252326218,23.3441,23.4075,23.3441,23.3916,139025.7252
2007-01-10 15:05:00,44.32,44.35,44.28,44.33,160153.25670498086,23.3916,23.4075,23.3705,23.3969,160153.2567
2007-01-10 15:10:00,44.34,44.38,44.29,44.29,176354.67980295568,23.4022,23.4233,23.3758,23.3758,176354.6798
2007-01-10 15:15:00,44.29,44.35,44.22,44.23,123152.70935960591,23.3758,23.4075,23.3389,23.3441,123152.7094
2007-01-10 15:20:00,44.24,44.24,44.12,44.14,250793.6507936508,23.3494,23.3494,23.2861,23.2966,250793.6508
2007-01-10 15:25:00,44.14,44.26,44.14,44.22,192775.04105090312,23.2966,23.36,23.2966,23.3389,192775.0411
2007-01-10 15:30:00,44.22,44.3,44.13,44.18,211384.7837985769,23.3389,23.3811,23.2914,23.3177,211384.7838
2007-01-10 15:35:00,44.18,44.19,44.06,44.09,193103.4482758621,23.3177,23.323,23.2544,23.2702,193103.4483
2007-01-10 15:40:00,44.1,44.1,44.06,44.08,140777.23043240284,23.2755,23.2755,23.2544,23.265,140777.2304
2007-01-10 15:45:00,44.08,44.08,43.91,43.99,263163.6562671045,23.265,23.265,23.1752,23.2175,263163.6563
2007-01-10 15:50:00,43.99,44.03,43.97,44.03,229885.0574712644,23.2175,23.2386,23.2069,23.2386,229885.0575
2007-01-10 15:55:00,44.04,44.07,43.98,44.07,263711.00164203614,23.2439,23.2597,23.2122,23.2597,263711.0016
2007-01-11 09:30:00,44.35,44.37,44.08,44.35,451997.8106185003,23.4075,23.418,23.265,23.4075,451997.8106
2007-01-11 09:35:00,44.36,44.65,44.33,44.58,387629.9945265463,23.4128,23.5658,23.3969,23.5289,387629.9945
2007-01-11 09:40:00,44.57,44.61,44.3,44.57,437328.9545703339,23.5236,23.5447,23.3811,23.5236,437328.9546
2007-01-11 09:45:00,44.58,44.74,44.57,44.68,292063.49206349207,23.5289,23.6133,23.5236,23.5816,292063.4921
2007-01-11 09:50:00,44.67,44.81,44.62,44.76,366721.40120415983,23.5764,23.6503,23.55,23.6239,366721.4012
2007-01-11 09:55:00,44.77,44.94,44.77,44.94,332348.1116584565,23.6291,23.7189,23.6291,23.7189,332348.1117
2007-01-11 10:00:00,44.95,45.01,44.91,44.94,886808.976464149,23.7241,23.7558,23.703,23.7189,886808.9765
2007-01-11 10:05:00,44.94,45.21,44.94,45.08,672796.9348659004,23.7189,23.8614,23.7189,23.7928,672796.9349
2007-01-11 10:10:00,45.08,45.18,44.94,44.94,297974.8221127532,23.7928,23.8455,23.7189,23.7189,297974.8221
2007-01-11 10:15:00,44.94,45.04,44.92,45.01,263929.9397920088,23.7189,23.7716,23.7083,23.7558,263929.9398
2007-01-11 10:20:00,45.01,45.19,45.0,45.17,227257.7996715928,23.7558,23.8508,23.7505,23.8403,227257.7997
2007-01-11 10:25:00,45.18,45.31,45.14,45.14,313191.0235358512,23.8455,23.9142,23.8244,23.8244,313191.0235
2007-01-11 10:30:00,45.14,45.29,45.13,45.14,311548.9874110564,23.8244,23.9036,23.8191,23.8244,311548.9874
2007-01-11 10:35:00,45.15,45.22,45.02,45.17,368691.8445539135,23.8297,23.8667,23.7611,23.8403,368691.8446
2007-01-11 10:40:00,45.17,45.3,45.04,45.3,184455.39135194308,23.8403,23.9089,23.7716,23.9089,184455.3914
2007-01-11 10:45:00,45.3,45.4,45.21,45.38,249151.61466885603,23.9089,23.9617,23.8614,23.9511,249151.6147
2007-01-11 10:50:00,45.38,45.41,45.28,45.33,204378.76299945265,23.9511,23.9669,23.8983,23.9247,204378.763
2007-01-11 10:55:00,45.33,45.48,45.26,45.45,300164.2036124795,23.9247,24.0039,23.8878,23.988,300164.2036
2007-01-11 11:00:00,45.46,45.62,45.4,45.47,317131.9102353585,23.9933,24.0778,23.9617,23.9986,317131.9102
2007-01-11 11:05:00,45.48,45.58,45.47,45.48,280131.3628899836,24.0039,24.0567,23.9986,24.0039,280131.3629
2007-01-11 11:10:00,45.49,45.54,45.39,45.44,316584.56486042694,24.0092,24.0355,23.9564,23.9828,316584.5649
2007-01-11 11:15:00,45.44,45.48,45.36,45.4,204159.82484948004,23.9828,24.0039,23.9405,23.9617,204159.8248
2007-01-11 11:20:00,45.4,45.41,45.19,45.25,236562.67104542968,23.9617,23.9669,23.8508,23.8825,236562.671
2007-01-11 11:25:00,45.25,45.31,45.15,45.15,237328.95457033388,23.8825,23.9142,23.8297,23.8297,237328.9546
2007-01-11 11:30:00,45.16,45.21,45.04,45.08,266995.0738916256,23.835,23.8614,23.7716,23.7928,266995.0739
2007-01-11 11:35:00,45.08,45.15,44.94,45.14,537164.7509578544,23.7928,23.8297,23.7189,23.8244,537164.751
2007-01-11 11:40:00,45.14,45.19,45.08,45.14,197153.80405035577,23.8244,23.8508,23.7928,23.8244,197153.8041
2007-01-11 11:45:00,45.14,45.3,45.12,45.25,180514.5046524357,23.8244,23.9089,23.8139,23.8825,180514.5047
2007-01-11 11:50:00,45.25,45.38,45.2,45.25,217077.17569786537,23.8825,23.9511,23.8561,23.8825,217077.1757
2007-01-11 11:55:00,45.24,45.31,45.16,45.27,193760.26272578,23.8772,23.9142,23.835,23.893,193760.2627
2007-01-11 12:00:00,45.29,45.38,45.24,45.26,251231.5270935961,23.9036,23.9511,23.8772,23.8878,251231.5271
2007-01-11 12:05:00,45.26,45.27,45.16,45.17,96880.13136288998,23.8878,23.893,23.835,23.8403,96880.1314
2007-01-11 12:10:00,45.17,45.24,45.13,45.22,174055.82922824303,23.8403,23.8772,23.8191,23.8667,174055.8292
2007-01-11 12:15:00,45.22,45.28,45.18,45.21,171975.91680350303,23.8667,23.8983,23.8455,23.8614,171975.9168
2007-01-11 12:20:00,45.22,45.25,45.09,45.1,219485.4953475643,23.8667,23.8825,23.798,23.8033,219485.4953
2007-01-11 12:25:00,45.1,45.2,45.1,45.15,73782.15654077723,23.8033,23.8561,23.8033,23.8297,73782.1565
2007-01-11 12:30:00,45.14,45.18,45.1,45.18,49808.42911877395,23.8244,23.8455,23.8033,23.8455,49808.4291
2007-01-11 12:35:00,45.18,45.19,45.05,45.05,85276.40941434045,23.8455,23.8508,23.7769,23.7769,85276.4094
2007-01-11 12:40:00,45.04,45.06,45.0,45.06,78927.2030651341,23.7716,23.7822,23.7505,23.7822,78927.2031
2007-01-11 12:45:00,45.07,45.1,44.94,44.94,103557.7449370553,23.7875,23.8033,23.7189,23.7189,103557.7449
2007-01-11 12:50:00,44.95,45.02,44.94,44.96,165736.179529283,23.7241,23.7611,23.7189,23.7294,165736.1795
2007-01-11 12:55:00,44.97,45.03,44.94,45.0,172632.7312534209,23.7347,23.7664,23.7189,23.7505,172632.7313
2007-01-11 13:00:00,44.99,45.0,44.94,44.94,200000.0,23.7453,23.7505,23.7189,23.7189,200000.0
2007-01-11 13:05:00,44.94,44.97,44.85,44.88,302900.9304871374,23.7189,23.7347,23.6714,23.6872,302900.9305
2007-01-11 13:10:00,44.88,44.88,44.71,44.73,250136.8363437329,23.6872,23.6872,23.5975,23.608,250136.8363
2007-01-11 13:15:00,44.71,44.83,44.71,44.76,154789.27203065134,23.5975,23.6608,23.5975,23.6239,154789.272
2007-01-11 13:20:00,44.76,44.78,44.6,44.6,185221.6748768473,23.6239,23.6344,23.5394,23.5394,185221.6749
2007-01-11 13:25:00,44.6,44.63,44.51,44.62,325013.6836343733,23.5394,23.5553,23.4919,23.55,325013.6836
2007-01-11 13:30:00,44.62,44.76,44.59,44.64,240394.08866995075,23.55,23.6239,23.5341,23.5605,240394.0887
2007-01-11 13:35:00,44.64,44.84,44.63,44.76,212917.3508483853,23.5605,23.6661,23.5553,23.6239,212917.3508
2007-01-11 13:40:00,44.76,44.82,44.71,44.8,138040.50355774493,23.6239,23.6555,23.5975,23.645,138040.5036
2007-01-11 13:45:00,44.79,44.79,44.7,44.72,110563.76573617951,23.6397,23.6397,23.5922,23.6028,110563.7657
2007-01-11 13:50:00,44.75,44.86,44.72,44.76,149096.8801313629,23.6186,23.6766,23.6028,23.6239,149096.8801
2007-01-11 13:55:00,44.75,44.87,44.66,44.82,280569.23918992886,23.6186,23.6819,23.5711,23.6555,280569.2392
2007-01-11 14:00:00,44.79,44.83,44.68,44.7,205254.5155993432,23.6397,23.6608,23.5816,23.5922,205254.5156
2007-01-11 14:05:00,44.72,44.72,44.57,44.58,239518.3360700602,23.6028,23.6028,23.5236,23.5289,239518.3361
2007-01-11 14:10:00,44.58,44.59,44.5,44.52,207115.4898741106,23.5289,23.5341,23.4866,23.4972,207115.4899
2007-01-11 14:15:00,44.52,44.62,44.46,44.58,185112.20580186092,23.4972,23.55,23.4655,23.5289,185112.2058
2007-01-11 14:20:00,44.56,44.59,44.45,44.47,219376.026272578,23.5183,23.5341,23.4603,23.4708,219376.0263
2007-01-11 14:25:00,44.47,44.56,44.46,44.52,122167.48768472909,23.4708,23.5183,23.4655,23.4972,122167.4877
2007-01-11 14:30:00,44.52,44.73,44.52,44.64,181718.6644772852,23.4972,23.608,23.4972,23.5605,181718.6645
2007-01-11 14:35:00,44.65,44.76,44.64,44.74,166064.58675424193,23.5658,23.6239,23.5605,23.6133,166064.5868
2007-01-11 14:40:00,44.74,44.83,44.71,44.77,198139.02572523264,23.6133,23.6608,23.5975,23.6291,198139.0257
2007-01-11 14:45:00,44.76,44.84,44.73,44.83,109688.013136289,23.6239,23.6661,23.608,23.6608,109688.0131
2007-01-11 14:50:00,44.83,44.83,44.72,44.78,95128.62616310891,23.6608,23.6608,23.6028,23.6344,95128.6262
2007-01-11 14:55:00,44.79,44.79,44.67,44.67,90202.51778872468,23.6397,23.6397,23.5764,23.5764,90202.5178
2007-01-11 15:00:00,44.68,44.68,44.49,44.5,204159.82484948004,23.5816,23.5816,23.4814,23.4866,204159.8248
2007-01-11 15:05:00,44.5,44.51,44.44,44.47,157635.46798029557,23.4866,23.4919,23.455,23.4708,157635.468
2007-01-11 15:10:00,44.47,44.51,44.47,44.49,149096.8801313629,23.4708,23.4919,23.4708,23.4814,149096.8801
2007-01-11 15:15:00,44.49,44.52,44.48,44.51,132129.17350848386,23.4814,23.4972,23.4761,23.4919,132129.1735
2007-01-11 15:20:00,44.51,44.52,44.41,44.44,171538.04050355774,23.4919,23.4972,23.4391,23.455,171538.0405
2007-01-11 15:25:00,44.44,44.45,44.33,44.45,192556.1029009305,23.455,23.4603,23.3969,23.4603,192556.1029
2007-01-11 15:30:00,44.45,44.5,44.38,44.39,250684.18171866448,23.4603,23.4866,23.4233,23.4286,250684.1817
2007-01-11 15:35:00,44.39,44.44,44.34,44.34,149206.3492063492,23.4286,23.455,23.4022,23.4022,149206.3492
2007-01-11 15:40:00,44.35,44.42,44.33,44.39,227805.14504652435,23.4075,23.4444,23.3969,23.4286,227805.145
2007-01-11 15:45:00,44.4,44.4,44.26,44.27,242802.4083196497,23.4339,23.4339,23.36,23.3653,242802.4083
2007-01-11 15:50:00,44.28,44.35,44.24,44.32,243787.62999452656,23.3705,23.4075,23.3494,23.3916,243787.63
2007-01-11 15:55:00,44.31,44.45,44.31,44.44,343185.55008210184,23.3864,23.4603,23.3864,23.455,343185.5501
2007-01-12 09:30:00,44.75,44.94,44.72,44.76,425944.170771757,23.6186,23.7189,23.6028,23.6239,425944.1708
2007-01-12 09:35:00,44.76,44.88,44.7,44.86,285166.94033935416,23.6239,23.6872,23.5922,23.6766,285166.9403
2007-01-12 09:40:00,44.86,44.88,44.74,44.84,181280.7881773399,23.6766,23.6872,23.6133,23.6661,181280.7882
2007-01-12 09:45:00,44.84,45.07,44.84,44.96,357197.5916803503,23.6661,23.7875,23.6661,23.7294,357197.5917
2007-01-12 09:50:00,44.96,45.08,44.95,45.05,296113.8478379858,23.7294,23.7928,23.7241,23.7769,296113.8478
2007-01-12 09:55:00,45.05,45.26,45.04,45.22,325342.09085933224,23.7769,23.8878,23.7716,23.8667,325342.0909
2007-01-12 10:00:00,45.23,45.36,45.21,45.32,246743.29501915709,23.8719,23.9405,23.8614,23.9194,246743.295
2007-01-12 10:05:00,45.32,45.36,45.2,45.21,222331.6912972085,23.9194,23.9405,23.8561,23.8614,222331.6913
2007-01-12 10:10:00,45.2,45.23,45.05,45.05,227148.33059660648,23.8561,23.8719,23.7769,23.7769,227148.3306
2007-01-12 10:15:00,45.05,45.11,44.87,44.94,230979.74822112755,23.7769,23.8086,23.6819,23.7189,230979.7482
2007-01-12 10:20:00,44.95,45.03,44.88,44.93,317898.19376026274,23.7241,23.7664,23.6872,23.7136,317898.1938
2007-01-12 10:25:00,44.92,44.95,44.87,44.95,129064.039408867,23.7083,23.7241,23.6819,23.7241,129064.0394
2007-01-12 10:30:00,44.95,45.01,44.89,44.95,219157.08812260532,23.7241,23.7558,23.6925,23.7241,219157.0881
2007-01-12 10:35:00,44.95,45.11,44.94,45.09,220361.2479474549,23.7241,23.8086,23.7189,23.798,220361.2479
2007-01-12 10:40:00,45.09,45.11,45.03,45.09,169348.65900383142,23.798,23.8086,23.7664,23.798,169348.659
2007-01-12 10:45:00,45.08,45.1,44.88,44.91,123371.64750957854,23.7928,23.8033,23.6872,23.703,123371.6475
2007-01-12 10:50:00,44.91,44.94,44.7,44.72,295128.6261631089,23.703,23.7189,23.5922,23.6028,295128.6262
2007-01-12 10:55:00,44.72,44.95,44.71,44.92,168801.31362889984,23.6028,23.7241,23.5975,23.7083,168801.3136
2007-01-12 11:00:00,44.93,45.03,44.89,44.97,162999.45265462509,23.7136,23.7664,23.6925,23.7347,162999.4527
2007-01-12 11:05:00,44.98,45.08,44.96,45.04,166064.58675424193,23.74,23.7928,23.7294,23.7716,166064.5868
2007-01-12 11:10:00,45.04,45.18,45.04,45.18,186535.30377668308,23.7716,23.8455,23.7716,23.8455,186535.3038
2007-01-12 11:15:00,45.17,45.24,45.16,45.19,166064.58675424193,23.8403,23.8772,23.835,23.8508,166064.5868
2007-01-12 11:20:00,45.2,45.24,45.16,45.2,161795.2928297756,23.8561,23.8772,23.835,23.8561,161795.2928
2007-01-12 11:25:00,45.2,45.25,45.15,45.18,115818.28133552273,23.8561,23.8825,23.8297,23.8455,115818.2813
2007-01-12 11:30:00,45.19,45.31,45.19,45.31,135522.71483305967,23.8508,23.9142,23.8508,23.9142,135522.7148
2007-01-12 11:35:00,45.31,45.42,45.3,45.4,225177.8872468528,23.9142,23.9722,23.9089,23.9617,225177.8872
2007-01-12 11:40:00,45.4,45.41,45.34,45.41,133442.8024083197,23.9617,23.9669,23.93,23.9669,133442.8024
2007-01-12 11:45:00,45.41,45.45,45.33,45.42,151395.73070607553,23.9669,23.988,23.9247,23.9722,151395.7307
2007-01-12 11:50:00,45.43,45.44,45.31,45.35,120744.38970990696,23.9775,23.9828,23.9142,23.9353,120744.3897
2007-01-12 11:55:00,45.35,45.38,45.32,45.36,158073.34428024082,23.9353,23.9511,23.9194,23.9405,158073.3443
2007-01-12 12:00:00,45.36,45.45,45.32,45.43,167816.091954023,23.9405,23.988,23.9194,23.9775,167816.092
2007-01-12 12:05:00,45.44,45.49,45.44,45.46,144280.24083196497,23.9828,24.0092,23.9828,23.9933,144280.2408
2007-01-12 12:10:00,45.47,45.51,45.45,45.46,124466.33825944172,23.9986,24.0197,23.988,23.9933,124466.3383
2007-01-12 12:15:00,45.46,45.52,45.46,45.46,130706.07553366174,23.9933,24.025,23.9933,23.9933,130706.0755
2007-01-12 12:20:00,45.47,45.55,45.46,45.52,124904.21455938698,23.9986,24.0408,23.9933,24.025,124904.2146
2007-01-12 12:25:00,45.52,45.53,45.41,45.42,70935.96059113301,24.025,24.0303,23.9669,23.9722,70935.9606
2007-01-12 12:30:00,45.43,45.48,45.39,45.43,73672.68746579092,23.9775,24.0039,23.9564,23.9775,73672.6875
2007-01-12 12:35:00,45.42,45.54,45.42,45.5,87027.91461412152,23.9722,24.0355,23.9722,24.0144,87027.9146
2007-01-12 12:40:00,45.49,45.54,45.49,45.51,61193.21291735085,24.0092,24.0355,24.0092,24.0197,61193.2129
2007-01-12 12:45:00,45.52,45.57,45.51,45.54,78708.26491516148,24.025,24.0514,24.0197,24.0355,78708.2649
2007-01-12 12:50:00,45.55,45.6,45.54,45.6,118007.66283524904,24.0408,24.0672,24.0355,24.0672,118007.6628
2007-01-12 12:55:00,45.6,45.67,45.57,45.64,186535.30377668308,24.0672,24.1042,24.0514,24.0883,186535.3038
2007-01-12 13:00:00,45.64,50.26,45.61,45.75,297755.8839627805,24.0883,26.5267,24.0725,24.1464,297755.884
2007-01-12 13:05:00,45.75,45.79,45.73,45.77,353037.7668308703,24.1464,24.1675,24.1358,24.1569,353037.7668
2007-01-12 13:10:00,45.77,45.81,45.76,45.8,212151.0673234811,24.1569,24.178,24.1517,24.1728,212151.0673
2007-01-12 13:15:00,45.79,45.89,45.78,45.84,213683.6343732896,24.1675,24.2203,24.1622,24.1939,213683.6344
2007-01-12 13:20:00,45.85,45.95,45.84,45.93,151286.26163108923,24.1992,24.2519,24.1939,24.2414,151286.2616
2007-01-12 13:25:00,45.93,45.99,45.84,45.89,241050.90311986863,24.2414,24.273,24.1939,24.2203,241050.9031
2007-01-12 13:30:00,45.89,45.99,45.85,45.97,134318.55500821018,24.2203,24.273,24.1992,24.2625,134318.555
2007-01-12 13:35:00,45.98,46.06,45.91,45.95,225834.70169677067,24.2678,24.31,24.2308,24.2519,225834.7017
2007-01-12 13:40:00,45.94,45.95,45.88,45.92,148111.65845648604,24.2467,24.2519,24.215,24.2361,148111.6585
2007-01-12 13:45:00,45.93,45.94,45.8,45.87,121948.54953475644,24.2414,24.2467,24.1728,24.2097,121948.5495
2007-01-12 13:50:00,45.87,45.89,45.82,45.89,119978.10618500276,24.2097,24.2203,24.1833,24.2203,119978.1062
2007-01-12 13:55:00,45.89,45.96,45.84,45.84,114942.5287356322,24.2203,24.2572,24.1939,24.1939,114942.5287
2007-01-12 14:00:00,45.83,45.88,45.77,45.77,175369.4581280788,24.1886,24.215,24.1569,24.1569,175369.4581
2007-01-12 14:05:00,45.77,45.82,45.71,45.75,172413.7931034483,24.1569,24.1833,24.1253,24.1464,172413.7931
2007-01-12 14:10:00,45.75,45.89,45.75,45.83,144170.77175697865,24.1464,24.2203,24.1464,24.1886,144170.7718
2007-01-12 14:15:00,45.83,45.89,45.75,45.89,109250.13683634374,24.1886,24.2203,24.1464,24.2203,109250.1368
2007-01-12 14:20:00,45.89,45.92,45.86,45.89,124466.33825944172,24.2203,24.2361,24.2044,24.2203,124466.3383
2007-01-12 14:25:00,45.89,45.97,45.84,45.96,131143.95183360702,24.2203,24.2625,24.1939,24.2572,131143.9518
2007-01-12 14:30:00,45.96,45.97,45.9,45.91,80350.30103995622,24.2572,24.2625,24.2255,24.2308,80350.301
2007-01-12 14:35:00,45.91,45.99,45.91,45.99,110125.88943623428,24.2308,24.273,24.2308,24.273,110125.8894
2007-01-12 14:40:00,45.98,46.06,45.97,46.05,135522.71483305967,24.2678,24.31,24.2625,24.3047,135522.7148
2007-01-12 14:45:00,46.06,46.08,46.01,46.04,95894.90968801314,24.31,24.3206,24.2836,24.2994,95894.9097
2007-01-12 14:50:00,46.04,46.25,46.02,46.03,504433.49753694586,24.2994,24.4103,24.2889,24.2942,504433.4975
2007-01-12 14:55:00,46.03,46.05,45.97,46.03,177339.90147783252,24.2942,24.3047,24.2625,24.2942,177339.9015
2007-01-12 15:00:00,46.02,46.03,45.93,45.94,118664.47728516694,24.2889,24.2942,24.2414,24.2467,118664.4773
2007-01-12 15:05:00,45.95,46.02,45.89,45.95,387958.4017515052,24.2519,24.2889,24.2203,24.2519,387958.4018
2007-01-12 15:10:00,45.96,46.09,45.81,46.08,290202.5177887247,24.2572,24.3258,24.178,24.3206,290202.5178
2007-01-12 15:15:00,46.09,46.2,46.04,46.11,330815.54460864805,24.3258,24.3839,24.2994,24.3364,330815.5446
2007-01-12 15:20:00,46.11,46.2,46.1,46.17,194745.48440065683,24.3364,24.3839,24.3311,24.3681,194745.4844
2007-01-12 15:25:00,46.19,46.28,46.16,46.28,225506.2944718117,24.3786,24.4261,24.3628,24.4261,225506.2945
2007-01-12 15:30:00,46.28,46.3,46.21,46.24,158182.81335522715,24.4261,24.4367,24.3892,24.405,158182.8134
2007-01-12 15:35:00,46.25,46.33,46.23,46.28,222988.50574712644,24.4103,24.4525,24.3997,24.4261,222988.5057
2007-01-12 15:40:00,46.29,46.3,46.22,46.25,217515.05199781063,24.4314,24.4367,24.3944,24.4103,217515.052
2007-01-12 15:45:00,46.26,46.33,46.24,46.27,326874.6579091407,24.4156,24.4525,24.405,24.4208,326874.6579
2007-01-12 15:50:00,46.28,46.36,46.2,46.23,545374.9315818282,24.4261,24.4683,24.3839,24.3997,545374.9316
2007-01-12 15:55:00,46.21,46.25,46.13,46.23,416967.7066228791,24.3892,24.4103,24.3469,24.3997,416967.7066
2007-01-16 09:30:00,45.99,45.99,45.72,45.72,466119.3212917351,24.273,24.273,24.1305,24.1305,466119.3213
2007-01-16 09:35:00,45.73,45.86,45.72,45.81,220689.6551724138,24.1358,24.2044,24.1305,24.178,220689.6552
2007-01-16 09:40:00,45.82,45.97,45.77,45.93,332785.9879584018,24.1833,24.2625,24.1569,24.2414,332785.988
2007-01-16 09:45:00,45.93,46.19,45.88,46.1,286371.1001642036,24.2414,24.3786,24.215,24.3311,286371.1002
2007-01-16 09:50:00,46.1,46.22,45.99,46.14,233059.66064586755,24.3311,24.3944,24.273,24.3522,233059.6606
2007-01-16 09:55:00,46.15,46.29,46.09,46.17,244882.32074438973,24.3575,24.4314,24.3258,24.3681,244882.3207
2007-01-16 10:00:00,46.16,46.22,46.0,46.0,241050.90311986863,24.3628,24.3944,24.2783,24.2783,241050.9031
2007-01-16 10:05:00,46.0,46.0,45.86,45.88,222112.753147236,24.2783,24.2783,24.2044,24.215,222112.7531
2007-01-16 10:10:00,45.87,45.97,45.81,45.86,276847.2906403941,24.2097,24.2625,24.178,24.2044,276847.2906
2007-01-16 10:15:00,45.86,46.1,45.85,45.91,205692.3918992885,24.2044,24.3311,24.1992,24.2308,205692.3919
2007-01-16 10:20:00,45.91,45.91,45.81,45.87,234482.75862068965,24.2308,24.2308,24.178,24.2097,234482.7586
2007-01-16 10:25:00,45.87,46.1,45.83,45.99,241707.71756978653,24.2097,24.3311,24.1886,24.273,241707.7176
2007-01-16 10:30:00,45.99,46.03,45.86,45.9,179091.4066776136,24.273,24.2942,24.2044,24.2255,179091.4067
2007-01-16 10:35:00,45.91,45.94,45.72,45.72,358511.2205801861,24.2308,24.2467,24.1305,24.1305,358511.2206
2007-01-16 10:40:00,45.72,45.77,45.58,45.58,273453.7493158183,24.1305,24.1569,24.0567,24.0567,273453.7493
2007-01-16 10:45:00,45.57,45.68,45.57,45.65,215325.6704980843,24.0514,24.1094,24.0514,24.0936,215325.6705
2007-01-16 10:50:00,45.65,45.74,45.63,45.69,165298.30322933773,24.0936,24.1411,24.083,24.1147,165298.3032
2007-01-16 10:55:00,45.7,45.7,45.6,45.66,163656.26710454296,24.12,24.12,24.0672,24.0989,163656.2671
2007-01-16 11:00:00,45.67,45.8,45.66,45.7,195073.89162561577,24.1042,24.1728,24.0989,24.12,195073.8916
2007-01-16 11:05:00,45.7,45.71,45.63,45.63,188177.33990147783,24.12,24.1253,24.083,24.083,188177.3399
2007-01-16 11:10:00,45.63,45.68,45.58,45.63,144061.30268199235,24.083,24.1094,24.0567,24.083,144061.3027
2007-01-16 11:15:00,45.63,45.65,45.54,45.58,227148.33059660648,24.083,24.0936,24.0355,24.0567,227148.3306
2007-01-16 11:20:00,45.58,45.58,45.42,45.48,218062.3973727422,24.0567,24.0567,23.9722,24.0039,218062.3974
2007-01-16 11:25:00,45.48,45.56,45.43,45.52,133771.2096332786,24.0039,24.0461,23.9775,24.025,133771.2096
2007-01-16 11:30:00,45.52,45.54,45.45,45.51,150410.5090311987,24.025,24.0355,23.988,24.0197,150410.509
2007-01-16 11:35:00,45.51,45.59,45.5,45.51,197920.08757526,24.0197,24.0619,24.0144,24.0197,197920.0876
2007-01-16 11:40:00,45.51,45.61,45.5,45.56,171647.50957854406,24.0197,24.0725,24.0144,24.0461,171647.5096
2007-01-16 11:45:00,45.56,45.59,45.52,45.59,70388.61521620142,24.0461,24.0619,24.025,24.0619,70388.6152
2007-01-16 11:50:00,45.58,45.59,45.5,45.53,81992.33716475096,24.0567,24.0619,24.0144,24.0303,81992.3372
2007-01-16 11:55:00,45.52,45.65,45.49,45.64,102353.5851122058,24.025,24.0936,24.0092,24.0883,102353.5851
2007-01-16 12:00:00,45.64,45.68,45.6,45.63,113519.43076081008,24.0883,24.1094,24.0672,24.083,113519.4308
2007-01-16 12:05:00,45.63,45.65,45.55,45.58,72140.12041598248,24.083,24.0936,24.0408,24.0567,72140.1204
2007-01-16 12:10:00,45.58,45.68,45.57,45.61,95894.90968801314,24.0567,24.1094,24.0514,24.0725,95894.9097
2007-01-16 12:15:00,45.6,45.67,45.55,45.67,66009.85221674877,24.0672,24.1042,24.0408,24.1042,66009.8522
2007-01-16 12:20:00,45.68,45.75,45.63,45.68,136288.9983579639,24.1094,24.1464,24.083,24.1094,136288.9984
2007-01-16 12:25:00,45.68,45.75,45.66,45.7,59879.58401751505,24.1094,24.1464,24.0989,24.12,59879.584
2007-01-16 12:30:00,45.71,45.78,45.71,45.74,105309.25013683634,24.1253,24.1622,24.1253,24.1411,105309.2501
2007-01-16 12:35:00,45.74,45.75,45.64,45.69,51888.34154351396,24.1411,24.1464,24.0883,24.1147,51888.3415
2007-01-16 12:40:00,45.7,45.79,45.69,45.78,73344.28024083197,24.12,24.1675,24.1147,24.1622,73344.2802
2007-01-16 12:45:00,45.75,45.78,45.65,45.68,62506.84181718665,24.1464,24.1622,24.0936,24.1094,62506.8418
2007-01-16 12:50:00,45.68,45.7,45.55,45.61,106294.4718117132,24.1094,24.12,24.0408,24.0725,106294.4718
2007-01-16 12:55:00,45.6,45.66,45.57,45.62,59660.64586754242,24.0672,24.0989,24.0514,24.0778,59660.6459
2007-01-16 13:00:00,45.62,45.63,45.55,45.63,134428.0240831965,24.0778,24.083,24.0408,24.083,134428.0241
2007-01-16 13:05:00,45.63,45.64,45.53,45.57,65900.38314176246,24.083,24.0883,24.0303,24.0514,65900.3831
2007-01-16 13:10:00,45.57,45.57,45.42,45.48,182703.886152162,24.0514,24.0514,23.9722,24.0039,182703.8862
2007-01-16 13:15:00,45.48,45.55,45.46,45.55,73234.81116584565,24.0039,24.0408,23.9933,24.0408,73234.8112
2007-01-16 13:20:00,45.55,45.57,45.46,45.46,76299.9452654625,24.0408,24.0514,23.9933,23.9933,76299.9453
2007-01-16 13:25:00,45.46,45.54,45.45,45.49,87465.79091406678,23.9933,24.0355,23.988,24.0092,87465.7909
2007-01-16 13:30:00,45.48,45.49,45.4,45.42,98303.2293377121,24.0039,24.0092,23.9617,23.9722,98303.2293
2007-01-16 13:35:00,45.42,45.47,45.41,45.43,89874.11056376575,23.9722,23.9986,23.9669,23.9775,89874.1106
2007-01-16 13:40:00,45.44,45.48,45.4,45.4,84838.53311439519,23.9828,24.0039,23.9617,23.9617,84838.5331
2007-01-16 13:45:00,45.4,45.43,45.36,45.36,137493.15818281335,23.9617,23.9775,23.9405,23.9405,137493.1582
2007-01-16 13:50:00,45.36,45.45,45.36,45.37,127531.47235905858,23.9405,23.988,23.9405,23.9458,127531.4724
2007-01-16 13:55:00,45.38,45.48,45.36,45.46,87903.66721401205,23.9511,24.0039,23.9405,23.9933,87903.6672
2007-01-16 14:00:00,45.46,45.48,45.39,45.43,90749.86316365626,23.9933,24.0039,23.9564,23.9775,90749.8632
2007-01-16 14:05:00,45.42,45.52,45.37,45.49,120634.92063492064,23.9722,24.025,23.9458,24.0092,120634.9206
2007-01-16 14:10:00,45.49,45.5,45.4,45.45,119102.3535851122,24.0092,24.0144,23.9617,23.988,119102.3536
2007-01-16 14:15:00,45.44,45.51,45.38,45.43,99835.79638752052,23.9828,24.0197,23.9511,23.9775,99835.7964
2007-01-16 14:20:00,45.43,45.56,45.39,45.55,81007.11548987411,23.9775,24.0461,23.9564,24.0408,81007.1155
2007-01-16 14:25:00,45.54,45.6,45.5,45.55,87684.7290640394,24.0355,24.0672,24.0144,24.0408,87684.7291
2007-01-16 14:30:00,45.55,45.62,45.55,45.59,98303.2293377121,24.0408,24.0778,24.0408,24.0619,98303.2293
2007-01-16 14:35:00,45.59,45.61,45.56,45.59,55938.69731800767,24.0619,24.0725,24.0461,24.0619,55938.6973
2007-01-16 14:40:00,45.59,45.6,45.53,45.54,75314.72359058567,24.0619,24.0672,24.0303,24.0355,75314.7236
2007-01-16 14:45:00,45.53,45.62,45.52,45.62,55391.351943076086,24.0303,24.0778,24.025,24.0778,55391.3519
2007-01-16 14:50:00,45.61,45.62,45.57,45.58,62725.77996715928,24.0725,24.0778,24.0514,24.0567,62725.78
2007-01-16 14:55:00,45.59,45.6,45.5,45.52,51012.58894362343,24.0619,24.0672,24.0144,24.025,51012.5889
2007-01-16 15:00:00,45.53,45.55,45.49,45.52,44991.78981937603,24.0303,24.0408,24.0092,24.025,44991.7898
2007-01-16 15:05:00,45.52,45.53,45.38,45.39,90859.3322386426,24.025,24.0303,23.9511,23.9564,90859.3322
2007-01-16 15:10:00,45.38,45.46,45.36,45.42,100054.73453749316,23.9511,23.9933,23.9405,23.9722,100054.7345
2007-01-16 15:15:00,45.41,45.44,45.38,45.38,79365.07936507936,23.9669,23.9828,23.9511,23.9511,79365.0794
2007-01-16 15:20:00,45.38,45.42,45.37,45.4,87465.79091406678,23.9511,23.9722,23.9458,23.9617,87465.7909
2007-01-16 15:25:00,45.4,45.42,45.4,45.4,50793.6507936508,23.9617,23.9722,23.9617,23.9617,50793.6508
2007-01-16 15:30:00,45.4,45.44,45.38,45.43,117679.2556102901,23.9617,23.9828,23.9511,23.9775,117679.2556
2007-01-16 15:35:00,45.44,45.47,45.38,45.4,118773.94636015326,23.9828,23.9986,23.9511,23.9617,118773.9464
2007-01-16 15:40:00,45.4,45.54,45.4,45.49,111001.6420361248,23.9617,24.0355,23.9617,24.0092,111001.642
2007-01-16 15:45:00,45.5,45.52,45.47,45.49,135084.8385331144,24.0144,24.025,23.9986,24.0092,135084.8385
2007-01-16 15:50:00,45.49,45.5,45.47,45.47,134975.3694581281,24.0092,24.0144,23.9986,23.9986,134975.3695
2007-01-16 15:55:00,45.47,45.51,45.46,45.47,188724.6852764094,23.9986,24.0197,23.9933,23.9986,188724.6853
2007-01-17 09:30:00,45.65,45.99,45.53,45.89,386754.24192665576,24.0936,24.273,24.0303,24.2203,386754.2419
2007-01-17 09:35:00,45.88,45.99,45.79,45.84,245977.0114942529,24.215,24.273,24.1675,24.1939,245977.0115
2007-01-17 09:40:00,45.85,45.94,45.82,45.88,200875.7525998905,24.1992,24.2467,24.1833,24.215,200875.7526
2007-01-17 09:45:00,45.87,45.88,45.76,45.82,268527.6409414341,24.2097,24.215,24.1517,24.1833,268527.6409
2007-01-17 09:50:00,45.82,46.13,45.8,46.04,387958.4017515052,24.1833,24.3469,24.1728,24.2994,387958.4018
2007-01-17 09:55:00,46.04,46.11,45.96,46.06,292501.36836343736,24.2994,24.3364,24.2572,24.31,292501.3684
2007-01-17 10:00:00,46.06,46.09,46.0,46.0,229556.65024630545,24.31,24.3258,24.2783,24.2783,229556.6502
2007-01-17 10:05:00,45.99,46.27,45.99,46.23,361466.8856048167,24.273,24.4208,24.273,24.3997,361466.8856
2007-01-17 10:10:00,46.23,46.27,46.0,46.08,297974.8221127532,24.3997,24.4208,24.2783,24.3206,297974.8221
2007-01-17 10:15:00,46.09,46.13,46.02,46.09,266119.3212917351,24.3258,24.3469,24.2889,24.3258,266119.3213
2007-01-17 10:20:00,46.09,46.14,46.06,46.1,341434.04488232074,24.3258,24.3522,24.31,24.3311,341434.0449
2007-01-17 10:25:00,46.11,46.17,46.02,46.03,154351.39573070608,24.3364,24.3681,24.2889,24.2942,154351.3957
2007-01-17 10:30:00,46.02,46.05,45.89,45.92,316912.9720853859,24.2889,24.3047,24.2203,24.2361,316912.9721
2007-01-17 10:35:00,45.92,46.04,45.89,45.97,236453.20197044336,24.2361,24.2994,24.2203,24.2625,236453.202
2007-01-17 10:40:00,45.97,46.13,45.95,46.03,205145.04652435688,24.2625,24.3469,24.2519,24.2942,205145.0465
2007-01-17 10:45:00,46.03,46.11,46.0,46.05,191680.35030104,24.2942,24.3364,24.2783,24.3047,191680.3503
2007-01-17 10:50:00,46.05,46.08,45.93,46.06,125670.4980842912,24.3047,24.3206,24.2414,24.31,125670.4981
2007-01-17 10:55:00,46.05,46.21,46.05,46.21,184345.9222769568,24.3047,24.3892,24.3047,24.3892,184345.9223
2007-01-17 11:00:00,46.21,46.39,46.21,46.39,332129.17350848386,24.3892,24.4842,24.3892,24.4842,332129.1735
2007-01-17 11:05:00,46.39,46.43,46.29,46.41,250903.11986863712,24.4842,24.5053,24.4314,24.4947,250903.1199
2007-01-17 11:10:00,46.41,46.5,46.39,46.42,311767.925561029,24.4947,24.5422,24.4842,24.5,311767.9256
2007-01-17 11:15:00,46.41,46.52,46.39,46.4,231089.21729611387,24.4947,24.5528,24.4842,24.4894,231089.2173
2007-01-17 11:20:00,46.39,46.51,46.39,46.5,224630.5418719212,24.4842,24.5475,24.4842,24.5422,224630.5419
2007-01-17 11:25:00,46.49,46.52,46.39,46.5,321839.0804597701,24.5369,24.5528,24.4842,24.5422,321839.0805
2007-01-17 11:30:00,46.49,46.5,46.41,46.43,281444.9917898194,24.5369,24.5422,24.4947,24.5053,281444.9918
2007-01-17 11:35:00,46.42,46.53,46.42,46.43,213793.10344827588,24.5,24.5581,24.5,24.5053,213793.1034
2007-01-17 11:40:00,46.43,46.49,46.4,46.42,126874.65790914067,24.5053,24.5369,24.4894,24.5,126874.6579
2007-01-17 11:45:00,46.43,46.48,46.33,46.36,166064.58675424193,24.5053,24.5317,24.4525,24.4683,166064.5868
2007-01-17 11:50:00,46.35,46.39,46.24,46.33,184455.39135194308,24.4631,24.4842,24.405,24.4525,184455.3914
2007-01-17 11:55:00,46.32,46.36,46.28,46.31,100821.01806239736,24.4472,24.4683,24.4261,24.4419,100821.0181
2007-01-17 12:00:00,46.3,46.4,46.3,46.34,114614.12151067324,24.4367,24.4894,24.4367,24.4578,114614.1215
2007-01-17 12:05:00,46.33,46.37,46.25,46.26,165517.24137931035,24.4525,24.4736,24.4103,24.4156,165517.2414
2007-01-17 12:10:00,46.26,46.33,46.24,46.25,113628.8998357964,24.4156,24.4525,24.405,24.4103,113628.8998
2007-01-17 12:15:00,46.25,46.31,46.2,46.23,136945.81280788177,24.4103,24.4419,24.3839,24.3997,136945.8128
2007-01-17 12:20:00,46.23,46.34,46.22,46.27,124575.80733442804,24.3997,24.4578,24.3944,24.4208,124575.8073
2007-01-17 12:25:00,46.27,46.34,46.23,46.29,81882.86808976464,24.4208,24.4578,24.3997,24.4314,81882.8681
2007-01-17 12:30:00,46.31,46.37,46.3,46.35,78489.32676518883,24.4419,24.4736,24.4367,24.4631,78489.3268
2007-01-17 12:35:00,46.35,46.41,46.33,46.33,97427.47673782158,24.4631,24.4947,24.4525,24.4525,97427.4767
2007-01-17 12:40:00,46.34,46.35,46.28,46.29,56048.16639299398,24.4578,24.4631,24.4261,24.4314,56048.1664
2007-01-17 12:45:00,46.3,46.33,46.28,46.31,66557.19759168035,24.4367,24.4525,24.4261,24.4419,66557.1976
2007-01-17 12:50:00,46.31,46.33,46.27,46.29,59003.831417624526,24.4419,24.4525,24.4208,24.4314,59003.8314
2007-01-17 12:55:00,46.3,46.37,46.28,46.31,68856.048166393,24.4367,24.4736,24.4261,24.4419,68856.0482
2007-01-17 13:00:00,46.32,46.33,46.3,46.32,58784.89326765189,24.4472,24.4525,24.4367,24.4472,58784.8933
2007-01-17 13:05:00,46.32,46.36,46.2,46.23,108921.72961138478,24.4472,24.4683,24.3839,24.3997,108921.7296
2007-01-17 13:10:00,46.23,46.23,46.14,46.19,87356.32183908047,24.3997,24.3997,24.3522,24.3786,87356.3218
2007-01-17 13:15:00,46.18,46.28,46.17,46.28,91954.02298850576,24.3733,24.4261,24.3681,24.4261,91954.023
2007-01-17 13:20:00,46.28,46.45,46.27,46.42,139244.66338259442,24.4261,24.5158,24.4208,24.5,139244.6634
2007-01-17 13:25:00,46.42,46.45,46.37,46.43,88669.95073891626,24.5,24.5158,24.4736,24.5053,88669.9507
2007-01-17 13:30:00,46.44,46.45,46.41,46.42,83853.31143951834,24.5106,24.5158,24.4947,24.5,83853.3114
2007-01-17 13:35:00,46.43,46.44,46.36,46.37,76956.75971538041,24.5053,24.5106,24.4683,24.4736,76956.7597
2007-01-17 13:40:00,46.36,46.38,46.26,46.29,154789.27203065134,24.4683,24.4789,24.4156,24.4314,154789.272
2007-01-17 13:45:00,46.28,46.36,46.28,46.34,91844.55391351944,24.4261,24.4683,24.4261,24.4578,91844.5539
2007-01-17 13:50:00,46.34,46.36,46.19,46.23,78051.45046524357,24.4578,24.4683,24.3786,24.3997,78051.4505
2007-01-17 13:55:00,46.25,46.31,46.2,46.26,62616.310892172965,24.4103,24.4419,24.3839,24.4156,62616.3109
2007-01-17 14:00:00,46.26,46.36,46.22,46.29,65681.44499178982,24.4156,24.4683,24.3944,24.4314,65681.445
2007-01-17 14:05:00,46.3,46.38,46.27,46.35,60317.46031746032,24.4367,24.4789,24.4208,24.4631,60317.4603
2007-01-17 14:10:00,46.33,46.36,46.26,46.26,147345.37493158184,24.4525,24.4683,24.4156,24.4156,147345.3749
2007-01-17 14:15:00,46.28,46.38,46.23,46.35,108045.97701149424,24.4261,24.4789,24.3997,24.4631,108045.977
2007-01-17 14:20:00,46.36,46.38,46.32,46.36,84072.24958949097,24.4683,24.4789,24.4472,24.4683,84072.2496
2007-01-17 14:25:00,46.35,46.45,46.35,46.44,81773.39901477833,24.4631,24.5158,24.4631,24.5106,81773.399
2007-01-17 14:30:00,46.44,46.45,46.37,46.43,189600.43787629995,24.5106,24.5158,24.4736,24.5053,189600.4379
2007-01-17 14:35:00,46.43,46.49,46.42,46.47,105090.31198686371,24.5053,24.5369,24.5,24.5264,105090.312
2007-01-17 14:40:00,46.45,46.51,46.45,46.49,108483.85331143952,24.5158,24.5475,24.5158,24.5369,108483.8533
2007-01-17 14:45:00,46.48,46.52,46.41,46.41,95675.97153804053,24.5317,24.5528,24.4947,24.4947,95675.9715
2007-01-17 14:50:00,46.42,46.46,46.37,46.44,122495.89490968802,24.5,24.5211,24.4736,24.5106,122495.8949
2007-01-17 14:55:00,46.44,46.49,46.41,46.48,84729.06403940887,24.5106,24.5369,24.4947,24.5317,84729.064
2007-01-17 15:00:00,46.48,46.51,46.43,46.46,130925.01368363436,24.5317,24.5475,24.5053,24.5211,130925.0137
2007-01-17 15:05:00,46.47,46.49,46.36,46.36,117460.31746031748,24.5264,24.5369,24.4683,24.4683,117460.3175
2007-01-17 15:10:00,46.37,46.39,46.34,46.38,91844.55391351944,24.4736,24.4842,24.4578,24.4789,91844.5539
2007-01-17 15:15:00,46.38,46.4,46.33,46.39,78708.26491516148,24.4789,24.4894,24.4525,24.4842,78708.2649
2007-01-17 15:20:00,46.4,46.4,46.33,46.34,107389.16256157636,24.4894,24.4894,24.4525,24.4578,107389.1626
2007-01-17 15:25:00,46.35,46.37,46.33,46.36,114942.5287356322,24.4631,24.4736,24.4525,24.4683,114942.5287
2007-01-17 15:30:00,46.36,46.37,46.32,46.34,98303.2293377121,24.4683,24.4736,24.4472,24.4578,98303.2293
2007-01-17 15:35:00,46.34,46.37,46.32,46.32,118336.070060208,24.4578,24.4736,24.4472,24.4472,118336.0701
2007-01-17 15:40:00,46.32,46.34,46.24,46.32,177996.71592775045,24.4472,24.4578,24.405,24.4472,177996.7159
2007-01-17 15:45:00,46.26,46.31,46.24,46.29,174822.11275314723,24.4156,24.4419,24.405,24.4314,174822.1128
2007-01-17 15:50:00,46.29,46.32,46.27,46.28,230541.87192118223,24.4314,24.4472,24.4208,24.4261,230541.8719
2007-01-17 15:55:00,46.29,46.31,46.24,46.28,277175.697865353,24.4314,24.4419,24.405,24.4261,277175.6979
2007-01-18 09:30:00,46.27,46.39,46.23,46.3,306403.94088669954,24.4208,24.4842,24.3997,24.4367,306403.9409
2007-01-18 09:35:00,46.31,46.43,45.96,46.21,317679.2556102901,24.4419,24.5053,24.2572,24.3892,317679.2556
2007-01-18 09:40:00,46.2,46.73,46.19,46.59,574384.236453202,24.3839,24.6636,24.3786,24.5897,574384.2365
2007-01-18 09:45:00,46.58,46.7,46.53,46.63,318117.1319102354,24.5844,24.6478,24.5581,24.6108,318117.1319
2007-01-18 09:50:00,46.63,46.67,46.47,46.48,252873.5632183908,24.6108,24.6319,24.5264,24.5317,252873.5632
2007-01-18 09:55:00,46.48,46.63,46.43,46.46,174712.64367816094,24.5317,24.6108,24.5053,24.5211,174712.6437
2007-01-18 10:00:00,46.47,46.52,46.31,46.36,194417.07717569784,24.5264,24.5528,24.4419,24.4683,194417.0772
2007-01-18 10:05:00,46.36,46.41,46.26,46.27,197372.7422003284,24.4683,24.4947,24.4156,24.4208,197372.7422
2007-01-18 10:10:00,46.27,46.33,45.99,46.05,353037.7668308703,24.4208,24.4525,24.273,24.3047,353037.7668
2007-01-18 10:15:00,46.05,46.37,46.02,46.37,234592.227695676,24.3047,24.4736,24.2889,24.4736,234592.2277
2007-01-18 10:20:00,46.38,46.42,46.18,46.22,163875.2052545156,24.4789,24.5,24.3733,24.3944,163875.2053
2007-01-18 10:25:00,46.24,46.35,46.2,46.26,107060.7553366174,24.405,24.4631,24.3839,24.4156,107060.7553
2007-01-18 10:30:00,46.24,46.26,45.77,45.78,770005.4734537493,24.405,24.4156,24.1569,24.1622,770005.4735
2007-01-18 10:35:00,45.77,46.04,45.72,45.96,291406.6776135742,24.1569,24.2994,24.1305,24.2572,291406.6776
2007-01-18 10:40:00,45.96,45.98,45.73,45.8,307827.03886152164,24.2572,24.2678,24.1358,24.1728,307827.0389
2007-01-18 10:45:00,45.8,45.87,45.72,45.8,239408.8669950739,24.1728,24.2097,24.1305,24.1728,239408.867
2007-01-18 10:50:00,45.8,45.89,45.69,45.81,285057.4712643678,24.1728,24.2203,24.1147,24.178,285057.4713
2007-01-18 10:55:00,45.81,45.95,45.75,45.95,138806.78708264916,24.178,24.2519,24.1464,24.2519,138806.7871
2007-01-18 11:00:00,45.94,46.1,45.89,46.04,179857.69020251778,24.2467,24.3311,24.2203,24.2994,179857.6902
2007-01-18 11:05:00,46.03,46.11,46.0,46.02,271154.89874110563,24.2942,24.3364,24.2783,24.2889,271154.8987
2007-01-18 11:10:00,46.01,46.1,45.87,45.9,199562.1237000548,24.2836,24.3311,24.2097,24.2255,199562.1237
2007-01-18 11:15:00,45.91,45.98,45.8,45.8,148987.4110563766,24.2308,24.2678,24.1728,24.1728,148987.4111
2007-01-18 11:20:00,45.8,45.9,45.8,45.81,258128.078817734,24.1728,24.2255,24.1728,24.178,258128.0788
2007-01-18 11:25:00,45.81,45.84,45.72,45.82,149644.2255062945,24.178,24.1939,24.1305,24.1833,149644.2255
2007-01-18 11:30:00,45.82,45.95,45.77,45.86,155665.02463054188,24.1833,24.2519,24.1569,24.2044,155665.0246
2007-01-18 11:35:00,45.87,45.93,45.82,45.87,91954.02298850576,24.2097,24.2414,24.1833,24.2097,91954.023
2007-01-18 11:40:00,45.85,45.99,45.84,45.97,219594.96442255063,24.1992,24.273,24.1939,24.2625,219594.9644
2007-01-18 11:45:00,45.97,46.02,45.89,46.0,191023.53585112203,24.2625,24.2889,24.2203,24.2783,191023.5359
2007-01-18 11:50:00,46.0,46.04,45.92,45.94,190476.19047619047,24.2783,24.2994,24.2361,24.2467,190476.1905
2007-01-18 11:55:00,45.94,45.94,45.79,45.82,175041.05090311987,24.2467,24.2467,24.1675,24.1833,175041.0509
2007-01-18 12:00:00,45.83,45.89,45.76,45.82,157416.52983032295,24.1886,24.2203,24.1517,24.1833,157416.5298
2007-01-18 12:05:00,45.83,45.96,45.83,45.86,133223.86425834702,24.1886,24.2572,24.1886,24.2044,133223.8643
2007-01-18 12:10:00,45.85,45.95,45.82,45.87,130706.07553366174,24.1992,24.2519,24.1833,24.2097,130706.0755
2007-01-18 12:15:00,45.87,45.95,45.79,45.81,56486.04269293925,24.2097,24.2519,24.1675,24.178,56486.0427
2007-01-18 12:20:00,45.8,45.94,45.78,45.9,118992.88451012588,24.1728,24.2467,24.1622,24.2255,118992.8845
2007-01-18 12:25:00,45.89,46.07,45.86,46.07,125013.6836343733,24.2203,24.3153,24.2044,24.3153,125013.6836
2007-01-18 12:30:00,46.07,46.17,45.95,45.99,211275.3147235906,24.3153,24.3681,24.2519,24.273,211275.3147
2007-01-18 12:35:00,46.0,46.04,45.89,45.9,87575.2599890531,24.2783,24.2994,24.2203,24.2255,87575.26
2007-01-18 12:40:00,45.89,46.02,45.88,46.01,81444.99178981938,24.2203,24.2889,24.215,24.2836,81444.9918
2007-01-18 12:45:00,45.99,45.99,45.89,45.91,77723.04324028462,24.273,24.273,24.2203,24.2308,77723.0432
2007-01-18 12:50:00,45.91,45.99,45.91,45.95,46305.41871921183,24.2308,24.273,24.2308,24.2519,46305.4187
2007-01-18 12:55:00,45.95,45.99,45.89,45.95,33059.660645867545,24.2519,24.273,24.2203,24.2519,33059.6606
2007-01-18 13:00:00,45.95,45.95,45.88,45.88,89764.64148877942,24.2519,24.2519,24.215,24.215,89764.6415
2007-01-18 13:05:00,45.88,45.91,45.86,45.89,66447.72851669404,24.215,24.2308,24.2044,24.2203,66447.7285
2007-01-18 13:10:00,45.89,45.93,45.87,45.89,63054.18719211823,24.2203,24.2414,24.2097,24.2203,63054.1872
2007-01-18 13:15:00,45.89,45.89,45.83,45.84,49698.96004378763,24.2203,24.2203,24.1886,24.1939,49698.96
2007-01-18 13:20:00,45.83,45.86,45.81,45.85,60755.33661740559,24.1886,24.2044,24.178,24.1992,60755.3366
2007-01-18 13:25:00,45.86,45.87,45.79,45.8,52545.15599343186,24.2044,24.2097,24.1675,24.1728,52545.156
2007-01-18 13:30:00,45.79,45.86,45.78,45.81,41160.37219485496,24.1675,24.2044,24.1622,24.178,41160.3722
2007-01-18 13:35:00,45.81,45.85,45.76,45.85,76518.88341543515,24.178,24.1992,24.1517,24.1992,76518.8834
2007-01-18 13:40:00,45.85,45.85,45.76,45.76,72687.46579091407,24.1992,24.1992,24.1517,24.1517,72687.4658
2007-01-18 13:45:00,45.77,45.83,45.73,45.75,110563.76573617951,24.1569,24.1886,24.1358,24.1464,110563.7657
2007-01-18 13:50:00,45.74,45.8,45.73,45.78,40941.43404488232,24.1411,24.1728,24.1358,24.1622,40941.434
2007-01-18 13:55:00,45.78,45.78,45.68,45.69,145374.93158182813,24.1622,24.1622,24.1094,24.1147,145374.9316
2007-01-18 14:00:00,45.68,45.73,45.63,45.67,165517.24137931035,24.1094,24.1358,24.083,24.1042,165517.2414
2007-01-18 14:05:00,45.68,45.69,45.66,45.68,50027.36726874658,24.1094,24.1147,24.0989,24.1094,50027.3673
2007-01-18 14:10:00,45.68,45.69,45.49,45.5,228461.95949644223,24.1094,24.1147,24.0092,24.0144,228461.9595
2007-01-18 14:15:00,45.49,45.64,45.49,45.63,102900.9304871374,24.0092,24.0883,24.0092,24.083,102900.9305
2007-01-18 14:20:00,45.61,45.7,45.61,45.69,106513.40996168584,24.0725,24.12,24.0725,24.1147,106513.41
2007-01-18 14:25:00,45.68,45.77,45.66,45.67,136179.52928297757,24.1094,24.1569,24.0989,24.1042,136179.5293
2007-01-18 14:30:00,45.66,45.68,45.58,45.64,101915.70881226052,24.0989,24.1094,24.0567,24.0883,101915.7088
2007-01-18 14:35:00,45.64,45.65,45.6,45.6,73015.87301587302,24.0883,24.0936,24.0672,24.0672,73015.873
2007-01-18 14:40:00,45.63,45.67,45.61,45.66,70388.61521620142,24.083,24.1042,24.0725,24.0989,70388.6152
2007-01-18 14:45:00,45.65,45.67,45.57,45.57,78708.26491516148,24.0936,24.1042,24.0514,24.0514,78708.2649
2007-01-18 14:50:00,45.58,45.58,45.52,45.55,88560.48166392994,24.0567,24.0567,24.025,24.0408,88560.4817
2007-01-18 14:55:00,45.55,45.57,45.52,45.55,45977.01149425288,24.0408,24.0514,24.025,24.0408,45977.0115
2007-01-18 15:00:00,45.53,45.57,45.49,45.57,66119.32129173509,24.0303,24.0514,24.0092,24.0514,66119.3213
2007-01-18 15:05:00,45.56,45.57,45.51,45.53,76081.00711548988,24.0461,24.0514,24.0197,24.0303,76081.0071
2007-01-18 15:10:00,45.54,45.55,45.51,45.54,80459.77011494253,24.0355,24.0408,24.0197,24.0355,80459.7701
2007-01-18 15:15:00,45.53,45.57,45.47,45.49,165736.179529283,24.0303,24.0514,23.9986,24.0092,165736.1795
2007-01-18 15:20:00,45.49,45.56,45.48,45.54,103119.86863711002,24.0092,24.0461,24.0039,24.0355,103119.8686
2007-01-18 15:25:00,45.54,45.59,45.52,45.58,131910.2353585112,24.0355,24.0619,24.025,24.0567,131910.2354
2007-01-18 15:30:00,45.58,45.6,45.57,45.6,79036.67214012041,24.0567,24.0672,24.0514,24.0672,79036.6721
2007-01-18 15:35:00,45.59,45.6,45.52,45.54,120087.57525998904,24.0619,24.0672,24.025,24.0355,120087.5753
2007-01-18 15:40:00,45.54,45.58,45.53,45.57,162233.16912972086,24.0355,24.0567,24.0303,24.0514,162233.1691
2007-01-18 15:45:00,45.57,45.62,45.55,45.61,118555.00821018063,24.0514,24.0778,24.0408,24.0725,118555.0082
2007-01-18 15:50:00,45.61,45.67,45.58,45.63,199452.6546250684,24.0725,24.1042,24.0567,24.083,199452.6546
2007-01-18 15:55:00,45.63,45.67,45.59,45.62,204159.82484948004,24.083,24.1042,24.0619,24.0778,204159.8248
2007-01-19 09:30:00,45.85,45.94,45.75,45.94,512972.0853858785,24.1992,24.2467,24.1464,24.2467,512972.0854
2007-01-19 09:35:00,45.93,45.94,45.82,45.89,189162.5615763547,24.2414,24.2467,24.1833,24.2203,189162.5616
2007-01-19 09:40:00,45.89,46.02,45.86,45.95,321182.26600985223,24.2203,24.2889,24.2044,24.2519,321182.266
2007-01-19 09:45:00,45.95,46.01,45.9,45.96,177777.77777777778,24.2519,24.2836,24.2255,24.2572,177777.7778
2007-01-19 09:50:00,45.96,45.97,45.9,45.93,138368.9107827039,24.2572,24.2625,24.2255,24.2414,138368.9108
2007-01-19 09:55:00,45.94,46.01,45.93,46.0,126984.12698412698,24.2467,24.2836,24.2414,24.2783,126984.127
2007-01-19 10:00:00,46.01,46.06,45.9,45.99,219594.96442255063,24.2836,24.31,24.2255,24.273,219594.9644
2007-01-19 10:05:00,45.99,46.12,45.97,46.1,233278.5987958402,24.273,24.3417,24.2625,24.3311,233278.5988
2007-01-19 10:10:00,46.1,46.17,46.09,46.11,214121.5106732348,24.3311,24.3681,24.3258,24.3364,214121.5107
2007-01-19 10:15:00,46.1,46.14,46.06,46.1,196059.1133004926,24.3311,24.3522,24.31,24.3311,196059.1133
2007-01-19 10:20:00,46.1,46.15,46.04,46.15,206020.7991242474,24.3311,24.3575,24.2994,24.3575,206020.7991
2007-01-19 10:25:00,46.15,46.17,46.1,46.1,155883.9627805145,24.3575,24.3681,24.3311,24.3311,155883.9628
2007-01-19 10:30:00,46.1,46.18,46.08,46.1,153585.11220580188,24.3311,24.3733,24.3206,24.3311,153585.1122
2007-01-19 10:35:00,46.11,46.22,46.1,46.19,163108.92172961138,24.3364,24.3944,24.3311,24.3786,163108.9217
2007-01-19 10:40:00,46.19,46.5,46.18,46.5,455829.22824302135,24.3786,24.5422,24.3733,24.5422,455829.2282
2007-01-19 10:45:00,46.5,46.5,46.3,46.31,357963.87520525453,24.5422,24.5422,24.4367,24.4419,357963.8752
2007-01-19 10:50:00,46.31,46.34,46.2,46.2,187192.118226601,24.4419,24.4578,24.3839,24.3839,187192.1182
2007-01-19 10:55:00,46.21,46.28,46.2,46.2,168144.49917898193,24.3892,24.4261,24.3839,24.3839,168144.4992
2007-01-19 11:00:00,46.2,46.21,46.14,46.2,163108.92172961138,24.3839,24.3892,24.3522,24.3839,163108.9217
2007-01-19 11:05:00,46.2,46.22,46.13,46.13,165517.24137931035,24.3839,24.3944,24.3469,24.3469,165517.2414
2007-01-19 11:10:00,46.13,46.18,46.11,46.11,126436.7816091954,24.3469,24.3733,24.3364,24.3364,126436.7816
2007-01-19 11:15:00,46.11,46.12,45.85,45.86,434920.6349206349,24.3364,24.3417,24.1992,24.2044,434920.6349
2007-01-19 11:20:00,45.86,46.09,45.82,46.08,333114.3951833607,24.2044,24.3258,24.1833,24.3206,333114.3952
2007-01-19 11:25:00,46.09,46.24,46.09,46.22,129611.38478379858,24.3258,24.405,24.3258,24.3944,129611.3848
2007-01-19 11:30:00,46.22,46.34,46.19,46.31,160043.7876299945,24.3944,24.4578,24.3786,24.4419,160043.7876
2007-01-19 11:35:00,46.31,46.41,46.27,46.4,334428.02408319653,24.4419,24.4947,24.4208,24.4894,334428.0241
2007-01-19 11:40:00,46.41,46.57,46.3,46.3,617952.9282977559,24.4947,24.5792,24.4367,24.4367,617952.9283
2007-01-19 11:45:00,46.29,46.31,46.19,46.23,173289.5457033388,24.4314,24.4419,24.3786,24.3997,173289.5457
2007-01-19 11:50:00,46.22,46.26,46.2,46.22,120853.85878489328,24.3944,24.4156,24.3839,24.3944,120853.8588
2007-01-19 11:55:00,46.22,46.32,46.22,46.32,124685.27640941436,24.3944,24.4472,24.3944,24.4472,124685.2764
2007-01-19 12:00:00,46.32,46.41,46.28,46.41,206239.73727422004,24.4472,24.4947,24.4261,24.4947,206239.7373
2007-01-19 12:05:00,46.41,46.53,46.41,46.44,223754.78927203067,24.4947,24.5581,24.4947,24.5106,223754.7893
2007-01-19 12:10:00,46.44,46.45,46.27,46.3,116037.21948549536,24.5106,24.5158,24.4208,24.4367,116037.2195
2007-01-19 12:15:00,46.29,46.41,46.27,46.39,123809.52380952382,24.4314,24.4947,24.4208,24.4842,123809.5238
2007-01-19 12:20:00,46.38,46.49,46.32,46.44,122386.4258347017,24.4789,24.5369,24.4472,24.5106,122386.4258
2007-01-19 12:25:00,46.45,46.47,46.41,46.45,78817.73399014778,24.5158,24.5264,24.4947,24.5158,78817.734
2007-01-19 12:30:00,46.44,46.47,46.37,46.38,121072.79693486592,24.5106,24.5264,24.4736,24.4789,121072.7969
2007-01-19 12:35:00,46.39,46.5,46.37,46.5,78489.32676518883,24.4842,24.5422,24.4736,24.5422,78489.3268
2007-01-19 12:40:00,46.49,46.52,46.48,46.48,127203.06513409964,24.5369,24.5528,24.5317,24.5317,127203.0651
2007-01-19 12:45:00,46.48,46.53,46.47,46.48,58784.89326765189,24.5317,24.5581,24.5264,24.5317,58784.8933
2007-01-19 12:50:00,46.48,46.52,46.46,46.49,78379.85769020252,24.5317,24.5528,24.5211,24.5369,78379.8577
2007-01-19 12:55:00,46.49,46.52,46.44,46.47,82539.68253968254,24.5369,24.5528,24.5106,24.5264,82539.6825
2007-01-19 13:00:00,46.45,46.5,46.43,46.43,87246.85276409415,24.5158,24.5422,24.5053,24.5053,87246.8528
2007-01-19 13:05:00,46.43,46.48,46.38,46.42,162342.63820470718,24.5053,24.5317,24.4789,24.5,162342.6382
2007-01-19 13:10:00,46.42,46.49,46.38,46.48,73344.28024083197,24.5,24.5369,24.4789,24.5317,73344.2802
2007-01-19 13:15:00,46.47,46.51,46.41,46.44,169786.53530377668,24.5264,24.5475,24.4947,24.5106,169786.5353
2007-01-19 13:20:00,46.44,46.48,46.42,46.46,140886.69950738916,24.5106,24.5317,24.5,24.5211,140886.6995
2007-01-19 13:25:00,46.47,46.52,46.45,46.47,95894.90968801314,24.5264,24.5528,24.5158,24.5264,95894.9097
2007-01-19 13:30:00,46.48,46.5,46.41,46.41,43130.81554460865,24.5317,24.5422,24.4947,24.4947,43130.8155
2007-01-19 13:35:00,46.42,46.48,46.39,46.48,102681.99233716476,24.5,24.5317,24.4842,24.5317,102681.9923
2007-01-19 13:40:00,46.47,46.48,46.38,46.38,60645.86754241927,24.5264,24.5317,24.4789,24.4789,60645.8675
2007-01-19 13:45:00,46.38,46.38,46.31,46.33,111877.39463601532,24.4789,24.4789,24.4419,24.4525,111877.3946
2007-01-19 13:50:00,46.32,46.41,46.3,46.34,153585.11220580188,24.4472,24.4947,24.4367,24.4578,153585.1122
2007-01-19 13:55:00,46.33,46.37,46.28,46.3,88779.41981390258,24.4525,24.4736,24.4261,24.4367,88779.4198
2007-01-19 14:00:00,46.29,46.32,46.24,46.25,99616.8582375479,24.4314,24.4472,24.405,24.4103,99616.8582
2007-01-19 14:05:00,46.26,46.33,46.26,46.28,62835.2490421456,24.4156,24.4525,24.4156,24.4261,62835.249
2007-01-19 14:10:00,46.27,46.36,46.27,46.3,76081.00711548988,24.4208,24.4683,24.4208,24.4367,76081.0071
2007-01-19 14:15:00,46.3,46.45,46.29,46.36,113300.49261083743,24.4367,24.5158,24.4314,24.4683,113300.4926
2007-01-19 14:20:00,46.35,46.45,46.33,46.45,53639.84674329502,24.4631,24.5158,24.4525,24.5158,53639.8467
2007-01-19 14:25:00,46.45,46.49,46.37,46.42,87684.7290640394,24.5158,24.5369,24.4736,24.5,87684.7291
2007-01-19 14:30:00,46.43,46.43,46.35,46.4,57580.73344280241,24.5053,24.5053,24.4631,24.4894,57580.7334
2007-01-19 14:35:00,46.4,46.41,46.36,46.36,36562.67104542967,24.4894,24.4947,24.4683,24.4683,36562.671
2007-01-19 14:40:00,46.36,46.39,46.32,46.35,60755.33661740559,24.4683,24.4842,24.4472,24.4631,60755.3366
2007-01-19 14:45:00,46.36,46.4,46.31,46.33,82539.68253968254,24.4683,24.4894,24.4419,24.4525,82539.6825
2007-01-19 14:50:00,46.33,46.45,46.31,46.44,198686.37110016425,24.4525,24.5158,24.4419,24.5106,198686.3711
2007-01-19 14:55:00,46.43,46.52,46.43,46.49,133333.33333333334,24.5053,24.5528,24.5053,24.5369,133333.3333
2007-01-19 15:00:00,46.48,46.49,46.32,46.34,366064.586754242,24.5317,24.5369,24.4472,24.4578,366064.5868
2007-01-19 15:05:00,46.34,46.5,46.26,46.48,385550.08210180624,24.4578,24.5422,24.4156,24.5317,385550.0821
2007-01-19 15:10:00,46.49,46.52,46.41,46.47,196606.4586754242,24.5369,24.5528,24.4947,24.5264,196606.4587
2007-01-19 15:15:00,46.46,46.52,46.44,46.5,158292.28243021347,24.5211,24.5528,24.5106,24.5422,158292.2824
2007-01-19 15:20:00,46.5,46.73,46.5,46.65,660317.4603174604,24.5422,24.6636,24.5422,24.6214,660317.4603
2007-01-19 15:25:00,46.65,46.68,46.6,46.67,147016.96770662288,24.6214,24.6372,24.595,24.6319,147016.9677
2007-01-19 15:30:00,46.67,46.72,46.62,46.7,170005.47345374932,24.6319,24.6583,24.6056,24.6478,170005.4735
2007-01-19 15:35:00,46.71,46.72,46.64,46.65,161357.41652983034,24.6531,24.6583,24.6161,24.6214,161357.4165
2007-01-19 15:40:00,46.64,46.66,46.6,46.63,182813.3552271484,24.6161,24.6267,24.595,24.6108,182813.3552
2007-01-19 15:45:00,46.63,46.63,46.55,46.56,143295.01915708813,24.6108,24.6108,24.5686,24.5739,143295.0192
2007-01-19 15:50:00,46.57,46.59,46.53,46.53,261631.08921729613,24.5792,24.5897,24.5581,24.5581,261631.0892
2007-01-19 15:55:00,46.53,46.65,46.51,46.63,335522.7148330597,24.5581,24.6214,24.5475,24.6108,335522.7148
2007-01-22 09:30:00,47.0,47.3,47.0,47.07,560262.7257799671,24.8061,24.9645,24.8061,24.8431,560262.7258
2007-01-22 09:35:00,47.07,47.1,46.82,46.98,409195.4022988506,24.8431,24.8589,24.7111,24.7956,409195.4023
2007-01-22 09:40:00,46.97,47.13,46.95,47.08,471483.3059660646,24.7903,24.8747,24.7797,24.8483,471483.306
2007-01-22 09:45:00,47.08,47.1,47.0,47.07,258018.60974274768,24.8483,24.8589,24.8061,24.8431,258018.6097
2007-01-22 09:50:00,47.07,47.36,47.07,47.33,445977.0114942529,24.8431,24.9961,24.8431,24.9803,445977.0115
2007-01-22 09:55:00,47.34,47.36,47.27,47.3,233825.94417077172,24.9856,24.9961,24.9486,24.9645,233825.9442
2007-01-22 10:00:00,47.29,47.36,47.19,47.36,405692.39189928846,24.9592,24.9961,24.9064,24.9961,405692.3919
2007-01-22 10:05:00,47.34,47.38,47.29,47.29,337055.2818828681,24.9856,25.0067,24.9592,24.9592,337055.2819
2007-01-22 10:10:00,47.29,47.36,47.27,47.33,278817.73399014777,24.9592,24.9961,24.9486,24.9803,278817.734
2007-01-22 10:15:00,47.33,47.38,47.3,47.34,239408.8669950739,24.9803,25.0067,24.9645,24.9856,239408.867
2007-01-22 10:20:00,47.34,47.44,47.33,47.39,264915.1614668856,24.9856,25.0383,24.9803,25.012,264915.1615
2007-01-22 10:25:00,47.38,47.59,47.38,47.56,471154.8987411056,25.0067,25.1175,25.0067,25.1017,471154.8987
2007-01-22 10:30:00,47.58,47.68,47.55,47.68,332348.1116584565,25.1122,25.165,25.0964,25.165,332348.1117
2007-01-22 10:35:00,47.68,47.79,47.67,47.79,407553.3661740559,25.165,25.2231,25.1597,25.2231,407553.3662
2007-01-22 10:40:00,47.78,47.9,47.78,47.82,510235.3585112206,25.2178,25.2811,25.2178,25.2389,510235.3585
2007-01-22 10:45:00,47.83,47.87,47.7,47.77,498522.1674876848,25.2442,25.2653,25.1756,25.2125,498522.1675
2007-01-22 10:50:00,47.76,47.8,47.64,47.64,255610.2900930488,25.2072,25.2283,25.1439,25.1439,255610.2901
2007-01-22 10:55:00,47.63,47.66,47.53,47.61,249151.61466885603,25.1386,25.1545,25.0858,25.1281,249151.6147
2007-01-22 11:00:00,47.62,47.73,47.62,47.68,289983.57963875204,25.1333,25.1914,25.1333,25.165,289983.5796
2007-01-22 11:05:00,47.68,47.71,47.62,47.64,274329.5019157088,25.165,25.1808,25.1333,25.1439,274329.5019
2007-01-22 11:10:00,47.65,47.68,47.58,47.6,293924.46633825946,25.1492,25.165,25.1122,25.1228,293924.4663
2007-01-22 11:15:00,47.6,47.68,47.58,47.63,206458.67542419268,25.1228,25.165,25.1122,25.1386,206458.6754
2007-01-22 11:20:00,47.62,47.64,47.58,47.59,117460.31746031748,25.1333,25.1439,25.1122,25.1175,117460.3175
2007-01-22 11:25:00,47.59,47.67,47.58,47.6,146469.6223316913,25.1175,25.1597,25.1122,25.1228,146469.6223
2007-01-22 11:30:00,47.6,47.62,47.51,47.56,122933.77120963328,25.1228,25.1333,25.0753,25.1017,122933.7712
2007-01-22 11:35:00,47.56,47.58,47.52,47.56,102900.9304871374,25.1017,25.1122,25.0806,25.1017,102900.9305
2007-01-22 11:40:00,47.55,47.57,47.5,47.51,145155.99343185552,25.0964,25.107,25.07,25.0753,145155.9934
2007-01-22 11:45:00,47.51,47.53,47.47,47.48,312534.2090859332,25.0753,25.0858,25.0542,25.0595,312534.2091
2007-01-22 11:50:00,47.48,47.54,47.42,47.54,193322.3864258347,25.0595,25.0911,25.0278,25.0911,193322.3864
2007-01-22 11:55:00,47.55,47.55,47.47,47.5,125013.6836343733,25.0964,25.0964,25.0542,25.07,125013.6836
2007-01-22 12:00:00,47.5,47.58,47.49,47.56,201860.9742747674,25.07,25.1122,25.0647,25.1017,201860.9743
2007-01-22 12:05:00,47.55,47.65,47.55,47.58,199343.1855500821,25.0964,25.1492,25.0964,25.1122,199343.1856
2007-01-22 12:10:00,47.58,47.65,47.55,47.63,123700.0547345375,25.1122,25.1492,25.0964,25.1386,123700.0547
2007-01-22 12:15:00,47.64,47.65,47.58,47.63,160591.13300492612,25.1439,25.1492,25.1122,25.1386,160591.133
2007-01-22 12:20:00,47.63,47.68,47.62,47.66,208976.464148878,25.1386,25.165,25.1333,25.1545,208976.4641
2007-01-22 12:25:00,47.65,47.68,47.61,47.63,151176.7925561029,25.1492,25.165,25.1281,25.1386,151176.7926
2007-01-22 12:30:00,47.62,47.67,47.58,47.63,194636.0153256705,25.1333,25.1597,25.1122,25.1386,194636.0153
2007-01-22 12:35:00,47.63,47.66,47.5,47.51,283524.9042145594,25.1386,25.1545,25.07,25.0753,283524.9042
2007-01-22 12:40:00,47.51,47.56,47.36,47.42,303886.1521620142,25.0753,25.1017,24.9961,25.0278,303886.1522
2007-01-22 12:45:00,47.42,47.49,47.38,47.48,503776.6830870279,25.0278,25.0647,25.0067,25.0595,503776.6831
2007-01-22 12:50:00,47.47,47.48,47.43,47.45,154241.92665571976,25.0542,25.0595,25.0331,25.0436,154241.9267
2007-01-22 12:55:00,47.45,47.48,47.39,47.41,147345.37493158184,25.0436,25.0595,25.012,25.0225,147345.3749
2007-01-22 13:00:00,47.4,47.46,47.32,47.43,255719.75916803503,25.0172,25.0489,24.975,25.0331,255719.7592
2007-01-22 13:05:00,47.43,47.45,47.31,47.32,232402.84619594965,25.0331,25.0436,24.9697,24.975,232402.8462
2007-01-22 13:10:00,47.32,47.36,47.26,47.27,292063.49206349207,24.975,24.9961,24.9433,24.9486,292063.4921
2007-01-22 13:15:00,47.27,47.4,47.26,47.35,241707.71756978653,24.9486,25.0172,24.9433,24.9908,241707.7176
2007-01-22 13:20:00,47.34,47.41,47.34,47.34,119759.1680350301,24.9856,25.0225,24.9856,24.9856,119759.168
2007-01-22 13:25:00,47.35,47.37,47.26,47.28,180295.56650246307,24.9908,25.0014,24.9433,24.9539,180295.5665
2007-01-22 13:30:00,47.28,47.28,47.22,47.25,214012.0415982485,24.9539,24.9539,24.9222,24.9381,214012.0416
2007-01-22 13:35:00,47.25,47.31,47.23,47.29,166830.87027914615,24.9381,24.9697,24.9275,24.9592,166830.8703
2007-01-22 13:40:00,47.29,47.31,47.22,47.24,135741.6529830323,24.9592,24.9697,24.9222,24.9328,135741.653
2007-01-22 13:45:00,47.25,47.25,47.05,47.1,200547.3453749316,24.9381,24.9381,24.8325,24.8589,200547.3454
2007-01-22 13:50:00,47.09,47.19,47.07,47.17,201532.56704980845,24.8536,24.9064,24.8431,24.8958,201532.567
2007-01-22 13:55:00,47.17,47.32,47.13,47.3,190147.7832512316,24.8958,24.975,24.8747,24.9645,190147.7833
2007-01-22 14:00:00,47.29,47.36,47.26,47.31,175259.98905309252,24.9592,24.9961,24.9433,24.9697,175259.9891
2007-01-22 14:05:00,47.3,47.36,47.26,47.34,97974.82211275316,24.9645,24.9961,24.9433,24.9856,97974.8221
2007-01-22 14:10:00,47.35,47.38,47.28,47.36,113847.83798576905,24.9908,25.0067,24.9539,24.9961,113847.838
2007-01-22 14:15:00,47.35,47.47,47.3,47.46,171209.6332785988,24.9908,25.0542,24.9645,25.0489,171209.6333
2007-01-22 14:20:00,47.47,47.63,47.42,47.51,313409.96168582374,25.0542,25.1386,25.0278,25.0753,313409.9617
2007-01-22 14:25:00,47.52,47.56,47.47,47.48,203503.01039956213,25.0806,25.1017,25.0542,25.0595,203503.0104
2007-01-22 14:30:00,47.48,47.5,47.44,47.46,113081.5544608648,25.0595,25.07,25.0383,25.0489,113081.5545
2007-01-22 14:35:00,47.47,47.56,47.47,47.54,87903.66721401205,25.0542,25.1017,25.0542,25.0911,87903.6672
2007-01-22 14:40:00,47.55,47.59,47.53,47.58,78489.32676518883,25.0964,25.1175,25.0858,25.1122,78489.3268
2007-01-22 14:45:00,47.58,47.58,47.47,47.48,65353.03776683087,25.1122,25.1122,25.0542,25.0595,65353.0378
2007-01-22 14:50:00,47.47,47.52,47.47,47.47,73344.28024083197,25.0542,25.0806,25.0542,25.0542,73344.2802
2007-01-22 14:55:00,47.47,47.52,47.46,47.48,94362.3426382047,25.0542,25.0806,25.0489,25.0595,94362.3426
2007-01-22 15:00:00,47.48,47.49,47.46,47.47,78817.73399014778,25.0595,25.0647,25.0489,25.0542,78817.734
2007-01-22 15:05:00,47.48,47.53,47.46,47.5,106185.00273672688,25.0595,25.0858,25.0489,25.07,106185.0027
2007-01-22 15:10:00,47.49,47.53,47.49,47.5,133661.74055829228,25.0647,25.0858,25.0647,25.07,133661.7406
2007-01-22 15:15:00,47.5,47.51,47.47,47.47,80788.17733990148,25.07,25.0753,25.0542,25.0542,80788.1773
2007-01-22 15:20:00,47.47,47.47,47.45,47.45,183689.10782703888,25.0542,25.0542,25.0436,25.0436,183689.1078
2007-01-22 15:25:00,47.45,47.48,47.44,47.47,100164.20361247948,25.0436,25.0595,25.0383,25.0542,100164.2036
2007-01-22 15:30:00,47.48,47.55,47.46,47.51,178872.46852764094,25.0595,25.0964,25.0489,25.0753,178872.4685
2007-01-22 15:35:00,47.5,47.56,47.49,47.55,107717.56978653531,25.07,25.1017,25.0647,25.0964,107717.5698
2007-01-22 15:40:00,47.55,47.61,47.52,47.6,140010.94690749864,25.0964,25.1281,25.0806,25.1228,140010.9469
2007-01-22 15:45:00,47.6,47.66,47.56,47.63,371100.1642036125,25.1228,25.1545,25.1017,25.1386,371100.1642
2007-01-22 15:50:00,47.62,47.64,47.45,47.53,461740.55829228245,25.1333,25.1439,25.0436,25.0858,461740.5583
2007-01-22 15:55:00,47.54,47.55,47.43,47.47,233497.5369458128,25.0911,25.0964,25.0331,25.0542,233497.5369
2007-01-23 09:30:00,47.66,47.89,47.66,47.85,321401.2041598249,25.1545,25.2758,25.1545,25.2547,321401.2042
2007-01-23 09:35:00,47.85,47.98,47.83,47.92,232402.84619594965,25.2547,25.3234,25.2442,25.2917,232402.8462
2007-01-23 09:40:00,47.92,47.92,47.81,47.84,177011.49425287358,25.2917,25.2917,25.2336,25.2495,177011.4943
2007-01-23 09:45:00,47.84,48.0,47.84,47.99,274548.44006568147,25.2495,25.3339,25.2495,25.3286,274548.4401
2007-01-23 09:50:00,47.98,48.17,47.97,48.07,232293.37712096333,25.3234,25.4236,25.3181,25.3709,232293.3771
2007-01-23 09:55:00,48.07,48.1,48.01,48.06,262835.2490421456,25.3709,25.3867,25.3392,25.3656,262835.249
2007-01-23 10:00:00,48.05,48.09,47.92,47.95,360043.78762999456,25.3603,25.3814,25.2917,25.3075,360043.7876
2007-01-23 10:05:00,47.94,48.01,47.89,48.01,216420.36124794747,25.3022,25.3392,25.2758,25.3392,216420.3612
2007-01-23 10:10:00,48.0,48.04,47.92,47.98,182703.886152162,25.3339,25.355,25.2917,25.3234,182703.8862
2007-01-23 10:15:00,47.98,47.99,47.88,47.98,201313.6288998358,25.3234,25.3286,25.2706,25.3234,201313.6289
2007-01-23 10:20:00,47.98,48.01,47.9,47.93,211056.37657361795,25.3234,25.3392,25.2811,25.297,211056.3766
2007-01-23 10:25:00,47.93,48.1,47.92,48.04,220361.2479474549,25.297,25.3867,25.2917,25.355,220361.2479
2007-01-23 10:30:00,48.05,48.17,48.0,48.16,194745.48440065683,25.3603,25.4236,25.3339,25.4184,194745.4844
2007-01-23 10:35:00,48.17,48.31,48.16,48.23,388724.68527640944,25.4236,25.4975,25.4184,25.4553,388724.6853
2007-01-23 10:40:00,48.23,48.28,48.11,48.11,252107.2796934866,25.4553,25.4817,25.392,25.392,252107.2797
2007-01-23 10:45:00,48.11,48.24,48.1,48.2,174712.64367816094,25.392,25.4606,25.3867,25.4395,174712.6437
2007-01-23 10:50:00,48.2,48.23,48.13,48.18,166940.33935413248,25.4395,25.4553,25.4025,25.4289,166940.3394
2007-01-23 10:55:00,48.19,48.2,48.11,48.2,129720.8538587849,25.4342,25.4395,25.392,25.4395,129720.8539
2007-01-23 11:00:00,48.2,48.27,48.19,48.26,154022.98850574714,25.4395,25.4764,25.4342,25.4711,154022.9885
2007-01-23 11:05:00,48.26,48.35,48.26,48.33,224630.5418719212,25.4711,25.5186,25.4711,25.5081,224630.5419
2007-01-23 11:10:00,48.33,48.36,48.3,48.32,251231.5270935961,25.5081,25.5239,25.4922,25.5028,251231.5271
2007-01-23 11:15:00,48.32,48.36,48.29,48.31,293158.18281335523,25.5028,25.5239,25.487,25.4975,293158.1828
2007-01-23 11:20:00,48.3,48.32,48.26,48.3,134428.0240831965,25.4922,25.5028,25.4711,25.4922,134428.0241
2007-01-23 11:25:00,48.3,48.34,48.26,48.33,230870.27914614123,25.4922,25.5134,25.4711,25.5081,230870.2791
2007-01-23 11:30:00,48.32,48.34,48.29,48.34,244334.9753694581,25.5028,25.5134,25.487,25.5134,244334.9754
2007-01-23 11:35:00,48.34,48.36,48.32,48.32,228461.95949644223,25.5134,25.5239,25.5028,25.5028,228461.9595
2007-01-23 11:40:00,48.32,48.32,48.25,48.26,104871.37383689109,25.5028,25.5028,25.4659,25.4711,104871.3738
2007-01-23 11:45:00,48.26,48.27,48.21,48.23,138259.44170771755,25.4711,25.4764,25.4447,25.4553,138259.4417
2007-01-23 11:50:00,48.22,48.27,48.22,48.24,195292.8297755884,25.45,25.4764,25.45,25.4606,195292.8298
2007-01-23 11:55:00,48.24,48.27,48.21,48.22,133333.33333333334,25.4606,25.4764,25.4447,25.45,133333.3333
2007-01-23 12:00:00,48.21,48.26,48.21,48.24,144937.05528188287,25.4447,25.4711,25.4447,25.4606,144937.0553
2007-01-23 12:05:00,48.24,48.25,48.12,48.23,151067.3234811166,25.4606,25.4659,25.3972,25.4553,151067.3235
2007-01-23 12:10:00,48.23,48.24,48.15,48.18,84400.65681444992,25.4553,25.4606,25.4131,25.4289,84400.6568
2007-01-23 12:15:00,48.18,48.23,48.15,48.15,75205.25451559934,25.4289,25.4553,25.4131,25.4131,75205.2545
2007-01-23 12:20:00,48.16,48.2,48.15,48.16,57252.32621784346,25.4184,25.4395,25.4131,25.4184,57252.3262
2007-01-23 12:25:00,48.16,48.21,48.15,48.17,55610.29009304872,25.4184,25.4447,25.4131,25.4236,55610.2901
2007-01-23 12:30:00,48.17,48.21,48.14,48.14,66447.72851669404,25.4236,25.4447,25.4078,25.4078,66447.7285
2007-01-23 12:35:00,48.15,48.18,48.1,48.13,157744.9370552819,25.4131,25.4289,25.3867,25.4025,157744.9371
2007-01-23 12:40:00,48.13,48.15,48.1,48.12,75314.72359058567,25.4025,25.4131,25.3867,25.3972,75314.7236
2007-01-23 12:45:00,48.12,48.17,48.11,48.17,57142.857142857145,25.3972,25.4236,25.392,25.4236,57142.8571
2007-01-23 12:50:00,48.16,48.2,48.16,48.18,104433.4975369458,25.4184,25.4395,25.4184,25.4289,104433.4975
2007-01-23 12:55:00,48.18,48.23,48.16,48.21,109359.60591133006,25.4289,25.4553,25.4184,25.4447,109359.6059
2007-01-23 13:00:00,48.21,48.25,48.12,48.18,217624.52107279687,25.4447,25.4659,25.3972,25.4289,217624.5211
2007-01-23 13:05:00,48.17,48.21,48.17,48.19,141652.98303229338,25.4236,25.4447,25.4236,25.4342,141652.983
2007-01-23 13:10:00,48.19,48.24,48.1,48.1,112424.74001094692,25.4342,25.4606,25.3867,25.3867,112424.74
2007-01-23 13:15:00,48.1,48.13,48.0,48.12,205582.9228243021,25.3867,25.4025,25.3339,25.3972,205582.9228
2007-01-23 13:20:00,48.11,48.15,48.03,48.14,88888.88888888889,25.392,25.4131,25.3497,25.4078,88888.8889
2007-01-23 13:25:00,48.14,48.16,48.09,48.14,123700.0547345375,25.4078,25.4184,25.3814,25.4078,123700.0547
2007-01-23 13:30:00,48.14,48.15,48.06,48.07,91625.6157635468,25.4078,25.4131,25.3656,25.3709,91625.6158
2007-01-23 13:35:00,48.06,48.13,48.05,48.06,107827.03886152162,25.3656,25.4025,25.3603,25.3656,107827.0389
2007-01-23 13:40:00,48.06,48.07,47.9,47.93,169239.1899288451,25.3656,25.3709,25.2811,25.297,169239.1899
2007-01-23 13:45:00,47.93,47.95,47.89,47.93,110673.23481116584,25.297,25.3075,25.2758,25.297,110673.2348
2007-01-23 13:50:00,47.92,47.94,47.89,47.89,88669.95073891626,25.2917,25.3022,25.2758,25.2758,88669.9507
2007-01-23 13:55:00,47.9,47.99,47.89,47.99,141762.4521072797,25.2811,25.3286,25.2758,25.3286,141762.4521
2007-01-23 14:00:00,47.99,48.26,47.98,48.26,368691.8445539135,25.3286,25.4711,25.3234,25.4711,368691.8446
2007-01-23 14:05:00,48.26,48.39,48.22,48.38,323918.99288451014,25.4711,25.5397,25.45,25.5345,323918.9929
2007-01-23 14:10:00,48.37,48.43,48.25,48.29,293924.46633825946,25.5292,25.5609,25.4659,25.487,293924.4663
2007-01-23 14:15:00,48.29,48.44,48.28,48.44,175588.39627805146,25.487,25.5661,25.4817,25.5661,175588.3963
2007-01-23 14:20:00,48.43,48.51,48.38,48.49,244663.38259441708,25.5609,25.6031,25.5345,25.5925,244663.3826
2007-01-23 14:25:00,48.5,48.65,48.48,48.63,343513.9573070608,25.5978,25.677,25.5872,25.6664,343513.9573
2007-01-23 14:30:00,48.63,48.66,48.42,48.42,342200.32840722497,25.6664,25.6822,25.5556,25.5556,342200.3284
2007-01-23 14:35:00,48.43,48.48,48.39,48.42,205473.4537493158,25.5609,25.5872,25.5397,25.5556,205473.4537
2007-01-23 14:40:00,48.42,48.43,48.3,48.33,181390.25725232624,25.5556,25.5609,25.4922,25.5081,181390.2573
2007-01-23 14:45:00,48.34,48.41,48.25,48.41,218171.8664477285,25.5134,25.5503,25.4659,25.5503,218171.8664
2007-01-23 14:50:00,48.41,48.49,48.4,48.43,155117.6792556103,25.5503,25.5925,25.545,25.5609,155117.6793
2007-01-23 14:55:00,48.43,48.59,48.43,48.56,166940.33935413248,25.5609,25.6453,25.5609,25.6295,166940.3394
2007-01-23 15:00:00,48.55,48.56,48.44,48.47,181937.60262725785,25.6242,25.6295,25.5661,25.582,181937.6026
2007-01-23 15:05:00,48.48,48.55,48.47,48.54,232074.4389709907,25.5872,25.6242,25.582,25.6189,232074.439
2007-01-23 15:10:00,48.54,48.58,48.49,48.49,182375.47892720308,25.6189,25.64,25.5925,25.5925,182375.4789
2007-01-23 15:15:00,48.48,48.55,48.41,48.52,209085.93322386427,25.5872,25.6242,25.5503,25.6084,209085.9332
2007-01-23 15:20:00,48.51,48.51,48.44,48.5,146360.15325670497,25.6031,25.6031,25.5661,25.5978,146360.1533
2007-01-23 15:25:00,48.5,48.5,48.42,48.44,156759.71538040505,25.5978,25.5978,25.5556,25.5661,156759.7154
2007-01-23 15:30:00,48.44,48.45,48.35,48.4,185659.55117679256,25.5661,25.5714,25.5186,25.545,185659.5512
2007-01-23 15:35:00,48.41,48.42,48.33,48.36,170443.34975369458,25.5503,25.5556,25.5081,25.5239,170443.3498
2007-01-23 15:40:00,48.36,48.42,48.31,48.32,206896.551724138,25.5239,25.5556,25.4975,25.5028,206896.5517
2007-01-23 15:45:00,48.32,48.32,48.29,48.3,193869.73180076628,25.5028,25.5028,25.487,25.4922,193869.7318
2007-01-23 15:50:00,48.3,48.38,48.27,48.37,225177.8872468528,25.4922,25.5345,25.4764,25.5292,225177.8872
2007-01-23 15:55:00,48.36,48.39,48.29,48.37,217515.05199781063,25.5239,25.5397,25.487,25.5292,217515.052
2007-01-24 09:30:00,48.1,48.14,47.96,48.07,221018.0623973728,25.3867,25.4078,25.3128,25.3709,221018.0624
2007-01-24 09:35:00,48.06,48.31,48.02,48.19,193869.73180076628,25.3656,25.4975,25.3445,25.4342,193869.7318
2007-01-24 09:40:00,48.19,48.28,48.17,48.2,132567.04980842912,25.4342,25.4817,25.4236,25.4395,132567.0498
2007-01-24 09:45:00,48.21,48.32,48.2,48.23,110673.23481116584,25.4447,25.5028,25.4395,25.4553,110673.2348
2007-01-24 09:50:00,48.22,48.24,48.03,48.14,131034.4827586207,25.45,25.4606,25.3497,25.4078,131034.4828
2007-01-24 09:55:00,48.14,48.14,47.97,48.03,167487.68472906406,25.4078,25.4078,25.3181,25.3497,167487.6847
2007-01-24 10:00:00,48.03,48.07,48.0,48.04,124794.74548440066,25.3497,25.3709,25.3339,25.355,124794.7455
2007-01-24 10:05:00,48.03,48.06,47.98,48.04,180952.3809523809,25.3497,25.3656,25.3234,25.355,180952.381
2007-01-24 10:10:00,48.02,48.03,47.96,47.99,124247.40010946908,25.3445,25.3497,25.3128,25.3286,124247.4001
2007-01-24 10:15:00,48.0,48.08,47.98,48.06,123918.99288451012,25.3339,25.3761,25.3234,25.3656,123918.9929
2007-01-24 10:20:00,48.06,48.08,48.0,48.08,71154.89874110564,25.3656,25.3761,25.3339,25.3761,71154.8987
2007-01-24 10:25:00,48.08,48.13,48.05,48.11,118664.47728516694,25.3761,25.4025,25.3603,25.392,118664.4773
2007-01-24 10:30:00,48.12,48.31,47.64,47.85,867214.0120415983,25.3972,25.4975,25.1439,25.2547,867214.012
2007-01-24 10:35:00,47.86,48.0,47.82,47.96,399233.7164750958,25.26,25.3339,25.2389,25.3128,399233.7165
2007-01-24 10:40:00,47.96,47.98,47.82,47.94,208319.64969896004,25.3128,25.3234,25.2389,25.3022,208319.6497
2007-01-24 10:45:00,47.94,48.09,47.9,48.08,312972.0853858785,25.3022,25.3814,25.2811,25.3761,312972.0854
2007-01-24 10:50:00,48.09,48.09,47.87,47.95,268089.7646414888,25.3814,25.3814,25.2653,25.3075,268089.7646
2007-01-24 10:55:00,47.96,48.1,47.94,48.08,139792.008757526,25.3128,25.3867,25.3022,25.3761,139792.0088
2007-01-24 11:00:00,48.09,48.27,48.07,48.25,296442.2550629447,25.3814,25.4764,25.3709,25.4659,296442.2551
2007-01-24 11:05:00,48.24,48.41,48.23,48.37,380186.0974274768,25.4606,25.5503,25.4553,25.5292,380186.0974
2007-01-24 11:10:00,48.38,48.44,48.3,48.37,304761.9047619048,25.5345,25.5661,25.4922,25.5292,304761.9048
2007-01-24 11:15:00,48.37,48.38,48.23,48.24,267214.01204159827,25.5292,25.5345,25.4553,25.4606,267214.012
2007-01-24 11:20:00,48.25,48.39,48.25,48.39,104214.55938697318,25.4659,25.5397,25.4659,25.5397,104214.5594
2007-01-24 11:25:00,48.39,48.48,48.37,48.38,169458.12807881774,25.5397,25.5872,25.5292,25.5345,169458.1281
2007-01-24 11:30:00,48.39,48.51,48.38,48.44,115489.87411056376,25.5397,25.6031,25.5345,25.5661,115489.8741
2007-01-24 11:35:00,48.44,48.46,48.35,48.42,212370.00547345376,25.5661,25.5767,25.5186,25.5556,212370.0055
2007-01-24 11:40:00,48.41,48.43,48.39,48.42,92610.83743842364,25.5503,25.5609,25.5397,25.5556,92610.8374
2007-01-24 11:45:00,48.42,48.43,48.26,48.29,143623.42638204707,25.5556,25.5609,25.4711,25.487,143623.4264
2007-01-24 11:50:00,48.29,48.33,48.28,48.32,70279.14614121511,25.487,25.5081,25.4817,25.5028,70279.1461
2007-01-24 11:55:00,48.32,48.42,48.32,48.4,138478.37985769022,25.5028,25.5556,25.5028,25.545,138478.3799
2007-01-24 12:00:00,48.4,48.43,48.28,48.28,127093.5960591133,25.545,25.5609,25.4817,25.4817,127093.5961
2007-01-24 12:05:00,48.28,48.36,48.26,48.36,92720.30651340996,25.4817,25.5239,25.4711,25.5239,92720.3065
2007-01-24 12:10:00,48.36,48.43,48.35,48.42,64148.8779419814,25.5239,25.5609,25.5186,25.5556,64148.8779
2007-01-24 12:15:00,48.42,48.44,48.35,48.36,35686.91844553914,25.5556,25.5661,25.5186,25.5239,35686.9184
2007-01-24 12:20:00,48.35,48.4,48.34,48.39,63163.65626710455,25.5186,25.545,25.5134,25.5397,63163.6563
2007-01-24 12:25:00,48.38,48.39,48.35,48.38,39080.45977011495,25.5345,25.5397,25.5186,25.5345,39080.4598
2007-01-24 12:30:00,48.39,48.43,48.39,48.42,115051.9978106185,25.5397,25.5609,25.5397,25.5556,115051.9978
2007-01-24 12:35:00,48.42,48.58,48.42,48.58,161904.76190476192,25.5556,25.64,25.5556,25.64,161904.7619
2007-01-24 12:40:00,48.58,48.6,48.55,48.59,60207.991242474,25.64,25.6506,25.6242,25.6453,60207.9912
2007-01-24 12:45:00,48.59,48.77,48.59,48.65,225068.41817186645,25.6453,25.7403,25.6453,25.677,225068.4182
2007-01-24 12:50:00,48.65,48.65,48.47,48.47,141324.57580733445,25.677,25.677,25.582,25.582,141324.5758
2007-01-24 12:55:00,48.46,48.55,48.44,48.53,64039.40886699508,25.5767,25.6242,25.5661,25.6136,64039.4089
2007-01-24 13:00:00,48.53,48.55,48.5,48.55,80678.70826491517,25.6136,25.6242,25.5978,25.6242,80678.7083
2007-01-24 13:05:00,48.54,48.63,48.54,48.61,84072.24958949097,25.6189,25.6664,25.6189,25.6559,84072.2496
2007-01-24 13:10:00,48.61,48.61,48.54,48.55,94581.28078817736,25.6559,25.6559,25.6189,25.6242,94581.2808
2007-01-24 13:15:00,48.56,48.61,48.54,48.6,49917.898193760266,25.6295,25.6559,25.6189,25.6506,49917.8982
2007-01-24 13:20:00,48.6,48.74,48.57,48.71,88669.95073891626,25.6506,25.7245,25.6347,25.7086,88669.9507
2007-01-24 13:25:00,48.71,48.74,48.7,48.74,121839.08045977012,25.7086,25.7245,25.7034,25.7245,121839.0805
2007-01-24 13:30:00,48.74,48.82,48.72,48.82,180076.62835249043,25.7245,25.7667,25.7139,25.7667,180076.6284
2007-01-24 13:35:00,48.82,48.83,48.77,48.82,110016.42036124796,25.7667,25.772,25.7403,25.7667,110016.4204
2007-01-24 13:40:00,48.8,48.85,48.8,48.83,129720.8538587849,25.7561,25.7825,25.7561,25.772,129720.8539
2007-01-24 13:45:00,48.84,48.87,48.83,48.84,144718.11713191023,25.7772,25.7931,25.772,25.7772,144718.1171
2007-01-24 13:50:00,48.85,48.93,48.84,48.91,118445.53913519433,25.7825,25.8248,25.7772,25.8142,118445.5391
2007-01-24 13:55:00,48.91,48.96,48.84,48.85,176354.67980295568,25.8142,25.8406,25.7772,25.7825,176354.6798
2007-01-24 14:00:00,48.85,48.86,48.73,48.75,279146.1412151068,25.7825,25.7878,25.7192,25.7297,279146.1412
2007-01-24 14:05:00,48.76,48.87,48.73,48.85,131691.2972085386,25.735,25.7931,25.7192,25.7825,131691.2972
2007-01-24 14:10:00,48.85,48.94,48.79,48.93,175588.39627805146,25.7825,25.83,25.7509,25.8248,175588.3963
2007-01-24 14:15:00,48.92,48.93,48.85,48.9,114723.59058565956,25.8195,25.8248,25.7825,25.8089,114723.5906
2007-01-24 14:20:00,48.9,48.94,48.89,48.94,99178.98193760264,25.8089,25.83,25.8036,25.83,99178.9819
2007-01-24 14:25:00,48.94,49.01,48.93,48.96,165736.179529283,25.83,25.867,25.8248,25.8406,165736.1795
2007-01-24 14:30:00,48.96,49.04,48.95,49.02,110454.29666119322,25.8406,25.8828,25.8353,25.8723,110454.2967
2007-01-24 14:35:00,49.04,49.08,49.01,49.04,158401.7515051998,25.8828,25.9039,25.867,25.8828,158401.7515
2007-01-24 14:40:00,49.03,49.05,48.98,49.0,103557.7449370553,25.8775,25.8881,25.8511,25.8617,103557.7449
2007-01-24 14:45:00,49.01,49.01,48.91,48.95,77504.10509031199,25.867,25.867,25.8142,25.8353,77504.1051
2007-01-24 14:50:00,48.95,48.99,48.93,48.96,84072.24958949097,25.8353,25.8564,25.8248,25.8406,84072.2496
2007-01-24 14:55:00,48.96,48.98,48.86,48.88,85933.22386425835,25.8406,25.8511,25.7878,25.7984,85933.2239
2007-01-24 15:00:00,48.88,48.95,48.86,48.95,77723.04324028462,25.7984,25.8353,25.7878,25.8353,77723.0432
2007-01-24 15:05:00,48.95,49.0,48.92,48.95,90859.3322386426,25.8353,25.8617,25.8195,25.8353,90859.3322
2007-01-24 15:10:00,48.95,48.95,48.87,48.89,125451.55993431856,25.8353,25.8353,25.7931,25.8036,125451.5599
2007-01-24 15:15:00,48.88,48.9,48.86,48.88,73672.68746579092,25.7984,25.8089,25.7878,25.7984,73672.6875
2007-01-24 15:20:00,48.89,48.94,48.87,48.92,95785.44061302682,25.8036,25.83,25.7931,25.8195,95785.4406
2007-01-24 15:25:00,48.92,48.92,48.84,48.91,104652.43568691846,25.8195,25.8195,25.7772,25.8142,104652.4357
2007-01-24 15:30:00,48.91,48.91,48.83,48.84,117350.84838533116,25.8142,25.8142,25.772,25.7772,117350.8484
2007-01-24 15:35:00,48.84,48.89,48.84,48.84,144280.24083196497,25.7772,25.8036,25.7772,25.7772,144280.2408
2007-01-24 15:40:00,48.84,48.84,48.82,48.82,125561.02900930488,25.7772,25.7772,25.7667,25.7667,125561.029
2007-01-24 15:45:00,48.82,48.82,48.78,48.81,146798.02955665026,25.7667,25.7667,25.7456,25.7614,146798.0296
2007-01-24 15:50:00,48.81,48.82,48.74,48.82,188834.15435139573,25.7614,25.7667,25.7245,25.7667,188834.1544
2007-01-24 15:55:00,48.81,48.9,48.51,48.9,236672.140120416,25.7614,25.8089,25.6031,25.8089,236672.1401
2007-01-25 09:30:00,48.8,48.93,48.6,48.62,174712.64367816094,25.7561,25.8248,25.6506,25.6611,174712.6437
2007-01-25 09:35:00,48.62,48.69,48.55,48.61,135632.183908046,25.6611,25.6981,25.6242,25.6559,135632.1839
2007-01-25 09:40:00,48.61,48.67,48.53,48.65,193869.73180076628,25.6559,25.6875,25.6136,25.677,193869.7318
2007-01-25 09:45:00,48.65,48.69,48.51,48.58,114723.59058565956,25.677,25.6981,25.6031,25.64,114723.5906
2007-01-25 09:50:00,48.58,48.68,48.42,48.51,239627.80514504653,25.64,25.6928,25.5556,25.6031,239627.8051
2007-01-25 09:55:00,48.51,48.76,48.33,48.38,252983.03229337712,25.6031,25.735,25.5081,25.5345,252983.0323
2007-01-25 10:00:00,48.38,48.54,48.37,48.47,135632.183908046,25.5345,25.6189,25.5292,25.582,135632.1839
2007-01-25 10:05:00,48.46,48.54,48.42,48.51,129720.8538587849,25.5767,25.6189,25.5556,25.6031,129720.8539
2007-01-25 10:10:00,48.51,48.53,48.31,48.32,200218.93814997264,25.6031,25.6136,25.4975,25.5028,200218.9381
2007-01-25 10:15:00,48.32,48.42,48.31,48.39,116694.03393541324,25.5028,25.5556,25.4975,25.5397,116694.0339
2007-01-25 10:20:00,48.38,48.42,48.29,48.4,155008.21018062398,25.5345,25.5556,25.487,25.545,155008.2102
2007-01-25 10:25:00,48.4,48.54,48.35,48.52,207662.83524904217,25.545,25.6189,25.5186,25.6084,207662.8352
2007-01-25 10:30:00,48.53,48.69,48.37,48.61,347235.90585659555,25.6136,25.6981,25.5292,25.6559,347235.9059
2007-01-25 10:35:00,48.61,48.71,48.51,48.54,242583.47016967708,25.6559,25.7086,25.6031,25.6189,242583.4702
2007-01-25 10:40:00,48.54,48.56,48.38,48.4,208757.52599890533,25.6189,25.6295,25.5345,25.545,208757.526
2007-01-25 10:45:00,48.4,49.25,48.29,48.32,169239.1899288451,25.545,25.9936,25.487,25.5028,169239.1899
2007-01-25 10:50:00,48.32,48.43,48.31,48.41,122276.95675971538,25.5028,25.5609,25.4975,25.5503,122276.9568
2007-01-25 10:55:00,48.41,48.43,48.3,48.32,135632.183908046,25.5503,25.5609,25.4922,25.5028,135632.1839
2007-01-25 11:00:00,48.32,48.34,48.23,48.26,140339.35413245758,25.5028,25.5134,25.4553,25.4711,140339.3541
2007-01-25 11:05:00,48.26,48.32,48.14,48.15,155336.61740558292,25.4711,25.5028,25.4078,25.4131,155336.6174
2007-01-25 11:10:00,48.15,48.21,48.1,48.19,134865.90038314176,25.4131,25.4447,25.3867,25.4342,134865.9004
2007-01-25 11:15:00,48.19,48.23,48.11,48.16,120634.92063492064,25.4342,25.4553,25.392,25.4184,120634.9206
2007-01-25 11:20:00,48.16,48.2,48.08,48.1,132019.70443349754,25.4184,25.4395,25.3761,25.3867,132019.7044
2007-01-25 11:25:00,48.1,48.16,48.01,48.02,141324.57580733445,25.3867,25.4184,25.3392,25.3445,141324.5758
2007-01-25 11:30:00,48.02,48.03,47.96,47.96,161357.41652983034,25.3445,25.3497,25.3128,25.3128,161357.4165
2007-01-25 11:35:00,47.96,47.97,47.8,47.83,226272.577996716,25.3128,25.3181,25.2283,25.2442,226272.578
2007-01-25 11:40:00,47.83,47.97,47.82,47.93,138149.97263273125,25.2442,25.3181,25.2389,25.297,138149.9726
2007-01-25 11:45:00,47.93,48.02,47.93,47.99,107827.03886152162,25.297,25.3445,25.297,25.3286,107827.0389
2007-01-25 11:50:00,48.0,48.02,47.89,47.96,82320.74438970991,25.3339,25.3445,25.2758,25.3128,82320.7444
2007-01-25 11:55:00,47.96,48.0,47.91,47.93,74657.90914066776,25.3128,25.3339,25.2864,25.297,74657.9091
2007-01-25 12:00:00,47.94,47.97,47.89,47.9,84510.12588943624,25.3022,25.3181,25.2758,25.2811,84510.1259
2007-01-25 12:05:00,47.9,47.91,47.85,47.86,70607.55336617406,25.2811,25.2864,25.2547,25.26,70607.5534
2007-01-25 12:10:00,47.85,47.91,47.82,47.86,61521.6201423098,25.2547,25.2864,25.2389,25.26,61521.6201
2007-01-25 12:15:00,47.86,47.89,47.82,47.86,87575.2599890531,25.26,25.2758,25.2389,25.26,87575.26
2007-01-25 12:20:00,47.85,47.85,47.68,47.7,206020.7991242474,25.2547,25.2547,25.165,25.1756,206020.7991
2007-01-25 12:25:00,47.7,47.71,47.59,47.64,135741.6529830323,25.1756,25.1808,25.1175,25.1439,135741.653
2007-01-25 12:30:00,47.64,47.68,47.6,47.68,75205.25451559934,25.1439,25.165,25.1228,25.165,75205.2545
2007-01-25 12:35:00,47.68,47.8,47.68,47.79,128845.10125889436,25.165,25.2283,25.165,25.2231,128845.1013
2007-01-25 12:40:00,47.78,47.89,47.77,47.89,63382.594417077176,25.2178,25.2758,25.2125,25.2758,63382.5944
2007-01-25 12:45:00,47.89,47.89,47.83,47.89,69622.33169129721,25.2758,25.2758,25.2442,25.2758,69622.3317
2007-01-25 12:50:00,47.88,47.89,47.78,47.79,97099.06951286262,25.2706,25.2758,25.2178,25.2231,97099.0695
2007-01-25 12:55:00,47.79,47.81,47.74,47.78,54515.59934318555,25.2231,25.2336,25.1967,25.2178,54515.5993
2007-01-25 13:00:00,47.79,47.86,47.79,47.82,54844.006568144505,25.2231,25.26,25.2231,25.2389,54844.0066
2007-01-25 13:05:00,47.82,47.85,47.8,47.83,33059.660645867545,25.2389,25.2547,25.2283,25.2442,33059.6606
2007-01-25 13:10:00,47.82,47.91,47.82,47.9,51231.52709359606,25.2389,25.2864,25.2389,25.2811,51231.5271
2007-01-25 13:15:00,47.9,47.93,47.88,47.89,28133.552271483302,25.2811,25.297,25.2706,25.2758,28133.5523
2007-01-25 13:20:00,47.89,47.89,47.77,47.79,74001.09469074987,25.2758,25.2758,25.2125,25.2231,74001.0947
2007-01-25 13:25:00,47.77,47.83,47.73,47.81,52107.27969348659,25.2125,25.2442,25.1914,25.2336,52107.2797
2007-01-25 13:30:00,47.81,47.91,47.78,47.9,200109.46907498632,25.2336,25.2864,25.2178,25.2811,200109.4691
2007-01-25 13:35:00,47.9,47.98,47.8,47.84,128297.7558839628,25.2811,25.3234,25.2283,25.2495,128297.7559
2007-01-25 13:40:00,47.83,47.99,47.82,47.96,106185.00273672688,25.2442,25.3286,25.2389,25.3128,106185.0027
2007-01-25 13:45:00,47.96,47.96,47.85,47.92,53201.97044334975,25.3128,25.3128,25.2547,25.2917,53201.9704
2007-01-25 13:50:00,47.91,47.92,47.84,47.84,56595.51176792556,25.2864,25.2917,25.2495,25.2495,56595.5118
2007-01-25 13:55:00,47.84,47.86,47.76,47.76,181061.85002736727,25.2495,25.26,25.2072,25.2072,181061.85
2007-01-25 14:00:00,47.76,47.79,47.68,47.7,204597.7011494253,25.2072,25.2231,25.165,25.1756,204597.7011
2007-01-25 14:05:00,47.68,47.7,47.61,47.61,95675.97153804053,25.165,25.1756,25.1281,25.1281,95675.9715
2007-01-25 14:10:00,47.62,47.68,47.57,47.68,126546.25068418172,25.1333,25.165,25.107,25.165,126546.2507
2007-01-25 14:15:00,47.69,47.77,47.67,47.68,77613.57416529831,25.1703,25.2125,25.1597,25.165,77613.5742
2007-01-25 14:20:00,47.68,47.78,47.67,47.73,94581.28078817736,25.165,25.2178,25.1597,25.1914,94581.2808
2007-01-25 14:25:00,47.73,47.73,47.64,47.65,113628.8998357964,25.1914,25.1914,25.1439,25.1492,113628.8998
2007-01-25 14:30:00,47.65,47.67,47.61,47.63,77941.98139025725,25.1492,25.1597,25.1281,25.1386,77941.9814
2007-01-25 14:35:00,47.63,47.71,47.6,47.71,80678.70826491517,25.1386,25.1808,25.1228,25.1808,80678.7083
2007-01-25 14:40:00,47.71,47.71,47.67,47.68,57033.38806787083,25.1808,25.1808,25.1597,25.165,57033.3881
2007-01-25 14:45:00,47.68,47.69,47.66,47.69,85385.87848932677,25.165,25.1703,25.1545,25.1703,85385.8785
2007-01-25 14:50:00,47.69,47.74,47.68,47.7,95019.1570881226,25.1703,25.1967,25.165,25.1756,95019.1571
2007-01-25 14:55:00,47.7,47.73,47.69,47.71,66776.13574165298,25.1756,25.1914,25.1703,25.1808,66776.1357
2007-01-25 15:00:00,47.71,47.73,47.68,47.68,125451.55993431856,25.1808,25.1914,25.165,25.165,125451.5599
2007-01-25 15:05:00,47.68,47.69,47.55,47.58,231855.50082101807,25.165,25.1703,25.0964,25.1122,231855.5008
2007-01-25 15:10:00,47.58,47.63,47.56,47.56,72906.4039408867,25.1122,25.1386,25.1017,25.1017,72906.4039
2007-01-25 15:15:00,47.56,47.56,47.51,47.53,114504.65243568692,25.1017,25.1017,25.0753,25.0858,114504.6524
2007-01-25 15:20:00,47.54,47.57,47.51,47.53,95785.44061302682,25.0911,25.107,25.0753,25.0858,95785.4406
2007-01-25 15:25:00,47.53,47.61,47.53,47.58,76081.00711548988,25.0858,25.1281,25.0858,25.1122,76081.0071
2007-01-25 15:30:00,47.58,47.6,47.55,47.58,74548.44006568145,25.1122,25.1228,25.0964,25.1122,74548.4401
2007-01-25 15:35:00,47.59,47.6,47.54,47.56,118226.60098522168,25.1175,25.1228,25.0911,25.1017,118226.601
2007-01-25 15:40:00,47.56,47.62,47.51,47.6,150957.85440613027,25.1017,25.1333,25.0753,25.1228,150957.8544
2007-01-25 15:45:00,47.6,47.7,47.58,47.69,127859.87958401752,25.1228,25.1756,25.1122,25.1703,127859.8796
2007-01-25 15:50:00,47.69,47.7,47.65,47.68,224192.665571976,25.1703,25.1756,25.1492,25.165,224192.6656
2007-01-25 15:55:00,47.67,47.68,47.63,47.68,134209.08593322386,25.1597,25.165,25.1386,25.165,134209.0859
2007-01-26 09:30:00,47.92,48.02,47.82,48.0,198576.9020251779,25.2917,25.3445,25.2389,25.3339,198576.902
2007-01-26 09:35:00,48.0,48.2,47.99,48.12,188615.2162014231,25.3339,25.4395,25.3286,25.3972,188615.2162
2007-01-26 09:40:00,48.11,48.18,48.08,48.12,134099.61685823754,25.392,25.4289,25.3761,25.3972,134099.6169
2007-01-26 09:45:00,48.12,48.13,47.89,47.89,150519.978106185,25.3972,25.4025,25.2758,25.2758,150519.9781
2007-01-26 09:50:00,47.89,47.94,47.82,47.93,128626.16310892174,25.2758,25.3022,25.2389,25.297,128626.1631
2007-01-26 09:55:00,47.92,47.94,47.8,47.84,85495.34756431308,25.2917,25.3022,25.2283,25.2495,85495.3476
2007-01-26 10:00:00,47.83,47.86,47.68,47.69,173836.8910782704,25.2442,25.26,25.165,25.1703,173836.8911
2007-01-26 10:05:00,47.69,47.87,47.64,47.83,169129.7208538588,25.1703,25.2653,25.1439,25.2442,169129.7209
2007-01-26 10:10:00,47.85,48.02,47.85,48.01,140667.76135741654,25.2547,25.3445,25.2547,25.3392,140667.7614
2007-01-26 10:15:00,48.03,48.1,47.91,47.94,127750.4105090312,25.3497,25.3867,25.2864,25.3022,127750.4105
2007-01-26 10:20:00,47.93,48.13,47.9,48.1,155117.6792556103,25.297,25.4025,25.2811,25.3867,155117.6793
2007-01-26 10:25:00,48.1,48.24,48.1,48.24,152380.9523809524,25.3867,25.4606,25.3867,25.4606,152380.9524
2007-01-26 10:30:00,48.24,48.26,48.09,48.1,76737.82156540778,25.4606,25.4711,25.3814,25.3867,76737.8216
2007-01-26 10:35:00,48.1,48.1,48.0,48.07,100164.20361247948,25.3867,25.3867,25.3339,25.3709,100164.2036
2007-01-26 10:40:00,48.06,48.09,47.96,47.98,78489.32676518883,25.3656,25.3814,25.3128,25.3234,78489.3268
2007-01-26 10:45:00,47.99,48.08,47.92,48.0,93705.5281882868,25.3286,25.3761,25.2917,25.3339,93705.5282
2007-01-26 10:50:00,48.0,48.01,47.87,47.89,85495.34756431308,25.3339,25.3392,25.2653,25.2758,85495.3476
2007-01-26 10:55:00,47.89,48.05,47.87,48.0,133114.3951833607,25.2758,25.3603,25.2653,25.3339,133114.3952
2007-01-26 11:00:00,48.0,48.03,47.91,47.92,140229.88505747126,25.3339,25.3497,25.2864,25.2917,140229.8851
2007-01-26 11:05:00,47.92,47.94,47.85,47.9,154241.92665571976,25.2917,25.3022,25.2547,25.2811,154241.9267
2007-01-26 11:10:00,47.9,48.03,47.87,48.0,87903.66721401205,25.2811,25.3497,25.2653,25.3339,87903.6672
2007-01-26 11:15:00,48.0,48.06,47.97,48.05,67651.88834154351,25.3339,25.3656,25.3181,25.3603,67651.8883
2007-01-26 11:20:00,48.05,48.05,47.92,47.98,115489.87411056376,25.3603,25.3603,25.2917,25.3234,115489.8741
2007-01-26 11:25:00,47.98,47.99,47.95,47.97,103667.2140120416,25.3234,25.3286,25.3075,25.3181,103667.214
2007-01-26 11:30:00,47.98,47.98,47.88,47.89,141215.10673234813,25.3234,25.3234,25.2706,25.2758,141215.1067
2007-01-26 11:35:00,47.89,47.93,47.84,47.89,129611.38478379858,25.2758,25.297,25.2495,25.2758,129611.3848
2007-01-26 11:40:00,47.88,47.89,47.84,47.89,71702.24411603723,25.2706,25.2758,25.2495,25.2758,71702.2441
2007-01-26 11:45:00,47.89,47.96,47.87,47.91,103995.62123700057,25.2758,25.3128,25.2653,25.2864,103995.6212
2007-01-26 11:50:00,47.91,48.0,47.9,47.94,155227.14833059662,25.2864,25.3339,25.2811,25.3022,155227.1483
2007-01-26 11:55:00,47.95,48.03,47.95,48.03,100054.73453749316,25.3075,25.3497,25.3075,25.3497,100054.7345
2007-01-26 12:00:00,48.03,48.1,48.01,48.04,126984.12698412698,25.3497,25.3867,25.3392,25.355,126984.127
2007-01-26 12:05:00,48.05,48.1,48.03,48.08,142638.20470717025,25.3603,25.3867,25.3497,25.3761,142638.2047
2007-01-26 12:10:00,48.07,48.16,48.05,48.16,76956.75971538041,25.3709,25.4184,25.3603,25.4184,76956.7597
2007-01-26 12:15:00,48.17,48.26,48.17,48.21,139682.53968253967,25.4236,25.4711,25.4236,25.4447,139682.5397
2007-01-26 12:20:00,48.21,48.23,48.18,48.2,85823.75478927203,25.4447,25.4553,25.4289,25.4395,85823.7548
2007-01-26 12:25:00,48.21,48.22,48.13,48.16,86152.16201423098,25.4447,25.45,25.4025,25.4184,86152.162
2007-01-26 12:30:00,48.16,48.25,48.16,48.21,111767.925561029,25.4184,25.4659,25.4184,25.4447,111767.9256
2007-01-26 12:35:00,48.21,48.23,48.12,48.13,146907.49863163658,25.4447,25.4553,25.3972,25.4025,146907.4986
2007-01-26 12:40:00,48.13,48.15,48.09,48.12,73563.2183908046,25.4025,25.4131,25.3814,25.3972,73563.2184
2007-01-26 12:45:00,48.12,48.13,48.05,48.06,58675.42419266557,25.3972,25.4025,25.3603,25.3656,58675.4242
2007-01-26 12:50:00,48.06,48.09,47.92,47.93,87684.7290640394,25.3656,25.3814,25.2917,25.297,87684.7291
2007-01-26 12:55:00,47.93,48.01,47.92,48.01,61412.15106732348,25.297,25.3392,25.2917,25.3392,61412.1511
2007-01-26 13:00:00,48.0,48.01,47.96,48.0,62506.84181718665,25.3339,25.3392,25.3128,25.3339,62506.8418
2007-01-26 13:05:00,48.0,48.01,47.93,47.96,75424.19266557197,25.3339,25.3392,25.297,25.3128,75424.1927
2007-01-26 13:10:00,47.96,47.99,47.85,47.98,140886.69950738916,25.3128,25.3286,25.2547,25.3234,140886.6995
2007-01-26 13:15:00,47.97,48.08,47.95,48.07,94800.21893814998,25.3181,25.3761,25.3075,25.3709,94800.2189
2007-01-26 13:20:00,48.08,48.08,47.94,47.96,81116.58456486043,25.3761,25.3761,25.3022,25.3128,81116.5846
2007-01-26 13:25:00,47.96,48.02,47.95,47.98,146798.02955665026,25.3128,25.3445,25.3075,25.3234,146798.0296
2007-01-26 13:30:00,47.98,48.0,47.96,47.98,50465.24356869185,25.3234,25.3339,25.3128,25.3234,50465.2436
2007-01-26 13:35:00,47.99,48.0,47.87,47.89,80569.23918992885,25.3286,25.3339,25.2653,25.2758,80569.2392
2007-01-26 13:40:00,47.89,47.99,47.89,47.95,71483.3059660646,25.2758,25.3286,25.2758,25.3075,71483.306
2007-01-26 13:45:00,47.94,47.96,47.89,47.9,54515.59934318555,25.3022,25.3128,25.2758,25.2811,54515.5993
2007-01-26 13:50:00,47.9,47.91,47.86,47.88,59660.64586754242,25.2811,25.2864,25.26,25.2706,59660.6459
2007-01-26 13:55:00,47.88,47.91,47.82,47.85,113847.83798576905,25.2706,25.2864,25.2389,25.2547,113847.838
2007-01-26 14:00:00,47.84,47.85,47.78,47.78,84181.71866447729,25.2495,25.2547,25.2178,25.2178,84181.7187
2007-01-26 14:05:00,47.78,47.79,47.74,47.77,95675.97153804053,25.2178,25.2231,25.1967,25.2125,95675.9715
2007-01-26 14:10:00,47.77,47.82,47.73,47.79,93486.5900383142,25.2125,25.2389,25.1914,25.2231,93486.59
2007-01-26 14:15:00,47.79,47.96,47.75,47.95,180733.4428024084,25.2231,25.3128,25.202,25.3075,180733.4428
2007-01-26 14:20:00,47.95,47.97,47.9,47.95,97318.00766283524,25.3075,25.3181,25.2811,25.3075,97318.0077
2007-01-26 14:25:00,47.95,48.0,47.91,47.94,107936.50793650794,25.3075,25.3339,25.2864,25.3022,107936.5079
2007-01-26 14:30:00,47.94,47.95,47.88,47.93,64586.75424192666,25.3022,25.3075,25.2706,25.297,64586.7542
2007-01-26 14:35:00,47.93,47.98,47.89,47.89,93705.5281882868,25.297,25.3234,25.2758,25.2758,93705.5282
2007-01-26 14:40:00,47.89,47.96,47.87,47.95,72906.4039408867,25.2758,25.3128,25.2653,25.3075,72906.4039
2007-01-26 14:45:00,47.95,48.02,47.93,47.94,85495.34756431308,25.3075,25.3445,25.297,25.3022,85495.3476
2007-01-26 14:50:00,47.94,47.96,47.87,47.88,102791.46141215108,25.3022,25.3128,25.2653,25.2706,102791.4614
2007-01-26 14:55:00,47.87,47.97,47.83,47.96,129611.38478379858,25.2653,25.3181,25.2442,25.3128,129611.3848
2007-01-26 15:00:00,47.96,47.96,47.89,47.9,120415.982484948,25.3128,25.3128,25.2758,25.2811,120415.9825
2007-01-26 15:05:00,47.9,47.95,47.89,47.94,121510.67323481115,25.2811,25.3075,25.2758,25.3022,121510.6732
2007-01-26 15:10:00,47.94,47.98,47.9,47.95,105309.25013683634,25.3022,25.3234,25.2811,25.3075,105309.2501
2007-01-26 15:15:00,47.95,48.03,47.95,48.01,112424.74001094692,25.3075,25.3497,25.3075,25.3392,112424.74
2007-01-26 15:20:00,48.01,48.02,47.98,48.0,90311.986863711,25.3392,25.3445,25.3234,25.3339,90311.9869
2007-01-26 15:25:00,48.0,48.05,48.0,48.03,119978.10618500276,25.3339,25.3603,25.3339,25.3497,119978.1062
2007-01-26 15:30:00,48.03,48.04,47.98,48.04,151614.66885604817,25.3497,25.355,25.3234,25.355,151614.6689
2007-01-26 15:35:00,48.04,48.1,48.02,48.1,119211.82266009852,25.355,25.3867,25.3445,25.3867,119211.8227
2007-01-26 15:40:00,48.09,48.09,47.97,48.02,145593.86973180078,25.3814,25.3814,25.3181,25.3445,145593.8697
2007-01-26 15:45:00,48.01,48.01,47.97,47.99,129173.50848385332,25.3392,25.3392,25.3181,25.3286,129173.5085
2007-01-26 15:50:00,47.99,48.0,47.94,47.94,169786.53530377668,25.3286,25.3339,25.3022,25.3022,169786.5353
2007-01-26 15:55:00,47.95,48.0,47.92,47.95,205582.9228243021,25.3075,25.3339,25.2917,25.3075,205582.9228
2007-01-29 09:30:00,48.18,48.24,48.11,48.14,188067.8708264916,25.4289,25.4606,25.392,25.4078,188067.8708
2007-01-29 09:35:00,48.14,48.22,48.06,48.19,173289.5457033388,25.4078,25.45,25.3656,25.4342,173289.5457
2007-01-29 09:40:00,48.19,48.38,48.19,48.35,233825.94417077172,25.4342,25.5345,25.4342,25.5186,233825.9442
2007-01-29 09:45:00,48.34,48.4,48.31,48.38,207443.89709906952,25.5134,25.545,25.4975,25.5345,207443.8971
2007-01-29 09:50:00,48.39,48.46,48.34,48.38,244334.9753694581,25.5397,25.5767,25.5134,25.5345,244334.9754
2007-01-29 09:55:00,48.38,48.42,48.33,48.39,163765.73617952928,25.5345,25.5556,25.5081,25.5397,163765.7362
2007-01-29 10:00:00,48.39,48.39,48.23,48.31,206677.6135741653,25.5397,25.5397,25.4553,25.4975,206677.6136
2007-01-29 10:05:00,48.31,48.45,48.31,48.45,191789.81937602628,25.4975,25.5714,25.4975,25.5714,191789.8194
2007-01-29 10:10:00,48.43,48.52,48.42,48.48,351395.7307060756,25.5609,25.6084,25.5556,25.5872,351395.7307
2007-01-29 10:15:00,48.48,48.48,48.38,48.42,255062.9447181172,25.5872,25.5872,25.5345,25.5556,255062.9447
2007-01-29 10:20:00,48.42,48.58,48.33,48.58,359277.50410509034,25.5556,25.64,25.5081,25.64,359277.5041
2007-01-29 10:25:00,48.56,48.72,48.55,48.6,452764.0941434045,25.6295,25.7139,25.6242,25.6506,452764.0941
2007-01-29 10:30:00,48.57,48.59,48.46,48.49,321948.54953475646,25.6347,25.6453,25.5767,25.5925,321948.5495
2007-01-29 10:35:00,48.48,48.55,48.46,48.5,152928.29775588398,25.5872,25.6242,25.5767,25.5978,152928.2978
2007-01-29 10:40:00,48.51,48.51,48.4,48.41,172523.2621784346,25.6031,25.6031,25.545,25.5503,172523.2622
2007-01-29 10:45:00,48.41,48.43,48.33,48.42,271045.42966611934,25.5503,25.5609,25.5081,25.5556,271045.4297
2007-01-29 10:50:00,48.42,48.53,48.4,48.53,148221.12753147236,25.5556,25.6136,25.545,25.6136,148221.1275
2007-01-29 10:55:00,48.53,48.69,48.51,48.68,204378.76299945265,25.6136,25.6981,25.6031,25.6928,204378.763
2007-01-29 11:00:00,48.68,48.74,48.61,48.68,426929.3924466338,25.6928,25.7245,25.6559,25.6928,426929.3924
2007-01-29 11:05:00,48.68,48.79,48.67,48.75,251231.5270935961,25.6928,25.7509,25.6875,25.7297,251231.5271
2007-01-29 11:10:00,48.74,48.84,48.74,48.84,232840.7224958949,25.7245,25.7772,25.7245,25.7772,232840.7225
2007-01-29 11:15:00,48.84,48.87,48.74,48.82,236015.3256704981,25.7772,25.7931,25.7245,25.7667,236015.3257
2007-01-29 11:20:00,48.82,48.83,48.66,48.68,154460.8648056924,25.7667,25.772,25.6822,25.6928,154460.8648
2007-01-29 11:25:00,48.68,48.74,48.63,48.66,130049.26108374384,25.6928,25.7245,25.6664,25.6822,130049.2611
2007-01-29 11:30:00,48.65,48.66,48.59,48.61,80240.8319649699,25.677,25.6822,25.6453,25.6559,80240.832
2007-01-29 11:35:00,48.61,48.75,48.61,48.74,65134.09961685824,25.6559,25.7297,25.6559,25.7245,65134.0996
2007-01-29 11:40:00,48.74,48.79,48.68,48.77,180405.03557744937,25.7245,25.7509,25.6928,25.7403,180405.0356
2007-01-29 11:45:00,48.77,48.78,48.73,48.74,69184.45539135195,25.7403,25.7456,25.7192,25.7245,69184.4554
2007-01-29 11:50:00,48.73,48.74,48.62,48.65,87794.19813902573,25.7192,25.7245,25.6611,25.677,87794.1981
2007-01-29 11:55:00,48.65,48.73,48.59,48.69,121729.6113847838,25.677,25.7192,25.6453,25.6981,121729.6114
2007-01-29 12:00:00,48.71,48.78,48.67,48.78,109797.48221127532,25.7086,25.7456,25.6875,25.7456,109797.4822
2007-01-29 12:05:00,48.78,48.81,48.75,48.81,89436.23426382047,25.7456,25.7614,25.7297,25.7614,89436.2343
2007-01-29 12:10:00,48.81,48.82,48.65,48.7,277613.5741652983,25.7614,25.7667,25.677,25.7034,277613.5742
2007-01-29 12:15:00,48.69,48.71,48.64,48.67,130925.01368363436,25.6981,25.7086,25.6717,25.6875,130925.0137
2007-01-29 12:20:00,48.66,48.66,48.51,48.53,154679.80295566504,25.6822,25.6822,25.6031,25.6136,154679.803
2007-01-29 12:25:00,48.53,48.53,48.42,48.42,162233.16912972086,25.6136,25.6136,25.5556,25.5556,162233.1691
2007-01-29 12:30:00,48.43,48.53,48.42,48.51,92720.30651340996,25.5609,25.6136,25.5556,25.6031,92720.3065
2007-01-29 12:35:00,48.51,48.57,48.5,48.53,47728.51669403394,25.6031,25.6347,25.5978,25.6136,47728.5167
2007-01-29 12:40:00,48.53,48.57,48.49,48.53,55281.88286808976,25.6136,25.6347,25.5925,25.6136,55281.8829
2007-01-29 12:45:00,48.52,48.61,48.52,48.59,155446.08648056924,25.6084,25.6559,25.6084,25.6453,155446.0865
2007-01-29 12:50:00,48.6,48.63,48.46,48.49,89983.57963875205,25.6506,25.6664,25.5767,25.5925,89983.5796
2007-01-29 12:55:00,48.5,48.56,48.49,48.52,63711.00164203613,25.5978,25.6295,25.5925,25.6084,63711.0016
2007-01-29 13:00:00,48.52,48.52,48.43,48.44,89655.1724137931,25.6084,25.6084,25.5609,25.5661,89655.1724
2007-01-29 13:05:00,48.43,48.47,48.41,48.42,76518.88341543515,25.5609,25.582,25.5503,25.5556,76518.8834
2007-01-29 13:10:00,48.42,48.42,48.4,48.41,72468.52764094144,25.5556,25.5556,25.545,25.5503,72468.5276
2007-01-29 13:15:00,48.41,48.43,48.34,48.34,70935.96059113301,25.5503,25.5609,25.5134,25.5134,70935.9606
2007-01-29 13:20:00,48.35,48.4,48.32,48.32,67761.35741652983,25.5186,25.545,25.5028,25.5028,67761.3574
2007-01-29 13:25:00,48.33,48.36,48.27,48.28,97755.88396278051,25.5081,25.5239,25.4764,25.4817,97755.884
2007-01-29 13:30:00,48.27,48.27,48.16,48.22,131362.88998357963,25.4764,25.4764,25.4184,25.45,131362.89
2007-01-29 13:35:00,48.22,48.31,48.21,48.24,95347.56431308156,25.45,25.4975,25.4447,25.4606,95347.5643
2007-01-29 13:40:00,48.24,48.26,48.21,48.21,35686.91844553914,25.4606,25.4711,25.4447,25.4447,35686.9184
2007-01-29 13:45:00,48.21,48.23,48.14,48.22,135851.1220580186,25.4447,25.4553,25.4078,25.45,135851.1221
2007-01-29 13:50:00,48.22,48.25,48.08,48.09,85933.22386425835,25.45,25.4659,25.3761,25.3814,85933.2239
2007-01-29 13:55:00,48.08,48.21,48.0,48.2,149644.2255062945,25.3761,25.4447,25.3339,25.4395,149644.2255
2007-01-29 14:00:00,48.2,48.22,48.07,48.09,110563.76573617951,25.4395,25.45,25.3709,25.3814,110563.7657
2007-01-29 14:05:00,48.1,48.13,48.0,48.01,105528.18828680896,25.3867,25.4025,25.3339,25.3392,105528.1883
2007-01-29 14:10:00,48.01,48.03,47.89,47.92,201094.6907498632,25.3392,25.3497,25.2758,25.2917,201094.6907
2007-01-29 14:15:00,47.92,48.0,47.85,47.87,152162.01423097975,25.2917,25.3339,25.2547,25.2653,152162.0142
2007-01-29 14:20:00,47.88,48.02,47.86,47.99,124575.80733442804,25.2706,25.3445,25.26,25.3286,124575.8073
2007-01-29 14:25:00,48.0,48.06,47.94,47.96,123371.64750957854,25.3339,25.3656,25.3022,25.3128,123371.6475
2007-01-29 14:30:00,47.96,48.07,47.96,48.02,70060.20799124248,25.3128,25.3709,25.3128,25.3445,70060.208
2007-01-29 14:35:00,48.02,48.03,47.94,47.95,50574.71264367816,25.3445,25.3497,25.3022,25.3075,50574.7126
2007-01-29 14:40:00,47.95,47.98,47.92,47.94,98850.57471264368,25.3075,25.3234,25.2917,25.3022,98850.5747
2007-01-29 14:45:00,47.94,47.95,47.9,47.91,72030.65134099618,25.3022,25.3075,25.2811,25.2864,72030.6513
2007-01-29 14:50:00,47.91,47.93,47.85,47.86,109469.07498631637,25.2864,25.297,25.2547,25.26,109469.075
2007-01-29 14:55:00,47.86,47.88,47.73,47.74,160153.25670498086,25.26,25.2706,25.1914,25.1967,160153.2567
2007-01-29 15:00:00,47.74,47.87,47.73,47.82,105856.59551176793,25.1967,25.2653,25.1914,25.2389,105856.5955
2007-01-29 15:05:00,47.81,47.82,47.74,47.81,99616.8582375479,25.2336,25.2389,25.1967,25.2336,99616.8582
2007-01-29 15:10:00,47.82,47.89,47.79,47.88,100273.6726874658,25.2389,25.2758,25.2231,25.2706,100273.6727
2007-01-29 15:15:00,47.87,47.98,47.82,47.97,204816.639299398,25.2653,25.3234,25.2389,25.3181,204816.6393
2007-01-29 15:20:00,47.97,48.01,47.95,48.01,166064.58675424193,25.3181,25.3392,25.3075,25.3392,166064.5868
2007-01-29 15:25:00,48.01,48.08,48.01,48.06,122495.89490968802,25.3392,25.3761,25.3392,25.3656,122495.8949
2007-01-29 15:30:00,48.07,48.1,48.01,48.04,92720.30651340996,25.3709,25.3867,25.3392,25.355,92720.3065
2007-01-29 15:35:00,48.03,48.06,48.0,48.03,117898.19376026271,25.3497,25.3656,25.3339,25.3497,117898.1938
2007-01-29 15:40:00,48.03,48.07,48.0,48.05,191133.0049261084,25.3497,25.3709,25.3339,25.3603,191133.0049
2007-01-29 15:45:00,48.06,48.09,47.99,48.03,220142.30979748224,25.3656,25.3814,25.3286,25.3497,220142.3098
2007-01-29 15:50:00,48.04,48.05,48.0,48.02,179310.3448275862,25.355,25.3603,25.3339,25.3445,179310.3448
2007-01-29 15:55:00,48.03,48.13,48.01,48.1,298412.6984126984,25.3497,25.4025,25.3392,25.3867,298412.6984
2007-01-30 09:30:00,48.59,48.64,48.42,48.55,342638.20470717025,25.6453,25.6717,25.5556,25.6242,342638.2047
2007-01-30 09:35:00,48.54,48.62,48.47,48.59,145155.99343185552,25.6189,25.6611,25.582,25.6453,145155.9934
2007-01-30 09:40:00,48.58,48.87,48.58,48.87,424958.94909688015,25.64,25.7931,25.64,25.7931,424958.9491
2007-01-30 09:45:00,48.87,48.9,48.65,48.83,278160.9195402299,25.7931,25.8089,25.677,25.772,278160.9195
2007-01-30 09:50:00,48.84,48.91,48.79,48.86,296223.3169129721,25.7772,25.8142,25.7509,25.7878,296223.3169
2007-01-30 09:55:00,48.85,48.87,48.74,48.85,199671.59277504103,25.7825,25.7931,25.7245,25.7825,199671.5928
2007-01-30 10:00:00,48.85,48.97,48.85,48.94,306951.2862616311,25.7825,25.8459,25.7825,25.83,306951.2863
2007-01-30 10:05:00,48.92,48.97,48.83,48.86,231417.6245210728,25.8195,25.8459,25.772,25.7878,231417.6245
2007-01-30 10:10:00,48.86,48.88,48.78,48.83,271702.2441160372,25.7878,25.7984,25.7456,25.772,271702.2441
2007-01-30 10:15:00,48.84,48.86,48.74,48.76,177011.49425287358,25.7772,25.7878,25.7245,25.735,177011.4943
2007-01-30 10:20:00,48.75,48.8,48.64,48.74,234920.6349206349,25.7297,25.7561,25.6717,25.7245,234920.6349
2007-01-30 10:25:00,48.73,48.78,48.65,48.66,122714.83305966064,25.7192,25.7456,25.677,25.6822,122714.8331
2007-01-30 10:30:00,48.66,48.74,48.66,48.72,198905.30925013684,25.6822,25.7245,25.6822,25.7139,198905.3093
2007-01-30 10:35:00,48.71,48.93,48.71,48.9,244334.9753694581,25.7086,25.8248,25.7086,25.8089,244334.9754
2007-01-30 10:40:00,48.9,49.0,48.88,48.93,233497.5369458128,25.8089,25.8617,25.7984,25.8248,233497.5369
2007-01-30 10:45:00,48.93,49.04,48.92,48.96,247071.70224411605,25.8248,25.8828,25.8195,25.8406,247071.7022
2007-01-30 10:50:00,48.96,48.96,48.83,48.92,186644.7728516694,25.8406,25.8406,25.772,25.8195,186644.7729
2007-01-30 10:55:00,48.91,49.01,48.88,49.0,212698.4126984127,25.8142,25.867,25.7984,25.8617,212698.4127
2007-01-30 11:00:00,49.0,49.0,48.89,48.95,135194.30760810073,25.8617,25.8617,25.8036,25.8353,135194.3076
2007-01-30 11:05:00,48.95,49.05,48.92,49.05,161247.94745484402,25.8353,25.8881,25.8195,25.8881,161247.9475
2007-01-30 11:10:00,49.05,49.11,49.03,49.06,260536.39846743297,25.8881,25.9198,25.8775,25.8934,260536.3985
2007-01-30 11:15:00,49.06,49.1,49.02,49.05,179091.4066776136,25.8934,25.9145,25.8723,25.8881,179091.4067
2007-01-30 11:20:00,49.05,49.07,48.97,48.97,157088.12260536398,25.8881,25.8986,25.8459,25.8459,157088.1226
2007-01-30 11:25:00,48.96,49.02,48.91,48.96,186206.8965517241,25.8406,25.8723,25.8142,25.8406,186206.8966
2007-01-30 11:30:00,48.96,49.03,48.95,48.97,115708.8122605364,25.8406,25.8775,25.8353,25.8459,115708.8123
2007-01-30 11:35:00,48.97,49.04,48.95,49.03,142309.7974822113,25.8459,25.8828,25.8353,25.8775,142309.7975
2007-01-30 11:40:00,49.02,49.03,48.97,48.97,76409.41434044883,25.8723,25.8775,25.8459,25.8459,76409.4143
2007-01-30 11:45:00,48.97,49.02,48.96,48.99,81554.46086480569,25.8459,25.8723,25.8406,25.8564,81554.4609
2007-01-30 11:50:00,48.99,49.1,48.98,49.1,181280.7881773399,25.8564,25.9145,25.8511,25.9145,181280.7882
2007-01-30 11:55:00,49.08,49.1,49.05,49.08,85166.94033935413,25.9039,25.9145,25.8881,25.9039,85166.9403
2007-01-30 12:00:00,49.08,49.17,49.06,49.11,192008.75752599887,25.9039,25.9514,25.8934,25.9198,192008.7575
2007-01-30 12:05:00,49.1,49.25,49.09,49.22,193212.9173508484,25.9145,25.9936,25.9092,25.9778,193212.9174
2007-01-30 12:10:00,49.24,49.27,49.14,49.25,122167.48768472909,25.9884,26.0042,25.9356,25.9936,122167.4877
2007-01-30 12:15:00,49.24,49.27,49.07,49.09,126546.25068418172,25.9884,26.0042,25.8986,25.9092,126546.2507
2007-01-30 12:20:00,49.1,49.25,49.09,49.22,102353.5851122058,25.9145,25.9936,25.9092,25.9778,102353.5851
2007-01-30 12:25:00,49.22,49.25,49.13,49.2,105418.71921182268,25.9778,25.9936,25.9303,25.9673,105418.7192
2007-01-30 12:30:00,49.19,49.19,49.09,49.11,76956.75971538041,25.962,25.962,25.9092,25.9198,76956.7597
2007-01-30 12:35:00,49.12,49.19,49.07,49.15,166611.9321291735,25.925,25.962,25.8986,25.9409,166611.9321
2007-01-30 12:40:00,49.16,49.24,49.14,49.23,157525.99890530924,25.9461,25.9884,25.9356,25.9831,157525.9989
2007-01-30 12:45:00,49.23,49.26,49.19,49.21,74876.84729064039,25.9831,25.9989,25.962,25.9725,74876.8473
2007-01-30 12:50:00,49.21,49.24,49.16,49.19,189819.3760262726,25.9725,25.9884,25.9461,25.962,189819.376
2007-01-30 12:55:00,49.2,49.26,49.19,49.25,117679.2556102901,25.9673,25.9989,25.962,25.9936,117679.2556
2007-01-30 13:00:00,49.26,49.29,49.21,49.29,217296.113847838,25.9989,26.0148,25.9725,26.0148,217296.1138
2007-01-30 13:05:00,49.29,49.29,49.23,49.24,150848.38533114397,26.0148,26.0148,25.9831,25.9884,150848.3853
2007-01-30 13:10:00,49.24,49.27,49.21,49.27,101915.70881226052,25.9884,26.0042,25.9725,26.0042,101915.7088
2007-01-30 13:15:00,49.26,49.29,49.21,49.28,95785.44061302682,25.9989,26.0148,25.9725,26.0095,95785.4406
2007-01-30 13:20:00,49.27,49.3,49.25,49.26,86918.4455391352,26.0042,26.02,25.9936,25.9989,86918.4455
2007-01-30 13:25:00,49.25,49.28,49.21,49.26,63382.594417077176,25.9936,26.0095,25.9725,25.9989,63382.5944
2007-01-30 13:30:00,49.26,49.32,49.25,49.26,103557.7449370553,25.9989,26.0306,25.9936,25.9989,103557.7449
2007-01-30 13:35:00,49.26,49.27,49.15,49.17,83853.31143951834,25.9989,26.0042,25.9409,25.9514,83853.3114
2007-01-30 13:40:00,49.17,49.27,49.16,49.2,68746.57909140667,25.9514,26.0042,25.9461,25.9673,68746.5791
2007-01-30 13:45:00,49.2,49.29,49.19,49.24,104761.90476190476,25.9673,26.0148,25.962,25.9884,104761.9048
2007-01-30 13:50:00,49.23,49.24,49.15,49.16,88888.88888888889,25.9831,25.9884,25.9409,25.9461,88888.8889
2007-01-30 13:55:00,49.16,49.19,49.16,49.17,87356.32183908047,25.9461,25.962,25.9461,25.9514,87356.3218
2007-01-30 14:00:00,49.19,49.22,49.16,49.17,54734.53749315818,25.962,25.9778,25.9461,25.9514,54734.5375
2007-01-30 14:05:00,49.17,49.25,49.16,49.2,89655.1724137931,25.9514,25.9936,25.9461,25.9673,89655.1724
2007-01-30 14:10:00,49.19,49.27,49.16,49.26,131910.2353585112,25.962,26.0042,25.9461,25.9989,131910.2354
2007-01-30 14:15:00,49.27,49.28,49.2,49.25,88888.88888888889,26.0042,26.0095,25.9673,25.9936,88888.8889
2007-01-30 14:20:00,49.24,49.33,49.23,49.3,150301.03995621236,25.9884,26.0359,25.9831,26.02,150301.04
2007-01-30 14:25:00,49.31,49.33,49.23,49.32,163765.73617952928,26.0253,26.0359,25.9831,26.0306,163765.7362
2007-01-30 14:30:00,49.31,49.42,49.31,49.38,328735.6321839081,26.0253,26.0834,26.0253,26.0623,328735.6322
2007-01-30 14:35:00,49.37,49.4,49.36,49.37,138806.78708264916,26.057,26.0728,26.0517,26.057,138806.7871
2007-01-30 14:40:00,49.36,49.4,49.36,49.37,101806.23973727424,26.0517,26.0728,26.0517,26.057,101806.2397
2007-01-30 14:45:00,49.37,49.41,49.32,49.38,118883.41543513958,26.057,26.0781,26.0306,26.0623,118883.4154
2007-01-30 14:50:00,49.38,49.41,49.33,49.33,101368.36343732895,26.0623,26.0781,26.0359,26.0359,101368.3634
2007-01-30 14:55:00,49.33,49.38,49.29,49.36,97646.4148877942,26.0359,26.0623,26.0148,26.0517,97646.4149
2007-01-30 15:00:00,49.37,49.37,49.32,49.35,65571.97591680351,26.057,26.057,26.0306,26.0464,65571.9759
2007-01-30 15:05:00,49.36,49.41,49.34,49.4,106403.9408866995,26.0517,26.0781,26.0411,26.0728,106403.9409
2007-01-30 15:10:00,49.4,49.42,49.38,49.4,114942.5287356322,26.0728,26.0834,26.0623,26.0728,114942.5287
2007-01-30 15:15:00,49.4,49.42,49.36,49.37,95128.62616310891,26.0728,26.0834,26.0517,26.057,95128.6262
2007-01-30 15:20:00,49.36,49.44,49.35,49.42,170333.88067870826,26.0517,26.0939,26.0464,26.0834,170333.8807
2007-01-30 15:25:00,49.42,49.42,49.36,49.37,92063.49206349209,26.0834,26.0834,26.0517,26.057,92063.4921
2007-01-30 15:30:00,49.37,49.37,49.32,49.36,115927.75041050903,26.057,26.057,26.0306,26.0517,115927.7504
2007-01-30 15:35:00,49.35,49.37,49.33,49.34,113847.83798576905,26.0464,26.057,26.0359,26.0411,113847.838
2007-01-30 15:40:00,49.34,49.34,49.27,49.3,192008.75752599887,26.0411,26.0411,26.0042,26.02,192008.7575
2007-01-30 15:45:00,49.31,49.31,49.17,49.23,281007.1154898741,26.0253,26.0253,25.9514,25.9831,281007.1155
2007-01-30 15:50:00,49.24,49.27,49.19,49.24,261412.1510673235,25.9884,26.0042,25.962,25.9884,261412.1511
2007-01-30 15:55:00,49.24,49.25,49.19,49.23,317569.7865353038,25.9884,25.9936,25.962,25.9831,317569.7865
2007-01-31 09:30:00,49.23,49.28,48.76,48.94,402189.3814997263,25.9831,26.0095,25.735,25.83,402189.3815
2007-01-31 09:35:00,48.94,48.94,48.83,48.87,127750.4105090312,25.83,25.83,25.772,25.7931,127750.4105
2007-01-31 09:40:00,48.89,49.13,48.84,48.95,213245.7580733443,25.8036,25.9303,25.7772,25.8353,213245.7581
2007-01-31 09:45:00,48.95,49.16,48.88,48.94,230103.995621237,25.8353,25.9461,25.7984,25.83,230103.9956
2007-01-31 09:50:00,48.95,48.95,48.82,48.84,208866.9950738916,25.8353,25.8353,25.7667,25.7772,208866.9951
2007-01-31 09:55:00,48.84,49.1,48.84,49.1,137274.22003284073,25.7772,25.9145,25.7772,25.9145,137274.22
2007-01-31 10:00:00,49.1,49.2,49.01,49.17,292172.9611384784,25.9145,25.9673,25.867,25.9514,292172.9611
2007-01-31 10:05:00,49.17,49.29,49.16,49.29,208866.9950738916,25.9514,26.0148,25.9461,26.0148,208866.9951
2007-01-31 10:10:00,49.29,49.37,49.27,49.36,208429.1187739464,26.0148,26.057,26.0042,26.0517,208429.1188
2007-01-31 10:15:00,49.35,49.41,49.29,49.33,152380.9523809524,26.0464,26.0781,26.0148,26.0359,152380.9524
2007-01-31 10:20:00,49.33,49.44,49.29,49.44,181499.72632731253,26.0359,26.0939,26.0148,26.0939,181499.7263
2007-01-31 10:25:00,49.44,49.46,49.36,49.38,97208.53858784892,26.0939,26.1045,26.0517,26.0623,97208.5386
2007-01-31 10:30:00,49.39,49.4,48.97,49.01,566392.993979201,26.0675,26.0728,25.8459,25.867,566392.994
2007-01-31 10:35:00,49.0,49.07,48.93,49.04,299616.8582375479,25.8617,25.8986,25.8248,25.8828,299616.8582
2007-01-31 10:40:00,49.04,49.11,48.96,49.06,330268.19923371647,25.8828,25.9198,25.8406,25.8934,330268.1992
2007-01-31 10:45:00,49.05,49.09,48.96,49.06,261631.08921729613,25.8881,25.9092,25.8406,25.8934,261631.0892
2007-01-31 10:50:00,49.05,49.09,48.95,49.02,256923.9189928845,25.8881,25.9092,25.8353,25.8723,256923.919
2007-01-31 10:55:00,49.02,49.32,49.0,49.31,286590.03831417626,25.8723,26.0306,25.8617,26.0253,286590.0383
2007-01-31 11:00:00,49.32,49.43,49.27,49.36,318664.47728516697,26.0306,26.0886,26.0042,26.0517,318664.4773
2007-01-31 11:05:00,49.37,49.54,49.36,49.49,309469.0749863164,26.057,26.1467,26.0517,26.1203,309469.075
2007-01-31 11:10:00,49.51,49.54,49.47,49.51,283743.84236453206,26.1309,26.1467,26.1098,26.1309,283743.8424
2007-01-31 11:15:00,49.52,49.54,49.46,49.5,193869.73180076628,26.1361,26.1467,26.1045,26.1256,193869.7318
2007-01-31 11:20:00,49.5,49.54,49.48,49.51,173727.42200328407,26.1256,26.1467,26.115,26.1309,173727.422
2007-01-31 11:25:00,49.51,49.54,49.5,49.52,159824.8494800219,26.1309,26.1467,26.1256,26.1361,159824.8495
2007-01-31 11:30:00,49.52,49.55,49.49,49.54,96223.31691297208,26.1361,26.152,26.1203,26.1467,96223.3169
2007-01-31 11:35:00,49.55,49.65,49.53,49.59,377887.2468527641,26.152,26.2048,26.1414,26.1731,377887.2469
2007-01-31 11:40:00,49.6,49.63,49.48,49.56,115818.28133552273,26.1784,26.1942,26.115,26.1573,115818.2813
2007-01-31 11:45:00,49.55,49.58,49.5,49.53,85823.75478927203,26.152,26.1678,26.1256,26.1414,85823.7548
2007-01-31 11:50:00,49.54,49.6,49.52,49.57,69074.98631636563,26.1467,26.1784,26.1361,26.1625,69074.9863
2007-01-31 11:55:00,49.57,49.6,49.55,49.6,47728.51669403394,26.1625,26.1784,26.152,26.1784,47728.5167
2007-01-31 12:00:00,49.6,49.62,49.58,49.58,61083.743842364536,26.1784,26.1889,26.1678,26.1678,61083.7438
2007-01-31 12:05:00,49.58,49.58,49.39,49.45,130706.07553366174,26.1678,26.1678,26.0675,26.0992,130706.0755
2007-01-31 12:10:00,49.44,49.48,49.34,49.36,133661.74055829228,26.0939,26.115,26.0411,26.0517,133661.7406
2007-01-31 12:15:00,49.37,49.42,49.36,49.39,120525.45155993431,26.057,26.0834,26.0517,26.0675,120525.4516
2007-01-31 12:20:00,49.39,49.41,49.37,49.4,124356.8691844554,26.0675,26.0781,26.057,26.0728,124356.8692
2007-01-31 12:25:00,49.41,49.41,49.37,49.41,89545.7033388068,26.0781,26.0781,26.057,26.0781,89545.7033
2007-01-31 12:30:00,49.41,49.42,49.39,49.4,209414.3404488232,26.0781,26.0834,26.0675,26.0728,209414.3404
2007-01-31 12:35:00,49.4,49.42,49.36,49.37,208100.71154898743,26.0728,26.0834,26.0517,26.057,208100.7115
2007-01-31 12:40:00,49.37,49.37,49.34,49.37,100492.61083743843,26.057,26.057,26.0411,26.057,100492.6108
2007-01-31 12:45:00,49.35,49.37,49.19,49.19,260098.52216748768,26.0464,26.057,25.962,25.962,260098.5222
2007-01-31 12:50:00,49.21,49.33,49.19,49.33,79255.61029009306,25.9725,26.0359,25.962,26.0359,79255.6103
2007-01-31 12:55:00,49.33,49.33,49.21,49.22,156759.71538040505,26.0359,26.0359,25.9725,25.9778,156759.7154
2007-01-31 13:00:00,49.24,49.26,49.1,49.1,160919.54022988505,25.9884,25.9989,25.9145,25.9145,160919.5402
2007-01-31 13:05:00,49.1,49.11,49.03,49.05,125451.55993431856,25.9145,25.9198,25.8775,25.8881,125451.5599
2007-01-31 13:10:00,49.05,49.28,49.05,49.25,57799.67159277504,25.8881,26.0095,25.8881,25.9936,57799.6716
2007-01-31 13:15:00,49.25,49.27,49.16,49.22,124247.40010946908,25.9936,26.0042,25.9461,25.9778,124247.4001
2007-01-31 13:20:00,49.22,49.23,49.16,49.21,41050.90311986864,25.9778,25.9831,25.9461,25.9725,41050.9031
2007-01-31 13:25:00,49.21,49.31,49.2,49.22,79693.48659003832,25.9725,26.0253,25.9673,25.9778,79693.4866
2007-01-31 13:30:00,49.21,49.37,49.21,49.3,73563.2183908046,25.9725,26.057,25.9725,26.02,73563.2184
2007-01-31 13:35:00,49.27,49.32,49.23,49.3,67761.35741652983,26.0042,26.0306,25.9831,26.02,67761.3574
2007-01-31 13:40:00,49.29,49.34,49.24,49.24,73015.87301587302,26.0148,26.0411,25.9884,25.9884,73015.873
2007-01-31 13:45:00,49.24,49.28,49.16,49.16,46305.41871921183,25.9884,26.0095,25.9461,25.9461,46305.4187
2007-01-31 13:50:00,49.16,49.27,49.15,49.2,79255.61029009306,25.9461,26.0042,25.9409,25.9673,79255.6103
2007-01-31 13:55:00,49.2,49.23,49.12,49.21,58456.486042692944,25.9673,25.9831,25.925,25.9725,58456.486
2007-01-31 14:00:00,49.21,49.25,49.16,49.23,92501.36836343732,25.9725,25.9936,25.9461,25.9831,92501.3684
2007-01-31 14:05:00,49.23,49.23,49.12,49.18,90093.04871373838,25.9831,25.9831,25.925,25.9567,90093.0487
2007-01-31 14:10:00,49.18,49.23,49.13,49.23,109031.1986863711,25.9567,25.9831,25.9303,25.9831,109031.1987
2007-01-31 14:15:00,49.23,49.38,49.23,49.35,168253.96825396825,25.9831,26.0623,25.9831,26.0464,168253.9683
2007-01-31 14:20:00,49.37,49.42,49.35,49.4,221674.87684729064,26.057,26.0834,26.0464,26.0728,221674.8768
2007-01-31 14:25:00,49.41,49.6,49.4,49.58,327969.34865900385,26.0781,26.1784,26.0728,26.1678,327969.3487
2007-01-31 14:30:00,49.58,49.69,49.57,49.61,213902.57252326212,26.1678,26.2259,26.1625,26.1836,213902.5725
2007-01-31 14:35:00,49.61,49.71,49.54,49.65,134099.61685823754,26.1836,26.2364,26.1467,26.2048,134099.6169
2007-01-31 14:40:00,49.65,49.71,49.62,49.68,111111.11111111112,26.2048,26.2364,26.1889,26.2206,111111.1111
2007-01-31 14:45:00,49.67,49.75,49.66,49.71,109578.54406130267,26.2153,26.2575,26.21,26.2364,109578.5441
2007-01-31 14:50:00,49.72,49.74,49.68,49.69,133333.33333333334,26.2417,26.2523,26.2206,26.2259,133333.3333
2007-01-31 14:55:00,49.68,49.69,49.59,49.63,102353.5851122058,26.2206,26.2259,26.1731,26.1942,102353.5851
2007-01-31 15:00:00,49.63,49.68,49.59,49.65,115927.75041050903,26.1942,26.2206,26.1731,26.2048,115927.7504
2007-01-31 15:05:00,49.66,49.74,49.65,49.69,131034.4827586207,26.21,26.2523,26.2048,26.2259,131034.4828
2007-01-31 15:10:00,49.69,49.69,49.6,49.61,151833.6070060208,26.2259,26.2259,26.1784,26.1836,151833.607
2007-01-31 15:15:00,49.62,49.69,49.58,49.68,174822.11275314723,26.1889,26.2259,26.1678,26.2206,174822.1128
2007-01-31 15:20:00,49.68,49.72,49.68,49.69,248932.67651888344,26.2206,26.2417,26.2206,26.2259,248932.6765
2007-01-31 15:25:00,49.69,49.71,49.67,49.68,126108.37438423646,26.2259,26.2364,26.2153,26.2206,126108.3744
2007-01-31 15:30:00,49.69,49.7,49.63,49.69,124137.93103448275,26.2259,26.2311,26.1942,26.2259,124137.931
2007-01-31 15:35:00,49.7,49.73,49.59,49.6,185002.73672687463,26.2311,26.247,26.1731,26.1784,185002.7367
2007-01-31 15:40:00,49.61,49.63,49.56,49.62,193650.79365079367,26.1836,26.1942,26.1573,26.1889,193650.7937
2007-01-31 15:45:00,49.62,49.69,49.6,49.68,164969.89600437877,26.1889,26.2259,26.1784,26.2206,164969.896
2007-01-31 15:50:00,49.68,49.69,49.63,49.63,184783.79857690205,26.2206,26.2259,26.1942,26.1942,184783.7986
2007-01-31 15:55:00,49.63,49.69,49.56,49.65,236453.20197044336,26.1942,26.2259,26.1573,26.2048,236453.202
2007-02-01 09:30:00,50.62,50.81,50.33,50.74,1120087.5752599891,26.7167,26.817,26.5637,26.7801,1120087.5753
2007-02-01 09:35:00,50.77,50.86,50.66,50.71,730049.2610837439,26.7959,26.8434,26.7378,26.7642,730049.2611
2007-02-01 09:40:00,50.7,50.74,50.53,50.63,621784.345922277,26.7589,26.7801,26.6692,26.722,621784.3459
2007-02-01 09:45:00,50.64,50.66,50.48,50.59,434811.1658456486,26.7273,26.7378,26.6428,26.7009,434811.1658
2007-02-01 09:50:00,50.58,50.66,50.53,50.58,329064.039408867,26.6956,26.7378,26.6692,26.6956,329064.0394
2007-02-01 09:55:00,50.57,50.92,50.56,50.81,433935.4132457581,26.6903,26.8751,26.685,26.817,433935.4132
2007-02-01 10:00:00,50.82,50.92,50.76,50.87,324356.8691844554,26.8223,26.8751,26.7906,26.8487,324356.8692
2007-02-01 10:05:00,50.87,50.95,50.8,50.89,508374.3842364532,26.8487,26.8909,26.8117,26.8592,508374.3842
2007-02-01 10:10:00,50.9,50.91,50.76,50.78,247071.70224411605,26.8645,26.8698,26.7906,26.8012,247071.7022
2007-02-01 10:15:00,50.78,50.87,50.76,50.87,264039.4088669951,26.8012,26.8487,26.7906,26.8487,264039.4089
2007-02-01 10:20:00,50.86,50.94,50.85,50.94,713409.9616858237,26.8434,26.8856,26.8381,26.8856,713409.9617
2007-02-01 10:25:00,50.93,51.14,50.93,51.03,511439.51833607006,26.8803,26.9912,26.8803,26.9331,511439.5183
2007-02-01 10:30:00,51.04,51.04,50.61,50.69,725451.5599343185,26.9384,26.9384,26.7114,26.7537,725451.5599
2007-02-01 10:35:00,50.69,50.81,50.67,50.75,392556.1029009305,26.7537,26.817,26.7431,26.7853,392556.1029
2007-02-01 10:40:00,50.76,51.0,50.74,50.97,336398.4674329502,26.7906,26.9173,26.7801,26.9014,336398.4674
2007-02-01 10:45:00,50.96,51.02,50.87,51.02,412807.881773399,26.8962,26.9278,26.8487,26.9278,412807.8818
2007-02-01 10:50:00,51.01,51.07,50.96,51.07,280678.7082649152,26.9226,26.9542,26.8962,26.9542,280678.7083
2007-02-01 10:55:00,51.07,51.13,51.06,51.06,398686.3711001642,26.9542,26.9859,26.9489,26.9489,398686.3711
2007-02-01 11:00:00,51.06,51.06,50.91,50.97,371538.0405035578,26.9489,26.9489,26.8698,26.9014,371538.0405
2007-02-01 11:05:00,50.97,50.98,50.88,50.96,334209.0859332239,26.9014,26.9067,26.8539,26.8962,334209.0859
2007-02-01 11:10:00,50.96,51.05,50.96,51.03,309250.13683634374,26.8962,26.9437,26.8962,26.9331,309250.1368
2007-02-01 11:15:00,51.04,51.17,51.01,51.16,433607.0060207992,26.9384,27.007,26.9226,27.0017,433607.006
2007-02-01 11:20:00,51.17,51.27,51.0,51.02,572961.1384783799,27.007,27.0598,26.9173,26.9278,572961.1385
2007-02-01 11:25:00,51.02,51.2,50.97,51.19,389272.030651341,26.9278,27.0228,26.9014,27.0176,389272.0307
2007-02-01 11:30:00,51.19,51.32,51.19,51.25,480240.8319649699,27.0176,27.0862,27.0176,27.0492,480240.832
2007-02-01 11:35:00,51.26,51.31,51.17,51.27,308264.9151614669,27.0545,27.0809,27.007,27.0598,308264.9152
2007-02-01 11:40:00,51.26,51.36,51.26,51.32,330049.2610837439,27.0545,27.1073,27.0545,27.0862,330049.2611
2007-02-01 11:45:00,51.31,51.34,51.21,51.21,253749.3158182813,27.0809,27.0967,27.0281,27.0281,253749.3158
2007-02-01 11:50:00,51.21,51.26,51.13,51.14,235249.04214559388,27.0281,27.0545,26.9859,26.9912,235249.0421
2007-02-01 11:55:00,51.14,51.3,51.13,51.29,147564.31308155446,26.9912,27.0756,26.9859,27.0703,147564.3131
2007-02-01 12:00:00,51.29,51.37,51.28,51.33,227695.6759715381,27.0703,27.1126,27.0651,27.0914,227695.676
2007-02-01 12:05:00,51.32,51.38,51.28,51.3,199671.59277504103,27.0862,27.1178,27.0651,27.0756,199671.5928
2007-02-01 12:10:00,51.3,51.34,51.24,51.32,133552.27148330596,27.0756,27.0967,27.0439,27.0862,133552.2715
2007-02-01 12:15:00,51.33,51.36,51.29,51.31,120853.85878489328,27.0914,27.1073,27.0703,27.0809,120853.8588
2007-02-01 12:20:00,51.31,51.34,51.23,51.33,197372.7422003284,27.0809,27.0967,27.0387,27.0914,197372.7422
2007-02-01 12:25:00,51.33,51.34,51.25,51.27,110673.23481116584,27.0914,27.0967,27.0492,27.0598,110673.2348
2007-02-01 12:30:00,51.27,51.27,51.14,51.14,161904.76190476192,27.0598,27.0598,26.9912,26.9912,161904.7619
2007-02-01 12:35:00,51.15,51.23,51.13,51.21,162123.70005473454,26.9964,27.0387,26.9859,27.0281,162123.7001
2007-02-01 12:40:00,51.21,51.25,51.07,51.11,127312.53420908592,27.0281,27.0492,26.9542,26.9753,127312.5342
2007-02-01 12:45:00,51.1,51.12,51.04,51.06,185112.20580186092,26.9701,26.9806,26.9384,26.9489,185112.2058
2007-02-01 12:50:00,51.07,51.21,51.04,51.17,267432.9501915709,26.9542,27.0281,26.9384,27.007,267432.9502
2007-02-01 12:55:00,51.17,51.2,51.15,51.2,119430.76081007117,27.007,27.0228,26.9964,27.0228,119430.7608
2007-02-01 13:00:00,51.19,51.22,51.12,51.19,145703.3388067871,27.0176,27.0334,26.9806,27.0176,145703.3388
2007-02-01 13:05:00,51.19,51.29,51.19,51.27,204707.1702244116,27.0176,27.0703,27.0176,27.0598,204707.1702
2007-02-01 13:10:00,51.27,51.28,51.16,51.2,139244.66338259442,27.0598,27.0651,27.0017,27.0228,139244.6634
2007-02-01 13:15:00,51.2,51.24,51.15,51.17,131581.82813355228,27.0228,27.0439,26.9964,27.007,131581.8281
2007-02-01 13:20:00,51.17,51.28,51.17,51.28,90640.39408866996,27.007,27.0651,27.007,27.0651,90640.3941
2007-02-01 13:25:00,51.28,51.29,51.24,51.25,119430.76081007117,27.0651,27.0703,27.0439,27.0492,119430.7608
2007-02-01 13:30:00,51.25,51.3,51.21,51.27,109797.48221127532,27.0492,27.0756,27.0281,27.0598,109797.4822
2007-02-01 13:35:00,51.27,51.3,51.21,51.3,115708.8122605364,27.0598,27.0756,27.0281,27.0756,115708.8123
2007-02-01 13:40:00,51.29,51.32,51.26,51.29,122276.95675971538,27.0703,27.0862,27.0545,27.0703,122276.9568
2007-02-01 13:45:00,51.29,51.37,51.27,51.32,231855.50082101807,27.0703,27.1126,27.0598,27.0862,231855.5008
2007-02-01 13:50:00,51.32,51.41,51.31,51.36,278489.32676518883,27.0862,27.1337,27.0809,27.1073,278489.3268
2007-02-01 13:55:00,51.38,51.42,51.31,51.39,137821.56540777232,27.1178,27.1389,27.0809,27.1231,137821.5654
2007-02-01 14:00:00,51.39,51.48,51.36,51.48,239408.8669950739,27.1231,27.1706,27.1073,27.1706,239408.867
2007-02-01 14:05:00,51.48,51.61,51.48,51.52,303776.6830870279,27.1706,27.2392,27.1706,27.1917,303776.6831
2007-02-01 14:10:00,51.51,51.53,51.43,51.45,153366.17405582924,27.1864,27.197,27.1442,27.1548,153366.1741
2007-02-01 14:15:00,51.45,51.49,51.36,51.37,164860.42692939244,27.1548,27.1759,27.1073,27.1126,164860.4269
2007-02-01 14:20:00,51.36,51.45,51.29,51.37,309578.5440613027,27.1073,27.1548,27.0703,27.1126,309578.5441
2007-02-01 14:25:00,51.38,51.41,51.3,51.35,145155.99343185552,27.1178,27.1337,27.0756,27.102,145155.9934
2007-02-01 14:30:00,51.36,51.4,51.32,51.34,90421.45593869733,27.1073,27.1284,27.0862,27.0967,90421.4559
2007-02-01 14:35:00,51.33,51.39,51.3,51.36,153147.2359058566,27.0914,27.1231,27.0756,27.1073,153147.2359
2007-02-01 14:40:00,51.36,51.38,51.33,51.33,65681.44499178982,27.1073,27.1178,27.0914,27.0914,65681.445
2007-02-01 14:45:00,51.33,51.35,51.26,51.26,241050.90311986863,27.0914,27.102,27.0545,27.0545,241050.9031
2007-02-01 14:50:00,51.26,51.28,51.2,51.24,277723.0432402846,27.0545,27.0651,27.0228,27.0439,277723.0432
2007-02-01 14:55:00,51.24,51.27,51.21,51.26,126765.18883415437,27.0439,27.0598,27.0281,27.0545,126765.1888
2007-02-01 15:00:00,51.25,51.3,51.23,51.29,156650.24630541872,27.0492,27.0756,27.0387,27.0703,156650.2463
2007-02-01 15:05:00,51.29,51.31,51.24,51.27,270935.96059113304,27.0703,27.0809,27.0439,27.0598,270935.9606
2007-02-01 15:10:00,51.26,51.32,51.25,51.31,126874.65790914067,27.0545,27.0862,27.0492,27.0809,126874.6579
2007-02-01 15:15:00,51.3,51.31,51.21,51.23,187520.52545155995,27.0756,27.0809,27.0281,27.0387,187520.5255
2007-02-01 15:20:00,51.23,51.27,51.2,51.2,123700.0547345375,27.0387,27.0598,27.0228,27.0228,123700.0547
2007-02-01 15:25:00,51.2,51.25,51.19,51.22,165188.8341543514,27.0228,27.0492,27.0176,27.0334,165188.8342
2007-02-01 15:30:00,51.23,51.24,51.2,51.24,117022.4411603722,27.0387,27.0439,27.0228,27.0439,117022.4412
2007-02-01 15:35:00,51.24,51.27,51.23,51.25,164750.95785440612,27.0439,27.0598,27.0387,27.0492,164750.9579
2007-02-01 15:40:00,51.26,51.27,51.2,51.22,197372.7422003284,27.0545,27.0598,27.0228,27.0334,197372.7422
2007-02-01 15:45:00,51.22,51.24,51.16,51.16,282430.21346469625,27.0334,27.0439,27.0017,27.0017,282430.2135
2007-02-01 15:50:00,51.17,51.18,51.16,51.16,257909.14066776136,27.007,27.0123,27.0017,27.0017,257909.1407
2007-02-01 15:55:00,51.17,51.2,51.13,51.16,287246.85276409413,27.007,27.0228,26.9859,27.0017,287246.8528
2007-02-02 09:30:00,51.66,51.69,51.34,51.35,654953.4756431308,27.2656,27.2815,27.0967,27.102,654953.4756
2007-02-02 09:35:00,51.36,51.37,50.93,51.12,377339.9014778325,27.1073,27.1126,26.8803,26.9806,377339.9015
2007-02-02 09:40:00,51.14,51.26,50.97,51.12,323043.2402846196,26.9912,27.0545,26.9014,26.9806,323043.2403
2007-02-02 09:45:00,51.14,51.24,51.07,51.08,294909.6880131363,26.9912,27.0439,26.9542,26.9595,294909.688
2007-02-02 09:50:00,51.08,51.09,50.86,50.87,289764.64148877945,26.9595,26.9648,26.8434,26.8487,289764.6415
2007-02-02 09:55:00,50.87,50.88,50.56,50.78,481663.929939792,26.8487,26.8539,26.685,26.8012,481663.9299
2007-02-02 10:00:00,50.78,50.92,50.74,50.92,199014.7783251232,26.8012,26.8751,26.7801,26.8751,199014.7783
2007-02-02 10:05:00,50.93,51.08,50.93,51.02,277613.5741652983,26.8803,26.9595,26.8803,26.9278,277613.5742
2007-02-02 10:10:00,51.03,51.14,50.9,51.06,218390.80459770115,26.9331,26.9912,26.8645,26.9489,218390.8046
2007-02-02 10:15:00,51.04,51.09,50.98,51.04,145374.93158182813,26.9384,26.9648,26.9067,26.9384,145374.9316
2007-02-02 10:20:00,51.01,51.04,50.9,50.98,122714.83305966064,26.9226,26.9384,26.8645,26.9067,122714.8331
2007-02-02 10:25:00,50.99,51.0,50.84,50.87,163218.3908045977,26.912,26.9173,26.8328,26.8487,163218.3908
2007-02-02 10:30:00,50.88,51.02,50.87,51.01,163546.79802955667,26.8539,26.9278,26.8487,26.9226,163546.798
2007-02-02 10:35:00,51.03,51.05,50.94,51.03,152052.54515599343,26.9331,26.9437,26.8856,26.9331,152052.5452
2007-02-02 10:40:00,51.02,51.08,50.89,50.94,126984.12698412698,26.9278,26.9595,26.8592,26.8856,126984.127
2007-02-02 10:45:00,50.94,50.95,50.89,50.89,86808.97646414889,26.8856,26.8909,26.8592,26.8592,86808.9765
2007-02-02 10:50:00,50.89,50.96,50.87,50.9,79912.42474001095,26.8592,26.8962,26.8487,26.8645,79912.4247
2007-02-02 10:55:00,50.9,50.97,50.87,50.91,123371.64750957854,26.8645,26.9014,26.8487,26.8698,123371.6475
2007-02-02 11:00:00,50.93,51.05,50.9,51.05,127750.4105090312,26.8803,26.9437,26.8645,26.9437,127750.4105
2007-02-02 11:05:00,51.05,51.19,50.98,51.12,234811.16584564865,26.9437,27.0176,26.9067,26.9806,234811.1658
2007-02-02 11:10:00,51.12,51.22,51.09,51.16,188724.6852764094,26.9806,27.0334,26.9648,27.0017,188724.6853
2007-02-02 11:15:00,51.17,51.17,51.08,51.13,98193.7602627258,27.007,27.007,26.9595,26.9859,98193.7603
2007-02-02 11:20:00,51.13,51.21,51.02,51.02,106403.9408866995,26.9859,27.0281,26.9278,26.9278,106403.9409
2007-02-02 11:25:00,51.02,51.17,51.02,51.17,117350.84838533116,26.9278,27.007,26.9278,27.007,117350.8484
2007-02-02 11:30:00,51.17,51.17,51.09,51.11,115818.28133552273,27.007,27.007,26.9648,26.9753,115818.2813
2007-02-02 11:35:00,51.12,51.16,51.02,51.05,168035.03010399564,26.9806,27.0017,26.9278,26.9437,168035.0301
2007-02-02 11:40:00,51.05,51.08,51.01,51.06,142090.85933223864,26.9437,26.9595,26.9226,26.9489,142090.8593
2007-02-02 11:45:00,51.07,51.14,51.03,51.06,101477.83251231528,26.9542,26.9912,26.9331,26.9489,101477.8325
2007-02-02 11:50:00,51.06,51.13,51.05,51.13,73234.81116584565,26.9489,26.9859,26.9437,26.9859,73234.8112
2007-02-02 11:55:00,51.13,51.22,51.06,51.16,367597.1538040504,26.9859,27.0334,26.9489,27.0017,367597.1538
2007-02-02 12:00:00,51.16,51.31,51.15,51.3,266885.60481663933,27.0017,27.0809,26.9964,27.0756,266885.6048
2007-02-02 12:05:00,51.3,51.32,51.24,51.27,119102.3535851122,27.0756,27.0862,27.0439,27.0598,119102.3536
2007-02-02 12:10:00,51.27,51.35,51.26,51.34,141762.4521072797,27.0598,27.102,27.0545,27.0967,141762.4521
2007-02-02 12:15:00,51.33,51.37,51.29,51.34,118992.88451012588,27.0914,27.1126,27.0703,27.0967,118992.8845
2007-02-02 12:20:00,51.34,51.38,51.31,51.37,132895.45703338808,27.0967,27.1178,27.0809,27.1126,132895.457
2007-02-02 12:25:00,51.37,51.43,51.31,51.32,213574.16529830324,27.1126,27.1442,27.0809,27.0862,213574.1653
2007-02-02 12:30:00,51.33,51.36,51.29,51.31,82211.27531472359,27.0914,27.1073,27.0703,27.0809,82211.2753
2007-02-02 12:35:00,51.32,51.34,51.27,51.28,77832.51231527094,27.0862,27.0967,27.0598,27.0651,77832.5123
2007-02-02 12:40:00,51.28,51.38,51.27,51.33,82539.68253968254,27.0651,27.1178,27.0598,27.0914,82539.6825
2007-02-02 12:45:00,51.32,51.46,51.31,51.43,175916.8035030104,27.0862,27.1601,27.0809,27.1442,175916.8035
2007-02-02 12:50:00,51.41,51.46,51.41,51.43,101915.70881226052,27.1337,27.1601,27.1337,27.1442,101915.7088
2007-02-02 12:55:00,51.44,51.47,51.41,51.44,60536.39846743296,27.1495,27.1653,27.1337,27.1495,60536.3985
2007-02-02 13:00:00,51.46,51.47,51.39,51.43,90093.04871373838,27.1601,27.1653,27.1231,27.1442,90093.0487
2007-02-02 13:05:00,51.44,51.49,51.42,51.48,99288.45101258896,27.1495,27.1759,27.1389,27.1706,99288.451
2007-02-02 13:10:00,51.47,51.53,51.47,51.52,86918.4455391352,27.1653,27.197,27.1653,27.1917,86918.4455
2007-02-02 13:15:00,51.53,51.53,51.48,51.51,62506.84181718665,27.197,27.197,27.1706,27.1864,62506.8418
2007-02-02 13:20:00,51.51,51.52,51.44,51.45,113409.96168582376,27.1864,27.1917,27.1495,27.1548,113409.9617
2007-02-02 13:25:00,51.46,51.46,51.38,51.42,85604.8166392994,27.1601,27.1601,27.1178,27.1389,85604.8166
2007-02-02 13:30:00,51.41,51.41,51.34,51.34,75095.78544061304,27.1337,27.1337,27.0967,27.0967,75095.7854
2007-02-02 13:35:00,51.35,51.36,51.27,51.27,83196.49698960045,27.102,27.1073,27.0598,27.0598,83196.497
2007-02-02 13:40:00,51.27,51.44,51.26,51.4,94581.28078817736,27.0598,27.1495,27.0545,27.1284,94581.2808
2007-02-02 13:45:00,51.4,51.45,51.35,51.45,91187.73946360154,27.1284,27.1548,27.102,27.1548,91187.7395
2007-02-02 13:50:00,51.46,51.58,51.39,51.58,217733.99014778325,27.1601,27.2234,27.1231,27.2234,217733.9901
2007-02-02 13:55:00,51.58,51.58,51.49,51.51,78708.26491516148,27.2234,27.2234,27.1759,27.1864,78708.2649
2007-02-02 14:00:00,51.51,51.59,51.49,51.55,171209.6332785988,27.1864,27.2287,27.1759,27.2076,171209.6333
2007-02-02 14:05:00,51.56,51.68,51.55,51.57,159277.5041050903,27.2128,27.2762,27.2076,27.2181,159277.5041
2007-02-02 14:10:00,51.56,51.59,51.52,51.56,80788.17733990148,27.2128,27.2287,27.1917,27.2128,80788.1773
2007-02-02 14:15:00,51.56,51.6,51.52,51.56,122605.36398467432,27.2128,27.2339,27.1917,27.2128,122605.364
2007-02-02 14:20:00,51.56,51.62,51.55,51.57,154132.45758073346,27.2128,27.2445,27.2076,27.2181,154132.4576
2007-02-02 14:25:00,51.57,51.59,51.56,51.56,58128.07881773399,27.2181,27.2287,27.2128,27.2128,58128.0788
2007-02-02 14:30:00,51.56,51.57,51.52,51.54,67104.54296661193,27.2128,27.2181,27.1917,27.2023,67104.543
2007-02-02 14:35:00,51.54,51.59,51.53,51.59,75205.25451559934,27.2023,27.2287,27.197,27.2287,75205.2545
2007-02-02 14:40:00,51.59,51.63,51.57,51.58,75533.6617405583,27.2287,27.2498,27.2181,27.2234,75533.6617
2007-02-02 14:45:00,51.57,51.58,51.48,51.52,90093.04871373838,27.2181,27.2234,27.1706,27.1917,90093.0487
2007-02-02 14:50:00,51.53,51.53,51.46,51.46,114723.59058565956,27.197,27.197,27.1601,27.1601,114723.5906
2007-02-02 14:55:00,51.46,51.51,51.45,51.5,89326.76518883416,27.1601,27.1864,27.1548,27.1812,89326.7652
2007-02-02 15:00:00,51.51,51.51,51.45,51.45,91078.27038861522,27.1864,27.1864,27.1548,27.1548,91078.2704
2007-02-02 15:05:00,51.45,51.46,51.36,51.43,142857.14285714287,27.1548,27.1601,27.1073,27.1442,142857.1429
2007-02-02 15:10:00,51.43,51.46,51.4,51.44,96332.7859879584,27.1442,27.1601,27.1284,27.1495,96332.786
2007-02-02 15:15:00,51.43,51.44,51.39,51.41,91735.08483853312,27.1442,27.1495,27.1231,27.1337,91735.0848
2007-02-02 15:20:00,51.41,51.42,51.35,51.36,80897.6464148878,27.1337,27.1389,27.102,27.1073,80897.6464
2007-02-02 15:25:00,51.35,51.42,51.35,51.4,91078.27038861522,27.102,27.1389,27.102,27.1284,91078.2704
2007-02-02 15:30:00,51.4,51.46,51.4,51.43,68746.57909140667,27.1284,27.1601,27.1284,27.1442,68746.5791
2007-02-02 15:35:00,51.43,51.45,51.38,51.41,130596.60645867544,27.1442,27.1548,27.1178,27.1337,130596.6065
2007-02-02 15:40:00,51.41,51.47,51.39,51.45,146579.09140667762,27.1337,27.1653,27.1231,27.1548,146579.0914
2007-02-02 15:45:00,51.44,51.45,51.35,51.38,153475.64313081556,27.1495,27.1548,27.102,27.1178,153475.6431
2007-02-02 15:50:00,51.38,51.41,51.34,51.35,160043.7876299945,27.1178,27.1337,27.0967,27.102,160043.7876
2007-02-02 15:55:00,51.34,51.41,51.32,51.32,171100.16420361248,27.0967,27.1337,27.0862,27.0862,171100.1642
2007-02-05 09:30:00,51.59,51.64,51.39,51.56,287684.7290640394,27.2287,27.2551,27.1231,27.2128,287684.7291
2007-02-05 09:35:00,51.56,51.57,51.32,51.45,196168.58237547893,27.2128,27.2181,27.0862,27.1548,196168.5824
2007-02-05 09:40:00,51.45,51.55,51.31,51.45,123809.52380952382,27.1548,27.2076,27.0809,27.1548,123809.5238
2007-02-05 09:45:00,51.42,51.49,51.4,51.41,84510.12588943624,27.1389,27.1759,27.1284,27.1337,84510.1259
2007-02-05 09:50:00,51.43,51.43,51.21,51.26,249370.5528188287,27.1442,27.1442,27.0281,27.0545,249370.5528
2007-02-05 09:55:00,51.24,51.32,50.95,51.04,327203.0651340996,27.0439,27.0862,26.8909,26.9384,327203.0651
2007-02-05 10:00:00,51.04,51.18,51.02,51.05,221018.0623973728,26.9384,27.0123,26.9278,26.9437,221018.0624
2007-02-05 10:05:00,51.05,51.16,50.99,51.12,199014.7783251232,26.9437,27.0017,26.912,26.9806,199014.7783
2007-02-05 10:10:00,51.11,51.16,51.09,51.13,177558.83962780517,26.9753,27.0017,26.9648,26.9859,177558.8396
2007-02-05 10:15:00,51.14,51.21,51.11,51.11,291954.0229885058,26.9912,27.0281,26.9753,26.9753,291954.023
2007-02-05 10:20:00,51.11,51.13,50.96,51.07,333661.7405582923,26.9753,26.9859,26.8962,26.9542,333661.7406
2007-02-05 10:25:00,51.07,51.16,51.04,51.15,171209.6332785988,26.9542,27.0017,26.9384,26.9964,171209.6333
2007-02-05 10:30:00,51.15,51.16,51.08,51.12,139244.66338259442,26.9964,27.0017,26.9595,26.9806,139244.6634
2007-02-05 10:35:00,51.12,51.16,51.07,51.1,113957.30706075534,26.9806,27.0017,26.9542,26.9701,113957.3071
2007-02-05 10:40:00,51.1,51.12,51.05,51.07,108593.32238642585,26.9701,26.9806,26.9437,26.9542,108593.3224
2007-02-05 10:45:00,51.07,51.16,51.05,51.15,126655.71975916805,26.9542,27.0017,26.9437,26.9964,126655.7198
2007-02-05 10:50:00,51.15,51.15,51.07,51.12,92282.4302134647,26.9964,26.9964,26.9542,26.9806,92282.4302
2007-02-05 10:55:00,51.12,51.15,51.06,51.08,125998.90530925014,26.9806,26.9964,26.9489,26.9595,125998.9053
2007-02-05 11:00:00,51.07,51.09,50.96,51.02,168363.43732895458,26.9542,26.9648,26.8962,26.9278,168363.4373
2007-02-05 11:05:00,51.02,51.03,50.94,50.94,157088.12260536398,26.9278,26.9331,26.8856,26.8856,157088.1226
2007-02-05 11:10:00,50.94,51.04,50.93,51.0,131034.4827586207,26.8856,26.9384,26.8803,26.9173,131034.4828
2007-02-05 11:15:00,51.0,51.05,50.96,51.03,127640.94143404489,26.9173,26.9437,26.8962,26.9331,127640.9414
2007-02-05 11:20:00,51.03,51.09,50.96,50.96,111658.45648604268,26.9331,26.9648,26.8962,26.8962,111658.4565
2007-02-05 11:25:00,50.96,50.96,50.84,50.89,165626.71045429667,26.8962,26.8962,26.8328,26.8592,165626.7105
2007-02-05 11:30:00,50.9,50.93,50.86,50.9,130487.13738368911,26.8645,26.8803,26.8434,26.8645,130487.1374
2007-02-05 11:35:00,50.91,50.91,50.82,50.85,129830.3229337712,26.8698,26.8698,26.8223,26.8381,129830.3229
2007-02-05 11:40:00,50.85,50.9,50.81,50.86,178544.061302682,26.8381,26.8645,26.817,26.8434,178544.0613
2007-02-05 11:45:00,50.87,50.92,50.77,50.77,144280.24083196497,26.8487,26.8751,26.7959,26.7959,144280.2408
2007-02-05 11:50:00,50.77,50.8,50.74,50.77,59989.05309250137,26.7959,26.8117,26.7801,26.7959,59989.0531
2007-02-05 11:55:00,50.78,50.81,50.74,50.76,52435.68691844554,26.8012,26.817,26.7801,26.7906,52435.6869
2007-02-05 12:00:00,50.75,50.79,50.68,50.7,116584.56486042694,26.7853,26.8064,26.7484,26.7589,116584.5649
2007-02-05 12:05:00,50.71,50.74,50.62,50.74,152928.29775588398,26.7642,26.7801,26.7167,26.7801,152928.2978
2007-02-05 12:10:00,50.74,50.76,50.72,50.75,77394.63601532567,26.7801,26.7906,26.7695,26.7853,77394.636
2007-02-05 12:15:00,50.75,50.82,50.74,50.79,59770.11494252874,26.7853,26.8223,26.7801,26.8064,59770.1149
2007-02-05 12:20:00,50.78,50.79,50.74,50.77,58237.54789272031,26.8012,26.8064,26.7801,26.7959,58237.5479
2007-02-05 12:25:00,50.76,50.77,50.74,50.76,44882.32074438971,26.7906,26.7959,26.7801,26.7906,44882.3207
2007-02-05 12:30:00,50.76,50.76,50.69,50.74,85823.75478927203,26.7906,26.7906,26.7537,26.7801,85823.7548
2007-02-05 12:35:00,50.74,50.74,50.66,50.69,86808.97646414889,26.7801,26.7801,26.7378,26.7537,86808.9765
2007-02-05 12:40:00,50.69,50.74,50.67,50.72,68418.17186644774,26.7537,26.7801,26.7431,26.7695,68418.1719
2007-02-05 12:45:00,50.72,50.78,50.69,50.75,92829.77558839628,26.7695,26.8012,26.7537,26.7853,92829.7756
2007-02-05 12:50:00,50.75,50.75,50.69,50.75,60426.92939244663,26.7853,26.7853,26.7537,26.7853,60426.9294
2007-02-05 12:55:00,50.76,50.82,50.74,50.82,69074.98631636563,26.7906,26.8223,26.7801,26.8223,69074.9863
2007-02-05 13:00:00,50.82,50.89,50.8,50.89,129173.50848385332,26.8223,26.8592,26.8117,26.8592,129173.5085
2007-02-05 13:05:00,50.88,50.95,50.86,50.95,95128.62616310891,26.8539,26.8909,26.8434,26.8909,95128.6262
2007-02-05 13:10:00,50.94,50.95,50.86,50.86,55829.22824302135,26.8856,26.8909,26.8434,26.8434,55829.2282
2007-02-05 13:15:00,50.86,50.88,50.83,50.86,40065.6814449918,26.8434,26.8539,26.8276,26.8434,40065.6814
2007-02-05 13:20:00,50.85,50.9,50.85,50.86,71483.3059660646,26.8381,26.8645,26.8381,26.8434,71483.306
2007-02-05 13:25:00,50.85,50.9,50.8,50.81,70935.96059113301,26.8381,26.8645,26.8117,26.817,70935.9606
2007-02-05 13:30:00,50.81,50.86,50.79,50.86,49261.08374384237,26.817,26.8434,26.8064,26.8434,49261.0837
2007-02-05 13:35:00,50.85,50.86,50.81,50.81,61302.681992337166,26.8381,26.8434,26.817,26.817,61302.682
2007-02-05 13:40:00,50.81,50.83,50.79,50.79,39627.80514504653,26.817,26.8276,26.8064,26.8064,39627.8051
2007-02-05 13:45:00,50.8,50.81,50.71,50.77,104214.55938697318,26.8117,26.817,26.7642,26.7959,104214.5594
2007-02-05 13:50:00,50.78,50.85,50.77,50.8,72249.5894909688,26.8012,26.8381,26.7959,26.8117,72249.5895
2007-02-05 13:55:00,50.79,50.8,50.74,50.74,65462.50684181719,26.8064,26.8117,26.7801,26.7801,65462.5068
2007-02-05 14:00:00,50.75,50.88,50.74,50.88,54515.59934318555,26.7853,26.8539,26.7801,26.8539,54515.5993
2007-02-05 14:05:00,50.87,50.92,50.83,50.91,62178.4345922277,26.8487,26.8751,26.8276,26.8698,62178.4346
2007-02-05 14:10:00,50.91,50.95,50.85,50.94,92282.4302134647,26.8698,26.8909,26.8381,26.8856,92282.4302
2007-02-05 14:15:00,50.93,51.01,50.84,50.86,115380.40503557744,26.8803,26.9226,26.8328,26.8434,115380.405
2007-02-05 14:20:00,50.86,50.92,50.82,50.85,71483.3059660646,26.8434,26.8751,26.8223,26.8381,71483.306
2007-02-05 14:25:00,50.85,50.89,50.81,50.82,73453.74931581829,26.8381,26.8592,26.817,26.8223,73453.7493
2007-02-05 14:30:00,50.82,50.85,50.78,50.81,59770.11494252874,26.8223,26.8381,26.8012,26.817,59770.1149
2007-02-05 14:35:00,50.81,50.9,50.79,50.9,55391.351943076086,26.817,26.8645,26.8064,26.8645,55391.3519
2007-02-05 14:40:00,50.89,50.9,50.82,50.82,29666.11932129173,26.8592,26.8645,26.8223,26.8223,29666.1193
2007-02-05 14:45:00,50.82,50.91,50.82,50.88,104871.37383689109,26.8223,26.8698,26.8223,26.8539,104871.3738
2007-02-05 14:50:00,50.89,50.91,50.86,50.91,34482.75862068966,26.8592,26.8698,26.8434,26.8698,34482.7586
2007-02-05 14:55:00,50.9,50.97,50.9,50.95,47619.04761904762,26.8645,26.9014,26.8645,26.8909,47619.0476
2007-02-05 15:00:00,50.95,50.96,50.89,50.92,81007.11548987411,26.8909,26.8962,26.8592,26.8751,81007.1155
2007-02-05 15:05:00,50.91,50.96,50.88,50.95,76409.41434044883,26.8698,26.8962,26.8539,26.8909,76409.4143
2007-02-05 15:10:00,50.95,51.05,50.91,51.0,172413.7931034483,26.8909,26.9437,26.8698,26.9173,172413.7931
2007-02-05 15:15:00,51.01,51.07,50.97,51.05,124356.8691844554,26.9226,26.9542,26.9014,26.9437,124356.8692
2007-02-05 15:20:00,51.05,51.07,51.01,51.05,84838.53311439519,26.9437,26.9542,26.9226,26.9437,84838.5331
2007-02-05 15:25:00,51.05,51.06,50.99,51.04,86480.56923918994,26.9437,26.9489,26.912,26.9384,86480.5692
2007-02-05 15:30:00,51.04,51.05,50.99,51.0,58456.486042692944,26.9384,26.9437,26.912,26.9173,58456.486
2007-02-05 15:35:00,51.0,51.02,50.9,50.9,121729.6113847838,26.9173,26.9278,26.8645,26.8645,121729.6114
2007-02-05 15:40:00,50.89,50.9,50.85,50.89,165079.3650793651,26.8592,26.8645,26.8381,26.8592,165079.3651
2007-02-05 15:45:00,50.9,50.95,50.87,50.9,197920.08757526,26.8645,26.8909,26.8487,26.8645,197920.0876
2007-02-05 15:50:00,50.9,50.92,50.86,50.89,166283.52490421457,26.8645,26.8751,26.8434,26.8592,166283.5249
2007-02-05 15:55:00,50.89,50.95,50.86,50.89,143951.83360700603,26.8592,26.8909,26.8434,26.8592,143951.8336
2007-02-06 09:30:00,51.34,51.38,51.2,51.26,315380.4050355775,27.0967,27.1178,27.0228,27.0545,315380.405
2007-02-06 09:35:00,51.25,51.26,51.11,51.17,155555.55555555556,27.0492,27.0545,26.9753,27.007,155555.5556
2007-02-06 09:40:00,51.16,51.16,50.99,50.99,139901.47783251232,27.0017,27.0017,26.912,26.912,139901.4778
2007-02-06 09:45:00,50.99,51.29,50.98,51.21,202627.2577996716,26.912,27.0703,26.9067,27.0281,202627.2578
2007-02-06 09:50:00,51.23,51.29,51.17,51.29,139901.47783251232,27.0387,27.0703,27.007,27.0703,139901.4778
2007-02-06 09:55:00,51.28,51.28,51.16,51.19,136288.9983579639,27.0651,27.0651,27.0017,27.0176,136288.9984
2007-02-06 10:00:00,51.2,51.23,51.03,51.15,146579.09140667762,27.0228,27.0387,26.9331,26.9964,146579.0914
2007-02-06 10:05:00,51.15,51.16,51.0,51.02,155446.08648056924,26.9964,27.0017,26.9173,26.9278,155446.0865
2007-02-06 10:10:00,51.02,51.03,50.77,50.86,312534.2090859332,26.9278,26.9331,26.7959,26.8434,312534.2091
2007-02-06 10:15:00,50.85,50.96,50.85,50.91,166940.33935413248,26.8381,26.8962,26.8381,26.8698,166940.3394
2007-02-06 10:20:00,50.91,50.98,50.85,50.96,178544.061302682,26.8698,26.9067,26.8381,26.8962,178544.0613
2007-02-06 10:25:00,50.98,50.99,50.89,50.92,104433.4975369458,26.9067,26.912,26.8592,26.8751,104433.4975
2007-02-06 10:30:00,50.92,50.92,50.81,50.83,82101.80623973727,26.8751,26.8751,26.817,26.8276,82101.8062
2007-02-06 10:35:00,50.82,50.84,50.64,50.71,162233.16912972086,26.8223,26.8328,26.7273,26.7642,162233.1691
2007-02-06 10:40:00,50.71,50.75,50.65,50.68,116256.157635468,26.7642,26.7853,26.7325,26.7484,116256.1576
2007-02-06 10:45:00,50.66,50.71,50.64,50.66,115489.87411056376,26.7378,26.7642,26.7273,26.7378,115489.8741
2007-02-06 10:50:00,50.66,50.73,50.64,50.69,166502.4630541872,26.7378,26.7748,26.7273,26.7537,166502.4631
2007-02-06 10:55:00,50.69,50.76,50.66,50.67,137821.56540777232,26.7537,26.7906,26.7378,26.7431,137821.5654
2007-02-06 11:00:00,50.67,50.81,50.67,50.74,109578.54406130267,26.7431,26.817,26.7431,26.7801,109578.5441
2007-02-06 11:05:00,50.74,50.77,50.71,50.73,104214.55938697318,26.7801,26.7959,26.7642,26.7748,104214.5594
2007-02-06 11:10:00,50.73,50.74,50.65,50.71,107936.50793650794,26.7748,26.7801,26.7325,26.7642,107936.5079
2007-02-06 11:15:00,50.72,50.74,50.61,50.63,145265.4625068418,26.7695,26.7801,26.7114,26.722,145265.4625
2007-02-06 11:20:00,50.63,50.67,50.56,50.62,140010.94690749864,26.722,26.7431,26.685,26.7167,140010.9469
2007-02-06 11:25:00,50.6,50.64,50.52,50.57,162999.45265462509,26.7062,26.7273,26.6639,26.6903,162999.4527
2007-02-06 11:30:00,50.58,50.72,50.56,50.71,135194.30760810073,26.6956,26.7695,26.685,26.7642,135194.3076
2007-02-06 11:35:00,50.7,50.71,50.64,50.66,66119.32129173509,26.7589,26.7642,26.7273,26.7378,66119.3213
2007-02-06 11:40:00,50.66,50.71,50.61,50.69,64586.75424192666,26.7378,26.7642,26.7114,26.7537,64586.7542
2007-02-06 11:45:00,50.69,50.72,50.63,50.64,38204.707170224414,26.7537,26.7695,26.722,26.7273,38204.7072
2007-02-06 11:50:00,50.64,50.78,50.64,50.77,95894.90968801314,26.7273,26.8012,26.7273,26.7959,95894.9097
2007-02-06 11:55:00,50.77,50.77,50.64,50.64,66666.66666666667,26.7959,26.7959,26.7273,26.7273,66666.6667
2007-02-06 12:00:00,50.64,50.73,50.58,50.58,105966.06458675423,26.7273,26.7748,26.6956,26.6956,105966.0646
2007-02-06 12:05:00,50.58,50.66,50.57,50.6,196168.58237547893,26.6956,26.7378,26.6903,26.7062,196168.5824
2007-02-06 12:10:00,50.61,50.63,50.56,50.62,120306.51340996168,26.7114,26.722,26.685,26.7167,120306.5134
2007-02-06 12:15:00,50.6,50.64,50.59,50.61,54844.006568144505,26.7062,26.7273,26.7009,26.7114,54844.0066
2007-02-06 12:20:00,50.6,50.61,50.57,50.59,69731.80076628353,26.7062,26.7114,26.6903,26.7009,69731.8008
2007-02-06 12:25:00,50.6,50.62,50.58,50.59,40831.964969896006,26.7062,26.7167,26.6956,26.7009,40831.965
2007-02-06 12:30:00,50.59,50.6,50.56,50.58,65134.09961685824,26.7009,26.7062,26.685,26.6956,65134.0996
2007-02-06 12:35:00,50.58,50.61,50.52,50.53,123371.64750957854,26.6956,26.7114,26.6639,26.6692,123371.6475
2007-02-06 12:40:00,50.52,50.53,50.46,50.48,189600.43787629995,26.6639,26.6692,26.6323,26.6428,189600.4379
2007-02-06 12:45:00,50.48,50.49,50.44,50.46,91406.67761357415,26.6428,26.6481,26.6217,26.6323,91406.6776
2007-02-06 12:50:00,50.45,50.49,50.44,50.45,64696.223316912976,26.627,26.6481,26.6217,26.627,64696.2233
2007-02-06 12:55:00,50.47,50.47,50.36,50.38,148111.65845648604,26.6375,26.6375,26.5795,26.59,148111.6585
2007-02-06 13:00:00,50.38,50.47,50.37,50.46,108593.32238642585,26.59,26.6375,26.5848,26.6323,108593.3224
2007-02-06 13:05:00,50.44,50.55,50.43,50.53,102900.9304871374,26.6217,26.6798,26.6164,26.6692,102900.9305
2007-02-06 13:10:00,50.53,50.57,50.51,50.51,62287.903667214014,26.6692,26.6903,26.6587,26.6587,62287.9037
2007-02-06 13:15:00,50.51,50.53,50.46,50.46,55829.22824302135,26.6587,26.6692,26.6323,26.6323,55829.2282
2007-02-06 13:20:00,50.46,50.47,50.42,50.43,74986.31636562671,26.6323,26.6375,26.6112,26.6164,74986.3164
2007-02-06 13:25:00,50.43,50.43,50.39,50.4,48494.80021893815,26.6164,26.6164,26.5953,26.6006,48494.8002
2007-02-06 13:30:00,50.38,50.52,50.38,50.5,91516.14668856048,26.59,26.6639,26.59,26.6534,91516.1467
2007-02-06 13:35:00,50.5,50.52,50.44,50.49,66776.13574165298,26.6534,26.6639,26.6217,26.6481,66776.1357
2007-02-06 13:40:00,50.48,50.52,50.42,50.49,68089.76464148879,26.6428,26.6639,26.6112,26.6481,68089.7646
2007-02-06 13:45:00,50.48,50.48,50.41,50.45,109688.013136289,26.6428,26.6428,26.6059,26.627,109688.0131
2007-02-06 13:50:00,50.46,50.46,50.42,50.43,26272.57799671593,26.6323,26.6323,26.6112,26.6164,26272.578
2007-02-06 13:55:00,50.43,50.45,50.42,50.43,34920.63492063492,26.6164,26.627,26.6112,26.6164,34920.6349
2007-02-06 14:00:00,50.43,50.48,50.4,50.4,89436.23426382047,26.6164,26.6428,26.6006,26.6006,89436.2343
2007-02-06 14:05:00,50.4,50.43,50.36,50.4,105966.06458675423,26.6006,26.6164,26.5795,26.6006,105966.0646
2007-02-06 14:10:00,50.4,50.49,50.4,50.43,78051.45046524357,26.6006,26.6481,26.6006,26.6164,78051.4505
2007-02-06 14:15:00,50.43,50.44,50.39,50.4,81007.11548987411,26.6164,26.6217,26.5953,26.6006,81007.1155
2007-02-06 14:20:00,50.4,50.45,50.37,50.4,61521.6201423098,26.6006,26.627,26.5848,26.6006,61521.6201
2007-02-06 14:25:00,50.4,50.48,50.39,50.46,93486.5900383142,26.6006,26.6428,26.5953,26.6323,93486.59
2007-02-06 14:30:00,50.46,50.47,50.44,50.47,59441.70771756979,26.6323,26.6375,26.6217,26.6375,59441.7077
2007-02-06 14:35:00,50.47,50.55,50.45,50.5,126655.71975916805,26.6375,26.6798,26.627,26.6534,126655.7198
2007-02-06 14:40:00,50.5,50.53,50.5,50.51,26819.92337164751,26.6534,26.6692,26.6534,26.6587,26819.9234
2007-02-06 14:45:00,50.51,50.56,50.5,50.56,98960.04378763,26.6587,26.685,26.6534,26.685,98960.0438
2007-02-06 14:50:00,50.56,50.58,50.53,50.58,68965.51724137932,26.685,26.6956,26.6692,26.6956,68965.5172
2007-02-06 14:55:00,50.58,50.6,50.56,50.58,73015.87301587302,26.6956,26.7062,26.685,26.6956,73015.873
2007-02-06 15:00:00,50.58,50.6,50.55,50.55,77175.69786535304,26.6956,26.7062,26.6798,26.6798,77175.6979
2007-02-06 15:05:00,50.55,50.58,50.54,50.55,91954.02298850576,26.6798,26.6956,26.6745,26.6798,91954.023
2007-02-06 15:10:00,50.55,50.56,50.48,50.55,169567.59715380406,26.6798,26.685,26.6428,26.6798,169567.5972
2007-02-06 15:15:00,50.55,50.61,50.54,50.6,96113.84783798576,26.6798,26.7114,26.6745,26.7062,96113.8478
2007-02-06 15:20:00,50.6,50.61,50.56,50.56,147345.37493158184,26.7062,26.7114,26.685,26.685,147345.3749
2007-02-06 15:25:00,50.56,50.57,50.49,50.5,183141.7624521073,26.685,26.6903,26.6481,26.6534,183141.7625
2007-02-06 15:30:00,50.49,50.53,50.47,50.5,145812.8078817734,26.6481,26.6692,26.6375,26.6534,145812.8079
2007-02-06 15:35:00,50.5,50.52,50.49,50.51,103010.3995621237,26.6534,26.6639,26.6481,26.6587,103010.3996
2007-02-06 15:40:00,50.5,50.52,50.49,50.52,129939.79200875752,26.6534,26.6639,26.6481,26.6639,129939.792
2007-02-06 15:45:00,50.52,50.53,50.51,50.52,153147.2359058566,26.6639,26.6692,26.6587,26.6639,153147.2359
2007-02-06 15:50:00,50.52,50.53,50.51,50.52,229885.0574712644,26.6639,26.6692,26.6587,26.6639,229885.0575
2007-02-06 15:55:00,50.52,50.59,50.51,50.53,261193.21291735087,26.6639,26.7009,26.6587,26.6692,261193.2129
2007-02-07 09:30:00,50.7,50.79,50.65,50.74,211932.1291735085,26.7589,26.8064,26.7325,26.7801,211932.1292
2007-02-07 09:35:00,50.73,50.91,50.73,50.85,139354.13245758074,26.7748,26.8698,26.7748,26.8381,139354.1325
2007-02-07 09:40:00,50.85,50.89,50.74,50.82,127312.53420908592,26.8381,26.8592,26.7801,26.8223,127312.5342
2007-02-07 09:45:00,50.82,50.91,50.76,50.86,104214.55938697318,26.8223,26.8698,26.7906,26.8434,104214.5594
2007-02-07 09:50:00,50.86,51.07,50.85,50.97,164641.48877941983,26.8434,26.9542,26.8381,26.9014,164641.4888
2007-02-07 09:55:00,50.97,51.03,50.96,50.98,108045.97701149424,26.9014,26.9331,26.8962,26.9067,108045.977
2007-02-07 10:00:00,50.97,51.05,50.97,51.03,101368.36343732895,26.9014,26.9437,26.9014,26.9331,101368.3634
2007-02-07 10:05:00,51.03,51.03,50.96,50.98,85276.40941434045,26.9331,26.9331,26.8962,26.9067,85276.4094
2007-02-07 10:10:00,50.98,51.09,50.95,51.01,157088.12260536398,26.9067,26.9648,26.8909,26.9226,157088.1226
2007-02-07 10:15:00,51.0,51.09,50.97,51.06,104324.0284619595,26.9173,26.9648,26.9014,26.9489,104324.0285
2007-02-07 10:20:00,51.06,51.07,51.02,51.02,113191.02353585113,26.9489,26.9542,26.9278,26.9278,113191.0235
2007-02-07 10:25:00,51.03,51.03,50.88,50.93,88998.35796387521,26.9331,26.9331,26.8539,26.8803,88998.358
2007-02-07 10:30:00,50.93,51.2,50.88,51.07,669184.455391352,26.8803,27.0228,26.8539,26.9542,669184.4554
2007-02-07 10:35:00,51.07,51.1,50.96,50.96,298850.5747126437,26.9542,26.9701,26.8962,26.8962,298850.5747
2007-02-07 10:40:00,50.96,50.96,50.77,50.86,243240.28461959492,26.8962,26.8962,26.7959,26.8434,243240.2846
2007-02-07 10:45:00,50.86,50.96,50.86,50.9,237547.89272030653,26.8434,26.8962,26.8434,26.8645,237547.8927
2007-02-07 10:50:00,50.88,50.96,50.85,50.93,194745.48440065683,26.8539,26.8962,26.8381,26.8803,194745.4844
2007-02-07 10:55:00,50.94,50.99,50.85,50.95,173289.5457033388,26.8856,26.912,26.8381,26.8909,173289.5457
2007-02-07 11:00:00,50.95,50.97,50.83,50.85,148877.94198139026,26.8909,26.9014,26.8276,26.8381,148877.942
2007-02-07 11:05:00,50.85,50.86,50.75,50.77,101806.23973727424,26.8381,26.8434,26.7853,26.7959,101806.2397
2007-02-07 11:10:00,50.77,50.85,50.71,50.84,151724.1379310345,26.7959,26.8381,26.7642,26.8328,151724.1379
2007-02-07 11:15:00,50.83,50.94,50.83,50.94,70935.96059113301,26.8276,26.8856,26.8276,26.8856,70935.9606
2007-02-07 11:20:00,50.94,50.94,50.76,50.77,62506.84181718665,26.8856,26.8856,26.7906,26.7959,62506.8418
2007-02-07 11:25:00,50.78,50.93,50.76,50.92,87356.32183908047,26.8012,26.8803,26.7906,26.8751,87356.3218
2007-02-07 11:30:00,50.91,50.96,50.89,50.96,114614.12151067324,26.8698,26.8962,26.8592,26.8962,114614.1215
2007-02-07 11:35:00,50.96,50.98,50.95,50.96,46414.88779419814,26.8962,26.9067,26.8909,26.8962,46414.8878
2007-02-07 11:40:00,50.96,50.97,50.93,50.96,48823.2074438971,26.8962,26.9014,26.8803,26.8962,48823.2074
2007-02-07 11:45:00,50.96,50.96,50.91,50.91,41817.18664477285,26.8962,26.8962,26.8698,26.8698,41817.1866
2007-02-07 11:50:00,50.92,50.96,50.89,50.92,48056.923918992885,26.8751,26.8962,26.8592,26.8751,48056.9239
2007-02-07 11:55:00,50.92,50.98,50.92,50.97,95675.97153804053,26.8751,26.9067,26.8751,26.9014,95675.9715
2007-02-07 12:00:00,50.97,51.0,50.96,50.97,84619.59496442255,26.9014,26.9173,26.8962,26.9014,84619.595
2007-02-07 12:05:00,50.97,51.01,50.96,51.01,59003.831417624526,26.9014,26.9226,26.8962,26.9226,59003.8314
2007-02-07 12:10:00,51.01,51.03,50.98,51.02,75424.19266557197,26.9226,26.9331,26.9067,26.9278,75424.1927
2007-02-07 12:15:00,51.01,51.05,51.0,51.01,84948.0021893815,26.9226,26.9437,26.9173,26.9226,84948.0022
2007-02-07 12:20:00,51.01,51.06,50.99,51.06,69841.26984126984,26.9226,26.9489,26.912,26.9489,69841.2698
2007-02-07 12:25:00,51.06,51.08,51.01,51.02,57252.32621784346,26.9489,26.9595,26.9226,26.9278,57252.3262
2007-02-07 12:30:00,51.02,51.06,50.99,51.06,52764.09414340449,26.9278,26.9489,26.912,26.9489,52764.0941
2007-02-07 12:35:00,51.06,51.06,50.97,50.97,83743.84236453203,26.9489,26.9489,26.9014,26.9014,83743.8424
2007-02-07 12:40:00,50.97,50.97,50.84,50.85,156978.65353037766,26.9014,26.9014,26.8328,26.8381,156978.6535
2007-02-07 12:45:00,50.85,50.89,50.79,50.86,105747.12643678162,26.8381,26.8592,26.8064,26.8434,105747.1264
2007-02-07 12:50:00,50.87,50.94,50.84,50.85,119430.76081007117,26.8487,26.8856,26.8328,26.8381,119430.7608
2007-02-07 12:55:00,50.85,50.87,50.71,50.74,86699.50738916257,26.8381,26.8487,26.7642,26.7801,86699.5074
2007-02-07 13:00:00,50.75,50.81,50.7,50.7,114395.1833607006,26.7853,26.817,26.7589,26.7589,114395.1834
2007-02-07 13:05:00,50.7,50.73,50.63,50.64,70169.67706622879,26.7589,26.7748,26.722,26.7273,70169.6771
2007-02-07 13:10:00,50.64,50.66,50.59,50.6,78160.9195402299,26.7273,26.7378,26.7009,26.7062,78160.9195
2007-02-07 13:15:00,50.6,50.64,50.56,50.64,124685.27640941436,26.7062,26.7273,26.685,26.7273,124685.2764
2007-02-07 13:20:00,50.63,50.64,50.58,50.64,58894.36234263821,26.722,26.7273,26.6956,26.7273,58894.3623
2007-02-07 13:25:00,50.64,50.7,50.64,50.68,62835.2490421456,26.7273,26.7589,26.7273,26.7484,62835.249
2007-02-07 13:30:00,50.68,50.81,50.68,50.77,94800.21893814998,26.7484,26.817,26.7484,26.7959,94800.2189
2007-02-07 13:35:00,50.78,50.8,50.74,50.74,41817.18664477285,26.8012,26.8117,26.7801,26.7801,41817.1866
2007-02-07 13:40:00,50.75,50.77,50.72,50.76,34920.63492063492,26.7853,26.7959,26.7695,26.7906,34920.6349
2007-02-07 13:45:00,50.76,50.76,50.67,50.69,59879.58401751505,26.7906,26.7906,26.7431,26.7537,59879.584
2007-02-07 13:50:00,50.69,50.71,50.65,50.68,54296.66119321292,26.7537,26.7642,26.7325,26.7484,54296.6612
2007-02-07 13:55:00,50.67,50.67,50.6,50.6,68199.2337164751,26.7431,26.7431,26.7062,26.7062,68199.2337
2007-02-07 14:00:00,50.6,50.66,50.6,50.61,58347.01696770662,26.7062,26.7378,26.7062,26.7114,58347.017
2007-02-07 14:05:00,50.6,50.61,50.49,50.49,99616.8582375479,26.7062,26.7114,26.6481,26.6481,99616.8582
2007-02-07 14:10:00,50.5,50.51,50.32,50.36,172413.7931034483,26.6534,26.6587,26.5584,26.5795,172413.7931
2007-02-07 14:15:00,50.36,50.38,50.29,50.37,155993.43185550082,26.5795,26.59,26.5425,26.5848,155993.4319
2007-02-07 14:20:00,50.37,50.43,50.33,50.38,80459.77011494253,26.5848,26.6164,26.5637,26.59,80459.7701
2007-02-07 14:25:00,50.39,50.46,50.33,50.41,109359.60591133006,26.5953,26.6323,26.5637,26.6059,109359.6059
2007-02-07 14:30:00,50.42,50.42,50.29,50.3,89545.7033388068,26.6112,26.6112,26.5425,26.5478,89545.7033
2007-02-07 14:35:00,50.31,50.35,50.28,50.35,63382.594417077176,26.5531,26.5742,26.5373,26.5742,63382.5944
2007-02-07 14:40:00,50.34,50.38,50.25,50.25,69403.39354132458,26.5689,26.59,26.5214,26.5214,69403.3935
2007-02-07 14:45:00,50.26,50.29,50.17,50.22,269512.8626163109,26.5267,26.5425,26.4792,26.5056,269512.8626
2007-02-07 14:50:00,50.22,50.29,50.22,50.23,105747.12643678162,26.5056,26.5425,26.5056,26.5109,105747.1264
2007-02-07 14:55:00,50.24,50.29,50.21,50.26,76518.88341543515,26.5162,26.5425,26.5003,26.5267,76518.8834
2007-02-07 15:00:00,50.25,50.36,50.24,50.33,87027.91461412152,26.5214,26.5795,26.5162,26.5637,87027.9146
2007-02-07 15:05:00,50.33,50.37,50.28,50.3,80350.30103995622,26.5637,26.5848,26.5373,26.5478,80350.301
2007-02-07 15:10:00,50.3,50.36,50.27,50.31,74329.50191570881,26.5478,26.5795,26.532,26.5531,74329.5019
2007-02-07 15:15:00,50.31,50.36,50.27,50.33,89436.23426382047,26.5531,26.5795,26.532,26.5637,89436.2343
2007-02-07 15:20:00,50.34,50.41,50.32,50.4,78270.3886152162,26.5689,26.6059,26.5584,26.6006,78270.3886
2007-02-07 15:25:00,50.39,50.43,50.31,50.35,158730.15873015873,26.5953,26.6164,26.5531,26.5742,158730.1587
2007-02-07 15:30:00,50.35,50.41,50.32,50.4,89326.76518883416,26.5742,26.6059,26.5584,26.6006,89326.7652
2007-02-07 15:35:00,50.4,50.42,50.38,50.39,103119.86863711002,26.6006,26.6112,26.59,26.5953,103119.8686
2007-02-07 15:40:00,50.39,50.41,50.38,50.4,104542.96661193212,26.5953,26.6059,26.59,26.6006,104542.9666
2007-02-07 15:45:00,50.4,50.43,50.39,50.41,82320.74438970991,26.6006,26.6164,26.5953,26.6059,82320.7444
2007-02-07 15:50:00,50.4,50.42,50.36,50.39,92829.77558839628,26.6006,26.6112,26.5795,26.5953,92829.7756
2007-02-07 15:55:00,50.39,50.43,50.36,50.42,135522.71483305967,26.5953,26.6164,26.5795,26.6112,135522.7148
2007-02-08 09:30:00,50.28,50.52,50.28,50.38,160591.13300492612,26.5373,26.6639,26.5373,26.59,160591.133
2007-02-08 09:35:00,50.38,50.41,50.17,50.24,149863.1636562671,26.59,26.6059,26.4792,26.5162,149863.1637
2007-02-08 09:40:00,50.23,50.33,50.01,50.07,224630.5418719212,26.5109,26.5637,26.3948,26.4264,224630.5419
2007-02-08 09:45:00,50.08,50.13,50.0,50.02,112643.67816091956,26.4317,26.4581,26.3895,26.4,112643.6782
2007-02-08 09:50:00,50.02,50.19,50.02,50.11,120087.57525998904,26.4,26.4898,26.4,26.4475,120087.5753
2007-02-08 09:55:00,50.12,50.17,50.08,50.1,149534.75643130817,26.4528,26.4792,26.4317,26.4423,149534.7564
2007-02-08 10:00:00,50.1,50.15,50.01,50.05,218500.27367268747,26.4423,26.4687,26.3948,26.4159,218500.2737
2007-02-08 10:05:00,50.05,50.11,50.03,50.03,133552.27148330596,26.4159,26.4475,26.4053,26.4053,133552.2715
2007-02-08 10:10:00,50.02,50.07,50.01,50.01,85057.47126436782,26.4,26.4264,26.3948,26.3948,85057.4713
2007-02-08 10:15:00,50.01,50.1,49.93,49.97,189162.5615763547,26.3948,26.4423,26.3525,26.3737,189162.5616
2007-02-08 10:20:00,49.96,50.11,49.94,50.09,171647.50957854406,26.3684,26.4475,26.3578,26.437,171647.5096
2007-02-08 10:25:00,50.1,50.22,50.09,50.21,157744.9370552819,26.4423,26.5056,26.437,26.5003,157744.9371
2007-02-08 10:30:00,50.2,50.33,50.11,50.33,287794.1981390257,26.495,26.5637,26.4475,26.5637,287794.1981
2007-02-08 10:35:00,50.32,50.38,50.1,50.13,252764.0941434045,26.5584,26.59,26.4423,26.4581,252764.0941
2007-02-08 10:40:00,50.13,50.15,49.98,50.0,171100.16420361248,26.4581,26.4687,26.3789,26.3895,171100.1642
2007-02-08 10:45:00,50.0,50.05,49.95,50.01,170771.75697865355,26.3895,26.4159,26.3631,26.3948,170771.757
2007-02-08 10:50:00,50.01,50.04,49.95,50.0,138587.8489326765,26.3948,26.4106,26.3631,26.3895,138587.8489
2007-02-08 10:55:00,50.0,50.07,49.92,50.0,167487.68472906406,26.3895,26.4264,26.3473,26.3895,167487.6847
2007-02-08 11:00:00,50.0,50.0,49.9,49.94,140667.76135741654,26.3895,26.3895,26.3367,26.3578,140667.7614
2007-02-08 11:05:00,49.93,50.08,49.9,50.0,191570.88122605364,26.3525,26.4317,26.3367,26.3895,191570.8812
2007-02-08 11:10:00,50.0,50.05,49.96,50.04,107170.22441160372,26.3895,26.4159,26.3684,26.4106,107170.2244
2007-02-08 11:15:00,50.05,50.14,49.99,50.01,145922.2769567597,26.4159,26.4634,26.3842,26.3948,145922.277
2007-02-08 11:20:00,50.01,50.06,49.99,50.04,68089.76464148879,26.3948,26.4212,26.3842,26.4106,68089.7646
2007-02-08 11:25:00,50.05,50.07,49.98,49.98,98303.2293377121,26.4159,26.4264,26.3789,26.3789,98303.2293
2007-02-08 11:30:00,49.99,50.1,49.98,50.04,91406.67761357415,26.3842,26.4423,26.3789,26.4106,91406.6776
2007-02-08 11:35:00,50.03,50.04,49.97,49.99,84510.12588943624,26.4053,26.4106,26.3737,26.3842,84510.1259
2007-02-08 11:40:00,49.99,50.05,49.98,50.04,111001.6420361248,26.3842,26.4159,26.3789,26.4106,111001.642
2007-02-08 11:45:00,50.04,50.05,49.99,50.02,102025.17788724686,26.4106,26.4159,26.3842,26.4,102025.1779
2007-02-08 11:50:00,50.01,50.11,50.01,50.09,101806.23973727424,26.3948,26.4475,26.3948,26.437,101806.2397
2007-02-08 11:55:00,50.09,50.19,50.07,50.18,112643.67816091956,26.437,26.4898,26.4264,26.4845,112643.6782
2007-02-08 12:00:00,50.19,50.19,50.14,50.18,69512.8626163109,26.4898,26.4898,26.4634,26.4845,69512.8626
2007-02-08 12:05:00,50.18,50.19,50.09,50.12,83853.31143951834,26.4845,26.4898,26.437,26.4528,83853.3114
2007-02-08 12:10:00,50.11,50.15,50.09,50.11,55281.88286808976,26.4475,26.4687,26.437,26.4475,55281.8829
2007-02-08 12:15:00,50.11,50.19,50.11,50.17,56157.6354679803,26.4475,26.4898,26.4475,26.4792,56157.6355
2007-02-08 12:20:00,50.17,50.35,50.17,50.33,171647.50957854406,26.4792,26.5742,26.4792,26.5637,171647.5096
2007-02-08 12:25:00,50.35,50.35,50.3,50.32,83962.78051450466,26.5742,26.5742,26.5478,26.5584,83962.7805
2007-02-08 12:30:00,50.32,50.35,50.29,50.33,84619.59496442255,26.5584,26.5742,26.5425,26.5637,84619.595
2007-02-08 12:35:00,50.33,50.38,50.32,50.35,111877.39463601532,26.5637,26.59,26.5584,26.5742,111877.3946
2007-02-08 12:40:00,50.37,50.37,50.32,50.32,37328.95457033388,26.5848,26.5848,26.5584,26.5584,37328.9546
2007-02-08 12:45:00,50.32,50.36,50.31,50.34,73125.34209085934,26.5584,26.5795,26.5531,26.5689,73125.3421
2007-02-08 12:50:00,50.34,50.38,50.31,50.32,88669.95073891626,26.5689,26.59,26.5531,26.5584,88669.9507
2007-02-08 12:55:00,50.32,50.33,50.19,50.29,137274.22003284073,26.5584,26.5637,26.4898,26.5425,137274.22
2007-02-08 13:00:00,50.29,50.36,50.27,50.35,56923.91899288452,26.5425,26.5795,26.532,26.5742,56923.919
2007-02-08 13:05:00,50.35,50.54,50.34,50.53,169567.59715380406,26.5742,26.6745,26.5689,26.6692,169567.5972
2007-02-08 13:10:00,50.53,50.56,50.51,50.56,135194.30760810073,26.6692,26.685,26.6587,26.685,135194.3076
2007-02-08 13:15:00,50.56,50.67,50.56,50.64,238423.64532019704,26.685,26.7431,26.685,26.7273,238423.6453
2007-02-08 13:20:00,50.64,50.66,50.58,50.6,95785.44061302682,26.7273,26.7378,26.6956,26.7062,95785.4406
2007-02-08 13:25:00,50.61,50.61,50.56,50.6,63054.18719211823,26.7114,26.7114,26.685,26.7062,63054.1872
2007-02-08 13:30:00,50.59,50.67,50.57,50.63,129501.91570881226,26.7009,26.7431,26.6903,26.722,129501.9157
2007-02-08 13:35:00,50.64,50.64,50.57,50.58,205473.4537493158,26.7273,26.7273,26.6903,26.6956,205473.4537
2007-02-08 13:40:00,50.58,50.65,50.57,50.62,77504.10509031199,26.6956,26.7325,26.6903,26.7167,77504.1051
2007-02-08 13:45:00,50.62,50.68,50.59,50.65,93814.99726327312,26.7167,26.7484,26.7009,26.7325,93814.9973
2007-02-08 13:50:00,50.65,50.68,50.61,50.65,69622.33169129721,26.7325,26.7484,26.7114,26.7325,69622.3317
2007-02-08 13:55:00,50.65,50.69,50.61,50.69,94471.81171319104,26.7325,26.7537,26.7114,26.7537,94471.8117
2007-02-08 14:00:00,50.69,50.82,50.65,50.81,127203.06513409964,26.7537,26.8223,26.7325,26.817,127203.0651
2007-02-08 14:05:00,50.81,50.95,50.81,50.84,279365.0793650793,26.817,26.8909,26.817,26.8328,279365.0794
2007-02-08 14:10:00,50.84,50.89,50.83,50.88,72140.12041598248,26.8328,26.8592,26.8276,26.8539,72140.1204
2007-02-08 14:15:00,50.87,50.87,50.74,50.78,145265.4625068418,26.8487,26.8487,26.7801,26.8012,145265.4625
2007-02-08 14:20:00,50.78,51.02,50.75,51.0,181061.85002736727,26.8012,26.9278,26.7853,26.9173,181061.85
2007-02-08 14:25:00,51.01,51.11,51.0,51.1,208648.056923919,26.9226,26.9753,26.9173,26.9701,208648.0569
2007-02-08 14:30:00,51.09,51.11,51.01,51.03,182047.0717022441,26.9648,26.9753,26.9226,26.9331,182047.0717
2007-02-08 14:35:00,51.04,51.21,51.03,51.17,289107.8270388615,26.9384,27.0281,26.9331,27.007,289107.827
2007-02-08 14:40:00,51.17,51.2,51.14,51.17,124356.8691844554,27.007,27.0228,26.9912,27.007,124356.8692
2007-02-08 14:45:00,51.17,51.17,51.06,51.06,101368.36343732895,27.007,27.007,26.9489,26.9489,101368.3634
2007-02-08 14:50:00,51.06,51.12,51.01,51.11,188724.6852764094,26.9489,26.9806,26.9226,26.9753,188724.6853
2007-02-08 14:55:00,51.11,51.19,51.1,51.12,181280.7881773399,26.9753,27.0176,26.9701,26.9806,181280.7882
2007-02-08 15:00:00,51.11,51.14,51.08,51.08,92391.89928845102,26.9753,26.9912,26.9595,26.9595,92391.8993
2007-02-08 15:05:00,51.08,51.12,51.02,51.06,103119.86863711002,26.9595,26.9806,26.9278,26.9489,103119.8686
2007-02-08 15:10:00,51.06,51.12,51.03,51.09,83743.84236453203,26.9489,26.9806,26.9331,26.9648,83743.8424
2007-02-08 15:15:00,51.09,51.14,51.07,51.1,89764.64148877942,26.9648,26.9912,26.9542,26.9701,89764.6415
2007-02-08 15:20:00,51.09,51.1,51.03,51.08,89545.7033388068,26.9648,26.9701,26.9331,26.9595,89545.7033
2007-02-08 15:25:00,51.07,51.09,51.06,51.07,78927.2030651341,26.9542,26.9648,26.9489,26.9542,78927.2031
2007-02-08 15:30:00,51.07,51.11,51.06,51.08,74438.97099069513,26.9542,26.9753,26.9489,26.9595,74438.971
2007-02-08 15:35:00,51.09,51.16,51.07,51.1,140667.76135741654,26.9648,27.0017,26.9542,26.9701,140667.7614
2007-02-08 15:40:00,51.1,51.13,51.04,51.13,182266.00985221675,26.9701,26.9859,26.9384,26.9859,182266.0099
2007-02-08 15:45:00,51.13,51.13,51.06,51.06,121182.26600985222,26.9859,26.9859,26.9489,26.9489,121182.266
2007-02-08 15:50:00,51.06,51.06,50.99,50.99,159715.3804050356,26.9489,26.9489,26.912,26.912,159715.3804
2007-02-08 15:55:00,50.99,51.08,50.99,51.02,250574.71264367813,26.912,26.9595,26.912,26.9278,250574.7126
2007-02-09 09:30:00,51.33,51.33,51.06,51.23,269403.3935413246,27.0914,27.0914,26.9489,27.0387,269403.3935
2007-02-09 09:35:00,51.23,51.33,51.15,51.24,271264.367816092,27.0387,27.0914,26.9964,27.0439,271264.3678
2007-02-09 09:40:00,51.24,51.33,51.17,51.33,142200.32840722497,27.0439,27.0914,27.007,27.0914,142200.3284
2007-02-09 09:45:00,51.33,51.38,51.28,51.3,192993.97920087576,27.0914,27.1178,27.0651,27.0756,192993.9792
2007-02-09 09:50:00,51.31,51.37,51.26,51.35,108921.72961138478,27.0809,27.1126,27.0545,27.102,108921.7296
2007-02-09 09:55:00,51.33,51.35,51.18,51.21,176573.6179529283,27.0914,27.102,27.0123,27.0281,176573.618
2007-02-09 10:00:00,51.2,51.27,51.16,51.18,255172.41379310345,27.0228,27.0598,27.0017,27.0123,255172.4138
2007-02-09 10:05:00,51.18,51.2,51.08,51.13,225177.8872468528,27.0123,27.0228,26.9595,26.9859,225177.8872
2007-02-09 10:10:00,51.13,51.17,51.1,51.15,124794.74548440066,26.9859,27.007,26.9701,26.9964,124794.7455
2007-02-09 10:15:00,51.16,51.23,51.15,51.15,160262.72577996718,27.0017,27.0387,26.9964,26.9964,160262.7258
2007-02-09 10:20:00,51.15,51.17,51.11,51.12,118007.66283524904,26.9964,27.007,26.9753,26.9806,118007.6628
2007-02-09 10:25:00,51.12,51.14,51.05,51.09,159824.8494800219,26.9806,26.9912,26.9437,26.9648,159824.8495
2007-02-09 10:30:00,51.09,51.17,50.99,50.99,146360.15325670497,26.9648,27.007,26.912,26.912,146360.1533
2007-02-09 10:35:00,51.0,51.14,50.94,51.0,137493.15818281335,26.9173,26.9912,26.8856,26.9173,137493.1582
2007-02-09 10:40:00,51.01,51.06,50.97,51.02,233825.94417077172,26.9226,26.9489,26.9014,26.9278,233825.9442
2007-02-09 10:45:00,51.05,51.06,50.98,51.02,149534.75643130817,26.9437,26.9489,26.9067,26.9278,149534.7564
2007-02-09 10:50:00,51.01,51.05,50.96,50.97,190585.6595511768,26.9226,26.9437,26.8962,26.9014,190585.6596
2007-02-09 10:55:00,50.99,51.06,50.97,51.02,105309.25013683634,26.912,26.9489,26.9014,26.9278,105309.2501
2007-02-09 11:00:00,51.02,51.11,50.97,51.08,152380.9523809524,26.9278,26.9753,26.9014,26.9595,152380.9524
2007-02-09 11:05:00,51.07,51.16,51.06,51.16,90859.3322386426,26.9542,27.0017,26.9489,27.0017,90859.3322
2007-02-09 11:10:00,51.16,51.17,51.12,51.16,87137.38368910782,27.0017,27.007,26.9806,27.0017,87137.3837
2007-02-09 11:15:00,51.15,51.16,51.12,51.14,122167.48768472909,26.9964,27.0017,26.9806,26.9912,122167.4877
2007-02-09 11:20:00,51.14,51.15,51.1,51.13,54406.13026819924,26.9912,26.9964,26.9701,26.9859,54406.1303
2007-02-09 11:25:00,51.12,51.18,51.08,51.08,224740.0109469075,26.9806,27.0123,26.9595,26.9595,224740.0109
2007-02-09 11:30:00,51.09,51.15,51.05,51.1,139135.1943076081,26.9648,26.9964,26.9437,26.9701,139135.1943
2007-02-09 11:35:00,51.1,51.19,51.05,51.16,184455.39135194308,26.9701,27.0176,26.9437,27.0017,184455.3914
2007-02-09 11:40:00,51.16,51.24,51.15,51.23,206239.73727422004,27.0017,27.0439,26.9964,27.0387,206239.7373
2007-02-09 11:45:00,51.23,51.24,51.15,51.17,138478.37985769022,27.0387,27.0439,26.9964,27.007,138478.3799
2007-02-09 11:50:00,51.17,51.21,51.12,51.17,229337.7120963328,27.007,27.0281,26.9806,27.007,229337.7121
2007-02-09 11:55:00,51.17,51.2,51.07,51.11,155227.14833059662,27.007,27.0228,26.9542,26.9753,155227.1483
2007-02-09 12:00:00,51.1,51.16,51.08,51.12,153804.0503557745,26.9701,27.0017,26.9595,26.9806,153804.0504
2007-02-09 12:05:00,51.13,51.16,51.1,51.13,132238.64258347018,26.9859,27.0017,26.9701,26.9859,132238.6426
2007-02-09 12:10:00,51.13,51.18,51.1,51.15,97208.53858784892,26.9859,27.0123,26.9701,26.9964,97208.5386
2007-02-09 12:15:00,51.15,51.17,51.09,51.17,97318.00766283524,26.9964,27.007,26.9648,27.007,97318.0077
2007-02-09 12:20:00,51.17,51.19,51.15,51.17,64148.8779419814,27.007,27.0176,26.9964,27.007,64148.8779
2007-02-09 12:25:00,51.17,51.18,51.09,51.1,42583.47016967706,27.007,27.0123,26.9648,26.9701,42583.4702
2007-02-09 12:30:00,51.1,51.11,50.96,50.96,96989.6004378763,26.9701,26.9753,26.8962,26.8962,96989.6004
2007-02-09 12:35:00,50.96,51.1,50.94,51.1,155117.6792556103,26.8962,26.9701,26.8856,26.9701,155117.6793
2007-02-09 12:40:00,51.09,51.16,51.08,51.13,59441.70771756979,26.9648,27.0017,26.9595,26.9859,59441.7077
2007-02-09 12:45:00,51.14,51.17,51.06,51.17,147235.90585659552,26.9912,27.007,26.9489,27.007,147235.9059
2007-02-09 12:50:00,51.17,51.2,51.11,51.17,149096.8801313629,27.007,27.0228,26.9753,27.007,149096.8801
2007-02-09 12:55:00,51.17,51.17,51.11,51.15,79912.42474001095,27.007,27.007,26.9753,26.9964,79912.4247
2007-02-09 13:00:00,51.15,51.15,51.05,51.05,129501.91570881226,26.9964,26.9964,26.9437,26.9437,129501.9157
2007-02-09 13:05:00,51.05,51.17,51.04,51.13,181061.85002736727,26.9437,27.007,26.9384,26.9859,181061.85
2007-02-09 13:10:00,51.14,51.15,51.11,51.12,52326.21784345923,26.9912,26.9964,26.9753,26.9806,52326.2178
2007-02-09 13:15:00,51.11,51.14,51.06,51.12,159715.3804050356,26.9753,26.9912,26.9489,26.9806,159715.3804
2007-02-09 13:20:00,51.12,51.14,51.08,51.09,63054.18719211823,26.9806,26.9912,26.9595,26.9648,63054.1872
2007-02-09 13:25:00,51.09,51.15,51.09,51.12,80240.8319649699,26.9648,26.9964,26.9648,26.9806,80240.832
2007-02-09 13:30:00,51.12,51.17,51.0,51.0,135084.8385331144,26.9806,27.007,26.9173,26.9173,135084.8385
2007-02-09 13:35:00,51.0,51.07,50.96,51.03,147016.96770662288,26.9173,26.9542,26.8962,26.9331,147016.9677
2007-02-09 13:40:00,51.04,51.14,51.03,51.14,50246.30541871922,26.9384,26.9912,26.9331,26.9912,50246.3054
2007-02-09 13:45:00,51.15,51.16,51.0,51.05,138587.8489326765,26.9964,27.0017,26.9173,26.9437,138587.8489
2007-02-09 13:50:00,51.05,51.09,50.97,51.07,99069.51286261632,26.9437,26.9648,26.9014,26.9542,99069.5129
2007-02-09 13:55:00,51.07,51.1,50.96,51.01,60974.27476737822,26.9542,26.9701,26.8962,26.9226,60974.2748
2007-02-09 14:00:00,51.01,51.03,50.94,50.97,83305.96606458676,26.9226,26.9331,26.8856,26.9014,83305.9661
2007-02-09 14:05:00,50.96,50.98,50.67,50.7,224192.665571976,26.8962,26.9067,26.7431,26.7589,224192.6656
2007-02-09 14:10:00,50.73,50.73,50.57,50.57,235249.04214559388,26.7748,26.7748,26.6903,26.6903,235249.0421
2007-02-09 14:15:00,50.58,50.58,50.48,50.55,226053.6398467433,26.6956,26.6956,26.6428,26.6798,226053.6398
2007-02-09 14:20:00,50.55,50.64,50.55,50.62,141324.57580733445,26.6798,26.7273,26.6798,26.7167,141324.5758
2007-02-09 14:25:00,50.62,50.64,50.59,50.63,102134.64696223318,26.7167,26.7273,26.7009,26.722,102134.647
2007-02-09 14:30:00,50.63,50.64,50.54,50.55,134428.0240831965,26.722,26.7273,26.6745,26.6798,134428.0241
2007-02-09 14:35:00,50.55,50.61,50.53,50.54,191680.35030104,26.6798,26.7114,26.6692,26.6745,191680.3503
2007-02-09 14:40:00,50.54,50.55,50.53,50.53,63820.47071702244,26.6745,26.6798,26.6692,26.6692,63820.4707
2007-02-09 14:45:00,50.53,50.6,50.5,50.56,61521.6201423098,26.6692,26.7062,26.6534,26.685,61521.6201
2007-02-09 14:50:00,50.56,50.56,50.52,50.53,82539.68253968254,26.685,26.685,26.6639,26.6692,82539.6825
2007-02-09 14:55:00,50.53,50.58,50.5,50.56,85823.75478927203,26.6692,26.6956,26.6534,26.685,85823.7548
2007-02-09 15:00:00,50.56,50.65,50.56,50.65,63711.00164203613,26.685,26.7325,26.685,26.7325,63711.0016
2007-02-09 15:05:00,50.65,50.67,50.62,50.65,44663.38259441708,26.7325,26.7431,26.7167,26.7325,44663.3826
2007-02-09 15:10:00,50.65,50.73,50.64,50.64,114504.65243568692,26.7325,26.7748,26.7273,26.7273,114504.6524
2007-02-09 15:15:00,50.64,50.64,50.58,50.6,90202.51778872468,26.7273,26.7273,26.6956,26.7062,90202.5178
2007-02-09 15:20:00,50.6,50.62,50.57,50.61,82539.68253968254,26.7062,26.7167,26.6903,26.7114,82539.6825
2007-02-09 15:25:00,50.61,50.64,50.58,50.6,76190.4761904762,26.7114,26.7273,26.6956,26.7062,76190.4762
2007-02-09 15:30:00,50.59,50.67,50.56,50.67,96332.7859879584,26.7009,26.7431,26.685,26.7431,96332.786
2007-02-09 15:35:00,50.67,50.73,50.64,50.72,108374.3842364532,26.7431,26.7748,26.7273,26.7695,108374.3842
2007-02-09 15:40:00,50.71,50.72,50.66,50.66,114066.77613574166,26.7642,26.7695,26.7378,26.7378,114066.7761
2007-02-09 15:45:00,50.66,50.66,50.53,50.61,176135.74165298304,26.7378,26.7378,26.6692,26.7114,176135.7417
2007-02-09 15:50:00,50.61,50.68,50.61,50.67,102572.52326217844,26.7114,26.7484,26.7114,26.7431,102572.5233
2007-02-09 15:55:00,50.66,50.79,50.66,50.79,216748.7684729064,26.7378,26.8064,26.7378,26.8064,216748.7685
2007-02-12 09:30:00,50.24,50.29,50.12,50.16,274329.5019157088,26.5739,26.6004,26.5105,26.5316,274329.5019
2007-02-12 09:35:00,50.16,50.38,50.13,50.35,124247.40010946908,26.5316,26.648,26.5158,26.6321,124247.4001
2007-02-12 09:40:00,50.35,50.45,50.29,50.42,127859.87958401752,26.6321,26.685,26.6004,26.6692,127859.8796
2007-02-12 09:45:00,50.43,50.47,50.24,50.31,111001.6420361248,26.6744,26.6956,26.5739,26.611,111001.642
2007-02-12 09:50:00,50.31,50.41,50.29,50.4,45101.25889436234,26.611,26.6639,26.6004,26.6586,45101.2589
2007-02-12 09:55:00,50.38,50.46,50.37,50.42,51340.99616858238,26.648,26.6903,26.6427,26.6692,51340.9962
2007-02-12 10:00:00,50.41,50.43,50.3,50.34,58237.54789272031,26.6639,26.6744,26.6057,26.6268,58237.5479
2007-02-12 10:05:00,50.36,50.36,50.26,50.31,55719.75916803503,26.6374,26.6374,26.5845,26.611,55719.7592
2007-02-12 10:10:00,50.31,50.34,50.26,50.31,88998.35796387521,26.611,26.6268,26.5845,26.611,88998.358
2007-02-12 10:15:00,50.3,50.32,50.25,50.29,111548.98741105638,26.6057,26.6163,26.5792,26.6004,111548.9874
2007-02-12 10:20:00,50.29,50.38,50.28,50.35,115708.8122605364,26.6004,26.648,26.5951,26.6321,115708.8123
2007-02-12 10:25:00,50.35,50.36,50.28,50.29,143513.95730706077,26.6321,26.6374,26.5951,26.6004,143513.9573
2007-02-12 10:30:00,50.3,50.32,50.25,50.29,106513.40996168584,26.6057,26.6163,26.5792,26.6004,106513.41
2007-02-12 10:35:00,50.29,50.32,50.2,50.2,116146.68856048166,26.6004,26.6163,26.5528,26.5528,116146.6886
2007-02-12 10:40:00,50.2,50.28,50.19,50.26,77175.69786535304,26.5528,26.5951,26.5475,26.5845,77175.6979
2007-02-12 10:45:00,50.25,50.25,50.16,50.22,99616.8582375479,26.5792,26.5792,26.5316,26.5634,99616.8582
2007-02-12 10:50:00,50.22,50.23,50.19,50.21,72030.65134099618,26.5634,26.5687,26.5475,26.5581,72030.6513
2007-02-12 10:55:00,50.22,50.24,50.15,50.22,135303.77668308702,26.5634,26.5739,26.5263,26.5634,135303.7767
2007-02-12 11:00:00,50.22,50.29,50.16,50.2,665790.9140667762,26.5634,26.6004,26.5316,26.5528,665790.9141
2007-02-12 11:05:00,50.2,50.29,50.18,50.23,324247.4001094691,26.5528,26.6004,26.5422,26.5687,324247.4001
2007-02-12 11:10:00,50.23,50.29,50.19,50.23,145593.86973180078,26.5687,26.6004,26.5475,26.5687,145593.8697
2007-02-12 11:15:00,50.22,50.24,50.19,50.23,152709.35960591133,26.5634,26.5739,26.5475,26.5687,152709.3596
2007-02-12 11:20:00,50.24,50.24,50.12,50.13,147016.96770662288,26.5739,26.5739,26.5105,26.5158,147016.9677
2007-02-12 11:25:00,50.12,50.13,50.03,50.05,93596.0591133005,26.5105,26.5158,26.4629,26.4734,93596.0591
2007-02-12 11:30:00,50.04,50.06,49.97,49.97,110344.8275862069,26.4682,26.4787,26.4311,26.4311,110344.8276
2007-02-12 11:35:00,49.97,49.99,49.91,49.95,121729.6113847838,26.4311,26.4417,26.3994,26.4206,121729.6114
2007-02-12 11:40:00,49.96,50.01,49.92,50.0,113191.02353585113,26.4258,26.4523,26.4047,26.447,113191.0235
2007-02-12 11:45:00,50.0,50.06,50.0,50.03,76737.82156540778,26.447,26.4787,26.447,26.4629,76737.8216
2007-02-12 11:50:00,50.03,50.11,50.01,50.11,116475.09578544062,26.4629,26.5052,26.4523,26.5052,116475.0958
2007-02-12 11:55:00,50.11,50.2,50.09,50.13,222988.50574712644,26.5052,26.5528,26.4946,26.5158,222988.5057
2007-02-12 12:00:00,50.12,50.13,50.07,50.11,61959.49644225506,26.5105,26.5158,26.484,26.5052,61959.4964
2007-02-12 12:05:00,50.11,50.14,50.02,50.08,74876.84729064039,26.5052,26.5211,26.4576,26.4893,74876.8473
2007-02-12 12:10:00,50.09,50.11,50.02,50.04,59441.70771756979,26.4946,26.5052,26.4576,26.4682,59441.7077
2007-02-12 12:15:00,50.04,50.07,50.03,50.06,38970.99069512863,26.4682,26.484,26.4629,26.4787,38970.9907
2007-02-12 12:20:00,50.05,50.05,50.01,50.01,76409.41434044883,26.4734,26.4734,26.4523,26.4523,76409.4143
2007-02-12 12:25:00,50.01,50.02,49.97,50.02,490311.98686371103,26.4523,26.4576,26.4311,26.4576,490311.9869
2007-02-12 12:30:00,50.01,50.14,49.99,50.13,104542.96661193212,26.4523,26.5211,26.4417,26.5158,104542.9666
2007-02-12 12:35:00,50.13,50.14,50.05,50.06,109797.48221127532,26.5158,26.5211,26.4734,26.4787,109797.4822
2007-02-12 12:40:00,50.06,50.08,50.04,50.07,46743.29501915709,26.4787,26.4893,26.4682,26.484,46743.295
2007-02-12 12:45:00,50.07,50.09,50.03,50.04,184345.9222769568,26.484,26.4946,26.4629,26.4682,184345.9223
2007-02-12 12:50:00,50.05,50.07,50.01,50.01,50684.18171866448,26.4734,26.484,26.4523,26.4523,50684.1817
2007-02-12 12:55:00,50.02,50.03,49.97,49.97,51997.81061850028,26.4576,26.4629,26.4311,26.4311,51997.8106
2007-02-12 13:00:00,49.97,49.99,49.94,49.95,142966.6119321292,26.4311,26.4417,26.4153,26.4206,142966.6119
2007-02-12 13:05:00,49.95,50.04,49.94,50.03,109250.13683634374,26.4206,26.4682,26.4153,26.4629,109250.1368
2007-02-12 13:10:00,50.03,50.06,49.99,50.02,198139.02572523264,26.4629,26.4787,26.4417,26.4576,198139.0257
2007-02-12 13:15:00,50.02,50.05,49.91,49.93,148002.18938149975,26.4576,26.4734,26.3994,26.41,148002.1894
2007-02-12 13:20:00,49.93,49.96,49.92,49.92,43787.62999452655,26.41,26.4258,26.4047,26.4047,43787.63
2007-02-12 13:25:00,49.93,50.01,49.92,49.99,61959.49644225506,26.41,26.4523,26.4047,26.4417,61959.4964
2007-02-12 13:30:00,50.0,50.02,49.96,50.0,124356.8691844554,26.447,26.4576,26.4258,26.447,124356.8692
2007-02-12 13:35:00,50.01,50.07,50.0,50.05,89983.57963875205,26.4523,26.484,26.447,26.4734,89983.5796
2007-02-12 13:40:00,50.05,50.11,49.97,49.97,146360.15325670497,26.4734,26.5052,26.4311,26.4311,146360.1533
2007-02-12 13:45:00,49.97,50.02,49.94,49.98,214449.91789819376,26.4311,26.4576,26.4153,26.4364,214449.9179
2007-02-12 13:50:00,49.99,49.99,49.94,49.97,158401.7515051998,26.4417,26.4417,26.4153,26.4311,158401.7515
2007-02-12 13:55:00,49.96,50.06,49.94,50.04,147564.31308155446,26.4258,26.4787,26.4153,26.4682,147564.3131
2007-02-12 14:00:00,50.02,50.07,50.0,50.06,234044.8823207444,26.4576,26.484,26.447,26.4787,234044.8823
2007-02-12 14:05:00,50.07,50.19,50.06,50.16,296661.19321291737,26.484,26.5475,26.4787,26.5316,296661.1932
2007-02-12 14:10:00,50.16,50.17,50.08,50.11,126984.12698412698,26.5316,26.5369,26.4893,26.5052,126984.127
2007-02-12 14:15:00,50.1,50.21,50.09,50.21,201204.15982484948,26.4999,26.5581,26.4946,26.5581,201204.1598
2007-02-12 14:20:00,50.21,50.24,50.16,50.21,115818.28133552273,26.5581,26.5739,26.5316,26.5581,115818.2813
2007-02-12 14:25:00,50.21,50.23,50.16,50.17,87465.79091406678,26.5581,26.5687,26.5316,26.5369,87465.7909
2007-02-12 14:30:00,50.16,50.19,50.15,50.16,60317.46031746032,26.5316,26.5475,26.5263,26.5316,60317.4603
2007-02-12 14:35:00,50.15,50.18,50.14,50.14,107389.16256157636,26.5263,26.5422,26.5211,26.5211,107389.1626
2007-02-12 14:40:00,50.15,50.17,50.13,50.13,44663.38259441708,26.5263,26.5369,26.5158,26.5158,44663.3826
2007-02-12 14:45:00,50.15,50.15,50.01,50.04,100711.54898741106,26.5263,26.5263,26.4523,26.4682,100711.549
2007-02-12 14:50:00,50.04,50.1,50.03,50.09,35467.98029556651,26.4682,26.4999,26.4629,26.4946,35467.9803
2007-02-12 14:55:00,50.1,50.16,50.05,50.15,76847.29064039409,26.4999,26.5316,26.4734,26.5263,76847.2906
2007-02-12 15:00:00,50.13,50.17,50.08,50.16,96442.25506294472,26.5158,26.5369,26.4893,26.5316,96442.2551
2007-02-12 15:05:00,50.16,50.18,50.1,50.18,58894.36234263821,26.5316,26.5422,26.4999,26.5422,58894.3623
2007-02-12 15:10:00,50.17,50.24,50.15,50.21,78708.26491516148,26.5369,26.5739,26.5263,26.5581,78708.2649
2007-02-12 15:15:00,50.21,50.24,50.2,50.22,50136.836343732895,26.5581,26.5739,26.5528,26.5634,50136.8363
2007-02-12 15:20:00,50.22,50.3,50.22,50.29,86808.97646414889,26.5634,26.6057,26.5634,26.6004,86808.9765
2007-02-12 15:25:00,50.3,50.33,50.24,50.29,97099.06951286262,26.6057,26.6216,26.5739,26.6004,97099.0695
2007-02-12 15:30:00,50.3,50.3,50.26,50.27,45429.66611932129,26.6057,26.6057,26.5845,26.5898,45429.6661
2007-02-12 15:35:00,50.28,50.37,50.24,50.37,42255.06294471812,26.5951,26.6427,26.5739,26.6427,42255.0629
2007-02-12 15:40:00,50.37,50.38,50.31,50.31,82649.15161466887,26.6427,26.648,26.611,26.611,82649.1516
2007-02-12 15:45:00,50.31,50.35,50.29,50.29,100930.4871373837,26.611,26.6321,26.6004,26.6004,100930.4871
2007-02-12 15:50:00,50.32,50.37,50.29,50.35,89217.29611384784,26.6163,26.6427,26.6004,26.6321,89217.2961
2007-02-12 15:55:00,50.35,50.36,50.29,50.33,103010.3995621237,26.6321,26.6374,26.6004,26.6216,103010.3996
2007-02-13 09:30:00,50.56,50.7,50.51,50.68,192556.1029009305,26.7432,26.8173,26.7168,26.8067,192556.1029
2007-02-13 09:35:00,50.68,50.85,50.67,50.81,139901.47783251232,26.8067,26.8966,26.8014,26.8754,139901.4778
2007-02-13 09:40:00,50.8,50.81,50.72,50.74,94033.93541324577,26.8702,26.8754,26.8278,26.8384,94033.9354
2007-02-13 09:45:00,50.74,50.79,50.7,50.79,114395.1833607006,26.8384,26.8649,26.8173,26.8649,114395.1834
2007-02-13 09:50:00,50.79,50.81,50.69,50.79,131253.42090859334,26.8649,26.8754,26.812,26.8649,131253.4209
2007-02-13 09:55:00,50.78,50.79,50.65,50.78,100602.07991242474,26.8596,26.8649,26.7908,26.8596,100602.0799
2007-02-13 10:00:00,50.77,50.82,50.75,50.76,88451.01258894363,26.8543,26.8807,26.8437,26.849,88451.0126
2007-02-13 10:05:00,50.76,50.85,50.75,50.83,192227.6956759716,26.849,26.8966,26.8437,26.886,192227.6957
2007-02-13 10:10:00,50.83,50.86,50.65,50.68,167925.56102900932,26.886,26.9019,26.7908,26.8067,167925.561
2007-02-13 10:15:00,50.67,50.69,50.59,50.68,105090.31198686371,26.8014,26.812,26.7591,26.8067,105090.312
2007-02-13 10:20:00,50.69,50.69,50.6,50.67,108155.44608648056,26.812,26.812,26.7644,26.8014,108155.4461
2007-02-13 10:25:00,50.67,50.68,50.62,50.63,132895.45703338808,26.8014,26.8067,26.7749,26.7802,132895.457
2007-02-13 10:30:00,50.63,50.68,50.6,50.65,83305.96606458676,26.7802,26.8067,26.7644,26.7908,83305.9661
2007-02-13 10:35:00,50.64,50.7,50.62,50.67,73563.2183908046,26.7855,26.8173,26.7749,26.8014,73563.2184
2007-02-13 10:40:00,50.68,50.74,50.67,50.69,63163.65626710455,26.8067,26.8384,26.8014,26.812,63163.6563
2007-02-13 10:45:00,50.71,50.73,50.69,50.73,39627.80514504653,26.8225,26.8331,26.812,26.8331,39627.8051
2007-02-13 10:50:00,50.72,50.74,50.71,50.72,85823.75478927203,26.8278,26.8384,26.8225,26.8278,85823.7548
2007-02-13 10:55:00,50.73,50.82,50.72,50.79,138040.50355774493,26.8331,26.8807,26.8278,26.8649,138040.5036
2007-02-13 11:00:00,50.79,50.84,50.78,50.84,111986.86371100164,26.8649,26.8913,26.8596,26.8913,111986.8637
2007-02-13 11:05:00,50.84,50.85,50.75,50.77,76737.82156540778,26.8913,26.8966,26.8437,26.8543,76737.8216
2007-02-13 11:10:00,50.76,50.8,50.75,50.79,130049.26108374384,26.849,26.8702,26.8437,26.8649,130049.2611
2007-02-13 11:15:00,50.79,50.85,50.78,50.8,95566.5024630542,26.8649,26.8966,26.8596,26.8702,95566.5025
2007-02-13 11:20:00,50.79,50.83,50.75,50.81,90421.45593869733,26.8649,26.886,26.8437,26.8754,90421.4559
2007-02-13 11:25:00,50.82,50.83,50.78,50.79,73563.2183908046,26.8807,26.886,26.8596,26.8649,73563.2184
2007-02-13 11:30:00,50.79,50.96,50.78,50.95,138368.9107827039,26.8649,26.9548,26.8596,26.9495,138368.9108
2007-02-13 11:35:00,50.96,50.97,50.93,50.96,88560.48166392994,26.9548,26.9601,26.9389,26.9548,88560.4817
2007-02-13 11:40:00,50.96,51.0,50.94,50.95,80897.6464148878,26.9548,26.9759,26.9442,26.9495,80897.6464
2007-02-13 11:45:00,50.96,51.01,50.96,51.01,74438.97099069513,26.9548,26.9812,26.9548,26.9812,74438.971
2007-02-13 11:50:00,51.01,51.04,50.99,51.02,87903.66721401205,26.9812,26.9971,26.9707,26.9865,87903.6672
2007-02-13 11:55:00,51.02,51.06,51.02,51.02,128078.81773399016,26.9865,27.0077,26.9865,26.9865,128078.8177
2007-02-13 12:00:00,51.02,51.03,50.96,51.03,53311.43951833608,26.9865,26.9918,26.9548,26.9918,53311.4395
2007-02-13 12:05:00,51.03,51.05,50.98,50.98,52435.68691844554,26.9918,27.0024,26.9654,26.9654,52435.6869
2007-02-13 12:10:00,50.99,51.06,50.97,51.01,62287.903667214014,26.9707,27.0077,26.9601,26.9812,62287.9037
2007-02-13 12:15:00,51.01,51.05,51.0,51.05,37219.485495347566,26.9812,27.0024,26.9759,27.0024,37219.4855
2007-02-13 12:20:00,51.04,51.06,51.0,51.02,51450.465243568695,26.9971,27.0077,26.9759,26.9865,51450.4652
2007-02-13 12:25:00,51.02,51.03,50.96,50.97,45429.66611932129,26.9865,26.9918,26.9548,26.9601,45429.6661
2007-02-13 12:30:00,50.96,50.97,50.93,50.94,75314.72359058567,26.9548,26.9601,26.9389,26.9442,75314.7236
2007-02-13 12:35:00,50.93,50.93,50.88,50.91,93486.5900383142,26.9389,26.9389,26.9125,26.9283,93486.59
2007-02-13 12:40:00,50.91,50.94,50.9,50.92,46305.41871921183,26.9283,26.9442,26.923,26.9336,46305.4187
2007-02-13 12:45:00,50.93,50.96,50.92,50.94,28024.08319649699,26.9389,26.9548,26.9336,26.9442,28024.0832
2007-02-13 12:50:00,50.94,50.97,50.94,50.95,42145.593869731805,26.9442,26.9601,26.9442,26.9495,42145.5939
2007-02-13 12:55:00,50.94,50.96,50.94,50.96,15763.546798029558,26.9442,26.9548,26.9442,26.9548,15763.5468
2007-02-13 13:00:00,50.96,50.98,50.94,50.97,44882.32074438971,26.9548,26.9654,26.9442,26.9601,44882.3207
2007-02-13 13:05:00,50.97,51.06,50.97,51.05,81116.58456486043,26.9601,27.0077,26.9601,27.0024,81116.5846
2007-02-13 13:10:00,51.05,51.07,51.04,51.06,103667.2140120416,27.0024,27.013,26.9971,27.0077,103667.214
2007-02-13 13:15:00,51.06,51.09,51.03,51.09,156650.24630541872,27.0077,27.0235,26.9918,27.0235,156650.2463
2007-02-13 13:20:00,51.08,51.11,51.06,51.09,84072.24958949097,27.0183,27.0341,27.0077,27.0235,84072.2496
2007-02-13 13:25:00,51.08,51.08,51.05,51.06,54844.006568144505,27.0183,27.0183,27.0024,27.0077,54844.0066
2007-02-13 13:30:00,51.06,51.07,51.01,51.01,85604.8166392994,27.0077,27.013,26.9812,26.9812,85604.8166
2007-02-13 13:35:00,51.01,51.02,50.94,50.96,141981.39025725232,26.9812,26.9865,26.9442,26.9548,141981.3903
2007-02-13 13:40:00,50.96,51.01,50.96,50.99,59441.70771756979,26.9548,26.9812,26.9548,26.9707,59441.7077
2007-02-13 13:45:00,50.99,50.99,50.94,50.95,120306.51340996168,26.9707,26.9707,26.9442,26.9495,120306.5134
2007-02-13 13:50:00,50.94,51.01,50.92,51.01,60755.33661740559,26.9442,26.9812,26.9336,26.9812,60755.3366
2007-02-13 13:55:00,51.0,51.01,50.93,50.93,88122.60536398468,26.9759,26.9812,26.9389,26.9389,88122.6054
2007-02-13 14:00:00,50.94,51.0,50.93,51.0,65243.56869184456,26.9442,26.9759,26.9389,26.9759,65243.5687
2007-02-13 14:05:00,51.0,51.06,50.99,51.02,109359.60591133006,26.9759,27.0077,26.9707,26.9865,109359.6059
2007-02-13 14:10:00,51.02,51.02,50.96,50.96,51012.58894362343,26.9865,26.9865,26.9548,26.9548,51012.5889
2007-02-13 14:15:00,50.95,50.97,50.93,50.94,94143.40448823207,26.9495,26.9601,26.9389,26.9442,94143.4045
2007-02-13 14:20:00,50.95,50.96,50.89,50.9,98960.04378763,26.9495,26.9548,26.9178,26.923,98960.0438
2007-02-13 14:25:00,50.89,50.96,50.89,50.91,65134.09961685824,26.9178,26.9548,26.9178,26.9283,65134.0996
2007-02-13 14:30:00,50.9,50.91,50.89,50.9,30760.8100711549,26.923,26.9283,26.9178,26.923,30760.8101
2007-02-13 14:35:00,50.89,50.97,50.89,50.96,89436.23426382047,26.9178,26.9601,26.9178,26.9548,89436.2343
2007-02-13 14:40:00,50.96,50.96,50.92,50.95,56923.91899288452,26.9548,26.9548,26.9336,26.9495,56923.919
2007-02-13 14:45:00,50.95,50.96,50.9,50.94,48823.2074438971,26.9495,26.9548,26.923,26.9442,48823.2074
2007-02-13 14:50:00,50.95,51.0,50.94,51.0,47290.640394088674,26.9495,26.9759,26.9442,26.9759,47290.6404
2007-02-13 14:55:00,51.0,51.06,51.0,51.05,55172.41379310345,26.9759,27.0077,26.9759,27.0024,55172.4138
2007-02-13 15:00:00,51.04,51.04,50.93,51.0,122933.77120963328,26.9971,26.9971,26.9389,26.9759,122933.7712
2007-02-13 15:05:00,51.0,51.01,50.88,50.89,104871.37383689109,26.9759,26.9812,26.9125,26.9178,104871.3738
2007-02-13 15:10:00,50.89,50.92,50.89,50.91,80240.8319649699,26.9178,26.9336,26.9178,26.9283,80240.832
2007-02-13 15:15:00,50.91,50.96,50.91,50.93,54406.13026819924,26.9283,26.9548,26.9283,26.9389,54406.1303
2007-02-13 15:20:00,50.93,50.94,50.92,50.92,60645.86754241927,26.9389,26.9442,26.9336,26.9336,60645.8675
2007-02-13 15:25:00,50.92,50.93,50.89,50.92,89107.82703886152,26.9336,26.9389,26.9178,26.9336,89107.827
2007-02-13 15:30:00,50.92,50.94,50.9,50.9,66776.13574165298,26.9336,26.9442,26.923,26.923,66776.1357
2007-02-13 15:35:00,50.89,50.93,50.85,50.93,170552.8188286809,26.9178,26.9389,26.8966,26.9389,170552.8188
2007-02-13 15:40:00,50.93,50.94,50.88,50.89,147892.72030651342,26.9389,26.9442,26.9125,26.9178,147892.7203
2007-02-13 15:45:00,50.88,50.94,50.87,50.9,151724.1379310345,26.9125,26.9442,26.9072,26.923,151724.1379
2007-02-13 15:50:00,50.89,50.96,50.87,50.96,129064.039408867,26.9178,26.9548,26.9072,26.9548,129064.0394
2007-02-13 15:55:00,50.96,51.06,50.92,50.97,172413.7931034483,26.9548,27.0077,26.9336,26.9601,172413.7931
2007-02-14 09:30:00,51.18,51.22,50.99,51.13,196168.58237547893,27.0711,27.0923,26.9707,27.0447,196168.5824
2007-02-14 09:35:00,51.13,51.25,50.97,51.14,129173.50848385332,27.0447,27.1082,26.9601,27.05,129173.5085
2007-02-14 09:40:00,51.14,51.15,51.01,51.1,99616.8582375479,27.05,27.0553,26.9812,27.0288,99616.8582
2007-02-14 09:45:00,51.09,51.19,51.05,51.17,127312.53420908592,27.0235,27.0764,27.0024,27.0659,127312.5342
2007-02-14 09:50:00,51.17,51.17,51.02,51.04,175041.05090311987,27.0659,27.0659,26.9865,26.9971,175041.0509
2007-02-14 09:55:00,51.04,51.17,51.0,51.17,136288.9983579639,26.9971,27.0659,26.9759,27.0659,136288.9984
2007-02-14 10:00:00,51.16,51.22,51.14,51.17,173727.42200328407,27.0606,27.0923,27.05,27.0659,173727.422
2007-02-14 10:05:00,51.17,51.24,51.16,51.23,157088.12260536398,27.0659,27.1029,27.0606,27.0976,157088.1226
2007-02-14 10:10:00,51.23,51.27,51.2,51.24,244772.8516694034,27.0976,27.1188,27.0817,27.1029,244772.8517
2007-02-14 10:15:00,51.24,51.3,51.23,51.27,310344.8275862069,27.1029,27.1346,27.0976,27.1188,310344.8276
2007-02-14 10:20:00,51.27,51.35,51.25,51.33,225506.2944718117,27.1188,27.1611,27.1082,27.1505,225506.2945
2007-02-14 10:25:00,51.33,51.38,51.29,51.38,168582.37547892722,27.1505,27.1769,27.1293,27.1769,168582.3755
2007-02-14 10:30:00,51.38,51.56,51.25,51.37,751505.1997810618,27.1769,27.2721,27.1082,27.1716,751505.1998
2007-02-14 10:35:00,51.38,51.52,51.38,51.43,328297.7558839628,27.1769,27.251,27.1769,27.2034,328297.7559
2007-02-14 10:40:00,51.43,51.46,51.25,51.29,229666.1193212917,27.2034,27.2193,27.1082,27.1293,229666.1193
2007-02-14 10:45:00,51.27,51.31,51.16,51.23,253420.9085933224,27.1188,27.1399,27.0606,27.0976,253420.9086
2007-02-14 10:50:00,51.23,51.26,51.13,51.19,156650.24630541872,27.0976,27.1135,27.0447,27.0764,156650.2463
2007-02-14 10:55:00,51.19,51.2,51.07,51.08,137712.096332786,27.0764,27.0817,27.013,27.0183,137712.0963
2007-02-14 11:00:00,51.07,51.1,51.02,51.06,165845.6486042693,27.013,27.0288,26.9865,27.0077,165845.6486
2007-02-14 11:05:00,51.06,51.07,51.04,51.06,132238.64258347018,27.0077,27.013,26.9971,27.0077,132238.6426
2007-02-14 11:10:00,51.06,51.15,51.06,51.08,325779.9671592775,27.0077,27.0553,27.0077,27.0183,325779.9672
2007-02-14 11:15:00,51.09,51.13,51.01,51.01,196059.1133004926,27.0235,27.0447,26.9812,26.9812,196059.1133
2007-02-14 11:20:00,51.0,51.01,50.76,50.76,155774.4937055282,26.9759,26.9812,26.849,26.849,155774.4937
2007-02-14 11:25:00,50.77,50.85,50.74,50.8,110673.23481116584,26.8543,26.8966,26.8384,26.8702,110673.2348
2007-02-14 11:30:00,50.8,50.83,50.76,50.82,91516.14668856048,26.8702,26.886,26.849,26.8807,91516.1467
2007-02-14 11:35:00,50.83,50.96,50.83,50.96,142747.67378215655,26.886,26.9548,26.886,26.9548,142747.6738
2007-02-14 11:40:00,50.96,51.02,50.95,50.99,98193.7602627258,26.9548,26.9865,26.9495,26.9707,98193.7603
2007-02-14 11:45:00,50.99,51.0,50.88,50.92,75643.13081554462,26.9707,26.9759,26.9125,26.9336,75643.1308
2007-02-14 11:50:00,50.92,50.94,50.86,50.87,101039.95621237002,26.9336,26.9442,26.9019,26.9072,101039.9562
2007-02-14 11:55:00,50.89,50.91,50.85,50.88,125342.09085933224,26.9178,26.9283,26.8966,26.9125,125342.0909
2007-02-14 12:00:00,50.87,50.97,50.85,50.96,64696.223316912976,26.9072,26.9601,26.8966,26.9548,64696.2233
2007-02-14 12:05:00,50.96,50.96,50.91,50.94,54953.47564313082,26.9548,26.9548,26.9283,26.9442,54953.4756
2007-02-14 12:10:00,50.95,50.96,50.86,50.87,34811.165845648604,26.9495,26.9548,26.9019,26.9072,34811.1658
2007-02-14 12:15:00,50.87,50.91,50.82,50.84,74767.37821565408,26.9072,26.9283,26.8807,26.8913,74767.3782
2007-02-14 12:20:00,50.83,50.85,50.79,50.79,42583.47016967706,26.886,26.8966,26.8649,26.8649,42583.4702
2007-02-14 12:25:00,50.79,50.8,50.69,50.69,128078.81773399016,26.8649,26.8702,26.812,26.812,128078.8177
2007-02-14 12:30:00,50.69,50.7,50.62,50.62,99288.45101258896,26.812,26.8173,26.7749,26.7749,99288.451
2007-02-14 12:35:00,50.61,50.65,50.61,50.62,90749.86316365626,26.7697,26.7908,26.7697,26.7749,90749.8632
2007-02-14 12:40:00,50.62,50.67,50.61,50.67,73125.34209085934,26.7749,26.8014,26.7697,26.8014,73125.3421
2007-02-14 12:45:00,50.67,50.71,50.65,50.7,46524.356869184456,26.8014,26.8225,26.7908,26.8173,46524.3569
2007-02-14 12:50:00,50.7,50.8,50.7,50.77,77394.63601532567,26.8173,26.8702,26.8173,26.8543,77394.636
2007-02-14 12:55:00,50.77,50.84,50.74,50.8,107827.03886152162,26.8543,26.8913,26.8384,26.8702,107827.0389
2007-02-14 13:00:00,50.8,50.88,50.79,50.85,55391.351943076086,26.8702,26.9125,26.8649,26.8966,55391.3519
2007-02-14 13:05:00,50.85,50.92,50.82,50.84,72468.52764094144,26.8966,26.9336,26.8807,26.8913,72468.5276
2007-02-14 13:10:00,50.85,50.87,50.83,50.83,38970.99069512863,26.8966,26.9072,26.886,26.886,38970.9907
2007-02-14 13:15:00,50.83,50.85,50.75,50.75,57799.67159277504,26.886,26.8966,26.8437,26.8437,57799.6716
2007-02-14 13:20:00,50.75,50.81,50.64,50.64,66338.25944170772,26.8437,26.8754,26.7855,26.7855,66338.2594
2007-02-14 13:25:00,50.64,50.76,50.64,50.73,59332.23864258347,26.7855,26.849,26.7855,26.8331,59332.2386
2007-02-14 13:30:00,50.73,50.74,50.64,50.64,113081.5544608648,26.8331,26.8384,26.7855,26.7855,113081.5545
2007-02-14 13:35:00,50.65,50.73,50.64,50.73,62835.2490421456,26.7908,26.8331,26.7855,26.8331,62835.249
2007-02-14 13:40:00,50.73,50.75,50.63,50.63,172194.85495347565,26.8331,26.8437,26.7802,26.7802,172194.855
2007-02-14 13:45:00,50.62,50.75,50.61,50.74,142857.14285714287,26.7749,26.8437,26.7697,26.8384,142857.1429
2007-02-14 13:50:00,50.73,50.78,50.72,50.73,78817.73399014778,26.8331,26.8596,26.8278,26.8331,78817.734
2007-02-14 13:55:00,50.73,50.77,50.7,50.72,48385.33114395184,26.8331,26.8543,26.8173,26.8278,48385.3311
2007-02-14 14:00:00,50.72,50.9,50.72,50.88,142638.20470717025,26.8278,26.923,26.8278,26.9125,142638.2047
2007-02-14 14:05:00,50.87,50.97,50.86,50.97,135741.6529830323,26.9072,26.9601,26.9019,26.9601,135741.653
2007-02-14 14:10:00,50.97,51.04,50.96,51.04,84291.18773946361,26.9601,26.9971,26.9548,26.9971,84291.1877
2007-02-14 14:15:00,51.04,51.06,50.95,50.98,84181.71866447729,26.9971,27.0077,26.9495,26.9654,84181.7187
2007-02-14 14:20:00,50.96,50.98,50.89,50.95,93377.12096332786,26.9548,26.9654,26.9178,26.9495,93377.121
2007-02-14 14:25:00,50.95,50.95,50.88,50.92,66557.19759168035,26.9495,26.9495,26.9125,26.9336,66557.1976
2007-02-14 14:30:00,50.92,50.95,50.91,50.94,67323.48111658456,26.9336,26.9495,26.9283,26.9442,67323.4811
2007-02-14 14:35:00,50.94,51.03,50.94,51.01,57909.14066776136,26.9442,26.9918,26.9442,26.9812,57909.1407
2007-02-14 14:40:00,51.01,51.01,50.95,50.98,49589.490968801314,26.9812,26.9812,26.9495,26.9654,49589.491
2007-02-14 14:45:00,50.98,51.0,50.97,50.97,25287.35632183908,26.9654,26.9759,26.9601,26.9601,25287.3563
2007-02-14 14:50:00,50.97,51.02,50.97,51.02,37438.4236453202,26.9601,26.9865,26.9601,26.9865,37438.4236
2007-02-14 14:55:00,51.03,51.05,51.0,51.04,75205.25451559934,26.9918,27.0024,26.9759,26.9971,75205.2545
2007-02-14 15:00:00,51.04,51.06,51.03,51.06,47071.70224411604,26.9971,27.0077,26.9918,27.0077,47071.7022
2007-02-14 15:05:00,51.06,51.1,51.04,51.05,71264.36781609195,27.0077,27.0288,26.9971,27.0024,71264.3678
2007-02-14 15:10:00,51.04,51.07,51.01,51.06,62287.903667214014,26.9971,27.013,26.9812,27.0077,62287.9037
2007-02-14 15:15:00,51.07,51.11,51.07,51.1,47071.70224411604,27.013,27.0341,27.013,27.0288,47071.7022
2007-02-14 15:20:00,51.09,51.1,51.07,51.1,35249.04214559387,27.0235,27.0288,27.013,27.0288,35249.0421
2007-02-14 15:25:00,51.09,51.11,51.09,51.1,39299.39792008758,27.0235,27.0341,27.0235,27.0288,39299.3979
2007-02-14 15:30:00,51.1,51.13,51.08,51.09,104324.0284619595,27.0288,27.0447,27.0183,27.0235,104324.0285
2007-02-14 15:35:00,51.09,51.11,51.07,51.07,51122.05801860974,27.0235,27.0341,27.013,27.013,51122.058
2007-02-14 15:40:00,51.07,51.08,51.04,51.05,43349.75369458128,27.013,27.0183,26.9971,27.0024,43349.7537
2007-02-14 15:45:00,51.05,51.05,51.0,51.01,107170.22441160372,27.0024,27.0024,26.9759,26.9812,107170.2244
2007-02-14 15:50:00,51.01,51.06,51.01,51.05,98303.2293377121,26.9812,27.0077,26.9812,27.0024,98303.2293
2007-02-14 15:55:00,51.05,51.08,51.02,51.02,120963.3278598796,27.0024,27.0183,26.9865,26.9865,120963.3279
2007-02-15 09:30:00,50.85,51.06,50.79,51.05,211275.3147235906,26.8966,27.0077,26.8649,27.0024,211275.3147
2007-02-15 09:35:00,51.06,51.07,50.86,51.06,127422.00328407226,27.0077,27.013,26.9019,27.0077,127422.0033
2007-02-15 09:40:00,51.06,51.13,51.0,51.06,187629.99452654624,27.0077,27.0447,26.9759,27.0077,187629.9945
2007-02-15 09:45:00,51.07,51.08,50.95,50.96,181171.3191023536,27.013,27.0183,26.9495,26.9548,181171.3191
2007-02-15 09:50:00,50.96,51.06,50.94,51.05,109140.6677613574,26.9548,27.0077,26.9442,27.0024,109140.6678
2007-02-15 09:55:00,51.05,51.06,50.94,51.0,115708.8122605364,27.0024,27.0077,26.9442,26.9759,115708.8123
2007-02-15 10:00:00,51.0,51.01,50.91,50.99,177230.4324028462,26.9759,26.9812,26.9283,26.9707,177230.4324
2007-02-15 10:05:00,51.0,51.01,50.93,50.97,123043.2402846196,26.9759,26.9812,26.9389,26.9601,123043.2403
2007-02-15 10:10:00,50.98,50.99,50.86,50.89,208100.71154898743,26.9654,26.9707,26.9019,26.9178,208100.7115
2007-02-15 10:15:00,50.88,51.06,50.8,50.83,135960.59113300493,26.9125,27.0077,26.8702,26.886,135960.5911
2007-02-15 10:20:00,50.82,50.84,50.78,50.79,150957.85440613027,26.8807,26.8913,26.8596,26.8649,150957.8544
2007-02-15 10:25:00,50.77,50.77,50.65,50.67,128516.69403393542,26.8543,26.8543,26.7908,26.8014,128516.694
2007-02-15 10:30:00,50.68,50.74,50.52,50.54,229994.52654625068,26.8067,26.8384,26.722,26.7326,229994.5265
2007-02-15 10:35:00,50.54,50.64,50.53,50.61,116365.62671045432,26.7326,26.7855,26.7273,26.7697,116365.6267
2007-02-15 10:40:00,50.62,50.62,50.47,50.52,142747.67378215655,26.7749,26.7749,26.6956,26.722,142747.6738
2007-02-15 10:45:00,50.52,50.57,50.5,50.53,103229.33771209634,26.722,26.7485,26.7115,26.7273,103229.3377
2007-02-15 10:50:00,50.53,50.64,50.5,50.6,123371.64750957854,26.7273,26.7855,26.7115,26.7644,123371.6475
2007-02-15 10:55:00,50.6,50.66,50.58,50.63,111220.58018609745,26.7644,26.7961,26.7538,26.7802,111220.5802
2007-02-15 11:00:00,50.64,50.65,50.58,50.64,100273.6726874658,26.7855,26.7908,26.7538,26.7855,100273.6727
2007-02-15 11:05:00,50.64,50.65,50.56,50.59,90421.45593869733,26.7855,26.7908,26.7432,26.7591,90421.4559
2007-02-15 11:10:00,50.6,50.62,50.55,50.61,117350.84838533116,26.7644,26.7749,26.7379,26.7697,117350.8484
2007-02-15 11:15:00,50.61,50.63,50.55,50.57,118555.00821018063,26.7697,26.7802,26.7379,26.7485,118555.0082
2007-02-15 11:20:00,50.57,50.63,50.54,50.6,70498.08429118774,26.7485,26.7802,26.7326,26.7644,70498.0843
2007-02-15 11:25:00,50.61,50.63,50.57,50.57,118336.070060208,26.7697,26.7802,26.7485,26.7485,118336.0701
2007-02-15 11:30:00,50.57,50.61,50.56,50.6,121401.20415982486,26.7485,26.7697,26.7432,26.7644,121401.2042
2007-02-15 11:35:00,50.6,50.62,50.57,50.58,73015.87301587302,26.7644,26.7749,26.7485,26.7538,73015.873
2007-02-15 11:40:00,50.58,50.64,50.58,50.64,75971.53804050355,26.7538,26.7855,26.7538,26.7855,75971.538
2007-02-15 11:45:00,50.64,50.67,50.63,50.65,106294.4718117132,26.7855,26.8014,26.7802,26.7908,106294.4718
2007-02-15 11:50:00,50.65,50.66,50.64,50.64,72687.46579091407,26.7908,26.7961,26.7855,26.7855,72687.4658
2007-02-15 11:55:00,50.65,50.66,50.59,50.61,99835.79638752052,26.7908,26.7961,26.7591,26.7697,99835.7964
2007-02-15 12:00:00,50.6,50.64,50.58,50.64,109140.6677613574,26.7644,26.7855,26.7538,26.7855,109140.6678
2007-02-15 12:05:00,50.64,50.64,50.56,50.56,45320.19704433498,26.7855,26.7855,26.7432,26.7432,45320.197
2007-02-15 12:10:00,50.56,50.61,50.55,50.57,124247.40010946908,26.7432,26.7697,26.7379,26.7485,124247.4001
2007-02-15 12:15:00,50.57,50.66,50.55,50.66,71811.71319102353,26.7485,26.7961,26.7379,26.7961,71811.7132
2007-02-15 12:20:00,50.66,50.66,50.62,50.62,65462.50684181719,26.7961,26.7961,26.7749,26.7749,65462.5068
2007-02-15 12:25:00,50.62,50.63,50.58,50.58,44444.444444444445,26.7749,26.7802,26.7538,26.7538,44444.4444
2007-02-15 12:30:00,50.57,50.59,50.56,50.58,39299.39792008758,26.7485,26.7591,26.7432,26.7538,39299.3979
2007-02-15 12:35:00,50.58,50.61,50.57,50.6,57252.32621784346,26.7538,26.7697,26.7485,26.7644,57252.3262
2007-02-15 12:40:00,50.61,50.65,50.61,50.64,38314.17624521073,26.7697,26.7908,26.7697,26.7855,38314.1762
2007-02-15 12:45:00,50.64,50.65,50.58,50.58,57690.202517788726,26.7855,26.7908,26.7538,26.7538,57690.2025
2007-02-15 12:50:00,50.58,50.58,50.5,50.53,130268.19923371648,26.7538,26.7538,26.7115,26.7273,130268.1992
2007-02-15 12:55:00,50.53,50.54,50.51,50.54,75095.78544061304,26.7273,26.7326,26.7168,26.7326,75095.7854
2007-02-15 13:00:00,50.54,50.63,50.54,50.58,190914.06677613576,26.7326,26.7802,26.7326,26.7538,190914.0668
2007-02-15 13:05:00,50.58,50.61,50.55,50.59,82758.62068965517,26.7538,26.7697,26.7379,26.7591,82758.6207
2007-02-15 13:10:00,50.59,50.61,50.57,50.6,80897.6464148878,26.7591,26.7697,26.7485,26.7644,80897.6464
2007-02-15 13:15:00,50.6,50.62,50.59,50.59,48056.923918992885,26.7644,26.7749,26.7591,26.7591,48056.9239
2007-02-15 13:20:00,50.59,50.62,50.56,50.61,66338.25944170772,26.7591,26.7749,26.7432,26.7697,66338.2594
2007-02-15 13:25:00,50.61,50.63,50.59,50.6,48823.2074438971,26.7697,26.7802,26.7591,26.7644,48823.2074
2007-02-15 13:30:00,50.61,50.68,50.6,50.67,143842.3645320197,26.7697,26.8067,26.7644,26.8014,143842.3645
2007-02-15 13:35:00,50.67,50.73,50.66,50.73,111767.925561029,26.8014,26.8331,26.7961,26.8331,111767.9256
2007-02-15 13:40:00,50.73,50.75,50.67,50.75,72796.93486590039,26.8331,26.8437,26.8014,26.8437,72796.9349
2007-02-15 13:45:00,50.75,50.79,50.74,50.75,99288.45101258896,26.8437,26.8649,26.8384,26.8437,99288.451
2007-02-15 13:50:00,50.75,50.76,50.69,50.7,90202.51778872468,26.8437,26.849,26.812,26.8173,90202.5178
2007-02-15 13:55:00,50.7,50.75,50.69,50.72,60645.86754241927,26.8173,26.8437,26.812,26.8278,60645.8675
2007-02-15 14:00:00,50.72,50.75,50.67,50.75,80240.8319649699,26.8278,26.8437,26.8014,26.8437,80240.832
2007-02-15 14:05:00,50.75,50.76,50.73,50.75,52764.09414340449,26.8437,26.849,26.8331,26.8437,52764.0941
2007-02-15 14:10:00,50.75,50.76,50.71,50.74,62835.2490421456,26.8437,26.849,26.8225,26.8384,62835.249
2007-02-15 14:15:00,50.75,50.79,50.74,50.78,33169.12972085386,26.8437,26.8649,26.8384,26.8596,33169.1297
2007-02-15 14:20:00,50.77,50.84,50.76,50.82,79146.14121510673,26.8543,26.8913,26.849,26.8807,79146.1412
2007-02-15 14:25:00,50.81,50.86,50.79,50.83,80350.30103995622,26.8754,26.9019,26.8649,26.886,80350.301
2007-02-15 14:30:00,50.82,50.83,50.8,50.8,27805.14504652436,26.8807,26.886,26.8702,26.8702,27805.145
2007-02-15 14:35:00,50.8,50.81,50.75,50.75,27148.33059660645,26.8702,26.8754,26.8437,26.8437,27148.3306
2007-02-15 14:40:00,50.76,50.82,50.75,50.82,44225.506294471816,26.849,26.8807,26.8437,26.8807,44225.5063
2007-02-15 14:45:00,50.81,50.84,50.81,50.81,36672.14012041599,26.8754,26.8913,26.8754,26.8754,36672.1401
2007-02-15 14:50:00,50.81,50.82,50.81,50.81,16967.70662287904,26.8754,26.8807,26.8754,26.8754,16967.7066
2007-02-15 14:55:00,50.82,50.87,50.82,50.87,44334.97536945813,26.8807,26.9072,26.8807,26.9072,44334.9754
2007-02-15 15:00:00,50.88,50.89,50.8,50.8,77175.69786535304,26.9125,26.9178,26.8702,26.8702,77175.6979
2007-02-15 15:05:00,50.8,50.83,50.79,50.79,38314.17624521073,26.8702,26.886,26.8649,26.8649,38314.1762
2007-02-15 15:10:00,50.79,50.85,50.79,50.83,56267.10454296661,26.8649,26.8966,26.8649,26.886,56267.1045
2007-02-15 15:15:00,50.83,50.84,50.77,50.8,61302.681992337166,26.886,26.8913,26.8543,26.8702,61302.682
2007-02-15 15:20:00,50.81,50.85,50.79,50.84,70935.96059113301,26.8754,26.8966,26.8649,26.8913,70935.9606
2007-02-15 15:25:00,50.85,50.85,50.83,50.85,28461.959496442258,26.8966,26.8966,26.886,26.8966,28461.9595
2007-02-15 15:30:00,50.84,50.85,50.82,50.82,50027.36726874658,26.8913,26.8966,26.8807,26.8807,50027.3673
2007-02-15 15:35:00,50.82,50.83,50.79,50.79,49151.61466885605,26.8807,26.886,26.8649,26.8649,49151.6147
2007-02-15 15:40:00,50.8,50.8,50.76,50.79,141215.10673234813,26.8702,26.8702,26.849,26.8649,141215.1067
2007-02-15 15:45:00,50.79,50.81,50.75,50.76,68418.17186644774,26.8649,26.8754,26.8437,26.849,68418.1719
2007-02-15 15:50:00,50.76,50.8,50.75,50.78,91625.6157635468,26.849,26.8702,26.8437,26.8596,91625.6158
2007-02-15 15:55:00,50.76,50.81,50.75,50.76,154570.33388067872,26.849,26.8754,26.8437,26.849,154570.3339
2007-02-16 09:30:00,50.53,50.88,50.47,50.85,451012.5889436235,26.7273,26.9125,26.6956,26.8966,451012.5889
2007-02-16 09:35:00,50.84,50.87,50.79,50.8,63273.12534209086,26.8913,26.9072,26.8649,26.8702,63273.1253
2007-02-16 09:40:00,50.81,50.83,50.59,50.59,132457.5807334428,26.8754,26.886,26.7591,26.7591,132457.5807
2007-02-16 09:45:00,50.58,50.66,50.56,50.63,104324.0284619595,26.7538,26.7961,26.7432,26.7802,104324.0285
2007-02-16 09:50:00,50.63,50.64,50.54,50.56,69622.33169129721,26.7802,26.7855,26.7326,26.7432,69622.3317
2007-02-16 09:55:00,50.55,50.65,50.54,50.63,106403.9408866995,26.7379,26.7908,26.7326,26.7802,106403.9409
2007-02-16 10:00:00,50.63,50.64,50.59,50.62,66009.85221674877,26.7802,26.7855,26.7591,26.7749,66009.8522
2007-02-16 10:05:00,50.62,50.75,50.61,50.74,153585.11220580188,26.7749,26.8437,26.7697,26.8384,153585.1122
2007-02-16 10:10:00,50.74,50.74,50.66,50.74,66119.32129173509,26.8384,26.8384,26.7961,26.8384,66119.3213
2007-02-16 10:15:00,50.74,50.74,50.68,50.71,19594.96442255063,26.8384,26.8384,26.8067,26.8225,19594.9644
2007-02-16 10:20:00,50.71,50.79,50.7,50.78,51669.403393541324,26.8225,26.8649,26.8173,26.8596,51669.4034
2007-02-16 10:25:00,50.78,50.81,50.74,50.78,61083.743842364536,26.8596,26.8754,26.8384,26.8596,61083.7438
2007-02-16 10:30:00,50.78,50.82,50.78,50.8,42364.53201970444,26.8596,26.8807,26.8596,26.8702,42364.532
2007-02-16 10:35:00,50.81,50.84,50.75,50.77,54296.66119321292,26.8754,26.8913,26.8437,26.8543,54296.6612
2007-02-16 10:40:00,50.77,50.82,50.77,50.79,51231.52709359606,26.8543,26.8807,26.8543,26.8649,51231.5271
2007-02-16 10:45:00,50.79,50.91,50.79,50.89,108702.79146141215,26.8649,26.9283,26.8649,26.9178,108702.7915
2007-02-16 10:50:00,50.9,50.92,50.85,50.88,125561.02900930488,26.923,26.9336,26.8966,26.9125,125561.029
2007-02-16 10:55:00,50.88,50.92,50.88,50.89,59879.58401751505,26.9125,26.9336,26.9125,26.9178,59879.584
2007-02-16 11:00:00,50.89,50.89,50.78,50.8,112096.33278598796,26.9178,26.9178,26.8596,26.8702,112096.3328
2007-02-16 11:05:00,50.8,50.81,50.74,50.75,100054.73453749316,26.8702,26.8754,26.8384,26.8437,100054.7345
2007-02-16 11:10:00,50.75,50.85,50.74,50.83,88888.88888888889,26.8437,26.8966,26.8384,26.886,88888.8889
2007-02-16 11:15:00,50.83,50.85,50.82,50.84,52435.68691844554,26.886,26.8966,26.8807,26.8913,52435.6869
2007-02-16 11:20:00,50.84,50.84,50.71,50.73,137055.2818828681,26.8913,26.8913,26.8225,26.8331,137055.2819
2007-02-16 11:25:00,50.72,50.73,50.68,50.68,58128.07881773399,26.8278,26.8331,26.8067,26.8067,58128.0788
2007-02-16 11:30:00,50.68,50.74,50.68,50.74,83853.31143951834,26.8067,26.8384,26.8067,26.8384,83853.3114
2007-02-16 11:35:00,50.74,50.82,50.73,50.78,107279.69348659004,26.8384,26.8807,26.8331,26.8596,107279.6935
2007-02-16 11:40:00,50.79,50.82,50.76,50.82,70826.49151614669,26.8649,26.8807,26.849,26.8807,70826.4915
2007-02-16 11:45:00,50.81,50.87,50.8,50.85,47071.70224411604,26.8754,26.9072,26.8702,26.8966,47071.7022
2007-02-16 11:50:00,50.86,50.87,50.85,50.87,46524.356869184456,26.9019,26.9072,26.8966,26.9072,46524.3569
2007-02-16 11:55:00,50.87,50.96,50.86,50.88,79802.95566502464,26.9072,26.9548,26.9019,26.9125,79802.9557
2007-02-16 12:00:00,50.88,50.92,50.81,50.81,103229.33771209634,26.9125,26.9336,26.8754,26.8754,103229.3377
2007-02-16 12:05:00,50.82,50.84,50.77,50.83,40394.08866995074,26.8807,26.8913,26.8543,26.886,40394.0887
2007-02-16 12:10:00,50.83,50.89,50.81,50.88,74767.37821565408,26.886,26.9178,26.8754,26.9125,74767.3782
2007-02-16 12:15:00,50.89,50.92,50.88,50.92,66995.07389162562,26.9178,26.9336,26.9125,26.9336,66995.0739
2007-02-16 12:20:00,50.92,50.98,50.92,50.98,111767.925561029,26.9336,26.9654,26.9336,26.9654,111767.9256
2007-02-16 12:25:00,50.98,51.02,50.97,51.01,59003.831417624526,26.9654,26.9865,26.9601,26.9812,59003.8314
2007-02-16 12:30:00,51.02,51.05,51.0,51.03,78927.2030651341,26.9865,27.0024,26.9759,26.9918,78927.2031
2007-02-16 12:35:00,51.03,51.05,50.99,50.99,45320.19704433498,26.9918,27.0024,26.9707,26.9707,45320.197
2007-02-16 12:40:00,51.0,51.0,50.96,50.98,40722.49589490969,26.9759,26.9759,26.9548,26.9654,40722.4959
2007-02-16 12:45:00,50.98,50.99,50.96,50.98,46086.48056923919,26.9654,26.9707,26.9548,26.9654,46086.4806
2007-02-16 12:50:00,50.97,51.0,50.97,50.98,55829.22824302135,26.9601,26.9759,26.9601,26.9654,55829.2282
2007-02-16 12:55:00,50.98,50.98,50.96,50.97,47071.70224411604,26.9654,26.9654,26.9548,26.9601,47071.7022
2007-02-16 13:00:00,50.96,50.99,50.93,50.97,62068.96551724138,26.9548,26.9707,26.9389,26.9601,62068.9655
2007-02-16 13:05:00,50.98,50.99,50.96,50.97,40503.557744937054,26.9654,26.9707,26.9548,26.9601,40503.5577
2007-02-16 13:10:00,50.98,50.99,50.96,50.99,46852.76409414341,26.9654,26.9707,26.9548,26.9707,46852.7641
2007-02-16 13:15:00,50.98,51.06,50.98,51.06,53968.25396825397,26.9654,27.0077,26.9654,27.0077,53968.254
2007-02-16 13:20:00,51.06,51.06,51.04,51.06,72796.93486590039,27.0077,27.0077,26.9971,27.0077,72796.9349
2007-02-16 13:25:00,51.06,51.06,51.0,51.06,81007.11548987411,27.0077,27.0077,26.9759,27.0077,81007.1155
2007-02-16 13:30:00,51.06,51.06,51.01,51.02,51012.58894362343,27.0077,27.0077,26.9812,26.9865,51012.5889
2007-02-16 13:35:00,51.03,51.06,51.03,51.03,49589.490968801314,26.9918,27.0077,26.9918,26.9918,49589.491
2007-02-16 13:40:00,51.04,51.06,51.03,51.05,47728.51669403394,26.9971,27.0077,26.9918,27.0024,47728.5167
2007-02-16 13:45:00,51.04,51.05,51.04,51.04,18171.86644772852,26.9971,27.0024,26.9971,26.9971,18171.8664
2007-02-16 13:50:00,51.04,51.05,51.03,51.05,27367.26874657909,26.9971,27.0024,26.9918,27.0024,27367.2687
2007-02-16 13:55:00,51.05,51.06,50.99,51.0,49698.96004378763,27.0024,27.0077,26.9707,26.9759,49698.96
2007-02-16 14:00:00,51.0,51.01,50.98,50.99,37547.89272030652,26.9759,26.9812,26.9654,26.9707,37547.8927
2007-02-16 14:05:00,50.99,51.03,50.99,51.03,23097.97482211276,26.9707,26.9918,26.9707,26.9918,23097.9748
2007-02-16 14:10:00,51.03,51.06,51.02,51.06,64148.8779419814,26.9918,27.0077,26.9865,27.0077,64148.8779
2007-02-16 14:15:00,51.06,51.11,51.06,51.1,102353.5851122058,27.0077,27.0341,27.0077,27.0288,102353.5851
2007-02-16 14:20:00,51.1,51.15,51.08,51.15,125670.4980842912,27.0288,27.0553,27.0183,27.0553,125670.4981
2007-02-16 14:25:00,51.13,51.15,51.12,51.13,39956.21237000547,27.0447,27.0553,27.0394,27.0447,39956.2124
2007-02-16 14:30:00,51.14,51.15,51.1,51.11,138806.78708264916,27.05,27.0553,27.0288,27.0341,138806.7871
2007-02-16 14:35:00,51.11,51.13,51.1,51.12,36015.32567049809,27.0341,27.0447,27.0288,27.0394,36015.3257
2007-02-16 14:40:00,51.12,51.13,51.09,51.12,71702.24411603723,27.0394,27.0447,27.0235,27.0394,71702.2441
2007-02-16 14:45:00,51.12,51.19,51.12,51.16,133771.2096332786,27.0394,27.0764,27.0394,27.0606,133771.2096
2007-02-16 14:50:00,51.17,51.2,51.16,51.19,105856.59551176793,27.0659,27.0817,27.0606,27.0764,105856.5955
2007-02-16 14:55:00,51.19,51.21,51.15,51.16,128845.10125889436,27.0764,27.087,27.0553,27.0606,128845.1013
2007-02-16 15:00:00,51.16,51.17,51.14,51.17,93814.99726327312,27.0606,27.0659,27.05,27.0659,93814.9973
2007-02-16 15:05:00,51.17,51.18,51.14,51.15,112534.20908593322,27.0659,27.0711,27.05,27.0553,112534.2091
2007-02-16 15:10:00,51.15,51.17,51.12,51.14,98412.69841269842,27.0553,27.0659,27.0394,27.05,98412.6984
2007-02-16 15:15:00,51.14,51.14,51.11,51.11,44553.91351943076,27.05,27.05,27.0341,27.0341,44553.9135
2007-02-16 15:20:00,51.11,51.16,51.11,51.15,80788.17733990148,27.0341,27.0606,27.0341,27.0553,80788.1773
2007-02-16 15:25:00,51.15,51.17,51.13,51.16,74986.31636562671,27.0553,27.0659,27.0447,27.0606,74986.3164
2007-02-16 15:30:00,51.16,51.17,51.12,51.17,112096.33278598796,27.0606,27.0659,27.0394,27.0659,112096.3328
2007-02-16 15:35:00,51.16,51.17,51.13,51.16,136288.9983579639,27.0606,27.0659,27.0447,27.0606,136288.9984
2007-02-16 15:40:00,51.17,51.17,51.13,51.13,96661.19321291737,27.0659,27.0659,27.0447,27.0447,96661.1932
2007-02-16 15:45:00,51.13,51.17,51.12,51.12,119211.82266009852,27.0447,27.0659,27.0394,27.0394,119211.8227
2007-02-16 15:50:00,51.12,51.17,51.06,51.15,180295.56650246307,27.0394,27.0659,27.0077,27.0553,180295.5665
2007-02-16 15:55:00,51.15,51.16,51.09,51.11,198795.8401751505,27.0553,27.0606,27.0235,27.0341,198795.8402
2007-02-20 09:30:00,50.43,50.61,50.26,50.35,304542.96661193215,26.6744,26.7697,26.5845,26.6321,304542.9666
2007-02-20 09:35:00,50.3,50.61,50.27,50.61,132676.51888341544,26.6057,26.7697,26.5898,26.7697,132676.5189
2007-02-20 09:40:00,50.61,50.64,50.33,50.55,214449.91789819376,26.7697,26.7855,26.6216,26.7379,214449.9179
2007-02-20 09:45:00,50.55,50.63,50.49,50.51,104324.0284619595,26.7379,26.7802,26.7062,26.7168,104324.0285
2007-02-20 09:50:00,50.51,50.62,50.51,50.56,129501.91570881226,26.7168,26.7749,26.7168,26.7432,129501.9157
2007-02-20 09:55:00,50.57,50.61,50.55,50.55,64258.34701696771,26.7485,26.7697,26.7379,26.7379,64258.347
2007-02-20 10:00:00,50.55,50.56,50.46,50.53,138587.8489326765,26.7379,26.7432,26.6903,26.7273,138587.8489
2007-02-20 10:05:00,50.53,50.55,50.46,50.51,74438.97099069513,26.7273,26.7379,26.6903,26.7168,74438.971
2007-02-20 10:10:00,50.51,50.61,50.51,50.56,105309.25013683634,26.7168,26.7697,26.7168,26.7432,105309.2501
2007-02-20 10:15:00,50.55,50.66,50.53,50.66,125451.55993431856,26.7379,26.7961,26.7273,26.7961,125451.5599
2007-02-20 10:20:00,50.66,50.68,50.59,50.64,80788.17733990148,26.7961,26.8067,26.7591,26.7855,80788.1773
2007-02-20 10:25:00,50.64,50.66,50.59,50.59,126546.25068418172,26.7855,26.7961,26.7591,26.7591,126546.2507
2007-02-20 10:30:00,50.6,50.6,50.55,50.56,120634.92063492064,26.7644,26.7644,26.7379,26.7432,120634.9206
2007-02-20 10:35:00,50.56,50.63,50.55,50.56,133223.86425834702,26.7432,26.7802,26.7379,26.7432,133223.8643
2007-02-20 10:40:00,50.56,50.57,50.45,50.47,128078.81773399016,26.7432,26.7485,26.685,26.6956,128078.8177
2007-02-20 10:45:00,50.49,50.53,50.46,50.49,92939.2446633826,26.7062,26.7273,26.6903,26.7062,92939.2447
2007-02-20 10:50:00,50.48,50.48,50.4,50.4,80131.36288998359,26.7009,26.7009,26.6586,26.6586,80131.3629
2007-02-20 10:55:00,50.4,50.5,50.39,50.48,98631.63656267105,26.6586,26.7115,26.6533,26.7009,98631.6366
2007-02-20 11:00:00,50.48,50.53,50.46,50.48,62068.96551724138,26.7009,26.7273,26.6903,26.7009,62068.9655
2007-02-20 11:05:00,50.48,50.58,50.48,50.58,167597.15380405035,26.7009,26.7538,26.7009,26.7538,167597.1538
2007-02-20 11:10:00,50.58,50.64,50.58,50.63,75314.72359058567,26.7538,26.7855,26.7538,26.7802,75314.7236
2007-02-20 11:15:00,50.64,50.71,50.64,50.68,133442.8024083197,26.7855,26.8225,26.7855,26.8067,133442.8024
2007-02-20 11:20:00,50.67,50.74,50.67,50.7,106732.34811165846,26.8014,26.8384,26.8014,26.8173,106732.3481
2007-02-20 11:25:00,50.69,50.85,50.66,50.83,140558.29228243022,26.812,26.8966,26.7961,26.886,140558.2923
2007-02-20 11:30:00,50.84,50.91,50.83,50.87,117898.19376026271,26.8913,26.9283,26.886,26.9072,117898.1938
2007-02-20 11:35:00,50.86,50.87,50.8,50.84,69403.39354132458,26.9019,26.9072,26.8702,26.8913,69403.3935
2007-02-20 11:40:00,50.84,50.85,50.77,50.78,66447.72851669404,26.8913,26.8966,26.8543,26.8596,66447.7285
2007-02-20 11:45:00,50.78,50.89,50.74,50.86,100821.01806239736,26.8596,26.9178,26.8384,26.9019,100821.0181
2007-02-20 11:50:00,50.85,50.85,50.79,50.81,31089.21729611385,26.8966,26.8966,26.8649,26.8754,31089.2173
2007-02-20 11:55:00,50.8,50.81,50.76,50.76,33278.598795840175,26.8702,26.8754,26.849,26.849,33278.5988
2007-02-20 12:00:00,50.75,50.79,50.74,50.77,38752.052545156,26.8437,26.8649,26.8384,26.8543,38752.0525
2007-02-20 12:05:00,50.77,50.85,50.77,50.83,52545.15599343186,26.8543,26.8966,26.8543,26.886,52545.156
2007-02-20 12:10:00,50.83,50.86,50.82,50.82,51997.81061850028,26.886,26.9019,26.8807,26.8807,51997.8106
2007-02-20 12:15:00,50.82,50.88,50.81,50.86,61740.55829228243,26.8807,26.9125,26.8754,26.9019,61740.5583
2007-02-20 12:20:00,50.86,50.9,50.86,50.89,52107.27969348659,26.9019,26.923,26.9019,26.9178,52107.2797
2007-02-20 12:25:00,50.89,50.9,50.88,50.89,27914.61412151068,26.9178,26.923,26.9125,26.9178,27914.6141
2007-02-20 12:30:00,50.88,50.88,50.78,50.79,86042.69293924466,26.9125,26.9125,26.8596,26.8649,86042.6929
2007-02-20 12:35:00,50.79,50.84,50.78,50.78,82758.62068965517,26.8649,26.8913,26.8596,26.8596,82758.6207
2007-02-20 12:40:00,50.78,50.82,50.78,50.81,49698.96004378763,26.8596,26.8807,26.8596,26.8754,49698.96
2007-02-20 12:45:00,50.8,50.82,50.74,50.74,66119.32129173509,26.8702,26.8807,26.8384,26.8384,66119.3213
2007-02-20 12:50:00,50.74,50.77,50.74,50.76,87246.85276409415,26.8384,26.8543,26.8384,26.849,87246.8528
2007-02-20 12:55:00,50.76,50.76,50.69,50.7,61412.15106732348,26.849,26.849,26.812,26.8173,61412.1511
2007-02-20 13:00:00,50.69,50.69,50.66,50.68,40722.49589490969,26.812,26.812,26.7961,26.8067,40722.4959
2007-02-20 13:05:00,50.67,50.68,50.64,50.65,53201.97044334975,26.8014,26.8067,26.7855,26.7908,53201.9704
2007-02-20 13:10:00,50.66,50.69,50.64,50.67,56923.91899288452,26.7961,26.812,26.7855,26.8014,56923.919
2007-02-20 13:15:00,50.67,50.72,50.66,50.67,48823.2074438971,26.8014,26.8278,26.7961,26.8014,48823.2074
2007-02-20 13:20:00,50.67,50.68,50.64,50.67,41488.7794198139,26.8014,26.8067,26.7855,26.8014,41488.7794
2007-02-20 13:25:00,50.67,50.67,50.64,50.64,35686.91844553914,26.8014,26.8014,26.7855,26.7855,35686.9184
2007-02-20 13:30:00,50.64,50.68,50.61,50.67,98741.10563765735,26.7855,26.8067,26.7697,26.8014,98741.1056
2007-02-20 13:35:00,50.67,50.72,50.67,50.71,48275.86206896552,26.8014,26.8278,26.8014,26.8225,48275.8621
2007-02-20 13:40:00,50.72,50.74,50.7,50.73,33169.12972085386,26.8278,26.8384,26.8173,26.8331,33169.1297
2007-02-20 13:45:00,50.73,50.76,50.71,50.73,55500.8210180624,26.8331,26.849,26.8225,26.8331,55500.821
2007-02-20 13:50:00,50.73,50.79,50.73,50.78,57033.38806787083,26.8331,26.8649,26.8331,26.8596,57033.3881
2007-02-20 13:55:00,50.78,50.83,50.75,50.83,50465.24356869185,26.8596,26.886,26.8437,26.886,50465.2436
2007-02-20 14:00:00,50.82,50.84,50.78,50.78,64148.8779419814,26.8807,26.8913,26.8596,26.8596,64148.8779
2007-02-20 14:05:00,50.78,50.85,50.77,50.85,58128.07881773399,26.8596,26.8966,26.8543,26.8966,58128.0788
2007-02-20 14:10:00,50.85,50.88,50.82,50.84,83853.31143951834,26.8966,26.9125,26.8807,26.8913,83853.3114
2007-02-20 14:15:00,50.84,50.92,50.84,50.92,78927.2030651341,26.8913,26.9336,26.8913,26.9336,78927.2031
2007-02-20 14:20:00,50.91,50.93,50.87,50.87,54406.13026819924,26.9283,26.9389,26.9072,26.9072,54406.1303
2007-02-20 14:25:00,50.87,50.98,50.86,50.96,81663.92993979201,26.9072,26.9654,26.9019,26.9548,81663.9299
2007-02-20 14:30:00,50.96,50.98,50.85,50.89,116475.09578544062,26.9548,26.9654,26.8966,26.9178,116475.0958
2007-02-20 14:35:00,50.9,50.9,50.83,50.89,56486.04269293925,26.923,26.923,26.886,26.9178,56486.0427
2007-02-20 14:40:00,50.89,50.95,50.89,50.95,78379.85769020252,26.9178,26.9495,26.9178,26.9495,78379.8577
2007-02-20 14:45:00,50.95,51.01,50.95,50.96,97974.82211275316,26.9495,26.9812,26.9495,26.9548,97974.8221
2007-02-20 14:50:00,50.96,51.01,50.96,51.01,68965.51724137932,26.9548,26.9812,26.9548,26.9812,68965.5172
2007-02-20 14:55:00,51.0,51.05,51.0,51.01,86918.4455391352,26.9759,27.0024,26.9759,26.9812,86918.4455
2007-02-20 15:00:00,51.01,51.02,50.98,51.01,83415.43513957308,26.9812,26.9865,26.9654,26.9812,83415.4351
2007-02-20 15:05:00,51.01,51.05,51.01,51.03,84510.12588943624,26.9812,27.0024,26.9812,26.9918,84510.1259
2007-02-20 15:10:00,51.03,51.04,50.98,50.99,82868.0897646415,26.9918,26.9971,26.9654,26.9707,82868.0898
2007-02-20 15:15:00,50.99,51.05,50.99,51.03,103776.68308702792,26.9707,27.0024,26.9707,26.9918,103776.6831
2007-02-20 15:20:00,51.03,51.08,51.03,51.06,143076.08100711548,26.9918,27.0183,26.9918,27.0077,143076.081
2007-02-20 15:25:00,51.05,51.07,51.01,51.02,82320.74438970991,27.0024,27.013,26.9812,26.9865,82320.7444
2007-02-20 15:30:00,51.02,51.06,51.02,51.05,104105.09031198687,26.9865,27.0077,26.9865,27.0024,104105.0903
2007-02-20 15:35:00,51.05,51.1,51.04,51.08,118336.070060208,27.0024,27.0288,26.9971,27.0183,118336.0701
2007-02-20 15:40:00,51.09,51.1,51.06,51.08,127312.53420908592,27.0235,27.0288,27.0077,27.0183,127312.5342
2007-02-20 15:45:00,51.07,51.08,51.02,51.02,81226.05363984675,27.013,27.0183,26.9865,26.9865,81226.0536
2007-02-20 15:50:00,51.02,51.06,51.0,51.06,108812.26053639848,26.9865,27.0077,26.9759,27.0077,108812.2605
2007-02-20 15:55:00,51.05,51.13,51.03,51.08,313409.96168582374,27.0024,27.0447,26.9918,27.0183,313409.9617
2007-02-21 09:30:00,51.16,51.34,51.11,51.34,325889.4362342638,27.0606,27.1558,27.0341,27.1558,325889.4362
2007-02-21 09:35:00,51.34,51.53,51.33,51.52,781061.8500273674,27.1558,27.2563,27.1505,27.251,781061.85
2007-02-21 09:40:00,51.52,51.73,51.52,51.7,388286.80897646415,27.251,27.3621,27.251,27.3462,388286.809
2007-02-21 09:45:00,51.7,51.75,51.65,51.72,294471.81171319104,27.3462,27.3726,27.3198,27.3568,294471.8117
2007-02-21 09:50:00,51.72,51.76,51.59,51.71,303010.3995621237,27.3568,27.3779,27.288,27.3515,303010.3996
2007-02-21 09:55:00,51.7,51.87,51.67,51.85,399014.7783251232,27.3462,27.4361,27.3303,27.4255,399014.7783
2007-02-21 10:00:00,51.84,51.87,51.7,51.74,267980.2955665025,27.4202,27.4361,27.3462,27.3674,267980.2956
2007-02-21 10:05:00,51.73,51.82,51.7,51.8,260207.991242474,27.3621,27.4097,27.3462,27.3991,260207.9912
2007-02-21 10:10:00,51.8,51.9,51.74,51.9,202079.91242474003,27.3991,27.452,27.3674,27.452,202079.9124
2007-02-21 10:15:00,51.9,52.0,51.88,51.96,247837.98576902025,27.452,27.5049,27.4414,27.4837,247837.9858
2007-02-21 10:20:00,51.96,51.99,51.94,51.96,186425.8347016968,27.4837,27.4996,27.4731,27.4837,186425.8347
2007-02-21 10:25:00,51.96,51.97,51.77,51.79,219485.4953475643,27.4837,27.489,27.3832,27.3938,219485.4953
2007-02-21 10:30:00,51.79,51.8,51.62,51.64,259660.6458675424,27.3938,27.3991,27.3039,27.3145,259660.6459
2007-02-21 10:35:00,51.64,51.68,51.58,51.59,270060.20799124247,27.3145,27.3356,27.2827,27.288,270060.208
2007-02-21 10:40:00,51.59,51.62,51.42,51.59,359168.035030104,27.288,27.3039,27.1981,27.288,359168.035
2007-02-21 10:45:00,51.6,51.9,51.59,51.84,332238.6425834702,27.2933,27.452,27.288,27.4202,332238.6426
2007-02-21 10:50:00,51.86,51.93,51.83,51.92,207662.83524904217,27.4308,27.4679,27.415,27.4626,207662.8352
2007-02-21 10:55:00,51.91,51.94,51.85,51.85,135413.24575807335,27.4573,27.4731,27.4255,27.4255,135413.2458
2007-02-21 11:00:00,51.84,51.87,51.78,51.8,127750.4105090312,27.4202,27.4361,27.3885,27.3991,127750.4105
2007-02-21 11:05:00,51.8,51.95,51.79,51.95,244882.32074438973,27.3991,27.4784,27.3938,27.4784,244882.3207
2007-02-21 11:10:00,51.94,51.98,51.89,51.91,225506.2944718117,27.4731,27.4943,27.4467,27.4573,225506.2945
2007-02-21 11:15:00,51.91,52.06,51.91,52.06,221565.4077723044,27.4573,27.5366,27.4573,27.5366,221565.4078
2007-02-21 11:20:00,52.05,52.23,52.05,52.19,439846.7432950192,27.5313,27.6265,27.5313,27.6054,439846.7433
2007-02-21 11:25:00,52.19,52.33,52.16,52.33,418171.8664477285,27.6054,27.6794,27.5895,27.6794,418171.8664
2007-02-21 11:30:00,52.33,52.41,52.28,52.33,436562.67104542966,27.6794,27.7217,27.653,27.6794,436562.671
2007-02-21 11:35:00,52.34,52.44,52.29,52.42,295566.5024630542,27.6847,27.7376,27.6583,27.727,295566.5025
2007-02-21 11:40:00,52.42,52.42,52.18,52.23,277175.697865353,27.727,27.727,27.6001,27.6265,277175.6979
2007-02-21 11:45:00,52.23,52.27,52.18,52.22,156869.18445539137,27.6265,27.6477,27.6001,27.6212,156869.1845
2007-02-21 11:50:00,52.22,52.34,52.19,52.33,154351.39573070608,27.6212,27.6847,27.6054,27.6794,154351.3957
2007-02-21 11:55:00,52.33,52.35,52.32,52.33,89874.11056376575,27.6794,27.69,27.6741,27.6794,89874.1106
2007-02-21 12:00:00,52.33,52.38,52.32,52.37,81992.33716475096,27.6794,27.7059,27.6741,27.7006,81992.3372
2007-02-21 12:05:00,52.37,52.51,52.37,52.49,273891.62561576354,27.7006,27.7746,27.7006,27.7641,273891.6256
2007-02-21 12:10:00,52.48,52.53,52.46,52.52,131910.2353585112,27.7588,27.7852,27.7482,27.7799,131910.2354
2007-02-21 12:15:00,52.51,52.54,52.5,52.54,169129.7208538588,27.7746,27.7905,27.7694,27.7905,169129.7209
2007-02-21 12:20:00,52.54,52.55,52.48,52.53,180295.56650246307,27.7905,27.7958,27.7588,27.7852,180295.5665
2007-02-21 12:25:00,52.52,52.61,52.51,52.56,176683.08702791462,27.7799,27.8275,27.7746,27.8011,176683.087
2007-02-21 12:30:00,52.56,52.58,52.51,52.51,126436.7816091954,27.8011,27.8117,27.7746,27.7746,126436.7816
2007-02-21 12:35:00,52.51,52.67,52.51,52.65,299616.8582375479,27.7746,27.8593,27.7746,27.8487,299616.8582
2007-02-21 12:40:00,52.66,52.7,52.62,52.66,192993.97920087576,27.854,27.8751,27.8328,27.854,192993.9792
2007-02-21 12:45:00,52.65,52.7,52.65,52.69,169129.7208538588,27.8487,27.8751,27.8487,27.8698,169129.7209
2007-02-21 12:50:00,52.69,52.9,52.67,52.87,221784.34592227696,27.8698,27.9809,27.8593,27.9651,221784.3459
2007-02-21 12:55:00,52.86,52.96,52.86,52.92,188724.6852764094,27.9598,28.0127,27.9598,27.9915,188724.6853
2007-02-21 13:00:00,52.92,52.95,52.83,52.9,185878.4893267652,27.9915,28.0074,27.9439,27.9809,185878.4893
2007-02-21 13:05:00,52.91,52.93,52.86,52.87,138587.8489326765,27.9862,27.9968,27.9598,27.9651,138587.8489
2007-02-21 13:10:00,52.87,52.91,52.85,52.88,119759.1680350301,27.9651,27.9862,27.9545,27.9703,119759.168
2007-02-21 13:15:00,52.87,52.9,52.86,52.86,79802.95566502464,27.9651,27.9809,27.9598,27.9598,79802.9557
2007-02-21 13:20:00,52.86,52.9,52.86,52.87,93924.46633825944,27.9598,27.9809,27.9598,27.9651,93924.4663
2007-02-21 13:25:00,52.87,52.88,52.86,52.87,57033.38806787083,27.9651,27.9703,27.9598,27.9651,57033.3881
2007-02-21 13:30:00,52.87,52.89,52.78,52.79,124575.80733442804,27.9651,27.9756,27.9175,27.9227,124575.8073
2007-02-21 13:35:00,52.79,52.87,52.78,52.83,116694.03393541324,27.9227,27.9651,27.9175,27.9439,116694.0339
2007-02-21 13:40:00,52.83,52.85,52.77,52.8,130815.54460864808,27.9439,27.9545,27.9122,27.928,130815.5446
2007-02-21 13:45:00,52.8,52.81,52.76,52.8,97536.94581280788,27.928,27.9333,27.9069,27.928,97536.9458
2007-02-21 13:50:00,52.8,52.86,52.8,52.86,108264.9151614669,27.928,27.9598,27.928,27.9598,108264.9152
2007-02-21 13:55:00,52.86,52.86,52.77,52.81,130706.07553366174,27.9598,27.9598,27.9122,27.9333,130706.0755
2007-02-21 14:00:00,52.81,52.88,52.75,52.88,239299.3979200876,27.9333,27.9703,27.9016,27.9703,239299.3979
2007-02-21 14:05:00,52.87,52.98,52.87,52.96,309031.1986863711,27.9651,28.0232,27.9651,28.0127,309031.1987
2007-02-21 14:10:00,52.96,52.97,52.83,52.92,188943.62342638205,28.0127,28.018,27.9439,27.9915,188943.6234
2007-02-21 14:15:00,52.92,52.95,52.82,52.84,97974.82211275316,27.9915,28.0074,27.9386,27.9492,97974.8221
2007-02-21 14:20:00,52.85,52.87,52.81,52.86,98631.63656267105,27.9545,27.9651,27.9333,27.9598,98631.6366
2007-02-21 14:25:00,52.87,52.87,52.76,52.79,125561.02900930488,27.9651,27.9651,27.9069,27.9227,125561.029
2007-02-21 14:30:00,52.8,52.8,52.72,52.78,190585.6595511768,27.928,27.928,27.8857,27.9175,190585.6596
2007-02-21 14:35:00,52.79,52.89,52.75,52.87,207115.4898741106,27.9227,27.9756,27.9016,27.9651,207115.4899
2007-02-21 14:40:00,52.87,52.96,52.85,52.95,207006.02079912424,27.9651,28.0127,27.9545,28.0074,207006.0208
2007-02-21 14:45:00,52.95,52.98,52.92,52.94,148330.59660645868,28.0074,28.0232,27.9915,28.0021,148330.5966
2007-02-21 14:50:00,52.94,52.97,52.93,52.96,99069.51286261632,28.0021,28.018,27.9968,28.0127,99069.5129
2007-02-21 14:55:00,52.96,52.97,52.93,52.96,121620.14230979748,28.0127,28.018,27.9968,28.0127,121620.1423
2007-02-21 15:00:00,52.95,52.96,52.87,52.92,154789.27203065134,28.0074,28.0127,27.9651,27.9915,154789.272
2007-02-21 15:05:00,52.93,52.95,52.9,52.91,138478.37985769022,27.9968,28.0074,27.9809,27.9862,138478.3799
2007-02-21 15:10:00,52.91,52.96,52.86,52.91,134318.55500821018,27.9862,28.0127,27.9598,27.9862,134318.555
2007-02-21 15:15:00,52.91,52.96,52.89,52.95,76518.88341543515,27.9862,28.0127,27.9756,28.0074,76518.8834
2007-02-21 15:20:00,52.95,52.96,52.83,52.84,147126.4367816092,28.0074,28.0127,27.9439,27.9492,147126.4368
2007-02-21 15:25:00,52.85,52.89,52.84,52.88,108702.79146141215,27.9545,27.9756,27.9492,27.9703,108702.7915
2007-02-21 15:30:00,52.88,52.89,52.79,52.86,277504.105090312,27.9703,27.9756,27.9227,27.9598,277504.1051
2007-02-21 15:35:00,52.86,52.94,52.85,52.93,175259.98905309252,27.9598,28.0021,27.9545,27.9968,175259.9891
2007-02-21 15:40:00,52.94,52.97,52.93,52.97,339354.1324575808,28.0021,28.018,27.9968,28.018,339354.1325
2007-02-21 15:45:00,52.96,53.01,52.96,52.98,414121.5106732348,28.0127,28.0391,28.0127,28.0232,414121.5107
2007-02-21 15:50:00,52.98,53.07,52.96,53.02,412807.881773399,28.0232,28.0708,28.0127,28.0444,412807.8818
2007-02-21 15:55:00,53.03,53.04,52.88,52.96,448604.2692939245,28.0497,28.055,27.9703,28.0127,448604.2693
2007-02-22 09:30:00,52.96,53.11,52.94,52.96,342638.20470717025,28.0127,28.092,28.0021,28.0127,342638.2047
2007-02-22 09:35:00,52.96,53.01,52.82,52.92,243240.28461959492,28.0127,28.0391,27.9386,27.9915,243240.2846
2007-02-22 09:40:00,52.93,53.03,52.92,53.03,159277.5041050903,27.9968,28.0497,27.9915,28.0497,159277.5041
2007-02-22 09:45:00,53.04,53.18,53.03,53.17,261412.1510673235,28.055,28.129,28.0497,28.1237,261412.1511
2007-02-22 09:50:00,53.17,53.25,53.12,53.19,252545.15599343184,28.1237,28.1661,28.0973,28.1343,252545.156
2007-02-22 09:55:00,53.18,53.34,53.17,53.19,246524.35686918447,28.129,28.2137,28.1237,28.1343,246524.3569
2007-02-22 10:00:00,53.18,53.21,53.1,53.15,133552.27148330596,28.129,28.1449,28.0867,28.1132,133552.2715
2007-02-22 10:05:00,53.15,53.28,53.15,53.26,168363.43732895458,28.1132,28.1819,28.1132,28.1713,168363.4373
2007-02-22 10:10:00,53.25,53.26,53.07,53.07,258018.60974274768,28.1661,28.1713,28.0708,28.0708,258018.6097
2007-02-22 10:15:00,53.07,53.17,53.07,53.09,167487.68472906406,28.0708,28.1237,28.0708,28.0814,167487.6847
2007-02-22 10:20:00,53.1,53.11,52.99,53.01,170662.28790366722,28.0867,28.092,28.0285,28.0391,170662.2879
2007-02-22 10:25:00,53.01,53.08,53.0,53.08,159058.5659551177,28.0391,28.0761,28.0338,28.0761,159058.566
2007-02-22 10:30:00,53.07,53.79,53.07,53.6,935413.2457580734,28.0708,28.4517,28.0708,28.3512,935413.2458
2007-02-22 10:35:00,53.6,53.73,53.57,53.64,491187.7394636016,28.3512,28.4199,28.3353,28.3723,491187.7395
2007-02-22 10:40:00,53.65,53.65,53.29,53.35,419157.0881226054,28.3776,28.3776,28.1872,28.2189,419157.0881
2007-02-22 10:45:00,53.34,53.51,53.32,53.47,237000.5473453749,28.2137,28.3036,28.2031,28.2824,237000.5473
2007-02-22 10:50:00,53.47,53.62,53.42,53.57,196387.5205254516,28.2824,28.3618,28.256,28.3353,196387.5205
2007-02-22 10:55:00,53.57,53.67,53.56,53.66,173180.0766283525,28.3353,28.3882,28.33,28.3829,173180.0766
2007-02-22 11:00:00,53.66,53.66,53.5,53.52,225615.76354679803,28.3829,28.3829,28.2983,28.3089,225615.7635
2007-02-22 11:05:00,53.52,53.55,53.39,53.42,217515.05199781063,28.3089,28.3247,28.2401,28.256,217515.052
2007-02-22 11:10:00,53.41,53.44,53.35,53.35,170114.94252873564,28.2507,28.2666,28.2189,28.2189,170114.9425
2007-02-22 11:15:00,53.37,53.37,53.11,53.11,202189.38149972635,28.2295,28.2295,28.092,28.092,202189.3815
2007-02-22 11:20:00,53.11,53.19,53.08,53.12,258894.36234263823,28.092,28.1343,28.0761,28.0973,258894.3623
2007-02-22 11:25:00,53.13,53.28,53.11,53.19,195183.3607006021,28.1026,28.1819,28.092,28.1343,195183.3607
2007-02-22 11:30:00,53.18,53.18,52.98,52.98,296661.19321291737,28.129,28.129,28.0232,28.0232,296661.1932
2007-02-22 11:35:00,52.98,53.23,52.98,53.21,249370.5528188287,28.0232,28.1555,28.0232,28.1449,249370.5528
2007-02-22 11:40:00,53.22,53.25,53.14,53.24,155336.61740558292,28.1502,28.1661,28.1079,28.1608,155336.6174
2007-02-22 11:45:00,53.23,53.36,53.21,53.22,143185.5500821018,28.1555,28.2242,28.1449,28.1502,143185.5501
2007-02-22 11:50:00,53.22,53.38,53.22,53.37,144718.11713191023,28.1502,28.2348,28.1502,28.2295,144718.1171
2007-02-22 11:55:00,53.37,53.48,53.35,53.37,132676.51888341544,28.2295,28.2877,28.2189,28.2295,132676.5189
2007-02-22 12:00:00,53.37,53.53,53.37,53.5,168582.37547892722,28.2295,28.3142,28.2295,28.2983,168582.3755
2007-02-22 12:05:00,53.5,53.57,53.49,53.56,91297.20853858785,28.2983,28.3353,28.293,28.33,91297.2085
2007-02-22 12:10:00,53.58,53.69,53.57,53.64,192775.04105090312,28.3406,28.3988,28.3353,28.3723,192775.0411
2007-02-22 12:15:00,53.63,53.67,53.56,53.65,142200.32840722497,28.3671,28.3882,28.33,28.3776,142200.3284
2007-02-22 12:20:00,53.65,53.7,53.62,53.69,123262.17843459224,28.3776,28.4041,28.3618,28.3988,123262.1784
2007-02-22 12:25:00,53.69,53.7,53.6,53.6,114833.05966064589,28.3988,28.4041,28.3512,28.3512,114833.0597
2007-02-22 12:30:00,53.6,53.62,53.5,53.5,123590.5856595512,28.3512,28.3618,28.2983,28.2983,123590.5857
2007-02-22 12:35:00,53.51,53.57,53.5,53.54,98193.7602627258,28.3036,28.3353,28.2983,28.3194,98193.7603
2007-02-22 12:40:00,53.53,53.66,53.53,53.63,88669.95073891626,28.3142,28.3829,28.3142,28.3671,88669.9507
2007-02-22 12:45:00,53.63,53.7,53.6,53.7,129173.50848385332,28.3671,28.4041,28.3512,28.4041,129173.5085
2007-02-22 12:50:00,53.69,53.75,53.69,53.72,130815.54460864808,28.3988,28.4305,28.3988,28.4147,130815.5446
2007-02-22 12:55:00,53.72,53.74,53.7,53.72,143842.3645320197,28.4147,28.4252,28.4041,28.4147,143842.3645
2007-02-22 13:00:00,53.72,53.76,53.7,53.71,139573.07060755338,28.4147,28.4358,28.4041,28.4094,139573.0706
2007-02-22 13:05:00,53.72,53.74,53.7,53.72,65571.97591680351,28.4147,28.4252,28.4041,28.4147,65571.9759
2007-02-22 13:10:00,53.72,53.76,53.71,53.74,74220.0328407225,28.4147,28.4358,28.4094,28.4252,74220.0328
2007-02-22 13:15:00,53.74,53.76,53.73,53.73,76956.75971538041,28.4252,28.4358,28.4199,28.4199,76956.7597
2007-02-22 13:20:00,53.73,53.81,53.73,53.8,140010.94690749864,28.4199,28.4623,28.4199,28.457,140010.9469
2007-02-22 13:25:00,53.81,53.82,53.74,53.79,121839.08045977012,28.4623,28.4676,28.4252,28.4517,121839.0805
2007-02-22 13:30:00,53.8,53.83,53.79,53.81,93705.5281882868,28.457,28.4728,28.4517,28.4623,93705.5282
2007-02-22 13:35:00,53.81,53.81,53.77,53.79,74329.50191570881,28.4623,28.4623,28.4411,28.4517,74329.5019
2007-02-22 13:40:00,53.79,53.79,53.7,53.72,177996.71592775045,28.4517,28.4517,28.4041,28.4147,177996.7159
2007-02-22 13:45:00,53.72,53.72,53.65,53.66,164094.14340448825,28.4147,28.4147,28.3776,28.3829,164094.1434
2007-02-22 13:50:00,53.65,53.75,53.65,53.72,80569.23918992885,28.3776,28.4305,28.3776,28.4147,80569.2392
2007-02-22 13:55:00,53.71,53.75,53.7,53.75,87027.91461412152,28.4094,28.4305,28.4041,28.4305,87027.9146
2007-02-22 14:00:00,53.75,53.82,53.75,53.78,124247.40010946908,28.4305,28.4676,28.4305,28.4464,124247.4001
2007-02-22 14:05:00,53.79,53.81,53.77,53.81,66119.32129173509,28.4517,28.4623,28.4411,28.4623,66119.3213
2007-02-22 14:10:00,53.81,53.89,53.79,53.87,133223.86425834702,28.4623,28.5046,28.4517,28.494,133223.8643
2007-02-22 14:15:00,53.87,53.87,53.83,53.85,108264.9151614669,28.494,28.494,28.4728,28.4834,108264.9152
2007-02-22 14:20:00,53.86,53.86,53.82,53.84,113628.8998357964,28.4887,28.4887,28.4676,28.4781,113628.8998
2007-02-22 14:25:00,53.85,53.88,53.85,53.87,86371.10016420361,28.4834,28.4993,28.4834,28.494,86371.1002
2007-02-22 14:30:00,53.86,53.87,53.79,53.79,122605.36398467432,28.4887,28.494,28.4517,28.4517,122605.364
2007-02-22 14:35:00,53.79,53.81,53.76,53.79,101258.89436234265,28.4517,28.4623,28.4358,28.4517,101258.8944
2007-02-22 14:40:00,53.78,53.8,53.75,53.78,70935.96059113301,28.4464,28.457,28.4305,28.4464,70935.9606
2007-02-22 14:45:00,53.78,53.79,53.75,53.79,87027.91461412152,28.4464,28.4517,28.4305,28.4517,87027.9146
2007-02-22 14:50:00,53.78,53.81,53.75,53.79,107827.03886152162,28.4464,28.4623,28.4305,28.4517,107827.0389
2007-02-22 14:55:00,53.79,53.8,53.76,53.76,100164.20361247948,28.4517,28.457,28.4358,28.4358,100164.2036
2007-02-22 15:00:00,53.76,53.81,53.76,53.78,92501.36836343732,28.4358,28.4623,28.4358,28.4464,92501.3684
2007-02-22 15:05:00,53.77,53.79,53.72,53.74,149206.3492063492,28.4411,28.4517,28.4147,28.4252,149206.3492
2007-02-22 15:10:00,53.74,53.77,53.74,53.75,85385.87848932677,28.4252,28.4411,28.4252,28.4305,85385.8785
2007-02-22 15:15:00,53.75,53.76,53.7,53.75,141434.04488232074,28.4305,28.4358,28.4041,28.4305,141434.0449
2007-02-22 15:20:00,53.76,53.77,53.74,53.76,153147.2359058566,28.4358,28.4411,28.4252,28.4358,153147.2359
2007-02-22 15:25:00,53.76,53.78,53.75,53.77,130815.54460864808,28.4358,28.4464,28.4305,28.4411,130815.5446
2007-02-22 15:30:00,53.78,53.81,53.76,53.8,199124.24740010948,28.4464,28.4623,28.4358,28.457,199124.2474
2007-02-22 15:35:00,53.8,53.82,53.78,53.79,195073.89162561577,28.457,28.4676,28.4464,28.4517,195073.8916
2007-02-22 15:40:00,53.79,53.82,53.79,53.8,147564.31308155446,28.4517,28.4676,28.4517,28.457,147564.3131
2007-02-22 15:45:00,53.8,53.81,53.76,53.8,243459.2227695676,28.457,28.4623,28.4358,28.457,243459.2228
2007-02-22 15:50:00,53.8,53.8,53.7,53.75,263382.5944170772,28.457,28.457,28.4041,28.4305,263382.5944
2007-02-22 15:55:00,53.74,53.77,53.69,53.7,240831.964969896,28.4252,28.4411,28.3988,28.4041,240831.965
2007-02-23 09:30:00,53.91,54.24,53.9,54.11,542857.1428571428,28.5152,28.6897,28.5099,28.6209,542857.1429
2007-02-23 09:35:00,54.12,54.26,53.95,54.23,344718.1171319102,28.6262,28.7003,28.5363,28.6844,344718.1171
2007-02-23 09:40:00,54.23,54.32,54.17,54.19,274438.9709906951,28.6844,28.732,28.6527,28.6633,274438.971
2007-02-23 09:45:00,54.2,54.33,54.12,54.33,207334.4280240832,28.6685,28.7373,28.6262,28.7373,207334.428
2007-02-23 09:50:00,54.33,54.36,54.29,54.32,200000.0,28.7373,28.7532,28.7162,28.732,200000.0
2007-02-23 09:55:00,54.31,54.37,54.22,54.23,200109.46907498632,28.7267,28.7585,28.6791,28.6844,200109.4691
2007-02-23 10:00:00,54.22,54.31,54.18,54.23,337055.2818828681,28.6791,28.7267,28.658,28.6844,337055.2819
2007-02-23 10:05:00,54.24,54.33,54.22,54.22,245429.6661193213,28.6897,28.7373,28.6791,28.6791,245429.6661
2007-02-23 10:10:00,54.23,54.43,54.23,54.43,286808.9764641489,28.6844,28.7902,28.6844,28.7902,286808.9765
2007-02-23 10:15:00,54.42,54.49,54.37,54.42,243349.7536945813,28.7849,28.8219,28.7585,28.7849,243349.7537
2007-02-23 10:20:00,54.43,54.44,54.33,54.41,212698.4126984127,28.7902,28.7955,28.7373,28.7796,212698.4127
2007-02-23 10:25:00,54.42,54.44,54.31,54.31,198029.55665024632,28.7849,28.7955,28.7267,28.7267,198029.5567
2007-02-23 10:30:00,54.31,54.38,54.26,54.37,171647.50957854406,28.7267,28.7638,28.7003,28.7585,171647.5096
2007-02-23 10:35:00,54.38,54.48,54.37,54.39,177558.83962780517,28.7638,28.8167,28.7585,28.769,177558.8396
2007-02-23 10:40:00,54.39,54.39,54.23,54.25,214997.2632731253,28.769,28.769,28.6844,28.695,214997.2633
2007-02-23 10:45:00,54.25,54.26,54.12,54.25,328297.7558839628,28.695,28.7003,28.6262,28.695,328297.7559
2007-02-23 10:50:00,54.25,54.37,54.23,54.36,281444.9917898194,28.695,28.7585,28.6844,28.7532,281444.9918
2007-02-23 10:55:00,54.35,54.37,54.21,54.22,144389.7099069513,28.7479,28.7585,28.6738,28.6791,144389.7099
2007-02-23 11:00:00,54.23,54.31,54.22,54.24,100054.73453749316,28.6844,28.7267,28.6791,28.6897,100054.7345
2007-02-23 11:05:00,54.24,54.25,54.15,54.16,114395.1833607006,28.6897,28.695,28.6421,28.6474,114395.1834
2007-02-23 11:10:00,54.16,54.22,54.12,54.18,175369.4581280788,28.6474,28.6791,28.6262,28.658,175369.4581
2007-02-23 11:15:00,54.18,54.25,54.14,54.15,156978.65353037766,28.658,28.695,28.6368,28.6421,156978.6535
2007-02-23 11:20:00,54.17,54.17,54.11,54.12,163546.79802955667,28.6527,28.6527,28.6209,28.6262,163546.798
2007-02-23 11:25:00,54.12,54.12,54.03,54.05,147892.72030651342,28.6262,28.6262,28.5786,28.5892,147892.7203
2007-02-23 11:30:00,54.05,54.12,54.04,54.12,98631.63656267105,28.5892,28.6262,28.5839,28.6262,98631.6366
2007-02-23 11:35:00,54.12,54.15,54.09,54.12,132785.98795840176,28.6262,28.6421,28.6104,28.6262,132785.988
2007-02-23 11:40:00,54.12,54.12,53.94,53.96,135194.30760810073,28.6262,28.6262,28.531,28.5416,135194.3076
2007-02-23 11:45:00,53.97,54.1,53.92,54.07,121182.26600985222,28.5469,28.6157,28.5204,28.5998,121182.266
2007-02-23 11:50:00,54.07,54.11,54.06,54.07,76299.9452654625,28.5998,28.6209,28.5945,28.5998,76299.9453
2007-02-23 11:55:00,54.08,54.12,54.07,54.1,78598.79584017515,28.6051,28.6262,28.5998,28.6157,78598.7958
2007-02-23 12:00:00,54.1,54.11,54.03,54.05,100602.07991242474,28.6157,28.6209,28.5786,28.5892,100602.0799
2007-02-23 12:05:00,54.05,54.05,53.98,53.99,112753.14723590588,28.5892,28.5892,28.5522,28.5575,112753.1472
2007-02-23 12:10:00,53.99,54.03,53.92,53.92,85714.28571428572,28.5575,28.5786,28.5204,28.5204,85714.2857
2007-02-23 12:15:00,53.94,53.94,53.87,53.87,129173.50848385332,28.531,28.531,28.494,28.494,129173.5085
2007-02-23 12:20:00,53.87,53.88,53.78,53.8,153913.51943076082,28.494,28.4993,28.4464,28.457,153913.5194
2007-02-23 12:25:00,53.81,53.81,53.71,53.77,85823.75478927203,28.4623,28.4623,28.4094,28.4411,85823.7548
2007-02-23 12:30:00,53.77,53.82,53.75,53.81,98631.63656267105,28.4411,28.4676,28.4305,28.4623,98631.6366
2007-02-23 12:35:00,53.82,53.82,53.72,53.78,81663.92993979201,28.4676,28.4676,28.4147,28.4464,81663.9299
2007-02-23 12:40:00,53.78,54.23,53.75,53.76,42802.4083196497,28.4464,28.6844,28.4305,28.4358,42802.4083
2007-02-23 12:45:00,53.75,53.75,53.6,53.62,165955.1176792556,28.4305,28.4305,28.3512,28.3618,165955.1177
2007-02-23 12:50:00,53.62,53.63,53.47,53.47,146031.74603174604,28.3618,28.3671,28.2824,28.2824,146031.746
2007-02-23 12:55:00,53.48,54.12,53.47,53.6,127969.34865900384,28.2877,28.6262,28.2824,28.3512,127969.3487
2007-02-23 13:00:00,53.6,54.08,53.57,53.6,50355.77449370553,28.3512,28.6051,28.3353,28.3512,50355.7745
2007-02-23 13:05:00,53.6,54.03,53.53,53.6,140777.23043240284,28.3512,28.5786,28.3142,28.3512,140777.2304
2007-02-23 13:10:00,53.6,53.77,53.59,53.73,155993.43185550082,28.3512,28.4411,28.3459,28.4199,155993.4319
2007-02-23 13:15:00,53.74,53.9,53.72,53.81,213574.16529830324,28.4252,28.5099,28.4147,28.4623,213574.1653
2007-02-23 13:20:00,53.81,53.88,53.58,53.81,65681.44499178982,28.4623,28.4993,28.3406,28.4623,65681.445
2007-02-23 13:25:00,53.81,53.81,53.74,53.78,64477.28516694034,28.4623,28.4623,28.4252,28.4464,64477.2852
2007-02-23 13:30:00,53.79,53.8,53.73,53.74,32293.37712096333,28.4517,28.457,28.4199,28.4252,32293.3771
2007-02-23 13:35:00,53.73,53.76,53.63,53.66,117569.78653530378,28.4199,28.4358,28.3671,28.3829,117569.7865
2007-02-23 13:40:00,53.66,53.73,53.64,53.7,89764.64148877942,28.3829,28.4199,28.3723,28.4041,89764.6415
2007-02-23 13:45:00,53.71,53.81,53.71,53.78,78489.32676518883,28.4094,28.4623,28.4094,28.4464,78489.3268
2007-02-23 13:50:00,53.8,53.83,53.78,53.83,70935.96059113301,28.457,28.4728,28.4464,28.4728,70935.9606
2007-02-23 13:55:00,53.83,53.83,53.72,53.75,78817.73399014778,28.4728,28.4728,28.4147,28.4305,78817.734
2007-02-23 14:00:00,53.75,53.8,53.7,53.72,63054.18719211823,28.4305,28.457,28.4041,28.4147,63054.1872
2007-02-23 14:05:00,53.73,53.82,53.73,53.79,81444.99178981938,28.4199,28.4676,28.4199,28.4517,81444.9918
2007-02-23 14:10:00,53.79,53.9,53.79,53.9,82211.27531472359,28.4517,28.5099,28.4517,28.5099,82211.2753
2007-02-23 14:15:00,53.9,53.91,53.88,53.91,80240.8319649699,28.5099,28.5152,28.4993,28.5152,80240.832
2007-02-23 14:20:00,53.91,53.96,53.89,53.94,66338.25944170772,28.5152,28.5416,28.5046,28.531,66338.2594
2007-02-23 14:25:00,53.94,53.96,53.9,53.93,94252.8735632184,28.531,28.5416,28.5099,28.5257,94252.8736
2007-02-23 14:30:00,53.93,53.94,53.91,53.91,67980.29556650246,28.5257,28.531,28.5152,28.5152,67980.2956
2007-02-23 14:35:00,53.91,53.91,53.79,53.79,91078.27038861522,28.5152,28.5152,28.4517,28.4517,91078.2704
2007-02-23 14:40:00,53.79,53.83,53.76,53.81,67104.54296661193,28.4517,28.4728,28.4358,28.4623,67104.543
2007-02-23 14:45:00,53.81,53.81,53.73,53.77,53968.25396825397,28.4623,28.4623,28.4199,28.4411,53968.254
2007-02-23 14:50:00,53.77,53.77,53.7,53.75,77175.69786535304,28.4411,28.4411,28.4041,28.4305,77175.6979
2007-02-23 14:55:00,53.75,53.79,53.73,53.74,69184.45539135195,28.4305,28.4517,28.4199,28.4252,69184.4554
2007-02-23 15:00:00,53.73,53.83,53.69,53.83,129939.79200875752,28.4199,28.4728,28.3988,28.4728,129939.792
2007-02-23 15:05:00,53.83,53.91,53.76,53.81,277285.1669403394,28.4728,28.5152,28.4358,28.4623,277285.1669
2007-02-23 15:10:00,53.81,53.85,53.79,53.85,57361.795292829775,28.4623,28.4834,28.4517,28.4834,57361.7953
2007-02-23 15:15:00,53.84,53.85,53.79,53.81,52983.03229337712,28.4781,28.4834,28.4517,28.4623,52983.0323
2007-02-23 15:20:00,53.81,53.86,53.8,53.8,88998.35796387521,28.4623,28.4887,28.457,28.457,88998.358
2007-02-23 15:25:00,53.79,53.9,53.79,53.83,136288.9983579639,28.4517,28.5099,28.4517,28.4728,136288.9984
2007-02-23 15:30:00,53.83,53.88,53.81,53.81,102353.5851122058,28.4728,28.4993,28.4623,28.4623,102353.5851
2007-02-23 15:35:00,53.81,53.85,53.81,53.83,100273.6726874658,28.4623,28.4834,28.4623,28.4728,100273.6727
2007-02-23 15:40:00,53.83,53.84,53.78,53.78,152380.9523809524,28.4728,28.4781,28.4464,28.4464,152380.9524
2007-02-23 15:45:00,53.78,53.82,53.72,53.74,148549.53475643133,28.4464,28.4676,28.4147,28.4252,148549.5348
2007-02-23 15:50:00,53.74,53.77,53.72,53.74,117898.19376026271,28.4252,28.4411,28.4147,28.4252,117898.1938
2007-02-23 15:55:00,53.74,53.76,53.67,53.68,218719.2118226601,28.4252,28.4358,28.3882,28.3935,218719.2118
2007-02-26 09:30:00,54.33,54.33,53.9,54.26,330706.07553366176,28.7373,28.7373,28.5099,28.7003,330706.0755
2007-02-26 09:35:00,54.27,54.33,54.2,54.31,196387.5205254516,28.7056,28.7373,28.6685,28.7267,196387.5205
2007-02-26 09:40:00,54.33,54.49,54.31,54.44,283962.78051450464,28.7373,28.8219,28.7267,28.7955,283962.7805
2007-02-26 09:45:00,54.43,54.51,54.43,54.5,184564.8604269294,28.7902,28.8325,28.7902,28.8272,184564.8604
2007-02-26 09:50:00,54.5,54.5,54.31,54.36,193650.79365079367,28.8272,28.8272,28.7267,28.7532,193650.7937
2007-02-26 09:55:00,54.37,54.43,54.34,54.43,133661.74055829228,28.7585,28.7902,28.7426,28.7902,133661.7406
2007-02-26 10:00:00,54.42,54.48,54.39,54.39,103338.80678708263,28.7849,28.8167,28.769,28.769,103338.8068
2007-02-26 10:05:00,54.39,54.49,54.38,54.46,103229.33771209634,28.769,28.8219,28.7638,28.8061,103229.3377
2007-02-26 10:10:00,54.46,54.49,54.37,54.39,132238.64258347018,28.8061,28.8219,28.7585,28.769,132238.6426
2007-02-26 10:15:00,54.39,54.39,54.3,54.31,95128.62616310891,28.769,28.769,28.7214,28.7267,95128.6262
2007-02-26 10:20:00,54.31,54.33,54.23,54.3,140886.69950738916,28.7267,28.7373,28.6844,28.7214,140886.6995
2007-02-26 10:25:00,54.3,54.34,54.19,54.19,166721.40120415983,28.7214,28.7426,28.6633,28.6633,166721.4012
2007-02-26 10:30:00,54.19,54.19,54.05,54.1,265681.4449917898,28.6633,28.6633,28.5892,28.6157,265681.445
2007-02-26 10:35:00,54.1,54.11,54.01,54.02,150082.10180623975,28.6157,28.6209,28.568,28.5733,150082.1018
2007-02-26 10:40:00,54.02,54.19,54.02,54.02,108921.72961138478,28.5733,28.6633,28.5733,28.5733,108921.7296
2007-02-26 10:45:00,54.01,54.02,53.98,54.0,97974.82211275316,28.568,28.5733,28.5522,28.5628,97974.8221
2007-02-26 10:50:00,54.0,54.08,53.99,54.08,72468.52764094144,28.5628,28.6051,28.5575,28.6051,72468.5276
2007-02-26 10:55:00,54.09,54.1,54.0,54.07,116256.157635468,28.6104,28.6157,28.5628,28.5998,116256.1576
2007-02-26 11:00:00,54.08,54.21,54.07,54.19,238861.5216201424,28.6051,28.6738,28.5998,28.6633,238861.5216
2007-02-26 11:05:00,54.19,54.21,54.15,54.17,136288.9983579639,28.6633,28.6738,28.6421,28.6527,136288.9984
2007-02-26 11:10:00,54.17,54.25,54.15,54.23,103667.2140120416,28.6527,28.695,28.6421,28.6844,103667.214
2007-02-26 11:15:00,54.23,54.23,54.04,54.11,118773.94636015326,28.6844,28.6844,28.5839,28.6209,118773.9464
2007-02-26 11:20:00,54.11,54.19,54.11,54.16,116694.03393541324,28.6209,28.6633,28.6209,28.6474,116694.0339
2007-02-26 11:25:00,54.16,54.21,54.16,54.17,85057.47126436782,28.6474,28.6738,28.6474,28.6527,85057.4713
2007-02-26 11:30:00,54.17,54.22,54.14,54.16,86261.6310892173,28.6527,28.6791,28.6368,28.6474,86261.6311
2007-02-26 11:35:00,54.16,54.21,54.14,54.17,88013.13628899836,28.6474,28.6738,28.6368,28.6527,88013.1363
2007-02-26 11:40:00,54.18,54.21,53.99,54.01,125232.62178434592,28.658,28.6738,28.5575,28.568,125232.6218
2007-02-26 11:45:00,54.0,54.02,53.92,53.92,110454.29666119322,28.5628,28.5733,28.5204,28.5204,110454.2967
2007-02-26 11:50:00,53.93,53.96,53.91,53.92,148877.94198139026,28.5257,28.5416,28.5152,28.5204,148877.942
2007-02-26 11:55:00,53.93,53.94,53.82,53.86,215435.13957307063,28.5257,28.531,28.4676,28.4887,215435.1396
2007-02-26 12:00:00,53.85,53.86,53.73,53.76,249698.96004378764,28.4834,28.4887,28.4199,28.4358,249698.96
2007-02-26 12:05:00,53.77,53.89,53.73,53.82,169896.004378763,28.4411,28.5046,28.4199,28.4676,169896.0044
2007-02-26 12:10:00,53.81,53.86,53.78,53.78,135413.24575807335,28.4623,28.4887,28.4464,28.4464,135413.2458
2007-02-26 12:15:00,53.79,53.81,53.7,53.71,81335.52271483306,28.4517,28.4623,28.4041,28.4094,81335.5227
2007-02-26 12:20:00,53.7,53.75,53.67,53.7,128516.69403393542,28.4041,28.4305,28.3882,28.4041,128516.694
2007-02-26 12:25:00,53.7,53.74,53.65,53.69,147564.31308155446,28.4041,28.4252,28.3776,28.3988,147564.3131
2007-02-26 12:30:00,53.68,53.77,53.68,53.7,133661.74055829228,28.3935,28.4411,28.3935,28.4041,133661.7406
2007-02-26 12:35:00,53.7,53.71,53.63,53.7,170005.47345374932,28.4041,28.4094,28.3671,28.4041,170005.4735
2007-02-26 12:40:00,53.7,53.76,53.66,53.67,97208.53858784892,28.4041,28.4358,28.3829,28.3882,97208.5386
2007-02-26 12:45:00,53.67,53.68,53.58,53.68,116475.09578544062,28.3882,28.3935,28.3406,28.3935,116475.0958
2007-02-26 12:50:00,53.68,53.7,53.61,53.64,81335.52271483306,28.3935,28.4041,28.3565,28.3723,81335.5227
2007-02-26 12:55:00,53.65,53.71,53.62,53.67,70498.08429118774,28.3776,28.4094,28.3618,28.3882,70498.0843
2007-02-26 13:00:00,53.66,53.82,53.66,53.81,107717.56978653531,28.3829,28.4676,28.3829,28.4623,107717.5698
2007-02-26 13:05:00,53.81,53.86,53.8,53.82,103776.68308702792,28.4623,28.4887,28.457,28.4676,103776.6831
2007-02-26 13:10:00,53.82,53.91,53.82,53.9,111439.51833607006,28.4676,28.5152,28.4676,28.5099,111439.5183
2007-02-26 13:15:00,53.9,53.94,53.83,53.83,107060.7553366174,28.5099,28.531,28.4728,28.4728,107060.7553
2007-02-26 13:20:00,53.82,53.84,53.77,53.83,54296.66119321292,28.4676,28.4781,28.4411,28.4728,54296.6612
2007-02-26 13:25:00,53.82,53.86,53.8,53.85,57142.857142857145,28.4676,28.4887,28.457,28.4834,57142.8571
2007-02-26 13:30:00,53.85,53.86,53.75,53.77,85604.8166392994,28.4834,28.4887,28.4305,28.4411,85604.8166
2007-02-26 13:35:00,53.77,53.77,53.72,53.73,52107.27969348659,28.4411,28.4411,28.4147,28.4199,52107.2797
2007-02-26 13:40:00,53.74,53.81,53.71,53.71,64148.8779419814,28.4252,28.4623,28.4094,28.4094,64148.8779
2007-02-26 13:45:00,53.71,53.77,53.7,53.74,73234.81116584565,28.4094,28.4411,28.4041,28.4252,73234.8112
2007-02-26 13:50:00,53.74,53.79,53.72,53.74,69622.33169129721,28.4252,28.4517,28.4147,28.4252,69622.3317
2007-02-26 13:55:00,53.74,53.81,53.73,53.79,73344.28024083197,28.4252,28.4623,28.4199,28.4517,73344.2802
2007-02-26 14:00:00,53.78,53.79,53.68,53.72,92391.89928845102,28.4464,28.4517,28.3935,28.4147,92391.8993
2007-02-26 14:05:00,53.72,53.76,53.71,53.75,51559.93431855501,28.4147,28.4358,28.4094,28.4305,51559.9343
2007-02-26 14:10:00,53.75,53.78,53.7,53.75,85495.34756431308,28.4305,28.4464,28.4041,28.4305,85495.3476
2007-02-26 14:15:00,53.74,53.82,53.74,53.82,94362.3426382047,28.4252,28.4676,28.4252,28.4676,94362.3426
2007-02-26 14:20:00,53.81,53.91,53.81,53.91,115051.9978106185,28.4623,28.5152,28.4623,28.5152,115051.9978
2007-02-26 14:25:00,53.91,54.04,53.9,53.99,204488.23207443897,28.5152,28.5839,28.5099,28.5575,204488.2321
2007-02-26 14:30:00,53.99,54.0,53.94,53.96,110454.29666119322,28.5575,28.5628,28.531,28.5416,110454.2967
2007-02-26 14:35:00,53.95,54.01,53.93,53.99,79036.67214012041,28.5363,28.568,28.5257,28.5575,79036.6721
2007-02-26 14:40:00,54.0,54.02,53.98,53.98,78927.2030651341,28.5628,28.5733,28.5522,28.5522,78927.2031
2007-02-26 14:45:00,53.98,54.06,53.97,54.02,142309.7974822113,28.5522,28.5945,28.5469,28.5733,142309.7975
2007-02-26 14:50:00,54.02,54.03,53.99,54.0,48494.80021893815,28.5733,28.5786,28.5575,28.5628,48494.8002
2007-02-26 14:55:00,53.99,54.02,53.99,54.02,42145.593869731805,28.5575,28.5733,28.5575,28.5733,42145.5939
2007-02-26 15:00:00,54.02,54.07,53.99,54.0,129939.79200875752,28.5733,28.5998,28.5575,28.5628,129939.792
2007-02-26 15:05:00,54.0,54.05,53.98,53.99,86699.50738916257,28.5628,28.5892,28.5522,28.5575,86699.5074
2007-02-26 15:10:00,53.98,54.02,53.95,54.0,97099.06951286262,28.5522,28.5733,28.5363,28.5628,97099.0695
2007-02-26 15:15:00,54.0,54.05,53.99,54.04,56376.57361795293,28.5628,28.5892,28.5575,28.5839,56376.5736
2007-02-26 15:20:00,54.04,54.04,53.94,53.96,87794.19813902573,28.5839,28.5839,28.531,28.5416,87794.1981
2007-02-26 15:25:00,53.97,53.99,53.97,53.98,56486.04269293925,28.5469,28.5575,28.5469,28.5522,56486.0427
2007-02-26 15:30:00,53.98,54.02,53.98,54.0,75314.72359058567,28.5522,28.5733,28.5522,28.5628,75314.7236
2007-02-26 15:35:00,54.01,54.01,53.97,53.99,73125.34209085934,28.568,28.568,28.5469,28.5575,73125.3421
2007-02-26 15:40:00,53.98,54.02,53.97,54.01,88560.48166392994,28.5522,28.5733,28.5469,28.568,88560.4817
2007-02-26 15:45:00,54.0,54.01,53.95,53.96,121182.26600985222,28.5628,28.568,28.5363,28.5416,121182.266
2007-02-26 15:50:00,53.96,53.96,53.89,53.9,280897.6464148878,28.5416,28.5416,28.5046,28.5099,280897.6464
2007-02-26 15:55:00,53.9,53.95,53.88,53.95,216201.4230979748,28.5099,28.5363,28.4993,28.5363,216201.4231
2007-02-27 09:30:00,52.86,52.97,52.8,52.84,458128.078817734,27.9598,28.018,27.928,27.9492,458128.0788
2007-02-27 09:35:00,52.84,52.87,52.75,52.78,267870.82649151614,27.9492,27.9651,27.9016,27.9175,267870.8265
2007-02-27 09:40:00,52.8,53.01,52.78,52.96,290640.39408867,27.928,28.0391,27.9175,28.0127,290640.3941
2007-02-27 09:45:00,52.89,53.07,52.8,53.04,434592.227695676,27.9756,28.0708,27.928,28.055,434592.2277
2007-02-27 09:50:00,53.04,53.17,52.89,53.06,180623.973727422,28.055,28.1237,27.9756,28.0656,180623.9737
2007-02-27 09:55:00,53.06,53.11,52.96,53.08,228571.42857142852,28.0656,28.092,28.0127,28.0761,228571.4286
2007-02-27 10:00:00,53.07,53.17,52.89,53.07,261412.1510673235,28.0708,28.1237,27.9756,28.0708,261412.1511
2007-02-27 10:05:00,53.08,53.26,53.03,53.25,230979.74822112755,28.0761,28.1713,28.0497,28.1661,230979.7482
2007-02-27 10:10:00,53.26,53.38,53.16,53.38,208866.9950738916,28.1713,28.2348,28.1185,28.2348,208866.9951
2007-02-27 10:15:00,53.36,53.53,53.36,53.41,292282.4302134647,28.2242,28.3142,28.2242,28.2507,292282.4302
2007-02-27 10:20:00,53.42,53.58,53.41,53.54,264805.6923918993,28.256,28.3406,28.2507,28.3194,264805.6924
2007-02-27 10:25:00,53.54,53.59,53.43,53.44,268965.5172413793,28.3194,28.3459,28.2613,28.2666,268965.5172
2007-02-27 10:30:00,53.44,53.59,53.43,53.47,239956.2123700055,28.2666,28.3459,28.2613,28.2824,239956.2124
2007-02-27 10:35:00,53.47,53.48,53.39,53.45,231746.0317460317,28.2824,28.2877,28.2401,28.2718,231746.0317
2007-02-27 10:40:00,53.44,53.47,53.31,53.33,178215.65407772304,28.2666,28.2824,28.1978,28.2084,178215.6541
2007-02-27 10:45:00,53.34,53.34,53.22,53.27,174274.76737821565,28.2137,28.2137,28.1502,28.1766,174274.7674
2007-02-27 10:50:00,53.27,53.48,53.25,53.48,182922.82430213463,28.1766,28.2877,28.1661,28.2877,182922.8243
2007-02-27 10:55:00,53.48,53.48,53.31,53.34,154789.27203065134,28.2877,28.2877,28.1978,28.2137,154789.272
2007-02-27 11:00:00,53.34,53.53,53.33,53.49,241817.18664477285,28.2137,28.3142,28.2084,28.293,241817.1866
2007-02-27 11:05:00,53.49,53.49,53.37,53.39,193979.2008757526,28.293,28.293,28.2295,28.2401,193979.2009
2007-02-27 11:10:00,53.39,53.53,53.38,53.47,177777.77777777778,28.2401,28.3142,28.2348,28.2824,177777.7778
2007-02-27 11:15:00,53.48,53.74,53.45,53.71,269074.98631636566,28.2877,28.4252,28.2718,28.4094,269074.9863
2007-02-27 11:20:00,53.73,53.79,53.59,53.59,213574.16529830324,28.4199,28.4517,28.3459,28.3459,213574.1653
2007-02-27 11:25:00,53.59,53.67,53.49,53.49,186863.71100164205,28.3459,28.3882,28.293,28.293,186863.711
2007-02-27 11:30:00,53.49,53.59,53.44,53.51,172632.7312534209,28.293,28.3459,28.2666,28.3036,172632.7313
2007-02-27 11:35:00,53.5,53.54,53.46,53.54,149753.69458128078,28.2983,28.3194,28.2771,28.3194,149753.6946
2007-02-27 11:40:00,53.54,53.57,53.49,53.57,98412.69841269842,28.3194,28.3353,28.293,28.3353,98412.6984
2007-02-27 11:45:00,53.58,53.68,53.52,53.67,188067.8708264916,28.3406,28.3935,28.3089,28.3882,188067.8708
2007-02-27 11:50:00,53.67,53.89,53.67,53.87,195402.2988505748,28.3882,28.5046,28.3882,28.494,195402.2989
2007-02-27 11:55:00,53.87,53.9,53.64,53.65,296442.2550629447,28.494,28.5099,28.3723,28.3776,296442.2551
2007-02-27 12:00:00,53.65,53.7,53.6,53.69,149315.81828133552,28.3776,28.4041,28.3512,28.3988,149315.8183
2007-02-27 12:05:00,53.68,53.74,53.61,53.62,168582.37547892722,28.3935,28.4252,28.3565,28.3618,168582.3755
2007-02-27 12:10:00,53.62,53.62,53.37,53.42,152599.890530925,28.3618,28.3618,28.2295,28.256,152599.8905
2007-02-27 12:15:00,53.43,53.56,53.41,53.53,128407.2249589491,28.2613,28.33,28.2507,28.3142,128407.225
2007-02-27 12:20:00,53.53,53.53,53.38,53.47,128078.81773399016,28.3142,28.3142,28.2348,28.2824,128078.8177
2007-02-27 12:25:00,53.46,53.56,53.43,53.49,95566.5024630542,28.2771,28.33,28.2613,28.293,95566.5025
2007-02-27 12:30:00,53.48,53.52,53.43,53.49,72249.5894909688,28.2877,28.3089,28.2613,28.293,72249.5895
2007-02-27 12:35:00,53.49,53.5,53.44,53.46,73782.15654077723,28.293,28.2983,28.2666,28.2771,73782.1565
2007-02-27 12:40:00,53.45,53.49,53.38,53.38,63273.12534209086,28.2718,28.293,28.2348,28.2348,63273.1253
2007-02-27 12:45:00,53.38,53.47,53.38,53.41,102900.9304871374,28.2348,28.2824,28.2348,28.2507,102900.9305
2007-02-27 12:50:00,53.39,53.46,53.37,53.39,98850.57471264368,28.2401,28.2771,28.2295,28.2401,98850.5747
2007-02-27 12:55:00,53.39,53.43,53.35,53.39,74548.44006568145,28.2401,28.2613,28.2189,28.2401,74548.4401
2007-02-27 13:00:00,53.4,53.44,53.39,53.44,67214.01204159825,28.2454,28.2666,28.2401,28.2666,67214.012
2007-02-27 13:05:00,53.45,53.51,53.41,53.43,182703.886152162,28.2718,28.3036,28.2507,28.2613,182703.8862
2007-02-27 13:10:00,53.43,53.43,53.3,53.35,126874.65790914067,28.2613,28.2613,28.1925,28.2189,126874.6579
2007-02-27 13:15:00,53.35,53.39,53.28,53.38,76956.75971538041,28.2189,28.2401,28.1819,28.2348,76956.7597
2007-02-27 13:20:00,53.38,53.44,53.34,53.42,71264.36781609195,28.2348,28.2666,28.2137,28.256,71264.3678
2007-02-27 13:25:00,53.41,53.41,53.31,53.31,71921.18226600986,28.2507,28.2507,28.1978,28.1978,71921.1823
2007-02-27 13:30:00,53.29,53.35,53.18,53.2,127750.4105090312,28.1872,28.2189,28.129,28.1396,127750.4105
2007-02-27 13:35:00,53.19,53.22,53.03,53.07,189600.43787629995,28.1343,28.1502,28.0497,28.0708,189600.4379
2007-02-27 13:40:00,53.07,53.08,53.02,53.02,126655.71975916805,28.0708,28.0761,28.0444,28.0444,126655.7198
2007-02-27 13:45:00,53.03,53.03,52.89,52.92,212041.5982484948,28.0497,28.0497,27.9756,27.9915,212041.5982
2007-02-27 13:50:00,52.92,52.98,52.83,52.84,117898.19376026271,27.9915,28.0232,27.9439,27.9492,117898.1938
2007-02-27 13:55:00,52.83,52.96,52.82,52.88,171538.04050355774,27.9439,28.0127,27.9386,27.9703,171538.0405
2007-02-27 14:00:00,52.87,52.88,52.69,52.7,231855.50082101807,27.9651,27.9703,27.8698,27.8751,231855.5008
2007-02-27 14:05:00,52.71,52.71,52.53,52.53,218719.2118226601,27.8804,27.8804,27.7852,27.7852,218719.2118
2007-02-27 14:10:00,52.53,52.54,52.42,52.42,218938.1499726328,27.7852,27.7905,27.727,27.727,218938.15
2007-02-27 14:15:00,52.43,52.63,52.42,52.55,233825.94417077172,27.7323,27.8381,27.727,27.7958,233825.9442
2007-02-27 14:20:00,52.56,52.65,52.55,52.56,161904.76190476192,27.8011,27.8487,27.7958,27.8011,161904.7619
2007-02-27 14:25:00,52.56,52.58,52.42,52.43,174384.23645320197,27.8011,27.8117,27.727,27.7323,174384.2365
2007-02-27 14:30:00,52.43,52.63,52.42,52.48,130815.54460864808,27.7323,27.8381,27.727,27.7588,130815.5446
2007-02-27 14:35:00,52.48,52.59,52.39,52.43,176135.74165298304,27.7588,27.817,27.7112,27.7323,176135.7417
2007-02-27 14:40:00,52.44,52.45,52.36,52.38,135741.6529830323,27.7376,27.7429,27.6953,27.7059,135741.653
2007-02-27 14:45:00,52.38,52.39,52.26,52.29,244882.32074438973,27.7059,27.7112,27.6424,27.6583,244882.3207
2007-02-27 14:50:00,52.3,52.33,51.89,51.94,270169.6770662288,27.6636,27.6794,27.4467,27.4731,270169.6771
2007-02-27 14:55:00,51.95,52.01,51.58,51.7,358839.62780514505,27.4784,27.5102,27.2827,27.3462,358839.6278
2007-02-27 15:00:00,51.74,51.75,51.32,51.53,297208.53858784895,27.3674,27.3726,27.1452,27.2563,297208.5386
2007-02-27 15:05:00,51.52,51.7,51.02,51.33,305528.18828680896,27.251,27.3462,26.9865,27.1505,305528.1883
2007-02-27 15:10:00,51.47,52.07,51.25,51.88,230651.34099616852,27.2245,27.5419,27.1082,27.4414,230651.341
2007-02-27 15:15:00,51.88,52.41,51.88,52.39,294909.6880131363,27.4414,27.7217,27.4414,27.7112,294909.688
2007-02-27 15:20:00,52.38,52.45,52.16,52.43,215763.5467980296,27.7059,27.7429,27.5895,27.7323,215763.5468
2007-02-27 15:25:00,52.43,52.53,52.26,52.42,252326.2178434592,27.7323,27.7852,27.6424,27.727,252326.2178
2007-02-27 15:30:00,52.38,52.41,52.17,52.3,221237.00054734532,27.7059,27.7217,27.5948,27.6636,221237.0005
2007-02-27 15:35:00,52.29,52.34,52.22,52.29,146250.68418171868,27.6583,27.6847,27.6212,27.6583,146250.6842
2007-02-27 15:40:00,52.29,52.29,51.93,52.14,158949.09688013137,27.6583,27.6583,27.4679,27.5789,158949.0969
2007-02-27 15:45:00,52.15,52.22,52.14,52.2,31089.21729611385,27.5842,27.6212,27.5789,27.6107,31089.2173
2007-02-27 15:50:00,52.15,52.2,52.13,52.14,26491.51614668856,27.5842,27.6107,27.5736,27.5789,26491.5161
2007-02-27 15:55:00,52.15,52.59,52.09,52.3,110016.42036124796,27.5842,27.817,27.5525,27.6636,110016.4204
2007-02-28 09:30:00,52.28,52.67,52.18,52.55,365079.3650793651,27.653,27.8593,27.6001,27.7958,365079.3651
2007-02-28 09:35:00,52.57,52.75,52.54,52.75,262725.77996715927,27.8064,27.9016,27.7905,27.9016,262725.78
2007-02-28 09:40:00,52.75,52.75,52.28,52.6,318555.0082101806,27.9016,27.9016,27.653,27.8222,318555.0082
2007-02-28 09:45:00,52.59,52.66,52.35,52.39,292610.83743842365,27.817,27.854,27.69,27.7112,292610.8374
2007-02-28 09:50:00,52.4,52.52,52.28,52.45,405692.39189928846,27.7165,27.7799,27.653,27.7429,405692.3919
2007-02-28 09:55:00,52.46,52.52,52.3,52.49,288122.6053639847,27.7482,27.7799,27.6636,27.7641,288122.6054
2007-02-28 10:00:00,52.49,52.52,52.21,52.33,306951.2862616311,27.7641,27.7799,27.616,27.6794,306951.2863
2007-02-28 10:05:00,52.51,52.52,52.2,52.25,311001.64203612483,27.7746,27.7799,27.6107,27.6371,311001.642
2007-02-28 10:10:00,52.25,52.49,52.21,52.26,302572.52326217847,27.6371,27.7641,27.616,27.6424,302572.5233
2007-02-28 10:15:00,52.24,52.57,52.21,52.56,234263.82047071704,27.6318,27.8064,27.616,27.8011,234263.8205
2007-02-28 10:20:00,52.56,52.59,52.43,52.53,241926.6557197592,27.8011,27.817,27.7323,27.7852,241926.6557
2007-02-28 10:25:00,52.53,52.65,52.48,52.65,175041.05090311987,27.7852,27.8487,27.7588,27.8487,175041.0509
2007-02-28 10:30:00,52.64,52.98,52.49,52.61,444006.5681444992,27.8434,28.0232,27.7641,27.8275,444006.5681
2007-02-28 10:35:00,52.61,52.9,52.59,52.72,332348.1116584565,27.8275,27.9809,27.817,27.8857,332348.1117
2007-02-28 10:40:00,52.88,52.97,52.73,52.89,283087.0279146141,27.9703,28.018,27.891,27.9756,283087.0279
2007-02-28 10:45:00,52.89,53.16,52.82,53.09,292720.30651340995,27.9756,28.1185,27.9386,28.0814,292720.3065
2007-02-28 10:50:00,53.09,53.16,52.83,52.84,262287.90366721404,28.0814,28.1185,27.9439,27.9492,262287.9037
2007-02-28 10:55:00,53.13,53.14,52.65,52.73,218719.2118226601,28.1026,28.1079,27.8487,27.891,218719.2118
2007-02-28 11:00:00,52.73,52.85,52.66,52.71,196934.8659003832,27.891,27.9545,27.854,27.8804,196934.8659
2007-02-28 11:05:00,52.71,52.79,52.61,52.64,318555.0082101806,27.8804,27.9227,27.8275,27.8434,318555.0082
2007-02-28 11:10:00,52.63,52.77,52.6,52.75,278379.85769020254,27.8381,27.9122,27.8222,27.9016,278379.8577
2007-02-28 11:15:00,52.75,52.84,52.71,52.76,101258.89436234265,27.9016,27.9492,27.8804,27.9069,101258.8944
2007-02-28 11:20:00,52.76,52.82,52.74,52.81,112862.61631089218,27.9069,27.9386,27.8963,27.9333,112862.6163
2007-02-28 11:25:00,52.81,52.92,52.78,52.82,93048.71373836893,27.9333,27.9915,27.9175,27.9386,93048.7137
2007-02-28 11:30:00,52.83,52.86,52.63,52.63,140777.23043240284,27.9439,27.9598,27.8381,27.8381,140777.2304
2007-02-28 11:35:00,52.63,52.68,52.59,52.63,97536.94581280788,27.8381,27.8646,27.817,27.8381,97536.9458
2007-02-28 11:40:00,52.62,52.65,52.59,52.65,104105.09031198687,27.8328,27.8487,27.817,27.8487,104105.0903
2007-02-28 11:45:00,52.65,52.71,52.6,52.6,74001.09469074987,27.8487,27.8804,27.8222,27.8222,74001.0947
2007-02-28 11:50:00,52.6,52.6,52.48,52.49,110344.8275862069,27.8222,27.8222,27.7588,27.7641,110344.8276
2007-02-28 11:55:00,52.5,52.54,52.45,52.47,90968.80131362892,27.7694,27.7905,27.7429,27.7535,90968.8013
2007-02-28 12:00:00,52.48,52.5,52.36,52.38,127750.4105090312,27.7588,27.7694,27.6953,27.7059,127750.4105
2007-02-28 12:05:00,52.38,52.4,52.27,52.4,99069.51286261632,27.7059,27.7165,27.6477,27.7165,99069.5129
2007-02-28 12:10:00,52.4,52.56,52.34,52.53,164313.08155446086,27.7165,27.8011,27.6847,27.7852,164313.0816
2007-02-28 12:15:00,52.52,52.56,52.43,52.54,89655.1724137931,27.7799,27.8011,27.7323,27.7905,89655.1724
2007-02-28 12:20:00,52.54,52.72,52.54,52.68,104105.09031198687,27.7905,27.8857,27.7905,27.8646,104105.0903
2007-02-28 12:25:00,52.68,52.8,52.67,52.75,103776.68308702792,27.8646,27.928,27.8593,27.9016,103776.6831
2007-02-28 12:30:00,52.75,52.79,52.71,52.75,113081.5544608648,27.9016,27.9227,27.8804,27.9016,113081.5545
2007-02-28 12:35:00,52.74,52.94,52.72,52.94,186973.1800766284,27.8963,28.0021,27.8857,28.0021,186973.1801
2007-02-28 12:40:00,52.93,52.98,52.9,52.94,114176.24521072795,27.9968,28.0232,27.9809,28.0021,114176.2452
2007-02-28 12:45:00,52.93,52.94,52.9,52.9,54844.006568144505,27.9968,28.0021,27.9809,27.9809,54844.0066
2007-02-28 12:50:00,52.9,52.97,52.89,52.94,95347.56431308156,27.9809,28.018,27.9756,28.0021,95347.5643
2007-02-28 12:55:00,52.95,53.03,52.85,52.86,132457.5807334428,28.0074,28.0497,27.9545,27.9598,132457.5807
2007-02-28 13:00:00,52.86,52.89,52.69,52.7,205692.3918992885,27.9598,27.9756,27.8698,27.8751,205692.3919
2007-02-28 13:05:00,52.71,52.72,52.65,52.67,101039.95621237002,27.8804,27.8857,27.8487,27.8593,101039.9562
2007-02-28 13:10:00,52.67,52.67,52.54,52.61,95128.62616310891,27.8593,27.8593,27.7905,27.8275,95128.6262
2007-02-28 13:15:00,52.62,52.65,52.55,52.63,61631.08921729612,27.8328,27.8487,27.7958,27.8381,61631.0892
2007-02-28 13:20:00,52.63,52.64,52.51,52.63,89217.29611384784,27.8381,27.8434,27.7746,27.8381,89217.2961
2007-02-28 13:25:00,52.63,52.77,52.63,52.73,107389.16256157636,27.8381,27.9122,27.8381,27.891,107389.1626
2007-02-28 13:30:00,52.74,52.86,52.72,52.8,125779.96715927753,27.8963,27.9598,27.8857,27.928,125779.9672
2007-02-28 13:35:00,52.8,52.94,52.8,52.88,154570.33388067872,27.928,28.0021,27.928,27.9703,154570.3339
2007-02-28 13:40:00,52.88,52.95,52.88,52.9,95675.97153804053,27.9703,28.0074,27.9703,27.9809,95675.9715
2007-02-28 13:45:00,52.91,52.93,52.81,52.81,125670.4980842912,27.9862,27.9968,27.9333,27.9333,125670.4981
2007-02-28 13:50:00,52.81,52.83,52.73,52.74,95128.62616310891,27.9333,27.9439,27.891,27.8963,95128.6262
2007-02-28 13:55:00,52.74,52.74,52.54,52.59,105856.59551176793,27.8963,27.8963,27.7905,27.817,105856.5955
2007-02-28 14:00:00,52.59,52.79,52.59,52.79,100054.73453749316,27.817,27.9227,27.817,27.9227,100054.7345
2007-02-28 14:05:00,52.79,52.9,52.75,52.88,190038.3141762452,27.9227,27.9809,27.9016,27.9703,190038.3142
2007-02-28 14:10:00,52.88,52.93,52.83,52.91,150082.10180623975,27.9703,27.9968,27.9439,27.9862,150082.1018
2007-02-28 14:15:00,52.9,52.9,52.75,52.77,98741.10563765735,27.9809,27.9809,27.9016,27.9122,98741.1056
2007-02-28 14:20:00,52.77,52.84,52.74,52.76,91187.73946360154,27.9122,27.9492,27.8963,27.9069,91187.7395
2007-02-28 14:25:00,52.77,52.84,52.71,52.79,73015.87301587302,27.9122,27.9492,27.8804,27.9227,73015.873
2007-02-28 14:30:00,52.8,52.82,52.73,52.74,61959.49644225506,27.928,27.9386,27.891,27.8963,61959.4964
2007-02-28 14:35:00,52.73,52.85,52.72,52.79,67104.54296661193,27.891,27.9545,27.8857,27.9227,67104.543
2007-02-28 14:40:00,52.81,52.86,52.79,52.85,55719.75916803503,27.9333,27.9598,27.9227,27.9545,55719.7592
2007-02-28 14:45:00,52.86,52.86,52.76,52.86,90749.86316365626,27.9598,27.9598,27.9069,27.9598,90749.8632
2007-02-28 14:50:00,52.86,52.87,52.74,52.75,87356.32183908047,27.9598,27.9651,27.8963,27.9016,87356.3218
2007-02-28 14:55:00,52.75,52.76,52.65,52.75,95128.62616310891,27.9016,27.9069,27.8487,27.9016,95128.6262
2007-02-28 15:00:00,52.75,52.76,52.73,52.75,47400.10946907499,27.9016,27.9069,27.891,27.9016,47400.1095
2007-02-28 15:05:00,52.75,52.77,52.71,52.76,106951.28626163107,27.9016,27.9122,27.8804,27.9069,106951.2863
2007-02-28 15:10:00,52.75,52.81,52.75,52.78,97865.35303776684,27.9016,27.9333,27.9016,27.9175,97865.353
2007-02-28 15:15:00,52.78,52.86,52.76,52.82,81882.86808976464,27.9175,27.9598,27.9069,27.9386,81882.8681
2007-02-28 15:20:00,52.82,52.86,52.76,52.85,85933.22386425835,27.9386,27.9598,27.9069,27.9545,85933.2239
2007-02-28 15:25:00,52.86,52.87,52.79,52.8,161247.94745484402,27.9598,27.9651,27.9227,27.928,161247.9475
2007-02-28 15:30:00,52.79,52.84,52.79,52.83,105090.31198686371,27.9227,27.9492,27.9227,27.9439,105090.312
2007-02-28 15:35:00,52.83,52.88,52.83,52.88,164532.0197044335,27.9439,27.9703,27.9439,27.9703,164532.0197
2007-02-28 15:40:00,52.88,52.88,52.76,52.78,231417.6245210728,27.9703,27.9703,27.9069,27.9175,231417.6245
2007-02-28 15:45:00,52.77,52.8,52.65,52.65,182813.3552271484,27.9122,27.928,27.8487,27.8487,182813.3552
2007-02-28 15:50:00,52.65,52.71,52.65,52.69,220908.59332238644,27.8487,27.8804,27.8487,27.8698,220908.5933
2007-02-28 15:55:00,52.69,52.71,52.53,52.57,388177.33990147786,27.8698,27.8804,27.7852,27.8064,388177.3399
2007-03-01 09:30:00,52.25,52.38,52.02,52.03,397263.2731253421,27.6371,27.7059,27.5155,27.5207,397263.2731
2007-03-01 09:35:00,52.04,52.14,51.54,51.55,382047.0717022441,27.526,27.5789,27.2616,27.2669,382047.0717
2007-03-01 09:40:00,51.54,51.89,51.37,51.56,383798.5769020252,27.2616,27.4467,27.1716,27.2721,383798.5769
2007-03-01 09:45:00,51.53,51.75,51.38,51.62,227148.33059660648,27.2563,27.3726,27.1769,27.3039,227148.3306
2007-03-01 09:50:00,51.62,51.74,51.39,51.72,284838.5331143952,27.3039,27.3674,27.1822,27.3568,284838.5331
2007-03-01 09:55:00,51.71,51.97,51.43,51.88,208100.71154898743,27.3515,27.489,27.2034,27.4414,208100.7115
2007-03-01 10:00:00,51.69,52.37,51.66,52.15,287794.1981390257,27.3409,27.7006,27.325,27.5842,287794.1981
2007-03-01 10:05:00,52.16,52.34,51.83,52.04,189709.90695128628,27.5895,27.6847,27.415,27.526,189709.907
2007-03-01 10:10:00,52.22,52.34,51.91,52.11,172085.38587848932,27.6212,27.6847,27.4573,27.5631,172085.3859
2007-03-01 10:15:00,52.11,52.43,51.97,52.43,195949.64422550632,27.5631,27.7323,27.489,27.7323,195949.6442
2007-03-01 10:20:00,52.43,52.47,51.92,52.3,115927.75041050903,27.7323,27.7535,27.4626,27.6636,115927.7504
2007-03-01 10:25:00,52.32,52.53,52.09,52.52,194854.95347564315,27.6741,27.7852,27.5525,27.7799,194854.9535
2007-03-01 10:30:00,52.38,52.54,52.25,52.3,323262.17843459226,27.7059,27.7905,27.6371,27.6636,323262.1784
2007-03-01 10:35:00,52.31,52.52,52.19,52.32,246743.29501915709,27.6689,27.7799,27.6054,27.6741,246743.295
2007-03-01 10:40:00,52.32,52.53,52.21,52.25,188286.8089764641,27.6741,27.7852,27.616,27.6371,188286.809
2007-03-01 10:45:00,52.29,52.52,52.12,52.27,179091.4066776136,27.6583,27.7799,27.5684,27.6477,179091.4067
2007-03-01 10:50:00,52.33,52.53,52.23,52.52,201423.09797482213,27.6794,27.7852,27.6265,27.7799,201423.098
2007-03-01 10:55:00,52.52,52.64,52.12,52.58,212041.5982484948,27.7799,27.8434,27.5684,27.8117,212041.5982
2007-03-01 11:00:00,52.36,52.73,52.31,52.56,212588.9436234264,27.6953,27.891,27.6689,27.8011,212588.9436
2007-03-01 11:05:00,52.58,52.73,52.53,52.65,188724.6852764094,27.8117,27.891,27.7852,27.8487,188724.6853
2007-03-01 11:10:00,52.57,52.7,52.53,52.57,147892.72030651342,27.8064,27.8751,27.7852,27.8064,147892.7203
2007-03-01 11:15:00,52.57,52.75,52.53,52.75,172194.85495347565,27.8064,27.9016,27.7852,27.9016,172194.855
2007-03-01 11:20:00,52.75,53.07,52.63,53.04,375478.92720306513,27.9016,28.0708,27.8381,28.055,375478.9272
2007-03-01 11:25:00,53.05,53.09,52.94,52.98,183798.5769020252,28.0603,28.0814,28.0021,28.0232,183798.5769
2007-03-01 11:30:00,52.98,53.1,52.95,53.1,235796.38752052543,28.0232,28.0867,28.0074,28.0867,235796.3875
2007-03-01 11:35:00,53.07,53.2,53.03,53.05,179967.1592775041,28.0708,28.1396,28.0497,28.0603,179967.1593
2007-03-01 11:40:00,53.05,53.11,52.98,53.05,129720.8538587849,28.0603,28.092,28.0232,28.0603,129720.8539
2007-03-01 11:45:00,53.03,53.15,53.01,53.01,101696.7706622879,28.0497,28.1132,28.0391,28.0391,101696.7707
2007-03-01 11:50:00,53.01,53.04,52.92,52.96,115380.40503557744,28.0391,28.055,27.9915,28.0127,115380.405
2007-03-01 11:55:00,52.96,52.98,52.78,52.81,138587.8489326765,28.0127,28.0232,27.9175,27.9333,138587.8489
2007-03-01 12:00:00,52.82,52.9,52.78,52.85,100821.01806239736,27.9386,27.9809,27.9175,27.9545,100821.0181
2007-03-01 12:05:00,52.84,52.9,52.82,52.88,106951.28626163107,27.9492,27.9809,27.9386,27.9703,106951.2863
2007-03-01 12:10:00,52.89,52.96,52.84,52.86,89217.29611384784,27.9756,28.0127,27.9492,27.9598,89217.2961
2007-03-01 12:15:00,52.86,52.88,52.74,52.74,133333.33333333334,27.9598,27.9703,27.8963,27.8963,133333.3333
2007-03-01 12:20:00,52.75,52.84,52.68,52.83,126108.37438423646,27.9016,27.9492,27.8646,27.9439,126108.3744
2007-03-01 12:25:00,52.83,52.89,52.82,52.86,100711.54898741106,27.9439,27.9756,27.9386,27.9598,100711.549
2007-03-01 12:30:00,52.86,53.02,52.86,52.96,112424.74001094692,27.9598,28.0444,27.9598,28.0127,112424.74
2007-03-01 12:35:00,52.96,53.03,52.93,52.99,66228.7903667214,28.0127,28.0497,27.9968,28.0285,66228.7904
2007-03-01 12:40:00,52.98,53.11,52.96,53.09,95347.56431308156,28.0232,28.092,28.0127,28.0814,95347.5643
2007-03-01 12:45:00,53.1,53.23,53.1,53.21,122276.95675971538,28.0867,28.1555,28.0867,28.1449,122276.9568
2007-03-01 12:50:00,53.21,53.31,53.19,53.29,134646.96223316912,28.1449,28.1978,28.1343,28.1872,134646.9622
2007-03-01 12:55:00,53.28,53.35,53.23,53.28,148877.94198139026,28.1819,28.2189,28.1555,28.1819,148877.942
2007-03-01 13:00:00,53.28,53.28,53.19,53.28,121182.26600985222,28.1819,28.1819,28.1343,28.1819,121182.266
2007-03-01 13:05:00,53.28,53.29,53.09,53.15,146360.15325670497,28.1819,28.1872,28.0814,28.1132,146360.1533
2007-03-01 13:10:00,53.12,53.19,53.09,53.16,70169.67706622879,28.0973,28.1343,28.0814,28.1185,70169.6771
2007-03-01 13:15:00,53.17,53.17,53.0,53.09,82758.62068965517,28.1237,28.1237,28.0338,28.0814,82758.6207
2007-03-01 13:20:00,53.1,53.14,53.02,53.03,96332.7859879584,28.0867,28.1079,28.0444,28.0497,96332.786
2007-03-01 13:25:00,53.04,53.18,53.03,53.16,93596.0591133005,28.055,28.129,28.0497,28.1185,93596.0591
2007-03-01 13:30:00,53.16,53.23,53.14,53.16,123043.2402846196,28.1185,28.1555,28.1079,28.1185,123043.2403
2007-03-01 13:35:00,53.16,53.21,53.1,53.12,89545.7033388068,28.1185,28.1449,28.0867,28.0973,89545.7033
2007-03-01 13:40:00,53.12,53.14,53.05,53.1,69950.73891625616,28.0973,28.1079,28.0603,28.0867,69950.7389
2007-03-01 13:45:00,53.11,53.23,53.05,53.23,154132.45758073346,28.092,28.1555,28.0603,28.1555,154132.4576
2007-03-01 13:50:00,53.23,53.24,53.12,53.15,129173.50848385332,28.1555,28.1608,28.0973,28.1132,129173.5085
2007-03-01 13:55:00,53.15,53.16,53.04,53.1,129173.50848385332,28.1132,28.1185,28.055,28.0867,129173.5085
2007-03-01 14:00:00,53.11,53.17,53.09,53.17,114285.71428571428,28.092,28.1237,28.0814,28.1237,114285.7143
2007-03-01 14:05:00,53.17,53.22,53.13,53.14,162342.63820470718,28.1237,28.1502,28.1026,28.1079,162342.6382
2007-03-01 14:10:00,53.13,53.17,53.08,53.15,146031.74603174604,28.1026,28.1237,28.0761,28.1132,146031.746
2007-03-01 14:15:00,53.15,53.18,53.06,53.1,164860.42692939244,28.1132,28.129,28.0656,28.0867,164860.4269
2007-03-01 14:20:00,53.1,53.13,53.02,53.1,145374.93158182813,28.0867,28.1026,28.0444,28.0867,145374.9316
2007-03-01 14:25:00,53.09,53.11,52.98,52.98,111767.925561029,28.0814,28.092,28.0232,28.0232,111767.9256
2007-03-01 14:30:00,52.99,53.18,52.96,53.17,147345.37493158184,28.0285,28.129,28.0127,28.1237,147345.3749
2007-03-01 14:35:00,53.17,53.21,53.12,53.18,73344.28024083197,28.1237,28.1449,28.0973,28.129,73344.2802
2007-03-01 14:40:00,53.19,53.24,53.14,53.16,81226.05363984675,28.1343,28.1608,28.1079,28.1185,81226.0536
2007-03-01 14:45:00,53.17,53.25,53.16,53.22,57361.795292829775,28.1237,28.1661,28.1185,28.1502,57361.7953
2007-03-01 14:50:00,53.23,53.32,53.21,53.3,109906.95128626164,28.1555,28.2031,28.1449,28.1925,109906.9513
2007-03-01 14:55:00,53.3,53.31,53.23,53.27,163218.3908045977,28.1925,28.1978,28.1555,28.1766,163218.3908
2007-03-01 15:00:00,53.26,53.28,53.17,53.19,161685.82375478928,28.1713,28.1819,28.1237,28.1343,161685.8238
2007-03-01 15:05:00,53.19,53.3,53.17,53.26,119759.1680350301,28.1343,28.1925,28.1237,28.1713,119759.168
2007-03-01 15:10:00,53.27,53.3,53.25,53.28,90202.51778872468,28.1766,28.1925,28.1661,28.1819,90202.5178
2007-03-01 15:15:00,53.28,53.32,53.24,53.28,147783.2512315271,28.1819,28.2031,28.1608,28.1819,147783.2512
2007-03-01 15:20:00,53.28,53.28,53.1,53.11,182266.00985221675,28.1819,28.1819,28.0867,28.092,182266.0099
2007-03-01 15:25:00,53.12,53.16,53.02,53.16,241050.90311986863,28.0973,28.1185,28.0444,28.1185,241050.9031
2007-03-01 15:30:00,53.16,53.18,53.04,53.04,128078.81773399016,28.1185,28.129,28.055,28.055,128078.8177
2007-03-01 15:35:00,53.05,53.07,53.01,53.06,96442.25506294472,28.0603,28.0708,28.0391,28.0656,96442.2551
2007-03-01 15:40:00,53.06,53.07,52.98,53.03,114395.1833607006,28.0656,28.0708,28.0232,28.0497,114395.1834
2007-03-01 15:45:00,53.02,53.03,52.94,52.97,166721.40120415983,28.0444,28.0497,28.0021,28.018,166721.4012
2007-03-01 15:50:00,52.96,52.99,52.9,52.99,208866.9950738916,28.0127,28.0285,27.9809,28.0285,208866.9951
2007-03-01 15:55:00,52.98,53.04,52.94,52.95,233607.0060207992,28.0232,28.055,28.0021,28.0074,233607.006
2007-03-02 09:30:00,52.96,52.98,52.8,52.85,238533.11439518337,28.0127,28.0232,27.928,27.9545,238533.1144
2007-03-02 09:35:00,52.85,52.96,52.48,52.83,178872.46852764094,27.9545,28.0127,27.7588,27.9439,178872.4685
2007-03-02 09:40:00,52.82,52.96,52.75,52.89,149644.2255062945,27.9386,28.0127,27.9016,27.9756,149644.2255
2007-03-02 09:45:00,52.91,52.94,52.71,52.76,139901.47783251232,27.9862,28.0021,27.8804,27.9069,139901.4778
2007-03-02 09:50:00,52.75,52.8,52.53,52.61,188724.6852764094,27.9016,27.928,27.7852,27.8275,188724.6853
2007-03-02 09:55:00,52.6,52.78,52.55,52.74,156431.30815544608,27.8222,27.9175,27.7958,27.8963,156431.3082
2007-03-02 10:00:00,52.74,52.85,52.61,52.82,178872.46852764094,27.8963,27.9545,27.8275,27.9386,178872.4685
2007-03-02 10:05:00,52.82,52.91,52.71,52.79,207334.4280240832,27.9386,27.9862,27.8804,27.9227,207334.428
2007-03-02 10:10:00,52.79,52.96,52.75,52.86,277066.22879036673,27.9227,28.0127,27.9016,27.9598,277066.2288
2007-03-02 10:15:00,52.86,53.03,52.85,52.94,186644.7728516694,27.9598,28.0497,27.9545,28.0021,186644.7729
2007-03-02 10:20:00,52.94,52.96,52.75,52.78,150191.57088122607,28.0021,28.0127,27.9016,27.9175,150191.5709
2007-03-02 10:25:00,52.78,52.82,52.69,52.77,173289.5457033388,27.9175,27.9386,27.8698,27.9122,173289.5457
2007-03-02 10:30:00,52.77,52.87,52.76,52.86,177777.77777777778,27.9122,27.9651,27.9069,27.9598,177777.7778
2007-03-02 10:35:00,52.85,52.88,52.75,52.75,185987.9584017515,27.9545,27.9703,27.9016,27.9016,185987.9584
2007-03-02 10:40:00,52.75,52.87,52.74,52.82,165407.77230432403,27.9016,27.9651,27.8963,27.9386,165407.7723
2007-03-02 10:45:00,52.81,52.88,52.77,52.86,89217.29611384784,27.9333,27.9703,27.9122,27.9598,89217.2961
2007-03-02 10:50:00,52.85,52.86,52.78,52.82,94471.81171319104,27.9545,27.9598,27.9175,27.9386,94471.8117
2007-03-02 10:55:00,52.82,52.96,52.8,52.92,116256.157635468,27.9386,28.0127,27.928,27.9915,116256.1576
2007-03-02 11:00:00,52.92,52.93,52.75,52.76,124137.93103448275,27.9915,27.9968,27.9016,27.9069,124137.931
2007-03-02 11:05:00,52.76,52.78,52.72,52.74,205473.4537493158,27.9069,27.9175,27.8857,27.8963,205473.4537
2007-03-02 11:10:00,52.74,52.77,52.65,52.69,164094.14340448825,27.8963,27.9122,27.8487,27.8698,164094.1434
2007-03-02 11:15:00,52.69,52.7,52.58,52.66,182813.3552271484,27.8698,27.8751,27.8117,27.854,182813.3552
2007-03-02 11:20:00,52.65,52.71,52.59,52.62,156102.90093048714,27.8487,27.8804,27.817,27.8328,156102.9009
2007-03-02 11:25:00,52.62,52.64,52.59,52.63,75424.19266557197,27.8328,27.8434,27.817,27.8381,75424.1927
2007-03-02 11:30:00,52.64,52.65,52.6,52.63,72468.52764094144,27.8434,27.8487,27.8222,27.8381,72468.5276
2007-03-02 11:35:00,52.64,52.65,52.55,52.57,122933.77120963328,27.8434,27.8487,27.7958,27.8064,122933.7712
2007-03-02 11:40:00,52.57,52.6,52.48,52.51,145812.8078817734,27.8064,27.8222,27.7588,27.7746,145812.8079
2007-03-02 11:45:00,52.5,52.62,52.5,52.6,89436.23426382047,27.7694,27.8328,27.7694,27.8222,89436.2343
2007-03-02 11:50:00,52.6,52.6,52.4,52.41,154241.92665571976,27.8222,27.8222,27.7165,27.7217,154241.9267
2007-03-02 11:55:00,52.41,52.6,52.39,52.56,177339.90147783252,27.7217,27.8222,27.7112,27.8011,177339.9015
2007-03-02 12:00:00,52.55,52.65,52.5,52.65,124794.74548440066,27.7958,27.8487,27.7694,27.8487,124794.7455
2007-03-02 12:05:00,52.65,52.71,52.64,52.7,101806.23973727424,27.8487,27.8804,27.8434,27.8751,101806.2397
2007-03-02 12:10:00,52.7,52.71,52.57,52.59,50355.77449370553,27.8751,27.8804,27.8064,27.817,50355.7745
2007-03-02 12:15:00,52.58,52.59,52.45,52.5,83415.43513957308,27.8117,27.817,27.7429,27.7694,83415.4351
2007-03-02 12:20:00,52.5,52.58,52.49,52.53,139025.7252326218,27.7694,27.8117,27.7641,27.7852,139025.7252
2007-03-02 12:25:00,52.52,52.52,52.36,52.37,115599.34318555008,27.7799,27.7799,27.6953,27.7006,115599.3432
2007-03-02 12:30:00,52.37,52.46,52.34,52.35,148659.00383141762,27.7006,27.7482,27.6847,27.69,148659.0038
2007-03-02 12:35:00,52.36,52.39,52.26,52.34,128735.63218390803,27.6953,27.7112,27.6424,27.6847,128735.6322
2007-03-02 12:40:00,52.34,52.35,52.21,52.22,92282.4302134647,27.6847,27.69,27.616,27.6212,92282.4302
2007-03-02 12:45:00,52.22,52.37,52.22,52.28,91297.20853858785,27.6212,27.7006,27.6212,27.653,91297.2085
2007-03-02 12:50:00,52.28,52.45,52.28,52.44,129173.50848385332,27.653,27.7429,27.653,27.7376,129173.5085
2007-03-02 12:55:00,52.43,52.64,52.41,52.63,139682.53968253967,27.7323,27.8434,27.7217,27.8381,139682.5397
2007-03-02 13:00:00,52.63,52.64,52.45,52.5,96989.6004378763,27.8381,27.8434,27.7429,27.7694,96989.6004
2007-03-02 13:05:00,52.49,52.49,52.28,52.31,102134.64696223318,27.7641,27.7641,27.653,27.6689,102134.647
2007-03-02 13:10:00,52.3,52.34,52.2,52.34,105418.71921182268,27.6636,27.6847,27.6107,27.6847,105418.7192
2007-03-02 13:15:00,52.34,52.37,52.21,52.23,66447.72851669404,27.6847,27.7006,27.616,27.6265,66447.7285
2007-03-02 13:20:00,52.23,52.31,52.16,52.22,115708.8122605364,27.6265,27.6689,27.5895,27.6212,115708.8123
2007-03-02 13:25:00,52.22,52.26,52.07,52.09,153475.64313081556,27.6212,27.6424,27.5419,27.5525,153475.6431
2007-03-02 13:30:00,52.1,52.1,51.94,52.07,171428.57142857145,27.5578,27.5578,27.4731,27.5419,171428.5714
2007-03-02 13:35:00,52.07,52.12,51.97,52.01,173508.48385331145,27.5419,27.5684,27.489,27.5102,173508.4839
2007-03-02 13:40:00,52.0,52.12,51.99,52.07,124466.33825944172,27.5049,27.5684,27.4996,27.5419,124466.3383
2007-03-02 13:45:00,52.06,52.19,52.06,52.18,94362.3426382047,27.5366,27.6054,27.5366,27.6001,94362.3426
2007-03-02 13:50:00,52.19,52.2,52.03,52.03,128626.16310892174,27.6054,27.6107,27.5207,27.5207,128626.1631
2007-03-02 13:55:00,52.05,52.13,52.0,52.11,119321.29173508484,27.5313,27.5736,27.5049,27.5631,119321.2917
2007-03-02 14:00:00,52.11,52.12,52.04,52.08,181718.6644772852,27.5631,27.5684,27.526,27.5472,181718.6645
2007-03-02 14:05:00,52.07,52.13,52.03,52.12,112862.61631089218,27.5419,27.5736,27.5207,27.5684,112862.6163
2007-03-02 14:10:00,52.12,52.22,52.09,52.09,132348.1116584565,27.5684,27.6212,27.5525,27.5525,132348.1117
2007-03-02 14:15:00,52.09,52.12,51.96,52.09,82320.74438970991,27.5525,27.5684,27.4837,27.5525,82320.7444
2007-03-02 14:20:00,52.09,52.11,51.98,52.01,85933.22386425835,27.5525,27.5631,27.4943,27.5102,85933.2239
2007-03-02 14:25:00,52.01,52.02,51.9,51.96,111330.04926108375,27.5102,27.5155,27.452,27.4837,111330.0493
2007-03-02 14:30:00,51.96,52.04,51.93,51.93,117241.37931034484,27.4837,27.526,27.4679,27.4679,117241.3793
2007-03-02 14:35:00,51.93,52.06,51.91,52.06,82868.0897646415,27.4679,27.5366,27.4573,27.5366,82868.0898
2007-03-02 14:40:00,52.06,52.23,52.05,52.17,187958.4017515052,27.5366,27.6265,27.5313,27.5948,187958.4018
2007-03-02 14:45:00,52.17,52.17,52.07,52.15,70717.02244116037,27.5948,27.5948,27.5419,27.5842,70717.0224
2007-03-02 14:50:00,52.15,52.24,52.15,52.22,69184.45539135195,27.5842,27.6318,27.5842,27.6212,69184.4554
2007-03-02 14:55:00,52.22,52.23,52.11,52.13,74986.31636562671,27.6212,27.6265,27.5631,27.5736,74986.3164
2007-03-02 15:00:00,52.13,52.27,52.13,52.2,81444.99178981938,27.5736,27.6477,27.5736,27.6107,81444.9918
2007-03-02 15:05:00,52.19,52.21,52.12,52.18,91078.27038861522,27.6054,27.616,27.5684,27.6001,91078.2704
2007-03-02 15:10:00,52.17,52.2,52.14,52.2,78817.73399014778,27.5948,27.6107,27.5789,27.6107,78817.734
2007-03-02 15:15:00,52.19,52.3,52.18,52.21,119868.63711001644,27.6054,27.6636,27.6001,27.616,119868.6371
2007-03-02 15:20:00,52.2,52.22,52.18,52.19,88122.60536398468,27.6107,27.6212,27.6001,27.6054,88122.6054
2007-03-02 15:25:00,52.2,52.24,52.18,52.23,46633.82594417077,27.6107,27.6318,27.6001,27.6265,46633.8259
2007-03-02 15:30:00,52.24,52.28,52.15,52.23,88998.35796387521,27.6318,27.653,27.5842,27.6265,88998.358
2007-03-02 15:35:00,52.23,52.24,52.22,52.23,67214.01204159825,27.6265,27.6318,27.6212,27.6265,67214.012
2007-03-02 15:40:00,52.23,52.26,52.17,52.17,132348.1116584565,27.6265,27.6424,27.5948,27.5948,132348.1117
2007-03-02 15:45:00,52.17,52.2,52.14,52.17,106513.40996168584,27.5948,27.6107,27.5789,27.5948,106513.41
2007-03-02 15:50:00,52.17,52.23,52.14,52.15,621455.9386973181,27.5948,27.6265,27.5789,27.5842,621455.9387
2007-03-02 15:55:00,52.15,52.18,52.07,52.09,184126.9841269841,27.5842,27.6001,27.5419,27.5525,184126.9841
2007-03-05 09:30:00,50.33,51.25,50.01,50.68,930377.6683087028,26.6216,27.1082,26.4523,26.8067,930377.6683
2007-03-05 09:35:00,50.67,50.96,50.63,50.72,391461.41215106734,26.8014,26.9548,26.7802,26.8278,391461.4122
2007-03-05 09:40:00,50.72,51.02,50.52,50.87,346360.153256705,26.8278,26.9865,26.722,26.9072,346360.1533
2007-03-05 09:45:00,50.88,50.93,50.75,50.81,224411.6037219485,26.9125,26.9389,26.8437,26.8754,224411.6037
2007-03-05 09:50:00,50.8,50.99,50.75,50.97,229556.65024630545,26.8702,26.9707,26.8437,26.9601,229556.6502
2007-03-05 09:55:00,50.97,51.37,50.96,51.33,272687.4657909141,26.9601,27.1716,26.9548,27.1505,272687.4658
2007-03-05 10:00:00,51.36,51.38,51.12,51.17,382813.35522714833,27.1664,27.1769,27.0394,27.0659,382813.3552
2007-03-05 10:05:00,51.17,51.18,51.03,51.09,283196.4969896005,27.0659,27.0711,26.9918,27.0235,283196.497
2007-03-05 10:10:00,51.07,51.27,51.06,51.2,268965.5172413793,27.013,27.1188,27.0077,27.0817,268965.5172
2007-03-05 10:15:00,51.2,51.46,51.19,51.43,256923.9189928845,27.0817,27.2193,27.0764,27.2034,256923.919
2007-03-05 10:20:00,51.43,51.49,51.37,51.38,246633.8259441708,27.2034,27.2351,27.1716,27.1769,246633.8259
2007-03-05 10:25:00,51.38,51.48,51.24,51.48,203940.8866995074,27.1769,27.2298,27.1029,27.2298,203940.8867
2007-03-05 10:30:00,51.48,51.51,51.3,51.35,149206.3492063492,27.2298,27.2457,27.1346,27.1611,149206.3492
2007-03-05 10:35:00,51.33,51.38,51.27,51.35,102025.17788724686,27.1505,27.1769,27.1188,27.1611,102025.1779
2007-03-05 10:40:00,51.35,51.4,51.27,51.3,207772.3043240285,27.1611,27.1875,27.1188,27.1346,207772.3043
2007-03-05 10:45:00,51.3,51.38,51.17,51.18,228680.8976464149,27.1346,27.1769,27.0659,27.0711,228680.8976
2007-03-05 10:50:00,51.18,51.28,51.17,51.27,186316.36562671047,27.0711,27.124,27.0659,27.1188,186316.3656
2007-03-05 10:55:00,51.26,51.27,51.04,51.05,285495.3475643131,27.1135,27.1188,26.9971,27.0024,285495.3476
2007-03-05 11:00:00,51.04,51.06,50.92,50.99,195621.2370005473,26.9971,27.0077,26.9336,26.9707,195621.237
2007-03-05 11:05:00,51.0,51.25,50.97,51.25,176026.27257799671,26.9759,27.1082,26.9601,27.1082,176026.2726
2007-03-05 11:10:00,51.24,51.26,51.17,51.23,184345.9222769568,27.1029,27.1135,27.0659,27.0976,184345.9223
2007-03-05 11:15:00,51.23,51.35,51.21,51.34,195511.76792556103,27.0976,27.1611,27.087,27.1558,195511.7679
2007-03-05 11:20:00,51.34,51.37,51.25,51.29,200000.0,27.1558,27.1716,27.1082,27.1293,200000.0
2007-03-05 11:25:00,51.29,51.34,51.23,51.26,127750.4105090312,27.1293,27.1558,27.0976,27.1135,127750.4105
2007-03-05 11:30:00,51.25,51.3,51.2,51.24,145812.8078817734,27.1082,27.1346,27.0817,27.1029,145812.8079
2007-03-05 11:35:00,51.24,51.24,51.12,51.15,118883.41543513958,27.1029,27.1029,27.0394,27.0553,118883.4154
2007-03-05 11:40:00,51.14,51.17,51.04,51.14,136945.81280788177,27.05,27.0659,26.9971,27.05,136945.8128
2007-03-05 11:45:00,51.14,51.21,51.1,51.15,113409.96168582376,27.05,27.087,27.0288,27.0553,113409.9617
2007-03-05 11:50:00,51.14,51.2,50.86,50.95,201204.15982484948,27.05,27.0817,26.9019,26.9495,201204.1598
2007-03-05 11:55:00,50.95,50.96,50.85,50.88,219485.4953475643,26.9495,26.9548,26.8966,26.9125,219485.4953
2007-03-05 12:00:00,50.87,50.91,50.82,50.85,145703.3388067871,26.9072,26.9283,26.8807,26.8966,145703.3388
2007-03-05 12:05:00,50.85,50.86,50.74,50.74,197263.2731253421,26.8966,26.9019,26.8384,26.8384,197263.2731
2007-03-05 12:10:00,50.75,50.85,50.73,50.76,131800.76628352492,26.8437,26.8966,26.8331,26.849,131800.7663
2007-03-05 12:15:00,50.77,50.85,50.71,50.74,115599.34318555008,26.8543,26.8966,26.8225,26.8384,115599.3432
2007-03-05 12:20:00,50.76,50.85,50.74,50.79,178106.18500273675,26.849,26.8966,26.8384,26.8649,178106.185
2007-03-05 12:25:00,50.79,50.91,50.77,50.85,147892.72030651342,26.8649,26.9283,26.8543,26.8966,147892.7203
2007-03-05 12:30:00,50.85,50.87,50.8,50.85,89217.29611384784,26.8966,26.9072,26.8702,26.8966,89217.2961
2007-03-05 12:35:00,50.84,50.88,50.72,50.79,190804.59770114944,26.8913,26.9125,26.8278,26.8649,190804.5977
2007-03-05 12:40:00,50.78,50.87,50.77,50.86,94033.93541324577,26.8596,26.9072,26.8543,26.9019,94033.9354
2007-03-05 12:45:00,50.87,51.06,50.87,51.04,125889.43623426382,26.9072,27.0077,26.9072,26.9971,125889.4362
2007-03-05 12:50:00,51.04,51.09,51.02,51.09,109250.13683634374,26.9971,27.0235,26.9865,27.0235,109250.1368
2007-03-05 12:55:00,51.09,51.11,50.96,50.96,79584.01751505201,27.0235,27.0341,26.9548,26.9548,79584.0175
2007-03-05 13:00:00,50.96,50.96,50.88,50.89,117022.4411603722,26.9548,26.9548,26.9125,26.9178,117022.4412
2007-03-05 13:05:00,50.89,50.96,50.87,50.91,112534.20908593322,26.9178,26.9548,26.9072,26.9283,112534.2091
2007-03-05 13:10:00,50.91,51.01,50.85,50.99,141324.57580733445,26.9283,26.9812,26.8966,26.9707,141324.5758
2007-03-05 13:15:00,50.99,51.04,50.97,50.99,76628.35249042146,26.9707,26.9971,26.9601,26.9707,76628.3525
2007-03-05 13:20:00,50.99,51.0,50.94,50.96,68308.70279146142,26.9707,26.9759,26.9442,26.9548,68308.7028
2007-03-05 13:25:00,50.96,51.06,50.91,51.06,85057.47126436782,26.9548,27.0077,26.9283,27.0077,85057.4713
2007-03-05 13:30:00,51.06,51.11,51.01,51.1,100492.61083743843,27.0077,27.0341,26.9812,27.0288,100492.6108
2007-03-05 13:35:00,51.11,51.25,51.1,51.22,151833.6070060208,27.0341,27.1082,27.0288,27.0923,151833.607
2007-03-05 13:40:00,51.22,51.36,51.21,51.36,115270.93596059112,27.0923,27.1664,27.087,27.1664,115270.936
2007-03-05 13:45:00,51.37,51.38,51.22,51.3,126874.65790914067,27.1716,27.1769,27.0923,27.1346,126874.6579
2007-03-05 13:50:00,51.3,51.34,51.24,51.25,75643.13081554462,27.1346,27.1558,27.1029,27.1082,75643.1308
2007-03-05 13:55:00,51.26,51.27,51.2,51.26,70607.55336617406,27.1135,27.1188,27.0817,27.1135,70607.5534
2007-03-05 14:00:00,51.27,51.41,51.26,51.4,119649.6989600438,27.1188,27.1928,27.1135,27.1875,119649.699
2007-03-05 14:05:00,51.39,51.44,51.37,51.39,133880.67870826492,27.1822,27.2087,27.1716,27.1822,133880.6787
2007-03-05 14:10:00,51.39,51.42,51.17,51.18,157088.12260536398,27.1822,27.1981,27.0659,27.0711,157088.1226
2007-03-05 14:15:00,51.18,51.23,51.13,51.23,140558.29228243022,27.0711,27.0976,27.0447,27.0976,140558.2923
2007-03-05 14:20:00,51.23,51.32,51.19,51.26,79255.61029009306,27.0976,27.1452,27.0764,27.1135,79255.6103
2007-03-05 14:25:00,51.26,51.31,51.16,51.19,92282.4302134647,27.1135,27.1399,27.0606,27.0764,92282.4302
2007-03-05 14:30:00,51.2,51.3,51.17,51.23,103886.15216201424,27.0817,27.1346,27.0659,27.0976,103886.1522
2007-03-05 14:35:00,51.24,51.3,51.21,51.27,76409.41434044883,27.1029,27.1346,27.087,27.1188,76409.4143
2007-03-05 14:40:00,51.27,51.3,51.27,51.29,89217.29611384784,27.1188,27.1346,27.1188,27.1293,89217.2961
2007-03-05 14:45:00,51.29,51.37,51.23,51.34,126874.65790914067,27.1293,27.1716,27.0976,27.1558,126874.6579
2007-03-05 14:50:00,51.34,51.36,51.27,51.3,77175.69786535304,27.1558,27.1664,27.1188,27.1346,77175.6979
2007-03-05 14:55:00,51.3,51.36,51.29,51.32,63820.47071702244,27.1346,27.1664,27.1293,27.1452,63820.4707
2007-03-05 15:00:00,51.33,51.37,51.18,51.23,125998.90530925014,27.1505,27.1716,27.0711,27.0976,125998.9053
2007-03-05 15:05:00,51.22,51.22,51.04,51.07,110235.3585112206,27.0923,27.0923,26.9971,27.013,110235.3585
2007-03-05 15:10:00,51.07,51.09,50.98,51.06,103776.68308702792,27.013,27.0235,26.9654,27.0077,103776.6831
2007-03-05 15:15:00,51.07,51.13,51.05,51.07,93924.46633825944,27.013,27.0447,27.0024,27.013,93924.4663
2007-03-05 15:20:00,51.08,51.25,51.06,51.21,120634.92063492064,27.0183,27.1082,27.0077,27.087,120634.9206
2007-03-05 15:25:00,51.23,51.38,51.2,51.31,166611.9321291735,27.0976,27.1769,27.0817,27.1399,166611.9321
2007-03-05 15:30:00,51.31,51.33,51.28,51.31,108374.3842364532,27.1399,27.1505,27.124,27.1399,108374.3842
2007-03-05 15:35:00,51.3,51.31,51.19,51.24,154132.45758073346,27.1346,27.1399,27.0764,27.1029,154132.4576
2007-03-05 15:40:00,51.24,51.26,51.2,51.21,177558.83962780517,27.1029,27.1135,27.0817,27.087,177558.8396
2007-03-05 15:45:00,51.22,51.24,51.15,51.22,171209.6332785988,27.0923,27.1029,27.0553,27.0923,171209.6333
2007-03-05 15:50:00,51.23,51.27,51.15,51.17,235139.5730706076,27.0976,27.1188,27.0553,27.0659,235139.5731
2007-03-05 15:55:00,51.17,51.21,51.06,51.12,179200.8757525999,27.0659,27.087,27.0077,27.0394,179200.8758
2007-03-06 09:30:00,52.05,52.09,51.89,52.07,388724.68527640944,27.5313,27.5525,27.4467,27.5419,388724.6853
2007-03-06 09:35:00,52.07,52.27,51.97,52.06,256157.63546798032,27.5419,27.6477,27.489,27.5366,256157.6355
2007-03-06 09:40:00,52.05,52.14,51.89,52.01,298412.6984126984,27.5313,27.5789,27.4467,27.5102,298412.6984
2007-03-06 09:45:00,51.99,52.04,51.73,51.83,202955.6650246305,27.4996,27.526,27.3621,27.415,202955.665
2007-03-06 09:50:00,51.84,51.92,51.74,51.77,257580.7334428024,27.4202,27.4626,27.3674,27.3832,257580.7334
2007-03-06 09:55:00,51.77,52.0,51.74,51.93,233607.0060207992,27.3832,27.5049,27.3674,27.4679,233607.006
2007-03-06 10:00:00,51.93,52.0,51.8,51.81,199890.53092501368,27.4679,27.5049,27.3991,27.4044,199890.5309
2007-03-06 10:05:00,51.82,51.99,51.8,51.88,220032.8407224959,27.4097,27.4996,27.3991,27.4414,220032.8407
2007-03-06 10:10:00,51.88,52.07,51.78,51.83,231308.1554460865,27.4414,27.5419,27.3885,27.415,231308.1554
2007-03-06 10:15:00,51.83,51.87,51.77,51.78,148987.4110563766,27.415,27.4361,27.3832,27.3885,148987.4111
2007-03-06 10:20:00,51.78,51.8,51.73,51.75,114942.5287356322,27.3885,27.3991,27.3621,27.3726,114942.5287
2007-03-06 10:25:00,51.75,51.86,51.74,51.84,173946.3601532567,27.3726,27.4308,27.3674,27.4202,173946.3602
2007-03-06 10:30:00,51.83,51.86,51.75,51.84,240284.61959496443,27.415,27.4308,27.3726,27.4202,240284.6196
2007-03-06 10:35:00,51.83,51.9,51.83,51.85,187629.99452654624,27.415,27.452,27.415,27.4255,187629.9945
2007-03-06 10:40:00,51.84,51.92,51.83,51.88,141762.4521072797,27.4202,27.4626,27.415,27.4414,141762.4521
2007-03-06 10:45:00,51.89,51.89,51.78,51.84,174055.82922824303,27.4467,27.4467,27.3885,27.4202,174055.8292
2007-03-06 10:50:00,51.84,51.88,51.79,51.8,147235.90585659552,27.4202,27.4414,27.3938,27.3991,147235.9059
2007-03-06 10:55:00,51.8,51.82,51.76,51.79,280897.6464148878,27.3991,27.4097,27.3779,27.3938,280897.6464
2007-03-06 11:00:00,51.79,51.94,51.78,51.92,164313.08155446086,27.3938,27.4731,27.3885,27.4626,164313.0816
2007-03-06 11:05:00,51.92,51.93,51.86,51.89,97318.00766283524,27.4626,27.4679,27.4308,27.4467,97318.0077
2007-03-06 11:10:00,51.89,51.95,51.84,51.91,136070.06020799125,27.4467,27.4784,27.4202,27.4573,136070.0602
2007-03-06 11:15:00,51.91,51.91,51.77,51.83,160810.07115489876,27.4573,27.4573,27.3832,27.415,160810.0712
2007-03-06 11:20:00,51.81,51.88,51.78,51.88,84838.53311439519,27.4044,27.4414,27.3885,27.4414,84838.5331
2007-03-06 11:25:00,51.88,51.92,51.83,51.86,93267.65188834154,27.4414,27.4626,27.415,27.4308,93267.6519
2007-03-06 11:30:00,51.86,51.95,51.86,51.89,122386.4258347017,27.4308,27.4784,27.4308,27.4467,122386.4258
2007-03-06 11:35:00,51.89,51.91,51.86,51.89,187301.5873015873,27.4467,27.4573,27.4308,27.4467,187301.5873
2007-03-06 11:40:00,51.9,52.0,51.88,52.0,164094.14340448825,27.452,27.5049,27.4414,27.5049,164094.1434
2007-03-06 11:45:00,52.0,52.05,51.94,51.95,135522.71483305967,27.5049,27.5313,27.4731,27.4784,135522.7148
2007-03-06 11:50:00,51.95,52.03,51.95,51.98,109469.07498631637,27.4784,27.5207,27.4784,27.4943,109469.075
2007-03-06 11:55:00,51.98,52.06,51.97,52.05,110892.17296113848,27.4943,27.5366,27.489,27.5313,110892.173
2007-03-06 12:00:00,52.05,52.06,51.98,51.98,121401.20415982486,27.5313,27.5366,27.4943,27.4943,121401.2042
2007-03-06 12:05:00,51.98,52.0,51.92,51.96,79474.54844006569,27.4943,27.5049,27.4626,27.4837,79474.5484
2007-03-06 12:10:00,51.96,51.98,51.89,51.94,132238.64258347018,27.4837,27.4943,27.4467,27.4731,132238.6426
2007-03-06 12:15:00,51.94,51.98,51.9,51.91,82758.62068965517,27.4731,27.4943,27.452,27.4573,82758.6207
2007-03-06 12:20:00,51.92,51.92,51.83,51.87,81663.92993979201,27.4626,27.4626,27.415,27.4361,81663.9299
2007-03-06 12:25:00,51.87,51.92,51.83,51.89,66338.25944170772,27.4361,27.4626,27.415,27.4467,66338.2594
2007-03-06 12:30:00,51.88,52.06,51.87,52.05,96551.72413793104,27.4414,27.5366,27.4361,27.5313,96551.7241
2007-03-06 12:35:00,52.05,52.06,52.03,52.04,156540.7772304324,27.5313,27.5366,27.5207,27.526,156540.7772
2007-03-06 12:40:00,52.04,52.11,52.02,52.1,191461.4121510673,27.526,27.5631,27.5155,27.5578,191461.4122
2007-03-06 12:45:00,52.11,52.24,52.11,52.2,136726.87465790915,27.5631,27.6318,27.5631,27.6107,136726.8747
2007-03-06 12:50:00,52.2,52.3,52.17,52.25,129830.3229337712,27.6107,27.6636,27.5948,27.6371,129830.3229
2007-03-06 12:55:00,52.25,52.31,52.22,52.3,130049.26108374384,27.6371,27.6689,27.6212,27.6636,130049.2611
2007-03-06 13:00:00,52.3,52.32,52.26,52.31,97208.53858784892,27.6636,27.6741,27.6424,27.6689,97208.5386
2007-03-06 13:05:00,52.32,52.34,52.18,52.21,163546.79802955667,27.6741,27.6847,27.6001,27.616,163546.798
2007-03-06 13:10:00,52.21,52.23,52.16,52.22,116146.68856048166,27.616,27.6265,27.5895,27.6212,116146.6886
2007-03-06 13:15:00,52.21,52.3,52.2,52.28,109140.6677613574,27.616,27.6636,27.6107,27.653,109140.6678
2007-03-06 13:20:00,52.28,52.29,52.23,52.25,150629.44718117133,27.653,27.6583,27.6265,27.6371,150629.4472
2007-03-06 13:25:00,52.25,52.32,52.23,52.24,73563.2183908046,27.6371,27.6741,27.6265,27.6318,73563.2184
2007-03-06 13:30:00,52.24,52.37,52.22,52.33,116912.97208538587,27.6318,27.7006,27.6212,27.6794,116912.9721
2007-03-06 13:35:00,52.33,52.38,52.3,52.37,104214.55938697318,27.6794,27.7059,27.6636,27.7006,104214.5594
2007-03-06 13:40:00,52.37,52.47,52.37,52.47,108921.72961138478,27.7006,27.7535,27.7006,27.7535,108921.7296
2007-03-06 13:45:00,52.46,52.53,52.46,52.5,139901.47783251232,27.7482,27.7852,27.7482,27.7694,139901.4778
2007-03-06 13:50:00,52.5,52.54,52.45,52.51,98631.63656267105,27.7694,27.7905,27.7429,27.7746,98631.6366
2007-03-06 13:55:00,52.51,52.63,52.51,52.59,173508.48385331145,27.7746,27.8381,27.7746,27.817,173508.4839
2007-03-06 14:00:00,52.59,52.75,52.57,52.74,180514.5046524357,27.817,27.9016,27.8064,27.8963,180514.5047
2007-03-06 14:05:00,52.74,52.74,52.65,52.69,129830.3229337712,27.8963,27.8963,27.8487,27.8698,129830.3229
2007-03-06 14:10:00,52.68,52.7,52.62,52.64,144608.64805692394,27.8646,27.8751,27.8328,27.8434,144608.6481
2007-03-06 14:15:00,52.64,52.65,52.61,52.63,96989.6004378763,27.8434,27.8487,27.8275,27.8381,96989.6004
2007-03-06 14:20:00,52.63,52.69,52.62,52.69,122714.83305966064,27.8381,27.8698,27.8328,27.8698,122714.8331
2007-03-06 14:25:00,52.68,52.77,52.68,52.76,167049.80842911877,27.8646,27.9122,27.8646,27.9069,167049.8084
2007-03-06 14:30:00,52.77,52.77,52.69,52.72,93814.99726327312,27.9122,27.9122,27.8698,27.8857,93814.9973
2007-03-06 14:35:00,52.72,52.73,52.65,52.7,115161.46688560482,27.8857,27.891,27.8487,27.8751,115161.4669
2007-03-06 14:40:00,52.7,52.78,52.68,52.75,120853.85878489328,27.8751,27.9175,27.8646,27.9016,120853.8588
2007-03-06 14:45:00,52.75,52.75,52.66,52.66,114942.5287356322,27.9016,27.9016,27.854,27.854,114942.5287
2007-03-06 14:50:00,52.67,52.69,52.65,52.66,112096.33278598796,27.8593,27.8698,27.8487,27.854,112096.3328
2007-03-06 14:55:00,52.66,52.73,52.65,52.71,120087.57525998904,27.854,27.891,27.8487,27.8804,120087.5753
2007-03-06 15:00:00,52.72,52.75,52.68,52.75,141324.57580733445,27.8857,27.9016,27.8646,27.9016,141324.5758
2007-03-06 15:05:00,52.74,52.82,52.71,52.82,202736.7268746579,27.8963,27.9386,27.8804,27.9386,202736.7269
2007-03-06 15:10:00,52.82,52.96,52.81,52.96,239080.4597701149,27.9386,28.0127,27.9333,28.0127,239080.4598
2007-03-06 15:15:00,52.96,52.96,52.85,52.91,147345.37493158184,28.0127,28.0127,27.9545,27.9862,147345.3749
2007-03-06 15:20:00,52.91,52.92,52.86,52.86,83962.78051450466,27.9862,27.9915,27.9598,27.9598,83962.7805
2007-03-06 15:25:00,52.86,52.92,52.85,52.87,242692.9392446634,27.9598,27.9915,27.9545,27.9651,242692.9392
2007-03-06 15:30:00,52.87,52.87,52.66,52.85,188177.33990147783,27.9651,27.9651,27.854,27.9545,188177.3399
2007-03-06 15:35:00,52.85,52.88,52.8,52.8,219594.96442255063,27.9545,27.9703,27.928,27.928,219594.9644
2007-03-06 15:40:00,52.81,52.89,52.81,52.82,222222.22222222225,27.9333,27.9756,27.9333,27.9386,222222.2222
2007-03-06 15:45:00,52.82,52.83,52.72,52.73,310235.3585112206,27.9386,27.9439,27.8857,27.891,310235.3585
2007-03-06 15:50:00,52.73,52.8,52.72,52.79,290640.39408867,27.891,27.928,27.8857,27.9227,290640.3941
2007-03-06 15:55:00,52.79,52.93,52.79,52.86,446962.23316912976,27.9227,27.9968,27.9227,27.9598,446962.2332
2007-03-07 09:30:00,52.8,53.09,52.76,53.06,272796.9348659004,27.928,28.0814,27.9069,28.0656,272796.9349
2007-03-07 09:35:00,53.06,53.22,53.06,53.22,242692.9392446634,28.0656,28.1502,28.0656,28.1502,242692.9392
2007-03-07 09:40:00,53.23,53.39,53.21,53.24,294471.81171319104,28.1555,28.2401,28.1449,28.1608,294471.8117
2007-03-07 09:45:00,53.25,53.39,53.23,53.34,267980.2955665025,28.1661,28.2401,28.1555,28.2137,267980.2956
2007-03-07 09:50:00,53.35,53.39,53.17,53.21,191570.88122605364,28.2189,28.2401,28.1237,28.1449,191570.8812
2007-03-07 09:55:00,53.2,53.21,52.99,53.08,249370.5528188287,28.1396,28.1449,28.0285,28.0761,249370.5528
2007-03-07 10:00:00,53.08,53.21,53.02,53.17,170224.41160372196,28.0761,28.1449,28.0444,28.1237,170224.4116
2007-03-07 10:05:00,53.17,53.28,53.11,53.27,147235.90585659552,28.1237,28.1819,28.092,28.1766,147235.9059
2007-03-07 10:10:00,53.27,53.37,53.27,53.37,196715.9277504105,28.1766,28.2295,28.1766,28.2295,196715.9278
2007-03-07 10:15:00,53.38,53.46,53.37,53.46,254844.0065681445,28.2348,28.2771,28.2295,28.2771,254844.0066
2007-03-07 10:20:00,53.46,53.55,53.44,53.54,278489.32676518883,28.2771,28.3247,28.2666,28.3194,278489.3268
2007-03-07 10:25:00,53.51,53.56,53.48,53.51,145812.8078817734,28.3036,28.33,28.2877,28.3036,145812.8079
2007-03-07 10:30:00,53.51,54.12,53.51,54.01,982813.3552271484,28.3036,28.6262,28.3036,28.568,982813.3552
2007-03-07 10:35:00,54.0,54.06,53.86,53.95,255281.88286808977,28.5628,28.5945,28.4887,28.5363,255281.8829
2007-03-07 10:40:00,53.95,54.08,53.89,54.06,332457.5807334428,28.5363,28.6051,28.5046,28.5945,332457.5807
2007-03-07 10:45:00,54.05,54.12,53.91,53.97,308702.7914614121,28.5892,28.6262,28.5152,28.5469,308702.7915
2007-03-07 10:50:00,53.98,54.22,53.9,53.99,511330.04926108377,28.5522,28.6791,28.5099,28.5575,511330.0493
2007-03-07 10:55:00,53.99,54.04,53.91,53.93,262506.8418171867,28.5575,28.5839,28.5152,28.5257,262506.8418
2007-03-07 11:00:00,53.92,53.96,53.86,53.96,288669.9507389163,28.5204,28.5416,28.4887,28.5416,288669.9507
2007-03-07 11:05:00,53.97,53.97,53.85,53.87,312424.74001094693,28.5469,28.5469,28.4834,28.494,312424.74
2007-03-07 11:10:00,53.89,53.89,53.42,53.82,674329.5019157089,28.5046,28.5046,28.256,28.4676,674329.5019
2007-03-07 11:15:00,53.82,54.05,53.81,54.02,418719.2118226601,28.4676,28.5892,28.4623,28.5733,418719.2118
2007-03-07 11:20:00,54.02,54.08,53.97,53.97,156978.65353037766,28.5733,28.6051,28.5469,28.5469,156978.6535
2007-03-07 11:25:00,53.96,54.03,53.91,54.01,290093.0487137384,28.5416,28.5786,28.5152,28.568,290093.0487
2007-03-07 11:30:00,54.01,54.02,53.82,53.87,292720.30651340995,28.568,28.5733,28.4676,28.494,292720.3065
2007-03-07 11:35:00,53.86,54.03,53.81,53.99,236891.07827038865,28.4887,28.5786,28.4623,28.5575,236891.0783
2007-03-07 11:40:00,53.99,54.4,53.98,54.19,645867.5424192665,28.5575,28.7743,28.5522,28.6633,645867.5424
2007-03-07 11:45:00,54.18,54.19,54.01,54.12,202298.85057471265,28.658,28.6633,28.568,28.6262,202298.8506
2007-03-07 11:50:00,54.15,54.23,54.04,54.22,197044.33497536948,28.6421,28.6844,28.5839,28.6791,197044.335
2007-03-07 11:55:00,54.21,54.4,54.2,54.28,278817.73399014777,28.6738,28.7743,28.6685,28.7109,278817.734
2007-03-07 12:00:00,54.29,54.33,54.12,54.27,179529.28297755885,28.7162,28.7373,28.6262,28.7056,179529.283
2007-03-07 12:05:00,54.27,54.3,54.21,54.26,125123.1527093596,28.7056,28.7214,28.6738,28.7003,125123.1527
2007-03-07 12:10:00,54.26,54.31,54.23,54.28,93596.0591133005,28.7003,28.7267,28.6844,28.7109,93596.0591
2007-03-07 12:15:00,54.27,54.28,54.19,54.2,116803.50301039957,28.7056,28.7109,28.6633,28.6685,116803.503
2007-03-07 12:20:00,54.21,54.26,54.2,54.23,95238.09523809524,28.6738,28.7003,28.6685,28.6844,95238.0952
2007-03-07 12:25:00,54.23,54.28,54.12,54.27,116694.03393541324,28.6844,28.7109,28.6262,28.7056,116694.0339
2007-03-07 12:30:00,54.28,54.39,54.27,54.35,277175.697865353,28.7109,28.769,28.7056,28.7479,277175.6979
2007-03-07 12:35:00,54.35,54.49,54.33,54.46,224740.0109469075,28.7479,28.8219,28.7373,28.8061,224740.0109
2007-03-07 12:40:00,54.46,54.49,54.4,54.49,93048.71373836893,28.8061,28.8219,28.7743,28.8219,93048.7137
2007-03-07 12:45:00,54.49,54.63,54.47,54.55,251778.87246852764,28.8219,28.896,28.8114,28.8537,251778.8725
2007-03-07 12:50:00,54.55,54.6,53.53,54.45,303229.33771209634,28.8537,28.8801,28.3142,28.8008,303229.3377
2007-03-07 12:55:00,54.46,54.61,54.44,54.56,181171.3191023536,28.8061,28.8854,28.7955,28.859,181171.3191
2007-03-07 13:00:00,54.57,54.66,54.53,54.66,194964.42255062945,28.8643,28.9119,28.8431,28.9119,194964.4226
2007-03-07 13:05:00,54.65,54.76,54.57,54.76,315708.8122605364,28.9066,28.9648,28.8643,28.9648,315708.8123
2007-03-07 13:10:00,54.75,54.81,54.7,54.8,244882.32074438973,28.9595,28.9912,28.933,28.9859,244882.3207
2007-03-07 13:15:00,54.8,54.81,54.76,54.81,371756.9786535304,28.9859,28.9912,28.9648,28.9912,371756.9787
2007-03-07 13:20:00,54.81,54.99,54.78,54.99,569020.2517788725,28.9912,29.0864,28.9753,29.0864,569020.2518
2007-03-07 13:25:00,54.99,55.01,54.87,54.92,249917.89819376028,29.0864,29.097,29.0229,29.0494,249917.8982
2007-03-07 13:30:00,54.91,55.09,54.91,55.05,275971.5380405036,29.0441,29.1393,29.0441,29.1181,275971.538
2007-03-07 13:35:00,55.05,55.25,55.05,55.18,279912.42474001093,29.1181,29.2239,29.1181,29.1869,279912.4247
2007-03-07 13:40:00,55.18,55.27,55.09,55.12,298850.5747126437,29.1869,29.2345,29.1393,29.1552,298850.5747
2007-03-07 13:45:00,55.11,55.2,55.09,55.16,216201.4230979748,29.1499,29.1975,29.1393,29.1763,216201.4231
2007-03-07 13:50:00,55.16,55.22,55.01,55.11,280788.1773399015,29.1763,29.2081,29.097,29.1499,280788.1773
2007-03-07 13:55:00,55.11,55.15,55.05,55.1,200000.0,29.1499,29.171,29.1181,29.1446,200000.0
2007-03-07 14:00:00,55.11,55.18,55.02,55.04,182266.00985221675,29.1499,29.1869,29.1023,29.1129,182266.0099
2007-03-07 14:05:00,55.05,55.18,55.02,55.08,834920.6349206349,29.1181,29.1869,29.1023,29.134,834920.6349
2007-03-07 14:10:00,55.09,55.11,54.95,55.02,321620.1423097975,29.1393,29.1499,29.0653,29.1023,321620.1423
2007-03-07 14:15:00,55.03,55.04,54.94,54.97,424849.4800218938,29.1076,29.1129,29.06,29.0758,424849.48
2007-03-07 14:20:00,54.98,55.02,54.92,54.94,318664.47728516697,29.0811,29.1023,29.0494,29.06,318664.4773
2007-03-07 14:25:00,54.95,54.97,54.9,54.95,239956.2123700055,29.0653,29.0758,29.0388,29.0653,239956.2124
2007-03-07 14:30:00,54.95,55.03,54.94,54.99,278927.2030651341,29.0653,29.1076,29.06,29.0864,278927.2031
2007-03-07 14:35:00,54.98,55.01,54.92,54.94,177996.71592775045,29.0811,29.097,29.0494,29.06,177996.7159
2007-03-07 14:40:00,54.94,55.01,54.92,54.97,211275.3147235906,29.06,29.097,29.0494,29.0758,211275.3147
2007-03-07 14:45:00,54.97,55.07,54.95,55.06,113409.96168582376,29.0758,29.1287,29.0653,29.1234,113409.9617
2007-03-07 14:50:00,55.06,55.08,55.01,55.05,163108.92172961138,29.1234,29.134,29.097,29.1181,163108.9217
2007-03-07 14:55:00,55.04,55.08,55.0,55.03,212698.4126984127,29.1129,29.134,29.0917,29.1076,212698.4127
2007-03-07 15:00:00,55.03,55.22,55.01,55.2,297646.41488779424,29.1076,29.2081,29.097,29.1975,297646.4149
2007-03-07 15:05:00,55.21,55.27,55.2,55.23,222331.6912972085,29.2028,29.2345,29.1975,29.2134,222331.6913
2007-03-07 15:10:00,55.23,55.27,55.18,55.2,180623.973727422,29.2134,29.2345,29.1869,29.1975,180623.9737
2007-03-07 15:15:00,55.21,55.27,55.19,55.19,205692.3918992885,29.2028,29.2345,29.1922,29.1922,205692.3919
2007-03-07 15:20:00,55.19,55.29,55.18,55.25,362671.0454296661,29.1922,29.2451,29.1869,29.2239,362671.0454
2007-03-07 15:25:00,55.25,55.35,55.22,55.24,409852.21674876846,29.2239,29.2768,29.2081,29.2186,409852.2167
2007-03-07 15:30:00,55.23,55.27,55.13,55.16,350848.385331144,29.2134,29.2345,29.1605,29.1763,350848.3853
2007-03-07 15:35:00,55.16,55.26,55.09,55.11,299288.451012589,29.1763,29.2292,29.1393,29.1499,299288.451
2007-03-07 15:40:00,55.1,55.13,54.72,54.74,647947.4548440066,29.1446,29.1605,28.9436,28.9542,647947.4548
2007-03-07 15:45:00,54.74,54.76,54.6,54.64,541871.9211822661,28.9542,28.9648,28.8801,28.9013,541871.9212
2007-03-07 15:50:00,54.63,54.78,54.63,54.66,732457.5807334428,28.896,28.9753,28.896,28.9119,732457.5807
2007-03-07 15:55:00,54.66,54.67,54.48,54.59,681226.0536398467,28.9119,28.9171,28.8167,28.8748,681226.0536
2007-03-08 09:30:00,55.11,55.19,54.9,54.97,458675.4241926656,29.1499,29.1922,29.0388,29.0758,458675.4242
2007-03-08 09:35:00,55.09,55.13,54.9,55.0,191023.53585112203,29.1393,29.1605,29.0388,29.0917,191023.5359
2007-03-08 09:40:00,54.99,55.26,54.93,55.23,227038.86152162016,29.0864,29.2292,29.0547,29.2134,227038.8615
2007-03-08 09:45:00,55.25,55.33,55.18,55.18,384017.51505199785,29.2239,29.2663,29.1869,29.1869,384017.5151
2007-03-08 09:50:00,55.18,55.2,55.02,55.07,327859.8795840175,29.1869,29.1975,29.1023,29.1287,327859.8796
2007-03-08 09:55:00,55.07,55.19,55.04,55.07,258784.8932676519,29.1287,29.1922,29.1129,29.1287,258784.8933
2007-03-08 10:00:00,55.07,55.14,55.04,55.07,229666.1193212917,29.1287,29.1658,29.1129,29.1287,229666.1193
2007-03-08 10:05:00,55.06,55.26,55.05,55.25,317679.2556102901,29.1234,29.2292,29.1181,29.2239,317679.2556
2007-03-08 10:10:00,55.25,55.26,55.16,55.22,195292.8297755884,29.2239,29.2292,29.1763,29.2081,195292.8298
2007-03-08 10:15:00,55.22,55.27,55.18,55.21,195511.76792556103,29.2081,29.2345,29.1869,29.2028,195511.7679
2007-03-08 10:20:00,55.22,55.27,55.1,55.1,191351.94307608105,29.2081,29.2345,29.1446,29.1446,191351.9431
2007-03-08 10:25:00,55.11,55.17,55.08,55.16,235686.9184455392,29.1499,29.1816,29.134,29.1763,235686.9184
2007-03-08 10:30:00,55.16,55.44,55.09,55.42,427914.6141215107,29.1763,29.3244,29.1393,29.3139,427914.6141
2007-03-08 10:35:00,55.4,55.43,55.37,55.37,275314.7235905857,29.3033,29.3191,29.2874,29.2874,275314.7236
2007-03-08 10:40:00,55.37,55.4,55.22,55.25,163875.2052545156,29.2874,29.3033,29.2081,29.2239,163875.2053
2007-03-08 10:45:00,55.26,55.34,55.21,55.32,187301.5873015873,29.2292,29.2715,29.2028,29.261,187301.5873
2007-03-08 10:50:00,55.32,55.38,55.22,55.22,137493.15818281335,29.261,29.2927,29.2081,29.2081,137493.1582
2007-03-08 10:55:00,55.21,55.3,55.12,55.12,353694.5812807882,29.2028,29.2504,29.1552,29.1552,353694.5813
2007-03-08 11:00:00,55.13,55.15,55.07,55.09,177996.71592775045,29.1605,29.171,29.1287,29.1393,177996.7159
2007-03-08 11:05:00,55.09,55.11,54.9,54.92,253311.4395183361,29.1393,29.1499,29.0388,29.0494,253311.4395
2007-03-08 11:10:00,54.94,54.94,54.69,54.82,698303.2293377122,29.06,29.06,28.9277,28.9965,698303.2293
2007-03-08 11:15:00,54.82,54.82,54.7,54.71,237438.4236453202,28.9965,28.9965,28.933,28.9383,237438.4236
2007-03-08 11:20:00,54.71,54.76,54.57,54.73,355665.0246305419,28.9383,28.9648,28.8643,28.9489,355665.0246
2007-03-08 11:25:00,54.71,54.86,54.71,54.85,320853.8587848933,28.9383,29.0176,28.9383,29.0124,320853.8588
2007-03-08 11:30:00,54.85,54.88,54.76,54.79,278598.7958401752,29.0124,29.0282,28.9648,28.9806,278598.7958
2007-03-08 11:35:00,54.79,54.81,54.76,54.77,190585.6595511768,28.9806,28.9912,28.9648,28.97,190585.6596
2007-03-08 11:40:00,54.77,54.81,54.67,54.79,213464.6962233169,28.97,28.9912,28.9171,28.9806,213464.6962
2007-03-08 11:45:00,54.79,54.88,54.78,54.88,272359.05856595514,28.9806,29.0282,28.9753,29.0282,272359.0586
2007-03-08 11:50:00,54.88,54.92,54.72,54.74,340229.8850574713,29.0282,29.0494,28.9436,28.9542,340229.8851
2007-03-08 11:55:00,54.74,54.77,54.73,54.75,150082.10180623975,28.9542,28.97,28.9489,28.9595,150082.1018
2007-03-08 12:00:00,54.75,54.76,54.69,54.71,92829.77558839628,28.9595,28.9648,28.9277,28.9383,92829.7756
2007-03-08 12:05:00,54.71,54.74,54.65,54.69,133771.2096332786,28.9383,28.9542,28.9066,28.9277,133771.2096
2007-03-08 12:10:00,54.68,54.76,54.67,54.76,77504.10509031199,28.9224,28.9648,28.9171,28.9648,77504.1051
2007-03-08 12:15:00,54.76,54.77,54.69,54.7,79912.42474001095,28.9648,28.97,28.9277,28.933,79912.4247
2007-03-08 12:20:00,54.7,54.75,54.69,54.74,112643.67816091956,28.933,28.9595,28.9277,28.9542,112643.6782
2007-03-08 12:25:00,54.75,54.83,54.75,54.82,174603.17460317462,28.9595,29.0018,28.9595,28.9965,174603.1746
2007-03-08 12:30:00,54.81,54.83,54.81,54.81,221455.938697318,28.9912,29.0018,28.9912,28.9912,221455.9387
2007-03-08 12:35:00,54.82,54.82,54.76,54.76,77504.10509031199,28.9965,28.9965,28.9648,28.9648,77504.1051
2007-03-08 12:40:00,54.76,54.78,54.67,54.76,166721.40120415983,28.9648,28.9753,28.9171,28.9648,166721.4012
2007-03-08 12:45:00,54.76,54.77,54.73,54.75,120634.92063492064,28.9648,28.97,28.9489,28.9595,120634.9206
2007-03-08 12:50:00,54.75,54.76,54.71,54.75,105528.18828680896,28.9595,28.9648,28.9383,28.9595,105528.1883
2007-03-08 12:55:00,54.74,54.76,54.73,54.75,226272.577996716,28.9542,28.9648,28.9489,28.9595,226272.578
2007-03-08 13:00:00,54.74,54.79,54.74,54.77,281773.3990147783,28.9542,28.9806,28.9542,28.97,281773.399
2007-03-08 13:05:00,54.78,54.84,54.77,54.83,245648.60426929392,28.9753,29.0071,28.97,29.0018,245648.6043
2007-03-08 13:10:00,54.82,54.85,54.82,54.84,163108.92172961138,28.9965,29.0124,28.9965,29.0071,163108.9217
2007-03-08 13:15:00,54.84,54.87,54.78,54.81,415106.7323481117,29.0071,29.0229,28.9753,28.9912,415106.7323
2007-03-08 13:20:00,54.81,54.83,54.79,54.8,143076.08100711548,28.9912,29.0018,28.9806,28.9859,143076.081
2007-03-08 13:25:00,54.8,54.83,54.76,54.78,225068.41817186645,28.9859,29.0018,28.9648,28.9753,225068.4182
2007-03-08 13:30:00,54.79,54.82,54.77,54.81,147783.2512315271,28.9806,28.9965,28.97,28.9912,147783.2512
2007-03-08 13:35:00,54.8,54.83,54.76,54.79,184126.9841269841,28.9859,29.0018,28.9648,28.9806,184126.9841
2007-03-08 13:40:00,54.79,54.79,54.74,54.76,101149.42528735632,28.9806,28.9806,28.9542,28.9648,101149.4253
2007-03-08 13:45:00,54.76,54.83,54.75,54.78,141434.04488232074,28.9648,29.0018,28.9595,28.9753,141434.0449
2007-03-08 13:50:00,54.78,54.81,54.76,54.81,268637.1100164204,28.9753,28.9912,28.9648,28.9912,268637.11
2007-03-08 13:55:00,54.8,54.82,54.76,54.76,118992.88451012588,28.9859,28.9965,28.9648,28.9648,118992.8845
2007-03-08 14:00:00,54.76,54.77,54.65,54.66,220470.7170224412,28.9648,28.97,28.9066,28.9119,220470.717
2007-03-08 14:05:00,54.66,54.76,54.64,54.74,114176.24521072795,28.9119,28.9648,28.9013,28.9542,114176.2452
2007-03-08 14:10:00,54.75,54.75,54.48,54.49,461412.1510673235,28.9595,28.9595,28.8167,28.8219,461412.1511
2007-03-08 14:15:00,54.49,54.57,54.48,54.55,329173.5084838533,28.8219,28.8643,28.8167,28.8537,329173.5085
2007-03-08 14:20:00,54.53,54.62,54.52,54.57,470607.5533661741,28.8431,28.8907,28.8378,28.8643,470607.5534
2007-03-08 14:25:00,54.59,54.66,54.55,54.56,307608.100711549,28.8748,28.9119,28.8537,28.859,307608.1007
2007-03-08 14:30:00,54.56,54.62,54.46,54.47,259332.23864258348,28.859,28.8907,28.8061,28.8114,259332.2386
2007-03-08 14:35:00,54.47,54.5,54.34,54.5,400985.22167487687,28.8114,28.8272,28.7426,28.8272,400985.2217
2007-03-08 14:40:00,54.5,54.64,54.45,54.58,281335.5227148331,28.8272,28.9013,28.8008,28.8695,281335.5227
2007-03-08 14:45:00,54.58,54.81,54.55,54.67,219376.026272578,28.8695,28.9912,28.8537,28.9171,219376.0263
2007-03-08 14:50:00,54.67,54.75,54.64,54.67,198795.8401751505,28.9171,28.9595,28.9013,28.9171,198795.8402
2007-03-08 14:55:00,54.69,54.75,54.64,54.72,99288.45101258896,28.9277,28.9595,28.9013,28.9436,99288.451
2007-03-08 15:00:00,54.72,54.76,54.66,54.75,112205.80186097429,28.9436,28.9648,28.9119,28.9595,112205.8019
2007-03-08 15:05:00,54.74,54.75,54.66,54.68,85276.40941434045,28.9542,28.9595,28.9119,28.9224,85276.4094
2007-03-08 15:10:00,54.69,54.76,54.68,54.7,99835.79638752052,28.9277,28.9648,28.9224,28.933,99835.7964
2007-03-08 15:15:00,54.7,54.76,54.67,54.69,110125.88943623428,28.933,28.9648,28.9171,28.9277,110125.8894
2007-03-08 15:20:00,54.68,54.74,54.66,54.7,161357.41652983034,28.9224,28.9542,28.9119,28.933,161357.4165
2007-03-08 15:25:00,54.7,54.76,54.69,54.73,89983.57963875205,28.933,28.9648,28.9277,28.9489,89983.5796
2007-03-08 15:30:00,54.73,54.86,54.73,54.83,221455.938697318,28.9489,29.0176,28.9489,29.0018,221455.9387
2007-03-08 15:35:00,54.84,54.86,54.76,54.81,429009.30487137387,29.0071,29.0176,28.9648,28.9912,429009.3049
2007-03-08 15:40:00,54.8,54.85,54.8,54.83,154460.8648056924,28.9859,29.0124,28.9859,29.0018,154460.8648
2007-03-08 15:45:00,54.82,54.83,54.76,54.81,361357.4165298303,28.9965,29.0018,28.9648,28.9912,361357.4165
2007-03-08 15:50:00,54.8,54.82,54.73,54.77,230870.27914614123,28.9859,28.9965,28.9489,28.97,230870.2791
2007-03-08 15:55:00,54.77,54.85,54.65,54.82,429447.1811713191,28.97,29.0124,28.9066,28.9965,429447.1812
2007-03-09 09:30:00,55.2,55.28,54.86,55.18,360043.78762999456,29.1975,29.2398,29.0176,29.1869,360043.7876
2007-03-09 09:35:00,55.17,55.18,54.98,54.99,228461.95949644223,29.1816,29.1869,29.0811,29.0864,228461.9595
2007-03-09 09:40:00,55.0,55.08,54.97,55.05,200000.0,29.0917,29.134,29.0758,29.1181,200000.0
2007-03-09 09:45:00,55.05,55.18,55.02,55.16,202627.2577996716,29.1181,29.1869,29.1023,29.1763,202627.2578
2007-03-09 09:50:00,55.16,55.17,55.04,55.08,261959.49644225507,29.1763,29.1816,29.1129,29.134,261959.4964
2007-03-09 09:55:00,55.07,55.15,55.06,55.1,153804.0503557745,29.1287,29.171,29.1234,29.1446,153804.0504
2007-03-09 10:00:00,55.1,55.21,55.02,55.04,395073.89162561577,29.1446,29.2028,29.1023,29.1129,395073.8916
2007-03-09 10:05:00,55.04,55.07,54.9,54.99,377230.4324028462,29.1129,29.1287,29.0388,29.0864,377230.4324
2007-03-09 10:10:00,54.99,55.13,54.78,54.85,234592.227695676,29.0864,29.1605,28.9753,29.0124,234592.2277
2007-03-09 10:15:00,54.85,54.92,54.7,54.78,314723.59058565955,29.0124,29.0494,28.933,28.9753,314723.5906
2007-03-09 10:20:00,54.78,54.85,54.72,54.81,185769.0202517789,28.9753,29.0124,28.9436,28.9912,185769.0203
2007-03-09 10:25:00,54.8,55.0,54.76,55.0,158730.15873015873,28.9859,29.0917,28.9648,29.0917,158730.1587
2007-03-09 10:30:00,55.01,55.07,54.96,55.03,166283.52490421457,29.097,29.1287,29.0705,29.1076,166283.5249
2007-03-09 10:35:00,55.02,55.2,55.0,55.09,203831.41762452107,29.1023,29.1975,29.0917,29.1393,203831.4176
2007-03-09 10:40:00,55.1,55.21,55.04,55.04,171538.04050355774,29.1446,29.2028,29.1129,29.1129,171538.0405
2007-03-09 10:45:00,55.04,55.08,54.96,55.06,151943.0760810071,29.1129,29.134,29.0705,29.1234,151943.0761
2007-03-09 10:50:00,55.07,55.15,55.03,55.05,119540.22988505747,29.1287,29.171,29.1076,29.1181,119540.2299
2007-03-09 10:55:00,55.05,55.07,54.98,55.02,198795.8401751505,29.1181,29.1287,29.0811,29.1023,198795.8402
2007-03-09 11:00:00,55.02,55.02,54.83,54.97,137493.15818281335,29.1023,29.1023,29.0018,29.0758,137493.1582
2007-03-09 11:05:00,54.97,55.03,54.89,55.03,112424.74001094692,29.0758,29.1076,29.0335,29.1076,112424.74
2007-03-09 11:10:00,55.03,55.11,55.01,55.1,104214.55938697318,29.1076,29.1499,29.097,29.1446,104214.5594
2007-03-09 11:15:00,55.11,55.12,54.98,55.05,84400.65681444992,29.1499,29.1552,29.0811,29.1181,84400.6568
2007-03-09 11:20:00,55.04,55.04,54.91,55.04,102463.05418719212,29.1129,29.1129,29.0441,29.1129,102463.0542
2007-03-09 11:25:00,55.03,55.1,55.02,55.07,110344.8275862069,29.1076,29.1446,29.1023,29.1287,110344.8276
2007-03-09 11:30:00,55.07,55.22,55.03,55.2,95675.97153804053,29.1287,29.2081,29.1076,29.1975,95675.9715
2007-03-09 11:35:00,55.2,55.42,55.2,55.41,273125.34209085937,29.1975,29.3139,29.1975,29.3086,273125.3421
2007-03-09 11:40:00,55.43,55.44,55.29,55.38,171647.50957854406,29.3191,29.3244,29.2451,29.2927,171647.5096
2007-03-09 11:45:00,55.38,55.5,55.35,55.45,218390.80459770115,29.2927,29.3562,29.2768,29.3297,218390.8046
2007-03-09 11:50:00,55.46,55.52,55.4,55.51,111767.925561029,29.335,29.3667,29.3033,29.3615,111767.9256
2007-03-09 11:55:00,55.51,55.54,55.44,55.52,157416.52983032295,29.3615,29.3773,29.3244,29.3667,157416.5298
2007-03-09 12:00:00,55.52,55.71,55.52,55.66,220361.2479474549,29.3667,29.4672,29.3667,29.4408,220361.2479
2007-03-09 12:05:00,55.65,55.71,55.65,55.69,117788.7246852764,29.4355,29.4672,29.4355,29.4567,117788.7247
2007-03-09 12:10:00,55.68,55.72,55.61,55.61,132785.98795840176,29.4514,29.4725,29.4144,29.4144,132785.988
2007-03-09 12:15:00,55.62,55.63,55.55,55.57,131034.4827586207,29.4196,29.4249,29.3826,29.3932,131034.4828
2007-03-09 12:20:00,55.58,55.65,55.57,55.64,67651.88834154351,29.3985,29.4355,29.3932,29.4302,67651.8883
2007-03-09 12:25:00,55.63,55.7,55.61,55.67,80678.70826491517,29.4249,29.462,29.4144,29.4461,80678.7083
2007-03-09 12:30:00,55.67,55.71,55.66,55.67,71373.83689107827,29.4461,29.4672,29.4408,29.4461,71373.8369
2007-03-09 12:35:00,55.67,55.68,55.59,55.63,111001.6420361248,29.4461,29.4514,29.4038,29.4249,111001.642
2007-03-09 12:40:00,55.63,55.64,55.46,55.52,157197.5916803503,29.4249,29.4302,29.335,29.3667,157197.5917
2007-03-09 12:45:00,55.5,55.58,55.46,55.55,99507.38916256158,29.3562,29.3985,29.335,29.3826,99507.3892
2007-03-09 12:50:00,55.55,55.57,55.49,55.55,76190.4761904762,29.3826,29.3932,29.3509,29.3826,76190.4762
2007-03-09 12:55:00,55.56,55.59,55.46,55.51,83196.49698960045,29.3879,29.4038,29.335,29.3615,83196.497
2007-03-09 13:00:00,55.51,55.58,55.45,55.55,127203.06513409964,29.3615,29.3985,29.3297,29.3826,127203.0651
2007-03-09 13:05:00,55.55,55.56,55.46,55.48,40284.61959496442,29.3826,29.3879,29.335,29.3456,40284.6196
2007-03-09 13:10:00,55.49,55.54,55.41,55.47,73344.28024083197,29.3509,29.3773,29.3086,29.3403,73344.2802
2007-03-09 13:15:00,55.48,55.48,55.39,55.4,66009.85221674877,29.3456,29.3456,29.298,29.3033,66009.8522
2007-03-09 13:20:00,55.4,55.48,55.39,55.46,56814.44991789819,29.3033,29.3456,29.298,29.335,56814.4499
2007-03-09 13:25:00,55.47,55.61,55.47,55.57,104433.4975369458,29.3403,29.4144,29.3403,29.3932,104433.4975
2007-03-09 13:30:00,55.57,55.62,55.5,55.56,151176.7925561029,29.3932,29.4196,29.3562,29.3879,151176.7926
2007-03-09 13:35:00,55.56,55.59,55.46,55.58,111330.04926108375,29.3879,29.4038,29.335,29.3985,111330.0493
2007-03-09 13:40:00,55.58,55.63,55.57,55.61,212917.3508483853,29.3985,29.4249,29.3932,29.4144,212917.3508
2007-03-09 13:45:00,55.61,55.61,55.36,55.37,200985.22167487687,29.4144,29.4144,29.2821,29.2874,200985.2217
2007-03-09 13:50:00,55.36,55.39,55.25,55.27,162342.63820470718,29.2821,29.298,29.2239,29.2345,162342.6382
2007-03-09 13:55:00,55.27,55.28,55.07,55.15,291954.0229885058,29.2345,29.2398,29.1287,29.171,291954.023
2007-03-09 14:00:00,55.14,55.19,54.97,55.18,211603.7219485496,29.1658,29.1922,29.0758,29.1869,211603.7219
2007-03-09 14:05:00,55.18,55.22,55.09,55.13,111877.39463601532,29.1869,29.2081,29.1393,29.1605,111877.3946
2007-03-09 14:10:00,55.14,55.21,55.14,55.2,57580.73344280241,29.1658,29.2028,29.1658,29.1975,57580.7334
2007-03-09 14:15:00,55.2,55.2,55.12,55.18,41707.71756978654,29.1975,29.1975,29.1552,29.1869,41707.7176
2007-03-09 14:20:00,55.18,55.19,55.04,55.13,74329.50191570881,29.1869,29.1922,29.1129,29.1605,74329.5019
2007-03-09 14:25:00,55.14,55.14,55.03,55.06,115380.40503557744,29.1658,29.1658,29.1076,29.1234,115380.405
2007-03-09 14:30:00,55.07,55.08,54.93,54.93,108374.3842364532,29.1287,29.134,29.0547,29.0547,108374.3842
2007-03-09 14:35:00,54.94,55.01,54.88,54.92,182375.47892720308,29.06,29.097,29.0282,29.0494,182375.4789
2007-03-09 14:40:00,54.93,54.97,54.82,54.83,154570.33388067872,29.0547,29.0758,28.9965,29.0018,154570.3339
2007-03-09 14:45:00,54.84,54.86,54.76,54.82,156321.8390804598,29.0071,29.0176,28.9648,28.9965,156321.8391
2007-03-09 14:50:00,54.83,54.86,54.78,54.84,118773.94636015326,29.0018,29.0176,28.9753,29.0071,118773.9464
2007-03-09 14:55:00,54.84,54.89,54.82,54.86,67980.29556650246,29.0071,29.0335,28.9965,29.0176,67980.2956
2007-03-09 15:00:00,54.86,54.95,54.86,54.93,92391.89928845102,29.0176,29.0653,29.0176,29.0547,92391.8993
2007-03-09 15:05:00,54.93,54.97,54.89,54.93,104761.90476190476,29.0547,29.0758,29.0335,29.0547,104761.9048
2007-03-09 15:10:00,54.93,54.97,54.9,54.93,65024.63054187192,29.0547,29.0758,29.0388,29.0547,65024.6305
2007-03-09 15:15:00,54.93,55.0,54.92,54.95,118555.00821018063,29.0547,29.0917,29.0494,29.0653,118555.0082
2007-03-09 15:20:00,54.95,54.98,54.91,54.95,99178.98193760264,29.0653,29.0811,29.0441,29.0653,99178.9819
2007-03-09 15:25:00,54.95,54.97,54.93,54.97,72796.93486590039,29.0653,29.0758,29.0547,29.0758,72796.9349
2007-03-09 15:30:00,54.97,55.0,54.95,54.97,94362.3426382047,29.0758,29.0917,29.0653,29.0758,94362.3426
2007-03-09 15:35:00,54.97,55.08,54.97,55.0,153147.2359058566,29.0758,29.134,29.0758,29.0917,153147.2359
2007-03-09 15:40:00,54.99,55.06,54.99,55.05,82977.5588396278,29.0864,29.1234,29.0864,29.1181,82977.5588
2007-03-09 15:45:00,55.05,55.1,55.02,55.09,142638.20470717025,29.1181,29.1446,29.1023,29.1393,142638.2047
2007-03-09 15:50:00,55.08,55.11,55.05,55.08,207881.7733990148,29.134,29.1499,29.1181,29.134,207881.7734
2007-03-09 15:55:00,55.07,55.09,54.96,55.04,298084.29118773947,29.1287,29.1393,29.0705,29.1129,298084.2912
2007-03-12 09:30:00,54.59,54.79,54.54,54.69,230979.74822112755,28.8748,28.9806,28.8484,28.9277,230979.7482
2007-03-12 09:35:00,54.69,54.81,54.63,54.77,155336.61740558292,28.9277,28.9912,28.896,28.97,155336.6174
2007-03-12 09:40:00,54.77,54.88,54.68,54.88,203940.8866995074,28.97,29.0282,28.9224,29.0282,203940.8867
2007-03-12 09:45:00,54.88,55.04,54.74,54.74,191899.2884510126,29.0282,29.1129,28.9542,28.9542,191899.2885
2007-03-12 09:50:00,54.74,54.85,54.65,54.65,172194.85495347565,28.9542,29.0124,28.9066,28.9066,172194.855
2007-03-12 09:55:00,54.65,54.67,54.59,54.59,116803.50301039957,28.9066,28.9171,28.8748,28.8748,116803.503
2007-03-12 10:00:00,54.6,54.65,54.54,54.65,132348.1116584565,28.8801,28.9066,28.8484,28.9066,132348.1117
2007-03-12 10:05:00,54.65,54.76,54.55,54.72,155227.14833059662,28.9066,28.9648,28.8537,28.9436,155227.1483
2007-03-12 10:10:00,54.72,54.9,54.67,54.86,183360.70060207992,28.9436,29.0388,28.9171,29.0176,183360.7006
2007-03-12 10:15:00,54.86,55.03,54.76,54.96,195511.76792556103,29.0176,29.1076,28.9648,29.0705,195511.7679
2007-03-12 10:20:00,54.95,55.04,54.9,54.94,153585.11220580188,29.0653,29.1129,29.0388,29.06,153585.1122
2007-03-12 10:25:00,54.95,54.99,54.79,54.9,209085.93322386427,29.0653,29.0864,28.9806,29.0388,209085.9332
2007-03-12 10:30:00,54.9,54.98,54.82,54.9,154241.92665571976,29.0388,29.0811,28.9965,29.0388,154241.9267
2007-03-12 10:35:00,54.88,54.97,54.86,54.92,110235.3585112206,29.0282,29.0758,29.0176,29.0494,110235.3585
2007-03-12 10:40:00,54.92,54.98,54.83,54.94,138916.25615763548,29.0494,29.0811,29.0018,29.06,138916.2562
2007-03-12 10:45:00,54.93,55.02,54.87,54.94,94471.81171319104,29.0547,29.1023,29.0229,29.06,94471.8117
2007-03-12 10:50:00,54.94,55.0,54.91,54.97,124028.46195949645,29.06,29.0917,29.0441,29.0758,124028.462
2007-03-12 10:55:00,54.96,54.96,54.76,54.85,173508.48385331145,29.0705,29.0705,28.9648,29.0124,173508.4839
2007-03-12 11:00:00,54.84,54.86,54.79,54.81,108921.72961138478,29.0071,29.0176,28.9806,28.9912,108921.7296
2007-03-12 11:05:00,54.81,54.87,54.8,54.85,88341.54351395731,28.9912,29.0229,28.9859,29.0124,88341.5435
2007-03-12 11:10:00,54.84,54.87,54.8,54.86,84072.24958949097,29.0071,29.0229,28.9859,29.0176,84072.2496
2007-03-12 11:15:00,54.86,54.95,54.83,54.95,107717.56978653531,29.0176,29.0653,29.0018,29.0653,107717.5698
2007-03-12 11:20:00,54.95,54.99,54.86,54.89,96880.13136288998,29.0653,29.0864,29.0176,29.0335,96880.1314
2007-03-12 11:25:00,54.89,54.91,54.86,54.86,37876.29994526546,29.0335,29.0441,29.0176,29.0176,37876.2999
2007-03-12 11:30:00,54.86,54.97,54.86,54.91,99616.8582375479,29.0176,29.0758,29.0176,29.0441,99616.8582
2007-03-12 11:35:00,54.91,55.02,54.8,54.99,261412.1510673235,29.0441,29.1023,28.9859,29.0864,261412.1511
2007-03-12 11:40:00,54.99,55.02,54.97,55.01,89107.82703886152,29.0864,29.1023,29.0758,29.097,89107.827
2007-03-12 11:45:00,55.01,55.02,54.95,54.99,98412.69841269842,29.097,29.1023,29.0653,29.0864,98412.6984
2007-03-12 11:50:00,54.99,55.17,54.97,55.13,212041.5982484948,29.0864,29.1816,29.0758,29.1605,212041.5982
2007-03-12 11:55:00,55.12,55.29,55.12,55.2,196387.5205254516,29.1552,29.2451,29.1552,29.1975,196387.5205
2007-03-12 12:00:00,55.2,55.22,55.15,55.18,132129.17350848386,29.1975,29.2081,29.171,29.1869,132129.1735
2007-03-12 12:05:00,55.18,55.28,55.18,55.24,141762.4521072797,29.1869,29.2398,29.1869,29.2186,141762.4521
2007-03-12 12:10:00,55.24,55.4,55.24,55.39,133442.8024083197,29.2186,29.3033,29.2186,29.298,133442.8024
2007-03-12 12:15:00,55.39,55.53,55.37,55.5,151067.3234811166,29.298,29.372,29.2874,29.3562,151067.3235
2007-03-12 12:20:00,55.5,55.5,55.33,55.35,94143.40448823207,29.3562,29.3562,29.2663,29.2768,94143.4045
2007-03-12 12:25:00,55.35,55.37,55.25,55.25,100930.4871373837,29.2768,29.2874,29.2239,29.2239,100930.4871
2007-03-12 12:30:00,55.25,55.29,55.21,55.23,102681.99233716476,29.2239,29.2451,29.2028,29.2134,102681.9923
2007-03-12 12:35:00,55.23,55.26,55.18,55.18,60207.991242474,29.2134,29.2292,29.1869,29.1869,60207.9912
2007-03-12 12:40:00,55.2,55.28,55.18,55.25,77941.98139025725,29.1975,29.2398,29.1869,29.2239,77941.9814
2007-03-12 12:45:00,55.25,55.28,55.16,55.19,118336.070060208,29.2239,29.2398,29.1763,29.1922,118336.0701
2007-03-12 12:50:00,55.18,55.21,55.17,55.21,34373.28954570334,29.1869,29.2028,29.1816,29.2028,34373.2895
2007-03-12 12:55:00,55.19,55.29,55.18,55.27,100383.14176245211,29.1922,29.2451,29.1869,29.2345,100383.1418
2007-03-12 13:00:00,55.27,55.38,55.22,55.29,273672.6874657909,29.2345,29.2927,29.2081,29.2451,273672.6875
2007-03-12 13:05:00,55.29,55.39,55.29,55.3,106951.28626163107,29.2451,29.298,29.2451,29.2504,106951.2863
2007-03-12 13:10:00,55.29,55.3,55.25,55.26,89655.1724137931,29.2451,29.2504,29.2239,29.2292,89655.1724
2007-03-12 13:15:00,55.26,55.28,55.26,55.27,72906.4039408867,29.2292,29.2398,29.2292,29.2345,72906.4039
2007-03-12 13:20:00,55.27,55.45,55.27,55.39,239956.2123700055,29.2345,29.3297,29.2345,29.298,239956.2124
2007-03-12 13:25:00,55.39,55.39,55.23,55.26,155227.14833059662,29.298,29.298,29.2134,29.2292,155227.1483
2007-03-12 13:30:00,55.27,55.29,55.23,55.27,84838.53311439519,29.2345,29.2451,29.2134,29.2345,84838.5331
2007-03-12 13:35:00,55.27,55.28,55.13,55.16,120853.85878489328,29.2345,29.2398,29.1605,29.1763,120853.8588
2007-03-12 13:40:00,55.17,55.18,55.13,55.16,86480.56923918994,29.1816,29.1869,29.1605,29.1763,86480.5692
2007-03-12 13:45:00,55.16,55.18,55.07,55.07,101477.83251231528,29.1763,29.1869,29.1287,29.1287,101477.8325
2007-03-12 13:50:00,55.08,55.23,55.06,55.23,214449.91789819376,29.134,29.2134,29.1234,29.2134,214449.9179
2007-03-12 13:55:00,55.24,55.27,55.19,55.21,89655.1724137931,29.2186,29.2345,29.1922,29.2028,89655.1724
2007-03-12 14:00:00,55.22,55.23,55.16,55.2,82977.5588396278,29.2081,29.2134,29.1763,29.1975,82977.5588
2007-03-12 14:05:00,55.19,55.19,55.13,55.16,62506.84181718665,29.1922,29.1922,29.1605,29.1763,62506.8418
2007-03-12 14:10:00,55.15,55.19,55.1,55.1,77504.10509031199,29.171,29.1922,29.1446,29.1446,77504.1051
2007-03-12 14:15:00,55.11,55.25,55.1,55.24,71702.24411603723,29.1499,29.2239,29.1446,29.2186,71702.2441
2007-03-12 14:20:00,55.24,55.28,55.18,55.2,103557.7449370553,29.2186,29.2398,29.1869,29.1975,103557.7449
2007-03-12 14:25:00,55.22,55.25,55.16,55.19,127422.00328407226,29.2081,29.2239,29.1763,29.1922,127422.0033
2007-03-12 14:30:00,55.2,55.23,55.16,55.23,179091.4066776136,29.1975,29.2134,29.1763,29.2134,179091.4067
2007-03-12 14:35:00,55.23,55.33,55.18,55.31,130158.73015873016,29.2134,29.2663,29.1869,29.2557,130158.7302
2007-03-12 14:40:00,55.31,55.34,55.27,55.29,56376.57361795293,29.2557,29.2715,29.2345,29.2451,56376.5736
2007-03-12 14:45:00,55.28,55.33,55.21,55.33,76081.00711548988,29.2398,29.2663,29.2028,29.2663,76081.0071
2007-03-12 14:50:00,55.34,55.35,55.3,55.31,83743.84236453203,29.2715,29.2768,29.2504,29.2557,83743.8424
2007-03-12 14:55:00,55.31,55.33,55.22,55.26,103886.15216201424,29.2557,29.2663,29.2081,29.2292,103886.1522
2007-03-12 15:00:00,55.26,55.26,55.17,55.18,98960.04378763,29.2292,29.2292,29.1816,29.1869,98960.0438
2007-03-12 15:05:00,55.18,55.19,55.13,55.18,117131.91023535852,29.1869,29.1922,29.1605,29.1869,117131.9102
2007-03-12 15:10:00,55.18,55.23,55.15,55.17,92720.30651340996,29.1869,29.2134,29.171,29.1816,92720.3065
2007-03-12 15:15:00,55.17,55.22,55.17,55.18,117022.4411603722,29.1816,29.2081,29.1816,29.1869,117022.4412
2007-03-12 15:20:00,55.18,55.18,55.14,55.16,43459.2227695676,29.1869,29.1869,29.1658,29.1763,43459.2228
2007-03-12 15:25:00,55.16,55.16,55.06,55.08,93924.46633825944,29.1763,29.1763,29.1234,29.134,93924.4663
2007-03-12 15:30:00,55.07,55.07,55.0,55.02,77941.98139025725,29.1287,29.1287,29.0917,29.1023,77941.9814
2007-03-12 15:35:00,55.01,55.06,54.94,54.99,143623.42638204707,29.097,29.1234,29.06,29.0864,143623.4264
2007-03-12 15:40:00,55.0,55.0,54.92,54.99,188067.8708264916,29.0917,29.0917,29.0494,29.0864,188067.8708
2007-03-12 15:45:00,54.98,55.03,54.91,54.98,203065.13409961687,29.0811,29.1076,29.0441,29.0811,203065.1341
2007-03-12 15:50:00,54.99,55.07,54.94,55.07,142200.32840722497,29.0864,29.1287,29.06,29.1287,142200.3284
2007-03-12 15:55:00,55.07,55.1,55.0,55.04,165955.1176792556,29.1287,29.1446,29.0917,29.1129,165955.1177
2007-03-13 09:30:00,55.25,55.39,55.13,55.39,317241.3793103448,29.2239,29.298,29.1605,29.298,317241.3793
2007-03-13 09:35:00,55.39,55.7,55.31,55.69,392008.7575259989,29.298,29.462,29.2557,29.4567,392008.7575
2007-03-13 09:40:00,55.69,55.81,55.6,55.77,470279.1461412151,29.4567,29.5201,29.4091,29.499,470279.1461
2007-03-13 09:45:00,55.78,55.79,55.6,55.63,278817.73399014777,29.5043,29.5096,29.4091,29.4249,278817.734
2007-03-13 09:50:00,55.62,55.79,55.62,55.72,198029.55665024632,29.4196,29.5096,29.4196,29.4725,198029.5567
2007-03-13 09:55:00,55.73,55.74,55.52,55.64,316146.68856048165,29.4778,29.4831,29.3667,29.4302,316146.6886
2007-03-13 10:00:00,55.65,55.81,55.64,55.8,356759.7153804051,29.4355,29.5201,29.4302,29.5149,356759.7154
2007-03-13 10:05:00,55.79,55.89,55.77,55.85,266666.6666666667,29.5096,29.5625,29.499,29.5413,266666.6667
2007-03-13 10:10:00,55.85,55.94,55.82,55.94,236124.7947454844,29.5413,29.5889,29.5254,29.5889,236124.7947
2007-03-13 10:15:00,55.94,56.09,55.92,56.06,426272.577996716,29.5889,29.6682,29.5783,29.6524,426272.578
2007-03-13 10:20:00,56.07,56.09,55.93,55.93,345922.27695675974,29.6577,29.6682,29.5836,29.5836,345922.277
2007-03-13 10:25:00,55.94,55.96,55.85,55.93,349425.2873563219,29.5889,29.5995,29.5413,29.5836,349425.2874
2007-03-13 10:30:00,55.93,56.02,55.85,55.9,326436.7816091954,29.5836,29.6312,29.5413,29.5677,326436.7816
2007-03-13 10:35:00,55.91,56.0,55.86,55.95,207772.3043240285,29.573,29.6206,29.5466,29.5942,207772.3043
2007-03-13 10:40:00,55.95,56.07,55.93,56.06,307717.56978653534,29.5942,29.6577,29.5836,29.6524,307717.5698
2007-03-13 10:45:00,56.07,56.08,56.02,56.04,185221.6748768473,29.6577,29.663,29.6312,29.6418,185221.6749
2007-03-13 10:50:00,56.04,56.15,56.03,56.08,229556.65024630545,29.6418,29.7,29.6365,29.663,229556.6502
2007-03-13 10:55:00,56.07,56.12,55.95,56.0,139573.07060755338,29.6577,29.6841,29.5942,29.6206,139573.0706
2007-03-13 11:00:00,55.98,56.02,55.95,56.01,135522.71483305967,29.6101,29.6312,29.5942,29.6259,135522.7148
2007-03-13 11:05:00,56.01,56.1,55.99,56.02,145374.93158182813,29.6259,29.6735,29.6154,29.6312,145374.9316
2007-03-13 11:10:00,56.03,56.1,55.96,56.08,203721.9485495348,29.6365,29.6735,29.5995,29.663,203721.9485
2007-03-13 11:15:00,56.07,56.08,55.97,55.98,128954.57033388068,29.6577,29.663,29.6048,29.6101,128954.5703
2007-03-13 11:20:00,55.98,56.02,55.94,55.96,156759.71538040505,29.6101,29.6312,29.5889,29.5995,156759.7154
2007-03-13 11:25:00,55.96,56.01,55.87,55.89,218062.3973727422,29.5995,29.6259,29.5519,29.5625,218062.3974
2007-03-13 11:30:00,55.87,55.94,55.86,55.92,176573.6179529283,29.5519,29.5889,29.5466,29.5783,176573.618
2007-03-13 11:35:00,55.9,55.91,55.86,55.88,143623.42638204707,29.5677,29.573,29.5466,29.5572,143623.4264
2007-03-13 11:40:00,55.89,55.92,55.85,55.89,77723.04324028462,29.5625,29.5783,29.5413,29.5625,77723.0432
2007-03-13 11:45:00,55.89,55.92,55.85,55.87,174822.11275314723,29.5625,29.5783,29.5413,29.5519,174822.1128
2007-03-13 11:50:00,55.87,55.93,55.85,55.9,161795.2928297756,29.5519,29.5836,29.5413,29.5677,161795.2928
2007-03-13 11:55:00,55.89,55.91,55.86,55.9,103448.27586206896,29.5625,29.573,29.5466,29.5677,103448.2759
2007-03-13 12:00:00,55.9,55.93,55.85,55.87,177011.49425287358,29.5677,29.5836,29.5413,29.5519,177011.4943
2007-03-13 12:05:00,55.88,55.92,55.85,55.87,98631.63656267105,29.5572,29.5783,29.5413,29.5519,98631.6366
2007-03-13 12:10:00,55.87,55.88,55.78,55.78,208976.464148878,29.5519,29.5572,29.5043,29.5043,208976.4641
2007-03-13 12:15:00,55.79,55.8,55.63,55.71,298960.04378763,29.5096,29.5149,29.4249,29.4672,298960.0438
2007-03-13 12:20:00,55.71,55.73,55.61,55.67,259879.58401751507,29.4672,29.4778,29.4144,29.4461,259879.584
2007-03-13 12:25:00,55.68,55.71,55.61,55.61,199124.24740010948,29.4514,29.4672,29.4144,29.4144,199124.2474
2007-03-13 12:30:00,55.61,55.61,55.3,55.5,365626.7104542967,29.4144,29.4144,29.2504,29.3562,365626.7105
2007-03-13 12:35:00,55.5,55.56,55.41,55.55,220689.6551724138,29.3562,29.3879,29.3086,29.3826,220689.6552
2007-03-13 12:40:00,55.55,55.68,55.46,55.64,183360.70060207992,29.3826,29.4514,29.335,29.4302,183360.7006
2007-03-13 12:45:00,55.62,55.72,55.59,55.65,139244.66338259442,29.4196,29.4725,29.4038,29.4355,139244.6634
2007-03-13 12:50:00,55.65,55.76,55.54,55.56,208210.1806239737,29.4355,29.4937,29.3773,29.3879,208210.1806
2007-03-13 12:55:00,55.55,55.63,55.5,55.56,140777.23043240284,29.3826,29.4249,29.3562,29.3879,140777.2304
2007-03-13 13:00:00,55.56,55.64,55.46,55.52,120744.38970990696,29.3879,29.4302,29.335,29.3667,120744.3897
2007-03-13 13:05:00,55.53,55.57,55.49,55.52,113847.83798576905,29.372,29.3932,29.3509,29.3667,113847.838
2007-03-13 13:10:00,55.52,55.57,55.5,55.57,87794.19813902573,29.3667,29.3932,29.3562,29.3932,87794.1981
2007-03-13 13:15:00,55.56,55.6,55.51,55.57,63711.00164203613,29.3879,29.4091,29.3615,29.3932,63711.0016
2007-03-13 13:20:00,55.57,55.58,55.49,55.55,112862.61631089218,29.3932,29.3985,29.3509,29.3826,112862.6163
2007-03-13 13:25:00,55.54,55.6,55.5,55.51,76737.82156540778,29.3773,29.4091,29.3562,29.3615,76737.8216
2007-03-13 13:30:00,55.53,55.53,55.42,55.45,165626.71045429667,29.372,29.372,29.3139,29.3297,165626.7105
2007-03-13 13:35:00,55.45,55.47,55.35,55.39,158511.2205801861,29.3297,29.3403,29.2768,29.298,158511.2206
2007-03-13 13:40:00,55.39,55.4,55.23,55.28,241269.84126984127,29.298,29.3033,29.2134,29.2398,241269.8413
2007-03-13 13:45:00,55.28,55.3,55.16,55.16,143513.95730706077,29.2398,29.2504,29.1763,29.1763,143513.9573
2007-03-13 13:50:00,55.16,55.23,55.07,55.18,214449.91789819376,29.1763,29.2134,29.1287,29.1869,214449.9179
2007-03-13 13:55:00,55.18,55.22,55.07,55.2,172961.13847837987,29.1869,29.2081,29.1287,29.1975,172961.1385
2007-03-13 14:00:00,55.21,55.26,55.07,55.09,208866.9950738916,29.2028,29.2292,29.1287,29.1393,208866.9951
2007-03-13 14:05:00,55.09,55.09,54.95,54.96,309797.4822112753,29.1393,29.1393,29.0653,29.0705,309797.4822
2007-03-13 14:10:00,54.97,54.99,54.74,54.74,293267.6518883415,29.0758,29.0864,28.9542,28.9542,293267.6519
2007-03-13 14:15:00,54.74,54.94,54.67,54.84,265900.38314176246,28.9542,29.06,28.9171,29.0071,265900.3831
2007-03-13 14:20:00,54.85,54.97,54.84,54.91,164641.48877941983,29.0124,29.0758,29.0071,29.0441,164641.4888
2007-03-13 14:25:00,54.93,55.1,54.91,55.1,156869.18445539137,29.0547,29.1446,29.0441,29.1446,156869.1845
2007-03-13 14:30:00,55.11,55.16,55.07,55.13,116694.03393541324,29.1499,29.1763,29.1287,29.1605,116694.0339
2007-03-13 14:35:00,55.14,55.16,54.99,55.04,162999.45265462509,29.1658,29.1763,29.0864,29.1129,162999.4527
2007-03-13 14:40:00,55.05,55.16,55.02,55.14,72906.4039408867,29.1181,29.1763,29.1023,29.1658,72906.4039
2007-03-13 14:45:00,55.15,55.19,55.07,55.09,94581.28078817736,29.171,29.1922,29.1287,29.1393,94581.2808
2007-03-13 14:50:00,55.1,55.16,55.06,55.07,111330.04926108375,29.1446,29.1763,29.1234,29.1287,111330.0493
2007-03-13 14:55:00,55.07,55.11,54.97,54.98,192118.2266009852,29.1287,29.1499,29.0758,29.0811,192118.2266
2007-03-13 15:00:00,54.98,55.02,54.86,54.87,157088.12260536398,29.0811,29.1023,29.0176,29.0229,157088.1226
2007-03-13 15:05:00,54.87,55.06,54.83,55.0,199890.53092501368,29.0229,29.1234,29.0018,29.0917,199890.5309
2007-03-13 15:10:00,55.0,55.08,54.95,54.99,209414.3404488232,29.0917,29.134,29.0653,29.0864,209414.3404
2007-03-13 15:15:00,54.98,55.07,54.96,55.05,93048.71373836893,29.0811,29.1287,29.0705,29.1181,93048.7137
2007-03-13 15:20:00,55.05,55.06,54.97,55.03,108374.3842364532,29.1181,29.1234,29.0758,29.1076,108374.3842
2007-03-13 15:25:00,55.03,55.18,55.03,55.1,204597.7011494253,29.1076,29.1869,29.1076,29.1446,204597.7011
2007-03-13 15:30:00,55.1,55.12,55.04,55.08,234373.28954570336,29.1446,29.1552,29.1129,29.134,234373.2895
2007-03-13 15:35:00,55.08,55.08,54.96,55.03,269403.3935413246,29.134,29.134,29.0705,29.1076,269403.3935
2007-03-13 15:40:00,55.03,55.11,54.95,55.09,429666.1193212917,29.1076,29.1499,29.0653,29.1393,429666.1193
2007-03-13 15:45:00,55.09,55.11,54.99,55.01,485385.8784893268,29.1393,29.1499,29.0864,29.097,485385.8785
2007-03-13 15:50:00,55.02,55.08,54.92,54.95,411056.376573618,29.1023,29.134,29.0494,29.0653,411056.3766
2007-03-13 15:55:00,54.96,55.01,54.93,54.95,229337.7120963328,29.0705,29.097,29.0547,29.0653,229337.7121
2007-03-14 09:30:00,55.06,55.43,55.0,55.38,305528.18828680896,29.1234,29.3191,29.0917,29.2927,305528.1883
2007-03-14 09:35:00,55.37,55.48,55.3,55.45,210290.0930487137,29.2874,29.3456,29.2504,29.3297,210290.093
2007-03-14 09:40:00,55.44,55.59,55.42,55.44,331362.88998357963,29.3244,29.4038,29.3139,29.3244,331362.89
2007-03-14 09:45:00,55.43,55.46,55.22,55.22,257361.79529282972,29.3191,29.335,29.2081,29.2081,257361.7953
2007-03-14 09:50:00,55.23,55.25,54.94,55.07,233169.12972085387,29.2134,29.2239,29.06,29.1287,233169.1297
2007-03-14 09:55:00,55.05,55.24,55.0,55.15,184236.4532019705,29.1181,29.2186,29.0917,29.171,184236.4532
2007-03-14 10:00:00,55.14,55.18,54.97,54.98,197044.33497536948,29.1658,29.1869,29.0758,29.0811,197044.335
2007-03-14 10:05:00,54.97,55.05,54.84,55.0,314504.6524356869,29.0758,29.1181,29.0071,29.0917,314504.6524
2007-03-14 10:10:00,54.99,55.29,54.92,55.28,281992.33716475096,29.0864,29.2451,29.0494,29.2398,281992.3372
2007-03-14 10:15:00,55.28,55.3,55.12,55.3,259879.58401751507,29.2398,29.2504,29.1552,29.2504,259879.584
2007-03-14 10:20:00,55.3,55.43,55.26,55.38,283853.31143951835,29.2504,29.3191,29.2292,29.2927,283853.3114
2007-03-14 10:25:00,55.38,55.43,55.28,55.38,220361.2479474549,29.2927,29.3191,29.2398,29.2927,220361.2479
2007-03-14 10:30:00,55.37,55.59,55.31,55.54,596825.3968253968,29.2874,29.4038,29.2557,29.3773,596825.3968
2007-03-14 10:35:00,55.54,55.64,54.99,55.13,590366.7214012042,29.3773,29.4302,29.0864,29.1605,590366.7214
2007-03-14 10:40:00,55.14,55.14,54.9,54.9,500930.4871373837,29.1658,29.1658,29.0388,29.0388,500930.4871
2007-03-14 10:45:00,54.9,55.15,54.85,55.06,438642.5834701697,29.0388,29.171,29.0124,29.1234,438642.5835
2007-03-14 10:50:00,55.05,55.13,55.01,55.07,281116.58456486044,29.1181,29.1605,29.097,29.1287,281116.5846
2007-03-14 10:55:00,55.07,55.11,54.89,54.92,229775.5883962781,29.1287,29.1499,29.0335,29.0494,229775.5884
2007-03-14 11:00:00,54.9,54.99,54.87,54.89,189053.0925013684,29.0388,29.0864,29.0229,29.0335,189053.0925
2007-03-14 11:05:00,54.9,54.99,54.82,54.94,196278.05145046525,29.0388,29.0864,28.9965,29.06,196278.0515
2007-03-14 11:10:00,54.94,54.99,54.88,54.94,123700.0547345375,29.06,29.0864,29.0282,29.06,123700.0547
2007-03-14 11:15:00,54.94,55.06,54.92,55.05,142309.7974822113,29.06,29.1234,29.0494,29.1181,142309.7975
2007-03-14 11:20:00,55.05,55.27,54.99,55.24,265024.63054187194,29.1181,29.2345,29.0864,29.2186,265024.6305
2007-03-14 11:25:00,55.24,55.27,55.04,55.13,210290.0930487137,29.2186,29.2345,29.1129,29.1605,210290.093
2007-03-14 11:30:00,55.14,55.16,55.0,55.05,287575.2599890531,29.1658,29.1763,29.0917,29.1181,287575.26
2007-03-14 11:35:00,55.04,55.2,55.01,55.2,221674.87684729064,29.1129,29.1975,29.097,29.1975,221674.8768
2007-03-14 11:40:00,55.2,55.25,55.07,55.08,148549.53475643133,29.1975,29.2239,29.1287,29.134,148549.5348
2007-03-14 11:45:00,55.09,55.28,55.09,55.25,239627.80514504653,29.1393,29.2398,29.1393,29.2239,239627.8051
2007-03-14 11:50:00,55.25,55.28,55.17,55.27,181061.85002736727,29.2239,29.2398,29.1816,29.2345,181061.85
2007-03-14 11:55:00,55.26,55.37,55.22,55.31,290859.3322386426,29.2292,29.2874,29.2081,29.2557,290859.3322
2007-03-14 12:00:00,55.32,55.33,55.18,55.18,236891.07827038865,29.261,29.2663,29.1869,29.1869,236891.0783
2007-03-14 12:05:00,55.18,55.2,55.09,55.13,285166.94033935416,29.1869,29.1975,29.1393,29.1605,285166.9403
2007-03-14 12:10:00,55.12,55.17,55.05,55.05,306841.8171866448,29.1552,29.1816,29.1181,29.1181,306841.8172
2007-03-14 12:15:00,55.05,55.1,54.95,55.09,350301.0399562124,29.1181,29.1446,29.0653,29.1393,350301.04
2007-03-14 12:20:00,55.09,55.11,55.04,55.09,434920.6349206349,29.1393,29.1499,29.1129,29.1393,434920.6349
2007-03-14 12:25:00,55.1,55.27,55.07,55.23,214887.79419813905,29.1446,29.2345,29.1287,29.2134,214887.7942
2007-03-14 12:30:00,55.24,55.31,55.15,55.29,170224.41160372196,29.2186,29.2557,29.171,29.2451,170224.4116
2007-03-14 12:35:00,55.3,55.33,55.23,55.29,131691.2972085386,29.2504,29.2663,29.2134,29.2451,131691.2972
2007-03-14 12:40:00,55.29,55.3,55.21,55.27,96442.25506294472,29.2451,29.2504,29.2028,29.2345,96442.2551
2007-03-14 12:45:00,55.26,55.26,55.1,55.1,139135.1943076081,29.2292,29.2292,29.1446,29.1446,139135.1943
2007-03-14 12:50:00,55.1,55.18,55.04,55.04,434373.2895457033,29.1446,29.1869,29.1129,29.1129,434373.2895
2007-03-14 12:55:00,55.05,55.13,54.99,55.07,319540.2298850575,29.1181,29.1605,29.0864,29.1287,319540.2299
2007-03-14 13:00:00,55.07,55.26,55.06,55.21,241817.18664477285,29.1287,29.2292,29.1234,29.2028,241817.1866
2007-03-14 13:05:00,55.2,55.36,55.18,55.3,171209.6332785988,29.1975,29.2821,29.1869,29.2504,171209.6333
2007-03-14 13:10:00,55.3,55.49,55.23,55.37,178544.061302682,29.2504,29.3509,29.2134,29.2874,178544.0613
2007-03-14 13:15:00,55.35,55.39,55.22,55.38,180952.3809523809,29.2768,29.298,29.2081,29.2927,180952.381
2007-03-14 13:20:00,55.39,55.53,55.36,55.53,156431.30815544608,29.298,29.372,29.2821,29.372,156431.3082
2007-03-14 13:25:00,55.52,55.59,55.5,55.57,348111.65845648607,29.3667,29.4038,29.3562,29.3932,348111.6585
2007-03-14 13:30:00,55.59,55.65,55.51,55.56,271811.7131910236,29.4038,29.4355,29.3615,29.3879,271811.7132
2007-03-14 13:35:00,55.54,55.68,55.5,55.57,226163.1089217296,29.3773,29.4514,29.3562,29.3932,226163.1089
2007-03-14 13:40:00,55.57,55.81,55.57,55.81,339135.1943076081,29.3932,29.5201,29.3932,29.5201,339135.1943
2007-03-14 13:45:00,55.8,55.8,55.57,55.58,169896.004378763,29.5149,29.5149,29.3932,29.3985,169896.0044
2007-03-14 13:50:00,55.6,55.66,55.48,55.52,164750.95785440612,29.4091,29.4408,29.3456,29.3667,164750.9579
2007-03-14 13:55:00,55.51,55.61,55.47,55.61,189053.0925013684,29.3615,29.4144,29.3403,29.4144,189053.0925
2007-03-14 14:00:00,55.61,55.75,55.59,55.6,191899.2884510126,29.4144,29.4884,29.4038,29.4091,191899.2885
2007-03-14 14:05:00,55.61,55.77,55.61,55.71,117679.2556102901,29.4144,29.499,29.4144,29.4672,117679.2556
2007-03-14 14:10:00,55.71,55.81,55.69,55.72,162671.04542966612,29.4672,29.5201,29.4567,29.4725,162671.0454
2007-03-14 14:15:00,55.72,55.92,55.72,55.89,228571.42857142852,29.4725,29.5783,29.4725,29.5625,228571.4286
2007-03-14 14:20:00,55.89,55.94,55.77,55.87,184564.8604269294,29.5625,29.5889,29.499,29.5519,184564.8604
2007-03-14 14:25:00,55.88,55.91,55.72,55.73,140448.8232074439,29.5572,29.573,29.4725,29.4778,140448.8232
2007-03-14 14:30:00,55.74,55.88,55.73,55.76,253311.4395183361,29.4831,29.5572,29.4778,29.4937,253311.4395
2007-03-14 14:35:00,55.77,56.0,55.73,56.0,209085.93322386427,29.499,29.6206,29.4778,29.6206,209085.9332
2007-03-14 14:40:00,55.99,56.04,55.86,55.88,200437.8762999453,29.6154,29.6418,29.5466,29.5572,200437.8763
2007-03-14 14:45:00,55.88,55.91,55.81,55.86,161795.2928297756,29.5572,29.573,29.5201,29.5466,161795.2928
2007-03-14 14:50:00,55.86,55.95,55.81,55.89,193541.3245758073,29.5466,29.5942,29.5201,29.5625,193541.3246
2007-03-14 14:55:00,55.9,55.92,55.81,55.81,170552.8188286809,29.5677,29.5783,29.5201,29.5201,170552.8188
2007-03-14 15:00:00,55.82,55.91,55.82,55.86,123481.11658456486,29.5254,29.573,29.5254,29.5466,123481.1166
2007-03-14 15:05:00,55.86,55.88,55.74,55.87,159824.8494800219,29.5466,29.5572,29.4831,29.5519,159824.8495
2007-03-14 15:10:00,55.88,55.91,55.77,55.79,158839.62780514505,29.5572,29.573,29.499,29.5096,158839.6278
2007-03-14 15:15:00,55.78,55.94,55.76,55.86,150957.85440613027,29.5043,29.5889,29.4937,29.5466,150957.8544
2007-03-14 15:20:00,55.86,55.94,55.83,55.92,173070.6075533662,29.5466,29.5889,29.5307,29.5783,173070.6076
2007-03-14 15:25:00,55.93,55.97,55.82,55.83,146360.15325670497,29.5836,29.6048,29.5254,29.5307,146360.1533
2007-03-14 15:30:00,55.82,55.88,55.64,55.67,193979.2008757526,29.5254,29.5572,29.4302,29.4461,193979.2009
2007-03-14 15:35:00,55.67,55.74,55.65,55.73,169239.1899288451,29.4461,29.4831,29.4355,29.4778,169239.1899
2007-03-14 15:40:00,55.73,55.76,55.65,55.72,183360.70060207992,29.4778,29.4937,29.4355,29.4725,183360.7006
2007-03-14 15:45:00,55.72,55.86,55.71,55.86,210180.62397372743,29.4725,29.5466,29.4672,29.5466,210180.624
2007-03-14 15:50:00,55.85,55.95,55.81,55.9,342857.1428571429,29.5413,29.5942,29.5201,29.5677,342857.1429
2007-03-14 15:55:00,55.9,56.01,55.86,55.96,371647.50957854406,29.5677,29.6259,29.5466,29.5995,371647.5096
2007-03-15 09:30:00,55.95,56.09,55.91,55.95,256595.5117679256,29.5942,29.6682,29.573,29.5942,256595.5118
2007-03-15 09:35:00,55.95,56.07,55.92,55.93,151724.1379310345,29.5942,29.6577,29.5783,29.5836,151724.1379
2007-03-15 09:40:00,55.95,55.99,55.65,55.72,190147.7832512316,29.5942,29.6154,29.4355,29.4725,190147.7833
2007-03-15 09:45:00,55.72,55.81,55.67,55.73,207443.89709906952,29.4725,29.5201,29.4461,29.4778,207443.8971
2007-03-15 09:50:00,55.72,55.73,55.43,55.45,293486.59003831417,29.4725,29.4778,29.3191,29.3297,293486.59
2007-03-15 09:55:00,55.45,55.48,55.31,55.39,325232.62178434595,29.3297,29.3456,29.2557,29.298,325232.6218
2007-03-15 10:00:00,55.39,55.45,55.29,55.36,228680.8976464149,29.298,29.3297,29.2451,29.2821,228680.8976
2007-03-15 10:05:00,55.36,55.37,55.27,55.32,269403.3935413246,29.2821,29.2874,29.2345,29.261,269403.3935
2007-03-15 10:10:00,55.32,55.4,55.29,55.3,237876.29994526543,29.261,29.3033,29.2451,29.2504,237876.2999
2007-03-15 10:15:00,55.3,55.37,55.27,55.36,277175.697865353,29.2504,29.2874,29.2345,29.2821,277175.6979
2007-03-15 10:20:00,55.38,55.77,55.38,55.7,427914.6141215107,29.2927,29.499,29.2927,29.462,427914.6141
2007-03-15 10:25:00,55.7,55.74,55.54,55.67,179091.4066776136,29.462,29.4831,29.3773,29.4461,179091.4067
2007-03-15 10:30:00,55.67,55.71,55.53,55.58,281226.05363984674,29.4461,29.4672,29.372,29.3985,281226.0536
2007-03-15 10:35:00,55.58,55.7,55.52,55.67,249589.4909688013,29.3985,29.462,29.3667,29.4461,249589.491
2007-03-15 10:40:00,55.67,55.71,55.62,55.68,182813.3552271484,29.4461,29.4672,29.4196,29.4514,182813.3552
2007-03-15 10:45:00,55.67,55.72,55.61,55.72,138697.31800766283,29.4461,29.4725,29.4144,29.4725,138697.318
2007-03-15 10:50:00,55.73,55.73,55.63,55.64,175041.05090311987,29.4778,29.4778,29.4249,29.4302,175041.0509
2007-03-15 10:55:00,55.64,55.7,55.56,55.67,152709.35960591133,29.4302,29.462,29.3879,29.4461,152709.3596
2007-03-15 11:00:00,55.68,55.69,55.57,55.67,120306.51340996168,29.4514,29.4567,29.3932,29.4461,120306.5134
2007-03-15 11:05:00,55.68,55.76,55.66,55.71,254625.06841817187,29.4514,29.4937,29.4408,29.4672,254625.0684
2007-03-15 11:10:00,55.71,55.75,55.61,55.62,95566.5024630542,29.4672,29.4884,29.4144,29.4196,95566.5025
2007-03-15 11:15:00,55.62,55.62,55.51,55.57,98412.69841269842,29.4196,29.4196,29.3615,29.3932,98412.6984
2007-03-15 11:20:00,55.57,55.61,55.51,55.54,107936.50793650794,29.3932,29.4144,29.3615,29.3773,107936.5079
2007-03-15 11:25:00,55.54,55.61,55.51,55.53,86480.56923918994,29.3773,29.4144,29.3615,29.372,86480.5692
2007-03-15 11:30:00,55.53,55.59,55.5,55.51,88013.13628899836,29.372,29.4038,29.3562,29.3615,88013.1363
2007-03-15 11:35:00,55.51,55.55,55.45,55.5,159824.8494800219,29.3615,29.3826,29.3297,29.3562,159824.8495
2007-03-15 11:40:00,55.5,55.54,55.4,55.44,159277.5041050903,29.3562,29.3773,29.3033,29.3244,159277.5041
2007-03-15 11:45:00,55.43,55.46,55.36,55.39,111330.04926108375,29.3191,29.335,29.2821,29.298,111330.0493
2007-03-15 11:50:00,55.41,55.41,55.31,55.36,157525.99890530924,29.3086,29.3086,29.2557,29.2821,157525.9989
2007-03-15 11:55:00,55.36,55.38,55.31,55.35,105637.6573617953,29.2821,29.2927,29.2557,29.2768,105637.6574
2007-03-15 12:00:00,55.34,55.38,55.32,55.35,192884.51012588944,29.2715,29.2927,29.261,29.2768,192884.5101
2007-03-15 12:05:00,55.36,55.42,55.34,55.36,102900.9304871374,29.2821,29.3139,29.2715,29.2821,102900.9305
2007-03-15 12:10:00,55.35,55.44,55.34,55.42,147892.72030651342,29.2768,29.3244,29.2715,29.3139,147892.7203
2007-03-15 12:15:00,55.42,55.53,55.42,55.47,102025.17788724686,29.3139,29.372,29.3139,29.3403,102025.1779
2007-03-15 12:20:00,55.47,55.53,55.47,55.51,92282.4302134647,29.3403,29.372,29.3403,29.3615,92282.4302
2007-03-15 12:25:00,55.52,55.6,55.5,55.54,79365.07936507936,29.3667,29.4091,29.3562,29.3773,79365.0794
2007-03-15 12:30:00,55.54,55.6,55.46,55.5,91406.67761357415,29.3773,29.4091,29.335,29.3562,91406.6776
2007-03-15 12:35:00,55.5,55.52,55.47,55.51,51559.93431855501,29.3562,29.3667,29.3403,29.3615,51559.9343
2007-03-15 12:40:00,55.52,55.63,55.52,55.6,85604.8166392994,29.3667,29.4249,29.3667,29.4091,85604.8166
2007-03-15 12:45:00,55.6,55.62,55.5,55.54,84729.06403940887,29.4091,29.4196,29.3562,29.3773,84729.064
2007-03-15 12:50:00,55.54,55.54,55.46,55.5,82977.5588396278,29.3773,29.3773,29.335,29.3562,82977.5588
2007-03-15 12:55:00,55.5,55.57,55.5,55.56,52764.09414340449,29.3562,29.3932,29.3562,29.3879,52764.0941
2007-03-15 13:00:00,55.57,55.57,55.5,55.52,31636.56267104543,29.3932,29.3932,29.3562,29.3667,31636.5627
2007-03-15 13:05:00,55.52,55.6,55.51,55.56,61302.681992337166,29.3667,29.4091,29.3615,29.3879,61302.682
2007-03-15 13:10:00,55.55,55.57,55.47,55.48,62616.310892172965,29.3826,29.3932,29.3403,29.3456,62616.3109
2007-03-15 13:15:00,55.48,55.5,55.45,55.47,103557.7449370553,29.3456,29.3562,29.3297,29.3403,103557.7449
2007-03-15 13:20:00,55.47,55.49,55.36,55.4,147235.90585659552,29.3403,29.3509,29.2821,29.3033,147235.9059
2007-03-15 13:25:00,55.41,55.45,55.38,55.44,93267.65188834154,29.3086,29.3297,29.2927,29.3244,93267.6519
2007-03-15 13:30:00,55.43,55.44,55.32,55.43,218828.68089764644,29.3191,29.3244,29.261,29.3191,218828.6809
2007-03-15 13:35:00,55.42,55.44,55.35,55.35,155774.4937055282,29.3139,29.3244,29.2768,29.2768,155774.4937
2007-03-15 13:40:00,55.35,55.39,55.3,55.35,162014.23097974822,29.2768,29.298,29.2504,29.2768,162014.231
2007-03-15 13:45:00,55.35,55.39,55.33,55.34,203065.13409961687,29.2768,29.298,29.2663,29.2715,203065.1341
2007-03-15 13:50:00,55.34,55.48,55.34,55.47,187192.118226601,29.2715,29.3456,29.2715,29.3403,187192.1182
2007-03-15 13:55:00,55.48,55.5,55.38,55.4,155336.61740558292,29.3456,29.3562,29.2927,29.3033,155336.6174
2007-03-15 14:00:00,55.4,55.45,55.36,55.39,103995.62123700057,29.3033,29.3297,29.2821,29.298,103995.6212
2007-03-15 14:05:00,55.39,55.45,55.35,55.42,76956.75971538041,29.298,29.3297,29.2768,29.3139,76956.7597
2007-03-15 14:10:00,55.42,55.42,55.33,55.36,98522.16748768474,29.3139,29.3139,29.2663,29.2821,98522.1675
2007-03-15 14:15:00,55.37,55.37,55.29,55.32,95675.97153804053,29.2874,29.2874,29.2451,29.261,95675.9715
2007-03-15 14:20:00,55.31,55.33,55.28,55.3,70060.20799124248,29.2557,29.2663,29.2398,29.2504,70060.208
2007-03-15 14:25:00,55.29,55.32,55.27,55.28,155227.14833059662,29.2451,29.261,29.2345,29.2398,155227.1483
2007-03-15 14:30:00,55.29,55.31,55.18,55.18,455829.22824302135,29.2451,29.2557,29.1869,29.1869,455829.2282
2007-03-15 14:35:00,55.18,55.22,55.17,55.18,228461.95949644223,29.1869,29.2081,29.1816,29.1869,228461.9595
2007-03-15 14:40:00,55.18,55.35,55.17,55.34,182703.886152162,29.1869,29.2768,29.1816,29.2715,182703.8862
2007-03-15 14:45:00,55.34,55.36,55.29,55.29,68527.64094143405,29.2715,29.2821,29.2451,29.2451,68527.6409
2007-03-15 14:50:00,55.3,55.36,55.28,55.29,86261.6310892173,29.2504,29.2821,29.2398,29.2451,86261.6311
2007-03-15 14:55:00,55.29,55.31,55.28,55.3,54077.72304324029,29.2451,29.2557,29.2398,29.2504,54077.723
2007-03-15 15:00:00,55.29,55.33,55.29,55.31,51888.34154351396,29.2451,29.2663,29.2451,29.2557,51888.3415
2007-03-15 15:05:00,55.32,55.36,55.3,55.32,117241.37931034484,29.261,29.2821,29.2504,29.261,117241.3793
2007-03-15 15:10:00,55.32,55.34,55.27,55.33,125998.90530925014,29.261,29.2715,29.2345,29.2663,125998.9053
2007-03-15 15:15:00,55.33,55.36,55.29,55.29,90640.39408866996,29.2663,29.2821,29.2451,29.2451,90640.3941
2007-03-15 15:20:00,55.29,55.34,55.27,55.29,428899.8357963875,29.2451,29.2715,29.2345,29.2451,428899.8358
2007-03-15 15:25:00,55.29,55.3,55.27,55.27,254625.06841817187,29.2451,29.2504,29.2345,29.2345,254625.0684
2007-03-15 15:30:00,55.27,55.32,55.27,55.3,204488.23207443897,29.2345,29.261,29.2345,29.2504,204488.2321
2007-03-15 15:35:00,55.3,55.34,55.28,55.3,214012.0415982485,29.2504,29.2715,29.2398,29.2504,214012.0416
2007-03-15 15:40:00,55.3,55.32,55.27,55.27,225068.41817186645,29.2504,29.261,29.2345,29.2345,225068.4182
2007-03-15 15:45:00,55.28,55.29,55.27,55.29,240613.02681992337,29.2398,29.2451,29.2345,29.2451,240613.0268
2007-03-15 15:50:00,55.29,55.3,55.18,55.3,426163.1089217296,29.2451,29.2504,29.1869,29.2504,426163.1089
2007-03-15 15:55:00,55.3,55.35,55.29,55.29,191789.81937602628,29.2504,29.2768,29.2451,29.2451,191789.8194
2007-03-16 09:30:00,55.06,55.3,54.99,55.26,1213683.6343732895,29.1234,29.2504,29.0864,29.2292,1213683.6344
2007-03-16 09:35:00,55.25,55.3,55.07,55.29,208976.464148878,29.2239,29.2504,29.1287,29.2451,208976.4641
2007-03-16 09:40:00,55.27,55.29,55.04,55.14,161029.00930487138,29.2345,29.2451,29.1129,29.1658,161029.0093
2007-03-16 09:45:00,55.14,55.17,55.03,55.07,175478.92720306513,29.1658,29.1816,29.1076,29.1287,175478.9272
2007-03-16 09:50:00,55.07,55.11,55.0,55.1,125889.43623426382,29.1287,29.1499,29.0917,29.1446,125889.4362
2007-03-16 09:55:00,55.1,55.18,55.06,55.1,102244.11603721949,29.1446,29.1869,29.1234,29.1446,102244.116
2007-03-16 10:00:00,55.1,55.18,55.07,55.11,107170.22441160372,29.1446,29.1869,29.1287,29.1499,107170.2244
2007-03-16 10:05:00,55.11,55.19,55.09,55.18,98084.29118773948,29.1499,29.1922,29.1393,29.1869,98084.2912
2007-03-16 10:10:00,55.19,55.28,55.18,55.26,108483.85331143952,29.1922,29.2398,29.1869,29.2292,108483.8533
2007-03-16 10:15:00,55.26,55.39,55.25,55.36,208319.64969896004,29.2292,29.298,29.2239,29.2821,208319.6497
2007-03-16 10:20:00,55.35,55.37,55.31,55.32,125232.62178434592,29.2768,29.2874,29.2557,29.261,125232.6218
2007-03-16 10:25:00,55.32,55.39,55.29,55.39,124904.21455938698,29.261,29.298,29.2451,29.298,124904.2146
2007-03-16 10:30:00,55.39,55.4,55.33,55.38,165626.71045429667,29.298,29.3033,29.2663,29.2927,165626.7105
2007-03-16 10:35:00,55.38,55.41,55.32,55.35,184126.9841269841,29.2927,29.3086,29.261,29.2768,184126.9841
2007-03-16 10:40:00,55.36,55.38,55.32,55.35,109688.013136289,29.2821,29.2927,29.261,29.2768,109688.0131
2007-03-16 10:45:00,55.34,55.39,55.34,55.37,110125.88943623428,29.2715,29.298,29.2715,29.2874,110125.8894
2007-03-16 10:50:00,55.37,55.38,55.32,55.33,186206.8965517241,29.2874,29.2927,29.261,29.2663,186206.8966
2007-03-16 10:55:00,55.33,55.33,55.28,55.3,149425.28735632185,29.2663,29.2663,29.2398,29.2504,149425.2874
2007-03-16 11:00:00,55.3,55.31,55.18,55.2,154460.8648056924,29.2504,29.2557,29.1869,29.1975,154460.8648
2007-03-16 11:05:00,55.21,55.28,55.19,55.25,73234.81116584565,29.2028,29.2398,29.1922,29.2239,73234.8112
2007-03-16 11:10:00,55.26,55.29,55.21,55.26,150738.91625615765,29.2292,29.2451,29.2028,29.2292,150738.9163
2007-03-16 11:15:00,55.26,55.3,55.24,55.27,160262.72577996718,29.2292,29.2504,29.2186,29.2345,160262.7258
2007-03-16 11:20:00,55.27,55.29,55.21,55.24,139682.53968253967,29.2345,29.2451,29.2028,29.2186,139682.5397
2007-03-16 11:25:00,55.24,55.25,55.12,55.16,171428.57142857145,29.2186,29.2239,29.1552,29.1763,171428.5714
2007-03-16 11:30:00,55.16,55.18,55.03,55.03,154022.98850574714,29.1763,29.1869,29.1076,29.1076,154022.9885
2007-03-16 11:35:00,55.03,55.07,54.95,54.97,182594.4170771757,29.1076,29.1287,29.0653,29.0758,182594.4171
2007-03-16 11:40:00,54.97,54.99,54.9,54.93,115818.28133552273,29.0758,29.0864,29.0388,29.0547,115818.2813
2007-03-16 11:45:00,54.94,55.01,54.93,55.01,88013.13628899836,29.06,29.097,29.0547,29.097,88013.1363
2007-03-16 11:50:00,55.02,55.03,54.89,54.9,104324.0284619595,29.1023,29.1076,29.0335,29.0388,104324.0285
2007-03-16 11:55:00,54.9,54.94,54.87,54.87,110782.70388615216,29.0388,29.06,29.0229,29.0229,110782.7039
2007-03-16 12:00:00,54.87,54.88,54.81,54.87,178981.93760262727,29.0229,29.0282,28.9912,29.0229,178981.9376
2007-03-16 12:05:00,54.87,54.87,54.83,54.87,97208.53858784892,29.0229,29.0229,29.0018,29.0229,97208.5386
2007-03-16 12:10:00,54.87,54.9,54.86,54.89,102244.11603721949,29.0229,29.0388,29.0176,29.0335,102244.116
2007-03-16 12:15:00,54.89,54.98,54.89,54.93,135632.183908046,29.0335,29.0811,29.0335,29.0547,135632.1839
2007-03-16 12:20:00,54.93,54.95,54.87,54.91,88779.41981390258,29.0547,29.0653,29.0229,29.0441,88779.4198
2007-03-16 12:25:00,54.9,54.93,54.89,54.9,72796.93486590039,29.0388,29.0547,29.0335,29.0388,72796.9349
2007-03-16 12:30:00,54.91,54.95,54.9,54.92,71264.36781609195,29.0441,29.0653,29.0388,29.0494,71264.3678
2007-03-16 12:35:00,54.92,54.97,54.92,54.97,65462.50684181719,29.0494,29.0758,29.0494,29.0758,65462.5068
2007-03-16 12:40:00,54.97,54.98,54.92,54.97,157744.9370552819,29.0758,29.0811,29.0494,29.0758,157744.9371
2007-03-16 12:45:00,54.97,54.99,54.92,54.92,97208.53858784892,29.0758,29.0864,29.0494,29.0494,97208.5386
2007-03-16 12:50:00,54.93,54.93,54.88,54.93,144827.58620689655,29.0547,29.0547,29.0282,29.0547,144827.5862
2007-03-16 12:55:00,54.94,54.96,54.91,54.93,71264.36781609195,29.06,29.0705,29.0441,29.0547,71264.3678
2007-03-16 13:00:00,54.93,54.97,54.91,54.94,79365.07936507936,29.0547,29.0758,29.0441,29.06,79365.0794
2007-03-16 13:05:00,54.93,54.95,54.91,54.94,81007.11548987411,29.0547,29.0653,29.0441,29.06,81007.1155
2007-03-16 13:10:00,54.93,54.97,54.88,54.95,60426.92939244663,29.0547,29.0758,29.0282,29.0653,60426.9294
2007-03-16 13:15:00,54.95,54.96,54.9,54.95,68527.64094143405,29.0653,29.0705,29.0388,29.0653,68527.6409
2007-03-16 13:20:00,54.95,54.99,54.95,54.96,62616.310892172965,29.0653,29.0864,29.0653,29.0705,62616.3109
2007-03-16 13:25:00,54.95,54.96,54.84,54.87,102463.05418719212,29.0653,29.0705,29.0071,29.0229,102463.0542
2007-03-16 13:30:00,54.86,54.92,54.86,54.87,75971.53804050355,29.0176,29.0494,29.0176,29.0229,75971.538
2007-03-16 13:35:00,54.86,54.89,54.82,54.88,126546.25068418172,29.0176,29.0335,28.9965,29.0282,126546.2507
2007-03-16 13:40:00,54.87,54.88,54.84,54.86,78379.85769020252,29.0229,29.0282,29.0071,29.0176,78379.8577
2007-03-16 13:45:00,54.86,54.9,54.83,54.84,99945.26546250684,29.0176,29.0388,29.0018,29.0071,99945.2655
2007-03-16 13:50:00,54.84,54.84,54.77,54.8,182484.9480021894,29.0071,29.0071,28.97,28.9859,182484.948
2007-03-16 13:55:00,54.81,54.83,54.76,54.76,132785.98795840176,28.9912,29.0018,28.9648,28.9648,132785.988
2007-03-16 14:00:00,54.76,54.77,54.65,54.65,215873.0158730159,28.9648,28.97,28.9066,28.9066,215873.0159
2007-03-16 14:05:00,54.65,54.66,54.58,54.62,245977.0114942529,28.9066,28.9119,28.8695,28.8907,245977.0115
2007-03-16 14:10:00,54.61,54.63,54.44,54.51,288341.5435139573,28.8854,28.896,28.7955,28.8325,288341.5435
2007-03-16 14:15:00,54.52,54.61,54.45,54.6,204269.2939244664,28.8378,28.8854,28.8008,28.8801,204269.2939
2007-03-16 14:20:00,54.6,54.6,54.42,54.51,317788.72468527645,28.8801,28.8801,28.7849,28.8325,317788.7247
2007-03-16 14:25:00,54.51,54.7,54.5,54.7,191023.53585112203,28.8325,28.933,28.8272,28.933,191023.5359
2007-03-16 14:30:00,54.7,54.75,54.61,54.62,234592.227695676,28.933,28.9595,28.8854,28.8907,234592.2277
2007-03-16 14:35:00,54.62,54.67,54.57,54.65,130049.26108374384,28.8907,28.9171,28.8643,28.9066,130049.2611
2007-03-16 14:40:00,54.65,54.66,54.55,54.56,96770.66228790367,28.9066,28.9119,28.8537,28.859,96770.6623
2007-03-16 14:45:00,54.56,54.62,54.52,54.58,193869.73180076628,28.859,28.8907,28.8378,28.8695,193869.7318
2007-03-16 14:50:00,54.58,54.59,54.44,54.5,168472.9064039409,28.8695,28.8748,28.7955,28.8272,168472.9064
2007-03-16 14:55:00,54.49,54.59,54.49,54.57,119868.63711001644,28.8219,28.8748,28.8219,28.8643,119868.6371
2007-03-16 15:00:00,54.57,54.61,54.5,54.54,120087.57525998904,28.8643,28.8854,28.8272,28.8484,120087.5753
2007-03-16 15:05:00,54.54,54.58,54.53,54.55,93814.99726327312,28.8484,28.8695,28.8431,28.8537,93814.9973
2007-03-16 15:10:00,54.55,54.67,54.55,54.66,91187.73946360154,28.8537,28.9171,28.8537,28.9119,91187.7395
2007-03-16 15:15:00,54.66,54.73,54.66,54.72,117131.91023535852,28.9119,28.9489,28.9119,28.9436,117131.9102
2007-03-16 15:20:00,54.72,54.72,54.66,54.72,122276.95675971538,28.9436,28.9436,28.9119,28.9436,122276.9568
2007-03-16 15:25:00,54.72,54.76,54.69,54.76,120306.51340996168,28.9436,28.9648,28.9277,28.9648,120306.5134
2007-03-16 15:30:00,54.76,54.8,54.69,54.73,140448.8232074439,28.9648,28.9859,28.9277,28.9489,140448.8232
2007-03-16 15:35:00,54.74,54.83,54.73,54.81,221455.938697318,28.9542,29.0018,28.9489,28.9912,221455.9387
2007-03-16 15:40:00,54.81,54.82,54.79,54.79,257799.67159277503,28.9912,28.9965,28.9806,28.9806,257799.6716
2007-03-16 15:45:00,54.79,54.83,54.79,54.82,142309.7974822113,28.9806,29.0018,28.9806,28.9965,142309.7975
2007-03-16 15:50:00,54.83,54.83,54.76,54.8,275314.7235905857,29.0018,29.0018,28.9648,28.9859,275314.7236
2007-03-16 15:55:00,54.8,54.83,54.76,54.79,305966.06458675425,28.9859,29.0018,28.9648,28.9806,305966.0646
2007-03-19 09:30:00,55.14,55.3,55.14,55.29,351176.7925561029,29.1658,29.2504,29.1658,29.2451,351176.7926
2007-03-19 09:35:00,55.29,55.52,55.24,55.27,358292.28243021347,29.2451,29.3667,29.2186,29.2345,358292.2824
2007-03-19 09:40:00,55.27,55.29,55.11,55.13,281773.3990147783,29.2345,29.2451,29.1499,29.1605,281773.399
2007-03-19 09:45:00,55.13,55.22,55.01,55.09,258237.54789272032,29.1605,29.2081,29.097,29.1393,258237.5479
2007-03-19 09:50:00,55.09,55.19,55.02,55.18,175041.05090311987,29.1393,29.1922,29.1023,29.1869,175041.0509
2007-03-19 09:55:00,55.18,55.22,55.15,55.21,138259.44170771755,29.1869,29.2081,29.171,29.2028,138259.4417
2007-03-19 10:00:00,55.21,55.26,55.07,55.07,241817.18664477285,29.2028,29.2292,29.1287,29.1287,241817.1866
2007-03-19 10:05:00,55.07,55.14,54.97,55.01,193322.3864258347,29.1287,29.1658,29.0758,29.097,193322.3864
2007-03-19 10:10:00,55.01,55.07,54.96,55.0,194964.42255062945,29.097,29.1287,29.0705,29.0917,194964.4226
2007-03-19 10:15:00,55.01,55.18,54.98,55.09,229009.30487137384,29.097,29.1869,29.0811,29.1393,229009.3049
2007-03-19 10:20:00,55.08,55.11,54.99,54.99,142966.6119321292,29.134,29.1499,29.0864,29.0864,142966.6119
2007-03-19 10:25:00,54.99,55.04,54.96,55.02,123700.0547345375,29.0864,29.1129,29.0705,29.1023,123700.0547
2007-03-19 10:30:00,55.02,55.03,54.84,54.85,207662.83524904217,29.1023,29.1076,29.0071,29.0124,207662.8352
2007-03-19 10:35:00,54.84,55.08,54.84,55.07,180186.09742747675,29.0071,29.134,29.0071,29.1287,180186.0974
2007-03-19 10:40:00,55.07,55.1,54.99,55.08,273344.28024083195,29.1287,29.1446,29.0864,29.134,273344.2802
2007-03-19 10:45:00,55.08,55.14,55.03,55.1,144718.11713191023,29.134,29.1658,29.1076,29.1446,144718.1171
2007-03-19 10:50:00,55.09,55.29,55.08,55.28,154679.80295566504,29.1393,29.2451,29.134,29.2398,154679.803
2007-03-19 10:55:00,55.29,55.29,55.15,55.17,200875.7525998905,29.2451,29.2451,29.171,29.1816,200875.7526
2007-03-19 11:00:00,55.17,55.3,55.17,55.29,114614.12151067324,29.1816,29.2504,29.1816,29.2451,114614.1215
2007-03-19 11:05:00,55.29,55.31,55.2,55.3,136507.9365079365,29.2451,29.2557,29.1975,29.2504,136507.9365
2007-03-19 11:10:00,55.3,55.39,55.27,55.28,175588.39627805146,29.2504,29.298,29.2345,29.2398,175588.3963
2007-03-19 11:15:00,55.27,55.29,55.22,55.27,78160.9195402299,29.2345,29.2451,29.2081,29.2345,78160.9195
2007-03-19 11:20:00,55.27,55.4,55.25,55.38,172413.7931034483,29.2345,29.3033,29.2239,29.2927,172413.7931
2007-03-19 11:25:00,55.38,55.45,55.38,55.39,142966.6119321292,29.2927,29.3297,29.2927,29.298,142966.6119
2007-03-19 11:30:00,55.39,55.4,55.3,55.33,163984.67432950193,29.298,29.3033,29.2504,29.2663,163984.6743
2007-03-19 11:35:00,55.31,55.46,55.31,55.43,215982.4849480022,29.2557,29.335,29.2557,29.3191,215982.4849
2007-03-19 11:40:00,55.43,55.5,55.43,55.49,108593.32238642585,29.3191,29.3562,29.3191,29.3509,108593.3224
2007-03-19 11:45:00,55.49,55.5,55.42,55.45,92391.89928845102,29.3509,29.3562,29.3139,29.3297,92391.8993
2007-03-19 11:50:00,55.44,55.47,55.41,55.46,89874.11056376575,29.3244,29.3403,29.3086,29.335,89874.1106
2007-03-19 11:55:00,55.45,55.47,55.41,55.43,79146.14121510673,29.3297,29.3403,29.3086,29.3191,79146.1412
2007-03-19 12:00:00,55.42,55.43,55.36,55.38,133223.86425834702,29.3139,29.3191,29.2821,29.2927,133223.8643
2007-03-19 12:05:00,55.38,55.43,55.37,55.43,162233.16912972086,29.2927,29.3191,29.2874,29.3191,162233.1691
2007-03-19 12:10:00,55.43,55.45,55.4,55.44,111548.98741105638,29.3191,29.3297,29.3033,29.3244,111548.9874
2007-03-19 12:15:00,55.44,55.51,55.44,55.5,119321.29173508484,29.3244,29.3615,29.3244,29.3562,119321.2917
2007-03-19 12:20:00,55.5,55.51,55.46,55.5,113847.83798576905,29.3562,29.3615,29.335,29.3562,113847.838
2007-03-19 12:25:00,55.5,55.55,55.48,55.5,138040.50355774493,29.3562,29.3826,29.3456,29.3562,138040.5036
2007-03-19 12:30:00,55.5,55.53,55.46,55.51,107827.03886152162,29.3562,29.372,29.335,29.3615,107827.0389
2007-03-19 12:35:00,55.52,55.59,55.51,55.56,99397.92008757526,29.3667,29.4038,29.3615,29.3879,99397.9201
2007-03-19 12:40:00,55.55,55.56,55.42,55.44,218390.80459770115,29.3826,29.3879,29.3139,29.3244,218390.8046
2007-03-19 12:45:00,55.44,55.5,55.4,55.48,148440.065681445,29.3244,29.3562,29.3033,29.3456,148440.0657
2007-03-19 12:50:00,55.48,55.5,55.4,55.42,183032.29337712092,29.3456,29.3562,29.3033,29.3139,183032.2934
2007-03-19 12:55:00,55.43,55.47,55.4,55.45,145155.99343185552,29.3191,29.3403,29.3033,29.3297,145155.9934
2007-03-19 13:00:00,55.45,55.48,55.42,55.46,160810.07115489876,29.3297,29.3456,29.3139,29.335,160810.0712
2007-03-19 13:05:00,55.47,55.56,55.42,55.55,156650.24630541872,29.3403,29.3879,29.3139,29.3826,156650.2463
2007-03-19 13:10:00,55.55,55.56,55.41,55.43,119540.22988505747,29.3826,29.3879,29.3086,29.3191,119540.2299
2007-03-19 13:15:00,55.44,55.5,55.4,55.48,112972.0853858785,29.3244,29.3562,29.3033,29.3456,112972.0854
2007-03-19 13:20:00,55.48,55.5,55.41,55.44,97536.94581280788,29.3456,29.3562,29.3086,29.3244,97536.9458
2007-03-19 13:25:00,55.43,55.49,55.41,55.42,96442.25506294472,29.3191,29.3509,29.3086,29.3139,96442.2551
2007-03-19 13:30:00,55.42,55.5,55.41,55.46,117350.84838533116,29.3139,29.3562,29.3086,29.335,117350.8484
2007-03-19 13:35:00,55.46,55.48,55.41,55.46,83962.78051450466,29.335,29.3456,29.3086,29.335,83962.7805
2007-03-19 13:40:00,55.46,55.57,55.46,55.53,150410.5090311987,29.335,29.3932,29.335,29.372,150410.509
2007-03-19 13:45:00,55.52,55.57,55.51,55.54,117898.19376026271,29.3667,29.3932,29.3615,29.3773,117898.1938
2007-03-19 13:50:00,55.54,55.61,55.47,55.56,187082.64915161463,29.3773,29.4144,29.3403,29.3879,187082.6492
2007-03-19 13:55:00,55.56,55.67,55.52,55.63,179529.28297755885,29.3879,29.4461,29.3667,29.4249,179529.283
2007-03-19 14:00:00,55.64,55.68,55.52,55.57,141105.6376573618,29.4302,29.4514,29.3667,29.3932,141105.6377
2007-03-19 14:05:00,55.58,55.58,55.49,55.53,132895.45703338808,29.3985,29.3985,29.3509,29.372,132895.457
2007-03-19 14:10:00,55.52,55.54,55.47,55.5,87794.19813902573,29.3667,29.3773,29.3403,29.3562,87794.1981
2007-03-19 14:15:00,55.5,55.54,55.47,55.53,74329.50191570881,29.3562,29.3773,29.3403,29.372,74329.5019
2007-03-19 14:20:00,55.53,55.57,55.49,55.53,76190.4761904762,29.372,29.3932,29.3509,29.372,76190.4762
2007-03-19 14:25:00,55.52,55.53,55.39,55.45,116037.21948549536,29.3667,29.372,29.298,29.3297,116037.2195
2007-03-19 14:30:00,55.45,55.53,55.44,55.49,88888.88888888889,29.3297,29.372,29.3244,29.3509,88888.8889
2007-03-19 14:35:00,55.48,55.58,55.48,55.56,69512.8626163109,29.3456,29.3985,29.3456,29.3879,69512.8626
2007-03-19 14:40:00,55.56,55.56,55.5,55.52,78708.26491516148,29.3879,29.3879,29.3562,29.3667,78708.2649
2007-03-19 14:45:00,55.52,55.55,55.49,55.54,86699.50738916257,29.3667,29.3826,29.3509,29.3773,86699.5074
2007-03-19 14:50:00,55.53,55.6,55.53,55.57,98522.16748768474,29.372,29.4091,29.372,29.3932,98522.1675
2007-03-19 14:55:00,55.57,55.6,55.47,55.58,75205.25451559934,29.3932,29.4091,29.3403,29.3985,75205.2545
2007-03-19 15:00:00,55.58,55.59,55.5,55.54,100821.01806239736,29.3985,29.4038,29.3562,29.3773,100821.0181
2007-03-19 15:05:00,55.54,55.55,55.46,55.49,108921.72961138478,29.3773,29.3826,29.335,29.3509,108921.7296
2007-03-19 15:10:00,55.48,55.5,55.44,55.49,111220.58018609745,29.3456,29.3562,29.3244,29.3509,111220.5802
2007-03-19 15:15:00,55.49,55.49,55.46,55.47,78489.32676518883,29.3509,29.3509,29.335,29.3403,78489.3268
2007-03-19 15:20:00,55.47,55.51,55.45,55.45,158839.62780514505,29.3403,29.3615,29.3297,29.3297,158839.6278
2007-03-19 15:25:00,55.45,55.46,55.37,55.43,260426.92939244665,29.3297,29.335,29.2874,29.3191,260426.9294
2007-03-19 15:30:00,55.42,55.45,55.37,55.37,155774.4937055282,29.3139,29.3297,29.2874,29.2874,155774.4937
2007-03-19 15:35:00,55.38,55.38,55.31,55.33,193431.85550082105,29.2927,29.2927,29.2557,29.2663,193431.8555
2007-03-19 15:40:00,55.33,55.52,55.33,55.52,259441.7077175698,29.2663,29.3667,29.2663,29.3667,259441.7077
2007-03-19 15:45:00,55.51,55.52,55.45,55.45,314723.59058565955,29.3615,29.3667,29.3297,29.3297,314723.5906
2007-03-19 15:50:00,55.45,55.48,55.4,55.43,266885.60481663933,29.3297,29.3456,29.3033,29.3191,266885.6048
2007-03-19 15:55:00,55.43,55.51,55.41,55.46,341434.04488232074,29.3191,29.3615,29.3086,29.335,341434.0449
2007-03-20 09:30:00,55.69,55.69,55.39,55.47,215982.4849480022,29.4567,29.4567,29.298,29.3403,215982.4849
2007-03-20 09:35:00,55.47,55.6,55.44,55.5,215544.6086480569,29.3403,29.4091,29.3244,29.3562,215544.6086
2007-03-20 09:40:00,55.5,55.6,55.41,55.47,136617.40558292283,29.3562,29.4091,29.3086,29.3403,136617.4056
2007-03-20 09:45:00,55.49,55.59,55.45,55.47,160810.07115489876,29.3509,29.4038,29.3297,29.3403,160810.0712
2007-03-20 09:50:00,55.47,55.48,55.24,55.27,245758.07334428024,29.3403,29.3456,29.2186,29.2345,245758.0733
2007-03-20 09:55:00,55.27,55.34,55.05,55.05,164750.95785440612,29.2345,29.2715,29.1181,29.1181,164750.9579
2007-03-20 10:00:00,55.05,55.14,55.03,55.13,248385.33114395183,29.1181,29.1658,29.1076,29.1605,248385.3311
2007-03-20 10:05:00,55.13,55.27,55.11,55.27,220470.7170224412,29.1605,29.2345,29.1499,29.2345,220470.717
2007-03-20 10:10:00,55.26,55.4,55.26,55.32,194307.6081007116,29.2292,29.3033,29.2292,29.261,194307.6081
2007-03-20 10:15:00,55.3,55.33,55.25,55.33,217952.9282977559,29.2504,29.2663,29.2239,29.2663,217952.9283
2007-03-20 10:20:00,55.33,55.42,55.29,55.41,173727.42200328407,29.2663,29.3139,29.2451,29.3086,173727.422
2007-03-20 10:25:00,55.41,55.55,55.39,55.5,260426.92939244665,29.3086,29.3826,29.298,29.3562,260426.9294
2007-03-20 10:30:00,55.5,55.56,55.45,55.47,212917.3508483853,29.3562,29.3879,29.3297,29.3403,212917.3508
2007-03-20 10:35:00,55.47,55.51,55.46,55.47,153366.17405582924,29.3403,29.3615,29.335,29.3403,153366.1741
2007-03-20 10:40:00,55.48,55.54,55.45,55.53,117350.84838533116,29.3456,29.3773,29.3297,29.372,117350.8484
2007-03-20 10:45:00,55.52,55.62,55.47,55.62,164532.0197044335,29.3667,29.4196,29.3403,29.4196,164532.0197
2007-03-20 10:50:00,55.61,55.63,55.55,55.59,357744.9370552819,29.4144,29.4249,29.3826,29.4038,357744.9371
2007-03-20 10:55:00,55.59,55.64,55.58,55.64,136726.87465790915,29.4038,29.4302,29.3985,29.4302,136726.8747
2007-03-20 11:00:00,55.64,55.71,55.64,55.67,198686.37110016425,29.4302,29.4672,29.4302,29.4461,198686.3711
2007-03-20 11:05:00,55.66,55.81,55.63,55.8,331910.2353585112,29.4408,29.5201,29.4249,29.5149,331910.2354
2007-03-20 11:10:00,55.79,55.8,55.67,55.74,149972.63273125343,29.5096,29.5149,29.4461,29.4831,149972.6327
2007-03-20 11:15:00,55.75,55.78,55.67,55.69,136179.52928297757,29.4884,29.5043,29.4461,29.4567,136179.5293
2007-03-20 11:20:00,55.69,55.69,55.56,55.56,209195.4022988506,29.4567,29.4567,29.3879,29.3879,209195.4023
2007-03-20 11:25:00,55.57,55.62,55.57,55.6,120963.3278598796,29.3932,29.4196,29.3932,29.4091,120963.3279
2007-03-20 11:30:00,55.61,55.63,55.57,55.6,132895.45703338808,29.4144,29.4249,29.3932,29.4091,132895.457
2007-03-20 11:35:00,55.6,55.6,55.56,55.57,88451.01258894363,29.4091,29.4091,29.3879,29.3932,88451.0126
2007-03-20 11:40:00,55.58,55.69,55.58,55.68,121182.26600985222,29.3985,29.4567,29.3985,29.4514,121182.266
2007-03-20 11:45:00,55.68,55.68,55.6,55.65,239080.4597701149,29.4514,29.4514,29.4091,29.4355,239080.4598
2007-03-20 11:50:00,55.65,55.72,55.64,55.67,184674.3295019157,29.4355,29.4725,29.4302,29.4461,184674.3295
2007-03-20 11:55:00,55.67,55.81,55.67,55.78,198576.9020251779,29.4461,29.5201,29.4461,29.5043,198576.902
2007-03-20 12:00:00,55.78,55.79,55.72,55.79,153366.17405582924,29.5043,29.5096,29.4725,29.5096,153366.1741
2007-03-20 12:05:00,55.79,55.95,55.78,55.94,333333.3333333334,29.5096,29.5942,29.5043,29.5889,333333.3333
2007-03-20 12:10:00,55.95,56.0,55.94,55.97,218828.68089764644,29.5942,29.6206,29.5889,29.6048,218828.6809
2007-03-20 12:15:00,55.97,56.06,55.94,56.03,243459.2227695676,29.6048,29.6524,29.5889,29.6365,243459.2228
2007-03-20 12:20:00,56.04,56.09,56.01,56.09,95457.03338806788,29.6418,29.6682,29.6259,29.6682,95457.0334
2007-03-20 12:25:00,56.09,56.14,56.02,56.14,163218.3908045977,29.6682,29.6947,29.6312,29.6947,163218.3908
2007-03-20 12:30:00,56.14,56.18,56.13,56.15,166064.58675424193,29.6947,29.7158,29.6894,29.7,166064.5868
2007-03-20 12:35:00,56.15,56.16,55.83,55.97,494581.2807881773,29.7,29.7053,29.5307,29.6048,494581.2808
2007-03-20 12:40:00,55.98,56.04,55.93,55.99,243021.3464696224,29.6101,29.6418,29.5836,29.6154,243021.3465
2007-03-20 12:45:00,55.99,56.04,55.76,55.78,273563.2183908046,29.6154,29.6418,29.4937,29.5043,273563.2184
2007-03-20 12:50:00,55.79,55.94,55.76,55.84,301696.7706622879,29.5096,29.5889,29.4937,29.536,301696.7707
2007-03-20 12:55:00,55.84,55.84,55.77,55.82,154570.33388067872,29.536,29.536,29.499,29.5254,154570.3339
2007-03-20 13:00:00,55.82,55.95,55.8,55.95,206568.14449917892,29.5254,29.5942,29.5149,29.5942,206568.1445
2007-03-20 13:05:00,55.96,56.06,55.91,55.93,210399.56212370007,29.5995,29.6524,29.573,29.5836,210399.5621
2007-03-20 13:10:00,55.93,55.93,55.8,55.81,109797.48221127532,29.5836,29.5836,29.5149,29.5201,109797.4822
2007-03-20 13:15:00,55.81,55.81,55.65,55.67,153585.11220580188,29.5201,29.5201,29.4355,29.4461,153585.1122
2007-03-20 13:20:00,55.66,55.77,55.66,55.77,211822.66009852217,29.4408,29.499,29.4408,29.499,211822.6601
2007-03-20 13:25:00,55.76,55.79,55.71,55.73,184893.2676518884,29.4937,29.5096,29.4672,29.4778,184893.2677
2007-03-20 13:30:00,55.73,55.82,55.71,55.74,171100.16420361248,29.4778,29.5254,29.4672,29.4831,171100.1642
2007-03-20 13:35:00,55.74,55.74,55.61,55.66,189272.03065134105,29.4831,29.4831,29.4144,29.4408,189272.0307
2007-03-20 13:40:00,55.66,55.71,55.63,55.65,188396.27805145047,29.4408,29.4672,29.4249,29.4355,188396.2781
2007-03-20 13:45:00,55.65,55.83,55.64,55.81,151943.0760810071,29.4355,29.5307,29.4302,29.5201,151943.0761
2007-03-20 13:50:00,55.81,55.82,55.71,55.72,100930.4871373837,29.5201,29.5254,29.4672,29.4725,100930.4871
2007-03-20 13:55:00,55.71,55.78,55.67,55.77,103995.62123700057,29.4672,29.5043,29.4461,29.499,103995.6212
2007-03-20 14:00:00,55.78,55.83,55.73,55.81,122167.48768472909,29.5043,29.5307,29.4778,29.5201,122167.4877
2007-03-20 14:05:00,55.81,55.97,55.81,55.97,175369.4581280788,29.5201,29.6048,29.5201,29.6048,175369.4581
2007-03-20 14:10:00,55.97,56.13,55.97,56.09,283415.43513957306,29.6048,29.6894,29.6048,29.6682,283415.4351
2007-03-20 14:15:00,56.09,56.13,56.03,56.1,192008.75752599887,29.6682,29.6894,29.6365,29.6735,192008.7575
2007-03-20 14:20:00,56.1,56.26,56.1,56.26,395183.3607006021,29.6735,29.7582,29.6735,29.7582,395183.3607
2007-03-20 14:25:00,56.26,56.26,56.06,56.13,275533.6617405583,29.7582,29.7582,29.6524,29.6894,275533.6617
2007-03-20 14:30:00,56.13,56.14,56.02,56.02,116912.97208538587,29.6894,29.6947,29.6312,29.6312,116912.9721
2007-03-20 14:35:00,56.02,56.08,56.02,56.04,70935.96059113301,29.6312,29.663,29.6312,29.6418,70935.9606
2007-03-20 14:40:00,56.04,56.09,55.95,56.09,124137.93103448275,29.6418,29.6682,29.5942,29.6682,124137.931
2007-03-20 14:45:00,56.09,56.11,55.99,56.05,111439.51833607006,29.6682,29.6788,29.6154,29.6471,111439.5183
2007-03-20 14:50:00,56.06,56.08,56.03,56.06,84291.18773946361,29.6524,29.663,29.6365,29.6524,84291.1877
2007-03-20 14:55:00,56.06,56.1,55.98,56.01,103886.15216201424,29.6524,29.6735,29.6101,29.6259,103886.1522
2007-03-20 15:00:00,56.01,56.13,56.0,56.13,98850.57471264368,29.6259,29.6894,29.6206,29.6894,98850.5747
2007-03-20 15:05:00,56.13,56.17,56.11,56.16,123262.17843459224,29.6894,29.7106,29.6788,29.7053,123262.1784
2007-03-20 15:10:00,56.16,56.17,56.08,56.1,157854.4061302682,29.7053,29.7106,29.663,29.6735,157854.4061
2007-03-20 15:15:00,56.11,56.11,56.0,56.02,132567.04980842912,29.6788,29.6788,29.6206,29.6312,132567.0498
2007-03-20 15:20:00,56.02,56.08,56.02,56.07,81554.46086480569,29.6312,29.663,29.6312,29.6577,81554.4609
2007-03-20 15:25:00,56.07,56.09,56.05,56.09,70279.14614121511,29.6577,29.6682,29.6471,29.6682,70279.1461
2007-03-20 15:30:00,56.08,56.12,56.07,56.09,120197.04433497538,29.663,29.6841,29.6577,29.6682,120197.0443
2007-03-20 15:35:00,56.09,56.26,56.09,56.24,239408.8669950739,29.6682,29.7582,29.6682,29.7476,239408.867
2007-03-20 15:40:00,56.25,56.25,56.14,56.23,168472.9064039409,29.7529,29.7529,29.6947,29.7423,168472.9064
2007-03-20 15:45:00,56.22,56.25,56.18,56.24,192884.51012588944,29.737,29.7529,29.7158,29.7476,192884.5101
2007-03-20 15:50:00,56.24,56.27,56.19,56.24,288560.48166392994,29.7476,29.7635,29.7211,29.7476,288560.4817
2007-03-20 15:55:00,56.24,56.27,56.18,56.27,421674.87684729067,29.7476,29.7635,29.7158,29.7635,421674.8768
2007-03-21 09:30:00,56.56,56.57,56.3,56.37,271045.42966611934,29.9168,29.9221,29.7793,29.8163,271045.4297
2007-03-21 09:35:00,56.37,56.4,56.17,56.35,208976.464148878,29.8163,29.8322,29.7106,29.8058,208976.4641
2007-03-21 09:40:00,56.36,56.45,56.24,56.25,185440.61302681992,29.8111,29.8587,29.7476,29.7529,185440.613
2007-03-21 09:45:00,56.26,56.38,56.26,56.35,133771.2096332786,29.7582,29.8216,29.7582,29.8058,133771.2096
2007-03-21 09:50:00,56.35,56.48,56.34,56.45,139901.47783251232,29.8058,29.8745,29.8005,29.8587,139901.4778
2007-03-21 09:55:00,56.45,56.5,56.37,56.45,232950.19157088123,29.8587,29.8851,29.8163,29.8587,232950.1916
2007-03-21 10:00:00,56.45,56.45,56.27,56.44,156321.8390804598,29.8587,29.8587,29.7635,29.8534,156321.8391
2007-03-21 10:05:00,56.44,56.59,56.44,56.56,237110.01642036127,29.8534,29.9327,29.8534,29.9168,237110.0164
2007-03-21 10:10:00,56.56,56.64,56.55,56.61,182594.4170771757,29.9168,29.9592,29.9116,29.9433,182594.4171
2007-03-21 10:15:00,56.61,56.68,56.55,56.56,258456.4860426929,29.9433,29.9803,29.9116,29.9168,258456.486
2007-03-21 10:20:00,56.55,56.57,56.48,56.51,154679.80295566504,29.9116,29.9221,29.8745,29.8904,154679.803
2007-03-21 10:25:00,56.52,56.54,56.27,56.29,378653.5303776683,29.8957,29.9063,29.7635,29.774,378653.5304
2007-03-21 10:30:00,56.3,56.73,56.19,56.55,1138478.3798576903,29.7793,30.0068,29.7211,29.9116,1138478.3799
2007-03-21 10:35:00,56.55,56.61,56.34,56.37,463163.65626710455,29.9116,29.9433,29.8005,29.8163,463163.6563
2007-03-21 10:40:00,56.38,56.5,56.32,56.38,288560.48166392994,29.8216,29.8851,29.7899,29.8216,288560.4817
2007-03-21 10:45:00,56.4,56.45,56.37,56.41,148111.65845648604,29.8322,29.8587,29.8163,29.8375,148111.6585
2007-03-21 10:50:00,56.4,56.41,56.21,56.31,255500.8210180624,29.8322,29.8375,29.7317,29.7846,255500.821
2007-03-21 10:55:00,56.3,56.34,56.18,56.24,149644.2255062945,29.7793,29.8005,29.7158,29.7476,149644.2255
2007-03-21 11:00:00,56.24,56.29,56.11,56.16,299616.8582375479,29.7476,29.774,29.6788,29.7053,299616.8582
2007-03-21 11:05:00,56.17,56.25,56.12,56.16,298960.04378763,29.7106,29.7529,29.6841,29.7053,298960.0438
2007-03-21 11:10:00,56.15,56.29,56.13,56.28,276847.2906403941,29.7,29.774,29.6894,29.7687,276847.2906
2007-03-21 11:15:00,56.28,56.35,56.25,56.34,202517.7887246853,29.7687,29.8058,29.7529,29.8005,202517.7887
2007-03-21 11:20:00,56.35,56.38,56.28,56.31,115051.9978106185,29.8058,29.8216,29.7687,29.7846,115051.9978
2007-03-21 11:25:00,56.3,56.32,56.17,56.22,123809.52380952382,29.7793,29.7899,29.7106,29.737,123809.5238
2007-03-21 11:30:00,56.22,56.26,56.16,56.26,117569.78653530378,29.737,29.7582,29.7053,29.7582,117569.7865
2007-03-21 11:35:00,56.26,56.34,56.24,56.33,124356.8691844554,29.7582,29.8005,29.7476,29.7952,124356.8692
2007-03-21 11:40:00,56.34,56.41,56.29,56.3,218828.68089764644,29.8005,29.8375,29.774,29.7793,218828.6809
2007-03-21 11:45:00,56.31,56.34,56.25,56.31,70826.49151614669,29.7846,29.8005,29.7529,29.7846,70826.4915
2007-03-21 11:50:00,56.3,56.36,56.28,56.32,59113.30049261084,29.7793,29.8111,29.7687,29.7899,59113.3005
2007-03-21 11:55:00,56.31,56.33,56.27,56.28,63163.65626710455,29.7846,29.7952,29.7635,29.7687,63163.6563
2007-03-21 12:00:00,56.28,56.28,56.18,56.21,66119.32129173509,29.7687,29.7687,29.7158,29.7317,66119.3213
2007-03-21 12:05:00,56.21,56.25,56.2,56.24,42036.12479474548,29.7317,29.7529,29.7264,29.7476,42036.1248
2007-03-21 12:10:00,56.24,56.27,56.23,56.25,59660.64586754242,29.7476,29.7635,29.7423,29.7529,59660.6459
2007-03-21 12:15:00,56.25,56.26,56.23,56.24,49370.552818828684,29.7529,29.7582,29.7423,29.7476,49370.5528
2007-03-21 12:20:00,56.24,56.24,56.12,56.14,68637.11001642037,29.7476,29.7476,29.6841,29.6947,68637.11
2007-03-21 12:25:00,56.14,56.19,56.13,56.18,48604.26929392447,29.6947,29.7211,29.6894,29.7158,48604.2693
2007-03-21 12:30:00,56.19,56.19,56.13,56.13,73125.34209085934,29.7211,29.7211,29.6894,29.6894,73125.3421
2007-03-21 12:35:00,56.13,56.13,56.02,56.06,193541.3245758073,29.6894,29.6894,29.6312,29.6524,193541.3246
2007-03-21 12:40:00,56.06,56.12,55.97,56.08,177120.96332785988,29.6524,29.6841,29.6048,29.663,177120.9633
2007-03-21 12:45:00,56.08,56.08,56.02,56.02,55500.8210180624,29.663,29.663,29.6312,29.6312,55500.821
2007-03-21 12:50:00,56.02,56.1,56.02,56.07,73234.81116584565,29.6312,29.6735,29.6312,29.6577,73234.8112
2007-03-21 12:55:00,56.08,56.09,56.05,56.09,37876.29994526546,29.663,29.6682,29.6471,29.6682,37876.2999
2007-03-21 13:00:00,56.1,56.1,56.05,56.07,34701.69677066229,29.6735,29.6735,29.6471,29.6577,34701.6968
2007-03-21 13:05:00,56.07,56.14,56.03,56.13,72140.12041598248,29.6577,29.6947,29.6365,29.6894,72140.1204
2007-03-21 13:10:00,56.13,56.13,56.09,56.12,43349.75369458128,29.6894,29.6894,29.6682,29.6841,43349.7537
2007-03-21 13:15:00,56.13,56.13,56.05,56.1,51012.58894362343,29.6894,29.6894,29.6471,29.6735,51012.5889
2007-03-21 13:20:00,56.1,56.12,56.02,56.05,74329.50191570881,29.6735,29.6841,29.6312,29.6471,74329.5019
2007-03-21 13:25:00,56.06,56.07,56.02,56.06,80459.77011494253,29.6524,29.6577,29.6312,29.6524,80459.7701
2007-03-21 13:30:00,56.06,56.08,56.04,56.07,50027.36726874658,29.6524,29.663,29.6418,29.6577,50027.3673
2007-03-21 13:35:00,56.07,56.07,56.03,56.07,70169.67706622879,29.6577,29.6577,29.6365,29.6577,70169.6771
2007-03-21 13:40:00,56.07,56.11,56.06,56.08,64915.161466885605,29.6577,29.6788,29.6524,29.663,64915.1615
2007-03-21 13:45:00,56.09,56.13,56.07,56.13,69293.92446633826,29.6682,29.6894,29.6577,29.6894,69293.9245
2007-03-21 13:50:00,56.13,56.17,56.09,56.12,101696.7706622879,29.6894,29.7106,29.6682,29.6841,101696.7707
2007-03-21 13:55:00,56.12,56.14,56.1,56.14,65571.97591680351,29.6841,29.6947,29.6735,29.6947,65571.9759
2007-03-21 14:00:00,56.14,56.15,56.08,56.1,76628.35249042146,29.6947,29.7,29.663,29.6735,76628.3525
2007-03-21 14:05:00,56.11,56.13,56.05,56.09,54734.53749315818,29.6788,29.6894,29.6471,29.6682,54734.5375
2007-03-21 14:10:00,56.08,56.16,56.05,56.09,120306.51340996168,29.663,29.7053,29.6471,29.6682,120306.5134
2007-03-21 14:15:00,56.09,56.44,56.03,56.05,325670.4980842912,29.6682,29.8534,29.6365,29.6471,325670.4981
2007-03-21 14:20:00,56.04,56.26,56.04,56.24,401751.5051997811,29.6418,29.7582,29.6418,29.7476,401751.5052
2007-03-21 14:25:00,56.24,56.37,56.22,56.34,331362.88998357963,29.7476,29.8163,29.737,29.8005,331362.89
2007-03-21 14:30:00,56.34,56.45,56.31,56.4,141105.6376573618,29.8005,29.8587,29.7846,29.8322,141105.6377
2007-03-21 14:35:00,56.39,56.48,56.35,56.43,157307.06075533663,29.8269,29.8745,29.8058,29.8481,157307.0608
2007-03-21 14:40:00,56.44,56.58,56.43,56.55,130487.13738368911,29.8534,29.9274,29.8481,29.9116,130487.1374
2007-03-21 14:45:00,56.55,56.58,56.44,56.5,120525.45155993431,29.9116,29.9274,29.8534,29.8851,120525.4516
2007-03-21 14:50:00,56.5,56.62,56.47,56.58,172742.20032840723,29.8851,29.9486,29.8692,29.9274,172742.2003
2007-03-21 14:55:00,56.58,56.7,56.58,56.66,290749.86316365626,29.9274,29.9909,29.9274,29.9697,290749.8632
2007-03-21 15:00:00,56.66,56.77,56.62,56.7,304980.8429118774,29.9697,30.0279,29.9486,29.9909,304980.8429
2007-03-21 15:05:00,56.71,56.73,56.61,56.62,265571.9759168035,29.9962,30.0068,29.9433,29.9486,265571.9759
2007-03-21 15:10:00,56.62,56.65,56.47,56.49,190914.06677613576,29.9486,29.9645,29.8692,29.8798,190914.0668
2007-03-21 15:15:00,56.5,56.53,56.43,56.44,137931.03448275864,29.8851,29.901,29.8481,29.8534,137931.0345
2007-03-21 15:20:00,56.44,56.5,56.42,56.45,194636.0153256705,29.8534,29.8851,29.8428,29.8587,194636.0153
2007-03-21 15:25:00,56.45,56.47,56.37,56.44,152709.35960591133,29.8587,29.8692,29.8163,29.8534,152709.3596
2007-03-21 15:30:00,56.45,56.54,56.39,56.43,321948.54953475646,29.8587,29.9063,29.8269,29.8481,321948.5495
2007-03-21 15:35:00,56.43,56.47,56.26,56.27,266009.85221674875,29.8481,29.8692,29.7582,29.7635,266009.8522
2007-03-21 15:40:00,56.26,56.45,56.25,56.45,236562.67104542968,29.7582,29.8587,29.7529,29.8587,236562.671
2007-03-21 15:45:00,56.45,56.45,56.35,56.42,235686.9184455392,29.8587,29.8587,29.8058,29.8428,235686.9184
2007-03-21 15:50:00,56.42,56.5,56.39,56.5,213793.10344827588,29.8428,29.8851,29.8269,29.8851,213793.1034
2007-03-21 15:55:00,56.5,56.55,56.44,56.48,406787.0826491516,29.8851,29.9116,29.8534,29.8745,406787.0826
2007-03-22 09:30:00,56.93,57.05,56.82,57.03,434592.227695676,30.1126,30.176,30.0544,30.1654,434592.2277
2007-03-22 09:35:00,57.03,57.28,56.92,57.07,544280.240831965,30.1654,30.2977,30.1073,30.1866,544280.2408
2007-03-22 09:40:00,57.07,57.14,56.87,56.88,368910.78270388616,30.1866,30.2236,30.0808,30.0861,368910.7827
2007-03-22 09:45:00,56.88,56.97,56.82,56.95,419266.5571975917,30.0861,30.1337,30.0544,30.1231,419266.5572
2007-03-22 09:50:00,56.95,56.97,56.87,56.89,320634.92063492065,30.1231,30.1337,30.0808,30.0914,320634.9206
2007-03-22 09:55:00,56.89,56.91,56.74,56.8,315599.34318555007,30.0914,30.102,30.0121,30.0438,315599.3432
2007-03-22 10:00:00,56.8,56.81,56.62,56.64,364313.08155446086,30.0438,30.0491,29.9486,29.9592,364313.0816
2007-03-22 10:05:00,56.64,56.76,56.61,56.7,447181.1713191024,29.9592,30.0226,29.9433,29.9909,447181.1713
2007-03-22 10:10:00,56.7,56.81,56.68,56.76,301368.3634373289,29.9909,30.0491,29.9803,30.0226,301368.3634
2007-03-22 10:15:00,56.76,57.05,56.75,57.0,305309.2501368364,30.0226,30.176,30.0173,30.1496,305309.2501
2007-03-22 10:20:00,57.0,57.08,56.97,56.99,243568.69184455392,30.1496,30.1919,30.1337,30.1443,243568.6918
2007-03-22 10:25:00,56.98,57.01,56.94,56.98,248713.7383689108,30.139,30.1549,30.1178,30.139,248713.7384
2007-03-22 10:30:00,56.97,56.99,56.81,56.92,368144.49917898193,30.1337,30.1443,30.0491,30.1073,368144.4992
2007-03-22 10:35:00,56.94,56.97,56.83,56.88,220908.59332238644,30.1178,30.1337,30.0597,30.0861,220908.5933
2007-03-22 10:40:00,56.9,57.07,56.87,57.02,284072.249589491,30.0967,30.1866,30.0808,30.1602,284072.2496
2007-03-22 10:45:00,57.02,57.04,56.87,56.89,193979.2008757526,30.1602,30.1707,30.0808,30.0914,193979.2009
2007-03-22 10:50:00,56.9,56.94,56.79,56.82,293924.46633825946,30.0967,30.1178,30.0385,30.0544,293924.4663
2007-03-22 10:55:00,56.83,56.87,56.74,56.75,141762.4521072797,30.0597,30.0808,30.0121,30.0173,141762.4521
2007-03-22 11:00:00,56.75,56.84,56.74,56.8,208429.1187739464,30.0173,30.0649,30.0121,30.0438,208429.1188
2007-03-22 11:05:00,56.8,56.96,56.76,56.94,193431.85550082105,30.0438,30.1284,30.0226,30.1178,193431.8555
2007-03-22 11:10:00,56.94,56.96,56.84,56.85,118336.070060208,30.1178,30.1284,30.0649,30.0702,118336.0701
2007-03-22 11:15:00,56.85,56.85,56.75,56.81,170552.8188286809,30.0702,30.0702,30.0173,30.0491,170552.8188
2007-03-22 11:20:00,56.81,56.84,56.76,56.79,100273.6726874658,30.0491,30.0649,30.0226,30.0385,100273.6727
2007-03-22 11:25:00,56.81,56.89,56.8,56.88,150848.38533114397,30.0491,30.0914,30.0438,30.0861,150848.3853
2007-03-22 11:30:00,56.87,56.96,56.85,56.95,93596.0591133005,30.0808,30.1284,30.0702,30.1231,93596.0591
2007-03-22 11:35:00,56.96,57.0,56.94,56.99,111548.98741105638,30.1284,30.1496,30.1178,30.1443,111548.9874
2007-03-22 11:40:00,56.98,57.04,56.97,56.99,183798.5769020252,30.139,30.1707,30.1337,30.1443,183798.5769
2007-03-22 11:45:00,57.0,57.05,56.98,57.04,97974.82211275316,30.1496,30.176,30.139,30.1707,97974.8221
2007-03-22 11:50:00,57.02,57.15,57.02,57.13,140339.35413245758,30.1602,30.2289,30.1602,30.2183,140339.3541
2007-03-22 11:55:00,57.13,57.23,57.11,57.23,152490.4214559387,30.2183,30.2712,30.2078,30.2712,152490.4215
2007-03-22 12:00:00,57.22,57.27,57.16,57.22,167597.15380405035,30.2659,30.2924,30.2342,30.2659,167597.1538
2007-03-22 12:05:00,57.23,57.35,57.23,57.35,140339.35413245758,30.2712,30.3347,30.2712,30.3347,140339.3541
2007-03-22 12:10:00,57.35,57.37,57.32,57.36,127203.06513409964,30.3347,30.3453,30.3188,30.34,127203.0651
2007-03-22 12:15:00,57.36,57.4,57.29,57.4,146469.6223316913,30.34,30.3612,30.303,30.3612,146469.6223
2007-03-22 12:20:00,57.4,57.51,57.37,57.5,179529.28297755885,30.3612,30.4193,30.3453,30.4141,179529.283
2007-03-22 12:25:00,57.5,57.5,57.35,57.37,161904.76190476192,30.4141,30.4141,30.3347,30.3453,161904.7619
2007-03-22 12:30:00,57.36,57.46,57.27,57.33,131034.4827586207,30.34,30.3929,30.2924,30.3241,131034.4828
2007-03-22 12:35:00,57.33,57.39,57.01,57.38,121948.54953475644,30.3241,30.3559,30.1549,30.3506,121948.5495
2007-03-22 12:40:00,57.38,57.41,57.32,57.33,87356.32183908047,30.3506,30.3664,30.3188,30.3241,87356.3218
2007-03-22 12:45:00,57.35,57.43,57.35,57.4,91078.27038861522,30.3347,30.377,30.3347,30.3612,91078.2704
2007-03-22 12:50:00,57.4,57.47,57.4,57.43,75424.19266557197,30.3612,30.3982,30.3612,30.377,75424.1927
2007-03-22 12:55:00,57.44,57.48,57.42,57.43,67432.95019157088,30.3823,30.4035,30.3717,30.377,67432.9502
2007-03-22 13:00:00,57.44,57.46,57.36,57.37,82539.68253968254,30.3823,30.3929,30.34,30.3453,82539.6825
2007-03-22 13:05:00,57.36,57.37,57.29,57.34,113957.30706075534,30.34,30.3453,30.303,30.3294,113957.3071
2007-03-22 13:10:00,57.35,57.4,57.34,57.38,93158.18281335523,30.3347,30.3612,30.3294,30.3506,93158.1828
2007-03-22 13:15:00,57.37,57.37,57.32,57.34,41269.84126984127,30.3453,30.3453,30.3188,30.3294,41269.8413
2007-03-22 13:20:00,57.33,57.39,57.29,57.38,62397.37274220033,30.3241,30.3559,30.303,30.3506,62397.3727
2007-03-22 13:25:00,57.38,57.44,57.38,57.4,67323.48111658456,30.3506,30.3823,30.3506,30.3612,67323.4811
2007-03-22 13:30:00,57.4,57.4,57.29,57.3,94362.3426382047,30.3612,30.3612,30.303,30.3083,94362.3426
2007-03-22 13:35:00,57.31,57.31,57.28,57.3,172851.66940339355,30.3136,30.3136,30.2977,30.3083,172851.6694
2007-03-22 13:40:00,57.31,57.41,57.3,57.39,164750.95785440612,30.3136,30.3664,30.3083,30.3559,164750.9579
2007-03-22 13:45:00,57.38,57.4,57.32,57.32,55719.75916803503,30.3506,30.3612,30.3188,30.3188,55719.7592
2007-03-22 13:50:00,57.32,57.35,57.28,57.34,122276.95675971538,30.3188,30.3347,30.2977,30.3294,122276.9568
2007-03-22 13:55:00,57.34,57.41,57.3,57.4,94033.93541324577,30.3294,30.3664,30.3083,30.3612,94033.9354
2007-03-22 14:00:00,57.39,57.44,57.38,57.4,94800.21893814998,30.3559,30.3823,30.3506,30.3612,94800.2189
2007-03-22 14:05:00,57.41,57.43,57.39,57.39,54515.59934318555,30.3664,30.377,30.3559,30.3559,54515.5993
2007-03-22 14:10:00,57.38,57.42,57.34,57.4,134975.3694581281,30.3506,30.3717,30.3294,30.3612,134975.3695
2007-03-22 14:15:00,57.4,57.42,57.38,57.38,85933.22386425835,30.3612,30.3717,30.3506,30.3506,85933.2239
2007-03-22 14:20:00,57.38,57.39,57.35,57.37,80459.77011494253,30.3506,30.3559,30.3347,30.3453,80459.7701
2007-03-22 14:25:00,57.36,57.37,57.31,57.33,99507.38916256158,30.34,30.3453,30.3136,30.3241,99507.3892
2007-03-22 14:30:00,57.33,57.43,57.33,57.41,127531.47235905858,30.3241,30.377,30.3241,30.3664,127531.4724
2007-03-22 14:35:00,57.41,57.53,57.4,57.5,180623.973727422,30.3664,30.4299,30.3612,30.4141,180623.9737
2007-03-22 14:40:00,57.5,57.55,57.49,57.53,94252.8735632184,30.4141,30.4405,30.4088,30.4299,94252.8736
2007-03-22 14:45:00,57.53,57.56,57.46,57.5,275971.5380405036,30.4299,30.4458,30.3929,30.4141,275971.538
2007-03-22 14:50:00,57.5,57.52,57.43,57.45,84838.53311439519,30.4141,30.4246,30.377,30.3876,84838.5331
2007-03-22 14:55:00,57.45,57.46,57.37,57.38,57361.795292829775,30.3876,30.3929,30.3453,30.3506,57361.7953
2007-03-22 15:00:00,57.38,57.4,57.33,57.36,128516.69403393542,30.3506,30.3612,30.3241,30.34,128516.694
2007-03-22 15:05:00,57.35,57.36,57.21,57.22,151724.1379310345,30.3347,30.34,30.2607,30.2659,151724.1379
2007-03-22 15:10:00,57.22,57.23,57.16,57.2,143076.08100711548,30.2659,30.2712,30.2342,30.2554,143076.081
2007-03-22 15:15:00,57.2,57.22,57.12,57.2,117569.78653530378,30.2554,30.2659,30.2131,30.2554,117569.7865
2007-03-22 15:20:00,57.2,57.33,57.15,57.19,217077.17569786537,30.2554,30.3241,30.2289,30.2501,217077.1757
2007-03-22 15:25:00,57.19,57.24,57.15,57.23,410509.0311986864,30.2501,30.2765,30.2289,30.2712,410509.0312
2007-03-22 15:30:00,57.23,57.24,57.18,57.22,161576.35467980296,30.2712,30.2765,30.2448,30.2659,161576.3547
2007-03-22 15:35:00,57.21,57.27,57.17,57.19,222112.753147236,30.2607,30.2924,30.2395,30.2501,222112.7531
2007-03-22 15:40:00,57.2,57.26,57.19,57.25,126765.18883415437,30.2554,30.2871,30.2501,30.2818,126765.1888
2007-03-22 15:45:00,57.24,57.33,57.19,57.33,225506.2944718117,30.2765,30.3241,30.2501,30.3241,225506.2945
2007-03-22 15:50:00,57.33,57.36,57.19,57.31,323590.5856595512,30.3241,30.34,30.2501,30.3136,323590.5857
2007-03-22 15:55:00,57.32,57.37,57.26,57.32,322824.302134647,30.3188,30.3453,30.2871,30.3188,322824.3021
2007-03-23 09:30:00,57.69,57.78,57.46,57.75,331143.95183360705,30.5145,30.5622,30.3929,30.5463,331143.9518
2007-03-23 09:35:00,57.75,57.93,57.71,57.89,300492.61083743843,30.5463,30.6415,30.5251,30.6203,300492.6108
2007-03-23 09:40:00,57.88,57.9,57.71,57.79,281663.929939792,30.615,30.6256,30.5251,30.5674,281663.9299
2007-03-23 09:45:00,57.79,57.84,57.72,57.79,205692.3918992885,30.5674,30.5939,30.5304,30.5674,205692.3919
2007-03-23 09:50:00,57.78,57.98,57.74,57.96,454406.13026819925,30.5622,30.6679,30.541,30.6574,454406.1303
2007-03-23 09:55:00,57.95,58.05,57.83,57.88,319540.2298850575,30.6521,30.705,30.5886,30.615,319540.2299
2007-03-23 10:00:00,57.87,58.0,57.86,57.95,385221.6748768473,30.6098,30.6785,30.6045,30.6521,385221.6749
2007-03-23 10:05:00,57.94,58.01,57.9,57.99,331143.95183360705,30.6468,30.6838,30.6256,30.6732,331143.9518
2007-03-23 10:10:00,57.99,58.22,57.98,58.19,401313.6288998358,30.6732,30.7949,30.6679,30.779,401313.6289
2007-03-23 10:15:00,58.19,58.34,58.19,58.33,356321.8390804598,30.779,30.8584,30.779,30.8531,356321.8391
2007-03-23 10:20:00,58.32,58.33,58.05,58.09,457033.38806787087,30.8478,30.8531,30.705,30.7261,457033.3881
2007-03-23 10:25:00,58.09,58.19,58.06,58.08,253749.3158182813,30.7261,30.779,30.7103,30.7208,253749.3158
2007-03-23 10:30:00,58.07,58.13,57.96,58.02,336726.87465790915,30.7155,30.7473,30.6574,30.6891,336726.8747
2007-03-23 10:35:00,58.01,58.12,57.98,57.99,247290.64039408867,30.6838,30.742,30.6679,30.6732,247290.6404
2007-03-23 10:40:00,58.0,58.03,57.96,58.0,166283.52490421457,30.6785,30.6944,30.6574,30.6785,166283.5249
2007-03-23 10:45:00,58.01,58.03,57.93,58.0,313738.36891078274,30.6838,30.6944,30.6415,30.6785,313738.3689
2007-03-23 10:50:00,58.01,58.06,57.98,58.01,269622.33169129724,30.6838,30.7103,30.6679,30.6838,269622.3317
2007-03-23 10:55:00,58.0,58.04,57.98,58.02,104871.37383689109,30.6785,30.6997,30.6679,30.6891,104871.3738
2007-03-23 11:00:00,58.01,58.13,57.99,58.05,183470.16967706624,30.6838,30.7473,30.6732,30.705,183470.1697
2007-03-23 11:05:00,58.05,58.07,57.96,58.07,151614.66885604817,30.705,30.7155,30.6574,30.7155,151614.6689
2007-03-23 11:10:00,58.07,58.1,58.01,58.03,129501.91570881226,30.7155,30.7314,30.6838,30.6944,129501.9157
2007-03-23 11:15:00,58.03,58.34,58.01,58.3,277504.105090312,30.6944,30.8584,30.6838,30.8372,277504.1051
2007-03-23 11:20:00,58.31,58.31,58.1,58.13,231417.6245210728,30.8425,30.8425,30.7314,30.7473,231417.6245
2007-03-23 11:25:00,58.12,58.17,58.09,58.15,81882.86808976464,30.742,30.7684,30.7261,30.7579,81882.8681
2007-03-23 11:30:00,58.16,58.22,58.13,58.16,91954.02298850576,30.7632,30.7949,30.7473,30.7632,91954.023
2007-03-23 11:35:00,58.16,58.2,58.09,58.12,140229.88505747126,30.7632,30.7843,30.7261,30.742,140229.8851
2007-03-23 11:40:00,58.12,58.14,58.04,58.09,142528.7356321839,30.742,30.7526,30.6997,30.7261,142528.7356
2007-03-23 11:45:00,58.08,58.17,58.08,58.14,67651.88834154351,30.7208,30.7684,30.7208,30.7526,67651.8883
2007-03-23 11:50:00,58.13,58.16,58.07,58.12,70498.08429118774,30.7473,30.7632,30.7155,30.742,70498.0843
2007-03-23 11:55:00,58.12,58.17,58.09,58.14,90311.986863711,30.742,30.7684,30.7261,30.7526,90311.9869
2007-03-23 12:00:00,58.14,58.2,58.12,58.19,116365.62671045432,30.7526,30.7843,30.742,30.779,116365.6267
2007-03-23 12:05:00,58.18,58.2,58.08,58.11,101806.23973727424,30.7737,30.7843,30.7208,30.7367,101806.2397
2007-03-23 12:10:00,58.11,58.18,58.09,58.09,136070.06020799125,30.7367,30.7737,30.7261,30.7261,136070.0602
2007-03-23 12:15:00,58.09,58.15,58.08,58.1,75205.25451559934,30.7261,30.7579,30.7208,30.7314,75205.2545
2007-03-23 12:20:00,58.11,58.13,58.05,58.05,78927.2030651341,30.7367,30.7473,30.705,30.705,78927.2031
2007-03-23 12:25:00,58.04,58.07,58.02,58.05,58565.95511767926,30.6997,30.7155,30.6891,30.705,58565.9551
2007-03-23 12:30:00,58.04,58.08,58.0,58.06,168801.31362889984,30.6997,30.7208,30.6785,30.7103,168801.3136
2007-03-23 12:35:00,58.05,58.08,57.99,58.01,141762.4521072797,30.705,30.7208,30.6732,30.6838,141762.4521
2007-03-23 12:40:00,58.01,58.05,57.97,57.97,124904.21455938698,30.6838,30.705,30.6627,30.6627,124904.2146
2007-03-23 12:45:00,58.0,58.08,57.99,58.06,123918.99288451012,30.6785,30.7208,30.6732,30.7103,123918.9929
2007-03-23 12:50:00,58.05,58.05,57.98,58.03,134756.43130815544,30.705,30.705,30.6679,30.6944,134756.4313
2007-03-23 12:55:00,58.03,58.06,58.0,58.03,147564.31308155446,30.6944,30.7103,30.6785,30.6944,147564.3131
2007-03-23 13:00:00,58.03,58.07,57.97,57.97,198795.8401751505,30.6944,30.7155,30.6627,30.6627,198795.8402
2007-03-23 13:05:00,57.96,58.02,57.92,57.98,228133.5522714833,30.6574,30.6891,30.6362,30.6679,228133.5523
2007-03-23 13:10:00,57.98,58.03,57.84,57.89,175150.5199781062,30.6679,30.6944,30.5939,30.6203,175150.52
2007-03-23 13:15:00,57.88,57.93,57.81,57.82,176464.14887794197,30.615,30.6415,30.578,30.5833,176464.1489
2007-03-23 13:20:00,57.8,57.87,57.79,57.85,137274.22003284073,30.5727,30.6098,30.5674,30.5992,137274.22
2007-03-23 13:25:00,57.87,58.02,57.85,57.92,167816.091954023,30.6098,30.6891,30.5992,30.6362,167816.092
2007-03-23 13:30:00,57.92,57.95,57.85,57.91,115380.40503557744,30.6362,30.6521,30.5992,30.6309,115380.405
2007-03-23 13:35:00,57.91,57.92,57.78,57.85,156431.30815544608,30.6309,30.6362,30.5622,30.5992,156431.3082
2007-03-23 13:40:00,57.85,57.93,57.82,57.89,92501.36836343732,30.5992,30.6415,30.5833,30.6203,92501.3684
2007-03-23 13:45:00,57.9,57.96,57.88,57.93,122058.01860974276,30.6256,30.6574,30.615,30.6415,122058.0186
2007-03-23 13:50:00,57.93,57.98,57.9,57.93,135413.24575807335,30.6415,30.6679,30.6256,30.6415,135413.2458
2007-03-23 13:55:00,57.93,57.98,57.91,57.93,100054.73453749316,30.6415,30.6679,30.6309,30.6415,100054.7345
2007-03-23 14:00:00,57.93,57.97,57.87,57.89,83196.49698960045,30.6415,30.6627,30.6098,30.6203,83196.497
2007-03-23 14:05:00,57.88,57.95,57.87,57.95,60207.991242474,30.615,30.6521,30.6098,30.6521,60207.9912
2007-03-23 14:10:00,57.95,58.01,57.94,58.01,134756.43130815544,30.6521,30.6838,30.6468,30.6838,134756.4313
2007-03-23 14:15:00,58.01,58.01,57.91,57.93,97536.94581280788,30.6838,30.6838,30.6309,30.6415,97536.9458
2007-03-23 14:20:00,57.93,57.99,57.91,57.93,111220.58018609745,30.6415,30.6732,30.6309,30.6415,111220.5802
2007-03-23 14:25:00,57.95,57.97,57.92,57.93,64915.161466885605,30.6521,30.6627,30.6362,30.6415,64915.1615
2007-03-23 14:30:00,57.93,57.98,57.92,57.93,55062.944718117134,30.6415,30.6679,30.6362,30.6415,55062.9447
2007-03-23 14:35:00,57.94,57.96,57.89,57.95,108702.79146141215,30.6468,30.6574,30.6203,30.6521,108702.7915
2007-03-23 14:40:00,57.96,57.96,57.92,57.96,74110.56376573618,30.6574,30.6574,30.6362,30.6574,74110.5638
2007-03-23 14:45:00,57.96,57.97,57.93,57.95,49261.08374384237,30.6574,30.6627,30.6415,30.6521,49261.0837
2007-03-23 14:50:00,57.96,57.99,57.95,57.99,57033.38806787083,30.6574,30.6732,30.6521,30.6732,57033.3881
2007-03-23 14:55:00,57.99,58.01,57.97,57.99,80459.77011494253,30.6732,30.6838,30.6627,30.6732,80459.7701
2007-03-23 15:00:00,58.0,58.01,57.94,58.01,109140.6677613574,30.6785,30.6838,30.6468,30.6838,109140.6678
2007-03-23 15:05:00,58.01,58.04,57.97,57.99,80240.8319649699,30.6838,30.6997,30.6627,30.6732,80240.832
2007-03-23 15:10:00,58.0,58.03,57.97,58.03,51888.34154351396,30.6785,30.6944,30.6627,30.6944,51888.3415
2007-03-23 15:15:00,58.03,58.14,58.03,58.13,113409.96168582376,30.6944,30.7526,30.6944,30.7473,113409.9617
2007-03-23 15:20:00,58.13,58.16,58.11,58.12,131581.82813355228,30.7473,30.7632,30.7367,30.742,131581.8281
2007-03-23 15:25:00,58.13,58.15,58.1,58.14,104871.37383689109,30.7473,30.7579,30.7314,30.7526,104871.3738
2007-03-23 15:30:00,58.15,58.16,58.07,58.07,105418.71921182268,30.7579,30.7632,30.7155,30.7155,105418.7192
2007-03-23 15:35:00,58.06,58.09,58.05,58.07,93705.5281882868,30.7103,30.7261,30.705,30.7155,93705.5282
2007-03-23 15:40:00,58.07,58.09,58.04,58.04,139463.60153256706,30.7155,30.7261,30.6997,30.6997,139463.6015
2007-03-23 15:45:00,58.04,58.09,58.0,58.08,258784.8932676519,30.6997,30.7261,30.6785,30.7208,258784.8933
2007-03-23 15:50:00,58.08,58.12,58.04,58.11,256923.9189928845,30.7208,30.742,30.6997,30.7367,256923.919
2007-03-23 15:55:00,58.11,58.15,58.02,58.14,400656.81444991793,30.7367,30.7579,30.6891,30.7526,400656.8144
2007-03-26 09:30:00,58.39,58.87,58.37,58.75,737493.1581828134,30.8848,31.1387,30.8742,31.0752,737493.1582
2007-03-26 09:35:00,58.75,58.8,58.5,58.66,444444.4444444445,31.0752,31.1017,30.943,31.0276,444444.4444
2007-03-26 09:40:00,58.66,58.71,58.56,58.63,281007.1154898741,31.0276,31.0541,30.9747,31.0118,281007.1155
2007-03-26 09:45:00,58.62,58.65,58.56,58.56,300383.14176245214,31.0065,31.0223,30.9747,30.9747,300383.1418
2007-03-26 09:50:00,58.56,58.56,58.35,58.44,394307.60810071154,30.9747,30.9747,30.8636,30.9113,394307.6081
2007-03-26 09:55:00,58.44,58.49,58.29,58.46,232074.4389709907,30.9113,30.9377,30.8319,30.9218,232074.439
2007-03-26 10:00:00,58.46,58.47,58.28,58.44,270169.6770662288,30.9218,30.9271,30.8266,30.9113,270169.6771
2007-03-26 10:05:00,58.45,58.45,58.14,58.17,402408.31964969897,30.9165,30.9165,30.7526,30.7684,402408.3196
2007-03-26 10:10:00,58.17,58.17,58.01,58.08,327969.34865900385,30.7684,30.7684,30.6838,30.7208,327969.3487
2007-03-26 10:15:00,58.1,58.13,57.88,57.99,300164.2036124795,30.7314,30.7473,30.615,30.6732,300164.2036
2007-03-26 10:20:00,58.01,58.1,57.81,57.87,274876.8472906404,30.6838,30.7314,30.578,30.6098,274876.8473
2007-03-26 10:25:00,57.87,57.87,57.61,57.63,373289.5457033388,30.6098,30.6098,30.4722,30.4828,373289.5457
2007-03-26 10:30:00,57.64,57.86,57.63,57.83,297646.41488779424,30.4881,30.6045,30.4828,30.5886,297646.4149
2007-03-26 10:35:00,57.83,57.93,57.79,57.9,186097.42747673785,30.5886,30.6415,30.5674,30.6256,186097.4275
2007-03-26 10:40:00,57.91,58.23,57.9,58.21,383032.293377121,30.6309,30.8002,30.6256,30.7896,383032.2934
2007-03-26 10:45:00,58.21,58.25,58.15,58.24,295347.5643130816,30.7896,30.8108,30.7579,30.8055,295347.5643
2007-03-26 10:50:00,58.24,58.34,58.18,58.2,215982.4849480022,30.8055,30.8584,30.7737,30.7843,215982.4849
2007-03-26 10:55:00,58.2,58.25,58.14,58.24,217186.6447728517,30.7843,30.8108,30.7526,30.8055,217186.6448
2007-03-26 11:00:00,58.23,58.26,58.07,58.13,231746.0317460317,30.8002,30.816,30.7155,30.7473,231746.0317
2007-03-26 11:05:00,58.12,58.24,58.12,58.21,139025.7252326218,30.742,30.8055,30.742,30.7896,139025.7252
2007-03-26 11:10:00,58.21,58.3,58.17,58.23,143295.01915708813,30.7896,30.8372,30.7684,30.8002,143295.0192
2007-03-26 11:15:00,58.23,58.27,58.19,58.25,101477.83251231528,30.8002,30.8213,30.779,30.8108,101477.8325
2007-03-26 11:20:00,58.25,58.4,58.24,58.39,182922.82430213463,30.8108,30.8901,30.8055,30.8848,182922.8243
2007-03-26 11:25:00,58.4,58.47,58.38,58.45,143513.95730706077,30.8901,30.9271,30.8795,30.9165,143513.9573
2007-03-26 11:30:00,58.45,58.45,58.31,58.34,220142.30979748224,30.9165,30.9165,30.8425,30.8584,220142.3098
2007-03-26 11:35:00,58.33,58.45,58.33,58.42,311111.1111111111,30.8531,30.9165,30.8531,30.9007,311111.1111
2007-03-26 11:40:00,58.41,58.46,58.41,58.43,179310.3448275862,30.8954,30.9218,30.8954,30.906,179310.3448
2007-03-26 11:45:00,58.44,58.45,58.34,58.37,138149.97263273125,30.9113,30.9165,30.8584,30.8742,138149.9726
2007-03-26 11:50:00,58.36,58.37,58.29,58.3,115489.87411056376,30.8689,30.8742,30.8319,30.8372,115489.8741
2007-03-26 11:55:00,58.29,58.33,58.24,58.24,88888.88888888889,30.8319,30.8531,30.8055,30.8055,88888.8889
2007-03-26 12:00:00,58.25,58.26,58.22,58.24,155665.02463054188,30.8108,30.816,30.7949,30.8055,155665.0246
2007-03-26 12:05:00,58.24,58.25,58.15,58.17,112096.33278598796,30.8055,30.8108,30.7579,30.7684,112096.3328
2007-03-26 12:10:00,58.18,58.29,58.18,58.26,70607.55336617406,30.7737,30.8319,30.7737,30.816,70607.5534
2007-03-26 12:15:00,58.25,58.29,58.24,58.29,81335.52271483306,30.8108,30.8319,30.8055,30.8319,81335.5227
2007-03-26 12:20:00,58.31,58.36,58.28,58.36,148659.00383141762,30.8425,30.8689,30.8266,30.8689,148659.0038
2007-03-26 12:25:00,58.36,58.4,58.32,58.34,97646.4148877942,30.8689,30.8901,30.8478,30.8584,97646.4149
2007-03-26 12:30:00,58.33,58.35,58.32,58.34,84400.65681444992,30.8531,30.8636,30.8478,30.8584,84400.6568
2007-03-26 12:35:00,58.34,58.38,58.32,58.34,92829.77558839628,30.8584,30.8795,30.8478,30.8584,92829.7756
2007-03-26 12:40:00,58.35,58.38,58.3,58.37,98303.2293377121,30.8636,30.8795,30.8372,30.8742,98303.2293
2007-03-26 12:45:00,58.37,58.49,58.36,58.42,146798.02955665026,30.8742,30.9377,30.8689,30.9007,146798.0296
2007-03-26 12:50:00,58.42,58.44,58.32,58.35,159058.5659551177,30.9007,30.9113,30.8478,30.8636,159058.566
2007-03-26 12:55:00,58.35,58.41,58.33,58.39,80350.30103995622,30.8636,30.8954,30.8531,30.8848,80350.301
2007-03-26 13:00:00,58.38,58.39,58.33,58.39,94800.21893814998,30.8795,30.8848,30.8531,30.8848,94800.2189
2007-03-26 13:05:00,58.37,58.39,58.28,58.32,76847.29064039409,30.8742,30.8848,30.8266,30.8478,76847.2906
2007-03-26 13:10:00,58.32,58.38,58.3,58.36,172523.2621784346,30.8478,30.8795,30.8372,30.8689,172523.2622
2007-03-26 13:15:00,58.36,58.45,58.33,58.39,102134.64696223318,30.8689,30.9165,30.8531,30.8848,102134.647
2007-03-26 13:20:00,58.39,58.42,58.35,58.37,48166.3929939792,30.8848,30.9007,30.8636,30.8742,48166.393
2007-03-26 13:25:00,58.37,58.39,58.31,58.34,79474.54844006569,30.8742,30.8848,30.8425,30.8584,79474.5484
2007-03-26 13:30:00,58.34,58.45,58.34,58.39,100492.61083743843,30.8584,30.9165,30.8584,30.8848,100492.6108
2007-03-26 13:35:00,58.38,58.4,58.29,58.31,111330.04926108375,30.8795,30.8901,30.8319,30.8425,111330.0493
2007-03-26 13:40:00,58.31,58.41,58.31,58.41,103557.7449370553,30.8425,30.8954,30.8425,30.8954,103557.7449
2007-03-26 13:45:00,58.41,58.43,58.33,58.36,103119.86863711002,30.8954,30.906,30.8531,30.8689,103119.8686
2007-03-26 13:50:00,58.37,58.44,58.36,58.42,125561.02900930488,30.8742,30.9113,30.8689,30.9007,125561.029
2007-03-26 13:55:00,58.43,58.55,58.41,58.53,173836.8910782704,30.906,30.9694,30.8954,30.9589,173836.8911
2007-03-26 14:00:00,58.52,58.63,58.52,58.61,187629.99452654624,30.9536,31.0118,30.9536,31.0012,187629.9945
2007-03-26 14:05:00,58.59,58.6,58.5,58.54,104652.43568691846,30.9906,30.9959,30.943,30.9641,104652.4357
2007-03-26 14:10:00,58.54,58.63,58.54,58.61,95019.1570881226,30.9641,31.0118,30.9641,31.0012,95019.1571
2007-03-26 14:15:00,58.61,58.7,58.6,58.66,179748.2211275315,31.0012,31.0488,30.9959,31.0276,179748.2211
2007-03-26 14:20:00,58.65,58.72,58.63,58.65,177887.2468527641,31.0223,31.0594,31.0118,31.0223,177887.2469
2007-03-26 14:25:00,58.66,58.69,58.63,58.65,136507.9365079365,31.0276,31.0435,31.0118,31.0223,136507.9365
2007-03-26 14:30:00,58.66,58.66,58.57,58.57,139025.7252326218,31.0276,31.0276,30.98,30.98,139025.7252
2007-03-26 14:35:00,58.57,58.58,58.53,58.54,122167.48768472909,30.98,30.9853,30.9589,30.9641,122167.4877
2007-03-26 14:40:00,58.55,58.56,58.52,58.54,69184.45539135195,30.9694,30.9747,30.9536,30.9641,69184.4554
2007-03-26 14:45:00,58.54,58.56,58.49,58.5,76081.00711548988,30.9641,30.9747,30.9377,30.943,76081.0071
2007-03-26 14:50:00,58.49,58.52,58.47,58.51,55610.29009304872,30.9377,30.9536,30.9271,30.9483,55610.2901
2007-03-26 14:55:00,58.51,58.51,58.46,58.49,82649.15161466887,30.9483,30.9483,30.9218,30.9377,82649.1516
2007-03-26 15:00:00,58.49,58.54,58.45,58.54,249261.0837438424,30.9377,30.9641,30.9165,30.9641,249261.0837
2007-03-26 15:05:00,58.54,58.57,58.52,58.56,200656.8144499179,30.9641,30.98,30.9536,30.9747,200656.8144
2007-03-26 15:10:00,58.56,58.6,58.52,58.52,108264.9151614669,30.9747,30.9959,30.9536,30.9536,108264.9152
2007-03-26 15:15:00,58.52,58.56,58.51,58.56,70388.61521620142,30.9536,30.9747,30.9483,30.9747,70388.6152
2007-03-26 15:20:00,58.56,58.57,58.5,58.57,71373.83689107827,30.9747,30.98,30.943,30.98,71373.8369
2007-03-26 15:25:00,58.57,58.66,58.56,58.62,143732.8954570334,30.98,31.0276,30.9747,31.0065,143732.8955
2007-03-26 15:30:00,58.62,58.68,58.61,58.63,205911.3300492611,31.0065,31.0382,31.0012,31.0118,205911.33
2007-03-26 15:35:00,58.63,58.68,58.62,58.67,163437.32895457034,31.0118,31.0382,31.0065,31.0329,163437.329
2007-03-26 15:40:00,58.68,58.84,58.67,58.81,351614.6688560482,31.0382,31.1228,31.0329,31.107,351614.6689
2007-03-26 15:45:00,58.82,58.85,58.79,58.8,243240.28461959492,31.1123,31.1281,31.0964,31.1017,243240.2846
2007-03-26 15:50:00,58.81,58.88,58.77,58.78,359934.3185550082,31.107,31.144,31.0858,31.0911,359934.3186
2007-03-26 15:55:00,58.79,58.82,58.7,58.76,321401.2041598249,31.0964,31.1123,31.0488,31.0805,321401.2042
2007-03-27 09:30:00,58.56,58.65,58.37,58.41,359824.8494800219,30.9747,31.0223,30.8742,30.8954,359824.8495
2007-03-27 09:35:00,58.4,58.52,58.34,58.46,224192.665571976,30.8901,30.9536,30.8584,30.9218,224192.6656
2007-03-27 09:40:00,58.47,58.57,58.42,58.52,232950.19157088123,30.9271,30.98,30.9007,30.9536,232950.1916
2007-03-27 09:45:00,58.53,58.66,58.5,58.66,227914.61412151068,30.9589,31.0276,30.943,31.0276,227914.6141
2007-03-27 09:50:00,58.66,58.77,58.66,58.69,219266.5571975917,31.0276,31.0858,31.0276,31.0435,219266.5572
2007-03-27 09:55:00,58.68,58.77,58.65,58.73,133880.67870826492,31.0382,31.0858,31.0223,31.0646,133880.6787
2007-03-27 10:00:00,58.74,58.95,58.73,58.93,510235.3585112206,31.0699,31.181,31.0646,31.1704,510235.3585
2007-03-27 10:05:00,58.93,58.99,58.77,58.77,420251.77887246857,31.1704,31.2022,31.0858,31.0858,420251.7789
2007-03-27 10:10:00,58.76,58.81,58.68,58.75,283962.78051450464,31.0805,31.107,31.0382,31.0752,283962.7805
2007-03-27 10:15:00,58.75,58.9,58.75,58.88,299069.51286261634,31.0752,31.1546,31.0752,31.144,299069.5129
2007-03-27 10:20:00,58.88,58.93,58.8,58.88,209852.2167487685,31.144,31.1704,31.1017,31.144,209852.2167
2007-03-27 10:25:00,58.88,58.9,58.8,58.81,172961.13847837987,31.144,31.1546,31.1017,31.107,172961.1385
2007-03-27 10:30:00,58.8,58.87,58.74,58.78,232621.7843459223,31.1017,31.1387,31.0699,31.0911,232621.7843
2007-03-27 10:35:00,58.79,58.79,58.7,58.75,198029.55665024632,31.0964,31.0964,31.0488,31.0752,198029.5567
2007-03-27 10:40:00,58.75,58.83,58.69,58.83,245101.2588943624,31.0752,31.1175,31.0435,31.1175,245101.2589
2007-03-27 10:45:00,58.83,58.86,58.8,58.85,127750.4105090312,31.1175,31.1334,31.1017,31.1281,127750.4105
2007-03-27 10:50:00,58.84,58.89,58.82,58.88,129611.38478379858,31.1228,31.1493,31.1123,31.144,129611.3848
2007-03-27 10:55:00,58.88,58.89,58.79,58.81,107170.22441160372,31.144,31.1493,31.0964,31.107,107170.2244
2007-03-27 11:00:00,58.8,58.82,58.67,58.68,149425.28735632185,31.1017,31.1123,31.0329,31.0382,149425.2874
2007-03-27 11:05:00,58.67,58.73,58.63,58.65,135194.30760810073,31.0329,31.0646,31.0118,31.0223,135194.3076
2007-03-27 11:10:00,58.65,58.69,58.61,58.68,135851.1220580186,31.0223,31.0435,31.0012,31.0382,135851.1221
2007-03-27 11:15:00,58.68,58.69,58.62,58.68,101258.89436234265,31.0382,31.0435,31.0065,31.0382,101258.8944
2007-03-27 11:20:00,58.68,58.71,58.65,58.69,132785.98795840176,31.0382,31.0541,31.0223,31.0435,132785.988
2007-03-27 11:25:00,58.69,58.77,58.66,58.72,178981.93760262727,31.0435,31.0858,31.0276,31.0594,178981.9376
2007-03-27 11:30:00,58.7,58.73,58.65,58.67,147673.78215654078,31.0488,31.0646,31.0223,31.0329,147673.7822
2007-03-27 11:35:00,58.68,58.73,58.66,58.68,107060.7553366174,31.0382,31.0646,31.0276,31.0382,107060.7553
2007-03-27 11:40:00,58.68,58.7,58.62,58.68,85714.28571428572,31.0382,31.0488,31.0065,31.0382,85714.2857
2007-03-27 11:45:00,58.68,58.75,58.66,58.7,87794.19813902573,31.0382,31.0752,31.0276,31.0488,87794.1981
2007-03-27 11:50:00,58.7,58.73,58.63,58.65,111001.6420361248,31.0488,31.0646,31.0118,31.0223,111001.642
2007-03-27 11:55:00,58.65,58.69,58.64,58.68,67432.95019157088,31.0223,31.0435,31.017,31.0382,67432.9502
2007-03-27 12:00:00,58.67,58.68,58.61,58.65,52654.62506841817,31.0329,31.0382,31.0012,31.0223,52654.6251
2007-03-27 12:05:00,58.65,58.71,58.64,58.67,79802.95566502464,31.0223,31.0541,31.017,31.0329,79802.9557
2007-03-27 12:10:00,58.66,58.71,58.66,58.68,47728.51669403394,31.0276,31.0541,31.0276,31.0382,47728.5167
2007-03-27 12:15:00,58.67,58.67,58.58,58.58,131472.35905856595,31.0329,31.0329,30.9853,30.9853,131472.3591
2007-03-27 12:20:00,58.59,58.61,58.47,58.49,155227.14833059662,30.9906,31.0012,30.9271,30.9377,155227.1483
2007-03-27 12:25:00,58.49,58.59,58.46,58.54,138368.9107827039,30.9377,30.9906,30.9218,30.9641,138368.9108
2007-03-27 12:30:00,58.54,58.64,58.54,58.62,97099.06951286262,30.9641,31.017,30.9641,31.0065,97099.0695
2007-03-27 12:35:00,58.62,58.67,58.61,58.66,87027.91461412152,31.0065,31.0329,31.0012,31.0276,87027.9146
2007-03-27 12:40:00,58.66,58.68,58.63,58.68,108921.72961138478,31.0276,31.0382,31.0118,31.0382,108921.7296
2007-03-27 12:45:00,58.68,58.69,58.64,58.69,51559.93431855501,31.0382,31.0435,31.017,31.0435,51559.9343
2007-03-27 12:50:00,58.68,58.74,58.67,58.7,112753.14723590588,31.0382,31.0699,31.0329,31.0488,112753.1472
2007-03-27 12:55:00,58.71,58.74,58.65,58.7,68856.048166393,31.0541,31.0699,31.0223,31.0488,68856.0482
2007-03-27 13:00:00,58.69,58.76,58.69,58.76,52983.03229337712,31.0435,31.0805,31.0435,31.0805,52983.0323
2007-03-27 13:05:00,58.76,58.83,58.74,58.82,109797.48221127532,31.0805,31.1175,31.0699,31.1123,109797.4822
2007-03-27 13:10:00,58.82,58.84,58.78,58.83,123700.0547345375,31.1123,31.1228,31.0911,31.1175,123700.0547
2007-03-27 13:15:00,58.84,59.03,58.83,59.03,340010.94690749864,31.1228,31.2233,31.1175,31.2233,340010.9469
2007-03-27 13:20:00,59.03,59.06,58.97,58.98,196278.05145046525,31.2233,31.2392,31.1916,31.1969,196278.0515
2007-03-27 13:25:00,58.98,58.99,58.91,58.92,98850.57471264368,31.1969,31.2022,31.1599,31.1651,98850.5747
2007-03-27 13:30:00,58.92,58.97,58.9,58.93,136507.9365079365,31.1651,31.1916,31.1546,31.1704,136507.9365
2007-03-27 13:35:00,58.93,58.96,58.9,58.94,223754.78927203067,31.1704,31.1863,31.1546,31.1757,223754.7893
2007-03-27 13:40:00,58.94,58.96,58.91,58.92,126217.84345922276,31.1757,31.1863,31.1599,31.1651,126217.8435
2007-03-27 13:45:00,58.92,58.94,58.87,58.93,106185.00273672688,31.1651,31.1757,31.1387,31.1704,106185.0027
2007-03-27 13:50:00,58.94,58.96,58.91,58.93,99835.79638752052,31.1757,31.1863,31.1599,31.1704,99835.7964
2007-03-27 13:55:00,58.93,58.96,58.89,58.92,109469.07498631637,31.1704,31.1863,31.1493,31.1651,109469.075
2007-03-27 14:00:00,58.91,58.96,58.84,58.87,86699.50738916257,31.1599,31.1863,31.1228,31.1387,86699.5074
2007-03-27 14:05:00,58.88,58.91,58.81,58.84,117022.4411603722,31.144,31.1599,31.107,31.1228,117022.4412
2007-03-27 14:10:00,58.83,58.92,58.83,58.92,64367.81609195402,31.1175,31.1651,31.1175,31.1651,64367.8161
2007-03-27 14:15:00,58.93,58.96,58.89,58.9,114504.65243568692,31.1704,31.1863,31.1493,31.1546,114504.6524
2007-03-27 14:20:00,58.91,58.94,58.88,58.92,130815.54460864808,31.1599,31.1757,31.144,31.1651,130815.5446
2007-03-27 14:25:00,58.92,58.96,58.89,58.89,112315.2709359606,31.1651,31.1863,31.1493,31.1493,112315.2709
2007-03-27 14:30:00,58.9,58.96,58.87,58.93,112315.2709359606,31.1546,31.1863,31.1387,31.1704,112315.2709
2007-03-27 14:35:00,58.93,58.95,58.91,58.95,67542.4192665572,31.1704,31.181,31.1599,31.181,67542.4193
2007-03-27 14:40:00,58.94,58.95,58.92,58.94,55500.8210180624,31.1757,31.181,31.1651,31.1757,55500.821
2007-03-27 14:45:00,58.94,58.95,58.91,58.94,52654.62506841817,31.1757,31.181,31.1599,31.1757,52654.6251
2007-03-27 14:50:00,58.94,58.96,58.92,58.92,77832.51231527094,31.1757,31.1863,31.1651,31.1651,77832.5123
2007-03-27 14:55:00,58.92,58.96,58.92,58.96,73234.81116584565,31.1651,31.1863,31.1651,31.1863,73234.8112
2007-03-27 15:00:00,58.96,58.96,58.91,58.94,74548.44006568145,31.1863,31.1863,31.1599,31.1757,74548.4401
2007-03-27 15:05:00,58.95,59.12,58.95,59.11,373070.60755336616,31.181,31.2709,31.181,31.2656,373070.6076
2007-03-27 15:10:00,59.11,59.16,59.11,59.15,223645.32019704435,31.2656,31.2921,31.2656,31.2868,223645.3202
2007-03-27 15:15:00,59.15,59.19,59.14,59.19,141871.92118226603,31.2868,31.308,31.2815,31.308,141871.9212
2007-03-27 15:20:00,59.19,59.24,59.19,59.21,242474.0010946908,31.308,31.3344,31.308,31.3185,242474.0011
2007-03-27 15:25:00,59.21,59.22,59.15,59.18,116584.56486042694,31.3185,31.3238,31.2868,31.3027,116584.5649
2007-03-27 15:30:00,59.19,59.24,59.17,59.24,183251.2315270936,31.308,31.3344,31.2974,31.3344,183251.2315
2007-03-27 15:35:00,59.24,59.35,59.23,59.3,344718.1171319102,31.3344,31.3926,31.3291,31.3661,344718.1171
2007-03-27 15:40:00,59.29,59.35,59.29,59.32,247947.45484400657,31.3609,31.3926,31.3609,31.3767,247947.4548
2007-03-27 15:45:00,59.33,59.35,59.31,59.33,167706.62287903667,31.382,31.3926,31.3714,31.382,167706.6229
2007-03-27 15:50:00,59.32,59.34,59.29,59.3,212698.4126984127,31.3767,31.3873,31.3609,31.3661,212698.4127
2007-03-27 15:55:00,59.3,59.32,59.26,59.26,370662.28790366725,31.3661,31.3767,31.345,31.345,370662.2879
2007-03-28 09:30:00,59.77,59.79,59.14,59.27,921072.796934866,31.6147,31.6253,31.2815,31.3503,921072.7969
2007-03-28 09:35:00,59.28,59.4,59.14,59.4,346141.2151067324,31.3556,31.419,31.2815,31.419,346141.2151
2007-03-28 09:40:00,59.4,59.56,59.33,59.52,409961.6858237548,31.419,31.5037,31.382,31.4825,409961.6858
2007-03-28 09:45:00,59.52,59.76,59.48,59.73,317022.4411603722,31.4825,31.6095,31.4614,31.5936,317022.4412
2007-03-28 09:50:00,59.73,59.9,59.7,59.88,450355.7744937056,31.5936,31.6835,31.5777,31.6729,450355.7745
2007-03-28 09:55:00,59.87,59.89,59.65,59.73,331910.2353585112,31.6676,31.6782,31.5513,31.5936,331910.2354
2007-03-28 10:00:00,59.72,59.93,59.66,59.93,323700.0547345375,31.5883,31.6994,31.5566,31.6994,323700.0547
2007-03-28 10:05:00,59.91,60.1,59.91,60.03,592775.0410509031,31.6888,31.7893,31.6888,31.7523,592775.0411
2007-03-28 10:10:00,60.04,60.27,59.99,60.2,427476.7378215654,31.7576,31.8792,31.7311,31.8422,427476.7378
2007-03-28 10:15:00,60.2,60.31,60.17,60.27,552490.4214559387,31.8422,31.9004,31.8263,31.8792,552490.4215
2007-03-28 10:20:00,60.27,60.27,60.09,60.09,324794.74548440066,31.8792,31.8792,31.784,31.784,324794.7455
2007-03-28 10:25:00,60.09,60.12,59.94,60.01,398357.96387520526,31.784,31.7999,31.7047,31.7417,398357.9639
2007-03-28 10:30:00,60.01,60.01,59.57,59.58,752052.5451559934,31.7417,31.7417,31.509,31.5142,752052.5452
2007-03-28 10:35:00,59.57,59.83,59.55,59.63,586754.2419266558,31.509,31.6465,31.4984,31.5407,586754.2419
2007-03-28 10:40:00,59.63,59.66,59.31,59.35,565079.3650793651,31.5407,31.5566,31.3714,31.3926,565079.3651
2007-03-28 10:45:00,59.35,59.43,59.2,59.39,758730.1587301588,31.3926,31.4349,31.3132,31.4137,758730.1587
2007-03-28 10:50:00,59.39,59.73,59.37,59.63,774165.2983032294,31.4137,31.5936,31.4032,31.5407,774165.2983
2007-03-28 10:55:00,59.63,59.75,59.59,59.68,305966.06458675425,31.5407,31.6042,31.5195,31.5671,305966.0646
2007-03-28 11:00:00,59.68,59.72,59.62,59.69,176354.67980295568,31.5671,31.5883,31.5354,31.5724,176354.6798
2007-03-28 11:05:00,59.68,59.76,59.64,59.73,209852.2167487685,31.5671,31.6095,31.546,31.5936,209852.2167
2007-03-28 11:10:00,59.74,59.76,59.69,59.72,215873.0158730159,31.5989,31.6095,31.5724,31.5883,215873.0159
2007-03-28 11:15:00,59.72,59.74,59.62,59.74,198905.30925013684,31.5883,31.5989,31.5354,31.5989,198905.3093
2007-03-28 11:20:00,59.74,59.8,59.65,59.71,262287.90366721404,31.5989,31.6306,31.5513,31.583,262287.9037
2007-03-28 11:25:00,59.7,59.74,59.6,59.66,225068.41817186645,31.5777,31.5989,31.5248,31.5566,225068.4182
2007-03-28 11:30:00,59.66,59.68,59.61,59.62,130487.13738368911,31.5566,31.5671,31.5301,31.5354,130487.1374
2007-03-28 11:35:00,59.63,59.7,59.6,59.67,115599.34318555008,31.5407,31.5777,31.5248,31.5618,115599.3432
2007-03-28 11:40:00,59.66,59.67,59.51,59.58,190804.59770114944,31.5566,31.5618,31.4772,31.5142,190804.5977
2007-03-28 11:45:00,59.57,59.62,59.51,59.55,114614.12151067324,31.509,31.5354,31.4772,31.4984,114614.1215
2007-03-28 11:50:00,59.55,59.62,59.45,59.61,161029.00930487138,31.4984,31.5354,31.4455,31.5301,161029.0093
2007-03-28 11:55:00,59.61,59.69,59.53,59.56,109797.48221127532,31.5301,31.5724,31.4878,31.5037,109797.4822
2007-03-28 12:00:00,59.55,59.64,59.51,59.61,93267.65188834154,31.4984,31.546,31.4772,31.5301,93267.6519
2007-03-28 12:05:00,59.61,59.7,59.57,59.59,237766.8308702792,31.5301,31.5777,31.509,31.5195,237766.8309
2007-03-28 12:10:00,59.6,59.65,59.56,59.57,91187.73946360154,31.5248,31.5513,31.5037,31.509,91187.7395
2007-03-28 12:15:00,59.57,59.64,59.47,59.63,164094.14340448825,31.509,31.546,31.4561,31.5407,164094.1434
2007-03-28 12:20:00,59.64,59.68,59.51,59.54,165079.3650793651,31.546,31.5671,31.4772,31.4931,165079.3651
2007-03-28 12:25:00,59.54,59.63,59.54,59.57,99507.38916256158,31.4931,31.5407,31.4931,31.509,99507.3892
2007-03-28 12:30:00,59.56,59.62,59.51,59.55,114285.71428571428,31.5037,31.5354,31.4772,31.4984,114285.7143
2007-03-28 12:35:00,59.56,59.59,59.46,59.49,110673.23481116584,31.5037,31.5195,31.4508,31.4666,110673.2348
2007-03-28 12:40:00,59.48,59.5,59.39,59.4,76518.88341543515,31.4614,31.4719,31.4137,31.419,76518.8834
2007-03-28 12:45:00,59.4,59.43,59.4,59.43,92829.77558839628,31.419,31.4349,31.419,31.4349,92829.7756
2007-03-28 12:50:00,59.43,59.49,59.38,59.38,175150.5199781062,31.4349,31.4666,31.4085,31.4085,175150.52
2007-03-28 12:55:00,59.39,59.42,59.33,59.4,205911.3300492611,31.4137,31.4296,31.382,31.419,205911.33
2007-03-28 13:00:00,59.4,59.42,59.31,59.37,129392.44663382597,31.419,31.4296,31.3714,31.4032,129392.4466
2007-03-28 13:05:00,59.37,59.37,59.26,59.26,150301.03995621236,31.4032,31.4032,31.345,31.345,150301.04
2007-03-28 13:10:00,59.27,59.32,59.21,59.28,133223.86425834702,31.3503,31.3767,31.3185,31.3556,133223.8643
2007-03-28 13:15:00,59.28,59.33,59.24,59.28,126655.71975916805,31.3556,31.382,31.3344,31.3556,126655.7198
2007-03-28 13:20:00,59.29,59.36,59.24,59.28,123152.70935960591,31.3609,31.3979,31.3344,31.3556,123152.7094
2007-03-28 13:25:00,59.29,59.3,59.24,59.27,110344.8275862069,31.3609,31.3661,31.3344,31.3503,110344.8276
2007-03-28 13:30:00,59.27,59.3,59.21,59.26,184126.9841269841,31.3503,31.3661,31.3185,31.345,184126.9841
2007-03-28 13:35:00,59.26,59.28,59.19,59.2,149753.69458128078,31.345,31.3556,31.308,31.3132,149753.6946
2007-03-28 13:40:00,59.2,59.3,59.19,59.29,111439.51833607006,31.3132,31.3661,31.308,31.3609,111439.5183
2007-03-28 13:45:00,59.3,59.32,59.21,59.32,151724.1379310345,31.3661,31.3767,31.3185,31.3767,151724.1379
2007-03-28 13:50:00,59.32,59.33,59.12,59.17,318336.07006020803,31.3767,31.382,31.2709,31.2974,318336.0701
2007-03-28 13:55:00,59.17,59.18,59.06,59.06,216310.89217296115,31.2974,31.3027,31.2392,31.2392,216310.8922
2007-03-28 14:00:00,59.06,59.17,59.05,59.09,125013.6836343733,31.2392,31.2974,31.2339,31.2551,125013.6836
2007-03-28 14:05:00,59.09,59.14,58.97,58.99,192446.63382594413,31.2551,31.2815,31.1916,31.2022,192446.6338
2007-03-28 14:10:00,58.99,59.0,58.66,58.86,345922.27695675974,31.2022,31.2075,31.0276,31.1334,345922.277
2007-03-28 14:15:00,58.86,58.9,58.75,58.89,237000.5473453749,31.1334,31.1546,31.0752,31.1493,237000.5473
2007-03-28 14:20:00,58.89,58.93,58.78,58.84,274657.90914066776,31.1493,31.1704,31.0911,31.1228,274657.9091
2007-03-28 14:25:00,58.84,58.88,58.77,58.8,187739.46360153257,31.1228,31.144,31.0858,31.1017,187739.4636
2007-03-28 14:30:00,58.8,58.8,58.69,58.71,150410.5090311987,31.1017,31.1017,31.0435,31.0541,150410.509
2007-03-28 14:35:00,58.72,58.74,58.69,58.73,115051.9978106185,31.0594,31.0699,31.0435,31.0646,115051.9978
2007-03-28 14:40:00,58.72,58.74,58.65,58.66,107717.56978653531,31.0594,31.0699,31.0223,31.0276,107717.5698
2007-03-28 14:45:00,58.66,58.66,58.6,58.66,197153.80405035577,31.0276,31.0276,30.9959,31.0276,197153.8041
2007-03-28 14:50:00,58.66,58.73,58.62,58.7,167159.2775041051,31.0276,31.0646,31.0065,31.0488,167159.2775
2007-03-28 14:55:00,58.69,58.76,58.66,58.71,188615.2162014231,31.0435,31.0805,31.0276,31.0541,188615.2162
2007-03-28 15:00:00,58.71,58.8,58.66,58.78,190695.12862616312,31.0541,31.1017,31.0276,31.0911,190695.1286
2007-03-28 15:05:00,58.79,58.79,58.65,58.66,151286.26163108923,31.0964,31.0964,31.0223,31.0276,151286.2616
2007-03-28 15:10:00,58.66,58.7,58.61,58.66,162780.51450465244,31.0276,31.0488,31.0012,31.0276,162780.5145
2007-03-28 15:15:00,58.66,58.66,58.55,58.62,236672.140120416,31.0276,31.0276,30.9694,31.0065,236672.1401
2007-03-28 15:20:00,58.62,58.68,58.6,58.65,221784.34592227696,31.0065,31.0382,30.9959,31.0223,221784.3459
2007-03-28 15:25:00,58.65,58.74,58.65,58.7,185440.61302681992,31.0223,31.0699,31.0223,31.0488,185440.613
2007-03-28 15:30:00,58.7,58.71,58.56,58.58,256814.4499178982,31.0488,31.0541,30.9747,30.9853,256814.4499
2007-03-28 15:35:00,58.58,58.59,58.52,58.58,197482.2112753148,30.9853,30.9906,30.9536,30.9853,197482.2113
2007-03-28 15:40:00,58.57,58.59,58.54,58.57,212917.3508483853,30.98,30.9906,30.9641,30.98,212917.3508
2007-03-28 15:45:00,58.57,58.58,58.37,58.43,399562.1237000548,30.98,30.9853,30.8742,30.906,399562.1237
2007-03-28 15:50:00,58.43,58.52,58.37,58.39,375150.5199781062,30.906,30.9536,30.8742,30.8848,375150.52
2007-03-28 15:55:00,58.41,58.5,58.37,58.44,436124.7947454844,30.8954,30.943,30.8742,30.9113,436124.7947
2007-03-29 09:30:00,58.82,59.13,58.77,59.04,412479.4745484401,31.1123,31.2762,31.0858,31.2286,412479.4745
2007-03-29 09:35:00,59.04,59.14,58.88,58.9,249370.5528188287,31.2286,31.2815,31.144,31.1546,249370.5528
2007-03-29 09:40:00,58.93,59.03,58.78,58.9,220251.7788724685,31.1704,31.2233,31.0911,31.1546,220251.7789
2007-03-29 09:45:00,58.9,58.97,58.8,58.92,177996.71592775045,31.1546,31.1916,31.1017,31.1651,177996.7159
2007-03-29 09:50:00,58.92,58.97,58.78,58.91,191570.88122605364,31.1651,31.1916,31.0911,31.1599,191570.8812
2007-03-29 09:55:00,58.91,58.95,58.69,58.75,284729.06403940887,31.1599,31.181,31.0435,31.0752,284729.064
2007-03-29 10:00:00,58.74,58.78,58.68,58.76,240503.55774493708,31.0699,31.0911,31.0382,31.0805,240503.5577
2007-03-29 10:05:00,58.75,58.8,58.69,58.73,193103.4482758621,31.0752,31.1017,31.0435,31.0646,193103.4483
2007-03-29 10:10:00,58.74,58.89,58.73,58.88,136836.34373289548,31.0699,31.1493,31.0646,31.144,136836.3437
2007-03-29 10:15:00,58.88,59.0,58.88,58.98,206677.6135741653,31.144,31.2075,31.144,31.1969,206677.6136
2007-03-29 10:20:00,58.98,59.06,58.95,59.02,143185.5500821018,31.1969,31.2392,31.181,31.218,143185.5501
2007-03-29 10:25:00,59.02,59.06,58.98,59.04,124794.74548440066,31.218,31.2392,31.1969,31.2286,124794.7455
2007-03-29 10:30:00,59.04,59.1,59.01,59.05,151176.7925561029,31.2286,31.2604,31.2127,31.2339,151176.7926
2007-03-29 10:35:00,59.05,59.1,58.98,59.05,142309.7974822113,31.2339,31.2604,31.1969,31.2339,142309.7975
2007-03-29 10:40:00,59.04,59.05,58.93,58.95,226929.39244663384,31.2286,31.2339,31.1704,31.181,226929.3924
2007-03-29 10:45:00,58.96,58.97,58.89,58.96,171975.91680350303,31.1863,31.1916,31.1493,31.1863,171975.9168
2007-03-29 10:50:00,58.96,59.07,58.92,59.05,225725.23262178435,31.1863,31.2445,31.1651,31.2339,225725.2326
2007-03-29 10:55:00,59.05,59.07,58.96,58.96,146579.09140667762,31.2339,31.2445,31.1863,31.1863,146579.0914
2007-03-29 11:00:00,58.96,58.99,58.78,58.88,216858.2375478928,31.1863,31.2022,31.0911,31.144,216858.2375
2007-03-29 11:05:00,58.88,58.9,58.81,58.83,183251.2315270936,31.144,31.1546,31.107,31.1175,183251.2315
2007-03-29 11:10:00,58.84,58.88,58.81,58.86,104214.55938697318,31.1228,31.144,31.107,31.1334,104214.5594
2007-03-29 11:15:00,58.85,58.97,58.85,58.97,116146.68856048166,31.1281,31.1916,31.1281,31.1916,116146.6886
2007-03-29 11:20:00,58.96,59.02,58.95,58.98,104214.55938697318,31.1863,31.218,31.181,31.1969,104214.5594
2007-03-29 11:25:00,58.98,59.02,58.96,59.02,99288.45101258896,31.1969,31.218,31.1863,31.218,99288.451
2007-03-29 11:30:00,59.02,59.06,59.01,59.04,108921.72961138478,31.218,31.2392,31.2127,31.2286,108921.7296
2007-03-29 11:35:00,59.03,59.04,58.99,59.03,107389.16256157636,31.2233,31.2286,31.2022,31.2233,107389.1626
2007-03-29 11:40:00,59.04,59.05,58.97,58.98,114395.1833607006,31.2286,31.2339,31.1916,31.1969,114395.1834
2007-03-29 11:45:00,58.98,59.01,58.97,59.0,81992.33716475096,31.1969,31.2127,31.1916,31.2075,81992.3372
2007-03-29 11:50:00,58.99,59.01,58.96,59.01,105747.12643678162,31.2022,31.2127,31.1863,31.2127,105747.1264
2007-03-29 11:55:00,59.0,59.24,59.0,59.1,296989.6004378763,31.2075,31.3344,31.2075,31.2604,296989.6004
2007-03-29 12:00:00,59.1,59.19,59.09,59.14,148002.18938149975,31.2604,31.308,31.2551,31.2815,148002.1894
2007-03-29 12:05:00,59.12,59.33,59.12,59.33,221237.00054734532,31.2709,31.382,31.2709,31.382,221237.0005
2007-03-29 12:10:00,59.33,59.38,59.3,59.35,217186.6447728517,31.382,31.4085,31.3661,31.3926,217186.6448
2007-03-29 12:15:00,59.35,59.4,59.29,59.37,290859.3322386426,31.3926,31.419,31.3609,31.4032,290859.3322
2007-03-29 12:20:00,59.38,59.44,59.31,59.41,145703.3388067871,31.4085,31.4402,31.3714,31.4243,145703.3388
2007-03-29 12:25:00,59.41,59.56,59.38,59.55,219485.4953475643,31.4243,31.5037,31.4085,31.4984,219485.4953
2007-03-29 12:30:00,59.55,59.61,59.4,59.44,249261.0837438424,31.4984,31.5301,31.419,31.4402,249261.0837
2007-03-29 12:35:00,59.45,59.51,59.4,59.5,109250.13683634374,31.4455,31.4772,31.419,31.4719,109250.1368
2007-03-29 12:40:00,59.5,59.51,59.45,59.5,137164.7509578544,31.4719,31.4772,31.4455,31.4719,137164.751
2007-03-29 12:45:00,59.5,59.61,59.47,59.6,114285.71428571428,31.4719,31.5301,31.4561,31.5248,114285.7143
2007-03-29 12:50:00,59.6,59.61,59.51,59.58,97755.88396278051,31.5248,31.5301,31.4772,31.5142,97755.884
2007-03-29 12:55:00,59.57,59.58,59.51,59.53,162014.23097974822,31.509,31.5142,31.4772,31.4878,162014.231
2007-03-29 13:00:00,59.54,59.54,59.35,59.35,179967.1592775041,31.4931,31.4931,31.3926,31.3926,179967.1593
2007-03-29 13:05:00,59.36,59.44,59.34,59.43,106732.34811165846,31.3979,31.4402,31.3873,31.4349,106732.3481
2007-03-29 13:10:00,59.42,59.45,59.37,59.4,66338.25944170772,31.4296,31.4455,31.4032,31.419,66338.2594
2007-03-29 13:15:00,59.4,59.48,59.37,59.41,133223.86425834702,31.419,31.4614,31.4032,31.4243,133223.8643
2007-03-29 13:20:00,59.41,59.43,59.01,59.39,229885.0574712644,31.4243,31.4349,31.2127,31.4137,229885.0575
2007-03-29 13:25:00,59.39,59.39,59.3,59.34,119978.10618500276,31.4137,31.4137,31.3661,31.3873,119978.1062
2007-03-29 13:30:00,59.34,59.38,59.33,59.38,159715.3804050356,31.3873,31.4085,31.382,31.4085,159715.3804
2007-03-29 13:35:00,59.37,59.4,59.28,59.29,198467.4329501916,31.4032,31.419,31.3556,31.3609,198467.433
2007-03-29 13:40:00,59.29,59.29,58.98,59.01,315708.8122605364,31.3609,31.3609,31.1969,31.2127,315708.8123
2007-03-29 13:45:00,59.02,59.09,58.99,59.05,227695.6759715381,31.218,31.2551,31.2022,31.2339,227695.676
2007-03-29 13:50:00,59.04,59.09,58.94,58.97,93158.18281335523,31.2286,31.2551,31.1757,31.1916,93158.1828
2007-03-29 13:55:00,58.97,58.97,58.83,58.91,175807.3344280241,31.1916,31.1916,31.1175,31.1599,175807.3344
2007-03-29 14:00:00,58.93,58.99,58.9,58.96,107608.100711549,31.1704,31.2022,31.1546,31.1863,107608.1007
2007-03-29 14:05:00,58.96,59.02,58.85,58.96,180295.56650246307,31.1863,31.218,31.1281,31.1863,180295.5665
2007-03-29 14:10:00,58.98,59.07,58.96,59.05,94909.6880131363,31.1969,31.2445,31.1863,31.2339,94909.688
2007-03-29 14:15:00,59.03,59.15,58.99,59.13,118992.88451012588,31.2233,31.2868,31.2022,31.2762,118992.8845
2007-03-29 14:20:00,59.12,59.2,59.1,59.2,129173.50848385332,31.2709,31.3132,31.2604,31.3132,129173.5085
2007-03-29 14:25:00,59.2,59.21,59.04,59.09,102572.52326217844,31.3132,31.3185,31.2286,31.2551,102572.5233
2007-03-29 14:30:00,59.09,59.09,58.98,58.99,70717.02244116037,31.2551,31.2551,31.1969,31.2022,70717.0224
2007-03-29 14:35:00,58.99,59.11,58.99,59.11,97865.35303776684,31.2022,31.2656,31.2022,31.2656,97865.353
2007-03-29 14:40:00,59.11,59.19,59.1,59.18,105747.12643678162,31.2656,31.308,31.2604,31.3027,105747.1264
2007-03-29 14:45:00,59.18,59.24,59.14,59.23,86371.10016420361,31.3027,31.3344,31.2815,31.3291,86371.1002
2007-03-29 14:50:00,59.23,59.29,59.21,59.21,103667.2140120416,31.3291,31.3609,31.3185,31.3185,103667.214
2007-03-29 14:55:00,59.21,59.32,59.21,59.32,131581.82813355228,31.3185,31.3767,31.3185,31.3767,131581.8281
2007-03-29 15:00:00,59.32,59.38,59.31,59.36,195292.8297755884,31.3767,31.4085,31.3714,31.3979,195292.8298
2007-03-29 15:05:00,59.36,59.4,59.36,59.38,228024.083196497,31.3979,31.419,31.3979,31.4085,228024.0832
2007-03-29 15:10:00,59.38,59.42,59.38,59.4,200547.3453749316,31.4085,31.4296,31.4085,31.419,200547.3454
2007-03-29 15:15:00,59.4,59.43,59.38,59.38,116146.68856048166,31.419,31.4349,31.4085,31.4085,116146.6886
2007-03-29 15:20:00,59.38,59.4,59.38,59.39,63929.93979200876,31.4085,31.419,31.4085,31.4137,63929.9398
2007-03-29 15:25:00,59.4,59.46,59.39,59.43,81554.46086480569,31.419,31.4508,31.4137,31.4349,81554.4609
2007-03-29 15:30:00,59.42,59.44,59.38,59.38,123700.0547345375,31.4296,31.4402,31.4085,31.4085,123700.0547
2007-03-29 15:35:00,59.38,59.42,59.38,59.38,162342.63820470718,31.4085,31.4296,31.4085,31.4085,162342.6382
2007-03-29 15:40:00,59.38,59.47,59.38,59.46,166174.05582922825,31.4085,31.4561,31.4085,31.4508,166174.0558
2007-03-29 15:45:00,59.45,59.58,59.43,59.54,348659.00383141765,31.4455,31.5142,31.4349,31.4931,348659.0038
2007-03-29 15:50:00,59.53,59.61,59.51,59.59,367159.2775041051,31.4878,31.5301,31.4772,31.5195,367159.2775
2007-03-29 15:55:00,59.59,59.62,59.51,59.54,405582.92282430216,31.5195,31.5354,31.4772,31.4931,405582.9228
2007-03-30 09:30:00,59.68,60.02,59.52,60.01,582813.3552271484,31.5671,31.747,31.4825,31.7417,582813.3552
2007-03-30 09:35:00,60.01,60.16,59.78,59.83,399452.6546250684,31.7417,31.821,31.62,31.6465,399452.6546
2007-03-30 09:40:00,59.83,60.0,59.82,59.9,207443.89709906952,31.6465,31.7364,31.6412,31.6835,207443.8971
2007-03-30 09:45:00,59.9,59.99,59.87,59.88,197810.61850027367,31.6835,31.7311,31.6676,31.6729,197810.6185
2007-03-30 09:50:00,59.88,59.92,59.75,59.77,281663.929939792,31.6729,31.6941,31.6042,31.6147,281663.9299
2007-03-30 09:55:00,59.76,59.83,59.71,59.8,245648.60426929392,31.6095,31.6465,31.583,31.6306,245648.6043
2007-03-30 10:00:00,59.79,59.99,59.76,59.96,222112.753147236,31.6253,31.7311,31.6095,31.7152,222112.7531
2007-03-30 10:05:00,59.95,60.02,59.91,59.98,308483.8533114395,31.71,31.747,31.6888,31.7258,308483.8533
2007-03-30 10:10:00,59.98,60.01,59.93,59.95,225287.3563218391,31.7258,31.7417,31.6994,31.71,225287.3563
2007-03-30 10:15:00,59.95,59.98,59.86,59.87,193322.3864258347,31.71,31.7258,31.6623,31.6676,193322.3864
2007-03-30 10:20:00,59.87,59.91,59.79,59.79,234920.6349206349,31.6676,31.6888,31.6253,31.6253,234920.6349
2007-03-30 10:25:00,59.79,59.84,59.75,59.83,306075.5336617406,31.6253,31.6518,31.6042,31.6465,306075.5337
2007-03-30 10:30:00,59.84,60.08,59.84,60.07,667323.4811165846,31.6518,31.7787,31.6518,31.7734,667323.4811
2007-03-30 10:35:00,60.07,60.08,59.97,59.99,174055.82922824303,31.7734,31.7787,31.7205,31.7311,174055.8292
2007-03-30 10:40:00,59.99,60.05,59.99,59.99,144061.30268199235,31.7311,31.7628,31.7311,31.7311,144061.3027
2007-03-30 10:45:00,59.99,60.05,59.97,60.02,189819.3760262726,31.7311,31.7628,31.7205,31.747,189819.376
2007-03-30 10:50:00,60.02,60.12,60.0,60.11,183689.10782703888,31.747,31.7999,31.7364,31.7946,183689.1078
2007-03-30 10:55:00,60.12,60.17,60.04,60.14,228243.02134646964,31.7999,31.8263,31.7576,31.8105,228243.0213
2007-03-30 11:00:00,60.14,60.14,60.07,60.07,158073.34428024082,31.8105,31.8105,31.7734,31.7734,158073.3443
2007-03-30 11:05:00,60.06,60.13,60.04,60.04,123262.17843459224,31.7681,31.8052,31.7576,31.7576,123262.1784
2007-03-30 11:10:00,60.04,60.13,59.98,59.98,141762.4521072797,31.7576,31.8052,31.7258,31.7258,141762.4521
2007-03-30 11:15:00,59.98,59.99,59.8,59.85,257580.7334428024,31.7258,31.7311,31.6306,31.6571,257580.7334
2007-03-30 11:20:00,59.85,60.14,59.72,59.73,232621.7843459223,31.6571,31.8105,31.5883,31.5936,232621.7843
2007-03-30 11:25:00,59.72,59.73,59.57,59.64,256814.4499178982,31.5883,31.5936,31.509,31.546,256814.4499
2007-03-30 11:30:00,59.64,59.74,59.62,59.68,221674.87684729064,31.546,31.5989,31.5354,31.5671,221674.8768
2007-03-30 11:35:00,59.68,59.73,59.51,59.56,179967.1592775041,31.5671,31.5936,31.4772,31.5037,179967.1593
2007-03-30 11:40:00,59.55,59.56,59.38,59.49,254953.47564313083,31.4984,31.5037,31.4085,31.4666,254953.4756
2007-03-30 11:45:00,59.5,59.51,59.38,59.41,350738.9162561576,31.4719,31.4772,31.4085,31.4243,350738.9163
2007-03-30 11:50:00,59.41,59.43,59.29,59.39,556102.9009304872,31.4243,31.4349,31.3609,31.4137,556102.9009
2007-03-30 11:55:00,59.4,59.56,59.37,59.54,271921.18226600986,31.419,31.5037,31.4032,31.4931,271921.1823
2007-03-30 12:00:00,59.55,59.62,59.48,59.56,255500.8210180624,31.4984,31.5354,31.4614,31.5037,255500.821
2007-03-30 12:05:00,59.56,59.61,59.44,59.46,160262.72577996718,31.5037,31.5301,31.4402,31.4508,160262.7258
2007-03-30 12:10:00,59.46,59.51,59.42,59.47,86808.97646414889,31.4508,31.4772,31.4296,31.4561,86808.9765
2007-03-30 12:15:00,59.47,59.51,59.38,59.44,133880.67870826492,31.4561,31.4772,31.4085,31.4402,133880.6787
2007-03-30 12:20:00,59.44,59.45,59.38,59.38,103119.86863711002,31.4402,31.4455,31.4085,31.4085,103119.8686
2007-03-30 12:25:00,59.38,59.44,59.38,59.41,135194.30760810073,31.4085,31.4402,31.4085,31.4243,135194.3076
2007-03-30 12:30:00,59.41,59.47,59.38,59.38,130487.13738368911,31.4243,31.4561,31.4085,31.4085,130487.1374
2007-03-30 12:35:00,59.38,59.41,59.38,59.4,164422.5506294472,31.4085,31.4243,31.4085,31.419,164422.5506
2007-03-30 12:40:00,59.4,59.45,59.39,59.39,83524.90421455938,31.419,31.4455,31.4137,31.4137,83524.9042
2007-03-30 12:45:00,59.4,59.4,59.29,59.29,305637.6573617953,31.419,31.419,31.3609,31.3609,305637.6574
2007-03-30 12:50:00,59.29,59.4,59.25,59.36,200328.40722495897,31.3609,31.419,31.3397,31.3979,200328.4072
2007-03-30 12:55:00,59.35,59.4,59.31,59.36,59879.58401751505,31.3926,31.419,31.3714,31.3979,59879.584
2007-03-30 13:00:00,59.35,59.46,59.35,59.44,130596.60645867544,31.3926,31.4508,31.3926,31.4402,130596.6065
2007-03-30 13:05:00,59.41,59.44,59.35,59.36,163765.73617952928,31.4243,31.4402,31.3926,31.3979,163765.7362
2007-03-30 13:10:00,59.36,59.45,59.33,59.38,93814.99726327312,31.3979,31.4455,31.382,31.4085,93814.9973
2007-03-30 13:15:00,59.39,59.48,59.39,59.43,70717.02244116037,31.4137,31.4614,31.4137,31.4349,70717.0224
2007-03-30 13:20:00,59.42,59.48,59.38,59.46,127640.94143404489,31.4296,31.4614,31.4085,31.4508,127640.9414
2007-03-30 13:25:00,59.47,59.5,59.34,59.38,145484.40065681445,31.4561,31.4719,31.3873,31.4085,145484.4007
2007-03-30 13:30:00,59.38,59.45,59.38,59.41,104542.96661193212,31.4085,31.4455,31.4085,31.4243,104542.9666
2007-03-30 13:35:00,59.4,59.4,59.31,59.33,82868.0897646415,31.419,31.419,31.3714,31.382,82868.0898
2007-03-30 13:40:00,59.32,59.41,59.31,59.4,96661.19321291737,31.3767,31.4243,31.3714,31.419,96661.1932
2007-03-30 13:45:00,59.4,59.4,59.29,59.31,131691.2972085386,31.419,31.419,31.3609,31.3714,131691.2972
2007-03-30 13:50:00,59.31,59.36,59.25,59.33,94471.81171319104,31.3714,31.3979,31.3397,31.382,94471.8117
2007-03-30 13:55:00,59.33,59.38,59.31,59.38,91297.20853858785,31.382,31.4085,31.3714,31.4085,91297.2085
2007-03-30 14:00:00,59.38,59.38,59.21,59.26,127203.06513409964,31.4085,31.4085,31.3185,31.345,127203.0651
2007-03-30 14:05:00,59.26,59.3,59.2,59.23,69403.39354132458,31.345,31.3661,31.3132,31.3291,69403.3935
2007-03-30 14:10:00,59.22,59.24,59.11,59.19,129720.8538587849,31.3238,31.3344,31.2656,31.308,129720.8539
2007-03-30 14:15:00,59.19,59.19,59.09,59.14,143732.8954570334,31.308,31.308,31.2551,31.2815,143732.8955
2007-03-30 14:20:00,59.14,59.17,59.07,59.07,114176.24521072795,31.2815,31.2974,31.2445,31.2445,114176.2452
2007-03-30 14:25:00,59.08,59.24,59.07,59.19,126217.84345922276,31.2498,31.3344,31.2445,31.308,126217.8435
2007-03-30 14:30:00,59.19,59.21,59.16,59.17,66228.7903667214,31.308,31.3185,31.2921,31.2974,66228.7904
2007-03-30 14:35:00,59.17,59.24,59.15,59.19,77066.22879036673,31.2974,31.3344,31.2868,31.308,77066.2288
2007-03-30 14:40:00,59.19,59.2,59.1,59.19,114395.1833607006,31.308,31.3132,31.2604,31.308,114395.1834
2007-03-30 14:45:00,59.19,59.2,59.11,59.17,81007.11548987411,31.308,31.3132,31.2656,31.2974,81007.1155
2007-03-30 14:50:00,59.16,59.19,59.13,59.14,52654.62506841817,31.2921,31.308,31.2762,31.2815,52654.6251
2007-03-30 14:55:00,59.14,59.19,59.13,59.19,72796.93486590039,31.2815,31.308,31.2762,31.308,72796.9349
2007-03-30 15:00:00,59.19,59.23,59.15,59.22,67214.01204159825,31.308,31.3291,31.2868,31.3238,67214.012
2007-03-30 15:05:00,59.23,59.3,59.21,59.24,93596.0591133005,31.3291,31.3661,31.3185,31.3344,93596.0591
2007-03-30 15:10:00,59.24,59.25,59.2,59.24,87027.91461412152,31.3344,31.3397,31.3132,31.3344,87027.9146
2007-03-30 15:15:00,59.24,59.24,59.1,59.13,146469.6223316913,31.3344,31.3344,31.2604,31.2762,146469.6223
2007-03-30 15:20:00,59.14,59.19,59.13,59.16,51559.93431855501,31.2815,31.308,31.2762,31.2921,51559.9343
2007-03-30 15:25:00,59.16,59.17,59.1,59.1,63492.06349206349,31.2921,31.2974,31.2604,31.2604,63492.0635
2007-03-30 15:30:00,59.11,59.22,59.1,59.16,120197.04433497538,31.2656,31.3238,31.2604,31.2921,120197.0443
2007-03-30 15:35:00,59.15,59.19,59.06,59.07,103119.86863711002,31.2868,31.308,31.2392,31.2445,103119.8686
2007-03-30 15:40:00,59.08,59.09,59.01,59.03,157744.9370552819,31.2498,31.2551,31.2127,31.2233,157744.9371
2007-03-30 15:45:00,59.02,59.03,58.97,58.98,231198.68637110016,31.218,31.2233,31.1916,31.1969,231198.6864
2007-03-30 15:50:00,58.98,58.98,58.92,58.95,198467.4329501916,31.1969,31.1969,31.1651,31.181,198467.433
2007-03-30 15:55:00,58.95,58.97,58.85,58.95,319649.6989600438,31.181,31.1916,31.1281,31.181,319649.699
2007-04-02 09:30:00,59.18,59.24,58.98,59.24,243459.2227695676,31.3027,31.3344,31.1969,31.3344,243459.2228
2007-04-02 09:35:00,59.23,59.44,59.21,59.37,242145.59386973185,31.3291,31.4402,31.3185,31.4032,242145.5939
2007-04-02 09:40:00,59.37,59.4,59.3,59.35,224521.07279693487,31.4032,31.419,31.3661,31.3926,224521.0728
2007-04-02 09:45:00,59.35,59.35,59.07,59.08,225725.23262178435,31.3926,31.3926,31.2445,31.2498,225725.2326
2007-04-02 09:50:00,59.08,59.19,59.04,59.09,128188.28680897648,31.2498,31.308,31.2286,31.2551,128188.2868
2007-04-02 09:55:00,59.09,59.12,59.02,59.09,127093.5960591133,31.2551,31.2709,31.218,31.2551,127093.5961
2007-04-02 10:00:00,59.09,59.2,59.03,59.16,171975.91680350303,31.2551,31.3132,31.2233,31.2921,171975.9168
2007-04-02 10:05:00,59.16,59.27,59.08,59.23,222441.1603721949,31.2921,31.3503,31.2498,31.3291,222441.1604
2007-04-02 10:10:00,59.24,59.3,59.19,59.27,148768.47290640394,31.3344,31.3661,31.308,31.3503,148768.4729
2007-04-02 10:15:00,60.14,60.14,59.2,59.26,119102.3535851122,31.8105,31.8105,31.3132,31.345,119102.3536
2007-04-02 10:20:00,59.26,59.28,59.18,59.2,125998.90530925014,31.345,31.3556,31.3027,31.3132,125998.9053
2007-04-02 10:25:00,59.2,59.25,59.07,59.08,99835.79638752052,31.3132,31.3397,31.2445,31.2498,99835.7964
2007-04-02 10:30:00,59.08,59.14,59.05,59.08,96442.25506294472,31.2498,31.2815,31.2339,31.2498,96442.2551
2007-04-02 10:35:00,59.08,59.13,59.06,59.1,87137.38368910782,31.2498,31.2762,31.2392,31.2604,87137.3837
2007-04-02 10:40:00,59.09,59.15,59.01,59.02,118992.88451012588,31.2551,31.2868,31.2127,31.218,118992.8845
2007-04-02 10:45:00,59.03,59.14,59.01,59.1,166721.40120415983,31.2233,31.2815,31.2127,31.2604,166721.4012
2007-04-02 10:50:00,59.11,59.17,59.07,59.15,163875.2052545156,31.2656,31.2974,31.2445,31.2868,163875.2053
2007-04-02 10:55:00,59.15,59.26,59.15,59.19,182375.47892720308,31.2868,31.345,31.2868,31.308,182375.4789
2007-04-02 11:00:00,59.2,59.36,59.19,59.33,246305.41871921183,31.3132,31.3979,31.308,31.382,246305.4187
2007-04-02 11:05:00,59.33,59.38,59.31,59.31,90640.39408866996,31.382,31.4085,31.3714,31.3714,90640.3941
2007-04-02 11:10:00,59.31,59.32,59.24,59.25,65790.91406677614,31.3714,31.3767,31.3344,31.3397,65790.9141
2007-04-02 11:15:00,59.26,59.31,59.26,59.29,35796.38752052545,31.345,31.3714,31.345,31.3609,35796.3875
2007-04-02 11:20:00,59.29,59.38,59.28,59.36,49261.08374384237,31.3609,31.4085,31.3556,31.3979,49261.0837
2007-04-02 11:25:00,59.36,59.38,59.31,59.31,87684.7290640394,31.3979,31.4085,31.3714,31.3714,87684.7291
2007-04-02 11:30:00,59.31,59.36,59.27,59.29,82211.27531472359,31.3714,31.3979,31.3503,31.3609,82211.2753
2007-04-02 11:35:00,59.3,59.32,59.23,59.3,106403.9408866995,31.3661,31.3767,31.3291,31.3661,106403.9409
2007-04-02 11:40:00,59.3,59.33,59.27,59.3,44116.03721948549,31.3661,31.382,31.3503,31.3661,44116.0372
2007-04-02 11:45:00,59.31,59.35,59.29,59.35,43349.75369458128,31.3714,31.3926,31.3609,31.3926,43349.7537
2007-04-02 11:50:00,59.34,59.38,59.32,59.38,42145.593869731805,31.3873,31.4085,31.3767,31.4085,42145.5939
2007-04-02 11:55:00,59.38,59.42,59.36,59.41,87903.66721401205,31.4085,31.4296,31.3979,31.4243,87903.6672
2007-04-02 12:00:00,59.41,59.41,59.37,59.38,78927.2030651341,31.4243,31.4243,31.4032,31.4085,78927.2031
2007-04-02 12:05:00,59.38,59.4,59.3,59.3,63601.53256704981,31.4085,31.419,31.3661,31.3661,63601.5326
2007-04-02 12:10:00,59.31,59.34,59.29,59.32,51559.93431855501,31.3714,31.3873,31.3609,31.3767,51559.9343
2007-04-02 12:15:00,59.32,59.38,59.32,59.33,56704.98084291188,31.3767,31.4085,31.3767,31.382,56704.9808
2007-04-02 12:20:00,59.35,59.39,59.32,59.37,77066.22879036673,31.3926,31.4137,31.3767,31.4032,77066.2288
2007-04-02 12:25:00,59.38,59.39,59.35,59.37,51231.52709359606,31.4085,31.4137,31.3926,31.4032,51231.5271
2007-04-02 12:30:00,59.38,59.39,59.34,59.35,62506.84181718665,31.4085,31.4137,31.3873,31.3926,62506.8418
2007-04-02 12:35:00,59.35,59.41,59.35,59.41,46633.82594417077,31.3926,31.4243,31.3926,31.4243,46633.8259
2007-04-02 12:40:00,59.41,59.42,59.4,59.42,55610.29009304872,31.4243,31.4296,31.419,31.4296,55610.2901
2007-04-02 12:45:00,59.41,59.42,59.36,59.4,118445.53913519433,31.4243,31.4296,31.3979,31.419,118445.5391
2007-04-02 12:50:00,59.4,59.43,59.38,59.39,98522.16748768474,31.419,31.4349,31.4085,31.4137,98522.1675
2007-04-02 12:55:00,59.39,59.4,59.35,59.36,63492.06349206349,31.4137,31.419,31.3926,31.3979,63492.0635
2007-04-02 13:00:00,59.36,59.39,59.33,59.38,69184.45539135195,31.3979,31.4137,31.382,31.4085,69184.4554
2007-04-02 13:05:00,59.38,59.39,59.33,59.39,35796.38752052545,31.4085,31.4137,31.382,31.4137,35796.3875
2007-04-02 13:10:00,59.39,59.42,59.35,59.42,81116.58456486043,31.4137,31.4296,31.3926,31.4296,81116.5846
2007-04-02 13:15:00,59.42,59.43,59.4,59.4,88451.01258894363,31.4296,31.4349,31.419,31.419,88451.0126
2007-04-02 13:20:00,59.4,59.43,59.4,59.43,65790.91406677614,31.419,31.4349,31.419,31.4349,65790.9141
2007-04-02 13:25:00,59.43,59.47,59.41,59.46,104214.55938697318,31.4349,31.4561,31.4243,31.4508,104214.5594
2007-04-02 13:30:00,59.46,59.47,59.43,59.46,49917.898193760266,31.4508,31.4561,31.4349,31.4508,49917.8982
2007-04-02 13:35:00,59.45,59.5,59.43,59.49,62944.71811713191,31.4455,31.4719,31.4349,31.4666,62944.7181
2007-04-02 13:40:00,59.49,59.49,59.47,59.47,41926.65571975917,31.4666,31.4666,31.4561,31.4561,41926.6557
2007-04-02 13:45:00,59.48,59.48,59.43,59.44,30103.995621237,31.4614,31.4614,31.4349,31.4402,30103.9956
2007-04-02 13:50:00,59.45,59.56,59.45,59.51,153585.11220580188,31.4455,31.5037,31.4455,31.4772,153585.1122
2007-04-02 13:55:00,59.51,59.51,59.43,59.5,113847.83798576905,31.4772,31.4772,31.4349,31.4719,113847.838
2007-04-02 14:00:00,59.51,59.51,59.39,59.4,103667.2140120416,31.4772,31.4772,31.4137,31.419,103667.214
2007-04-02 14:05:00,59.4,59.4,59.36,59.38,83415.43513957308,31.419,31.419,31.3979,31.4085,83415.4351
2007-04-02 14:10:00,59.39,59.39,59.31,59.33,95457.03338806788,31.4137,31.4137,31.3714,31.382,95457.0334
2007-04-02 14:15:00,59.32,59.33,59.15,59.16,138368.9107827039,31.3767,31.382,31.2868,31.2921,138368.9108
2007-04-02 14:20:00,59.17,59.19,59.07,59.09,160919.54022988505,31.2974,31.308,31.2445,31.2551,160919.5402
2007-04-02 14:25:00,59.08,59.15,58.98,59.14,230432.402846196,31.2498,31.2868,31.1969,31.2815,230432.4028
2007-04-02 14:30:00,59.14,59.23,59.09,59.22,130268.19923371648,31.2815,31.3291,31.2551,31.3238,130268.1992
2007-04-02 14:35:00,59.2,59.29,59.2,59.24,82539.68253968254,31.3132,31.3609,31.3132,31.3344,82539.6825
2007-04-02 14:40:00,59.23,59.26,59.18,59.23,74548.44006568145,31.3291,31.345,31.3027,31.3291,74548.4401
2007-04-02 14:45:00,59.23,59.24,59.17,59.2,118336.070060208,31.3291,31.3344,31.2974,31.3132,118336.0701
2007-04-02 14:50:00,59.2,59.21,59.19,59.19,42255.06294471812,31.3132,31.3185,31.308,31.308,42255.0629
2007-04-02 14:55:00,59.19,59.21,59.19,59.2,54406.13026819924,31.308,31.3185,31.308,31.3132,54406.1303
2007-04-02 15:00:00,59.2,59.34,59.2,59.29,167706.62287903667,31.3132,31.3873,31.3132,31.3609,167706.6229
2007-04-02 15:05:00,59.3,59.35,59.3,59.32,91187.73946360154,31.3661,31.3926,31.3661,31.3767,91187.7395
2007-04-02 15:10:00,59.33,59.37,59.3,59.35,106513.40996168584,31.382,31.4032,31.3661,31.3926,106513.41
2007-04-02 15:15:00,59.35,59.41,59.35,59.4,178762.99945265462,31.3926,31.4243,31.3926,31.419,178762.9995
2007-04-02 15:20:00,59.41,59.42,59.36,59.4,141981.39025725232,31.4243,31.4296,31.3979,31.419,141981.3903
2007-04-02 15:25:00,59.4,59.41,59.35,59.4,113957.30706075534,31.419,31.4243,31.3926,31.419,113957.3071
2007-04-02 15:30:00,59.4,59.4,59.37,59.4,67870.82649151616,31.419,31.419,31.4032,31.419,67870.8265
2007-04-02 15:35:00,59.4,59.45,59.37,59.42,191680.35030104,31.419,31.4455,31.4032,31.4296,191680.3503
2007-04-02 15:40:00,59.42,59.43,59.35,59.36,103995.62123700057,31.4296,31.4349,31.3926,31.3979,103995.6212
2007-04-02 15:45:00,59.35,59.38,59.3,59.35,116365.62671045432,31.3926,31.4085,31.3661,31.3926,116365.6267
2007-04-02 15:50:00,59.34,59.36,59.28,59.29,94143.40448823207,31.3873,31.3979,31.3556,31.3609,94143.4045
2007-04-02 15:55:00,59.29,59.35,59.26,59.33,193869.73180076628,31.3609,31.3926,31.345,31.382,193869.7318
2007-04-03 09:30:00,58.85,58.9,58.69,58.71,337821.5654077723,31.1281,31.1546,31.0435,31.0541,337821.5654
2007-04-03 09:35:00,58.7,58.82,58.66,58.82,332238.6425834702,31.0488,31.1123,31.0276,31.1123,332238.6426
2007-04-03 09:40:00,58.81,58.82,58.7,58.72,240613.02681992337,31.107,31.1123,31.0488,31.0594,240613.0268
2007-04-03 09:45:00,58.73,58.82,58.71,58.74,203721.9485495348,31.0646,31.1123,31.0541,31.0699,203721.9485
2007-04-03 09:50:00,58.74,58.77,58.69,58.7,219157.08812260532,31.0699,31.0858,31.0435,31.0488,219157.0881
2007-04-03 09:55:00,58.71,58.74,58.58,58.6,141762.4521072797,31.0541,31.0699,30.9853,30.9959,141762.4521
2007-04-03 10:00:00,58.6,58.75,58.57,58.59,289326.76518883416,30.9959,31.0752,30.98,30.9906,289326.7652
2007-04-03 10:05:00,58.58,58.61,58.53,58.56,221674.87684729064,30.9853,31.0012,30.9589,30.9747,221674.8768
2007-04-03 10:10:00,58.56,58.58,58.38,58.42,410180.62397372746,30.9747,30.9853,30.8795,30.9007,410180.624
2007-04-03 10:15:00,58.42,58.43,58.34,58.36,266666.6666666667,30.9007,30.906,30.8584,30.8689,266666.6667
2007-04-03 10:20:00,58.37,58.37,58.15,58.27,346469.6223316913,30.8742,30.8742,30.7579,30.8213,346469.6223
2007-04-03 10:25:00,58.27,58.31,58.1,58.14,276409.41434044886,30.8213,30.8425,30.7314,30.7526,276409.4143
2007-04-03 10:30:00,58.14,58.27,58.1,58.24,238970.99069512865,30.7526,30.8213,30.7314,30.8055,238970.9907
2007-04-03 10:35:00,58.24,58.25,58.06,58.08,265243.5686918446,30.8055,30.8108,30.7103,30.7208,265243.5687
2007-04-03 10:40:00,58.08,58.13,58.03,58.07,277613.5741652983,30.7208,30.7473,30.6944,30.7155,277613.5742
2007-04-03 10:45:00,58.06,58.13,58.03,58.07,173070.6075533662,30.7103,30.7473,30.6944,30.7155,173070.6076
2007-04-03 10:50:00,58.08,58.45,58.07,58.41,361357.4165298303,30.7208,30.9165,30.7155,30.8954,361357.4165
2007-04-03 10:55:00,58.4,58.57,58.35,58.57,359824.8494800219,30.8901,30.98,30.8636,30.98,359824.8495
2007-04-03 11:00:00,58.56,58.66,58.52,58.65,285823.75478927203,30.9747,31.0276,30.9536,31.0223,285823.7548
2007-04-03 11:05:00,58.65,58.84,58.59,58.83,300273.6726874658,31.0223,31.1228,30.9906,31.1175,300273.6727
2007-04-03 11:10:00,58.83,58.88,58.69,58.79,233935.41324575807,31.1175,31.144,31.0435,31.0964,233935.4132
2007-04-03 11:15:00,58.79,58.83,58.75,58.77,100164.20361247948,31.0964,31.1175,31.0752,31.0858,100164.2036
2007-04-03 11:20:00,58.79,58.79,58.67,58.68,134318.55500821018,31.0964,31.0964,31.0329,31.0382,134318.555
2007-04-03 11:25:00,58.68,58.77,58.66,58.76,152271.48330596607,31.0382,31.0858,31.0276,31.0805,152271.4833
2007-04-03 11:30:00,58.75,58.95,58.74,58.94,187082.64915161463,31.0752,31.181,31.0699,31.1757,187082.6492
2007-04-03 11:35:00,58.96,59.22,58.95,59.22,298850.5747126437,31.1863,31.3238,31.181,31.3238,298850.5747
2007-04-03 11:40:00,59.21,59.21,59.06,59.07,127422.00328407226,31.3185,31.3185,31.2392,31.2445,127422.0033
2007-04-03 11:45:00,59.07,59.16,59.03,59.04,87684.7290640394,31.2445,31.2921,31.2233,31.2286,87684.7291
2007-04-03 11:50:00,59.05,59.17,59.01,59.09,102353.5851122058,31.2339,31.2974,31.2127,31.2551,102353.5851
2007-04-03 11:55:00,59.09,59.13,59.03,59.03,57909.14066776136,31.2551,31.2762,31.2233,31.2233,57909.1407
2007-04-03 12:00:00,59.03,59.11,58.98,59.11,98303.2293377121,31.2233,31.2656,31.1969,31.2656,98303.2293
2007-04-03 12:05:00,59.11,59.24,59.09,59.24,213245.7580733443,31.2656,31.3344,31.2551,31.3344,213245.7581
2007-04-03 12:10:00,59.19,59.36,59.19,59.36,169458.12807881774,31.308,31.3979,31.308,31.3979,169458.1281
2007-04-03 12:15:00,59.36,59.38,59.29,59.29,93596.0591133005,31.3979,31.4085,31.3609,31.3609,93596.0591
2007-04-03 12:20:00,59.3,59.3,59.21,59.21,97208.53858784892,31.3661,31.3661,31.3185,31.3185,97208.5386
2007-04-03 12:25:00,59.22,59.26,59.19,59.2,115051.9978106185,31.3238,31.345,31.308,31.3132,115051.9978
2007-04-03 12:30:00,59.19,59.19,59.1,59.1,100711.54898741106,31.308,31.308,31.2604,31.2604,100711.549
2007-04-03 12:35:00,59.1,59.16,59.02,59.06,157635.46798029557,31.2604,31.2921,31.218,31.2392,157635.468
2007-04-03 12:40:00,59.08,59.1,59.04,59.09,52326.21784345923,31.2498,31.2604,31.2286,31.2551,52326.2178
2007-04-03 12:45:00,59.08,59.16,59.06,59.16,100602.07991242474,31.2498,31.2921,31.2392,31.2921,100602.0799
2007-04-03 12:50:00,59.17,59.28,59.15,59.27,159168.03503010402,31.2974,31.3556,31.2868,31.3503,159168.035
2007-04-03 12:55:00,59.27,59.32,59.27,59.3,69841.26984126984,31.3503,31.3767,31.3503,31.3661,69841.2698
2007-04-03 13:00:00,59.32,59.32,59.27,59.28,92172.96113847838,31.3767,31.3767,31.3503,31.3556,92172.9611
2007-04-03 13:05:00,59.28,59.33,59.27,59.32,80240.8319649699,31.3556,31.382,31.3503,31.3767,80240.832
2007-04-03 13:10:00,59.32,59.32,59.25,59.3,91297.20853858785,31.3767,31.3767,31.3397,31.3661,91297.2085
2007-04-03 13:15:00,59.3,59.37,59.3,59.37,125889.43623426382,31.3661,31.4032,31.3661,31.4032,125889.4362
2007-04-03 13:20:00,59.38,59.47,59.36,59.46,238970.99069512865,31.4085,31.4561,31.3979,31.4508,238970.9907
2007-04-03 13:25:00,59.46,59.61,59.44,59.51,372961.1384783799,31.4508,31.5301,31.4402,31.4772,372961.1385
2007-04-03 13:30:00,59.51,59.51,59.42,59.43,104980.8429118774,31.4772,31.4772,31.4296,31.4349,104980.8429
2007-04-03 13:35:00,59.43,59.48,59.4,59.42,85495.34756431308,31.4349,31.4614,31.419,31.4296,85495.3476
2007-04-03 13:40:00,59.42,59.49,59.39,59.44,174603.17460317462,31.4296,31.4666,31.4137,31.4402,174603.1746
2007-04-03 13:45:00,59.44,59.45,59.36,59.39,100383.14176245211,31.4402,31.4455,31.3979,31.4137,100383.1418
2007-04-03 13:50:00,59.38,59.4,59.33,59.36,136179.52928297757,31.4085,31.419,31.382,31.3979,136179.5293
2007-04-03 13:55:00,59.36,59.37,59.23,59.24,171866.4477285167,31.3979,31.4032,31.3291,31.3344,171866.4477
2007-04-03 14:00:00,59.24,59.28,59.17,59.28,191023.53585112203,31.3344,31.3556,31.2974,31.3556,191023.5359
2007-04-03 14:05:00,59.28,59.28,59.19,59.21,138259.44170771755,31.3556,31.3556,31.308,31.3185,138259.4417
2007-04-03 14:10:00,59.21,59.22,59.09,59.09,277723.0432402846,31.3185,31.3238,31.2551,31.2551,277723.0432
2007-04-03 14:15:00,59.09,59.12,59.06,59.09,89436.23426382047,31.2551,31.2709,31.2392,31.2551,89436.2343
2007-04-03 14:20:00,59.09,59.14,59.09,59.12,80240.8319649699,31.2551,31.2815,31.2551,31.2709,80240.832
2007-04-03 14:25:00,59.11,59.12,59.06,59.09,92829.77558839628,31.2656,31.2709,31.2392,31.2551,92829.7756
2007-04-03 14:30:00,59.09,59.15,59.09,59.12,65681.44499178982,31.2551,31.2868,31.2551,31.2709,65681.445
2007-04-03 14:35:00,59.13,59.18,59.11,59.18,66557.19759168035,31.2762,31.3027,31.2656,31.3027,66557.1976
2007-04-03 14:40:00,59.19,59.19,59.16,59.17,46633.82594417077,31.308,31.308,31.2921,31.2974,46633.8259
2007-04-03 14:45:00,59.17,59.19,59.09,59.09,56376.57361795293,31.2974,31.308,31.2551,31.2551,56376.5736
2007-04-03 14:50:00,59.09,59.11,59.07,59.09,60098.52216748769,31.2551,31.2656,31.2445,31.2551,60098.5222
2007-04-03 14:55:00,59.09,59.09,59.05,59.05,74657.90914066776,31.2551,31.2551,31.2339,31.2339,74657.9091
2007-04-03 15:00:00,59.05,59.05,58.94,58.98,104542.96661193212,31.2339,31.2339,31.1757,31.1969,104542.9666
2007-04-03 15:05:00,58.98,59.06,58.97,59.01,196387.5205254516,31.1969,31.2392,31.1916,31.2127,196387.5205
2007-04-03 15:10:00,59.01,59.02,58.92,58.97,182484.9480021894,31.2127,31.218,31.1651,31.1916,182484.948
2007-04-03 15:15:00,58.98,59.06,58.96,58.97,101587.3015873016,31.1969,31.2392,31.1863,31.1916,101587.3016
2007-04-03 15:20:00,58.97,58.98,58.91,58.94,135194.30760810073,31.1916,31.1969,31.1599,31.1757,135194.3076
2007-04-03 15:25:00,58.94,58.96,58.88,58.93,94471.81171319104,31.1757,31.1863,31.144,31.1704,94471.8117
2007-04-03 15:30:00,58.92,58.96,58.92,58.96,106951.28626163107,31.1651,31.1863,31.1651,31.1863,106951.2863
2007-04-03 15:35:00,58.97,58.99,58.95,58.97,85495.34756431308,31.1916,31.2022,31.181,31.1916,85495.3476
2007-04-03 15:40:00,58.97,59.06,58.96,59.05,197263.2731253421,31.1916,31.2392,31.1863,31.2339,197263.2731
2007-04-03 15:45:00,59.05,59.08,58.99,58.99,146907.49863163658,31.2339,31.2498,31.2022,31.2022,146907.4986
2007-04-03 15:50:00,58.99,59.01,58.89,58.92,252435.6869184456,31.2022,31.2127,31.1493,31.1651,252435.6869
2007-04-03 15:55:00,58.92,59.03,58.91,58.97,211384.7837985769,31.1651,31.2233,31.1599,31.1916,211384.7838
2007-04-04 09:30:00,58.86,58.92,58.62,58.66,308812.2605363985,31.1334,31.1651,31.0065,31.0276,308812.2605
2007-04-04 09:35:00,58.66,58.95,58.66,58.89,274548.44006568147,31.0276,31.181,31.0276,31.1493,274548.4401
2007-04-04 09:40:00,58.89,59.19,58.79,59.13,250355.7744937056,31.1493,31.308,31.0964,31.2762,250355.7745
2007-04-04 09:45:00,59.13,59.16,59.03,59.04,265243.5686918446,31.2762,31.2921,31.2233,31.2286,265243.5687
2007-04-04 09:50:00,59.04,59.09,58.97,59.0,206677.6135741653,31.2286,31.2551,31.1916,31.2075,206677.6136
2007-04-04 09:55:00,59.0,59.08,58.89,58.92,367816.091954023,31.2075,31.2498,31.1493,31.1651,367816.092
2007-04-04 10:00:00,58.92,58.92,58.56,58.65,536398.4674329502,31.1651,31.1651,30.9747,31.0223,536398.4674
2007-04-04 10:05:00,58.64,58.94,58.63,58.94,337164.75095785444,31.017,31.1757,31.0118,31.1757,337164.751
2007-04-04 10:10:00,58.94,58.98,58.9,58.98,247728.51669403395,31.1757,31.1969,31.1546,31.1969,247728.5167
2007-04-04 10:15:00,58.97,59.24,58.96,59.19,283415.43513957306,31.1916,31.3344,31.1863,31.308,283415.4351
2007-04-04 10:20:00,59.19,59.33,59.14,59.3,199671.59277504103,31.308,31.382,31.2815,31.3661,199671.5928
2007-04-04 10:25:00,59.31,59.32,59.15,59.17,119868.63711001644,31.3714,31.3767,31.2868,31.2974,119868.6371
2007-04-04 10:30:00,59.18,60.01,59.18,59.98,1533771.209633279,31.3027,31.7417,31.3027,31.7258,1533771.2096
2007-04-04 10:35:00,59.98,60.02,59.87,59.89,614887.7941981391,31.7258,31.747,31.6676,31.6782,614887.7942
2007-04-04 10:40:00,59.89,59.97,59.73,59.91,462178.4345922277,31.6782,31.7205,31.5936,31.6888,462178.4346
2007-04-04 10:45:00,59.91,60.15,59.86,60.06,462944.7181171319,31.6888,31.8157,31.6623,31.7681,462944.7181
2007-04-04 10:50:00,60.06,60.14,59.9,59.93,344499.17898193764,31.7681,31.8105,31.6835,31.6994,344499.179
2007-04-04 10:55:00,59.93,59.97,59.79,59.79,364422.5506294472,31.6994,31.7205,31.6253,31.6253,364422.5506
2007-04-04 11:00:00,59.79,59.98,59.79,59.85,261412.1510673235,31.6253,31.7258,31.6253,31.6571,261412.1511
2007-04-04 11:05:00,59.84,59.96,59.81,59.94,135303.77668308702,31.6518,31.7152,31.6359,31.7047,135303.7767
2007-04-04 11:10:00,59.94,60.06,59.9,59.93,149863.1636562671,31.7047,31.7681,31.6835,31.6994,149863.1637
2007-04-04 11:15:00,59.93,59.93,59.85,59.87,91406.67761357415,31.6994,31.6994,31.6571,31.6676,91406.6776
2007-04-04 11:20:00,59.87,59.9,59.76,59.83,193979.2008757526,31.6676,31.6835,31.6095,31.6465,193979.2009
2007-04-04 11:25:00,59.83,59.83,59.63,59.67,253749.3158182813,31.6465,31.6465,31.5407,31.5618,253749.3158
2007-04-04 11:30:00,59.66,59.74,59.42,59.46,435577.4493705528,31.5566,31.5989,31.4296,31.4508,435577.4494
2007-04-04 11:35:00,59.46,59.65,59.43,59.57,276737.8215654078,31.4508,31.5513,31.4349,31.509,276737.8216
2007-04-04 11:40:00,59.57,59.69,59.51,59.69,183689.10782703888,31.509,31.5724,31.4772,31.5724,183689.1078
2007-04-04 11:45:00,59.68,59.68,59.49,59.55,120415.982484948,31.5671,31.5671,31.4666,31.4984,120415.9825
2007-04-04 11:50:00,59.55,59.58,59.5,59.56,32840.72249589491,31.4984,31.5142,31.4719,31.5037,32840.7225
2007-04-04 11:55:00,59.57,59.68,59.55,59.61,101258.89436234265,31.509,31.5671,31.4984,31.5301,101258.8944
2007-04-04 12:00:00,59.61,59.75,59.59,59.72,121510.67323481115,31.5301,31.6042,31.5195,31.5883,121510.6732
2007-04-04 12:05:00,59.72,59.73,59.61,59.62,78927.2030651341,31.5883,31.5936,31.5301,31.5354,78927.2031
2007-04-04 12:10:00,59.62,59.67,59.54,59.55,150519.978106185,31.5354,31.5618,31.4931,31.4984,150519.9781
2007-04-04 12:15:00,59.56,59.63,59.52,59.58,187082.64915161463,31.5037,31.5407,31.4825,31.5142,187082.6492
2007-04-04 12:20:00,59.58,59.62,59.54,59.59,93814.99726327312,31.5142,31.5354,31.4931,31.5195,93814.9973
2007-04-04 12:25:00,59.59,59.61,59.51,59.55,80788.17733990148,31.5195,31.5301,31.4772,31.4984,80788.1773
2007-04-04 12:30:00,59.57,59.61,59.56,59.58,61959.49644225506,31.509,31.5301,31.5037,31.5142,61959.4964
2007-04-04 12:35:00,59.59,59.67,59.58,59.64,90421.45593869733,31.5195,31.5618,31.5142,31.546,90421.4559
2007-04-04 12:40:00,59.64,59.65,59.56,59.59,66447.72851669404,31.546,31.5513,31.5037,31.5195,66447.7285
2007-04-04 12:45:00,59.6,59.69,59.6,59.69,66666.66666666667,31.5248,31.5724,31.5248,31.5724,66666.6667
2007-04-04 12:50:00,59.69,59.72,59.62,59.72,170552.8188286809,31.5724,31.5883,31.5354,31.5883,170552.8188
2007-04-04 12:55:00,59.72,59.81,59.67,59.78,87137.38368910782,31.5883,31.6359,31.5618,31.62,87137.3837
2007-04-04 13:00:00,59.78,59.8,59.62,59.62,137931.03448275864,31.62,31.6306,31.5354,31.5354,137931.0345
2007-04-04 13:05:00,59.63,59.69,59.58,59.65,93596.0591133005,31.5407,31.5724,31.5142,31.5513,93596.0591
2007-04-04 13:10:00,59.64,59.71,59.63,59.67,87903.66721401205,31.546,31.583,31.5407,31.5618,87903.6672
2007-04-04 13:15:00,59.67,59.77,59.67,59.72,50574.71264367816,31.5618,31.6147,31.5618,31.5883,50574.7126
2007-04-04 13:20:00,59.72,59.81,59.72,59.78,45977.01149425288,31.5883,31.6359,31.5883,31.62,45977.0115
2007-04-04 13:25:00,59.77,59.8,59.72,59.73,56486.04269293925,31.6147,31.6306,31.5883,31.5936,56486.0427
2007-04-04 13:30:00,59.73,59.81,59.7,59.78,81554.46086480569,31.5936,31.6359,31.5777,31.62,81554.4609
2007-04-04 13:35:00,59.78,59.81,59.72,59.75,55500.8210180624,31.62,31.6359,31.5883,31.6042,55500.821
2007-04-04 13:40:00,59.75,59.79,59.68,59.71,131472.35905856595,31.6042,31.6253,31.5671,31.583,131472.3591
2007-04-04 13:45:00,59.72,59.77,59.67,59.72,107389.16256157636,31.5883,31.6147,31.5618,31.5883,107389.1626
2007-04-04 13:50:00,59.72,59.76,59.68,59.76,77394.63601532567,31.5883,31.6095,31.5671,31.6095,77394.636
2007-04-04 13:55:00,59.74,59.78,59.73,59.76,54844.006568144505,31.5989,31.62,31.5936,31.6095,54844.0066
2007-04-04 14:00:00,59.75,59.8,59.73,59.79,77941.98139025725,31.6042,31.6306,31.5936,31.6253,77941.9814
2007-04-04 14:05:00,59.79,59.81,59.74,59.77,59003.831417624526,31.6253,31.6359,31.5989,31.6147,59003.8314
2007-04-04 14:10:00,59.76,59.8,59.74,59.8,55281.88286808976,31.6095,31.6306,31.5989,31.6306,55281.8829
2007-04-04 14:15:00,59.8,59.89,59.79,59.8,173508.48385331145,31.6306,31.6782,31.6253,31.6306,173508.4839
2007-04-04 14:20:00,59.8,59.87,59.77,59.79,129830.3229337712,31.6306,31.6676,31.6147,31.6253,129830.3229
2007-04-04 14:25:00,59.79,59.97,59.77,59.92,238095.2380952381,31.6253,31.7205,31.6147,31.6941,238095.2381
2007-04-04 14:30:00,59.93,60.04,59.92,60.03,204269.2939244664,31.6994,31.7576,31.6941,31.7523,204269.2939
2007-04-04 14:35:00,60.03,60.1,60.02,60.08,181280.7881773399,31.7523,31.7893,31.747,31.7787,181280.7882
2007-04-04 14:40:00,60.1,60.1,60.02,60.05,140996.16858237548,31.7893,31.7893,31.747,31.7628,140996.1686
2007-04-04 14:45:00,60.04,60.09,60.04,60.08,60645.86754241927,31.7576,31.784,31.7576,31.7787,60645.8675
2007-04-04 14:50:00,60.07,60.09,60.04,60.08,85385.87848932677,31.7734,31.784,31.7576,31.7787,85385.8785
2007-04-04 14:55:00,60.07,60.08,60.04,60.04,65571.97591680351,31.7734,31.7787,31.7576,31.7576,65571.9759
2007-04-04 15:00:00,60.05,60.06,60.01,60.02,112753.14723590588,31.7628,31.7681,31.7417,31.747,112753.1472
2007-04-04 15:05:00,60.02,60.07,59.82,60.06,121620.14230979748,31.747,31.7734,31.6412,31.7681,121620.1423
2007-04-04 15:10:00,60.06,60.18,60.05,60.15,272906.4039408867,31.7681,31.8316,31.7628,31.8157,272906.4039
2007-04-04 15:15:00,60.14,60.23,60.05,60.14,388724.68527640944,31.8105,31.8581,31.7628,31.8105,388724.6853
2007-04-04 15:20:00,60.15,60.29,60.14,60.27,317131.9102353585,31.8157,31.8898,31.8105,31.8792,317131.9102
2007-04-04 15:25:00,60.27,60.28,60.21,60.23,174493.7055281883,31.8792,31.8845,31.8475,31.8581,174493.7055
2007-04-04 15:30:00,60.23,60.27,60.21,60.26,153585.11220580188,31.8581,31.8792,31.8475,31.8739,153585.1122
2007-04-04 15:35:00,60.26,60.28,60.25,60.28,151943.0760810071,31.8739,31.8845,31.8686,31.8845,151943.0761
2007-04-04 15:40:00,60.28,60.3,60.19,60.23,429447.1811713191,31.8845,31.8951,31.8369,31.8581,429447.1812
2007-04-04 15:45:00,60.23,60.25,60.14,60.14,235905.85659551172,31.8581,31.8686,31.8105,31.8105,235905.8566
2007-04-04 15:50:00,60.15,60.22,60.14,60.18,309031.1986863711,31.8157,31.8528,31.8105,31.8316,309031.1987
2007-04-04 15:55:00,60.19,60.2,60.14,60.16,251012.58894362344,31.8369,31.8422,31.8105,31.821,251012.5889
2007-04-05 09:30:00,60.29,60.41,60.06,60.33,341434.04488232074,31.8898,31.9533,31.7681,31.911,341434.0449
2007-04-05 09:35:00,60.33,60.42,60.26,60.36,218390.80459770115,31.911,31.9586,31.8739,31.9268,218390.8046
2007-04-05 09:40:00,60.36,60.63,60.33,60.56,291187.73946360155,31.9268,32.0696,31.911,32.0326,291187.7395
2007-04-05 09:45:00,60.57,60.62,60.46,60.57,275862.0689655173,32.0379,32.0643,31.9797,32.0379,275862.069
2007-04-05 09:50:00,60.57,60.61,60.45,60.46,260426.92939244665,32.0379,32.0591,31.9744,31.9797,260426.9294
2007-04-05 09:55:00,60.46,60.54,60.38,60.44,105637.6573617953,31.9797,32.022,31.9374,31.9691,105637.6574
2007-04-05 10:00:00,60.43,60.55,60.39,60.43,123371.64750957854,31.9638,32.0273,31.9427,31.9638,123371.6475
2007-04-05 10:05:00,60.43,60.51,60.38,60.51,140120.41598248496,31.9638,32.0062,31.9374,32.0062,140120.416
2007-04-05 10:10:00,60.49,60.5,60.38,60.43,125342.09085933224,31.9956,32.0009,31.9374,31.9638,125342.0909
2007-04-05 10:15:00,60.43,60.45,60.36,60.44,131034.4827586207,31.9638,31.9744,31.9268,31.9691,131034.4828
2007-04-05 10:20:00,60.44,60.5,60.29,60.31,183689.10782703888,31.9691,32.0009,31.8898,31.9004,183689.1078
2007-04-05 10:25:00,60.31,60.35,60.25,60.3,138478.37985769022,31.9004,31.9215,31.8686,31.8951,138478.3799
2007-04-05 10:30:00,60.29,60.37,60.25,60.3,215544.6086480569,31.8898,31.9321,31.8686,31.8951,215544.6086
2007-04-05 10:35:00,60.29,60.46,60.25,60.45,185440.61302681992,31.8898,31.9797,31.8686,31.9744,185440.613
2007-04-05 10:40:00,60.46,60.59,60.45,60.54,109250.13683634374,31.9797,32.0485,31.9744,32.022,109250.1368
2007-04-05 10:45:00,60.56,60.6,60.48,60.5,73453.74931581829,32.0326,32.0538,31.9903,32.0009,73453.7493
2007-04-05 10:50:00,60.52,60.61,60.5,60.58,90093.04871373838,32.0114,32.0591,32.0009,32.0432,90093.0487
2007-04-05 10:55:00,60.57,60.6,60.51,60.55,85823.75478927203,32.0379,32.0538,32.0062,32.0273,85823.7548
2007-04-05 11:00:00,60.55,60.55,60.43,60.55,142200.32840722497,32.0273,32.0273,31.9638,32.0273,142200.3284
2007-04-05 11:05:00,60.54,60.56,60.5,60.51,142200.32840722497,32.022,32.0326,32.0009,32.0062,142200.3284
2007-04-05 11:10:00,60.5,60.54,60.44,60.53,103886.15216201424,32.0009,32.022,31.9691,32.0167,103886.1522
2007-04-05 11:15:00,60.53,60.53,60.4,60.47,105856.59551176793,32.0167,32.0167,31.948,31.985,105856.5955
2007-04-05 11:20:00,60.47,60.48,60.41,60.45,84291.18773946361,31.985,31.9903,31.9533,31.9744,84291.1877
2007-04-05 11:25:00,60.45,60.57,60.45,60.54,104871.37383689109,31.9744,32.0379,31.9744,32.022,104871.3738
2007-04-05 11:30:00,60.54,60.57,60.52,60.57,58237.54789272031,32.022,32.0379,32.0114,32.0379,58237.5479
2007-04-05 11:35:00,60.57,60.58,60.54,60.56,84510.12588943624,32.0379,32.0432,32.022,32.0326,84510.1259
2007-04-05 11:40:00,60.57,60.57,60.54,60.57,63163.65626710455,32.0379,32.0379,32.022,32.0379,63163.6563
2007-04-05 11:45:00,60.57,60.61,60.56,60.59,44116.03721948549,32.0379,32.0591,32.0326,32.0485,44116.0372
2007-04-05 11:50:00,60.6,60.68,60.57,60.68,121072.79693486592,32.0538,32.0961,32.0379,32.0961,121072.7969
2007-04-05 11:55:00,60.67,60.7,60.62,60.67,134428.0240831965,32.0908,32.1067,32.0643,32.0908,134428.0241
2007-04-05 12:00:00,60.67,60.71,60.66,60.67,108812.26053639848,32.0908,32.1119,32.0855,32.0908,108812.2605
2007-04-05 12:05:00,60.67,60.67,60.5,60.5,132238.64258347018,32.0908,32.0908,32.0009,32.0009,132238.6426
2007-04-05 12:10:00,60.52,60.56,60.41,60.42,161685.82375478928,32.0114,32.0326,31.9533,31.9586,161685.8238
2007-04-05 12:15:00,60.42,60.44,60.29,60.38,262944.7181171319,31.9586,31.9691,31.8898,31.9374,262944.7181
2007-04-05 12:20:00,60.39,60.46,60.36,60.41,71373.83689107827,31.9427,31.9797,31.9268,31.9533,71373.8369
2007-04-05 12:25:00,60.42,60.42,60.38,60.4,28899.83579638752,31.9586,31.9586,31.9374,31.948,28899.8358
2007-04-05 12:30:00,60.4,60.4,60.26,60.27,141434.04488232074,31.948,31.948,31.8739,31.8792,141434.0449
2007-04-05 12:35:00,60.27,60.35,60.25,60.3,126436.7816091954,31.8792,31.9215,31.8686,31.8951,126436.7816
2007-04-05 12:40:00,60.32,60.38,60.3,60.36,50684.18171866448,31.9057,31.9374,31.8951,31.9268,50684.1817
2007-04-05 12:45:00,60.36,60.38,60.32,60.33,28133.552271483302,31.9268,31.9374,31.9057,31.911,28133.5523
2007-04-05 12:50:00,60.33,60.39,60.32,60.35,82539.68253968254,31.911,31.9427,31.9057,31.9215,82539.6825
2007-04-05 12:55:00,60.36,60.41,60.35,60.37,99288.45101258896,31.9268,31.9533,31.9215,31.9321,99288.451
2007-04-05 13:00:00,60.37,60.37,60.28,60.3,125123.1527093596,31.9321,31.9321,31.8845,31.8951,125123.1527
2007-04-05 13:05:00,60.31,60.46,60.31,60.43,85604.8166392994,31.9004,31.9797,31.9004,31.9638,85604.8166
2007-04-05 13:10:00,60.43,60.43,60.36,60.37,59770.11494252874,31.9638,31.9638,31.9268,31.9321,59770.1149
2007-04-05 13:15:00,60.37,60.4,60.35,60.39,47837.985769020255,31.9321,31.948,31.9215,31.9427,47837.9858
2007-04-05 13:20:00,60.4,60.51,60.37,60.41,155446.08648056924,31.948,32.0062,31.9321,31.9533,155446.0865
2007-04-05 13:25:00,60.4,60.42,60.36,60.42,39408.86699507389,31.948,31.9586,31.9268,31.9586,39408.867
2007-04-05 13:30:00,60.42,60.43,60.37,60.42,70607.55336617406,31.9586,31.9638,31.9321,31.9586,70607.5534
2007-04-05 13:35:00,60.42,60.42,60.36,60.36,57142.857142857145,31.9586,31.9586,31.9268,31.9268,57142.8571
2007-04-05 13:40:00,60.37,60.42,60.36,60.37,110782.70388615216,31.9321,31.9586,31.9268,31.9321,110782.7039
2007-04-05 13:45:00,60.38,60.46,60.38,60.42,132457.5807334428,31.9374,31.9797,31.9374,31.9586,132457.5807
2007-04-05 13:50:00,60.42,60.5,60.39,60.45,117350.84838533116,31.9586,32.0009,31.9427,31.9744,117350.8484
2007-04-05 13:55:00,60.45,60.46,60.38,60.45,59660.64586754242,31.9744,31.9797,31.9374,31.9744,59660.6459
2007-04-05 14:00:00,60.45,60.52,60.43,60.48,76299.9452654625,31.9744,32.0114,31.9638,31.9903,76299.9453
2007-04-05 14:05:00,60.49,60.49,60.46,60.47,37547.89272030652,31.9956,31.9956,31.9797,31.985,37547.8927
2007-04-05 14:10:00,60.48,60.52,60.46,60.49,38861.52162014231,31.9903,32.0114,31.9797,31.9956,38861.5216
2007-04-05 14:15:00,60.49,60.51,60.46,60.49,43459.2227695676,31.9956,32.0062,31.9797,31.9956,43459.2228
2007-04-05 14:20:00,60.5,60.52,60.47,60.52,40394.08866995074,32.0009,32.0114,31.985,32.0114,40394.0887
2007-04-05 14:25:00,60.52,60.57,60.52,60.57,86808.97646414889,32.0114,32.0379,32.0114,32.0379,86808.9765
2007-04-05 14:30:00,60.57,60.58,60.47,60.48,101806.23973727424,32.0379,32.0432,31.985,31.9903,101806.2397
2007-04-05 14:35:00,60.48,60.53,60.43,60.48,88779.41981390258,31.9903,32.0167,31.9638,31.9903,88779.4198
2007-04-05 14:40:00,60.49,60.5,60.42,60.46,52764.09414340449,31.9956,32.0009,31.9586,31.9797,52764.0941
2007-04-05 14:45:00,60.46,60.49,60.43,60.46,53420.90859332239,31.9797,31.9956,31.9638,31.9797,53420.9086
2007-04-05 14:50:00,60.47,60.53,60.46,60.52,30760.8100711549,31.985,32.0167,31.9797,32.0114,30760.8101
2007-04-05 14:55:00,60.52,60.59,60.52,60.57,48823.2074438971,32.0114,32.0485,32.0114,32.0379,48823.2074
2007-04-05 15:00:00,60.57,60.59,60.5,60.56,162014.23097974822,32.0379,32.0485,32.0009,32.0326,162014.231
2007-04-05 15:05:00,60.55,60.56,60.48,60.49,126546.25068418172,32.0273,32.0326,31.9903,31.9956,126546.2507
2007-04-05 15:10:00,60.48,60.5,60.43,60.45,116803.50301039957,31.9903,32.0009,31.9638,31.9744,116803.503
2007-04-05 15:15:00,60.43,60.44,60.34,60.35,281116.58456486044,31.9638,31.9691,31.9162,31.9215,281116.5846
2007-04-05 15:20:00,60.35,60.44,60.34,60.37,195183.3607006021,31.9215,31.9691,31.9162,31.9321,195183.3607
2007-04-05 15:25:00,60.38,60.52,60.31,60.34,212588.9436234264,31.9374,32.0114,31.9004,31.9162,212588.9436
2007-04-05 15:30:00,60.35,60.35,60.25,60.29,145703.3388067871,31.9215,31.9215,31.8686,31.8898,145703.3388
2007-04-05 15:35:00,60.29,60.39,60.29,60.35,125013.6836343733,31.8898,31.9427,31.8898,31.9215,125013.6836
2007-04-05 15:40:00,60.35,60.38,60.31,60.37,127203.06513409964,31.9215,31.9374,31.9004,31.9321,127203.0651
2007-04-05 15:45:00,60.36,60.39,60.32,60.33,118226.60098522168,31.9268,31.9427,31.9057,31.911,118226.601
2007-04-05 15:50:00,60.34,60.35,60.31,60.32,161247.94745484402,31.9162,31.9215,31.9004,31.9057,161247.9475
2007-04-05 15:55:00,60.32,60.38,60.3,60.35,140886.69950738916,31.9057,31.9374,31.8951,31.9215,140886.6995
2007-04-09 09:30:00,60.54,60.61,60.43,60.53,242364.53201970443,32.022,32.0591,31.9638,32.0167,242364.532
2007-04-09 09:35:00,60.54,60.63,60.38,60.58,273672.6874657909,32.022,32.0696,31.9374,32.0432,273672.6875
2007-04-09 09:40:00,60.58,60.58,60.31,60.33,132567.04980842912,32.0432,32.0432,31.9004,31.911,132567.0498
2007-04-09 09:45:00,60.33,60.42,60.22,60.42,222003.2840722496,31.911,31.9586,31.8528,31.9586,222003.2841
2007-04-09 09:50:00,60.42,60.67,60.37,60.66,233825.94417077172,31.9586,32.0908,31.9321,32.0855,233825.9442
2007-04-09 09:55:00,60.66,60.73,60.62,60.71,220580.18609742748,32.0855,32.1225,32.0643,32.1119,220580.1861
2007-04-09 10:00:00,60.71,60.82,60.71,60.82,208100.71154898743,32.1119,32.1701,32.1119,32.1701,208100.7115
2007-04-09 10:05:00,60.81,61.01,60.81,60.92,253092.50136836345,32.1648,32.2706,32.1648,32.223,253092.5014
2007-04-09 10:10:00,60.93,60.94,60.81,60.81,151614.66885604817,32.2283,32.2336,32.1648,32.1648,151614.6689
2007-04-09 10:15:00,60.81,60.83,60.65,60.66,230870.27914614123,32.1648,32.1754,32.0802,32.0855,230870.2791
2007-04-09 10:20:00,60.65,60.78,60.61,60.78,176464.14887794197,32.0802,32.149,32.0591,32.149,176464.1489
2007-04-09 10:25:00,60.78,60.87,60.72,60.87,113628.8998357964,32.149,32.1966,32.1172,32.1966,113628.8998
2007-04-09 10:30:00,60.87,60.93,60.81,60.83,155008.21018062398,32.1966,32.2283,32.1648,32.1754,155008.2102
2007-04-09 10:35:00,60.84,60.93,60.82,60.92,123371.64750957854,32.1807,32.2283,32.1701,32.223,123371.6475
2007-04-09 10:40:00,60.92,61.06,60.91,61.02,170552.8188286809,32.223,32.2971,32.2177,32.2759,170552.8188
2007-04-09 10:45:00,61.02,61.03,60.96,60.99,177011.49425287358,32.2759,32.2812,32.2442,32.2601,177011.4943
2007-04-09 10:50:00,60.99,61.06,60.96,61.06,156759.71538040505,32.2601,32.2971,32.2442,32.2971,156759.7154
2007-04-09 10:55:00,61.05,61.15,61.02,61.13,177449.37055281884,32.2918,32.3447,32.2759,32.3341,177449.3706
2007-04-09 11:00:00,61.12,61.2,61.12,61.2,157963.87520525453,32.3288,32.3711,32.3288,32.3711,157963.8752
2007-04-09 11:05:00,61.2,61.26,61.16,61.25,269293.92446633824,32.3711,32.4029,32.35,32.3976,269293.9245
2007-04-09 11:10:00,61.25,61.32,61.2,61.3,190147.7832512316,32.3976,32.4346,32.3711,32.424,190147.7833
2007-04-09 11:15:00,61.3,61.31,61.25,61.26,144608.64805692394,32.424,32.4293,32.3976,32.4029,144608.6481
2007-04-09 11:20:00,61.27,61.3,61.21,61.28,92610.83743842364,32.4082,32.424,32.3764,32.4134,92610.8374
2007-04-09 11:25:00,61.28,61.29,61.17,61.18,207115.4898741106,32.4134,32.4187,32.3553,32.3605,207115.4899
2007-04-09 11:30:00,61.18,61.43,61.18,61.43,370333.88067870826,32.3605,32.4928,32.3605,32.4928,370333.8807
2007-04-09 11:35:00,61.42,61.52,61.36,61.47,295566.5024630542,32.4875,32.5404,32.4558,32.5139,295566.5025
2007-04-09 11:40:00,61.47,61.58,61.43,61.56,225615.76354679803,32.5139,32.5721,32.4928,32.5615,225615.7635
2007-04-09 11:45:00,61.57,61.57,61.51,61.55,107498.63163656268,32.5668,32.5668,32.5351,32.5563,107498.6316
2007-04-09 11:50:00,61.55,61.55,61.41,61.41,121401.20415982486,32.5563,32.5563,32.4822,32.4822,121401.2042
2007-04-09 11:55:00,61.41,61.45,61.3,61.36,157854.4061302682,32.4822,32.5034,32.424,32.4558,157854.4061
2007-04-09 12:00:00,61.36,61.41,61.31,61.39,196059.1133004926,32.4558,32.4822,32.4293,32.4716,196059.1133
2007-04-09 12:05:00,61.4,61.52,61.39,61.52,90968.80131362892,32.4769,32.5404,32.4716,32.5404,90968.8013
2007-04-09 12:10:00,61.52,61.56,61.47,61.51,77285.16694033936,32.5404,32.5615,32.5139,32.5351,77285.1669
2007-04-09 12:15:00,61.51,61.51,61.43,61.43,150082.10180623975,32.5351,32.5351,32.4928,32.4928,150082.1018
2007-04-09 12:20:00,61.43,61.52,61.41,61.52,132567.04980842912,32.4928,32.5404,32.4822,32.5404,132567.0498
2007-04-09 12:25:00,61.52,61.6,61.51,61.59,143185.5500821018,32.5404,32.5827,32.5351,32.5774,143185.5501
2007-04-09 12:30:00,61.59,61.7,61.58,61.61,172523.2621784346,32.5774,32.6356,32.5721,32.588,172523.2622
2007-04-09 12:35:00,61.61,61.69,61.57,61.69,111986.86371100164,32.588,32.6303,32.5668,32.6303,111986.8637
2007-04-09 12:40:00,61.68,61.7,61.51,61.52,119321.29173508484,32.625,32.6356,32.5351,32.5404,119321.2917
2007-04-09 12:45:00,61.51,61.52,61.34,61.36,237328.95457033388,32.5351,32.5404,32.4452,32.4558,237328.9546
2007-04-09 12:50:00,61.37,61.41,61.3,61.32,105199.78106185004,32.461,32.4822,32.424,32.4346,105199.7811
2007-04-09 12:55:00,61.32,61.35,61.22,61.25,168910.78270388616,32.4346,32.4505,32.3817,32.3976,168910.7827
2007-04-09 13:00:00,61.24,61.32,61.22,61.28,162561.5763546798,32.3923,32.4346,32.3817,32.4134,162561.5764
2007-04-09 13:05:00,61.28,61.28,61.21,61.22,130706.07553366174,32.4134,32.4134,32.3764,32.3817,130706.0755
2007-04-09 13:10:00,61.22,61.37,61.12,61.35,180186.09742747675,32.3817,32.461,32.3288,32.4505,180186.0974
2007-04-09 13:15:00,61.35,61.44,61.33,61.43,106513.40996168584,32.4505,32.4981,32.4399,32.4928,106513.41
2007-04-09 13:20:00,61.43,61.5,61.37,61.46,148330.59660645868,32.4928,32.5298,32.461,32.5087,148330.5966
2007-04-09 13:25:00,61.46,61.55,61.43,61.54,90093.04871373838,32.5087,32.5563,32.4928,32.551,90093.0487
2007-04-09 13:30:00,61.54,61.54,61.41,61.41,84072.24958949097,32.551,32.551,32.4822,32.4822,84072.2496
2007-04-09 13:35:00,61.41,61.45,61.36,61.37,64586.75424192666,32.4822,32.5034,32.4558,32.461,64586.7542
2007-04-09 13:40:00,61.37,61.51,61.35,61.47,110125.88943623428,32.461,32.5351,32.4505,32.5139,110125.8894
2007-04-09 13:45:00,61.47,61.47,61.42,61.47,52654.62506841817,32.5139,32.5139,32.4875,32.5139,52654.6251
2007-04-09 13:50:00,61.46,61.48,61.3,61.32,155446.08648056924,32.5087,32.5192,32.424,32.4346,155446.0865
2007-04-09 13:55:00,61.33,61.37,61.24,61.26,169567.59715380406,32.4399,32.461,32.3923,32.4029,169567.5972
2007-04-09 14:00:00,61.26,61.26,61.16,61.19,204159.82484948004,32.4029,32.4029,32.35,32.3658,204159.8248
2007-04-09 14:05:00,61.19,61.19,60.93,60.93,214778.32512315272,32.3658,32.3658,32.2283,32.2283,214778.3251
2007-04-09 14:10:00,60.94,61.09,60.88,61.06,183470.16967706624,32.2336,32.3129,32.2019,32.2971,183470.1697
2007-04-09 14:15:00,61.07,61.09,60.9,60.9,178106.18500273675,32.3024,32.3129,32.2124,32.2124,178106.185
2007-04-09 14:20:00,60.91,61.04,60.89,61.04,157307.06075533663,32.2177,32.2865,32.2072,32.2865,157307.0608
2007-04-09 14:25:00,61.03,61.14,61.02,61.13,214449.91789819376,32.2812,32.3394,32.2759,32.3341,214449.9179
2007-04-09 14:30:00,61.14,61.17,61.07,61.08,192556.1029009305,32.3394,32.3553,32.3024,32.3077,192556.1029
2007-04-09 14:35:00,61.08,61.1,61.08,61.09,126874.65790914067,32.3077,32.3182,32.3077,32.3129,126874.6579
2007-04-09 14:40:00,61.09,61.2,61.09,61.19,168472.9064039409,32.3129,32.3711,32.3129,32.3658,168472.9064
2007-04-09 14:45:00,61.18,61.2,61.14,61.18,111001.6420361248,32.3605,32.3711,32.3394,32.3605,111001.642
2007-04-09 14:50:00,61.19,61.19,61.08,61.15,247947.45484400657,32.3658,32.3658,32.3077,32.3447,247947.4548
2007-04-09 14:55:00,61.15,61.33,61.12,61.29,154570.33388067872,32.3447,32.4399,32.3288,32.4187,154570.3339
2007-04-09 15:00:00,61.3,61.32,61.22,61.25,113191.02353585113,32.424,32.4346,32.3817,32.3976,113191.0235
2007-04-09 15:05:00,61.25,61.27,61.22,61.24,94143.40448823207,32.3976,32.4082,32.3817,32.3923,94143.4045
2007-04-09 15:10:00,61.25,61.36,61.24,61.34,154460.8648056924,32.3976,32.4558,32.3923,32.4452,154460.8648
2007-04-09 15:15:00,61.34,61.44,61.31,61.34,251888.341543514,32.4452,32.4981,32.4293,32.4452,251888.3415
2007-04-09 15:20:00,61.33,61.39,61.3,61.39,233716.47509578543,32.4399,32.4716,32.424,32.4716,233716.4751
2007-04-09 15:25:00,61.39,61.39,61.31,61.37,167816.091954023,32.4716,32.4716,32.4293,32.461,167816.092
2007-04-09 15:30:00,61.37,61.43,61.34,61.35,167487.68472906406,32.461,32.4928,32.4452,32.4505,167487.6847
2007-04-09 15:35:00,61.35,61.39,61.3,61.32,229885.0574712644,32.4505,32.4716,32.424,32.4346,229885.0575
2007-04-09 15:40:00,61.33,61.41,61.31,61.41,208976.464148878,32.4399,32.4822,32.4293,32.4822,208976.4641
2007-04-09 15:45:00,61.41,61.46,61.21,61.22,345593.8697318008,32.4822,32.5087,32.3764,32.3817,345593.8697
2007-04-09 15:50:00,61.23,61.35,61.21,61.3,250027.3672687466,32.387,32.4505,32.3764,32.424,250027.3673
2007-04-09 15:55:00,61.3,61.34,61.26,61.34,252764.0941434045,32.424,32.4452,32.4029,32.4452,252764.0941
2007-04-10 09:30:00,61.34,61.46,61.21,61.35,436015.3256704981,32.4452,32.5087,32.3764,32.4505,436015.3257
2007-04-10 09:35:00,61.33,61.66,61.28,61.59,391789.8193760263,32.4399,32.6144,32.4134,32.5774,391789.8194
2007-04-10 09:40:00,61.59,61.65,61.5,61.51,203174.6031746032,32.5774,32.6092,32.5298,32.5351,203174.6032
2007-04-10 09:45:00,61.5,61.52,61.34,61.42,247290.64039408867,32.5298,32.5404,32.4452,32.4875,247290.6404
2007-04-10 09:50:00,61.42,61.45,61.4,61.43,219266.5571975917,32.4875,32.5034,32.4769,32.4928,219266.5572
2007-04-10 09:55:00,61.42,61.46,61.34,61.44,247619.04761904763,32.4875,32.5087,32.4452,32.4981,247619.0476
2007-04-10 10:00:00,61.45,61.48,61.39,61.42,295457.0333880679,32.5034,32.5192,32.4716,32.4875,295457.0334
2007-04-10 10:05:00,61.41,61.44,61.37,61.42,264367.816091954,32.4822,32.4981,32.461,32.4875,264367.8161
2007-04-10 10:10:00,61.41,61.41,61.22,61.31,344280.240831965,32.4822,32.4822,32.3817,32.4293,344280.2408
2007-04-10 10:15:00,61.31,61.45,61.3,61.38,236672.140120416,32.4293,32.5034,32.424,32.4663,236672.1401
2007-04-10 10:20:00,61.38,61.48,61.38,61.46,176464.14887794197,32.4663,32.5192,32.4663,32.5087,176464.1489
2007-04-10 10:25:00,61.47,61.52,61.43,61.44,167268.7465790914,32.5139,32.5404,32.4928,32.4981,167268.7466
2007-04-10 10:30:00,61.44,61.49,61.42,61.47,158292.28243021347,32.4981,32.5245,32.4875,32.5139,158292.2824
2007-04-10 10:35:00,61.45,61.59,61.44,61.57,148221.12753147236,32.5034,32.5774,32.4981,32.5668,148221.1275
2007-04-10 10:40:00,61.57,61.61,61.53,61.61,180842.91187739465,32.5668,32.588,32.5457,32.588,180842.9119
2007-04-10 10:45:00,61.61,61.62,61.49,61.53,199124.24740010948,32.588,32.5933,32.5245,32.5457,199124.2474
2007-04-10 10:50:00,61.53,61.53,61.42,61.5,108921.72961138478,32.5457,32.5457,32.4875,32.5298,108921.7296
2007-04-10 10:55:00,61.5,61.52,61.39,61.39,110454.29666119322,32.5298,32.5404,32.4716,32.4716,110454.2967
2007-04-10 11:00:00,61.39,61.39,61.23,61.24,192118.2266009852,32.4716,32.4716,32.387,32.3923,192118.2266
2007-04-10 11:05:00,61.24,61.25,61.17,61.2,295785.44061302685,32.3923,32.3976,32.3553,32.3711,295785.4406
2007-04-10 11:10:00,61.21,61.21,61.0,61.06,229118.77394636016,32.3764,32.3764,32.2653,32.2971,229118.7739
2007-04-10 11:15:00,61.07,61.18,61.01,61.18,194198.13902572525,32.3024,32.3605,32.2706,32.3605,194198.139
2007-04-10 11:20:00,61.18,61.25,61.16,61.21,118117.13191023536,32.3605,32.3976,32.35,32.3764,118117.1319
2007-04-10 11:25:00,61.21,61.23,61.13,61.16,81007.11548987411,32.3764,32.387,32.3341,32.35,81007.1155
2007-04-10 11:30:00,61.16,61.2,61.13,61.2,48604.26929392447,32.35,32.3711,32.3341,32.3711,48604.2693
2007-04-10 11:35:00,61.2,61.2,61.11,61.11,75971.53804050355,32.3711,32.3711,32.3235,32.3235,75971.538
2007-04-10 11:40:00,61.11,61.18,61.07,61.11,72030.65134099618,32.3235,32.3605,32.3024,32.3235,72030.6513
2007-04-10 11:45:00,61.11,61.2,61.11,61.2,47400.10946907499,32.3235,32.3711,32.3235,32.3711,47400.1095
2007-04-10 11:50:00,61.2,61.26,61.19,61.21,585331.1439518336,32.3711,32.4029,32.3658,32.3764,585331.144
2007-04-10 11:55:00,61.21,61.29,61.18,61.29,132238.64258347018,32.3764,32.4187,32.3605,32.4187,132238.6426
2007-04-10 12:00:00,61.29,61.32,61.23,61.29,106294.4718117132,32.4187,32.4346,32.387,32.4187,106294.4718
2007-04-10 12:05:00,61.29,61.34,61.27,61.28,100821.01806239736,32.4187,32.4452,32.4082,32.4134,100821.0181
2007-04-10 12:10:00,61.29,61.3,61.2,61.26,122495.89490968802,32.4187,32.424,32.3711,32.4029,122495.8949
2007-04-10 12:15:00,61.27,61.27,61.23,61.25,27586.206896551725,32.4082,32.4082,32.387,32.3976,27586.2069
2007-04-10 12:20:00,61.25,61.27,61.2,61.25,82430.21346469622,32.3976,32.4082,32.3711,32.3976,82430.2135
2007-04-10 12:25:00,61.24,61.25,61.22,61.25,45758.073344280245,32.3923,32.3976,32.3817,32.3976,45758.0733
2007-04-10 12:30:00,61.25,61.31,61.24,61.31,76628.35249042146,32.3976,32.4293,32.3923,32.4293,76628.3525
2007-04-10 12:35:00,61.31,61.37,61.28,61.34,200437.8762999453,32.4293,32.461,32.4134,32.4452,200437.8763
2007-04-10 12:40:00,61.34,61.34,61.28,61.32,82101.80623973727,32.4452,32.4452,32.4134,32.4346,82101.8062
2007-04-10 12:45:00,61.32,61.35,61.3,61.33,89217.29611384784,32.4346,32.4505,32.424,32.4399,89217.2961
2007-04-10 12:50:00,61.33,61.34,61.29,61.3,94800.21893814998,32.4399,32.4452,32.4187,32.424,94800.2189
2007-04-10 12:55:00,61.3,61.32,61.29,61.3,53858.78489326766,32.424,32.4346,32.4187,32.424,53858.7849
2007-04-10 13:00:00,61.3,61.34,61.29,61.3,82977.5588396278,32.424,32.4452,32.4187,32.424,82977.5588
2007-04-10 13:05:00,61.29,61.39,61.29,61.39,168144.49917898193,32.4187,32.4716,32.4187,32.4716,168144.4992
2007-04-10 13:10:00,61.38,61.46,61.35,61.36,130925.01368363436,32.4663,32.5087,32.4505,32.4558,130925.0137
2007-04-10 13:15:00,61.35,61.4,61.34,61.37,67214.01204159825,32.4505,32.4769,32.4452,32.461,67214.012
2007-04-10 13:20:00,61.38,61.39,61.35,61.38,61521.6201423098,32.4663,32.4716,32.4505,32.4663,61521.6201
2007-04-10 13:25:00,61.39,61.39,61.36,61.39,60755.33661740559,32.4716,32.4716,32.4558,32.4716,60755.3366
2007-04-10 13:30:00,61.39,61.39,61.31,61.37,118992.88451012588,32.4716,32.4716,32.4293,32.461,118992.8845
2007-04-10 13:35:00,61.37,61.39,61.36,61.38,72796.93486590039,32.461,32.4716,32.4558,32.4663,72796.9349
2007-04-10 13:40:00,61.39,61.39,61.36,61.38,55391.351943076086,32.4716,32.4716,32.4558,32.4663,55391.3519
2007-04-10 13:45:00,61.38,61.39,61.36,61.38,67104.54296661193,32.4663,32.4716,32.4558,32.4663,67104.543
2007-04-10 13:50:00,61.39,61.39,61.36,61.37,86590.03831417624,32.4716,32.4716,32.4558,32.461,86590.0383
2007-04-10 13:55:00,61.36,61.37,61.34,61.36,79146.14121510673,32.4558,32.461,32.4452,32.4558,79146.1412
2007-04-10 14:00:00,61.35,61.39,61.34,61.36,153913.51943076082,32.4505,32.4716,32.4452,32.4558,153913.5194
2007-04-10 14:05:00,61.37,61.39,61.33,61.37,95894.90968801314,32.461,32.4716,32.4399,32.461,95894.9097
2007-04-10 14:10:00,61.37,61.39,61.34,61.37,174603.17460317462,32.461,32.4716,32.4452,32.461,174603.1746
2007-04-10 14:15:00,61.37,61.37,61.32,61.37,117022.4411603722,32.461,32.461,32.4346,32.461,117022.4412
2007-04-10 14:20:00,61.37,61.37,61.34,61.37,65790.91406677614,32.461,32.461,32.4452,32.461,65790.9141
2007-04-10 14:25:00,61.38,61.41,61.36,61.36,154789.27203065134,32.4663,32.4822,32.4558,32.4558,154789.272
2007-04-10 14:30:00,61.36,61.38,61.34,61.37,88232.07443897099,32.4558,32.4663,32.4452,32.461,88232.0744
2007-04-10 14:35:00,61.37,61.4,61.36,61.4,56595.51176792556,32.461,32.4769,32.4558,32.4769,56595.5118
2007-04-10 14:40:00,61.4,61.43,61.38,61.42,146579.09140667762,32.4769,32.4928,32.4663,32.4875,146579.0914
2007-04-10 14:45:00,61.41,61.43,61.39,61.42,197482.2112753148,32.4822,32.4928,32.4716,32.4875,197482.2113
2007-04-10 14:50:00,61.42,61.46,61.41,61.42,96442.25506294472,32.4875,32.5087,32.4822,32.4875,96442.2551
2007-04-10 14:55:00,61.42,61.43,61.41,61.41,52326.21784345923,32.4875,32.4928,32.4822,32.4822,52326.2178
2007-04-10 15:00:00,61.41,61.43,61.41,61.43,67214.01204159825,32.4822,32.4928,32.4822,32.4928,67214.012
2007-04-10 15:05:00,61.43,61.43,61.42,61.42,80897.6464148878,32.4928,32.4928,32.4875,32.4875,80897.6464
2007-04-10 15:10:00,61.43,61.43,61.42,61.42,79584.01751505201,32.4928,32.4928,32.4875,32.4875,79584.0175
2007-04-10 15:15:00,61.42,61.43,61.38,61.42,132895.45703338808,32.4875,32.4928,32.4663,32.4875,132895.457
2007-04-10 15:20:00,61.41,61.42,61.35,61.41,95347.56431308156,32.4822,32.4875,32.4505,32.4822,95347.5643
2007-04-10 15:25:00,61.41,61.43,61.4,61.41,101368.36343732895,32.4822,32.4928,32.4769,32.4822,101368.3634
2007-04-10 15:30:00,61.41,61.43,61.37,61.43,307060.7553366174,32.4822,32.4928,32.461,32.4928,307060.7553
2007-04-10 15:35:00,61.42,61.48,61.42,61.46,456704.9808429119,32.4875,32.5192,32.4875,32.5087,456704.9808
2007-04-10 15:40:00,61.46,61.48,61.44,61.47,267104.5429666119,32.5087,32.5192,32.4981,32.5139,267104.543
2007-04-10 15:45:00,61.46,61.48,61.43,61.46,542966.6119321292,32.5087,32.5192,32.4928,32.5087,542966.6119
2007-04-10 15:50:00,61.45,61.48,61.45,61.47,186754.24192665573,32.5034,32.5192,32.5034,32.5139,186754.2419
2007-04-10 15:55:00,61.47,61.48,61.43,61.46,237876.29994526543,32.5139,32.5192,32.4928,32.5087,237876.2999
2007-04-11 09:30:00,61.56,61.57,61.48,61.5,150957.85440613027,32.5615,32.5668,32.5192,32.5298,150957.8544
2007-04-11 09:35:00,61.49,61.55,61.48,61.48,107389.16256157636,32.5245,32.5563,32.5192,32.5192,107389.1626
2007-04-11 09:40:00,61.48,61.62,61.46,61.53,118226.60098522168,32.5192,32.5933,32.5087,32.5457,118226.601
2007-04-11 09:45:00,61.53,61.55,61.48,61.51,80240.8319649699,32.5457,32.5563,32.5192,32.5351,80240.832
2007-04-11 09:50:00,61.52,61.52,61.41,61.41,82101.80623973727,32.5404,32.5404,32.4822,32.4822,82101.8062
2007-04-11 09:55:00,61.42,61.49,61.34,61.36,142857.14285714287,32.4875,32.5245,32.4452,32.4558,142857.1429
2007-04-11 10:00:00,61.36,61.44,61.35,61.39,87356.32183908047,32.4558,32.4981,32.4505,32.4716,87356.3218
2007-04-11 10:05:00,61.39,61.46,61.35,61.35,105528.18828680896,32.4716,32.5087,32.4505,32.4505,105528.1883
2007-04-11 10:10:00,61.35,61.43,61.34,61.41,117679.2556102901,32.4505,32.4928,32.4452,32.4822,117679.2556
2007-04-11 10:15:00,61.4,61.4,61.34,61.39,88779.41981390258,32.4769,32.4769,32.4452,32.4716,88779.4198
2007-04-11 10:20:00,61.39,61.53,61.39,61.5,178325.12315270936,32.4716,32.5457,32.4716,32.5298,178325.1232
2007-04-11 10:25:00,61.5,61.52,61.48,61.52,151505.19978106185,32.5298,32.5404,32.5192,32.5404,151505.1998
2007-04-11 10:30:00,61.52,62.08,61.52,62.02,1642802.4083196498,32.5404,32.8366,32.5404,32.8049,1642802.4083
2007-04-11 10:35:00,62.01,62.12,61.95,62.04,553256.7049808429,32.7996,32.8578,32.7678,32.8154,553256.705
2007-04-11 10:40:00,62.04,62.07,61.92,61.94,285823.75478927203,32.8154,32.8313,32.752,32.7625,285823.7548
2007-04-11 10:45:00,61.94,61.98,61.72,61.75,463054.1871921183,32.7625,32.7837,32.6462,32.662,463054.1872
2007-04-11 10:50:00,61.74,61.83,61.7,61.73,410180.62397372746,32.6568,32.7044,32.6356,32.6515,410180.624
2007-04-11 10:55:00,61.73,61.94,61.62,61.85,322714.8330596607,32.6515,32.7625,32.5933,32.7149,322714.8331
2007-04-11 11:00:00,61.85,61.93,61.8,61.83,335303.77668308705,32.7149,32.7573,32.6885,32.7044,335303.7767
2007-04-11 11:05:00,61.83,61.83,61.59,61.62,258347.01696770664,32.7044,32.7044,32.5774,32.5933,258347.017
2007-04-11 11:10:00,61.62,61.63,61.49,61.52,272687.4657909141,32.5933,32.5986,32.5245,32.5404,272687.4658
2007-04-11 11:15:00,61.52,61.57,61.35,61.38,377011.4942528736,32.5404,32.5668,32.4505,32.4663,377011.4943
2007-04-11 11:20:00,61.38,61.66,61.38,61.66,346579.0914066776,32.4663,32.6144,32.4663,32.6144,346579.0914
2007-04-11 11:25:00,61.66,61.68,61.54,61.59,222660.0985221675,32.6144,32.625,32.551,32.5774,222660.0985
2007-04-11 11:30:00,61.58,61.62,61.57,61.59,88560.48166392994,32.5721,32.5933,32.5668,32.5774,88560.4817
2007-04-11 11:35:00,61.59,61.62,61.54,61.62,138806.78708264916,32.5774,32.5933,32.551,32.5933,138806.7871
2007-04-11 11:40:00,61.62,61.73,61.61,61.66,164422.5506294472,32.5933,32.6515,32.588,32.6144,164422.5506
2007-04-11 11:45:00,61.67,61.78,61.63,61.75,137821.56540777232,32.6197,32.6779,32.5986,32.662,137821.5654
2007-04-11 11:50:00,61.75,61.82,61.73,61.74,122824.30213464696,32.662,32.6991,32.6515,32.6568,122824.3021
2007-04-11 11:55:00,61.73,61.74,61.64,61.7,111767.925561029,32.6515,32.6568,32.6039,32.6356,111767.9256
2007-04-11 12:00:00,61.7,61.83,61.7,61.77,143623.42638204707,32.6356,32.7044,32.6356,32.6726,143623.4264
2007-04-11 12:05:00,61.77,61.77,61.52,61.57,271811.7131910236,32.6726,32.6726,32.5404,32.5668,271811.7132
2007-04-11 12:10:00,61.58,61.67,61.57,61.61,109359.60591133006,32.5721,32.6197,32.5668,32.588,109359.6059
2007-04-11 12:15:00,61.6,61.62,61.54,61.62,139025.7252326218,32.5827,32.5933,32.551,32.5933,139025.7252
2007-04-11 12:20:00,61.62,61.67,61.62,61.65,86590.03831417624,32.5933,32.6197,32.5933,32.6092,86590.0383
2007-04-11 12:25:00,61.65,61.69,61.62,61.68,53092.50136836344,32.6092,32.6303,32.5933,32.625,53092.5014
2007-04-11 12:30:00,61.68,61.71,61.66,61.68,87903.66721401205,32.625,32.6409,32.6144,32.625,87903.6672
2007-04-11 12:35:00,61.67,61.73,61.66,61.72,67432.95019157088,32.6197,32.6515,32.6144,32.6462,67432.9502
2007-04-11 12:40:00,61.72,61.72,61.67,61.71,44006.56814449918,32.6462,32.6462,32.6197,32.6409,44006.5681
2007-04-11 12:45:00,61.69,61.73,61.68,61.69,41926.65571975917,32.6303,32.6515,32.625,32.6303,41926.6557
2007-04-11 12:50:00,61.69,61.75,61.68,61.73,61740.55829228243,32.6303,32.662,32.625,32.6515,61740.5583
2007-04-11 12:55:00,61.73,61.79,61.73,61.74,79365.07936507936,32.6515,32.6832,32.6515,32.6568,79365.0794
2007-04-11 13:00:00,61.74,61.8,61.69,61.74,117679.2556102901,32.6568,32.6885,32.6303,32.6568,117679.2556
2007-04-11 13:05:00,61.74,61.8,61.72,61.8,146031.74603174604,32.6568,32.6885,32.6462,32.6885,146031.746
2007-04-11 13:10:00,61.8,61.81,61.75,61.8,87356.32183908047,32.6885,32.6938,32.662,32.6885,87356.3218
2007-04-11 13:15:00,61.8,61.84,61.76,61.82,108593.32238642585,32.6885,32.7096,32.6673,32.6991,108593.3224
2007-04-11 13:20:00,61.82,61.83,61.67,61.74,185331.14395183363,32.6991,32.7044,32.6197,32.6568,185331.144
2007-04-11 13:25:00,61.75,61.77,61.73,61.75,64148.8779419814,32.662,32.6726,32.6515,32.662,64148.8779
2007-04-11 13:30:00,61.75,61.8,61.74,61.78,116803.50301039957,32.662,32.6885,32.6568,32.6779,116803.503
2007-04-11 13:35:00,61.78,61.79,61.75,61.78,47181.17131910235,32.6779,32.6832,32.662,32.6779,47181.1713
2007-04-11 13:40:00,61.78,61.84,61.78,61.79,101149.42528735632,32.6779,32.7096,32.6779,32.6832,101149.4253
2007-04-11 13:45:00,61.79,61.81,61.77,61.78,66995.07389162562,32.6832,32.6938,32.6726,32.6779,66995.0739
2007-04-11 13:50:00,61.79,61.79,61.73,61.73,69293.92446633826,32.6832,32.6832,32.6515,32.6515,69293.9245
2007-04-11 13:55:00,61.73,61.78,61.73,61.73,125232.62178434592,32.6515,32.6779,32.6515,32.6515,125232.6218
2007-04-11 14:00:00,61.73,61.76,61.62,61.63,231855.50082101807,32.6515,32.6673,32.5933,32.5986,231855.5008
2007-04-11 14:05:00,61.63,61.73,61.59,61.6,225944.170771757,32.5986,32.6515,32.5774,32.5827,225944.1708
2007-04-11 14:10:00,61.6,61.64,61.53,61.64,179091.4066776136,32.5827,32.6039,32.5457,32.6039,179091.4067
2007-04-11 14:15:00,61.64,61.72,61.59,61.65,207772.3043240285,32.6039,32.6462,32.5774,32.6092,207772.3043
2007-04-11 14:20:00,61.65,61.75,61.65,61.74,160591.13300492612,32.6092,32.662,32.6092,32.6568,160591.133
2007-04-11 14:25:00,61.74,61.82,61.72,61.74,189709.90695128628,32.6568,32.6991,32.6462,32.6568,189709.907
2007-04-11 14:30:00,61.74,61.78,61.7,61.74,204597.7011494253,32.6568,32.6779,32.6356,32.6568,204597.7011
2007-04-11 14:35:00,61.73,61.74,61.66,61.66,163765.73617952928,32.6515,32.6568,32.6144,32.6144,163765.7362
2007-04-11 14:40:00,61.65,61.67,61.62,61.62,125670.4980842912,32.6092,32.6197,32.5933,32.5933,125670.4981
2007-04-11 14:45:00,61.62,61.66,61.56,61.64,149863.1636562671,32.5933,32.6144,32.5615,32.6039,149863.1637
2007-04-11 14:50:00,61.64,61.71,61.63,61.68,142309.7974822113,32.6039,32.6409,32.5986,32.625,142309.7975
2007-04-11 14:55:00,61.69,61.73,61.68,61.72,192775.04105090312,32.6303,32.6515,32.625,32.6462,192775.0411
2007-04-11 15:00:00,61.73,61.73,61.68,61.68,108593.32238642585,32.6515,32.6515,32.625,32.625,108593.3224
2007-04-11 15:05:00,61.68,61.69,61.45,61.46,209961.6858237548,32.625,32.6303,32.5034,32.5087,209961.6858
2007-04-11 15:10:00,61.46,61.47,61.4,61.44,201094.6907498632,32.5087,32.5139,32.4769,32.4981,201094.6907
2007-04-11 15:15:00,61.44,61.52,61.43,61.51,126874.65790914067,32.4981,32.5404,32.4928,32.5351,126874.6579
2007-04-11 15:20:00,61.5,61.65,61.5,61.6,148659.00383141762,32.5298,32.6092,32.5298,32.5827,148659.0038
2007-04-11 15:25:00,61.6,61.61,61.52,61.55,149863.1636562671,32.5827,32.588,32.5404,32.5563,149863.1637
2007-04-11 15:30:00,61.55,61.55,61.45,61.52,167378.21565407774,32.5563,32.5563,32.5034,32.5404,167378.2157
2007-04-11 15:35:00,61.52,61.59,61.48,61.54,203174.6031746032,32.5404,32.5774,32.5192,32.551,203174.6032
2007-04-11 15:40:00,61.53,61.54,61.48,61.53,129939.79200875752,32.5457,32.551,32.5192,32.5457,129939.792
2007-04-11 15:45:00,61.52,61.67,61.52,61.59,161357.41652983034,32.5404,32.6197,32.5404,32.5774,161357.4165
2007-04-11 15:50:00,61.6,61.62,61.55,61.56,136179.52928297757,32.5827,32.5933,32.5563,32.5615,136179.5293
2007-04-11 15:55:00,61.55,61.62,61.53,61.59,156540.7772304324,32.5563,32.5933,32.5457,32.5774,156540.7772
2007-04-12 09:30:00,61.67,62.09,61.6,62.09,513957.3070607554,32.6197,32.8419,32.5827,32.8419,513957.3071
2007-04-12 09:35:00,62.09,62.16,61.95,62.04,424192.66557197593,32.8419,32.8789,32.7678,32.8154,424192.6656
2007-04-12 09:40:00,62.04,62.04,61.82,61.84,206239.73727422004,32.8154,32.8154,32.6991,32.7096,206239.7373
2007-04-12 09:45:00,61.84,61.93,61.59,61.88,266338.25944170775,32.7096,32.7573,32.5774,32.7308,266338.2594
2007-04-12 09:50:00,61.9,61.91,61.73,61.73,152818.82868089766,32.7414,32.7467,32.6515,32.6515,152818.8287
2007-04-12 09:55:00,61.73,61.73,61.66,61.72,197810.61850027367,32.6515,32.6515,32.6144,32.6462,197810.6185
2007-04-12 10:00:00,61.72,61.89,61.69,61.85,179638.75205254517,32.6462,32.7361,32.6303,32.7149,179638.7521
2007-04-12 10:05:00,61.86,61.89,61.78,61.83,99726.3273125342,32.7202,32.7361,32.6779,32.7044,99726.3273
2007-04-12 10:10:00,61.83,61.83,61.7,61.78,140339.35413245758,32.7044,32.7044,32.6356,32.6779,140339.3541
2007-04-12 10:15:00,61.78,61.79,61.7,61.75,142638.20470717025,32.6779,32.6832,32.6356,32.662,142638.2047
2007-04-12 10:20:00,61.75,61.94,61.75,61.93,175041.05090311987,32.662,32.7625,32.662,32.7573,175041.0509
2007-04-12 10:25:00,61.94,61.94,61.82,61.84,157088.12260536398,32.7625,32.7625,32.6991,32.7096,157088.1226
2007-04-12 10:30:00,61.84,61.92,61.75,61.78,167378.21565407774,32.7096,32.752,32.662,32.6779,167378.2157
2007-04-12 10:35:00,61.78,61.89,61.78,61.83,159934.3185550082,32.6779,32.7361,32.6779,32.7044,159934.3186
2007-04-12 10:40:00,61.82,61.85,61.78,61.8,180952.3809523809,32.6991,32.7149,32.6779,32.6885,180952.381
2007-04-12 10:45:00,61.8,61.89,61.75,61.77,144389.7099069513,32.6885,32.7361,32.662,32.6726,144389.7099
2007-04-12 10:50:00,61.77,61.84,61.71,61.78,215435.13957307063,32.6726,32.7096,32.6409,32.6779,215435.1396
2007-04-12 10:55:00,61.78,61.84,61.71,61.71,150738.91625615765,32.6779,32.7096,32.6409,32.6409,150738.9163
2007-04-12 11:00:00,61.72,61.73,61.51,61.54,367706.6228790367,32.6462,32.6515,32.5351,32.551,367706.6229
2007-04-12 11:05:00,61.55,61.64,61.53,61.59,201751.50519978107,32.5563,32.6039,32.5457,32.5774,201751.5052
2007-04-12 11:10:00,61.6,61.69,61.55,61.58,177558.83962780517,32.5827,32.6303,32.5563,32.5721,177558.8396
2007-04-12 11:15:00,61.58,61.73,61.54,61.6,201094.6907498632,32.5721,32.6515,32.551,32.5827,201094.6907
2007-04-12 11:20:00,61.61,61.68,61.55,61.59,174165.29830322936,32.588,32.625,32.5563,32.5774,174165.2983
2007-04-12 11:25:00,61.59,61.7,58.9,61.69,409852.21674876846,32.5774,32.6356,31.1546,32.6303,409852.2167
2007-04-12 11:30:00,61.69,61.7,61.63,61.66,58347.01696770662,32.6303,32.6356,32.5986,32.6144,58347.017
2007-04-12 11:35:00,61.66,61.71,61.62,61.71,81992.33716475096,32.6144,32.6409,32.5933,32.6409,81992.3372
2007-04-12 11:40:00,61.71,61.78,61.65,61.77,102900.9304871374,32.6409,32.6779,32.6092,32.6726,102900.9305
2007-04-12 11:45:00,61.78,61.84,61.77,61.8,100164.20361247948,32.6779,32.7096,32.6726,32.6885,100164.2036
2007-04-12 11:50:00,61.8,61.88,61.78,61.87,85385.87848932677,32.6885,32.7308,32.6779,32.7255,85385.8785
2007-04-12 11:55:00,61.87,61.91,61.83,61.89,73015.87301587302,32.7255,32.7467,32.7044,32.7361,73015.873
2007-04-12 12:00:00,61.89,62.05,61.87,62.03,279474.5484400657,32.7361,32.8207,32.7255,32.8101,279474.5484
2007-04-12 12:05:00,62.04,62.09,61.99,62.01,182156.54077723043,32.8154,32.8419,32.789,32.7996,182156.5408
2007-04-12 12:10:00,62.01,62.03,61.95,61.96,108593.32238642585,32.7996,32.8101,32.7678,32.7731,108593.3224
2007-04-12 12:15:00,61.96,61.98,61.9,61.9,85276.40941434045,32.7731,32.7837,32.7414,32.7414,85276.4094
2007-04-12 12:20:00,61.91,61.93,61.84,61.88,122276.95675971538,32.7467,32.7573,32.7096,32.7308,122276.9568
2007-04-12 12:25:00,61.89,61.94,61.86,61.91,81335.52271483306,32.7361,32.7625,32.7202,32.7467,81335.5227
2007-04-12 12:30:00,61.89,61.91,61.83,61.91,57909.14066776136,32.7361,32.7467,32.7044,32.7467,57909.1407
2007-04-12 12:35:00,61.91,61.94,61.88,61.93,63820.47071702244,32.7467,32.7625,32.7308,32.7573,63820.4707
2007-04-12 12:40:00,61.94,62.0,61.94,61.95,94471.81171319104,32.7625,32.7943,32.7625,32.7678,94471.8117
2007-04-12 12:45:00,61.94,62.01,61.93,61.93,137712.096332786,32.7625,32.7996,32.7573,32.7573,137712.0963
2007-04-12 12:50:00,61.94,62.02,61.92,62.01,69293.92446633826,32.7625,32.8049,32.752,32.7996,69293.9245
2007-04-12 12:55:00,62.0,62.05,62.0,62.04,67761.35741652983,32.7943,32.8207,32.7943,32.8154,67761.3574
2007-04-12 13:00:00,62.04,62.09,62.04,62.09,93814.99726327312,32.8154,32.8419,32.8154,32.8419,93814.9973
2007-04-12 13:05:00,62.09,62.12,62.07,62.11,81226.05363984675,32.8419,32.8578,32.8313,32.8525,81226.0536
2007-04-12 13:10:00,62.1,62.11,62.06,62.08,79146.14121510673,32.8472,32.8525,32.826,32.8366,79146.1412
2007-04-12 13:15:00,62.09,62.11,62.07,62.1,55500.8210180624,32.8419,32.8525,32.8313,32.8472,55500.821
2007-04-12 13:20:00,62.1,62.19,62.09,62.16,214012.0415982485,32.8472,32.8948,32.8419,32.8789,214012.0416
2007-04-12 13:25:00,62.16,62.21,62.15,62.21,60974.27476737822,32.8789,32.9054,32.8736,32.9054,60974.2748
2007-04-12 13:30:00,62.2,62.26,62.19,62.26,114614.12151067324,32.9001,32.9318,32.8948,32.9318,114614.1215
2007-04-12 13:35:00,62.26,62.26,62.21,62.21,121620.14230979748,32.9318,32.9318,32.9054,32.9054,121620.1423
2007-04-12 13:40:00,62.21,62.25,62.2,62.24,75314.72359058567,32.9054,32.9265,32.9001,32.9212,75314.7236
2007-04-12 13:45:00,62.24,62.26,62.19,62.23,76956.75971538041,32.9212,32.9318,32.8948,32.9159,76956.7597
2007-04-12 13:50:00,62.24,62.29,62.23,62.28,171756.9786535304,32.9212,32.9477,32.9159,32.9424,171756.9787
2007-04-12 13:55:00,62.28,62.3,62.26,62.28,99288.45101258896,32.9424,32.953,32.9318,32.9424,99288.451
2007-04-12 14:00:00,62.29,62.35,62.27,62.34,103776.68308702792,32.9477,32.9794,32.9371,32.9741,103776.6831
2007-04-12 14:05:00,62.33,62.35,62.3,62.35,119102.3535851122,32.9688,32.9794,32.953,32.9794,119102.3536
2007-04-12 14:10:00,62.35,62.35,62.28,62.32,103995.62123700057,32.9794,32.9794,32.9424,32.9635,103995.6212
2007-04-12 14:15:00,62.32,62.36,62.31,62.34,142966.6119321292,32.9635,32.9847,32.9583,32.9741,142966.6119
2007-04-12 14:20:00,62.34,62.47,62.34,62.45,221455.938697318,32.9741,33.0429,32.9741,33.0323,221455.9387
2007-04-12 14:25:00,62.46,62.47,62.38,62.43,155883.9627805145,33.0376,33.0429,32.9953,33.0217,155883.9628
2007-04-12 14:30:00,62.42,62.47,62.38,62.45,186425.8347016968,33.0164,33.0429,32.9953,33.0323,186425.8347
2007-04-12 14:35:00,62.45,62.52,62.44,62.51,120853.85878489328,33.0323,33.0693,33.027,33.064,120853.8588
2007-04-12 14:40:00,62.52,62.64,62.51,62.62,250574.71264367813,33.0693,33.1328,33.064,33.1222,250574.7126
2007-04-12 14:45:00,62.62,62.64,62.58,62.62,96442.25506294472,33.1222,33.1328,33.1011,33.1222,96442.2551
2007-04-12 14:50:00,62.63,62.73,62.62,62.65,173727.42200328407,33.1275,33.1804,33.1222,33.1381,173727.422
2007-04-12 14:55:00,62.65,62.68,62.57,62.57,132457.5807334428,33.1381,33.154,33.0958,33.0958,132457.5807
2007-04-12 15:00:00,62.57,62.62,62.49,62.5,222988.50574712644,33.0958,33.1222,33.0535,33.0588,222988.5057
2007-04-12 15:05:00,62.5,62.52,62.39,62.42,216529.8303229338,33.0588,33.0693,33.0006,33.0164,216529.8303
2007-04-12 15:10:00,62.42,62.54,62.41,62.49,163218.3908045977,33.0164,33.0799,33.0111,33.0535,163218.3908
2007-04-12 15:15:00,62.49,62.62,62.49,62.56,174165.29830322936,33.0535,33.1222,33.0535,33.0905,174165.2983
2007-04-12 15:20:00,62.55,62.58,62.5,62.58,157635.46798029557,33.0852,33.1011,33.0588,33.1011,157635.468
2007-04-12 15:25:00,62.57,62.62,62.55,62.6,130377.6683087028,33.0958,33.1222,33.0852,33.1116,130377.6683
2007-04-12 15:30:00,62.6,62.69,62.59,62.68,162671.04542966612,33.1116,33.1592,33.1064,33.154,162671.0454
2007-04-12 15:35:00,62.68,62.78,62.68,62.78,218062.3973727422,33.154,33.2069,33.154,33.2069,218062.3974
2007-04-12 15:40:00,62.78,62.78,62.69,62.75,277723.0432402846,33.2069,33.2069,33.1592,33.191,277723.0432
2007-04-12 15:45:00,62.75,62.79,62.72,62.72,180405.03557744937,33.191,33.2121,33.1751,33.1751,180405.0356
2007-04-12 15:50:00,62.72,62.78,62.72,62.78,299178.9819376026,33.1751,33.2069,33.1751,33.2069,299178.9819
2007-04-12 15:55:00,62.78,62.79,62.72,62.76,308374.3842364532,33.2069,33.2121,33.1751,33.1963,308374.3842
2007-04-13 09:30:00,62.92,62.92,62.59,62.64,396934.8659003832,33.2809,33.2809,33.1064,33.1328,396934.8659
2007-04-13 09:35:00,62.64,62.76,62.5,62.57,291954.0229885058,33.1328,33.1963,33.0588,33.0958,291954.023
2007-04-13 09:40:00,62.57,62.78,62.42,62.77,220580.18609742748,33.0958,33.2069,33.0164,33.2016,220580.1861
2007-04-13 09:45:00,62.77,62.83,62.64,62.81,198576.9020251779,33.2016,33.2333,33.1328,33.2227,198576.902
2007-04-13 09:50:00,62.81,62.85,62.69,62.75,314833.0596606459,33.2227,33.2439,33.1592,33.191,314833.0597
2007-04-13 09:55:00,62.74,62.74,62.57,62.71,186316.36562671047,33.1857,33.1857,33.0958,33.1698,186316.3656
2007-04-13 10:00:00,62.71,62.72,62.47,62.47,223316.91297208532,33.1698,33.1751,33.0429,33.0429,223316.913
2007-04-13 10:05:00,62.49,62.56,62.26,62.34,249698.96004378764,33.0535,33.0905,32.9318,32.9741,249698.96
2007-04-13 10:10:00,62.35,62.54,62.34,62.47,147673.78215654078,32.9794,33.0799,32.9741,33.0429,147673.7822
2007-04-13 10:15:00,62.46,62.46,62.32,62.34,96770.66228790367,33.0376,33.0376,32.9635,32.9741,96770.6623
2007-04-13 10:20:00,62.35,62.44,62.32,62.37,91954.02298850576,32.9794,33.027,32.9635,32.99,91954.023
2007-04-13 10:25:00,62.37,62.4,62.34,62.38,164094.14340448825,32.99,33.0059,32.9741,32.9953,164094.1434
2007-04-13 10:30:00,62.38,62.54,62.37,62.49,178872.46852764094,32.9953,33.0799,32.99,33.0535,178872.4685
2007-04-13 10:35:00,62.49,62.72,62.48,62.69,221455.938697318,33.0535,33.1751,33.0482,33.1592,221455.9387
2007-04-13 10:40:00,62.68,62.71,62.54,62.56,201642.0361247948,33.154,33.1698,33.0799,33.0905,201642.0361
2007-04-13 10:45:00,62.56,62.77,62.55,62.73,151724.1379310345,33.0905,33.2016,33.0852,33.1804,151724.1379
2007-04-13 10:50:00,62.73,62.74,62.58,62.59,165298.30322933773,33.1804,33.1857,33.1011,33.1064,165298.3032
2007-04-13 10:55:00,62.58,62.68,62.51,62.63,139244.66338259442,33.1011,33.154,33.064,33.1275,139244.6634
2007-04-13 11:00:00,62.63,62.74,62.61,62.69,77504.10509031199,33.1275,33.1857,33.1169,33.1592,77504.1051
2007-04-13 11:05:00,62.7,62.75,62.67,62.67,91406.67761357415,33.1645,33.191,33.1487,33.1487,91406.6776
2007-04-13 11:10:00,62.68,62.73,62.61,62.68,109688.013136289,33.154,33.1804,33.1169,33.154,109688.0131
2007-04-13 11:15:00,62.68,62.68,62.54,62.55,76190.4761904762,33.154,33.154,33.0799,33.0852,76190.4762
2007-04-13 11:20:00,62.56,62.59,62.55,62.57,75533.6617405583,33.0905,33.1064,33.0852,33.0958,75533.6617
2007-04-13 11:25:00,62.57,62.66,62.57,62.59,95238.09523809524,33.0958,33.1434,33.0958,33.1064,95238.0952
2007-04-13 11:30:00,62.59,62.68,62.53,62.66,117788.7246852764,33.1064,33.154,33.0746,33.1434,117788.7247
2007-04-13 11:35:00,62.66,62.7,62.64,62.66,90530.92501368363,33.1434,33.1645,33.1328,33.1434,90530.925
2007-04-13 11:40:00,62.67,62.68,62.55,62.57,84729.06403940887,33.1487,33.154,33.0852,33.0958,84729.064
2007-04-13 11:45:00,62.57,62.67,62.55,62.65,96989.6004378763,33.0958,33.1487,33.0852,33.1381,96989.6004
2007-04-13 11:50:00,62.65,62.66,62.59,62.65,55719.75916803503,33.1381,33.1434,33.1064,33.1381,55719.7592
2007-04-13 11:55:00,62.65,62.71,62.61,62.69,57690.202517788726,33.1381,33.1698,33.1169,33.1592,57690.2025
2007-04-13 12:00:00,62.69,62.71,62.68,62.71,54515.59934318555,33.1592,33.1698,33.154,33.1698,54515.5993
2007-04-13 12:05:00,62.7,62.72,62.68,62.69,121072.79693486592,33.1645,33.1751,33.154,33.1592,121072.7969
2007-04-13 12:10:00,62.68,62.71,62.67,62.7,62178.4345922277,33.154,33.1698,33.1487,33.1645,62178.4346
2007-04-13 12:15:00,62.71,62.75,62.68,62.68,104214.55938697318,33.1698,33.191,33.154,33.154,104214.5594
2007-04-13 12:20:00,62.69,62.71,62.67,62.68,62178.4345922277,33.1592,33.1698,33.1487,33.154,62178.4346
2007-04-13 12:25:00,62.68,62.75,62.67,62.74,48932.67651888342,33.154,33.191,33.1487,33.1857,48932.6765
2007-04-13 12:30:00,62.74,62.74,62.67,62.68,78927.2030651341,33.1857,33.1857,33.1487,33.154,78927.2031
2007-04-13 12:35:00,62.68,62.71,62.68,62.7,44444.444444444445,33.154,33.1698,33.154,33.1645,44444.4444
2007-04-13 12:40:00,62.71,62.72,62.68,62.71,65243.56869184456,33.1698,33.1751,33.154,33.1698,65243.5687
2007-04-13 12:45:00,62.7,62.73,62.69,62.72,39846.74329501916,33.1645,33.1804,33.1592,33.1751,39846.7433
2007-04-13 12:50:00,62.72,62.72,62.62,62.66,87137.38368910782,33.1751,33.1751,33.1222,33.1434,87137.3837
2007-04-13 12:55:00,62.66,62.7,62.65,62.66,49698.96004378763,33.1434,33.1645,33.1381,33.1434,49698.96
2007-04-13 13:00:00,62.66,62.68,62.65,62.68,52216.748768472906,33.1434,33.154,33.1381,33.154,52216.7488
2007-04-13 13:05:00,62.68,62.68,62.67,62.68,29994.526546250687,33.154,33.154,33.1487,33.154,29994.5265
2007-04-13 13:10:00,62.68,62.69,62.64,62.64,30760.8100711549,33.154,33.1592,33.1328,33.1328,30760.8101
2007-04-13 13:15:00,62.64,62.64,62.6,62.63,40941.43404488232,33.1328,33.1328,33.1116,33.1275,40941.434
2007-04-13 13:20:00,62.63,62.64,62.6,62.61,38314.17624521073,33.1275,33.1328,33.1116,33.1169,38314.1762
2007-04-13 13:25:00,62.6,62.63,62.59,62.63,46743.29501915709,33.1116,33.1275,33.1064,33.1275,46743.295
2007-04-13 13:30:00,62.62,62.64,62.58,62.59,75643.13081554462,33.1222,33.1328,33.1011,33.1064,75643.1308
2007-04-13 13:35:00,62.59,62.61,62.52,62.54,100273.6726874658,33.1064,33.1169,33.0693,33.0799,100273.6727
2007-04-13 13:40:00,62.55,62.57,62.45,62.54,123481.11658456486,33.0852,33.0958,33.0323,33.0799,123481.1166
2007-04-13 13:45:00,62.53,62.57,62.48,62.57,73125.34209085934,33.0746,33.0958,33.0482,33.0958,73125.3421
2007-04-13 13:50:00,62.57,62.59,62.51,62.51,92282.4302134647,33.0958,33.1064,33.064,33.064,92282.4302
2007-04-13 13:55:00,62.52,62.54,62.5,62.53,48385.33114395184,33.0693,33.0799,33.0588,33.0746,48385.3311
2007-04-13 14:00:00,62.52,62.54,62.49,62.49,65790.91406677614,33.0693,33.0799,33.0535,33.0535,65790.9141
2007-04-13 14:05:00,62.5,62.54,62.48,62.52,80131.36288998359,33.0588,33.0799,33.0482,33.0693,80131.3629
2007-04-13 14:10:00,62.52,62.62,62.52,62.59,171647.50957854406,33.0693,33.1222,33.0693,33.1064,171647.5096
2007-04-13 14:15:00,62.6,62.63,62.55,62.57,164422.5506294472,33.1116,33.1275,33.0852,33.0958,164422.5506
2007-04-13 14:20:00,62.56,62.64,62.53,62.59,79474.54844006569,33.0905,33.1328,33.0746,33.1064,79474.5484
2007-04-13 14:25:00,62.58,62.6,62.53,62.57,40065.6814449918,33.1011,33.1116,33.0746,33.0958,40065.6814
2007-04-13 14:30:00,62.57,62.58,62.54,62.56,39956.21237000547,33.0958,33.1011,33.0799,33.0905,39956.2124
2007-04-13 14:35:00,62.55,62.59,62.54,62.57,43021.34646962233,33.0852,33.1064,33.0799,33.0958,43021.3465
2007-04-13 14:40:00,62.56,62.58,62.55,62.57,33388.06787082649,33.0905,33.1011,33.0852,33.0958,33388.0679
2007-04-13 14:45:00,62.57,62.63,62.55,62.56,72796.93486590039,33.0958,33.1275,33.0852,33.0905,72796.9349
2007-04-13 14:50:00,62.55,62.57,62.5,62.51,108264.9151614669,33.0852,33.0958,33.0588,33.064,108264.9152
2007-04-13 14:55:00,62.51,62.54,62.47,62.49,160481.6639299398,33.064,33.0799,33.0429,33.0535,160481.6639
2007-04-13 15:00:00,62.49,62.5,62.42,62.46,90859.3322386426,33.0535,33.0588,33.0164,33.0376,90859.3322
2007-04-13 15:05:00,62.46,62.47,62.38,62.39,150629.44718117133,33.0376,33.0429,32.9953,33.0006,150629.4472
2007-04-13 15:10:00,62.39,62.41,62.33,62.35,86371.10016420361,33.0006,33.0111,32.9688,32.9794,86371.1002
2007-04-13 15:15:00,62.34,62.36,62.21,62.32,315599.34318555007,32.9741,32.9847,32.9054,32.9635,315599.3432
2007-04-13 15:20:00,62.32,62.36,62.29,62.34,126217.84345922276,32.9635,32.9847,32.9477,32.9741,126217.8435
2007-04-13 15:25:00,62.35,62.42,62.35,62.38,87027.91461412152,32.9794,33.0164,32.9794,32.9953,87027.9146
2007-04-13 15:30:00,62.39,62.39,62.26,62.27,150957.85440613027,33.0006,33.0006,32.9318,32.9371,150957.8544
2007-04-13 15:35:00,62.27,62.38,62.25,62.36,96442.25506294472,32.9371,32.9953,32.9265,32.9847,96442.2551
2007-04-13 15:40:00,62.36,62.52,62.36,62.46,218500.27367268747,32.9847,33.0693,32.9847,33.0376,218500.2737
2007-04-13 15:45:00,62.46,62.53,62.45,62.47,188177.33990147783,33.0376,33.0746,33.0323,33.0429,188177.3399
2007-04-13 15:50:00,62.46,62.56,62.37,62.5,346579.0914066776,33.0376,33.0905,32.99,33.0588,346579.0914
2007-04-13 15:55:00,62.49,62.54,62.41,62.48,275971.5380405036,33.0535,33.0799,33.0111,33.0482,275971.538
2007-04-16 09:30:00,62.25,62.25,61.34,61.82,816858.2375478927,32.9265,32.9265,32.4452,32.6991,816858.2375
2007-04-16 09:35:00,61.83,62.12,61.8,61.87,405363.9846743295,32.7044,32.8578,32.6885,32.7255,405363.9847
2007-04-16 09:40:00,61.87,61.94,61.73,61.78,324794.74548440066,32.7255,32.7625,32.6515,32.6779,324794.7455
2007-04-16 09:45:00,61.79,61.84,61.4,61.4,582813.3552271484,32.6832,32.7096,32.4769,32.4769,582813.3552
2007-04-16 09:50:00,61.4,61.48,61.2,61.21,559058.5659551177,32.4769,32.5192,32.3711,32.3764,559058.566
2007-04-16 09:55:00,61.21,61.22,60.84,61.08,696442.2550629447,32.3764,32.3817,32.1807,32.3077,696442.2551
2007-04-16 10:00:00,61.08,61.3,61.06,61.12,392227.6956759716,32.3077,32.424,32.2971,32.3288,392227.6957
2007-04-16 10:05:00,61.12,61.2,60.99,61.01,392227.6956759716,32.3288,32.3711,32.2601,32.2706,392227.6957
2007-04-16 10:10:00,61.02,61.2,60.93,61.2,371209.6332785988,32.2759,32.3711,32.2283,32.3711,371209.6333
2007-04-16 10:15:00,61.2,61.25,61.13,61.2,373070.60755336616,32.3711,32.3976,32.3341,32.3711,373070.6076
2007-04-16 10:20:00,61.2,61.25,61.09,61.1,225287.3563218391,32.3711,32.3976,32.3129,32.3182,225287.3563
2007-04-16 10:25:00,61.1,61.15,61.04,61.12,169458.12807881774,32.3182,32.3447,32.2865,32.3288,169458.1281
2007-04-16 10:30:00,61.1,61.13,60.98,61.02,207443.89709906952,32.3182,32.3341,32.2548,32.2759,207443.8971
2007-04-16 10:35:00,61.03,61.11,60.99,61.09,126546.25068418172,32.2812,32.3235,32.2601,32.3129,126546.2507
2007-04-16 10:40:00,61.09,61.12,61.0,61.12,144608.64805692394,32.3129,32.3288,32.2653,32.3288,144608.6481
2007-04-16 10:45:00,61.1,61.2,61.09,61.2,393650.79365079367,32.3182,32.3711,32.3129,32.3711,393650.7937
2007-04-16 10:50:00,61.2,61.22,60.99,61.09,447728.5166940339,32.3711,32.3817,32.2601,32.3129,447728.5167
2007-04-16 10:55:00,61.09,61.19,61.06,61.16,139135.1943076081,32.3129,32.3658,32.2971,32.35,139135.1943
2007-04-16 11:00:00,61.17,61.2,61.16,61.2,190914.06677613576,32.3553,32.3711,32.35,32.3711,190914.0668
2007-04-16 11:05:00,61.2,61.21,61.17,61.2,125889.43623426382,32.3711,32.3764,32.3553,32.3711,125889.4362
2007-04-16 11:10:00,61.2,61.22,61.13,61.15,208429.1187739464,32.3711,32.3817,32.3341,32.3447,208429.1188
2007-04-16 11:15:00,61.16,61.2,61.15,61.2,127531.47235905858,32.35,32.3711,32.3447,32.3711,127531.4724
2007-04-16 11:20:00,61.2,61.24,61.13,61.14,317022.4411603722,32.3711,32.3923,32.3341,32.3394,317022.4412
2007-04-16 11:25:00,61.14,61.18,61.09,61.13,143732.8954570334,32.3394,32.3605,32.3129,32.3341,143732.8955
2007-04-16 11:30:00,61.14,61.19,61.12,61.17,121182.26600985222,32.3394,32.3658,32.3288,32.3553,121182.266
2007-04-16 11:35:00,61.17,61.21,61.14,61.2,138806.78708264916,32.3553,32.3764,32.3394,32.3711,138806.7871
2007-04-16 11:40:00,61.19,61.2,61.17,61.2,61959.49644225506,32.3658,32.3711,32.3553,32.3711,61959.4964
2007-04-16 11:45:00,61.2,61.23,61.19,61.2,146907.49863163658,32.3711,32.387,32.3658,32.3711,146907.4986
2007-04-16 11:50:00,61.2,61.21,61.16,61.2,210399.56212370007,32.3711,32.3764,32.35,32.3711,210399.5621
2007-04-16 11:55:00,61.2,61.21,61.11,61.13,220470.7170224412,32.3711,32.3764,32.3235,32.3341,220470.717
2007-04-16 12:00:00,61.14,61.14,61.07,61.09,144937.05528188287,32.3394,32.3394,32.3024,32.3129,144937.0553
2007-04-16 12:05:00,61.09,61.12,60.99,61.11,315270.9359605912,32.3129,32.3288,32.2601,32.3235,315270.936
2007-04-16 12:10:00,61.1,61.11,61.02,61.04,144061.30268199235,32.3182,32.3235,32.2759,32.2865,144061.3027
2007-04-16 12:15:00,61.05,61.06,61.0,61.06,165188.8341543514,32.2918,32.2971,32.2653,32.2971,165188.8342
2007-04-16 12:20:00,61.06,61.1,61.04,61.08,107936.50793650794,32.2971,32.3182,32.2865,32.3077,107936.5079
2007-04-16 12:25:00,61.08,61.2,61.06,61.18,221674.87684729064,32.3077,32.3711,32.2971,32.3605,221674.8768
2007-04-16 12:30:00,61.18,61.21,61.18,61.2,265571.9759168035,32.3605,32.3764,32.3605,32.3711,265571.9759
2007-04-16 12:35:00,61.2,61.2,61.16,61.18,105199.78106185004,32.3711,32.3711,32.35,32.3605,105199.7811
2007-04-16 12:40:00,61.19,61.24,61.16,61.24,296551.7241379311,32.3658,32.3923,32.35,32.3923,296551.7241
2007-04-16 12:45:00,61.24,61.35,61.24,61.3,223973.72742200329,32.3923,32.4505,32.3923,32.424,223973.7274
2007-04-16 12:50:00,61.3,61.39,61.2,61.2,242911.877394636,32.424,32.4716,32.3711,32.3711,242911.8774
2007-04-16 12:55:00,61.19,61.31,61.18,61.3,102900.9304871374,32.3658,32.4293,32.3605,32.424,102900.9305
2007-04-16 13:00:00,61.31,61.38,61.26,61.35,109688.013136289,32.4293,32.4663,32.4029,32.4505,109688.0131
2007-04-16 13:05:00,61.35,61.41,61.34,61.4,110563.76573617951,32.4505,32.4822,32.4452,32.4769,110563.7657
2007-04-16 13:10:00,61.39,61.39,61.24,61.24,94690.74986316366,32.4716,32.4716,32.3923,32.3923,94690.7499
2007-04-16 13:15:00,61.25,61.27,61.17,61.2,129830.3229337712,32.3976,32.4082,32.3553,32.3711,129830.3229
2007-04-16 13:20:00,61.2,61.29,61.2,61.24,87027.91461412152,32.3711,32.4187,32.3711,32.3923,87027.9146
2007-04-16 13:25:00,61.24,61.25,61.17,61.19,86699.50738916257,32.3923,32.3976,32.3553,32.3658,86699.5074
2007-04-16 13:30:00,61.18,61.21,61.13,61.17,110125.88943623428,32.3605,32.3764,32.3341,32.3553,110125.8894
2007-04-16 13:35:00,61.16,61.18,61.16,61.16,34482.75862068966,32.35,32.3605,32.35,32.35,34482.7586
2007-04-16 13:40:00,61.16,61.17,61.02,61.09,168691.8445539135,32.35,32.3553,32.2759,32.3129,168691.8446
2007-04-16 13:45:00,61.09,61.17,61.05,61.12,158949.09688013137,32.3129,32.3553,32.2918,32.3288,158949.0969
2007-04-16 13:50:00,61.12,61.15,61.02,61.12,102681.99233716476,32.3288,32.3447,32.2759,32.3288,102681.9923
2007-04-16 13:55:00,61.12,61.12,61.06,61.08,69950.73891625616,32.3288,32.3288,32.2971,32.3077,69950.7389
2007-04-16 14:00:00,61.08,61.11,61.05,61.08,73453.74931581829,32.3077,32.3235,32.2918,32.3077,73453.7493
2007-04-16 14:05:00,61.09,61.11,61.04,61.05,85057.47126436782,32.3129,32.3235,32.2865,32.2918,85057.4713
2007-04-16 14:10:00,61.04,61.09,61.03,61.04,90640.39408866996,32.2865,32.3129,32.2812,32.2865,90640.3941
2007-04-16 14:15:00,61.04,61.04,60.94,60.98,237547.89272030653,32.2865,32.2865,32.2336,32.2548,237547.8927
2007-04-16 14:20:00,60.98,61.0,60.92,60.92,221565.4077723044,32.2548,32.2653,32.223,32.223,221565.4078
2007-04-16 14:25:00,60.92,61.18,60.75,60.77,596059.1133004926,32.223,32.3605,32.1331,32.1437,596059.1133
2007-04-16 14:30:00,60.77,60.82,60.7,60.72,185112.20580186092,32.1437,32.1701,32.1067,32.1172,185112.2058
2007-04-16 14:35:00,60.72,60.85,60.66,60.78,306513.40996168583,32.1172,32.186,32.0855,32.149,306513.41
2007-04-16 14:40:00,60.78,60.78,60.7,60.73,143842.3645320197,32.149,32.149,32.1067,32.1225,143842.3645
2007-04-16 14:45:00,60.73,60.74,60.61,60.66,247400.109469075,32.1225,32.1278,32.0591,32.0855,247400.1095
2007-04-16 14:50:00,60.65,60.69,60.59,60.61,173070.6075533662,32.0802,32.1014,32.0485,32.0591,173070.6076
2007-04-16 14:55:00,60.6,60.72,60.57,60.63,283634.3732895457,32.0538,32.1172,32.0379,32.0696,283634.3733
2007-04-16 15:00:00,60.63,60.67,60.6,60.63,164203.61247947454,32.0696,32.0908,32.0538,32.0696,164203.6125
2007-04-16 15:05:00,60.63,60.66,60.6,60.61,128407.2249589491,32.0696,32.0855,32.0538,32.0591,128407.225
2007-04-16 15:10:00,60.61,60.81,60.59,60.79,441488.779419814,32.0591,32.1648,32.0485,32.1543,441488.7794
2007-04-16 15:15:00,60.79,60.89,60.76,60.86,433935.4132457581,32.1543,32.2072,32.1384,32.1913,433935.4132
2007-04-16 15:20:00,60.86,60.89,60.82,60.82,246195.9496442255,32.1913,32.2072,32.1701,32.1701,246195.9496
2007-04-16 15:25:00,60.83,60.92,60.81,60.9,211932.1291735085,32.1754,32.223,32.1648,32.2124,211932.1292
2007-04-16 15:30:00,60.9,60.96,60.78,60.93,483415.43513957306,32.2124,32.2442,32.149,32.2283,483415.4351
2007-04-16 15:35:00,60.93,61.05,60.92,61.0,327750.4105090312,32.2283,32.2918,32.223,32.2653,327750.4105
2007-04-16 15:40:00,61.0,61.11,60.99,61.11,413574.1652983032,32.2653,32.3235,32.2601,32.3235,413574.1653
2007-04-16 15:45:00,61.11,61.12,61.08,61.09,254625.06841817187,32.3235,32.3288,32.3077,32.3129,254625.0684
2007-04-16 15:50:00,61.09,61.09,61.02,61.06,281773.3990147783,32.3129,32.3129,32.2759,32.2971,281773.399
2007-04-16 15:55:00,61.06,61.13,61.03,61.12,471373.8368910783,32.2971,32.3341,32.2812,32.3288,471373.8369
2007-04-17 09:30:00,61.39,61.52,61.08,61.52,518336.070060208,32.4716,32.5404,32.3077,32.5404,518336.0701
2007-04-17 09:35:00,61.52,61.58,61.25,61.36,308374.3842364532,32.5404,32.5721,32.3976,32.4558,308374.3842
2007-04-17 09:40:00,61.37,61.41,61.07,61.17,331800.7662835249,32.461,32.4822,32.3024,32.3553,331800.7663
2007-04-17 09:45:00,61.17,61.2,61.07,61.12,308045.9770114943,32.3553,32.3711,32.3024,32.3288,308045.977
2007-04-17 09:50:00,61.11,61.15,60.89,61.08,245101.2588943624,32.3235,32.3447,32.2072,32.3077,245101.2589
2007-04-17 09:55:00,61.08,61.1,60.93,61.07,209742.74767378217,32.3077,32.3182,32.2283,32.3024,209742.7477
2007-04-17 10:00:00,61.06,61.18,61.01,61.03,233825.94417077172,32.2971,32.3605,32.2706,32.2812,233825.9442
2007-04-17 10:05:00,61.03,61.08,60.88,60.91,289107.8270388615,32.2812,32.3077,32.2019,32.2177,289107.827
2007-04-17 10:10:00,60.92,61.04,60.9,60.91,266885.60481663933,32.223,32.2865,32.2124,32.2177,266885.6048
2007-04-17 10:15:00,60.91,60.99,60.91,60.96,184893.2676518884,32.2177,32.2601,32.2177,32.2442,184893.2677
2007-04-17 10:20:00,60.96,60.97,60.82,60.83,177668.30870279146,32.2442,32.2495,32.1701,32.1754,177668.3087
2007-04-17 10:25:00,60.82,60.88,60.81,60.87,239627.80514504653,32.1701,32.2019,32.1648,32.1966,239627.8051
2007-04-17 10:30:00,60.87,60.89,60.81,60.83,201970.4433497537,32.1966,32.2072,32.1648,32.1754,201970.4433
2007-04-17 10:35:00,60.84,60.84,60.7,60.73,237766.8308702792,32.1807,32.1807,32.1067,32.1225,237766.8309
2007-04-17 10:40:00,60.74,60.8,60.73,60.79,180514.5046524357,32.1278,32.1596,32.1225,32.1543,180514.5047
2007-04-17 10:45:00,60.8,60.93,60.72,60.93,253092.50136836345,32.1596,32.2283,32.1172,32.2283,253092.5014
2007-04-17 10:50:00,60.93,60.96,60.79,60.79,219376.026272578,32.2283,32.2442,32.1543,32.1543,219376.0263
2007-04-17 10:55:00,60.79,60.83,60.73,60.78,125342.09085933224,32.1543,32.1754,32.1225,32.149,125342.0909
2007-04-17 11:00:00,60.78,60.78,60.67,60.68,185659.55117679256,32.149,32.149,32.0908,32.0961,185659.5512
2007-04-17 11:05:00,60.69,60.74,60.59,60.72,224740.0109469075,32.1014,32.1278,32.0485,32.1172,224740.0109
2007-04-17 11:10:00,60.72,60.73,60.66,60.73,134646.96223316912,32.1172,32.1225,32.0855,32.1225,134646.9622
2007-04-17 11:15:00,60.73,60.8,60.71,60.8,118883.41543513958,32.1225,32.1596,32.1119,32.1596,118883.4154
2007-04-17 11:20:00,60.81,60.81,60.71,60.73,139901.47783251232,32.1648,32.1648,32.1119,32.1225,139901.4778
2007-04-17 11:25:00,60.72,60.74,60.71,60.74,90202.51778872468,32.1172,32.1278,32.1119,32.1278,90202.5178
2007-04-17 11:30:00,60.74,60.76,60.72,60.73,156869.18445539137,32.1278,32.1384,32.1172,32.1225,156869.1845
2007-04-17 11:35:00,60.73,60.73,60.69,60.71,121291.73508483854,32.1225,32.1225,32.1014,32.1119,121291.7351
2007-04-17 11:40:00,60.72,60.72,60.61,60.65,136179.52928297757,32.1172,32.1172,32.0591,32.0802,136179.5293
2007-04-17 11:45:00,60.64,60.68,60.59,60.59,253530.3776683087,32.0749,32.0961,32.0485,32.0485,253530.3777
2007-04-17 11:50:00,60.6,60.62,60.46,60.48,267870.82649151614,32.0538,32.0643,31.9797,31.9903,267870.8265
2007-04-17 11:55:00,60.47,60.51,60.41,60.46,230651.34099616852,31.985,32.0062,31.9533,31.9797,230651.341
2007-04-17 12:00:00,60.45,60.46,60.35,60.35,170990.69512862616,31.9744,31.9797,31.9215,31.9215,170990.6951
2007-04-17 12:05:00,60.36,60.4,60.23,60.25,386425.8347016968,31.9268,31.948,31.8581,31.8686,386425.8347
2007-04-17 12:10:00,60.25,60.27,60.24,60.25,186863.71100164205,31.8686,31.8792,31.8633,31.8686,186863.711
2007-04-17 12:15:00,60.25,60.29,60.22,60.29,174931.58182813355,31.8686,31.8898,31.8528,31.8898,174931.5818
2007-04-17 12:20:00,60.28,60.3,60.24,60.24,168144.49917898193,31.8845,31.8951,31.8633,31.8633,168144.4992
2007-04-17 12:25:00,60.23,60.25,60.15,60.18,168253.96825396825,31.8581,31.8686,31.8157,31.8316,168253.9683
2007-04-17 12:30:00,60.17,60.21,60.12,60.2,175807.3344280241,31.8263,31.8475,31.7999,31.8422,175807.3344
2007-04-17 12:35:00,60.2,60.2,60.07,60.15,164641.48877941983,31.8422,31.8422,31.7734,31.8157,164641.4888
2007-04-17 12:40:00,60.14,60.14,59.92,59.94,308921.7296113848,31.8105,31.8105,31.6941,31.7047,308921.7296
2007-04-17 12:45:00,59.94,59.95,59.62,59.66,571975.9168035031,31.7047,31.71,31.5354,31.5566,571975.9168
2007-04-17 12:50:00,59.68,59.79,59.67,59.76,376573.6179529283,31.5671,31.6253,31.5618,31.6095,376573.618
2007-04-17 12:55:00,59.74,59.77,59.69,59.73,145593.86973180078,31.5989,31.6147,31.5724,31.5936,145593.8697
2007-04-17 13:00:00,59.73,59.79,59.72,59.78,168691.8445539135,31.5936,31.6253,31.5883,31.62,168691.8446
2007-04-17 13:05:00,59.78,59.83,59.68,59.71,213683.6343732896,31.62,31.6465,31.5671,31.583,213683.6344
2007-04-17 13:10:00,59.7,59.71,59.57,59.59,227148.33059660648,31.5777,31.583,31.509,31.5195,227148.3306
2007-04-17 13:15:00,59.58,59.59,59.49,59.55,300054.73453749315,31.5142,31.5195,31.4666,31.4984,300054.7345
2007-04-17 13:20:00,59.56,59.58,59.49,59.54,200985.22167487687,31.5037,31.5142,31.4666,31.4931,200985.2217
2007-04-17 13:25:00,59.54,59.56,59.43,59.5,252983.03229337712,31.4931,31.5037,31.4349,31.4719,252983.0323
2007-04-17 13:30:00,59.51,59.51,59.16,59.36,534537.4931581828,31.4772,31.4772,31.2921,31.3979,534537.4932
2007-04-17 13:35:00,59.35,59.5,59.26,59.5,218062.3973727422,31.3926,31.4719,31.345,31.4719,218062.3974
2007-04-17 13:40:00,59.51,59.6,59.45,59.51,254296.66119321293,31.4772,31.5248,31.4455,31.4772,254296.6612
2007-04-17 13:45:00,59.51,59.63,59.47,59.51,267104.5429666119,31.4772,31.5407,31.4561,31.4772,267104.543
2007-04-17 13:50:00,59.51,59.56,59.42,59.46,181280.7881773399,31.4772,31.5037,31.4296,31.4508,181280.7882
2007-04-17 13:55:00,59.46,59.51,59.39,59.4,165626.71045429667,31.4508,31.4772,31.4137,31.419,165626.7105
2007-04-17 14:00:00,59.4,59.46,59.38,59.43,172194.85495347565,31.419,31.4508,31.4085,31.4349,172194.855
2007-04-17 14:05:00,59.43,59.49,59.41,59.46,115161.46688560482,31.4349,31.4666,31.4243,31.4508,115161.4669
2007-04-17 14:10:00,59.47,59.51,59.38,59.5,254187.1921182266,31.4561,31.4772,31.4085,31.4719,254187.1921
2007-04-17 14:15:00,59.49,59.5,59.37,59.44,186644.7728516694,31.4666,31.4719,31.4032,31.4402,186644.7729
2007-04-17 14:20:00,59.45,59.56,59.44,59.55,176245.21072796936,31.4455,31.5037,31.4402,31.4984,176245.2107
2007-04-17 14:25:00,59.55,59.62,59.52,59.59,134099.61685823754,31.4984,31.5354,31.4825,31.5195,134099.6169
2007-04-17 14:30:00,59.59,59.62,59.56,59.61,96113.84783798576,31.5195,31.5354,31.5037,31.5301,96113.8478
2007-04-17 14:35:00,59.62,59.7,59.61,59.64,138368.9107827039,31.5354,31.5777,31.5301,31.546,138368.9108
2007-04-17 14:40:00,59.63,59.73,59.62,59.69,193869.73180076628,31.5407,31.5936,31.5354,31.5724,193869.7318
2007-04-17 14:45:00,59.68,59.8,59.66,59.74,258565.9551176793,31.5671,31.6306,31.5566,31.5989,258565.9551
2007-04-17 14:50:00,59.74,59.93,59.69,59.92,301258.89436234266,31.5989,31.6994,31.5724,31.6941,301258.8944
2007-04-17 14:55:00,59.92,59.92,59.84,59.86,221127.53147235903,31.6941,31.6941,31.6518,31.6623,221127.5315
2007-04-17 15:00:00,59.86,59.87,59.83,59.86,100383.14176245211,31.6623,31.6676,31.6465,31.6623,100383.1418
2007-04-17 15:05:00,59.86,59.87,59.76,59.79,138478.37985769022,31.6623,31.6676,31.6095,31.6253,138478.3799
2007-04-17 15:10:00,59.79,59.81,59.67,59.72,190038.3141762452,31.6253,31.6359,31.5618,31.5883,190038.3142
2007-04-17 15:15:00,59.72,59.72,59.6,59.61,218281.33552271483,31.5883,31.5883,31.5248,31.5301,218281.3355
2007-04-17 15:20:00,59.61,59.62,59.53,59.53,224740.0109469075,31.5301,31.5354,31.4878,31.4878,224740.0109
2007-04-17 15:25:00,59.53,59.56,59.45,59.55,181390.25725232624,31.4878,31.5037,31.4455,31.4984,181390.2573
2007-04-17 15:30:00,59.55,59.69,59.54,59.66,145812.8078817734,31.4984,31.5724,31.4931,31.5566,145812.8079
2007-04-17 15:35:00,59.66,59.76,59.62,59.74,217952.9282977559,31.5566,31.6095,31.5354,31.5989,217952.9283
2007-04-17 15:40:00,59.75,59.77,59.64,59.65,309797.4822112753,31.6042,31.6147,31.546,31.5513,309797.4822
2007-04-17 15:45:00,59.65,59.68,59.59,59.6,181828.1335522715,31.5513,31.5671,31.5195,31.5248,181828.1336
2007-04-17 15:50:00,59.59,59.66,59.58,59.6,216967.70662287905,31.5195,31.5566,31.5142,31.5248,216967.7066
2007-04-17 15:55:00,59.6,59.65,59.58,59.62,260536.39846743297,31.5248,31.5513,31.5142,31.5354,260536.3985
2007-04-18 09:30:00,59.16,59.19,58.93,59.13,552928.297755884,31.2921,31.308,31.1704,31.2762,552928.2978
2007-04-18 09:35:00,59.12,59.3,59.01,59.14,392227.6956759716,31.2709,31.3661,31.2127,31.2815,392227.6957
2007-04-18 09:40:00,59.13,59.23,59.09,59.18,266995.0738916256,31.2762,31.3291,31.2551,31.3027,266995.0739
2007-04-18 09:45:00,59.18,59.23,59.07,59.23,252873.5632183908,31.3027,31.3291,31.2445,31.3291,252873.5632
2007-04-18 09:50:00,59.23,59.35,59.17,59.35,254515.59934318555,31.3291,31.3926,31.2974,31.3926,254515.5993
2007-04-18 09:55:00,59.36,59.38,59.16,59.18,208538.5878489327,31.3979,31.4085,31.2921,31.3027,208538.5878
2007-04-18 10:00:00,59.18,59.19,59.0,59.04,245867.54241926657,31.3027,31.308,31.2075,31.2286,245867.5424
2007-04-18 10:05:00,59.04,59.05,58.74,58.78,408757.5259989053,31.2286,31.2339,31.0699,31.0911,408757.526
2007-04-18 10:10:00,58.78,58.79,58.65,58.69,382703.8861521621,31.0911,31.0964,31.0223,31.0435,382703.8862
2007-04-18 10:15:00,58.69,58.79,58.66,58.73,372194.8549534757,31.0435,31.0964,31.0276,31.0646,372194.855
2007-04-18 10:20:00,58.73,58.78,58.56,58.61,394636.01532567054,31.0646,31.0911,30.9747,31.0012,394636.0153
2007-04-18 10:25:00,58.61,58.77,58.57,58.66,450027.3672687466,31.0012,31.0858,30.98,31.0276,450027.3673
2007-04-18 10:30:00,58.67,59.1,58.51,58.6,1309031.198686371,31.0329,31.2604,30.9483,30.9959,1309031.1987
2007-04-18 10:35:00,58.6,59.09,58.58,58.91,667432.9501915709,30.9959,31.2551,30.9853,31.1599,667432.9502
2007-04-18 10:40:00,58.91,59.11,58.79,58.85,636234.2638204708,31.1599,31.2656,31.0964,31.1281,636234.2638
2007-04-18 10:45:00,58.84,58.88,58.43,58.51,646414.8877941981,31.1228,31.144,30.906,30.9483,646414.8878
2007-04-18 10:50:00,58.51,58.76,58.45,58.5,549972.6327312534,30.9483,31.0805,30.9165,30.943,549972.6327
2007-04-18 10:55:00,58.5,58.83,58.47,58.8,861850.0273672688,30.943,31.1175,30.9271,31.1017,861850.0274
2007-04-18 11:00:00,58.79,58.91,58.69,58.74,441707.7175697865,31.0964,31.1599,31.0435,31.0699,441707.7176
2007-04-18 11:05:00,58.72,58.78,58.66,58.67,334537.4931581828,31.0594,31.0911,31.0276,31.0329,334537.4932
2007-04-18 11:10:00,58.68,58.73,58.49,58.52,265024.63054187194,31.0382,31.0646,30.9377,30.9536,265024.6305
2007-04-18 11:15:00,58.51,58.57,58.39,58.41,538587.8489326765,30.9483,30.98,30.8848,30.8954,538587.8489
2007-04-18 11:20:00,58.41,58.63,58.39,58.62,332457.5807334428,30.8954,31.0118,30.8848,31.0065,332457.5807
2007-04-18 11:25:00,58.61,58.83,58.58,58.81,391789.8193760263,31.0012,31.1175,30.9853,31.107,391789.8194
2007-04-18 11:30:00,58.81,58.98,58.73,58.95,395073.89162561577,31.107,31.1969,31.0646,31.181,395073.8916
2007-04-18 11:35:00,58.93,59.27,58.89,59.19,1047509.5785440614,31.1704,31.3503,31.1493,31.308,1047509.5785
2007-04-18 11:40:00,59.18,59.32,58.97,59.06,721729.6113847839,31.3027,31.3767,31.1916,31.2392,721729.6114
2007-04-18 11:45:00,59.03,59.06,58.86,58.88,330487.1373836891,31.2233,31.2392,31.1334,31.144,330487.1374
2007-04-18 11:50:00,58.89,58.97,58.87,58.92,253858.78489326767,31.1493,31.1916,31.1387,31.1651,253858.7849
2007-04-18 11:55:00,58.93,59.01,58.9,58.91,129830.3229337712,31.1704,31.2127,31.1546,31.1599,129830.3229
2007-04-18 12:00:00,58.93,59.17,58.92,59.08,255391.3519430761,31.1704,31.2974,31.1651,31.2498,255391.3519
2007-04-18 12:05:00,59.08,59.24,58.98,59.18,442692.9392446634,31.2498,31.3344,31.1969,31.3027,442692.9392
2007-04-18 12:10:00,59.19,59.24,59.04,59.19,230651.34099616852,31.308,31.3344,31.2286,31.308,230651.341
2007-04-18 12:15:00,59.18,59.23,59.06,59.1,176902.02517788726,31.3027,31.3291,31.2392,31.2604,176902.0252
2007-04-18 12:20:00,59.09,59.17,59.04,59.07,182484.9480021894,31.2551,31.2974,31.2286,31.2445,182484.948
2007-04-18 12:25:00,59.07,59.25,59.07,59.25,176902.02517788726,31.2445,31.3397,31.2445,31.3397,176902.0252
2007-04-18 12:30:00,59.24,59.27,59.11,59.17,171975.91680350303,31.3344,31.3503,31.2656,31.2974,171975.9168
2007-04-18 12:35:00,59.16,59.19,59.04,59.07,137493.15818281335,31.2921,31.308,31.2286,31.2445,137493.1582
2007-04-18 12:40:00,59.07,59.07,58.88,58.93,211822.66009852217,31.2445,31.2445,31.144,31.1704,211822.6601
2007-04-18 12:45:00,58.92,58.96,58.89,58.95,112534.20908593322,31.1651,31.1863,31.1493,31.181,112534.2091
2007-04-18 12:50:00,58.95,59.03,58.94,59.03,145374.93158182813,31.181,31.2233,31.1757,31.2233,145374.9316
2007-04-18 12:55:00,59.03,59.05,58.98,59.0,108702.79146141215,31.2233,31.2339,31.1969,31.2075,108702.7915
2007-04-18 13:00:00,59.0,59.03,58.95,59.03,108155.44608648056,31.2075,31.2233,31.181,31.2233,108155.4461
2007-04-18 13:05:00,59.03,59.06,58.98,58.98,108045.97701149424,31.2233,31.2392,31.1969,31.1969,108045.977
2007-04-18 13:10:00,58.98,59.09,58.98,59.06,100492.61083743843,31.1969,31.2551,31.1969,31.2392,100492.6108
2007-04-18 13:15:00,59.06,59.06,58.99,59.04,64367.81609195402,31.2392,31.2392,31.2022,31.2286,64367.8161
2007-04-18 13:20:00,59.05,59.06,58.99,59.01,81663.92993979201,31.2339,31.2392,31.2022,31.2127,81663.9299
2007-04-18 13:25:00,59.01,59.03,58.96,58.98,80021.89381499727,31.2127,31.2233,31.1863,31.1969,80021.8938
2007-04-18 13:30:00,58.98,59.04,58.95,59.04,94143.40448823207,31.1969,31.2286,31.181,31.2286,94143.4045
2007-04-18 13:35:00,59.03,59.36,59.03,59.19,453311.4395183361,31.2233,31.3979,31.2233,31.308,453311.4395
2007-04-18 13:40:00,59.2,59.21,59.04,59.11,262287.90366721404,31.3132,31.3185,31.2286,31.2656,262287.9037
2007-04-18 13:45:00,59.11,59.19,59.08,59.16,108483.85331143952,31.2656,31.308,31.2498,31.2921,108483.8533
2007-04-18 13:50:00,59.14,59.21,59.1,59.1,97865.35303776684,31.2815,31.3185,31.2604,31.2604,97865.353
2007-04-18 13:55:00,59.1,59.11,58.96,58.98,147454.84400656816,31.2604,31.2656,31.1863,31.1969,147454.844
2007-04-18 14:00:00,58.98,59.05,58.94,58.95,135960.59113300493,31.1969,31.2339,31.1757,31.181,135960.5911
2007-04-18 14:05:00,58.98,59.01,58.88,59.01,181171.3191023536,31.1969,31.2127,31.144,31.2127,181171.3191
2007-04-18 14:10:00,59.02,59.07,58.94,58.98,159605.91133004928,31.218,31.2445,31.1757,31.1969,159605.9113
2007-04-18 14:15:00,58.98,58.98,58.91,58.98,134646.96223316912,31.1969,31.1969,31.1599,31.1969,134646.9622
2007-04-18 14:20:00,58.98,59.06,58.96,58.99,105966.06458675423,31.1969,31.2392,31.1863,31.2022,105966.0646
2007-04-18 14:25:00,58.99,59.12,58.98,59.07,147454.84400656816,31.2022,31.2709,31.1969,31.2445,147454.844
2007-04-18 14:30:00,59.06,59.08,59.0,59.04,96661.19321291737,31.2392,31.2498,31.2075,31.2286,96661.1932
2007-04-18 14:35:00,59.04,59.09,59.02,59.07,97646.4148877942,31.2286,31.2551,31.218,31.2445,97646.4149
2007-04-18 14:40:00,59.06,59.08,59.04,59.06,72577.99671592776,31.2392,31.2498,31.2286,31.2392,72577.9967
2007-04-18 14:45:00,59.07,59.09,59.0,59.0,111767.925561029,31.2445,31.2551,31.2075,31.2075,111767.9256
2007-04-18 14:50:00,59.01,59.09,59.01,59.09,140229.88505747126,31.2127,31.2551,31.2127,31.2551,140229.8851
2007-04-18 14:55:00,59.09,59.15,59.07,59.08,186316.36562671047,31.2551,31.2868,31.2445,31.2498,186316.3656
2007-04-18 15:00:00,59.08,59.11,59.06,59.07,145593.86973180078,31.2498,31.2656,31.2392,31.2445,145593.8697
2007-04-18 15:05:00,59.08,59.09,59.03,59.06,200437.8762999453,31.2498,31.2551,31.2233,31.2392,200437.8763
2007-04-18 15:10:00,59.05,59.1,59.04,59.07,146141.21510673236,31.2339,31.2604,31.2286,31.2445,146141.2151
2007-04-18 15:15:00,59.08,59.14,59.05,59.12,207006.02079912424,31.2498,31.2815,31.2339,31.2709,207006.0208
2007-04-18 15:20:00,59.12,59.28,59.09,59.22,286699.5073891625,31.2709,31.3556,31.2551,31.3238,286699.5074
2007-04-18 15:25:00,59.22,59.5,59.19,59.43,560700.6020799124,31.3238,31.4719,31.308,31.4349,560700.6021
2007-04-18 15:30:00,59.42,59.46,59.33,59.43,278270.3886152162,31.4296,31.4508,31.382,31.4349,278270.3886
2007-04-18 15:35:00,59.42,59.46,59.37,59.38,195292.8297755884,31.4296,31.4508,31.4032,31.4085,195292.8298
2007-04-18 15:40:00,59.39,59.45,59.36,59.4,250246.3054187192,31.4137,31.4455,31.3979,31.419,250246.3054
2007-04-18 15:45:00,59.4,59.42,59.3,59.32,271921.18226600986,31.419,31.4296,31.3661,31.3767,271921.1823
2007-04-18 15:50:00,59.33,59.42,59.3,59.33,252216.74876847293,31.382,31.4296,31.3661,31.382,252216.7488
2007-04-18 15:55:00,59.32,59.4,59.3,59.37,284400.65681444993,31.3767,31.419,31.3661,31.4032,284400.6568
2007-04-19 09:30:00,59.05,59.05,58.74,58.8,454406.13026819925,31.2339,31.2339,31.0699,31.1017,454406.1303
2007-04-19 09:35:00,58.81,59.01,58.72,58.91,491735.08483853313,31.107,31.2127,31.0594,31.1599,491735.0848
2007-04-19 09:40:00,58.89,59.09,58.82,58.98,443897.09906951286,31.1493,31.2551,31.1123,31.1969,443897.0991
2007-04-19 09:45:00,58.98,59.29,58.97,59.09,417515.05199781066,31.1969,31.3609,31.1916,31.2551,417515.052
2007-04-19 09:50:00,59.08,59.2,59.06,59.19,303448.275862069,31.2498,31.3132,31.2392,31.308,303448.2759
2007-04-19 09:55:00,59.18,59.18,58.98,59.02,216201.4230979748,31.3027,31.3027,31.1969,31.218,216201.4231
2007-04-19 10:00:00,59.02,59.08,58.91,59.04,301039.95621237,31.218,31.2498,31.1599,31.2286,301039.9562
2007-04-19 10:05:00,59.03,59.17,59.01,59.17,294909.6880131363,31.2233,31.2974,31.2127,31.2974,294909.688
2007-04-19 10:10:00,59.17,59.29,59.14,59.25,388396.2780514505,31.2974,31.3609,31.2815,31.3397,388396.2781
2007-04-19 10:15:00,59.25,59.32,59.07,59.1,237985.76902025176,31.3397,31.3767,31.2445,31.2604,237985.769
2007-04-19 10:20:00,59.1,59.15,59.1,59.15,205911.3300492611,31.2604,31.2868,31.2604,31.2868,205911.33
2007-04-19 10:25:00,59.15,59.36,59.15,59.2,246414.8877941981,31.2868,31.3979,31.2868,31.3132,246414.8878
2007-04-19 10:30:00,59.2,59.42,59.12,59.34,456704.9808429119,31.3132,31.4296,31.2709,31.3873,456704.9808
2007-04-19 10:35:00,59.33,59.4,59.29,59.3,250246.3054187192,31.382,31.419,31.3609,31.3661,250246.3054
2007-04-19 10:40:00,59.3,59.34,59.19,59.3,233059.66064586755,31.3661,31.3873,31.308,31.3661,233059.6606
2007-04-19 10:45:00,59.29,59.33,59.12,59.12,270388.61521620146,31.3609,31.382,31.2709,31.2709,270388.6152
2007-04-19 10:50:00,59.13,59.16,58.98,59.11,351286.2616310892,31.2762,31.2921,31.1969,31.2656,351286.2616
2007-04-19 10:55:00,59.11,59.13,58.94,58.97,236343.73289545704,31.2656,31.2762,31.1757,31.1916,236343.7329
2007-04-19 11:00:00,58.96,59.04,58.87,58.94,360262.72577996715,31.1863,31.2286,31.1387,31.1757,360262.7258
2007-04-19 11:05:00,58.94,59.09,58.94,59.06,178215.65407772304,31.1757,31.2551,31.1757,31.2392,178215.6541
2007-04-19 11:10:00,59.06,59.1,58.93,58.94,194307.6081007116,31.2392,31.2604,31.1704,31.1757,194307.6081
2007-04-19 11:15:00,58.94,58.98,58.92,58.96,169239.1899288451,31.1757,31.1969,31.1651,31.1863,169239.1899
2007-04-19 11:20:00,58.97,59.01,58.89,58.99,124466.33825944172,31.1916,31.2127,31.1493,31.2022,124466.3383
2007-04-19 11:25:00,58.99,59.1,58.99,59.06,242474.0010946908,31.2022,31.2604,31.2022,31.2392,242474.0011
2007-04-19 11:30:00,59.05,59.19,59.04,59.11,119759.1680350301,31.2339,31.308,31.2286,31.2656,119759.168
2007-04-19 11:35:00,59.1,59.1,59.02,59.05,105747.12643678162,31.2604,31.2604,31.218,31.2339,105747.1264
2007-04-19 11:40:00,59.08,59.19,59.03,59.19,74438.97099069513,31.2498,31.308,31.2233,31.308,74438.971
2007-04-19 11:45:00,59.19,59.23,59.1,59.1,163327.85987958402,31.308,31.3291,31.2604,31.2604,163327.8599
2007-04-19 11:50:00,59.11,59.21,59.1,59.19,123590.5856595512,31.2656,31.3185,31.2604,31.308,123590.5857
2007-04-19 11:55:00,59.19,59.24,59.14,59.14,78598.79584017515,31.308,31.3344,31.2815,31.2815,78598.7958
2007-04-19 12:00:00,59.15,59.25,59.09,59.19,124575.80733442804,31.2868,31.3397,31.2551,31.308,124575.8073
2007-04-19 12:05:00,59.19,59.22,59.12,59.16,115599.34318555008,31.308,31.3238,31.2709,31.2921,115599.3432
2007-04-19 12:10:00,59.16,59.21,59.09,59.19,107170.22441160372,31.2921,31.3185,31.2551,31.308,107170.2244
2007-04-19 12:15:00,59.19,59.2,59.13,59.15,112643.67816091956,31.308,31.3132,31.2762,31.2868,112643.6782
2007-04-19 12:20:00,59.15,59.17,59.09,59.14,93377.12096332786,31.2868,31.2974,31.2551,31.2815,93377.121
2007-04-19 12:25:00,59.13,59.16,59.08,59.11,109906.95128626164,31.2762,31.2921,31.2498,31.2656,109906.9513
2007-04-19 12:30:00,59.11,59.19,59.1,59.17,76299.9452654625,31.2656,31.308,31.2604,31.2974,76299.9453
2007-04-19 12:35:00,59.18,59.18,59.12,59.17,73015.87301587302,31.3027,31.3027,31.2709,31.2974,73015.873
2007-04-19 12:40:00,59.16,59.17,59.1,59.16,70935.96059113301,31.2921,31.2974,31.2604,31.2921,70935.9606
2007-04-19 12:45:00,59.15,59.19,59.12,59.19,74657.90914066776,31.2868,31.308,31.2709,31.308,74657.9091
2007-04-19 12:50:00,59.19,59.23,59.15,59.18,106951.28626163107,31.308,31.3291,31.2868,31.3027,106951.2863
2007-04-19 12:55:00,59.16,59.19,59.13,59.16,50793.6507936508,31.2921,31.308,31.2762,31.2921,50793.6508
2007-04-19 13:00:00,59.16,59.19,59.14,59.17,56267.10454296661,31.2921,31.308,31.2815,31.2974,56267.1045
2007-04-19 13:05:00,59.16,59.19,59.15,59.16,43568.69184455391,31.2921,31.308,31.2868,31.2921,43568.6918
2007-04-19 13:10:00,59.16,59.28,59.16,59.27,117350.84838533116,31.2921,31.3556,31.2921,31.3503,117350.8484
2007-04-19 13:15:00,59.28,59.28,59.2,59.23,56595.51176792556,31.3556,31.3556,31.3132,31.3291,56595.5118
2007-04-19 13:20:00,59.24,59.26,59.2,59.2,61412.15106732348,31.3344,31.345,31.3132,31.3132,61412.1511
2007-04-19 13:25:00,59.2,59.24,59.17,59.19,48713.73836891079,31.3132,31.3344,31.2974,31.308,48713.7384
2007-04-19 13:30:00,59.18,59.19,59.08,59.09,68089.76464148879,31.3027,31.308,31.2498,31.2551,68089.7646
2007-04-19 13:35:00,59.08,59.12,59.0,59.11,76628.35249042146,31.2498,31.2709,31.2075,31.2656,76628.3525
2007-04-19 13:40:00,59.12,59.16,59.09,59.16,75533.6617405583,31.2709,31.2921,31.2551,31.2921,75533.6617
2007-04-19 13:45:00,59.14,59.17,59.09,59.16,43787.62999452655,31.2815,31.2974,31.2551,31.2921,43787.63
2007-04-19 13:50:00,59.16,59.25,59.16,59.19,76956.75971538041,31.2921,31.3397,31.2921,31.308,76956.7597
2007-04-19 13:55:00,59.19,59.2,59.17,59.18,34701.69677066229,31.308,31.3132,31.2974,31.3027,34701.6968
2007-04-19 14:00:00,59.18,59.19,59.13,59.18,105199.78106185004,31.3027,31.308,31.2762,31.3027,105199.7811
2007-04-19 14:05:00,59.18,59.19,59.16,59.19,106294.4718117132,31.3027,31.308,31.2921,31.308,106294.4718
2007-04-19 14:10:00,59.19,59.22,59.17,59.18,130487.13738368911,31.308,31.3238,31.2974,31.3027,130487.1374
2007-04-19 14:15:00,59.19,59.19,59.11,59.17,139901.47783251232,31.308,31.308,31.2656,31.2974,139901.4778
2007-04-19 14:20:00,59.16,59.19,59.07,59.1,148549.53475643133,31.2921,31.308,31.2445,31.2604,148549.5348
2007-04-19 14:25:00,59.09,59.15,59.02,59.12,115708.8122605364,31.2551,31.2868,31.218,31.2709,115708.8123
2007-04-19 14:30:00,59.13,59.14,58.99,59.03,81554.46086480569,31.2762,31.2815,31.2022,31.2233,81554.4609
2007-04-19 14:35:00,59.03,59.04,58.95,58.96,80131.36288998359,31.2233,31.2286,31.181,31.1863,80131.3629
2007-04-19 14:40:00,58.96,59.07,58.94,59.07,97099.06951286262,31.1863,31.2445,31.1757,31.2445,97099.0695
2007-04-19 14:45:00,59.07,59.15,59.07,59.15,60864.8056923919,31.2445,31.2868,31.2445,31.2868,60864.8057
2007-04-19 14:50:00,59.13,59.15,59.05,59.1,61302.681992337166,31.2762,31.2868,31.2339,31.2604,61302.682
2007-04-19 14:55:00,59.1,59.18,59.09,59.12,329939.79200875753,31.2604,31.3027,31.2551,31.2709,329939.792
2007-04-19 15:00:00,59.12,59.19,59.1,59.15,218719.2118226601,31.2709,31.308,31.2604,31.2868,218719.2118
2007-04-19 15:05:00,59.15,59.25,59.13,59.25,143951.83360700603,31.2868,31.3397,31.2762,31.3397,143951.8336
2007-04-19 15:10:00,59.24,59.26,59.14,59.23,155227.14833059662,31.3344,31.345,31.2815,31.3291,155227.1483
2007-04-19 15:15:00,59.24,59.24,59.17,59.21,95019.1570881226,31.3344,31.3344,31.2974,31.3185,95019.1571
2007-04-19 15:20:00,59.2,59.25,59.15,59.15,112862.61631089218,31.3132,31.3397,31.2868,31.2868,112862.6163
2007-04-19 15:25:00,59.15,59.27,59.15,59.27,168910.78270388616,31.2868,31.3503,31.2868,31.3503,168910.7827
2007-04-19 15:30:00,59.25,59.28,59.14,59.15,98960.04378763,31.3397,31.3556,31.2815,31.2868,98960.0438
2007-04-19 15:35:00,59.15,59.16,59.09,59.11,128954.57033388068,31.2868,31.2921,31.2551,31.2656,128954.5703
2007-04-19 15:40:00,59.11,59.17,59.09,59.11,178215.65407772304,31.2656,31.2974,31.2551,31.2656,178215.6541
2007-04-19 15:45:00,59.11,59.13,59.08,59.13,169020.25177887248,31.2656,31.2762,31.2498,31.2762,169020.2518
2007-04-19 15:50:00,59.12,59.15,59.08,59.11,175369.4581280788,31.2709,31.2868,31.2498,31.2656,175369.4581
2007-04-19 15:55:00,59.12,59.18,59.09,59.15,254077.7230432403,31.2709,31.3027,31.2551,31.2868,254077.723
2007-04-20 09:30:00,59.59,60.02,59.51,59.72,1392556.1029009304,31.5195,31.747,31.4772,31.5883,1392556.1029
2007-04-20 09:35:00,59.72,59.92,59.72,59.76,389928.8451012589,31.5883,31.6941,31.5883,31.6095,389928.8451
2007-04-20 09:40:00,59.75,59.78,59.42,59.49,347235.90585659555,31.6042,31.62,31.4296,31.4666,347235.9059
2007-04-20 09:45:00,59.49,59.64,59.48,59.64,333442.80240831967,31.4666,31.546,31.4614,31.546,333442.8024
2007-04-20 09:50:00,59.62,59.72,59.45,59.53,238970.99069512865,31.5354,31.5883,31.4455,31.4878,238970.9907
2007-04-20 09:55:00,59.53,59.55,59.23,59.32,375588.3962780515,31.4878,31.4984,31.3291,31.3767,375588.3963
2007-04-20 10:00:00,59.33,59.36,59.09,59.26,340229.8850574713,31.382,31.3979,31.2551,31.345,340229.8851
2007-04-20 10:05:00,59.27,59.36,59.09,59.35,319649.6989600438,31.3503,31.3979,31.2551,31.3926,319649.699
2007-04-20 10:10:00,59.35,59.51,59.22,59.33,286042.6929392447,31.3926,31.4772,31.3238,31.382,286042.6929
2007-04-20 10:15:00,59.32,59.35,59.22,59.33,174712.64367816094,31.3767,31.3926,31.3238,31.382,174712.6437
2007-04-20 10:20:00,59.33,59.64,59.3,59.62,307279.69348659005,31.382,31.546,31.3661,31.5354,307279.6935
2007-04-20 10:25:00,59.62,59.78,59.61,59.71,360481.6639299398,31.5354,31.62,31.5301,31.583,360481.6639
2007-04-20 10:30:00,59.71,59.88,59.71,59.83,375041.0509031199,31.583,31.6729,31.583,31.6465,375041.0509
2007-04-20 10:35:00,59.83,59.84,59.72,59.72,233497.5369458128,31.6465,31.6518,31.5883,31.5883,233497.5369
2007-04-20 10:40:00,59.72,59.8,59.71,59.8,214012.0415982485,31.5883,31.6306,31.583,31.6306,214012.0416
2007-04-20 10:45:00,59.79,59.8,59.7,59.72,200109.46907498632,31.6253,31.6306,31.5777,31.5883,200109.4691
2007-04-20 10:50:00,59.72,59.75,59.64,59.69,272796.9348659004,31.5883,31.6042,31.546,31.5724,272796.9349
2007-04-20 10:55:00,59.7,59.7,59.62,59.65,201751.50519978107,31.5777,31.5777,31.5354,31.5513,201751.5052
2007-04-20 11:00:00,59.65,59.67,59.51,59.54,203393.5413245758,31.5513,31.5618,31.4772,31.4931,203393.5413
2007-04-20 11:05:00,59.54,59.61,59.49,59.51,212479.47454844008,31.4931,31.5301,31.4666,31.4772,212479.4745
2007-04-20 11:10:00,59.51,59.65,59.51,59.57,233169.12972085387,31.4772,31.5513,31.4772,31.509,233169.1297
2007-04-20 11:15:00,59.57,59.61,59.54,59.54,131910.2353585112,31.509,31.5301,31.4931,31.4931,131910.2354
2007-04-20 11:20:00,59.54,59.57,59.44,59.55,180405.03557744937,31.4931,31.509,31.4402,31.4984,180405.0356
2007-04-20 11:25:00,59.56,59.65,59.51,59.6,148549.53475643133,31.5037,31.5513,31.4772,31.5248,148549.5348
2007-04-20 11:30:00,59.6,59.62,59.54,59.55,72359.05856595511,31.5248,31.5354,31.4931,31.4984,72359.0586
2007-04-20 11:35:00,59.54,59.57,59.48,59.48,75424.19266557197,31.4931,31.509,31.4614,31.4614,75424.1927
2007-04-20 11:40:00,59.48,59.51,59.44,59.47,110673.23481116584,31.4614,31.4772,31.4402,31.4561,110673.2348
2007-04-20 11:45:00,59.46,59.47,59.41,59.44,91297.20853858785,31.4508,31.4561,31.4243,31.4402,91297.2085
2007-04-20 11:50:00,59.45,59.49,59.44,59.45,88451.01258894363,31.4455,31.4666,31.4402,31.4455,88451.0126
2007-04-20 11:55:00,59.45,59.46,59.4,59.4,96880.13136288998,31.4455,31.4508,31.419,31.419,96880.1314
2007-04-20 12:00:00,59.4,59.42,59.37,59.37,140558.29228243022,31.419,31.4296,31.4032,31.4032,140558.2923
2007-04-20 12:05:00,59.37,59.45,59.37,59.38,173617.95292829775,31.4032,31.4455,31.4032,31.4085,173617.9529
2007-04-20 12:10:00,59.38,59.49,59.37,59.46,142528.7356321839,31.4085,31.4666,31.4032,31.4508,142528.7356
2007-04-20 12:15:00,59.46,59.53,59.44,59.44,126108.37438423646,31.4508,31.4878,31.4402,31.4402,126108.3744
2007-04-20 12:20:00,59.45,59.46,59.4,59.42,81444.99178981938,31.4455,31.4508,31.419,31.4296,81444.9918
2007-04-20 12:25:00,59.43,59.45,59.39,59.4,69950.73891625616,31.4349,31.4455,31.4137,31.419,69950.7389
2007-04-20 12:30:00,59.4,59.43,59.38,59.41,66338.25944170772,31.419,31.4349,31.4085,31.4243,66338.2594
2007-04-20 12:35:00,59.41,59.42,59.34,59.34,55281.88286808976,31.4243,31.4296,31.3873,31.3873,55281.8829
2007-04-20 12:40:00,59.35,59.42,59.34,59.35,86590.03831417624,31.3926,31.4296,31.3873,31.3926,86590.0383
2007-04-20 12:45:00,59.35,59.4,59.35,59.39,47837.985769020255,31.3926,31.419,31.3926,31.4137,47837.9858
2007-04-20 12:50:00,59.39,59.42,59.36,59.38,97646.4148877942,31.4137,31.4296,31.3979,31.4085,97646.4149
2007-04-20 12:55:00,59.38,59.4,59.34,59.37,78598.79584017515,31.4085,31.419,31.3873,31.4032,78598.7958
2007-04-20 13:00:00,59.36,59.38,59.3,59.3,85933.22386425835,31.3979,31.4085,31.3661,31.3661,85933.2239
2007-04-20 13:05:00,59.3,59.31,59.25,59.26,120853.85878489328,31.3661,31.3714,31.3397,31.345,120853.8588
2007-04-20 13:10:00,59.26,59.27,59.18,59.19,181718.6644772852,31.345,31.3503,31.3027,31.308,181718.6645
2007-04-20 13:15:00,59.19,59.21,59.18,59.19,103448.27586206896,31.308,31.3185,31.3027,31.308,103448.2759
2007-04-20 13:20:00,59.19,59.3,59.19,59.29,155117.6792556103,31.308,31.3661,31.308,31.3609,155117.6793
2007-04-20 13:25:00,59.28,59.33,59.26,59.33,126108.37438423646,31.3556,31.382,31.345,31.382,126108.3744
2007-04-20 13:30:00,59.32,59.43,59.32,59.42,274767.3782156541,31.3767,31.4349,31.3767,31.4296,274767.3782
2007-04-20 13:35:00,59.42,59.45,59.4,59.41,160372.19485495347,31.4296,31.4455,31.419,31.4243,160372.1949
2007-04-20 13:40:00,59.41,59.57,59.41,59.53,273563.2183908046,31.4243,31.509,31.4243,31.4878,273563.2184
2007-04-20 13:45:00,59.53,59.59,59.51,59.54,208319.64969896004,31.4878,31.5195,31.4772,31.4931,208319.6497
2007-04-20 13:50:00,59.54,59.59,59.53,59.55,196825.39682539683,31.4931,31.5195,31.4878,31.4984,196825.3968
2007-04-20 13:55:00,59.55,59.59,59.55,59.56,92720.30651340996,31.4984,31.5195,31.4984,31.5037,92720.3065
2007-04-20 14:00:00,59.56,59.67,59.55,59.62,115708.8122605364,31.5037,31.5618,31.4984,31.5354,115708.8123
2007-04-20 14:05:00,59.62,59.76,59.62,59.74,218281.33552271483,31.5354,31.6095,31.5354,31.5989,218281.3355
2007-04-20 14:10:00,59.74,59.74,59.69,59.72,86480.56923918994,31.5989,31.5989,31.5724,31.5883,86480.5692
2007-04-20 14:15:00,59.72,59.74,59.66,59.7,125670.4980842912,31.5883,31.5989,31.5566,31.5777,125670.4981
2007-04-20 14:20:00,59.7,59.72,59.67,59.7,104652.43568691846,31.5777,31.5883,31.5618,31.5777,104652.4357
2007-04-20 14:25:00,59.7,59.71,59.61,59.63,150082.10180623975,31.5777,31.583,31.5301,31.5407,150082.1018
2007-04-20 14:30:00,59.63,59.69,59.63,59.67,163327.85987958402,31.5407,31.5724,31.5407,31.5618,163327.8599
2007-04-20 14:35:00,59.67,59.69,59.64,59.65,109578.54406130267,31.5618,31.5724,31.546,31.5513,109578.5441
2007-04-20 14:40:00,59.65,59.68,59.65,59.67,89655.1724137931,31.5513,31.5671,31.5513,31.5618,89655.1724
2007-04-20 14:45:00,59.67,59.72,59.66,59.7,195183.3607006021,31.5618,31.5883,31.5566,31.5777,195183.3607
2007-04-20 14:50:00,59.7,59.71,59.66,59.7,168144.49917898193,31.5777,31.583,31.5566,31.5777,168144.4992
2007-04-20 14:55:00,59.71,59.79,59.7,59.77,125342.09085933224,31.583,31.6253,31.5777,31.6147,125342.0909
2007-04-20 15:00:00,59.77,59.84,59.74,59.84,170881.22605363987,31.6147,31.6518,31.5989,31.6518,170881.2261
2007-04-20 15:05:00,59.84,59.86,59.79,59.81,227476.73782156545,31.6518,31.6623,31.6253,31.6359,227476.7378
2007-04-20 15:10:00,59.81,59.87,59.8,59.86,193869.73180076628,31.6359,31.6676,31.6306,31.6623,193869.7318
2007-04-20 15:15:00,59.86,59.88,59.73,59.78,257690.2025177888,31.6623,31.6729,31.5936,31.62,257690.2025
2007-04-20 15:20:00,59.78,59.78,59.72,59.74,227914.61412151068,31.62,31.62,31.5883,31.5989,227914.6141
2007-04-20 15:25:00,59.75,59.82,59.75,59.82,139682.53968253967,31.6042,31.6412,31.6042,31.6412,139682.5397
2007-04-20 15:30:00,59.82,59.89,59.81,59.83,226819.9233716475,31.6412,31.6782,31.6359,31.6465,226819.9234
2007-04-20 15:35:00,59.83,59.92,59.83,59.92,276409.41434044886,31.6465,31.6941,31.6465,31.6941,276409.4143
2007-04-20 15:40:00,59.92,60.13,59.91,60.13,418938.1499726328,31.6941,31.8052,31.6888,31.8052,418938.15
2007-04-20 15:45:00,60.12,60.13,60.07,60.07,436015.3256704981,31.7999,31.8052,31.7734,31.7734,436015.3257
2007-04-20 15:50:00,60.07,60.15,60.06,60.14,360700.6020799125,31.7734,31.8157,31.7681,31.8105,360700.6021
2007-04-20 15:55:00,60.14,60.35,60.13,60.29,620689.6551724138,31.8105,31.9215,31.8052,31.8898,620689.6552
2007-04-23 09:30:00,61.05,61.46,61.02,61.05,1126874.6579091407,32.2918,32.5087,32.2759,32.2918,1126874.6579
2007-04-23 09:35:00,61.06,61.29,60.99,61.19,657799.671592775,32.2971,32.4187,32.2601,32.3658,657799.6716
2007-04-23 09:40:00,61.19,61.36,61.08,61.09,520525.4515599344,32.3658,32.4558,32.3077,32.3129,520525.4516
2007-04-23 09:45:00,61.07,61.22,61.06,61.16,455719.7591680351,32.3024,32.3817,32.2971,32.35,455719.7592
2007-04-23 09:50:00,61.17,61.31,61.16,61.21,425834.7016967707,32.3553,32.4293,32.35,32.3764,425834.7017
2007-04-23 09:55:00,61.21,61.5,61.2,61.45,601970.4433497537,32.3764,32.5298,32.3711,32.5034,601970.4433
2007-04-23 10:00:00,61.46,61.62,61.33,61.62,531581.8281335523,32.5087,32.5933,32.4399,32.5933,531581.8281
2007-04-23 10:05:00,61.62,61.92,61.6,61.86,591789.8193760263,32.5933,32.752,32.5827,32.7202,591789.8194
2007-04-23 10:10:00,61.85,62.02,61.85,62.0,546031.746031746,32.7149,32.8049,32.7149,32.7943,546031.746
2007-04-23 10:15:00,62.0,62.01,61.81,61.86,326108.37438423646,32.7943,32.7996,32.6938,32.7202,326108.3744
2007-04-23 10:20:00,61.87,61.89,61.78,61.78,177011.49425287358,32.7255,32.7361,32.6779,32.6779,177011.4943
2007-04-23 10:25:00,61.79,61.97,61.77,61.94,278489.32676518883,32.6832,32.7784,32.6726,32.7625,278489.3268
2007-04-23 10:30:00,61.95,62.0,61.87,61.87,221893.81499726328,32.7678,32.7943,32.7255,32.7255,221893.815
2007-04-23 10:35:00,61.87,61.89,61.76,61.89,294909.6880131363,32.7255,32.7361,32.6673,32.7361,294909.688
2007-04-23 10:40:00,61.89,61.91,61.85,61.88,275533.6617405583,32.7361,32.7467,32.7149,32.7308,275533.6617
2007-04-23 10:45:00,61.87,61.94,61.87,61.9,213136.288998358,32.7255,32.7625,32.7255,32.7414,213136.289
2007-04-23 10:50:00,61.91,61.99,61.84,61.96,245320.197044335,32.7467,32.789,32.7096,32.7731,245320.197
2007-04-23 10:55:00,61.96,62.02,61.96,61.97,193322.3864258347,32.7731,32.8049,32.7731,32.7784,193322.3864
2007-04-23 11:00:00,61.97,61.97,61.81,61.83,197810.61850027367,32.7784,32.7784,32.6938,32.7044,197810.6185
2007-04-23 11:05:00,61.82,61.84,61.72,61.72,211932.1291735085,32.6991,32.7096,32.6462,32.6462,211932.1292
2007-04-23 11:10:00,61.72,61.82,61.57,61.81,406130.26819923375,32.6462,32.6991,32.5668,32.6938,406130.2682
2007-04-23 11:15:00,61.82,61.88,61.75,61.76,377887.2468527641,32.6991,32.7308,32.662,32.6673,377887.2469
2007-04-23 11:20:00,61.75,61.81,61.74,61.8,112643.67816091956,32.662,32.6938,32.6568,32.6885,112643.6782
2007-04-23 11:25:00,61.8,61.89,61.75,61.75,145155.99343185552,32.6885,32.7361,32.662,32.662,145155.9934
2007-04-23 11:30:00,61.76,61.78,61.67,61.68,158839.62780514505,32.6673,32.6779,32.6197,32.625,158839.6278
2007-04-23 11:35:00,61.69,61.69,61.58,61.65,221455.938697318,32.6303,32.6303,32.5721,32.6092,221455.9387
2007-04-23 11:40:00,61.65,61.66,61.52,61.56,196825.39682539683,32.6092,32.6144,32.5404,32.5615,196825.3968
2007-04-23 11:45:00,61.55,61.57,61.52,61.54,108155.44608648056,32.5563,32.5668,32.5404,32.551,108155.4461
2007-04-23 11:50:00,61.54,61.68,61.53,61.66,317898.19376026274,32.551,32.625,32.5457,32.6144,317898.1938
2007-04-23 11:55:00,61.65,61.72,61.62,61.71,248494.8002189381,32.6092,32.6462,32.5933,32.6409,248494.8002
2007-04-23 12:00:00,61.71,61.72,61.62,61.63,160919.54022988505,32.6409,32.6462,32.5933,32.5986,160919.5402
2007-04-23 12:05:00,61.64,61.64,61.54,61.55,407006.02079912426,32.6039,32.6039,32.551,32.5563,407006.0208
2007-04-23 12:10:00,61.55,61.62,61.52,61.57,246852.7640941434,32.5563,32.5933,32.5404,32.5668,246852.7641
2007-04-23 12:15:00,61.57,61.64,61.49,61.57,304105.09031198686,32.5668,32.6039,32.5245,32.5668,304105.0903
2007-04-23 12:20:00,61.58,61.62,61.54,61.58,88669.95073891626,32.5721,32.5933,32.551,32.5721,88669.9507
2007-04-23 12:25:00,61.58,61.65,61.58,61.64,111658.45648604268,32.5721,32.6092,32.5721,32.6039,111658.4565
2007-04-23 12:30:00,61.63,61.72,61.53,61.69,167816.091954023,32.5986,32.6462,32.5457,32.6303,167816.092
2007-04-23 12:35:00,61.69,61.77,61.68,61.72,124904.21455938698,32.6303,32.6726,32.625,32.6462,124904.2146
2007-04-23 12:40:00,61.73,61.79,61.65,61.66,179529.28297755885,32.6515,32.6832,32.6092,32.6144,179529.283
2007-04-23 12:45:00,61.66,61.72,61.63,61.71,182156.54077723043,32.6144,32.6462,32.5986,32.6409,182156.5408
2007-04-23 12:50:00,61.71,61.79,61.64,61.64,182047.0717022441,32.6409,32.6832,32.6039,32.6039,182047.0717
2007-04-23 12:55:00,61.64,61.73,61.64,61.7,79693.48659003832,32.6039,32.6515,32.6039,32.6356,79693.4866
2007-04-23 13:00:00,61.7,61.74,61.68,61.71,121401.20415982486,32.6356,32.6568,32.625,32.6409,121401.2042
2007-04-23 13:05:00,61.71,61.83,61.7,61.83,195511.76792556103,32.6409,32.7044,32.6356,32.7044,195511.7679
2007-04-23 13:10:00,61.83,62.04,61.57,61.84,550848.385331144,32.7044,32.8154,32.5668,32.7096,550848.3853
2007-04-23 13:15:00,61.84,61.91,61.83,61.89,122386.4258347017,32.7096,32.7467,32.7044,32.7361,122386.4258
2007-04-23 13:20:00,61.89,61.9,61.81,61.83,105090.31198686371,32.7361,32.7414,32.6938,32.7044,105090.312
2007-04-23 13:25:00,61.83,61.89,61.83,61.83,100930.4871373837,32.7044,32.7361,32.7044,32.7044,100930.4871
2007-04-23 13:30:00,61.83,61.95,61.83,61.95,152490.4214559387,32.7044,32.7678,32.7044,32.7678,152490.4215
2007-04-23 13:35:00,61.95,62.0,61.94,61.94,175150.5199781062,32.7678,32.7943,32.7625,32.7625,175150.52
2007-04-23 13:40:00,61.94,61.94,61.84,61.88,182813.3552271484,32.7625,32.7625,32.7096,32.7308,182813.3552
2007-04-23 13:45:00,61.89,61.92,61.85,61.89,98193.7602627258,32.7361,32.752,32.7149,32.7361,98193.7603
2007-04-23 13:50:00,61.89,61.89,61.81,61.83,176354.67980295568,32.7361,32.7361,32.6938,32.7044,176354.6798
2007-04-23 13:55:00,61.82,61.88,61.81,61.86,92391.89928845102,32.6991,32.7308,32.6938,32.7202,92391.8993
2007-04-23 14:00:00,61.86,61.87,61.83,61.85,163327.85987958402,32.7202,32.7255,32.7044,32.7149,163327.8599
2007-04-23 14:05:00,61.84,61.87,61.83,61.84,155993.43185550082,32.7096,32.7255,32.7044,32.7096,155993.4319
2007-04-23 14:10:00,61.84,61.89,61.83,61.89,212807.881773399,32.7096,32.7361,32.7044,32.7361,212807.8818
2007-04-23 14:15:00,61.89,61.94,61.81,61.93,329830.32293377124,32.7361,32.7625,32.6938,32.7573,329830.3229
2007-04-23 14:20:00,61.94,61.97,61.91,61.94,264367.816091954,32.7625,32.7784,32.7467,32.7625,264367.8161
2007-04-23 14:25:00,61.94,62.06,61.94,62.05,283415.43513957306,32.7625,32.826,32.7625,32.8207,283415.4351
2007-04-23 14:30:00,62.05,62.17,62.04,62.13,452107.2796934866,32.8207,32.8842,32.8154,32.863,452107.2797
2007-04-23 14:35:00,62.13,62.16,62.08,62.11,308155.4460864806,32.863,32.8789,32.8366,32.8525,308155.4461
2007-04-23 14:40:00,62.11,62.2,62.07,62.15,295675.9715380405,32.8525,32.9001,32.8313,32.8736,295675.9715
2007-04-23 14:45:00,62.15,62.32,62.15,62.32,482539.68253968254,32.8736,32.9635,32.8736,32.9635,482539.6825
2007-04-23 14:50:00,62.33,62.34,62.25,62.29,221018.0623973728,32.9688,32.9741,32.9265,32.9477,221018.0624
2007-04-23 14:55:00,62.28,62.31,62.26,62.26,150738.91625615765,32.9424,32.9583,32.9318,32.9318,150738.9163
2007-04-23 15:00:00,62.26,62.27,62.16,62.24,334975.3694581281,32.9318,32.9371,32.8789,32.9212,334975.3695
2007-04-23 15:05:00,62.24,62.32,62.23,62.29,163108.92172961138,32.9212,32.9635,32.9159,32.9477,163108.9217
2007-04-23 15:10:00,62.29,62.29,62.21,62.26,135851.1220580186,32.9477,32.9477,32.9054,32.9318,135851.1221
2007-04-23 15:15:00,62.26,62.34,62.25,62.29,318445.5391351943,32.9318,32.9741,32.9265,32.9477,318445.5391
2007-04-23 15:20:00,62.3,62.35,62.18,62.32,345703.3388067871,32.953,32.9794,32.8895,32.9635,345703.3388
2007-04-23 15:25:00,62.32,62.43,62.31,62.42,390585.6595511768,32.9635,33.0217,32.9583,33.0164,390585.6596
2007-04-23 15:30:00,62.42,62.47,62.39,62.46,269293.92446633824,33.0164,33.0429,33.0006,33.0376,269293.9245
2007-04-23 15:35:00,62.45,62.47,62.4,62.4,339463.60153256706,33.0323,33.0429,33.0059,33.0059,339463.6015
2007-04-23 15:40:00,62.4,62.45,62.35,62.36,338149.97263273125,33.0059,33.0323,32.9794,32.9847,338149.9726
2007-04-23 15:45:00,62.36,62.41,62.35,62.37,311658.4564860427,32.9847,33.0111,32.9794,32.99,311658.4565
2007-04-23 15:50:00,62.38,62.39,62.33,62.38,440284.6195949644,32.9953,33.0006,32.9688,32.9953,440284.6196
2007-04-23 15:55:00,62.37,62.41,62.34,62.39,529611.3847837986,32.99,33.0111,32.9741,33.0006,529611.3848
2007-04-24 09:30:00,62.48,62.64,62.42,62.57,406020.7991242474,33.0482,33.1328,33.0164,33.0958,406020.7991
2007-04-24 09:35:00,62.57,62.68,62.03,62.04,423316.9129720854,33.0958,33.154,32.8101,32.8154,423316.913
2007-04-24 09:40:00,62.03,62.48,62.01,62.37,324685.2764094144,32.8101,33.0482,32.7996,32.99,324685.2764
2007-04-24 09:45:00,62.36,62.39,62.21,62.29,414668.8560481664,32.9847,33.0006,32.9054,32.9477,414668.856
2007-04-24 09:50:00,62.31,62.49,62.31,62.45,267432.9501915709,32.9583,33.0535,32.9583,33.0323,267432.9502
2007-04-24 09:55:00,62.44,62.55,62.4,62.51,277394.63601532567,33.027,33.0852,33.0059,33.064,277394.636
2007-04-24 10:00:00,62.49,62.57,62.31,62.53,321948.54953475646,33.0535,33.0958,32.9583,33.0746,321948.5495
2007-04-24 10:05:00,62.53,62.66,62.52,62.56,363875.2052545156,33.0746,33.1434,33.0693,33.0905,363875.2053
2007-04-24 10:10:00,62.57,62.8,62.57,62.79,389709.9069512863,33.0958,33.2174,33.0958,33.2121,389709.907
2007-04-24 10:15:00,62.8,62.81,62.71,62.78,347235.90585659555,33.2174,33.2227,33.1698,33.2069,347235.9059
2007-04-24 10:20:00,62.78,62.79,62.5,62.53,345922.27695675974,33.2069,33.2121,33.0588,33.0746,345922.277
2007-04-24 10:25:00,62.52,62.56,62.39,62.48,267323.48111658456,33.0693,33.0905,33.0006,33.0482,267323.4811
2007-04-24 10:30:00,62.49,62.49,62.27,62.37,197701.1494252873,33.0535,33.0535,32.9371,32.99,197701.1494
2007-04-24 10:35:00,62.37,62.37,62.12,62.34,301477.8325123153,32.99,32.99,32.8578,32.9741,301477.8325
2007-04-24 10:40:00,62.33,62.48,62.32,62.36,235796.38752052543,32.9688,33.0482,32.9635,32.9847,235796.3875
2007-04-24 10:45:00,62.35,62.54,62.33,62.47,164094.14340448825,32.9794,33.0799,32.9688,33.0429,164094.1434
2007-04-24 10:50:00,62.47,62.58,62.44,62.48,144937.05528188287,33.0429,33.1011,33.027,33.0482,144937.0553
2007-04-24 10:55:00,62.48,62.49,62.26,62.26,224958.94909688013,33.0482,33.0535,32.9318,32.9318,224958.9491
2007-04-24 11:00:00,62.26,62.27,62.19,62.25,222660.0985221675,32.9318,32.9371,32.8948,32.9265,222660.0985
2007-04-24 11:05:00,62.25,62.3,62.19,62.29,219266.5571975917,32.9265,32.953,32.8948,32.9477,219266.5572
2007-04-24 11:10:00,62.3,62.56,62.28,62.47,230103.995621237,32.953,33.0905,32.9424,33.0429,230103.9956
2007-04-24 11:15:00,62.47,62.51,62.4,62.48,162014.23097974822,33.0429,33.064,33.0059,33.0482,162014.231
2007-04-24 11:20:00,62.48,62.62,62.47,62.62,184017.51505199785,33.0482,33.1222,33.0429,33.1222,184017.5151
2007-04-24 11:25:00,62.62,62.69,62.61,62.69,119759.1680350301,33.1222,33.1592,33.1169,33.1592,119759.168
2007-04-24 11:30:00,62.68,62.74,62.56,62.56,159168.03503010402,33.154,33.1857,33.0905,33.0905,159168.035
2007-04-24 11:35:00,62.57,62.59,62.47,62.55,154241.92665571976,33.0958,33.1064,33.0429,33.0852,154241.9267
2007-04-24 11:40:00,62.54,62.68,62.54,62.67,130706.07553366174,33.0799,33.154,33.0799,33.1487,130706.0755
2007-04-24 11:45:00,62.67,62.68,62.52,62.54,108483.85331143952,33.1487,33.154,33.0693,33.0799,108483.8533
2007-04-24 11:50:00,62.53,62.64,62.47,62.6,287684.7290640394,33.0746,33.1328,33.0429,33.1116,287684.7291
2007-04-24 11:55:00,62.59,62.67,62.45,62.47,158073.34428024082,33.1064,33.1487,33.0323,33.0429,158073.3443
2007-04-24 12:00:00,62.48,62.57,62.43,62.52,174822.11275314723,33.0482,33.0958,33.0217,33.0693,174822.1128
2007-04-24 12:05:00,62.53,62.57,62.49,62.52,663163.6562671046,33.0746,33.0958,33.0535,33.0693,663163.6563
2007-04-24 12:10:00,62.52,62.55,62.47,62.49,120415.982484948,33.0693,33.0852,33.0429,33.0535,120415.9825
2007-04-24 12:15:00,62.49,62.49,62.21,62.33,229556.65024630545,33.0535,33.0535,32.9054,32.9688,229556.6502
2007-04-24 12:20:00,62.33,62.5,62.32,62.4,130815.54460864808,32.9688,33.0588,32.9635,33.0059,130815.5446
2007-04-24 12:25:00,62.4,62.53,62.35,62.42,125232.62178434592,33.0059,33.0746,32.9794,33.0164,125232.6218
2007-04-24 12:30:00,62.42,62.44,62.19,62.26,170990.69512862616,33.0164,33.027,32.8948,32.9318,170990.6951
2007-04-24 12:35:00,62.26,62.29,62.17,62.19,75971.53804050355,32.9318,32.9477,32.8842,32.8948,75971.538
2007-04-24 12:40:00,62.18,62.19,62.07,62.08,199124.24740010948,32.8895,32.8948,32.8313,32.8366,199124.2474
2007-04-24 12:45:00,62.08,62.22,62.08,62.09,119978.10618500276,32.8366,32.9106,32.8366,32.8419,119978.1062
2007-04-24 12:50:00,62.1,62.2,62.07,62.14,118773.94636015326,32.8472,32.9001,32.8313,32.8683,118773.9464
2007-04-24 12:55:00,62.14,62.35,62.12,62.33,116912.97208538587,32.8683,32.9794,32.8578,32.9688,116912.9721
2007-04-24 13:00:00,62.33,62.44,62.3,62.3,203393.5413245758,32.9688,33.027,32.953,32.953,203393.5413
2007-04-24 13:05:00,62.31,62.37,62.14,62.35,221565.4077723044,32.9583,32.99,32.8683,32.9794,221565.4078
2007-04-24 13:10:00,62.34,62.47,62.32,62.37,181280.7881773399,32.9741,33.0429,32.9635,32.99,181280.7882
2007-04-24 13:15:00,62.36,62.44,62.32,62.33,153256.70498084291,32.9847,33.027,32.9635,32.9688,153256.705
2007-04-24 13:20:00,62.34,62.44,62.23,62.33,150957.85440613027,32.9741,33.027,32.9159,32.9688,150957.8544
2007-04-24 13:25:00,62.34,62.44,62.29,62.43,108264.9151614669,32.9741,33.027,32.9477,33.0217,108264.9152
2007-04-24 13:30:00,62.41,62.48,62.36,62.47,115818.28133552273,33.0111,33.0482,32.9847,33.0429,115818.2813
2007-04-24 13:35:00,62.47,62.59,62.39,62.55,326655.71975916805,33.0429,33.1064,33.0006,33.0852,326655.7198
2007-04-24 13:40:00,62.54,62.57,62.53,62.54,66119.32129173509,33.0799,33.0958,33.0746,33.0799,66119.3213
2007-04-24 13:45:00,62.54,62.55,62.47,62.47,172961.13847837987,33.0799,33.0852,33.0429,33.0429,172961.1385
2007-04-24 13:50:00,62.47,62.56,62.47,62.53,87356.32183908047,33.0429,33.0905,33.0429,33.0746,87356.3218
2007-04-24 13:55:00,62.53,62.71,62.52,62.68,171319.10235358513,33.0746,33.1698,33.0693,33.154,171319.1024
2007-04-24 14:00:00,62.68,62.73,62.57,62.62,178653.53037766833,33.154,33.1804,33.0958,33.1222,178653.5304
2007-04-24 14:05:00,62.62,62.93,62.35,62.57,824302.1346469623,33.1222,33.2862,32.9794,33.0958,824302.1346
2007-04-24 14:10:00,62.57,62.78,62.53,62.78,274876.8472906404,33.0958,33.2069,33.0746,33.2069,274876.8473
2007-04-24 14:15:00,62.78,62.81,62.65,62.68,279693.48659003834,33.2069,33.2227,33.1381,33.154,279693.4866
2007-04-24 14:20:00,62.68,62.7,62.5,62.52,180842.91187739465,33.154,33.1645,33.0588,33.0693,180842.9119
2007-04-24 14:25:00,62.53,62.64,62.46,62.53,285385.8784893268,33.0746,33.1328,33.0376,33.0746,285385.8785
2007-04-24 14:30:00,62.54,62.8,62.47,62.7,339901.47783251235,33.0799,33.2174,33.0429,33.1645,339901.4778
2007-04-24 14:35:00,62.7,62.75,62.69,62.75,142200.32840722497,33.1645,33.191,33.1592,33.191,142200.3284
2007-04-24 14:40:00,62.75,62.75,62.63,62.69,130049.26108374384,33.191,33.191,33.1275,33.1592,130049.2611
2007-04-24 14:45:00,62.69,62.71,62.6,62.68,168582.37547892722,33.1592,33.1698,33.1116,33.154,168582.3755
2007-04-24 14:50:00,62.68,62.68,62.52,62.62,119868.63711001644,33.154,33.154,33.0693,33.1222,119868.6371
2007-04-24 14:55:00,62.61,62.67,62.57,62.63,62068.96551724138,33.1169,33.1487,33.0958,33.1275,62068.9655
2007-04-24 15:00:00,62.63,62.71,62.58,62.68,139573.07060755338,33.1275,33.1698,33.1011,33.154,139573.0706
2007-04-24 15:05:00,62.67,62.67,62.58,62.61,119978.10618500276,33.1487,33.1487,33.1011,33.1169,119978.1062
2007-04-24 15:10:00,62.6,62.66,62.6,62.64,91297.20853858785,33.1116,33.1434,33.1116,33.1328,91297.2085
2007-04-24 15:15:00,62.64,62.68,62.58,62.59,86699.50738916257,33.1328,33.154,33.1011,33.1064,86699.5074
2007-04-24 15:20:00,62.59,62.62,62.55,62.58,79036.67214012041,33.1064,33.1222,33.0852,33.1011,79036.6721
2007-04-24 15:25:00,62.59,62.67,62.58,62.58,70169.67706622879,33.1064,33.1487,33.1011,33.1011,70169.6771
2007-04-24 15:30:00,62.57,62.65,62.57,62.6,59222.76956759716,33.0958,33.1381,33.0958,33.1116,59222.7696
2007-04-24 15:35:00,62.61,62.62,62.58,62.61,54515.59934318555,33.1169,33.1222,33.1011,33.1169,54515.5993
2007-04-24 15:40:00,62.61,62.65,62.59,62.64,98631.63656267105,33.1169,33.1381,33.1064,33.1328,98631.6366
2007-04-24 15:45:00,62.64,62.65,62.61,62.65,100164.20361247948,33.1328,33.1381,33.1169,33.1381,100164.2036
2007-04-24 15:50:00,62.65,62.66,62.61,62.64,134209.08593322386,33.1381,33.1434,33.1169,33.1328,134209.0859
2007-04-24 15:55:00,62.64,62.68,62.59,62.61,228243.02134646964,33.1328,33.154,33.1064,33.1169,228243.0213
2007-04-25 09:30:00,62.94,63.11,62.88,63.1,446524.35686918447,33.2915,33.3814,33.2597,33.3761,446524.3569
2007-04-25 09:35:00,63.1,63.29,63.06,63.18,279912.42474001093,33.3761,33.4766,33.355,33.4184,279912.4247
2007-04-25 09:40:00,63.2,63.32,62.99,63.14,255938.69731800767,33.429,33.4925,33.3179,33.3973,255938.6973
2007-04-25 09:45:00,63.13,63.17,62.97,63.11,258565.9551176793,33.392,33.4131,33.3074,33.3814,258565.9551
2007-04-25 09:50:00,63.1,63.26,62.9,62.9,455829.22824302135,33.3761,33.4607,33.2703,33.2703,455829.2282
2007-04-25 09:55:00,62.93,63.83,62.83,62.96,265462.5068418172,33.2862,33.7622,33.2333,33.3021,265462.5068
2007-04-25 10:00:00,62.95,62.98,62.82,62.88,204488.23207443897,33.2968,33.3126,33.228,33.2597,204488.2321
2007-04-25 10:05:00,62.86,63.06,62.78,62.82,378434.5922276957,33.2492,33.355,33.2069,33.228,378434.5922
2007-04-25 10:10:00,62.82,62.86,62.65,62.76,177887.2468527641,33.228,33.2492,33.1381,33.1963,177887.2469
2007-04-25 10:15:00,62.76,62.82,62.64,62.66,251012.58894362344,33.1963,33.228,33.1328,33.1434,251012.5889
2007-04-25 10:20:00,62.66,62.69,62.57,62.59,220142.30979748224,33.1434,33.1592,33.0958,33.1064,220142.3098
2007-04-25 10:25:00,62.6,62.64,62.46,62.47,289545.7033388068,33.1116,33.1328,33.0376,33.0429,289545.7033
2007-04-25 10:30:00,62.47,63.35,62.44,63.22,1141981.3902572524,33.0429,33.5083,33.027,33.4396,1141981.3903
2007-04-25 10:35:00,63.19,63.35,63.13,63.26,602627.2577996716,33.4237,33.5083,33.392,33.4607,602627.2578
2007-04-25 10:40:00,63.25,63.27,62.97,63.12,422331.6912972085,33.4555,33.466,33.3074,33.3867,422331.6913
2007-04-25 10:45:00,63.1,63.31,63.1,63.15,316146.68856048165,33.3761,33.4872,33.3761,33.4026,316146.6886
2007-04-25 10:50:00,63.14,63.22,63.0,63.08,283743.84236453206,33.3973,33.4396,33.3232,33.3655,283743.8424
2007-04-25 10:55:00,63.08,63.17,62.89,63.15,489655.1724137931,33.3655,33.4131,33.265,33.4026,489655.1724
2007-04-25 11:00:00,63.12,63.38,63.1,63.35,416529.8303229338,33.3867,33.5242,33.3761,33.5083,416529.8303
2007-04-25 11:05:00,63.35,63.72,63.34,63.69,514176.245210728,33.5083,33.7041,33.5031,33.6882,514176.2452
2007-04-25 11:10:00,63.7,63.72,63.57,63.64,426053.6398467433,33.6935,33.7041,33.6247,33.6617,426053.6398
2007-04-25 11:15:00,63.63,63.65,63.55,63.61,274329.5019157088,33.6565,33.667,33.6141,33.6459,274329.5019
2007-04-25 11:20:00,63.6,63.76,63.58,63.74,277504.105090312,33.6406,33.7252,33.63,33.7146,277504.1051
2007-04-25 11:25:00,63.75,63.79,63.69,63.69,262835.2490421456,33.7199,33.7411,33.6882,33.6882,262835.249
2007-04-25 11:30:00,63.7,63.84,63.63,63.66,377120.9633278599,33.6935,33.7675,33.6565,33.6723,377120.9633
2007-04-25 11:35:00,63.65,63.73,63.58,63.68,340558.2922824302,33.667,33.7093,33.63,33.6829,340558.2923
2007-04-25 11:40:00,63.68,63.85,63.68,63.85,265024.63054187194,33.6829,33.7728,33.6829,33.7728,265024.6305
2007-04-25 11:45:00,63.84,63.94,63.84,63.89,355665.0246305419,33.7675,33.8204,33.7675,33.794,355665.0246
2007-04-25 11:50:00,63.89,63.94,63.84,63.93,392337.16475095786,33.794,33.8204,33.7675,33.8151,392337.1648
2007-04-25 11:55:00,63.93,63.99,63.88,63.95,356102.90093048714,33.8151,33.8469,33.7887,33.8257,356102.9009
2007-04-25 12:00:00,63.94,64.02,63.87,63.94,397591.680350301,33.8204,33.8627,33.7834,33.8204,397591.6804
2007-04-25 12:05:00,63.94,63.99,63.93,63.97,175916.8035030104,33.8204,33.8469,33.8151,33.8363,175916.8035
2007-04-25 12:10:00,63.96,64.04,63.94,64.04,187520.52545155995,33.831,33.8733,33.8204,33.8733,187520.5255
2007-04-25 12:15:00,64.04,64.07,64.01,64.04,165298.30322933773,33.8733,33.8892,33.8574,33.8733,165298.3032
2007-04-25 12:20:00,64.04,64.12,64.03,64.09,188396.27805145047,33.8733,33.9156,33.868,33.8998,188396.2781
2007-04-25 12:25:00,64.09,64.1,63.92,63.99,160043.7876299945,33.8998,33.9051,33.8098,33.8469,160043.7876
2007-04-25 12:30:00,64.0,64.05,63.88,63.89,122167.48768472909,33.8522,33.8786,33.7887,33.794,122167.4877
2007-04-25 12:35:00,63.89,63.94,63.79,63.79,193869.73180076628,33.794,33.8204,33.7411,33.7411,193869.7318
2007-04-25 12:40:00,63.79,63.9,63.79,63.82,194417.07717569784,33.7411,33.7993,33.7411,33.757,194417.0772
2007-04-25 12:45:00,63.83,63.9,63.8,63.86,198248.49480021893,33.7622,33.7993,33.7464,33.7781,198248.4948
2007-04-25 12:50:00,63.86,63.9,63.84,63.87,84838.53311439519,33.7781,33.7993,33.7675,33.7834,84838.5331
2007-04-25 12:55:00,63.88,64.0,63.87,63.97,184564.8604269294,33.7887,33.8522,33.7834,33.8363,184564.8604
2007-04-25 13:00:00,63.97,63.98,63.81,63.9,153694.58128078817,33.8363,33.8416,33.7517,33.7993,153694.5813
2007-04-25 13:05:00,63.91,64.01,63.85,63.91,166064.58675424193,33.8046,33.8574,33.7728,33.8046,166064.5868
2007-04-25 13:10:00,63.9,63.95,63.84,63.84,120853.85878489328,33.7993,33.8257,33.7675,33.7675,120853.8588
2007-04-25 13:15:00,63.84,63.99,63.84,63.99,182266.00985221675,33.7675,33.8469,33.7675,33.8469,182266.0099
2007-04-25 13:20:00,63.98,64.05,63.91,63.94,266119.3212917351,33.8416,33.8786,33.8046,33.8204,266119.3213
2007-04-25 13:25:00,63.93,63.97,63.91,63.95,196934.8659003832,33.8151,33.8363,33.8046,33.8257,196934.8659
2007-04-25 13:30:00,63.94,64.02,63.93,64.02,193212.9173508484,33.8204,33.8627,33.8151,33.8627,193212.9174
2007-04-25 13:35:00,64.03,64.11,64.02,64.06,251340.9961685824,33.868,33.9103,33.8627,33.8839,251340.9962
2007-04-25 13:40:00,64.05,64.14,64.04,64.13,214887.79419813905,33.8786,33.9262,33.8733,33.9209,214887.7942
2007-04-25 13:45:00,64.14,64.24,64.12,64.22,362561.5763546798,33.9262,33.9791,33.9156,33.9685,362561.5764
2007-04-25 13:50:00,64.23,64.47,64.22,64.47,470498.08429118776,33.9738,34.1008,33.9685,34.1008,470498.0843
2007-04-25 13:55:00,64.46,64.56,64.4,64.49,250684.18171866448,34.0955,34.1484,34.0637,34.1113,250684.1817
2007-04-25 14:00:00,64.49,64.58,64.43,64.5,226272.577996716,34.1113,34.1589,34.0796,34.1166,226272.578
2007-04-25 14:05:00,64.5,64.7,64.47,64.54,281992.33716475096,34.1166,34.2224,34.1008,34.1378,281992.3372
2007-04-25 14:10:00,64.55,64.64,64.49,64.58,233497.5369458128,34.1431,34.1907,34.1113,34.1589,233497.5369
2007-04-25 14:15:00,64.59,64.59,64.42,64.52,267651.8883415435,34.1642,34.1642,34.0743,34.1272,267651.8883
2007-04-25 14:20:00,64.51,64.51,64.37,64.5,158949.09688013137,34.1219,34.1219,34.0479,34.1166,158949.0969
2007-04-25 14:25:00,64.5,64.57,64.45,64.55,103776.68308702792,34.1166,34.1537,34.0902,34.1431,103776.6831
2007-04-25 14:30:00,64.55,64.68,64.55,64.63,187192.118226601,34.1431,34.2118,34.1431,34.1854,187192.1182
2007-04-25 14:35:00,64.61,64.64,64.49,64.51,224849.48002189383,34.1748,34.1907,34.1113,34.1219,224849.48
2007-04-25 14:40:00,64.5,64.5,64.3,64.33,213902.57252326212,34.1166,34.1166,34.0108,34.0267,213902.5725
2007-04-25 14:45:00,64.32,64.44,64.28,64.37,289436.23426382046,34.0214,34.0849,34.0003,34.0479,289436.2343
2007-04-25 14:50:00,64.36,64.38,64.25,64.28,178215.65407772304,34.0426,34.0532,33.9844,34.0003,178215.6541
2007-04-25 14:55:00,64.29,64.47,64.26,64.4,215325.6704980843,34.0056,34.1008,33.9897,34.0637,215325.6705
2007-04-25 15:00:00,64.39,64.61,64.32,64.57,233388.0678708265,34.0584,34.1748,34.0214,34.1537,233388.0679
2007-04-25 15:05:00,64.57,64.63,64.49,64.58,202846.19594964423,34.1537,34.1854,34.1113,34.1589,202846.1959
2007-04-25 15:10:00,64.58,64.59,64.36,64.41,269184.45539135195,34.1589,34.1642,34.0426,34.069,269184.4554
2007-04-25 15:15:00,64.41,64.49,64.4,64.45,194088.66995073893,34.069,34.1113,34.0637,34.0902,194088.67
2007-04-25 15:20:00,64.45,64.54,64.41,64.51,186754.24192665573,34.0902,34.1378,34.069,34.1219,186754.2419
2007-04-25 15:25:00,64.51,64.52,64.31,64.38,331910.2353585112,34.1219,34.1272,34.0161,34.0532,331910.2354
2007-04-25 15:30:00,64.38,64.43,64.37,64.42,310125.88943623425,34.0532,34.0796,34.0479,34.0743,310125.8894
2007-04-25 15:35:00,64.42,64.47,64.38,64.4,239956.2123700055,34.0743,34.1008,34.0532,34.0637,239956.2124
2007-04-25 15:40:00,64.4,64.47,64.38,64.45,206349.2063492064,34.0637,34.1008,34.0532,34.0902,206349.2063
2007-04-25 15:45:00,64.45,64.48,64.29,64.32,295238.09523809527,34.0902,34.1061,34.0056,34.0214,295238.0952
2007-04-25 15:50:00,64.33,64.33,64.17,64.25,380295.5665024631,34.0267,34.0267,33.9421,33.9844,380295.5665
2007-04-25 15:55:00,64.25,64.37,64.25,64.27,425615.763546798,33.9844,34.0479,33.9844,33.995,425615.7635
2007-04-26 09:30:00,65.22,65.28,64.69,65.07,1097536.945812808,34.4975,34.5292,34.2171,34.4181,1097536.9458
2007-04-26 09:35:00,65.08,65.21,64.95,64.99,594198.1390257253,34.4234,34.4922,34.3547,34.3758,594198.139
2007-04-26 09:40:00,65.0,65.05,64.31,64.76,668308.7027914615,34.3811,34.4075,34.0161,34.2542,668308.7028
2007-04-26 09:45:00,64.75,65.06,64.55,64.7,794307.6081007116,34.2489,34.4128,34.1431,34.2224,794307.6081
2007-04-26 09:50:00,64.7,64.79,64.34,64.5,601204.1598248495,34.2224,34.27,34.032,34.1166,601204.1598
2007-04-26 09:55:00,64.5,64.86,64.37,64.8,433716.4750957855,34.1166,34.307,34.0479,34.2753,433716.4751
2007-04-26 10:00:00,64.79,64.98,64.7,64.86,580186.0974274768,34.27,34.3705,34.2224,34.307,580186.0974
2007-04-26 10:05:00,64.85,65.45,64.83,65.45,636015.3256704981,34.3018,34.6191,34.2912,34.6191,636015.3257
2007-04-26 10:10:00,65.47,65.72,65.36,65.57,705637.6573617953,34.6297,34.7619,34.5715,34.6826,705637.6574
2007-04-26 10:15:00,65.55,65.99,65.53,65.98,665681.4449917899,34.672,34.9048,34.6614,34.8995,665681.445
2007-04-26 10:20:00,65.98,66.09,65.85,66.03,631964.9698960044,34.8995,34.9576,34.8307,34.9259,631964.9699
2007-04-26 10:25:00,66.03,66.3,65.9,66.15,692829.7755883964,34.9259,35.0687,34.8571,34.9894,692829.7756
2007-04-26 10:30:00,66.15,66.58,66.03,66.5,753475.6431308156,34.9894,35.2168,34.9259,35.1745,753475.6431
2007-04-26 10:35:00,66.48,66.7,66.45,66.55,620142.3097974822,35.1639,35.2803,35.1481,35.201,620142.3098
2007-04-26 10:40:00,66.55,66.78,66.41,66.46,598795.8401751505,35.201,35.3226,35.1269,35.1534,598795.8402
2007-04-26 10:45:00,66.46,66.47,66.05,66.36,393103.4482758621,35.1534,35.1586,34.9365,35.1005,393103.4483
2007-04-26 10:50:00,66.36,66.37,65.87,66.14,412917.35084838537,35.1005,35.1057,34.8413,34.9841,412917.3508
2007-04-26 10:55:00,66.13,66.23,66.03,66.05,271483.3059660646,34.9788,35.0317,34.9259,34.9365,271483.306
2007-04-26 11:00:00,66.04,66.06,65.84,65.91,368910.78270388616,34.9312,34.9418,34.8254,34.8624,368910.7827
2007-04-26 11:05:00,65.92,66.22,65.88,66.06,316256.157635468,34.8677,35.0264,34.8466,34.9418,316256.1576
2007-04-26 11:10:00,66.07,66.22,66.06,66.07,263382.5944170772,34.9471,35.0264,34.9418,34.9471,263382.5944
2007-04-26 11:15:00,66.07,66.14,65.96,66.03,179638.75205254517,34.9471,34.9841,34.8889,34.9259,179638.7521
2007-04-26 11:20:00,66.02,66.03,65.73,65.79,285166.94033935416,34.9206,34.9259,34.7672,34.799,285166.9403
2007-04-26 11:25:00,65.79,65.84,65.74,65.8,200328.40722495897,34.799,34.8254,34.7725,34.8043,200328.4072
2007-04-26 11:30:00,65.79,65.96,65.77,65.88,182594.4170771757,34.799,34.8889,34.7884,34.8466,182594.4171
2007-04-26 11:35:00,65.9,65.91,65.77,65.79,125451.55993431856,34.8571,34.8624,34.7884,34.799,125451.5599
2007-04-26 11:40:00,65.78,65.88,65.78,65.82,120744.38970990696,34.7937,34.8466,34.7937,34.8148,120744.3897
2007-04-26 11:45:00,65.82,65.95,65.75,65.81,213902.57252326212,34.8148,34.8836,34.7778,34.8095,213902.5725
2007-04-26 11:50:00,65.8,65.9,65.72,65.73,123590.5856595512,34.8043,34.8571,34.7619,34.7672,123590.5857
2007-04-26 11:55:00,65.73,65.74,65.22,65.54,500054.7345374932,34.7672,34.7725,34.4975,34.6667,500054.7345
2007-04-26 12:00:00,65.54,65.77,65.53,65.75,170552.8188286809,34.6667,34.7884,34.6614,34.7778,170552.8188
2007-04-26 12:05:00,65.74,65.76,65.54,65.6,150410.5090311987,34.7725,34.7831,34.6667,34.6985,150410.509
2007-04-26 12:10:00,65.6,65.74,65.54,65.72,163546.79802955667,34.6985,34.7725,34.6667,34.7619,163546.798
2007-04-26 12:15:00,65.72,65.77,65.62,65.66,141981.39025725232,34.7619,34.7884,34.709,34.7302,141981.3903
2007-04-26 12:20:00,65.66,65.95,65.65,65.94,271045.42966611934,34.7302,34.8836,34.7249,34.8783,271045.4297
2007-04-26 12:25:00,65.94,65.97,65.71,65.73,183579.63875205256,34.8783,34.8942,34.7566,34.7672,183579.6388
2007-04-26 12:30:00,65.73,65.83,65.68,65.75,230213.46469622327,34.7672,34.8201,34.7408,34.7778,230213.4647
2007-04-26 12:35:00,65.75,65.88,65.74,65.79,157088.12260536398,34.7778,34.8466,34.7725,34.799,157088.1226
2007-04-26 12:40:00,65.79,65.85,65.73,65.79,92939.2446633826,34.799,34.8307,34.7672,34.799,92939.2447
2007-04-26 12:45:00,65.8,65.84,65.74,65.81,108593.32238642585,34.8043,34.8254,34.7725,34.8095,108593.3224
2007-04-26 12:50:00,65.81,65.88,65.78,65.8,96004.37876299946,34.8095,34.8466,34.7937,34.8043,96004.3788
2007-04-26 12:55:00,65.81,65.91,65.78,65.82,103229.33771209634,34.8095,34.8624,34.7937,34.8148,103229.3377
2007-04-26 13:00:00,65.82,66.21,65.8,66.12,187192.118226601,34.8148,35.0211,34.8043,34.9735,187192.1182
2007-04-26 13:05:00,66.12,66.23,66.06,66.2,202408.31964969897,34.9735,35.0317,34.9418,35.0158,202408.3196
2007-04-26 13:10:00,66.21,66.37,66.18,66.35,209742.74767378217,35.0211,35.1057,35.0052,35.0952,209742.7477
2007-04-26 13:15:00,66.35,66.46,66.26,66.27,186754.24192665573,35.0952,35.1534,35.0476,35.0529,186754.2419
2007-04-26 13:20:00,66.27,66.37,66.14,66.21,196825.39682539683,35.0529,35.1057,34.9841,35.0211,196825.3968
2007-04-26 13:25:00,66.23,66.24,66.14,66.2,96880.13136288998,35.0317,35.037,34.9841,35.0158,96880.1314
2007-04-26 13:30:00,66.18,66.19,65.96,66.04,129501.91570881226,35.0052,35.0105,34.8889,34.9312,129501.9157
2007-04-26 13:35:00,66.03,66.18,65.95,65.95,117679.2556102901,34.9259,35.0052,34.8836,34.8836,117679.2556
2007-04-26 13:40:00,65.95,66.02,65.77,65.91,171100.16420361248,34.8836,34.9206,34.7884,34.8624,171100.1642
2007-04-26 13:45:00,65.91,65.92,65.68,65.74,137055.2818828681,34.8624,34.8677,34.7408,34.7725,137055.2819
2007-04-26 13:50:00,65.75,65.85,65.74,65.76,144937.05528188287,34.7778,34.8307,34.7725,34.7831,144937.0553
2007-04-26 13:55:00,65.76,65.83,65.63,65.7,151505.19978106185,34.7831,34.8201,34.7143,34.7514,151505.1998
2007-04-26 14:00:00,65.69,65.71,65.38,65.39,248713.7383689108,34.7461,34.7566,34.5821,34.5874,248713.7384
2007-04-26 14:05:00,65.39,65.87,65.32,65.7,390038.3141762453,34.5874,34.8413,34.5504,34.7514,390038.3142
2007-04-26 14:10:00,65.7,65.85,65.59,65.63,177996.71592775045,34.7514,34.8307,34.6932,34.7143,177996.7159
2007-04-26 14:15:00,65.62,65.7,65.56,65.63,185112.20580186092,34.709,34.7514,34.6773,34.7143,185112.2058
2007-04-26 14:20:00,65.62,65.76,65.61,65.72,244772.8516694034,34.709,34.7831,34.7038,34.7619,244772.8517
2007-04-26 14:25:00,65.73,65.89,65.67,65.71,211275.3147235906,34.7672,34.8519,34.7355,34.7566,211275.3147
2007-04-26 14:30:00,65.72,65.77,65.64,65.71,231527.0935960592,34.7619,34.7884,34.7196,34.7566,231527.0936
2007-04-26 14:35:00,65.71,65.77,65.7,65.76,215435.13957307063,34.7566,34.7884,34.7514,34.7831,215435.1396
2007-04-26 14:40:00,65.77,65.84,65.74,65.77,259770.1149425288,34.7884,34.8254,34.7725,34.7884,259770.1149
2007-04-26 14:45:00,65.77,65.86,65.75,65.85,173180.0766283525,34.7884,34.836,34.7778,34.8307,173180.0766
2007-04-26 14:50:00,65.84,65.85,65.71,65.75,143951.83360700603,34.8254,34.8307,34.7566,34.7778,143951.8336
2007-04-26 14:55:00,65.75,65.77,65.71,65.74,141871.92118226603,34.7778,34.7884,34.7566,34.7725,141871.9212
2007-04-26 15:00:00,65.74,65.77,65.68,65.75,813026.8199233717,34.7725,34.7884,34.7408,34.7778,813026.8199
2007-04-26 15:05:00,65.76,65.78,65.7,65.72,82977.5588396278,34.7831,34.7937,34.7514,34.7619,82977.5588
2007-04-26 15:10:00,65.73,65.73,65.6,65.6,202079.91242474003,34.7672,34.7672,34.6985,34.6985,202079.9124
2007-04-26 15:15:00,65.6,65.66,65.43,65.5,334537.4931581828,34.6985,34.7302,34.6085,34.6456,334537.4932
2007-04-26 15:20:00,65.5,65.56,65.4,65.54,259660.6458675424,34.6456,34.6773,34.5927,34.6667,259660.6459
2007-04-26 15:25:00,65.54,65.72,65.53,65.67,295019.1570881226,34.6667,34.7619,34.6614,34.7355,295019.1571
2007-04-26 15:30:00,65.67,65.72,65.53,65.53,325889.4362342638,34.7355,34.7619,34.6614,34.6614,325889.4362
2007-04-26 15:35:00,65.54,65.68,65.54,65.55,147673.78215654078,34.6667,34.7408,34.6667,34.672,147673.7822
2007-04-26 15:40:00,65.55,65.6,65.45,65.53,282101.8062397373,34.672,34.6985,34.6191,34.6614,282101.8062
2007-04-26 15:45:00,65.53,65.68,65.26,65.31,377887.2468527641,34.6614,34.7408,34.5186,34.5451,377887.2469
2007-04-26 15:50:00,65.31,65.5,65.31,65.36,273563.2183908046,34.5451,34.6456,34.5451,34.5715,273563.2184
2007-04-26 15:55:00,65.36,65.54,65.36,65.52,381061.8500273673,34.5715,34.6667,34.5715,34.6561,381061.85
2007-04-27 09:30:00,65.19,65.19,64.64,64.97,585878.4893267652,34.4816,34.4816,34.1907,34.3652,585878.4893
2007-04-27 09:35:00,64.98,65.26,64.85,65.02,296113.8478379858,34.3705,34.5186,34.3018,34.3917,296113.8478
2007-04-27 09:40:00,65.02,65.09,64.84,65.06,303338.80678708263,34.3917,34.4287,34.2965,34.4128,303338.8068
2007-04-27 09:45:00,65.06,65.24,65.04,65.12,292063.49206349207,34.4128,34.508,34.4023,34.4446,292063.4921
2007-04-27 09:50:00,65.11,65.28,65.07,65.19,174274.76737821565,34.4393,34.5292,34.4181,34.4816,174274.7674
2007-04-27 09:55:00,65.17,65.27,65.11,65.15,108483.85331143952,34.471,34.5239,34.4393,34.4604,108483.8533
2007-04-27 10:00:00,65.14,65.74,65.11,65.61,466666.6666666667,34.4552,34.7725,34.4393,34.7038,466666.6667
2007-04-27 10:05:00,65.6,65.71,65.19,65.2,300821.0180623974,34.6985,34.7566,34.4816,34.4869,300821.0181
2007-04-27 10:10:00,65.2,65.22,64.72,64.79,300602.0799124247,34.4869,34.4975,34.233,34.27,300602.0799
2007-04-27 10:15:00,64.79,65.24,64.79,65.13,321072.79693486594,34.27,34.508,34.27,34.4499,321072.7969
2007-04-27 10:20:00,65.15,65.15,65.0,65.07,156321.8390804598,34.4604,34.4604,34.3811,34.4181,156321.8391
2007-04-27 10:25:00,65.06,65.06,64.8,64.85,265243.5686918446,34.4128,34.4128,34.2753,34.3018,265243.5687
2007-04-27 10:30:00,64.85,64.99,64.72,64.94,202408.31964969897,34.3018,34.3758,34.233,34.3494,202408.3196
2007-04-27 10:35:00,64.94,64.94,64.68,64.68,124794.74548440066,34.3494,34.3494,34.2118,34.2118,124794.7455
2007-04-27 10:40:00,64.68,64.91,64.64,64.84,164969.89600437877,34.2118,34.3335,34.1907,34.2965,164969.896
2007-04-27 10:45:00,64.85,64.88,64.71,64.86,138259.44170771755,34.3018,34.3176,34.2277,34.307,138259.4417
2007-04-27 10:50:00,64.86,64.88,64.79,64.88,96332.7859879584,34.307,34.3176,34.27,34.3176,96332.786
2007-04-27 10:55:00,64.88,64.99,64.82,64.87,119540.22988505747,34.3176,34.3758,34.2859,34.3123,119540.2299
2007-04-27 11:00:00,64.88,65.0,64.85,64.95,117350.84838533116,34.3176,34.3811,34.3018,34.3547,117350.8484
2007-04-27 11:05:00,64.95,64.96,64.79,64.79,131253.42090859334,34.3547,34.3599,34.27,34.27,131253.4209
2007-04-27 11:10:00,64.79,64.88,64.75,64.83,103119.86863711002,34.27,34.3176,34.2489,34.2912,103119.8686
2007-04-27 11:15:00,64.83,64.92,64.73,64.78,167049.80842911877,34.2912,34.3388,34.2383,34.2647,167049.8084
2007-04-27 11:20:00,64.78,64.81,64.72,64.78,126546.25068418172,34.2647,34.2806,34.233,34.2647,126546.2507
2007-04-27 11:25:00,64.77,64.79,64.66,64.69,92610.83743842364,34.2594,34.27,34.2013,34.2171,92610.8374
2007-04-27 11:30:00,64.68,64.8,64.68,64.71,97208.53858784892,34.2118,34.2753,34.2118,34.2277,97208.5386
2007-04-27 11:35:00,64.71,64.84,64.71,64.78,81773.39901477833,34.2277,34.2965,34.2277,34.2647,81773.399
2007-04-27 11:40:00,64.78,64.88,64.77,64.86,101806.23973727424,34.2647,34.3176,34.2594,34.307,101806.2397
2007-04-27 11:45:00,64.86,64.93,64.76,64.86,146798.02955665026,34.307,34.3441,34.2542,34.307,146798.0296
2007-04-27 11:50:00,64.86,65.0,64.83,64.97,136945.81280788177,34.307,34.3811,34.2912,34.3652,136945.8128
2007-04-27 11:55:00,64.97,65.11,64.91,65.05,221127.53147235903,34.3652,34.4393,34.3335,34.4075,221127.5315
2007-04-27 12:00:00,65.04,65.13,64.98,65.1,142966.6119321292,34.4023,34.4499,34.3705,34.434,142966.6119
2007-04-27 12:05:00,65.1,65.11,64.82,64.9,155774.4937055282,34.434,34.4393,34.2859,34.3282,155774.4937
2007-04-27 12:10:00,64.9,65.0,64.88,64.92,116146.68856048166,34.3282,34.3811,34.3176,34.3388,116146.6886
2007-04-27 12:15:00,64.92,64.93,64.81,64.93,141324.57580733445,34.3388,34.3441,34.2806,34.3441,141324.5758
2007-04-27 12:20:00,64.9,64.93,64.85,64.86,76409.41434044883,34.3282,34.3441,34.3018,34.307,76409.4143
2007-04-27 12:25:00,64.87,64.89,64.77,64.8,105528.18828680896,34.3123,34.3229,34.2594,34.2753,105528.1883
2007-04-27 12:30:00,64.8,64.81,64.68,64.77,115818.28133552273,34.2753,34.2806,34.2118,34.2594,115818.2813
2007-04-27 12:35:00,64.77,64.9,64.77,64.85,194854.95347564315,34.2594,34.3282,34.2594,34.3018,194854.9535
2007-04-27 12:40:00,64.84,64.87,64.72,64.76,135303.77668308702,34.2965,34.3123,34.233,34.2542,135303.7767
2007-04-27 12:45:00,64.77,64.86,64.73,64.83,109578.54406130267,34.2594,34.307,34.2383,34.2912,109578.5441
2007-04-27 12:50:00,64.84,64.9,64.81,64.84,122714.83305966064,34.2965,34.3282,34.2806,34.2965,122714.8331
2007-04-27 12:55:00,64.84,64.86,64.79,64.83,93596.0591133005,34.2965,34.307,34.27,34.2912,93596.0591
2007-04-27 13:00:00,64.83,64.92,64.82,64.92,97865.35303776684,34.2912,34.3388,34.2859,34.3388,97865.353
2007-04-27 13:05:00,64.91,64.92,64.85,64.9,157197.5916803503,34.3335,34.3388,34.3018,34.3282,157197.5917
2007-04-27 13:10:00,64.9,65.0,64.89,65.0,172413.7931034483,34.3282,34.3811,34.3229,34.3811,172413.7931
2007-04-27 13:15:00,65.0,65.1,64.89,64.9,210618.5002736727,34.3811,34.434,34.3229,34.3282,210618.5003
2007-04-27 13:20:00,64.9,65.0,64.88,64.96,180623.973727422,34.3282,34.3811,34.3176,34.3599,180623.9737
2007-04-27 13:25:00,64.96,65.0,64.91,64.98,98960.04378763,34.3599,34.3811,34.3335,34.3705,98960.0438
2007-04-27 13:30:00,64.99,65.08,64.98,65.03,133442.8024083197,34.3758,34.4234,34.3705,34.397,133442.8024
2007-04-27 13:35:00,65.02,65.32,65.0,65.16,238861.5216201424,34.3917,34.5504,34.3811,34.4657,238861.5216
2007-04-27 13:40:00,65.16,65.32,65.14,65.3,120963.3278598796,34.4657,34.5504,34.4552,34.5398,120963.3279
2007-04-27 13:45:00,65.29,65.32,65.07,65.09,189490.96880131363,34.5345,34.5504,34.4181,34.4287,189490.9688
2007-04-27 13:50:00,65.08,65.16,65.06,65.16,86808.97646414889,34.4234,34.4657,34.4128,34.4657,86808.9765
2007-04-27 13:55:00,65.14,65.18,65.05,65.16,135413.24575807335,34.4552,34.4763,34.4075,34.4657,135413.2458
2007-04-27 14:00:00,65.15,65.22,65.06,65.15,191133.0049261084,34.4604,34.4975,34.4128,34.4604,191133.0049
2007-04-27 14:05:00,65.15,65.21,65.09,65.12,89655.1724137931,34.4604,34.4922,34.4287,34.4446,89655.1724
2007-04-27 14:10:00,65.14,65.18,65.06,65.11,76956.75971538041,34.4552,34.4763,34.4128,34.4393,76956.7597
2007-04-27 14:15:00,65.11,65.21,65.11,65.14,138149.97263273125,34.4393,34.4922,34.4393,34.4552,138149.9726
2007-04-27 14:20:00,65.14,65.21,65.13,65.2,70169.67706622879,34.4552,34.4922,34.4499,34.4869,70169.6771
2007-04-27 14:25:00,65.2,65.21,65.12,65.21,69731.80076628353,34.4869,34.4922,34.4446,34.4922,69731.8008
2007-04-27 14:30:00,65.19,65.32,65.17,65.26,93158.18281335523,34.4816,34.5504,34.471,34.5186,93158.1828
2007-04-27 14:35:00,65.28,65.32,65.22,65.25,90093.04871373838,34.5292,34.5504,34.4975,34.5133,90093.0487
2007-04-27 14:40:00,65.26,65.32,65.25,65.26,73344.28024083197,34.5186,34.5504,34.5133,34.5186,73344.2802
2007-04-27 14:45:00,65.26,65.27,65.24,65.25,77504.10509031199,34.5186,34.5239,34.508,34.5133,77504.1051
2007-04-27 14:50:00,65.24,65.26,65.21,65.25,175041.05090311987,34.508,34.5186,34.4922,34.5133,175041.0509
2007-04-27 14:55:00,65.26,65.29,65.05,65.14,231308.1554460865,34.5186,34.5345,34.4075,34.4552,231308.1554
2007-04-27 15:00:00,65.13,65.16,65.04,65.1,137821.56540777232,34.4499,34.4657,34.4023,34.434,137821.5654
2007-04-27 15:05:00,65.1,65.11,64.8,65.0,139901.47783251232,34.434,34.4393,34.2753,34.3811,139901.4778
2007-04-27 15:10:00,65.0,65.0,64.98,64.98,119321.29173508484,34.3811,34.3811,34.3705,34.3705,119321.2917
2007-04-27 15:15:00,64.99,65.05,64.96,65.05,182484.9480021894,34.3758,34.4075,34.3599,34.4075,182484.948
2007-04-27 15:20:00,65.05,65.05,64.9,65.02,174822.11275314723,34.4075,34.4075,34.3282,34.3917,174822.1128
2007-04-27 15:25:00,65.01,65.05,64.96,65.05,68965.51724137932,34.3864,34.4075,34.3599,34.4075,68965.5172
2007-04-27 15:30:00,65.06,65.13,65.0,65.11,150519.978106185,34.4128,34.4499,34.3811,34.4393,150519.9781
2007-04-27 15:35:00,65.11,65.13,65.06,65.12,82868.0897646415,34.4393,34.4499,34.4128,34.4446,82868.0898
2007-04-27 15:40:00,65.12,65.13,64.98,64.99,199343.1855500821,34.4446,34.4499,34.3705,34.3758,199343.1856
2007-04-27 15:45:00,64.99,65.06,64.93,64.96,209085.93322386427,34.3758,34.4128,34.3441,34.3599,209085.9332
2007-04-27 15:50:00,64.95,65.08,64.95,65.01,267761.35741652985,34.3547,34.4234,34.3547,34.3864,267761.3574
2007-04-27 15:55:00,65.01,65.09,64.97,65.05,186973.1800766284,34.3864,34.4287,34.3652,34.4075,186973.1801
2007-04-30 09:30:00,65.24,65.65,65.23,65.58,498741.1056376574,34.508,34.7249,34.5028,34.6879,498741.1056
2007-04-30 09:35:00,65.58,65.69,65.47,65.55,299945.26546250685,34.6879,34.7461,34.6297,34.672,299945.2655
2007-04-30 09:40:00,65.56,65.9,65.56,65.88,383798.5769020252,34.6773,34.8571,34.6773,34.8466,383798.5769
2007-04-30 09:45:00,65.88,65.97,65.8,65.95,310892.1729611385,34.8466,34.8942,34.8043,34.8836,310892.173
2007-04-30 09:50:00,65.95,66.09,65.87,66.09,385769.0202517789,34.8836,34.9576,34.8413,34.9576,385769.0203
2007-04-30 09:55:00,66.08,66.23,66.08,66.17,492720.30651341,34.9524,35.0317,34.9524,35.0,492720.3065
2007-04-30 10:00:00,66.19,66.25,66.05,66.11,312096.332785988,35.0105,35.0423,34.9365,34.9682,312096.3328
2007-04-30 10:05:00,66.11,66.13,65.99,65.99,432402.8461959497,34.9682,34.9788,34.9048,34.9048,432402.8462
2007-04-30 10:10:00,66.0,66.14,65.82,65.98,388615.2162014231,34.91,34.9841,34.8148,34.8995,388615.2162
2007-04-30 10:15:00,65.97,65.99,65.84,65.85,259989.0530925014,34.8942,34.9048,34.8254,34.8307,259989.0531
2007-04-30 10:20:00,65.85,65.91,65.78,65.86,191023.53585112203,34.8307,34.8624,34.7937,34.836,191023.5359
2007-04-30 10:25:00,65.86,65.86,65.73,65.74,372851.6694033936,34.836,34.836,34.7672,34.7725,372851.6694
2007-04-30 10:30:00,65.74,65.78,65.61,65.63,453530.37766830873,34.7725,34.7937,34.7038,34.7143,453530.3777
2007-04-30 10:35:00,65.63,65.73,65.59,65.68,185331.14395183363,34.7143,34.7672,34.6932,34.7408,185331.144
2007-04-30 10:40:00,65.68,65.76,65.63,65.76,121620.14230979748,34.7408,34.7831,34.7143,34.7831,121620.1423
2007-04-30 10:45:00,65.76,65.77,65.63,65.71,153913.51943076082,34.7831,34.7884,34.7143,34.7566,153913.5194
2007-04-30 10:50:00,65.71,65.8,65.63,65.77,192665.5719759168,34.7566,34.8043,34.7143,34.7884,192665.572
2007-04-30 10:55:00,65.75,65.83,65.74,65.77,219813.90257252328,34.7778,34.8201,34.7725,34.7884,219813.9026
2007-04-30 11:00:00,65.77,65.82,65.73,65.78,219594.96442255063,34.7884,34.8148,34.7672,34.7937,219594.9644
2007-04-30 11:05:00,65.78,65.92,65.75,65.85,338040.50355774496,34.7937,34.8677,34.7778,34.8307,338040.5036
2007-04-30 11:10:00,65.84,65.93,65.82,65.82,233497.5369458128,34.8254,34.873,34.8148,34.8148,233497.5369
2007-04-30 11:15:00,65.82,65.83,65.69,65.74,227476.73782156545,34.8148,34.8201,34.7461,34.7725,227476.7378
2007-04-30 11:20:00,65.74,65.77,65.69,65.71,159715.3804050356,34.7725,34.7884,34.7461,34.7566,159715.3804
2007-04-30 11:25:00,65.7,65.82,65.68,65.79,183689.10782703888,34.7514,34.8148,34.7408,34.799,183689.1078
2007-04-30 11:30:00,65.8,65.91,65.78,65.91,155117.6792556103,34.8043,34.8624,34.7937,34.8624,155117.6793
2007-04-30 11:35:00,65.91,65.96,65.83,65.93,165517.24137931035,34.8624,34.8889,34.8201,34.873,165517.2414
2007-04-30 11:40:00,65.93,65.97,65.87,65.91,199124.24740010948,34.873,34.8942,34.8413,34.8624,199124.2474
2007-04-30 11:45:00,65.9,65.95,65.87,65.94,125779.96715927753,34.8571,34.8836,34.8413,34.8783,125779.9672
2007-04-30 11:50:00,65.95,66.03,65.9,66.0,132129.17350848386,34.8836,34.9259,34.8571,34.91,132129.1735
2007-04-30 11:55:00,66.0,66.01,65.92,65.95,151943.0760810071,34.91,34.9153,34.8677,34.8836,151943.0761
2007-04-30 12:00:00,65.95,66.0,65.95,65.99,105747.12643678162,34.8836,34.91,34.8836,34.9048,105747.1264
2007-04-30 12:05:00,66.0,66.17,65.99,66.16,329064.039408867,34.91,35.0,34.9048,34.9947,329064.0394
2007-04-30 12:10:00,66.16,66.28,66.07,66.12,387411.0563765736,34.9947,35.0581,34.9471,34.9735,387411.0564
2007-04-30 12:15:00,66.13,66.18,66.1,66.18,159058.5659551177,34.9788,35.0052,34.9629,35.0052,159058.566
2007-04-30 12:20:00,66.17,66.22,66.12,66.21,132019.70443349754,35.0,35.0264,34.9735,35.0211,132019.7044
2007-04-30 12:25:00,66.22,66.3,66.14,66.26,260536.39846743297,35.0264,35.0687,34.9841,35.0476,260536.3985
2007-04-30 12:30:00,66.27,66.36,66.14,66.17,354570.33388067875,35.0529,35.1005,34.9841,35.0,354570.3339
2007-04-30 12:35:00,66.16,66.17,66.09,66.15,101368.36343732895,34.9947,35.0,34.9576,34.9894,101368.3634
2007-04-30 12:40:00,66.16,66.22,66.12,66.13,122933.77120963328,34.9947,35.0264,34.9735,34.9788,122933.7712
2007-04-30 12:45:00,66.14,66.19,66.12,66.18,114176.24521072795,34.9841,35.0105,34.9735,35.0052,114176.2452
2007-04-30 12:50:00,66.19,66.24,66.15,66.23,85385.87848932677,35.0105,35.037,34.9894,35.0317,85385.8785
2007-04-30 12:55:00,66.24,66.3,66.19,66.2,120634.92063492064,35.037,35.0687,35.0105,35.0158,120634.9206
2007-04-30 13:00:00,66.19,66.33,66.16,66.33,144389.7099069513,35.0105,35.0846,34.9947,35.0846,144389.7099
2007-04-30 13:05:00,66.33,66.4,66.29,66.38,195840.17515052,35.0846,35.1216,35.0634,35.111,195840.1752
2007-04-30 13:10:00,66.37,66.4,66.28,66.3,103776.68308702792,35.1057,35.1216,35.0581,35.0687,103776.6831
2007-04-30 13:15:00,66.3,66.35,66.27,66.33,55610.29009304872,35.0687,35.0952,35.0529,35.0846,55610.2901
2007-04-30 13:20:00,66.33,66.36,66.27,66.3,110016.42036124796,35.0846,35.1005,35.0529,35.0687,110016.4204
2007-04-30 13:25:00,66.3,66.32,66.21,66.22,108374.3842364532,35.0687,35.0793,35.0211,35.0264,108374.3842
2007-04-30 13:30:00,66.22,66.24,66.17,66.22,172523.2621784346,35.0264,35.037,35.0,35.0264,172523.2622
2007-04-30 13:35:00,66.22,66.27,66.16,66.27,97427.47673782158,35.0264,35.0529,34.9947,35.0529,97427.4767
2007-04-30 13:40:00,66.27,66.27,66.17,66.23,93814.99726327312,35.0529,35.0529,35.0,35.0317,93814.9973
2007-04-30 13:45:00,66.23,66.24,66.16,66.19,128188.28680897648,35.0317,35.037,34.9947,35.0105,128188.2868
2007-04-30 13:50:00,66.18,66.2,66.12,66.12,78927.2030651341,35.0052,35.0158,34.9735,34.9735,78927.2031
2007-04-30 13:55:00,66.14,66.16,66.07,66.14,85823.75478927203,34.9841,34.9947,34.9471,34.9841,85823.7548
2007-04-30 14:00:00,66.15,66.21,66.14,66.15,76081.00711548988,34.9894,35.0211,34.9841,34.9894,76081.0071
2007-04-30 14:05:00,66.13,66.27,66.09,66.22,225834.70169677067,34.9788,35.0529,34.9576,35.0264,225834.7017
2007-04-30 14:10:00,66.23,66.25,66.13,66.15,117460.31746031748,35.0317,35.0423,34.9788,34.9894,117460.3175
2007-04-30 14:15:00,66.15,66.21,66.11,66.13,187192.118226601,34.9894,35.0211,34.9682,34.9788,187192.1182
2007-04-30 14:20:00,66.13,66.13,65.97,66.01,219047.61904761905,34.9788,34.9788,34.8942,34.9153,219047.619
2007-04-30 14:25:00,66.02,66.03,65.71,65.74,264367.816091954,34.9206,34.9259,34.7566,34.7725,264367.8161
2007-04-30 14:30:00,65.74,65.77,65.64,65.64,184674.3295019157,34.7725,34.7884,34.7196,34.7196,184674.3295
2007-04-30 14:35:00,65.65,65.65,65.5,65.53,220251.7788724685,34.7249,34.7249,34.6456,34.6614,220251.7789
2007-04-30 14:40:00,65.54,65.58,65.32,65.38,283415.43513957306,34.6667,34.6879,34.5504,34.5821,283415.4351
2007-04-30 14:45:00,65.38,65.47,65.22,65.24,161904.76190476192,34.5821,34.6297,34.4975,34.508,161904.7619
2007-04-30 14:50:00,65.23,65.38,65.22,65.38,173070.6075533662,34.5028,34.5821,34.4975,34.5821,173070.6076
2007-04-30 14:55:00,65.38,65.42,65.16,65.17,243130.81554460863,34.5821,34.6033,34.4657,34.471,243130.8155
2007-04-30 15:00:00,65.17,65.24,65.01,65.05,254187.1921182266,34.471,34.508,34.3864,34.4075,254187.1921
2007-04-30 15:05:00,65.04,65.07,64.86,64.9,382594.4170771757,34.4023,34.4181,34.307,34.3282,382594.4171
2007-04-30 15:10:00,64.9,64.91,64.72,64.73,360043.78762999456,34.3282,34.3335,34.233,34.2383,360043.7876
2007-04-30 15:15:00,64.73,64.82,64.69,64.73,305418.71921182267,34.2383,34.2859,34.2171,34.2383,305418.7192
2007-04-30 15:20:00,64.74,64.78,64.64,64.71,226382.04707170225,34.2436,34.2647,34.1907,34.2277,226382.0471
2007-04-30 15:25:00,64.71,64.76,64.63,64.66,147126.4367816092,34.2277,34.2542,34.1854,34.2013,147126.4368
2007-04-30 15:30:00,64.67,64.73,64.64,64.66,153475.64313081556,34.2065,34.2383,34.1907,34.2013,153475.6431
2007-04-30 15:35:00,64.67,64.72,64.32,64.37,238095.2380952381,34.2065,34.233,34.0214,34.0479,238095.2381
2007-04-30 15:40:00,64.36,64.39,64.24,64.34,401313.6288998358,34.0426,34.0584,33.9791,34.032,401313.6289
2007-04-30 15:45:00,64.34,64.38,64.31,64.31,278817.73399014777,34.032,34.0532,34.0161,34.0161,278817.734
2007-04-30 15:50:00,64.31,64.77,64.26,64.33,794964.4225506295,34.0161,34.2594,33.9897,34.0267,794964.4226
2007-04-30 15:55:00,64.33,64.34,64.16,64.21,356650.2463054187,34.0267,34.032,33.9368,33.9632,356650.2463
2007-05-01 09:30:00,64.26,64.56,63.94,64.55,472906.4039408867,33.9897,34.1484,33.8204,34.1431,472906.4039
2007-05-01 09:35:00,64.54,64.65,63.94,64.45,417733.9901477833,34.1378,34.196,33.8204,34.0902,417733.9901
2007-05-01 09:40:00,64.45,64.64,64.34,64.51,313300.49261083745,34.0902,34.1907,34.032,34.1219,313300.4926
2007-05-01 09:45:00,64.54,64.57,64.22,64.26,374274.7673782157,34.1378,34.1537,33.9685,33.9897,374274.7674
2007-05-01 09:50:00,64.26,64.62,64.26,64.26,276518.88341543515,33.9897,34.1801,33.9897,33.9897,276518.8834
2007-05-01 09:55:00,64.26,64.37,64.16,64.2,269403.3935413246,33.9897,34.0479,33.9368,33.9579,269403.3935
2007-05-01 10:00:00,64.19,64.36,64.05,64.17,676081.0071154899,33.9527,34.0426,33.8786,33.9421,676081.0071
2007-05-01 10:05:00,64.17,64.23,64.05,64.07,531800.7662835249,33.9421,33.9738,33.8786,33.8892,531800.7663
2007-05-01 10:10:00,64.05,64.25,64.04,64.21,486918.4455391352,33.8786,33.9844,33.8733,33.9632,486918.4455
2007-05-01 10:15:00,64.2,64.36,64.18,64.36,423864.258347017,33.9579,34.0426,33.9474,34.0426,423864.2583
2007-05-01 10:20:00,64.37,64.57,64.36,64.48,379748.2211275315,34.0479,34.1537,34.0426,34.1061,379748.2211
2007-05-01 10:25:00,64.48,64.73,64.47,64.68,361685.8237547893,34.1061,34.2383,34.1008,34.2118,361685.8238
2007-05-01 10:30:00,64.67,64.9,64.65,64.76,468199.2337164752,34.2065,34.3282,34.196,34.2542,468199.2337
2007-05-01 10:35:00,64.75,64.9,64.63,64.82,540996.1685823755,34.2489,34.3282,34.1854,34.2859,540996.1686
2007-05-01 10:40:00,64.82,64.85,64.76,64.79,369896.004378763,34.2859,34.3018,34.2542,34.27,369896.0044
2007-05-01 10:45:00,64.79,64.93,64.77,64.83,440941.4340448824,34.27,34.3441,34.2594,34.2912,440941.434
2007-05-01 10:50:00,64.84,64.89,64.58,64.72,395621.23700054735,34.2965,34.3229,34.1589,34.233,395621.237
2007-05-01 10:55:00,64.72,64.81,64.57,64.77,257252.32621784348,34.233,34.2806,34.1537,34.2594,257252.3262
2007-05-01 11:00:00,64.76,64.8,64.59,64.64,230432.402846196,34.2542,34.2753,34.1642,34.1907,230432.4028
2007-05-01 11:05:00,64.63,64.87,64.59,64.85,166392.9939792009,34.1854,34.3123,34.1642,34.3018,166392.994
2007-05-01 11:10:00,64.84,65.06,64.84,64.91,340667.7613574165,34.2965,34.4128,34.2965,34.3335,340667.7614
2007-05-01 11:15:00,64.91,65.0,64.9,64.93,122386.4258347017,34.3335,34.3811,34.3282,34.3441,122386.4258
2007-05-01 11:20:00,64.93,65.0,64.81,64.85,198576.9020251779,34.3441,34.3811,34.2806,34.3018,198576.902
2007-05-01 11:25:00,64.85,64.95,64.82,64.94,156431.30815544608,34.3018,34.3547,34.2859,34.3494,156431.3082
2007-05-01 11:30:00,64.94,64.96,64.87,64.9,158730.15873015873,34.3494,34.3599,34.3123,34.3282,158730.1587
2007-05-01 11:35:00,64.9,64.97,64.81,64.94,186425.8347016968,34.3282,34.3652,34.2806,34.3494,186425.8347
2007-05-01 11:40:00,64.82,64.91,64.78,64.91,112205.80186097429,34.2859,34.3335,34.2647,34.3335,112205.8019
2007-05-01 11:45:00,64.91,64.96,64.83,64.85,178215.65407772304,34.3335,34.3599,34.2912,34.3018,178215.6541
2007-05-01 11:50:00,64.84,64.89,64.64,64.79,201094.6907498632,34.2965,34.3229,34.1907,34.27,201094.6907
2007-05-01 11:55:00,64.79,64.85,64.68,64.69,181061.85002736727,34.27,34.3018,34.2118,34.2171,181061.85
2007-05-01 12:00:00,64.69,64.94,64.68,64.9,154132.45758073346,34.2171,34.3494,34.2118,34.3282,154132.4576
2007-05-01 12:05:00,64.9,65.05,64.9,65.04,147892.72030651342,34.3282,34.4075,34.3282,34.4023,147892.7203
2007-05-01 12:10:00,65.04,65.06,64.99,65.03,184564.8604269294,34.4023,34.4128,34.3758,34.397,184564.8604
2007-05-01 12:15:00,65.03,65.11,65.0,65.07,164860.42692939244,34.397,34.4393,34.3811,34.4181,164860.4269
2007-05-01 12:20:00,65.07,65.13,65.02,65.02,152052.54515599343,34.4181,34.4499,34.3917,34.3917,152052.5452
2007-05-01 12:25:00,65.03,65.08,64.98,64.98,94252.8735632184,34.397,34.4234,34.3705,34.3705,94252.8736
2007-05-01 12:30:00,64.98,65.05,64.89,65.02,168910.78270388616,34.3705,34.4075,34.3229,34.3917,168910.7827
2007-05-01 12:35:00,65.02,65.07,65.0,65.05,171538.04050355774,34.3917,34.4181,34.3811,34.4075,171538.0405
2007-05-01 12:40:00,65.04,65.08,65.01,65.02,124028.46195949645,34.4023,34.4234,34.3864,34.3917,124028.462
2007-05-01 12:45:00,65.02,65.06,64.95,64.95,68856.048166393,34.3917,34.4128,34.3547,34.3547,68856.0482
2007-05-01 12:50:00,64.95,64.98,64.81,64.84,292610.83743842365,34.3547,34.3705,34.2806,34.2965,292610.8374
2007-05-01 12:55:00,64.84,64.9,64.68,64.68,160372.19485495347,34.2965,34.3282,34.2118,34.2118,160372.1949
2007-05-01 13:00:00,64.68,64.79,64.57,64.79,195511.76792556103,34.2118,34.27,34.1537,34.27,195511.7679
2007-05-01 13:05:00,64.79,64.95,64.79,64.88,115489.87411056376,34.27,34.3547,34.27,34.3176,115489.8741
2007-05-01 13:10:00,64.87,64.95,64.61,64.61,241817.18664477285,34.3123,34.3547,34.1748,34.1748,241817.1866
2007-05-01 13:15:00,64.63,64.86,64.6,64.69,231636.56267104545,34.1854,34.307,34.1695,34.2171,231636.5627
2007-05-01 13:20:00,64.69,64.73,64.58,64.61,94362.3426382047,34.2171,34.2383,34.1589,34.1748,94362.3426
2007-05-01 13:25:00,64.61,64.78,64.61,64.75,161029.00930487138,34.1748,34.2647,34.1748,34.2489,161029.0093
2007-05-01 13:30:00,64.75,64.76,64.67,64.72,125342.09085933224,34.2489,34.2542,34.2065,34.233,125342.0909
2007-05-01 13:35:00,64.72,64.86,64.71,64.86,122495.89490968802,34.233,34.307,34.2277,34.307,122495.8949
2007-05-01 13:40:00,64.86,65.04,64.86,65.0,149972.63273125343,34.307,34.4023,34.307,34.3811,149972.6327
2007-05-01 13:45:00,65.0,65.0,64.9,64.92,87137.38368910782,34.3811,34.3811,34.3282,34.3388,87137.3837
2007-05-01 13:50:00,64.91,65.0,64.89,64.99,86590.03831417624,34.3335,34.3811,34.3229,34.3758,86590.0383
2007-05-01 13:55:00,64.99,65.02,64.9,64.91,114614.12151067324,34.3758,34.3917,34.3282,34.3335,114614.1215
2007-05-01 14:00:00,64.92,64.96,64.73,64.75,128845.10125889436,34.3388,34.3599,34.2383,34.2489,128845.1013
2007-05-01 14:05:00,64.74,64.82,64.72,64.79,127093.5960591133,34.2436,34.2859,34.233,34.27,127093.5961
2007-05-01 14:10:00,64.79,64.83,64.68,64.82,127531.47235905858,34.27,34.2912,34.2118,34.2859,127531.4724
2007-05-01 14:15:00,64.83,64.92,64.82,64.92,115708.8122605364,34.2912,34.3388,34.2859,34.3388,115708.8123
2007-05-01 14:20:00,64.92,65.0,64.86,64.97,328626.1631089217,34.3388,34.3811,34.307,34.3652,328626.1631
2007-05-01 14:25:00,64.99,65.04,64.9,64.94,168801.31362889984,34.3758,34.4023,34.3282,34.3494,168801.3136
2007-05-01 14:30:00,64.95,64.96,64.86,64.95,122824.30213464696,34.3547,34.3599,34.307,34.3547,122824.3021
2007-05-01 14:35:00,64.95,65.12,64.95,65.05,194198.13902572525,34.3547,34.4446,34.3547,34.4075,194198.139
2007-05-01 14:40:00,65.05,65.16,65.03,65.12,143076.08100711548,34.4075,34.4657,34.397,34.4446,143076.081
2007-05-01 14:45:00,65.12,65.16,65.09,65.15,110016.42036124796,34.4446,34.4657,34.4287,34.4604,110016.4204
2007-05-01 14:50:00,65.16,65.16,65.06,65.09,115927.75041050903,34.4657,34.4657,34.4128,34.4287,115927.7504
2007-05-01 14:55:00,65.1,65.19,65.1,65.14,108812.26053639848,34.434,34.4816,34.434,34.4552,108812.2605
2007-05-01 15:00:00,65.14,65.2,65.06,65.06,110235.3585112206,34.4552,34.4869,34.4128,34.4128,110235.3585
2007-05-01 15:05:00,65.07,65.09,64.86,64.97,181609.19540229885,34.4181,34.4287,34.307,34.3652,181609.1954
2007-05-01 15:10:00,64.96,65.03,64.95,65.01,86699.50738916257,34.3599,34.397,34.3547,34.3864,86699.5074
2007-05-01 15:15:00,65.01,65.04,64.95,64.96,73563.2183908046,34.3864,34.4023,34.3547,34.3599,73563.2184
2007-05-01 15:20:00,64.96,65.0,64.9,64.94,153913.51943076082,34.3599,34.3811,34.3282,34.3494,153913.5194
2007-05-01 15:25:00,64.93,64.96,64.87,64.88,84619.59496442255,34.3441,34.3599,34.3123,34.3176,84619.595
2007-05-01 15:30:00,64.87,64.95,64.86,64.92,116365.62671045432,34.3123,34.3547,34.307,34.3388,116365.6267
2007-05-01 15:35:00,64.92,65.0,64.92,64.95,143842.3645320197,34.3388,34.3811,34.3388,34.3547,143842.3645
2007-05-01 15:40:00,64.94,65.04,64.93,65.04,211056.37657361795,34.3494,34.4023,34.3441,34.4023,211056.3766
2007-05-01 15:45:00,65.04,65.09,65.0,65.04,222988.50574712644,34.4023,34.4287,34.3811,34.4023,222988.5057
2007-05-01 15:50:00,65.03,65.04,64.96,64.97,187520.52545155995,34.397,34.4023,34.3599,34.3652,187520.5255
2007-05-01 15:55:00,64.97,65.06,64.96,65.01,204707.1702244116,34.3652,34.4128,34.3599,34.3864,204707.1702
2007-05-02 09:30:00,65.22,65.65,65.11,65.53,360043.78762999456,34.4975,34.7249,34.4393,34.6614,360043.7876
2007-05-02 09:35:00,65.55,65.77,65.34,65.49,355665.0246305419,34.672,34.7884,34.5609,34.6403,355665.0246
2007-05-02 09:40:00,65.5,65.65,65.45,65.51,214668.8560481664,34.6456,34.7249,34.6191,34.6509,214668.856
2007-05-02 09:45:00,65.51,65.91,65.49,65.72,360262.72577996715,34.6509,34.8624,34.6403,34.7619,360262.7258
2007-05-02 09:50:00,65.73,65.88,65.73,65.8,161795.2928297756,34.7672,34.8466,34.7672,34.8043,161795.2928
2007-05-02 09:55:00,65.8,65.86,65.68,65.68,198576.9020251779,34.8043,34.836,34.7408,34.7408,198576.902
2007-05-02 10:00:00,65.68,65.95,65.62,65.89,305309.2501368364,34.7408,34.8836,34.709,34.8519,305309.2501
2007-05-02 10:05:00,65.91,66.06,65.88,65.88,317460.31746031746,34.8624,34.9418,34.8466,34.8466,317460.3175
2007-05-02 10:10:00,65.88,65.89,65.67,65.86,273453.7493158183,34.8466,34.8519,34.7355,34.836,273453.7493
2007-05-02 10:15:00,65.86,65.95,65.85,65.9,217515.05199781063,34.836,34.8836,34.8307,34.8571,217515.052
2007-05-02 10:20:00,65.91,66.0,65.86,65.88,212698.4126984127,34.8624,34.91,34.836,34.8466,212698.4127
2007-05-02 10:25:00,65.88,65.95,65.86,65.91,173289.5457033388,34.8466,34.8836,34.836,34.8624,173289.5457
2007-05-02 10:30:00,65.92,66.23,65.67,66.0,878160.91954023,34.8677,35.0317,34.7355,34.91,878160.9195
2007-05-02 10:35:00,66.0,66.15,65.77,65.86,501258.89436234266,34.91,34.9894,34.7884,34.836,501258.8944
2007-05-02 10:40:00,65.85,66.1,65.79,66.05,356759.7153804051,34.8307,34.9629,34.799,34.9365,356759.7154
2007-05-02 10:45:00,66.05,66.19,66.01,66.06,307060.7553366174,34.9365,35.0105,34.9153,34.9418,307060.7553
2007-05-02 10:50:00,66.05,66.1,65.82,65.86,295785.44061302685,34.9365,34.9629,34.8148,34.836,295785.4406
2007-05-02 10:55:00,65.85,65.86,65.43,65.53,468746.5790914067,34.8307,34.836,34.6085,34.6614,468746.5791
2007-05-02 11:00:00,65.53,65.67,65.34,65.41,340120.41598248493,34.6614,34.7355,34.5609,34.598,340120.416
2007-05-02 11:05:00,65.41,65.64,65.3,65.63,456048.166392994,34.598,34.7196,34.5398,34.7143,456048.1664
2007-05-02 11:10:00,65.62,65.63,65.32,65.48,249808.429118774,34.709,34.7143,34.5504,34.635,249808.4291
2007-05-02 11:15:00,65.48,65.66,65.46,65.63,192884.51012588944,34.635,34.7302,34.6244,34.7143,192884.5101
2007-05-02 11:20:00,65.62,65.85,65.53,65.83,322386.4258347017,34.709,34.8307,34.6614,34.8201,322386.4258
2007-05-02 11:25:00,65.83,65.91,65.69,65.79,276190.4761904762,34.8201,34.8624,34.7461,34.799,276190.4762
2007-05-02 11:30:00,65.81,65.86,65.54,65.54,207443.89709906952,34.8095,34.836,34.6667,34.6667,207443.8971
2007-05-02 11:35:00,65.55,65.56,65.41,65.42,165736.179529283,34.672,34.6773,34.598,34.6033,165736.1795
2007-05-02 11:40:00,65.42,65.45,65.32,65.37,195730.70607553367,34.6033,34.6191,34.5504,34.5768,195730.7061
2007-05-02 11:45:00,65.38,65.45,65.36,65.41,126984.12698412698,34.5821,34.6191,34.5715,34.598,126984.127
2007-05-02 11:50:00,65.41,65.61,65.41,65.47,155336.61740558292,34.598,34.7038,34.598,34.6297,155336.6174
2007-05-02 11:55:00,65.46,65.74,65.46,65.73,129939.79200875752,34.6244,34.7725,34.6244,34.7672,129939.792
2007-05-02 12:00:00,65.72,65.74,65.64,65.69,151833.6070060208,34.7619,34.7725,34.7196,34.7461,151833.607
2007-05-02 12:05:00,65.68,65.7,65.58,65.58,103010.3995621237,34.7408,34.7514,34.6879,34.6879,103010.3996
2007-05-02 12:10:00,65.59,65.63,65.53,65.63,168035.03010399564,34.6932,34.7143,34.6614,34.7143,168035.0301
2007-05-02 12:15:00,65.63,65.8,65.62,65.79,202627.2577996716,34.7143,34.8043,34.709,34.799,202627.2578
2007-05-02 12:20:00,65.81,65.84,65.71,65.77,152818.82868089766,34.8095,34.8254,34.7566,34.7884,152818.8287
2007-05-02 12:25:00,65.78,65.95,65.74,65.94,128845.10125889436,34.7937,34.8836,34.7725,34.8783,128845.1013
2007-05-02 12:30:00,65.94,65.95,65.83,65.84,114833.05966064589,34.8783,34.8836,34.8201,34.8254,114833.0597
2007-05-02 12:35:00,65.85,65.87,65.8,65.82,55500.8210180624,34.8307,34.8413,34.8043,34.8148,55500.821
2007-05-02 12:40:00,65.81,65.95,65.81,65.95,115270.93596059112,34.8095,34.8836,34.8095,34.8836,115270.936
2007-05-02 12:45:00,65.95,66.06,65.91,66.04,81554.46086480569,34.8836,34.9418,34.8624,34.9312,81554.4609
2007-05-02 12:50:00,66.04,66.23,66.04,66.23,228461.95949644223,34.9312,35.0317,34.9312,35.0317,228461.9595
2007-05-02 12:55:00,66.22,66.27,66.11,66.12,268527.6409414341,35.0264,35.0529,34.9682,34.9735,268527.6409
2007-05-02 13:00:00,66.12,66.37,66.12,66.36,213026.8199233717,34.9735,35.1057,34.9735,35.1005,213026.8199
2007-05-02 13:05:00,66.36,66.36,66.26,66.31,107389.16256157636,35.1005,35.1005,35.0476,35.074,107389.1626
2007-05-02 13:10:00,66.31,66.36,66.25,66.25,102244.11603721949,35.074,35.1005,35.0423,35.0423,102244.116
2007-05-02 13:15:00,66.26,66.3,66.24,66.29,81882.86808976464,35.0476,35.0687,35.037,35.0634,81882.8681
2007-05-02 13:20:00,66.29,66.32,66.24,66.25,113628.8998357964,35.0634,35.0793,35.037,35.0423,113628.8998
2007-05-02 13:25:00,66.24,66.32,66.22,66.24,103229.33771209634,35.037,35.0793,35.0264,35.037,103229.3377
2007-05-02 13:30:00,66.24,66.34,66.22,66.33,104105.09031198687,35.037,35.0899,35.0264,35.0846,104105.0903
2007-05-02 13:35:00,66.33,66.59,66.32,66.55,376902.0251778872,35.0846,35.2221,35.0793,35.201,376902.0252
2007-05-02 13:40:00,66.54,66.56,66.32,66.42,184783.79857690205,35.1957,35.2062,35.0793,35.1322,184783.7986
2007-05-02 13:45:00,66.42,66.43,66.06,66.12,175369.4581280788,35.1322,35.1375,34.9418,34.9735,175369.4581
2007-05-02 13:50:00,66.12,66.22,66.11,66.19,186863.71100164205,34.9735,35.0264,34.9682,35.0105,186863.711
2007-05-02 13:55:00,66.2,66.24,66.16,66.2,118992.88451012588,35.0158,35.037,34.9947,35.0158,118992.8845
2007-05-02 14:00:00,66.2,66.27,66.14,66.27,124794.74548440066,35.0158,35.0529,34.9841,35.0529,124794.7455
2007-05-02 14:05:00,66.27,66.33,66.21,66.32,194636.0153256705,35.0529,35.0846,35.0211,35.0793,194636.0153
2007-05-02 14:10:00,66.32,66.41,66.31,66.37,141762.4521072797,35.0793,35.1269,35.074,35.1057,141762.4521
2007-05-02 14:15:00,66.37,66.42,66.28,66.3,131472.35905856595,35.1057,35.1322,35.0581,35.0687,131472.3591
2007-05-02 14:20:00,66.3,66.41,66.27,66.33,89107.82703886152,35.0687,35.1269,35.0529,35.0846,89107.827
2007-05-02 14:25:00,66.34,66.48,66.29,66.48,167159.2775041051,35.0899,35.1639,35.0634,35.1639,167159.2775
2007-05-02 14:30:00,66.49,66.57,66.47,66.48,234920.6349206349,35.1692,35.2115,35.1586,35.1639,234920.6349
2007-05-02 14:35:00,66.48,66.56,66.47,66.51,138040.50355774493,35.1639,35.2062,35.1586,35.1798,138040.5036
2007-05-02 14:40:00,66.51,66.52,66.46,66.48,82320.74438970991,35.1798,35.1851,35.1534,35.1639,82320.7444
2007-05-02 14:45:00,66.48,66.48,66.39,66.4,109797.48221127532,35.1639,35.1639,35.1163,35.1216,109797.4822
2007-05-02 14:50:00,66.41,66.41,66.33,66.39,118992.88451012588,35.1269,35.1269,35.0846,35.1163,118992.8845
2007-05-02 14:55:00,66.39,66.43,66.38,66.42,58784.89326765189,35.1163,35.1375,35.111,35.1322,58784.8933
2007-05-02 15:00:00,66.41,66.42,66.27,66.29,127531.47235905858,35.1269,35.1322,35.0529,35.0634,127531.4724
2007-05-02 15:05:00,66.29,66.32,66.21,66.24,188177.33990147783,35.0634,35.0793,35.0211,35.037,188177.3399
2007-05-02 15:10:00,66.25,66.27,66.23,66.26,169896.004378763,35.0423,35.0529,35.0317,35.0476,169896.0044
2007-05-02 15:15:00,66.25,66.33,66.24,66.3,200218.93814997264,35.0423,35.0846,35.037,35.0687,200218.9381
2007-05-02 15:20:00,66.3,66.39,66.29,66.37,277723.0432402846,35.0687,35.1163,35.0634,35.1057,277723.0432
2007-05-02 15:25:00,66.38,66.55,66.37,66.54,303010.3995621237,35.111,35.201,35.1057,35.1957,303010.3996
2007-05-02 15:30:00,66.53,66.54,66.48,66.49,181609.19540229885,35.1904,35.1957,35.1639,35.1692,181609.1954
2007-05-02 15:35:00,66.49,66.49,66.43,66.45,124356.8691844554,35.1692,35.1692,35.1375,35.1481,124356.8692
2007-05-02 15:40:00,66.46,66.58,66.45,66.55,273015.873015873,35.1534,35.2168,35.1481,35.201,273015.873
2007-05-02 15:45:00,66.55,66.59,66.54,66.58,217952.9282977559,35.201,35.2221,35.1957,35.2168,217952.9283
2007-05-02 15:50:00,66.59,66.59,66.47,66.55,237438.4236453202,35.2221,35.2221,35.1586,35.201,237438.4236
2007-05-02 15:55:00,66.54,66.67,66.53,66.59,426600.9852216749,35.1957,35.2644,35.1904,35.2221,426600.9852
2007-05-03 09:30:00,65.59,66.41,65.58,66.4,838204.7071702244,34.6932,35.1269,34.6879,35.1216,838204.7072
2007-05-03 09:35:00,66.28,66.64,66.23,66.45,796278.0514504652,35.0581,35.2486,35.0317,35.1481,796278.0515
2007-05-03 09:40:00,66.45,66.58,66.24,66.3,446633.8259441708,35.1481,35.2168,35.037,35.0687,446633.8259
2007-05-03 09:45:00,66.3,66.44,66.18,66.31,413245.7580733443,35.0687,35.1428,35.0052,35.074,413245.7581
2007-05-03 09:50:00,66.3,66.37,66.17,66.27,374165.2983032293,35.0687,35.1057,35.0,35.0529,374165.2983
2007-05-03 09:55:00,66.26,66.73,66.26,66.69,369348.65900383145,35.0476,35.2962,35.0476,35.275,369348.659
2007-05-03 10:00:00,66.68,66.91,66.59,66.59,441598.2484948002,35.2697,35.3914,35.2221,35.2221,441598.2485
2007-05-03 10:05:00,66.6,66.64,66.2,66.21,429556.6502463055,35.2274,35.2486,35.0158,35.0211,429556.6502
2007-05-03 10:10:00,66.2,66.37,66.0,66.31,511220.5801860975,35.0158,35.1057,34.91,35.074,511220.5802
2007-05-03 10:15:00,66.31,66.48,66.23,66.46,248494.8002189381,35.074,35.1639,35.0317,35.1534,248494.8002
2007-05-03 10:20:00,66.47,66.56,66.41,66.44,128188.28680897648,35.1586,35.2062,35.1269,35.1428,128188.2868
2007-05-03 10:25:00,66.44,66.61,66.37,66.48,275314.7235905857,35.1428,35.2327,35.1057,35.1639,275314.7236
2007-05-03 10:30:00,66.47,66.62,66.39,66.52,375916.8035030104,35.1586,35.238,35.1163,35.1851,375916.8035
2007-05-03 10:35:00,66.51,66.69,66.5,66.57,282758.6206896552,35.1798,35.275,35.1745,35.2115,282758.6207
2007-05-03 10:40:00,66.57,66.81,66.55,66.8,253639.84674329503,35.2115,35.3385,35.201,35.3332,253639.8467
2007-05-03 10:45:00,66.81,66.97,66.73,66.8,422988.5057471265,35.3385,35.4231,35.2962,35.3332,422988.5057
2007-05-03 10:50:00,66.8,67.14,66.8,67.11,417405.5829228243,35.3332,35.513,35.3332,35.4972,417405.5829
2007-05-03 10:55:00,67.11,67.15,66.96,67.12,425834.7016967707,35.4972,35.5183,35.4178,35.5025,425834.7017
2007-05-03 11:00:00,67.12,67.16,67.01,67.01,309906.95128626167,35.5025,35.5236,35.4443,35.4443,309906.9513
2007-05-03 11:05:00,67.01,67.05,66.88,66.88,149425.28735632185,35.4443,35.4654,35.3755,35.3755,149425.2874
2007-05-03 11:10:00,66.88,67.04,66.87,67.02,171319.10235358513,35.3755,35.4601,35.3702,35.4496,171319.1024
2007-05-03 11:15:00,67.02,67.14,67.0,67.0,162233.16912972086,35.4496,35.513,35.439,35.439,162233.1691
2007-05-03 11:20:00,67.01,67.02,66.92,67.01,139354.13245758074,35.4443,35.4496,35.3967,35.4443,139354.1325
2007-05-03 11:25:00,67.01,67.02,66.88,66.96,172304.32402846197,35.4443,35.4496,35.3755,35.4178,172304.324
2007-05-03 11:30:00,66.96,67.01,66.86,67.01,285823.75478927203,35.4178,35.4443,35.3649,35.4443,285823.7548
2007-05-03 11:35:00,67.01,67.01,66.88,66.9,117898.19376026271,35.4443,35.4443,35.3755,35.3861,117898.1938
2007-05-03 11:40:00,66.86,67.01,66.8,67.01,197482.2112753148,35.3649,35.4443,35.3332,35.4443,197482.2113
2007-05-03 11:45:00,67.0,67.1,66.99,67.02,207224.95894909688,35.439,35.4919,35.4337,35.4496,207224.9589
2007-05-03 11:50:00,67.02,67.12,67.02,67.03,169239.1899288451,35.4496,35.5025,35.4496,35.4548,169239.1899
2007-05-03 11:55:00,67.03,67.05,66.97,67.05,133333.33333333334,35.4548,35.4654,35.4231,35.4654,133333.3333
2007-05-03 12:00:00,67.04,67.1,66.97,66.98,124028.46195949645,35.4601,35.4919,35.4231,35.4284,124028.462
2007-05-03 12:05:00,66.98,67.01,66.88,66.93,225177.8872468528,35.4284,35.4443,35.3755,35.402,225177.8872
2007-05-03 12:10:00,66.93,67.06,66.9,67.03,147454.84400656816,35.402,35.4707,35.3861,35.4548,147454.844
2007-05-03 12:15:00,67.03,67.05,66.99,67.03,103557.7449370553,35.4548,35.4654,35.4337,35.4548,103557.7449
2007-05-03 12:20:00,67.04,67.06,66.98,66.99,63054.18719211823,35.4601,35.4707,35.4284,35.4337,63054.1872
2007-05-03 12:25:00,67.0,67.03,66.94,66.98,234592.227695676,35.439,35.4548,35.4072,35.4284,234592.2277
2007-05-03 12:30:00,66.97,66.99,66.8,66.81,293705.5281882868,35.4231,35.4337,35.3332,35.3385,293705.5282
2007-05-03 12:35:00,66.82,66.92,66.81,66.9,99945.26546250684,35.3438,35.3967,35.3385,35.3861,99945.2655
2007-05-03 12:40:00,66.89,66.93,66.88,66.92,64477.28516694034,35.3808,35.402,35.3755,35.3967,64477.2852
2007-05-03 12:45:00,66.91,67.01,66.91,66.98,136945.81280788177,35.3914,35.4443,35.3914,35.4284,136945.8128
2007-05-03 12:50:00,67.0,67.29,66.99,67.29,304105.09031198686,35.439,35.5924,35.4337,35.5924,304105.0903
2007-05-03 12:55:00,67.29,67.37,67.25,67.27,262506.8418171867,35.5924,35.6347,35.5712,35.5818,262506.8418
2007-05-03 13:00:00,67.26,67.37,67.26,67.35,156869.18445539137,35.5765,35.6347,35.5765,35.6241,156869.1845
2007-05-03 13:05:00,67.35,67.48,67.32,67.45,281444.9917898194,35.6241,35.6929,35.6082,35.677,281444.9918
2007-05-03 13:10:00,67.45,67.46,67.26,67.27,128626.16310892174,35.677,35.6823,35.5765,35.5818,128626.1631
2007-05-03 13:15:00,67.27,67.35,67.24,67.32,111330.04926108375,35.5818,35.6241,35.5659,35.6082,111330.0493
2007-05-03 13:20:00,67.33,67.43,67.3,67.42,139135.1943076081,35.6135,35.6664,35.5977,35.6611,139135.1943
2007-05-03 13:25:00,67.42,67.46,67.35,67.44,126546.25068418172,35.6611,35.6823,35.6241,35.6717,126546.2507
2007-05-03 13:30:00,67.43,67.44,67.31,67.32,76081.00711548988,35.6664,35.6717,35.603,35.6082,76081.0071
2007-05-03 13:35:00,67.33,67.35,67.29,67.35,73782.15654077723,35.6135,35.6241,35.5924,35.6241,73782.1565
2007-05-03 13:40:00,67.35,67.36,67.26,67.32,113628.8998357964,35.6241,35.6294,35.5765,35.6082,113628.8998
2007-05-03 13:45:00,67.31,67.32,67.21,67.25,152162.01423097975,35.603,35.6082,35.5501,35.5712,152162.0142
2007-05-03 13:50:00,67.27,67.3,67.22,67.28,82430.21346469622,35.5818,35.5977,35.5553,35.5871,82430.2135
2007-05-03 13:55:00,67.28,67.29,67.19,67.19,125342.09085933224,35.5871,35.5924,35.5395,35.5395,125342.0909
2007-05-03 14:00:00,67.19,67.25,67.15,67.24,110125.88943623428,35.5395,35.5712,35.5183,35.5659,110125.8894
2007-05-03 14:05:00,67.24,67.28,67.15,67.2,87465.79091406678,35.5659,35.5871,35.5183,35.5448,87465.7909
2007-05-03 14:10:00,67.2,67.37,67.19,67.3,125561.02900930488,35.5448,35.6347,35.5395,35.5977,125561.029
2007-05-03 14:15:00,67.31,67.32,67.22,67.26,78817.73399014778,35.603,35.6082,35.5553,35.5765,78817.734
2007-05-03 14:20:00,67.27,67.32,67.26,67.28,128078.81773399016,35.5818,35.6082,35.5765,35.5871,128078.8177
2007-05-03 14:25:00,67.28,67.3,67.2,67.25,91844.55391351944,35.5871,35.5977,35.5448,35.5712,91844.5539
2007-05-03 14:30:00,67.26,67.28,67.17,67.21,87027.91461412152,35.5765,35.5871,35.5289,35.5501,87027.9146
2007-05-03 14:35:00,67.21,67.26,67.16,67.22,180186.09742747675,35.5501,35.5765,35.5236,35.5553,180186.0974
2007-05-03 14:40:00,67.22,67.28,67.21,67.21,95457.03338806788,35.5553,35.5871,35.5501,35.5501,95457.0334
2007-05-03 14:45:00,67.22,67.34,67.21,67.32,135084.8385331144,35.5553,35.6188,35.5501,35.6082,135084.8385
2007-05-03 14:50:00,67.32,67.38,67.3,67.33,133223.86425834702,35.6082,35.64,35.5977,35.6135,133223.8643
2007-05-03 14:55:00,67.32,67.36,67.32,67.33,116146.68856048166,35.6082,35.6294,35.6082,35.6135,116146.6886
2007-05-03 15:00:00,67.33,67.36,67.21,67.21,117131.91023535852,35.6135,35.6294,35.5501,35.5501,117131.9102
2007-05-03 15:05:00,67.21,67.24,67.18,67.19,113738.36891078272,35.5501,35.5659,35.5342,35.5395,113738.3689
2007-05-03 15:10:00,67.19,67.24,67.16,67.23,171538.04050355774,35.5395,35.5659,35.5236,35.5606,171538.0405
2007-05-03 15:15:00,67.23,67.24,67.1,67.11,266119.3212917351,35.5606,35.5659,35.4919,35.4972,266119.3213
2007-05-03 15:20:00,67.11,67.23,67.08,67.23,263711.00164203614,35.4972,35.5606,35.4813,35.5606,263711.0016
2007-05-03 15:25:00,67.23,67.3,67.22,67.29,192884.51012588944,35.5606,35.5977,35.5553,35.5924,192884.5101
2007-05-03 15:30:00,67.29,67.29,67.18,67.19,184236.4532019705,35.5924,35.5924,35.5342,35.5395,184236.4532
2007-05-03 15:35:00,67.18,67.18,67.08,67.1,164641.48877941983,35.5342,35.5342,35.4813,35.4919,164641.4888
2007-05-03 15:40:00,67.11,67.11,67.0,67.01,176026.27257799671,35.4972,35.4972,35.439,35.4443,176026.2726
2007-05-03 15:45:00,67.01,67.12,67.01,67.06,320634.92063492065,35.4443,35.5025,35.4443,35.4707,320634.9206
2007-05-03 15:50:00,67.06,67.11,67.01,67.03,239080.4597701149,35.4707,35.4972,35.4443,35.4548,239080.4598
2007-05-03 15:55:00,67.03,67.04,66.92,67.02,350629.44718117133,35.4548,35.4601,35.3967,35.4496,350629.4472
2007-05-04 09:30:00,67.43,67.54,67.23,67.35,312205.8018609743,35.6664,35.7246,35.5606,35.6241,312205.8019
2007-05-04 09:35:00,67.34,67.6,67.32,67.54,181937.60262725785,35.6188,35.7563,35.6082,35.7246,181937.6026
2007-05-04 09:40:00,67.54,67.83,67.43,67.61,343404.4882320745,35.7246,35.878,35.6664,35.7616,343404.4882
2007-05-04 09:45:00,67.61,67.71,67.39,67.42,284948.0021893815,35.7616,35.8145,35.6453,35.6611,284948.0022
2007-05-04 09:50:00,67.42,67.52,67.29,67.49,178325.12315270936,35.6611,35.714,35.5924,35.6982,178325.1232
2007-05-04 09:55:00,67.51,67.76,67.45,67.75,182266.00985221675,35.7087,35.841,35.677,35.8357,182266.0099
2007-05-04 10:00:00,67.75,67.8,67.64,67.68,233607.0060207992,35.8357,35.8621,35.7775,35.7987,233607.006
2007-05-04 10:05:00,67.69,67.95,67.68,67.84,216091.9540229885,35.8039,35.9415,35.7987,35.8833,216091.954
2007-05-04 10:10:00,67.85,67.91,67.78,67.82,167378.21565407774,35.8886,35.9203,35.8516,35.8727,167378.2157
2007-05-04 10:15:00,67.81,67.99,67.81,67.97,167159.2775041051,35.8674,35.9626,35.8674,35.9521,167159.2775
2007-05-04 10:20:00,67.97,68.05,67.95,67.99,189381.4997263273,35.9521,35.9944,35.9415,35.9626,189381.4997
2007-05-04 10:25:00,68.0,68.15,67.99,68.05,249151.61466885603,35.9679,36.0473,35.9626,35.9944,249151.6147
2007-05-04 10:30:00,68.06,68.07,68.01,68.04,136507.9365079365,35.9997,36.0049,35.9732,35.9891,136507.9365
2007-05-04 10:35:00,68.05,68.06,67.97,68.0,133771.2096332786,35.9944,35.9997,35.9521,35.9679,133771.2096
2007-05-04 10:40:00,67.99,68.0,67.84,67.96,258128.078817734,35.9626,35.9679,35.8833,35.9468,258128.0788
2007-05-04 10:45:00,67.96,68.09,67.96,68.09,122058.01860974276,35.9468,36.0155,35.9468,36.0155,122058.0186
2007-05-04 10:50:00,68.09,68.18,68.04,68.12,334428.02408319653,36.0155,36.0631,35.9891,36.0314,334428.0241
2007-05-04 10:55:00,68.12,68.22,68.04,68.2,228790.3667214012,36.0314,36.0843,35.9891,36.0737,228790.3667
2007-05-04 11:00:00,68.19,68.22,67.97,67.98,276737.8215654078,36.0684,36.0843,35.9521,35.9573,276737.8216
2007-05-04 11:05:00,67.98,68.02,67.9,67.95,114723.59058565956,35.9573,35.9785,35.915,35.9415,114723.5906
2007-05-04 11:10:00,67.96,67.99,67.71,67.75,248823.20744389712,35.9468,35.9626,35.8145,35.8357,248823.2074
2007-05-04 11:15:00,67.75,67.79,67.55,67.58,224849.48002189383,35.8357,35.8568,35.7299,35.7458,224849.48
2007-05-04 11:20:00,67.6,67.71,67.55,67.71,177777.77777777778,35.7563,35.8145,35.7299,35.8145,177777.7778
2007-05-04 11:25:00,67.73,67.73,67.55,67.7,182047.0717022441,35.8251,35.8251,35.7299,35.8092,182047.0717
2007-05-04 11:30:00,67.7,67.78,67.69,67.75,91625.6157635468,35.8092,35.8516,35.8039,35.8357,91625.6158
2007-05-04 11:35:00,67.75,67.94,67.75,67.86,113519.43076081008,35.8357,35.9362,35.8357,35.8939,113519.4308
2007-05-04 11:40:00,67.86,68.01,67.79,67.86,137055.2818828681,35.8939,35.9732,35.8568,35.8939,137055.2819
2007-05-04 11:45:00,67.85,67.94,67.8,67.93,135303.77668308702,35.8886,35.9362,35.8621,35.9309,135303.7767
2007-05-04 11:50:00,67.94,67.95,67.8,67.8,83634.3732895457,35.9362,35.9415,35.8621,35.8621,83634.3733
2007-05-04 11:55:00,67.81,67.81,67.61,67.63,150629.44718117133,35.8674,35.8674,35.7616,35.7722,150629.4472
2007-05-04 12:00:00,67.61,67.69,67.54,67.54,156869.18445539137,35.7616,35.8039,35.7246,35.7246,156869.1845
2007-05-04 12:05:00,67.54,67.6,67.48,67.5,198248.49480021893,35.7246,35.7563,35.6929,35.7035,198248.4948
2007-05-04 12:10:00,67.5,67.51,67.29,67.32,256048.166392994,35.7035,35.7087,35.5924,35.6082,256048.1664
2007-05-04 12:15:00,67.32,67.38,67.26,67.28,150848.38533114397,35.6082,35.64,35.5765,35.5871,150848.3853
2007-05-04 12:20:00,67.3,67.37,67.02,67.11,391242.4740010947,35.5977,35.6347,35.4496,35.4972,391242.474
2007-05-04 12:25:00,67.1,67.14,66.97,67.1,212807.881773399,35.4919,35.513,35.4231,35.4919,212807.8818
2007-05-04 12:30:00,67.1,67.11,66.74,66.87,270607.55336617405,35.4919,35.4972,35.3015,35.3702,270607.5534
2007-05-04 12:35:00,66.87,67.05,66.75,66.93,245320.197044335,35.3702,35.4654,35.3067,35.402,245320.197
2007-05-04 12:40:00,66.93,67.22,66.93,67.08,199890.53092501368,35.402,35.5553,35.402,35.4813,199890.5309
2007-05-04 12:45:00,67.09,67.09,66.62,66.82,324247.4001094691,35.4866,35.4866,35.238,35.3438,324247.4001
2007-05-04 12:50:00,66.83,66.98,66.78,66.87,273234.81116584566,35.3491,35.4284,35.3226,35.3702,273234.8112
2007-05-04 12:55:00,66.86,66.91,66.69,66.88,233278.5987958402,35.3649,35.3914,35.275,35.3755,233278.5988
2007-05-04 13:00:00,66.87,66.9,66.73,66.79,123043.2402846196,35.3702,35.3861,35.2962,35.3279,123043.2403
2007-05-04 13:05:00,66.79,66.82,66.59,66.63,169567.59715380406,35.3279,35.3438,35.2221,35.2433,169567.5972
2007-05-04 13:10:00,66.62,66.8,66.59,66.69,120963.3278598796,35.238,35.3332,35.2221,35.275,120963.3279
2007-05-04 13:15:00,66.69,66.81,66.68,66.77,85604.8166392994,35.275,35.3385,35.2697,35.3173,85604.8166
2007-05-04 13:20:00,66.74,67.05,66.72,66.99,149096.8801313629,35.3015,35.4654,35.2909,35.4337,149096.8801
2007-05-04 13:25:00,67.0,67.1,66.9,67.07,120197.04433497538,35.439,35.4919,35.3861,35.476,120197.0443
2007-05-04 13:30:00,67.07,67.15,66.98,67.1,170224.41160372196,35.476,35.5183,35.4284,35.4919,170224.4116
2007-05-04 13:35:00,67.1,67.16,67.0,67.14,139135.1943076081,35.4919,35.5236,35.439,35.513,139135.1943
2007-05-04 13:40:00,67.14,67.36,67.06,67.32,125779.96715927753,35.513,35.6294,35.4707,35.6082,125779.9672
2007-05-04 13:45:00,67.34,67.37,67.27,67.32,98193.7602627258,35.6188,35.6347,35.5818,35.6082,98193.7603
2007-05-04 13:50:00,67.3,67.34,67.24,67.26,78379.85769020252,35.5977,35.6188,35.5659,35.5765,78379.8577
2007-05-04 13:55:00,67.26,67.26,66.93,66.98,181937.60262725785,35.5765,35.5765,35.402,35.4284,181937.6026
2007-05-04 14:00:00,66.97,67.15,66.9,67.11,94690.74986316366,35.4231,35.5183,35.3861,35.4972,94690.7499
2007-05-04 14:05:00,67.11,67.11,66.88,67.03,86261.6310892173,35.4972,35.4972,35.3755,35.4548,86261.6311
2007-05-04 14:10:00,67.01,67.11,67.0,67.04,66776.13574165298,35.4443,35.4972,35.439,35.4601,66776.1357
2007-05-04 14:15:00,67.04,67.12,66.94,67.02,146250.68418171868,35.4601,35.5025,35.4072,35.4496,146250.6842
2007-05-04 14:20:00,67.01,67.13,66.99,67.07,99069.51286261632,35.4443,35.5077,35.4337,35.476,99069.5129
2007-05-04 14:25:00,67.07,67.2,67.0,67.11,217296.113847838,35.476,35.5448,35.439,35.4972,217296.1138
2007-05-04 14:30:00,67.11,67.34,67.1,67.31,150301.03995621236,35.4972,35.6188,35.4919,35.603,150301.04
2007-05-04 14:35:00,67.32,67.35,67.1,67.22,126217.84345922276,35.6082,35.6241,35.4919,35.5553,126217.8435
2007-05-04 14:40:00,67.22,67.32,67.16,67.25,52983.03229337712,35.5553,35.6082,35.5236,35.5712,52983.0323
2007-05-04 14:45:00,67.25,67.26,67.17,67.22,49370.552818828684,35.5712,35.5765,35.5289,35.5553,49370.5528
2007-05-04 14:50:00,67.22,67.22,67.11,67.16,44116.03721948549,35.5553,35.5553,35.4972,35.5236,44116.0372
2007-05-04 14:55:00,67.17,67.2,67.1,67.12,58347.01696770662,35.5289,35.5448,35.4919,35.5025,58347.017
2007-05-04 15:00:00,67.1,67.12,67.01,67.1,152709.35960591133,35.4919,35.5025,35.4443,35.4919,152709.3596
2007-05-04 15:05:00,67.1,67.18,67.07,67.17,62616.310892172965,35.4919,35.5342,35.476,35.5289,62616.3109
2007-05-04 15:10:00,67.17,67.26,67.16,67.22,51012.58894362343,35.5289,35.5765,35.5236,35.5553,51012.5889
2007-05-04 15:15:00,67.22,67.26,67.14,67.14,70169.67706622879,35.5553,35.5765,35.513,35.513,70169.6771
2007-05-04 15:20:00,67.14,67.15,67.11,67.11,40722.49589490969,35.513,35.5183,35.4972,35.4972,40722.4959
2007-05-04 15:25:00,67.12,67.21,67.12,67.2,63492.06349206349,35.5025,35.5501,35.5025,35.5448,63492.0635
2007-05-04 15:30:00,67.19,67.29,67.19,67.24,99507.38916256158,35.5395,35.5924,35.5395,35.5659,99507.3892
2007-05-04 15:35:00,67.23,67.26,67.16,67.18,76409.41434044883,35.5606,35.5765,35.5236,35.5342,76409.4143
2007-05-04 15:40:00,67.18,67.2,67.01,67.06,178762.99945265462,35.5342,35.5448,35.4443,35.4707,178762.9995
2007-05-04 15:45:00,67.07,67.09,66.91,67.01,160481.6639299398,35.476,35.4866,35.3914,35.4443,160481.6639
2007-05-04 15:50:00,67.01,67.11,66.96,67.01,160700.60207991244,35.4443,35.4972,35.4178,35.4443,160700.6021
2007-05-04 15:55:00,67.01,67.11,66.96,67.03,284291.18773946364,35.4443,35.4972,35.4178,35.4548,284291.1877
2007-05-07 09:30:00,66.87,66.99,66.09,66.27,459660.6458675424,35.3702,35.4337,34.9576,35.0529,459660.6459
2007-05-07 09:35:00,66.27,66.82,66.25,66.6,279802.95566502464,35.0529,35.3438,35.0423,35.2274,279802.9557
2007-05-07 09:40:00,66.61,66.67,66.29,66.37,157963.87520525453,35.2327,35.2644,35.0634,35.1057,157963.8752
2007-05-07 09:45:00,66.37,66.69,66.36,66.61,188286.8089764641,35.1057,35.275,35.1005,35.2327,188286.809
2007-05-07 09:50:00,66.62,67.01,66.6,66.9,302463.0541871921,35.238,35.4443,35.2274,35.3861,302463.0542
2007-05-07 09:55:00,66.9,67.36,66.85,67.28,238752.052545156,35.3861,35.6294,35.3596,35.5871,238752.0525
2007-05-07 10:00:00,67.29,67.37,67.07,67.27,273234.81116584566,35.5924,35.6347,35.476,35.5818,273234.8112
2007-05-07 10:05:00,67.27,67.28,67.07,67.11,170552.8188286809,35.5818,35.5871,35.476,35.4972,170552.8188
2007-05-07 10:10:00,67.11,67.15,67.05,67.12,141434.04488232074,35.4972,35.5183,35.4654,35.5025,141434.0449
2007-05-07 10:15:00,67.11,67.12,66.84,66.89,139792.008757526,35.4972,35.5025,35.3543,35.3808,139792.0088
2007-05-07 10:20:00,66.89,67.04,66.82,67.01,149315.81828133552,35.3808,35.4601,35.3438,35.4443,149315.8183
2007-05-07 10:25:00,67.02,67.03,66.87,66.94,85604.8166392994,35.4496,35.4548,35.3702,35.4072,85604.8166
2007-05-07 10:30:00,66.94,67.0,66.8,66.8,122167.48768472909,35.4072,35.439,35.3332,35.3332,122167.4877
2007-05-07 10:35:00,66.8,66.92,66.78,66.91,119430.76081007117,35.3332,35.3967,35.3226,35.3914,119430.7608
2007-05-07 10:40:00,66.91,66.93,66.76,66.85,116037.21948549536,35.3914,35.402,35.312,35.3596,116037.2195
2007-05-07 10:45:00,66.86,66.9,66.69,66.78,152162.01423097975,35.3649,35.3861,35.275,35.3226,152162.0142
2007-05-07 10:50:00,66.78,66.8,66.61,66.66,177120.96332785988,35.3226,35.3332,35.2327,35.2591,177120.9633
2007-05-07 10:55:00,66.68,66.74,66.6,66.74,179091.4066776136,35.2697,35.3015,35.2274,35.3015,179091.4067
2007-05-07 11:00:00,66.74,66.75,66.6,66.6,139901.47783251232,35.3015,35.3067,35.2274,35.2274,139901.4778
2007-05-07 11:05:00,66.61,66.61,66.39,66.46,175807.3344280241,35.2327,35.2327,35.1163,35.1534,175807.3344
2007-05-07 11:10:00,66.46,66.55,66.38,66.46,134646.96223316912,35.1534,35.201,35.111,35.1534,134646.9622
2007-05-07 11:15:00,66.46,66.46,66.32,66.46,134865.90038314176,35.1534,35.1534,35.0793,35.1534,134865.9004
2007-05-07 11:20:00,66.45,66.54,66.41,66.53,121291.73508483854,35.1481,35.1957,35.1269,35.1904,121291.7351
2007-05-07 11:25:00,66.53,66.6,66.38,66.42,146141.21510673236,35.1904,35.2274,35.111,35.1322,146141.2151
2007-05-07 11:30:00,66.42,66.45,66.3,66.43,200000.0,35.1322,35.1481,35.0687,35.1375,200000.0
2007-05-07 11:35:00,66.42,66.46,66.35,66.37,105856.59551176793,35.1322,35.1534,35.0952,35.1057,105856.5955
2007-05-07 11:40:00,66.37,66.5,66.37,66.44,115161.46688560482,35.1057,35.1745,35.1057,35.1428,115161.4669
2007-05-07 11:45:00,66.46,66.49,66.41,66.43,56376.57361795293,35.1534,35.1692,35.1269,35.1375,56376.5736
2007-05-07 11:50:00,66.43,66.53,66.42,66.46,77941.98139025725,35.1375,35.1904,35.1322,35.1534,77941.9814
2007-05-07 11:55:00,66.46,66.51,66.41,66.49,111548.98741105638,35.1534,35.1798,35.1269,35.1692,111548.9874
2007-05-07 12:00:00,66.49,66.72,66.49,66.66,165626.71045429667,35.1692,35.2909,35.1692,35.2591,165626.7105
2007-05-07 12:05:00,66.64,66.69,66.6,66.67,84510.12588943624,35.2486,35.275,35.2274,35.2644,84510.1259
2007-05-07 12:10:00,66.67,66.69,66.58,66.61,75095.78544061304,35.2644,35.275,35.2168,35.2327,75095.7854
2007-05-07 12:15:00,66.6,66.62,66.51,66.55,79912.42474001095,35.2274,35.238,35.1798,35.201,79912.4247
2007-05-07 12:20:00,66.56,66.66,66.54,66.63,52107.27969348659,35.2062,35.2591,35.1957,35.2433,52107.2797
2007-05-07 12:25:00,66.64,66.65,66.53,66.59,79584.01751505201,35.2486,35.2539,35.1904,35.2221,79584.0175
2007-05-07 12:30:00,66.58,66.63,66.54,66.61,38642.58347016968,35.2168,35.2433,35.1957,35.2327,38642.5835
2007-05-07 12:35:00,66.61,66.67,66.59,66.59,53530.37766830871,35.2327,35.2644,35.2221,35.2221,53530.3777
2007-05-07 12:40:00,66.59,66.65,66.58,66.6,51669.403393541324,35.2221,35.2539,35.2168,35.2274,51669.4034
2007-05-07 12:45:00,66.61,66.68,66.58,66.64,53201.97044334975,35.2327,35.2697,35.2168,35.2486,53201.9704
2007-05-07 12:50:00,66.64,66.79,66.59,66.79,73344.28024083197,35.2486,35.3279,35.2221,35.3279,73344.2802
2007-05-07 12:55:00,66.79,66.8,66.65,66.65,90202.51778872468,35.3279,35.3332,35.2539,35.2539,90202.5178
2007-05-07 13:00:00,66.66,66.76,66.65,66.73,68856.048166393,35.2591,35.312,35.2539,35.2962,68856.0482
2007-05-07 13:05:00,66.75,66.76,66.66,66.67,43678.16091954024,35.3067,35.312,35.2591,35.2644,43678.1609
2007-05-07 13:10:00,66.68,66.75,66.6,66.74,81773.39901477833,35.2697,35.3067,35.2274,35.3015,81773.399
2007-05-07 13:15:00,66.73,66.75,66.59,66.6,66995.07389162562,35.2962,35.3067,35.2221,35.2274,66995.0739
2007-05-07 13:20:00,66.6,66.66,66.47,66.48,130158.73015873016,35.2274,35.2591,35.1586,35.1639,130158.7302
2007-05-07 13:25:00,66.47,66.51,66.44,66.46,86699.50738916257,35.1586,35.1798,35.1428,35.1534,86699.5074
2007-05-07 13:30:00,66.46,66.47,66.37,66.37,114504.65243568692,35.1534,35.1586,35.1057,35.1057,114504.6524
2007-05-07 13:35:00,66.38,66.43,66.27,66.41,168582.37547892722,35.111,35.1375,35.0529,35.1269,168582.3755
2007-05-07 13:40:00,66.4,66.42,66.36,66.39,87575.2599890531,35.1216,35.1322,35.1005,35.1163,87575.26
2007-05-07 13:45:00,66.39,66.46,66.38,66.41,84619.59496442255,35.1163,35.1534,35.111,35.1269,84619.595
2007-05-07 13:50:00,66.41,66.6,66.39,66.58,145703.3388067871,35.1269,35.2274,35.1163,35.2168,145703.3388
2007-05-07 13:55:00,66.57,66.6,66.46,66.53,140886.69950738916,35.2115,35.2274,35.1534,35.1904,140886.6995
2007-05-07 14:00:00,66.53,66.71,66.5,66.58,91078.27038861522,35.1904,35.2856,35.1745,35.2168,91078.2704
2007-05-07 14:05:00,66.57,66.59,66.44,66.52,69950.73891625616,35.2115,35.2221,35.1428,35.1851,69950.7389
2007-05-07 14:10:00,66.53,66.54,66.44,66.49,63382.594417077176,35.1904,35.1957,35.1428,35.1692,63382.5944
2007-05-07 14:15:00,66.5,66.73,66.5,66.69,185987.9584017515,35.1745,35.2962,35.1745,35.275,185987.9584
2007-05-07 14:20:00,66.69,66.69,66.56,66.62,135303.77668308702,35.275,35.275,35.2062,35.238,135303.7767
2007-05-07 14:25:00,66.61,66.63,66.48,66.54,98850.57471264368,35.2327,35.2433,35.1639,35.1957,98850.5747
2007-05-07 14:30:00,66.54,66.57,66.51,66.52,81554.46086480569,35.1957,35.2115,35.1798,35.1851,81554.4609
2007-05-07 14:35:00,66.52,66.59,66.51,66.58,78270.3886152162,35.1851,35.2221,35.1798,35.2168,78270.3886
2007-05-07 14:40:00,66.58,66.59,66.56,66.59,46524.356869184456,35.2168,35.2221,35.2062,35.2221,46524.3569
2007-05-07 14:45:00,66.59,66.59,66.53,66.55,63929.93979200876,35.2221,35.2221,35.1904,35.201,63929.9398
2007-05-07 14:50:00,66.55,66.57,66.49,66.52,103776.68308702792,35.201,35.2115,35.1692,35.1851,103776.6831
2007-05-07 14:55:00,66.51,66.56,66.48,66.54,84619.59496442255,35.1798,35.2062,35.1639,35.1957,84619.595
2007-05-07 15:00:00,66.54,66.56,66.47,66.5,86261.6310892173,35.1957,35.2062,35.1586,35.1745,86261.6311
2007-05-07 15:05:00,66.51,66.53,66.38,66.4,122824.30213464696,35.1798,35.1904,35.111,35.1216,122824.3021
2007-05-07 15:10:00,66.39,66.44,66.37,66.42,141652.98303229338,35.1163,35.1428,35.1057,35.1322,141652.983
2007-05-07 15:15:00,66.41,66.42,66.35,66.38,181390.25725232624,35.1269,35.1322,35.0952,35.111,181390.2573
2007-05-07 15:20:00,66.38,66.41,66.3,66.38,200985.22167487687,35.111,35.1269,35.0687,35.111,200985.2217
2007-05-07 15:25:00,66.38,66.38,66.31,66.31,91078.27038861522,35.111,35.111,35.074,35.074,91078.2704
2007-05-07 15:30:00,66.31,66.33,66.3,66.32,105090.31198686371,35.074,35.0846,35.0687,35.0793,105090.312
2007-05-07 15:35:00,66.32,66.35,66.28,66.31,171100.16420361248,35.0793,35.0952,35.0581,35.074,171100.1642
2007-05-07 15:40:00,66.31,66.34,66.27,66.28,112753.14723590588,35.074,35.0899,35.0529,35.0581,112753.1472
2007-05-07 15:45:00,66.28,66.33,66.24,66.24,152599.890530925,35.0581,35.0846,35.037,35.037,152599.8905
2007-05-07 15:50:00,66.25,66.28,66.2,66.25,280897.6464148878,35.0423,35.0581,35.0158,35.0423,280897.6464
2007-05-07 15:55:00,66.25,66.29,66.14,66.18,454406.13026819925,35.0423,35.0634,34.9841,35.0052,454406.1303
2007-05-08 09:30:00,66.09,66.14,65.86,66.06,278270.3886152162,34.9576,34.9841,34.836,34.9418,278270.3886
2007-05-08 09:35:00,66.03,66.5,66.01,66.4,256157.63546798032,34.9259,35.1745,34.9153,35.1216,256157.6355
2007-05-08 09:40:00,66.37,66.48,66.27,66.29,212260.53639846743,35.1057,35.1639,35.0529,35.0634,212260.5364
2007-05-08 09:45:00,66.29,66.41,66.14,66.2,203503.01039956213,35.0634,35.1269,34.9841,35.0158,203503.0104
2007-05-08 09:50:00,66.21,66.32,66.04,66.21,176902.02517788726,35.0211,35.0793,34.9312,35.0211,176902.0252
2007-05-08 09:55:00,66.23,66.37,66.19,66.36,95566.5024630542,35.0317,35.1057,35.0105,35.1005,95566.5025
2007-05-08 10:00:00,66.35,66.42,66.05,66.06,175150.5199781062,35.0952,35.1322,34.9365,34.9418,175150.52
2007-05-08 10:05:00,66.06,66.1,65.61,65.82,395511.76792556106,34.9418,34.9629,34.7038,34.8148,395511.7679
2007-05-08 10:10:00,65.81,66.0,65.79,65.95,237000.5473453749,34.8095,34.91,34.799,34.8836,237000.5473
2007-05-08 10:15:00,65.95,66.14,65.91,66.03,269841.2698412699,34.8836,34.9841,34.8624,34.9259,269841.2698
2007-05-08 10:20:00,66.03,66.15,65.97,66.1,186206.8965517241,34.9259,34.9894,34.8942,34.9629,186206.8966
2007-05-08 10:25:00,66.11,66.3,66.08,66.29,185878.4893267652,34.9682,35.0687,34.9524,35.0634,185878.4893
2007-05-08 10:30:00,66.3,66.43,66.16,66.19,238861.5216201424,35.0687,35.1375,34.9947,35.0105,238861.5216
2007-05-08 10:35:00,66.19,66.4,66.18,66.31,149534.75643130817,35.0105,35.1216,35.0052,35.074,149534.7564
2007-05-08 10:40:00,66.31,66.37,66.24,66.29,132019.70443349754,35.074,35.1057,35.037,35.0634,132019.7044
2007-05-08 10:45:00,66.28,66.36,66.18,66.2,153366.17405582924,35.0581,35.1005,35.0052,35.0158,153366.1741
2007-05-08 10:50:00,66.2,66.26,66.18,66.24,162889.98357963876,35.0158,35.0476,35.0052,35.037,162889.9836
2007-05-08 10:55:00,66.25,66.25,66.14,66.18,192227.6956759716,35.0423,35.0423,34.9841,35.0052,192227.6957
2007-05-08 11:00:00,66.16,66.21,66.16,66.19,101696.7706622879,34.9947,35.0211,34.9947,35.0105,101696.7707
2007-05-08 11:05:00,66.19,66.23,66.18,66.19,119978.10618500276,35.0105,35.0317,35.0052,35.0105,119978.1062
2007-05-08 11:10:00,66.2,66.2,66.05,66.07,152818.82868089766,35.0158,35.0158,34.9365,34.9471,152818.8287
2007-05-08 11:15:00,66.06,66.07,65.95,65.95,124137.93103448275,34.9418,34.9471,34.8836,34.8836,124137.931
2007-05-08 11:20:00,65.95,66.03,65.88,65.97,131581.82813355228,34.8836,34.9259,34.8466,34.8942,131581.8281
2007-05-08 11:25:00,65.98,66.1,65.97,66.08,84510.12588943624,34.8995,34.9629,34.8942,34.9524,84510.1259
2007-05-08 11:30:00,66.09,66.3,66.07,66.27,154898.74110563766,34.9576,35.0687,34.9471,35.0529,154898.7411
2007-05-08 11:35:00,66.27,66.3,66.12,66.26,113081.5544608648,35.0529,35.0687,34.9735,35.0476,113081.5545
2007-05-08 11:40:00,66.26,66.27,66.16,66.18,180623.973727422,35.0476,35.0529,34.9947,35.0052,180623.9737
2007-05-08 11:45:00,66.2,66.37,66.2,66.36,95894.90968801314,35.0158,35.1057,35.0158,35.1005,95894.9097
2007-05-08 11:50:00,66.35,66.53,66.3,66.5,222769.5675971538,35.0952,35.1904,35.0687,35.1745,222769.5676
2007-05-08 11:55:00,66.5,66.55,66.41,66.46,92610.83743842364,35.1745,35.201,35.1269,35.1534,92610.8374
2007-05-08 12:00:00,66.48,66.51,66.35,66.41,59332.23864258347,35.1639,35.1798,35.0952,35.1269,59332.2386
2007-05-08 12:05:00,66.4,66.51,66.4,66.51,45539.13519430761,35.1216,35.1798,35.1216,35.1798,45539.1352
2007-05-08 12:10:00,66.5,66.65,66.5,66.65,108264.9151614669,35.1745,35.2539,35.1745,35.2539,108264.9152
2007-05-08 12:15:00,66.66,66.78,66.63,66.78,185878.4893267652,35.2591,35.3226,35.2433,35.3226,185878.4893
2007-05-08 12:20:00,66.78,66.78,66.62,66.7,128516.69403393542,35.3226,35.3226,35.238,35.2803,128516.694
2007-05-08 12:25:00,66.7,66.88,66.68,66.88,90859.3322386426,35.2803,35.3755,35.2697,35.3755,90859.3322
2007-05-08 12:30:00,66.88,67.1,66.88,66.96,285166.94033935416,35.3755,35.4919,35.3755,35.4178,285166.9403
2007-05-08 12:35:00,66.93,67.01,66.87,66.92,131910.2353585112,35.402,35.4443,35.3702,35.3967,131910.2354
2007-05-08 12:40:00,66.92,67.01,66.91,66.96,68089.76464148879,35.3967,35.4443,35.3914,35.4178,68089.7646
2007-05-08 12:45:00,66.96,67.01,66.78,67.01,148987.4110563766,35.4178,35.4443,35.3226,35.4443,148987.4111
2007-05-08 12:50:00,67.01,67.08,66.99,67.01,95457.03338806788,35.4443,35.4813,35.4337,35.4443,95457.0334
2007-05-08 12:55:00,67.01,67.08,66.99,67.02,104652.43568691846,35.4443,35.4813,35.4337,35.4496,104652.4357
2007-05-08 13:00:00,67.02,67.05,66.79,66.8,121291.73508483854,35.4496,35.4654,35.3279,35.3332,121291.7351
2007-05-08 13:05:00,66.8,66.93,66.71,66.9,151286.26163108923,35.3332,35.402,35.2856,35.3861,151286.2616
2007-05-08 13:10:00,66.9,67.01,66.87,66.92,93267.65188834154,35.3861,35.4443,35.3702,35.3967,93267.6519
2007-05-08 13:15:00,66.92,66.96,66.85,66.91,71264.36781609195,35.3967,35.4178,35.3596,35.3914,71264.3678
2007-05-08 13:20:00,66.91,66.93,66.8,66.86,81554.46086480569,35.3914,35.402,35.3332,35.3649,81554.4609
2007-05-08 13:25:00,66.87,66.92,66.84,66.91,45429.66611932129,35.3702,35.3967,35.3543,35.3914,45429.6661
2007-05-08 13:30:00,66.91,66.93,66.82,66.88,106075.53366174056,35.3914,35.402,35.3438,35.3755,106075.5337
2007-05-08 13:35:00,66.89,66.95,66.83,66.95,50903.11986863711,35.3808,35.4125,35.3491,35.4125,50903.1199
2007-05-08 13:40:00,66.95,66.98,66.91,66.95,67761.35741652983,35.4125,35.4284,35.3914,35.4125,67761.3574
2007-05-08 13:45:00,66.95,67.01,66.88,66.91,89764.64148877942,35.4125,35.4443,35.3755,35.3914,89764.6415
2007-05-08 13:50:00,66.91,66.95,66.87,66.89,68637.11001642037,35.3914,35.4125,35.3702,35.3808,68637.11
2007-05-08 13:55:00,66.9,66.95,66.8,66.82,79802.95566502464,35.3861,35.4125,35.3332,35.3438,79802.9557
2007-05-08 14:00:00,66.82,66.85,66.64,66.8,133552.27148330596,35.3438,35.3596,35.2486,35.3332,133552.2715
2007-05-08 14:05:00,66.79,66.9,66.76,66.88,78270.3886152162,35.3279,35.3861,35.312,35.3755,78270.3886
2007-05-08 14:10:00,66.86,66.96,66.82,66.87,90311.986863711,35.3649,35.4178,35.3438,35.3702,90311.9869
2007-05-08 14:15:00,66.87,66.96,66.83,66.96,73672.68746579092,35.3702,35.4178,35.3491,35.4178,73672.6875
2007-05-08 14:20:00,66.96,67.01,66.92,66.96,82868.0897646415,35.4178,35.4443,35.3967,35.4178,82868.0898
2007-05-08 14:25:00,66.95,67.1,66.92,67.08,121948.54953475644,35.4125,35.4919,35.3967,35.4813,121948.5495
2007-05-08 14:30:00,67.1,67.12,66.9,66.93,89874.11056376575,35.4919,35.5025,35.3861,35.402,89874.1106
2007-05-08 14:35:00,66.93,67.23,66.91,67.23,162342.63820470718,35.402,35.5606,35.3914,35.5606,162342.6382
2007-05-08 14:40:00,67.22,67.3,67.2,67.22,94909.6880131363,35.5553,35.5977,35.5448,35.5553,94909.688
2007-05-08 14:45:00,67.23,67.25,67.14,67.19,87465.79091406678,35.5606,35.5712,35.513,35.5395,87465.7909
2007-05-08 14:50:00,67.19,67.22,67.1,67.15,104761.90476190476,35.5395,35.5553,35.4919,35.5183,104761.9048
2007-05-08 14:55:00,67.15,67.23,67.13,67.21,46086.48056923919,35.5183,35.5606,35.5077,35.5501,46086.4806
2007-05-08 15:00:00,67.22,67.35,67.2,67.31,115489.87411056376,35.5553,35.6241,35.5448,35.603,115489.8741
2007-05-08 15:05:00,67.32,67.37,67.31,67.32,87027.91461412152,35.6082,35.6347,35.603,35.6082,87027.9146
2007-05-08 15:10:00,67.32,67.35,67.27,67.34,84948.0021893815,35.6082,35.6241,35.5818,35.6188,84948.0022
2007-05-08 15:15:00,67.34,67.42,67.32,67.42,170990.69512862616,35.6188,35.6611,35.6082,35.6611,170990.6951
2007-05-08 15:20:00,67.41,67.43,67.33,67.37,88013.13628899836,35.6558,35.6664,35.6135,35.6347,88013.1363
2007-05-08 15:25:00,67.37,67.39,67.31,67.36,91187.73946360154,35.6347,35.6453,35.603,35.6294,91187.7395
2007-05-08 15:30:00,67.36,67.36,67.27,67.28,100383.14176245211,35.6294,35.6294,35.5818,35.5871,100383.1418
2007-05-08 15:35:00,67.27,67.34,67.23,67.33,97099.06951286262,35.5818,35.6188,35.5606,35.6135,97099.0695
2007-05-08 15:40:00,67.33,67.4,67.3,67.4,121948.54953475644,35.6135,35.6506,35.5977,35.6506,121948.5495
2007-05-08 15:45:00,67.38,67.4,67.33,67.36,153475.64313081556,35.64,35.6506,35.6135,35.6294,153475.6431
2007-05-08 15:50:00,67.35,67.37,67.3,67.3,142528.7356321839,35.6241,35.6347,35.5977,35.5977,142528.7356
2007-05-08 15:55:00,67.3,67.32,67.25,67.31,175697.86535303778,35.5977,35.6082,35.5712,35.603,175697.8654
2007-05-09 09:30:00,67.17,67.6,67.11,67.59,229556.65024630545,35.5289,35.7563,35.4972,35.7511,229556.6502
2007-05-09 09:35:00,67.59,67.59,67.17,67.22,234920.6349206349,35.7511,35.7511,35.5289,35.5553,234920.6349
2007-05-09 09:40:00,67.22,67.42,66.73,66.95,287903.66721401206,35.5553,35.6611,35.2962,35.4125,287903.6672
2007-05-09 09:45:00,66.95,67.21,66.88,66.99,127859.87958401752,35.4125,35.5501,35.3755,35.4337,127859.8796
2007-05-09 09:50:00,66.99,67.43,66.99,67.42,166611.9321291735,35.4337,35.6664,35.4337,35.6611,166611.9321
2007-05-09 09:55:00,67.42,67.42,67.13,67.22,193650.79365079367,35.6611,35.6611,35.5077,35.5553,193650.7937
2007-05-09 10:00:00,67.2,67.51,67.2,67.42,155993.43185550082,35.5448,35.7087,35.5448,35.6611,155993.4319
2007-05-09 10:05:00,67.42,67.42,67.15,67.21,141652.98303229338,35.6611,35.6611,35.5183,35.5501,141652.983
2007-05-09 10:10:00,67.19,67.28,67.06,67.06,138478.37985769022,35.5395,35.5871,35.4707,35.4707,138478.3799
2007-05-09 10:15:00,67.06,67.16,67.03,67.07,110673.23481116584,35.4707,35.5236,35.4548,35.476,110673.2348
2007-05-09 10:20:00,67.08,67.24,67.03,67.22,95128.62616310891,35.4813,35.5659,35.4548,35.5553,95128.6262
2007-05-09 10:25:00,67.22,67.33,67.15,67.18,175369.4581280788,35.5553,35.6135,35.5183,35.5342,175369.4581
2007-05-09 10:30:00,67.18,67.51,66.69,66.69,965517.2413793104,35.5342,35.7087,35.275,35.275,965517.2414
2007-05-09 10:35:00,66.69,67.02,66.55,66.91,571647.5095785441,35.275,35.4496,35.201,35.3914,571647.5096
2007-05-09 10:40:00,66.9,67.23,66.86,66.96,392556.1029009305,35.3861,35.5606,35.3649,35.4178,392556.1029
2007-05-09 10:45:00,66.96,67.07,66.82,66.82,195402.2988505748,35.4178,35.476,35.3438,35.3438,195402.2989
2007-05-09 10:50:00,66.82,66.94,66.8,66.85,175259.98905309252,35.3438,35.4072,35.3332,35.3596,175259.9891
2007-05-09 10:55:00,66.85,66.86,66.58,66.69,241160.3721948549,35.3596,35.3649,35.2168,35.275,241160.3722
2007-05-09 11:00:00,66.69,66.86,66.64,66.79,143732.8954570334,35.275,35.3649,35.2486,35.3279,143732.8955
2007-05-09 11:05:00,66.79,66.82,66.58,66.71,190476.19047619047,35.3279,35.3438,35.2168,35.2856,190476.1905
2007-05-09 11:10:00,66.71,66.82,66.64,66.8,113191.02353585113,35.2856,35.3438,35.2486,35.3332,113191.0235
2007-05-09 11:15:00,66.8,66.83,66.69,66.8,168582.37547892722,35.3332,35.3491,35.275,35.3332,168582.3755
2007-05-09 11:20:00,66.79,66.81,66.66,66.71,158839.62780514505,35.3279,35.3385,35.2591,35.2856,158839.6278
2007-05-09 11:25:00,66.71,66.76,66.67,66.72,80897.6464148878,35.2856,35.312,35.2644,35.2909,80897.6464
2007-05-09 11:30:00,66.73,66.75,66.66,66.72,111548.98741105638,35.2962,35.3067,35.2591,35.2909,111548.9874
2007-05-09 11:35:00,66.7,66.76,66.64,66.66,104542.96661193212,35.2803,35.312,35.2486,35.2591,104542.9666
2007-05-09 11:40:00,66.66,66.67,66.56,66.63,96442.25506294472,35.2591,35.2644,35.2062,35.2433,96442.2551
2007-05-09 11:45:00,66.65,66.75,66.57,66.72,150738.91625615765,35.2539,35.3067,35.2115,35.2909,150738.9163
2007-05-09 11:50:00,66.72,66.78,66.67,66.71,120197.04433497538,35.2909,35.3226,35.2644,35.2856,120197.0443
2007-05-09 11:55:00,66.73,66.79,66.71,66.74,66009.85221674877,35.2962,35.3279,35.2856,35.3015,66009.8522
2007-05-09 12:00:00,66.75,66.78,66.7,66.77,85495.34756431308,35.3067,35.3226,35.2803,35.3173,85495.3476
2007-05-09 12:05:00,66.77,66.82,66.69,66.71,111330.04926108375,35.3173,35.3438,35.275,35.2856,111330.0493
2007-05-09 12:10:00,66.71,66.87,66.7,66.8,67104.54296661193,35.2856,35.3702,35.2803,35.3332,67104.543
2007-05-09 12:15:00,66.8,66.83,66.76,66.81,59879.58401751505,35.3332,35.3491,35.312,35.3385,59879.584
2007-05-09 12:20:00,66.81,67.04,66.81,66.93,133442.8024083197,35.3385,35.4601,35.3385,35.402,133442.8024
2007-05-09 12:25:00,66.91,67.04,66.9,67.0,72906.4039408867,35.3914,35.4601,35.3861,35.439,72906.4039
2007-05-09 12:30:00,67.0,67.1,67.0,67.07,105966.06458675423,35.439,35.4919,35.439,35.476,105966.0646
2007-05-09 12:35:00,67.07,67.28,67.07,67.27,245648.60426929392,35.476,35.5871,35.476,35.5818,245648.6043
2007-05-09 12:40:00,67.27,67.32,67.11,67.11,156759.71538040505,35.5818,35.6082,35.4972,35.4972,156759.7154
2007-05-09 12:45:00,67.11,67.21,67.11,67.12,75971.53804050355,35.4972,35.5501,35.4972,35.5025,75971.538
2007-05-09 12:50:00,67.13,67.2,67.1,67.17,57690.202517788726,35.5077,35.5448,35.4919,35.5289,57690.2025
2007-05-09 12:55:00,67.14,67.22,67.09,67.14,199124.24740010948,35.513,35.5553,35.4866,35.513,199124.2474
2007-05-09 13:00:00,67.14,67.28,67.13,67.24,80021.89381499727,35.513,35.5871,35.5077,35.5659,80021.8938
2007-05-09 13:05:00,67.24,67.24,67.0,67.06,93158.18281335523,35.5659,35.5659,35.439,35.4707,93158.1828
2007-05-09 13:10:00,67.04,67.14,67.03,67.05,44663.38259441708,35.4601,35.513,35.4548,35.4654,44663.3826
2007-05-09 13:15:00,67.05,67.11,66.99,67.06,71154.89874110564,35.4654,35.4972,35.4337,35.4707,71154.8987
2007-05-09 13:20:00,67.06,67.06,67.01,67.01,43787.62999452655,35.4707,35.4707,35.4443,35.4443,43787.63
2007-05-09 13:25:00,67.01,67.09,67.01,67.03,50027.36726874658,35.4443,35.4866,35.4443,35.4548,50027.3673
2007-05-09 13:30:00,67.05,67.09,67.04,67.08,43897.099069512864,35.4654,35.4866,35.4601,35.4813,43897.0991
2007-05-09 13:35:00,67.06,67.06,66.99,67.04,62506.84181718665,35.4707,35.4707,35.4337,35.4601,62506.8418
2007-05-09 13:40:00,67.04,67.15,67.03,67.13,94143.40448823207,35.4601,35.5183,35.4548,35.5077,94143.4045
2007-05-09 13:45:00,67.13,67.19,66.94,66.97,142090.85933223864,35.5077,35.5395,35.4072,35.4231,142090.8593
2007-05-09 13:50:00,66.96,67.09,66.96,67.08,100383.14176245211,35.4178,35.4866,35.4178,35.4813,100383.1418
2007-05-09 13:55:00,67.08,67.09,67.02,67.02,43349.75369458128,35.4813,35.4866,35.4496,35.4496,43349.7537
2007-05-09 14:00:00,67.03,67.14,67.01,67.09,86808.97646414889,35.4548,35.513,35.4443,35.4866,86808.9765
2007-05-09 14:05:00,67.08,67.16,67.07,67.13,42145.593869731805,35.4813,35.5236,35.476,35.5077,42145.5939
2007-05-09 14:10:00,67.14,67.14,67.05,67.07,65353.03776683087,35.513,35.513,35.4654,35.476,65353.0378
2007-05-09 14:15:00,67.07,67.07,66.84,67.01,286918.4455391352,35.476,35.476,35.3543,35.4443,286918.4455
2007-05-09 14:20:00,67.02,67.26,66.96,67.08,248604.26929392447,35.4496,35.5765,35.4178,35.4813,248604.2693
2007-05-09 14:25:00,67.08,67.2,67.05,67.2,196606.4586754242,35.4813,35.5448,35.4654,35.5448,196606.4587
2007-05-09 14:30:00,67.2,67.21,67.07,67.16,157307.06075533663,35.5448,35.5501,35.476,35.5236,157307.0608
2007-05-09 14:35:00,67.14,67.43,67.11,67.33,237766.8308702792,35.513,35.6664,35.4972,35.6135,237766.8309
2007-05-09 14:40:00,67.34,67.56,67.3,67.55,320197.04433497536,35.6188,35.7352,35.5977,35.7299,320197.0443
2007-05-09 14:45:00,67.56,67.74,67.51,67.64,314395.1833607006,35.7352,35.8304,35.7087,35.7775,314395.1834
2007-05-09 14:50:00,67.64,67.74,67.58,67.74,193869.73180076628,35.7775,35.8304,35.7458,35.8304,193869.7318
2007-05-09 14:55:00,67.73,67.83,67.68,67.78,239846.7432950192,35.8251,35.878,35.7987,35.8516,239846.7433
2007-05-09 15:00:00,67.75,67.78,67.64,67.75,186644.7728516694,35.8357,35.8516,35.7775,35.8357,186644.7729
2007-05-09 15:05:00,67.75,67.78,67.61,67.64,128626.16310892174,35.8357,35.8516,35.7616,35.7775,128626.1631
2007-05-09 15:10:00,67.62,67.77,67.6,67.75,151505.19978106185,35.7669,35.8463,35.7563,35.8357,151505.1998
2007-05-09 15:15:00,67.75,67.77,67.6,67.64,138587.8489326765,35.8357,35.8463,35.7563,35.7775,138587.8489
2007-05-09 15:20:00,67.63,67.77,67.63,67.73,162233.16912972086,35.7722,35.8463,35.7722,35.8251,162233.1691
2007-05-09 15:25:00,67.73,67.83,67.66,67.83,119978.10618500276,35.8251,35.878,35.7881,35.878,119978.1062
2007-05-09 15:30:00,67.83,67.93,67.79,67.87,223316.91297208532,35.878,35.9309,35.8568,35.8992,223316.913
2007-05-09 15:35:00,67.87,67.9,67.76,67.8,124247.40010946908,35.8992,35.915,35.841,35.8621,124247.4001
2007-05-09 15:40:00,67.79,67.87,67.79,67.87,144061.30268199235,35.8568,35.8992,35.8568,35.8992,144061.3027
2007-05-09 15:45:00,67.87,67.96,67.85,67.86,210837.43842364533,35.8992,35.9468,35.8886,35.8939,210837.4384
2007-05-09 15:50:00,67.86,67.87,67.75,67.75,200766.28352490423,35.8939,35.8992,35.8357,35.8357,200766.2835
2007-05-09 15:55:00,67.75,67.77,67.58,67.75,251231.5270935961,35.8357,35.8463,35.7458,35.8357,251231.5271
2007-05-10 09:30:00,68.22,68.39,67.89,68.17,527093.5960591133,36.0843,36.1742,35.9097,36.0578,527093.5961
2007-05-10 09:35:00,68.17,68.33,68.07,68.1,264367.816091954,36.0578,36.1425,36.0049,36.0208,264367.8161
2007-05-10 09:40:00,68.09,68.13,67.6,67.85,370662.28790366725,36.0155,36.0367,35.7563,35.8886,370662.2879
2007-05-10 09:45:00,67.82,67.94,67.66,67.8,268089.7646414888,35.8727,35.9362,35.7881,35.8621,268089.7646
2007-05-10 09:50:00,67.79,67.88,67.65,67.85,208429.1187739464,35.8568,35.9044,35.7828,35.8886,208429.1188
2007-05-10 09:55:00,67.85,67.93,67.73,67.85,181828.1335522715,35.8886,35.9309,35.8251,35.8886,181828.1336
2007-05-10 10:00:00,67.84,67.86,67.64,67.66,124794.74548440066,35.8833,35.8939,35.7775,35.7881,124794.7455
2007-05-10 10:05:00,67.66,67.8,67.64,67.69,118007.66283524904,35.7881,35.8621,35.7775,35.8039,118007.6628
2007-05-10 10:10:00,67.69,67.8,67.64,67.73,112972.0853858785,35.8039,35.8621,35.7775,35.8251,112972.0854
2007-05-10 10:15:00,67.71,67.86,67.7,67.71,177558.83962780517,35.8145,35.8939,35.8092,35.8145,177558.8396
2007-05-10 10:20:00,67.72,67.75,67.51,67.54,236672.140120416,35.8198,35.8357,35.7087,35.7246,236672.1401
2007-05-10 10:25:00,67.54,67.54,67.37,67.4,192446.63382594413,35.7246,35.7246,35.6347,35.6506,192446.6338
2007-05-10 10:30:00,67.39,67.53,67.32,67.41,296004.3787629995,35.6453,35.7193,35.6082,35.6558,296004.3788
2007-05-10 10:35:00,67.41,67.46,67.31,67.39,213245.7580733443,35.6558,35.6823,35.603,35.6453,213245.7581
2007-05-10 10:40:00,67.4,67.62,67.35,67.59,283305.9660645868,35.6506,35.7669,35.6241,35.7511,283305.9661
2007-05-10 10:45:00,67.58,67.58,67.37,67.43,238861.5216201424,35.7458,35.7458,35.6347,35.6664,238861.5216
2007-05-10 10:50:00,67.43,67.59,67.36,67.53,152271.48330596607,35.6664,35.7511,35.6294,35.7193,152271.4833
2007-05-10 10:55:00,67.52,67.52,67.25,67.32,196934.8659003832,35.714,35.714,35.5712,35.6082,196934.8659
2007-05-10 11:00:00,67.32,67.32,66.98,66.99,257142.8571428572,35.6082,35.6082,35.4284,35.4337,257142.8571
2007-05-10 11:05:00,66.98,67.16,66.93,67.04,211275.3147235906,35.4284,35.5236,35.402,35.4601,211275.3147
2007-05-10 11:10:00,67.04,67.19,66.93,67.0,228790.3667214012,35.4601,35.5395,35.402,35.439,228790.3667
2007-05-10 11:15:00,66.99,67.07,66.91,67.06,189490.96880131363,35.4337,35.476,35.3914,35.4707,189490.9688
2007-05-10 11:20:00,67.04,67.09,66.95,66.97,216091.9540229885,35.4601,35.4866,35.4125,35.4231,216091.954
2007-05-10 11:25:00,66.98,67.01,66.9,66.99,210180.62397372743,35.4284,35.4443,35.3861,35.4337,210180.624
2007-05-10 11:30:00,66.99,67.21,66.92,67.18,154132.45758073346,35.4337,35.5501,35.3967,35.5342,154132.4576
2007-05-10 11:35:00,67.18,67.29,67.06,67.28,162123.70005473454,35.5342,35.5924,35.4707,35.5871,162123.7001
2007-05-10 11:40:00,67.28,67.33,67.11,67.14,105418.71921182268,35.5871,35.6135,35.4972,35.513,105418.7192
2007-05-10 11:45:00,67.14,67.17,67.01,67.17,79802.95566502464,35.513,35.5289,35.4443,35.5289,79802.9557
2007-05-10 11:50:00,67.17,67.32,66.95,67.02,166174.05582922825,35.5289,35.6082,35.4125,35.4496,166174.0558
2007-05-10 11:55:00,67.01,67.08,66.82,66.82,146360.15325670497,35.4443,35.4813,35.3438,35.3438,146360.1533
2007-05-10 12:00:00,66.83,66.87,66.6,66.75,334975.3694581281,35.3491,35.3702,35.2274,35.3067,334975.3695
2007-05-10 12:05:00,66.74,66.84,66.65,66.81,220032.8407224959,35.3015,35.3543,35.2539,35.3385,220032.8407
2007-05-10 12:10:00,66.82,66.95,66.76,66.94,181828.1335522715,35.3438,35.4125,35.312,35.4072,181828.1336
2007-05-10 12:15:00,66.95,67.08,66.87,66.99,92282.4302134647,35.4125,35.4813,35.3702,35.4337,92282.4302
2007-05-10 12:20:00,66.97,67.01,66.82,66.96,127531.47235905858,35.4231,35.4443,35.3438,35.4178,127531.4724
2007-05-10 12:25:00,66.96,67.0,66.83,66.83,83087.02791461413,35.4178,35.439,35.3491,35.3491,83087.0279
2007-05-10 12:30:00,66.83,66.96,66.83,66.83,80131.36288998359,35.3491,35.4178,35.3491,35.3491,80131.3629
2007-05-10 12:35:00,66.83,66.83,66.69,66.75,143076.08100711548,35.3491,35.3491,35.275,35.3067,143076.081
2007-05-10 12:40:00,66.75,66.85,66.73,66.76,61959.49644225506,35.3067,35.3596,35.2962,35.312,61959.4964
2007-05-10 12:45:00,66.77,66.77,66.54,66.55,218390.80459770115,35.3173,35.3173,35.1957,35.201,218390.8046
2007-05-10 12:50:00,66.55,66.65,66.52,66.53,115927.75041050903,35.201,35.2539,35.1851,35.1904,115927.7504
2007-05-10 12:55:00,66.52,66.63,66.46,66.56,115599.34318555008,35.1851,35.2433,35.1534,35.2062,115599.3432
2007-05-10 13:00:00,66.58,66.61,66.34,66.36,155555.55555555556,35.2168,35.2327,35.0899,35.1005,155555.5556
2007-05-10 13:05:00,66.36,66.44,66.29,66.39,252545.15599343184,35.1005,35.1428,35.0634,35.1163,252545.156
2007-05-10 13:10:00,66.39,66.4,66.18,66.27,169129.7208538588,35.1163,35.1216,35.0052,35.0529,169129.7209
2007-05-10 13:15:00,66.27,66.5,66.22,66.46,220908.59332238644,35.0529,35.1745,35.0264,35.1534,220908.5933
2007-05-10 13:20:00,66.46,66.57,66.4,66.43,205145.04652435688,35.1534,35.2115,35.1216,35.1375,205145.0465
2007-05-10 13:25:00,66.43,66.5,66.4,66.45,203284.0722495895,35.1375,35.1745,35.1216,35.1481,203284.0722
2007-05-10 13:30:00,66.44,66.46,66.26,66.35,131253.42090859334,35.1428,35.1534,35.0476,35.0952,131253.4209
2007-05-10 13:35:00,66.35,66.44,66.27,66.38,144170.77175697865,35.0952,35.1428,35.0529,35.111,144170.7718
2007-05-10 13:40:00,66.38,66.45,66.27,66.27,155008.21018062398,35.111,35.1481,35.0529,35.0529,155008.2102
2007-05-10 13:45:00,66.27,66.41,66.2,66.41,165298.30322933773,35.0529,35.1269,35.0158,35.1269,165298.3032
2007-05-10 13:50:00,66.41,66.43,66.26,66.31,122824.30213464696,35.1269,35.1375,35.0476,35.074,122824.3021
2007-05-10 13:55:00,66.3,66.46,66.29,66.4,162452.1072796935,35.0687,35.1534,35.0634,35.1216,162452.1073
2007-05-10 14:00:00,66.4,66.55,66.36,66.54,186863.71100164205,35.1216,35.201,35.1005,35.1957,186863.711
2007-05-10 14:05:00,66.51,66.59,66.49,66.51,140777.23043240284,35.1798,35.2221,35.1692,35.1798,140777.2304
2007-05-10 14:10:00,66.51,66.56,66.46,66.55,135413.24575807335,35.1798,35.2062,35.1534,35.201,135413.2458
2007-05-10 14:15:00,66.54,66.66,66.52,66.61,146469.6223316913,35.1957,35.2591,35.1851,35.2327,146469.6223
2007-05-10 14:20:00,66.61,66.69,66.57,66.69,167816.091954023,35.2327,35.275,35.2115,35.275,167816.092
2007-05-10 14:25:00,66.69,66.95,66.61,66.85,300164.2036124795,35.275,35.4125,35.2327,35.3596,300164.2036
2007-05-10 14:30:00,66.86,67.05,66.84,66.9,245210.72796934863,35.3649,35.4654,35.3543,35.3861,245210.728
2007-05-10 14:35:00,66.91,66.92,66.69,66.69,175807.3344280241,35.3914,35.3967,35.275,35.275,175807.3344
2007-05-10 14:40:00,66.69,66.79,66.69,66.77,67432.95019157088,35.275,35.3279,35.275,35.3173,67432.9502
2007-05-10 14:45:00,66.77,66.78,66.67,66.74,68856.048166393,35.3173,35.3226,35.2644,35.3015,68856.0482
2007-05-10 14:50:00,66.74,66.76,66.59,66.69,92939.2446633826,35.3015,35.312,35.2221,35.275,92939.2447
2007-05-10 14:55:00,66.69,66.73,66.54,66.56,96989.6004378763,35.275,35.2962,35.1957,35.2062,96989.6004
2007-05-10 15:00:00,66.57,66.57,66.43,66.51,118445.53913519433,35.2115,35.2115,35.1375,35.1798,118445.5391
2007-05-10 15:05:00,66.5,66.59,66.41,66.46,103886.15216201424,35.1745,35.2221,35.1269,35.1534,103886.1522
2007-05-10 15:10:00,66.47,66.68,66.39,66.62,125451.55993431856,35.1586,35.2697,35.1163,35.238,125451.5599
2007-05-10 15:15:00,66.62,66.69,66.52,66.54,65571.97591680351,35.238,35.275,35.1851,35.1957,65571.9759
2007-05-10 15:20:00,66.52,66.59,66.46,66.47,122933.77120963328,35.1851,35.2221,35.1534,35.1586,122933.7712
2007-05-10 15:25:00,66.47,66.48,66.36,66.45,148987.4110563766,35.1586,35.1639,35.1005,35.1481,148987.4111
2007-05-10 15:30:00,66.46,66.5,66.35,66.43,155227.14833059662,35.1534,35.1745,35.0952,35.1375,155227.1483
2007-05-10 15:35:00,66.43,66.55,66.41,66.43,134318.55500821018,35.1375,35.201,35.1269,35.1375,134318.555
2007-05-10 15:40:00,66.43,66.44,66.27,66.32,127093.5960591133,35.1375,35.1428,35.0529,35.0793,127093.5961
2007-05-10 15:45:00,66.33,66.44,66.32,66.37,193869.73180076628,35.0846,35.1428,35.0793,35.1057,193869.7318
2007-05-10 15:50:00,66.37,66.78,66.32,66.41,377996.71592775045,35.1057,35.3226,35.0793,35.1269,377996.7159
2007-05-10 15:55:00,66.41,66.42,66.32,66.35,171756.9786535304,35.1269,35.1322,35.0793,35.0952,171756.9787
2007-05-11 09:30:00,66.75,67.23,66.75,67.2,347892.7203065134,35.3067,35.5606,35.3067,35.5448,347892.7203
2007-05-11 09:35:00,67.2,67.21,66.98,67.06,255719.75916803503,35.5448,35.5501,35.4284,35.4707,255719.7592
2007-05-11 09:40:00,67.06,67.17,66.97,67.09,245977.0114942529,35.4707,35.5289,35.4231,35.4866,245977.0115
2007-05-11 09:45:00,67.09,67.27,67.04,67.05,281663.929939792,35.4866,35.5818,35.4601,35.4654,281663.9299
2007-05-11 09:50:00,67.04,67.15,67.01,67.1,223316.91297208532,35.4601,35.5183,35.4443,35.4919,223316.913
2007-05-11 09:55:00,67.1,67.2,67.07,67.1,206458.67542419268,35.4919,35.5448,35.476,35.4919,206458.6754
2007-05-11 10:00:00,67.11,67.16,67.06,67.14,286371.1001642036,35.4972,35.5236,35.4707,35.513,286371.1002
2007-05-11 10:05:00,67.15,67.22,67.01,67.17,239518.3360700602,35.5183,35.5553,35.4443,35.5289,239518.3361
2007-05-11 10:10:00,67.17,67.35,67.15,67.33,295019.1570881226,35.5289,35.6241,35.5183,35.6135,295019.1571
2007-05-11 10:15:00,67.35,67.46,67.3,67.42,245539.13519430763,35.6241,35.6823,35.5977,35.6611,245539.1352
2007-05-11 10:20:00,67.42,67.54,67.35,67.54,235686.9184455392,35.6611,35.7246,35.6241,35.7246,235686.9184
2007-05-11 10:25:00,67.54,67.55,67.45,67.48,263273.12534209085,35.7246,35.7299,35.677,35.6929,263273.1253
2007-05-11 10:30:00,67.49,67.69,67.48,67.69,288341.5435139573,35.6982,35.8039,35.6929,35.8039,288341.5435
2007-05-11 10:35:00,67.68,67.71,67.6,67.7,261083.7438423645,35.7987,35.8145,35.7563,35.8092,261083.7438
2007-05-11 10:40:00,67.7,67.72,67.55,67.64,281554.4608648057,35.8092,35.8198,35.7299,35.7775,281554.4609
2007-05-11 10:45:00,67.65,67.67,67.54,67.64,176354.67980295568,35.7828,35.7934,35.7246,35.7775,176354.6798
2007-05-11 10:50:00,67.64,67.78,67.64,67.75,186206.8965517241,35.7775,35.8516,35.7775,35.8357,186206.8966
2007-05-11 10:55:00,67.75,67.89,67.72,67.85,301587.3015873016,35.8357,35.9097,35.8198,35.8886,301587.3016
2007-05-11 11:00:00,67.85,67.9,67.79,67.85,186535.30377668308,35.8886,35.915,35.8568,35.8886,186535.3038
2007-05-11 11:05:00,67.85,67.92,67.8,67.88,160700.60207991244,35.8886,35.9256,35.8621,35.9044,160700.6021
2007-05-11 11:10:00,67.88,67.92,67.73,67.73,191461.4121510673,35.9044,35.9256,35.8251,35.8251,191461.4122
2007-05-11 11:15:00,67.75,67.78,67.45,67.51,315270.9359605912,35.8357,35.8516,35.677,35.7087,315270.936
2007-05-11 11:20:00,67.51,67.6,67.49,67.6,204597.7011494253,35.7087,35.7563,35.6982,35.7563,204597.7011
2007-05-11 11:25:00,67.6,67.66,67.56,67.65,136398.4674329502,35.7563,35.7881,35.7352,35.7828,136398.4674
2007-05-11 11:30:00,67.65,67.75,67.64,67.68,140010.94690749864,35.7828,35.8357,35.7775,35.7987,140010.9469
2007-05-11 11:35:00,67.68,67.7,67.62,67.63,135741.6529830323,35.7987,35.8092,35.7669,35.7722,135741.653
2007-05-11 11:40:00,67.63,67.71,67.6,67.67,168363.43732895458,35.7722,35.8145,35.7563,35.7934,168363.4373
2007-05-11 11:45:00,67.67,67.78,67.64,67.66,158292.28243021347,35.7934,35.8516,35.7775,35.7881,158292.2824
2007-05-11 11:50:00,67.67,67.67,67.59,67.62,99178.98193760264,35.7934,35.7934,35.7511,35.7669,99178.9819
2007-05-11 11:55:00,67.62,67.64,67.57,67.6,96989.6004378763,35.7669,35.7775,35.7405,35.7563,96989.6004
2007-05-11 12:00:00,67.6,67.62,67.56,67.6,125451.55993431856,35.7563,35.7669,35.7352,35.7563,125451.5599
2007-05-11 12:05:00,67.61,67.64,67.59,67.63,71811.71319102353,35.7616,35.7775,35.7511,35.7722,71811.7132
2007-05-11 12:10:00,67.64,67.64,67.55,67.58,98303.2293377121,35.7775,35.7775,35.7299,35.7458,98303.2293
2007-05-11 12:15:00,67.58,67.71,67.55,67.71,112096.33278598796,35.7458,35.8145,35.7299,35.8145,112096.3328
2007-05-11 12:20:00,67.71,67.81,67.64,67.78,124247.40010946908,35.8145,35.8674,35.7775,35.8516,124247.4001
2007-05-11 12:25:00,67.79,67.81,67.67,67.72,75205.25451559934,35.8568,35.8674,35.7934,35.8198,75205.2545
2007-05-11 12:30:00,67.71,67.72,67.65,67.68,71921.18226600986,35.8145,35.8198,35.7828,35.7987,71921.1823
2007-05-11 12:35:00,67.68,67.69,67.6,67.6,68089.76464148879,35.7987,35.8039,35.7563,35.7563,68089.7646
2007-05-11 12:40:00,67.6,67.7,67.54,67.64,107827.03886152162,35.7563,35.8092,35.7246,35.7775,107827.0389
2007-05-11 12:45:00,67.64,67.74,67.56,67.58,144280.24083196497,35.7775,35.8304,35.7352,35.7458,144280.2408
2007-05-11 12:50:00,67.58,67.66,67.54,67.66,150082.10180623975,35.7458,35.7881,35.7246,35.7881,150082.1018
2007-05-11 12:55:00,67.66,67.71,67.6,67.67,124794.74548440066,35.7881,35.8145,35.7563,35.7934,124794.7455
2007-05-11 13:00:00,67.68,67.73,67.64,67.69,134209.08593322386,35.7987,35.8251,35.7775,35.8039,134209.0859
2007-05-11 13:05:00,67.69,67.76,67.66,67.75,76409.41434044883,35.8039,35.841,35.7881,35.8357,76409.4143
2007-05-11 13:10:00,67.75,67.76,67.69,67.74,36015.32567049809,35.8357,35.841,35.8039,35.8304,36015.3257
2007-05-11 13:15:00,67.73,67.77,67.69,67.71,58565.95511767926,35.8251,35.8463,35.8039,35.8145,58565.9551
2007-05-11 13:20:00,67.71,67.8,67.69,67.8,80678.70826491517,35.8145,35.8621,35.8039,35.8621,80678.7083
2007-05-11 13:25:00,67.78,67.86,67.75,67.84,145812.8078817734,35.8516,35.8939,35.8357,35.8833,145812.8079
2007-05-11 13:30:00,67.84,67.87,67.81,67.83,91078.27038861522,35.8833,35.8992,35.8674,35.878,91078.2704
2007-05-11 13:35:00,67.83,67.92,67.82,67.9,117898.19376026271,35.878,35.9256,35.8727,35.915,117898.1938
2007-05-11 13:40:00,67.91,67.92,67.74,67.74,128407.2249589491,35.9203,35.9256,35.8304,35.8304,128407.225
2007-05-11 13:45:00,67.74,67.8,67.72,67.77,88451.01258894363,35.8304,35.8621,35.8198,35.8463,88451.0126
2007-05-11 13:50:00,67.78,67.79,67.66,67.71,107279.69348659004,35.8516,35.8568,35.7881,35.8145,107279.6935
2007-05-11 13:55:00,67.69,67.74,67.64,67.69,147564.31308155446,35.8039,35.8304,35.7775,35.8039,147564.3131
2007-05-11 14:00:00,67.69,67.75,67.65,67.66,107060.7553366174,35.8039,35.8357,35.7828,35.7881,107060.7553
2007-05-11 14:05:00,67.65,67.77,67.64,67.75,69512.8626163109,35.7828,35.8463,35.7775,35.8357,69512.8626
2007-05-11 14:10:00,67.75,67.8,67.71,67.8,85495.34756431308,35.8357,35.8621,35.8145,35.8621,85495.3476
2007-05-11 14:15:00,67.79,67.93,67.72,67.73,199781.06185002736,35.8568,35.9309,35.8198,35.8251,199781.0619
2007-05-11 14:20:00,67.74,67.76,67.64,67.75,122824.30213464696,35.8304,35.841,35.7775,35.8357,122824.3021
2007-05-11 14:25:00,67.76,67.81,67.69,67.71,105309.25013683634,35.841,35.8674,35.8039,35.8145,105309.2501
2007-05-11 14:30:00,67.72,67.74,67.6,67.65,148877.94198139026,35.8198,35.8304,35.7563,35.7828,148877.942
2007-05-11 14:35:00,67.66,67.72,67.65,67.69,73891.62561576355,35.7881,35.8198,35.7828,35.8039,73891.6256
2007-05-11 14:40:00,67.7,67.73,67.41,67.48,572851.6694033935,35.8092,35.8251,35.6558,35.6929,572851.6694
2007-05-11 14:45:00,67.49,67.58,67.3,67.33,438642.5834701697,35.6982,35.7458,35.5977,35.6135,438642.5835
2007-05-11 14:50:00,67.32,67.4,67.27,67.39,265681.4449917898,35.6082,35.6506,35.5818,35.6453,265681.445
2007-05-11 14:55:00,67.39,67.45,67.31,67.4,214559.38697318008,35.6453,35.677,35.603,35.6506,214559.387
2007-05-11 15:00:00,67.41,67.57,67.39,67.49,211932.1291735085,35.6558,35.7405,35.6453,35.6982,211932.1292
2007-05-11 15:05:00,67.49,67.5,67.39,67.45,297536.9458128079,35.6982,35.7035,35.6453,35.677,297536.9458
2007-05-11 15:10:00,67.45,67.57,67.41,67.57,182813.3552271484,35.677,35.7405,35.6558,35.7405,182813.3552
2007-05-11 15:15:00,67.56,67.58,67.5,67.54,137055.2818828681,35.7352,35.7458,35.7035,35.7246,137055.2819
2007-05-11 15:20:00,67.54,67.58,67.46,67.5,128297.7558839628,35.7246,35.7458,35.6823,35.7035,128297.7559
2007-05-11 15:25:00,67.5,67.51,67.42,67.44,124028.46195949645,35.7035,35.7087,35.6611,35.6717,124028.462
2007-05-11 15:30:00,67.44,67.56,67.43,67.54,115818.28133552273,35.6717,35.7352,35.6664,35.7246,115818.2813
2007-05-11 15:35:00,67.55,67.6,67.54,67.57,145703.3388067871,35.7299,35.7563,35.7246,35.7405,145703.3388
2007-05-11 15:40:00,67.58,67.61,67.55,67.56,169129.7208538588,35.7458,35.7616,35.7299,35.7352,169129.7209
2007-05-11 15:45:00,67.56,67.61,67.43,67.46,214012.0415982485,35.7352,35.7616,35.6664,35.6823,214012.0416
2007-05-11 15:50:00,67.47,67.48,67.35,67.42,252435.6869184456,35.6876,35.6929,35.6241,35.6611,252435.6869
2007-05-11 15:55:00,67.42,67.51,67.38,67.49,273234.81116584566,35.6611,35.7087,35.64,35.6982,273234.8112
2007-05-14 09:30:00,67.64,68.01,67.44,67.98,370443.3497536946,35.8358,36.0318,35.7298,36.0159,370443.3498
2007-05-14 09:35:00,67.98,68.44,67.91,68.4,412917.35084838537,36.0159,36.2596,35.9788,36.2384,412917.3508
2007-05-14 09:40:00,68.42,68.45,68.26,68.31,328297.7558839628,36.249,36.2649,36.1642,36.1907,328297.7559
2007-05-14 09:45:00,68.32,68.42,68.19,68.22,304980.8429118774,36.196,36.249,36.1271,36.143,304980.8429
2007-05-14 09:50:00,68.23,68.28,67.83,67.92,347345.37493158184,36.1483,36.1748,35.9364,35.9841,347345.3749
2007-05-14 09:55:00,67.9,68.09,67.9,68.04,315927.75041050906,35.9735,36.0742,35.9735,36.0477,315927.7504
2007-05-14 10:00:00,68.04,68.11,67.8,67.82,231308.1554460865,36.0477,36.0848,35.9205,35.9311,231308.1554
2007-05-14 10:05:00,67.84,67.89,67.81,67.86,218938.1499726328,35.9417,35.9682,35.9258,35.9523,218938.15
2007-05-14 10:10:00,67.85,67.95,67.83,67.88,189381.4997263273,35.947,36.0,35.9364,35.9629,189381.4997
2007-05-14 10:15:00,67.87,67.92,67.63,67.63,348877.9419813903,35.9576,35.9841,35.8305,35.8305,348877.942
2007-05-14 10:20:00,67.63,67.85,67.34,67.83,514504.65243568696,35.8305,35.947,35.6768,35.9364,514504.6524
2007-05-14 10:25:00,67.83,67.83,67.61,67.61,279146.1412151068,35.9364,35.9364,35.8199,35.8199,279146.1412
2007-05-14 10:30:00,67.63,67.87,67.55,67.87,361029.0093048714,35.8305,35.9576,35.7881,35.9576,361029.0093
2007-05-14 10:35:00,67.86,68.05,67.76,67.99,181609.19540229885,35.9523,36.053,35.8993,36.0212,181609.1954
2007-05-14 10:40:00,67.99,68.06,67.9,67.97,209085.93322386427,36.0212,36.0583,35.9735,36.0106,209085.9332
2007-05-14 10:45:00,67.96,68.1,67.86,68.09,188177.33990147783,36.0053,36.0795,35.9523,36.0742,188177.3399
2007-05-14 10:50:00,68.1,68.12,67.98,68.03,170443.34975369458,36.0795,36.0901,36.0159,36.0424,170443.3498
2007-05-14 10:55:00,68.03,68.09,67.96,67.97,132348.1116584565,36.0424,36.0742,36.0053,36.0106,132348.1117
2007-05-14 11:00:00,67.98,67.98,67.81,67.85,152599.890530925,36.0159,36.0159,35.9258,35.947,152599.8905
2007-05-14 11:05:00,67.86,68.04,67.85,67.96,131472.35905856595,35.9523,36.0477,35.947,36.0053,131472.3591
2007-05-14 11:10:00,67.95,68.06,67.87,68.03,124904.21455938698,36.0,36.0583,35.9576,36.0424,124904.2146
2007-05-14 11:15:00,68.04,68.05,67.92,67.93,201751.50519978107,36.0477,36.053,35.9841,35.9894,201751.5052
2007-05-14 11:20:00,67.95,68.02,67.88,67.99,103229.33771209634,36.0,36.0371,35.9629,36.0212,103229.3377
2007-05-14 11:25:00,67.99,68.01,67.8,67.83,142528.7356321839,36.0212,36.0318,35.9205,35.9364,142528.7356
2007-05-14 11:30:00,67.82,67.9,67.8,67.85,113519.43076081008,35.9311,35.9735,35.9205,35.947,113519.4308
2007-05-14 11:35:00,67.85,67.86,67.77,67.78,133552.27148330596,35.947,35.9523,35.9046,35.9099,133552.2715
2007-05-14 11:40:00,67.78,67.83,67.72,67.76,113409.96168582376,35.9099,35.9364,35.8781,35.8993,113409.9617
2007-05-14 11:45:00,67.77,67.79,67.74,67.78,70388.61521620142,35.9046,35.9152,35.8887,35.9099,70388.6152
2007-05-14 11:50:00,67.79,67.79,67.64,67.69,140886.69950738916,35.9152,35.9152,35.8358,35.8622,140886.6995
2007-05-14 11:55:00,67.69,67.79,67.68,67.77,118007.66283524904,35.8622,35.9152,35.8569,35.9046,118007.6628
2007-05-14 12:00:00,67.77,67.85,67.74,67.81,134209.08593322386,35.9046,35.947,35.8887,35.9258,134209.0859
2007-05-14 12:05:00,67.81,68.03,67.76,68.01,138478.37985769022,35.9258,36.0424,35.8993,36.0318,138478.3799
2007-05-14 12:10:00,68.01,68.02,67.85,67.85,72687.46579091407,36.0318,36.0371,35.947,35.947,72687.4658
2007-05-14 12:15:00,67.84,67.88,67.8,67.84,90421.45593869733,35.9417,35.9629,35.9205,35.9417,90421.4559
2007-05-14 12:20:00,67.85,67.86,67.76,67.79,71702.24411603723,35.947,35.9523,35.8993,35.9152,71702.2441
2007-05-14 12:25:00,67.78,67.87,67.77,67.82,103010.3995621237,35.9099,35.9576,35.9046,35.9311,103010.3996
2007-05-14 12:30:00,67.82,67.84,67.79,67.81,58784.89326765189,35.9311,35.9417,35.9152,35.9258,58784.8933
2007-05-14 12:35:00,67.82,67.9,67.78,67.86,96004.37876299946,35.9311,35.9735,35.9099,35.9523,96004.3788
2007-05-14 12:40:00,67.86,67.93,67.83,67.86,107170.22441160372,35.9523,35.9894,35.9364,35.9523,107170.2244
2007-05-14 12:45:00,67.86,67.87,67.74,67.81,105090.31198686371,35.9523,35.9576,35.8887,35.9258,105090.312
2007-05-14 12:50:00,67.82,67.85,67.77,67.85,74110.56376573618,35.9311,35.947,35.9046,35.947,74110.5638
2007-05-14 12:55:00,67.85,67.85,67.78,67.81,67432.95019157088,35.947,35.947,35.9099,35.9258,67432.9502
2007-05-14 13:00:00,67.81,67.83,67.74,67.77,70935.96059113301,35.9258,35.9364,35.8887,35.9046,70935.9606
2007-05-14 13:05:00,67.77,67.8,67.75,67.75,56595.51176792556,35.9046,35.9205,35.894,35.894,56595.5118
2007-05-14 13:10:00,67.75,67.85,67.74,67.83,124794.74548440066,35.894,35.947,35.8887,35.9364,124794.7455
2007-05-14 13:15:00,67.81,67.85,67.74,67.74,162780.51450465244,35.9258,35.947,35.8887,35.8887,162780.5145
2007-05-14 13:20:00,67.75,67.79,67.72,67.76,104980.8429118774,35.894,35.9152,35.8781,35.8993,104980.8429
2007-05-14 13:25:00,67.77,67.8,67.71,67.77,135303.77668308702,35.9046,35.9205,35.8728,35.9046,135303.7767
2007-05-14 13:30:00,67.8,67.84,67.75,67.83,112972.0853858785,35.9205,35.9417,35.894,35.9364,112972.0854
2007-05-14 13:35:00,67.83,67.83,67.6,67.61,176792.55610290094,35.9364,35.9364,35.8146,35.8199,176792.5561
2007-05-14 13:40:00,67.61,67.7,67.44,67.45,169458.12807881774,35.8199,35.8675,35.7298,35.7351,169458.1281
2007-05-14 13:45:00,67.46,67.58,67.43,67.56,112643.67816091956,35.7404,35.804,35.7245,35.7934,112643.6782
2007-05-14 13:50:00,67.56,67.56,67.43,67.53,106075.53366174056,35.7934,35.7934,35.7245,35.7775,106075.5337
2007-05-14 13:55:00,67.54,67.54,67.39,67.48,137274.22003284073,35.7828,35.7828,35.7033,35.751,137274.22
2007-05-14 14:00:00,67.47,67.48,67.18,67.22,332895.4570333881,35.7457,35.751,35.592,35.6132,332895.457
2007-05-14 14:05:00,67.22,67.34,67.22,67.29,231746.0317460317,35.6132,35.6768,35.6132,35.6503,231746.0317
2007-05-14 14:10:00,67.29,67.32,67.18,67.22,275424.192665572,35.6503,35.6662,35.592,35.6132,275424.1927
2007-05-14 14:15:00,67.22,67.27,67.09,67.14,186425.8347016968,35.6132,35.6397,35.5444,35.5709,186425.8347
2007-05-14 14:20:00,67.14,67.32,67.08,67.29,204816.639299398,35.5709,35.6662,35.5391,35.6503,204816.6393
2007-05-14 14:25:00,67.28,67.32,67.22,67.28,144170.77175697865,35.645,35.6662,35.6132,35.645,144170.7718
2007-05-14 14:30:00,67.27,67.3,67.19,67.21,95675.97153804053,35.6397,35.6556,35.5973,35.6079,95675.9715
2007-05-14 14:35:00,67.21,67.22,67.06,67.09,165955.1176792556,35.6079,35.6132,35.5285,35.5444,165955.1177
2007-05-14 14:40:00,67.09,67.2,67.05,67.11,145703.3388067871,35.5444,35.6026,35.5232,35.555,145703.3388
2007-05-14 14:45:00,67.11,67.3,67.11,67.21,96770.66228790367,35.555,35.6556,35.555,35.6079,96770.6623
2007-05-14 14:50:00,67.21,67.29,67.12,67.12,142200.32840722497,35.6079,35.6503,35.5603,35.5603,142200.3284
2007-05-14 14:55:00,67.12,67.22,67.11,67.21,107608.100711549,35.5603,35.6132,35.555,35.6079,107608.1007
2007-05-14 15:00:00,67.22,67.3,67.13,67.28,128845.10125889436,35.6132,35.6556,35.5656,35.645,128845.1013
2007-05-14 15:05:00,67.27,67.29,67.15,67.22,97099.06951286262,35.6397,35.6503,35.5762,35.6132,97099.0695
2007-05-14 15:10:00,67.21,67.25,67.15,67.24,86152.16201423098,35.6079,35.6291,35.5762,35.6238,86152.162
2007-05-14 15:15:00,67.23,67.36,67.23,67.33,107498.63163656268,35.6185,35.6874,35.6185,35.6715,107498.6316
2007-05-14 15:20:00,67.32,67.36,67.3,67.32,97536.94581280788,35.6662,35.6874,35.6556,35.6662,97536.9458
2007-05-14 15:25:00,67.31,67.31,67.22,67.26,138916.25615763548,35.6609,35.6609,35.6132,35.6344,138916.2562
2007-05-14 15:30:00,67.26,67.32,67.23,67.32,117788.7246852764,35.6344,35.6662,35.6185,35.6662,117788.7247
2007-05-14 15:35:00,67.32,67.35,67.24,67.29,207224.95894909688,35.6662,35.6821,35.6238,35.6503,207224.9589
2007-05-14 15:40:00,67.31,67.34,67.24,67.34,166283.52490421457,35.6609,35.6768,35.6238,35.6768,166283.5249
2007-05-14 15:45:00,67.34,67.4,67.28,67.32,238752.052545156,35.6768,35.7086,35.645,35.6662,238752.0525
2007-05-14 15:50:00,67.32,67.35,67.3,67.32,166064.58675424193,35.6662,35.6821,35.6556,35.6662,166064.5868
2007-05-14 15:55:00,67.32,67.36,67.28,67.36,209961.6858237548,35.6662,35.6874,35.645,35.6874,209961.6858
2007-05-15 09:30:00,66.73,67.14,66.59,66.91,461083.7438423645,35.3536,35.5709,35.2795,35.449,461083.7438
2007-05-15 09:35:00,66.9,67.22,66.73,67.14,357088.122605364,35.4437,35.6132,35.3536,35.5709,357088.1226
2007-05-15 09:40:00,67.16,67.28,67.07,67.16,219704.43349753696,35.5815,35.645,35.5338,35.5815,219704.4335
2007-05-15 09:45:00,67.19,67.22,66.86,66.93,355665.0246305419,35.5973,35.6132,35.4225,35.4596,355665.0246
2007-05-15 09:50:00,66.93,67.12,66.85,67.04,201423.09797482213,35.4596,35.5603,35.4172,35.5179,201423.098
2007-05-15 09:55:00,67.04,67.07,66.85,66.96,161685.82375478928,35.5179,35.5338,35.4172,35.4755,161685.8238
2007-05-15 10:00:00,66.95,67.07,66.92,67.05,217952.9282977559,35.4702,35.5338,35.4543,35.5232,217952.9283
2007-05-15 10:05:00,67.05,67.44,67.05,67.27,268089.7646414888,35.5232,35.7298,35.5232,35.6397,268089.7646
2007-05-15 10:10:00,67.26,67.36,67.15,67.25,200328.40722495897,35.6344,35.6874,35.5762,35.6291,200328.4072
2007-05-15 10:15:00,67.28,67.45,67.25,67.43,178106.18500273675,35.645,35.7351,35.6291,35.7245,178106.185
2007-05-15 10:20:00,67.43,67.43,67.21,67.23,216201.4230979748,35.7245,35.7245,35.6079,35.6185,216201.4231
2007-05-15 10:25:00,67.22,67.29,67.05,67.05,154460.8648056924,35.6132,35.6503,35.5232,35.5232,154460.8648
2007-05-15 10:30:00,67.05,67.26,67.02,67.25,205145.04652435688,35.5232,35.6344,35.5073,35.6291,205145.0465
2007-05-15 10:35:00,67.26,67.32,67.23,67.24,115380.40503557744,35.6344,35.6662,35.6185,35.6238,115380.405
2007-05-15 10:40:00,67.25,67.41,67.24,67.39,147235.90585659552,35.6291,35.7139,35.6238,35.7033,147235.9059
2007-05-15 10:45:00,67.39,67.46,67.31,67.37,219157.08812260532,35.7033,35.7404,35.6609,35.6927,219157.0881
2007-05-15 10:50:00,67.37,67.41,67.29,67.32,206239.73727422004,35.6927,35.7139,35.6503,35.6662,206239.7373
2007-05-15 10:55:00,67.33,67.39,67.12,67.12,148768.47290640394,35.6715,35.7033,35.5603,35.5603,148768.4729
2007-05-15 11:00:00,67.13,67.13,67.05,67.1,133880.67870826492,35.5656,35.5656,35.5232,35.5497,133880.6787
2007-05-15 11:05:00,67.1,67.99,66.95,67.0,149863.1636562671,35.5497,36.0212,35.4702,35.4967,149863.1637
2007-05-15 11:10:00,67.0,67.04,66.92,67.0,175150.5199781062,35.4967,35.5179,35.4543,35.4967,175150.52
2007-05-15 11:15:00,67.0,67.11,66.96,67.06,188834.15435139573,35.4967,35.555,35.4755,35.5285,188834.1544
2007-05-15 11:20:00,67.06,67.14,66.9,67.1,180076.62835249043,35.5285,35.5709,35.4437,35.5497,180076.6284
2007-05-15 11:25:00,67.1,67.13,66.97,66.98,125889.43623426382,35.5497,35.5656,35.4808,35.4861,125889.4362
2007-05-15 11:30:00,66.98,67.11,66.96,67.11,102244.11603721949,35.4861,35.555,35.4755,35.555,102244.116
2007-05-15 11:35:00,67.12,67.23,67.02,67.23,138697.31800766283,35.5603,35.6185,35.5073,35.6185,138697.318
2007-05-15 11:40:00,67.23,67.31,67.21,67.22,199671.59277504103,35.6185,35.6609,35.6079,35.6132,199671.5928
2007-05-15 11:45:00,67.22,67.26,67.15,67.2,100930.4871373837,35.6132,35.6344,35.5762,35.6026,100930.4871
2007-05-15 11:50:00,67.19,67.23,67.09,67.09,79365.07936507936,35.5973,35.6185,35.5444,35.5444,79365.0794
2007-05-15 11:55:00,67.1,67.28,67.08,67.19,84181.71866447729,35.5497,35.645,35.5391,35.5973,84181.7187
2007-05-15 12:00:00,67.2,67.23,67.09,67.11,79584.01751505201,35.6026,35.6185,35.5444,35.555,79584.0175
2007-05-15 12:05:00,67.11,67.17,66.98,67.17,136726.87465790915,35.555,35.5867,35.4861,35.5867,136726.8747
2007-05-15 12:10:00,67.15,67.22,67.12,67.21,101039.95621237002,35.5762,35.6132,35.5603,35.6079,101039.9562
2007-05-15 12:15:00,67.22,67.22,67.04,67.07,71154.89874110564,35.6132,35.6132,35.5179,35.5338,71154.8987
2007-05-15 12:20:00,67.08,67.28,67.08,67.19,174493.7055281883,35.5391,35.645,35.5391,35.5973,174493.7055
2007-05-15 12:25:00,67.18,67.32,67.18,67.32,115599.34318555008,35.592,35.6662,35.592,35.6662,115599.3432
2007-05-15 12:30:00,67.32,67.35,67.25,67.35,90859.3322386426,35.6662,35.6821,35.6291,35.6821,90859.3322
2007-05-15 12:35:00,67.36,67.41,67.33,67.35,121510.67323481115,35.6874,35.7139,35.6715,35.6821,121510.6732
2007-05-15 12:40:00,67.35,67.41,67.31,67.37,114285.71428571428,35.6821,35.7139,35.6609,35.6927,114285.7143
2007-05-15 12:45:00,67.37,67.41,67.31,67.34,150848.38533114397,35.6927,35.7139,35.6609,35.6768,150848.3853
2007-05-15 12:50:00,67.35,67.41,67.32,67.37,88122.60536398468,35.6821,35.7139,35.6662,35.6927,88122.6054
2007-05-15 12:55:00,67.37,67.38,67.29,67.31,129392.44663382597,35.6927,35.698,35.6503,35.6609,129392.4466
2007-05-15 13:00:00,67.31,67.34,67.22,67.25,119649.6989600438,35.6609,35.6768,35.6132,35.6291,119649.699
2007-05-15 13:05:00,67.24,67.28,67.14,67.15,153256.70498084291,35.6238,35.645,35.5709,35.5762,153256.705
2007-05-15 13:10:00,67.15,67.28,67.15,67.21,109250.13683634374,35.5762,35.645,35.5762,35.6079,109250.1368
2007-05-15 13:15:00,67.2,67.27,67.19,67.22,76409.41434044883,35.6026,35.6397,35.5973,35.6132,76409.4143
2007-05-15 13:20:00,67.22,67.25,67.19,67.21,89545.7033388068,35.6132,35.6291,35.5973,35.6079,89545.7033
2007-05-15 13:25:00,67.19,67.23,67.18,67.2,60755.33661740559,35.5973,35.6185,35.592,35.6026,60755.3366
2007-05-15 13:30:00,67.2,67.2,67.1,67.18,154789.27203065134,35.6026,35.6026,35.5497,35.592,154789.272
2007-05-15 13:35:00,67.19,67.22,67.09,67.11,77941.98139025725,35.5973,35.6132,35.5444,35.555,77941.9814
2007-05-15 13:40:00,67.11,67.12,67.03,67.11,123809.52380952382,35.555,35.5603,35.5126,35.555,123809.5238
2007-05-15 13:45:00,67.1,67.11,67.0,67.03,123700.0547345375,35.5497,35.555,35.4967,35.5126,123700.0547
2007-05-15 13:50:00,67.03,67.07,66.96,66.99,152490.4214559387,35.5126,35.5338,35.4755,35.4914,152490.4215
2007-05-15 13:55:00,66.99,67.07,66.96,67.06,101039.95621237002,35.4914,35.5338,35.4755,35.5285,101039.9562
2007-05-15 14:00:00,67.07,67.12,67.03,67.08,101915.70881226052,35.5338,35.5603,35.5126,35.5391,101915.7088
2007-05-15 14:05:00,67.09,67.16,67.02,67.15,127531.47235905858,35.5444,35.5815,35.5073,35.5762,127531.4724
2007-05-15 14:10:00,67.14,67.14,67.01,67.04,88888.88888888889,35.5709,35.5709,35.502,35.5179,88888.8889
2007-05-15 14:15:00,67.05,67.1,66.91,67.0,163656.26710454296,35.5232,35.5497,35.449,35.4967,163656.2671
2007-05-15 14:20:00,67.01,67.14,66.95,67.11,129282.97755883964,35.502,35.5709,35.4702,35.555,129282.9776
2007-05-15 14:25:00,67.11,67.12,67.01,67.05,75533.6617405583,35.555,35.5603,35.502,35.5232,75533.6617
2007-05-15 14:30:00,67.08,67.12,66.99,67.0,84400.65681444992,35.5391,35.5603,35.4914,35.4967,84400.6568
2007-05-15 14:35:00,67.01,67.01,66.69,66.69,160372.19485495347,35.502,35.502,35.3324,35.3324,160372.1949
2007-05-15 14:40:00,66.69,66.76,66.6,66.65,287027.91461412155,35.3324,35.3695,35.2848,35.3113,287027.9146
2007-05-15 14:45:00,66.65,66.65,66.47,66.54,218500.27367268747,35.3113,35.3113,35.2159,35.253,218500.2737
2007-05-15 14:50:00,66.55,66.73,66.51,66.7,178981.93760262727,35.2583,35.3536,35.2371,35.3377,178981.9376
2007-05-15 14:55:00,66.7,66.74,66.59,66.72,152162.01423097975,35.3377,35.3589,35.2795,35.3483,152162.0142
2007-05-15 15:00:00,66.73,66.9,66.69,66.84,162561.5763546798,35.3536,35.4437,35.3324,35.4119,162561.5764
2007-05-15 15:05:00,66.84,66.84,66.65,66.73,118117.13191023536,35.4119,35.4119,35.3113,35.3536,118117.1319
2007-05-15 15:10:00,66.72,66.82,66.67,66.78,113957.30706075534,35.3483,35.4013,35.3218,35.3801,113957.3071
2007-05-15 15:15:00,66.79,66.79,66.69,66.73,123700.0547345375,35.3854,35.3854,35.3324,35.3536,123700.0547
2007-05-15 15:20:00,66.73,66.74,66.59,66.62,101368.36343732895,35.3536,35.3589,35.2795,35.2954,101368.3634
2007-05-15 15:25:00,66.62,66.73,66.56,66.69,155555.55555555556,35.2954,35.3536,35.2636,35.3324,155555.5556
2007-05-15 15:30:00,66.69,66.7,66.59,66.67,179419.81390257252,35.3324,35.3377,35.2795,35.3218,179419.8139
2007-05-15 15:35:00,66.68,66.76,66.66,66.76,169239.1899288451,35.3271,35.3695,35.3166,35.3695,169239.1899
2007-05-15 15:40:00,66.77,66.81,66.6,66.68,189381.4997263273,35.3748,35.396,35.2848,35.3271,189381.4997
2007-05-15 15:45:00,66.69,66.69,66.53,66.59,166283.52490421457,35.3324,35.3324,35.2477,35.2795,166283.5249
2007-05-15 15:50:00,66.59,66.6,66.46,66.48,179748.2211275315,35.2795,35.2848,35.2106,35.2212,179748.2211
2007-05-15 15:55:00,66.48,66.55,66.46,66.5,189162.5615763547,35.2212,35.2583,35.2106,35.2318,189162.5616
2007-05-16 09:30:00,66.72,66.73,66.5,66.67,211165.84564860427,35.3483,35.3536,35.2318,35.3218,211165.8456
2007-05-16 09:35:00,66.68,66.91,66.64,66.69,241488.77941981392,35.3271,35.449,35.306,35.3324,241488.7794
2007-05-16 09:40:00,66.69,69.2,66.28,66.28,252216.74876847293,35.3324,36.6622,35.1152,35.1152,252216.7488
2007-05-16 09:45:00,66.27,66.42,66.23,66.27,268308.70279146143,35.1099,35.1894,35.0887,35.1099,268308.7028
2007-05-16 09:50:00,66.27,66.3,65.94,65.95,352818.82868089766,35.1099,35.1258,34.9351,34.9404,352818.8287
2007-05-16 09:55:00,65.95,66.15,65.85,66.07,276518.88341543515,34.9404,35.0464,34.8874,35.004,276518.8834
2007-05-16 10:00:00,66.08,66.11,65.65,65.76,368582.3754789272,35.0093,35.0252,34.7815,34.8397,368582.3755
2007-05-16 10:05:00,65.75,65.82,65.59,65.68,273125.34209085937,34.8344,34.8715,34.7497,34.7973,273125.3421
2007-05-16 10:10:00,65.68,66.05,65.63,65.93,307498.6316365627,34.7973,34.9934,34.7709,34.9298,307498.6316
2007-05-16 10:15:00,65.93,65.93,65.82,65.91,136945.81280788177,34.9298,34.9298,34.8715,34.9192,136945.8128
2007-05-16 10:20:00,65.92,65.93,65.65,65.7,185331.14395183363,34.9245,34.9298,34.7815,34.8079,185331.144
2007-05-16 10:25:00,65.71,65.95,65.67,65.95,145155.99343185552,34.8132,34.9404,34.792,34.9404,145155.9934
2007-05-16 10:30:00,65.95,66.09,65.46,65.74,823754.7892720307,34.9404,35.0146,34.6808,34.8291,823754.7893
2007-05-16 10:35:00,65.74,65.91,65.66,65.7,369458.12807881774,34.8291,34.9192,34.7867,34.8079,369458.1281
2007-05-16 10:40:00,65.7,66.03,65.64,66.0,373946.3601532568,34.8079,34.9828,34.7762,34.9669,373946.3602
2007-05-16 10:45:00,66.02,66.04,65.71,65.84,280350.3010399562,34.9775,34.9881,34.8132,34.8821,280350.301
2007-05-16 10:50:00,65.84,65.91,65.47,65.58,248385.33114395183,34.8821,34.9192,34.6861,34.7444,248385.3311
2007-05-16 10:55:00,65.57,65.67,65.43,65.51,327859.8795840175,34.7391,34.792,34.6649,34.7073,327859.8796
2007-05-16 11:00:00,65.53,65.54,65.42,65.49,167159.2775041051,34.7179,34.7232,34.6596,34.6967,167159.2775
2007-05-16 11:05:00,65.49,65.57,65.38,65.44,194964.42255062945,34.6967,34.7391,34.6384,34.6702,194964.4226
2007-05-16 11:10:00,65.45,65.5,65.32,65.34,162452.1072796935,34.6755,34.702,34.6066,34.6172,162452.1073
2007-05-16 11:15:00,65.33,65.47,65.32,65.34,192665.5719759168,34.6119,34.6861,34.6066,34.6172,192665.572
2007-05-16 11:20:00,65.35,65.37,65.18,65.18,295894.90968801314,34.6225,34.6331,34.5324,34.5324,295894.9097
2007-05-16 11:25:00,65.21,65.29,65.12,65.21,270826.4915161467,34.5483,34.5907,34.5007,34.5483,270826.4915
2007-05-16 11:30:00,65.21,65.29,65.16,65.16,176245.21072796936,34.5483,34.5907,34.5218,34.5218,176245.2107
2007-05-16 11:35:00,65.16,65.3,65.02,65.24,288122.6053639847,34.5218,34.596,34.4477,34.5642,288122.6054
2007-05-16 11:40:00,65.23,65.28,65.11,65.13,164641.48877941983,34.5589,34.5854,34.4954,34.506,164641.4888
2007-05-16 11:45:00,65.13,65.15,64.96,65.14,199671.59277504103,34.506,34.5166,34.4159,34.5113,199671.5928
2007-05-16 11:50:00,65.15,65.15,65.0,65.05,151176.7925561029,34.5166,34.5166,34.4371,34.4636,151176.7926
2007-05-16 11:55:00,65.05,65.24,65.04,65.19,208100.71154898743,34.4636,34.5642,34.4583,34.5377,208100.7115
2007-05-16 12:00:00,65.18,65.22,65.06,65.06,204159.82484948004,34.5324,34.5536,34.4689,34.4689,204159.8248
2007-05-16 12:05:00,65.06,65.07,64.84,64.89,252983.03229337712,34.4689,34.4742,34.3523,34.3788,252983.0323
2007-05-16 12:10:00,64.9,64.97,64.79,64.97,222769.5675971538,34.3841,34.4212,34.3258,34.4212,222769.5676
2007-05-16 12:15:00,64.96,64.98,64.89,64.9,107498.63163656268,34.4159,34.4265,34.3788,34.3841,107498.6316
2007-05-16 12:20:00,64.9,64.92,64.64,64.75,303667.21401204163,34.3841,34.3947,34.2464,34.3046,303667.214
2007-05-16 12:25:00,64.74,64.74,64.58,64.6,158292.28243021347,34.2993,34.2993,34.2146,34.2252,158292.2824
2007-05-16 12:30:00,64.59,64.61,64.4,64.51,279912.42474001093,34.2199,34.2305,34.1192,34.1775,279912.4247
2007-05-16 12:35:00,64.51,64.55,64.44,64.45,136726.87465790915,34.1775,34.1987,34.1404,34.1457,136726.8747
2007-05-16 12:40:00,64.44,64.54,64.41,64.53,209961.6858237548,34.1404,34.1934,34.1245,34.1881,209961.6858
2007-05-16 12:45:00,64.52,64.66,64.52,64.65,146579.09140667762,34.1828,34.2569,34.1828,34.2516,146579.0914
2007-05-16 12:50:00,64.65,64.69,64.57,64.67,152052.54515599343,34.2516,34.2728,34.2093,34.2622,152052.5452
2007-05-16 12:55:00,64.66,64.75,64.65,64.75,96442.25506294472,34.2569,34.3046,34.2516,34.3046,96442.2551
2007-05-16 13:00:00,64.75,64.85,64.7,64.82,161247.94745484402,34.3046,34.3576,34.2781,34.3417,161247.9475
2007-05-16 13:05:00,64.84,65.0,64.83,64.91,266557.19759168033,34.3523,34.4371,34.347,34.3894,266557.1976
2007-05-16 13:10:00,64.91,64.92,64.68,64.75,173180.0766283525,34.3894,34.3947,34.2675,34.3046,173180.0766
2007-05-16 13:15:00,64.76,64.86,64.74,64.86,81773.39901477833,34.3099,34.3629,34.2993,34.3629,81773.399
2007-05-16 13:20:00,64.86,64.94,64.81,64.82,86590.03831417624,34.3629,34.4053,34.3364,34.3417,86590.0383
2007-05-16 13:25:00,64.82,64.84,64.73,64.78,76956.75971538041,34.3417,34.3523,34.294,34.3205,76956.7597
2007-05-16 13:30:00,64.79,64.9,64.79,64.88,59551.17679255611,34.3258,34.3841,34.3258,34.3735,59551.1768
2007-05-16 13:35:00,64.88,64.94,64.88,64.94,67980.29556650246,34.3735,34.4053,34.3735,34.4053,67980.2956
2007-05-16 13:40:00,64.93,65.2,64.93,65.12,186535.30377668308,34.4,34.543,34.4,34.5007,186535.3038
2007-05-16 13:45:00,65.14,65.32,65.11,65.31,313191.0235358512,34.5113,34.6066,34.4954,34.6013,313191.0235
2007-05-16 13:50:00,65.31,65.32,65.2,65.21,281663.929939792,34.6013,34.6066,34.543,34.5483,281663.9299
2007-05-16 13:55:00,65.2,65.2,65.02,65.04,222879.0366721401,34.543,34.543,34.4477,34.4583,222879.0367
2007-05-16 14:00:00,65.06,65.19,65.01,65.19,130049.26108374384,34.4689,34.5377,34.4424,34.5377,130049.2611
2007-05-16 14:05:00,65.2,65.32,65.18,65.32,277504.105090312,34.543,34.6066,34.5324,34.6066,277504.1051
2007-05-16 14:10:00,65.32,65.45,65.27,65.43,257252.32621784348,34.6066,34.6755,34.5801,34.6649,257252.3262
2007-05-16 14:15:00,65.45,65.51,65.37,65.51,189490.96880131363,34.6755,34.7073,34.6331,34.7073,189490.9688
2007-05-16 14:20:00,65.51,65.65,65.47,65.62,298303.2293377121,34.7073,34.7815,34.6861,34.7656,298303.2293
2007-05-16 14:25:00,65.61,65.68,65.58,65.68,258347.01696770664,34.7603,34.7973,34.7444,34.7973,258347.017
2007-05-16 14:30:00,65.68,65.72,65.53,65.55,182484.9480021894,34.7973,34.8185,34.7179,34.7285,182484.948
2007-05-16 14:35:00,65.56,65.64,65.54,65.59,130815.54460864808,34.7338,34.7762,34.7232,34.7497,130815.5446
2007-05-16 14:40:00,65.59,65.73,65.58,65.71,103229.33771209634,34.7497,34.8238,34.7444,34.8132,103229.3377
2007-05-16 14:45:00,65.71,65.77,65.67,65.72,147454.84400656816,34.8132,34.845,34.792,34.8185,147454.844
2007-05-16 14:50:00,65.72,65.74,65.63,65.68,148987.4110563766,34.8185,34.8291,34.7709,34.7973,148987.4111
2007-05-16 14:55:00,65.69,65.77,65.68,65.76,150738.91625615765,34.8026,34.845,34.7973,34.8397,150738.9163
2007-05-16 15:00:00,65.76,65.77,65.65,65.76,142638.20470717025,34.8397,34.845,34.7815,34.8397,142638.2047
2007-05-16 15:05:00,65.76,65.77,65.72,65.74,132785.98795840176,34.8397,34.845,34.8185,34.8291,132785.988
2007-05-16 15:10:00,65.74,65.75,65.63,65.66,121839.08045977012,34.8291,34.8344,34.7709,34.7867,121839.0805
2007-05-16 15:15:00,65.66,65.74,65.66,65.67,163875.2052545156,34.7867,34.8291,34.7867,34.792,163875.2053
2007-05-16 15:20:00,65.68,65.68,65.53,65.53,179200.8757525999,34.7973,34.7973,34.7179,34.7179,179200.8758
2007-05-16 15:25:00,65.53,65.61,65.5,65.6,210946.90749863168,34.7179,34.7603,34.702,34.755,210946.9075
2007-05-16 15:30:00,65.59,65.67,65.59,65.66,130377.6683087028,34.7497,34.792,34.7497,34.7867,130377.6683
2007-05-16 15:35:00,65.65,65.74,65.65,65.69,108812.26053639848,34.7815,34.8291,34.7815,34.8026,108812.2605
2007-05-16 15:40:00,65.7,65.81,65.69,65.73,199781.06185002736,34.8079,34.8662,34.8026,34.8238,199781.0619
2007-05-16 15:45:00,65.73,65.77,65.71,65.74,135084.8385331144,34.8238,34.845,34.8132,34.8291,135084.8385
2007-05-16 15:50:00,65.74,65.79,65.73,65.76,141981.39025725232,34.8291,34.8556,34.8238,34.8397,141981.3903
2007-05-16 15:55:00,65.76,65.79,65.71,65.74,192227.6956759716,34.8397,34.8556,34.8132,34.8291,192227.6957
2007-05-17 09:30:00,65.9,66.23,65.9,66.17,229666.1193212917,34.9139,35.0887,34.9139,35.0569,229666.1193
2007-05-17 09:35:00,66.16,66.22,65.91,66.06,267651.8883415435,35.0516,35.0834,34.9192,34.9987,267651.8883
2007-05-17 09:40:00,66.06,66.14,65.82,65.85,249917.89819376028,34.9987,35.0411,34.8715,34.8874,249917.8982
2007-05-17 09:45:00,65.85,65.89,65.54,65.59,338478.3798576902,34.8874,34.9086,34.7232,34.7497,338478.3799
2007-05-17 09:50:00,65.59,65.63,65.36,65.36,275643.13081554463,34.7497,34.7709,34.6278,34.6278,275643.1308
2007-05-17 09:55:00,65.36,65.63,65.33,65.51,226929.39244663384,34.6278,34.7709,34.6119,34.7073,226929.3924
2007-05-17 10:00:00,65.51,66.2,65.45,66.12,415216.201423098,34.7073,35.0728,34.6755,35.0305,415216.2014
2007-05-17 10:05:00,66.12,66.17,65.97,66.0,192227.6956759716,35.0305,35.0569,34.951,34.9669,192227.6957
2007-05-17 10:10:00,65.98,66.37,65.96,66.32,237547.89272030653,34.9563,35.1629,34.9457,35.1364,237547.8927
2007-05-17 10:15:00,66.3,66.43,66.27,66.35,237766.8308702792,35.1258,35.1947,35.1099,35.1523,237766.8309
2007-05-17 10:20:00,66.37,66.58,66.3,66.55,200218.93814997264,35.1629,35.2742,35.1258,35.2583,200218.9381
2007-05-17 10:25:00,66.55,66.57,66.39,66.46,167159.2775041051,35.2583,35.2689,35.1735,35.2106,167159.2775
2007-05-17 10:30:00,66.46,66.65,66.05,66.59,360043.78762999456,35.2106,35.3113,34.9934,35.2795,360043.7876
2007-05-17 10:35:00,66.59,66.64,66.37,66.44,276190.4761904762,35.2795,35.306,35.1629,35.2,276190.4762
2007-05-17 10:40:00,66.43,66.48,66.37,66.44,148659.00383141762,35.1947,35.2212,35.1629,35.2,148659.0038
2007-05-17 10:45:00,66.43,66.49,66.37,66.45,140448.8232074439,35.1947,35.2265,35.1629,35.2053,140448.8232
2007-05-17 10:50:00,66.45,66.51,66.37,66.46,187629.99452654624,35.2053,35.2371,35.1629,35.2106,187629.9945
2007-05-17 10:55:00,66.47,66.51,66.4,66.48,132019.70443349754,35.2159,35.2371,35.1788,35.2212,132019.7044
2007-05-17 11:00:00,66.49,66.53,66.45,66.49,120197.04433497538,35.2265,35.2477,35.2053,35.2265,120197.0443
2007-05-17 11:05:00,66.49,66.63,66.44,66.51,170443.34975369458,35.2265,35.3007,35.2,35.2371,170443.3498
2007-05-17 11:10:00,66.51,66.64,66.48,66.62,99288.45101258896,35.2371,35.306,35.2212,35.2954,99288.451
2007-05-17 11:15:00,66.62,66.64,66.53,66.54,101915.70881226052,35.2954,35.306,35.2477,35.253,101915.7088
2007-05-17 11:20:00,66.55,66.61,66.53,66.58,162233.16912972086,35.2583,35.2901,35.2477,35.2742,162233.1691
2007-05-17 11:25:00,66.58,66.68,66.58,66.66,141762.4521072797,35.2742,35.3271,35.2742,35.3166,141762.4521
2007-05-17 11:30:00,66.67,66.84,66.65,66.81,243349.7536945813,35.3218,35.4119,35.3113,35.396,243349.7537
2007-05-17 11:35:00,66.81,66.81,66.71,66.73,129720.8538587849,35.396,35.396,35.343,35.3536,129720.8539
2007-05-17 11:40:00,66.74,66.86,66.72,66.84,129392.44663382597,35.3589,35.4225,35.3483,35.4119,129392.4466
2007-05-17 11:45:00,66.83,66.9,66.79,66.82,131581.82813355228,35.4066,35.4437,35.3854,35.4013,131581.8281
2007-05-17 11:50:00,66.83,66.83,66.76,66.81,173836.8910782704,35.4066,35.4066,35.3695,35.396,173836.8911
2007-05-17 11:55:00,66.8,66.91,66.61,66.66,477941.9813902573,35.3907,35.449,35.2901,35.3166,477941.9814
2007-05-17 12:00:00,66.66,66.76,66.6,66.6,180295.56650246307,35.3166,35.3695,35.2848,35.2848,180295.5665
2007-05-17 12:05:00,66.6,66.69,66.5,66.64,250465.24356869183,35.2848,35.3324,35.2318,35.306,250465.2436
2007-05-17 12:10:00,66.64,66.75,66.62,66.71,175369.4581280788,35.306,35.3642,35.2954,35.343,175369.4581
2007-05-17 12:15:00,66.72,66.78,66.63,66.76,230651.34099616852,35.3483,35.3801,35.3007,35.3695,230651.341
2007-05-17 12:20:00,66.76,66.77,66.69,66.72,111986.86371100164,35.3695,35.3748,35.3324,35.3483,111986.8637
2007-05-17 12:25:00,66.72,66.85,66.72,66.85,100711.54898741106,35.3483,35.4172,35.3483,35.4172,100711.549
2007-05-17 12:30:00,66.84,66.89,66.8,66.85,104652.43568691846,35.4119,35.4384,35.3907,35.4172,104652.4357
2007-05-17 12:35:00,66.86,66.87,66.73,66.74,106732.34811165846,35.4225,35.4278,35.3536,35.3589,106732.3481
2007-05-17 12:40:00,66.74,66.82,66.66,66.67,172961.13847837987,35.3589,35.4013,35.3166,35.3218,172961.1385
2007-05-17 12:45:00,66.68,66.7,66.52,66.61,259222.7695675972,35.3271,35.3377,35.2424,35.2901,259222.7696
2007-05-17 12:50:00,66.61,66.69,66.56,66.69,82211.27531472359,35.2901,35.3324,35.2636,35.3324,82211.2753
2007-05-17 12:55:00,66.68,66.78,66.67,66.76,222550.6294471812,35.3271,35.3801,35.3218,35.3695,222550.6294
2007-05-17 13:00:00,66.74,66.77,66.66,66.72,88122.60536398468,35.3589,35.3748,35.3166,35.3483,88122.6054
2007-05-17 13:05:00,66.72,66.88,66.69,66.88,125779.96715927753,35.3483,35.4331,35.3324,35.4331,125779.9672
2007-05-17 13:10:00,66.88,66.91,66.79,66.89,203721.9485495348,35.4331,35.449,35.3854,35.4384,203721.9485
2007-05-17 13:15:00,66.89,66.99,66.87,66.9,302572.52326217847,35.4384,35.4914,35.4278,35.4437,302572.5233
2007-05-17 13:20:00,66.9,66.95,66.88,66.92,131581.82813355228,35.4437,35.4702,35.4331,35.4543,131581.8281
2007-05-17 13:25:00,66.92,66.96,66.79,66.79,182156.54077723043,35.4543,35.4755,35.3854,35.3854,182156.5408
2007-05-17 13:30:00,66.8,66.86,66.75,66.8,209961.6858237548,35.3907,35.4225,35.3642,35.3907,209961.6858
2007-05-17 13:35:00,66.8,66.85,66.76,66.76,162342.63820470718,35.3907,35.4172,35.3695,35.3695,162342.6382
2007-05-17 13:40:00,66.76,66.8,66.7,66.74,116365.62671045432,35.3695,35.3907,35.3377,35.3589,116365.6267
2007-05-17 13:45:00,66.73,66.78,66.67,66.69,127422.00328407226,35.3536,35.3801,35.3218,35.3324,127422.0033
2007-05-17 13:50:00,66.69,66.79,66.69,66.75,104980.8429118774,35.3324,35.3854,35.3324,35.3642,104980.8429
2007-05-17 13:55:00,66.75,66.85,66.72,66.79,72140.12041598248,35.3642,35.4172,35.3483,35.3854,72140.1204
2007-05-17 14:00:00,66.8,66.89,66.75,66.86,75205.25451559934,35.3907,35.4384,35.3642,35.4225,75205.2545
2007-05-17 14:05:00,66.88,66.89,66.83,66.86,59551.17679255611,35.4331,35.4384,35.4066,35.4225,59551.1768
2007-05-17 14:10:00,66.85,66.88,66.78,66.86,90421.45593869733,35.4172,35.4331,35.3801,35.4225,90421.4559
2007-05-17 14:15:00,66.88,66.96,66.84,66.95,118007.66283524904,35.4331,35.4755,35.4119,35.4702,118007.6628
2007-05-17 14:20:00,66.95,67.01,66.93,66.99,103229.33771209634,35.4702,35.502,35.4596,35.4914,103229.3377
2007-05-17 14:25:00,66.99,67.11,66.97,67.11,200875.7525998905,35.4914,35.555,35.4808,35.555,200875.7526
2007-05-17 14:30:00,67.11,67.13,67.03,67.09,208866.9950738916,35.555,35.5656,35.5126,35.5444,208866.9951
2007-05-17 14:35:00,67.08,67.13,67.05,67.11,147564.31308155446,35.5391,35.5656,35.5232,35.555,147564.3131
2007-05-17 14:40:00,67.12,67.13,67.01,67.05,208429.1187739464,35.5603,35.5656,35.502,35.5232,208429.1188
2007-05-17 14:45:00,67.06,67.13,67.02,67.11,130706.07553366174,35.5285,35.5656,35.5073,35.555,130706.0755
2007-05-17 14:50:00,67.1,67.25,67.09,67.2,323262.17843459226,35.5497,35.6291,35.5444,35.6026,323262.1784
2007-05-17 14:55:00,67.2,67.3,67.19,67.28,146798.02955665026,35.6026,35.6556,35.5973,35.645,146798.0296
2007-05-17 15:00:00,67.29,67.31,67.2,67.27,149096.8801313629,35.6503,35.6609,35.6026,35.6397,149096.8801
2007-05-17 15:05:00,67.27,67.32,67.22,67.26,152490.4214559387,35.6397,35.6662,35.6132,35.6344,152490.4215
2007-05-17 15:10:00,67.26,67.28,67.22,67.27,116146.68856048166,35.6344,35.645,35.6132,35.6397,116146.6886
2007-05-17 15:15:00,67.27,67.31,67.19,67.2,112424.74001094692,35.6397,35.6609,35.5973,35.6026,112424.74
2007-05-17 15:20:00,67.19,67.27,67.11,67.25,249589.4909688013,35.5973,35.6397,35.555,35.6291,249589.491
2007-05-17 15:25:00,67.25,67.25,67.12,67.12,158182.81335522715,35.6291,35.6291,35.5603,35.5603,158182.8134
2007-05-17 15:30:00,67.12,67.2,67.02,67.02,218609.7427476738,35.5603,35.6026,35.5073,35.5073,218609.7427
2007-05-17 15:35:00,67.02,67.05,66.94,66.96,206239.73727422004,35.5073,35.5232,35.4649,35.4755,206239.7373
2007-05-17 15:40:00,66.96,67.0,66.82,66.86,295128.6261631089,35.4755,35.4967,35.4013,35.4225,295128.6262
2007-05-17 15:45:00,66.86,66.95,66.8,66.89,295019.1570881226,35.4225,35.4702,35.3907,35.4384,295019.1571
2007-05-17 15:50:00,66.9,66.91,66.83,66.83,249370.5528188287,35.4437,35.449,35.4066,35.4066,249370.5528
2007-05-17 15:55:00,66.83,66.85,66.77,66.77,268527.6409414341,35.4066,35.4172,35.3748,35.3748,268527.6409
2007-05-18 09:30:00,67.05,67.43,66.83,67.38,733223.8642583471,35.5232,35.7245,35.4066,35.698,733223.8643
2007-05-18 09:35:00,67.39,67.39,66.91,66.98,294471.81171319104,35.7033,35.7033,35.449,35.4861,294471.8117
2007-05-18 09:40:00,67.01,67.23,67.0,67.2,176792.55610290094,35.502,35.6185,35.4967,35.6026,176792.5561
2007-05-18 09:45:00,67.19,67.42,67.16,67.4,171100.16420361248,35.5973,35.7192,35.5815,35.7086,171100.1642
2007-05-18 09:50:00,67.39,67.49,67.33,67.44,177230.4324028462,35.7033,35.7563,35.6715,35.7298,177230.4324
2007-05-18 09:55:00,67.44,67.48,66.9,67.3,542090.8593322387,35.7298,35.751,35.4437,35.6556,542090.8593
2007-05-18 10:00:00,67.3,67.41,67.24,67.29,262068.9655172414,35.6556,35.7139,35.6238,35.6503,262068.9655
2007-05-18 10:05:00,67.28,67.39,67.14,67.35,308264.9151614669,35.645,35.7033,35.5709,35.6821,308264.9152
2007-05-18 10:10:00,67.35,67.46,67.33,67.42,179748.2211275315,35.6821,35.7404,35.6715,35.7192,179748.2211
2007-05-18 10:15:00,67.41,67.58,67.41,67.58,231417.6245210728,35.7139,35.804,35.7139,35.804,231417.6245
2007-05-18 10:20:00,67.57,67.72,67.47,67.54,705090.3119868637,35.7987,35.8781,35.7457,35.7828,705090.312
2007-05-18 10:25:00,67.54,67.59,67.47,67.55,227914.61412151068,35.7828,35.8093,35.7457,35.7881,227914.6141
2007-05-18 10:30:00,67.54,67.62,67.45,67.49,221674.87684729064,35.7828,35.8252,35.7351,35.7563,221674.8768
2007-05-18 10:35:00,67.49,67.5,67.42,67.42,125451.55993431856,35.7563,35.7616,35.7192,35.7192,125451.5599
2007-05-18 10:40:00,67.42,67.53,67.41,67.44,167049.80842911877,35.7192,35.7775,35.7139,35.7298,167049.8084
2007-05-18 10:45:00,67.45,67.62,67.42,67.48,218938.1499726328,35.7351,35.8252,35.7192,35.751,218938.15
2007-05-18 10:50:00,67.5,67.5,67.4,67.42,150848.38533114397,35.7616,35.7616,35.7086,35.7192,150848.3853
2007-05-18 10:55:00,67.41,67.46,67.26,67.34,216748.7684729064,35.7139,35.7404,35.6344,35.6768,216748.7685
2007-05-18 11:00:00,67.34,67.4,67.31,67.36,135960.59113300493,35.6768,35.7086,35.6609,35.6874,135960.5911
2007-05-18 11:05:00,67.37,67.38,67.21,67.31,274110.5637657362,35.6927,35.698,35.6079,35.6609,274110.5638
2007-05-18 11:10:00,67.32,67.39,67.18,67.37,579200.8757525999,35.6662,35.7033,35.592,35.6927,579200.8758
2007-05-18 11:15:00,67.37,67.48,67.36,67.47,239956.2123700055,35.6927,35.751,35.6874,35.7457,239956.2124
2007-05-18 11:20:00,67.46,67.59,67.45,67.58,231089.21729611387,35.7404,35.8093,35.7351,35.804,231089.2173
2007-05-18 11:25:00,67.58,67.6,67.34,67.38,257580.7334428024,35.804,35.8146,35.6768,35.698,257580.7334
2007-05-18 11:30:00,67.38,67.43,67.32,67.41,121401.20415982486,35.698,35.7245,35.6662,35.7139,121401.2042
2007-05-18 11:35:00,67.4,67.44,67.37,67.42,108921.72961138478,35.7086,35.7298,35.6927,35.7192,108921.7296
2007-05-18 11:40:00,67.42,67.46,67.32,67.37,166174.05582922825,35.7192,35.7404,35.6662,35.6927,166174.0558
2007-05-18 11:45:00,67.37,67.43,67.34,67.36,113957.30706075534,35.6927,35.7245,35.6768,35.6874,113957.3071
2007-05-18 11:50:00,67.36,67.45,67.32,67.43,144389.7099069513,35.6874,35.7351,35.6662,35.7245,144389.7099
2007-05-18 11:55:00,67.44,67.46,67.43,67.44,76190.4761904762,35.7298,35.7404,35.7245,35.7298,76190.4762
2007-05-18 12:00:00,67.43,67.44,67.36,67.36,67104.54296661193,35.7245,35.7298,35.6874,35.6874,67104.543
2007-05-18 12:05:00,67.36,67.42,67.33,67.42,91735.08483853312,35.6874,35.7192,35.6715,35.7192,91735.0848
2007-05-18 12:10:00,67.42,67.56,67.41,67.54,146579.09140667762,35.7192,35.7934,35.7139,35.7828,146579.0914
2007-05-18 12:15:00,67.55,67.64,67.55,67.64,189928.8451012589,35.7881,35.8358,35.7881,35.8358,189928.8451
2007-05-18 12:20:00,67.64,67.74,67.6,67.67,229337.7120963328,35.8358,35.8887,35.8146,35.8516,229337.7121
2007-05-18 12:25:00,67.67,67.72,67.63,67.72,107717.56978653531,35.8516,35.8781,35.8305,35.8781,107717.5698
2007-05-18 12:30:00,67.71,67.78,67.71,67.75,121510.67323481115,35.8728,35.9099,35.8728,35.894,121510.6732
2007-05-18 12:35:00,67.74,67.79,67.72,67.74,131034.4827586207,35.8887,35.9152,35.8781,35.8887,131034.4828
2007-05-18 12:40:00,67.72,67.79,67.67,67.7,127859.87958401752,35.8781,35.9152,35.8516,35.8675,127859.8796
2007-05-18 12:45:00,67.7,67.75,67.66,67.67,63820.47071702244,35.8675,35.894,35.8464,35.8516,63820.4707
2007-05-18 12:50:00,67.67,67.75,67.65,67.75,97208.53858784892,35.8516,35.894,35.8411,35.894,97208.5386
2007-05-18 12:55:00,67.75,67.76,67.65,67.65,109140.6677613574,35.894,35.8993,35.8411,35.8411,109140.6678
2007-05-18 13:00:00,67.65,67.73,67.6,67.64,106622.87903667217,35.8411,35.8834,35.8146,35.8358,106622.879
2007-05-18 13:05:00,67.64,67.75,67.63,67.71,96551.72413793104,35.8358,35.894,35.8305,35.8728,96551.7241
2007-05-18 13:10:00,67.7,67.71,67.61,67.67,73782.15654077723,35.8675,35.8728,35.8199,35.8516,73782.1565
2007-05-18 13:15:00,67.67,67.7,67.63,67.67,74767.37821565408,35.8516,35.8675,35.8305,35.8516,74767.3782
2007-05-18 13:20:00,67.67,67.69,67.6,67.61,80897.6464148878,35.8516,35.8622,35.8146,35.8199,80897.6464
2007-05-18 13:25:00,67.6,67.61,67.54,67.56,82977.5588396278,35.8146,35.8199,35.7828,35.7934,82977.5588
2007-05-18 13:30:00,67.55,67.56,67.36,67.38,197482.2112753148,35.7881,35.7934,35.6874,35.698,197482.2113
2007-05-18 13:35:00,67.37,67.37,67.3,67.33,112972.0853858785,35.6927,35.6927,35.6556,35.6715,112972.0854
2007-05-18 13:40:00,67.33,67.42,67.32,67.35,203174.6031746032,35.6715,35.7192,35.6662,35.6821,203174.6032
2007-05-18 13:45:00,67.36,67.46,67.35,67.42,109250.13683634374,35.6874,35.7404,35.6821,35.7192,109250.1368
2007-05-18 13:50:00,67.42,67.46,67.35,67.43,104433.4975369458,35.7192,35.7404,35.6821,35.7245,104433.4975
2007-05-18 13:55:00,67.43,67.45,67.37,67.45,84181.71866447729,35.7245,35.7351,35.6927,35.7351,84181.7187
2007-05-18 14:00:00,67.46,67.54,67.42,67.49,116912.97208538587,35.7404,35.7828,35.7192,35.7563,116912.9721
2007-05-18 14:05:00,67.5,67.54,67.47,67.51,107608.100711549,35.7616,35.7828,35.7457,35.7669,107608.1007
2007-05-18 14:10:00,67.51,67.54,67.47,67.49,66228.7903667214,35.7669,35.7828,35.7457,35.7563,66228.7904
2007-05-18 14:15:00,67.49,67.55,67.46,67.51,103995.62123700057,35.7563,35.7881,35.7404,35.7669,103995.6212
2007-05-18 14:20:00,67.51,67.59,67.51,67.54,93048.71373836893,35.7669,35.8093,35.7669,35.7828,93048.7137
2007-05-18 14:25:00,67.54,67.57,67.43,67.45,109031.1986863711,35.7828,35.7987,35.7245,35.7351,109031.1987
2007-05-18 14:30:00,67.46,67.49,67.36,67.37,147673.78215654078,35.7404,35.7563,35.6874,35.6927,147673.7822
2007-05-18 14:35:00,67.38,67.41,67.36,67.37,72249.5894909688,35.698,35.7139,35.6874,35.6927,72249.5895
2007-05-18 14:40:00,67.37,67.37,67.22,67.29,179310.3448275862,35.6927,35.6927,35.6132,35.6503,179310.3448
2007-05-18 14:45:00,67.29,67.37,67.28,67.33,98960.04378763,35.6503,35.6927,35.645,35.6715,98960.0438
2007-05-18 14:50:00,67.32,67.42,67.31,67.37,89217.29611384784,35.6662,35.7192,35.6609,35.6927,89217.2961
2007-05-18 14:55:00,67.38,67.42,67.37,67.4,49042.14559386973,35.698,35.7192,35.6927,35.7086,49042.1456
2007-05-18 15:00:00,67.41,67.44,67.4,67.43,57252.32621784346,35.7139,35.7298,35.7086,35.7245,57252.3262
2007-05-18 15:05:00,67.44,67.44,67.33,67.38,110454.29666119322,35.7298,35.7298,35.6715,35.698,110454.2967
2007-05-18 15:10:00,67.39,67.43,67.36,67.4,93267.65188834154,35.7033,35.7245,35.6874,35.7086,93267.6519
2007-05-18 15:15:00,67.39,67.44,67.38,67.44,71373.83689107827,35.7033,35.7298,35.698,35.7298,71373.8369
2007-05-18 15:20:00,67.44,67.46,67.42,67.44,91516.14668856048,35.7298,35.7404,35.7192,35.7298,91516.1467
2007-05-18 15:25:00,67.43,67.51,67.43,67.47,99069.51286261632,35.7245,35.7669,35.7245,35.7457,99069.5129
2007-05-18 15:30:00,67.48,67.51,67.45,67.47,81335.52271483306,35.751,35.7669,35.7351,35.7457,81335.5227
2007-05-18 15:35:00,67.48,67.48,67.41,67.44,121510.67323481115,35.751,35.751,35.7139,35.7298,121510.6732
2007-05-18 15:40:00,67.45,67.58,67.44,67.57,180623.973727422,35.7351,35.804,35.7298,35.7987,180623.9737
2007-05-18 15:45:00,67.57,67.6,67.51,67.54,146798.02955665026,35.7987,35.8146,35.7669,35.7828,146798.0296
2007-05-18 15:50:00,67.55,67.61,67.49,67.6,228461.95949644223,35.7881,35.8199,35.7563,35.8146,228461.9595
2007-05-18 15:55:00,67.6,67.61,67.47,67.59,260207.991242474,35.8146,35.8199,35.7457,35.8093,260207.9912
2007-05-21 09:30:00,68.27,68.63,68.19,68.47,960043.7876299946,36.1695,36.3603,36.1271,36.2755,960043.7876
2007-05-21 09:35:00,68.47,68.62,68.36,68.57,271264.367816092,36.2755,36.355,36.2172,36.3285,271264.3678
2007-05-21 09:40:00,68.59,68.63,68.47,68.52,286480.56923919,36.3391,36.3603,36.2755,36.302,286480.5692
2007-05-21 09:45:00,68.53,68.74,68.49,68.72,503010.3995621237,36.3073,36.4185,36.2861,36.4079,503010.3996
2007-05-21 09:50:00,68.74,69.0,68.72,68.96,465900.38314176246,36.4185,36.5563,36.4079,36.5351,465900.3831
2007-05-21 09:55:00,68.96,69.3,68.95,69.09,591570.8812260537,36.5351,36.7152,36.5298,36.604,591570.8812
2007-05-21 10:00:00,69.1,69.29,69.02,69.24,344061.30268199235,36.6093,36.7099,36.5669,36.6834,344061.3027
2007-05-21 10:05:00,69.24,69.36,69.13,69.2,266447.72851669404,36.6834,36.747,36.6252,36.6622,266447.7285
2007-05-21 10:10:00,69.21,69.28,69.02,69.03,222222.22222222225,36.6675,36.7046,36.5669,36.5722,222222.2222
2007-05-21 10:15:00,69.02,69.08,68.86,68.86,295675.9715380405,36.5669,36.5987,36.4821,36.4821,295675.9715
2007-05-21 10:20:00,68.88,68.96,68.78,68.8,253311.4395183361,36.4927,36.5351,36.4397,36.4503,253311.4395
2007-05-21 10:25:00,68.8,68.8,68.63,68.75,203284.0722495895,36.4503,36.4503,36.3603,36.4238,203284.0722
2007-05-21 10:30:00,68.75,68.76,68.65,68.65,249589.4909688013,36.4238,36.4291,36.3709,36.3709,249589.491
2007-05-21 10:35:00,68.65,68.71,68.63,68.67,182922.82430213463,36.3709,36.4026,36.3603,36.3815,182922.8243
2007-05-21 10:40:00,68.67,68.97,68.66,68.95,277175.697865353,36.3815,36.5404,36.3762,36.5298,277175.6979
2007-05-21 10:45:00,68.95,68.97,68.87,68.94,172961.13847837987,36.5298,36.5404,36.4874,36.5245,172961.1385
2007-05-21 10:50:00,68.92,68.94,68.84,68.89,127203.06513409964,36.5139,36.5245,36.4715,36.498,127203.0651
2007-05-21 10:55:00,68.89,68.91,68.82,68.83,122495.89490968802,36.498,36.5086,36.4609,36.4662,122495.8949
2007-05-21 11:00:00,68.84,68.84,68.67,68.7,124904.21455938698,36.4715,36.4715,36.3815,36.3973,124904.2146
2007-05-21 11:05:00,68.7,68.87,68.7,68.87,128078.81773399016,36.3973,36.4874,36.3973,36.4874,128078.8177
2007-05-21 11:10:00,68.87,68.97,68.86,68.91,188177.33990147783,36.4874,36.5404,36.4821,36.5086,188177.3399
2007-05-21 11:15:00,68.89,68.93,68.8,68.82,83415.43513957308,36.498,36.5192,36.4503,36.4609,83415.4351
2007-05-21 11:20:00,68.8,68.97,68.8,68.97,106841.81718664478,36.4503,36.5404,36.4503,36.5404,106841.8172
2007-05-21 11:25:00,68.97,68.98,68.92,68.95,87246.85276409415,36.5404,36.5457,36.5139,36.5298,87246.8528
2007-05-21 11:30:00,68.95,68.97,68.88,68.96,107936.50793650794,36.5298,36.5404,36.4927,36.5351,107936.5079
2007-05-21 11:35:00,68.97,68.97,68.89,68.94,64258.34701696771,36.5404,36.5404,36.498,36.5245,64258.347
2007-05-21 11:40:00,68.95,68.98,68.93,68.98,48494.80021893815,36.5298,36.5457,36.5192,36.5457,48494.8002
2007-05-21 11:45:00,68.97,69.02,68.91,69.02,159168.03503010402,36.5404,36.5669,36.5086,36.5669,159168.035
2007-05-21 11:50:00,69.02,69.16,69.01,69.12,174055.82922824303,36.5669,36.6411,36.5616,36.6199,174055.8292
2007-05-21 11:55:00,69.11,69.19,69.09,69.15,102244.11603721949,36.6146,36.6569,36.604,36.6358,102244.116
2007-05-21 12:00:00,69.15,69.29,69.14,69.28,161904.76190476192,36.6358,36.7099,36.6305,36.7046,161904.7619
2007-05-21 12:05:00,69.29,69.34,69.26,69.33,177230.4324028462,36.7099,36.7364,36.694,36.7311,177230.4324
2007-05-21 12:10:00,69.33,69.38,69.28,69.37,120197.04433497538,36.7311,36.7576,36.7046,36.7523,120197.0443
2007-05-21 12:15:00,69.37,69.42,69.31,69.36,160700.60207991244,36.7523,36.7788,36.7205,36.747,160700.6021
2007-05-21 12:20:00,69.38,69.43,69.38,69.41,112534.20908593322,36.7576,36.7841,36.7576,36.7735,112534.2091
2007-05-21 12:25:00,69.42,69.43,69.35,69.42,183689.10782703888,36.7788,36.7841,36.7417,36.7788,183689.1078
2007-05-21 12:30:00,69.42,69.57,69.42,69.54,348877.9419813903,36.7788,36.8583,36.7788,36.8424,348877.942
2007-05-21 12:35:00,69.54,69.65,69.53,69.58,231308.1554460865,36.8424,36.9007,36.8371,36.8636,231308.1554
2007-05-21 12:40:00,69.57,69.72,69.54,69.67,212917.3508483853,36.8583,36.9377,36.8424,36.9113,212917.3508
2007-05-21 12:45:00,69.67,69.68,69.58,69.67,145374.93158182813,36.9113,36.9165,36.8636,36.9113,145374.9316
2007-05-21 12:50:00,69.69,69.75,69.65,69.74,127422.00328407226,36.9218,36.9536,36.9007,36.9483,127422.0033
2007-05-21 12:55:00,69.74,69.79,69.29,69.64,1525232.621784346,36.9483,36.9748,36.7099,36.8954,1525232.6218
2007-05-21 13:00:00,69.64,69.79,69.61,69.75,188286.8089764641,36.8954,36.9748,36.8795,36.9536,188286.809
2007-05-21 13:05:00,69.75,69.86,69.72,69.79,139901.47783251232,36.9536,37.0119,36.9377,36.9748,139901.4778
2007-05-21 13:10:00,69.78,69.82,69.75,69.82,105309.25013683634,36.9695,36.9907,36.9536,36.9907,105309.2501
2007-05-21 13:15:00,69.82,69.82,69.74,69.76,81007.11548987411,36.9907,36.9907,36.9483,36.9589,81007.1155
2007-05-21 13:20:00,69.77,69.79,69.73,69.78,96661.19321291737,36.9642,36.9748,36.943,36.9695,96661.1932
2007-05-21 13:25:00,69.78,69.81,69.71,69.71,106841.81718664478,36.9695,36.9854,36.9324,36.9324,106841.8172
2007-05-21 13:30:00,69.71,69.74,69.63,69.63,127640.94143404489,36.9324,36.9483,36.8901,36.8901,127640.9414
2007-05-21 13:35:00,69.63,69.64,69.49,69.53,178215.65407772304,36.8901,36.8954,36.8159,36.8371,178215.6541
2007-05-21 13:40:00,69.53,69.53,69.33,69.41,145265.4625068418,36.8371,36.8371,36.7311,36.7735,145265.4625
2007-05-21 13:45:00,69.4,69.61,69.38,69.51,167706.62287903667,36.7682,36.8795,36.7576,36.8265,167706.6229
2007-05-21 13:50:00,69.51,69.59,69.47,69.47,88560.48166392994,36.8265,36.8689,36.8053,36.8053,88560.4817
2007-05-21 13:55:00,69.48,69.61,69.47,69.59,53968.25396825397,36.8106,36.8795,36.8053,36.8689,53968.254
2007-05-21 14:00:00,69.59,69.61,69.44,69.54,171428.57142857145,36.8689,36.8795,36.7894,36.8424,171428.5714
2007-05-21 14:05:00,69.54,69.57,69.5,69.55,84400.65681444992,36.8424,36.8583,36.8212,36.8477,84400.6568
2007-05-21 14:10:00,69.55,69.59,69.5,69.54,118336.070060208,36.8477,36.8689,36.8212,36.8424,118336.0701
2007-05-21 14:15:00,69.52,69.63,69.49,69.63,92501.36836343732,36.8318,36.8901,36.8159,36.8901,92501.3684
2007-05-21 14:20:00,69.64,69.74,69.63,69.69,189381.4997263273,36.8954,36.9483,36.8901,36.9218,189381.4997
2007-05-21 14:25:00,69.68,69.68,69.55,69.58,80240.8319649699,36.9165,36.9165,36.8477,36.8636,80240.832
2007-05-21 14:30:00,69.58,69.66,69.55,69.65,124904.21455938698,36.8636,36.906,36.8477,36.9007,124904.2146
2007-05-21 14:35:00,69.65,69.78,69.65,69.77,88451.01258894363,36.9007,36.9695,36.9007,36.9642,88451.0126
2007-05-21 14:40:00,69.78,69.81,69.75,69.78,102353.5851122058,36.9695,36.9854,36.9536,36.9695,102353.5851
2007-05-21 14:45:00,69.78,69.88,69.78,69.86,150191.57088122607,36.9695,37.0225,36.9695,37.0119,150191.5709
2007-05-21 14:50:00,69.88,69.95,69.86,69.88,168035.03010399564,37.0225,37.0596,37.0119,37.0225,168035.0301
2007-05-21 14:55:00,69.89,69.89,69.67,69.75,119540.22988505747,37.0278,37.0278,36.9113,36.9536,119540.2299
2007-05-21 15:00:00,69.75,69.79,69.6,69.6,126655.71975916805,36.9536,36.9748,36.8742,36.8742,126655.7198
2007-05-21 15:05:00,69.62,69.62,69.42,69.43,211384.7837985769,36.8848,36.8848,36.7788,36.7841,211384.7838
2007-05-21 15:10:00,69.42,69.54,69.42,69.51,138587.8489326765,36.7788,36.8424,36.7788,36.8265,138587.8489
2007-05-21 15:15:00,69.53,69.56,69.45,69.53,117679.2556102901,36.8371,36.853,36.7947,36.8371,117679.2556
2007-05-21 15:20:00,69.53,69.54,69.42,69.44,136945.81280788177,36.8371,36.8424,36.7788,36.7894,136945.8128
2007-05-21 15:25:00,69.43,69.46,69.16,69.19,236124.7947454844,36.7841,36.8,36.6411,36.6569,236124.7947
2007-05-21 15:30:00,69.18,69.34,69.17,69.24,155993.43185550082,36.6516,36.7364,36.6464,36.6834,155993.4319
2007-05-21 15:35:00,69.23,69.31,69.2,69.23,148877.94198139026,36.6781,36.7205,36.6622,36.6781,148877.942
2007-05-21 15:40:00,69.22,69.38,69.22,69.28,176464.14887794197,36.6728,36.7576,36.6728,36.7046,176464.1489
2007-05-21 15:45:00,69.28,69.32,69.26,69.29,115818.28133552273,36.7046,36.7258,36.694,36.7099,115818.2813
2007-05-21 15:50:00,69.29,69.29,69.19,69.2,164641.48877941983,36.7099,36.7099,36.6569,36.6622,164641.4888
2007-05-21 15:55:00,69.19,69.24,69.18,69.22,202955.6650246305,36.6569,36.6834,36.6516,36.6728,202955.665
2007-05-22 09:30:00,69.61,69.79,69.49,69.57,485604.81663929945,36.8795,36.9748,36.8159,36.8583,485604.8166
2007-05-22 09:35:00,69.58,69.66,69.44,69.55,371319.1023535851,36.8636,36.906,36.7894,36.8477,371319.1024
2007-05-22 09:40:00,69.55,69.79,69.44,69.76,342309.7974822113,36.8477,36.9748,36.7894,36.9589,342309.7975
2007-05-22 09:45:00,69.76,69.88,69.68,69.8,351943.07608100714,36.9589,37.0225,36.9165,36.9801,351943.0761
2007-05-22 09:50:00,69.82,69.82,69.63,69.65,260536.39846743297,36.9907,36.9907,36.8901,36.9007,260536.3985
2007-05-22 09:55:00,69.67,69.77,69.59,69.76,174712.64367816094,36.9113,36.9642,36.8689,36.9589,174712.6437
2007-05-22 10:00:00,69.76,69.9,69.75,69.87,270169.6770662288,36.9589,37.0331,36.9536,37.0172,270169.6771
2007-05-22 10:05:00,69.88,70.18,69.87,70.17,506513.4099616858,37.0225,37.1815,37.0172,37.1762,506513.41
2007-05-22 10:10:00,70.16,70.31,70.11,70.17,470935.960591133,37.1709,37.2503,37.1444,37.1762,470935.9606
2007-05-22 10:15:00,70.17,70.22,70.08,70.16,254515.59934318555,37.1762,37.2026,37.1285,37.1709,254515.5993
2007-05-22 10:20:00,70.15,70.18,70.0,70.1,279255.61029009306,37.1656,37.1815,37.0861,37.1391,279255.6103
2007-05-22 10:25:00,70.11,70.29,70.08,70.28,241488.77941981392,37.1444,37.2397,37.1285,37.2344,241488.7794
2007-05-22 10:30:00,70.28,70.31,70.18,70.22,181718.6644772852,37.2344,37.2503,37.1815,37.2026,181718.6645
2007-05-22 10:35:00,70.22,70.24,70.17,70.22,246852.7640941434,37.2026,37.2132,37.1762,37.2026,246852.7641
2007-05-22 10:40:00,70.23,70.24,70.11,70.14,234482.75862068965,37.2079,37.2132,37.1444,37.1603,234482.7586
2007-05-22 10:45:00,70.13,70.18,70.05,70.07,324466.3382594417,37.155,37.1815,37.1126,37.1232,324466.3383
2007-05-22 10:50:00,70.07,70.11,69.86,69.89,339792.008757526,37.1232,37.1444,37.0119,37.0278,339792.0088
2007-05-22 10:55:00,69.9,70.02,69.81,69.98,321839.0804597701,37.0331,37.0967,36.9854,37.0755,321839.0805
2007-05-22 11:00:00,69.99,70.08,69.89,69.96,224740.0109469075,37.0808,37.1285,37.0278,37.0649,224740.0109
2007-05-22 11:05:00,69.96,70.19,69.95,70.18,240941.4340448824,37.0649,37.1867,37.0596,37.1815,240941.434
2007-05-22 11:10:00,70.17,70.18,70.06,70.08,221127.53147235903,37.1762,37.1815,37.1179,37.1285,221127.5315
2007-05-22 11:15:00,70.08,70.18,70.05,70.08,290968.8013136289,37.1285,37.1815,37.1126,37.1285,290968.8013
2007-05-22 11:20:00,70.08,70.16,70.02,70.06,198795.8401751505,37.1285,37.1709,37.0967,37.1179,198795.8402
2007-05-22 11:25:00,70.06,70.15,69.93,70.14,244663.38259441708,37.1179,37.1656,37.049,37.1603,244663.3826
2007-05-22 11:30:00,70.12,70.18,70.05,70.05,128297.7558839628,37.1497,37.1815,37.1126,37.1126,128297.7559
2007-05-22 11:35:00,70.05,70.1,69.95,70.04,135084.8385331144,37.1126,37.1391,37.0596,37.1073,135084.8385
2007-05-22 11:40:00,70.04,70.08,70.02,70.05,111111.11111111112,37.1073,37.1285,37.0967,37.1126,111111.1111
2007-05-22 11:45:00,70.06,70.11,70.05,70.05,95128.62616310891,37.1179,37.1444,37.1126,37.1126,95128.6262
2007-05-22 11:50:00,70.05,70.11,69.9,69.92,191570.88122605364,37.1126,37.1444,37.0331,37.0437,191570.8812
2007-05-22 11:55:00,69.91,70.01,69.86,69.91,244444.44444444447,37.0384,37.0914,37.0119,37.0384,244444.4444
2007-05-22 12:00:00,69.91,70.02,69.89,69.97,133771.2096332786,37.0384,37.0967,37.0278,37.0702,133771.2096
2007-05-22 12:05:00,69.96,70.02,69.89,69.95,173399.01477832513,37.0649,37.0967,37.0278,37.0596,173399.0148
2007-05-22 12:10:00,69.96,69.97,69.91,69.96,95238.09523809524,37.0649,37.0702,37.0384,37.0649,95238.0952
2007-05-22 12:15:00,69.96,70.09,69.95,70.06,114723.59058565956,37.0649,37.1338,37.0596,37.1179,114723.5906
2007-05-22 12:20:00,70.05,70.18,70.05,70.18,121620.14230979748,37.1126,37.1815,37.1126,37.1815,121620.1423
2007-05-22 12:25:00,70.17,70.18,70.06,70.06,111330.04926108375,37.1762,37.1815,37.1179,37.1179,111330.0493
2007-05-22 12:30:00,70.05,70.06,69.98,69.99,109359.60591133006,37.1126,37.1179,37.0755,37.0808,109359.6059
2007-05-22 12:35:00,70.0,70.07,70.0,70.06,81992.33716475096,37.0861,37.1232,37.0861,37.1179,81992.3372
2007-05-22 12:40:00,70.06,70.1,70.0,70.07,122167.48768472909,37.1179,37.1391,37.0861,37.1232,122167.4877
2007-05-22 12:45:00,70.07,70.19,70.07,70.19,116037.21948549536,37.1232,37.1867,37.1232,37.1867,116037.2195
2007-05-22 12:50:00,70.19,70.31,70.18,70.26,198905.30925013684,37.1867,37.2503,37.1815,37.2238,198905.3093
2007-05-22 12:55:00,70.28,70.28,70.2,70.26,197810.61850027367,37.2344,37.2344,37.192,37.2238,197810.6185
2007-05-22 13:00:00,70.26,70.28,70.24,70.28,96004.37876299946,37.2238,37.2344,37.2132,37.2344,96004.3788
2007-05-22 13:05:00,70.27,70.34,70.27,70.31,170881.22605363987,37.2291,37.2662,37.2291,37.2503,170881.2261
2007-05-22 13:10:00,70.31,70.32,70.27,70.31,140996.16858237548,37.2503,37.2556,37.2291,37.2503,140996.1686
2007-05-22 13:15:00,70.3,70.37,70.24,70.33,268418.1718664477,37.245,37.2821,37.2132,37.2609,268418.1719
2007-05-22 13:20:00,70.33,70.37,70.3,70.32,155336.61740558292,37.2609,37.2821,37.245,37.2556,155336.6174
2007-05-22 13:25:00,70.32,70.39,70.32,70.36,93158.18281335523,37.2556,37.2927,37.2556,37.2768,93158.1828
2007-05-22 13:30:00,70.36,70.49,70.36,70.49,183798.5769020252,37.2768,37.3457,37.2768,37.3457,183798.5769
2007-05-22 13:35:00,70.49,70.56,70.41,70.42,232731.25342090864,37.3457,37.3828,37.3033,37.3086,232731.2534
2007-05-22 13:40:00,70.41,70.44,70.28,70.35,262616.310892173,37.3033,37.3192,37.2344,37.2715,262616.3109
2007-05-22 13:45:00,70.35,70.37,70.18,70.18,239737.27422003285,37.2715,37.2821,37.1815,37.1815,239737.2742
2007-05-22 13:50:00,70.2,70.34,70.2,70.28,188834.15435139573,37.192,37.2662,37.192,37.2344,188834.1544
2007-05-22 13:55:00,70.27,70.27,70.03,70.08,235577.4493705528,37.2291,37.2291,37.102,37.1285,235577.4494
2007-05-22 14:00:00,70.09,70.1,69.93,70.07,252545.15599343184,37.1338,37.1391,37.049,37.1232,252545.156
2007-05-22 14:05:00,70.07,70.1,69.94,70.01,174055.82922824303,37.1232,37.1391,37.0543,37.0914,174055.8292
2007-05-22 14:10:00,70.01,70.05,69.79,69.88,290530.9250136836,37.0914,37.1126,36.9748,37.0225,290530.925
2007-05-22 14:15:00,69.87,69.92,69.67,69.73,304980.8429118774,37.0172,37.0437,36.9113,36.943,304980.8429
2007-05-22 14:20:00,69.75,69.85,69.72,69.77,98303.2293377121,36.9536,37.0066,36.9377,36.9642,98303.2293
2007-05-22 14:25:00,69.76,69.83,69.53,69.56,301477.8325123153,36.9589,36.996,36.8371,36.853,301477.8325
2007-05-22 14:30:00,69.55,69.61,69.48,69.56,228352.490421456,36.8477,36.8795,36.8106,36.853,228352.4904
2007-05-22 14:35:00,69.55,69.57,69.27,69.27,310892.1729611385,36.8477,36.8583,36.6993,36.6993,310892.173
2007-05-22 14:40:00,69.29,69.39,69.24,69.29,304324.0284619595,36.7099,36.7629,36.6834,36.7099,304324.0285
2007-05-22 14:45:00,69.29,69.29,69.12,69.23,323918.99288451014,36.7099,36.7099,36.6199,36.6781,323918.9929
2007-05-22 14:50:00,69.23,69.44,69.2,69.44,328735.6321839081,36.6781,36.7894,36.6622,36.7894,328735.6322
2007-05-22 14:55:00,69.44,69.44,69.25,69.32,248604.26929392447,36.7894,36.7894,36.6887,36.7258,248604.2693
2007-05-22 15:00:00,69.33,69.33,69.26,69.29,137712.096332786,36.7311,36.7311,36.694,36.7099,137712.0963
2007-05-22 15:05:00,69.3,69.35,69.27,69.33,119102.3535851122,36.7152,36.7417,36.6993,36.7311,119102.3536
2007-05-22 15:10:00,69.32,69.36,69.26,69.28,255281.88286808977,36.7258,36.747,36.694,36.7046,255281.8829
2007-05-22 15:15:00,69.3,69.32,69.19,69.25,218828.68089764644,36.7152,36.7258,36.6569,36.6887,218828.6809
2007-05-22 15:20:00,69.24,69.32,69.21,69.21,248056.9239189929,36.6834,36.7258,36.6675,36.6675,248056.9239
2007-05-22 15:25:00,69.21,69.33,69.2,69.3,280459.7701149425,36.6675,36.7311,36.6622,36.7152,280459.7701
2007-05-22 15:30:00,69.29,69.36,69.26,69.29,146907.49863163658,36.7099,36.747,36.694,36.7099,146907.4986
2007-05-22 15:35:00,69.29,69.32,69.22,69.31,282320.7443897099,36.7099,36.7258,36.6728,36.7205,282320.7444
2007-05-22 15:40:00,69.31,69.42,69.27,69.29,262287.90366721404,36.7205,36.7788,36.6993,36.7099,262287.9037
2007-05-22 15:45:00,69.29,69.32,69.23,69.25,295128.6261631089,36.7099,36.7258,36.6781,36.6887,295128.6262
2007-05-22 15:50:00,69.25,69.25,69.12,69.25,445320.197044335,36.6887,36.6887,36.6199,36.6887,445320.197
2007-05-22 15:55:00,69.25,69.25,69.13,69.17,252654.6250684182,36.6887,36.6887,36.6252,36.6464,252654.6251
2007-05-23 09:30:00,69.61,69.65,69.43,69.53,341434.04488232074,36.8795,36.9007,36.7841,36.8371,341434.0449
2007-05-23 09:35:00,69.53,69.79,69.5,69.74,316912.9720853859,36.8371,36.9748,36.8212,36.9483,316912.9721
2007-05-23 09:40:00,69.74,69.79,69.48,69.54,239080.4597701149,36.9483,36.9748,36.8106,36.8424,239080.4598
2007-05-23 09:45:00,69.54,69.59,69.29,69.34,321620.1423097975,36.8424,36.8689,36.7099,36.7364,321620.1423
2007-05-23 09:50:00,69.35,69.35,68.97,68.99,384893.2676518884,36.7417,36.7417,36.5404,36.551,384893.2677
2007-05-23 09:55:00,68.98,69.24,68.8,69.11,315380.4050355775,36.5457,36.6834,36.4503,36.6146,315380.405
2007-05-23 10:00:00,69.12,69.43,69.11,69.32,324247.4001094691,36.6199,36.7841,36.6146,36.7258,324247.4001
2007-05-23 10:05:00,69.33,69.39,69.21,69.32,224849.48002189383,36.7311,36.7629,36.6675,36.7258,224849.48
2007-05-23 10:10:00,69.32,69.37,69.29,69.34,157307.06075533663,36.7258,36.7523,36.7099,36.7364,157307.0608
2007-05-23 10:15:00,69.33,69.61,69.33,69.61,252545.15599343184,36.7311,36.8795,36.7311,36.8795,252545.156
2007-05-23 10:20:00,69.61,69.86,69.61,69.75,307389.16256157635,36.8795,37.0119,36.8795,36.9536,307389.1626
2007-05-23 10:25:00,69.76,69.86,69.71,69.75,251888.341543514,36.9589,37.0119,36.9324,36.9536,251888.3415
2007-05-23 10:30:00,69.74,69.76,68.98,69.02,1046633.8259441708,36.9483,36.9589,36.5457,36.5669,1046633.8259
2007-05-23 10:35:00,69.04,69.19,68.86,69.12,697536.9458128079,36.5775,36.6569,36.4821,36.6199,697536.9458
2007-05-23 10:40:00,69.13,69.7,69.08,69.64,616858.2375478927,36.6252,36.9271,36.5987,36.8954,616858.2375
2007-05-23 10:45:00,69.65,69.77,69.5,69.68,431527.09359605913,36.9007,36.9642,36.8212,36.9165,431527.0936
2007-05-23 10:50:00,69.67,69.69,69.32,69.39,372194.8549534757,36.9113,36.9218,36.7258,36.7629,372194.855
2007-05-23 10:55:00,69.39,69.63,69.28,69.4,393103.4482758621,36.7629,36.8901,36.7046,36.7682,393103.4483
2007-05-23 11:00:00,69.4,69.64,69.37,69.56,323809.52380952385,36.7682,36.8954,36.7523,36.853,323809.5238
2007-05-23 11:05:00,69.58,69.65,69.52,69.54,229447.1811713191,36.8636,36.9007,36.8318,36.8424,229447.1812
2007-05-23 11:10:00,69.53,69.6,69.31,69.41,256486.04269293929,36.8371,36.8742,36.7205,36.7735,256486.0427
2007-05-23 11:15:00,69.4,69.43,69.26,69.42,155227.14833059662,36.7682,36.7841,36.694,36.7788,155227.1483
2007-05-23 11:20:00,69.43,69.54,69.37,69.52,154241.92665571976,36.7841,36.8424,36.7523,36.8318,154241.9267
2007-05-23 11:25:00,69.53,69.56,69.46,69.5,125670.4980842912,36.8371,36.853,36.8,36.8212,125670.4981
2007-05-23 11:30:00,69.48,69.49,69.18,69.23,341324.57580733445,36.8106,36.8159,36.6516,36.6781,341324.5758
2007-05-23 11:35:00,69.23,69.44,69.23,69.26,227367.2687465791,36.6781,36.7894,36.6781,36.694,227367.2687
2007-05-23 11:40:00,69.28,69.42,69.23,69.41,125998.90530925014,36.7046,36.7788,36.6781,36.7735,125998.9053
2007-05-23 11:45:00,69.41,69.45,69.33,69.37,180733.4428024084,36.7735,36.7947,36.7311,36.7523,180733.4428
2007-05-23 11:50:00,69.38,69.39,69.21,69.21,162342.63820470718,36.7576,36.7629,36.6675,36.6675,162342.6382
2007-05-23 11:55:00,69.21,69.21,68.79,68.79,415544.6086480569,36.6675,36.6675,36.445,36.445,415544.6086
2007-05-23 12:00:00,68.79,69.06,68.69,69.04,387629.9945265463,36.445,36.5881,36.392,36.5775,387629.9945
2007-05-23 12:05:00,69.04,69.18,68.98,69.06,282868.0897646415,36.5775,36.6516,36.5457,36.5881,282868.0898
2007-05-23 12:10:00,69.06,69.15,68.93,68.99,119321.29173508484,36.5881,36.6358,36.5192,36.551,119321.2917
2007-05-23 12:15:00,68.97,69.16,68.97,69.04,131253.42090859334,36.5404,36.6411,36.5404,36.5775,131253.4209
2007-05-23 12:20:00,69.04,69.21,68.99,69.0,190476.19047619047,36.5775,36.6675,36.551,36.5563,190476.1905
2007-05-23 12:25:00,69.0,69.14,68.94,69.05,171756.9786535304,36.5563,36.6305,36.5245,36.5828,171756.9787
2007-05-23 12:30:00,69.06,69.06,68.92,68.94,102900.9304871374,36.5881,36.5881,36.5139,36.5245,102900.9305
2007-05-23 12:35:00,68.92,69.07,68.86,68.96,159934.3185550082,36.5139,36.5934,36.4821,36.5351,159934.3186
2007-05-23 12:40:00,68.96,69.1,68.95,68.99,94581.28078817736,36.5351,36.6093,36.5298,36.551,94581.2808
2007-05-23 12:45:00,68.99,69.0,68.91,68.91,85604.8166392994,36.551,36.5563,36.5086,36.5086,85604.8166
2007-05-23 12:50:00,68.93,68.96,68.79,68.82,183579.63875205256,36.5192,36.5351,36.445,36.4609,183579.6388
2007-05-23 12:55:00,68.82,68.83,68.64,68.65,180405.03557744937,36.4609,36.4662,36.3656,36.3709,180405.0356
2007-05-23 13:00:00,68.66,68.8,68.5,68.8,307936.507936508,36.3762,36.4503,36.2914,36.4503,307936.5079
2007-05-23 13:05:00,68.77,68.92,68.76,68.86,181499.72632731253,36.4344,36.5139,36.4291,36.4821,181499.7263
2007-05-23 13:10:00,68.87,68.92,68.79,68.91,125013.6836343733,36.4874,36.5139,36.445,36.5086,125013.6836
2007-05-23 13:15:00,68.91,68.92,68.79,68.82,104105.09031198687,36.5086,36.5139,36.445,36.4609,104105.0903
2007-05-23 13:20:00,68.83,68.84,68.64,68.7,245101.2588943624,36.4662,36.4715,36.3656,36.3973,245101.2589
2007-05-23 13:25:00,68.7,68.79,68.52,68.79,293924.46633825946,36.3973,36.445,36.302,36.445,293924.4663
2007-05-23 13:30:00,68.79,68.98,68.73,68.97,202298.85057471265,36.445,36.5457,36.4132,36.5404,202298.8506
2007-05-23 13:35:00,68.98,69.12,68.95,69.04,248823.20744389712,36.5457,36.6199,36.5298,36.5775,248823.2074
2007-05-23 13:40:00,69.02,69.09,68.92,68.94,212041.5982484948,36.5669,36.604,36.5139,36.5245,212041.5982
2007-05-23 13:45:00,68.95,69.13,68.87,69.01,246195.9496442255,36.5298,36.6252,36.4874,36.5616,246195.9496
2007-05-23 13:50:00,69.01,69.15,69.0,69.08,174274.76737821565,36.5616,36.6358,36.5563,36.5987,174274.7674
2007-05-23 13:55:00,69.1,69.2,68.97,69.01,525889.4362342638,36.6093,36.6622,36.5404,36.5616,525889.4362
2007-05-23 14:00:00,69.01,69.08,68.97,69.03,177230.4324028462,36.5616,36.5987,36.5404,36.5722,177230.4324
2007-05-23 14:05:00,69.04,69.09,68.94,69.0,173508.48385331145,36.5775,36.604,36.5245,36.5563,173508.4839
2007-05-23 14:10:00,69.0,69.12,68.95,69.05,140339.35413245758,36.5563,36.6199,36.5298,36.5828,140339.3541
2007-05-23 14:15:00,69.05,69.14,68.96,68.98,167268.7465790914,36.5828,36.6305,36.5351,36.5457,167268.7466
2007-05-23 14:20:00,68.98,69.03,68.79,68.94,247071.70224411605,36.5457,36.5722,36.445,36.5245,247071.7022
2007-05-23 14:25:00,68.94,69.08,68.74,68.76,262944.7181171319,36.5245,36.5987,36.4185,36.4291,262944.7181
2007-05-23 14:30:00,68.77,68.9,68.75,68.75,160919.54022988505,36.4344,36.5033,36.4238,36.4238,160919.5402
2007-05-23 14:35:00,68.76,68.8,68.65,68.65,203940.8866995074,36.4291,36.4503,36.3709,36.3709,203940.8867
2007-05-23 14:40:00,68.66,68.66,68.54,68.55,225615.76354679803,36.3762,36.3762,36.3126,36.3179,225615.7635
2007-05-23 14:45:00,68.54,68.84,68.52,68.7,425177.8872468528,36.3126,36.4715,36.302,36.3973,425177.8872
2007-05-23 14:50:00,68.7,68.86,68.69,68.8,296880.13136289,36.3973,36.4821,36.392,36.4503,296880.1314
2007-05-23 14:55:00,68.8,68.92,68.7,68.74,251559.93431855505,36.4503,36.5139,36.3973,36.4185,251559.9343
2007-05-23 15:00:00,68.74,68.75,68.6,68.68,210180.62397372743,36.4185,36.4238,36.3444,36.3867,210180.624
2007-05-23 15:05:00,68.68,68.7,68.58,68.6,223316.91297208532,36.3867,36.3973,36.3338,36.3444,223316.913
2007-05-23 15:10:00,68.6,68.65,68.47,68.6,323481.11658456485,36.3444,36.3709,36.2755,36.3444,323481.1166
2007-05-23 15:15:00,68.6,68.74,68.57,68.68,200328.40722495897,36.3444,36.4185,36.3285,36.3867,200328.4072
2007-05-23 15:20:00,68.69,68.73,68.63,68.72,203284.0722495895,36.392,36.4132,36.3603,36.4079,203284.0722
2007-05-23 15:25:00,68.72,68.74,68.58,68.59,248713.7383689108,36.4079,36.4185,36.3338,36.3391,248713.7384
2007-05-23 15:30:00,68.58,68.67,68.44,68.45,240503.55774493708,36.3338,36.3815,36.2596,36.2649,240503.5577
2007-05-23 15:35:00,68.44,68.56,68.39,68.41,305199.78106185,36.2596,36.3232,36.2331,36.2437,305199.7811
2007-05-23 15:40:00,68.4,68.41,68.24,68.27,602846.1959496442,36.2384,36.2437,36.1536,36.1695,602846.1959
2007-05-23 15:45:00,68.27,68.31,68.2,68.25,497646.41488779424,36.1695,36.1907,36.1324,36.1589,497646.4149
2007-05-23 15:50:00,68.25,68.27,68.19,68.22,473015.873015873,36.1589,36.1695,36.1271,36.143,473015.873
2007-05-23 15:55:00,68.21,68.23,68.06,68.13,967159.2775041052,36.1377,36.1483,36.0583,36.0954,967159.2775
2007-05-24 09:30:00,68.37,68.53,68.24,68.53,310344.8275862069,36.2225,36.3073,36.1536,36.3073,310344.8276
2007-05-24 09:35:00,68.53,68.69,68.41,68.46,226272.577996716,36.3073,36.392,36.2437,36.2702,226272.578
2007-05-24 09:40:00,68.47,68.85,68.41,68.76,350957.85440613027,36.2755,36.4768,36.2437,36.4291,350957.8544
2007-05-24 09:45:00,68.76,68.86,68.7,68.74,278270.3886152162,36.4291,36.4821,36.3973,36.4185,278270.3886
2007-05-24 09:50:00,68.74,69.06,68.74,68.97,365955.1176792556,36.4185,36.5881,36.4185,36.5404,365955.1177
2007-05-24 09:55:00,68.98,69.11,68.74,68.75,257033.38806787084,36.5457,36.6146,36.4185,36.4238,257033.3881
2007-05-24 10:00:00,68.76,68.95,68.65,68.77,266666.6666666667,36.4291,36.5298,36.3709,36.4344,266666.6667
2007-05-24 10:05:00,68.77,68.82,67.8,68.31,374274.7673782157,36.4344,36.4609,35.9205,36.1907,374274.7674
2007-05-24 10:10:00,68.31,68.51,68.1,68.1,358839.62780514505,36.1907,36.2967,36.0795,36.0795,358839.6278
2007-05-24 10:15:00,68.11,68.3,68.1,68.28,259551.1767925561,36.0848,36.1854,36.0795,36.1748,259551.1768
2007-05-24 10:20:00,68.28,68.28,67.97,68.13,308702.7914614121,36.1748,36.1748,36.0106,36.0954,308702.7915
2007-05-24 10:25:00,68.13,68.35,68.06,68.19,206568.14449917892,36.0954,36.2119,36.0583,36.1271,206568.1445
2007-05-24 10:30:00,68.19,68.37,67.99,68.04,416748.7684729064,36.1271,36.2225,36.0212,36.0477,416748.7685
2007-05-24 10:35:00,68.05,68.3,68.02,68.15,273344.28024083195,36.053,36.1854,36.0371,36.106,273344.2802
2007-05-24 10:40:00,68.15,68.26,68.01,68.06,161685.82375478928,36.106,36.1642,36.0318,36.0583,161685.8238
2007-05-24 10:45:00,68.06,68.22,67.96,68.05,210837.43842364533,36.0583,36.143,36.0053,36.053,210837.4384
2007-05-24 10:50:00,68.04,68.06,67.87,67.97,260426.92939244665,36.0477,36.0583,35.9576,36.0106,260426.9294
2007-05-24 10:55:00,67.99,67.99,67.83,67.93,232731.25342090864,36.0212,36.0212,35.9364,35.9894,232731.2534
2007-05-24 11:00:00,67.91,68.04,67.85,67.95,196168.58237547893,35.9788,36.0477,35.947,36.0,196168.5824
2007-05-24 11:05:00,67.95,67.99,67.68,67.92,268856.048166393,36.0,36.0212,35.8569,35.9841,268856.0482
2007-05-24 11:10:00,67.92,68.04,67.89,67.97,143404.48823207445,35.9841,36.0477,35.9682,36.0106,143404.4882
2007-05-24 11:15:00,67.97,67.99,67.85,67.88,213793.10344827588,36.0106,36.0212,35.947,35.9629,213793.1034
2007-05-24 11:20:00,67.88,68.1,67.88,68.09,177120.96332785988,35.9629,36.0795,35.9629,36.0742,177120.9633
2007-05-24 11:25:00,68.1,68.29,68.06,68.13,282101.8062397373,36.0795,36.1801,36.0583,36.0954,282101.8062
2007-05-24 11:30:00,68.14,68.27,67.79,68.13,691844.5539135195,36.1007,36.1695,35.9152,36.0954,691844.5539
2007-05-24 11:35:00,68.13,68.21,67.87,67.92,267214.01204159827,36.0954,36.1377,35.9576,35.9841,267214.012
2007-05-24 11:40:00,67.93,67.94,67.69,67.76,174603.17460317462,35.9894,35.9947,35.8622,35.8993,174603.1746
2007-05-24 11:45:00,67.76,67.85,67.65,67.83,148002.18938149975,35.8993,35.947,35.8411,35.9364,148002.1894
2007-05-24 11:50:00,67.84,67.96,67.84,67.85,165407.77230432403,35.9417,36.0053,35.9417,35.947,165407.7723
2007-05-24 11:55:00,67.84,67.98,67.83,67.94,119211.82266009852,35.9417,36.0159,35.9364,35.9947,119211.8227
2007-05-24 12:00:00,67.95,67.99,67.79,67.85,74438.97099069513,36.0,36.0212,35.9152,35.947,74438.971
2007-05-24 12:05:00,67.84,67.91,67.75,67.84,113738.36891078272,35.9417,35.9788,35.894,35.9417,113738.3689
2007-05-24 12:10:00,67.83,67.87,67.73,67.74,107936.50793650794,35.9364,35.9576,35.8834,35.8887,107936.5079
2007-05-24 12:15:00,67.75,67.78,66.14,67.61,197701.1494252873,35.894,35.9099,35.0411,35.8199,197701.1494
2007-05-24 12:20:00,67.63,67.77,67.58,67.69,200437.8762999453,35.8305,35.9046,35.804,35.8622,200437.8763
2007-05-24 12:25:00,67.7,67.7,67.53,67.54,141105.6376573618,35.8675,35.8675,35.7775,35.7828,141105.6377
2007-05-24 12:30:00,67.54,67.64,67.32,67.32,176792.55610290094,35.7828,35.8358,35.6662,35.6662,176792.5561
2007-05-24 12:35:00,67.32,67.39,67.2,67.34,184564.8604269294,35.6662,35.7033,35.6026,35.6768,184564.8604
2007-05-24 12:40:00,67.34,67.34,67.16,67.18,168144.49917898193,35.6768,35.6768,35.5815,35.592,168144.4992
2007-05-24 12:45:00,67.19,67.36,67.14,67.22,207772.3043240285,35.5973,35.6874,35.5709,35.6132,207772.3043
2007-05-24 12:50:00,67.22,67.32,67.2,67.31,71373.83689107827,35.6132,35.6662,35.6026,35.6609,71373.8369
2007-05-24 12:55:00,67.31,67.39,67.25,67.27,194526.5462506842,35.6609,35.7033,35.6291,35.6397,194526.5463
2007-05-24 13:00:00,67.26,67.32,67.15,67.31,132238.64258347018,35.6344,35.6662,35.5762,35.6609,132238.6426
2007-05-24 13:05:00,67.3,67.32,67.19,67.19,121510.67323481115,35.6556,35.6662,35.5973,35.5973,121510.6732
2007-05-24 13:10:00,67.2,67.46,67.19,67.33,148440.065681445,35.6026,35.7404,35.5973,35.6715,148440.0657
2007-05-24 13:15:00,67.33,67.36,67.24,67.32,135413.24575807335,35.6715,35.6874,35.6238,35.6662,135413.2458
2007-05-24 13:20:00,67.32,67.44,67.28,67.37,159386.97318007663,35.6662,35.7298,35.645,35.6927,159386.9732
2007-05-24 13:25:00,67.38,67.42,67.29,67.32,95566.5024630542,35.698,35.7192,35.6503,35.6662,95566.5025
2007-05-24 13:30:00,67.33,67.38,67.29,67.29,108812.26053639848,35.6715,35.698,35.6503,35.6503,108812.2605
2007-05-24 13:35:00,67.32,67.37,67.22,67.27,139244.66338259442,35.6662,35.6927,35.6132,35.6397,139244.6634
2007-05-24 13:40:00,67.27,67.32,67.22,67.28,96989.6004378763,35.6397,35.6662,35.6132,35.645,96989.6004
2007-05-24 13:45:00,67.29,67.37,67.22,67.24,109469.07498631637,35.6503,35.6927,35.6132,35.6238,109469.075
2007-05-24 13:50:00,67.24,67.27,67.16,67.21,141543.51395730706,35.6238,35.6397,35.5815,35.6079,141543.514
2007-05-24 13:55:00,67.22,67.35,67.15,67.21,171866.4477285167,35.6132,35.6821,35.5762,35.6079,171866.4477
2007-05-24 14:00:00,67.21,67.23,67.09,67.11,148111.65845648604,35.6079,35.6185,35.5444,35.555,148111.6585
2007-05-24 14:05:00,67.11,67.18,66.99,67.11,234482.75862068965,35.555,35.592,35.4914,35.555,234482.7586
2007-05-24 14:10:00,67.11,67.17,66.87,66.94,282211.2753147236,35.555,35.5867,35.4278,35.4649,282211.2753
2007-05-24 14:15:00,66.95,67.07,66.91,67.02,263382.5944170772,35.4702,35.5338,35.449,35.5073,263382.5944
2007-05-24 14:20:00,67.03,67.2,67.01,67.04,272140.1204159825,35.5126,35.6026,35.502,35.5179,272140.1204
2007-05-24 14:25:00,67.04,67.1,66.99,67.03,141871.92118226603,35.5179,35.5497,35.4914,35.5126,141871.9212
2007-05-24 14:30:00,67.04,67.05,66.92,66.95,173180.0766283525,35.5179,35.5232,35.4543,35.4702,173180.0766
2007-05-24 14:35:00,66.97,66.97,66.81,66.91,270388.61521620146,35.4808,35.4808,35.396,35.449,270388.6152
2007-05-24 14:40:00,66.9,67.03,66.85,67.01,145374.93158182813,35.4437,35.5126,35.4172,35.502,145374.9316
2007-05-24 14:45:00,67.02,67.03,66.89,66.99,139901.47783251232,35.5073,35.5126,35.4384,35.4914,139901.4778
2007-05-24 14:50:00,66.99,67.05,66.91,66.98,218390.80459770115,35.4914,35.5232,35.449,35.4861,218390.8046
2007-05-24 14:55:00,66.98,67.09,66.87,66.88,192556.1029009305,35.4861,35.5444,35.4278,35.4331,192556.1029
2007-05-24 15:00:00,66.87,67.02,66.87,66.96,167159.2775041051,35.4278,35.5073,35.4278,35.4755,167159.2775
2007-05-24 15:05:00,66.96,67.02,66.87,66.9,322824.302134647,35.4755,35.5073,35.4278,35.4437,322824.3021
2007-05-24 15:10:00,66.92,66.99,66.87,66.93,235577.4493705528,35.4543,35.4914,35.4278,35.4596,235577.4494
2007-05-24 15:15:00,66.93,66.94,66.81,66.81,193760.26272578,35.4596,35.4649,35.396,35.396,193760.2627
2007-05-24 15:20:00,66.82,66.88,66.78,66.82,240941.4340448824,35.4013,35.4331,35.3801,35.4013,240941.434
2007-05-24 15:25:00,66.82,66.83,66.65,66.81,281882.86808976467,35.4013,35.4066,35.3113,35.396,281882.8681
2007-05-24 15:30:00,66.81,66.87,66.7,66.76,204597.7011494253,35.396,35.4278,35.3377,35.3695,204597.7011
2007-05-24 15:35:00,66.76,66.79,66.66,66.67,236234.26382047072,35.3695,35.3854,35.3166,35.3218,236234.2638
2007-05-24 15:40:00,66.68,66.77,66.68,66.71,184345.9222769568,35.3271,35.3748,35.3271,35.343,184345.9223
2007-05-24 15:45:00,66.7,66.84,66.7,66.84,163218.3908045977,35.3377,35.4119,35.3377,35.4119,163218.3908
2007-05-24 15:50:00,66.83,66.87,66.75,66.78,211275.3147235906,35.4066,35.4278,35.3642,35.3801,211275.3147
2007-05-24 15:55:00,66.78,66.87,66.71,66.86,357088.122605364,35.3801,35.4278,35.343,35.4225,357088.1226
2007-05-25 09:30:00,67.61,68.06,67.59,67.93,388943.6234263821,35.8199,36.0583,35.8093,35.9894,388943.6234
2007-05-25 09:35:00,67.95,67.96,67.54,67.82,305856.595511768,36.0,36.0053,35.7828,35.9311,305856.5955
2007-05-25 09:40:00,67.83,67.98,67.78,67.98,178106.18500273675,35.9364,36.0159,35.9099,36.0159,178106.185
2007-05-25 09:45:00,67.97,68.04,67.9,67.96,267104.5429666119,36.0106,36.0477,35.9735,36.0053,267104.543
2007-05-25 09:50:00,67.96,68.13,67.95,67.98,219376.026272578,36.0053,36.0954,36.0,36.0159,219376.0263
2007-05-25 09:55:00,67.98,67.99,67.82,67.95,189819.3760262726,36.0159,36.0212,35.9311,36.0,189819.376
2007-05-25 10:00:00,67.95,67.96,67.83,67.88,209195.4022988506,36.0,36.0053,35.9364,35.9629,209195.4023
2007-05-25 10:05:00,67.89,68.17,67.84,68.02,237657.36179529285,35.9682,36.1166,35.9417,36.0371,237657.3618
2007-05-25 10:10:00,68.03,68.19,68.02,68.1,177887.2468527641,36.0424,36.1271,36.0371,36.0795,177887.2469
2007-05-25 10:15:00,68.11,68.14,68.04,68.1,117898.19376026271,36.0848,36.1007,36.0477,36.0795,117898.1938
2007-05-25 10:20:00,68.11,68.11,68.02,68.11,125889.43623426382,36.0848,36.0848,36.0371,36.0848,125889.4362
2007-05-25 10:25:00,68.11,68.3,68.1,68.25,166940.33935413248,36.0848,36.1854,36.0795,36.1589,166940.3394
2007-05-25 10:30:00,68.25,68.32,68.13,68.22,240503.55774493708,36.1589,36.196,36.0954,36.143,240503.5577
2007-05-25 10:35:00,68.22,68.28,68.12,68.28,181937.60262725785,36.143,36.1748,36.0901,36.1748,181937.6026
2007-05-25 10:40:00,68.27,68.38,68.23,68.36,194526.5462506842,36.1695,36.2278,36.1483,36.2172,194526.5463
2007-05-25 10:45:00,68.36,68.38,68.12,68.18,188615.2162014231,36.2172,36.2278,36.0901,36.1218,188615.2162
2007-05-25 10:50:00,68.19,68.23,68.13,68.17,119978.10618500276,36.1271,36.1483,36.0954,36.1166,119978.1062
2007-05-25 10:55:00,68.17,68.2,68.04,68.17,137931.03448275864,36.1166,36.1324,36.0477,36.1166,137931.0345
2007-05-25 11:00:00,68.17,68.23,68.08,68.1,103448.27586206896,36.1166,36.1483,36.0689,36.0795,103448.2759
2007-05-25 11:05:00,68.11,68.11,67.95,67.95,177339.90147783252,36.0848,36.0848,36.0,36.0,177339.9015
2007-05-25 11:10:00,67.96,68.07,67.94,68.01,126765.18883415437,36.0053,36.0636,35.9947,36.0318,126765.1888
2007-05-25 11:15:00,68.01,68.01,67.87,67.96,111330.04926108375,36.0318,36.0318,35.9576,36.0053,111330.0493
2007-05-25 11:20:00,67.96,67.96,67.83,67.87,146250.68418171868,36.0053,36.0053,35.9364,35.9576,146250.6842
2007-05-25 11:25:00,67.87,67.94,67.85,67.9,104980.8429118774,35.9576,35.9947,35.947,35.9735,104980.8429
2007-05-25 11:30:00,67.89,68.02,67.89,68.01,106294.4718117132,35.9682,36.0371,35.9682,36.0318,106294.4718
2007-05-25 11:35:00,68.0,68.1,68.0,68.1,94581.28078817736,36.0265,36.0795,36.0265,36.0795,94581.2808
2007-05-25 11:40:00,68.1,68.12,68.0,68.01,96004.37876299946,36.0795,36.0901,36.0265,36.0318,96004.3788
2007-05-25 11:45:00,68.01,68.09,67.94,68.07,81882.86808976464,36.0318,36.0742,35.9947,36.0636,81882.8681
2007-05-25 11:50:00,68.08,68.19,68.01,68.02,94033.93541324577,36.0689,36.1271,36.0318,36.0371,94033.9354
2007-05-25 11:55:00,68.02,68.13,67.98,68.1,74548.44006568145,36.0371,36.0954,36.0159,36.0795,74548.4401
2007-05-25 12:00:00,68.1,68.11,67.98,68.0,72359.05856595511,36.0795,36.0848,36.0159,36.0265,72359.0586
2007-05-25 12:05:00,68.01,68.03,67.87,67.98,109031.1986863711,36.0318,36.0424,35.9576,36.0159,109031.1987
2007-05-25 12:10:00,67.98,67.99,67.83,67.88,112972.0853858785,36.0159,36.0212,35.9364,35.9629,112972.0854
2007-05-25 12:15:00,67.87,67.96,67.8,67.96,83196.49698960045,35.9576,36.0053,35.9205,36.0053,83196.497
2007-05-25 12:20:00,67.96,67.98,67.91,67.93,63492.06349206349,36.0053,36.0159,35.9788,35.9894,63492.0635
2007-05-25 12:25:00,67.93,67.96,67.78,67.82,82868.0897646415,35.9894,36.0053,35.9099,35.9311,82868.0898
2007-05-25 12:30:00,67.81,67.96,67.8,67.93,90093.04871373838,35.9258,36.0053,35.9205,35.9894,90093.0487
2007-05-25 12:35:00,67.93,68.0,67.88,67.96,70935.96059113301,35.9894,36.0265,35.9629,36.0053,70935.9606
2007-05-25 12:40:00,67.96,67.99,67.88,67.91,83196.49698960045,36.0053,36.0212,35.9629,35.9788,83196.497
2007-05-25 12:45:00,67.91,67.98,67.9,67.96,41598.248494800224,35.9788,36.0159,35.9735,36.0053,41598.2485
2007-05-25 12:50:00,67.94,68.0,67.93,68.0,49480.021893815,35.9947,36.0265,35.9894,36.0265,49480.0219
2007-05-25 12:55:00,68.01,68.08,67.99,68.01,75643.13081554462,36.0318,36.0689,36.0212,36.0318,75643.1308
2007-05-25 13:00:00,68.01,68.08,67.98,68.08,71811.71319102353,36.0318,36.0689,36.0159,36.0689,71811.7132
2007-05-25 13:05:00,68.06,68.13,68.0,68.02,132129.17350848386,36.0583,36.0954,36.0265,36.0371,132129.1735
2007-05-25 13:10:00,68.02,68.09,67.96,67.99,85933.22386425835,36.0371,36.0742,36.0053,36.0212,85933.2239
2007-05-25 13:15:00,67.98,68.06,67.95,68.04,102025.17788724686,36.0159,36.0583,36.0,36.0477,102025.1779
2007-05-25 13:20:00,68.04,68.05,67.95,67.98,59660.64586754242,36.0477,36.053,36.0,36.0159,59660.6459
2007-05-25 13:25:00,67.96,67.97,67.87,67.91,76190.4761904762,36.0053,36.0106,35.9576,35.9788,76190.4762
2007-05-25 13:30:00,67.93,67.98,67.92,67.98,42255.06294471812,35.9894,36.0159,35.9841,36.0159,42255.0629
2007-05-25 13:35:00,67.98,67.99,67.93,67.95,77394.63601532567,36.0159,36.0212,35.9894,36.0,77394.636
2007-05-25 13:40:00,67.95,67.98,67.94,67.97,37985.76902025178,36.0,36.0159,35.9947,36.0106,37985.769
2007-05-25 13:45:00,67.97,67.98,67.93,67.97,45101.25889436234,36.0106,36.0159,35.9894,36.0106,45101.2589
2007-05-25 13:50:00,67.96,67.99,67.95,67.99,85495.34756431308,36.0053,36.0212,36.0,36.0212,85495.3476
2007-05-25 13:55:00,67.99,68.1,67.99,68.1,85933.22386425835,36.0212,36.0795,36.0212,36.0795,85933.2239
2007-05-25 14:00:00,68.09,68.15,68.08,68.09,113847.83798576905,36.0742,36.106,36.0689,36.0742,113847.838
2007-05-25 14:05:00,68.09,68.13,68.01,68.08,77832.51231527094,36.0742,36.0954,36.0318,36.0689,77832.5123
2007-05-25 14:10:00,68.08,68.16,68.04,68.13,75862.06896551725,36.0689,36.1113,36.0477,36.0954,75862.069
2007-05-25 14:15:00,68.13,68.15,68.04,68.11,69403.39354132458,36.0954,36.106,36.0477,36.0848,69403.3935
2007-05-25 14:20:00,68.11,68.18,68.11,68.18,67323.48111658456,36.0848,36.1218,36.0848,36.1218,67323.4811
2007-05-25 14:25:00,68.17,68.21,68.07,68.13,101477.83251231528,36.1166,36.1377,36.0636,36.0954,101477.8325
2007-05-25 14:30:00,68.12,68.17,68.09,68.17,50903.11986863711,36.0901,36.1166,36.0742,36.1166,50903.1199
2007-05-25 14:35:00,68.16,68.28,68.15,68.27,106841.81718664478,36.1113,36.1748,36.106,36.1695,106841.8172
2007-05-25 14:40:00,68.27,68.38,68.26,68.33,235577.4493705528,36.1695,36.2278,36.1642,36.2013,235577.4494
2007-05-25 14:45:00,68.33,68.36,68.3,68.33,95894.90968801314,36.2013,36.2172,36.1854,36.2013,95894.9097
2007-05-25 14:50:00,68.35,68.36,68.25,68.33,106951.28626163107,36.2119,36.2172,36.1589,36.2013,106951.2863
2007-05-25 14:55:00,68.33,68.41,68.32,68.37,103667.2140120416,36.2013,36.2437,36.196,36.2225,103667.214
2007-05-25 15:00:00,68.36,68.38,68.35,68.38,60536.39846743296,36.2172,36.2278,36.2119,36.2278,60536.3985
2007-05-25 15:05:00,68.38,68.38,68.35,68.38,92391.89928845102,36.2278,36.2278,36.2119,36.2278,92391.8993
2007-05-25 15:10:00,68.38,68.41,68.35,68.35,127422.00328407226,36.2278,36.2437,36.2119,36.2119,127422.0033
2007-05-25 15:15:00,68.36,68.36,68.22,68.23,119978.10618500276,36.2172,36.2172,36.143,36.1483,119978.1062
2007-05-25 15:20:00,68.22,68.32,68.2,68.31,236124.7947454844,36.143,36.196,36.1324,36.1907,236124.7947
2007-05-25 15:25:00,68.32,68.32,68.27,68.3,97755.88396278051,36.196,36.196,36.1695,36.1854,97755.884
2007-05-25 15:30:00,68.29,68.38,68.29,68.34,163218.3908045977,36.1801,36.2278,36.1801,36.2066,163218.3908
2007-05-25 15:35:00,68.34,68.38,68.29,68.32,164313.08155446086,36.2066,36.2278,36.1801,36.196,164313.0816
2007-05-25 15:40:00,68.31,68.32,68.2,68.24,211932.1291735085,36.1907,36.196,36.1324,36.1536,211932.1292
2007-05-25 15:45:00,68.25,68.29,68.2,68.27,154570.33388067872,36.1589,36.1801,36.1324,36.1695,154570.3339
2007-05-25 15:50:00,68.27,68.34,68.27,68.32,200547.3453749316,36.1695,36.2066,36.1695,36.196,200547.3454
2007-05-25 15:55:00,68.32,68.33,68.27,68.28,218062.3973727422,36.196,36.2013,36.1695,36.1748,218062.3974
2007-05-29 09:30:00,67.41,67.69,67.19,67.68,385769.0202517789,35.7139,35.8622,35.5973,35.8569,385769.0203
2007-05-29 09:35:00,67.69,67.83,67.6,67.66,174931.58182813355,35.8622,35.9364,35.8146,35.8464,174931.5818
2007-05-29 09:40:00,67.67,67.86,67.55,67.85,179200.8757525999,35.8516,35.9523,35.7881,35.947,179200.8758
2007-05-29 09:45:00,67.85,68.09,67.74,68.07,322605.36398467433,35.947,36.0742,35.8887,36.0636,322605.364
2007-05-29 09:50:00,68.08,68.12,67.93,68.01,171319.10235358513,36.0689,36.0901,35.9894,36.0318,171319.1024
2007-05-29 09:55:00,67.98,68.09,67.85,67.87,188724.6852764094,36.0159,36.0742,35.947,35.9576,188724.6853
2007-05-29 10:00:00,67.87,67.98,67.69,67.74,195949.64422550632,35.9576,36.0159,35.8622,35.8887,195949.6442
2007-05-29 10:05:00,67.74,67.8,67.57,67.72,247400.109469075,35.8887,35.9205,35.7987,35.8781,247400.1095
2007-05-29 10:10:00,67.72,67.76,67.64,67.75,152818.82868089766,35.8781,35.8993,35.8358,35.894,152818.8287
2007-05-29 10:15:00,67.76,67.77,67.64,67.7,190257.25232621783,35.8993,35.9046,35.8358,35.8675,190257.2523
2007-05-29 10:20:00,67.69,67.74,67.64,67.74,133223.86425834702,35.8622,35.8887,35.8358,35.8887,133223.8643
2007-05-29 10:25:00,67.74,67.75,67.6,67.61,129830.3229337712,35.8887,35.894,35.8146,35.8199,129830.3229
2007-05-29 10:30:00,67.61,67.69,67.5,67.51,184564.8604269294,35.8199,35.8622,35.7616,35.7669,184564.8604
2007-05-29 10:35:00,67.5,67.56,67.4,67.54,217405.5829228243,35.7616,35.7934,35.7086,35.7828,217405.5829
2007-05-29 10:40:00,67.54,67.71,67.46,67.46,139901.47783251232,35.7828,35.8728,35.7404,35.7404,139901.4778
2007-05-29 10:45:00,67.47,67.75,67.47,67.66,136507.9365079365,35.7457,35.894,35.7457,35.8464,136507.9365
2007-05-29 10:50:00,67.66,67.75,67.62,67.74,90968.80131362892,35.8464,35.894,35.8252,35.8887,90968.8013
2007-05-29 10:55:00,67.74,67.8,67.6,67.73,203940.8866995074,35.8887,35.9205,35.8146,35.8834,203940.8867
2007-05-29 11:00:00,67.71,67.74,67.6,67.74,97427.47673782158,35.8728,35.8887,35.8146,35.8887,97427.4767
2007-05-29 11:05:00,67.74,67.74,67.54,67.54,88232.07443897099,35.8887,35.8887,35.7828,35.7828,88232.0744
2007-05-29 11:10:00,67.55,67.71,67.54,67.67,127750.4105090312,35.7881,35.8728,35.7828,35.8516,127750.4105
2007-05-29 11:15:00,67.68,67.73,67.64,67.65,77394.63601532567,35.8569,35.8834,35.8358,35.8411,77394.636
2007-05-29 11:20:00,67.64,67.71,67.58,67.63,142090.85933223864,35.8358,35.8728,35.804,35.8305,142090.8593
2007-05-29 11:25:00,67.64,67.69,67.54,67.54,127859.87958401752,35.8358,35.8622,35.7828,35.7828,127859.8796
2007-05-29 11:30:00,67.54,67.59,67.49,67.54,114176.24521072795,35.7828,35.8093,35.7563,35.7828,114176.2452
2007-05-29 11:35:00,67.54,67.68,67.54,67.64,96113.84783798576,35.7828,35.8569,35.7828,35.8358,96113.8478
2007-05-29 11:40:00,67.64,67.64,67.55,67.6,74657.90914066776,35.8358,35.8358,35.7881,35.8146,74657.9091
2007-05-29 11:45:00,67.6,67.69,67.58,67.61,123371.64750957854,35.8146,35.8622,35.804,35.8199,123371.6475
2007-05-29 11:50:00,67.6,67.74,67.6,67.64,98412.69841269842,35.8146,35.8887,35.8146,35.8358,98412.6984
2007-05-29 11:55:00,67.64,67.71,67.51,67.51,114176.24521072795,35.8358,35.8728,35.7669,35.7669,114176.2452
2007-05-29 12:00:00,67.51,67.52,67.43,67.44,174165.29830322936,35.7669,35.7722,35.7245,35.7298,174165.2983
2007-05-29 12:05:00,67.44,67.55,67.43,67.45,185659.55117679256,35.7298,35.7881,35.7245,35.7351,185659.5512
2007-05-29 12:10:00,67.45,67.52,67.32,67.32,139901.47783251232,35.7351,35.7722,35.6662,35.6662,139901.4778
2007-05-29 12:15:00,67.32,67.38,67.26,67.35,164532.0197044335,35.6662,35.698,35.6344,35.6821,164532.0197
2007-05-29 12:20:00,67.36,67.5,67.35,67.43,105528.18828680896,35.6874,35.7616,35.6821,35.7245,105528.1883
2007-05-29 12:25:00,67.42,67.43,67.28,67.28,66228.7903667214,35.7192,35.7245,35.645,35.645,66228.7904
2007-05-29 12:30:00,67.28,67.41,67.23,67.31,77723.04324028462,35.645,35.7139,35.6185,35.6609,77723.0432
2007-05-29 12:35:00,67.31,67.36,67.28,67.34,68965.51724137932,35.6609,35.6874,35.645,35.6768,68965.5172
2007-05-29 12:40:00,67.35,67.41,67.31,67.41,69403.39354132458,35.6821,35.7139,35.6609,35.7139,69403.3935
2007-05-29 12:45:00,67.41,67.44,67.32,67.36,88122.60536398468,35.7139,35.7298,35.6662,35.6874,88122.6054
2007-05-29 12:50:00,67.36,67.49,67.35,67.46,105856.59551176793,35.6874,35.7563,35.6821,35.7404,105856.5955
2007-05-29 12:55:00,67.46,67.51,67.44,67.47,87246.85276409415,35.7404,35.7669,35.7298,35.7457,87246.8528
2007-05-29 13:00:00,67.46,67.54,67.33,67.35,99835.79638752052,35.7404,35.7828,35.6715,35.6821,99835.7964
2007-05-29 13:05:00,67.35,67.6,67.35,67.59,112862.61631089218,35.6821,35.8146,35.6821,35.8093,112862.6163
2007-05-29 13:10:00,67.59,67.59,67.43,67.45,84400.65681444992,35.8093,35.8093,35.7245,35.7351,84400.6568
2007-05-29 13:15:00,67.44,67.48,67.31,67.31,95894.90968801314,35.7298,35.751,35.6609,35.6609,95894.9097
2007-05-29 13:20:00,67.31,67.35,67.23,67.26,108702.79146141215,35.6609,35.6821,35.6185,35.6344,108702.7915
2007-05-29 13:25:00,67.26,67.34,67.24,67.31,76299.9452654625,35.6344,35.6768,35.6238,35.6609,76299.9453
2007-05-29 13:30:00,67.33,67.33,67.27,67.28,54515.59934318555,35.6715,35.6715,35.6397,35.645,54515.5993
2007-05-29 13:35:00,67.29,67.32,67.15,67.18,139025.7252326218,35.6503,35.6662,35.5762,35.592,139025.7252
2007-05-29 13:40:00,67.18,67.29,67.11,67.28,280240.8319649699,35.592,35.6503,35.555,35.645,280240.832
2007-05-29 13:45:00,67.29,67.43,67.21,67.25,227695.6759715381,35.6503,35.7245,35.6079,35.6291,227695.676
2007-05-29 13:50:00,67.24,67.43,67.22,67.3,228352.490421456,35.6238,35.7245,35.6132,35.6556,228352.4904
2007-05-29 13:55:00,67.3,67.31,67.14,67.21,176135.74165298304,35.6556,35.6609,35.5709,35.6079,176135.7417
2007-05-29 14:00:00,67.22,67.25,67.11,67.19,190804.59770114944,35.6132,35.6291,35.555,35.5973,190804.5977
2007-05-29 14:05:00,67.2,67.32,67.2,67.23,225177.8872468528,35.6026,35.6662,35.6026,35.6185,225177.8872
2007-05-29 14:10:00,67.24,67.32,67.11,67.29,163327.85987958402,35.6238,35.6662,35.555,35.6503,163327.8599
2007-05-29 14:15:00,67.28,67.32,67.11,67.29,136070.06020799125,35.645,35.6662,35.555,35.6503,136070.0602
2007-05-29 14:20:00,67.29,67.42,67.27,67.27,132129.17350848386,35.6503,35.7192,35.6397,35.6397,132129.1735
2007-05-29 14:25:00,67.29,67.32,67.19,67.3,167049.80842911877,35.6503,35.6662,35.5973,35.6556,167049.8084
2007-05-29 14:30:00,67.31,67.37,67.22,67.28,171209.6332785988,35.6609,35.6927,35.6132,35.645,171209.6333
2007-05-29 14:35:00,67.29,67.32,67.16,67.18,191570.88122605364,35.6503,35.6662,35.5815,35.592,191570.8812
2007-05-29 14:40:00,67.18,67.24,67.02,67.05,268856.048166393,35.592,35.6238,35.5073,35.5232,268856.0482
2007-05-29 14:45:00,67.04,67.16,67.04,67.13,139244.66338259442,35.5179,35.5815,35.5179,35.5656,139244.6634
2007-05-29 14:50:00,67.12,67.14,67.01,67.02,113847.83798576905,35.5603,35.5709,35.502,35.5073,113847.838
2007-05-29 14:55:00,67.04,67.1,66.94,67.05,243678.16091954024,35.5179,35.5497,35.4649,35.5232,243678.1609
2007-05-29 15:00:00,67.05,67.06,66.98,66.99,106732.34811165846,35.5232,35.5285,35.4861,35.4914,106732.3481
2007-05-29 15:05:00,66.99,67.05,66.92,66.98,153366.17405582924,35.4914,35.5232,35.4543,35.4861,153366.1741
2007-05-29 15:10:00,66.97,67.07,66.95,67.06,94909.6880131363,35.4808,35.5338,35.4702,35.5285,94909.688
2007-05-29 15:15:00,67.06,67.19,67.01,67.02,246962.23316912973,35.5285,35.5973,35.502,35.5073,246962.2332
2007-05-29 15:20:00,67.02,67.04,66.9,66.94,317350.8483853312,35.5073,35.5179,35.4437,35.4649,317350.8484
2007-05-29 15:25:00,66.93,66.95,66.85,66.91,162123.70005473454,35.4596,35.4702,35.4172,35.449,162123.7001
2007-05-29 15:30:00,66.91,66.94,66.85,66.9,183579.63875205256,35.449,35.4649,35.4172,35.4437,183579.6388
2007-05-29 15:35:00,66.89,67.01,66.87,66.88,227148.33059660648,35.4384,35.502,35.4278,35.4331,227148.3306
2007-05-29 15:40:00,66.88,67.06,66.87,67.05,210509.0311986864,35.4331,35.5285,35.4278,35.5232,210509.0312
2007-05-29 15:45:00,67.05,67.11,67.03,67.09,175150.5199781062,35.5232,35.555,35.5126,35.5444,175150.52
2007-05-29 15:50:00,67.1,67.15,67.06,67.13,210180.62397372743,35.5497,35.5762,35.5285,35.5656,210180.624
2007-05-29 15:55:00,67.12,67.77,67.11,67.18,282320.7443897099,35.5603,35.9046,35.555,35.592,282320.7444
2007-05-30 09:30:00,66.91,67.08,66.7,66.98,325670.4980842912,35.449,35.5391,35.3377,35.4861,325670.4981
2007-05-30 09:35:00,66.97,67.15,66.88,67.13,326984.126984127,35.4808,35.5762,35.4331,35.5656,326984.127
2007-05-30 09:40:00,67.13,67.59,67.11,67.47,458018.6097427477,35.5656,35.8093,35.555,35.7457,458018.6097
2007-05-30 09:45:00,67.46,67.75,67.14,67.62,446962.23316912976,35.7404,35.894,35.5709,35.8252,446962.2332
2007-05-30 09:50:00,67.62,67.78,67.57,67.76,309797.4822112753,35.8252,35.9099,35.7987,35.8993,309797.4822
2007-05-30 09:55:00,67.76,67.83,67.64,67.79,210946.90749863168,35.8993,35.9364,35.8358,35.9152,210946.9075
2007-05-30 10:00:00,67.79,67.83,67.64,67.65,229447.1811713191,35.9152,35.9364,35.8358,35.8411,229447.1812
2007-05-30 10:05:00,67.67,67.83,67.63,67.83,234701.6967706623,35.8516,35.9364,35.8305,35.9364,234701.6968
2007-05-30 10:10:00,67.83,67.96,67.78,67.79,234373.28954570336,35.9364,36.0053,35.9099,35.9152,234373.2895
2007-05-30 10:15:00,67.79,67.95,67.78,67.91,151724.1379310345,35.9152,36.0,35.9099,35.9788,151724.1379
2007-05-30 10:20:00,67.89,67.96,67.74,67.86,198029.55665024632,35.9682,36.0053,35.8887,35.9523,198029.5567
2007-05-30 10:25:00,67.85,67.85,67.76,67.76,233388.0678708265,35.947,35.947,35.8993,35.8993,233388.0679
2007-05-30 10:30:00,67.76,67.94,67.75,67.92,281226.05363984674,35.8993,35.9947,35.894,35.9841,281226.0536
2007-05-30 10:35:00,67.9,68.19,67.87,68.13,434154.35139573074,35.9735,36.1271,35.9576,36.0954,434154.3514
2007-05-30 10:40:00,68.13,68.16,67.97,68.14,437547.8927203065,36.0954,36.1113,36.0106,36.1007,437547.8927
2007-05-30 10:45:00,68.13,68.19,68.03,68.09,206349.2063492064,36.0954,36.1271,36.0424,36.0742,206349.2063
2007-05-30 10:50:00,68.09,68.17,68.07,68.1,159386.97318007663,36.0742,36.1166,36.0636,36.0795,159386.9732
2007-05-30 10:55:00,68.1,68.17,68.05,68.13,213464.6962233169,36.0795,36.1166,36.053,36.0954,213464.6962
2007-05-30 11:00:00,68.14,68.28,68.09,68.27,326436.7816091954,36.1007,36.1748,36.0742,36.1695,326436.7816
2007-05-30 11:05:00,68.27,68.35,68.17,68.17,243240.28461959492,36.1695,36.2119,36.1166,36.1166,243240.2846
2007-05-30 11:10:00,68.17,68.21,68.02,68.07,213574.16529830324,36.1166,36.1377,36.0371,36.0636,213574.1653
2007-05-30 11:15:00,68.08,68.31,68.02,68.29,190585.6595511768,36.0689,36.1907,36.0371,36.1801,190585.6596
2007-05-30 11:20:00,68.28,68.33,68.18,68.26,179529.28297755885,36.1748,36.2013,36.1218,36.1642,179529.283
2007-05-30 11:25:00,68.27,68.35,68.22,68.3,125123.1527093596,36.1695,36.2119,36.143,36.1854,125123.1527
2007-05-30 11:30:00,68.29,68.47,68.27,68.39,199014.7783251232,36.1801,36.2755,36.1695,36.2331,199014.7783
2007-05-30 11:35:00,68.39,68.4,68.27,68.29,144280.24083196497,36.2331,36.2384,36.1695,36.1801,144280.2408
2007-05-30 11:40:00,68.31,68.33,68.06,68.09,240831.964969896,36.1907,36.2013,36.0583,36.0742,240831.965
2007-05-30 11:45:00,68.09,68.31,68.08,68.1,319978.1061850028,36.0742,36.1907,36.0689,36.0795,319978.1062
2007-05-30 11:50:00,68.1,68.17,68.05,68.05,193869.73180076628,36.0795,36.1166,36.053,36.053,193869.7318
2007-05-30 11:55:00,68.05,68.07,67.98,68.04,189600.43787629995,36.053,36.0636,36.0159,36.0477,189600.4379
2007-05-30 12:00:00,68.06,68.17,68.05,68.14,168472.9064039409,36.0583,36.1166,36.053,36.1007,168472.9064
2007-05-30 12:05:00,68.13,68.28,68.08,68.15,1015654.0777230432,36.0954,36.1748,36.0689,36.106,1015654.0777
2007-05-30 12:10:00,68.15,68.34,68.15,68.27,207991.2424740011,36.106,36.2066,36.106,36.1695,207991.2425
2007-05-30 12:15:00,68.27,68.46,68.24,68.43,148659.00383141762,36.1695,36.2702,36.1536,36.2543,148659.0038
2007-05-30 12:20:00,68.43,68.52,68.31,68.48,252983.03229337712,36.2543,36.302,36.1907,36.2808,252983.0323
2007-05-30 12:25:00,68.48,68.56,68.47,68.49,166830.87027914615,36.2808,36.3232,36.2755,36.2861,166830.8703
2007-05-30 12:30:00,68.5,68.56,68.47,68.52,147892.72030651342,36.2914,36.3232,36.2755,36.302,147892.7203
2007-05-30 12:35:00,68.51,68.58,68.45,68.46,241598.24849480024,36.2967,36.3338,36.2649,36.2702,241598.2485
2007-05-30 12:40:00,68.45,68.53,68.44,68.51,117569.78653530378,36.2649,36.3073,36.2596,36.2967,117569.7865
2007-05-30 12:45:00,68.51,68.64,68.49,68.63,165845.6486042693,36.2967,36.3656,36.2861,36.3603,165845.6486
2007-05-30 12:50:00,68.63,68.65,68.46,68.47,150082.10180623975,36.3603,36.3709,36.2702,36.2755,150082.1018
2007-05-30 12:55:00,68.46,68.49,68.38,68.45,108702.79146141215,36.2702,36.2861,36.2278,36.2649,108702.7915
2007-05-30 13:00:00,68.45,68.48,68.36,68.43,105090.31198686371,36.2649,36.2808,36.2172,36.2543,105090.312
2007-05-30 13:05:00,68.43,68.56,68.43,68.48,131581.82813355228,36.2543,36.3232,36.2543,36.2808,131581.8281
2007-05-30 13:10:00,68.48,68.51,68.42,68.49,87794.19813902573,36.2808,36.2967,36.249,36.2861,87794.1981
2007-05-30 13:15:00,68.49,68.52,68.45,68.49,81554.46086480569,36.2861,36.302,36.2649,36.2861,81554.4609
2007-05-30 13:20:00,68.49,68.58,68.47,68.55,68418.17186644774,36.2861,36.3338,36.2755,36.3179,68418.1719
2007-05-30 13:25:00,68.56,68.58,68.51,68.52,64696.223316912976,36.3232,36.3338,36.2967,36.302,64696.2233
2007-05-30 13:30:00,68.54,68.6,68.52,68.59,88998.35796387521,36.3126,36.3444,36.302,36.3391,88998.358
2007-05-30 13:35:00,68.59,68.64,68.48,68.49,116803.50301039957,36.3391,36.3656,36.2808,36.2861,116803.503
2007-05-30 13:40:00,68.49,68.57,68.42,68.42,104980.8429118774,36.2861,36.3285,36.249,36.249,104980.8429
2007-05-30 13:45:00,68.42,68.62,68.42,68.62,89217.29611384784,36.249,36.355,36.249,36.355,89217.2961
2007-05-30 13:50:00,68.64,68.65,68.49,68.51,139025.7252326218,36.3656,36.3709,36.2861,36.2967,139025.7252
2007-05-30 13:55:00,68.49,68.56,68.47,68.54,73125.34209085934,36.2861,36.3232,36.2755,36.3126,73125.3421
2007-05-30 14:00:00,68.55,68.59,68.38,68.4,181937.60262725785,36.3179,36.3391,36.2278,36.2384,181937.6026
2007-05-30 14:05:00,68.4,68.51,68.24,68.46,225396.8253968254,36.2384,36.2967,36.1536,36.2702,225396.8254
2007-05-30 14:10:00,68.46,68.56,68.4,68.53,219923.3716475096,36.2702,36.3232,36.2384,36.3073,219923.3716
2007-05-30 14:15:00,68.52,68.64,68.48,68.59,197482.2112753148,36.302,36.3656,36.2808,36.3391,197482.2113
2007-05-30 14:20:00,68.58,68.58,68.44,68.49,153804.0503557745,36.3338,36.3338,36.2596,36.2861,153804.0504
2007-05-30 14:25:00,68.49,68.69,68.48,68.68,191351.94307608105,36.2861,36.392,36.2808,36.3867,191351.9431
2007-05-30 14:30:00,68.68,68.7,68.62,68.65,268637.1100164204,36.3867,36.3973,36.355,36.3709,268637.11
2007-05-30 14:35:00,68.66,68.71,68.57,68.59,227805.14504652435,36.3762,36.4026,36.3285,36.3391,227805.145
2007-05-30 14:40:00,68.59,68.7,68.57,68.68,130596.60645867544,36.3391,36.3973,36.3285,36.3867,130596.6065
2007-05-30 14:45:00,68.69,68.7,68.61,68.65,111548.98741105638,36.392,36.3973,36.3497,36.3709,111548.9874
2007-05-30 14:50:00,68.64,68.7,68.61,68.66,94800.21893814998,36.3656,36.3973,36.3497,36.3762,94800.2189
2007-05-30 14:55:00,68.66,68.71,68.62,68.66,106841.81718664478,36.3762,36.4026,36.355,36.3762,106841.8172
2007-05-30 15:00:00,68.66,68.71,68.64,68.7,102791.46141215108,36.3762,36.4026,36.3656,36.3973,102791.4614
2007-05-30 15:05:00,68.7,68.72,68.63,68.65,103338.80678708263,36.3973,36.4079,36.3603,36.3709,103338.8068
2007-05-30 15:10:00,68.65,68.67,68.6,68.62,90421.45593869733,36.3709,36.3815,36.3444,36.355,90421.4559
2007-05-30 15:15:00,68.63,68.68,68.61,68.65,99726.3273125342,36.3603,36.3867,36.3497,36.3709,99726.3273
2007-05-30 15:20:00,68.65,68.68,68.56,68.66,153256.70498084291,36.3709,36.3867,36.3232,36.3762,153256.705
2007-05-30 15:25:00,68.66,68.68,68.59,68.62,105309.25013683634,36.3762,36.3867,36.3391,36.355,105309.2501
2007-05-30 15:30:00,68.63,68.7,68.59,68.7,154241.92665571976,36.3603,36.3973,36.3391,36.3973,154241.9267
2007-05-30 15:35:00,68.69,68.79,68.66,68.73,211165.84564860427,36.392,36.445,36.3762,36.4132,211165.8456
2007-05-30 15:40:00,68.73,68.83,68.72,68.82,159168.03503010402,36.4132,36.4662,36.4079,36.4609,159168.035
2007-05-30 15:45:00,68.82,68.9,68.8,68.81,190804.59770114944,36.4609,36.5033,36.4503,36.4556,190804.5977
2007-05-30 15:50:00,68.81,68.85,68.76,68.8,177668.30870279146,36.4556,36.4768,36.4291,36.4503,177668.3087
2007-05-30 15:55:00,68.8,68.8,68.66,68.74,264039.4088669951,36.4503,36.4503,36.3762,36.4185,264039.4089
2007-05-31 09:30:00,68.53,68.69,68.51,68.51,203721.9485495348,36.3073,36.392,36.2967,36.2967,203721.9485
2007-05-31 09:35:00,68.49,68.55,68.28,68.29,128626.16310892174,36.2861,36.3179,36.1748,36.1801,128626.1631
2007-05-31 09:40:00,68.3,68.59,68.24,68.56,199781.06185002736,36.1854,36.3391,36.1536,36.3232,199781.0619
2007-05-31 09:45:00,68.56,68.67,68.49,68.63,208866.9950738916,36.3232,36.3815,36.2861,36.3603,208866.9951
2007-05-31 09:50:00,68.64,68.64,68.53,68.53,125013.6836343733,36.3656,36.3656,36.3073,36.3073,125013.6836
2007-05-31 09:55:00,68.53,68.67,68.49,68.66,146141.21510673236,36.3073,36.3815,36.2861,36.3762,146141.2151
2007-05-31 10:00:00,68.67,68.88,68.65,68.79,233935.41324575807,36.3815,36.4927,36.3709,36.445,233935.4132
2007-05-31 10:05:00,68.79,68.85,68.74,68.83,147783.2512315271,36.445,36.4768,36.4185,36.4662,147783.2512
2007-05-31 10:10:00,68.82,68.89,68.81,68.84,172085.38587848932,36.4609,36.498,36.4556,36.4715,172085.3859
2007-05-31 10:15:00,68.85,68.92,68.75,68.8,140886.69950738916,36.4768,36.5139,36.4238,36.4503,140886.6995
2007-05-31 10:20:00,68.8,68.81,68.56,68.57,124575.80733442804,36.4503,36.4556,36.3232,36.3285,124575.8073
2007-05-31 10:25:00,68.56,68.6,68.5,68.53,170552.8188286809,36.3232,36.3444,36.2914,36.3073,170552.8188
2007-05-31 10:30:00,68.52,69.0,68.51,69.0,733442.8024083197,36.302,36.5563,36.2967,36.5563,733442.8024
2007-05-31 10:35:00,68.99,69.11,68.91,69.1,425068.4181718665,36.551,36.6146,36.5086,36.6093,425068.4182
2007-05-31 10:40:00,69.1,69.19,69.02,69.03,329173.5084838533,36.6093,36.6569,36.5669,36.5722,329173.5085
2007-05-31 10:45:00,69.04,69.19,69.02,69.19,195073.89162561577,36.5775,36.6569,36.5669,36.6569,195073.8916
2007-05-31 10:50:00,69.17,69.24,69.1,69.18,208429.1187739464,36.6464,36.6834,36.6093,36.6516,208429.1188
2007-05-31 10:55:00,69.18,69.24,69.17,69.23,135303.77668308702,36.6516,36.6834,36.6464,36.6781,135303.7767
2007-05-31 11:00:00,69.23,69.3,69.09,69.11,259551.1767925561,36.6781,36.7152,36.604,36.6146,259551.1768
2007-05-31 11:05:00,69.1,69.12,69.01,69.04,197591.68035030103,36.6093,36.6199,36.5616,36.5775,197591.6804
2007-05-31 11:10:00,69.04,69.09,68.75,68.82,214340.44882320747,36.5775,36.604,36.4238,36.4609,214340.4488
2007-05-31 11:15:00,68.8,68.8,68.42,68.44,334646.9622331691,36.4503,36.4503,36.249,36.2596,334646.9622
2007-05-31 11:20:00,68.44,68.59,68.3,68.53,371975.916803503,36.2596,36.3391,36.1854,36.3073,371975.9168
2007-05-31 11:25:00,68.53,68.59,68.39,68.45,191461.4121510673,36.3073,36.3391,36.2331,36.2649,191461.4122
2007-05-31 11:30:00,68.47,68.57,68.44,68.57,206458.67542419268,36.2755,36.3285,36.2596,36.3285,206458.6754
2007-05-31 11:35:00,68.57,68.62,68.35,68.42,253420.9085933224,36.3285,36.355,36.2119,36.249,253420.9086
2007-05-31 11:40:00,68.45,68.49,68.4,68.4,140010.94690749864,36.2649,36.2861,36.2384,36.2384,140010.9469
2007-05-31 11:45:00,68.4,68.4,68.3,68.32,224630.5418719212,36.2384,36.2384,36.1854,36.196,224630.5419
2007-05-31 11:50:00,68.33,68.34,68.06,68.12,322824.302134647,36.2013,36.2066,36.0583,36.0901,322824.3021
2007-05-31 11:55:00,68.11,68.19,67.91,67.93,365845.6486042693,36.0848,36.1271,35.9788,35.9894,365845.6486
2007-05-31 12:00:00,67.93,68.0,67.75,67.86,218828.68089764644,35.9894,36.0265,35.894,35.9523,218828.6809
2007-05-31 12:05:00,67.86,68.1,67.84,68.08,225944.170771757,35.9523,36.0795,35.9417,36.0689,225944.1708
2007-05-31 12:10:00,68.09,68.19,68.06,68.14,120306.51340996168,36.0742,36.1271,36.0583,36.1007,120306.5134
2007-05-31 12:15:00,68.15,68.2,68.08,68.19,61412.15106732348,36.106,36.1324,36.0689,36.1271,61412.1511
2007-05-31 12:20:00,68.17,68.21,68.12,68.17,103448.27586206896,36.1166,36.1377,36.0901,36.1166,103448.2759
2007-05-31 12:25:00,68.17,68.18,68.12,68.17,67104.54296661193,36.1166,36.1218,36.0901,36.1166,67104.543
2007-05-31 12:30:00,68.17,68.17,68.12,68.13,118007.66283524904,36.1166,36.1166,36.0901,36.0954,118007.6628
2007-05-31 12:35:00,68.13,68.13,68.03,68.06,117460.31746031748,36.0954,36.0954,36.0424,36.0583,117460.3175
2007-05-31 12:40:00,68.06,68.06,67.96,67.97,92391.89928845102,36.0583,36.0583,36.0053,36.0106,92391.8993
2007-05-31 12:45:00,67.98,68.03,67.93,67.97,95785.44061302682,36.0159,36.0424,35.9894,36.0106,95785.4406
2007-05-31 12:50:00,67.97,68.03,67.95,68.01,142747.67378215655,36.0106,36.0424,36.0,36.0318,142747.6738
2007-05-31 12:55:00,68.01,68.03,67.97,67.98,73782.15654077723,36.0318,36.0424,36.0106,36.0159,73782.1565
2007-05-31 13:00:00,67.98,68.11,67.96,68.01,135741.6529830323,36.0159,36.0848,36.0053,36.0318,135741.653
2007-05-31 13:05:00,68.0,68.03,67.78,67.79,163108.92172961138,36.0265,36.0424,35.9099,35.9152,163108.9217
2007-05-31 13:10:00,67.79,67.89,67.78,67.88,119649.6989600438,35.9152,35.9682,35.9099,35.9629,119649.699
2007-05-31 13:15:00,67.87,67.91,67.76,67.85,84729.06403940887,35.9576,35.9788,35.8993,35.947,84729.064
2007-05-31 13:20:00,67.85,68.0,67.85,67.97,126984.12698412698,35.947,36.0265,35.947,36.0106,126984.127
2007-05-31 13:25:00,67.98,67.99,67.88,67.96,89655.1724137931,36.0159,36.0212,35.9629,36.0053,89655.1724
2007-05-31 13:30:00,67.97,68.0,67.9,67.93,82539.68253968254,36.0106,36.0265,35.9735,35.9894,82539.6825
2007-05-31 13:35:00,67.94,67.96,67.77,67.78,160919.54022988505,35.9947,36.0053,35.9046,35.9099,160919.5402
2007-05-31 13:40:00,67.78,68.03,67.78,68.0,192775.04105090312,35.9099,36.0424,35.9099,36.0265,192775.0411
2007-05-31 13:45:00,68.01,68.19,67.95,68.15,163875.2052545156,36.0318,36.1271,36.0,36.106,163875.2053
2007-05-31 13:50:00,68.15,68.24,68.11,68.12,166940.33935413248,36.106,36.1536,36.0848,36.0901,166940.3394
2007-05-31 13:55:00,68.13,68.26,68.11,68.22,96989.6004378763,36.0954,36.1642,36.0848,36.143,96989.6004
2007-05-31 14:00:00,68.23,68.48,68.23,68.46,183908.0459770115,36.1483,36.2808,36.1483,36.2702,183908.046
2007-05-31 14:05:00,68.45,68.48,68.32,68.38,149644.2255062945,36.2649,36.2808,36.196,36.2278,149644.2255
2007-05-31 14:10:00,68.38,68.42,68.38,68.4,71373.83689107827,36.2278,36.249,36.2278,36.2384,71373.8369
2007-05-31 14:15:00,68.4,68.44,68.26,68.44,112096.33278598796,36.2384,36.2596,36.1642,36.2596,112096.3328
2007-05-31 14:20:00,68.43,68.62,68.43,68.6,143185.5500821018,36.2543,36.355,36.2543,36.3444,143185.5501
2007-05-31 14:25:00,68.6,68.72,68.59,68.64,167487.68472906406,36.3444,36.4079,36.3391,36.3656,167487.6847
2007-05-31 14:30:00,68.63,68.71,68.63,68.69,98741.10563765735,36.3603,36.4026,36.3603,36.392,98741.1056
2007-05-31 14:35:00,68.69,68.76,68.68,68.7,92610.83743842364,36.392,36.4291,36.3867,36.3973,92610.8374
2007-05-31 14:40:00,68.7,68.7,68.55,68.61,131472.35905856595,36.3973,36.3973,36.3179,36.3497,131472.3591
2007-05-31 14:45:00,68.62,68.63,68.56,68.63,58347.01696770662,36.355,36.3603,36.3232,36.3603,58347.017
2007-05-31 14:50:00,68.63,68.73,68.63,68.64,97099.06951286262,36.3603,36.4132,36.3603,36.3656,97099.0695
2007-05-31 14:55:00,68.63,68.67,68.33,68.39,107498.63163656268,36.3603,36.3815,36.2013,36.2331,107498.6316
2007-05-31 15:00:00,68.39,68.5,68.31,68.36,114395.1833607006,36.2331,36.2914,36.1907,36.2172,114395.1834
2007-05-31 15:05:00,68.35,68.47,68.28,68.29,124137.93103448275,36.2119,36.2755,36.1748,36.1801,124137.931
2007-05-31 15:10:00,68.3,68.43,68.28,68.41,99945.26546250684,36.1854,36.2543,36.1748,36.2437,99945.2655
2007-05-31 15:15:00,68.4,68.45,68.36,68.37,103119.86863711002,36.2384,36.2649,36.2172,36.2225,103119.8686
2007-05-31 15:20:00,68.37,68.41,68.35,68.38,177668.30870279146,36.2225,36.2437,36.2119,36.2278,177668.3087
2007-05-31 15:25:00,68.38,68.41,68.17,68.19,260755.3366174056,36.2278,36.2437,36.1166,36.1271,260755.3366
2007-05-31 15:30:00,68.18,68.25,68.06,68.06,140229.88505747126,36.1218,36.1589,36.0583,36.0583,140229.8851
2007-05-31 15:35:00,68.06,68.17,68.06,68.1,104980.8429118774,36.0583,36.1166,36.0583,36.0795,104980.8429
2007-05-31 15:40:00,68.1,68.13,68.06,68.13,173836.8910782704,36.0795,36.0954,36.0583,36.0954,173836.8911
2007-05-31 15:45:00,68.13,68.17,68.09,68.16,125232.62178434592,36.0954,36.1166,36.0742,36.1113,125232.6218
2007-05-31 15:50:00,68.15,68.19,68.13,68.19,131253.42090859334,36.106,36.1271,36.0954,36.1271,131253.4209
2007-05-31 15:55:00,68.19,68.31,68.17,68.17,276628.35249042144,36.1271,36.1907,36.1166,36.1166,276628.3525
2007-06-01 09:30:00,68.64,68.95,68.51,68.91,194745.48440065683,36.3656,36.5298,36.2967,36.5086,194745.4844
2007-06-01 09:35:00,68.91,68.97,68.88,68.9,136288.9983579639,36.5086,36.5404,36.4927,36.5033,136288.9984
2007-06-01 09:40:00,68.91,68.93,68.75,68.87,112205.80186097429,36.5086,36.5192,36.4238,36.4874,112205.8019
2007-06-01 09:45:00,68.87,69.01,68.86,69.01,153366.17405582924,36.4874,36.5616,36.4821,36.5616,153366.1741
2007-06-01 09:50:00,69.01,69.2,68.96,69.15,243897.0990695129,36.5616,36.6622,36.5351,36.6358,243897.0991
2007-06-01 09:55:00,69.14,69.15,69.08,69.11,114614.12151067324,36.6305,36.6358,36.5987,36.6146,114614.1215
2007-06-01 10:00:00,69.11,69.96,69.04,69.23,275095.78544061305,36.6146,37.0649,36.5775,36.6781,275095.7854
2007-06-01 10:05:00,69.25,69.43,69.19,69.37,248494.8002189381,36.6887,36.7841,36.6569,36.7523,248494.8002
2007-06-01 10:10:00,69.36,69.4,69.29,69.35,172851.66940339355,36.747,36.7682,36.7099,36.7417,172851.6694
2007-06-01 10:15:00,69.34,69.51,69.33,69.5,177449.37055281884,36.7364,36.8265,36.7311,36.8212,177449.3706
2007-06-01 10:20:00,69.5,69.52,69.28,69.28,163984.67432950193,36.8212,36.8318,36.7046,36.7046,163984.6743
2007-06-01 10:25:00,69.31,69.31,69.06,69.13,215216.201423098,36.7205,36.7205,36.5881,36.6252,215216.2014
2007-06-01 10:30:00,69.13,69.26,69.12,69.23,163984.67432950193,36.6252,36.694,36.6199,36.6781,163984.6743
2007-06-01 10:35:00,69.23,69.32,69.19,69.27,105966.06458675423,36.6781,36.7258,36.6569,36.6993,105966.0646
2007-06-01 10:40:00,69.27,69.39,69.24,69.35,144061.30268199235,36.6993,36.7629,36.6834,36.7417,144061.3027
2007-06-01 10:45:00,69.35,69.39,69.24,69.32,104761.90476190476,36.7417,36.7629,36.6834,36.7258,104761.9048
2007-06-01 10:50:00,69.31,69.36,69.24,69.34,108812.26053639848,36.7205,36.747,36.6834,36.7364,108812.2605
2007-06-01 10:55:00,69.35,69.39,69.25,69.33,128954.57033388068,36.7417,36.7629,36.6887,36.7311,128954.5703
2007-06-01 11:00:00,69.35,69.37,69.24,69.31,181499.72632731253,36.7417,36.7523,36.6834,36.7205,181499.7263
2007-06-01 11:05:00,69.33,69.46,69.31,69.44,135851.1220580186,36.7311,36.8,36.7205,36.7894,135851.1221
2007-06-01 11:10:00,69.44,69.46,69.37,69.44,84729.06403940887,36.7894,36.8,36.7523,36.7894,84729.064
2007-06-01 11:15:00,69.44,69.58,69.44,69.57,123152.70935960591,36.7894,36.8636,36.7894,36.8583,123152.7094
2007-06-01 11:20:00,69.57,69.57,69.47,69.55,107717.56978653531,36.8583,36.8583,36.8053,36.8477,107717.5698
2007-06-01 11:25:00,69.55,69.63,69.55,69.58,147016.96770662288,36.8477,36.8901,36.8477,36.8636,147016.9677
2007-06-01 11:30:00,69.58,69.59,69.38,69.49,136070.06020799125,36.8636,36.8689,36.7576,36.8159,136070.0602
2007-06-01 11:35:00,69.49,69.57,69.43,69.56,94690.74986316366,36.8159,36.8583,36.7841,36.853,94690.7499
2007-06-01 11:40:00,69.57,69.6,69.5,69.54,108812.26053639848,36.8583,36.8742,36.8212,36.8424,108812.2605
2007-06-01 11:45:00,69.54,69.65,69.54,69.59,93267.65188834154,36.8424,36.9007,36.8424,36.8689,93267.6519
2007-06-01 11:50:00,69.59,69.65,69.58,69.6,102791.46141215108,36.8689,36.9007,36.8636,36.8742,102791.4614
2007-06-01 11:55:00,69.6,69.65,69.54,69.56,175697.86535303778,36.8742,36.9007,36.8424,36.853,175697.8654
2007-06-01 12:00:00,69.56,69.6,69.43,69.44,173946.3601532567,36.853,36.8742,36.7841,36.7894,173946.3602
2007-06-01 12:05:00,69.44,69.47,69.27,69.33,119102.3535851122,36.7894,36.8053,36.6993,36.7311,119102.3536
2007-06-01 12:10:00,69.33,69.39,69.24,69.35,146250.68418171868,36.7311,36.7629,36.6834,36.7417,146250.6842
2007-06-01 12:15:00,69.35,69.43,69.34,69.37,64586.75424192666,36.7417,36.7841,36.7364,36.7523,64586.7542
2007-06-01 12:20:00,69.37,69.42,69.33,69.38,69731.80076628353,36.7523,36.7788,36.7311,36.7576,69731.8008
2007-06-01 12:25:00,69.38,69.39,69.33,69.36,74110.56376573618,36.7576,36.7629,36.7311,36.747,74110.5638
2007-06-01 12:30:00,69.36,69.4,69.31,69.38,74110.56376573618,36.747,36.7682,36.7205,36.7576,74110.5638
2007-06-01 12:35:00,69.37,69.55,69.34,69.52,157744.9370552819,36.7523,36.8477,36.7364,36.8318,157744.9371
2007-06-01 12:40:00,69.53,69.56,69.36,69.45,98522.16748768474,36.8371,36.853,36.747,36.7947,98522.1675
2007-06-01 12:45:00,69.44,69.52,69.41,69.48,99507.38916256158,36.7894,36.8318,36.7735,36.8106,99507.3892
2007-06-01 12:50:00,69.49,69.53,69.43,69.48,57580.73344280241,36.8159,36.8371,36.7841,36.8106,57580.7334
2007-06-01 12:55:00,69.5,69.55,69.47,69.49,82649.15161466887,36.8212,36.8477,36.8053,36.8159,82649.1516
2007-06-01 13:00:00,69.49,69.55,69.42,69.44,84400.65681444992,36.8159,36.8477,36.7788,36.7894,84400.6568
2007-06-01 13:05:00,69.44,69.54,69.42,69.44,90859.3322386426,36.7894,36.8424,36.7788,36.7894,90859.3322
2007-06-01 13:10:00,69.44,69.54,69.44,69.47,117241.37931034484,36.7894,36.8424,36.7894,36.8053,117241.3793
2007-06-01 13:15:00,69.46,69.59,69.41,69.52,116146.68856048166,36.8,36.8689,36.7735,36.8318,116146.6886
2007-06-01 13:20:00,69.53,69.54,69.44,69.48,119540.22988505747,36.8371,36.8424,36.7894,36.8106,119540.2299
2007-06-01 13:25:00,69.49,69.54,69.44,69.52,49261.08374384237,36.8159,36.8424,36.7894,36.8318,49261.0837
2007-06-01 13:30:00,69.52,69.54,69.48,69.5,49808.42911877395,36.8318,36.8424,36.8106,36.8212,49808.4291
2007-06-01 13:35:00,69.5,69.52,69.44,69.48,67432.95019157088,36.8212,36.8318,36.7894,36.8106,67432.9502
2007-06-01 13:40:00,69.47,69.54,69.46,69.5,48166.3929939792,36.8053,36.8424,36.8,36.8212,48166.393
2007-06-01 13:45:00,69.51,69.54,69.44,69.5,42911.877394636016,36.8265,36.8424,36.7894,36.8212,42911.8774
2007-06-01 13:50:00,69.49,69.54,69.43,69.54,69074.98631636563,36.8159,36.8424,36.7841,36.8424,69074.9863
2007-06-01 13:55:00,69.54,69.54,69.45,69.45,43678.16091954024,36.8424,36.8424,36.7947,36.7947,43678.1609
2007-06-01 14:00:00,69.46,69.5,69.45,69.49,79146.14121510673,36.8,36.8212,36.7947,36.8159,79146.1412
2007-06-01 14:05:00,69.49,69.54,69.46,69.54,58018.60974274768,36.8159,36.8424,36.8,36.8424,58018.6097
2007-06-01 14:10:00,69.54,69.61,69.53,69.58,83087.02791461413,36.8424,36.8795,36.8371,36.8636,83087.0279
2007-06-01 14:15:00,69.58,69.61,69.58,69.58,49698.96004378763,36.8636,36.8795,36.8636,36.8636,49698.96
2007-06-01 14:20:00,69.57,69.58,69.43,69.44,95347.56431308156,36.8583,36.8636,36.7841,36.7894,95347.5643
2007-06-01 14:25:00,69.44,69.44,69.33,69.41,155117.6792556103,36.7894,36.7894,36.7311,36.7735,155117.6793
2007-06-01 14:30:00,69.42,69.43,69.38,69.41,66995.07389162562,36.7788,36.7841,36.7576,36.7735,66995.0739
2007-06-01 14:35:00,69.4,69.44,69.34,69.39,61850.02736726875,36.7682,36.7894,36.7364,36.7629,61850.0274
2007-06-01 14:40:00,69.39,69.5,69.38,69.42,65681.44499178982,36.7629,36.8212,36.7576,36.7788,65681.445
2007-06-01 14:45:00,69.43,69.54,69.42,69.52,59989.05309250137,36.7841,36.8424,36.7788,36.8318,59989.0531
2007-06-01 14:50:00,69.53,69.53,69.47,69.52,43459.2227695676,36.8371,36.8371,36.8053,36.8318,43459.2228
2007-06-01 14:55:00,69.51,69.52,69.44,69.46,31089.21729611385,36.8265,36.8318,36.7894,36.8,31089.2173
2007-06-01 15:00:00,69.46,69.47,69.36,69.39,62287.903667214014,36.8,36.8053,36.747,36.7629,62287.9037
2007-06-01 15:05:00,69.39,69.42,69.34,69.34,99726.3273125342,36.7629,36.7788,36.7364,36.7364,99726.3273
2007-06-01 15:10:00,69.35,69.36,69.26,69.33,88013.13628899836,36.7417,36.747,36.694,36.7311,88013.1363
2007-06-01 15:15:00,69.33,69.34,69.27,69.29,78708.26491516148,36.7311,36.7364,36.6993,36.7099,78708.2649
2007-06-01 15:20:00,69.3,69.31,69.22,69.27,127093.5960591133,36.7152,36.7205,36.6728,36.6993,127093.5961
2007-06-01 15:25:00,69.27,69.33,69.22,69.23,69512.8626163109,36.6993,36.7311,36.6728,36.6781,69512.8626
2007-06-01 15:30:00,69.23,69.31,69.23,69.28,135194.30760810073,36.6781,36.7205,36.6781,36.7046,135194.3076
2007-06-01 15:35:00,69.27,69.31,69.26,69.31,72796.93486590039,36.6993,36.7205,36.694,36.7205,72796.9349
2007-06-01 15:40:00,69.3,69.33,69.24,69.26,136617.40558292283,36.7152,36.7311,36.6834,36.694,136617.4056
2007-06-01 15:45:00,69.26,69.32,69.21,69.22,216201.4230979748,36.694,36.7258,36.6675,36.6728,216201.4231
2007-06-01 15:50:00,69.22,69.31,69.22,69.29,128735.63218390803,36.6728,36.7205,36.6728,36.7099,128735.6322
2007-06-01 15:55:00,69.3,69.38,69.29,69.33,245539.13519430763,36.7152,36.7576,36.7099,36.7311,245539.1352
2007-06-04 09:30:00,69.35,69.76,69.34,69.57,175478.92720306513,36.7417,36.9589,36.7364,36.8583,175478.9272
2007-06-04 09:35:00,69.57,69.65,69.36,69.65,157197.5916803503,36.8583,36.9007,36.747,36.9007,157197.5917
2007-06-04 09:40:00,69.62,69.88,69.62,69.81,198576.9020251779,36.8848,37.0225,36.8848,36.9854,198576.902
2007-06-04 09:45:00,69.78,69.99,69.75,69.94,181171.3191023536,36.9695,37.0808,36.9536,37.0543,181171.3191
2007-06-04 09:50:00,69.94,69.96,69.8,69.95,179310.3448275862,37.0543,37.0649,36.9801,37.0596,179310.3448
2007-06-04 09:55:00,69.88,69.91,69.73,69.84,114723.59058565956,37.0225,37.0384,36.943,37.0013,114723.5906
2007-06-04 10:00:00,69.84,69.95,69.72,69.75,164532.0197044335,37.0013,37.0596,36.9377,36.9536,164532.0197
2007-06-04 10:05:00,69.75,69.86,69.65,69.66,151395.73070607553,36.9536,37.0119,36.9007,36.906,151395.7307
2007-06-04 10:10:00,69.65,69.82,69.64,69.72,139354.13245758074,36.9007,36.9907,36.8954,36.9377,139354.1325
2007-06-04 10:15:00,69.73,69.78,69.64,69.65,89764.64148877942,36.943,36.9695,36.8954,36.9007,89764.6415
2007-06-04 10:20:00,69.64,69.72,69.62,69.63,126108.37438423646,36.8954,36.9377,36.8848,36.8901,126108.3744
2007-06-04 10:25:00,69.64,69.72,69.61,69.65,121291.73508483854,36.8954,36.9377,36.8795,36.9007,121291.7351
2007-06-04 10:30:00,69.65,69.73,69.61,69.68,101587.3015873016,36.9007,36.943,36.8795,36.9165,101587.3016
2007-06-04 10:35:00,69.67,69.75,69.63,69.65,117569.78653530378,36.9113,36.9536,36.8901,36.9007,117569.7865
2007-06-04 10:40:00,69.65,69.77,69.57,69.75,135194.30760810073,36.9007,36.9642,36.8583,36.9536,135194.3076
2007-06-04 10:45:00,69.76,69.81,69.65,69.67,95785.44061302682,36.9589,36.9854,36.9007,36.9113,95785.4406
2007-06-04 10:50:00,69.65,69.75,69.64,69.71,124137.93103448275,36.9007,36.9536,36.8954,36.9324,124137.931
2007-06-04 10:55:00,69.7,69.74,69.62,69.7,91187.73946360154,36.9271,36.9483,36.8848,36.9271,91187.7395
2007-06-04 11:00:00,69.69,69.71,69.63,69.65,86699.50738916257,36.9218,36.9324,36.8901,36.9007,86699.5074
2007-06-04 11:05:00,69.65,69.71,69.63,69.7,94471.81171319104,36.9007,36.9324,36.8901,36.9271,94471.8117
2007-06-04 11:10:00,69.71,69.71,69.59,69.65,140120.41598248496,36.9324,36.9324,36.8689,36.9007,140120.416
2007-06-04 11:15:00,69.65,69.7,69.58,69.66,95457.03338806788,36.9007,36.9271,36.8636,36.906,95457.0334
2007-06-04 11:20:00,69.66,69.7,69.64,69.67,46852.76409414341,36.906,36.9271,36.8954,36.9113,46852.7641
2007-06-04 11:25:00,69.68,69.79,69.65,69.79,130815.54460864808,36.9165,36.9748,36.9007,36.9748,130815.5446
2007-06-04 11:30:00,69.79,69.88,69.75,69.87,119978.10618500276,36.9748,37.0225,36.9536,37.0172,119978.1062
2007-06-04 11:35:00,69.88,70.04,69.82,70.04,231089.21729611387,37.0225,37.1073,36.9907,37.1073,231089.2173
2007-06-04 11:40:00,70.03,70.08,69.96,70.06,237438.4236453202,37.102,37.1285,37.0649,37.1179,237438.4236
2007-06-04 11:45:00,70.06,70.15,70.01,70.08,170552.8188286809,37.1179,37.1656,37.0914,37.1285,170552.8188
2007-06-04 11:50:00,70.08,70.09,69.94,69.96,110016.42036124796,37.1285,37.1338,37.0543,37.0649,110016.4204
2007-06-04 11:55:00,69.97,70.08,69.97,70.08,134975.3694581281,37.0702,37.1285,37.0702,37.1285,134975.3695
2007-06-04 12:00:00,70.08,70.09,69.97,70.06,134428.0240831965,37.1285,37.1338,37.0702,37.1179,134428.0241
2007-06-04 12:05:00,70.06,70.11,70.0,70.11,157307.06075533663,37.1179,37.1444,37.0861,37.1444,157307.0608
2007-06-04 12:10:00,70.11,70.14,69.89,69.9,122386.4258347017,37.1444,37.1603,37.0278,37.0331,122386.4258
2007-06-04 12:15:00,69.9,70.02,69.9,69.93,77066.22879036673,37.0331,37.0967,37.0331,37.049,77066.2288
2007-06-04 12:20:00,69.93,70.01,69.87,69.87,111439.51833607006,37.049,37.0914,37.0172,37.0172,111439.5183
2007-06-04 12:25:00,69.88,70.01,69.32,69.96,261850.02736726875,37.0225,37.0914,36.7258,37.0649,261850.0274
2007-06-04 12:30:00,69.96,69.98,69.88,69.97,62397.37274220033,37.0649,37.0755,37.0225,37.0702,62397.3727
2007-06-04 12:35:00,69.98,70.15,69.98,70.09,91187.73946360154,37.0755,37.1656,37.0755,37.1338,91187.7395
2007-06-04 12:40:00,70.07,70.15,70.03,70.07,75205.25451559934,37.1232,37.1656,37.102,37.1232,75205.2545
2007-06-04 12:45:00,70.06,70.14,70.05,70.11,56704.98084291188,37.1179,37.1603,37.1126,37.1444,56704.9808
2007-06-04 12:50:00,70.11,70.2,70.1,70.18,93705.5281882868,37.1444,37.192,37.1391,37.1815,93705.5282
2007-06-04 12:55:00,70.18,70.2,70.12,70.12,96004.37876299946,37.1815,37.192,37.1497,37.1497,96004.3788
2007-06-04 13:00:00,70.13,70.22,70.08,70.21,119649.6989600438,37.155,37.2026,37.1285,37.1973,119649.699
2007-06-04 13:05:00,70.2,70.21,70.15,70.15,50684.18171866448,37.192,37.1973,37.1656,37.1656,50684.1817
2007-06-04 13:10:00,70.14,70.18,70.1,70.17,50246.30541871922,37.1603,37.1815,37.1391,37.1762,50246.3054
2007-06-04 13:15:00,70.17,70.19,70.0,70.01,81992.33716475096,37.1762,37.1867,37.0861,37.0914,81992.3372
2007-06-04 13:20:00,70.0,70.09,69.99,70.03,71811.71319102353,37.0861,37.1338,37.0808,37.102,71811.7132
2007-06-04 13:25:00,70.03,70.04,69.98,70.01,67980.29556650246,37.102,37.1073,37.0755,37.0914,67980.2956
2007-06-04 13:30:00,70.01,70.03,69.98,70.0,74986.31636562671,37.0914,37.102,37.0755,37.0861,74986.3164
2007-06-04 13:35:00,70.0,70.04,69.92,69.95,99507.38916256158,37.0861,37.1073,37.0437,37.0596,99507.3892
2007-06-04 13:40:00,69.96,69.98,69.91,69.91,47947.45484400657,37.0649,37.0755,37.0384,37.0384,47947.4548
2007-06-04 13:45:00,69.91,69.93,69.84,69.93,106841.81718664478,37.0384,37.049,37.0013,37.049,106841.8172
2007-06-04 13:50:00,69.92,69.92,69.81,69.88,71702.24411603723,37.0437,37.0437,36.9854,37.0225,71702.2441
2007-06-04 13:55:00,69.89,69.95,69.86,69.86,50574.71264367816,37.0278,37.0596,37.0119,37.0119,50574.7126
2007-06-04 14:00:00,69.86,69.98,69.84,69.96,66557.19759168035,37.0119,37.0755,37.0013,37.0649,66557.1976
2007-06-04 14:05:00,69.95,69.98,69.86,69.94,61193.21291735085,37.0596,37.0755,37.0119,37.0543,61193.2129
2007-06-04 14:10:00,69.94,69.94,69.88,69.91,57799.67159277504,37.0543,37.0543,37.0225,37.0384,57799.6716
2007-06-04 14:15:00,69.92,69.92,69.75,69.83,153037.7668308703,37.0437,37.0437,36.9536,36.996,153037.7668
2007-06-04 14:20:00,69.83,69.84,69.7,69.7,68746.57909140667,36.996,37.0013,36.9271,36.9271,68746.5791
2007-06-04 14:25:00,69.7,69.81,69.69,69.78,60426.92939244663,36.9271,36.9854,36.9218,36.9695,60426.9294
2007-06-04 14:30:00,69.78,69.78,69.6,69.64,134318.55500821018,36.9695,36.9695,36.8742,36.8954,134318.555
2007-06-04 14:35:00,69.64,69.72,69.61,69.68,82649.15161466887,36.8954,36.9377,36.8795,36.9165,82649.1516
2007-06-04 14:40:00,69.68,69.68,69.58,69.62,129392.44663382597,36.9165,36.9165,36.8636,36.8848,129392.4466
2007-06-04 14:45:00,69.62,69.64,69.59,69.62,47071.70224411604,36.8848,36.8954,36.8689,36.8848,47071.7022
2007-06-04 14:50:00,69.63,69.66,69.59,69.6,100054.73453749316,36.8901,36.906,36.8689,36.8742,100054.7345
2007-06-04 14:55:00,69.6,69.63,69.51,69.52,102134.64696223318,36.8742,36.8901,36.8265,36.8318,102134.647
2007-06-04 15:00:00,69.51,69.63,69.51,69.59,100273.6726874658,36.8265,36.8901,36.8265,36.8689,100273.6727
2007-06-04 15:05:00,69.6,69.65,69.57,69.6,103448.27586206896,36.8742,36.9007,36.8583,36.8742,103448.2759
2007-06-04 15:10:00,69.59,69.6,69.52,69.55,85166.94033935413,36.8689,36.8742,36.8318,36.8477,85166.9403
2007-06-04 15:15:00,69.55,69.72,69.55,69.67,105747.12643678162,36.8477,36.9377,36.8477,36.9113,105747.1264
2007-06-04 15:20:00,69.67,69.84,69.67,69.79,157307.06075533663,36.9113,37.0013,36.9113,36.9748,157307.0608
2007-06-04 15:25:00,69.79,69.81,69.72,69.77,88779.41981390258,36.9748,36.9854,36.9377,36.9642,88779.4198
2007-06-04 15:30:00,69.76,69.79,69.7,69.77,127640.94143404489,36.9589,36.9748,36.9271,36.9642,127640.9414
2007-06-04 15:35:00,69.77,69.92,69.77,69.88,155665.02463054188,36.9642,37.0437,36.9642,37.0225,155665.0246
2007-06-04 15:40:00,69.88,69.91,69.83,69.88,119868.63711001644,37.0225,37.0384,36.996,37.0225,119868.6371
2007-06-04 15:45:00,69.87,69.92,69.83,69.87,106951.28626163107,37.0172,37.0437,36.996,37.0172,106951.2863
2007-06-04 15:50:00,69.87,69.87,69.76,69.76,113738.36891078272,37.0172,37.0172,36.9589,36.9589,113738.3689
2007-06-04 15:55:00,69.76,69.8,69.68,69.72,200547.3453749316,36.9589,36.9801,36.9165,36.9377,200547.3454
2007-06-05 09:30:00,69.48,69.48,69.11,69.41,443021.3464696224,36.8106,36.8106,36.6146,36.7735,443021.3465
2007-06-05 09:35:00,69.43,69.52,69.29,69.39,214230.9797482212,36.7841,36.8318,36.7099,36.7629,214230.9797
2007-06-05 09:40:00,69.39,69.61,69.35,69.55,189162.5615763547,36.7629,36.8795,36.7417,36.8477,189162.5616
2007-06-05 09:45:00,69.53,69.61,69.46,69.58,153256.70498084291,36.8371,36.8795,36.8,36.8636,153256.705
2007-06-05 09:50:00,69.59,69.75,69.54,69.71,192775.04105090312,36.8689,36.9536,36.8424,36.9324,192775.0411
2007-06-05 09:55:00,69.7,69.76,69.52,69.53,184893.2676518884,36.9271,36.9589,36.8318,36.8371,184893.2677
2007-06-05 10:00:00,69.54,69.68,69.51,69.67,228571.42857142852,36.8424,36.9165,36.8265,36.9113,228571.4286
2007-06-05 10:05:00,69.68,69.78,69.61,69.72,185878.4893267652,36.9165,36.9695,36.8795,36.9377,185878.4893
2007-06-05 10:10:00,69.71,69.94,69.65,69.81,231308.1554460865,36.9324,37.0543,36.9007,36.9854,231308.1554
2007-06-05 10:15:00,69.8,69.92,69.7,69.75,187411.05637657363,36.9801,37.0437,36.9271,36.9536,187411.0564
2007-06-05 10:20:00,69.75,69.83,69.65,69.72,202955.6650246305,36.9536,36.996,36.9007,36.9377,202955.665
2007-06-05 10:25:00,69.72,69.86,69.68,69.75,179200.8757525999,36.9377,37.0119,36.9165,36.9536,179200.8758
2007-06-05 10:30:00,69.75,69.79,69.72,69.75,114723.59058565956,36.9536,36.9748,36.9377,36.9536,114723.5906
2007-06-05 10:35:00,69.75,69.79,69.52,69.75,126436.7816091954,36.9536,36.9748,36.8318,36.9536,126436.7816
2007-06-05 10:40:00,69.75,69.79,69.66,69.79,148111.65845648604,36.9536,36.9748,36.906,36.9748,148111.6585
2007-06-05 10:45:00,69.79,69.93,69.79,69.84,265790.91406677617,36.9748,37.049,36.9748,37.0013,265790.9141
2007-06-05 10:50:00,69.82,69.99,69.82,69.93,268089.7646414888,36.9907,37.0808,36.9907,37.049,268089.7646
2007-06-05 10:55:00,69.95,70.03,69.93,69.98,145812.8078817734,37.0596,37.102,37.049,37.0755,145812.8079
2007-06-05 11:00:00,69.98,70.09,69.89,70.03,186316.36562671047,37.0755,37.1338,37.0278,37.102,186316.3656
2007-06-05 11:05:00,70.03,70.05,69.84,69.92,169896.004378763,37.102,37.1126,37.0013,37.0437,169896.0044
2007-06-05 11:10:00,69.93,70.04,69.91,69.97,139573.07060755338,37.049,37.1073,37.0384,37.0702,139573.0706
2007-06-05 11:15:00,69.97,70.03,69.84,69.89,135741.6529830323,37.0702,37.102,37.0013,37.0278,135741.653
2007-06-05 11:20:00,69.89,69.9,69.83,69.85,87575.2599890531,37.0278,37.0331,36.996,37.0066,87575.26
2007-06-05 11:25:00,69.86,69.88,69.77,69.77,92063.49206349209,37.0119,37.0225,36.9642,36.9642,92063.4921
2007-06-05 11:30:00,69.77,69.8,69.54,69.67,231308.1554460865,36.9642,36.9801,36.8424,36.9113,231308.1554
2007-06-05 11:35:00,69.67,69.78,69.65,69.66,71702.24411603723,36.9113,36.9695,36.9007,36.906,71702.2441
2007-06-05 11:40:00,69.65,69.7,69.6,69.66,113409.96168582376,36.9007,36.9271,36.8742,36.906,113409.9617
2007-06-05 11:45:00,69.66,69.68,69.56,69.66,119211.82266009852,36.906,36.9165,36.853,36.906,119211.8227
2007-06-05 11:50:00,69.67,69.67,69.57,69.59,118664.47728516694,36.9113,36.9113,36.8583,36.8689,118664.4773
2007-06-05 11:55:00,69.6,69.6,69.38,69.42,259770.1149425288,36.8742,36.8742,36.7576,36.7788,259770.1149
2007-06-05 12:00:00,69.42,69.49,69.22,69.3,169458.12807881774,36.7788,36.8159,36.6728,36.7152,169458.1281
2007-06-05 12:05:00,69.31,69.4,69.28,69.28,112862.61631089218,36.7205,36.7682,36.7046,36.7046,112862.6163
2007-06-05 12:10:00,69.28,69.36,69.2,69.32,142200.32840722497,36.7046,36.747,36.6622,36.7258,142200.3284
2007-06-05 12:15:00,69.31,69.31,69.12,69.18,98850.57471264368,36.7205,36.7205,36.6199,36.6516,98850.5747
2007-06-05 12:20:00,69.18,69.28,69.15,69.15,101806.23973727424,36.6516,36.7046,36.6358,36.6358,101806.2397
2007-06-05 12:25:00,69.15,69.15,69.01,69.05,151286.26163108923,36.6358,36.6358,36.5616,36.5828,151286.2616
2007-06-05 12:30:00,69.06,69.18,68.99,68.99,210946.90749863168,36.5881,36.6516,36.551,36.551,210946.9075
2007-06-05 12:35:00,68.99,69.2,68.97,69.08,113081.5544608648,36.551,36.6622,36.5404,36.5987,113081.5545
2007-06-05 12:40:00,69.07,69.23,69.02,69.18,149206.3492063492,36.5934,36.6781,36.5669,36.6516,149206.3492
2007-06-05 12:45:00,69.17,69.3,69.15,69.19,80569.23918992885,36.6464,36.7152,36.6358,36.6569,80569.2392
2007-06-05 12:50:00,69.16,69.36,69.12,69.36,211713.19102353585,36.6411,36.747,36.6199,36.747,211713.191
2007-06-05 12:55:00,69.37,69.37,69.28,69.32,125123.1527093596,36.7523,36.7523,36.7046,36.7258,125123.1527
2007-06-05 13:00:00,69.32,69.34,69.24,69.28,108921.72961138478,36.7258,36.7364,36.6834,36.7046,108921.7296
2007-06-05 13:05:00,69.27,69.44,69.27,69.44,73453.74931581829,36.6993,36.7894,36.6993,36.7894,73453.7493
2007-06-05 13:10:00,69.45,69.47,69.32,69.32,99397.92008757526,36.7947,36.8053,36.7258,36.7258,99397.9201
2007-06-05 13:15:00,69.32,69.33,69.25,69.31,49917.898193760266,36.7258,36.7311,36.6887,36.7205,49917.8982
2007-06-05 13:20:00,69.31,69.32,69.17,69.19,109469.07498631637,36.7205,36.7258,36.6464,36.6569,109469.075
2007-06-05 13:25:00,69.19,69.21,69.08,69.12,151395.73070607553,36.6569,36.6675,36.5987,36.6199,151395.7307
2007-06-05 13:30:00,69.12,69.17,69.08,69.14,95894.90968801314,36.6199,36.6464,36.5987,36.6305,95894.9097
2007-06-05 13:35:00,69.14,69.28,69.14,69.19,78708.26491516148,36.6305,36.7046,36.6305,36.6569,78708.2649
2007-06-05 13:40:00,69.18,69.23,69.07,69.13,103010.3995621237,36.6516,36.6781,36.5934,36.6252,103010.3996
2007-06-05 13:45:00,69.13,69.19,69.07,69.18,72468.52764094144,36.6252,36.6569,36.5934,36.6516,72468.5276
2007-06-05 13:50:00,69.19,69.21,69.07,69.18,139792.008757526,36.6569,36.6675,36.5934,36.6516,139792.0088
2007-06-05 13:55:00,69.17,69.24,69.09,69.22,81116.58456486043,36.6464,36.6834,36.604,36.6728,81116.5846
2007-06-05 14:00:00,69.21,69.36,69.2,69.36,58018.60974274768,36.6675,36.747,36.6622,36.747,58018.6097
2007-06-05 14:05:00,69.36,69.36,69.16,69.21,73344.28024083197,36.747,36.747,36.6411,36.6675,73344.2802
2007-06-05 14:10:00,69.23,69.32,69.21,69.23,46414.88779419814,36.6781,36.7258,36.6675,36.6781,46414.8878
2007-06-05 14:15:00,69.23,69.33,69.23,69.33,67104.54296661193,36.6781,36.7311,36.6781,36.7311,67104.543
2007-06-05 14:20:00,69.32,69.39,69.23,69.28,65243.56869184456,36.7258,36.7629,36.6781,36.7046,65243.5687
2007-06-05 14:25:00,69.27,69.32,69.18,69.2,107936.50793650794,36.6993,36.7258,36.6516,36.6622,107936.5079
2007-06-05 14:30:00,69.22,69.29,69.12,69.14,74657.90914066776,36.6728,36.7099,36.6199,36.6305,74657.9091
2007-06-05 14:35:00,69.14,69.2,69.12,69.17,63163.65626710455,36.6305,36.6622,36.6199,36.6464,63163.6563
2007-06-05 14:40:00,69.17,69.33,69.14,69.24,81663.92993979201,36.6464,36.7311,36.6305,36.6834,81663.9299
2007-06-05 14:45:00,69.24,69.41,69.21,69.41,102134.64696223318,36.6834,36.7735,36.6675,36.7735,102134.647
2007-06-05 14:50:00,69.41,69.46,69.37,69.4,128735.63218390803,36.7735,36.8,36.7523,36.7682,128735.6322
2007-06-05 14:55:00,69.4,69.42,69.33,69.38,112424.74001094692,36.7682,36.7788,36.7311,36.7576,112424.74
2007-06-05 15:00:00,69.37,69.38,69.3,69.31,71045.42966611932,36.7523,36.7576,36.7152,36.7205,71045.4297
2007-06-05 15:05:00,69.32,69.39,69.31,69.31,77723.04324028462,36.7258,36.7629,36.7205,36.7205,77723.0432
2007-06-05 15:10:00,69.32,69.42,69.28,69.38,100930.4871373837,36.7258,36.7788,36.7046,36.7576,100930.4871
2007-06-05 15:15:00,69.38,69.46,69.34,69.38,79802.95566502464,36.7576,36.8,36.7364,36.7576,79802.9557
2007-06-05 15:20:00,69.37,69.44,69.35,69.42,70607.55336617406,36.7523,36.7894,36.7417,36.7788,70607.5534
2007-06-05 15:25:00,69.42,69.47,69.35,69.47,102244.11603721949,36.7788,36.8053,36.7417,36.8053,102244.116
2007-06-05 15:30:00,69.46,69.59,69.46,69.55,110673.23481116584,36.8,36.8689,36.8,36.8477,110673.2348
2007-06-05 15:35:00,69.54,69.57,69.47,69.55,89983.57963875205,36.8424,36.8583,36.8053,36.8477,89983.5796
2007-06-05 15:40:00,69.54,69.56,69.45,69.47,116256.157635468,36.8424,36.853,36.7947,36.8053,116256.1576
2007-06-05 15:45:00,69.47,69.48,69.44,69.46,100273.6726874658,36.8053,36.8106,36.7894,36.8,100273.6727
2007-06-05 15:50:00,69.47,69.5,69.4,69.5,154241.92665571976,36.8053,36.8212,36.7682,36.8212,154241.9267
2007-06-05 15:55:00,69.49,69.53,69.43,69.49,163218.3908045977,36.8159,36.8371,36.7841,36.8159,163218.3908
2007-06-06 09:30:00,69.2,69.31,69.07,69.11,133552.27148330596,36.6622,36.7205,36.5934,36.6146,133552.2715
2007-06-06 09:35:00,69.11,69.18,68.88,68.91,188834.15435139573,36.6146,36.6516,36.4927,36.5086,188834.1544
2007-06-06 09:40:00,68.91,68.99,68.79,68.79,183470.16967706624,36.5086,36.551,36.445,36.445,183470.1697
2007-06-06 09:45:00,68.8,68.81,68.6,68.61,263163.6562671045,36.4503,36.4556,36.3444,36.3497,263163.6563
2007-06-06 09:50:00,68.62,68.7,68.56,68.59,176245.21072796936,36.355,36.3973,36.3232,36.3391,176245.2107
2007-06-06 09:55:00,68.58,68.77,68.58,68.72,286699.5073891625,36.3338,36.4344,36.3338,36.4079,286699.5074
2007-06-06 10:00:00,68.72,68.79,68.64,68.64,152709.35960591133,36.4079,36.445,36.3656,36.3656,152709.3596
2007-06-06 10:05:00,68.64,68.65,68.31,68.38,289217.2961138479,36.3656,36.3709,36.1907,36.2278,289217.2961
2007-06-06 10:10:00,68.4,68.65,68.37,68.63,147126.4367816092,36.2384,36.3709,36.2225,36.3603,147126.4368
2007-06-06 10:15:00,68.63,68.65,68.44,68.53,205473.4537493158,36.3603,36.3709,36.2596,36.3073,205473.4537
2007-06-06 10:20:00,68.51,68.56,68.47,68.54,107060.7553366174,36.2967,36.3232,36.2755,36.3126,107060.7553
2007-06-06 10:25:00,68.54,68.7,68.53,68.64,179200.8757525999,36.3126,36.3973,36.3073,36.3656,179200.8758
2007-06-06 10:30:00,68.64,68.66,67.75,67.84,1161466.8856048167,36.3656,36.3762,35.894,35.9417,1161466.8856
2007-06-06 10:35:00,67.82,67.83,67.41,67.63,725670.4980842912,35.9311,35.9364,35.7139,35.8305,725670.4981
2007-06-06 10:40:00,67.63,67.76,67.6,67.73,465134.09961685824,35.8305,35.8993,35.8146,35.8834,465134.0996
2007-06-06 10:45:00,67.73,67.75,67.6,67.6,238752.052545156,35.8834,35.894,35.8146,35.8146,238752.0525
2007-06-06 10:50:00,67.6,67.61,67.2,67.32,467214.0120415983,35.8146,35.8199,35.6026,35.6662,467214.012
2007-06-06 10:55:00,67.33,67.46,67.27,67.45,253530.3776683087,35.6715,35.7404,35.6397,35.7351,253530.3777
2007-06-06 11:00:00,67.46,67.59,67.44,67.57,230213.46469622327,35.7404,35.8093,35.7298,35.7987,230213.4647
2007-06-06 11:05:00,67.59,67.65,67.55,67.58,242364.53201970443,35.8093,35.8411,35.7881,35.804,242364.532
2007-06-06 11:10:00,67.57,67.81,67.57,67.8,210290.0930487137,35.7987,35.9258,35.7987,35.9205,210290.093
2007-06-06 11:15:00,67.8,67.8,67.65,67.79,132238.64258347018,35.9205,35.9205,35.8411,35.9152,132238.6426
2007-06-06 11:20:00,67.78,67.79,67.67,67.72,141871.92118226603,35.9099,35.9152,35.8516,35.8781,141871.9212
2007-06-06 11:25:00,67.72,67.78,67.67,67.68,140667.76135741654,35.8781,35.9099,35.8516,35.8569,140667.7614
2007-06-06 11:30:00,67.69,67.74,67.6,67.72,147673.78215654078,35.8622,35.8887,35.8146,35.8781,147673.7822
2007-06-06 11:35:00,67.73,67.74,67.63,67.66,232512.315270936,35.8834,35.8887,35.8305,35.8464,232512.3153
2007-06-06 11:40:00,67.66,67.85,67.66,67.81,130158.73015873016,35.8464,35.947,35.8464,35.9258,130158.7302
2007-06-06 11:45:00,67.82,67.82,67.68,67.7,133442.8024083197,35.9311,35.9311,35.8569,35.8675,133442.8024
2007-06-06 11:50:00,67.7,67.77,67.69,67.74,74876.84729064039,35.8675,35.9046,35.8622,35.8887,74876.8473
2007-06-06 11:55:00,67.74,67.83,67.68,67.82,132238.64258347018,35.8887,35.9364,35.8569,35.9311,132238.6426
2007-06-06 12:00:00,67.82,67.83,67.72,67.72,89107.82703886152,35.9311,35.9364,35.8781,35.8781,89107.827
2007-06-06 12:05:00,67.73,67.8,67.7,67.75,94252.8735632184,35.8834,35.9205,35.8675,35.894,94252.8736
2007-06-06 12:10:00,67.75,67.76,67.68,67.73,69074.98631636563,35.894,35.8993,35.8569,35.8834,69074.9863
2007-06-06 12:15:00,67.71,67.83,67.68,67.78,121182.26600985222,35.8728,35.9364,35.8569,35.9099,121182.266
2007-06-06 12:20:00,67.78,67.95,67.77,67.87,185878.4893267652,35.9099,36.0,35.9046,35.9576,185878.4893
2007-06-06 12:25:00,67.87,67.89,67.72,67.8,86590.03831417624,35.9576,35.9682,35.8781,35.9205,86590.0383
2007-06-06 12:30:00,67.78,67.86,67.78,67.85,41488.7794198139,35.9099,35.9523,35.9099,35.947,41488.7794
2007-06-06 12:35:00,67.85,67.88,67.74,67.74,99945.26546250684,35.947,35.9629,35.8887,35.8887,99945.2655
2007-06-06 12:40:00,67.75,67.78,67.74,67.75,95128.62616310891,35.894,35.9099,35.8887,35.894,95128.6262
2007-06-06 12:45:00,67.75,67.75,67.65,67.67,75752.59989053092,35.894,35.894,35.8411,35.8516,75752.5999
2007-06-06 12:50:00,67.66,67.8,67.65,67.71,94143.40448823207,35.8464,35.9205,35.8411,35.8728,94143.4045
2007-06-06 12:55:00,67.71,67.74,67.63,67.67,87903.66721401205,35.8728,35.8887,35.8305,35.8516,87903.6672
2007-06-06 13:00:00,67.66,67.69,67.46,67.56,206458.67542419268,35.8464,35.8622,35.7404,35.7934,206458.6754
2007-06-06 13:05:00,67.55,67.62,67.52,67.58,82101.80623973727,35.7881,35.8252,35.7722,35.804,82101.8062
2007-06-06 13:10:00,67.56,67.59,67.48,67.55,80350.30103995622,35.7934,35.8093,35.751,35.7881,80350.301
2007-06-06 13:15:00,67.55,67.6,67.51,67.54,77504.10509031199,35.7881,35.8146,35.7669,35.7828,77504.1051
2007-06-06 13:20:00,67.55,67.6,67.51,67.51,63273.12534209086,35.7881,35.8146,35.7669,35.7669,63273.1253
2007-06-06 13:25:00,67.51,67.6,67.51,67.59,40941.43404488232,35.7669,35.8146,35.7669,35.8093,40941.434
2007-06-06 13:30:00,67.59,67.66,67.57,67.57,60536.39846743296,35.8093,35.8464,35.7987,35.7987,60536.3985
2007-06-06 13:35:00,67.57,67.66,67.55,67.56,121291.73508483854,35.7987,35.8464,35.7881,35.7934,121291.7351
2007-06-06 13:40:00,67.56,67.62,67.55,67.61,65024.63054187192,35.7934,35.8252,35.7881,35.8199,65024.6305
2007-06-06 13:45:00,67.61,67.67,67.59,67.6,71592.7750410509,35.8199,35.8516,35.8093,35.8146,71592.775
2007-06-06 13:50:00,67.62,67.64,67.56,67.61,53420.90859332239,35.8252,35.8358,35.7934,35.8199,53420.9086
2007-06-06 13:55:00,67.61,67.62,67.54,67.56,50246.30541871922,35.8199,35.8252,35.7828,35.7934,50246.3054
2007-06-06 14:00:00,67.57,67.59,67.51,67.53,88998.35796387521,35.7987,35.8093,35.7669,35.7775,88998.358
2007-06-06 14:05:00,67.54,67.58,67.51,67.56,55719.75916803503,35.7828,35.804,35.7669,35.7934,55719.7592
2007-06-06 14:10:00,67.55,67.61,67.49,67.52,67214.01204159825,35.7881,35.8199,35.7563,35.7722,67214.012
2007-06-06 14:15:00,67.52,67.62,67.52,67.56,92282.4302134647,35.7722,35.8252,35.7722,35.7934,92282.4302
2007-06-06 14:20:00,67.55,67.62,67.51,67.54,181390.25725232624,35.7881,35.8252,35.7669,35.7828,181390.2573
2007-06-06 14:25:00,67.53,67.6,67.5,67.52,103338.80678708263,35.7775,35.8146,35.7616,35.7722,103338.8068
2007-06-06 14:30:00,67.51,67.62,67.51,67.58,139244.66338259442,35.7669,35.8252,35.7669,35.804,139244.6634
2007-06-06 14:35:00,67.58,67.62,67.54,67.62,85495.34756431308,35.804,35.8252,35.7828,35.8252,85495.3476
2007-06-06 14:40:00,67.62,67.68,67.6,67.68,115599.34318555008,35.8252,35.8569,35.8146,35.8569,115599.3432
2007-06-06 14:45:00,67.68,67.69,67.61,67.64,78927.2030651341,35.8569,35.8622,35.8199,35.8358,78927.2031
2007-06-06 14:50:00,67.63,67.67,67.61,67.65,59770.11494252874,35.8305,35.8516,35.8199,35.8411,59770.1149
2007-06-06 14:55:00,67.64,67.68,67.62,67.66,77394.63601532567,35.8358,35.8569,35.8252,35.8464,77394.636
2007-06-06 15:00:00,67.66,67.7,67.6,67.64,83087.02791461413,35.8464,35.8675,35.8146,35.8358,83087.0279
2007-06-06 15:05:00,67.64,67.67,67.6,67.66,80021.89381499727,35.8358,35.8516,35.8146,35.8464,80021.8938
2007-06-06 15:10:00,67.65,67.69,67.64,67.67,66119.32129173509,35.8411,35.8622,35.8358,35.8516,66119.3213
2007-06-06 15:15:00,67.66,67.85,67.66,67.83,163875.2052545156,35.8464,35.947,35.8464,35.9364,163875.2053
2007-06-06 15:20:00,67.85,67.99,67.84,67.99,288341.5435139573,35.947,36.0212,35.9417,36.0212,288341.5435
2007-06-06 15:25:00,67.99,68.05,67.9,67.98,209633.27859879585,36.0212,36.053,35.9735,36.0159,209633.2786
2007-06-06 15:30:00,67.99,68.07,67.93,68.04,201423.09797482213,36.0212,36.0636,35.9894,36.0477,201423.098
2007-06-06 15:35:00,68.05,68.05,67.93,67.96,165736.179529283,36.053,36.053,35.9894,36.0053,165736.1795
2007-06-06 15:40:00,67.97,68.04,67.93,67.98,284510.1258894362,36.0106,36.0477,35.9894,36.0159,284510.1259
2007-06-06 15:45:00,67.97,67.99,67.96,67.97,176354.67980295568,36.0106,36.0212,36.0053,36.0106,176354.6798
2007-06-06 15:50:00,67.96,67.98,67.9,67.95,351724.1379310345,36.0053,36.0159,35.9735,36.0,351724.1379
2007-06-06 15:55:00,67.94,67.96,67.85,67.88,265900.38314176246,35.9947,36.0053,35.947,35.9629,265900.3831
2007-06-07 09:30:00,68.12,68.24,67.84,68.13,173836.8910782704,36.0901,36.1536,35.9417,36.0954,173836.8911
2007-06-07 09:35:00,68.14,68.22,67.96,68.06,146250.68418171868,36.1007,36.143,36.0053,36.0583,146250.6842
2007-06-07 09:40:00,68.06,68.41,68.05,68.39,157307.06075533663,36.0583,36.2437,36.053,36.2331,157307.0608
2007-06-07 09:45:00,68.38,68.65,68.38,68.57,338916.2561576355,36.2278,36.3709,36.2278,36.3285,338916.2562
2007-06-07 09:50:00,68.57,68.58,68.33,68.4,195840.17515052,36.3285,36.3338,36.2013,36.2384,195840.1752
2007-06-07 09:55:00,68.4,68.45,68.27,68.37,145155.99343185552,36.2384,36.2649,36.1695,36.2225,145155.9934
2007-06-07 10:00:00,68.37,68.65,68.37,68.61,261193.21291735087,36.2225,36.3709,36.2225,36.3497,261193.2129
2007-06-07 10:05:00,68.62,68.62,68.45,68.54,266338.25944170775,36.355,36.355,36.2649,36.3126,266338.2594
2007-06-07 10:10:00,68.55,68.7,68.49,68.63,142638.20470717025,36.3179,36.3973,36.2861,36.3603,142638.2047
2007-06-07 10:15:00,68.63,68.71,68.58,68.59,185659.55117679256,36.3603,36.4026,36.3338,36.3391,185659.5512
2007-06-07 10:20:00,68.59,68.7,68.56,68.69,146031.74603174604,36.3391,36.3973,36.3232,36.392,146031.746
2007-06-07 10:25:00,68.68,68.72,68.52,68.56,260317.46031746035,36.3867,36.4079,36.302,36.3232,260317.4603
2007-06-07 10:30:00,68.54,68.95,68.47,68.88,393212.9173508484,36.3126,36.5298,36.2755,36.4927,393212.9174
2007-06-07 10:35:00,68.87,68.88,68.42,68.47,419266.5571975917,36.4874,36.4927,36.249,36.2755,419266.5572
2007-06-07 10:40:00,68.49,68.54,68.18,68.42,253092.50136836345,36.2861,36.3126,36.1218,36.249,253092.5014
2007-06-07 10:45:00,68.43,68.45,68.25,68.27,140996.16858237548,36.2543,36.2649,36.1589,36.1695,140996.1686
2007-06-07 10:50:00,68.26,68.51,68.03,68.1,261631.08921729613,36.1642,36.2967,36.0424,36.0795,261631.0892
2007-06-07 10:55:00,68.1,68.33,68.06,68.3,143076.08100711548,36.0795,36.2013,36.0583,36.1854,143076.081
2007-06-07 11:00:00,68.3,68.32,68.13,68.21,103010.3995621237,36.1854,36.196,36.0954,36.1377,103010.3996
2007-06-07 11:05:00,68.22,68.22,67.87,67.87,180076.62835249043,36.143,36.143,35.9576,35.9576,180076.6284
2007-06-07 11:10:00,67.87,67.92,67.78,67.86,185550.08210180624,35.9576,35.9841,35.9099,35.9523,185550.0821
2007-06-07 11:15:00,67.87,68.08,67.79,68.07,131253.42090859334,35.9576,36.0689,35.9152,36.0636,131253.4209
2007-06-07 11:20:00,68.07,68.18,67.96,68.17,106403.9408866995,36.0636,36.1218,36.0053,36.1166,106403.9409
2007-06-07 11:25:00,68.17,68.23,67.92,67.96,103886.15216201424,36.1166,36.1483,35.9841,36.0053,103886.1522
2007-06-07 11:30:00,67.95,68.01,67.88,67.99,84729.06403940887,36.0,36.0318,35.9629,36.0212,84729.064
2007-06-07 11:35:00,67.99,68.18,67.98,68.0,102025.17788724686,36.0212,36.1218,36.0159,36.0265,102025.1779
2007-06-07 11:40:00,67.98,68.06,67.89,67.96,78927.2030651341,36.0159,36.0583,35.9682,36.0053,78927.2031
2007-06-07 11:45:00,67.95,68.04,67.93,67.95,70279.14614121511,36.0,36.0477,35.9894,36.0,70279.1461
2007-06-07 11:50:00,67.95,68.03,67.87,68.03,102463.05418719212,36.0,36.0424,35.9576,36.0424,102463.0542
2007-06-07 11:55:00,68.03,68.04,67.96,68.01,62835.2490421456,36.0424,36.0477,36.0053,36.0318,62835.249
2007-06-07 12:00:00,68.01,68.06,67.9,67.96,124137.93103448275,36.0318,36.0583,35.9735,36.0053,124137.931
2007-06-07 12:05:00,67.96,68.02,67.84,67.85,77941.98139025725,36.0053,36.0371,35.9417,35.947,77941.9814
2007-06-07 12:10:00,67.86,67.88,67.82,67.85,128735.63218390803,35.9523,35.9629,35.9311,35.947,128735.6322
2007-06-07 12:15:00,67.85,67.92,67.81,67.85,234920.6349206349,35.947,35.9841,35.9258,35.947,234920.6349
2007-06-07 12:20:00,67.85,67.87,67.74,67.75,263054.18719211826,35.947,35.9576,35.8887,35.894,263054.1872
2007-06-07 12:25:00,67.76,67.85,67.71,67.78,146579.09140667762,35.8993,35.947,35.8728,35.9099,146579.0914
2007-06-07 12:30:00,67.8,67.84,67.65,67.76,124028.46195949645,35.9205,35.9417,35.8411,35.8993,124028.462
2007-06-07 12:35:00,67.76,67.79,67.6,67.6,141981.39025725232,35.8993,35.9152,35.8146,35.8146,141981.3903
2007-06-07 12:40:00,67.6,67.62,67.43,67.51,164313.08155446086,35.8146,35.8252,35.7245,35.7669,164313.0816
2007-06-07 12:45:00,67.5,67.66,67.43,67.43,146031.74603174604,35.7616,35.8464,35.7245,35.7245,146031.746
2007-06-07 12:50:00,67.43,67.7,67.37,67.64,189490.96880131363,35.7245,35.8675,35.6927,35.8358,189490.9688
2007-06-07 12:55:00,67.64,67.73,67.54,67.64,101806.23973727424,35.8358,35.8834,35.7828,35.8358,101806.2397
2007-06-07 13:00:00,67.63,67.78,67.62,67.7,92829.77558839628,35.8305,35.9099,35.8252,35.8675,92829.7756
2007-06-07 13:05:00,67.7,67.78,67.66,67.68,64039.40886699508,35.8675,35.9099,35.8464,35.8569,64039.4089
2007-06-07 13:10:00,67.69,67.69,67.55,67.56,61959.49644225506,35.8622,35.8622,35.7881,35.7934,61959.4964
2007-06-07 13:15:00,67.56,67.58,67.42,67.45,173399.01477832513,35.7934,35.804,35.7192,35.7351,173399.0148
2007-06-07 13:20:00,67.45,67.54,67.4,67.53,164203.61247947454,35.7351,35.7828,35.7086,35.7775,164203.6125
2007-06-07 13:25:00,67.52,67.64,67.52,67.57,79802.95566502464,35.7722,35.8358,35.7722,35.7987,79802.9557
2007-06-07 13:30:00,67.57,67.72,67.37,67.46,480021.8938149973,35.7987,35.8781,35.6927,35.7404,480021.8938
2007-06-07 13:35:00,67.44,67.49,67.28,67.31,201860.9742747674,35.7298,35.7563,35.645,35.6609,201860.9743
2007-06-07 13:40:00,67.31,67.32,67.15,67.18,241817.18664477285,35.6609,35.6662,35.5762,35.592,241817.1866
2007-06-07 13:45:00,67.18,67.27,67.12,67.23,428790.3667214012,35.592,35.6397,35.5603,35.6185,428790.3667
2007-06-07 13:50:00,67.24,67.28,67.15,67.22,106841.81718664478,35.6238,35.645,35.5762,35.6132,106841.8172
2007-06-07 13:55:00,67.22,67.3,67.21,67.27,278379.85769020254,35.6132,35.6556,35.6079,35.6397,278379.8577
2007-06-07 14:00:00,67.28,67.29,67.18,67.22,128516.69403393542,35.645,35.6503,35.592,35.6132,128516.694
2007-06-07 14:05:00,67.22,67.28,67.17,67.18,122824.30213464696,35.6132,35.645,35.5867,35.592,122824.3021
2007-06-07 14:10:00,67.18,67.27,67.01,67.07,178872.46852764094,35.592,35.6397,35.502,35.5338,178872.4685
2007-06-07 14:15:00,67.06,67.07,66.87,67.04,291735.08483853313,35.5285,35.5338,35.4278,35.5179,291735.0848
2007-06-07 14:20:00,67.05,67.08,66.91,66.91,217952.9282977559,35.5232,35.5391,35.449,35.449,217952.9283
2007-06-07 14:25:00,66.91,67.03,66.9,66.98,157963.87520525453,35.449,35.5126,35.4437,35.4861,157963.8752
2007-06-07 14:30:00,66.99,67.12,66.94,67.01,297974.8221127532,35.4914,35.5603,35.4649,35.502,297974.8221
2007-06-07 14:35:00,67.01,67.09,66.98,67.03,215654.07772304324,35.502,35.5444,35.4861,35.5126,215654.0777
2007-06-07 14:40:00,67.01,67.09,66.96,67.06,248056.9239189929,35.502,35.5444,35.4755,35.5285,248056.9239
2007-06-07 14:45:00,67.06,67.12,67.0,67.0,293267.6518883415,35.5285,35.5603,35.4967,35.4967,293267.6519
2007-06-07 14:50:00,67.01,67.04,66.87,66.94,126108.37438423646,35.502,35.5179,35.4278,35.4649,126108.3744
2007-06-07 14:55:00,66.94,67.03,66.88,66.9,111986.86371100164,35.4649,35.5126,35.4331,35.4437,111986.8637
2007-06-07 15:00:00,66.9,67.03,66.88,67.02,99069.51286261632,35.4437,35.5126,35.4331,35.5073,99069.5129
2007-06-07 15:05:00,67.01,67.07,66.91,67.05,117022.4411603722,35.502,35.5338,35.449,35.5232,117022.4412
2007-06-07 15:10:00,67.07,67.23,67.06,67.22,196387.5205254516,35.5338,35.6185,35.5285,35.6132,196387.5205
2007-06-07 15:15:00,67.23,67.28,67.09,67.1,297865.3530377668,35.6185,35.645,35.5444,35.5497,297865.353
2007-06-07 15:20:00,67.1,67.23,66.97,66.98,178434.59222769568,35.5497,35.6185,35.4808,35.4861,178434.5922
2007-06-07 15:25:00,66.99,67.01,66.87,66.94,186316.36562671047,35.4914,35.502,35.4278,35.4649,186316.3656
2007-06-07 15:30:00,66.95,67.14,66.93,67.11,141762.4521072797,35.4702,35.5709,35.4596,35.555,141762.4521
2007-06-07 15:35:00,67.11,67.14,66.96,66.96,132567.04980842912,35.555,35.5709,35.4755,35.4755,132567.0498
2007-06-07 15:40:00,66.96,66.97,66.79,66.81,257142.8571428572,35.4755,35.4808,35.3854,35.396,257142.8571
2007-06-07 15:45:00,66.82,66.91,66.73,66.74,204488.23207443897,35.4013,35.449,35.3536,35.3589,204488.2321
2007-06-07 15:50:00,66.73,66.76,66.58,66.62,434920.6349206349,35.3536,35.3695,35.2742,35.2954,434920.6349
2007-06-07 15:55:00,66.61,66.8,66.6,66.66,318883.4154351396,35.2901,35.3907,35.2848,35.3166,318883.4154
2007-06-08 09:30:00,66.19,66.35,65.86,66.1,401423.0979748221,35.0675,35.1523,34.8927,35.0199,401423.098
2007-06-08 09:35:00,66.1,66.23,66.03,66.07,249698.96004378764,35.0199,35.0887,34.9828,35.004,249698.96
2007-06-08 09:40:00,66.07,66.13,65.7,65.7,373836.8910782704,35.004,35.0358,34.8079,34.8079,373836.8911
2007-06-08 09:45:00,65.7,65.95,65.63,65.89,388286.80897646415,34.8079,34.9404,34.7709,34.9086,388286.809
2007-06-08 09:50:00,65.91,66.12,65.85,66.06,285933.2238642584,34.9192,35.0305,34.8874,34.9987,285933.2239
2007-06-08 09:55:00,66.06,66.22,66.05,66.2,248166.3929939792,34.9987,35.0834,34.9934,35.0728,248166.393
2007-06-08 10:00:00,66.18,66.2,65.89,66.14,288341.5435139573,35.0622,35.0728,34.9086,35.0411,288341.5435
2007-06-08 10:05:00,66.14,66.21,65.91,66.14,196278.05145046525,35.0411,35.0781,34.9192,35.0411,196278.0515
2007-06-08 10:10:00,66.15,66.5,66.14,66.48,245977.0114942529,35.0464,35.2318,35.0411,35.2212,245977.0115
2007-06-08 10:15:00,66.5,66.54,66.34,66.46,234373.28954570336,35.2318,35.253,35.147,35.2106,234373.2895
2007-06-08 10:20:00,66.47,66.52,66.29,66.39,185987.9584017515,35.2159,35.2424,35.1205,35.1735,185987.9584
2007-06-08 10:25:00,66.39,66.46,66.31,66.42,149644.2255062945,35.1735,35.2106,35.1311,35.1894,149644.2255
2007-06-08 10:30:00,66.42,66.5,66.33,66.33,225725.23262178435,35.1894,35.2318,35.1417,35.1417,225725.2326
2007-06-08 10:35:00,66.32,66.48,66.27,66.48,179091.4066776136,35.1364,35.2212,35.1099,35.2212,179091.4067
2007-06-08 10:40:00,66.48,66.69,66.47,66.69,161247.94745484402,35.2212,35.3324,35.2159,35.3324,161247.9475
2007-06-08 10:45:00,66.69,66.86,66.66,66.8,225506.2944718117,35.3324,35.4225,35.3166,35.3907,225506.2945
2007-06-08 10:50:00,66.79,66.94,66.76,66.9,241269.84126984127,35.3854,35.4649,35.3695,35.4437,241269.8413
2007-06-08 10:55:00,66.9,67.06,66.8,66.95,277504.105090312,35.4437,35.5285,35.3907,35.4702,277504.1051
2007-06-08 11:00:00,66.96,66.97,66.47,66.66,507717.56978653534,35.4755,35.4808,35.2159,35.3166,507717.5698
2007-06-08 11:05:00,66.66,66.85,66.53,66.76,189272.03065134105,35.3166,35.4172,35.2477,35.3695,189272.0307
2007-06-08 11:10:00,66.76,66.77,66.24,66.27,186754.24192665573,35.3695,35.3748,35.094,35.1099,186754.2419
2007-06-08 11:15:00,66.27,66.46,66.0,66.44,232293.37712096333,35.1099,35.2106,34.9669,35.2,232293.3771
2007-06-08 11:20:00,66.46,66.55,66.22,66.41,209633.27859879585,35.2106,35.2583,35.0834,35.1841,209633.2786
2007-06-08 11:25:00,66.41,66.56,66.32,66.41,234373.28954570336,35.1841,35.2636,35.1364,35.1841,234373.2895
2007-06-08 11:30:00,66.4,66.46,66.33,66.4,92720.30651340996,35.1788,35.2106,35.1417,35.1788,92720.3065
2007-06-08 11:35:00,66.41,66.41,66.33,66.36,99178.98193760264,35.1841,35.1841,35.1417,35.1576,99178.9819
2007-06-08 11:40:00,66.37,66.48,66.27,66.48,144608.64805692394,35.1629,35.2212,35.1099,35.2212,144608.6481
2007-06-08 11:45:00,66.49,66.49,66.29,66.29,82977.5588396278,35.2265,35.2265,35.1205,35.1205,82977.5588
2007-06-08 11:50:00,66.28,66.47,66.23,66.38,71483.3059660646,35.1152,35.2159,35.0887,35.1682,71483.306
2007-06-08 11:55:00,66.38,66.47,66.23,66.47,120306.51340996168,35.1682,35.2159,35.0887,35.2159,120306.5134
2007-06-08 12:00:00,66.48,66.54,66.39,66.5,89874.11056376575,35.2212,35.253,35.1735,35.2318,89874.1106
2007-06-08 12:05:00,66.52,66.54,66.32,66.5,75095.78544061304,35.2424,35.253,35.1364,35.2318,75095.7854
2007-06-08 12:10:00,66.51,66.59,66.49,66.59,64477.28516694034,35.2371,35.2795,35.2265,35.2795,64477.2852
2007-06-08 12:15:00,66.58,66.59,66.48,66.55,62835.2490421456,35.2742,35.2795,35.2212,35.2583,62835.249
2007-06-08 12:20:00,66.56,66.58,66.34,66.42,130158.73015873016,35.2636,35.2742,35.147,35.1894,130158.7302
2007-06-08 12:25:00,66.43,66.44,66.32,66.32,51669.403393541324,35.1947,35.2,35.1364,35.1364,51669.4034
2007-06-08 12:30:00,66.33,66.33,66.16,66.26,102900.9304871374,35.1417,35.1417,35.0516,35.1046,102900.9305
2007-06-08 12:35:00,66.26,66.26,66.18,66.25,61740.55829228243,35.1046,35.1046,35.0622,35.0993,61740.5583
2007-06-08 12:40:00,66.26,66.27,66.19,66.19,31855.500821018064,35.1046,35.1099,35.0675,35.0675,31855.5008
2007-06-08 12:45:00,66.19,66.22,66.09,66.15,113738.36891078272,35.0675,35.0834,35.0146,35.0464,113738.3689
2007-06-08 12:50:00,66.15,66.18,66.05,66.05,72030.65134099618,35.0464,35.0622,34.9934,34.9934,72030.6513
2007-06-08 12:55:00,66.05,66.2,66.05,66.07,88888.88888888889,34.9934,35.0728,34.9934,35.004,88888.8889
2007-06-08 13:00:00,66.08,66.1,66.04,66.05,61631.08921729612,35.0093,35.0199,34.9881,34.9934,61631.0892
2007-06-08 13:05:00,66.05,66.06,65.98,66.01,68856.048166393,34.9934,34.9987,34.9563,34.9722,68856.0482
2007-06-08 13:10:00,66.01,66.01,65.95,65.96,87137.38368910782,34.9722,34.9722,34.9404,34.9457,87137.3837
2007-06-08 13:15:00,65.95,65.99,65.94,65.96,77394.63601532567,34.9404,34.9616,34.9351,34.9457,77394.636
2007-06-08 13:20:00,65.96,66.11,65.95,66.1,98193.7602627258,34.9457,35.0252,34.9404,35.0199,98193.7603
2007-06-08 13:25:00,66.1,66.14,66.04,66.12,128954.57033388068,35.0199,35.0411,34.9881,35.0305,128954.5703
2007-06-08 13:30:00,66.13,66.16,66.09,66.16,95675.97153804053,35.0358,35.0516,35.0146,35.0516,95675.9715
2007-06-08 13:35:00,66.16,66.3,66.15,66.16,149534.75643130817,35.0516,35.1258,35.0464,35.0516,149534.7564
2007-06-08 13:40:00,66.16,66.43,66.16,66.42,111001.6420361248,35.0516,35.1947,35.0516,35.1894,111001.642
2007-06-08 13:45:00,66.42,66.43,66.26,66.37,104652.43568691846,35.1894,35.1947,35.1046,35.1629,104652.4357
2007-06-08 13:50:00,66.37,66.38,66.23,66.35,136288.9983579639,35.1629,35.1682,35.0887,35.1523,136288.9984
2007-06-08 13:55:00,66.35,66.36,66.27,66.27,46086.48056923919,35.1523,35.1576,35.1099,35.1099,46086.4806
2007-06-08 14:00:00,66.27,66.4,66.23,66.4,53530.37766830871,35.1099,35.1788,35.0887,35.1788,53530.3777
2007-06-08 14:05:00,66.41,66.59,66.41,66.57,132019.70443349754,35.1841,35.2795,35.1841,35.2689,132019.7044
2007-06-08 14:10:00,66.58,66.71,66.54,66.68,160919.54022988505,35.2742,35.343,35.253,35.3271,160919.5402
2007-06-08 14:15:00,66.65,66.68,66.43,66.53,82211.27531472359,35.3113,35.3271,35.1947,35.2477,82211.2753
2007-06-08 14:20:00,66.54,66.68,66.44,66.65,94909.6880131363,35.253,35.3271,35.2,35.3113,94909.688
2007-06-08 14:25:00,66.65,66.75,66.58,66.61,95566.5024630542,35.3113,35.3642,35.2742,35.2901,95566.5025
2007-06-08 14:30:00,66.61,66.62,66.48,66.59,108155.44608648056,35.2901,35.2954,35.2212,35.2795,108155.4461
2007-06-08 14:35:00,66.57,66.68,66.56,66.68,78927.2030651341,35.2689,35.3271,35.2636,35.3271,78927.2031
2007-06-08 14:40:00,66.69,66.69,66.57,66.58,46195.94964422551,35.3324,35.3324,35.2689,35.2742,46195.9496
2007-06-08 14:45:00,66.58,66.67,66.55,66.63,50574.71264367816,35.2742,35.3218,35.2583,35.3007,50574.7126
2007-06-08 14:50:00,66.66,66.71,66.64,66.69,66228.7903667214,35.3166,35.343,35.306,35.3324,66228.7904
2007-06-08 14:55:00,66.69,66.75,66.59,66.7,144827.58620689655,35.3324,35.3642,35.2795,35.3377,144827.5862
2007-06-08 15:00:00,66.72,66.78,66.67,66.76,161904.76190476192,35.3483,35.3801,35.3218,35.3695,161904.7619
2007-06-08 15:05:00,66.78,66.85,66.7,66.74,116365.62671045432,35.3801,35.4172,35.3377,35.3589,116365.6267
2007-06-08 15:10:00,66.74,66.81,66.7,66.79,98631.63656267105,35.3589,35.396,35.3377,35.3854,98631.6366
2007-06-08 15:15:00,66.79,66.8,66.69,66.7,79693.48659003832,35.3854,35.3907,35.3324,35.3377,79693.4866
2007-06-08 15:20:00,66.7,66.73,66.59,66.73,107498.63163656268,35.3377,35.3536,35.2795,35.3536,107498.6316
2007-06-08 15:25:00,66.73,66.75,66.64,66.65,63163.65626710455,35.3536,35.3642,35.306,35.3113,63163.6563
2007-06-08 15:30:00,66.65,66.8,66.64,66.74,135632.183908046,35.3113,35.3907,35.306,35.3589,135632.1839
2007-06-08 15:35:00,66.74,66.87,66.71,66.87,117788.7246852764,35.3589,35.4278,35.343,35.4278,117788.7247
2007-06-08 15:40:00,66.86,66.96,66.84,66.85,144608.64805692394,35.4225,35.4755,35.4119,35.4172,144608.6481
2007-06-08 15:45:00,66.84,66.91,66.82,66.89,82101.80623973727,35.4119,35.449,35.4013,35.4384,82101.8062
2007-06-08 15:50:00,66.89,66.96,66.84,66.92,121182.26600985222,35.4384,35.4755,35.4119,35.4543,121182.266
2007-06-08 15:55:00,66.92,67.05,66.92,67.04,310235.3585112206,35.4543,35.5232,35.4543,35.5179,310235.3585
2007-06-11 09:30:00,67.16,67.59,67.05,67.12,142309.7974822113,35.5815,35.8093,35.5232,35.5603,142309.7975
2007-06-11 09:35:00,67.11,67.14,66.8,66.91,118992.88451012588,35.555,35.5709,35.3907,35.449,118992.8845
2007-06-11 09:40:00,66.91,66.97,66.9,66.95,121948.54953475644,35.449,35.4808,35.4437,35.4702,121948.5495
2007-06-11 09:45:00,66.95,67.15,66.86,67.05,176026.27257799671,35.4702,35.5762,35.4225,35.5232,176026.2726
2007-06-11 09:50:00,67.05,67.05,66.91,67.04,106622.87903667217,35.5232,35.5232,35.449,35.5179,106622.879
2007-06-11 09:55:00,67.04,67.16,66.87,67.11,140558.29228243022,35.5179,35.5815,35.4278,35.555,140558.2923
2007-06-11 10:00:00,67.11,67.12,66.91,67.1,90640.39408866996,35.555,35.5603,35.449,35.5497,90640.3941
2007-06-11 10:05:00,67.1,67.32,67.04,67.24,113957.30706075534,35.5497,35.6662,35.5179,35.6238,113957.3071
2007-06-11 10:10:00,67.24,67.27,67.08,67.15,113957.30706075534,35.6238,35.6397,35.5391,35.5762,113957.3071
2007-06-11 10:15:00,67.13,67.16,66.98,67.06,85495.34756431308,35.5656,35.5815,35.4861,35.5285,85495.3476
2007-06-11 10:20:00,67.07,67.1,66.99,67.0,66995.07389162562,35.5338,35.5497,35.4914,35.4967,66995.0739
2007-06-11 10:25:00,66.99,67.01,66.91,66.93,85604.8166392994,35.4914,35.502,35.449,35.4596,85604.8166
2007-06-11 10:30:00,66.92,67.03,66.9,67.03,113300.49261083743,35.4543,35.5126,35.4437,35.5126,113300.4926
2007-06-11 10:35:00,67.03,67.13,67.03,67.04,114723.59058565956,35.5126,35.5656,35.5126,35.5179,114723.5906
2007-06-11 10:40:00,67.04,67.08,66.93,66.97,106185.00273672688,35.5179,35.5391,35.4596,35.4808,106185.0027
2007-06-11 10:45:00,66.95,67.05,66.9,67.05,70060.20799124248,35.4702,35.5232,35.4437,35.5232,70060.208
2007-06-11 10:50:00,67.04,67.13,67.03,67.11,74110.56376573618,35.5179,35.5656,35.5126,35.555,74110.5638
2007-06-11 10:55:00,67.11,67.24,67.11,67.23,99726.3273125342,35.555,35.6238,35.555,35.6185,99726.3273
2007-06-11 11:00:00,67.23,67.27,67.14,67.25,77066.22879036673,35.6185,35.6397,35.5709,35.6291,77066.2288
2007-06-11 11:05:00,67.26,67.32,67.2,67.31,83087.02791461413,35.6344,35.6662,35.6026,35.6609,83087.0279
2007-06-11 11:10:00,67.32,67.4,67.27,67.3,76518.88341543515,35.6662,35.7086,35.6397,35.6556,76518.8834
2007-06-11 11:15:00,67.31,67.31,67.15,67.21,124356.8691844554,35.6609,35.6609,35.5762,35.6079,124356.8692
2007-06-11 11:20:00,67.21,67.27,67.19,67.25,53858.78489326766,35.6079,35.6397,35.5973,35.6291,53858.7849
2007-06-11 11:25:00,67.25,67.36,67.23,67.24,76737.82156540778,35.6291,35.6874,35.6185,35.6238,76737.8216
2007-06-11 11:30:00,67.24,67.34,67.23,67.27,106185.00273672688,35.6238,35.6768,35.6185,35.6397,106185.0027
2007-06-11 11:35:00,67.27,67.4,67.24,67.38,89545.7033388068,35.6397,35.7086,35.6238,35.698,89545.7033
2007-06-11 11:40:00,67.38,67.44,67.28,67.32,115708.8122605364,35.698,35.7298,35.645,35.6662,115708.8123
2007-06-11 11:45:00,67.32,67.52,67.31,67.43,110125.88943623428,35.6662,35.7722,35.6609,35.7245,110125.8894
2007-06-11 11:50:00,67.43,67.54,67.4,67.51,65681.44499178982,35.7245,35.7828,35.7086,35.7669,65681.445
2007-06-11 11:55:00,67.51,67.57,67.43,67.55,95566.5024630542,35.7669,35.7987,35.7245,35.7881,95566.5025
2007-06-11 12:00:00,67.55,67.58,67.5,67.56,66557.19759168035,35.7881,35.804,35.7616,35.7934,66557.1976
2007-06-11 12:05:00,67.56,67.56,67.47,67.47,72687.46579091407,35.7934,35.7934,35.7457,35.7457,72687.4658
2007-06-11 12:10:00,67.47,67.5,67.43,67.47,56157.6354679803,35.7457,35.7616,35.7245,35.7457,56157.6355
2007-06-11 12:15:00,67.48,67.49,67.43,67.46,40831.964969896006,35.751,35.7563,35.7245,35.7404,40831.965
2007-06-11 12:20:00,67.46,67.52,67.42,67.5,81663.92993979201,35.7404,35.7722,35.7192,35.7616,81663.9299
2007-06-11 12:25:00,67.5,67.54,67.47,67.54,27695.675971538043,35.7616,35.7828,35.7457,35.7828,27695.676
2007-06-11 12:30:00,67.55,67.58,67.51,67.54,75095.78544061304,35.7881,35.804,35.7669,35.7828,75095.7854
2007-06-11 12:35:00,67.54,67.58,67.54,67.57,31198.686371100164,35.7828,35.804,35.7828,35.7987,31198.6864
2007-06-11 12:40:00,67.57,67.64,67.55,67.63,73234.81116584565,35.7987,35.8358,35.7881,35.8305,73234.8112
2007-06-11 12:45:00,67.61,67.64,67.54,67.64,63382.594417077176,35.8199,35.8358,35.7828,35.8358,63382.5944
2007-06-11 12:50:00,67.64,67.68,67.6,67.63,110782.70388615216,35.8358,35.8569,35.8146,35.8305,110782.7039
2007-06-11 12:55:00,67.63,67.64,67.54,67.58,72249.5894909688,35.8305,35.8358,35.7828,35.804,72249.5895
2007-06-11 13:00:00,67.58,67.65,67.57,67.63,54296.66119321292,35.804,35.8411,35.7987,35.8305,54296.6612
2007-06-11 13:05:00,67.61,67.64,67.54,67.62,73234.81116584565,35.8199,35.8358,35.7828,35.8252,73234.8112
2007-06-11 13:10:00,67.63,67.65,67.6,67.62,75752.59989053092,35.8305,35.8411,35.8146,35.8252,75752.5999
2007-06-11 13:15:00,67.61,67.7,67.56,67.63,79365.07936507936,35.8199,35.8675,35.7934,35.8305,79365.0794
2007-06-11 13:20:00,67.63,67.73,67.63,67.72,60536.39846743296,35.8305,35.8834,35.8305,35.8781,60536.3985
2007-06-11 13:25:00,67.73,67.73,67.64,67.7,46852.76409414341,35.8834,35.8834,35.8358,35.8675,46852.7641
2007-06-11 13:30:00,67.7,67.7,67.61,67.64,43897.099069512864,35.8675,35.8675,35.8199,35.8358,43897.0991
2007-06-11 13:35:00,67.64,67.64,67.59,67.59,50027.36726874658,35.8358,35.8358,35.8093,35.8093,50027.3673
2007-06-11 13:40:00,67.59,67.62,67.56,67.6,74438.97099069513,35.8093,35.8252,35.7934,35.8146,74438.971
2007-06-11 13:45:00,67.59,67.66,67.54,67.58,83415.43513957308,35.8093,35.8464,35.7828,35.804,83415.4351
2007-06-11 13:50:00,67.58,67.63,67.56,67.61,67214.01204159825,35.804,35.8305,35.7934,35.8199,67214.012
2007-06-11 13:55:00,67.61,67.61,67.51,67.54,76081.00711548988,35.8199,35.8199,35.7669,35.7828,76081.0071
2007-06-11 14:00:00,67.54,67.66,67.52,67.62,72249.5894909688,35.7828,35.8464,35.7722,35.8252,72249.5895
2007-06-11 14:05:00,67.61,67.76,67.58,67.73,138806.78708264916,35.8199,35.8993,35.804,35.8834,138806.7871
2007-06-11 14:10:00,67.72,67.78,67.69,67.71,102353.5851122058,35.8781,35.9099,35.8622,35.8728,102353.5851
2007-06-11 14:15:00,67.71,67.75,67.63,67.75,72249.5894909688,35.8728,35.894,35.8305,35.894,72249.5895
2007-06-11 14:20:00,67.75,67.78,67.71,67.71,57690.202517788726,35.894,35.9099,35.8728,35.8728,57690.2025
2007-06-11 14:25:00,67.7,67.75,67.62,67.66,54406.13026819924,35.8675,35.894,35.8252,35.8464,54406.1303
2007-06-11 14:30:00,67.66,67.68,67.61,67.62,83524.90421455938,35.8464,35.8569,35.8199,35.8252,83524.9042
2007-06-11 14:35:00,67.62,67.68,67.58,67.68,68089.76464148879,35.8252,35.8569,35.804,35.8569,68089.7646
2007-06-11 14:40:00,67.69,67.69,67.6,67.64,84948.0021893815,35.8622,35.8622,35.8146,35.8358,84948.0022
2007-06-11 14:45:00,67.64,67.71,67.62,67.63,64586.75424192666,35.8358,35.8728,35.8252,35.8305,64586.7542
2007-06-11 14:50:00,67.63,67.73,67.56,67.69,79365.07936507936,35.8305,35.8834,35.7934,35.8622,79365.0794
2007-06-11 14:55:00,67.68,67.74,67.64,67.64,51450.465243568695,35.8569,35.8887,35.8358,35.8358,51450.4652
2007-06-11 15:00:00,67.64,67.64,67.57,67.6,64696.223316912976,35.8358,35.8358,35.7987,35.8146,64696.2233
2007-06-11 15:05:00,67.6,67.73,67.58,67.68,137602.62725779967,35.8146,35.8834,35.804,35.8569,137602.6273
2007-06-11 15:10:00,67.68,67.73,67.64,67.65,85933.22386425835,35.8569,35.8834,35.8358,35.8411,85933.2239
2007-06-11 15:15:00,67.64,67.75,67.63,67.75,82320.74438970991,35.8358,35.894,35.8305,35.894,82320.7444
2007-06-11 15:20:00,67.75,67.75,67.66,67.7,73453.74931581829,35.894,35.894,35.8464,35.8675,73453.7493
2007-06-11 15:25:00,67.7,67.73,67.64,67.71,79365.07936507936,35.8675,35.8834,35.8358,35.8728,79365.0794
2007-06-11 15:30:00,67.71,67.71,67.6,67.6,107170.22441160372,35.8728,35.8728,35.8146,35.8146,107170.2244
2007-06-11 15:35:00,67.6,67.62,67.54,67.55,118226.60098522168,35.8146,35.8252,35.7828,35.7881,118226.601
2007-06-11 15:40:00,67.55,67.63,67.54,67.54,120744.38970990696,35.7881,35.8305,35.7828,35.7828,120744.3897
2007-06-11 15:45:00,67.54,67.59,67.51,67.54,126436.7816091954,35.7828,35.8093,35.7669,35.7828,126436.7816
2007-06-11 15:50:00,67.54,67.54,67.43,67.52,132457.5807334428,35.7828,35.7828,35.7245,35.7722,132457.5807
2007-06-11 15:55:00,67.52,67.52,67.41,67.48,143623.42638204707,35.7722,35.7722,35.7139,35.751,143623.4264
2007-06-12 09:30:00,67.01,67.12,66.89,67.11,142638.20470717025,35.502,35.5603,35.4384,35.555,142638.2047
2007-06-12 09:35:00,67.12,67.32,67.1,67.23,99945.26546250684,35.5603,35.6662,35.5497,35.6185,99945.2655
2007-06-12 09:40:00,67.24,67.39,67.18,67.39,130487.13738368911,35.6238,35.7033,35.592,35.7033,130487.1374
2007-06-12 09:45:00,67.4,67.57,67.17,67.19,258347.01696770664,35.7086,35.7987,35.5867,35.5973,258347.017
2007-06-12 09:50:00,67.19,67.24,67.11,67.16,118883.41543513958,35.5973,35.6238,35.555,35.5815,118883.4154
2007-06-12 09:55:00,67.15,67.2,67.11,67.15,98631.63656267105,35.5762,35.6026,35.555,35.5762,98631.6366
2007-06-12 10:00:00,67.15,67.2,67.01,67.09,146579.09140667762,35.5762,35.6026,35.502,35.5444,146579.0914
2007-06-12 10:05:00,67.1,67.16,67.04,67.09,103995.62123700057,35.5497,35.5815,35.5179,35.5444,103995.6212
2007-06-12 10:10:00,67.08,67.16,66.96,67.07,123043.2402846196,35.5391,35.5815,35.4755,35.5338,123043.2403
2007-06-12 10:15:00,67.06,67.07,66.8,66.83,167378.21565407774,35.5285,35.5338,35.3907,35.4066,167378.2157
2007-06-12 10:20:00,66.83,66.91,66.69,66.7,187301.5873015873,35.4066,35.449,35.3324,35.3377,187301.5873
2007-06-12 10:25:00,66.69,66.82,66.69,66.72,146141.21510673236,35.3324,35.4013,35.3324,35.3483,146141.2151
2007-06-12 10:30:00,66.72,66.89,66.72,66.84,185987.9584017515,35.3483,35.4384,35.3483,35.4119,185987.9584
2007-06-12 10:35:00,66.85,66.88,66.75,66.82,100492.61083743843,35.4172,35.4331,35.3642,35.4013,100492.6108
2007-06-12 10:40:00,66.82,66.85,66.71,66.85,104214.55938697318,35.4013,35.4172,35.343,35.4172,104214.5594
2007-06-12 10:45:00,66.85,66.94,66.84,66.91,69184.45539135195,35.4172,35.4649,35.4119,35.449,69184.4554
2007-06-12 10:50:00,66.91,66.94,66.81,66.81,67542.4192665572,35.449,35.4649,35.396,35.396,67542.4193
2007-06-12 10:55:00,66.82,66.83,66.76,66.8,80459.77011494253,35.4013,35.4066,35.3695,35.3907,80459.7701
2007-06-12 11:00:00,66.79,66.92,66.77,66.86,94690.74986316366,35.3854,35.4543,35.3748,35.4225,94690.7499
2007-06-12 11:05:00,66.85,66.93,66.73,66.77,192665.5719759168,35.4172,35.4596,35.3536,35.3748,192665.572
2007-06-12 11:10:00,66.82,66.91,66.8,66.9,71373.83689107827,35.4013,35.449,35.3907,35.4437,71373.8369
2007-06-12 11:15:00,66.9,67.02,66.88,67.01,90093.04871373838,35.4437,35.5073,35.4331,35.502,90093.0487
2007-06-12 11:20:00,67.01,67.05,66.98,67.02,110344.8275862069,35.502,35.5232,35.4861,35.5073,110344.8276
2007-06-12 11:25:00,67.05,67.09,66.93,67.04,122167.48768472909,35.5232,35.5444,35.4596,35.5179,122167.4877
2007-06-12 11:30:00,67.06,67.06,66.94,66.94,66776.13574165298,35.5285,35.5285,35.4649,35.4649,66776.1357
2007-06-12 11:35:00,66.93,67.13,66.91,67.12,130487.13738368911,35.4596,35.5656,35.449,35.5603,130487.1374
2007-06-12 11:40:00,67.11,67.28,67.11,67.17,141324.57580733445,35.555,35.645,35.555,35.5867,141324.5758
2007-06-12 11:45:00,67.18,67.3,67.16,67.16,95785.44061302682,35.592,35.6556,35.5815,35.5815,95785.4406
2007-06-12 11:50:00,67.16,67.17,67.05,67.13,49808.42911877395,35.5815,35.5867,35.5232,35.5656,49808.4291
2007-06-12 11:55:00,67.13,67.17,67.01,67.06,94033.93541324577,35.5656,35.5867,35.502,35.5285,94033.9354
2007-06-12 12:00:00,67.06,67.1,66.99,67.03,72249.5894909688,35.5285,35.5497,35.4914,35.5126,72249.5895
2007-06-12 12:05:00,67.04,67.1,67.01,67.02,51997.81061850028,35.5179,35.5497,35.502,35.5073,51997.8106
2007-06-12 12:10:00,67.03,67.13,67.03,67.09,108702.79146141215,35.5126,35.5656,35.5126,35.5444,108702.7915
2007-06-12 12:15:00,67.09,67.14,67.04,67.07,57799.67159277504,35.5444,35.5709,35.5179,35.5338,57799.6716
2007-06-12 12:20:00,67.07,67.23,67.02,67.22,91735.08483853312,35.5338,35.6185,35.5073,35.6132,91735.0848
2007-06-12 12:25:00,67.22,67.27,67.05,67.08,73344.28024083197,35.6132,35.6397,35.5232,35.5391,73344.2802
2007-06-12 12:30:00,67.06,67.11,67.01,67.11,84619.59496442255,35.5285,35.555,35.502,35.555,84619.595
2007-06-12 12:35:00,67.11,67.14,67.07,67.12,38095.2380952381,35.555,35.5709,35.5338,35.5603,38095.2381
2007-06-12 12:40:00,67.14,67.22,67.13,67.18,57142.857142857145,35.5709,35.6132,35.5656,35.592,57142.8571
2007-06-12 12:45:00,67.18,67.22,67.17,67.19,42364.53201970444,35.592,35.6132,35.5867,35.5973,42364.532
2007-06-12 12:50:00,67.19,67.21,67.0,67.0,63054.18719211823,35.5973,35.6079,35.4967,35.4967,63054.1872
2007-06-12 12:55:00,67.0,67.12,66.99,67.11,49042.14559386973,35.4967,35.5603,35.4914,35.555,49042.1456
2007-06-12 13:00:00,67.1,67.16,67.01,67.16,73015.87301587302,35.5497,35.5815,35.502,35.5815,73015.873
2007-06-12 13:05:00,67.16,67.16,66.99,67.08,62725.77996715928,35.5815,35.5815,35.4914,35.5391,62725.78
2007-06-12 13:10:00,67.06,67.12,67.0,67.06,41160.37219485496,35.5285,35.5603,35.4967,35.5285,41160.3722
2007-06-12 13:15:00,67.05,67.23,67.05,67.16,93814.99726327312,35.5232,35.6185,35.5232,35.5815,93814.9973
2007-06-12 13:20:00,67.17,67.28,67.1,67.12,123918.99288451012,35.5867,35.645,35.5497,35.5603,123918.9929
2007-06-12 13:25:00,67.13,67.15,67.01,67.11,73234.81116584565,35.5656,35.5762,35.502,35.555,73234.8112
2007-06-12 13:30:00,67.1,67.16,67.02,67.12,61083.743842364536,35.5497,35.5815,35.5073,35.5603,61083.7438
2007-06-12 13:35:00,67.12,67.2,67.07,67.19,107170.22441160372,35.5603,35.6026,35.5338,35.5973,107170.2244
2007-06-12 13:40:00,67.19,67.2,67.07,67.17,48275.86206896552,35.5973,35.6026,35.5338,35.5867,48275.8621
2007-06-12 13:45:00,67.17,67.37,67.14,67.32,165955.1176792556,35.5867,35.6927,35.5709,35.6662,165955.1177
2007-06-12 13:50:00,67.33,67.36,67.24,67.24,59222.76956759716,35.6715,35.6874,35.6238,35.6238,59222.7696
2007-06-12 13:55:00,67.26,67.43,67.25,67.4,80569.23918992885,35.6344,35.7245,35.6291,35.7086,80569.2392
2007-06-12 14:00:00,67.4,67.53,67.39,67.46,112315.2709359606,35.7086,35.7775,35.7033,35.7404,112315.2709
2007-06-12 14:05:00,67.47,67.49,67.29,67.3,40722.49589490969,35.7457,35.7563,35.6503,35.6556,40722.4959
2007-06-12 14:10:00,67.3,67.43,67.3,67.33,69950.73891625616,35.6556,35.7245,35.6556,35.6715,69950.7389
2007-06-12 14:15:00,67.33,67.34,67.22,67.25,57361.795292829775,35.6715,35.6768,35.6132,35.6291,57361.7953
2007-06-12 14:20:00,67.25,67.25,67.16,67.23,147454.84400656816,35.6291,35.6291,35.5815,35.6185,147454.844
2007-06-12 14:25:00,67.24,67.28,67.17,67.24,102791.46141215108,35.6238,35.645,35.5867,35.6238,102791.4614
2007-06-12 14:30:00,67.23,67.3,67.19,67.28,63711.00164203613,35.6185,35.6556,35.5973,35.645,63711.0016
2007-06-12 14:35:00,67.28,67.32,67.1,67.17,169786.53530377668,35.645,35.6662,35.5497,35.5867,169786.5353
2007-06-12 14:40:00,67.18,67.21,67.05,67.2,142528.7356321839,35.592,35.6079,35.5232,35.6026,142528.7356
2007-06-12 14:45:00,67.2,67.24,66.96,67.01,125889.43623426382,35.6026,35.6238,35.4755,35.502,125889.4362
2007-06-12 14:50:00,67.01,67.19,67.01,67.18,107608.100711549,35.502,35.5973,35.502,35.592,107608.1007
2007-06-12 14:55:00,67.19,67.2,67.03,67.17,82649.15161466887,35.5973,35.6026,35.5126,35.5867,82649.1516
2007-06-12 15:00:00,67.18,67.22,67.01,67.03,131034.4827586207,35.592,35.6132,35.502,35.5126,131034.4828
2007-06-12 15:05:00,67.03,67.04,66.81,66.9,181280.7881773399,35.5126,35.5179,35.396,35.4437,181280.7882
2007-06-12 15:10:00,66.89,66.94,66.75,66.76,163327.85987958402,35.4384,35.4649,35.3642,35.3695,163327.8599
2007-06-12 15:15:00,66.77,66.9,66.7,66.89,158730.15873015873,35.3748,35.4437,35.3377,35.4384,158730.1587
2007-06-12 15:20:00,66.88,66.97,66.82,66.87,104980.8429118774,35.4331,35.4808,35.4013,35.4278,104980.8429
2007-06-12 15:25:00,66.87,66.94,66.8,66.92,130815.54460864808,35.4278,35.4649,35.3907,35.4543,130815.5446
2007-06-12 15:30:00,66.92,66.96,66.82,66.86,110235.3585112206,35.4543,35.4755,35.4013,35.4225,110235.3585
2007-06-12 15:35:00,66.86,66.93,66.74,66.78,236234.26382047072,35.4225,35.4596,35.3589,35.3801,236234.2638
2007-06-12 15:40:00,66.78,66.78,66.66,66.66,162561.5763546798,35.3801,35.3801,35.3166,35.3166,162561.5764
2007-06-12 15:45:00,66.66,66.78,66.62,66.77,207553.36617405585,35.3166,35.3801,35.2954,35.3748,207553.3662
2007-06-12 15:50:00,66.77,66.78,66.67,66.7,216529.8303229338,35.3748,35.3801,35.3218,35.3377,216529.8303
2007-06-12 15:55:00,66.7,66.73,66.63,66.64,143842.3645320197,35.3377,35.3536,35.3007,35.306,143842.3645
2007-06-13 09:30:00,66.98,67.13,66.76,67.13,120415.982484948,35.4861,35.5656,35.3695,35.5656,120415.9825
2007-06-13 09:35:00,67.13,67.37,67.12,67.31,196606.4586754242,35.5656,35.6927,35.5603,35.6609,196606.4587
2007-06-13 09:40:00,67.31,67.35,67.01,67.01,162233.16912972086,35.6609,35.6821,35.502,35.502,162233.1691
2007-06-13 09:45:00,67.03,67.17,67.01,67.05,146250.68418171868,35.5126,35.5867,35.502,35.5232,146250.6842
2007-06-13 09:50:00,67.07,67.23,67.03,67.21,101039.95621237002,35.5338,35.6185,35.5126,35.6079,101039.9562
2007-06-13 09:55:00,67.22,67.32,67.2,67.3,76409.41434044883,35.6132,35.6662,35.6026,35.6556,76409.4143
2007-06-13 10:00:00,67.29,67.33,67.2,67.28,152162.01423097975,35.6503,35.6715,35.6026,35.645,152162.0142
2007-06-13 10:05:00,67.28,67.32,67.12,67.19,133661.74055829228,35.645,35.6662,35.5603,35.5973,133661.7406
2007-06-13 10:10:00,67.2,67.27,67.05,67.08,159605.91133004928,35.6026,35.6397,35.5232,35.5391,159605.9113
2007-06-13 10:15:00,67.08,67.2,67.07,67.15,138478.37985769022,35.5391,35.6026,35.5338,35.5762,138478.3799
2007-06-13 10:20:00,67.15,67.33,67.11,67.26,229666.1193212917,35.5762,35.6715,35.555,35.6344,229666.1193
2007-06-13 10:25:00,67.28,67.29,67.09,67.11,119868.63711001644,35.645,35.6503,35.5444,35.555,119868.6371
2007-06-13 10:30:00,67.12,67.87,67.11,67.68,901587.3015873017,35.5603,35.9576,35.555,35.8569,901587.3016
2007-06-13 10:35:00,67.69,67.84,67.6,67.62,559934.3185550083,35.8622,35.9417,35.8146,35.8252,559934.3186
2007-06-13 10:40:00,67.62,67.84,67.62,67.75,380623.973727422,35.8252,35.9417,35.8252,35.894,380623.9737
2007-06-13 10:45:00,67.75,67.8,67.62,67.74,317131.9102353585,35.894,35.9205,35.8252,35.8887,317131.9102
2007-06-13 10:50:00,67.74,67.92,67.72,67.85,332567.04980842915,35.8887,35.9841,35.8781,35.947,332567.0498
2007-06-13 10:55:00,67.85,67.92,67.75,67.79,187629.99452654624,35.947,35.9841,35.894,35.9152,187629.9945
2007-06-13 11:00:00,67.79,67.92,67.74,67.9,182156.54077723043,35.9152,35.9841,35.8887,35.9735,182156.5408
2007-06-13 11:05:00,67.88,67.9,67.75,67.8,129282.97755883964,35.9629,35.9735,35.894,35.9205,129282.9776
2007-06-13 11:10:00,67.8,67.8,67.53,67.56,296442.2550629447,35.9205,35.9205,35.7775,35.7934,296442.2551
2007-06-13 11:15:00,67.58,67.78,67.57,67.78,104871.37383689109,35.804,35.9099,35.7987,35.9099,104871.3738
2007-06-13 11:20:00,67.77,67.78,67.55,67.62,112534.20908593322,35.9046,35.9099,35.7881,35.8252,112534.2091
2007-06-13 11:25:00,67.62,67.72,67.59,67.67,84729.06403940887,35.8252,35.8781,35.8093,35.8516,84729.064
2007-06-13 11:30:00,67.66,67.76,67.61,67.75,84400.65681444992,35.8464,35.8993,35.8199,35.894,84400.6568
2007-06-13 11:35:00,67.75,67.8,67.71,67.74,104433.4975369458,35.894,35.9205,35.8728,35.8887,104433.4975
2007-06-13 11:40:00,67.74,67.76,67.71,67.75,93705.5281882868,35.8887,35.8993,35.8728,35.894,93705.5282
2007-06-13 11:45:00,67.74,67.9,67.74,67.88,144170.77175697865,35.8887,35.9735,35.8887,35.9629,144170.7718
2007-06-13 11:50:00,67.88,67.93,67.85,67.89,114176.24521072795,35.9629,35.9894,35.947,35.9682,114176.2452
2007-06-13 11:55:00,67.89,67.96,67.78,67.96,99397.92008757526,35.9682,36.0053,35.9099,36.0053,99397.9201
2007-06-13 12:00:00,67.95,68.04,67.95,68.04,141762.4521072797,36.0,36.0477,36.0,36.0477,141762.4521
2007-06-13 12:05:00,68.04,68.05,67.97,68.05,81773.39901477833,36.0477,36.053,36.0106,36.053,81773.399
2007-06-13 12:10:00,68.04,68.07,68.0,68.07,82430.21346469622,36.0477,36.0636,36.0265,36.0636,82430.2135
2007-06-13 12:15:00,68.07,68.07,68.02,68.02,95238.09523809524,36.0636,36.0636,36.0371,36.0371,95238.0952
2007-06-13 12:20:00,68.03,68.16,68.03,68.15,119102.3535851122,36.0424,36.1113,36.0424,36.106,119102.3536
2007-06-13 12:25:00,68.14,68.16,68.06,68.08,114504.65243568692,36.1007,36.1113,36.0583,36.0689,114504.6524
2007-06-13 12:30:00,68.09,68.19,68.03,68.18,192337.16475095783,36.0742,36.1271,36.0424,36.1218,192337.1648
2007-06-13 12:35:00,68.18,68.28,68.17,68.27,107608.100711549,36.1218,36.1748,36.1166,36.1695,107608.1007
2007-06-13 12:40:00,68.27,68.31,68.16,68.16,107279.69348659004,36.1695,36.1907,36.1113,36.1113,107279.6935
2007-06-13 12:45:00,68.16,68.19,68.06,68.19,82649.15161466887,36.1113,36.1271,36.0583,36.1271,82649.1516
2007-06-13 12:50:00,68.19,68.23,68.12,68.23,66885.6048166393,36.1271,36.1483,36.0901,36.1483,66885.6048
2007-06-13 12:55:00,68.22,68.27,68.03,68.06,89655.1724137931,36.143,36.1695,36.0424,36.0583,89655.1724
2007-06-13 13:00:00,68.08,68.17,68.06,68.14,78270.3886152162,36.0689,36.1166,36.0583,36.1007,78270.3886
2007-06-13 13:05:00,68.14,68.16,68.02,68.07,84838.53311439519,36.1007,36.1113,36.0371,36.0636,84838.5331
2007-06-13 13:10:00,68.08,68.15,68.06,68.12,79584.01751505201,36.0689,36.106,36.0583,36.0901,79584.0175
2007-06-13 13:15:00,68.12,68.12,67.97,68.05,364313.08155446086,36.0901,36.0901,36.0106,36.053,364313.0816
2007-06-13 13:20:00,68.06,68.1,68.0,68.03,80897.6464148878,36.0583,36.0795,36.0265,36.0424,80897.6464
2007-06-13 13:25:00,68.02,68.07,67.96,67.98,77175.69786535304,36.0371,36.0636,36.0053,36.0159,77175.6979
2007-06-13 13:30:00,67.97,68.06,67.9,68.02,95019.1570881226,36.0106,36.0583,35.9735,36.0371,95019.1571
2007-06-13 13:35:00,68.03,68.15,67.99,68.11,84072.24958949097,36.0424,36.106,36.0212,36.0848,84072.2496
2007-06-13 13:40:00,68.1,68.15,68.01,68.02,99835.79638752052,36.0795,36.106,36.0318,36.0371,99835.7964
2007-06-13 13:45:00,68.02,68.12,68.01,68.11,82868.0897646415,36.0371,36.0901,36.0318,36.0848,82868.0898
2007-06-13 13:50:00,68.12,68.13,67.96,67.96,83524.90421455938,36.0901,36.0954,36.0053,36.0053,83524.9042
2007-06-13 13:55:00,67.97,68.09,67.96,68.04,75095.78544061304,36.0106,36.0742,36.0053,36.0477,75095.7854
2007-06-13 14:00:00,68.04,68.18,68.02,68.06,192118.2266009852,36.0477,36.1218,36.0371,36.0583,192118.2266
2007-06-13 14:05:00,68.05,68.19,68.01,68.16,140339.35413245758,36.053,36.1271,36.0318,36.1113,140339.3541
2007-06-13 14:10:00,68.16,68.32,68.12,68.23,142090.85933223864,36.1113,36.196,36.0901,36.1483,142090.8593
2007-06-13 14:15:00,68.22,68.31,68.16,68.17,120087.57525998904,36.143,36.1907,36.1113,36.1166,120087.5753
2007-06-13 14:20:00,68.17,68.28,68.15,68.28,64477.28516694034,36.1166,36.1748,36.106,36.1748,64477.2852
2007-06-13 14:25:00,68.28,68.33,68.18,68.2,128735.63218390803,36.1748,36.2013,36.1218,36.1324,128735.6322
2007-06-13 14:30:00,68.2,68.28,68.2,68.25,82977.5588396278,36.1324,36.1748,36.1324,36.1589,82977.5588
2007-06-13 14:35:00,68.25,68.33,68.23,68.33,74329.50191570881,36.1589,36.2013,36.1483,36.2013,74329.5019
2007-06-13 14:40:00,68.33,68.33,68.24,68.29,101915.70881226052,36.2013,36.2013,36.1536,36.1801,101915.7088
2007-06-13 14:45:00,68.3,68.37,68.3,68.3,132785.98795840176,36.1854,36.2225,36.1854,36.1854,132785.988
2007-06-13 14:50:00,68.31,68.33,68.29,68.31,86699.50738916257,36.1907,36.2013,36.1801,36.1907,86699.5074
2007-06-13 14:55:00,68.32,68.41,68.31,68.38,176026.27257799671,36.196,36.2437,36.1907,36.2278,176026.2726
2007-06-13 15:00:00,68.39,68.41,68.36,68.37,100711.54898741106,36.2331,36.2437,36.2172,36.2225,100711.549
2007-06-13 15:05:00,68.36,68.41,68.35,68.41,100930.4871373837,36.2172,36.2437,36.2119,36.2437,100930.4871
2007-06-13 15:10:00,68.4,68.41,68.26,68.26,132019.70443349754,36.2384,36.2437,36.1642,36.1642,132019.7044
2007-06-13 15:15:00,68.27,68.31,68.22,68.29,147892.72030651342,36.1695,36.1907,36.143,36.1801,147892.7203
2007-06-13 15:20:00,68.29,68.33,68.22,68.29,141105.6376573618,36.1801,36.2013,36.143,36.1801,141105.6377
2007-06-13 15:25:00,68.29,68.39,68.28,68.29,122167.48768472909,36.1801,36.2331,36.1748,36.1801,122167.4877
2007-06-13 15:30:00,68.29,68.43,68.29,68.4,121729.6113847838,36.1801,36.2543,36.1801,36.2384,121729.6114
2007-06-13 15:35:00,68.41,68.49,68.41,68.48,112753.14723590588,36.2437,36.2861,36.2437,36.2808,112753.1472
2007-06-13 15:40:00,68.48,68.51,68.42,68.42,230322.93377120965,36.2808,36.2967,36.249,36.249,230322.9338
2007-06-13 15:45:00,68.42,68.43,68.3,68.3,334318.5550082102,36.249,36.2543,36.1854,36.1854,334318.555
2007-06-13 15:50:00,68.31,68.38,68.26,68.26,321510.6732348112,36.1907,36.2278,36.1642,36.1642,321510.6732
2007-06-13 15:55:00,68.26,68.28,68.16,68.26,332348.1116584565,36.1642,36.1748,36.1113,36.1642,332348.1117
2007-06-14 09:30:00,68.64,68.97,68.58,68.94,364313.08155446086,36.3656,36.5404,36.3338,36.5245,364313.0816
2007-06-14 09:35:00,68.94,69.24,68.93,69.2,358620.6896551724,36.5245,36.6834,36.5192,36.6622,358620.6897
2007-06-14 09:40:00,69.19,69.29,69.13,69.24,236562.67104542968,36.6569,36.7099,36.6252,36.6834,236562.671
2007-06-14 09:45:00,69.24,69.45,69.23,69.45,313409.96168582374,36.6834,36.7947,36.6781,36.7947,313409.9617
2007-06-14 09:50:00,69.44,69.49,69.32,69.33,183360.70060207992,36.7894,36.8159,36.7258,36.7311,183360.7006
2007-06-14 09:55:00,69.32,69.38,69.15,69.37,204378.76299945265,36.7258,36.7576,36.6358,36.7523,204378.763
2007-06-14 10:00:00,69.37,69.43,69.28,69.36,278160.9195402299,36.7523,36.7841,36.7046,36.747,278160.9195
2007-06-14 10:05:00,69.36,69.39,69.23,69.33,348440.065681445,36.747,36.7629,36.6781,36.7311,348440.0657
2007-06-14 10:10:00,69.33,69.38,69.0,69.32,515489.8741105638,36.7311,36.7576,36.5563,36.7258,515489.8741
2007-06-14 10:15:00,69.32,69.38,69.28,69.28,156759.71538040505,36.7258,36.7576,36.7046,36.7046,156759.7154
2007-06-14 10:20:00,69.28,69.28,69.23,69.23,169786.53530377668,36.7046,36.7046,36.6781,36.6781,169786.5353
2007-06-14 10:25:00,69.23,69.25,69.12,69.23,278708.2649151615,36.6781,36.6887,36.6199,36.6781,278708.2649
2007-06-14 10:30:00,69.22,69.39,69.2,69.3,821565.4077723044,36.6728,36.7629,36.6622,36.7152,821565.4078
2007-06-14 10:35:00,69.3,69.38,69.3,69.35,171100.16420361248,36.7152,36.7576,36.7152,36.7417,171100.1642
2007-06-14 10:40:00,69.35,69.4,69.31,69.33,186754.24192665573,36.7417,36.7682,36.7205,36.7311,186754.2419
2007-06-14 10:45:00,69.31,69.33,69.02,69.06,234701.6967706623,36.7205,36.7311,36.5669,36.5881,234701.6968
2007-06-14 10:50:00,69.07,69.07,68.87,68.94,238752.052545156,36.5934,36.5934,36.4874,36.5245,238752.0525
2007-06-14 10:55:00,68.94,68.96,68.89,68.91,88013.13628899836,36.5245,36.5351,36.498,36.5086,88013.1363
2007-06-14 11:00:00,68.91,69.01,68.91,68.91,123043.2402846196,36.5086,36.5616,36.5086,36.5086,123043.2403
2007-06-14 11:05:00,68.91,69.04,68.89,68.95,217624.52107279687,36.5086,36.5775,36.498,36.5298,217624.5211
2007-06-14 11:10:00,68.94,68.94,68.72,68.77,196168.58237547893,36.5245,36.5245,36.4079,36.4344,196168.5824
2007-06-14 11:15:00,68.77,68.88,68.7,68.88,203940.8866995074,36.4344,36.4927,36.3973,36.4927,203940.8867
2007-06-14 11:20:00,68.88,68.91,68.73,68.89,106075.53366174056,36.4927,36.5086,36.4132,36.498,106075.5337
2007-06-14 11:25:00,68.89,69.1,68.89,69.06,113628.8998357964,36.498,36.6093,36.498,36.5881,113628.8998
2007-06-14 11:30:00,69.04,69.08,69.01,69.02,80897.6464148878,36.5775,36.5987,36.5616,36.5669,80897.6464
2007-06-14 11:35:00,69.02,69.09,68.95,68.96,104433.4975369458,36.5669,36.604,36.5298,36.5351,104433.4975
2007-06-14 11:40:00,68.96,69.09,68.96,69.08,102681.99233716476,36.5351,36.604,36.5351,36.5987,102681.9923
2007-06-14 11:45:00,69.08,69.09,68.92,68.99,132785.98795840176,36.5987,36.604,36.5139,36.551,132785.988
2007-06-14 11:50:00,69.0,69.07,68.96,69.04,106513.40996168584,36.5563,36.5934,36.5351,36.5775,106513.41
2007-06-14 11:55:00,69.05,69.08,68.98,69.03,68965.51724137932,36.5828,36.5987,36.5457,36.5722,68965.5172
2007-06-14 12:00:00,69.03,69.08,69.03,69.08,63492.06349206349,36.5722,36.5987,36.5722,36.5987,63492.0635
2007-06-14 12:05:00,69.07,69.08,69.01,69.04,72796.93486590039,36.5934,36.5987,36.5616,36.5775,72796.9349
2007-06-14 12:10:00,69.04,69.08,69.01,69.05,69074.98631636563,36.5775,36.5987,36.5616,36.5828,69074.9863
2007-06-14 12:15:00,69.06,69.16,69.02,69.08,232731.25342090864,36.5881,36.6411,36.5669,36.5987,232731.2534
2007-06-14 12:20:00,69.08,69.18,69.07,69.17,130268.19923371648,36.5987,36.6516,36.5934,36.6464,130268.1992
2007-06-14 12:25:00,69.17,69.23,69.13,69.21,78708.26491516148,36.6464,36.6781,36.6252,36.6675,78708.2649
2007-06-14 12:30:00,69.2,69.33,69.2,69.31,88779.41981390258,36.6622,36.7311,36.6622,36.7205,88779.4198
2007-06-14 12:35:00,69.32,69.33,69.26,69.26,89107.82703886152,36.7258,36.7311,36.694,36.694,89107.827
2007-06-14 12:40:00,69.26,69.3,69.21,69.28,84400.65681444992,36.694,36.7152,36.6675,36.7046,84400.6568
2007-06-14 12:45:00,69.27,69.3,69.25,69.28,103776.68308702792,36.6993,36.7152,36.6887,36.7046,103776.6831
2007-06-14 12:50:00,69.28,69.38,69.28,69.38,134428.0240831965,36.7046,36.7576,36.7046,36.7576,134428.0241
2007-06-14 12:55:00,69.38,69.43,69.38,69.42,133223.86425834702,36.7576,36.7841,36.7576,36.7788,133223.8643
2007-06-14 13:00:00,69.42,69.43,69.37,69.41,79255.61029009306,36.7788,36.7841,36.7523,36.7735,79255.6103
2007-06-14 13:05:00,69.41,69.44,69.41,69.43,134428.0240831965,36.7735,36.7894,36.7735,36.7841,134428.0241
2007-06-14 13:10:00,69.43,69.43,69.36,69.41,73234.81116584565,36.7841,36.7841,36.747,36.7735,73234.8112
2007-06-14 13:15:00,69.42,69.45,69.39,69.43,175807.3344280241,36.7788,36.7947,36.7629,36.7841,175807.3344
2007-06-14 13:20:00,69.43,69.47,69.4,69.4,239408.8669950739,36.7841,36.8053,36.7682,36.7682,239408.867
2007-06-14 13:25:00,69.39,69.46,69.36,69.42,137055.2818828681,36.7629,36.8,36.747,36.7788,137055.2819
2007-06-14 13:30:00,69.41,69.45,69.34,69.44,93596.0591133005,36.7735,36.7947,36.7364,36.7894,93596.0591
2007-06-14 13:35:00,69.44,69.47,69.41,69.45,112972.0853858785,36.7894,36.8053,36.7735,36.7947,112972.0854
2007-06-14 13:40:00,69.45,69.57,69.44,69.5,167925.56102900932,36.7947,36.8583,36.7894,36.8212,167925.561
2007-06-14 13:45:00,69.51,69.52,69.41,69.46,125998.90530925014,36.8265,36.8318,36.7735,36.8,125998.9053
2007-06-14 13:50:00,69.46,69.52,69.39,69.43,118555.00821018063,36.8,36.8318,36.7629,36.7841,118555.0082
2007-06-14 13:55:00,69.43,69.54,69.43,69.54,129611.38478379858,36.7841,36.8424,36.7841,36.8424,129611.3848
2007-06-14 14:00:00,69.54,69.56,69.44,69.46,115380.40503557744,36.8424,36.853,36.7894,36.8,115380.405
2007-06-14 14:05:00,69.46,69.52,69.43,69.46,60645.86754241927,36.8,36.8318,36.7841,36.8,60645.8675
2007-06-14 14:10:00,69.46,69.53,69.43,69.48,103338.80678708263,36.8,36.8371,36.7841,36.8106,103338.8068
2007-06-14 14:15:00,69.46,69.58,69.45,69.58,150082.10180623975,36.8,36.8636,36.7947,36.8636,150082.1018
2007-06-14 14:20:00,69.58,69.58,69.48,69.57,92063.49206349209,36.8636,36.8636,36.8106,36.8583,92063.4921
2007-06-14 14:25:00,69.56,69.59,69.52,69.56,83305.96606458676,36.853,36.8689,36.8318,36.853,83305.9661
2007-06-14 14:30:00,69.56,69.58,69.49,69.54,105090.31198686371,36.853,36.8636,36.8159,36.8424,105090.312
2007-06-14 14:35:00,69.54,69.55,69.44,69.48,99726.3273125342,36.8424,36.8477,36.7894,36.8106,99726.3273
2007-06-14 14:40:00,69.48,69.54,69.46,69.53,113409.96168582376,36.8106,36.8424,36.8,36.8371,113409.9617
2007-06-14 14:45:00,69.53,70.07,69.52,69.57,134537.49315818283,36.8371,37.1232,36.8318,36.8583,134537.4932
2007-06-14 14:50:00,69.58,69.59,69.54,69.56,106622.87903667217,36.8636,36.8689,36.8424,36.853,106622.879
2007-06-14 14:55:00,69.55,69.6,69.55,69.59,136726.87465790915,36.8477,36.8742,36.8477,36.8689,136726.8747
2007-06-14 15:00:00,69.59,69.64,69.54,69.57,189053.0925013684,36.8689,36.8954,36.8424,36.8583,189053.0925
2007-06-14 15:05:00,69.58,69.58,69.5,69.51,135413.24575807335,36.8636,36.8636,36.8212,36.8265,135413.2458
2007-06-14 15:10:00,69.5,69.53,69.44,69.51,168582.37547892722,36.8212,36.8371,36.7894,36.8265,168582.3755
2007-06-14 15:15:00,69.51,69.53,69.49,69.52,164860.42692939244,36.8265,36.8371,36.8159,36.8318,164860.4269
2007-06-14 15:20:00,69.52,69.65,69.52,69.63,216310.89217296115,36.8318,36.9007,36.8318,36.8901,216310.8922
2007-06-14 15:25:00,69.63,69.64,69.49,69.49,132895.45703338808,36.8901,36.8954,36.8159,36.8159,132895.457
2007-06-14 15:30:00,69.58,69.65,69.58,69.6,85276.40941434045,36.8636,36.9007,36.8636,36.8742,85276.4094
2007-06-14 15:35:00,69.6,69.64,69.56,69.62,155883.9627805145,36.8742,36.8954,36.853,36.8848,155883.9628
2007-06-14 15:40:00,69.62,69.73,69.61,69.68,287903.66721401206,36.8848,36.943,36.8795,36.9165,287903.6672
2007-06-14 15:45:00,69.68,69.75,69.6,69.62,196496.9896004379,36.9165,36.9536,36.8742,36.8848,196496.9896
2007-06-14 15:50:00,69.62,69.62,69.5,69.5,220142.30979748224,36.8848,36.8848,36.8212,36.8212,220142.3098
2007-06-14 15:55:00,69.5,69.55,69.45,69.49,332457.5807334428,36.8212,36.8477,36.7947,36.8159,332457.5807
2007-06-15 09:30:00,70.06,70.34,70.06,70.34,948330.5966064588,37.1179,37.2662,37.1179,37.2662,948330.5966
2007-06-15 09:35:00,70.33,70.48,70.27,70.47,282758.6206896552,37.2609,37.3404,37.2291,37.3351,282758.6207
2007-06-15 09:40:00,70.47,70.48,70.29,70.39,186535.30377668308,37.3351,37.3404,37.2397,37.2927,186535.3038
2007-06-15 09:45:00,70.39,70.43,70.3,70.39,185221.6748768473,37.2927,37.3139,37.245,37.2927,185221.6749
2007-06-15 09:50:00,70.39,70.44,70.28,70.42,245320.197044335,37.2927,37.3192,37.2344,37.3086,245320.197
2007-06-15 09:55:00,70.42,70.49,70.38,70.43,207772.3043240285,37.3086,37.3457,37.2874,37.3139,207772.3043
2007-06-15 10:00:00,70.43,70.43,70.13,70.2,251012.58894362344,37.3139,37.3139,37.155,37.192,251012.5889
2007-06-15 10:05:00,70.2,70.27,70.17,70.25,157744.9370552819,37.192,37.2291,37.1762,37.2185,157744.9371
2007-06-15 10:10:00,70.25,70.29,70.22,70.25,169020.25177887248,37.2185,37.2397,37.2026,37.2185,169020.2518
2007-06-15 10:15:00,70.24,70.26,70.08,70.1,165626.71045429667,37.2132,37.2238,37.1285,37.1391,165626.7105
2007-06-15 10:20:00,70.09,70.19,70.03,70.1,142090.85933223864,37.1338,37.1867,37.102,37.1391,142090.8593
2007-06-15 10:25:00,70.11,70.14,69.95,69.97,138806.78708264916,37.1444,37.1603,37.0596,37.0702,138806.7871
2007-06-15 10:30:00,69.96,70.03,69.91,69.92,199124.24740010948,37.0649,37.102,37.0384,37.0437,199124.2474
2007-06-15 10:35:00,69.92,70.05,69.89,70.04,157416.52983032295,37.0437,37.1126,37.0278,37.1073,157416.5298
2007-06-15 10:40:00,70.04,70.14,70.04,70.1,149096.8801313629,37.1073,37.1603,37.1073,37.1391,149096.8801
2007-06-15 10:45:00,70.11,70.18,70.05,70.05,93048.71373836893,37.1444,37.1815,37.1126,37.1126,93048.7137
2007-06-15 10:50:00,70.05,70.11,69.97,70.08,136507.9365079365,37.1126,37.1444,37.0702,37.1285,136507.9365
2007-06-15 10:55:00,70.09,70.15,70.01,70.07,161357.41652983034,37.1338,37.1656,37.0914,37.1232,161357.4165
2007-06-15 11:00:00,70.07,70.14,70.06,70.11,83962.78051450466,37.1232,37.1603,37.1179,37.1444,83962.7805
2007-06-15 11:05:00,70.12,70.12,70.05,70.07,92720.30651340996,37.1497,37.1497,37.1126,37.1232,92720.3065
2007-06-15 11:10:00,70.06,70.06,69.9,69.96,181718.6644772852,37.1179,37.1179,37.0331,37.0649,181718.6645
2007-06-15 11:15:00,69.95,69.96,69.91,69.91,103776.68308702792,37.0596,37.0649,37.0384,37.0384,103776.6831
2007-06-15 11:20:00,69.9,69.96,69.81,69.83,153475.64313081556,37.0331,37.0649,36.9854,36.996,153475.6431
2007-06-15 11:25:00,69.83,69.85,69.72,69.77,146250.68418171868,36.996,37.0066,36.9377,36.9642,146250.6842
2007-06-15 11:30:00,69.75,69.88,69.75,69.82,114395.1833607006,36.9536,37.0225,36.9536,36.9907,114395.1834
2007-06-15 11:35:00,69.84,69.89,69.83,69.87,81882.86808976464,37.0013,37.0278,36.996,37.0172,81882.8681
2007-06-15 11:40:00,69.87,69.91,69.85,69.88,57471.2643678161,37.0172,37.0384,37.0066,37.0225,57471.2644
2007-06-15 11:45:00,69.88,70.04,69.83,70.0,133004.92610837438,37.0225,37.1073,36.996,37.0861,133004.9261
2007-06-15 11:50:00,70.01,70.05,69.95,69.95,67870.82649151616,37.0914,37.1126,37.0596,37.0596,67870.8265
2007-06-15 11:55:00,69.95,69.96,69.86,69.92,48385.33114395184,37.0596,37.0649,37.0119,37.0437,48385.3311
2007-06-15 12:00:00,69.92,70.01,69.92,69.98,70498.08429118774,37.0437,37.0914,37.0437,37.0755,70498.0843
2007-06-15 12:05:00,69.99,70.01,69.96,69.98,34701.69677066229,37.0808,37.0914,37.0649,37.0755,34701.6968
2007-06-15 12:10:00,69.98,70.01,69.88,69.98,128516.69403393542,37.0755,37.0914,37.0225,37.0755,128516.694
2007-06-15 12:15:00,69.98,70.0,69.94,69.96,46633.82594417077,37.0755,37.0861,37.0543,37.0649,46633.8259
2007-06-15 12:20:00,69.96,69.98,69.9,69.98,53639.84674329502,37.0649,37.0755,37.0331,37.0755,53639.8467
2007-06-15 12:25:00,69.98,69.98,69.92,69.93,37876.29994526546,37.0755,37.0755,37.0437,37.049,37876.2999
2007-06-15 12:30:00,69.93,70.02,69.91,70.01,89107.82703886152,37.049,37.0967,37.0384,37.0914,89107.827
2007-06-15 12:35:00,70.0,70.01,69.96,69.99,47947.45484400657,37.0861,37.0914,37.0649,37.0808,47947.4548
2007-06-15 12:40:00,69.99,70.01,69.95,69.95,38970.99069512863,37.0808,37.0914,37.0596,37.0596,38970.9907
2007-06-15 12:45:00,69.95,69.97,69.89,69.91,35030.10399562124,37.0596,37.0702,37.0278,37.0384,35030.104
2007-06-15 12:50:00,69.91,69.95,69.88,69.95,54844.006568144505,37.0384,37.0596,37.0225,37.0596,54844.0066
2007-06-15 12:55:00,69.96,70.01,69.93,69.94,36672.14012041599,37.0649,37.0914,37.049,37.0543,36672.1401
2007-06-15 13:00:00,69.94,70.0,69.86,69.9,48166.3929939792,37.0543,37.0861,37.0119,37.0331,48166.393
2007-06-15 13:05:00,69.9,69.99,69.89,69.96,68965.51724137932,37.0331,37.0808,37.0278,37.0649,68965.5172
2007-06-15 13:10:00,69.97,70.0,69.94,69.98,37438.4236453202,37.0702,37.0861,37.0543,37.0755,37438.4236
2007-06-15 13:15:00,69.97,69.98,69.91,69.94,42474.00109469075,37.0702,37.0755,37.0384,37.0543,42474.0011
2007-06-15 13:20:00,69.94,69.99,69.93,69.97,36015.32567049809,37.0543,37.0808,37.049,37.0702,36015.3257
2007-06-15 13:25:00,69.98,70.01,69.95,69.96,84838.53311439519,37.0755,37.0914,37.0596,37.0649,84838.5331
2007-06-15 13:30:00,69.94,69.99,69.93,69.98,50684.18171866448,37.0543,37.0808,37.049,37.0755,50684.1817
2007-06-15 13:35:00,69.98,70.1,69.97,70.06,60864.8056923919,37.0755,37.1391,37.0702,37.1179,60864.8057
2007-06-15 13:40:00,70.06,70.07,70.03,70.05,29994.526546250687,37.1179,37.1232,37.102,37.1126,29994.5265
2007-06-15 13:45:00,70.04,70.11,70.04,70.1,59332.23864258347,37.1073,37.1444,37.1073,37.1391,59332.2386
2007-06-15 13:50:00,70.08,70.14,70.08,70.1,58894.36234263821,37.1285,37.1603,37.1285,37.1391,58894.3623
2007-06-15 13:55:00,70.12,70.12,70.02,70.04,69731.80076628353,37.1497,37.1497,37.0967,37.1073,69731.8008
2007-06-15 14:00:00,70.04,70.07,70.03,70.04,40941.43404488232,37.1073,37.1232,37.102,37.1073,40941.434
2007-06-15 14:05:00,70.04,70.07,69.97,69.99,59879.58401751505,37.1073,37.1232,37.0702,37.0808,59879.584
2007-06-15 14:10:00,69.99,70.13,69.95,70.09,74329.50191570881,37.0808,37.155,37.0596,37.1338,74329.5019
2007-06-15 14:15:00,70.1,70.1,69.99,69.99,53420.90859332239,37.1391,37.1391,37.0808,37.0808,53420.9086
2007-06-15 14:20:00,69.98,70.07,69.98,70.05,39627.80514504653,37.0755,37.1232,37.0755,37.1126,39627.8051
2007-06-15 14:25:00,70.06,70.07,70.02,70.07,32183.90804597701,37.1179,37.1232,37.0967,37.1232,32183.908
2007-06-15 14:30:00,70.05,70.11,70.04,70.07,42255.06294471812,37.1126,37.1444,37.1073,37.1232,42255.0629
2007-06-15 14:35:00,70.07,70.09,70.07,70.07,23097.97482211276,37.1232,37.1338,37.1232,37.1232,23097.9748
2007-06-15 14:40:00,70.07,70.13,70.05,70.1,80131.36288998359,37.1232,37.155,37.1126,37.1391,80131.3629
2007-06-15 14:45:00,70.1,70.2,70.07,70.19,102463.05418719212,37.1391,37.192,37.1232,37.1867,102463.0542
2007-06-15 14:50:00,70.19,70.2,70.14,70.18,49480.021893815,37.1867,37.192,37.1603,37.1815,49480.0219
2007-06-15 14:55:00,70.19,70.2,70.11,70.18,64148.8779419814,37.1867,37.192,37.1444,37.1815,64148.8779
2007-06-15 15:00:00,70.18,70.18,70.13,70.13,45320.19704433498,37.1815,37.1815,37.155,37.155,45320.197
2007-06-15 15:05:00,70.12,70.17,70.12,70.15,65681.44499178982,37.1497,37.1762,37.1497,37.1656,65681.445
2007-06-15 15:10:00,70.16,70.18,70.15,70.18,48823.2074438971,37.1709,37.1815,37.1656,37.1815,48823.2074
2007-06-15 15:15:00,70.18,70.18,70.11,70.14,70060.20799124248,37.1815,37.1815,37.1444,37.1603,70060.208
2007-06-15 15:20:00,70.14,70.14,70.07,70.11,83415.43513957308,37.1603,37.1603,37.1232,37.1444,83415.4351
2007-06-15 15:25:00,70.1,70.12,70.02,70.05,150410.5090311987,37.1391,37.1497,37.0967,37.1126,150410.509
2007-06-15 15:30:00,70.06,70.09,70.04,70.04,146031.74603174604,37.1179,37.1338,37.1073,37.1073,146031.746
2007-06-15 15:35:00,70.04,70.05,69.97,70.0,137383.68910782706,37.1073,37.1126,37.0702,37.0861,137383.6891
2007-06-15 15:40:00,70.0,70.06,69.99,70.05,157307.06075533663,37.0861,37.1179,37.0808,37.1126,157307.0608
2007-06-15 15:45:00,70.05,70.07,70.02,70.04,93048.71373836893,37.1126,37.1232,37.0967,37.1073,93048.7137
2007-06-15 15:50:00,70.04,70.04,69.98,70.0,118773.94636015326,37.1073,37.1073,37.0755,37.0861,118773.9464
2007-06-15 15:55:00,70.0,70.0,69.85,69.91,335084.8385331144,37.0861,37.0861,37.0066,37.0384,335084.8385
2007-06-18 09:30:00,70.52,70.55,70.39,70.53,234811.16584564865,37.3616,37.3775,37.2927,37.3669,234811.1658
2007-06-18 09:35:00,70.53,70.78,70.46,70.74,191242.4740010947,37.3669,37.4993,37.3298,37.4781,191242.474
2007-06-18 09:40:00,70.73,70.83,70.71,70.78,267323.48111658456,37.4728,37.5258,37.4622,37.4993,267323.4811
2007-06-18 09:45:00,70.78,70.78,70.63,70.63,166392.9939792009,37.4993,37.4993,37.4199,37.4199,166392.994
2007-06-18 09:50:00,70.63,70.75,70.63,70.71,235249.04214559388,37.4199,37.4834,37.4199,37.4622,235249.0421
2007-06-18 09:55:00,70.7,70.88,70.69,70.85,158073.34428024082,37.4569,37.5523,37.4516,37.5364,158073.3443
2007-06-18 10:00:00,70.85,70.85,70.57,70.59,157307.06075533663,37.5364,37.5364,37.3881,37.3987,157307.0608
2007-06-18 10:05:00,70.6,70.64,70.36,70.49,176026.27257799671,37.404,37.4252,37.2768,37.3457,176026.2726
2007-06-18 10:10:00,70.48,70.51,70.42,70.43,118555.00821018063,37.3404,37.3563,37.3086,37.3139,118555.0082
2007-06-18 10:15:00,70.43,70.5,70.39,70.47,164313.08155446086,37.3139,37.351,37.2927,37.3351,164313.0816
2007-06-18 10:20:00,70.42,70.49,70.4,70.44,72796.93486590039,37.3086,37.3457,37.298,37.3192,72796.9349
2007-06-18 10:25:00,70.44,70.57,70.44,70.57,118664.47728516694,37.3192,37.3881,37.3192,37.3881,118664.4773
2007-06-18 10:30:00,70.57,70.72,70.56,70.72,174603.17460317462,37.3881,37.4675,37.3828,37.4675,174603.1746
2007-06-18 10:35:00,70.73,70.75,70.69,70.75,124575.80733442804,37.4728,37.4834,37.4516,37.4834,124575.8073
2007-06-18 10:40:00,70.75,70.79,70.72,70.77,98741.10563765735,37.4834,37.5046,37.4675,37.494,98741.1056
2007-06-18 10:45:00,70.78,70.86,70.74,70.77,164203.61247947454,37.4993,37.5417,37.4781,37.494,164203.6125
2007-06-18 10:50:00,70.79,70.91,70.79,70.91,107608.100711549,37.5046,37.5682,37.5046,37.5682,107608.1007
2007-06-18 10:55:00,70.91,70.95,70.82,70.85,195402.2988505748,37.5682,37.5894,37.5205,37.5364,195402.2989
2007-06-18 11:00:00,70.85,70.88,70.81,70.87,85933.22386425835,37.5364,37.5523,37.5152,37.547,85933.2239
2007-06-18 11:05:00,70.87,70.97,70.87,70.92,92610.83743842364,37.547,37.6,37.547,37.5735,92610.8374
2007-06-18 11:10:00,70.93,70.96,70.91,70.91,101039.95621237002,37.5788,37.5947,37.5682,37.5682,101039.9562
2007-06-18 11:15:00,70.91,71.0,70.86,70.98,116694.03393541324,37.5682,37.6159,37.5417,37.6053,116694.0339
2007-06-18 11:20:00,70.98,71.05,70.96,70.97,141324.57580733445,37.6053,37.6424,37.5947,37.6,141324.5758
2007-06-18 11:25:00,70.98,71.02,70.92,70.93,66776.13574165298,37.6053,37.6265,37.5735,37.5788,66776.1357
2007-06-18 11:30:00,70.93,71.02,70.92,71.02,45101.25889436234,37.5788,37.6265,37.5735,37.6265,45101.2589
2007-06-18 11:35:00,71.02,71.03,70.97,71.03,61412.15106732348,37.6265,37.6318,37.6,37.6318,61412.1511
2007-06-18 11:40:00,71.03,71.06,71.02,71.06,76847.29064039409,37.6318,37.6477,37.6265,37.6477,76847.2906
2007-06-18 11:45:00,71.06,71.07,71.01,71.05,73672.68746579092,37.6477,37.653,37.6212,37.6424,73672.6875
2007-06-18 11:50:00,71.05,71.12,71.03,71.12,91406.67761357415,37.6424,37.6795,37.6318,37.6795,91406.6776
2007-06-18 11:55:00,71.12,71.15,71.05,71.07,119211.82266009852,37.6795,37.6954,37.6424,37.653,119211.8227
2007-06-18 12:00:00,71.07,71.07,70.93,70.98,107498.63163656268,37.653,37.653,37.5788,37.6053,107498.6316
2007-06-18 12:05:00,70.97,71.01,70.93,70.94,76081.00711548988,37.6,37.6212,37.5788,37.5841,76081.0071
2007-06-18 12:10:00,70.93,70.99,70.91,70.97,61412.15106732348,37.5788,37.6106,37.5682,37.6,61412.1511
2007-06-18 12:15:00,70.96,71.03,70.89,70.96,138916.25615763548,37.5947,37.6318,37.5576,37.5947,138916.2562
2007-06-18 12:20:00,70.95,71.0,70.9,70.92,112862.61631089218,37.5894,37.6159,37.5629,37.5735,112862.6163
2007-06-18 12:25:00,70.92,70.94,70.89,70.9,43240.28461959497,37.5735,37.5841,37.5576,37.5629,43240.2846
2007-06-18 12:30:00,70.91,71.02,70.9,70.95,95457.03338806788,37.5682,37.6265,37.5629,37.5894,95457.0334
2007-06-18 12:35:00,70.96,70.99,70.92,70.99,69512.8626163109,37.5947,37.6106,37.5735,37.6106,69512.8626
2007-06-18 12:40:00,70.99,71.02,70.94,70.94,66447.72851669404,37.6106,37.6265,37.5841,37.5841,66447.7285
2007-06-18 12:45:00,70.94,70.98,70.92,70.94,60207.991242474,37.5841,37.6053,37.5735,37.5841,60207.9912
2007-06-18 12:50:00,70.94,71.0,70.93,70.96,35577.44937055282,37.5841,37.6159,37.5788,37.5947,35577.4494
2007-06-18 12:55:00,70.96,71.02,70.92,70.95,50684.18171866448,37.5947,37.6265,37.5735,37.5894,50684.1817
2007-06-18 13:00:00,70.95,71.02,70.9,71.02,117898.19376026271,37.5894,37.6265,37.5629,37.6265,117898.1938
2007-06-18 13:05:00,71.02,71.02,70.93,70.94,26710.454296661195,37.6265,37.6265,37.5788,37.5841,26710.4543
2007-06-18 13:10:00,70.94,71.07,70.91,71.06,70826.49151614669,37.5841,37.653,37.5682,37.6477,70826.4915
2007-06-18 13:15:00,71.06,71.1,70.93,70.99,98631.63656267105,37.6477,37.6689,37.5788,37.6106,98631.6366
2007-06-18 13:20:00,71.02,71.06,70.95,71.04,53420.90859332239,37.6265,37.6477,37.5894,37.6371,53420.9086
2007-06-18 13:25:00,71.05,71.05,70.98,71.02,34811.165845648604,37.6424,37.6424,37.6053,37.6265,34811.1658
2007-06-18 13:30:00,71.02,71.09,71.0,71.02,55281.88286808976,37.6265,37.6636,37.6159,37.6265,55281.8829
2007-06-18 13:35:00,71.02,71.02,70.95,70.96,67432.95019157088,37.6265,37.6265,37.5894,37.5947,67432.9502
2007-06-18 13:40:00,70.96,70.98,70.93,70.94,37438.4236453202,37.5947,37.6053,37.5788,37.5841,37438.4236
2007-06-18 13:45:00,70.93,70.96,70.89,70.9,87794.19813902573,37.5788,37.5947,37.5576,37.5629,87794.1981
2007-06-18 13:50:00,70.9,70.98,70.89,70.97,64915.161466885605,37.5629,37.6053,37.5576,37.6,64915.1615
2007-06-18 13:55:00,70.95,70.99,70.93,70.93,52545.15599343186,37.5894,37.6106,37.5788,37.5788,52545.156
2007-06-18 14:00:00,70.94,70.97,70.9,70.9,76956.75971538041,37.5841,37.6,37.5629,37.5629,76956.7597
2007-06-18 14:05:00,70.9,70.92,70.87,70.88,75533.6617405583,37.5629,37.5735,37.547,37.5523,75533.6617
2007-06-18 14:10:00,70.91,70.92,70.85,70.88,55391.351943076086,37.5682,37.5735,37.5364,37.5523,55391.3519
2007-06-18 14:15:00,70.88,70.89,70.85,70.88,40175.15051997811,37.5523,37.5576,37.5364,37.5523,40175.1505
2007-06-18 14:20:00,70.88,70.89,70.82,70.83,82977.5588396278,37.5523,37.5576,37.5205,37.5258,82977.5588
2007-06-18 14:25:00,70.82,70.87,70.81,70.82,92172.96113847838,37.5205,37.547,37.5152,37.5205,92172.9611
2007-06-18 14:30:00,70.82,70.82,70.78,70.79,104980.8429118774,37.5205,37.5205,37.4993,37.5046,104980.8429
2007-06-18 14:35:00,70.79,70.8,70.74,70.76,82977.5588396278,37.5046,37.5099,37.4781,37.4887,82977.5588
2007-06-18 14:40:00,70.75,70.81,70.73,70.77,108045.97701149424,37.4834,37.5152,37.4728,37.494,108045.977
2007-06-18 14:45:00,70.8,70.83,70.79,70.81,50246.30541871922,37.5099,37.5258,37.5046,37.5152,50246.3054
2007-06-18 14:50:00,70.82,70.82,70.77,70.79,65243.56869184456,37.5205,37.5205,37.494,37.5046,65243.5687
2007-06-18 14:55:00,70.79,70.82,70.74,70.81,65243.56869184456,37.5046,37.5205,37.4781,37.5152,65243.5687
2007-06-18 15:00:00,70.81,70.82,70.75,70.79,70826.49151614669,37.5152,37.5205,37.4834,37.5046,70826.4915
2007-06-18 15:05:00,70.78,70.8,70.7,70.73,87684.7290640394,37.4993,37.5099,37.4569,37.4728,87684.7291
2007-06-18 15:10:00,70.72,70.76,70.68,70.7,90530.92501368363,37.4675,37.4887,37.4464,37.4569,90530.925
2007-06-18 15:15:00,70.7,70.71,70.6,70.64,100164.20361247948,37.4569,37.4622,37.404,37.4252,100164.2036
2007-06-18 15:20:00,70.65,70.7,70.63,70.7,93377.12096332786,37.4305,37.4569,37.4199,37.4569,93377.121
2007-06-18 15:25:00,70.7,70.7,70.6,70.64,100602.07991242474,37.4569,37.4569,37.404,37.4252,100602.0799
2007-06-18 15:30:00,70.63,70.67,70.6,70.66,69950.73891625616,37.4199,37.4411,37.404,37.4358,69950.7389
2007-06-18 15:35:00,70.66,70.7,70.65,70.7,83524.90421455938,37.4358,37.4569,37.4305,37.4569,83524.9042
2007-06-18 15:40:00,70.7,70.73,70.68,70.73,69293.92446633826,37.4569,37.4728,37.4464,37.4728,69293.9245
2007-06-18 15:45:00,70.72,70.73,70.68,70.69,107060.7553366174,37.4675,37.4728,37.4464,37.4516,107060.7553
2007-06-18 15:50:00,70.68,70.69,70.57,70.59,162561.5763546798,37.4464,37.4516,37.3881,37.3987,162561.5764
2007-06-18 15:55:00,70.58,70.67,70.58,70.66,169786.53530377668,37.3934,37.4411,37.3934,37.4358,169786.5353
2007-06-19 09:30:00,70.38,70.41,70.23,70.23,267651.8883415435,37.2874,37.3033,37.2079,37.2079,267651.8883
2007-06-19 09:35:00,70.25,70.48,70.21,70.35,85385.87848932677,37.2185,37.3404,37.1973,37.2715,85385.8785
2007-06-19 09:40:00,70.35,70.53,70.34,70.39,125779.96715927753,37.2715,37.3669,37.2662,37.2927,125779.9672
2007-06-19 09:45:00,70.39,70.42,70.3,70.33,198686.37110016425,37.2927,37.3086,37.245,37.2609,198686.3711
2007-06-19 09:50:00,70.33,70.34,69.93,69.94,286918.4455391352,37.2609,37.2662,37.049,37.0543,286918.4455
2007-06-19 09:55:00,69.92,70.02,69.75,69.95,234920.6349206349,37.0437,37.0967,36.9536,37.0596,234920.6349
2007-06-19 10:00:00,69.95,69.98,69.8,69.91,88122.60536398468,37.0596,37.0755,36.9801,37.0384,88122.6054
2007-06-19 10:05:00,69.9,69.97,69.81,69.84,157854.4061302682,37.0331,37.0702,36.9854,37.0013,157854.4061
2007-06-19 10:10:00,69.85,69.99,69.82,69.93,91297.20853858785,37.0066,37.0808,36.9907,37.049,91297.2085
2007-06-19 10:15:00,69.92,69.98,69.86,69.88,102900.9304871374,37.0437,37.0755,37.0119,37.0225,102900.9305
2007-06-19 10:20:00,69.88,69.93,69.84,69.92,88779.41981390258,37.0225,37.049,37.0013,37.0437,88779.4198
2007-06-19 10:25:00,69.92,70.09,69.91,70.07,92063.49206349209,37.0437,37.1338,37.0384,37.1232,92063.4921
2007-06-19 10:30:00,70.07,70.22,70.06,70.2,136398.4674329502,37.1232,37.2026,37.1179,37.192,136398.4674
2007-06-19 10:35:00,70.18,70.2,70.08,70.11,120306.51340996168,37.1815,37.192,37.1285,37.1444,120306.5134
2007-06-19 10:40:00,70.12,70.16,70.07,70.09,100492.61083743843,37.1497,37.1709,37.1232,37.1338,100492.6108
2007-06-19 10:45:00,70.11,70.16,70.07,70.11,97318.00766283524,37.1444,37.1709,37.1232,37.1444,97318.0077
2007-06-19 10:50:00,70.1,70.16,70.04,70.09,158839.62780514505,37.1391,37.1709,37.1073,37.1338,158839.6278
2007-06-19 10:55:00,70.08,70.18,70.07,70.11,69841.26984126984,37.1285,37.1815,37.1232,37.1444,69841.2698
2007-06-19 11:00:00,70.09,70.19,70.07,70.08,57909.14066776136,37.1338,37.1867,37.1232,37.1285,57909.1407
2007-06-19 11:05:00,70.07,70.16,70.07,70.15,67323.48111658456,37.1232,37.1709,37.1232,37.1656,67323.4811
2007-06-19 11:10:00,70.15,70.25,70.14,70.15,75971.53804050355,37.1656,37.2185,37.1603,37.1656,75971.538
2007-06-19 11:15:00,70.16,70.34,70.14,70.33,147235.90585659552,37.1709,37.2662,37.1603,37.2609,147235.9059
2007-06-19 11:20:00,70.33,70.42,70.31,70.38,96770.66228790367,37.2609,37.3086,37.2503,37.2874,96770.6623
2007-06-19 11:25:00,70.37,70.39,70.25,70.27,134428.0240831965,37.2821,37.2927,37.2185,37.2291,134428.0241
2007-06-19 11:30:00,70.28,70.28,70.18,70.22,61193.21291735085,37.2344,37.2344,37.1815,37.2026,61193.2129
2007-06-19 11:35:00,70.22,70.29,70.18,70.28,58018.60974274768,37.2026,37.2397,37.1815,37.2344,58018.6097
2007-06-19 11:40:00,70.26,70.27,70.08,70.09,75862.06896551725,37.2238,37.2291,37.1285,37.1338,75862.069
2007-06-19 11:45:00,70.08,70.09,70.02,70.02,82539.68253968254,37.1285,37.1338,37.0967,37.0967,82539.6825
2007-06-19 11:50:00,70.02,70.04,69.91,69.91,89874.11056376575,37.0967,37.1073,37.0384,37.0384,89874.1106
2007-06-19 11:55:00,69.91,70.09,69.9,70.07,66557.19759168035,37.0384,37.1338,37.0331,37.1232,66557.1976
2007-06-19 12:00:00,70.06,70.14,70.01,70.09,110016.42036124796,37.1179,37.1603,37.0914,37.1338,110016.4204
2007-06-19 12:05:00,70.09,70.22,70.07,70.2,115270.93596059112,37.1338,37.2026,37.1232,37.192,115270.936
2007-06-19 12:10:00,70.21,70.41,70.19,70.33,122386.4258347017,37.1973,37.3033,37.1867,37.2609,122386.4258
2007-06-19 12:15:00,70.31,70.37,70.22,70.28,94581.28078817736,37.2503,37.2821,37.2026,37.2344,94581.2808
2007-06-19 12:20:00,70.3,70.32,70.23,70.24,30432.40284619595,37.245,37.2556,37.2079,37.2132,30432.4028
2007-06-19 12:25:00,70.24,70.29,70.23,70.27,39627.80514504653,37.2132,37.2397,37.2079,37.2291,39627.8051
2007-06-19 12:30:00,70.27,70.42,70.27,70.4,88888.88888888889,37.2291,37.3086,37.2291,37.298,88888.8889
2007-06-19 12:35:00,70.39,70.41,70.28,70.3,68308.70279146142,37.2927,37.3033,37.2344,37.245,68308.7028
2007-06-19 12:40:00,70.31,70.31,70.28,70.29,31308.155446086483,37.2503,37.2503,37.2344,37.2397,31308.1554
2007-06-19 12:45:00,70.29,70.36,70.29,70.35,45539.13519430761,37.2397,37.2768,37.2397,37.2715,45539.1352
2007-06-19 12:50:00,70.36,70.4,70.35,70.36,49151.61466885605,37.2768,37.298,37.2715,37.2768,49151.6147
2007-06-19 12:55:00,70.35,70.35,70.31,70.34,25725.232621784347,37.2715,37.2715,37.2503,37.2662,25725.2326
2007-06-19 13:00:00,70.33,70.34,70.23,70.24,58894.36234263821,37.2609,37.2662,37.2079,37.2132,58894.3623
2007-06-19 13:05:00,70.25,70.34,70.25,70.33,39408.86699507389,37.2185,37.2662,37.2185,37.2609,39408.867
2007-06-19 13:10:00,70.32,70.33,70.25,70.33,44772.8516694034,37.2556,37.2609,37.2185,37.2609,44772.8517
2007-06-19 13:15:00,70.33,70.39,70.33,70.39,46086.48056923919,37.2609,37.2927,37.2609,37.2927,46086.4806
2007-06-19 13:20:00,70.39,70.52,70.35,70.43,160481.6639299398,37.2927,37.3616,37.2715,37.3139,160481.6639
2007-06-19 13:25:00,70.43,70.47,70.35,70.39,83962.78051450466,37.3139,37.3351,37.2715,37.2927,83962.7805
2007-06-19 13:30:00,70.39,70.43,70.32,70.4,87465.79091406678,37.2927,37.3139,37.2556,37.298,87465.7909
2007-06-19 13:35:00,70.39,70.43,70.31,70.42,52107.27969348659,37.2927,37.3139,37.2503,37.3086,52107.2797
2007-06-19 13:40:00,70.41,70.5,70.41,70.46,36343.73289545703,37.3033,37.351,37.3033,37.3298,36343.7329
2007-06-19 13:45:00,70.44,70.48,70.34,70.47,55938.69731800767,37.3192,37.3404,37.2662,37.3351,55938.6973
2007-06-19 13:50:00,70.46,70.49,70.36,70.38,25725.232621784347,37.3298,37.3457,37.2768,37.2874,25725.2326
2007-06-19 13:55:00,70.39,70.44,70.36,70.39,40503.557744937054,37.2927,37.3192,37.2768,37.2927,40503.5577
2007-06-19 14:00:00,70.39,70.4,70.28,70.28,61850.02736726875,37.2927,37.298,37.2344,37.2344,61850.0274
2007-06-19 14:05:00,70.27,70.37,70.24,70.29,97208.53858784892,37.2291,37.2821,37.2132,37.2397,97208.5386
2007-06-19 14:10:00,70.29,70.37,70.29,70.36,57252.32621784346,37.2397,37.2821,37.2397,37.2768,57252.3262
2007-06-19 14:15:00,70.35,70.43,70.34,70.36,51778.87246852765,37.2715,37.3139,37.2662,37.2768,51778.8725
2007-06-19 14:20:00,70.35,70.36,70.2,70.27,67761.35741652983,37.2715,37.2768,37.192,37.2291,67761.3574
2007-06-19 14:25:00,70.27,70.27,70.16,70.18,64696.223316912976,37.2291,37.2291,37.1709,37.1815,64696.2233
2007-06-19 14:30:00,70.19,70.19,70.02,70.03,97646.4148877942,37.1867,37.1867,37.0967,37.102,97646.4149
2007-06-19 14:35:00,70.03,70.11,70.01,70.06,67651.88834154351,37.102,37.1444,37.0914,37.1179,67651.8883
2007-06-19 14:40:00,70.07,70.11,70.01,70.01,30322.933771209635,37.1232,37.1444,37.0914,37.0914,30322.9338
2007-06-19 14:45:00,70.01,70.06,70.0,70.02,26600.98522167488,37.0914,37.1179,37.0861,37.0967,26600.9852
2007-06-19 14:50:00,70.02,70.02,69.88,70.0,66228.7903667214,37.0967,37.0967,37.0225,37.0861,66228.7904
2007-06-19 14:55:00,69.99,70.1,69.98,70.01,48385.33114395184,37.0808,37.1391,37.0755,37.0914,48385.3311
2007-06-19 15:00:00,70.01,70.02,69.93,69.96,65681.44499178982,37.0914,37.0967,37.049,37.0649,65681.445
2007-06-19 15:05:00,69.96,70.1,69.93,70.07,72468.52764094144,37.0649,37.1391,37.049,37.1232,72468.5276
2007-06-19 15:10:00,70.08,70.08,69.94,70.03,103776.68308702792,37.1285,37.1285,37.0543,37.102,103776.6831
2007-06-19 15:15:00,70.03,70.07,69.97,69.99,39189.92884510126,37.102,37.1232,37.0702,37.0808,39189.9288
2007-06-19 15:20:00,69.99,70.05,69.96,70.03,44663.38259441708,37.0808,37.1126,37.0649,37.102,44663.3826
2007-06-19 15:25:00,70.01,70.03,69.97,69.98,37766.83087027915,37.0914,37.102,37.0702,37.0755,37766.8309
2007-06-19 15:30:00,69.98,70.07,69.96,70.06,64805.69239189929,37.0755,37.1232,37.0649,37.1179,64805.6924
2007-06-19 15:35:00,70.06,70.07,70.0,70.02,58565.95511767926,37.1179,37.1232,37.0861,37.0967,58565.9551
2007-06-19 15:40:00,70.03,70.15,70.03,70.07,103776.68308702792,37.102,37.1656,37.102,37.1232,103776.6831
2007-06-19 15:45:00,70.07,70.12,70.03,70.03,119321.29173508484,37.1232,37.1497,37.102,37.102,119321.2917
2007-06-19 15:50:00,70.03,70.04,69.95,70.01,136617.40558292283,37.102,37.1073,37.0596,37.0914,136617.4056
2007-06-19 15:55:00,70.01,70.09,69.99,70.09,125561.02900930488,37.0914,37.1338,37.0808,37.1338,125561.029
2007-06-20 09:30:00,70.28,70.29,70.02,70.02,217515.05199781063,37.2344,37.2397,37.0967,37.0967,217515.052
2007-06-20 09:35:00,70.06,70.13,70.0,70.07,95019.1570881226,37.1179,37.155,37.0861,37.1232,95019.1571
2007-06-20 09:40:00,70.06,70.21,70.03,70.18,157854.4061302682,37.1179,37.1973,37.102,37.1815,157854.4061
2007-06-20 09:45:00,70.18,70.18,69.95,69.96,168691.8445539135,37.1815,37.1815,37.0596,37.0649,168691.8446
2007-06-20 09:50:00,69.96,70.07,69.93,69.97,107608.100711549,37.0649,37.1232,37.049,37.0702,107608.1007
2007-06-20 09:55:00,69.96,70.08,69.88,69.88,154679.80295566504,37.0649,37.1285,37.0225,37.0225,154679.803
2007-06-20 10:00:00,69.88,70.03,69.84,69.86,175916.8035030104,37.0225,37.102,37.0013,37.0119,175916.8035
2007-06-20 10:05:00,69.86,70.01,69.86,70.01,92610.83743842364,37.0119,37.0914,37.0119,37.0914,92610.8374
2007-06-20 10:10:00,70.0,70.0,69.87,69.94,91078.27038861522,37.0861,37.0861,37.0172,37.0543,91078.2704
2007-06-20 10:15:00,69.93,69.99,69.91,69.96,142638.20470717025,37.049,37.0808,37.0384,37.0649,142638.2047
2007-06-20 10:20:00,69.96,69.97,69.86,69.86,77394.63601532567,37.0649,37.0702,37.0119,37.0119,77394.636
2007-06-20 10:25:00,69.86,69.97,69.81,69.97,131362.88998357963,37.0119,37.0702,36.9854,37.0702,131362.89
2007-06-20 10:30:00,69.97,69.97,69.45,69.64,826491.5161466886,37.0702,37.0702,36.7947,36.8954,826491.5161
2007-06-20 10:35:00,69.64,69.93,69.6,69.92,311986.86371100164,36.8954,37.049,36.8742,37.0437,311986.8637
2007-06-20 10:40:00,69.91,70.16,69.89,69.96,350301.0399562124,37.0384,37.1709,37.0278,37.0649,350301.04
2007-06-20 10:45:00,69.96,69.96,69.74,69.74,283415.43513957306,37.0649,37.0649,36.9483,36.9483,283415.4351
2007-06-20 10:50:00,69.74,69.88,69.66,69.88,155774.4937055282,36.9483,37.0225,36.906,37.0225,155774.4937
2007-06-20 10:55:00,69.87,70.08,69.87,70.08,166283.52490421457,37.0172,37.1285,37.0172,37.1285,166283.5249
2007-06-20 11:00:00,70.07,70.08,69.82,69.86,128297.7558839628,37.1232,37.1285,36.9907,37.0119,128297.7559
2007-06-20 11:05:00,69.86,69.88,69.44,69.48,283087.0279146141,37.0119,37.0225,36.7894,36.8106,283087.0279
2007-06-20 11:10:00,69.47,69.65,69.47,69.6,224083.1964969896,36.8053,36.9007,36.8053,36.8742,224083.1965
2007-06-20 11:15:00,69.61,69.62,69.52,69.54,89655.1724137931,36.8795,36.8848,36.8318,36.8424,89655.1724
2007-06-20 11:20:00,69.54,69.63,69.43,69.45,190695.12862616312,36.8424,36.8901,36.7841,36.7947,190695.1286
2007-06-20 11:25:00,69.44,69.61,69.4,69.43,205692.3918992885,36.7894,36.8795,36.7682,36.7841,205692.3919
2007-06-20 11:30:00,69.42,69.44,69.29,69.33,192556.1029009305,36.7788,36.7894,36.7099,36.7311,192556.1029
2007-06-20 11:35:00,69.33,69.44,69.29,69.43,178653.53037766833,36.7311,36.7894,36.7099,36.7841,178653.5304
2007-06-20 11:40:00,69.43,69.44,69.26,69.33,128954.57033388068,36.7841,36.7894,36.694,36.7311,128954.5703
2007-06-20 11:45:00,69.33,69.47,69.33,69.44,118336.070060208,36.7311,36.8053,36.7311,36.7894,118336.0701
2007-06-20 11:50:00,69.44,69.44,69.33,69.34,33935.41324575808,36.7894,36.7894,36.7311,36.7364,33935.4132
2007-06-20 11:55:00,69.35,69.54,69.26,69.51,163108.92172961138,36.7417,36.8424,36.694,36.8265,163108.9217
2007-06-20 12:00:00,69.5,69.5,69.29,69.32,111111.11111111112,36.8212,36.8212,36.7099,36.7258,111111.1111
2007-06-20 12:05:00,69.3,69.33,69.11,69.19,496661.19321291737,36.7152,36.7311,36.6146,36.6569,496661.1932
2007-06-20 12:10:00,69.2,69.23,69.08,69.18,155336.61740558292,36.6622,36.6781,36.5987,36.6516,155336.6174
2007-06-20 12:15:00,69.18,69.23,69.15,69.16,91187.73946360154,36.6516,36.6781,36.6358,36.6411,91187.7395
2007-06-20 12:20:00,69.16,69.27,69.15,69.25,105199.78106185004,36.6411,36.6993,36.6358,36.6887,105199.7811
2007-06-20 12:25:00,69.25,69.38,69.24,69.35,130815.54460864808,36.6887,36.7576,36.6834,36.7417,130815.5446
2007-06-20 12:30:00,69.33,69.33,69.16,69.17,62835.2490421456,36.7311,36.7311,36.6411,36.6464,62835.249
2007-06-20 12:35:00,69.17,69.3,69.15,69.17,97646.4148877942,36.6464,36.7152,36.6358,36.6464,97646.4149
2007-06-20 12:40:00,69.17,69.17,69.01,69.06,124028.46195949645,36.6464,36.6464,36.5616,36.5881,124028.462
2007-06-20 12:45:00,69.06,69.24,69.05,69.23,98522.16748768474,36.5881,36.6834,36.5828,36.6781,98522.1675
2007-06-20 12:50:00,69.23,69.24,69.15,69.21,89874.11056376575,36.6781,36.6834,36.6358,36.6675,89874.1106
2007-06-20 12:55:00,69.21,69.24,69.13,69.13,57799.67159277504,36.6675,36.6834,36.6252,36.6252,57799.6716
2007-06-20 13:00:00,69.14,69.14,69.02,69.07,56157.6354679803,36.6305,36.6305,36.5669,36.5934,56157.6355
2007-06-20 13:05:00,69.07,69.08,68.99,69.01,100492.61083743843,36.5934,36.5987,36.551,36.5616,100492.6108
2007-06-20 13:10:00,69.0,69.08,68.99,69.0,164641.48877941983,36.5563,36.5987,36.551,36.5563,164641.4888
2007-06-20 13:15:00,69.0,69.0,67.0,68.86,212588.9436234264,36.5563,36.5563,35.4967,36.4821,212588.9436
2007-06-20 13:20:00,68.87,68.95,68.8,68.88,152818.82868089766,36.4874,36.5298,36.4503,36.4927,152818.8287
2007-06-20 13:25:00,68.87,68.95,68.8,68.92,81882.86808976464,36.4874,36.5298,36.4503,36.5139,81882.8681
2007-06-20 13:30:00,68.92,68.95,68.88,68.9,105309.25013683634,36.5139,36.5298,36.4927,36.5033,105309.2501
2007-06-20 13:35:00,68.88,69.01,68.83,68.92,115927.75041050903,36.4927,36.5616,36.4662,36.5139,115927.7504
2007-06-20 13:40:00,68.92,68.95,68.83,68.89,82101.80623973727,36.5139,36.5298,36.4662,36.498,82101.8062
2007-06-20 13:45:00,68.88,68.97,68.83,68.96,40503.557744937054,36.4927,36.5404,36.4662,36.5351,40503.5577
2007-06-20 13:50:00,68.95,69.01,68.85,68.85,117460.31746031748,36.5298,36.5616,36.4768,36.4768,117460.3175
2007-06-20 13:55:00,68.85,68.87,68.76,68.77,129173.50848385332,36.4768,36.4874,36.4291,36.4344,129173.5085
2007-06-20 14:00:00,68.78,68.78,68.61,68.67,210837.43842364533,36.4397,36.4397,36.3497,36.3815,210837.4384
2007-06-20 14:05:00,68.67,68.88,68.62,68.88,86371.10016420361,36.3815,36.4927,36.355,36.4927,86371.1002
2007-06-20 14:10:00,68.88,69.01,68.8,68.95,168253.96825396825,36.4927,36.5616,36.4503,36.5298,168253.9683
2007-06-20 14:15:00,68.95,69.01,68.88,68.93,85823.75478927203,36.5298,36.5616,36.4927,36.5192,85823.7548
2007-06-20 14:20:00,68.92,68.93,68.74,68.79,107827.03886152162,36.5139,36.5192,36.4185,36.445,107827.0389
2007-06-20 14:25:00,68.78,68.96,68.72,68.96,110125.88943623428,36.4397,36.5351,36.4079,36.5351,110125.8894
2007-06-20 14:30:00,68.96,69.0,68.9,68.98,81335.52271483306,36.5351,36.5563,36.5033,36.5457,81335.5227
2007-06-20 14:35:00,68.96,68.99,68.79,68.83,91625.6157635468,36.5351,36.551,36.445,36.4662,91625.6158
2007-06-20 14:40:00,68.83,68.85,68.74,68.8,65243.56869184456,36.4662,36.4768,36.4185,36.4503,65243.5687
2007-06-20 14:45:00,68.78,68.83,68.71,68.8,64696.223316912976,36.4397,36.4662,36.4026,36.4503,64696.2233
2007-06-20 14:50:00,68.8,68.8,68.75,68.79,41379.31034482759,36.4503,36.4503,36.4238,36.445,41379.3103
2007-06-20 14:55:00,68.79,68.8,68.7,68.8,70279.14614121511,36.445,36.4503,36.3973,36.4503,70279.1461
2007-06-20 15:00:00,68.8,68.8,68.53,68.6,150629.44718117133,36.4503,36.4503,36.3073,36.3444,150629.4472
2007-06-20 15:05:00,68.6,68.71,68.56,68.66,102572.52326217844,36.3444,36.4026,36.3232,36.3762,102572.5233
2007-06-20 15:10:00,68.64,68.74,68.61,68.63,88013.13628899836,36.3656,36.4185,36.3497,36.3603,88013.1363
2007-06-20 15:15:00,68.63,68.74,68.6,68.68,59879.58401751505,36.3603,36.4185,36.3444,36.3867,59879.584
2007-06-20 15:20:00,68.67,68.73,68.6,68.62,84948.0021893815,36.3815,36.4132,36.3444,36.355,84948.0022
2007-06-20 15:25:00,68.61,68.72,68.58,68.59,169348.65900383142,36.3497,36.4079,36.3338,36.3391,169348.659
2007-06-20 15:30:00,68.59,68.66,68.52,68.6,203503.01039956213,36.3391,36.3762,36.302,36.3444,203503.0104
2007-06-20 15:35:00,68.6,68.6,68.32,68.44,379310.3448275862,36.3444,36.3444,36.196,36.2596,379310.3448
2007-06-20 15:40:00,68.45,68.51,68.38,68.51,193322.3864258347,36.2649,36.2967,36.2278,36.2967,193322.3864
2007-06-20 15:45:00,68.51,68.51,68.39,68.42,208100.71154898743,36.2967,36.2967,36.2331,36.249,208100.7115
2007-06-20 15:50:00,68.42,68.45,68.32,68.33,276847.2906403941,36.249,36.2649,36.196,36.2013,276847.2906
2007-06-20 15:55:00,68.32,68.46,68.27,68.38,427476.7378215654,36.196,36.2702,36.1695,36.2278,427476.7378
2007-06-21 09:30:00,69.19,69.38,69.01,69.16,279912.42474001093,36.6569,36.7576,36.5616,36.6411,279912.4247
2007-06-21 09:35:00,69.22,69.44,69.11,69.33,165188.8341543514,36.6728,36.7894,36.6146,36.7311,165188.8342
2007-06-21 09:40:00,69.32,69.34,69.2,69.22,169786.53530377668,36.7258,36.7364,36.6622,36.6728,169786.5353
2007-06-21 09:45:00,69.23,69.4,69.21,69.31,148877.94198139026,36.6781,36.7682,36.6675,36.7205,148877.942
2007-06-21 09:50:00,69.29,69.51,69.26,69.43,237328.95457033388,36.7099,36.8265,36.694,36.7841,237328.9546
2007-06-21 09:55:00,69.43,69.43,69.08,69.12,236453.20197044336,36.7841,36.7841,36.5987,36.6199,236453.202
2007-06-21 10:00:00,69.1,69.35,69.07,69.24,177011.49425287358,36.6093,36.7417,36.5934,36.6834,177011.4943
2007-06-21 10:05:00,69.23,69.54,69.22,69.47,226600.9852216749,36.6781,36.8424,36.6728,36.8053,226600.9852
2007-06-21 10:10:00,69.49,69.59,69.44,69.5,139354.13245758074,36.8159,36.8689,36.7894,36.8212,139354.1325
2007-06-21 10:15:00,69.47,69.75,69.31,69.73,209085.93322386427,36.8053,36.9536,36.7205,36.943,209085.9332
2007-06-21 10:20:00,69.73,69.75,69.65,69.72,184126.9841269841,36.943,36.9536,36.9007,36.9377,184126.9841
2007-06-21 10:25:00,69.72,69.84,69.69,69.75,178106.18500273675,36.9377,37.0013,36.9218,36.9536,178106.185
2007-06-21 10:30:00,69.75,69.84,69.61,69.76,133223.86425834702,36.9536,37.0013,36.8795,36.9589,133223.8643
2007-06-21 10:35:00,69.77,69.82,69.68,69.8,104324.0284619595,36.9642,36.9907,36.9165,36.9801,104324.0285
2007-06-21 10:40:00,69.8,69.97,69.8,69.96,219266.5571975917,36.9801,37.0702,36.9801,37.0649,219266.5572
2007-06-21 10:45:00,69.95,70.07,69.89,69.95,178981.93760262727,37.0596,37.1232,37.0278,37.0596,178981.9376
2007-06-21 10:50:00,69.95,70.13,69.91,70.12,223864.25834701696,37.0596,37.155,37.0384,37.1497,223864.2583
2007-06-21 10:55:00,70.12,70.15,70.0,70.04,108812.26053639848,37.1497,37.1656,37.0861,37.1073,108812.2605
2007-06-21 11:00:00,70.06,70.15,70.02,70.12,118445.53913519433,37.1179,37.1656,37.0967,37.1497,118445.5391
2007-06-21 11:05:00,70.12,70.18,69.86,69.9,173289.5457033388,37.1497,37.1815,37.0119,37.0331,173289.5457
2007-06-21 11:10:00,69.9,69.92,69.79,69.85,116694.03393541324,37.0331,37.0437,36.9748,37.0066,116694.0339
2007-06-21 11:15:00,69.84,70.01,69.81,69.97,67870.82649151616,37.0013,37.0914,36.9854,37.0702,67870.8265
2007-06-21 11:20:00,69.98,70.07,69.86,69.88,92391.89928845102,37.0755,37.1232,37.0119,37.0225,92391.8993
2007-06-21 11:25:00,69.88,69.92,69.75,69.82,74438.97099069513,37.0225,37.0437,36.9536,36.9907,74438.971
2007-06-21 11:30:00,69.84,69.84,69.69,69.77,94581.28078817736,37.0013,37.0013,36.9218,36.9642,94581.2808
2007-06-21 11:35:00,69.77,69.81,69.51,69.61,101477.83251231528,36.9642,36.9854,36.8265,36.8795,101477.8325
2007-06-21 11:40:00,69.61,69.76,69.6,69.65,88341.54351395731,36.8795,36.9589,36.8742,36.9007,88341.5435
2007-06-21 11:45:00,69.65,69.69,69.47,69.5,153147.2359058566,36.9007,36.9218,36.8053,36.8212,153147.2359
2007-06-21 11:50:00,69.5,69.57,69.43,69.49,143076.08100711548,36.8212,36.8583,36.7841,36.8159,143076.081
2007-06-21 11:55:00,69.49,69.75,69.48,69.65,107936.50793650794,36.8159,36.9536,36.8106,36.9007,107936.5079
2007-06-21 12:00:00,69.65,69.77,69.47,69.47,123918.99288451012,36.9007,36.9642,36.8053,36.8053,123918.9929
2007-06-21 12:05:00,69.47,69.6,69.43,69.44,109906.95128626164,36.8053,36.8742,36.7841,36.7894,109906.9513
2007-06-21 12:10:00,69.45,69.6,69.24,69.25,101587.3015873016,36.7947,36.8742,36.6834,36.6887,101587.3016
2007-06-21 12:15:00,69.24,69.26,69.11,69.19,172742.20032840723,36.6834,36.694,36.6146,36.6569,172742.2003
2007-06-21 12:20:00,69.19,69.23,69.1,69.23,82539.68253968254,36.6569,36.6781,36.6093,36.6781,82539.6825
2007-06-21 12:25:00,69.23,69.33,69.12,69.31,50355.77449370553,36.6781,36.7311,36.6199,36.7205,50355.7745
2007-06-21 12:30:00,69.33,69.38,69.21,69.33,85823.75478927203,36.7311,36.7576,36.6675,36.7311,85823.7548
2007-06-21 12:35:00,69.33,69.38,69.23,69.37,51012.58894362343,36.7311,36.7576,36.6781,36.7523,51012.5889
2007-06-21 12:40:00,69.39,69.5,69.29,69.49,105856.59551176793,36.7629,36.8212,36.7099,36.8159,105856.5955
2007-06-21 12:45:00,69.48,69.61,69.46,69.51,102463.05418719212,36.8106,36.8795,36.8,36.8265,102463.0542
2007-06-21 12:50:00,69.51,69.59,69.44,69.5,45320.19704433498,36.8265,36.8689,36.7894,36.8212,45320.197
2007-06-21 12:55:00,69.5,69.61,69.48,69.54,73125.34209085934,36.8212,36.8795,36.8106,36.8424,73125.3421
2007-06-21 13:00:00,69.56,69.68,69.39,69.52,82868.0897646415,36.853,36.9165,36.7629,36.8318,82868.0898
2007-06-21 13:05:00,69.51,69.84,69.5,69.8,81335.52271483306,36.8265,37.0013,36.8212,36.9801,81335.5227
2007-06-21 13:10:00,69.83,69.84,69.67,69.68,53311.43951833608,36.996,37.0013,36.9113,36.9165,53311.4395
2007-06-21 13:15:00,69.67,69.86,69.66,69.68,64367.81609195402,36.9113,37.0119,36.906,36.9165,64367.8161
2007-06-21 13:20:00,69.69,69.76,69.63,69.72,72687.46579091407,36.9218,36.9589,36.8901,36.9377,72687.4658
2007-06-21 13:25:00,69.71,69.88,69.71,69.88,110454.29666119322,36.9324,37.0225,36.9324,37.0225,110454.2967
2007-06-21 13:30:00,69.88,69.96,69.85,69.91,91735.08483853312,37.0225,37.0649,37.0066,37.0384,91735.0848
2007-06-21 13:35:00,69.92,70.02,69.87,69.9,87465.79091406678,37.0437,37.0967,37.0172,37.0331,87465.7909
2007-06-21 13:40:00,69.89,70.02,69.88,70.02,108593.32238642585,37.0278,37.0967,37.0225,37.0967,108593.3224
2007-06-21 13:45:00,70.02,70.05,69.88,69.95,98303.2293377121,37.0967,37.1126,37.0225,37.0596,98303.2293
2007-06-21 13:50:00,69.96,70.07,69.93,70.07,130049.26108374384,37.0649,37.1232,37.049,37.1232,130049.2611
2007-06-21 13:55:00,70.06,70.12,69.7,70.06,158730.15873015873,37.1179,37.1497,36.9271,37.1179,158730.1587
2007-06-21 14:00:00,70.06,70.11,69.7,69.98,71921.18226600986,37.1179,37.1444,36.9271,37.0755,71921.1823
2007-06-21 14:05:00,69.97,70.05,69.96,69.96,55062.944718117134,37.0702,37.1126,37.0649,37.0649,55062.9447
2007-06-21 14:10:00,69.96,69.99,69.85,69.96,74110.56376573618,37.0649,37.0808,37.0066,37.0649,74110.5638
2007-06-21 14:15:00,69.96,70.03,69.94,69.95,60426.92939244663,37.0649,37.102,37.0543,37.0596,60426.9294
2007-06-21 14:20:00,69.96,69.99,69.91,69.94,56486.04269293925,37.0649,37.0808,37.0384,37.0543,56486.0427
2007-06-21 14:25:00,69.93,69.96,69.85,69.87,128845.10125889436,37.049,37.0649,37.0066,37.0172,128845.1013
2007-06-21 14:30:00,69.87,69.88,69.73,69.83,93814.99726327312,37.0172,37.0225,36.943,36.996,93814.9973
2007-06-21 14:35:00,69.8,69.86,69.72,69.73,48166.3929939792,36.9801,37.0119,36.9377,36.943,48166.393
2007-06-21 14:40:00,69.73,69.85,69.72,69.84,49480.021893815,36.943,37.0066,36.9377,37.0013,49480.0219
2007-06-21 14:45:00,69.84,69.84,69.64,69.65,69512.8626163109,37.0013,37.0013,36.8954,36.9007,69512.8626
2007-06-21 14:50:00,69.65,69.85,69.65,69.74,98741.10563765735,36.9007,37.0066,36.9007,36.9483,98741.1056
2007-06-21 14:55:00,69.74,69.83,69.72,69.75,83415.43513957308,36.9483,36.996,36.9377,36.9536,83415.4351
2007-06-21 15:00:00,69.75,69.87,69.75,69.87,93377.12096332786,36.9536,37.0172,36.9536,37.0172,93377.121
2007-06-21 15:05:00,69.87,69.89,69.79,69.84,86699.50738916257,37.0172,37.0278,36.9748,37.0013,86699.5074
2007-06-21 15:10:00,69.85,69.88,69.8,69.84,85385.87848932677,37.0066,37.0225,36.9801,37.0013,85385.8785
2007-06-21 15:15:00,69.85,69.96,69.85,69.86,104871.37383689109,37.0066,37.0649,37.0066,37.0119,104871.3738
2007-06-21 15:20:00,69.86,69.92,69.86,69.91,57471.2643678161,37.0119,37.0437,37.0119,37.0384,57471.2644
2007-06-21 15:25:00,69.9,69.91,69.86,69.89,65571.97591680351,37.0331,37.0384,37.0119,37.0278,65571.9759
2007-06-21 15:30:00,69.9,70.01,69.9,70.01,84838.53311439519,37.0331,37.0914,37.0331,37.0914,84838.5331
2007-06-21 15:35:00,70.01,70.07,69.99,70.06,83634.3732895457,37.0914,37.1232,37.0808,37.1179,83634.3733
2007-06-21 15:40:00,70.06,70.1,70.02,70.03,147235.90585659552,37.1179,37.1391,37.0967,37.102,147235.9059
2007-06-21 15:45:00,70.03,70.04,69.93,69.93,135303.77668308702,37.102,37.1073,37.049,37.049,135303.7767
2007-06-21 15:50:00,69.94,69.99,69.89,69.96,121620.14230979748,37.0543,37.0808,37.0278,37.0649,121620.1423
2007-06-21 15:55:00,69.96,70.0,69.9,69.99,177996.71592775045,37.0649,37.0861,37.0331,37.0808,177996.7159
2007-06-22 09:30:00,69.92,70.0,69.86,70.0,161357.41652983034,37.0437,37.0861,37.0119,37.0861,161357.4165
2007-06-22 09:35:00,69.99,70.04,69.89,70.04,73015.87301587302,37.0808,37.1073,37.0278,37.1073,73015.873
2007-06-22 09:40:00,70.04,70.05,69.85,69.88,120634.92063492064,37.1073,37.1126,37.0066,37.0225,120634.9206
2007-06-22 09:45:00,69.88,69.88,69.66,69.75,183798.5769020252,37.0225,37.0225,36.906,36.9536,183798.5769
2007-06-22 09:50:00,69.75,69.96,69.75,69.86,178325.12315270936,36.9536,37.0649,36.9536,37.0119,178325.1232
2007-06-22 09:55:00,69.86,70.14,69.82,70.12,161247.94745484402,37.0119,37.1603,36.9907,37.1497,161247.9475
2007-06-22 10:00:00,70.13,70.2,70.05,70.09,193760.26272578,37.155,37.192,37.1126,37.1338,193760.2627
2007-06-22 10:05:00,70.09,70.12,69.96,70.07,174712.64367816094,37.1338,37.1497,37.0649,37.1232,174712.6437
2007-06-22 10:10:00,70.08,70.29,70.01,70.29,224302.13464696225,37.1285,37.2397,37.0914,37.2397,224302.1346
2007-06-22 10:15:00,70.28,70.34,70.24,70.27,138806.78708264916,37.2344,37.2662,37.2132,37.2291,138806.7871
2007-06-22 10:20:00,70.27,70.35,70.23,70.26,153585.11220580188,37.2291,37.2715,37.2079,37.2238,153585.1122
2007-06-22 10:25:00,70.26,70.33,70.23,70.25,184783.79857690205,37.2238,37.2609,37.2079,37.2185,184783.7986
2007-06-22 10:30:00,70.25,70.39,70.17,70.38,223535.85112205803,37.2185,37.2927,37.1762,37.2874,223535.8511
2007-06-22 10:35:00,70.37,70.42,70.28,70.29,151505.19978106185,37.2821,37.3086,37.2344,37.2397,151505.1998
2007-06-22 10:40:00,70.29,70.38,70.21,70.24,116912.97208538587,37.2397,37.2874,37.1973,37.2132,116912.9721
2007-06-22 10:45:00,70.26,70.37,70.22,70.28,95128.62616310891,37.2238,37.2821,37.2026,37.2344,95128.6262
2007-06-22 10:50:00,70.28,70.32,70.22,70.25,75095.78544061304,37.2344,37.2556,37.2026,37.2185,75095.7854
2007-06-22 10:55:00,70.24,70.27,70.14,70.18,152162.01423097975,37.2132,37.2291,37.1603,37.1815,152162.0142
2007-06-22 11:00:00,70.17,70.28,70.17,70.24,72140.12041598248,37.1762,37.2344,37.1762,37.2132,72140.1204
2007-06-22 11:05:00,70.24,70.29,70.2,70.28,130596.60645867544,37.2132,37.2397,37.192,37.2344,130596.6065
2007-06-22 11:10:00,70.28,70.32,70.27,70.29,56486.04269293925,37.2344,37.2556,37.2291,37.2397,56486.0427
2007-06-22 11:15:00,70.3,70.32,70.2,70.26,90640.39408866996,37.245,37.2556,37.192,37.2238,90640.3941
2007-06-22 11:20:00,70.26,70.34,70.26,70.32,87465.79091406678,37.2238,37.2662,37.2238,37.2556,87465.7909
2007-06-22 11:25:00,70.33,70.41,70.33,70.41,82868.0897646415,37.2609,37.3033,37.2609,37.3033,82868.0898
2007-06-22 11:30:00,70.41,70.44,70.38,70.39,216420.36124794747,37.3033,37.3192,37.2874,37.2927,216420.3612
2007-06-22 11:35:00,70.39,70.39,70.29,70.34,99397.92008757526,37.2927,37.2927,37.2397,37.2662,99397.9201
2007-06-22 11:40:00,70.33,70.34,70.27,70.28,77066.22879036673,37.2609,37.2662,37.2291,37.2344,77066.2288
2007-06-22 11:45:00,70.28,70.3,70.15,70.16,151833.6070060208,37.2344,37.245,37.1656,37.1709,151833.607
2007-06-22 11:50:00,70.16,70.2,70.12,70.19,202955.6650246305,37.1709,37.192,37.1497,37.1867,202955.665
2007-06-22 11:55:00,70.19,70.23,70.14,70.19,89436.23426382047,37.1867,37.2079,37.1603,37.1867,89436.2343
2007-06-22 12:00:00,70.19,70.2,70.15,70.18,60098.52216748769,37.1867,37.192,37.1656,37.1815,60098.5222
2007-06-22 12:05:00,70.18,70.18,70.07,70.08,67432.95019157088,37.1815,37.1815,37.1232,37.1285,67432.9502
2007-06-22 12:10:00,70.08,70.09,69.93,69.95,102681.99233716476,37.1285,37.1338,37.049,37.0596,102681.9923
2007-06-22 12:15:00,69.92,69.98,69.92,69.92,145484.40065681445,37.0437,37.0755,37.0437,37.0437,145484.4007
2007-06-22 12:20:00,69.92,69.97,69.75,69.89,162123.70005473454,37.0437,37.0702,36.9536,37.0278,162123.7001
2007-06-22 12:25:00,69.89,69.92,69.58,69.59,153804.0503557745,37.0278,37.0437,36.8636,36.8689,153804.0504
2007-06-22 12:30:00,69.59,69.63,69.44,69.52,147892.72030651342,36.8689,36.8901,36.7894,36.8318,147892.7203
2007-06-22 12:35:00,69.52,69.75,69.47,69.63,205473.4537493158,36.8318,36.9536,36.8053,36.8901,205473.4537
2007-06-22 12:40:00,69.63,69.77,69.54,69.69,137821.56540777232,36.8901,36.9642,36.8424,36.9218,137821.5654
2007-06-22 12:45:00,69.71,69.72,69.58,69.62,94143.40448823207,36.9324,36.9377,36.8636,36.8848,94143.4045
2007-06-22 12:50:00,69.62,69.71,69.56,69.56,103448.27586206896,36.8848,36.9324,36.853,36.853,103448.2759
2007-06-22 12:55:00,69.57,69.67,69.56,69.67,41926.65571975917,36.8583,36.9113,36.853,36.9113,41926.6557
2007-06-22 13:00:00,69.67,69.7,69.54,69.56,111111.11111111112,36.9113,36.9271,36.8424,36.853,111111.1111
2007-06-22 13:05:00,69.56,69.62,69.43,69.51,137931.03448275864,36.853,36.8848,36.7841,36.8265,137931.0345
2007-06-22 13:10:00,69.5,69.69,69.49,69.62,99835.79638752052,36.8212,36.9218,36.8159,36.8848,99835.7964
2007-06-22 13:15:00,69.61,69.87,69.58,69.76,83634.3732895457,36.8795,37.0172,36.8636,36.9589,83634.3733
2007-06-22 13:20:00,69.77,69.97,69.75,69.97,102900.9304871374,36.9642,37.0702,36.9536,37.0702,102900.9305
2007-06-22 13:25:00,69.97,70.1,69.92,70.07,77613.57416529831,37.0702,37.1391,37.0437,37.1232,77613.5742
2007-06-22 13:30:00,70.08,70.14,69.96,70.07,95238.09523809524,37.1285,37.1603,37.0649,37.1232,95238.0952
2007-06-22 13:35:00,70.07,70.09,70.0,70.08,36015.32567049809,37.1232,37.1338,37.0861,37.1285,36015.3257
2007-06-22 13:40:00,70.1,70.11,69.96,70.0,51997.81061850028,37.1391,37.1444,37.0649,37.0861,51997.8106
2007-06-22 13:45:00,70.0,70.06,69.96,69.98,25287.35632183908,37.0861,37.1179,37.0649,37.0755,25287.3563
2007-06-22 13:50:00,69.97,70.1,69.89,69.94,67323.48111658456,37.0702,37.1391,37.0278,37.0543,67323.4811
2007-06-22 13:55:00,69.96,69.98,69.85,69.85,66119.32129173509,37.0649,37.0755,37.0066,37.0066,66119.3213
2007-06-22 14:00:00,69.86,69.91,69.75,69.8,56267.10454296661,37.0119,37.0384,36.9536,36.9801,56267.1045
2007-06-22 14:05:00,69.8,69.84,69.66,69.75,69512.8626163109,36.9801,37.0013,36.906,36.9536,69512.8626
2007-06-22 14:10:00,69.74,69.88,69.74,69.86,61083.743842364536,36.9483,37.0225,36.9483,37.0119,61083.7438
2007-06-22 14:15:00,69.86,69.9,69.84,69.86,62506.84181718665,37.0119,37.0331,37.0013,37.0119,62506.8418
2007-06-22 14:20:00,69.87,69.91,69.78,69.82,79693.48659003832,37.0172,37.0384,36.9695,36.9907,79693.4866
2007-06-22 14:25:00,69.82,70.08,69.82,70.07,143732.8954570334,36.9907,37.1285,36.9907,37.1232,143732.8955
2007-06-22 14:30:00,70.08,70.11,69.88,69.94,95457.03338806788,37.1285,37.1444,37.0225,37.0543,95457.0334
2007-06-22 14:35:00,69.94,70.05,69.91,69.95,81116.58456486043,37.0543,37.1126,37.0384,37.0596,81116.5846
2007-06-22 14:40:00,69.94,69.96,69.86,69.92,53201.97044334975,37.0543,37.0649,37.0119,37.0437,53201.9704
2007-06-22 14:45:00,69.94,69.99,69.91,69.91,47728.51669403394,37.0543,37.0808,37.0384,37.0384,47728.5167
2007-06-22 14:50:00,69.91,70.02,69.89,69.96,71154.89874110564,37.0384,37.0967,37.0278,37.0649,71154.8987
2007-06-22 14:55:00,69.95,69.96,69.85,69.92,62616.310892172965,37.0596,37.0649,37.0066,37.0437,62616.3109
2007-06-22 15:00:00,69.92,69.96,69.84,69.89,100492.61083743843,37.0437,37.0649,37.0013,37.0278,100492.6108
2007-06-22 15:05:00,69.89,69.91,69.84,69.88,72796.93486590039,37.0278,37.0384,37.0013,37.0225,72796.9349
2007-06-22 15:10:00,69.87,69.88,69.77,69.8,108812.26053639848,37.0172,37.0225,36.9642,36.9801,108812.2605
2007-06-22 15:15:00,69.8,69.95,69.79,69.94,124466.33825944172,36.9801,37.0596,36.9748,37.0543,124466.3383
2007-06-22 15:20:00,69.94,70.05,69.94,70.03,83196.49698960045,37.0543,37.1126,37.0543,37.102,83196.497
2007-06-22 15:25:00,70.03,70.04,69.79,69.8,126765.18883415437,37.102,37.1073,36.9748,36.9801,126765.1888
2007-06-22 15:30:00,69.81,69.96,69.79,69.88,165736.179529283,36.9854,37.0649,36.9748,37.0225,165736.1795
2007-06-22 15:35:00,69.88,69.9,69.77,69.84,347673.7821565408,37.0225,37.0331,36.9642,37.0013,347673.7822
2007-06-22 15:40:00,69.85,69.9,69.82,69.86,436453.20197044336,37.0066,37.0331,36.9907,37.0119,436453.202
2007-06-22 15:45:00,69.86,69.99,69.86,69.99,190695.12862616312,37.0119,37.0808,37.0119,37.0808,190695.1286
2007-06-22 15:50:00,69.99,70.04,69.94,70.0,175588.39627805146,37.0808,37.1073,37.0543,37.0861,175588.3963
2007-06-22 15:55:00,70.02,70.11,69.98,70.07,175150.5199781062,37.0967,37.1444,37.0755,37.1232,175150.52
2007-06-25 09:30:00,69.33,69.46,69.21,69.25,196496.9896004379,36.7311,36.8,36.6675,36.6887,196496.9896
2007-06-25 09:35:00,69.25,69.29,69.21,69.25,119649.6989600438,36.6887,36.7099,36.6675,36.6887,119649.699
2007-06-25 09:40:00,69.25,69.36,69.1,69.18,200218.93814997264,36.6887,36.747,36.6093,36.6516,200218.9381
2007-06-25 09:45:00,69.16,69.17,68.93,68.93,225506.2944718117,36.6411,36.6464,36.5192,36.5192,225506.2945
2007-06-25 09:50:00,68.94,68.95,68.84,68.86,130706.07553366174,36.5245,36.5298,36.4715,36.4821,130706.0755
2007-06-25 09:55:00,68.85,69.03,68.75,68.96,191133.0049261084,36.4768,36.5722,36.4238,36.5351,191133.0049
2007-06-25 10:00:00,68.96,69.15,68.94,69.14,140886.69950738916,36.5351,36.6358,36.5245,36.6305,140886.6995
2007-06-25 10:05:00,69.14,69.15,68.95,69.02,137493.15818281335,36.6305,36.6358,36.5298,36.5669,137493.1582
2007-06-25 10:10:00,69.02,69.3,68.97,69.27,143951.83360700603,36.5669,36.7152,36.5404,36.6993,143951.8336
2007-06-25 10:15:00,69.29,69.44,69.26,69.42,207224.95894909688,36.7099,36.7894,36.694,36.7788,207224.9589
2007-06-25 10:20:00,69.42,69.44,69.33,69.34,128954.57033388068,36.7788,36.7894,36.7311,36.7364,128954.5703
2007-06-25 10:25:00,69.34,69.42,69.29,69.37,149863.1636562671,36.7364,36.7788,36.7099,36.7523,149863.1637
2007-06-25 10:30:00,69.35,69.44,69.32,69.44,122714.83305966064,36.7417,36.7894,36.7258,36.7894,122714.8331
2007-06-25 10:35:00,69.42,69.42,69.12,69.16,120087.57525998904,36.7788,36.7788,36.6199,36.6411,120087.5753
2007-06-25 10:40:00,69.16,69.27,69.13,69.27,119321.29173508484,36.6411,36.6993,36.6252,36.6993,119321.2917
2007-06-25 10:45:00,69.27,69.28,68.99,68.99,110235.3585112206,36.6993,36.7046,36.551,36.551,110235.3585
2007-06-25 10:50:00,69.01,69.07,68.91,69.04,135741.6529830323,36.5616,36.5934,36.5086,36.5775,135741.653
2007-06-25 10:55:00,69.02,69.26,69.02,69.23,110235.3585112206,36.5669,36.694,36.5669,36.6781,110235.3585
2007-06-25 11:00:00,69.24,69.38,69.23,69.33,62068.96551724138,36.6834,36.7576,36.6781,36.7311,62068.9655
2007-06-25 11:05:00,69.33,69.38,69.24,69.26,61850.02736726875,36.7311,36.7576,36.6834,36.694,61850.0274
2007-06-25 11:10:00,69.26,69.29,69.21,69.28,62616.310892172965,36.694,36.7099,36.6675,36.7046,62616.3109
2007-06-25 11:15:00,69.28,69.36,69.27,69.33,61302.681992337166,36.7046,36.747,36.6993,36.7311,61302.682
2007-06-25 11:20:00,69.33,69.36,69.28,69.31,50136.836343732895,36.7311,36.747,36.7046,36.7205,50136.8363
2007-06-25 11:25:00,69.3,69.41,69.29,69.4,50465.24356869185,36.7152,36.7735,36.7099,36.7682,50465.2436
2007-06-25 11:30:00,69.4,69.44,69.33,69.33,58675.42419266557,36.7682,36.7894,36.7311,36.7311,58675.4242
2007-06-25 11:35:00,69.34,69.35,69.3,69.33,43897.099069512864,36.7364,36.7417,36.7152,36.7311,43897.0991
2007-06-25 11:40:00,69.33,69.35,69.22,69.23,87137.38368910782,36.7311,36.7417,36.6728,36.6781,87137.3837
2007-06-25 11:45:00,69.23,69.26,69.14,69.19,89764.64148877942,36.6781,36.694,36.6305,36.6569,89764.6415
2007-06-25 11:50:00,69.2,69.2,69.06,69.08,54515.59934318555,36.6622,36.6622,36.5881,36.5987,54515.5993
2007-06-25 11:55:00,69.08,69.17,69.02,69.14,51669.403393541324,36.5987,36.6464,36.5669,36.6305,51669.4034
2007-06-25 12:00:00,69.13,69.25,69.12,69.2,66119.32129173509,36.6252,36.6887,36.6199,36.6622,66119.3213
2007-06-25 12:05:00,69.2,69.38,69.19,69.36,61959.49644225506,36.6622,36.7576,36.6569,36.747,61959.4964
2007-06-25 12:10:00,69.34,69.41,69.32,69.4,90968.80131362892,36.7364,36.7735,36.7258,36.7682,90968.8013
2007-06-25 12:15:00,69.41,69.41,69.25,69.25,60974.27476737822,36.7735,36.7735,36.6887,36.6887,60974.2748
2007-06-25 12:20:00,69.26,69.33,69.25,69.33,37438.4236453202,36.694,36.7311,36.6887,36.7311,37438.4236
2007-06-25 12:25:00,69.32,69.33,69.31,69.32,30103.995621237,36.7258,36.7311,36.7205,36.7258,30103.9956
2007-06-25 12:30:00,69.32,69.44,69.32,69.42,82539.68253968254,36.7258,36.7894,36.7258,36.7788,82539.6825
2007-06-25 12:35:00,69.42,69.45,69.4,69.44,48823.2074438971,36.7788,36.7947,36.7682,36.7894,48823.2074
2007-06-25 12:40:00,69.45,69.56,69.45,69.52,68308.70279146142,36.7947,36.853,36.7947,36.8318,68308.7028
2007-06-25 12:45:00,69.52,69.65,69.51,69.65,79584.01751505201,36.8318,36.9007,36.8265,36.9007,79584.0175
2007-06-25 12:50:00,69.65,69.86,69.65,69.86,123809.52380952382,36.9007,37.0119,36.9007,37.0119,123809.5238
2007-06-25 12:55:00,69.86,69.88,69.74,69.75,83962.78051450466,37.0119,37.0225,36.9483,36.9536,83962.7805
2007-06-25 13:00:00,69.76,69.82,69.67,69.67,63492.06349206349,36.9589,36.9907,36.9113,36.9113,63492.0635
2007-06-25 13:05:00,69.68,69.8,69.68,69.78,59222.76956759716,36.9165,36.9801,36.9165,36.9695,59222.7696
2007-06-25 13:10:00,69.78,69.85,69.78,69.84,47181.17131910235,36.9695,37.0066,36.9695,37.0013,47181.1713
2007-06-25 13:15:00,69.84,69.88,69.8,69.87,86261.6310892173,37.0013,37.0225,36.9801,37.0172,86261.6311
2007-06-25 13:20:00,69.87,69.96,69.83,69.95,92939.2446633826,37.0172,37.0649,36.996,37.0596,92939.2447
2007-06-25 13:25:00,69.95,69.96,69.83,69.86,66776.13574165298,37.0596,37.0649,36.996,37.0119,66776.1357
2007-06-25 13:30:00,69.86,70.02,69.85,69.99,86371.10016420361,37.0119,37.0967,37.0066,37.0808,86371.1002
2007-06-25 13:35:00,69.99,70.02,69.94,70.01,77175.69786535304,37.0808,37.0967,37.0543,37.0914,77175.6979
2007-06-25 13:40:00,70.0,70.0,69.88,69.94,74438.97099069513,37.0861,37.0861,37.0225,37.0543,74438.971
2007-06-25 13:45:00,69.94,69.95,69.81,69.92,103995.62123700057,37.0543,37.0596,36.9854,37.0437,103995.6212
2007-06-25 13:50:00,69.92,69.93,69.87,69.91,58675.42419266557,37.0437,37.049,37.0172,37.0384,58675.4242
2007-06-25 13:55:00,69.9,69.91,69.79,69.82,71811.71319102353,37.0331,37.0384,36.9748,36.9907,71811.7132
2007-06-25 14:00:00,69.82,69.86,69.69,69.86,102791.46141215108,36.9907,37.0119,36.9218,37.0119,102791.4614
2007-06-25 14:05:00,69.86,69.9,69.76,69.81,87903.66721401205,37.0119,37.0331,36.9589,36.9854,87903.6672
2007-06-25 14:10:00,69.79,69.8,69.61,69.66,98522.16748768474,36.9748,36.9801,36.8795,36.906,98522.1675
2007-06-25 14:15:00,69.67,69.69,69.44,69.45,104652.43568691846,36.9113,36.9218,36.7894,36.7947,104652.4357
2007-06-25 14:20:00,69.44,69.56,69.43,69.52,86042.69293924466,36.7894,36.853,36.7841,36.8318,86042.6929
2007-06-25 14:25:00,69.51,69.55,69.44,69.44,77175.69786535304,36.8265,36.8477,36.7894,36.7894,77175.6979
2007-06-25 14:30:00,69.44,69.44,69.2,69.23,152380.9523809524,36.7894,36.7894,36.6622,36.6781,152380.9524
2007-06-25 14:35:00,69.24,69.3,69.12,69.17,186206.8965517241,36.6834,36.7152,36.6199,36.6464,186206.8966
2007-06-25 14:40:00,69.15,69.17,69.02,69.04,147126.4367816092,36.6358,36.6464,36.5669,36.5775,147126.4368
2007-06-25 14:45:00,69.05,69.16,69.01,69.01,149863.1636562671,36.5828,36.6411,36.5616,36.5616,149863.1637
2007-06-25 14:50:00,69.01,69.11,68.98,69.0,116037.21948549536,36.5616,36.6146,36.5457,36.5563,116037.2195
2007-06-25 14:55:00,69.0,69.18,68.97,69.16,142528.7356321839,36.5563,36.6516,36.5404,36.6411,142528.7356
2007-06-25 15:00:00,69.14,69.14,68.99,69.12,104214.55938697318,36.6305,36.6305,36.551,36.6199,104214.5594
2007-06-25 15:05:00,69.13,69.14,68.97,69.01,128516.69403393542,36.6252,36.6305,36.5404,36.5616,128516.694
2007-06-25 15:10:00,69.0,69.07,68.93,69.03,105637.6573617953,36.5563,36.5934,36.5192,36.5722,105637.6574
2007-06-25 15:15:00,69.04,69.24,69.01,69.21,152380.9523809524,36.5775,36.6834,36.5616,36.6675,152380.9524
2007-06-25 15:20:00,69.21,69.33,69.16,69.25,192118.2266009852,36.6675,36.7311,36.6411,36.6887,192118.2266
2007-06-25 15:25:00,69.24,69.33,69.21,69.31,186316.36562671047,36.6834,36.7311,36.6675,36.7205,186316.3656
2007-06-25 15:30:00,69.31,69.38,69.31,69.37,82539.68253968254,36.7205,36.7576,36.7205,36.7523,82539.6825
2007-06-25 15:35:00,69.37,69.4,69.29,69.34,131253.42090859334,36.7523,36.7682,36.7099,36.7364,131253.4209
2007-06-25 15:40:00,69.35,69.35,69.28,69.31,145265.4625068418,36.7417,36.7417,36.7046,36.7205,145265.4625
2007-06-25 15:45:00,69.31,69.42,69.28,69.33,157525.99890530924,36.7205,36.7788,36.7046,36.7311,157525.9989
2007-06-25 15:50:00,69.33,69.36,69.28,69.3,153804.0503557745,36.7311,36.747,36.7046,36.7152,153804.0504
2007-06-25 15:55:00,69.3,69.35,69.25,69.35,157963.87520525453,36.7152,36.7417,36.6887,36.7417,157963.8752
2007-06-26 09:30:00,69.66,69.7,69.15,69.17,115599.34318555008,36.906,36.9271,36.6358,36.6464,115599.3432
2007-06-26 09:35:00,69.17,69.24,69.06,69.19,168801.31362889984,36.6464,36.6834,36.5881,36.6569,168801.3136
2007-06-26 09:40:00,69.16,69.28,69.13,69.17,104214.55938697318,36.6411,36.7046,36.6252,36.6464,104214.5594
2007-06-26 09:45:00,69.17,69.22,69.06,69.12,143295.01915708813,36.6464,36.6728,36.5881,36.6199,143295.0192
2007-06-26 09:50:00,69.12,69.34,69.1,69.29,145046.5243568692,36.6199,36.7364,36.6093,36.7099,145046.5244
2007-06-26 09:55:00,69.29,69.47,69.23,69.4,172851.66940339355,36.7099,36.8053,36.6781,36.7682,172851.6694
2007-06-26 10:00:00,69.4,69.56,69.38,69.52,249589.4909688013,36.7682,36.853,36.7576,36.8318,249589.491
2007-06-26 10:05:00,69.52,69.54,69.4,69.47,166830.87027914615,36.8318,36.8424,36.7682,36.8053,166830.8703
2007-06-26 10:10:00,69.46,69.5,69.37,69.39,196059.1133004926,36.8,36.8212,36.7523,36.7629,196059.1133
2007-06-26 10:15:00,69.4,69.4,69.15,69.18,259989.0530925014,36.7682,36.7682,36.6358,36.6516,259989.0531
2007-06-26 10:20:00,69.16,69.22,69.08,69.17,255829.2282430213,36.6411,36.6728,36.5987,36.6464,255829.2282
2007-06-26 10:25:00,69.17,69.22,69.1,69.16,172851.66940339355,36.6464,36.6728,36.6093,36.6411,172851.6694
2007-06-26 10:30:00,69.17,69.21,69.07,69.08,98960.04378763,36.6464,36.6675,36.5934,36.5987,98960.0438
2007-06-26 10:35:00,69.08,69.12,68.97,69.01,224849.48002189383,36.5987,36.6199,36.5404,36.5616,224849.48
2007-06-26 10:40:00,69.01,69.04,68.92,68.94,182156.54077723043,36.5616,36.5775,36.5139,36.5245,182156.5408
2007-06-26 10:45:00,68.94,69.06,68.82,68.88,202517.7887246853,36.5245,36.5881,36.4609,36.4927,202517.7887
2007-06-26 10:50:00,68.88,68.98,68.82,68.9,159058.5659551177,36.4927,36.5457,36.4609,36.5033,159058.566
2007-06-26 10:55:00,68.89,68.98,68.75,68.8,308264.9151614669,36.498,36.5457,36.4238,36.4503,308264.9152
2007-06-26 11:00:00,68.8,68.91,68.79,68.87,149206.3492063492,36.4503,36.5086,36.445,36.4874,149206.3492
2007-06-26 11:05:00,68.88,68.91,68.78,68.78,106622.87903667217,36.4927,36.5086,36.4397,36.4397,106622.879
2007-06-26 11:10:00,68.77,68.92,68.75,68.83,241488.77941981392,36.4344,36.5139,36.4238,36.4662,241488.7794
2007-06-26 11:15:00,68.83,68.92,68.73,68.74,272687.4657909141,36.4662,36.5139,36.4132,36.4185,272687.4658
2007-06-26 11:20:00,68.75,68.79,68.72,68.76,94362.3426382047,36.4238,36.445,36.4079,36.4291,94362.3426
2007-06-26 11:25:00,68.77,68.77,68.71,68.74,86480.56923918994,36.4344,36.4344,36.4026,36.4185,86480.5692
2007-06-26 11:30:00,68.73,68.82,68.71,68.81,127859.87958401752,36.4132,36.4609,36.4026,36.4556,127859.8796
2007-06-26 11:35:00,68.81,68.82,68.74,68.8,105528.18828680896,36.4556,36.4609,36.4185,36.4503,105528.1883
2007-06-26 11:40:00,68.8,68.84,68.76,68.78,63711.00164203613,36.4503,36.4715,36.4291,36.4397,63711.0016
2007-06-26 11:45:00,68.78,68.84,68.75,68.8,50027.36726874658,36.4397,36.4715,36.4238,36.4503,50027.3673
2007-06-26 11:50:00,68.8,68.8,68.78,68.79,60864.8056923919,36.4503,36.4503,36.4397,36.445,60864.8057
2007-06-26 11:55:00,68.78,68.92,68.78,68.84,94471.81171319104,36.4397,36.5139,36.4397,36.4715,94471.8117
2007-06-26 12:00:00,68.85,68.92,68.84,68.88,74986.31636562671,36.4768,36.5139,36.4715,36.4927,74986.3164
2007-06-26 12:05:00,68.87,68.91,68.8,68.81,98522.16748768474,36.4874,36.5086,36.4503,36.4556,98522.1675
2007-06-26 12:10:00,68.81,68.81,68.7,68.71,128845.10125889436,36.4556,36.4556,36.3973,36.4026,128845.1013
2007-06-26 12:15:00,68.72,68.77,68.7,68.75,73125.34209085934,36.4079,36.4344,36.3973,36.4238,73125.3421
2007-06-26 12:20:00,68.74,68.75,68.7,68.7,60426.92939244663,36.4185,36.4238,36.3973,36.3973,60426.9294
2007-06-26 12:25:00,68.71,68.71,68.63,68.63,143076.08100711548,36.4026,36.4026,36.3603,36.3603,143076.081
2007-06-26 12:30:00,68.65,68.65,68.54,68.54,82539.68253968254,36.3709,36.3709,36.3126,36.3126,82539.6825
2007-06-26 12:35:00,68.55,68.55,68.49,68.51,195183.3607006021,36.3179,36.3179,36.2861,36.2967,195183.3607
2007-06-26 12:40:00,68.51,68.65,68.5,68.65,91844.55391351944,36.2967,36.3709,36.2914,36.3709,91844.5539
2007-06-26 12:45:00,68.64,68.71,68.62,68.7,66666.66666666667,36.3656,36.4026,36.355,36.3973,66666.6667
2007-06-26 12:50:00,68.7,68.7,68.53,68.53,80788.17733990148,36.3973,36.3973,36.3073,36.3073,80788.1773
2007-06-26 12:55:00,68.55,68.57,68.42,68.45,158511.2205801861,36.3179,36.3285,36.249,36.2649,158511.2206
2007-06-26 13:00:00,68.46,68.51,68.4,68.49,121401.20415982486,36.2702,36.2967,36.2384,36.2861,121401.2042
2007-06-26 13:05:00,68.49,68.57,68.48,68.52,118992.88451012588,36.2861,36.3285,36.2808,36.302,118992.8845
2007-06-26 13:10:00,68.52,68.58,68.49,68.53,96442.25506294472,36.302,36.3338,36.2861,36.3073,96442.2551
2007-06-26 13:15:00,68.53,68.56,68.5,68.51,41488.7794198139,36.3073,36.3232,36.2914,36.2967,41488.7794
2007-06-26 13:20:00,68.51,68.52,68.35,68.38,127531.47235905858,36.2967,36.302,36.2119,36.2278,127531.4724
2007-06-26 13:25:00,68.38,68.41,68.33,68.4,63163.65626710455,36.2278,36.2437,36.2013,36.2384,63163.6563
2007-06-26 13:30:00,68.4,68.47,68.35,68.39,74110.56376573618,36.2384,36.2755,36.2119,36.2331,74110.5638
2007-06-26 13:35:00,68.38,68.41,68.33,68.36,56267.10454296661,36.2278,36.2437,36.2013,36.2172,56267.1045
2007-06-26 13:40:00,68.36,68.42,68.34,68.39,56814.44991789819,36.2172,36.249,36.2066,36.2331,56814.4499
2007-06-26 13:45:00,68.4,68.43,68.24,68.28,174055.82922824303,36.2384,36.2543,36.1536,36.1748,174055.8292
2007-06-26 13:50:00,68.28,68.37,68.24,68.34,118883.41543513958,36.1748,36.2225,36.1536,36.2066,118883.4154
2007-06-26 13:55:00,68.33,68.4,68.32,68.39,75095.78544061304,36.2013,36.2384,36.196,36.2331,75095.7854
2007-06-26 14:00:00,68.39,68.53,68.37,68.49,133661.74055829228,36.2331,36.3073,36.2225,36.2861,133661.7406
2007-06-26 14:05:00,68.49,68.53,68.4,68.5,240613.02681992337,36.2861,36.3073,36.2384,36.2914,240613.0268
2007-06-26 14:10:00,68.49,68.51,68.4,68.42,147345.37493158184,36.2861,36.2967,36.2384,36.249,147345.3749
2007-06-26 14:15:00,68.43,68.49,68.38,68.43,100492.61083743843,36.2543,36.2861,36.2278,36.2543,100492.6108
2007-06-26 14:20:00,68.44,68.47,68.31,68.33,164860.42692939244,36.2596,36.2755,36.1907,36.2013,164860.4269
2007-06-26 14:25:00,68.32,68.41,68.3,68.38,113628.8998357964,36.196,36.2437,36.1854,36.2278,113628.8998
2007-06-26 14:30:00,68.38,68.46,68.31,68.39,71154.89874110564,36.2278,36.2702,36.1907,36.2331,71154.8987
2007-06-26 14:35:00,68.39,68.41,68.19,68.19,143951.83360700603,36.2331,36.2437,36.1271,36.1271,143951.8336
2007-06-26 14:40:00,68.19,68.25,68.07,68.22,225725.23262178435,36.1271,36.1589,36.0636,36.143,225725.2326
2007-06-26 14:45:00,68.2,68.2,68.1,68.15,149644.2255062945,36.1324,36.1324,36.0795,36.106,149644.2255
2007-06-26 14:50:00,68.16,68.27,68.15,68.21,112315.2709359606,36.1113,36.1695,36.106,36.1377,112315.2709
2007-06-26 14:55:00,68.22,68.22,68.06,68.06,178872.46852764094,36.143,36.143,36.0583,36.0583,178872.4685
2007-06-26 15:00:00,68.06,68.14,67.98,68.02,213464.6962233169,36.0583,36.1007,36.0159,36.0371,213464.6962
2007-06-26 15:05:00,68.02,68.07,67.96,67.97,151614.66885604817,36.0371,36.0636,36.0053,36.0106,151614.6689
2007-06-26 15:10:00,67.97,68.14,67.97,68.12,114285.71428571428,36.0106,36.1007,36.0106,36.0901,114285.7143
2007-06-26 15:15:00,68.13,68.28,68.13,68.26,206896.551724138,36.0954,36.1748,36.0954,36.1642,206896.5517
2007-06-26 15:20:00,68.25,68.32,68.19,68.31,163875.2052545156,36.1589,36.196,36.1271,36.1907,163875.2053
2007-06-26 15:25:00,68.31,68.32,68.25,68.27,207115.4898741106,36.1907,36.196,36.1589,36.1695,207115.4899
2007-06-26 15:30:00,68.27,68.3,68.27,68.28,256376.57361795293,36.1695,36.1854,36.1695,36.1748,256376.5736
2007-06-26 15:35:00,68.29,68.29,68.27,68.28,205035.57744937047,36.1801,36.1801,36.1695,36.1748,205035.5774
2007-06-26 15:40:00,68.28,68.33,68.27,68.27,241379.3103448276,36.1748,36.2013,36.1695,36.1695,241379.3103
2007-06-26 15:45:00,68.28,68.35,68.27,68.33,301039.95621237,36.1748,36.2119,36.1695,36.2013,301039.9562
2007-06-26 15:50:00,68.34,68.34,68.19,68.21,266666.6666666667,36.2066,36.2066,36.1271,36.1377,266666.6667
2007-06-26 15:55:00,68.22,68.26,68.04,68.14,417405.5829228243,36.143,36.1642,36.0477,36.1007,417405.5829
2007-06-27 09:30:00,66.37,66.43,65.85,65.96,1118664.477285167,35.1629,35.1947,34.8874,34.9457,1118664.4773
2007-06-27 09:35:00,65.96,66.14,65.71,65.84,664039.4088669951,34.9457,35.0411,34.8132,34.8821,664039.4089
2007-06-27 09:40:00,65.84,65.9,65.68,65.77,543076.0810071155,34.8821,34.9139,34.7973,34.845,543076.081
2007-06-27 09:45:00,65.77,65.97,65.77,65.91,551833.6070060208,34.845,34.951,34.845,34.9192,551833.607
2007-06-27 09:50:00,65.91,66.35,65.87,66.21,728954.5703338807,34.9192,35.1523,34.898,35.0781,728954.5703
2007-06-27 09:55:00,66.23,66.43,66.2,66.28,293814.9972632732,35.0887,35.1947,35.0728,35.1152,293814.9973
2007-06-27 10:00:00,66.28,66.3,66.06,66.13,384126.98412698414,35.1152,35.1258,34.9987,35.0358,384126.9841
2007-06-27 10:05:00,66.13,66.16,65.81,65.81,456048.166392994,35.0358,35.0516,34.8662,34.8662,456048.1664
2007-06-27 10:10:00,65.81,65.91,65.7,65.71,406568.144499179,34.8662,34.9192,34.8079,34.8132,406568.1445
2007-06-27 10:15:00,65.71,65.82,65.69,65.74,303667.21401204163,34.8132,34.8715,34.8026,34.8291,303667.214
2007-06-27 10:20:00,65.74,65.91,65.68,65.81,448823.2074438971,34.8291,34.9192,34.7973,34.8662,448823.2074
2007-06-27 10:25:00,65.81,66.08,65.79,66.08,318773.94636015326,34.8662,35.0093,34.8556,35.0093,318773.9464
2007-06-27 10:30:00,66.06,67.27,66.06,67.19,1432402.8461959497,34.9987,35.6397,34.9987,35.5973,1432402.8462
2007-06-27 10:35:00,67.19,67.23,66.63,66.69,855281.8828680898,35.5973,35.6185,35.3007,35.3324,855281.8829
2007-06-27 10:40:00,66.69,66.7,66.41,66.51,447181.1713191024,35.3324,35.3377,35.1841,35.2371,447181.1713
2007-06-27 10:45:00,66.51,66.55,66.29,66.34,273672.6874657909,35.2371,35.2583,35.1205,35.147,273672.6875
2007-06-27 10:50:00,66.33,66.42,66.23,66.29,208100.71154898743,35.1417,35.1894,35.0887,35.1205,208100.7115
2007-06-27 10:55:00,66.3,66.46,66.27,66.39,160919.54022988505,35.1258,35.2106,35.1099,35.1735,160919.5402
2007-06-27 11:00:00,66.39,66.44,66.19,66.32,227805.14504652435,35.1735,35.2,35.0675,35.1364,227805.145
2007-06-27 11:05:00,66.31,66.45,66.28,66.4,137164.7509578544,35.1311,35.2053,35.1152,35.1788,137164.751
2007-06-27 11:10:00,66.4,66.59,66.37,66.59,195292.8297755884,35.1788,35.2795,35.1629,35.2795,195292.8298
2007-06-27 11:15:00,66.58,66.73,66.52,66.69,343951.83360700606,35.2742,35.3536,35.2424,35.3324,343951.8336
2007-06-27 11:20:00,66.69,66.9,66.65,66.69,340010.94690749864,35.3324,35.4437,35.3113,35.3324,340010.9469
2007-06-27 11:25:00,66.67,66.76,66.59,66.6,166392.9939792009,35.3218,35.3695,35.2795,35.2848,166392.994
2007-06-27 11:30:00,66.59,66.64,66.41,66.58,690640.39408867,35.2795,35.306,35.1841,35.2742,690640.3941
2007-06-27 11:35:00,66.57,66.63,66.41,66.51,317131.9102353585,35.2689,35.3007,35.1841,35.2371,317131.9102
2007-06-27 11:40:00,66.52,66.73,66.41,66.66,281663.929939792,35.2424,35.3536,35.1841,35.3166,281663.9299
2007-06-27 11:45:00,66.65,66.77,66.65,66.68,119211.82266009852,35.3113,35.3748,35.3113,35.3271,119211.8227
2007-06-27 11:50:00,66.66,66.95,66.59,66.91,159824.8494800219,35.3166,35.4702,35.2795,35.449,159824.8495
2007-06-27 11:55:00,66.9,66.98,66.79,66.79,160262.72577996718,35.4437,35.4861,35.3854,35.3854,160262.7258
2007-06-27 12:00:00,66.8,67.01,66.8,67.01,171538.04050355774,35.3907,35.502,35.3907,35.502,171538.0405
2007-06-27 12:05:00,67.01,67.19,67.0,67.15,181390.25725232624,35.502,35.5973,35.4967,35.5762,181390.2573
2007-06-27 12:10:00,67.14,67.18,66.98,67.05,243897.0990695129,35.5709,35.592,35.4861,35.5232,243897.0991
2007-06-27 12:15:00,67.05,67.07,66.96,66.96,143185.5500821018,35.5232,35.5338,35.4755,35.4755,143185.5501
2007-06-27 12:20:00,66.96,67.03,66.96,66.97,74986.31636562671,35.4755,35.5126,35.4755,35.4808,74986.3164
2007-06-27 12:25:00,66.96,66.98,66.8,66.82,90640.39408866996,35.4755,35.4861,35.3907,35.4013,90640.3941
2007-06-27 12:30:00,66.82,66.96,66.76,66.91,87465.79091406678,35.4013,35.4755,35.3695,35.449,87465.7909
2007-06-27 12:35:00,66.92,67.02,66.91,67.01,98303.2293377121,35.4543,35.5073,35.449,35.502,98303.2293
2007-06-27 12:40:00,67.0,67.01,66.83,66.91,87575.2599890531,35.4967,35.502,35.4066,35.449,87575.26
2007-06-27 12:45:00,66.91,66.95,66.78,66.78,88560.48166392994,35.449,35.4702,35.3801,35.3801,88560.4817
2007-06-27 12:50:00,66.79,66.91,66.69,66.81,113409.96168582376,35.3854,35.449,35.3324,35.396,113409.9617
2007-06-27 12:55:00,66.8,66.92,66.74,66.88,85823.75478927203,35.3907,35.4543,35.3589,35.4331,85823.7548
2007-06-27 13:00:00,66.89,67.01,66.89,66.93,134209.08593322386,35.4384,35.502,35.4384,35.4596,134209.0859
2007-06-27 13:05:00,66.92,66.96,66.8,66.92,71045.42966611932,35.4543,35.4755,35.3907,35.4543,71045.4297
2007-06-27 13:10:00,66.91,66.92,66.73,66.73,52764.09414340449,35.449,35.4543,35.3536,35.3536,52764.0941
2007-06-27 13:15:00,66.74,66.78,66.69,66.74,91625.6157635468,35.3589,35.3801,35.3324,35.3589,91625.6158
2007-06-27 13:20:00,66.74,66.9,66.73,66.88,51888.34154351396,35.3589,35.4437,35.3536,35.4331,51888.3415
2007-06-27 13:25:00,66.89,66.91,66.84,66.84,51559.93431855501,35.4384,35.449,35.4119,35.4119,51559.9343
2007-06-27 13:30:00,66.84,66.84,66.71,66.72,74767.37821565408,35.4119,35.4119,35.343,35.3483,74767.3782
2007-06-27 13:35:00,66.71,66.8,66.69,66.74,77504.10509031199,35.343,35.3907,35.3324,35.3589,77504.1051
2007-06-27 13:40:00,66.74,66.8,66.67,66.72,104214.55938697318,35.3589,35.3907,35.3218,35.3483,104214.5594
2007-06-27 13:45:00,66.73,66.87,66.71,66.79,97755.88396278051,35.3536,35.4278,35.343,35.3854,97755.884
2007-06-27 13:50:00,66.78,66.96,66.73,66.92,171866.4477285167,35.3801,35.4755,35.3536,35.4543,171866.4477
2007-06-27 13:55:00,66.92,66.93,66.82,66.88,146031.74603174604,35.4543,35.4596,35.4013,35.4331,146031.746
2007-06-27 14:00:00,66.9,67.05,66.89,67.01,124356.8691844554,35.4437,35.5232,35.4384,35.502,124356.8692
2007-06-27 14:05:00,67.01,67.05,66.92,67.04,114066.77613574166,35.502,35.5232,35.4543,35.5179,114066.7761
2007-06-27 14:10:00,67.03,67.32,66.97,67.32,219376.026272578,35.5126,35.6662,35.4808,35.6662,219376.0263
2007-06-27 14:15:00,67.32,67.34,67.2,67.24,230651.34099616852,35.6662,35.6768,35.6026,35.6238,230651.341
2007-06-27 14:20:00,67.25,67.3,67.19,67.29,83087.02791461413,35.6291,35.6556,35.5973,35.6503,83087.0279
2007-06-27 14:25:00,67.29,67.4,67.27,67.29,142638.20470717025,35.6503,35.7086,35.6397,35.6503,142638.2047
2007-06-27 14:30:00,67.29,67.32,67.25,67.26,83634.3732895457,35.6503,35.6662,35.6291,35.6344,83634.3733
2007-06-27 14:35:00,67.26,67.32,67.22,67.23,159934.3185550082,35.6344,35.6662,35.6132,35.6185,159934.3186
2007-06-27 14:40:00,67.23,67.25,67.14,67.22,130487.13738368911,35.6185,35.6291,35.5709,35.6132,130487.1374
2007-06-27 14:45:00,67.23,67.3,67.2,67.21,73891.62561576355,35.6185,35.6556,35.6026,35.6079,73891.6256
2007-06-27 14:50:00,67.21,67.32,67.2,67.22,76518.88341543515,35.6079,35.6662,35.6026,35.6132,76518.8834
2007-06-27 14:55:00,67.22,67.34,67.19,67.34,141543.51395730706,35.6132,35.6768,35.5973,35.6768,141543.514
2007-06-27 15:00:00,67.33,67.52,67.32,67.5,271045.42966611934,35.6715,35.7722,35.6662,35.7616,271045.4297
2007-06-27 15:05:00,67.51,67.64,67.5,67.61,199671.59277504103,35.7669,35.8358,35.7616,35.8199,199671.5928
2007-06-27 15:10:00,67.63,67.66,67.57,67.65,166174.05582922825,35.8305,35.8464,35.7987,35.8411,166174.0558
2007-06-27 15:15:00,67.65,67.72,67.63,67.7,94362.3426382047,35.8411,35.8781,35.8305,35.8675,94362.3426
2007-06-27 15:20:00,67.7,67.7,67.48,67.52,144170.77175697865,35.8675,35.8675,35.751,35.7722,144170.7718
2007-06-27 15:25:00,67.51,67.74,67.51,67.72,131800.76628352492,35.7669,35.8887,35.7669,35.8781,131800.7663
2007-06-27 15:30:00,67.72,67.73,67.66,67.7,124575.80733442804,35.8781,35.8834,35.8464,35.8675,124575.8073
2007-06-27 15:35:00,67.71,67.74,67.66,67.71,114942.5287356322,35.8728,35.8887,35.8464,35.8728,114942.5287
2007-06-27 15:40:00,67.72,67.87,67.7,67.87,239737.27422003285,35.8781,35.9576,35.8675,35.9576,239737.2742
2007-06-27 15:45:00,67.88,67.91,67.75,67.78,322824.302134647,35.9629,35.9788,35.894,35.9099,322824.3021
2007-06-27 15:50:00,67.78,67.81,67.69,67.7,198795.8401751505,35.9099,35.9258,35.8622,35.8675,198795.8402
2007-06-27 15:55:00,67.69,67.7,67.6,67.69,245101.2588943624,35.8622,35.8675,35.8146,35.8622,245101.2589
2007-06-28 09:30:00,68.07,68.42,68.07,68.4,196825.39682539683,36.0636,36.249,36.0636,36.2384,196825.3968
2007-06-28 09:35:00,68.38,68.44,68.2,68.21,121510.67323481115,36.2278,36.2596,36.1324,36.1377,121510.6732
2007-06-28 09:40:00,68.19,68.26,67.83,67.87,171319.10235358513,36.1271,36.1642,35.9364,35.9576,171319.1024
2007-06-28 09:45:00,67.86,68.33,67.8,68.28,238423.64532019704,35.9523,36.2013,35.9205,36.1748,238423.6453
2007-06-28 09:50:00,68.26,68.33,68.17,68.17,97755.88396278051,36.1642,36.2013,36.1166,36.1166,97755.884
2007-06-28 09:55:00,68.16,68.26,68.12,68.26,97865.35303776684,36.1113,36.1642,36.0901,36.1642,97865.353
2007-06-28 10:00:00,68.27,68.42,68.2,68.37,149315.81828133552,36.1695,36.249,36.1324,36.2225,149315.8183
2007-06-28 10:05:00,68.37,68.45,68.31,68.38,95566.5024630542,36.2225,36.2649,36.1907,36.2278,95566.5025
2007-06-28 10:10:00,68.38,68.51,68.36,68.46,167597.15380405035,36.2278,36.2967,36.2172,36.2702,167597.1538
2007-06-28 10:15:00,68.47,68.51,68.38,68.46,103229.33771209634,36.2755,36.2967,36.2278,36.2702,103229.3377
2007-06-28 10:20:00,68.46,68.48,68.1,68.15,189381.4997263273,36.2702,36.2808,36.0795,36.106,189381.4997
2007-06-28 10:25:00,68.17,68.39,68.15,68.37,139025.7252326218,36.1166,36.2331,36.106,36.2225,139025.7252
2007-06-28 10:30:00,68.38,68.39,67.93,67.94,345703.3388067871,36.2278,36.2331,35.9894,35.9947,345703.3388
2007-06-28 10:35:00,67.95,67.97,67.72,67.88,222879.0366721401,36.0,36.0106,35.8781,35.9629,222879.0367
2007-06-28 10:40:00,67.89,68.14,67.85,67.89,190695.12862616312,35.9682,36.1007,35.947,35.9682,190695.1286
2007-06-28 10:45:00,67.89,67.9,67.75,67.86,116365.62671045432,35.9682,35.9735,35.894,35.9523,116365.6267
2007-06-28 10:50:00,67.86,67.86,67.51,67.57,151176.7925561029,35.9523,35.9523,35.7669,35.7987,151176.7926
2007-06-28 10:55:00,67.58,67.74,67.57,67.67,189928.8451012589,35.804,35.8887,35.7987,35.8516,189928.8451
2007-06-28 11:00:00,67.66,67.77,67.65,67.72,142419.2665571976,35.8464,35.9046,35.8411,35.8781,142419.2666
2007-06-28 11:05:00,67.72,67.98,67.72,67.91,182156.54077723043,35.8781,36.0159,35.8781,35.9788,182156.5408
2007-06-28 11:10:00,67.91,68.05,67.85,68.02,154022.98850574714,35.9788,36.053,35.947,36.0371,154022.9885
2007-06-28 11:15:00,68.02,68.14,68.01,68.04,193760.26272578,36.0371,36.1007,36.0318,36.0477,193760.2627
2007-06-28 11:20:00,68.04,68.07,67.93,67.97,72687.46579091407,36.0477,36.0636,35.9894,36.0106,72687.4658
2007-06-28 11:25:00,67.97,68.0,67.9,67.91,48604.26929392447,36.0106,36.0265,35.9735,35.9788,48604.2693
2007-06-28 11:30:00,67.9,68.06,67.9,68.06,87027.91461412152,35.9735,36.0583,35.9735,36.0583,87027.9146
2007-06-28 11:35:00,68.06,68.13,68.03,68.1,95128.62616310891,36.0583,36.0954,36.0424,36.0795,95128.6262
2007-06-28 11:40:00,68.11,68.13,68.06,68.09,65024.63054187192,36.0848,36.0954,36.0583,36.0742,65024.6305
2007-06-28 11:45:00,68.1,68.11,67.99,68.0,58237.54789272031,36.0795,36.0848,36.0212,36.0265,58237.5479
2007-06-28 11:50:00,68.02,68.13,67.97,68.13,74876.84729064039,36.0371,36.0954,36.0106,36.0954,74876.8473
2007-06-28 11:55:00,68.13,68.35,68.04,68.2,152709.35960591133,36.0954,36.2119,36.0477,36.1324,152709.3596
2007-06-28 12:00:00,68.2,68.28,68.13,68.16,96223.31691297208,36.1324,36.1748,36.0954,36.1113,96223.3169
2007-06-28 12:05:00,68.17,68.17,68.0,68.09,119102.3535851122,36.1166,36.1166,36.0265,36.0742,119102.3536
2007-06-28 12:10:00,68.08,68.23,68.07,68.11,97646.4148877942,36.0689,36.1483,36.0636,36.0848,97646.4149
2007-06-28 12:15:00,68.11,68.18,68.11,68.14,66776.13574165298,36.0848,36.1218,36.0848,36.1007,66776.1357
2007-06-28 12:20:00,68.15,68.17,68.08,68.08,26163.10892172961,36.106,36.1166,36.0689,36.0689,26163.1089
2007-06-28 12:25:00,68.1,68.17,68.09,68.16,72030.65134099618,36.0795,36.1166,36.0742,36.1113,72030.6513
2007-06-28 12:30:00,68.17,68.23,68.13,68.23,60864.8056923919,36.1166,36.1483,36.0954,36.1483,60864.8057
2007-06-28 12:35:00,68.21,68.28,68.2,68.27,48713.73836891079,36.1377,36.1748,36.1324,36.1695,48713.7384
2007-06-28 12:40:00,68.28,68.31,68.19,68.19,39189.92884510126,36.1748,36.1907,36.1271,36.1271,39189.9288
2007-06-28 12:45:00,68.21,68.25,68.16,68.23,53311.43951833608,36.1377,36.1589,36.1113,36.1483,53311.4395
2007-06-28 12:50:00,68.21,68.27,68.21,68.25,39956.21237000547,36.1377,36.1695,36.1377,36.1589,39956.2124
2007-06-28 12:55:00,68.25,68.27,68.23,68.27,16529.830322933773,36.1589,36.1695,36.1483,36.1695,16529.8303
2007-06-28 13:00:00,68.27,68.27,68.16,68.17,65681.44499178982,36.1695,36.1695,36.1113,36.1166,65681.445
2007-06-28 13:05:00,68.17,68.22,68.07,68.08,71811.71319102353,36.1166,36.143,36.0636,36.0689,71811.7132
2007-06-28 13:10:00,68.09,68.09,68.0,68.0,69184.45539135195,36.0742,36.0742,36.0265,36.0265,69184.4554
2007-06-28 13:15:00,67.99,68.03,67.91,67.91,80459.77011494253,36.0212,36.0424,35.9788,35.9788,80459.7701
2007-06-28 13:20:00,67.92,67.94,67.88,67.9,52216.748768472906,35.9841,35.9947,35.9629,35.9735,52216.7488
2007-06-28 13:25:00,67.89,68.02,67.89,67.95,73782.15654077723,35.9682,36.0371,35.9682,36.0,73782.1565
2007-06-28 13:30:00,67.96,68.02,67.95,67.98,28133.552271483302,36.0053,36.0371,36.0,36.0159,28133.5523
2007-06-28 13:35:00,67.99,68.03,67.96,68.01,31527.09359605912,36.0212,36.0424,36.0053,36.0318,31527.0936
2007-06-28 13:40:00,68.0,68.01,67.89,67.92,71811.71319102353,36.0265,36.0318,35.9682,35.9841,71811.7132
2007-06-28 13:45:00,67.92,67.93,67.88,67.89,30651.340996168583,35.9841,35.9894,35.9629,35.9682,30651.341
2007-06-28 13:50:00,67.89,67.96,67.87,67.92,54734.53749315818,35.9682,36.0053,35.9576,35.9841,54734.5375
2007-06-28 13:55:00,67.92,67.93,67.74,67.8,79474.54844006569,35.9841,35.9894,35.8887,35.9205,79474.5484
2007-06-28 14:00:00,67.8,67.81,67.74,67.74,57361.795292829775,35.9205,35.9258,35.8887,35.8887,57361.7953
2007-06-28 14:05:00,67.75,67.75,67.69,67.7,91516.14668856048,35.894,35.894,35.8622,35.8675,91516.1467
2007-06-28 14:10:00,67.71,67.72,67.47,67.53,194854.95347564315,35.8728,35.8781,35.7457,35.7775,194854.9535
2007-06-28 14:15:00,67.53,67.66,67.39,67.43,337712.096332786,35.7775,35.8464,35.7033,35.7245,337712.0963
2007-06-28 14:20:00,67.44,67.46,67.27,67.33,268089.7646414888,35.7298,35.7404,35.6397,35.6715,268089.7646
2007-06-28 14:25:00,67.33,67.39,67.21,67.26,266557.19759168033,35.6715,35.7033,35.6079,35.6344,266557.1976
2007-06-28 14:30:00,67.26,67.6,67.0,67.02,272249.5894909688,35.6344,35.8146,35.4967,35.5073,272249.5895
2007-06-28 14:35:00,67.01,67.14,66.93,66.93,312205.8018609743,35.502,35.5709,35.4596,35.4596,312205.8019
2007-06-28 14:40:00,66.94,67.29,66.93,67.18,305199.78106185,35.4649,35.6503,35.4596,35.592,305199.7811
2007-06-28 14:45:00,67.19,67.31,67.12,67.23,219923.3716475096,35.5973,35.6609,35.5603,35.6185,219923.3716
2007-06-28 14:50:00,67.22,67.26,67.1,67.18,114833.05966064589,35.6132,35.6344,35.5497,35.592,114833.0597
2007-06-28 14:55:00,67.17,67.28,67.12,67.23,129611.38478379858,35.5867,35.645,35.5603,35.6185,129611.3848
2007-06-28 15:00:00,67.21,67.25,67.1,67.19,168582.37547892722,35.6079,35.6291,35.5497,35.5973,168582.3755
2007-06-28 15:05:00,67.19,67.21,67.07,67.2,201094.6907498632,35.5973,35.6079,35.5338,35.6026,201094.6907
2007-06-28 15:10:00,67.2,67.21,67.13,67.14,116037.21948549536,35.6026,35.6079,35.5656,35.5709,116037.2195
2007-06-28 15:15:00,67.15,67.24,67.13,67.15,122058.01860974276,35.5762,35.6238,35.5656,35.5762,122058.0186
2007-06-28 15:20:00,67.15,67.31,67.12,67.28,111439.51833607006,35.5762,35.6609,35.5603,35.645,111439.5183
2007-06-28 15:25:00,67.29,67.32,67.14,67.2,126984.12698412698,35.6503,35.6662,35.5709,35.6026,126984.127
2007-06-28 15:30:00,67.22,67.36,67.22,67.29,142638.20470717025,35.6132,35.6874,35.6132,35.6503,142638.2047
2007-06-28 15:35:00,67.29,67.33,67.25,67.3,96661.19321291737,35.6503,35.6715,35.6291,35.6556,96661.1932
2007-06-28 15:40:00,67.3,67.32,67.18,67.28,296004.3787629995,35.6556,35.6662,35.592,35.645,296004.3788
2007-06-28 15:45:00,67.28,67.29,67.12,67.12,320087.57525998907,35.645,35.6503,35.5603,35.5603,320087.5753
2007-06-28 15:50:00,67.13,67.23,67.09,67.2,190804.59770114944,35.5656,35.6185,35.5444,35.6026,190804.5977
2007-06-28 15:55:00,67.21,67.25,67.17,67.22,180514.5046524357,35.6079,35.6291,35.5867,35.6132,180514.5047
2007-06-29 09:30:00,67.96,68.24,67.87,67.95,320853.8587848933,36.0053,36.1536,35.9576,36.0,320853.8588
2007-06-29 09:35:00,67.96,68.17,67.94,68.06,148549.53475643133,36.0053,36.1166,35.9947,36.0583,148549.5348
2007-06-29 09:40:00,68.06,68.16,68.01,68.12,127093.5960591133,36.0583,36.1113,36.0318,36.0901,127093.5961
2007-06-29 09:45:00,68.13,68.16,68.06,68.11,106951.28626163107,36.0954,36.1113,36.0583,36.0848,106951.2863
2007-06-29 09:50:00,68.11,68.22,68.1,68.17,129392.44663382597,36.0848,36.143,36.0795,36.1166,129392.4466
2007-06-29 09:55:00,68.17,68.26,68.15,68.23,139682.53968253967,36.1166,36.1642,36.106,36.1483,139682.5397
2007-06-29 10:00:00,68.23,68.36,68.2,68.29,152818.82868089766,36.1483,36.2172,36.1324,36.1801,152818.8287
2007-06-29 10:05:00,68.29,68.3,68.14,68.22,195402.2988505748,36.1801,36.1854,36.1007,36.143,195402.2989
2007-06-29 10:10:00,68.23,68.26,68.06,68.13,120963.3278598796,36.1483,36.1642,36.0583,36.0954,120963.3279
2007-06-29 10:15:00,68.13,68.22,68.1,68.19,93048.71373836893,36.0954,36.143,36.0795,36.1271,93048.7137
2007-06-29 10:20:00,68.19,68.19,67.89,67.89,141652.98303229338,36.1271,36.1271,35.9682,35.9682,141652.983
2007-06-29 10:25:00,67.89,68.0,67.89,67.94,74657.90914066776,35.9682,36.0265,35.9682,35.9947,74657.9091
2007-06-29 10:30:00,67.94,68.01,67.93,67.98,98412.69841269842,35.9947,36.0318,35.9894,36.0159,98412.6984
2007-06-29 10:35:00,67.98,68.07,67.96,68.06,102791.46141215108,36.0159,36.0636,36.0053,36.0583,102791.4614
2007-06-29 10:40:00,68.06,68.12,68.01,68.04,77832.51231527094,36.0583,36.0901,36.0318,36.0477,77832.5123
2007-06-29 10:45:00,68.06,68.06,67.94,67.96,59989.05309250137,36.0583,36.0583,35.9947,36.0053,59989.0531
2007-06-29 10:50:00,67.96,67.97,67.93,67.93,50136.836343732895,36.0053,36.0106,35.9894,35.9894,50136.8363
2007-06-29 10:55:00,67.93,67.93,67.77,67.83,84510.12588943624,35.9894,35.9894,35.9046,35.9364,84510.1259
2007-06-29 11:00:00,67.83,67.85,67.56,67.58,139682.53968253967,35.9364,35.947,35.7934,35.804,139682.5397
2007-06-29 11:05:00,67.58,67.82,67.54,67.72,183689.10782703888,35.804,35.9311,35.7828,35.8781,183689.1078
2007-06-29 11:10:00,67.72,67.75,67.69,67.72,153147.2359058566,35.8781,35.894,35.8622,35.8781,153147.2359
2007-06-29 11:15:00,67.71,67.75,67.62,67.62,99397.92008757526,35.8728,35.894,35.8252,35.8252,99397.9201
2007-06-29 11:20:00,67.63,67.67,67.58,67.63,126327.3125342091,35.8305,35.8516,35.804,35.8305,126327.3125
2007-06-29 11:25:00,67.63,67.69,67.57,67.67,72030.65134099618,35.8305,35.8622,35.7987,35.8516,72030.6513
2007-06-29 11:30:00,67.66,67.76,67.58,67.75,78708.26491516148,35.8464,35.8993,35.804,35.894,78708.2649
2007-06-29 11:35:00,67.74,67.75,67.63,67.66,61631.08921729612,35.8887,35.894,35.8305,35.8464,61631.0892
2007-06-29 11:40:00,67.66,67.77,67.66,67.72,162780.51450465244,35.8464,35.9046,35.8464,35.8781,162780.5145
2007-06-29 11:45:00,67.73,67.83,67.72,67.82,90311.986863711,35.8834,35.9364,35.8781,35.9311,90311.9869
2007-06-29 11:50:00,67.82,67.85,67.75,67.82,84291.18773946361,35.9311,35.947,35.894,35.9311,84291.1877
2007-06-29 11:55:00,67.82,67.88,67.78,67.85,90202.51778872468,35.9311,35.9629,35.9099,35.947,90202.5178
2007-06-29 12:00:00,67.85,67.93,67.75,67.75,75533.6617405583,35.947,35.9894,35.894,35.894,75533.6617
2007-06-29 12:05:00,67.75,67.87,67.75,67.86,51778.87246852765,35.894,35.9576,35.894,35.9523,51778.8725
2007-06-29 12:10:00,67.87,67.94,67.85,67.85,120415.982484948,35.9576,35.9947,35.947,35.947,120415.9825
2007-06-29 12:15:00,67.87,67.93,67.86,67.91,88013.13628899836,35.9576,35.9894,35.9523,35.9788,88013.1363
2007-06-29 12:20:00,67.92,67.92,67.79,67.85,59989.05309250137,35.9841,35.9841,35.9152,35.947,59989.0531
2007-06-29 12:25:00,67.85,67.88,67.79,67.79,26600.98522167488,35.947,35.9629,35.9152,35.9152,26600.9852
2007-06-29 12:30:00,67.78,67.78,67.63,67.73,55610.29009304872,35.9099,35.9099,35.8305,35.8834,55610.2901
2007-06-29 12:35:00,67.72,67.78,67.66,67.72,95566.5024630542,35.8781,35.9099,35.8464,35.8781,95566.5025
2007-06-29 12:40:00,67.71,67.91,67.71,67.87,45210.72796934866,35.8728,35.9788,35.8728,35.9576,45210.728
2007-06-29 12:45:00,67.87,67.9,67.71,67.72,50903.11986863711,35.9576,35.9735,35.8728,35.8781,50903.1199
2007-06-29 12:50:00,67.72,67.74,67.68,67.74,38095.2380952381,35.8781,35.8887,35.8569,35.8887,38095.2381
2007-06-29 12:55:00,67.75,67.82,67.65,67.68,88341.54351395731,35.894,35.9311,35.8411,35.8569,88341.5435
2007-06-29 13:00:00,67.68,67.76,67.62,67.67,54077.72304324029,35.8569,35.8993,35.8252,35.8516,54077.723
2007-06-29 13:05:00,67.68,67.72,67.6,67.61,93596.0591133005,35.8569,35.8781,35.8146,35.8199,93596.0591
2007-06-29 13:10:00,67.62,67.64,67.46,67.47,111001.6420361248,35.8252,35.8358,35.7404,35.7457,111001.642
2007-06-29 13:15:00,67.47,67.63,67.46,67.62,91516.14668856048,35.7457,35.8305,35.7404,35.8252,91516.1467
2007-06-29 13:20:00,67.63,67.78,67.56,67.74,91844.55391351944,35.8305,35.9099,35.7934,35.8887,91844.5539
2007-06-29 13:25:00,67.73,67.74,67.57,67.61,67542.4192665572,35.8834,35.8887,35.7987,35.8199,67542.4193
2007-06-29 13:30:00,67.62,67.7,67.56,67.7,71264.36781609195,35.8252,35.8675,35.7934,35.8675,71264.3678
2007-06-29 13:35:00,67.68,67.75,67.57,67.71,104652.43568691846,35.8569,35.894,35.7987,35.8728,104652.4357
2007-06-29 13:40:00,67.72,67.75,67.64,67.64,50684.18171866448,35.8781,35.894,35.8358,35.8358,50684.1817
2007-06-29 13:45:00,67.66,67.75,67.65,67.75,45101.25889436234,35.8464,35.894,35.8411,35.894,45101.2589
2007-06-29 13:50:00,67.75,67.76,67.7,67.75,53968.25396825397,35.894,35.8993,35.8675,35.894,53968.254
2007-06-29 13:55:00,67.74,67.82,67.72,67.79,61631.08921729612,35.8887,35.9311,35.8781,35.9152,61631.0892
2007-06-29 14:00:00,67.79,67.82,67.65,67.66,99069.51286261632,35.9152,35.9311,35.8411,35.8464,99069.5129
2007-06-29 14:05:00,67.67,67.67,67.46,67.51,159715.3804050356,35.8516,35.8516,35.7404,35.7669,159715.3804
2007-06-29 14:10:00,67.51,67.54,67.42,67.46,100930.4871373837,35.7669,35.7828,35.7192,35.7404,100930.4871
2007-06-29 14:15:00,67.49,67.57,67.45,67.52,58784.89326765189,35.7563,35.7987,35.7351,35.7722,58784.8933
2007-06-29 14:20:00,67.53,67.56,67.45,67.51,63492.06349206349,35.7775,35.7934,35.7351,35.7669,63492.0635
2007-06-29 14:25:00,67.52,67.69,67.47,67.54,112972.0853858785,35.7722,35.8622,35.7457,35.7828,112972.0854
2007-06-29 14:30:00,67.54,67.61,67.46,67.54,60098.52216748769,35.7828,35.8199,35.7404,35.7828,60098.5222
2007-06-29 14:35:00,67.54,67.66,67.52,67.55,74767.37821565408,35.7828,35.8464,35.7722,35.7881,74767.3782
2007-06-29 14:40:00,67.56,67.63,67.54,67.59,84838.53311439519,35.7934,35.8305,35.7828,35.8093,84838.5331
2007-06-29 14:45:00,67.58,67.64,67.53,67.55,57471.2643678161,35.804,35.8358,35.7775,35.7881,57471.2644
2007-06-29 14:50:00,67.54,67.6,67.52,67.55,37110.01642036125,35.7828,35.8146,35.7722,35.7881,37110.0164
2007-06-29 14:55:00,67.55,67.57,67.48,67.55,41926.65571975917,35.7881,35.7987,35.751,35.7881,41926.6557
2007-06-29 15:00:00,67.54,67.62,67.44,67.44,77285.16694033936,35.7828,35.8252,35.7298,35.7298,77285.1669
2007-06-29 15:05:00,67.44,67.45,67.24,67.36,191789.81937602628,35.7298,35.7351,35.6238,35.6874,191789.8194
2007-06-29 15:10:00,67.37,67.37,67.0,67.0,197810.61850027367,35.6927,35.6927,35.4967,35.4967,197810.6185
2007-06-29 15:15:00,67.0,67.2,66.98,67.2,141434.04488232074,35.4967,35.6026,35.4861,35.6026,141434.0449
2007-06-29 15:20:00,67.18,67.24,67.12,67.15,116037.21948549536,35.592,35.6238,35.5603,35.5762,116037.2195
2007-06-29 15:25:00,67.15,67.17,67.08,67.11,257690.2025177888,35.5762,35.5867,35.5391,35.555,257690.2025
2007-06-29 15:30:00,67.11,67.22,67.09,67.15,273234.81116584566,35.555,35.6132,35.5444,35.5762,273234.8112
2007-06-29 15:35:00,67.14,67.34,67.11,67.32,159058.5659551177,35.5709,35.6768,35.555,35.6662,159058.566
2007-06-29 15:40:00,67.32,67.53,67.32,67.47,220799.1242474001,35.6662,35.7775,35.6662,35.7457,220799.1242
2007-06-29 15:45:00,67.49,67.5,67.38,67.49,117022.4411603722,35.7563,35.7616,35.698,35.7563,117022.4412
2007-06-29 15:50:00,67.49,67.58,67.42,67.47,136617.40558292283,35.7563,35.804,35.7192,35.7457,136617.4056
2007-06-29 15:55:00,67.45,67.51,67.43,67.47,126436.7816091954,35.7351,35.7669,35.7245,35.7457,126436.7816
2007-07-03 09:30:00,68.1,68.28,67.95,68.04,159605.91133004928,36.0795,36.1748,36.0,36.0477,159605.9113
2007-07-03 09:35:00,68.03,68.12,67.96,68.06,87027.91461412152,36.0424,36.0901,36.0053,36.0583,87027.9146
2007-07-03 09:40:00,68.06,68.1,67.99,68.09,92829.77558839628,36.0583,36.0795,36.0212,36.0742,92829.7756
2007-07-03 09:45:00,68.09,68.1,67.89,67.91,69074.98631636563,36.0742,36.0795,35.9682,35.9788,69074.9863
2007-07-03 09:50:00,67.88,67.93,67.69,67.85,137712.096332786,35.9629,35.9894,35.8622,35.947,137712.0963
2007-07-03 09:55:00,67.85,67.98,67.8,67.88,98193.7602627258,35.947,36.0159,35.9205,35.9629,98193.7603
2007-07-03 10:00:00,67.88,67.99,67.85,67.92,105199.78106185004,35.9629,36.0212,35.947,35.9841,105199.7811
2007-07-03 10:05:00,67.93,67.98,67.81,67.88,127203.06513409964,35.9894,36.0159,35.9258,35.9629,127203.0651
2007-07-03 10:10:00,67.89,67.89,67.84,67.85,60864.8056923919,35.9682,35.9682,35.9417,35.947,60864.8057
2007-07-03 10:15:00,67.88,67.88,67.75,67.88,127750.4105090312,35.9629,35.9629,35.894,35.9629,127750.4105
2007-07-03 10:20:00,67.89,68.01,67.87,67.9,84400.65681444992,35.9682,36.0318,35.9576,35.9735,84400.6568
2007-07-03 10:25:00,67.89,67.9,67.84,67.88,67761.35741652983,35.9682,35.9735,35.9417,35.9629,67761.3574
2007-07-03 10:30:00,67.88,67.88,67.75,67.8,87794.19813902573,35.9629,35.9629,35.894,35.9205,87794.1981
2007-07-03 10:35:00,67.78,67.82,67.72,67.81,88560.48166392994,35.9099,35.9311,35.8781,35.9258,88560.4817
2007-07-03 10:40:00,67.82,67.83,67.75,67.8,57471.2643678161,35.9311,35.9364,35.894,35.9205,57471.2644
2007-07-03 10:45:00,67.8,67.96,67.79,67.96,94471.81171319104,35.9205,36.0053,35.9152,36.0053,94471.8117
2007-07-03 10:50:00,67.96,67.97,67.87,67.92,51122.05801860974,36.0053,36.0106,35.9576,35.9841,51122.058
2007-07-03 10:55:00,67.92,67.95,67.88,67.88,37328.95457033388,35.9841,36.0,35.9629,35.9629,37328.9546
2007-07-03 11:00:00,67.88,67.92,67.84,67.85,68308.70279146142,35.9629,35.9841,35.9417,35.947,68308.7028
2007-07-03 11:05:00,67.85,67.94,67.82,67.89,82211.27531472359,35.947,35.9947,35.9311,35.9682,82211.2753
2007-07-03 11:10:00,67.88,67.95,67.86,67.88,68089.76464148879,35.9629,36.0,35.9523,35.9629,68089.7646
2007-07-03 11:15:00,67.9,67.94,67.83,67.93,46852.76409414341,35.9735,35.9947,35.9364,35.9894,46852.7641
2007-07-03 11:20:00,67.92,68.01,67.89,68.01,90859.3322386426,35.9841,36.0318,35.9682,36.0318,90859.3322
2007-07-03 11:25:00,68.01,68.02,67.92,67.95,51231.52709359606,36.0318,36.0371,35.9841,36.0,51231.5271
2007-07-03 11:30:00,67.96,67.96,67.91,67.94,46962.23316912972,36.0053,36.0053,35.9788,35.9947,46962.2332
2007-07-03 11:35:00,67.94,67.97,67.87,67.97,57252.32621784346,35.9947,36.0106,35.9576,36.0106,57252.3262
2007-07-03 11:40:00,67.97,68.01,67.93,67.93,40284.61959496442,36.0106,36.0318,35.9894,35.9894,40284.6196
2007-07-03 11:45:00,67.94,67.94,67.86,67.87,48056.923918992885,35.9947,35.9947,35.9523,35.9576,48056.9239
2007-07-03 11:50:00,67.87,67.88,67.83,67.83,61850.02736726875,35.9576,35.9629,35.9364,35.9364,61850.0274
2007-07-03 11:55:00,67.83,67.86,67.82,67.85,66776.13574165298,35.9364,35.9523,35.9311,35.947,66776.1357
2007-07-03 12:00:00,67.86,67.87,67.84,67.87,37438.4236453202,35.9523,35.9576,35.9417,35.9576,37438.4236
2007-07-03 12:05:00,67.87,67.96,67.87,67.95,69184.45539135195,35.9576,36.0053,35.9576,36.0,69184.4554
2007-07-03 12:10:00,67.95,67.96,67.9,67.94,51559.93431855501,36.0,36.0053,35.9735,35.9947,51559.9343
2007-07-03 12:15:00,67.95,67.96,67.94,67.96,22660.09852216749,36.0,36.0053,35.9947,36.0053,22660.0985
2007-07-03 12:20:00,67.96,68.0,67.95,68.0,133333.33333333334,36.0053,36.0265,36.0,36.0265,133333.3333
2007-07-03 12:25:00,67.99,68.04,67.98,68.04,55281.88286808976,36.0212,36.0477,36.0159,36.0477,55281.8829
2007-07-03 12:30:00,68.04,68.08,67.97,67.97,78927.2030651341,36.0477,36.0689,36.0106,36.0106,78927.2031
2007-07-03 12:35:00,67.98,68.02,67.98,68.0,42911.877394636016,36.0159,36.0371,36.0159,36.0265,42911.8774
2007-07-03 12:40:00,68.01,68.1,68.0,68.06,82320.74438970991,36.0318,36.0795,36.0265,36.0583,82320.7444
2007-07-03 12:45:00,68.06,68.06,67.96,67.98,78270.3886152162,36.0583,36.0583,36.0053,36.0159,78270.3886
2007-07-03 12:50:00,67.98,68.03,67.93,67.96,66009.85221674877,36.0159,36.0424,35.9894,36.0053,66009.8522
2007-07-03 12:55:00,67.97,68.03,67.92,67.95,109469.07498631637,36.0106,36.0424,35.9841,36.0,109469.075
2007-07-05 09:30:00,68.49,68.78,68.27,68.78,348659.00383141765,36.2861,36.4397,36.1695,36.4397,348659.0038
2007-07-05 09:35:00,68.74,68.84,68.63,68.8,140010.94690749864,36.4185,36.4715,36.3603,36.4503,140010.9469
2007-07-05 09:40:00,68.8,68.91,68.75,68.91,173946.3601532567,36.4503,36.5086,36.4238,36.5086,173946.3602
2007-07-05 09:45:00,68.91,68.93,68.87,68.91,127093.5960591133,36.5086,36.5192,36.4874,36.5086,127093.5961
2007-07-05 09:50:00,68.91,68.94,68.72,68.79,114614.12151067324,36.5086,36.5245,36.4079,36.445,114614.1215
2007-07-05 09:55:00,68.77,68.92,68.73,68.87,74876.84729064039,36.4344,36.5139,36.4132,36.4874,74876.8473
2007-07-05 10:00:00,68.88,68.9,68.82,68.84,69841.26984126984,36.4927,36.5033,36.4609,36.4715,69841.2698
2007-07-05 10:05:00,68.84,68.87,68.71,68.84,101149.42528735632,36.4715,36.4874,36.4026,36.4715,101149.4253
2007-07-05 10:10:00,68.84,68.91,68.84,68.85,74220.0328407225,36.4715,36.5086,36.4715,36.4768,74220.0328
2007-07-05 10:15:00,68.85,68.86,68.65,68.69,71702.24411603723,36.4768,36.4821,36.3709,36.392,71702.2441
2007-07-05 10:20:00,68.67,68.75,68.65,68.7,67870.82649151616,36.3815,36.4238,36.3709,36.3973,67870.8265
2007-07-05 10:25:00,68.7,68.75,68.6,68.63,111439.51833607006,36.3973,36.4238,36.3444,36.3603,111439.5183
2007-07-05 10:30:00,68.63,68.64,67.88,67.94,590366.7214012042,36.3603,36.3656,35.9629,35.9947,590366.7214
2007-07-05 10:35:00,67.94,68.06,67.9,68.05,327203.0651340996,35.9947,36.0583,35.9735,36.053,327203.0651
2007-07-05 10:40:00,68.03,68.27,68.03,68.26,220032.8407224959,36.0424,36.1695,36.0424,36.1642,220032.8407
2007-07-05 10:45:00,68.26,68.27,67.88,67.89,221455.938697318,36.1642,36.1695,35.9629,35.9682,221455.9387
2007-07-05 10:50:00,67.9,67.95,67.75,67.93,306732.3481116585,35.9735,36.0,35.894,35.9894,306732.3481
2007-07-05 10:55:00,67.93,67.99,67.86,67.88,175150.5199781062,35.9894,36.0212,35.9523,35.9629,175150.52
2007-07-05 11:00:00,67.88,67.89,67.65,67.71,212151.0673234811,35.9629,35.9682,35.8411,35.8728,212151.0673
2007-07-05 11:05:00,67.71,67.95,67.7,67.89,182484.9480021894,35.8728,36.0,35.8675,35.9682,182484.948
2007-07-05 11:10:00,67.89,67.9,67.75,67.85,116475.09578544062,35.9682,35.9735,35.894,35.947,116475.0958
2007-07-05 11:15:00,67.86,67.96,67.8,67.88,156650.24630541872,35.9523,36.0053,35.9205,35.9629,156650.2463
2007-07-05 11:20:00,67.88,68.04,67.85,67.94,199233.7164750958,35.9629,36.0477,35.947,35.9947,199233.7165
2007-07-05 11:25:00,67.94,67.97,67.9,67.94,57142.857142857145,35.9947,36.0106,35.9735,35.9947,57142.8571
2007-07-05 11:30:00,67.93,68.01,67.91,68.01,52435.68691844554,35.9894,36.0318,35.9788,36.0318,52435.6869
2007-07-05 11:35:00,68.02,68.04,67.96,67.96,70826.49151614669,36.0371,36.0477,36.0053,36.0053,70826.4915
2007-07-05 11:40:00,67.96,68.01,67.76,67.76,111658.45648604268,36.0053,36.0318,35.8993,35.8993,111658.4565
2007-07-05 11:45:00,67.76,67.9,67.75,67.88,108483.85331143952,35.8993,35.9735,35.894,35.9629,108483.8533
2007-07-05 11:50:00,67.89,67.96,67.85,67.86,58894.36234263821,35.9682,36.0053,35.947,35.9523,58894.3623
2007-07-05 11:55:00,67.88,67.94,67.85,67.94,69841.26984126984,35.9629,35.9947,35.947,35.9947,69841.2698
2007-07-05 12:00:00,67.93,68.03,67.9,67.99,49808.42911877395,35.9894,36.0424,35.9735,36.0212,49808.4291
2007-07-05 12:05:00,67.98,68.01,67.88,67.93,109359.60591133006,36.0159,36.0318,35.9629,35.9894,109359.6059
2007-07-05 12:10:00,67.91,67.93,67.79,67.87,159058.5659551177,35.9788,35.9894,35.9152,35.9576,159058.566
2007-07-05 12:15:00,67.86,68.05,67.85,68.02,79146.14121510673,35.9523,36.053,35.947,36.0371,79146.1412
2007-07-05 12:20:00,68.01,68.02,67.95,67.95,68308.70279146142,36.0318,36.0371,36.0,36.0,68308.7028
2007-07-05 12:25:00,67.94,67.98,67.87,67.88,85495.34756431308,35.9947,36.0159,35.9576,35.9629,85495.3476
2007-07-05 12:30:00,67.89,67.92,67.85,67.86,97974.82211275316,35.9682,35.9841,35.947,35.9523,97974.8221
2007-07-05 12:35:00,67.87,67.96,67.85,67.9,93814.99726327312,35.9576,36.0053,35.947,35.9735,93814.9973
2007-07-05 12:40:00,67.89,67.89,67.8,67.87,116694.03393541324,35.9682,35.9682,35.9205,35.9576,116694.0339
2007-07-05 12:45:00,67.88,68.89,67.87,67.91,76956.75971538041,35.9629,36.498,35.9576,35.9788,76956.7597
2007-07-05 12:50:00,67.9,67.96,67.88,67.93,51231.52709359606,35.9735,36.0053,35.9629,35.9894,51231.5271
2007-07-05 12:55:00,67.93,68.06,67.91,67.97,84510.12588943624,35.9894,36.0583,35.9788,36.0106,84510.1259
2007-07-05 13:00:00,67.97,68.07,67.95,68.07,68089.76464148879,36.0106,36.0636,36.0,36.0636,68089.7646
2007-07-05 13:05:00,68.07,68.15,68.06,68.14,73672.68746579092,36.0636,36.106,36.0583,36.1007,73672.6875
2007-07-05 13:10:00,68.15,68.27,68.14,68.17,84291.18773946361,36.106,36.1695,36.1007,36.1166,84291.1877
2007-07-05 13:15:00,68.18,68.21,68.15,68.17,34263.82047071702,36.1218,36.1377,36.106,36.1166,34263.8205
2007-07-05 13:20:00,68.17,68.17,68.08,68.11,48823.2074438971,36.1166,36.1166,36.0689,36.0848,48823.2074
2007-07-05 13:25:00,68.12,68.13,68.05,68.06,25506.29447181172,36.0901,36.0954,36.053,36.0583,25506.2945
2007-07-05 13:30:00,68.06,68.21,68.06,68.15,61412.15106732348,36.0583,36.1377,36.0583,36.106,61412.1511
2007-07-05 13:35:00,68.14,68.19,68.12,68.12,35577.44937055282,36.1007,36.1271,36.0901,36.0901,35577.4494
2007-07-05 13:40:00,68.11,68.16,68.1,68.14,40722.49589490969,36.0848,36.1113,36.0795,36.1007,40722.4959
2007-07-05 13:45:00,68.15,68.16,68.09,68.15,39080.45977011495,36.106,36.1113,36.0742,36.106,39080.4598
2007-07-05 13:50:00,68.15,68.18,68.09,68.11,27805.14504652436,36.106,36.1218,36.0742,36.0848,27805.145
2007-07-05 13:55:00,68.12,68.12,67.97,67.97,67214.01204159825,36.0901,36.0901,36.0106,36.0106,67214.012
2007-07-05 14:00:00,67.97,68.01,67.92,68.01,71264.36781609195,36.0106,36.0318,35.9841,36.0318,71264.3678
2007-07-05 14:05:00,68.02,68.13,68.02,68.04,43897.099069512864,36.0371,36.0954,36.0371,36.0477,43897.0991
2007-07-05 14:10:00,68.04,68.07,68.03,68.05,23426.382047071704,36.0477,36.0636,36.0424,36.053,23426.382
2007-07-05 14:15:00,68.04,68.19,68.03,68.09,87246.85276409415,36.0477,36.1271,36.0424,36.0742,87246.8528
2007-07-05 14:20:00,68.11,68.28,68.11,68.27,76409.41434044883,36.0848,36.1748,36.0848,36.1695,76409.4143
2007-07-05 14:25:00,68.27,68.36,68.26,68.31,73453.74931581829,36.1695,36.2172,36.1642,36.1907,73453.7493
2007-07-05 14:30:00,68.31,68.44,68.29,68.42,93377.12096332786,36.1907,36.2596,36.1801,36.249,93377.121
2007-07-05 14:35:00,68.42,68.43,68.3,68.34,84729.06403940887,36.249,36.2543,36.1854,36.2066,84729.064
2007-07-05 14:40:00,68.34,68.34,68.28,68.34,115051.9978106185,36.2066,36.2066,36.1748,36.2066,115051.9978
2007-07-05 14:45:00,68.33,68.49,68.33,68.49,60974.27476737822,36.2013,36.2861,36.2013,36.2861,60974.2748
2007-07-05 14:50:00,68.49,68.52,68.43,68.48,108921.72961138478,36.2861,36.302,36.2543,36.2808,108921.7296
2007-07-05 14:55:00,68.48,68.55,68.37,68.49,112315.2709359606,36.2808,36.3179,36.2225,36.2861,112315.2709
2007-07-05 15:00:00,68.49,68.5,68.4,68.43,48056.923918992885,36.2861,36.2914,36.2384,36.2543,48056.9239
2007-07-05 15:05:00,68.43,68.54,68.39,68.5,60426.92939244663,36.2543,36.3126,36.2331,36.2914,60426.9294
2007-07-05 15:10:00,68.51,68.51,68.4,68.41,32731.2534209086,36.2967,36.2967,36.2384,36.2437,32731.2534
2007-07-05 15:15:00,68.41,68.41,68.34,68.37,52326.21784345923,36.2437,36.2437,36.2066,36.2225,52326.2178
2007-07-05 15:20:00,68.37,68.45,68.36,68.45,85933.22386425835,36.2225,36.2649,36.2172,36.2649,85933.2239
2007-07-05 15:25:00,68.45,68.5,68.45,68.46,75862.06896551725,36.2649,36.2914,36.2649,36.2702,75862.069
2007-07-05 15:30:00,68.46,68.47,68.33,68.37,90421.45593869733,36.2702,36.2755,36.2013,36.2225,90421.4559
2007-07-05 15:35:00,68.38,68.38,68.33,68.38,75971.53804050355,36.2278,36.2278,36.2013,36.2278,75971.538
2007-07-05 15:40:00,68.38,68.4,68.23,68.24,97208.53858784892,36.2278,36.2384,36.1483,36.1536,97208.5386
2007-07-05 15:45:00,68.24,68.35,68.2,68.32,82977.5588396278,36.1536,36.2119,36.1324,36.196,82977.5588
2007-07-05 15:50:00,68.33,68.38,68.31,68.37,139792.008757526,36.2013,36.2278,36.1907,36.2225,139792.0088
2007-07-05 15:55:00,68.37,68.42,68.32,68.35,117679.2556102901,36.2225,36.249,36.196,36.2119,117679.2556
2007-07-06 09:30:00,68.75,68.97,68.74,68.87,233935.41324575807,36.4238,36.5404,36.4185,36.4874,233935.4132
2007-07-06 09:35:00,68.88,69.16,68.85,69.15,257580.7334428024,36.4927,36.6411,36.4768,36.6358,257580.7334
2007-07-06 09:40:00,69.13,69.16,68.91,69.01,144718.11713191023,36.6252,36.6411,36.5086,36.5616,144718.1171
2007-07-06 09:45:00,69.0,69.01,68.89,68.97,110782.70388615216,36.5563,36.5616,36.498,36.5404,110782.7039
2007-07-06 09:50:00,68.97,69.0,68.74,68.78,148002.18938149975,36.5404,36.5563,36.4185,36.4397,148002.1894
2007-07-06 09:55:00,68.78,68.86,68.7,68.73,96004.37876299946,36.4397,36.4821,36.3973,36.4132,96004.3788
2007-07-06 10:00:00,68.74,68.93,68.74,68.86,117350.84838533116,36.4185,36.5192,36.4185,36.4821,117350.8484
2007-07-06 10:05:00,68.86,68.97,68.75,68.78,85057.47126436782,36.4821,36.5404,36.4238,36.4397,85057.4713
2007-07-06 10:10:00,68.78,68.91,68.7,68.87,83634.3732895457,36.4397,36.5086,36.3973,36.4874,83634.3733
2007-07-06 10:15:00,68.88,68.99,68.85,68.91,107608.100711549,36.4927,36.551,36.4768,36.5086,107608.1007
2007-07-06 10:20:00,68.91,68.97,68.81,68.96,57471.2643678161,36.5086,36.5404,36.4556,36.5351,57471.2644
2007-07-06 10:25:00,68.96,68.97,68.81,68.88,65024.63054187192,36.5351,36.5404,36.4556,36.4927,65024.6305
2007-07-06 10:30:00,68.88,69.02,68.8,68.86,176026.27257799671,36.4927,36.5669,36.4503,36.4821,176026.2726
2007-07-06 10:35:00,68.87,68.89,68.7,68.75,117022.4411603722,36.4874,36.498,36.3973,36.4238,117022.4412
2007-07-06 10:40:00,68.76,68.88,68.69,68.87,84072.24958949097,36.4291,36.4927,36.392,36.4874,84072.2496
2007-07-06 10:45:00,68.88,68.92,68.83,68.88,59332.23864258347,36.4927,36.5139,36.4662,36.4927,59332.2386
2007-07-06 10:50:00,68.88,68.91,68.75,68.81,52654.62506841817,36.4927,36.5086,36.4238,36.4556,52654.6251
2007-07-06 10:55:00,68.82,68.86,68.72,68.85,107608.100711549,36.4609,36.4821,36.4079,36.4768,107608.1007
2007-07-06 11:00:00,68.84,68.97,68.79,68.94,83962.78051450466,36.4715,36.5404,36.445,36.5245,83962.7805
2007-07-06 11:05:00,68.94,69.04,68.91,68.97,99616.8582375479,36.5245,36.5775,36.5086,36.5404,99616.8582
2007-07-06 11:10:00,68.96,69.02,68.96,68.98,56486.04269293925,36.5351,36.5669,36.5351,36.5457,56486.0427
2007-07-06 11:15:00,68.99,69.08,68.99,69.05,98522.16748768474,36.551,36.5987,36.551,36.5828,98522.1675
2007-07-06 11:20:00,69.07,69.12,69.05,69.12,57252.32621784346,36.5934,36.6199,36.5828,36.6199,57252.3262
2007-07-06 11:25:00,69.12,69.25,69.12,69.25,83634.3732895457,36.6199,36.6887,36.6199,36.6887,83634.3733
2007-07-06 11:30:00,69.23,69.31,69.2,69.28,115818.28133552273,36.6781,36.7205,36.6622,36.7046,115818.2813
2007-07-06 11:35:00,69.27,69.3,69.22,69.26,48494.80021893815,36.6993,36.7152,36.6728,36.694,48494.8002
2007-07-06 11:40:00,69.26,69.29,68.96,69.0,144718.11713191023,36.694,36.7099,36.5351,36.5563,144718.1171
2007-07-06 11:45:00,69.01,69.02,68.97,69.01,100492.61083743843,36.5616,36.5669,36.5404,36.5616,100492.6108
2007-07-06 11:50:00,69.0,69.04,68.99,69.0,76847.29064039409,36.5563,36.5775,36.551,36.5563,76847.2906
2007-07-06 11:55:00,69.0,69.12,69.0,69.06,63273.12534209086,36.5563,36.6199,36.5563,36.5881,63273.1253
2007-07-06 12:00:00,69.06,69.12,69.05,69.06,37766.83087027915,36.5881,36.6199,36.5828,36.5881,37766.8309
2007-07-06 12:05:00,69.07,69.14,69.06,69.08,74876.84729064039,36.5934,36.6305,36.5881,36.5987,74876.8473
2007-07-06 12:10:00,69.07,69.09,69.03,69.05,31746.031746031746,36.5934,36.604,36.5722,36.5828,31746.0317
2007-07-06 12:15:00,69.05,69.11,69.0,69.01,93486.5900383142,36.5828,36.6146,36.5563,36.5616,93486.59
2007-07-06 12:20:00,69.01,69.06,68.96,69.01,66776.13574165298,36.5616,36.5881,36.5351,36.5616,66776.1357
2007-07-06 12:25:00,69.02,69.04,68.91,68.95,83524.90421455938,36.5669,36.5775,36.5086,36.5298,83524.9042
2007-07-06 12:30:00,68.95,68.95,68.91,68.92,31089.21729611385,36.5298,36.5298,36.5086,36.5139,31089.2173
2007-07-06 12:35:00,68.94,69.02,68.94,69.0,50246.30541871922,36.5245,36.5669,36.5245,36.5563,50246.3054
2007-07-06 12:40:00,69.01,69.01,68.95,69.0,22112.753147235908,36.5616,36.5616,36.5298,36.5563,22112.7531
2007-07-06 12:45:00,68.98,69.01,68.93,69.0,59332.23864258347,36.5457,36.5616,36.5192,36.5563,59332.2386
2007-07-06 12:50:00,69.0,69.03,69.0,69.03,46195.94964422551,36.5563,36.5722,36.5563,36.5722,46195.9496
2007-07-06 12:55:00,69.03,69.04,68.95,68.96,24083.1964969896,36.5722,36.5775,36.5298,36.5351,24083.1965
2007-07-06 13:00:00,68.95,68.95,68.86,68.87,54406.13026819924,36.5298,36.5298,36.4821,36.4874,54406.1303
2007-07-06 13:05:00,68.87,68.92,68.83,68.89,53420.90859332239,36.4874,36.5139,36.4662,36.498,53420.9086
2007-07-06 13:10:00,68.89,68.93,68.87,68.92,29775.588396278054,36.498,36.5192,36.4874,36.5139,29775.5884
2007-07-06 13:15:00,68.91,68.94,68.72,68.73,75314.72359058567,36.5086,36.5245,36.4079,36.4132,75314.7236
2007-07-06 13:20:00,68.73,68.86,68.73,68.81,40284.61959496442,36.4132,36.4821,36.4132,36.4556,40284.6196
2007-07-06 13:25:00,68.81,68.81,68.7,68.79,65134.09961685824,36.4556,36.4556,36.3973,36.445,65134.0996
2007-07-06 13:30:00,68.77,68.88,68.73,68.8,64039.40886699508,36.4344,36.4927,36.4132,36.4503,64039.4089
2007-07-06 13:35:00,68.82,68.83,68.79,68.81,27148.33059660645,36.4609,36.4662,36.445,36.4556,27148.3306
2007-07-06 13:40:00,68.81,68.94,68.78,68.91,114504.65243568692,36.4556,36.5245,36.4397,36.5086,114504.6524
2007-07-06 13:45:00,68.91,68.94,68.88,68.93,42474.00109469075,36.5086,36.5245,36.4927,36.5192,42474.0011
2007-07-06 13:50:00,68.93,68.96,68.92,68.96,26272.57799671593,36.5192,36.5351,36.5139,36.5351,26272.578
2007-07-06 13:55:00,68.97,69.06,68.96,68.97,66776.13574165298,36.5404,36.5881,36.5351,36.5404,66776.1357
2007-07-06 14:00:00,68.97,69.05,68.95,68.99,35796.38752052545,36.5404,36.5828,36.5298,36.551,35796.3875
2007-07-06 14:05:00,68.99,69.04,68.94,69.04,39080.45977011495,36.551,36.5775,36.5245,36.5775,39080.4598
2007-07-06 14:10:00,69.04,69.11,69.03,69.09,54515.59934318555,36.5775,36.6146,36.5722,36.604,54515.5993
2007-07-06 14:15:00,69.1,69.12,69.05,69.08,54844.006568144505,36.6093,36.6199,36.5828,36.5987,54844.0066
2007-07-06 14:20:00,69.09,69.1,69.0,69.02,39518.336070060206,36.604,36.6093,36.5563,36.5669,39518.3361
2007-07-06 14:25:00,69.02,69.13,69.02,69.1,31636.56267104543,36.5669,36.6252,36.5669,36.6093,31636.5627
2007-07-06 14:30:00,69.1,69.17,69.1,69.17,44006.56814449918,36.6093,36.6464,36.6093,36.6464,44006.5681
2007-07-06 14:35:00,69.17,69.27,69.16,69.23,82430.21346469622,36.6464,36.6993,36.6411,36.6781,82430.2135
2007-07-06 14:40:00,69.24,69.24,69.18,69.19,47728.51669403394,36.6834,36.6834,36.6516,36.6569,47728.5167
2007-07-06 14:45:00,69.19,69.19,69.06,69.12,45648.60426929392,36.6569,36.6569,36.5881,36.6199,45648.6043
2007-07-06 14:50:00,69.12,69.2,69.12,69.15,39080.45977011495,36.6199,36.6622,36.6199,36.6358,39080.4598
2007-07-06 14:55:00,69.15,69.2,69.07,69.08,322714.8330596607,36.6358,36.6622,36.5934,36.5987,322714.8331
2007-07-06 15:00:00,69.08,69.16,69.08,69.16,39627.80514504653,36.5987,36.6411,36.5987,36.6411,39627.8051
2007-07-06 15:05:00,69.16,69.22,69.15,69.22,69184.45539135195,36.6411,36.6728,36.6358,36.6728,69184.4554
2007-07-06 15:10:00,69.22,69.24,69.19,69.21,68856.048166393,36.6728,36.6834,36.6569,36.6675,68856.0482
2007-07-06 15:15:00,69.2,69.24,69.2,69.2,35249.04214559387,36.6622,36.6834,36.6622,36.6622,35249.0421
2007-07-06 15:20:00,69.21,69.28,69.2,69.27,101915.70881226052,36.6675,36.7046,36.6622,36.6993,101915.7088
2007-07-06 15:25:00,69.28,69.28,69.23,69.28,62397.37274220033,36.7046,36.7046,36.6781,36.7046,62397.3727
2007-07-06 15:30:00,69.26,69.28,69.19,69.19,114614.12151067324,36.694,36.7046,36.6569,36.6569,114614.1215
2007-07-06 15:35:00,69.2,69.24,69.15,69.21,87794.19813902573,36.6622,36.6834,36.6358,36.6675,87794.1981
2007-07-06 15:40:00,69.2,69.2,69.12,69.13,130706.07553366174,36.6622,36.6622,36.6199,36.6252,130706.0755
2007-07-06 15:45:00,69.13,69.13,69.02,69.07,128078.81773399016,36.6252,36.6252,36.5669,36.5934,128078.8177
2007-07-06 15:50:00,69.05,69.06,68.91,68.93,119321.29173508484,36.5828,36.5881,36.5086,36.5192,119321.2917
2007-07-06 15:55:00,68.94,69.06,68.91,69.03,142090.85933223864,36.5245,36.5881,36.5086,36.5722,142090.8593
2007-07-09 09:30:00,69.19,69.52,69.19,69.46,243787.62999452656,36.6569,36.8318,36.6569,36.8,243787.63
2007-07-09 09:35:00,69.46,69.66,69.43,69.62,168253.96825396825,36.8,36.906,36.7841,36.8848,168253.9683
2007-07-09 09:40:00,69.62,69.88,69.62,69.88,275862.0689655173,36.8848,37.0225,36.8848,37.0225,275862.069
2007-07-09 09:45:00,69.88,69.99,69.86,69.94,213793.10344827588,37.0225,37.0808,37.0119,37.0543,213793.1034
2007-07-09 09:50:00,69.95,69.96,69.9,69.92,184126.9841269841,37.0596,37.0649,37.0331,37.0437,184126.9841
2007-07-09 09:55:00,69.92,69.94,69.81,69.88,214559.38697318008,37.0437,37.0543,36.9854,37.0225,214559.387
2007-07-09 10:00:00,69.88,69.99,69.84,69.97,188505.7471264368,37.0225,37.0808,37.0013,37.0702,188505.7471
2007-07-09 10:05:00,69.97,70.16,69.96,70.12,210071.1548987411,37.0702,37.1709,37.0649,37.1497,210071.1549
2007-07-09 10:10:00,70.13,70.13,69.97,70.11,164532.0197044335,37.155,37.155,37.0702,37.1444,164532.0197
2007-07-09 10:15:00,70.12,70.14,69.99,70.1,150519.978106185,37.1497,37.1603,37.0808,37.1391,150519.9781
2007-07-09 10:20:00,70.1,70.12,69.99,70.01,180405.03557744937,37.1391,37.1497,37.0808,37.0914,180405.0356
2007-07-09 10:25:00,70.01,70.02,69.85,69.9,146798.02955665026,37.0914,37.0967,37.0066,37.0331,146798.0296
2007-07-09 10:30:00,69.89,70.1,69.89,70.1,209523.8095238096,37.0278,37.1391,37.0278,37.1391,209523.8095
2007-07-09 10:35:00,70.1,70.11,69.96,70.08,274986.3163656267,37.1391,37.1444,37.0649,37.1285,274986.3164
2007-07-09 10:40:00,70.09,70.1,69.93,69.98,197153.80405035577,37.1338,37.1391,37.049,37.0755,197153.8041
2007-07-09 10:45:00,69.98,70.03,69.92,69.92,110125.88943623428,37.0755,37.102,37.0437,37.0437,110125.8894
2007-07-09 10:50:00,69.93,69.97,69.87,69.89,181609.19540229885,37.049,37.0702,37.0172,37.0278,181609.1954
2007-07-09 10:55:00,69.9,69.92,69.79,69.85,92063.49206349209,37.0331,37.0437,36.9748,37.0066,92063.4921
2007-07-09 11:00:00,69.84,69.95,69.83,69.91,64148.8779419814,37.0013,37.0596,36.996,37.0384,64148.8779
2007-07-09 11:05:00,69.9,69.93,69.84,69.86,75205.25451559934,37.0331,37.049,37.0013,37.0119,75205.2545
2007-07-09 11:10:00,69.86,69.89,69.85,69.88,44334.97536945813,37.0119,37.0278,37.0066,37.0225,44334.9754
2007-07-09 11:15:00,69.87,69.9,69.86,69.9,32621.78434592228,37.0172,37.0331,37.0119,37.0331,32621.7843
2007-07-09 11:20:00,69.9,69.96,69.89,69.91,51231.52709359606,37.0331,37.0649,37.0278,37.0384,51231.5271
2007-07-09 11:25:00,69.9,69.97,69.89,69.95,33935.41324575808,37.0331,37.0702,37.0278,37.0596,33935.4132
2007-07-09 11:30:00,69.95,69.96,69.95,69.96,34701.69677066229,37.0596,37.0649,37.0596,37.0649,34701.6968
2007-07-09 11:35:00,69.95,69.95,69.87,69.92,49261.08374384237,37.0596,37.0596,37.0172,37.0437,49261.0837
2007-07-09 11:40:00,69.92,69.94,69.86,69.89,63711.00164203613,37.0437,37.0543,37.0119,37.0278,63711.0016
2007-07-09 11:45:00,69.89,69.96,69.88,69.93,50465.24356869185,37.0278,37.0649,37.0225,37.049,50465.2436
2007-07-09 11:50:00,69.93,69.95,69.9,69.92,37766.83087027915,37.049,37.0596,37.0331,37.0437,37766.8309
2007-07-09 11:55:00,69.92,69.99,69.9,69.93,68418.17186644774,37.0437,37.0808,37.0331,37.049,68418.1719
2007-07-09 12:00:00,69.92,70.0,69.89,70.0,61412.15106732348,37.0437,37.0861,37.0278,37.0861,61412.1511
2007-07-09 12:05:00,69.99,70.01,69.96,69.98,59660.64586754242,37.0808,37.0914,37.0649,37.0755,59660.6459
2007-07-09 12:10:00,69.98,70.04,69.98,70.01,37985.76902025178,37.0755,37.1073,37.0755,37.0914,37985.769
2007-07-09 12:15:00,70.0,70.13,69.99,70.09,112753.14723590588,37.0861,37.155,37.0808,37.1338,112753.1472
2007-07-09 12:20:00,70.11,70.11,70.02,70.02,63820.47071702244,37.1444,37.1444,37.0967,37.0967,63820.4707
2007-07-09 12:25:00,70.0,70.08,69.97,70.08,59551.17679255611,37.0861,37.1285,37.0702,37.1285,59551.1768
2007-07-09 12:30:00,70.07,70.19,70.04,70.07,137383.68910782706,37.1232,37.1867,37.1073,37.1232,137383.6891
2007-07-09 12:35:00,70.07,70.09,70.03,70.05,38752.052545156,37.1232,37.1338,37.102,37.1126,38752.0525
2007-07-09 12:40:00,70.07,70.07,69.95,69.95,58784.89326765189,37.1232,37.1232,37.0596,37.0596,58784.8933
2007-07-09 12:45:00,69.95,69.97,69.9,69.95,42036.12479474548,37.0596,37.0702,37.0331,37.0596,42036.1248
2007-07-09 12:50:00,69.96,69.99,69.9,69.97,78708.26491516148,37.0649,37.0808,37.0331,37.0702,78708.2649
2007-07-09 12:55:00,69.96,70.08,69.94,70.07,86042.69293924466,37.0649,37.1285,37.0543,37.1232,86042.6929
2007-07-09 13:00:00,70.06,70.11,70.06,70.11,46633.82594417077,37.1179,37.1444,37.1179,37.1444,46633.8259
2007-07-09 13:05:00,70.1,70.17,70.09,70.13,129611.38478379858,37.1391,37.1762,37.1338,37.155,129611.3848
2007-07-09 13:10:00,70.13,70.22,70.09,70.14,95675.97153804053,37.155,37.2026,37.1338,37.1603,95675.9715
2007-07-09 13:15:00,70.14,70.17,70.06,70.13,61959.49644225506,37.1603,37.1762,37.1179,37.155,61959.4964
2007-07-09 13:20:00,70.14,70.2,70.07,70.15,114066.77613574166,37.1603,37.192,37.1232,37.1656,114066.7761
2007-07-09 13:25:00,70.15,70.2,70.14,70.18,39518.336070060206,37.1656,37.192,37.1603,37.1815,39518.3361
2007-07-09 13:30:00,70.18,70.18,70.06,70.06,56267.10454296661,37.1815,37.1815,37.1179,37.1179,56267.1045
2007-07-09 13:35:00,70.07,70.13,70.07,70.07,31198.686371100164,37.1232,37.155,37.1232,37.1232,31198.6864
2007-07-09 13:40:00,70.09,70.09,69.93,69.94,70607.55336617406,37.1338,37.1338,37.049,37.0543,70607.5534
2007-07-09 13:45:00,69.93,70.07,69.88,70.07,90093.04871373838,37.049,37.1232,37.0225,37.1232,90093.0487
2007-07-09 13:50:00,70.06,70.13,70.04,70.07,52545.15599343186,37.1179,37.155,37.1073,37.1232,52545.156
2007-07-09 13:55:00,70.07,70.15,70.07,70.14,41707.71756978654,37.1232,37.1656,37.1232,37.1603,41707.7176
2007-07-09 14:00:00,70.14,70.18,70.13,70.13,53858.78489326766,37.1603,37.1815,37.155,37.155,53858.7849
2007-07-09 14:05:00,70.13,70.2,70.13,70.19,56704.98084291188,37.155,37.192,37.155,37.1867,56704.9808
2007-07-09 14:10:00,70.19,70.25,70.19,70.22,77941.98139025725,37.1867,37.2185,37.1867,37.2026,77941.9814
2007-07-09 14:15:00,70.23,70.24,70.14,70.24,85604.8166392994,37.2079,37.2132,37.1603,37.2132,85604.8166
2007-07-09 14:20:00,70.23,70.25,70.2,70.23,66119.32129173509,37.2079,37.2185,37.192,37.2079,66119.3213
2007-07-09 14:25:00,70.23,70.24,70.2,70.24,68199.2337164751,37.2079,37.2132,37.192,37.2132,68199.2337
2007-07-09 14:30:00,70.24,70.34,70.23,70.3,232293.37712096333,37.2132,37.2662,37.2079,37.245,232293.3771
2007-07-09 14:35:00,70.31,70.44,70.3,70.39,197591.68035030103,37.2503,37.3192,37.245,37.2927,197591.6804
2007-07-09 14:40:00,70.39,70.45,70.33,70.42,107279.69348659004,37.2927,37.3245,37.2609,37.3086,107279.6935
2007-07-09 14:45:00,70.42,70.56,70.42,70.52,144937.05528188287,37.3086,37.3828,37.3086,37.3616,144937.0553
2007-07-09 14:50:00,70.51,70.6,70.5,70.53,110892.17296113848,37.3563,37.404,37.351,37.3669,110892.173
2007-07-09 14:55:00,70.53,70.65,70.51,70.62,120306.51340996168,37.3669,37.4305,37.3563,37.4146,120306.5134
2007-07-09 15:00:00,70.62,70.66,70.59,70.6,107717.56978653531,37.4146,37.4358,37.3987,37.404,107717.5698
2007-07-09 15:05:00,70.61,70.61,70.48,70.51,138478.37985769022,37.4093,37.4093,37.3404,37.3563,138478.3799
2007-07-09 15:10:00,70.52,70.65,70.52,70.6,122605.36398467432,37.3616,37.4305,37.3616,37.404,122605.364
2007-07-09 15:15:00,70.6,70.66,70.59,70.63,71811.71319102353,37.404,37.4358,37.3987,37.4199,71811.7132
2007-07-09 15:20:00,70.63,70.63,70.58,70.6,82211.27531472359,37.4199,37.4199,37.3934,37.404,82211.2753
2007-07-09 15:25:00,70.59,70.6,70.52,70.55,118336.070060208,37.3987,37.404,37.3616,37.3775,118336.0701
2007-07-09 15:30:00,70.55,70.56,70.49,70.54,116256.157635468,37.3775,37.3828,37.3457,37.3722,116256.1576
2007-07-09 15:35:00,70.54,70.56,70.53,70.53,105966.06458675423,37.3722,37.3828,37.3669,37.3669,105966.0646
2007-07-09 15:40:00,70.53,70.53,70.45,70.45,181718.6644772852,37.3669,37.3669,37.3245,37.3245,181718.6645
2007-07-09 15:45:00,70.46,70.61,70.35,70.37,216967.70662287905,37.3298,37.4093,37.2715,37.2821,216967.7066
2007-07-09 15:50:00,70.37,70.37,70.27,70.34,247509.5785440613,37.2821,37.2821,37.2291,37.2662,247509.5785
2007-07-09 15:55:00,70.34,70.37,70.29,70.31,222879.0366721401,37.2662,37.2821,37.2397,37.2503,222879.0367
2007-07-10 09:30:00,69.98,70.16,69.79,69.88,259551.1767925561,37.0755,37.1709,36.9748,37.0225,259551.1768
2007-07-10 09:35:00,69.88,70.0,69.84,69.94,143295.01915708813,37.0225,37.0861,37.0013,37.0543,143295.0192
2007-07-10 09:40:00,69.94,70.15,69.85,70.09,163984.67432950193,37.0543,37.1656,37.0066,37.1338,163984.6743
2007-07-10 09:45:00,70.08,70.12,69.96,70.01,152271.48330596607,37.1285,37.1497,37.0649,37.0914,152271.4833
2007-07-10 09:50:00,70.03,70.06,69.94,69.95,167925.56102900932,37.102,37.1179,37.0543,37.0596,167925.561
2007-07-10 09:55:00,69.94,70.12,69.93,70.11,176573.6179529283,37.0543,37.1497,37.049,37.1444,176573.618
2007-07-10 10:00:00,70.11,70.25,70.1,70.18,191789.81937602628,37.1444,37.2185,37.1391,37.1815,191789.8194
2007-07-10 10:05:00,70.18,70.25,70.07,70.15,146031.74603174604,37.1815,37.2185,37.1232,37.1656,146031.746
2007-07-10 10:10:00,70.15,70.43,70.11,70.43,168691.8445539135,37.1656,37.3139,37.1444,37.3139,168691.8446
2007-07-10 10:15:00,70.41,70.79,70.36,70.76,284510.1258894362,37.3033,37.5046,37.2768,37.4887,284510.1259
2007-07-10 10:20:00,70.76,70.98,70.71,70.93,307608.100711549,37.4887,37.6053,37.4622,37.5788,307608.1007
2007-07-10 10:25:00,70.92,70.98,70.75,70.75,228680.8976464149,37.5735,37.6053,37.4834,37.4834,228680.8976
2007-07-10 10:30:00,70.75,70.82,70.66,70.74,150738.91625615765,37.4834,37.5205,37.4358,37.4781,150738.9163
2007-07-10 10:35:00,70.75,70.88,70.68,70.84,204050.3557744937,37.4834,37.5523,37.4464,37.5311,204050.3558
2007-07-10 10:40:00,70.84,70.94,70.79,70.91,200656.8144499179,37.5311,37.5841,37.5046,37.5682,200656.8144
2007-07-10 10:45:00,70.91,70.98,70.75,70.87,253311.4395183361,37.5682,37.6053,37.4834,37.547,253311.4395
2007-07-10 10:50:00,70.86,71.16,70.83,71.14,292720.30651340995,37.5417,37.7007,37.5258,37.6901,292720.3065
2007-07-10 10:55:00,71.15,71.21,71.04,71.13,234154.35139573072,37.6954,37.7271,37.6371,37.6848,234154.3514
2007-07-10 11:00:00,71.13,71.25,71.13,71.16,207662.83524904217,37.6848,37.7483,37.6848,37.7007,207662.8352
2007-07-10 11:05:00,71.16,71.19,71.06,71.16,198467.4329501916,37.7007,37.7165,37.6477,37.7007,198467.433
2007-07-10 11:10:00,71.16,71.39,71.08,71.33,251778.87246852764,37.7007,37.8225,37.6583,37.7907,251778.8725
2007-07-10 11:15:00,71.32,71.51,71.32,71.41,298522.16748768475,37.7854,37.8861,37.7854,37.8331,298522.1675
2007-07-10 11:20:00,71.41,71.59,71.32,71.59,253530.3776683087,37.8331,37.9285,37.7854,37.9285,253530.3777
2007-07-10 11:25:00,71.58,71.69,71.34,71.34,216639.29939792008,37.9232,37.9815,37.796,37.796,216639.2994
2007-07-10 11:30:00,71.34,71.52,71.34,71.47,165079.3650793651,37.796,37.8914,37.796,37.8649,165079.3651
2007-07-10 11:35:00,71.47,71.49,71.34,71.35,147126.4367816092,37.8649,37.8755,37.796,37.8013,147126.4368
2007-07-10 11:40:00,71.35,71.46,71.32,71.35,212151.0673234811,37.8013,37.8596,37.7854,37.8013,212151.0673
2007-07-10 11:45:00,71.36,71.52,71.34,71.34,228243.02134646964,37.8066,37.8914,37.796,37.796,228243.0213
2007-07-10 11:50:00,71.34,71.44,71.34,71.39,73782.15654077723,37.796,37.849,37.796,37.8225,73782.1565
2007-07-10 11:55:00,71.4,71.44,71.34,71.35,76847.29064039409,37.8278,37.849,37.796,37.8013,76847.2906
2007-07-10 12:00:00,71.37,71.45,71.15,71.16,155555.55555555556,37.8119,37.8543,37.6954,37.7007,155555.5556
2007-07-10 12:05:00,71.16,71.23,71.13,71.19,119430.76081007117,37.7007,37.7377,37.6848,37.7165,119430.7608
2007-07-10 12:10:00,71.2,71.2,70.9,70.93,108045.97701149424,37.7218,37.7218,37.5629,37.5788,108045.977
2007-07-10 12:15:00,70.94,71.24,70.92,71.13,123590.5856595512,37.5841,37.743,37.5735,37.6848,123590.5857
2007-07-10 12:20:00,71.14,71.23,71.13,71.18,46743.29501915709,37.6901,37.7377,37.6848,37.7113,46743.295
2007-07-10 12:25:00,71.19,71.37,71.12,71.17,132895.45703338808,37.7165,37.8119,37.6795,37.706,132895.457
2007-07-10 12:30:00,71.18,71.26,71.18,71.24,31308.155446086483,37.7113,37.7536,37.7113,37.743,31308.1554
2007-07-10 12:35:00,71.26,71.49,71.26,71.39,74767.37821565408,37.7536,37.8755,37.7536,37.8225,74767.3782
2007-07-10 12:40:00,71.4,71.44,71.34,71.37,60426.92939244663,37.8278,37.849,37.796,37.8119,60426.9294
2007-07-10 12:45:00,71.37,71.45,71.34,71.4,64915.161466885605,37.8119,37.8543,37.796,37.8278,64915.1615
2007-07-10 12:50:00,71.4,71.43,71.35,71.43,32074.438970990697,37.8278,37.8437,37.8013,37.8437,32074.439
2007-07-10 12:55:00,71.44,71.46,71.34,71.39,66338.25944170772,37.849,37.8596,37.796,37.8225,66338.2594
2007-07-10 13:00:00,71.41,71.56,71.39,71.52,142309.7974822113,37.8331,37.9126,37.8225,37.8914,142309.7975
2007-07-10 13:05:00,71.5,71.64,71.49,71.63,126108.37438423646,37.8808,37.955,37.8755,37.9497,126108.3744
2007-07-10 13:10:00,71.63,71.84,71.62,71.83,218828.68089764644,37.9497,38.0609,37.9444,38.0556,218828.6809
2007-07-10 13:15:00,71.83,71.85,71.64,71.68,147016.96770662288,38.0556,38.0662,37.955,37.9762,147016.9677
2007-07-10 13:20:00,71.68,71.68,71.51,71.56,160591.13300492612,37.9762,37.9762,37.8861,37.9126,160591.133
2007-07-10 13:25:00,71.57,71.62,71.48,71.56,90968.80131362892,37.9179,37.9444,37.8702,37.9126,90968.8013
2007-07-10 13:30:00,71.56,71.73,71.55,71.71,98522.16748768474,37.9126,38.0026,37.9073,37.992,98522.1675
2007-07-10 13:35:00,71.72,71.81,71.65,71.79,134646.96223316912,37.9973,38.045,37.9603,38.0344,134646.9622
2007-07-10 13:40:00,71.78,71.8,71.69,71.79,84729.06403940887,38.0291,38.0397,37.9815,38.0344,84729.064
2007-07-10 13:45:00,71.78,71.79,71.26,71.35,293486.59003831417,38.0291,38.0344,37.7536,37.8013,293486.59
2007-07-10 13:50:00,71.37,71.47,71.25,71.38,177449.37055281884,37.8119,37.8649,37.7483,37.8172,177449.3706
2007-07-10 13:55:00,71.38,71.48,71.29,71.43,120197.04433497538,37.8172,37.8702,37.7695,37.8437,120197.0443
2007-07-10 14:00:00,71.42,71.49,71.14,71.32,159605.91133004928,37.8384,37.8755,37.6901,37.7854,159605.9113
2007-07-10 14:05:00,71.32,71.42,71.27,71.27,141105.6376573618,37.7854,37.8384,37.7589,37.7589,141105.6377
2007-07-10 14:10:00,71.27,71.39,71.23,71.34,150629.44718117133,37.7589,37.8225,37.7377,37.796,150629.4472
2007-07-10 14:15:00,71.34,71.54,71.23,71.51,269293.92446633824,37.796,37.902,37.7377,37.8861,269293.9245
2007-07-10 14:20:00,71.51,71.87,71.51,71.71,354241.92665571976,37.8861,38.0768,37.8861,37.992,354241.9267
2007-07-10 14:25:00,71.71,71.73,71.48,71.6,148221.12753147236,37.992,38.0026,37.8702,37.9338,148221.1275
2007-07-10 14:30:00,71.6,71.63,71.51,71.57,72577.99671592776,37.9338,37.9497,37.8861,37.9179,72577.9967
2007-07-10 14:35:00,71.55,71.6,71.5,71.5,85823.75478927203,37.9073,37.9338,37.8808,37.8808,85823.7548
2007-07-10 14:40:00,71.5,71.6,71.49,71.56,60864.8056923919,37.8808,37.9338,37.8755,37.9126,60864.8057
2007-07-10 14:45:00,71.56,71.61,71.44,71.45,75971.53804050355,37.9126,37.9391,37.849,37.8543,75971.538
2007-07-10 14:50:00,71.47,71.55,71.45,71.53,62944.71811713191,37.8649,37.9073,37.8543,37.8967,62944.7181
2007-07-10 14:55:00,71.54,71.56,71.32,71.44,177449.37055281884,37.902,37.9126,37.7854,37.849,177449.3706
2007-07-10 15:00:00,71.44,71.48,71.42,71.46,69841.26984126984,37.849,37.8702,37.8384,37.8596,69841.2698
2007-07-10 15:05:00,71.45,71.45,71.26,71.34,127969.34865900384,37.8543,37.8543,37.7536,37.796,127969.3487
2007-07-10 15:10:00,71.34,71.4,71.25,71.27,105528.18828680896,37.796,37.8278,37.7483,37.7589,105528.1883
2007-07-10 15:15:00,71.25,71.34,71.25,71.29,98084.29118773948,37.7483,37.796,37.7483,37.7695,98084.2912
2007-07-10 15:20:00,71.3,71.35,71.26,71.32,78160.9195402299,37.7748,37.8013,37.7536,37.7854,78160.9195
2007-07-10 15:25:00,71.32,71.34,71.21,71.23,136945.81280788177,37.7854,37.796,37.7271,37.7377,136945.8128
2007-07-10 15:30:00,71.23,71.26,71.16,71.2,127203.06513409964,37.7377,37.7536,37.7007,37.7218,127203.0651
2007-07-10 15:35:00,71.2,71.23,71.09,71.1,154570.33388067872,37.7218,37.7377,37.6636,37.6689,154570.3339
2007-07-10 15:40:00,71.09,71.1,70.93,70.94,175369.4581280788,37.6636,37.6689,37.5788,37.5841,175369.4581
2007-07-10 15:45:00,70.94,71.13,70.92,71.1,193869.73180076628,37.5841,37.6848,37.5735,37.6689,193869.7318
2007-07-10 15:50:00,71.11,71.19,71.06,71.11,226491.51614668852,37.6742,37.7165,37.6477,37.6742,226491.5161
2007-07-10 15:55:00,71.11,71.11,70.99,71.0,167816.091954023,37.6742,37.6742,37.6106,37.6159,167816.092
2007-07-11 09:30:00,70.73,70.79,70.57,70.73,189490.96880131363,37.4728,37.5046,37.3881,37.4728,189490.9688
2007-07-11 09:35:00,70.73,70.89,70.56,70.71,157635.46798029557,37.4728,37.5576,37.3828,37.4622,157635.468
2007-07-11 09:40:00,70.7,70.89,70.62,70.78,182922.82430213463,37.4569,37.5576,37.4146,37.4993,182922.8243
2007-07-11 09:45:00,70.77,70.93,70.73,70.89,119321.29173508484,37.494,37.5788,37.4728,37.5576,119321.2917
2007-07-11 09:50:00,70.88,71.07,70.75,71.05,220251.7788724685,37.5523,37.653,37.4834,37.6424,220251.7789
2007-07-11 09:55:00,71.07,71.16,70.88,71.1,205801.8609742748,37.653,37.7007,37.5523,37.6689,205801.861
2007-07-11 10:00:00,71.1,71.16,70.92,71.16,194198.13902572525,37.6689,37.7007,37.5735,37.7007,194198.139
2007-07-11 10:05:00,71.16,71.16,70.98,71.02,152162.01423097975,37.7007,37.7007,37.6053,37.6265,152162.0142
2007-07-11 10:10:00,71.02,71.09,70.92,70.97,178872.46852764094,37.6265,37.6636,37.5735,37.6,178872.4685
2007-07-11 10:15:00,70.96,71.39,70.96,71.38,198686.37110016425,37.5947,37.8225,37.5947,37.8172,198686.3711
2007-07-11 10:20:00,71.37,71.41,71.27,71.27,124794.74548440066,37.8119,37.8331,37.7589,37.7589,124794.7455
2007-07-11 10:25:00,71.28,71.33,70.92,71.04,255719.75916803503,37.7642,37.7907,37.5735,37.6371,255719.7592
2007-07-11 10:30:00,71.03,71.44,70.68,70.95,666557.1975916803,37.6318,37.849,37.4464,37.5894,666557.1976
2007-07-11 10:35:00,70.94,71.3,70.92,71.14,199781.06185002736,37.5841,37.7748,37.5735,37.6901,199781.0619
2007-07-11 10:40:00,71.13,71.18,70.84,70.92,163218.3908045977,37.6848,37.7113,37.5311,37.5735,163218.3908
2007-07-11 10:45:00,70.91,71.0,70.8,70.86,108812.26053639848,37.5682,37.6159,37.5099,37.5417,108812.2605
2007-07-11 10:50:00,70.86,71.1,70.85,71.07,94033.93541324577,37.5417,37.6689,37.5364,37.653,94033.9354
2007-07-11 10:55:00,71.08,71.34,71.08,71.3,182703.886152162,37.6583,37.796,37.6583,37.7748,182703.8862
2007-07-11 11:00:00,71.3,71.48,71.3,71.46,143185.5500821018,37.7748,37.8702,37.7748,37.8596,143185.5501
2007-07-11 11:05:00,71.46,71.47,71.25,71.29,108702.79146141215,37.8596,37.8649,37.7483,37.7695,108702.7915
2007-07-11 11:10:00,71.27,71.29,71.12,71.29,95347.56431308156,37.7589,37.7695,37.6795,37.7695,95347.5643
2007-07-11 11:15:00,71.28,71.3,71.2,71.25,59879.58401751505,37.7642,37.7748,37.7218,37.7483,59879.584
2007-07-11 11:20:00,71.23,71.25,70.69,71.18,72249.5894909688,37.7377,37.7483,37.4516,37.7113,72249.5895
2007-07-11 11:25:00,71.18,71.24,71.16,71.18,65353.03776683087,37.7113,37.743,37.7007,37.7113,65353.0378
2007-07-11 11:30:00,71.18,71.23,71.14,71.21,42474.00109469075,37.7113,37.7377,37.6901,37.7271,42474.0011
2007-07-11 11:35:00,71.21,71.24,71.15,71.18,52326.21784345923,37.7271,37.743,37.6954,37.7113,52326.2178
2007-07-11 11:40:00,71.2,71.21,71.18,71.18,36015.32567049809,37.7218,37.7271,37.7113,37.7113,36015.3257
2007-07-11 11:45:00,71.19,71.2,71.15,71.18,41050.90311986864,37.7165,37.7218,37.6954,37.7113,41050.9031
2007-07-11 11:50:00,71.17,71.22,71.02,71.09,193212.9173508484,37.706,37.7324,37.6265,37.6636,193212.9174
2007-07-11 11:55:00,71.09,71.21,71.07,71.19,77066.22879036673,37.6636,37.7271,37.653,37.7165,77066.2288
2007-07-11 12:00:00,71.19,71.36,71.19,71.32,120963.3278598796,37.7165,37.8066,37.7165,37.7854,120963.3279
2007-07-11 12:05:00,71.31,71.4,71.28,71.28,104980.8429118774,37.7801,37.8278,37.7642,37.7642,104980.8429
2007-07-11 12:10:00,71.28,71.37,71.27,71.3,73563.2183908046,37.7642,37.8119,37.7589,37.7748,73563.2184
2007-07-11 12:15:00,71.3,71.36,71.17,71.23,118336.070060208,37.7748,37.8066,37.706,37.7377,118336.0701
2007-07-11 12:20:00,71.24,71.35,71.24,71.32,77613.57416529831,37.743,37.8013,37.743,37.7854,77613.5742
2007-07-11 12:25:00,71.33,71.42,71.32,71.41,387082.6491516147,37.7907,37.8384,37.7854,37.8331,387082.6492
2007-07-11 12:30:00,71.41,71.48,71.38,71.44,125013.6836343733,37.8331,37.8702,37.8172,37.849,125013.6836
2007-07-11 12:35:00,71.45,71.53,71.44,71.53,74876.84729064039,37.8543,37.8967,37.849,37.8967,74876.8473
2007-07-11 12:40:00,71.52,71.56,71.49,71.49,58675.42419266557,37.8914,37.9126,37.8755,37.8755,58675.4242
2007-07-11 12:45:00,71.49,71.49,71.35,71.41,98631.63656267105,37.8755,37.8755,37.8013,37.8331,98631.6366
2007-07-11 12:50:00,71.41,71.43,71.34,71.39,77613.57416529831,37.8331,37.8437,37.796,37.8225,77613.5742
2007-07-11 12:55:00,71.38,71.48,71.36,71.45,157744.9370552819,37.8172,37.8702,37.8066,37.8543,157744.9371
2007-07-11 13:00:00,71.45,71.53,71.34,71.35,45101.25889436234,37.8543,37.8967,37.796,37.8013,45101.2589
2007-07-11 13:05:00,71.35,71.45,71.34,71.38,60974.27476737822,37.8013,37.8543,37.796,37.8172,60974.2748
2007-07-11 13:10:00,71.37,71.37,71.24,71.32,108483.85331143952,37.8119,37.8119,37.743,37.7854,108483.8533
2007-07-11 13:15:00,71.31,71.31,71.13,71.25,126874.65790914067,37.7801,37.7801,37.6848,37.7483,126874.6579
2007-07-11 13:20:00,71.27,71.3,71.16,71.21,112753.14723590588,37.7589,37.7748,37.7007,37.7271,112753.1472
2007-07-11 13:25:00,71.22,71.28,71.21,71.26,80897.6464148878,37.7324,37.7642,37.7271,37.7536,80897.6464
2007-07-11 13:30:00,71.26,71.3,71.24,71.27,46195.94964422551,37.7536,37.7748,37.743,37.7589,46195.9496
2007-07-11 13:35:00,71.27,71.4,71.23,71.39,115051.9978106185,37.7589,37.8278,37.7377,37.8225,115051.9978
2007-07-11 13:40:00,71.37,71.43,71.35,71.42,33716.47509578544,37.8119,37.8437,37.8013,37.8384,33716.4751
2007-07-11 13:45:00,71.41,71.51,71.41,71.47,41269.84126984127,37.8331,37.8861,37.8331,37.8649,41269.8413
2007-07-11 13:50:00,71.46,71.48,71.37,71.48,102244.11603721949,37.8596,37.8702,37.8119,37.8702,102244.116
2007-07-11 13:55:00,71.48,71.48,71.23,71.25,133114.3951833607,37.8702,37.8702,37.7377,37.7483,133114.3952
2007-07-11 14:00:00,71.25,71.3,71.2,71.27,173508.48385331145,37.7483,37.7748,37.7218,37.7589,173508.4839
2007-07-11 14:05:00,71.26,71.39,71.16,71.34,129282.97755883964,37.7536,37.8225,37.7007,37.796,129282.9776
2007-07-11 14:10:00,71.34,71.36,71.18,71.23,113300.49261083743,37.796,37.8066,37.7113,37.7377,113300.4926
2007-07-11 14:15:00,71.23,71.23,71.07,71.18,131581.82813355228,37.7377,37.7377,37.653,37.7113,131581.8281
2007-07-11 14:20:00,71.19,71.21,71.05,71.08,103119.86863711002,37.7165,37.7271,37.6424,37.6583,103119.8686
2007-07-11 14:25:00,71.09,71.22,71.02,71.22,193212.9173508484,37.6636,37.7324,37.6265,37.7324,193212.9174
2007-07-11 14:30:00,71.22,71.34,71.16,71.3,140558.29228243022,37.7324,37.796,37.7007,37.7748,140558.2923
2007-07-11 14:35:00,71.3,71.36,71.25,71.27,134975.3694581281,37.7748,37.8066,37.7483,37.7589,134975.3695
2007-07-11 14:40:00,71.27,71.31,71.23,71.23,98960.04378763,37.7589,37.7801,37.7377,37.7377,98960.0438
2007-07-11 14:45:00,71.23,71.3,71.16,71.16,78708.26491516148,37.7377,37.7748,37.7007,37.7007,78708.2649
2007-07-11 14:50:00,71.18,71.23,70.93,70.94,228571.42857142852,37.7113,37.7377,37.5788,37.5841,228571.4286
2007-07-11 14:55:00,70.95,71.01,70.87,70.98,111548.98741105638,37.5894,37.6212,37.547,37.6053,111548.9874
2007-07-11 15:00:00,70.97,71.0,70.92,70.99,89436.23426382047,37.6,37.6159,37.5735,37.6106,89436.2343
2007-07-11 15:05:00,70.99,71.04,70.96,70.99,77175.69786535304,37.6106,37.6371,37.5947,37.6106,77175.6979
2007-07-11 15:10:00,70.99,71.0,70.93,70.94,85276.40941434045,37.6106,37.6159,37.5788,37.5841,85276.4094
2007-07-11 15:15:00,70.94,70.96,70.76,70.85,169239.1899288451,37.5841,37.5947,37.4887,37.5364,169239.1899
2007-07-11 15:20:00,70.85,70.85,70.76,70.79,91078.27038861522,37.5364,37.5364,37.4887,37.5046,91078.2704
2007-07-11 15:25:00,70.8,70.97,70.79,70.81,143623.42638204707,37.5099,37.6,37.5046,37.5152,143623.4264
2007-07-11 15:30:00,70.82,70.95,70.81,70.93,227367.2687465791,37.5205,37.5894,37.5152,37.5788,227367.2687
2007-07-11 15:35:00,70.94,70.94,70.81,70.81,118555.00821018063,37.5841,37.5841,37.5152,37.5152,118555.0082
2007-07-11 15:40:00,70.82,70.9,70.81,70.82,102244.11603721949,37.5205,37.5629,37.5152,37.5205,102244.116
2007-07-11 15:45:00,70.81,70.83,70.76,70.8,147454.84400656816,37.5152,37.5258,37.4887,37.5099,147454.844
2007-07-11 15:50:00,70.8,70.84,70.77,70.82,152490.4214559387,37.5099,37.5311,37.494,37.5205,152490.4215
2007-07-11 15:55:00,70.83,70.94,70.81,70.91,168472.9064039409,37.5258,37.5841,37.5152,37.5682,168472.9064
2007-07-12 09:30:00,71.18,71.36,71.12,71.35,306622.8790366722,37.7113,37.8066,37.6795,37.8013,306622.879
2007-07-12 09:35:00,71.36,71.44,71.27,71.43,184564.8604269294,37.8066,37.849,37.7589,37.8437,184564.8604
2007-07-12 09:40:00,71.44,71.65,71.43,71.56,333990.14778325125,37.849,37.9603,37.8437,37.9126,333990.1478
2007-07-12 09:45:00,71.56,71.56,71.28,71.48,304324.0284619595,37.9126,37.9126,37.7642,37.8702,304324.0285
2007-07-12 09:50:00,71.48,71.49,71.18,71.21,268637.1100164204,37.8702,37.8755,37.7113,37.7271,268637.11
2007-07-12 09:55:00,71.21,71.38,71.18,71.28,228461.95949644223,37.7271,37.8172,37.7113,37.7642,228461.9595
2007-07-12 10:00:00,71.27,71.44,71.25,71.38,263929.9397920088,37.7589,37.849,37.7483,37.8172,263929.9398
2007-07-12 10:05:00,71.37,71.42,71.19,71.28,345155.9934318555,37.8119,37.8384,37.7165,37.7642,345155.9934
2007-07-12 10:10:00,71.27,71.28,70.92,71.16,446743.2950191571,37.7589,37.7642,37.5735,37.7007,446743.295
2007-07-12 10:15:00,71.16,71.21,71.1,71.12,263492.0634920635,37.7007,37.7271,37.6689,37.6795,263492.0635
2007-07-12 10:20:00,71.12,71.18,71.0,71.12,233935.41324575807,37.6795,37.7113,37.6159,37.6795,233935.4132
2007-07-12 10:25:00,71.12,71.19,71.07,71.13,152928.29775588398,37.6795,37.7165,37.653,37.6848,152928.2978
2007-07-12 10:30:00,71.14,71.25,71.07,71.15,257033.38806787084,37.6901,37.7483,37.653,37.6954,257033.3881
2007-07-12 10:35:00,71.16,71.17,71.07,71.09,138916.25615763548,37.7007,37.706,37.653,37.6636,138916.2562
2007-07-12 10:40:00,71.09,71.17,71.07,71.15,129501.91570881226,37.6636,37.706,37.653,37.6954,129501.9157
2007-07-12 10:45:00,71.16,71.19,71.09,71.15,136617.40558292283,37.7007,37.7165,37.6636,37.6954,136617.4056
2007-07-12 10:50:00,71.15,71.25,71.13,71.23,225506.2944718117,37.6954,37.7483,37.6848,37.7377,225506.2945
2007-07-12 10:55:00,71.23,71.56,71.23,71.54,269512.8626163109,37.7377,37.9126,37.7377,37.902,269512.8626
2007-07-12 11:00:00,71.54,71.57,71.42,71.45,177558.83962780517,37.902,37.9179,37.8384,37.8543,177558.8396
2007-07-12 11:05:00,71.44,71.49,71.41,71.48,129720.8538587849,37.849,37.8755,37.8331,37.8702,129720.8539
2007-07-12 11:10:00,71.47,71.6,71.46,71.59,197920.08757526,37.8649,37.9338,37.8596,37.9285,197920.0876
2007-07-12 11:15:00,71.59,71.65,71.52,71.53,119321.29173508484,37.9285,37.9603,37.8914,37.8967,119321.2917
2007-07-12 11:20:00,71.53,71.54,71.44,71.44,112534.20908593322,37.8967,37.902,37.849,37.849,112534.2091
2007-07-12 11:25:00,71.44,71.46,71.34,71.44,142528.7356321839,37.849,37.8596,37.796,37.849,142528.7356
2007-07-12 11:30:00,71.44,71.44,70.93,71.25,289983.57963875204,37.849,37.849,37.5788,37.7483,289983.5796
2007-07-12 11:35:00,71.25,71.29,71.13,71.2,223754.78927203067,37.7483,37.7695,37.6848,37.7218,223754.7893
2007-07-12 11:40:00,71.2,71.23,71.11,71.14,161138.4783798577,37.7218,37.7377,37.6742,37.6901,161138.4784
2007-07-12 11:45:00,71.13,71.13,71.04,71.04,138149.97263273125,37.6848,37.6848,37.6371,37.6371,138149.9726
2007-07-12 11:50:00,71.05,71.05,70.72,70.73,268746.57909140666,37.6424,37.6424,37.4675,37.4728,268746.5791
2007-07-12 11:55:00,70.72,70.81,70.63,70.72,193650.79365079367,37.4675,37.5152,37.4199,37.4675,193650.7937
2007-07-12 12:00:00,70.73,70.74,70.48,70.61,390804.5977011495,37.4728,37.4781,37.3404,37.4093,390804.5977
2007-07-12 12:05:00,70.6,70.62,70.28,70.33,310235.3585112206,37.404,37.4146,37.2344,37.2609,310235.3585
2007-07-12 12:10:00,70.33,70.39,70.11,70.25,363437.3289545704,37.2609,37.2927,37.1444,37.2185,363437.329
2007-07-12 12:15:00,70.25,70.29,70.11,70.17,355555.5555555556,37.2185,37.2397,37.1444,37.1762,355555.5556
2007-07-12 12:20:00,70.15,70.18,69.97,69.97,265134.09961685824,37.1656,37.1815,37.0702,37.0702,265134.0996
2007-07-12 12:25:00,69.99,70.09,69.97,70.06,145265.4625068418,37.0808,37.1338,37.0702,37.1179,145265.4625
2007-07-12 12:30:00,70.07,70.15,70.02,70.07,248823.20744389712,37.1232,37.1656,37.0967,37.1232,248823.2074
2007-07-12 12:35:00,70.07,70.07,69.83,69.83,231198.68637110016,37.1232,37.1232,36.996,36.996,231198.6864
2007-07-12 12:40:00,69.85,69.96,69.77,69.96,264477.2851669404,37.0066,37.0649,36.9642,37.0649,264477.2852
2007-07-12 12:45:00,69.95,70.02,69.92,69.93,127093.5960591133,37.0596,37.0967,37.0437,37.049,127093.5961
2007-07-12 12:50:00,69.93,69.97,69.88,69.96,90421.45593869733,37.049,37.0702,37.0225,37.0649,90421.4559
2007-07-12 12:55:00,69.96,69.96,69.91,69.91,94800.21893814998,37.0649,37.0649,37.0384,37.0384,94800.2189
2007-07-12 13:00:00,69.91,69.97,69.88,69.92,126546.25068418172,37.0384,37.0702,37.0225,37.0437,126546.2507
2007-07-12 13:05:00,69.92,70.06,69.91,70.04,95566.5024630542,37.0437,37.1179,37.0384,37.1073,95566.5025
2007-07-12 13:10:00,70.05,70.11,69.98,70.04,105090.31198686371,37.1126,37.1444,37.0755,37.1073,105090.312
2007-07-12 13:15:00,70.05,70.09,69.98,70.02,86918.4455391352,37.1126,37.1338,37.0755,37.0967,86918.4455
2007-07-12 13:20:00,70.03,70.05,69.99,70.04,61412.15106732348,37.102,37.1126,37.0808,37.1073,61412.1511
2007-07-12 13:25:00,70.05,70.14,70.04,70.09,69403.39354132458,37.1126,37.1603,37.1073,37.1338,69403.3935
2007-07-12 13:30:00,70.1,70.11,70.06,70.11,103338.80678708263,37.1391,37.1444,37.1179,37.1444,103338.8068
2007-07-12 13:35:00,70.13,70.16,70.05,70.11,117460.31746031748,37.155,37.1709,37.1126,37.1444,117460.3175
2007-07-12 13:40:00,70.11,70.25,70.07,70.18,201532.56704980845,37.1444,37.2185,37.1232,37.1815,201532.567
2007-07-12 13:45:00,70.18,70.32,70.16,70.31,82211.27531472359,37.1815,37.2556,37.1709,37.2503,82211.2753
2007-07-12 13:50:00,70.31,70.45,70.29,70.37,166502.4630541872,37.2503,37.3245,37.2397,37.2821,166502.4631
2007-07-12 13:55:00,70.37,70.38,70.21,70.22,77394.63601532567,37.2821,37.2874,37.1973,37.2026,77394.636
2007-07-12 14:00:00,70.23,70.27,70.17,70.18,71483.3059660646,37.2079,37.2291,37.1762,37.1815,71483.306
2007-07-12 14:05:00,70.19,70.19,70.04,70.1,110235.3585112206,37.1867,37.1867,37.1073,37.1391,110235.3585
2007-07-12 14:10:00,70.11,70.11,70.02,70.07,116365.62671045432,37.1444,37.1444,37.0967,37.1232,116365.6267
2007-07-12 14:15:00,70.07,70.1,70.02,70.06,74220.0328407225,37.1232,37.1391,37.0967,37.1179,74220.0328
2007-07-12 14:20:00,70.07,70.11,70.03,70.03,60864.8056923919,37.1232,37.1444,37.102,37.102,60864.8057
2007-07-12 14:25:00,70.05,70.13,70.04,70.13,72249.5894909688,37.1126,37.155,37.1073,37.155,72249.5895
2007-07-12 14:30:00,70.13,70.14,69.99,70.04,93814.99726327312,37.155,37.1603,37.0808,37.1073,93814.9973
2007-07-12 14:35:00,70.05,70.06,70.0,70.01,55281.88286808976,37.1126,37.1179,37.0861,37.0914,55281.8829
2007-07-12 14:40:00,70.01,70.12,69.99,70.07,76081.00711548988,37.0914,37.1497,37.0808,37.1232,76081.0071
2007-07-12 14:45:00,70.08,70.1,70.02,70.06,73891.62561576355,37.1285,37.1391,37.0967,37.1179,73891.6256
2007-07-12 14:50:00,70.07,70.09,70.05,70.07,50465.24356869185,37.1232,37.1338,37.1126,37.1232,50465.2436
2007-07-12 14:55:00,70.07,70.13,70.07,70.08,115927.75041050903,37.1232,37.155,37.1232,37.1285,115927.7504
2007-07-12 15:00:00,70.09,70.1,70.06,70.07,98850.57471264368,37.1338,37.1391,37.1179,37.1232,98850.5747
2007-07-12 15:05:00,70.07,70.11,70.06,70.07,98193.7602627258,37.1232,37.1444,37.1179,37.1232,98193.7603
2007-07-12 15:10:00,70.06,70.09,70.02,70.07,103448.27586206896,37.1179,37.1338,37.0967,37.1232,103448.2759
2007-07-12 15:15:00,70.07,70.14,70.06,70.07,133333.33333333334,37.1232,37.1603,37.1179,37.1232,133333.3333
2007-07-12 15:20:00,70.07,70.12,70.06,70.1,59113.30049261084,37.1232,37.1497,37.1179,37.1391,59113.3005
2007-07-12 15:25:00,70.1,70.17,70.08,70.15,133442.8024083197,37.1391,37.1762,37.1285,37.1656,133442.8024
2007-07-12 15:30:00,70.17,70.25,70.11,70.17,188615.2162014231,37.1762,37.2185,37.1444,37.1762,188615.2162
2007-07-12 15:35:00,70.17,70.36,70.16,70.36,240065.6814449918,37.1762,37.2768,37.1709,37.2768,240065.6814
2007-07-12 15:40:00,70.35,70.52,70.33,70.42,383032.293377121,37.2715,37.3616,37.2609,37.3086,383032.2934
2007-07-12 15:45:00,70.42,70.45,70.36,70.45,208319.64969896004,37.3086,37.3245,37.2768,37.3245,208319.6497
2007-07-12 15:50:00,70.46,70.49,70.33,70.39,287137.38368910784,37.3298,37.3457,37.2609,37.2927,287137.3837
2007-07-12 15:55:00,70.39,70.47,70.34,70.47,315161.46688560484,37.2927,37.3351,37.2662,37.3351,315161.4669
2007-07-13 09:30:00,70.61,70.72,70.48,70.6,176464.14887794197,37.4093,37.4675,37.3404,37.404,176464.1489
2007-07-13 09:35:00,70.59,70.66,70.22,70.61,224958.94909688013,37.3987,37.4358,37.2026,37.4093,224958.9491
2007-07-13 09:40:00,70.61,70.98,70.54,70.92,244663.38259441708,37.4093,37.6053,37.3722,37.5735,244663.3826
2007-07-13 09:45:00,70.92,71.1,70.86,70.91,216639.29939792008,37.5735,37.6689,37.5417,37.5682,216639.2994
2007-07-13 09:50:00,70.9,70.93,70.81,70.84,109469.07498631637,37.5629,37.5788,37.5152,37.5311,109469.075
2007-07-13 09:55:00,70.84,71.12,70.82,71.11,145265.4625068418,37.5311,37.6795,37.5205,37.6742,145265.4625
2007-07-13 10:00:00,71.11,71.25,71.09,71.21,248056.9239189929,37.6742,37.7483,37.6636,37.7271,248056.9239
2007-07-13 10:05:00,71.21,71.3,71.09,71.21,193650.79365079367,37.7271,37.7748,37.6636,37.7271,193650.7937
2007-07-13 10:10:00,71.21,71.34,71.11,71.21,342309.7974822113,37.7271,37.796,37.6742,37.7271,342309.7975
2007-07-13 10:15:00,71.2,71.21,71.02,71.14,190366.72140120412,37.7218,37.7271,37.6265,37.6901,190366.7214
2007-07-13 10:20:00,71.14,71.19,70.97,71.04,164641.48877941983,37.6901,37.7165,37.6,37.6371,164641.4888
2007-07-13 10:25:00,71.04,71.24,71.0,71.21,156540.7772304324,37.6371,37.743,37.6159,37.7271,156540.7772
2007-07-13 10:30:00,71.2,71.2,70.99,70.99,105090.31198686371,37.7218,37.7218,37.6106,37.6106,105090.312
2007-07-13 10:35:00,70.99,71.02,70.83,71.02,158182.81335522715,37.6106,37.6265,37.5258,37.6265,158182.8134
2007-07-13 10:40:00,71.02,71.1,70.94,70.97,113738.36891078272,37.6265,37.6689,37.5841,37.6,113738.3689
2007-07-13 10:45:00,70.97,71.01,70.85,70.88,101915.70881226052,37.6,37.6212,37.5364,37.5523,101915.7088
2007-07-13 10:50:00,70.88,70.94,70.61,70.63,151176.7925561029,37.5523,37.5841,37.4093,37.4199,151176.7926
2007-07-13 10:55:00,70.62,70.69,70.57,70.63,183141.7624521073,37.4146,37.4516,37.3881,37.4199,183141.7625
2007-07-13 11:00:00,70.63,70.64,70.57,70.6,114176.24521072795,37.4199,37.4252,37.3881,37.404,114176.2452
2007-07-13 11:05:00,70.61,70.66,70.57,70.59,133004.92610837438,37.4093,37.4358,37.3881,37.3987,133004.9261
2007-07-13 11:10:00,70.6,70.66,70.56,70.56,83524.90421455938,37.404,37.4358,37.3828,37.3828,83524.9042
2007-07-13 11:15:00,70.56,70.67,70.53,70.67,78270.3886152162,37.3828,37.4411,37.3669,37.4411,78270.3886
2007-07-13 11:20:00,70.66,70.79,70.65,70.78,78270.3886152162,37.4358,37.5046,37.4305,37.4993,78270.3886
2007-07-13 11:25:00,70.78,70.79,70.61,70.61,57799.67159277504,37.4993,37.5046,37.4093,37.4093,57799.6716
2007-07-13 11:30:00,70.61,70.7,70.55,70.7,77394.63601532567,37.4093,37.4569,37.3775,37.4569,77394.636
2007-07-13 11:35:00,70.7,70.78,70.63,70.69,62725.77996715928,37.4569,37.4993,37.4199,37.4516,62725.78
2007-07-13 11:40:00,70.69,70.74,70.67,70.73,37110.01642036125,37.4516,37.4781,37.4411,37.4728,37110.0164
2007-07-13 11:45:00,70.72,70.78,70.69,70.76,53311.43951833608,37.4675,37.4993,37.4516,37.4887,53311.4395
2007-07-13 11:50:00,70.76,70.78,70.64,70.77,52435.68691844554,37.4887,37.4993,37.4252,37.494,52435.6869
2007-07-13 11:55:00,70.77,71.0,70.75,70.81,121510.67323481115,37.494,37.6159,37.4834,37.5152,121510.6732
2007-07-13 12:00:00,70.81,70.85,70.73,70.79,55172.41379310345,37.5152,37.5364,37.4728,37.5046,55172.4138
2007-07-13 12:05:00,70.79,70.83,70.75,70.76,47290.640394088674,37.5046,37.5258,37.4834,37.4887,47290.6404
2007-07-13 12:10:00,70.76,70.83,70.75,70.8,36672.14012041599,37.4887,37.5258,37.4834,37.5099,36672.1401
2007-07-13 12:15:00,70.81,70.81,70.77,70.78,63273.12534209086,37.5152,37.5152,37.494,37.4993,63273.1253
2007-07-13 12:20:00,70.77,70.79,70.7,70.75,71045.42966611932,37.494,37.5046,37.4569,37.4834,71045.4297
2007-07-13 12:25:00,70.75,70.79,70.7,70.75,55938.69731800767,37.4834,37.5046,37.4569,37.4834,55938.6973
2007-07-13 12:30:00,70.75,70.78,70.75,70.76,17296.113847837987,37.4834,37.4993,37.4834,37.4887,17296.1138
2007-07-13 12:35:00,70.76,70.8,70.7,70.79,65024.63054187192,37.4887,37.5099,37.4569,37.5046,65024.6305
2007-07-13 12:40:00,70.78,70.83,70.78,70.79,75533.6617405583,37.4993,37.5258,37.4993,37.5046,75533.6617
2007-07-13 12:45:00,70.79,70.81,70.76,70.76,32402.846195949645,37.5046,37.5152,37.4887,37.4887,32402.8462
2007-07-13 12:50:00,70.76,70.91,70.76,70.9,44225.506294471816,37.4887,37.5682,37.4887,37.5629,44225.5063
2007-07-13 12:55:00,70.91,70.98,70.9,70.96,28680.897646414887,37.5682,37.6053,37.5629,37.5947,28680.8976
2007-07-13 13:00:00,70.96,70.98,70.9,70.91,33059.660645867545,37.5947,37.6053,37.5629,37.5682,33059.6606
2007-07-13 13:05:00,70.92,70.92,70.89,70.9,36672.14012041599,37.5735,37.5735,37.5576,37.5629,36672.1401
2007-07-13 13:10:00,70.9,70.91,70.87,70.88,30870.279146141216,37.5629,37.5682,37.547,37.5523,30870.2791
2007-07-13 13:15:00,70.89,70.89,70.79,70.81,117679.2556102901,37.5576,37.5576,37.5046,37.5152,117679.2556
2007-07-13 13:20:00,70.79,70.83,70.76,70.79,51450.465243568695,37.5046,37.5258,37.4887,37.5046,51450.4652
2007-07-13 13:25:00,70.79,70.81,70.71,70.72,57142.857142857145,37.5046,37.5152,37.4622,37.4675,57142.8571
2007-07-13 13:30:00,70.71,70.77,70.7,70.75,31636.56267104543,37.4622,37.494,37.4569,37.4834,31636.5627
2007-07-13 13:35:00,70.75,70.75,70.62,70.63,70169.67706622879,37.4834,37.4834,37.4146,37.4199,70169.6771
2007-07-13 13:40:00,70.62,70.66,70.57,70.57,89545.7033388068,37.4146,37.4358,37.3881,37.3881,89545.7033
2007-07-13 13:45:00,70.58,70.67,70.57,70.66,58565.95511767926,37.3934,37.4411,37.3881,37.4358,58565.9551
2007-07-13 13:50:00,70.67,70.68,70.61,70.62,42145.593869731805,37.4411,37.4464,37.4093,37.4146,42145.5939
2007-07-13 13:55:00,70.62,70.64,70.61,70.62,44444.444444444445,37.4146,37.4252,37.4093,37.4146,44444.4444
2007-07-13 14:00:00,70.61,70.68,70.61,70.66,107389.16256157636,37.4093,37.4464,37.4093,37.4358,107389.1626
2007-07-13 14:05:00,70.66,70.71,70.65,70.7,74657.90914066776,37.4358,37.4622,37.4305,37.4569,74657.9091
2007-07-13 14:10:00,70.68,70.73,70.67,70.68,57033.38806787083,37.4464,37.4728,37.4411,37.4464,57033.3881
2007-07-13 14:15:00,70.68,70.71,70.63,70.68,47071.70224411604,37.4464,37.4622,37.4199,37.4464,47071.7022
2007-07-13 14:20:00,70.68,70.7,70.64,70.68,44553.91351943076,37.4464,37.4569,37.4252,37.4464,44553.9135
2007-07-13 14:25:00,70.68,70.68,70.6,70.62,128297.7558839628,37.4464,37.4464,37.404,37.4146,128297.7559
2007-07-13 14:30:00,70.61,70.68,70.59,70.66,93048.71373836893,37.4093,37.4464,37.3987,37.4358,93048.7137
2007-07-13 14:35:00,70.66,70.66,70.6,70.6,110782.70388615216,37.4358,37.4358,37.404,37.404,110782.7039
2007-07-13 14:40:00,70.61,70.7,70.6,70.66,47071.70224411604,37.4093,37.4569,37.404,37.4358,47071.7022
2007-07-13 14:45:00,70.65,70.73,70.64,70.73,60207.991242474,37.4305,37.4728,37.4252,37.4728,60207.9912
2007-07-13 14:50:00,70.73,70.87,70.72,70.8,92939.2446633826,37.4728,37.547,37.4675,37.5099,92939.2447
2007-07-13 14:55:00,70.8,70.81,70.74,70.8,37985.76902025178,37.5099,37.5152,37.4781,37.5099,37985.769
2007-07-13 15:00:00,70.81,70.81,70.66,70.67,62178.4345922277,37.5152,37.5152,37.4358,37.4411,62178.4346
2007-07-13 15:05:00,70.67,70.72,70.65,70.67,97974.82211275316,37.4411,37.4675,37.4305,37.4411,97974.8221
2007-07-13 15:10:00,70.66,70.7,70.6,70.64,84729.06403940887,37.4358,37.4569,37.404,37.4252,84729.064
2007-07-13 15:15:00,70.65,70.65,70.54,70.54,81554.46086480569,37.4305,37.4305,37.3722,37.3722,81554.4609
2007-07-13 15:20:00,70.54,70.61,70.52,70.6,91406.67761357415,37.3722,37.4093,37.3616,37.404,91406.6776
2007-07-13 15:25:00,70.6,70.64,70.57,70.61,76847.29064039409,37.404,37.4252,37.3881,37.4093,76847.2906
2007-07-13 15:30:00,70.61,70.62,70.46,70.47,98960.04378763,37.4093,37.4146,37.3298,37.3351,98960.0438
2007-07-13 15:35:00,70.47,70.52,70.46,70.5,79802.95566502464,37.3351,37.3616,37.3298,37.351,79802.9557
2007-07-13 15:40:00,70.5,70.54,70.49,70.54,65462.50684181719,37.351,37.3722,37.3457,37.3722,65462.5068
2007-07-13 15:45:00,70.54,70.64,70.53,70.6,127969.34865900384,37.3722,37.4252,37.3669,37.404,127969.3487
2007-07-13 15:50:00,70.61,70.68,70.6,70.64,104105.09031198687,37.4093,37.4464,37.404,37.4252,104105.0903
2007-07-13 15:55:00,70.64,70.66,70.54,70.55,142309.7974822113,37.4252,37.4358,37.3722,37.3775,142309.7975
2007-07-16 09:30:00,70.6,70.6,70.35,70.47,95457.03338806788,37.404,37.404,37.2715,37.3351,95457.0334
2007-07-16 09:35:00,70.49,70.53,70.43,70.46,55391.351943076086,37.3457,37.3669,37.3139,37.3298,55391.3519
2007-07-16 09:40:00,70.47,70.7,70.47,70.7,145812.8078817734,37.3351,37.4569,37.3351,37.4569,145812.8079
2007-07-16 09:45:00,70.7,70.75,70.6,70.61,112862.61631089218,37.4569,37.4834,37.404,37.4093,112862.6163
2007-07-16 09:50:00,70.6,70.66,70.28,70.33,158511.2205801861,37.404,37.4358,37.2344,37.2609,158511.2206
2007-07-16 09:55:00,70.32,70.45,70.3,70.4,148987.4110563766,37.2556,37.3245,37.245,37.298,148987.4111
2007-07-16 10:00:00,70.4,70.41,70.12,70.12,158730.15873015873,37.298,37.3033,37.1497,37.1497,158730.1587
2007-07-16 10:05:00,70.12,70.18,69.94,70.18,173508.48385331145,37.1497,37.1815,37.0543,37.1815,173508.4839
2007-07-16 10:10:00,70.18,70.23,70.04,70.16,164750.95785440612,37.1815,37.2079,37.1073,37.1709,164750.9579
2007-07-16 10:15:00,70.15,70.32,70.11,70.32,102900.9304871374,37.1656,37.2556,37.1444,37.2556,102900.9305
2007-07-16 10:20:00,70.3,70.45,70.3,70.4,134318.55500821018,37.245,37.3245,37.245,37.298,134318.555
2007-07-16 10:25:00,70.4,70.57,70.34,70.55,165298.30322933773,37.298,37.3881,37.2662,37.3775,165298.3032
2007-07-16 10:30:00,70.54,70.67,70.53,70.6,156321.8390804598,37.3722,37.4411,37.3669,37.404,156321.8391
2007-07-16 10:35:00,70.6,70.63,70.53,70.62,111658.45648604268,37.404,37.4199,37.3669,37.4146,111658.4565
2007-07-16 10:40:00,70.62,70.67,70.56,70.61,175697.86535303778,37.4146,37.4411,37.3828,37.4093,175697.8654
2007-07-16 10:45:00,70.61,70.64,70.6,70.6,101368.36343732895,37.4093,37.4252,37.404,37.404,101368.3634
2007-07-16 10:50:00,70.62,70.7,70.6,70.64,266009.85221674875,37.4146,37.4569,37.404,37.4252,266009.8522
2007-07-16 10:55:00,70.64,70.79,70.63,70.78,116475.09578544062,37.4252,37.5046,37.4199,37.4993,116475.0958
2007-07-16 11:00:00,70.78,70.89,70.75,70.85,137602.62725779967,37.4993,37.5576,37.4834,37.5364,137602.6273
2007-07-16 11:05:00,70.85,70.96,70.84,70.94,102900.9304871374,37.5364,37.5947,37.5311,37.5841,102900.9305
2007-07-16 11:10:00,70.93,71.13,70.93,71.04,146141.21510673236,37.5788,37.6848,37.5788,37.6371,146141.2151
2007-07-16 11:15:00,71.04,71.05,70.92,70.96,77394.63601532567,37.6371,37.6424,37.5735,37.5947,77394.636
2007-07-16 11:20:00,70.95,70.98,70.92,70.92,69512.8626163109,37.5894,37.6053,37.5735,37.5735,69512.8626
2007-07-16 11:25:00,70.93,70.97,70.92,70.93,78598.79584017515,37.5788,37.6,37.5735,37.5788,78598.7958
2007-07-16 11:30:00,70.94,71.07,70.93,71.05,173836.8910782704,37.5841,37.653,37.5788,37.6424,173836.8911
2007-07-16 11:35:00,71.05,71.1,70.98,70.99,66666.66666666667,37.6424,37.6689,37.6053,37.6106,66666.6667
2007-07-16 11:40:00,70.98,71.0,70.78,70.81,128845.10125889436,37.6053,37.6159,37.4993,37.5152,128845.1013
2007-07-16 11:45:00,70.81,70.82,70.68,70.7,70279.14614121511,37.5152,37.5205,37.4464,37.4569,70279.1461
2007-07-16 11:50:00,70.7,70.88,70.67,70.81,116146.68856048166,37.4569,37.5523,37.4411,37.5152,116146.6886
2007-07-16 11:55:00,70.81,70.81,70.66,70.7,60426.92939244663,37.5152,37.5152,37.4358,37.4569,60426.9294
2007-07-16 12:00:00,70.7,70.7,70.6,70.64,89436.23426382047,37.4569,37.4569,37.404,37.4252,89436.2343
2007-07-16 12:05:00,70.63,70.64,70.46,70.5,101806.23973727424,37.4199,37.4252,37.3298,37.351,101806.2397
2007-07-16 12:10:00,70.49,70.49,70.23,70.25,202298.85057471265,37.3457,37.3457,37.2079,37.2185,202298.8506
2007-07-16 12:15:00,70.25,70.34,69.98,69.99,295019.1570881226,37.2185,37.2662,37.0755,37.0808,295019.1571
2007-07-16 12:20:00,69.99,70.06,69.84,69.88,241160.3721948549,37.0808,37.1179,37.0013,37.0225,241160.3722
2007-07-16 12:25:00,69.89,69.91,69.61,69.65,157088.12260536398,37.0278,37.0384,36.8795,36.9007,157088.1226
2007-07-16 12:30:00,69.63,69.9,69.63,69.86,163108.92172961138,36.8901,37.0331,36.8901,37.0119,163108.9217
2007-07-16 12:35:00,69.86,69.96,69.63,69.75,223864.25834701696,37.0119,37.0649,36.8901,36.9536,223864.2583
2007-07-16 12:40:00,69.74,69.75,69.61,69.71,114942.5287356322,36.9483,36.9536,36.8795,36.9324,114942.5287
2007-07-16 12:45:00,69.72,69.84,69.71,69.81,99945.26546250684,36.9377,37.0013,36.9324,36.9854,99945.2655
2007-07-16 12:50:00,69.83,69.86,69.78,69.8,51778.87246852765,36.996,37.0119,36.9695,36.9801,51778.8725
2007-07-16 12:55:00,69.79,69.8,69.75,69.79,69512.8626163109,36.9748,36.9801,36.9536,36.9748,69512.8626
2007-07-16 13:00:00,69.8,69.85,69.8,69.82,52654.62506841817,36.9801,37.0066,36.9801,36.9907,52654.6251
2007-07-16 13:05:00,69.83,69.84,69.6,69.6,122933.77120963328,36.996,37.0013,36.8742,36.8742,122933.7712
2007-07-16 13:10:00,69.59,69.59,69.34,69.34,191133.0049261084,36.8689,36.8689,36.7364,36.7364,191133.0049
2007-07-16 13:15:00,69.34,69.35,69.21,69.26,126655.71975916805,36.7364,36.7417,36.6675,36.694,126655.7198
2007-07-16 13:20:00,69.26,69.4,69.15,69.38,170224.41160372196,36.694,36.7682,36.6358,36.7576,170224.4116
2007-07-16 13:25:00,69.38,69.44,69.34,69.34,102681.99233716476,36.7576,36.7894,36.7364,36.7364,102681.9923
2007-07-16 13:30:00,69.34,69.37,69.11,69.12,126655.71975916805,36.7364,36.7523,36.6146,36.6199,126655.7198
2007-07-16 13:35:00,69.12,69.56,69.09,69.44,253749.3158182813,36.6199,36.853,36.604,36.7894,253749.3158
2007-07-16 13:40:00,69.44,69.49,69.3,69.49,277723.0432402846,36.7894,36.8159,36.7152,36.8159,277723.0432
2007-07-16 13:45:00,69.47,69.56,69.37,69.38,231308.1554460865,36.8053,36.853,36.7523,36.7576,231308.1554
2007-07-16 13:50:00,69.41,69.5,69.31,69.42,150738.91625615765,36.7735,36.8212,36.7205,36.7788,150738.9163
2007-07-16 13:55:00,69.42,69.43,69.3,69.33,159496.44225506295,36.7788,36.7841,36.7152,36.7311,159496.4423
2007-07-16 14:00:00,69.33,69.33,69.15,69.29,169458.12807881774,36.7311,36.7311,36.6358,36.7099,169458.1281
2007-07-16 14:05:00,69.3,69.44,69.28,69.33,185331.14395183363,36.7152,36.7894,36.7046,36.7311,185331.144
2007-07-16 14:10:00,69.32,69.36,69.3,69.33,106732.34811165846,36.7258,36.747,36.7152,36.7311,106732.3481
2007-07-16 14:15:00,69.33,69.36,69.2,69.21,188943.62342638205,36.7311,36.747,36.6622,36.6675,188943.6234
2007-07-16 14:20:00,69.21,69.43,69.2,69.39,97318.00766283524,36.6675,36.7841,36.6622,36.7629,97318.0077
2007-07-16 14:25:00,69.37,69.4,69.24,69.28,115161.46688560482,36.7523,36.7682,36.6834,36.7046,115161.4669
2007-07-16 14:30:00,69.27,69.28,69.16,69.16,112643.67816091956,36.6993,36.7046,36.6411,36.6411,112643.6782
2007-07-16 14:35:00,69.16,69.25,69.14,69.23,146031.74603174604,36.6411,36.6887,36.6305,36.6781,146031.746
2007-07-16 14:40:00,69.22,69.39,69.21,69.32,146141.21510673236,36.6728,36.7629,36.6675,36.7258,146141.2151
2007-07-16 14:45:00,69.33,69.33,69.26,69.29,66447.72851669404,36.7311,36.7311,36.694,36.7099,66447.7285
2007-07-16 14:50:00,69.29,69.46,69.21,69.44,216967.70662287905,36.7099,36.8,36.6675,36.7894,216967.7066
2007-07-16 14:55:00,69.44,69.45,69.38,69.44,119759.1680350301,36.7894,36.7947,36.7576,36.7894,119759.168
2007-07-16 15:00:00,69.44,69.44,69.34,69.36,65024.63054187192,36.7894,36.7894,36.7364,36.747,65024.6305
2007-07-16 15:05:00,69.37,69.38,69.3,69.37,71592.7750410509,36.7523,36.7576,36.7152,36.7523,71592.775
2007-07-16 15:10:00,69.38,69.41,69.33,69.33,71045.42966611932,36.7576,36.7735,36.7311,36.7311,71045.4297
2007-07-16 15:15:00,69.33,69.43,69.33,69.34,107060.7553366174,36.7311,36.7841,36.7311,36.7364,107060.7553
2007-07-16 15:20:00,69.34,69.51,69.33,69.37,183798.5769020252,36.7364,36.8265,36.7311,36.7523,183798.5769
2007-07-16 15:25:00,69.37,69.5,69.37,69.5,142200.32840722497,36.7523,36.8212,36.7523,36.8212,142200.3284
2007-07-16 15:30:00,69.5,69.52,69.37,69.44,186535.30377668308,36.8212,36.8318,36.7523,36.7894,186535.3038
2007-07-16 15:35:00,69.44,69.46,69.39,69.39,151833.6070060208,36.7894,36.8,36.7629,36.7629,151833.607
2007-07-16 15:40:00,69.4,69.52,69.39,69.44,233825.94417077172,36.7682,36.8318,36.7629,36.7894,233825.9442
2007-07-16 15:45:00,69.44,69.49,69.42,69.45,187301.5873015873,36.7894,36.8159,36.7788,36.7947,187301.5873
2007-07-16 15:50:00,69.46,69.52,69.41,69.52,197263.2731253421,36.8,36.8318,36.7735,36.8318,197263.2731
2007-07-16 15:55:00,69.51,69.53,69.41,69.5,345593.8697318008,36.8265,36.8371,36.7735,36.8212,345593.8697
2007-07-17 09:30:00,69.58,70.19,69.38,70.1,424192.66557197593,36.8636,37.1867,36.7576,37.1391,424192.6656
2007-07-17 09:35:00,70.1,70.17,69.67,69.74,324904.214559387,37.1391,37.1762,36.9113,36.9483,324904.2146
2007-07-17 09:40:00,69.74,69.75,69.43,69.46,301477.8325123153,36.9483,36.9536,36.7841,36.8,301477.8325
2007-07-17 09:45:00,69.45,69.46,69.19,69.26,290859.3322386426,36.7947,36.8,36.6569,36.694,290859.3322
2007-07-17 09:50:00,69.23,69.45,69.2,69.37,318445.5391351943,36.6781,36.7947,36.6622,36.7523,318445.5391
2007-07-17 09:55:00,69.39,69.6,69.23,69.31,251559.93431855505,36.7629,36.8742,36.6781,36.7205,251559.9343
2007-07-17 10:00:00,69.31,69.53,69.12,69.53,370443.3497536946,36.7205,36.8371,36.6199,36.8371,370443.3498
2007-07-17 10:05:00,69.52,70.34,68.95,69.02,422222.2222222223,36.8318,37.2662,36.5298,36.5669,422222.2222
2007-07-17 10:10:00,69.02,69.05,68.74,68.75,348330.5966064587,36.5669,36.5828,36.4185,36.4238,348330.5966
2007-07-17 10:15:00,68.77,68.88,68.53,68.86,346469.6223316913,36.4344,36.4927,36.3073,36.4821,346469.6223
2007-07-17 10:20:00,68.86,69.22,68.86,69.19,258565.9551176793,36.4821,36.6728,36.4821,36.6569,258565.9551
2007-07-17 10:25:00,69.2,69.29,69.12,69.17,174384.23645320197,36.6622,36.7099,36.6199,36.6464,174384.2365
2007-07-17 10:30:00,69.18,69.35,69.02,69.33,186863.71100164205,36.6516,36.7417,36.5669,36.7311,186863.711
2007-07-17 10:35:00,69.34,69.35,69.12,69.18,193541.3245758073,36.7364,36.7417,36.6199,36.6516,193541.3246
2007-07-17 10:40:00,69.18,69.25,69.13,69.24,148221.12753147236,36.6516,36.6887,36.6252,36.6834,148221.1275
2007-07-17 10:45:00,69.25,69.35,69.23,69.24,169239.1899288451,36.6887,36.7417,36.6781,36.6834,169239.1899
2007-07-17 10:50:00,69.24,69.33,69.14,69.33,96880.13136288998,36.6834,36.7311,36.6305,36.7311,96880.1314
2007-07-17 10:55:00,69.33,69.36,69.15,69.19,201970.4433497537,36.7311,36.747,36.6358,36.6569,201970.4433
2007-07-17 11:00:00,69.18,69.2,68.97,69.06,209304.8713738369,36.6516,36.6622,36.5404,36.5881,209304.8714
2007-07-17 11:05:00,69.06,69.14,69.0,69.14,111001.6420361248,36.5881,36.6305,36.5563,36.6305,111001.642
2007-07-17 11:10:00,69.13,69.18,68.97,68.99,222003.2840722496,36.6252,36.6516,36.5404,36.551,222003.2841
2007-07-17 11:15:00,68.98,69.05,68.84,68.87,160591.13300492612,36.5457,36.5828,36.4715,36.4874,160591.133
2007-07-17 11:20:00,68.86,68.91,68.79,68.82,182813.3552271484,36.4821,36.5086,36.445,36.4609,182813.3552
2007-07-17 11:25:00,68.8,68.97,68.74,68.87,205911.3300492611,36.4503,36.5404,36.4185,36.4874,205911.33
2007-07-17 11:30:00,68.86,68.87,68.76,68.8,307170.22441160376,36.4821,36.4874,36.4291,36.4503,307170.2244
2007-07-17 11:35:00,68.78,68.81,68.74,68.79,129282.97755883964,36.4397,36.4556,36.4185,36.445,129282.9776
2007-07-17 11:40:00,68.79,68.83,68.68,68.78,413683.6343732896,36.445,36.4662,36.3867,36.4397,413683.6344
2007-07-17 11:45:00,68.78,68.79,68.68,68.75,182047.0717022441,36.4397,36.445,36.3867,36.4238,182047.0717
2007-07-17 11:50:00,68.75,68.77,68.6,68.71,229885.0574712644,36.4238,36.4344,36.3444,36.4026,229885.0575
2007-07-17 11:55:00,68.7,68.79,68.56,68.78,246305.41871921183,36.3973,36.445,36.3232,36.4397,246305.4187
2007-07-17 12:00:00,68.79,68.79,68.6,68.7,213026.8199233717,36.445,36.445,36.3444,36.3973,213026.8199
2007-07-17 12:05:00,68.7,68.7,68.56,68.58,132567.04980842912,36.3973,36.3973,36.3232,36.3338,132567.0498
2007-07-17 12:10:00,68.59,68.6,68.32,68.34,366392.9939792009,36.3391,36.3444,36.196,36.2066,366392.994
2007-07-17 12:15:00,68.34,68.4,68.25,68.32,302463.0541871921,36.2066,36.2384,36.1589,36.196,302463.0542
2007-07-17 12:20:00,68.31,68.37,68.27,68.28,186863.71100164205,36.1907,36.2225,36.1695,36.1748,186863.711
2007-07-17 12:25:00,68.28,68.34,67.6,68.26,499835.79638752056,36.1748,36.2066,35.8146,36.1642,499835.7964
2007-07-17 12:30:00,68.26,68.27,68.1,68.21,296004.3787629995,36.1642,36.1695,36.0795,36.1377,296004.3788
2007-07-17 12:35:00,68.2,68.3,68.16,68.24,206349.2063492064,36.1324,36.1854,36.1113,36.1536,206349.2063
2007-07-17 12:40:00,68.25,68.31,68.17,68.2,267870.82649151614,36.1589,36.1907,36.1166,36.1324,267870.8265
2007-07-17 12:45:00,68.19,68.26,68.16,68.24,112205.80186097429,36.1271,36.1642,36.1113,36.1536,112205.8019
2007-07-17 12:50:00,68.24,68.36,68.21,68.24,176245.21072796936,36.1536,36.2172,36.1377,36.1536,176245.2107
2007-07-17 12:55:00,68.24,68.28,68.22,68.27,113628.8998357964,36.1536,36.1748,36.143,36.1695,113628.8998
2007-07-17 13:00:00,68.27,68.41,68.22,68.3,206896.551724138,36.1695,36.2437,36.143,36.1854,206896.5517
2007-07-17 13:05:00,68.3,68.31,68.22,68.27,96880.13136288998,36.1854,36.1907,36.143,36.1695,96880.1314
2007-07-17 13:10:00,68.27,68.29,68.17,68.27,82758.62068965517,36.1695,36.1801,36.1166,36.1695,82758.6207
2007-07-17 13:15:00,68.27,68.42,68.22,68.39,107936.50793650794,36.1695,36.249,36.143,36.2331,107936.5079
2007-07-17 13:20:00,68.38,68.44,68.25,68.27,110454.29666119322,36.2278,36.2596,36.1589,36.1695,110454.2967
2007-07-17 13:25:00,68.28,68.54,68.27,68.52,208976.464148878,36.1748,36.3126,36.1695,36.302,208976.4641
2007-07-17 13:30:00,68.53,68.69,68.53,68.69,162561.5763546798,36.3073,36.392,36.3073,36.392,162561.5764
2007-07-17 13:35:00,68.69,68.75,68.59,68.72,175697.86535303778,36.392,36.4238,36.3391,36.4079,175697.8654
2007-07-17 13:40:00,68.71,68.79,68.66,68.74,134975.3694581281,36.4026,36.445,36.3762,36.4185,134975.3695
2007-07-17 13:45:00,68.74,68.78,68.72,68.77,74438.97099069513,36.4185,36.4397,36.4079,36.4344,74438.971
2007-07-17 13:50:00,68.78,68.86,68.74,68.79,189381.4997263273,36.4397,36.4821,36.4185,36.445,189381.4997
2007-07-17 13:55:00,68.79,68.87,68.71,68.75,346798.02955665026,36.445,36.4874,36.4026,36.4238,346798.0296
2007-07-17 14:00:00,68.76,68.98,68.73,68.94,139792.008757526,36.4291,36.5457,36.4132,36.5245,139792.0088
2007-07-17 14:05:00,68.94,69.06,68.77,69.01,165298.30322933773,36.5245,36.5881,36.4344,36.5616,165298.3032
2007-07-17 14:10:00,69.01,69.25,68.9,69.1,335741.6529830323,36.5616,36.6887,36.5033,36.6093,335741.653
2007-07-17 14:15:00,69.08,69.12,69.01,69.06,90749.86316365626,36.5987,36.6199,36.5616,36.5881,90749.8632
2007-07-17 14:20:00,69.05,69.06,68.86,68.96,131034.4827586207,36.5828,36.5881,36.4821,36.5351,131034.4828
2007-07-17 14:25:00,68.95,68.99,68.91,68.92,46962.23316912972,36.5298,36.551,36.5086,36.5139,46962.2332
2007-07-17 14:30:00,68.92,68.95,68.9,68.93,75752.59989053092,36.5139,36.5298,36.5033,36.5192,75752.5999
2007-07-17 14:35:00,68.94,69.01,68.91,68.95,114176.24521072795,36.5245,36.5616,36.5086,36.5298,114176.2452
2007-07-17 14:40:00,68.95,69.01,68.92,68.97,89764.64148877942,36.5298,36.5616,36.5139,36.5404,89764.6415
2007-07-17 14:45:00,68.98,68.99,68.88,68.96,90421.45593869733,36.5457,36.551,36.4927,36.5351,90421.4559
2007-07-17 14:50:00,68.95,68.98,68.91,68.93,61850.02736726875,36.5298,36.5457,36.5086,36.5192,61850.0274
2007-07-17 14:55:00,68.92,69.01,68.91,69.0,99945.26546250684,36.5139,36.5616,36.5086,36.5563,99945.2655
2007-07-17 15:00:00,69.0,69.0,68.91,68.92,129282.97755883964,36.5563,36.5563,36.5086,36.5139,129282.9776
2007-07-17 15:05:00,68.92,68.99,68.91,68.95,111001.6420361248,36.5139,36.551,36.5086,36.5298,111001.642
2007-07-17 15:10:00,68.95,69.02,68.94,69.02,109906.95128626164,36.5298,36.5669,36.5245,36.5669,109906.9513
2007-07-17 15:15:00,69.02,69.04,68.87,68.88,158182.81335522715,36.5669,36.5775,36.4874,36.4927,158182.8134
2007-07-17 15:20:00,68.88,68.88,68.79,68.85,155555.55555555556,36.4927,36.4927,36.445,36.4768,155555.5556
2007-07-17 15:25:00,68.85,68.87,68.69,68.7,182266.00985221675,36.4768,36.4874,36.392,36.3973,182266.0099
2007-07-17 15:30:00,68.7,68.7,68.54,68.55,153804.0503557745,36.3973,36.3973,36.3126,36.3179,153804.0504
2007-07-17 15:35:00,68.55,68.55,68.47,68.49,205035.57744937047,36.3179,36.3179,36.2755,36.2861,205035.5774
2007-07-17 15:40:00,68.49,68.59,68.49,68.58,232840.7224958949,36.2861,36.3391,36.2861,36.3338,232840.7225
2007-07-17 15:45:00,68.58,68.63,68.51,68.52,244991.78981937605,36.3338,36.3603,36.2967,36.302,244991.7898
2007-07-17 15:50:00,68.52,68.53,68.45,68.53,240503.55774493708,36.302,36.3073,36.2649,36.3073,240503.5577
2007-07-17 15:55:00,68.52,68.61,68.51,68.54,284400.65681444993,36.302,36.3497,36.2967,36.3126,284400.6568
2007-07-18 09:30:00,68.59,68.77,68.06,68.31,324575.807334428,36.3391,36.4344,36.0583,36.1907,324575.8073
2007-07-18 09:35:00,68.28,68.46,67.96,68.03,302025.1778872469,36.1748,36.2702,36.0053,36.0424,302025.1779
2007-07-18 09:40:00,68.04,68.42,68.02,68.21,314066.7761357417,36.0477,36.249,36.0371,36.1377,314066.7761
2007-07-18 09:45:00,68.21,68.51,68.14,68.48,335084.8385331144,36.1377,36.2967,36.1007,36.2808,335084.8385
2007-07-18 09:50:00,68.49,68.7,68.32,68.65,368801.3136288999,36.2861,36.3973,36.196,36.3709,368801.3136
2007-07-18 09:55:00,68.65,68.88,68.64,68.66,365626.7104542967,36.3709,36.4927,36.3656,36.3762,365626.7105
2007-07-18 10:00:00,68.66,68.68,68.51,68.51,237766.8308702792,36.3762,36.3867,36.2967,36.2967,237766.8309
2007-07-18 10:05:00,68.52,68.57,68.31,68.41,192884.51012588944,36.302,36.3285,36.1907,36.2437,192884.5101
2007-07-18 10:10:00,68.41,68.5,68.33,68.43,145922.2769567597,36.2437,36.2914,36.2013,36.2543,145922.277
2007-07-18 10:15:00,68.44,68.46,68.24,68.41,181828.1335522715,36.2596,36.2702,36.1536,36.2437,181828.1336
2007-07-18 10:20:00,68.42,68.46,68.24,68.45,183470.16967706624,36.249,36.2702,36.1536,36.2649,183470.1697
2007-07-18 10:25:00,68.46,68.47,68.11,68.17,299069.51286261634,36.2702,36.2755,36.0848,36.1166,299069.5129
2007-07-18 10:30:00,68.17,69.34,68.17,68.98,1130596.6064586756,36.1166,36.7364,36.1166,36.5457,1130596.6065
2007-07-18 10:35:00,69.01,69.09,68.8,68.97,280021.8938149973,36.5616,36.604,36.4503,36.5404,280021.8938
2007-07-18 10:40:00,68.97,69.0,68.79,68.79,838095.2380952381,36.5404,36.5563,36.445,36.445,838095.2381
2007-07-18 10:45:00,68.79,68.79,68.1,68.11,472359.0585659552,36.445,36.445,36.0795,36.0848,472359.0586
2007-07-18 10:50:00,68.11,68.2,67.65,68.06,647947.4548440066,36.0848,36.1324,35.8411,36.0583,647947.4548
2007-07-18 10:55:00,68.06,68.14,67.96,67.96,331034.4827586207,36.0583,36.1007,36.0053,36.0053,331034.4828
2007-07-18 11:00:00,67.96,68.48,67.91,68.23,287575.2599890531,36.0053,36.2808,35.9788,36.1483,287575.26
2007-07-18 11:05:00,68.23,68.38,68.07,68.23,233278.5987958402,36.1483,36.2278,36.0636,36.1483,233278.5988
2007-07-18 11:10:00,68.23,68.29,68.1,68.15,180295.56650246307,36.1483,36.1801,36.0795,36.106,180295.5665
2007-07-18 11:15:00,68.15,68.27,68.14,68.24,180842.91187739465,36.106,36.1695,36.1007,36.1536,180842.9119
2007-07-18 11:20:00,68.24,68.55,68.23,68.54,331143.95183360705,36.1536,36.3179,36.1483,36.3126,331143.9518
2007-07-18 11:25:00,68.54,68.69,68.53,68.59,224958.94909688013,36.3126,36.392,36.3073,36.3391,224958.9491
2007-07-18 11:30:00,68.59,68.62,68.28,68.36,292501.36836343736,36.3391,36.355,36.1748,36.2172,292501.3684
2007-07-18 11:35:00,68.33,68.43,68.25,68.38,173070.6075533662,36.2013,36.2543,36.1589,36.2278,173070.6076
2007-07-18 11:40:00,68.38,68.65,68.35,68.64,169896.004378763,36.2278,36.3709,36.2119,36.3656,169896.0044
2007-07-18 11:45:00,68.64,68.65,68.54,68.62,100273.6726874658,36.3656,36.3709,36.3126,36.355,100273.6727
2007-07-18 11:50:00,68.62,68.78,68.6,68.78,83196.49698960045,36.355,36.4397,36.3444,36.4397,83196.497
2007-07-18 11:55:00,68.78,68.93,68.76,68.91,159824.8494800219,36.4397,36.5192,36.4291,36.5086,159824.8495
2007-07-18 12:00:00,68.91,69.02,68.88,68.97,228461.95949644223,36.5086,36.5669,36.4927,36.5404,228461.9595
2007-07-18 12:05:00,68.99,69.02,68.92,68.96,119759.1680350301,36.551,36.5669,36.5139,36.5351,119759.168
2007-07-18 12:10:00,68.96,69.01,68.95,68.96,103995.62123700057,36.5351,36.5616,36.5298,36.5351,103995.6212
2007-07-18 12:15:00,68.96,69.01,68.7,68.7,128735.63218390803,36.5351,36.5616,36.3973,36.3973,128735.6322
2007-07-18 12:20:00,68.72,68.86,68.65,68.66,180842.91187739465,36.4079,36.4821,36.3709,36.3762,180842.9119
2007-07-18 12:25:00,68.66,68.69,68.57,68.6,146907.49863163658,36.3762,36.392,36.3285,36.3444,146907.4986
2007-07-18 12:30:00,68.59,68.69,68.51,68.69,99945.26546250684,36.3391,36.392,36.2967,36.392,99945.2655
2007-07-18 12:35:00,68.7,68.74,68.52,68.53,71373.83689107827,36.3973,36.4185,36.302,36.3073,71373.8369
2007-07-18 12:40:00,68.53,68.57,68.46,68.55,94362.3426382047,36.3073,36.3285,36.2702,36.3179,94362.3426
2007-07-18 12:45:00,68.54,68.66,68.51,68.66,101696.7706622879,36.3126,36.3762,36.2967,36.3762,101696.7707
2007-07-18 12:50:00,68.66,68.84,68.65,68.82,108812.26053639848,36.3762,36.4715,36.3709,36.4609,108812.2605
2007-07-18 12:55:00,68.82,68.83,68.68,68.7,71264.36781609195,36.4609,36.4662,36.3867,36.3973,71264.3678
2007-07-18 13:00:00,68.7,68.82,68.68,68.82,52764.09414340449,36.3973,36.4609,36.3867,36.4609,52764.0941
2007-07-18 13:05:00,68.8,68.81,68.73,68.77,66338.25944170772,36.4503,36.4556,36.4132,36.4344,66338.2594
2007-07-18 13:10:00,68.77,68.82,68.7,68.82,114504.65243568692,36.4344,36.4609,36.3973,36.4609,114504.6524
2007-07-18 13:15:00,68.81,68.99,68.81,68.96,108921.72961138478,36.4556,36.551,36.4556,36.5351,108921.7296
2007-07-18 13:20:00,68.96,69.03,68.84,68.96,121510.67323481115,36.5351,36.5722,36.4715,36.5351,121510.6732
2007-07-18 13:25:00,68.96,69.0,68.88,68.88,43459.2227695676,36.5351,36.5563,36.4927,36.4927,43459.2228
2007-07-18 13:30:00,68.88,68.9,68.8,68.84,65681.44499178982,36.4927,36.5033,36.4503,36.4715,65681.445
2007-07-18 13:35:00,68.86,68.97,68.86,68.96,118117.13191023536,36.4821,36.5404,36.4821,36.5351,118117.1319
2007-07-18 13:40:00,68.95,69.05,68.9,69.04,80897.6464148878,36.5298,36.5828,36.5033,36.5775,80897.6464
2007-07-18 13:45:00,69.04,69.2,69.01,69.2,204488.23207443897,36.5775,36.6622,36.5616,36.6622,204488.2321
2007-07-18 13:50:00,69.2,69.2,69.01,69.12,173727.42200328407,36.6622,36.6622,36.5616,36.6199,173727.422
2007-07-18 13:55:00,69.12,69.13,69.01,69.08,90202.51778872468,36.6199,36.6252,36.5616,36.5987,90202.5178
2007-07-18 14:00:00,69.08,69.13,69.03,69.05,108045.97701149424,36.5987,36.6252,36.5722,36.5828,108045.977
2007-07-18 14:05:00,69.05,69.09,69.03,69.09,80678.70826491517,36.5828,36.604,36.5722,36.604,80678.7083
2007-07-18 14:10:00,69.09,69.09,68.96,69.01,121729.6113847838,36.604,36.604,36.5351,36.5616,121729.6114
2007-07-18 14:15:00,69.01,69.02,68.9,68.92,82211.27531472359,36.5616,36.5669,36.5033,36.5139,82211.2753
2007-07-18 14:20:00,68.91,68.94,68.83,68.83,101039.95621237002,36.5086,36.5245,36.4662,36.4662,101039.9562
2007-07-18 14:25:00,68.83,68.95,68.7,68.95,89326.76518883416,36.4662,36.5298,36.3973,36.5298,89326.7652
2007-07-18 14:30:00,68.96,68.98,68.91,68.98,55172.41379310345,36.5351,36.5457,36.5086,36.5457,55172.4138
2007-07-18 14:35:00,68.99,69.11,68.99,69.03,101149.42528735632,36.551,36.6146,36.551,36.5722,101149.4253
2007-07-18 14:40:00,69.03,69.03,68.92,68.95,56486.04269293925,36.5722,36.5722,36.5139,36.5298,56486.0427
2007-07-18 14:45:00,68.95,69.02,68.93,68.96,66119.32129173509,36.5298,36.5669,36.5192,36.5351,66119.3213
2007-07-18 14:50:00,68.98,69.03,68.92,69.01,38752.052545156,36.5457,36.5722,36.5139,36.5616,38752.0525
2007-07-18 14:55:00,69.01,69.09,69.01,69.05,92720.30651340996,36.5616,36.604,36.5616,36.5828,92720.3065
2007-07-18 15:00:00,69.05,69.06,68.92,68.97,83634.3732895457,36.5828,36.5881,36.5139,36.5404,83634.3733
2007-07-18 15:05:00,68.98,69.05,68.95,69.05,49151.61466885605,36.5457,36.5828,36.5298,36.5828,49151.6147
2007-07-18 15:10:00,69.04,69.07,68.93,68.99,130596.60645867544,36.5775,36.5934,36.5192,36.551,130596.6065
2007-07-18 15:15:00,69.0,69.1,68.99,69.02,133004.92610837438,36.5563,36.6093,36.551,36.5669,133004.9261
2007-07-18 15:20:00,69.02,69.12,68.97,69.09,125670.4980842912,36.5669,36.6199,36.5404,36.604,125670.4981
2007-07-18 15:25:00,69.11,69.15,69.07,69.09,107608.100711549,36.6146,36.6358,36.5934,36.604,107608.1007
2007-07-18 15:30:00,69.09,69.16,69.04,69.15,119430.76081007117,36.604,36.6411,36.5775,36.6358,119430.7608
2007-07-18 15:35:00,69.15,69.31,69.15,69.25,298412.6984126984,36.6358,36.7205,36.6358,36.6887,298412.6984
2007-07-18 15:40:00,69.25,69.28,69.17,69.21,166611.9321291735,36.6887,36.7046,36.6464,36.6675,166611.9321
2007-07-18 15:45:00,69.21,69.4,69.19,69.38,202517.7887246853,36.6675,36.7682,36.6569,36.7576,202517.7887
2007-07-18 15:50:00,69.37,69.41,69.32,69.37,198576.9020251779,36.7523,36.7735,36.7258,36.7523,198576.902
2007-07-18 15:55:00,69.37,69.43,69.31,69.38,224302.13464696225,36.7523,36.7841,36.7205,36.7576,224302.1346
2007-07-19 09:30:00,69.11,69.15,68.51,68.62,306403.94088669954,36.6146,36.6358,36.2967,36.355,306403.9409
2007-07-19 09:35:00,68.62,68.91,68.61,68.91,226163.1089217296,36.355,36.5086,36.3497,36.5086,226163.1089
2007-07-19 09:40:00,68.9,68.91,68.64,68.73,154132.45758073346,36.5033,36.5086,36.3656,36.4132,154132.4576
2007-07-19 09:45:00,68.73,68.88,68.61,68.85,193431.85550082105,36.4132,36.4927,36.3497,36.4768,193431.8555
2007-07-19 09:50:00,68.84,68.88,68.78,68.83,98741.10563765735,36.4715,36.4927,36.4397,36.4662,98741.1056
2007-07-19 09:55:00,68.83,68.87,68.7,68.76,140996.16858237548,36.4662,36.4874,36.3973,36.4291,140996.1686
2007-07-19 10:00:00,68.77,68.87,68.38,68.55,398467.4329501916,36.4344,36.4874,36.2278,36.3179,398467.433
2007-07-19 10:05:00,68.58,68.8,68.58,68.72,337055.2818828681,36.3338,36.4503,36.3338,36.4079,337055.2819
2007-07-19 10:10:00,68.72,68.84,68.71,68.77,127969.34865900384,36.4079,36.4715,36.4026,36.4344,127969.3487
2007-07-19 10:15:00,68.76,68.81,68.68,68.75,100492.61083743843,36.4291,36.4556,36.3867,36.4238,100492.6108
2007-07-19 10:20:00,68.75,68.77,68.58,68.61,101915.70881226052,36.4238,36.4344,36.3338,36.3497,101915.7088
2007-07-19 10:25:00,68.61,68.72,68.42,68.67,144170.77175697865,36.3497,36.4079,36.249,36.3815,144170.7718
2007-07-19 10:30:00,68.63,68.79,68.49,68.62,155665.02463054188,36.3603,36.445,36.2861,36.355,155665.0246
2007-07-19 10:35:00,68.62,68.69,68.45,68.48,243568.69184455392,36.355,36.392,36.2649,36.2808,243568.6918
2007-07-19 10:40:00,68.48,68.6,68.48,68.5,188505.7471264368,36.2808,36.3444,36.2808,36.2914,188505.7471
2007-07-19 10:45:00,68.5,68.52,68.38,68.38,200328.40722495897,36.2914,36.302,36.2278,36.2278,200328.4072
2007-07-19 10:50:00,68.38,68.43,68.28,68.31,216091.9540229885,36.2278,36.2543,36.1748,36.1907,216091.954
2007-07-19 10:55:00,68.32,68.33,68.19,68.27,232402.84619594965,36.196,36.2013,36.1271,36.1695,232402.8462
2007-07-19 11:00:00,68.27,68.33,68.06,68.16,189053.0925013684,36.1695,36.2013,36.0583,36.1113,189053.0925
2007-07-19 11:05:00,68.15,68.16,67.92,67.96,295347.5643130816,36.106,36.1113,35.9841,36.0053,295347.5643
2007-07-19 11:10:00,67.95,68.03,67.82,67.94,301915.70881226053,36.0,36.0424,35.9311,35.9947,301915.7088
2007-07-19 11:15:00,67.93,68.11,67.91,67.98,449370.5528188287,35.9894,36.0848,35.9788,36.0159,449370.5528
2007-07-19 11:20:00,67.98,68.12,67.9,67.9,235686.9184455392,36.0159,36.0901,35.9735,35.9735,235686.9184
2007-07-19 11:25:00,67.92,68.05,67.9,67.93,159277.5041050903,35.9841,36.053,35.9735,35.9894,159277.5041
2007-07-19 11:30:00,67.95,68.07,67.92,67.95,138368.9107827039,36.0,36.0636,35.9841,36.0,138368.9108
2007-07-19 11:35:00,67.96,68.07,67.91,67.95,126655.71975916805,36.0053,36.0636,35.9788,36.0,126655.7198
2007-07-19 11:40:00,67.95,67.99,67.89,67.93,136836.34373289548,36.0,36.0212,35.9682,35.9894,136836.3437
2007-07-19 11:45:00,67.94,67.99,67.92,67.96,86699.50738916257,35.9947,36.0212,35.9841,36.0053,86699.5074
2007-07-19 11:50:00,67.96,68.0,67.81,67.84,158511.2205801861,36.0053,36.0265,35.9258,35.9417,158511.2206
2007-07-19 11:55:00,67.84,67.85,67.69,67.74,258565.9551176793,35.9417,35.947,35.8622,35.8887,258565.9551
2007-07-19 12:00:00,67.74,67.77,67.65,67.66,211822.66009852217,35.8887,35.9046,35.8411,35.8464,211822.6601
2007-07-19 12:05:00,67.66,67.82,67.61,67.81,146688.56048166394,35.8464,35.9311,35.8199,35.9258,146688.5605
2007-07-19 12:10:00,67.82,67.99,67.82,67.93,173180.0766283525,35.9311,36.0212,35.9311,35.9894,173180.0766
2007-07-19 12:15:00,67.94,67.96,67.85,67.92,126984.12698412698,35.9947,36.0053,35.947,35.9841,126984.127
2007-07-19 12:20:00,67.92,67.96,67.87,67.9,124904.21455938698,35.9841,36.0053,35.9576,35.9735,124904.2146
2007-07-19 12:25:00,67.87,68.03,67.87,67.96,237985.76902025176,35.9576,36.0424,35.9576,36.0053,237985.769
2007-07-19 12:30:00,67.96,68.04,67.89,67.93,185769.0202517789,36.0053,36.0477,35.9682,35.9894,185769.0203
2007-07-19 12:35:00,67.94,67.96,67.71,67.75,149644.2255062945,35.9947,36.0053,35.8728,35.894,149644.2255
2007-07-19 12:40:00,67.75,67.85,67.75,67.85,69512.8626163109,35.894,35.947,35.894,35.947,69512.8626
2007-07-19 12:45:00,67.85,67.93,67.82,67.9,83305.96606458676,35.947,35.9894,35.9311,35.9735,83305.9661
2007-07-19 12:50:00,67.9,67.94,67.8,67.82,100821.01806239736,35.9735,35.9947,35.9205,35.9311,100821.0181
2007-07-19 12:55:00,67.82,67.84,67.78,67.78,84072.24958949097,35.9311,35.9417,35.9099,35.9099,84072.2496
2007-07-19 13:00:00,67.78,67.98,67.77,67.95,228461.95949644223,35.9099,36.0159,35.9046,36.0,228461.9595
2007-07-19 13:05:00,67.95,67.99,67.89,67.99,110563.76573617951,36.0,36.0212,35.9682,36.0212,110563.7657
2007-07-19 13:10:00,67.98,68.05,67.95,67.97,67980.29556650246,36.0159,36.053,36.0,36.0106,67980.2956
2007-07-19 13:15:00,67.96,68.01,67.94,67.98,79146.14121510673,36.0053,36.0318,35.9947,36.0159,79146.1412
2007-07-19 13:20:00,67.98,68.09,67.97,68.06,114504.65243568692,36.0159,36.0742,36.0106,36.0583,114504.6524
2007-07-19 13:25:00,68.06,68.07,68.01,68.04,89217.29611384784,36.0583,36.0636,36.0318,36.0477,89217.2961
2007-07-19 13:30:00,68.03,68.04,67.91,67.93,54844.006568144505,36.0424,36.0477,35.9788,35.9894,54844.0066
2007-07-19 13:35:00,67.93,67.98,67.85,67.96,89107.82703886152,35.9894,36.0159,35.947,36.0053,89107.827
2007-07-19 13:40:00,67.96,67.99,67.94,67.96,54953.47564313082,36.0053,36.0212,35.9947,36.0053,54953.4756
2007-07-19 13:45:00,67.96,68.02,67.93,67.98,76081.00711548988,36.0053,36.0371,35.9894,36.0159,76081.0071
2007-07-19 13:50:00,67.98,68.06,67.94,68.06,130925.01368363436,36.0159,36.0583,35.9947,36.0583,130925.0137
2007-07-19 13:55:00,68.06,68.08,68.02,68.05,73015.87301587302,36.0583,36.0689,36.0371,36.053,73015.873
2007-07-19 14:00:00,68.06,68.1,67.92,68.02,140120.41598248496,36.0583,36.0795,35.9841,36.0371,140120.416
2007-07-19 14:05:00,68.03,68.06,67.95,67.99,73563.2183908046,36.0424,36.0583,36.0,36.0212,73563.2184
2007-07-19 14:10:00,67.99,68.0,67.8,67.99,107936.50793650794,36.0212,36.0265,35.9205,36.0212,107936.5079
2007-07-19 14:15:00,67.98,67.98,67.83,67.92,97208.53858784892,36.0159,36.0159,35.9364,35.9841,97208.5386
2007-07-19 14:20:00,67.91,68.03,67.83,67.94,97865.35303776684,35.9788,36.0424,35.9364,35.9947,97865.353
2007-07-19 14:25:00,67.94,67.98,67.85,67.87,89545.7033388068,35.9947,36.0159,35.947,35.9576,89545.7033
2007-07-19 14:30:00,67.87,67.97,67.84,67.91,96004.37876299946,35.9576,36.0106,35.9417,35.9788,96004.3788
2007-07-19 14:35:00,67.92,67.92,67.8,67.83,106841.81718664478,35.9841,35.9841,35.9205,35.9364,106841.8172
2007-07-19 14:40:00,67.82,67.85,67.71,67.77,161576.35467980296,35.9311,35.947,35.8728,35.9046,161576.3547
2007-07-19 14:45:00,67.77,67.92,67.74,67.91,63601.53256704981,35.9046,35.9841,35.8887,35.9788,63601.5326
2007-07-19 14:50:00,67.91,67.92,67.83,67.9,101915.70881226052,35.9788,35.9841,35.9364,35.9735,101915.7088
2007-07-19 14:55:00,67.9,67.95,67.89,67.92,76299.9452654625,35.9735,36.0,35.9682,35.9841,76299.9453
2007-07-19 15:00:00,67.92,67.96,67.89,67.94,114066.77613574166,35.9841,36.0053,35.9682,35.9947,114066.7761
2007-07-19 15:05:00,67.94,68.1,67.92,68.07,281663.929939792,35.9947,36.0795,35.9841,36.0636,281663.9299
2007-07-19 15:10:00,68.08,68.1,68.04,68.06,1402408.319649699,36.0689,36.0795,36.0477,36.0583,1402408.3196
2007-07-19 15:15:00,68.06,68.1,67.95,67.96,225068.41817186645,36.0583,36.0795,36.0,36.0053,225068.4182
2007-07-19 15:20:00,67.96,68.05,67.93,68.05,108812.26053639848,36.0053,36.053,35.9894,36.053,108812.2605
2007-07-19 15:25:00,68.06,68.07,67.99,68.03,200218.93814997264,36.0583,36.0636,36.0212,36.0424,200218.9381
2007-07-19 15:30:00,68.04,68.07,68.0,68.06,224083.1964969896,36.0477,36.0636,36.0265,36.0583,224083.1965
2007-07-19 15:35:00,68.06,68.21,68.04,68.18,253420.9085933224,36.0583,36.1377,36.0477,36.1218,253420.9086
2007-07-19 15:40:00,68.18,68.25,68.09,68.14,306951.2862616311,36.1218,36.1589,36.0742,36.1007,306951.2863
2007-07-19 15:45:00,68.13,68.16,68.07,68.08,154570.33388067872,36.0954,36.1113,36.0636,36.0689,154570.3339
2007-07-19 15:50:00,68.08,68.13,68.03,68.04,235686.9184455392,36.0689,36.0954,36.0424,36.0477,235686.9184
2007-07-19 15:55:00,68.03,68.08,68.01,68.06,237985.76902025176,36.0424,36.0689,36.0318,36.0583,237985.769
2007-07-20 09:30:00,67.87,67.92,67.28,67.46,967049.8084291188,35.9576,35.9841,35.645,35.7404,967049.8084
2007-07-20 09:35:00,67.44,67.82,67.31,67.64,268746.57909140666,35.7298,35.9311,35.6609,35.8358,268746.5791
2007-07-20 09:40:00,67.62,67.76,67.61,67.62,129173.50848385332,35.8252,35.8993,35.8199,35.8252,129173.5085
2007-07-20 09:45:00,67.62,67.65,67.48,67.56,286918.4455391352,35.8252,35.8411,35.751,35.7934,286918.4455
2007-07-20 09:50:00,67.56,67.66,67.47,67.54,250246.3054187192,35.7934,35.8464,35.7457,35.7828,250246.3054
2007-07-20 09:55:00,67.53,67.54,67.35,67.38,287794.1981390257,35.7775,35.7828,35.6821,35.698,287794.1981
2007-07-20 10:00:00,67.39,67.42,66.73,66.78,605254.5155993432,35.7033,35.7192,35.3536,35.3801,605254.5156
2007-07-20 10:05:00,66.78,67.14,66.76,67.13,285604.8166392994,35.3801,35.5709,35.3695,35.5656,285604.8166
2007-07-20 10:10:00,67.12,67.27,66.94,67.23,288013.1362889984,35.5603,35.6397,35.4649,35.6185,288013.1363
2007-07-20 10:15:00,67.22,67.26,67.05,67.09,185659.55117679256,35.6132,35.6344,35.5232,35.5444,185659.5512
2007-07-20 10:20:00,67.09,67.19,66.97,67.01,170224.41160372196,35.5444,35.5973,35.4808,35.502,170224.4116
2007-07-20 10:25:00,67.01,67.04,66.87,66.94,143295.01915708813,35.502,35.5179,35.4278,35.4649,143295.0192
2007-07-20 10:30:00,66.95,67.03,66.93,66.93,115599.34318555008,35.4702,35.5126,35.4596,35.4596,115599.3432
2007-07-20 10:35:00,66.95,67.22,66.94,67.1,181061.85002736727,35.4702,35.6132,35.4649,35.5497,181061.85
2007-07-20 10:40:00,67.1,67.19,67.02,67.08,127312.53420908592,35.5497,35.5973,35.5073,35.5391,127312.5342
2007-07-20 10:45:00,67.07,67.1,66.96,67.01,201642.0361247948,35.5338,35.5497,35.4755,35.502,201642.0361
2007-07-20 10:50:00,67.03,67.12,67.0,67.01,61521.6201423098,35.5126,35.5603,35.4967,35.502,61521.6201
2007-07-20 10:55:00,67.03,67.18,67.02,67.12,113191.02353585113,35.5126,35.592,35.5073,35.5603,113191.0235
2007-07-20 11:00:00,67.14,67.22,67.12,67.2,118007.66283524904,35.5709,35.6132,35.5603,35.6026,118007.6628
2007-07-20 11:05:00,67.21,67.23,67.01,67.13,175588.39627805146,35.6079,35.6185,35.502,35.5656,175588.3963
2007-07-20 11:10:00,67.14,67.15,66.88,66.92,248166.3929939792,35.5709,35.5762,35.4331,35.4543,248166.393
2007-07-20 11:15:00,66.92,66.92,66.75,66.79,144718.11713191023,35.4543,35.4543,35.3642,35.3854,144718.1171
2007-07-20 11:20:00,66.78,66.8,66.59,66.63,279693.48659003834,35.3801,35.3907,35.2795,35.3007,279693.4866
2007-07-20 11:25:00,66.62,66.69,66.59,66.69,150082.10180623975,35.2954,35.3324,35.2795,35.3324,150082.1018
2007-07-20 11:30:00,66.69,66.72,66.59,66.61,131253.42090859334,35.3324,35.3483,35.2795,35.2901,131253.4209
2007-07-20 11:35:00,66.62,66.67,66.37,66.4,208976.464148878,35.2954,35.3218,35.1629,35.1788,208976.4641
2007-07-20 11:40:00,66.41,66.54,66.38,66.41,177120.96332785988,35.1841,35.253,35.1682,35.1841,177120.9633
2007-07-20 11:45:00,66.43,66.45,66.38,66.41,85604.8166392994,35.1947,35.2053,35.1682,35.1841,85604.8166
2007-07-20 11:50:00,66.41,66.43,66.27,66.33,214230.9797482212,35.1841,35.1947,35.1099,35.1417,214230.9797
2007-07-20 11:55:00,66.33,66.35,66.27,66.28,106075.53366174056,35.1417,35.1523,35.1099,35.1152,106075.5337
2007-07-20 12:00:00,66.28,66.29,66.08,66.09,255829.2282430213,35.1152,35.1205,35.0093,35.0146,255829.2282
2007-07-20 12:05:00,66.08,66.17,66.03,66.17,250246.3054187192,35.0093,35.0569,34.9828,35.0569,250246.3054
2007-07-20 12:10:00,66.17,66.18,65.98,66.16,242583.47016967708,35.0569,35.0622,34.9563,35.0516,242583.4702
2007-07-20 12:15:00,66.16,66.16,65.92,65.95,267980.2955665025,35.0516,35.0516,34.9245,34.9404,267980.2956
2007-07-20 12:20:00,65.94,66.06,65.86,66.04,251888.341543514,34.9351,34.9987,34.8927,34.9881,251888.3415
2007-07-20 12:25:00,66.04,66.33,66.02,66.32,207662.83524904217,34.9881,35.1417,34.9775,35.1364,207662.8352
2007-07-20 12:30:00,66.31,66.46,66.26,66.46,274986.3163656267,35.1311,35.2106,35.1046,35.2106,274986.3164
2007-07-20 12:35:00,66.44,66.52,66.2,66.23,273344.28024083195,35.2,35.2424,35.0728,35.0887,273344.2802
2007-07-20 12:40:00,66.23,66.41,66.21,66.34,101696.7706622879,35.0887,35.1841,35.0781,35.147,101696.7707
2007-07-20 12:45:00,66.34,66.34,66.19,66.23,102244.11603721949,35.147,35.147,35.0675,35.0887,102244.116
2007-07-20 12:50:00,66.23,66.41,66.21,66.24,147235.90585659552,35.0887,35.1841,35.0781,35.094,147235.9059
2007-07-20 12:55:00,66.24,66.31,66.09,66.16,143623.42638204707,35.094,35.1311,35.0146,35.0516,143623.4264
2007-07-20 13:00:00,66.15,66.31,66.15,66.3,112753.14723590588,35.0464,35.1311,35.0464,35.1258,112753.1472
2007-07-20 13:05:00,66.29,66.32,66.22,66.26,83305.96606458676,35.1205,35.1364,35.0834,35.1046,83305.9661
2007-07-20 13:10:00,66.25,66.41,66.23,66.3,165736.179529283,35.0993,35.1841,35.0887,35.1258,165736.1795
2007-07-20 13:15:00,66.31,66.57,66.3,66.56,107827.03886152162,35.1311,35.2689,35.1258,35.2636,107827.0389
2007-07-20 13:20:00,66.56,66.7,66.53,66.69,276628.35249042144,35.2636,35.3377,35.2477,35.3324,276628.3525
2007-07-20 13:25:00,66.71,66.74,66.55,66.57,136836.34373289548,35.343,35.3589,35.2583,35.2689,136836.3437
2007-07-20 13:30:00,66.57,66.67,66.56,66.59,90968.80131362892,35.2689,35.3218,35.2636,35.2795,90968.8013
2007-07-20 13:35:00,66.59,66.73,66.5,66.72,118555.00821018063,35.2795,35.3536,35.2318,35.3483,118555.0082
2007-07-20 13:40:00,66.72,66.79,66.69,66.69,109688.013136289,35.3483,35.3854,35.3324,35.3324,109688.0131
2007-07-20 13:45:00,66.69,66.82,66.65,66.8,85166.94033935413,35.3324,35.4013,35.3113,35.3907,85166.9403
2007-07-20 13:50:00,66.8,66.9,66.79,66.8,115051.9978106185,35.3907,35.4437,35.3854,35.3907,115051.9978
2007-07-20 13:55:00,66.79,66.81,66.68,66.68,100602.07991242474,35.3854,35.396,35.3271,35.3271,100602.0799
2007-07-20 14:00:00,66.68,66.71,66.57,66.67,161795.2928297756,35.3271,35.343,35.2689,35.3218,161795.2928
2007-07-20 14:05:00,66.69,66.71,66.62,66.69,165079.3650793651,35.3324,35.343,35.2954,35.3324,165079.3651
2007-07-20 14:10:00,66.69,66.71,66.62,66.67,82977.5588396278,35.3324,35.343,35.2954,35.3218,82977.5588
2007-07-20 14:15:00,66.66,66.76,66.62,66.73,99178.98193760264,35.3166,35.3695,35.2954,35.3536,99178.9819
2007-07-20 14:20:00,66.71,66.87,66.7,66.84,113628.8998357964,35.343,35.4278,35.3377,35.4119,113628.8998
2007-07-20 14:25:00,66.84,66.86,66.65,66.68,111767.925561029,35.4119,35.4225,35.3113,35.3271,111767.9256
2007-07-20 14:30:00,66.68,66.68,66.57,66.57,157854.4061302682,35.3271,35.3271,35.2689,35.2689,157854.4061
2007-07-20 14:35:00,66.58,66.59,66.43,66.47,192337.16475095783,35.2742,35.2795,35.1947,35.2159,192337.1648
2007-07-20 14:40:00,66.48,66.51,66.46,66.48,94143.40448823207,35.2212,35.2371,35.2106,35.2212,94143.4045
2007-07-20 14:45:00,66.48,66.59,66.44,66.56,118773.94636015326,35.2212,35.2795,35.2,35.2636,118773.9464
2007-07-20 14:50:00,66.56,66.6,66.48,66.49,99616.8582375479,35.2636,35.2848,35.2212,35.2265,99616.8582
2007-07-20 14:55:00,66.49,66.58,66.45,66.53,112972.0853858785,35.2265,35.2742,35.2053,35.2477,112972.0854
2007-07-20 15:00:00,66.53,66.63,66.5,66.62,96332.7859879584,35.2477,35.3007,35.2318,35.2954,96332.786
2007-07-20 15:05:00,66.63,66.7,66.51,66.51,171647.50957854406,35.3007,35.3377,35.2371,35.2371,171647.5096
2007-07-20 15:10:00,66.51,66.52,66.36,66.39,192665.5719759168,35.2371,35.2424,35.1576,35.1735,192665.572
2007-07-20 15:15:00,66.39,66.6,66.39,66.6,222879.0366721401,35.1735,35.2848,35.1735,35.2848,222879.0367
2007-07-20 15:20:00,66.61,66.73,66.6,66.62,237766.8308702792,35.2901,35.3536,35.2848,35.2954,237766.8309
2007-07-20 15:25:00,66.62,66.69,66.57,66.69,150519.978106185,35.2954,35.3324,35.2689,35.3324,150519.9781
2007-07-20 15:30:00,66.69,66.71,66.62,66.62,233278.5987958402,35.3324,35.343,35.2954,35.2954,233278.5988
2007-07-20 15:35:00,66.62,66.63,66.5,66.54,246962.23316912973,35.2954,35.3007,35.2318,35.253,246962.2332
2007-07-20 15:40:00,66.55,66.7,66.54,66.7,248604.26929392447,35.2583,35.3377,35.253,35.3377,248604.2693
2007-07-20 15:45:00,66.7,66.7,66.63,66.68,239299.3979200876,35.3377,35.3377,35.3007,35.3271,239299.3979
2007-07-20 15:50:00,66.68,66.72,66.61,66.68,275643.13081554463,35.3271,35.3483,35.2901,35.3271,275643.1308
2007-07-20 15:55:00,66.68,66.8,66.65,66.72,526765.1888341544,35.3271,35.3907,35.3113,35.3483,526765.1888
2007-07-23 09:30:00,66.9,67.1,66.75,66.99,464586.75424192665,35.4437,35.5497,35.3642,35.4914,464586.7542
2007-07-23 09:35:00,66.99,67.03,66.66,66.66,242802.4083196497,35.4914,35.5126,35.3166,35.3166,242802.4083
2007-07-23 09:40:00,66.66,66.81,66.05,66.09,367268.7465790914,35.3166,35.396,34.9934,35.0146,367268.7466
2007-07-23 09:45:00,66.1,66.24,66.0,66.2,299397.9200875753,35.0199,35.094,34.9669,35.0728,299397.9201
2007-07-23 09:50:00,66.19,66.4,66.16,66.28,171428.57142857145,35.0675,35.1788,35.0516,35.1152,171428.5714
2007-07-23 09:55:00,66.27,66.29,66.08,66.15,195073.89162561577,35.1099,35.1205,35.0093,35.0464,195073.8916
2007-07-23 10:00:00,66.15,66.26,65.97,66.09,212479.47454844008,35.0464,35.1046,34.951,35.0146,212479.4745
2007-07-23 10:05:00,66.08,66.3,65.94,66.27,238314.17624521075,35.0093,35.1258,34.9351,35.1099,238314.1762
2007-07-23 10:10:00,66.28,66.55,66.27,66.53,161685.82375478928,35.1152,35.2583,35.1099,35.2477,161685.8238
2007-07-23 10:15:00,66.52,66.7,66.49,66.65,180186.09742747675,35.2424,35.3377,35.2265,35.3113,180186.0974
2007-07-23 10:20:00,66.65,66.67,66.4,66.42,98522.16748768474,35.3113,35.3218,35.1788,35.1894,98522.1675
2007-07-23 10:25:00,66.42,66.47,66.32,66.35,148768.47290640394,35.1894,35.2159,35.1364,35.1523,148768.4729
2007-07-23 10:30:00,66.37,66.43,66.23,66.36,127203.06513409964,35.1629,35.1947,35.0887,35.1576,127203.0651
2007-07-23 10:35:00,66.36,66.51,66.31,66.34,119978.10618500276,35.1576,35.2371,35.1311,35.147,119978.1062
2007-07-23 10:40:00,66.34,66.35,66.16,66.18,127969.34865900384,35.147,35.1523,35.0516,35.0622,127969.3487
2007-07-23 10:45:00,66.16,66.18,65.98,66.08,284948.0021893815,35.0516,35.0622,34.9563,35.0093,284948.0022
2007-07-23 10:50:00,66.08,66.37,66.06,66.27,148221.12753147236,35.0093,35.1629,34.9987,35.1099,148221.1275
2007-07-23 10:55:00,66.27,66.55,66.27,66.52,131472.35905856595,35.1099,35.2583,35.1099,35.2424,131472.3591
2007-07-23 11:00:00,66.52,66.58,66.45,66.45,141434.04488232074,35.2424,35.2742,35.2053,35.2053,141434.0449
2007-07-23 11:05:00,66.45,66.61,66.44,66.53,134756.43130815544,35.2053,35.2901,35.2,35.2477,134756.4313
2007-07-23 11:10:00,66.52,66.6,66.48,66.58,82758.62068965517,35.2424,35.2848,35.2212,35.2742,82758.6207
2007-07-23 11:15:00,66.57,66.69,66.57,66.68,93486.5900383142,35.2689,35.3324,35.2689,35.3271,93486.59
2007-07-23 11:20:00,66.68,66.76,66.63,66.69,222660.0985221675,35.3271,35.3695,35.3007,35.3324,222660.0985
2007-07-23 11:25:00,66.68,66.89,66.68,66.88,193760.26272578,35.3271,35.4384,35.3271,35.4331,193760.2627
2007-07-23 11:30:00,66.88,67.09,66.88,67.09,288779.4198139026,35.4331,35.5444,35.4331,35.5444,288779.4198
2007-07-23 11:35:00,67.07,67.13,66.93,66.94,113409.96168582376,35.5338,35.5656,35.4596,35.4649,113409.9617
2007-07-23 11:40:00,66.93,66.98,66.89,66.91,83634.3732895457,35.4596,35.4861,35.4384,35.449,83634.3733
2007-07-23 11:45:00,66.9,66.91,66.81,66.9,163984.67432950193,35.4437,35.449,35.396,35.4437,163984.6743
2007-07-23 11:50:00,66.9,66.98,66.83,66.85,191242.4740010947,35.4437,35.4861,35.4066,35.4172,191242.474
2007-07-23 11:55:00,66.85,66.94,66.84,66.91,78817.73399014778,35.4172,35.4649,35.4119,35.449,78817.734
2007-07-23 12:00:00,66.91,66.91,66.73,66.87,118007.66283524904,35.449,35.449,35.3536,35.4278,118007.6628
2007-07-23 12:05:00,66.86,66.88,66.74,66.8,91844.55391351944,35.4225,35.4331,35.3589,35.3907,91844.5539
2007-07-23 12:10:00,66.8,66.87,66.8,66.87,54296.66119321292,35.3907,35.4278,35.3907,35.4278,54296.6612
2007-07-23 12:15:00,66.87,66.89,66.79,66.79,72249.5894909688,35.4278,35.4384,35.3854,35.3854,72249.5895
2007-07-23 12:20:00,66.79,66.84,66.76,66.79,67104.54296661193,35.3854,35.4119,35.3695,35.3854,67104.543
2007-07-23 12:25:00,66.79,66.9,66.78,66.9,48056.923918992885,35.3854,35.4437,35.3801,35.4437,48056.9239
2007-07-23 12:30:00,66.9,67.02,66.87,67.01,98193.7602627258,35.4437,35.5073,35.4278,35.502,98193.7603
2007-07-23 12:35:00,67.01,67.02,66.95,66.99,82977.5588396278,35.502,35.5073,35.4702,35.4914,82977.5588
2007-07-23 12:40:00,66.98,67.06,66.98,67.05,63492.06349206349,35.4861,35.5285,35.4861,35.5232,63492.0635
2007-07-23 12:45:00,67.05,67.07,67.03,67.07,110344.8275862069,35.5232,35.5338,35.5126,35.5338,110344.8276
2007-07-23 12:50:00,67.06,67.08,67.04,67.07,59989.05309250137,35.5285,35.5391,35.5179,35.5338,59989.0531
2007-07-23 12:55:00,67.07,67.07,67.02,67.06,127422.00328407226,35.5338,35.5338,35.5073,35.5285,127422.0033
2007-07-23 13:00:00,67.06,67.1,67.01,67.04,108045.97701149424,35.5285,35.5497,35.502,35.5179,108045.977
2007-07-23 13:05:00,67.05,67.14,67.04,67.09,107389.16256157636,35.5232,35.5709,35.5179,35.5444,107389.1626
2007-07-23 13:10:00,67.09,67.12,67.01,67.09,64805.69239189929,35.5444,35.5603,35.502,35.5444,64805.6924
2007-07-23 13:15:00,67.08,67.16,67.05,67.05,118992.88451012588,35.5391,35.5815,35.5232,35.5232,118992.8845
2007-07-23 13:20:00,67.05,67.11,67.0,67.05,83853.31143951834,35.5232,35.555,35.4967,35.5232,83853.3114
2007-07-23 13:25:00,67.06,67.1,67.0,67.07,52764.09414340449,35.5285,35.5497,35.4967,35.5338,52764.0941
2007-07-23 13:30:00,67.06,67.14,67.06,67.13,55610.29009304872,35.5285,35.5709,35.5285,35.5656,55610.2901
2007-07-23 13:35:00,67.12,67.22,67.11,67.19,78160.9195402299,35.5603,35.6132,35.555,35.5973,78160.9195
2007-07-23 13:40:00,67.19,67.19,67.05,67.05,157744.9370552819,35.5973,35.5973,35.5232,35.5232,157744.9371
2007-07-23 13:45:00,67.06,67.12,67.03,67.04,222550.6294471812,35.5285,35.5603,35.5126,35.5179,222550.6294
2007-07-23 13:50:00,67.04,67.06,66.96,67.06,76737.82156540778,35.5179,35.5285,35.4755,35.5285,76737.8216
2007-07-23 13:55:00,67.05,67.05,66.91,66.96,111548.98741105638,35.5232,35.5232,35.449,35.4755,111548.9874
2007-07-23 14:00:00,66.97,67.01,66.88,66.94,98412.69841269842,35.4808,35.502,35.4331,35.4649,98412.6984
2007-07-23 14:05:00,66.95,66.95,66.79,66.92,142966.6119321292,35.4702,35.4702,35.3854,35.4543,142966.6119
2007-07-23 14:10:00,66.93,66.95,66.82,66.86,126984.12698412698,35.4596,35.4702,35.4013,35.4225,126984.127
2007-07-23 14:15:00,66.87,66.89,66.73,66.86,130706.07553366174,35.4278,35.4384,35.3536,35.4225,130706.0755
2007-07-23 14:20:00,66.85,66.88,66.77,66.79,185331.14395183363,35.4172,35.4331,35.3748,35.3854,185331.144
2007-07-23 14:25:00,66.8,67.1,66.69,66.71,188724.6852764094,35.3907,35.5497,35.3324,35.343,188724.6853
2007-07-23 14:30:00,66.71,66.78,66.71,66.73,114285.71428571428,35.343,35.3801,35.343,35.3536,114285.7143
2007-07-23 14:35:00,66.74,66.82,66.73,66.79,113300.49261083743,35.3589,35.4013,35.3536,35.3854,113300.4926
2007-07-23 14:40:00,66.79,66.97,66.78,66.93,86261.6310892173,35.3854,35.4808,35.3801,35.4596,86261.6311
2007-07-23 14:45:00,66.94,67.11,66.93,67.08,108045.97701149424,35.4649,35.555,35.4596,35.5391,108045.977
2007-07-23 14:50:00,67.08,67.1,66.97,66.98,121291.73508483854,35.5391,35.5497,35.4808,35.4861,121291.7351
2007-07-23 14:55:00,66.97,67.01,66.96,66.97,68637.11001642037,35.4808,35.502,35.4755,35.4808,68637.11
2007-07-23 15:00:00,66.98,67.01,66.81,66.87,115489.87411056376,35.4861,35.502,35.396,35.4278,115489.8741
2007-07-23 15:05:00,66.87,66.9,66.82,66.86,103995.62123700057,35.4278,35.4437,35.4013,35.4225,103995.6212
2007-07-23 15:10:00,66.86,66.88,66.8,66.87,154022.98850574714,35.4225,35.4331,35.3907,35.4278,154022.9885
2007-07-23 15:15:00,66.87,66.9,66.8,66.83,156650.24630541872,35.4278,35.4437,35.3907,35.4066,156650.2463
2007-07-23 15:20:00,66.82,66.87,66.8,66.82,134099.61685823754,35.4013,35.4278,35.3907,35.4013,134099.6169
2007-07-23 15:25:00,66.82,66.85,66.74,66.77,104214.55938697318,35.4013,35.4172,35.3589,35.3748,104214.5594
2007-07-23 15:30:00,66.77,66.77,66.62,66.73,147783.2512315271,35.3748,35.3748,35.2954,35.3536,147783.2512
2007-07-23 15:35:00,66.72,66.72,66.53,66.61,200656.8144499179,35.3483,35.3483,35.2477,35.2901,200656.8144
2007-07-23 15:40:00,66.59,66.62,66.44,66.47,176902.02517788726,35.2795,35.2954,35.2,35.2159,176902.0252
2007-07-23 15:45:00,66.47,66.48,66.27,66.39,300711.5489874111,35.2159,35.2212,35.1099,35.1735,300711.549
2007-07-23 15:50:00,66.4,66.73,66.4,66.49,273453.7493158183,35.1788,35.3536,35.1788,35.2265,273453.7493
2007-07-23 15:55:00,66.49,66.52,66.35,66.37,235249.04214559388,35.2265,35.2424,35.1523,35.1629,235249.0421
2007-07-24 09:30:00,65.69,65.69,63.2,64.03,1666776.1357416532,34.8026,34.8026,33.4834,33.9232,1666776.1357
2007-07-24 09:35:00,64.04,64.31,64.04,64.08,437766.8308702792,33.9285,34.0715,33.9285,33.9497,437766.8309
2007-07-24 09:40:00,64.12,64.33,63.81,63.95,379529.2829775589,33.9709,34.0821,33.8066,33.8808,379529.283
2007-07-24 09:45:00,63.94,64.49,63.94,64.28,497427.4767378216,33.8755,34.1669,33.8755,34.0556,497427.4767
2007-07-24 09:50:00,64.29,64.3,63.98,64.04,434044.8823207444,34.0609,34.0662,33.8967,33.9285,434044.8823
2007-07-24 09:55:00,64.04,64.31,64.04,64.17,288122.6053639847,33.9285,34.0715,33.9285,33.9973,288122.6054
2007-07-24 10:00:00,64.18,64.46,64.16,64.46,233497.5369458128,34.0026,34.151,33.992,34.151,233497.5369
2007-07-24 10:05:00,64.46,64.47,64.23,64.3,295785.44061302685,34.151,34.1563,34.0291,34.0662,295785.4406
2007-07-24 10:10:00,64.3,64.37,64.26,64.33,148659.00383141762,34.0662,34.1033,34.045,34.0821,148659.0038
2007-07-24 10:15:00,64.33,64.49,64.32,64.45,344937.0552818829,34.0821,34.1669,34.0768,34.1457,344937.0553
2007-07-24 10:20:00,64.45,64.5,64.3,64.31,214997.2632731253,34.1457,34.1722,34.0662,34.0715,214997.2633
2007-07-24 10:25:00,64.31,64.55,64.22,64.26,314395.1833607006,34.0715,34.1987,34.0238,34.045,314395.1834
2007-07-24 10:30:00,64.26,64.34,64.17,64.19,210071.1548987411,34.045,34.0874,33.9973,34.0079,210071.1549
2007-07-24 10:35:00,64.17,64.35,64.17,64.35,134975.3694581281,33.9973,34.0927,33.9973,34.0927,134975.3695
2007-07-24 10:40:00,64.35,64.46,64.32,64.36,264696.223316913,34.0927,34.151,34.0768,34.098,264696.2233
2007-07-24 10:45:00,64.36,64.41,64.33,64.38,148440.065681445,34.098,34.1245,34.0821,34.1086,148440.0657
2007-07-24 10:50:00,64.38,64.45,64.36,64.44,194417.07717569784,34.1086,34.1457,34.098,34.1404,194417.0772
2007-07-24 10:55:00,64.44,64.61,64.39,64.53,271154.89874110563,34.1404,34.2305,34.1139,34.1881,271154.8987
2007-07-24 11:00:00,64.53,64.58,64.4,64.55,120306.51340996168,34.1881,34.2146,34.1192,34.1987,120306.5134
2007-07-24 11:05:00,64.55,64.6,64.52,64.57,217843.4592227696,34.1987,34.2252,34.1828,34.2093,217843.4592
2007-07-24 11:10:00,64.57,64.62,64.52,64.55,131581.82813355228,34.2093,34.2358,34.1828,34.1987,131581.8281
2007-07-24 11:15:00,64.56,64.6,64.5,64.52,122058.01860974276,34.204,34.2252,34.1722,34.1828,122058.0186
2007-07-24 11:20:00,64.51,64.55,64.42,64.53,218719.2118226601,34.1775,34.1987,34.1298,34.1881,218719.2118
2007-07-24 11:25:00,64.53,64.57,64.41,64.47,134646.96223316912,34.1881,34.2093,34.1245,34.1563,134646.9622
2007-07-24 11:30:00,64.47,64.47,64.37,64.41,126546.25068418172,34.1563,34.1563,34.1033,34.1245,126546.2507
2007-07-24 11:35:00,64.42,64.43,64.3,64.37,144280.24083196497,34.1298,34.1351,34.0662,34.1033,144280.2408
2007-07-24 11:40:00,64.37,64.37,64.22,64.26,171647.50957854406,34.1033,34.1033,34.0238,34.045,171647.5096
2007-07-24 11:45:00,64.28,64.3,64.07,64.13,263601.53256704984,34.0556,34.0662,33.9444,33.9762,263601.5326
2007-07-24 11:50:00,64.12,64.21,64.01,64.01,352162.0142309798,33.9709,34.0185,33.9126,33.9126,352162.0142
2007-07-24 11:55:00,64.02,64.18,63.91,64.18,282758.6206896552,33.9179,34.0026,33.8596,34.0026,282758.6207
2007-07-24 12:00:00,64.18,64.33,64.17,64.32,165626.71045429667,34.0026,34.0821,33.9973,34.0768,165626.7105
2007-07-24 12:05:00,64.32,64.33,64.13,64.3,180405.03557744937,34.0768,34.0821,33.9762,34.0662,180405.0356
2007-07-24 12:10:00,64.31,64.37,64.12,64.2,207662.83524904217,34.0715,34.1033,33.9709,34.0132,207662.8352
2007-07-24 12:15:00,64.19,64.26,64.13,64.19,84072.24958949097,34.0079,34.045,33.9762,34.0079,84072.2496
2007-07-24 12:20:00,64.17,64.4,64.16,64.4,145812.8078817734,33.9973,34.1192,33.992,34.1192,145812.8079
2007-07-24 12:25:00,64.39,64.49,64.38,64.48,122933.77120963328,34.1139,34.1669,34.1086,34.1616,122933.7712
2007-07-24 12:30:00,64.48,64.56,64.35,64.4,161029.00930487138,34.1616,34.204,34.0927,34.1192,161029.0093
2007-07-24 12:35:00,64.4,64.4,64.26,64.28,172413.7931034483,34.1192,34.1192,34.045,34.0556,172413.7931
2007-07-24 12:40:00,64.28,64.53,64.26,64.52,162561.5763546798,34.0556,34.1881,34.045,34.1828,162561.5764
2007-07-24 12:45:00,64.52,64.53,64.34,64.36,138697.31800766283,34.1828,34.1881,34.0874,34.098,138697.318
2007-07-24 12:50:00,64.37,64.47,64.37,64.47,123481.11658456486,34.1033,34.1563,34.1033,34.1563,123481.1166
2007-07-24 12:55:00,64.47,64.55,64.41,64.49,184126.9841269841,34.1563,34.1987,34.1245,34.1669,184126.9841
2007-07-24 13:00:00,64.47,64.63,64.46,64.55,171319.10235358513,34.1563,34.2411,34.151,34.1987,171319.1024
2007-07-24 13:05:00,64.56,64.62,64.49,64.6,102134.64696223318,34.204,34.2358,34.1669,34.2252,102134.647
2007-07-24 13:10:00,64.61,64.64,64.58,64.59,94143.40448823207,34.2305,34.2464,34.2146,34.2199,94143.4045
2007-07-24 13:15:00,64.59,64.61,64.55,64.58,123809.52380952382,34.2199,34.2305,34.1987,34.2146,123809.5238
2007-07-24 13:20:00,64.58,64.82,64.58,64.79,168582.37547892722,34.2146,34.3417,34.2146,34.3258,168582.3755
2007-07-24 13:25:00,64.79,64.87,64.78,64.78,233278.5987958402,34.3258,34.3682,34.3205,34.3205,233278.5988
2007-07-24 13:30:00,64.78,64.86,64.73,64.85,100273.6726874658,34.3205,34.3629,34.294,34.3576,100273.6727
2007-07-24 13:35:00,64.85,64.86,64.74,64.74,114504.65243568692,34.3576,34.3629,34.2993,34.2993,114504.6524
2007-07-24 13:40:00,64.74,64.76,64.65,64.66,85385.87848932677,34.2993,34.3099,34.2516,34.2569,85385.8785
2007-07-24 13:45:00,64.66,64.66,64.44,64.47,170662.28790366722,34.2569,34.2569,34.1404,34.1563,170662.2879
2007-07-24 13:50:00,64.47,64.47,64.31,64.39,152271.48330596607,34.1563,34.1563,34.0715,34.1139,152271.4833
2007-07-24 13:55:00,64.41,64.45,64.36,64.41,70279.14614121511,34.1245,34.1457,34.098,34.1245,70279.1461
2007-07-24 14:00:00,64.41,64.57,64.37,64.48,174712.64367816094,34.1245,34.2093,34.1033,34.1616,174712.6437
2007-07-24 14:05:00,64.49,64.54,64.31,64.49,172085.38587848932,34.1669,34.1934,34.0715,34.1669,172085.3859
2007-07-24 14:10:00,64.49,64.7,64.44,64.6,181937.60262725785,34.1669,34.2781,34.1404,34.2252,181937.6026
2007-07-24 14:15:00,64.59,64.67,64.48,64.52,234044.8823207444,34.2199,34.2622,34.1616,34.1828,234044.8823
2007-07-24 14:20:00,64.52,64.67,64.45,64.54,268089.7646414888,34.1828,34.2622,34.1457,34.1934,268089.7646
2007-07-24 14:25:00,64.54,64.58,64.5,64.58,184674.3295019157,34.1934,34.2146,34.1722,34.2146,184674.3295
2007-07-24 14:30:00,64.58,64.58,64.44,64.47,144170.77175697865,34.2146,34.2146,34.1404,34.1563,144170.7718
2007-07-24 14:35:00,64.47,64.56,64.31,64.31,162780.51450465244,34.1563,34.204,34.0715,34.0715,162780.5145
2007-07-24 14:40:00,64.3,64.44,64.26,64.39,197044.33497536948,34.0662,34.1404,34.045,34.1139,197044.335
2007-07-24 14:45:00,64.41,64.53,64.33,64.51,203065.13409961687,34.1245,34.1881,34.0821,34.1775,203065.1341
2007-07-24 14:50:00,64.52,64.64,64.48,64.63,237547.89272030653,34.1828,34.2464,34.1616,34.2411,237547.8927
2007-07-24 14:55:00,64.63,64.64,64.5,64.51,165626.71045429667,34.2411,34.2464,34.1722,34.1775,165626.7105
2007-07-24 15:00:00,64.51,64.54,64.4,64.47,251012.58894362344,34.1775,34.1934,34.1192,34.1563,251012.5889
2007-07-24 15:05:00,64.47,64.53,64.32,64.36,316256.157635468,34.1563,34.1881,34.0768,34.098,316256.1576
2007-07-24 15:10:00,64.36,64.49,64.27,64.46,293705.5281882868,34.098,34.1669,34.0503,34.151,293705.5282
2007-07-24 15:15:00,64.46,64.58,64.42,64.57,236891.07827038865,34.151,34.2146,34.1298,34.2093,236891.0783
2007-07-24 15:20:00,64.57,64.59,64.49,64.52,416310.8921729612,34.2093,34.2199,34.1669,34.1828,416310.8922
2007-07-24 15:25:00,64.52,64.63,64.46,64.53,374931.5818281336,34.1828,34.2411,34.151,34.1881,374931.5818
2007-07-24 15:30:00,64.54,64.63,64.51,64.62,251669.4033935413,34.1934,34.2411,34.1775,34.2358,251669.4034
2007-07-24 15:35:00,64.63,64.63,64.36,64.43,458675.4241926656,34.2411,34.2411,34.098,34.1351,458675.4242
2007-07-24 15:40:00,64.43,64.45,64.22,64.28,413136.288998358,34.1351,34.1457,34.0238,34.0556,413136.289
2007-07-24 15:45:00,64.29,64.42,64.27,64.42,259551.1767925561,34.0609,34.1298,34.0503,34.1298,259551.1768
2007-07-24 15:50:00,64.41,64.53,64.38,64.5,414668.8560481664,34.1245,34.1881,34.1086,34.1722,414668.856
2007-07-24 15:55:00,64.5,64.63,64.48,64.61,512096.332785988,34.1722,34.2411,34.1616,34.2305,512096.3328
2007-07-25 09:30:00,65.04,65.04,64.63,64.84,614121.5106732348,34.4583,34.4583,34.2411,34.3523,614121.5107
2007-07-25 09:35:00,64.8,64.95,64.77,64.9,205582.9228243021,34.3311,34.4106,34.3152,34.3841,205582.9228
2007-07-25 09:40:00,64.9,64.9,64.78,64.81,207662.83524904217,34.3841,34.3841,34.3205,34.3364,207662.8352
2007-07-25 09:45:00,64.82,64.85,64.75,64.77,216639.29939792008,34.3417,34.3576,34.3046,34.3152,216639.2994
2007-07-25 09:50:00,64.77,64.87,64.77,64.81,164860.42692939244,34.3152,34.3682,34.3152,34.3364,164860.4269
2007-07-25 09:55:00,64.81,64.83,64.68,64.68,156869.18445539137,34.3364,34.347,34.2675,34.2675,156869.1845
2007-07-25 10:00:00,64.68,64.79,64.58,64.77,332676.51888341544,34.2675,34.3258,34.2146,34.3152,332676.5189
2007-07-25 10:05:00,64.77,64.95,64.71,64.82,450246.3054187193,34.3152,34.4106,34.2834,34.3417,450246.3054
2007-07-25 10:10:00,64.82,64.88,64.76,64.77,220580.18609742748,34.3417,34.3735,34.3099,34.3152,220580.1861
2007-07-25 10:15:00,64.77,64.91,64.77,64.9,325013.6836343733,34.3152,34.3894,34.3152,34.3841,325013.6836
2007-07-25 10:20:00,64.9,64.9,64.79,64.79,239080.4597701149,34.3841,34.3841,34.3258,34.3258,239080.4598
2007-07-25 10:25:00,64.79,64.88,64.72,64.81,652216.7487684729,34.3258,34.3735,34.2887,34.3364,652216.7488
2007-07-25 10:30:00,64.81,64.81,63.91,63.96,866995.0738916256,34.3364,34.3364,33.8596,33.8861,866995.0739
2007-07-25 10:35:00,63.94,64.17,63.73,63.92,368801.3136288999,33.8755,33.9973,33.7642,33.8649,368801.3136
2007-07-25 10:40:00,63.9,63.9,63.12,63.13,442911.8773946361,33.8543,33.8543,33.4411,33.4464,442911.8774
2007-07-25 10:45:00,63.1,63.26,62.26,62.36,799014.7783251231,33.4305,33.5152,32.9854,33.0384,799014.7783
2007-07-25 10:50:00,62.36,63.2,61.69,63.14,515818.2813355227,33.0384,33.4834,32.6834,33.4516,515818.2813
2007-07-25 10:55:00,63.14,63.94,63.03,63.17,394854.9534756431,33.4516,33.8755,33.3934,33.4675,394854.9535
2007-07-25 11:00:00,63.17,63.54,63.14,63.53,258456.4860426929,33.4675,33.6636,33.4516,33.6583,258456.486
2007-07-25 11:05:00,63.52,63.63,63.48,63.55,218938.1499726328,33.653,33.7113,33.6318,33.6689,218938.15
2007-07-25 11:10:00,63.58,63.81,63.57,63.63,208538.5878489327,33.6848,33.8066,33.6795,33.7113,208538.5878
2007-07-25 11:15:00,63.63,63.68,63.29,63.49,273891.62561576354,33.7113,33.7377,33.5311,33.6371,273891.6256
2007-07-25 11:20:00,63.49,63.53,63.22,63.37,247071.70224411605,33.6371,33.6583,33.494,33.5735,247071.7022
2007-07-25 11:25:00,63.37,63.78,63.33,63.75,291735.08483853313,33.5735,33.7907,33.5523,33.7748,291735.0848
2007-07-25 11:30:00,63.76,63.94,63.58,63.61,267542.4192665572,33.7801,33.8755,33.6848,33.7007,267542.4193
2007-07-25 11:35:00,63.6,63.9,63.49,63.87,216858.2375478928,33.6954,33.8543,33.6371,33.8384,216858.2375
2007-07-25 11:40:00,63.88,64.0,63.75,63.98,304542.96661193215,33.8437,33.9073,33.7748,33.8967,304542.9666
2007-07-25 11:45:00,63.98,63.98,63.76,63.79,136945.81280788177,33.8967,33.8967,33.7801,33.796,136945.8128
2007-07-25 11:50:00,63.81,63.89,63.69,63.74,201642.0361247948,33.8066,33.849,33.743,33.7695,201642.0361
2007-07-25 11:55:00,63.73,63.79,63.67,63.74,235467.9802955665,33.7642,33.796,33.7324,33.7695,235467.9803
2007-07-25 12:00:00,63.74,63.81,63.6,63.63,159058.5659551177,33.7695,33.8066,33.6954,33.7113,159058.566
2007-07-25 12:05:00,63.66,63.71,63.56,63.62,175807.3344280241,33.7271,33.7536,33.6742,33.706,175807.3344
2007-07-25 12:10:00,63.61,63.67,63.53,63.6,315708.8122605364,33.7007,33.7324,33.6583,33.6954,315708.8123
2007-07-25 12:15:00,63.61,63.73,63.6,63.63,81116.58456486043,33.7007,33.7642,33.6954,33.7113,81116.5846
2007-07-25 12:20:00,63.63,63.73,63.62,63.65,69293.92446633826,33.7113,33.7642,33.706,33.7218,69293.9245
2007-07-25 12:25:00,63.65,63.72,63.63,63.65,138259.44170771755,33.7218,33.7589,33.7113,33.7218,138259.4417
2007-07-25 12:30:00,63.67,63.83,63.65,63.83,121291.73508483854,33.7324,33.8172,33.7218,33.8172,121291.7351
2007-07-25 12:35:00,63.82,63.93,63.67,63.92,114285.71428571428,33.8119,33.8702,33.7324,33.8649,114285.7143
2007-07-25 12:40:00,63.92,63.95,63.81,63.82,251778.87246852764,33.8649,33.8808,33.8066,33.8119,251778.8725
2007-07-25 12:45:00,63.81,63.92,63.8,63.85,72468.52764094144,33.8066,33.8649,33.8013,33.8278,72468.5276
2007-07-25 12:50:00,63.86,63.86,63.72,63.84,129939.79200875752,33.8331,33.8331,33.7589,33.8225,129939.792
2007-07-25 12:55:00,63.84,63.94,63.84,63.93,109140.6677613574,33.8225,33.8755,33.8225,33.8702,109140.6678
2007-07-25 13:00:00,63.94,64.01,63.91,63.92,219923.3716475096,33.8755,33.9126,33.8596,33.8649,219923.3716
2007-07-25 13:05:00,63.93,63.99,63.91,63.94,158401.7515051998,33.8702,33.902,33.8596,33.8755,158401.7515
2007-07-25 13:10:00,63.94,63.95,63.78,63.88,186644.7728516694,33.8755,33.8808,33.7907,33.8437,186644.7729
2007-07-25 13:15:00,63.87,63.92,63.77,63.86,111877.39463601532,33.8384,33.8649,33.7854,33.8331,111877.3946
2007-07-25 13:20:00,63.87,63.92,63.76,63.8,73344.28024083197,33.8384,33.8649,33.7801,33.8013,73344.2802
2007-07-25 13:25:00,63.8,63.94,63.73,63.73,86699.50738916257,33.8013,33.8755,33.7642,33.7642,86699.5074
2007-07-25 13:30:00,63.73,63.78,63.67,63.75,83853.31143951834,33.7642,33.7907,33.7324,33.7748,83853.3114
2007-07-25 13:35:00,63.76,63.79,63.7,63.73,79912.42474001095,33.7801,33.796,33.7483,33.7642,79912.4247
2007-07-25 13:40:00,63.73,63.92,63.71,63.92,93377.12096332786,33.7642,33.8649,33.7536,33.8649,93377.121
2007-07-25 13:45:00,63.93,63.93,63.75,63.79,45210.72796934866,33.8702,33.8702,33.7748,33.796,45210.728
2007-07-25 13:50:00,63.8,63.81,63.56,63.63,138697.31800766283,33.8013,33.8066,33.6742,33.7113,138697.318
2007-07-25 13:55:00,63.63,63.66,63.53,63.56,127969.34865900384,33.7113,33.7271,33.6583,33.6742,127969.3487
2007-07-25 14:00:00,63.57,63.64,63.4,63.42,215216.201423098,33.6795,33.7166,33.5894,33.6,215216.2014
2007-07-25 14:05:00,63.45,63.64,63.41,63.6,165407.77230432403,33.6159,33.7166,33.5947,33.6954,165407.7723
2007-07-25 14:10:00,63.62,63.9,63.54,63.85,132238.64258347018,33.706,33.8543,33.6636,33.8278,132238.6426
2007-07-25 14:15:00,63.86,63.89,63.75,63.81,96113.84783798576,33.8331,33.849,33.7748,33.8066,96113.8478
2007-07-25 14:20:00,63.82,64.0,63.8,63.99,168801.31362889984,33.8119,33.9073,33.8013,33.902,168801.3136
2007-07-25 14:25:00,64.0,64.01,63.82,63.84,207115.4898741106,33.9073,33.9126,33.8119,33.8225,207115.4899
2007-07-25 14:30:00,63.84,63.94,63.8,63.87,141215.10673234813,33.8225,33.8755,33.8013,33.8384,141215.1067
2007-07-25 14:35:00,63.87,63.87,63.72,63.79,260426.92939244665,33.8384,33.8384,33.7589,33.796,260426.9294
2007-07-25 14:40:00,63.78,63.87,63.75,63.84,103448.27586206896,33.7907,33.8384,33.7748,33.8225,103448.2759
2007-07-25 14:45:00,63.84,63.87,63.82,63.84,200109.46907498632,33.8225,33.8384,33.8119,33.8225,200109.4691
2007-07-25 14:50:00,63.84,63.85,63.72,63.72,131143.95183360702,33.8225,33.8278,33.7589,33.7589,131143.9518
2007-07-25 14:55:00,63.73,63.84,63.63,63.82,110125.88943623428,33.7642,33.8225,33.7113,33.8119,110125.8894
2007-07-25 15:00:00,63.84,64.06,63.82,63.99,360153.25670498086,33.8225,33.9391,33.8119,33.902,360153.2567
2007-07-25 15:05:00,64.02,64.08,63.96,63.98,244553.9135194308,33.9179,33.9497,33.8861,33.8967,244553.9135
2007-07-25 15:10:00,63.98,64.11,63.94,64.08,229885.0574712644,33.8967,33.9656,33.8755,33.9497,229885.0575
2007-07-25 15:15:00,64.1,64.16,63.98,64.16,327203.0651340996,33.9603,33.992,33.8967,33.992,327203.0651
2007-07-25 15:20:00,64.16,64.27,64.16,64.18,278708.2649151615,33.992,34.0503,33.992,34.0026,278708.2649
2007-07-25 15:25:00,64.18,64.26,64.16,64.16,209852.2167487685,34.0026,34.045,33.992,33.992,209852.2167
2007-07-25 15:30:00,64.16,64.24,64.07,64.16,212588.9436234264,33.992,34.0344,33.9444,33.992,212588.9436
2007-07-25 15:35:00,64.16,64.17,64.04,64.06,308264.9151614669,33.992,33.9973,33.9285,33.9391,308264.9152
2007-07-25 15:40:00,64.06,64.09,63.97,64.0,229885.0574712644,33.9391,33.955,33.8914,33.9073,229885.0575
2007-07-25 15:45:00,64.0,64.11,63.99,64.06,300711.5489874111,33.9073,33.9656,33.902,33.9391,300711.549
2007-07-25 15:50:00,64.07,64.14,64.05,64.06,214997.2632731253,33.9444,33.9815,33.9338,33.9391,214997.2633
2007-07-25 15:55:00,64.06,64.14,63.98,64.04,269512.8626163109,33.9391,33.9815,33.8967,33.9285,269512.8626
2007-07-26 09:30:00,63.03,63.9,62.99,63.21,352599.890530925,33.3934,33.8543,33.3722,33.4887,352599.8905
2007-07-26 09:35:00,63.16,63.58,63.03,63.49,208866.9950738916,33.4622,33.6848,33.3934,33.6371,208866.9951
2007-07-26 09:40:00,63.5,63.5,63.16,63.17,222879.0366721401,33.6424,33.6424,33.4622,33.4675,222879.0367
2007-07-26 09:45:00,63.17,63.68,63.13,63.68,228680.8976464149,33.4675,33.7377,33.4464,33.7377,228680.8976
2007-07-26 09:50:00,63.61,63.93,63.36,63.84,313738.36891078274,33.7007,33.8702,33.5682,33.8225,313738.3689
2007-07-26 09:55:00,63.84,64.02,63.39,63.89,176573.6179529283,33.8225,33.9179,33.5841,33.849,176573.618
2007-07-26 10:00:00,63.89,63.9,63.58,63.63,271702.2441160372,33.849,33.8543,33.6848,33.7113,271702.2441
2007-07-26 10:05:00,63.63,63.82,63.54,63.68,197263.2731253421,33.7113,33.8119,33.6636,33.7377,197263.2731
2007-07-26 10:10:00,63.67,63.9,63.41,63.64,232074.4389709907,33.7324,33.8543,33.5947,33.7166,232074.439
2007-07-26 10:15:00,63.65,63.79,63.58,63.68,197372.7422003284,33.7218,33.796,33.6848,33.7377,197372.7422
2007-07-26 10:20:00,63.73,63.77,63.43,63.47,212370.00547345376,33.7642,33.7854,33.6053,33.6265,212370.0055
2007-07-26 10:25:00,63.46,63.58,63.29,63.31,158182.81335522715,33.6212,33.6848,33.5311,33.5417,158182.8134
2007-07-26 10:30:00,63.31,63.58,63.31,63.44,221674.87684729064,33.5417,33.6848,33.5417,33.6106,221674.8768
2007-07-26 10:35:00,63.44,63.44,63.03,63.05,240065.6814449918,33.6106,33.6106,33.3934,33.404,240065.6814
2007-07-26 10:40:00,63.05,63.43,63.03,63.05,93924.46633825944,33.404,33.6053,33.3934,33.404,93924.4663
2007-07-26 10:45:00,63.04,63.09,62.89,62.89,150738.91625615765,33.3987,33.4252,33.3192,33.3192,150738.9163
2007-07-26 10:50:00,62.89,63.16,62.89,63.1,162561.5763546798,33.3192,33.4622,33.3192,33.4305,162561.5764
2007-07-26 10:55:00,63.1,63.26,63.09,63.15,77613.57416529831,33.4305,33.5152,33.4252,33.4569,77613.5742
2007-07-26 11:00:00,63.16,63.17,62.85,62.9,176135.74165298304,33.4622,33.4675,33.298,33.3245,176135.7417
2007-07-26 11:05:00,62.91,62.93,62.59,62.75,190038.3141762452,33.3298,33.3404,33.1603,33.245,190038.3142
2007-07-26 11:10:00,62.75,62.86,62.57,62.62,170881.22605363987,33.245,33.3033,33.1497,33.1762,170881.2261
2007-07-26 11:15:00,62.62,62.64,62.35,62.47,209852.2167487685,33.1762,33.1867,33.0331,33.0967,209852.2167
2007-07-26 11:20:00,62.48,62.57,62.42,62.5,135960.59113300493,33.102,33.1497,33.0702,33.1126,135960.5911
2007-07-26 11:25:00,62.5,62.57,62.37,62.4,147235.90585659552,33.1126,33.1497,33.0437,33.0596,147235.9059
2007-07-26 11:30:00,62.41,62.45,62.17,62.25,216639.29939792008,33.0649,33.0861,32.9377,32.9801,216639.2994
2007-07-26 11:35:00,62.25,62.43,62.15,62.37,177558.83962780517,32.9801,33.0755,32.9271,33.0437,177558.8396
2007-07-26 11:40:00,62.39,62.56,62.36,62.53,144280.24083196497,33.0543,33.1444,33.0384,33.1285,144280.2408
2007-07-26 11:45:00,62.55,62.59,62.35,62.35,207553.36617405585,33.1391,33.1603,33.0331,33.0331,207553.3662
2007-07-26 11:50:00,62.35,62.45,62.32,62.4,108812.26053639848,33.0331,33.0861,33.0172,33.0596,108812.2605
2007-07-26 11:55:00,62.39,62.57,62.39,62.51,118007.66283524904,33.0543,33.1497,33.0543,33.1179,118007.6628
2007-07-26 12:00:00,62.47,62.69,62.47,62.62,163546.79802955667,33.0967,33.2132,33.0967,33.1762,163546.798
2007-07-26 12:05:00,62.62,62.7,62.47,62.65,129939.79200875752,33.1762,33.2185,33.0967,33.192,129939.792
2007-07-26 12:10:00,62.66,62.67,62.31,62.43,154898.74110563766,33.1973,33.2026,33.0119,33.0755,154898.7411
2007-07-26 12:15:00,62.44,62.63,62.42,62.6,97208.53858784892,33.0808,33.1815,33.0702,33.1656,97208.5386
2007-07-26 12:20:00,62.61,62.61,62.26,62.36,132019.70443349754,33.1709,33.1709,32.9854,33.0384,132019.7044
2007-07-26 12:25:00,62.36,62.51,62.34,62.36,82430.21346469622,33.0384,33.1179,33.0278,33.0384,82430.2135
2007-07-26 12:30:00,62.38,62.39,62.21,62.23,99288.45101258896,33.049,33.0543,32.9589,32.9695,99288.451
2007-07-26 12:35:00,62.22,62.27,62.09,62.15,194964.42255062945,32.9642,32.9907,32.8954,32.9271,194964.4226
2007-07-26 12:40:00,62.15,62.15,61.92,61.95,171866.4477285167,32.9271,32.9271,32.8053,32.8212,171866.4477
2007-07-26 12:45:00,61.95,62.0,61.76,61.81,235686.9184455392,32.8212,32.8477,32.7205,32.747,235686.9184
2007-07-26 12:50:00,61.81,62.09,61.78,62.03,121839.08045977012,32.747,32.8954,32.7311,32.8636,121839.0805
2007-07-26 12:55:00,62.03,62.35,62.01,62.19,152052.54515599343,32.8636,33.0331,32.853,32.9483,152052.5452
2007-07-26 13:00:00,62.19,62.25,61.9,62.1,112862.61631089218,32.9483,32.9801,32.7947,32.9007,112862.6163
2007-07-26 13:05:00,62.08,62.22,61.95,62.08,109688.013136289,32.8901,32.9642,32.8212,32.8901,109688.0131
2007-07-26 13:10:00,62.06,62.35,62.04,62.31,103229.33771209634,32.8795,33.0331,32.8689,33.0119,103229.3377
2007-07-26 13:15:00,62.31,62.42,62.16,62.17,110782.70388615216,33.0119,33.0702,32.9324,32.9377,110782.7039
2007-07-26 13:20:00,62.18,62.4,62.12,62.35,136398.4674329502,32.943,33.0596,32.9113,33.0331,136398.4674
2007-07-26 13:25:00,62.35,62.35,62.13,62.18,119649.6989600438,33.0331,33.0331,32.9166,32.943,119649.699
2007-07-26 13:30:00,62.17,62.19,61.94,62.01,129611.38478379858,32.9377,32.9483,32.8159,32.853,129611.3848
2007-07-26 13:35:00,62.01,62.05,61.86,61.89,98522.16748768474,32.853,32.8742,32.7735,32.7894,98522.1675
2007-07-26 13:40:00,61.89,62.01,61.77,61.98,101039.95621237002,32.7894,32.853,32.7258,32.8371,101039.9562
2007-07-26 13:45:00,61.98,62.16,61.81,61.82,116584.56486042694,32.8371,32.9324,32.747,32.7523,116584.5649
2007-07-26 13:50:00,61.8,61.97,61.71,61.73,114066.77613574166,32.7417,32.8318,32.694,32.7046,114066.7761
2007-07-26 13:55:00,61.73,61.73,61.4,61.46,236453.20197044336,32.7046,32.7046,32.5298,32.5616,236453.202
2007-07-26 14:00:00,61.47,61.49,61.36,61.4,216967.70662287905,32.5669,32.5775,32.5086,32.5298,216967.7066
2007-07-26 14:05:00,61.4,61.44,61.16,61.29,298084.29118773947,32.5298,32.551,32.4026,32.4715,298084.2912
2007-07-26 14:10:00,61.25,61.71,60.92,60.95,378544.0613026821,32.4503,32.694,32.2755,32.2914,378544.0613
2007-07-26 14:15:00,60.93,60.93,60.72,60.82,242802.4083196497,32.2808,32.2808,32.1695,32.2225,242802.4083
2007-07-26 14:20:00,60.81,60.92,60.52,60.53,282320.7443897099,32.2172,32.2755,32.0636,32.0689,282320.7444
2007-07-26 14:25:00,60.54,61.13,60.46,61.04,543076.0810071155,32.0742,32.3867,32.0318,32.3391,543076.081
2007-07-26 14:30:00,61.04,61.3,60.98,61.29,242583.47016967708,32.3391,32.4768,32.3073,32.4715,242583.4702
2007-07-26 14:35:00,61.29,61.29,60.99,61.13,166283.52490421457,32.4715,32.4715,32.3126,32.3867,166283.5249
2007-07-26 14:40:00,61.14,61.26,61.03,61.11,147016.96770662288,32.392,32.4556,32.3338,32.3762,147016.9677
2007-07-26 14:45:00,61.11,61.12,60.89,60.94,149096.8801313629,32.3762,32.3815,32.2596,32.2861,149096.8801
2007-07-26 14:50:00,60.94,61.09,60.79,61.07,196168.58237547893,32.2861,32.3656,32.2066,32.355,196168.5824
2007-07-26 14:55:00,61.07,61.42,61.07,61.37,219923.3716475096,32.355,32.5404,32.355,32.5139,219923.3716
2007-07-26 15:00:00,61.39,61.94,61.37,61.8,271154.89874110563,32.5245,32.8159,32.5139,32.7417,271154.8987
2007-07-26 15:05:00,61.8,61.99,61.54,61.9,217515.05199781063,32.7417,32.8424,32.604,32.7947,217515.052
2007-07-26 15:10:00,61.91,62.22,61.77,62.16,175369.4581280788,32.8,32.9642,32.7258,32.9324,175369.4581
2007-07-26 15:15:00,62.18,62.47,62.14,62.37,229337.7120963328,32.943,33.0967,32.9218,33.0437,229337.7121
2007-07-26 15:20:00,62.36,62.51,62.29,62.47,221784.34592227696,33.0384,33.1179,33.0013,33.0967,221784.3459
2007-07-26 15:25:00,62.47,62.63,62.31,62.36,355993.43185550085,33.0967,33.1815,33.0119,33.0384,355993.4319
2007-07-26 15:30:00,62.36,62.64,62.3,62.57,267104.5429666119,33.0384,33.1867,33.0066,33.1497,267104.543
2007-07-26 15:35:00,62.57,62.58,62.03,62.1,220580.18609742748,33.1497,33.155,32.8636,32.9007,220580.1861
2007-07-26 15:40:00,62.12,62.27,61.95,62.26,181061.85002736727,32.9113,32.9907,32.8212,32.9854,181061.85
2007-07-26 15:45:00,62.26,62.58,62.25,62.58,171209.6332785988,32.9854,33.155,32.9801,33.155,171209.6333
2007-07-26 15:50:00,62.57,62.7,62.46,62.59,243021.3464696224,33.1497,33.2185,33.0914,33.1603,243021.3465
2007-07-26 15:55:00,62.64,62.72,62.48,62.58,281116.58456486044,33.1867,33.2291,33.102,33.155,281116.5846
2007-07-27 09:30:00,62.57,62.96,62.57,62.65,227476.73782156545,33.1497,33.3563,33.1497,33.192,227476.7378
2007-07-27 09:35:00,62.63,62.71,62.48,62.61,163327.85987958402,33.1815,33.2238,33.102,33.1709,163327.8599
2007-07-27 09:40:00,62.6,62.84,62.06,62.11,230103.995621237,33.1656,33.2927,32.8795,32.906,230103.9956
2007-07-27 09:45:00,62.12,62.7,61.83,61.88,185221.6748768473,32.9113,33.2185,32.7576,32.7841,185221.6749
2007-07-27 09:50:00,61.88,62.64,61.76,61.98,218281.33552271483,32.7841,33.1867,32.7205,32.8371,218281.3355
2007-07-27 09:55:00,61.95,62.64,61.87,62.43,295785.44061302685,32.8212,33.1867,32.7788,33.0755,295785.4406
2007-07-27 10:00:00,62.42,62.44,62.06,62.31,223316.91297208532,33.0702,33.0808,32.8795,33.0119,223316.913
2007-07-27 10:05:00,62.31,62.67,62.31,62.54,217405.5829228243,33.0119,33.2026,33.0119,33.1338,217405.5829
2007-07-27 10:10:00,62.54,62.89,62.54,62.87,256376.57361795293,33.1338,33.3192,33.1338,33.3086,256376.5736
2007-07-27 10:15:00,62.87,63.12,62.77,63.03,430651.3409961686,33.3086,33.4411,33.2556,33.3934,430651.341
2007-07-27 10:20:00,63.03,63.09,62.65,62.83,216967.70662287905,33.3934,33.4252,33.192,33.2874,216967.7066
2007-07-27 10:25:00,62.83,62.83,62.39,62.57,213245.7580733443,33.2874,33.2874,33.0543,33.1497,213245.7581
2007-07-27 10:30:00,62.58,62.78,62.36,62.38,172961.13847837987,33.155,33.2609,33.0384,33.049,172961.1385
2007-07-27 10:35:00,62.38,62.42,62.18,62.27,148877.94198139026,33.049,33.0702,32.943,32.9907,148877.942
2007-07-27 10:40:00,62.24,62.41,62.24,62.39,116256.157635468,32.9748,33.0649,32.9748,33.0543,116256.1576
2007-07-27 10:45:00,62.38,62.45,62.2,62.26,112643.67816091956,33.049,33.0861,32.9536,32.9854,112643.6782
2007-07-27 10:50:00,62.26,62.28,61.75,62.04,244225.50629447185,32.9854,32.996,32.7152,32.8689,244225.5063
2007-07-27 10:55:00,62.02,62.04,61.81,61.95,197044.33497536948,32.8583,32.8689,32.747,32.8212,197044.335
2007-07-27 11:00:00,61.96,62.04,61.75,61.8,300711.5489874111,32.8265,32.8689,32.7152,32.7417,300711.549
2007-07-27 11:05:00,61.8,62.01,61.8,61.97,180623.973727422,32.7417,32.853,32.7417,32.8318,180623.9737
2007-07-27 11:10:00,62.0,62.23,61.97,62.07,166064.58675424193,32.8477,32.9695,32.8318,32.8848,166064.5868
2007-07-27 11:15:00,62.07,62.11,61.89,62.04,118117.13191023536,32.8848,32.906,32.7894,32.8689,118117.1319
2007-07-27 11:20:00,62.03,62.04,61.94,61.95,113957.30706075534,32.8636,32.8689,32.8159,32.8212,113957.3071
2007-07-27 11:25:00,61.94,62.05,61.93,62.03,159168.03503010402,32.8159,32.8742,32.8106,32.8636,159168.035
2007-07-27 11:30:00,62.03,62.27,61.95,62.23,117241.37931034484,32.8636,32.9907,32.8212,32.9695,117241.3793
2007-07-27 11:35:00,62.24,62.28,61.83,62.0,177449.37055281884,32.9748,32.996,32.7576,32.8477,177449.3706
2007-07-27 11:40:00,61.97,62.12,61.87,62.04,134865.90038314176,32.8318,32.9113,32.7788,32.8689,134865.9004
2007-07-27 11:45:00,62.04,62.12,61.87,61.88,86042.69293924466,32.8689,32.9113,32.7788,32.7841,86042.6929
2007-07-27 11:50:00,61.88,61.9,61.44,61.52,245867.54241926657,32.7841,32.7947,32.551,32.5934,245867.5424
2007-07-27 11:55:00,61.51,61.64,61.31,61.45,169458.12807881774,32.5881,32.6569,32.4821,32.5563,169458.1281
2007-07-27 12:00:00,61.44,61.5,61.06,61.08,179419.81390257252,32.551,32.5828,32.3497,32.3603,179419.8139
2007-07-27 12:05:00,61.07,61.25,61.07,61.23,117131.91023535852,32.355,32.4503,32.355,32.4397,117131.9102
2007-07-27 12:10:00,61.2,61.31,61.03,61.2,173508.48385331145,32.4238,32.4821,32.3338,32.4238,173508.4839
2007-07-27 12:15:00,61.2,61.52,61.1,61.5,178544.061302682,32.4238,32.5934,32.3709,32.5828,178544.0613
2007-07-27 12:20:00,61.5,61.57,61.46,61.53,180295.56650246307,32.5828,32.6199,32.5616,32.5987,180295.5665
2007-07-27 12:25:00,61.53,61.67,61.52,61.6,163656.26710454296,32.5987,32.6728,32.5934,32.6358,163656.2671
2007-07-27 12:30:00,61.6,61.61,61.03,61.06,118117.13191023536,32.6358,32.6411,32.3338,32.3497,118117.1319
2007-07-27 12:35:00,61.05,61.23,60.94,61.12,131910.2353585112,32.3444,32.4397,32.2861,32.3815,131910.2354
2007-07-27 12:40:00,61.12,61.72,61.1,61.68,162342.63820470718,32.3815,32.6993,32.3709,32.6781,162342.6382
2007-07-27 12:45:00,61.68,61.69,61.43,61.64,150848.38533114397,32.6781,32.6834,32.5457,32.6569,150848.3853
2007-07-27 12:50:00,61.64,61.66,61.44,61.44,91187.73946360154,32.6569,32.6675,32.551,32.551,91187.7395
2007-07-27 12:55:00,61.45,61.53,61.3,61.48,67980.29556650246,32.5563,32.5987,32.4768,32.5722,67980.2956
2007-07-27 13:00:00,61.47,61.57,61.3,61.57,67761.35741652983,32.5669,32.6199,32.4768,32.6199,67761.3574
2007-07-27 13:05:00,61.57,61.86,61.55,61.85,167925.56102900932,32.6199,32.7735,32.6093,32.7682,167925.561
2007-07-27 13:10:00,61.85,61.85,61.71,61.79,116475.09578544062,32.7682,32.7682,32.694,32.7364,116475.0958
2007-07-27 13:15:00,61.78,62.17,61.78,62.16,115380.40503557744,32.7311,32.9377,32.7311,32.9324,115380.405
2007-07-27 13:20:00,62.16,62.26,62.01,62.04,191133.0049261084,32.9324,32.9854,32.853,32.8689,191133.0049
2007-07-27 13:25:00,62.03,62.04,61.79,61.81,139792.008757526,32.8636,32.8689,32.7364,32.747,139792.0088
2007-07-27 13:30:00,61.8,61.84,61.76,61.82,101039.95621237002,32.7417,32.7629,32.7205,32.7523,101039.9562
2007-07-27 13:35:00,61.8,62.03,61.8,61.94,62616.310892172965,32.7417,32.8636,32.7417,32.8159,62616.3109
2007-07-27 13:40:00,61.94,62.22,61.93,62.17,130268.19923371648,32.8159,32.9642,32.8106,32.9377,130268.1992
2007-07-27 13:45:00,62.18,62.6,62.01,62.57,339792.008757526,32.943,33.1656,32.853,33.1497,339792.0088
2007-07-27 13:50:00,62.57,62.67,62.4,62.65,129501.91570881226,33.1497,33.2026,33.0596,33.192,129501.9157
2007-07-27 13:55:00,62.65,62.74,62.57,62.59,121510.67323481115,33.192,33.2397,33.1497,33.1603,121510.6732
2007-07-27 14:00:00,62.6,62.66,62.39,62.54,158401.7515051998,33.1656,33.1973,33.0543,33.1338,158401.7515
2007-07-27 14:05:00,62.54,62.68,62.54,62.68,105199.78106185004,33.1338,33.2079,33.1338,33.2079,105199.7811
2007-07-27 14:10:00,62.68,62.74,62.38,62.57,119211.82266009852,33.2079,33.2397,33.049,33.1497,119211.8227
2007-07-27 14:15:00,62.57,62.66,62.39,62.47,125561.02900930488,33.1497,33.1973,33.0543,33.0967,125561.029
2007-07-27 14:20:00,62.47,62.47,62.22,62.26,84838.53311439519,33.0967,33.0967,32.9642,32.9854,84838.5331
2007-07-27 14:25:00,62.26,62.3,61.96,61.97,136836.34373289548,32.9854,33.0066,32.8265,32.8318,136836.3437
2007-07-27 14:30:00,61.97,62.0,61.87,61.97,155665.02463054188,32.8318,32.8477,32.7788,32.8318,155665.0246
2007-07-27 14:35:00,61.98,62.12,61.95,62.08,124904.21455938698,32.8371,32.9113,32.8212,32.8901,124904.2146
2007-07-27 14:40:00,62.08,62.21,62.04,62.06,101258.89436234265,32.8901,32.9589,32.8689,32.8795,101258.8944
2007-07-27 14:45:00,62.05,62.27,61.98,62.03,125670.4980842912,32.8742,32.9907,32.8371,32.8636,125670.4981
2007-07-27 14:50:00,62.04,62.47,61.95,62.4,110344.8275862069,32.8689,33.0967,32.8212,33.0596,110344.8276
2007-07-27 14:55:00,62.4,62.48,62.14,62.28,110563.76573617951,33.0596,33.102,32.9218,32.996,110563.7657
2007-07-27 15:00:00,62.29,62.32,61.95,62.08,144937.05528188287,33.0013,33.0172,32.8212,32.8901,144937.0553
2007-07-27 15:05:00,62.08,62.21,61.99,62.21,159386.97318007663,32.8901,32.9589,32.8424,32.9589,159386.9732
2007-07-27 15:10:00,62.21,62.45,62.18,62.44,132785.98795840176,32.9589,33.0861,32.943,33.0808,132785.988
2007-07-27 15:15:00,62.46,62.54,62.36,62.48,175697.86535303778,33.0914,33.1338,33.0384,33.102,175697.8654
2007-07-27 15:20:00,62.47,62.53,62.4,62.45,203612.47947454845,33.0967,33.1285,33.0596,33.0861,203612.4795
2007-07-27 15:25:00,62.43,62.45,62.33,62.37,108374.3842364532,33.0755,33.0861,33.0225,33.0437,108374.3842
2007-07-27 15:30:00,62.36,62.46,62.32,62.36,141652.98303229338,33.0384,33.0914,33.0172,33.0384,141652.983
2007-07-27 15:35:00,62.36,62.36,62.07,62.11,141543.51395730706,33.0384,33.0384,32.8848,32.906,141543.514
2007-07-27 15:40:00,62.11,62.19,62.04,62.08,183579.63875205256,32.906,32.9483,32.8689,32.8901,183579.6388
2007-07-27 15:45:00,62.09,62.09,61.76,61.76,204926.10837438423,32.8954,32.8954,32.7205,32.7205,204926.1084
2007-07-27 15:50:00,61.76,61.9,61.73,61.86,177339.90147783252,32.7205,32.7947,32.7046,32.7735,177339.9015
2007-07-27 15:55:00,61.83,61.87,61.58,61.63,278379.85769020254,32.7576,32.7788,32.6252,32.6517,278379.8577
2007-07-30 09:30:00,61.78,62.29,61.66,62.27,280459.7701149425,32.7311,33.0013,32.6675,32.9907,280459.7701
2007-07-30 09:35:00,62.27,62.38,61.84,61.96,197153.80405035577,32.9907,33.049,32.7629,32.8265,197153.8041
2007-07-30 09:40:00,61.95,62.21,61.75,61.91,146907.49863163658,32.8212,32.9589,32.7152,32.8,146907.4986
2007-07-30 09:45:00,61.91,62.05,61.75,61.97,129611.38478379858,32.8,32.8742,32.7152,32.8318,129611.3848
2007-07-30 09:50:00,61.99,62.15,61.92,61.99,208976.464148878,32.8424,32.9271,32.8053,32.8424,208976.4641
2007-07-30 09:55:00,61.99,62.47,61.93,62.24,187739.46360153257,32.8424,33.0967,32.8106,32.9748,187739.4636
2007-07-30 10:00:00,62.24,62.27,61.98,62.07,154789.27203065134,32.9748,32.9907,32.8371,32.8848,154789.272
2007-07-30 10:05:00,62.08,62.25,62.03,62.19,191570.88122605364,32.8901,32.9801,32.8636,32.9483,191570.8812
2007-07-30 10:10:00,62.2,62.35,62.14,62.21,205145.04652435688,32.9536,33.0331,32.9218,32.9589,205145.0465
2007-07-30 10:15:00,62.21,62.52,62.17,62.49,223535.85112205803,32.9589,33.1232,32.9377,33.1073,223535.8511
2007-07-30 10:20:00,62.5,62.57,62.27,62.31,242911.877394636,33.1126,33.1497,32.9907,33.0119,242911.8774
2007-07-30 10:25:00,62.3,62.33,62.21,62.28,112205.80186097429,33.0066,33.0225,32.9589,32.996,112205.8019
2007-07-30 10:30:00,62.3,62.35,61.84,62.1,201313.6288998358,33.0066,33.0331,32.7629,32.9007,201313.6289
2007-07-30 10:35:00,62.09,62.12,61.86,61.95,172742.20032840723,32.8954,32.9113,32.7735,32.8212,172742.2003
2007-07-30 10:40:00,61.92,61.96,61.66,61.66,214012.0415982485,32.8053,32.8265,32.6675,32.6675,214012.0416
2007-07-30 10:45:00,61.66,61.83,61.63,61.8,141652.98303229338,32.6675,32.7576,32.6517,32.7417,141652.983
2007-07-30 10:50:00,61.8,62.08,61.79,62.02,99616.8582375479,32.7417,32.8901,32.7364,32.8583,99616.8582
2007-07-30 10:55:00,62.02,62.02,61.72,61.74,82758.62068965517,32.8583,32.8583,32.6993,32.7099,82758.6207
2007-07-30 11:00:00,61.74,62.09,61.72,62.04,117131.91023535852,32.7099,32.8954,32.6993,32.8689,117131.9102
2007-07-30 11:05:00,62.02,62.06,61.66,61.73,157197.5916803503,32.8583,32.8795,32.6675,32.7046,157197.5917
2007-07-30 11:10:00,61.75,61.91,61.66,61.9,130049.26108374384,32.7152,32.8,32.6675,32.7947,130049.2611
2007-07-30 11:15:00,61.91,61.93,61.75,61.75,115489.87411056376,32.8,32.8106,32.7152,32.7152,115489.8741
2007-07-30 11:20:00,61.76,61.76,61.62,61.66,125342.09085933224,32.7205,32.7205,32.6464,32.6675,125342.0909
2007-07-30 11:25:00,61.66,61.66,61.45,61.54,160810.07115489876,32.6675,32.6675,32.5563,32.604,160810.0712
2007-07-30 11:30:00,61.53,61.57,61.38,61.44,75095.78544061304,32.5987,32.6199,32.5192,32.551,75095.7854
2007-07-30 11:35:00,61.44,61.52,61.34,61.36,72140.12041598248,32.551,32.5934,32.498,32.5086,72140.1204
2007-07-30 11:40:00,61.36,61.41,60.94,61.02,187739.46360153257,32.5086,32.5351,32.2861,32.3285,187739.4636
2007-07-30 11:45:00,61.02,61.19,60.31,60.87,449917.8981937603,32.3285,32.4185,31.9523,32.249,449917.8982
2007-07-30 11:50:00,60.87,61.25,60.78,61.18,330596.60645867547,32.249,32.4503,32.2013,32.4132,330596.6065
2007-07-30 11:55:00,61.18,61.23,61.09,61.15,79693.48659003832,32.4132,32.4397,32.3656,32.3973,79693.4866
2007-07-30 12:00:00,61.15,61.18,60.99,61.02,91078.27038861522,32.3973,32.4132,32.3126,32.3285,91078.2704
2007-07-30 12:05:00,61.02,61.66,61.0,61.14,94690.74986316366,32.3285,32.6675,32.3179,32.392,94690.7499
2007-07-30 12:10:00,61.16,61.23,61.08,61.1,80459.77011494253,32.4026,32.4397,32.3603,32.3709,80459.7701
2007-07-30 12:15:00,61.11,61.29,61.11,61.2,89874.11056376575,32.3762,32.4715,32.3762,32.4238,89874.1106
2007-07-30 12:20:00,61.19,61.2,61.02,61.09,111439.51833607006,32.4185,32.4238,32.3285,32.3656,111439.5183
2007-07-30 12:25:00,61.1,61.2,61.06,61.18,74438.97099069513,32.3709,32.4238,32.3497,32.4132,74438.971
2007-07-30 12:30:00,61.18,61.3,61.17,61.24,144608.64805692394,32.4132,32.4768,32.4079,32.445,144608.6481
2007-07-30 12:35:00,61.24,61.31,61.2,61.31,92610.83743842364,32.445,32.4821,32.4238,32.4821,92610.8374
2007-07-30 12:40:00,61.3,61.46,61.16,61.21,152162.01423097975,32.4768,32.5616,32.4026,32.4291,152162.0142
2007-07-30 12:45:00,61.22,61.4,61.21,61.4,83524.90421455938,32.4344,32.5298,32.4291,32.5298,83524.9042
2007-07-30 12:50:00,61.39,61.62,61.36,61.49,165298.30322933773,32.5245,32.6464,32.5086,32.5775,165298.3032
2007-07-30 12:55:00,61.49,61.59,61.23,61.39,244116.0372194855,32.5775,32.6305,32.4397,32.5245,244116.0372
2007-07-30 13:00:00,61.39,61.57,61.35,61.54,101696.7706622879,32.5245,32.6199,32.5033,32.604,101696.7707
2007-07-30 13:05:00,61.54,61.75,61.43,61.73,152818.82868089766,32.604,32.7152,32.5457,32.7046,152818.8287
2007-07-30 13:10:00,61.74,61.79,61.48,61.48,136070.06020799125,32.7099,32.7364,32.5722,32.5722,136070.0602
2007-07-30 13:15:00,61.48,61.57,61.45,61.52,73015.87301587302,32.5722,32.6199,32.5563,32.5934,73015.873
2007-07-30 13:20:00,61.52,61.78,61.52,61.74,108921.72961138478,32.5934,32.7311,32.5934,32.7099,108921.7296
2007-07-30 13:25:00,61.75,61.79,61.63,61.72,97865.35303776684,32.7152,32.7364,32.6517,32.6993,97865.353
2007-07-30 13:30:00,61.69,61.69,61.39,61.41,70935.96059113301,32.6834,32.6834,32.5245,32.5351,70935.9606
2007-07-30 13:35:00,61.41,61.57,61.41,61.55,55610.29009304872,32.5351,32.6199,32.5351,32.6093,55610.2901
2007-07-30 13:40:00,61.55,61.83,61.53,61.83,76956.75971538041,32.6093,32.7576,32.5987,32.7576,76956.7597
2007-07-30 13:45:00,61.83,62.12,61.8,62.06,185112.20580186092,32.7576,32.9113,32.7417,32.8795,185112.2058
2007-07-30 13:50:00,62.06,62.17,62.03,62.17,149096.8801313629,32.8795,32.9377,32.8636,32.9377,149096.8801
2007-07-30 13:55:00,62.16,62.34,62.15,62.28,106513.40996168584,32.9324,33.0278,32.9271,32.996,106513.41
2007-07-30 14:00:00,62.28,62.39,62.18,62.39,102025.17788724686,32.996,33.0543,32.943,33.0543,102025.1779
2007-07-30 14:05:00,62.37,62.48,62.28,62.38,130706.07553366174,33.0437,33.102,32.996,33.049,130706.0755
2007-07-30 14:10:00,62.39,62.48,62.36,62.4,116256.157635468,33.0543,33.102,33.0384,33.0596,116256.1576
2007-07-30 14:15:00,62.39,62.47,62.35,62.44,96661.19321291737,33.0543,33.0967,33.0331,33.0808,96661.1932
2007-07-30 14:20:00,62.44,62.5,62.4,62.46,146579.09140667762,33.0808,33.1126,33.0596,33.0914,146579.0914
2007-07-30 14:25:00,62.46,62.46,62.2,62.24,103776.68308702792,33.0914,33.0914,32.9536,32.9748,103776.6831
2007-07-30 14:30:00,62.22,62.37,61.9,62.06,243459.2227695676,32.9642,33.0437,32.7947,32.8795,243459.2228
2007-07-30 14:35:00,62.06,62.24,62.04,62.22,64148.8779419814,32.8795,32.9748,32.8689,32.9642,64148.8779
2007-07-30 14:40:00,62.24,62.4,62.24,62.28,97536.94581280788,32.9748,33.0596,32.9748,32.996,97536.9458
2007-07-30 14:45:00,62.3,62.36,62.13,62.35,44882.32074438971,33.0066,33.0384,32.9166,33.0331,44882.3207
2007-07-30 14:50:00,62.32,62.44,62.17,62.27,82211.27531472359,33.0172,33.0808,32.9377,32.9907,82211.2753
2007-07-30 14:55:00,62.28,62.29,62.14,62.27,69293.92446633826,32.996,33.0013,32.9218,32.9907,69293.9245
2007-07-30 15:00:00,62.27,62.55,62.17,62.52,185331.14395183363,32.9907,33.1391,32.9377,33.1232,185331.144
2007-07-30 15:05:00,62.52,62.7,62.42,62.59,139573.07060755338,33.1232,33.2185,33.0702,33.1603,139573.0706
2007-07-30 15:10:00,62.62,62.71,62.59,62.63,82320.74438970991,33.1762,33.2238,33.1603,33.1815,82320.7444
2007-07-30 15:15:00,62.65,62.76,62.6,62.72,123262.17843459224,33.192,33.2503,33.1656,33.2291,123262.1784
2007-07-30 15:20:00,62.72,62.97,62.71,62.97,160262.72577996718,33.2291,33.3616,33.2238,33.3616,160262.7258
2007-07-30 15:25:00,62.96,62.98,62.73,62.76,128735.63218390803,33.3563,33.3669,33.2344,33.2503,128735.6322
2007-07-30 15:30:00,62.76,62.83,62.76,62.8,122167.48768472909,33.2503,33.2874,33.2503,33.2715,122167.4877
2007-07-30 15:35:00,62.79,62.89,62.79,62.88,218281.33552271483,33.2662,33.3192,33.2662,33.3139,218281.3355
2007-07-30 15:40:00,62.89,62.91,62.81,62.87,299616.8582375479,33.3192,33.3298,33.2768,33.3086,299616.8582
2007-07-30 15:45:00,62.87,62.94,62.85,62.92,279474.5484400657,33.3086,33.3457,33.298,33.3351,279474.5484
2007-07-30 15:50:00,62.91,62.98,62.85,62.9,427805.1450465244,33.3298,33.3669,33.298,33.3245,427805.145
2007-07-30 15:55:00,62.91,63.13,62.87,63.04,443240.284619595,33.3298,33.4464,33.3086,33.3987,443240.2846
2007-07-31 09:30:00,63.22,63.67,62.86,63.07,611165.8456486043,33.494,33.7324,33.3033,33.4146,611165.8456
2007-07-31 09:35:00,63.06,63.09,62.18,62.68,452654.6250684182,33.4093,33.4252,32.943,33.2079,452654.6251
2007-07-31 09:40:00,62.64,62.74,62.12,62.12,332238.6425834702,33.1867,33.2397,32.9113,32.9113,332238.6426
2007-07-31 09:45:00,62.15,62.67,62.12,62.57,331472.359058566,32.9271,33.2026,32.9113,33.1497,331472.3591
2007-07-31 09:50:00,62.65,62.75,62.39,62.61,231636.56267104545,33.192,33.245,33.0543,33.1709,231636.5627
2007-07-31 09:55:00,62.56,62.63,62.35,62.45,242145.59386973185,33.1444,33.1815,33.0331,33.0861,242145.5939
2007-07-31 10:00:00,62.46,62.89,62.45,62.62,235358.5112205802,33.0914,33.3192,33.0861,33.1762,235358.5112
2007-07-31 10:05:00,62.63,62.95,62.51,62.86,323809.52380952385,33.1815,33.351,33.1179,33.3033,323809.5238
2007-07-31 10:10:00,62.88,63.31,62.79,63.17,547345.3749315819,33.3139,33.5417,33.2662,33.4675,547345.3749
2007-07-31 10:15:00,63.19,63.49,62.94,62.99,348877.9419813903,33.4781,33.6371,33.3457,33.3722,348877.942
2007-07-31 10:20:00,63.0,63.03,62.78,62.96,322605.36398467433,33.3775,33.3934,33.2609,33.3563,322605.364
2007-07-31 10:25:00,62.94,62.95,62.48,62.48,335960.5911330049,33.3457,33.351,33.102,33.102,335960.5911
2007-07-31 10:30:00,62.48,62.87,62.48,62.83,159277.5041050903,33.102,33.3086,33.102,33.2874,159277.5041
2007-07-31 10:35:00,62.83,63.21,62.67,63.06,275752.5998905309,33.2874,33.4887,33.2026,33.4093,275752.5999
2007-07-31 10:40:00,63.03,63.08,62.89,62.94,209742.74767378217,33.3934,33.4199,33.3192,33.3457,209742.7477
2007-07-31 10:45:00,62.95,62.95,62.62,62.67,148987.4110563766,33.351,33.351,33.1762,33.2026,148987.4111
2007-07-31 10:50:00,62.67,62.75,62.36,62.54,333223.864258347,33.2026,33.245,33.0384,33.1338,333223.8643
2007-07-31 10:55:00,62.56,62.78,62.55,62.61,128407.2249589491,33.1444,33.2609,33.1391,33.1709,128407.225
2007-07-31 11:00:00,62.61,62.62,62.43,62.45,105309.25013683634,33.1709,33.1762,33.0755,33.0861,105309.2501
2007-07-31 11:05:00,62.42,62.47,62.23,62.26,148330.59660645868,33.0702,33.0967,32.9695,32.9854,148330.5966
2007-07-31 11:10:00,62.27,62.28,62.13,62.2,185002.73672687463,32.9907,32.996,32.9166,32.9536,185002.7367
2007-07-31 11:15:00,62.21,62.4,62.19,62.37,143295.01915708813,32.9589,33.0596,32.9483,33.0437,143295.0192
2007-07-31 11:20:00,62.38,62.38,62.13,62.13,108702.79146141215,33.049,33.049,32.9166,32.9166,108702.7915
2007-07-31 11:25:00,62.15,62.3,62.03,62.26,170224.41160372196,32.9271,33.0066,32.8636,32.9854,170224.4116
2007-07-31 11:30:00,62.27,62.63,62.27,62.58,171647.50957854406,32.9907,33.1815,32.9907,33.155,171647.5096
2007-07-31 11:35:00,62.57,62.57,62.39,62.57,102353.5851122058,33.1497,33.1497,33.0543,33.1497,102353.5851
2007-07-31 11:40:00,62.57,62.62,62.49,62.58,125670.4980842912,33.1497,33.1762,33.1073,33.155,125670.4981
2007-07-31 11:45:00,62.59,62.6,62.53,62.57,92720.30651340996,33.1603,33.1656,33.1285,33.1497,92720.3065
2007-07-31 11:50:00,62.57,62.73,62.49,62.73,175588.39627805146,33.1497,33.2344,33.1073,33.2344,175588.3963
2007-07-31 11:55:00,62.73,62.76,62.59,62.68,104652.43568691846,33.2344,33.2503,33.1603,33.2079,104652.4357
2007-07-31 12:00:00,62.68,62.77,62.57,62.73,135303.77668308702,33.2079,33.2556,33.1497,33.2344,135303.7767
2007-07-31 12:05:00,62.73,62.78,62.59,62.7,118336.070060208,33.2344,33.2609,33.1603,33.2185,118336.0701
2007-07-31 12:10:00,62.7,62.89,62.69,62.79,107717.56978653531,33.2185,33.3192,33.2132,33.2662,107717.5698
2007-07-31 12:15:00,62.79,63.03,62.77,62.78,117131.91023535852,33.2662,33.3934,33.2556,33.2609,117131.9102
2007-07-31 12:20:00,62.78,62.93,62.78,62.89,66119.32129173509,33.2609,33.3404,33.2609,33.3192,66119.3213
2007-07-31 12:25:00,62.89,62.95,62.81,62.89,74220.0328407225,33.3192,33.351,33.2768,33.3192,74220.0328
2007-07-31 12:30:00,62.89,62.94,62.67,62.75,96332.7859879584,33.3192,33.3457,33.2026,33.245,96332.786
2007-07-31 12:35:00,62.75,62.9,62.74,62.79,61302.681992337166,33.245,33.3245,33.2397,33.2662,61302.682
2007-07-31 12:40:00,62.81,62.94,62.77,62.82,51231.52709359606,33.2768,33.3457,33.2556,33.2821,51231.5271
2007-07-31 12:45:00,62.82,62.94,62.81,62.92,48823.2074438971,33.2821,33.3457,33.2768,33.3351,48823.2074
2007-07-31 12:50:00,62.91,63.08,62.91,62.95,176464.14887794197,33.3298,33.4199,33.3298,33.351,176464.1489
2007-07-31 12:55:00,62.97,63.11,62.96,63.11,66776.13574165298,33.3616,33.4358,33.3563,33.4358,66776.1357
2007-07-31 13:00:00,63.1,63.21,63.09,63.17,110016.42036124796,33.4305,33.4887,33.4252,33.4675,110016.4204
2007-07-31 13:05:00,63.17,63.21,63.05,63.11,101477.83251231528,33.4675,33.4887,33.404,33.4358,101477.8325
2007-07-31 13:10:00,63.1,63.26,63.08,63.1,139244.66338259442,33.4305,33.5152,33.4199,33.4305,139244.6634
2007-07-31 13:15:00,63.12,63.21,62.99,63.12,117788.7246852764,33.4411,33.4887,33.3722,33.4411,117788.7247
2007-07-31 13:20:00,63.13,63.13,62.98,63.03,89436.23426382047,33.4464,33.4464,33.3669,33.3934,89436.2343
2007-07-31 13:25:00,63.02,63.02,62.85,62.87,59003.831417624526,33.3881,33.3881,33.298,33.3086,59003.8314
2007-07-31 13:30:00,62.87,62.87,62.67,62.74,114176.24521072795,33.3086,33.3086,33.2026,33.2397,114176.2452
2007-07-31 13:35:00,62.75,62.84,62.69,62.76,96223.31691297208,33.245,33.2927,33.2132,33.2503,96223.3169
2007-07-31 13:40:00,62.76,62.81,62.57,62.6,103776.68308702792,33.2503,33.2768,33.1497,33.1656,103776.6831
2007-07-31 13:45:00,62.59,62.65,62.46,62.55,210946.90749863168,33.1603,33.192,33.0914,33.1391,210946.9075
2007-07-31 13:50:00,62.54,62.56,62.3,62.46,156650.24630541872,33.1338,33.1444,33.0066,33.0914,156650.2463
2007-07-31 13:55:00,62.46,62.66,62.46,62.64,124794.74548440066,33.0914,33.1973,33.0914,33.1867,124794.7455
2007-07-31 14:00:00,62.65,62.68,62.39,62.5,158730.15873015873,33.192,33.2079,33.0543,33.1126,158730.1587
2007-07-31 14:05:00,62.5,62.51,62.39,62.44,126108.37438423646,33.1126,33.1179,33.0543,33.0808,126108.3744
2007-07-31 14:10:00,62.44,62.47,62.3,62.45,140667.76135741654,33.0808,33.0967,33.0066,33.0861,140667.7614
2007-07-31 14:15:00,62.43,62.56,62.32,62.39,127859.87958401752,33.0755,33.1444,33.0172,33.0543,127859.8796
2007-07-31 14:20:00,62.39,62.52,62.16,62.17,148987.4110563766,33.0543,33.1232,32.9324,32.9377,148987.4111
2007-07-31 14:25:00,62.16,62.2,61.99,62.0,161357.41652983034,32.9324,32.9536,32.8424,32.8477,161357.4165
2007-07-31 14:30:00,62.0,62.03,61.76,61.79,194745.48440065683,32.8477,32.8636,32.7205,32.7364,194745.4844
2007-07-31 14:35:00,61.79,61.81,61.42,61.54,219376.026272578,32.7364,32.747,32.5404,32.604,219376.0263
2007-07-31 14:40:00,61.54,61.75,61.42,61.72,120963.3278598796,32.604,32.7152,32.5404,32.6993,120963.3279
2007-07-31 14:45:00,61.72,61.78,61.61,61.73,190804.59770114944,32.6993,32.7311,32.6411,32.7046,190804.5977
2007-07-31 14:50:00,61.73,61.73,61.52,61.68,158730.15873015873,32.7046,32.7046,32.5934,32.6781,158730.1587
2007-07-31 14:55:00,61.67,61.73,61.53,61.55,144061.30268199235,32.6728,32.7046,32.5987,32.6093,144061.3027
2007-07-31 15:00:00,61.56,61.7,61.53,61.61,122495.89490968802,32.6146,32.6887,32.5987,32.6411,122495.8949
2007-07-31 15:05:00,61.61,61.74,61.46,61.7,214997.2632731253,32.6411,32.7099,32.5616,32.6887,214997.2633
2007-07-31 15:10:00,61.7,61.79,61.38,61.63,292063.49206349207,32.6887,32.7364,32.5192,32.6517,292063.4921
2007-07-31 15:15:00,61.62,61.77,61.54,61.74,286808.9764641489,32.6464,32.7258,32.604,32.7099,286808.9765
2007-07-31 15:20:00,61.73,61.78,61.62,61.62,154241.92665571976,32.7046,32.7311,32.6464,32.6464,154241.9267
2007-07-31 15:25:00,61.62,61.72,61.5,61.5,125670.4980842912,32.6464,32.6993,32.5828,32.5828,125670.4981
2007-07-31 15:30:00,61.5,61.66,61.28,61.29,232731.25342090864,32.5828,32.6675,32.4662,32.4715,232731.2534
2007-07-31 15:35:00,61.29,61.41,61.12,61.12,222660.0985221675,32.4715,32.5351,32.3815,32.3815,222660.0985
2007-07-31 15:40:00,61.12,61.22,61.02,61.08,294471.81171319104,32.3815,32.4344,32.3285,32.3603,294471.8117
2007-07-31 15:45:00,61.08,61.13,60.89,61.01,214559.38697318008,32.3603,32.3867,32.2596,32.3232,214559.387
2007-07-31 15:50:00,61.01,61.22,61.01,61.11,287794.1981390257,32.3232,32.4344,32.3232,32.3762,287794.1981
2007-07-31 15:55:00,61.11,61.28,61.1,61.11,291078.2703886152,32.3762,32.4662,32.3709,32.3762,291078.2704
2007-08-01 09:30:00,61.06,61.38,60.89,61.11,331143.95183360705,32.3497,32.5192,32.2596,32.3762,331143.9518
2007-08-01 09:35:00,61.1,61.27,60.84,61.01,279693.48659003834,32.3709,32.4609,32.2331,32.3232,279693.4866
2007-08-01 09:40:00,61.01,61.01,60.52,60.56,173399.01477832513,32.3232,32.3232,32.0636,32.0848,173399.0148
2007-08-01 09:45:00,60.56,60.98,59.03,59.07,731581.8281335523,32.0848,32.3073,31.2742,31.2954,731581.8281
2007-08-01 09:50:00,59.06,61.2,58.74,59.36,965079.3650793652,31.2901,32.4238,31.1205,31.449,965079.3651
2007-08-01 09:55:00,59.36,59.6,58.98,59.5,388067.8708264915,31.449,31.5762,31.2477,31.5232,388067.8708
2007-08-01 10:00:00,59.48,60.06,59.47,59.7,372523.2621784346,31.5126,31.8199,31.5073,31.6291,372523.2622
2007-08-01 10:05:00,59.61,59.92,59.61,59.76,251122.05801860976,31.5815,31.7457,31.5815,31.6609,251122.058
2007-08-01 10:10:00,59.76,60.25,59.72,60.06,322714.8330596607,31.6609,31.9205,31.6397,31.8199,322714.8331
2007-08-01 10:15:00,60.05,60.12,59.74,59.82,210399.56212370007,31.8146,31.8517,31.6503,31.6927,210399.5621
2007-08-01 10:20:00,59.83,59.91,59.31,59.43,408976.464148878,31.698,31.7404,31.4225,31.4861,408976.4641
2007-08-01 10:25:00,59.44,59.82,59.29,59.82,441707.7175697865,31.4914,31.6927,31.4119,31.6927,441707.7176
2007-08-01 10:30:00,59.82,60.02,59.29,59.29,519321.2917350848,31.6927,31.7987,31.4119,31.4119,519321.2917
2007-08-01 10:35:00,59.3,59.55,59.24,59.54,285604.8166392994,31.4172,31.5497,31.3854,31.5444,285604.8166
2007-08-01 10:40:00,59.55,59.69,59.42,59.42,182703.886152162,31.5497,31.6238,31.4808,31.4808,182703.8862
2007-08-01 10:45:00,59.42,59.43,59.01,59.17,457033.38806787087,31.4808,31.4861,31.2636,31.3483,457033.3881
2007-08-01 10:50:00,59.19,59.33,59.07,59.19,269841.2698412699,31.3589,31.4331,31.2954,31.3589,269841.2698
2007-08-01 10:55:00,59.19,59.27,58.98,58.98,193650.79365079367,31.3589,31.4013,31.2477,31.2477,193650.7937
2007-08-01 11:00:00,58.98,59.0,58.56,58.69,350848.385331144,31.2477,31.2583,31.0252,31.094,350848.3853
2007-08-01 11:05:00,58.69,59.06,58.66,58.88,194307.6081007116,31.094,31.2901,31.0781,31.1947,194307.6081
2007-08-01 11:10:00,58.88,59.15,58.83,58.86,169129.7208538588,31.1947,31.3377,31.1682,31.1841,169129.7209
2007-08-01 11:15:00,58.83,58.88,58.64,58.68,289436.23426382046,31.1682,31.1947,31.0675,31.0887,289436.2343
2007-08-01 11:20:00,58.68,58.99,58.61,58.93,331034.4827586207,31.0887,31.253,31.0517,31.2212,331034.4828
2007-08-01 11:25:00,58.93,58.96,58.81,58.88,359715.3804050356,31.2212,31.2371,31.1576,31.1947,359715.3804
2007-08-01 11:30:00,58.84,59.08,58.76,59.07,222222.22222222225,31.1735,31.3007,31.1311,31.2954,222222.2222
2007-08-01 11:35:00,59.07,59.19,58.97,59.19,298412.6984126984,31.2954,31.3589,31.2424,31.3589,298412.6984
2007-08-01 11:40:00,59.19,59.36,59.18,59.27,245867.54241926657,31.3589,31.449,31.3536,31.4013,245867.5424
2007-08-01 11:45:00,59.28,59.31,59.16,59.23,190695.12862616312,31.4066,31.4225,31.343,31.3801,190695.1286
2007-08-01 11:50:00,59.24,59.3,59.03,59.03,254077.7230432403,31.3854,31.4172,31.2742,31.2742,254077.723
2007-08-01 11:55:00,59.03,59.16,58.82,58.86,268746.57909140666,31.2742,31.343,31.1629,31.1841,268746.5791
2007-08-01 12:00:00,58.84,58.88,58.67,58.68,228024.083196497,31.1735,31.1947,31.0834,31.0887,228024.0832
2007-08-01 12:05:00,58.67,58.92,58.65,58.86,239627.80514504653,31.0834,31.2159,31.0728,31.1841,239627.8051
2007-08-01 12:10:00,58.84,59.01,58.77,58.95,275533.6617405583,31.1735,31.2636,31.1364,31.2318,275533.6617
2007-08-01 12:15:00,58.95,59.21,58.93,59.19,169129.7208538588,31.2318,31.3695,31.2212,31.3589,169129.7209
2007-08-01 12:20:00,59.2,59.21,59.04,59.09,197591.68035030103,31.3642,31.3695,31.2795,31.306,197591.6804
2007-08-01 12:25:00,59.1,59.23,59.1,59.21,158182.81335522715,31.3113,31.3801,31.3113,31.3695,158182.8134
2007-08-01 12:30:00,59.21,59.27,59.18,59.22,167049.80842911877,31.3695,31.4013,31.3536,31.3748,167049.8084
2007-08-01 12:35:00,59.22,59.29,59.17,59.19,166502.4630541872,31.3748,31.4119,31.3483,31.3589,166502.4631
2007-08-01 12:40:00,59.19,59.21,59.09,59.09,124904.21455938698,31.3589,31.3695,31.306,31.306,124904.2146
2007-08-01 12:45:00,59.09,59.11,58.97,58.98,135084.8385331144,31.306,31.3166,31.2424,31.2477,135084.8385
2007-08-01 12:50:00,58.99,59.01,58.57,58.72,286918.4455391352,31.253,31.2636,31.0305,31.1099,286918.4455
2007-08-01 12:55:00,58.72,58.97,58.7,58.9,112424.74001094692,31.1099,31.2424,31.0993,31.2053,112424.74
2007-08-01 13:00:00,58.9,58.96,58.77,58.79,80021.89381499727,31.2053,31.2371,31.1364,31.147,80021.8938
2007-08-01 13:05:00,58.77,58.79,58.58,58.58,206896.551724138,31.1364,31.147,31.0358,31.0358,206896.5517
2007-08-01 13:10:00,58.58,58.66,58.37,58.39,403065.1340996169,31.0358,31.0781,30.9245,30.9351,403065.1341
2007-08-01 13:15:00,58.39,58.41,58.21,58.3,206458.67542419268,30.9351,30.9457,30.8397,30.8874,206458.6754
2007-08-01 13:20:00,58.31,58.39,57.94,58.02,253968.253968254,30.8927,30.9351,30.6967,30.7391,253968.254
2007-08-01 13:25:00,58.0,58.44,57.97,58.44,205145.04652435688,30.7285,30.9616,30.7126,30.9616,205145.0465
2007-08-01 13:30:00,58.44,58.57,58.24,58.4,334646.9622331691,30.9616,31.0305,30.8556,30.9404,334646.9622
2007-08-01 13:35:00,58.42,58.45,58.1,58.12,228790.3667214012,30.951,30.9669,30.7815,30.792,228790.3667
2007-08-01 13:40:00,58.12,58.4,58.12,58.22,163108.92172961138,30.792,30.9404,30.792,30.845,163108.9217
2007-08-01 13:45:00,58.24,58.39,58.2,58.32,150410.5090311987,30.8556,30.9351,30.8344,30.898,150410.509
2007-08-01 13:50:00,58.32,58.49,58.29,58.45,187192.118226601,30.898,30.9881,30.8821,30.9669,187192.1182
2007-08-01 13:55:00,58.44,58.54,58.41,58.43,210399.56212370007,30.9616,31.0146,30.9457,30.9563,210399.5621
2007-08-01 14:00:00,58.43,58.45,58.18,58.28,183360.70060207992,30.9563,30.9669,30.8238,30.8768,183360.7006
2007-08-01 14:05:00,58.23,58.41,58.1,58.2,152052.54515599343,30.8503,30.9457,30.7815,30.8344,152052.5452
2007-08-01 14:10:00,58.21,58.21,57.96,57.99,140667.76135741654,30.8397,30.8397,30.7073,30.7232,140667.7614
2007-08-01 14:15:00,58.0,58.02,57.74,57.8,237219.4854953476,30.7285,30.7391,30.5907,30.6225,237219.4855
2007-08-01 14:20:00,57.8,57.96,57.77,57.92,199781.06185002736,30.6225,30.7073,30.6066,30.6861,199781.0619
2007-08-01 14:25:00,57.92,57.93,57.75,57.79,161029.00930487138,30.6861,30.6914,30.596,30.6172,161029.0093
2007-08-01 14:30:00,57.78,57.92,57.7,57.79,224849.48002189383,30.6119,30.6861,30.5695,30.6172,224849.48
2007-08-01 14:35:00,57.79,57.83,57.57,57.58,226710.4542966612,30.6172,30.6384,30.5007,30.506,226710.4543
2007-08-01 14:40:00,57.58,57.75,57.43,57.5,377887.2468527641,30.506,30.596,30.4265,30.4636,377887.2469
2007-08-01 14:45:00,57.49,57.55,57.11,57.31,452107.2796934866,30.4583,30.4901,30.2569,30.3629,452107.2797
2007-08-01 14:50:00,57.35,57.71,57.19,57.32,446305.4187192118,30.3841,30.5748,30.2993,30.3682,446305.4187
2007-08-01 14:55:00,57.33,57.33,57.06,57.29,549315.8182813355,30.3735,30.3735,30.2305,30.3523,549315.8183
2007-08-01 15:00:00,57.29,57.35,57.12,57.21,283305.9660645868,30.3523,30.3841,30.2622,30.3099,283305.9661
2007-08-01 15:05:00,57.23,57.28,56.87,56.93,320087.57525998907,30.3205,30.347,30.1298,30.1616,320087.5753
2007-08-01 15:10:00,56.96,57.05,56.84,56.87,442036.1247947455,30.1775,30.2252,30.1139,30.1298,442036.1248
2007-08-01 15:15:00,56.87,57.09,56.87,56.97,296004.3787629995,30.1298,30.2464,30.1298,30.1828,296004.3788
2007-08-01 15:20:00,56.97,57.09,56.82,57.09,354679.80295566504,30.1828,30.2464,30.1033,30.2464,354679.803
2007-08-01 15:25:00,57.11,57.18,56.94,56.96,319649.6989600438,30.2569,30.294,30.1669,30.1775,319649.699
2007-08-01 15:30:00,56.97,57.28,56.82,56.97,416201.42309797485,30.1828,30.347,30.1033,30.1828,416201.4231
2007-08-01 15:35:00,56.96,57.35,56.96,57.35,353256.70498084294,30.1775,30.3841,30.1775,30.3841,353256.705
2007-08-01 15:40:00,57.34,57.74,57.27,57.7,510892.1729611385,30.3788,30.5907,30.3417,30.5695,510892.173
2007-08-01 15:45:00,57.7,57.73,57.41,57.51,463163.65626710455,30.5695,30.5854,30.4159,30.4689,463163.6563
2007-08-01 15:50:00,57.5,58.23,57.42,58.16,695894.9096880131,30.4636,30.8503,30.4212,30.8132,695894.9097
2007-08-01 15:55:00,58.16,58.46,57.91,58.24,1113738.3689107827,30.8132,30.9722,30.6808,30.8556,1113738.3689
2007-08-02 09:30:00,58.38,58.81,58.34,58.45,546907.4986316366,30.9298,31.1576,30.9086,30.9669,546907.4986
2007-08-02 09:35:00,58.46,58.58,58.3,58.51,228790.3667214012,30.9722,31.0358,30.8874,30.9987,228790.3667
2007-08-02 09:40:00,58.54,58.65,58.4,58.47,452873.5632183908,31.0146,31.0728,30.9404,30.9775,452873.5632
2007-08-02 09:45:00,58.48,58.51,58.01,58.17,366502.4630541872,30.9828,30.9987,30.7338,30.8185,366502.4631
2007-08-02 09:50:00,58.17,58.51,58.14,58.48,460426.92939244665,30.8185,30.9987,30.8026,30.9828,460426.9294
2007-08-02 09:55:00,58.45,58.56,58.38,58.52,262835.2490421456,30.9669,31.0252,30.9298,31.004,262835.249
2007-08-02 10:00:00,58.51,58.54,58.34,58.34,405911.3300492611,30.9987,31.0146,30.9086,30.9086,405911.33
2007-08-02 10:05:00,58.34,58.35,57.78,57.79,517898.19376026274,30.9086,30.9139,30.6119,30.6172,517898.1938
2007-08-02 10:10:00,57.79,57.95,57.69,57.74,269512.8626163109,30.6172,30.702,30.5642,30.5907,269512.8626
2007-08-02 10:15:00,57.75,57.8,57.66,57.69,285933.2238642584,30.596,30.6225,30.5483,30.5642,285933.2239
2007-08-02 10:20:00,57.69,57.73,57.52,57.61,390147.78325123154,30.5642,30.5854,30.4742,30.5218,390147.7833
2007-08-02 10:25:00,57.61,57.62,57.19,57.23,353366.17405582924,30.5218,30.5271,30.2993,30.3205,353366.1741
2007-08-02 10:30:00,57.23,57.41,57.02,57.35,442145.5938697318,30.3205,30.4159,30.2093,30.3841,442145.5939
2007-08-02 10:35:00,57.33,57.63,57.27,57.52,237219.4854953476,30.3735,30.5324,30.3417,30.4742,237219.4855
2007-08-02 10:40:00,57.54,57.7,57.49,57.53,391680.35030104,30.4848,30.5695,30.4583,30.4795,391680.3503
2007-08-02 10:45:00,57.54,57.82,57.47,57.82,260317.46031746035,30.4848,30.6331,30.4477,30.6331,260317.4603
2007-08-02 10:50:00,57.81,57.92,57.68,57.89,180405.03557744937,30.6278,30.6861,30.5589,30.6702,180405.0356
2007-08-02 10:55:00,57.88,58.23,57.86,58.08,322714.8330596607,30.6649,30.8503,30.6543,30.7709,322714.8331
2007-08-02 11:00:00,58.07,58.19,57.71,58.19,278051.4504652436,30.7656,30.8291,30.5748,30.8291,278051.4505
2007-08-02 11:05:00,58.19,58.19,58.01,58.09,235686.9184455392,30.8291,30.8291,30.7338,30.7762,235686.9184
2007-08-02 11:10:00,58.07,58.32,57.98,58.22,283524.9042145594,30.7656,30.898,30.7179,30.845,283524.9042
2007-08-02 11:15:00,58.21,58.44,58.21,58.38,238861.5216201424,30.8397,30.9616,30.8397,30.9298,238861.5216
2007-08-02 11:20:00,58.36,58.57,58.32,58.56,179857.69020251778,30.9192,31.0305,30.898,31.0252,179857.6902
2007-08-02 11:25:00,58.54,58.65,58.34,58.63,154679.80295566504,31.0146,31.0728,30.9086,31.0622,154679.803
2007-08-02 11:30:00,58.64,58.8,58.3,58.33,323918.99288451014,31.0675,31.1523,30.8874,30.9033,323918.9929
2007-08-02 11:35:00,58.33,58.37,58.19,58.22,147673.78215654078,30.9033,30.9245,30.8291,30.845,147673.7822
2007-08-02 11:40:00,58.21,58.31,58.14,58.28,114504.65243568692,30.8397,30.8927,30.8026,30.8768,114504.6524
2007-08-02 11:45:00,58.28,58.64,58.28,58.57,217405.5829228243,30.8768,31.0675,30.8768,31.0305,217405.5829
2007-08-02 11:50:00,58.57,58.84,58.56,58.73,210727.969348659,31.0305,31.1735,31.0252,31.1152,210727.9693
2007-08-02 11:55:00,58.73,58.91,58.7,58.89,176902.02517788726,31.1152,31.2106,31.0993,31.2,176902.0252
2007-08-02 12:00:00,58.91,59.24,58.81,59.1,303229.33771209634,31.2106,31.3854,31.1576,31.3113,303229.3377
2007-08-02 12:05:00,59.13,59.35,59.06,59.35,175041.05090311987,31.3271,31.4437,31.2901,31.4437,175041.0509
2007-08-02 12:10:00,59.35,59.37,59.03,59.27,207224.95894909688,31.4437,31.4543,31.2742,31.4013,207224.9589
2007-08-02 12:15:00,59.25,59.29,58.95,58.97,175916.8035030104,31.3907,31.4119,31.2318,31.2424,175916.8035
2007-08-02 12:20:00,58.98,59.09,58.88,59.06,125451.55993431856,31.2477,31.306,31.1947,31.2901,125451.5599
2007-08-02 12:25:00,59.04,59.08,58.88,58.96,138587.8489326765,31.2795,31.3007,31.1947,31.2371,138587.8489
2007-08-02 12:30:00,58.96,59.01,58.74,58.86,101696.7706622879,31.2371,31.2636,31.1205,31.1841,101696.7707
2007-08-02 12:35:00,58.86,58.87,58.66,58.67,128407.2249589491,31.1841,31.1894,31.0781,31.0834,128407.225
2007-08-02 12:40:00,58.66,58.77,58.58,58.61,102353.5851122058,31.0781,31.1364,31.0358,31.0517,102353.5851
2007-08-02 12:45:00,58.6,58.66,58.45,58.45,139792.008757526,31.0464,31.0781,30.9669,30.9669,139792.0088
2007-08-02 12:50:00,58.45,58.74,58.41,58.74,143076.08100711548,30.9669,31.1205,30.9457,31.1205,143076.081
2007-08-02 12:55:00,58.74,58.78,58.59,58.59,73015.87301587302,31.1205,31.1417,31.0411,31.0411,73015.873
2007-08-02 13:00:00,58.59,58.65,58.56,58.6,89545.7033388068,31.0411,31.0728,31.0252,31.0464,89545.7033
2007-08-02 13:05:00,58.6,58.6,58.28,58.37,150191.57088122607,31.0464,31.0464,30.8768,30.9245,150191.5709
2007-08-02 13:10:00,58.37,58.62,58.36,58.58,79802.95566502464,30.9245,31.0569,30.9192,31.0358,79802.9557
2007-08-02 13:15:00,58.6,58.76,58.53,58.72,205035.57744937047,31.0464,31.1311,31.0093,31.1099,205035.5774
2007-08-02 13:20:00,58.72,58.72,58.58,58.63,80569.23918992885,31.1099,31.1099,31.0358,31.0622,80569.2392
2007-08-02 13:25:00,58.62,58.62,58.37,58.46,121401.20415982486,31.0569,31.0569,30.9245,30.9722,121401.2042
2007-08-02 13:30:00,58.46,58.71,58.46,58.68,130268.19923371648,30.9722,31.1046,30.9722,31.0887,130268.1992
2007-08-02 13:35:00,58.69,58.71,58.56,58.66,89545.7033388068,31.094,31.1046,31.0252,31.0781,89545.7033
2007-08-02 13:40:00,58.66,58.85,58.64,58.85,103229.33771209634,31.0781,31.1788,31.0675,31.1788,103229.3377
2007-08-02 13:45:00,58.85,58.88,58.53,58.53,140120.41598248496,31.1788,31.1947,31.0093,31.0093,140120.416
2007-08-02 13:50:00,58.55,58.75,58.54,58.67,114833.05966064589,31.0199,31.1258,31.0146,31.0834,114833.0597
2007-08-02 13:55:00,58.66,58.85,58.66,58.71,114395.1833607006,31.0781,31.1788,31.0781,31.1046,114395.1834
2007-08-02 14:00:00,58.7,58.97,58.7,58.96,157525.99890530924,31.0993,31.2424,31.0993,31.2371,157525.9989
2007-08-02 14:05:00,58.95,58.98,58.66,58.83,153913.51943076082,31.2318,31.2477,31.0781,31.1682,153913.5194
2007-08-02 14:10:00,58.84,58.91,58.68,58.9,139025.7252326218,31.1735,31.2106,31.0887,31.2053,139025.7252
2007-08-02 14:15:00,58.9,58.98,58.78,58.97,149096.8801313629,31.2053,31.2477,31.1417,31.2424,149096.8801
2007-08-02 14:20:00,58.97,59.1,58.92,58.98,165407.77230432403,31.2424,31.3113,31.2159,31.2477,165407.7723
2007-08-02 14:25:00,58.98,59.0,58.76,58.9,138806.78708264916,31.2477,31.2583,31.1311,31.2053,138806.7871
2007-08-02 14:30:00,58.91,59.11,58.89,58.92,162780.51450465244,31.2106,31.3166,31.2,31.2159,162780.5145
2007-08-02 14:35:00,58.91,58.96,58.69,58.73,157197.5916803503,31.2106,31.2371,31.094,31.1152,157197.5917
2007-08-02 14:40:00,58.73,58.96,58.69,58.89,116037.21948549536,31.1152,31.2371,31.094,31.2,116037.2195
2007-08-02 14:45:00,58.88,58.98,58.82,58.94,100164.20361247948,31.1947,31.2477,31.1629,31.2265,100164.2036
2007-08-02 14:50:00,58.92,59.03,58.87,58.9,105418.71921182268,31.2159,31.2742,31.1894,31.2053,105418.7192
2007-08-02 14:55:00,58.9,58.97,58.82,58.9,104652.43568691846,31.2053,31.2424,31.1629,31.2053,104652.4357
2007-08-02 15:00:00,58.9,58.94,58.77,58.88,115489.87411056376,31.2053,31.2265,31.1364,31.1947,115489.8741
2007-08-02 15:05:00,58.9,58.97,58.85,58.88,124904.21455938698,31.2053,31.2424,31.1788,31.1947,124904.2146
2007-08-02 15:10:00,58.88,58.97,58.81,58.88,119868.63711001644,31.1947,31.2424,31.1576,31.1947,119868.6371
2007-08-02 15:15:00,58.88,59.06,58.87,59.06,164203.61247947454,31.1947,31.2901,31.1894,31.2901,164203.6125
2007-08-02 15:20:00,59.06,59.17,59.04,59.14,127531.47235905858,31.2901,31.3483,31.2795,31.3324,127531.4724
2007-08-02 15:25:00,59.14,59.31,59.14,59.28,277832.51231527096,31.3324,31.4225,31.3324,31.4066,277832.5123
2007-08-02 15:30:00,59.29,59.29,58.8,58.89,276299.9452654625,31.4119,31.4119,31.1523,31.2,276299.9453
2007-08-02 15:35:00,58.89,59.01,58.81,59.01,191133.0049261084,31.2,31.2636,31.1576,31.2636,191133.0049
2007-08-02 15:40:00,59.01,59.04,58.88,58.91,185002.73672687463,31.2636,31.2795,31.1947,31.2106,185002.7367
2007-08-02 15:45:00,58.9,58.97,58.8,58.88,226382.04707170225,31.2053,31.2424,31.1523,31.1947,226382.0471
2007-08-02 15:50:00,58.88,58.98,58.87,58.97,215763.5467980296,31.1947,31.2477,31.1894,31.2424,215763.5468
2007-08-02 15:55:00,58.97,59.09,58.96,58.98,265571.9759168035,31.2424,31.306,31.2371,31.2477,265571.9759
2007-08-03 09:30:00,59.26,59.38,58.92,59.09,166940.33935413248,31.396,31.4596,31.2159,31.306,166940.3394
2007-08-03 09:35:00,59.14,59.28,58.75,58.97,151286.26163108923,31.3324,31.4066,31.1258,31.2424,151286.2616
2007-08-03 09:40:00,58.89,58.98,58.57,58.63,167268.7465790914,31.2,31.2477,31.0305,31.0622,167268.7466
2007-08-03 09:45:00,58.62,58.82,58.51,58.54,238423.64532019704,31.0569,31.1629,30.9987,31.0146,238423.6453
2007-08-03 09:50:00,58.54,58.57,58.03,58.2,232840.7224958949,31.0146,31.0305,30.7444,30.8344,232840.7225
2007-08-03 09:55:00,58.21,58.29,58.05,58.07,210618.5002736727,30.8397,30.8821,30.755,30.7656,210618.5003
2007-08-03 10:00:00,58.08,58.3,57.88,57.97,275752.5998905309,30.7709,30.8874,30.6649,30.7126,275752.5999
2007-08-03 10:05:00,57.97,58.11,57.9,57.96,176573.6179529283,30.7126,30.7867,30.6755,30.7073,176573.618
2007-08-03 10:10:00,57.94,57.95,57.68,57.68,203284.0722495895,30.6967,30.702,30.5589,30.5589,203284.0722
2007-08-03 10:15:00,57.67,57.7,57.41,57.5,413026.81992337166,30.5536,30.5695,30.4159,30.4636,413026.8199
2007-08-03 10:20:00,57.5,57.85,57.4,57.72,270169.6770662288,30.4636,30.649,30.4106,30.5801,270169.6771
2007-08-03 10:25:00,57.73,58.07,57.64,57.82,224849.48002189383,30.5854,30.7656,30.5377,30.6331,224849.48
2007-08-03 10:30:00,57.82,57.88,57.42,57.57,125342.09085933224,30.6331,30.6649,30.4212,30.5007,125342.0909
2007-08-03 10:35:00,57.57,57.57,57.43,57.5,106732.34811165846,30.5007,30.5007,30.4265,30.4636,106732.3481
2007-08-03 10:40:00,57.5,57.74,57.44,57.5,135522.71483305967,30.4636,30.5907,30.4318,30.4636,135522.7148
2007-08-03 10:45:00,57.5,57.69,57.41,57.5,95457.03338806788,30.4636,30.5642,30.4159,30.4636,95457.0334
2007-08-03 10:50:00,57.5,57.67,57.47,57.67,93048.71373836893,30.4636,30.5536,30.4477,30.5536,93048.7137
2007-08-03 10:55:00,57.67,57.89,57.65,57.8,163327.85987958402,30.5536,30.6702,30.543,30.6225,163327.8599
2007-08-03 11:00:00,57.77,58.11,57.76,58.07,152271.48330596607,30.6066,30.7867,30.6013,30.7656,152271.4833
2007-08-03 11:05:00,58.09,58.1,57.78,57.83,92720.30651340996,30.7762,30.7815,30.6119,30.6384,92720.3065
2007-08-03 11:10:00,57.83,58.17,57.81,57.97,104761.90476190476,30.6384,30.8185,30.6278,30.7126,104761.9048
2007-08-03 11:15:00,57.98,58.03,57.85,57.96,106403.9408866995,30.7179,30.7444,30.649,30.7073,106403.9409
2007-08-03 11:20:00,57.96,57.98,57.82,57.82,73344.28024083197,30.7073,30.7179,30.6331,30.6331,73344.2802
2007-08-03 11:25:00,57.83,58.09,57.82,58.07,94033.93541324577,30.6384,30.7762,30.6331,30.7656,94033.9354
2007-08-03 11:30:00,58.09,58.09,57.88,58.0,112205.80186097429,30.7762,30.7762,30.6649,30.7285,112205.8019
2007-08-03 11:35:00,58.0,58.01,57.86,58.01,76737.82156540778,30.7285,30.7338,30.6543,30.7338,76737.8216
2007-08-03 11:40:00,58.01,58.04,57.86,57.98,104871.37383689109,30.7338,30.7497,30.6543,30.7179,104871.3738
2007-08-03 11:45:00,57.97,58.03,57.91,57.93,76409.41434044883,30.7126,30.7444,30.6808,30.6914,76409.4143
2007-08-03 11:50:00,57.91,57.95,57.74,57.77,96661.19321291737,30.6808,30.702,30.5907,30.6066,96661.1932
2007-08-03 11:55:00,57.77,57.81,57.6,57.6,139463.60153256706,30.6066,30.6278,30.5166,30.5166,139463.6015
2007-08-03 12:00:00,57.6,57.75,57.6,57.67,82430.21346469622,30.5166,30.596,30.5166,30.5536,82430.2135
2007-08-03 12:05:00,57.64,57.71,57.55,57.68,118445.53913519433,30.5377,30.5748,30.4901,30.5589,118445.5391
2007-08-03 12:10:00,57.69,57.78,57.55,57.59,122824.30213464696,30.5642,30.6119,30.4901,30.5113,122824.3021
2007-08-03 12:15:00,57.59,57.64,57.55,57.6,85385.87848932677,30.5113,30.5377,30.4901,30.5166,85385.8785
2007-08-03 12:20:00,57.61,57.63,57.48,57.48,115818.28133552273,30.5218,30.5324,30.453,30.453,115818.2813
2007-08-03 12:25:00,57.49,57.52,57.4,57.41,84072.24958949097,30.4583,30.4742,30.4106,30.4159,84072.2496
2007-08-03 12:30:00,57.4,57.56,57.4,57.52,91078.27038861522,30.4106,30.4954,30.4106,30.4742,91078.2704
2007-08-03 12:35:00,57.53,57.57,57.41,57.46,109797.48221127532,30.4795,30.5007,30.4159,30.4424,109797.4822
2007-08-03 12:40:00,57.45,57.45,57.32,57.37,128516.69403393542,30.4371,30.4371,30.3682,30.3947,128516.694
2007-08-03 12:45:00,57.37,57.37,57.23,57.27,153147.2359058566,30.3947,30.3947,30.3205,30.3417,153147.2359
2007-08-03 12:50:00,57.27,57.27,57.05,57.07,193760.26272578,30.3417,30.3417,30.2252,30.2358,193760.2627
2007-08-03 12:55:00,57.07,57.31,57.04,57.23,134428.0240831965,30.2358,30.3629,30.2199,30.3205,134428.0241
2007-08-03 13:00:00,57.23,57.33,57.17,57.32,131691.2972085386,30.3205,30.3735,30.2887,30.3682,131691.2972
2007-08-03 13:05:00,57.31,57.36,57.27,57.33,172742.20032840723,30.3629,30.3894,30.3417,30.3735,172742.2003
2007-08-03 13:10:00,57.34,57.35,57.24,57.29,90640.39408866996,30.3788,30.3841,30.3258,30.3523,90640.3941
2007-08-03 13:15:00,57.29,57.38,57.27,57.32,135960.59113300493,30.3523,30.4,30.3417,30.3682,135960.5911
2007-08-03 13:20:00,57.33,57.5,57.32,57.4,130268.19923371648,30.3735,30.4636,30.3682,30.4106,130268.1992
2007-08-03 13:25:00,57.41,57.65,57.4,57.56,121291.73508483854,30.4159,30.543,30.4106,30.4954,121291.7351
2007-08-03 13:30:00,57.55,57.68,57.48,57.61,152599.890530925,30.4901,30.5589,30.453,30.5218,152599.8905
2007-08-03 13:35:00,57.61,57.62,57.39,57.5,179310.3448275862,30.5218,30.5271,30.4053,30.4636,179310.3448
2007-08-03 13:40:00,57.5,57.6,57.41,57.54,81554.46086480569,30.4636,30.5166,30.4159,30.4848,81554.4609
2007-08-03 13:45:00,57.53,57.56,57.28,57.29,99069.51286261632,30.4795,30.4954,30.347,30.3523,99069.5129
2007-08-03 13:50:00,57.3,57.33,57.19,57.29,89874.11056376575,30.3576,30.3735,30.2993,30.3523,89874.1106
2007-08-03 13:55:00,57.29,57.49,57.28,57.31,106732.34811165846,30.3523,30.4583,30.347,30.3629,106732.3481
2007-08-03 14:00:00,57.32,57.42,57.27,57.38,163327.85987958402,30.3682,30.4212,30.3417,30.4,163327.8599
2007-08-03 14:05:00,57.38,57.39,57.28,57.32,91954.02298850576,30.4,30.4053,30.347,30.3682,91954.023
2007-08-03 14:10:00,57.32,57.32,57.05,57.14,139573.07060755338,30.3682,30.3682,30.2252,30.2728,139573.0706
2007-08-03 14:15:00,57.14,57.14,56.93,57.05,188067.8708264916,30.2728,30.2728,30.1616,30.2252,188067.8708
2007-08-03 14:20:00,57.06,57.09,56.91,56.91,163546.79802955667,30.2305,30.2464,30.151,30.151,163546.798
2007-08-03 14:25:00,56.91,56.92,56.56,56.56,348002.1893814997,30.151,30.1563,29.9656,29.9656,348002.1894
2007-08-03 14:30:00,56.56,56.81,56.53,56.64,150191.57088122607,29.9656,30.098,29.9497,30.0079,150191.5709
2007-08-03 14:35:00,56.65,56.9,56.61,56.66,185769.0202517789,30.0132,30.1457,29.992,30.0185,185769.0203
2007-08-03 14:40:00,56.66,56.77,56.63,56.64,141105.6376573618,30.0185,30.0768,30.0026,30.0079,141105.6377
2007-08-03 14:45:00,56.64,56.73,56.41,56.45,298960.04378763,30.0079,30.0556,29.8861,29.9073,298960.0438
2007-08-03 14:50:00,56.46,56.68,56.44,56.5,164750.95785440612,29.9126,30.0291,29.902,29.9338,164750.9579
2007-08-03 14:55:00,56.5,56.61,56.36,56.5,208757.52599890533,29.9338,29.992,29.8596,29.9338,208757.526
2007-08-03 15:00:00,56.51,56.56,56.36,56.44,198139.02572523264,29.9391,29.9656,29.8596,29.902,198139.0257
2007-08-03 15:05:00,56.43,56.63,56.38,56.55,209195.4022988506,29.8967,30.0026,29.8702,29.9603,209195.4023
2007-08-03 15:10:00,56.55,56.84,56.52,56.66,294581.28078817733,29.9603,30.1139,29.9444,30.0185,294581.2808
2007-08-03 15:15:00,56.7,56.73,56.49,56.66,191789.81937602628,30.0397,30.0556,29.9285,30.0185,191789.8194
2007-08-03 15:20:00,56.65,56.73,56.54,56.62,198248.49480021893,30.0132,30.0556,29.955,29.9973,198248.4948
2007-08-03 15:25:00,56.63,56.68,56.43,56.45,196496.9896004379,30.0026,30.0291,29.8967,29.9073,196496.9896
2007-08-03 15:30:00,56.45,56.72,56.41,56.66,246524.35686918447,29.9073,30.0503,29.8861,30.0185,246524.3569
2007-08-03 15:35:00,56.67,56.72,56.5,56.55,209414.3404488232,30.0238,30.0503,29.9338,29.9603,209414.3404
2007-08-03 15:40:00,56.55,56.61,56.42,56.45,410618.5002736727,29.9603,29.992,29.8914,29.9073,410618.5003
2007-08-03 15:45:00,56.45,56.6,56.43,56.55,419704.433497537,29.9073,29.9867,29.8967,29.9603,419704.4335
2007-08-03 15:50:00,56.55,56.59,56.41,56.52,416967.7066228791,29.9603,29.9815,29.8861,29.9444,416967.7066
2007-08-03 15:55:00,56.48,56.61,56.48,56.55,314395.1833607006,29.9232,29.992,29.9232,29.9603,314395.1834
2007-08-06 09:30:00,56.51,56.64,55.76,55.8,365298.3032293377,29.996,30.065,29.5979,29.6192,365298.3032
2007-08-06 09:35:00,55.81,56.14,55.72,55.81,311330.04926108377,29.6245,29.7996,29.5767,29.6245,311330.0493
2007-08-06 09:40:00,55.81,55.96,55.72,55.8,227914.61412151068,29.6245,29.7041,29.5767,29.6192,227914.6141
2007-08-06 09:45:00,55.81,56.06,55.75,55.76,322167.4876847291,29.6245,29.7572,29.5926,29.5979,322167.4877
2007-08-06 09:50:00,55.77,55.98,55.63,55.87,522714.8330596607,29.6032,29.7147,29.5289,29.6563,522714.8331
2007-08-06 09:55:00,55.86,56.09,55.75,55.86,385440.61302682,29.651,29.7731,29.5926,29.651,385440.613
2007-08-06 10:00:00,55.86,56.07,55.81,55.81,354460.8648056924,29.651,29.7625,29.6245,29.6245,354460.8648
2007-08-06 10:05:00,55.83,55.94,55.78,55.81,375916.8035030104,29.6351,29.6935,29.6085,29.6245,375916.8035
2007-08-06 10:10:00,55.8,55.8,55.5,55.61,334646.9622331691,29.6192,29.6192,29.4599,29.5183,334646.9622
2007-08-06 10:15:00,55.63,55.81,55.18,55.28,459660.6458675424,29.5289,29.6245,29.2901,29.3431,459660.6459
2007-08-06 10:20:00,55.24,55.5,55.15,55.35,327203.0651340996,29.3219,29.4599,29.2741,29.3803,327203.0651
2007-08-06 10:25:00,55.32,55.5,55.23,55.41,287794.1981390257,29.3644,29.4599,29.3166,29.4121,287794.1981
2007-08-06 10:30:00,55.41,55.52,55.26,55.3,372085.38587848935,29.4121,29.4705,29.3325,29.3538,372085.3859
2007-08-06 10:35:00,55.29,55.49,55.23,55.37,295347.5643130816,29.3484,29.4546,29.3166,29.3909,295347.5643
2007-08-06 10:40:00,55.37,55.47,55.21,55.41,295128.6261631089,29.3909,29.444,29.306,29.4121,295128.6262
2007-08-06 10:45:00,55.4,55.7,55.29,55.4,312315.2709359606,29.4068,29.5661,29.3484,29.4068,312315.2709
2007-08-06 10:50:00,55.42,55.57,55.33,55.47,122276.95675971538,29.4174,29.4971,29.3697,29.444,122276.9568
2007-08-06 10:55:00,55.47,55.73,55.36,55.69,175478.92720306513,29.444,29.582,29.3856,29.5608,175478.9272
2007-08-06 11:00:00,55.68,55.72,55.36,55.5,171100.16420361248,29.5555,29.5767,29.3856,29.4599,171100.1642
2007-08-06 11:05:00,55.5,55.57,55.38,55.5,197920.08757526,29.4599,29.4971,29.3962,29.4599,197920.0876
2007-08-06 11:10:00,55.5,55.9,55.47,55.87,237438.4236453202,29.4599,29.6722,29.444,29.6563,237438.4236
2007-08-06 11:15:00,55.88,55.94,55.74,55.86,274110.5637657362,29.6616,29.6935,29.5873,29.651,274110.5638
2007-08-06 11:20:00,55.86,56.23,55.83,56.23,225834.70169677067,29.651,29.8474,29.6351,29.8474,225834.7017
2007-08-06 11:25:00,56.23,56.24,55.9,56.02,223645.32019704435,29.8474,29.8527,29.6722,29.7359,223645.3202
2007-08-06 11:30:00,56.02,56.06,55.64,55.75,190585.6595511768,29.7359,29.7572,29.5342,29.5926,190585.6596
2007-08-06 11:35:00,55.76,55.8,55.62,55.67,113081.5544608648,29.5979,29.6192,29.5236,29.5502,113081.5545
2007-08-06 11:40:00,55.68,55.92,55.64,55.71,136179.52928297757,29.5555,29.6829,29.5342,29.5714,136179.5293
2007-08-06 11:45:00,55.72,56.27,55.71,56.18,214340.44882320747,29.5767,29.8686,29.5714,29.8209,214340.4488
2007-08-06 11:50:00,56.19,56.48,56.17,56.44,214230.9797482212,29.8262,29.9801,29.8156,29.9589,214230.9797
2007-08-06 11:55:00,56.42,56.48,56.3,56.32,239299.3979200876,29.9483,29.9801,29.8846,29.8952,239299.3979
2007-08-06 12:00:00,56.31,56.31,55.97,55.98,129830.3229337712,29.8899,29.8899,29.7094,29.7147,129830.3229
2007-08-06 12:05:00,55.99,56.02,55.81,55.94,134318.55500821018,29.72,29.7359,29.6245,29.6935,134318.555
2007-08-06 12:10:00,55.94,56.03,55.92,56.0,152052.54515599343,29.6935,29.7412,29.6829,29.7253,152052.5452
2007-08-06 12:15:00,56.02,56.02,55.85,55.97,113519.43076081008,29.7359,29.7359,29.6457,29.7094,113519.4308
2007-08-06 12:20:00,55.99,56.01,55.74,55.79,83962.78051450466,29.72,29.7306,29.5873,29.6138,83962.7805
2007-08-06 12:25:00,55.79,56.04,55.76,56.01,86371.10016420361,29.6138,29.7466,29.5979,29.7306,86371.1002
2007-08-06 12:30:00,56.01,56.15,55.88,56.0,113191.02353585113,29.7306,29.8049,29.6616,29.7253,113191.0235
2007-08-06 12:35:00,55.99,56.27,55.92,56.2,113081.5544608648,29.72,29.8686,29.6829,29.8315,113081.5545
2007-08-06 12:40:00,56.23,56.43,56.21,56.39,113519.43076081008,29.8474,29.9536,29.8368,29.9323,113519.4308
2007-08-06 12:45:00,56.39,56.7,56.37,56.67,224630.5418719212,29.9323,30.0969,29.9217,30.081,224630.5419
2007-08-06 12:50:00,56.66,56.82,56.48,56.55,212807.881773399,30.0757,30.1606,29.9801,30.0173,212807.8818
2007-08-06 12:55:00,56.54,56.63,56.48,56.5,73672.68746579092,30.012,30.0597,29.9801,29.9907,73672.6875
2007-08-06 13:00:00,56.5,56.5,56.41,56.45,63929.93979200876,29.9907,29.9907,29.943,29.9642,63929.9398
2007-08-06 13:05:00,56.43,56.47,56.2,56.26,127531.47235905858,29.9536,29.9748,29.8315,29.8633,127531.4724
2007-08-06 13:10:00,56.25,56.35,56.07,56.27,155555.55555555556,29.858,29.9111,29.7625,29.8686,155555.5556
2007-08-06 13:15:00,56.29,56.34,56.2,56.31,249480.02189381505,29.8793,29.9058,29.8315,29.8899,249480.0219
2007-08-06 13:20:00,56.32,56.39,56.26,56.35,133333.33333333334,29.8952,29.9323,29.8633,29.9111,133333.3333
2007-08-06 13:25:00,56.35,56.47,56.29,56.32,143404.48823207445,29.9111,29.9748,29.8793,29.8952,143404.4882
2007-08-06 13:30:00,56.32,56.49,56.31,56.45,84072.24958949097,29.8952,29.9854,29.8899,29.9642,84072.2496
2007-08-06 13:35:00,56.45,56.45,56.19,56.27,377339.9014778325,29.9642,29.9642,29.8262,29.8686,377339.9015
2007-08-06 13:40:00,56.27,56.38,56.2,56.32,332785.9879584018,29.8686,29.927,29.8315,29.8952,332785.988
2007-08-06 13:45:00,56.33,56.34,56.14,56.16,437438.4236453202,29.9005,29.9058,29.7996,29.8102,437438.4236
2007-08-06 13:50:00,56.16,56.24,56.03,56.18,134209.08593322386,29.8102,29.8527,29.7412,29.8209,134209.0859
2007-08-06 13:55:00,56.18,56.23,55.86,56.0,114614.12151067324,29.8209,29.8474,29.651,29.7253,114614.1215
2007-08-06 14:00:00,56.0,56.0,55.72,55.8,132457.5807334428,29.7253,29.7253,29.5767,29.6192,132457.5807
2007-08-06 14:05:00,55.81,56.23,55.77,56.1,73672.68746579092,29.6245,29.8474,29.6032,29.7784,73672.6875
2007-08-06 14:10:00,56.09,56.09,55.88,56.01,76081.00711548988,29.7731,29.7731,29.6616,29.7306,76081.0071
2007-08-06 14:15:00,56.02,56.44,55.9,56.26,159496.44225506295,29.7359,29.9589,29.6722,29.8633,159496.4423
2007-08-06 14:20:00,56.24,56.32,56.15,56.19,163218.3908045977,29.8527,29.8952,29.8049,29.8262,163218.3908
2007-08-06 14:25:00,56.2,56.24,55.96,55.98,136288.9983579639,29.8315,29.8527,29.7041,29.7147,136288.9984
2007-08-06 14:30:00,55.98,56.23,55.95,56.08,94252.8735632184,29.7147,29.8474,29.6988,29.7678,94252.8736
2007-08-06 14:35:00,56.1,56.36,56.07,56.32,149863.1636562671,29.7784,29.9164,29.7625,29.8952,149863.1637
2007-08-06 14:40:00,56.32,56.35,56.17,56.21,277394.63601532567,29.8952,29.9111,29.8156,29.8368,277394.636
2007-08-06 14:45:00,56.22,56.24,56.16,56.18,264586.75424192665,29.8421,29.8527,29.8102,29.8209,264586.7542
2007-08-06 14:50:00,56.18,56.27,56.16,56.22,178981.93760262727,29.8209,29.8686,29.8102,29.8421,178981.9376
2007-08-06 14:55:00,56.22,56.31,56.2,56.28,154351.39573070608,29.8421,29.8899,29.8315,29.8739,154351.3957
2007-08-06 15:00:00,56.28,56.31,56.22,56.24,267432.9501915709,29.8739,29.8899,29.8421,29.8527,267432.9502
2007-08-06 15:05:00,56.24,56.69,56.22,56.69,181718.6644772852,29.8527,30.0916,29.8421,30.0916,181718.6645
2007-08-06 15:10:00,56.64,56.95,56.55,56.86,238314.17624521075,30.065,30.2296,30.0173,30.1818,238314.1762
2007-08-06 15:15:00,56.82,56.98,56.72,56.95,140229.88505747126,30.1606,30.2455,30.1075,30.2296,140229.8851
2007-08-06 15:20:00,56.95,56.95,56.76,56.91,133771.2096332786,30.2296,30.2296,30.1287,30.2084,133771.2096
2007-08-06 15:25:00,56.89,57.11,56.89,57.1,131472.35905856595,30.1977,30.3145,30.1977,30.3092,131472.3591
2007-08-06 15:30:00,57.11,57.14,56.8,56.87,165845.6486042693,30.3145,30.3304,30.15,30.1871,165845.6486
2007-08-06 15:35:00,56.87,57.02,56.85,56.97,186863.71100164205,30.1871,30.2667,30.1765,30.2402,186863.711
2007-08-06 15:40:00,56.98,57.22,56.98,57.18,197372.7422003284,30.2455,30.3729,30.2455,30.3517,197372.7422
2007-08-06 15:45:00,57.18,57.53,57.18,57.38,220908.59332238644,30.3517,30.5375,30.3517,30.4578,220908.5933
2007-08-06 15:50:00,57.38,57.56,57.37,57.43,232840.7224958949,30.4578,30.5534,30.4525,30.4844,232840.7225
2007-08-06 15:55:00,57.43,57.62,57.36,57.6,265243.5686918446,30.4844,30.5852,30.4472,30.5746,265243.5687
2007-08-07 09:30:00,57.19,57.32,56.96,57.0,365517.2413793104,30.357,30.426,30.2349,30.2561,365517.2414
2007-08-07 09:35:00,57.0,57.16,56.92,57.1,144280.24083196497,30.2561,30.3411,30.2137,30.3092,144280.2408
2007-08-07 09:40:00,57.06,57.08,56.83,56.83,125013.6836343733,30.288,30.2986,30.1659,30.1659,125013.6836
2007-08-07 09:45:00,56.82,57.37,56.82,57.12,219485.4953475643,30.1606,30.4525,30.1606,30.3198,219485.4953
2007-08-07 09:50:00,57.14,57.47,57.12,57.35,123918.99288451012,30.3304,30.5056,30.3198,30.4419,123918.9929
2007-08-07 09:55:00,57.32,57.69,57.3,57.61,153256.70498084291,30.426,30.6224,30.4154,30.5799,153256.705
2007-08-07 10:00:00,57.6,57.61,57.46,57.5,145812.8078817734,30.5746,30.5799,30.5003,30.5215,145812.8079
2007-08-07 10:05:00,57.49,57.59,57.34,57.54,161138.4783798577,30.5162,30.5693,30.4366,30.5428,161138.4784
2007-08-07 10:10:00,57.52,57.82,57.52,57.81,192556.1029009305,30.5321,30.6914,30.5321,30.6861,192556.1029
2007-08-07 10:15:00,57.82,57.96,57.75,57.89,238314.17624521075,30.6914,30.7657,30.6542,30.7285,238314.1762
2007-08-07 10:20:00,57.88,57.92,57.55,57.56,128078.81773399016,30.7232,30.7445,30.5481,30.5534,128078.8177
2007-08-07 10:25:00,57.56,57.71,57.48,57.63,106622.87903667217,30.5534,30.633,30.5109,30.5905,106622.879
2007-08-07 10:30:00,57.64,57.67,57.5,57.63,95128.62616310891,30.5958,30.6118,30.5215,30.5905,95128.6262
2007-08-07 10:35:00,57.63,57.65,57.29,57.29,131253.42090859334,30.5905,30.6012,30.4101,30.4101,131253.4209
2007-08-07 10:40:00,57.29,57.46,57.29,57.39,89107.82703886152,30.4101,30.5003,30.4101,30.4631,89107.827
2007-08-07 10:45:00,57.39,57.51,57.34,57.45,99616.8582375479,30.4631,30.5268,30.4366,30.495,99616.8582
2007-08-07 10:50:00,57.45,57.57,57.4,57.56,203831.41762452107,30.495,30.5587,30.4685,30.5534,203831.4176
2007-08-07 10:55:00,57.55,57.58,57.49,57.54,97318.00766283524,30.5481,30.564,30.5162,30.5428,97318.0077
2007-08-07 11:00:00,57.55,57.64,57.5,57.59,134537.49315818283,30.5481,30.5958,30.5215,30.5693,134537.4932
2007-08-07 11:05:00,57.58,57.59,57.42,57.51,222441.1603721949,30.564,30.5693,30.4791,30.5268,222441.1604
2007-08-07 11:10:00,57.51,57.51,57.15,57.19,143404.48823207445,30.5268,30.5268,30.3357,30.357,143404.4882
2007-08-07 11:15:00,57.19,57.46,57.17,57.41,140120.41598248496,30.357,30.5003,30.3464,30.4738,140120.416
2007-08-07 11:20:00,57.4,57.53,57.34,57.52,56157.6354679803,30.4685,30.5375,30.4366,30.5321,56157.6355
2007-08-07 11:25:00,57.52,57.61,57.5,57.6,148987.4110563766,30.5321,30.5799,30.5215,30.5746,148987.4111
2007-08-07 11:30:00,57.6,57.63,57.5,57.56,106075.53366174056,30.5746,30.5905,30.5215,30.5534,106075.5337
2007-08-07 11:35:00,57.55,57.66,57.5,57.61,365079.3650793651,30.5481,30.6065,30.5215,30.5799,365079.3651
2007-08-07 11:40:00,57.61,57.83,57.54,57.82,182922.82430213463,30.5799,30.6967,30.5428,30.6914,182922.8243
2007-08-07 11:45:00,57.82,57.99,57.71,57.91,94033.93541324577,30.6914,30.7816,30.633,30.7392,94033.9354
2007-08-07 11:50:00,57.9,58.01,57.78,58.01,108593.32238642585,30.7339,30.7922,30.6702,30.7922,108593.3224
2007-08-07 11:55:00,58.01,58.24,57.99,58.03,208100.71154898743,30.7922,30.9143,30.7816,30.8029,208100.7115
2007-08-07 12:00:00,58.04,58.27,58.01,58.17,183798.5769020252,30.8082,30.9303,30.7922,30.8772,183798.5769
2007-08-07 12:05:00,58.15,58.33,58.09,58.17,127312.53420908592,30.8666,30.9621,30.8347,30.8772,127312.5342
2007-08-07 12:10:00,58.15,58.28,58.1,58.27,77723.04324028462,30.8666,30.9356,30.84,30.9303,77723.0432
2007-08-07 12:15:00,58.28,58.28,58.17,58.28,78598.79584017515,30.9356,30.9356,30.8772,30.9356,78598.7958
2007-08-07 12:20:00,58.28,58.28,57.98,58.08,98741.10563765735,30.9356,30.9356,30.7763,30.8294,98741.1056
2007-08-07 12:25:00,58.08,58.09,57.99,58.04,90749.86316365626,30.8294,30.8347,30.7816,30.8082,90749.8632
2007-08-07 12:30:00,58.03,58.28,58.03,58.15,78051.45046524357,30.8029,30.9356,30.8029,30.8666,78051.4505
2007-08-07 12:35:00,58.15,58.15,58.01,58.05,71264.36781609195,30.8666,30.8666,30.7922,30.8135,71264.3678
2007-08-07 12:40:00,58.05,58.06,57.92,57.95,79912.42474001095,30.8135,30.8188,30.7445,30.7604,79912.4247
2007-08-07 12:45:00,57.94,58.22,57.87,58.17,206020.7991242474,30.7551,30.9037,30.7179,30.8772,206020.7991
2007-08-07 12:50:00,58.18,58.19,58.09,58.13,46852.76409414341,30.8825,30.8878,30.8347,30.8559,46852.7641
2007-08-07 12:55:00,58.13,58.33,58.07,58.24,146798.02955665026,30.8559,30.9621,30.8241,30.9143,146798.0296
2007-08-07 13:00:00,58.24,58.24,58.1,58.14,51997.81061850028,30.9143,30.9143,30.84,30.8613,51997.8106
2007-08-07 13:05:00,58.14,58.28,58.09,58.23,105528.18828680896,30.8613,30.9356,30.8347,30.909,105528.1883
2007-08-07 13:10:00,58.24,58.28,58.04,58.17,111001.6420361248,30.9143,30.9356,30.8082,30.8772,111001.642
2007-08-07 13:15:00,58.17,58.18,58.11,58.15,93705.5281882868,30.8772,30.8825,30.8453,30.8666,93705.5282
2007-08-07 13:20:00,58.17,58.3,58.16,58.3,105309.25013683634,30.8772,30.9462,30.8719,30.9462,105309.2501
2007-08-07 13:25:00,58.29,58.46,58.26,58.45,131910.2353585112,30.9409,31.0311,30.9249,31.0258,131910.2354
2007-08-07 13:30:00,58.45,58.61,58.42,58.52,196606.4586754242,31.0258,31.1107,31.0099,31.063,196606.4587
2007-08-07 13:35:00,58.5,58.78,58.46,58.76,197153.80405035577,31.0523,31.201,31.0311,31.1904,197153.8041
2007-08-07 13:40:00,58.74,58.77,58.58,58.65,106513.40996168584,31.1797,31.1957,31.0948,31.132,106513.41
2007-08-07 13:45:00,58.65,58.83,58.61,58.83,117788.7246852764,31.132,31.2275,31.1107,31.2275,117788.7247
2007-08-07 13:50:00,58.83,58.86,58.77,58.83,101258.89436234265,31.2275,31.2434,31.1957,31.2275,101258.8944
2007-08-07 13:55:00,58.82,58.86,58.55,58.57,110782.70388615216,31.2222,31.2434,31.0789,31.0895,110782.7039
2007-08-07 14:00:00,58.58,58.64,58.46,58.46,95566.5024630542,31.0948,31.1267,31.0311,31.0311,95566.5025
2007-08-07 14:05:00,58.46,58.57,58.45,58.48,68637.11001642037,31.0311,31.0895,31.0258,31.0417,68637.11
2007-08-07 14:10:00,58.48,58.83,58.26,58.3,171866.4477285167,31.0417,31.2275,30.9249,30.9462,171866.4477
2007-08-07 14:15:00,58.29,58.61,58.01,58.02,265681.4449917898,30.9409,31.1107,30.7922,30.7976,265681.445
2007-08-07 14:20:00,58.02,58.25,57.93,58.11,249261.0837438424,30.7976,30.9196,30.7498,30.8453,249261.0837
2007-08-07 14:25:00,58.12,58.32,57.6,57.61,291625.6157635468,30.8506,30.9568,30.5746,30.5799,291625.6158
2007-08-07 14:30:00,57.6,57.99,57.53,57.82,241817.18664477285,30.5746,30.7816,30.5375,30.6914,241817.1866
2007-08-07 14:35:00,57.83,57.87,57.54,57.77,188177.33990147783,30.6967,30.7179,30.5428,30.6649,188177.3399
2007-08-07 14:40:00,57.77,58.07,57.52,57.93,168910.78270388616,30.6649,30.8241,30.5321,30.7498,168910.7827
2007-08-07 14:45:00,57.93,58.24,57.73,58.16,174274.76737821565,30.7498,30.9143,30.6436,30.8719,174274.7674
2007-08-07 14:50:00,58.17,58.45,57.84,57.98,179529.28297755885,30.8772,31.0258,30.702,30.7763,179529.283
2007-08-07 14:55:00,57.96,58.39,57.96,58.21,197153.80405035577,30.7657,30.994,30.7657,30.8984,197153.8041
2007-08-07 15:00:00,58.22,58.85,58.22,58.6,278051.4504652436,30.9037,31.2381,30.9037,31.1054,278051.4505
2007-08-07 15:05:00,58.58,58.67,58.37,58.4,204488.23207443897,31.0948,31.1426,30.9833,30.9993,204488.2321
2007-08-07 15:10:00,58.4,58.44,58.24,58.26,176354.67980295568,30.9993,31.0205,30.9143,30.9249,176354.6798
2007-08-07 15:15:00,58.28,58.62,58.17,58.33,255062.9447181172,30.9356,31.116,30.8772,30.9621,255062.9447
2007-08-07 15:20:00,58.34,58.55,58.28,58.4,195511.76792556103,30.9674,31.0789,30.9356,30.9993,195511.7679
2007-08-07 15:25:00,58.4,58.65,58.32,58.6,261193.21291735087,30.9993,31.132,30.9568,31.1054,261193.2129
2007-08-07 15:30:00,58.61,58.83,58.58,58.83,173617.95292829775,31.1107,31.2275,31.0948,31.2275,173617.9529
2007-08-07 15:35:00,58.81,58.98,58.73,58.94,248385.33114395183,31.2169,31.3071,31.1744,31.2859,248385.3311
2007-08-07 15:40:00,58.95,58.98,58.69,58.97,247947.45484400657,31.2912,31.3071,31.1532,31.3018,247947.4548
2007-08-07 15:45:00,58.97,58.98,58.43,58.45,254406.13026819925,31.3018,31.3071,31.0152,31.0258,254406.1303
2007-08-07 15:50:00,58.45,58.68,58.37,58.53,330377.6683087028,31.0258,31.1479,30.9833,31.0683,330377.6683
2007-08-07 15:55:00,58.52,58.63,58.38,58.56,273234.81116584566,31.063,31.1213,30.9886,31.0842,273234.8112
2007-08-08 09:30:00,58.95,59.15,58.69,59.05,281444.9917898194,31.2912,31.3974,31.1532,31.3443,281444.9918
2007-08-08 09:35:00,58.98,59.05,58.59,58.77,152928.29775588398,31.3071,31.3443,31.1001,31.1957,152928.2978
2007-08-08 09:40:00,58.75,59.13,58.71,59.09,143732.8954570334,31.185,31.3868,31.1638,31.3655,143732.8955
2007-08-08 09:45:00,59.09,59.19,58.98,59.19,134099.61685823754,31.3655,31.4186,31.3071,31.4186,134099.6169
2007-08-08 09:50:00,59.19,59.36,59.16,59.32,157963.87520525453,31.4186,31.5088,31.4027,31.4876,157963.8752
2007-08-08 09:55:00,59.32,59.33,59.08,59.21,343513.9573070608,31.4876,31.4929,31.3602,31.4292,343513.9573
2007-08-08 10:00:00,59.21,59.38,59.17,59.38,284291.18773946364,31.4292,31.5195,31.408,31.5195,284291.1877
2007-08-08 10:05:00,59.36,59.38,59.13,59.35,318007.66283524904,31.5088,31.5195,31.3868,31.5035,318007.6628
2007-08-08 10:10:00,59.37,59.37,59.21,59.28,173836.8910782704,31.5141,31.5141,31.4292,31.4664,173836.8911
2007-08-08 10:15:00,59.28,59.47,59.28,59.45,204926.10837438423,31.4664,31.5672,31.4664,31.5566,204926.1084
2007-08-08 10:20:00,59.46,59.5,59.11,59.48,191680.35030104,31.5619,31.5832,31.3761,31.5725,191680.3503
2007-08-08 10:25:00,59.49,59.73,59.45,59.53,151067.3234811166,31.5778,31.7052,31.5566,31.5991,151067.3235
2007-08-08 10:30:00,59.52,61.09,59.52,60.36,1060974.2747673783,31.5938,32.4271,31.5938,32.0396,1060974.2748
2007-08-08 10:35:00,60.36,61.09,60.1,61.08,596606.4586754242,32.0396,32.4271,31.9016,32.4218,596606.4587
2007-08-08 10:40:00,61.08,61.39,60.86,61.09,513628.8998357964,32.4218,32.5864,32.3051,32.4271,513628.8998
2007-08-08 10:45:00,61.09,61.78,61.02,61.68,510673.2348111659,32.4271,32.7934,32.39,32.7403,510673.2348
2007-08-08 10:50:00,61.67,61.69,61.14,61.25,439189.92884510127,32.735,32.7456,32.4537,32.5121,439189.9288
2007-08-08 10:55:00,61.25,61.39,60.97,61.23,415106.7323481117,32.5121,32.5864,32.3634,32.5015,415106.7323
2007-08-08 11:00:00,61.23,61.31,61.13,61.26,239518.3360700602,32.5015,32.5439,32.4484,32.5174,239518.3361
2007-08-08 11:05:00,61.27,61.46,61.2,61.34,348549.5347564313,32.5227,32.6235,32.4855,32.5598,348549.5348
2007-08-08 11:10:00,61.33,61.58,61.32,61.41,172742.20032840723,32.5545,32.6872,32.5492,32.597,172742.2003
2007-08-08 11:15:00,61.41,61.46,60.94,60.97,327859.8795840175,32.597,32.6235,32.3475,32.3634,327859.8796
2007-08-08 11:20:00,60.97,61.23,60.88,61.21,436891.0782703887,32.3634,32.5015,32.3157,32.4908,436891.0783
2007-08-08 11:25:00,61.21,61.25,60.98,60.98,416201.42309797485,32.4908,32.5121,32.3687,32.3687,416201.4231
2007-08-08 11:30:00,61.0,61.19,60.75,61.11,504433.49753694586,32.3794,32.4802,32.2467,32.4378,504433.4975
2007-08-08 11:35:00,61.12,61.19,60.97,61.13,431527.09359605913,32.4431,32.4802,32.3634,32.4484,431527.0936
2007-08-08 11:40:00,61.13,61.14,61.0,61.04,325779.9671592775,32.4484,32.4537,32.3794,32.4006,325779.9672
2007-08-08 11:45:00,61.03,61.29,60.97,60.99,245648.60426929392,32.3953,32.5333,32.3634,32.3741,245648.6043
2007-08-08 11:50:00,60.98,60.99,60.7,60.7,138259.44170771755,32.3687,32.3741,32.2201,32.2201,138259.4417
2007-08-08 11:55:00,60.74,60.79,60.69,60.75,107389.16256157636,32.2414,32.2679,32.2148,32.2467,107389.1626
2007-08-08 12:00:00,60.75,60.78,60.61,60.71,128516.69403393542,32.2467,32.2626,32.1723,32.2254,128516.694
2007-08-08 12:05:00,60.68,60.73,60.5,60.61,98084.29118773948,32.2095,32.236,32.114,32.1723,98084.2912
2007-08-08 12:10:00,60.61,60.94,60.59,60.87,183251.2315270936,32.1723,32.3475,32.1617,32.3104,183251.2315
2007-08-08 12:15:00,60.86,60.9,60.65,60.89,139025.7252326218,32.3051,32.3263,32.1936,32.321,139025.7252
2007-08-08 12:20:00,60.9,61.14,60.87,60.97,277941.98139025725,32.3263,32.4537,32.3104,32.3634,277941.9814
2007-08-08 12:25:00,60.96,61.25,60.93,61.25,118883.41543513958,32.3581,32.5121,32.3422,32.5121,118883.4154
2007-08-08 12:30:00,61.23,61.33,60.99,61.02,130706.07553366174,32.5015,32.5545,32.3741,32.39,130706.0755
2007-08-08 12:35:00,61.02,61.29,61.02,61.24,84072.24958949097,32.39,32.5333,32.39,32.5068,84072.2496
2007-08-08 12:40:00,61.24,61.26,61.1,61.21,74001.09469074987,32.5068,32.5174,32.4324,32.4908,74001.0947
2007-08-08 12:45:00,61.21,61.4,61.15,61.34,92501.36836343732,32.4908,32.5917,32.459,32.5598,92501.3684
2007-08-08 12:50:00,61.32,61.37,61.2,61.31,81335.52271483306,32.5492,32.5758,32.4855,32.5439,81335.5227
2007-08-08 12:55:00,61.34,61.52,61.19,61.19,120744.38970990696,32.5598,32.6554,32.4802,32.4802,120744.3897
2007-08-08 13:00:00,61.18,61.29,61.14,61.25,84510.12588943624,32.4749,32.5333,32.4537,32.5121,84510.1259
2007-08-08 13:05:00,61.25,61.46,61.25,61.33,103119.86863711002,32.5121,32.6235,32.5121,32.5545,103119.8686
2007-08-08 13:10:00,61.3,61.45,61.21,61.41,82758.62068965517,32.5386,32.6182,32.4908,32.597,82758.6207
2007-08-08 13:15:00,61.43,61.44,61.31,61.41,54406.13026819924,32.6076,32.6129,32.5439,32.597,54406.1303
2007-08-08 13:20:00,61.41,61.41,61.27,61.36,63273.12534209086,32.597,32.597,32.5227,32.5705,63273.1253
2007-08-08 13:25:00,61.37,61.41,61.3,61.34,72906.4039408867,32.5758,32.597,32.5386,32.5598,72906.4039
2007-08-08 13:30:00,61.34,61.73,61.34,61.66,186206.8965517241,32.5598,32.7669,32.5598,32.7297,186206.8966
2007-08-08 13:35:00,61.66,61.71,61.57,61.62,131253.42090859334,32.7297,32.7562,32.6819,32.7085,131253.4209
2007-08-08 13:40:00,61.64,61.64,61.33,61.45,91516.14668856048,32.7191,32.7191,32.5545,32.6182,91516.1467
2007-08-08 13:45:00,61.47,61.66,61.43,61.6,149425.28735632185,32.6288,32.7297,32.6076,32.6979,149425.2874
2007-08-08 13:50:00,61.56,61.71,61.56,61.71,78160.9195402299,32.6766,32.7562,32.6766,32.7562,78160.9195
2007-08-08 13:55:00,61.71,61.81,61.62,61.64,128954.57033388068,32.7562,32.8093,32.7085,32.7191,128954.5703
2007-08-08 14:00:00,61.64,61.69,61.49,61.66,100711.54898741106,32.7191,32.7456,32.6395,32.7297,100711.549
2007-08-08 14:05:00,61.64,61.87,61.53,61.83,158949.09688013137,32.7191,32.8412,32.6607,32.8199,158949.0969
2007-08-08 14:10:00,61.83,62.15,61.7,62.14,215106.7323481117,32.8199,32.9898,32.7509,32.9845,215106.7323
2007-08-08 14:15:00,62.1,62.12,61.85,61.86,95785.44061302682,32.9633,32.9739,32.8306,32.8359,95785.4406
2007-08-08 14:20:00,61.84,62.04,61.79,62.03,94581.28078817736,32.8252,32.9314,32.7987,32.9261,94581.2808
2007-08-08 14:25:00,62.04,62.3,62.03,62.19,232950.19157088123,32.9314,33.0694,32.9261,33.011,232950.1916
2007-08-08 14:30:00,62.17,62.32,62.12,62.21,124466.33825944172,33.0004,33.08,32.9739,33.0216,124466.3383
2007-08-08 14:35:00,62.21,62.21,61.94,61.97,184236.4532019705,33.0216,33.0216,32.8783,32.8942,184236.4532
2007-08-08 14:40:00,61.95,62.15,61.88,62.13,112972.0853858785,32.8836,32.9898,32.8465,32.9792,112972.0854
2007-08-08 14:45:00,62.14,62.17,61.89,61.89,142309.7974822113,32.9845,33.0004,32.8518,32.8518,142309.7975
2007-08-08 14:50:00,61.91,61.94,61.6,61.66,188505.7471264368,32.8624,32.8783,32.6979,32.7297,188505.7471
2007-08-08 14:55:00,61.66,61.94,61.65,61.89,178762.99945265462,32.7297,32.8783,32.7244,32.8518,178762.9995
2007-08-08 15:00:00,61.91,62.04,61.73,61.73,152052.54515599343,32.8624,32.9314,32.7669,32.7669,152052.5452
2007-08-08 15:05:00,61.73,61.82,61.44,61.46,199562.1237000548,32.7669,32.8146,32.6129,32.6235,199562.1237
2007-08-08 15:10:00,61.44,61.76,61.33,61.43,277394.63601532567,32.6129,32.7828,32.5545,32.6076,277394.636
2007-08-08 15:15:00,61.44,61.55,61.24,61.39,147235.90585659552,32.6129,32.6713,32.5068,32.5864,147235.9059
2007-08-08 15:20:00,61.38,61.7,61.23,61.28,145374.93158182813,32.5811,32.7509,32.5015,32.528,145374.9316
2007-08-08 15:25:00,61.26,61.46,61.0,61.27,304542.96661193215,32.5174,32.6235,32.3794,32.5227,304542.9666
2007-08-08 15:30:00,61.26,61.29,60.57,60.57,445210.7279693487,32.5174,32.5333,32.1511,32.1511,445210.728
2007-08-08 15:35:00,60.57,61.29,60.41,61.15,441707.7175697865,32.1511,32.5333,32.0662,32.459,441707.7176
2007-08-08 15:40:00,61.15,61.37,61.09,61.35,331910.2353585112,32.459,32.5758,32.4271,32.5651,331910.2354
2007-08-08 15:45:00,61.38,61.62,61.24,61.33,281992.33716475096,32.5811,32.7085,32.5068,32.5545,281992.3372
2007-08-08 15:50:00,61.33,61.73,61.24,61.46,287575.2599890531,32.5545,32.7669,32.5068,32.6235,287575.26
2007-08-08 15:55:00,61.46,61.61,61.11,61.41,549644.2255062945,32.6235,32.7032,32.4378,32.597,549644.2255
2007-08-09 09:30:00,60.35,60.84,59.13,59.34,634701.6967706623,32.0343,32.2944,31.3868,31.4982,634701.6968
2007-08-09 09:35:00,59.33,60.35,59.12,60.26,500273.6726874658,31.4929,32.0343,31.3814,31.9866,500273.6727
2007-08-09 09:40:00,60.25,60.49,59.86,60.15,285714.28571428574,31.9813,32.1087,31.7742,31.9282,285714.2857
2007-08-09 09:45:00,60.16,61.02,60.11,61.0,271702.2441160372,31.9335,32.39,31.9069,32.3794,271702.2441
2007-08-09 09:50:00,61.01,61.5,60.5,61.45,334537.4931581828,32.3847,32.6448,32.114,32.6182,334537.4932
2007-08-09 09:55:00,61.43,61.59,60.88,61.52,447837.9857690203,32.6076,32.6925,32.3157,32.6554,447837.9858
2007-08-09 10:00:00,61.5,62.07,61.43,61.79,309797.4822112753,32.6448,32.9473,32.6076,32.7987,309797.4822
2007-08-09 10:05:00,61.85,61.85,61.11,61.13,562889.9835796388,32.8306,32.8306,32.4378,32.4484,562889.9836
2007-08-09 10:10:00,61.15,61.42,60.97,61.35,281335.5227148331,32.459,32.6023,32.3634,32.5651,281335.5227
2007-08-09 10:15:00,61.33,61.73,61.28,61.62,234154.35139573072,32.5545,32.7669,32.528,32.7085,234154.3514
2007-08-09 10:20:00,61.59,61.72,61.33,61.48,217077.17569786537,32.6925,32.7615,32.5545,32.6342,217077.1757
2007-08-09 10:25:00,61.49,61.96,61.32,61.94,237438.4236453202,32.6395,32.8889,32.5492,32.8783,237438.4236
2007-08-09 10:30:00,61.93,62.55,61.66,61.96,386206.8965517242,32.873,33.2021,32.7297,32.8889,386206.8966
2007-08-09 10:35:00,61.96,62.19,61.52,61.83,280897.6464148878,32.8889,33.011,32.6554,32.8199,280897.6464
2007-08-09 10:40:00,61.83,62.03,61.66,61.84,273125.34209085937,32.8199,32.9261,32.7297,32.8252,273125.3421
2007-08-09 10:45:00,61.84,62.35,61.68,62.31,255281.88286808977,32.8252,33.096,32.7403,33.0747,255281.8829
2007-08-09 10:50:00,62.34,62.42,61.9,62.41,198357.96387520529,33.0906,33.1331,32.8571,33.1278,198357.9639
2007-08-09 10:55:00,62.4,62.57,62.21,62.35,172742.20032840723,33.1225,33.2127,33.0216,33.096,172742.2003
2007-08-09 11:00:00,62.38,62.89,62.38,62.89,243678.16091954024,33.1119,33.3826,33.1119,33.3826,243678.1609
2007-08-09 11:05:00,62.89,63.03,62.68,62.87,240065.6814449918,33.3826,33.4569,33.2711,33.372,240065.6814
2007-08-09 11:10:00,62.87,63.01,62.78,62.91,161904.76190476192,33.372,33.4463,33.3242,33.3932,161904.7619
2007-08-09 11:15:00,62.91,63.2,62.82,62.91,233278.5987958402,33.3932,33.5471,33.3454,33.3932,233278.5988
2007-08-09 11:20:00,62.91,63.2,62.87,63.2,316365.6267104543,33.3932,33.5471,33.372,33.5471,316365.6267
2007-08-09 11:25:00,63.2,63.64,63.16,63.64,534209.0859332238,33.5471,33.7807,33.5259,33.7807,534209.0859
2007-08-09 11:30:00,63.65,63.88,63.33,63.37,503338.8067870827,33.786,33.9081,33.6162,33.6374,503338.8068
2007-08-09 11:35:00,63.36,63.52,63.23,63.41,389053.0925013684,33.6321,33.717,33.5631,33.6586,389053.0925
2007-08-09 11:40:00,63.41,63.85,63.38,63.67,510782.7038861522,33.6586,33.8922,33.6427,33.7966,510782.7039
2007-08-09 11:45:00,63.66,63.77,63.14,63.16,204050.3557744937,33.7913,33.8497,33.5153,33.5259,204050.3558
2007-08-09 11:50:00,63.16,63.16,62.82,62.86,258128.078817734,33.5259,33.5259,33.3454,33.3667,258128.0788
2007-08-09 11:55:00,62.85,63.03,62.74,63.03,181828.1335522715,33.3614,33.4569,33.303,33.4569,181828.1336
2007-08-09 12:00:00,63.03,63.26,62.73,62.73,176354.67980295568,33.4569,33.579,33.2977,33.2977,176354.6798
2007-08-09 12:05:00,62.71,63.2,62.26,63.11,265134.09961685824,33.287,33.5471,33.0482,33.4994,265134.0996
2007-08-09 12:10:00,63.11,63.26,62.95,63.08,162452.1072796935,33.4994,33.579,33.4144,33.4834,162452.1073
2007-08-09 12:15:00,63.08,63.31,62.97,62.97,134428.0240831965,33.4834,33.6055,33.4251,33.4251,134428.0241
2007-08-09 12:20:00,62.97,63.22,62.87,63.16,174931.58182813355,33.4251,33.5578,33.372,33.5259,174931.5818
2007-08-09 12:25:00,63.13,63.25,63.01,63.06,107717.56978653531,33.51,33.5737,33.4463,33.4728,107717.5698
2007-08-09 12:30:00,63.05,63.09,62.79,62.89,102463.05418719212,33.4675,33.4888,33.3295,33.3826,102463.0542
2007-08-09 12:35:00,62.88,62.95,62.8,62.85,145593.86973180078,33.3773,33.4144,33.3348,33.3614,145593.8697
2007-08-09 12:40:00,62.85,62.92,62.4,62.42,209961.6858237548,33.3614,33.3985,33.1225,33.1331,209961.6858
2007-08-09 12:45:00,62.42,63.08,62.05,62.12,756759.7153804051,33.1331,33.4834,32.9367,32.9739,756759.7154
2007-08-09 12:50:00,62.12,62.27,62.04,62.23,244882.32074438973,32.9739,33.0535,32.9314,33.0323,244882.3207
2007-08-09 12:55:00,62.24,62.42,62.13,62.4,116256.157635468,33.0376,33.1331,32.9792,33.1225,116256.1576
2007-08-09 13:00:00,62.4,62.4,62.14,62.15,108812.26053639848,33.1225,33.1225,32.9845,32.9898,108812.2605
2007-08-09 13:05:00,62.14,62.31,62.0,62.3,157525.99890530924,32.9845,33.0747,32.9102,33.0694,157525.9989
2007-08-09 13:10:00,62.31,62.38,62.05,62.13,136836.34373289548,33.0747,33.1119,32.9367,32.9792,136836.3437
2007-08-09 13:15:00,62.13,62.17,61.54,61.6,288451.01258894365,32.9792,33.0004,32.666,32.6979,288451.0126
2007-08-09 13:20:00,61.61,61.96,61.6,61.94,273234.81116584566,32.7032,32.8889,32.6979,32.8783,273234.8112
2007-08-09 13:25:00,61.95,62.01,61.8,61.94,103338.80678708263,32.8836,32.9155,32.804,32.8783,103338.8068
2007-08-09 13:30:00,61.95,62.12,61.77,62.05,174165.29830322936,32.8836,32.9739,32.7881,32.9367,174165.2983
2007-08-09 13:35:00,62.08,62.18,61.88,62.14,181061.85002736727,32.9526,33.0057,32.8465,32.9845,181061.85
2007-08-09 13:40:00,62.14,62.17,62.05,62.12,140996.16858237548,32.9845,33.0004,32.9367,32.9739,140996.1686
2007-08-09 13:45:00,62.14,62.48,62.12,62.3,164203.61247947454,32.9845,33.165,32.9739,33.0694,164203.6125
2007-08-09 13:50:00,62.3,62.68,62.26,62.59,126655.71975916805,33.0694,33.2711,33.0482,33.2234,126655.7198
2007-08-09 13:55:00,62.6,62.74,62.51,62.67,214778.32512315272,33.2287,33.303,33.1809,33.2658,214778.3251
2007-08-09 14:00:00,62.66,62.67,62.19,62.46,174274.76737821565,33.2605,33.2658,33.011,33.1543,174274.7674
2007-08-09 14:05:00,62.47,62.57,62.21,62.4,119978.10618500276,33.1597,33.2127,33.0216,33.1225,119978.1062
2007-08-09 14:10:00,62.38,62.53,62.26,62.52,119102.3535851122,33.1119,33.1915,33.0482,33.1862,119102.3536
2007-08-09 14:15:00,62.52,62.67,62.32,62.67,244444.44444444447,33.1862,33.2658,33.08,33.2658,244444.4444
2007-08-09 14:20:00,62.67,62.79,62.57,62.57,88013.13628899836,33.2658,33.3295,33.2127,33.2127,88013.1363
2007-08-09 14:25:00,62.54,62.54,61.87,61.93,209523.8095238096,33.1968,33.1968,32.8412,32.873,209523.8095
2007-08-09 14:30:00,61.92,62.13,61.62,61.68,172632.7312534209,32.8677,32.9792,32.7085,32.7403,172632.7313
2007-08-09 14:35:00,61.65,62.18,61.64,62.02,706622.8790366722,32.7244,33.0057,32.7191,32.9208,706622.879
2007-08-09 14:40:00,61.98,62.32,61.8,62.26,129173.50848385332,32.8996,33.08,32.804,33.0482,129173.5085
2007-08-09 14:45:00,62.29,62.32,61.92,61.92,68308.70279146142,33.0641,33.08,32.8677,32.8677,68308.7028
2007-08-09 14:50:00,61.93,62.21,61.78,61.82,219923.3716475096,32.873,33.0216,32.7934,32.8146,219923.3716
2007-08-09 14:55:00,61.79,62.73,61.56,61.76,202517.7887246853,32.7987,33.2977,32.6766,32.7828,202517.7887
2007-08-09 15:00:00,61.75,61.94,61.49,61.49,103338.80678708263,32.7775,32.8783,32.6395,32.6395,103338.8068
2007-08-09 15:05:00,61.49,61.65,61.4,61.56,162452.1072796935,32.6395,32.7244,32.5917,32.6766,162452.1073
2007-08-09 15:10:00,61.56,61.88,61.51,61.81,273125.34209085937,32.6766,32.8465,32.6501,32.8093,273125.3421
2007-08-09 15:15:00,61.83,62.17,61.81,62.06,174931.58182813355,32.8199,33.0004,32.8093,32.942,174931.5818
2007-08-09 15:20:00,62.04,62.13,61.79,61.93,264915.1614668856,32.9314,32.9792,32.7987,32.873,264915.1615
2007-08-09 15:25:00,61.92,62.11,61.73,61.98,285276.40941434045,32.8677,32.9686,32.7669,32.8996,285276.4094
2007-08-09 15:30:00,61.98,62.04,61.72,61.76,208866.9950738916,32.8996,32.9314,32.7615,32.7828,208866.9951
2007-08-09 15:35:00,61.75,61.9,61.52,61.68,272796.9348659004,32.7775,32.8571,32.6554,32.7403,272796.9349
2007-08-09 15:40:00,61.69,61.8,61.48,61.59,345703.3388067871,32.7456,32.804,32.6342,32.6925,345703.3388
2007-08-09 15:45:00,61.61,61.96,61.49,61.95,255938.69731800767,32.7032,32.8889,32.6395,32.8836,255938.6973
2007-08-09 15:50:00,61.95,62.05,61.72,61.87,303886.1521620142,32.8836,32.9367,32.7615,32.8412,303886.1522
2007-08-09 15:55:00,61.88,62.21,61.73,61.83,430760.8100711549,32.8465,33.0216,32.7669,32.8199,430760.8101
2007-08-10 09:30:00,61.2,61.61,60.78,61.1,375041.0509031199,32.4855,32.7032,32.2626,32.4324,375041.0509
2007-08-10 09:35:00,61.09,61.69,61.03,61.16,306294.4718117132,32.4271,32.7456,32.3953,32.4643,306294.4718
2007-08-10 09:40:00,61.2,62.1,60.97,61.91,440613.02681992337,32.4855,32.9633,32.3634,32.8624,440613.0268
2007-08-10 09:45:00,61.89,62.57,61.45,61.49,482320.7443897099,32.8518,33.2127,32.6182,32.6395,482320.7444
2007-08-10 09:50:00,61.53,62.23,61.49,62.03,312753.14723590587,32.6607,33.0323,32.6395,32.9261,312753.1472
2007-08-10 09:55:00,61.94,62.13,61.23,61.49,547454.8440065682,32.8783,32.9792,32.5015,32.6395,547454.844
2007-08-10 10:00:00,61.51,61.52,61.03,61.2,401532.56704980845,32.6501,32.6554,32.3953,32.4855,401532.567
2007-08-10 10:05:00,61.2,61.45,61.14,61.25,330158.7301587302,32.4855,32.6182,32.4537,32.5121,330158.7302
2007-08-10 10:10:00,61.23,61.64,61.01,61.56,295785.44061302685,32.5015,32.7191,32.3847,32.6766,295785.4406
2007-08-10 10:15:00,61.6,61.84,61.36,61.5,284072.249589491,32.6979,32.8252,32.5705,32.6448,284072.2496
2007-08-10 10:20:00,61.5,61.67,61.31,61.53,223535.85112205803,32.6448,32.735,32.5439,32.6607,223535.8511
2007-08-10 10:25:00,61.53,61.67,61.3,61.55,154241.92665571976,32.6607,32.735,32.5386,32.6713,154241.9267
2007-08-10 10:30:00,61.54,61.67,61.39,61.56,289217.2961138479,32.666,32.735,32.5864,32.6766,289217.2961
2007-08-10 10:35:00,61.55,61.67,61.34,61.38,220142.30979748224,32.6713,32.735,32.5598,32.5811,220142.3098
2007-08-10 10:40:00,61.37,61.39,60.94,61.09,281226.05363984674,32.5758,32.5864,32.3475,32.4271,281226.0536
2007-08-10 10:45:00,61.09,61.12,60.31,60.32,305199.78106185,32.4271,32.4431,32.0131,32.0184,305199.7811
2007-08-10 10:50:00,60.31,61.16,60.3,61.03,338697.31800766283,32.0131,32.4643,32.0078,32.3953,338697.318
2007-08-10 10:55:00,61.03,61.37,60.75,61.27,162123.70005473454,32.3953,32.5758,32.2467,32.5227,162123.7001
2007-08-10 11:00:00,61.28,61.37,61.0,61.14,170990.69512862616,32.528,32.5758,32.3794,32.4537,170990.6951
2007-08-10 11:05:00,61.09,61.61,61.06,61.16,188177.33990147783,32.4271,32.7032,32.4112,32.4643,188177.3399
2007-08-10 11:10:00,61.19,61.29,61.1,61.2,123481.11658456486,32.4802,32.5333,32.4324,32.4855,123481.1166
2007-08-10 11:15:00,61.19,61.54,61.19,61.39,106622.87903667217,32.4802,32.666,32.4802,32.5864,106622.879
2007-08-10 11:20:00,61.38,61.38,61.08,61.18,77504.10509031199,32.5811,32.5811,32.4218,32.4749,77504.1051
2007-08-10 11:25:00,61.18,61.19,61.08,61.09,79255.61029009306,32.4749,32.4802,32.4218,32.4271,79255.6103
2007-08-10 11:30:00,61.09,61.1,60.89,60.94,126546.25068418172,32.4271,32.4324,32.321,32.3475,126546.2507
2007-08-10 11:35:00,60.95,61.02,60.84,60.84,77613.57416529831,32.3528,32.39,32.2944,32.2944,77613.5742
2007-08-10 11:40:00,60.84,60.89,60.7,60.77,136507.9365079365,32.2944,32.321,32.2201,32.2573,136507.9365
2007-08-10 11:45:00,60.77,60.86,60.68,60.82,139792.008757526,32.2573,32.3051,32.2095,32.2838,139792.0088
2007-08-10 11:50:00,60.8,61.02,60.8,60.98,93267.65188834154,32.2732,32.39,32.2732,32.3687,93267.6519
2007-08-10 11:55:00,60.98,61.28,60.93,61.2,144170.77175697865,32.3687,32.528,32.3422,32.4855,144170.7718
2007-08-10 12:00:00,61.2,61.25,61.01,61.09,151614.66885604817,32.4855,32.5121,32.3847,32.4271,151614.6689
2007-08-10 12:05:00,61.09,61.26,61.03,61.06,175478.92720306513,32.4271,32.5174,32.3953,32.4112,175478.9272
2007-08-10 12:10:00,61.02,61.08,60.93,61.07,124137.93103448275,32.39,32.4218,32.3422,32.4165,124137.931
2007-08-10 12:15:00,61.08,61.72,61.03,61.64,246524.35686918447,32.4218,32.7615,32.3953,32.7191,246524.3569
2007-08-10 12:20:00,61.65,62.29,61.65,62.26,282101.8062397373,32.7244,33.0641,32.7244,33.0482,282101.8062
2007-08-10 12:25:00,62.27,62.3,61.96,62.13,144280.24083196497,33.0535,33.0694,32.8889,32.9792,144280.2408
2007-08-10 12:30:00,62.13,62.42,62.13,62.35,205254.5155993432,32.9792,33.1331,32.9792,33.096,205254.5156
2007-08-10 12:35:00,62.34,62.34,62.09,62.22,179967.1592775041,33.0906,33.0906,32.9579,33.027,179967.1593
2007-08-10 12:40:00,62.21,62.24,62.03,62.03,109906.95128626164,33.0216,33.0376,32.9261,32.9261,109906.9513
2007-08-10 12:45:00,62.04,62.43,62.03,62.2,172632.7312534209,32.9314,33.1384,32.9261,33.0163,172632.7313
2007-08-10 12:50:00,62.21,62.39,62.13,62.34,113957.30706075534,33.0216,33.1172,32.9792,33.0906,113957.3071
2007-08-10 12:55:00,62.33,62.41,62.14,62.25,109250.13683634374,33.0853,33.1278,32.9845,33.0429,109250.1368
2007-08-10 13:00:00,62.28,62.47,62.23,62.47,79255.61029009306,33.0588,33.1597,33.0323,33.1597,79255.6103
2007-08-10 13:05:00,62.46,62.6,62.45,62.47,97208.53858784892,33.1543,33.2287,33.149,33.1597,97208.5386
2007-08-10 13:10:00,62.46,62.8,62.38,62.66,139792.008757526,33.1543,33.3348,33.1119,33.2605,139792.0088
2007-08-10 13:15:00,62.64,63.0,62.62,62.96,152928.29775588398,33.2499,33.441,33.2393,33.4198,152928.2978
2007-08-10 13:20:00,62.94,63.42,62.92,63.29,285714.28571428574,33.4091,33.6639,33.3985,33.5949,285714.2857
2007-08-10 13:25:00,63.31,63.43,62.82,62.86,273453.7493158183,33.6055,33.6692,33.3454,33.3667,273453.7493
2007-08-10 13:30:00,62.89,63.01,62.73,62.79,130268.19923371648,33.3826,33.4463,33.2977,33.3295,130268.1992
2007-08-10 13:35:00,62.76,63.05,62.76,62.81,133114.3951833607,33.3136,33.4675,33.3136,33.3401,133114.3952
2007-08-10 13:40:00,62.81,62.84,62.6,62.62,85166.94033935413,33.3401,33.3561,33.2287,33.2393,85166.9403
2007-08-10 13:45:00,62.6,62.64,61.99,61.99,198357.96387520529,33.2287,33.2499,32.9049,32.9049,198357.9639
2007-08-10 13:50:00,61.99,62.14,61.87,61.94,183798.5769020252,32.9049,32.9845,32.8412,32.8783,183798.5769
2007-08-10 13:55:00,61.92,62.26,61.92,62.26,90093.04871373838,32.8677,33.0482,32.8677,33.0482,90093.0487
2007-08-10 14:00:00,62.28,62.63,62.27,62.6,178872.46852764094,33.0588,33.2446,33.0535,33.2287,178872.4685
2007-08-10 14:05:00,62.6,62.8,62.57,62.66,161685.82375478928,33.2287,33.3348,33.2127,33.2605,161685.8238
2007-08-10 14:10:00,62.67,62.67,62.28,62.47,129173.50848385332,33.2658,33.2658,33.0588,33.1597,129173.5085
2007-08-10 14:15:00,62.47,62.75,62.46,62.68,117022.4411603722,33.1597,33.3083,33.1543,33.2711,117022.4412
2007-08-10 14:20:00,62.68,63.01,62.57,62.68,219266.5571975917,33.2711,33.4463,33.2127,33.2711,219266.5572
2007-08-10 14:25:00,62.67,62.74,62.62,62.66,122495.89490968802,33.2658,33.303,33.2393,33.2605,122495.8949
2007-08-10 14:30:00,62.66,62.7,62.62,62.64,92172.96113847838,33.2605,33.2817,33.2393,33.2499,92172.9611
2007-08-10 14:35:00,62.62,62.69,62.4,62.6,122495.89490968802,33.2393,33.2764,33.1225,33.2287,122495.8949
2007-08-10 14:40:00,62.6,63.0,62.55,62.76,170005.47345374932,33.2287,33.441,33.2021,33.3136,170005.4735
2007-08-10 14:45:00,62.75,63.2,62.69,63.08,166064.58675424193,33.3083,33.5471,33.2764,33.4834,166064.5868
2007-08-10 14:50:00,63.06,63.13,62.86,62.94,159386.97318007663,33.4728,33.51,33.3667,33.4091,159386.9732
2007-08-10 14:55:00,62.94,63.0,62.85,62.88,93048.71373836893,33.4091,33.441,33.3614,33.3773,93048.7137
2007-08-10 15:00:00,62.89,62.92,62.55,62.73,119759.1680350301,33.3826,33.3985,33.2021,33.2977,119759.168
2007-08-10 15:05:00,62.71,62.92,62.7,62.89,191680.35030104,33.287,33.3985,33.2817,33.3826,191680.3503
2007-08-10 15:10:00,62.88,62.91,62.47,62.61,357307.06075533666,33.3773,33.3932,33.1597,33.234,357307.0608
2007-08-10 15:15:00,62.61,63.06,62.61,62.78,180733.4428024084,33.234,33.4728,33.234,33.3242,180733.4428
2007-08-10 15:20:00,62.79,62.96,62.76,62.82,128297.7558839628,33.3295,33.4198,33.3136,33.3454,128297.7559
2007-08-10 15:25:00,62.84,62.99,62.8,62.8,194198.13902572525,33.3561,33.4357,33.3348,33.3348,194198.139
2007-08-10 15:30:00,62.8,62.92,62.76,62.85,181280.7881773399,33.3348,33.3985,33.3136,33.3614,181280.7882
2007-08-10 15:35:00,62.84,63.2,62.79,62.85,355665.0246305419,33.3561,33.5471,33.3295,33.3614,355665.0246
2007-08-10 15:40:00,62.85,62.94,62.8,62.85,224849.48002189383,33.3614,33.4091,33.3348,33.3614,224849.48
2007-08-10 15:45:00,62.85,62.97,62.81,62.89,262506.8418171867,33.3614,33.4251,33.3401,33.3826,262506.8418
2007-08-10 15:50:00,62.89,63.14,62.85,62.92,271045.42966611934,33.3826,33.5153,33.3614,33.3985,271045.4297
2007-08-10 15:55:00,62.89,63.03,62.84,62.99,252435.6869184456,33.3826,33.4569,33.3561,33.4357,252435.6869
2007-08-13 09:30:00,63.44,63.67,63.26,63.32,306951.2862616311,33.6745,33.7966,33.579,33.6108,306951.2863
2007-08-13 09:35:00,63.32,63.49,62.57,62.89,389709.9069512863,33.6108,33.7011,33.2127,33.3826,389709.907
2007-08-13 09:40:00,62.89,63.09,62.57,62.98,270060.20799124247,33.3826,33.4888,33.2127,33.4304,270060.208
2007-08-13 09:45:00,62.98,62.99,62.67,62.79,192227.6956759716,33.4304,33.4357,33.2658,33.3295,192227.6957
2007-08-13 09:50:00,62.8,62.81,62.56,62.57,244444.44444444447,33.3348,33.3401,33.2074,33.2127,244444.4444
2007-08-13 09:55:00,62.58,62.7,62.44,62.47,324794.74548440066,33.218,33.2817,33.1437,33.1597,324794.7455
2007-08-13 10:00:00,62.47,62.7,62.47,62.52,195402.2988505748,33.1597,33.2817,33.1597,33.1862,195402.2989
2007-08-13 10:05:00,62.51,62.54,62.26,62.39,275205.25451559934,33.1809,33.1968,33.0482,33.1172,275205.2545
2007-08-13 10:10:00,62.4,62.7,62.39,62.62,172632.7312534209,33.1225,33.2817,33.1172,33.2393,172632.7313
2007-08-13 10:15:00,62.61,62.92,62.57,62.64,507498.6316365627,33.234,33.3985,33.2127,33.2499,507498.6316
2007-08-13 10:20:00,62.62,62.78,62.54,62.64,151505.19978106185,33.2393,33.3242,33.1968,33.2499,151505.1998
2007-08-13 10:25:00,62.64,62.76,62.56,62.57,382813.35522714833,33.2499,33.3136,33.2074,33.2127,382813.3552
2007-08-13 10:30:00,62.57,62.64,62.52,62.62,96004.37876299946,33.2127,33.2499,33.1862,33.2393,96004.3788
2007-08-13 10:35:00,62.63,62.7,62.56,62.66,92063.49206349209,33.2446,33.2817,33.2074,33.2605,92063.4921
2007-08-13 10:40:00,62.66,62.68,62.57,62.59,126546.25068418172,33.2605,33.2711,33.2127,33.2234,126546.2507
2007-08-13 10:45:00,62.59,62.61,62.5,62.57,112753.14723590588,33.2234,33.234,33.1756,33.2127,112753.1472
2007-08-13 10:50:00,62.57,62.65,62.26,62.26,111111.11111111112,33.2127,33.2552,33.0482,33.0482,111111.1111
2007-08-13 10:55:00,62.26,62.36,62.12,62.33,168472.9064039409,33.0482,33.1013,32.9739,33.0853,168472.9064
2007-08-13 11:00:00,62.33,62.38,62.18,62.24,86371.10016420361,33.0853,33.1119,33.0057,33.0376,86371.1002
2007-08-13 11:05:00,62.22,62.23,61.91,61.92,185221.6748768473,33.027,33.0323,32.8624,32.8677,185221.6749
2007-08-13 11:10:00,61.91,62.07,61.89,62.07,161466.88560481663,32.8624,32.9473,32.8518,32.9473,161466.8856
2007-08-13 11:15:00,62.07,62.11,61.73,61.8,168144.49917898193,32.9473,32.9686,32.7669,32.804,168144.4992
2007-08-13 11:20:00,61.81,62.04,61.72,61.99,225287.3563218391,32.8093,32.9314,32.7615,32.9049,225287.3563
2007-08-13 11:25:00,61.99,62.12,61.98,62.1,116146.68856048166,32.9049,32.9739,32.8996,32.9633,116146.6886
2007-08-13 11:30:00,62.1,62.27,62.07,62.16,133880.67870826492,32.9633,33.0535,32.9473,32.9951,133880.6787
2007-08-13 11:35:00,62.19,62.21,62.12,62.12,75752.59989053092,33.011,33.0216,32.9739,32.9739,75752.5999
2007-08-13 11:40:00,62.12,62.13,61.94,62.08,117788.7246852764,32.9739,32.9792,32.8783,32.9526,117788.7247
2007-08-13 11:45:00,62.08,62.32,61.94,62.1,208866.9950738916,32.9526,33.08,32.8783,32.9633,208866.9951
2007-08-13 11:50:00,62.1,62.17,61.94,62.11,108045.97701149424,32.9633,33.0004,32.8783,32.9686,108045.977
2007-08-13 11:55:00,62.1,62.44,62.03,62.44,114723.59058565956,32.9633,33.1437,32.9261,33.1437,114723.5906
2007-08-13 12:00:00,62.44,62.47,62.03,62.21,135960.59113300493,33.1437,33.1597,32.9261,33.0216,135960.5911
2007-08-13 12:05:00,62.2,62.34,61.98,62.03,90421.45593869733,33.0163,33.0906,32.8996,32.9261,90421.4559
2007-08-13 12:10:00,62.03,62.05,61.9,61.95,81882.86808976464,32.9261,32.9367,32.8571,32.8836,81882.8681
2007-08-13 12:15:00,61.96,61.97,61.8,61.82,97865.35303776684,32.8889,32.8942,32.804,32.8146,97865.353
2007-08-13 12:20:00,61.83,61.83,61.67,61.69,62616.310892172965,32.8199,32.8199,32.735,32.7456,62616.3109
2007-08-13 12:25:00,61.68,61.74,61.64,61.68,60645.86754241927,32.7403,32.7722,32.7191,32.7403,60645.8675
2007-08-13 12:30:00,61.66,61.71,61.52,61.59,87246.85276409415,32.7297,32.7562,32.6554,32.6925,87246.8528
2007-08-13 12:35:00,61.58,61.94,61.55,61.78,77723.04324028462,32.6872,32.8783,32.6713,32.7934,77723.0432
2007-08-13 12:40:00,61.78,61.78,61.66,61.74,39189.92884510126,32.7934,32.7934,32.7297,32.7722,39189.9288
2007-08-13 12:45:00,61.73,61.81,61.66,61.78,31308.155446086483,32.7669,32.8093,32.7297,32.7934,31308.1554
2007-08-13 12:50:00,61.77,61.79,61.7,61.76,28461.959496442258,32.7881,32.7987,32.7509,32.7828,28461.9595
2007-08-13 12:55:00,61.74,61.94,61.73,61.89,49589.490968801314,32.7722,32.8783,32.7669,32.8518,49589.491
2007-08-13 13:00:00,61.89,62.0,61.56,61.73,686699.5073891626,32.8518,32.9102,32.6766,32.7669,686699.5074
2007-08-13 13:05:00,61.75,61.87,61.75,61.86,53311.43951833608,32.7775,32.8412,32.7775,32.8359,53311.4395
2007-08-13 13:10:00,61.86,61.89,61.73,61.73,56814.44991789819,32.8359,32.8518,32.7669,32.7669,56814.4499
2007-08-13 13:15:00,61.73,61.74,61.57,61.58,55281.88286808976,32.7669,32.7722,32.6819,32.6872,55281.8829
2007-08-13 13:20:00,61.57,61.6,61.32,61.34,120634.92063492064,32.6819,32.6979,32.5492,32.5598,120634.9206
2007-08-13 13:25:00,61.34,61.4,61.28,61.29,72687.46579091407,32.5598,32.5917,32.528,32.5333,72687.4658
2007-08-13 13:30:00,61.29,61.3,61.07,61.11,133771.2096332786,32.5333,32.5386,32.4165,32.4378,133771.2096
2007-08-13 13:35:00,61.1,61.16,60.9,60.92,80350.30103995622,32.4324,32.4643,32.3263,32.3369,80350.301
2007-08-13 13:40:00,60.92,61.83,60.91,61.06,93596.0591133005,32.3369,32.8199,32.3316,32.4112,93596.0591
2007-08-13 13:45:00,61.05,61.09,60.91,60.91,65790.91406677614,32.4059,32.4271,32.3316,32.3316,65790.9141
2007-08-13 13:50:00,60.9,60.92,60.78,60.89,106075.53366174056,32.3263,32.3369,32.2626,32.321,106075.5337
2007-08-13 13:55:00,60.9,61.07,60.88,61.07,94690.74986316366,32.3263,32.4165,32.3157,32.4165,94690.7499
2007-08-13 14:00:00,61.08,61.2,60.98,61.2,103995.62123700057,32.4218,32.4855,32.3687,32.4855,103995.6212
2007-08-13 14:05:00,61.2,61.2,60.99,61.0,105637.6573617953,32.4855,32.4855,32.3741,32.3794,105637.6574
2007-08-13 14:10:00,61.01,61.03,60.81,60.84,107608.100711549,32.3847,32.3953,32.2785,32.2944,107608.1007
2007-08-13 14:15:00,60.83,60.84,60.6,60.78,162452.1072796935,32.2891,32.2944,32.167,32.2626,162452.1073
2007-08-13 14:20:00,60.8,61.11,60.72,61.09,128735.63218390803,32.2732,32.4378,32.2307,32.4271,128735.6322
2007-08-13 14:25:00,61.09,61.14,61.03,61.09,77285.16694033936,32.4271,32.4537,32.3953,32.4271,77285.1669
2007-08-13 14:30:00,61.09,61.12,60.94,60.96,90640.39408866996,32.4271,32.4431,32.3475,32.3581,90640.3941
2007-08-13 14:35:00,60.96,60.97,60.82,60.88,111986.86371100164,32.3581,32.3634,32.2838,32.3157,111986.8637
2007-08-13 14:40:00,60.89,60.95,60.84,60.87,94252.8735632184,32.321,32.3528,32.2944,32.3104,94252.8736
2007-08-13 14:45:00,60.88,60.88,60.71,60.74,83415.43513957308,32.3157,32.3157,32.2254,32.2414,83415.4351
2007-08-13 14:50:00,60.74,60.79,60.7,60.77,114833.05966064589,32.2414,32.2679,32.2201,32.2573,114833.0597
2007-08-13 14:55:00,60.77,60.96,60.75,60.77,191461.4121510673,32.2573,32.3581,32.2467,32.2573,191461.4122
2007-08-13 15:00:00,60.78,60.81,60.73,60.78,132785.98795840176,32.2626,32.2785,32.236,32.2626,132785.988
2007-08-13 15:05:00,60.77,60.78,60.69,60.77,64696.223316912976,32.2573,32.2626,32.2148,32.2573,64696.2233
2007-08-13 15:10:00,60.76,60.87,60.73,60.73,85495.34756431308,32.252,32.3104,32.236,32.236,85495.3476
2007-08-13 15:15:00,60.74,60.74,60.67,60.68,159277.5041050903,32.2414,32.2414,32.2042,32.2095,159277.5041
2007-08-13 15:20:00,60.67,60.67,60.51,60.59,177996.71592775045,32.2042,32.2042,32.1193,32.1617,177996.7159
2007-08-13 15:25:00,60.6,60.83,60.58,60.81,170552.8188286809,32.167,32.2891,32.1564,32.2785,170552.8188
2007-08-13 15:30:00,60.83,60.9,60.78,60.79,169239.1899288451,32.2891,32.3263,32.2626,32.2679,169239.1899
2007-08-13 15:35:00,60.8,61.02,60.76,60.99,178434.59222769568,32.2732,32.39,32.252,32.3741,178434.5922
2007-08-13 15:40:00,61.0,61.18,60.93,61.15,272906.4039408867,32.3794,32.4749,32.3422,32.459,272906.4039
2007-08-13 15:45:00,61.13,61.15,60.94,61.06,302900.9304871374,32.4484,32.459,32.3475,32.4112,302900.9305
2007-08-13 15:50:00,61.05,61.08,60.66,60.7,315051.9978106185,32.4059,32.4218,32.1989,32.2201,315051.9978
2007-08-13 15:55:00,60.7,60.92,60.62,60.68,441160.37219485495,32.2201,32.3369,32.1777,32.2095,441160.3722
2007-08-14 09:30:00,61.83,61.83,60.98,61.08,384345.9222769568,32.8199,32.8199,32.3687,32.4218,384345.9223
2007-08-14 09:35:00,61.1,61.32,61.05,61.28,144499.1789819376,32.4324,32.5492,32.4059,32.528,144499.179
2007-08-14 09:40:00,61.28,61.45,61.22,61.3,343623.42638204707,32.528,32.6182,32.4961,32.5386,343623.4264
2007-08-14 09:45:00,61.31,61.31,60.99,61.09,169567.59715380406,32.5439,32.5439,32.3741,32.4271,169567.5972
2007-08-14 09:50:00,61.09,61.18,60.77,61.1,196496.9896004379,32.4271,32.4749,32.2573,32.4324,196496.9896
2007-08-14 09:55:00,61.1,61.25,60.99,61.12,112972.0853858785,32.4324,32.5121,32.3741,32.4431,112972.0854
2007-08-14 10:00:00,61.12,61.15,60.82,60.98,114066.77613574166,32.4431,32.459,32.2838,32.3687,114066.7761
2007-08-14 10:05:00,60.97,60.99,60.6,60.67,123481.11658456486,32.3634,32.3741,32.167,32.2042,123481.1166
2007-08-14 10:10:00,60.67,60.72,60.15,60.15,165736.179529283,32.2042,32.2307,31.9282,31.9282,165736.1795
2007-08-14 10:15:00,60.17,60.53,60.13,60.32,122605.36398467432,31.9388,32.1299,31.9176,32.0184,122605.364
2007-08-14 10:20:00,60.34,60.52,60.25,60.37,83962.78051450466,32.029,32.1246,31.9813,32.045,83962.7805
2007-08-14 10:25:00,60.37,60.38,60.16,60.29,122495.89490968802,32.045,32.0503,31.9335,32.0025,122495.8949
2007-08-14 10:30:00,60.25,60.5,60.21,60.47,104324.0284619595,31.9813,32.114,31.96,32.098,104324.0285
2007-08-14 10:35:00,60.47,60.53,60.29,60.37,100602.07991242474,32.098,32.1299,32.0025,32.045,100602.0799
2007-08-14 10:40:00,60.37,60.5,60.22,60.25,171428.57142857145,32.045,32.114,31.9653,31.9813,171428.5714
2007-08-14 10:45:00,60.25,61.23,59.96,60.24,312753.14723590587,31.9813,32.5015,31.8273,31.9759,312753.1472
2007-08-14 10:50:00,60.24,60.33,59.92,59.93,194417.07717569784,31.9759,32.0237,31.8061,31.8114,194417.0772
2007-08-14 10:55:00,59.92,60.36,59.84,60.27,309031.1986863711,31.8061,32.0396,31.7636,31.9919,309031.1987
2007-08-14 11:00:00,60.25,60.27,59.92,60.01,150191.57088122607,31.9813,31.9919,31.8061,31.8539,150191.5709
2007-08-14 11:05:00,60.0,60.08,59.63,59.76,158949.09688013137,31.8486,31.891,31.6522,31.7212,158949.0969
2007-08-14 11:10:00,59.78,59.8,59.56,59.75,96223.31691297208,31.7318,31.7424,31.615,31.7159,96223.3169
2007-08-14 11:15:00,59.75,59.9,59.71,59.72,99178.98193760264,31.7159,31.7955,31.6946,31.6999,99178.9819
2007-08-14 11:20:00,59.72,59.81,59.6,59.65,106075.53366174056,31.6999,31.7477,31.6362,31.6628,106075.5337
2007-08-14 11:25:00,59.65,59.72,59.44,59.71,220251.7788724685,31.6628,31.6999,31.5513,31.6946,220251.7789
2007-08-14 11:30:00,59.72,59.83,59.54,59.58,125998.90530925014,31.6999,31.7583,31.6044,31.6256,125998.9053
2007-08-14 11:35:00,59.57,59.78,59.54,59.57,119430.76081007117,31.6203,31.7318,31.6044,31.6203,119430.7608
2007-08-14 11:40:00,59.57,59.76,59.57,59.63,95019.1570881226,31.6203,31.7212,31.6203,31.6522,95019.1571
2007-08-14 11:45:00,59.66,59.79,59.6,59.76,75643.13081554462,31.6681,31.7371,31.6362,31.7212,75643.1308
2007-08-14 11:50:00,59.75,60.09,59.72,60.09,101806.23973727424,31.7159,31.8963,31.6999,31.8963,101806.2397
2007-08-14 11:55:00,60.11,60.51,60.09,60.3,238095.2380952381,31.9069,32.1193,31.8963,32.0078,238095.2381
2007-08-14 12:00:00,60.31,60.55,60.19,60.32,87794.19813902573,32.0131,32.1405,31.9494,32.0184,87794.1981
2007-08-14 12:05:00,60.36,60.36,59.97,60.13,89874.11056376575,32.0396,32.0396,31.8326,31.9176,89874.1106
2007-08-14 12:10:00,60.13,60.25,60.12,60.25,49480.021893815,31.9176,31.9813,31.9123,31.9813,49480.0219
2007-08-14 12:15:00,60.25,60.43,60.18,60.43,101587.3015873016,31.9813,32.0768,31.9441,32.0768,101587.3016
2007-08-14 12:20:00,60.41,60.46,60.17,60.23,58675.42419266557,32.0662,32.0927,31.9388,31.9706,58675.4242
2007-08-14 12:25:00,60.22,60.24,59.94,60.04,81226.05363984675,31.9653,31.9759,31.8167,31.8698,81226.0536
2007-08-14 12:30:00,60.04,60.26,60.04,60.15,46633.82594417077,31.8698,31.9866,31.8698,31.9282,46633.8259
2007-08-14 12:35:00,60.16,60.44,60.14,60.37,86042.69293924466,31.9335,32.0821,31.9229,32.045,86042.6929
2007-08-14 12:40:00,60.35,60.4,60.16,60.22,76847.29064039409,32.0343,32.0609,31.9335,31.9653,76847.2906
2007-08-14 12:45:00,60.22,60.35,60.19,60.2,56157.6354679803,31.9653,32.0343,31.9494,31.9547,56157.6355
2007-08-14 12:50:00,60.22,60.31,60.17,60.29,38642.58347016968,31.9653,32.0131,31.9388,32.0025,38642.5835
2007-08-14 12:55:00,60.29,60.55,60.24,60.47,101368.36343732895,32.0025,32.1405,31.9759,32.098,101368.3634
2007-08-14 13:00:00,60.47,60.48,60.29,60.33,60645.86754241927,32.098,32.1033,32.0025,32.0237,60645.8675
2007-08-14 13:05:00,60.33,60.51,60.29,60.44,79365.07936507936,32.0237,32.1193,32.0025,32.0821,79365.0794
2007-08-14 13:10:00,60.45,60.47,60.29,60.38,32840.72249589491,32.0874,32.098,32.0025,32.0503,32840.7225
2007-08-14 13:15:00,60.38,60.45,60.15,60.4,73015.87301587302,32.0503,32.0874,31.9282,32.0609,73015.873
2007-08-14 13:20:00,60.41,60.46,60.2,60.25,92939.2446633826,32.0662,32.0927,31.9547,31.9813,92939.2447
2007-08-14 13:25:00,60.25,60.44,60.2,60.21,81116.58456486043,31.9813,32.0821,31.9547,31.96,81116.5846
2007-08-14 13:30:00,60.2,60.37,60.15,60.29,106513.40996168584,31.9547,32.045,31.9282,32.0025,106513.41
2007-08-14 13:35:00,60.3,60.54,60.29,60.45,89217.29611384784,32.0078,32.1352,32.0025,32.0874,89217.2961
2007-08-14 13:40:00,60.45,60.46,60.29,60.35,49917.898193760266,32.0874,32.0927,32.0025,32.0343,49917.8982
2007-08-14 13:45:00,60.35,60.44,60.29,60.35,76956.75971538041,32.0343,32.0821,32.0025,32.0343,76956.7597
2007-08-14 13:50:00,60.35,60.37,60.27,60.29,49808.42911877395,32.0343,32.045,31.9919,32.0025,49808.4291
2007-08-14 13:55:00,60.28,60.32,60.14,60.25,91735.08483853312,31.9972,32.0184,31.9229,31.9813,91735.0848
2007-08-14 14:00:00,60.25,60.37,60.11,60.27,135194.30760810073,31.9813,32.045,31.9069,31.9919,135194.3076
2007-08-14 14:05:00,60.28,60.43,60.18,60.2,94800.21893814998,31.9972,32.0768,31.9441,31.9547,94800.2189
2007-08-14 14:10:00,60.23,60.35,60.14,60.26,100054.73453749316,31.9706,32.0343,31.9229,31.9866,100054.7345
2007-08-14 14:15:00,60.27,60.34,60.14,60.18,108483.85331143952,31.9919,32.029,31.9229,31.9441,108483.8533
2007-08-14 14:20:00,60.2,60.34,60.19,60.26,53092.50136836344,31.9547,32.029,31.9494,31.9866,53092.5014
2007-08-14 14:25:00,60.29,60.32,60.16,60.24,42474.00109469075,32.0025,32.0184,31.9335,31.9759,42474.0011
2007-08-14 14:30:00,60.22,60.31,60.15,60.21,96661.19321291737,31.9653,32.0131,31.9282,31.96,96661.1932
2007-08-14 14:35:00,60.18,60.33,60.18,60.28,96770.66228790367,31.9441,32.0237,31.9441,31.9972,96770.6623
2007-08-14 14:40:00,60.27,60.28,60.16,60.19,52216.748768472906,31.9919,31.9972,31.9335,31.9494,52216.7488
2007-08-14 14:45:00,60.19,60.25,60.11,60.2,70169.67706622879,31.9494,31.9813,31.9069,31.9547,70169.6771
2007-08-14 14:50:00,60.21,60.24,60.04,60.06,74876.84729064039,31.96,31.9759,31.8698,31.8804,74876.8473
2007-08-14 14:55:00,60.04,60.07,59.96,60.04,68418.17186644774,31.8698,31.8857,31.8273,31.8698,68418.1719
2007-08-14 15:00:00,60.05,60.19,60.05,60.16,80131.36288998359,31.8751,31.9494,31.8751,31.9335,80131.3629
2007-08-14 15:05:00,60.17,60.25,60.03,60.03,86371.10016420361,31.9388,31.9813,31.8645,31.8645,86371.1002
2007-08-14 15:10:00,60.03,60.11,59.91,59.92,86042.69293924466,31.8645,31.9069,31.8008,31.8061,86042.6929
2007-08-14 15:15:00,59.93,60.1,59.88,59.99,87246.85276409415,31.8114,31.9016,31.7849,31.8432,87246.8528
2007-08-14 15:20:00,60.0,60.22,59.98,60.1,158949.09688013137,31.8486,31.9653,31.8379,31.9016,158949.0969
2007-08-14 15:25:00,60.1,60.25,60.05,60.11,177120.96332785988,31.9016,31.9813,31.8751,31.9069,177120.9633
2007-08-14 15:30:00,60.1,60.16,59.83,59.84,107827.03886152162,31.9016,31.9335,31.7583,31.7636,107827.0389
2007-08-14 15:35:00,59.84,59.88,59.57,59.67,132785.98795840176,31.7636,31.7849,31.6203,31.6734,132785.988
2007-08-14 15:40:00,59.68,59.68,59.44,59.56,217843.4592227696,31.6787,31.6787,31.5513,31.615,217843.4592
2007-08-14 15:45:00,59.56,59.59,59.43,59.46,184126.9841269841,31.615,31.6309,31.546,31.5619,184126.9841
2007-08-14 15:50:00,59.46,59.47,59.13,59.21,421455.938697318,31.5619,31.5672,31.3868,31.4292,421455.9387
2007-08-14 15:55:00,59.21,59.53,59.2,59.36,333661.7405582923,31.4292,31.5991,31.4239,31.5088,333661.7406
2007-08-15 09:30:00,60.11,60.11,59.55,59.78,280131.3628899836,31.9069,31.9069,31.6097,31.7318,280131.3629
2007-08-15 09:35:00,59.75,59.94,59.55,59.61,125779.96715927753,31.7159,31.8167,31.6097,31.6415,125779.9672
2007-08-15 09:40:00,59.62,59.63,58.85,59.36,214778.32512315272,31.6468,31.6522,31.2381,31.5088,214778.3251
2007-08-15 09:45:00,59.27,59.49,59.09,59.32,167159.2775041051,31.4611,31.5778,31.3655,31.4876,167159.2775
2007-08-15 09:50:00,59.33,59.73,59.32,59.69,345155.9934318555,31.4929,31.7052,31.4876,31.684,345155.9934
2007-08-15 09:55:00,59.7,60.29,59.61,59.83,364860.4269293925,31.6893,32.0025,31.6415,31.7583,364860.4269
2007-08-15 10:00:00,59.83,59.98,59.38,59.39,220470.7170224412,31.7583,31.8379,31.5195,31.5248,220470.717
2007-08-15 10:05:00,59.37,59.62,59.36,59.47,185769.0202517789,31.5141,31.6468,31.5088,31.5672,185769.0203
2007-08-15 10:10:00,59.48,59.62,59.39,59.59,178434.59222769568,31.5725,31.6468,31.5248,31.6309,178434.5922
2007-08-15 10:15:00,59.57,59.62,59.42,59.43,149096.8801313629,31.6203,31.6468,31.5407,31.546,149096.8801
2007-08-15 10:20:00,59.43,59.6,59.4,59.57,114723.59058565956,31.546,31.6362,31.5301,31.6203,114723.5906
2007-08-15 10:25:00,59.55,59.68,59.45,59.62,155774.4937055282,31.6097,31.6787,31.5566,31.6468,155774.4937
2007-08-15 10:30:00,59.62,60.14,59.42,59.61,521620.1423097975,31.6468,31.9229,31.5407,31.6415,521620.1423
2007-08-15 10:35:00,59.63,59.79,59.48,59.67,185002.73672687463,31.6522,31.7371,31.5725,31.6734,185002.7367
2007-08-15 10:40:00,59.7,59.77,59.42,59.52,163765.73617952928,31.6893,31.7265,31.5407,31.5938,163765.7362
2007-08-15 10:45:00,59.5,59.68,59.29,59.53,124685.27640941436,31.5832,31.6787,31.4717,31.5991,124685.2764
2007-08-15 10:50:00,59.56,59.61,59.29,59.39,118773.94636015326,31.615,31.6415,31.4717,31.5248,118773.9464
2007-08-15 10:55:00,59.41,59.45,59.27,59.4,101806.23973727424,31.5354,31.5566,31.4611,31.5301,101806.2397
2007-08-15 11:00:00,59.37,59.58,59.37,59.51,161029.00930487138,31.5141,31.6256,31.5141,31.5885,161029.0093
2007-08-15 11:05:00,59.52,59.62,59.38,59.56,148330.59660645868,31.5938,31.6468,31.5195,31.615,148330.5966
2007-08-15 11:10:00,59.57,59.69,59.51,59.62,138149.97263273125,31.6203,31.684,31.5885,31.6468,138149.9726
2007-08-15 11:15:00,59.61,59.72,59.57,59.62,118007.66283524904,31.6415,31.6999,31.6203,31.6468,118007.6628
2007-08-15 11:20:00,59.61,59.76,59.55,59.64,138368.9107827039,31.6415,31.7212,31.6097,31.6575,138368.9108
2007-08-15 11:25:00,59.64,59.81,59.62,59.76,152162.01423097975,31.6575,31.7477,31.6468,31.7212,152162.0142
2007-08-15 11:30:00,59.76,59.79,59.56,59.6,118555.00821018063,31.7212,31.7371,31.615,31.6362,118555.0082
2007-08-15 11:35:00,59.59,59.64,59.51,59.58,136398.4674329502,31.6309,31.6575,31.5885,31.6256,136398.4674
2007-08-15 11:40:00,59.58,59.66,59.49,59.58,119759.1680350301,31.6256,31.6681,31.5778,31.6256,119759.168
2007-08-15 11:45:00,59.57,59.65,59.41,59.44,141324.57580733445,31.6203,31.6628,31.5354,31.5513,141324.5758
2007-08-15 11:50:00,59.46,59.6,59.22,59.22,191023.53585112203,31.5619,31.6362,31.4345,31.4345,191023.5359
2007-08-15 11:55:00,59.22,59.38,59.14,59.21,133114.3951833607,31.4345,31.5195,31.3921,31.4292,133114.3952
2007-08-15 12:00:00,59.22,59.3,58.86,58.87,160700.60207991244,31.4345,31.477,31.2434,31.2487,160700.6021
2007-08-15 12:05:00,58.87,59.1,58.7,58.98,179091.4066776136,31.2487,31.3708,31.1585,31.3071,179091.4067
2007-08-15 12:10:00,58.97,59.05,58.82,58.94,78489.32676518883,31.3018,31.3443,31.2222,31.2859,78489.3268
2007-08-15 12:15:00,58.96,59.1,58.9,58.98,79474.54844006569,31.2965,31.3708,31.2647,31.3071,79474.5484
2007-08-15 12:20:00,58.98,58.98,58.83,58.88,64367.81609195402,31.3071,31.3071,31.2275,31.254,64367.8161
2007-08-15 12:25:00,58.88,59.05,58.81,58.88,106513.40996168584,31.254,31.3443,31.2169,31.254,106513.41
2007-08-15 12:30:00,58.88,58.94,58.8,58.86,72687.46579091407,31.254,31.2859,31.2116,31.2434,72687.4658
2007-08-15 12:35:00,58.86,58.93,58.73,58.93,107498.63163656268,31.2434,31.2806,31.1744,31.2806,107498.6316
2007-08-15 12:40:00,58.92,58.93,58.77,58.85,69950.73891625616,31.2753,31.2806,31.1957,31.2381,69950.7389
2007-08-15 12:45:00,58.86,59.02,58.83,58.98,68308.70279146142,31.2434,31.3284,31.2275,31.3071,68308.7028
2007-08-15 12:50:00,58.98,59.03,58.79,58.85,77723.04324028462,31.3071,31.3337,31.2063,31.2381,77723.0432
2007-08-15 12:55:00,58.87,58.93,58.75,58.77,41269.84126984127,31.2487,31.2806,31.185,31.1957,41269.8413
2007-08-15 13:00:00,58.77,58.82,58.56,58.57,132348.1116584565,31.1957,31.2222,31.0842,31.0895,132348.1117
2007-08-15 13:05:00,58.56,58.81,58.52,58.68,86480.56923918994,31.0842,31.2169,31.063,31.1479,86480.5692
2007-08-15 13:10:00,58.68,58.76,58.66,58.68,53420.90859332239,31.1479,31.1904,31.1373,31.1479,53420.9086
2007-08-15 13:15:00,58.66,58.83,58.66,58.81,53639.84674329502,31.1373,31.2275,31.1373,31.2169,53639.8467
2007-08-15 13:20:00,58.81,58.88,58.59,58.79,118226.60098522168,31.2169,31.254,31.1001,31.2063,118226.601
2007-08-15 13:25:00,58.8,58.95,58.79,58.81,83524.90421455938,31.2116,31.2912,31.2063,31.2169,83524.9042
2007-08-15 13:30:00,58.83,59.04,58.81,58.89,100930.4871373837,31.2275,31.339,31.2169,31.2594,100930.4871
2007-08-15 13:35:00,58.9,59.15,58.78,59.14,121291.73508483854,31.2647,31.3974,31.201,31.3921,121291.7351
2007-08-15 13:40:00,59.13,59.31,59.07,59.22,134537.49315818283,31.3868,31.4823,31.3549,31.4345,134537.4932
2007-08-15 13:45:00,59.22,59.29,58.97,59.19,110673.23481116584,31.4345,31.4717,31.3018,31.4186,110673.2348
2007-08-15 13:50:00,59.19,59.34,59.11,59.28,57252.32621784346,31.4186,31.4982,31.3761,31.4664,57252.3262
2007-08-15 13:55:00,59.3,59.3,58.88,59.02,88232.07443897099,31.477,31.477,31.254,31.3284,88232.0744
2007-08-15 14:00:00,59.01,59.28,58.93,59.25,97865.35303776684,31.3231,31.4664,31.2806,31.4504,97865.353
2007-08-15 14:05:00,59.26,59.27,59.1,59.19,106403.9408866995,31.4558,31.4611,31.3708,31.4186,106403.9409
2007-08-15 14:10:00,59.19,59.2,58.97,59.06,170005.47345374932,31.4186,31.4239,31.3018,31.3496,170005.4735
2007-08-15 14:15:00,59.07,59.22,58.95,59.2,135741.6529830323,31.3549,31.4345,31.2912,31.4239,135741.653
2007-08-15 14:20:00,59.22,59.22,59.0,59.05,73234.81116584565,31.4345,31.4345,31.3177,31.3443,73234.8112
2007-08-15 14:25:00,59.04,59.18,59.0,59.08,74438.97099069513,31.339,31.4133,31.3177,31.3602,74438.971
2007-08-15 14:30:00,59.09,59.14,58.87,58.91,94909.6880131363,31.3655,31.3921,31.2487,31.27,94909.688
2007-08-15 14:35:00,58.88,58.9,58.66,58.8,115270.93596059112,31.254,31.2647,31.1373,31.2116,115270.936
2007-08-15 14:40:00,58.8,58.84,58.63,58.71,77066.22879036673,31.2116,31.2328,31.1213,31.1638,77066.2288
2007-08-15 14:45:00,58.7,58.77,58.5,58.52,164860.42692939244,31.1585,31.1957,31.0523,31.063,164860.4269
2007-08-15 14:50:00,58.51,58.68,58.48,58.57,111111.11111111112,31.0576,31.1479,31.0417,31.0895,111111.1111
2007-08-15 14:55:00,58.56,58.68,58.46,58.51,122058.01860974276,31.0842,31.1479,31.0311,31.0576,122058.0186
2007-08-15 15:00:00,58.52,58.62,58.35,58.46,116256.157635468,31.063,31.116,30.9727,31.0311,116256.1576
2007-08-15 15:05:00,58.47,58.56,58.38,58.41,184783.79857690205,31.0364,31.0842,30.9886,31.0046,184783.7986
2007-08-15 15:10:00,58.41,58.64,58.38,58.46,264586.75424192665,31.0046,31.1267,30.9886,31.0311,264586.7542
2007-08-15 15:15:00,58.46,58.47,58.2,58.45,123700.0547345375,31.0311,31.0364,30.8931,31.0258,123700.0547
2007-08-15 15:20:00,58.43,58.45,58.19,58.2,107827.03886152162,31.0152,31.0258,30.8878,30.8931,107827.0389
2007-08-15 15:25:00,58.21,58.28,57.97,57.98,156431.30815544608,30.8984,30.9356,30.771,30.7763,156431.3082
2007-08-15 15:30:00,57.97,58.14,57.84,57.85,157088.12260536398,30.771,30.8613,30.702,30.7073,157088.1226
2007-08-15 15:35:00,57.85,58.0,57.4,57.46,244006.5681444992,30.7073,30.7869,30.4685,30.5003,244006.5681
2007-08-15 15:40:00,57.48,57.8,57.45,57.77,198686.37110016425,30.5109,30.6808,30.495,30.6649,198686.3711
2007-08-15 15:45:00,57.77,58.03,57.76,58.03,204269.2939244664,30.6649,30.8029,30.6595,30.8029,204269.2939
2007-08-15 15:50:00,58.03,58.06,57.63,57.64,268856.048166393,30.8029,30.8188,30.5905,30.5958,268856.0482
2007-08-15 15:55:00,57.63,57.91,57.63,57.83,323809.52380952385,30.5905,30.7392,30.5905,30.6967,323809.5238
2007-08-16 09:30:00,56.87,56.87,56.38,56.39,367816.091954023,30.1871,30.1871,29.927,29.9323,367816.092
2007-08-16 09:35:00,56.38,56.64,55.87,56.05,459441.7077175698,29.927,30.065,29.6563,29.7519,459441.7077
2007-08-16 09:40:00,56.05,56.47,55.91,56.21,241050.90311986863,29.7519,29.9748,29.6775,29.8368,241050.9031
2007-08-16 09:45:00,56.23,56.4,55.94,56.19,262725.77996715927,29.8474,29.9376,29.6935,29.8262,262725.78
2007-08-16 09:50:00,56.2,56.32,55.82,55.82,230760.8100711549,29.8315,29.8952,29.6298,29.6298,230760.8101
2007-08-16 09:55:00,55.87,55.94,55.56,55.94,336617.40558292286,29.6563,29.6935,29.4918,29.6935,336617.4056
2007-08-16 10:00:00,55.94,56.11,55.51,55.56,320306.5134099617,29.6935,29.7837,29.4652,29.4918,320306.5134
2007-08-16 10:05:00,55.57,55.77,55.46,55.5,285276.40941434045,29.4971,29.6032,29.4387,29.4599,285276.4094
2007-08-16 10:10:00,55.5,55.71,55.4,55.42,243130.81554460863,29.4599,29.5714,29.4068,29.4174,243130.8155
2007-08-16 10:15:00,55.42,55.56,55.36,55.56,178981.93760262727,29.4174,29.4918,29.3856,29.4918,178981.9376
2007-08-16 10:20:00,55.55,55.56,55.25,55.4,218171.8664477285,29.4865,29.4918,29.3272,29.4068,218171.8664
2007-08-16 10:25:00,55.43,55.62,55.29,55.4,371538.0405035578,29.4228,29.5236,29.3484,29.4068,371538.0405
2007-08-16 10:30:00,55.42,55.52,55.23,55.5,176902.02517788726,29.4174,29.4705,29.3166,29.4599,176902.0252
2007-08-16 10:35:00,55.53,55.6,55.38,55.49,179529.28297755885,29.4758,29.513,29.3962,29.4546,179529.283
2007-08-16 10:40:00,55.49,55.63,55.39,55.58,170990.69512862616,29.4546,29.5289,29.4015,29.5024,170990.6951
2007-08-16 10:45:00,55.6,55.67,55.41,55.45,280350.3010399562,29.513,29.5502,29.4121,29.4334,280350.301
2007-08-16 10:50:00,55.46,56.08,55.45,56.01,258347.01696770664,29.4387,29.7678,29.4334,29.7306,258347.017
2007-08-16 10:55:00,56.02,56.02,55.74,55.78,210071.1548987411,29.7359,29.7359,29.5873,29.6085,210071.1549
2007-08-16 11:00:00,55.77,55.88,55.68,55.86,241598.24849480024,29.6032,29.6616,29.5555,29.651,241598.2485
2007-08-16 11:05:00,55.87,55.96,55.72,55.93,275533.6617405583,29.6563,29.7041,29.5767,29.6882,275533.6617
2007-08-16 11:10:00,55.93,56.11,55.7,55.83,265790.91406677617,29.6882,29.7837,29.5661,29.6351,265790.9141
2007-08-16 11:15:00,55.83,55.93,55.7,55.81,213026.8199233717,29.6351,29.6882,29.5661,29.6245,213026.8199
2007-08-16 11:20:00,55.81,55.84,55.47,55.72,322933.77120963327,29.6245,29.6404,29.444,29.5767,322933.7712
2007-08-16 11:25:00,55.71,55.83,55.52,55.54,199343.1855500821,29.5714,29.6351,29.4705,29.4811,199343.1856
2007-08-16 11:30:00,55.54,55.68,55.24,55.27,157744.9370552819,29.4811,29.5555,29.3219,29.3378,157744.9371
2007-08-16 11:35:00,55.28,55.56,55.21,55.56,187958.4017515052,29.3431,29.4918,29.306,29.4918,187958.4018
2007-08-16 11:40:00,55.55,55.59,55.52,55.55,198795.8401751505,29.4865,29.5077,29.4705,29.4865,198795.8402
2007-08-16 11:45:00,55.56,55.6,55.54,55.55,147892.72030651342,29.4918,29.513,29.4811,29.4865,147892.7203
2007-08-16 11:50:00,55.55,55.63,55.46,55.5,175588.39627805146,29.4865,29.5289,29.4387,29.4599,175588.3963
2007-08-16 11:55:00,55.5,55.57,55.43,55.5,147892.72030651342,29.4599,29.4971,29.4228,29.4599,147892.7203
2007-08-16 12:00:00,55.5,55.58,55.34,55.4,187739.46360153257,29.4599,29.5024,29.375,29.4068,187739.4636
2007-08-16 12:05:00,55.4,55.45,55.18,55.2,238752.052545156,29.4068,29.4334,29.2901,29.3007,238752.0525
2007-08-16 12:10:00,55.19,55.4,55.07,55.29,466885.6048166393,29.2954,29.4068,29.2317,29.3484,466885.6048
2007-08-16 12:15:00,55.31,55.4,54.96,55.11,166721.40120415983,29.3591,29.4068,29.1733,29.2529,166721.4012
2007-08-16 12:20:00,55.07,55.37,54.96,55.25,151833.6070060208,29.2317,29.3909,29.1733,29.3272,151833.607
2007-08-16 12:25:00,55.22,55.27,54.99,55.04,97427.47673782158,29.3113,29.3378,29.1892,29.2157,97427.4767
2007-08-16 12:30:00,55.02,55.18,54.99,55.06,129392.44663382597,29.2051,29.2901,29.1892,29.2264,129392.4466
2007-08-16 12:35:00,55.05,55.29,54.81,55.2,303995.62123700057,29.221,29.3484,29.0937,29.3007,303995.6212
2007-08-16 12:40:00,55.18,55.31,54.83,54.94,159496.44225506295,29.2901,29.3591,29.1043,29.1627,159496.4423
2007-08-16 12:45:00,54.95,55.03,54.81,54.87,162014.23097974822,29.168,29.2104,29.0937,29.1255,162014.231
2007-08-16 12:50:00,54.89,55.02,54.82,54.99,133333.33333333334,29.1361,29.2051,29.099,29.1892,133333.3333
2007-08-16 12:55:00,54.99,55.07,54.85,55.07,151943.0760810071,29.1892,29.2317,29.1149,29.2317,151943.0761
2007-08-16 13:00:00,55.07,55.12,54.84,55.08,257799.67159277503,29.2317,29.2582,29.1096,29.237,257799.6716
2007-08-16 13:05:00,55.05,55.13,54.85,54.94,151505.19978106185,29.221,29.2635,29.1149,29.1627,151505.1998
2007-08-16 13:10:00,54.96,55.19,54.86,55.18,257471.2643678161,29.1733,29.2954,29.1202,29.2901,257471.2644
2007-08-16 13:15:00,55.18,55.4,55.1,55.29,243021.3464696224,29.2901,29.4068,29.2476,29.3484,243021.3465
2007-08-16 13:20:00,55.29,55.43,55.05,55.06,156321.8390804598,29.3484,29.4228,29.221,29.2264,156321.8391
2007-08-16 13:25:00,55.05,55.29,55.03,55.29,108264.9151614669,29.221,29.3484,29.2104,29.3484,108264.9152
2007-08-16 13:30:00,55.3,55.33,55.01,55.3,155117.6792556103,29.3538,29.3697,29.1998,29.3538,155117.6793
2007-08-16 13:35:00,55.29,55.7,55.29,55.48,223097.9748221128,29.3484,29.5661,29.3484,29.4493,223097.9748
2007-08-16 13:40:00,55.46,55.64,55.41,55.48,194307.6081007116,29.4387,29.5342,29.4121,29.4493,194307.6081
2007-08-16 13:45:00,55.5,55.5,55.29,55.37,347126.4367816092,29.4599,29.4599,29.3484,29.3909,347126.4368
2007-08-16 13:50:00,55.36,55.89,55.36,55.79,197263.2731253421,29.3856,29.6669,29.3856,29.6138,197263.2731
2007-08-16 13:55:00,55.81,55.91,55.59,55.75,167816.091954023,29.6245,29.6775,29.5077,29.5926,167816.092
2007-08-16 14:00:00,55.72,56.23,55.49,56.23,154898.74110563766,29.5767,29.8474,29.4546,29.8474,154898.7411
2007-08-16 14:05:00,56.23,56.23,55.79,56.06,195730.70607553367,29.8474,29.8474,29.6138,29.7572,195730.7061
2007-08-16 14:10:00,56.05,56.16,55.81,56.13,146688.56048166394,29.7519,29.8102,29.6245,29.7943,146688.5605
2007-08-16 14:15:00,56.13,56.49,56.12,56.41,263711.00164203614,29.7943,29.9854,29.789,29.943,263711.0016
2007-08-16 14:20:00,56.41,56.52,55.84,56.02,195511.76792556103,29.943,30.0013,29.6404,29.7359,195511.7679
2007-08-16 14:25:00,56.02,56.4,56.01,56.12,189272.03065134105,29.7359,29.9376,29.7306,29.789,189272.0307
2007-08-16 14:30:00,56.11,56.28,55.72,56.12,198357.96387520529,29.7837,29.8739,29.5767,29.789,198357.9639
2007-08-16 14:35:00,56.09,56.41,56.08,56.28,167487.68472906406,29.7731,29.943,29.7678,29.8739,167487.6847
2007-08-16 14:40:00,56.27,56.4,56.21,56.35,152599.890530925,29.8686,29.9376,29.8368,29.9111,152599.8905
2007-08-16 14:45:00,56.36,56.36,56.06,56.09,472249.5894909688,29.9164,29.9164,29.7572,29.7731,472249.5895
2007-08-16 14:50:00,56.09,56.41,56.04,56.08,201532.56704980845,29.7731,29.943,29.7466,29.7678,201532.567
2007-08-16 14:55:00,56.09,56.21,55.92,55.97,310344.8275862069,29.7731,29.8368,29.6829,29.7094,310344.8276
2007-08-16 15:00:00,55.99,56.13,55.91,55.91,272577.9967159278,29.72,29.7943,29.6775,29.6775,272577.9967
2007-08-16 15:05:00,55.92,56.05,55.66,55.67,201751.50519978107,29.6829,29.7519,29.5448,29.5502,201751.5052
2007-08-16 15:10:00,55.68,55.97,55.57,55.91,237110.01642036127,29.5555,29.7094,29.4971,29.6775,237110.0164
2007-08-16 15:15:00,55.91,56.13,55.81,56.02,183032.29337712092,29.6775,29.7943,29.6245,29.7359,183032.2934
2007-08-16 15:20:00,55.99,56.28,55.95,56.26,226929.39244663384,29.72,29.8739,29.6988,29.8633,226929.3924
2007-08-16 15:25:00,56.26,56.35,56.05,56.28,224740.0109469075,29.8633,29.9111,29.7519,29.8739,224740.0109
2007-08-16 15:30:00,56.29,56.62,56.27,56.62,190914.06677613576,29.8793,30.0544,29.8686,30.0544,190914.0668
2007-08-16 15:35:00,56.6,57.04,56.6,56.86,244116.0372194855,30.0438,30.2774,30.0438,30.1818,244116.0372
2007-08-16 15:40:00,56.84,57.0,56.6,56.68,263054.18719211826,30.1712,30.2561,30.0438,30.0863,263054.1872
2007-08-16 15:45:00,56.7,56.79,56.34,56.71,242583.47016967708,30.0969,30.1447,29.9058,30.1022,242583.4702
2007-08-16 15:50:00,56.71,57.42,56.59,57.42,300602.0799124247,30.1022,30.4791,30.0385,30.4791,300602.0799
2007-08-16 15:55:00,57.41,57.46,57.08,57.16,345046.5243568692,30.4738,30.5003,30.2986,30.3411,345046.5244
2007-08-17 09:30:00,58.65,58.9,58.46,58.79,626491.5161466886,31.132,31.2647,31.0311,31.2063,626491.5161
2007-08-17 09:35:00,58.76,59.51,58.75,59.48,329830.32293377124,31.1904,31.5885,31.185,31.5725,329830.3229
2007-08-17 09:40:00,59.51,59.56,59.03,59.14,2136726.8746579094,31.5885,31.615,31.3337,31.3921,2136726.8747
2007-08-17 09:45:00,59.14,59.16,58.43,58.44,224740.0109469075,31.3921,31.4027,31.0152,31.0205,224740.0109
2007-08-17 09:50:00,58.43,58.72,58.23,58.7,263273.12534209085,31.0152,31.1691,30.909,31.1585,263273.1253
2007-08-17 09:55:00,58.7,58.99,58.54,58.96,486918.4455391352,31.1585,31.3124,31.0736,31.2965,486918.4455
2007-08-17 10:00:00,58.96,58.98,58.77,58.93,233935.41324575807,31.2965,31.3071,31.1957,31.2806,233935.4132
2007-08-17 10:05:00,58.92,59.38,58.89,59.37,215325.6704980843,31.2753,31.5195,31.2594,31.5141,215325.6705
2007-08-17 10:10:00,59.35,59.39,59.06,59.14,231417.6245210728,31.5035,31.5248,31.3496,31.3921,231417.6245
2007-08-17 10:15:00,59.13,59.19,58.77,58.81,401204.1598248495,31.3868,31.4186,31.1957,31.2169,401204.1598
2007-08-17 10:20:00,58.79,58.95,58.63,58.8,263601.53256704984,31.2063,31.2912,31.1213,31.2116,263601.5326
2007-08-17 10:25:00,58.8,58.95,58.71,58.84,161029.00930487138,31.2116,31.2912,31.1638,31.2328,161029.0093
2007-08-17 10:30:00,58.84,59.06,58.74,58.86,229118.77394636016,31.2328,31.3496,31.1797,31.2434,229118.7739
2007-08-17 10:35:00,58.84,58.91,58.72,58.84,199890.53092501368,31.2328,31.27,31.1691,31.2328,199890.5309
2007-08-17 10:40:00,58.84,58.88,58.47,58.66,225506.2944718117,31.2328,31.254,31.0364,31.1373,225506.2945
2007-08-17 10:45:00,58.66,58.76,58.23,58.25,154570.33388067872,31.1373,31.1904,30.909,30.9196,154570.3339
2007-08-17 10:50:00,58.23,58.43,58.03,58.34,168363.43732895458,30.909,31.0152,30.8029,30.9674,168363.4373
2007-08-17 10:55:00,58.35,58.45,58.26,58.42,112096.33278598796,30.9727,31.0258,30.9249,31.0099,112096.3328
2007-08-17 11:00:00,58.43,58.83,58.43,58.65,115270.93596059112,31.0152,31.2275,31.0152,31.132,115270.936
2007-08-17 11:05:00,58.65,58.8,58.47,58.6,120744.38970990696,31.132,31.2116,31.0364,31.1054,120744.3897
2007-08-17 11:10:00,58.61,58.72,58.51,58.66,109469.07498631637,31.1107,31.1691,31.0576,31.1373,109469.075
2007-08-17 11:15:00,58.66,58.92,58.64,58.77,104761.90476190476,31.1373,31.2753,31.1267,31.1957,104761.9048
2007-08-17 11:20:00,58.76,58.84,58.66,58.72,69293.92446633826,31.1904,31.2328,31.1373,31.1691,69293.9245
2007-08-17 11:25:00,58.7,58.78,58.64,58.68,73453.74931581829,31.1585,31.201,31.1267,31.1479,73453.7493
2007-08-17 11:30:00,58.68,58.88,58.66,58.8,82977.5588396278,31.1479,31.254,31.1373,31.2116,82977.5588
2007-08-17 11:35:00,58.8,58.95,58.8,58.88,311658.4564860427,31.2116,31.2912,31.2116,31.254,311658.4565
2007-08-17 11:40:00,58.88,58.9,58.51,58.63,87575.2599890531,31.254,31.2647,31.0576,31.1213,87575.26
2007-08-17 11:45:00,58.61,58.73,58.54,58.66,69184.45539135195,31.1107,31.1744,31.0736,31.1373,69184.4554
2007-08-17 11:50:00,58.66,58.85,58.65,58.67,51778.87246852765,31.1373,31.2381,31.132,31.1426,51778.8725
2007-08-17 11:55:00,58.66,58.68,58.42,58.46,72796.93486590039,31.1373,31.1479,31.0099,31.0311,72796.9349
2007-08-17 12:00:00,58.46,58.56,58.24,58.24,111439.51833607006,31.0311,31.0842,30.9143,30.9143,111439.5183
2007-08-17 12:05:00,58.24,58.42,58.2,58.32,112315.2709359606,30.9143,31.0099,30.8931,30.9568,112315.2709
2007-08-17 12:10:00,58.31,58.55,58.28,58.54,92172.96113847838,30.9515,31.0789,30.9356,31.0736,92172.9611
2007-08-17 12:15:00,58.56,58.58,58.41,58.52,58675.42419266557,31.0842,31.0948,31.0046,31.063,58675.4242
2007-08-17 12:20:00,58.55,58.65,58.47,58.61,71483.3059660646,31.0789,31.132,31.0364,31.1107,71483.306
2007-08-17 12:25:00,58.6,58.62,58.37,58.46,98084.29118773948,31.1054,31.116,30.9833,31.0311,98084.2912
2007-08-17 12:30:00,58.46,58.48,58.36,58.4,140010.94690749864,31.0311,31.0417,30.978,30.9993,140010.9469
2007-08-17 12:35:00,58.39,58.53,58.24,58.24,143842.3645320197,30.994,31.0683,30.9143,30.9143,143842.3645
2007-08-17 12:40:00,58.24,58.46,58.24,58.38,152818.82868089766,30.9143,31.0311,30.9143,30.9886,152818.8287
2007-08-17 12:45:00,58.36,58.4,58.26,58.31,96223.31691297208,30.978,30.9993,30.9249,30.9515,96223.3169
2007-08-17 12:50:00,58.32,58.42,58.29,58.37,55500.8210180624,30.9568,31.0099,30.9409,30.9833,55500.821
2007-08-17 12:55:00,58.37,58.42,58.28,58.37,88341.54351395731,30.9833,31.0099,30.9356,30.9833,88341.5435
2007-08-17 13:00:00,58.37,58.47,58.33,58.42,66338.25944170772,30.9833,31.0364,30.9621,31.0099,66338.2594
2007-08-17 13:05:00,58.42,58.46,58.31,58.35,72030.65134099618,31.0099,31.0311,30.9515,30.9727,72030.6513
2007-08-17 13:10:00,58.35,58.49,58.35,58.46,107827.03886152162,30.9727,31.047,30.9727,31.0311,107827.0389
2007-08-17 13:15:00,58.45,58.56,58.44,58.52,116475.09578544062,31.0258,31.0842,31.0205,31.063,116475.0958
2007-08-17 13:20:00,58.51,58.65,58.49,58.58,151943.0760810071,31.0576,31.132,31.047,31.0948,151943.0761
2007-08-17 13:25:00,58.58,58.66,58.51,58.56,93267.65188834154,31.0948,31.1373,31.0576,31.0842,93267.6519
2007-08-17 13:30:00,58.56,58.65,58.42,58.6,85823.75478927203,31.0842,31.132,31.0099,31.1054,85823.7548
2007-08-17 13:35:00,58.61,58.69,58.57,58.69,73891.62561576355,31.1107,31.1532,31.0895,31.1532,73891.6256
2007-08-17 13:40:00,58.67,58.69,58.49,58.67,88341.54351395731,31.1426,31.1532,31.047,31.1426,88341.5435
2007-08-17 13:45:00,58.66,58.69,58.54,58.69,103338.80678708263,31.1373,31.1532,31.0736,31.1532,103338.8068
2007-08-17 13:50:00,58.69,58.7,58.59,58.66,69293.92446633826,31.1532,31.1585,31.1001,31.1373,69293.9245
2007-08-17 13:55:00,58.66,58.77,58.56,58.62,96442.25506294472,31.1373,31.1957,31.0842,31.116,96442.2551
2007-08-17 14:00:00,58.6,58.61,58.37,58.54,130377.6683087028,31.1054,31.1107,30.9833,31.0736,130377.6683
2007-08-17 14:05:00,58.56,58.65,58.53,58.61,85495.34756431308,31.0842,31.132,31.0683,31.1107,85495.3476
2007-08-17 14:10:00,58.6,58.67,58.58,58.59,51450.465243568695,31.1054,31.1426,31.0948,31.1001,51450.4652
2007-08-17 14:15:00,58.59,58.69,58.56,58.67,51559.93431855501,31.1001,31.1532,31.0842,31.1426,51559.9343
2007-08-17 14:20:00,58.66,58.67,58.56,58.62,74438.97099069513,31.1373,31.1426,31.0842,31.116,74438.971
2007-08-17 14:25:00,58.61,58.67,58.5,58.56,60645.86754241927,31.1107,31.1426,31.0523,31.0842,60645.8675
2007-08-17 14:30:00,58.56,58.66,58.5,58.64,71045.42966611932,31.0842,31.1373,31.0523,31.1267,71045.4297
2007-08-17 14:35:00,58.65,58.67,58.54,58.66,87246.85276409415,31.132,31.1426,31.0736,31.1373,87246.8528
2007-08-17 14:40:00,58.65,58.78,58.64,58.77,73234.81116584565,31.132,31.201,31.1267,31.1957,73234.8112
2007-08-17 14:45:00,58.78,58.84,58.68,58.75,61959.49644225506,31.201,31.2328,31.1479,31.185,61959.4964
2007-08-17 14:50:00,58.75,58.83,58.72,58.77,57252.32621784346,31.185,31.2275,31.1691,31.1957,57252.3262
2007-08-17 14:55:00,58.77,58.84,58.74,58.77,50136.836343732895,31.1957,31.2328,31.1797,31.1957,50136.8363
2007-08-17 15:00:00,58.77,58.9,58.74,58.88,95894.90968801314,31.1957,31.2647,31.1797,31.254,95894.9097
2007-08-17 15:05:00,58.88,58.98,58.86,58.95,147126.4367816092,31.254,31.3071,31.2434,31.2912,147126.4368
2007-08-17 15:10:00,58.95,59.06,58.92,58.98,140229.88505747126,31.2912,31.3496,31.2753,31.3071,140229.8851
2007-08-17 15:15:00,58.98,59.18,58.85,59.16,200328.40722495897,31.3071,31.4133,31.2381,31.4027,200328.4072
2007-08-17 15:20:00,59.15,59.23,59.07,59.09,162233.16912972086,31.3974,31.4398,31.3549,31.3655,162233.1691
2007-08-17 15:25:00,59.09,59.12,58.9,59.06,180514.5046524357,31.3655,31.3814,31.2647,31.3496,180514.5047
2007-08-17 15:30:00,59.06,59.18,58.96,59.16,159168.03503010402,31.3496,31.4133,31.2965,31.4027,159168.035
2007-08-17 15:35:00,59.16,59.27,59.15,59.26,134865.90038314176,31.4027,31.4611,31.3974,31.4558,134865.9004
2007-08-17 15:40:00,59.26,59.34,59.12,59.27,308593.32238642586,31.4558,31.4982,31.3814,31.4611,308593.3224
2007-08-17 15:45:00,59.26,59.39,59.13,59.26,214668.8560481664,31.4558,31.5248,31.3868,31.4558,214668.856
2007-08-17 15:50:00,59.26,59.29,59.09,59.09,249808.429118774,31.4558,31.4717,31.3655,31.3655,249808.4291
2007-08-17 15:55:00,59.09,59.17,59.0,59.04,313191.0235358512,31.3655,31.408,31.3177,31.339,313191.0235
2007-08-20 09:30:00,58.1,58.43,57.81,58.28,360919.5402298851,30.84,31.0152,30.6861,30.9356,360919.5402
2007-08-20 09:35:00,58.28,58.35,57.93,57.99,256814.4499178982,30.9356,30.9727,30.7498,30.7816,256814.4499
2007-08-20 09:40:00,58.0,58.1,57.82,58.06,162233.16912972086,30.7869,30.84,30.6914,30.8188,162233.1691
2007-08-20 09:45:00,58.06,58.09,57.68,57.8,237547.89272030653,30.8188,30.8347,30.6171,30.6808,237547.8927
2007-08-20 09:50:00,57.76,57.85,57.55,57.55,235358.5112205802,30.6595,30.7073,30.5481,30.5481,235358.5112
2007-08-20 09:55:00,57.55,57.86,57.49,57.78,213464.6962233169,30.5481,30.7126,30.5162,30.6702,213464.6962
2007-08-20 10:00:00,57.77,58.1,57.61,58.05,252764.0941434045,30.6649,30.84,30.5799,30.8135,252764.0941
2007-08-20 10:05:00,58.05,58.46,58.03,58.3,275095.78544061305,30.8135,31.0311,30.8029,30.9462,275095.7854
2007-08-20 10:10:00,58.3,58.44,58.23,58.3,152162.01423097975,30.9462,31.0205,30.909,30.9462,152162.0142
2007-08-20 10:15:00,58.3,58.3,58.07,58.14,137931.03448275864,30.9462,30.9462,30.8241,30.8613,137931.0345
2007-08-20 10:20:00,58.14,58.19,57.91,57.94,143623.42638204707,30.8613,30.8878,30.7392,30.7551,143623.4264
2007-08-20 10:25:00,57.93,57.94,57.82,57.84,140777.23043240284,30.7498,30.7551,30.6914,30.702,140777.2304
2007-08-20 10:30:00,57.84,57.89,57.7,57.88,122058.01860974276,30.702,30.7285,30.6277,30.7232,122058.0186
2007-08-20 10:35:00,57.88,58.16,57.85,57.92,131143.95183360702,30.7232,30.8719,30.7073,30.7445,131143.9518
2007-08-20 10:40:00,57.93,58.11,57.85,57.98,87246.85276409415,30.7498,30.8453,30.7073,30.7763,87246.8528
2007-08-20 10:45:00,57.98,58.16,57.96,58.01,121948.54953475644,30.7763,30.8719,30.7657,30.7922,121948.5495
2007-08-20 10:50:00,58.01,58.19,58.0,58.1,172085.38587848932,30.7922,30.8878,30.7869,30.84,172085.3859
2007-08-20 10:55:00,58.1,58.12,58.0,58.09,60645.86754241927,30.84,30.8506,30.7869,30.8347,60645.8675
2007-08-20 11:00:00,58.1,58.17,57.96,58.09,141871.92118226603,30.84,30.8772,30.7657,30.8347,141871.9212
2007-08-20 11:05:00,58.09,58.11,57.95,58.03,159277.5041050903,30.8347,30.8453,30.7604,30.8029,159277.5041
2007-08-20 11:10:00,58.03,58.13,58.0,58.03,97427.47673782158,30.8029,30.8559,30.7869,30.8029,97427.4767
2007-08-20 11:15:00,58.04,58.16,58.0,58.03,72249.5894909688,30.8082,30.8719,30.7869,30.8029,72249.5895
2007-08-20 11:20:00,58.03,58.16,57.96,57.99,91406.67761357415,30.8029,30.8719,30.7657,30.7816,91406.6776
2007-08-20 11:25:00,57.98,58.09,57.81,57.96,232074.4389709907,30.7763,30.8347,30.6861,30.7657,232074.439
2007-08-20 11:30:00,57.95,57.95,57.74,57.77,87356.32183908047,30.7604,30.7604,30.6489,30.6649,87356.3218
2007-08-20 11:35:00,57.77,57.92,57.77,57.82,66885.6048166393,30.6649,30.7445,30.6649,30.6914,66885.6048
2007-08-20 11:40:00,57.84,57.99,57.78,57.97,55172.41379310345,30.702,30.7816,30.6702,30.771,55172.4138
2007-08-20 11:45:00,57.99,57.99,57.74,57.77,55938.69731800767,30.7816,30.7816,30.6489,30.6649,55938.6973
2007-08-20 11:50:00,57.77,57.82,57.65,57.71,126436.7816091954,30.6649,30.6914,30.6012,30.633,126436.7816
2007-08-20 11:55:00,57.71,57.75,57.61,57.64,87356.32183908047,30.633,30.6542,30.5799,30.5958,87356.3218
2007-08-20 12:00:00,57.66,57.78,57.63,57.69,71264.36781609195,30.6065,30.6702,30.5905,30.6224,71264.3678
2007-08-20 12:05:00,57.69,57.83,57.68,57.71,48056.923918992885,30.6224,30.6967,30.6171,30.633,48056.9239
2007-08-20 12:10:00,57.72,57.72,57.6,57.66,75533.6617405583,30.6383,30.6383,30.5746,30.6065,75533.6617
2007-08-20 12:15:00,57.67,57.75,57.61,57.65,82539.68253968254,30.6118,30.6542,30.5799,30.6012,82539.6825
2007-08-20 12:20:00,57.62,57.68,57.59,57.67,54515.59934318555,30.5852,30.6171,30.5693,30.6118,54515.5993
2007-08-20 12:25:00,57.67,57.82,57.66,57.75,122933.77120963328,30.6118,30.6914,30.6065,30.6542,122933.7712
2007-08-20 12:30:00,57.76,57.76,57.65,57.65,58784.89326765189,30.6595,30.6595,30.6012,30.6012,58784.8933
2007-08-20 12:35:00,57.64,57.66,57.6,57.61,77941.98139025725,30.5958,30.6065,30.5746,30.5799,77941.9814
2007-08-20 12:40:00,57.62,57.62,57.51,57.55,110125.88943623428,30.5852,30.5852,30.5268,30.5481,110125.8894
2007-08-20 12:45:00,57.55,57.75,57.55,57.66,59332.23864258347,30.5481,30.6542,30.5481,30.6065,59332.2386
2007-08-20 12:50:00,57.66,57.84,57.58,57.67,66447.72851669404,30.6065,30.702,30.564,30.6118,66447.7285
2007-08-20 12:55:00,57.69,57.71,57.53,57.53,72577.99671592776,30.6224,30.633,30.5375,30.5375,72577.9967
2007-08-20 13:00:00,57.54,57.68,57.49,57.6,86152.16201423098,30.5428,30.6171,30.5162,30.5746,86152.162
2007-08-20 13:05:00,57.59,57.8,57.51,57.77,68856.048166393,30.5693,30.6808,30.5268,30.6649,68856.0482
2007-08-20 13:10:00,57.79,57.79,57.5,57.74,64258.34701696771,30.6755,30.6755,30.5215,30.6489,64258.347
2007-08-20 13:15:00,57.72,57.81,57.56,57.59,41160.37219485496,30.6383,30.6861,30.5534,30.5693,41160.3722
2007-08-20 13:20:00,57.61,57.62,57.5,57.6,57471.2643678161,30.5799,30.5852,30.5215,30.5746,57471.2644
2007-08-20 13:25:00,57.6,57.61,57.56,57.59,18719.21182266009,30.5746,30.5799,30.5534,30.5693,18719.2118
2007-08-20 13:30:00,57.61,57.64,57.51,57.57,41050.90311986864,30.5799,30.5958,30.5268,30.5587,41050.9031
2007-08-20 13:35:00,57.57,57.81,57.54,57.67,66338.25944170772,30.5587,30.6861,30.5428,30.6118,66338.2594
2007-08-20 13:40:00,57.69,57.77,57.65,57.72,46086.48056923919,30.6224,30.6649,30.6012,30.6383,46086.4806
2007-08-20 13:45:00,57.71,57.74,57.54,57.68,69622.33169129721,30.633,30.6489,30.5428,30.6171,69622.3317
2007-08-20 13:50:00,57.68,57.7,57.55,57.6,58675.42419266557,30.6171,30.6277,30.5481,30.5746,58675.4242
2007-08-20 13:55:00,57.59,57.65,57.5,57.51,47947.45484400657,30.5693,30.6012,30.5215,30.5268,47947.4548
2007-08-20 14:00:00,57.5,57.6,57.49,57.5,81554.46086480569,30.5215,30.5746,30.5162,30.5215,81554.4609
2007-08-20 14:05:00,57.49,57.54,57.38,57.38,60974.27476737822,30.5162,30.5428,30.4578,30.4578,60974.2748
2007-08-20 14:10:00,57.39,57.48,57.31,57.39,96004.37876299946,30.4631,30.5109,30.4207,30.4631,96004.3788
2007-08-20 14:15:00,57.35,57.44,57.29,57.4,55172.41379310345,30.4419,30.4897,30.4101,30.4685,55172.4138
2007-08-20 14:20:00,57.4,57.61,57.35,57.49,82320.74438970991,30.4685,30.5799,30.4419,30.5162,82320.7444
2007-08-20 14:25:00,57.48,57.62,57.45,57.53,82430.21346469622,30.5109,30.5852,30.495,30.5375,82430.2135
2007-08-20 14:30:00,57.52,57.88,57.5,57.82,155555.55555555556,30.5321,30.7232,30.5215,30.6914,155555.5556
2007-08-20 14:35:00,57.83,58.04,57.81,58.01,156759.71538040505,30.6967,30.8082,30.6861,30.7922,156759.7154
2007-08-20 14:40:00,58.01,58.02,57.77,57.84,112753.14723590588,30.7922,30.7976,30.6649,30.702,112753.1472
2007-08-20 14:45:00,57.89,57.96,57.84,57.9,71483.3059660646,30.7285,30.7657,30.702,30.7339,71483.306
2007-08-20 14:50:00,57.89,58.03,57.87,57.97,76518.88341543515,30.7285,30.8029,30.7179,30.771,76518.8834
2007-08-20 14:55:00,57.96,58.17,57.95,58.14,126327.3125342091,30.7657,30.8772,30.7604,30.8613,126327.3125
2007-08-20 15:00:00,58.13,58.31,58.09,58.26,149534.75643130817,30.8559,30.9515,30.8347,30.9249,149534.7564
2007-08-20 15:05:00,58.27,58.43,58.06,58.39,143951.83360700603,30.9303,31.0152,30.8188,30.994,143951.8336
2007-08-20 15:10:00,58.38,58.54,58.24,58.41,166283.52490421457,30.9886,31.0736,30.9143,31.0046,166283.5249
2007-08-20 15:15:00,58.42,58.52,58.31,58.43,145703.3388067871,31.0099,31.063,30.9515,31.0152,145703.3388
2007-08-20 15:20:00,58.45,58.66,58.39,58.66,135632.183908046,31.0258,31.1373,30.994,31.1373,135632.1839
2007-08-20 15:25:00,58.66,58.76,58.55,58.6,131253.42090859334,31.1373,31.1904,31.0789,31.1054,131253.4209
2007-08-20 15:30:00,58.58,58.58,58.23,58.4,126984.12698412698,31.0948,31.0948,30.909,30.9993,126984.127
2007-08-20 15:35:00,58.4,58.45,58.27,58.36,89983.57963875205,30.9993,31.0258,30.9303,30.978,89983.5796
2007-08-20 15:40:00,58.36,58.63,58.36,58.6,122824.30213464696,30.978,31.1213,30.978,31.1054,122824.3021
2007-08-20 15:45:00,58.58,58.64,58.44,58.54,151614.66885604817,31.0948,31.1267,31.0205,31.0736,151614.6689
2007-08-20 15:50:00,58.53,58.66,58.37,58.42,128297.7558839628,31.0683,31.1373,30.9833,31.0099,128297.7559
2007-08-20 15:55:00,58.4,58.46,58.34,58.45,108921.72961138478,30.9993,31.0311,30.9674,31.0258,108921.7296
2007-08-21 09:30:00,57.93,58.14,57.82,58.1,219923.3716475096,30.7498,30.8613,30.6914,30.84,219923.3716
2007-08-21 09:35:00,58.1,58.13,57.96,58.12,89436.23426382047,30.84,30.8559,30.7657,30.8506,89436.2343
2007-08-21 09:40:00,58.1,58.35,58.07,58.17,144280.24083196497,30.84,30.9727,30.8241,30.8772,144280.2408
2007-08-21 09:45:00,58.17,58.28,57.99,58.03,139135.1943076081,30.8772,30.9356,30.7816,30.8029,139135.1943
2007-08-21 09:50:00,58.05,58.26,58.03,58.14,136726.87465790915,30.8135,30.9249,30.8029,30.8613,136726.8747
2007-08-21 09:55:00,58.14,58.39,58.13,58.28,168910.78270388616,30.8613,30.994,30.8559,30.9356,168910.7827
2007-08-21 10:00:00,58.27,58.32,58.07,58.07,131362.88998357963,30.9303,30.9568,30.8241,30.8241,131362.89
2007-08-21 10:05:00,58.07,58.1,57.92,57.98,101587.3015873016,30.8241,30.84,30.7445,30.7763,101587.3016
2007-08-21 10:10:00,57.97,57.98,57.84,57.88,102353.5851122058,30.771,30.7763,30.702,30.7232,102353.5851
2007-08-21 10:15:00,57.89,58.1,57.87,58.02,95566.5024630542,30.7285,30.84,30.7179,30.7976,95566.5025
2007-08-21 10:20:00,58.02,58.1,57.94,57.98,99507.38916256158,30.7976,30.84,30.7551,30.7763,99507.3892
2007-08-21 10:25:00,57.98,58.12,57.93,57.97,80240.8319649699,30.7763,30.8506,30.7498,30.771,80240.832
2007-08-21 10:30:00,57.96,58.01,57.92,58.0,85604.8166392994,30.7657,30.7922,30.7445,30.7869,85604.8166
2007-08-21 10:35:00,58.0,58.1,57.87,58.1,85604.8166392994,30.7869,30.84,30.7179,30.84,85604.8166
2007-08-21 10:40:00,58.1,58.11,57.92,58.03,113300.49261083743,30.84,30.8453,30.7445,30.8029,113300.4926
2007-08-21 10:45:00,58.03,58.07,57.93,57.94,63492.06349206349,30.8029,30.8241,30.7498,30.7551,63492.0635
2007-08-21 10:50:00,57.94,58.05,57.93,57.98,61412.15106732348,30.7551,30.8135,30.7498,30.7763,61412.1511
2007-08-21 10:55:00,58.0,58.06,57.95,57.95,74876.84729064039,30.7869,30.8188,30.7604,30.7604,74876.8473
2007-08-21 11:00:00,57.95,58.05,57.87,57.95,56486.04269293925,30.7604,30.8135,30.7179,30.7604,56486.0427
2007-08-21 11:05:00,57.94,57.99,57.74,57.76,108593.32238642585,30.7551,30.7816,30.6489,30.6595,108593.3224
2007-08-21 11:10:00,57.75,57.82,57.59,57.59,134646.96223316912,30.6542,30.6914,30.5693,30.5693,134646.9622
2007-08-21 11:15:00,57.59,57.66,57.44,57.45,153694.58128078817,30.5693,30.6065,30.4897,30.495,153694.5813
2007-08-21 11:20:00,57.45,57.56,57.37,57.45,148440.065681445,30.495,30.5534,30.4525,30.495,148440.0657
2007-08-21 11:25:00,57.43,57.57,57.4,57.55,113738.36891078272,30.4844,30.5587,30.4685,30.5481,113738.3689
2007-08-21 11:30:00,57.54,57.64,57.52,57.62,130487.13738368911,30.5428,30.5958,30.5321,30.5852,130487.1374
2007-08-21 11:35:00,57.62,57.64,57.23,57.28,203612.47947454845,30.5852,30.5958,30.3782,30.4048,203612.4795
2007-08-21 11:40:00,57.27,57.42,57.25,57.35,83743.84236453203,30.3994,30.4791,30.3888,30.4419,83743.8424
2007-08-21 11:45:00,57.36,57.62,57.32,57.41,107498.63163656268,30.4472,30.5852,30.426,30.4738,107498.6316
2007-08-21 11:50:00,57.41,57.46,57.26,57.29,66009.85221674877,30.4738,30.5003,30.3941,30.4101,66009.8522
2007-08-21 11:55:00,57.29,57.44,57.29,57.44,38314.17624521073,30.4101,30.4897,30.4101,30.4897,38314.1762
2007-08-21 12:00:00,57.43,57.47,57.32,57.37,59332.23864258347,30.4844,30.5056,30.426,30.4525,59332.2386
2007-08-21 12:05:00,57.38,57.39,57.17,57.19,104214.55938697318,30.4578,30.4631,30.3464,30.357,104214.5594
2007-08-21 12:10:00,57.19,57.23,57.17,57.21,85057.47126436782,30.357,30.3782,30.3464,30.3676,85057.4713
2007-08-21 12:15:00,57.21,57.21,57.06,57.18,137164.7509578544,30.3676,30.3676,30.288,30.3517,137164.751
2007-08-21 12:20:00,57.18,57.27,57.05,57.13,125232.62178434592,30.3517,30.3994,30.2827,30.3251,125232.6218
2007-08-21 12:25:00,57.11,57.19,57.11,57.13,52545.15599343186,30.3145,30.357,30.3145,30.3251,52545.156
2007-08-21 12:30:00,57.13,57.14,56.94,57.03,159168.03503010402,30.3251,30.3304,30.2243,30.2721,159168.035
2007-08-21 12:35:00,57.04,57.08,56.87,56.96,97865.35303776684,30.2774,30.2986,30.1871,30.2349,97865.353
2007-08-21 12:40:00,56.94,57.09,56.89,57.0,86480.56923918994,30.2243,30.3039,30.1977,30.2561,86480.5692
2007-08-21 12:45:00,56.98,56.98,56.8,56.86,130487.13738368911,30.2455,30.2455,30.15,30.1818,130487.1374
2007-08-21 12:50:00,56.84,56.89,56.77,56.87,103557.7449370553,30.1712,30.1977,30.134,30.1871,103557.7449
2007-08-21 12:55:00,56.87,56.94,56.87,56.91,56595.51176792556,30.1871,30.2243,30.1871,30.2084,56595.5118
2007-08-21 13:00:00,56.89,57.06,56.85,56.89,114614.12151067324,30.1977,30.288,30.1765,30.1977,114614.1215
2007-08-21 13:05:00,56.88,56.9,56.86,56.87,45867.54241926656,30.1924,30.203,30.1818,30.1871,45867.5424
2007-08-21 13:10:00,56.87,56.89,56.81,56.86,70717.02244116037,30.1871,30.1977,30.1553,30.1818,70717.0224
2007-08-21 13:15:00,56.87,56.94,56.87,56.91,44553.91351943076,30.1871,30.2243,30.1871,30.2084,44553.9135
2007-08-21 13:20:00,56.9,56.99,56.87,56.87,62835.2490421456,30.203,30.2508,30.1871,30.1871,62835.249
2007-08-21 13:25:00,56.86,56.99,56.81,56.85,82977.5588396278,30.1818,30.2508,30.1553,30.1765,82977.5588
2007-08-21 13:30:00,56.86,57.01,56.86,56.99,63273.12534209086,30.1818,30.2614,30.1818,30.2508,63273.1253
2007-08-21 13:35:00,56.99,57.17,56.97,57.11,87137.38368910782,30.2508,30.3464,30.2402,30.3145,87137.3837
2007-08-21 13:40:00,57.11,57.15,57.04,57.08,51888.34154351396,30.3145,30.3357,30.2774,30.2986,51888.3415
2007-08-21 13:45:00,57.08,57.15,57.03,57.03,35686.91844553914,30.2986,30.3357,30.2721,30.2721,35686.9184
2007-08-21 13:50:00,57.05,57.15,57.03,57.1,51231.52709359606,30.2827,30.3357,30.2721,30.3092,51231.5271
2007-08-21 13:55:00,57.11,57.11,56.98,57.03,57361.795292829775,30.3145,30.3145,30.2455,30.2721,57361.7953
2007-08-21 14:00:00,57.03,57.16,57.03,57.16,56267.10454296661,30.2721,30.3411,30.2721,30.3411,56267.1045
2007-08-21 14:05:00,57.16,57.25,57.01,57.13,59222.76956759716,30.3411,30.3888,30.2614,30.3251,59222.7696
2007-08-21 14:10:00,57.12,57.25,57.12,57.21,49370.552818828684,30.3198,30.3888,30.3198,30.3676,49370.5528
2007-08-21 14:15:00,57.22,57.22,57.05,57.08,69403.39354132458,30.3729,30.3729,30.2827,30.2986,69403.3935
2007-08-21 14:20:00,57.09,57.26,57.09,57.24,52764.09414340449,30.3039,30.3941,30.3039,30.3835,52764.0941
2007-08-21 14:25:00,57.24,57.41,57.21,57.35,83305.96606458676,30.3835,30.4738,30.3676,30.4419,83305.9661
2007-08-21 14:30:00,57.33,57.33,57.1,57.19,50246.30541871922,30.4313,30.4313,30.3092,30.357,50246.3054
2007-08-21 14:35:00,57.2,57.28,57.13,57.19,54077.72304324029,30.3623,30.4048,30.3251,30.357,54077.723
2007-08-21 14:40:00,57.19,57.27,57.16,57.16,85604.8166392994,30.357,30.3994,30.3411,30.3411,85604.8166
2007-08-21 14:45:00,57.14,57.25,57.05,57.22,88779.41981390258,30.3304,30.3888,30.2827,30.3729,88779.4198
2007-08-21 14:50:00,57.2,57.25,57.1,57.14,47400.10946907499,30.3623,30.3888,30.3092,30.3304,47400.1095
2007-08-21 14:55:00,57.14,57.4,57.11,57.4,88013.13628899836,30.3304,30.4685,30.3145,30.4685,88013.1363
2007-08-21 15:00:00,57.41,57.51,57.36,57.42,93158.18281335523,30.4738,30.5268,30.4472,30.4791,93158.1828
2007-08-21 15:05:00,57.42,57.53,57.41,57.42,105966.06458675423,30.4791,30.5375,30.4738,30.4791,105966.0646
2007-08-21 15:10:00,57.42,57.5,57.42,57.46,62616.310892172965,30.4791,30.5215,30.4791,30.5003,62616.3109
2007-08-21 15:15:00,57.47,57.47,57.32,57.38,66995.07389162562,30.5056,30.5056,30.426,30.4578,66995.0739
2007-08-21 15:20:00,57.39,57.48,57.38,57.48,57690.202517788726,30.4631,30.5109,30.4578,30.5109,57690.2025
2007-08-21 15:25:00,57.48,57.52,57.41,57.5,64367.81609195402,30.5109,30.5321,30.4738,30.5215,64367.8161
2007-08-21 15:30:00,57.5,57.66,57.5,57.63,147016.96770662288,30.5215,30.6065,30.5215,30.5905,147016.9677
2007-08-21 15:35:00,57.65,57.75,57.51,57.71,109359.60591133006,30.6012,30.6542,30.5268,30.633,109359.6059
2007-08-21 15:40:00,57.71,57.71,57.61,57.69,83196.49698960045,30.633,30.633,30.5799,30.6224,83196.497
2007-08-21 15:45:00,57.69,57.75,57.63,57.73,125998.90530925014,30.6224,30.6542,30.5905,30.6436,125998.9053
2007-08-21 15:50:00,57.73,57.75,57.6,57.63,127422.00328407226,30.6436,30.6542,30.5746,30.5905,127422.0033
2007-08-21 15:55:00,57.62,57.66,57.5,57.62,235577.4493705528,30.5852,30.6065,30.5215,30.5852,235577.4494
2007-08-22 09:30:00,58.41,58.58,58.24,58.52,242802.4083196497,31.0046,31.0948,30.9143,31.063,242802.4083
2007-08-22 09:35:00,58.53,58.92,58.47,58.86,198686.37110016425,31.0683,31.2753,31.0364,31.2434,198686.3711
2007-08-22 09:40:00,58.84,58.87,58.45,58.69,156869.18445539137,31.2328,31.2487,31.0258,31.1532,156869.1845
2007-08-22 09:45:00,58.69,59.0,58.67,59.0,191680.35030104,31.1532,31.3177,31.1426,31.3177,191680.3503
2007-08-22 09:50:00,59.0,59.0,58.79,59.0,108483.85331143952,31.3177,31.3177,31.2063,31.3177,108483.8533
2007-08-22 09:55:00,58.98,59.17,58.94,59.04,162014.23097974822,31.3071,31.408,31.2859,31.339,162014.231
2007-08-22 10:00:00,59.02,59.07,58.94,58.99,71811.71319102353,31.3284,31.3549,31.2859,31.3124,71811.7132
2007-08-22 10:05:00,58.99,58.99,58.85,58.92,159605.91133004928,31.3124,31.3124,31.2381,31.2753,159605.9113
2007-08-22 10:10:00,58.92,59.15,58.9,59.1,222550.6294471812,31.2753,31.3974,31.2647,31.3708,222550.6294
2007-08-22 10:15:00,59.11,59.12,58.78,58.88,123918.99288451012,31.3761,31.3814,31.201,31.254,123918.9929
2007-08-22 10:20:00,58.86,59.08,58.84,59.0,123918.99288451012,31.2434,31.3602,31.2328,31.3177,123918.9929
2007-08-22 10:25:00,58.99,59.12,58.93,59.12,106294.4718117132,31.3124,31.3814,31.2806,31.3814,106294.4718
2007-08-22 10:30:00,59.13,59.57,59.09,59.27,719102.3535851123,31.3868,31.6203,31.3655,31.4611,719102.3536
2007-08-22 10:35:00,59.27,59.47,58.93,59.28,401532.56704980845,31.4611,31.5672,31.2806,31.4664,401532.567
2007-08-22 10:40:00,59.28,59.35,59.08,59.2,178106.18500273675,31.4664,31.5035,31.3602,31.4239,178106.185
2007-08-22 10:45:00,59.19,59.4,59.16,59.39,151505.19978106185,31.4186,31.5301,31.4027,31.5248,151505.1998
2007-08-22 10:50:00,59.39,59.51,59.3,59.38,166940.33935413248,31.5248,31.5885,31.477,31.5195,166940.3394
2007-08-22 10:55:00,59.38,59.42,59.27,59.36,104214.55938697318,31.5195,31.5407,31.4611,31.5088,104214.5594
2007-08-22 11:00:00,59.33,59.4,59.16,59.19,160810.07115489876,31.4929,31.5301,31.4027,31.4186,160810.0712
2007-08-22 11:05:00,59.19,59.19,58.95,59.0,219266.5571975917,31.4186,31.4186,31.2912,31.3177,219266.5572
2007-08-22 11:10:00,59.01,59.18,58.9,59.15,214997.2632731253,31.3231,31.4133,31.2647,31.3974,214997.2633
2007-08-22 11:15:00,59.16,59.16,58.84,58.9,167159.2775041051,31.4027,31.4027,31.2328,31.2647,167159.2775
2007-08-22 11:20:00,58.91,58.93,58.78,58.82,133552.27148330596,31.27,31.2806,31.201,31.2222,133552.2715
2007-08-22 11:25:00,58.82,58.85,58.7,58.77,171428.57142857145,31.2222,31.2381,31.1585,31.1957,171428.5714
2007-08-22 11:30:00,58.76,58.85,58.59,58.82,192884.51012588944,31.1904,31.2381,31.1001,31.2222,192884.5101
2007-08-22 11:35:00,58.83,59.09,58.83,58.92,158949.09688013137,31.2275,31.3655,31.2275,31.2753,158949.0969
2007-08-22 11:40:00,58.91,59.0,58.78,58.83,81226.05363984675,31.27,31.3177,31.201,31.2275,81226.0536
2007-08-22 11:45:00,58.81,58.84,58.7,58.72,57909.14066776136,31.2169,31.2328,31.1585,31.1691,57909.1407
2007-08-22 11:50:00,58.72,58.8,58.7,58.77,37766.83087027915,31.1691,31.2116,31.1585,31.1957,37766.8309
2007-08-22 11:55:00,58.77,58.81,58.68,58.68,52545.15599343186,31.1957,31.2169,31.1479,31.1479,52545.156
2007-08-22 12:00:00,58.69,58.83,58.66,58.83,56704.98084291188,31.1532,31.2275,31.1373,31.2275,56704.9808
2007-08-22 12:05:00,58.83,59.08,58.83,59.06,103995.62123700057,31.2275,31.3602,31.2275,31.3496,103995.6212
2007-08-22 12:10:00,59.06,59.12,58.94,59.06,79802.95566502464,31.3496,31.3814,31.2859,31.3496,79802.9557
2007-08-22 12:15:00,59.05,59.16,59.0,59.16,76518.88341543515,31.3443,31.4027,31.3177,31.4027,76518.8834
2007-08-22 12:20:00,59.13,59.21,59.08,59.16,96442.25506294472,31.3868,31.4292,31.3602,31.4027,96442.2551
2007-08-22 12:25:00,59.16,59.29,58.98,59.04,151724.1379310345,31.4027,31.4717,31.3071,31.339,151724.1379
2007-08-22 12:30:00,59.04,59.19,58.9,59.02,175259.98905309252,31.339,31.4186,31.2647,31.3284,175259.9891
2007-08-22 12:35:00,59.04,59.21,58.96,59.2,122933.77120963328,31.339,31.4292,31.2965,31.4239,122933.7712
2007-08-22 12:40:00,59.21,59.26,59.07,59.24,102353.5851122058,31.4292,31.4558,31.3549,31.4451,102353.5851
2007-08-22 12:45:00,59.25,59.36,59.21,59.3,105199.78106185004,31.4504,31.5088,31.4292,31.477,105199.7811
2007-08-22 12:50:00,59.29,59.35,59.16,59.32,97755.88396278051,31.4717,31.5035,31.4027,31.4876,97755.884
2007-08-22 12:55:00,59.32,59.33,59.14,59.16,70826.49151614669,31.4876,31.4929,31.3921,31.4027,70826.4915
2007-08-22 13:00:00,59.16,59.22,58.94,59.16,70060.20799124248,31.4027,31.4345,31.2859,31.4027,70060.208
2007-08-22 13:05:00,59.14,59.14,58.94,59.0,90968.80131362892,31.3921,31.3921,31.2859,31.3177,90968.8013
2007-08-22 13:10:00,58.99,59.12,58.94,59.09,55281.88286808976,31.3124,31.3814,31.2859,31.3655,55281.8829
2007-08-22 13:15:00,59.09,59.14,58.86,59.09,76409.41434044883,31.3655,31.3921,31.2434,31.3655,76409.4143
2007-08-22 13:20:00,59.09,59.12,58.94,58.95,67214.01204159825,31.3655,31.3814,31.2859,31.2912,67214.012
2007-08-22 13:25:00,58.94,59.11,58.94,59.09,57690.202517788726,31.2859,31.3761,31.2859,31.3655,57690.2025
2007-08-22 13:30:00,59.09,59.19,59.05,59.15,57033.38806787083,31.3655,31.4186,31.3443,31.3974,57033.3881
2007-08-22 13:35:00,59.18,59.33,59.15,59.26,100821.01806239736,31.4133,31.4929,31.3974,31.4558,100821.0181
2007-08-22 13:40:00,59.26,59.44,59.26,59.39,106294.4718117132,31.4558,31.5513,31.4558,31.5248,106294.4718
2007-08-22 13:45:00,59.38,59.41,59.33,59.41,63820.47071702244,31.5195,31.5354,31.4929,31.5354,63820.4707
2007-08-22 13:50:00,59.4,59.49,59.4,59.48,80240.8319649699,31.5301,31.5778,31.5301,31.5725,80240.832
2007-08-22 13:55:00,59.47,59.57,59.45,59.54,122824.30213464696,31.5672,31.6203,31.5566,31.6044,122824.3021
2007-08-22 14:00:00,59.55,59.64,59.41,59.53,119759.1680350301,31.6097,31.6575,31.5354,31.5991,119759.168
2007-08-22 14:05:00,59.54,59.67,59.42,59.62,81663.92993979201,31.6044,31.6734,31.5407,31.6468,81663.9299
2007-08-22 14:10:00,59.62,59.69,59.51,59.52,76847.29064039409,31.6468,31.684,31.5885,31.5938,76847.2906
2007-08-22 14:15:00,59.52,59.61,59.49,59.58,56267.10454296661,31.5938,31.6415,31.5778,31.6256,56267.1045
2007-08-22 14:20:00,59.58,59.65,59.41,59.51,80678.70826491517,31.6256,31.6628,31.5354,31.5885,80678.7083
2007-08-22 14:25:00,59.49,59.58,59.45,59.45,90311.986863711,31.5778,31.6256,31.5566,31.5566,90311.9869
2007-08-22 14:30:00,59.45,59.54,59.4,59.47,75971.53804050355,31.5566,31.6044,31.5301,31.5672,75971.538
2007-08-22 14:35:00,59.47,59.47,59.38,59.38,79365.07936507936,31.5672,31.5672,31.5195,31.5195,79365.0794
2007-08-22 14:40:00,59.38,59.55,59.38,59.45,50793.6507936508,31.5195,31.6097,31.5195,31.5566,50793.6508
2007-08-22 14:45:00,59.46,59.55,59.4,59.48,75643.13081554462,31.5619,31.6097,31.5301,31.5725,75643.1308
2007-08-22 14:50:00,59.48,59.65,59.42,59.42,104980.8429118774,31.5725,31.6628,31.5407,31.5407,104980.8429
2007-08-22 14:55:00,59.44,59.49,59.38,59.43,60864.8056923919,31.5513,31.5778,31.5195,31.546,60864.8057
2007-08-22 15:00:00,59.41,59.51,59.37,59.51,53092.50136836344,31.5354,31.5885,31.5141,31.5885,53092.5014
2007-08-22 15:05:00,59.51,59.53,59.46,59.51,42911.877394636016,31.5885,31.5991,31.5619,31.5885,42911.8774
2007-08-22 15:10:00,59.51,59.57,59.47,59.49,58456.486042692944,31.5885,31.6203,31.5672,31.5778,58456.486
2007-08-22 15:15:00,59.49,59.57,59.44,59.57,109688.013136289,31.5778,31.6203,31.5513,31.6203,109688.0131
2007-08-22 15:20:00,59.57,59.7,59.57,59.64,121072.79693486592,31.6203,31.6893,31.6203,31.6575,121072.7969
2007-08-22 15:25:00,59.65,59.76,59.6,59.72,142638.20470717025,31.6628,31.7212,31.6362,31.6999,142638.2047
2007-08-22 15:30:00,59.73,59.82,59.69,59.7,178762.99945265462,31.7052,31.753,31.684,31.6893,178762.9995
2007-08-22 15:35:00,59.71,59.83,59.71,59.8,144061.30268199235,31.6946,31.7583,31.6946,31.7424,144061.3027
2007-08-22 15:40:00,59.81,59.84,59.76,59.8,195840.17515052,31.7477,31.7636,31.7212,31.7424,195840.1752
2007-08-22 15:45:00,59.81,59.93,59.77,59.78,207115.4898741106,31.7477,31.8114,31.7265,31.7318,207115.4899
2007-08-22 15:50:00,59.79,59.83,59.55,59.55,267542.4192665572,31.7371,31.7583,31.6097,31.6097,267542.4193
2007-08-22 15:55:00,59.55,59.62,59.51,59.62,277832.51231527096,31.6097,31.6468,31.5885,31.6468,277832.5123
2007-08-23 09:30:00,60.16,60.46,59.85,60.3,249917.89819376028,31.9335,32.0927,31.7689,32.0078,249917.8982
2007-08-23 09:35:00,60.3,60.49,60.13,60.4,213683.6343732896,32.0078,32.1087,31.9176,32.0609,213683.6344
2007-08-23 09:40:00,60.38,60.42,60.22,60.26,188505.7471264368,32.0503,32.0715,31.9653,31.9866,188505.7471
2007-08-23 09:45:00,60.28,60.39,60.19,60.25,132457.5807334428,31.9972,32.0556,31.9494,31.9813,132457.5807
2007-08-23 09:50:00,60.24,60.35,60.11,60.16,139244.66338259442,31.9759,32.0343,31.9069,31.9335,139244.6634
2007-08-23 09:55:00,60.14,60.25,59.9,59.96,225177.8872468528,31.9229,31.9813,31.7955,31.8273,225177.8872
2007-08-23 10:00:00,59.96,60.36,59.91,60.27,132019.70443349754,31.8273,32.0396,31.8008,31.9919,132019.7044
2007-08-23 10:05:00,60.27,60.43,60.2,60.2,77723.04324028462,31.9919,32.0768,31.9547,31.9547,77723.0432
2007-08-23 10:10:00,60.2,60.27,60.05,60.1,105309.25013683634,31.9547,31.9919,31.8751,31.9016,105309.2501
2007-08-23 10:15:00,60.1,60.24,59.92,60.04,140558.29228243022,31.9016,31.9759,31.8061,31.8698,140558.2923
2007-08-23 10:20:00,60.03,60.39,59.95,60.31,140229.88505747126,31.8645,32.0556,31.822,32.0131,140229.8851
2007-08-23 10:25:00,60.3,60.48,60.3,60.39,89764.64148877942,32.0078,32.1033,32.0078,32.0556,89764.6415
2007-08-23 10:30:00,60.38,60.67,60.34,60.64,147345.37493158184,32.0503,32.2042,32.029,32.1883,147345.3749
2007-08-23 10:35:00,60.64,60.7,60.56,60.66,119430.76081007117,32.1883,32.2201,32.1458,32.1989,119430.7608
2007-08-23 10:40:00,60.66,60.7,60.44,60.45,89545.7033388068,32.1989,32.2201,32.0821,32.0874,89545.7033
2007-08-23 10:45:00,60.44,60.61,60.43,60.59,51997.81061850028,32.0821,32.1723,32.0768,32.1617,51997.8106
2007-08-23 10:50:00,60.59,60.59,60.4,60.42,56923.91899288452,32.1617,32.1617,32.0609,32.0715,56923.919
2007-08-23 10:55:00,60.41,60.42,60.29,60.35,64367.81609195402,32.0662,32.0715,32.0025,32.0343,64367.8161
2007-08-23 11:00:00,60.35,60.45,60.28,60.34,96332.7859879584,32.0343,32.0874,31.9972,32.029,96332.786
2007-08-23 11:05:00,60.33,60.38,60.23,60.29,93814.99726327312,32.0237,32.0503,31.9706,32.0025,93814.9973
2007-08-23 11:10:00,60.29,60.35,60.15,60.19,145812.8078817734,32.0025,32.0343,31.9282,31.9494,145812.8079
2007-08-23 11:15:00,60.18,60.27,60.08,60.27,93814.99726327312,31.9441,31.9919,31.891,31.9919,93814.9973
2007-08-23 11:20:00,60.28,60.45,60.26,60.42,71264.36781609195,31.9972,32.0874,31.9866,32.0715,71264.3678
2007-08-23 11:25:00,60.42,60.45,60.21,60.21,65134.09961685824,32.0715,32.0874,31.96,31.96,65134.0996
2007-08-23 11:30:00,60.2,60.26,60.08,60.25,89983.57963875205,31.9547,31.9866,31.891,31.9813,89983.5796
2007-08-23 11:35:00,60.23,60.25,60.04,60.16,55938.69731800767,31.9706,31.9813,31.8698,31.9335,55938.6973
2007-08-23 11:40:00,60.16,60.29,60.08,60.1,74876.84729064039,31.9335,32.0025,31.891,31.9016,74876.8473
2007-08-23 11:45:00,60.09,60.19,60.05,60.05,60098.52216748769,31.8963,31.9494,31.8751,31.8751,60098.5222
2007-08-23 11:50:00,60.05,60.05,59.83,59.99,121839.08045977012,31.8751,31.8751,31.7583,31.8432,121839.0805
2007-08-23 11:55:00,60.0,60.05,59.7,59.7,104652.43568691846,31.8486,31.8751,31.6893,31.6893,104652.4357
2007-08-23 12:00:00,59.72,59.87,59.7,59.87,89983.57963875205,31.6999,31.7796,31.6893,31.7796,89983.5796
2007-08-23 12:05:00,59.87,59.96,59.84,59.88,77394.63601532567,31.7796,31.8273,31.7636,31.7849,77394.636
2007-08-23 12:10:00,59.88,60.1,59.84,59.9,86480.56923918994,31.7849,31.9016,31.7636,31.7955,86480.5692
2007-08-23 12:15:00,59.92,60.22,59.9,60.22,45210.72796934866,31.8061,31.9653,31.7955,31.9653,45210.728
2007-08-23 12:20:00,60.22,60.23,59.99,60.04,61193.21291735085,31.9653,31.9706,31.8432,31.8698,61193.2129
2007-08-23 12:25:00,60.04,60.04,59.88,59.88,42911.877394636016,31.8698,31.8698,31.7849,31.7849,42911.8774
2007-08-23 12:30:00,59.91,60.07,59.89,60.04,33278.598795840175,31.8008,31.8857,31.7902,31.8698,33278.5988
2007-08-23 12:35:00,60.04,60.05,59.96,60.02,38533.114395183366,31.8698,31.8751,31.8273,31.8592,38533.1144
2007-08-23 12:40:00,60.02,60.1,59.92,59.92,42255.06294471812,31.8592,31.9016,31.8061,31.8061,42255.0629
2007-08-23 12:45:00,59.93,60.05,59.88,60.03,38752.052545156,31.8114,31.8751,31.7849,31.8645,38752.0525
2007-08-23 12:50:00,60.03,60.04,59.67,59.82,117241.37931034484,31.8645,31.8698,31.6734,31.753,117241.3793
2007-08-23 12:55:00,59.83,59.83,59.59,59.72,95238.09523809524,31.7583,31.7583,31.6309,31.6999,95238.0952
2007-08-23 13:00:00,59.72,59.84,59.68,59.76,62725.77996715928,31.6999,31.7636,31.6787,31.7212,62725.78
2007-08-23 13:05:00,59.74,59.9,59.7,59.9,62944.71811713191,31.7105,31.7955,31.6893,31.7955,62944.7181
2007-08-23 13:10:00,59.92,60.02,59.9,59.95,125670.4980842912,31.8061,31.8592,31.7955,31.822,125670.4981
2007-08-23 13:15:00,59.97,60.08,59.96,60.01,80897.6464148878,31.8326,31.891,31.8273,31.8539,80897.6464
2007-08-23 13:20:00,60.01,60.08,59.92,59.99,69731.80076628353,31.8539,31.891,31.8061,31.8432,69731.8008
2007-08-23 13:25:00,59.96,59.96,59.83,59.92,66447.72851669404,31.8273,31.8273,31.7583,31.8061,66447.7285
2007-08-23 13:30:00,59.91,60.03,59.86,60.03,54296.66119321292,31.8008,31.8645,31.7742,31.8645,54296.6612
2007-08-23 13:35:00,60.03,60.19,59.99,60.08,107279.69348659004,31.8645,31.9494,31.8432,31.891,107279.6935
2007-08-23 13:40:00,60.07,60.43,60.05,60.41,109250.13683634374,31.8857,32.0768,31.8751,32.0662,109250.1368
2007-08-23 13:45:00,60.4,60.46,60.33,60.44,151395.73070607553,32.0609,32.0927,32.0237,32.0821,151395.7307
2007-08-23 13:50:00,60.43,60.47,60.35,60.43,73453.74931581829,32.0768,32.098,32.0343,32.0768,73453.7493
2007-08-23 13:55:00,60.44,60.48,60.35,60.48,82211.27531472359,32.0821,32.1033,32.0343,32.1033,82211.2753
2007-08-23 14:00:00,60.49,60.51,60.44,60.49,63273.12534209086,32.1087,32.1193,32.0821,32.1087,63273.1253
2007-08-23 14:05:00,60.49,60.69,60.46,60.67,81226.05363984675,32.1087,32.2148,32.0927,32.2042,81226.0536
2007-08-23 14:10:00,60.67,60.82,60.67,60.8,174931.58182813355,32.2042,32.2838,32.2042,32.2732,174931.5818
2007-08-23 14:15:00,60.81,60.82,60.7,60.78,96113.84783798576,32.2785,32.2838,32.2201,32.2626,96113.8478
2007-08-23 14:20:00,60.78,60.83,60.66,60.69,88341.54351395731,32.2626,32.2891,32.1989,32.2148,88341.5435
2007-08-23 14:25:00,60.69,60.84,60.69,60.8,84838.53311439519,32.2148,32.2944,32.2148,32.2732,84838.5331
2007-08-23 14:30:00,60.78,60.83,60.72,60.78,51340.99616858238,32.2626,32.2891,32.2307,32.2626,51340.9962
2007-08-23 14:35:00,60.78,60.79,60.7,60.72,55062.944718117134,32.2626,32.2679,32.2201,32.2307,55062.9447
2007-08-23 14:40:00,60.72,60.72,60.44,60.46,116584.56486042694,32.2307,32.2307,32.0821,32.0927,116584.5649
2007-08-23 14:45:00,60.46,60.47,60.34,60.47,93924.46633825944,32.0927,32.098,32.029,32.098,93924.4663
2007-08-23 14:50:00,60.46,60.52,60.36,60.52,57909.14066776136,32.0927,32.1246,32.0396,32.1246,57909.1407
2007-08-23 14:55:00,60.55,60.56,60.4,60.46,56157.6354679803,32.1405,32.1458,32.0609,32.0927,56157.6355
2007-08-23 15:00:00,60.45,60.58,60.4,60.5,62287.903667214014,32.0874,32.1564,32.0609,32.114,62287.9037
2007-08-23 15:05:00,60.48,60.58,60.46,60.53,97865.35303776684,32.1033,32.1564,32.0927,32.1299,97865.353
2007-08-23 15:10:00,60.53,60.6,60.49,60.49,104871.37383689109,32.1299,32.167,32.1087,32.1087,104871.3738
2007-08-23 15:15:00,60.48,60.6,60.42,60.58,121948.54953475644,32.1033,32.167,32.0715,32.1564,121948.5495
2007-08-23 15:20:00,60.58,60.78,60.57,60.73,156759.71538040505,32.1564,32.2626,32.1511,32.236,156759.7154
2007-08-23 15:25:00,60.74,60.74,60.58,60.63,109250.13683634374,32.2414,32.2414,32.1564,32.183,109250.1368
2007-08-23 15:30:00,60.64,60.74,60.62,60.67,102900.9304871374,32.1883,32.2414,32.1777,32.2042,102900.9305
2007-08-23 15:35:00,60.67,60.7,60.5,60.54,79255.61029009306,32.2042,32.2201,32.114,32.1352,79255.6103
2007-08-23 15:40:00,60.54,60.64,60.47,60.58,88232.07443897099,32.1352,32.1883,32.098,32.1564,88232.0744
2007-08-23 15:45:00,60.59,60.7,60.57,60.65,144718.11713191023,32.1617,32.2201,32.1511,32.1936,144718.1171
2007-08-23 15:50:00,60.65,60.72,60.58,60.63,123918.99288451012,32.1936,32.2307,32.1564,32.183,123918.9929
2007-08-23 15:55:00,60.62,60.67,60.53,60.57,138259.44170771755,32.1777,32.2042,32.1299,32.1511,138259.4417
2007-08-24 09:30:00,60.78,60.96,60.67,60.86,124685.27640941436,32.2626,32.3581,32.2042,32.3051,124685.2764
2007-08-24 09:35:00,60.86,61.07,60.81,60.93,117788.7246852764,32.3051,32.4165,32.2785,32.3422,117788.7247
2007-08-24 09:40:00,60.95,61.07,60.91,61.04,85823.75478927203,32.3528,32.4165,32.3316,32.4006,85823.7548
2007-08-24 09:45:00,61.04,61.2,61.02,61.14,140120.41598248496,32.4006,32.4855,32.39,32.4537,140120.416
2007-08-24 09:50:00,61.16,61.2,61.1,61.18,106622.87903667217,32.4643,32.4855,32.4324,32.4749,106622.879
2007-08-24 09:55:00,61.18,61.25,61.14,61.2,207991.2424740011,32.4749,32.5121,32.4537,32.4855,207991.2425
2007-08-24 10:00:00,61.2,61.44,61.2,61.4,214778.32512315272,32.4855,32.6129,32.4855,32.5917,214778.3251
2007-08-24 10:05:00,61.37,61.56,61.31,61.52,146141.21510673236,32.5758,32.6766,32.5439,32.6554,146141.2151
2007-08-24 10:10:00,61.52,61.79,61.5,61.77,214340.44882320747,32.6554,32.7987,32.6448,32.7881,214340.4488
2007-08-24 10:15:00,61.77,61.8,61.63,61.72,121072.79693486592,32.7881,32.804,32.7138,32.7615,121072.7969
2007-08-24 10:20:00,61.71,61.94,61.67,61.91,143295.01915708813,32.7562,32.8783,32.735,32.8624,143295.0192
2007-08-24 10:25:00,61.92,61.96,61.66,61.68,143404.48823207445,32.8677,32.8889,32.7297,32.7403,143404.4882
2007-08-24 10:30:00,61.69,61.77,61.52,61.52,96442.25506294472,32.7456,32.7881,32.6554,32.6554,96442.2551
2007-08-24 10:35:00,61.52,61.73,61.48,61.71,105637.6573617953,32.6554,32.7669,32.6342,32.7562,105637.6574
2007-08-24 10:40:00,61.69,61.77,61.62,61.69,85714.28571428572,32.7456,32.7881,32.7085,32.7456,85714.2857
2007-08-24 10:45:00,61.68,61.71,61.53,61.54,85276.40941434045,32.7403,32.7562,32.6607,32.666,85276.4094
2007-08-24 10:50:00,61.54,61.58,61.45,61.58,95894.90968801314,32.666,32.6872,32.6182,32.6872,95894.9097
2007-08-24 10:55:00,61.57,61.6,61.49,61.5,44116.03721948549,32.6819,32.6979,32.6395,32.6448,44116.0372
2007-08-24 11:00:00,61.49,61.54,61.38,61.52,77832.51231527094,32.6395,32.666,32.5811,32.6554,77832.5123
2007-08-24 11:05:00,61.52,61.65,61.51,61.62,94800.21893814998,32.6554,32.7244,32.6501,32.7085,94800.2189
2007-08-24 11:10:00,61.62,61.75,61.56,61.73,138916.25615763548,32.7085,32.7775,32.6766,32.7669,138916.2562
2007-08-24 11:15:00,61.74,62.0,61.73,61.92,212917.3508483853,32.7722,32.9102,32.7669,32.8677,212917.3508
2007-08-24 11:20:00,61.92,61.99,61.85,61.99,90640.39408866996,32.8677,32.9049,32.8306,32.9049,90640.3941
2007-08-24 11:25:00,62.0,62.05,61.84,61.89,128078.81773399016,32.9102,32.9367,32.8252,32.8518,128078.8177
2007-08-24 11:30:00,61.91,61.95,61.78,61.83,61521.6201423098,32.8624,32.8836,32.7934,32.8199,61521.6201
2007-08-24 11:35:00,61.82,61.84,61.78,61.79,64805.69239189929,32.8146,32.8252,32.7934,32.7987,64805.6924
2007-08-24 11:40:00,61.79,61.96,61.79,61.93,54953.47564313082,32.7987,32.8889,32.7987,32.873,54953.4756
2007-08-24 11:45:00,61.93,62.04,61.87,62.03,55391.351943076086,32.873,32.9314,32.8412,32.9261,55391.3519
2007-08-24 11:50:00,62.04,62.12,62.04,62.08,70607.55336617406,32.9314,32.9739,32.9314,32.9526,70607.5534
2007-08-24 11:55:00,62.09,62.09,62.02,62.09,53968.25396825397,32.9579,32.9579,32.9208,32.9579,53968.254
2007-08-24 12:00:00,62.09,62.1,61.99,62.04,54625.06841817187,32.9579,32.9633,32.9049,32.9314,54625.0684
2007-08-24 12:05:00,62.02,62.09,61.99,62.0,56814.44991789819,32.9208,32.9579,32.9049,32.9102,56814.4499
2007-08-24 12:10:00,62.0,62.02,61.93,61.98,79365.07936507936,32.9102,32.9208,32.873,32.8996,79365.0794
2007-08-24 12:15:00,61.99,62.04,61.95,62.02,57799.67159277504,32.9049,32.9314,32.8836,32.9208,57799.6716
2007-08-24 12:20:00,62.02,62.1,61.93,61.94,92610.83743842364,32.9208,32.9633,32.873,32.8783,92610.8374
2007-08-24 12:25:00,61.94,62.04,61.88,62.04,88232.07443897099,32.8783,32.9314,32.8465,32.9314,88232.0744
2007-08-24 12:30:00,62.02,62.12,62.0,62.1,87903.66721401205,32.9208,32.9739,32.9102,32.9633,87903.6672
2007-08-24 12:35:00,62.09,62.12,62.08,62.11,51231.52709359606,32.9579,32.9739,32.9526,32.9686,51231.5271
2007-08-24 12:40:00,62.11,62.15,62.07,62.1,125889.43623426382,32.9686,32.9898,32.9473,32.9633,125889.4362
2007-08-24 12:45:00,62.11,62.14,62.06,62.12,56486.04269293925,32.9686,32.9845,32.942,32.9739,56486.0427
2007-08-24 12:50:00,62.13,62.15,62.05,62.07,51012.58894362343,32.9792,32.9898,32.9367,32.9473,51012.5889
2007-08-24 12:55:00,62.07,62.15,62.04,62.13,82539.68253968254,32.9473,32.9898,32.9314,32.9792,82539.6825
2007-08-24 13:00:00,62.13,62.23,62.09,62.21,73234.81116584565,32.9792,33.0323,32.9579,33.0216,73234.8112
2007-08-24 13:05:00,62.21,62.22,62.15,62.19,63601.53256704981,33.0216,33.027,32.9898,33.011,63601.5326
2007-08-24 13:10:00,62.18,62.26,62.15,62.19,75314.72359058567,33.0057,33.0482,32.9898,33.011,75314.7236
2007-08-24 13:15:00,62.2,62.23,62.18,62.18,44553.91351943076,33.0163,33.0323,33.0057,33.0057,44553.9135
2007-08-24 13:20:00,62.19,62.22,62.15,62.22,48604.26929392447,33.011,33.027,32.9898,33.027,48604.2693
2007-08-24 13:25:00,62.2,62.26,62.17,62.19,73453.74931581829,33.0163,33.0482,33.0004,33.011,73453.7493
2007-08-24 13:30:00,62.18,62.2,62.08,62.08,50355.77449370553,33.0057,33.0163,32.9526,32.9526,50355.7745
2007-08-24 13:35:00,62.08,62.13,62.03,62.06,64586.75424192666,32.9526,32.9792,32.9261,32.942,64586.7542
2007-08-24 13:40:00,62.05,62.09,62.03,62.04,51231.52709359606,32.9367,32.9579,32.9261,32.9314,51231.5271
2007-08-24 13:45:00,62.03,62.07,61.94,61.98,53639.84674329502,32.9261,32.9473,32.8783,32.8996,53639.8467
2007-08-24 13:50:00,61.97,61.97,61.92,61.94,41488.7794198139,32.8942,32.8942,32.8677,32.8783,41488.7794
2007-08-24 13:55:00,61.94,62.01,61.93,61.98,31746.031746031746,32.8783,32.9155,32.873,32.8996,31746.0317
2007-08-24 14:00:00,61.99,62.04,61.94,62.03,41379.31034482759,32.9049,32.9314,32.8783,32.9261,41379.3103
2007-08-24 14:05:00,62.04,62.12,62.04,62.1,126765.18883415437,32.9314,32.9739,32.9314,32.9633,126765.1888
2007-08-24 14:10:00,62.1,62.16,62.04,62.08,66995.07389162562,32.9633,32.9951,32.9314,32.9526,66995.0739
2007-08-24 14:15:00,62.07,62.21,62.07,62.14,61521.6201423098,32.9473,33.0216,32.9473,32.9845,61521.6201
2007-08-24 14:20:00,62.12,62.14,62.06,62.08,32293.37712096333,32.9739,32.9845,32.942,32.9526,32293.3771
2007-08-24 14:25:00,62.08,62.08,61.97,62.05,59770.11494252874,32.9526,32.9526,32.8942,32.9367,59770.1149
2007-08-24 14:30:00,62.05,62.07,61.94,61.96,31964.96989600438,32.9367,32.9473,32.8783,32.8889,31964.9699
2007-08-24 14:35:00,61.95,62.04,61.95,62.02,32731.2534209086,32.8836,32.9314,32.8836,32.9208,32731.2534
2007-08-24 14:40:00,62.01,62.06,61.99,62.03,50903.11986863711,32.9155,32.942,32.9049,32.9261,50903.1199
2007-08-24 14:45:00,62.04,62.15,62.01,62.14,46086.48056923919,32.9314,32.9898,32.9155,32.9845,46086.4806
2007-08-24 14:50:00,62.14,62.23,62.1,62.15,158401.7515051998,32.9845,33.0323,32.9633,32.9898,158401.7515
2007-08-24 14:55:00,62.16,62.26,62.16,62.26,48823.2074438971,32.9951,33.0482,32.9951,33.0482,48823.2074
2007-08-24 15:00:00,62.26,62.26,62.15,62.15,59113.30049261084,33.0482,33.0482,32.9898,32.9898,59113.3005
2007-08-24 15:05:00,62.15,62.21,62.12,62.19,72140.12041598248,32.9898,33.0216,32.9739,33.011,72140.1204
2007-08-24 15:10:00,62.19,62.23,62.19,62.21,42036.12479474548,33.011,33.0323,33.011,33.0216,42036.1248
2007-08-24 15:15:00,62.21,62.22,62.12,62.15,58347.01696770662,33.0216,33.027,32.9739,32.9898,58347.017
2007-08-24 15:20:00,62.15,62.21,62.12,62.16,96551.72413793104,32.9898,33.0216,32.9739,32.9951,96551.7241
2007-08-24 15:25:00,62.16,62.31,62.15,62.26,77066.22879036673,32.9951,33.0747,32.9898,33.0482,77066.2288
2007-08-24 15:30:00,62.26,62.37,62.26,62.31,112424.74001094692,33.0482,33.1066,33.0482,33.0747,112424.74
2007-08-24 15:35:00,62.29,62.33,62.26,62.28,81116.58456486043,33.0641,33.0853,33.0482,33.0588,81116.5846
2007-08-24 15:40:00,62.29,62.34,62.26,62.31,121839.08045977012,33.0641,33.0906,33.0482,33.0747,121839.0805
2007-08-24 15:45:00,62.3,62.34,62.25,62.28,119868.63711001644,33.0694,33.0906,33.0429,33.0588,119868.6371
2007-08-24 15:50:00,62.27,62.32,62.22,62.24,158949.09688013137,33.0535,33.08,33.027,33.0376,158949.0969
2007-08-24 15:55:00,62.25,62.3,62.2,62.26,198576.9020251779,33.0429,33.0694,33.0163,33.0482,198576.902
2007-08-27 09:30:00,61.27,61.93,61.27,61.75,97427.47673782158,32.5227,32.873,32.5227,32.7775,97427.4767
2007-08-27 09:35:00,61.74,62.17,61.73,62.13,121839.08045977012,32.7722,33.0004,32.7669,32.9792,121839.0805
2007-08-27 09:40:00,62.16,62.2,61.89,62.16,107936.50793650794,32.9951,33.0163,32.8518,32.9951,107936.5079
2007-08-27 09:45:00,62.16,62.19,61.98,62.02,69184.45539135195,32.9951,33.011,32.8996,32.9208,69184.4554
2007-08-27 09:50:00,62.02,62.1,61.79,62.09,90968.80131362892,32.9208,32.9633,32.7987,32.9579,90968.8013
2007-08-27 09:55:00,62.09,62.12,62.02,62.11,51012.58894362343,32.9579,32.9739,32.9208,32.9686,51012.5889
2007-08-27 10:00:00,62.1,62.24,61.91,62.13,111330.04926108375,32.9633,33.0376,32.8624,32.9792,111330.0493
2007-08-27 10:05:00,62.13,62.19,62.0,62.09,76299.9452654625,32.9792,33.011,32.9102,32.9579,76299.9453
2007-08-27 10:10:00,62.1,62.17,61.83,61.89,73782.15654077723,32.9633,33.0004,32.8199,32.8518,73782.1565
2007-08-27 10:15:00,61.91,61.91,61.77,61.86,52435.68691844554,32.8624,32.8624,32.7881,32.8359,52435.6869
2007-08-27 10:20:00,61.86,61.86,61.74,61.78,61740.55829228243,32.8359,32.8359,32.7722,32.7934,61740.5583
2007-08-27 10:25:00,61.79,61.8,61.74,61.8,61850.02736726875,32.7987,32.804,32.7722,32.804,61850.0274
2007-08-27 10:30:00,61.79,61.83,61.69,61.69,78708.26491516148,32.7987,32.8199,32.7456,32.7456,78708.2649
2007-08-27 10:35:00,61.69,61.84,61.57,61.76,252983.03229337712,32.7456,32.8252,32.6819,32.7828,252983.0323
2007-08-27 10:40:00,61.75,61.79,61.51,61.52,111548.98741105638,32.7775,32.7987,32.6501,32.6554,111548.9874
2007-08-27 10:45:00,61.52,61.56,61.42,61.54,75533.6617405583,32.6554,32.6766,32.6023,32.666,75533.6617
2007-08-27 10:50:00,61.56,61.66,61.5,61.62,60207.991242474,32.6766,32.7297,32.6448,32.7085,60207.9912
2007-08-27 10:55:00,61.62,61.75,61.6,61.61,68418.17186644774,32.7085,32.7775,32.6979,32.7032,68418.1719
2007-08-27 11:00:00,61.62,61.62,61.52,61.57,46195.94964422551,32.7085,32.7085,32.6554,32.6819,46195.9496
2007-08-27 11:05:00,61.57,61.62,61.51,61.59,56704.98084291188,32.6819,32.7085,32.6501,32.6925,56704.9808
2007-08-27 11:10:00,61.59,61.66,61.57,61.58,44116.03721948549,32.6925,32.7297,32.6819,32.6872,44116.0372
2007-08-27 11:15:00,61.58,61.71,61.56,61.61,65353.03776683087,32.6872,32.7562,32.6766,32.7032,65353.0378
2007-08-27 11:20:00,61.6,61.68,61.52,61.62,64696.223316912976,32.6979,32.7403,32.6554,32.7085,64696.2233
2007-08-27 11:25:00,61.6,61.69,61.58,61.66,57361.795292829775,32.6979,32.7456,32.6872,32.7297,57361.7953
2007-08-27 11:30:00,61.66,61.72,61.57,61.65,57580.73344280241,32.7297,32.7615,32.6819,32.7244,57580.7334
2007-08-27 11:35:00,61.66,61.71,61.63,61.65,43568.69184455391,32.7297,32.7562,32.7138,32.7244,43568.6918
2007-08-27 11:40:00,61.64,61.66,61.56,61.58,55829.22824302135,32.7191,32.7297,32.6766,32.6872,55829.2282
2007-08-27 11:45:00,61.58,61.65,61.58,61.59,28571.42857142857,32.6872,32.7244,32.6872,32.6925,28571.4286
2007-08-27 11:50:00,61.57,61.62,61.56,61.58,34373.28954570334,32.6819,32.7085,32.6766,32.6872,34373.2895
2007-08-27 11:55:00,61.57,61.58,61.46,61.46,61631.08921729612,32.6819,32.6872,32.6235,32.6235,61631.0892
2007-08-27 12:00:00,61.45,61.46,61.31,61.31,72249.5894909688,32.6182,32.6235,32.5439,32.5439,72249.5895
2007-08-27 12:05:00,61.3,61.38,61.3,61.35,41379.31034482759,32.5386,32.5811,32.5386,32.5651,41379.3103
2007-08-27 12:10:00,61.35,61.49,61.32,61.49,51340.99616858238,32.5651,32.6395,32.5492,32.6395,51340.9962
2007-08-27 12:15:00,61.49,61.54,61.45,61.52,33169.12972085386,32.6395,32.666,32.6182,32.6554,33169.1297
2007-08-27 12:20:00,61.52,61.6,61.51,61.52,47290.640394088674,32.6554,32.6979,32.6501,32.6554,47290.6404
2007-08-27 12:25:00,61.52,61.54,61.46,61.48,28352.49042145594,32.6554,32.666,32.6235,32.6342,28352.4904
2007-08-27 12:30:00,61.48,61.49,61.43,61.45,40175.15051997811,32.6342,32.6395,32.6076,32.6182,40175.1505
2007-08-27 12:35:00,61.45,61.52,61.44,61.47,38533.114395183366,32.6182,32.6554,32.6129,32.6288,38533.1144
2007-08-27 12:40:00,61.46,61.57,61.46,61.57,31089.21729611385,32.6235,32.6819,32.6235,32.6819,31089.2173
2007-08-27 12:45:00,61.56,61.59,61.45,61.48,33278.598795840175,32.6766,32.6925,32.6182,32.6342,33278.5988
2007-08-27 12:50:00,61.48,61.5,61.38,61.42,40613.026819923376,32.6342,32.6448,32.5811,32.6023,40613.0268
2007-08-27 12:55:00,61.43,61.43,61.32,61.34,21346.469622331693,32.6076,32.6076,32.5492,32.5598,21346.4696
2007-08-27 13:00:00,61.35,61.43,61.28,61.37,274657.90914066776,32.5651,32.6076,32.528,32.5758,274657.9091
2007-08-27 13:05:00,61.37,61.52,61.34,61.52,104871.37383689109,32.5758,32.6554,32.5598,32.6554,104871.3738
2007-08-27 13:10:00,61.52,61.64,61.45,61.64,194854.95347564315,32.6554,32.7191,32.6182,32.7191,194854.9535
2007-08-27 13:15:00,61.65,61.66,61.58,61.62,58347.01696770662,32.7244,32.7297,32.6872,32.7085,58347.017
2007-08-27 13:20:00,61.62,61.66,61.57,61.62,52654.62506841817,32.7085,32.7297,32.6819,32.7085,52654.6251
2007-08-27 13:25:00,61.62,61.7,61.61,61.68,46962.23316912972,32.7085,32.7509,32.7032,32.7403,46962.2332
2007-08-27 13:30:00,61.68,61.68,61.53,61.62,47071.70224411604,32.7403,32.7403,32.6607,32.7085,47071.7022
2007-08-27 13:35:00,61.61,61.61,61.38,61.39,66228.7903667214,32.7032,32.7032,32.5811,32.5864,66228.7904
2007-08-27 13:40:00,61.37,61.65,61.37,61.52,92610.83743842364,32.5758,32.7244,32.5758,32.6554,92610.8374
2007-08-27 13:45:00,61.52,61.54,61.48,61.49,28571.42857142857,32.6554,32.666,32.6342,32.6395,28571.4286
2007-08-27 13:50:00,61.49,61.52,61.43,61.45,77941.98139025725,32.6395,32.6554,32.6076,32.6182,77941.9814
2007-08-27 13:55:00,61.44,61.68,61.42,61.67,70388.61521620142,32.6129,32.7403,32.6023,32.735,70388.6152
2007-08-27 14:00:00,61.69,61.83,61.66,61.82,83196.49698960045,32.7456,32.8199,32.7297,32.8146,83196.497
2007-08-27 14:05:00,61.8,61.82,61.69,61.74,66995.07389162562,32.804,32.8146,32.7456,32.7722,66995.0739
2007-08-27 14:10:00,61.74,61.93,61.7,61.91,73125.34209085934,32.7722,32.873,32.7509,32.8624,73125.3421
2007-08-27 14:15:00,61.92,61.94,61.76,61.9,47619.04761904762,32.8677,32.8783,32.7828,32.8571,47619.0476
2007-08-27 14:20:00,61.9,62.02,61.9,61.94,62616.310892172965,32.8571,32.9208,32.8571,32.8783,62616.3109
2007-08-27 14:25:00,61.94,62.04,61.92,62.04,67870.82649151616,32.8783,32.9314,32.8677,32.9314,67870.8265
2007-08-27 14:30:00,62.05,62.13,62.0,62.12,76737.82156540778,32.9367,32.9792,32.9102,32.9739,76737.8216
2007-08-27 14:35:00,62.12,62.14,62.04,62.1,71045.42966611932,32.9739,32.9845,32.9314,32.9633,71045.4297
2007-08-27 14:40:00,62.09,62.13,62.05,62.08,52873.56321839081,32.9579,32.9792,32.9367,32.9526,52873.5632
2007-08-27 14:45:00,62.09,62.14,62.08,62.12,101696.7706622879,32.9579,32.9845,32.9526,32.9739,101696.7707
2007-08-27 14:50:00,62.1,62.15,62.06,62.1,87027.91461412152,32.9633,32.9898,32.942,32.9633,87027.9146
2007-08-27 14:55:00,62.11,62.17,61.94,62.05,149753.69458128078,32.9686,33.0004,32.8783,32.9367,149753.6946
2007-08-27 15:00:00,62.06,62.11,61.95,61.97,80021.89381499727,32.942,32.9686,32.8836,32.8942,80021.8938
2007-08-27 15:05:00,61.97,62.16,61.91,62.12,113409.96168582376,32.8942,32.9951,32.8624,32.9739,113409.9617
2007-08-27 15:10:00,62.12,62.16,62.07,62.15,88122.60536398468,32.9739,32.9951,32.9473,32.9898,88122.6054
2007-08-27 15:15:00,62.15,62.24,62.15,62.16,177449.37055281884,32.9898,33.0376,32.9898,32.9951,177449.3706
2007-08-27 15:20:00,62.17,62.22,62.08,62.14,71154.89874110564,33.0004,33.027,32.9526,32.9845,71154.8987
2007-08-27 15:25:00,62.12,62.21,62.05,62.05,55391.351943076086,32.9739,33.0216,32.9367,32.9367,55391.3519
2007-08-27 15:30:00,62.05,62.12,61.97,62.01,95019.1570881226,32.9367,32.9739,32.8942,32.9155,95019.1571
2007-08-27 15:35:00,62.01,62.04,61.94,61.99,38204.707170224414,32.9155,32.9314,32.8783,32.9049,38204.7072
2007-08-27 15:40:00,61.99,62.04,61.96,61.96,45101.25889436234,32.9049,32.9314,32.8889,32.8889,45101.2589
2007-08-27 15:45:00,61.96,61.98,61.84,61.84,79912.42474001095,32.8889,32.8996,32.8252,32.8252,79912.4247
2007-08-27 15:50:00,61.83,61.89,61.71,61.74,111111.11111111112,32.8199,32.8518,32.7562,32.7722,111111.1111
2007-08-27 15:55:00,61.74,61.81,61.61,61.63,172194.85495347565,32.7722,32.8093,32.7032,32.7138,172194.855
2007-08-28 09:30:00,61.56,61.57,60.88,61.24,195840.17515052,32.6766,32.6819,32.3157,32.5068,195840.1752
2007-08-28 09:35:00,61.23,61.38,61.22,61.36,106732.34811165846,32.5015,32.5811,32.4961,32.5705,106732.3481
2007-08-28 09:40:00,61.34,61.61,61.34,61.41,124247.40010946908,32.5598,32.7032,32.5598,32.597,124247.4001
2007-08-28 09:45:00,61.43,61.54,61.34,61.47,76737.82156540778,32.6076,32.666,32.5598,32.6288,76737.8216
2007-08-28 09:50:00,61.46,61.47,61.22,61.27,69512.8626163109,32.6235,32.6288,32.4961,32.5227,69512.8626
2007-08-28 09:55:00,61.27,61.27,61.09,61.13,114285.71428571428,32.5227,32.5227,32.4271,32.4484,114285.7143
2007-08-28 10:00:00,61.14,61.26,61.09,61.23,78927.2030651341,32.4537,32.5174,32.4271,32.5015,78927.2031
2007-08-28 10:05:00,61.24,61.24,60.84,60.88,156321.8390804598,32.5068,32.5068,32.2944,32.3157,156321.8391
2007-08-28 10:10:00,60.88,61.04,60.85,60.95,76956.75971538041,32.3157,32.4006,32.2997,32.3528,76956.7597
2007-08-28 10:15:00,60.95,61.06,60.95,60.99,110563.76573617951,32.3528,32.4112,32.3528,32.3741,110563.7657
2007-08-28 10:20:00,60.99,61.09,60.93,61.04,137821.56540777232,32.3741,32.4271,32.3422,32.4006,137821.5654
2007-08-28 10:25:00,61.03,61.09,60.95,60.96,89107.82703886152,32.3953,32.4271,32.3528,32.3581,89107.827
2007-08-28 10:30:00,60.96,61.02,60.85,60.93,86699.50738916257,32.3581,32.39,32.2997,32.3422,86699.5074
2007-08-28 10:35:00,60.94,61.03,60.86,60.89,79365.07936507936,32.3475,32.3953,32.3051,32.321,79365.0794
2007-08-28 10:40:00,60.89,61.01,60.86,60.99,68527.64094143405,32.321,32.3847,32.3051,32.3741,68527.6409
2007-08-28 10:45:00,60.99,60.99,60.84,60.86,65024.63054187192,32.3741,32.3741,32.2944,32.3051,65024.6305
2007-08-28 10:50:00,60.84,60.84,60.64,60.65,100930.4871373837,32.2944,32.2944,32.1883,32.1936,100930.4871
2007-08-28 10:55:00,60.65,60.88,60.62,60.81,54077.72304324029,32.1936,32.3157,32.1777,32.2785,54077.723
2007-08-28 11:00:00,60.81,60.87,60.79,60.8,54844.006568144505,32.2785,32.3104,32.2679,32.2732,54844.0066
2007-08-28 11:05:00,60.8,60.82,60.67,60.67,65024.63054187192,32.2732,32.2838,32.2042,32.2042,65024.6305
2007-08-28 11:10:00,60.68,60.7,60.56,60.62,60536.39846743296,32.2095,32.2201,32.1458,32.1777,60536.3985
2007-08-28 11:15:00,60.62,60.7,60.58,60.65,49698.96004378763,32.1777,32.2201,32.1564,32.1936,49698.96
2007-08-28 11:20:00,60.63,60.65,60.43,60.5,63820.47071702244,32.183,32.1936,32.0768,32.114,63820.4707
2007-08-28 11:25:00,60.53,60.61,60.5,60.57,39846.74329501916,32.1299,32.1723,32.114,32.1511,39846.7433
2007-08-28 11:30:00,60.58,60.67,60.57,60.6,36234.26382047072,32.1564,32.2042,32.1511,32.167,36234.2638
2007-08-28 11:35:00,60.61,60.61,60.35,60.37,96113.84783798576,32.1723,32.1723,32.0343,32.045,96113.8478
2007-08-28 11:40:00,60.35,60.41,60.35,60.36,73672.68746579092,32.0343,32.0662,32.0343,32.0396,73672.6875
2007-08-28 11:45:00,60.36,60.37,60.25,60.34,68527.64094143405,32.0396,32.045,31.9813,32.029,68527.6409
2007-08-28 11:50:00,60.34,60.39,60.3,60.39,53858.78489326766,32.029,32.0556,32.0078,32.0556,53858.7849
2007-08-28 11:55:00,60.39,60.46,60.35,60.44,71702.24411603723,32.0556,32.0927,32.0343,32.0821,71702.2441
2007-08-28 12:00:00,60.44,60.52,60.43,60.51,47181.17131910235,32.0821,32.1246,32.0768,32.1193,47181.1713
2007-08-28 12:05:00,60.51,60.62,60.47,60.49,40175.15051997811,32.1193,32.1777,32.098,32.1087,40175.1505
2007-08-28 12:10:00,60.5,60.54,60.49,60.53,24192.66557197592,32.114,32.1352,32.1087,32.1299,24192.6656
2007-08-28 12:15:00,60.54,60.78,60.54,60.66,56923.91899288452,32.1352,32.2626,32.1352,32.1989,56923.919
2007-08-28 12:20:00,60.66,60.69,60.54,60.57,31417.6245210728,32.1989,32.2148,32.1352,32.1511,31417.6245
2007-08-28 12:25:00,60.6,60.64,60.57,60.63,9742.747673782156,32.167,32.1883,32.1511,32.183,9742.7477
2007-08-28 12:30:00,60.64,60.83,60.63,60.79,37000.54734537494,32.1883,32.2891,32.183,32.2679,37000.5473
2007-08-28 12:35:00,60.8,60.97,60.78,60.94,74548.44006568145,32.2732,32.3634,32.2626,32.3475,74548.4401
2007-08-28 12:40:00,60.94,60.95,60.88,60.91,43568.69184455391,32.3475,32.3528,32.3157,32.3316,43568.6918
2007-08-28 12:45:00,60.9,60.9,60.69,60.69,50465.24356869185,32.3263,32.3263,32.2148,32.2148,50465.2436
2007-08-28 12:50:00,60.68,60.91,60.66,60.89,29775.588396278054,32.2095,32.3316,32.1989,32.321,29775.5884
2007-08-28 12:55:00,60.88,60.92,60.87,60.88,38970.99069512863,32.3157,32.3369,32.3104,32.3157,38970.9907
2007-08-28 13:00:00,60.89,60.96,60.88,60.96,38642.58347016968,32.321,32.3581,32.3157,32.3581,38642.5835
2007-08-28 13:05:00,60.97,61.07,60.87,60.93,81992.33716475096,32.3634,32.4165,32.3104,32.3422,81992.3372
2007-08-28 13:10:00,60.93,61.01,60.75,60.81,158511.2205801861,32.3422,32.3847,32.2467,32.2785,158511.2206
2007-08-28 13:15:00,60.81,60.81,60.74,60.8,21674.87684729064,32.2785,32.2785,32.2414,32.2732,21674.8768
2007-08-28 13:20:00,60.79,60.81,60.72,60.76,37110.01642036125,32.2679,32.2785,32.2307,32.252,37110.0164
2007-08-28 13:25:00,60.76,60.88,60.75,60.88,16858.23754789272,32.252,32.3157,32.2467,32.3157,16858.2375
2007-08-28 13:30:00,60.88,60.92,60.84,60.86,44553.91351943076,32.3157,32.3369,32.2944,32.3051,44553.9135
2007-08-28 13:35:00,60.86,60.95,60.81,60.92,31855.500821018064,32.3051,32.3528,32.2785,32.3369,31855.5008
2007-08-28 13:40:00,60.93,61.03,60.92,61.03,45648.60426929392,32.3422,32.3953,32.3369,32.3953,45648.6043
2007-08-28 13:45:00,61.03,61.15,61.02,61.02,54187.1921182266,32.3953,32.459,32.39,32.39,54187.1921
2007-08-28 13:50:00,61.03,61.04,60.91,60.94,24740.0109469075,32.3953,32.4006,32.3316,32.3475,24740.0109
2007-08-28 13:55:00,60.95,60.99,60.94,60.98,30432.40284619595,32.3528,32.3741,32.3475,32.3687,30432.4028
2007-08-28 14:00:00,60.99,61.09,60.88,61.03,127203.06513409964,32.3741,32.4271,32.3157,32.3953,127203.0651
2007-08-28 14:05:00,61.0,61.03,60.88,60.88,86918.4455391352,32.3794,32.3953,32.3157,32.3157,86918.4455
2007-08-28 14:10:00,60.89,60.91,60.63,60.63,58347.01696770662,32.321,32.3316,32.183,32.183,58347.017
2007-08-28 14:15:00,60.62,60.77,60.61,60.67,61193.21291735085,32.1777,32.2573,32.1723,32.2042,61193.2129
2007-08-28 14:20:00,60.67,60.76,60.58,60.67,48823.2074438971,32.2042,32.252,32.1564,32.2042,48823.2074
2007-08-28 14:25:00,60.67,60.78,60.64,60.77,28571.42857142857,32.2042,32.2626,32.1883,32.2573,28571.4286
2007-08-28 14:30:00,60.77,60.81,60.66,60.69,37219.485495347566,32.2573,32.2785,32.1989,32.2148,37219.4855
2007-08-28 14:35:00,60.68,60.7,60.5,60.5,53858.78489326766,32.2095,32.2201,32.114,32.114,53858.7849
2007-08-28 14:40:00,60.52,60.55,60.46,60.51,64039.40886699508,32.1246,32.1405,32.0927,32.1193,64039.4089
2007-08-28 14:45:00,60.52,60.57,60.49,60.49,28680.897646414887,32.1246,32.1511,32.1087,32.1087,28680.8976
2007-08-28 14:50:00,60.49,60.53,60.38,60.42,55391.351943076086,32.1087,32.1299,32.0503,32.0715,55391.3519
2007-08-28 14:55:00,60.43,60.55,60.38,60.54,66228.7903667214,32.0768,32.1405,32.0503,32.1352,66228.7904
2007-08-28 15:00:00,60.56,60.65,60.5,60.61,56814.44991789819,32.1458,32.1936,32.114,32.1723,56814.4499
2007-08-28 15:05:00,60.61,60.61,60.5,60.58,57033.38806787083,32.1723,32.1723,32.114,32.1564,57033.3881
2007-08-28 15:10:00,60.58,60.67,60.53,60.53,51012.58894362343,32.1564,32.2042,32.1299,32.1299,51012.5889
2007-08-28 15:15:00,60.51,60.61,60.51,60.58,50027.36726874658,32.1193,32.1723,32.1193,32.1564,50027.3673
2007-08-28 15:20:00,60.57,60.6,60.52,60.57,47509.5785440613,32.1511,32.167,32.1246,32.1511,47509.5785
2007-08-28 15:25:00,60.55,60.59,60.47,60.57,62835.2490421456,32.1405,32.1617,32.098,32.1511,62835.249
2007-08-28 15:30:00,60.56,60.57,60.45,60.52,93814.99726327312,32.1458,32.1511,32.0874,32.1246,93814.9973
2007-08-28 15:35:00,60.5,60.5,60.39,60.44,99835.79638752052,32.114,32.114,32.0556,32.0821,99835.7964
2007-08-28 15:40:00,60.45,60.45,60.27,60.28,179638.75205254517,32.0874,32.0874,31.9919,31.9972,179638.7521
2007-08-28 15:45:00,60.28,60.28,60.09,60.25,174712.64367816094,31.9972,31.9972,31.8963,31.9813,174712.6437
2007-08-28 15:50:00,60.24,60.3,60.15,60.26,136726.87465790915,31.9759,32.0078,31.9282,31.9866,136726.8747
2007-08-28 15:55:00,60.26,60.45,60.25,60.41,182047.0717022441,31.9866,32.0874,31.9813,32.0662,182047.0717
2007-08-29 09:30:00,60.88,61.38,60.78,61.32,137493.15818281335,32.3157,32.5811,32.2626,32.5492,137493.1582
2007-08-29 09:35:00,61.33,61.33,61.13,61.19,93596.0591133005,32.5545,32.5545,32.4484,32.4802,93596.0591
2007-08-29 09:40:00,61.14,61.24,60.84,60.84,86918.4455391352,32.4537,32.5068,32.2944,32.2944,86918.4455
2007-08-29 09:45:00,60.84,60.97,60.59,60.83,131253.42090859334,32.2944,32.3634,32.1617,32.2891,131253.4209
2007-08-29 09:50:00,60.82,61.0,60.77,60.78,80350.30103995622,32.2838,32.3794,32.2573,32.2626,80350.301
2007-08-29 09:55:00,60.78,60.79,60.65,60.75,70826.49151614669,32.2626,32.2679,32.1936,32.2467,70826.4915
2007-08-29 10:00:00,60.75,60.76,60.68,60.75,73563.2183908046,32.2467,32.252,32.2095,32.2467,73563.2184
2007-08-29 10:05:00,60.74,61.13,60.73,61.08,128516.69403393542,32.2414,32.4484,32.236,32.4218,128516.694
2007-08-29 10:10:00,61.08,61.19,60.87,60.9,87575.2599890531,32.4218,32.4802,32.3104,32.3263,87575.26
2007-08-29 10:15:00,60.91,60.99,60.81,60.92,54953.47564313082,32.3316,32.3741,32.2785,32.3369,54953.4756
2007-08-29 10:20:00,60.91,61.08,60.77,61.01,136288.9983579639,32.3316,32.4218,32.2573,32.3847,136288.9984
2007-08-29 10:25:00,61.01,61.01,60.63,60.77,78598.79584017515,32.3847,32.3847,32.183,32.2573,78598.7958
2007-08-29 10:30:00,60.79,61.2,60.73,60.91,445867.5424192666,32.2679,32.4855,32.236,32.3316,445867.5424
2007-08-29 10:35:00,60.92,61.0,60.67,60.91,151286.26163108923,32.3369,32.3794,32.2042,32.3316,151286.2616
2007-08-29 10:40:00,60.92,61.11,60.9,61.09,89764.64148877942,32.3369,32.4378,32.3263,32.4271,89764.6415
2007-08-29 10:45:00,61.09,61.11,61.0,61.05,58456.486042692944,32.4271,32.4378,32.3794,32.4059,58456.486
2007-08-29 10:50:00,61.03,61.11,60.96,61.11,64039.40886699508,32.3953,32.4378,32.3581,32.4378,64039.4089
2007-08-29 10:55:00,61.1,61.26,61.06,61.24,119978.10618500276,32.4324,32.5174,32.4112,32.5068,119978.1062
2007-08-29 11:00:00,61.24,61.48,61.19,61.36,108921.72961138478,32.5068,32.6342,32.4802,32.5705,108921.7296
2007-08-29 11:05:00,61.38,61.41,61.21,61.22,53092.50136836344,32.5811,32.597,32.4908,32.4961,53092.5014
2007-08-29 11:10:00,61.23,61.28,61.11,61.13,80678.70826491517,32.5015,32.528,32.4378,32.4484,80678.7083
2007-08-29 11:15:00,61.13,61.14,61.01,61.04,94143.40448823207,32.4484,32.4537,32.3847,32.4006,94143.4045
2007-08-29 11:20:00,61.05,61.06,60.94,60.96,115380.40503557744,32.4059,32.4112,32.3475,32.3581,115380.405
2007-08-29 11:25:00,60.96,61.1,60.96,61.03,76628.35249042146,32.3581,32.4324,32.3581,32.3953,76628.3525
2007-08-29 11:30:00,61.03,61.22,61.03,61.22,68308.70279146142,32.3953,32.4961,32.3953,32.4961,68308.7028
2007-08-29 11:35:00,61.22,61.49,61.21,61.39,87027.91461412152,32.4961,32.6395,32.4908,32.5864,87027.9146
2007-08-29 11:40:00,61.39,61.52,61.38,61.44,111001.6420361248,32.5864,32.6554,32.5811,32.6129,111001.642
2007-08-29 11:45:00,61.44,61.73,61.44,61.66,122933.77120963328,32.6129,32.7669,32.6129,32.7297,122933.7712
2007-08-29 11:50:00,61.66,61.66,61.53,61.55,45977.01149425288,32.7297,32.7297,32.6607,32.6713,45977.0115
2007-08-29 11:55:00,61.54,61.89,61.54,61.71,126217.84345922276,32.666,32.8518,32.666,32.7562,126217.8435
2007-08-29 12:00:00,61.71,61.77,61.65,61.66,39846.74329501916,32.7562,32.7881,32.7244,32.7297,39846.7433
2007-08-29 12:05:00,61.66,61.73,61.65,61.73,55172.41379310345,32.7297,32.7669,32.7244,32.7669,55172.4138
2007-08-29 12:10:00,61.73,61.87,61.72,61.73,64586.75424192666,32.7669,32.8412,32.7615,32.7669,64586.7542
2007-08-29 12:15:00,61.73,61.73,61.62,61.67,53968.25396825397,32.7669,32.7669,32.7085,32.735,53968.254
2007-08-29 12:20:00,61.68,61.75,61.66,61.73,45210.72796934866,32.7403,32.7775,32.7297,32.7669,45210.728
2007-08-29 12:25:00,61.72,61.74,61.55,61.56,33278.598795840175,32.7615,32.7722,32.6713,32.6766,33278.5988
2007-08-29 12:30:00,61.55,61.65,61.55,61.65,27148.33059660645,32.6713,32.7244,32.6713,32.7244,27148.3306
2007-08-29 12:35:00,61.65,61.71,61.62,61.68,46524.356869184456,32.7244,32.7562,32.7085,32.7403,46524.3569
2007-08-29 12:40:00,61.68,61.73,61.68,61.73,22988.50574712644,32.7403,32.7669,32.7403,32.7669,22988.5057
2007-08-29 12:45:00,61.74,62.57,61.71,61.88,78817.73399014778,32.7722,33.2127,32.7562,32.8465,78817.734
2007-08-29 12:50:00,61.87,61.88,61.7,61.72,51997.81061850028,32.8412,32.8465,32.7509,32.7615,51997.8106
2007-08-29 12:55:00,61.71,61.73,61.62,61.63,37438.4236453202,32.7562,32.7669,32.7085,32.7138,37438.4236
2007-08-29 13:00:00,61.64,61.83,61.63,61.83,34263.82047071702,32.7191,32.8199,32.7138,32.8199,34263.8205
2007-08-29 13:05:00,61.82,61.93,61.81,61.91,54625.06841817187,32.8146,32.873,32.8093,32.8624,54625.0684
2007-08-29 13:10:00,61.9,61.91,61.82,61.88,60207.991242474,32.8571,32.8624,32.8146,32.8465,60207.9912
2007-08-29 13:15:00,61.88,61.92,61.77,61.77,41269.84126984127,32.8465,32.8677,32.7881,32.7881,41269.8413
2007-08-29 13:20:00,61.76,61.81,61.62,61.62,64477.28516694034,32.7828,32.8093,32.7085,32.7085,64477.2852
2007-08-29 13:25:00,61.62,61.66,61.52,61.65,33388.06787082649,32.7085,32.7297,32.6554,32.7244,33388.0679
2007-08-29 13:30:00,61.66,61.8,61.62,61.66,41926.65571975917,32.7297,32.804,32.7085,32.7297,41926.6557
2007-08-29 13:35:00,61.67,61.88,61.65,61.73,53749.315818281335,32.735,32.8465,32.7244,32.7669,53749.3158
2007-08-29 13:40:00,61.73,61.74,61.64,61.66,56486.04269293925,32.7669,32.7722,32.7191,32.7297,56486.0427
2007-08-29 13:45:00,61.65,61.68,61.53,61.58,80350.30103995622,32.7244,32.7403,32.6607,32.6872,80350.301
2007-08-29 13:50:00,61.58,61.66,61.53,61.58,57580.73344280241,32.6872,32.7297,32.6607,32.6872,57580.7334
2007-08-29 13:55:00,61.58,61.73,61.58,61.69,56157.6354679803,32.6872,32.7669,32.6872,32.7456,56157.6355
2007-08-29 14:00:00,61.71,61.85,61.71,61.8,62616.310892172965,32.7562,32.8306,32.7562,32.804,62616.3109
2007-08-29 14:05:00,61.81,61.88,61.76,61.77,103119.86863711002,32.8093,32.8465,32.7828,32.7881,103119.8686
2007-08-29 14:10:00,61.77,61.87,61.72,61.87,74876.84729064039,32.7881,32.8412,32.7615,32.8412,74876.8473
2007-08-29 14:15:00,61.87,61.92,61.76,61.78,51122.05801860974,32.8412,32.8677,32.7828,32.7934,51122.058
2007-08-29 14:20:00,61.77,61.93,61.76,61.93,46633.82594417077,32.7881,32.873,32.7828,32.873,46633.8259
2007-08-29 14:25:00,61.91,61.92,61.76,61.79,35577.44937055282,32.8624,32.8677,32.7828,32.7987,35577.4494
2007-08-29 14:30:00,61.78,62.0,61.78,61.92,95347.56431308156,32.7934,32.9102,32.7934,32.8677,95347.5643
2007-08-29 14:35:00,61.91,62.03,61.91,61.94,71592.7750410509,32.8624,32.9261,32.8624,32.8783,71592.775
2007-08-29 14:40:00,61.99,62.04,61.94,61.98,66228.7903667214,32.9049,32.9314,32.8783,32.8996,66228.7904
2007-08-29 14:45:00,61.98,62.04,61.94,61.96,53530.37766830871,32.8996,32.9314,32.8783,32.8889,53530.3777
2007-08-29 14:50:00,61.96,61.97,61.84,61.87,47837.985769020255,32.8889,32.8942,32.8252,32.8412,47837.9858
2007-08-29 14:55:00,61.87,61.96,61.84,61.94,65462.50684181719,32.8412,32.8889,32.8252,32.8783,65462.5068
2007-08-29 15:00:00,61.94,62.06,61.93,62.01,99397.92008757526,32.8783,32.942,32.873,32.9155,99397.9201
2007-08-29 15:05:00,62.02,62.08,61.97,62.02,120525.45155993431,32.9208,32.9526,32.8942,32.9208,120525.4516
2007-08-29 15:10:00,62.02,62.11,61.99,62.1,143513.95730706077,32.9208,32.9686,32.9049,32.9633,143513.9573
2007-08-29 15:15:00,62.1,62.2,62.02,62.12,86699.50738916257,32.9633,33.0163,32.9208,32.9739,86699.5074
2007-08-29 15:20:00,62.11,62.12,61.94,62.03,58237.54789272031,32.9686,32.9739,32.8783,32.9261,58237.5479
2007-08-29 15:25:00,62.03,62.06,61.91,62.04,69074.98631636563,32.9261,32.942,32.8624,32.9314,69074.9863
2007-08-29 15:30:00,62.07,62.24,62.05,62.21,87356.32183908047,32.9473,33.0376,32.9367,33.0216,87356.3218
2007-08-29 15:35:00,62.21,62.37,62.16,62.34,125451.55993431856,33.0216,33.1066,32.9951,33.0906,125451.5599
2007-08-29 15:40:00,62.34,62.37,62.04,62.07,152162.01423097975,33.0906,33.1066,32.9314,32.9473,152162.0142
2007-08-29 15:45:00,62.06,62.16,62.02,62.09,175041.05090311987,32.942,32.9951,32.9208,32.9579,175041.0509
2007-08-29 15:50:00,62.08,62.23,62.07,62.14,243021.3464696224,32.9526,33.0323,32.9473,32.9845,243021.3465
2007-08-29 15:55:00,62.15,62.23,62.1,62.22,183141.7624521073,32.9898,33.0323,32.9633,33.027,183141.7625
2007-08-30 09:30:00,61.52,61.66,61.34,61.62,159058.5659551177,32.6554,32.7297,32.5598,32.7085,159058.566
2007-08-30 09:35:00,61.63,62.08,61.62,62.08,82101.80623973727,32.7138,32.9526,32.7085,32.9526,82101.8062
2007-08-30 09:40:00,62.08,62.21,61.95,62.19,90093.04871373838,32.9526,33.0216,32.8836,33.011,90093.0487
2007-08-30 09:45:00,62.21,62.58,62.16,62.51,137821.56540777232,33.0216,33.218,32.9951,33.1809,137821.5654
2007-08-30 09:50:00,62.52,62.96,62.52,62.83,225287.3563218391,33.1862,33.4198,33.1862,33.3507,225287.3563
2007-08-30 09:55:00,62.83,62.85,62.57,62.78,133990.14778325125,33.3507,33.3614,33.2127,33.3242,133990.1478
2007-08-30 10:00:00,62.78,62.88,62.62,62.7,116365.62671045432,33.3242,33.3773,33.2393,33.2817,116365.6267
2007-08-30 10:05:00,62.7,63.16,62.69,63.05,240722.4958949097,33.2817,33.5259,33.2764,33.4675,240722.4959
2007-08-30 10:10:00,63.02,63.04,62.89,63.02,114504.65243568692,33.4516,33.4622,33.3826,33.4516,114504.6524
2007-08-30 10:15:00,63.01,63.04,62.8,62.83,82539.68253968254,33.4463,33.4622,33.3348,33.3507,82539.6825
2007-08-30 10:20:00,62.83,62.98,62.82,62.97,65353.03776683087,33.3507,33.4304,33.3454,33.4251,65353.0378
2007-08-30 10:25:00,62.95,63.1,62.89,63.06,89436.23426382047,33.4144,33.4941,33.3826,33.4728,89436.2343
2007-08-30 10:30:00,63.05,63.1,62.95,63.03,122495.89490968802,33.4675,33.4941,33.4144,33.4569,122495.8949
2007-08-30 10:35:00,63.03,63.09,62.89,62.96,128188.28680897648,33.4569,33.4888,33.3826,33.4198,128188.2868
2007-08-30 10:40:00,62.96,63.03,62.89,63.02,87794.19813902573,33.4198,33.4569,33.3826,33.4516,87794.1981
2007-08-30 10:45:00,63.02,63.03,62.81,62.92,81663.92993979201,33.4516,33.4569,33.3401,33.3985,81663.9299
2007-08-30 10:50:00,62.91,62.97,62.82,62.9,90202.51778872468,33.3932,33.4251,33.3454,33.3879,90202.5178
2007-08-30 10:55:00,62.89,62.95,62.85,62.88,69184.45539135195,33.3826,33.4144,33.3614,33.3773,69184.4554
2007-08-30 11:00:00,62.87,63.05,62.86,63.05,81992.33716475096,33.372,33.4675,33.3667,33.4675,81992.3372
2007-08-30 11:05:00,63.04,63.04,62.92,62.92,93486.5900383142,33.4622,33.4622,33.3985,33.3985,93486.59
2007-08-30 11:10:00,62.95,63.05,62.95,63.04,50355.77449370553,33.4144,33.4675,33.4144,33.4622,50355.7745
2007-08-30 11:15:00,63.04,63.15,62.92,63.15,65024.63054187192,33.4622,33.5206,33.3985,33.5206,65024.6305
2007-08-30 11:20:00,63.16,63.24,63.1,63.11,81882.86808976464,33.5259,33.5684,33.4941,33.4994,81882.8681
2007-08-30 11:25:00,63.11,63.11,62.99,63.02,37766.83087027915,33.4994,33.4994,33.4357,33.4516,37766.8309
2007-08-30 11:30:00,63.01,63.04,62.91,62.99,60317.46031746032,33.4463,33.4622,33.3932,33.4357,60317.4603
2007-08-30 11:35:00,62.99,63.02,62.91,62.99,29447.181171319105,33.4357,33.4516,33.3932,33.4357,29447.1812
2007-08-30 11:40:00,62.99,63.03,62.89,62.94,45320.19704433498,33.4357,33.4569,33.3826,33.4091,45320.197
2007-08-30 11:45:00,62.93,62.97,62.85,62.91,38095.2380952381,33.4038,33.4251,33.3614,33.3932,38095.2381
2007-08-30 11:50:00,62.92,62.92,62.65,62.68,113738.36891078272,33.3985,33.3985,33.2552,33.2711,113738.3689
2007-08-30 11:55:00,62.68,62.69,62.56,62.57,57799.67159277504,33.2711,33.2764,33.2074,33.2127,57799.6716
2007-08-30 12:00:00,62.57,62.58,62.3,62.38,93158.18281335523,33.2127,33.218,33.0694,33.1119,93158.1828
2007-08-30 12:05:00,62.37,62.37,62.24,62.25,69731.80076628353,33.1066,33.1066,33.0376,33.0429,69731.8008
2007-08-30 12:10:00,62.25,62.31,62.21,62.23,43678.16091954024,33.0429,33.0747,33.0216,33.0323,43678.1609
2007-08-30 12:15:00,62.22,62.3,62.12,62.14,79255.61029009306,33.027,33.0694,32.9739,32.9845,79255.6103
2007-08-30 12:20:00,62.12,62.35,61.96,62.18,113191.02353585113,32.9739,33.096,32.8889,33.0057,113191.0235
2007-08-30 12:25:00,62.18,62.29,62.15,62.24,74657.90914066776,33.0057,33.0641,32.9898,33.0376,74657.9091
2007-08-30 12:30:00,62.2,62.44,62.15,62.38,66119.32129173509,33.0163,33.1437,32.9898,33.1119,66119.3213
2007-08-30 12:35:00,62.39,62.54,62.35,62.5,44553.91351943076,33.1172,33.1968,33.096,33.1756,44553.9135
2007-08-30 12:40:00,62.5,62.52,62.38,62.45,39737.27422003284,33.1756,33.1862,33.1119,33.149,39737.2742
2007-08-30 12:45:00,62.46,62.82,62.41,62.49,42145.593869731805,33.1543,33.3454,33.1278,33.1703,42145.5939
2007-08-30 12:50:00,62.5,62.53,62.45,62.52,24192.66557197592,33.1756,33.1915,33.149,33.1862,24192.6656
2007-08-30 12:55:00,62.53,62.6,62.53,62.56,39408.86699507389,33.1915,33.2287,33.1915,33.2074,39408.867
2007-08-30 13:00:00,62.56,62.6,62.51,62.53,27038.861521620143,33.2074,33.2287,33.1809,33.1915,27038.8615
2007-08-30 13:05:00,62.55,62.57,62.47,62.48,21237.00054734537,33.2021,33.2127,33.1597,33.165,21237.0005
2007-08-30 13:10:00,62.48,62.52,62.45,62.47,33607.00602079913,33.165,33.1862,33.149,33.1597,33607.006
2007-08-30 13:15:00,62.47,62.48,62.42,62.46,37110.01642036125,33.1597,33.165,33.1331,33.1543,37110.0164
2007-08-30 13:20:00,62.46,62.47,62.44,62.47,15982.48494800219,33.1543,33.1597,33.1437,33.1597,15982.4849
2007-08-30 13:25:00,62.46,62.47,62.28,62.36,54953.47564313082,33.1543,33.1597,33.0588,33.1013,54953.4756
2007-08-30 13:30:00,62.36,62.36,62.18,62.22,31746.031746031746,33.1013,33.1013,33.0057,33.027,31746.0317
2007-08-30 13:35:00,62.23,62.35,62.23,62.28,29885.05747126437,33.0323,33.096,33.0323,33.0588,29885.0575
2007-08-30 13:40:00,62.28,62.29,62.12,62.23,44553.91351943076,33.0588,33.0641,32.9739,33.0323,44553.9135
2007-08-30 13:45:00,62.23,62.29,62.17,62.25,34263.82047071702,33.0323,33.0641,33.0004,33.0429,34263.8205
2007-08-30 13:50:00,62.25,62.36,62.14,62.18,40722.49589490969,33.0429,33.1013,32.9845,33.0057,40722.4959
2007-08-30 13:55:00,62.19,62.39,62.18,62.38,29228.243021346472,33.011,33.1172,33.0057,33.1119,29228.243
2007-08-30 14:00:00,62.38,62.48,62.29,62.3,65024.63054187192,33.1119,33.165,33.0641,33.0694,65024.6305
2007-08-30 14:05:00,62.31,62.33,62.22,62.24,24630.541871921185,33.0747,33.0853,33.027,33.0376,24630.5419
2007-08-30 14:10:00,62.25,62.35,62.24,62.27,25396.8253968254,33.0429,33.096,33.0376,33.0535,25396.8254
2007-08-30 14:15:00,62.27,62.36,62.24,62.26,35796.38752052545,33.0535,33.1013,33.0376,33.0482,35796.3875
2007-08-30 14:20:00,62.26,62.29,62.16,62.27,30213.46469622332,33.0482,33.0641,32.9951,33.0535,30213.4647
2007-08-30 14:25:00,62.26,62.31,62.26,62.27,32512.31527093596,33.0482,33.0747,33.0482,33.0535,32512.3153
2007-08-30 14:30:00,62.26,62.3,62.13,62.18,50246.30541871922,33.0482,33.0694,32.9792,33.0057,50246.3054
2007-08-30 14:35:00,62.17,62.27,62.15,62.17,41050.90311986864,33.0004,33.0535,32.9898,33.0004,41050.9031
2007-08-30 14:40:00,62.17,62.21,62.01,62.01,48056.923918992885,33.0004,33.0216,32.9155,32.9155,48056.9239
2007-08-30 14:45:00,62.0,62.06,61.93,61.97,49261.08374384237,32.9102,32.942,32.873,32.8942,49261.0837
2007-08-30 14:50:00,61.98,62.02,61.9,61.93,60864.8056923919,32.8996,32.9208,32.8571,32.873,60864.8057
2007-08-30 14:55:00,61.94,62.02,61.91,61.97,66666.66666666667,32.8783,32.9208,32.8624,32.8942,66666.6667
2007-08-30 15:00:00,61.94,62.16,61.94,62.04,34373.28954570334,32.8783,32.9951,32.8783,32.9314,34373.2895
2007-08-30 15:05:00,62.04,62.21,61.94,62.2,67323.48111658456,32.9314,33.0216,32.8783,33.0163,67323.4811
2007-08-30 15:10:00,62.2,62.28,62.08,62.14,73015.87301587302,33.0163,33.0588,32.9526,32.9845,73015.873
2007-08-30 15:15:00,62.14,62.26,62.14,62.25,37766.83087027915,32.9845,33.0482,32.9845,33.0429,37766.8309
2007-08-30 15:20:00,62.25,62.38,62.2,62.34,39627.80514504653,33.0429,33.1119,33.0163,33.0906,39627.8051
2007-08-30 15:25:00,62.34,62.36,62.18,62.25,39518.336070060206,33.0906,33.1013,33.0057,33.0429,39518.3361
2007-08-30 15:30:00,62.26,62.29,62.15,62.26,38423.64532019704,33.0482,33.0641,32.9898,33.0482,38423.6453
2007-08-30 15:35:00,62.27,62.28,62.03,62.05,58675.42419266557,33.0535,33.0588,32.9261,32.9367,58675.4242
2007-08-30 15:40:00,62.06,62.1,61.96,62.05,100821.01806239736,32.942,32.9633,32.8889,32.9367,100821.0181
2007-08-30 15:45:00,62.06,62.15,62.02,62.06,69403.39354132458,32.942,32.9898,32.9208,32.942,69403.3935
2007-08-30 15:50:00,62.08,62.14,62.03,62.05,95238.09523809524,32.9526,32.9845,32.9261,32.9367,95238.0952
2007-08-30 15:55:00,62.04,62.28,62.02,62.21,139682.53968253967,32.9314,33.0588,32.9208,33.0216,139682.5397
2007-08-31 09:30:00,63.01,63.16,62.92,63.09,209961.6858237548,33.4463,33.5259,33.3985,33.4888,209961.6858
2007-08-31 09:35:00,63.08,63.2,62.96,63.12,128735.63218390803,33.4834,33.5471,33.4198,33.5047,128735.6322
2007-08-31 09:40:00,63.12,63.16,62.83,63.01,201313.6288998358,33.5047,33.5259,33.3507,33.4463,201313.6289
2007-08-31 09:45:00,63.0,63.12,62.99,63.11,174384.23645320197,33.441,33.5047,33.4357,33.4994,174384.2365
2007-08-31 09:50:00,63.1,63.31,63.1,63.26,174493.7055281883,33.4941,33.6055,33.4941,33.579,174493.7055
2007-08-31 09:55:00,63.26,63.3,63.2,63.21,77066.22879036673,33.579,33.6002,33.5471,33.5525,77066.2288
2007-08-31 10:00:00,63.22,63.32,62.86,62.87,187520.52545155995,33.5578,33.6108,33.3667,33.372,187520.5255
2007-08-31 10:05:00,62.88,62.99,62.8,62.8,147016.96770662288,33.3773,33.4357,33.3348,33.3348,147016.9677
2007-08-31 10:10:00,62.82,62.89,62.58,62.68,111548.98741105638,33.3454,33.3826,33.218,33.2711,111548.9874
2007-08-31 10:15:00,62.68,62.94,62.6,62.89,96332.7859879584,33.2711,33.4091,33.2287,33.3826,96332.786
2007-08-31 10:20:00,62.9,63.0,62.89,62.95,51231.52709359606,33.3879,33.441,33.3826,33.4144,51231.5271
2007-08-31 10:25:00,62.94,63.03,62.85,62.92,63820.47071702244,33.4091,33.4569,33.3614,33.3985,63820.4707
2007-08-31 10:30:00,62.92,63.01,62.78,62.99,66995.07389162562,33.3985,33.4463,33.3242,33.4357,66995.0739
2007-08-31 10:35:00,62.99,63.16,62.99,63.16,88560.48166392994,33.4357,33.5259,33.4357,33.5259,88560.4817
2007-08-31 10:40:00,63.14,63.21,63.05,63.07,38533.114395183366,33.5153,33.5525,33.4675,33.4781,38533.1144
2007-08-31 10:45:00,63.08,63.1,62.89,62.99,48604.26929392447,33.4834,33.4941,33.3826,33.4357,48604.2693
2007-08-31 10:50:00,63.0,63.08,62.95,63.08,32731.2534209086,33.441,33.4834,33.4144,33.4834,32731.2534
2007-08-31 10:55:00,63.07,63.08,62.98,62.98,36234.26382047072,33.4781,33.4834,33.4304,33.4304,36234.2638
2007-08-31 11:00:00,62.98,63.08,62.97,63.0,34701.69677066229,33.4304,33.4834,33.4251,33.441,34701.6968
2007-08-31 11:05:00,62.97,63.07,62.85,62.89,85495.34756431308,33.4251,33.4781,33.3614,33.3826,85495.3476
2007-08-31 11:10:00,62.89,62.94,62.78,62.88,49808.42911877395,33.3826,33.4091,33.3242,33.3773,49808.4291
2007-08-31 11:15:00,62.89,63.01,62.71,62.89,63273.12534209086,33.3826,33.4463,33.287,33.3826,63273.1253
2007-08-31 11:20:00,62.88,62.88,62.68,62.7,43678.16091954024,33.3773,33.3773,33.2711,33.2817,43678.1609
2007-08-31 11:25:00,62.72,62.84,62.68,62.84,26491.51614668856,33.2924,33.3561,33.2711,33.3561,26491.5161
2007-08-31 11:30:00,62.85,63.04,62.8,63.03,34701.69677066229,33.3614,33.4622,33.3348,33.4569,34701.6968
2007-08-31 11:35:00,63.04,63.09,63.0,63.08,45539.13519430761,33.4622,33.4888,33.441,33.4834,45539.1352
2007-08-31 11:40:00,63.08,63.15,62.94,62.95,47400.10946907499,33.4834,33.5206,33.4091,33.4144,47400.1095
2007-08-31 11:45:00,62.96,62.98,62.81,62.88,51778.87246852765,33.4198,33.4304,33.3401,33.3773,51778.8725
2007-08-31 11:50:00,62.87,62.95,62.86,62.86,27695.675971538043,33.372,33.4144,33.3667,33.3667,27695.676
2007-08-31 11:55:00,62.85,63.0,62.78,62.87,34263.82047071702,33.3614,33.441,33.3242,33.372,34263.8205
2007-08-31 12:00:00,62.91,62.93,62.84,62.87,23207.44389709907,33.3932,33.4038,33.3561,33.372,23207.4439
2007-08-31 12:05:00,62.87,62.91,62.81,62.89,35577.44937055282,33.372,33.3932,33.3401,33.3826,35577.4494
2007-08-31 12:10:00,62.89,62.93,62.89,62.91,18281.335522714835,33.3826,33.4038,33.3826,33.3932,18281.3355
2007-08-31 12:15:00,62.91,62.95,62.87,62.93,26929.39244663383,33.3932,33.4144,33.372,33.4038,26929.3924
2007-08-31 12:20:00,62.96,63.03,62.91,62.95,32293.37712096333,33.4198,33.4569,33.3932,33.4144,32293.3771
2007-08-31 12:25:00,62.95,62.99,62.9,62.9,16639.299397920087,33.4144,33.4357,33.3879,33.3879,16639.2994
2007-08-31 12:30:00,62.9,63.04,62.89,62.98,42692.93924466339,33.3879,33.4622,33.3826,33.4304,42692.9392
2007-08-31 12:35:00,63.02,63.08,63.02,63.08,24192.66557197592,33.4516,33.4834,33.4516,33.4834,24192.6656
2007-08-31 12:40:00,63.08,63.1,63.03,63.07,32731.2534209086,33.4834,33.4941,33.4569,33.4781,32731.2534
2007-08-31 12:45:00,63.09,63.15,63.0,63.03,34044.88232074439,33.4888,33.5206,33.441,33.4569,34044.8823
2007-08-31 12:50:00,63.02,63.1,63.0,63.09,38314.17624521073,33.4516,33.4941,33.441,33.4888,38314.1762
2007-08-31 12:55:00,63.09,63.15,63.04,63.06,32512.31527093596,33.4888,33.5206,33.4622,33.4728,32512.3153
2007-08-31 13:00:00,63.08,63.14,63.05,63.09,30213.46469622332,33.4834,33.5153,33.4675,33.4888,30213.4647
2007-08-31 13:05:00,63.08,63.17,63.06,63.16,33278.598795840175,33.4834,33.5312,33.4728,33.5259,33278.5988
2007-08-31 13:10:00,63.16,63.21,63.15,63.21,53639.84674329502,33.5259,33.5525,33.5206,33.5525,53639.8467
2007-08-31 13:15:00,63.21,63.21,63.1,63.12,49042.14559386973,33.5525,33.5525,33.4941,33.5047,49042.1456
2007-08-31 13:20:00,63.11,63.15,63.1,63.1,34920.63492063492,33.4994,33.5206,33.4941,33.4941,34920.6349
2007-08-31 13:25:00,63.1,63.14,63.09,63.13,37110.01642036125,33.4941,33.5153,33.4888,33.51,37110.0164
2007-08-31 13:30:00,63.14,63.15,62.96,63.0,38095.2380952381,33.5153,33.5206,33.4198,33.441,38095.2381
2007-08-31 13:35:00,63.01,63.16,63.0,63.11,29118.77394636016,33.4463,33.5259,33.441,33.4994,29118.7739
2007-08-31 13:40:00,63.1,63.13,63.01,63.01,30432.40284619595,33.4941,33.51,33.4463,33.4463,30432.4028
2007-08-31 13:45:00,63.01,63.09,62.96,63.05,33169.12972085386,33.4463,33.4888,33.4198,33.4675,33169.1297
2007-08-31 13:50:00,63.04,63.16,63.03,63.16,45320.19704433498,33.4622,33.5259,33.4569,33.5259,45320.197
2007-08-31 13:55:00,63.16,63.19,63.07,63.1,28024.08319649699,33.5259,33.5418,33.4781,33.4941,28024.0832
2007-08-31 14:00:00,63.11,63.17,63.1,63.14,29337.712096332787,33.4994,33.5312,33.4941,33.5153,29337.7121
2007-08-31 14:05:00,63.14,63.19,63.12,63.18,25615.76354679803,33.5153,33.5418,33.5047,33.5365,25615.7635
2007-08-31 14:10:00,63.2,63.21,63.1,63.1,34811.165845648604,33.5471,33.5525,33.4941,33.4941,34811.1658
2007-08-31 14:15:00,63.1,63.14,62.99,62.99,56814.44991789819,33.4941,33.5153,33.4357,33.4357,56814.4499
2007-08-31 14:20:00,63.01,63.01,62.88,62.91,54187.1921182266,33.4463,33.4463,33.3773,33.3932,54187.1921
2007-08-31 14:25:00,62.91,62.93,62.86,62.88,23535.85112205802,33.3932,33.4038,33.3667,33.3773,23535.8511
2007-08-31 14:30:00,62.88,62.97,62.85,62.92,31308.155446086483,33.3773,33.4251,33.3614,33.3985,31308.1554
2007-08-31 14:35:00,62.92,62.95,62.83,62.87,65790.91406677614,33.3985,33.4144,33.3507,33.372,65790.9141
2007-08-31 14:40:00,62.88,62.95,62.85,62.93,30541.871921182268,33.3773,33.4144,33.3614,33.4038,30541.8719
2007-08-31 14:45:00,62.93,62.94,62.86,62.9,36124.7947454844,33.4038,33.4091,33.3667,33.3879,36124.7947
2007-08-31 14:50:00,62.9,62.92,62.86,62.86,29994.526546250687,33.3879,33.3985,33.3667,33.3667,29994.5265
2007-08-31 14:55:00,62.86,62.94,62.85,62.88,39846.74329501916,33.3667,33.4091,33.3614,33.3773,39846.7433
2007-08-31 15:00:00,62.87,62.98,62.85,62.98,48056.923918992885,33.372,33.4304,33.3614,33.4304,48056.9239
2007-08-31 15:05:00,62.99,63.05,62.98,63.01,52216.748768472906,33.4357,33.4675,33.4304,33.4463,52216.7488
2007-08-31 15:10:00,63.01,63.05,62.94,62.97,56486.04269293925,33.4463,33.4675,33.4091,33.4251,56486.0427
2007-08-31 15:15:00,62.96,62.99,62.9,62.92,60864.8056923919,33.4198,33.4357,33.3879,33.3985,60864.8057
2007-08-31 15:20:00,62.93,62.93,62.81,62.85,59770.11494252874,33.4038,33.4038,33.3401,33.3614,59770.1149
2007-08-31 15:25:00,62.86,62.89,62.83,62.85,45101.25889436234,33.3667,33.3826,33.3507,33.3614,45101.2589
2007-08-31 15:30:00,62.87,62.99,62.84,62.99,104105.09031198687,33.372,33.4357,33.3561,33.4357,104105.0903
2007-08-31 15:35:00,62.99,63.13,62.99,63.07,124904.21455938698,33.4357,33.51,33.4357,33.4781,124904.2146
2007-08-31 15:40:00,63.07,63.1,62.97,63.01,142419.2665571976,33.4781,33.4941,33.4251,33.4463,142419.2666
2007-08-31 15:45:00,63.01,63.08,62.86,62.88,168253.96825396825,33.4463,33.4834,33.3667,33.3773,168253.9683
2007-08-31 15:50:00,62.89,62.89,62.67,62.68,185002.73672687463,33.3826,33.3826,33.2658,33.2711,185002.7367
2007-08-31 15:55:00,62.69,62.73,62.41,62.45,247181.1713191024,33.2764,33.2977,33.1278,33.149,247181.1713
2007-09-04 09:30:00,62.21,62.71,62.09,62.55,219704.43349753696,33.0216,33.287,32.9579,33.2021,219704.4335
2007-09-04 09:35:00,62.56,62.96,62.54,62.96,151614.66885604817,33.2074,33.4198,33.1968,33.4198,151614.6689
2007-09-04 09:40:00,62.95,63.1,62.92,62.96,128735.63218390803,33.4144,33.4941,33.3985,33.4198,128735.6322
2007-09-04 09:45:00,62.95,63.32,62.95,63.25,144061.30268199235,33.4144,33.6108,33.4144,33.5737,144061.3027
2007-09-04 09:50:00,63.25,63.45,63.24,63.4,126546.25068418172,33.5737,33.6798,33.5684,33.6533,126546.2507
2007-09-04 09:55:00,63.42,63.58,63.35,63.53,140886.69950738916,33.6639,33.7489,33.6268,33.7223,140886.6995
2007-09-04 10:00:00,63.53,63.71,63.52,63.67,195292.8297755884,33.7223,33.8179,33.717,33.7966,195292.8298
2007-09-04 10:05:00,63.68,63.85,63.68,63.84,170771.75697865355,33.8019,33.8922,33.8019,33.8869,170771.757
2007-09-04 10:10:00,63.84,63.94,63.83,63.87,174822.11275314723,33.8869,33.9399,33.8816,33.9028,174822.1128
2007-09-04 10:15:00,63.87,63.87,63.63,63.73,124794.74548440066,33.9028,33.9028,33.7754,33.8285,124794.7455
2007-09-04 10:20:00,63.75,63.92,63.73,63.84,99178.98193760264,33.8391,33.9293,33.8285,33.8869,99178.9819
2007-09-04 10:25:00,63.83,63.92,63.82,63.91,64039.40886699508,33.8816,33.9293,33.8762,33.924,64039.4089
2007-09-04 10:30:00,63.9,63.94,63.85,63.93,88013.13628899836,33.9187,33.9399,33.8922,33.9346,88013.1363
2007-09-04 10:35:00,63.91,64.25,63.85,64.13,424849.4800218938,33.924,34.1045,33.8922,34.0408,424849.48
2007-09-04 10:40:00,64.15,64.23,63.85,64.22,125670.4980842912,34.0514,34.0939,33.8922,34.0886,125670.4981
2007-09-04 10:45:00,64.22,64.45,63.85,64.43,321839.0804597701,34.0886,34.2107,33.8922,34.2,321839.0805
2007-09-04 10:50:00,64.42,64.43,64.13,64.18,293048.71373836894,34.1947,34.2,34.0408,34.0673,293048.7137
2007-09-04 10:55:00,64.17,64.17,63.98,64.03,74329.50191570881,34.062,34.062,33.9612,33.9877,74329.5019
2007-09-04 11:00:00,64.02,64.08,64.01,64.03,42802.4083196497,33.9824,34.0143,33.9771,33.9877,42802.4083
2007-09-04 11:05:00,64.03,64.13,64.0,64.05,83087.02791461413,33.9877,34.0408,33.9718,33.9983,83087.0279
2007-09-04 11:10:00,64.05,64.13,64.04,64.09,44882.32074438971,33.9983,34.0408,33.993,34.0196,44882.3207
2007-09-04 11:15:00,64.09,64.29,64.09,64.2,154679.80295566504,34.0196,34.1257,34.0196,34.078,154679.803
2007-09-04 11:20:00,64.2,64.38,64.18,64.33,77504.10509031199,34.078,34.1735,34.0673,34.147,77504.1051
2007-09-04 11:25:00,64.32,64.36,64.2,64.25,53420.90859332239,34.1417,34.1629,34.078,34.1045,53420.9086
2007-09-04 11:30:00,64.25,64.28,64.18,64.23,38642.58347016968,34.1045,34.1204,34.0673,34.0939,38642.5835
2007-09-04 11:35:00,64.21,64.33,64.21,64.31,59989.05309250137,34.0833,34.147,34.0833,34.1363,59989.0531
2007-09-04 11:40:00,64.32,64.32,64.19,64.22,57142.857142857145,34.1417,34.1417,34.0726,34.0886,57142.8571
2007-09-04 11:45:00,64.2,64.26,64.19,64.21,32183.90804597701,34.078,34.1098,34.0726,34.0833,32183.908
2007-09-04 11:50:00,64.22,64.32,64.18,64.3,69184.45539135195,34.0886,34.1417,34.0673,34.131,69184.4554
2007-09-04 11:55:00,64.3,64.31,64.24,64.28,36343.73289545703,34.131,34.1363,34.0992,34.1204,36343.7329
2007-09-04 12:00:00,64.27,64.28,64.17,64.18,38314.17624521073,34.1151,34.1204,34.062,34.0673,38314.1762
2007-09-04 12:05:00,64.18,64.33,64.18,64.32,29009.30487137384,34.0673,34.147,34.0673,34.1417,29009.3049
2007-09-04 12:10:00,64.32,64.44,64.32,64.4,99178.98193760264,34.1417,34.2053,34.1417,34.1841,99178.9819
2007-09-04 12:15:00,64.4,64.43,64.37,64.37,44444.444444444445,34.1841,34.2,34.1682,34.1682,44444.4444
2007-09-04 12:20:00,64.37,64.45,64.33,64.43,59989.05309250137,34.1682,34.2107,34.147,34.2,59989.0531
2007-09-04 12:25:00,64.42,64.43,64.38,64.39,31964.96989600438,34.1947,34.2,34.1735,34.1788,31964.9699
2007-09-04 12:30:00,64.4,64.47,64.37,64.47,44444.444444444445,34.1841,34.2213,34.1682,34.2213,44444.4444
2007-09-04 12:35:00,64.46,64.62,64.45,64.55,104542.96661193212,34.216,34.3009,34.2107,34.2637,104542.9666
2007-09-04 12:40:00,64.54,64.59,64.52,64.58,59660.64586754242,34.2584,34.285,34.2478,34.2797,59660.6459
2007-09-04 12:45:00,64.58,64.65,64.58,64.64,73453.74931581829,34.2797,34.3168,34.2797,34.3115,73453.7493
2007-09-04 12:50:00,64.64,64.65,64.51,64.57,116912.97208538587,34.3115,34.3168,34.2425,34.2744,116912.9721
2007-09-04 12:55:00,64.56,64.58,64.49,64.5,64367.81609195402,34.269,34.2797,34.2319,34.2372,64367.8161
2007-09-04 13:00:00,64.51,64.54,64.4,64.43,48823.2074438971,34.2425,34.2584,34.1841,34.2,48823.2074
2007-09-04 13:05:00,64.44,64.54,64.43,64.54,42364.53201970444,34.2053,34.2584,34.2,34.2584,42364.532
2007-09-04 13:10:00,64.53,64.68,64.51,64.62,83743.84236453203,34.2531,34.3327,34.2425,34.3009,83743.8424
2007-09-04 13:15:00,64.61,64.68,64.47,64.47,104542.96661193212,34.2956,34.3327,34.2213,34.2213,104542.9666
2007-09-04 13:20:00,64.47,64.58,64.47,64.53,55829.22824302135,34.2213,34.2797,34.2213,34.2531,55829.2282
2007-09-04 13:25:00,64.51,64.56,64.45,64.49,38095.2380952381,34.2425,34.269,34.2107,34.2319,38095.2381
2007-09-04 13:30:00,64.49,64.55,64.45,64.47,40722.49589490969,34.2319,34.2637,34.2107,34.2213,40722.4959
2007-09-04 13:35:00,64.47,64.48,64.38,64.46,46743.29501915709,34.2213,34.2266,34.1735,34.216,46743.295
2007-09-04 13:40:00,64.47,64.49,64.42,64.43,28571.42857142857,34.2213,34.2319,34.1947,34.2,28571.4286
2007-09-04 13:45:00,64.45,64.58,64.45,64.53,40284.61959496442,34.2107,34.2797,34.2107,34.2531,40284.6196
2007-09-04 13:50:00,64.54,64.58,64.49,64.54,56595.51176792556,34.2584,34.2797,34.2319,34.2584,56595.5118
2007-09-04 13:55:00,64.53,64.58,64.51,64.58,60755.33661740559,34.2531,34.2797,34.2425,34.2797,60755.3366
2007-09-04 14:00:00,64.58,64.58,64.47,64.47,75752.59989053092,34.2797,34.2797,34.2213,34.2213,75752.5999
2007-09-04 14:05:00,64.47,64.56,64.47,64.53,36562.67104542967,34.2213,34.269,34.2213,34.2531,36562.671
2007-09-04 14:10:00,64.55,64.64,64.54,64.64,65462.50684181719,34.2637,34.3115,34.2584,34.3115,65462.5068
2007-09-04 14:15:00,64.63,64.74,64.62,64.74,57580.73344280241,34.3062,34.3646,34.3009,34.3646,57580.7334
2007-09-04 14:20:00,64.73,64.76,64.68,64.71,64477.28516694034,34.3593,34.3752,34.3327,34.3487,64477.2852
2007-09-04 14:25:00,64.72,64.76,64.62,64.68,56704.98084291188,34.354,34.3752,34.3009,34.3327,56704.9808
2007-09-04 14:30:00,64.68,64.73,64.57,64.58,141434.04488232074,34.3327,34.3593,34.2744,34.2797,141434.0449
2007-09-04 14:35:00,64.57,64.71,64.57,64.7,65353.03776683087,34.2744,34.3487,34.2744,34.3434,65353.0378
2007-09-04 14:40:00,64.71,64.71,64.62,64.71,73563.2183908046,34.3487,34.3487,34.3009,34.3487,73563.2184
2007-09-04 14:45:00,64.71,64.74,64.66,64.66,48385.33114395184,34.3487,34.3646,34.3221,34.3221,48385.3311
2007-09-04 14:50:00,64.66,64.79,64.66,64.79,65024.63054187192,34.3221,34.3911,34.3221,34.3911,65024.6305
2007-09-04 14:55:00,64.79,64.82,64.77,64.81,66447.72851669404,34.3911,34.4071,34.3805,34.4017,66447.7285
2007-09-04 15:00:00,64.81,64.84,64.78,64.81,70935.96059113301,34.4017,34.4177,34.3858,34.4017,70935.9606
2007-09-04 15:05:00,64.81,64.86,64.8,64.84,82101.80623973727,34.4017,34.4283,34.3964,34.4177,82101.8062
2007-09-04 15:10:00,64.85,64.86,64.79,64.8,77941.98139025725,34.423,34.4283,34.3911,34.3964,77941.9814
2007-09-04 15:15:00,64.79,64.88,64.75,64.88,76518.88341543515,34.3911,34.4389,34.3699,34.4389,76518.8834
2007-09-04 15:20:00,64.88,64.99,64.87,64.99,104542.96661193212,34.4389,34.4973,34.4336,34.4973,104542.9666
2007-09-04 15:25:00,64.98,65.06,64.97,65.06,114723.59058565956,34.492,34.5345,34.4867,34.5345,114723.5906
2007-09-04 15:30:00,65.04,65.11,64.99,65.02,131800.76628352492,34.5238,34.561,34.4973,34.5132,131800.7663
2007-09-04 15:35:00,65.01,65.04,64.91,64.94,84400.65681444992,34.5079,34.5238,34.4548,34.4708,84400.6568
2007-09-04 15:40:00,64.94,64.95,64.62,64.64,144389.7099069513,34.4708,34.4761,34.3009,34.3115,144389.7099
2007-09-04 15:45:00,64.62,64.71,64.59,64.6,156321.8390804598,34.3009,34.3487,34.285,34.2903,156321.8391
2007-09-04 15:50:00,64.6,64.61,64.43,64.43,177558.83962780517,34.2903,34.2956,34.2,34.2,177558.8396
2007-09-04 15:55:00,64.43,64.56,64.38,64.47,268199.2337164751,34.2,34.269,34.1735,34.2213,268199.2337
2007-09-05 09:30:00,64.05,64.36,64.0,64.18,164860.42692939244,33.9983,34.1629,33.9718,34.0673,164860.4269
2007-09-05 09:35:00,64.17,64.31,64.05,64.26,136617.40558292283,34.062,34.1363,33.9983,34.1098,136617.4056
2007-09-05 09:40:00,64.3,64.38,64.2,64.23,102681.99233716476,34.131,34.1735,34.078,34.0939,102681.9923
2007-09-05 09:45:00,64.21,64.79,64.21,64.75,184455.39135194308,34.0833,34.3911,34.0833,34.3699,184455.3914
2007-09-05 09:50:00,64.75,64.81,64.72,64.77,199890.53092501368,34.3699,34.4017,34.354,34.3805,199890.5309
2007-09-05 09:55:00,64.77,64.82,64.68,64.78,129720.8538587849,34.3805,34.4071,34.3327,34.3858,129720.8539
2007-09-05 10:00:00,64.78,64.86,64.62,64.82,290640.39408867,34.3858,34.4283,34.3009,34.4071,290640.3941
2007-09-05 10:05:00,64.82,65.03,64.77,64.94,190695.12862616312,34.4071,34.5185,34.3805,34.4708,190695.1286
2007-09-05 10:10:00,64.96,65.06,64.68,64.79,165955.1176792556,34.4814,34.5345,34.3327,34.3911,165955.1177
2007-09-05 10:15:00,64.78,64.8,64.49,64.68,128954.57033388068,34.3858,34.3964,34.2319,34.3327,128954.5703
2007-09-05 10:20:00,64.66,64.74,64.52,64.65,143951.83360700603,34.3221,34.3646,34.2478,34.3168,143951.8336
2007-09-05 10:25:00,64.64,64.72,64.53,64.6,66447.72851669404,34.3115,34.354,34.2531,34.2903,66447.7285
2007-09-05 10:30:00,64.62,64.65,64.47,64.55,74438.97099069513,34.3009,34.3168,34.2213,34.2637,74438.971
2007-09-05 10:35:00,64.54,64.62,64.29,64.38,139682.53968253967,34.2584,34.3009,34.1257,34.1735,139682.5397
2007-09-05 10:40:00,64.38,64.59,64.37,64.57,97974.82211275316,34.1735,34.285,34.1682,34.2744,97974.8221
2007-09-05 10:45:00,64.56,64.65,64.52,64.64,55172.41379310345,34.269,34.3168,34.2478,34.3115,55172.4138
2007-09-05 10:50:00,64.61,64.79,64.61,64.67,81007.11548987411,34.2956,34.3911,34.2956,34.3274,81007.1155
2007-09-05 10:55:00,64.68,64.8,64.6,64.68,73563.2183908046,34.3327,34.3964,34.2903,34.3327,73563.2184
2007-09-05 11:00:00,64.69,64.74,64.45,64.53,77394.63601532567,34.3381,34.3646,34.2107,34.2531,77394.636
2007-09-05 11:05:00,64.55,64.58,64.37,64.47,118226.60098522168,34.2637,34.2797,34.1682,34.2213,118226.601
2007-09-05 11:10:00,64.48,64.56,64.36,64.46,72359.05856595511,34.2266,34.269,34.1629,34.216,72359.0586
2007-09-05 11:15:00,64.48,64.53,64.4,64.49,85933.22386425835,34.2266,34.2531,34.1841,34.2319,85933.2239
2007-09-05 11:20:00,64.49,64.56,64.39,64.46,61631.08921729612,34.2319,34.269,34.1788,34.216,61631.0892
2007-09-05 11:25:00,64.46,64.47,64.4,64.45,65900.38314176246,34.216,34.2213,34.1841,34.2107,65900.3831
2007-09-05 11:30:00,64.46,64.47,64.37,64.4,68527.64094143405,34.216,34.2213,34.1682,34.1841,68527.6409
2007-09-05 11:35:00,64.4,64.46,64.31,64.33,88451.01258894363,34.1841,34.216,34.1363,34.147,88451.0126
2007-09-05 11:40:00,64.32,64.38,64.26,64.37,47400.10946907499,34.1417,34.1735,34.1098,34.1682,47400.1095
2007-09-05 11:45:00,64.37,64.37,64.24,64.24,38861.52162014231,34.1682,34.1682,34.0992,34.0992,38861.5216
2007-09-05 11:50:00,64.24,64.3,64.2,64.23,46195.94964422551,34.0992,34.131,34.078,34.0939,46195.9496
2007-09-05 11:55:00,64.23,64.37,64.21,64.31,55610.29009304872,34.0939,34.1682,34.0833,34.1363,55610.2901
2007-09-05 12:00:00,64.31,64.36,64.25,64.34,32293.37712096333,34.1363,34.1629,34.1045,34.1523,32293.3771
2007-09-05 12:05:00,64.35,64.47,64.31,64.41,49917.898193760266,34.1576,34.2213,34.1363,34.1894,49917.8982
2007-09-05 12:10:00,64.43,64.47,64.41,64.43,41598.248494800224,34.2,34.2213,34.1894,34.2,41598.2485
2007-09-05 12:15:00,64.43,64.45,64.37,64.39,34154.35139573071,34.2,34.2107,34.1682,34.1788,34154.3514
2007-09-05 12:20:00,64.4,64.43,64.36,64.37,34044.88232074439,34.1841,34.2,34.1629,34.1682,34044.8823
2007-09-05 12:25:00,64.37,64.48,64.37,64.41,59660.64586754242,34.1682,34.2266,34.1682,34.1894,59660.6459
2007-09-05 12:30:00,64.42,64.42,64.33,64.35,25068.418171866448,34.1947,34.1947,34.147,34.1576,25068.4182
2007-09-05 12:35:00,64.36,64.37,64.34,64.37,14887.794198139029,34.1629,34.1682,34.1523,34.1682,14887.7942
2007-09-05 12:40:00,64.36,64.4,64.34,64.38,28133.552271483302,34.1629,34.1841,34.1523,34.1735,28133.5523
2007-09-05 12:45:00,64.38,64.49,64.37,64.49,39189.92884510126,34.1735,34.2319,34.1682,34.2319,39189.9288
2007-09-05 12:50:00,64.49,64.57,64.4,64.49,70388.61521620142,34.2319,34.2744,34.1841,34.2319,70388.6152
2007-09-05 12:55:00,64.5,64.59,64.47,64.54,36124.7947454844,34.2372,34.285,34.2213,34.2584,36124.7947
2007-09-05 13:00:00,64.54,64.69,64.53,64.53,57033.38806787083,34.2584,34.3381,34.2531,34.2531,57033.3881
2007-09-05 13:05:00,64.55,64.63,64.48,64.59,29118.77394636016,34.2637,34.3062,34.2266,34.285,29118.7739
2007-09-05 13:10:00,64.58,64.72,64.57,64.72,53858.78489326766,34.2797,34.354,34.2744,34.354,53858.7849
2007-09-05 13:15:00,64.71,64.82,64.7,64.77,71264.36781609195,34.3487,34.4071,34.3434,34.3805,71264.3678
2007-09-05 13:20:00,64.77,64.79,64.68,64.72,86699.50738916257,34.3805,34.3911,34.3327,34.354,86699.5074
2007-09-05 13:25:00,64.72,64.81,64.69,64.74,59003.831417624526,34.354,34.4017,34.3381,34.3646,59003.8314
2007-09-05 13:30:00,64.74,64.81,64.61,64.66,70607.55336617406,34.3646,34.4017,34.2956,34.3221,70607.5534
2007-09-05 13:35:00,64.68,64.68,64.55,64.6,37219.485495347566,34.3327,34.3327,34.2637,34.2903,37219.4855
2007-09-05 13:40:00,64.59,64.61,64.51,64.54,46743.29501915709,34.285,34.2956,34.2425,34.2584,46743.295
2007-09-05 13:45:00,64.53,64.61,64.49,64.58,41050.90311986864,34.2531,34.2956,34.2319,34.2797,41050.9031
2007-09-05 13:50:00,64.59,64.6,64.5,64.51,25177.88724685277,34.285,34.2903,34.2372,34.2425,25177.8872
2007-09-05 13:55:00,64.51,64.54,64.42,64.45,64477.28516694034,34.2425,34.2584,34.1947,34.2107,64477.2852
2007-09-05 14:00:00,64.45,64.57,64.27,64.29,117788.7246852764,34.2107,34.2744,34.1151,34.1257,117788.7247
2007-09-05 14:05:00,64.29,64.39,64.25,64.37,71045.42966611932,34.1257,34.1788,34.1045,34.1682,71045.4297
2007-09-05 14:10:00,64.35,64.42,64.28,64.33,58565.95511767926,34.1576,34.1947,34.1204,34.147,58565.9551
2007-09-05 14:15:00,64.34,64.41,64.28,64.34,56814.44991789819,34.1523,34.1894,34.1204,34.1523,56814.4499
2007-09-05 14:20:00,64.34,64.37,64.18,64.21,87684.7290640394,34.1523,34.1682,34.0673,34.0833,87684.7291
2007-09-05 14:25:00,64.21,64.27,64.13,64.13,65462.50684181719,34.0833,34.1151,34.0408,34.0408,65462.5068
2007-09-05 14:30:00,64.13,64.31,64.13,64.26,60974.27476737822,34.0408,34.1363,34.0408,34.1098,60974.2748
2007-09-05 14:35:00,64.26,64.39,64.26,64.39,41488.7794198139,34.1098,34.1788,34.1098,34.1788,41488.7794
2007-09-05 14:40:00,64.37,64.37,64.17,64.25,53530.37766830871,34.1682,34.1682,34.062,34.1045,53530.3777
2007-09-05 14:45:00,64.23,64.26,64.14,64.25,73344.28024083197,34.0939,34.1098,34.0461,34.1045,73344.2802
2007-09-05 14:50:00,64.26,64.32,64.15,64.29,53968.25396825397,34.1098,34.1417,34.0514,34.1257,53968.254
2007-09-05 14:55:00,64.29,64.56,64.29,64.51,90640.39408866996,34.1257,34.269,34.1257,34.2425,90640.3941
2007-09-05 15:00:00,64.5,64.58,64.47,64.51,66228.7903667214,34.2372,34.2797,34.2213,34.2425,66228.7904
2007-09-05 15:05:00,64.5,64.68,64.48,64.63,88232.07443897099,34.2372,34.3327,34.2266,34.3062,88232.0744
2007-09-05 15:10:00,64.61,64.68,64.57,64.59,94471.81171319104,34.2956,34.3327,34.2744,34.285,94471.8117
2007-09-05 15:15:00,64.61,64.64,64.52,64.59,76847.29064039409,34.2956,34.3115,34.2478,34.285,76847.2906
2007-09-05 15:20:00,64.61,64.62,64.49,64.61,59770.11494252874,34.2956,34.3009,34.2319,34.2956,59770.1149
2007-09-05 15:25:00,64.6,64.61,64.51,64.57,45977.01149425288,34.2903,34.2956,34.2425,34.2744,45977.0115
2007-09-05 15:30:00,64.56,64.63,64.44,64.54,72359.05856595511,34.269,34.3062,34.2053,34.2584,72359.0586
2007-09-05 15:35:00,64.55,64.59,64.48,64.5,79474.54844006569,34.2637,34.285,34.2266,34.2372,79474.5484
2007-09-05 15:40:00,64.51,64.8,64.5,64.79,179200.8757525999,34.2425,34.3964,34.2372,34.3911,179200.8758
2007-09-05 15:45:00,64.8,64.89,64.71,64.86,174055.82922824303,34.3964,34.4442,34.3487,34.4283,174055.8292
2007-09-05 15:50:00,64.87,64.88,64.79,64.85,121839.08045977012,34.4336,34.4389,34.3911,34.423,121839.0805
2007-09-05 15:55:00,64.85,64.92,64.75,64.92,242255.0629447181,34.423,34.4601,34.3699,34.4601,242255.0629
2007-09-06 09:30:00,65.45,65.72,65.37,65.63,186863.71100164205,34.7415,34.8848,34.699,34.837,186863.711
2007-09-06 09:35:00,65.63,65.94,65.59,65.92,174931.58182813355,34.837,35.0016,34.8158,34.9909,174931.5818
2007-09-06 09:40:00,65.92,66.05,65.7,65.93,224083.1964969896,34.9909,35.06,34.8742,34.9963,224083.1965
2007-09-06 09:45:00,65.94,66.01,65.8,65.87,127969.34865900384,35.0016,35.0387,34.9272,34.9644,127969.3487
2007-09-06 09:50:00,65.89,65.95,65.6,65.63,131362.88998357963,34.975,35.0069,34.8211,34.837,131362.89
2007-09-06 09:55:00,65.63,65.71,65.55,65.71,102572.52326217844,34.837,34.8795,34.7945,34.8795,102572.5233
2007-09-06 10:00:00,65.71,65.83,65.63,65.71,263163.6562671045,34.8795,34.9432,34.837,34.8795,263163.6563
2007-09-06 10:05:00,65.72,65.74,65.54,65.6,248166.3929939792,34.8848,34.8954,34.7892,34.8211,248166.393
2007-09-06 10:10:00,65.6,65.82,65.54,65.8,107060.7553366174,34.8211,34.9379,34.7892,34.9272,107060.7553
2007-09-06 10:15:00,65.82,65.84,65.55,65.58,171209.6332785988,34.9379,34.9485,34.7945,34.8105,171209.6333
2007-09-06 10:20:00,65.57,65.61,65.32,65.56,175259.98905309252,34.8052,34.8264,34.6725,34.7999,175259.9891
2007-09-06 10:25:00,65.56,65.59,65.29,65.34,139463.60153256706,34.7999,34.8158,34.6565,34.6831,139463.6015
2007-09-06 10:30:00,65.37,65.59,64.91,65.02,548002.1893814998,34.699,34.8158,34.4548,34.5132,548002.1894
2007-09-06 10:35:00,65.01,65.23,64.91,65.17,235467.9802955665,34.5079,34.6247,34.4548,34.5928,235467.9803
2007-09-06 10:40:00,65.18,65.18,64.68,64.72,195840.17515052,34.5981,34.5981,34.3327,34.354,195840.1752
2007-09-06 10:45:00,64.73,64.94,64.71,64.79,128626.16310892174,34.3593,34.4708,34.3487,34.3911,128626.1631
2007-09-06 10:50:00,64.8,64.94,64.74,64.81,107389.16256157636,34.3964,34.4708,34.3646,34.4017,107389.1626
2007-09-06 10:55:00,64.81,64.85,64.51,64.78,154789.27203065134,34.4017,34.423,34.2425,34.3858,154789.272
2007-09-06 11:00:00,64.77,64.78,64.47,64.61,197372.7422003284,34.3805,34.3858,34.2213,34.2956,197372.7422
2007-09-06 11:05:00,64.61,64.65,64.54,64.6,47400.10946907499,34.2956,34.3168,34.2584,34.2903,47400.1095
2007-09-06 11:10:00,64.62,64.79,64.61,64.78,84948.0021893815,34.3009,34.3911,34.2956,34.3858,84948.0022
2007-09-06 11:15:00,64.79,64.79,64.51,64.64,148221.12753147236,34.3911,34.3911,34.2425,34.3115,148221.1275
2007-09-06 11:20:00,64.64,64.86,64.64,64.74,143185.5500821018,34.3115,34.4283,34.3115,34.3646,143185.5501
2007-09-06 11:25:00,64.76,64.9,64.68,64.72,113081.5544608648,34.3752,34.4495,34.3327,34.354,113081.5545
2007-09-06 11:30:00,64.71,65.06,64.71,64.86,140448.8232074439,34.3487,34.5345,34.3487,34.4283,140448.8232
2007-09-06 11:35:00,64.88,64.98,64.79,64.81,59113.30049261084,34.4389,34.492,34.3911,34.4017,59113.3005
2007-09-06 11:40:00,64.79,64.9,64.68,64.75,105747.12643678162,34.3911,34.4495,34.3327,34.3699,105747.1264
2007-09-06 11:45:00,64.75,64.84,64.68,64.68,97208.53858784892,34.3699,34.4177,34.3327,34.3327,97208.5386
2007-09-06 11:50:00,64.68,64.72,64.4,64.41,261740.55829228245,34.3327,34.354,34.1841,34.1894,261740.5583
2007-09-06 11:55:00,64.4,64.47,64.33,64.42,72140.12041598248,34.1841,34.2213,34.147,34.1947,72140.1204
2007-09-06 12:00:00,64.42,64.43,64.27,64.35,85714.28571428572,34.1947,34.2,34.1151,34.1576,85714.2857
2007-09-06 12:05:00,64.34,64.4,64.33,64.33,49480.021893815,34.1523,34.1841,34.147,34.147,49480.0219
2007-09-06 12:10:00,64.34,64.45,64.33,64.37,126765.18883415437,34.1523,34.2107,34.147,34.1682,126765.1888
2007-09-06 12:15:00,64.37,64.38,64.21,64.26,147673.78215654078,34.1682,34.1735,34.0833,34.1098,147673.7822
2007-09-06 12:20:00,64.26,64.37,64.22,64.27,66119.32129173509,34.1098,34.1682,34.0886,34.1151,66119.3213
2007-09-06 12:25:00,64.29,64.31,64.22,64.27,51231.52709359606,34.1257,34.1363,34.0886,34.1151,51231.5271
2007-09-06 12:30:00,64.28,64.37,64.22,64.3,51997.81061850028,34.1204,34.1682,34.0886,34.131,51997.8106
2007-09-06 12:35:00,64.31,64.36,64.29,64.32,160043.7876299945,34.1363,34.1629,34.1257,34.1417,160043.7876
2007-09-06 12:40:00,64.33,64.33,64.15,64.17,95238.09523809524,34.147,34.147,34.0514,34.062,95238.0952
2007-09-06 12:45:00,64.15,64.16,64.05,64.08,100054.73453749316,34.0514,34.0567,33.9983,34.0143,100054.7345
2007-09-06 12:50:00,64.07,64.18,63.98,64.01,118883.41543513958,34.0089,34.0673,33.9612,33.9771,118883.4154
2007-09-06 12:55:00,64.01,64.11,64.0,64.11,68418.17186644774,33.9771,34.0302,33.9718,34.0302,68418.1719
2007-09-06 13:00:00,64.11,64.13,63.86,63.86,137055.2818828681,34.0302,34.0408,33.8975,33.8975,137055.2819
2007-09-06 13:05:00,63.86,63.92,63.71,63.79,146907.49863163658,33.8975,33.9293,33.8179,33.8603,146907.4986
2007-09-06 13:10:00,63.79,63.81,63.58,63.7,124575.80733442804,33.8603,33.8709,33.7489,33.8125,124575.8073
2007-09-06 13:15:00,63.7,63.8,63.68,63.79,53420.90859332239,33.8125,33.8656,33.8019,33.8603,53420.9086
2007-09-06 13:20:00,63.77,63.8,63.67,63.71,69293.92446633826,33.8497,33.8656,33.7966,33.8179,69293.9245
2007-09-06 13:25:00,63.71,63.76,63.69,63.72,66228.7903667214,33.8179,33.8444,33.8072,33.8232,66228.7904
2007-09-06 13:30:00,63.71,63.71,63.58,63.63,242255.0629447181,33.8179,33.8179,33.7489,33.7754,242255.0629
2007-09-06 13:35:00,63.63,63.74,63.58,63.65,89107.82703886152,33.7754,33.8338,33.7489,33.786,89107.827
2007-09-06 13:40:00,63.66,63.78,63.61,63.75,89764.64148877942,33.7913,33.855,33.7648,33.8391,89764.6415
2007-09-06 13:45:00,63.74,63.88,63.7,63.81,215106.7323481117,33.8338,33.9081,33.8125,33.8709,215106.7323
2007-09-06 13:50:00,63.83,63.87,63.63,63.85,88779.41981390258,33.8816,33.9028,33.7754,33.8922,88779.4198
2007-09-06 13:55:00,63.85,63.96,63.78,63.95,74548.44006568145,33.8922,33.9506,33.855,33.9453,74548.4401
2007-09-06 14:00:00,63.95,63.98,63.73,63.82,108702.79146141215,33.9453,33.9612,33.8285,33.8762,108702.7915
2007-09-06 14:05:00,63.83,64.0,63.76,63.98,95019.1570881226,33.8816,33.9718,33.8444,33.9612,95019.1571
2007-09-06 14:10:00,63.98,64.16,63.97,64.08,104980.8429118774,33.9612,34.0567,33.9559,34.0143,104980.8429
2007-09-06 14:15:00,64.09,64.16,63.99,64.16,103010.3995621237,34.0196,34.0567,33.9665,34.0567,103010.3996
2007-09-06 14:20:00,64.16,64.29,64.07,64.26,83305.96606458676,34.0567,34.1257,34.0089,34.1098,83305.9661
2007-09-06 14:25:00,64.26,64.3,64.04,64.12,82539.68253968254,34.1098,34.131,33.993,34.0355,82539.6825
2007-09-06 14:30:00,64.12,64.26,64.09,64.26,51122.05801860974,34.0355,34.1098,34.0196,34.1098,51122.058
2007-09-06 14:35:00,64.26,64.3,64.24,64.26,33059.660645867545,34.1098,34.131,34.0992,34.1098,33059.6606
2007-09-06 14:40:00,64.25,64.27,64.16,64.21,58675.42419266557,34.1045,34.1151,34.0567,34.0833,58675.4242
2007-09-06 14:45:00,64.21,64.24,64.09,64.15,38861.52162014231,34.0833,34.0992,34.0196,34.0514,38861.5216
2007-09-06 14:50:00,64.14,64.17,63.98,64.06,51231.52709359606,34.0461,34.062,33.9612,34.0036,51231.5271
2007-09-06 14:55:00,64.07,64.17,64.07,64.16,76299.9452654625,34.0089,34.062,34.0089,34.0567,76299.9453
2007-09-06 15:00:00,64.16,64.26,64.13,64.13,61740.55829228243,34.0567,34.1098,34.0408,34.0408,61740.5583
2007-09-06 15:05:00,64.15,64.27,64.15,64.22,73891.62561576355,34.0514,34.1151,34.0514,34.0886,73891.6256
2007-09-06 15:10:00,64.22,64.41,64.21,64.4,124685.27640941436,34.0886,34.1894,34.0833,34.1841,124685.2764
2007-09-06 15:15:00,64.4,64.43,64.25,64.31,108483.85331143952,34.1841,34.2,34.1045,34.1363,108483.8533
2007-09-06 15:20:00,64.32,64.35,64.24,64.35,112643.67816091956,34.1417,34.1576,34.0992,34.1576,112643.6782
2007-09-06 15:25:00,64.34,64.36,64.17,64.2,66776.13574165298,34.1523,34.1629,34.062,34.078,66776.1357
2007-09-06 15:30:00,64.2,64.25,64.17,64.22,79802.95566502464,34.078,34.1045,34.062,34.0886,79802.9557
2007-09-06 15:35:00,64.22,64.27,64.16,64.19,91187.73946360154,34.0886,34.1151,34.0567,34.0726,91187.7395
2007-09-06 15:40:00,64.21,64.26,64.13,64.26,129282.97755883964,34.0833,34.1098,34.0408,34.1098,129282.9776
2007-09-06 15:45:00,64.26,64.26,64.11,64.17,150957.85440613027,34.1098,34.1098,34.0302,34.062,150957.8544
2007-09-06 15:50:00,64.17,64.28,64.15,64.28,87356.32183908047,34.062,34.1204,34.0514,34.1204,87356.3218
2007-09-06 15:55:00,64.28,64.28,64.16,64.28,138587.8489326765,34.1204,34.1204,34.0567,34.1204,138587.8489
2007-09-07 09:30:00,63.67,63.71,62.71,63.14,437547.8927203065,33.7966,33.8179,33.287,33.5153,437547.8927
2007-09-07 09:35:00,63.15,63.2,62.92,63.05,133552.27148330596,33.5206,33.5471,33.3985,33.4675,133552.2715
2007-09-07 09:40:00,63.06,63.09,62.74,62.97,301696.7706622879,33.4728,33.4888,33.303,33.4251,301696.7707
2007-09-07 09:45:00,62.96,63.07,62.79,62.88,207006.02079912424,33.4198,33.4781,33.3295,33.3773,207006.0208
2007-09-07 09:50:00,62.86,63.11,62.8,63.02,170771.75697865355,33.3667,33.4994,33.3348,33.4516,170771.757
2007-09-07 09:55:00,63.0,63.13,62.98,63.13,154789.27203065134,33.441,33.51,33.4304,33.51,154789.272
2007-09-07 10:00:00,63.12,63.19,62.92,63.19,127312.53420908592,33.5047,33.5418,33.3985,33.5418,127312.5342
2007-09-07 10:05:00,63.2,63.38,63.04,63.04,180186.09742747675,33.5471,33.6427,33.4622,33.4622,180186.0974
2007-09-07 10:10:00,63.04,63.07,62.76,62.81,167049.80842911877,33.4622,33.4781,33.3136,33.3401,167049.8084
2007-09-07 10:15:00,62.83,63.03,62.78,62.98,109140.6677613574,33.3507,33.4569,33.3242,33.4304,109140.6678
2007-09-07 10:20:00,62.99,63.12,62.99,63.0,98412.69841269842,33.4357,33.5047,33.4357,33.441,98412.6984
2007-09-07 10:25:00,63.01,63.09,62.88,62.88,56814.44991789819,33.4463,33.4888,33.3773,33.3773,56814.4499
2007-09-07 10:30:00,62.87,62.87,62.57,62.58,142309.7974822113,33.372,33.372,33.2127,33.218,142309.7975
2007-09-07 10:35:00,62.58,62.62,62.47,62.47,117022.4411603722,33.218,33.2393,33.1597,33.1597,117022.4412
2007-09-07 10:40:00,62.46,62.78,62.44,62.74,130815.54460864808,33.1543,33.3242,33.1437,33.303,130815.5446
2007-09-07 10:45:00,62.74,62.8,62.47,62.52,65462.50684181719,33.303,33.3348,33.1597,33.1862,65462.5068
2007-09-07 10:50:00,62.52,62.6,62.44,62.49,74001.09469074987,33.1862,33.2287,33.1437,33.1703,74001.0947
2007-09-07 10:55:00,62.49,62.63,62.48,62.57,64805.69239189929,33.1703,33.2446,33.165,33.2127,64805.6924
2007-09-07 11:00:00,62.57,62.68,62.54,62.57,72468.52764094144,33.2127,33.2711,33.1968,33.2127,72468.5276
2007-09-07 11:05:00,62.57,62.62,62.54,62.59,100273.6726874658,33.2127,33.2393,33.1968,33.2234,100273.6727
2007-09-07 11:10:00,62.59,62.62,62.46,62.47,61959.49644225506,33.2234,33.2393,33.1543,33.1597,61959.4964
2007-09-07 11:15:00,62.46,62.57,62.44,62.47,82430.21346469622,33.1543,33.2127,33.1437,33.1597,82430.2135
2007-09-07 11:20:00,62.48,62.48,62.37,62.38,101915.70881226052,33.165,33.165,33.1066,33.1119,101915.7088
2007-09-07 11:25:00,62.41,62.47,62.38,62.46,94909.6880131363,33.1278,33.1597,33.1119,33.1543,94909.688
2007-09-07 11:30:00,62.47,62.54,62.42,62.49,100930.4871373837,33.1597,33.1968,33.1331,33.1703,100930.4871
2007-09-07 11:35:00,62.49,62.54,62.46,62.52,77504.10509031199,33.1703,33.1968,33.1543,33.1862,77504.1051
2007-09-07 11:40:00,62.52,62.69,62.52,62.67,130706.07553366174,33.1862,33.2764,33.1862,33.2658,130706.0755
2007-09-07 11:45:00,62.68,62.89,62.67,62.86,127312.53420908592,33.2711,33.3826,33.2658,33.3667,127312.5342
2007-09-07 11:50:00,62.88,63.05,62.85,63.03,125779.96715927753,33.3773,33.4675,33.3614,33.4569,125779.9672
2007-09-07 11:55:00,63.03,63.12,62.99,63.11,137055.2818828681,33.4569,33.5047,33.4357,33.4994,137055.2819
2007-09-07 12:00:00,63.11,63.21,63.03,63.07,101258.89436234265,33.4994,33.5525,33.4569,33.4781,101258.8944
2007-09-07 12:05:00,63.07,63.08,62.99,63.03,62397.37274220033,33.4781,33.4834,33.4357,33.4569,62397.3727
2007-09-07 12:10:00,63.03,63.16,63.03,63.1,138149.97263273125,33.4569,33.5259,33.4569,33.4941,138149.9726
2007-09-07 12:15:00,63.09,63.1,63.02,63.06,56267.10454296661,33.4888,33.4941,33.4516,33.4728,56267.1045
2007-09-07 12:20:00,63.08,63.33,63.05,63.28,100164.20361247948,33.4834,33.6162,33.4675,33.5896,100164.2036
2007-09-07 12:25:00,63.29,63.46,63.28,63.46,67651.88834154351,33.5949,33.6852,33.5896,33.6852,67651.8883
2007-09-07 12:30:00,63.46,63.58,63.44,63.53,71264.36781609195,33.6852,33.7489,33.6745,33.7223,71264.3678
2007-09-07 12:35:00,63.53,63.59,63.5,63.53,56267.10454296661,33.7223,33.7542,33.7064,33.7223,56267.1045
2007-09-07 12:40:00,63.53,63.62,63.46,63.52,76518.88341543515,33.7223,33.7701,33.6852,33.717,76518.8834
2007-09-07 12:45:00,63.52,63.57,63.47,63.49,66885.6048166393,33.717,33.7435,33.6905,33.7011,66885.6048
2007-09-07 12:50:00,63.49,63.63,63.48,63.57,120744.38970990696,33.7011,33.7754,33.6958,33.7435,120744.3897
2007-09-07 12:55:00,63.58,63.63,63.48,63.6,73891.62561576355,33.7489,33.7754,33.6958,33.7595,73891.6256
2007-09-07 13:00:00,63.6,63.7,63.53,63.56,70826.49151614669,33.7595,33.8125,33.7223,33.7382,70826.4915
2007-09-07 13:05:00,63.56,63.81,63.52,63.79,55062.944718117134,33.7382,33.8709,33.717,33.8603,55062.9447
2007-09-07 13:10:00,63.8,63.86,63.72,63.84,111767.925561029,33.8656,33.8975,33.8232,33.8869,111767.9256
2007-09-07 13:15:00,63.84,63.84,63.7,63.78,67980.29556650246,33.8869,33.8869,33.8125,33.855,67980.2956
2007-09-07 13:20:00,63.76,63.79,63.59,63.69,102572.52326217844,33.8444,33.8603,33.7542,33.8072,102572.5233
2007-09-07 13:25:00,63.68,63.83,63.64,63.75,79584.01751505201,33.8019,33.8816,33.7807,33.8391,79584.0175
2007-09-07 13:30:00,63.73,63.88,63.72,63.84,76081.00711548988,33.8285,33.9081,33.8232,33.8869,76081.0071
2007-09-07 13:35:00,63.84,63.84,63.53,63.57,98303.2293377121,33.8869,33.8869,33.7223,33.7435,98303.2293
2007-09-07 13:40:00,63.55,63.63,63.4,63.4,73234.81116584565,33.7329,33.7754,33.6533,33.6533,73234.8112
2007-09-07 13:45:00,63.4,63.61,63.35,63.6,59660.64586754242,33.6533,33.7648,33.6268,33.7595,59660.6459
2007-09-07 13:50:00,63.59,63.64,63.56,63.63,41488.7794198139,33.7542,33.7807,33.7382,33.7754,41488.7794
2007-09-07 13:55:00,63.64,63.71,63.52,63.53,47619.04761904762,33.7807,33.8179,33.717,33.7223,47619.0476
2007-09-07 14:00:00,63.53,63.54,63.41,63.52,93596.0591133005,33.7223,33.7276,33.6586,33.717,93596.0591
2007-09-07 14:05:00,63.52,63.66,63.51,63.63,76190.4761904762,33.717,33.7913,33.7117,33.7754,76190.4762
2007-09-07 14:10:00,63.63,63.75,63.55,63.73,109031.1986863711,33.7754,33.8391,33.7329,33.8285,109031.1987
2007-09-07 14:15:00,63.73,63.73,63.59,63.63,80350.30103995622,33.8285,33.8285,33.7542,33.7754,80350.301
2007-09-07 14:20:00,63.64,63.66,63.52,63.63,69512.8626163109,33.7807,33.7913,33.717,33.7754,69512.8626
2007-09-07 14:25:00,63.63,63.73,63.56,63.58,95019.1570881226,33.7754,33.8285,33.7382,33.7489,95019.1571
2007-09-07 14:30:00,63.57,63.61,63.41,63.46,104324.0284619595,33.7435,33.7648,33.6586,33.6852,104324.0285
2007-09-07 14:35:00,63.47,63.48,63.4,63.41,89655.1724137931,33.6905,33.6958,33.6533,33.6586,89655.1724
2007-09-07 14:40:00,63.42,63.42,63.32,63.34,91954.02298850576,33.6639,33.6639,33.6108,33.6215,91954.023
2007-09-07 14:45:00,63.35,63.44,63.3,63.34,92063.49206349209,33.6268,33.6745,33.6002,33.6215,92063.4921
2007-09-07 14:50:00,63.34,63.39,63.24,63.24,80131.36288998359,33.6215,33.648,33.5684,33.5684,80131.3629
2007-09-07 14:55:00,63.24,63.24,62.96,62.97,142528.7356321839,33.5684,33.5684,33.4198,33.4251,142528.7356
2007-09-07 15:00:00,62.97,63.12,62.94,63.11,111001.6420361248,33.4251,33.5047,33.4091,33.4994,111001.642
2007-09-07 15:05:00,63.12,63.2,63.09,63.17,91625.6157635468,33.5047,33.5471,33.4888,33.5312,91625.6158
2007-09-07 15:10:00,63.17,63.26,63.13,63.23,69074.98631636563,33.5312,33.579,33.51,33.5631,69074.9863
2007-09-07 15:15:00,63.24,63.3,63.13,63.22,94800.21893814998,33.5684,33.6002,33.51,33.5578,94800.2189
2007-09-07 15:20:00,63.22,63.22,63.01,63.03,216201.4230979748,33.5578,33.5578,33.4463,33.4569,216201.4231
2007-09-07 15:25:00,63.03,63.06,62.8,62.81,138587.8489326765,33.4569,33.4728,33.3348,33.3401,138587.8489
2007-09-07 15:30:00,62.81,63.03,62.8,62.98,124247.40010946908,33.3401,33.4569,33.3348,33.4304,124247.4001
2007-09-07 15:35:00,62.97,63.1,62.85,62.9,179529.28297755885,33.4251,33.4941,33.3614,33.3879,179529.283
2007-09-07 15:40:00,62.91,63.1,62.83,62.96,177011.49425287358,33.3932,33.4941,33.3507,33.4198,177011.4943
2007-09-07 15:45:00,62.97,63.19,62.96,63.1,185112.20580186092,33.4251,33.5418,33.4198,33.4941,185112.2058
2007-09-07 15:50:00,63.09,63.42,63.0,63.4,197372.7422003284,33.4888,33.6639,33.441,33.6533,197372.7422
2007-09-07 15:55:00,63.41,63.5,63.31,63.33,239627.80514504653,33.6586,33.7064,33.6055,33.6162,239627.8051
2007-09-10 09:30:00,63.21,63.29,62.71,62.79,115599.34318555008,33.5525,33.5949,33.287,33.3295,115599.3432
2007-09-10 09:35:00,62.84,63.12,62.76,63.01,92720.30651340996,33.3561,33.5047,33.3136,33.4463,92720.3065
2007-09-10 09:40:00,62.99,63.14,62.8,63.12,143951.83360700603,33.4357,33.5153,33.3348,33.5047,143951.8336
2007-09-10 09:45:00,63.12,63.18,62.86,63.14,75862.06896551725,33.5047,33.5365,33.3667,33.5153,75862.069
2007-09-10 09:50:00,63.15,63.15,62.77,62.89,92501.36836343732,33.5206,33.5206,33.3189,33.3826,92501.3684
2007-09-10 09:55:00,62.89,63.1,62.81,62.93,113957.30706075534,33.3826,33.4941,33.3401,33.4038,113957.3071
2007-09-10 10:00:00,62.95,63.08,62.9,63.01,71045.42966611932,33.4144,33.4834,33.3879,33.4463,71045.4297
2007-09-10 10:05:00,63.01,63.03,62.67,62.67,140777.23043240284,33.4463,33.4569,33.2658,33.2658,140777.2304
2007-09-10 10:10:00,62.68,62.74,62.5,62.52,146031.74603174604,33.2711,33.303,33.1756,33.1862,146031.746
2007-09-10 10:15:00,62.52,62.52,62.16,62.34,235577.4493705528,33.1862,33.1862,32.9951,33.0906,235577.4494
2007-09-10 10:20:00,62.35,62.39,62.15,62.25,141543.51395730706,33.096,33.1172,32.9898,33.0429,141543.514
2007-09-10 10:25:00,62.25,62.27,62.03,62.03,164969.89600437877,33.0429,33.0535,32.9261,32.9261,164969.896
2007-09-10 10:30:00,62.03,62.14,61.95,62.06,124794.74548440066,32.9261,32.9845,32.8836,32.942,124794.7455
2007-09-10 10:35:00,62.07,62.1,61.68,61.87,225287.3563218391,32.9473,32.9633,32.7403,32.8412,225287.3563
2007-09-10 10:40:00,61.87,61.91,61.59,61.63,170552.8188286809,32.8412,32.8624,32.6925,32.7138,170552.8188
2007-09-10 10:45:00,61.63,61.81,61.62,61.78,107279.69348659004,32.7138,32.8093,32.7085,32.7934,107279.6935
2007-09-10 10:50:00,61.78,61.82,61.66,61.73,142966.6119321292,32.7934,32.8146,32.7297,32.7669,142966.6119
2007-09-10 10:55:00,61.73,61.79,61.58,61.78,119430.76081007117,32.7669,32.7987,32.6872,32.7934,119430.7608
2007-09-10 11:00:00,61.76,61.78,61.52,61.63,152928.29775588398,32.7828,32.7934,32.6554,32.7138,152928.2978
2007-09-10 11:05:00,61.65,61.73,61.52,61.58,67214.01204159825,32.7244,32.7669,32.6554,32.6872,67214.012
2007-09-10 11:10:00,61.59,61.65,61.33,61.34,94362.3426382047,32.6925,32.7244,32.5545,32.5598,94362.3426
2007-09-10 11:15:00,61.33,61.39,61.11,61.2,165079.3650793651,32.5545,32.5864,32.4378,32.4855,165079.3651
2007-09-10 11:20:00,61.19,61.34,61.17,61.32,100054.73453749316,32.4802,32.5598,32.4696,32.5492,100054.7345
2007-09-10 11:25:00,61.32,61.45,61.3,61.41,61521.6201423098,32.5492,32.6182,32.5386,32.597,61521.6201
2007-09-10 11:30:00,61.41,61.52,61.31,61.48,57361.795292829775,32.597,32.6554,32.5439,32.6342,57361.7953
2007-09-10 11:35:00,61.48,61.62,61.37,61.59,67104.54296661193,32.6342,32.7085,32.5758,32.6925,67104.543
2007-09-10 11:40:00,61.59,61.83,61.58,61.72,146907.49863163658,32.6925,32.8199,32.6872,32.7615,146907.4986
2007-09-10 11:45:00,61.71,61.72,61.58,61.69,55610.29009304872,32.7562,32.7615,32.6872,32.7456,55610.2901
2007-09-10 11:50:00,61.69,61.74,61.65,61.73,44116.03721948549,32.7456,32.7722,32.7244,32.7669,44116.0372
2007-09-10 11:55:00,61.73,61.82,61.67,61.75,67432.95019157088,32.7669,32.8146,32.735,32.7775,67432.9502
2007-09-10 12:00:00,61.75,61.83,61.73,61.75,72796.93486590039,32.7775,32.8199,32.7669,32.7775,72796.9349
2007-09-10 12:05:00,61.74,61.78,61.63,61.72,47947.45484400657,32.7722,32.7934,32.7138,32.7615,47947.4548
2007-09-10 12:10:00,61.72,61.74,61.63,61.66,22988.50574712644,32.7615,32.7722,32.7138,32.7297,22988.5057
2007-09-10 12:15:00,61.67,61.72,61.62,61.7,20032.840722495897,32.735,32.7615,32.7085,32.7509,20032.8407
2007-09-10 12:20:00,61.71,61.8,61.69,61.77,40722.49589490969,32.7562,32.804,32.7456,32.7881,40722.4959
2007-09-10 12:25:00,61.78,61.85,61.69,61.69,35139.57307060756,32.7934,32.8306,32.7456,32.7456,35139.5731
2007-09-10 12:30:00,61.7,61.73,61.57,61.58,38533.114395183366,32.7509,32.7669,32.6819,32.6872,38533.1144
2007-09-10 12:35:00,61.6,61.7,61.54,61.63,26382.047071702244,32.6979,32.7509,32.666,32.7138,26382.0471
2007-09-10 12:40:00,61.63,61.71,61.63,61.7,20580.18609742748,32.7138,32.7562,32.7138,32.7509,20580.1861
2007-09-10 12:45:00,61.68,61.73,61.62,61.71,40613.026819923376,32.7403,32.7669,32.7085,32.7562,40613.0268
2007-09-10 12:50:00,61.71,61.72,61.58,61.69,19923.37164750958,32.7562,32.7615,32.6872,32.7456,19923.3716
2007-09-10 12:55:00,61.68,61.73,61.66,61.71,28133.552271483302,32.7403,32.7669,32.7297,32.7562,28133.5523
2007-09-10 13:00:00,61.7,61.71,61.53,61.53,57252.32621784346,32.7509,32.7562,32.6607,32.6607,57252.3262
2007-09-10 13:05:00,61.55,61.58,61.5,61.52,81992.33716475096,32.6713,32.6872,32.6448,32.6554,81992.3372
2007-09-10 13:10:00,61.51,61.51,61.4,61.47,74220.0328407225,32.6501,32.6501,32.5917,32.6288,74220.0328
2007-09-10 13:15:00,61.47,61.69,61.46,61.69,51450.465243568695,32.6288,32.7456,32.6235,32.7456,51450.4652
2007-09-10 13:20:00,61.7,61.72,61.61,61.67,66666.66666666667,32.7509,32.7615,32.7032,32.735,66666.6667
2007-09-10 13:25:00,61.66,61.75,61.61,61.7,42692.93924466339,32.7297,32.7775,32.7032,32.7509,42692.9392
2007-09-10 13:30:00,61.7,61.82,61.67,61.81,63929.93979200876,32.7509,32.8146,32.735,32.8093,63929.9398
2007-09-10 13:35:00,61.82,61.84,61.77,61.82,29885.05747126437,32.8146,32.8252,32.7881,32.8146,29885.0575
2007-09-10 13:40:00,61.81,61.84,61.75,61.83,29228.243021346472,32.8093,32.8252,32.7775,32.8199,29228.243
2007-09-10 13:45:00,61.83,61.83,61.68,61.74,66447.72851669404,32.8199,32.8199,32.7403,32.7722,66447.7285
2007-09-10 13:50:00,61.75,61.8,61.59,61.61,56923.91899288452,32.7775,32.804,32.6925,32.7032,56923.919
2007-09-10 13:55:00,61.62,61.69,61.52,61.55,43130.81554460865,32.7085,32.7456,32.6554,32.6713,43130.8155
2007-09-10 14:00:00,61.58,61.6,61.5,61.52,19485.495347564312,32.6872,32.6979,32.6448,32.6554,19485.4953
2007-09-10 14:05:00,61.52,61.66,61.43,61.65,50903.11986863711,32.6554,32.7297,32.6076,32.7244,50903.1199
2007-09-10 14:10:00,61.64,61.94,61.64,61.93,78051.45046524357,32.7191,32.8783,32.7191,32.873,78051.4505
2007-09-10 14:15:00,61.93,61.97,61.86,61.97,84729.06403940887,32.873,32.8942,32.8359,32.8942,84729.064
2007-09-10 14:20:00,61.96,62.05,61.9,62.04,90859.3322386426,32.8889,32.9367,32.8571,32.9314,90859.3322
2007-09-10 14:25:00,62.04,62.26,62.01,62.23,173289.5457033388,32.9314,33.0482,32.9155,33.0323,173289.5457
2007-09-10 14:30:00,62.25,62.27,62.14,62.21,130268.19923371648,33.0429,33.0535,32.9845,33.0216,130268.1992
2007-09-10 14:35:00,62.2,62.22,62.07,62.12,133333.33333333334,33.0163,33.027,32.9473,32.9739,133333.3333
2007-09-10 14:40:00,62.11,62.14,61.99,62.13,70826.49151614669,32.9686,32.9845,32.9049,32.9792,70826.4915
2007-09-10 14:45:00,62.14,62.22,62.09,62.12,114066.77613574166,32.9845,33.027,32.9579,32.9739,114066.7761
2007-09-10 14:50:00,62.12,62.2,62.04,62.08,98412.69841269842,32.9739,33.0163,32.9314,32.9526,98412.6984
2007-09-10 14:55:00,62.09,62.18,62.07,62.16,49370.552818828684,32.9579,33.0057,32.9473,32.9951,49370.5528
2007-09-10 15:00:00,62.16,62.19,61.97,61.97,47619.04761904762,32.9951,33.011,32.8942,32.8942,47619.0476
2007-09-10 15:05:00,62.0,62.36,61.99,62.35,144718.11713191023,32.9102,33.1013,32.9049,33.096,144718.1171
2007-09-10 15:10:00,62.35,62.47,62.08,62.08,216201.4230979748,33.096,33.1597,32.9526,32.9526,216201.4231
2007-09-10 15:15:00,62.08,62.36,62.08,62.22,78817.73399014778,32.9526,33.1013,32.9526,33.027,78817.734
2007-09-10 15:20:00,62.22,62.57,62.21,62.56,153366.17405582924,33.027,33.2127,33.0216,33.2074,153366.1741
2007-09-10 15:25:00,62.56,62.57,62.36,62.39,109250.13683634374,33.2074,33.2127,33.1013,33.1172,109250.1368
2007-09-10 15:30:00,62.39,62.55,62.35,62.45,80240.8319649699,33.1172,33.2021,33.096,33.149,80240.832
2007-09-10 15:35:00,62.45,62.47,62.24,62.31,136945.81280788177,33.149,33.1597,33.0376,33.0747,136945.8128
2007-09-10 15:40:00,62.32,62.35,62.13,62.16,141981.39025725232,33.08,33.096,32.9792,32.9951,141981.3903
2007-09-10 15:45:00,62.16,62.26,62.07,62.11,137383.68910782706,32.9951,33.0482,32.9473,32.9686,137383.6891
2007-09-10 15:50:00,62.12,62.22,62.05,62.09,133990.14778325125,32.9739,33.027,32.9367,32.9579,133990.1478
2007-09-10 15:55:00,62.1,62.22,62.02,62.09,170552.8188286809,32.9633,33.027,32.9208,32.9579,170552.8188
2007-09-11 09:30:00,62.16,62.37,62.15,62.24,141434.04488232074,32.9951,33.1066,32.9898,33.0376,141434.0449
2007-09-11 09:35:00,62.27,62.33,62.12,62.21,162452.1072796935,33.0535,33.0853,32.9739,33.0216,162452.1073
2007-09-11 09:40:00,62.22,62.35,62.12,62.34,190585.6595511768,33.027,33.096,32.9739,33.0906,190585.6596
2007-09-11 09:45:00,62.33,62.36,62.21,62.27,85714.28571428572,33.0853,33.1013,33.0216,33.0535,85714.2857
2007-09-11 09:50:00,62.29,62.4,62.16,62.17,83087.02791461413,33.0641,33.1225,32.9951,33.0004,83087.0279
2007-09-11 09:55:00,62.17,62.21,61.9,61.95,139682.53968253967,33.0004,33.0216,32.8571,32.8836,139682.5397
2007-09-11 10:00:00,61.94,62.01,61.83,61.85,157744.9370552819,32.8783,32.9155,32.8199,32.8306,157744.9371
2007-09-11 10:05:00,61.85,61.94,61.42,61.45,255391.3519430761,32.8306,32.8783,32.6023,32.6182,255391.3519
2007-09-11 10:10:00,61.45,61.46,61.18,61.23,230870.27914614123,32.6182,32.6235,32.4749,32.5015,230870.2791
2007-09-11 10:15:00,61.22,61.41,61.15,61.18,156431.30815544608,32.4961,32.597,32.459,32.4749,156431.3082
2007-09-11 10:20:00,61.2,61.25,61.15,61.2,254844.0065681445,32.4855,32.5121,32.459,32.4855,254844.0066
2007-09-11 10:25:00,61.2,61.37,61.19,61.27,180842.91187739465,32.4855,32.5758,32.4802,32.5227,180842.9119
2007-09-11 10:30:00,61.26,61.31,61.18,61.3,151286.26163108923,32.5174,32.5439,32.4749,32.5386,151286.2616
2007-09-11 10:35:00,61.29,61.4,61.26,61.37,141871.92118226603,32.5333,32.5917,32.5174,32.5758,141871.9212
2007-09-11 10:40:00,61.37,61.48,61.3,61.45,140996.16858237548,32.5758,32.6342,32.5386,32.6182,140996.1686
2007-09-11 10:45:00,61.45,61.51,61.2,61.47,148987.4110563766,32.6182,32.6501,32.4855,32.6288,148987.4111
2007-09-11 10:50:00,61.48,61.66,61.48,61.52,83305.96606458676,32.6342,32.7297,32.6342,32.6554,83305.9661
2007-09-11 10:55:00,61.53,61.58,61.39,61.42,67870.82649151616,32.6607,32.6872,32.5864,32.6023,67870.8265
2007-09-11 11:00:00,61.41,61.56,61.34,61.56,82758.62068965517,32.597,32.6766,32.5598,32.6766,82758.6207
2007-09-11 11:05:00,61.57,61.59,61.41,61.41,93924.46633825944,32.6819,32.6925,32.597,32.597,93924.4663
2007-09-11 11:10:00,61.41,61.42,61.2,61.25,88888.88888888889,32.597,32.6023,32.4855,32.5121,88888.8889
2007-09-11 11:15:00,61.25,61.36,61.19,61.34,118555.00821018063,32.5121,32.5705,32.4802,32.5598,118555.0082
2007-09-11 11:20:00,61.34,61.53,61.34,61.52,76737.82156540778,32.5598,32.6607,32.5598,32.6554,76737.8216
2007-09-11 11:25:00,61.52,61.72,61.42,61.65,94800.21893814998,32.6554,32.7615,32.6023,32.7244,94800.2189
2007-09-11 11:30:00,61.65,61.66,61.45,61.51,87356.32183908047,32.7244,32.7297,32.6182,32.6501,87356.3218
2007-09-11 11:35:00,61.5,61.53,61.34,61.38,86808.97646414889,32.6448,32.6607,32.5598,32.5811,86808.9765
2007-09-11 11:40:00,61.37,61.39,61.29,61.29,78160.9195402299,32.5758,32.5864,32.5333,32.5333,78160.9195
2007-09-11 11:45:00,61.28,61.36,61.24,61.28,86699.50738916257,32.528,32.5705,32.5068,32.528,86699.5074
2007-09-11 11:50:00,61.27,61.41,61.21,61.34,102134.64696223318,32.5227,32.597,32.4908,32.5598,102134.647
2007-09-11 11:55:00,61.33,61.45,61.27,61.45,70826.49151614669,32.5545,32.6182,32.5227,32.6182,70826.4915
2007-09-11 12:00:00,61.45,61.49,61.4,61.44,113081.5544608648,32.6182,32.6395,32.5917,32.6129,113081.5545
2007-09-11 12:05:00,61.43,61.48,61.22,61.27,126108.37438423646,32.6076,32.6342,32.4961,32.5227,126108.3744
2007-09-11 12:10:00,61.28,61.29,61.18,61.2,69403.39354132458,32.528,32.5333,32.4749,32.4855,69403.3935
2007-09-11 12:15:00,61.2,61.3,61.18,61.24,54077.72304324029,32.4855,32.5386,32.4749,32.5068,54077.723
2007-09-11 12:20:00,61.26,61.32,61.24,61.27,54515.59934318555,32.5174,32.5492,32.5068,32.5227,54515.5993
2007-09-11 12:25:00,61.25,61.27,61.14,61.14,60536.39846743296,32.5121,32.5227,32.4537,32.4537,60536.3985
2007-09-11 12:30:00,61.14,61.21,61.13,61.18,71264.36781609195,32.4537,32.4908,32.4484,32.4749,71264.3678
2007-09-11 12:35:00,61.18,61.24,61.04,61.15,129830.3229337712,32.4749,32.5068,32.4006,32.459,129830.3229
2007-09-11 12:40:00,61.15,61.2,61.14,61.18,46305.41871921183,32.459,32.4855,32.4537,32.4749,46305.4187
2007-09-11 12:45:00,61.17,61.18,61.09,61.13,63054.18719211823,32.4696,32.4749,32.4271,32.4484,63054.1872
2007-09-11 12:50:00,61.12,61.16,61.05,61.16,72906.4039408867,32.4431,32.4643,32.4059,32.4643,72906.4039
2007-09-11 12:55:00,61.16,61.18,61.05,61.07,71592.7750410509,32.4643,32.4749,32.4059,32.4165,71592.775
2007-09-11 13:00:00,61.07,61.07,60.96,60.97,100273.6726874658,32.4165,32.4165,32.3581,32.3634,100273.6727
2007-09-11 13:05:00,60.96,61.01,60.93,60.97,48932.67651888342,32.3581,32.3847,32.3422,32.3634,48932.6765
2007-09-11 13:10:00,60.97,60.98,60.79,60.79,110344.8275862069,32.3634,32.3687,32.2679,32.2679,110344.8276
2007-09-11 13:15:00,60.79,60.95,60.76,60.85,92720.30651340996,32.2679,32.3528,32.252,32.2997,92720.3065
2007-09-11 13:20:00,60.86,60.87,60.8,60.84,57909.14066776136,32.3051,32.3104,32.2732,32.2944,57909.1407
2007-09-11 13:25:00,60.85,61.04,60.82,60.92,60974.27476737822,32.2997,32.4006,32.2838,32.3369,60974.2748
2007-09-11 13:30:00,60.91,61.03,60.88,61.01,58018.60974274768,32.3316,32.3953,32.3157,32.3847,58018.6097
2007-09-11 13:35:00,61.01,61.09,60.93,61.02,65790.91406677614,32.3847,32.4271,32.3422,32.39,65790.9141
2007-09-11 13:40:00,61.03,61.11,60.99,61.1,126108.37438423646,32.3953,32.4378,32.3741,32.4324,126108.3744
2007-09-11 13:45:00,61.09,61.23,61.09,61.13,125123.1527093596,32.4271,32.5015,32.4271,32.4484,125123.1527
2007-09-11 13:50:00,61.13,61.14,60.84,60.88,145374.93158182813,32.4484,32.4537,32.2944,32.3157,145374.9316
2007-09-11 13:55:00,60.87,60.97,60.86,60.88,44882.32074438971,32.3104,32.3634,32.3051,32.3157,44882.3207
2007-09-11 14:00:00,60.89,61.15,60.83,61.12,119430.76081007117,32.321,32.459,32.2891,32.4431,119430.7608
2007-09-11 14:05:00,61.11,61.21,61.07,61.21,128078.81773399016,32.4378,32.4908,32.4165,32.4908,128078.8177
2007-09-11 14:10:00,61.22,61.23,60.83,60.97,121291.73508483854,32.4961,32.5015,32.2891,32.3634,121291.7351
2007-09-11 14:15:00,60.94,61.08,60.88,60.99,140229.88505747126,32.3475,32.4218,32.3157,32.3741,140229.8851
2007-09-11 14:20:00,60.99,61.14,60.99,61.14,54077.72304324029,32.3741,32.4537,32.3741,32.4537,54077.723
2007-09-11 14:25:00,61.14,61.35,61.12,61.32,120744.38970990696,32.4537,32.5651,32.4431,32.5492,120744.3897
2007-09-11 14:30:00,61.32,61.37,61.18,61.25,111001.6420361248,32.5492,32.5758,32.4749,32.5121,111001.642
2007-09-11 14:35:00,61.24,61.26,61.16,61.25,75752.59989053092,32.5068,32.5174,32.4643,32.5121,75752.5999
2007-09-11 14:40:00,61.25,61.36,61.23,61.36,82430.21346469622,32.5121,32.5705,32.5015,32.5705,82430.2135
2007-09-11 14:45:00,61.35,61.52,61.35,61.5,132238.64258347018,32.5651,32.6554,32.5651,32.6448,132238.6426
2007-09-11 14:50:00,61.49,61.57,61.46,61.52,143185.5500821018,32.6395,32.6819,32.6235,32.6554,143185.5501
2007-09-11 14:55:00,61.52,61.55,61.39,61.51,101039.95621237002,32.6554,32.6713,32.5864,32.6501,101039.9562
2007-09-11 15:00:00,61.52,61.56,61.43,61.51,78927.2030651341,32.6554,32.6766,32.6076,32.6501,78927.2031
2007-09-11 15:05:00,61.52,61.67,61.49,61.67,139354.13245758074,32.6554,32.735,32.6395,32.735,139354.1325
2007-09-11 15:10:00,61.67,61.99,61.67,61.94,194636.0153256705,32.735,32.9049,32.735,32.8783,194636.0153
2007-09-11 15:15:00,61.95,62.31,61.93,62.26,240613.02681992337,32.8836,33.0747,32.873,33.0482,240613.0268
2007-09-11 15:20:00,62.28,62.28,62.05,62.1,226600.9852216749,33.0588,33.0588,32.9367,32.9633,226600.9852
2007-09-11 15:25:00,62.1,62.24,62.1,62.14,106294.4718117132,32.9633,33.0376,32.9633,32.9845,106294.4718
2007-09-11 15:30:00,62.14,62.26,62.1,62.15,137821.56540777232,32.9845,33.0482,32.9633,32.9898,137821.5654
2007-09-11 15:35:00,62.15,62.16,61.83,62.0,184236.4532019705,32.9898,32.9951,32.8199,32.9102,184236.4532
2007-09-11 15:40:00,62.0,62.02,61.79,61.83,172851.66940339355,32.9102,32.9208,32.7987,32.8199,172851.6694
2007-09-11 15:45:00,61.82,61.82,61.62,61.64,132238.64258347018,32.8146,32.8146,32.7085,32.7191,132238.6426
2007-09-11 15:50:00,61.64,61.91,61.62,61.85,121839.08045977012,32.7191,32.8624,32.7085,32.8306,121839.0805
2007-09-11 15:55:00,61.85,61.97,61.75,61.94,191680.35030104,32.8306,32.8942,32.7775,32.8783,191680.3503
2007-09-12 09:30:00,61.94,61.94,61.3,61.49,209414.3404488232,32.8783,32.8783,32.5386,32.6395,209414.3404
2007-09-12 09:35:00,61.49,61.73,61.32,61.53,194198.13902572525,32.6395,32.7669,32.5492,32.6607,194198.139
2007-09-12 09:40:00,61.54,61.73,61.41,61.45,139135.1943076081,32.666,32.7669,32.597,32.6182,139135.1943
2007-09-12 09:45:00,61.45,61.7,61.42,61.55,274438.9709906951,32.6182,32.7509,32.6023,32.6713,274438.971
2007-09-12 09:50:00,61.56,61.94,61.53,61.63,206239.73727422004,32.6766,32.8783,32.6607,32.7138,206239.7373
2007-09-12 09:55:00,61.63,61.85,61.63,61.75,152599.890530925,32.7138,32.8306,32.7138,32.7775,152599.8905
2007-09-12 10:00:00,61.75,61.77,61.66,61.66,154132.45758073346,32.7775,32.7881,32.7297,32.7297,154132.4576
2007-09-12 10:05:00,61.67,61.83,61.64,61.8,167816.091954023,32.735,32.8199,32.7191,32.804,167816.092
2007-09-12 10:10:00,61.8,61.82,61.75,61.77,169896.004378763,32.804,32.8146,32.7775,32.7881,169896.0044
2007-09-12 10:15:00,61.77,61.77,61.36,61.45,251888.341543514,32.7881,32.7881,32.5705,32.6182,251888.3415
2007-09-12 10:20:00,61.47,61.74,61.41,61.62,155446.08648056924,32.6288,32.7722,32.597,32.7085,155446.0865
2007-09-12 10:25:00,61.62,61.81,61.62,61.79,94690.74986316366,32.7085,32.8093,32.7085,32.7987,94690.7499
2007-09-12 10:30:00,61.78,62.4,61.64,61.91,769458.1280788177,32.7934,33.1225,32.7191,32.8624,769458.1281
2007-09-12 10:35:00,61.93,61.93,61.42,61.61,290202.5177887247,32.873,32.873,32.6023,32.7032,290202.5178
2007-09-12 10:40:00,61.61,61.77,61.54,61.66,175807.3344280241,32.7032,32.7881,32.666,32.7297,175807.3344
2007-09-12 10:45:00,61.65,61.76,61.37,61.37,191899.2884510126,32.7244,32.7828,32.5758,32.5758,191899.2885
2007-09-12 10:50:00,61.37,61.52,61.14,61.21,238204.70717022443,32.5758,32.6554,32.4537,32.4908,238204.7072
2007-09-12 10:55:00,61.2,61.29,61.05,61.12,182813.3552271484,32.4855,32.5333,32.4059,32.4431,182813.3552
2007-09-12 11:00:00,61.13,61.29,60.94,60.94,207224.95894909688,32.4484,32.5333,32.3475,32.3475,207224.9589
2007-09-12 11:05:00,60.94,61.24,60.93,61.23,205582.9228243021,32.3475,32.5068,32.3422,32.5015,205582.9228
2007-09-12 11:10:00,61.23,61.33,61.04,61.13,162561.5763546798,32.5015,32.5545,32.4006,32.4484,162561.5764
2007-09-12 11:15:00,61.12,61.33,61.1,61.31,182484.9480021894,32.4431,32.5545,32.4324,32.5439,182484.948
2007-09-12 11:20:00,61.3,61.34,61.17,61.3,137383.68910782706,32.5386,32.5598,32.4696,32.5386,137383.6891
2007-09-12 11:25:00,61.3,61.41,61.23,61.26,161466.88560481663,32.5386,32.597,32.5015,32.5174,161466.8856
2007-09-12 11:30:00,61.27,61.48,61.24,61.47,156869.18445539137,32.5227,32.6342,32.5068,32.6288,156869.1845
2007-09-12 11:35:00,61.47,61.52,61.3,61.42,168035.03010399564,32.6288,32.6554,32.5386,32.6023,168035.0301
2007-09-12 11:40:00,61.42,61.43,61.12,61.17,177996.71592775045,32.6023,32.6076,32.4431,32.4696,177996.7159
2007-09-12 11:45:00,61.17,61.24,61.16,61.2,81007.11548987411,32.4696,32.5068,32.4643,32.4855,81007.1155
2007-09-12 11:50:00,61.2,61.23,61.02,61.11,134865.90038314176,32.4855,32.5015,32.39,32.4378,134865.9004
2007-09-12 11:55:00,61.12,61.16,60.93,61.01,173836.8910782704,32.4431,32.4643,32.3422,32.3847,173836.8911
2007-09-12 12:00:00,61.01,61.01,60.86,60.9,111439.51833607006,32.3847,32.3847,32.3051,32.3263,111439.5183
2007-09-12 12:05:00,60.91,61.19,60.91,61.07,113409.96168582376,32.3316,32.4802,32.3316,32.4165,113409.9617
2007-09-12 12:10:00,61.08,61.15,61.0,61.13,56704.98084291188,32.4218,32.459,32.3794,32.4484,56704.9808
2007-09-12 12:15:00,61.13,61.16,61.01,61.02,41817.18664477285,32.4484,32.4643,32.3847,32.39,41817.1866
2007-09-12 12:20:00,61.03,61.03,60.75,60.79,188286.8089764641,32.3953,32.3953,32.2467,32.2679,188286.809
2007-09-12 12:25:00,60.79,60.84,60.65,60.67,183360.70060207992,32.2679,32.2944,32.1936,32.2042,183360.7006
2007-09-12 12:30:00,60.67,60.85,60.65,60.84,122714.83305966064,32.2042,32.2997,32.1936,32.2944,122714.8331
2007-09-12 12:35:00,60.83,60.85,60.72,60.77,78270.3886152162,32.2891,32.2997,32.2307,32.2573,78270.3886
2007-09-12 12:40:00,60.77,60.98,60.71,60.81,186644.7728516694,32.2573,32.3687,32.2254,32.2785,186644.7729
2007-09-12 12:45:00,60.81,61.05,60.81,60.94,103667.2140120416,32.2785,32.4059,32.2785,32.3475,103667.214
2007-09-12 12:50:00,60.93,61.02,60.79,60.83,91187.73946360154,32.3422,32.39,32.2679,32.2891,91187.7395
2007-09-12 12:55:00,60.83,60.98,60.77,60.93,117460.31746031748,32.2891,32.3687,32.2573,32.3422,117460.3175
2007-09-12 13:00:00,60.93,61.09,60.9,60.96,222769.5675971538,32.3422,32.4271,32.3263,32.3581,222769.5676
2007-09-12 13:05:00,60.95,60.96,60.76,60.91,102572.52326217844,32.3528,32.3581,32.252,32.3316,102572.5233
2007-09-12 13:10:00,60.92,60.92,60.76,60.88,80021.89381499727,32.3369,32.3369,32.252,32.3157,80021.8938
2007-09-12 13:15:00,60.87,60.93,60.78,60.86,59441.70771756979,32.3104,32.3422,32.2626,32.3051,59441.7077
2007-09-12 13:20:00,60.84,60.88,60.78,60.82,66666.66666666667,32.2944,32.3157,32.2626,32.2838,66666.6667
2007-09-12 13:25:00,60.83,60.84,60.77,60.83,58347.01696770662,32.2891,32.2944,32.2573,32.2891,58347.017
2007-09-12 13:30:00,60.84,60.85,60.76,60.8,56376.57361795293,32.2944,32.2997,32.252,32.2732,56376.5736
2007-09-12 13:35:00,60.8,60.97,60.75,60.89,158730.15873015873,32.2732,32.3634,32.2467,32.321,158730.1587
2007-09-12 13:40:00,60.88,60.97,60.81,60.89,131034.4827586207,32.3157,32.3634,32.2785,32.321,131034.4828
2007-09-12 13:45:00,60.89,61.08,60.88,61.04,204050.3557744937,32.321,32.4218,32.3157,32.4006,204050.3558
2007-09-12 13:50:00,61.06,61.15,60.96,61.02,189053.0925013684,32.4112,32.459,32.3581,32.39,189053.0925
2007-09-12 13:55:00,61.0,61.09,60.88,60.96,123918.99288451012,32.3794,32.4271,32.3157,32.3581,123918.9929
2007-09-12 14:00:00,60.96,60.98,60.75,60.82,151943.0760810071,32.3581,32.3687,32.2467,32.2838,151943.0761
2007-09-12 14:05:00,60.79,60.89,60.64,60.88,202517.7887246853,32.2679,32.321,32.1883,32.3157,202517.7887
2007-09-12 14:10:00,60.88,61.18,60.75,61.07,569786.5353037767,32.3157,32.4749,32.2467,32.4165,569786.5353
2007-09-12 14:15:00,61.07,61.52,61.02,61.37,355883.9627805145,32.4165,32.6554,32.39,32.5758,355883.9628
2007-09-12 14:20:00,61.39,61.52,61.31,61.48,148330.59660645868,32.5864,32.6554,32.5439,32.6342,148330.5966
2007-09-12 14:25:00,61.47,61.57,61.33,61.4,152599.890530925,32.6288,32.6819,32.5545,32.5917,152599.8905
2007-09-12 14:30:00,61.4,61.63,61.39,61.62,119102.3535851122,32.5917,32.7138,32.5864,32.7085,119102.3536
2007-09-12 14:35:00,61.63,61.65,61.3,61.39,174712.64367816094,32.7138,32.7244,32.5386,32.5864,174712.6437
2007-09-12 14:40:00,61.39,61.41,61.31,61.38,89764.64148877942,32.5864,32.597,32.5439,32.5811,89764.6415
2007-09-12 14:45:00,61.36,61.42,61.29,61.37,117022.4411603722,32.5705,32.6023,32.5333,32.5758,117022.4412
2007-09-12 14:50:00,61.38,61.48,61.3,61.3,79802.95566502464,32.5811,32.6342,32.5386,32.5386,79802.9557
2007-09-12 14:55:00,61.3,61.39,61.28,61.39,66228.7903667214,32.5386,32.5864,32.528,32.5864,66228.7904
2007-09-12 15:00:00,61.4,61.42,61.26,61.3,80240.8319649699,32.5917,32.6023,32.5174,32.5386,80240.832
2007-09-12 15:05:00,61.3,61.32,60.88,60.88,245977.0114942529,32.5386,32.5492,32.3157,32.3157,245977.0115
2007-09-12 15:10:00,60.88,61.07,60.88,60.99,156102.90093048714,32.3157,32.4165,32.3157,32.3741,156102.9009
2007-09-12 15:15:00,60.99,61.13,60.95,61.11,126874.65790914067,32.3741,32.4484,32.3528,32.4378,126874.6579
2007-09-12 15:20:00,61.11,61.16,61.02,61.14,150410.5090311987,32.4378,32.4643,32.39,32.4537,150410.509
2007-09-12 15:25:00,61.15,61.15,60.98,60.99,127422.00328407226,32.459,32.459,32.3687,32.3741,127422.0033
2007-09-12 15:30:00,60.99,61.07,60.88,61.02,137164.7509578544,32.3741,32.4165,32.3157,32.39,137164.751
2007-09-12 15:35:00,61.02,61.03,60.88,60.96,108921.72961138478,32.39,32.3953,32.3157,32.3581,108921.7296
2007-09-12 15:40:00,60.96,61.13,60.96,60.99,160481.6639299398,32.3581,32.4484,32.3581,32.3741,160481.6639
2007-09-12 15:45:00,60.99,61.08,60.97,60.99,173617.95292829775,32.3741,32.4218,32.3634,32.3741,173617.9529
2007-09-12 15:50:00,60.99,61.02,60.93,60.93,227257.7996715928,32.3741,32.39,32.3422,32.3422,227257.7997
2007-09-12 15:55:00,60.93,60.98,60.85,60.94,411275.3147235906,32.3422,32.3687,32.2997,32.3475,411275.3147
2007-09-13 09:30:00,61.18,61.88,61.18,61.87,248604.26929392447,32.4749,32.8465,32.4749,32.8412,248604.2693
2007-09-13 09:35:00,61.85,62.03,61.84,61.99,296004.3787629995,32.8306,32.9261,32.8252,32.9049,296004.3788
2007-09-13 09:40:00,62.01,62.07,61.91,61.94,227476.73782156545,32.9155,32.9473,32.8624,32.8783,227476.7378
2007-09-13 09:45:00,61.93,61.95,61.71,61.75,218719.2118226601,32.873,32.8836,32.7562,32.7775,218719.2118
2007-09-13 09:50:00,61.75,62.12,61.75,61.98,234154.35139573072,32.7775,32.9739,32.7775,32.8996,234154.3514
2007-09-13 09:55:00,61.96,62.06,61.96,62.05,161247.94745484402,32.8889,32.942,32.8889,32.9367,161247.9475
2007-09-13 10:00:00,62.04,62.27,62.03,62.27,314176.245210728,32.9314,33.0535,32.9261,33.0535,314176.2452
2007-09-13 10:05:00,62.26,62.37,62.23,62.36,257471.2643678161,33.0482,33.1066,33.0323,33.1013,257471.2644
2007-09-13 10:10:00,62.36,62.41,62.34,62.38,172632.7312534209,33.1013,33.1278,33.0906,33.1119,172632.7313
2007-09-13 10:15:00,62.37,62.57,62.36,62.56,209195.4022988506,33.1066,33.2127,33.1013,33.2074,209195.4023
2007-09-13 10:20:00,62.56,62.7,62.56,62.65,306294.4718117132,33.2074,33.2817,33.2074,33.2552,306294.4718
2007-09-13 10:25:00,62.66,62.77,62.64,62.75,206896.551724138,33.2605,33.3189,33.2499,33.3083,206896.5517
2007-09-13 10:30:00,62.76,62.8,62.57,62.58,293377.1209633279,33.3136,33.3348,33.2127,33.218,293377.121
2007-09-13 10:35:00,62.58,62.62,62.45,62.45,201204.15982484948,33.218,33.2393,33.149,33.149,201204.1598
2007-09-13 10:40:00,62.45,62.45,62.21,62.39,196496.9896004379,33.149,33.149,33.0216,33.1172,196496.9896
2007-09-13 10:45:00,62.39,62.48,62.37,62.47,84838.53311439519,33.1172,33.165,33.1066,33.1597,84838.5331
2007-09-13 10:50:00,62.47,62.71,62.47,62.69,148768.47290640394,33.1597,33.287,33.1597,33.2764,148768.4729
2007-09-13 10:55:00,62.7,62.72,62.58,62.64,102244.11603721949,33.2817,33.2924,33.218,33.2499,102244.116
2007-09-13 11:00:00,62.65,62.79,62.64,62.78,137493.15818281335,33.2552,33.3295,33.2499,33.3242,137493.1582
2007-09-13 11:05:00,62.77,62.79,62.69,62.76,119102.3535851122,33.3189,33.3295,33.2764,33.3136,119102.3536
2007-09-13 11:10:00,62.76,62.76,62.44,62.62,230979.74822112755,33.3136,33.3136,33.1437,33.2393,230979.7482
2007-09-13 11:15:00,62.62,62.75,62.57,62.57,114833.05966064589,33.2393,33.3083,33.2127,33.2127,114833.0597
2007-09-13 11:20:00,62.55,62.77,62.5,62.7,106513.40996168584,33.2021,33.3189,33.1756,33.2817,106513.41
2007-09-13 11:25:00,62.68,62.75,62.58,62.71,79255.61029009306,33.2711,33.3083,33.218,33.287,79255.6103
2007-09-13 11:30:00,62.71,62.95,62.71,62.83,162671.04542966612,33.287,33.4144,33.287,33.3507,162671.0454
2007-09-13 11:35:00,62.83,62.85,62.58,62.62,79584.01751505201,33.3507,33.3614,33.218,33.2393,79584.0175
2007-09-13 11:40:00,62.62,62.85,62.57,62.82,127203.06513409964,33.2393,33.3614,33.2127,33.3454,127203.0651
2007-09-13 11:45:00,62.83,62.97,62.83,62.92,142857.14285714287,33.3507,33.4251,33.3507,33.3985,142857.1429
2007-09-13 11:50:00,62.92,62.99,62.84,62.97,125451.55993431856,33.3985,33.4357,33.3561,33.4251,125451.5599
2007-09-13 11:55:00,62.98,62.99,62.91,62.95,94909.6880131363,33.4304,33.4357,33.3932,33.4144,94909.688
2007-09-13 12:00:00,62.98,62.99,62.83,62.88,76956.75971538041,33.4304,33.4357,33.3507,33.3773,76956.7597
2007-09-13 12:05:00,62.87,62.91,62.8,62.85,67104.54296661193,33.372,33.3932,33.3348,33.3614,67104.543
2007-09-13 12:10:00,62.82,62.87,62.77,62.84,41379.31034482759,33.3454,33.372,33.3189,33.3561,41379.3103
2007-09-13 12:15:00,62.85,62.94,62.82,62.82,35030.10399562124,33.3614,33.4091,33.3454,33.3454,35030.104
2007-09-13 12:20:00,62.81,62.94,62.75,62.9,57033.38806787083,33.3401,33.4091,33.3083,33.3879,57033.3881
2007-09-13 12:25:00,62.9,62.91,62.83,62.89,35358.511220580185,33.3879,33.3932,33.3507,33.3826,35358.5112
2007-09-13 12:30:00,62.89,62.9,62.84,62.89,36343.73289545703,33.3826,33.3879,33.3561,33.3826,36343.7329
2007-09-13 12:35:00,62.87,62.94,62.87,62.91,33607.00602079913,33.372,33.4091,33.372,33.3932,33607.006
2007-09-13 12:40:00,62.91,63.0,62.91,62.98,68527.64094143405,33.3932,33.441,33.3932,33.4304,68527.6409
2007-09-13 12:45:00,62.99,63.08,62.99,63.02,117898.19376026271,33.4357,33.4834,33.4357,33.4516,117898.1938
2007-09-13 12:50:00,63.02,63.08,63.01,63.05,74438.97099069513,33.4516,33.4834,33.4463,33.4675,74438.971
2007-09-13 12:55:00,63.05,63.15,63.05,63.1,93596.0591133005,33.4675,33.5206,33.4675,33.4941,93596.0591
2007-09-13 13:00:00,63.11,63.21,63.1,63.11,149972.63273125343,33.4994,33.5525,33.4941,33.4994,149972.6327
2007-09-13 13:05:00,63.11,63.19,63.05,63.1,86699.50738916257,33.4994,33.5418,33.4675,33.4941,86699.5074
2007-09-13 13:10:00,63.11,63.21,63.03,63.07,113628.8998357964,33.4994,33.5525,33.4569,33.4781,113628.8998
2007-09-13 13:15:00,63.07,63.25,63.03,63.22,88560.48166392994,33.4781,33.5737,33.4569,33.5578,88560.4817
2007-09-13 13:20:00,63.24,63.36,63.24,63.36,87794.19813902573,33.5684,33.6321,33.5684,33.6321,87794.1981
2007-09-13 13:25:00,63.36,63.42,63.21,63.24,84729.06403940887,33.6321,33.6639,33.5525,33.5684,84729.064
2007-09-13 13:30:00,63.25,63.27,63.13,63.16,59989.05309250137,33.5737,33.5843,33.51,33.5259,59989.0531
2007-09-13 13:35:00,63.17,63.18,63.1,63.11,56814.44991789819,33.5312,33.5365,33.4941,33.4994,56814.4499
2007-09-13 13:40:00,63.1,63.14,63.09,63.1,73453.74931581829,33.4941,33.5153,33.4888,33.4941,73453.7493
2007-09-13 13:45:00,63.11,63.16,63.05,63.05,51340.99616858238,33.4994,33.5259,33.4675,33.4675,51340.9962
2007-09-13 13:50:00,63.06,63.06,62.99,63.06,40284.61959496442,33.4728,33.4728,33.4357,33.4728,40284.6196
2007-09-13 13:55:00,63.06,63.07,62.91,62.92,86480.56923918994,33.4728,33.4781,33.3932,33.3985,86480.5692
2007-09-13 14:00:00,62.92,63.08,62.9,63.08,50903.11986863711,33.3985,33.4834,33.3879,33.4834,50903.1199
2007-09-13 14:05:00,63.08,63.08,62.99,63.04,42255.06294471812,33.4834,33.4834,33.4357,33.4622,42255.0629
2007-09-13 14:10:00,63.03,63.05,62.9,62.9,57252.32621784346,33.4569,33.4675,33.3879,33.3879,57252.3262
2007-09-13 14:15:00,62.9,62.92,62.81,62.81,83196.49698960045,33.3879,33.3985,33.3401,33.3401,83196.497
2007-09-13 14:20:00,62.8,62.89,62.67,62.88,113957.30706075534,33.3348,33.3826,33.2658,33.3773,113957.3071
2007-09-13 14:25:00,62.88,62.89,62.68,62.74,46852.76409414341,33.3773,33.3826,33.2711,33.303,46852.7641
2007-09-13 14:30:00,62.74,62.82,62.72,62.79,35467.98029556651,33.303,33.3454,33.2924,33.3295,35467.9803
2007-09-13 14:35:00,62.78,62.88,62.76,62.85,52654.62506841817,33.3242,33.3773,33.3136,33.3614,52654.6251
2007-09-13 14:40:00,62.85,63.02,62.85,63.02,51778.87246852765,33.3614,33.4516,33.3614,33.4516,51778.8725
2007-09-13 14:45:00,63.02,63.04,62.95,62.95,63492.06349206349,33.4516,33.4622,33.4144,33.4144,63492.0635
2007-09-13 14:50:00,62.94,63.03,62.94,63.0,44225.506294471816,33.4091,33.4569,33.4091,33.441,44225.5063
2007-09-13 14:55:00,63.01,63.11,62.88,63.1,96880.13136288998,33.4463,33.4994,33.3773,33.4941,96880.1314
2007-09-13 15:00:00,63.1,63.22,63.1,63.21,96004.37876299946,33.4941,33.5578,33.4941,33.5525,96004.3788
2007-09-13 15:05:00,63.2,63.3,63.14,63.16,141324.57580733445,33.5471,33.6002,33.5153,33.5259,141324.5758
2007-09-13 15:10:00,63.16,63.26,63.12,63.2,94909.6880131363,33.5259,33.579,33.5047,33.5471,94909.688
2007-09-13 15:15:00,63.19,63.31,63.16,63.31,184674.3295019157,33.5418,33.6055,33.5259,33.6055,184674.3295
2007-09-13 15:20:00,63.31,63.44,63.25,63.3,265681.4449917898,33.6055,33.6745,33.5737,33.6002,265681.445
2007-09-13 15:25:00,63.3,63.35,63.26,63.27,129611.38478379858,33.6002,33.6268,33.579,33.5843,129611.3848
2007-09-13 15:30:00,63.26,63.28,63.1,63.16,154898.74110563766,33.579,33.5896,33.4941,33.5259,154898.7411
2007-09-13 15:35:00,63.16,63.27,63.05,63.12,148549.53475643133,33.5259,33.5843,33.4675,33.5047,148549.5348
2007-09-13 15:40:00,63.12,63.15,62.94,63.01,161466.88560481663,33.5047,33.5206,33.4091,33.4463,161466.8856
2007-09-13 15:45:00,63.01,63.01,62.76,62.84,202298.85057471265,33.4463,33.4463,33.3136,33.3561,202298.8506
2007-09-13 15:50:00,62.84,63.05,62.81,62.87,200985.22167487687,33.3561,33.4675,33.3401,33.372,200985.2217
2007-09-13 15:55:00,62.87,62.89,62.76,62.78,264915.1614668856,33.372,33.3826,33.3136,33.3242,264915.1615
2007-09-14 09:30:00,62.39,62.99,62.31,62.67,323152.7093596059,33.1172,33.4357,33.0747,33.2658,323152.7094
2007-09-14 09:35:00,62.67,63.21,62.59,63.21,140667.76135741654,33.2658,33.5525,33.2234,33.5525,140667.7614
2007-09-14 09:40:00,63.2,63.3,63.03,63.08,197263.2731253421,33.5471,33.6002,33.4569,33.4834,197263.2731
2007-09-14 09:45:00,63.06,63.11,62.69,62.76,119868.63711001644,33.4728,33.4994,33.2764,33.3136,119868.6371
2007-09-14 09:50:00,62.74,63.11,62.74,62.97,92391.89928845102,33.303,33.4994,33.303,33.4251,92391.8993
2007-09-14 09:55:00,62.97,63.02,62.48,62.57,102025.17788724686,33.4251,33.4516,33.165,33.2127,102025.1779
2007-09-14 10:00:00,62.58,62.93,62.56,62.81,63273.12534209086,33.218,33.4038,33.2074,33.3401,63273.1253
2007-09-14 10:05:00,62.79,63.02,62.78,62.88,58565.95511767926,33.3295,33.4516,33.3242,33.3773,58565.9551
2007-09-14 10:10:00,62.88,63.1,62.87,63.08,75862.06896551725,33.3773,33.4941,33.372,33.4834,75862.069
2007-09-14 10:15:00,63.09,63.4,63.07,63.38,139792.008757526,33.4888,33.6533,33.4781,33.6427,139792.0088
2007-09-14 10:20:00,63.37,63.45,63.21,63.21,144718.11713191023,33.6374,33.6798,33.5525,33.5525,144718.1171
2007-09-14 10:25:00,63.21,63.45,63.21,63.4,107936.50793650794,33.5525,33.6798,33.5525,33.6533,107936.5079
2007-09-14 10:30:00,63.42,63.63,63.42,63.63,112096.33278598796,33.6639,33.7754,33.6639,33.7754,112096.3328
2007-09-14 10:35:00,63.6,63.73,63.6,63.69,92829.77558839628,33.7595,33.8285,33.7595,33.8072,92829.7756
2007-09-14 10:40:00,63.69,63.69,63.52,63.52,60098.52216748769,33.8072,33.8072,33.717,33.717,60098.5222
2007-09-14 10:45:00,63.52,63.58,63.52,63.53,38204.707170224414,33.717,33.7489,33.717,33.7223,38204.7072
2007-09-14 10:50:00,63.52,63.52,63.26,63.3,70060.20799124248,33.717,33.717,33.579,33.6002,70060.208
2007-09-14 10:55:00,63.28,63.31,63.2,63.23,78379.85769020252,33.5896,33.6055,33.5471,33.5631,78379.8577
2007-09-14 11:00:00,63.24,63.44,63.24,63.33,61631.08921729612,33.5684,33.6745,33.5684,33.6162,61631.0892
2007-09-14 11:05:00,63.31,63.31,63.17,63.18,43349.75369458128,33.6055,33.6055,33.5312,33.5365,43349.7537
2007-09-14 11:10:00,63.18,63.21,63.09,63.19,55829.22824302135,33.5365,33.5525,33.4888,33.5418,55829.2282
2007-09-14 11:15:00,63.17,63.35,63.17,63.31,36124.7947454844,33.5312,33.6268,33.5312,33.6055,36124.7947
2007-09-14 11:20:00,63.31,63.33,63.17,63.18,32512.31527093596,33.6055,33.6162,33.5312,33.5365,32512.3153
2007-09-14 11:25:00,63.18,63.31,63.04,63.31,64477.28516694034,33.5365,33.6055,33.4622,33.6055,64477.2852
2007-09-14 11:30:00,63.31,63.42,63.31,63.34,45758.073344280245,33.6055,33.6639,33.6055,33.6215,45758.0733
2007-09-14 11:35:00,63.34,63.4,63.31,63.34,39189.92884510126,33.6215,33.6533,33.6055,33.6215,39189.9288
2007-09-14 11:40:00,63.35,63.49,63.31,63.4,40065.6814449918,33.6268,33.7011,33.6055,33.6533,40065.6814
2007-09-14 11:45:00,63.4,63.44,63.31,63.4,34592.227695675974,33.6533,33.6745,33.6055,33.6533,34592.2277
2007-09-14 11:50:00,63.39,63.49,63.37,63.48,31636.56267104543,33.648,33.7011,33.6374,33.6958,31636.5627
2007-09-14 11:55:00,63.48,63.5,63.34,63.4,39080.45977011495,33.6958,33.7064,33.6215,33.6533,39080.4598
2007-09-14 12:00:00,63.39,63.5,63.33,63.33,40941.43404488232,33.648,33.7064,33.6162,33.6162,40941.434
2007-09-14 12:05:00,63.33,63.45,63.31,63.42,36453.20197044335,33.6162,33.6798,33.6055,33.6639,36453.202
2007-09-14 12:10:00,63.43,63.45,63.34,63.36,30760.8100711549,33.6692,33.6798,33.6215,33.6321,30760.8101
2007-09-14 12:15:00,63.35,63.4,63.33,63.34,39408.86699507389,33.6268,33.6533,33.6162,33.6215,39408.867
2007-09-14 12:20:00,63.35,63.36,63.31,63.32,28571.42857142857,33.6268,33.6321,33.6055,33.6108,28571.4286
2007-09-14 12:25:00,63.32,63.34,63.26,63.32,42692.93924466339,33.6108,33.6215,33.579,33.6108,42692.9392
2007-09-14 12:30:00,63.32,63.4,63.29,63.33,41488.7794198139,33.6108,33.6533,33.5949,33.6162,41488.7794
2007-09-14 12:35:00,63.34,63.42,63.31,63.41,33169.12972085386,33.6215,33.6639,33.6055,33.6586,33169.1297
2007-09-14 12:40:00,63.4,63.42,63.39,63.42,18281.335522714835,33.6533,33.6639,33.648,33.6639,18281.3355
2007-09-14 12:45:00,63.41,63.42,63.31,63.31,32621.78434592228,33.6586,33.6639,33.6055,33.6055,32621.7843
2007-09-14 12:50:00,63.33,63.4,63.32,63.35,36891.07827038861,33.6162,33.6533,33.6108,33.6268,36891.0783
2007-09-14 12:55:00,63.35,63.38,63.29,63.33,32950.19157088123,33.6268,33.6427,33.5949,33.6162,32950.1916
2007-09-14 13:00:00,63.32,63.36,63.24,63.31,42145.593869731805,33.6108,33.6321,33.5684,33.6055,42145.5939
2007-09-14 13:05:00,63.3,63.39,63.26,63.33,47181.17131910235,33.6002,33.648,33.579,33.6162,47181.1713
2007-09-14 13:10:00,63.33,63.52,63.32,63.52,49370.552818828684,33.6162,33.717,33.6108,33.717,49370.5528
2007-09-14 13:15:00,63.52,63.53,63.47,63.52,28571.42857142857,33.717,33.7223,33.6905,33.717,28571.4286
2007-09-14 13:20:00,63.52,63.61,63.49,63.53,42145.593869731805,33.717,33.7648,33.7011,33.7223,42145.5939
2007-09-14 13:25:00,63.52,63.62,63.51,63.56,52107.27969348659,33.717,33.7701,33.7117,33.7382,52107.2797
2007-09-14 13:30:00,63.58,63.58,63.47,63.53,32293.37712096333,33.7489,33.7489,33.6905,33.7223,32293.3771
2007-09-14 13:35:00,63.53,63.53,63.38,63.44,35577.44937055282,33.7223,33.7223,33.6427,33.6745,35577.4494
2007-09-14 13:40:00,63.44,63.52,63.43,63.52,15654.07772304324,33.6745,33.717,33.6692,33.717,15654.0777
2007-09-14 13:45:00,63.53,63.6,63.46,63.59,67980.29556650246,33.7223,33.7595,33.6852,33.7542,67980.2956
2007-09-14 13:50:00,63.6,63.62,63.5,63.51,37219.485495347566,33.7595,33.7701,33.7064,33.7117,37219.4855
2007-09-14 13:55:00,63.52,63.63,63.42,63.62,124685.27640941436,33.717,33.7754,33.6639,33.7701,124685.2764
2007-09-14 14:00:00,63.62,63.65,63.42,63.52,160262.72577996718,33.7701,33.786,33.6639,33.717,160262.7258
2007-09-14 14:05:00,63.53,63.54,63.33,63.36,69293.92446633826,33.7223,33.7276,33.6162,33.6321,69293.9245
2007-09-14 14:10:00,63.36,63.39,63.34,63.35,30979.74822112753,33.6321,33.648,33.6215,33.6268,30979.7482
2007-09-14 14:15:00,63.34,63.39,63.15,63.32,103886.15216201424,33.6215,33.648,33.5206,33.6108,103886.1522
2007-09-14 14:20:00,63.31,63.33,63.17,63.22,59441.70771756979,33.6055,33.6162,33.5312,33.5578,59441.7077
2007-09-14 14:25:00,63.21,63.25,63.16,63.16,61302.681992337166,33.5525,33.5737,33.5259,33.5259,61302.682
2007-09-14 14:30:00,63.17,63.24,63.11,63.24,41598.248494800224,33.5312,33.5684,33.4994,33.5684,41598.2485
2007-09-14 14:35:00,63.24,63.25,63.17,63.2,38314.17624521073,33.5684,33.5737,33.5312,33.5471,38314.1762
2007-09-14 14:40:00,63.21,63.21,63.05,63.1,56595.51176792556,33.5525,33.5525,33.4675,33.4941,56595.5118
2007-09-14 14:45:00,63.09,63.12,63.03,63.05,28133.552271483302,33.4888,33.5047,33.4569,33.4675,28133.5523
2007-09-14 14:50:00,63.05,63.14,62.99,63.01,64148.8779419814,33.4675,33.5153,33.4357,33.4463,64148.8779
2007-09-14 14:55:00,62.99,63.08,62.91,63.07,47509.5785440613,33.4357,33.4834,33.3932,33.4781,47509.5785
2007-09-14 15:00:00,63.06,63.13,62.99,63.12,35467.98029556651,33.4728,33.51,33.4357,33.5047,35467.9803
2007-09-14 15:05:00,63.13,63.16,63.04,63.12,40175.15051997811,33.51,33.5259,33.4622,33.5047,40175.1505
2007-09-14 15:10:00,63.12,63.14,63.03,63.13,24849.48002189381,33.5047,33.5153,33.4569,33.51,24849.48
2007-09-14 15:15:00,63.1,63.22,63.1,63.19,49042.14559386973,33.4941,33.5578,33.4941,33.5418,49042.1456
2007-09-14 15:20:00,63.18,63.29,63.14,63.25,62616.310892172965,33.5365,33.5949,33.5153,33.5737,62616.3109
2007-09-14 15:25:00,63.27,63.3,63.2,63.22,49370.552818828684,33.5843,33.6002,33.5471,33.5578,49370.5528
2007-09-14 15:30:00,63.21,63.28,63.14,63.24,64367.81609195402,33.5525,33.5896,33.5153,33.5684,64367.8161
2007-09-14 15:35:00,63.24,63.3,63.18,63.3,52326.21784345923,33.5684,33.6002,33.5365,33.6002,52326.2178
2007-09-14 15:40:00,63.31,63.44,63.26,63.3,86918.4455391352,33.6055,33.6745,33.579,33.6002,86918.4455
2007-09-14 15:45:00,63.3,63.43,63.29,63.31,83087.02791461413,33.6002,33.6692,33.5949,33.6055,83087.0279
2007-09-14 15:50:00,63.3,63.4,63.26,63.28,89107.82703886152,33.6002,33.6533,33.579,33.5896,89107.827
2007-09-14 15:55:00,63.28,63.45,63.28,63.42,191023.53585112203,33.5896,33.6798,33.5896,33.6639,191023.5359
2007-09-17 09:30:00,63.14,63.21,62.96,62.99,146469.6223316913,33.5153,33.5525,33.4198,33.4357,146469.6223
2007-09-17 09:35:00,63.02,63.22,62.89,63.21,83634.3732895457,33.4516,33.5578,33.3826,33.5525,83634.3733
2007-09-17 09:40:00,63.21,63.21,63.0,63.03,67104.54296661193,33.5525,33.5525,33.441,33.4569,67104.543
2007-09-17 09:45:00,63.02,63.02,62.91,62.96,96332.7859879584,33.4516,33.4516,33.3932,33.4198,96332.786
2007-09-17 09:50:00,62.97,63.0,62.79,62.83,102791.46141215108,33.4251,33.441,33.3295,33.3507,102791.4614
2007-09-17 09:55:00,62.82,62.89,62.78,62.88,110016.42036124796,33.3454,33.3826,33.3242,33.3773,110016.4204
2007-09-17 10:00:00,62.89,62.95,62.88,62.94,105090.31198686371,33.3826,33.4144,33.3773,33.4091,105090.312
2007-09-17 10:05:00,62.94,63.01,62.76,62.99,141762.4521072797,33.4091,33.4463,33.3136,33.4357,141762.4521
2007-09-17 10:10:00,62.99,62.99,62.89,62.94,92063.49206349209,33.4357,33.4357,33.3826,33.4091,92063.4921
2007-09-17 10:15:00,62.94,62.99,62.62,62.64,164532.0197044335,33.4091,33.4357,33.2393,33.2499,164532.0197
2007-09-17 10:20:00,62.63,62.64,62.0,62.12,466338.25944170775,33.2446,33.2499,32.9102,32.9739,466338.2594
2007-09-17 10:25:00,62.15,62.16,61.98,62.1,163108.92172961138,32.9898,32.9951,32.8996,32.9633,163108.9217
2007-09-17 10:30:00,62.12,62.12,61.68,61.8,237547.89272030653,32.9739,32.9739,32.7403,32.804,237547.8927
2007-09-17 10:35:00,61.83,61.86,61.7,61.73,185440.61302681992,32.8199,32.8359,32.7509,32.7669,185440.613
2007-09-17 10:40:00,61.72,61.87,61.58,61.84,197372.7422003284,32.7615,32.8412,32.6872,32.8252,197372.7422
2007-09-17 10:45:00,61.84,61.99,61.81,61.89,136617.40558292283,32.8252,32.9049,32.8093,32.8518,136617.4056
2007-09-17 10:50:00,61.87,61.88,61.8,61.84,67542.4192665572,32.8412,32.8465,32.804,32.8252,67542.4193
2007-09-17 10:55:00,61.84,62.06,61.83,62.03,85604.8166392994,32.8252,32.942,32.8199,32.9261,85604.8166
2007-09-17 11:00:00,62.03,62.18,62.03,62.17,101696.7706622879,32.9261,33.0057,32.9261,33.0004,101696.7707
2007-09-17 11:05:00,62.18,62.26,62.17,62.21,93486.5900383142,33.0057,33.0482,33.0004,33.0216,93486.59
2007-09-17 11:10:00,62.2,62.23,62.09,62.17,62616.310892172965,33.0163,33.0323,32.9579,33.0004,62616.3109
2007-09-17 11:15:00,62.16,62.17,61.94,62.01,73015.87301587302,32.9951,33.0004,32.8783,32.9155,73015.873
2007-09-17 11:20:00,62.01,62.19,62.01,62.17,57252.32621784346,32.9155,33.011,32.9155,33.0004,57252.3262
2007-09-17 11:25:00,62.19,62.25,62.16,62.16,47071.70224411604,33.011,33.0429,32.9951,32.9951,47071.7022
2007-09-17 11:30:00,62.16,62.18,61.94,62.04,52764.09414340449,32.9951,33.0057,32.8783,32.9314,52764.0941
2007-09-17 11:35:00,62.04,62.18,62.04,62.08,64039.40886699508,32.9314,33.0057,32.9314,32.9526,64039.4089
2007-09-17 11:40:00,62.08,62.18,62.04,62.17,32621.78434592228,32.9526,33.0057,32.9314,33.0004,32621.7843
2007-09-17 11:45:00,62.17,62.26,62.16,62.25,54625.06841817187,33.0004,33.0482,32.9951,33.0429,54625.0684
2007-09-17 11:50:00,62.25,62.26,62.12,62.23,36234.26382047072,33.0429,33.0482,32.9739,33.0323,36234.2638
2007-09-17 11:55:00,62.23,62.25,62.14,62.19,30979.74822112753,33.0323,33.0429,32.9845,33.011,30979.7482
2007-09-17 12:00:00,62.19,62.27,62.18,62.22,31855.500821018064,33.011,33.0535,33.0057,33.027,31855.5008
2007-09-17 12:05:00,62.22,62.25,62.16,62.25,31527.09359605912,33.027,33.0429,32.9951,33.0429,31527.0936
2007-09-17 12:10:00,62.25,62.37,62.25,62.37,52764.09414340449,33.0429,33.1066,33.0429,33.1066,52764.0941
2007-09-17 12:15:00,62.37,62.51,62.36,62.45,85057.47126436782,33.1066,33.1809,33.1013,33.149,85057.4713
2007-09-17 12:20:00,62.44,62.47,62.4,62.47,33059.660645867545,33.1437,33.1597,33.1225,33.1597,33059.6606
2007-09-17 12:25:00,62.47,62.5,62.41,62.48,47400.10946907499,33.1597,33.1756,33.1278,33.165,47400.1095
2007-09-17 12:30:00,62.48,62.53,62.47,62.51,30979.74822112753,33.165,33.1915,33.1597,33.1809,30979.7482
2007-09-17 12:35:00,62.53,62.78,62.53,62.77,102681.99233716476,33.1915,33.3242,33.1915,33.3189,102681.9923
2007-09-17 12:40:00,62.76,62.77,62.62,62.74,31746.031746031746,33.3136,33.3189,33.2393,33.303,31746.0317
2007-09-17 12:45:00,62.74,62.79,62.67,62.78,64696.223316912976,33.303,33.3295,33.2658,33.3242,64696.2233
2007-09-17 12:50:00,62.77,62.77,62.55,62.56,64696.223316912976,33.3189,33.3189,33.2021,33.2074,64696.2233
2007-09-17 12:55:00,62.56,62.82,62.55,62.82,41817.18664477285,33.2074,33.3454,33.2021,33.3454,41817.1866
2007-09-17 13:00:00,62.82,62.88,62.67,62.67,92720.30651340996,33.3454,33.3773,33.2658,33.2658,92720.3065
2007-09-17 13:05:00,62.67,62.68,62.55,62.57,51012.58894362343,33.2658,33.2711,33.2021,33.2127,51012.5889
2007-09-17 13:10:00,62.56,62.67,62.56,62.65,34044.88232074439,33.2074,33.2658,33.2074,33.2552,34044.8823
2007-09-17 13:15:00,62.67,62.67,62.53,62.56,33935.41324575808,33.2658,33.2658,33.1915,33.2074,33935.4132
2007-09-17 13:20:00,62.57,62.61,62.52,62.52,28352.49042145594,33.2127,33.234,33.1862,33.1862,28352.4904
2007-09-17 13:25:00,62.52,62.54,62.42,62.53,42692.93924466339,33.1862,33.1968,33.1331,33.1915,42692.9392
2007-09-17 13:30:00,62.54,62.57,62.51,62.53,42474.00109469075,33.1968,33.2127,33.1809,33.1915,42474.0011
2007-09-17 13:35:00,62.52,62.55,62.48,62.54,29009.30487137384,33.1862,33.2021,33.165,33.1968,29009.3049
2007-09-17 13:40:00,62.55,62.66,62.51,62.64,39518.336070060206,33.2021,33.2605,33.1809,33.2499,39518.3361
2007-09-17 13:45:00,62.64,62.66,62.53,62.66,59332.23864258347,33.2499,33.2605,33.1915,33.2605,59332.2386
2007-09-17 13:50:00,62.67,62.71,62.61,62.62,41926.65571975917,33.2658,33.287,33.234,33.2393,41926.6557
2007-09-17 13:55:00,62.62,62.67,62.49,62.5,34920.63492063492,33.2393,33.2658,33.1703,33.1756,34920.6349
2007-09-17 14:00:00,62.49,62.6,62.45,62.56,40284.61959496442,33.1703,33.2287,33.149,33.2074,40284.6196
2007-09-17 14:05:00,62.57,62.62,62.51,62.57,31417.6245210728,33.2127,33.2393,33.1809,33.2127,31417.6245
2007-09-17 14:10:00,62.56,62.62,62.49,62.58,46743.29501915709,33.2074,33.2393,33.1703,33.218,46743.295
2007-09-17 14:15:00,62.59,62.6,62.48,62.5,36343.73289545703,33.2234,33.2287,33.165,33.1756,36343.7329
2007-09-17 14:20:00,62.5,62.59,62.44,62.57,35358.511220580185,33.1756,33.2234,33.1437,33.2127,35358.5112
2007-09-17 14:25:00,62.57,62.74,62.57,62.71,47071.70224411604,33.2127,33.303,33.2127,33.287,47071.7022
2007-09-17 14:30:00,62.71,62.76,62.68,62.72,47071.70224411604,33.287,33.3136,33.2711,33.2924,47071.7022
2007-09-17 14:35:00,62.71,62.73,62.57,62.61,40065.6814449918,33.287,33.2977,33.2127,33.234,40065.6814
2007-09-17 14:40:00,62.61,62.67,62.57,62.66,30651.340996168583,33.234,33.2658,33.2127,33.2605,30651.341
2007-09-17 14:45:00,62.66,62.74,62.62,62.65,35905.85659551177,33.2605,33.303,33.2393,33.2552,35905.8566
2007-09-17 14:50:00,62.66,62.7,62.65,62.7,21455.938697318008,33.2605,33.2817,33.2552,33.2817,21455.9387
2007-09-17 14:55:00,62.69,62.75,62.69,62.73,30213.46469622332,33.2764,33.3083,33.2764,33.2977,30213.4647
2007-09-17 15:00:00,62.73,62.73,62.67,62.67,36124.7947454844,33.2977,33.2977,33.2658,33.2658,36124.7947
2007-09-17 15:05:00,62.67,62.73,62.65,62.73,42802.4083196497,33.2658,33.2977,33.2552,33.2977,42802.4083
2007-09-17 15:10:00,62.73,62.87,62.72,62.87,72030.65134099618,33.2977,33.372,33.2924,33.372,72030.6513
2007-09-17 15:15:00,62.86,62.88,62.74,62.88,70935.96059113301,33.3667,33.3773,33.303,33.3773,70935.9606
2007-09-17 15:20:00,62.88,62.88,62.75,62.87,88779.41981390258,33.3773,33.3773,33.3083,33.372,88779.4198
2007-09-17 15:25:00,62.87,62.91,62.77,62.77,81444.99178981938,33.372,33.3932,33.3189,33.3189,81444.9918
2007-09-17 15:30:00,62.76,62.76,62.62,62.7,107498.63163656268,33.3136,33.3136,33.2393,33.2817,107498.6316
2007-09-17 15:35:00,62.71,62.71,62.62,62.63,161247.94745484402,33.287,33.287,33.2393,33.2446,161247.9475
2007-09-17 15:40:00,62.63,62.69,62.54,62.59,319321.29173508484,33.2446,33.2764,33.1968,33.2234,319321.2917
2007-09-17 15:45:00,62.6,62.62,62.53,62.57,79474.54844006569,33.2287,33.2393,33.1915,33.2127,79474.5484
2007-09-17 15:50:00,62.57,62.65,62.56,62.64,139135.1943076081,33.2127,33.2552,33.2074,33.2499,139135.1943
2007-09-17 15:55:00,62.64,62.64,62.58,62.6,116256.157635468,33.2499,33.2499,33.218,33.2287,116256.1576
2007-09-18 09:30:00,62.77,62.92,62.35,62.48,149206.3492063492,33.3189,33.3985,33.096,33.165,149206.3492
2007-09-18 09:35:00,62.54,62.57,62.28,62.3,94909.6880131363,33.1968,33.2127,33.0588,33.0694,94909.688
2007-09-18 09:40:00,62.26,62.36,62.15,62.24,86699.50738916257,33.0482,33.1013,32.9898,33.0376,86699.5074
2007-09-18 09:45:00,62.25,62.41,62.25,62.3,66228.7903667214,33.0429,33.1278,33.0429,33.0694,66228.7904
2007-09-18 09:50:00,62.28,62.45,62.21,62.45,69074.98631636563,33.0588,33.149,33.0216,33.149,69074.9863
2007-09-18 09:55:00,62.46,62.87,62.45,62.87,118664.47728516694,33.1543,33.372,33.149,33.372,118664.4773
2007-09-18 10:00:00,62.86,62.87,62.72,62.79,83634.3732895457,33.3667,33.372,33.2924,33.3295,83634.3733
2007-09-18 10:05:00,62.79,62.81,62.59,62.65,74329.50191570881,33.3295,33.3401,33.2234,33.2552,74329.5019
2007-09-18 10:10:00,62.66,62.74,62.4,62.52,83196.49698960045,33.2605,33.303,33.1225,33.1862,83196.497
2007-09-18 10:15:00,62.55,62.55,62.36,62.36,48056.923918992885,33.2021,33.2021,33.1013,33.1013,48056.9239
2007-09-18 10:20:00,62.36,62.47,62.33,62.38,61083.743842364536,33.1013,33.1597,33.0853,33.1119,61083.7438
2007-09-18 10:25:00,62.37,62.59,62.37,62.56,55610.29009304872,33.1066,33.2234,33.1066,33.2074,55610.2901
2007-09-18 10:30:00,62.57,62.72,62.55,62.66,78708.26491516148,33.2127,33.2924,33.2021,33.2605,78708.2649
2007-09-18 10:35:00,62.65,62.67,62.38,62.38,66119.32129173509,33.2552,33.2658,33.1119,33.1119,66119.3213
2007-09-18 10:40:00,62.37,62.51,62.37,62.51,36891.07827038861,33.1066,33.1809,33.1066,33.1809,36891.0783
2007-09-18 10:45:00,62.53,62.62,62.48,62.48,58894.36234263821,33.1915,33.2393,33.165,33.165,58894.3623
2007-09-18 10:50:00,62.48,62.57,62.35,62.56,79146.14121510673,33.165,33.2127,33.096,33.2074,79146.1412
2007-09-18 10:55:00,62.56,62.62,62.46,62.56,45320.19704433498,33.2074,33.2393,33.1543,33.2074,45320.197
2007-09-18 11:00:00,62.54,62.54,62.36,62.51,62287.903667214014,33.1968,33.1968,33.1013,33.1809,62287.9037
2007-09-18 11:05:00,62.53,62.54,62.37,62.44,59770.11494252874,33.1915,33.1968,33.1066,33.1437,59770.1149
2007-09-18 11:10:00,62.43,62.51,62.43,62.51,45539.13519430761,33.1384,33.1809,33.1384,33.1809,45539.1352
2007-09-18 11:15:00,62.5,62.64,62.42,62.61,107389.16256157636,33.1756,33.2499,33.1331,33.234,107389.1626
2007-09-18 11:20:00,62.62,62.63,62.54,62.55,43021.34646962233,33.2393,33.2446,33.1968,33.2021,43021.3465
2007-09-18 11:25:00,62.55,62.65,62.55,62.64,39299.39792008758,33.2021,33.2552,33.2021,33.2499,39299.3979
2007-09-18 11:30:00,62.64,62.74,62.61,62.74,53311.43951833608,33.2499,33.303,33.234,33.303,53311.4395
2007-09-18 11:35:00,62.74,62.99,62.73,62.85,208648.056923919,33.303,33.4357,33.2977,33.3614,208648.0569
2007-09-18 11:40:00,62.84,62.97,62.75,62.94,98303.2293377121,33.3561,33.4251,33.3083,33.4091,98303.2293
2007-09-18 11:45:00,62.94,62.96,62.89,62.89,45648.60426929392,33.4091,33.4198,33.3826,33.3826,45648.6043
2007-09-18 11:50:00,62.9,62.93,62.85,62.92,32402.846195949645,33.3879,33.4038,33.3614,33.3985,32402.8462
2007-09-18 11:55:00,62.93,62.94,62.83,62.87,24958.949096880133,33.4038,33.4091,33.3507,33.372,24958.9491
2007-09-18 12:00:00,62.87,62.89,62.71,62.71,28461.959496442258,33.372,33.3826,33.287,33.287,28461.9595
2007-09-18 12:05:00,62.72,62.76,62.67,62.74,38314.17624521073,33.2924,33.3136,33.2658,33.303,38314.1762
2007-09-18 12:10:00,62.75,62.79,62.68,62.78,63273.12534209086,33.3083,33.3295,33.2711,33.3242,63273.1253
2007-09-18 12:15:00,62.79,62.86,62.77,62.85,42036.12479474548,33.3295,33.3667,33.3189,33.3614,42036.1248
2007-09-18 12:20:00,62.85,62.92,62.82,62.86,41817.18664477285,33.3614,33.3985,33.3454,33.3667,41817.1866
2007-09-18 12:25:00,62.86,62.86,62.77,62.82,26053.63984674329,33.3667,33.3667,33.3189,33.3454,26053.6398
2007-09-18 12:30:00,62.83,62.88,62.82,62.87,19704.433497536946,33.3507,33.3773,33.3454,33.372,19704.4335
2007-09-18 12:35:00,62.88,62.89,62.83,62.86,31089.21729611385,33.3773,33.3826,33.3507,33.3667,31089.2173
2007-09-18 12:40:00,62.86,62.88,62.84,62.85,15216.201423097977,33.3667,33.3773,33.3561,33.3614,15216.2014
2007-09-18 12:45:00,62.86,62.89,62.84,62.87,21127.53147235906,33.3667,33.3826,33.3561,33.372,21127.5315
2007-09-18 12:50:00,62.88,62.94,62.87,62.93,36124.7947454844,33.3773,33.4091,33.372,33.4038,36124.7947
2007-09-18 12:55:00,62.93,62.93,62.82,62.82,27805.14504652436,33.4038,33.4038,33.3454,33.3454,27805.145
2007-09-18 13:00:00,62.82,62.88,62.82,62.83,31746.031746031746,33.3454,33.3773,33.3454,33.3507,31746.0317
2007-09-18 13:05:00,62.82,62.84,62.72,62.76,56048.16639299398,33.3454,33.3561,33.2924,33.3136,56048.1664
2007-09-18 13:10:00,62.77,62.77,62.7,62.72,34263.82047071702,33.3189,33.3189,33.2817,33.2924,34263.8205
2007-09-18 13:15:00,62.71,62.77,62.71,62.77,28243.021346469624,33.287,33.3189,33.287,33.3189,28243.0213
2007-09-18 13:20:00,62.76,62.78,62.74,62.78,32402.846195949645,33.3136,33.3242,33.303,33.3242,32402.8462
2007-09-18 13:25:00,62.78,62.81,62.75,62.78,34811.165845648604,33.3242,33.3401,33.3083,33.3242,34811.1658
2007-09-18 13:30:00,62.78,62.87,62.77,62.86,37876.29994526546,33.3242,33.372,33.3189,33.3667,37876.2999
2007-09-18 13:35:00,62.86,62.9,62.85,62.89,25725.232621784347,33.3667,33.3879,33.3614,33.3826,25725.2326
2007-09-18 13:40:00,62.89,62.92,62.83,62.83,24958.949096880133,33.3826,33.3985,33.3507,33.3507,24958.9491
2007-09-18 13:45:00,62.83,62.89,62.81,62.82,34701.69677066229,33.3507,33.3826,33.3401,33.3454,34701.6968
2007-09-18 13:50:00,62.81,62.9,62.8,62.89,31636.56267104543,33.3401,33.3879,33.3348,33.3826,31636.5627
2007-09-18 13:55:00,62.89,62.91,62.84,62.91,33388.06787082649,33.3826,33.3932,33.3561,33.3932,33388.0679
2007-09-18 14:00:00,62.89,62.92,62.78,62.8,56267.10454296661,33.3826,33.3985,33.3242,33.3348,56267.1045
2007-09-18 14:05:00,62.8,62.81,62.6,62.62,84948.0021893815,33.3348,33.3401,33.2287,33.2393,84948.0022
2007-09-18 14:10:00,62.64,62.68,62.57,62.65,53092.50136836344,33.2499,33.2711,33.2127,33.2552,53092.5014
2007-09-18 14:15:00,62.66,63.47,62.66,63.35,216639.29939792008,33.2605,33.6905,33.2605,33.6268,216639.2994
2007-09-18 14:20:00,63.28,63.71,63.1,63.53,220908.59332238644,33.5896,33.8179,33.4941,33.7223,220908.5933
2007-09-18 14:25:00,63.68,63.72,63.21,63.58,206349.2063492064,33.8019,33.8232,33.5525,33.7489,206349.2063
2007-09-18 14:30:00,63.57,63.85,63.54,63.84,145484.40065681445,33.7435,33.8922,33.7276,33.8869,145484.4007
2007-09-18 14:35:00,63.84,63.94,63.81,63.91,155665.02463054188,33.8869,33.9399,33.8709,33.924,155665.0246
2007-09-18 14:40:00,63.91,64.01,63.58,63.68,245758.07334428024,33.924,33.9771,33.7489,33.8019,245758.0733
2007-09-18 14:45:00,63.71,63.82,63.64,63.79,80021.89381499727,33.8179,33.8762,33.7807,33.8603,80021.8938
2007-09-18 14:50:00,63.79,63.86,63.69,63.83,157088.12260536398,33.8603,33.8975,33.8072,33.8816,157088.1226
2007-09-18 14:55:00,63.83,63.94,63.79,63.93,132019.70443349754,33.8816,33.9399,33.8603,33.9346,132019.7044
2007-09-18 15:00:00,63.94,63.94,63.54,63.62,128407.2249589491,33.9399,33.9399,33.7276,33.7701,128407.225
2007-09-18 15:05:00,63.62,63.94,63.62,63.94,140886.69950738916,33.7701,33.9399,33.7701,33.9399,140886.6995
2007-09-18 15:10:00,63.94,64.17,63.94,64.12,207662.83524904217,33.9399,34.062,33.9399,34.0355,207662.8352
2007-09-18 15:15:00,64.11,64.15,64.01,64.02,134537.49315818283,34.0302,34.0514,33.9771,33.9824,134537.4932
2007-09-18 15:20:00,64.03,64.11,63.95,64.09,100492.61083743843,33.9877,34.0302,33.9453,34.0196,100492.6108
2007-09-18 15:25:00,64.1,64.36,64.06,64.31,214668.8560481664,34.0249,34.1629,34.0036,34.1363,214668.856
2007-09-18 15:30:00,64.32,64.37,64.26,64.32,168691.8445539135,34.1417,34.1682,34.1098,34.1417,168691.8446
2007-09-18 15:35:00,64.31,64.38,64.28,64.33,175478.92720306513,34.1363,34.1735,34.1204,34.147,175478.9272
2007-09-18 15:40:00,64.33,64.4,64.26,64.29,258565.9551176793,34.147,34.1841,34.1098,34.1257,258565.9551
2007-09-18 15:45:00,64.3,64.31,64.18,64.22,140120.41598248496,34.131,34.1363,34.0673,34.0886,140120.416
2007-09-18 15:50:00,64.22,64.26,63.96,63.99,224083.1964969896,34.0886,34.1098,33.9506,33.9665,224083.1965
2007-09-18 15:55:00,63.98,64.08,63.95,64.05,213355.2271483306,33.9612,34.0143,33.9453,33.9983,213355.2271
2007-09-19 09:30:00,64.53,64.88,64.45,64.85,261302.6819923372,34.2531,34.4389,34.2107,34.423,261302.682
2007-09-19 09:35:00,64.85,64.95,64.59,64.87,211056.37657361795,34.423,34.4761,34.285,34.4336,211056.3766
2007-09-19 09:40:00,64.88,65.0,64.8,64.89,202079.91242474003,34.4389,34.5026,34.3964,34.4442,202079.9124
2007-09-19 09:45:00,64.9,65.08,64.9,65.07,184455.39135194308,34.4495,34.5451,34.4495,34.5398,184455.3914
2007-09-19 09:50:00,65.05,65.24,64.99,65.17,206896.551724138,34.5291,34.63,34.4973,34.5928,206896.5517
2007-09-19 09:55:00,65.15,65.36,64.88,64.88,178215.65407772304,34.5822,34.6937,34.4389,34.4389,178215.6541
2007-09-19 10:00:00,64.88,65.0,64.86,64.92,100054.73453749316,34.4389,34.5026,34.4283,34.4601,100054.7345
2007-09-19 10:05:00,64.91,64.95,64.52,64.6,156759.71538040505,34.4548,34.4761,34.2478,34.2903,156759.7154
2007-09-19 10:10:00,64.6,64.77,64.6,64.71,71045.42966611932,34.2903,34.3805,34.2903,34.3487,71045.4297
2007-09-19 10:15:00,64.72,64.75,64.3,64.35,149972.63273125343,34.354,34.3699,34.131,34.1576,149972.6327
2007-09-19 10:20:00,64.36,64.49,64.32,64.46,94033.93541324577,34.1629,34.2319,34.1417,34.216,94033.9354
2007-09-19 10:25:00,64.46,64.66,64.4,64.46,90640.39408866996,34.216,34.3221,34.1841,34.216,90640.3941
2007-09-19 10:30:00,64.46,64.55,64.16,64.25,378215.65407772304,34.216,34.2637,34.0567,34.1045,378215.6541
2007-09-19 10:35:00,64.26,64.26,64.05,64.13,188286.8089764641,34.1098,34.1098,33.9983,34.0408,188286.809
2007-09-19 10:40:00,64.11,64.15,64.07,64.14,100492.61083743843,34.0302,34.0514,34.0089,34.0461,100492.6108
2007-09-19 10:45:00,64.14,64.21,64.09,64.13,70826.49151614669,34.0461,34.0833,34.0196,34.0408,70826.4915
2007-09-19 10:50:00,64.15,64.59,64.1,64.57,127203.06513409964,34.0514,34.285,34.0249,34.2744,127203.0651
2007-09-19 10:55:00,64.58,64.58,64.43,64.51,81007.11548987411,34.2797,34.2797,34.2,34.2425,81007.1155
2007-09-19 11:00:00,64.55,64.57,64.35,64.39,96661.19321291737,34.2637,34.2744,34.1576,34.1788,96661.1932
2007-09-19 11:05:00,64.41,64.51,64.32,64.5,118445.53913519433,34.1894,34.2425,34.1417,34.2372,118445.5391
2007-09-19 11:10:00,64.52,64.61,64.47,64.57,76518.88341543515,34.2478,34.2956,34.2213,34.2744,76518.8834
2007-09-19 11:15:00,64.57,64.79,64.54,64.68,136179.52928297757,34.2744,34.3911,34.2584,34.3327,136179.5293
2007-09-19 11:20:00,64.7,64.79,64.67,64.78,81554.46086480569,34.3434,34.3911,34.3274,34.3858,81554.4609
2007-09-19 11:25:00,64.79,64.79,64.6,64.6,54077.72304324029,34.3911,34.3911,34.2903,34.2903,54077.723
2007-09-19 11:30:00,64.6,64.63,64.49,64.58,88013.13628899836,34.2903,34.3062,34.2319,34.2797,88013.1363
2007-09-19 11:35:00,64.59,64.61,64.26,64.44,212698.4126984127,34.285,34.2956,34.1098,34.2053,212698.4127
2007-09-19 11:40:00,64.44,64.44,64.18,64.23,388724.68527640944,34.2053,34.2053,34.0673,34.0939,388724.6853
2007-09-19 11:45:00,64.24,64.26,64.08,64.09,125779.96715927753,34.0992,34.1098,34.0143,34.0196,125779.9672
2007-09-19 11:50:00,64.11,64.22,64.01,64.01,127422.00328407226,34.0302,34.0886,33.9771,33.9771,127422.0033
2007-09-19 11:55:00,64.02,64.06,63.73,63.74,207334.4280240832,33.9824,34.0036,33.8285,33.8338,207334.428
2007-09-19 12:00:00,63.76,63.77,63.63,63.73,170662.28790366722,33.8444,33.8497,33.7754,33.8285,170662.2879
2007-09-19 12:05:00,63.74,63.79,63.54,63.58,115927.75041050903,33.8338,33.8603,33.7276,33.7489,115927.7504
2007-09-19 12:10:00,63.57,63.68,63.33,63.39,175259.98905309252,33.7435,33.8019,33.6162,33.648,175259.9891
2007-09-19 12:15:00,63.37,63.4,63.21,63.25,153694.58128078817,33.6374,33.6533,33.5525,33.5737,153694.5813
2007-09-19 12:20:00,63.26,63.4,63.24,63.4,76737.82156540778,33.579,33.6533,33.5684,33.6533,76737.8216
2007-09-19 12:25:00,63.4,63.52,63.38,63.51,49261.08374384237,33.6533,33.717,33.6427,33.7117,49261.0837
2007-09-19 12:30:00,63.51,63.54,63.35,63.37,63929.93979200876,33.7117,33.7276,33.6268,33.6374,63929.9398
2007-09-19 12:35:00,63.36,63.38,63.24,63.27,68418.17186644774,33.6321,33.6427,33.5684,33.5843,68418.1719
2007-09-19 12:40:00,63.28,63.3,63.21,63.25,63273.12534209086,33.5896,33.6002,33.5525,33.5737,63273.1253
2007-09-19 12:45:00,63.25,63.32,63.09,63.3,89983.57963875205,33.5737,33.6108,33.4888,33.6002,89983.5796
2007-09-19 12:50:00,63.31,63.36,63.25,63.36,48275.86206896552,33.6055,33.6321,33.5737,33.6321,48275.8621
2007-09-19 12:55:00,63.37,63.58,63.35,63.49,55281.88286808976,33.6374,33.7489,33.6268,33.7011,55281.8829
2007-09-19 13:00:00,63.48,63.5,63.3,63.38,66009.85221674877,33.6958,33.7064,33.6002,33.6427,66009.8522
2007-09-19 13:05:00,63.39,63.41,63.25,63.31,56157.6354679803,33.648,33.6586,33.5737,33.6055,56157.6355
2007-09-19 13:10:00,63.31,63.42,63.22,63.24,168801.31362889984,33.6055,33.6639,33.5578,33.5684,168801.3136
2007-09-19 13:15:00,63.24,63.24,63.1,63.17,122824.30213464696,33.5684,33.5684,33.4941,33.5312,122824.3021
2007-09-19 13:20:00,63.16,63.17,63.08,63.12,70279.14614121511,33.5259,33.5312,33.4834,33.5047,70279.1461
2007-09-19 13:25:00,63.11,63.18,63.1,63.1,70060.20799124248,33.4994,33.5365,33.4941,33.4941,70060.208
2007-09-19 13:30:00,63.11,63.22,63.1,63.22,62725.77996715928,33.4994,33.5578,33.4941,33.5578,62725.78
2007-09-19 13:35:00,63.22,63.4,63.21,63.32,78379.85769020252,33.5578,33.6533,33.5525,33.6108,78379.8577
2007-09-19 13:40:00,63.31,63.53,63.29,63.47,114395.1833607006,33.6055,33.7223,33.5949,33.6905,114395.1834
2007-09-19 13:45:00,63.46,63.5,63.35,63.41,105856.59551176793,33.6852,33.7064,33.6268,33.6586,105856.5955
2007-09-19 13:50:00,63.41,63.42,63.22,63.22,102791.46141215108,33.6586,33.6639,33.5578,33.5578,102791.4614
2007-09-19 13:55:00,63.24,63.38,63.21,63.31,76409.41434044883,33.5684,33.6427,33.5525,33.6055,76409.4143
2007-09-19 14:00:00,63.31,63.39,63.21,63.21,49808.42911877395,33.6055,33.648,33.5525,33.5525,49808.4291
2007-09-19 14:05:00,63.21,63.31,63.13,63.14,56376.57361795293,33.5525,33.6055,33.51,33.5153,56376.5736
2007-09-19 14:10:00,63.13,63.25,63.12,63.18,61193.21291735085,33.51,33.5737,33.5047,33.5365,61193.2129
2007-09-19 14:15:00,63.18,63.19,63.03,63.11,121948.54953475644,33.5365,33.5418,33.4569,33.4994,121948.5495
2007-09-19 14:20:00,63.12,63.17,62.95,62.99,142857.14285714287,33.5047,33.5312,33.4144,33.4357,142857.1429
2007-09-19 14:25:00,62.99,63.18,62.98,63.18,137602.62725779967,33.4357,33.5365,33.4304,33.5365,137602.6273
2007-09-19 14:30:00,63.18,63.27,63.13,63.15,127093.5960591133,33.5365,33.5843,33.51,33.5206,127093.5961
2007-09-19 14:35:00,63.17,63.17,63.11,63.14,53968.25396825397,33.5312,33.5312,33.4994,33.5153,53968.254
2007-09-19 14:40:00,63.14,63.3,63.13,63.24,109359.60591133006,33.5153,33.6002,33.51,33.5684,109359.6059
2007-09-19 14:45:00,63.24,63.31,63.24,63.25,41926.65571975917,33.5684,33.6055,33.5684,33.5737,41926.6557
2007-09-19 14:50:00,63.27,63.41,63.27,63.4,73125.34209085934,33.5843,33.6586,33.5843,33.6533,73125.3421
2007-09-19 14:55:00,63.4,63.48,63.35,63.38,87903.66721401205,33.6533,33.6958,33.6268,33.6427,87903.6672
2007-09-19 15:00:00,63.37,63.38,63.29,63.33,61083.743842364536,33.6374,33.6427,33.5949,33.6162,61083.7438
2007-09-19 15:05:00,63.35,63.4,63.26,63.31,77723.04324028462,33.6268,33.6533,33.579,33.6055,77723.0432
2007-09-19 15:10:00,63.31,63.45,63.28,63.45,70388.61521620142,33.6055,33.6798,33.5896,33.6798,70388.6152
2007-09-19 15:15:00,63.45,63.56,63.43,63.53,93267.65188834154,33.6798,33.7382,33.6692,33.7223,93267.6519
2007-09-19 15:20:00,63.53,63.63,63.53,63.59,67651.88834154351,33.7223,33.7754,33.7223,33.7542,67651.8883
2007-09-19 15:25:00,63.58,63.66,63.57,63.6,81335.52271483306,33.7489,33.7913,33.7435,33.7595,81335.5227
2007-09-19 15:30:00,63.59,63.62,63.55,63.62,53311.43951833608,33.7542,33.7701,33.7329,33.7701,53311.4395
2007-09-19 15:35:00,63.61,63.62,63.5,63.56,106732.34811165846,33.7648,33.7701,33.7064,33.7382,106732.3481
2007-09-19 15:40:00,63.56,63.61,63.54,63.58,70935.96059113301,33.7382,33.7648,33.7276,33.7489,70935.9606
2007-09-19 15:45:00,63.58,63.6,63.52,63.55,78598.79584017515,33.7489,33.7595,33.717,33.7329,78598.7958
2007-09-19 15:50:00,63.55,63.58,63.34,63.47,166174.05582922825,33.7329,33.7489,33.6215,33.6905,166174.0558
2007-09-19 15:55:00,63.46,63.55,63.39,63.52,183689.10782703888,33.6852,33.7329,33.648,33.717,183689.1078
2007-09-20 09:30:00,63.74,63.87,63.6,63.68,132785.98795840176,33.8338,33.9028,33.7595,33.8019,132785.988
2007-09-20 09:35:00,63.71,63.71,63.35,63.44,122933.77120963328,33.8179,33.8179,33.6268,33.6745,122933.7712
2007-09-20 09:40:00,63.44,63.49,63.22,63.22,71702.24411603723,33.6745,33.7011,33.5578,33.5578,71702.2441
2007-09-20 09:45:00,63.23,63.54,63.17,63.54,85057.47126436782,33.5631,33.7276,33.5312,33.7276,85057.4713
2007-09-20 09:50:00,63.53,63.87,63.53,63.86,117460.31746031748,33.7223,33.9028,33.7223,33.8975,117460.3175
2007-09-20 09:55:00,63.86,63.87,63.65,63.82,82211.27531472359,33.8975,33.9028,33.786,33.8762,82211.2753
2007-09-20 10:00:00,63.79,63.9,63.61,63.84,92720.30651340996,33.8603,33.9187,33.7648,33.8869,92720.3065
2007-09-20 10:05:00,63.84,63.98,63.77,63.86,104214.55938697318,33.8869,33.9612,33.8497,33.8975,104214.5594
2007-09-20 10:10:00,63.86,64.03,63.84,63.89,86808.97646414889,33.8975,33.9877,33.8869,33.9134,86808.9765
2007-09-20 10:15:00,63.91,63.91,63.73,63.75,55281.88286808976,33.924,33.924,33.8285,33.8391,55281.8829
2007-09-20 10:20:00,63.74,63.94,63.73,63.94,54953.47564313082,33.8338,33.9399,33.8285,33.9399,54953.4756
2007-09-20 10:25:00,63.92,64.07,63.92,64.0,86480.56923918994,33.9293,34.0089,33.9293,33.9718,86480.5692
2007-09-20 10:30:00,64.01,64.08,63.96,64.05,59660.64586754242,33.9771,34.0143,33.9506,33.9983,59660.6459
2007-09-20 10:35:00,64.06,64.08,63.84,63.84,74329.50191570881,34.0036,34.0143,33.8869,33.8869,74329.5019
2007-09-20 10:40:00,63.85,64.01,63.85,63.99,54406.13026819924,33.8922,33.9771,33.8922,33.9665,54406.1303
2007-09-20 10:45:00,63.99,64.09,63.94,64.05,79365.07936507936,33.9665,34.0196,33.9399,33.9983,79365.0794
2007-09-20 10:50:00,64.04,64.2,64.04,64.19,51778.87246852765,33.993,34.078,33.993,34.0726,51778.8725
2007-09-20 10:55:00,64.21,64.35,64.18,64.2,102025.17788724686,34.0833,34.1576,34.0673,34.078,102025.1779
2007-09-20 11:00:00,64.19,64.34,64.19,64.24,66557.19759168035,34.0726,34.1523,34.0726,34.0992,66557.1976
2007-09-20 11:05:00,64.24,64.26,64.19,64.2,83196.49698960045,34.0992,34.1098,34.0726,34.078,83196.497
2007-09-20 11:10:00,64.22,64.24,64.02,64.04,76299.9452654625,34.0886,34.0992,33.9824,33.993,76299.9453
2007-09-20 11:15:00,64.04,64.16,64.0,64.0,51340.99616858238,33.993,34.0567,33.9718,33.9718,51340.9962
2007-09-20 11:20:00,64.0,64.26,63.98,64.22,77504.10509031199,33.9718,34.1098,33.9612,34.0886,77504.1051
2007-09-20 11:25:00,64.24,64.36,64.24,64.27,78927.2030651341,34.0992,34.1629,34.0992,34.1151,78927.2031
2007-09-20 11:30:00,64.28,64.33,64.25,64.25,86480.56923918994,34.1204,34.147,34.1045,34.1045,86480.5692
2007-09-20 11:35:00,64.25,64.3,64.17,64.27,61740.55829228243,34.1045,34.131,34.062,34.1151,61740.5583
2007-09-20 11:40:00,64.27,64.31,64.18,64.21,46524.356869184456,34.1151,34.1363,34.0673,34.0833,46524.3569
2007-09-20 11:45:00,64.22,64.25,64.15,64.17,65571.97591680351,34.0886,34.1045,34.0514,34.062,65571.9759
2007-09-20 11:50:00,64.18,64.28,64.09,64.27,38970.99069512863,34.0673,34.1204,34.0196,34.1151,38970.9907
2007-09-20 11:55:00,64.28,64.31,64.22,64.3,39737.27422003284,34.1204,34.1363,34.0886,34.131,39737.2742
2007-09-20 12:00:00,64.3,64.43,64.3,64.42,83853.31143951834,34.131,34.2,34.131,34.1947,83853.3114
2007-09-20 12:05:00,64.42,64.45,64.29,64.31,72359.05856595511,34.1947,34.2107,34.1257,34.1363,72359.0586
2007-09-20 12:10:00,64.31,64.39,64.28,64.37,33278.598795840175,34.1363,34.1788,34.1204,34.1682,33278.5988
2007-09-20 12:15:00,64.37,64.39,64.27,64.36,26600.98522167488,34.1682,34.1788,34.1151,34.1629,26600.9852
2007-09-20 12:20:00,64.36,64.38,64.3,64.33,38861.52162014231,34.1629,34.1735,34.131,34.147,38861.5216
2007-09-20 12:25:00,64.31,64.34,64.18,64.18,55938.69731800767,34.1363,34.1523,34.0673,34.0673,55938.6973
2007-09-20 12:30:00,64.2,64.28,64.15,64.2,55938.69731800767,34.078,34.1204,34.0514,34.078,55938.6973
2007-09-20 12:35:00,64.2,64.3,64.17,64.19,41379.31034482759,34.078,34.131,34.062,34.0726,41379.3103
2007-09-20 12:40:00,64.18,64.2,64.11,64.12,36234.26382047072,34.0673,34.078,34.0302,34.0355,36234.2638
2007-09-20 12:45:00,64.13,64.21,64.06,64.16,46633.82594417077,34.0408,34.0833,34.0036,34.0567,46633.8259
2007-09-20 12:50:00,64.16,64.21,64.16,64.19,16529.830322933773,34.0567,34.0833,34.0567,34.0726,16529.8303
2007-09-20 12:55:00,64.19,64.22,64.14,64.18,35905.85659551177,34.0726,34.0886,34.0461,34.0673,35905.8566
2007-09-20 13:00:00,64.17,64.25,64.16,64.22,19485.495347564312,34.062,34.1045,34.0567,34.0886,19485.4953
2007-09-20 13:05:00,64.22,64.24,64.11,64.13,42474.00109469075,34.0886,34.0992,34.0302,34.0408,42474.0011
2007-09-20 13:10:00,64.16,64.2,64.11,64.16,22550.62944718117,34.0567,34.078,34.0302,34.0567,22550.6294
2007-09-20 13:15:00,64.17,64.25,64.17,64.2,25287.35632183908,34.062,34.1045,34.062,34.078,25287.3563
2007-09-20 13:20:00,64.21,64.21,64.1,64.16,54077.72304324029,34.0833,34.0833,34.0249,34.0567,54077.723
2007-09-20 13:25:00,64.17,64.17,64.06,64.1,49808.42911877395,34.062,34.062,34.0036,34.0249,49808.4291
2007-09-20 13:30:00,64.1,64.17,64.1,64.12,33169.12972085386,34.0249,34.062,34.0249,34.0355,33169.1297
2007-09-20 13:35:00,64.13,64.16,64.02,64.06,79584.01751505201,34.0408,34.0567,33.9824,34.0036,79584.0175
2007-09-20 13:40:00,64.05,64.06,64.01,64.04,43349.75369458128,33.9983,34.0036,33.9771,33.993,43349.7537
2007-09-20 13:45:00,64.05,64.09,63.97,64.05,44772.8516694034,33.9983,34.0196,33.9559,33.9983,44772.8517
2007-09-20 13:50:00,64.05,64.14,64.03,64.12,30760.8100711549,33.9983,34.0461,33.9877,34.0355,30760.8101
2007-09-20 13:55:00,64.12,64.13,64.04,64.08,30979.74822112753,34.0355,34.0408,33.993,34.0143,30979.7482
2007-09-20 14:00:00,64.09,64.25,64.07,64.12,63601.53256704981,34.0196,34.1045,34.0089,34.0355,63601.5326
2007-09-20 14:05:00,64.14,64.18,64.05,64.09,51997.81061850028,34.0461,34.0673,33.9983,34.0196,51997.8106
2007-09-20 14:10:00,64.09,64.24,64.08,64.24,45977.01149425288,34.0196,34.0992,34.0143,34.0992,45977.0115
2007-09-20 14:15:00,64.24,64.25,64.14,64.18,60755.33661740559,34.0992,34.1045,34.0461,34.0673,60755.3366
2007-09-20 14:20:00,64.19,64.21,64.09,64.15,37110.01642036125,34.0726,34.0833,34.0196,34.0514,37110.0164
2007-09-20 14:25:00,64.11,64.11,64.04,64.05,64696.223316912976,34.0302,34.0302,33.993,33.9983,64696.2233
2007-09-20 14:30:00,64.05,64.09,64.04,64.05,57033.38806787083,33.9983,34.0196,33.993,33.9983,57033.3881
2007-09-20 14:35:00,64.06,64.14,64.04,64.1,54515.59934318555,34.0036,34.0461,33.993,34.0249,54515.5993
2007-09-20 14:40:00,64.11,64.16,64.08,64.14,37876.29994526546,34.0302,34.0567,34.0143,34.0461,37876.2999
2007-09-20 14:45:00,64.13,64.13,63.95,63.97,83415.43513957308,34.0408,34.0408,33.9453,33.9559,83415.4351
2007-09-20 14:50:00,63.97,64.05,63.95,64.0,38533.114395183366,33.9559,33.9983,33.9453,33.9718,38533.1144
2007-09-20 14:55:00,64.0,64.03,63.99,64.01,56923.91899288452,33.9718,33.9877,33.9665,33.9771,56923.919
2007-09-20 15:00:00,64.01,64.06,63.91,63.96,119321.29173508484,33.9771,34.0036,33.924,33.9506,119321.2917
2007-09-20 15:05:00,63.97,64.03,63.94,63.98,48385.33114395184,33.9559,33.9877,33.9399,33.9612,48385.3311
2007-09-20 15:10:00,63.99,64.12,63.97,64.03,96989.6004378763,33.9665,34.0355,33.9559,33.9877,96989.6004
2007-09-20 15:15:00,64.05,64.21,64.05,64.2,100602.07991242474,33.9983,34.0833,33.9983,34.078,100602.0799
2007-09-20 15:20:00,64.21,64.23,64.16,64.19,39408.86699507389,34.0833,34.0939,34.0567,34.0726,39408.867
2007-09-20 15:25:00,64.16,64.2,64.11,64.13,61193.21291735085,34.0567,34.078,34.0302,34.0408,61193.2129
2007-09-20 15:30:00,64.12,64.12,64.02,64.11,136179.52928297757,34.0355,34.0355,33.9824,34.0302,136179.5293
2007-09-20 15:35:00,64.11,64.16,64.08,64.11,111877.39463601532,34.0302,34.0567,34.0143,34.0302,111877.3946
2007-09-20 15:40:00,64.11,64.17,64.05,64.07,98522.16748768474,34.0302,34.062,33.9983,34.0089,98522.1675
2007-09-20 15:45:00,64.07,64.11,64.03,64.1,119540.22988505747,34.0089,34.0302,33.9877,34.0249,119540.2299
2007-09-20 15:50:00,64.09,64.16,64.04,64.04,133114.3951833607,34.0196,34.0567,33.993,33.993,133114.3952
2007-09-20 15:55:00,64.04,64.05,63.98,64.0,138368.9107827039,33.993,33.9983,33.9612,33.9718,138368.9108
2007-09-21 09:30:00,64.62,64.68,64.4,64.52,1110454.2966611932,34.3009,34.3327,34.1841,34.2478,1110454.2967
2007-09-21 09:35:00,64.52,64.63,64.47,64.56,113738.36891078272,34.2478,34.3062,34.2213,34.269,113738.3689
2007-09-21 09:40:00,64.56,64.75,64.54,64.71,138697.31800766283,34.269,34.3699,34.2584,34.3487,138697.318
2007-09-21 09:45:00,64.72,64.75,64.6,64.67,126436.7816091954,34.354,34.3699,34.2903,34.3274,126436.7816
2007-09-21 09:50:00,64.65,64.73,64.54,64.69,124137.93103448275,34.3168,34.3593,34.2584,34.3381,124137.931
2007-09-21 09:55:00,64.68,64.7,64.6,64.6,57471.2643678161,34.3327,34.3434,34.2903,34.2903,57471.2644
2007-09-21 10:00:00,64.6,64.77,64.59,64.77,92720.30651340996,34.2903,34.3805,34.285,34.3805,92720.3065
2007-09-21 10:05:00,64.75,64.9,64.75,64.87,146469.6223316913,34.3699,34.4495,34.3699,34.4336,146469.6223
2007-09-21 10:10:00,64.85,64.86,64.72,64.85,97208.53858784892,34.423,34.4283,34.354,34.423,97208.5386
2007-09-21 10:15:00,64.85,64.89,64.76,64.76,74657.90914066776,34.423,34.4442,34.3752,34.3752,74657.9091
2007-09-21 10:20:00,64.76,64.81,64.68,64.78,77941.98139025725,34.3752,34.4017,34.3327,34.3858,77941.9814
2007-09-21 10:25:00,64.78,64.8,64.73,64.74,70717.02244116037,34.3858,34.3964,34.3593,34.3646,70717.0224
2007-09-21 10:30:00,64.74,64.81,64.69,64.72,66557.19759168035,34.3646,34.4017,34.3381,34.354,66557.1976
2007-09-21 10:35:00,64.71,64.86,64.7,64.84,105856.59551176793,34.3487,34.4283,34.3434,34.4177,105856.5955
2007-09-21 10:40:00,64.83,64.86,64.8,64.8,95785.44061302682,34.4124,34.4283,34.3964,34.3964,95785.4406
2007-09-21 10:45:00,64.79,64.86,64.77,64.84,111439.51833607006,34.3911,34.4283,34.3805,34.4177,111439.5183
2007-09-21 10:50:00,64.84,64.9,64.83,64.86,67980.29556650246,34.4177,34.4495,34.4124,34.4283,67980.2956
2007-09-21 10:55:00,64.86,64.98,64.85,64.86,112205.80186097429,34.4283,34.492,34.423,34.4283,112205.8019
2007-09-21 11:00:00,64.86,64.9,64.81,64.89,144499.1789819376,34.4283,34.4495,34.4017,34.4442,144499.179
2007-09-21 11:05:00,64.88,64.96,64.87,64.91,66338.25944170772,34.4389,34.4814,34.4336,34.4548,66338.2594
2007-09-21 11:10:00,64.9,64.94,64.89,64.9,81007.11548987411,34.4495,34.4708,34.4442,34.4495,81007.1155
2007-09-21 11:15:00,64.9,64.9,64.83,64.84,75533.6617405583,34.4495,34.4495,34.4124,34.4177,75533.6617
2007-09-21 11:20:00,64.84,64.86,64.81,64.86,60864.8056923919,34.4177,34.4283,34.4017,34.4283,60864.8057
2007-09-21 11:25:00,64.85,64.96,64.85,64.94,45429.66611932129,34.423,34.4814,34.423,34.4708,45429.6661
2007-09-21 11:30:00,64.93,64.94,64.86,64.88,75533.6617405583,34.4654,34.4708,34.4283,34.4389,75533.6617
2007-09-21 11:35:00,64.89,64.96,64.86,64.96,42911.877394636016,34.4442,34.4814,34.4283,34.4814,42911.8774
2007-09-21 11:40:00,64.96,65.03,64.83,64.92,140448.8232074439,34.4814,34.5185,34.4124,34.4601,140448.8232
2007-09-21 11:45:00,64.92,64.92,64.89,64.9,33935.41324575808,34.4601,34.4601,34.4442,34.4495,33935.4132
2007-09-21 11:50:00,64.9,64.91,64.85,64.89,64915.161466885605,34.4495,34.4548,34.423,34.4442,64915.1615
2007-09-21 11:55:00,64.88,64.9,64.86,64.89,21784.34592227696,34.4389,34.4495,34.4283,34.4442,21784.3459
2007-09-21 12:00:00,64.88,64.9,64.84,64.86,45648.60426929392,34.4389,34.4495,34.4177,34.4283,45648.6043
2007-09-21 12:05:00,64.86,64.9,64.84,64.9,21565.407772304326,34.4283,34.4495,34.4177,34.4495,21565.4078
2007-09-21 12:10:00,64.88,64.97,64.88,64.96,86261.6310892173,34.4389,34.4867,34.4389,34.4814,86261.6311
2007-09-21 12:15:00,64.97,65.04,64.93,65.0,100492.61083743843,34.4867,34.5238,34.4654,34.5026,100492.6108
2007-09-21 12:20:00,65.0,65.01,64.87,64.95,82977.5588396278,34.5026,34.5079,34.4336,34.4761,82977.5588
2007-09-21 12:25:00,64.95,65.01,64.95,65.01,34701.69677066229,34.4761,34.5079,34.4761,34.5079,34701.6968
2007-09-21 12:30:00,65.0,65.09,65.0,65.09,76299.9452654625,34.5026,34.5504,34.5026,34.5504,76299.9453
2007-09-21 12:35:00,65.08,65.14,65.08,65.13,55829.22824302135,34.5451,34.5769,34.5451,34.5716,55829.2282
2007-09-21 12:40:00,65.12,65.18,65.11,65.16,57142.857142857145,34.5663,34.5981,34.561,34.5875,57142.8571
2007-09-21 12:45:00,65.17,65.2,65.07,65.08,65900.38314176246,34.5928,34.6088,34.5398,34.5451,65900.3831
2007-09-21 12:50:00,65.07,65.08,64.99,65.0,28790.36672140121,34.5398,34.5451,34.4973,34.5026,28790.3667
2007-09-21 12:55:00,65.0,65.06,65.0,65.02,33716.47509578544,34.5026,34.5345,34.5026,34.5132,33716.4751
2007-09-21 13:00:00,65.02,65.1,65.01,65.09,37547.89272030652,34.5132,34.5557,34.5079,34.5504,37547.8927
2007-09-21 13:05:00,65.1,65.1,65.01,65.03,40394.08866995074,34.5557,34.5557,34.5079,34.5185,40394.0887
2007-09-21 13:10:00,65.04,65.08,65.03,65.07,28571.42857142857,34.5238,34.5451,34.5185,34.5398,28571.4286
2007-09-21 13:15:00,65.06,65.13,65.06,65.08,33825.94417077176,34.5345,34.5716,34.5345,34.5451,33825.9442
2007-09-21 13:20:00,65.08,65.15,65.07,65.15,29118.77394636016,34.5451,34.5822,34.5398,34.5822,29118.7739
2007-09-21 13:25:00,65.14,65.18,65.14,65.18,23207.44389709907,34.5769,34.5981,34.5769,34.5981,23207.4439
2007-09-21 13:30:00,65.17,65.2,65.1,65.13,87684.7290640394,34.5928,34.6088,34.5557,34.5716,87684.7291
2007-09-21 13:35:00,65.13,65.14,65.04,65.07,55062.944718117134,34.5716,34.5769,34.5238,34.5398,55062.9447
2007-09-21 13:40:00,65.06,65.08,64.95,64.95,45210.72796934866,34.5345,34.5451,34.4761,34.4761,45210.728
2007-09-21 13:45:00,64.96,65.09,64.95,65.07,37328.95457033388,34.4814,34.5504,34.4761,34.5398,37328.9546
2007-09-21 13:50:00,65.05,65.08,65.0,65.0,44663.38259441708,34.5291,34.5451,34.5026,34.5026,44663.3826
2007-09-21 13:55:00,65.01,65.02,64.03,65.0,62397.37274220033,34.5079,34.5132,33.9877,34.5026,62397.3727
2007-09-21 14:00:00,64.99,65.04,64.93,65.02,54734.53749315818,34.4973,34.5238,34.4654,34.5132,54734.5375
2007-09-21 14:05:00,65.02,65.04,64.96,64.98,26710.454296661195,34.5132,34.5238,34.4814,34.492,26710.4543
2007-09-21 14:10:00,64.98,64.98,64.89,64.96,61412.15106732348,34.492,34.492,34.4442,34.4814,61412.1511
2007-09-21 14:15:00,64.95,64.99,64.94,64.97,45101.25889436234,34.4761,34.4973,34.4708,34.4867,45101.2589
2007-09-21 14:20:00,64.95,65.04,64.94,65.0,41926.65571975917,34.4761,34.5238,34.4708,34.5026,41926.6557
2007-09-21 14:25:00,65.0,65.05,64.99,65.04,33059.660645867545,34.5026,34.5291,34.4973,34.5238,33059.6606
2007-09-21 14:30:00,65.03,65.09,64.99,64.99,33169.12972085386,34.5185,34.5504,34.4973,34.4973,33169.1297
2007-09-21 14:35:00,64.99,65.0,64.97,64.97,31855.500821018064,34.4973,34.5026,34.4867,34.4867,31855.5008
2007-09-21 14:40:00,64.97,65.02,64.92,64.99,155883.9627805145,34.4867,34.5132,34.4601,34.4973,155883.9628
2007-09-21 14:45:00,64.98,65.02,64.92,64.95,77066.22879036673,34.492,34.5132,34.4601,34.4761,77066.2288
2007-09-21 14:50:00,64.94,65.01,64.92,64.99,42255.06294471812,34.4708,34.5079,34.4601,34.4973,42255.0629
2007-09-21 14:55:00,64.98,65.08,64.98,65.05,66447.72851669404,34.492,34.5451,34.492,34.5291,66447.7285
2007-09-21 15:00:00,65.05,65.15,64.99,65.14,74657.90914066776,34.5291,34.5822,34.4973,34.5769,74657.9091
2007-09-21 15:05:00,65.14,65.19,65.12,65.19,58128.07881773399,34.5769,34.6035,34.5663,34.6035,58128.0788
2007-09-21 15:10:00,65.18,65.21,65.14,65.21,49480.021893815,34.5981,34.6141,34.5769,34.6141,49480.0219
2007-09-21 15:15:00,65.2,65.21,65.1,65.11,59222.76956759716,34.6088,34.6141,34.5557,34.561,59222.7696
2007-09-21 15:20:00,65.11,65.11,65.03,65.06,59989.05309250137,34.561,34.561,34.5185,34.5345,59989.0531
2007-09-21 15:25:00,65.06,65.07,64.97,65.02,74001.09469074987,34.5345,34.5398,34.4867,34.5132,74001.0947
2007-09-21 15:30:00,65.01,65.1,65.01,65.04,75862.06896551725,34.5079,34.5557,34.5079,34.5238,75862.069
2007-09-21 15:35:00,65.05,65.12,65.03,65.09,67870.82649151616,34.5291,34.5663,34.5185,34.5504,67870.8265
2007-09-21 15:40:00,65.09,65.14,65.05,65.14,130049.26108374384,34.5504,34.5769,34.5291,34.5769,130049.2611
2007-09-21 15:45:00,65.13,65.16,65.09,65.13,170662.28790366722,34.5716,34.5875,34.5504,34.5716,170662.2879
2007-09-21 15:50:00,65.13,65.15,65.02,65.04,171647.50957854406,34.5716,34.5822,34.5132,34.5238,171647.5096
2007-09-21 15:55:00,65.04,65.04,64.89,64.9,201313.6288998358,34.5238,34.5238,34.4442,34.4495,201313.6289
2007-09-24 09:30:00,65.07,65.38,65.04,65.34,315599.34318555007,34.5398,34.7043,34.5238,34.6831,315599.3432
2007-09-24 09:35:00,65.33,65.35,65.11,65.11,119868.63711001644,34.6778,34.6884,34.561,34.561,119868.6371
2007-09-24 09:40:00,65.11,65.19,64.7,64.79,176135.74165298304,34.561,34.6035,34.3434,34.3911,176135.7417
2007-09-24 09:45:00,64.79,65.11,64.79,65.05,135413.24575807335,34.3911,34.561,34.3911,34.5291,135413.2458
2007-09-24 09:50:00,65.06,65.08,64.79,64.81,103886.15216201424,34.5345,34.5451,34.3911,34.4017,103886.1522
2007-09-24 09:55:00,64.82,64.95,64.69,64.9,202298.85057471265,34.4071,34.4761,34.3381,34.4495,202298.8506
2007-09-24 10:00:00,64.9,64.9,64.73,64.79,102463.05418719212,34.4495,34.4495,34.3593,34.3911,102463.0542
2007-09-24 10:05:00,64.78,64.84,64.7,64.75,165955.1176792556,34.3858,34.4177,34.3434,34.3699,165955.1177
2007-09-24 10:10:00,64.75,64.78,64.68,64.72,111111.11111111112,34.3699,34.3858,34.3327,34.354,111111.1111
2007-09-24 10:15:00,64.71,64.91,64.69,64.79,146907.49863163658,34.3487,34.4548,34.3381,34.3911,146907.4986
2007-09-24 10:20:00,64.79,64.89,64.77,64.89,196715.9277504105,34.3911,34.4442,34.3805,34.4442,196715.9278
2007-09-24 10:25:00,64.89,65.05,64.83,65.0,81992.33716475096,34.4442,34.5291,34.4124,34.5026,81992.3372
2007-09-24 10:30:00,65.0,65.11,64.77,65.05,298850.5747126437,34.5026,34.561,34.3805,34.5291,298850.5747
2007-09-24 10:35:00,65.04,65.07,64.74,64.78,130268.19923371648,34.5238,34.5398,34.3646,34.3858,130268.1992
2007-09-24 10:40:00,64.78,65.06,64.77,65.04,70607.55336617406,34.3858,34.5345,34.3805,34.5238,70607.5534
2007-09-24 10:45:00,65.04,65.14,64.77,65.1,113628.8998357964,34.5238,34.5769,34.3805,34.5557,113628.8998
2007-09-24 10:50:00,65.1,65.11,65.07,65.07,58018.60974274768,34.5557,34.561,34.5398,34.5398,58018.6097
2007-09-24 10:55:00,65.08,65.21,65.06,65.19,77941.98139025725,34.5451,34.6141,34.5345,34.6035,77941.9814
2007-09-24 11:00:00,65.17,65.19,65.08,65.12,46414.88779419814,34.5928,34.6035,34.5451,34.5663,46414.8878
2007-09-24 11:05:00,65.12,65.13,65.07,65.09,79146.14121510673,34.5663,34.5716,34.5398,34.5504,79146.1412
2007-09-24 11:10:00,65.09,65.1,64.95,64.98,74876.84729064039,34.5504,34.5557,34.4761,34.492,74876.8473
2007-09-24 11:15:00,64.98,64.98,64.86,64.93,77613.57416529831,34.492,34.492,34.4283,34.4654,77613.5742
2007-09-24 11:20:00,64.91,65.16,64.77,65.16,78489.32676518883,34.4548,34.5875,34.3805,34.5875,78489.3268
2007-09-24 11:25:00,65.17,65.21,65.08,65.2,52873.56321839081,34.5928,34.6141,34.5451,34.6088,52873.5632
2007-09-24 11:30:00,65.2,65.21,65.09,65.1,40503.557744937054,34.6088,34.6141,34.5504,34.5557,40503.5577
2007-09-24 11:35:00,65.09,65.11,65.03,65.04,58675.42419266557,34.5504,34.561,34.5185,34.5238,58675.4242
2007-09-24 11:40:00,65.04,65.1,65.04,65.09,70388.61521620142,34.5238,34.5557,34.5238,34.5504,70388.6152
2007-09-24 11:45:00,65.1,65.11,65.07,65.09,37657.36179529283,34.5557,34.561,34.5398,34.5504,37657.3618
2007-09-24 11:50:00,65.09,65.17,65.07,65.11,84291.18773946361,34.5504,34.5928,34.5398,34.561,84291.1877
2007-09-24 11:55:00,65.11,65.16,65.06,65.16,40941.43404488232,34.561,34.5875,34.5345,34.5875,40941.434
2007-09-24 12:00:00,65.17,65.25,65.1,65.22,55281.88286808976,34.5928,34.6353,34.5557,34.6194,55281.8829
2007-09-24 12:05:00,65.23,65.3,65.17,65.26,53420.90859332239,34.6247,34.6618,34.5928,34.6406,53420.9086
2007-09-24 12:10:00,65.28,65.3,65.22,65.23,27586.206896551725,34.6512,34.6618,34.6194,34.6247,27586.2069
2007-09-24 12:15:00,65.24,65.25,65.12,65.15,31964.96989600438,34.63,34.6353,34.5663,34.5822,31964.9699
2007-09-24 12:20:00,65.13,65.15,65.11,65.13,70169.67706622879,34.5716,34.5822,34.561,34.5716,70169.6771
2007-09-24 12:25:00,65.13,65.15,65.09,65.12,64696.223316912976,34.5716,34.5822,34.5504,34.5663,64696.2233
2007-09-24 12:30:00,65.12,65.19,65.09,65.14,58237.54789272031,34.5663,34.6035,34.5504,34.5769,58237.5479
2007-09-24 12:35:00,65.14,65.21,65.06,65.06,55938.69731800767,34.5769,34.6141,34.5345,34.5345,55938.6973
2007-09-24 12:40:00,65.07,65.11,65.06,65.11,17624.521072796935,34.5398,34.561,34.5345,34.561,17624.5211
2007-09-24 12:45:00,65.11,65.13,65.1,65.11,32950.19157088123,34.561,34.5716,34.5557,34.561,32950.1916
2007-09-24 12:50:00,65.11,65.11,64.93,64.95,41379.31034482759,34.561,34.561,34.4654,34.4761,41379.3103
2007-09-24 12:55:00,64.96,65.0,64.89,64.94,54077.72304324029,34.4814,34.5026,34.4442,34.4708,54077.723
2007-09-24 13:00:00,64.95,64.95,64.79,64.92,61302.681992337166,34.4761,34.4761,34.3911,34.4601,61302.682
2007-09-24 13:05:00,64.93,65.0,64.87,65.0,134975.3694581281,34.4654,34.5026,34.4336,34.5026,134975.3695
2007-09-24 13:10:00,64.99,65.0,64.98,65.0,126108.37438423646,34.4973,34.5026,34.492,34.5026,126108.3744
2007-09-24 13:15:00,65.0,65.16,64.93,65.09,301587.3015873016,34.5026,34.5875,34.4654,34.5504,301587.3016
2007-09-24 13:20:00,65.09,65.1,64.97,65.01,138259.44170771755,34.5504,34.5557,34.4867,34.5079,138259.4417
2007-09-24 13:25:00,65.01,65.09,65.0,65.02,125342.09085933224,34.5079,34.5504,34.5026,34.5132,125342.0909
2007-09-24 13:30:00,65.02,65.11,64.99,65.03,92172.96113847838,34.5132,34.561,34.4973,34.5185,92172.9611
2007-09-24 13:35:00,65.04,65.17,64.98,65.16,91844.55391351944,34.5238,34.5928,34.492,34.5875,91844.5539
2007-09-24 13:40:00,65.17,65.2,65.14,65.17,50465.24356869185,34.5928,34.6088,34.5769,34.5928,50465.2436
2007-09-24 13:45:00,65.16,65.17,65.0,65.01,74548.44006568145,34.5875,34.5928,34.5026,34.5079,74548.4401
2007-09-24 13:50:00,65.0,65.16,65.0,65.14,49151.61466885605,34.5026,34.5875,34.5026,34.5769,49151.6147
2007-09-24 13:55:00,65.15,65.18,65.06,65.11,37110.01642036125,34.5822,34.5981,34.5345,34.561,37110.0164
2007-09-24 14:00:00,65.12,65.18,65.1,65.11,30979.74822112753,34.5663,34.5981,34.5557,34.561,30979.7482
2007-09-24 14:05:00,65.11,65.2,65.1,65.16,50465.24356869185,34.561,34.6088,34.5557,34.5875,50465.2436
2007-09-24 14:10:00,65.16,65.18,65.08,65.09,67980.29556650246,34.5875,34.5981,34.5451,34.5504,67980.2956
2007-09-24 14:15:00,65.09,65.16,65.05,65.1,80350.30103995622,34.5504,34.5875,34.5291,34.5557,80350.301
2007-09-24 14:20:00,65.09,65.17,65.07,65.08,79365.07936507936,34.5504,34.5928,34.5398,34.5451,79365.0794
2007-09-24 14:25:00,65.08,65.1,65.0,65.0,252654.6250684182,34.5451,34.5557,34.5026,34.5026,252654.6251
2007-09-24 14:30:00,65.01,65.07,64.9,65.07,93158.18281335523,34.5079,34.5398,34.4495,34.5398,93158.1828
2007-09-24 14:35:00,65.06,65.11,64.99,65.04,95785.44061302682,34.5345,34.561,34.4973,34.5238,95785.4406
2007-09-24 14:40:00,65.03,65.11,65.01,65.06,61631.08921729612,34.5185,34.561,34.5079,34.5345,61631.0892
2007-09-24 14:45:00,65.03,65.04,64.93,64.96,72359.05856595511,34.5185,34.5238,34.4654,34.4814,72359.0586
2007-09-24 14:50:00,64.96,65.0,64.9,64.91,48932.67651888342,34.4814,34.5026,34.4495,34.4548,48932.6765
2007-09-24 14:55:00,64.92,64.92,64.82,64.89,94471.81171319104,34.4601,34.4601,34.4071,34.4442,94471.8117
2007-09-24 15:00:00,64.88,64.95,64.79,64.9,69950.73891625616,34.4389,34.4761,34.3911,34.4495,69950.7389
2007-09-24 15:05:00,64.88,64.91,64.78,64.78,78598.79584017515,34.4389,34.4548,34.3858,34.3858,78598.7958
2007-09-24 15:10:00,64.79,64.79,64.63,64.63,105856.59551176793,34.3911,34.3911,34.3062,34.3062,105856.5955
2007-09-24 15:15:00,64.64,64.69,64.58,64.65,84948.0021893815,34.3115,34.3381,34.2797,34.3168,84948.0022
2007-09-24 15:20:00,64.66,64.86,64.65,64.79,101696.7706622879,34.3221,34.4283,34.3168,34.3911,101696.7707
2007-09-24 15:25:00,64.79,64.89,64.77,64.86,51888.34154351396,34.3911,34.4442,34.3805,34.4283,51888.3415
2007-09-24 15:30:00,64.87,64.88,64.72,64.73,60974.27476737822,34.4336,34.4389,34.354,34.3593,60974.2748
2007-09-24 15:35:00,64.72,64.75,64.55,64.56,118226.60098522168,34.354,34.3699,34.2637,34.269,118226.601
2007-09-24 15:40:00,64.56,64.59,64.47,64.5,139025.7252326218,34.269,34.285,34.2213,34.2372,139025.7252
2007-09-24 15:45:00,64.5,64.64,64.5,64.63,93705.5281882868,34.2372,34.3115,34.2372,34.3062,93705.5282
2007-09-24 15:50:00,64.64,64.64,64.53,64.54,84619.59496442255,34.3115,34.3115,34.2531,34.2584,84619.595
2007-09-24 15:55:00,64.56,64.72,64.51,64.71,175150.5199781062,34.269,34.354,34.2425,34.3487,175150.52
2007-09-25 09:30:00,63.96,64.1,63.54,63.74,255062.9447181172,33.9506,34.0249,33.7276,33.8338,255062.9447
2007-09-25 09:35:00,63.75,63.96,63.69,63.7,134537.49315818283,33.8391,33.9506,33.8072,33.8125,134537.4932
2007-09-25 09:40:00,63.69,63.92,63.69,63.82,122605.36398467432,33.8072,33.9293,33.8072,33.8762,122605.364
2007-09-25 09:45:00,63.81,64.04,63.76,63.82,172961.13847837987,33.8709,33.993,33.8444,33.8762,172961.1385
2007-09-25 09:50:00,63.81,63.99,63.76,63.78,128735.63218390803,33.8709,33.9665,33.8444,33.855,128735.6322
2007-09-25 09:55:00,63.77,63.78,63.57,63.6,139025.7252326218,33.8497,33.855,33.7435,33.7595,139025.7252
2007-09-25 10:00:00,63.58,63.63,63.43,63.57,148002.18938149975,33.7489,33.7754,33.6692,33.7435,148002.1894
2007-09-25 10:05:00,63.58,63.66,63.53,63.63,100273.6726874658,33.7489,33.7913,33.7223,33.7754,100273.6727
2007-09-25 10:10:00,63.63,63.79,63.61,63.68,92063.49206349209,33.7754,33.8603,33.7648,33.8019,92063.4921
2007-09-25 10:15:00,63.67,63.86,63.63,63.84,93486.5900383142,33.7966,33.8975,33.7754,33.8869,93486.59
2007-09-25 10:20:00,63.83,63.87,63.62,63.65,90640.39408866996,33.8816,33.9028,33.7701,33.786,90640.3941
2007-09-25 10:25:00,63.64,63.72,63.5,63.53,67980.29556650246,33.7807,33.8232,33.7064,33.7223,67980.2956
2007-09-25 10:30:00,63.53,63.82,63.5,63.8,105966.06458675423,33.7223,33.8762,33.7064,33.8656,105966.0646
2007-09-25 10:35:00,63.81,63.98,63.8,63.94,125342.09085933224,33.8709,33.9612,33.8656,33.9399,125342.0909
2007-09-25 10:40:00,63.94,64.03,63.91,64.01,106075.53366174056,33.9399,33.9877,33.924,33.9771,106075.5337
2007-09-25 10:45:00,64.02,64.05,63.78,63.9,131253.42090859334,33.9824,33.9983,33.855,33.9187,131253.4209
2007-09-25 10:50:00,63.9,64.01,63.8,63.82,77175.69786535304,33.9187,33.9771,33.8656,33.8762,77175.6979
2007-09-25 10:55:00,63.82,63.94,63.81,63.81,58128.07881773399,33.8762,33.9399,33.8709,33.8709,58128.0788
2007-09-25 11:00:00,63.81,63.81,63.69,63.75,47290.640394088674,33.8709,33.8709,33.8072,33.8391,47290.6404
2007-09-25 11:05:00,63.75,63.94,63.74,63.89,72796.93486590039,33.8391,33.9399,33.8338,33.9134,72796.9349
2007-09-25 11:10:00,63.88,63.98,63.84,63.87,59660.64586754242,33.9081,33.9612,33.8869,33.9028,59660.6459
2007-09-25 11:15:00,63.89,63.89,63.72,63.73,58237.54789272031,33.9134,33.9134,33.8232,33.8285,58237.5479
2007-09-25 11:20:00,63.74,63.76,63.56,63.56,92391.89928845102,33.8338,33.8444,33.7382,33.7382,92391.8993
2007-09-25 11:25:00,63.56,63.56,63.44,63.45,95566.5024630542,33.7382,33.7382,33.6745,33.6798,95566.5025
2007-09-25 11:30:00,63.44,63.48,63.39,63.45,66557.19759168035,33.6745,33.6958,33.648,33.6798,66557.1976
2007-09-25 11:35:00,63.45,63.48,63.31,63.31,98084.29118773948,33.6798,33.6958,33.6055,33.6055,98084.2912
2007-09-25 11:40:00,63.31,63.38,63.31,63.31,74001.09469074987,33.6055,33.6427,33.6055,33.6055,74001.0947
2007-09-25 11:45:00,63.32,63.35,63.27,63.3,72906.4039408867,33.6108,33.6268,33.5843,33.6002,72906.4039
2007-09-25 11:50:00,63.3,63.35,63.26,63.32,50465.24356869185,33.6002,33.6268,33.579,33.6108,50465.2436
2007-09-25 11:55:00,63.34,63.45,63.3,63.44,45539.13519430761,33.6215,33.6798,33.6002,33.6745,45539.1352
2007-09-25 12:00:00,63.43,63.43,63.3,63.32,49698.96004378763,33.6692,33.6692,33.6002,33.6108,49698.96
2007-09-25 12:05:00,63.32,63.46,63.32,63.42,65900.38314176246,33.6108,33.6852,33.6108,33.6639,65900.3831
2007-09-25 12:10:00,63.41,63.42,63.26,63.26,60974.27476737822,33.6586,33.6639,33.579,33.579,60974.2748
2007-09-25 12:15:00,63.27,63.36,63.26,63.32,58565.95511767926,33.5843,33.6321,33.579,33.6108,58565.9551
2007-09-25 12:20:00,63.32,63.47,63.31,63.33,59332.23864258347,33.6108,33.6905,33.6055,33.6162,59332.2386
2007-09-25 12:25:00,63.33,63.52,63.31,63.33,66557.19759168035,33.6162,33.717,33.6055,33.6162,66557.1976
2007-09-25 12:30:00,63.32,63.32,63.27,63.29,23535.85112205802,33.6108,33.6108,33.5843,33.5949,23535.8511
2007-09-25 12:35:00,63.3,63.31,63.24,63.27,67214.01204159825,33.6002,33.6055,33.5684,33.5843,67214.012
2007-09-25 12:40:00,63.25,63.26,63.15,63.17,77394.63601532567,33.5737,33.579,33.5206,33.5312,77394.636
2007-09-25 12:45:00,63.18,63.43,63.17,63.4,81882.86808976464,33.5365,33.6692,33.5312,33.6533,81882.8681
2007-09-25 12:50:00,63.39,63.4,63.28,63.28,65571.97591680351,33.648,33.6533,33.5896,33.5896,65571.9759
2007-09-25 12:55:00,63.3,63.36,63.28,63.34,19376.026272578,33.6002,33.6321,33.5896,33.6215,19376.0263
2007-09-25 13:00:00,63.34,63.34,63.26,63.32,23097.97482211276,33.6215,33.6215,33.579,33.6108,23097.9748
2007-09-25 13:05:00,63.31,63.42,63.31,63.37,34701.69677066229,33.6055,33.6639,33.6055,33.6374,34701.6968
2007-09-25 13:10:00,63.37,63.52,63.32,63.5,102134.64696223318,33.6374,33.717,33.6108,33.7064,102134.647
2007-09-25 13:15:00,63.52,63.6,63.46,63.52,57909.14066776136,33.717,33.7595,33.6852,33.717,57909.1407
2007-09-25 13:20:00,63.51,63.55,63.49,63.53,36015.32567049809,33.7117,33.7329,33.7011,33.7223,36015.3257
2007-09-25 13:25:00,63.53,63.63,63.52,63.63,38642.58347016968,33.7223,33.7754,33.717,33.7754,38642.5835
2007-09-25 13:30:00,63.63,63.67,63.53,63.58,38642.58347016968,33.7754,33.7966,33.7223,33.7489,38642.5835
2007-09-25 13:35:00,63.57,63.66,63.57,63.64,60974.27476737822,33.7435,33.7913,33.7435,33.7807,60974.2748
2007-09-25 13:40:00,63.63,63.66,63.46,63.49,46962.23316912972,33.7754,33.7913,33.6852,33.7011,46962.2332
2007-09-25 13:45:00,63.5,63.58,63.43,63.56,34920.63492063492,33.7064,33.7489,33.6692,33.7382,34920.6349
2007-09-25 13:50:00,63.56,63.63,63.51,63.55,91625.6157635468,33.7382,33.7754,33.7117,33.7329,91625.6158
2007-09-25 13:55:00,63.55,63.64,63.52,63.61,45867.54241926656,33.7329,33.7807,33.717,33.7648,45867.5424
2007-09-25 14:00:00,63.6,63.61,63.46,63.58,44116.03721948549,33.7595,33.7648,33.6852,33.7489,44116.0372
2007-09-25 14:05:00,63.57,63.59,63.42,63.46,83415.43513957308,33.7435,33.7542,33.6639,33.6852,83415.4351
2007-09-25 14:10:00,63.44,63.58,63.42,63.52,34701.69677066229,33.6745,33.7489,33.6639,33.717,34701.6968
2007-09-25 14:15:00,63.5,63.52,63.45,63.52,22988.50574712644,33.7064,33.717,33.6798,33.717,22988.5057
2007-09-25 14:20:00,63.52,63.56,63.29,63.3,136398.4674329502,33.717,33.7382,33.5949,33.6002,136398.4674
2007-09-25 14:25:00,63.31,63.4,63.24,63.25,74110.56376573618,33.6055,33.6533,33.5684,33.5737,74110.5638
2007-09-25 14:30:00,63.25,63.35,63.25,63.29,60974.27476737822,33.5737,33.6268,33.5737,33.5949,60974.2748
2007-09-25 14:35:00,63.27,63.29,63.15,63.15,123152.70935960591,33.5843,33.5949,33.5206,33.5206,123152.7094
2007-09-25 14:40:00,63.14,63.26,63.07,63.13,238423.64532019704,33.5153,33.579,33.4781,33.51,238423.6453
2007-09-25 14:45:00,63.12,63.19,63.01,63.05,205363.98467432952,33.5047,33.5418,33.4463,33.4675,205363.9847
2007-09-25 14:50:00,63.04,63.49,62.86,62.89,275095.78544061305,33.4622,33.7011,33.3667,33.3826,275095.7854
2007-09-25 14:55:00,62.9,63.07,62.9,63.05,208866.9950738916,33.3879,33.4781,33.3879,33.4675,208866.9951
2007-09-25 15:00:00,63.05,63.1,62.97,63.01,254844.0065681445,33.4675,33.4941,33.4251,33.4463,254844.0066
2007-09-25 15:05:00,62.99,63.03,62.99,63.02,125889.43623426382,33.4357,33.4569,33.4357,33.4516,125889.4362
2007-09-25 15:10:00,63.03,63.03,62.89,62.89,324028.46195949643,33.4569,33.4569,33.3826,33.3826,324028.462
2007-09-25 15:15:00,62.89,62.92,62.84,62.87,163984.67432950193,33.3826,33.3985,33.3561,33.372,163984.6743
2007-09-25 15:20:00,62.87,62.89,62.74,62.86,232621.7843459223,33.372,33.3826,33.303,33.3667,232621.7843
2007-09-25 15:25:00,62.85,62.95,62.84,62.93,111001.6420361248,33.3614,33.4144,33.3561,33.4038,111001.642
2007-09-25 15:30:00,62.93,63.0,62.7,62.71,189600.43787629995,33.4038,33.441,33.2817,33.287,189600.4379
2007-09-25 15:35:00,62.71,62.86,62.68,62.8,179529.28297755885,33.287,33.3667,33.2711,33.3348,179529.283
2007-09-25 15:40:00,62.8,62.85,62.7,62.75,241598.24849480024,33.3348,33.3614,33.2817,33.3083,241598.2485
2007-09-25 15:45:00,62.75,62.81,62.72,62.78,180623.973727422,33.3083,33.3401,33.2924,33.3242,180623.9737
2007-09-25 15:50:00,62.78,62.8,62.75,62.8,257471.2643678161,33.3242,33.3348,33.3083,33.3348,257471.2644
2007-09-25 15:55:00,62.8,62.89,62.76,62.89,610071.1548987412,33.3348,33.3826,33.3136,33.3826,610071.1549
2007-09-26 09:30:00,63.67,63.72,63.37,63.52,353804.0503557745,33.7966,33.8232,33.6374,33.717,353804.0504
2007-09-26 09:35:00,63.52,63.63,63.45,63.6,133223.86425834702,33.717,33.7754,33.6798,33.7595,133223.8643
2007-09-26 09:40:00,63.57,63.59,63.36,63.38,124028.46195949645,33.7435,33.7542,33.6321,33.6427,124028.462
2007-09-26 09:45:00,63.37,63.48,63.35,63.43,147126.4367816092,33.6374,33.6958,33.6268,33.6692,147126.4368
2007-09-26 09:50:00,63.45,63.56,63.27,63.29,123043.2402846196,33.6798,33.7382,33.5843,33.5949,123043.2403
2007-09-26 09:55:00,63.29,63.52,63.29,63.5,161029.00930487138,33.5949,33.717,33.5949,33.7064,161029.0093
2007-09-26 10:00:00,63.48,63.69,63.47,63.51,133114.3951833607,33.6958,33.8072,33.6905,33.7117,133114.3952
2007-09-26 10:05:00,63.51,63.51,63.07,63.07,203612.47947454845,33.7117,33.7117,33.4781,33.4781,203612.4795
2007-09-26 10:10:00,63.08,63.12,62.75,62.82,254625.06841817187,33.4834,33.5047,33.3083,33.3454,254625.0684
2007-09-26 10:15:00,62.82,62.85,62.75,62.82,200875.7525998905,33.3454,33.3614,33.3083,33.3454,200875.7526
2007-09-26 10:20:00,62.81,62.86,62.61,62.61,183579.63875205256,33.3401,33.3667,33.234,33.234,183579.6388
2007-09-26 10:25:00,62.61,62.78,62.6,62.64,166830.87027914615,33.234,33.3242,33.2287,33.2499,166830.8703
2007-09-26 10:30:00,62.65,62.66,61.62,61.77,929501.9157088124,33.2552,33.2605,32.7085,32.7881,929501.9157
2007-09-26 10:35:00,61.77,62.16,61.77,62.12,283524.9042145594,32.7881,32.9951,32.7881,32.9739,283524.9042
2007-09-26 10:40:00,62.12,62.27,62.1,62.15,228133.5522714833,32.9739,33.0535,32.9633,32.9898,228133.5523
2007-09-26 10:45:00,62.15,62.15,61.72,61.75,187520.52545155995,32.9898,32.9898,32.7615,32.7775,187520.5255
2007-09-26 10:50:00,61.76,62.05,61.75,61.88,155993.43185550082,32.7828,32.9367,32.7775,32.8465,155993.4319
2007-09-26 10:55:00,61.88,62.0,61.84,61.92,99069.51286261632,32.8465,32.9102,32.8252,32.8677,99069.5129
2007-09-26 11:00:00,61.91,62.11,61.88,62.11,152599.890530925,32.8624,32.9686,32.8465,32.9686,152599.8905
2007-09-26 11:05:00,62.11,62.36,61.75,61.76,224411.6037219485,32.9686,33.1013,32.7775,32.7828,224411.6037
2007-09-26 11:10:00,61.76,62.19,61.76,62.18,134318.55500821018,32.7828,33.011,32.7828,33.0057,134318.555
2007-09-26 11:15:00,62.19,62.32,62.16,62.25,127093.5960591133,33.011,33.08,32.9951,33.0429,127093.5961
2007-09-26 11:20:00,62.25,62.35,62.22,62.35,78489.32676518883,33.0429,33.096,33.027,33.096,78489.3268
2007-09-26 11:25:00,62.35,62.62,62.29,62.53,178434.59222769568,33.096,33.2393,33.0641,33.1915,178434.5922
2007-09-26 11:30:00,62.52,62.54,62.26,62.26,115270.93596059112,33.1862,33.1968,33.0482,33.0482,115270.936
2007-09-26 11:35:00,62.26,62.29,62.16,62.16,72359.05856595511,33.0482,33.0641,32.9951,32.9951,72359.0586
2007-09-26 11:40:00,62.18,62.31,62.16,62.3,42255.06294471812,33.0057,33.0747,32.9951,33.0694,42255.0629
2007-09-26 11:45:00,62.29,62.36,62.27,62.31,48932.67651888342,33.0641,33.1013,33.0535,33.0747,48932.6765
2007-09-26 11:50:00,62.32,62.36,62.17,62.17,62616.310892172965,33.08,33.1013,33.0004,33.0004,62616.3109
2007-09-26 11:55:00,62.18,62.33,62.18,62.31,67651.88834154351,33.0057,33.0853,33.0057,33.0747,67651.8883
2007-09-26 12:00:00,62.31,62.43,62.29,62.36,88451.01258894363,33.0747,33.1384,33.0641,33.1013,88451.0126
2007-09-26 12:05:00,62.35,62.43,62.26,62.31,71702.24411603723,33.096,33.1384,33.0482,33.0747,71702.2441
2007-09-26 12:10:00,62.31,62.42,62.27,62.33,40941.43404488232,33.0747,33.1331,33.0535,33.0853,40941.434
2007-09-26 12:15:00,62.33,62.4,62.29,62.39,51778.87246852765,33.0853,33.1225,33.0641,33.1172,51778.8725
2007-09-26 12:20:00,62.39,62.4,62.34,62.37,59222.76956759716,33.1172,33.1225,33.0906,33.1066,59222.7696
2007-09-26 12:25:00,62.36,62.37,62.27,62.32,53530.37766830871,33.1013,33.1066,33.0535,33.08,53530.3777
2007-09-26 12:30:00,62.31,62.34,62.26,62.29,28352.49042145594,33.0747,33.0906,33.0482,33.0641,28352.4904
2007-09-26 12:35:00,62.28,62.36,62.28,62.31,23426.382047071704,33.0588,33.1013,33.0588,33.0747,23426.382
2007-09-26 12:40:00,62.31,62.32,62.13,62.14,67542.4192665572,33.0747,33.08,32.9792,32.9845,67542.4193
2007-09-26 12:45:00,62.13,62.18,62.02,62.1,80350.30103995622,32.9792,33.0057,32.9208,32.9633,80350.301
2007-09-26 12:50:00,62.11,62.15,61.99,62.04,74657.90914066776,32.9686,32.9898,32.9049,32.9314,74657.9091
2007-09-26 12:55:00,62.04,62.04,61.94,61.97,85495.34756431308,32.9314,32.9314,32.8783,32.8942,85495.3476
2007-09-26 13:00:00,61.97,62.07,61.9,62.05,79255.61029009306,32.8942,32.9473,32.8571,32.9367,79255.6103
2007-09-26 13:05:00,62.04,62.16,62.04,62.15,55062.944718117134,32.9314,32.9951,32.9314,32.9898,55062.9447
2007-09-26 13:10:00,62.15,62.2,62.04,62.04,59222.76956759716,32.9898,33.0163,32.9314,32.9314,59222.7696
2007-09-26 13:15:00,62.05,62.06,61.83,61.87,101258.89436234265,32.9367,32.942,32.8199,32.8412,101258.8944
2007-09-26 13:20:00,61.83,61.85,61.74,61.79,93814.99726327312,32.8199,32.8306,32.7722,32.7987,93814.9973
2007-09-26 13:25:00,61.79,61.82,61.77,61.77,39189.92884510126,32.7987,32.8146,32.7881,32.7881,39189.9288
2007-09-26 13:30:00,61.78,61.79,61.71,61.73,71811.71319102353,32.7934,32.7987,32.7562,32.7669,71811.7132
2007-09-26 13:35:00,61.72,61.78,61.67,61.72,103995.62123700057,32.7615,32.7934,32.735,32.7615,103995.6212
2007-09-26 13:40:00,61.73,61.75,61.57,61.57,124028.46195949645,32.7669,32.7775,32.6819,32.6819,124028.462
2007-09-26 13:45:00,61.57,61.57,61.43,61.56,185769.0202517789,32.6819,32.6819,32.6076,32.6766,185769.0203
2007-09-26 13:50:00,61.54,61.55,61.35,61.52,189819.3760262726,32.666,32.6713,32.5651,32.6554,189819.376
2007-09-26 13:55:00,61.52,61.63,61.35,61.38,122495.89490968802,32.6554,32.7138,32.5651,32.5811,122495.8949
2007-09-26 14:00:00,61.39,61.54,61.38,61.49,98741.10563765735,32.5864,32.666,32.5811,32.6395,98741.1056
2007-09-26 14:05:00,61.49,61.52,61.43,61.52,145155.99343185552,32.6395,32.6554,32.6076,32.6554,145155.9934
2007-09-26 14:10:00,61.52,61.56,61.44,61.55,80131.36288998359,32.6554,32.6766,32.6129,32.6713,80131.3629
2007-09-26 14:15:00,61.55,61.74,61.39,61.73,132895.45703338808,32.6713,32.7722,32.5864,32.7669,132895.457
2007-09-26 14:20:00,61.74,61.93,61.73,61.87,163984.67432950193,32.7722,32.873,32.7669,32.8412,163984.6743
2007-09-26 14:25:00,61.88,61.93,61.78,61.81,77613.57416529831,32.8465,32.873,32.7934,32.8093,77613.5742
2007-09-26 14:30:00,61.82,62.03,61.77,61.93,173617.95292829775,32.8146,32.9261,32.7881,32.873,173617.9529
2007-09-26 14:35:00,61.92,61.94,61.83,61.83,72796.93486590039,32.8677,32.8783,32.8199,32.8199,72796.9349
2007-09-26 14:40:00,61.83,61.83,61.66,61.78,70388.61521620142,32.8199,32.8199,32.7297,32.7934,70388.6152
2007-09-26 14:45:00,61.79,61.81,61.75,61.75,50027.36726874658,32.7987,32.8093,32.7775,32.7775,50027.3673
2007-09-26 14:50:00,61.76,61.83,61.76,61.79,46305.41871921183,32.7828,32.8199,32.7828,32.7987,46305.4187
2007-09-26 14:55:00,61.8,61.9,61.79,61.86,76737.82156540778,32.804,32.8571,32.7987,32.8359,76737.8216
2007-09-26 15:00:00,61.87,61.95,61.81,61.81,50684.18171866448,32.8412,32.8836,32.8093,32.8093,50684.1817
2007-09-26 15:05:00,61.82,61.98,61.75,61.98,104542.96661193212,32.8146,32.8996,32.7775,32.8996,104542.9666
2007-09-26 15:10:00,61.99,62.04,61.94,62.01,106075.53366174056,32.9049,32.9314,32.8783,32.9155,106075.5337
2007-09-26 15:15:00,62.0,62.12,61.97,62.09,157635.46798029557,32.9102,32.9739,32.8942,32.9579,157635.468
2007-09-26 15:20:00,62.1,62.23,62.08,62.08,122058.01860974276,32.9633,33.0323,32.9526,32.9526,122058.0186
2007-09-26 15:25:00,62.08,62.33,62.05,62.31,140558.29228243022,32.9526,33.0853,32.9367,33.0747,140558.2923
2007-09-26 15:30:00,62.32,62.34,62.09,62.09,119978.10618500276,33.08,33.0906,32.9579,32.9579,119978.1062
2007-09-26 15:35:00,62.1,62.21,62.02,62.2,121510.67323481115,32.9633,33.0216,32.9208,33.0163,121510.6732
2007-09-26 15:40:00,62.22,62.36,62.22,62.31,201094.6907498632,33.027,33.1013,33.027,33.0747,201094.6907
2007-09-26 15:45:00,62.31,62.38,62.24,62.36,169020.25177887248,33.0747,33.1119,33.0376,33.1013,169020.2518
2007-09-26 15:50:00,62.34,62.4,62.29,62.29,166830.87027914615,33.0906,33.1225,33.0641,33.0641,166830.8703
2007-09-26 15:55:00,62.3,62.38,62.26,62.35,255829.2282430213,33.0694,33.1119,33.0482,33.096,255829.2282
2007-09-27 09:30:00,63.0,63.1,62.75,62.85,223645.32019704435,33.441,33.4941,33.3083,33.3614,223645.3202
2007-09-27 09:35:00,62.84,62.85,62.66,62.79,112315.2709359606,33.3561,33.3614,33.2605,33.3295,112315.2709
2007-09-27 09:40:00,62.78,62.81,62.4,62.4,146579.09140667762,33.3242,33.3401,33.1225,33.1225,146579.0914
2007-09-27 09:45:00,62.4,62.45,62.22,62.24,185331.14395183363,33.1225,33.149,33.027,33.0376,185331.144
2007-09-27 09:50:00,62.23,62.58,62.23,62.56,131362.88998357963,33.0323,33.218,33.0323,33.2074,131362.89
2007-09-27 09:55:00,62.56,62.61,62.32,62.52,94143.40448823207,33.2074,33.234,33.08,33.1862,94143.4045
2007-09-27 10:00:00,62.47,62.64,62.36,62.48,108593.32238642585,33.1597,33.2499,33.1013,33.165,108593.3224
2007-09-27 10:05:00,62.47,62.5,62.23,62.32,77285.16694033936,33.1597,33.1756,33.0323,33.08,77285.1669
2007-09-27 10:10:00,62.31,62.32,61.88,61.92,199343.1855500821,33.0747,33.08,32.8465,32.8677,199343.1856
2007-09-27 10:15:00,61.89,62.14,61.78,62.13,208866.9950738916,32.8518,32.9845,32.7934,32.9792,208866.9951
2007-09-27 10:20:00,62.13,62.23,61.9,61.94,111439.51833607006,32.9792,33.0323,32.8571,32.8783,111439.5183
2007-09-27 10:25:00,61.94,62.09,61.88,61.91,105199.78106185004,32.8783,32.9579,32.8465,32.8624,105199.7811
2007-09-27 10:30:00,61.89,61.99,61.88,61.98,121620.14230979748,32.8518,32.9049,32.8465,32.8996,121620.1423
2007-09-27 10:35:00,61.98,62.19,61.98,62.19,111548.98741105638,32.8996,33.011,32.8996,33.011,111548.9874
2007-09-27 10:40:00,62.18,62.23,62.06,62.1,139682.53968253967,33.0057,33.0323,32.942,32.9633,139682.5397
2007-09-27 10:45:00,62.09,62.12,61.88,61.93,112315.2709359606,32.9579,32.9739,32.8465,32.873,112315.2709
2007-09-27 10:50:00,61.92,61.93,61.84,61.89,77175.69786535304,32.8677,32.873,32.8252,32.8518,77175.6979
2007-09-27 10:55:00,61.89,62.01,61.87,61.94,56376.57361795293,32.8518,32.9155,32.8412,32.8783,56376.5736
2007-09-27 11:00:00,61.94,61.96,61.91,61.94,42911.877394636016,32.8783,32.8889,32.8624,32.8783,42911.8774
2007-09-27 11:05:00,61.94,62.03,61.92,62.0,56157.6354679803,32.8783,32.9261,32.8677,32.9102,56157.6355
2007-09-27 11:10:00,62.0,62.03,61.93,61.97,52983.03229337712,32.9102,32.9261,32.873,32.8942,52983.0323
2007-09-27 11:15:00,61.97,62.07,61.97,62.04,64477.28516694034,32.8942,32.9473,32.8942,32.9314,64477.2852
2007-09-27 11:20:00,62.02,62.04,61.94,61.94,43130.81554460865,32.9208,32.9314,32.8783,32.8783,43130.8155
2007-09-27 11:25:00,61.95,61.97,61.8,61.81,104324.0284619595,32.8836,32.8942,32.804,32.8093,104324.0285
2007-09-27 11:30:00,61.8,61.84,61.73,61.75,92282.4302134647,32.804,32.8252,32.7669,32.7775,92282.4302
2007-09-27 11:35:00,61.77,61.81,61.73,61.77,80131.36288998359,32.7881,32.8093,32.7669,32.7881,80131.3629
2007-09-27 11:40:00,61.77,61.8,61.64,61.64,85385.87848932677,32.7881,32.804,32.7191,32.7191,85385.8785
2007-09-27 11:45:00,61.65,61.67,61.51,61.52,95894.90968801314,32.7244,32.735,32.6501,32.6554,95894.9097
2007-09-27 11:50:00,61.52,61.68,61.52,61.67,75971.53804050355,32.6554,32.7403,32.6554,32.735,75971.538
2007-09-27 11:55:00,61.66,61.67,61.58,61.66,37985.76902025178,32.7297,32.735,32.6872,32.7297,37985.769
2007-09-27 12:00:00,61.67,61.82,61.66,61.82,82211.27531472359,32.735,32.8146,32.7297,32.8146,82211.2753
2007-09-27 12:05:00,61.82,61.82,61.62,61.65,44772.8516694034,32.8146,32.8146,32.7085,32.7244,44772.8517
2007-09-27 12:10:00,61.63,61.67,61.58,61.64,52983.03229337712,32.7138,32.735,32.6872,32.7191,52983.0323
2007-09-27 12:15:00,61.63,61.64,61.53,61.61,46195.94964422551,32.7138,32.7191,32.6607,32.7032,46195.9496
2007-09-27 12:20:00,61.62,61.63,61.57,61.6,24302.13464696224,32.7085,32.7138,32.6819,32.6979,24302.1346
2007-09-27 12:25:00,61.6,61.65,61.6,61.64,32840.72249589491,32.6979,32.7244,32.6979,32.7191,32840.7225
2007-09-27 12:30:00,61.65,61.75,61.64,61.72,51122.05801860974,32.7244,32.7775,32.7191,32.7615,51122.058
2007-09-27 12:35:00,61.71,61.74,61.68,61.7,23535.85112205802,32.7562,32.7722,32.7403,32.7509,23535.8511
2007-09-27 12:40:00,61.69,61.69,61.6,61.65,62287.903667214014,32.7456,32.7456,32.6979,32.7244,62287.9037
2007-09-27 12:45:00,61.64,61.68,61.59,61.61,38314.17624521073,32.7191,32.7403,32.6925,32.7032,38314.1762
2007-09-27 12:50:00,61.62,61.65,61.6,61.63,27148.33059660645,32.7085,32.7244,32.6979,32.7138,27148.3306
2007-09-27 12:55:00,61.63,61.78,61.63,61.76,70607.55336617406,32.7138,32.7934,32.7138,32.7828,70607.5534
2007-09-27 13:00:00,61.75,61.84,61.74,61.8,47837.985769020255,32.7775,32.8252,32.7722,32.804,47837.9858
2007-09-27 13:05:00,61.81,61.97,61.8,61.96,73891.62561576355,32.8093,32.8942,32.804,32.8889,73891.6256
2007-09-27 13:10:00,61.97,62.0,61.87,61.88,47509.5785440613,32.8942,32.9102,32.8412,32.8465,47509.5785
2007-09-27 13:15:00,61.87,61.9,61.73,61.75,33935.41324575808,32.8412,32.8571,32.7669,32.7775,33935.4132
2007-09-27 13:20:00,61.74,61.84,61.71,61.8,39956.21237000547,32.7722,32.8252,32.7562,32.804,39956.2124
2007-09-27 13:25:00,61.79,61.84,61.74,61.83,37657.36179529283,32.7987,32.8252,32.7722,32.8199,37657.3618
2007-09-27 13:30:00,61.83,61.86,61.79,61.85,37219.485495347566,32.8199,32.8359,32.7987,32.8306,37219.4855
2007-09-27 13:35:00,61.85,61.85,61.76,61.79,74767.37821565408,32.8306,32.8306,32.7828,32.7987,74767.3782
2007-09-27 13:40:00,61.78,61.83,61.78,61.82,53749.315818281335,32.7934,32.8199,32.7934,32.8146,53749.3158
2007-09-27 13:45:00,61.83,61.89,61.79,61.85,58347.01696770662,32.8199,32.8518,32.7987,32.8306,58347.017
2007-09-27 13:50:00,61.85,61.85,61.8,61.83,30541.871921182268,32.8306,32.8306,32.804,32.8199,30541.8719
2007-09-27 13:55:00,61.82,61.93,61.82,61.87,70169.67706622879,32.8146,32.873,32.8146,32.8412,70169.6771
2007-09-27 14:00:00,61.87,61.89,61.81,61.82,64039.40886699508,32.8412,32.8518,32.8093,32.8146,64039.4089
2007-09-27 14:05:00,61.8,61.85,61.75,61.76,103338.80678708263,32.804,32.8306,32.7775,32.7828,103338.8068
2007-09-27 14:10:00,61.77,61.84,61.76,61.79,72140.12041598248,32.7881,32.8252,32.7828,32.7987,72140.1204
2007-09-27 14:15:00,61.77,61.79,61.7,61.7,48385.33114395184,32.7881,32.7987,32.7509,32.7509,48385.3311
2007-09-27 14:20:00,61.7,61.72,61.62,61.67,68746.57909140667,32.7509,32.7615,32.7085,32.735,68746.5791
2007-09-27 14:25:00,61.67,61.74,61.64,61.68,67980.29556650246,32.735,32.7722,32.7191,32.7403,67980.2956
2007-09-27 14:30:00,61.69,61.73,61.63,61.64,60755.33661740559,32.7456,32.7669,32.7138,32.7191,60755.3366
2007-09-27 14:35:00,61.66,61.66,61.59,61.62,51450.465243568695,32.7297,32.7297,32.6925,32.7085,51450.4652
2007-09-27 14:40:00,61.61,61.62,61.52,61.53,98412.69841269842,32.7032,32.7085,32.6554,32.6607,98412.6984
2007-09-27 14:45:00,61.53,61.58,61.5,61.57,62835.2490421456,32.6607,32.6872,32.6448,32.6819,62835.249
2007-09-27 14:50:00,61.56,61.59,61.52,61.54,38095.2380952381,32.6766,32.6925,32.6554,32.666,38095.2381
2007-09-27 14:55:00,61.54,61.62,61.53,61.6,42255.06294471812,32.666,32.7085,32.6607,32.6979,42255.0629
2007-09-27 15:00:00,61.62,61.73,61.61,61.72,63711.00164203613,32.7085,32.7669,32.7032,32.7615,63711.0016
2007-09-27 15:05:00,61.72,61.73,61.63,61.69,77723.04324028462,32.7615,32.7669,32.7138,32.7456,77723.0432
2007-09-27 15:10:00,61.7,61.8,61.68,61.8,59551.17679255611,32.7509,32.804,32.7403,32.804,59551.1768
2007-09-27 15:15:00,61.8,61.83,61.7,61.8,84181.71866447729,32.804,32.8199,32.7509,32.804,84181.7187
2007-09-27 15:20:00,61.8,61.81,61.73,61.78,67323.48111658456,32.804,32.8093,32.7669,32.7934,67323.4811
2007-09-27 15:25:00,61.78,61.87,61.76,61.8,78817.73399014778,32.7934,32.8412,32.7828,32.804,78817.734
2007-09-27 15:30:00,61.81,61.81,61.7,61.73,71154.89874110564,32.8093,32.8093,32.7509,32.7669,71154.8987
2007-09-27 15:35:00,61.73,61.77,61.71,61.73,82320.74438970991,32.7669,32.7881,32.7562,32.7669,82320.7444
2007-09-27 15:40:00,61.73,61.79,61.73,61.77,121729.6113847838,32.7669,32.7987,32.7669,32.7881,121729.6114
2007-09-27 15:45:00,61.76,61.77,61.73,61.73,120415.982484948,32.7828,32.7881,32.7669,32.7669,120415.9825
2007-09-27 15:50:00,61.73,61.75,61.67,61.7,212260.53639846743,32.7669,32.7775,32.735,32.7509,212260.5364
2007-09-27 15:55:00,61.72,61.73,61.65,61.72,247619.04761904763,32.7615,32.7669,32.7244,32.7615,247619.0476
2007-09-28 09:30:00,62.12,62.29,61.91,62.23,187629.99452654624,32.9739,33.0641,32.8624,33.0323,187629.9945
2007-09-28 09:35:00,62.22,62.54,62.22,62.46,180842.91187739465,33.027,33.1968,33.027,33.1543,180842.9119
2007-09-28 09:40:00,62.46,62.57,62.45,62.54,116365.62671045432,33.1543,33.2127,33.149,33.1968,116365.6267
2007-09-28 09:45:00,62.54,62.56,62.37,62.39,137712.096332786,33.1968,33.2074,33.1066,33.1172,137712.0963
2007-09-28 09:50:00,62.39,62.47,62.32,62.39,76737.82156540778,33.1172,33.1597,33.08,33.1172,76737.8216
2007-09-28 09:55:00,62.39,62.41,62.34,62.36,96004.37876299946,33.1172,33.1278,33.0906,33.1013,96004.3788
2007-09-28 10:00:00,62.36,62.47,62.07,62.07,172742.20032840723,33.1013,33.1597,32.9473,32.9473,172742.2003
2007-09-28 10:05:00,62.04,62.22,62.03,62.05,119102.3535851122,32.9314,33.027,32.9261,32.9367,119102.3536
2007-09-28 10:10:00,62.05,62.14,61.99,62.11,100054.73453749316,32.9367,32.9845,32.9049,32.9686,100054.7345
2007-09-28 10:15:00,62.12,62.12,61.73,61.87,128188.28680897648,32.9739,32.9739,32.7669,32.8412,128188.2868
2007-09-28 10:20:00,61.88,62.11,61.84,62.04,130377.6683087028,32.8465,32.9686,32.8252,32.9314,130377.6683
2007-09-28 10:25:00,62.06,62.11,61.94,62.07,68746.57909140667,32.942,32.9686,32.8783,32.9473,68746.5791
2007-09-28 10:30:00,62.06,62.06,61.79,61.94,65681.44499178982,32.942,32.942,32.7987,32.8783,65681.445
2007-09-28 10:35:00,61.94,62.15,61.92,61.98,59770.11494252874,32.8783,32.9898,32.8677,32.8996,59770.1149
2007-09-28 10:40:00,61.99,62.21,61.96,61.99,118007.66283524904,32.9049,33.0216,32.8889,32.9049,118007.6628
2007-09-28 10:45:00,61.97,62.0,61.84,61.96,112753.14723590588,32.8942,32.9102,32.8252,32.8889,112753.1472
2007-09-28 10:50:00,61.95,61.95,61.78,61.94,112753.14723590588,32.8836,32.8836,32.7934,32.8783,112753.1472
2007-09-28 10:55:00,61.93,62.04,61.91,61.97,105090.31198686371,32.873,32.9314,32.8624,32.8942,105090.312
2007-09-28 11:00:00,61.99,62.04,61.87,61.89,162342.63820470718,32.9049,32.9314,32.8412,32.8518,162342.6382
2007-09-28 11:05:00,61.89,61.95,61.89,61.94,38204.707170224414,32.8518,32.8836,32.8518,32.8783,38204.7072
2007-09-28 11:10:00,61.94,61.99,61.91,61.97,51778.87246852765,32.8783,32.9049,32.8624,32.8942,51778.8725
2007-09-28 11:15:00,61.99,62.02,61.94,61.99,24521.072796934863,32.9049,32.9208,32.8783,32.9049,24521.0728
2007-09-28 11:20:00,62.0,62.06,61.94,61.95,84838.53311439519,32.9102,32.942,32.8783,32.8836,84838.5331
2007-09-28 11:25:00,61.97,62.12,61.96,62.08,75643.13081554462,32.8942,32.9739,32.8889,32.9526,75643.1308
2007-09-28 11:30:00,62.08,62.21,62.06,62.13,93924.46633825944,32.9526,33.0216,32.942,32.9792,93924.4663
2007-09-28 11:35:00,62.14,62.14,61.97,62.04,50574.71264367816,32.9845,32.9845,32.8942,32.9314,50574.7126
2007-09-28 11:40:00,62.01,62.08,61.98,62.07,21346.469622331693,32.9155,32.9526,32.8996,32.9473,21346.4696
2007-09-28 11:45:00,62.08,62.16,62.06,62.13,38314.17624521073,32.9526,32.9951,32.942,32.9792,38314.1762
2007-09-28 11:50:00,62.12,62.13,62.06,62.12,19704.433497536946,32.9739,32.9792,32.942,32.9739,19704.4335
2007-09-28 11:55:00,62.12,62.15,62.1,62.13,19594.96442255063,32.9739,32.9898,32.9633,32.9792,19594.9644
2007-09-28 12:00:00,62.11,62.13,62.0,62.04,48275.86206896552,32.9686,32.9792,32.9102,32.9314,48275.8621
2007-09-28 12:05:00,62.04,62.07,61.97,61.97,53201.97044334975,32.9314,32.9473,32.8942,32.8942,53201.9704
2007-09-28 12:10:00,61.97,61.97,61.69,61.74,108702.79146141215,32.8942,32.8942,32.7456,32.7722,108702.7915
2007-09-28 12:15:00,61.75,61.83,61.73,61.75,93814.99726327312,32.7775,32.8199,32.7669,32.7775,93814.9973
2007-09-28 12:20:00,61.73,61.79,61.66,61.75,74329.50191570881,32.7669,32.7987,32.7297,32.7775,74329.5019
2007-09-28 12:25:00,61.76,61.83,61.7,61.8,64696.223316912976,32.7828,32.8199,32.7509,32.804,64696.2233
2007-09-28 12:30:00,61.81,61.86,61.8,61.83,65353.03776683087,32.8093,32.8359,32.804,32.8199,65353.0378
2007-09-28 12:35:00,61.83,61.91,61.83,61.86,56486.04269293925,32.8199,32.8624,32.8199,32.8359,56486.0427
2007-09-28 12:40:00,61.86,61.91,61.84,61.85,23097.97482211276,32.8359,32.8624,32.8252,32.8306,23097.9748
2007-09-28 12:45:00,61.84,61.84,61.68,61.73,95347.56431308156,32.8252,32.8252,32.7403,32.7669,95347.5643
2007-09-28 12:50:00,61.73,61.74,61.58,61.64,70498.08429118774,32.7669,32.7722,32.6872,32.7191,70498.0843
2007-09-28 12:55:00,61.66,61.79,61.65,61.77,70498.08429118774,32.7297,32.7987,32.7244,32.7881,70498.0843
2007-09-28 13:00:00,61.76,61.81,61.74,61.79,43130.81554460865,32.7828,32.8093,32.7722,32.7987,43130.8155
2007-09-28 13:05:00,61.79,61.86,61.74,61.85,37219.485495347566,32.7987,32.8359,32.7722,32.8306,37219.4855
2007-09-28 13:10:00,61.85,61.88,61.83,61.86,24849.48002189381,32.8306,32.8465,32.8199,32.8359,24849.48
2007-09-28 13:15:00,61.87,61.94,61.82,61.94,73891.62561576355,32.8412,32.8783,32.8146,32.8783,73891.6256
2007-09-28 13:20:00,61.94,61.94,61.84,61.84,39299.39792008758,32.8783,32.8783,32.8252,32.8252,39299.3979
2007-09-28 13:25:00,61.85,61.9,61.83,61.89,96989.6004378763,32.8306,32.8571,32.8199,32.8518,96989.6004
2007-09-28 13:30:00,61.9,61.95,61.88,61.91,55719.75916803503,32.8571,32.8836,32.8465,32.8624,55719.7592
2007-09-28 13:35:00,61.92,61.94,61.84,61.93,51450.465243568695,32.8677,32.8783,32.8252,32.873,51450.4652
2007-09-28 13:40:00,61.94,61.95,61.88,61.91,31417.6245210728,32.8783,32.8836,32.8465,32.8624,31417.6245
2007-09-28 13:45:00,61.89,61.91,61.87,61.91,20470.71702244116,32.8518,32.8624,32.8412,32.8624,20470.717
2007-09-28 13:50:00,61.9,61.92,61.87,61.87,30103.995621237,32.8571,32.8677,32.8412,32.8412,30103.9956
2007-09-28 13:55:00,61.88,61.95,61.88,61.95,30870.279146141216,32.8465,32.8836,32.8465,32.8836,30870.2791
2007-09-28 14:00:00,61.94,62.07,61.94,61.98,43897.099069512864,32.8783,32.9473,32.8783,32.8996,43897.0991
2007-09-28 14:05:00,61.98,61.98,61.86,61.89,28899.83579638752,32.8996,32.8996,32.8359,32.8518,28899.8358
2007-09-28 14:10:00,61.88,61.89,61.77,61.83,59113.30049261084,32.8465,32.8518,32.7881,32.8199,59113.3005
2007-09-28 14:15:00,61.82,61.92,61.8,61.8,48713.73836891079,32.8146,32.8677,32.804,32.804,48713.7384
2007-09-28 14:20:00,61.8,61.86,61.79,61.84,34920.63492063492,32.804,32.8359,32.7987,32.8252,34920.6349
2007-09-28 14:25:00,61.84,61.84,61.59,61.59,93814.99726327312,32.8252,32.8252,32.6925,32.6925,93814.9973
2007-09-28 14:30:00,61.58,61.74,61.54,61.59,152271.48330596607,32.6872,32.7722,32.666,32.6925,152271.4833
2007-09-28 14:35:00,61.59,61.75,61.59,61.73,49480.021893815,32.6925,32.7775,32.6925,32.7669,49480.0219
2007-09-28 14:40:00,61.72,61.78,61.7,61.75,31417.6245210728,32.7615,32.7934,32.7509,32.7775,31417.6245
2007-09-28 14:45:00,61.76,61.76,61.66,61.67,41817.18664477285,32.7828,32.7828,32.7297,32.735,41817.1866
2007-09-28 14:50:00,61.67,61.67,61.52,61.55,93267.65188834154,32.735,32.735,32.6554,32.6713,93267.6519
2007-09-28 14:55:00,61.57,61.61,61.52,61.54,77504.10509031199,32.6819,32.7032,32.6554,32.666,77504.1051
2007-09-28 15:00:00,61.55,61.59,61.43,61.44,120634.92063492064,32.6713,32.6925,32.6076,32.6129,120634.9206
2007-09-28 15:05:00,61.44,61.52,61.4,61.41,120415.982484948,32.6129,32.6554,32.5917,32.597,120415.9825
2007-09-28 15:10:00,61.41,61.43,61.21,61.22,172085.38587848932,32.597,32.6076,32.4908,32.4961,172085.3859
2007-09-28 15:15:00,61.23,62.01,61.19,61.28,166940.33935413248,32.5015,32.9155,32.4802,32.528,166940.3394
2007-09-28 15:20:00,61.28,61.47,61.27,61.43,124466.33825944172,32.528,32.6288,32.5227,32.6076,124466.3383
2007-09-28 15:25:00,61.44,61.44,61.17,61.28,147016.96770662288,32.6129,32.6129,32.4696,32.528,147016.9677
2007-09-28 15:30:00,61.27,61.32,61.25,61.28,100164.20361247948,32.5227,32.5492,32.5121,32.528,100164.2036
2007-09-28 15:35:00,61.28,61.29,61.13,61.23,138040.50355774493,32.528,32.5333,32.4484,32.5015,138040.5036
2007-09-28 15:40:00,61.22,61.4,61.22,61.27,141981.39025725232,32.4961,32.5917,32.4961,32.5227,141981.3903
2007-09-28 15:45:00,61.27,61.34,61.25,61.34,80678.70826491517,32.5227,32.5598,32.5121,32.5598,80678.7083
2007-09-28 15:50:00,61.34,61.35,61.24,61.33,147673.78215654078,32.5598,32.5651,32.5068,32.5545,147673.7822
2007-09-28 15:55:00,61.34,61.37,61.28,61.3,256267.1045429666,32.5598,32.5758,32.528,32.5386,256267.1045
2007-10-01 09:30:00,61.13,61.3,60.98,61.05,218281.33552271483,32.4484,32.5386,32.3687,32.4059,218281.3355
2007-10-01 09:35:00,61.05,61.18,60.82,60.91,99945.26546250684,32.4059,32.4749,32.2838,32.3316,99945.2655
2007-10-01 09:40:00,60.98,61.73,60.97,61.73,146360.15325670497,32.3687,32.7669,32.3634,32.7669,146360.1533
2007-10-01 09:45:00,61.73,61.73,61.55,61.58,129392.44663382597,32.7669,32.7669,32.6713,32.6872,129392.4466
2007-10-01 09:50:00,61.57,61.63,61.44,61.52,130158.73015873016,32.6819,32.7138,32.6129,32.6554,130158.7302
2007-10-01 09:55:00,61.52,61.52,61.02,61.05,133771.2096332786,32.6554,32.6554,32.39,32.4059,133771.2096
2007-10-01 10:00:00,61.06,61.39,60.91,60.92,160372.19485495347,32.4112,32.5864,32.3316,32.3369,160372.1949
2007-10-01 10:05:00,60.92,61.07,60.72,60.93,274657.90914066776,32.3369,32.4165,32.2307,32.3422,274657.9091
2007-10-01 10:10:00,60.92,60.92,60.66,60.72,147673.78215654078,32.3369,32.3369,32.1989,32.2307,147673.7822
2007-10-01 10:15:00,60.75,60.84,60.66,60.78,111548.98741105638,32.2467,32.2944,32.1989,32.2626,111548.9874
2007-10-01 10:20:00,60.79,60.95,60.69,60.83,138478.37985769022,32.2679,32.3528,32.2148,32.2891,138478.3799
2007-10-01 10:25:00,60.84,60.93,60.65,60.88,131253.42090859334,32.2944,32.3422,32.1936,32.3157,131253.4209
2007-10-01 10:30:00,60.88,60.93,60.75,60.87,117022.4411603722,32.3157,32.3422,32.2467,32.3104,117022.4412
2007-10-01 10:35:00,60.86,60.98,60.84,60.97,113409.96168582376,32.3051,32.3687,32.2944,32.3634,113409.9617
2007-10-01 10:40:00,60.97,60.97,60.79,60.82,49808.42911877395,32.3634,32.3634,32.2679,32.2838,49808.4291
2007-10-01 10:45:00,60.82,60.98,60.81,60.94,58784.89326765189,32.2838,32.3687,32.2785,32.3475,58784.8933
2007-10-01 10:50:00,60.95,60.99,60.91,60.91,48056.923918992885,32.3528,32.3741,32.3316,32.3316,48056.9239
2007-10-01 10:55:00,60.91,61.0,60.91,60.99,67432.95019157088,32.3316,32.3794,32.3316,32.3741,67432.9502
2007-10-01 11:00:00,60.99,61.05,60.95,60.98,54187.1921182266,32.3741,32.4059,32.3528,32.3687,54187.1921
2007-10-01 11:05:00,60.98,61.11,60.96,61.08,69184.45539135195,32.3687,32.4378,32.3581,32.4218,69184.4554
2007-10-01 11:10:00,61.08,61.11,60.96,61.02,134428.0240831965,32.4218,32.4378,32.3581,32.39,134428.0241
2007-10-01 11:15:00,61.01,61.03,60.98,61.03,56376.57361795293,32.3847,32.3953,32.3687,32.3953,56376.5736
2007-10-01 11:20:00,61.02,61.04,60.94,60.94,47619.04761904762,32.39,32.4006,32.3475,32.3475,47619.0476
2007-10-01 11:25:00,60.94,60.95,60.86,60.91,50793.6507936508,32.3475,32.3528,32.3051,32.3316,50793.6508
2007-10-01 11:30:00,60.9,61.09,60.86,61.08,69731.80076628353,32.3263,32.4271,32.3051,32.4218,69731.8008
2007-10-01 11:35:00,61.09,61.14,61.08,61.09,70717.02244116037,32.4271,32.4537,32.4218,32.4271,70717.0224
2007-10-01 11:40:00,61.09,61.14,61.05,61.09,59332.23864258347,32.4271,32.4537,32.4059,32.4271,59332.2386
2007-10-01 11:45:00,61.08,61.22,61.07,61.2,89764.64148877942,32.4218,32.4961,32.4165,32.4855,89764.6415
2007-10-01 11:50:00,61.2,61.28,61.18,61.28,123700.0547345375,32.4855,32.528,32.4749,32.528,123700.0547
2007-10-01 11:55:00,61.29,61.29,61.11,61.14,135741.6529830323,32.5333,32.5333,32.4378,32.4537,135741.653
2007-10-01 12:00:00,61.12,61.2,61.07,61.07,63820.47071702244,32.4431,32.4855,32.4165,32.4165,63820.4707
2007-10-01 12:05:00,61.09,61.11,60.91,60.92,62944.71811713191,32.4271,32.4378,32.3316,32.3369,62944.7181
2007-10-01 12:10:00,60.94,60.94,60.79,60.86,96113.84783798576,32.3475,32.3475,32.2679,32.3051,96113.8478
2007-10-01 12:15:00,60.82,61.01,60.82,60.99,50465.24356869185,32.2838,32.3847,32.2838,32.3741,50465.2436
2007-10-01 12:20:00,61.02,61.03,60.85,60.88,71045.42966611932,32.39,32.3953,32.2997,32.3157,71045.4297
2007-10-01 12:25:00,60.9,60.9,60.85,60.85,30322.933771209635,32.3263,32.3263,32.2997,32.2997,30322.9338
2007-10-01 12:30:00,60.86,60.88,60.76,60.83,62287.903667214014,32.3051,32.3157,32.252,32.2891,62287.9037
2007-10-01 12:35:00,60.83,60.88,60.79,60.83,38861.52162014231,32.2891,32.3157,32.2679,32.2891,38861.5216
2007-10-01 12:40:00,60.84,60.97,60.82,60.97,57909.14066776136,32.2944,32.3634,32.2838,32.3634,57909.1407
2007-10-01 12:45:00,60.96,60.98,60.92,60.94,31417.6245210728,32.3581,32.3687,32.3369,32.3475,31417.6245
2007-10-01 12:50:00,60.94,60.97,60.94,60.97,23207.44389709907,32.3475,32.3634,32.3475,32.3634,23207.4439
2007-10-01 12:55:00,60.97,60.97,60.93,60.95,51012.58894362343,32.3634,32.3634,32.3422,32.3528,51012.5889
2007-10-01 13:00:00,60.96,61.03,60.94,61.01,58784.89326765189,32.3581,32.3953,32.3475,32.3847,58784.8933
2007-10-01 13:05:00,61.02,61.06,61.01,61.06,38970.99069512863,32.39,32.4112,32.3847,32.4112,38970.9907
2007-10-01 13:10:00,61.05,61.11,61.04,61.05,60317.46031746032,32.4059,32.4378,32.4006,32.4059,60317.4603
2007-10-01 13:15:00,61.06,61.19,61.03,61.11,61850.02736726875,32.4112,32.4802,32.3953,32.4378,61850.0274
2007-10-01 13:20:00,61.11,61.12,61.03,61.03,38095.2380952381,32.4378,32.4431,32.3953,32.3953,38095.2381
2007-10-01 13:25:00,61.06,61.16,61.03,61.11,44334.97536945813,32.4112,32.4643,32.3953,32.4378,44334.9754
2007-10-01 13:30:00,61.13,61.17,61.1,61.14,45867.54241926656,32.4484,32.4696,32.4324,32.4537,45867.5424
2007-10-01 13:35:00,61.15,61.21,61.13,61.2,99397.92008757526,32.459,32.4908,32.4484,32.4855,99397.9201
2007-10-01 13:40:00,61.21,61.41,61.21,61.36,127203.06513409964,32.4908,32.597,32.4908,32.5705,127203.0651
2007-10-01 13:45:00,61.36,61.37,61.19,61.19,47181.17131910235,32.5705,32.5758,32.4802,32.4802,47181.1713
2007-10-01 13:50:00,61.19,61.24,61.17,61.23,51559.93431855501,32.4802,32.5068,32.4696,32.5015,51559.9343
2007-10-01 13:55:00,61.24,61.37,61.24,61.35,50903.11986863711,32.5068,32.5758,32.5068,32.5651,50903.1199
2007-10-01 14:00:00,61.36,61.46,61.17,61.2,180405.03557744937,32.5705,32.6235,32.4696,32.4855,180405.0356
2007-10-01 14:05:00,61.22,61.25,61.16,61.24,133880.67870826492,32.4961,32.5121,32.4643,32.5068,133880.6787
2007-10-01 14:10:00,61.25,61.26,61.16,61.18,51888.34154351396,32.5121,32.5174,32.4643,32.4749,51888.3415
2007-10-01 14:15:00,61.18,61.29,61.18,61.27,84838.53311439519,32.4749,32.5333,32.4749,32.5227,84838.5331
2007-10-01 14:20:00,61.27,61.3,61.16,61.28,94581.28078817736,32.5227,32.5386,32.4643,32.528,94581.2808
2007-10-01 14:25:00,61.28,61.3,61.2,61.2,87356.32183908047,32.528,32.5386,32.4855,32.4855,87356.3218
2007-10-01 14:30:00,61.2,61.26,61.17,61.2,85276.40941434045,32.4855,32.5174,32.4696,32.4855,85276.4094
2007-10-01 14:35:00,61.2,61.23,61.19,61.21,120197.04433497538,32.4855,32.5015,32.4802,32.4908,120197.0443
2007-10-01 14:40:00,61.21,61.28,61.2,61.2,79802.95566502464,32.4908,32.528,32.4855,32.4855,79802.9557
2007-10-01 14:45:00,61.2,61.3,61.2,61.29,81663.92993979201,32.4855,32.5386,32.4855,32.5333,81663.9299
2007-10-01 14:50:00,61.28,61.3,61.22,61.26,85823.75478927203,32.528,32.5386,32.4961,32.5174,85823.7548
2007-10-01 14:55:00,61.25,61.37,61.25,61.32,67214.01204159825,32.5121,32.5758,32.5121,32.5492,67214.012
2007-10-01 15:00:00,61.34,61.48,61.3,61.47,221893.81499726328,32.5598,32.6342,32.5386,32.6288,221893.815
2007-10-01 15:05:00,61.47,61.52,61.44,61.5,97865.35303776684,32.6288,32.6554,32.6129,32.6448,97865.353
2007-10-01 15:10:00,61.49,61.61,61.49,61.53,108702.79146141215,32.6395,32.7032,32.6395,32.6607,108702.7915
2007-10-01 15:15:00,61.55,61.58,61.52,61.55,61740.55829228243,32.6713,32.6872,32.6554,32.6713,61740.5583
2007-10-01 15:20:00,61.55,61.58,61.51,61.53,77285.16694033936,32.6713,32.6872,32.6501,32.6607,77285.1669
2007-10-01 15:25:00,61.54,61.57,61.52,61.53,51559.93431855501,32.666,32.6819,32.6554,32.6607,51559.9343
2007-10-01 15:30:00,61.53,61.55,61.5,61.53,71811.71319102353,32.6607,32.6713,32.6448,32.6607,71811.7132
2007-10-01 15:35:00,61.52,61.53,61.45,61.48,83087.02791461413,32.6554,32.6607,32.6182,32.6342,83087.0279
2007-10-01 15:40:00,61.48,61.56,61.48,61.51,90202.51778872468,32.6342,32.6766,32.6342,32.6501,90202.5178
2007-10-01 15:45:00,61.51,61.65,61.47,61.6,106732.34811165846,32.6501,32.7244,32.6288,32.6979,106732.3481
2007-10-01 15:50:00,61.6,61.63,61.47,61.63,139792.008757526,32.6979,32.7138,32.6288,32.7138,139792.0088
2007-10-01 15:55:00,61.63,61.66,61.55,61.63,137602.62725779967,32.7138,32.7297,32.6713,32.7138,137602.6273
2007-10-02 09:30:00,61.29,61.52,61.2,61.33,221237.00054734532,32.5333,32.6554,32.4855,32.5545,221237.0005
2007-10-02 09:35:00,61.34,61.4,61.07,61.16,139135.1943076081,32.5598,32.5917,32.4165,32.4643,139135.1943
2007-10-02 09:40:00,61.16,61.33,61.07,61.32,142857.14285714287,32.4643,32.5545,32.4165,32.5492,142857.1429
2007-10-02 09:45:00,61.32,61.51,61.11,61.26,278489.32676518883,32.5492,32.6501,32.4378,32.5174,278489.3268
2007-10-02 09:50:00,61.28,61.52,61.23,61.41,197482.2112753148,32.528,32.6554,32.5015,32.597,197482.2113
2007-10-02 09:55:00,61.4,61.5,61.22,61.4,304105.09031198686,32.5917,32.6448,32.4961,32.5917,304105.0903
2007-10-02 10:00:00,61.41,61.5,61.19,61.41,136836.34373289548,32.597,32.6448,32.4802,32.597,136836.3437
2007-10-02 10:05:00,61.41,61.52,61.3,61.52,90093.04871373838,32.597,32.6554,32.5386,32.6554,90093.0487
2007-10-02 10:10:00,61.51,61.64,61.48,61.58,132457.5807334428,32.6501,32.7191,32.6342,32.6872,132457.5807
2007-10-02 10:15:00,61.58,61.73,61.3,61.52,168691.8445539135,32.6872,32.7669,32.5386,32.6554,168691.8446
2007-10-02 10:20:00,61.52,61.63,61.27,61.31,140448.8232074439,32.6554,32.7138,32.5227,32.5439,140448.8232
2007-10-02 10:25:00,61.31,61.57,61.27,61.45,134975.3694581281,32.5439,32.6819,32.5227,32.6182,134975.3695
2007-10-02 10:30:00,61.44,61.44,61.26,61.36,73782.15654077723,32.6129,32.6129,32.5174,32.5705,73782.1565
2007-10-02 10:35:00,61.39,61.4,61.2,61.39,107608.100711549,32.5864,32.5917,32.4855,32.5864,107608.1007
2007-10-02 10:40:00,61.4,61.42,61.21,61.37,136179.52928297757,32.5917,32.6023,32.4908,32.5758,136179.5293
2007-10-02 10:45:00,61.38,61.39,61.09,61.17,230322.93377120965,32.5811,32.5864,32.4271,32.4696,230322.9338
2007-10-02 10:50:00,61.18,61.29,61.13,61.19,92391.89928845102,32.4749,32.5333,32.4484,32.4802,92391.8993
2007-10-02 10:55:00,61.18,61.28,61.18,61.26,69403.39354132458,32.4749,32.528,32.4749,32.5174,69403.3935
2007-10-02 11:00:00,61.27,61.28,61.11,61.15,91297.20853858785,32.5227,32.528,32.4378,32.459,91297.2085
2007-10-02 11:05:00,61.15,61.19,61.08,61.1,59989.05309250137,32.459,32.4802,32.4218,32.4324,59989.0531
2007-10-02 11:10:00,61.1,61.2,60.9,60.9,176026.27257799671,32.4324,32.4855,32.3263,32.3263,176026.2726
2007-10-02 11:15:00,60.91,61.02,60.84,61.02,73234.81116584565,32.3316,32.39,32.2944,32.39,73234.8112
2007-10-02 11:20:00,61.01,61.23,61.0,61.22,99616.8582375479,32.3847,32.5015,32.3794,32.4961,99616.8582
2007-10-02 11:25:00,61.23,61.28,61.2,61.28,41050.90311986864,32.5015,32.528,32.4855,32.528,41050.9031
2007-10-02 11:30:00,61.28,61.8,61.26,61.45,151724.1379310345,32.528,32.804,32.5174,32.6182,151724.1379
2007-10-02 11:35:00,61.45,61.45,61.16,61.37,143295.01915708813,32.6182,32.6182,32.4643,32.5758,143295.0192
2007-10-02 11:40:00,61.37,61.46,61.34,61.46,89436.23426382047,32.5758,32.6235,32.5598,32.6235,89436.2343
2007-10-02 11:45:00,61.46,61.52,61.39,61.52,79584.01751505201,32.6235,32.6554,32.5864,32.6554,79584.0175
2007-10-02 11:50:00,61.51,61.52,61.34,61.34,50027.36726874658,32.6501,32.6554,32.5598,32.5598,50027.3673
2007-10-02 11:55:00,61.39,61.62,61.39,61.56,99288.45101258896,32.5864,32.7085,32.5864,32.6766,99288.451
2007-10-02 12:00:00,61.56,61.56,61.4,61.5,61521.6201423098,32.6766,32.6766,32.5917,32.6448,61521.6201
2007-10-02 12:05:00,61.5,61.54,61.33,61.37,78160.9195402299,32.6448,32.666,32.5545,32.5758,78160.9195
2007-10-02 12:10:00,61.38,61.44,61.35,61.37,56814.44991789819,32.5811,32.6129,32.5651,32.5758,56814.4499
2007-10-02 12:15:00,61.37,61.52,61.31,61.51,68199.2337164751,32.5758,32.6554,32.5439,32.6501,68199.2337
2007-10-02 12:20:00,61.51,61.56,61.38,61.54,67761.35741652983,32.6501,32.6766,32.5811,32.666,67761.3574
2007-10-02 12:25:00,61.54,61.55,61.38,61.41,75205.25451559934,32.666,32.6713,32.5811,32.597,75205.2545
2007-10-02 12:30:00,61.41,61.43,61.3,61.39,37110.01642036125,32.597,32.6076,32.5386,32.5864,37110.0164
2007-10-02 12:35:00,61.37,61.49,61.37,61.44,37328.95457033388,32.5758,32.6395,32.5758,32.6129,37328.9546
2007-10-02 12:40:00,61.44,61.46,61.31,61.36,49808.42911877395,32.6129,32.6235,32.5439,32.5705,49808.4291
2007-10-02 12:45:00,61.35,61.46,61.3,61.44,41379.31034482759,32.5651,32.6235,32.5386,32.6129,41379.3103
2007-10-02 12:50:00,61.44,61.46,61.29,61.43,69184.45539135195,32.6129,32.6235,32.5333,32.6076,69184.4554
2007-10-02 12:55:00,61.43,61.51,61.36,61.5,75643.13081554462,32.6076,32.6501,32.5705,32.6448,75643.1308
2007-10-02 13:00:00,61.48,61.5,61.46,61.46,34811.165845648604,32.6342,32.6448,32.6235,32.6235,34811.1658
2007-10-02 13:05:00,61.47,61.48,61.4,61.46,45210.72796934866,32.6288,32.6342,32.5917,32.6235,45210.728
2007-10-02 13:10:00,61.46,61.55,61.45,61.54,40503.557744937054,32.6235,32.6713,32.6182,32.666,40503.5577
2007-10-02 13:15:00,61.55,61.55,61.46,61.48,26163.10892172961,32.6713,32.6713,32.6235,32.6342,26163.1089
2007-10-02 13:20:00,61.48,61.56,61.45,61.56,43787.62999452655,32.6342,32.6766,32.6182,32.6766,43787.63
2007-10-02 13:25:00,61.54,61.55,61.43,61.47,35249.04214559387,32.666,32.6713,32.6076,32.6288,35249.0421
2007-10-02 13:30:00,61.45,61.55,61.43,61.55,41926.65571975917,32.6182,32.6713,32.6076,32.6713,41926.6557
2007-10-02 13:35:00,61.55,61.55,61.5,61.53,44553.91351943076,32.6713,32.6713,32.6448,32.6607,44553.9135
2007-10-02 13:40:00,61.52,61.62,61.52,61.58,70169.67706622879,32.6554,32.7085,32.6554,32.6872,70169.6771
2007-10-02 13:45:00,61.57,61.79,61.43,61.77,277175.697865353,32.6819,32.7987,32.6076,32.7881,277175.6979
2007-10-02 13:50:00,61.77,62.1,61.77,62.03,166830.87027914615,32.7881,32.9633,32.7881,32.9261,166830.8703
2007-10-02 13:55:00,62.02,62.03,61.81,61.83,64586.75424192666,32.9208,32.9261,32.8093,32.8199,64586.7542
2007-10-02 14:00:00,61.82,62.03,61.82,62.02,90749.86316365626,32.8146,32.9261,32.8146,32.9208,90749.8632
2007-10-02 14:05:00,62.03,62.03,61.9,61.98,79693.48659003832,32.9261,32.9261,32.8571,32.8996,79693.4866
2007-10-02 14:10:00,61.99,62.12,61.98,62.1,93486.5900383142,32.9049,32.9739,32.8996,32.9633,93486.59
2007-10-02 14:15:00,62.1,62.24,62.04,62.22,113191.02353585113,32.9633,33.0376,32.9314,33.027,113191.0235
2007-10-02 14:20:00,62.21,62.27,62.13,62.14,94800.21893814998,33.0216,33.0535,32.9792,32.9845,94800.2189
2007-10-02 14:25:00,62.12,62.15,62.04,62.09,84181.71866447729,32.9739,32.9898,32.9314,32.9579,84181.7187
2007-10-02 14:30:00,62.11,62.23,62.09,62.1,79474.54844006569,32.9686,33.0323,32.9579,32.9633,79474.5484
2007-10-02 14:35:00,62.1,62.21,62.08,62.19,48056.923918992885,32.9633,33.0216,32.9526,33.011,48056.9239
2007-10-02 14:40:00,62.2,62.25,62.13,62.18,52873.56321839081,33.0163,33.0429,32.9792,33.0057,52873.5632
2007-10-02 14:45:00,62.18,62.26,62.17,62.24,39627.80514504653,33.0057,33.0482,33.0004,33.0376,39627.8051
2007-10-02 14:50:00,62.24,62.24,62.2,62.22,52216.748768472906,33.0376,33.0376,33.0163,33.027,52216.7488
2007-10-02 14:55:00,62.23,62.3,62.23,62.27,66447.72851669404,33.0323,33.0694,33.0323,33.0535,66447.7285
2007-10-02 15:00:00,62.27,62.27,62.1,62.12,74220.0328407225,33.0535,33.0535,32.9633,32.9739,74220.0328
2007-10-02 15:05:00,62.12,62.13,61.97,62.03,139025.7252326218,32.9739,32.9792,32.8942,32.9261,139025.7252
2007-10-02 15:10:00,62.03,62.07,61.95,62.0,63273.12534209086,32.9261,32.9473,32.8836,32.9102,63273.1253
2007-10-02 15:15:00,61.99,62.07,61.99,62.04,61850.02736726875,32.9049,32.9473,32.9049,32.9314,61850.0274
2007-10-02 15:20:00,62.04,62.14,62.04,62.08,65571.97591680351,32.9314,32.9845,32.9314,32.9526,65571.9759
2007-10-02 15:25:00,62.07,62.1,62.05,62.08,56595.51176792556,32.9473,32.9633,32.9367,32.9526,56595.5118
2007-10-02 15:30:00,62.08,62.08,61.96,61.98,70388.61521620142,32.9526,32.9526,32.8889,32.8996,70388.6152
2007-10-02 15:35:00,61.98,62.16,61.97,62.13,95566.5024630542,32.8996,32.9951,32.8942,32.9792,95566.5025
2007-10-02 15:40:00,62.14,62.23,62.12,62.15,98412.69841269842,32.9845,33.0323,32.9739,32.9898,98412.6984
2007-10-02 15:45:00,62.15,62.24,62.14,62.18,147673.78215654078,32.9898,33.0376,32.9845,33.0057,147673.7822
2007-10-02 15:50:00,62.19,62.25,62.1,62.1,166721.40120415983,33.011,33.0429,32.9633,32.9633,166721.4012
2007-10-02 15:55:00,62.1,62.15,62.01,62.05,161685.82375478928,32.9633,32.9898,32.9155,32.9367,161685.8238
2007-10-03 09:30:00,61.53,61.8,61.49,61.78,154460.8648056924,32.6607,32.804,32.6395,32.7934,154460.8648
2007-10-03 09:35:00,61.78,61.8,61.57,61.72,117569.78653530378,32.7934,32.804,32.6819,32.7615,117569.7865
2007-10-03 09:40:00,61.73,61.73,61.29,61.31,143842.3645320197,32.7669,32.7669,32.5333,32.5439,143842.3645
2007-10-03 09:45:00,61.31,61.33,61.13,61.14,320306.5134099617,32.5439,32.5545,32.4484,32.4537,320306.5134
2007-10-03 09:50:00,61.15,61.15,60.92,60.99,217296.113847838,32.459,32.459,32.3369,32.3741,217296.1138
2007-10-03 09:55:00,60.98,60.99,60.75,60.85,225725.23262178435,32.3687,32.3741,32.2467,32.2997,225725.2326
2007-10-03 10:00:00,60.85,60.93,60.77,60.88,244225.50629447185,32.2997,32.3422,32.2573,32.3157,244225.5063
2007-10-03 10:05:00,60.88,61.11,60.82,61.05,107170.22441160372,32.3157,32.4378,32.2838,32.4059,107170.2244
2007-10-03 10:10:00,61.04,61.06,60.83,60.86,132348.1116584565,32.4006,32.4112,32.2891,32.3051,132348.1117
2007-10-03 10:15:00,60.85,61.15,60.85,61.14,145374.93158182813,32.2997,32.459,32.2997,32.4537,145374.9316
2007-10-03 10:20:00,61.14,61.33,61.12,61.27,121839.08045977012,32.4537,32.5545,32.4431,32.5227,121839.0805
2007-10-03 10:25:00,61.29,61.29,61.04,61.06,99835.79638752052,32.5333,32.5333,32.4006,32.4112,99835.7964
2007-10-03 10:30:00,61.09,61.73,60.9,61.71,615435.1395730707,32.4271,32.7669,32.3263,32.7562,615435.1396
2007-10-03 10:35:00,61.71,61.72,61.13,61.3,276847.2906403941,32.7562,32.7615,32.4484,32.5386,276847.2906
2007-10-03 10:40:00,61.3,61.39,61.15,61.26,132785.98795840176,32.5386,32.5864,32.459,32.5174,132785.988
2007-10-03 10:45:00,61.25,61.38,61.16,61.36,77504.10509031199,32.5121,32.5811,32.4643,32.5705,77504.1051
2007-10-03 10:50:00,61.35,61.52,61.27,61.31,172304.32402846197,32.5651,32.6554,32.5227,32.5439,172304.324
2007-10-03 10:55:00,61.3,61.66,61.3,61.56,132785.98795840176,32.5386,32.7297,32.5386,32.6766,132785.988
2007-10-03 11:00:00,61.58,61.59,61.34,61.41,87027.91461412152,32.6872,32.6925,32.5598,32.597,87027.9146
2007-10-03 11:05:00,61.41,61.63,61.4,61.45,69731.80076628353,32.597,32.7138,32.5917,32.6182,69731.8008
2007-10-03 11:10:00,61.47,61.66,61.47,61.52,53639.84674329502,32.6288,32.7297,32.6288,32.6554,53639.8467
2007-10-03 11:15:00,61.53,61.98,61.53,61.97,124028.46195949645,32.6607,32.8996,32.6607,32.8942,124028.462
2007-10-03 11:20:00,61.98,62.04,61.66,61.72,170443.34975369458,32.8996,32.9314,32.7297,32.7615,170443.3498
2007-10-03 11:25:00,61.73,61.96,61.69,61.94,98303.2293377121,32.7669,32.8889,32.7456,32.8783,98303.2293
2007-10-03 11:30:00,61.94,61.96,61.67,61.83,66119.32129173509,32.8783,32.8889,32.735,32.8199,66119.3213
2007-10-03 11:35:00,61.81,61.83,61.68,61.71,53858.78489326766,32.8093,32.8199,32.7403,32.7562,53858.7849
2007-10-03 11:40:00,61.71,61.76,61.3,61.51,144608.64805692394,32.7562,32.7828,32.5386,32.6501,144608.6481
2007-10-03 11:45:00,61.5,61.66,61.31,61.64,92282.4302134647,32.6448,32.7297,32.5439,32.7191,92282.4302
2007-10-03 11:50:00,61.63,61.76,61.62,61.73,39627.80514504653,32.7138,32.7828,32.7085,32.7669,39627.8051
2007-10-03 11:55:00,61.73,61.75,61.68,61.71,39627.80514504653,32.7669,32.7775,32.7403,32.7562,39627.8051
2007-10-03 12:00:00,61.71,61.73,61.59,61.63,60645.86754241927,32.7562,32.7669,32.6925,32.7138,60645.8675
2007-10-03 12:05:00,61.64,61.84,61.62,61.7,84948.0021893815,32.7191,32.8252,32.7085,32.7509,84948.0022
2007-10-03 12:10:00,61.69,61.78,61.52,61.52,40503.557744937054,32.7456,32.7934,32.6554,32.6554,40503.5577
2007-10-03 12:15:00,61.52,61.69,61.45,61.63,48604.26929392447,32.6554,32.7456,32.6182,32.7138,48604.2693
2007-10-03 12:20:00,61.64,61.75,61.63,61.7,38970.99069512863,32.7191,32.7775,32.7138,32.7509,38970.9907
2007-10-03 12:25:00,61.7,61.83,61.7,61.81,39627.80514504653,32.7509,32.8199,32.7509,32.8093,39627.8051
2007-10-03 12:30:00,61.8,61.81,61.62,61.63,36124.7947454844,32.804,32.8093,32.7085,32.7138,36124.7947
2007-10-03 12:35:00,61.63,61.66,61.62,61.65,16967.70662287904,32.7138,32.7297,32.7085,32.7244,16967.7066
2007-10-03 12:40:00,61.65,61.66,61.6,61.66,27038.861521620143,32.7244,32.7297,32.6979,32.7297,27038.8615
2007-10-03 12:45:00,61.66,61.77,61.65,61.76,30213.46469622332,32.7297,32.7881,32.7244,32.7828,30213.4647
2007-10-03 12:50:00,61.76,61.94,61.76,61.78,110016.42036124796,32.7828,32.8783,32.7828,32.7934,110016.4204
2007-10-03 12:55:00,61.79,61.82,61.74,61.79,27914.61412151068,32.7987,32.8146,32.7722,32.7987,27914.6141
2007-10-03 13:00:00,61.78,61.94,61.77,61.93,28790.36672140121,32.7934,32.8783,32.7881,32.873,28790.3667
2007-10-03 13:05:00,61.93,62.12,61.92,62.03,121510.67323481115,32.873,32.9739,32.8677,32.9261,121510.6732
2007-10-03 13:10:00,62.04,62.06,61.8,61.84,74220.0328407225,32.9314,32.942,32.804,32.8252,74220.0328
2007-10-03 13:15:00,61.84,61.93,61.75,61.77,56048.16639299398,32.8252,32.873,32.7775,32.7881,56048.1664
2007-10-03 13:20:00,61.76,61.79,61.57,61.72,107060.7553366174,32.7828,32.7987,32.6819,32.7615,107060.7553
2007-10-03 13:25:00,61.73,61.73,61.52,61.52,57690.202517788726,32.7669,32.7669,32.6554,32.6554,57690.2025
2007-10-03 13:30:00,61.54,61.62,61.51,61.57,36124.7947454844,32.666,32.7085,32.6501,32.6819,36124.7947
2007-10-03 13:35:00,61.58,61.62,61.57,61.61,19376.026272578,32.6872,32.7085,32.6819,32.7032,19376.0263
2007-10-03 13:40:00,61.61,61.63,61.47,61.47,58347.01696770662,32.7032,32.7138,32.6288,32.6288,58347.017
2007-10-03 13:45:00,61.47,61.49,61.41,61.44,64258.34701696771,32.6288,32.6395,32.597,32.6129,64258.347
2007-10-03 13:50:00,61.43,61.46,61.35,61.35,42474.00109469075,32.6076,32.6235,32.5651,32.5651,42474.0011
2007-10-03 13:55:00,61.34,61.45,61.31,61.43,34920.63492063492,32.5598,32.6182,32.5439,32.6076,34920.6349
2007-10-03 14:00:00,61.43,61.43,61.3,61.36,95019.1570881226,32.6076,32.6076,32.5386,32.5705,95019.1571
2007-10-03 14:05:00,61.36,61.39,61.31,61.38,37438.4236453202,32.5705,32.5864,32.5439,32.5811,37438.4236
2007-10-03 14:10:00,61.38,61.44,61.35,61.43,77175.69786535304,32.5811,32.6129,32.5651,32.6076,77175.6979
2007-10-03 14:15:00,61.43,61.48,61.41,61.46,37110.01642036125,32.6076,32.6342,32.597,32.6235,37110.0164
2007-10-03 14:20:00,61.46,61.46,61.37,61.37,40503.557744937054,32.6235,32.6235,32.5758,32.5758,40503.5577
2007-10-03 14:25:00,61.37,61.47,61.3,61.41,75752.59989053092,32.5758,32.6288,32.5386,32.597,75752.5999
2007-10-03 14:30:00,61.42,61.46,61.32,61.32,65024.63054187192,32.6023,32.6235,32.5492,32.5492,65024.6305
2007-10-03 14:35:00,61.33,61.39,61.29,61.32,82539.68253968254,32.5545,32.5864,32.5333,32.5492,82539.6825
2007-10-03 14:40:00,61.3,61.31,61.24,61.31,41926.65571975917,32.5386,32.5439,32.5068,32.5439,41926.6557
2007-10-03 14:45:00,61.3,61.31,61.22,61.24,139135.1943076081,32.5386,32.5439,32.4961,32.5068,139135.1943
2007-10-03 14:50:00,61.24,61.25,61.21,61.22,46524.356869184456,32.5068,32.5121,32.4908,32.4961,46524.3569
2007-10-03 14:55:00,61.21,61.3,61.21,61.28,133004.92610837438,32.4908,32.5386,32.4908,32.528,133004.9261
2007-10-03 15:00:00,61.28,61.3,61.22,61.29,84948.0021893815,32.528,32.5386,32.4961,32.5333,84948.0022
2007-10-03 15:05:00,61.27,61.39,61.27,61.35,94690.74986316366,32.5227,32.5864,32.5227,32.5651,94690.7499
2007-10-03 15:10:00,61.35,61.42,61.29,61.41,60974.27476737822,32.5651,32.6023,32.5333,32.597,60974.2748
2007-10-03 15:15:00,61.42,61.44,61.34,61.37,52216.748768472906,32.6023,32.6129,32.5598,32.5758,52216.7488
2007-10-03 15:20:00,61.37,61.37,61.34,61.36,24083.1964969896,32.5758,32.5758,32.5598,32.5705,24083.1965
2007-10-03 15:25:00,61.36,61.38,61.3,61.3,30213.46469622332,32.5705,32.5811,32.5386,32.5386,30213.4647
2007-10-03 15:30:00,61.3,61.32,61.3,61.3,27038.861521620143,32.5386,32.5492,32.5386,32.5386,27038.8615
2007-10-03 15:35:00,61.3,61.39,61.28,61.29,73782.15654077723,32.5386,32.5864,32.528,32.5333,73782.1565
2007-10-03 15:40:00,61.29,61.3,61.24,61.24,92282.4302134647,32.5333,32.5386,32.5068,32.5068,92282.4302
2007-10-03 15:45:00,61.25,61.26,61.2,61.23,85495.34756431308,32.5121,32.5174,32.4855,32.5015,85495.3476
2007-10-03 15:50:00,61.22,61.27,61.2,61.25,93048.71373836893,32.4961,32.5227,32.4855,32.5121,93048.7137
2007-10-03 15:55:00,61.26,61.3,61.24,61.25,135632.183908046,32.5174,32.5386,32.5068,32.5121,135632.1839
2007-10-04 09:30:00,60.88,61.02,60.78,60.79,172304.32402846197,32.3157,32.39,32.2626,32.2679,172304.324
2007-10-04 09:35:00,60.79,60.79,60.44,60.66,241050.90311986863,32.2679,32.2679,32.0821,32.1989,241050.9031
2007-10-04 09:40:00,60.66,60.73,60.49,60.67,116037.21948549536,32.1989,32.236,32.1087,32.2042,116037.2195
2007-10-04 09:45:00,60.67,60.67,60.35,60.4,168801.31362889984,32.2042,32.2042,32.0343,32.0609,168801.3136
2007-10-04 09:50:00,60.39,60.5,60.31,60.46,154570.33388067872,32.0556,32.114,32.0131,32.0927,154570.3339
2007-10-04 09:55:00,60.47,60.52,60.32,60.37,111658.45648604268,32.098,32.1246,32.0184,32.045,111658.4565
2007-10-04 10:00:00,60.37,60.46,60.26,60.32,196168.58237547893,32.045,32.0927,31.9866,32.0184,196168.5824
2007-10-04 10:05:00,60.31,60.38,60.31,60.38,96770.66228790367,32.0131,32.0503,32.0131,32.0503,96770.6623
2007-10-04 10:10:00,60.37,60.61,60.34,60.61,151176.7925561029,32.045,32.1723,32.029,32.1723,151176.7926
2007-10-04 10:15:00,60.61,60.67,60.57,60.59,110454.29666119322,32.1723,32.2042,32.1511,32.1617,110454.2967
2007-10-04 10:20:00,60.57,60.65,60.52,60.62,91516.14668856048,32.1511,32.1936,32.1246,32.1777,91516.1467
2007-10-04 10:25:00,60.62,60.64,60.55,60.62,48385.33114395184,32.1777,32.1883,32.1405,32.1777,48385.3311
2007-10-04 10:30:00,60.63,60.95,60.61,60.88,167378.21565407774,32.183,32.3528,32.1723,32.3157,167378.2157
2007-10-04 10:35:00,60.88,60.89,60.61,60.66,78817.73399014778,32.3157,32.321,32.1723,32.1989,78817.734
2007-10-04 10:40:00,60.65,60.77,60.58,60.71,70607.55336617406,32.1936,32.2573,32.1564,32.2254,70607.5534
2007-10-04 10:45:00,60.71,61.11,60.69,61.08,150957.85440613027,32.2254,32.4378,32.2148,32.4218,150957.8544
2007-10-04 10:50:00,61.09,61.28,61.03,61.23,127093.5960591133,32.4271,32.528,32.3953,32.5015,127093.5961
2007-10-04 10:55:00,61.23,61.23,60.88,60.91,111877.39463601532,32.5015,32.5015,32.3157,32.3316,111877.3946
2007-10-04 11:00:00,60.94,61.11,60.93,61.04,44663.38259441708,32.3475,32.4378,32.3422,32.4006,44663.3826
2007-10-04 11:05:00,61.07,61.16,61.0,61.08,73672.68746579092,32.4165,32.4643,32.3794,32.4218,73672.6875
2007-10-04 11:10:00,61.08,61.09,60.95,61.09,49151.61466885605,32.4218,32.4271,32.3528,32.4271,49151.6147
2007-10-04 11:15:00,61.06,61.08,60.97,61.06,63163.65626710455,32.4112,32.4218,32.3634,32.4112,63163.6563
2007-10-04 11:20:00,61.07,61.1,60.98,61.09,36672.14012041599,32.4165,32.4324,32.3687,32.4271,36672.1401
2007-10-04 11:25:00,61.1,61.25,60.97,60.97,103229.33771209634,32.4324,32.5121,32.3634,32.3634,103229.3377
2007-10-04 11:30:00,60.95,60.97,60.8,60.84,48823.2074438971,32.3528,32.3634,32.2732,32.2944,48823.2074
2007-10-04 11:35:00,60.82,60.91,60.81,60.9,38423.64532019704,32.2838,32.3316,32.2785,32.3263,38423.6453
2007-10-04 11:40:00,60.91,61.03,60.87,61.03,51888.34154351396,32.3316,32.3953,32.3104,32.3953,51888.3415
2007-10-04 11:45:00,61.04,61.09,60.93,60.95,38861.52162014231,32.4006,32.4271,32.3422,32.3528,38861.5216
2007-10-04 11:50:00,60.97,60.97,60.84,60.86,33607.00602079913,32.3634,32.3634,32.2944,32.3051,33607.006
2007-10-04 11:55:00,60.84,60.95,60.84,60.93,20689.6551724138,32.2944,32.3528,32.2944,32.3422,20689.6552
2007-10-04 12:00:00,60.93,61.02,60.9,60.91,41269.84126984127,32.3422,32.39,32.3263,32.3316,41269.8413
2007-10-04 12:05:00,60.9,60.9,60.77,60.81,50246.30541871922,32.3263,32.3263,32.2573,32.2785,50246.3054
2007-10-04 12:10:00,60.82,60.88,60.81,60.88,32183.90804597701,32.2838,32.3157,32.2785,32.3157,32183.908
2007-10-04 12:15:00,60.87,61.05,60.85,61.05,53201.97044334975,32.3104,32.4059,32.2997,32.4059,53201.9704
2007-10-04 12:20:00,61.04,61.12,61.02,61.12,39627.80514504653,32.4006,32.4431,32.39,32.4431,39627.8051
2007-10-04 12:25:00,61.11,61.12,61.04,61.06,49917.898193760266,32.4378,32.4431,32.4006,32.4112,49917.8982
2007-10-04 12:30:00,61.09,61.29,61.07,61.29,87794.19813902573,32.4271,32.5333,32.4165,32.5333,87794.1981
2007-10-04 12:35:00,61.29,61.37,61.25,61.37,86261.6310892173,32.5333,32.5758,32.5121,32.5758,86261.6311
2007-10-04 12:40:00,61.38,61.6,61.38,61.53,95785.44061302682,32.5811,32.6979,32.5811,32.6607,95785.4406
2007-10-04 12:45:00,61.53,61.54,61.34,61.42,81554.46086480569,32.6607,32.666,32.5598,32.6023,81554.4609
2007-10-04 12:50:00,61.42,61.55,61.41,61.53,37657.36179529283,32.6023,32.6713,32.597,32.6607,37657.3618
2007-10-04 12:55:00,61.53,61.56,61.49,61.5,22441.160372194856,32.6607,32.6766,32.6395,32.6448,22441.1604
2007-10-04 13:00:00,61.51,61.65,61.51,61.62,70607.55336617406,32.6501,32.7244,32.6501,32.7085,70607.5534
2007-10-04 13:05:00,61.62,61.63,61.39,61.47,57580.73344280241,32.7085,32.7138,32.5864,32.6288,57580.7334
2007-10-04 13:10:00,61.48,61.52,61.45,61.45,35030.10399562124,32.6342,32.6554,32.6182,32.6182,35030.104
2007-10-04 13:15:00,61.44,61.66,61.43,61.64,69622.33169129721,32.6129,32.7297,32.6076,32.7191,69622.3317
2007-10-04 13:20:00,61.65,61.66,61.58,61.63,44006.56814449918,32.7244,32.7297,32.6872,32.7138,44006.5681
2007-10-04 13:25:00,61.62,61.79,61.59,61.73,69950.73891625616,32.7085,32.7987,32.6925,32.7669,69950.7389
2007-10-04 13:30:00,61.72,61.87,61.67,61.73,80788.17733990148,32.7615,32.8412,32.735,32.7669,80788.1773
2007-10-04 13:35:00,61.72,61.73,61.62,61.62,48166.3929939792,32.7615,32.7669,32.7085,32.7085,48166.393
2007-10-04 13:40:00,61.62,61.62,61.39,61.57,73015.87301587302,32.7085,32.7085,32.5864,32.6819,73015.873
2007-10-04 13:45:00,61.57,61.64,61.53,61.63,29118.77394636016,32.6819,32.7191,32.6607,32.7138,29118.7739
2007-10-04 13:50:00,61.63,61.72,61.63,61.72,34482.75862068966,32.7138,32.7615,32.7138,32.7615,34482.7586
2007-10-04 13:55:00,61.72,61.75,61.68,61.7,27914.61412151068,32.7615,32.7775,32.7403,32.7509,27914.6141
2007-10-04 14:00:00,61.7,61.75,61.67,61.74,35686.91844553914,32.7509,32.7775,32.735,32.7722,35686.9184
2007-10-04 14:05:00,61.74,61.82,61.69,61.73,37657.36179529283,32.7722,32.8146,32.7456,32.7669,37657.3618
2007-10-04 14:10:00,61.73,61.75,61.66,61.66,16529.830322933773,32.7669,32.7775,32.7297,32.7297,16529.8303
2007-10-04 14:15:00,61.67,61.68,61.43,61.51,65024.63054187192,32.735,32.7403,32.6076,32.6501,65024.6305
2007-10-04 14:20:00,61.51,61.62,61.48,61.6,26163.10892172961,32.6501,32.7085,32.6342,32.6979,26163.1089
2007-10-04 14:25:00,61.6,61.76,61.58,61.75,34044.88232074439,32.6979,32.7828,32.6872,32.7775,34044.8823
2007-10-04 14:30:00,61.75,61.8,61.69,61.72,39737.27422003284,32.7775,32.804,32.7456,32.7615,39737.2742
2007-10-04 14:35:00,61.71,61.73,61.65,61.7,41598.248494800224,32.7562,32.7669,32.7244,32.7509,41598.2485
2007-10-04 14:40:00,61.69,61.72,61.62,61.63,11713.191023535852,32.7456,32.7615,32.7085,32.7138,11713.191
2007-10-04 14:45:00,61.63,61.8,61.6,61.76,41160.37219485496,32.7138,32.804,32.6979,32.7828,41160.3722
2007-10-04 14:50:00,61.76,61.79,61.75,61.78,21455.938697318008,32.7828,32.7987,32.7775,32.7934,21455.9387
2007-10-04 14:55:00,61.78,61.93,61.77,61.87,105199.78106185004,32.7934,32.873,32.7881,32.8412,105199.7811
2007-10-04 15:00:00,61.86,61.96,61.86,61.91,34154.35139573071,32.8359,32.8889,32.8359,32.8624,34154.3514
2007-10-04 15:05:00,61.9,61.94,61.86,61.91,54296.66119321292,32.8571,32.8783,32.8359,32.8624,54296.6612
2007-10-04 15:10:00,61.91,62.04,61.86,61.89,78708.26491516148,32.8624,32.9314,32.8359,32.8518,78708.2649
2007-10-04 15:15:00,61.89,62.07,61.89,62.05,114176.24521072795,32.8518,32.9473,32.8518,32.9367,114176.2452
2007-10-04 15:20:00,62.05,62.07,61.92,61.93,49261.08374384237,32.9367,32.9473,32.8677,32.873,49261.0837
2007-10-04 15:25:00,61.94,61.95,61.87,61.9,55610.29009304872,32.8783,32.8836,32.8412,32.8571,55610.2901
2007-10-04 15:30:00,61.9,62.05,61.88,62.05,89764.64148877942,32.8571,32.9367,32.8465,32.9367,89764.6415
2007-10-04 15:35:00,62.04,62.12,62.02,62.09,80240.8319649699,32.9314,32.9739,32.9208,32.9579,80240.832
2007-10-04 15:40:00,62.09,62.15,62.04,62.08,91735.08483853312,32.9579,32.9898,32.9314,32.9526,91735.0848
2007-10-04 15:45:00,62.08,62.08,61.94,61.94,111877.39463601532,32.9526,32.9526,32.8783,32.8783,111877.3946
2007-10-04 15:50:00,61.94,61.98,61.93,61.98,87575.2599890531,32.8783,32.8996,32.873,32.8996,87575.26
2007-10-04 15:55:00,61.98,62.05,61.93,62.05,165845.6486042693,32.8996,32.9367,32.873,32.9367,165845.6486
2007-10-05 09:30:00,62.3,62.34,61.96,62.02,176354.67980295568,33.0694,33.0906,32.8889,32.9208,176354.6798
2007-10-05 09:35:00,62.02,62.12,61.9,62.01,154351.39573070608,32.9208,32.9739,32.8571,32.9155,154351.3957
2007-10-05 09:40:00,62.02,62.09,61.73,61.79,153256.70498084291,32.9208,32.9579,32.7669,32.7987,153256.705
2007-10-05 09:45:00,61.79,61.83,61.52,61.58,159934.3185550082,32.7987,32.8199,32.6554,32.6872,159934.3186
2007-10-05 09:50:00,61.56,61.61,61.34,61.57,198357.96387520529,32.6766,32.7032,32.5598,32.6819,198357.9639
2007-10-05 09:55:00,61.56,61.7,61.43,61.64,178215.65407772304,32.6766,32.7509,32.6076,32.7191,178215.6541
2007-10-05 10:00:00,61.64,61.96,61.57,61.93,185878.4893267652,32.7191,32.8889,32.6819,32.873,185878.4893
2007-10-05 10:05:00,61.92,61.95,61.54,61.68,147016.96770662288,32.8677,32.8836,32.666,32.7403,147016.9677
2007-10-05 10:10:00,61.67,61.71,61.48,61.61,103010.3995621237,32.735,32.7562,32.6342,32.7032,103010.3996
2007-10-05 10:15:00,61.61,61.63,61.55,61.56,83305.96606458676,32.7032,32.7138,32.6713,32.6766,83305.9661
2007-10-05 10:20:00,61.56,61.75,61.54,61.59,78379.85769020252,32.6766,32.7775,32.666,32.6925,78379.8577
2007-10-05 10:25:00,61.59,61.83,61.45,61.45,141981.39025725232,32.6925,32.8199,32.6182,32.6182,141981.3903
2007-10-05 10:30:00,61.46,61.5,61.39,61.49,83853.31143951834,32.6235,32.6448,32.5864,32.6395,83853.3114
2007-10-05 10:35:00,61.5,61.52,61.44,61.44,38204.707170224414,32.6448,32.6554,32.6129,32.6129,38204.7072
2007-10-05 10:40:00,61.44,61.54,61.32,61.52,85714.28571428572,32.6129,32.666,32.5492,32.6554,85714.2857
2007-10-05 10:45:00,61.52,61.63,61.5,61.5,95128.62616310891,32.6554,32.7138,32.6448,32.6448,95128.6262
2007-10-05 10:50:00,61.51,61.56,61.43,61.46,63820.47071702244,32.6501,32.6766,32.6076,32.6235,63820.4707
2007-10-05 10:55:00,61.44,61.62,61.43,61.58,49042.14559386973,32.6129,32.7085,32.6076,32.6872,49042.1456
2007-10-05 11:00:00,61.58,61.8,61.58,61.71,142528.7356321839,32.6872,32.804,32.6872,32.7562,142528.7356
2007-10-05 11:05:00,61.69,61.78,61.6,61.65,94471.81171319104,32.7456,32.7934,32.6979,32.7244,94471.8117
2007-10-05 11:10:00,61.65,61.79,61.63,61.79,35467.98029556651,32.7244,32.7987,32.7138,32.7987,35467.9803
2007-10-05 11:15:00,61.78,62.19,61.78,62.02,157307.06075533663,32.7934,33.011,32.7934,32.9208,157307.0608
2007-10-05 11:20:00,62.0,62.16,61.97,62.14,112534.20908593322,32.9102,32.9951,32.8942,32.9845,112534.2091
2007-10-05 11:25:00,62.13,62.17,62.07,62.1,64805.69239189929,32.9792,33.0004,32.9473,32.9633,64805.6924
2007-10-05 11:30:00,62.12,62.15,62.04,62.12,63929.93979200876,32.9739,32.9898,32.9314,32.9739,63929.9398
2007-10-05 11:35:00,62.11,62.13,62.01,62.08,63601.53256704981,32.9686,32.9792,32.9155,32.9526,63601.5326
2007-10-05 11:40:00,62.08,62.21,62.05,62.18,71264.36781609195,32.9526,33.0216,32.9367,33.0057,71264.3678
2007-10-05 11:45:00,62.19,62.24,62.11,62.12,149863.1636562671,33.011,33.0376,32.9686,32.9739,149863.1637
2007-10-05 11:50:00,62.13,62.23,62.11,62.19,63054.18719211823,32.9792,33.0323,32.9686,33.011,63054.1872
2007-10-05 11:55:00,62.21,62.48,62.16,62.44,179529.28297755885,33.0216,33.165,32.9951,33.1437,179529.283
2007-10-05 12:00:00,62.44,62.44,62.27,62.28,106841.81718664478,33.1437,33.1437,33.0535,33.0588,106841.8172
2007-10-05 12:05:00,62.27,62.39,62.26,62.32,72468.52764094144,33.0535,33.1172,33.0482,33.08,72468.5276
2007-10-05 12:10:00,62.35,62.36,62.16,62.21,85057.47126436782,33.096,33.1013,32.9951,33.0216,85057.4713
2007-10-05 12:15:00,62.21,62.27,62.11,62.12,50574.71264367816,33.0216,33.0535,32.9686,32.9739,50574.7126
2007-10-05 12:20:00,62.12,62.17,62.1,62.15,73125.34209085934,32.9739,33.0004,32.9633,32.9898,73125.3421
2007-10-05 12:25:00,62.15,62.25,62.15,62.19,31636.56267104543,32.9898,33.0429,32.9898,33.011,31636.5627
2007-10-05 12:30:00,62.19,62.38,62.19,62.38,56267.10454296661,33.011,33.1119,33.011,33.1119,56267.1045
2007-10-05 12:35:00,62.39,62.44,62.34,62.41,64477.28516694034,33.1172,33.1437,33.0906,33.1278,64477.2852
2007-10-05 12:40:00,62.43,62.45,62.32,62.35,37766.83087027915,33.1384,33.149,33.08,33.096,37766.8309
2007-10-05 12:45:00,62.33,62.35,62.19,62.25,39956.21237000547,33.0853,33.096,33.011,33.0429,39956.2124
2007-10-05 12:50:00,62.26,62.3,62.22,62.24,23097.97482211276,33.0482,33.0694,33.027,33.0376,23097.9748
2007-10-05 12:55:00,62.26,62.27,62.15,62.2,54625.06841817187,33.0482,33.0535,32.9898,33.0163,54625.0684
2007-10-05 13:00:00,62.19,62.27,62.17,62.22,53420.90859332239,33.011,33.0535,33.0004,33.027,53420.9086
2007-10-05 13:05:00,62.24,62.44,62.13,62.14,122933.77120963328,33.0376,33.1437,32.9792,32.9845,122933.7712
2007-10-05 13:10:00,62.13,62.18,62.13,62.15,131691.2972085386,32.9792,33.0057,32.9792,32.9898,131691.2972
2007-10-05 13:15:00,62.14,62.21,62.14,62.17,20361.247947454845,32.9845,33.0216,32.9845,33.0004,20361.2479
2007-10-05 13:20:00,62.17,62.19,62.12,62.12,25068.418171866448,33.0004,33.011,32.9739,32.9739,25068.4182
2007-10-05 13:25:00,62.12,62.28,62.1,62.26,63273.12534209086,32.9739,33.0588,32.9633,33.0482,63273.1253
2007-10-05 13:30:00,62.24,62.39,62.23,62.35,44882.32074438971,33.0376,33.1172,33.0323,33.096,44882.3207
2007-10-05 13:35:00,62.35,62.48,62.35,62.46,93705.5281882868,33.096,33.165,33.096,33.1543,93705.5282
2007-10-05 13:40:00,62.46,62.56,62.45,62.51,72359.05856595511,33.1543,33.2074,33.149,33.1809,72359.0586
2007-10-05 13:45:00,62.51,62.53,62.46,62.53,54734.53749315818,33.1809,33.1915,33.1543,33.1915,54734.5375
2007-10-05 13:50:00,62.52,62.65,62.5,62.64,80897.6464148878,33.1862,33.2552,33.1756,33.2499,80897.6464
2007-10-05 13:55:00,62.65,62.68,62.52,62.53,85166.94033935413,33.2552,33.2711,33.1862,33.1915,85166.9403
2007-10-05 14:00:00,62.54,62.67,62.53,62.61,37985.76902025178,33.1968,33.2658,33.1915,33.234,37985.769
2007-10-05 14:05:00,62.61,62.63,62.56,62.61,33059.660645867545,33.234,33.2446,33.2074,33.234,33059.6606
2007-10-05 14:10:00,62.59,62.67,62.56,62.65,66338.25944170772,33.2234,33.2658,33.2074,33.2552,66338.2594
2007-10-05 14:15:00,62.65,62.67,62.57,62.66,40831.964969896006,33.2552,33.2658,33.2127,33.2605,40831.965
2007-10-05 14:20:00,62.64,62.81,62.64,62.69,96113.84783798576,33.2499,33.3401,33.2499,33.2764,96113.8478
2007-10-05 14:25:00,62.68,62.83,62.53,62.8,78051.45046524357,33.2711,33.3507,33.1915,33.3348,78051.4505
2007-10-05 14:30:00,62.8,62.82,62.71,62.72,61521.6201423098,33.3348,33.3454,33.287,33.2924,61521.6201
2007-10-05 14:35:00,62.73,62.8,62.65,62.8,72906.4039408867,33.2977,33.3348,33.2552,33.3348,72906.4039
2007-10-05 14:40:00,62.79,62.91,62.78,62.88,56923.91899288452,33.3295,33.3932,33.3242,33.3773,56923.919
2007-10-05 14:45:00,62.89,62.89,62.82,62.83,43459.2227695676,33.3826,33.3826,33.3454,33.3507,43459.2228
2007-10-05 14:50:00,62.83,62.86,62.64,62.65,99945.26546250684,33.3507,33.3667,33.2499,33.2552,99945.2655
2007-10-05 14:55:00,62.64,62.76,62.63,62.7,76628.35249042146,33.2499,33.3136,33.2446,33.2817,76628.3525
2007-10-05 15:00:00,62.7,62.79,62.69,62.76,37876.29994526546,33.2817,33.3295,33.2764,33.3136,37876.2999
2007-10-05 15:05:00,62.74,62.76,62.59,62.59,86261.6310892173,33.303,33.3136,33.2234,33.2234,86261.6311
2007-10-05 15:10:00,62.58,62.63,62.57,62.6,57361.795292829775,33.218,33.2446,33.2127,33.2287,57361.7953
2007-10-05 15:15:00,62.6,62.66,62.58,62.61,39737.27422003284,33.2287,33.2605,33.218,33.234,39737.2742
2007-10-05 15:20:00,62.61,62.62,62.53,62.55,74767.37821565408,33.234,33.2393,33.1915,33.2021,74767.3782
2007-10-05 15:25:00,62.53,62.61,62.53,62.57,50903.11986863711,33.1915,33.234,33.1915,33.2127,50903.1199
2007-10-05 15:30:00,62.57,62.61,62.54,62.54,60098.52216748769,33.2127,33.234,33.1968,33.1968,60098.5222
2007-10-05 15:35:00,62.54,62.67,62.54,62.66,81007.11548987411,33.1968,33.2658,33.1968,33.2605,81007.1155
2007-10-05 15:40:00,62.67,62.72,62.53,62.59,147454.84400656816,33.2658,33.2924,33.1915,33.2234,147454.844
2007-10-05 15:45:00,62.58,62.62,62.52,62.55,100273.6726874658,33.218,33.2393,33.1862,33.2021,100273.6727
2007-10-05 15:50:00,62.56,62.58,62.51,62.53,97755.88396278051,33.2074,33.218,33.1809,33.1915,97755.884
2007-10-05 15:55:00,62.53,62.54,62.36,62.41,211165.84564860427,33.1915,33.1968,33.1013,33.1278,211165.8456
2007-10-08 09:30:00,62.89,63.47,62.86,63.35,465571.9759168035,33.3826,33.6905,33.3667,33.6268,465571.9759
2007-10-08 09:35:00,63.35,63.73,63.26,63.71,348002.1893814997,33.6268,33.8285,33.579,33.8179,348002.1894
2007-10-08 09:40:00,63.71,63.93,63.67,63.88,333771.2096332786,33.8179,33.9346,33.7966,33.9081,333771.2096
2007-10-08 09:45:00,63.87,64.17,63.84,64.09,392556.1029009305,33.9028,34.062,33.8869,34.0196,392556.1029
2007-10-08 09:50:00,64.07,64.21,63.27,64.04,390695.1286261631,34.0089,34.0833,33.5843,33.993,390695.1286
2007-10-08 09:55:00,64.04,64.55,64.03,64.47,435139.5730706076,33.993,34.2637,33.9877,34.2213,435139.5731
2007-10-08 10:00:00,64.39,64.85,64.39,64.69,340558.2922824302,34.1788,34.423,34.1788,34.3381,340558.2923
2007-10-08 10:05:00,64.68,64.94,64.58,64.68,441707.7175697865,34.3327,34.4708,34.2797,34.3327,441707.7176
2007-10-08 10:10:00,64.66,64.89,64.52,64.85,301368.3634373289,34.3221,34.4442,34.2478,34.423,301368.3634
2007-10-08 10:15:00,64.85,64.85,64.59,64.68,289545.7033388068,34.423,34.423,34.285,34.3327,289545.7033
2007-10-08 10:20:00,64.7,64.79,64.61,64.67,256595.5117679256,34.3434,34.3911,34.2956,34.3274,256595.5118
2007-10-08 10:25:00,64.68,64.81,64.56,64.68,283305.9660645868,34.3327,34.4017,34.269,34.3327,283305.9661
2007-10-08 10:30:00,64.68,64.83,64.68,64.77,135741.6529830323,34.3327,34.4124,34.3327,34.3805,135741.653
2007-10-08 10:35:00,64.77,64.83,64.7,64.78,122386.4258347017,34.3805,34.4124,34.3434,34.3858,122386.4258
2007-10-08 10:40:00,64.79,64.84,64.72,64.8,110235.3585112206,34.3911,34.4177,34.354,34.3964,110235.3585
2007-10-08 10:45:00,64.81,64.82,64.72,64.79,180623.973727422,34.4017,34.4071,34.354,34.3911,180623.9737
2007-10-08 10:50:00,64.79,64.82,64.73,64.79,116475.09578544062,34.3911,34.4071,34.3593,34.3911,116475.0958
2007-10-08 10:55:00,64.8,64.82,64.76,64.76,155008.21018062398,34.3964,34.4071,34.3752,34.3752,155008.2102
2007-10-08 11:00:00,64.76,64.79,64.51,64.51,246305.41871921183,34.3752,34.3911,34.2425,34.2425,246305.4187
2007-10-08 11:05:00,64.51,64.58,64.43,64.51,198795.8401751505,34.2425,34.2797,34.2,34.2425,198795.8402
2007-10-08 11:10:00,64.53,64.66,64.47,64.47,172851.66940339355,34.2531,34.3221,34.2213,34.2213,172851.6694
2007-10-08 11:15:00,64.47,64.49,64.36,64.46,215325.6704980843,34.2213,34.2319,34.1629,34.216,215325.6705
2007-10-08 11:20:00,64.47,64.49,64.14,64.41,351067.3234811166,34.2213,34.2319,34.0461,34.1894,351067.3235
2007-10-08 11:25:00,64.42,64.46,64.28,64.34,123809.52380952382,34.1947,34.216,34.1204,34.1523,123809.5238
2007-10-08 11:30:00,64.33,64.37,64.21,64.31,113300.49261083743,34.147,34.1682,34.0833,34.1363,113300.4926
2007-10-08 11:35:00,64.33,64.33,64.19,64.22,108702.79146141215,34.147,34.147,34.0726,34.0886,108702.7915
2007-10-08 11:40:00,64.2,64.47,64.17,64.46,152818.82868089766,34.078,34.2213,34.062,34.216,152818.8287
2007-10-08 11:45:00,64.46,64.53,64.36,64.44,183141.7624521073,34.216,34.2531,34.1629,34.2053,183141.7625
2007-10-08 11:50:00,64.44,64.46,64.4,64.42,47071.70224411604,34.2053,34.216,34.1841,34.1947,47071.7022
2007-10-08 11:55:00,64.44,64.5,64.31,64.47,260864.8056923919,34.2053,34.2372,34.1363,34.2213,260864.8057
2007-10-08 12:00:00,64.47,64.47,64.26,64.29,110563.76573617951,34.2213,34.2213,34.1098,34.1257,110563.7657
2007-10-08 12:05:00,64.28,64.38,64.22,64.29,92939.2446633826,34.1204,34.1735,34.0886,34.1257,92939.2447
2007-10-08 12:10:00,64.27,64.32,64.15,64.16,75424.19266557197,34.1151,34.1417,34.0514,34.0567,75424.1927
2007-10-08 12:15:00,64.17,64.21,64.09,64.21,55829.22824302135,34.062,34.0833,34.0196,34.0833,55829.2282
2007-10-08 12:20:00,64.2,64.21,64.07,64.13,46633.82594417077,34.078,34.0833,34.0089,34.0408,46633.8259
2007-10-08 12:25:00,64.13,64.17,64.11,64.16,16310.89217296114,34.0408,34.062,34.0302,34.0567,16310.8922
2007-10-08 12:30:00,64.16,64.26,64.15,64.26,35030.10399562124,34.0567,34.1098,34.0514,34.1098,35030.104
2007-10-08 12:35:00,64.26,64.45,64.26,64.45,76518.88341543515,34.1098,34.2107,34.1098,34.2107,76518.8834
2007-10-08 12:40:00,64.45,64.57,64.45,64.54,47947.45484400657,34.2107,34.2744,34.2107,34.2584,47947.4548
2007-10-08 12:45:00,64.53,64.58,64.5,64.57,41817.18664477285,34.2531,34.2797,34.2372,34.2744,41817.1866
2007-10-08 12:50:00,64.57,64.59,64.54,64.57,60426.92939244663,34.2744,34.285,34.2584,34.2744,60426.9294
2007-10-08 12:55:00,64.58,64.58,64.44,64.47,88669.95073891626,34.2797,34.2797,34.2053,34.2213,88669.9507
2007-10-08 13:00:00,64.47,64.49,64.46,64.47,19594.96442255063,34.2213,34.2319,34.216,34.2213,19594.9644
2007-10-08 13:05:00,64.47,64.49,64.46,64.47,27476.73782156541,34.2213,34.2319,34.216,34.2213,27476.7378
2007-10-08 13:10:00,64.48,64.49,64.47,64.47,20580.18609742748,34.2266,34.2319,34.2213,34.2213,20580.1861
2007-10-08 13:15:00,64.47,64.5,64.45,64.49,53749.315818281335,34.2213,34.2372,34.2107,34.2319,53749.3158
2007-10-08 13:20:00,64.49,64.53,64.47,64.49,64148.8779419814,34.2319,34.2531,34.2213,34.2319,64148.8779
2007-10-08 13:25:00,64.48,64.5,64.42,64.47,62068.96551724138,34.2266,34.2372,34.1947,34.2213,62068.9655
2007-10-08 13:30:00,64.48,64.54,64.46,64.51,48275.86206896552,34.2266,34.2584,34.216,34.2425,48275.8621
2007-10-08 13:35:00,64.51,64.59,64.51,64.57,72030.65134099618,34.2425,34.285,34.2425,34.2744,72030.6513
2007-10-08 13:40:00,64.57,64.57,64.41,64.51,89436.23426382047,34.2744,34.2744,34.1894,34.2425,89436.2343
2007-10-08 13:45:00,64.5,64.51,64.34,64.41,67542.4192665572,34.2372,34.2425,34.1523,34.1894,67542.4193
2007-10-08 13:50:00,64.43,64.47,64.22,64.22,63054.18719211823,34.2,34.2213,34.0886,34.0886,63054.1872
2007-10-08 13:55:00,64.22,64.4,64.2,64.3,112205.80186097429,34.0886,34.1841,34.078,34.131,112205.8019
2007-10-08 14:00:00,64.29,64.34,64.24,64.26,68418.17186644774,34.1257,34.1523,34.0992,34.1098,68418.1719
2007-10-08 14:05:00,64.26,64.31,64.25,64.28,58128.07881773399,34.1098,34.1363,34.1045,34.1204,58128.0788
2007-10-08 14:10:00,64.29,64.33,64.26,64.32,67432.95019157088,34.1257,34.147,34.1098,34.1417,67432.9502
2007-10-08 14:15:00,64.33,64.45,64.33,64.45,52435.68691844554,34.147,34.2107,34.147,34.2107,52435.6869
2007-10-08 14:20:00,64.44,64.45,64.34,64.38,78489.32676518883,34.2053,34.2107,34.1523,34.1735,78489.3268
2007-10-08 14:25:00,64.39,64.47,64.36,64.45,73782.15654077723,34.1788,34.2213,34.1629,34.2107,73782.1565
2007-10-08 14:30:00,64.46,64.49,64.45,64.49,31527.09359605912,34.216,34.2319,34.2107,34.2319,31527.0936
2007-10-08 14:35:00,64.49,64.54,64.46,64.49,67542.4192665572,34.2319,34.2584,34.216,34.2319,67542.4193
2007-10-08 14:40:00,64.49,64.63,64.48,64.62,125670.4980842912,34.2319,34.3062,34.2266,34.3009,125670.4981
2007-10-08 14:45:00,64.6,64.63,64.58,64.61,54625.06841817187,34.2903,34.3062,34.2797,34.2956,54625.0684
2007-10-08 14:50:00,64.62,64.86,64.6,64.84,351395.7307060756,34.3009,34.4283,34.2903,34.4177,351395.7307
2007-10-08 14:55:00,64.85,64.92,64.76,64.91,259551.1767925561,34.423,34.4601,34.3752,34.4548,259551.1768
2007-10-08 15:00:00,64.91,64.93,64.85,64.9,93048.71373836893,34.4548,34.4654,34.423,34.4495,93048.7137
2007-10-08 15:05:00,64.9,64.9,64.71,64.76,132019.70443349754,34.4495,34.4495,34.3487,34.3752,132019.7044
2007-10-08 15:10:00,64.76,64.86,64.71,64.84,122167.48768472909,34.3752,34.4283,34.3487,34.4177,122167.4877
2007-10-08 15:15:00,64.85,65.03,64.83,65.02,306622.8790366722,34.423,34.5185,34.4124,34.5132,306622.879
2007-10-08 15:20:00,65.01,65.11,64.97,65.0,169896.004378763,34.5079,34.561,34.4867,34.5026,169896.0044
2007-10-08 15:25:00,65.0,65.09,64.89,64.93,170662.28790366722,34.5026,34.5504,34.4442,34.4654,170662.2879
2007-10-08 15:30:00,64.93,65.04,64.85,65.02,162452.1072796935,34.4654,34.5238,34.423,34.5132,162452.1073
2007-10-08 15:35:00,65.03,65.03,64.81,64.81,200328.40722495897,34.5185,34.5185,34.4017,34.4017,200328.4072
2007-10-08 15:40:00,64.81,64.81,64.68,64.72,296880.13136289,34.4017,34.4017,34.3327,34.354,296880.1314
2007-10-08 15:45:00,64.72,64.74,64.68,64.71,220251.7788724685,34.354,34.3646,34.3327,34.3487,220251.7789
2007-10-08 15:50:00,64.71,64.76,64.58,64.58,278708.2649151615,34.3487,34.3752,34.2797,34.2797,278708.2649
2007-10-08 15:55:00,64.58,64.68,64.48,64.62,562561.5763546798,34.2797,34.3327,34.2266,34.3009,562561.5764
2007-10-09 09:30:00,65.09,65.1,64.64,65.09,496770.66228790366,34.5504,34.5557,34.3115,34.5504,496770.6623
2007-10-09 09:35:00,65.07,65.12,64.89,65.12,262944.7181171319,34.5398,34.5663,34.4442,34.5663,262944.7181
2007-10-09 09:40:00,65.12,65.19,65.02,65.09,235577.4493705528,34.5663,34.6035,34.5132,34.5504,235577.4494
2007-10-09 09:45:00,65.07,65.32,65.0,65.3,311439.51833607006,34.5398,34.6725,34.5026,34.6618,311439.5183
2007-10-09 09:50:00,65.29,65.33,65.09,65.12,176354.67980295568,34.6565,34.6778,34.5504,34.5663,176354.6798
2007-10-09 09:55:00,65.11,65.11,64.98,65.1,195840.17515052,34.561,34.561,34.492,34.5557,195840.1752
2007-10-09 10:00:00,65.1,65.21,64.5,64.62,393869.7318007663,34.5557,34.6141,34.2372,34.3009,393869.7318
2007-10-09 10:05:00,64.62,64.87,64.61,64.67,216420.36124794747,34.3009,34.4336,34.2956,34.3274,216420.3612
2007-10-09 10:10:00,64.67,64.67,64.46,64.59,169348.65900383142,34.3274,34.3274,34.216,34.285,169348.659
2007-10-09 10:15:00,64.59,64.71,64.58,64.7,125013.6836343733,34.285,34.3487,34.2797,34.3434,125013.6836
2007-10-09 10:20:00,64.69,64.72,64.57,64.71,123043.2402846196,34.3381,34.354,34.2744,34.3487,123043.2403
2007-10-09 10:25:00,64.7,64.78,64.66,64.7,95238.09523809524,34.3434,34.3858,34.3221,34.3434,95238.0952
2007-10-09 10:30:00,64.7,64.75,64.67,64.7,83524.90421455938,34.3434,34.3699,34.3274,34.3434,83524.9042
2007-10-09 10:35:00,64.7,64.81,64.68,64.81,83415.43513957308,34.3434,34.4017,34.3327,34.4017,83415.4351
2007-10-09 10:40:00,64.8,64.88,64.79,64.87,234811.16584564865,34.3964,34.4389,34.3911,34.4336,234811.1658
2007-10-09 10:45:00,64.87,64.92,64.81,64.87,188177.33990147783,34.4336,34.4601,34.4017,34.4336,188177.3399
2007-10-09 10:50:00,64.88,64.98,64.8,64.93,135303.77668308702,34.4389,34.492,34.3964,34.4654,135303.7767
2007-10-09 10:55:00,64.93,65.13,64.9,65.09,179857.69020251778,34.4654,34.5716,34.4495,34.5504,179857.6902
2007-10-09 11:00:00,65.09,65.11,64.96,64.98,154241.92665571976,34.5504,34.561,34.4814,34.492,154241.9267
2007-10-09 11:05:00,64.96,65.08,64.95,65.05,222660.0985221675,34.4814,34.5451,34.4761,34.5291,222660.0985
2007-10-09 11:10:00,65.05,65.11,65.02,65.08,190695.12862616312,34.5291,34.561,34.5132,34.5451,190695.1286
2007-10-09 11:15:00,65.08,65.21,65.02,65.13,401313.6288998358,34.5451,34.6141,34.5132,34.5716,401313.6289
2007-10-09 11:20:00,65.13,65.23,65.09,65.21,120197.04433497538,34.5716,34.6247,34.5504,34.6141,120197.0443
2007-10-09 11:25:00,65.22,65.26,65.16,65.23,134646.96223316912,34.6194,34.6406,34.5875,34.6247,134646.9622
2007-10-09 11:30:00,65.22,65.32,65.22,65.32,127203.06513409964,34.6194,34.6725,34.6194,34.6725,127203.0651
2007-10-09 11:35:00,65.32,65.54,65.32,65.53,171319.10235358513,34.6725,34.7892,34.6725,34.7839,171319.1024
2007-10-09 11:40:00,65.51,65.63,65.48,65.53,158511.2205801861,34.7733,34.837,34.7574,34.7839,158511.2206
2007-10-09 11:45:00,65.53,65.53,65.41,65.42,77941.98139025725,34.7839,34.7839,34.7202,34.7255,77941.9814
2007-10-09 11:50:00,65.43,65.61,65.42,65.58,66119.32129173509,34.7308,34.8264,34.7255,34.8105,66119.3213
2007-10-09 11:55:00,65.59,65.62,65.52,65.6,141543.51395730706,34.8158,34.8317,34.7786,34.8211,141543.514
2007-10-09 12:00:00,65.6,65.63,65.57,65.63,74657.90914066776,34.8211,34.837,34.8052,34.837,74657.9091
2007-10-09 12:05:00,65.63,65.68,65.58,65.65,86042.69293924466,34.837,34.8636,34.8105,34.8476,86042.6929
2007-10-09 12:10:00,65.64,65.67,65.62,65.63,52654.62506841817,34.8423,34.8582,34.8317,34.837,52654.6251
2007-10-09 12:15:00,65.62,65.72,65.58,65.72,91954.02298850576,34.8317,34.8848,34.8105,34.8848,91954.023
2007-10-09 12:20:00,65.72,65.85,65.7,65.84,140667.76135741654,34.8848,34.9538,34.8742,34.9485,140667.7614
2007-10-09 12:25:00,65.85,66.05,65.81,66.04,249589.4909688013,34.9538,35.06,34.9326,35.0546,249589.491
2007-10-09 12:30:00,66.04,66.12,65.93,66.07,163218.3908045977,35.0546,35.0971,34.9963,35.0706,163218.3908
2007-10-09 12:35:00,66.07,66.21,66.06,66.11,136726.87465790915,35.0706,35.1449,35.0653,35.0918,136726.8747
2007-10-09 12:40:00,66.1,66.13,65.69,65.73,158073.34428024082,35.0865,35.1024,34.8689,34.8901,158073.3443
2007-10-09 12:45:00,65.73,65.73,65.59,65.65,133333.33333333334,34.8901,34.8901,34.8158,34.8476,133333.3333
2007-10-09 12:50:00,65.67,65.77,65.67,65.75,83196.49698960045,34.8582,34.9113,34.8582,34.9007,83196.497
2007-10-09 12:55:00,65.76,65.82,65.71,65.8,57471.2643678161,34.906,34.9379,34.8795,34.9272,57471.2644
2007-10-09 13:00:00,65.79,65.82,65.73,65.73,51012.58894362343,34.9219,34.9379,34.8901,34.8901,51012.5889
2007-10-09 13:05:00,65.74,65.78,65.69,65.76,80678.70826491517,34.8954,34.9166,34.8689,34.906,80678.7083
2007-10-09 13:10:00,65.75,65.95,65.74,65.93,56704.98084291188,34.9007,35.0069,34.8954,34.9963,56704.9808
2007-10-09 13:15:00,65.95,66.02,65.92,66.0,52107.27969348659,35.0069,35.044,34.9909,35.0334,52107.2797
2007-10-09 13:20:00,66.0,66.01,65.76,65.78,85385.87848932677,35.0334,35.0387,34.906,34.9166,85385.8785
2007-10-09 13:25:00,65.78,65.79,65.58,65.59,71592.7750410509,34.9166,34.9219,34.8105,34.8158,71592.775
2007-10-09 13:30:00,65.59,65.74,65.53,65.72,58675.42419266557,34.8158,34.8954,34.7839,34.8848,58675.4242
2007-10-09 13:35:00,65.72,65.72,65.57,65.58,43130.81554460865,34.8848,34.8848,34.8052,34.8105,43130.8155
2007-10-09 13:40:00,65.59,65.59,65.31,65.36,94252.8735632184,34.8158,34.8158,34.6672,34.6937,94252.8736
2007-10-09 13:45:00,65.37,65.68,65.32,65.54,67323.48111658456,34.699,34.8636,34.6725,34.7892,67323.4811
2007-10-09 13:50:00,65.53,65.67,65.35,65.62,76518.88341543515,34.7839,34.8582,34.6884,34.8317,76518.8834
2007-10-09 13:55:00,65.6,65.71,65.57,65.71,61083.743842364536,34.8211,34.8795,34.8052,34.8795,61083.7438
2007-10-09 14:00:00,65.71,65.87,65.5,65.85,245320.197044335,34.8795,34.9644,34.768,34.9538,245320.197
2007-10-09 14:05:00,65.83,65.9,65.51,65.58,120197.04433497538,34.9432,34.9803,34.7733,34.8105,120197.0443
2007-10-09 14:10:00,65.59,65.95,65.53,65.93,84510.12588943624,34.8158,35.0069,34.7839,34.9963,84510.1259
2007-10-09 14:15:00,65.94,65.95,65.74,65.77,124247.40010946908,35.0016,35.0069,34.8954,34.9113,124247.4001
2007-10-09 14:20:00,65.78,65.85,65.73,65.84,54187.1921182266,34.9166,34.9538,34.8901,34.9485,54187.1921
2007-10-09 14:25:00,65.85,66.16,65.85,66.16,126327.3125342091,34.9538,35.1183,34.9538,35.1183,126327.3125
2007-10-09 14:30:00,66.16,66.21,66.03,66.16,131253.42090859334,35.1183,35.1449,35.0493,35.1183,131253.4209
2007-10-09 14:35:00,66.14,66.22,66.09,66.16,96551.72413793104,35.1077,35.1502,35.0812,35.1183,96551.7241
2007-10-09 14:40:00,66.16,66.16,66.08,66.08,68637.11001642037,35.1183,35.1183,35.0759,35.0759,68637.11
2007-10-09 14:45:00,66.08,66.09,65.95,66.06,123700.0547345375,35.0759,35.0812,35.0069,35.0653,123700.0547
2007-10-09 14:50:00,66.05,66.12,65.98,66.03,85166.94033935413,35.06,35.0971,35.0228,35.0493,85166.9403
2007-10-09 14:55:00,66.03,66.05,65.96,66.04,66557.19759168035,35.0493,35.06,35.0122,35.0546,66557.1976
2007-10-09 15:00:00,66.04,66.07,65.85,65.86,109469.07498631637,35.0546,35.0706,34.9538,34.9591,109469.075
2007-10-09 15:05:00,65.87,65.95,65.84,65.85,94033.93541324577,34.9644,35.0069,34.9485,34.9538,94033.9354
2007-10-09 15:10:00,65.85,65.95,65.82,65.82,120634.92063492064,34.9538,35.0069,34.9379,34.9379,120634.9206
2007-10-09 15:15:00,65.82,65.93,65.77,65.88,146579.09140667762,34.9379,34.9963,34.9113,34.9697,146579.0914
2007-10-09 15:20:00,65.88,66.09,65.87,66.06,111658.45648604268,34.9697,35.0812,34.9644,35.0653,111658.4565
2007-10-09 15:25:00,66.06,66.07,65.8,65.84,102353.5851122058,35.0653,35.0706,34.9272,34.9485,102353.5851
2007-10-09 15:30:00,65.85,66.01,65.85,65.99,119649.6989600438,34.9538,35.0387,34.9538,35.0281,119649.699
2007-10-09 15:35:00,65.99,66.13,65.99,66.13,109359.60591133006,35.0281,35.1024,35.0281,35.1024,109359.6059
2007-10-09 15:40:00,66.13,66.13,65.99,66.03,368035.0301039957,35.1024,35.1024,35.0281,35.0493,368035.0301
2007-10-09 15:45:00,66.05,66.06,65.93,65.95,119430.76081007117,35.06,35.0653,34.9963,35.0069,119430.7608
2007-10-09 15:50:00,65.95,66.04,65.94,66.01,213902.57252326212,35.0069,35.0546,35.0016,35.0387,213902.5725
2007-10-09 15:55:00,66.01,66.06,65.8,65.96,359058.5659551177,35.0387,35.0653,34.9272,35.0122,359058.566
2007-10-10 09:30:00,64.0,64.58,63.9,64.42,941105.6376573618,33.9718,34.2797,33.9187,34.1947,941105.6377
2007-10-10 09:35:00,64.46,65.05,64.4,64.63,546360.153256705,34.216,34.5291,34.1841,34.3062,546360.1533
2007-10-10 09:40:00,64.68,64.76,64.4,64.43,411275.3147235906,34.3327,34.3752,34.1841,34.2,411275.3147
2007-10-10 09:45:00,64.43,64.63,64.35,64.58,383908.0459770115,34.2,34.3062,34.1576,34.2797,383908.046
2007-10-10 09:50:00,64.58,64.61,64.46,64.51,153256.70498084291,34.2797,34.2956,34.216,34.2425,153256.705
2007-10-10 09:55:00,64.51,64.59,64.32,64.45,300821.0180623974,34.2425,34.285,34.1417,34.2107,300821.0181
2007-10-10 10:00:00,64.45,64.54,64.23,64.45,191242.4740010947,34.2107,34.2584,34.0939,34.2107,191242.474
2007-10-10 10:05:00,64.46,64.47,64.16,64.22,210071.1548987411,34.216,34.2213,34.0567,34.0886,210071.1549
2007-10-10 10:10:00,64.23,64.54,64.21,64.42,242364.53201970443,34.0939,34.2584,34.0833,34.1947,242364.532
2007-10-10 10:15:00,64.39,64.48,64.36,64.47,130268.19923371648,34.1788,34.2266,34.1629,34.2213,130268.1992
2007-10-10 10:20:00,64.46,64.58,64.36,64.42,264148.8779419814,34.216,34.2797,34.1629,34.1947,264148.8779
2007-10-10 10:25:00,64.42,64.51,64.28,64.47,186973.1800766284,34.1947,34.2425,34.1204,34.2213,186973.1801
2007-10-10 10:30:00,64.47,64.63,64.41,64.59,181828.1335522715,34.2213,34.3062,34.1894,34.285,181828.1336
2007-10-10 10:35:00,64.59,64.84,64.51,64.6,158949.09688013137,34.285,34.4177,34.2425,34.2903,158949.0969
2007-10-10 10:40:00,64.6,64.67,64.47,64.62,105856.59551176793,34.2903,34.3274,34.2213,34.3009,105856.5955
2007-10-10 10:45:00,64.59,64.75,64.58,64.7,65024.63054187192,34.285,34.3699,34.2797,34.3434,65024.6305
2007-10-10 10:50:00,64.72,64.77,64.57,64.68,228133.5522714833,34.354,34.3805,34.2744,34.3327,228133.5523
2007-10-10 10:55:00,64.68,64.75,64.63,64.71,186097.42747673785,34.3327,34.3699,34.3062,34.3487,186097.4275
2007-10-10 11:00:00,64.72,64.73,64.65,64.69,139354.13245758074,34.354,34.3593,34.3168,34.3381,139354.1325
2007-10-10 11:05:00,64.71,64.75,64.66,64.71,120853.85878489328,34.3487,34.3699,34.3221,34.3487,120853.8588
2007-10-10 11:10:00,64.7,64.96,64.68,64.89,220142.30979748224,34.3434,34.4814,34.3327,34.4442,220142.3098
2007-10-10 11:15:00,64.89,64.91,64.79,64.86,221674.87684729064,34.4442,34.4548,34.3911,34.4283,221674.8768
2007-10-10 11:20:00,64.85,65.17,64.84,65.14,262616.310892173,34.423,34.5928,34.4177,34.5769,262616.3109
2007-10-10 11:25:00,65.15,65.46,65.15,65.38,287903.66721401206,34.5822,34.7468,34.5822,34.7043,287903.6672
2007-10-10 11:30:00,65.36,65.5,65.24,65.34,268089.7646414888,34.6937,34.768,34.63,34.6831,268089.7646
2007-10-10 11:35:00,65.33,65.63,65.24,65.31,312315.2709359606,34.6778,34.837,34.63,34.6672,312315.2709
2007-10-10 11:40:00,65.3,65.4,65.24,65.34,118883.41543513958,34.6618,34.7149,34.63,34.6831,118883.4154
2007-10-10 11:45:00,65.33,65.4,65.24,65.31,132895.45703338808,34.6778,34.7149,34.63,34.6672,132895.457
2007-10-10 11:50:00,65.31,65.36,65.25,65.36,106951.28626163107,34.6672,34.6937,34.6353,34.6937,106951.2863
2007-10-10 11:55:00,65.36,65.46,65.25,65.32,106185.00273672688,34.6937,34.7468,34.6353,34.6725,106185.0027
2007-10-10 12:00:00,65.32,65.45,65.32,65.42,105528.18828680896,34.6725,34.7415,34.6725,34.7255,105528.1883
2007-10-10 12:05:00,65.42,65.66,65.39,65.63,130487.13738368911,34.7255,34.8529,34.7096,34.837,130487.1374
2007-10-10 12:10:00,65.63,65.76,65.55,65.72,203721.9485495348,34.837,34.906,34.7945,34.8848,203721.9485
2007-10-10 12:15:00,65.71,65.77,65.46,65.51,211603.7219485496,34.8795,34.9113,34.7468,34.7733,211603.7219
2007-10-10 12:20:00,65.5,65.59,65.3,65.3,143842.3645320197,34.768,34.8158,34.6618,34.6618,143842.3645
2007-10-10 12:25:00,65.3,65.42,65.28,65.39,89217.29611384784,34.6618,34.7255,34.6512,34.7096,89217.2961
2007-10-10 12:30:00,65.41,65.42,65.25,65.27,108264.9151614669,34.7202,34.7255,34.6353,34.6459,108264.9152
2007-10-10 12:35:00,65.26,65.52,65.26,65.47,93705.5281882868,34.6406,34.7786,34.6406,34.7521,93705.5282
2007-10-10 12:40:00,65.48,65.52,65.39,65.41,50246.30541871922,34.7574,34.7786,34.7096,34.7202,50246.3054
2007-10-10 12:45:00,65.41,65.68,65.41,65.58,111001.6420361248,34.7202,34.8636,34.7202,34.8105,111001.642
2007-10-10 12:50:00,65.58,65.64,65.49,65.62,110344.8275862069,34.8105,34.8423,34.7627,34.8317,110344.8276
2007-10-10 12:55:00,65.61,65.94,65.55,65.92,222769.5675971538,34.8264,35.0016,34.7945,34.9909,222769.5676
2007-10-10 13:00:00,65.93,65.95,65.64,65.73,95238.09523809524,34.9963,35.0069,34.8423,34.8901,95238.0952
2007-10-10 13:05:00,65.71,65.71,65.66,65.69,61412.15106732348,34.8795,34.8795,34.8529,34.8689,61412.1511
2007-10-10 13:10:00,65.69,65.85,65.69,65.85,70279.14614121511,34.8689,34.9538,34.8689,34.9538,70279.1461
2007-10-10 13:15:00,65.85,65.95,65.83,65.84,98193.7602627258,34.9538,35.0069,34.9432,34.9485,98193.7603
2007-10-10 13:20:00,65.83,66.13,65.83,66.04,169786.53530377668,34.9432,35.1024,34.9432,35.0546,169786.5353
2007-10-10 13:25:00,66.04,66.19,65.95,66.05,130487.13738368911,35.0546,35.1343,35.0069,35.06,130487.1374
2007-10-10 13:30:00,66.06,66.06,65.91,65.95,116584.56486042694,35.0653,35.0653,34.9856,35.0069,116584.5649
2007-10-10 13:35:00,65.95,66.05,65.95,65.99,111658.45648604268,35.0069,35.06,35.0069,35.0281,111658.4565
2007-10-10 13:40:00,66.0,66.0,65.83,65.83,88669.95073891626,35.0334,35.0334,34.9432,34.9432,88669.9507
2007-10-10 13:45:00,65.84,65.95,65.82,65.87,92391.89928845102,34.9485,35.0069,34.9379,34.9644,92391.8993
2007-10-10 13:50:00,65.87,65.92,65.74,65.74,101696.7706622879,34.9644,34.9909,34.8954,34.8954,101696.7707
2007-10-10 13:55:00,65.74,65.96,65.74,65.95,69841.26984126984,34.8954,35.0122,34.8954,35.0069,69841.2698
2007-10-10 14:00:00,65.96,66.05,65.92,65.95,160262.72577996718,35.0122,35.06,34.9909,35.0069,160262.7258
2007-10-10 14:05:00,65.97,66.0,65.92,65.98,205145.04652435688,35.0175,35.0334,34.9909,35.0228,205145.0465
2007-10-10 14:10:00,65.99,66.13,65.95,66.07,106403.9408866995,35.0281,35.1024,35.0069,35.0706,106403.9409
2007-10-10 14:15:00,66.07,66.27,66.03,66.19,172413.7931034483,35.0706,35.1767,35.0493,35.1343,172413.7931
2007-10-10 14:20:00,66.19,66.36,66.13,66.31,172632.7312534209,35.1343,35.2245,35.1024,35.198,172632.7313
2007-10-10 14:25:00,66.29,66.42,66.29,66.4,145593.86973180078,35.1873,35.2564,35.1873,35.2457,145593.8697
2007-10-10 14:30:00,66.41,66.65,66.4,66.59,234154.35139573072,35.251,35.3784,35.2457,35.3466,234154.3514
2007-10-10 14:35:00,66.6,66.69,66.54,66.57,243459.2227695676,35.3519,35.3997,35.32,35.336,243459.2228
2007-10-10 14:40:00,66.57,67.39,66.55,66.98,406568.144499179,35.336,35.7712,35.3254,35.5536,406568.1445
2007-10-10 14:45:00,66.97,67.81,66.96,67.43,570333.8806787083,35.5483,35.9942,35.543,35.7925,570333.8807
2007-10-10 14:50:00,67.43,67.75,67.31,67.57,820032.8407224959,35.7925,35.9623,35.7288,35.8668,820032.8407
2007-10-10 14:55:00,67.56,67.6,67.43,67.49,550629.4471811714,35.8615,35.8827,35.7925,35.8243,550629.4472
2007-10-10 15:00:00,67.5,67.95,67.49,67.82,609961.6858237548,35.8296,36.0685,35.8243,35.9995,609961.6858
2007-10-10 15:05:00,67.84,68.71,67.76,67.96,638095.2380952381,36.0101,36.4719,35.9676,36.0738,638095.2381
2007-10-10 15:10:00,67.96,68.13,67.81,67.96,581499.7263273125,36.0738,36.164,35.9942,36.0738,581499.7263
2007-10-10 15:15:00,67.96,68.1,67.6,67.82,470607.5533661741,36.0738,36.1481,35.8827,35.9995,470607.5534
2007-10-10 15:20:00,67.82,67.9,67.76,67.86,335303.77668308705,35.9995,36.0419,35.9676,36.0207,335303.7767
2007-10-10 15:25:00,67.86,68.06,67.85,68.05,280897.6464148878,36.0207,36.1269,36.0154,36.1216,280897.6464
2007-10-10 15:30:00,68.04,68.14,67.96,68.06,322386.4258347017,36.1163,36.1693,36.0738,36.1269,322386.4258
2007-10-10 15:35:00,68.06,68.07,67.93,68.05,346250.6841817187,36.1269,36.1322,36.0579,36.1216,346250.6842
2007-10-10 15:40:00,68.05,68.42,68.05,68.29,561247.947454844,36.1216,36.318,36.1216,36.249,561247.9475
2007-10-10 15:45:00,68.29,68.49,68.27,68.42,384564.86042692943,36.249,36.3551,36.2383,36.318,384564.8604
2007-10-10 15:50:00,68.41,68.41,67.92,67.92,501587.3015873016,36.3127,36.3127,36.0526,36.0526,501587.3016
2007-10-10 15:55:00,67.92,67.93,67.66,67.75,641598.2484948003,36.0526,36.0579,35.9146,35.9623,641598.2485
2007-10-11 09:30:00,68.01,68.1,67.27,68.1,624849.4800218939,36.1003,36.1481,35.7075,36.1481,624849.48
2007-10-11 09:35:00,68.09,69.12,67.96,68.38,422879.0366721401,36.1428,36.6895,36.0738,36.2967,422879.0367
2007-10-11 09:40:00,68.38,68.38,67.55,67.83,310673.23481116584,36.2967,36.2967,35.8562,36.0048,310673.2348
2007-10-11 09:45:00,67.83,67.84,67.22,67.43,284291.18773946364,36.0048,36.0101,35.681,35.7925,284291.1877
2007-10-11 09:50:00,67.45,67.68,67.23,67.43,189600.43787629995,35.8031,35.9252,35.6863,35.7925,189600.4379
2007-10-11 09:55:00,67.43,67.54,67.36,67.41,217077.17569786537,35.7925,35.8509,35.7553,35.7819,217077.1757
2007-10-11 10:00:00,67.42,67.51,67.24,67.4,241050.90311986863,35.7872,35.8349,35.6916,35.7765,241050.9031
2007-10-11 10:05:00,67.4,67.42,67.05,67.22,249042.14559386973,35.7765,35.7872,35.5908,35.681,249042.1456
2007-10-11 10:10:00,67.23,67.68,67.14,67.6,261959.49644225507,35.6863,35.9252,35.6385,35.8827,261959.4964
2007-10-11 10:15:00,67.6,67.65,67.43,67.6,162780.51450465244,35.8827,35.9092,35.7925,35.8827,162780.5145
2007-10-11 10:20:00,67.6,67.64,67.42,67.42,188286.8089764641,35.8827,35.9039,35.7872,35.7872,188286.809
2007-10-11 10:25:00,67.43,67.62,67.42,67.6,126874.65790914067,35.7925,35.8933,35.7872,35.8827,126874.6579
2007-10-11 10:30:00,67.58,67.74,67.36,67.42,511330.04926108377,35.8721,35.957,35.7553,35.7872,511330.0493
2007-10-11 10:35:00,67.43,67.64,67.38,67.42,299507.3891625616,35.7925,35.9039,35.7659,35.7872,299507.3892
2007-10-11 10:40:00,67.43,67.48,67.22,67.44,196278.05145046525,35.7925,35.819,35.681,35.7978,196278.0515
2007-10-11 10:45:00,67.46,67.46,66.98,67.01,284948.0021893815,35.8084,35.8084,35.5536,35.5695,284948.0022
2007-10-11 10:50:00,67.01,67.21,66.82,66.95,298193.7602627258,35.5695,35.6757,35.4687,35.5377,298193.7603
2007-10-11 10:55:00,66.96,67.22,66.87,67.14,176464.14887794197,35.543,35.681,35.4952,35.6385,176464.1489
2007-10-11 11:00:00,67.15,67.37,67.13,67.15,114066.77613574166,35.6438,35.7606,35.6332,35.6438,114066.7761
2007-10-11 11:05:00,67.14,67.24,66.91,67.22,134537.49315818283,35.6385,35.6916,35.5164,35.681,134537.4932
2007-10-11 11:10:00,67.22,67.32,67.14,67.16,81444.99178981938,35.681,35.7341,35.6385,35.6491,81444.9918
2007-10-11 11:15:00,67.16,67.25,67.13,67.16,106622.87903667217,35.6491,35.6969,35.6332,35.6491,106622.879
2007-10-11 11:20:00,67.16,67.17,67.06,67.11,76737.82156540778,35.6491,35.6545,35.5961,35.6226,76737.8216
2007-10-11 11:25:00,67.1,67.23,67.08,67.23,66557.19759168035,35.6173,35.6863,35.6067,35.6863,66557.1976
2007-10-11 11:30:00,67.23,67.47,67.23,67.34,96442.25506294472,35.6863,35.8137,35.6863,35.7447,96442.2551
2007-10-11 11:35:00,67.33,67.33,67.15,67.21,133114.3951833607,35.7394,35.7394,35.6438,35.6757,133114.3952
2007-10-11 11:40:00,67.22,67.33,67.14,67.22,128188.28680897648,35.681,35.7394,35.6385,35.681,128188.2868
2007-10-11 11:45:00,67.21,67.32,67.17,67.25,52107.27969348659,35.6757,35.7341,35.6545,35.6969,52107.2797
2007-10-11 11:50:00,67.24,67.32,67.23,67.32,28352.49042145594,35.6916,35.7341,35.6863,35.7341,28352.4904
2007-10-11 11:55:00,67.33,67.42,67.28,67.31,52764.09414340449,35.7394,35.7872,35.7128,35.7288,52764.0941
2007-10-11 12:00:00,67.31,67.45,67.31,67.39,61850.02736726875,35.7288,35.8031,35.7288,35.7712,61850.0274
2007-10-11 12:05:00,67.4,67.43,67.37,67.43,37110.01642036125,35.7765,35.7925,35.7606,35.7925,37110.0164
2007-10-11 12:10:00,67.43,67.43,67.32,67.37,76956.75971538041,35.7925,35.7925,35.7341,35.7606,76956.7597
2007-10-11 12:15:00,67.38,67.39,67.29,67.32,107060.7553366174,35.7659,35.7712,35.7182,35.7341,107060.7553
2007-10-11 12:20:00,67.32,67.34,67.28,67.32,79802.95566502464,35.7341,35.7447,35.7128,35.7341,79802.9557
2007-10-11 12:25:00,67.33,67.39,67.32,67.34,29556.65024630542,35.7394,35.7712,35.7341,35.7447,29556.6502
2007-10-11 12:30:00,67.35,67.6,67.35,67.59,145374.93158182813,35.75,35.8827,35.75,35.8774,145374.9316
2007-10-11 12:35:00,67.58,67.62,67.5,67.57,77613.57416529831,35.8721,35.8933,35.8296,35.8668,77613.5742
2007-10-11 12:40:00,67.57,67.61,67.56,67.59,73015.87301587302,35.8668,35.888,35.8615,35.8774,73015.873
2007-10-11 12:45:00,67.58,67.83,67.58,67.82,130487.13738368911,35.8721,36.0048,35.8721,35.9995,130487.1374
2007-10-11 12:50:00,67.81,67.85,67.65,67.84,91297.20853858785,35.9942,36.0154,35.9092,36.0101,91297.2085
2007-10-11 12:55:00,67.85,67.87,67.72,67.73,164313.08155446086,36.0154,36.026,35.9464,35.9517,164313.0816
2007-10-11 13:00:00,67.73,67.75,67.55,67.58,167816.091954023,35.9517,35.9623,35.8562,35.8721,167816.092
2007-10-11 13:05:00,67.59,67.72,67.45,67.67,103010.3995621237,35.8774,35.9464,35.8031,35.9199,103010.3996
2007-10-11 13:10:00,67.67,67.76,67.65,67.74,101368.36343732895,35.9199,35.9676,35.9092,35.957,101368.3634
2007-10-11 13:15:00,67.74,67.74,67.67,67.71,56048.16639299398,35.957,35.957,35.9199,35.9411,56048.1664
2007-10-11 13:20:00,67.7,67.72,67.66,67.69,51669.403393541324,35.9358,35.9464,35.9146,35.9305,51669.4034
2007-10-11 13:25:00,67.68,67.69,67.64,67.67,73125.34209085934,35.9252,35.9305,35.9039,35.9199,73125.3421
2007-10-11 13:30:00,67.67,67.69,67.47,67.49,62178.4345922277,35.9199,35.9305,35.8137,35.8243,62178.4346
2007-10-11 13:35:00,67.53,67.64,67.49,67.63,80569.23918992885,35.8455,35.9039,35.8243,35.8986,80569.2392
2007-10-11 13:40:00,67.61,67.67,67.58,67.61,37766.83087027915,35.888,35.9199,35.8721,35.888,37766.8309
2007-10-11 13:45:00,67.61,67.67,67.6,67.64,38423.64532019704,35.888,35.9199,35.8827,35.9039,38423.6453
2007-10-11 13:50:00,67.64,67.64,67.54,67.57,67870.82649151616,35.9039,35.9039,35.8509,35.8668,67870.8265
2007-10-11 13:55:00,67.57,67.6,67.55,67.56,67214.01204159825,35.8668,35.8827,35.8562,35.8615,67214.012
2007-10-11 14:00:00,67.56,67.6,67.42,67.58,153147.2359058566,35.8615,35.8827,35.7872,35.8721,153147.2359
2007-10-11 14:05:00,67.57,67.59,67.49,67.54,117788.7246852764,35.8668,35.8774,35.8243,35.8509,117788.7247
2007-10-11 14:10:00,67.53,67.57,67.25,67.28,181828.1335522715,35.8455,35.8668,35.6969,35.7128,181828.1336
2007-10-11 14:15:00,67.29,67.3,66.96,67.11,350191.57088122604,35.7182,35.7235,35.543,35.6226,350191.5709
2007-10-11 14:20:00,67.11,67.32,67.0,67.27,193869.73180076628,35.6226,35.7341,35.5642,35.7075,193869.7318
2007-10-11 14:25:00,67.27,67.5,67.1,67.32,211056.37657361795,35.7075,35.8296,35.6173,35.7341,211056.3766
2007-10-11 14:30:00,67.32,67.34,67.01,67.28,242474.0010946908,35.7341,35.7447,35.5695,35.7128,242474.0011
2007-10-11 14:35:00,67.28,67.32,67.05,67.31,170224.41160372196,35.7128,35.7341,35.5908,35.7288,170224.4116
2007-10-11 14:40:00,67.31,67.56,67.28,67.42,126874.65790914067,35.7288,35.8615,35.7128,35.7872,126874.6579
2007-10-11 14:45:00,67.41,67.55,67.38,67.42,114942.5287356322,35.7819,35.8562,35.7659,35.7872,114942.5287
2007-10-11 14:50:00,67.4,67.44,67.0,67.01,104980.8429118774,35.7765,35.7978,35.5642,35.5695,104980.8429
2007-10-11 14:55:00,67.03,67.27,66.94,67.26,121620.14230979748,35.5801,35.7075,35.5324,35.7022,121620.1423
2007-10-11 15:00:00,67.27,67.33,66.9,66.93,110454.29666119322,35.7075,35.7394,35.5111,35.5271,110454.2967
2007-10-11 15:05:00,66.93,66.98,66.69,66.73,240394.08866995075,35.5271,35.5536,35.3997,35.4209,240394.0887
2007-10-11 15:10:00,66.73,66.88,66.7,66.74,206896.551724138,35.4209,35.5005,35.405,35.4262,206896.5517
2007-10-11 15:15:00,66.71,66.8,66.53,66.62,201313.6288998358,35.4103,35.4581,35.3147,35.3625,201313.6289
2007-10-11 15:20:00,66.62,66.65,66.23,66.24,207115.4898741106,35.3625,35.3784,35.1555,35.1608,207115.4899
2007-10-11 15:25:00,66.24,66.45,65.63,66.27,241598.24849480024,35.1608,35.2723,34.837,35.1767,241598.2485
2007-10-11 15:30:00,66.27,66.63,65.62,66.59,245867.54241926657,35.1767,35.3678,34.8317,35.3466,245867.5424
2007-10-11 15:35:00,66.59,66.82,66.48,66.67,204707.1702244116,35.3466,35.4687,35.2882,35.3891,204707.1702
2007-10-11 15:40:00,66.65,66.94,66.49,66.85,153585.11220580188,35.3784,35.5324,35.2935,35.4846,153585.1122
2007-10-11 15:45:00,66.83,66.96,66.73,66.76,134975.3694581281,35.474,35.543,35.4209,35.4368,134975.3695
2007-10-11 15:50:00,66.78,66.96,66.76,66.93,158182.81335522715,35.4474,35.543,35.4368,35.5271,158182.8134
2007-10-11 15:55:00,66.91,67.12,66.89,66.89,218719.2118226601,35.5164,35.6279,35.5058,35.5058,218719.2118
2007-10-12 09:30:00,66.46,66.67,66.16,66.5,210509.0311986864,35.2776,35.3891,35.1183,35.2988,210509.0312
2007-10-12 09:35:00,66.48,66.73,66.32,66.63,115818.28133552273,35.2882,35.4209,35.2033,35.3678,115818.2813
2007-10-12 09:40:00,66.67,67.12,66.6,66.84,143185.5500821018,35.3891,35.6279,35.3519,35.4793,143185.5501
2007-10-12 09:45:00,66.88,67.18,66.77,67.17,116256.157635468,35.5005,35.6598,35.4421,35.6545,116256.1576
2007-10-12 09:50:00,67.17,67.22,66.7,66.86,118226.60098522168,35.6545,35.681,35.405,35.4899,118226.601
2007-10-12 09:55:00,66.87,66.87,66.29,66.37,134537.49315818283,35.4952,35.4952,35.1873,35.2298,134537.4932
2007-10-12 10:00:00,66.36,66.7,66.35,66.7,72577.99671592776,35.2245,35.405,35.2192,35.405,72577.9967
2007-10-12 10:05:00,66.68,67.02,66.68,66.81,80897.6464148878,35.3944,35.5748,35.3944,35.4634,80897.6464
2007-10-12 10:10:00,66.86,66.86,66.63,66.77,77285.16694033936,35.4899,35.4899,35.3678,35.4421,77285.1669
2007-10-12 10:15:00,66.77,66.99,66.71,66.8,108374.3842364532,35.4421,35.5589,35.4103,35.4581,108374.3842
2007-10-12 10:20:00,66.8,66.87,66.65,66.8,78708.26491516148,35.4581,35.4952,35.3784,35.4581,78708.2649
2007-10-12 10:25:00,66.79,66.85,66.47,66.67,96770.66228790367,35.4528,35.4846,35.2829,35.3891,96770.6623
2007-10-12 10:30:00,66.66,66.7,66.41,66.42,108812.26053639848,35.3837,35.405,35.251,35.2564,108812.2605
2007-10-12 10:35:00,66.44,66.49,66.33,66.38,124575.80733442804,35.267,35.2935,35.2086,35.2351,124575.8073
2007-10-12 10:40:00,66.38,66.52,66.33,66.49,67104.54296661193,35.2351,35.3094,35.2086,35.2935,67104.543
2007-10-12 10:45:00,66.5,66.92,66.48,66.9,121072.79693486592,35.2988,35.5218,35.2882,35.5111,121072.7969
2007-10-12 10:50:00,66.87,66.9,66.76,66.81,37328.95457033388,35.4952,35.5111,35.4368,35.4634,37328.9546
2007-10-12 10:55:00,66.8,66.8,66.68,66.74,45210.72796934866,35.4581,35.4581,35.3944,35.4262,45210.728
2007-10-12 11:00:00,66.75,66.85,66.69,66.72,67870.82649151616,35.4315,35.4846,35.3997,35.4156,67870.8265
2007-10-12 11:05:00,66.72,66.78,66.67,66.7,49151.61466885605,35.4156,35.4474,35.3891,35.405,49151.6147
2007-10-12 11:10:00,66.7,66.75,66.67,66.67,38423.64532019704,35.405,35.4315,35.3891,35.3891,38423.6453
2007-10-12 11:15:00,66.69,66.74,66.66,66.73,70935.96059113301,35.3997,35.4262,35.3837,35.4209,70935.9606
2007-10-12 11:20:00,66.73,66.99,66.73,66.96,98084.29118773948,35.4209,35.5589,35.4209,35.543,98084.2912
2007-10-12 11:25:00,66.94,67.14,66.94,67.13,98741.10563765735,35.5324,35.6385,35.5324,35.6332,98741.1056
2007-10-12 11:30:00,67.13,67.19,66.99,67.07,231855.50082101807,35.6332,35.6651,35.5589,35.6014,231855.5008
2007-10-12 11:35:00,67.07,67.08,66.84,66.94,91954.02298850576,35.6014,35.6067,35.4793,35.5324,91954.023
2007-10-12 11:40:00,66.97,67.02,66.82,66.9,51669.403393541324,35.5483,35.5748,35.4687,35.5111,51669.4034
2007-10-12 11:45:00,66.9,67.06,66.9,67.05,41817.18664477285,35.5111,35.5961,35.5111,35.5908,41817.1866
2007-10-12 11:50:00,67.05,67.59,67.05,67.55,177339.90147783252,35.5908,35.8774,35.5908,35.8562,177339.9015
2007-10-12 11:55:00,67.54,67.55,67.23,67.26,126217.84345922276,35.8509,35.8562,35.6863,35.7022,126217.8435
2007-10-12 12:00:00,67.26,67.39,67.22,67.26,94690.74986316366,35.7022,35.7712,35.681,35.7022,94690.7499
2007-10-12 12:05:00,67.26,67.29,67.17,67.23,47947.45484400657,35.7022,35.7182,35.6545,35.6863,47947.4548
2007-10-12 12:10:00,67.24,67.32,67.16,67.32,65900.38314176246,35.6916,35.7341,35.6491,35.7341,65900.3831
2007-10-12 12:15:00,67.31,67.33,67.19,67.27,43568.69184455391,35.7288,35.7394,35.6651,35.7075,43568.6918
2007-10-12 12:20:00,67.26,67.51,67.26,67.38,69731.80076628353,35.7022,35.8349,35.7022,35.7659,69731.8008
2007-10-12 12:25:00,67.39,67.39,67.29,67.32,18500.27367268747,35.7712,35.7712,35.7182,35.7341,18500.2737
2007-10-12 12:30:00,67.32,67.45,67.32,67.42,45429.66611932129,35.7341,35.8031,35.7341,35.7872,45429.6661
2007-10-12 12:35:00,67.42,67.49,67.38,67.39,45758.073344280245,35.7872,35.8243,35.7659,35.7712,45758.0733
2007-10-12 12:40:00,67.41,67.48,67.38,67.44,31636.56267104543,35.7819,35.819,35.7659,35.7978,31636.5627
2007-10-12 12:45:00,67.44,67.48,67.32,67.38,48056.923918992885,35.7978,35.819,35.7341,35.7659,48056.9239
2007-10-12 12:50:00,67.36,67.52,67.32,67.52,35796.38752052545,35.7553,35.8402,35.7341,35.8402,35796.3875
2007-10-12 12:55:00,67.54,67.54,67.44,67.49,79146.14121510673,35.8509,35.8509,35.7978,35.8243,79146.1412
2007-10-12 13:00:00,67.48,67.6,67.46,67.56,79036.67214012041,35.819,35.8827,35.8084,35.8615,79036.6721
2007-10-12 13:05:00,67.58,67.59,67.5,67.5,54515.59934318555,35.8721,35.8774,35.8296,35.8296,54515.5993
2007-10-12 13:10:00,67.5,67.5,67.31,67.43,63929.93979200876,35.8296,35.8296,35.7288,35.7925,63929.9398
2007-10-12 13:15:00,67.43,67.45,67.34,67.45,54515.59934318555,35.7925,35.8031,35.7447,35.8031,54515.5993
2007-10-12 13:20:00,67.46,67.58,67.45,67.49,63054.18719211823,35.8084,35.8721,35.8031,35.8243,63054.1872
2007-10-12 13:25:00,67.49,67.6,67.42,67.56,68089.76464148879,35.8243,35.8827,35.7872,35.8615,68089.7646
2007-10-12 13:30:00,67.56,67.56,67.46,67.49,54296.66119321292,35.8615,35.8615,35.8084,35.8243,54296.6612
2007-10-12 13:35:00,67.48,67.64,67.48,67.64,238642.5834701697,35.819,35.9039,35.819,35.9039,238642.5835
2007-10-12 13:40:00,67.64,67.64,67.59,67.61,316256.157635468,35.9039,35.9039,35.8774,35.888,316256.1576
2007-10-12 13:45:00,67.61,67.61,67.4,67.41,69184.45539135195,35.888,35.888,35.7765,35.7819,69184.4554
2007-10-12 13:50:00,67.41,67.41,67.2,67.3,106732.34811165846,35.7819,35.7819,35.6704,35.7235,106732.3481
2007-10-12 13:55:00,67.28,67.43,67.26,67.27,62178.4345922277,35.7128,35.7925,35.7022,35.7075,62178.4346
2007-10-12 14:00:00,67.26,67.5,67.22,67.5,119868.63711001644,35.7022,35.8296,35.681,35.8296,119868.6371
2007-10-12 14:05:00,67.49,67.49,67.23,67.23,101368.36343732895,35.8243,35.8243,35.6863,35.6863,101368.3634
2007-10-12 14:10:00,67.23,67.39,67.21,67.32,61412.15106732348,35.6863,35.7712,35.6757,35.7341,61412.1511
2007-10-12 14:15:00,67.31,67.38,67.26,67.34,40613.026819923376,35.7288,35.7659,35.7022,35.7447,40613.0268
2007-10-12 14:20:00,67.35,67.35,67.11,67.19,75971.53804050355,35.75,35.75,35.6226,35.6651,75971.538
2007-10-12 14:25:00,67.19,67.19,66.96,67.01,66228.7903667214,35.6651,35.6651,35.543,35.5695,66228.7904
2007-10-12 14:30:00,67.01,67.16,67.0,67.11,45429.66611932129,35.5695,35.6491,35.5642,35.6226,45429.6661
2007-10-12 14:35:00,67.11,67.32,67.11,67.26,48604.26929392447,35.6226,35.7341,35.6226,35.7022,48604.2693
2007-10-12 14:40:00,67.26,67.27,67.15,67.22,27586.206896551725,35.7022,35.7075,35.6438,35.681,27586.2069
2007-10-12 14:45:00,67.22,67.23,67.17,67.22,14230.979748221129,35.681,35.6863,35.6545,35.681,14230.9797
2007-10-12 14:50:00,67.22,67.3,67.22,67.28,33169.12972085386,35.681,35.7235,35.681,35.7128,33169.1297
2007-10-12 14:55:00,67.3,67.3,67.23,67.27,32074.438970990697,35.7235,35.7235,35.6863,35.7075,32074.439
2007-10-12 15:00:00,67.25,67.32,67.02,67.06,60536.39846743296,35.6969,35.7341,35.5748,35.5961,60536.3985
2007-10-12 15:05:00,67.06,67.31,66.99,67.29,90421.45593869733,35.5961,35.7288,35.5589,35.7182,90421.4559
2007-10-12 15:10:00,67.28,67.3,67.23,67.26,26819.92337164751,35.7128,35.7235,35.6863,35.7022,26819.9234
2007-10-12 15:15:00,67.26,67.3,67.14,67.26,38752.052545156,35.7022,35.7235,35.6385,35.7022,38752.0525
2007-10-12 15:20:00,67.27,67.32,67.18,67.26,34263.82047071702,35.7075,35.7341,35.6598,35.7022,34263.8205
2007-10-12 15:25:00,67.26,67.32,67.07,67.13,119102.3535851122,35.7022,35.7341,35.6014,35.6332,119102.3536
2007-10-12 15:30:00,67.12,67.22,67.06,67.17,73234.81116584565,35.6279,35.681,35.5961,35.6545,73234.8112
2007-10-12 15:35:00,67.18,67.3,67.18,67.29,55500.8210180624,35.6598,35.7235,35.6598,35.7182,55500.821
2007-10-12 15:40:00,67.3,67.3,67.21,67.21,66995.07389162562,35.7235,35.7235,35.6757,35.6757,66995.0739
2007-10-12 15:45:00,67.21,67.21,67.1,67.11,147783.2512315271,35.6757,35.6757,35.6173,35.6226,147783.2512
2007-10-12 15:50:00,67.1,67.13,67.1,67.11,194198.13902572525,35.6173,35.6332,35.6173,35.6226,194198.139
2007-10-12 15:55:00,67.11,67.19,67.09,67.17,178981.93760262727,35.6226,35.6651,35.612,35.6545,178981.9376
2007-10-15 09:30:00,67.69,67.96,67.62,67.93,156869.18445539137,35.9305,36.0738,35.8933,36.0579,156869.1845
2007-10-15 09:35:00,67.93,67.95,67.42,67.85,259332.23864258348,36.0579,36.0685,35.7872,36.0154,259332.2386
2007-10-15 09:40:00,67.86,68.4,67.8,68.4,267104.5429666119,36.0207,36.3074,35.9889,36.3074,267104.543
2007-10-15 09:45:00,68.39,68.5,68.23,68.25,220908.59332238644,36.302,36.3604,36.2171,36.2277,220908.5933
2007-10-15 09:50:00,68.25,68.25,68.02,68.06,177011.49425287358,36.2277,36.2277,36.1056,36.1269,177011.4943
2007-10-15 09:55:00,68.05,68.06,67.82,67.83,173508.48385331145,36.1216,36.1269,35.9995,36.0048,173508.4839
2007-10-15 10:00:00,67.83,67.85,67.61,67.75,134099.61685823754,36.0048,36.0154,35.888,35.9623,134099.6169
2007-10-15 10:05:00,67.76,67.85,67.73,67.76,84072.24958949097,35.9676,36.0154,35.9517,35.9676,84072.2496
2007-10-15 10:10:00,67.76,67.87,67.52,67.55,151943.0760810071,35.9676,36.026,35.8402,35.8562,151943.0761
2007-10-15 10:15:00,67.55,67.64,67.47,67.6,155665.02463054188,35.8562,35.9039,35.8137,35.8827,155665.0246
2007-10-15 10:20:00,67.6,67.69,67.53,67.54,84729.06403940887,35.8827,35.9305,35.8455,35.8509,84729.064
2007-10-15 10:25:00,67.54,67.64,67.46,67.54,103667.2140120416,35.8509,35.9039,35.8084,35.8509,103667.214
2007-10-15 10:30:00,67.54,67.54,67.42,67.48,94143.40448823207,35.8509,35.8509,35.7872,35.819,94143.4045
2007-10-15 10:35:00,67.49,67.49,67.24,67.29,104105.09031198687,35.8243,35.8243,35.6916,35.7182,104105.0903
2007-10-15 10:40:00,67.28,67.32,67.15,67.19,92063.49206349209,35.7128,35.7341,35.6438,35.6651,92063.4921
2007-10-15 10:45:00,67.19,67.29,67.18,67.19,83524.90421455938,35.6651,35.7182,35.6598,35.6651,83524.9042
2007-10-15 10:50:00,67.19,67.22,67.08,67.17,167925.56102900932,35.6651,35.681,35.6067,35.6545,167925.561
2007-10-15 10:55:00,67.17,67.17,66.92,67.01,136836.34373289548,35.6545,35.6545,35.5218,35.5695,136836.3437
2007-10-15 11:00:00,67.01,67.17,67.0,67.17,51778.87246852765,35.5695,35.6545,35.5642,35.6545,51778.8725
2007-10-15 11:05:00,67.18,67.21,66.91,67.12,104433.4975369458,35.6598,35.6757,35.5164,35.6279,104433.4975
2007-10-15 11:10:00,67.13,67.28,67.07,67.28,75752.59989053092,35.6332,35.7128,35.6014,35.7128,75752.5999
2007-10-15 11:15:00,67.28,67.41,67.22,67.24,142966.6119321292,35.7128,35.7819,35.681,35.6916,142966.6119
2007-10-15 11:20:00,67.24,67.25,66.87,67.0,116694.03393541324,35.6916,35.6969,35.4952,35.5642,116694.0339
2007-10-15 11:25:00,66.99,67.04,66.91,67.0,87903.66721401205,35.5589,35.5855,35.5164,35.5642,87903.6672
2007-10-15 11:30:00,66.99,67.07,66.9,67.01,97208.53858784892,35.5589,35.6014,35.5111,35.5695,97208.5386
2007-10-15 11:35:00,67.01,67.04,66.91,67.04,111330.04926108375,35.5695,35.5855,35.5164,35.5855,111330.0493
2007-10-15 11:40:00,67.05,67.05,66.94,66.94,70498.08429118774,35.5908,35.5908,35.5324,35.5324,70498.0843
2007-10-15 11:45:00,66.94,66.99,66.9,66.93,62835.2490421456,35.5324,35.5589,35.5111,35.5271,62835.249
2007-10-15 11:50:00,66.93,67.03,66.93,67.0,47290.640394088674,35.5271,35.5801,35.5271,35.5642,47290.6404
2007-10-15 11:55:00,67.01,67.3,67.01,67.28,49370.552818828684,35.5695,35.7235,35.5695,35.7128,49370.5528
2007-10-15 12:00:00,67.28,67.28,66.99,67.17,55062.944718117134,35.7128,35.7128,35.5589,35.6545,55062.9447
2007-10-15 12:05:00,67.17,67.22,67.11,67.13,38642.58347016968,35.6545,35.681,35.6226,35.6332,38642.5835
2007-10-15 12:10:00,67.13,67.22,67.05,67.21,48275.86206896552,35.6332,35.681,35.5908,35.6757,48275.8621
2007-10-15 12:15:00,67.21,67.26,67.07,67.09,38861.52162014231,35.6757,35.7022,35.6014,35.612,38861.5216
2007-10-15 12:20:00,67.07,67.1,67.01,67.01,38423.64532019704,35.6014,35.6173,35.5695,35.5695,38423.6453
2007-10-15 12:25:00,67.02,67.07,66.9,66.9,40175.15051997811,35.5748,35.6014,35.5111,35.5111,40175.1505
2007-10-15 12:30:00,66.9,67.01,66.78,66.97,50246.30541871922,35.5111,35.5695,35.4474,35.5483,50246.3054
2007-10-15 12:35:00,66.95,67.22,66.95,67.18,32840.72249589491,35.5377,35.681,35.5377,35.6598,32840.7225
2007-10-15 12:40:00,67.19,67.19,66.98,67.14,51778.87246852765,35.6651,35.6651,35.5536,35.6385,51778.8725
2007-10-15 12:45:00,67.14,67.15,66.82,66.82,55062.944718117134,35.6385,35.6438,35.4687,35.4687,55062.9447
2007-10-15 12:50:00,66.86,66.97,66.86,66.91,18938.14997263273,35.4899,35.5483,35.4899,35.5164,18938.15
2007-10-15 12:55:00,66.92,66.95,66.86,66.91,23645.320197044337,35.5218,35.5377,35.4899,35.5164,23645.3202
2007-10-15 13:00:00,66.91,66.97,66.69,66.72,75643.13081554462,35.5164,35.5483,35.3997,35.4156,75643.1308
2007-10-15 13:05:00,66.72,66.76,66.65,66.71,49480.021893815,35.4156,35.4368,35.3784,35.4103,49480.0219
2007-10-15 13:10:00,66.7,66.75,66.69,66.7,30432.40284619595,35.405,35.4315,35.3997,35.405,30432.4028
2007-10-15 13:15:00,66.7,66.92,66.69,66.9,29337.712096332787,35.405,35.5218,35.3997,35.5111,29337.7121
2007-10-15 13:20:00,66.89,67.11,66.88,67.04,110125.88943623428,35.5058,35.6226,35.5005,35.5855,110125.8894
2007-10-15 13:25:00,67.02,67.08,66.9,67.05,42911.877394636016,35.5748,35.6067,35.5111,35.5908,42911.8774
2007-10-15 13:30:00,67.05,67.13,67.0,67.0,24740.0109469075,35.5908,35.6332,35.5642,35.5642,24740.0109
2007-10-15 13:35:00,67.01,67.15,66.89,67.08,37657.36179529283,35.5695,35.6438,35.5058,35.6067,37657.3618
2007-10-15 13:40:00,67.08,67.08,66.97,67.06,41160.37219485496,35.6067,35.6067,35.5483,35.5961,41160.3722
2007-10-15 13:45:00,67.06,67.11,66.91,66.95,42036.12479474548,35.5961,35.6226,35.5164,35.5377,42036.1248
2007-10-15 13:50:00,66.94,67.06,66.9,66.94,40175.15051997811,35.5324,35.5961,35.5111,35.5324,40175.1505
2007-10-15 13:55:00,66.94,67.09,66.92,67.02,60426.92939244663,35.5324,35.612,35.5218,35.5748,60426.9294
2007-10-15 14:00:00,67.01,67.03,66.85,66.85,46524.356869184456,35.5695,35.5801,35.4846,35.4846,46524.3569
2007-10-15 14:05:00,66.84,66.92,66.69,66.72,80569.23918992885,35.4793,35.5218,35.3997,35.4156,80569.2392
2007-10-15 14:10:00,66.72,66.87,66.62,66.84,157416.52983032295,35.4156,35.4952,35.3625,35.4793,157416.5298
2007-10-15 14:15:00,66.83,67.01,66.83,66.96,124794.74548440066,35.474,35.5695,35.474,35.543,124794.7455
2007-10-15 14:20:00,66.96,67.18,66.96,67.11,122933.77120963328,35.543,35.6598,35.543,35.6226,122933.7712
2007-10-15 14:25:00,67.12,67.32,67.11,67.31,101149.42528735632,35.6279,35.7341,35.6226,35.7288,101149.4253
2007-10-15 14:30:00,67.3,67.37,67.15,67.19,87465.79091406678,35.7235,35.7606,35.6438,35.6651,87465.7909
2007-10-15 14:35:00,67.2,67.38,67.15,67.35,65681.44499178982,35.6704,35.7659,35.6438,35.75,65681.445
2007-10-15 14:40:00,67.37,67.42,67.31,67.4,69731.80076628353,35.7606,35.7872,35.7288,35.7765,69731.8008
2007-10-15 14:45:00,67.4,67.55,67.31,67.42,136070.06020799125,35.7765,35.8562,35.7288,35.7872,136070.0602
2007-10-15 14:50:00,67.41,67.48,67.32,67.4,63273.12534209086,35.7819,35.819,35.7341,35.7765,63273.1253
2007-10-15 14:55:00,67.42,67.56,67.39,67.52,46414.88779419814,35.7872,35.8615,35.7712,35.8402,46414.8878
2007-10-15 15:00:00,67.54,67.75,67.46,67.52,106075.53366174056,35.8509,35.9623,35.8084,35.8402,106075.5337
2007-10-15 15:05:00,67.51,67.6,67.43,67.49,74657.90914066776,35.8349,35.8827,35.7925,35.8243,74657.9091
2007-10-15 15:10:00,67.48,67.54,67.31,67.35,63273.12534209086,35.819,35.8509,35.7288,35.75,63273.1253
2007-10-15 15:15:00,67.35,67.47,67.32,67.45,64915.161466885605,35.75,35.8137,35.7341,35.8031,64915.1615
2007-10-15 15:20:00,67.43,67.58,67.21,67.22,101149.42528735632,35.7925,35.8721,35.6757,35.681,101149.4253
2007-10-15 15:25:00,67.23,67.34,67.14,67.34,64805.69239189929,35.6863,35.7447,35.6385,35.7447,64805.6924
2007-10-15 15:30:00,67.34,67.41,67.16,67.28,71483.3059660646,35.7447,35.7819,35.6491,35.7128,71483.306
2007-10-15 15:35:00,67.27,67.38,67.22,67.32,83743.84236453203,35.7075,35.7659,35.681,35.7341,83743.8424
2007-10-15 15:40:00,67.31,67.4,67.16,67.32,102353.5851122058,35.7288,35.7765,35.6491,35.7341,102353.5851
2007-10-15 15:45:00,67.32,67.53,67.32,67.45,108702.79146141215,35.7341,35.8455,35.7341,35.8031,108702.7915
2007-10-15 15:50:00,67.45,67.53,67.3,67.32,140229.88505747126,35.8031,35.8455,35.7235,35.7341,140229.8851
2007-10-15 15:55:00,67.32,67.44,67.32,67.4,152052.54515599343,35.7341,35.7978,35.7341,35.7765,152052.5452
2007-10-16 09:30:00,67.02,67.19,66.76,66.81,162889.98357963876,35.5748,35.6651,35.4368,35.4634,162889.9836
2007-10-16 09:35:00,66.83,67.08,66.8,66.86,105418.71921182268,35.474,35.6067,35.4581,35.4899,105418.7192
2007-10-16 09:40:00,66.87,66.88,66.69,66.8,111986.86371100164,35.4952,35.5005,35.3997,35.4581,111986.8637
2007-10-16 09:45:00,66.8,66.95,66.61,66.8,191351.94307608105,35.4581,35.5377,35.3572,35.4581,191351.9431
2007-10-16 09:50:00,66.81,67.11,66.62,66.93,183689.10782703888,35.4634,35.6226,35.3625,35.5271,183689.1078
2007-10-16 09:55:00,66.96,67.16,66.93,67.05,69622.33169129721,35.543,35.6491,35.5271,35.5908,69622.3317
2007-10-16 10:00:00,67.06,67.11,66.92,67.03,60317.46031746032,35.5961,35.6226,35.5218,35.5801,60317.4603
2007-10-16 10:05:00,67.02,67.18,66.96,67.06,73563.2183908046,35.5748,35.6598,35.543,35.5961,73563.2184
2007-10-16 10:10:00,67.05,67.13,66.91,66.91,117131.91023535852,35.5908,35.6332,35.5164,35.5164,117131.9102
2007-10-16 10:15:00,66.9,67.1,66.84,67.01,150410.5090311987,35.5111,35.6173,35.4793,35.5695,150410.509
2007-10-16 10:20:00,67.01,67.19,66.83,66.88,152490.4214559387,35.5695,35.6651,35.474,35.5005,152490.4215
2007-10-16 10:25:00,66.88,66.9,66.59,66.69,112862.61631089218,35.5005,35.5111,35.3466,35.3997,112862.6163
2007-10-16 10:30:00,66.69,66.84,66.68,66.73,73234.81116584565,35.3997,35.4793,35.3944,35.4209,73234.8112
2007-10-16 10:35:00,66.74,66.78,66.59,66.61,77066.22879036673,35.4262,35.4474,35.3466,35.3572,77066.2288
2007-10-16 10:40:00,66.65,66.92,66.6,66.64,187739.46360153257,35.3784,35.5218,35.3519,35.3731,187739.4636
2007-10-16 10:45:00,66.64,66.7,66.48,66.52,111111.11111111112,35.3731,35.405,35.2882,35.3094,111111.1111
2007-10-16 10:50:00,66.56,66.56,66.45,66.49,74767.37821565408,35.3307,35.3307,35.2723,35.2935,74767.3782
2007-10-16 10:55:00,66.5,66.59,66.48,66.58,46962.23316912972,35.2988,35.3466,35.2882,35.3413,46962.2332
2007-10-16 11:00:00,66.58,66.71,66.54,66.56,75971.53804050355,35.3413,35.4103,35.32,35.3307,75971.538
2007-10-16 11:05:00,66.55,66.62,66.48,66.62,55391.351943076086,35.3254,35.3625,35.2882,35.3625,55391.3519
2007-10-16 11:10:00,66.61,66.67,66.46,66.51,55172.41379310345,35.3572,35.3891,35.2776,35.3041,55172.4138
2007-10-16 11:15:00,66.51,66.7,66.5,66.6,94690.74986316366,35.3041,35.405,35.2988,35.3519,94690.7499
2007-10-16 11:20:00,66.6,66.73,66.5,66.62,104324.0284619595,35.3519,35.4209,35.2988,35.3625,104324.0285
2007-10-16 11:25:00,66.63,66.73,66.62,66.71,51778.87246852765,35.3678,35.4209,35.3625,35.4103,51778.8725
2007-10-16 11:30:00,66.69,66.84,66.68,66.73,86699.50738916257,35.3997,35.4793,35.3944,35.4209,86699.5074
2007-10-16 11:35:00,66.73,66.82,66.59,66.8,80350.30103995622,35.4209,35.4687,35.3466,35.4581,80350.301
2007-10-16 11:40:00,66.78,66.94,66.78,66.92,74657.90914066776,35.4474,35.5324,35.4474,35.5218,74657.9091
2007-10-16 11:45:00,66.9,66.94,66.63,66.65,85495.34756431308,35.5111,35.5324,35.3678,35.3784,85495.3476
2007-10-16 11:50:00,66.64,66.93,66.62,66.8,67104.54296661193,35.3731,35.5271,35.3625,35.4581,67104.543
2007-10-16 11:55:00,66.8,66.82,66.59,66.65,84072.24958949097,35.4581,35.4687,35.3466,35.3784,84072.2496
2007-10-16 12:00:00,66.64,66.81,66.62,66.81,56048.16639299398,35.3731,35.4634,35.3625,35.4634,56048.1664
2007-10-16 12:05:00,66.81,66.88,66.78,66.85,69512.8626163109,35.4634,35.5005,35.4474,35.4846,69512.8626
2007-10-16 12:10:00,66.85,66.94,66.81,66.85,78160.9195402299,35.4846,35.5324,35.4634,35.4846,78160.9195
2007-10-16 12:15:00,66.83,66.86,66.74,66.74,50903.11986863711,35.474,35.4899,35.4262,35.4262,50903.1199
2007-10-16 12:20:00,66.72,66.73,66.51,66.6,62397.37274220033,35.4156,35.4209,35.3041,35.3519,62397.3727
2007-10-16 12:25:00,66.6,66.66,66.53,66.62,43459.2227695676,35.3519,35.3837,35.3147,35.3625,43459.2228
2007-10-16 12:30:00,66.62,66.68,66.54,66.58,46962.23316912972,35.3625,35.3944,35.32,35.3413,46962.2332
2007-10-16 12:35:00,66.59,66.6,66.51,66.53,18609.742747673783,35.3466,35.3519,35.3041,35.3147,18609.7427
2007-10-16 12:40:00,66.53,66.59,66.49,66.56,58347.01696770662,35.3147,35.3466,35.2935,35.3307,58347.017
2007-10-16 12:45:00,66.57,66.69,66.53,66.6,35467.98029556651,35.336,35.3997,35.3147,35.3519,35467.9803
2007-10-16 12:50:00,66.6,66.61,66.49,66.5,30870.279146141216,35.3519,35.3572,35.2935,35.2988,30870.2791
2007-10-16 12:55:00,66.5,66.62,66.48,66.62,38423.64532019704,35.2988,35.3625,35.2882,35.3625,38423.6453
2007-10-16 13:00:00,66.61,66.73,66.58,66.61,78927.2030651341,35.3572,35.4209,35.3413,35.3572,78927.2031
2007-10-16 13:05:00,66.6,66.65,66.48,66.51,58675.42419266557,35.3519,35.3784,35.2882,35.3041,58675.4242
2007-10-16 13:10:00,66.5,66.52,66.37,66.43,50355.77449370553,35.2988,35.3094,35.2298,35.2617,50355.7745
2007-10-16 13:15:00,66.43,66.61,66.4,66.57,54406.13026819924,35.2617,35.3572,35.2457,35.336,54406.1303
2007-10-16 13:20:00,66.57,66.57,66.43,66.43,43130.81554460865,35.336,35.336,35.2617,35.2617,43130.8155
2007-10-16 13:25:00,66.43,66.46,66.38,66.4,66338.25944170772,35.2617,35.2776,35.2351,35.2457,66338.2594
2007-10-16 13:30:00,66.38,66.45,66.33,66.35,98303.2293377121,35.2351,35.2723,35.2086,35.2192,98303.2293
2007-10-16 13:35:00,66.35,66.45,66.28,66.32,72906.4039408867,35.2192,35.2723,35.182,35.2033,72906.4039
2007-10-16 13:40:00,66.32,66.33,66.15,66.25,116365.62671045432,35.2033,35.2086,35.113,35.1661,116365.6267
2007-10-16 13:45:00,66.25,66.33,66.15,66.18,109797.48221127532,35.1661,35.2086,35.113,35.129,109797.4822
2007-10-16 13:50:00,66.2,66.24,66.12,66.18,43459.2227695676,35.1396,35.1608,35.0971,35.129,43459.2228
2007-10-16 13:55:00,66.2,66.4,66.19,66.37,90421.45593869733,35.1396,35.2457,35.1343,35.2298,90421.4559
2007-10-16 14:00:00,66.37,66.47,66.29,66.43,92939.2446633826,35.2298,35.2829,35.1873,35.2617,92939.2447
2007-10-16 14:05:00,66.45,66.58,66.38,66.5,85933.22386425835,35.2723,35.3413,35.2351,35.2988,85933.2239
2007-10-16 14:10:00,66.5,66.55,66.37,66.5,74767.37821565408,35.2988,35.3254,35.2298,35.2988,74767.3782
2007-10-16 14:15:00,66.49,66.55,66.46,66.5,56267.10454296661,35.2935,35.3254,35.2776,35.2988,56267.1045
2007-10-16 14:20:00,66.51,66.52,66.41,66.44,90749.86316365626,35.3041,35.3094,35.251,35.267,90749.8632
2007-10-16 14:25:00,66.44,66.52,66.39,66.39,50684.18171866448,35.267,35.3094,35.2404,35.2404,50684.1817
2007-10-16 14:30:00,66.38,66.38,66.29,66.3,60207.991242474,35.2351,35.2351,35.1873,35.1927,60207.9912
2007-10-16 14:35:00,66.29,66.32,66.23,66.27,159277.5041050903,35.1873,35.2033,35.1555,35.1767,159277.5041
2007-10-16 14:40:00,66.27,66.42,66.23,66.37,75643.13081554462,35.1767,35.2564,35.1555,35.2298,75643.1308
2007-10-16 14:45:00,66.38,66.52,66.37,66.37,85495.34756431308,35.2351,35.3094,35.2298,35.2298,85495.3476
2007-10-16 14:50:00,66.37,66.41,66.25,66.35,97208.53858784892,35.2298,35.251,35.1661,35.2192,97208.5386
2007-10-16 14:55:00,66.37,66.37,66.25,66.27,67104.54296661193,35.2298,35.2298,35.1661,35.1767,67104.543
2007-10-16 15:00:00,66.27,66.48,66.26,66.44,105090.31198686371,35.1767,35.2882,35.1714,35.267,105090.312
2007-10-16 15:05:00,66.44,66.44,66.23,66.27,91954.02298850576,35.267,35.267,35.1555,35.1767,91954.023
2007-10-16 15:10:00,66.27,66.28,66.23,66.28,124137.93103448275,35.1767,35.182,35.1555,35.182,124137.931
2007-10-16 15:15:00,66.28,66.38,66.21,66.37,131143.95183360702,35.182,35.2351,35.1449,35.2298,131143.9518
2007-10-16 15:20:00,66.37,66.37,66.27,66.34,114833.05966064589,35.2298,35.2298,35.1767,35.2139,114833.0597
2007-10-16 15:25:00,66.34,66.41,66.23,66.23,137493.15818281335,35.2139,35.251,35.1555,35.1555,137493.1582
2007-10-16 15:30:00,66.23,66.44,66.19,66.37,183251.2315270936,35.1555,35.267,35.1343,35.2298,183251.2315
2007-10-16 15:35:00,66.37,66.49,66.25,66.4,127312.53420908592,35.2298,35.2935,35.1661,35.2457,127312.5342
2007-10-16 15:40:00,66.4,66.48,66.36,66.41,112972.0853858785,35.2457,35.2882,35.2245,35.251,112972.0854
2007-10-16 15:45:00,66.42,66.46,66.24,66.27,82758.62068965517,35.2564,35.2776,35.1608,35.1767,82758.6207
2007-10-16 15:50:00,66.27,66.42,66.24,66.38,158839.62780514505,35.1767,35.2564,35.1608,35.2351,158839.6278
2007-10-16 15:55:00,66.37,66.43,66.31,66.36,173070.6075533662,35.2298,35.2617,35.198,35.2245,173070.6076
2007-10-17 09:30:00,67.05,67.05,66.49,66.59,102681.99233716476,35.5908,35.5908,35.2935,35.3466,102681.9923
2007-10-17 09:35:00,66.59,66.73,66.53,66.55,122276.95675971538,35.3466,35.4209,35.3147,35.3254,122276.9568
2007-10-17 09:40:00,66.58,66.69,66.3,66.33,101696.7706622879,35.3413,35.3997,35.1927,35.2086,101696.7707
2007-10-17 09:45:00,66.33,66.35,66.12,66.21,101915.70881226052,35.2086,35.2192,35.0971,35.1449,101915.7088
2007-10-17 09:50:00,66.22,66.27,65.82,65.87,152490.4214559387,35.1502,35.1767,34.9379,34.9644,152490.4215
2007-10-17 09:55:00,65.87,66.15,65.72,65.85,162561.5763546798,34.9644,35.113,34.8848,34.9538,162561.5764
2007-10-17 10:00:00,65.85,66.03,65.8,66.0,118664.47728516694,34.9538,35.0493,34.9272,35.0334,118664.4773
2007-10-17 10:05:00,66.04,66.06,65.87,66.0,100492.61083743843,35.0546,35.0653,34.9644,35.0334,100492.6108
2007-10-17 10:10:00,65.98,66.08,65.84,66.04,78051.45046524357,35.0228,35.0759,34.9485,35.0546,78051.4505
2007-10-17 10:15:00,66.05,66.22,65.96,66.16,108045.97701149424,35.06,35.1502,35.0122,35.1183,108045.977
2007-10-17 10:20:00,66.16,66.3,66.12,66.2,81992.33716475096,35.1183,35.1927,35.0971,35.1396,81992.3372
2007-10-17 10:25:00,66.21,66.32,66.16,66.27,78379.85769020252,35.1449,35.2033,35.1183,35.1767,78379.8577
2007-10-17 10:30:00,66.25,66.26,65.32,65.83,527531.4723590586,35.1661,35.1714,34.6725,34.9432,527531.4724
2007-10-17 10:35:00,65.83,65.93,65.5,65.67,135632.183908046,34.9432,34.9963,34.768,34.8582,135632.1839
2007-10-17 10:40:00,65.68,65.77,65.45,65.47,145593.86973180078,34.8636,34.9113,34.7415,34.7521,145593.8697
2007-10-17 10:45:00,65.47,65.86,65.42,65.85,115051.9978106185,34.7521,34.9591,34.7255,34.9538,115051.9978
2007-10-17 10:50:00,65.85,65.85,65.53,65.53,62835.2490421456,34.9538,34.9538,34.7839,34.7839,62835.249
2007-10-17 10:55:00,65.53,65.64,65.42,65.43,57471.2643678161,34.7839,34.8423,34.7255,34.7308,57471.2644
2007-10-17 11:00:00,65.42,65.59,65.33,65.53,158730.15873015873,34.7255,34.8158,34.6778,34.7839,158730.1587
2007-10-17 11:05:00,65.53,65.54,65.02,65.02,197920.08757526,34.7839,34.7892,34.5132,34.5132,197920.0876
2007-10-17 11:10:00,65.02,65.1,64.96,65.04,262835.2490421456,34.5132,34.5557,34.4814,34.5238,262835.249
2007-10-17 11:15:00,65.04,65.27,65.0,65.24,118664.47728516694,34.5238,34.6459,34.5026,34.63,118664.4773
2007-10-17 11:20:00,65.24,65.25,64.69,64.9,286371.1001642036,34.63,34.6353,34.3381,34.4495,286371.1002
2007-10-17 11:25:00,64.88,65.0,64.85,64.97,103338.80678708263,34.4389,34.5026,34.423,34.4867,103338.8068
2007-10-17 11:30:00,64.97,65.22,64.91,65.21,208757.52599890533,34.4867,34.6194,34.4548,34.6141,208757.526
2007-10-17 11:35:00,65.17,65.3,65.16,65.28,101039.95621237002,34.5928,34.6618,34.5875,34.6512,101039.9562
2007-10-17 11:40:00,65.24,65.36,65.16,65.16,109797.48221127532,34.63,34.6937,34.5875,34.5875,109797.4822
2007-10-17 11:45:00,65.16,65.18,65.03,65.04,49917.898193760266,34.5875,34.5981,34.5185,34.5238,49917.8982
2007-10-17 11:50:00,65.02,65.14,64.98,65.09,57142.857142857145,34.5132,34.5769,34.492,34.5504,57142.8571
2007-10-17 11:55:00,65.09,65.2,65.09,65.2,54625.06841817187,34.5504,34.6088,34.5504,34.6088,54625.0684
2007-10-17 12:00:00,65.2,65.3,65.19,65.26,59441.70771756979,34.6088,34.6618,34.6035,34.6406,59441.7077
2007-10-17 12:05:00,65.26,65.41,65.26,65.39,56376.57361795293,34.6406,34.7202,34.6406,34.7096,56376.5736
2007-10-17 12:10:00,65.38,65.41,65.08,65.11,85385.87848932677,34.7043,34.7202,34.5451,34.561,85385.8785
2007-10-17 12:15:00,65.11,65.21,65.11,65.2,29228.243021346472,34.561,34.6141,34.561,34.6088,29228.243
2007-10-17 12:20:00,65.19,65.23,65.12,65.13,30432.40284619595,34.6035,34.6247,34.5663,34.5716,30432.4028
2007-10-17 12:25:00,65.13,65.14,64.88,64.96,81992.33716475096,34.5716,34.5769,34.4389,34.4814,81992.3372
2007-10-17 12:30:00,64.99,64.99,64.77,64.79,80131.36288998359,34.4973,34.4973,34.3805,34.3911,80131.3629
2007-10-17 12:35:00,64.78,64.83,64.7,64.73,71264.36781609195,34.3858,34.4124,34.3434,34.3593,71264.3678
2007-10-17 12:40:00,64.72,64.9,64.69,64.88,76081.00711548988,34.354,34.4495,34.3381,34.4389,76081.0071
2007-10-17 12:45:00,64.88,64.99,64.85,64.95,47400.10946907499,34.4389,34.4973,34.423,34.4761,47400.1095
2007-10-17 12:50:00,64.95,65.16,64.9,65.05,92282.4302134647,34.4761,34.5875,34.4495,34.5291,92282.4302
2007-10-17 12:55:00,65.05,65.25,64.88,65.16,217733.99014778325,34.5291,34.6353,34.4389,34.5875,217733.9901
2007-10-17 13:00:00,65.17,65.39,65.13,65.24,186206.8965517241,34.5928,34.7096,34.5716,34.63,186206.8966
2007-10-17 13:05:00,65.23,65.3,64.97,64.97,121839.08045977012,34.6247,34.6618,34.4867,34.4867,121839.0805
2007-10-17 13:10:00,64.97,65.0,64.8,64.97,102900.9304871374,34.4867,34.5026,34.3964,34.4867,102900.9305
2007-10-17 13:15:00,64.99,65.02,64.91,64.93,84181.71866447729,34.4973,34.5132,34.4548,34.4654,84181.7187
2007-10-17 13:20:00,64.92,64.95,64.81,64.86,63601.53256704981,34.4601,34.4761,34.4017,34.4283,63601.5326
2007-10-17 13:25:00,64.84,64.92,64.78,64.8,57142.857142857145,34.4177,34.4601,34.3858,34.3964,57142.8571
2007-10-17 13:30:00,64.8,64.95,64.74,64.77,92063.49206349209,34.3964,34.4761,34.3646,34.3805,92063.4921
2007-10-17 13:35:00,64.77,65.06,64.72,64.99,116037.21948549536,34.3805,34.5345,34.354,34.4973,116037.2195
2007-10-17 13:40:00,64.95,65.06,64.93,65.04,50465.24356869185,34.4761,34.5345,34.4654,34.5238,50465.2436
2007-10-17 13:45:00,65.04,65.09,64.77,64.77,58237.54789272031,34.5238,34.5504,34.3805,34.3805,58237.5479
2007-10-17 13:50:00,64.78,64.81,64.53,64.68,162561.5763546798,34.3858,34.4017,34.2531,34.3327,162561.5764
2007-10-17 13:55:00,64.68,64.8,64.64,64.75,78598.79584017515,34.3327,34.3964,34.3115,34.3699,78598.7958
2007-10-17 14:00:00,64.77,64.81,64.59,64.67,105966.06458675423,34.3805,34.4017,34.285,34.3274,105966.0646
2007-10-17 14:05:00,64.66,64.8,64.57,64.7,96989.6004378763,34.3221,34.3964,34.2744,34.3434,96989.6004
2007-10-17 14:10:00,64.7,64.73,64.37,64.49,127203.06513409964,34.3434,34.3593,34.1682,34.2319,127203.0651
2007-10-17 14:15:00,64.49,64.71,64.47,64.69,103886.15216201424,34.2319,34.3487,34.2213,34.3381,103886.1522
2007-10-17 14:20:00,64.7,64.7,64.54,64.58,88232.07443897099,34.3434,34.3434,34.2584,34.2797,88232.0744
2007-10-17 14:25:00,64.58,64.64,64.46,64.56,78379.85769020252,34.2797,34.3115,34.216,34.269,78379.8577
2007-10-17 14:30:00,64.54,64.57,64.42,64.44,90749.86316365626,34.2584,34.2744,34.1947,34.2053,90749.8632
2007-10-17 14:35:00,64.46,64.49,64.4,64.47,91625.6157635468,34.216,34.2319,34.1841,34.2213,91625.6158
2007-10-17 14:40:00,64.47,64.7,64.45,64.7,93158.18281335523,34.2213,34.3434,34.2107,34.3434,93158.1828
2007-10-17 14:45:00,64.7,64.75,64.54,64.72,105856.59551176793,34.3434,34.3699,34.2584,34.354,105856.5955
2007-10-17 14:50:00,64.72,64.85,64.7,64.85,129611.38478379858,34.354,34.423,34.3434,34.423,129611.3848
2007-10-17 14:55:00,64.83,64.85,64.72,64.79,104542.96661193212,34.4124,34.423,34.354,34.3911,104542.9666
2007-10-17 15:00:00,64.79,64.98,64.79,64.8,129939.79200875752,34.3911,34.492,34.3911,34.3964,129939.792
2007-10-17 15:05:00,64.8,64.9,64.73,64.82,87684.7290640394,34.3964,34.4495,34.3593,34.4071,87684.7291
2007-10-17 15:10:00,64.83,64.96,64.81,64.96,136945.81280788177,34.4124,34.4814,34.4017,34.4814,136945.8128
2007-10-17 15:15:00,64.95,65.21,64.95,65.11,178544.061302682,34.4761,34.6141,34.4761,34.561,178544.0613
2007-10-17 15:20:00,65.11,65.2,65.02,65.03,112972.0853858785,34.561,34.6088,34.5132,34.5185,112972.0854
2007-10-17 15:25:00,65.03,65.11,64.92,65.11,98631.63656267105,34.5185,34.561,34.4601,34.561,98631.6366
2007-10-17 15:30:00,65.1,65.18,64.94,64.98,146360.15325670497,34.5557,34.5981,34.4708,34.492,146360.1533
2007-10-17 15:35:00,64.96,65.01,64.77,64.77,108921.72961138478,34.4814,34.5079,34.3805,34.3805,108921.7296
2007-10-17 15:40:00,64.77,65.09,64.68,65.05,237328.95457033388,34.3805,34.5504,34.3327,34.5291,237328.9546
2007-10-17 15:45:00,65.05,65.18,65.0,65.05,181171.3191023536,34.5291,34.5981,34.5026,34.5291,181171.3191
2007-10-17 15:50:00,65.04,65.29,65.03,65.25,275424.192665572,34.5238,34.6565,34.5185,34.6353,275424.1927
2007-10-17 15:55:00,65.25,65.29,65.13,65.24,334318.5550082102,34.6353,34.6565,34.5716,34.63,334318.555
2007-10-18 09:30:00,64.51,64.82,64.2,64.5,241598.24849480024,34.2425,34.4071,34.078,34.2372,241598.2485
2007-10-18 09:35:00,64.5,65.13,64.31,64.9,124028.46195949645,34.2372,34.5716,34.1363,34.4495,124028.462
2007-10-18 09:40:00,64.99,65.24,64.33,64.42,265243.5686918446,34.4973,34.63,34.147,34.1947,265243.5687
2007-10-18 09:45:00,64.42,64.76,64.4,64.74,58675.42419266557,34.1947,34.3752,34.1841,34.3646,58675.4242
2007-10-18 09:50:00,64.72,64.93,64.55,64.59,79255.61029009306,34.354,34.4654,34.2637,34.285,79255.6103
2007-10-18 09:55:00,64.62,64.77,64.58,64.72,57142.857142857145,34.3009,34.3805,34.2797,34.354,57142.8571
2007-10-18 10:00:00,64.72,64.79,64.46,64.58,106185.00273672688,34.354,34.3911,34.216,34.2797,106185.0027
2007-10-18 10:05:00,64.62,64.75,64.49,64.75,58018.60974274768,34.3009,34.3699,34.2319,34.3699,58018.6097
2007-10-18 10:10:00,64.74,64.97,64.68,64.86,81992.33716475096,34.3646,34.4867,34.3327,34.4283,81992.3372
2007-10-18 10:15:00,64.84,65.16,64.84,65.12,81226.05363984675,34.4177,34.5875,34.4177,34.5663,81226.0536
2007-10-18 10:20:00,65.11,65.21,65.01,65.14,70060.20799124248,34.561,34.6141,34.5079,34.5769,70060.208
2007-10-18 10:25:00,65.14,65.59,65.12,65.41,208100.71154898743,34.5769,34.8158,34.5663,34.7202,208100.7115
2007-10-18 10:30:00,65.4,65.54,65.32,65.54,112862.61631089218,34.7149,34.7892,34.6725,34.7892,112862.6163
2007-10-18 10:35:00,65.53,65.66,65.37,65.41,123371.64750957854,34.7839,34.8529,34.699,34.7202,123371.6475
2007-10-18 10:40:00,65.41,65.43,65.12,65.13,77175.69786535304,34.7202,34.7308,34.5663,34.5716,77175.6979
2007-10-18 10:45:00,65.16,65.21,65.1,65.13,40722.49589490969,34.5875,34.6141,34.5557,34.5716,40722.4959
2007-10-18 10:50:00,65.14,65.22,65.11,65.22,54734.53749315818,34.5769,34.6194,34.561,34.6194,54734.5375
2007-10-18 10:55:00,65.21,65.29,65.15,65.16,52764.09414340449,34.6141,34.6565,34.5822,34.5875,52764.0941
2007-10-18 11:00:00,65.17,65.32,65.11,65.13,59113.30049261084,34.5928,34.6725,34.561,34.5716,59113.3005
2007-10-18 11:05:00,65.14,65.34,65.11,65.2,63163.65626710455,34.5769,34.6831,34.561,34.6088,63163.6563
2007-10-18 11:10:00,65.18,65.29,65.11,65.26,54296.66119321292,34.5981,34.6565,34.561,34.6406,54296.6612
2007-10-18 11:15:00,65.26,65.27,65.19,65.21,78708.26491516148,34.6406,34.6459,34.6035,34.6141,78708.2649
2007-10-18 11:20:00,65.21,65.23,65.11,65.15,200437.8762999453,34.6141,34.6247,34.561,34.5822,200437.8763
2007-10-18 11:25:00,65.15,65.21,65.06,65.17,81992.33716475096,34.5822,34.6141,34.5345,34.5928,81992.3372
2007-10-18 11:30:00,65.17,65.21,64.98,64.98,46086.48056923919,34.5928,34.6141,34.492,34.492,46086.4806
2007-10-18 11:35:00,64.96,65.14,64.92,64.97,63492.06349206349,34.4814,34.5769,34.4601,34.4867,63492.0635
2007-10-18 11:40:00,64.99,65.04,64.81,64.91,71154.89874110564,34.4973,34.5238,34.4017,34.4548,71154.8987
2007-10-18 11:45:00,64.91,64.95,64.86,64.88,30541.871921182268,34.4548,34.4761,34.4283,34.4389,30541.8719
2007-10-18 11:50:00,64.87,64.87,64.63,64.72,71811.71319102353,34.4336,34.4336,34.3062,34.354,71811.7132
2007-10-18 11:55:00,64.72,64.81,64.72,64.8,26491.51614668856,34.354,34.4017,34.354,34.3964,26491.5161
2007-10-18 12:00:00,64.78,64.83,64.59,64.59,55391.351943076086,34.3858,34.4124,34.285,34.285,55391.3519
2007-10-18 12:05:00,64.58,64.7,64.55,64.63,42911.877394636016,34.2797,34.3434,34.2637,34.3062,42911.8774
2007-10-18 12:10:00,64.63,64.66,64.57,64.58,35139.57307060756,34.3062,34.3221,34.2744,34.2797,35139.5731
2007-10-18 12:15:00,64.58,64.63,64.55,64.58,23316.912972085385,34.2797,34.3062,34.2637,34.2797,23316.913
2007-10-18 12:20:00,64.58,64.71,64.56,64.68,43897.099069512864,34.2797,34.3487,34.269,34.3327,43897.0991
2007-10-18 12:25:00,64.68,64.72,64.64,64.67,28899.83579638752,34.3327,34.354,34.3115,34.3274,28899.8358
2007-10-18 12:30:00,64.67,64.72,64.61,64.69,31417.6245210728,34.3274,34.354,34.2956,34.3381,31417.6245
2007-10-18 12:35:00,64.7,64.74,64.63,64.67,41598.248494800224,34.3434,34.3646,34.3062,34.3274,41598.2485
2007-10-18 12:40:00,64.68,64.72,64.63,64.67,17186.64477285167,34.3327,34.354,34.3062,34.3274,17186.6448
2007-10-18 12:45:00,64.67,64.72,64.63,64.71,33935.41324575808,34.3274,34.354,34.3062,34.3487,33935.4132
2007-10-18 12:50:00,64.71,64.87,64.71,64.78,77394.63601532567,34.3487,34.4336,34.3487,34.3858,77394.636
2007-10-18 12:55:00,64.78,64.84,64.75,64.84,36891.07827038861,34.3858,34.4177,34.3699,34.4177,36891.0783
2007-10-18 13:00:00,64.85,64.87,64.76,64.77,53311.43951833608,34.423,34.4336,34.3752,34.3805,53311.4395
2007-10-18 13:05:00,64.76,64.81,64.7,64.81,20361.247947454845,34.3752,34.4017,34.3434,34.4017,20361.2479
2007-10-18 13:10:00,64.81,64.84,64.7,64.84,32183.90804597701,34.4017,34.4177,34.3434,34.4177,32183.908
2007-10-18 13:15:00,64.84,65.0,64.78,64.96,53858.78489326766,34.4177,34.5026,34.3858,34.4814,53858.7849
2007-10-18 13:20:00,64.97,65.0,64.95,64.99,14559.386973180077,34.4867,34.5026,34.4761,34.4973,14559.387
2007-10-18 13:25:00,64.99,65.06,64.93,65.03,27695.675971538043,34.4973,34.5345,34.4654,34.5185,27695.676
2007-10-18 13:30:00,65.0,65.15,65.0,65.07,45101.25889436234,34.5026,34.5822,34.5026,34.5398,45101.2589
2007-10-18 13:35:00,65.07,65.11,65.01,65.07,35249.04214559387,34.5398,34.561,34.5079,34.5398,35249.0421
2007-10-18 13:40:00,65.07,65.18,64.95,65.0,82320.74438970991,34.5398,34.5981,34.4761,34.5026,82320.7444
2007-10-18 13:45:00,65.0,65.0,64.88,64.9,35467.98029556651,34.5026,34.5026,34.4389,34.4495,35467.9803
2007-10-18 13:50:00,64.89,64.89,64.65,64.78,70717.02244116037,34.4442,34.4442,34.3168,34.3858,70717.0224
2007-10-18 13:55:00,64.78,64.94,64.76,64.87,58456.486042692944,34.3858,34.4708,34.3752,34.4336,58456.486
2007-10-18 14:00:00,64.87,65.04,64.83,65.03,47947.45484400657,34.4336,34.5238,34.4124,34.5185,47947.4548
2007-10-18 14:05:00,65.02,65.02,64.93,64.99,23645.320197044337,34.5132,34.5132,34.4654,34.4973,23645.3202
2007-10-18 14:10:00,64.99,65.07,64.9,64.96,45539.13519430761,34.4973,34.5398,34.4495,34.4814,45539.1352
2007-10-18 14:15:00,64.96,65.0,64.82,64.87,31198.686371100164,34.4814,34.5026,34.4071,34.4336,31198.6864
2007-10-18 14:20:00,64.88,64.94,64.84,64.86,34811.165845648604,34.4389,34.4708,34.4177,34.4283,34811.1658
2007-10-18 14:25:00,64.84,64.97,64.74,64.9,47509.5785440613,34.4177,34.4867,34.3646,34.4495,47509.5785
2007-10-18 14:30:00,64.9,64.95,64.79,64.9,58018.60974274768,34.4495,34.4761,34.3911,34.4495,58018.6097
2007-10-18 14:35:00,64.89,64.93,64.8,64.92,43678.16091954024,34.4442,34.4654,34.3964,34.4601,43678.1609
2007-10-18 14:40:00,64.9,64.95,64.82,64.82,44006.56814449918,34.4495,34.4761,34.4071,34.4071,44006.5681
2007-10-18 14:45:00,64.81,64.82,64.54,64.59,134646.96223316912,34.4017,34.4071,34.2584,34.285,134646.9622
2007-10-18 14:50:00,64.59,64.79,64.59,64.77,49589.490968801314,34.285,34.3911,34.285,34.3805,49589.491
2007-10-18 14:55:00,64.77,64.87,64.73,64.84,57471.2643678161,34.3805,34.4336,34.3593,34.4177,57471.2644
2007-10-18 15:00:00,64.86,64.97,64.8,64.91,118117.13191023536,34.4283,34.4867,34.3964,34.4548,118117.1319
2007-10-18 15:05:00,64.91,65.01,64.83,64.95,49480.021893815,34.4548,34.5079,34.4124,34.4761,49480.0219
2007-10-18 15:10:00,64.96,65.09,64.91,65.02,37328.95457033388,34.4814,34.5504,34.4548,34.5132,37328.9546
2007-10-18 15:15:00,65.03,65.05,64.96,65.02,50684.18171866448,34.5185,34.5291,34.4814,34.5132,50684.1817
2007-10-18 15:20:00,65.02,65.02,64.82,64.9,61302.681992337166,34.5132,34.5132,34.4071,34.4495,61302.682
2007-10-18 15:25:00,64.9,65.0,64.89,64.89,44991.78981937603,34.4495,34.5026,34.4442,34.4442,44991.7898
2007-10-18 15:30:00,64.89,64.96,64.82,64.96,56814.44991789819,34.4442,34.4814,34.4071,34.4814,56814.4499
2007-10-18 15:35:00,64.97,65.08,64.96,65.03,53639.84674329502,34.4867,34.5451,34.4814,34.5185,53639.8467
2007-10-18 15:40:00,65.03,65.06,64.95,64.95,60864.8056923919,34.5185,34.5345,34.4761,34.4761,60864.8057
2007-10-18 15:45:00,64.97,65.08,64.92,65.03,68965.51724137932,34.4867,34.5451,34.4601,34.5185,68965.5172
2007-10-18 15:50:00,65.04,65.18,64.98,65.18,92939.2446633826,34.5238,34.5981,34.492,34.5981,92939.2447
2007-10-18 15:55:00,65.17,65.18,64.97,65.01,206896.551724138,34.5928,34.5981,34.4867,34.5079,206896.5517
2007-10-19 09:30:00,64.58,64.68,64.26,64.26,593979.2008757526,34.2797,34.3327,34.1098,34.1098,593979.2009
2007-10-19 09:35:00,64.28,64.48,63.89,63.9,207881.7733990148,34.1204,34.2266,33.9134,33.9187,207881.7734
2007-10-19 09:40:00,63.94,64.1,63.73,63.75,233059.66064586755,33.9399,34.0249,33.8285,33.8391,233059.6606
2007-10-19 09:45:00,63.75,63.98,63.73,63.85,199452.6546250684,33.8391,33.9612,33.8285,33.8922,199452.6546
2007-10-19 09:50:00,63.85,64.01,63.83,63.88,208100.71154898743,33.8922,33.9771,33.8816,33.9081,208100.7115
2007-10-19 09:55:00,63.88,63.92,63.68,63.73,273015.873015873,33.9081,33.9293,33.8019,33.8285,273015.873
2007-10-19 10:00:00,63.73,63.75,63.49,63.51,201860.9742747674,33.8285,33.8391,33.7011,33.7117,201860.9743
2007-10-19 10:05:00,63.51,63.61,63.31,63.49,246414.8877941981,33.7117,33.7648,33.6055,33.7011,246414.8878
2007-10-19 10:10:00,63.49,63.5,63.35,63.42,208319.64969896004,33.7011,33.7064,33.6268,33.6639,208319.6497
2007-10-19 10:15:00,63.42,63.49,63.26,63.29,247728.51669403395,33.6639,33.7011,33.579,33.5949,247728.5167
2007-10-19 10:20:00,63.28,63.36,63.22,63.3,311658.4564860427,33.5896,33.6321,33.5578,33.6002,311658.4565
2007-10-19 10:25:00,63.3,63.48,63.3,63.43,212370.00547345376,33.6002,33.6958,33.6002,33.6692,212370.0055
2007-10-19 10:30:00,63.42,63.43,63.27,63.27,113738.36891078272,33.6639,33.6692,33.5843,33.5843,113738.3689
2007-10-19 10:35:00,63.27,63.31,63.17,63.21,202189.38149972635,33.5843,33.6055,33.5312,33.5525,202189.3815
2007-10-19 10:40:00,63.22,63.22,62.51,63.06,248056.9239189929,33.5578,33.5578,33.1809,33.4728,248056.9239
2007-10-19 10:45:00,63.06,63.07,62.94,62.95,153256.70498084291,33.4728,33.4781,33.4091,33.4144,153256.705
2007-10-19 10:50:00,62.96,62.99,62.86,62.95,169677.06622879038,33.4198,33.4357,33.3667,33.4144,169677.0662
2007-10-19 10:55:00,62.95,63.0,62.67,62.75,231746.0317460317,33.4144,33.441,33.2658,33.3083,231746.0317
2007-10-19 11:00:00,62.75,62.92,62.71,62.83,235686.9184455392,33.3083,33.3985,33.287,33.3507,235686.9184
2007-10-19 11:05:00,62.83,62.96,62.74,62.93,265462.5068418172,33.3507,33.4198,33.303,33.4038,265462.5068
2007-10-19 11:10:00,62.96,63.0,62.86,62.94,108593.32238642585,33.4198,33.441,33.3667,33.4091,108593.3224
2007-10-19 11:15:00,62.95,62.99,62.85,62.91,90421.45593869733,33.4144,33.4357,33.3614,33.3932,90421.4559
2007-10-19 11:20:00,62.91,62.96,62.8,62.86,140010.94690749864,33.3932,33.4198,33.3348,33.3667,140010.9469
2007-10-19 11:25:00,62.85,63.03,62.8,62.87,87684.7290640394,33.3614,33.4569,33.3348,33.372,87684.7291
2007-10-19 11:30:00,62.88,62.91,62.71,62.79,121620.14230979748,33.3773,33.3932,33.287,33.3295,121620.1423
2007-10-19 11:35:00,62.79,63.07,62.74,62.85,201423.09797482213,33.3295,33.4781,33.303,33.3614,201423.098
2007-10-19 11:40:00,62.84,62.99,62.81,62.97,64367.81609195402,33.3561,33.4357,33.3401,33.4251,64367.8161
2007-10-19 11:45:00,62.98,63.12,62.87,63.12,108264.9151614669,33.4304,33.5047,33.372,33.5047,108264.9152
2007-10-19 11:50:00,63.13,63.39,63.09,63.37,237985.76902025176,33.51,33.648,33.4888,33.6374,237985.769
2007-10-19 11:55:00,63.4,63.5,63.3,63.4,136617.40558292283,33.6533,33.7064,33.6002,33.6533,136617.4056
2007-10-19 12:00:00,63.4,63.41,63.13,63.14,79146.14121510673,33.6533,33.6586,33.51,33.5153,79146.1412
2007-10-19 12:05:00,63.14,63.25,63.09,63.25,73672.68746579092,33.5153,33.5737,33.4888,33.5737,73672.6875
2007-10-19 12:10:00,63.26,63.4,63.24,63.31,63382.594417077176,33.579,33.6533,33.5684,33.6055,63382.5944
2007-10-19 12:15:00,63.31,63.51,63.31,63.43,107170.22441160372,33.6055,33.7117,33.6055,33.6692,107170.2244
2007-10-19 12:20:00,63.42,63.42,63.3,63.3,40394.08866995074,33.6639,33.6639,33.6002,33.6002,40394.0887
2007-10-19 12:25:00,63.3,63.31,63.05,63.1,55062.944718117134,33.6002,33.6055,33.4675,33.4941,55062.9447
2007-10-19 12:30:00,63.11,63.25,63.1,63.19,43349.75369458128,33.4994,33.5737,33.4941,33.5418,43349.7537
2007-10-19 12:35:00,63.16,63.29,63.12,63.27,43349.75369458128,33.5259,33.5949,33.5047,33.5843,43349.7537
2007-10-19 12:40:00,63.27,63.38,63.25,63.33,62178.4345922277,33.5843,33.6427,33.5737,33.6162,62178.4346
2007-10-19 12:45:00,63.31,63.42,63.2,63.26,51778.87246852765,33.6055,33.6639,33.5471,33.579,51778.8725
2007-10-19 12:50:00,63.25,63.27,63.12,63.2,43459.2227695676,33.5737,33.5843,33.5047,33.5471,43459.2228
2007-10-19 12:55:00,63.19,63.22,63.14,63.15,58128.07881773399,33.5418,33.5578,33.5153,33.5206,58128.0788
2007-10-19 13:00:00,63.15,63.15,62.95,62.99,69950.73891625616,33.5206,33.5206,33.4144,33.4357,69950.7389
2007-10-19 13:05:00,62.99,63.04,62.95,63.02,65024.63054187192,33.4357,33.4622,33.4144,33.4516,65024.6305
2007-10-19 13:10:00,63.03,63.04,62.92,63.03,56704.98084291188,33.4569,33.4622,33.3985,33.4569,56704.9808
2007-10-19 13:15:00,63.03,63.04,62.99,63.01,39627.80514504653,33.4569,33.4622,33.4357,33.4463,39627.8051
2007-10-19 13:20:00,63.0,63.04,62.8,62.82,86918.4455391352,33.441,33.4622,33.3348,33.3454,86918.4455
2007-10-19 13:25:00,62.84,62.95,62.76,62.8,62506.84181718665,33.3561,33.4144,33.3136,33.3348,62506.8418
2007-10-19 13:30:00,62.81,62.89,62.76,62.77,51559.93431855501,33.3401,33.3826,33.3136,33.3189,51559.9343
2007-10-19 13:35:00,62.78,62.94,62.76,62.8,61302.681992337166,33.3242,33.4091,33.3136,33.3348,61302.682
2007-10-19 13:40:00,62.81,62.94,62.8,62.8,130596.60645867544,33.3401,33.4091,33.3348,33.3348,130596.6065
2007-10-19 13:45:00,62.8,62.89,62.74,62.75,101696.7706622879,33.3348,33.3826,33.303,33.3083,101696.7707
2007-10-19 13:50:00,62.75,62.87,62.71,62.87,131362.88998357963,33.3083,33.372,33.287,33.372,131362.89
2007-10-19 13:55:00,62.86,63.03,62.85,63.0,98960.04378763,33.3667,33.4569,33.3614,33.441,98960.0438
2007-10-19 14:00:00,63.03,63.06,62.93,63.0,119102.3535851122,33.4569,33.4728,33.4038,33.441,119102.3536
2007-10-19 14:05:00,63.0,63.05,62.78,62.87,155336.61740558292,33.441,33.4675,33.3242,33.372,155336.6174
2007-10-19 14:10:00,62.87,63.09,62.87,62.96,85823.75478927203,33.372,33.4888,33.372,33.4198,85823.7548
2007-10-19 14:15:00,62.96,63.01,62.93,62.96,85385.87848932677,33.4198,33.4463,33.4038,33.4198,85385.8785
2007-10-19 14:20:00,62.96,63.12,62.92,63.06,106622.87903667217,33.4198,33.5047,33.3985,33.4728,106622.879
2007-10-19 14:25:00,63.08,63.22,63.04,63.13,65243.56869184456,33.4834,33.5578,33.4622,33.51,65243.5687
2007-10-19 14:30:00,63.14,63.18,62.96,62.97,62944.71811713191,33.5153,33.5365,33.4198,33.4251,62944.7181
2007-10-19 14:35:00,62.97,63.02,62.89,62.99,122276.95675971538,33.4251,33.4516,33.3826,33.4357,122276.9568
2007-10-19 14:40:00,63.0,63.06,62.95,62.98,82101.80623973727,33.441,33.4728,33.4144,33.4304,82101.8062
2007-10-19 14:45:00,62.96,63.03,62.92,62.92,78051.45046524357,33.4198,33.4569,33.3985,33.3985,78051.4505
2007-10-19 14:50:00,62.92,62.97,62.87,62.87,113738.36891078272,33.3985,33.4251,33.372,33.372,113738.3689
2007-10-19 14:55:00,62.87,63.03,62.78,62.82,88669.95073891626,33.372,33.4569,33.3242,33.3454,88669.9507
2007-10-19 15:00:00,62.81,62.91,62.66,62.69,136507.9365079365,33.3401,33.3932,33.2605,33.2764,136507.9365
2007-10-19 15:05:00,62.69,62.7,62.59,62.68,148111.65845648604,33.2764,33.2817,33.2234,33.2711,148111.6585
2007-10-19 15:10:00,62.68,62.79,62.67,62.73,119649.6989600438,33.2711,33.3295,33.2658,33.2977,119649.699
2007-10-19 15:15:00,62.73,62.8,62.64,62.68,183032.29337712092,33.2977,33.3348,33.2499,33.2711,183032.2934
2007-10-19 15:20:00,62.68,62.68,62.43,62.51,298522.16748768475,33.2711,33.2711,33.1384,33.1809,298522.1675
2007-10-19 15:25:00,62.51,62.56,62.45,62.53,156102.90093048714,33.1809,33.2074,33.149,33.1915,156102.9009
2007-10-19 15:30:00,62.53,62.62,62.5,62.6,184674.3295019157,33.1915,33.2393,33.1756,33.2287,184674.3295
2007-10-19 15:35:00,62.6,62.64,62.48,62.58,226382.04707170225,33.2287,33.2499,33.165,33.218,226382.0471
2007-10-19 15:40:00,62.57,62.77,62.57,62.73,185440.61302681992,33.2127,33.3189,33.2127,33.2977,185440.613
2007-10-19 15:45:00,62.74,62.76,62.57,62.58,211494.25287356324,33.303,33.3136,33.2127,33.218,211494.2529
2007-10-19 15:50:00,62.59,62.67,62.44,62.54,290640.39408867,33.2234,33.2658,33.1437,33.1968,290640.3941
2007-10-19 15:55:00,62.55,62.64,62.49,62.57,498412.69841269846,33.2021,33.2499,33.1703,33.2127,498412.6984
2007-10-22 09:30:00,61.22,61.34,60.75,60.98,612479.4745484401,32.4961,32.5598,32.2467,32.3687,612479.4745
2007-10-22 09:35:00,60.99,61.89,60.88,61.43,382813.35522714833,32.3741,32.8518,32.3157,32.6076,382813.3552
2007-10-22 09:40:00,61.45,62.09,61.45,61.86,356759.7153804051,32.6182,32.9579,32.6182,32.8359,356759.7154
2007-10-22 09:45:00,61.78,61.84,61.42,61.55,275643.13081554463,32.7934,32.8252,32.6023,32.6713,275643.1308
2007-10-22 09:50:00,61.5,61.52,60.99,61.12,399124.2474001095,32.6448,32.6554,32.3741,32.4431,399124.2474
2007-10-22 09:55:00,61.17,61.28,60.98,61.22,261302.6819923372,32.4696,32.528,32.3687,32.4961,261302.682
2007-10-22 10:00:00,61.22,61.33,61.08,61.17,136070.06020799125,32.4961,32.5545,32.4218,32.4696,136070.0602
2007-10-22 10:05:00,61.16,61.42,61.15,61.24,145265.4625068418,32.4643,32.6023,32.459,32.5068,145265.4625
2007-10-22 10:10:00,61.24,61.42,61.11,61.2,274110.5637657362,32.5068,32.6023,32.4378,32.4855,274110.5638
2007-10-22 10:15:00,61.2,61.38,61.2,61.37,204378.76299945265,32.4855,32.5811,32.4855,32.5758,204378.763
2007-10-22 10:20:00,61.38,61.75,61.36,61.61,145922.2769567597,32.5811,32.7775,32.5705,32.7032,145922.277
2007-10-22 10:25:00,61.62,61.62,61.2,61.3,181718.6644772852,32.7085,32.7085,32.4855,32.5386,181718.6645
2007-10-22 10:30:00,61.3,61.3,61.2,61.21,72687.46579091407,32.5386,32.5386,32.4855,32.4908,72687.4658
2007-10-22 10:35:00,61.2,61.24,61.08,61.14,203612.47947454845,32.4855,32.5068,32.4218,32.4537,203612.4795
2007-10-22 10:40:00,61.15,61.28,61.08,61.22,112862.61631089218,32.459,32.528,32.4218,32.4961,112862.6163
2007-10-22 10:45:00,61.19,61.19,60.99,60.99,83634.3732895457,32.4802,32.4802,32.3741,32.3741,83634.3733
2007-10-22 10:50:00,60.99,61.0,60.75,60.8,192008.75752599887,32.3741,32.3794,32.2467,32.2732,192008.7575
2007-10-22 10:55:00,60.8,60.88,60.59,60.84,203503.01039956213,32.2732,32.3157,32.1617,32.2944,203503.0104
2007-10-22 11:00:00,60.84,61.19,60.75,61.12,168035.03010399564,32.2944,32.4802,32.2467,32.4431,168035.0301
2007-10-22 11:05:00,61.11,61.17,60.89,60.98,150848.38533114397,32.4378,32.4696,32.321,32.3687,150848.3853
2007-10-22 11:10:00,60.94,61.06,60.78,60.79,127422.00328407226,32.3475,32.4112,32.2626,32.2679,127422.0033
2007-10-22 11:15:00,60.79,60.92,60.76,60.92,66119.32129173509,32.2679,32.3369,32.252,32.3369,66119.3213
2007-10-22 11:20:00,60.89,61.19,60.89,61.19,111767.925561029,32.321,32.4802,32.321,32.4802,111767.9256
2007-10-22 11:25:00,61.2,61.3,61.16,61.2,132567.04980842912,32.4855,32.5386,32.4643,32.4855,132567.0498
2007-10-22 11:30:00,61.19,61.31,61.09,61.14,136945.81280788177,32.4802,32.5439,32.4271,32.4537,136945.8128
2007-10-22 11:35:00,61.16,61.21,61.04,61.12,69184.45539135195,32.4643,32.4908,32.4006,32.4431,69184.4554
2007-10-22 11:40:00,61.12,61.13,60.98,60.99,61193.21291735085,32.4431,32.4484,32.3687,32.3741,61193.2129
2007-10-22 11:45:00,61.0,61.2,61.0,61.19,74001.09469074987,32.3794,32.4855,32.3794,32.4802,74001.0947
2007-10-22 11:50:00,61.2,61.37,61.13,61.27,103338.80678708263,32.4855,32.5758,32.4484,32.5227,103338.8068
2007-10-22 11:55:00,61.26,61.36,61.22,61.22,59660.64586754242,32.5174,32.5705,32.4961,32.4961,59660.6459
2007-10-22 12:00:00,61.23,61.26,60.96,61.02,96004.37876299946,32.5015,32.5174,32.3581,32.39,96004.3788
2007-10-22 12:05:00,61.01,61.04,60.82,60.87,109469.07498631637,32.3847,32.4006,32.2838,32.3104,109469.075
2007-10-22 12:10:00,60.86,60.88,60.79,60.84,83634.3732895457,32.3051,32.3157,32.2679,32.2944,83634.3733
2007-10-22 12:15:00,60.83,60.91,60.76,60.77,45101.25889436234,32.2891,32.3316,32.252,32.2573,45101.2589
2007-10-22 12:20:00,60.78,60.8,60.7,60.75,115270.93596059112,32.2626,32.2732,32.2201,32.2467,115270.936
2007-10-22 12:25:00,60.75,60.89,60.75,60.79,66995.07389162562,32.2467,32.321,32.2467,32.2679,66995.0739
2007-10-22 12:30:00,60.79,60.98,60.78,60.9,53530.37766830871,32.2679,32.3687,32.2626,32.3263,53530.3777
2007-10-22 12:35:00,60.9,61.03,60.78,61.0,82977.5588396278,32.3263,32.3953,32.2626,32.3794,82977.5588
2007-10-22 12:40:00,61.0,61.16,60.99,61.16,78817.73399014778,32.3794,32.4643,32.3741,32.4643,78817.734
2007-10-22 12:45:00,61.16,61.28,61.11,61.26,57580.73344280241,32.4643,32.528,32.4378,32.5174,57580.7334
2007-10-22 12:50:00,61.24,61.36,61.19,61.33,87794.19813902573,32.5068,32.5705,32.4802,32.5545,87794.1981
2007-10-22 12:55:00,61.33,61.39,61.24,61.38,127750.4105090312,32.5545,32.5864,32.5068,32.5811,127750.4105
2007-10-22 13:00:00,61.38,61.52,61.36,61.44,96332.7859879584,32.5811,32.6554,32.5705,32.6129,96332.786
2007-10-22 13:05:00,61.45,61.51,61.36,61.47,112862.61631089218,32.6182,32.6501,32.5705,32.6288,112862.6163
2007-10-22 13:10:00,61.47,61.55,61.42,61.48,103229.33771209634,32.6288,32.6713,32.6023,32.6342,103229.3377
2007-10-22 13:15:00,61.48,61.62,61.47,61.59,72687.46579091407,32.6342,32.7085,32.6288,32.6925,72687.4658
2007-10-22 13:20:00,61.61,61.68,61.55,61.66,74657.90914066776,32.7032,32.7403,32.6713,32.7297,74657.9091
2007-10-22 13:25:00,61.67,61.92,61.63,61.92,152709.35960591133,32.735,32.8677,32.7138,32.8677,152709.3596
2007-10-22 13:30:00,61.92,61.98,61.06,61.96,213902.57252326212,32.8677,32.8996,32.4112,32.8889,213902.5725
2007-10-22 13:35:00,61.97,61.98,61.88,61.9,60536.39846743296,32.8942,32.8996,32.8465,32.8571,60536.3985
2007-10-22 13:40:00,61.89,62.0,61.85,61.93,118007.66283524904,32.8518,32.9102,32.8306,32.873,118007.6628
2007-10-22 13:45:00,61.93,61.94,61.57,61.93,86371.10016420361,32.873,32.8783,32.6819,32.873,86371.1002
2007-10-22 13:50:00,61.93,61.94,61.82,61.82,91735.08483853312,32.873,32.8783,32.8146,32.8146,91735.0848
2007-10-22 13:55:00,61.83,61.83,61.73,61.75,131800.76628352492,32.8199,32.8199,32.7669,32.7775,131800.7663
2007-10-22 14:00:00,61.75,61.95,61.73,61.94,83962.78051450466,32.7775,32.8836,32.7669,32.8783,83962.7805
2007-10-22 14:05:00,61.94,61.99,61.86,61.88,78708.26491516148,32.8783,32.9049,32.8359,32.8465,78708.2649
2007-10-22 14:10:00,61.89,62.05,61.89,61.92,78708.26491516148,32.8518,32.9367,32.8518,32.8677,78708.2649
2007-10-22 14:15:00,61.93,62.09,61.91,62.04,79584.01751505201,32.873,32.9579,32.8624,32.9314,79584.0175
2007-10-22 14:20:00,62.04,62.07,62.02,62.07,61083.743842364536,32.9314,32.9473,32.9208,32.9473,61083.7438
2007-10-22 14:25:00,62.07,62.12,62.04,62.04,77832.51231527094,32.9473,32.9739,32.9314,32.9314,77832.5123
2007-10-22 14:30:00,62.04,62.18,62.03,62.13,108593.32238642585,32.9314,33.0057,32.9261,32.9792,108593.3224
2007-10-22 14:35:00,62.14,62.15,61.94,61.96,170224.41160372196,32.9845,32.9898,32.8783,32.8889,170224.4116
2007-10-22 14:40:00,61.97,62.06,61.95,62.04,98412.69841269842,32.8942,32.942,32.8836,32.9314,98412.6984
2007-10-22 14:45:00,62.02,62.11,61.98,62.08,61083.743842364536,32.9208,32.9686,32.8996,32.9526,61083.7438
2007-10-22 14:50:00,62.08,62.15,62.01,62.13,86042.69293924466,32.9526,32.9898,32.9155,32.9792,86042.6929
2007-10-22 14:55:00,62.14,62.14,62.03,62.05,88013.13628899836,32.9845,32.9845,32.9261,32.9367,88013.1363
2007-10-22 15:00:00,62.06,62.15,61.99,62.0,102244.11603721949,32.942,32.9898,32.9049,32.9102,102244.116
2007-10-22 15:05:00,61.99,62.1,61.96,62.0,81882.86808976464,32.9049,32.9633,32.8889,32.9102,81882.8681
2007-10-22 15:10:00,62.0,62.06,61.94,62.04,113081.5544608648,32.9102,32.942,32.8783,32.9314,113081.5545
2007-10-22 15:15:00,62.06,62.17,62.03,62.09,87903.66721401205,32.942,33.0004,32.9261,32.9579,87903.6672
2007-10-22 15:20:00,62.09,62.12,62.0,62.01,118773.94636015326,32.9579,32.9739,32.9102,32.9155,118773.9464
2007-10-22 15:25:00,62.01,62.14,61.95,62.11,137493.15818281335,32.9155,32.9845,32.8836,32.9686,137493.1582
2007-10-22 15:30:00,62.11,62.24,62.1,62.22,108593.32238642585,32.9686,33.0376,32.9633,33.027,108593.3224
2007-10-22 15:35:00,62.22,62.26,62.14,62.25,67323.48111658456,33.027,33.0482,32.9845,33.0429,67323.4811
2007-10-22 15:40:00,62.23,62.51,62.23,62.49,136836.34373289548,33.0323,33.1809,33.0323,33.1703,136836.3437
2007-10-22 15:45:00,62.49,62.57,62.43,62.45,136179.52928297757,33.1703,33.2127,33.1384,33.149,136179.5293
2007-10-22 15:50:00,62.43,62.56,62.39,62.47,180842.91187739465,33.1384,33.2074,33.1172,33.1597,180842.9119
2007-10-22 15:55:00,62.47,62.54,61.8,62.47,182266.00985221675,33.1597,33.1968,32.804,33.1597,182266.0099
2007-10-23 09:30:00,62.85,62.86,62.36,62.47,167487.68472906406,33.3614,33.3667,33.1013,33.1597,167487.6847
2007-10-23 09:35:00,62.5,62.5,62.01,62.05,151724.1379310345,33.1756,33.1756,32.9155,32.9367,151724.1379
2007-10-23 09:40:00,62.06,62.32,62.04,62.18,120525.45155993431,32.942,33.08,32.9314,33.0057,120525.4516
2007-10-23 09:45:00,62.22,62.32,62.03,62.19,142747.67378215655,33.027,33.08,32.9261,33.011,142747.6738
2007-10-23 09:50:00,62.19,62.38,62.16,62.18,138478.37985769022,33.011,33.1119,32.9951,33.0057,138478.3799
2007-10-23 09:55:00,62.17,62.19,61.76,61.91,273453.7493158183,33.0004,33.011,32.7828,32.8624,273453.7493
2007-10-23 10:00:00,61.93,62.21,61.91,62.2,115051.9978106185,32.873,33.0216,32.8624,33.0163,115051.9978
2007-10-23 10:05:00,62.22,62.38,62.17,62.25,135084.8385331144,33.027,33.1119,33.0004,33.0429,135084.8385
2007-10-23 10:10:00,62.27,62.36,62.26,62.32,107389.16256157636,33.0535,33.1013,33.0482,33.08,107389.1626
2007-10-23 10:15:00,62.32,62.33,62.12,62.14,89874.11056376575,33.08,33.0853,32.9739,32.9845,89874.1106
2007-10-23 10:20:00,62.14,62.2,62.07,62.12,130268.19923371648,32.9845,33.0163,32.9473,32.9739,130268.1992
2007-10-23 10:25:00,62.11,62.12,61.96,62.01,79693.48659003832,32.9686,32.9739,32.8889,32.9155,79693.4866
2007-10-23 10:30:00,62.03,62.06,61.91,62.04,107170.22441160372,32.9261,32.942,32.8624,32.9314,107170.2244
2007-10-23 10:35:00,62.04,62.11,62.04,62.11,61740.55829228243,32.9314,32.9686,32.9314,32.9686,61740.5583
2007-10-23 10:40:00,62.12,62.15,61.84,61.84,68965.51724137932,32.9739,32.9898,32.8252,32.8252,68965.5172
2007-10-23 10:45:00,61.84,61.91,61.77,61.88,62287.903667214014,32.8252,32.8624,32.7881,32.8465,62287.9037
2007-10-23 10:50:00,61.87,61.92,61.81,61.81,48166.3929939792,32.8412,32.8677,32.8093,32.8093,48166.393
2007-10-23 10:55:00,61.82,61.84,61.68,61.68,70060.20799124248,32.8146,32.8252,32.7403,32.7403,70060.208
2007-10-23 11:00:00,61.68,61.79,61.67,61.7,61959.49644225506,32.7403,32.7987,32.735,32.7509,61959.4964
2007-10-23 11:05:00,61.7,61.71,61.57,61.62,101915.70881226052,32.7509,32.7562,32.6819,32.7085,101915.7088
2007-10-23 11:10:00,61.63,61.66,61.46,61.48,92063.49206349209,32.7138,32.7297,32.6235,32.6342,92063.4921
2007-10-23 11:15:00,61.49,61.63,61.38,61.45,107389.16256157636,32.6395,32.7138,32.5811,32.6182,107389.1626
2007-10-23 11:20:00,61.46,61.52,61.3,61.44,83524.90421455938,32.6235,32.6554,32.5386,32.6129,83524.9042
2007-10-23 11:25:00,61.46,61.55,61.34,61.37,63163.65626710455,32.6235,32.6713,32.5598,32.5758,63163.6563
2007-10-23 11:30:00,61.38,61.52,61.34,61.49,38642.58347016968,32.5811,32.6554,32.5598,32.6395,38642.5835
2007-10-23 11:35:00,61.48,61.73,61.47,61.66,83853.31143951834,32.6342,32.7669,32.6288,32.7297,83853.3114
2007-10-23 11:40:00,61.64,61.9,61.61,61.89,70498.08429118774,32.7191,32.8571,32.7032,32.8518,70498.0843
2007-10-23 11:45:00,61.89,61.94,61.78,61.8,80131.36288998359,32.8518,32.8783,32.7934,32.804,80131.3629
2007-10-23 11:50:00,61.8,61.82,61.71,61.72,61631.08921729612,32.804,32.8146,32.7562,32.7615,61631.0892
2007-10-23 11:55:00,61.71,61.73,61.62,61.71,51997.81061850028,32.7562,32.7669,32.7085,32.7562,51997.8106
2007-10-23 12:00:00,61.71,61.75,61.62,61.63,47509.5785440613,32.7562,32.7775,32.7085,32.7138,47509.5785
2007-10-23 12:05:00,61.64,61.71,61.62,61.64,48823.2074438971,32.7191,32.7562,32.7085,32.7191,48823.2074
2007-10-23 12:10:00,61.62,61.67,61.57,61.64,29447.181171319105,32.7085,32.735,32.6819,32.7191,29447.1812
2007-10-23 12:15:00,61.64,61.71,61.6,61.68,46633.82594417077,32.7191,32.7562,32.6979,32.7403,46633.8259
2007-10-23 12:20:00,61.68,61.71,61.62,61.66,63492.06349206349,32.7403,32.7562,32.7085,32.7297,63492.0635
2007-10-23 12:25:00,61.66,61.67,61.54,61.59,31855.500821018064,32.7297,32.735,32.666,32.6925,31855.5008
2007-10-23 12:30:00,61.59,61.66,61.57,61.62,28243.021346469624,32.6925,32.7297,32.6819,32.7085,28243.0213
2007-10-23 12:35:00,61.63,61.7,61.58,61.7,45210.72796934866,32.7138,32.7509,32.6872,32.7509,45210.728
2007-10-23 12:40:00,61.71,61.8,61.66,61.8,52983.03229337712,32.7562,32.804,32.7297,32.804,52983.0323
2007-10-23 12:45:00,61.8,61.94,61.78,61.86,62835.2490421456,32.804,32.8783,32.7934,32.8359,62835.249
2007-10-23 12:50:00,61.84,61.86,61.76,61.8,33716.47509578544,32.8252,32.8359,32.7828,32.804,33716.4751
2007-10-23 12:55:00,61.81,61.81,61.67,61.67,34811.165845648604,32.8093,32.8093,32.735,32.735,34811.1658
2007-10-23 13:00:00,61.66,61.72,61.63,61.65,32512.31527093596,32.7297,32.7615,32.7138,32.7244,32512.3153
2007-10-23 13:05:00,61.66,61.91,61.64,61.89,49589.490968801314,32.7297,32.8624,32.7191,32.8518,49589.491
2007-10-23 13:10:00,61.89,61.98,61.81,61.84,64258.34701696771,32.8518,32.8996,32.8093,32.8252,64258.347
2007-10-23 13:15:00,61.84,61.85,61.79,61.83,75752.59989053092,32.8252,32.8306,32.7987,32.8199,75752.5999
2007-10-23 13:20:00,61.84,61.86,61.79,61.84,43787.62999452655,32.8252,32.8359,32.7987,32.8252,43787.63
2007-10-23 13:25:00,61.85,61.88,61.74,61.74,45101.25889436234,32.8306,32.8465,32.7722,32.7722,45101.2589
2007-10-23 13:30:00,61.74,61.85,61.67,61.85,20689.6551724138,32.7722,32.8306,32.735,32.8306,20689.6552
2007-10-23 13:35:00,61.83,61.95,61.77,61.95,47509.5785440613,32.8199,32.8836,32.7881,32.8836,47509.5785
2007-10-23 13:40:00,61.94,61.94,61.79,61.85,40284.61959496442,32.8783,32.8783,32.7987,32.8306,40284.6196
2007-10-23 13:45:00,61.85,61.91,61.75,61.76,28243.021346469624,32.8306,32.8624,32.7775,32.7828,28243.0213
2007-10-23 13:50:00,61.76,61.84,61.73,61.77,31855.500821018064,32.7828,32.8252,32.7669,32.7881,31855.5008
2007-10-23 13:55:00,61.76,61.83,61.71,61.81,48823.2074438971,32.7828,32.8199,32.7562,32.8093,48823.2074
2007-10-23 14:00:00,61.82,62.03,61.75,61.92,48823.2074438971,32.8146,32.9261,32.7775,32.8677,48823.2074
2007-10-23 14:05:00,61.93,62.04,61.93,62.04,24302.13464696224,32.873,32.9314,32.873,32.9314,24302.1346
2007-10-23 14:10:00,62.02,62.11,62.02,62.07,31308.155446086483,32.9208,32.9686,32.9208,32.9473,31308.1554
2007-10-23 14:15:00,62.07,62.22,62.04,62.17,86918.4455391352,32.9473,33.027,32.9314,33.0004,86918.4455
2007-10-23 14:20:00,62.15,62.24,62.09,62.16,55719.75916803503,32.9898,33.0376,32.9579,32.9951,55719.7592
2007-10-23 14:25:00,62.16,62.22,62.05,62.15,37000.54734537494,32.9951,33.027,32.9367,32.9898,37000.5473
2007-10-23 14:30:00,62.15,62.18,61.97,62.03,44334.97536945813,32.9898,33.0057,32.8942,32.9261,44334.9754
2007-10-23 14:35:00,62.02,62.02,61.84,61.89,83087.02791461413,32.9208,32.9208,32.8252,32.8518,83087.0279
2007-10-23 14:40:00,61.88,62.01,61.85,61.97,27805.14504652436,32.8465,32.9155,32.8306,32.8942,27805.145
2007-10-23 14:45:00,61.98,62.01,61.9,61.97,98960.04378763,32.8996,32.9155,32.8571,32.8942,98960.0438
2007-10-23 14:50:00,61.97,62.04,61.97,62.01,30760.8100711549,32.8942,32.9314,32.8942,32.9155,30760.8101
2007-10-23 14:55:00,62.03,62.23,61.95,62.15,110454.29666119322,32.9261,33.0323,32.8836,32.9898,110454.2967
2007-10-23 15:00:00,62.15,62.15,62.03,62.14,69731.80076628353,32.9898,32.9898,32.9261,32.9845,69731.8008
2007-10-23 15:05:00,62.15,62.15,61.99,62.07,54625.06841817187,32.9898,32.9898,32.9049,32.9473,54625.0684
2007-10-23 15:10:00,62.06,62.06,61.86,61.89,61740.55829228243,32.942,32.942,32.8359,32.8518,61740.5583
2007-10-23 15:15:00,61.86,61.96,61.81,61.82,59879.58401751505,32.8359,32.8889,32.8093,32.8146,59879.584
2007-10-23 15:20:00,61.82,61.95,61.75,61.79,69184.45539135195,32.8146,32.8836,32.7775,32.7987,69184.4554
2007-10-23 15:25:00,61.79,61.97,61.73,61.92,61850.02736726875,32.7987,32.8942,32.7669,32.8677,61850.0274
2007-10-23 15:30:00,61.92,62.14,61.91,62.12,86152.16201423098,32.8677,32.9845,32.8624,32.9739,86152.162
2007-10-23 15:35:00,62.12,62.15,62.04,62.13,124356.8691844554,32.9739,32.9898,32.9314,32.9792,124356.8692
2007-10-23 15:40:00,62.13,62.36,62.13,62.35,126436.7816091954,32.9792,33.1013,32.9792,33.096,126436.7816
2007-10-23 15:45:00,62.35,62.36,62.26,62.34,87465.79091406678,33.096,33.1013,33.0482,33.0906,87465.7909
2007-10-23 15:50:00,62.33,62.36,62.25,62.29,109031.1986863711,33.0853,33.1013,33.0429,33.0641,109031.1987
2007-10-23 15:55:00,62.29,62.4,62.26,62.39,150410.5090311987,33.0641,33.1225,33.0482,33.1172,150410.509
2007-10-24 09:30:00,61.94,62.37,61.89,61.97,131581.82813355228,32.8783,33.1066,32.8518,32.8942,131581.8281
2007-10-24 09:35:00,61.96,62.03,61.57,61.59,136288.9983579639,32.8889,32.9261,32.6819,32.6925,136288.9984
2007-10-24 09:40:00,61.6,61.95,61.58,61.91,225396.8253968254,32.6979,32.8836,32.6872,32.8624,225396.8254
2007-10-24 09:45:00,61.91,62.11,61.83,62.1,235030.10399562123,32.8624,32.9686,32.8199,32.9633,235030.104
2007-10-24 09:50:00,62.09,62.18,61.98,62.04,98522.16748768474,32.9579,33.0057,32.8996,32.9314,98522.1675
2007-10-24 09:55:00,62.04,62.11,61.97,62.06,61740.55829228243,32.9314,32.9686,32.8942,32.942,61740.5583
2007-10-24 10:00:00,62.04,62.21,61.94,62.08,205911.3300492611,32.9314,33.0216,32.8783,32.9526,205911.33
2007-10-24 10:05:00,62.08,62.19,61.94,61.98,163984.67432950193,32.9526,33.011,32.8783,32.8996,163984.6743
2007-10-24 10:10:00,61.97,62.02,61.75,61.94,209961.6858237548,32.8942,32.9208,32.7775,32.8783,209961.6858
2007-10-24 10:15:00,61.96,62.17,61.9,62.12,142419.2665571976,32.8889,33.0004,32.8571,32.9739,142419.2666
2007-10-24 10:20:00,62.12,62.22,62.11,62.22,84181.71866447729,32.9739,33.027,32.9686,33.027,84181.7187
2007-10-24 10:25:00,62.21,62.25,61.96,62.11,75971.53804050355,33.0216,33.0429,32.8889,32.9686,75971.538
2007-10-24 10:30:00,62.15,63.52,62.15,63.31,869950.7389162562,32.9898,33.717,32.9898,33.6055,869950.7389
2007-10-24 10:35:00,63.34,63.81,63.31,63.77,574055.8292282431,33.6215,33.8709,33.6055,33.8497,574055.8292
2007-10-24 10:40:00,63.76,63.77,63.34,63.46,417952.9282977559,33.8444,33.8497,33.6215,33.6852,417952.9283
2007-10-24 10:45:00,63.44,63.51,63.22,63.25,207224.95894909688,33.6745,33.7117,33.5578,33.5737,207224.9589
2007-10-24 10:50:00,63.24,63.49,63.08,63.1,144937.05528188287,33.5684,33.7011,33.4834,33.4941,144937.0553
2007-10-24 10:55:00,63.11,63.34,63.11,63.26,79912.42474001095,33.4994,33.6215,33.4994,33.579,79912.4247
2007-10-24 11:00:00,63.28,63.49,63.22,63.48,103776.68308702792,33.5896,33.7011,33.5578,33.6958,103776.6831
2007-10-24 11:05:00,63.46,63.48,63.24,63.34,105856.59551176793,33.6852,33.6958,33.5684,33.6215,105856.5955
2007-10-24 11:10:00,63.31,63.38,62.99,63.08,217624.52107279687,33.6055,33.6427,33.4357,33.4834,217624.5211
2007-10-24 11:15:00,63.09,63.11,62.54,62.56,164313.08155446086,33.4888,33.4994,33.1968,33.2074,164313.0816
2007-10-24 11:20:00,62.58,62.95,62.39,62.95,144170.77175697865,33.218,33.4144,33.1172,33.4144,144170.7718
2007-10-24 11:25:00,62.97,63.12,62.84,63.12,93596.0591133005,33.4251,33.5047,33.3561,33.5047,93596.0591
2007-10-24 11:30:00,63.11,63.18,62.94,62.99,121839.08045977012,33.4994,33.5365,33.4091,33.4357,121839.0805
2007-10-24 11:35:00,62.99,63.22,62.96,63.19,154789.27203065134,33.4357,33.5578,33.4198,33.5418,154789.272
2007-10-24 11:40:00,63.18,63.22,63.04,63.1,83962.78051450466,33.5365,33.5578,33.4622,33.4941,83962.7805
2007-10-24 11:45:00,63.1,63.29,63.06,63.29,102134.64696223318,33.4941,33.5949,33.4728,33.5949,102134.647
2007-10-24 11:50:00,63.29,63.44,63.16,63.27,136617.40558292283,33.5949,33.6745,33.5259,33.5843,136617.4056
2007-10-24 11:55:00,63.27,63.28,63.07,63.07,47290.640394088674,33.5843,33.5896,33.4781,33.4781,47290.6404
2007-10-24 12:00:00,63.07,63.1,62.97,63.05,56704.98084291188,33.4781,33.4941,33.4251,33.4675,56704.9808
2007-10-24 12:05:00,63.05,63.52,63.05,63.38,114395.1833607006,33.4675,33.717,33.4675,33.6427,114395.1834
2007-10-24 12:10:00,63.38,63.57,63.35,63.35,148221.12753147236,33.6427,33.7435,33.6268,33.6268,148221.1275
2007-10-24 12:15:00,63.35,63.4,63.23,63.25,51669.403393541324,33.6268,33.6533,33.5631,33.5737,51669.4034
2007-10-24 12:20:00,63.26,63.38,63.24,63.26,51778.87246852765,33.579,33.6427,33.5684,33.579,51778.8725
2007-10-24 12:25:00,63.28,63.36,63.21,63.28,29228.243021346472,33.5896,33.6321,33.5525,33.5896,29228.243
2007-10-24 12:30:00,63.26,63.42,63.19,63.39,46852.76409414341,33.579,33.6639,33.5418,33.648,46852.7641
2007-10-24 12:35:00,63.36,63.54,63.32,63.49,105309.25013683634,33.6321,33.7276,33.6108,33.7011,105309.2501
2007-10-24 12:40:00,63.5,63.58,63.45,63.53,61302.681992337166,33.7064,33.7489,33.6798,33.7223,61302.682
2007-10-24 12:45:00,63.52,63.65,63.51,63.65,52216.748768472906,33.717,33.786,33.7117,33.786,52216.7488
2007-10-24 12:50:00,63.64,63.67,63.51,63.51,68527.64094143405,33.7807,33.7966,33.7117,33.7117,68527.6409
2007-10-24 12:55:00,63.49,63.6,63.39,63.49,58675.42419266557,33.7011,33.7595,33.648,33.7011,58675.4242
2007-10-24 13:00:00,63.49,63.65,63.42,63.62,92063.49206349209,33.7011,33.786,33.6639,33.7701,92063.4921
2007-10-24 13:05:00,63.6,63.7,63.52,63.57,54625.06841817187,33.7595,33.8125,33.717,33.7435,54625.0684
2007-10-24 13:10:00,63.58,63.62,63.43,63.55,45429.66611932129,33.7489,33.7701,33.6692,33.7329,45429.6661
2007-10-24 13:15:00,63.54,63.54,63.31,63.36,43678.16091954024,33.7276,33.7276,33.6055,33.6321,43678.1609
2007-10-24 13:20:00,63.37,63.37,63.19,63.31,45539.13519430761,33.6374,33.6374,33.5418,33.6055,45539.1352
2007-10-24 13:25:00,63.33,63.47,63.24,63.46,104105.09031198687,33.6162,33.6905,33.5684,33.6852,104105.0903
2007-10-24 13:30:00,63.46,63.51,63.41,63.44,100930.4871373837,33.6852,33.7117,33.6586,33.6745,100930.4871
2007-10-24 13:35:00,63.44,63.45,63.27,63.29,64039.40886699508,33.6745,33.6798,33.5843,33.5949,64039.4089
2007-10-24 13:40:00,63.27,63.39,63.17,63.28,80350.30103995622,33.5843,33.648,33.5312,33.5896,80350.301
2007-10-24 13:45:00,63.29,63.44,63.27,63.42,70717.02244116037,33.5949,33.6745,33.5843,33.6639,70717.0224
2007-10-24 13:50:00,63.41,63.52,63.29,63.29,98084.29118773948,33.6586,33.717,33.5949,33.5949,98084.2912
2007-10-24 13:55:00,63.3,63.31,63.16,63.21,58675.42419266557,33.6002,33.6055,33.5259,33.5525,58675.4242
2007-10-24 14:00:00,63.21,63.21,62.95,62.95,111439.51833607006,33.5525,33.5525,33.4144,33.4144,111439.5183
2007-10-24 14:05:00,62.94,63.04,62.94,62.94,66666.66666666667,33.4091,33.4622,33.4091,33.4091,66666.6667
2007-10-24 14:10:00,62.93,62.93,62.72,62.76,113300.49261083743,33.4038,33.4038,33.2924,33.3136,113300.4926
2007-10-24 14:15:00,62.78,62.95,62.7,62.72,102572.52326217844,33.3242,33.4144,33.2817,33.2924,102572.5233
2007-10-24 14:20:00,62.72,63.03,62.71,63.0,132348.1116584565,33.2924,33.4569,33.287,33.441,132348.1117
2007-10-24 14:25:00,63.03,63.33,62.9,63.09,126108.37438423646,33.4569,33.6162,33.3879,33.4888,126108.3744
2007-10-24 14:30:00,63.07,63.43,63.05,63.35,103119.86863711002,33.4781,33.6692,33.4675,33.6268,103119.8686
2007-10-24 14:35:00,63.34,63.38,63.19,63.35,98850.57471264368,33.6215,33.6427,33.5418,33.6268,98850.5747
2007-10-24 14:40:00,63.33,63.43,63.23,63.29,109140.6677613574,33.6162,33.6692,33.5631,33.5949,109140.6678
2007-10-24 14:45:00,63.26,63.46,63.26,63.34,100164.20361247948,33.579,33.6852,33.579,33.6215,100164.2036
2007-10-24 14:50:00,63.35,63.53,63.25,63.49,91187.73946360154,33.6268,33.7223,33.5737,33.7011,91187.7395
2007-10-24 14:55:00,63.5,63.88,63.43,63.86,296770.66228790366,33.7064,33.9081,33.6692,33.8975,296770.6623
2007-10-24 15:00:00,63.86,63.94,63.81,63.9,147016.96770662288,33.8975,33.9399,33.8709,33.9187,147016.9677
2007-10-24 15:05:00,63.89,64.08,63.83,64.07,210727.969348659,33.9134,34.0143,33.8816,34.0089,210727.9693
2007-10-24 15:10:00,64.07,64.17,63.98,64.16,255281.88286808977,34.0089,34.062,33.9612,34.0567,255281.8829
2007-10-24 15:15:00,64.16,64.17,63.97,64.02,159058.5659551177,34.0567,34.062,33.9559,33.9824,159058.566
2007-10-24 15:20:00,64.03,64.14,63.94,64.11,132567.04980842912,33.9877,34.0461,33.9399,34.0302,132567.0498
2007-10-24 15:25:00,64.09,64.23,64.05,64.21,151724.1379310345,34.0196,34.0939,33.9983,34.0833,151724.1379
2007-10-24 15:30:00,64.21,64.22,63.94,63.96,173399.01477832513,34.0833,34.0886,33.9399,33.9506,173399.0148
2007-10-24 15:35:00,63.95,64.04,63.94,63.97,260974.27476737823,33.9453,33.993,33.9399,33.9559,260974.2748
2007-10-24 15:40:00,63.95,64.14,63.94,63.96,170005.47345374932,33.9453,34.0461,33.9399,33.9506,170005.4735
2007-10-24 15:45:00,63.96,64.07,63.9,64.02,174493.7055281883,33.9506,34.0089,33.9187,33.9824,174493.7055
2007-10-24 15:50:00,64.03,64.15,63.94,64.14,217077.17569786537,33.9877,34.0514,33.9399,34.0461,217077.1757
2007-10-24 15:55:00,64.14,64.17,64.04,64.13,218500.27367268747,34.0461,34.062,33.993,34.0408,218500.2737
2007-10-25 09:30:00,64.63,64.71,63.94,64.51,336726.87465790915,34.3062,34.3487,33.9399,34.2425,336726.8747
2007-10-25 09:35:00,64.51,64.51,64.04,64.41,184017.51505199785,34.2425,34.2425,33.993,34.1894,184017.5151
2007-10-25 09:40:00,64.41,64.58,64.36,64.48,164422.5506294472,34.1894,34.2797,34.1629,34.2266,164422.5506
2007-10-25 09:45:00,64.49,64.91,64.35,64.91,225944.170771757,34.2319,34.4548,34.1576,34.4548,225944.1708
2007-10-25 09:50:00,64.92,65.15,64.69,65.0,266557.19759168033,34.4601,34.5822,34.3381,34.5026,266557.1976
2007-10-25 09:55:00,65.0,65.07,64.47,64.51,219157.08812260532,34.5026,34.5398,34.2213,34.2425,219157.0881
2007-10-25 10:00:00,64.52,64.9,64.51,64.88,127969.34865900384,34.2478,34.4495,34.2425,34.4389,127969.3487
2007-10-25 10:05:00,64.89,64.95,64.59,64.64,231636.56267104545,34.4442,34.4761,34.285,34.3115,231636.5627
2007-10-25 10:10:00,64.64,64.76,64.57,64.68,189819.3760262726,34.3115,34.3752,34.2744,34.3327,189819.376
2007-10-25 10:15:00,64.68,65.08,64.65,65.05,193760.26272578,34.3327,34.5451,34.3168,34.5291,193760.2627
2007-10-25 10:20:00,65.05,65.05,64.86,64.93,168910.78270388616,34.5291,34.5291,34.4283,34.4654,168910.7827
2007-10-25 10:25:00,64.94,64.96,64.85,64.94,57033.38806787083,34.4708,34.4814,34.423,34.4708,57033.3881
2007-10-25 10:30:00,64.96,65.02,64.63,64.98,196387.5205254516,34.4814,34.5132,34.3062,34.492,196387.5205
2007-10-25 10:35:00,65.0,65.12,64.97,65.01,96004.37876299946,34.5026,34.5663,34.4867,34.5079,96004.3788
2007-10-25 10:40:00,65.01,65.13,64.79,65.09,161029.00930487138,34.5079,34.5716,34.3911,34.5504,161029.0093
2007-10-25 10:45:00,65.09,65.15,64.81,65.11,181061.85002736727,34.5504,34.5822,34.4017,34.561,181061.85
2007-10-25 10:50:00,65.11,65.42,65.08,65.42,172413.7931034483,34.561,34.7255,34.5451,34.7255,172413.7931
2007-10-25 10:55:00,65.41,65.62,65.37,65.54,151505.19978106185,34.7202,34.8317,34.699,34.7892,151505.1998
2007-10-25 11:00:00,65.54,65.65,65.47,65.64,120634.92063492064,34.7892,34.8476,34.7521,34.8423,120634.9206
2007-10-25 11:05:00,65.63,65.64,65.5,65.63,106513.40996168584,34.837,34.8423,34.768,34.837,106513.41
2007-10-25 11:10:00,65.62,65.86,65.59,65.76,296989.6004378763,34.8317,34.9591,34.8158,34.906,296989.6004
2007-10-25 11:15:00,65.79,65.86,65.63,65.73,161795.2928297756,34.9219,34.9591,34.837,34.8901,161795.2928
2007-10-25 11:20:00,65.73,65.82,65.66,65.68,103776.68308702792,34.8901,34.9379,34.8529,34.8636,103776.6831
2007-10-25 11:25:00,65.68,65.71,65.59,65.67,114395.1833607006,34.8636,34.8795,34.8158,34.8582,114395.1834
2007-10-25 11:30:00,65.65,65.8,65.65,65.74,142309.7974822113,34.8476,34.9272,34.8476,34.8954,142309.7975
2007-10-25 11:35:00,65.75,65.77,65.52,65.52,137712.096332786,34.9007,34.9113,34.7786,34.7786,137712.0963
2007-10-25 11:40:00,65.52,65.57,65.47,65.54,111767.925561029,34.7786,34.8052,34.7521,34.7892,111767.9256
2007-10-25 11:45:00,65.55,65.81,65.51,65.71,97865.35303776684,34.7945,34.9326,34.7733,34.8795,97865.353
2007-10-25 11:50:00,65.72,65.73,65.52,65.58,84729.06403940887,34.8848,34.8901,34.7786,34.8105,84729.064
2007-10-25 11:55:00,65.56,65.57,65.32,65.4,112424.74001094692,34.7999,34.8052,34.6725,34.7149,112424.74
2007-10-25 12:00:00,65.36,65.42,65.13,65.36,128954.57033388068,34.6937,34.7255,34.5716,34.6937,128954.5703
2007-10-25 12:05:00,65.36,65.43,65.15,65.27,74438.97099069513,34.6937,34.7308,34.5822,34.6459,74438.971
2007-10-25 12:10:00,65.21,65.34,65.07,65.23,77941.98139025725,34.6141,34.6831,34.5398,34.6247,77941.9814
2007-10-25 12:15:00,65.24,65.45,65.21,65.34,97427.47673782158,34.63,34.7415,34.6141,34.6831,97427.4767
2007-10-25 12:20:00,65.27,65.64,65.23,65.62,196606.4586754242,34.6459,34.8423,34.6247,34.8317,196606.4587
2007-10-25 12:25:00,65.63,65.7,65.58,65.63,71921.18226600986,34.837,34.8742,34.8105,34.837,71921.1823
2007-10-25 12:30:00,65.63,65.63,65.32,65.4,83087.02791461413,34.837,34.837,34.6725,34.7149,83087.0279
2007-10-25 12:35:00,65.37,65.61,65.36,65.54,38204.707170224414,34.699,34.8264,34.6937,34.7892,38204.7072
2007-10-25 12:40:00,65.53,65.62,65.52,65.57,30760.8100711549,34.7839,34.8317,34.7786,34.8052,30760.8101
2007-10-25 12:45:00,65.56,65.66,65.5,65.5,43240.28461959497,34.7999,34.8529,34.768,34.768,43240.2846
2007-10-25 12:50:00,65.47,65.63,65.46,65.56,72359.05856595511,34.7521,34.837,34.7468,34.7999,72359.0586
2007-10-25 12:55:00,65.53,65.59,65.43,65.53,90749.86316365626,34.7839,34.8158,34.7308,34.7839,90749.8632
2007-10-25 13:00:00,65.53,65.66,65.53,65.6,111001.6420361248,34.7839,34.8529,34.7839,34.8211,111001.642
2007-10-25 13:05:00,65.6,65.66,65.42,65.56,112205.80186097429,34.8211,34.8529,34.7255,34.7999,112205.8019
2007-10-25 13:10:00,65.57,65.6,65.48,65.5,81335.52271483306,34.8052,34.8211,34.7574,34.768,81335.5227
2007-10-25 13:15:00,65.5,65.75,65.49,65.62,115161.46688560482,34.768,34.9007,34.7627,34.8317,115161.4669
2007-10-25 13:20:00,65.6,65.68,65.45,65.61,117022.4411603722,34.8211,34.8636,34.7415,34.8264,117022.4412
2007-10-25 13:25:00,65.6,65.76,65.6,65.62,138259.44170771755,34.8211,34.906,34.8211,34.8317,138259.4417
2007-10-25 13:30:00,65.63,65.82,65.63,65.75,155555.55555555556,34.837,34.9379,34.837,34.9007,155555.5556
2007-10-25 13:35:00,65.75,65.82,65.68,65.8,58784.89326765189,34.9007,34.9379,34.8636,34.9272,58784.8933
2007-10-25 13:40:00,65.8,65.83,65.74,65.77,139244.66338259442,34.9272,34.9432,34.8954,34.9113,139244.6634
2007-10-25 13:45:00,65.77,65.89,65.74,65.87,168144.49917898193,34.9113,34.975,34.8954,34.9644,168144.4992
2007-10-25 13:50:00,65.86,65.86,65.73,65.82,202298.85057471265,34.9591,34.9591,34.8901,34.9379,202298.8506
2007-10-25 13:55:00,65.82,65.9,65.73,65.78,99069.51286261632,34.9379,34.9803,34.8901,34.9166,99069.5129
2007-10-25 14:00:00,65.77,65.79,65.55,65.74,181499.72632731253,34.9113,34.9219,34.7945,34.8954,181499.7263
2007-10-25 14:05:00,65.73,65.74,65.56,65.63,155446.08648056924,34.8901,34.8954,34.7999,34.837,155446.0865
2007-10-25 14:10:00,65.63,65.8,65.63,65.71,111111.11111111112,34.837,34.9272,34.837,34.8795,111111.1111
2007-10-25 14:15:00,65.68,65.72,65.59,65.68,71154.89874110564,34.8636,34.8848,34.8158,34.8636,71154.8987
2007-10-25 14:20:00,65.67,65.81,65.52,65.74,140777.23043240284,34.8582,34.9326,34.7786,34.8954,140777.2304
2007-10-25 14:25:00,65.74,66.11,65.72,66.1,134209.08593322386,34.8954,35.0918,34.8848,35.0865,134209.0859
2007-10-25 14:30:00,66.1,66.14,65.8,65.94,179529.28297755885,35.0865,35.1077,34.9272,35.0016,179529.283
2007-10-25 14:35:00,65.94,66.1,65.8,66.05,81663.92993979201,35.0016,35.0865,34.9272,35.06,81663.9299
2007-10-25 14:40:00,66.01,66.12,65.85,65.89,117788.7246852764,35.0387,35.0971,34.9538,34.975,117788.7247
2007-10-25 14:45:00,65.88,66.04,65.77,65.93,161029.00930487138,34.9697,35.0546,34.9113,34.9963,161029.0093
2007-10-25 14:50:00,65.93,66.09,65.93,65.96,121620.14230979748,34.9963,35.0812,34.9963,35.0122,121620.1423
2007-10-25 14:55:00,65.98,66.2,65.92,66.14,135632.183908046,35.0228,35.1396,34.9909,35.1077,135632.1839
2007-10-25 15:00:00,66.15,66.23,66.0,66.23,89983.57963875205,35.113,35.1555,35.0334,35.1555,89983.5796
2007-10-25 15:05:00,66.23,66.36,66.09,66.33,145703.3388067871,35.1555,35.2245,35.0812,35.2086,145703.3388
2007-10-25 15:10:00,66.35,66.51,66.28,66.43,195949.64422550632,35.2192,35.3041,35.182,35.2617,195949.6442
2007-10-25 15:15:00,66.43,66.53,66.29,66.52,114723.59058565956,35.2617,35.3147,35.1873,35.3094,114723.5906
2007-10-25 15:20:00,66.5,66.59,66.39,66.59,161904.76190476192,35.2988,35.3466,35.2404,35.3466,161904.7619
2007-10-25 15:25:00,66.58,66.59,66.45,66.48,143842.3645320197,35.3413,35.3466,35.2723,35.2882,143842.3645
2007-10-25 15:30:00,66.48,66.53,66.25,66.26,161357.41652983034,35.2882,35.3147,35.1661,35.1714,161357.4165
2007-10-25 15:35:00,66.26,66.33,66.18,66.25,181280.7881773399,35.1714,35.2086,35.129,35.1661,181280.7882
2007-10-25 15:40:00,66.25,66.32,66.03,66.32,238970.99069512865,35.1661,35.2033,35.0493,35.2033,238970.9907
2007-10-25 15:45:00,66.31,66.34,65.89,65.89,268089.7646414888,35.198,35.2139,34.975,34.975,268089.7646
2007-10-25 15:50:00,65.89,65.94,65.85,65.85,250574.71264367813,34.975,35.0016,34.9538,34.9538,250574.7126
2007-10-25 15:55:00,65.85,65.86,65.74,65.76,458675.4241926656,34.9538,34.9591,34.8954,34.906,458675.4242
2007-10-26 09:30:00,68.4,69.07,68.06,68.97,1513847.8379857691,36.3074,36.663,36.1269,36.6099,1513847.838
2007-10-26 09:35:00,68.97,69.2,68.51,68.51,806787.0826491517,36.6099,36.732,36.3657,36.3657,806787.0826
2007-10-26 09:40:00,68.51,68.89,67.6,68.33,569677.0662287904,36.3657,36.5674,35.8827,36.2702,569677.0662
2007-10-26 09:45:00,68.33,68.42,67.95,68.35,335194.3076081007,36.2702,36.318,36.0685,36.2808,335194.3076
2007-10-26 09:50:00,68.35,68.68,68.15,68.52,398576.9020251779,36.2808,36.456,36.1747,36.3711,398576.902
2007-10-26 09:55:00,68.52,68.79,68.5,68.69,320963.3278598796,36.3711,36.5144,36.3604,36.4613,320963.3279
2007-10-26 10:00:00,68.69,68.79,68.34,68.4,242145.59386973185,36.4613,36.5144,36.2755,36.3074,242145.5939
2007-10-26 10:05:00,68.41,68.45,68.06,68.11,198139.02572523264,36.3127,36.3339,36.1269,36.1534,198139.0257
2007-10-26 10:10:00,68.11,68.57,68.1,68.55,232950.19157088123,36.1534,36.3976,36.1481,36.387,232950.1916
2007-10-26 10:15:00,68.55,68.6,68.42,68.55,257471.2643678161,36.387,36.4135,36.318,36.387,257471.2644
2007-10-26 10:20:00,68.56,68.68,68.49,68.63,214887.79419813905,36.3923,36.456,36.3551,36.4294,214887.7942
2007-10-26 10:25:00,68.65,68.67,68.53,68.59,117350.84838533116,36.4401,36.4507,36.3764,36.4082,117350.8484
2007-10-26 10:30:00,68.58,68.58,68.44,68.46,157197.5916803503,36.4029,36.4029,36.3286,36.3392,157197.5917
2007-10-26 10:35:00,68.45,68.54,68.27,68.32,250684.18171866448,36.3339,36.3817,36.2383,36.2649,250684.1817
2007-10-26 10:40:00,68.37,68.44,68.22,68.35,302900.9304871374,36.2914,36.3286,36.2118,36.2808,302900.9305
2007-10-26 10:45:00,68.34,68.38,68.28,68.31,201204.15982484948,36.2755,36.2967,36.2437,36.2596,201204.1598
2007-10-26 10:50:00,68.33,68.39,68.17,68.21,162233.16912972086,36.2702,36.302,36.1853,36.2065,162233.1691
2007-10-26 10:55:00,68.21,68.33,68.17,68.22,136836.34373289548,36.2065,36.2702,36.1853,36.2118,136836.3437
2007-10-26 11:00:00,68.22,68.36,68.11,68.11,114723.59058565956,36.2118,36.2861,36.1534,36.1534,114723.5906
2007-10-26 11:05:00,68.11,68.12,67.83,67.86,265134.09961685824,36.1534,36.1587,36.0048,36.0207,265134.0996
2007-10-26 11:10:00,67.85,67.88,67.7,67.71,250793.6507936508,36.0154,36.0313,35.9358,35.9411,250793.6508
2007-10-26 11:15:00,67.69,67.71,67.43,67.43,215106.7323481117,35.9305,35.9411,35.7925,35.7925,215106.7323
2007-10-26 11:20:00,67.43,67.5,67.01,67.22,305309.2501368364,35.7925,35.8296,35.5695,35.681,305309.2501
2007-10-26 11:25:00,67.22,67.27,67.14,67.14,308483.8533114395,35.681,35.7075,35.6385,35.6385,308483.8533
2007-10-26 11:30:00,67.14,67.16,67.06,67.06,122605.36398467432,35.6385,35.6491,35.5961,35.5961,122605.364
2007-10-26 11:35:00,67.06,67.08,66.82,67.0,285495.3475643131,35.5961,35.6067,35.4687,35.5642,285495.3476
2007-10-26 11:40:00,67.01,67.21,66.99,67.08,144170.77175697865,35.5695,35.6757,35.5589,35.6067,144170.7718
2007-10-26 11:45:00,67.08,67.32,67.06,67.24,95894.90968801314,35.6067,35.7341,35.5961,35.6916,95894.9097
2007-10-26 11:50:00,67.25,67.44,67.24,67.43,166064.58675424193,35.6969,35.7978,35.6916,35.7925,166064.5868
2007-10-26 11:55:00,67.43,67.54,67.43,67.45,131472.35905856595,35.7925,35.8509,35.7925,35.8031,131472.3591
2007-10-26 12:00:00,67.45,67.54,67.41,67.52,120744.38970990696,35.8031,35.8509,35.7819,35.8402,120744.3897
2007-10-26 12:05:00,67.51,67.52,67.01,67.07,121510.67323481115,35.8349,35.8402,35.5695,35.6014,121510.6732
2007-10-26 12:10:00,67.09,67.23,67.05,67.13,102134.64696223318,35.612,35.6863,35.5908,35.6332,102134.647
2007-10-26 12:15:00,67.12,67.16,66.95,67.02,98084.29118773948,35.6279,35.6491,35.5377,35.5748,98084.2912
2007-10-26 12:20:00,67.02,67.04,66.72,66.81,177230.4324028462,35.5748,35.5855,35.4156,35.4634,177230.4324
2007-10-26 12:25:00,66.81,67.03,66.8,66.98,129611.38478379858,35.4634,35.5801,35.4581,35.5536,129611.3848
2007-10-26 12:30:00,66.99,67.0,66.79,66.9,79912.42474001095,35.5589,35.5642,35.4528,35.5111,79912.4247
2007-10-26 12:35:00,66.91,66.91,66.76,66.83,82320.74438970991,35.5164,35.5164,35.4368,35.474,82320.7444
2007-10-26 12:40:00,66.83,66.9,66.72,66.72,78598.79584017515,35.474,35.5111,35.4156,35.4156,78598.7958
2007-10-26 12:45:00,66.72,66.89,66.67,66.83,135960.59113300493,35.4156,35.5058,35.3891,35.474,135960.5911
2007-10-26 12:50:00,66.83,66.98,66.8,66.97,72468.52764094144,35.474,35.5536,35.4581,35.5483,72468.5276
2007-10-26 12:55:00,66.97,67.1,66.94,67.03,68308.70279146142,35.5483,35.6173,35.5324,35.5801,68308.7028
2007-10-26 13:00:00,67.03,67.14,66.85,66.88,106294.4718117132,35.5801,35.6385,35.4846,35.5005,106294.4718
2007-10-26 13:05:00,66.88,66.98,66.78,66.78,90421.45593869733,35.5005,35.5536,35.4474,35.4474,90421.4559
2007-10-26 13:10:00,66.78,66.8,66.62,66.65,159386.97318007663,35.4474,35.4581,35.3625,35.3784,159386.9732
2007-10-26 13:15:00,66.66,66.81,66.5,66.51,141762.4521072797,35.3837,35.4634,35.2988,35.3041,141762.4521
2007-10-26 13:20:00,66.51,66.56,66.28,66.31,133661.74055829228,35.3041,35.3307,35.182,35.198,133661.7406
2007-10-26 13:25:00,66.34,66.61,66.32,66.61,83196.49698960045,35.2139,35.3572,35.2033,35.3572,83196.497
2007-10-26 13:30:00,66.61,66.66,66.59,66.64,69731.80076628353,35.3572,35.3837,35.3466,35.3731,69731.8008
2007-10-26 13:35:00,66.63,66.76,66.59,66.67,80678.70826491517,35.3678,35.4368,35.3466,35.3891,80678.7083
2007-10-26 13:40:00,66.67,66.73,66.58,66.73,78708.26491516148,35.3891,35.4209,35.3413,35.4209,78708.2649
2007-10-26 13:45:00,66.72,66.76,66.69,66.71,44882.32074438971,35.4156,35.4368,35.3997,35.4103,44882.3207
2007-10-26 13:50:00,66.71,66.76,66.69,66.7,69841.26984126984,35.4103,35.4368,35.3997,35.405,69841.2698
2007-10-26 13:55:00,66.7,66.77,66.69,66.7,63711.00164203613,35.405,35.4421,35.3997,35.405,63711.0016
2007-10-26 14:00:00,66.69,66.8,66.66,66.78,65681.44499178982,35.3997,35.4581,35.3837,35.4474,65681.445
2007-10-26 14:05:00,66.8,67.25,66.78,67.23,213683.6343732896,35.4581,35.6969,35.4474,35.6863,213683.6344
2007-10-26 14:10:00,67.23,67.28,67.16,67.23,90859.3322386426,35.6863,35.7128,35.6491,35.6863,90859.3322
2007-10-26 14:15:00,67.23,67.4,67.05,67.05,117241.37931034484,35.6863,35.7765,35.5908,35.5908,117241.3793
2007-10-26 14:20:00,67.06,67.11,66.9,66.94,98850.57471264368,35.5961,35.6226,35.5111,35.5324,98850.5747
2007-10-26 14:25:00,66.94,66.94,66.68,66.69,133333.33333333334,35.5324,35.5324,35.3944,35.3997,133333.3333
2007-10-26 14:30:00,66.69,66.7,66.5,66.5,139573.07060755338,35.3997,35.405,35.2988,35.2988,139573.0706
2007-10-26 14:35:00,66.5,66.76,66.5,66.7,126217.84345922276,35.2988,35.4368,35.2988,35.405,126217.8435
2007-10-26 14:40:00,66.7,66.83,66.69,66.73,100602.07991242474,35.405,35.474,35.3997,35.4209,100602.0799
2007-10-26 14:45:00,66.72,66.75,66.65,66.65,72468.52764094144,35.4156,35.4315,35.3784,35.3784,72468.5276
2007-10-26 14:50:00,66.65,66.66,66.53,66.61,102463.05418719212,35.3784,35.3837,35.3147,35.3572,102463.0542
2007-10-26 14:55:00,66.63,66.69,66.54,66.59,114504.65243568692,35.3678,35.3997,35.32,35.3466,114504.6524
2007-10-26 15:00:00,66.59,66.69,66.51,66.61,108264.9151614669,35.3466,35.3997,35.3041,35.3572,108264.9152
2007-10-26 15:05:00,66.61,66.71,66.59,66.65,82977.5588396278,35.3572,35.4103,35.3466,35.3784,82977.5588
2007-10-26 15:10:00,66.65,66.73,66.56,66.58,120853.85878489328,35.3784,35.4209,35.3307,35.3413,120853.8588
2007-10-26 15:15:00,66.58,66.66,66.55,66.59,107936.50793650794,35.3413,35.3837,35.3254,35.3466,107936.5079
2007-10-26 15:20:00,66.59,66.62,66.46,66.57,127640.94143404489,35.3466,35.3625,35.2776,35.336,127640.9414
2007-10-26 15:25:00,66.56,66.58,66.53,66.57,78051.45046524357,35.3307,35.3413,35.3147,35.336,78051.4505
2007-10-26 15:30:00,66.57,66.61,66.46,66.48,132019.70443349754,35.336,35.3572,35.2776,35.2882,132019.7044
2007-10-26 15:35:00,66.48,66.7,66.48,66.65,223316.91297208532,35.2882,35.405,35.2882,35.3784,223316.913
2007-10-26 15:40:00,66.65,66.81,66.62,66.8,187520.52545155995,35.3784,35.4634,35.3625,35.4581,187520.5255
2007-10-26 15:45:00,66.8,67.04,66.8,66.91,202627.2577996716,35.4581,35.5855,35.4581,35.5164,202627.2578
2007-10-26 15:50:00,66.93,66.94,66.75,66.78,152380.9523809524,35.5271,35.5324,35.4315,35.4474,152380.9524
2007-10-26 15:55:00,66.77,66.84,66.69,66.72,279365.0793650793,35.4421,35.4793,35.3997,35.4156,279365.0794
2007-10-29 09:30:00,67.09,67.31,66.65,66.65,180076.62835249043,35.612,35.7288,35.3784,35.3784,180076.6284
2007-10-29 09:35:00,66.65,67.06,66.58,66.83,147345.37493158184,35.3784,35.5961,35.3413,35.474,147345.3749
2007-10-29 09:40:00,66.87,67.15,66.87,67.02,89655.1724137931,35.4952,35.6438,35.4952,35.5748,89655.1724
2007-10-29 09:45:00,67.02,67.23,66.9,66.98,184126.9841269841,35.5748,35.6863,35.5111,35.5536,184126.9841
2007-10-29 09:50:00,66.99,67.08,66.24,66.29,271045.42966611934,35.5589,35.6067,35.1608,35.1873,271045.4297
2007-10-29 09:55:00,66.28,66.41,66.23,66.39,142638.20470717025,35.182,35.251,35.1555,35.2404,142638.2047
2007-10-29 10:00:00,66.39,66.46,66.27,66.39,124466.33825944172,35.2404,35.2776,35.1767,35.2404,124466.3383
2007-10-29 10:05:00,66.4,66.49,66.32,66.35,133990.14778325125,35.2457,35.2935,35.2033,35.2192,133990.1478
2007-10-29 10:10:00,66.37,66.53,66.03,66.03,192118.2266009852,35.2298,35.3147,35.0493,35.0493,192118.2266
2007-10-29 10:15:00,66.03,66.21,66.01,66.12,138587.8489326765,35.0493,35.1449,35.0387,35.0971,138587.8489
2007-10-29 10:20:00,66.12,66.26,66.06,66.18,115380.40503557744,35.0971,35.1714,35.0653,35.129,115380.405
2007-10-29 10:25:00,66.18,66.27,66.09,66.13,126655.71975916805,35.129,35.1767,35.0812,35.1024,126655.7198
2007-10-29 10:30:00,66.13,66.29,66.07,66.27,84181.71866447729,35.1024,35.1873,35.0706,35.1767,84181.7187
2007-10-29 10:35:00,66.26,66.31,66.18,66.22,72359.05856595511,35.1714,35.198,35.129,35.1502,72359.0586
2007-10-29 10:40:00,66.22,66.32,66.2,66.2,83196.49698960045,35.1502,35.2033,35.1396,35.1396,83196.497
2007-10-29 10:45:00,66.2,66.3,66.14,66.3,77285.16694033936,35.1396,35.1927,35.1077,35.1927,77285.1669
2007-10-29 10:50:00,66.28,66.35,65.87,65.89,165407.77230432403,35.182,35.2192,34.9644,34.975,165407.7723
2007-10-29 10:55:00,65.89,66.04,65.87,65.96,73672.68746579092,34.975,35.0546,34.9644,35.0122,73672.6875
2007-10-29 11:00:00,65.98,66.0,65.85,65.89,140229.88505747126,35.0228,35.0334,34.9538,34.975,140229.8851
2007-10-29 11:05:00,65.86,66.13,65.86,66.0,85933.22386425835,34.9591,35.1024,34.9591,35.0334,85933.2239
2007-10-29 11:10:00,65.99,66.01,65.86,65.89,67323.48111658456,35.0281,35.0387,34.9591,34.975,67323.4811
2007-10-29 11:15:00,65.89,65.9,65.81,65.84,64586.75424192666,34.975,34.9803,34.9326,34.9485,64586.7542
2007-10-29 11:20:00,65.83,65.86,65.35,65.55,179857.69020251778,34.9432,34.9591,34.6884,34.7945,179857.6902
2007-10-29 11:25:00,65.55,65.63,65.46,65.49,87027.91461412152,34.7945,34.837,34.7468,34.7627,87027.9146
2007-10-29 11:30:00,65.51,65.51,65.28,65.36,155117.6792556103,34.7733,34.7733,34.6512,34.6937,155117.6793
2007-10-29 11:35:00,65.38,65.41,65.2,65.23,98084.29118773948,34.7043,34.7202,34.6088,34.6247,98084.2912
2007-10-29 11:40:00,65.23,65.37,65.18,65.21,68856.048166393,34.6247,34.699,34.5981,34.6141,68856.0482
2007-10-29 11:45:00,65.21,65.27,65.11,65.22,123700.0547345375,34.6141,34.6459,34.561,34.6194,123700.0547
2007-10-29 11:50:00,65.19,65.31,65.18,65.23,115380.40503557744,34.6035,34.6672,34.5981,34.6247,115380.405
2007-10-29 11:55:00,65.21,65.29,65.2,65.22,169677.06622879038,34.6141,34.6565,34.6088,34.6194,169677.0662
2007-10-29 12:00:00,65.22,65.26,65.21,65.21,112753.14723590588,34.6194,34.6406,34.6141,34.6141,112753.1472
2007-10-29 12:05:00,65.21,65.25,65.21,65.22,73344.28024083197,34.6141,34.6353,34.6141,34.6194,73344.2802
2007-10-29 12:10:00,65.21,65.25,65.11,65.15,80350.30103995622,34.6141,34.6353,34.561,34.5822,80350.301
2007-10-29 12:15:00,65.16,65.17,65.11,65.16,66338.25944170772,34.5875,34.5928,34.561,34.5875,66338.2594
2007-10-29 12:20:00,65.14,65.17,65.12,65.13,78708.26491516148,34.5769,34.5928,34.5663,34.5716,78708.2649
2007-10-29 12:25:00,65.13,65.23,65.11,65.21,90093.04871373838,34.5716,34.6247,34.561,34.6141,90093.0487
2007-10-29 12:30:00,65.21,65.24,65.2,65.21,60426.92939244663,34.6141,34.63,34.6088,34.6141,60426.9294
2007-10-29 12:35:00,65.22,65.22,65.13,65.13,64586.75424192666,34.6194,34.6194,34.5716,34.5716,64586.7542
2007-10-29 12:40:00,65.14,65.25,65.08,65.24,126108.37438423646,34.5769,34.6353,34.5451,34.63,126108.3744
2007-10-29 12:45:00,65.25,65.37,65.23,65.28,90640.39408866996,34.6353,34.699,34.6247,34.6512,90640.3941
2007-10-29 12:50:00,65.28,65.36,65.24,65.3,61302.681992337166,34.6512,34.6937,34.63,34.6618,61302.682
2007-10-29 12:55:00,65.28,65.32,65.22,65.22,107389.16256157636,34.6512,34.6725,34.6194,34.6194,107389.1626
2007-10-29 13:00:00,65.23,65.27,65.17,65.27,30870.279146141216,34.6247,34.6459,34.5928,34.6459,30870.2791
2007-10-29 13:05:00,65.28,65.34,65.24,65.29,44991.78981937603,34.6512,34.6831,34.63,34.6565,44991.7898
2007-10-29 13:10:00,65.3,65.34,65.24,65.24,34154.35139573071,34.6618,34.6831,34.63,34.63,34154.3514
2007-10-29 13:15:00,65.23,65.24,65.13,65.19,75205.25451559934,34.6247,34.63,34.5716,34.6035,75205.2545
2007-10-29 13:20:00,65.19,65.24,65.17,65.22,54187.1921182266,34.6035,34.63,34.5928,34.6194,54187.1921
2007-10-29 13:25:00,65.24,65.3,65.17,65.18,47728.51669403394,34.63,34.6618,34.5928,34.5981,47728.5167
2007-10-29 13:30:00,65.18,65.21,65.17,65.2,49917.898193760266,34.5981,34.6141,34.5928,34.6088,49917.8982
2007-10-29 13:35:00,65.21,65.21,65.15,65.17,40722.49589490969,34.6141,34.6141,34.5822,34.5928,40722.4959
2007-10-29 13:40:00,65.16,65.29,65.16,65.23,57033.38806787083,34.5875,34.6565,34.5875,34.6247,57033.3881
2007-10-29 13:45:00,65.24,65.44,65.22,65.39,66557.19759168035,34.63,34.7362,34.6194,34.7096,66557.1976
2007-10-29 13:50:00,65.39,65.39,65.32,65.33,35139.57307060756,34.7096,34.7096,34.6725,34.6778,35139.5731
2007-10-29 13:55:00,65.34,65.44,65.34,65.4,47071.70224411604,34.6831,34.7362,34.6831,34.7149,47071.7022
2007-10-29 14:00:00,65.41,65.53,65.39,65.5,44991.78981937603,34.7202,34.7839,34.7096,34.768,44991.7898
2007-10-29 14:05:00,65.51,65.59,65.49,65.52,79693.48659003832,34.7733,34.8158,34.7627,34.7786,79693.4866
2007-10-29 14:10:00,65.52,65.52,65.4,65.41,49589.490968801314,34.7786,34.7786,34.7149,34.7202,49589.491
2007-10-29 14:15:00,65.42,65.52,65.37,65.45,58018.60974274768,34.7255,34.7786,34.699,34.7415,58018.6097
2007-10-29 14:20:00,65.43,65.49,65.41,65.44,52873.56321839081,34.7308,34.7627,34.7202,34.7362,52873.5632
2007-10-29 14:25:00,65.44,65.45,65.33,65.33,51997.81061850028,34.7362,34.7415,34.6778,34.6778,51997.8106
2007-10-29 14:30:00,65.33,65.48,65.29,65.41,104324.0284619595,34.6778,34.7574,34.6565,34.7202,104324.0285
2007-10-29 14:35:00,65.41,65.46,65.36,65.42,44006.56814449918,34.7202,34.7468,34.6937,34.7255,44006.5681
2007-10-29 14:40:00,65.43,65.53,65.41,65.53,40065.6814449918,34.7308,34.7839,34.7202,34.7839,40065.6814
2007-10-29 14:45:00,65.52,65.61,65.47,65.54,57580.73344280241,34.7786,34.8264,34.7521,34.7892,57580.7334
2007-10-29 14:50:00,65.55,65.6,65.52,65.53,30979.74822112753,34.7945,34.8211,34.7786,34.7839,30979.7482
2007-10-29 14:55:00,65.53,65.56,65.5,65.53,54077.72304324029,34.7839,34.7999,34.768,34.7839,54077.723
2007-10-29 15:00:00,65.52,65.61,65.52,65.54,68527.64094143405,34.7786,34.8264,34.7786,34.7892,68527.6409
2007-10-29 15:05:00,65.52,65.57,65.52,65.56,36781.6091954023,34.7786,34.8052,34.7786,34.7999,36781.6092
2007-10-29 15:10:00,65.56,65.59,65.45,65.46,45539.13519430761,34.7999,34.8158,34.7415,34.7468,45539.1352
2007-10-29 15:15:00,65.45,65.53,65.44,65.45,82977.5588396278,34.7415,34.7839,34.7362,34.7415,82977.5588
2007-10-29 15:20:00,65.46,65.51,65.43,65.46,57471.2643678161,34.7468,34.7733,34.7308,34.7468,57471.2644
2007-10-29 15:25:00,65.46,65.46,65.38,65.45,110563.76573617951,34.7468,34.7468,34.7043,34.7415,110563.7657
2007-10-29 15:30:00,65.46,65.54,65.39,65.53,74329.50191570881,34.7468,34.7892,34.7096,34.7839,74329.5019
2007-10-29 15:35:00,65.54,65.54,65.36,65.37,67761.35741652983,34.7892,34.7892,34.6937,34.699,67761.3574
2007-10-29 15:40:00,65.38,65.49,65.36,65.39,83634.3732895457,34.7043,34.7627,34.6937,34.7096,83634.3733
2007-10-29 15:45:00,65.41,65.48,65.4,65.42,80131.36288998359,34.7202,34.7574,34.7149,34.7255,80131.3629
2007-10-29 15:50:00,65.42,65.45,65.34,65.42,136617.40558292283,34.7255,34.7415,34.6831,34.7255,136617.4056
2007-10-29 15:55:00,65.42,65.48,65.32,65.33,144499.1789819376,34.7255,34.7574,34.6725,34.6778,144499.179
2007-10-30 09:30:00,65.15,65.5,65.13,65.42,180623.973727422,34.5822,34.768,34.5716,34.7255,180623.9737
2007-10-30 09:35:00,65.42,65.65,65.14,65.23,162889.98357963876,34.7255,34.8476,34.5769,34.6247,162889.9836
2007-10-30 09:40:00,65.25,65.27,64.63,64.65,233059.66064586755,34.6353,34.6459,34.3062,34.3168,233059.6606
2007-10-30 09:45:00,64.65,65.0,64.44,64.96,361357.4165298303,34.3168,34.5026,34.2053,34.4814,361357.4165
2007-10-30 09:50:00,64.98,65.05,64.75,64.91,107608.100711549,34.492,34.5291,34.3699,34.4548,107608.1007
2007-10-30 09:55:00,64.91,65.07,64.82,65.0,82649.15161466887,34.4548,34.5398,34.4071,34.5026,82649.1516
2007-10-30 10:00:00,65.0,65.08,64.77,64.77,91078.27038861522,34.5026,34.5451,34.3805,34.3805,91078.2704
2007-10-30 10:05:00,64.79,64.86,64.54,64.54,67323.48111658456,34.3911,34.4283,34.2584,34.2584,67323.4811
2007-10-30 10:10:00,64.54,64.58,64.45,64.47,107279.69348659004,34.2584,34.2797,34.2107,34.2213,107279.6935
2007-10-30 10:15:00,64.47,64.66,64.36,64.61,153256.70498084291,34.2213,34.3221,34.1629,34.2956,153256.705
2007-10-30 10:20:00,64.64,64.64,64.39,64.39,85933.22386425835,34.3115,34.3115,34.1788,34.1788,85933.2239
2007-10-30 10:25:00,64.4,64.4,64.24,64.26,88669.95073891626,34.1841,34.1841,34.0992,34.1098,88669.9507
2007-10-30 10:30:00,64.26,64.3,63.99,64.02,138587.8489326765,34.1098,34.131,33.9665,33.9824,138587.8489
2007-10-30 10:35:00,64.03,64.1,63.95,64.04,187958.4017515052,33.9877,34.0249,33.9453,33.993,187958.4018
2007-10-30 10:40:00,64.05,64.16,63.94,64.15,148877.94198139026,33.9983,34.0567,33.9399,34.0514,148877.942
2007-10-30 10:45:00,64.15,64.17,64.06,64.12,96880.13136288998,34.0514,34.062,34.0036,34.0355,96880.1314
2007-10-30 10:50:00,64.12,64.16,63.94,63.99,93705.5281882868,34.0355,34.0567,33.9399,33.9665,93705.5282
2007-10-30 10:55:00,63.99,64.07,63.94,64.02,104214.55938697318,33.9665,34.0089,33.9399,33.9824,104214.5594
2007-10-30 11:00:00,64.02,64.06,63.9,63.96,88998.35796387521,33.9824,34.0036,33.9187,33.9506,88998.358
2007-10-30 11:05:00,63.95,64.12,63.87,63.95,139792.008757526,33.9453,34.0355,33.9028,33.9453,139792.0088
2007-10-30 11:10:00,63.95,64.05,63.89,63.97,106185.00273672688,33.9453,33.9983,33.9134,33.9559,106185.0027
2007-10-30 11:15:00,63.99,64.29,63.98,64.29,135741.6529830323,33.9665,34.1257,33.9612,34.1257,135741.653
2007-10-30 11:20:00,64.27,64.57,64.26,64.57,174712.64367816094,34.1151,34.2744,34.1098,34.2744,174712.6437
2007-10-30 11:25:00,64.57,64.58,64.34,64.5,99835.79638752052,34.2744,34.2797,34.1523,34.2372,99835.7964
2007-10-30 11:30:00,64.51,64.6,64.38,64.48,60207.991242474,34.2425,34.2903,34.1735,34.2266,60207.9912
2007-10-30 11:35:00,64.48,64.52,64.37,64.47,51559.93431855501,34.2266,34.2478,34.1682,34.2213,51559.9343
2007-10-30 11:40:00,64.47,64.55,64.44,64.45,28461.959496442258,34.2213,34.2637,34.2053,34.2107,28461.9595
2007-10-30 11:45:00,64.44,64.44,64.27,64.35,30541.871921182268,34.2053,34.2053,34.1151,34.1576,30541.8719
2007-10-30 11:50:00,64.31,64.38,64.23,64.35,61850.02736726875,34.1363,34.1735,34.0939,34.1576,61850.0274
2007-10-30 11:55:00,64.32,64.57,64.32,64.54,40284.61959496442,34.1417,34.2744,34.1417,34.2584,40284.6196
2007-10-30 12:00:00,64.53,64.55,64.41,64.46,28571.42857142857,34.2531,34.2637,34.1894,34.216,28571.4286
2007-10-30 12:05:00,64.45,64.48,64.39,64.44,38970.99069512863,34.2107,34.2266,34.1788,34.2053,38970.9907
2007-10-30 12:10:00,64.45,64.46,64.3,64.38,28461.959496442258,34.2107,34.216,34.131,34.1735,28461.9595
2007-10-30 12:15:00,64.41,64.45,64.38,64.4,22769.567597153804,34.1894,34.2107,34.1735,34.1841,22769.5676
2007-10-30 12:20:00,64.38,64.47,64.27,64.29,39956.21237000547,34.1735,34.2213,34.1151,34.1257,39956.2124
2007-10-30 12:25:00,64.29,64.32,64.16,64.19,26163.10892172961,34.1257,34.1417,34.0567,34.0726,26163.1089
2007-10-30 12:30:00,64.17,64.17,64.0,64.02,77723.04324028462,34.062,34.062,33.9718,33.9824,77723.0432
2007-10-30 12:35:00,64.02,64.02,63.95,64.0,50465.24356869185,33.9824,33.9824,33.9453,33.9718,50465.2436
2007-10-30 12:40:00,63.99,64.09,63.99,64.03,41488.7794198139,33.9665,34.0196,33.9665,33.9877,41488.7794
2007-10-30 12:45:00,64.03,64.07,63.96,63.98,31417.6245210728,33.9877,34.0089,33.9506,33.9612,31417.6245
2007-10-30 12:50:00,63.97,64.04,63.96,63.99,23316.912972085385,33.9559,33.993,33.9506,33.9665,23316.913
2007-10-30 12:55:00,64.0,64.05,63.98,63.98,29447.181171319105,33.9718,33.9983,33.9612,33.9612,29447.1812
2007-10-30 13:00:00,64.0,64.11,63.98,64.06,16639.299397920087,33.9718,34.0302,33.9612,34.0036,16639.2994
2007-10-30 13:05:00,64.06,64.08,64.01,64.02,30979.74822112753,34.0036,34.0143,33.9771,33.9824,30979.7482
2007-10-30 13:10:00,64.01,64.02,63.9,63.93,124466.33825944172,33.9771,33.9824,33.9187,33.9346,124466.3383
2007-10-30 13:15:00,63.91,63.99,63.91,63.96,65024.63054187192,33.924,33.9665,33.924,33.9506,65024.6305
2007-10-30 13:20:00,63.96,63.99,63.93,63.93,23207.44389709907,33.9506,33.9665,33.9346,33.9346,23207.4439
2007-10-30 13:25:00,63.93,63.94,63.85,63.88,47071.70224411604,33.9346,33.9399,33.8922,33.9081,47071.7022
2007-10-30 13:30:00,63.89,63.96,63.86,63.94,50465.24356869185,33.9134,33.9506,33.8975,33.9399,50465.2436
2007-10-30 13:35:00,63.94,64.02,63.85,64.0,80240.8319649699,33.9399,33.9824,33.8922,33.9718,80240.832
2007-10-30 13:40:00,64.02,64.1,64.01,64.1,132348.1116584565,33.9824,34.0249,33.9771,34.0249,132348.1117
2007-10-30 13:45:00,64.1,64.13,64.02,64.1,68965.51724137932,34.0249,34.0408,33.9824,34.0249,68965.5172
2007-10-30 13:50:00,64.08,64.42,64.08,64.1,92720.30651340996,34.0143,34.1947,34.0143,34.0249,92720.3065
2007-10-30 13:55:00,64.1,64.1,64.03,64.05,34592.227695675974,34.0249,34.0249,33.9877,33.9983,34592.2277
2007-10-30 14:00:00,64.06,64.16,64.02,64.16,31964.96989600438,34.0036,34.0567,33.9824,34.0567,31964.9699
2007-10-30 14:05:00,64.13,64.21,64.1,64.19,40941.43404488232,34.0408,34.0833,34.0249,34.0726,40941.434
2007-10-30 14:10:00,64.2,64.22,63.96,64.16,138368.9107827039,34.078,34.0886,33.9506,34.0567,138368.9108
2007-10-30 14:15:00,64.16,64.25,64.07,64.11,133880.67870826492,34.0567,34.1045,34.0089,34.0302,133880.6787
2007-10-30 14:20:00,64.1,64.11,63.99,64.02,118336.070060208,34.0249,34.0302,33.9665,33.9824,118336.0701
2007-10-30 14:25:00,64.04,64.07,63.94,63.97,114066.77613574166,33.993,34.0089,33.9399,33.9559,114066.7761
2007-10-30 14:30:00,63.97,64.01,63.85,63.93,180623.973727422,33.9559,33.9771,33.8922,33.9346,180623.9737
2007-10-30 14:35:00,63.93,63.98,63.85,63.94,116256.157635468,33.9346,33.9612,33.8922,33.9399,116256.1576
2007-10-30 14:40:00,63.94,63.94,63.86,63.91,94800.21893814998,33.9399,33.9399,33.8975,33.924,94800.2189
2007-10-30 14:45:00,63.91,63.94,63.82,63.89,114723.59058565956,33.924,33.9399,33.8762,33.9134,114723.5906
2007-10-30 14:50:00,63.88,63.89,63.72,63.73,111767.925561029,33.9081,33.9134,33.8232,33.8285,111767.9256
2007-10-30 14:55:00,63.74,63.81,63.6,63.76,227038.86152162016,33.8338,33.8709,33.7595,33.8444,227038.8615
2007-10-30 15:00:00,63.76,63.78,63.63,63.69,130706.07553366174,33.8444,33.855,33.7754,33.8072,130706.0755
2007-10-30 15:05:00,63.7,63.75,63.63,63.63,102353.5851122058,33.8125,33.8391,33.7754,33.7754,102353.5851
2007-10-30 15:10:00,63.63,63.65,63.56,63.63,97974.82211275316,33.7754,33.786,33.7382,33.7754,97974.8221
2007-10-30 15:15:00,63.63,63.71,63.63,63.64,77504.10509031199,33.7754,33.8179,33.7754,33.7807,77504.1051
2007-10-30 15:20:00,63.63,63.65,63.56,63.62,67214.01204159825,33.7754,33.786,33.7382,33.7701,67214.012
2007-10-30 15:25:00,63.62,63.63,63.49,63.49,89326.76518883416,33.7701,33.7754,33.7011,33.7011,89326.7652
2007-10-30 15:30:00,63.5,63.6,63.49,63.51,98412.69841269842,33.7064,33.7595,33.7011,33.7117,98412.6984
2007-10-30 15:35:00,63.52,63.54,63.36,63.42,140667.76135741654,33.717,33.7276,33.6321,33.6639,140667.7614
2007-10-30 15:40:00,63.41,63.49,63.33,63.35,194745.48440065683,33.6586,33.7011,33.6162,33.6268,194745.4844
2007-10-30 15:45:00,63.36,63.53,63.33,63.51,136836.34373289548,33.6321,33.7223,33.6162,33.7117,136836.3437
2007-10-30 15:50:00,63.51,63.6,63.43,63.55,156650.24630541872,33.7117,33.7595,33.6692,33.7329,156650.2463
2007-10-30 15:55:00,63.55,63.6,63.45,63.53,208538.5878489327,33.7329,33.7595,33.6798,33.7223,208538.5878
2007-10-31 09:30:00,64.15,64.39,63.9,64.04,108702.79146141215,34.0514,34.1788,33.9187,33.993,108702.7915
2007-10-31 09:35:00,63.99,64.34,63.95,64.26,77285.16694033936,33.9665,34.1523,33.9453,34.1098,77285.1669
2007-10-31 09:40:00,64.28,64.31,63.9,63.94,228680.8976464149,34.1204,34.1363,33.9187,33.9399,228680.8976
2007-10-31 09:45:00,63.96,64.15,63.95,64.03,67542.4192665572,33.9506,34.0514,33.9453,33.9877,67542.4193
2007-10-31 09:50:00,64.02,64.09,63.8,63.85,153913.51943076082,33.9824,34.0196,33.8656,33.8922,153913.5194
2007-10-31 09:55:00,63.85,63.95,63.83,63.89,80459.77011494253,33.8922,33.9453,33.8816,33.9134,80459.7701
2007-10-31 10:00:00,63.89,63.94,63.72,63.73,65024.63054187192,33.9134,33.9399,33.8232,33.8285,65024.6305
2007-10-31 10:05:00,63.73,63.94,63.73,63.92,70388.61521620142,33.8285,33.9399,33.8285,33.9293,70388.6152
2007-10-31 10:10:00,63.92,64.16,63.9,64.01,54953.47564313082,33.9293,34.0567,33.9187,33.9771,54953.4756
2007-10-31 10:15:00,64.05,64.07,63.84,64.03,65353.03776683087,33.9983,34.0089,33.8869,33.9877,65353.0378
2007-10-31 10:20:00,64.05,64.1,64.01,64.1,60864.8056923919,33.9983,34.0249,33.9771,34.0249,60864.8057
2007-10-31 10:25:00,64.11,64.43,64.1,64.35,126436.7816091954,34.0302,34.2,34.0249,34.1576,126436.7816
2007-10-31 10:30:00,64.39,65.0,64.09,64.84,407115.48987411056,34.1788,34.5026,34.0196,34.4177,407115.4899
2007-10-31 10:35:00,64.79,65.16,64.7,64.85,220580.18609742748,34.3911,34.5875,34.3434,34.423,220580.1861
2007-10-31 10:40:00,64.86,65.05,64.83,64.97,78598.79584017515,34.4283,34.5291,34.4124,34.4867,78598.7958
2007-10-31 10:45:00,64.96,65.08,64.8,64.97,106951.28626163107,34.4814,34.5451,34.3964,34.4867,106951.2863
2007-10-31 10:50:00,64.97,65.03,64.82,65.01,76518.88341543515,34.4867,34.5185,34.4071,34.5079,76518.8834
2007-10-31 10:55:00,64.99,65.0,64.81,64.91,57033.38806787083,34.4973,34.5026,34.4017,34.4548,57033.3881
2007-10-31 11:00:00,64.9,65.02,64.87,64.87,45429.66611932129,34.4495,34.5132,34.4336,34.4336,45429.6661
2007-10-31 11:05:00,64.89,64.9,64.63,64.68,79365.07936507936,34.4442,34.4495,34.3062,34.3327,79365.0794
2007-10-31 11:10:00,64.71,64.72,64.52,64.54,97536.94581280788,34.3487,34.354,34.2478,34.2584,97536.9458
2007-10-31 11:15:00,64.55,64.81,64.54,64.77,49480.021893815,34.2637,34.4017,34.2584,34.3805,49480.0219
2007-10-31 11:20:00,64.74,64.8,64.38,64.45,176354.67980295568,34.3646,34.3964,34.1735,34.2107,176354.6798
2007-10-31 11:25:00,64.45,64.59,64.37,64.57,92829.77558839628,34.2107,34.285,34.1682,34.2744,92829.7756
2007-10-31 11:30:00,64.55,64.76,64.53,64.56,99397.92008757526,34.2637,34.3752,34.2531,34.269,99397.9201
2007-10-31 11:35:00,64.53,64.56,64.37,64.49,71702.24411603723,34.2531,34.269,34.1682,34.2319,71702.2441
2007-10-31 11:40:00,64.49,64.59,64.42,64.58,32950.19157088123,34.2319,34.285,34.1947,34.2797,32950.1916
2007-10-31 11:45:00,64.58,64.58,64.46,64.49,35796.38752052545,34.2797,34.2797,34.216,34.2319,35796.3875
2007-10-31 11:50:00,64.48,64.58,64.47,64.48,41379.31034482759,34.2266,34.2797,34.2213,34.2266,41379.3103
2007-10-31 11:55:00,64.47,64.49,64.42,64.49,23973.727422003285,34.2213,34.2319,34.1947,34.2319,23973.7274
2007-10-31 12:00:00,64.49,64.7,64.48,64.7,107389.16256157636,34.2319,34.3434,34.2266,34.3434,107389.1626
2007-10-31 12:05:00,64.69,64.7,64.52,64.53,48604.26929392447,34.3381,34.3434,34.2478,34.2531,48604.2693
2007-10-31 12:10:00,64.53,64.62,64.51,64.55,38752.052545156,34.2531,34.3009,34.2425,34.2637,38752.0525
2007-10-31 12:15:00,64.55,64.56,64.42,64.46,32074.438970990697,34.2637,34.269,34.1947,34.216,32074.439
2007-10-31 12:20:00,64.45,64.49,64.4,64.48,29009.30487137384,34.2107,34.2319,34.1841,34.2266,29009.3049
2007-10-31 12:25:00,64.49,64.54,64.4,64.43,28571.42857142857,34.2319,34.2584,34.1841,34.2,28571.4286
2007-10-31 12:30:00,64.43,64.46,64.4,64.4,15544.608648056925,34.2,34.216,34.1841,34.1841,15544.6086
2007-10-31 12:35:00,64.42,64.51,64.38,64.5,20689.6551724138,34.1947,34.2425,34.1735,34.2372,20689.6552
2007-10-31 12:40:00,64.5,64.51,64.47,64.48,19157.088122605364,34.2372,34.2425,34.2213,34.2266,19157.0881
2007-10-31 12:45:00,64.48,64.48,64.37,64.41,30760.8100711549,34.2266,34.2266,34.1682,34.1894,30760.8101
2007-10-31 12:50:00,64.41,64.58,64.41,64.54,32293.37712096333,34.1894,34.2797,34.1894,34.2584,32293.3771
2007-10-31 12:55:00,64.54,64.56,64.45,64.53,25615.76354679803,34.2584,34.269,34.2107,34.2531,25615.7635
2007-10-31 13:00:00,64.51,64.53,64.46,64.5,39846.74329501916,34.2425,34.2531,34.216,34.2372,39846.7433
2007-10-31 13:05:00,64.51,64.57,64.48,64.55,54844.006568144505,34.2425,34.2744,34.2266,34.2637,54844.0066
2007-10-31 13:10:00,64.54,64.56,64.53,64.56,19594.96442255063,34.2584,34.269,34.2531,34.269,19594.9644
2007-10-31 13:15:00,64.55,64.63,64.54,64.54,66228.7903667214,34.2637,34.3062,34.2584,34.2584,66228.7904
2007-10-31 13:20:00,64.54,64.57,64.45,64.53,26163.10892172961,34.2584,34.2744,34.2107,34.2531,26163.1089
2007-10-31 13:25:00,64.53,64.66,64.43,64.57,66666.66666666667,34.2531,34.3221,34.2,34.2744,66666.6667
2007-10-31 13:30:00,64.54,64.6,64.4,64.46,111658.45648604268,34.2584,34.2903,34.1841,34.216,111658.4565
2007-10-31 13:35:00,64.44,64.54,64.44,64.51,11713.191023535852,34.2053,34.2584,34.2053,34.2425,11713.191
2007-10-31 13:40:00,64.51,64.58,64.5,64.56,25396.8253968254,34.2425,34.2797,34.2372,34.269,25396.8254
2007-10-31 13:45:00,64.57,64.63,64.55,64.56,33278.598795840175,34.2744,34.3062,34.2637,34.269,33278.5988
2007-10-31 13:50:00,64.56,64.58,64.42,64.42,55062.944718117134,34.269,34.2797,34.1947,34.1947,55062.9447
2007-10-31 13:55:00,64.42,64.54,64.39,64.44,29228.243021346472,34.1947,34.2584,34.1788,34.2053,29228.243
2007-10-31 14:00:00,64.43,64.57,64.42,64.55,32950.19157088123,34.2,34.2744,34.1947,34.2637,32950.1916
2007-10-31 14:05:00,64.55,64.62,64.41,64.5,50355.77449370553,34.2637,34.3009,34.1894,34.2372,50355.7745
2007-10-31 14:10:00,64.51,64.61,64.25,64.27,48823.2074438971,34.2425,34.2956,34.1045,34.1151,48823.2074
2007-10-31 14:15:00,64.28,64.57,64.21,64.54,167487.68472906406,34.1204,34.2744,34.0833,34.2584,167487.6847
2007-10-31 14:20:00,64.53,64.59,63.96,64.0,102463.05418719212,34.2531,34.285,33.9506,33.9718,102463.0542
2007-10-31 14:25:00,64.01,64.41,63.92,64.37,87246.85276409415,33.9771,34.1894,33.9293,34.1682,87246.8528
2007-10-31 14:30:00,64.39,64.54,64.3,64.42,67542.4192665572,34.1788,34.2584,34.131,34.1947,67542.4193
2007-10-31 14:35:00,64.45,64.56,64.35,64.47,67323.48111658456,34.2107,34.269,34.1576,34.2213,67323.4811
2007-10-31 14:40:00,64.47,64.76,64.44,64.73,66447.72851669404,34.2213,34.3752,34.2053,34.3593,66447.7285
2007-10-31 14:45:00,64.74,64.95,64.58,64.84,127969.34865900384,34.3646,34.4761,34.2797,34.4177,127969.3487
2007-10-31 14:50:00,64.84,64.95,64.74,64.9,140229.88505747126,34.4177,34.4761,34.3646,34.4495,140229.8851
2007-10-31 14:55:00,64.91,65.12,64.74,64.99,104433.4975369458,34.4548,34.5663,34.3646,34.4973,104433.4975
2007-10-31 15:00:00,64.98,65.08,64.72,64.93,81007.11548987411,34.492,34.5451,34.354,34.4654,81007.1155
2007-10-31 15:05:00,64.93,64.98,64.77,64.88,58347.01696770662,34.4654,34.492,34.3805,34.4389,58347.017
2007-10-31 15:10:00,64.9,64.91,64.64,64.67,65134.09961685824,34.4495,34.4548,34.3115,34.3274,65134.0996
2007-10-31 15:15:00,64.66,64.86,64.63,64.7,60207.991242474,34.3221,34.4283,34.3062,34.3434,60207.9912
2007-10-31 15:20:00,64.7,64.73,64.49,64.49,93705.5281882868,34.3434,34.3593,34.2319,34.2319,93705.5282
2007-10-31 15:25:00,64.53,64.53,64.41,64.44,80131.36288998359,34.2531,34.2531,34.1894,34.2053,80131.3629
2007-10-31 15:30:00,64.47,64.56,64.4,64.45,78379.85769020252,34.2213,34.269,34.1841,34.2107,78379.8577
2007-10-31 15:35:00,64.44,64.52,64.17,64.21,113738.36891078272,34.2053,34.2478,34.062,34.0833,113738.3689
2007-10-31 15:40:00,64.22,64.44,64.15,64.34,135194.30760810073,34.0886,34.2053,34.0514,34.1523,135194.3076
2007-10-31 15:45:00,64.35,64.42,64.26,64.32,104871.37383689109,34.1576,34.1947,34.1098,34.1417,104871.3738
2007-10-31 15:50:00,64.33,64.38,64.28,64.37,108264.9151614669,34.147,34.1735,34.1204,34.1682,108264.9152
2007-10-31 15:55:00,64.37,64.53,64.3,64.38,420689.6551724138,34.1682,34.2531,34.131,34.1735,420689.6552
2007-11-01 09:30:00,63.02,63.49,62.93,63.28,273453.7493158183,33.4516,33.7011,33.4038,33.5896,273453.7493
2007-11-01 09:35:00,63.31,63.4,62.88,62.9,164641.48877941983,33.6055,33.6533,33.3773,33.3879,164641.4888
2007-11-01 09:40:00,62.91,63.17,62.86,62.95,139354.13245758074,33.3932,33.5312,33.3667,33.4144,139354.1325
2007-11-01 09:45:00,62.92,63.11,62.85,62.89,220361.2479474549,33.3985,33.4994,33.3614,33.3826,220361.2479
2007-11-01 09:50:00,62.87,63.16,62.85,63.1,169129.7208538588,33.372,33.5259,33.3614,33.4941,169129.7209
2007-11-01 09:55:00,63.1,63.1,62.93,63.03,222660.0985221675,33.4941,33.4941,33.4038,33.4569,222660.0985
2007-11-01 10:00:00,63.02,63.04,62.85,62.9,127531.47235905858,33.4516,33.4622,33.3614,33.3879,127531.4724
2007-11-01 10:05:00,62.9,63.11,62.85,62.99,103776.68308702792,33.3879,33.4994,33.3614,33.4357,103776.6831
2007-11-01 10:10:00,62.99,63.21,62.85,63.1,133223.86425834702,33.4357,33.5525,33.3614,33.4941,133223.8643
2007-11-01 10:15:00,63.11,63.26,63.0,63.05,134099.61685823754,33.4994,33.579,33.441,33.4675,134099.6169
2007-11-01 10:20:00,63.1,63.28,63.07,63.22,97427.47673782158,33.4941,33.5896,33.4781,33.5578,97427.4767
2007-11-01 10:25:00,63.21,63.68,63.2,63.47,194745.48440065683,33.5525,33.8019,33.5471,33.6905,194745.4844
2007-11-01 10:30:00,63.48,63.66,63.17,63.52,116037.21948549536,33.6958,33.7913,33.5312,33.717,116037.2195
2007-11-01 10:35:00,63.52,63.83,63.52,63.83,119978.10618500276,33.717,33.8816,33.717,33.8816,119978.1062
2007-11-01 10:40:00,63.83,64.06,63.81,63.93,203284.0722495895,33.8816,34.0036,33.8709,33.9346,203284.0722
2007-11-01 10:45:00,63.94,63.98,63.67,63.71,153256.70498084291,33.9399,33.9612,33.7966,33.8179,153256.705
2007-11-01 10:50:00,63.72,63.94,63.71,63.89,127750.4105090312,33.8232,33.9399,33.8179,33.9134,127750.4105
2007-11-01 10:55:00,63.9,64.05,63.87,64.02,69403.39354132458,33.9187,33.9983,33.9028,33.9824,69403.3935
2007-11-01 11:00:00,64.05,64.08,63.97,64.01,62835.2490421456,33.9983,34.0143,33.9559,33.9771,62835.249
2007-11-01 11:05:00,64.03,64.03,63.86,64.0,112972.0853858785,33.9877,33.9877,33.8975,33.9718,112972.0854
2007-11-01 11:10:00,63.98,64.14,63.92,64.0,104980.8429118774,33.9612,34.0461,33.9293,33.9718,104980.8429
2007-11-01 11:15:00,63.99,64.09,63.92,64.01,105309.25013683634,33.9665,34.0196,33.9293,33.9771,105309.2501
2007-11-01 11:20:00,64.0,64.3,64.0,64.25,79912.42474001095,33.9718,34.131,33.9718,34.1045,79912.4247
2007-11-01 11:25:00,64.28,64.28,64.13,64.16,72687.46579091407,34.1204,34.1204,34.0408,34.0567,72687.4658
2007-11-01 11:30:00,64.13,64.16,63.94,63.98,77832.51231527094,34.0408,34.0567,33.9399,33.9612,77832.5123
2007-11-01 11:35:00,63.97,64.13,63.73,63.92,156212.3700054735,33.9559,34.0408,33.8285,33.9293,156212.37
2007-11-01 11:40:00,63.89,63.96,63.81,63.9,97536.94581280788,33.9134,33.9506,33.8709,33.9187,97536.9458
2007-11-01 11:45:00,63.9,64.02,63.9,63.99,48166.3929939792,33.9187,33.9824,33.9187,33.9665,48166.393
2007-11-01 11:50:00,63.97,64.07,63.9,64.06,91078.27038861522,33.9559,34.0089,33.9187,34.0036,91078.2704
2007-11-01 11:55:00,64.05,64.41,64.04,64.4,108483.85331143952,33.9983,34.1894,33.993,34.1841,108483.8533
2007-11-01 12:00:00,64.43,64.43,64.24,64.32,90530.92501368363,34.2,34.2,34.0992,34.1417,90530.925
2007-11-01 12:05:00,64.32,64.92,64.32,64.9,221565.4077723044,34.1417,34.4601,34.1417,34.4495,221565.4078
2007-11-01 12:10:00,64.88,64.95,64.68,64.76,130268.19923371648,34.4389,34.4761,34.3327,34.3752,130268.1992
2007-11-01 12:15:00,64.78,64.87,64.71,64.75,85166.94033935413,34.3858,34.4336,34.3487,34.3699,85166.9403
2007-11-01 12:20:00,64.75,64.88,64.69,64.83,68308.70279146142,34.3699,34.4389,34.3381,34.4124,68308.7028
2007-11-01 12:25:00,64.84,65.0,64.65,64.68,82320.74438970991,34.4177,34.5026,34.3168,34.3327,82320.7444
2007-11-01 12:30:00,64.68,64.82,64.63,64.77,39299.39792008758,34.3327,34.4071,34.3062,34.3805,39299.3979
2007-11-01 12:35:00,64.77,64.9,64.75,64.82,47728.51669403394,34.3805,34.4495,34.3699,34.4071,47728.5167
2007-11-01 12:40:00,64.83,64.86,64.57,64.71,58347.01696770662,34.4124,34.4283,34.2744,34.3487,58347.017
2007-11-01 12:45:00,64.7,64.71,64.31,64.44,64696.223316912976,34.3434,34.3487,34.1363,34.2053,64696.2233
2007-11-01 12:50:00,64.44,64.58,64.39,64.58,52216.748768472906,34.2053,34.2797,34.1788,34.2797,52216.7488
2007-11-01 12:55:00,64.59,64.73,64.5,64.52,46195.94964422551,34.285,34.3593,34.2372,34.2478,46195.9496
2007-11-01 13:00:00,64.55,64.55,64.4,64.42,30760.8100711549,34.2637,34.2637,34.1841,34.1947,30760.8101
2007-11-01 13:05:00,64.43,64.49,64.4,64.47,51888.34154351396,34.2,34.2319,34.1841,34.2213,51888.3415
2007-11-01 13:10:00,64.47,64.54,64.42,64.43,53311.43951833608,34.2213,34.2584,34.1947,34.2,53311.4395
2007-11-01 13:15:00,64.44,64.5,64.41,64.46,38095.2380952381,34.2053,34.2372,34.1894,34.216,38095.2381
2007-11-01 13:20:00,64.45,64.51,64.38,64.44,66557.19759168035,34.2107,34.2425,34.1735,34.2053,66557.1976
2007-11-01 13:25:00,64.41,64.41,64.13,64.16,73672.68746579092,34.1894,34.1894,34.0408,34.0567,73672.6875
2007-11-01 13:30:00,64.13,64.19,64.05,64.06,75424.19266557197,34.0408,34.0726,33.9983,34.0036,75424.1927
2007-11-01 13:35:00,64.06,64.18,63.99,64.14,83743.84236453203,34.0036,34.0673,33.9665,34.0461,83743.8424
2007-11-01 13:40:00,64.13,64.22,63.84,63.84,87465.79091406678,34.0408,34.0886,33.8869,33.8869,87465.7909
2007-11-01 13:45:00,63.83,63.94,63.81,63.94,60317.46031746032,33.8816,33.9399,33.8709,33.9399,60317.4603
2007-11-01 13:50:00,63.94,63.96,63.63,63.71,75424.19266557197,33.9399,33.9506,33.7754,33.8179,75424.1927
2007-11-01 13:55:00,63.73,63.9,63.44,63.48,104433.4975369458,33.8285,33.9187,33.6745,33.6958,104433.4975
2007-11-01 14:00:00,63.44,63.67,63.43,63.59,88013.13628899836,33.6745,33.7966,33.6692,33.7542,88013.1363
2007-11-01 14:05:00,63.61,63.84,63.58,63.83,60755.33661740559,33.7648,33.8869,33.7489,33.8816,60755.3366
2007-11-01 14:10:00,63.8,63.86,63.66,63.73,39956.21237000547,33.8656,33.8975,33.7913,33.8285,39956.2124
2007-11-01 14:15:00,63.74,63.86,63.61,63.81,37766.83087027915,33.8338,33.8975,33.7648,33.8709,37766.8309
2007-11-01 14:20:00,63.81,63.86,63.66,63.72,51450.465243568695,33.8709,33.8975,33.7913,33.8232,51450.4652
2007-11-01 14:25:00,63.74,63.83,63.67,63.69,26382.047071702244,33.8338,33.8816,33.7966,33.8072,26382.0471
2007-11-01 14:30:00,63.71,63.84,63.71,63.83,28790.36672140121,33.8179,33.8869,33.8179,33.8816,28790.3667
2007-11-01 14:35:00,63.83,64.01,63.81,63.89,42802.4083196497,33.8816,33.9771,33.8709,33.9134,42802.4083
2007-11-01 14:40:00,63.87,64.04,63.83,63.88,31527.09359605912,33.9028,33.993,33.8816,33.9081,31527.0936
2007-11-01 14:45:00,63.88,64.02,63.86,63.97,20032.840722495897,33.9081,33.9824,33.8975,33.9559,20032.8407
2007-11-01 14:50:00,63.98,64.07,63.93,63.93,61193.21291735085,33.9612,34.0089,33.9346,33.9346,61193.2129
2007-11-01 14:55:00,63.91,63.94,63.77,63.9,42364.53201970444,33.924,33.9399,33.8497,33.9187,42364.532
2007-11-01 15:00:00,63.89,63.94,63.85,63.85,55391.351943076086,33.9134,33.9399,33.8922,33.8922,55391.3519
2007-11-01 15:05:00,63.85,63.92,63.75,63.78,79912.42474001095,33.8922,33.9293,33.8391,33.855,79912.4247
2007-11-01 15:10:00,63.79,63.8,63.48,63.48,81226.05363984675,33.8603,33.8656,33.6958,33.6958,81226.0536
2007-11-01 15:15:00,63.48,63.52,63.31,63.31,98412.69841269842,33.6958,33.717,33.6055,33.6055,98412.6984
2007-11-01 15:20:00,63.32,63.32,62.94,63.06,144499.1789819376,33.6108,33.6108,33.4091,33.4728,144499.179
2007-11-01 15:25:00,63.06,63.08,62.85,62.97,231308.1554460865,33.4728,33.4834,33.3614,33.4251,231308.1554
2007-11-01 15:30:00,62.97,63.34,62.9,63.3,138149.97263273125,33.4251,33.6215,33.3879,33.6002,138149.9726
2007-11-01 15:35:00,63.3,63.46,63.18,63.34,162999.45265462509,33.6002,33.6852,33.5365,33.6215,162999.4527
2007-11-01 15:40:00,63.32,63.45,62.97,63.19,198467.4329501916,33.6108,33.6798,33.4251,33.5418,198467.433
2007-11-01 15:45:00,63.2,63.23,63.03,63.1,120853.85878489328,33.5471,33.5631,33.4569,33.4941,120853.8588
2007-11-01 15:50:00,63.1,63.13,62.89,62.91,185550.08210180624,33.4941,33.51,33.3826,33.3932,185550.0821
2007-11-01 15:55:00,62.91,63.14,62.87,63.02,300821.0180623974,33.3932,33.5153,33.372,33.4516,300821.0181
2007-11-02 09:30:00,63.6,64.47,63.18,63.31,107717.56978653531,33.7595,34.2213,33.5365,33.6055,107717.5698
2007-11-02 09:35:00,63.34,63.34,63.12,63.21,78160.9195402299,33.6215,33.6215,33.5047,33.5525,78160.9195
2007-11-02 09:40:00,63.21,63.33,63.08,63.26,226491.51614668852,33.5525,33.6162,33.4834,33.579,226491.5161
2007-11-02 09:45:00,63.31,63.33,62.98,63.0,131800.76628352492,33.6055,33.6162,33.4304,33.441,131800.7663
2007-11-02 09:50:00,63.03,63.08,62.69,62.69,169020.25177887248,33.4569,33.4834,33.2764,33.2764,169020.2518
2007-11-02 09:55:00,62.69,63.0,62.46,62.95,208538.5878489327,33.2764,33.441,33.1543,33.4144,208538.5878
2007-11-02 10:00:00,62.93,63.0,62.49,62.55,180952.3809523809,33.4038,33.441,33.1703,33.2021,180952.381
2007-11-02 10:05:00,62.54,62.59,62.34,62.53,183251.2315270936,33.1968,33.2234,33.0906,33.1915,183251.2315
2007-11-02 10:10:00,62.51,62.97,62.5,62.69,140667.76135741654,33.1809,33.4251,33.1756,33.2764,140667.7614
2007-11-02 10:15:00,62.68,62.78,62.35,62.35,142638.20470717025,33.2711,33.3242,33.096,33.096,142638.2047
2007-11-02 10:20:00,62.36,62.8,62.33,62.57,112862.61631089218,33.1013,33.3348,33.0853,33.2127,112862.6163
2007-11-02 10:25:00,62.53,62.77,62.46,62.77,68418.17186644774,33.1915,33.3189,33.1543,33.3189,68418.1719
2007-11-02 10:30:00,62.77,63.24,62.74,63.03,208319.64969896004,33.3189,33.5684,33.303,33.4569,208319.6497
2007-11-02 10:35:00,63.09,63.12,62.81,62.84,124356.8691844554,33.4888,33.5047,33.3401,33.3561,124356.8692
2007-11-02 10:40:00,62.84,63.03,62.78,62.95,139025.7252326218,33.3561,33.4569,33.3242,33.4144,139025.7252
2007-11-02 10:45:00,62.91,63.21,62.91,62.99,151505.19978106185,33.3932,33.5525,33.3932,33.4357,151505.1998
2007-11-02 10:50:00,62.98,63.06,62.78,62.89,128626.16310892174,33.4304,33.4728,33.3242,33.3826,128626.1631
2007-11-02 10:55:00,62.89,63.11,62.88,63.08,48713.73836891079,33.3826,33.4994,33.3773,33.4834,48713.7384
2007-11-02 11:00:00,63.1,63.43,63.08,63.38,169567.59715380406,33.4941,33.6692,33.4834,33.6427,169567.5972
2007-11-02 11:05:00,63.33,63.46,63.18,63.19,221018.0623973728,33.6162,33.6852,33.5365,33.5418,221018.0624
2007-11-02 11:10:00,63.19,63.31,63.18,63.29,74220.0328407225,33.5418,33.6055,33.5365,33.5949,74220.0328
2007-11-02 11:15:00,63.28,63.42,63.17,63.31,78489.32676518883,33.5896,33.6639,33.5312,33.6055,78489.3268
2007-11-02 11:20:00,63.31,63.49,63.21,63.36,107936.50793650794,33.6055,33.7011,33.5525,33.6321,107936.5079
2007-11-02 11:25:00,63.36,63.36,62.85,62.88,115818.28133552273,33.6321,33.6321,33.3614,33.3773,115818.2813
2007-11-02 11:30:00,62.9,63.09,62.86,63.04,64039.40886699508,33.3879,33.4888,33.3667,33.4622,64039.4089
2007-11-02 11:35:00,63.03,63.06,62.84,63.02,101806.23973727424,33.4569,33.4728,33.3561,33.4516,101806.2397
2007-11-02 11:40:00,62.97,63.06,62.92,62.99,58347.01696770662,33.4251,33.4728,33.3985,33.4357,58347.017
2007-11-02 11:45:00,63.0,63.24,62.99,63.23,51559.93431855501,33.441,33.5684,33.4357,33.5631,51559.9343
2007-11-02 11:50:00,63.22,63.23,63.01,63.14,66666.66666666667,33.5578,33.5631,33.4463,33.5153,66666.6667
2007-11-02 11:55:00,63.12,63.19,62.94,62.99,106622.87903667217,33.5047,33.5418,33.4091,33.4357,106622.879
2007-11-02 12:00:00,62.99,63.03,62.91,62.98,70060.20799124248,33.4357,33.4569,33.3932,33.4304,70060.208
2007-11-02 12:05:00,62.99,63.15,62.87,62.9,79693.48659003832,33.4357,33.5206,33.372,33.3879,79693.4866
2007-11-02 12:10:00,62.93,63.15,62.85,63.07,70826.49151614669,33.4038,33.5206,33.3614,33.4781,70826.4915
2007-11-02 12:15:00,63.04,63.04,62.9,62.98,26600.98522167488,33.4622,33.4622,33.3879,33.4304,26600.9852
2007-11-02 12:20:00,62.99,63.18,62.94,63.11,43349.75369458128,33.4357,33.5365,33.4091,33.4994,43349.7537
2007-11-02 12:25:00,63.11,63.27,63.03,63.19,40613.026819923376,33.4994,33.5843,33.4569,33.5418,40613.0268
2007-11-02 12:30:00,63.19,63.32,63.16,63.26,47400.10946907499,33.5418,33.6108,33.5259,33.579,47400.1095
2007-11-02 12:35:00,63.28,63.56,63.21,63.52,90640.39408866996,33.5896,33.7382,33.5525,33.717,90640.3941
2007-11-02 12:40:00,63.52,63.84,63.44,63.8,116803.50301039957,33.717,33.8869,33.6745,33.8656,116803.503
2007-11-02 12:45:00,63.81,64.02,63.74,63.93,183251.2315270936,33.8709,33.9824,33.8338,33.9346,183251.2315
2007-11-02 12:50:00,63.93,63.99,63.86,63.9,76628.35249042146,33.9346,33.9665,33.8975,33.9187,76628.3525
2007-11-02 12:55:00,63.91,64.04,63.88,64.01,43130.81554460865,33.924,33.993,33.9081,33.9771,43130.8155
2007-11-02 13:00:00,64.02,64.17,63.99,64.07,271154.89874110563,33.9824,34.062,33.9665,34.0089,271154.8987
2007-11-02 13:05:00,64.06,64.21,64.02,64.17,141543.51395730706,34.0036,34.0833,33.9824,34.062,141543.514
2007-11-02 13:10:00,64.14,64.17,63.95,64.12,89217.29611384784,34.0461,34.062,33.9453,34.0355,89217.2961
2007-11-02 13:15:00,64.12,64.2,63.99,64.2,66557.19759168035,34.0355,34.078,33.9665,34.078,66557.1976
2007-11-02 13:20:00,64.21,64.21,63.89,64.05,73125.34209085934,34.0833,34.0833,33.9134,33.9983,73125.3421
2007-11-02 13:25:00,64.03,64.09,63.87,64.05,71702.24411603723,33.9877,34.0196,33.9028,33.9983,71702.2441
2007-11-02 13:30:00,64.02,64.03,63.74,63.84,49917.898193760266,33.9824,33.9877,33.8338,33.8869,49917.8982
2007-11-02 13:35:00,63.82,64.05,63.78,64.01,59770.11494252874,33.8762,33.9983,33.855,33.9771,59770.1149
2007-11-02 13:40:00,64.01,64.01,63.69,63.72,40722.49589490969,33.9771,33.9771,33.8072,33.8232,40722.4959
2007-11-02 13:45:00,63.73,63.89,63.58,63.73,52545.15599343186,33.8285,33.9134,33.7489,33.8285,52545.156
2007-11-02 13:50:00,63.73,63.9,63.54,63.59,67980.29556650246,33.8285,33.9187,33.7276,33.7542,67980.2956
2007-11-02 13:55:00,63.59,63.74,63.56,63.66,40941.43404488232,33.7542,33.8338,33.7382,33.7913,40941.434
2007-11-02 14:00:00,63.63,63.82,63.56,63.58,59660.64586754242,33.7754,33.8762,33.7382,33.7489,59660.6459
2007-11-02 14:05:00,63.57,63.78,63.52,63.66,60974.27476737822,33.7435,33.855,33.717,33.7913,60974.2748
2007-11-02 14:10:00,63.67,63.67,63.53,63.55,27038.861521620143,33.7966,33.7966,33.7223,33.7329,27038.8615
2007-11-02 14:15:00,63.54,63.55,63.36,63.39,52216.748768472906,33.7276,33.7329,33.6321,33.648,52216.7488
2007-11-02 14:20:00,63.41,63.54,63.32,63.39,43568.69184455391,33.6586,33.7276,33.6108,33.648,43568.6918
2007-11-02 14:25:00,63.38,63.71,63.36,63.53,40831.964969896006,33.6427,33.8179,33.6321,33.7223,40831.965
2007-11-02 14:30:00,63.52,63.62,63.41,63.47,25725.232621784347,33.717,33.7701,33.6586,33.6905,25725.2326
2007-11-02 14:35:00,63.47,63.52,63.36,63.37,54515.59934318555,33.6905,33.717,33.6321,33.6374,54515.5993
2007-11-02 14:40:00,63.38,63.75,63.37,63.75,61302.681992337166,33.6427,33.8391,33.6374,33.8391,61302.682
2007-11-02 14:45:00,63.75,63.86,63.63,63.7,71592.7750410509,33.8391,33.8975,33.7754,33.8125,71592.775
2007-11-02 14:50:00,63.69,63.84,63.42,63.46,38533.114395183366,33.8072,33.8869,33.6639,33.6852,38533.1144
2007-11-02 14:55:00,63.46,63.55,63.31,63.4,28790.36672140121,33.6852,33.7329,33.6055,33.6533,28790.3667
2007-11-02 15:00:00,63.4,63.46,63.31,63.33,47728.51669403394,33.6533,33.6852,33.6055,33.6162,47728.5167
2007-11-02 15:05:00,63.33,63.41,63.33,63.35,36672.14012041599,33.6162,33.6586,33.6162,33.6268,36672.1401
2007-11-02 15:10:00,63.35,63.4,63.13,63.23,55829.22824302135,33.6268,33.6533,33.51,33.5631,55829.2282
2007-11-02 15:15:00,63.23,63.52,63.17,63.38,99397.92008757526,33.5631,33.717,33.5312,33.6427,99397.9201
2007-11-02 15:20:00,63.35,63.56,63.35,63.48,52764.09414340449,33.6268,33.7382,33.6268,33.6958,52764.0941
2007-11-02 15:25:00,63.49,63.57,63.3,63.41,55610.29009304872,33.7011,33.7435,33.6002,33.6586,55610.2901
2007-11-02 15:30:00,63.41,63.46,63.2,63.2,45320.19704433498,33.6586,33.6852,33.5471,33.5471,45320.197
2007-11-02 15:35:00,63.21,63.41,63.2,63.23,65243.56869184456,33.5525,33.6586,33.5471,33.5631,65243.5687
2007-11-02 15:40:00,63.23,63.73,63.23,63.72,88013.13628899836,33.5631,33.8285,33.5631,33.8232,88013.1363
2007-11-02 15:45:00,63.73,63.85,63.7,63.84,153694.58128078817,33.8285,33.8922,33.8125,33.8869,153694.5813
2007-11-02 15:50:00,63.84,64.02,63.84,63.93,271264.367816092,33.8869,33.9824,33.8869,33.9346,271264.3678
2007-11-02 15:55:00,63.93,63.94,63.62,63.74,240503.55774493708,33.9346,33.9399,33.7701,33.8338,240503.5577
2007-11-05 09:30:00,62.36,62.8,62.36,62.56,212698.4126984127,33.1585,33.3924,33.1585,33.2648,212698.4127
2007-11-05 09:35:00,62.57,63.27,62.57,63.24,180623.973727422,33.2701,33.6424,33.2701,33.6264,180623.9737
2007-11-05 09:40:00,63.24,63.58,63.16,63.48,141105.6376573618,33.6264,33.8072,33.5839,33.754,141105.6377
2007-11-05 09:45:00,63.49,63.51,63.32,63.41,99616.8582375479,33.7593,33.77,33.6689,33.7168,99616.8582
2007-11-05 09:50:00,63.41,63.45,63.19,63.36,107170.22441160372,33.7168,33.7381,33.5998,33.6902,107170.2244
2007-11-05 09:55:00,63.36,63.79,63.36,63.67,138587.8489326765,33.6902,33.9189,33.6902,33.855,138587.8489
2007-11-05 10:00:00,63.67,63.94,63.63,63.86,116912.97208538587,33.855,33.9986,33.8338,33.9561,116912.9721
2007-11-05 10:05:00,63.89,63.89,63.65,63.83,91406.67761357415,33.972,33.972,33.8444,33.9401,91406.6776
2007-11-05 10:10:00,63.81,63.89,63.53,63.53,78379.85769020252,33.9295,33.972,33.7806,33.7806,78379.8577
2007-11-05 10:15:00,63.53,63.53,63.31,63.43,51888.34154351396,33.7806,33.7806,33.6636,33.7274,51888.3415
2007-11-05 10:20:00,63.43,63.5,63.24,63.31,78708.26491516148,33.7274,33.7647,33.6264,33.6636,78708.2649
2007-11-05 10:25:00,63.33,63.64,63.31,63.42,68199.2337164751,33.6743,33.8391,33.6636,33.7221,68199.2337
2007-11-05 10:30:00,63.42,63.75,63.42,63.67,102025.17788724686,33.7221,33.8976,33.7221,33.855,102025.1779
2007-11-05 10:35:00,63.67,63.87,63.65,63.73,70388.61521620142,33.855,33.9614,33.8444,33.887,70388.6152
2007-11-05 10:40:00,63.73,63.89,63.67,63.86,85495.34756431308,33.887,33.972,33.855,33.9561,85495.3476
2007-11-05 10:45:00,63.88,63.91,63.68,63.79,50684.18171866448,33.9667,33.9827,33.8604,33.9189,50684.1817
2007-11-05 10:50:00,63.78,63.89,63.71,63.88,39408.86699507389,33.9135,33.972,33.8763,33.9667,39408.867
2007-11-05 10:55:00,63.87,63.94,63.73,63.82,43897.099069512864,33.9614,33.9986,33.887,33.9348,43897.0991
2007-11-05 11:00:00,63.81,63.94,63.78,63.83,35796.38752052545,33.9295,33.9986,33.9135,33.9401,35796.3875
2007-11-05 11:05:00,63.84,64.05,63.78,64.04,100054.73453749316,33.9454,34.0571,33.9135,34.0518,100054.7345
2007-11-05 11:10:00,64.05,64.05,63.72,63.78,64915.161466885605,34.0571,34.0571,33.8816,33.9135,64915.1615
2007-11-05 11:15:00,63.76,63.78,63.68,63.71,39189.92884510126,33.9029,33.9135,33.8604,33.8763,39189.9288
2007-11-05 11:20:00,63.73,63.78,63.7,63.71,28352.49042145594,33.887,33.9135,33.871,33.8763,28352.4904
2007-11-05 11:25:00,63.7,63.81,63.67,63.72,41269.84126984127,33.871,33.9295,33.855,33.8816,41269.8413
2007-11-05 11:30:00,63.72,63.72,63.48,63.57,96223.31691297208,33.8816,33.8816,33.754,33.8019,96223.3169
2007-11-05 11:35:00,63.57,63.6,63.44,63.44,33169.12972085386,33.8019,33.8178,33.7327,33.7327,33169.1297
2007-11-05 11:40:00,63.43,63.6,63.43,63.53,60755.33661740559,33.7274,33.8178,33.7274,33.7806,60755.3366
2007-11-05 11:45:00,63.55,63.75,63.5,63.74,99397.92008757526,33.7912,33.8976,33.7647,33.8923,99397.9201
2007-11-05 11:50:00,63.74,63.84,63.48,63.5,86152.16201423098,33.8923,33.9454,33.754,33.7647,86152.162
2007-11-05 11:55:00,63.52,63.63,63.4,63.63,71483.3059660646,33.7753,33.8338,33.7115,33.8338,71483.306
2007-11-05 12:00:00,63.63,63.81,63.6,63.66,57142.857142857145,33.8338,33.9295,33.8178,33.8497,57142.8571
2007-11-05 12:05:00,63.66,63.72,63.56,63.65,51012.58894362343,33.8497,33.8816,33.7966,33.8444,51012.5889
2007-11-05 12:10:00,63.65,63.69,63.57,63.67,52326.21784345923,33.8444,33.8657,33.8019,33.855,52326.2178
2007-11-05 12:15:00,63.65,63.84,63.65,63.78,44444.444444444445,33.8444,33.9454,33.8444,33.9135,44444.4444
2007-11-05 12:20:00,63.77,63.8,63.68,63.73,50136.836343732895,33.9082,33.9242,33.8604,33.887,50136.8363
2007-11-05 12:25:00,63.73,63.76,63.55,63.75,31746.031746031746,33.887,33.9029,33.7912,33.8976,31746.0317
2007-11-05 12:30:00,63.73,63.77,63.58,63.67,19704.433497536946,33.887,33.9082,33.8072,33.855,19704.4335
2007-11-05 12:35:00,63.69,63.83,63.53,63.79,53639.84674329502,33.8657,33.9401,33.7806,33.9189,53639.8467
2007-11-05 12:40:00,63.8,63.8,63.72,63.72,9852.216748768473,33.9242,33.9242,33.8816,33.8816,9852.2167
2007-11-05 12:45:00,63.72,63.83,63.72,63.79,25396.8253968254,33.8816,33.9401,33.8816,33.9189,25396.8254
2007-11-05 12:50:00,63.77,63.78,63.54,63.71,36672.14012041599,33.9082,33.9135,33.7859,33.8763,36672.1401
2007-11-05 12:55:00,63.69,63.8,63.67,63.73,17515.05199781062,33.8657,33.9242,33.855,33.887,17515.052
2007-11-05 13:00:00,63.72,63.85,63.67,63.7,34592.227695675974,33.8816,33.9508,33.855,33.871,34592.2277
2007-11-05 13:05:00,63.72,63.9,63.71,63.77,22331.69129720854,33.8816,33.9773,33.8763,33.9082,22331.6913
2007-11-05 13:10:00,63.76,63.77,63.56,63.62,44225.506294471816,33.9029,33.9082,33.7966,33.8285,44225.5063
2007-11-05 13:15:00,63.59,63.63,63.26,63.29,38970.99069512863,33.8125,33.8338,33.637,33.653,38970.9907
2007-11-05 13:20:00,63.29,63.42,63.28,63.38,15544.608648056925,33.653,33.7221,33.6477,33.7008,15544.6086
2007-11-05 13:25:00,63.4,63.71,63.35,63.46,40722.49589490969,33.7115,33.8763,33.6849,33.7434,40722.4959
2007-11-05 13:30:00,63.48,63.56,63.39,63.53,20032.840722495897,33.754,33.7966,33.7062,33.7806,20032.8407
2007-11-05 13:35:00,63.49,63.52,63.31,63.38,24192.66557197592,33.7593,33.7753,33.6636,33.7008,24192.6656
2007-11-05 13:40:00,63.38,63.39,63.31,63.35,23973.727422003285,33.7008,33.7062,33.6636,33.6849,23973.7274
2007-11-05 13:45:00,63.34,63.36,63.03,63.05,55281.88286808976,33.6796,33.6902,33.5147,33.5254,55281.8829
2007-11-05 13:50:00,63.05,63.06,62.83,62.83,75095.78544061304,33.5254,33.5307,33.4084,33.4084,75095.7854
2007-11-05 13:55:00,62.82,63.16,62.75,62.99,78160.9195402299,33.4031,33.5839,33.3659,33.4935,78160.9195
2007-11-05 14:00:00,63.0,63.27,62.98,63.27,40503.557744937054,33.4988,33.6424,33.4882,33.6424,40503.5577
2007-11-05 14:05:00,63.26,63.27,63.05,63.18,66447.72851669404,33.637,33.6424,33.5254,33.5945,66447.7285
2007-11-05 14:10:00,63.14,63.24,63.03,63.05,68527.64094143405,33.5732,33.6264,33.5147,33.5254,68527.6409
2007-11-05 14:15:00,63.04,63.09,62.89,62.94,104324.0284619595,33.5201,33.5466,33.4403,33.4669,104324.0285
2007-11-05 14:20:00,62.93,62.95,62.82,62.88,78598.79584017515,33.4616,33.4722,33.4031,33.435,78598.7958
2007-11-05 14:25:00,62.89,62.99,62.72,62.89,77832.51231527094,33.4403,33.4935,33.3499,33.4403,77832.5123
2007-11-05 14:30:00,62.84,62.89,62.72,62.78,57690.202517788726,33.4137,33.4403,33.3499,33.3818,57690.2025
2007-11-05 14:35:00,62.78,63.06,62.71,62.98,44882.32074438971,33.3818,33.5307,33.3446,33.4882,44882.3207
2007-11-05 14:40:00,62.98,63.19,62.92,63.19,88232.07443897099,33.4882,33.5998,33.4563,33.5998,88232.0744
2007-11-05 14:45:00,63.19,63.31,63.16,63.21,52545.15599343186,33.5998,33.6636,33.5839,33.6105,52545.156
2007-11-05 14:50:00,63.22,63.3,63.09,63.16,41926.65571975917,33.6158,33.6583,33.5466,33.5839,41926.6557
2007-11-05 14:55:00,63.16,63.17,62.92,62.92,60098.52216748769,33.5839,33.5892,33.4563,33.4563,60098.5222
2007-11-05 15:00:00,62.95,63.18,62.92,63.09,53639.84674329502,33.4722,33.5945,33.4563,33.5466,53639.8467
2007-11-05 15:05:00,63.11,63.54,63.11,63.33,95128.62616310891,33.5573,33.7859,33.5573,33.6743,95128.6262
2007-11-05 15:10:00,63.33,63.38,63.18,63.31,96551.72413793104,33.6743,33.7008,33.5945,33.6636,96551.7241
2007-11-05 15:15:00,63.31,63.46,63.22,63.35,93705.5281882868,33.6636,33.7434,33.6158,33.6849,93705.5282
2007-11-05 15:20:00,63.36,63.85,63.34,63.75,69074.98631636563,33.6902,33.9508,33.6796,33.8976,69074.9863
2007-11-05 15:25:00,63.75,63.78,63.52,63.58,90640.39408866996,33.8976,33.9135,33.7753,33.8072,90640.3941
2007-11-05 15:30:00,63.58,63.78,63.56,63.74,73672.68746579092,33.8072,33.9135,33.7966,33.8923,73672.6875
2007-11-05 15:35:00,63.74,63.84,63.7,63.75,54296.66119321292,33.8923,33.9454,33.871,33.8976,54296.6612
2007-11-05 15:40:00,63.77,63.8,63.35,63.35,177777.77777777778,33.9082,33.9242,33.6849,33.6849,177777.7778
2007-11-05 15:45:00,63.37,63.65,63.37,63.4,134975.3694581281,33.6955,33.8444,33.6955,33.7115,134975.3695
2007-11-05 15:50:00,63.4,63.49,63.37,63.47,68637.11001642037,33.7115,33.7593,33.6955,33.7487,68637.11
2007-11-05 15:55:00,63.47,63.49,63.35,63.4,144061.30268199235,33.7487,33.7593,33.6849,33.7115,144061.3027
2007-11-06 09:30:00,64.41,65.22,64.41,65.12,496551.7241379311,34.2485,34.6792,34.2485,34.6261,496551.7241
2007-11-06 09:35:00,65.12,65.17,64.65,64.65,284510.1258894362,34.6261,34.6526,34.3761,34.3761,284510.1259
2007-11-06 09:40:00,64.65,64.9,64.22,64.51,259989.0530925014,34.3761,34.5091,34.1475,34.3017,259989.0531
2007-11-06 09:45:00,64.51,64.83,64.36,64.83,187848.9326765189,34.3017,34.4718,34.2219,34.4718,187848.9327
2007-11-06 09:50:00,64.82,65.0,64.76,64.99,113628.8998357964,34.4665,34.5622,34.4346,34.5569,113628.8998
2007-11-06 09:55:00,64.96,65.49,64.93,65.37,211275.3147235906,34.541,34.8228,34.525,34.759,211275.3147
2007-11-06 10:00:00,65.38,65.59,65.29,65.52,206787.0826491516,34.7643,34.876,34.7164,34.8387,206787.0826
2007-11-06 10:05:00,65.54,65.57,65.06,65.42,411713.1910235359,34.8494,34.8653,34.5941,34.7856,411713.191
2007-11-06 10:10:00,65.42,65.58,65.35,65.54,268527.6409414341,34.7856,34.8706,34.7483,34.8494,268527.6409
2007-11-06 10:15:00,65.53,66.01,65.49,66.01,566064.586754242,34.8441,35.0993,34.8228,35.0993,566064.5868
2007-11-06 10:20:00,66.01,66.03,65.68,65.71,201970.4433497537,35.0993,35.1099,34.9238,34.9398,201970.4433
2007-11-06 10:25:00,65.69,65.81,65.49,65.8,226053.6398467433,34.9291,34.9929,34.8228,34.9876,226053.6398
2007-11-06 10:30:00,65.81,65.93,65.74,65.93,119102.3535851122,34.9929,35.0567,34.9557,35.0567,119102.3536
2007-11-06 10:35:00,65.93,65.93,65.68,65.87,88122.60536398468,35.0567,35.0567,34.9238,35.0248,88122.6054
2007-11-06 10:40:00,65.91,65.93,65.64,65.77,106403.9408866995,35.0461,35.0567,34.9025,34.9717,106403.9409
2007-11-06 10:45:00,65.77,65.82,65.47,65.53,86371.10016420361,34.9717,34.9983,34.8122,34.8441,86371.1002
2007-11-06 10:50:00,65.51,65.52,65.19,65.25,192118.2266009852,34.8334,34.8387,34.6633,34.6952,192118.2266
2007-11-06 10:55:00,65.25,65.76,65.25,65.59,263601.53256704984,34.6952,34.9664,34.6952,34.876,263601.5326
2007-11-06 11:00:00,65.59,65.6,65.35,65.41,203393.5413245758,34.876,34.8813,34.7483,34.7803,203393.5413
2007-11-06 11:05:00,65.42,65.45,65.37,65.43,109797.48221127532,34.7856,34.8015,34.759,34.7909,109797.4822
2007-11-06 11:10:00,65.43,65.48,65.28,65.32,133552.27148330596,34.7909,34.8175,34.7111,34.7324,133552.2715
2007-11-06 11:15:00,65.32,65.34,65.16,65.27,59113.30049261084,34.7324,34.743,34.6473,34.7058,59113.3005
2007-11-06 11:20:00,65.27,65.4,65.26,65.33,141981.39025725232,34.7058,34.7749,34.7005,34.7377,141981.3903
2007-11-06 11:25:00,65.33,65.65,65.32,65.63,203284.0722495895,34.7377,34.9079,34.7324,34.8972,203284.0722
2007-11-06 11:30:00,65.63,65.68,65.51,65.65,248932.67651888344,34.8972,34.9238,34.8334,34.9079,248932.6765
2007-11-06 11:35:00,65.68,65.68,65.45,65.53,100930.4871373837,34.9238,34.9238,34.8015,34.8441,100930.4871
2007-11-06 11:40:00,65.53,65.58,65.34,65.39,105747.12643678162,34.8441,34.8706,34.743,34.7696,105747.1264
2007-11-06 11:45:00,65.41,65.49,65.35,65.36,69403.39354132458,34.7803,34.8228,34.7483,34.7537,69403.3935
2007-11-06 11:50:00,65.36,65.57,65.32,65.42,160043.7876299945,34.7537,34.8653,34.7324,34.7856,160043.7876
2007-11-06 11:55:00,65.42,65.61,65.32,65.58,72140.12041598248,34.7856,34.8866,34.7324,34.8706,72140.1204
2007-11-06 12:00:00,65.58,65.66,65.53,65.57,57690.202517788726,34.8706,34.9132,34.8441,34.8653,57690.2025
2007-11-06 12:05:00,65.57,65.79,65.56,65.77,66557.19759168035,34.8653,34.9823,34.86,34.9717,66557.1976
2007-11-06 12:10:00,65.78,65.96,65.76,65.95,124466.33825944172,34.977,35.0727,34.9664,35.0674,124466.3383
2007-11-06 12:15:00,65.96,66.0,65.84,65.97,223973.72742200329,35.0727,35.094,35.0089,35.078,223973.7274
2007-11-06 12:20:00,65.97,66.19,65.96,66.16,187958.4017515052,35.078,35.195,35.0727,35.179,187958.4018
2007-11-06 12:25:00,66.16,66.18,65.92,65.93,169458.12807881774,35.179,35.1897,35.0514,35.0567,169458.1281
2007-11-06 12:30:00,65.94,66.02,65.92,65.92,110235.3585112206,35.0621,35.1046,35.0514,35.0514,110235.3585
2007-11-06 12:35:00,65.94,65.99,65.74,65.94,116256.157635468,35.0621,35.0887,34.9557,35.0621,116256.1576
2007-11-06 12:40:00,65.96,65.96,65.64,65.77,145922.2769567597,35.0727,35.0727,34.9025,34.9717,145922.277
2007-11-06 12:45:00,65.75,65.79,65.64,65.65,53749.315818281335,34.961,34.9823,34.9025,34.9079,53749.3158
2007-11-06 12:50:00,65.66,65.95,65.63,65.9,94909.6880131363,34.9132,35.0674,34.8972,35.0408,94909.688
2007-11-06 12:55:00,65.91,66.05,65.78,65.82,82320.74438970991,35.0461,35.1206,34.977,34.9983,82320.7444
2007-11-06 13:00:00,65.81,65.92,65.81,65.84,42802.4083196497,34.9929,35.0514,34.9929,35.0089,42802.4083
2007-11-06 13:05:00,65.84,66.21,65.84,66.13,68965.51724137932,35.0089,35.2056,35.0089,35.1631,68965.5172
2007-11-06 13:10:00,66.15,66.29,66.13,66.28,82211.27531472359,35.1737,35.2482,35.1631,35.2429,82211.2753
2007-11-06 13:15:00,66.27,66.4,66.25,66.39,91735.08483853312,35.2375,35.3067,35.2269,35.3013,91735.0848
2007-11-06 13:20:00,66.37,66.46,66.27,66.39,104652.43568691846,35.2907,35.3386,35.2375,35.3013,104652.4357
2007-11-06 13:25:00,66.42,66.42,66.16,66.27,62397.37274220033,35.3173,35.3173,35.179,35.2375,62397.3727
2007-11-06 13:30:00,66.28,66.28,66.09,66.12,56376.57361795293,35.2429,35.2429,35.1418,35.1578,56376.5736
2007-11-06 13:35:00,66.1,66.34,66.09,66.16,46743.29501915709,35.1471,35.2748,35.1418,35.179,46743.295
2007-11-06 13:40:00,66.16,66.23,66.12,66.14,43678.16091954024,35.179,35.2163,35.1578,35.1684,43678.1609
2007-11-06 13:45:00,66.14,66.26,66.12,66.18,68308.70279146142,35.1684,35.2322,35.1578,35.1897,68308.7028
2007-11-06 13:50:00,66.18,66.26,66.05,66.15,74767.37821565408,35.1897,35.2322,35.1206,35.1737,74767.3782
2007-11-06 13:55:00,66.16,66.31,66.12,66.15,78489.32676518883,35.179,35.2588,35.1578,35.1737,78489.3268
2007-11-06 14:00:00,66.15,66.16,65.86,65.95,136617.40558292283,35.1737,35.179,35.0195,35.0674,136617.4056
2007-11-06 14:05:00,65.95,66.01,65.8,65.81,96551.72413793104,35.0674,35.0993,34.9876,34.9929,96551.7241
2007-11-06 14:10:00,65.83,66.0,65.76,65.87,101039.95621237002,35.0036,35.094,34.9664,35.0248,101039.9562
2007-11-06 14:15:00,65.86,66.08,65.86,66.08,65571.97591680351,35.0195,35.1365,35.0195,35.1365,65571.9759
2007-11-06 14:20:00,66.09,66.14,66.01,66.04,82868.0897646415,35.1418,35.1684,35.0993,35.1152,82868.0898
2007-11-06 14:25:00,66.05,66.18,66.04,66.13,72359.05856595511,35.1206,35.1897,35.1152,35.1631,72359.0586
2007-11-06 14:30:00,66.13,66.23,66.03,66.22,104871.37383689109,35.1631,35.2163,35.1099,35.211,104871.3738
2007-11-06 14:35:00,66.2,66.27,66.15,66.21,52654.62506841817,35.2003,35.2375,35.1737,35.2056,52654.6251
2007-11-06 14:40:00,66.2,66.32,66.17,66.3,53639.84674329502,35.2003,35.2641,35.1844,35.2535,53639.8467
2007-11-06 14:45:00,66.29,66.31,66.17,66.27,68089.76464148879,35.2482,35.2588,35.1844,35.2375,68089.7646
2007-11-06 14:50:00,66.27,66.32,66.16,66.18,90421.45593869733,35.2375,35.2641,35.179,35.1897,90421.4559
2007-11-06 14:55:00,66.18,66.33,66.18,66.25,68637.11001642037,35.1897,35.2694,35.1897,35.2269,68637.11
2007-11-06 15:00:00,66.25,66.34,66.21,66.25,83196.49698960045,35.2269,35.2748,35.2056,35.2269,83196.497
2007-11-06 15:05:00,66.24,66.35,66.21,66.26,55500.8210180624,35.2216,35.2801,35.2056,35.2322,55500.821
2007-11-06 15:10:00,66.27,66.33,66.2,66.22,65353.03776683087,35.2375,35.2694,35.2003,35.211,65353.0378
2007-11-06 15:15:00,66.21,66.39,66.19,66.39,87356.32183908047,35.2056,35.3013,35.195,35.3013,87356.3218
2007-11-06 15:20:00,66.39,66.5,66.33,66.46,128954.57033388068,35.3013,35.3598,35.2694,35.3386,128954.5703
2007-11-06 15:25:00,66.46,66.65,66.42,66.6,152052.54515599343,35.3386,35.4396,35.3173,35.413,152052.5452
2007-11-06 15:30:00,66.59,66.6,66.27,66.28,167816.091954023,35.4077,35.413,35.2375,35.2429,167816.092
2007-11-06 15:35:00,66.28,66.42,66.24,66.34,114176.24521072795,35.2429,35.3173,35.2216,35.2748,114176.2452
2007-11-06 15:40:00,66.35,66.37,66.18,66.27,208319.64969896004,35.2801,35.2907,35.1897,35.2375,208319.6497
2007-11-06 15:45:00,66.27,66.61,66.27,66.48,267761.35741652985,35.2375,35.4183,35.2375,35.3492,267761.3574
2007-11-06 15:50:00,66.48,66.58,66.41,66.55,206677.6135741653,35.3492,35.4024,35.312,35.3864,206677.6136
2007-11-06 15:55:00,66.54,66.63,66.4,66.58,357307.06075533666,35.3811,35.429,35.3067,35.4024,357307.0608
2007-11-07 09:30:00,66.69,66.69,65.63,65.94,343076.0810071155,35.4609,35.4609,34.8972,35.0621,343076.081
2007-11-07 09:35:00,65.95,66.41,65.82,66.18,199890.53092501368,35.0674,35.312,34.9983,35.1897,199890.5309
2007-11-07 09:40:00,66.22,66.24,65.65,65.94,177996.71592775045,35.211,35.2216,34.9079,35.0621,177996.7159
2007-11-07 09:45:00,65.95,66.06,65.77,65.9,157635.46798029557,35.0674,35.1259,34.9717,35.0408,157635.468
2007-11-07 09:50:00,65.9,65.98,65.53,65.83,180076.62835249043,35.0408,35.0833,34.8441,35.0036,180076.6284
2007-11-07 09:55:00,65.83,65.85,65.53,65.61,106185.00273672688,35.0036,35.0142,34.8441,34.8866,106185.0027
2007-11-07 10:00:00,65.63,65.86,65.58,65.81,99178.98193760264,34.8972,35.0195,34.8706,34.9929,99178.9819
2007-11-07 10:05:00,65.79,65.9,65.65,65.7,99397.92008757526,34.9823,35.0408,34.9079,34.9345,99397.9201
2007-11-07 10:10:00,65.7,65.77,65.58,65.6,123481.11658456486,34.9345,34.9717,34.8706,34.8813,123481.1166
2007-11-07 10:15:00,65.59,65.74,65.48,65.65,152928.29775588398,34.876,34.9557,34.8175,34.9079,152928.2978
2007-11-07 10:20:00,65.68,65.76,65.42,65.42,144280.24083196497,34.9238,34.9664,34.7856,34.7856,144280.2408
2007-11-07 10:25:00,65.47,65.74,65.46,65.63,189272.03065134105,34.8122,34.9557,34.8068,34.8972,189272.0307
2007-11-07 10:30:00,65.63,66.05,65.32,65.4,321182.26600985223,34.8972,35.1206,34.7324,34.7749,321182.266
2007-11-07 10:35:00,65.41,65.53,65.27,65.4,145922.2769567597,34.7803,34.8441,34.7058,34.7749,145922.277
2007-11-07 10:40:00,65.41,65.71,65.32,65.69,81226.05363984675,34.7803,34.9398,34.7324,34.9291,81226.0536
2007-11-07 10:45:00,65.69,65.69,65.32,65.44,98960.04378763,34.9291,34.9291,34.7324,34.7962,98960.0438
2007-11-07 10:50:00,65.45,65.49,65.34,65.35,51231.52709359606,34.8015,34.8228,34.743,34.7483,51231.5271
2007-11-07 10:55:00,65.36,65.45,65.29,65.32,60098.52216748769,34.7537,34.8015,34.7164,34.7324,60098.5222
2007-11-07 11:00:00,65.32,65.41,65.24,65.27,86152.16201423098,34.7324,34.7803,34.6899,34.7058,86152.162
2007-11-07 11:05:00,65.26,65.5,65.26,65.49,58347.01696770662,34.7005,34.8281,34.7005,34.8228,58347.017
2007-11-07 11:10:00,65.5,65.76,65.49,65.72,103667.2140120416,34.8281,34.9664,34.8228,34.9451,103667.214
2007-11-07 11:15:00,65.72,65.93,65.72,65.86,262397.3727422003,34.9451,35.0567,34.9451,35.0195,262397.3727
2007-11-07 11:20:00,65.9,66.06,65.86,65.93,116037.21948549536,35.0408,35.1259,35.0195,35.0567,116037.2195
2007-11-07 11:25:00,65.93,66.04,65.9,65.93,58347.01696770662,35.0567,35.1152,35.0408,35.0567,58347.017
2007-11-07 11:30:00,65.92,65.96,65.81,65.82,76956.75971538041,35.0514,35.0727,34.9929,34.9983,76956.7597
2007-11-07 11:35:00,65.83,65.85,65.6,65.61,72249.5894909688,35.0036,35.0142,34.8813,34.8866,72249.5895
2007-11-07 11:40:00,65.63,65.74,65.55,65.64,45429.66611932129,34.8972,34.9557,34.8547,34.9025,45429.6661
2007-11-07 11:45:00,65.63,65.96,65.59,65.84,118992.88451012588,34.8972,35.0727,34.876,35.0089,118992.8845
2007-11-07 11:50:00,65.84,65.93,65.8,65.85,60755.33661740559,35.0089,35.0567,34.9876,35.0142,60755.3366
2007-11-07 11:55:00,65.85,66.04,65.83,65.99,79584.01751505201,35.0142,35.1152,35.0036,35.0887,79584.0175
2007-11-07 12:00:00,65.96,65.96,65.63,65.74,89436.23426382047,35.0727,35.0727,34.8972,34.9557,89436.2343
2007-11-07 12:05:00,65.74,65.76,65.62,65.62,62287.903667214014,34.9557,34.9664,34.8919,34.8919,62287.9037
2007-11-07 12:10:00,65.61,65.62,65.35,65.44,64367.81609195402,34.8866,34.8919,34.7483,34.7962,64367.8161
2007-11-07 12:15:00,65.45,65.5,65.28,65.33,55391.351943076086,34.8015,34.8281,34.7111,34.7377,55391.3519
2007-11-07 12:20:00,65.35,65.41,65.22,65.27,105528.18828680896,34.7483,34.7803,34.6792,34.7058,105528.1883
2007-11-07 12:25:00,65.26,65.3,65.14,65.14,122386.4258347017,34.7005,34.7218,34.6367,34.6367,122386.4258
2007-11-07 12:30:00,65.15,65.2,65.01,65.12,150082.10180623975,34.642,34.6686,34.5676,34.6261,150082.1018
2007-11-07 12:35:00,65.12,65.3,65.06,65.24,102463.05418719212,34.6261,34.7218,34.5941,34.6899,102463.0542
2007-11-07 12:40:00,65.26,65.3,65.19,65.23,38642.58347016968,34.7005,34.7218,34.6633,34.6845,38642.5835
2007-11-07 12:45:00,65.23,65.3,65.04,65.09,67323.48111658456,34.6845,34.7218,34.5835,34.6101,67323.4811
2007-11-07 12:50:00,65.11,65.17,65.04,65.16,88232.07443897099,34.6207,34.6526,34.5835,34.6473,88232.0744
2007-11-07 12:55:00,65.14,65.29,65.09,65.12,53201.97044334975,34.6367,34.7164,34.6101,34.6261,53201.9704
2007-11-07 13:00:00,65.12,65.2,65.09,65.17,29556.65024630542,34.6261,34.6686,34.6101,34.6526,29556.6502
2007-11-07 13:05:00,65.19,65.34,65.13,65.34,74548.44006568145,34.6633,34.743,34.6314,34.743,74548.4401
2007-11-07 13:10:00,65.32,65.32,65.13,65.2,127531.47235905858,34.7324,34.7324,34.6314,34.6686,127531.4724
2007-11-07 13:15:00,65.19,65.23,64.87,64.89,166064.58675424193,34.6633,34.6845,34.4931,34.5038,166064.5868
2007-11-07 13:20:00,64.89,65.01,64.58,64.6,163437.32895457034,34.5038,34.5676,34.3389,34.3496,163437.329
2007-11-07 13:25:00,64.6,64.7,64.45,64.64,161357.41652983034,34.3496,34.4027,34.2698,34.3708,161357.4165
2007-11-07 13:30:00,64.67,64.99,64.48,64.97,103667.2140120416,34.3868,34.5569,34.2857,34.5463,103667.214
2007-11-07 13:35:00,64.97,65.09,64.77,64.83,117131.91023535852,34.5463,34.6101,34.4399,34.4718,117131.9102
2007-11-07 13:40:00,64.81,65.06,64.69,64.96,59660.64586754242,34.4612,34.5941,34.3974,34.541,59660.6459
2007-11-07 13:45:00,64.95,65.06,64.88,65.0,71154.89874110564,34.5357,34.5941,34.4984,34.5622,71154.8987
2007-11-07 13:50:00,65.0,65.12,64.88,64.92,68856.048166393,34.5622,34.6261,34.4984,34.5197,68856.0482
2007-11-07 13:55:00,64.91,65.09,64.89,65.0,44006.56814449918,34.5144,34.6101,34.5038,34.5622,44006.5681
2007-11-07 14:00:00,64.99,65.01,64.77,65.01,65353.03776683087,34.5569,34.5676,34.4399,34.5676,65353.0378
2007-11-07 14:05:00,65.02,65.19,64.83,65.1,106951.28626163107,34.5729,34.6633,34.4718,34.6154,106951.2863
2007-11-07 14:10:00,65.1,65.32,65.1,65.32,79036.67214012041,34.6154,34.7324,34.6154,34.7324,79036.6721
2007-11-07 14:15:00,65.32,65.38,65.1,65.24,69512.8626163109,34.7324,34.7643,34.6154,34.6899,69512.8626
2007-11-07 14:20:00,65.24,65.35,65.1,65.11,48275.86206896552,34.6899,34.7483,34.6154,34.6207,48275.8621
2007-11-07 14:25:00,65.13,65.36,65.03,65.28,60536.39846743296,34.6314,34.7537,34.5782,34.7111,60536.3985
2007-11-07 14:30:00,65.32,65.4,65.23,65.33,62506.84181718665,34.7324,34.7749,34.6845,34.7377,62506.8418
2007-11-07 14:35:00,65.33,65.34,65.14,65.26,34044.88232074439,34.7377,34.743,34.6367,34.7005,34044.8823
2007-11-07 14:40:00,65.27,65.4,65.15,65.27,40065.6814449918,34.7058,34.7749,34.642,34.7058,40065.6814
2007-11-07 14:45:00,65.29,65.37,65.1,65.11,50355.77449370553,34.7164,34.759,34.6154,34.6207,50355.7745
2007-11-07 14:50:00,65.11,65.14,64.81,64.82,47509.5785440613,34.6207,34.6367,34.4612,34.4665,47509.5785
2007-11-07 14:55:00,64.82,64.94,64.74,64.86,50355.77449370553,34.4665,34.5303,34.424,34.4878,50355.7745
2007-11-07 15:00:00,64.88,65.02,64.63,64.73,38970.99069512863,34.4984,34.5729,34.3655,34.4187,38970.9907
2007-11-07 15:05:00,64.74,64.99,64.69,64.96,41379.31034482759,34.424,34.5569,34.3974,34.541,41379.3103
2007-11-07 15:10:00,64.96,65.16,64.92,65.13,48166.3929939792,34.541,34.6473,34.5197,34.6314,48166.393
2007-11-07 15:15:00,65.13,65.16,64.85,64.9,45210.72796934866,34.6314,34.6473,34.4825,34.5091,45210.728
2007-11-07 15:20:00,64.89,65.02,64.74,64.74,45101.25889436234,34.5038,34.5729,34.424,34.424,45101.2589
2007-11-07 15:25:00,64.75,64.8,64.58,64.67,87137.38368910782,34.4293,34.4559,34.3389,34.3868,87137.3837
2007-11-07 15:30:00,64.68,64.9,64.59,64.7,80459.77011494253,34.3921,34.5091,34.3442,34.4027,80459.7701
2007-11-07 15:35:00,64.7,64.79,64.57,64.57,110892.17296113848,34.4027,34.4506,34.3336,34.3336,110892.173
2007-11-07 15:40:00,64.56,64.95,64.55,64.9,156759.71538040505,34.3283,34.5357,34.323,34.5091,156759.7154
2007-11-07 15:45:00,64.89,64.99,64.8,64.81,171756.9786535304,34.5038,34.5569,34.4559,34.4612,171756.9787
2007-11-07 15:50:00,64.79,64.8,64.54,64.72,241269.84126984127,34.4506,34.4559,34.3176,34.4134,241269.8413
2007-11-07 15:55:00,64.71,64.8,64.5,64.52,263163.6562671045,34.408,34.4559,34.2964,34.307,263163.6563
2007-11-08 09:30:00,64.58,65.03,64.4,64.66,248713.7383689108,34.3389,34.5782,34.2432,34.3815,248713.7384
2007-11-08 09:35:00,64.65,65.13,64.49,64.91,151724.1379310345,34.3761,34.6314,34.2911,34.5144,151724.1379
2007-11-08 09:40:00,64.92,65.13,64.72,65.0,130268.19923371648,34.5197,34.6314,34.4134,34.5622,130268.1992
2007-11-08 09:45:00,65.0,65.0,64.45,64.53,139463.60153256706,34.5622,34.5622,34.2698,34.3123,139463.6015
2007-11-08 09:50:00,64.54,64.96,64.48,64.82,113957.30706075534,34.3176,34.541,34.2857,34.4665,113957.3071
2007-11-08 09:55:00,64.83,64.83,64.58,64.74,66666.66666666667,34.4718,34.4718,34.3389,34.424,66666.6667
2007-11-08 10:00:00,64.73,64.76,64.53,64.69,420142.3097974822,34.4187,34.4346,34.3123,34.3974,420142.3098
2007-11-08 10:05:00,64.69,64.98,64.61,64.93,121620.14230979748,34.3974,34.5516,34.3549,34.525,121620.1423
2007-11-08 10:10:00,64.93,64.97,64.68,64.96,62835.2490421456,34.525,34.5463,34.3921,34.541,62835.249
2007-11-08 10:15:00,64.93,65.21,64.82,65.11,96989.6004378763,34.525,34.6739,34.4665,34.6207,96989.6004
2007-11-08 10:20:00,65.13,65.32,65.01,65.08,244006.5681444992,34.6314,34.7324,34.5676,34.6048,244006.5681
2007-11-08 10:25:00,65.1,65.1,64.61,64.78,143295.01915708813,34.6154,34.6154,34.3549,34.4453,143295.0192
2007-11-08 10:30:00,64.79,64.81,64.55,64.78,115270.93596059112,34.4506,34.4612,34.323,34.4453,115270.936
2007-11-08 10:35:00,64.76,64.83,64.6,64.72,141105.6376573618,34.4346,34.4718,34.3496,34.4134,141105.6377
2007-11-08 10:40:00,64.73,64.78,64.57,64.68,73344.28024083197,34.4187,34.4453,34.3336,34.3921,73344.2802
2007-11-08 10:45:00,64.67,64.72,64.59,64.7,75533.6617405583,34.3868,34.4134,34.3442,34.4027,75533.6617
2007-11-08 10:50:00,64.7,64.73,64.5,64.62,71921.18226600986,34.4027,34.4187,34.2964,34.3602,71921.1823
2007-11-08 10:55:00,64.62,64.77,64.51,64.52,103776.68308702792,34.3602,34.4399,34.3017,34.307,103776.6831
2007-11-08 11:00:00,64.51,64.62,64.42,64.58,79802.95566502464,34.3017,34.3602,34.2538,34.3389,79802.9557
2007-11-08 11:05:00,64.58,64.77,64.52,64.73,91078.27038861522,34.3389,34.4399,34.307,34.4187,91078.2704
2007-11-08 11:10:00,64.74,64.94,64.69,64.87,55391.351943076086,34.424,34.5303,34.3974,34.4931,55391.3519
2007-11-08 11:15:00,64.87,65.09,64.85,65.07,66119.32129173509,34.4931,34.6101,34.4825,34.5995,66119.3213
2007-11-08 11:20:00,65.07,65.1,64.88,64.94,73672.68746579092,34.5995,34.6154,34.4984,34.5303,73672.6875
2007-11-08 11:25:00,64.91,65.0,64.66,64.7,76299.9452654625,34.5144,34.5622,34.3815,34.4027,76299.9453
2007-11-08 11:30:00,64.72,64.87,64.64,64.66,60755.33661740559,34.4134,34.4931,34.3708,34.3815,60755.3366
2007-11-08 11:35:00,64.66,64.69,64.47,64.57,108593.32238642585,34.3815,34.3974,34.2804,34.3336,108593.3224
2007-11-08 11:40:00,64.55,64.68,64.49,64.54,68746.57909140667,34.323,34.3921,34.2911,34.3176,68746.5791
2007-11-08 11:45:00,64.53,64.56,64.05,64.05,171756.9786535304,34.3123,34.3283,34.0571,34.0571,171756.9787
2007-11-08 11:50:00,64.05,64.22,63.94,64.16,86590.03831417624,34.0571,34.1475,33.9986,34.1156,86590.0383
2007-11-08 11:55:00,64.15,64.35,64.04,64.32,60098.52216748769,34.1103,34.2166,34.0518,34.2007,60098.5222
2007-11-08 12:00:00,64.33,64.35,64.14,64.2,37328.95457033388,34.206,34.2166,34.105,34.1369,37328.9546
2007-11-08 12:05:00,64.19,64.27,63.87,63.97,58456.486042692944,34.1315,34.1741,33.9614,34.0146,58456.486
2007-11-08 12:10:00,63.98,64.25,63.95,64.18,69622.33169129721,34.0199,34.1634,34.0039,34.1262,69622.3317
2007-11-08 12:15:00,64.18,64.31,63.88,63.98,69184.45539135195,34.1262,34.1954,33.9667,34.0199,69184.4554
2007-11-08 12:20:00,64.0,64.03,63.76,63.96,81226.05363984675,34.0305,34.0465,33.9029,34.0092,81226.0536
2007-11-08 12:25:00,63.96,64.07,63.86,63.93,65790.91406677614,34.0092,34.0677,33.9561,33.9933,65790.9141
2007-11-08 12:30:00,63.95,64.06,63.76,63.9,72577.99671592776,34.0039,34.0624,33.9029,33.9773,72577.9967
2007-11-08 12:35:00,63.91,63.94,63.61,63.7,110454.29666119322,33.9827,33.9986,33.8231,33.871,110454.2967
2007-11-08 12:40:00,63.7,63.74,63.44,63.5,125232.62178434592,33.871,33.8923,33.7327,33.7647,125232.6218
2007-11-08 12:45:00,63.51,63.52,63.07,63.07,161247.94745484402,33.77,33.7753,33.536,33.536,161247.9475
2007-11-08 12:50:00,63.06,63.25,63.03,63.14,122167.48768472909,33.5307,33.6317,33.5147,33.5732,122167.4877
2007-11-08 12:55:00,63.14,63.37,63.1,63.28,104980.8429118774,33.5732,33.6955,33.552,33.6477,104980.8429
2007-11-08 13:00:00,63.25,63.31,63.07,63.07,119540.22988505747,33.6317,33.6636,33.536,33.536,119540.2299
2007-11-08 13:05:00,63.08,63.09,62.62,62.75,181390.25725232624,33.5413,33.5466,33.2967,33.3659,181390.2573
2007-11-08 13:10:00,62.75,62.81,62.47,62.48,206896.551724138,33.3659,33.3978,33.217,33.2223,206896.5517
2007-11-08 13:15:00,62.48,62.71,62.35,62.53,162671.04542966612,33.2223,33.3446,33.1532,33.2489,162671.0454
2007-11-08 13:20:00,62.57,62.76,62.53,62.68,130377.6683087028,33.2701,33.3712,33.2489,33.3286,130377.6683
2007-11-08 13:25:00,62.69,63.13,62.57,63.11,164860.42692939244,33.334,33.5679,33.2701,33.5573,164860.4269
2007-11-08 13:30:00,63.12,63.43,62.9,63.42,167268.7465790914,33.5626,33.7274,33.4456,33.7221,167268.7466
2007-11-08 13:35:00,63.43,63.57,63.29,63.48,157307.06075533663,33.7274,33.8019,33.653,33.754,157307.0608
2007-11-08 13:40:00,63.48,63.52,63.18,63.18,140558.29228243022,33.754,33.7753,33.5945,33.5945,140558.2923
2007-11-08 13:45:00,63.18,63.26,63.08,63.21,82539.68253968254,33.5945,33.637,33.5413,33.6105,82539.6825
2007-11-08 13:50:00,63.21,63.3,63.16,63.26,98850.57471264368,33.6105,33.6583,33.5839,33.637,98850.5747
2007-11-08 13:55:00,63.21,63.62,63.21,63.61,76956.75971538041,33.6105,33.8285,33.6105,33.8231,76956.7597
2007-11-08 14:00:00,63.6,63.65,63.21,63.3,64477.28516694034,33.8178,33.8444,33.6105,33.6583,64477.2852
2007-11-08 14:05:00,63.31,63.4,63.06,63.1,69950.73891625616,33.6636,33.7115,33.5307,33.552,69950.7389
2007-11-08 14:10:00,63.09,63.11,62.95,62.95,122167.48768472909,33.5466,33.5573,33.4722,33.4722,122167.4877
2007-11-08 14:15:00,62.97,63.03,62.85,62.99,99726.3273125342,33.4828,33.5147,33.419,33.4935,99726.3273
2007-11-08 14:20:00,62.99,62.99,62.77,62.94,93924.46633825944,33.4935,33.4935,33.3765,33.4669,93924.4663
2007-11-08 14:25:00,62.94,63.0,62.82,62.89,85604.8166392994,33.4669,33.4988,33.4031,33.4403,85604.8166
2007-11-08 14:30:00,62.87,63.17,62.82,63.1,94800.21893814998,33.4297,33.5892,33.4031,33.552,94800.2189
2007-11-08 14:35:00,63.1,63.1,62.8,62.8,109031.1986863711,33.552,33.552,33.3924,33.3924,109031.1987
2007-11-08 14:40:00,62.81,63.03,62.81,62.99,158839.62780514505,33.3978,33.5147,33.3978,33.4935,158839.6278
2007-11-08 14:45:00,62.97,63.03,62.85,63.01,54515.59934318555,33.4828,33.5147,33.419,33.5041,54515.5993
2007-11-08 14:50:00,62.99,63.03,62.71,62.8,55391.351943076086,33.4935,33.5147,33.3446,33.3924,55391.3519
2007-11-08 14:55:00,62.81,63.37,62.76,63.37,67980.29556650246,33.3978,33.6955,33.3712,33.6955,67980.2956
2007-11-08 15:00:00,63.37,63.47,63.26,63.42,92939.2446633826,33.6955,33.7487,33.637,33.7221,92939.2447
2007-11-08 15:05:00,63.42,63.52,63.11,63.26,106075.53366174056,33.7221,33.7753,33.5573,33.637,106075.5337
2007-11-08 15:10:00,63.23,63.23,62.99,63.02,72468.52764094144,33.6211,33.6211,33.4935,33.5094,72468.5276
2007-11-08 15:15:00,63.0,63.29,63.0,63.29,59222.76956759716,33.4988,33.653,33.4988,33.653,59222.7696
2007-11-08 15:20:00,63.29,63.57,63.26,63.5,207115.4898741106,33.653,33.8019,33.637,33.7647,207115.4899
2007-11-08 15:25:00,63.54,63.54,63.32,63.47,211932.1291735085,33.7859,33.7859,33.6689,33.7487,211932.1292
2007-11-08 15:30:00,63.5,63.54,63.24,63.28,98193.7602627258,33.7647,33.7859,33.6264,33.6477,98193.7603
2007-11-08 15:35:00,63.28,63.49,63.25,63.42,126546.25068418172,33.6477,33.7593,33.6317,33.7221,126546.2507
2007-11-08 15:40:00,63.44,63.96,63.42,63.87,181937.60262725785,33.7327,34.0092,33.7221,33.9614,181937.6026
2007-11-08 15:45:00,63.86,64.05,63.85,63.97,155555.55555555556,33.9561,34.0571,33.9508,34.0146,155555.5556
2007-11-08 15:50:00,64.05,64.14,63.92,64.0,211822.66009852217,34.0571,34.105,33.988,34.0305,211822.6601
2007-11-08 15:55:00,64.02,64.04,63.72,63.81,213574.16529830324,34.0412,34.0518,33.8816,33.9295,213574.1653
2007-11-09 09:30:00,63.31,63.31,62.75,62.85,172413.7931034483,33.6636,33.6636,33.3659,33.419,172413.7931
2007-11-09 09:35:00,62.81,62.88,62.57,62.68,122058.01860974276,33.3978,33.435,33.2701,33.3286,122058.0186
2007-11-09 09:40:00,62.69,63.21,62.57,63.14,134646.96223316912,33.334,33.6105,33.2701,33.5732,134646.9622
2007-11-09 09:45:00,63.1,63.24,62.98,63.17,82758.62068965517,33.552,33.6264,33.4882,33.5892,82758.6207
2007-11-09 09:50:00,63.18,63.23,62.7,62.7,221893.81499726328,33.5945,33.6211,33.3393,33.3393,221893.815
2007-11-09 09:55:00,62.68,63.17,62.63,62.99,126655.71975916805,33.3286,33.5892,33.3021,33.4935,126655.7198
2007-11-09 10:00:00,62.98,63.05,62.88,62.92,190257.25232621783,33.4882,33.5254,33.435,33.4563,190257.2523
2007-11-09 10:05:00,62.92,63.1,62.86,63.03,222331.6912972085,33.4563,33.552,33.4243,33.5147,222331.6913
2007-11-09 10:10:00,63.03,63.05,62.87,62.92,201204.15982484948,33.5147,33.5254,33.4297,33.4563,201204.1598
2007-11-09 10:15:00,62.93,63.02,62.76,62.91,97755.88396278051,33.4616,33.5094,33.3712,33.4509,97755.884
2007-11-09 10:20:00,62.91,63.04,62.89,62.97,149315.81828133552,33.4509,33.5201,33.4403,33.4828,149315.8183
2007-11-09 10:25:00,62.98,63.04,62.89,62.99,133880.67870826492,33.4882,33.5201,33.4403,33.4935,133880.6787
2007-11-09 10:30:00,62.99,63.07,62.73,62.77,150082.10180623975,33.4935,33.536,33.3552,33.3765,150082.1018
2007-11-09 10:35:00,62.78,62.9,62.76,62.88,56704.98084291188,33.3818,33.4456,33.3712,33.435,56704.9808
2007-11-09 10:40:00,62.89,62.91,62.63,62.7,78489.32676518883,33.4403,33.4509,33.3021,33.3393,78489.3268
2007-11-09 10:45:00,62.69,62.72,62.35,62.36,144608.64805692394,33.334,33.3499,33.1532,33.1585,144608.6481
2007-11-09 10:50:00,62.39,62.61,62.3,62.48,157307.06075533663,33.1744,33.2914,33.1266,33.2223,157307.0608
2007-11-09 10:55:00,62.5,62.62,62.43,62.5,105090.31198686371,33.2329,33.2967,33.1957,33.2329,105090.312
2007-11-09 11:00:00,62.52,62.62,62.14,62.2,116694.03393541324,33.2436,33.2967,33.0415,33.0734,116694.0339
2007-11-09 11:05:00,62.2,62.2,62.04,62.05,107608.100711549,33.0734,33.0734,32.9883,32.9936,107608.1007
2007-11-09 11:10:00,62.04,62.39,61.93,62.39,209304.8713738369,32.9883,33.1744,32.9298,33.1744,209304.8714
2007-11-09 11:15:00,62.39,62.47,62.27,62.35,117022.4411603722,33.1744,33.217,33.1106,33.1532,117022.4412
2007-11-09 11:20:00,62.35,62.55,62.3,62.41,88669.95073891626,33.1532,33.2595,33.1266,33.1851,88669.9507
2007-11-09 11:25:00,62.41,62.57,62.18,62.21,112096.33278598796,33.1851,33.2701,33.0628,33.0787,112096.3328
2007-11-09 11:30:00,62.2,62.5,62.19,62.27,65681.44499178982,33.0734,33.2329,33.0681,33.1106,65681.445
2007-11-09 11:35:00,62.27,62.33,62.07,62.08,97536.94581280788,33.1106,33.1425,33.0043,33.0096,97536.9458
2007-11-09 11:40:00,62.08,62.42,62.08,62.29,98631.63656267105,33.0096,33.1904,33.0096,33.1213,98631.6366
2007-11-09 11:45:00,62.33,62.63,62.26,62.46,92282.4302134647,33.1425,33.3021,33.1053,33.2117,92282.4302
2007-11-09 11:50:00,62.48,62.58,62.42,62.55,67542.4192665572,33.2223,33.2755,33.1904,33.2595,67542.4193
2007-11-09 11:55:00,62.55,62.72,62.53,62.69,55391.351943076086,33.2595,33.3499,33.2489,33.334,55391.3519
2007-11-09 12:00:00,62.69,62.71,62.53,62.57,66338.25944170772,33.334,33.3446,33.2489,33.2701,66338.2594
2007-11-09 12:05:00,62.56,62.6,62.4,62.57,83196.49698960045,33.2648,33.2861,33.1798,33.2701,83196.497
2007-11-09 12:10:00,62.62,62.67,62.55,62.61,41926.65571975917,33.2967,33.3233,33.2595,33.2914,41926.6557
2007-11-09 12:15:00,62.62,62.68,62.56,62.6,92063.49206349209,33.2967,33.3286,33.2648,33.2861,92063.4921
2007-11-09 12:20:00,62.61,62.68,62.54,62.65,63492.06349206349,33.2914,33.3286,33.2542,33.3127,63492.0635
2007-11-09 12:25:00,62.65,62.85,62.63,62.85,63382.594417077176,33.3127,33.419,33.3021,33.419,63382.5944
2007-11-09 12:30:00,62.85,62.99,62.8,62.96,81992.33716475096,33.419,33.4935,33.3924,33.4775,81992.3372
2007-11-09 12:35:00,62.98,63.08,62.97,62.99,189709.90695128628,33.4882,33.5413,33.4828,33.4935,189709.907
2007-11-09 12:40:00,63.0,63.07,62.97,62.98,133552.27148330596,33.4988,33.536,33.4828,33.4882,133552.2715
2007-11-09 12:45:00,62.98,63.03,62.96,62.99,56704.98084291188,33.4882,33.5147,33.4775,33.4935,56704.9808
2007-11-09 12:50:00,62.99,63.08,62.94,63.03,65243.56869184456,33.4935,33.5413,33.4669,33.5147,65243.5687
2007-11-09 12:55:00,63.03,63.03,62.99,63.01,39408.86699507389,33.5147,33.5147,33.4935,33.5041,39408.867
2007-11-09 13:00:00,63.02,63.07,62.99,63.02,55938.69731800767,33.5094,33.536,33.4935,33.5094,55938.6973
2007-11-09 13:05:00,63.03,63.04,62.9,62.99,99178.98193760264,33.5147,33.5201,33.4456,33.4935,99178.9819
2007-11-09 13:10:00,62.99,63.1,62.97,63.01,69074.98631636563,33.4935,33.552,33.4828,33.5041,69074.9863
2007-11-09 13:15:00,63.01,63.1,62.99,63.08,104761.90476190476,33.5041,33.552,33.4935,33.5413,104761.9048
2007-11-09 13:20:00,63.06,63.1,62.97,63.1,63711.00164203613,33.5307,33.552,33.4828,33.552,63711.0016
2007-11-09 13:25:00,63.09,63.1,62.98,63.02,77175.69786535304,33.5466,33.552,33.4882,33.5094,77175.6979
2007-11-09 13:30:00,63.03,63.03,62.99,63.0,104433.4975369458,33.5147,33.5147,33.4935,33.4988,104433.4975
2007-11-09 13:35:00,63.01,63.03,62.93,63.02,79365.07936507936,33.5041,33.5147,33.4616,33.5094,79365.0794
2007-11-09 13:40:00,63.02,63.08,63.0,63.05,59332.23864258347,33.5094,33.5413,33.4988,33.5254,59332.2386
2007-11-09 13:45:00,63.05,63.1,63.03,63.1,35577.44937055282,33.5254,33.552,33.5147,33.552,35577.4494
2007-11-09 13:50:00,63.1,63.1,63.05,63.09,36781.6091954023,33.552,33.552,33.5254,33.5466,36781.6092
2007-11-09 13:55:00,63.1,63.1,63.03,63.05,37657.36179529283,33.552,33.552,33.5147,33.5254,37657.3618
2007-11-09 14:00:00,63.05,63.21,63.01,63.15,120525.45155993431,33.5254,33.6105,33.5041,33.5785,120525.4516
2007-11-09 14:05:00,63.15,63.25,63.1,63.15,74438.97099069513,33.5785,33.6317,33.552,33.5785,74438.971
2007-11-09 14:10:00,63.13,63.19,63.02,63.03,53092.50136836344,33.5679,33.5998,33.5094,33.5147,53092.5014
2007-11-09 14:15:00,63.03,63.17,63.01,63.16,74220.0328407225,33.5147,33.5892,33.5041,33.5839,74220.0328
2007-11-09 14:20:00,63.17,63.29,63.1,63.21,87903.66721401205,33.5892,33.653,33.552,33.6105,87903.6672
2007-11-09 14:25:00,63.21,63.28,63.11,63.26,116584.56486042694,33.6105,33.6477,33.5573,33.637,116584.5649
2007-11-09 14:30:00,63.24,63.26,63.16,63.22,67214.01204159825,33.6264,33.637,33.5839,33.6158,67214.012
2007-11-09 14:35:00,63.21,63.25,63.08,63.17,44882.32074438971,33.6105,33.6317,33.5413,33.5892,44882.3207
2007-11-09 14:40:00,63.19,63.45,63.19,63.34,133661.74055829228,33.5998,33.7381,33.5998,33.6796,133661.7406
2007-11-09 14:45:00,63.33,63.36,63.22,63.36,129173.50848385332,33.6743,33.6902,33.6158,33.6902,129173.5085
2007-11-09 14:50:00,63.35,63.44,63.32,63.32,105528.18828680896,33.6849,33.7327,33.6689,33.6689,105528.1883
2007-11-09 14:55:00,63.32,63.37,63.0,63.09,105199.78106185004,33.6689,33.6955,33.4988,33.5466,105199.7811
2007-11-09 15:00:00,63.09,63.26,63.07,63.19,64696.223316912976,33.5466,33.637,33.536,33.5998,64696.2233
2007-11-09 15:05:00,63.18,63.4,63.15,63.39,103119.86863711002,33.5945,33.7115,33.5785,33.7062,103119.8686
2007-11-09 15:10:00,63.39,63.48,63.33,63.46,132895.45703338808,33.7062,33.754,33.6743,33.7434,132895.457
2007-11-09 15:15:00,63.45,63.47,63.32,63.41,96770.66228790367,33.7381,33.7487,33.6689,33.7168,96770.6623
2007-11-09 15:20:00,63.41,63.52,63.38,63.47,84400.65681444992,33.7168,33.7753,33.7008,33.7487,84400.6568
2007-11-09 15:25:00,63.46,63.5,63.34,63.42,82977.5588396278,33.7434,33.7647,33.6796,33.7221,82977.5588
2007-11-09 15:30:00,63.41,63.41,63.07,63.1,142857.14285714287,33.7168,33.7168,33.536,33.552,142857.1429
2007-11-09 15:35:00,63.09,63.12,62.97,63.08,108593.32238642585,33.5466,33.5626,33.4828,33.5413,108593.3224
2007-11-09 15:40:00,63.05,63.16,62.86,62.95,106622.87903667217,33.5254,33.5839,33.4243,33.4722,106622.879
2007-11-09 15:45:00,62.95,63.0,62.84,62.84,92282.4302134647,33.4722,33.4988,33.4137,33.4137,92282.4302
2007-11-09 15:50:00,62.85,62.85,62.53,62.54,163984.67432950193,33.419,33.419,33.2489,33.2542,163984.6743
2007-11-09 15:55:00,62.54,62.72,62.51,62.51,220142.30979748224,33.2542,33.3499,33.2382,33.2382,220142.3098
2007-11-12 09:30:00,62.12,62.13,61.46,61.52,237438.4236453202,33.0309,33.0362,32.6799,32.7118,237438.4236
2007-11-12 09:35:00,61.51,61.79,61.37,61.62,144608.64805692394,32.7065,32.8554,32.6321,32.765,144608.6481
2007-11-12 09:40:00,61.62,61.84,61.52,61.81,128188.28680897648,32.765,32.882,32.7118,32.866,128188.2868
2007-11-12 09:45:00,61.82,61.98,61.72,61.87,192227.6956759716,32.8714,32.9564,32.8182,32.8979,192227.6957
2007-11-12 09:50:00,61.87,61.95,61.73,61.81,169348.65900383142,32.8979,32.9405,32.8235,32.866,169348.659
2007-11-12 09:55:00,61.8,62.23,61.79,61.97,175588.39627805146,32.8607,33.0894,32.8554,32.9511,175588.3963
2007-11-12 10:00:00,62.0,62.01,61.62,61.75,116256.157635468,32.9671,32.9724,32.765,32.8341,116256.1576
2007-11-12 10:05:00,61.75,61.94,61.53,61.61,159168.03503010402,32.8341,32.9352,32.7172,32.7597,159168.035
2007-11-12 10:10:00,61.6,61.71,61.52,61.58,124137.93103448275,32.7544,32.8129,32.7118,32.7437,124137.931
2007-11-12 10:15:00,61.59,61.84,61.55,61.76,100602.07991242474,32.7491,32.882,32.7278,32.8394,100602.0799
2007-11-12 10:20:00,61.77,62.23,61.75,62.19,133333.33333333334,32.8448,33.0894,32.8341,33.0681,133333.3333
2007-11-12 10:25:00,62.21,62.33,62.03,62.32,133880.67870826492,33.0787,33.1425,32.983,33.1372,133880.6787
2007-11-12 10:30:00,62.33,62.55,62.33,62.45,152490.4214559387,33.1425,33.2595,33.1425,33.2063,152490.4215
2007-11-12 10:35:00,62.43,62.44,62.21,62.3,111001.6420361248,33.1957,33.201,33.0787,33.1266,111001.642
2007-11-12 10:40:00,62.31,62.62,62.29,62.52,114833.05966064589,33.1319,33.2967,33.1213,33.2436,114833.0597
2007-11-12 10:45:00,62.55,62.67,62.51,62.53,165298.30322933773,33.2595,33.3233,33.2382,33.2489,165298.3032
2007-11-12 10:50:00,62.53,62.53,62.25,62.35,110892.17296113848,33.2489,33.2489,33.1,33.1532,110892.173
2007-11-12 10:55:00,62.37,62.57,62.35,62.47,76409.41434044883,33.1638,33.2701,33.1532,33.217,76409.4143
2007-11-12 11:00:00,62.47,62.76,62.43,62.72,87246.85276409415,33.217,33.3712,33.1957,33.3499,87246.8528
2007-11-12 11:05:00,62.7,63.03,62.69,63.01,93267.65188834154,33.3393,33.5147,33.334,33.5041,93267.6519
2007-11-12 11:10:00,63.03,63.15,63.01,63.09,75862.06896551725,33.5147,33.5785,33.5041,33.5466,75862.069
2007-11-12 11:15:00,63.11,63.24,62.92,63.0,125013.6836343733,33.5573,33.6264,33.4563,33.4988,125013.6836
2007-11-12 11:20:00,63.0,63.11,62.78,62.78,95785.44061302682,33.4988,33.5573,33.3818,33.3818,95785.4406
2007-11-12 11:25:00,62.78,62.93,62.71,62.89,105856.59551176793,33.3818,33.4616,33.3446,33.4403,105856.5955
2007-11-12 11:30:00,62.89,62.93,62.67,62.83,86918.4455391352,33.4403,33.4616,33.3233,33.4084,86918.4455
2007-11-12 11:35:00,62.85,63.0,62.78,62.97,69841.26984126984,33.419,33.4988,33.3818,33.4828,69841.2698
2007-11-12 11:40:00,62.99,62.99,62.78,62.9,40503.557744937054,33.4935,33.4935,33.3818,33.4456,40503.5577
2007-11-12 11:45:00,62.9,62.92,62.6,62.67,73125.34209085934,33.4456,33.4563,33.2861,33.3233,73125.3421
2007-11-12 11:50:00,62.68,62.83,62.65,62.7,74876.84729064039,33.3286,33.4084,33.3127,33.3393,74876.8473
2007-11-12 11:55:00,62.7,63.03,62.68,63.03,78708.26491516148,33.3393,33.5147,33.3286,33.5147,78708.2649
2007-11-12 12:00:00,63.02,63.17,63.01,63.16,65790.91406677614,33.5094,33.5892,33.5041,33.5839,65790.9141
2007-11-12 12:05:00,63.17,63.24,63.11,63.18,42145.593869731805,33.5892,33.6264,33.5573,33.5945,42145.5939
2007-11-12 12:10:00,63.16,63.18,63.0,63.04,95894.90968801314,33.5839,33.5945,33.4988,33.5201,95894.9097
2007-11-12 12:15:00,63.03,63.03,62.89,62.99,97099.06951286262,33.5147,33.5147,33.4403,33.4935,97099.0695
2007-11-12 12:20:00,63.0,63.19,63.0,63.1,34044.88232074439,33.4988,33.5998,33.4988,33.552,34044.8823
2007-11-12 12:25:00,63.1,63.14,63.03,63.12,14449.91789819376,33.552,33.5732,33.5147,33.5626,14449.9179
2007-11-12 12:30:00,63.13,63.21,63.1,63.16,44553.91351943076,33.5679,33.6105,33.552,33.5839,44553.9135
2007-11-12 12:35:00,63.17,63.25,63.14,63.22,52983.03229337712,33.5892,33.6317,33.5732,33.6158,52983.0323
2007-11-12 12:40:00,63.22,63.24,63.04,63.07,39408.86699507389,33.6158,33.6264,33.5201,33.536,39408.867
2007-11-12 12:45:00,63.08,63.31,63.03,63.05,138149.97263273125,33.5413,33.6636,33.5147,33.5254,138149.9726
2007-11-12 12:50:00,63.05,63.06,62.99,63.03,69841.26984126984,33.5254,33.5307,33.4935,33.5147,69841.2698
2007-11-12 12:55:00,63.03,63.06,62.71,62.79,116584.56486042694,33.5147,33.5307,33.3446,33.3871,116584.5649
2007-11-12 13:00:00,62.82,63.0,62.79,62.94,74329.50191570881,33.4031,33.4988,33.3871,33.4669,74329.5019
2007-11-12 13:05:00,62.93,62.94,62.74,62.8,47400.10946907499,33.4616,33.4669,33.3605,33.3924,47400.1095
2007-11-12 13:10:00,62.78,62.97,62.72,62.88,66666.66666666667,33.3818,33.4828,33.3499,33.435,66666.6667
2007-11-12 13:15:00,62.89,62.95,62.81,62.83,76737.82156540778,33.4403,33.4722,33.3978,33.4084,76737.8216
2007-11-12 13:20:00,62.83,62.83,62.69,62.74,57909.14066776136,33.4084,33.4084,33.334,33.3605,57909.1407
2007-11-12 13:25:00,62.75,62.92,62.71,62.72,62725.77996715928,33.3659,33.4563,33.3446,33.3499,62725.78
2007-11-12 13:30:00,62.72,62.73,62.62,62.63,35686.91844553914,33.3499,33.3552,33.2967,33.3021,35686.9184
2007-11-12 13:35:00,62.62,62.62,62.29,62.36,134428.0240831965,33.2967,33.2967,33.1213,33.1585,134428.0241
2007-11-12 13:40:00,62.36,62.44,62.2,62.38,98193.7602627258,33.1585,33.201,33.0734,33.1691,98193.7603
2007-11-12 13:45:00,62.38,62.47,62.35,62.47,42145.593869731805,33.1691,33.217,33.1532,33.217,42145.5939
2007-11-12 13:50:00,62.45,62.54,62.36,62.44,95019.1570881226,33.2063,33.2542,33.1585,33.201,95019.1571
2007-11-12 13:55:00,62.43,62.5,62.37,62.45,65462.50684181719,33.1957,33.2329,33.1638,33.2063,65462.5068
2007-11-12 14:00:00,62.45,62.51,62.24,62.3,117022.4411603722,33.2063,33.2382,33.0947,33.1266,117022.4412
2007-11-12 14:05:00,62.33,62.43,62.3,62.36,81882.86808976464,33.1425,33.1957,33.1266,33.1585,81882.8681
2007-11-12 14:10:00,62.36,62.38,62.3,62.3,110673.23481116584,33.1585,33.1691,33.1266,33.1266,110673.2348
2007-11-12 14:15:00,62.3,62.35,62.18,62.27,102463.05418719212,33.1266,33.1532,33.0628,33.1106,102463.0542
2007-11-12 14:20:00,62.26,62.41,62.26,62.35,82758.62068965517,33.1053,33.1851,33.1053,33.1532,82758.6207
2007-11-12 14:25:00,62.35,62.44,62.3,62.37,73234.81116584565,33.1532,33.201,33.1266,33.1638,73234.8112
2007-11-12 14:30:00,62.39,62.77,62.37,62.66,89764.64148877942,33.1744,33.3765,33.1638,33.318,89764.6415
2007-11-12 14:35:00,62.66,62.78,62.59,62.7,60755.33661740559,33.318,33.3818,33.2808,33.3393,60755.3366
2007-11-12 14:40:00,62.71,62.86,62.71,62.72,70717.02244116037,33.3446,33.4243,33.3446,33.3499,70717.0224
2007-11-12 14:45:00,62.71,62.77,62.62,62.66,117679.2556102901,33.3446,33.3765,33.2967,33.318,117679.2556
2007-11-12 14:50:00,62.66,62.77,62.64,62.64,99835.79638752052,33.318,33.3765,33.3074,33.3074,99835.7964
2007-11-12 14:55:00,62.63,62.69,62.57,62.66,62835.2490421456,33.3021,33.334,33.2701,33.318,62835.249
2007-11-12 15:00:00,62.66,62.66,62.49,62.57,188177.33990147783,33.318,33.318,33.2276,33.2701,188177.3399
2007-11-12 15:05:00,62.57,62.66,62.47,62.64,112862.61631089218,33.2701,33.318,33.217,33.3074,112862.6163
2007-11-12 15:10:00,62.65,62.75,62.54,62.71,165845.6486042693,33.3127,33.3659,33.2542,33.3446,165845.6486
2007-11-12 15:15:00,62.71,62.71,62.49,62.5,135303.77668308702,33.3446,33.3446,33.2276,33.2329,135303.7767
2007-11-12 15:20:00,62.52,62.67,62.5,62.65,174493.7055281883,33.2436,33.3233,33.2329,33.3127,174493.7055
2007-11-12 15:25:00,62.62,62.64,62.46,62.49,212370.00547345376,33.2967,33.3074,33.2117,33.2276,212370.0055
2007-11-12 15:30:00,62.49,62.87,62.48,62.68,212479.47454844008,33.2276,33.4297,33.2223,33.3286,212479.4745
2007-11-12 15:35:00,62.66,62.89,62.6,62.85,259770.1149425288,33.318,33.4403,33.2861,33.419,259770.1149
2007-11-12 15:40:00,62.84,63.03,62.72,62.82,242474.0010946908,33.4137,33.5147,33.3499,33.4031,242474.0011
2007-11-12 15:45:00,62.83,62.89,62.62,62.75,259332.23864258348,33.4084,33.4403,33.2967,33.3659,259332.2386
2007-11-12 15:50:00,62.76,62.76,62.39,62.39,233059.66064586755,33.3712,33.3712,33.1744,33.1744,233059.6606
2007-11-12 15:55:00,62.38,62.56,62.16,62.23,283196.4969896005,33.1691,33.2648,33.0521,33.0894,283196.497
2007-11-13 09:30:00,62.41,62.53,62.32,62.38,135960.59113300493,33.1851,33.2489,33.1372,33.1691,135960.5911
2007-11-13 09:35:00,62.36,62.79,62.36,62.79,84400.65681444992,33.1585,33.3871,33.1585,33.3871,84400.6568
2007-11-13 09:40:00,62.79,63.31,62.66,63.25,137383.68910782706,33.3871,33.6636,33.318,33.6317,137383.6891
2007-11-13 09:45:00,63.23,63.4,63.02,63.04,142090.85933223864,33.6211,33.7115,33.5094,33.5201,142090.8593
2007-11-13 09:50:00,63.02,63.03,62.66,62.87,157963.87520525453,33.5094,33.5147,33.318,33.4297,157963.8752
2007-11-13 09:55:00,62.89,62.95,62.66,62.69,107389.16256157636,33.4403,33.4722,33.318,33.334,107389.1626
2007-11-13 10:00:00,62.71,62.92,62.57,62.71,116584.56486042694,33.3446,33.4563,33.2701,33.3446,116584.5649
2007-11-13 10:05:00,62.7,62.82,62.35,62.44,133552.27148330596,33.3393,33.4031,33.1532,33.201,133552.2715
2007-11-13 10:10:00,62.41,62.47,62.15,62.33,183251.2315270936,33.1851,33.217,33.0468,33.1425,183251.2315
2007-11-13 10:15:00,62.31,62.49,62.23,62.48,176902.02517788726,33.1319,33.2276,33.0894,33.2223,176902.0252
2007-11-13 10:20:00,62.5,62.55,62.03,62.23,219704.43349753696,33.2329,33.2595,32.983,33.0894,219704.4335
2007-11-13 10:25:00,62.23,62.61,62.22,62.58,116037.21948549536,33.0894,33.2914,33.084,33.2755,116037.2195
2007-11-13 10:30:00,62.57,62.59,62.35,62.35,111220.58018609745,33.2701,33.2808,33.1532,33.1532,111220.5802
2007-11-13 10:35:00,62.35,62.49,62.35,62.44,73125.34209085934,33.1532,33.2276,33.1532,33.201,73125.3421
2007-11-13 10:40:00,62.47,62.48,62.2,62.38,112315.2709359606,33.217,33.2223,33.0734,33.1691,112315.2709
2007-11-13 10:45:00,62.38,62.38,62.34,62.36,120744.38970990696,33.1691,33.1691,33.1478,33.1585,120744.3897
2007-11-13 10:50:00,62.36,62.37,62.3,62.31,121401.20415982486,33.1585,33.1638,33.1266,33.1319,121401.2042
2007-11-13 10:55:00,62.32,62.4,62.3,62.35,94362.3426382047,33.1372,33.1798,33.1266,33.1532,94362.3426
2007-11-13 11:00:00,62.35,62.47,62.28,62.45,151943.0760810071,33.1532,33.217,33.1159,33.2063,151943.0761
2007-11-13 11:05:00,62.47,62.51,62.36,62.48,86152.16201423098,33.217,33.2382,33.1585,33.2223,86152.162
2007-11-13 11:10:00,62.47,62.48,62.3,62.36,110454.29666119322,33.217,33.2223,33.1266,33.1585,110454.2967
2007-11-13 11:15:00,62.36,62.46,62.36,62.38,133771.2096332786,33.1585,33.2117,33.1585,33.1691,133771.2096
2007-11-13 11:20:00,62.39,62.46,62.38,62.43,113081.5544608648,33.1744,33.2117,33.1691,33.1957,113081.5545
2007-11-13 11:25:00,62.42,62.48,62.29,62.44,215873.0158730159,33.1904,33.2223,33.1213,33.201,215873.0159
2007-11-13 11:30:00,62.46,62.47,62.38,62.41,110235.3585112206,33.2117,33.217,33.1691,33.1851,110235.3585
2007-11-13 11:35:00,62.41,62.48,62.23,62.3,189490.96880131363,33.1851,33.2223,33.0894,33.1266,189490.9688
2007-11-13 11:40:00,62.31,62.46,62.29,62.46,139025.7252326218,33.1319,33.2117,33.1213,33.2117,139025.7252
2007-11-13 11:45:00,62.47,62.48,62.36,62.42,75862.06896551725,33.217,33.2223,33.1585,33.1904,75862.069
2007-11-13 11:50:00,62.42,62.48,62.36,62.39,119321.29173508484,33.1904,33.2223,33.1585,33.1744,119321.2917
2007-11-13 11:55:00,62.4,62.46,62.27,62.3,96442.25506294472,33.1798,33.2117,33.1106,33.1266,96442.2551
2007-11-13 12:00:00,62.31,62.38,62.07,62.11,106075.53366174056,33.1319,33.1691,33.0043,33.0256,106075.5337
2007-11-13 12:05:00,62.1,62.24,62.02,62.04,95238.09523809524,33.0202,33.0947,32.9777,32.9883,95238.0952
2007-11-13 12:10:00,62.04,62.11,62.0,62.04,67870.82649151616,32.9883,33.0256,32.9671,32.9883,67870.8265
2007-11-13 12:15:00,62.04,62.08,61.98,62.03,61850.02736726875,32.9883,33.0096,32.9564,32.983,61850.0274
2007-11-13 12:20:00,62.03,62.07,61.94,61.97,66885.6048166393,32.983,33.0043,32.9352,32.9511,66885.6048
2007-11-13 12:25:00,61.98,62.03,61.94,61.99,41160.37219485496,32.9564,32.983,32.9352,32.9617,41160.3722
2007-11-13 12:30:00,62.01,62.18,61.98,62.15,69403.39354132458,32.9724,33.0628,32.9564,33.0468,69403.3935
2007-11-13 12:35:00,62.14,62.29,62.11,62.25,45977.01149425288,33.0415,33.1213,33.0256,33.1,45977.0115
2007-11-13 12:40:00,62.25,62.28,62.19,62.2,42364.53201970444,33.1,33.1159,33.0681,33.0734,42364.532
2007-11-13 12:45:00,62.22,62.26,62.16,62.2,83634.3732895457,33.084,33.1053,33.0521,33.0734,83634.3733
2007-11-13 12:50:00,62.19,62.21,62.14,62.21,74220.0328407225,33.0681,33.0787,33.0415,33.0787,74220.0328
2007-11-13 12:55:00,62.2,62.21,62.08,62.1,108921.72961138478,33.0734,33.0787,33.0096,33.0202,108921.7296
2007-11-13 13:00:00,62.11,62.14,62.07,62.09,53530.37766830871,33.0256,33.0415,33.0043,33.0149,53530.3777
2007-11-13 13:05:00,62.09,62.19,62.07,62.08,42036.12479474548,33.0149,33.0681,33.0043,33.0096,42036.1248
2007-11-13 13:10:00,62.08,62.12,62.0,62.03,46305.41871921183,33.0096,33.0309,32.9671,32.983,46305.4187
2007-11-13 13:15:00,62.02,62.06,61.94,62.0,58347.01696770662,32.9777,32.999,32.9352,32.9671,58347.017
2007-11-13 13:20:00,61.99,62.04,61.98,62.02,81226.05363984675,32.9617,32.9883,32.9564,32.9777,81226.0536
2007-11-13 13:25:00,62.02,62.24,62.01,62.22,60098.52216748769,32.9777,33.0947,32.9724,33.084,60098.5222
2007-11-13 13:30:00,62.2,62.3,62.17,62.29,101915.70881226052,33.0734,33.1266,33.0575,33.1213,101915.7088
2007-11-13 13:35:00,62.3,62.34,62.2,62.3,74657.90914066776,33.1266,33.1478,33.0734,33.1266,74657.9091
2007-11-13 13:40:00,62.3,62.5,62.29,62.46,118007.66283524904,33.1266,33.2329,33.1213,33.2117,118007.6628
2007-11-13 13:45:00,62.45,62.6,62.36,62.56,136945.81280788177,33.2063,33.2861,33.1585,33.2648,136945.8128
2007-11-13 13:50:00,62.55,62.71,62.53,62.62,102791.46141215108,33.2595,33.3446,33.2489,33.2967,102791.4614
2007-11-13 13:55:00,62.64,62.7,62.6,62.6,69184.45539135195,33.3074,33.3393,33.2861,33.2861,69184.4554
2007-11-13 14:00:00,62.62,62.62,62.57,62.61,62506.84181718665,33.2967,33.2967,33.2701,33.2914,62506.8418
2007-11-13 14:05:00,62.61,62.72,62.57,62.71,55829.22824302135,33.2914,33.3499,33.2701,33.3446,55829.2282
2007-11-13 14:10:00,62.72,62.92,62.69,62.88,101587.3015873016,33.3499,33.4563,33.334,33.435,101587.3016
2007-11-13 14:15:00,62.89,63.06,62.86,63.05,91954.02298850576,33.4403,33.5307,33.4243,33.5254,91954.023
2007-11-13 14:20:00,63.05,63.11,62.81,62.98,139244.66338259442,33.5254,33.5573,33.3978,33.4882,139244.6634
2007-11-13 14:25:00,62.99,63.05,62.83,62.87,144499.1789819376,33.4935,33.5254,33.4084,33.4297,144499.179
2007-11-13 14:30:00,62.88,62.99,62.85,62.96,83634.3732895457,33.435,33.4935,33.419,33.4775,83634.3733
2007-11-13 14:35:00,62.94,63.1,62.91,63.03,53639.84674329502,33.4669,33.552,33.4509,33.5147,53639.8467
2007-11-13 14:40:00,63.04,63.42,63.0,63.33,215106.7323481117,33.5201,33.7221,33.4988,33.6743,215106.7323
2007-11-13 14:45:00,63.34,63.39,63.22,63.36,77613.57416529831,33.6796,33.7062,33.6158,33.6902,77613.5742
2007-11-13 14:50:00,63.36,63.42,63.26,63.34,98084.29118773948,33.6902,33.7221,33.637,33.6796,98084.2912
2007-11-13 14:55:00,63.35,63.37,63.17,63.37,72796.93486590039,33.6849,33.6955,33.5892,33.6955,72796.9349
2007-11-13 15:00:00,63.38,63.67,63.37,63.63,157635.46798029557,33.7008,33.855,33.6955,33.8338,157635.468
2007-11-13 15:05:00,63.62,63.91,63.52,63.82,207991.2424740011,33.8285,33.9827,33.7753,33.9348,207991.2425
2007-11-13 15:10:00,63.82,63.94,63.78,63.84,107060.7553366174,33.9348,33.9986,33.9135,33.9454,107060.7553
2007-11-13 15:15:00,63.84,64.1,63.84,63.91,134646.96223316912,33.9454,34.0837,33.9454,33.9827,134646.9622
2007-11-13 15:20:00,63.89,64.02,63.84,63.95,133552.27148330596,33.972,34.0412,33.9454,34.0039,133552.2715
2007-11-13 15:25:00,63.94,64.05,63.85,63.94,132676.51888341544,33.9986,34.0571,33.9508,33.9986,132676.5189
2007-11-13 15:30:00,63.94,64.04,63.8,64.01,146360.15325670497,33.9986,34.0518,33.9242,34.0358,146360.1533
2007-11-13 15:35:00,64.02,64.08,63.87,64.05,165079.3650793651,34.0412,34.0731,33.9614,34.0571,165079.3651
2007-11-13 15:40:00,64.05,64.33,64.02,64.09,189381.4997263273,34.0571,34.206,34.0412,34.0784,189381.4997
2007-11-13 15:45:00,64.09,64.19,64.03,64.07,212260.53639846743,34.0784,34.1315,34.0465,34.0677,212260.5364
2007-11-13 15:50:00,64.07,64.12,64.01,64.06,202627.2577996716,34.0677,34.0943,34.0358,34.0624,202627.2578
2007-11-13 15:55:00,64.07,64.31,64.05,64.12,236234.26382047072,34.0677,34.1954,34.0571,34.0943,236234.2638
2007-11-14 09:30:00,64.49,64.61,64.0,64.16,253311.4395183361,34.2911,34.3549,34.0305,34.1156,253311.4395
2007-11-14 09:35:00,64.17,64.42,63.94,64.42,175478.92720306513,34.1209,34.2538,33.9986,34.2538,175478.9272
2007-11-14 09:40:00,64.42,64.76,64.3,64.72,194198.13902572525,34.2538,34.4346,34.19,34.4134,194198.139
2007-11-14 09:45:00,64.72,64.73,64.39,64.54,82211.27531472359,34.4134,34.4187,34.2379,34.3176,82211.2753
2007-11-14 09:50:00,64.54,64.59,64.23,64.37,61083.743842364536,34.3176,34.3442,34.1528,34.2273,61083.7438
2007-11-14 09:55:00,64.35,64.42,64.13,64.19,65681.44499178982,34.2166,34.2538,34.0996,34.1315,65681.445
2007-11-14 10:00:00,64.19,64.45,64.17,64.42,74876.84729064039,34.1315,34.2698,34.1209,34.2538,74876.8473
2007-11-14 10:05:00,64.43,64.55,64.4,64.5,82539.68253968254,34.2592,34.323,34.2432,34.2964,82539.6825
2007-11-14 10:10:00,64.52,64.58,64.3,64.42,125561.02900930488,34.307,34.3389,34.19,34.2538,125561.029
2007-11-14 10:15:00,64.42,64.43,64.13,64.14,91735.08483853312,34.2538,34.2592,34.0996,34.105,91735.0848
2007-11-14 10:20:00,64.13,64.37,64.08,64.21,65134.09961685824,34.0996,34.2273,34.0731,34.1422,65134.0996
2007-11-14 10:25:00,64.23,64.36,64.11,64.33,73563.2183908046,34.1528,34.2219,34.089,34.206,73563.2184
2007-11-14 10:30:00,64.32,64.33,63.94,64.03,68089.76464148879,34.2007,34.206,33.9986,34.0465,68089.7646
2007-11-14 10:35:00,64.01,64.16,63.96,63.99,63711.00164203613,34.0358,34.1156,34.0092,34.0252,63711.0016
2007-11-14 10:40:00,63.98,64.0,63.77,63.84,109031.1986863711,34.0199,34.0305,33.9082,33.9454,109031.1987
2007-11-14 10:45:00,63.86,64.02,63.85,63.94,77175.69786535304,33.9561,34.0412,33.9508,33.9986,77175.6979
2007-11-14 10:50:00,63.94,64.1,63.9,63.99,67432.95019157088,33.9986,34.0837,33.9773,34.0252,67432.9502
2007-11-14 10:55:00,63.99,64.04,63.92,63.93,35577.44937055282,34.0252,34.0518,33.988,33.9933,35577.4494
2007-11-14 11:00:00,63.92,63.96,63.85,63.88,66885.6048166393,33.988,34.0092,33.9508,33.9667,66885.6048
2007-11-14 11:05:00,63.87,63.88,63.56,63.6,158730.15873015873,33.9614,33.9667,33.7966,33.8178,158730.1587
2007-11-14 11:10:00,63.6,63.63,63.52,63.54,58128.07881773399,33.8178,33.8338,33.7753,33.7859,58128.0788
2007-11-14 11:15:00,63.54,63.65,63.52,63.62,48056.923918992885,33.7859,33.8444,33.7753,33.8285,48056.9239
2007-11-14 11:20:00,63.62,63.71,63.58,63.62,53968.25396825397,33.8285,33.8763,33.8072,33.8285,53968.254
2007-11-14 11:25:00,63.63,63.71,63.54,63.61,40941.43404488232,33.8338,33.8763,33.7859,33.8231,40941.434
2007-11-14 11:30:00,63.61,63.64,63.52,63.58,48604.26929392447,33.8231,33.8391,33.7753,33.8072,48604.2693
2007-11-14 11:35:00,63.61,63.61,63.49,63.49,60426.92939244663,33.8231,33.8231,33.7593,33.7593,60426.9294
2007-11-14 11:40:00,63.49,63.55,63.45,63.54,50355.77449370553,33.7593,33.7912,33.7381,33.7859,50355.7745
2007-11-14 11:45:00,63.54,63.65,63.54,63.63,40941.43404488232,33.7859,33.8444,33.7859,33.8338,40941.434
2007-11-14 11:50:00,63.63,63.81,63.63,63.73,64367.81609195402,33.8338,33.9295,33.8338,33.887,64367.8161
2007-11-14 11:55:00,63.75,63.76,63.67,63.72,35249.04214559387,33.8976,33.9029,33.855,33.8816,35249.0421
2007-11-14 12:00:00,63.72,63.76,63.71,63.74,28352.49042145594,33.8816,33.9029,33.8763,33.8923,28352.4904
2007-11-14 12:05:00,63.74,63.77,63.68,63.73,32731.2534209086,33.8923,33.9082,33.8604,33.887,32731.2534
2007-11-14 12:10:00,63.74,64.03,63.74,64.01,47181.17131910235,33.8923,34.0465,33.8923,34.0358,47181.1713
2007-11-14 12:15:00,64.0,64.16,63.94,64.11,53530.37766830871,34.0305,34.1156,33.9986,34.089,53530.3777
2007-11-14 12:20:00,64.12,64.16,63.84,64.0,143404.48823207445,34.0943,34.1156,33.9454,34.0305,143404.4882
2007-11-14 12:25:00,63.97,64.05,63.96,64.01,37438.4236453202,34.0146,34.0571,34.0092,34.0358,37438.4236
2007-11-14 12:30:00,63.99,63.99,63.94,63.95,13136.288998357964,34.0252,34.0252,33.9986,34.0039,13136.289
2007-11-14 12:35:00,63.94,64.03,63.94,64.02,21674.87684729064,33.9986,34.0465,33.9986,34.0412,21674.8768
2007-11-14 12:40:00,63.99,64.06,63.94,63.99,42692.93924466339,34.0252,34.0624,33.9986,34.0252,42692.9392
2007-11-14 12:45:00,63.99,63.99,63.87,63.94,34154.35139573071,34.0252,34.0252,33.9614,33.9986,34154.3514
2007-11-14 12:50:00,63.94,64.04,63.94,64.02,36453.20197044335,33.9986,34.0518,33.9986,34.0412,36453.202
2007-11-14 12:55:00,64.04,64.11,63.96,63.99,30322.933771209635,34.0518,34.089,34.0092,34.0252,30322.9338
2007-11-14 13:00:00,63.99,64.05,63.86,63.86,23535.85112205802,34.0252,34.0571,33.9561,33.9561,23535.8511
2007-11-14 13:05:00,63.85,64.0,63.84,63.93,54515.59934318555,33.9508,34.0305,33.9454,33.9933,54515.5993
2007-11-14 13:10:00,63.92,64.06,63.88,64.06,56048.16639299398,33.988,34.0624,33.9667,34.0624,56048.1664
2007-11-14 13:15:00,64.06,64.06,63.99,64.0,12588.943623426385,34.0624,34.0624,34.0252,34.0305,12588.9436
2007-11-14 13:20:00,63.99,64.0,63.85,63.91,39956.21237000547,34.0252,34.0305,33.9508,33.9827,39956.2124
2007-11-14 13:25:00,63.92,64.03,63.9,64.02,53530.37766830871,33.988,34.0465,33.9773,34.0412,53530.3777
2007-11-14 13:30:00,64.01,64.01,63.94,63.95,46743.29501915709,34.0358,34.0358,33.9986,34.0039,46743.295
2007-11-14 13:35:00,63.95,63.98,63.94,63.95,73015.87301587302,34.0039,34.0199,33.9986,34.0039,73015.873
2007-11-14 13:40:00,63.95,63.97,63.94,63.94,34044.88232074439,34.0039,34.0146,33.9986,33.9986,34044.8823
2007-11-14 13:45:00,63.94,64.02,63.94,64.01,51122.05801860974,33.9986,34.0412,33.9986,34.0358,51122.058
2007-11-14 13:50:00,64.02,64.05,63.91,63.95,58128.07881773399,34.0412,34.0571,33.9827,34.0039,58128.0788
2007-11-14 13:55:00,63.94,64.05,63.92,63.94,63273.12534209086,33.9986,34.0571,33.988,33.9986,63273.1253
2007-11-14 14:00:00,63.94,63.96,63.94,63.94,69512.8626163109,33.9986,34.0092,33.9986,33.9986,69512.8626
2007-11-14 14:05:00,63.95,63.98,63.94,63.94,57690.202517788726,34.0039,34.0199,33.9986,33.9986,57690.2025
2007-11-14 14:10:00,63.94,64.08,63.92,64.08,75095.78544061304,33.9986,34.0731,33.988,34.0731,75095.7854
2007-11-14 14:15:00,64.08,64.14,64.01,64.11,51450.465243568695,34.0731,34.105,34.0358,34.089,51450.4652
2007-11-14 14:20:00,64.1,64.22,64.08,64.15,52326.21784345923,34.0837,34.1475,34.0731,34.1103,52326.2178
2007-11-14 14:25:00,64.14,64.18,64.08,64.08,29337.712096332787,34.105,34.1262,34.0731,34.0731,29337.7121
2007-11-14 14:30:00,64.08,64.11,63.99,64.08,35905.85659551177,34.0731,34.089,34.0252,34.0731,35905.8566
2007-11-14 14:35:00,64.07,64.15,64.03,64.08,32402.846195949645,34.0677,34.1103,34.0465,34.0731,32402.8462
2007-11-14 14:40:00,64.07,64.13,63.96,64.0,34592.227695675974,34.0677,34.0996,34.0092,34.0305,34592.2277
2007-11-14 14:45:00,63.99,64.07,63.76,63.85,85714.28571428572,34.0252,34.0677,33.9029,33.9508,85714.2857
2007-11-14 14:50:00,63.86,63.94,63.77,63.84,63601.53256704981,33.9561,33.9986,33.9082,33.9454,63601.5326
2007-11-14 14:55:00,63.83,63.84,63.64,63.69,55500.8210180624,33.9401,33.9454,33.8391,33.8657,55500.821
2007-11-14 15:00:00,63.68,63.7,63.51,63.62,74110.56376573618,33.8604,33.871,33.77,33.8285,74110.5638
2007-11-14 15:05:00,63.64,63.84,63.64,63.84,45758.073344280245,33.8391,33.9454,33.8391,33.9454,45758.0733
2007-11-14 15:10:00,63.84,63.84,63.72,63.73,42255.06294471812,33.9454,33.9454,33.8816,33.887,42255.0629
2007-11-14 15:15:00,63.73,63.84,63.68,63.72,48056.923918992885,33.887,33.9454,33.8604,33.8816,48056.9239
2007-11-14 15:20:00,63.71,63.9,63.68,63.88,69074.98631636563,33.8763,33.9773,33.8604,33.9667,69074.9863
2007-11-14 15:25:00,63.87,63.9,63.73,63.84,63711.00164203613,33.9614,33.9773,33.887,33.9454,63711.0016
2007-11-14 15:30:00,63.84,63.86,63.63,63.69,107170.22441160372,33.9454,33.9561,33.8338,33.8657,107170.2244
2007-11-14 15:35:00,63.69,63.71,63.49,63.49,192665.5719759168,33.8657,33.8763,33.7593,33.7593,192665.572
2007-11-14 15:40:00,63.5,63.64,63.49,63.59,325123.1527093596,33.7647,33.8391,33.7593,33.8125,325123.1527
2007-11-14 15:45:00,63.6,63.64,63.5,63.53,146031.74603174604,33.8178,33.8391,33.7647,33.7806,146031.746
2007-11-14 15:50:00,63.54,63.6,63.25,63.32,227914.61412151068,33.7859,33.8178,33.6317,33.6689,227914.6141
2007-11-14 15:55:00,63.31,63.39,63.26,63.33,129501.91570881226,33.6636,33.7062,33.637,33.6743,129501.9157
2007-11-15 09:30:00,63.11,63.46,62.77,63.15,185769.0202517789,33.5573,33.7434,33.3765,33.5785,185769.0203
2007-11-15 09:35:00,63.14,63.19,62.99,63.17,105309.25013683634,33.5732,33.5998,33.4935,33.5892,105309.2501
2007-11-15 09:40:00,63.15,63.21,63.01,63.08,101039.95621237002,33.5785,33.6105,33.5041,33.5413,101039.9562
2007-11-15 09:45:00,63.04,63.09,62.69,62.82,379419.81390257255,33.5201,33.5466,33.334,33.4031,379419.8139
2007-11-15 09:50:00,62.82,62.99,62.74,62.74,87356.32183908047,33.4031,33.4935,33.3605,33.3605,87356.3218
2007-11-15 09:55:00,62.7,62.78,62.61,62.73,80569.23918992885,33.3393,33.3818,33.2914,33.3552,80569.2392
2007-11-15 10:00:00,62.72,63.03,62.71,63.03,67980.29556650246,33.3499,33.5147,33.3446,33.5147,67980.2956
2007-11-15 10:05:00,63.03,63.13,62.97,63.12,79365.07936507936,33.5147,33.5679,33.4828,33.5626,79365.0794
2007-11-15 10:10:00,63.1,63.52,63.1,63.44,139682.53968253967,33.552,33.7753,33.552,33.7327,139682.5397
2007-11-15 10:15:00,63.45,63.45,63.08,63.11,58128.07881773399,33.7381,33.7381,33.5413,33.5573,58128.0788
2007-11-15 10:20:00,63.08,63.22,63.05,63.17,83415.43513957308,33.5413,33.6158,33.5254,33.5892,83415.4351
2007-11-15 10:25:00,63.16,63.31,63.08,63.19,117350.84838533116,33.5839,33.6636,33.5413,33.5998,117350.8484
2007-11-15 10:30:00,63.2,63.2,62.57,62.93,452764.0941434045,33.6051,33.6051,33.2701,33.4616,452764.0941
2007-11-15 10:35:00,62.92,63.3,62.9,63.25,175916.8035030104,33.4563,33.6583,33.4456,33.6317,175916.8035
2007-11-15 10:40:00,63.26,63.29,63.04,63.04,63273.12534209086,33.637,33.653,33.5201,33.5201,63273.1253
2007-11-15 10:45:00,63.03,63.06,62.8,62.93,79365.07936507936,33.5147,33.5307,33.3924,33.4616,79365.0794
2007-11-15 10:50:00,62.94,63.03,62.82,62.98,64696.223316912976,33.4669,33.5147,33.4031,33.4882,64696.2233
2007-11-15 10:55:00,62.95,62.99,62.88,62.95,42145.593869731805,33.4722,33.4935,33.435,33.4722,42145.5939
2007-11-15 11:00:00,62.96,62.99,62.9,62.94,76737.82156540778,33.4775,33.4935,33.4456,33.4669,76737.8216
2007-11-15 11:05:00,62.94,62.99,62.88,62.89,67323.48111658456,33.4669,33.4935,33.435,33.4403,67323.4811
2007-11-15 11:10:00,62.89,62.92,62.82,62.83,65243.56869184456,33.4403,33.4563,33.4031,33.4084,65243.5687
2007-11-15 11:15:00,62.82,62.82,62.69,62.72,74329.50191570881,33.4031,33.4031,33.334,33.3499,74329.5019
2007-11-15 11:20:00,62.72,62.73,62.39,62.47,156431.30815544608,33.3499,33.3552,33.1744,33.217,156431.3082
2007-11-15 11:25:00,62.45,62.53,62.4,62.43,110563.76573617951,33.2063,33.2489,33.1798,33.1957,110563.7657
2007-11-15 11:30:00,62.43,62.44,62.21,62.24,139792.008757526,33.1957,33.201,33.0787,33.0947,139792.0088
2007-11-15 11:35:00,62.23,62.27,62.07,62.13,162561.5763546798,33.0894,33.1106,33.0043,33.0362,162561.5764
2007-11-15 11:40:00,62.15,62.23,61.94,61.98,171100.16420361248,33.0468,33.0894,32.9352,32.9564,171100.1642
2007-11-15 11:45:00,61.97,62.07,61.94,61.96,118664.47728516694,32.9511,33.0043,32.9352,32.9458,118664.4773
2007-11-15 11:50:00,61.95,62.05,61.89,62.05,140448.8232074439,32.9405,32.9936,32.9086,32.9936,140448.8232
2007-11-15 11:55:00,62.05,62.12,61.92,62.11,117898.19376026271,32.9936,33.0309,32.9245,33.0256,117898.1938
2007-11-15 12:00:00,62.12,62.4,62.12,62.33,138478.37985769022,33.0309,33.1798,33.0309,33.1425,138478.3799
2007-11-15 12:05:00,62.32,62.35,62.22,62.34,76081.00711548988,33.1372,33.1532,33.084,33.1478,76081.0071
2007-11-15 12:10:00,62.34,62.35,62.12,62.13,109359.60591133006,33.1478,33.1532,33.0309,33.0362,109359.6059
2007-11-15 12:15:00,62.12,62.3,62.12,62.26,113300.49261083743,33.0309,33.1266,33.0309,33.1053,113300.4926
2007-11-15 12:20:00,62.26,62.29,62.19,62.22,95128.62616310891,33.1053,33.1213,33.0681,33.084,95128.6262
2007-11-15 12:25:00,62.22,62.31,62.21,62.22,108155.44608648056,33.084,33.1319,33.0787,33.084,108155.4461
2007-11-15 12:30:00,62.22,62.31,62.1,62.24,168801.31362889984,33.084,33.1319,33.0202,33.0947,168801.3136
2007-11-15 12:35:00,62.25,62.35,62.24,62.32,111767.925561029,33.1,33.1532,33.0947,33.1372,111767.9256
2007-11-15 12:40:00,62.32,62.34,62.21,62.24,66447.72851669404,33.1372,33.1478,33.0787,33.0947,66447.7285
2007-11-15 12:45:00,62.24,62.29,62.17,62.25,55281.88286808976,33.0947,33.1213,33.0575,33.1,55281.8829
2007-11-15 12:50:00,62.25,62.43,62.17,62.32,122495.89490968802,33.1,33.1957,33.0575,33.1372,122495.8949
2007-11-15 12:55:00,62.32,62.33,62.05,62.05,77941.98139025725,33.1372,33.1425,32.9936,32.9936,77941.9814
2007-11-15 13:00:00,62.05,62.2,62.05,62.14,131800.76628352492,32.9936,33.0734,32.9936,33.0415,131800.7663
2007-11-15 13:05:00,62.13,62.22,62.12,62.13,53420.90859332239,33.0362,33.084,33.0309,33.0362,53420.9086
2007-11-15 13:10:00,62.13,62.17,62.08,62.12,92282.4302134647,33.0362,33.0575,33.0096,33.0309,92282.4302
2007-11-15 13:15:00,62.12,62.15,62.05,62.12,102681.99233716476,33.0309,33.0468,32.9936,33.0309,102681.9923
2007-11-15 13:20:00,62.12,62.12,62.04,62.08,67542.4192665572,33.0309,33.0309,32.9883,33.0096,67542.4193
2007-11-15 13:25:00,62.07,62.12,61.99,62.03,93814.99726327312,33.0043,33.0309,32.9617,32.983,93814.9973
2007-11-15 13:30:00,62.03,62.13,62.03,62.09,61631.08921729612,32.983,33.0362,32.983,33.0149,61631.0892
2007-11-15 13:35:00,62.07,62.09,61.98,62.04,87575.2599890531,33.0043,33.0149,32.9564,32.9883,87575.26
2007-11-15 13:40:00,62.03,62.05,61.94,61.98,117131.91023535852,32.983,32.9936,32.9352,32.9564,117131.9102
2007-11-15 13:45:00,61.98,62.03,61.95,61.96,67761.35741652983,32.9564,32.983,32.9405,32.9458,67761.3574
2007-11-15 13:50:00,61.97,61.97,61.85,61.86,93596.0591133005,32.9511,32.9511,32.8873,32.8926,93596.0591
2007-11-15 13:55:00,61.87,61.93,61.72,61.72,77613.57416529831,32.8979,32.9298,32.8182,32.8182,77613.5742
2007-11-15 14:00:00,61.71,61.73,61.49,61.54,185878.4893267652,32.8129,32.8235,32.6959,32.7225,185878.4893
2007-11-15 14:05:00,61.53,61.64,61.45,61.55,117350.84838533116,32.7172,32.7756,32.6746,32.7278,117350.8484
2007-11-15 14:10:00,61.56,61.56,61.37,61.37,138587.8489326765,32.7331,32.7331,32.6321,32.6321,138587.8489
2007-11-15 14:15:00,61.39,61.48,61.34,61.45,92282.4302134647,32.6427,32.6906,32.6161,32.6746,92282.4302
2007-11-15 14:20:00,61.45,61.5,61.25,61.25,119868.63711001644,32.6746,32.7012,32.5683,32.5683,119868.6371
2007-11-15 14:25:00,61.25,61.38,61.22,61.27,159934.3185550082,32.5683,32.6374,32.5523,32.5789,159934.3186
2007-11-15 14:30:00,61.27,61.36,61.23,61.27,99726.3273125342,32.5789,32.6268,32.5576,32.5789,99726.3273
2007-11-15 14:35:00,61.27,61.34,61.22,61.23,93048.71373836893,32.5789,32.6161,32.5523,32.5576,93048.7137
2007-11-15 14:40:00,61.23,61.26,60.88,60.89,226491.51614668852,32.5576,32.5736,32.3715,32.3768,226491.5161
2007-11-15 14:45:00,60.9,60.97,60.65,60.69,264696.223316913,32.3822,32.4194,32.2492,32.2705,264696.2233
2007-11-15 14:50:00,60.69,60.81,60.55,60.57,346688.560481664,32.2705,32.3343,32.1961,32.2067,346688.5605
2007-11-15 14:55:00,60.57,60.77,60.57,60.64,132567.04980842912,32.2067,32.313,32.2067,32.2439,132567.0498
2007-11-15 15:00:00,60.64,60.88,60.64,60.82,173180.0766283525,32.2439,32.3715,32.2439,32.3396,173180.0766
2007-11-15 15:05:00,60.8,60.88,60.64,60.71,201751.50519978107,32.329,32.3715,32.2439,32.2811,201751.5052
2007-11-15 15:10:00,60.7,60.88,60.7,60.88,156759.71538040505,32.2758,32.3715,32.2758,32.3715,156759.7154
2007-11-15 15:15:00,60.87,61.01,60.78,61.0,130487.13738368911,32.3662,32.4407,32.3184,32.4353,130487.1374
2007-11-15 15:20:00,61.01,61.35,61.0,61.24,334318.5550082102,32.4407,32.6214,32.4353,32.563,334318.555
2007-11-15 15:25:00,61.23,61.41,61.2,61.34,248056.9239189929,32.5576,32.6533,32.5417,32.6161,248056.9239
2007-11-15 15:30:00,61.34,61.37,61.2,61.2,230760.8100711549,32.6161,32.6321,32.5417,32.5417,230760.8101
2007-11-15 15:35:00,61.2,61.32,61.09,61.17,382484.9480021894,32.5417,32.6055,32.4832,32.5257,382484.948
2007-11-15 15:40:00,61.17,61.3,61.09,61.24,249589.4909688013,32.5257,32.5949,32.4832,32.563,249589.491
2007-11-15 15:45:00,61.24,61.77,61.24,61.52,337602.6272577997,32.563,32.8448,32.563,32.7118,337602.6273
2007-11-15 15:50:00,61.51,61.75,61.47,61.49,272468.52764094144,32.7065,32.8341,32.6852,32.6959,272468.5276
2007-11-15 15:55:00,61.49,61.53,61.38,61.42,336836.34373289545,32.6959,32.7172,32.6374,32.6587,336836.3437
2007-11-16 09:30:00,62.01,62.36,61.86,62.31,477394.63601532567,32.9724,33.1585,32.8926,33.1319,477394.636
2007-11-16 09:35:00,62.3,62.46,62.12,62.22,121072.79693486592,33.1266,33.2117,33.0309,33.084,121072.7969
2007-11-16 09:40:00,62.22,62.37,62.12,62.35,137055.2818828681,33.084,33.1638,33.0309,33.1532,137055.2819
2007-11-16 09:45:00,62.36,62.36,62.11,62.23,159168.03503010402,33.1585,33.1585,33.0256,33.0894,159168.035
2007-11-16 09:50:00,62.23,62.23,62.05,62.05,231855.50082101807,33.0894,33.0894,32.9936,32.9936,231855.5008
2007-11-16 09:55:00,62.05,62.23,61.93,62.04,153913.51943076082,32.9936,33.0894,32.9298,32.9883,153913.5194
2007-11-16 10:00:00,61.91,61.99,61.78,61.87,117350.84838533116,32.9192,32.9617,32.8501,32.8979,117350.8484
2007-11-16 10:05:00,61.88,61.95,61.82,61.93,135413.24575807335,32.9033,32.9405,32.8714,32.9298,135413.2458
2007-11-16 10:10:00,61.9,61.94,61.86,61.92,143404.48823207445,32.9139,32.9352,32.8926,32.9245,143404.4882
2007-11-16 10:15:00,61.92,62.2,61.9,62.14,148330.59660645868,32.9245,33.0734,32.9139,33.0415,148330.5966
2007-11-16 10:20:00,62.14,62.15,61.99,62.08,88998.35796387521,33.0415,33.0468,32.9617,33.0096,88998.358
2007-11-16 10:25:00,62.1,62.11,61.94,61.98,110344.8275862069,33.0202,33.0256,32.9352,32.9564,110344.8276
2007-11-16 10:30:00,61.98,62.07,61.94,61.98,400437.8762999453,32.9564,33.0043,32.9352,32.9564,400437.8763
2007-11-16 10:35:00,61.98,62.02,61.83,62.01,286042.6929392447,32.9564,32.9777,32.8767,32.9724,286042.6929
2007-11-16 10:40:00,62.02,62.17,62.0,62.15,74986.31636562671,32.9777,33.0575,32.9671,33.0468,74986.3164
2007-11-16 10:45:00,62.15,62.18,61.99,62.16,67104.54296661193,33.0468,33.0628,32.9617,33.0521,67104.543
2007-11-16 10:50:00,62.17,62.27,62.14,62.15,66338.25944170772,33.0575,33.1106,33.0415,33.0468,66338.2594
2007-11-16 10:55:00,62.15,62.21,62.03,62.03,74876.84729064039,33.0468,33.0787,32.983,32.983,74876.8473
2007-11-16 11:00:00,62.04,62.39,62.04,62.35,146579.09140667762,32.9883,33.1744,32.9883,33.1532,146579.0914
2007-11-16 11:05:00,62.33,62.4,62.14,62.16,89655.1724137931,33.1425,33.1798,33.0415,33.0521,89655.1724
2007-11-16 11:10:00,62.16,62.19,62.13,62.17,46086.48056923919,33.0521,33.0681,33.0362,33.0575,46086.4806
2007-11-16 11:15:00,62.16,62.35,62.15,62.33,71592.7750410509,33.0521,33.1532,33.0468,33.1425,71592.775
2007-11-16 11:20:00,62.33,62.37,62.28,62.28,81116.58456486043,33.1425,33.1638,33.1159,33.1159,81116.5846
2007-11-16 11:25:00,62.27,62.29,61.95,62.01,89983.57963875205,33.1106,33.1213,32.9405,32.9724,89983.5796
2007-11-16 11:30:00,61.99,62.07,61.95,62.0,194636.0153256705,32.9617,33.0043,32.9405,32.9671,194636.0153
2007-11-16 11:35:00,61.98,62.04,61.92,62.0,62506.84181718665,32.9564,32.9883,32.9245,32.9671,62506.8418
2007-11-16 11:40:00,62.0,62.09,61.95,61.96,59989.05309250137,32.9671,33.0149,32.9405,32.9458,59989.0531
2007-11-16 11:45:00,61.96,61.99,61.84,61.95,69841.26984126984,32.9458,32.9617,32.882,32.9405,69841.2698
2007-11-16 11:50:00,61.95,62.12,61.94,62.1,80678.70826491517,32.9405,33.0309,32.9352,33.0202,80678.7083
2007-11-16 11:55:00,62.07,62.08,62.02,62.05,37985.76902025178,33.0043,33.0096,32.9777,32.9936,37985.769
2007-11-16 12:00:00,62.05,62.08,62.01,62.06,52983.03229337712,32.9936,33.0096,32.9724,32.999,52983.0323
2007-11-16 12:05:00,62.05,62.14,62.04,62.13,61740.55829228243,32.9936,33.0415,32.9883,33.0362,61740.5583
2007-11-16 12:10:00,62.14,62.18,62.07,62.13,26272.57799671593,33.0415,33.0628,33.0043,33.0362,26272.578
2007-11-16 12:15:00,62.13,62.21,62.13,62.18,30870.279146141216,33.0362,33.0787,33.0362,33.0628,30870.2791
2007-11-16 12:20:00,62.2,62.21,62.16,62.18,27476.73782156541,33.0734,33.0787,33.0521,33.0628,27476.7378
2007-11-16 12:25:00,62.16,62.2,62.15,62.18,17077.175697865354,33.0521,33.0734,33.0468,33.0628,17077.1757
2007-11-16 12:30:00,62.17,62.17,62.03,62.04,26053.63984674329,33.0575,33.0575,32.983,32.9883,26053.6398
2007-11-16 12:35:00,62.05,62.18,62.04,62.15,26600.98522167488,32.9936,33.0628,32.9883,33.0468,26600.9852
2007-11-16 12:40:00,62.15,62.17,61.94,61.99,93048.71373836893,33.0468,33.0575,32.9352,32.9617,93048.7137
2007-11-16 12:45:00,61.98,62.01,61.83,61.93,72468.52764094144,32.9564,32.9724,32.8767,32.9298,72468.5276
2007-11-16 12:50:00,61.94,61.96,61.87,61.89,63273.12534209086,32.9352,32.9458,32.8979,32.9086,63273.1253
2007-11-16 12:55:00,61.9,61.9,61.72,61.74,99835.79638752052,32.9139,32.9139,32.8182,32.8288,99835.7964
2007-11-16 13:00:00,61.74,61.87,61.73,61.83,69074.98631636563,32.8288,32.8979,32.8235,32.8767,69074.9863
2007-11-16 13:05:00,61.83,61.91,61.81,61.87,601094.6907498632,32.8767,32.9192,32.866,32.8979,601094.6907
2007-11-16 13:10:00,61.86,61.88,61.81,61.86,56814.44991789819,32.8926,32.9033,32.866,32.8926,56814.4499
2007-11-16 13:15:00,61.87,61.95,61.86,61.9,75862.06896551725,32.8979,32.9405,32.8926,32.9139,75862.069
2007-11-16 13:20:00,61.94,62.01,61.84,61.84,50027.36726874658,32.9352,32.9724,32.882,32.882,50027.3673
2007-11-16 13:25:00,61.85,61.87,61.76,61.83,64258.34701696771,32.8873,32.8979,32.8394,32.8767,64258.347
2007-11-16 13:30:00,61.83,62.06,61.81,61.97,59441.70771756979,32.8767,32.999,32.866,32.9511,59441.7077
2007-11-16 13:35:00,61.99,62.01,61.9,61.94,26929.39244663383,32.9617,32.9724,32.9139,32.9352,26929.3924
2007-11-16 13:40:00,61.94,61.95,61.89,61.92,66447.72851669404,32.9352,32.9405,32.9086,32.9245,66447.7285
2007-11-16 13:45:00,61.93,62.04,61.9,61.95,44882.32074438971,32.9298,32.9883,32.9139,32.9405,44882.3207
2007-11-16 13:50:00,61.94,61.95,61.84,61.88,51012.58894362343,32.9352,32.9405,32.882,32.9033,51012.5889
2007-11-16 13:55:00,61.88,61.93,61.84,61.88,63054.18719211823,32.9033,32.9298,32.882,32.9033,63054.1872
2007-11-16 14:00:00,61.9,61.94,61.75,61.8,109250.13683634374,32.9139,32.9352,32.8341,32.8607,109250.1368
2007-11-16 14:05:00,61.78,61.79,61.55,61.6,93596.0591133005,32.8501,32.8554,32.7278,32.7544,93596.0591
2007-11-16 14:10:00,61.61,61.68,61.43,61.43,75971.53804050355,32.7597,32.7969,32.664,32.664,75971.538
2007-11-16 14:15:00,61.44,61.47,61.3,61.34,167378.21565407774,32.6693,32.6852,32.5949,32.6161,167378.2157
2007-11-16 14:20:00,61.34,61.47,61.32,61.35,140120.41598248496,32.6161,32.6852,32.6055,32.6214,140120.416
2007-11-16 14:25:00,61.35,61.66,61.32,61.62,125779.96715927753,32.6214,32.7863,32.6055,32.765,125779.9672
2007-11-16 14:30:00,61.63,61.66,61.36,61.41,69403.39354132458,32.7703,32.7863,32.6268,32.6533,69403.3935
2007-11-16 14:35:00,61.41,61.42,61.11,61.17,183579.63875205256,32.6533,32.6587,32.4938,32.5257,183579.6388
2007-11-16 14:40:00,61.15,61.3,61.12,61.25,142638.20470717025,32.5151,32.5949,32.4991,32.5683,142638.2047
2007-11-16 14:45:00,61.26,61.4,61.22,61.37,128735.63218390803,32.5736,32.648,32.5523,32.6321,128735.6322
2007-11-16 14:50:00,61.37,61.48,61.2,61.33,120853.85878489328,32.6321,32.6906,32.5417,32.6108,120853.8588
2007-11-16 14:55:00,61.34,61.4,61.2,61.4,105090.31198686371,32.6161,32.648,32.5417,32.648,105090.312
2007-11-16 15:00:00,61.39,61.43,61.22,61.27,127203.06513409964,32.6427,32.664,32.5523,32.5789,127203.0651
2007-11-16 15:05:00,61.28,61.48,61.25,61.42,82101.80623973727,32.5842,32.6906,32.5683,32.6587,82101.8062
2007-11-16 15:10:00,61.42,61.49,61.34,61.42,63929.93979200876,32.6587,32.6959,32.6161,32.6587,63929.9398
2007-11-16 15:15:00,61.44,61.57,61.41,61.51,118992.88451012588,32.6693,32.7384,32.6533,32.7065,118992.8845
2007-11-16 15:20:00,61.51,61.6,61.44,61.48,57033.38806787083,32.7065,32.7544,32.6693,32.6906,57033.3881
2007-11-16 15:25:00,61.47,61.62,61.39,61.52,122824.30213464696,32.6852,32.765,32.6427,32.7118,122824.3021
2007-11-16 15:30:00,61.53,61.56,61.34,61.35,107279.69348659004,32.7172,32.7331,32.6161,32.6214,107279.6935
2007-11-16 15:35:00,61.37,61.42,61.21,61.24,169677.06622879038,32.6321,32.6587,32.547,32.563,169677.0662
2007-11-16 15:40:00,61.23,61.55,61.23,61.54,171538.04050355774,32.5576,32.7278,32.5576,32.7225,171538.0405
2007-11-16 15:45:00,61.52,61.75,61.52,61.75,213026.8199233717,32.7118,32.8341,32.7118,32.8341,213026.8199
2007-11-16 15:50:00,61.75,61.88,61.71,61.73,262068.9655172414,32.8341,32.9033,32.8129,32.8235,262068.9655
2007-11-16 15:55:00,61.72,61.78,61.67,61.72,255391.3519430761,32.8182,32.8501,32.7916,32.8182,255391.3519
2007-11-19 09:30:00,61.89,61.89,61.34,61.36,108921.72961138478,32.9086,32.9086,32.6161,32.6268,108921.7296
2007-11-19 09:35:00,61.36,61.41,61.27,61.3,85933.22386425835,32.6268,32.6533,32.5789,32.5949,85933.2239
2007-11-19 09:40:00,61.3,61.61,61.25,61.52,119649.6989600438,32.5949,32.7597,32.5683,32.7118,119649.699
2007-11-19 09:45:00,61.52,61.62,61.39,61.4,73672.68746579092,32.7118,32.765,32.6427,32.648,73672.6875
2007-11-19 09:50:00,61.41,61.51,61.3,61.4,42802.4083196497,32.6533,32.7065,32.5949,32.648,42802.4083
2007-11-19 09:55:00,61.45,61.54,61.33,61.35,54077.72304324029,32.6746,32.7225,32.6108,32.6214,54077.723
2007-11-19 10:00:00,61.34,61.85,61.33,61.84,116365.62671045432,32.6161,32.8873,32.6108,32.882,116365.6267
2007-11-19 10:05:00,61.82,61.84,61.5,61.68,74876.84729064039,32.8714,32.882,32.7012,32.7969,74876.8473
2007-11-19 10:10:00,61.68,61.68,61.39,61.4,121401.20415982486,32.7969,32.7969,32.6427,32.648,121401.2042
2007-11-19 10:15:00,61.39,61.6,61.33,61.52,53420.90859332239,32.6427,32.7544,32.6108,32.7118,53420.9086
2007-11-19 10:20:00,61.52,61.61,61.32,61.38,88122.60536398468,32.7118,32.7597,32.6055,32.6374,88122.6054
2007-11-19 10:25:00,61.38,61.5,61.3,61.44,58347.01696770662,32.6374,32.7012,32.5949,32.6693,58347.017
2007-11-19 10:30:00,61.41,61.44,60.99,61.0,139135.1943076081,32.6533,32.6693,32.43,32.4353,139135.1943
2007-11-19 10:35:00,60.99,61.09,60.89,60.97,101477.83251231528,32.43,32.4832,32.3768,32.4194,101477.8325
2007-11-19 10:40:00,60.96,61.06,60.9,60.98,59879.58401751505,32.4141,32.4672,32.3822,32.4247,59879.584
2007-11-19 10:45:00,60.96,61.04,60.93,61.01,81554.46086480569,32.4141,32.4566,32.3981,32.4407,81554.4609
2007-11-19 10:50:00,61.0,61.0,60.57,60.59,162014.23097974822,32.4353,32.4353,32.2067,32.2173,162014.231
2007-11-19 10:55:00,60.59,60.74,60.55,60.55,134318.55500821018,32.2173,32.2971,32.1961,32.1961,134318.555
2007-11-19 11:00:00,60.54,60.64,60.54,60.62,100821.01806239736,32.1907,32.2439,32.1907,32.2333,100821.0181
2007-11-19 11:05:00,60.61,60.62,60.34,60.35,148002.18938149975,32.228,32.2333,32.0844,32.0897,148002.1894
2007-11-19 11:10:00,60.36,60.39,60.17,60.33,159715.3804050356,32.095,32.111,31.994,32.0791,159715.3804
2007-11-19 11:15:00,60.33,60.48,60.32,60.46,68199.2337164751,32.0791,32.1588,32.0738,32.1482,68199.2337
2007-11-19 11:20:00,60.46,60.54,60.46,60.54,44663.38259441708,32.1482,32.1907,32.1482,32.1907,44663.3826
2007-11-19 11:25:00,60.54,60.65,60.53,60.54,63273.12534209086,32.1907,32.2492,32.1854,32.1907,63273.1253
2007-11-19 11:30:00,60.54,60.55,60.42,60.45,48713.73836891079,32.1907,32.1961,32.1269,32.1429,48713.7384
2007-11-19 11:35:00,60.43,60.52,60.38,60.51,36234.26382047072,32.1323,32.1801,32.1057,32.1748,36234.2638
2007-11-19 11:40:00,60.51,60.66,60.51,60.66,51122.05801860974,32.1748,32.2545,32.1748,32.2545,51122.058
2007-11-19 11:45:00,60.66,60.67,60.52,60.55,43240.28461959497,32.2545,32.2599,32.1801,32.1961,43240.2846
2007-11-19 11:50:00,60.58,60.64,60.55,60.57,22112.753147235908,32.212,32.2439,32.1961,32.2067,22112.7531
2007-11-19 11:55:00,60.55,60.57,60.38,60.41,74001.09469074987,32.1961,32.2067,32.1057,32.1216,74001.0947
2007-11-19 12:00:00,60.37,60.57,60.29,60.54,52435.68691844554,32.1003,32.2067,32.0578,32.1907,52435.6869
2007-11-19 12:05:00,60.54,60.79,60.49,60.79,125889.43623426382,32.1907,32.3237,32.1642,32.3237,125889.4362
2007-11-19 12:10:00,60.79,60.88,60.75,60.77,56157.6354679803,32.3237,32.3715,32.3024,32.313,56157.6355
2007-11-19 12:15:00,60.77,60.97,60.75,60.91,56704.98084291188,32.313,32.4194,32.3024,32.3875,56704.9808
2007-11-19 12:20:00,60.92,60.99,60.87,60.99,90530.92501368363,32.3928,32.43,32.3662,32.43,90530.925
2007-11-19 12:25:00,60.99,60.99,60.8,60.97,95019.1570881226,32.43,32.43,32.329,32.4194,95019.1571
2007-11-19 12:30:00,60.98,60.99,60.84,60.95,163327.85987958402,32.4247,32.43,32.3503,32.4087,163327.8599
2007-11-19 12:35:00,60.98,61.0,60.92,60.93,25287.35632183908,32.4247,32.4353,32.3928,32.3981,25287.3563
2007-11-19 12:40:00,60.93,61.02,60.84,60.93,80569.23918992885,32.3981,32.446,32.3503,32.3981,80569.2392
2007-11-19 12:45:00,60.94,60.98,60.85,60.89,58894.36234263821,32.4034,32.4247,32.3556,32.3768,58894.3623
2007-11-19 12:50:00,60.9,60.9,60.75,60.76,58784.89326765189,32.3822,32.3822,32.3024,32.3077,58784.8933
2007-11-19 12:55:00,60.76,60.78,60.61,60.75,60426.92939244663,32.3077,32.3184,32.228,32.3024,60426.9294
2007-11-19 13:00:00,60.75,60.85,60.44,60.44,83962.78051450466,32.3024,32.3556,32.1376,32.1376,83962.7805
2007-11-19 13:05:00,60.43,60.57,60.43,60.51,83196.49698960045,32.1323,32.2067,32.1323,32.1748,83196.497
2007-11-19 13:10:00,60.5,60.55,60.41,60.53,213464.6962233169,32.1695,32.1961,32.1216,32.1854,213464.6962
2007-11-19 13:15:00,60.52,60.54,60.41,60.49,119649.6989600438,32.1801,32.1907,32.1216,32.1642,119649.699
2007-11-19 13:20:00,60.5,60.54,60.47,60.5,61631.08921729612,32.1695,32.1907,32.1535,32.1695,61631.0892
2007-11-19 13:25:00,60.5,60.82,60.48,60.81,144170.77175697865,32.1695,32.3396,32.1588,32.3343,144170.7718
2007-11-19 13:30:00,60.77,60.78,60.57,60.63,58347.01696770662,32.313,32.3184,32.2067,32.2386,58347.017
2007-11-19 13:35:00,60.63,60.67,60.51,60.57,33169.12972085386,32.2386,32.2599,32.1748,32.2067,33169.1297
2007-11-19 13:40:00,60.56,60.56,60.46,60.49,91406.67761357415,32.2014,32.2014,32.1482,32.1642,91406.6776
2007-11-19 13:45:00,60.49,60.55,60.29,60.29,116037.21948549536,32.1642,32.1961,32.0578,32.0578,116037.2195
2007-11-19 13:50:00,60.3,60.3,60.18,60.19,78379.85769020252,32.0631,32.0631,31.9993,32.0046,78379.8577
2007-11-19 13:55:00,60.18,60.2,60.06,60.06,119649.6989600438,31.9993,32.01,31.9355,31.9355,119649.699
2007-11-19 14:00:00,60.07,60.18,60.04,60.16,150301.03995621236,31.9408,31.9993,31.9249,31.9887,150301.04
2007-11-19 14:05:00,60.14,60.36,60.12,60.35,78160.9195402299,31.9781,32.095,31.9674,32.0897,78160.9195
2007-11-19 14:10:00,60.35,60.55,60.32,60.46,62616.310892172965,32.0897,32.1961,32.0738,32.1482,62616.3109
2007-11-19 14:15:00,60.46,60.63,60.34,60.63,45648.60426929392,32.1482,32.2386,32.0844,32.2386,45648.6043
2007-11-19 14:20:00,60.63,60.74,60.54,60.67,70498.08429118774,32.2386,32.2971,32.1907,32.2599,70498.0843
2007-11-19 14:25:00,60.67,60.75,60.59,60.72,69403.39354132458,32.2599,32.3024,32.2173,32.2865,69403.3935
2007-11-19 14:30:00,60.7,60.73,60.4,60.47,83853.31143951834,32.2758,32.2918,32.1163,32.1535,83853.3114
2007-11-19 14:35:00,60.47,60.7,60.44,60.67,35796.38752052545,32.1535,32.2758,32.1376,32.2599,35796.3875
2007-11-19 14:40:00,60.68,60.86,60.62,60.71,87356.32183908047,32.2652,32.3609,32.2333,32.2811,87356.3218
2007-11-19 14:45:00,60.69,60.78,60.66,60.77,51012.58894362343,32.2705,32.3184,32.2545,32.313,51012.5889
2007-11-19 14:50:00,60.77,60.8,60.61,60.64,66338.25944170772,32.313,32.329,32.228,32.2439,66338.2594
2007-11-19 14:55:00,60.64,60.67,60.49,60.56,57033.38806787083,32.2439,32.2599,32.1642,32.2014,57033.3881
2007-11-19 15:00:00,60.55,60.55,60.34,60.41,80021.89381499727,32.1961,32.1961,32.0844,32.1216,80021.8938
2007-11-19 15:05:00,60.42,60.49,60.35,60.38,72906.4039408867,32.1269,32.1642,32.0897,32.1057,72906.4039
2007-11-19 15:10:00,60.39,60.46,60.29,60.3,81773.39901477833,32.111,32.1482,32.0578,32.0631,81773.399
2007-11-19 15:15:00,60.3,60.5,60.3,60.39,64477.28516694034,32.0631,32.1695,32.0631,32.111,64477.2852
2007-11-19 15:20:00,60.38,60.72,60.36,60.57,59332.23864258347,32.1057,32.2865,32.095,32.2067,59332.2386
2007-11-19 15:25:00,60.57,60.74,60.48,60.56,98850.57471264368,32.2067,32.2971,32.1588,32.2014,98850.5747
2007-11-19 15:30:00,60.57,60.64,60.29,60.32,129720.8538587849,32.2067,32.2439,32.0578,32.0738,129720.8539
2007-11-19 15:35:00,60.32,60.4,60.29,60.31,92610.83743842364,32.0738,32.1163,32.0578,32.0684,92610.8374
2007-11-19 15:40:00,60.31,60.4,60.29,60.35,149315.81828133552,32.0684,32.1163,32.0578,32.0897,149315.8183
2007-11-19 15:45:00,60.36,60.36,60.29,60.3,150629.44718117133,32.095,32.095,32.0578,32.0631,150629.4472
2007-11-19 15:50:00,60.31,60.36,60.24,60.24,284072.249589491,32.0684,32.095,32.0312,32.0312,284072.2496
2007-11-19 15:55:00,60.25,60.35,60.18,60.29,311220.5801860974,32.0365,32.0897,31.9993,32.0578,311220.5802
2007-11-20 09:30:00,61.16,61.16,60.84,60.97,194307.6081007116,32.5204,32.5204,32.3503,32.4194,194307.6081
2007-11-20 09:35:00,60.97,61.07,60.76,60.99,91954.02298850576,32.4194,32.4726,32.3077,32.43,91954.023
2007-11-20 09:40:00,61.0,61.03,60.81,60.89,138368.9107827039,32.4353,32.4513,32.3343,32.3768,138368.9108
2007-11-20 09:45:00,60.89,61.06,60.83,61.06,91735.08483853312,32.3768,32.4672,32.3449,32.4672,91735.0848
2007-11-20 09:50:00,61.06,61.11,60.88,61.09,120634.92063492064,32.4672,32.4938,32.3715,32.4832,120634.9206
2007-11-20 09:55:00,61.09,61.1,60.97,60.97,138478.37985769022,32.4832,32.4885,32.4194,32.4194,138478.3799
2007-11-20 10:00:00,60.98,61.2,60.94,61.2,160919.54022988505,32.4247,32.5417,32.4034,32.5417,160919.5402
2007-11-20 10:05:00,61.2,61.2,61.07,61.1,125013.6836343733,32.5417,32.5417,32.4726,32.4885,125013.6836
2007-11-20 10:10:00,61.1,61.11,60.98,61.11,214340.44882320747,32.4885,32.4938,32.4247,32.4938,214340.4488
2007-11-20 10:15:00,61.1,61.12,61.06,61.06,167378.21565407774,32.4885,32.4991,32.4672,32.4672,167378.2157
2007-11-20 10:20:00,61.06,61.1,60.85,60.91,139792.008757526,32.4672,32.4885,32.3556,32.3875,139792.0088
2007-11-20 10:25:00,60.92,60.98,60.92,60.96,77394.63601532567,32.3928,32.4247,32.3928,32.4141,77394.636
2007-11-20 10:30:00,60.96,61.04,60.92,61.02,108155.44608648056,32.4141,32.4566,32.3928,32.446,108155.4461
2007-11-20 10:35:00,61.02,61.16,60.99,61.14,92720.30651340996,32.446,32.5204,32.43,32.5098,92720.3065
2007-11-20 10:40:00,61.11,61.17,61.08,61.09,119211.82266009852,32.4938,32.5257,32.4779,32.4832,119211.8227
2007-11-20 10:45:00,61.09,61.15,61.07,61.09,95566.5024630542,32.4832,32.5151,32.4726,32.4832,95566.5025
2007-11-20 10:50:00,61.1,61.11,61.09,61.09,62616.310892172965,32.4885,32.4938,32.4832,32.4832,62616.3109
2007-11-20 10:55:00,61.09,61.13,61.09,61.13,84729.06403940887,32.4832,32.5045,32.4832,32.5045,84729.064
2007-11-20 11:00:00,61.15,61.17,61.09,61.17,57799.67159277504,32.5151,32.5257,32.4832,32.5257,57799.6716
2007-11-20 11:05:00,61.15,61.38,61.15,61.38,166392.9939792009,32.5151,32.6374,32.5151,32.6374,166392.994
2007-11-20 11:10:00,61.38,61.48,61.31,61.31,85385.87848932677,32.6374,32.6906,32.6002,32.6002,85385.8785
2007-11-20 11:15:00,61.31,61.38,61.16,61.3,82649.15161466887,32.6002,32.6374,32.5204,32.5949,82649.1516
2007-11-20 11:20:00,61.28,61.41,61.17,61.19,88013.13628899836,32.5842,32.6533,32.5257,32.5364,88013.1363
2007-11-20 11:25:00,61.18,61.28,61.16,61.22,67104.54296661193,32.531,32.5842,32.5204,32.5523,67104.543
2007-11-20 11:30:00,61.23,61.23,61.05,61.08,72468.52764094144,32.5576,32.5576,32.4619,32.4779,72468.5276
2007-11-20 11:35:00,61.09,61.09,60.95,61.08,44553.91351943076,32.4832,32.4832,32.4087,32.4779,44553.9135
2007-11-20 11:40:00,61.08,61.08,60.93,60.95,46305.41871921183,32.4779,32.4779,32.3981,32.4087,46305.4187
2007-11-20 11:45:00,60.94,61.04,60.91,60.99,69293.92446633826,32.4034,32.4566,32.3875,32.43,69293.9245
2007-11-20 11:50:00,60.98,61.16,60.96,61.08,64915.161466885605,32.4247,32.5204,32.4141,32.4779,64915.1615
2007-11-20 11:55:00,61.08,61.13,61.04,61.09,40065.6814449918,32.4779,32.5045,32.4566,32.4832,40065.6814
2007-11-20 12:00:00,61.08,61.09,60.96,60.97,51669.403393541324,32.4779,32.4832,32.4141,32.4194,51669.4034
2007-11-20 12:05:00,60.96,60.99,60.92,60.92,33716.47509578544,32.4141,32.43,32.3928,32.3928,33716.4751
2007-11-20 12:10:00,60.91,60.98,60.7,60.95,109469.07498631637,32.3875,32.4247,32.2758,32.4087,109469.075
2007-11-20 12:15:00,60.95,60.98,60.79,60.95,33059.660645867545,32.4087,32.4247,32.3237,32.4087,33059.6606
2007-11-20 12:20:00,60.94,61.04,60.9,61.02,68746.57909140667,32.4034,32.4566,32.3822,32.446,68746.5791
2007-11-20 12:25:00,61.02,61.25,61.02,61.19,83634.3732895457,32.446,32.5683,32.446,32.5364,83634.3733
2007-11-20 12:30:00,61.19,61.2,60.98,61.09,96113.84783798576,32.5364,32.5417,32.4247,32.4832,96113.8478
2007-11-20 12:35:00,61.09,61.09,60.93,60.98,55172.41379310345,32.4832,32.4832,32.3981,32.4247,55172.4138
2007-11-20 12:40:00,60.99,61.04,60.7,60.7,121948.54953475644,32.43,32.4566,32.2758,32.2758,121948.5495
2007-11-20 12:45:00,60.69,61.01,60.66,60.92,171866.4477285167,32.2705,32.4407,32.2545,32.3928,171866.4477
2007-11-20 12:50:00,60.9,61.08,60.9,61.05,82649.15161466887,32.3822,32.4779,32.3822,32.4619,82649.1516
2007-11-20 12:55:00,61.05,61.06,60.82,60.92,30979.74822112753,32.4619,32.4672,32.3396,32.3928,30979.7482
2007-11-20 13:00:00,60.92,60.92,60.59,60.63,58894.36234263821,32.3928,32.3928,32.2173,32.2386,58894.3623
2007-11-20 13:05:00,60.61,60.74,60.55,60.64,61959.49644225506,32.228,32.2971,32.1961,32.2439,61959.4964
2007-11-20 13:10:00,60.63,60.64,60.43,60.47,143623.42638204707,32.2386,32.2439,32.1323,32.1535,143623.4264
2007-11-20 13:15:00,60.47,60.73,60.47,60.62,72359.05856595511,32.1535,32.2918,32.1535,32.2333,72359.0586
2007-11-20 13:20:00,60.63,60.74,60.54,60.67,96442.25506294472,32.2386,32.2971,32.1907,32.2599,96442.2551
2007-11-20 13:25:00,60.67,60.68,60.25,60.33,108921.72961138478,32.2599,32.2652,32.0365,32.0791,108921.7296
2007-11-20 13:30:00,60.35,60.71,60.29,60.48,84619.59496442255,32.0897,32.2811,32.0578,32.1588,84619.595
2007-11-20 13:35:00,60.48,60.84,60.48,60.61,70169.67706622879,32.1588,32.3503,32.1588,32.228,70169.6771
2007-11-20 13:40:00,60.6,60.75,60.59,60.61,46743.29501915709,32.2226,32.3024,32.2173,32.228,46743.295
2007-11-20 13:45:00,60.61,60.77,60.57,60.68,81007.11548987411,32.228,32.313,32.2067,32.2652,81007.1155
2007-11-20 13:50:00,60.67,60.69,60.51,60.55,51122.05801860974,32.2599,32.2705,32.1748,32.1961,51122.058
2007-11-20 13:55:00,60.55,60.83,60.54,60.72,58675.42419266557,32.1961,32.3449,32.1907,32.2865,58675.4242
2007-11-20 14:00:00,60.7,60.97,60.55,60.85,139135.1943076081,32.2758,32.4194,32.1961,32.3556,139135.1943
2007-11-20 14:05:00,60.86,60.88,60.43,60.64,125561.02900930488,32.3609,32.3715,32.1323,32.2439,125561.029
2007-11-20 14:10:00,60.62,60.83,60.6,60.66,69293.92446633826,32.2333,32.3449,32.2226,32.2545,69293.9245
2007-11-20 14:15:00,60.66,61.0,60.66,60.95,66338.25944170772,32.2545,32.4353,32.2545,32.4087,66338.2594
2007-11-20 14:20:00,60.94,61.0,60.49,60.51,80788.17733990148,32.4034,32.4353,32.1642,32.1748,80788.1773
2007-11-20 14:25:00,60.49,60.58,60.25,60.29,160700.60207991244,32.1642,32.212,32.0365,32.0578,160700.6021
2007-11-20 14:30:00,60.3,60.53,60.23,60.37,134318.55500821018,32.0631,32.1854,32.0259,32.1003,134318.555
2007-11-20 14:35:00,60.35,60.61,60.26,60.6,121729.6113847838,32.0897,32.228,32.0419,32.2226,121729.6114
2007-11-20 14:40:00,60.6,60.63,60.44,60.55,63601.53256704981,32.2226,32.2386,32.1376,32.1961,63601.5326
2007-11-20 14:45:00,60.54,60.83,60.54,60.77,65024.63054187192,32.1907,32.3449,32.1907,32.313,65024.6305
2007-11-20 14:50:00,60.75,60.81,60.59,60.68,68856.048166393,32.3024,32.3343,32.2173,32.2652,68856.0482
2007-11-20 14:55:00,60.68,60.68,60.47,60.54,78160.9195402299,32.2652,32.2652,32.1535,32.1907,78160.9195
2007-11-20 15:00:00,60.52,60.57,60.43,60.52,84838.53311439519,32.1801,32.2067,32.1323,32.1801,84838.5331
2007-11-20 15:05:00,60.52,60.59,60.32,60.44,59660.64586754242,32.1801,32.2173,32.0738,32.1376,59660.6459
2007-11-20 15:10:00,60.46,60.6,60.35,60.55,100383.14176245211,32.1482,32.2226,32.0897,32.1961,100383.1418
2007-11-20 15:15:00,60.55,60.57,60.38,60.43,85933.22386425835,32.1961,32.2067,32.1057,32.1323,85933.2239
2007-11-20 15:20:00,60.45,60.46,60.29,60.46,107608.100711549,32.1429,32.1482,32.0578,32.1482,107608.1007
2007-11-20 15:25:00,60.46,60.88,60.44,60.81,139682.53968253967,32.1482,32.3715,32.1376,32.3343,139682.5397
2007-11-20 15:30:00,60.8,61.08,60.76,61.05,196825.39682539683,32.329,32.4779,32.3077,32.4619,196825.3968
2007-11-20 15:35:00,61.05,61.17,60.99,61.1,218938.1499726328,32.4619,32.5257,32.43,32.4885,218938.15
2007-11-20 15:40:00,61.11,61.29,61.07,61.11,201204.15982484948,32.4938,32.5895,32.4726,32.4938,201204.1598
2007-11-20 15:45:00,61.11,61.14,60.89,60.93,147235.90585659552,32.4938,32.5098,32.3768,32.3981,147235.9059
2007-11-20 15:50:00,60.93,61.09,60.61,60.68,228024.083196497,32.3981,32.4832,32.228,32.2652,228024.0832
2007-11-20 15:55:00,60.68,60.91,60.68,60.88,150082.10180623975,32.2652,32.3875,32.2652,32.3715,150082.1018
2007-11-21 09:30:00,60.57,60.67,60.4,60.59,69184.45539135195,32.2067,32.2599,32.1163,32.2173,69184.4554
2007-11-21 09:35:00,60.55,60.59,60.06,60.11,119759.1680350301,32.1961,32.2173,31.9355,31.9621,119759.168
2007-11-21 09:40:00,60.09,60.54,60.07,60.44,87027.91461412152,31.9515,32.1907,31.9408,32.1376,87027.9146
2007-11-21 09:45:00,60.4,60.49,60.3,60.37,52983.03229337712,32.1163,32.1642,32.0631,32.1003,52983.0323
2007-11-21 09:50:00,60.37,60.38,60.02,60.08,169020.25177887248,32.1003,32.1057,31.9142,31.9461,169020.2518
2007-11-21 09:55:00,60.11,60.16,60.06,60.06,120525.45155993431,31.9621,31.9887,31.9355,31.9355,120525.4516
2007-11-21 10:00:00,60.06,60.11,59.61,59.63,278270.3886152162,31.9355,31.9621,31.6962,31.7069,278270.3886
2007-11-21 10:05:00,59.62,59.69,59.4,59.44,177449.37055281884,31.7016,31.7388,31.5846,31.6058,177449.3706
2007-11-21 10:10:00,59.43,59.61,59.33,59.51,184236.4532019705,31.6005,31.6962,31.5474,31.6431,184236.4532
2007-11-21 10:15:00,59.51,59.51,59.4,59.47,228790.3667214012,31.6431,31.6431,31.5846,31.6218,228790.3667
2007-11-21 10:20:00,59.47,59.62,59.47,59.61,350191.57088122604,31.6218,31.7016,31.6218,31.6962,350191.5709
2007-11-21 10:25:00,59.61,59.71,59.52,59.61,121291.73508483854,31.6962,31.7494,31.6484,31.6962,121291.7351
2007-11-21 10:30:00,59.61,60.02,59.47,59.71,304652.43568691844,31.6962,31.9142,31.6218,31.7494,304652.4357
2007-11-21 10:35:00,59.66,59.87,59.62,59.74,132676.51888341544,31.7228,31.8345,31.7016,31.7654,132676.5189
2007-11-21 10:40:00,59.74,59.97,59.7,59.83,86699.50738916257,31.7654,31.8877,31.7441,31.8132,86699.5074
2007-11-21 10:45:00,59.83,60.04,59.73,59.88,83087.02791461413,31.8132,31.9249,31.76,31.8398,83087.0279
2007-11-21 10:50:00,59.87,59.89,59.72,59.72,101587.3015873016,31.8345,31.8451,31.7547,31.7547,101587.3016
2007-11-21 10:55:00,59.72,59.89,59.7,59.81,76409.41434044883,31.7547,31.8451,31.7441,31.8026,76409.4143
2007-11-21 11:00:00,59.81,59.83,59.65,59.72,107717.56978653531,31.8026,31.8132,31.7175,31.7547,107717.5698
2007-11-21 11:05:00,59.71,59.88,59.71,59.86,105418.71921182268,31.7494,31.8398,31.7494,31.8292,105418.7192
2007-11-21 11:10:00,59.85,60.03,59.85,59.99,131800.76628352492,31.8239,31.9196,31.8239,31.8983,131800.7663
2007-11-21 11:15:00,60.0,60.02,59.87,59.89,53420.90859332239,31.9036,31.9142,31.8345,31.8451,53420.9086
2007-11-21 11:20:00,59.87,59.9,59.8,59.83,69184.45539135195,31.8345,31.8504,31.7973,31.8132,69184.4554
2007-11-21 11:25:00,59.83,59.95,59.77,59.95,86590.03831417624,31.8132,31.877,31.7813,31.877,86590.0383
2007-11-21 11:30:00,59.95,60.02,59.82,59.84,62944.71811713191,31.877,31.9142,31.8079,31.8185,62944.7181
2007-11-21 11:35:00,59.85,60.02,59.85,59.98,50903.11986863711,31.8239,31.9142,31.8239,31.893,50903.1199
2007-11-21 11:40:00,59.98,60.04,59.9,59.94,102025.17788724686,31.893,31.9249,31.8504,31.8717,102025.1779
2007-11-21 11:45:00,59.93,60.0,59.83,59.85,38314.17624521073,31.8664,31.9036,31.8132,31.8239,38314.1762
2007-11-21 11:50:00,59.87,59.97,59.84,59.97,30541.871921182268,31.8345,31.8877,31.8185,31.8877,30541.8719
2007-11-21 11:55:00,59.95,59.99,59.83,59.83,48166.3929939792,31.877,31.8983,31.8132,31.8132,48166.393
2007-11-21 12:00:00,59.83,60.0,59.83,59.93,32074.438970990697,31.8132,31.9036,31.8132,31.8664,32074.439
2007-11-21 12:05:00,59.93,60.0,59.83,59.83,45867.54241926656,31.8664,31.9036,31.8132,31.8132,45867.5424
2007-11-21 12:10:00,59.84,59.97,59.83,59.93,74110.56376573618,31.8185,31.8877,31.8132,31.8664,74110.5638
2007-11-21 12:15:00,59.89,59.9,59.74,59.83,68965.51724137932,31.8451,31.8504,31.7654,31.8132,68965.5172
2007-11-21 12:20:00,59.83,59.87,59.81,59.83,105637.6573617953,31.8132,31.8345,31.8026,31.8132,105637.6574
2007-11-21 12:25:00,59.83,59.91,59.83,59.88,45210.72796934866,31.8132,31.8558,31.8132,31.8398,45210.728
2007-11-21 12:30:00,59.89,59.95,59.88,59.94,65243.56869184456,31.8451,31.877,31.8398,31.8717,65243.5687
2007-11-21 12:35:00,59.93,60.13,59.93,60.06,84729.06403940887,31.8664,31.9727,31.8664,31.9355,84729.064
2007-11-21 12:40:00,60.05,60.17,59.93,60.12,45210.72796934866,31.9302,31.994,31.8664,31.9674,45210.728
2007-11-21 12:45:00,60.11,60.11,59.95,60.05,27367.26874657909,31.9621,31.9621,31.877,31.9302,27367.2687
2007-11-21 12:50:00,60.06,60.06,59.89,60.03,63382.594417077176,31.9355,31.9355,31.8451,31.9196,63382.5944
2007-11-21 12:55:00,60.04,60.32,60.03,60.18,76956.75971538041,31.9249,32.0738,31.9196,31.9993,76956.7597
2007-11-21 13:00:00,60.18,60.38,60.09,60.18,80569.23918992885,31.9993,32.1057,31.9515,31.9993,80569.2392
2007-11-21 13:05:00,60.18,60.27,60.14,60.15,42364.53201970444,31.9993,32.0472,31.9781,31.9834,42364.532
2007-11-21 13:10:00,60.17,60.21,60.11,60.14,73782.15654077723,31.994,32.0153,31.9621,31.9781,73782.1565
2007-11-21 13:15:00,60.13,60.14,60.07,60.09,48166.3929939792,31.9727,31.9781,31.9408,31.9515,48166.393
2007-11-21 13:20:00,60.11,60.23,60.11,60.12,85495.34756431308,31.9621,32.0259,31.9621,31.9674,85495.3476
2007-11-21 13:25:00,60.13,60.13,59.88,59.91,36781.6091954023,31.9727,31.9727,31.8398,31.8558,36781.6092
2007-11-21 13:30:00,59.94,60.03,59.93,60.0,12260.536398467431,31.8717,31.9196,31.8664,31.9036,12260.5364
2007-11-21 13:35:00,60.0,60.03,59.96,59.98,27695.675971538043,31.9036,31.9196,31.8823,31.893,27695.676
2007-11-21 13:40:00,59.96,59.96,59.83,59.88,36015.32567049809,31.8823,31.8823,31.8132,31.8398,36015.3257
2007-11-21 13:45:00,59.9,59.94,59.83,59.88,32183.90804597701,31.8504,31.8717,31.8132,31.8398,32183.908
2007-11-21 13:50:00,59.88,59.93,59.81,59.81,29994.526546250687,31.8398,31.8664,31.8026,31.8026,29994.5265
2007-11-21 13:55:00,59.81,60.04,59.81,59.89,30979.74822112753,31.8026,31.9249,31.8026,31.8451,30979.7482
2007-11-21 14:00:00,59.87,60.0,59.84,60.0,28899.83579638752,31.8345,31.9036,31.8185,31.9036,28899.8358
2007-11-21 14:05:00,60.0,60.05,59.8,59.87,36891.07827038861,31.9036,31.9302,31.7973,31.8345,36891.0783
2007-11-21 14:10:00,59.87,59.97,59.82,59.89,29556.65024630542,31.8345,31.8877,31.8079,31.8451,29556.6502
2007-11-21 14:15:00,59.88,59.91,59.83,59.88,40831.964969896006,31.8398,31.8558,31.8132,31.8398,40831.965
2007-11-21 14:20:00,59.83,59.87,59.74,59.75,51997.81061850028,31.8132,31.8345,31.7654,31.7707,51997.8106
2007-11-21 14:25:00,59.75,59.89,59.72,59.83,64258.34701696771,31.7707,31.8451,31.7547,31.8132,64258.347
2007-11-21 14:30:00,59.83,59.88,59.81,59.83,54406.13026819924,31.8132,31.8398,31.8026,31.8132,54406.1303
2007-11-21 14:35:00,59.82,59.83,59.71,59.72,89326.76518883416,31.8079,31.8132,31.7494,31.7547,89326.7652
2007-11-21 14:40:00,59.72,59.72,59.65,59.68,95894.90968801314,31.7547,31.7547,31.7175,31.7335,95894.9097
2007-11-21 14:45:00,59.7,59.72,59.61,59.63,84181.71866447729,31.7441,31.7547,31.6962,31.7069,84181.7187
2007-11-21 14:50:00,59.65,59.9,59.61,59.87,59989.05309250137,31.7175,31.8504,31.6962,31.8345,59989.0531
2007-11-21 14:55:00,59.87,59.94,59.82,59.91,89655.1724137931,31.8345,31.8717,31.8079,31.8558,89655.1724
2007-11-21 15:00:00,59.91,60.09,59.83,59.84,121948.54953475644,31.8558,31.9515,31.8132,31.8185,121948.5495
2007-11-21 15:05:00,59.83,59.99,59.72,59.72,101258.89436234265,31.8132,31.8983,31.7547,31.7547,101258.8944
2007-11-21 15:10:00,59.71,59.84,59.56,59.62,108155.44608648056,31.7494,31.8185,31.6696,31.7016,108155.4461
2007-11-21 15:15:00,59.63,59.65,59.43,59.59,106403.9408866995,31.7069,31.7175,31.6005,31.6856,106403.9409
2007-11-21 15:20:00,59.59,59.83,59.54,59.83,103229.33771209634,31.6856,31.8132,31.659,31.8132,103229.3377
2007-11-21 15:25:00,59.83,59.84,59.71,59.79,103338.80678708263,31.8132,31.8185,31.7494,31.7919,103338.8068
2007-11-21 15:30:00,59.79,59.9,59.67,59.87,86699.50738916257,31.7919,31.8504,31.7281,31.8345,86699.5074
2007-11-21 15:35:00,59.86,59.97,59.82,59.93,130487.13738368911,31.8292,31.8877,31.8079,31.8664,130487.1374
2007-11-21 15:40:00,59.93,59.93,59.68,59.81,132238.64258347018,31.8664,31.8664,31.7335,31.8026,132238.6426
2007-11-21 15:45:00,59.81,59.83,59.72,59.77,91406.67761357415,31.8026,31.8132,31.7547,31.7813,91406.6776
2007-11-21 15:50:00,59.77,59.81,59.71,59.74,89655.1724137931,31.7813,31.8026,31.7494,31.7654,89655.1724
2007-11-21 15:55:00,59.76,59.76,59.45,59.48,231855.50082101807,31.776,31.776,31.6112,31.6271,231855.5008
2007-11-23 09:30:00,59.93,59.93,59.16,59.35,249042.14559386973,31.8664,31.8664,31.457,31.558,249042.1456
2007-11-23 09:35:00,59.36,59.47,59.29,59.43,85714.28571428572,31.5633,31.6218,31.5261,31.6005,85714.2857
2007-11-23 09:40:00,59.49,59.7,59.29,59.36,151505.19978106185,31.6324,31.7441,31.5261,31.5633,151505.1998
2007-11-23 09:45:00,59.34,59.53,59.33,59.41,66228.7903667214,31.5527,31.6537,31.5474,31.5899,66228.7904
2007-11-23 09:50:00,59.4,59.41,59.1,59.16,105090.31198686371,31.5846,31.5899,31.4251,31.457,105090.312
2007-11-23 09:55:00,59.16,59.3,59.08,59.2,106513.40996168584,31.457,31.5314,31.4144,31.4782,106513.41
2007-11-23 10:00:00,59.2,59.4,59.09,59.27,87465.79091406678,31.4782,31.5846,31.4197,31.5154,87465.7909
2007-11-23 10:05:00,59.27,59.38,59.21,59.37,60207.991242474,31.5154,31.5739,31.4835,31.5686,60207.9912
2007-11-23 10:10:00,59.38,59.51,59.36,59.49,40831.964969896006,31.5739,31.6431,31.5633,31.6324,40831.965
2007-11-23 10:15:00,59.49,59.62,59.48,59.59,77285.16694033936,31.6324,31.7016,31.6271,31.6856,77285.1669
2007-11-23 10:20:00,59.61,59.61,59.45,59.5,45977.01149425288,31.6962,31.6962,31.6112,31.6377,45977.0115
2007-11-23 10:25:00,59.5,59.59,59.44,59.51,46305.41871921183,31.6377,31.6856,31.6058,31.6431,46305.4187
2007-11-23 10:30:00,59.51,59.59,59.46,59.59,55062.944718117134,31.6431,31.6856,31.6165,31.6856,55062.9447
2007-11-23 10:35:00,59.59,59.63,59.53,59.6,65353.03776683087,31.6856,31.7069,31.6537,31.6909,65353.0378
2007-11-23 10:40:00,59.58,59.63,59.55,59.59,58784.89326765189,31.6803,31.7069,31.6643,31.6856,58784.8933
2007-11-23 10:45:00,59.59,59.6,59.54,59.56,42583.47016967706,31.6856,31.6909,31.659,31.6696,42583.4702
2007-11-23 10:50:00,59.56,59.62,59.54,59.61,58675.42419266557,31.6696,31.7016,31.659,31.6962,58675.4242
2007-11-23 10:55:00,59.6,59.75,59.59,59.72,100930.4871373837,31.6909,31.7707,31.6856,31.7547,100930.4871
2007-11-23 11:00:00,59.72,59.83,59.72,59.82,95128.62616310891,31.7547,31.8132,31.7547,31.8079,95128.6262
2007-11-23 11:05:00,59.83,59.83,59.8,59.83,36562.67104542967,31.8132,31.8132,31.7973,31.8132,36562.671
2007-11-23 11:10:00,59.83,59.83,59.82,59.83,36672.14012041599,31.8132,31.8132,31.8079,31.8132,36672.1401
2007-11-23 11:15:00,59.83,59.83,59.72,59.72,45867.54241926656,31.8132,31.8132,31.7547,31.7547,45867.5424
2007-11-23 11:20:00,59.72,59.72,59.49,59.51,83743.84236453203,31.7547,31.7547,31.6324,31.6431,83743.8424
2007-11-23 11:25:00,59.52,59.83,59.51,59.78,58784.89326765189,31.6484,31.8132,31.6431,31.7866,58784.8933
2007-11-23 11:30:00,59.77,59.85,59.63,59.83,128188.28680897648,31.7813,31.8239,31.7069,31.8132,128188.2868
2007-11-23 11:35:00,59.83,59.87,59.8,59.83,54515.59934318555,31.8132,31.8345,31.7973,31.8132,54515.5993
2007-11-23 11:40:00,59.84,59.93,59.82,59.91,67214.01204159825,31.8185,31.8664,31.8079,31.8558,67214.012
2007-11-23 11:45:00,59.91,59.95,59.83,59.87,42802.4083196497,31.8558,31.877,31.8132,31.8345,42802.4083
2007-11-23 11:50:00,59.88,59.93,59.84,59.93,35467.98029556651,31.8398,31.8664,31.8185,31.8664,35467.9803
2007-11-23 11:55:00,59.93,59.95,59.85,59.92,60098.52216748769,31.8664,31.877,31.8239,31.8611,60098.5222
2007-11-23 12:00:00,59.93,59.95,59.84,59.94,56376.57361795293,31.8664,31.877,31.8185,31.8717,56376.5736
2007-11-23 12:05:00,59.93,60.06,59.88,60.06,107827.03886152162,31.8664,31.9355,31.8398,31.9355,107827.0389
2007-11-23 12:10:00,60.06,60.16,60.06,60.08,45210.72796934866,31.9355,31.9887,31.9355,31.9461,45210.728
2007-11-23 12:15:00,60.08,60.14,60.0,60.13,81444.99178981938,31.9461,31.9781,31.9036,31.9727,81444.9918
2007-11-23 12:20:00,60.13,60.16,60.08,60.12,29885.05747126437,31.9727,31.9887,31.9461,31.9674,29885.0575
2007-11-23 12:25:00,60.12,60.19,60.11,60.13,34811.165845648604,31.9674,32.0046,31.9621,31.9727,34811.1658
2007-11-23 12:30:00,60.13,60.17,60.11,60.13,31417.6245210728,31.9727,31.994,31.9621,31.9727,31417.6245
2007-11-23 12:35:00,60.13,60.14,60.03,60.04,60207.991242474,31.9727,31.9781,31.9196,31.9249,60207.9912
2007-11-23 12:40:00,60.04,60.11,59.99,60.06,84400.65681444992,31.9249,31.9621,31.8983,31.9355,84400.6568
2007-11-23 12:45:00,60.06,60.15,60.04,60.08,67542.4192665572,31.9355,31.9834,31.9249,31.9461,67542.4193
2007-11-23 12:50:00,60.07,60.07,59.86,59.98,114285.71428571428,31.9408,31.9408,31.8292,31.893,114285.7143
2007-11-23 12:55:00,59.98,60.19,59.92,60.19,123043.2402846196,31.893,32.0046,31.8611,32.0046,123043.2403
2007-11-26 09:30:00,60.21,60.46,59.61,60.3,173070.6075533662,32.0153,32.1482,31.6962,32.0631,173070.6076
2007-11-26 09:35:00,60.3,60.83,60.27,60.72,147345.37493158184,32.0631,32.3449,32.0472,32.2865,147345.3749
2007-11-26 09:40:00,60.72,60.87,60.63,60.86,122714.83305966064,32.2865,32.3662,32.2386,32.3609,122714.8331
2007-11-26 09:45:00,60.86,60.86,60.61,60.62,57361.795292829775,32.3609,32.3609,32.228,32.2333,57361.7953
2007-11-26 09:50:00,60.61,60.68,60.21,60.66,79146.14121510673,32.228,32.2652,32.0153,32.2545,79146.1412
2007-11-26 09:55:00,60.64,60.83,60.61,60.68,72030.65134099618,32.2439,32.3449,32.228,32.2652,72030.6513
2007-11-26 10:00:00,60.69,60.73,60.47,60.47,83743.84236453203,32.2705,32.2918,32.1535,32.1535,83743.8424
2007-11-26 10:05:00,60.47,60.49,60.15,60.21,150957.85440613027,32.1535,32.1642,31.9834,32.0153,150957.8544
2007-11-26 10:10:00,60.21,60.22,60.01,60.06,129173.50848385332,32.0153,32.0206,31.9089,31.9355,129173.5085
2007-11-26 10:15:00,60.06,60.08,59.79,59.88,120415.982484948,31.9355,31.9461,31.7919,31.8398,120415.9825
2007-11-26 10:20:00,59.88,60.11,59.82,59.89,115708.8122605364,31.8398,31.9621,31.8079,31.8451,115708.8123
2007-11-26 10:25:00,59.89,59.93,59.74,59.82,125123.1527093596,31.8451,31.8664,31.7654,31.8079,125123.1527
2007-11-26 10:30:00,59.84,59.91,59.76,59.82,74767.37821565408,31.8185,31.8558,31.776,31.8079,74767.3782
2007-11-26 10:35:00,59.78,59.93,59.78,59.83,95128.62616310891,31.7866,31.8664,31.7866,31.8132,95128.6262
2007-11-26 10:40:00,59.83,59.87,59.62,59.67,65024.63054187192,31.8132,31.8345,31.7016,31.7281,65024.6305
2007-11-26 10:45:00,59.67,59.85,59.65,59.85,63054.18719211823,31.7281,31.8239,31.7175,31.8239,63054.1872
2007-11-26 10:50:00,59.83,59.85,59.7,59.83,91735.08483853312,31.8132,31.8239,31.7441,31.8132,91735.0848
2007-11-26 10:55:00,59.83,59.88,59.72,59.77,86261.6310892173,31.8132,31.8398,31.7547,31.7813,86261.6311
2007-11-26 11:00:00,59.77,60.13,59.77,60.0,188615.2162014231,31.7813,31.9727,31.7813,31.9036,188615.2162
2007-11-26 11:05:00,59.99,60.01,59.8,59.91,91844.55391351944,31.8983,31.9089,31.7973,31.8558,91844.5539
2007-11-26 11:10:00,59.89,59.93,59.72,59.72,66557.19759168035,31.8451,31.8664,31.7547,31.7547,66557.1976
2007-11-26 11:15:00,59.73,59.91,59.72,59.89,72249.5894909688,31.76,31.8558,31.7547,31.8451,72249.5895
2007-11-26 11:20:00,59.89,59.9,59.83,59.88,58347.01696770662,31.8451,31.8504,31.8132,31.8398,58347.017
2007-11-26 11:25:00,59.87,59.97,59.77,59.78,121401.20415982486,31.8345,31.8877,31.7813,31.7866,121401.2042
2007-11-26 11:30:00,59.75,59.97,59.74,59.79,52216.748768472906,31.7707,31.8877,31.7654,31.7919,52216.7488
2007-11-26 11:35:00,59.79,59.83,59.79,59.8,50027.36726874658,31.7919,31.8132,31.7919,31.7973,50027.3673
2007-11-26 11:40:00,59.8,59.91,59.8,59.84,57033.38806787083,31.7973,31.8558,31.7973,31.8185,57033.3881
2007-11-26 11:45:00,59.83,59.98,59.82,59.86,32950.19157088123,31.8132,31.893,31.8079,31.8292,32950.1916
2007-11-26 11:50:00,59.9,59.97,59.86,59.93,19266.557197591683,31.8504,31.8877,31.8292,31.8664,19266.5572
2007-11-26 11:55:00,59.92,59.95,59.86,59.93,45977.01149425288,31.8611,31.877,31.8292,31.8664,45977.0115
2007-11-26 12:00:00,59.93,60.05,59.93,60.0,113847.83798576905,31.8664,31.9302,31.8664,31.9036,113847.838
2007-11-26 12:05:00,60.01,60.04,59.92,60.04,67761.35741652983,31.9089,31.9249,31.8611,31.9249,67761.3574
2007-11-26 12:10:00,60.04,60.05,59.97,59.97,43130.81554460865,31.9249,31.9302,31.8877,31.8877,43130.8155
2007-11-26 12:15:00,59.97,60.04,59.97,59.97,41926.65571975917,31.8877,31.9249,31.8877,31.8877,41926.6557
2007-11-26 12:20:00,59.98,60.04,59.97,60.04,44991.78981937603,31.893,31.9249,31.8877,31.9249,44991.7898
2007-11-26 12:25:00,60.04,60.27,60.04,60.25,42145.593869731805,31.9249,32.0472,31.9249,32.0365,42145.5939
2007-11-26 12:30:00,60.25,60.32,60.23,60.26,41817.18664477285,32.0365,32.0738,32.0259,32.0419,41817.1866
2007-11-26 12:35:00,60.25,60.34,60.2,60.2,25725.232621784347,32.0365,32.0844,32.01,32.01,25725.2326
2007-11-26 12:40:00,60.18,60.26,60.08,60.25,25834.701696770662,31.9993,32.0419,31.9461,32.0365,25834.7017
2007-11-26 12:45:00,60.25,60.25,60.12,60.17,52654.62506841817,32.0365,32.0365,31.9674,31.994,52654.6251
2007-11-26 12:50:00,60.16,60.2,60.08,60.11,25068.418171866448,31.9887,32.01,31.9461,31.9621,25068.4182
2007-11-26 12:55:00,60.12,60.14,60.05,60.06,28899.83579638752,31.9674,31.9781,31.9302,31.9355,28899.8358
2007-11-26 13:00:00,60.06,60.14,60.06,60.13,20580.18609742748,31.9355,31.9781,31.9355,31.9727,20580.1861
2007-11-26 13:05:00,60.14,60.16,60.06,60.06,42692.93924466339,31.9781,31.9887,31.9355,31.9355,42692.9392
2007-11-26 13:10:00,60.07,60.12,60.06,60.1,29775.588396278054,31.9408,31.9674,31.9355,31.9568,29775.5884
2007-11-26 13:15:00,60.1,60.11,60.02,60.04,43568.69184455391,31.9568,31.9621,31.9142,31.9249,43568.6918
2007-11-26 13:20:00,60.04,60.04,59.99,60.04,26053.63984674329,31.9249,31.9249,31.8983,31.9249,26053.6398
2007-11-26 13:25:00,60.04,60.07,59.98,60.04,29228.243021346472,31.9249,31.9408,31.893,31.9249,29228.243
2007-11-26 13:30:00,60.05,60.07,59.99,60.02,20251.778872468527,31.9302,31.9408,31.8983,31.9142,20251.7789
2007-11-26 13:35:00,60.02,60.08,60.0,60.04,33388.06787082649,31.9142,31.9461,31.9036,31.9249,33388.0679
2007-11-26 13:40:00,60.03,60.05,59.98,59.98,24192.66557197592,31.9196,31.9302,31.893,31.893,24192.6656
2007-11-26 13:45:00,59.98,60.03,59.88,59.93,112096.33278598796,31.893,31.9196,31.8398,31.8664,112096.3328
2007-11-26 13:50:00,59.93,59.93,59.65,59.68,99288.45101258896,31.8664,31.8664,31.7175,31.7335,99288.451
2007-11-26 13:55:00,59.69,59.76,59.69,59.73,42036.12479474548,31.7388,31.776,31.7388,31.76,42036.1248
2007-11-26 14:00:00,59.73,59.76,59.7,59.7,43130.81554460865,31.76,31.776,31.7441,31.7441,43130.8155
2007-11-26 14:05:00,59.7,59.73,59.62,59.72,69403.39354132458,31.7441,31.76,31.7016,31.7547,69403.3935
2007-11-26 14:10:00,59.74,59.77,59.62,59.72,82101.80623973727,31.7654,31.7813,31.7016,31.7547,82101.8062
2007-11-26 14:15:00,59.71,59.83,59.65,59.67,53749.315818281335,31.7494,31.8132,31.7175,31.7281,53749.3158
2007-11-26 14:20:00,59.69,59.76,59.64,59.64,39627.80514504653,31.7388,31.776,31.7122,31.7122,39627.8051
2007-11-26 14:25:00,59.64,59.71,59.51,59.53,90311.986863711,31.7122,31.7494,31.6431,31.6537,90311.9869
2007-11-26 14:30:00,59.53,59.64,59.47,59.47,107608.100711549,31.6537,31.7122,31.6218,31.6218,107608.1007
2007-11-26 14:35:00,59.47,59.51,59.24,59.26,155665.02463054188,31.6218,31.6431,31.4995,31.5101,155665.0246
2007-11-26 14:40:00,59.24,59.39,59.22,59.3,129173.50848385332,31.4995,31.5793,31.4889,31.5314,129173.5085
2007-11-26 14:45:00,59.3,59.4,59.26,59.37,80678.70826491517,31.5314,31.5846,31.5101,31.5686,80678.7083
2007-11-26 14:50:00,59.37,59.41,59.24,59.27,81554.46086480569,31.5686,31.5899,31.4995,31.5154,81554.4609
2007-11-26 14:55:00,59.27,59.28,59.16,59.21,87356.32183908047,31.5154,31.5208,31.457,31.4835,87356.3218
2007-11-26 15:00:00,59.2,59.24,59.02,59.02,137055.2818828681,31.4782,31.4995,31.3825,31.3825,137055.2819
2007-11-26 15:05:00,59.02,59.14,58.99,59.04,117898.19376026271,31.3825,31.4463,31.3666,31.3932,117898.1938
2007-11-26 15:10:00,59.06,59.06,58.88,58.92,123918.99288451012,31.4038,31.4038,31.3081,31.3293,123918.9929
2007-11-26 15:15:00,58.92,59.07,58.81,58.81,179638.75205254517,31.3293,31.4091,31.2709,31.2709,179638.7521
2007-11-26 15:20:00,58.81,58.82,58.36,58.43,242692.9392446634,31.2709,31.2762,31.0316,31.0688,242692.9392
2007-11-26 15:25:00,58.44,58.58,58.32,58.58,238861.5216201424,31.0741,31.1486,31.0103,31.1486,238861.5216
2007-11-26 15:30:00,58.57,58.89,58.57,58.88,253092.50136836345,31.1432,31.3134,31.1432,31.3081,253092.5014
2007-11-26 15:35:00,58.88,58.89,58.65,58.71,202298.85057471265,31.3081,31.3134,31.1858,31.2177,202298.8506
2007-11-26 15:40:00,58.7,58.72,58.54,58.64,182813.3552271484,31.2124,31.223,31.1273,31.1805,182813.3552
2007-11-26 15:45:00,58.65,58.7,58.56,58.63,185440.61302681992,31.1858,31.2124,31.1379,31.1751,185440.613
2007-11-26 15:50:00,58.63,58.65,58.44,58.48,261740.55829228245,31.1751,31.1858,31.0741,31.0954,261740.5583
2007-11-26 15:55:00,58.48,58.61,58.36,58.38,331910.2353585112,31.0954,31.1645,31.0316,31.0422,331910.2354
2007-11-27 09:30:00,58.08,58.08,57.1,57.11,375369.4581280789,30.8827,30.8827,30.3616,30.3669,375369.4581
2007-11-27 09:35:00,57.14,57.63,57.1,57.44,197482.2112753148,30.3829,30.6434,30.3616,30.5424,197482.2113
2007-11-27 09:40:00,57.43,57.43,56.87,56.87,246524.35686918447,30.5371,30.5371,30.2393,30.2393,246524.3569
2007-11-27 09:45:00,56.87,57.14,56.76,57.11,213355.2271483306,30.2393,30.3829,30.1808,30.3669,213355.2271
2007-11-27 09:50:00,57.1,57.18,56.92,56.97,231527.0935960592,30.3616,30.4041,30.2659,30.2925,231527.0936
2007-11-27 09:55:00,56.97,57.05,56.83,56.84,188505.7471264368,30.2925,30.335,30.218,30.2234,188505.7471
2007-11-27 10:00:00,56.87,56.87,56.41,56.48,319759.16803503013,30.2393,30.2393,29.9947,30.0319,319759.168
2007-11-27 10:05:00,56.49,56.49,56.08,56.13,343404.4882320745,30.0372,30.0372,29.8192,29.8458,343404.4882
2007-11-27 10:10:00,56.13,56.18,55.97,56.0,235905.85659551172,29.8458,29.8724,29.7608,29.7767,235905.8566
2007-11-27 10:15:00,56.02,56.02,55.84,55.85,354898.7411056377,29.7873,29.7873,29.6916,29.6969,354898.7411
2007-11-27 10:20:00,55.84,56.0,55.54,55.85,595511.767925561,29.6916,29.7767,29.5321,29.6969,595511.7679
2007-11-27 10:25:00,55.85,56.18,55.75,55.93,449151.6146688561,29.6969,29.8724,29.6438,29.7395,449151.6147
2007-11-27 10:30:00,55.93,56.14,55.91,56.08,269074.98631636566,29.7395,29.8511,29.7288,29.8192,269074.9863
2007-11-27 10:35:00,56.06,56.11,55.84,56.05,387192.118226601,29.8086,29.8352,29.6916,29.8033,387192.1182
2007-11-27 10:40:00,56.06,56.29,56.04,56.24,334209.0859332239,29.8086,29.9309,29.798,29.9043,334209.0859
2007-11-27 10:45:00,56.23,56.33,56.19,56.29,107279.69348659004,29.899,29.9522,29.8777,29.9309,107279.6935
2007-11-27 10:50:00,56.3,56.63,56.3,56.58,216748.7684729064,29.9362,30.1117,29.9362,30.0851,216748.7685
2007-11-27 10:55:00,56.55,56.68,56.47,56.64,194636.0153256705,30.0692,30.1383,30.0266,30.117,194636.0153
2007-11-27 11:00:00,56.64,56.65,56.41,56.41,201423.09797482213,30.117,30.1223,29.9947,29.9947,201423.098
2007-11-27 11:05:00,56.42,56.5,56.32,56.35,151067.3234811166,30.0,30.0426,29.9469,29.9628,151067.3235
2007-11-27 11:10:00,56.35,56.46,56.35,56.45,109031.1986863711,29.9628,30.0213,29.9628,30.016,109031.1987
2007-11-27 11:15:00,56.45,56.55,56.34,56.39,152052.54515599343,30.016,30.0692,29.9575,29.9841,152052.5452
2007-11-27 11:20:00,56.4,56.41,56.24,56.33,109469.07498631637,29.9894,29.9947,29.9043,29.9522,109469.075
2007-11-27 11:25:00,56.32,56.45,56.31,56.32,89983.57963875205,29.9469,30.016,29.9415,29.9469,89983.5796
2007-11-27 11:30:00,56.32,56.4,56.23,56.24,201642.0361247948,29.9469,29.9894,29.899,29.9043,201642.0361
2007-11-27 11:35:00,56.24,56.39,56.21,56.32,126984.12698412698,29.9043,29.9841,29.8884,29.9469,126984.127
2007-11-27 11:40:00,56.33,56.34,56.2,56.2,118336.070060208,29.9522,29.9575,29.883,29.883,118336.0701
2007-11-27 11:45:00,56.2,56.21,55.95,56.01,162889.98357963876,29.883,29.8884,29.7501,29.782,162889.9836
2007-11-27 11:50:00,55.99,56.1,55.98,56.08,72359.05856595511,29.7714,29.8299,29.7661,29.8192,72359.0586
2007-11-27 11:55:00,56.08,56.36,56.06,56.27,141324.57580733445,29.8192,29.9681,29.8086,29.9203,141324.5758
2007-11-27 12:00:00,56.27,56.3,56.18,56.19,81116.58456486043,29.9203,29.9362,29.8724,29.8777,81116.5846
2007-11-27 12:05:00,56.2,56.27,56.17,56.27,80021.89381499727,29.883,29.9203,29.8671,29.9203,80021.8938
2007-11-27 12:10:00,56.27,56.34,56.18,56.26,125013.6836343733,29.9203,29.9575,29.8724,29.915,125013.6836
2007-11-27 12:15:00,56.27,56.51,56.26,56.48,110454.29666119322,29.9203,30.0479,29.915,30.0319,110454.2967
2007-11-27 12:20:00,56.47,56.68,56.35,56.61,212588.9436234264,30.0266,30.1383,29.9628,30.1011,212588.9436
2007-11-27 12:25:00,56.6,56.64,56.56,56.61,107936.50793650794,30.0957,30.117,30.0745,30.1011,107936.5079
2007-11-27 12:30:00,56.6,56.64,56.55,56.61,73125.34209085934,30.0957,30.117,30.0692,30.1011,73125.3421
2007-11-27 12:35:00,56.61,56.65,56.47,56.63,148221.12753147236,30.1011,30.1223,30.0266,30.1117,148221.1275
2007-11-27 12:40:00,56.63,56.67,56.55,56.65,134099.61685823754,30.1117,30.133,30.0692,30.1223,134099.6169
2007-11-27 12:45:00,56.65,56.68,56.54,56.65,240503.55774493708,30.1223,30.1383,30.0638,30.1223,240503.5577
2007-11-27 12:50:00,56.62,56.68,56.57,56.65,92391.89928845102,30.1064,30.1383,30.0798,30.1223,92391.8993
2007-11-27 12:55:00,56.65,56.67,56.43,56.55,111439.51833607006,30.1223,30.133,30.0053,30.0692,111439.5183
2007-11-27 13:00:00,56.55,56.55,56.37,56.45,98412.69841269842,30.0692,30.0692,29.9734,30.016,98412.6984
2007-11-27 13:05:00,56.45,56.62,56.44,56.6,83853.31143951834,30.016,30.1064,30.0107,30.0957,83853.3114
2007-11-27 13:10:00,56.62,56.63,56.41,56.46,121182.26600985222,30.1064,30.1117,29.9947,30.0213,121182.266
2007-11-27 13:15:00,56.45,56.53,56.23,56.35,148440.065681445,30.016,30.0585,29.899,29.9628,148440.0657
2007-11-27 13:20:00,56.35,56.4,56.28,56.34,59332.23864258347,29.9628,29.9894,29.9256,29.9575,59332.2386
2007-11-27 13:25:00,56.34,56.48,56.26,56.37,102134.64696223318,29.9575,30.0319,29.915,29.9734,102134.647
2007-11-27 13:30:00,56.38,56.38,56.18,56.23,137164.7509578544,29.9788,29.9788,29.8724,29.899,137164.751
2007-11-27 13:35:00,56.24,56.24,56.13,56.15,114176.24521072795,29.9043,29.9043,29.8458,29.8565,114176.2452
2007-11-27 13:40:00,56.13,56.16,55.97,56.06,125342.09085933224,29.8458,29.8618,29.7608,29.8086,125342.0909
2007-11-27 13:45:00,56.06,56.23,56.06,56.17,88232.07443897099,29.8086,29.899,29.8086,29.8671,88232.0744
2007-11-27 13:50:00,56.18,56.19,56.07,56.08,173617.95292829775,29.8724,29.8777,29.8139,29.8192,173617.9529
2007-11-27 13:55:00,56.07,56.21,56.0,56.19,150848.38533114397,29.8139,29.8884,29.7767,29.8777,150848.3853
2007-11-27 14:00:00,56.18,56.26,55.95,55.97,164203.61247947454,29.8724,29.915,29.7501,29.7608,164203.6125
2007-11-27 14:05:00,55.96,56.16,55.95,55.97,71264.36781609195,29.7554,29.8618,29.7501,29.7608,71264.3678
2007-11-27 14:10:00,55.99,56.23,55.96,56.22,103776.68308702792,29.7714,29.899,29.7554,29.8937,103776.6831
2007-11-27 14:15:00,56.23,56.24,56.05,56.15,104980.8429118774,29.899,29.9043,29.8033,29.8565,104980.8429
2007-11-27 14:20:00,56.15,56.15,55.9,55.92,128516.69403393542,29.8565,29.8565,29.7235,29.7342,128516.694
2007-11-27 14:25:00,55.92,55.93,55.81,55.82,110016.42036124796,29.7342,29.7395,29.6757,29.681,110016.4204
2007-11-27 14:30:00,55.82,55.98,55.78,55.86,131800.76628352492,29.681,29.7661,29.6597,29.7023,131800.7663
2007-11-27 14:35:00,55.85,55.91,55.54,55.77,318445.5391351943,29.6969,29.7288,29.5321,29.6544,318445.5391
2007-11-27 14:40:00,55.77,55.97,55.6,55.67,215325.6704980843,29.6544,29.7608,29.564,29.6012,215325.6705
2007-11-27 14:45:00,55.66,55.82,55.62,55.79,209304.8713738369,29.5959,29.681,29.5746,29.665,209304.8714
2007-11-27 14:50:00,55.79,56.04,55.76,55.95,198467.4329501916,29.665,29.798,29.6491,29.7501,198467.433
2007-11-27 14:55:00,55.95,56.01,55.81,55.9,157854.4061302682,29.7501,29.782,29.6757,29.7235,157854.4061
2007-11-27 15:00:00,55.9,56.03,55.76,55.79,131362.88998357963,29.7235,29.7927,29.6491,29.665,131362.89
2007-11-27 15:05:00,55.8,55.92,55.78,55.81,175150.5199781062,29.6704,29.7342,29.6597,29.6757,175150.52
2007-11-27 15:10:00,55.81,56.18,55.74,56.08,299288.451012589,29.6757,29.8724,29.6385,29.8192,299288.451
2007-11-27 15:15:00,56.07,56.19,55.97,56.13,195183.3607006021,29.8139,29.8777,29.7608,29.8458,195183.3607
2007-11-27 15:20:00,56.11,56.27,56.08,56.2,206130.2681992337,29.8352,29.9203,29.8192,29.883,206130.2682
2007-11-27 15:25:00,56.2,56.25,56.05,56.13,223426.3820470717,29.883,29.9096,29.8033,29.8458,223426.382
2007-11-27 15:30:00,56.15,56.46,56.09,56.45,240831.964969896,29.8565,30.0213,29.8246,30.016,240831.965
2007-11-27 15:35:00,56.45,56.55,56.39,56.45,270498.08429118776,30.016,30.0692,29.9841,30.016,270498.0843
2007-11-27 15:40:00,56.46,56.57,56.37,56.48,305747.1264367816,30.0213,30.0798,29.9734,30.0319,305747.1264
2007-11-27 15:45:00,56.48,56.49,56.2,56.43,307608.100711549,30.0319,30.0372,29.883,30.0053,307608.1007
2007-11-27 15:50:00,56.43,56.65,56.35,56.61,329064.039408867,30.0053,30.1223,29.9628,30.1011,329064.0394
2007-11-27 15:55:00,56.61,56.75,56.55,56.75,445320.197044335,30.1011,30.1755,30.0692,30.1755,445320.197
2007-11-28 09:30:00,56.98,57.18,56.96,57.08,159386.97318007663,30.2978,30.4041,30.2872,30.351,159386.9732
2007-11-28 09:35:00,57.04,57.11,56.91,56.97,75533.6617405583,30.3297,30.3669,30.2606,30.2925,75533.6617
2007-11-28 09:40:00,57.01,57.08,56.68,56.7,147892.72030651342,30.3137,30.351,30.1383,30.1489,147892.7203
2007-11-28 09:45:00,56.7,57.0,56.7,56.88,130706.07553366174,30.1489,30.3084,30.1489,30.2446,130706.0755
2007-11-28 09:50:00,56.87,56.95,56.64,56.72,149863.1636562671,30.2393,30.2818,30.117,30.1595,149863.1637
2007-11-28 09:55:00,56.68,56.86,56.68,56.77,188505.7471264368,30.1383,30.234,30.1383,30.1861,188505.7471
2007-11-28 10:00:00,56.77,57.09,56.73,56.96,197591.68035030103,30.1861,30.3563,30.1649,30.2872,197591.6804
2007-11-28 10:05:00,56.96,57.12,56.87,56.89,190257.25232621783,30.2872,30.3722,30.2393,30.2499,190257.2523
2007-11-28 10:10:00,56.9,56.97,56.79,56.92,153585.11220580188,30.2553,30.2925,30.1968,30.2659,153585.1122
2007-11-28 10:15:00,56.91,57.0,56.87,57.0,147016.96770662288,30.2606,30.3084,30.2393,30.3084,147016.9677
2007-11-28 10:20:00,56.98,57.09,56.95,56.96,157854.4061302682,30.2978,30.3563,30.2818,30.2872,157854.4061
2007-11-28 10:25:00,56.95,56.99,56.87,56.88,245539.13519430763,30.2818,30.3031,30.2393,30.2446,245539.1352
2007-11-28 10:30:00,56.87,57.1,56.34,56.62,639627.8051450466,30.2393,30.3616,29.9575,30.1064,639627.8051
2007-11-28 10:35:00,56.62,56.98,56.59,56.95,280131.3628899836,30.1064,30.2978,30.0904,30.2818,280131.3629
2007-11-28 10:40:00,56.96,57.18,56.66,56.66,180733.4428024084,30.2872,30.4041,30.1276,30.1276,180733.4428
2007-11-28 10:45:00,56.66,57.08,56.41,56.64,142419.2665571976,30.1276,30.351,29.9947,30.117,142419.2666
2007-11-28 10:50:00,56.64,56.68,56.52,56.59,108155.44608648056,30.117,30.1383,30.0532,30.0904,108155.4461
2007-11-28 10:55:00,56.59,56.65,56.42,56.42,73344.28024083197,30.0904,30.1223,30.0,30.0,73344.2802
2007-11-28 11:00:00,56.45,56.59,56.44,56.47,133333.33333333334,30.016,30.0904,30.0107,30.0266,133333.3333
2007-11-28 11:05:00,56.46,56.47,56.18,56.32,173070.6075533662,30.0213,30.0266,29.8724,29.9469,173070.6076
2007-11-28 11:10:00,56.33,56.34,56.17,56.22,172413.7931034483,29.9522,29.9575,29.8671,29.8937,172413.7931
2007-11-28 11:15:00,56.2,56.6,56.2,56.43,136179.52928297757,29.883,30.0957,29.883,30.0053,136179.5293
2007-11-28 11:20:00,56.42,56.46,56.31,56.41,59660.64586754242,30.0,30.0213,29.9415,29.9947,59660.6459
2007-11-28 11:25:00,56.41,56.45,56.37,56.42,47400.10946907499,29.9947,30.016,29.9734,30.0,47400.1095
2007-11-28 11:30:00,56.42,56.44,56.32,56.34,49151.61466885605,30.0,30.0107,29.9469,29.9575,49151.6147
2007-11-28 11:35:00,56.35,56.53,56.32,56.35,71921.18226600986,29.9628,30.0585,29.9469,29.9628,71921.1823
2007-11-28 11:40:00,56.36,56.44,56.31,56.39,55829.22824302135,29.9681,30.0107,29.9415,29.9841,55829.2282
2007-11-28 11:45:00,56.4,56.43,56.25,56.25,62287.903667214014,29.9894,30.0053,29.9096,29.9096,62287.9037
2007-11-28 11:50:00,56.25,56.29,56.2,56.28,83415.43513957308,29.9096,29.9309,29.883,29.9256,83415.4351
2007-11-28 11:55:00,56.26,56.36,56.23,56.24,70935.96059113301,29.915,29.9681,29.899,29.9043,70935.9606
2007-11-28 12:00:00,56.23,56.24,56.04,56.05,108374.3842364532,29.899,29.9043,29.798,29.8033,108374.3842
2007-11-28 12:05:00,56.04,56.15,56.0,56.01,85714.28571428572,29.798,29.8565,29.7767,29.782,85714.2857
2007-11-28 12:10:00,56.0,56.09,55.95,56.07,85385.87848932677,29.7767,29.8246,29.7501,29.8139,85385.8785
2007-11-28 12:15:00,56.08,56.29,56.08,56.29,63492.06349206349,29.8192,29.9309,29.8192,29.9309,63492.0635
2007-11-28 12:20:00,56.29,56.37,56.24,56.31,58018.60974274768,29.9309,29.9734,29.9043,29.9415,58018.6097
2007-11-28 12:25:00,56.33,56.33,56.24,56.28,44116.03721948549,29.9522,29.9522,29.9043,29.9256,44116.0372
2007-11-28 12:30:00,56.29,56.3,56.23,56.24,43021.34646962233,29.9309,29.9362,29.899,29.9043,43021.3465
2007-11-28 12:35:00,56.24,56.41,56.19,56.22,94362.3426382047,29.9043,29.9947,29.8777,29.8937,94362.3426
2007-11-28 12:40:00,56.21,56.35,56.2,56.32,58237.54789272031,29.8884,29.9628,29.883,29.9469,58237.5479
2007-11-28 12:45:00,56.32,56.33,56.24,56.25,89874.11056376575,29.9469,29.9522,29.9043,29.9096,89874.1106
2007-11-28 12:50:00,56.24,56.31,56.15,56.15,58675.42419266557,29.9043,29.9415,29.8565,29.8565,58675.4242
2007-11-28 12:55:00,56.14,56.25,56.14,56.18,52654.62506841817,29.8511,29.9096,29.8511,29.8724,52654.6251
2007-11-28 13:00:00,56.18,56.24,56.15,56.16,159824.8494800219,29.8724,29.9043,29.8565,29.8618,159824.8495
2007-11-28 13:05:00,56.18,56.23,56.14,56.18,81663.92993979201,29.8724,29.899,29.8511,29.8724,81663.9299
2007-11-28 13:10:00,56.18,56.26,56.17,56.24,37438.4236453202,29.8724,29.915,29.8671,29.9043,37438.4236
2007-11-28 13:15:00,56.25,56.46,56.24,56.4,57471.2643678161,29.9096,30.0213,29.9043,29.9894,57471.2644
2007-11-28 13:20:00,56.4,56.56,56.4,56.5,72687.46579091407,29.9894,30.0745,29.9894,30.0426,72687.4658
2007-11-28 13:25:00,56.52,56.55,56.5,56.5,35139.57307060756,30.0532,30.0692,30.0426,30.0426,35139.5731
2007-11-28 13:30:00,56.51,56.55,56.46,56.51,47728.51669403394,30.0479,30.0692,30.0213,30.0479,47728.5167
2007-11-28 13:35:00,56.53,56.6,56.45,56.45,57361.795292829775,30.0585,30.0957,30.016,30.016,57361.7953
2007-11-28 13:40:00,56.45,56.54,56.34,56.45,53530.37766830871,30.016,30.0638,29.9575,30.016,53530.3777
2007-11-28 13:45:00,56.47,56.66,56.47,56.66,63163.65626710455,30.0266,30.1276,30.0266,30.1276,63163.6563
2007-11-28 13:50:00,56.67,56.85,56.66,56.84,128735.63218390803,30.133,30.2287,30.1276,30.2234,128735.6322
2007-11-28 13:55:00,56.83,56.9,56.81,56.82,114285.71428571428,30.218,30.2553,30.2074,30.2127,114285.7143
2007-11-28 14:00:00,56.82,56.9,56.78,56.89,164313.08155446086,30.2127,30.2553,30.1914,30.2499,164313.0816
2007-11-28 14:05:00,56.88,56.92,56.86,56.91,101258.89436234265,30.2446,30.2659,30.234,30.2606,101258.8944
2007-11-28 14:10:00,56.91,57.14,56.9,57.09,159605.91133004928,30.2606,30.3829,30.2553,30.3563,159605.9113
2007-11-28 14:15:00,57.09,57.15,56.95,56.95,100821.01806239736,30.3563,30.3882,30.2818,30.2818,100821.0181
2007-11-28 14:20:00,56.96,57.09,56.96,56.98,118555.00821018063,30.2872,30.3563,30.2872,30.2978,118555.0082
2007-11-28 14:25:00,56.97,56.98,56.79,56.93,133333.33333333334,30.2925,30.2978,30.1968,30.2712,133333.3333
2007-11-28 14:30:00,56.93,57.04,56.92,57.03,74986.31636562671,30.2712,30.3297,30.2659,30.3244,74986.3164
2007-11-28 14:35:00,57.04,57.14,57.04,57.13,219376.026272578,30.3297,30.3829,30.3297,30.3776,219376.0263
2007-11-28 14:40:00,57.12,57.16,57.07,57.09,127750.4105090312,30.3722,30.3935,30.3456,30.3563,127750.4105
2007-11-28 14:45:00,57.08,57.16,57.04,57.15,103776.68308702792,30.351,30.3935,30.3297,30.3882,103776.6831
2007-11-28 14:50:00,57.16,57.23,57.08,57.14,89655.1724137931,30.3935,30.4307,30.351,30.3829,89655.1724
2007-11-28 14:55:00,57.14,57.28,57.13,57.27,119540.22988505747,30.3829,30.4573,30.3776,30.452,119540.2299
2007-11-28 15:00:00,57.27,57.28,57.19,57.24,88560.48166392994,30.452,30.4573,30.4095,30.436,88560.4817
2007-11-28 15:05:00,57.24,57.45,57.22,57.45,122605.36398467432,30.436,30.5477,30.4254,30.5477,122605.364
2007-11-28 15:10:00,57.46,57.69,57.44,57.61,187739.46360153257,30.553,30.6753,30.5424,30.6328,187739.4636
2007-11-28 15:15:00,57.61,57.79,57.61,57.78,126108.37438423646,30.6328,30.7285,30.6328,30.7232,126108.3744
2007-11-28 15:20:00,57.79,57.86,57.74,57.83,145484.40065681445,30.7285,30.7657,30.7019,30.7498,145484.4007
2007-11-28 15:25:00,57.85,57.97,57.72,57.73,211822.66009852217,30.7604,30.8242,30.6913,30.6966,211822.6601
2007-11-28 15:30:00,57.73,57.82,57.56,57.61,165517.24137931035,30.6966,30.7444,30.6062,30.6328,165517.2414
2007-11-28 15:35:00,57.61,57.75,57.6,57.68,137602.62725779967,30.6328,30.7072,30.6275,30.67,137602.6273
2007-11-28 15:40:00,57.68,57.72,57.51,57.55,177230.4324028462,30.67,30.6913,30.5796,30.6009,177230.4324
2007-11-28 15:45:00,57.55,57.55,57.28,57.28,187848.9326765189,30.6009,30.6009,30.4573,30.4573,187848.9327
2007-11-28 15:50:00,57.28,57.44,57.25,57.43,189600.43787629995,30.4573,30.5424,30.4414,30.5371,189600.4379
2007-11-28 15:55:00,57.43,57.57,57.4,57.47,256704.9808429119,30.5371,30.6115,30.5211,30.5583,256704.9808
2007-11-29 09:30:00,58.0,58.0,57.56,57.59,121401.20415982486,30.8402,30.8402,30.6062,30.6221,121401.2042
2007-11-29 09:35:00,57.6,57.96,57.58,57.84,104542.96661193212,30.6275,30.8189,30.6168,30.7551,104542.9666
2007-11-29 09:40:00,57.83,58.22,57.79,58.18,197372.7422003284,30.7498,30.9571,30.7285,30.9359,197372.7422
2007-11-29 09:45:00,58.15,58.34,58.06,58.09,197153.80405035577,30.9199,31.0209,30.8721,30.888,197153.8041
2007-11-29 09:50:00,58.09,58.37,58.09,58.37,176902.02517788726,30.888,31.0369,30.888,31.0369,176902.0252
2007-11-29 09:55:00,58.35,58.37,58.22,58.35,139354.13245758074,31.0263,31.0369,30.9571,31.0263,139354.1325
2007-11-29 10:00:00,58.33,58.6,58.23,58.56,281554.4608648057,31.0156,31.1592,30.9625,31.1379,281554.4609
2007-11-29 10:05:00,58.56,58.59,58.43,58.59,147126.4367816092,31.1379,31.1539,31.0688,31.1539,147126.4368
2007-11-29 10:10:00,58.59,58.6,58.42,58.47,173508.48385331145,31.1539,31.1592,31.0635,31.0901,173508.4839
2007-11-29 10:15:00,58.46,58.58,58.44,58.57,148768.47290640394,31.0847,31.1486,31.0741,31.1432,148768.4729
2007-11-29 10:20:00,58.56,58.6,58.45,58.51,82758.62068965517,31.1379,31.1592,31.0794,31.1113,82758.6207
2007-11-29 10:25:00,58.51,58.81,58.46,58.77,168472.9064039409,31.1113,31.2709,31.0847,31.2496,168472.9064
2007-11-29 10:30:00,58.77,58.96,58.69,58.93,216967.70662287905,31.2496,31.3506,31.207,31.3347,216967.7066
2007-11-29 10:35:00,58.92,59.19,58.88,59.01,266228.7903667214,31.3293,31.4729,31.3081,31.3772,266228.7904
2007-11-29 10:40:00,59.03,59.15,59.02,59.1,172304.32402846197,31.3878,31.4516,31.3825,31.4251,172304.324
2007-11-29 10:45:00,59.11,59.14,59.0,59.01,128626.16310892174,31.4304,31.4463,31.3719,31.3772,128626.1631
2007-11-29 10:50:00,59.02,59.03,58.71,58.82,120415.982484948,31.3825,31.3878,31.2177,31.2762,120415.9825
2007-11-29 10:55:00,58.8,58.8,58.51,58.66,167049.80842911877,31.2655,31.2655,31.1113,31.1911,167049.8084
2007-11-29 11:00:00,58.66,58.91,58.65,58.85,111439.51833607006,31.1911,31.324,31.1858,31.2921,111439.5183
2007-11-29 11:05:00,58.83,58.98,58.82,58.89,74876.84729064039,31.2815,31.3612,31.2762,31.3134,74876.8473
2007-11-29 11:10:00,58.88,58.9,58.79,58.82,68089.76464148879,31.3081,31.3187,31.2602,31.2762,68089.7646
2007-11-29 11:15:00,58.82,58.87,58.66,58.66,54515.59934318555,31.2762,31.3028,31.1911,31.1911,54515.5993
2007-11-29 11:20:00,58.66,58.69,58.54,58.56,78160.9195402299,31.1911,31.207,31.1273,31.1379,78160.9195
2007-11-29 11:25:00,58.55,58.65,58.53,58.62,46633.82594417077,31.1326,31.1858,31.122,31.1698,46633.8259
2007-11-29 11:30:00,58.62,58.72,58.58,58.65,41379.31034482759,31.1698,31.223,31.1486,31.1858,41379.3103
2007-11-29 11:35:00,58.65,58.72,58.54,58.64,51997.81061850028,31.1858,31.223,31.1273,31.1805,51997.8106
2007-11-29 11:40:00,58.63,58.72,58.52,58.55,46633.82594417077,31.1751,31.223,31.1167,31.1326,46633.8259
2007-11-29 11:45:00,58.54,58.64,58.53,58.55,44882.32074438971,31.1273,31.1805,31.122,31.1326,44882.3207
2007-11-29 11:50:00,58.56,58.67,58.54,58.67,32402.846195949645,31.1379,31.1964,31.1273,31.1964,32402.8462
2007-11-29 11:55:00,58.68,58.7,58.47,58.49,78817.73399014778,31.2017,31.2124,31.0901,31.1007,78817.734
2007-11-29 12:00:00,58.5,58.56,58.47,58.51,95019.1570881226,31.106,31.1379,31.0901,31.1113,95019.1571
2007-11-29 12:05:00,58.52,58.59,58.49,58.56,47181.17131910235,31.1167,31.1539,31.1007,31.1379,47181.1713
2007-11-29 12:10:00,58.56,58.57,58.46,58.52,60645.86754241927,31.1379,31.1432,31.0847,31.1167,60645.8675
2007-11-29 12:15:00,58.52,58.55,58.46,58.49,58894.36234263821,31.1167,31.1326,31.0847,31.1007,58894.3623
2007-11-29 12:20:00,58.49,58.51,58.46,58.48,38642.58347016968,31.1007,31.1113,31.0847,31.0954,38642.5835
2007-11-29 12:25:00,58.48,58.49,58.42,58.45,116912.97208538587,31.0954,31.1007,31.0635,31.0794,116912.9721
2007-11-29 12:30:00,58.45,58.47,58.37,58.39,42364.53201970444,31.0794,31.0901,31.0369,31.0475,42364.532
2007-11-29 12:35:00,58.39,58.5,58.39,58.47,43349.75369458128,31.0475,31.106,31.0475,31.0901,43349.7537
2007-11-29 12:40:00,58.46,58.5,58.44,58.46,50246.30541871922,31.0847,31.106,31.0741,31.0847,50246.3054
2007-11-29 12:45:00,58.46,58.48,58.33,58.37,65790.91406677614,31.0847,31.0954,31.0156,31.0369,65790.9141
2007-11-29 12:50:00,58.37,58.39,58.31,58.32,36343.73289545703,31.0369,31.0475,31.005,31.0103,36343.7329
2007-11-29 12:55:00,58.32,58.45,58.3,58.37,47728.51669403394,31.0103,31.0794,30.9997,31.0369,47728.5167
2007-11-29 13:00:00,58.39,58.39,58.19,58.27,95566.5024630542,31.0475,31.0475,30.9412,30.9837,95566.5025
2007-11-29 13:05:00,58.27,58.36,58.2,58.29,55719.75916803503,30.9837,31.0316,30.9465,30.9944,55719.7592
2007-11-29 13:10:00,58.31,58.35,58.24,58.24,53749.315818281335,31.005,31.0263,30.9678,30.9678,53749.3158
2007-11-29 13:15:00,58.24,58.26,58.15,58.19,40065.6814449918,30.9678,30.9784,30.9199,30.9412,40065.6814
2007-11-29 13:20:00,58.2,58.3,58.16,58.27,50465.24356869185,30.9465,30.9997,30.9252,30.9837,50465.2436
2007-11-29 13:25:00,58.27,58.28,58.14,58.16,44444.444444444445,30.9837,30.989,30.9146,30.9252,44444.4444
2007-11-29 13:30:00,58.16,58.21,58.1,58.11,56157.6354679803,30.9252,30.9518,30.8933,30.8986,56157.6355
2007-11-29 13:35:00,58.12,58.15,58.1,58.12,60207.991242474,30.904,30.9199,30.8933,30.904,60207.9912
2007-11-29 13:40:00,58.12,58.14,58.02,58.03,84619.59496442255,30.904,30.9146,30.8508,30.8561,84619.595
2007-11-29 13:45:00,58.03,58.08,57.93,58.06,77285.16694033936,30.8561,30.8827,30.8029,30.8721,77285.1669
2007-11-29 13:50:00,58.06,58.17,57.95,58.1,90859.3322386426,30.8721,30.9305,30.8136,30.8933,90859.3322
2007-11-29 13:55:00,58.09,58.22,58.08,58.19,87137.38368910782,30.888,30.9571,30.8827,30.9412,87137.3837
2007-11-29 14:00:00,58.19,58.31,58.06,58.28,117788.7246852764,30.9412,31.005,30.8721,30.989,117788.7247
2007-11-29 14:05:00,58.3,58.44,58.24,58.33,88232.07443897099,30.9997,31.0741,30.9678,31.0156,88232.0744
2007-11-29 14:10:00,58.31,58.39,58.22,58.35,47071.70224411604,31.005,31.0475,30.9571,31.0263,47071.7022
2007-11-29 14:15:00,58.38,58.44,58.27,58.27,37328.95457033388,31.0422,31.0741,30.9837,30.9837,37328.9546
2007-11-29 14:20:00,58.3,58.33,58.11,58.17,56267.10454296661,30.9997,31.0156,30.8986,30.9305,56267.1045
2007-11-29 14:25:00,58.17,58.33,58.12,58.31,48713.73836891079,30.9305,31.0156,30.904,31.005,48713.7384
2007-11-29 14:30:00,58.33,58.35,58.12,58.15,97208.53858784892,31.0156,31.0263,30.904,30.9199,97208.5386
2007-11-29 14:35:00,58.15,58.21,58.05,58.1,42911.877394636016,30.9199,30.9518,30.8667,30.8933,42911.8774
2007-11-29 14:40:00,58.12,58.24,58.03,58.24,81007.11548987411,30.904,30.9678,30.8561,30.9678,81007.1155
2007-11-29 14:45:00,58.27,58.45,58.15,58.38,92939.2446633826,30.9837,31.0794,30.9199,31.0422,92939.2447
2007-11-29 14:50:00,58.41,58.45,58.24,58.32,49698.96004378763,31.0582,31.0794,30.9678,31.0103,49698.96
2007-11-29 14:55:00,58.32,58.45,58.28,58.32,62944.71811713191,31.0103,31.0794,30.989,31.0103,62944.7181
2007-11-29 15:00:00,58.32,58.4,58.25,58.34,40613.026819923376,31.0103,31.0528,30.9731,31.0209,40613.0268
2007-11-29 15:05:00,58.35,58.44,58.27,58.32,39189.92884510126,31.0263,31.0741,30.9837,31.0103,39189.9288
2007-11-29 15:10:00,58.32,58.33,58.04,58.06,67104.54296661193,31.0103,31.0156,30.8614,30.8721,67104.543
2007-11-29 15:15:00,58.08,58.3,58.05,58.15,44553.91351943076,30.8827,30.9997,30.8667,30.9199,44553.9135
2007-11-29 15:20:00,58.17,58.23,58.08,58.2,51997.81061850028,30.9305,30.9625,30.8827,30.9465,51997.8106
2007-11-29 15:25:00,58.21,58.28,58.16,58.24,32402.846195949645,30.9518,30.989,30.9252,30.9678,32402.8462
2007-11-29 15:30:00,58.24,58.24,58.04,58.04,65134.09961685824,30.9678,30.9678,30.8614,30.8614,65134.0996
2007-11-29 15:35:00,58.04,58.14,58.03,58.13,87575.2599890531,30.8614,30.9146,30.8561,30.9093,87575.26
2007-11-29 15:40:00,58.13,58.18,57.98,58.17,150848.38533114397,30.9093,30.9359,30.8295,30.9305,150848.3853
2007-11-29 15:45:00,58.17,58.4,58.07,58.25,212041.5982484948,30.9305,31.0528,30.8774,30.9731,212041.5982
2007-11-29 15:50:00,58.25,58.39,58.11,58.25,293596.0591133005,30.9731,31.0475,30.8986,30.9731,293596.0591
2007-11-29 15:55:00,58.25,58.37,58.22,58.27,203940.8866995074,30.9731,31.0369,30.9571,30.9837,203940.8867
2007-11-30 09:30:00,59.14,59.22,58.92,59.09,424849.4800218938,31.4463,31.4889,31.3293,31.4197,424849.48
2007-11-30 09:35:00,59.13,59.29,58.96,59.09,315161.46688560484,31.441,31.5261,31.3506,31.4197,315161.4669
2007-11-30 09:40:00,59.11,59.21,58.97,59.06,283196.4969896005,31.4304,31.4835,31.3559,31.4038,283196.497
2007-11-30 09:45:00,59.15,59.15,58.94,59.07,210399.56212370007,31.4516,31.4516,31.34,31.4091,210399.5621
2007-11-30 09:50:00,59.08,59.2,59.04,59.09,79474.54844006569,31.4144,31.4782,31.3932,31.4197,79474.5484
2007-11-30 09:55:00,59.11,59.38,59.05,59.38,157635.46798029557,31.4304,31.5739,31.3985,31.5739,157635.468
2007-11-30 10:00:00,59.35,59.56,59.03,59.07,268199.2337164751,31.558,31.6696,31.3878,31.4091,268199.2337
2007-11-30 10:05:00,59.04,59.38,59.0,59.37,107608.100711549,31.3932,31.5739,31.3719,31.5686,107608.1007
2007-11-30 10:10:00,59.38,59.42,59.3,59.3,85057.47126436782,31.5739,31.5952,31.5314,31.5314,85057.4713
2007-11-30 10:15:00,59.3,59.32,59.1,59.24,68418.17186644774,31.5314,31.542,31.4251,31.4995,68418.1719
2007-11-30 10:20:00,59.24,59.53,59.21,59.48,101806.23973727424,31.4995,31.6537,31.4835,31.6271,101806.2397
2007-11-30 10:25:00,59.47,59.61,59.38,59.6,67761.35741652983,31.6218,31.6962,31.5739,31.6909,67761.3574
2007-11-30 10:30:00,59.6,59.73,59.59,59.72,141543.51395730706,31.6909,31.76,31.6856,31.7547,141543.514
2007-11-30 10:35:00,59.73,59.88,59.15,59.86,703995.6212370006,31.76,31.8398,31.4516,31.8292,703995.6212
2007-11-30 10:40:00,59.85,59.88,59.66,59.69,121839.08045977012,31.8239,31.8398,31.7228,31.7388,121839.0805
2007-11-30 10:45:00,59.69,59.69,59.29,59.4,157963.87520525453,31.7388,31.7388,31.5261,31.5846,157963.8752
2007-11-30 10:50:00,59.4,59.5,59.38,59.41,94909.6880131363,31.5846,31.6377,31.5739,31.5899,94909.688
2007-11-30 10:55:00,59.4,59.45,59.38,59.45,134209.08593322386,31.5846,31.6112,31.5739,31.6112,134209.0859
2007-11-30 11:00:00,59.45,59.54,59.38,59.4,81992.33716475096,31.6112,31.659,31.5739,31.5846,81992.3372
2007-11-30 11:05:00,59.41,59.5,59.38,59.41,108374.3842364532,31.5899,31.6377,31.5739,31.5899,108374.3842
2007-11-30 11:10:00,59.42,59.51,59.38,59.39,81992.33716475096,31.5952,31.6431,31.5739,31.5793,81992.3372
2007-11-30 11:15:00,59.39,59.45,59.33,59.39,78927.2030651341,31.5793,31.6112,31.5474,31.5793,78927.2031
2007-11-30 11:20:00,59.38,59.51,59.35,59.45,111001.6420361248,31.5739,31.6431,31.558,31.6112,111001.642
2007-11-30 11:25:00,59.48,59.49,59.36,59.42,188943.62342638205,31.6271,31.6324,31.5633,31.5952,188943.6234
2007-11-30 11:30:00,59.42,59.43,59.3,59.39,91297.20853858785,31.5952,31.6005,31.5314,31.5793,91297.2085
2007-11-30 11:35:00,59.39,59.51,59.31,59.49,73344.28024083197,31.5793,31.6431,31.5367,31.6324,73344.2802
2007-11-30 11:40:00,59.5,59.56,59.5,59.55,52107.27969348659,31.6377,31.6696,31.6377,31.6643,52107.2797
2007-11-30 11:45:00,59.56,59.56,59.49,59.53,51012.58894362343,31.6696,31.6696,31.6324,31.6537,51012.5889
2007-11-30 11:50:00,59.53,59.56,59.49,59.51,25287.35632183908,31.6537,31.6696,31.6324,31.6431,25287.3563
2007-11-30 11:55:00,59.52,59.61,59.5,59.55,29775.588396278054,31.6484,31.6962,31.6377,31.6643,29775.5884
2007-11-30 12:00:00,59.55,59.88,59.51,59.52,26491.51614668856,31.6643,31.8398,31.6431,31.6484,26491.5161
2007-11-30 12:05:00,59.53,59.58,59.51,59.57,34263.82047071702,31.6537,31.6803,31.6431,31.675,34263.8205
2007-11-30 12:10:00,59.56,59.6,59.52,59.54,71483.3059660646,31.6696,31.6909,31.6484,31.659,71483.306
2007-11-30 12:15:00,59.54,59.55,59.48,59.49,41817.18664477285,31.659,31.6643,31.6271,31.6324,41817.1866
2007-11-30 12:20:00,59.48,59.52,59.4,59.41,61740.55829228243,31.6271,31.6484,31.5846,31.5899,61740.5583
2007-11-30 12:25:00,59.41,59.52,59.38,59.49,90968.80131362892,31.5899,31.6484,31.5739,31.6324,90968.8013
2007-11-30 12:30:00,59.48,59.51,59.43,59.47,46195.94964422551,31.6271,31.6431,31.6005,31.6218,46195.9496
2007-11-30 12:35:00,59.48,59.5,59.43,59.46,61740.55829228243,31.6271,31.6377,31.6005,31.6165,61740.5583
2007-11-30 12:40:00,59.46,59.5,59.41,59.42,50684.18171866448,31.6165,31.6377,31.5899,31.5952,50684.1817
2007-11-30 12:45:00,59.42,59.55,59.42,59.52,69841.26984126984,31.5952,31.6643,31.5952,31.6484,69841.2698
2007-11-30 12:50:00,59.51,59.52,59.47,59.48,31308.155446086483,31.6431,31.6484,31.6218,31.6271,31308.1554
2007-11-30 12:55:00,59.47,59.55,59.46,59.54,68527.64094143405,31.6218,31.6643,31.6165,31.659,68527.6409
2007-11-30 13:00:00,59.54,59.65,59.53,59.6,87246.85276409415,31.659,31.7175,31.6537,31.6909,87246.8528
2007-11-30 13:05:00,59.6,59.62,59.57,59.6,100821.01806239736,31.6909,31.7016,31.675,31.6909,100821.0181
2007-11-30 13:10:00,59.6,59.62,59.51,59.53,27695.675971538043,31.6909,31.7016,31.6431,31.6537,27695.676
2007-11-30 13:15:00,59.53,59.62,59.51,59.58,32840.72249589491,31.6537,31.7016,31.6431,31.6803,32840.7225
2007-11-30 13:20:00,59.58,59.62,59.51,59.58,56267.10454296661,31.6803,31.7016,31.6431,31.6803,56267.1045
2007-11-30 13:25:00,59.58,59.69,59.56,59.64,67323.48111658456,31.6803,31.7388,31.6696,31.7122,67323.4811
2007-11-30 13:30:00,59.63,59.63,59.6,59.61,20361.247947454845,31.7069,31.7069,31.6909,31.6962,20361.2479
2007-11-30 13:35:00,59.6,59.74,59.6,59.73,77723.04324028462,31.6909,31.7654,31.6909,31.76,77723.0432
2007-11-30 13:40:00,59.74,59.75,59.68,59.73,61959.49644225506,31.7654,31.7707,31.7335,31.76,61959.4964
2007-11-30 13:45:00,59.72,59.73,59.56,59.6,34592.227695675974,31.7547,31.76,31.6696,31.6909,34592.2277
2007-11-30 13:50:00,59.59,59.62,59.51,59.54,67432.95019157088,31.6856,31.7016,31.6431,31.659,67432.9502
2007-11-30 13:55:00,59.54,59.56,59.48,59.51,40394.08866995074,31.659,31.6696,31.6271,31.6431,40394.0887
2007-11-30 14:00:00,59.5,59.54,59.44,59.48,69622.33169129721,31.6377,31.659,31.6058,31.6271,69622.3317
2007-11-30 14:05:00,59.48,59.54,59.44,59.45,67542.4192665572,31.6271,31.659,31.6058,31.6112,67542.4193
2007-11-30 14:10:00,59.45,59.53,59.43,59.48,37657.36179529283,31.6112,31.6537,31.6005,31.6271,37657.3618
2007-11-30 14:15:00,59.48,59.59,59.47,59.58,79693.48659003832,31.6271,31.6856,31.6218,31.6803,79693.4866
2007-11-30 14:20:00,59.58,59.61,59.51,59.52,51669.403393541324,31.6803,31.6962,31.6431,31.6484,51669.4034
2007-11-30 14:25:00,59.53,59.55,59.42,59.42,111330.04926108375,31.6537,31.6643,31.5952,31.5952,111330.0493
2007-11-30 14:30:00,59.43,59.51,59.37,59.51,64258.34701696771,31.6005,31.6431,31.5686,31.6431,64258.347
2007-11-30 14:35:00,59.51,59.62,59.5,59.53,42364.53201970444,31.6431,31.7016,31.6377,31.6537,42364.532
2007-11-30 14:40:00,59.53,59.62,59.53,59.61,32074.438970990697,31.6537,31.7016,31.6537,31.6962,32074.439
2007-11-30 14:45:00,59.62,59.63,59.43,59.43,67323.48111658456,31.7016,31.7069,31.6005,31.6005,67323.4811
2007-11-30 14:50:00,59.43,59.51,59.4,59.48,61850.02736726875,31.6005,31.6431,31.5846,31.6271,61850.0274
2007-11-30 14:55:00,59.48,59.52,59.38,59.48,34701.69677066229,31.6271,31.6484,31.5739,31.6271,34701.6968
2007-11-30 15:00:00,59.47,59.51,59.42,59.46,101149.42528735632,31.6218,31.6431,31.5952,31.6165,101149.4253
2007-11-30 15:05:00,59.46,59.51,59.44,59.5,141543.51395730706,31.6165,31.6431,31.6058,31.6377,141543.514
2007-11-30 15:10:00,59.48,59.51,59.44,59.48,114614.12151067324,31.6271,31.6431,31.6058,31.6271,114614.1215
2007-11-30 15:15:00,59.48,59.55,59.46,59.54,117131.91023535852,31.6271,31.6643,31.6165,31.659,117131.9102
2007-11-30 15:20:00,59.55,59.6,59.47,59.48,87794.19813902573,31.6643,31.6909,31.6218,31.6271,87794.1981
2007-11-30 15:25:00,59.48,59.59,59.46,59.49,126765.18883415437,31.6271,31.6856,31.6165,31.6324,126765.1888
2007-11-30 15:30:00,59.5,59.57,59.46,59.48,92829.77558839628,31.6377,31.675,31.6165,31.6271,92829.7756
2007-11-30 15:35:00,59.48,59.51,59.45,59.46,112862.61631089218,31.6271,31.6431,31.6112,31.6165,112862.6163
2007-11-30 15:40:00,59.46,59.6,59.4,59.53,266885.60481663933,31.6165,31.6909,31.5846,31.6537,266885.6048
2007-11-30 15:45:00,59.53,59.54,59.44,59.46,216201.4230979748,31.6537,31.659,31.6058,31.6165,216201.4231
2007-11-30 15:50:00,59.46,59.49,59.41,59.46,252764.0941434045,31.6165,31.6324,31.5899,31.6165,252764.0941
2007-11-30 15:55:00,59.46,59.56,59.42,59.52,310016.420361248,31.6165,31.6696,31.5952,31.6484,310016.4204
2007-12-03 09:30:00,59.56,59.71,59.27,59.55,140558.29228243022,31.6696,31.7494,31.5154,31.6643,140558.2923
2007-12-03 09:35:00,59.56,59.72,59.26,59.26,177777.77777777778,31.6696,31.7547,31.5101,31.5101,177777.7778
2007-12-03 09:40:00,59.26,59.57,59.24,59.42,137383.68910782706,31.5101,31.675,31.4995,31.5952,137383.6891
2007-12-03 09:45:00,59.42,59.63,59.34,59.6,172194.85495347565,31.5952,31.7069,31.5527,31.6909,172194.855
2007-12-03 09:50:00,59.6,59.9,59.51,59.9,132238.64258347018,31.6909,31.8504,31.6431,31.8504,132238.6426
2007-12-03 09:55:00,59.9,60.03,59.88,59.9,156102.90093048714,31.8504,31.9196,31.8398,31.8504,156102.9009
2007-12-03 10:00:00,59.9,59.91,59.64,59.78,129611.38478379858,31.8504,31.8558,31.7122,31.7866,129611.3848
2007-12-03 10:05:00,59.74,59.89,59.72,59.79,100273.6726874658,31.7654,31.8451,31.7547,31.7919,100273.6727
2007-12-03 10:10:00,59.77,59.94,59.75,59.81,171975.91680350303,31.7813,31.8717,31.7707,31.8026,171975.9168
2007-12-03 10:15:00,59.82,59.87,59.68,59.72,83196.49698960045,31.8079,31.8345,31.7335,31.7547,83196.497
2007-12-03 10:20:00,59.72,59.83,59.65,59.76,105966.06458675423,31.7547,31.8132,31.7175,31.776,105966.0646
2007-12-03 10:25:00,59.78,59.81,59.54,59.59,102134.64696223318,31.7866,31.8026,31.659,31.6856,102134.647
2007-12-03 10:30:00,59.56,59.65,59.51,59.6,82868.0897646415,31.6696,31.7175,31.6431,31.6909,82868.0898
2007-12-03 10:35:00,59.6,59.61,59.42,59.53,70935.96059113301,31.6909,31.6962,31.5952,31.6537,70935.9606
2007-12-03 10:40:00,59.53,59.62,59.5,59.6,126655.71975916805,31.6537,31.7016,31.6377,31.6909,126655.7198
2007-12-03 10:45:00,59.61,59.62,59.58,59.59,65790.91406677614,31.6962,31.7016,31.6803,31.6856,65790.9141
2007-12-03 10:50:00,59.58,59.66,59.58,59.65,42255.06294471812,31.6803,31.7228,31.6803,31.7175,42255.0629
2007-12-03 10:55:00,59.63,59.76,59.61,59.64,70498.08429118774,31.7069,31.776,31.6962,31.7122,70498.0843
2007-12-03 11:00:00,59.64,59.69,59.63,59.65,39299.39792008758,31.7122,31.7388,31.7069,31.7175,39299.3979
2007-12-03 11:05:00,59.66,59.69,59.6,59.63,63382.594417077176,31.7228,31.7388,31.6909,31.7069,63382.5944
2007-12-03 11:10:00,59.63,59.72,59.62,59.64,46524.356869184456,31.7069,31.7547,31.7016,31.7122,46524.3569
2007-12-03 11:15:00,59.64,59.65,59.62,59.63,40284.61959496442,31.7122,31.7175,31.7016,31.7069,40284.6196
2007-12-03 11:20:00,59.62,59.74,59.61,59.73,75971.53804050355,31.7016,31.7654,31.6962,31.76,75971.538
2007-12-03 11:25:00,59.74,59.77,59.67,59.69,68856.048166393,31.7654,31.7813,31.7281,31.7388,68856.0482
2007-12-03 11:30:00,59.68,59.72,59.63,59.63,39956.21237000547,31.7335,31.7547,31.7069,31.7069,39956.2124
2007-12-03 11:35:00,59.64,59.79,59.64,59.78,55829.22824302135,31.7122,31.7919,31.7122,31.7866,55829.2282
2007-12-03 11:40:00,59.78,59.78,59.58,59.66,52983.03229337712,31.7866,31.7866,31.6803,31.7228,52983.0323
2007-12-03 11:45:00,59.66,59.67,59.61,59.63,45101.25889436234,31.7228,31.7281,31.6962,31.7069,45101.2589
2007-12-03 11:50:00,59.63,59.68,59.62,59.62,41269.84126984127,31.7069,31.7335,31.7016,31.7016,41269.8413
2007-12-03 11:55:00,59.61,59.63,59.56,59.62,40941.43404488232,31.6962,31.7069,31.6696,31.7016,40941.434
2007-12-03 12:00:00,59.63,59.63,59.61,59.62,45977.01149425288,31.7069,31.7069,31.6962,31.7016,45977.0115
2007-12-03 12:05:00,59.61,59.69,59.6,59.64,45101.25889436234,31.6962,31.7388,31.6909,31.7122,45101.2589
2007-12-03 12:10:00,59.64,59.76,59.63,59.76,36562.67104542967,31.7122,31.776,31.7069,31.776,36562.671
2007-12-03 12:15:00,59.77,59.78,59.71,59.77,209742.74767378217,31.7813,31.7866,31.7494,31.7813,209742.7477
2007-12-03 12:20:00,59.76,59.76,59.71,59.72,41926.65571975917,31.776,31.776,31.7494,31.7547,41926.6557
2007-12-03 12:25:00,59.73,59.81,59.65,59.77,90202.51778872468,31.76,31.8026,31.7175,31.7813,90202.5178
2007-12-03 12:30:00,59.77,59.8,59.76,59.77,46633.82594417077,31.7813,31.7973,31.776,31.7813,46633.8259
2007-12-03 12:35:00,59.78,59.84,59.77,59.81,59551.17679255611,31.7866,31.8185,31.7813,31.8026,59551.1768
2007-12-03 12:40:00,59.81,59.83,59.76,59.76,29337.712096332787,31.8026,31.8132,31.776,31.776,29337.7121
2007-12-03 12:45:00,59.77,59.9,59.73,59.85,63929.93979200876,31.7813,31.8504,31.76,31.8239,63929.9398
2007-12-03 12:50:00,59.86,59.93,59.84,59.91,77832.51231527094,31.8292,31.8664,31.8185,31.8558,77832.5123
2007-12-03 12:55:00,59.91,60.0,59.86,59.97,82649.15161466887,31.8558,31.9036,31.8292,31.8877,82649.1516
2007-12-03 13:00:00,59.97,59.98,59.9,59.95,71921.18226600986,31.8877,31.893,31.8504,31.877,71921.1823
2007-12-03 13:05:00,59.95,59.96,59.9,59.92,56704.98084291188,31.877,31.8823,31.8504,31.8611,56704.9808
2007-12-03 13:10:00,59.92,59.99,59.91,59.98,29337.712096332787,31.8611,31.8983,31.8558,31.893,29337.7121
2007-12-03 13:15:00,59.95,59.97,59.93,59.93,46524.356869184456,31.877,31.8877,31.8664,31.8664,46524.3569
2007-12-03 13:20:00,59.93,59.93,59.84,59.88,170662.28790366722,31.8664,31.8664,31.8185,31.8398,170662.2879
2007-12-03 13:25:00,59.89,59.93,59.86,59.88,61850.02736726875,31.8451,31.8664,31.8292,31.8398,61850.0274
2007-12-03 13:30:00,59.88,59.9,59.81,59.88,92939.2446633826,31.8398,31.8504,31.8026,31.8398,92939.2447
2007-12-03 13:35:00,59.89,59.93,59.87,59.89,52326.21784345923,31.8451,31.8664,31.8345,31.8451,52326.2178
2007-12-03 13:40:00,59.89,59.93,59.59,59.79,84619.59496442255,31.8451,31.8664,31.6856,31.7919,84619.595
2007-12-03 13:45:00,59.78,59.81,59.75,59.76,52435.68691844554,31.7866,31.8026,31.7707,31.776,52435.6869
2007-12-03 13:50:00,59.77,59.87,59.72,59.85,54625.06841817187,31.7813,31.8345,31.7547,31.8239,54625.0684
2007-12-03 13:55:00,59.85,60.05,59.85,60.04,112753.14723590588,31.8239,31.9302,31.8239,31.9249,112753.1472
2007-12-03 14:00:00,60.03,60.07,59.97,60.03,96004.37876299946,31.9196,31.9408,31.8877,31.9196,96004.3788
2007-12-03 14:05:00,60.02,60.06,59.91,59.94,52107.27969348659,31.9142,31.9355,31.8558,31.8717,52107.2797
2007-12-03 14:10:00,59.92,59.94,59.86,59.91,36124.7947454844,31.8611,31.8717,31.8292,31.8558,36124.7947
2007-12-03 14:15:00,59.88,60.0,59.86,59.97,32402.846195949645,31.8398,31.9036,31.8292,31.8877,32402.8462
2007-12-03 14:20:00,59.96,60.01,59.93,59.99,49042.14559386973,31.8823,31.9089,31.8664,31.8983,49042.1456
2007-12-03 14:25:00,59.99,60.02,59.91,59.91,60645.86754241927,31.8983,31.9142,31.8558,31.8558,60645.8675
2007-12-03 14:30:00,59.91,59.95,59.86,59.87,46743.29501915709,31.8558,31.877,31.8292,31.8345,46743.295
2007-12-03 14:35:00,59.87,59.99,59.85,59.95,43787.62999452655,31.8345,31.8983,31.8239,31.877,43787.63
2007-12-03 14:40:00,59.95,60.03,59.93,59.93,51340.99616858238,31.877,31.9196,31.8664,31.8664,51340.9962
2007-12-03 14:45:00,59.93,59.95,59.85,59.86,56157.6354679803,31.8664,31.877,31.8239,31.8292,56157.6355
2007-12-03 14:50:00,59.86,59.9,59.81,59.83,108921.72961138478,31.8292,31.8504,31.8026,31.8132,108921.7296
2007-12-03 14:55:00,59.83,59.83,59.79,59.81,57690.202517788726,31.8132,31.8132,31.7919,31.8026,57690.2025
2007-12-03 15:00:00,59.81,59.81,59.75,59.75,81444.99178981938,31.8026,31.8026,31.7707,31.7707,81444.9918
2007-12-03 15:05:00,59.76,59.77,59.65,59.65,86261.6310892173,31.776,31.7813,31.7175,31.7175,86261.6311
2007-12-03 15:10:00,59.67,59.73,59.63,59.68,73344.28024083197,31.7281,31.76,31.7069,31.7335,73344.2802
2007-12-03 15:15:00,59.68,59.73,59.64,59.72,71811.71319102353,31.7335,31.76,31.7122,31.7547,71811.7132
2007-12-03 15:20:00,59.7,59.88,59.67,59.83,73234.81116584565,31.7441,31.8398,31.7281,31.8132,73234.8112
2007-12-03 15:25:00,59.85,59.9,59.83,59.86,59879.58401751505,31.8239,31.8504,31.8132,31.8292,59879.584
2007-12-03 15:30:00,59.86,59.87,59.75,59.76,75752.59989053092,31.8292,31.8345,31.7707,31.776,75752.5999
2007-12-03 15:35:00,59.77,59.88,59.77,59.85,73891.62561576355,31.7813,31.8398,31.7813,31.8239,73891.6256
2007-12-03 15:40:00,59.85,60.01,59.85,59.97,92720.30651340996,31.8239,31.9089,31.8239,31.8877,92720.3065
2007-12-03 15:45:00,59.96,59.97,59.63,59.64,172194.85495347565,31.8823,31.8877,31.7069,31.7122,172194.855
2007-12-03 15:50:00,59.63,59.74,59.56,59.68,201423.09797482213,31.7069,31.7654,31.6696,31.7335,201423.098
2007-12-03 15:55:00,59.68,59.79,59.65,59.76,191023.53585112203,31.7335,31.7919,31.7175,31.776,191023.5359
2007-12-04 09:30:00,59.54,59.54,58.99,59.49,127969.34865900384,31.659,31.659,31.3666,31.6324,127969.3487
2007-12-04 09:35:00,59.48,59.48,58.88,58.96,110563.76573617951,31.6271,31.6271,31.3081,31.3506,110563.7657
2007-12-04 09:40:00,58.94,59.23,58.92,58.94,80678.70826491517,31.34,31.4942,31.3293,31.34,80678.7083
2007-12-04 09:45:00,58.93,59.04,58.74,58.92,165736.179529283,31.3347,31.3932,31.2336,31.3293,165736.1795
2007-12-04 09:50:00,58.94,58.99,58.85,58.88,89107.82703886152,31.34,31.3666,31.2921,31.3081,89107.827
2007-12-04 09:55:00,58.88,59.27,58.82,59.24,167049.80842911877,31.3081,31.5154,31.2762,31.4995,167049.8084
2007-12-04 10:00:00,59.26,59.26,59.04,59.04,55938.69731800767,31.5101,31.5101,31.3932,31.3932,55938.6973
2007-12-04 10:05:00,59.03,59.13,58.76,58.76,76518.88341543515,31.3878,31.441,31.2443,31.2443,76518.8834
2007-12-04 10:10:00,58.77,58.81,58.72,58.73,135851.1220580186,31.2496,31.2709,31.223,31.2283,135851.1221
2007-12-04 10:15:00,58.74,58.77,58.65,58.69,126546.25068418172,31.2336,31.2496,31.1858,31.207,126546.2507
2007-12-04 10:20:00,58.69,58.71,58.62,58.64,114066.77613574166,31.207,31.2177,31.1698,31.1805,114066.7761
2007-12-04 10:25:00,58.66,58.77,58.66,58.74,60317.46031746032,31.1911,31.2496,31.1911,31.2336,60317.4603
2007-12-04 10:30:00,58.77,58.84,58.57,58.63,84729.06403940887,31.2496,31.2868,31.1432,31.1751,84729.064
2007-12-04 10:35:00,58.63,58.69,58.55,58.6,32950.19157088123,31.1751,31.207,31.1326,31.1592,32950.1916
2007-12-04 10:40:00,58.59,58.72,58.56,58.65,33607.00602079913,31.1539,31.223,31.1379,31.1858,33607.006
2007-12-04 10:45:00,58.7,58.74,58.51,58.53,42255.06294471812,31.2124,31.2336,31.1113,31.122,42255.0629
2007-12-04 10:50:00,58.53,58.56,58.43,58.52,90093.04871373838,31.122,31.1379,31.0688,31.1167,90093.0487
2007-12-04 10:55:00,58.53,58.58,58.49,58.54,43897.099069512864,31.122,31.1486,31.1007,31.1273,43897.0991
2007-12-04 11:00:00,58.54,58.62,58.48,58.59,54187.1921182266,31.1273,31.1698,31.0954,31.1539,54187.1921
2007-12-04 11:05:00,58.6,58.65,58.58,58.63,47071.70224411604,31.1592,31.1858,31.1486,31.1751,47071.7022
2007-12-04 11:10:00,58.64,58.88,58.64,58.87,66995.07389162562,31.1805,31.3081,31.1805,31.3028,66995.0739
2007-12-04 11:15:00,58.88,58.9,58.77,58.79,73125.34209085934,31.3081,31.3187,31.2496,31.2602,73125.3421
2007-12-04 11:20:00,58.78,58.9,58.66,58.68,46305.41871921183,31.2549,31.3187,31.1911,31.2017,46305.4187
2007-12-04 11:25:00,58.66,58.68,58.56,58.61,51012.58894362343,31.1911,31.2017,31.1379,31.1645,51012.5889
2007-12-04 11:30:00,58.61,58.68,58.58,58.61,28790.36672140121,31.1645,31.2017,31.1486,31.1645,28790.3667
2007-12-04 11:35:00,58.6,58.64,58.55,58.61,38970.99069512863,31.1592,31.1805,31.1326,31.1645,38970.9907
2007-12-04 11:40:00,58.61,58.63,58.56,58.63,29447.181171319105,31.1645,31.1751,31.1379,31.1751,29447.1812
2007-12-04 11:45:00,58.61,58.7,58.61,58.66,45210.72796934866,31.1645,31.2124,31.1645,31.1911,45210.728
2007-12-04 11:50:00,58.68,58.7,58.61,58.69,50684.18171866448,31.2017,31.2124,31.1645,31.207,50684.1817
2007-12-04 11:55:00,58.69,58.7,58.48,58.51,75752.59989053092,31.207,31.2124,31.0954,31.1113,75752.5999
2007-12-04 12:00:00,58.52,58.54,58.45,58.46,90968.80131362892,31.1167,31.1273,31.0794,31.0847,90968.8013
2007-12-04 12:05:00,58.46,58.51,58.45,58.5,84181.71866447729,31.0847,31.1113,31.0794,31.106,84181.7187
2007-12-04 12:10:00,58.5,58.52,58.43,58.49,116256.157635468,31.106,31.1167,31.0688,31.1007,116256.1576
2007-12-04 12:15:00,58.49,58.56,58.46,58.51,57909.14066776136,31.1007,31.1379,31.0847,31.1113,57909.1407
2007-12-04 12:20:00,58.5,58.64,58.49,58.56,40284.61959496442,31.106,31.1805,31.1007,31.1379,40284.6196
2007-12-04 12:25:00,58.56,58.58,58.51,58.55,22660.09852216749,31.1379,31.1486,31.1113,31.1326,22660.0985
2007-12-04 12:30:00,58.54,58.55,58.46,58.52,34044.88232074439,31.1273,31.1326,31.0847,31.1167,34044.8823
2007-12-04 12:35:00,58.52,58.55,58.46,58.49,40722.49589490969,31.1167,31.1326,31.0847,31.1007,40722.4959
2007-12-04 12:40:00,58.47,58.58,58.46,58.54,35796.38752052545,31.0901,31.1486,31.0847,31.1273,35796.3875
2007-12-04 12:45:00,58.55,58.72,58.53,58.69,36453.20197044335,31.1326,31.223,31.122,31.207,36453.202
2007-12-04 12:50:00,58.69,58.69,58.63,58.63,15654.07772304324,31.207,31.207,31.1751,31.1751,15654.0777
2007-12-04 12:55:00,58.64,58.65,58.54,58.56,16529.830322933773,31.1805,31.1858,31.1273,31.1379,16529.8303
2007-12-04 13:00:00,58.55,58.57,58.48,58.54,103667.2140120416,31.1326,31.1432,31.0954,31.1273,103667.214
2007-12-04 13:05:00,58.54,58.6,58.5,58.52,56595.51176792556,31.1273,31.1592,31.106,31.1167,56595.5118
2007-12-04 13:10:00,58.52,58.52,58.32,58.38,142528.7356321839,31.1167,31.1167,31.0103,31.0422,142528.7356
2007-12-04 13:15:00,58.39,58.5,58.38,58.49,59113.30049261084,31.0475,31.106,31.0422,31.1007,59113.3005
2007-12-04 13:20:00,58.5,58.53,58.46,58.5,66009.85221674877,31.106,31.122,31.0847,31.106,66009.8522
2007-12-04 13:25:00,58.5,58.56,58.46,58.52,67870.82649151616,31.106,31.1379,31.0847,31.1167,67870.8265
2007-12-04 13:30:00,58.54,58.6,58.52,58.58,30322.933771209635,31.1273,31.1592,31.1167,31.1486,30322.9338
2007-12-04 13:35:00,58.58,58.61,58.51,58.53,43678.16091954024,31.1486,31.1645,31.1113,31.122,43678.1609
2007-12-04 13:40:00,58.52,58.54,58.48,58.53,43240.28461959497,31.1167,31.1273,31.0954,31.122,43240.2846
2007-12-04 13:45:00,58.55,58.6,58.51,58.58,43897.099069512864,31.1326,31.1592,31.1113,31.1486,43897.0991
2007-12-04 13:50:00,58.57,58.63,58.52,58.54,36781.6091954023,31.1432,31.1751,31.1167,31.1273,36781.6092
2007-12-04 13:55:00,58.53,58.57,58.52,58.56,33059.660645867545,31.122,31.1432,31.1167,31.1379,33059.6606
2007-12-04 14:00:00,58.57,58.58,58.46,58.46,57799.67159277504,31.1432,31.1486,31.0847,31.0847,57799.6716
2007-12-04 14:05:00,58.47,58.49,58.45,58.45,85166.94033935413,31.0901,31.1007,31.0794,31.0794,85166.9403
2007-12-04 14:10:00,58.45,58.56,58.45,58.56,78051.45046524357,31.0794,31.1379,31.0794,31.1379,78051.4505
2007-12-04 14:15:00,58.55,58.56,58.46,58.51,36891.07827038861,31.1326,31.1379,31.0847,31.1113,36891.0783
2007-12-04 14:20:00,58.51,58.6,58.48,58.49,31964.96989600438,31.1113,31.1592,31.0954,31.1007,31964.9699
2007-12-04 14:25:00,58.48,58.59,58.46,58.57,28352.49042145594,31.0954,31.1539,31.0847,31.1432,28352.4904
2007-12-04 14:30:00,58.55,58.59,58.51,58.51,19594.96442255063,31.1326,31.1539,31.1113,31.1113,19594.9644
2007-12-04 14:35:00,58.53,58.59,58.53,58.56,25177.88724685277,31.122,31.1539,31.122,31.1379,25177.8872
2007-12-04 14:40:00,58.56,58.58,58.52,58.56,34811.165845648604,31.1379,31.1486,31.1167,31.1379,34811.1658
2007-12-04 14:45:00,58.57,58.66,58.56,58.58,50246.30541871922,31.1432,31.1911,31.1379,31.1486,50246.3054
2007-12-04 14:50:00,58.59,58.65,58.56,58.64,38970.99069512863,31.1539,31.1858,31.1379,31.1805,38970.9907
2007-12-04 14:55:00,58.65,58.72,58.63,58.67,60536.39846743296,31.1858,31.223,31.1751,31.1964,60536.3985
2007-12-04 15:00:00,58.66,58.75,58.65,58.71,70279.14614121511,31.1911,31.239,31.1858,31.2177,70279.1461
2007-12-04 15:05:00,58.7,58.73,58.57,58.58,72468.52764094144,31.2124,31.2283,31.1432,31.1486,72468.5276
2007-12-04 15:10:00,58.58,58.6,58.5,58.56,77613.57416529831,31.1486,31.1592,31.106,31.1379,77613.5742
2007-12-04 15:15:00,58.56,58.66,58.55,58.6,43568.69184455391,31.1379,31.1911,31.1326,31.1592,43568.6918
2007-12-04 15:20:00,58.6,58.66,58.57,58.65,85385.87848932677,31.1592,31.1911,31.1432,31.1858,85385.8785
2007-12-04 15:25:00,58.66,58.67,58.6,58.66,121401.20415982486,31.1911,31.1964,31.1592,31.1911,121401.2042
2007-12-04 15:30:00,58.65,58.69,58.63,58.65,110673.23481116584,31.1858,31.207,31.1751,31.1858,110673.2348
2007-12-04 15:35:00,58.65,58.73,58.62,58.66,83853.31143951834,31.1858,31.2283,31.1698,31.1911,83853.3114
2007-12-04 15:40:00,58.65,58.68,58.59,58.68,104761.90476190476,31.1858,31.2017,31.1539,31.2017,104761.9048
2007-12-04 15:45:00,58.67,58.68,58.57,58.65,113738.36891078272,31.1964,31.2017,31.1432,31.1858,113738.3689
2007-12-04 15:50:00,58.65,58.71,58.61,58.7,164313.08155446086,31.1858,31.2177,31.1645,31.2124,164313.0816
2007-12-04 15:55:00,58.7,58.74,58.63,58.63,152599.890530925,31.2124,31.2336,31.1751,31.1751,152599.8905
2007-12-05 09:30:00,59.09,59.31,58.86,58.97,204816.639299398,31.4197,31.5367,31.2974,31.3559,204816.6393
2007-12-05 09:35:00,58.95,59.02,58.92,59.01,62287.903667214014,31.3453,31.3825,31.3293,31.3772,62287.9037
2007-12-05 09:40:00,58.99,59.06,58.92,58.92,77285.16694033936,31.3666,31.4038,31.3293,31.3293,77285.1669
2007-12-05 09:45:00,58.93,58.96,58.63,58.67,91735.08483853312,31.3347,31.3506,31.1751,31.1964,91735.0848
2007-12-05 09:50:00,58.66,58.73,58.36,58.38,166064.58675424193,31.1911,31.2283,31.0316,31.0422,166064.5868
2007-12-05 09:55:00,58.37,58.57,58.36,58.56,161685.82375478928,31.0369,31.1432,31.0316,31.1379,161685.8238
2007-12-05 10:00:00,58.56,58.75,58.56,58.75,80678.70826491517,31.1379,31.239,31.1379,31.239,80678.7083
2007-12-05 10:05:00,58.74,58.85,58.72,58.81,105090.31198686371,31.2336,31.2921,31.223,31.2709,105090.312
2007-12-05 10:10:00,58.8,59.02,58.78,59.02,112424.74001094692,31.2655,31.3825,31.2549,31.3825,112424.74
2007-12-05 10:15:00,59.03,59.04,58.92,58.94,106294.4718117132,31.3878,31.3932,31.3293,31.34,106294.4718
2007-12-05 10:20:00,58.94,59.11,58.93,58.97,97755.88396278051,31.34,31.4304,31.3347,31.3559,97755.884
2007-12-05 10:25:00,58.96,59.04,58.92,58.99,69293.92446633826,31.3506,31.3932,31.3293,31.3666,69293.9245
2007-12-05 10:30:00,58.99,59.38,58.72,58.98,507498.6316365627,31.3666,31.5739,31.223,31.3612,507498.6316
2007-12-05 10:35:00,58.99,59.05,58.86,58.87,105090.31198686371,31.3666,31.3985,31.2974,31.3028,105090.312
2007-12-05 10:40:00,58.85,58.87,58.79,58.82,93158.18281335523,31.2921,31.3028,31.2602,31.2762,93158.1828
2007-12-05 10:45:00,58.79,58.94,58.69,58.92,210837.43842364533,31.2602,31.34,31.207,31.3293,210837.4384
2007-12-05 10:50:00,58.92,58.93,58.46,58.53,249261.0837438424,31.3293,31.3347,31.0847,31.122,249261.0837
2007-12-05 10:55:00,58.53,58.53,58.29,58.29,246195.9496442255,31.122,31.122,30.9944,30.9944,246195.9496
2007-12-05 11:00:00,58.29,58.31,58.1,58.27,325232.62178434595,30.9944,31.005,30.8933,30.9837,325232.6218
2007-12-05 11:05:00,58.27,58.4,58.24,58.36,210290.0930487137,30.9837,31.0528,30.9678,31.0316,210290.093
2007-12-05 11:10:00,58.35,58.46,58.33,58.34,180186.09742747675,31.0263,31.0847,31.0156,31.0209,180186.0974
2007-12-05 11:15:00,58.34,58.35,58.07,58.19,218171.8664477285,31.0209,31.0263,30.8774,30.9412,218171.8664
2007-12-05 11:20:00,58.18,58.44,58.17,58.38,153475.64313081556,30.9359,31.0741,30.9305,31.0422,153475.6431
2007-12-05 11:25:00,58.37,58.37,58.24,58.37,102025.17788724686,31.0369,31.0369,30.9678,31.0369,102025.1779
2007-12-05 11:30:00,58.37,58.4,58.22,58.35,118445.53913519433,31.0369,31.0528,30.9571,31.0263,118445.5391
2007-12-05 11:35:00,58.34,58.45,58.34,58.43,49917.898193760266,31.0209,31.0794,31.0209,31.0688,49917.8982
2007-12-05 11:40:00,58.44,58.56,58.43,58.45,124356.8691844554,31.0741,31.1379,31.0688,31.0794,124356.8692
2007-12-05 11:45:00,58.46,58.51,58.44,58.48,63711.00164203613,31.0847,31.1113,31.0741,31.0954,63711.0016
2007-12-05 11:50:00,58.49,58.53,58.46,58.48,57471.2643678161,31.1007,31.122,31.0847,31.0954,57471.2644
2007-12-05 11:55:00,58.47,58.5,58.45,58.45,61412.15106732348,31.0901,31.106,31.0794,31.0794,61412.1511
2007-12-05 12:00:00,58.45,58.49,58.43,58.45,62068.96551724138,31.0794,31.1007,31.0688,31.0794,62068.9655
2007-12-05 12:05:00,58.45,58.53,58.43,58.51,38861.52162014231,31.0794,31.122,31.0688,31.1113,38861.5216
2007-12-05 12:10:00,58.49,58.52,58.47,58.49,48494.80021893815,31.1007,31.1167,31.0901,31.1007,48494.8002
2007-12-05 12:15:00,58.5,58.59,58.5,58.54,76299.9452654625,31.106,31.1539,31.106,31.1273,76299.9453
2007-12-05 12:20:00,58.54,58.56,58.46,58.48,57799.67159277504,31.1273,31.1379,31.0847,31.0954,57799.6716
2007-12-05 12:25:00,58.47,58.49,58.43,58.46,53968.25396825397,31.0901,31.1007,31.0688,31.0847,53968.254
2007-12-05 12:30:00,58.47,58.57,58.47,58.56,62616.310892172965,31.0901,31.1432,31.0901,31.1379,62616.3109
2007-12-05 12:35:00,58.56,58.58,58.53,58.57,49917.898193760266,31.1379,31.1486,31.122,31.1432,49917.8982
2007-12-05 12:40:00,58.56,58.68,58.51,58.64,88122.60536398468,31.1379,31.2017,31.1113,31.1805,88122.6054
2007-12-05 12:45:00,58.65,58.77,58.62,58.77,74657.90914066776,31.1858,31.2496,31.1698,31.2496,74657.9091
2007-12-05 12:50:00,58.77,58.81,58.66,58.67,94690.74986316366,31.2496,31.2709,31.1911,31.1964,94690.7499
2007-12-05 12:55:00,58.66,58.7,58.42,58.59,157525.99890530924,31.1911,31.2124,31.0635,31.1539,157525.9989
2007-12-05 13:00:00,58.59,58.76,58.55,58.74,47181.17131910235,31.1539,31.2443,31.1326,31.2336,47181.1713
2007-12-05 13:05:00,58.74,58.74,58.65,58.66,76299.9452654625,31.2336,31.2336,31.1858,31.1911,76299.9453
2007-12-05 13:10:00,58.66,58.7,58.51,58.58,127093.5960591133,31.1911,31.2124,31.1113,31.1486,127093.5961
2007-12-05 13:15:00,58.57,58.58,58.46,58.48,99616.8582375479,31.1432,31.1486,31.0847,31.0954,99616.8582
2007-12-05 13:20:00,58.46,58.56,58.45,58.5,66228.7903667214,31.0847,31.1379,31.0794,31.106,66228.7904
2007-12-05 13:25:00,58.5,58.56,58.47,58.53,101915.70881226052,31.106,31.1379,31.0901,31.122,101915.7088
2007-12-05 13:30:00,58.52,58.62,58.51,58.56,50465.24356869185,31.1167,31.1698,31.1113,31.1379,50465.2436
2007-12-05 13:35:00,58.55,58.63,58.53,58.6,68527.64094143405,31.1326,31.1751,31.122,31.1592,68527.6409
2007-12-05 13:40:00,58.59,58.65,58.57,58.59,46743.29501915709,31.1539,31.1858,31.1432,31.1539,46743.295
2007-12-05 13:45:00,58.6,58.72,58.59,58.69,57909.14066776136,31.1592,31.223,31.1539,31.207,57909.1407
2007-12-05 13:50:00,58.69,58.71,58.66,58.69,77832.51231527094,31.207,31.2177,31.1911,31.207,77832.5123
2007-12-05 13:55:00,58.69,58.72,58.66,58.7,78379.85769020252,31.207,31.223,31.1911,31.2124,78379.8577
2007-12-05 14:00:00,58.72,58.79,58.7,58.78,68418.17186644774,31.223,31.2602,31.2124,31.2549,68418.1719
2007-12-05 14:05:00,58.78,58.82,58.7,58.76,100273.6726874658,31.2549,31.2762,31.2124,31.2443,100273.6727
2007-12-05 14:10:00,58.76,58.82,58.76,58.78,49261.08374384237,31.2443,31.2762,31.2443,31.2549,49261.0837
2007-12-05 14:15:00,58.78,58.79,58.68,58.74,77723.04324028462,31.2549,31.2602,31.2017,31.2336,77723.0432
2007-12-05 14:20:00,58.75,58.75,58.65,58.65,81773.39901477833,31.239,31.239,31.1858,31.1858,81773.399
2007-12-05 14:25:00,58.66,58.66,58.57,58.6,119430.76081007117,31.1911,31.1911,31.1432,31.1592,119430.7608
2007-12-05 14:30:00,58.6,58.65,58.54,58.62,151176.7925561029,31.1592,31.1858,31.1273,31.1698,151176.7926
2007-12-05 14:35:00,58.62,58.69,58.56,58.61,89545.7033388068,31.1698,31.207,31.1379,31.1645,89545.7033
2007-12-05 14:40:00,58.6,58.68,58.6,58.65,49261.08374384237,31.1592,31.2017,31.1592,31.1858,49261.0837
2007-12-05 14:45:00,58.66,58.73,58.65,58.7,83962.78051450466,31.1911,31.2283,31.1858,31.2124,83962.7805
2007-12-05 14:50:00,58.71,58.73,58.6,58.61,118117.13191023536,31.2177,31.2283,31.1592,31.1645,118117.1319
2007-12-05 14:55:00,58.61,58.64,58.56,58.59,82101.80623973727,31.1645,31.1805,31.1379,31.1539,82101.8062
2007-12-05 15:00:00,58.6,58.73,58.59,58.69,92610.83743842364,31.1592,31.2283,31.1539,31.207,92610.8374
2007-12-05 15:05:00,58.69,58.81,58.67,58.77,84619.59496442255,31.207,31.2709,31.1964,31.2496,84619.595
2007-12-05 15:10:00,58.77,58.88,58.75,58.86,108374.3842364532,31.2496,31.3081,31.239,31.2974,108374.3842
2007-12-05 15:15:00,58.85,58.89,58.79,58.89,126108.37438423646,31.2921,31.3134,31.2602,31.3134,126108.3744
2007-12-05 15:20:00,58.89,59.02,58.87,58.97,143842.3645320197,31.3134,31.3825,31.3028,31.3559,143842.3645
2007-12-05 15:25:00,58.97,59.08,58.97,59.06,106951.28626163107,31.3559,31.4144,31.3559,31.4038,106951.2863
2007-12-05 15:30:00,59.07,59.09,58.91,58.98,214887.79419813905,31.4091,31.4197,31.324,31.3612,214887.7942
2007-12-05 15:35:00,58.98,59.09,58.92,59.09,134209.08593322386,31.3612,31.4197,31.3293,31.4197,134209.0859
2007-12-05 15:40:00,59.09,59.19,59.03,59.08,208538.5878489327,31.4197,31.4729,31.3878,31.4144,208538.5878
2007-12-05 15:45:00,59.08,59.09,58.92,58.98,194417.07717569784,31.4144,31.4197,31.3293,31.3612,194417.0772
2007-12-05 15:50:00,58.96,59.01,58.88,58.95,209414.3404488232,31.3506,31.3772,31.3081,31.3453,209414.3404
2007-12-05 15:55:00,58.95,59.09,58.95,59.04,318336.07006020803,31.3453,31.4197,31.3453,31.3932,318336.0701
2007-12-06 09:30:00,58.87,59.33,58.87,59.29,127203.06513409964,31.3028,31.5474,31.3028,31.5261,127203.0651
2007-12-06 09:35:00,59.3,59.38,59.19,59.38,90311.986863711,31.5314,31.5739,31.4729,31.5739,90311.9869
2007-12-06 09:40:00,59.38,59.8,59.37,59.52,154789.27203065134,31.5739,31.7973,31.5686,31.6484,154789.272
2007-12-06 09:45:00,59.43,59.73,59.42,59.64,71264.36781609195,31.6005,31.76,31.5952,31.7122,71264.3678
2007-12-06 09:50:00,59.62,59.67,59.05,59.43,192556.1029009305,31.7016,31.7281,31.3985,31.6005,192556.1029
2007-12-06 09:55:00,59.47,59.6,59.4,59.4,57252.32621784346,31.6218,31.6909,31.5846,31.5846,57252.3262
2007-12-06 10:00:00,59.41,59.41,59.02,59.05,129064.039408867,31.5899,31.5899,31.3825,31.3985,129064.0394
2007-12-06 10:05:00,59.08,59.11,58.79,58.86,177668.30870279146,31.4144,31.4304,31.2602,31.2974,177668.3087
2007-12-06 10:10:00,58.87,58.98,58.83,58.91,152490.4214559387,31.3028,31.3612,31.2815,31.324,152490.4215
2007-12-06 10:15:00,58.93,58.93,58.51,58.66,132785.98795840176,31.3347,31.3347,31.1113,31.1911,132785.988
2007-12-06 10:20:00,58.66,58.8,58.57,58.61,102134.64696223318,31.1911,31.2655,31.1432,31.1645,102134.647
2007-12-06 10:25:00,58.6,58.72,58.56,58.66,257471.2643678161,31.1592,31.223,31.1379,31.1911,257471.2644
2007-12-06 10:30:00,58.66,58.86,58.48,58.53,171319.10235358513,31.1911,31.2974,31.0954,31.122,171319.1024
2007-12-06 10:35:00,58.53,58.87,58.48,58.81,102025.17788724686,31.122,31.3028,31.0954,31.2709,102025.1779
2007-12-06 10:40:00,58.81,59.06,58.7,59.01,128078.81773399016,31.2709,31.4038,31.2124,31.3772,128078.8177
2007-12-06 10:45:00,59.04,59.15,58.98,59.15,106185.00273672688,31.3932,31.4516,31.3612,31.4516,106185.0027
2007-12-06 10:50:00,59.14,59.33,59.1,59.33,132019.70443349754,31.4463,31.5474,31.4251,31.5474,132019.7044
2007-12-06 10:55:00,59.32,59.43,59.25,59.39,136070.06020799125,31.542,31.6005,31.5048,31.5793,136070.0602
2007-12-06 11:00:00,59.39,59.4,59.29,59.32,155883.9627805145,31.5793,31.5846,31.5261,31.542,155883.9628
2007-12-06 11:05:00,59.31,59.4,59.19,59.36,59441.70771756979,31.5367,31.5846,31.4729,31.5633,59441.7077
2007-12-06 11:10:00,59.35,59.38,59.31,59.35,75205.25451559934,31.558,31.5739,31.5367,31.558,75205.2545
2007-12-06 11:15:00,59.36,59.53,59.3,59.47,66557.19759168035,31.5633,31.6537,31.5314,31.6218,66557.1976
2007-12-06 11:20:00,59.49,59.69,59.43,59.67,94690.74986316366,31.6324,31.7388,31.6005,31.7281,94690.7499
2007-12-06 11:25:00,59.66,59.7,59.62,59.64,78051.45046524357,31.7228,31.7441,31.7016,31.7122,78051.4505
2007-12-06 11:30:00,59.63,59.72,59.62,59.66,78598.79584017515,31.7069,31.7547,31.7016,31.7228,78598.7958
2007-12-06 11:35:00,59.65,59.74,59.62,59.72,52545.15599343186,31.7175,31.7654,31.7016,31.7547,52545.156
2007-12-06 11:40:00,59.72,59.76,59.61,59.66,50793.6507936508,31.7547,31.776,31.6962,31.7228,50793.6508
2007-12-06 11:45:00,59.65,59.81,59.62,59.81,38861.52162014231,31.7175,31.8026,31.7016,31.8026,38861.5216
2007-12-06 11:50:00,59.81,59.87,59.61,59.61,104652.43568691846,31.8026,31.8345,31.6962,31.6962,104652.4357
2007-12-06 11:55:00,59.61,59.83,59.61,59.75,110782.70388615216,31.6962,31.8132,31.6962,31.7707,110782.7039
2007-12-06 12:00:00,59.76,59.85,59.72,59.84,47509.5785440613,31.776,31.8239,31.7547,31.8185,47509.5785
2007-12-06 12:05:00,59.84,59.88,59.81,59.85,38970.99069512863,31.8185,31.8398,31.8026,31.8239,38970.9907
2007-12-06 12:10:00,59.86,59.86,59.77,59.81,56048.16639299398,31.8292,31.8292,31.7813,31.8026,56048.1664
2007-12-06 12:15:00,59.81,59.83,59.58,59.58,85495.34756431308,31.8026,31.8132,31.6803,31.6803,85495.3476
2007-12-06 12:20:00,59.59,59.87,59.53,59.84,89764.64148877942,31.6856,31.8345,31.6537,31.8185,89764.6415
2007-12-06 12:25:00,59.84,59.85,59.77,59.81,38095.2380952381,31.8185,31.8239,31.7813,31.8026,38095.2381
2007-12-06 12:30:00,59.81,59.84,59.78,59.8,45101.25889436234,31.8026,31.8185,31.7866,31.7973,45101.2589
2007-12-06 12:35:00,59.81,59.85,59.78,59.83,35796.38752052545,31.8026,31.8239,31.7866,31.8132,35796.3875
2007-12-06 12:40:00,59.83,59.94,59.82,59.93,50684.18171866448,31.8132,31.8717,31.8079,31.8664,50684.1817
2007-12-06 12:45:00,59.93,59.95,59.92,59.95,37110.01642036125,31.8664,31.877,31.8611,31.877,37110.0164
2007-12-06 12:50:00,59.95,59.95,59.85,59.9,69403.39354132458,31.877,31.877,31.8239,31.8504,69403.3935
2007-12-06 12:55:00,59.9,60.02,59.9,59.98,69074.98631636563,31.8504,31.9142,31.8504,31.893,69074.9863
2007-12-06 13:00:00,59.98,60.02,59.95,60.0,43349.75369458128,31.893,31.9142,31.877,31.9036,43349.7537
2007-12-06 13:05:00,60.0,60.06,60.0,60.02,32074.438970990697,31.9036,31.9355,31.9036,31.9142,32074.439
2007-12-06 13:10:00,60.02,60.03,59.96,59.98,31527.09359605912,31.9142,31.9196,31.8823,31.893,31527.0936
2007-12-06 13:15:00,59.98,60.0,59.93,59.95,29228.243021346472,31.893,31.9036,31.8664,31.877,29228.243
2007-12-06 13:20:00,59.96,59.99,59.83,59.9,39080.45977011495,31.8823,31.8983,31.8132,31.8504,39080.4598
2007-12-06 13:25:00,59.89,59.92,59.87,59.89,26600.98522167488,31.8451,31.8611,31.8345,31.8451,26600.9852
2007-12-06 13:30:00,59.88,59.93,59.8,59.92,49808.42911877395,31.8398,31.8664,31.7973,31.8611,49808.4291
2007-12-06 13:35:00,59.92,59.99,59.91,59.99,50136.836343732895,31.8611,31.8983,31.8558,31.8983,50136.8363
2007-12-06 13:40:00,59.98,60.01,59.94,59.97,46743.29501915709,31.893,31.9089,31.8717,31.8877,46743.295
2007-12-06 13:45:00,59.95,59.96,59.86,59.95,48604.26929392447,31.877,31.8823,31.8292,31.877,48604.2693
2007-12-06 13:50:00,59.94,60.0,59.88,59.9,43678.16091954024,31.8717,31.9036,31.8398,31.8504,43678.1609
2007-12-06 13:55:00,59.9,59.95,59.84,59.91,67651.88834154351,31.8504,31.877,31.8185,31.8558,67651.8883
2007-12-06 14:00:00,59.91,60.01,59.86,59.96,79365.07936507936,31.8558,31.9089,31.8292,31.8823,79365.0794
2007-12-06 14:05:00,59.96,60.0,59.91,59.97,55500.8210180624,31.8823,31.9036,31.8558,31.8877,55500.821
2007-12-06 14:10:00,59.98,60.01,59.93,59.97,77504.10509031199,31.893,31.9089,31.8664,31.8877,77504.1051
2007-12-06 14:15:00,59.97,60.01,59.92,59.99,76518.88341543515,31.8877,31.9089,31.8611,31.8983,76518.8834
2007-12-06 14:20:00,59.98,60.05,59.93,60.04,69403.39354132458,31.893,31.9302,31.8664,31.9249,69403.3935
2007-12-06 14:25:00,60.04,60.14,60.03,60.13,68418.17186644774,31.9249,31.9781,31.9196,31.9727,68418.1719
2007-12-06 14:30:00,60.11,60.2,60.11,60.2,70717.02244116037,31.9621,32.01,31.9621,32.01,70717.0224
2007-12-06 14:35:00,60.19,60.26,60.17,60.25,68527.64094143405,32.0046,32.0419,31.994,32.0365,68527.6409
2007-12-06 14:40:00,60.25,60.33,60.25,60.32,96113.84783798576,32.0365,32.0791,32.0365,32.0738,96113.8478
2007-12-06 14:45:00,60.32,60.36,60.25,60.27,57252.32621784346,32.0738,32.095,32.0365,32.0472,57252.3262
2007-12-06 14:50:00,60.26,60.3,60.18,60.23,66995.07389162562,32.0419,32.0631,31.9993,32.0259,66995.0739
2007-12-06 14:55:00,60.23,60.38,60.23,60.38,49261.08374384237,32.0259,32.1057,32.0259,32.1057,49261.0837
2007-12-06 15:00:00,60.37,60.43,60.32,60.43,104761.90476190476,32.1003,32.1323,32.0738,32.1323,104761.9048
2007-12-06 15:05:00,60.42,60.49,60.33,60.35,94690.74986316366,32.1269,32.1642,32.0791,32.0897,94690.7499
2007-12-06 15:10:00,60.35,60.37,60.31,60.35,69403.39354132458,32.0897,32.1003,32.0684,32.0897,69403.3935
2007-12-06 15:15:00,60.35,60.46,60.34,60.34,58894.36234263821,32.0897,32.1482,32.0844,32.0844,58894.3623
2007-12-06 15:20:00,60.35,60.41,60.29,60.34,65243.56869184456,32.0897,32.1216,32.0578,32.0844,65243.5687
2007-12-06 15:25:00,60.33,60.42,60.28,60.41,69512.8626163109,32.0791,32.1269,32.0525,32.1216,69512.8626
2007-12-06 15:30:00,60.41,60.42,60.23,60.25,99945.26546250684,32.1216,32.1269,32.0259,32.0365,99945.2655
2007-12-06 15:35:00,60.26,60.39,60.25,60.38,121072.79693486592,32.0419,32.111,32.0365,32.1057,121072.7969
2007-12-06 15:40:00,60.39,60.43,60.25,60.25,132567.04980842912,32.111,32.1323,32.0365,32.0365,132567.0498
2007-12-06 15:45:00,60.25,60.29,60.19,60.29,165626.71045429667,32.0365,32.0578,32.0046,32.0578,165626.7105
2007-12-06 15:50:00,60.29,60.37,60.14,60.26,198248.49480021893,32.0578,32.1003,31.9781,32.0419,198248.4948
2007-12-06 15:55:00,60.25,60.29,60.07,60.23,254187.1921182266,32.0365,32.0578,31.9408,32.0259,254187.1921
2007-12-07 09:30:00,60.22,60.7,59.91,60.63,155008.21018062398,32.0206,32.2758,31.8558,32.2386,155008.2102
2007-12-07 09:35:00,60.63,60.73,60.48,60.51,134865.90038314176,32.2386,32.2918,32.1588,32.1748,134865.9004
2007-12-07 09:40:00,60.53,60.75,60.5,60.74,120087.57525998904,32.1854,32.3024,32.1695,32.2971,120087.5753
2007-12-07 09:45:00,60.71,60.71,60.52,60.52,109031.1986863711,32.2811,32.2811,32.1801,32.1801,109031.1987
2007-12-07 09:50:00,60.52,60.66,60.32,60.54,111330.04926108375,32.1801,32.2545,32.0738,32.1907,111330.0493
2007-12-07 09:55:00,60.52,60.54,60.36,60.46,111220.58018609745,32.1801,32.1907,32.095,32.1482,111220.5802
2007-12-07 10:00:00,60.45,60.66,60.41,60.46,87903.66721401205,32.1429,32.2545,32.1216,32.1482,87903.6672
2007-12-07 10:05:00,60.46,60.46,60.25,60.35,120963.3278598796,32.1482,32.1482,32.0365,32.0897,120963.3279
2007-12-07 10:10:00,60.35,60.66,60.32,60.65,88013.13628899836,32.0897,32.2545,32.0738,32.2492,88013.1363
2007-12-07 10:15:00,60.65,60.67,60.58,60.62,154679.80295566504,32.2492,32.2599,32.212,32.2333,154679.803
2007-12-07 10:20:00,60.62,60.64,60.51,60.58,73125.34209085934,32.2333,32.2439,32.1748,32.212,73125.3421
2007-12-07 10:25:00,60.57,60.6,60.36,60.46,119759.1680350301,32.2067,32.2226,32.095,32.1482,119759.168
2007-12-07 10:30:00,60.46,60.46,60.36,60.41,95566.5024630542,32.1482,32.1482,32.095,32.1216,95566.5025
2007-12-07 10:35:00,60.4,60.46,60.38,60.42,60864.8056923919,32.1163,32.1482,32.1057,32.1269,60864.8057
2007-12-07 10:40:00,60.43,60.51,60.42,60.43,76299.9452654625,32.1323,32.1748,32.1269,32.1323,76299.9453
2007-12-07 10:45:00,60.44,60.47,60.4,60.46,92720.30651340996,32.1376,32.1535,32.1163,32.1482,92720.3065
2007-12-07 10:50:00,60.46,60.58,60.46,60.51,64039.40886699508,32.1482,32.212,32.1482,32.1748,64039.4089
2007-12-07 10:55:00,60.5,60.65,60.44,60.65,69403.39354132458,32.1695,32.2492,32.1376,32.2492,69403.3935
2007-12-07 11:00:00,60.64,60.66,60.57,60.6,88669.95073891626,32.2439,32.2545,32.2067,32.2226,88669.9507
2007-12-07 11:05:00,60.62,60.68,60.58,60.58,54625.06841817187,32.2333,32.2652,32.212,32.212,54625.0684
2007-12-07 11:10:00,60.59,60.65,60.55,60.62,47290.640394088674,32.2173,32.2492,32.1961,32.2333,47290.6404
2007-12-07 11:15:00,60.63,60.68,60.63,60.65,49480.021893815,32.2386,32.2652,32.2386,32.2492,49480.0219
2007-12-07 11:20:00,60.65,60.75,60.65,60.71,55281.88286808976,32.2492,32.3024,32.2492,32.2811,55281.8829
2007-12-07 11:25:00,60.71,60.77,60.68,60.75,59989.05309250137,32.2811,32.313,32.2652,32.3024,59989.0531
2007-12-07 11:30:00,60.75,60.92,60.72,60.9,60864.8056923919,32.3024,32.3928,32.2865,32.3822,60864.8057
2007-12-07 11:35:00,60.89,61.19,60.89,61.05,104761.90476190476,32.3768,32.5364,32.3768,32.4619,104761.9048
2007-12-07 11:40:00,61.05,61.08,60.92,61.05,79146.14121510673,32.4619,32.4779,32.3928,32.4619,79146.1412
2007-12-07 11:45:00,61.06,61.08,60.97,61.03,53092.50136836344,32.4672,32.4779,32.4194,32.4513,53092.5014
2007-12-07 11:50:00,61.03,61.06,60.98,60.99,28571.42857142857,32.4513,32.4672,32.4247,32.43,28571.4286
2007-12-07 11:55:00,60.99,61.0,60.97,60.98,24521.072796934863,32.43,32.4353,32.4194,32.4247,24521.0728
2007-12-07 12:00:00,60.99,60.99,60.92,60.93,24302.13464696224,32.43,32.43,32.3928,32.3981,24302.1346
2007-12-07 12:05:00,60.92,60.93,60.86,60.87,48713.73836891079,32.3928,32.3981,32.3609,32.3662,48713.7384
2007-12-07 12:10:00,60.87,60.99,60.86,60.98,63273.12534209086,32.3662,32.43,32.3609,32.4247,63273.1253
2007-12-07 12:15:00,60.98,61.03,60.96,60.99,31527.09359605912,32.4247,32.4513,32.4141,32.43,31527.0936
2007-12-07 12:20:00,60.99,60.99,60.9,60.9,13574.165298303227,32.43,32.43,32.3822,32.3822,13574.1653
2007-12-07 12:25:00,60.91,60.97,60.88,60.96,48385.33114395184,32.3875,32.4194,32.3715,32.4141,48385.3311
2007-12-07 12:30:00,60.95,61.0,60.9,60.9,36234.26382047072,32.4087,32.4353,32.3822,32.3822,36234.2638
2007-12-07 12:35:00,60.9,60.91,60.86,60.88,15982.48494800219,32.3822,32.3875,32.3609,32.3715,15982.4849
2007-12-07 12:40:00,60.88,61.04,60.88,61.01,35139.57307060756,32.3715,32.4566,32.3715,32.4407,35139.5731
2007-12-07 12:45:00,61.02,61.03,60.96,60.96,20799.124247400112,32.446,32.4513,32.4141,32.4141,20799.1242
2007-12-07 12:50:00,60.97,60.97,60.85,60.86,36781.6091954023,32.4194,32.4194,32.3556,32.3609,36781.6092
2007-12-07 12:55:00,60.86,60.92,60.86,60.88,21127.53147235906,32.3609,32.3928,32.3609,32.3715,21127.5315
2007-12-07 13:00:00,60.88,60.88,60.78,60.78,34482.75862068966,32.3715,32.3715,32.3184,32.3184,34482.7586
2007-12-07 13:05:00,60.8,60.8,60.73,60.75,43568.69184455391,32.329,32.329,32.2918,32.3024,43568.6918
2007-12-07 13:10:00,60.76,60.82,60.72,60.81,23316.912972085385,32.3077,32.3396,32.2865,32.3343,23316.913
2007-12-07 13:15:00,60.82,60.83,60.74,60.83,33059.660645867545,32.3396,32.3449,32.2971,32.3449,33059.6606
2007-12-07 13:20:00,60.82,60.86,60.73,60.74,45320.19704433498,32.3396,32.3609,32.2918,32.2971,45320.197
2007-12-07 13:25:00,60.73,60.74,60.65,60.7,38970.99069512863,32.2918,32.2971,32.2492,32.2758,38970.9907
2007-12-07 13:30:00,60.7,60.78,60.7,60.73,25944.17077175698,32.2758,32.3184,32.2758,32.2918,25944.1708
2007-12-07 13:35:00,60.73,60.77,60.73,60.73,14997.263273125343,32.2918,32.313,32.2918,32.2918,14997.2633
2007-12-07 13:40:00,60.73,60.74,60.65,60.66,54625.06841817187,32.2918,32.2971,32.2492,32.2545,54625.0684
2007-12-07 13:45:00,60.67,60.7,60.65,60.67,35905.85659551177,32.2599,32.2758,32.2492,32.2599,35905.8566
2007-12-07 13:50:00,60.66,60.71,60.63,60.66,44006.56814449918,32.2545,32.2811,32.2386,32.2545,44006.5681
2007-12-07 13:55:00,60.67,60.69,60.65,60.68,19813.902572523264,32.2599,32.2705,32.2492,32.2652,19813.9026
2007-12-07 14:00:00,60.67,60.78,60.64,60.74,41488.7794198139,32.2599,32.3184,32.2439,32.2971,41488.7794
2007-12-07 14:05:00,60.74,60.79,60.68,60.79,41817.18664477285,32.2971,32.3237,32.2652,32.3237,41817.1866
2007-12-07 14:10:00,60.8,60.8,60.67,60.78,49151.61466885605,32.329,32.329,32.2599,32.3184,49151.6147
2007-12-07 14:15:00,60.79,60.79,60.69,60.75,45101.25889436234,32.3237,32.3237,32.2705,32.3024,45101.2589
2007-12-07 14:20:00,60.76,60.82,60.72,60.81,53092.50136836344,32.3077,32.3396,32.2865,32.3343,53092.5014
2007-12-07 14:25:00,60.83,60.88,60.74,60.74,49370.552818828684,32.3449,32.3715,32.2971,32.2971,49370.5528
2007-12-07 14:30:00,60.73,60.83,60.72,60.81,33497.53694581281,32.2918,32.3449,32.2865,32.3343,33497.5369
2007-12-07 14:35:00,60.81,60.94,60.81,60.94,39846.74329501916,32.3343,32.4034,32.3343,32.4034,39846.7433
2007-12-07 14:40:00,60.93,61.0,60.85,60.87,46962.23316912972,32.3981,32.4353,32.3556,32.3662,46962.2332
2007-12-07 14:45:00,60.87,60.88,60.82,60.86,28899.83579638752,32.3662,32.3715,32.3396,32.3609,28899.8358
2007-12-07 14:50:00,60.87,60.88,60.81,60.81,21018.06239737274,32.3662,32.3715,32.3343,32.3343,21018.0624
2007-12-07 14:55:00,60.81,60.92,60.81,60.88,35686.91844553914,32.3343,32.3928,32.3343,32.3715,35686.9184
2007-12-07 15:00:00,60.89,60.91,60.84,60.87,43349.75369458128,32.3768,32.3875,32.3503,32.3662,43349.7537
2007-12-07 15:05:00,60.88,60.98,60.88,60.91,74220.0328407225,32.3715,32.4247,32.3715,32.3875,74220.0328
2007-12-07 15:10:00,60.91,61.01,60.91,60.98,57909.14066776136,32.3875,32.4407,32.3875,32.4247,57909.1407
2007-12-07 15:15:00,60.99,61.01,60.93,60.96,54296.66119321292,32.43,32.4407,32.3981,32.4141,54296.6612
2007-12-07 15:20:00,60.95,60.99,60.87,60.92,53201.97044334975,32.4087,32.43,32.3662,32.3928,53201.9704
2007-12-07 15:25:00,60.93,60.96,60.82,60.82,72359.05856595511,32.3981,32.4141,32.3396,32.3396,72359.0586
2007-12-07 15:30:00,60.82,60.84,60.72,60.77,80569.23918992885,32.3396,32.3503,32.2865,32.313,80569.2392
2007-12-07 15:35:00,60.76,60.83,60.68,60.82,87684.7290640394,32.3077,32.3449,32.2652,32.3396,87684.7291
2007-12-07 15:40:00,60.81,60.81,60.68,60.72,86590.03831417624,32.3343,32.3343,32.2652,32.2865,86590.0383
2007-12-07 15:45:00,60.72,60.84,60.67,60.71,98631.63656267105,32.2865,32.3503,32.2599,32.2811,98631.6366
2007-12-07 15:50:00,60.7,60.74,60.66,60.69,85495.34756431308,32.2758,32.2971,32.2545,32.2705,85495.3476
2007-12-07 15:55:00,60.68,60.82,60.67,60.79,137821.56540777232,32.2652,32.3396,32.2599,32.3237,137821.5654
2007-12-10 09:30:00,60.81,60.83,60.58,60.7,131034.4827586207,32.3343,32.3449,32.212,32.2758,131034.4828
2007-12-10 09:35:00,60.71,60.73,60.22,60.24,90202.51778872468,32.2811,32.2918,32.0206,32.0312,90202.5178
2007-12-10 09:40:00,60.22,60.37,60.21,60.33,82430.21346469622,32.0206,32.1003,32.0153,32.0791,82430.2135
2007-12-10 09:45:00,60.34,60.37,60.31,60.33,48166.3929939792,32.0844,32.1003,32.0684,32.0791,48166.393
2007-12-10 09:50:00,60.35,60.4,60.29,60.29,52435.68691844554,32.0897,32.1163,32.0578,32.0578,52435.6869
2007-12-10 09:55:00,60.29,60.32,60.2,60.21,80459.77011494253,32.0578,32.0738,32.01,32.0153,80459.7701
2007-12-10 10:00:00,60.21,60.45,60.2,60.35,62068.96551724138,32.0153,32.1429,32.01,32.0897,62068.9655
2007-12-10 10:05:00,60.37,60.46,60.2,60.23,66447.72851669404,32.1003,32.1482,32.01,32.0259,66447.7285
2007-12-10 10:10:00,60.23,60.29,60.21,60.29,46852.76409414341,32.0259,32.0578,32.0153,32.0578,46852.7641
2007-12-10 10:15:00,60.28,60.31,60.22,60.24,90859.3322386426,32.0525,32.0684,32.0206,32.0312,90859.3322
2007-12-10 10:20:00,60.24,60.37,60.23,60.32,54077.72304324029,32.0312,32.1003,32.0259,32.0738,54077.723
2007-12-10 10:25:00,60.33,60.41,60.25,60.39,49808.42911877395,32.0791,32.1216,32.0365,32.111,49808.4291
2007-12-10 10:30:00,60.38,60.59,60.38,60.53,53858.78489326766,32.1057,32.2173,32.1057,32.1854,53858.7849
2007-12-10 10:35:00,60.53,60.54,60.46,60.51,37547.89272030652,32.1854,32.1907,32.1482,32.1748,37547.8927
2007-12-10 10:40:00,60.51,60.6,60.5,60.5,59551.17679255611,32.1748,32.2226,32.1695,32.1695,59551.1768
2007-12-10 10:45:00,60.51,60.51,60.41,60.45,65790.91406677614,32.1748,32.1748,32.1216,32.1429,65790.9141
2007-12-10 10:50:00,60.45,60.52,60.43,60.47,21674.87684729064,32.1429,32.1801,32.1323,32.1535,21674.8768
2007-12-10 10:55:00,60.49,60.51,60.35,60.35,67980.29556650246,32.1642,32.1748,32.0897,32.0897,67980.2956
2007-12-10 11:00:00,60.35,60.48,60.3,60.47,48932.67651888342,32.0897,32.1588,32.0631,32.1535,48932.6765
2007-12-10 11:05:00,60.46,60.51,60.36,60.39,44882.32074438971,32.1482,32.1748,32.095,32.111,44882.3207
2007-12-10 11:10:00,60.37,60.57,60.37,60.56,47509.5785440613,32.1003,32.2067,32.1003,32.2014,47509.5785
2007-12-10 11:15:00,60.57,60.58,60.52,60.53,51340.99616858238,32.2067,32.212,32.1801,32.1854,51340.9962
2007-12-10 11:20:00,60.53,60.57,60.52,60.56,47071.70224411604,32.1854,32.2067,32.1801,32.2014,47071.7022
2007-12-10 11:25:00,60.55,60.58,60.43,60.43,49480.021893815,32.1961,32.212,32.1323,32.1323,49480.0219
2007-12-10 11:30:00,60.43,60.49,60.33,60.34,57361.795292829775,32.1323,32.1642,32.0791,32.0844,57361.7953
2007-12-10 11:35:00,60.34,60.42,60.33,60.41,67980.29556650246,32.0844,32.1269,32.0791,32.1216,67980.2956
2007-12-10 11:40:00,60.43,60.43,60.35,60.35,40065.6814449918,32.1323,32.1323,32.0897,32.0897,40065.6814
2007-12-10 11:45:00,60.36,60.39,60.29,60.37,321291.7350848385,32.095,32.111,32.0578,32.1003,321291.7351
2007-12-10 11:50:00,60.36,60.36,60.25,60.27,56486.04269293925,32.095,32.095,32.0365,32.0472,56486.0427
2007-12-10 11:55:00,60.28,60.39,60.27,60.34,34154.35139573071,32.0525,32.111,32.0472,32.0844,34154.3514
2007-12-10 12:00:00,60.35,60.38,60.3,60.34,30651.340996168583,32.0897,32.1057,32.0631,32.0844,30651.341
2007-12-10 12:05:00,60.32,60.41,60.29,60.39,152928.29775588398,32.0738,32.1216,32.0578,32.111,152928.2978
2007-12-10 12:10:00,60.42,60.43,60.35,60.39,20251.778872468527,32.1269,32.1323,32.0897,32.111,20251.7789
2007-12-10 12:15:00,60.38,60.38,60.27,60.29,50465.24356869185,32.1057,32.1057,32.0472,32.0578,50465.2436
2007-12-10 12:20:00,60.29,60.34,60.27,60.28,37438.4236453202,32.0578,32.0844,32.0472,32.0525,37438.4236
2007-12-10 12:25:00,60.28,60.32,60.22,60.22,32183.90804597701,32.0525,32.0738,32.0206,32.0206,32183.908
2007-12-10 12:30:00,60.22,60.29,60.22,60.23,30103.995621237,32.0206,32.0578,32.0206,32.0259,30103.9956
2007-12-10 12:35:00,60.23,60.25,60.23,60.24,19813.902572523264,32.0259,32.0365,32.0259,32.0312,19813.9026
2007-12-10 12:40:00,60.24,60.26,60.24,60.25,28133.552271483302,32.0312,32.0419,32.0312,32.0365,28133.5523
2007-12-10 12:45:00,60.25,60.25,60.14,60.14,50355.77449370553,32.0365,32.0365,31.9781,31.9781,50355.7745
2007-12-10 12:50:00,60.14,60.14,60.11,60.12,37657.36179529283,31.9781,31.9781,31.9621,31.9674,37657.3618
2007-12-10 12:55:00,60.11,60.12,60.05,60.09,45429.66611932129,31.9621,31.9674,31.9302,31.9515,45429.6661
2007-12-10 13:00:00,60.07,60.1,60.06,60.06,21237.00054734537,31.9408,31.9568,31.9355,31.9355,21237.0005
2007-12-10 13:05:00,60.06,60.08,60.02,60.05,36124.7947454844,31.9355,31.9461,31.9142,31.9302,36124.7947
2007-12-10 13:10:00,60.06,60.07,60.04,60.04,46086.48056923919,31.9355,31.9408,31.9249,31.9249,46086.4806
2007-12-10 13:15:00,60.04,60.14,60.04,60.11,56704.98084291188,31.9249,31.9781,31.9249,31.9621,56704.9808
2007-12-10 13:20:00,60.12,60.12,60.06,60.07,33059.660645867545,31.9674,31.9674,31.9355,31.9408,33059.6606
2007-12-10 13:25:00,60.08,60.09,59.97,60.0,43130.81554460865,31.9461,31.9515,31.8877,31.9036,43130.8155
2007-12-10 13:30:00,60.01,60.04,59.97,59.99,27805.14504652436,31.9089,31.9249,31.8877,31.8983,27805.145
2007-12-10 13:35:00,59.99,60.25,59.99,60.04,41488.7794198139,31.8983,32.0365,31.8983,31.9249,41488.7794
2007-12-10 13:40:00,60.03,60.06,60.0,60.04,38533.114395183366,31.9196,31.9355,31.9036,31.9249,38533.1144
2007-12-10 13:45:00,60.03,60.04,59.97,59.99,45758.073344280245,31.9196,31.9249,31.8877,31.8983,45758.0733
2007-12-10 13:50:00,60.0,60.0,59.93,59.93,40175.15051997811,31.9036,31.9036,31.8664,31.8664,40175.1505
2007-12-10 13:55:00,59.93,59.95,59.79,59.85,67542.4192665572,31.8664,31.877,31.7919,31.8239,67542.4193
2007-12-10 14:00:00,59.85,59.95,59.82,59.93,62944.71811713191,31.8239,31.877,31.8079,31.8664,62944.7181
2007-12-10 14:05:00,59.92,60.02,59.92,60.02,39518.336070060206,31.8611,31.9142,31.8611,31.9142,39518.3361
2007-12-10 14:10:00,60.02,60.02,59.88,59.9,36891.07827038861,31.9142,31.9142,31.8398,31.8504,36891.0783
2007-12-10 14:15:00,59.91,59.95,59.88,59.89,33825.94417077176,31.8558,31.877,31.8398,31.8451,33825.9442
2007-12-10 14:20:00,59.89,60.01,59.88,60.0,39189.92884510126,31.8451,31.9089,31.8398,31.9036,39189.9288
2007-12-10 14:25:00,60.0,60.05,59.97,60.03,43678.16091954024,31.9036,31.9302,31.8877,31.9196,43678.1609
2007-12-10 14:30:00,60.02,60.05,59.99,59.99,30432.40284619595,31.9142,31.9302,31.8983,31.8983,30432.4028
2007-12-10 14:35:00,60.01,60.05,60.0,60.03,25506.29447181172,31.9089,31.9302,31.9036,31.9196,25506.2945
2007-12-10 14:40:00,60.03,60.06,60.0,60.06,39846.74329501916,31.9196,31.9355,31.9036,31.9355,39846.7433
2007-12-10 14:45:00,60.05,60.14,59.98,60.14,69950.73891625616,31.9302,31.9781,31.893,31.9781,69950.7389
2007-12-10 14:50:00,60.13,60.14,60.02,60.04,27367.26874657909,31.9727,31.9781,31.9142,31.9249,27367.2687
2007-12-10 14:55:00,60.04,60.04,59.9,59.92,55281.88286808976,31.9249,31.9249,31.8504,31.8611,55281.8829
2007-12-10 15:00:00,59.92,59.98,59.84,59.98,87575.2599890531,31.8611,31.893,31.8185,31.893,87575.26
2007-12-10 15:05:00,59.98,60.09,59.97,60.05,59222.76956759716,31.893,31.9515,31.8877,31.9302,59222.7696
2007-12-10 15:10:00,60.04,60.15,60.02,60.14,49480.021893815,31.9249,31.9834,31.9142,31.9781,49480.0219
2007-12-10 15:15:00,60.14,60.23,60.13,60.18,81773.39901477833,31.9781,32.0259,31.9727,31.9993,81773.399
2007-12-10 15:20:00,60.18,60.22,60.14,60.16,44663.38259441708,31.9993,32.0206,31.9781,31.9887,44663.3826
2007-12-10 15:25:00,60.15,60.17,60.03,60.04,73234.81116584565,31.9834,31.994,31.9196,31.9249,73234.8112
2007-12-10 15:30:00,60.04,60.18,60.02,60.18,93377.12096332786,31.9249,31.9993,31.9142,31.9993,93377.121
2007-12-10 15:35:00,60.18,60.21,60.16,60.2,56048.16639299398,31.9993,32.0153,31.9887,32.01,56048.1664
2007-12-10 15:40:00,60.2,60.28,60.18,60.25,120087.57525998904,32.01,32.0525,31.9993,32.0365,120087.5753
2007-12-10 15:45:00,60.25,60.28,60.17,60.21,124575.80733442804,32.0365,32.0525,31.994,32.0153,124575.8073
2007-12-10 15:50:00,60.2,60.28,60.2,60.26,126436.7816091954,32.01,32.0525,32.01,32.0419,126436.7816
2007-12-10 15:55:00,60.25,60.3,60.14,60.3,226710.4542966612,32.0365,32.0631,31.9781,32.0631,226710.4543
2007-12-11 09:30:00,60.29,60.83,60.29,60.7,137602.62725779967,32.0578,32.3449,32.0578,32.2758,137602.6273
2007-12-11 09:35:00,60.71,60.99,60.71,60.99,127093.5960591133,32.2811,32.43,32.2811,32.43,127093.5961
2007-12-11 09:40:00,60.98,61.02,60.92,60.99,190147.7832512316,32.4247,32.446,32.3928,32.43,190147.7833
2007-12-11 09:45:00,60.99,61.14,60.96,60.97,108702.79146141215,32.43,32.5098,32.4141,32.4194,108702.7915
2007-12-11 09:50:00,60.98,60.98,60.84,60.84,96004.37876299946,32.4247,32.4247,32.3503,32.3503,96004.3788
2007-12-11 09:55:00,60.84,60.87,60.8,60.84,70826.49151614669,32.3503,32.3662,32.329,32.3503,70826.4915
2007-12-11 10:00:00,60.83,60.85,60.79,60.81,67214.01204159825,32.3449,32.3556,32.3237,32.3343,67214.012
2007-12-11 10:05:00,60.8,60.83,60.75,60.77,51012.58894362343,32.329,32.3449,32.3024,32.313,51012.5889
2007-12-11 10:10:00,60.76,60.77,60.58,60.73,180405.03557744937,32.3077,32.313,32.212,32.2918,180405.0356
2007-12-11 10:15:00,60.73,60.89,60.72,60.87,40831.964969896006,32.2918,32.3768,32.2865,32.3662,40831.965
2007-12-11 10:20:00,60.87,60.87,60.82,60.82,50903.11986863711,32.3662,32.3662,32.3396,32.3396,50903.1199
2007-12-11 10:25:00,60.83,60.84,60.73,60.74,30322.933771209635,32.3449,32.3503,32.2918,32.2971,30322.9338
2007-12-11 10:30:00,60.74,60.75,60.65,60.67,56486.04269293925,32.2971,32.3024,32.2492,32.2599,56486.0427
2007-12-11 10:35:00,60.67,60.7,60.57,60.57,49698.96004378763,32.2599,32.2758,32.2067,32.2067,49698.96
2007-12-11 10:40:00,60.57,60.57,60.35,60.35,95457.03338806788,32.2067,32.2067,32.0897,32.0897,95457.0334
2007-12-11 10:45:00,60.35,60.39,60.32,60.35,57799.67159277504,32.0897,32.111,32.0738,32.0897,57799.6716
2007-12-11 10:50:00,60.35,60.42,60.33,60.41,50793.6507936508,32.0897,32.1269,32.0791,32.1216,50793.6508
2007-12-11 10:55:00,60.4,60.42,60.33,60.34,53639.84674329502,32.1163,32.1269,32.0791,32.0844,53639.8467
2007-12-11 11:00:00,60.34,60.4,60.32,60.35,38314.17624521073,32.0844,32.1163,32.0738,32.0897,38314.1762
2007-12-11 11:05:00,60.36,60.42,60.35,60.37,51559.93431855501,32.095,32.1269,32.0897,32.1003,51559.9343
2007-12-11 11:10:00,60.36,60.36,60.27,60.28,93267.65188834154,32.095,32.095,32.0472,32.0525,93267.6519
2007-12-11 11:15:00,60.28,60.3,60.26,60.28,38095.2380952381,32.0525,32.0631,32.0419,32.0525,38095.2381
2007-12-11 11:20:00,60.28,60.29,60.22,60.25,56048.16639299398,32.0525,32.0578,32.0206,32.0365,56048.1664
2007-12-11 11:25:00,60.25,60.3,60.25,60.26,43568.69184455391,32.0365,32.0631,32.0365,32.0419,43568.6918
2007-12-11 11:30:00,60.25,60.28,60.21,60.28,30651.340996168583,32.0365,32.0525,32.0153,32.0525,30651.341
2007-12-11 11:35:00,60.28,60.3,60.27,60.29,23864.25834701697,32.0525,32.0631,32.0472,32.0578,23864.2583
2007-12-11 11:40:00,60.3,60.33,60.26,60.26,34263.82047071702,32.0631,32.0791,32.0419,32.0419,34263.8205
2007-12-11 11:45:00,60.26,60.3,60.25,60.29,24302.13464696224,32.0419,32.0631,32.0365,32.0578,24302.1346
2007-12-11 11:50:00,60.28,60.29,60.11,60.11,87027.91461412152,32.0525,32.0578,31.9621,31.9621,87027.9146
2007-12-11 11:55:00,60.12,60.22,60.02,60.02,51122.05801860974,31.9674,32.0206,31.9142,31.9142,51122.058
2007-12-11 12:00:00,60.03,60.08,60.02,60.07,30103.995621237,31.9196,31.9461,31.9142,31.9408,30103.9956
2007-12-11 12:05:00,60.06,60.09,60.05,60.08,22003.28407224959,31.9355,31.9515,31.9302,31.9461,22003.2841
2007-12-11 12:10:00,60.08,60.13,60.08,60.12,14887.794198139029,31.9461,31.9727,31.9461,31.9674,14887.7942
2007-12-11 12:15:00,60.13,60.15,60.03,60.04,40503.557744937054,31.9727,31.9834,31.9196,31.9249,40503.5577
2007-12-11 12:20:00,60.03,60.15,59.96,60.15,55391.351943076086,31.9196,31.9834,31.8823,31.9834,55391.3519
2007-12-11 12:25:00,60.16,60.17,60.02,60.02,36343.73289545703,31.9887,31.994,31.9142,31.9142,36343.7329
2007-12-11 12:30:00,60.02,60.02,59.95,59.96,27805.14504652436,31.9142,31.9142,31.877,31.8823,27805.145
2007-12-11 12:35:00,59.96,60.09,59.95,60.07,29337.712096332787,31.8823,31.9515,31.877,31.9408,29337.7121
2007-12-11 12:40:00,60.09,60.25,60.09,60.25,43240.28461959497,31.9515,32.0365,31.9515,32.0365,43240.2846
2007-12-11 12:45:00,60.25,60.25,60.22,60.24,13026.819923371648,32.0365,32.0365,32.0206,32.0312,13026.8199
2007-12-11 12:50:00,60.23,60.24,60.16,60.2,18062.3973727422,32.0259,32.0312,31.9887,32.01,18062.3974
2007-12-11 12:55:00,60.19,60.24,60.18,60.18,27476.73782156541,32.0046,32.0312,31.9993,31.9993,27476.7378
2007-12-11 13:00:00,60.18,60.24,60.18,60.23,32293.37712096333,31.9993,32.0312,31.9993,32.0259,32293.3771
2007-12-11 13:05:00,60.22,60.28,60.19,60.28,21455.938697318008,32.0206,32.0525,32.0046,32.0525,21455.9387
2007-12-11 13:10:00,60.29,60.41,60.29,60.4,52873.56321839081,32.0578,32.1216,32.0578,32.1163,52873.5632
2007-12-11 13:15:00,60.4,60.42,60.27,60.28,75971.53804050355,32.1163,32.1269,32.0472,32.0525,75971.538
2007-12-11 13:20:00,60.28,60.35,60.27,60.33,54515.59934318555,32.0525,32.0897,32.0472,32.0791,54515.5993
2007-12-11 13:25:00,60.29,60.42,60.29,60.4,51340.99616858238,32.0578,32.1269,32.0578,32.1163,51340.9962
2007-12-11 13:30:00,60.41,60.42,60.37,60.42,32621.78434592228,32.1216,32.1269,32.1003,32.1269,32621.7843
2007-12-11 13:35:00,60.42,60.43,60.34,60.34,43459.2227695676,32.1269,32.1323,32.0844,32.0844,43459.2228
2007-12-11 13:40:00,60.34,60.44,60.34,60.44,51450.465243568695,32.0844,32.1376,32.0844,32.1376,51450.4652
2007-12-11 13:45:00,60.43,60.68,60.43,60.67,77394.63601532567,32.1323,32.2652,32.1323,32.2599,77394.636
2007-12-11 13:50:00,60.67,60.68,60.47,60.59,108374.3842364532,32.2599,32.2652,32.1535,32.2173,108374.3842
2007-12-11 13:55:00,60.61,60.7,60.61,60.7,55391.351943076086,32.228,32.2758,32.228,32.2758,55391.3519
2007-12-11 14:00:00,60.7,60.7,60.45,60.54,104652.43568691846,32.2758,32.2758,32.1429,32.1907,104652.4357
2007-12-11 14:05:00,60.54,60.64,60.51,60.62,44006.56814449918,32.1907,32.2439,32.1748,32.2333,44006.5681
2007-12-11 14:10:00,60.62,60.77,60.59,60.63,89326.76518883416,32.2333,32.313,32.2173,32.2386,89326.7652
2007-12-11 14:15:00,60.64,60.67,59.83,59.99,182922.82430213463,32.2439,32.2599,31.8132,31.8983,182922.8243
2007-12-11 14:20:00,59.96,59.99,59.69,59.79,207991.2424740011,31.8823,31.8983,31.7388,31.7919,207991.2425
2007-12-11 14:25:00,59.77,60.14,59.72,60.12,144280.24083196497,31.7813,31.9781,31.7547,31.9674,144280.2408
2007-12-11 14:30:00,59.98,60.12,59.89,59.95,76847.29064039409,31.893,31.9674,31.8451,31.877,76847.2906
2007-12-11 14:35:00,59.99,60.03,59.63,59.87,98193.7602627258,31.8983,31.9196,31.7069,31.8345,98193.7603
2007-12-11 14:40:00,59.79,59.93,59.65,59.83,81007.11548987411,31.7919,31.8664,31.7175,31.8132,81007.1155
2007-12-11 14:45:00,59.83,60.09,59.8,59.93,61850.02736726875,31.8132,31.9515,31.7973,31.8664,61850.0274
2007-12-11 14:50:00,59.94,59.97,59.86,59.92,112753.14723590588,31.8717,31.8877,31.8292,31.8611,112753.1472
2007-12-11 14:55:00,59.91,60.04,59.81,59.83,59770.11494252874,31.8558,31.9249,31.8026,31.8132,59770.1149
2007-12-11 15:00:00,59.83,59.88,59.59,59.67,94909.6880131363,31.8132,31.8398,31.6856,31.7281,94909.688
2007-12-11 15:05:00,59.68,59.87,59.67,59.82,62397.37274220033,31.7335,31.8345,31.7281,31.8079,62397.3727
2007-12-11 15:10:00,59.81,59.87,59.68,59.72,64258.34701696771,31.8026,31.8345,31.7335,31.7547,64258.347
2007-12-11 15:15:00,59.72,59.85,59.54,59.54,87903.66721401205,31.7547,31.8239,31.659,31.659,87903.6672
2007-12-11 15:20:00,59.55,59.6,59.47,59.51,114723.59058565956,31.6643,31.6909,31.6218,31.6431,114723.5906
2007-12-11 15:25:00,59.51,59.61,59.47,59.53,74986.31636562671,31.6431,31.6962,31.6218,31.6537,74986.3164
2007-12-11 15:30:00,59.53,59.71,59.5,59.63,120634.92063492064,31.6537,31.7494,31.6377,31.7069,120634.9206
2007-12-11 15:35:00,59.63,59.64,59.3,59.32,152599.890530925,31.7069,31.7122,31.5314,31.542,152599.8905
2007-12-11 15:40:00,59.33,59.5,59.3,59.41,152052.54515599343,31.5474,31.6377,31.5314,31.5899,152052.5452
2007-12-11 15:45:00,59.4,59.44,59.19,59.21,162123.70005473454,31.5846,31.6058,31.4729,31.4835,162123.7001
2007-12-11 15:50:00,59.21,59.44,59.08,59.4,211384.7837985769,31.4835,31.6058,31.4144,31.5846,211384.7838
2007-12-11 15:55:00,59.4,59.5,59.33,59.36,263601.53256704984,31.5846,31.6377,31.5474,31.5633,263601.5326
2007-12-12 09:30:00,59.92,60.28,59.92,60.19,190585.6595511768,31.8611,32.0525,31.8611,32.0046,190585.6596
2007-12-12 09:35:00,60.18,60.22,59.65,59.75,198248.49480021893,31.9993,32.0206,31.7175,31.7707,198248.4948
2007-12-12 09:40:00,59.76,59.79,59.38,59.67,266885.60481663933,31.776,31.7919,31.5739,31.7281,266885.6048
2007-12-12 09:45:00,59.7,59.73,59.47,59.51,125232.62178434592,31.7441,31.76,31.6218,31.6431,125232.6218
2007-12-12 09:50:00,59.51,59.63,59.47,59.52,89983.57963875205,31.6431,31.7069,31.6218,31.6484,89983.5796
2007-12-12 09:55:00,59.52,59.62,59.49,59.59,96223.31691297208,31.6484,31.7016,31.6324,31.6856,96223.3169
2007-12-12 10:00:00,59.6,59.68,59.53,59.56,137712.096332786,31.6909,31.7335,31.6537,31.6696,137712.0963
2007-12-12 10:05:00,59.56,59.72,59.51,59.61,122495.89490968802,31.6696,31.7547,31.6431,31.6962,122495.8949
2007-12-12 10:10:00,59.61,59.74,59.54,59.64,126874.65790914067,31.6962,31.7654,31.659,31.7122,126874.6579
2007-12-12 10:15:00,59.63,59.84,59.58,59.84,100602.07991242474,31.7069,31.8185,31.6803,31.8185,100602.0799
2007-12-12 10:20:00,59.86,60.02,59.86,59.93,140886.69950738916,31.8292,31.9142,31.8292,31.8664,140886.6995
2007-12-12 10:25:00,59.93,60.08,59.83,59.92,176464.14887794197,31.8664,31.9461,31.8132,31.8611,176464.1489
2007-12-12 10:30:00,59.9,60.11,59.74,60.09,215325.6704980843,31.8504,31.9621,31.7654,31.9515,215325.6705
2007-12-12 10:35:00,60.09,60.18,59.88,59.96,176792.55610290094,31.9515,31.9993,31.8398,31.8823,176792.5561
2007-12-12 10:40:00,59.94,60.2,59.94,60.16,68527.64094143405,31.8717,32.01,31.8717,31.9887,68527.6409
2007-12-12 10:45:00,60.18,60.41,60.12,60.17,186973.1800766284,31.9993,32.1216,31.9674,31.994,186973.1801
2007-12-12 10:50:00,60.17,60.46,60.15,60.45,200000.0,31.994,32.1482,31.9834,32.1429,200000.0
2007-12-12 10:55:00,60.43,60.46,60.2,60.25,164750.95785440612,32.1323,32.1482,32.01,32.0365,164750.9579
2007-12-12 11:00:00,60.23,60.46,60.23,60.46,113300.49261083743,32.0259,32.1482,32.0259,32.1482,113300.4926
2007-12-12 11:05:00,60.45,60.55,60.45,60.52,103557.7449370553,32.1429,32.1961,32.1429,32.1801,103557.7449
2007-12-12 11:10:00,60.52,60.7,60.52,60.66,176135.74165298304,32.1801,32.2758,32.1801,32.2545,176135.7417
2007-12-12 11:15:00,60.66,60.73,60.57,60.71,115051.9978106185,32.2545,32.2918,32.2067,32.2811,115051.9978
2007-12-12 11:20:00,60.71,60.72,60.56,60.67,99288.45101258896,32.2811,32.2865,32.2014,32.2599,99288.451
2007-12-12 11:25:00,60.67,60.68,60.56,60.62,94362.3426382047,32.2599,32.2652,32.2014,32.2333,94362.3426
2007-12-12 11:30:00,60.63,60.74,60.58,60.73,141215.10673234813,32.2386,32.2971,32.212,32.2918,141215.1067
2007-12-12 11:35:00,60.74,60.98,60.72,60.95,141215.10673234813,32.2971,32.4247,32.2865,32.4087,141215.1067
2007-12-12 11:40:00,60.94,61.03,60.88,60.95,191570.88122605364,32.4034,32.4513,32.3715,32.4087,191570.8812
2007-12-12 11:45:00,60.94,61.04,60.92,60.96,105637.6573617953,32.4034,32.4566,32.3928,32.4141,105637.6574
2007-12-12 11:50:00,60.97,61.13,60.95,61.1,130268.19923371648,32.4194,32.5045,32.4087,32.4885,130268.1992
2007-12-12 11:55:00,61.1,61.16,61.0,61.01,89217.29611384784,32.4885,32.5204,32.4353,32.4407,89217.2961
2007-12-12 12:00:00,61.02,61.04,60.95,60.99,80569.23918992885,32.446,32.4566,32.4087,32.43,80569.2392
2007-12-12 12:05:00,60.98,61.01,60.91,60.92,152490.4214559387,32.4247,32.4407,32.3875,32.3928,152490.4215
2007-12-12 12:10:00,60.92,61.11,60.88,61.09,97755.88396278051,32.3928,32.4938,32.3715,32.4832,97755.884
2007-12-12 12:15:00,61.08,61.09,60.87,60.91,63820.47071702244,32.4779,32.4832,32.3662,32.3875,63820.4707
2007-12-12 12:20:00,60.91,61.0,60.85,60.94,57909.14066776136,32.3875,32.4353,32.3556,32.4034,57909.1407
2007-12-12 12:25:00,60.92,60.98,60.81,60.94,70498.08429118774,32.3928,32.4247,32.3343,32.4034,70498.0843
2007-12-12 12:30:00,60.93,60.93,60.75,60.8,66338.25944170772,32.3981,32.3981,32.3024,32.329,66338.2594
2007-12-12 12:35:00,60.8,60.8,60.69,60.77,76190.4761904762,32.329,32.329,32.2705,32.313,76190.4762
2007-12-12 12:40:00,60.74,60.78,60.68,60.72,55062.944718117134,32.2971,32.3184,32.2652,32.2865,55062.9447
2007-12-12 12:45:00,60.73,60.77,60.5,60.57,53968.25396825397,32.2918,32.313,32.1695,32.2067,53968.254
2007-12-12 12:50:00,60.55,60.57,60.43,60.47,77723.04324028462,32.1961,32.2067,32.1323,32.1535,77723.0432
2007-12-12 12:55:00,60.47,60.53,60.46,60.52,40941.43404488232,32.1535,32.1854,32.1482,32.1801,40941.434
2007-12-12 13:00:00,60.52,60.57,60.44,60.55,42364.53201970444,32.1801,32.2067,32.1376,32.1961,42364.532
2007-12-12 13:05:00,60.55,60.78,60.54,60.73,48385.33114395184,32.1961,32.3184,32.1907,32.2918,48385.3311
2007-12-12 13:10:00,60.76,60.87,60.72,60.73,83196.49698960045,32.3077,32.3662,32.2865,32.2918,83196.497
2007-12-12 13:15:00,60.74,60.79,60.72,60.76,48275.86206896552,32.2971,32.3237,32.2865,32.3077,48275.8621
2007-12-12 13:20:00,60.76,60.77,60.71,60.76,35796.38752052545,32.3077,32.313,32.2811,32.3077,35796.3875
2007-12-12 13:25:00,60.75,60.84,60.73,60.82,56048.16639299398,32.3024,32.3503,32.2918,32.3396,56048.1664
2007-12-12 13:30:00,60.83,60.92,60.76,60.91,121291.73508483854,32.3449,32.3928,32.3077,32.3875,121291.7351
2007-12-12 13:35:00,60.91,61.07,60.88,61.06,96332.7859879584,32.3875,32.4726,32.3715,32.4672,96332.786
2007-12-12 13:40:00,61.06,61.16,61.06,61.1,92939.2446633826,32.4672,32.5204,32.4672,32.4885,92939.2447
2007-12-12 13:45:00,61.11,61.22,61.06,61.2,153147.2359058566,32.4938,32.5523,32.4672,32.5417,153147.2359
2007-12-12 13:50:00,61.21,61.25,61.02,61.04,118336.070060208,32.547,32.5683,32.446,32.4566,118336.0701
2007-12-12 13:55:00,61.04,61.09,60.97,61.04,52764.09414340449,32.4566,32.4832,32.4194,32.4566,52764.0941
2007-12-12 14:00:00,61.05,61.09,60.97,61.07,32950.19157088123,32.4619,32.4832,32.4194,32.4726,32950.1916
2007-12-12 14:05:00,61.09,61.14,61.08,61.12,36015.32567049809,32.4832,32.5098,32.4779,32.4991,36015.3257
2007-12-12 14:10:00,61.12,61.13,61.04,61.11,27586.206896551725,32.4991,32.5045,32.4566,32.4938,27586.2069
2007-12-12 14:15:00,61.11,61.2,61.1,61.2,45758.073344280245,32.4938,32.5417,32.4885,32.5417,45758.0733
2007-12-12 14:20:00,61.2,61.2,61.03,61.13,81992.33716475096,32.5417,32.5417,32.4513,32.5045,81992.3372
2007-12-12 14:25:00,61.12,61.18,60.99,61.02,77504.10509031199,32.4991,32.531,32.43,32.446,77504.1051
2007-12-12 14:30:00,61.01,61.02,60.78,60.96,80459.77011494253,32.4407,32.446,32.3184,32.4141,80459.7701
2007-12-12 14:35:00,60.96,61.07,60.84,60.92,58675.42419266557,32.4141,32.4726,32.3503,32.3928,58675.4242
2007-12-12 14:40:00,60.9,60.98,60.85,60.93,41050.90311986864,32.3822,32.4247,32.3556,32.3981,41050.9031
2007-12-12 14:45:00,60.93,61.1,60.88,61.08,79802.95566502464,32.3981,32.4885,32.3715,32.4779,79802.9557
2007-12-12 14:50:00,61.09,61.14,61.06,61.09,35796.38752052545,32.4832,32.5098,32.4672,32.4832,35796.3875
2007-12-12 14:55:00,61.11,61.19,60.97,60.99,64696.223316912976,32.4938,32.5364,32.4194,32.43,64696.2233
2007-12-12 15:00:00,60.97,60.97,60.68,60.71,145374.93158182813,32.4194,32.4194,32.2652,32.2811,145374.9316
2007-12-12 15:05:00,60.72,60.91,60.71,60.88,184345.9222769568,32.2865,32.3875,32.2811,32.3715,184345.9223
2007-12-12 15:10:00,60.88,60.88,60.48,60.49,169567.59715380406,32.3715,32.3715,32.1588,32.1642,169567.5972
2007-12-12 15:15:00,60.5,60.64,60.34,60.63,134975.3694581281,32.1695,32.2439,32.0844,32.2386,134975.3695
2007-12-12 15:20:00,60.63,60.67,60.45,60.45,67214.01204159825,32.2386,32.2599,32.1429,32.1429,67214.012
2007-12-12 15:25:00,60.46,60.66,60.45,60.65,140448.8232074439,32.1482,32.2545,32.1429,32.2492,140448.8232
2007-12-12 15:30:00,60.66,60.69,60.43,60.45,186425.8347016968,32.2545,32.2705,32.1323,32.1429,186425.8347
2007-12-12 15:35:00,60.46,60.46,60.23,60.35,259222.7695675972,32.1482,32.1482,32.0259,32.0897,259222.7696
2007-12-12 15:40:00,60.35,60.38,60.19,60.21,404269.2939244664,32.0897,32.1057,32.0046,32.0153,404269.2939
2007-12-12 15:45:00,60.21,60.54,60.18,60.54,328845.1012588944,32.0153,32.1907,31.9993,32.1907,328845.1013
2007-12-12 15:50:00,60.54,60.67,60.48,60.57,150191.57088122607,32.1907,32.2599,32.1588,32.2067,150191.5709
2007-12-12 15:55:00,60.58,60.68,60.54,60.67,191023.53585112203,32.212,32.2652,32.1907,32.2599,191023.5359
2007-12-13 09:30:00,60.29,60.75,60.29,60.61,106403.9408866995,32.0578,32.3024,32.0578,32.228,106403.9409
2007-12-13 09:35:00,60.61,60.99,60.54,60.84,115161.46688560482,32.228,32.43,32.1907,32.3503,115161.4669
2007-12-13 09:40:00,60.84,60.86,60.44,60.46,71045.42966611932,32.3503,32.3609,32.1376,32.1482,71045.4297
2007-12-13 09:45:00,60.48,60.57,60.06,60.19,95347.56431308156,32.1588,32.2067,31.9355,32.0046,95347.5643
2007-12-13 09:50:00,60.18,60.54,60.17,60.48,81335.52271483306,31.9993,32.1907,31.994,32.1588,81335.5227
2007-12-13 09:55:00,60.49,60.52,60.36,60.43,57471.2643678161,32.1642,32.1801,32.095,32.1323,57471.2644
2007-12-13 10:00:00,60.45,60.6,60.2,60.29,110673.23481116584,32.1429,32.2226,32.01,32.0578,110673.2348
2007-12-13 10:05:00,60.29,60.65,60.29,60.48,92282.4302134647,32.0578,32.2492,32.0578,32.1588,92282.4302
2007-12-13 10:10:00,60.49,60.55,60.18,60.25,90421.45593869733,32.1642,32.1961,31.9993,32.0365,90421.4559
2007-12-13 10:15:00,60.25,60.49,60.23,60.36,48713.73836891079,32.0365,32.1642,32.0259,32.095,48713.7384
2007-12-13 10:20:00,60.37,60.46,60.27,60.34,95457.03338806788,32.1003,32.1482,32.0472,32.0844,95457.0334
2007-12-13 10:25:00,60.34,60.36,60.19,60.24,43349.75369458128,32.0844,32.095,32.0046,32.0312,43349.7537
2007-12-13 10:30:00,60.27,60.35,60.25,60.26,86042.69293924466,32.0472,32.0897,32.0365,32.0419,86042.6929
2007-12-13 10:35:00,60.25,60.29,60.23,60.29,49042.14559386973,32.0365,32.0578,32.0259,32.0578,49042.1456
2007-12-13 10:40:00,60.29,60.36,60.11,60.18,65571.97591680351,32.0578,32.095,31.9621,31.9993,65571.9759
2007-12-13 10:45:00,60.16,60.16,59.93,59.97,83524.90421455938,31.9887,31.9887,31.8664,31.8877,83524.9042
2007-12-13 10:50:00,59.97,60.01,59.86,59.91,72796.93486590039,31.8877,31.9089,31.8292,31.8558,72796.9349
2007-12-13 10:55:00,59.93,60.0,59.86,59.97,97427.47673782158,31.8664,31.9036,31.8292,31.8877,97427.4767
2007-12-13 11:00:00,59.96,59.99,59.75,59.83,276299.9452654625,31.8823,31.8983,31.7707,31.8132,276299.9453
2007-12-13 11:05:00,59.83,59.84,59.62,59.74,110016.42036124796,31.8132,31.8185,31.7016,31.7654,110016.4204
2007-12-13 11:10:00,59.73,59.78,59.64,59.7,100930.4871373837,31.76,31.7866,31.7122,31.7441,100930.4871
2007-12-13 11:15:00,59.71,59.81,59.62,59.63,70169.67706622879,31.7494,31.8026,31.7016,31.7069,70169.6771
2007-12-13 11:20:00,59.63,59.63,59.38,59.4,116475.09578544062,31.7069,31.7069,31.5739,31.5846,116475.0958
2007-12-13 11:25:00,59.4,59.61,59.39,59.54,65681.44499178982,31.5846,31.6962,31.5793,31.659,65681.445
2007-12-13 11:30:00,59.53,59.64,59.52,59.6,73125.34209085934,31.6537,31.7122,31.6484,31.6909,73125.3421
2007-12-13 11:35:00,59.61,59.74,59.56,59.71,46633.82594417077,31.6962,31.7654,31.6696,31.7494,46633.8259
2007-12-13 11:40:00,59.7,59.79,59.65,59.68,38861.52162014231,31.7441,31.7919,31.7175,31.7335,38861.5216
2007-12-13 11:45:00,59.65,59.74,59.65,59.68,20580.18609742748,31.7175,31.7654,31.7175,31.7335,20580.1861
2007-12-13 11:50:00,59.67,59.72,59.61,59.72,21784.34592227696,31.7281,31.7547,31.6962,31.7547,21784.3459
2007-12-13 11:55:00,59.72,59.93,59.72,59.92,48056.923918992885,31.7547,31.8664,31.7547,31.8611,48056.9239
2007-12-13 12:00:00,59.92,59.93,59.66,59.77,40065.6814449918,31.8611,31.8664,31.7228,31.7813,40065.6814
2007-12-13 12:05:00,59.77,59.84,59.72,59.8,24630.541871921185,31.7813,31.8185,31.7547,31.7973,24630.5419
2007-12-13 12:10:00,59.79,59.88,59.79,59.83,17515.05199781062,31.7919,31.8398,31.7919,31.8132,17515.052
2007-12-13 12:15:00,59.84,59.94,59.81,59.84,27914.61412151068,31.8185,31.8717,31.8026,31.8185,27914.6141
2007-12-13 12:20:00,59.84,59.93,59.71,59.85,22879.03667214012,31.8185,31.8664,31.7494,31.8239,22879.0367
2007-12-13 12:25:00,59.85,59.85,59.67,59.67,30979.74822112753,31.8239,31.8239,31.7281,31.7281,30979.7482
2007-12-13 12:30:00,59.67,59.73,59.63,59.66,29118.77394636016,31.7281,31.76,31.7069,31.7228,29118.7739
2007-12-13 12:35:00,59.66,59.67,59.57,59.6,33825.94417077176,31.7228,31.7281,31.675,31.6909,33825.9442
2007-12-13 12:40:00,59.59,59.62,59.44,59.62,45101.25889436234,31.6856,31.7016,31.6058,31.7016,45101.2589
2007-12-13 12:45:00,59.61,59.72,59.53,59.59,24630.541871921185,31.6962,31.7547,31.6537,31.6856,24630.5419
2007-12-13 12:50:00,59.62,59.72,59.62,59.68,19594.96442255063,31.7016,31.7547,31.7016,31.7335,19594.9644
2007-12-13 12:55:00,59.68,59.72,59.65,59.65,18938.14997263273,31.7335,31.7547,31.7175,31.7175,18938.15
2007-12-13 13:00:00,59.66,59.77,59.64,59.72,21346.469622331693,31.7228,31.7813,31.7122,31.7547,21346.4696
2007-12-13 13:05:00,59.72,59.79,59.71,59.79,15873.015873015873,31.7547,31.7919,31.7494,31.7919,15873.0159
2007-12-13 13:10:00,59.78,59.8,59.57,59.62,22222.222222222223,31.7866,31.7973,31.675,31.7016,22222.2222
2007-12-13 13:15:00,59.63,59.69,59.53,59.58,45539.13519430761,31.7069,31.7388,31.6537,31.6803,45539.1352
2007-12-13 13:20:00,59.59,59.64,59.51,59.57,49698.96004378763,31.6856,31.7122,31.6431,31.675,49698.96
2007-12-13 13:25:00,59.6,59.74,59.55,59.71,46852.76409414341,31.6909,31.7654,31.6643,31.7494,46852.7641
2007-12-13 13:30:00,59.7,59.76,59.53,59.58,45867.54241926656,31.7441,31.776,31.6537,31.6803,45867.5424
2007-12-13 13:35:00,59.56,59.65,59.5,59.5,32621.78434592228,31.6696,31.7175,31.6377,31.6377,32621.7843
2007-12-13 13:40:00,59.49,59.66,59.41,59.63,59551.17679255611,31.6324,31.7228,31.5899,31.7069,59551.1768
2007-12-13 13:45:00,59.63,59.72,59.54,59.64,53858.78489326766,31.7069,31.7547,31.659,31.7122,53858.7849
2007-12-13 13:50:00,59.66,59.83,59.63,59.83,51450.465243568695,31.7228,31.8132,31.7069,31.8132,51450.4652
2007-12-13 13:55:00,59.82,59.87,59.79,59.85,40722.49589490969,31.8079,31.8345,31.7919,31.8239,40722.4959
2007-12-13 14:00:00,59.85,59.89,59.69,59.89,63492.06349206349,31.8239,31.8451,31.7388,31.8451,63492.0635
2007-12-13 14:05:00,59.9,59.93,59.8,59.85,47071.70224411604,31.8504,31.8664,31.7973,31.8239,47071.7022
2007-12-13 14:10:00,59.85,59.93,59.66,59.75,32402.846195949645,31.8239,31.8664,31.7228,31.7707,32402.8462
2007-12-13 14:15:00,59.76,59.9,59.73,59.88,42911.877394636016,31.776,31.8504,31.76,31.8398,42911.8774
2007-12-13 14:20:00,59.87,60.06,59.84,59.92,94909.6880131363,31.8345,31.9355,31.8185,31.8611,94909.688
2007-12-13 14:25:00,59.93,59.93,59.75,59.84,89436.23426382047,31.8664,31.8664,31.7707,31.8185,89436.2343
2007-12-13 14:30:00,59.85,59.93,59.79,59.83,58565.95511767926,31.8239,31.8664,31.7919,31.8132,58565.9551
2007-12-13 14:35:00,59.83,59.9,59.81,59.83,52107.27969348659,31.8132,31.8504,31.8026,31.8132,52107.2797
2007-12-13 14:40:00,59.83,59.83,59.68,59.7,65134.09961685824,31.8132,31.8132,31.7335,31.7441,65134.0996
2007-12-13 14:45:00,59.69,59.72,59.61,59.66,85933.22386425835,31.7388,31.7547,31.6962,31.7228,85933.2239
2007-12-13 14:50:00,59.67,59.92,59.64,59.83,36124.7947454844,31.7281,31.8611,31.7122,31.8132,36124.7947
2007-12-13 14:55:00,59.83,59.92,59.81,59.85,28024.08319649699,31.8132,31.8611,31.8026,31.8239,28024.0832
2007-12-13 15:00:00,59.84,59.97,59.83,59.97,46743.29501915709,31.8185,31.8877,31.8132,31.8877,46743.295
2007-12-13 15:05:00,59.95,60.06,59.95,59.99,77723.04324028462,31.877,31.9355,31.877,31.8983,77723.0432
2007-12-13 15:10:00,59.98,60.0,59.83,59.83,63601.53256704981,31.893,31.9036,31.8132,31.8132,63601.5326
2007-12-13 15:15:00,59.82,59.95,59.73,59.95,58237.54789272031,31.8079,31.877,31.76,31.877,58237.5479
2007-12-13 15:20:00,59.94,60.02,59.94,59.97,49698.96004378763,31.8717,31.9142,31.8717,31.8877,49698.96
2007-12-13 15:25:00,59.98,60.19,59.97,60.16,114833.05966064589,31.893,32.0046,31.8877,31.9887,114833.0597
2007-12-13 15:30:00,60.17,60.36,60.1,60.32,136617.40558292283,31.994,32.095,31.9568,32.0738,136617.4056
2007-12-13 15:35:00,60.33,60.38,60.16,60.21,83853.31143951834,32.0791,32.1057,31.9887,32.0153,83853.3114
2007-12-13 15:40:00,60.23,60.27,60.17,60.23,93814.99726327312,32.0259,32.0472,31.994,32.0259,93814.9973
2007-12-13 15:45:00,60.24,60.36,60.23,60.25,108593.32238642585,32.0312,32.095,32.0259,32.0365,108593.3224
2007-12-13 15:50:00,60.25,60.31,60.17,60.26,143076.08100711548,32.0365,32.0684,31.994,32.0419,143076.081
2007-12-13 15:55:00,60.27,60.42,60.26,60.34,197153.80405035577,32.0472,32.1269,32.0419,32.0844,197153.8041
2007-12-14 09:30:00,60.0,60.0,59.65,59.89,102791.46141215108,31.9036,31.9036,31.7175,31.8451,102791.4614
2007-12-14 09:35:00,59.89,60.13,59.09,60.0,36453.20197044335,31.8451,31.9727,31.4197,31.9036,36453.202
2007-12-14 09:40:00,59.98,60.35,59.98,60.34,78379.85769020252,31.893,32.0897,31.893,32.0844,78379.8577
2007-12-14 09:45:00,60.34,60.52,60.25,60.51,97318.00766283524,32.0844,32.1801,32.0365,32.1748,97318.0077
2007-12-14 09:50:00,60.51,60.97,60.51,60.91,291297.20853858785,32.1748,32.4194,32.1748,32.3875,291297.2085
2007-12-14 09:55:00,60.91,60.93,60.67,60.73,231527.0935960592,32.3875,32.3981,32.2599,32.2918,231527.0936
2007-12-14 10:00:00,60.74,60.98,60.7,60.95,201532.56704980845,32.2971,32.4247,32.2758,32.4087,201532.567
2007-12-14 10:05:00,60.95,61.16,60.94,61.16,220251.7788724685,32.4087,32.5204,32.4034,32.5204,220251.7789
2007-12-14 10:10:00,61.15,61.16,61.09,61.11,165845.6486042693,32.5151,32.5204,32.4832,32.4938,165845.6486
2007-12-14 10:15:00,61.11,61.13,61.07,61.09,130377.6683087028,32.4938,32.5045,32.4726,32.4832,130377.6683
2007-12-14 10:20:00,61.09,61.12,60.97,61.01,107389.16256157636,32.4832,32.4991,32.4194,32.4407,107389.1626
2007-12-14 10:25:00,61.02,61.02,60.97,60.97,101696.7706622879,32.446,32.446,32.4194,32.4194,101696.7707
2007-12-14 10:30:00,60.97,60.97,60.85,60.91,85057.47126436782,32.4194,32.4194,32.3556,32.3875,85057.4713
2007-12-14 10:35:00,60.91,60.93,60.79,60.79,98412.69841269842,32.3875,32.3981,32.3237,32.3237,98412.6984
2007-12-14 10:40:00,60.81,60.93,60.8,60.91,155555.55555555556,32.3343,32.3981,32.329,32.3875,155555.5556
2007-12-14 10:45:00,60.93,61.11,60.9,60.95,185440.61302681992,32.3981,32.4938,32.3822,32.4087,185440.613
2007-12-14 10:50:00,60.94,60.95,60.74,60.77,86261.6310892173,32.4034,32.4087,32.2971,32.313,86261.6311
2007-12-14 10:55:00,60.78,60.86,60.77,60.79,82101.80623973727,32.3184,32.3609,32.313,32.3237,82101.8062
2007-12-14 11:00:00,60.79,61.03,60.78,61.03,125889.43623426382,32.3237,32.4513,32.3184,32.4513,125889.4362
2007-12-14 11:05:00,61.03,61.06,60.95,60.99,72249.5894909688,32.4513,32.4672,32.4087,32.43,72249.5895
2007-12-14 11:10:00,60.99,60.99,60.84,60.84,43021.34646962233,32.43,32.43,32.3503,32.3503,43021.3465
2007-12-14 11:15:00,60.85,60.91,60.84,60.85,79584.01751505201,32.3556,32.3875,32.3503,32.3556,79584.0175
2007-12-14 11:20:00,60.86,60.86,60.78,60.8,122276.95675971538,32.3609,32.3609,32.3184,32.329,122276.9568
2007-12-14 11:25:00,60.79,60.87,60.79,60.8,89655.1724137931,32.3237,32.3662,32.3237,32.329,89655.1724
2007-12-14 11:30:00,60.8,60.81,60.69,60.69,52435.68691844554,32.329,32.3343,32.2705,32.2705,52435.6869
2007-12-14 11:35:00,60.7,60.72,60.4,60.52,130049.26108374384,32.2758,32.2865,32.1163,32.1801,130049.2611
2007-12-14 11:40:00,60.52,60.62,60.52,60.59,53201.97044334975,32.1801,32.2333,32.1801,32.2173,53201.9704
2007-12-14 11:45:00,60.59,60.63,60.47,60.63,73891.62561576355,32.2173,32.2386,32.1535,32.2386,73891.6256
2007-12-14 11:50:00,60.63,60.76,60.61,60.73,44116.03721948549,32.2386,32.3077,32.228,32.2918,44116.0372
2007-12-14 11:55:00,60.73,60.77,60.71,60.72,38423.64532019704,32.2918,32.313,32.2811,32.2865,38423.6453
2007-12-14 12:00:00,60.72,60.81,60.72,60.76,75424.19266557197,32.2865,32.3343,32.2865,32.3077,75424.1927
2007-12-14 12:05:00,60.75,60.76,60.69,60.7,28790.36672140121,32.3024,32.3077,32.2705,32.2758,28790.3667
2007-12-14 12:10:00,60.7,60.73,60.65,60.66,65243.56869184456,32.2758,32.2918,32.2492,32.2545,65243.5687
2007-12-14 12:15:00,60.67,60.7,60.65,60.65,42583.47016967706,32.2599,32.2758,32.2492,32.2492,42583.4702
2007-12-14 12:20:00,60.66,60.7,60.65,60.69,40394.08866995074,32.2545,32.2758,32.2492,32.2705,40394.0887
2007-12-14 12:25:00,60.7,60.7,60.57,60.59,22769.567597153804,32.2758,32.2758,32.2067,32.2173,22769.5676
2007-12-14 12:30:00,60.6,60.6,60.48,60.53,39737.27422003284,32.2226,32.2226,32.1588,32.1854,39737.2742
2007-12-14 12:35:00,60.53,60.56,60.38,60.4,62287.903667214014,32.1854,32.2014,32.1057,32.1163,62287.9037
2007-12-14 12:40:00,60.41,60.48,60.38,60.46,42474.00109469075,32.1216,32.1588,32.1057,32.1482,42474.0011
2007-12-14 12:45:00,60.47,60.54,60.41,60.53,86371.10016420361,32.1535,32.1907,32.1216,32.1854,86371.1002
2007-12-14 12:50:00,60.55,60.72,60.52,60.63,63492.06349206349,32.1961,32.2865,32.1801,32.2386,63492.0635
2007-12-14 12:55:00,60.64,60.85,60.64,60.84,68199.2337164751,32.2439,32.3556,32.2439,32.3503,68199.2337
2007-12-14 13:00:00,60.84,60.88,60.61,60.88,127859.87958401752,32.3503,32.3715,32.228,32.3715,127859.8796
2007-12-14 13:05:00,60.88,60.95,60.83,60.95,160810.07115489876,32.3715,32.4087,32.3449,32.4087,160810.0712
2007-12-14 13:10:00,60.95,61.12,60.93,61.07,92829.77558839628,32.4087,32.4991,32.3981,32.4726,92829.7756
2007-12-14 13:15:00,61.07,61.07,60.97,60.98,114723.59058565956,32.4726,32.4726,32.4194,32.4247,114723.5906
2007-12-14 13:20:00,60.99,61.02,60.94,61.0,19157.088122605364,32.43,32.446,32.4034,32.4353,19157.0881
2007-12-14 13:25:00,61.0,61.04,60.95,60.99,55500.8210180624,32.4353,32.4566,32.4087,32.43,55500.821
2007-12-14 13:30:00,60.99,61.0,60.88,60.92,60426.92939244663,32.43,32.4353,32.3715,32.3928,60426.9294
2007-12-14 13:35:00,60.93,60.97,60.87,60.94,37219.485495347566,32.3981,32.4194,32.3662,32.4034,37219.4855
2007-12-14 13:40:00,60.97,60.97,60.92,60.95,16420.361247947454,32.4194,32.4194,32.3928,32.4087,16420.3612
2007-12-14 13:45:00,60.95,61.0,60.89,60.89,45648.60426929392,32.4087,32.4353,32.3768,32.3768,45648.6043
2007-12-14 13:50:00,60.9,60.97,60.87,60.92,74986.31636562671,32.3822,32.4194,32.3662,32.3928,74986.3164
2007-12-14 13:55:00,60.92,60.93,60.84,60.84,45320.19704433498,32.3928,32.3981,32.3503,32.3503,45320.197
2007-12-14 14:00:00,60.86,60.86,60.75,60.78,57799.67159277504,32.3609,32.3609,32.3024,32.3184,57799.6716
2007-12-14 14:05:00,60.78,60.82,60.74,60.82,46524.356869184456,32.3184,32.3396,32.2971,32.3396,46524.3569
2007-12-14 14:10:00,60.8,60.9,60.8,60.81,36234.26382047072,32.329,32.3822,32.329,32.3343,36234.2638
2007-12-14 14:15:00,60.82,60.83,60.64,60.64,38204.707170224414,32.3396,32.3449,32.2439,32.2439,38204.7072
2007-12-14 14:20:00,60.66,60.73,60.66,60.72,12041.5982484948,32.2545,32.2918,32.2545,32.2865,12041.5982
2007-12-14 14:25:00,60.74,60.92,60.72,60.92,51231.52709359606,32.2971,32.3928,32.2865,32.3928,51231.5271
2007-12-14 14:30:00,60.92,60.93,60.86,60.91,60755.33661740559,32.3928,32.3981,32.3609,32.3875,60755.3366
2007-12-14 14:35:00,60.91,61.0,60.9,60.99,48166.3929939792,32.3875,32.4353,32.3822,32.43,48166.393
2007-12-14 14:40:00,61.0,61.07,60.98,60.98,88560.48166392994,32.4353,32.4726,32.4247,32.4247,88560.4817
2007-12-14 14:45:00,60.98,61.12,60.98,61.06,86699.50738916257,32.4247,32.4991,32.4247,32.4672,86699.5074
2007-12-14 14:50:00,61.06,61.07,60.9,60.9,162123.70005473454,32.4672,32.4726,32.3822,32.3822,162123.7001
2007-12-14 14:55:00,60.92,60.94,60.77,60.78,137164.7509578544,32.3928,32.4034,32.313,32.3184,137164.751
2007-12-14 15:00:00,60.78,60.87,60.69,60.71,106951.28626163107,32.3184,32.3662,32.2705,32.2811,106951.2863
2007-12-14 15:05:00,60.71,60.91,60.71,60.9,108593.32238642585,32.2811,32.3875,32.2811,32.3822,108593.3224
2007-12-14 15:10:00,60.89,60.9,60.85,60.87,39846.74329501916,32.3768,32.3822,32.3556,32.3662,39846.7433
2007-12-14 15:15:00,60.86,60.87,60.71,60.79,147345.37493158184,32.3609,32.3662,32.2811,32.3237,147345.3749
2007-12-14 15:20:00,60.79,60.87,60.76,60.8,125998.90530925014,32.3237,32.3662,32.3077,32.329,125998.9053
2007-12-14 15:25:00,60.81,61.0,60.79,60.98,79255.61029009306,32.3343,32.4353,32.3237,32.4247,79255.6103
2007-12-14 15:30:00,60.98,60.98,60.86,60.91,115708.8122605364,32.4247,32.4247,32.3609,32.3875,115708.8123
2007-12-14 15:35:00,60.93,61.0,60.87,60.94,101368.36343732895,32.3981,32.4353,32.3662,32.4034,101368.3634
2007-12-14 15:40:00,60.93,61.0,60.79,60.87,191242.4740010947,32.3981,32.4353,32.3237,32.3662,191242.474
2007-12-14 15:45:00,60.87,60.98,60.82,60.93,149315.81828133552,32.3662,32.4247,32.3396,32.3981,149315.8183
2007-12-14 15:50:00,60.92,61.07,60.88,60.95,289326.76518883416,32.3928,32.4726,32.3715,32.4087,289326.7652
2007-12-14 15:55:00,60.97,60.98,60.79,60.86,287684.7290640394,32.4194,32.4247,32.3237,32.3609,287684.7291
2007-12-17 09:30:00,61.1,61.4,60.93,61.38,268418.1718664477,32.4885,32.648,32.3981,32.6374,268418.1719
2007-12-17 09:35:00,61.38,61.43,61.3,61.41,216420.36124794747,32.6374,32.664,32.5949,32.6533,216420.3612
2007-12-17 09:40:00,61.41,61.46,61.36,61.38,123043.2402846196,32.6533,32.6799,32.6268,32.6374,123043.2403
2007-12-17 09:45:00,61.37,61.55,61.32,61.52,164969.89600437877,32.6321,32.7278,32.6055,32.7118,164969.896
2007-12-17 09:50:00,61.52,61.78,61.48,61.51,235249.04214559388,32.7118,32.8501,32.6906,32.7065,235249.0421
2007-12-17 09:55:00,61.51,61.77,61.39,61.73,146688.56048166394,32.7065,32.8448,32.6427,32.8235,146688.5605
2007-12-17 10:00:00,61.73,61.97,61.66,61.89,302791.46141215105,32.8235,32.9511,32.7863,32.9086,302791.4614
2007-12-17 10:05:00,61.89,62.04,61.86,61.98,253530.3776683087,32.9086,32.9883,32.8926,32.9564,253530.3777
2007-12-17 10:10:00,61.97,62.24,61.97,62.23,199781.06185002736,32.9511,33.0947,32.9511,33.0894,199781.0619
2007-12-17 10:15:00,62.24,62.3,62.1,62.11,130487.13738368911,33.0947,33.1266,33.0202,33.0256,130487.1374
2007-12-17 10:20:00,62.13,62.32,62.12,62.27,211275.3147235906,33.0362,33.1372,33.0309,33.1106,211275.3147
2007-12-17 10:25:00,62.27,62.4,62.23,62.32,220032.8407224959,33.1106,33.1798,33.0894,33.1372,220032.8407
2007-12-17 10:30:00,62.31,62.53,62.26,62.47,237657.36179529285,33.1319,33.2489,33.1053,33.217,237657.3618
2007-12-17 10:35:00,62.47,62.8,62.32,62.57,274657.90914066776,33.217,33.3924,33.1372,33.2701,274657.9091
2007-12-17 10:40:00,62.56,62.64,62.43,62.48,96989.6004378763,33.2648,33.3074,33.1957,33.2223,96989.6004
2007-12-17 10:45:00,62.48,62.53,62.4,62.45,117241.37931034484,33.2223,33.2489,33.1798,33.2063,117241.3793
2007-12-17 10:50:00,62.45,62.5,62.4,62.43,112753.14723590588,33.2063,33.2329,33.1798,33.1957,112753.1472
2007-12-17 10:55:00,62.43,62.44,62.25,62.3,95675.97153804053,33.1957,33.201,33.1,33.1266,95675.9715
2007-12-17 11:00:00,62.3,62.36,62.25,62.3,150738.91625615765,33.1266,33.1585,33.1,33.1266,150738.9163
2007-12-17 11:05:00,62.3,62.39,62.23,62.26,98631.63656267105,33.1266,33.1744,33.0894,33.1053,98631.6366
2007-12-17 11:10:00,62.26,62.27,62.05,62.12,121620.14230979748,33.1053,33.1106,32.9936,33.0309,121620.1423
2007-12-17 11:15:00,62.12,62.4,62.12,62.39,94471.81171319104,33.0309,33.1798,33.0309,33.1744,94471.8117
2007-12-17 11:20:00,62.4,62.47,62.26,62.32,103557.7449370553,33.1798,33.217,33.1053,33.1372,103557.7449
2007-12-17 11:25:00,62.31,62.32,62.0,62.17,173180.0766283525,33.1319,33.1372,32.9671,33.0575,173180.0766
2007-12-17 11:30:00,62.21,62.44,62.19,62.36,83962.78051450466,33.0787,33.201,33.0681,33.1585,83962.7805
2007-12-17 11:35:00,62.36,62.37,62.17,62.23,117679.2556102901,33.1585,33.1638,33.0575,33.0894,117679.2556
2007-12-17 11:40:00,62.23,62.24,61.99,62.14,159496.44225506295,33.0894,33.0947,32.9617,33.0415,159496.4423
2007-12-17 11:45:00,62.14,62.19,62.05,62.15,55719.75916803503,33.0415,33.0681,32.9936,33.0468,55719.7592
2007-12-17 11:50:00,62.15,62.17,62.03,62.05,56267.10454296661,33.0468,33.0575,32.983,32.9936,56267.1045
2007-12-17 11:55:00,62.05,62.1,62.01,62.1,63273.12534209086,32.9936,33.0202,32.9724,33.0202,63273.1253
2007-12-17 12:00:00,62.09,62.1,62.07,62.07,61412.15106732348,33.0149,33.0202,33.0043,33.0043,61412.1511
2007-12-17 12:05:00,62.07,62.27,62.07,62.21,57690.202517788726,33.0043,33.1106,33.0043,33.0787,57690.2025
2007-12-17 12:10:00,62.21,62.22,62.12,62.22,24958.949096880133,33.0787,33.084,33.0309,33.084,24958.9491
2007-12-17 12:15:00,62.21,62.23,62.06,62.1,33278.598795840175,33.0787,33.0894,32.999,33.0202,33278.5988
2007-12-17 12:20:00,62.09,62.11,62.03,62.06,44991.78981937603,33.0149,33.0256,32.983,32.999,44991.7898
2007-12-17 12:25:00,62.06,62.07,61.94,62.04,34154.35139573071,32.999,33.0043,32.9352,32.9883,34154.3514
2007-12-17 12:30:00,62.03,62.05,61.94,61.96,27148.33059660645,32.983,32.9936,32.9352,32.9458,27148.3306
2007-12-17 12:35:00,61.95,61.95,61.9,61.91,33388.06787082649,32.9405,32.9405,32.9139,32.9192,33388.0679
2007-12-17 12:40:00,61.91,61.91,61.83,61.83,48385.33114395184,32.9192,32.9192,32.8767,32.8767,48385.3311
2007-12-17 12:45:00,61.82,61.91,61.8,61.88,37000.54734537494,32.8714,32.9192,32.8607,32.9033,37000.5473
2007-12-17 12:50:00,61.88,61.89,61.81,61.83,38752.052545156,32.9033,32.9086,32.866,32.8767,38752.0525
2007-12-17 12:55:00,61.83,61.9,61.83,61.89,27038.861521620143,32.8767,32.9139,32.8767,32.9086,27038.8615
2007-12-17 13:00:00,61.88,61.91,61.83,61.85,64367.81609195402,32.9033,32.9192,32.8767,32.8873,64367.8161
2007-12-17 13:05:00,61.86,61.88,61.79,61.87,59770.11494252874,32.8926,32.9033,32.8554,32.8979,59770.1149
2007-12-17 13:10:00,61.87,61.88,61.78,61.82,41379.31034482759,32.8979,32.9033,32.8501,32.8714,41379.3103
2007-12-17 13:15:00,61.81,61.83,61.63,61.66,131691.2972085386,32.866,32.8767,32.7703,32.7863,131691.2972
2007-12-17 13:20:00,61.67,61.73,61.64,61.7,42255.06294471812,32.7916,32.8235,32.7756,32.8075,42255.0629
2007-12-17 13:25:00,61.71,61.71,61.61,61.63,44772.8516694034,32.8129,32.8129,32.7597,32.7703,44772.8517
2007-12-17 13:30:00,61.62,61.66,61.62,61.63,39956.21237000547,32.765,32.7863,32.765,32.7703,39956.2124
2007-12-17 13:35:00,61.62,61.74,61.62,61.68,27038.861521620143,32.765,32.8288,32.765,32.7969,27038.8615
2007-12-17 13:40:00,61.68,61.7,61.62,61.62,34044.88232074439,32.7969,32.8075,32.765,32.765,34044.8823
2007-12-17 13:45:00,61.64,61.68,61.58,61.66,110125.88943623428,32.7756,32.7969,32.7437,32.7863,110125.8894
2007-12-17 13:50:00,61.66,61.67,61.46,61.51,95894.90968801314,32.7863,32.7916,32.6799,32.7065,95894.9097
2007-12-17 13:55:00,61.49,61.53,61.39,61.41,44991.78981937603,32.6959,32.7172,32.6427,32.6533,44991.7898
2007-12-17 14:00:00,61.4,61.4,61.34,61.36,81882.86808976464,32.648,32.648,32.6161,32.6268,81882.8681
2007-12-17 14:05:00,61.36,61.4,61.32,61.39,65681.44499178982,32.6268,32.648,32.6055,32.6427,65681.445
2007-12-17 14:10:00,61.39,61.4,61.35,61.35,59989.05309250137,32.6427,32.648,32.6214,32.6214,59989.0531
2007-12-17 14:15:00,61.32,61.38,61.2,61.22,108812.26053639848,32.6055,32.6374,32.5417,32.5523,108812.2605
2007-12-17 14:20:00,61.21,61.39,61.21,61.36,55719.75916803503,32.547,32.6427,32.547,32.6268,55719.7592
2007-12-17 14:25:00,61.35,61.55,61.35,61.52,88779.41981390258,32.6214,32.7278,32.6214,32.7118,88779.4198
2007-12-17 14:30:00,61.52,61.65,61.5,61.65,70717.02244116037,32.7118,32.781,32.7012,32.781,70717.0224
2007-12-17 14:35:00,61.65,61.7,61.58,61.69,90093.04871373838,32.781,32.8075,32.7437,32.8022,90093.0487
2007-12-17 14:40:00,61.69,61.73,61.55,61.6,51669.403393541324,32.8022,32.8235,32.7278,32.7544,51669.4034
2007-12-17 14:45:00,61.62,61.73,61.61,61.7,38533.114395183366,32.765,32.8235,32.7597,32.8075,38533.1144
2007-12-17 14:50:00,61.71,61.73,61.59,61.64,50793.6507936508,32.8129,32.8235,32.7491,32.7756,50793.6508
2007-12-17 14:55:00,61.64,61.65,61.48,61.59,101258.89436234265,32.7756,32.781,32.6906,32.7491,101258.8944
2007-12-17 15:00:00,61.6,61.63,61.43,61.43,67870.82649151616,32.7544,32.7703,32.664,32.664,67870.8265
2007-12-17 15:05:00,61.43,61.48,61.41,61.42,80788.17733990148,32.664,32.6906,32.6533,32.6587,80788.1773
2007-12-17 15:10:00,61.41,61.53,61.41,61.51,132457.5807334428,32.6533,32.7172,32.6533,32.7065,132457.5807
2007-12-17 15:15:00,61.52,61.53,61.35,61.38,100383.14176245211,32.7118,32.7172,32.6214,32.6374,100383.1418
2007-12-17 15:20:00,61.39,61.43,61.35,61.39,77832.51231527094,32.6427,32.664,32.6214,32.6427,77832.5123
2007-12-17 15:25:00,61.39,61.4,61.32,61.34,76847.29064039409,32.6427,32.648,32.6055,32.6161,76847.2906
2007-12-17 15:30:00,61.33,61.5,61.33,61.46,84838.53311439519,32.6108,32.7012,32.6108,32.6799,84838.5331
2007-12-17 15:35:00,61.46,61.64,61.43,61.62,117788.7246852764,32.6799,32.7756,32.664,32.765,117788.7247
2007-12-17 15:40:00,61.62,61.62,61.5,61.52,122495.89490968802,32.765,32.765,32.7012,32.7118,122495.8949
2007-12-17 15:45:00,61.52,61.53,61.25,61.27,108374.3842364532,32.7118,32.7172,32.5683,32.5789,108374.3842
2007-12-17 15:50:00,61.28,61.33,61.25,61.28,120963.3278598796,32.5842,32.6108,32.5683,32.5842,120963.3279
2007-12-17 15:55:00,61.28,61.3,61.2,61.22,151724.1379310345,32.5842,32.5949,32.5417,32.5523,151724.1379
2007-12-18 09:30:00,61.58,62.02,61.58,61.83,126546.25068418172,32.7437,32.9777,32.7437,32.8767,126546.2507
2007-12-18 09:35:00,61.83,61.94,61.62,61.72,60317.46031746032,32.8767,32.9352,32.765,32.8182,60317.4603
2007-12-18 09:40:00,61.7,61.83,61.61,61.8,72577.99671592776,32.8075,32.8767,32.7597,32.8607,72577.9967
2007-12-18 09:45:00,61.82,62.07,61.63,62.07,120087.57525998904,32.8714,33.0043,32.7703,33.0043,120087.5753
2007-12-18 09:50:00,62.07,62.14,61.98,62.12,90311.986863711,33.0043,33.0415,32.9564,33.0309,90311.9869
2007-12-18 09:55:00,62.13,62.18,62.07,62.13,49698.96004378763,33.0362,33.0628,33.0043,33.0362,49698.96
2007-12-18 10:00:00,62.13,62.22,62.09,62.16,99835.79638752052,33.0362,33.084,33.0149,33.0521,99835.7964
2007-12-18 10:05:00,62.16,62.2,61.94,61.94,111111.11111111112,33.0521,33.0734,32.9352,32.9352,111111.1111
2007-12-18 10:10:00,61.95,61.96,61.8,61.8,123043.2402846196,32.9405,32.9458,32.8607,32.8607,123043.2403
2007-12-18 10:15:00,61.79,61.87,61.75,61.83,59441.70771756979,32.8554,32.8979,32.8341,32.8767,59441.7077
2007-12-18 10:20:00,61.85,62.01,61.79,62.0,71921.18226600986,32.8873,32.9724,32.8554,32.9671,71921.1823
2007-12-18 10:25:00,62.01,62.03,61.86,61.96,92829.77558839628,32.9724,32.983,32.8926,32.9458,92829.7756
2007-12-18 10:30:00,61.95,62.0,61.83,61.84,59222.76956759716,32.9405,32.9671,32.8767,32.882,59222.7696
2007-12-18 10:35:00,61.84,61.85,61.71,61.71,66995.07389162562,32.882,32.8873,32.8129,32.8129,66995.0739
2007-12-18 10:40:00,61.72,61.84,61.67,61.73,90640.39408866996,32.8182,32.882,32.7916,32.8235,90640.3941
2007-12-18 10:45:00,61.73,61.75,61.68,61.73,57799.67159277504,32.8235,32.8341,32.7969,32.8235,57799.6716
2007-12-18 10:50:00,61.73,61.92,61.72,61.9,56048.16639299398,32.8235,32.9245,32.8182,32.9139,56048.1664
2007-12-18 10:55:00,61.88,61.92,61.8,61.92,31417.6245210728,32.9033,32.9245,32.8607,32.9245,31417.6245
2007-12-18 11:00:00,61.93,62.09,61.8,62.05,76299.9452654625,32.9298,33.0149,32.8607,32.9936,76299.9453
2007-12-18 11:05:00,62.05,62.06,61.95,61.97,41050.90311986864,32.9936,32.999,32.9405,32.9511,41050.9031
2007-12-18 11:10:00,61.98,62.04,61.91,61.94,57252.32621784346,32.9564,32.9883,32.9192,32.9352,57252.3262
2007-12-18 11:15:00,61.94,62.08,61.92,62.03,34263.82047071702,32.9352,33.0096,32.9245,32.983,34263.8205
2007-12-18 11:20:00,62.03,62.1,61.97,61.98,50574.71264367816,32.983,33.0202,32.9511,32.9564,50574.7126
2007-12-18 11:25:00,62.0,62.03,61.8,61.81,77504.10509031199,32.9671,32.983,32.8607,32.866,77504.1051
2007-12-18 11:30:00,61.82,61.82,61.62,61.71,73234.81116584565,32.8714,32.8714,32.765,32.8129,73234.8112
2007-12-18 11:35:00,61.71,61.77,61.69,61.75,38752.052545156,32.8129,32.8448,32.8022,32.8341,38752.0525
2007-12-18 11:40:00,61.76,61.8,61.64,61.69,30103.995621237,32.8394,32.8607,32.7756,32.8022,30103.9956
2007-12-18 11:45:00,61.7,61.71,61.3,61.34,96989.6004378763,32.8075,32.8129,32.5949,32.6161,96989.6004
2007-12-18 11:50:00,61.34,61.37,61.24,61.25,53420.90859332239,32.6161,32.6321,32.563,32.5683,53420.9086
2007-12-18 11:55:00,61.24,61.3,61.01,61.07,86042.69293924466,32.563,32.5949,32.4407,32.4726,86042.6929
2007-12-18 12:00:00,61.07,61.09,60.91,61.05,105309.25013683634,32.4726,32.4832,32.3875,32.4619,105309.2501
2007-12-18 12:05:00,61.04,61.31,61.04,61.17,66447.72851669404,32.4566,32.6002,32.4566,32.5257,66447.7285
2007-12-18 12:10:00,61.17,61.17,60.85,60.85,66009.85221674877,32.5257,32.5257,32.3556,32.3556,66009.8522
2007-12-18 12:15:00,60.85,60.88,60.65,60.71,98303.2293377121,32.3556,32.3715,32.2492,32.2811,98303.2293
2007-12-18 12:20:00,60.7,60.89,60.7,60.88,84948.0021893815,32.2758,32.3768,32.2758,32.3715,84948.0022
2007-12-18 12:25:00,60.88,61.0,60.85,60.85,37219.485495347566,32.3715,32.4353,32.3556,32.3556,37219.4855
2007-12-18 12:30:00,60.85,60.88,60.65,60.72,38533.114395183366,32.3556,32.3715,32.2492,32.2865,38533.1144
2007-12-18 12:35:00,60.73,60.85,60.73,60.79,42583.47016967706,32.2918,32.3556,32.2918,32.3237,42583.4702
2007-12-18 12:40:00,60.8,61.09,60.79,61.09,49698.96004378763,32.329,32.4832,32.3237,32.4832,49698.96
2007-12-18 12:45:00,61.09,61.3,61.09,61.3,62725.77996715928,32.4832,32.5949,32.4832,32.5949,62725.78
2007-12-18 12:50:00,61.3,61.3,61.19,61.2,33497.53694581281,32.5949,32.5949,32.5364,32.5417,33497.5369
2007-12-18 12:55:00,61.2,61.29,61.16,61.2,35467.98029556651,32.5417,32.5895,32.5204,32.5417,35467.9803
2007-12-18 13:00:00,61.21,61.22,61.14,61.2,33607.00602079913,32.547,32.5523,32.5098,32.5417,33607.006
2007-12-18 13:05:00,61.2,61.33,61.2,61.3,29447.181171319105,32.5417,32.6108,32.5417,32.5949,29447.1812
2007-12-18 13:10:00,61.3,61.33,61.28,61.33,54187.1921182266,32.5949,32.6108,32.5842,32.6108,54187.1921
2007-12-18 13:15:00,61.32,61.41,61.32,61.39,52326.21784345923,32.6055,32.6533,32.6055,32.6427,52326.2178
2007-12-18 13:20:00,61.41,61.59,61.4,61.56,80678.70826491517,32.6533,32.7491,32.648,32.7331,80678.7083
2007-12-18 13:25:00,61.55,61.74,61.55,61.64,73782.15654077723,32.7278,32.8288,32.7278,32.7756,73782.1565
2007-12-18 13:30:00,61.64,61.82,61.63,61.81,58347.01696770662,32.7756,32.8714,32.7703,32.866,58347.017
2007-12-18 13:35:00,61.8,61.91,61.66,61.7,92172.96113847838,32.8607,32.9192,32.7863,32.8075,92172.9611
2007-12-18 13:40:00,61.72,61.78,61.65,61.65,129173.50848385332,32.8182,32.8501,32.781,32.781,129173.5085
2007-12-18 13:45:00,61.64,61.75,61.59,61.74,70279.14614121511,32.7756,32.8341,32.7491,32.8288,70279.1461
2007-12-18 13:50:00,61.75,61.83,61.74,61.75,57580.73344280241,32.8341,32.8767,32.8288,32.8341,57580.7334
2007-12-18 13:55:00,61.75,61.85,61.73,61.85,44116.03721948549,32.8341,32.8873,32.8235,32.8873,44116.0372
2007-12-18 14:00:00,61.84,62.03,61.83,62.02,64148.8779419814,32.882,32.983,32.8767,32.9777,64148.8779
2007-12-18 14:05:00,62.03,62.22,62.01,62.15,141215.10673234813,32.983,33.084,32.9724,33.0468,141215.1067
2007-12-18 14:10:00,62.15,62.27,62.15,62.26,108921.72961138478,33.0468,33.1106,33.0468,33.1053,108921.7296
2007-12-18 14:15:00,62.25,62.52,62.22,62.49,168582.37547892722,33.1,33.2436,33.084,33.2276,168582.3755
2007-12-18 14:20:00,62.5,62.57,62.47,62.57,214997.2632731253,33.2329,33.2701,33.217,33.2701,214997.2633
2007-12-18 14:25:00,62.57,62.61,62.51,62.61,132238.64258347018,33.2701,33.2914,33.2382,33.2914,132238.6426
2007-12-18 14:30:00,62.61,62.82,62.6,62.8,274548.44006568147,33.2914,33.4031,33.2861,33.3924,274548.4401
2007-12-18 14:35:00,62.8,62.81,62.76,62.79,130158.73015873016,33.3924,33.3978,33.3712,33.3871,130158.7302
2007-12-18 14:40:00,62.8,62.8,62.55,62.57,161795.2928297756,33.3924,33.3924,33.2595,33.2701,161795.2928
2007-12-18 14:45:00,62.57,62.57,62.49,62.52,96004.37876299946,33.2701,33.2701,33.2276,33.2436,96004.3788
2007-12-18 14:50:00,62.52,62.55,62.38,62.46,143842.3645320197,33.2436,33.2595,33.1691,33.2117,143842.3645
2007-12-18 14:55:00,62.46,62.62,62.46,62.59,128735.63218390803,33.2117,33.2967,33.2117,33.2808,128735.6322
2007-12-18 15:00:00,62.59,62.66,62.52,62.57,82430.21346469622,33.2808,33.318,33.2436,33.2701,82430.2135
2007-12-18 15:05:00,62.57,62.69,62.57,62.64,112862.61631089218,33.2701,33.334,33.2701,33.3074,112862.6163
2007-12-18 15:10:00,62.65,62.65,62.57,62.58,102900.9304871374,33.3127,33.3127,33.2701,33.2755,102900.9305
2007-12-18 15:15:00,62.59,62.7,62.58,62.67,91297.20853858785,33.2808,33.3393,33.2755,33.3233,91297.2085
2007-12-18 15:20:00,62.67,62.74,62.62,62.71,97755.88396278051,33.3233,33.3605,33.2967,33.3446,97755.884
2007-12-18 15:25:00,62.72,62.72,62.62,62.65,103995.62123700057,33.3499,33.3499,33.2967,33.3127,103995.6212
2007-12-18 15:30:00,62.65,62.67,62.61,62.67,84400.65681444992,33.3127,33.3233,33.2914,33.3233,84400.6568
2007-12-18 15:35:00,62.67,62.86,62.64,62.86,164313.08155446086,33.3233,33.4243,33.3074,33.4243,164313.0816
2007-12-18 15:40:00,62.86,62.95,62.84,62.93,199562.1237000548,33.4243,33.4722,33.4137,33.4616,199562.1237
2007-12-18 15:45:00,62.94,63.0,62.68,62.68,218171.8664477285,33.4669,33.4988,33.3286,33.3286,218171.8664
2007-12-18 15:50:00,62.67,62.73,62.58,62.58,213683.6343732896,33.3233,33.3552,33.2755,33.2755,213683.6344
2007-12-18 15:55:00,62.58,62.63,62.49,62.62,265243.5686918446,33.2755,33.3021,33.2276,33.2967,265243.5687
2007-12-19 09:30:00,62.78,63.01,62.67,62.8,170114.94252873564,33.3818,33.5041,33.3233,33.3924,170114.9425
2007-12-19 09:35:00,62.78,62.89,62.7,62.73,123481.11658456486,33.3818,33.4403,33.3393,33.3552,123481.1166
2007-12-19 09:40:00,62.72,62.99,62.69,62.98,87246.85276409415,33.3499,33.4935,33.334,33.4882,87246.8528
2007-12-19 09:45:00,62.99,63.03,62.96,63.01,51997.81061850028,33.4935,33.5147,33.4775,33.5041,51997.8106
2007-12-19 09:50:00,63.0,63.17,62.99,63.08,141324.57580733445,33.4988,33.5892,33.4935,33.5413,141324.5758
2007-12-19 09:55:00,63.1,63.19,63.04,63.13,148440.065681445,33.552,33.5998,33.5201,33.5679,148440.0657
2007-12-19 10:00:00,63.13,63.25,62.98,63.06,91954.02298850576,33.5679,33.6317,33.4882,33.5307,91954.023
2007-12-19 10:05:00,63.07,63.24,63.04,63.21,94252.8735632184,33.536,33.6264,33.5201,33.6105,94252.8736
2007-12-19 10:10:00,63.21,63.26,63.17,63.24,111548.98741105638,33.6105,33.637,33.5892,33.6264,111548.9874
2007-12-19 10:15:00,63.24,63.31,63.21,63.3,94362.3426382047,33.6264,33.6636,33.6105,33.6583,94362.3426
2007-12-19 10:20:00,63.3,63.46,63.29,63.4,87137.38368910782,33.6583,33.7434,33.653,33.7115,87137.3837
2007-12-19 10:25:00,63.42,63.45,62.94,62.99,110016.42036124796,33.7221,33.7381,33.4669,33.4935,110016.4204
2007-12-19 10:30:00,62.99,63.29,62.99,63.21,226272.577996716,33.4935,33.653,33.4935,33.6105,226272.578
2007-12-19 10:35:00,63.21,63.28,63.11,63.14,79802.95566502464,33.6105,33.6477,33.5573,33.5732,79802.9557
2007-12-19 10:40:00,63.13,63.15,62.87,63.02,105747.12643678162,33.5679,33.5785,33.4297,33.5094,105747.1264
2007-12-19 10:45:00,63.02,63.07,62.96,63.02,39408.86699507389,33.5094,33.536,33.4775,33.5094,39408.867
2007-12-19 10:50:00,63.02,63.09,62.95,63.02,54734.53749315818,33.5094,33.5466,33.4722,33.5094,54734.5375
2007-12-19 10:55:00,63.02,63.09,62.97,63.03,44334.97536945813,33.5094,33.5466,33.4828,33.5147,44334.9754
2007-12-19 11:00:00,63.02,63.06,62.97,63.06,79146.14121510673,33.5094,33.5307,33.4828,33.5307,79146.1412
2007-12-19 11:05:00,63.06,63.12,63.02,63.11,61740.55829228243,33.5307,33.5626,33.5094,33.5573,61740.5583
2007-12-19 11:10:00,63.11,63.26,63.11,63.2,50574.71264367816,33.5573,33.637,33.5573,33.6051,50574.7126
2007-12-19 11:15:00,63.19,63.21,63.01,63.01,47071.70224411604,33.5998,33.6105,33.5041,33.5041,47071.7022
2007-12-19 11:20:00,63.01,63.1,62.94,63.07,97865.35303776684,33.5041,33.552,33.4669,33.536,97865.353
2007-12-19 11:25:00,63.06,63.09,63.03,63.03,78598.79584017515,33.5307,33.5466,33.5147,33.5147,78598.7958
2007-12-19 11:30:00,63.03,63.09,63.03,63.08,71154.89874110564,33.5147,33.5466,33.5147,33.5413,71154.8987
2007-12-19 11:35:00,63.07,63.1,63.07,63.1,53311.43951833608,33.536,33.552,33.536,33.552,53311.4395
2007-12-19 11:40:00,63.09,63.23,63.09,63.19,40175.15051997811,33.5466,33.6211,33.5466,33.5998,40175.1505
2007-12-19 11:45:00,63.19,63.19,63.14,63.18,29118.77394636016,33.5998,33.5998,33.5732,33.5945,29118.7739
2007-12-19 11:50:00,63.18,63.2,63.1,63.2,38423.64532019704,33.5945,33.6051,33.552,33.6051,38423.6453
2007-12-19 11:55:00,63.21,63.21,63.08,63.09,68308.70279146142,33.6105,33.6105,33.5413,33.5466,68308.7028
2007-12-19 12:00:00,63.08,63.25,63.06,63.19,104433.4975369458,33.5413,33.6317,33.5307,33.5998,104433.4975
2007-12-19 12:05:00,63.19,63.21,63.16,63.21,55500.8210180624,33.5998,33.6105,33.5839,33.6105,55500.821
2007-12-19 12:10:00,63.2,63.31,63.18,63.29,61740.55829228243,33.6051,33.6636,33.5945,33.653,61740.5583
2007-12-19 12:15:00,63.3,63.39,63.24,63.31,88779.41981390258,33.6583,33.7062,33.6264,33.6636,88779.4198
2007-12-19 12:20:00,63.29,63.36,63.26,63.32,58565.95511767926,33.653,33.6902,33.637,33.6689,58565.9551
2007-12-19 12:25:00,63.33,63.35,63.31,63.34,38533.114395183366,33.6743,33.6849,33.6636,33.6796,38533.1144
2007-12-19 12:30:00,63.34,63.37,63.31,63.32,46414.88779419814,33.6796,33.6955,33.6636,33.6689,46414.8878
2007-12-19 12:35:00,63.32,63.35,63.3,63.31,52654.62506841817,33.6689,33.6849,33.6583,33.6636,52654.6251
2007-12-19 12:40:00,63.31,63.34,63.27,63.27,67214.01204159825,33.6636,33.6796,33.6424,33.6424,67214.012
2007-12-19 12:45:00,63.27,63.4,63.27,63.4,45101.25889436234,33.6424,33.7115,33.6424,33.7115,45101.2589
2007-12-19 12:50:00,63.38,63.39,63.26,63.34,53530.37766830871,33.7008,33.7062,33.637,33.6796,53530.3777
2007-12-19 12:55:00,63.34,63.37,63.31,63.35,43568.69184455391,33.6796,33.6955,33.6636,33.6849,43568.6918
2007-12-19 13:00:00,63.34,63.34,63.26,63.27,100821.01806239736,33.6796,33.6796,33.637,33.6424,100821.0181
2007-12-19 13:05:00,63.27,63.31,63.25,63.28,41488.7794198139,33.6424,33.6636,33.6317,33.6477,41488.7794
2007-12-19 13:10:00,63.29,63.33,63.27,63.31,29666.11932129173,33.653,33.6743,33.6424,33.6636,29666.1193
2007-12-19 13:15:00,63.31,63.38,63.27,63.28,53201.97044334975,33.6636,33.7008,33.6424,33.6477,53201.9704
2007-12-19 13:20:00,63.28,63.32,63.28,63.32,35030.10399562124,33.6477,33.6689,33.6477,33.6689,35030.104
2007-12-19 13:25:00,63.33,63.35,63.29,63.34,59879.58401751505,33.6743,33.6849,33.653,33.6796,59879.584
2007-12-19 13:30:00,63.33,63.39,63.29,63.37,41598.248494800224,33.6743,33.7062,33.653,33.6955,41598.2485
2007-12-19 13:35:00,63.37,63.49,63.36,63.49,69512.8626163109,33.6955,33.7593,33.6902,33.7593,69512.8626
2007-12-19 13:40:00,63.48,63.52,63.4,63.45,65024.63054187192,33.754,33.7753,33.7115,33.7381,65024.6305
2007-12-19 13:45:00,63.45,63.45,63.25,63.38,123262.17843459224,33.7381,33.7381,33.6317,33.7008,123262.1784
2007-12-19 13:50:00,63.37,63.4,63.27,63.36,56376.57361795293,33.6955,33.7115,33.6424,33.6902,56376.5736
2007-12-19 13:55:00,63.35,63.35,63.27,63.31,67104.54296661193,33.6849,33.6849,33.6424,33.6636,67104.543
2007-12-19 14:00:00,63.32,63.46,63.31,63.42,90859.3322386426,33.6689,33.7434,33.6636,33.7221,90859.3322
2007-12-19 14:05:00,63.42,63.46,63.26,63.28,88451.01258894363,33.7221,33.7434,33.637,33.6477,88451.0126
2007-12-19 14:10:00,63.29,63.61,63.28,63.48,147126.4367816092,33.653,33.8231,33.6477,33.754,147126.4368
2007-12-19 14:15:00,63.47,63.61,63.47,63.53,93814.99726327312,33.7487,33.8231,33.7487,33.7806,93814.9973
2007-12-19 14:20:00,63.54,63.63,63.52,63.58,106075.53366174056,33.7859,33.8338,33.7753,33.8072,106075.5337
2007-12-19 14:25:00,63.58,63.63,63.56,63.61,113957.30706075534,33.8072,33.8338,33.7966,33.8231,113957.3071
2007-12-19 14:30:00,63.62,63.7,63.53,63.59,159824.8494800219,33.8285,33.871,33.7806,33.8125,159824.8495
2007-12-19 14:35:00,63.58,63.76,63.57,63.76,124247.40010946908,33.8072,33.9029,33.8019,33.9029,124247.4001
2007-12-19 14:40:00,63.76,63.81,63.7,63.75,80897.6464148878,33.9029,33.9295,33.871,33.8976,80897.6464
2007-12-19 14:45:00,63.76,63.92,63.75,63.91,102244.11603721949,33.9029,33.988,33.8976,33.9827,102244.116
2007-12-19 14:50:00,63.9,63.99,63.89,63.92,185769.0202517789,33.9773,34.0252,33.972,33.988,185769.0203
2007-12-19 14:55:00,63.92,63.94,63.85,63.86,66009.85221674877,33.988,33.9986,33.9508,33.9561,66009.8522
2007-12-19 15:00:00,63.86,64.02,63.84,64.01,141543.51395730706,33.9561,34.0412,33.9454,34.0358,141543.514
2007-12-19 15:05:00,64.0,64.0,63.87,63.88,115380.40503557744,34.0305,34.0305,33.9614,33.9667,115380.405
2007-12-19 15:10:00,63.89,63.95,63.85,63.94,98084.29118773948,33.972,34.0039,33.9508,33.9986,98084.2912
2007-12-19 15:15:00,63.94,63.99,63.92,63.94,99835.79638752052,33.9986,34.0252,33.988,33.9986,99835.7964
2007-12-19 15:20:00,63.95,63.96,63.89,63.94,153147.2359058566,34.0039,34.0092,33.972,33.9986,153147.2359
2007-12-19 15:25:00,63.94,63.95,63.72,63.76,246086.4805692392,33.9986,34.0039,33.8816,33.9029,246086.4806
2007-12-19 15:30:00,63.77,63.79,63.65,63.75,155993.43185550082,33.9082,33.9189,33.8444,33.8976,155993.4319
2007-12-19 15:35:00,63.76,63.93,63.74,63.93,96661.19321291737,33.9029,33.9933,33.8923,33.9933,96661.1932
2007-12-19 15:40:00,63.92,63.94,63.76,63.79,117241.37931034484,33.988,33.9986,33.9029,33.9189,117241.3793
2007-12-19 15:45:00,63.81,63.84,63.76,63.77,121620.14230979748,33.9295,33.9454,33.9029,33.9082,121620.1423
2007-12-19 15:50:00,63.77,63.83,63.72,63.73,188177.33990147783,33.9082,33.9401,33.8816,33.887,188177.3399
2007-12-19 15:55:00,63.72,63.73,63.63,63.7,207334.4280240832,33.8816,33.887,33.8338,33.871,207334.428
2007-12-20 09:30:00,63.89,64.17,63.78,64.11,165298.30322933773,33.972,34.1209,33.9135,34.089,165298.3032
2007-12-20 09:35:00,64.11,64.22,63.87,64.06,83305.96606458676,34.089,34.1475,33.9614,34.0624,83305.9661
2007-12-20 09:40:00,64.05,64.11,63.8,63.92,79474.54844006569,34.0571,34.089,33.9242,33.988,79474.5484
2007-12-20 09:45:00,63.9,63.91,63.59,63.69,73891.62561576355,33.9773,33.9827,33.8125,33.8657,73891.6256
2007-12-20 09:50:00,63.68,63.73,63.53,63.54,51778.87246852765,33.8604,33.887,33.7806,33.7859,51778.8725
2007-12-20 09:55:00,63.52,63.57,63.42,63.45,76847.29064039409,33.7753,33.8019,33.7221,33.7381,76847.2906
2007-12-20 10:00:00,63.45,63.63,63.43,63.57,67104.54296661193,33.7381,33.8338,33.7274,33.8019,67104.543
2007-12-20 10:05:00,63.57,63.69,63.54,63.69,38642.58347016968,33.8019,33.8657,33.7859,33.8657,38642.5835
2007-12-20 10:10:00,63.69,63.72,63.6,63.66,28024.08319649699,33.8657,33.8816,33.8178,33.8497,28024.0832
2007-12-20 10:15:00,63.65,63.66,63.45,63.46,65134.09961685824,33.8444,33.8497,33.7381,33.7434,65134.0996
2007-12-20 10:20:00,63.45,63.53,63.44,63.46,48056.923918992885,33.7381,33.7806,33.7327,33.7434,48056.9239
2007-12-20 10:25:00,63.45,63.5,63.42,63.43,51669.403393541324,33.7381,33.7647,33.7221,33.7274,51669.4034
2007-12-20 10:30:00,63.42,63.67,63.35,63.63,92391.89928845102,33.7221,33.855,33.6849,33.8338,92391.8993
2007-12-20 10:35:00,63.63,63.64,63.53,63.62,78489.32676518883,33.8338,33.8391,33.7806,33.8285,78489.3268
2007-12-20 10:40:00,63.63,63.78,63.62,63.7,124356.8691844554,33.8338,33.9135,33.8285,33.871,124356.8692
2007-12-20 10:45:00,63.71,63.73,63.64,63.66,61412.15106732348,33.8763,33.887,33.8391,33.8497,61412.1511
2007-12-20 10:50:00,63.67,63.69,63.6,63.67,90859.3322386426,33.855,33.8657,33.8178,33.855,90859.3322
2007-12-20 10:55:00,63.66,63.72,63.58,63.64,134975.3694581281,33.8497,33.8816,33.8072,33.8391,134975.3695
2007-12-20 11:00:00,63.65,63.87,63.62,63.85,119759.1680350301,33.8444,33.9614,33.8285,33.9508,119759.168
2007-12-20 11:05:00,63.86,63.9,63.79,63.86,87465.79091406678,33.9561,33.9773,33.9189,33.9561,87465.7909
2007-12-20 11:10:00,63.86,63.93,63.85,63.87,43678.16091954024,33.9561,33.9933,33.9508,33.9614,43678.1609
2007-12-20 11:15:00,63.87,63.94,63.81,63.84,42036.12479474548,33.9614,33.9986,33.9295,33.9454,42036.1248
2007-12-20 11:20:00,63.84,63.84,63.66,63.7,98193.7602627258,33.9454,33.9454,33.8497,33.871,98193.7603
2007-12-20 11:25:00,63.69,63.75,63.66,63.75,94690.74986316366,33.8657,33.8976,33.8497,33.8976,94690.7499
2007-12-20 11:30:00,63.75,63.75,63.47,63.56,114176.24521072795,33.8976,33.8976,33.7487,33.7966,114176.2452
2007-12-20 11:35:00,63.59,63.62,63.54,63.56,63492.06349206349,33.8125,33.8285,33.7859,33.7966,63492.0635
2007-12-20 11:40:00,63.57,63.63,63.54,63.57,80459.77011494253,33.8019,33.8338,33.7859,33.8019,80459.7701
2007-12-20 11:45:00,63.56,63.61,63.38,63.39,63601.53256704981,33.7966,33.8231,33.7008,33.7062,63601.5326
2007-12-20 11:50:00,63.4,63.5,63.33,63.46,139135.1943076081,33.7115,33.7647,33.6743,33.7434,139135.1943
2007-12-20 11:55:00,63.47,63.58,63.47,63.54,46195.94964422551,33.7487,33.8072,33.7487,33.7859,46195.9496
2007-12-20 12:00:00,63.52,63.58,63.39,63.41,50246.30541871922,33.7753,33.8072,33.7062,33.7168,50246.3054
2007-12-20 12:05:00,63.41,63.51,63.41,63.45,41926.65571975917,33.7168,33.77,33.7168,33.7381,41926.6557
2007-12-20 12:10:00,63.45,63.52,63.44,63.48,28024.08319649699,33.7381,33.7753,33.7327,33.754,28024.0832
2007-12-20 12:15:00,63.49,63.6,63.49,63.58,40722.49589490969,33.7593,33.8178,33.7593,33.8072,40722.4959
2007-12-20 12:20:00,63.58,63.62,63.52,63.61,41488.7794198139,33.8072,33.8285,33.7753,33.8231,41488.7794
2007-12-20 12:25:00,63.62,63.7,63.56,63.59,60864.8056923919,33.8285,33.871,33.7966,33.8125,60864.8057
2007-12-20 12:30:00,63.61,63.69,63.6,63.62,33278.598795840175,33.8231,33.8657,33.8178,33.8285,33278.5988
2007-12-20 12:35:00,63.63,63.63,63.58,63.58,28133.552271483302,33.8338,33.8338,33.8072,33.8072,28133.5523
2007-12-20 12:40:00,63.58,63.6,63.55,63.55,25506.29447181172,33.8072,33.8178,33.7912,33.7912,25506.2945
2007-12-20 12:45:00,63.58,63.6,63.5,63.5,65134.09961685824,33.8072,33.8178,33.7647,33.7647,65134.0996
2007-12-20 12:50:00,63.51,63.52,63.47,63.48,32293.37712096333,33.77,33.7753,33.7487,33.754,32293.3771
2007-12-20 12:55:00,63.47,63.52,63.44,63.52,45977.01149425288,33.7487,33.7753,33.7327,33.7753,45977.0115
2007-12-20 13:00:00,63.52,63.54,63.49,63.54,24849.48002189381,33.7753,33.7859,33.7593,33.7859,24849.48
2007-12-20 13:05:00,63.54,63.55,63.49,63.49,43130.81554460865,33.7859,33.7912,33.7593,33.7593,43130.8155
2007-12-20 13:10:00,63.51,63.55,63.49,63.55,35249.04214559387,33.77,33.7912,33.7593,33.7912,35249.0421
2007-12-20 13:15:00,63.55,63.64,63.54,63.63,47837.985769020255,33.7912,33.8391,33.7859,33.8338,47837.9858
2007-12-20 13:20:00,63.63,63.77,63.63,63.72,86699.50738916257,33.8338,33.9082,33.8338,33.8816,86699.5074
2007-12-20 13:25:00,63.72,63.78,63.67,63.69,34592.227695675974,33.8816,33.9135,33.855,33.8657,34592.2277
2007-12-20 13:30:00,63.7,63.81,63.7,63.74,37219.485495347566,33.871,33.9295,33.871,33.8923,37219.4855
2007-12-20 13:35:00,63.75,63.81,63.73,63.74,27805.14504652436,33.8976,33.9295,33.887,33.8923,27805.145
2007-12-20 13:40:00,63.76,63.76,63.68,63.72,39737.27422003284,33.9029,33.9029,33.8604,33.8816,39737.2742
2007-12-20 13:45:00,63.73,63.73,63.67,63.7,37766.83087027915,33.887,33.887,33.855,33.871,37766.8309
2007-12-20 13:50:00,63.7,63.79,63.69,63.79,35796.38752052545,33.871,33.9189,33.8657,33.9189,35796.3875
2007-12-20 13:55:00,63.78,63.85,63.78,63.81,53201.97044334975,33.9135,33.9508,33.9135,33.9295,53201.9704
2007-12-20 14:00:00,63.82,63.83,63.76,63.78,45539.13519430761,33.9348,33.9401,33.9029,33.9135,45539.1352
2007-12-20 14:05:00,63.78,63.85,63.78,63.84,43678.16091954024,33.9135,33.9508,33.9135,33.9454,43678.1609
2007-12-20 14:10:00,63.84,63.92,63.84,63.91,63929.93979200876,33.9454,33.988,33.9454,33.9827,63929.9398
2007-12-20 14:15:00,63.91,63.96,63.91,63.96,133771.2096332786,33.9827,34.0092,33.9827,34.0092,133771.2096
2007-12-20 14:20:00,63.96,63.99,63.86,63.95,64586.75424192666,34.0092,34.0252,33.9561,34.0039,64586.7542
2007-12-20 14:25:00,63.94,64.1,63.94,64.08,76628.35249042146,33.9986,34.0837,33.9986,34.0731,76628.3525
2007-12-20 14:30:00,64.08,64.13,64.05,64.11,59222.76956759716,34.0731,34.0996,34.0571,34.089,59222.7696
2007-12-20 14:35:00,64.11,64.16,64.09,64.16,68856.048166393,34.089,34.1156,34.0784,34.1156,68856.0482
2007-12-20 14:40:00,64.15,64.16,64.02,64.02,53639.84674329502,34.1103,34.1156,34.0412,34.0412,53639.8467
2007-12-20 14:45:00,64.02,64.05,63.98,63.98,53858.78489326766,34.0412,34.0571,34.0199,34.0199,53858.7849
2007-12-20 14:50:00,63.98,64.04,63.98,64.02,66557.19759168035,34.0199,34.0518,34.0199,34.0412,66557.1976
2007-12-20 14:55:00,64.02,64.08,63.98,64.08,66557.19759168035,34.0412,34.0731,34.0199,34.0731,66557.1976
2007-12-20 15:00:00,64.07,64.12,64.06,64.06,71702.24411603723,34.0677,34.0943,34.0624,34.0624,71702.2441
2007-12-20 15:05:00,64.06,64.15,64.05,64.12,72140.12041598248,34.0624,34.1103,34.0571,34.0943,72140.1204
2007-12-20 15:10:00,64.12,64.2,64.12,64.16,85057.47126436782,34.0943,34.1369,34.0943,34.1156,85057.4713
2007-12-20 15:15:00,64.16,64.17,64.04,64.05,70388.61521620142,34.1156,34.1209,34.0518,34.0571,70388.6152
2007-12-20 15:20:00,64.05,64.16,64.04,64.07,84948.0021893815,34.0571,34.1156,34.0518,34.0677,84948.0022
2007-12-20 15:25:00,64.07,64.07,63.9,63.92,94362.3426382047,34.0677,34.0677,33.9773,33.988,94362.3426
2007-12-20 15:30:00,63.93,63.97,63.83,63.84,94252.8735632184,33.9933,34.0146,33.9401,33.9454,94252.8736
2007-12-20 15:35:00,63.84,63.91,63.84,63.84,76409.41434044883,33.9454,33.9827,33.9454,33.9454,76409.4143
2007-12-20 15:40:00,63.84,63.84,63.71,63.74,164969.89600437877,33.9454,33.9454,33.8763,33.8923,164969.896
2007-12-20 15:45:00,63.74,63.91,63.73,63.91,115270.93596059112,33.8923,33.9827,33.887,33.9827,115270.936
2007-12-20 15:50:00,63.9,63.91,63.78,63.81,108702.79146141215,33.9773,33.9827,33.9135,33.9295,108702.7915
2007-12-20 15:55:00,63.81,63.92,63.8,63.87,160919.54022988505,33.9295,33.988,33.9242,33.9614,160919.5402
2007-12-21 09:30:00,64.26,64.54,64.05,64.12,1292063.492063492,34.1688,34.3176,34.0571,34.0943,1292063.4921
2007-12-21 09:35:00,64.11,64.12,63.94,64.05,69731.80076628353,34.089,34.0943,33.9986,34.0571,69731.8008
2007-12-21 09:40:00,64.06,64.14,63.91,64.11,74657.90914066776,34.0624,34.105,33.9827,34.089,74657.9091
2007-12-21 09:45:00,64.12,64.17,64.04,64.05,69403.39354132458,34.0943,34.1209,34.0518,34.0571,69403.3935
2007-12-21 09:50:00,64.05,64.13,63.94,63.99,78270.3886152162,34.0571,34.0996,33.9986,34.0252,78270.3886
2007-12-21 09:55:00,64.01,64.21,63.99,64.12,177887.2468527641,34.0358,34.1422,34.0252,34.0943,177887.2469
2007-12-21 10:00:00,64.1,64.16,64.08,64.13,70935.96059113301,34.0837,34.1156,34.0731,34.0996,70935.9606
2007-12-21 10:05:00,64.14,64.26,64.12,64.26,78817.73399014778,34.105,34.1688,34.0943,34.1688,78817.734
2007-12-21 10:10:00,64.26,64.26,64.14,64.22,68527.64094143405,34.1688,34.1688,34.105,34.1475,68527.6409
2007-12-21 10:15:00,64.22,64.33,64.21,64.26,84400.65681444992,34.1475,34.206,34.1422,34.1688,84400.6568
2007-12-21 10:20:00,64.26,64.32,64.22,64.23,78708.26491516148,34.1688,34.2007,34.1475,34.1528,78708.2649
2007-12-21 10:25:00,64.23,64.31,64.22,64.29,87684.7290640394,34.1528,34.1954,34.1475,34.1847,87684.7291
2007-12-21 10:30:00,64.27,64.38,64.27,64.35,64477.28516694034,34.1741,34.2326,34.1741,34.2166,64477.2852
2007-12-21 10:35:00,64.35,64.47,64.34,64.45,209633.27859879585,34.2166,34.2804,34.2113,34.2698,209633.2786
2007-12-21 10:40:00,64.45,64.48,64.4,64.46,119649.6989600438,34.2698,34.2857,34.2432,34.2751,119649.699
2007-12-21 10:45:00,64.47,64.56,64.45,64.46,153913.51943076082,34.2804,34.3283,34.2698,34.2751,153913.5194
2007-12-21 10:50:00,64.46,64.51,64.38,64.5,99945.26546250684,34.2751,34.3017,34.2326,34.2964,99945.2655
2007-12-21 10:55:00,64.51,64.54,64.47,64.52,92501.36836343732,34.3017,34.3176,34.2804,34.307,92501.3684
2007-12-21 11:00:00,64.5,64.54,64.46,64.47,50027.36726874658,34.2964,34.3176,34.2751,34.2804,50027.3673
2007-12-21 11:05:00,64.46,64.49,64.4,64.44,81882.86808976464,34.2751,34.2911,34.2432,34.2645,81882.8681
2007-12-21 11:10:00,64.44,64.48,64.4,64.47,54187.1921182266,34.2645,34.2857,34.2432,34.2804,54187.1921
2007-12-21 11:15:00,64.47,64.47,64.44,64.46,29337.712096332787,34.2804,34.2804,34.2645,34.2751,29337.7121
2007-12-21 11:20:00,64.46,64.47,64.36,64.37,54953.47564313082,34.2751,34.2804,34.2219,34.2273,54953.4756
2007-12-21 11:25:00,64.37,64.39,64.35,64.37,43240.28461959497,34.2273,34.2379,34.2166,34.2273,43240.2846
2007-12-21 11:30:00,64.37,64.37,64.26,64.33,72468.52764094144,34.2273,34.2273,34.1688,34.206,72468.5276
2007-12-21 11:35:00,64.33,64.35,64.29,64.29,31089.21729611385,34.206,34.2166,34.1847,34.1847,31089.2173
2007-12-21 11:40:00,64.3,64.31,64.23,64.26,65353.03776683087,34.19,34.1954,34.1528,34.1688,65353.0378
2007-12-21 11:45:00,64.25,64.3,64.18,64.19,66885.6048166393,34.1634,34.19,34.1262,34.1315,66885.6048
2007-12-21 11:50:00,64.18,64.22,64.07,64.11,68746.57909140667,34.1262,34.1475,34.0677,34.089,68746.5791
2007-12-21 11:55:00,64.11,64.2,64.08,64.17,54077.72304324029,34.089,34.1369,34.0731,34.1209,54077.723
2007-12-21 12:00:00,64.15,64.19,64.13,64.15,45429.66611932129,34.1103,34.1315,34.0996,34.1103,45429.6661
2007-12-21 12:05:00,64.14,64.23,64.09,64.21,54406.13026819924,34.105,34.1528,34.0784,34.1422,54406.1303
2007-12-21 12:10:00,64.21,64.22,64.17,64.19,29009.30487137384,34.1422,34.1475,34.1209,34.1315,29009.3049
2007-12-21 12:15:00,64.2,64.33,64.19,64.32,25615.76354679803,34.1369,34.206,34.1315,34.2007,25615.7635
2007-12-21 12:20:00,64.32,64.36,64.24,64.36,47509.5785440613,34.2007,34.2219,34.1581,34.2219,47509.5785
2007-12-21 12:25:00,64.37,64.37,64.26,64.33,65790.91406677614,34.2273,34.2273,34.1688,34.206,65790.9141
2007-12-21 12:30:00,64.33,64.41,64.3,64.37,198576.9020251779,34.206,34.2485,34.19,34.2273,198576.902
2007-12-21 12:35:00,64.36,64.37,64.2,64.23,37219.485495347566,34.2219,34.2273,34.1369,34.1528,37219.4855
2007-12-21 12:40:00,64.23,64.26,64.22,64.22,16420.361247947454,34.1528,34.1688,34.1475,34.1475,16420.3612
2007-12-21 12:45:00,64.24,64.37,64.22,64.25,134975.3694581281,34.1581,34.2273,34.1475,34.1634,134975.3695
2007-12-21 12:50:00,64.23,64.23,64.1,64.12,35030.10399562124,34.1528,34.1528,34.0837,34.0943,35030.104
2007-12-21 12:55:00,64.12,64.22,64.05,64.14,66228.7903667214,34.0943,34.1475,34.0571,34.105,66228.7904
2007-12-21 13:00:00,64.14,64.17,64.12,64.12,25287.35632183908,34.105,34.1209,34.0943,34.0943,25287.3563
2007-12-21 13:05:00,64.13,64.13,64.04,64.13,36343.73289545703,34.0996,34.0996,34.0518,34.0996,36343.7329
2007-12-21 13:10:00,64.11,64.26,64.09,64.13,61302.681992337166,34.089,34.1688,34.0784,34.0996,61302.682
2007-12-21 13:15:00,64.13,64.26,64.13,64.26,45977.01149425288,34.0996,34.1688,34.0996,34.1688,45977.0115
2007-12-21 13:20:00,64.25,64.26,64.16,64.17,31636.56267104543,34.1634,34.1688,34.1156,34.1209,31636.5627
2007-12-21 13:25:00,64.16,64.27,64.14,64.26,69293.92446633826,34.1156,34.1741,34.105,34.1688,69293.9245
2007-12-21 13:30:00,64.26,64.27,64.16,64.24,27476.73782156541,34.1688,34.1741,34.1156,34.1581,27476.7378
2007-12-21 13:35:00,64.23,64.24,64.17,64.19,37657.36179529283,34.1528,34.1581,34.1209,34.1315,37657.3618
2007-12-21 13:40:00,64.19,64.35,64.19,64.3,168472.9064039409,34.1315,34.2166,34.1315,34.19,168472.9064
2007-12-21 13:45:00,64.3,64.33,64.19,64.2,69841.26984126984,34.19,34.206,34.1315,34.1369,69841.2698
2007-12-21 13:50:00,64.2,64.27,64.2,64.26,47947.45484400657,34.1369,34.1741,34.1369,34.1688,47947.4548
2007-12-21 13:55:00,64.26,64.36,64.26,64.35,70717.02244116037,34.1688,34.2219,34.1688,34.2166,70717.0224
2007-12-21 14:00:00,64.35,64.4,64.33,64.38,44116.03721948549,34.2166,34.2432,34.206,34.2326,44116.0372
2007-12-21 14:05:00,64.4,64.4,64.36,64.37,28024.08319649699,34.2432,34.2432,34.2219,34.2273,28024.0832
2007-12-21 14:10:00,64.37,64.47,64.35,64.46,68089.76464148879,34.2273,34.2804,34.2166,34.2751,68089.7646
2007-12-21 14:15:00,64.46,64.58,64.46,64.47,98412.69841269842,34.2751,34.3389,34.2751,34.2804,98412.6984
2007-12-21 14:20:00,64.48,64.51,64.4,64.4,125123.1527093596,34.2857,34.3017,34.2432,34.2432,125123.1527
2007-12-21 14:25:00,64.42,64.55,64.4,64.47,133771.2096332786,34.2538,34.323,34.2432,34.2804,133771.2096
2007-12-21 14:30:00,64.47,64.49,64.44,64.44,78051.45046524357,34.2804,34.2911,34.2645,34.2645,78051.4505
2007-12-21 14:35:00,64.44,64.45,64.32,64.33,54625.06841817187,34.2645,34.2698,34.2007,34.206,54625.0684
2007-12-21 14:40:00,64.34,64.35,64.24,64.27,96442.25506294472,34.2113,34.2166,34.1581,34.1741,96442.2551
2007-12-21 14:45:00,64.28,64.28,64.2,64.28,96770.66228790367,34.1794,34.1794,34.1369,34.1794,96770.6623
2007-12-21 14:50:00,64.28,64.41,64.26,64.37,186535.30377668308,34.1794,34.2485,34.1688,34.2273,186535.3038
2007-12-21 14:55:00,64.37,64.52,64.36,64.45,127750.4105090312,34.2273,34.307,34.2219,34.2698,127750.4105
2007-12-21 15:00:00,64.44,64.52,64.37,64.46,177120.96332785988,34.2645,34.307,34.2273,34.2751,177120.9633
2007-12-21 15:05:00,64.46,64.47,64.38,64.44,126874.65790914067,34.2751,34.2804,34.2326,34.2645,126874.6579
2007-12-21 15:10:00,64.44,64.46,64.41,64.46,105637.6573617953,34.2645,34.2751,34.2485,34.2751,105637.6574
2007-12-21 15:15:00,64.45,64.47,64.37,64.4,115818.28133552273,34.2698,34.2804,34.2273,34.2432,115818.2813
2007-12-21 15:20:00,64.41,64.56,64.41,64.52,196278.05145046525,34.2485,34.3283,34.2485,34.307,196278.0515
2007-12-21 15:25:00,64.53,64.59,64.53,64.58,149315.81828133552,34.3123,34.3442,34.3123,34.3389,149315.8183
2007-12-21 15:30:00,64.59,64.65,64.58,64.64,175916.8035030104,34.3442,34.3761,34.3389,34.3708,175916.8035
2007-12-21 15:35:00,64.64,64.66,64.58,64.6,170114.94252873564,34.3708,34.3815,34.3389,34.3496,170114.9425
2007-12-21 15:40:00,64.6,64.65,64.54,64.6,159605.91133004928,34.3496,34.3761,34.3176,34.3496,159605.9113
2007-12-21 15:45:00,64.6,64.61,64.46,64.46,148330.59660645868,34.3496,34.3549,34.2751,34.2751,148330.5966
2007-12-21 15:50:00,64.47,64.5,64.35,64.37,270935.96059113304,34.2804,34.2964,34.2166,34.2273,270935.9606
2007-12-21 15:55:00,64.37,64.58,64.37,64.58,303010.3995621237,34.2273,34.3389,34.2273,34.3389,303010.3996
2007-12-24 09:30:00,64.33,64.89,64.33,64.5,113081.5544608648,34.206,34.5038,34.206,34.2964,113081.5545
2007-12-24 09:35:00,64.48,64.9,64.47,64.9,32293.37712096333,34.2857,34.5091,34.2804,34.5091,32293.3771
2007-12-24 09:40:00,64.9,64.99,64.69,64.79,64477.28516694034,34.5091,34.5569,34.3974,34.4506,64477.2852
2007-12-24 09:45:00,64.8,64.92,64.63,64.87,86042.69293924466,34.4559,34.5197,34.3655,34.4931,86042.6929
2007-12-24 09:50:00,64.9,64.93,64.86,64.92,37110.01642036125,34.5091,34.525,34.4878,34.5197,37110.0164
2007-12-24 09:55:00,64.92,65.08,64.9,65.06,45101.25889436234,34.5197,34.6048,34.5091,34.5941,45101.2589
2007-12-24 10:00:00,65.08,65.09,64.92,65.0,68527.64094143405,34.6048,34.6101,34.5197,34.5622,68527.6409
2007-12-24 10:05:00,65.04,65.06,64.91,65.04,35577.44937055282,34.5835,34.5941,34.5144,34.5835,35577.4494
2007-12-24 10:10:00,65.06,65.09,65.02,65.03,34592.227695675974,34.5941,34.6101,34.5729,34.5782,34592.2277
2007-12-24 10:15:00,65.06,65.06,64.78,64.83,108812.26053639848,34.5941,34.5941,34.4453,34.4718,108812.2605
2007-12-24 10:20:00,64.83,65.01,64.8,64.96,63601.53256704981,34.4718,34.5676,34.4559,34.541,63601.5326
2007-12-24 10:25:00,64.96,64.96,64.56,64.59,106841.81718664478,34.541,34.541,34.3283,34.3442,106841.8172
2007-12-24 10:30:00,64.58,64.63,64.44,64.54,66119.32129173509,34.3389,34.3655,34.2645,34.3176,66119.3213
2007-12-24 10:35:00,64.55,64.78,64.53,64.77,55172.41379310345,34.323,34.4453,34.3123,34.4399,55172.4138
2007-12-24 10:40:00,64.77,64.83,64.7,64.76,53639.84674329502,34.4399,34.4718,34.4027,34.4346,53639.8467
2007-12-24 10:45:00,64.75,64.77,64.73,64.73,18828.680897646416,34.4293,34.4399,34.4187,34.4187,18828.6809
2007-12-24 10:50:00,64.74,64.75,64.63,64.64,27257.799671592777,34.424,34.4293,34.3655,34.3708,27257.7997
2007-12-24 10:55:00,64.63,64.72,64.63,64.69,35139.57307060756,34.3655,34.4134,34.3655,34.3974,35139.5731
2007-12-24 11:00:00,64.68,64.72,64.63,64.71,58565.95511767926,34.3921,34.4134,34.3655,34.408,58565.9551
2007-12-24 11:05:00,64.7,64.77,64.68,64.76,61521.6201423098,34.4027,34.4399,34.3921,34.4346,61521.6201
2007-12-24 11:10:00,64.76,64.86,64.74,64.82,38533.114395183366,34.4346,34.4878,34.424,34.4665,38533.1144
2007-12-24 11:15:00,64.82,64.82,64.75,64.75,28024.08319649699,34.4665,34.4665,34.4293,34.4293,28024.0832
2007-12-24 11:20:00,64.75,64.82,64.74,64.81,30979.74822112753,34.4293,34.4665,34.424,34.4612,30979.7482
2007-12-24 11:25:00,64.81,64.88,64.81,64.85,41269.84126984127,34.4612,34.4984,34.4612,34.4825,41269.8413
2007-12-24 11:30:00,64.86,64.9,64.84,64.85,29228.243021346472,34.4878,34.5091,34.4772,34.4825,29228.243
2007-12-24 11:35:00,64.85,64.9,64.84,64.9,40941.43404488232,34.4825,34.5091,34.4772,34.5091,40941.434
2007-12-24 11:40:00,64.9,64.91,64.86,64.89,84948.0021893815,34.5091,34.5144,34.4878,34.5038,84948.0022
2007-12-24 11:45:00,64.89,64.91,64.84,64.87,107827.03886152162,34.5038,34.5144,34.4772,34.4931,107827.0389
2007-12-24 11:50:00,64.87,64.88,64.82,64.87,32402.846195949645,34.4931,34.4984,34.4665,34.4931,32402.8462
2007-12-24 11:55:00,64.88,64.89,64.84,64.86,46962.23316912972,34.4984,34.5038,34.4772,34.4878,46962.2332
2007-12-24 12:00:00,64.86,64.9,64.85,64.88,46414.88779419814,34.4878,34.5091,34.4825,34.4984,46414.8878
2007-12-24 12:05:00,64.88,64.9,64.84,64.84,28243.021346469624,34.4984,34.5091,34.4772,34.4772,28243.0213
2007-12-24 12:10:00,64.84,64.85,64.82,64.83,36891.07827038861,34.4772,34.4825,34.4665,34.4718,36891.0783
2007-12-24 12:15:00,64.82,64.87,64.82,64.86,43130.81554460865,34.4665,34.4931,34.4665,34.4878,43130.8155
2007-12-24 12:20:00,64.87,64.88,64.85,64.86,137055.2818828681,34.4931,34.4984,34.4825,34.4878,137055.2819
2007-12-24 12:25:00,64.87,64.91,64.86,64.89,71154.89874110564,34.4931,34.5144,34.4878,34.5038,71154.8987
2007-12-24 12:30:00,64.89,64.92,64.86,64.9,88341.54351395731,34.5038,34.5197,34.4878,34.5091,88341.5435
2007-12-24 12:35:00,64.92,64.92,64.8,64.86,75095.78544061304,34.5197,34.5197,34.4559,34.4878,75095.7854
2007-12-24 12:40:00,64.85,64.86,64.72,64.79,57909.14066776136,34.4825,34.4878,34.4134,34.4506,57909.1407
2007-12-24 12:45:00,64.79,64.83,64.74,64.77,55172.41379310345,34.4506,34.4718,34.424,34.4399,55172.4138
2007-12-24 12:50:00,64.77,64.8,64.73,64.78,68856.048166393,34.4399,34.4559,34.4187,34.4453,68856.0482
2007-12-24 12:55:00,64.77,64.79,64.74,64.77,78708.26491516148,34.4399,34.4506,34.424,34.4399,78708.2649
2007-12-24 13:00:00,64.75,64.84,64.74,64.84,35796.38752052545,34.4293,34.4772,34.424,34.4772,35796.3875
2007-12-24 13:05:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:10:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:15:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:20:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:25:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:30:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:35:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:40:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:45:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:50:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 13:55:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:00:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:05:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:10:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:15:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:20:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:25:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:30:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:35:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:40:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:45:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:50:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 14:55:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:00:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:05:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:10:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:15:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:20:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:25:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:30:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:35:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:40:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:45:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:50:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-24 15:55:00,64.84,64.84,64.84,64.84,0.0,34.4772,34.4772,34.4772,34.4772,0.0
2007-12-26 09:30:00,64.86,64.9,64.65,64.86,64258.34701696771,34.4878,34.5091,34.3761,34.4878,64258.347
2007-12-26 09:35:00,64.86,64.9,64.54,64.58,74876.84729064039,34.4878,34.5091,34.3176,34.3389,74876.8473
2007-12-26 09:40:00,64.55,64.88,64.55,64.84,62944.71811713191,34.323,34.4984,34.323,34.4772,62944.7181
2007-12-26 09:45:00,64.86,65.0,64.8,64.97,41598.248494800224,34.4878,34.5622,34.4559,34.5463,41598.2485
2007-12-26 09:50:00,64.98,65.04,64.92,64.93,53639.84674329502,34.5516,34.5835,34.5197,34.525,53639.8467
2007-12-26 09:55:00,64.92,65.0,64.86,64.9,48823.2074438971,34.5197,34.5622,34.4878,34.5091,48823.2074
2007-12-26 10:00:00,64.9,64.92,64.84,64.9,56157.6354679803,34.5091,34.5197,34.4772,34.5091,56157.6355
2007-12-26 10:05:00,64.89,64.9,64.75,64.76,35467.98029556651,34.5038,34.5091,34.4293,34.4346,35467.9803
2007-12-26 10:10:00,64.77,64.87,64.69,64.84,64696.223316912976,34.4399,34.4931,34.3974,34.4772,64696.2233
2007-12-26 10:15:00,64.85,64.86,64.76,64.79,38204.707170224414,34.4825,34.4878,34.4346,34.4506,38204.7072
2007-12-26 10:20:00,64.79,64.79,64.74,64.77,20251.778872468527,34.4506,34.4506,34.424,34.4399,20251.7789
2007-12-26 10:25:00,64.77,64.77,64.65,64.67,47400.10946907499,34.4399,34.4399,34.3761,34.3868,47400.1095
2007-12-26 10:30:00,64.67,64.69,64.59,64.6,48604.26929392447,34.3868,34.3974,34.3442,34.3496,48604.2693
2007-12-26 10:35:00,64.61,64.62,64.54,64.58,39627.80514504653,34.3549,34.3602,34.3176,34.3389,39627.8051
2007-12-26 10:40:00,64.58,64.64,64.54,64.64,31308.155446086483,34.3389,34.3708,34.3176,34.3708,31308.1554
2007-12-26 10:45:00,64.64,64.72,64.62,64.68,39299.39792008758,34.3708,34.4134,34.3602,34.3921,39299.3979
2007-12-26 10:50:00,64.68,64.72,64.63,64.69,41817.18664477285,34.3921,34.4134,34.3655,34.3974,41817.1866
2007-12-26 10:55:00,64.68,64.77,64.68,64.77,58565.95511767926,34.3921,34.4399,34.3921,34.4399,58565.9551
2007-12-26 11:00:00,64.75,64.77,64.68,64.69,37547.89272030652,34.4293,34.4399,34.3921,34.3974,37547.8927
2007-12-26 11:05:00,64.69,64.78,64.64,64.77,39627.80514504653,34.3974,34.4453,34.3708,34.4399,39627.8051
2007-12-26 11:10:00,64.78,64.79,64.68,64.68,44444.444444444445,34.4453,34.4506,34.3921,34.3921,44444.4444
2007-12-26 11:15:00,64.68,64.77,64.66,64.66,32074.438970990697,34.3921,34.4399,34.3815,34.3815,32074.439
2007-12-26 11:20:00,64.67,64.67,64.63,64.63,32293.37712096333,34.3868,34.3868,34.3655,34.3655,32293.3771
2007-12-26 11:25:00,64.63,64.72,64.63,64.68,61521.6201423098,34.3655,34.4134,34.3655,34.3921,61521.6201
2007-12-26 11:30:00,64.68,64.69,64.63,64.68,36124.7947454844,34.3921,34.3974,34.3655,34.3921,36124.7947
2007-12-26 11:35:00,64.68,64.68,64.66,64.67,16420.361247947454,34.3921,34.3921,34.3815,34.3868,16420.3612
2007-12-26 11:40:00,64.67,64.81,64.67,64.81,28133.552271483302,34.3868,34.4612,34.3868,34.4612,28133.5523
2007-12-26 11:45:00,64.8,64.8,64.71,64.71,41926.65571975917,34.4559,34.4559,34.408,34.408,41926.6557
2007-12-26 11:50:00,64.72,64.73,64.64,64.64,25725.232621784347,34.4134,34.4187,34.3708,34.3708,25725.2326
2007-12-26 11:55:00,64.64,64.72,64.63,64.68,34482.75862068966,34.3708,34.4134,34.3655,34.3921,34482.7586
2007-12-26 12:00:00,64.68,64.74,64.65,64.72,35905.85659551177,34.3921,34.424,34.3761,34.4134,35905.8566
2007-12-26 12:05:00,64.72,64.72,64.67,64.68,34701.69677066229,34.4134,34.4134,34.3868,34.3921,34701.6968
2007-12-26 12:10:00,64.68,64.71,64.68,64.71,31855.500821018064,34.3921,34.408,34.3921,34.408,31855.5008
2007-12-26 12:15:00,64.71,64.76,64.65,64.65,29556.65024630542,34.408,34.4346,34.3761,34.3761,29556.6502
2007-12-26 12:20:00,64.67,64.7,64.65,64.67,39737.27422003284,34.3868,34.4027,34.3761,34.3868,39737.2742
2007-12-26 12:25:00,64.66,64.67,64.63,64.65,37328.95457033388,34.3815,34.3868,34.3655,34.3761,37328.9546
2007-12-26 12:30:00,64.65,64.66,64.63,64.63,16091.954022988506,34.3761,34.3815,34.3655,34.3655,16091.954
2007-12-26 12:35:00,64.64,64.65,64.62,64.64,23097.97482211276,34.3708,34.3761,34.3602,34.3708,23097.9748
2007-12-26 12:40:00,64.63,64.67,64.63,64.67,33497.53694581281,34.3655,34.3868,34.3655,34.3868,33497.5369
2007-12-26 12:45:00,64.67,64.67,64.66,64.66,21455.938697318008,34.3868,34.3868,34.3815,34.3815,21455.9387
2007-12-26 12:50:00,64.67,64.77,64.66,64.76,68856.048166393,34.3868,34.4399,34.3815,34.4346,68856.0482
2007-12-26 12:55:00,64.77,64.87,64.76,64.86,86152.16201423098,34.4399,34.4931,34.4346,34.4878,86152.162
2007-12-26 13:00:00,64.86,64.86,64.79,64.86,65790.91406677614,34.4878,34.4878,34.4506,34.4878,65790.9141
2007-12-26 13:05:00,64.86,64.91,64.83,64.85,49808.42911877395,34.4878,34.5144,34.4718,34.4825,49808.4291
2007-12-26 13:10:00,64.85,64.95,64.84,64.92,40394.08866995074,34.4825,34.5357,34.4772,34.5197,40394.0887
2007-12-26 13:15:00,64.93,64.95,64.9,64.92,26929.39244663383,34.525,34.5357,34.5091,34.5197,26929.3924
2007-12-26 13:20:00,64.91,64.94,64.88,64.9,36343.73289545703,34.5144,34.5303,34.4984,34.5091,36343.7329
2007-12-26 13:25:00,64.9,64.9,64.82,64.83,20251.778872468527,34.5091,34.5091,34.4665,34.4718,20251.7789
2007-12-26 13:30:00,64.83,64.83,64.8,64.82,21674.87684729064,34.4718,34.4718,34.4559,34.4665,21674.8768
2007-12-26 13:35:00,64.81,64.82,64.78,64.79,26163.10892172961,34.4612,34.4665,34.4453,34.4506,26163.1089
2007-12-26 13:40:00,64.79,64.79,64.78,64.79,30979.74822112753,34.4506,34.4506,34.4453,34.4506,30979.7482
2007-12-26 13:45:00,64.78,64.82,64.76,64.8,29556.65024630542,34.4453,34.4665,34.4346,34.4559,29556.6502
2007-12-26 13:50:00,64.79,64.86,64.76,64.84,30103.995621237,34.4506,34.4878,34.4346,34.4772,30103.9956
2007-12-26 13:55:00,64.83,64.86,64.82,64.85,25506.29447181172,34.4718,34.4878,34.4665,34.4825,25506.2945
2007-12-26 14:00:00,64.85,64.86,64.83,64.84,60755.33661740559,34.4825,34.4878,34.4718,34.4772,60755.3366
2007-12-26 14:05:00,64.86,64.86,64.79,64.85,32621.78434592228,34.4878,34.4878,34.4506,34.4825,32621.7843
2007-12-26 14:10:00,64.85,64.86,64.79,64.8,41379.31034482759,34.4825,34.4878,34.4506,34.4559,41379.3103
2007-12-26 14:15:00,64.79,64.89,64.79,64.85,64805.69239189929,34.4506,34.5038,34.4506,34.4825,64805.6924
2007-12-26 14:20:00,64.85,64.93,64.85,64.93,24302.13464696224,34.4825,34.525,34.4825,34.525,24302.1346
2007-12-26 14:25:00,64.93,64.94,64.87,64.88,30979.74822112753,34.525,34.5303,34.4931,34.4984,30979.7482
2007-12-26 14:30:00,64.88,64.95,64.88,64.95,40613.026819923376,34.4984,34.5357,34.4984,34.5357,40613.0268
2007-12-26 14:35:00,64.95,65.0,64.91,64.93,70826.49151614669,34.5357,34.5622,34.5144,34.525,70826.4915
2007-12-26 14:40:00,64.92,64.95,64.9,64.92,62178.4345922277,34.5197,34.5357,34.5091,34.5197,62178.4346
2007-12-26 14:45:00,64.92,64.94,64.9,64.94,29337.712096332787,34.5197,34.5303,34.5091,34.5303,29337.7121
2007-12-26 14:50:00,64.93,65.0,64.92,65.0,30432.40284619595,34.525,34.5622,34.5197,34.5622,30432.4028
2007-12-26 14:55:00,65.0,65.04,64.9,64.9,95675.97153804053,34.5622,34.5835,34.5091,34.5091,95675.9715
2007-12-26 15:00:00,64.91,64.91,64.83,64.84,48713.73836891079,34.5144,34.5144,34.4718,34.4772,48713.7384
2007-12-26 15:05:00,64.83,64.85,64.81,64.83,39518.336070060206,34.4718,34.4825,34.4612,34.4718,39518.3361
2007-12-26 15:10:00,64.82,64.86,64.81,64.86,36672.14012041599,34.4665,34.4878,34.4612,34.4878,36672.1401
2007-12-26 15:15:00,64.86,64.86,64.84,64.86,34482.75862068966,34.4878,34.4878,34.4772,34.4878,34482.7586
2007-12-26 15:20:00,64.85,64.86,64.84,64.85,45648.60426929392,34.4825,34.4878,34.4772,34.4825,45648.6043
2007-12-26 15:25:00,64.86,64.86,64.77,64.77,50246.30541871922,34.4878,34.4878,34.4399,34.4399,50246.3054
2007-12-26 15:30:00,64.77,64.9,64.77,64.9,60098.52216748769,34.4399,34.5091,34.4399,34.5091,60098.5222
2007-12-26 15:35:00,64.9,64.92,64.8,64.8,49151.61466885605,34.5091,34.5197,34.4559,34.4559,49151.6147
2007-12-26 15:40:00,64.8,64.94,64.8,64.94,111330.04926108375,34.4559,34.5303,34.4559,34.5303,111330.0493
2007-12-26 15:45:00,64.93,65.03,64.92,64.98,96442.25506294472,34.525,34.5782,34.5197,34.5516,96442.2551
2007-12-26 15:50:00,64.98,65.0,64.85,64.85,120306.51340996168,34.5516,34.5622,34.4825,34.4825,120306.5134
2007-12-26 15:55:00,64.85,64.97,64.79,64.83,141215.10673234813,34.4825,34.5463,34.4506,34.4718,141215.1067
2007-12-27 09:30:00,64.95,64.95,64.58,64.79,54296.66119321292,34.5357,34.5357,34.3389,34.4506,54296.6612
2007-12-27 09:35:00,64.79,64.8,64.68,64.69,23864.25834701697,34.4506,34.4559,34.3921,34.3974,23864.2583
2007-12-27 09:40:00,64.69,64.7,64.63,64.65,13793.103448275862,34.3974,34.4027,34.3655,34.3761,13793.1034
2007-12-27 09:45:00,64.67,64.67,64.52,64.55,36562.67104542967,34.3868,34.3868,34.307,34.323,36562.671
2007-12-27 09:50:00,64.55,64.6,64.47,64.47,72249.5894909688,34.323,34.3496,34.2804,34.2804,72249.5895
2007-12-27 09:55:00,64.47,64.53,64.29,64.29,94033.93541324577,34.2804,34.3123,34.1847,34.1847,94033.9354
2007-12-27 10:00:00,64.31,64.37,64.2,64.21,49589.490968801314,34.1954,34.2273,34.1369,34.1422,49589.491
2007-12-27 10:05:00,64.22,64.35,64.21,64.28,37219.485495347566,34.1475,34.2166,34.1422,34.1794,37219.4855
2007-12-27 10:10:00,64.28,64.28,64.14,64.16,79802.95566502464,34.1794,34.1794,34.105,34.1156,79802.9557
2007-12-27 10:15:00,64.16,64.36,64.14,64.36,40503.557744937054,34.1156,34.2219,34.105,34.2219,40503.5577
2007-12-27 10:20:00,64.34,64.37,64.31,64.36,36453.20197044335,34.2113,34.2273,34.1954,34.2219,36453.202
2007-12-27 10:25:00,64.36,64.4,64.24,64.24,36343.73289545703,34.2219,34.2432,34.1581,34.1581,36343.7329
2007-12-27 10:30:00,64.25,64.49,64.25,64.34,184455.39135194308,34.1634,34.2911,34.1634,34.2113,184455.3914
2007-12-27 10:35:00,64.34,64.43,64.31,64.37,88451.01258894363,34.2113,34.2592,34.1954,34.2273,88451.0126
2007-12-27 10:40:00,64.38,64.44,64.3,64.33,65900.38314176246,34.2326,34.2645,34.19,34.206,65900.3831
2007-12-27 10:45:00,64.31,64.33,64.19,64.21,66776.13574165298,34.1954,34.206,34.1315,34.1422,66776.1357
2007-12-27 10:50:00,64.21,64.36,64.16,64.17,74329.50191570881,34.1422,34.2219,34.1156,34.1209,74329.5019
2007-12-27 10:55:00,64.18,64.22,64.13,64.16,21455.938697318008,34.1262,34.1475,34.0996,34.1156,21455.9387
2007-12-27 11:00:00,64.16,64.19,64.04,64.05,39737.27422003284,34.1156,34.1315,34.0518,34.0571,39737.2742
2007-12-27 11:05:00,64.05,64.16,64.02,64.14,45429.66611932129,34.0571,34.1156,34.0412,34.105,45429.6661
2007-12-27 11:10:00,64.13,64.26,64.09,64.24,52545.15599343186,34.0996,34.1688,34.0784,34.1581,52545.156
2007-12-27 11:15:00,64.24,64.25,64.13,64.2,22222.222222222223,34.1581,34.1634,34.0996,34.1369,22222.2222
2007-12-27 11:20:00,64.19,64.21,64.16,64.17,19047.61904761905,34.1315,34.1422,34.1156,34.1209,19047.619
2007-12-27 11:25:00,64.16,64.4,64.13,64.18,73782.15654077723,34.1156,34.2432,34.0996,34.1262,73782.1565
2007-12-27 11:30:00,64.18,64.2,64.15,64.17,39737.27422003284,34.1262,34.1369,34.1103,34.1209,39737.2742
2007-12-27 11:35:00,64.16,64.2,64.0,64.01,71045.42966611932,34.1156,34.1369,34.0305,34.0358,71045.4297
2007-12-27 11:40:00,64.01,64.06,63.99,64.0,21893.814997263275,34.0358,34.0624,34.0252,34.0305,21893.815
2007-12-27 11:45:00,64.02,64.12,64.02,64.1,13902.57252326218,34.0412,34.0943,34.0412,34.0837,13902.5725
2007-12-27 11:50:00,64.08,64.09,64.05,64.07,5911.330049261084,34.0731,34.0784,34.0571,34.0677,5911.33
2007-12-27 11:55:00,64.07,64.4,64.06,64.11,43021.34646962233,34.0677,34.2432,34.0624,34.089,43021.3465
2007-12-27 12:00:00,64.11,64.18,64.11,64.16,18500.27367268747,34.089,34.1262,34.089,34.1156,18500.2737
2007-12-27 12:05:00,64.16,64.17,64.05,64.1,35467.98029556651,34.1156,34.1209,34.0571,34.0837,35467.9803
2007-12-27 12:10:00,64.11,64.15,64.08,64.1,13793.103448275862,34.089,34.1103,34.0731,34.0837,13793.1034
2007-12-27 12:15:00,64.1,64.13,64.09,64.11,13683.634373289546,34.0837,34.0996,34.0784,34.089,13683.6344
2007-12-27 12:20:00,64.12,64.15,64.1,64.11,14449.91789819376,34.0943,34.1103,34.0837,34.089,14449.9179
2007-12-27 12:25:00,64.11,64.15,64.08,64.09,19485.495347564312,34.089,34.1103,34.0731,34.0784,19485.4953
2007-12-27 12:30:00,64.1,64.13,64.09,64.13,28352.49042145594,34.0837,34.0996,34.0784,34.0996,28352.4904
2007-12-27 12:35:00,64.12,64.13,64.04,64.05,38204.707170224414,34.0943,34.0996,34.0518,34.0571,38204.7072
2007-12-27 12:40:00,64.04,64.15,64.04,64.15,23097.97482211276,34.0518,34.1103,34.0518,34.1103,23097.9748
2007-12-27 12:45:00,64.13,64.29,64.08,64.26,105090.31198686371,34.0996,34.1847,34.0731,34.1688,105090.312
2007-12-27 12:50:00,64.26,64.27,64.08,64.19,63382.594417077176,34.1688,34.1741,34.0731,34.1315,63382.5944
2007-12-27 12:55:00,64.18,64.21,64.1,64.1,19704.433497536946,34.1262,34.1422,34.0837,34.0837,19704.4335
2007-12-27 13:00:00,64.11,64.21,64.1,64.16,21893.814997263275,34.089,34.1422,34.0837,34.1156,21893.815
2007-12-27 13:05:00,64.14,64.15,64.06,64.14,30870.279146141216,34.105,34.1103,34.0624,34.105,30870.2791
2007-12-27 13:10:00,64.15,64.19,64.14,64.19,16201.423097974824,34.1103,34.1315,34.105,34.1315,16201.4231
2007-12-27 13:15:00,64.19,64.24,64.15,64.19,14230.979748221129,34.1315,34.1581,34.1103,34.1315,14230.9797
2007-12-27 13:20:00,64.18,64.21,64.16,64.17,15654.07772304324,34.1262,34.1422,34.1156,34.1209,15654.0777
2007-12-27 13:25:00,64.17,64.27,64.16,64.26,12041.5982484948,34.1209,34.1741,34.1156,34.1688,12041.5982
2007-12-27 13:30:00,64.26,64.27,64.21,64.22,19376.026272578,34.1688,34.1741,34.1422,34.1475,19376.0263
2007-12-27 13:35:00,64.22,64.23,64.16,64.2,24740.0109469075,34.1475,34.1528,34.1156,34.1369,24740.0109
2007-12-27 13:40:00,64.2,64.2,64.07,64.13,27476.73782156541,34.1369,34.1369,34.0677,34.0996,27476.7378
2007-12-27 13:45:00,64.13,64.26,64.12,64.15,31964.96989600438,34.0996,34.1688,34.0943,34.1103,31964.9699
2007-12-27 13:50:00,64.15,64.18,64.11,64.12,33059.660645867545,34.1103,34.1262,34.089,34.0943,33059.6606
2007-12-27 13:55:00,64.12,64.16,64.05,64.09,24958.949096880133,34.0943,34.1156,34.0571,34.0784,24958.9491
2007-12-27 14:00:00,64.08,64.12,64.05,64.11,30322.933771209635,34.0731,34.0943,34.0571,34.089,30322.9338
2007-12-27 14:05:00,64.1,64.13,64.05,64.08,17843.45922276957,34.0837,34.0996,34.0571,34.0731,17843.4592
2007-12-27 14:10:00,64.07,64.08,64.05,64.05,16529.830322933773,34.0677,34.0731,34.0571,34.0571,16529.8303
2007-12-27 14:15:00,64.08,64.17,64.05,64.14,20908.593322386427,34.0731,34.1209,34.0571,34.105,20908.5933
2007-12-27 14:20:00,64.12,64.14,64.11,64.12,8538.587848932677,34.0943,34.105,34.089,34.0943,8538.5878
2007-12-27 14:25:00,64.12,64.13,64.08,64.09,17843.45922276957,34.0943,34.0996,34.0731,34.0784,17843.4592
2007-12-27 14:30:00,64.12,64.12,64.04,64.05,45867.54241926656,34.0943,34.0943,34.0518,34.0571,45867.5424
2007-12-27 14:35:00,64.05,64.11,64.01,64.04,41707.71756978654,34.0571,34.089,34.0358,34.0518,41707.7176
2007-12-27 14:40:00,64.03,64.12,64.01,64.11,26163.10892172961,34.0465,34.0943,34.0358,34.089,26163.1089
2007-12-27 14:45:00,64.12,64.13,64.08,64.13,29885.05747126437,34.0943,34.0996,34.0731,34.0996,29885.0575
2007-12-27 14:50:00,64.12,64.12,64.08,64.11,17952.928297755883,34.0943,34.0943,34.0731,34.089,17952.9283
2007-12-27 14:55:00,64.11,64.11,64.05,64.1,20032.840722495897,34.089,34.089,34.0571,34.0837,20032.8407
2007-12-27 15:00:00,64.1,64.16,64.09,64.13,33716.47509578544,34.0837,34.1156,34.0784,34.0996,33716.4751
2007-12-27 15:05:00,64.11,64.16,64.11,64.16,34701.69677066229,34.089,34.1156,34.089,34.1156,34701.6968
2007-12-27 15:10:00,64.15,64.16,64.14,64.15,36234.26382047072,34.1103,34.1156,34.105,34.1103,36234.2638
2007-12-27 15:15:00,64.14,64.16,64.09,64.11,23864.25834701697,34.105,34.1156,34.0784,34.089,23864.2583
2007-12-27 15:20:00,64.11,64.11,64.07,64.1,23426.382047071704,34.089,34.089,34.0677,34.0837,23426.382
2007-12-27 15:25:00,64.1,64.13,64.09,64.09,44116.03721948549,34.0837,34.0996,34.0784,34.0784,44116.0372
2007-12-27 15:30:00,64.09,64.11,64.02,64.1,49151.61466885605,34.0784,34.089,34.0412,34.0837,49151.6147
2007-12-27 15:35:00,64.1,64.1,64.05,64.06,40722.49589490969,34.0837,34.0837,34.0571,34.0624,40722.4959
2007-12-27 15:40:00,64.07,64.12,64.04,64.05,67761.35741652983,34.0677,34.0943,34.0518,34.0571,67761.3574
2007-12-27 15:45:00,64.05,64.06,64.0,64.05,94690.74986316366,34.0571,34.0624,34.0305,34.0571,94690.7499
2007-12-27 15:50:00,64.04,64.26,64.04,64.07,125123.1527093596,34.0518,34.1688,34.0518,34.0677,125123.1527
2007-12-27 15:55:00,64.07,64.08,63.99,64.05,127640.94143404489,34.0677,34.0731,34.0252,34.0571,127640.9414
2007-12-28 09:30:00,64.18,64.22,63.61,64.05,160153.25670498086,34.1262,34.1475,33.8231,34.0571,160153.2567
2007-12-28 09:35:00,64.0,64.02,63.62,63.67,50465.24356869185,34.0305,34.0412,33.8285,33.855,50465.2436
2007-12-28 09:40:00,63.7,63.72,63.56,63.72,64477.28516694034,33.871,33.8816,33.7966,33.8816,64477.2852
2007-12-28 09:45:00,63.73,63.89,63.6,63.73,46086.48056923919,33.887,33.972,33.8178,33.887,46086.4806
2007-12-28 09:50:00,63.72,63.84,63.71,63.8,22331.69129720854,33.8816,33.9454,33.8763,33.9242,22331.6913
2007-12-28 09:55:00,63.8,63.84,63.66,63.66,37547.89272030652,33.9242,33.9454,33.8497,33.8497,37547.8927
2007-12-28 10:00:00,63.64,63.64,63.54,63.55,70279.14614121511,33.8391,33.8391,33.7859,33.7912,70279.1461
2007-12-28 10:05:00,63.55,63.57,63.43,63.55,88013.13628899836,33.7912,33.8019,33.7274,33.7912,88013.1363
2007-12-28 10:10:00,63.55,63.66,63.49,63.63,38752.052545156,33.7912,33.8497,33.7593,33.8338,38752.0525
2007-12-28 10:15:00,63.66,63.72,63.61,63.72,40503.557744937054,33.8497,33.8816,33.8231,33.8816,40503.5577
2007-12-28 10:20:00,63.72,63.73,63.66,63.67,31964.96989600438,33.8816,33.887,33.8497,33.855,31964.9699
2007-12-28 10:25:00,63.67,63.69,63.66,63.67,5911.330049261084,33.855,33.8657,33.8497,33.855,5911.33
2007-12-28 10:30:00,63.68,63.74,63.67,63.73,92501.36836343732,33.8604,33.8923,33.855,33.887,92501.3684
2007-12-28 10:35:00,63.73,63.73,63.73,63.73,0.0,33.887,33.887,33.887,33.887,0.0
2007-12-28 10:40:00,63.73,63.73,63.73,63.73,0.0,33.887,33.887,33.887,33.887,0.0
2007-12-28 10:45:00,63.73,63.73,63.73,63.73,0.0,33.887,33.887,33.887,33.887,0.0
2007-12-28 10:50:00,63.73,63.73,63.73,63.73,0.0,33.887,33.887,33.887,33.887,0.0
2007-12-28 10:55:00,63.84,63.86,63.84,63.85,2955.665024630542,33.9454,33.9561,33.9454,33.9508,2955.665
2007-12-28 11:00:00,63.85,63.89,63.72,63.84,38204.707170224414,33.9508,33.972,33.8816,33.9454,38204.7072
2007-12-28 11:05:00,63.84,63.88,63.84,63.88,33716.47509578544,33.9454,33.9667,33.9454,33.9667,33716.4751
2007-12-28 11:10:00,63.88,63.94,63.88,63.94,77175.69786535304,33.9667,33.9986,33.9667,33.9986,77175.6979
2007-12-28 11:15:00,63.94,63.99,63.9,63.94,82430.21346469622,33.9986,34.0252,33.9773,33.9986,82430.2135
2007-12-28 11:20:00,63.94,64.08,63.94,64.07,71154.89874110564,33.9986,34.0731,33.9986,34.0677,71154.8987
2007-12-28 11:25:00,64.07,64.08,64.04,64.04,55391.351943076086,34.0677,34.0731,34.0518,34.0518,55391.3519
2007-12-28 11:30:00,64.04,64.06,63.99,64.05,33059.660645867545,34.0518,34.0624,34.0252,34.0571,33059.6606
2007-12-28 11:35:00,64.05,64.11,64.04,64.1,42802.4083196497,34.0571,34.089,34.0518,34.0837,42802.4083
2007-12-28 11:40:00,64.12,64.16,64.12,64.16,33497.53694581281,34.0943,34.1156,34.0943,34.1156,33497.5369
2007-12-28 11:45:00,64.17,64.18,64.16,64.17,41817.18664477285,34.1209,34.1262,34.1156,34.1209,41817.1866
2007-12-28 11:50:00,64.17,64.23,64.17,64.23,50027.36726874658,34.1209,34.1528,34.1209,34.1528,50027.3673
2007-12-28 11:55:00,64.23,64.25,64.17,64.2,60974.27476737822,34.1528,34.1634,34.1209,34.1369,60974.2748
2007-12-28 12:00:00,64.2,64.21,64.17,64.18,34263.82047071702,34.1369,34.1422,34.1209,34.1262,34263.8205
2007-12-28 12:05:00,64.18,64.27,64.18,64.24,39080.45977011495,34.1262,34.1741,34.1262,34.1581,39080.4598
2007-12-28 12:10:00,64.24,64.31,64.24,64.29,71373.83689107827,34.1581,34.1954,34.1581,34.1847,71373.8369
2007-12-28 12:15:00,64.31,64.33,64.26,64.31,51450.465243568695,34.1954,34.206,34.1688,34.1954,51450.4652
2007-12-28 12:20:00,64.3,64.34,64.3,64.33,28352.49042145594,34.19,34.2113,34.19,34.206,28352.4904
2007-12-28 12:25:00,64.33,64.34,64.32,64.33,35577.44937055282,34.206,34.2113,34.2007,34.206,35577.4494
2007-12-28 12:30:00,64.32,64.36,64.31,64.32,32183.90804597701,34.2007,34.2219,34.1954,34.2007,32183.908
2007-12-28 12:35:00,64.32,64.33,64.27,64.3,24630.541871921185,34.2007,34.206,34.1741,34.19,24630.5419
2007-12-28 12:40:00,64.28,64.3,64.28,64.29,22003.28407224959,34.1794,34.19,34.1794,34.1847,22003.2841
2007-12-28 12:45:00,64.28,64.28,64.22,64.26,26710.454296661195,34.1794,34.1794,34.1475,34.1688,26710.4543
2007-12-28 12:50:00,64.28,64.38,64.28,64.36,56595.51176792556,34.1794,34.2326,34.1794,34.2219,56595.5118
2007-12-28 12:55:00,64.36,64.37,64.34,64.36,31198.686371100164,34.2219,34.2273,34.2113,34.2219,31198.6864
2007-12-28 13:00:00,64.36,64.37,64.22,64.22,41050.90311986864,34.2219,34.2273,34.1475,34.1475,41050.9031
2007-12-28 13:05:00,64.22,64.31,64.22,64.29,22441.160372194856,34.1475,34.1954,34.1475,34.1847,22441.1604
2007-12-28 13:10:00,64.28,64.33,64.28,64.31,26819.92337164751,34.1794,34.206,34.1794,34.1954,26819.9234
2007-12-28 13:15:00,64.31,64.37,64.31,64.36,43349.75369458128,34.1954,34.2273,34.1954,34.2219,43349.7537
2007-12-28 13:20:00,64.34,64.36,64.32,64.36,16967.70662287904,34.2113,34.2219,34.2007,34.2219,16967.7066
2007-12-28 13:25:00,64.36,64.37,64.29,64.31,34701.69677066229,34.2219,34.2273,34.1847,34.1954,34701.6968
2007-12-28 13:30:00,64.31,64.37,64.31,64.31,50246.30541871922,34.1954,34.2273,34.1954,34.1954,50246.3054
2007-12-28 13:35:00,64.29,64.36,64.29,64.31,26272.57799671593,34.1847,34.2219,34.1847,34.1954,26272.578
2007-12-28 13:40:00,64.3,64.35,64.29,64.32,45320.19704433498,34.19,34.2166,34.1847,34.2007,45320.197
2007-12-28 13:45:00,64.32,64.37,64.31,64.37,37328.95457033388,34.2007,34.2273,34.1954,34.2273,37328.9546
2007-12-28 13:50:00,64.37,64.38,64.37,64.37,25834.701696770662,34.2273,34.2326,34.2273,34.2273,25834.7017
2007-12-28 13:55:00,64.37,64.39,64.34,64.34,38533.114395183366,34.2273,34.2379,34.2113,34.2113,38533.1144
2007-12-28 14:00:00,64.35,64.38,64.3,64.37,53201.97044334975,34.2166,34.2326,34.19,34.2273,53201.9704
2007-12-28 14:05:00,64.37,64.4,64.36,64.38,21237.00054734537,34.2273,34.2432,34.2219,34.2326,21237.0005
2007-12-28 14:10:00,64.38,64.39,64.37,64.37,41269.84126984127,34.2326,34.2379,34.2273,34.2273,41269.8413
2007-12-28 14:15:00,64.37,64.39,64.37,64.39,39627.80514504653,34.2273,34.2379,34.2273,34.2379,39627.8051
2007-12-28 14:20:00,64.38,64.4,64.38,64.4,55938.69731800767,34.2326,34.2432,34.2326,34.2432,55938.6973
2007-12-28 14:25:00,64.39,64.41,64.26,64.26,105747.12643678162,34.2379,34.2485,34.1688,34.1688,105747.1264
2007-12-28 14:30:00,64.26,64.38,64.26,64.37,45101.25889436234,34.1688,34.2326,34.1688,34.2273,45101.2589
2007-12-28 14:35:00,64.37,64.51,64.37,64.51,64258.34701696771,34.2273,34.3017,34.2273,34.3017,64258.347
2007-12-28 14:40:00,64.5,64.52,64.47,64.48,33169.12972085386,34.2964,34.307,34.2804,34.2857,33169.1297
2007-12-28 14:45:00,64.48,64.49,64.48,64.48,49917.898193760266,34.2857,34.2911,34.2857,34.2857,49917.8982
2007-12-28 14:50:00,64.48,64.49,64.45,64.47,57690.202517788726,34.2857,34.2911,34.2698,34.2804,57690.2025
2007-12-28 14:55:00,64.47,64.5,64.47,64.5,27586.206896551725,34.2804,34.2964,34.2804,34.2964,27586.2069
2007-12-28 15:00:00,64.49,64.5,64.49,64.49,31746.031746031746,34.2911,34.2964,34.2911,34.2911,31746.0317
2007-12-28 15:05:00,64.49,64.64,64.49,64.62,89436.23426382047,34.2911,34.3708,34.2911,34.3602,89436.2343
2007-12-28 15:10:00,64.62,64.85,64.57,64.68,209523.8095238096,34.3602,34.4825,34.3336,34.3921,209523.8095
2007-12-28 15:15:00,64.68,64.77,64.68,64.77,125889.43623426382,34.3921,34.4399,34.3921,34.4399,125889.4362
2007-12-28 15:20:00,64.78,64.79,64.73,64.79,120963.3278598796,34.4453,34.4506,34.4187,34.4506,120963.3279
2007-12-28 15:25:00,64.79,64.79,64.67,64.69,109359.60591133006,34.4506,34.4506,34.3868,34.3974,109359.6059
2007-12-28 15:30:00,64.69,64.73,64.65,64.72,73672.68746579092,34.3974,34.4187,34.3761,34.4134,73672.6875
2007-12-28 15:35:00,64.72,64.75,64.54,64.54,99178.98193760264,34.4134,34.4293,34.3176,34.3176,99178.9819
2007-12-28 15:40:00,64.54,64.55,64.45,64.45,127312.53420908592,34.3176,34.323,34.2698,34.2698,127312.5342
2007-12-28 15:45:00,64.45,64.52,64.42,64.48,88998.35796387521,34.2698,34.307,34.2538,34.2857,88998.358
2007-12-28 15:50:00,64.47,64.51,64.35,64.35,102134.64696223318,34.2804,34.3017,34.2166,34.2166,102134.647
2007-12-28 15:55:00,64.36,64.48,64.35,64.39,169129.7208538588,34.2219,34.2857,34.2166,34.2379,169129.7209
2007-12-31 09:30:00,64.37,64.42,64.04,64.37,89326.76518883416,34.2273,34.2538,34.0518,34.2273,89326.7652
2007-12-31 09:35:00,64.36,64.41,64.22,64.37,32950.19157088123,34.2219,34.2485,34.1475,34.2273,32950.1916
2007-12-31 09:40:00,64.35,64.41,64.35,64.36,23097.97482211276,34.2166,34.2485,34.2166,34.2219,23097.9748
2007-12-31 09:45:00,64.36,64.37,64.25,64.26,29009.30487137384,34.2219,34.2273,34.1634,34.1688,29009.3049
2007-12-31 09:50:00,64.26,64.27,64.17,64.19,47837.985769020255,34.1688,34.1741,34.1209,34.1315,47837.9858
2007-12-31 09:55:00,64.2,64.2,64.05,64.05,42692.93924466339,34.1369,34.1369,34.0571,34.0571,42692.9392
2007-12-31 10:00:00,64.07,64.11,64.0,64.0,63492.06349206349,34.0677,34.089,34.0305,34.0305,63492.0635
2007-12-31 10:05:00,64.0,64.05,63.99,63.99,29556.65024630542,34.0305,34.0571,34.0252,34.0252,29556.6502
2007-12-31 10:10:00,63.99,64.05,63.99,64.0,24411.60372194855,34.0252,34.0571,34.0252,34.0305,24411.6037
2007-12-31 10:15:00,64.0,64.02,63.88,63.97,57690.202517788726,34.0305,34.0412,33.9667,34.0146,57690.2025
2007-12-31 10:20:00,63.96,63.99,63.77,63.8,50465.24356869185,34.0092,34.0252,33.9082,33.9242,50465.2436
2007-12-31 10:25:00,63.8,63.94,63.79,63.94,37438.4236453202,33.9242,33.9986,33.9189,33.9986,37438.4236
2007-12-31 10:30:00,63.94,63.95,63.9,63.92,31527.09359605912,33.9986,34.0039,33.9773,33.988,31527.0936
2007-12-31 10:35:00,63.92,63.94,63.85,63.91,68089.76464148879,33.988,33.9986,33.9508,33.9827,68089.7646
2007-12-31 10:40:00,63.92,63.94,63.9,63.93,57471.2643678161,33.988,33.9986,33.9773,33.9933,57471.2644
2007-12-31 10:45:00,63.92,63.92,63.83,63.83,61850.02736726875,33.988,33.988,33.9401,33.9401,61850.0274
2007-12-31 10:50:00,63.83,63.86,63.73,63.75,104980.8429118774,33.9401,33.9561,33.887,33.8976,104980.8429
2007-12-31 10:55:00,63.74,63.74,63.7,63.73,56704.98084291188,33.8923,33.8923,33.871,33.887,56704.9808
2007-12-31 11:00:00,63.73,63.77,63.71,63.72,60974.27476737822,33.887,33.9082,33.8763,33.8816,60974.2748
2007-12-31 11:05:00,63.72,63.73,63.68,63.71,52435.68691844554,33.8816,33.887,33.8604,33.8763,52435.6869
2007-12-31 11:10:00,63.7,63.84,63.68,63.73,70279.14614121511,33.871,33.9454,33.8604,33.887,70279.1461
2007-12-31 11:15:00,63.73,63.76,63.7,63.71,54515.59934318555,33.887,33.9029,33.871,33.8763,54515.5993
2007-12-31 11:20:00,63.7,63.7,63.53,63.66,110016.42036124796,33.871,33.871,33.7806,33.8497,110016.4204
2007-12-31 11:25:00,63.66,63.67,63.56,63.57,63163.65626710455,33.8497,33.855,33.7966,33.8019,63163.6563
2007-12-31 11:30:00,63.56,63.61,63.49,63.58,124247.40010946908,33.7966,33.8231,33.7593,33.8072,124247.4001
2007-12-31 11:35:00,63.58,63.68,63.58,63.67,48056.923918992885,33.8072,33.8604,33.8072,33.855,48056.9239
2007-12-31 11:40:00,63.67,63.68,63.61,63.61,68308.70279146142,33.855,33.8604,33.8231,33.8231,68308.7028
2007-12-31 11:45:00,63.62,63.64,63.58,63.64,52983.03229337712,33.8285,33.8391,33.8072,33.8391,52983.0323
2007-12-31 11:50:00,63.63,63.65,63.62,63.63,56814.44991789819,33.8338,33.8444,33.8285,33.8338,56814.4499
2007-12-31 11:55:00,63.63,63.64,63.58,63.59,24083.1964969896,33.8338,33.8391,33.8072,33.8125,24083.1965
2007-12-31 12:00:00,63.58,63.64,63.58,63.64,49370.552818828684,33.8072,33.8391,33.8072,33.8391,49370.5528
2007-12-31 12:05:00,63.64,63.64,63.63,63.63,26929.39244663383,33.8391,33.8391,33.8338,33.8338,26929.3924
2007-12-31 12:10:00,63.63,63.65,63.62,63.65,55172.41379310345,33.8338,33.8444,33.8285,33.8444,55172.4138
2007-12-31 12:15:00,63.63,63.73,63.63,63.72,53311.43951833608,33.8338,33.887,33.8338,33.8816,53311.4395
2007-12-31 12:20:00,63.73,63.73,63.69,63.7,25615.76354679803,33.887,33.887,33.8657,33.871,25615.7635
2007-12-31 12:25:00,63.7,63.74,63.67,63.67,96661.19321291737,33.871,33.8923,33.855,33.855,96661.1932
2007-12-31 12:30:00,63.67,63.72,63.67,63.69,51231.52709359606,33.855,33.8816,33.855,33.8657,51231.5271
2007-12-31 12:35:00,63.68,63.72,63.68,63.71,41817.18664477285,33.8604,33.8816,33.8604,33.8763,41817.1866
2007-12-31 12:40:00,63.7,63.79,63.7,63.78,20689.6551724138,33.871,33.9189,33.871,33.9135,20689.6552
2007-12-31 12:45:00,63.76,63.9,63.76,63.89,49808.42911877395,33.9029,33.9773,33.9029,33.972,49808.4291
2007-12-31 12:50:00,63.89,63.93,63.87,63.91,55062.944718117134,33.972,33.9933,33.9614,33.9827,55062.9447
2007-12-31 12:55:00,63.91,63.92,63.87,63.89,28461.959496442258,33.9827,33.988,33.9614,33.972,28461.9595
2007-12-31 13:00:00,63.89,63.9,63.85,63.89,22988.50574712644,33.972,33.9773,33.9508,33.972,22988.5057
2007-12-31 13:05:00,63.89,63.93,63.89,63.89,48385.33114395184,33.972,33.9933,33.972,33.972,48385.3311
2007-12-31 13:10:00,63.9,63.94,63.9,63.94,27914.61412151068,33.9773,33.9986,33.9773,33.9986,27914.6141
2007-12-31 13:15:00,63.94,64.04,63.93,64.03,36124.7947454844,33.9986,34.0518,33.9933,34.0465,36124.7947
2007-12-31 13:20:00,64.01,64.03,64.01,64.03,16310.89217296114,34.0358,34.0465,34.0358,34.0465,16310.8922
2007-12-31 13:25:00,64.02,64.04,63.91,63.92,81226.05363984675,34.0412,34.0518,33.9827,33.988,81226.0536
2007-12-31 13:30:00,63.91,63.92,63.87,63.87,52545.15599343186,33.9827,33.988,33.9614,33.9614,52545.156
2007-12-31 13:35:00,63.87,63.88,63.85,63.86,27367.26874657909,33.9614,33.9667,33.9508,33.9561,27367.2687
2007-12-31 13:40:00,63.87,63.93,63.86,63.92,27695.675971538043,33.9614,33.9933,33.9561,33.988,27695.676
2007-12-31 13:45:00,63.91,64.0,63.9,63.99,35796.38752052545,33.9827,34.0305,33.9773,34.0252,35796.3875
2007-12-31 13:50:00,64.0,64.04,63.99,64.01,32512.31527093596,34.0305,34.0518,34.0252,34.0358,32512.3153
2007-12-31 13:55:00,64.01,64.02,64.01,64.01,30322.933771209635,34.0358,34.0412,34.0358,34.0358,30322.9338
2007-12-31 14:00:00,64.01,64.07,64.01,64.06,45539.13519430761,34.0358,34.0677,34.0358,34.0624,45539.1352
2007-12-31 14:05:00,64.06,64.07,63.98,63.99,32074.438970990697,34.0624,34.0677,34.0199,34.0252,32074.439
2007-12-31 14:10:00,64.0,64.01,63.98,63.99,43459.2227695676,34.0305,34.0358,34.0199,34.0252,43459.2228
2007-12-31 14:15:00,63.99,64.0,63.94,63.95,49480.021893815,34.0252,34.0305,33.9986,34.0039,49480.0219
2007-12-31 14:20:00,63.96,63.96,63.89,63.9,53968.25396825397,34.0092,34.0092,33.972,33.9773,53968.254
2007-12-31 14:25:00,63.9,63.94,63.9,63.92,43130.81554460865,33.9773,33.9986,33.9773,33.988,43130.8155
2007-12-31 14:30:00,63.93,63.96,63.86,63.86,39299.39792008758,33.9933,34.0092,33.9561,33.9561,39299.3979
2007-12-31 14:35:00,63.86,63.93,63.86,63.92,22769.567597153804,33.9561,33.9933,33.9561,33.988,22769.5676
2007-12-31 14:40:00,63.92,63.94,63.9,63.9,31855.500821018064,33.988,33.9986,33.9773,33.9773,31855.5008
2007-12-31 14:45:00,63.9,63.93,63.88,63.93,28571.42857142857,33.9773,33.9933,33.9667,33.9933,28571.4286
2007-12-31 14:50:00,63.94,63.97,63.93,63.96,37438.4236453202,33.9986,34.0146,33.9933,34.0092,37438.4236
2007-12-31 14:55:00,63.96,64.01,63.96,64.01,36234.26382047072,34.0092,34.0358,34.0092,34.0358,36234.2638
2007-12-31 15:00:00,64.0,64.01,63.99,64.0,45210.72796934866,34.0305,34.0358,34.0252,34.0305,45210.728
2007-12-31 15:05:00,64.0,64.01,63.97,64.0,52107.27969348659,34.0305,34.0358,34.0146,34.0305,52107.2797
2007-12-31 15:10:00,64.0,64.05,64.0,64.05,60755.33661740559,34.0305,34.0571,34.0305,34.0571,60755.3366
2007-12-31 15:15:00,64.05,64.1,64.05,64.08,60317.46031746032,34.0571,34.0837,34.0571,34.0731,60317.4603
2007-12-31 15:20:00,64.09,64.23,64.09,64.22,76081.00711548988,34.0784,34.1528,34.0784,34.1475,76081.0071
2007-12-31 15:25:00,64.23,64.3,64.17,64.17,131253.42090859334,34.1528,34.19,34.1209,34.1209,131253.4209
2007-12-31 15:30:00,64.17,64.18,64.08,64.13,114504.65243568692,34.1209,34.1262,34.0731,34.0996,114504.6524
2007-12-31 15:35:00,64.13,64.13,64.08,64.09,93924.46633825944,34.0996,34.0996,34.0731,34.0784,93924.4663
2007-12-31 15:40:00,64.08,64.13,64.04,64.09,88232.07443897099,34.0731,34.0996,34.0518,34.0784,88232.0744
2007-12-31 15:45:00,64.1,64.13,63.93,63.99,125013.6836343733,34.0837,34.0996,33.9933,34.0252,125013.6836
2007-12-31 15:50:00,63.99,64.03,63.9,64.01,101039.95621237002,34.0252,34.0465,33.9773,34.0358,101039.9562
2007-12-31 15:55:00,64.01,64.05,63.87,63.88,224411.6037219485,34.0358,34.0571,33.9614,33.9667,224411.6037
2008-01-02 09:30:00,64.1,64.53,64.1,64.51,233935.41324575807,34.0837,34.3123,34.0837,34.3017,233935.4132
2008-01-02 09:35:00,64.51,64.76,64.51,64.69,125123.1527093596,34.3017,34.4346,34.3017,34.3974,125123.1527
2008-01-02 09:40:00,64.68,64.82,64.66,64.82,72796.93486590039,34.3921,34.4665,34.3815,34.4665,72796.9349
2008-01-02 09:45:00,64.82,64.97,64.75,64.78,125013.6836343733,34.4665,34.5463,34.4293,34.4453,125013.6836
2008-01-02 09:50:00,64.77,64.81,64.73,64.77,98522.16748768474,34.4399,34.4612,34.4187,34.4399,98522.1675
2008-01-02 09:55:00,64.78,64.83,64.71,64.83,55719.75916803503,34.4453,34.4718,34.408,34.4718,55719.7592
2008-01-02 10:00:00,64.82,64.82,64.42,64.66,141324.57580733445,34.4665,34.4665,34.2538,34.3815,141324.5758
2008-01-02 10:05:00,64.65,64.74,64.53,64.54,95238.09523809524,34.3761,34.424,34.3123,34.3176,95238.0952
2008-01-02 10:10:00,64.53,64.53,64.38,64.4,105856.59551176793,34.3123,34.3123,34.2326,34.2432,105856.5955
2008-01-02 10:15:00,64.42,64.47,64.37,64.43,85604.8166392994,34.2538,34.2804,34.2273,34.2592,85604.8166
2008-01-02 10:20:00,64.43,64.58,64.31,64.32,64039.40886699508,34.2592,34.3389,34.1954,34.2007,64039.4089
2008-01-02 10:25:00,64.32,64.35,64.24,64.29,70498.08429118774,34.2007,34.2166,34.1581,34.1847,70498.0843
2008-01-02 10:30:00,64.29,64.29,64.21,64.21,65571.97591680351,34.1847,34.1847,34.1422,34.1422,65571.9759
2008-01-02 10:35:00,64.19,64.21,64.09,64.09,86590.03831417624,34.1315,34.1422,34.0784,34.0784,86590.0383
2008-01-02 10:40:00,64.09,64.09,63.84,63.84,96989.6004378763,34.0784,34.0784,33.9454,33.9454,96989.6004
2008-01-02 10:45:00,63.86,63.94,63.84,63.86,60207.991242474,33.9561,33.9986,33.9454,33.9561,60207.9912
2008-01-02 10:50:00,63.88,64.07,63.8,64.06,57799.67159277504,33.9667,34.0677,33.9242,34.0624,57799.6716
2008-01-02 10:55:00,64.04,64.1,63.95,64.1,69950.73891625616,34.0518,34.0837,34.0039,34.0837,69950.7389
2008-01-02 11:00:00,64.1,64.2,63.94,64.0,96551.72413793104,34.0837,34.1369,33.9986,34.0305,96551.7241
2008-01-02 11:05:00,64.02,64.04,63.9,63.94,76737.82156540778,34.0412,34.0518,33.9773,33.9986,76737.8216
2008-01-02 11:10:00,63.94,63.95,63.78,63.79,56704.98084291188,33.9986,34.0039,33.9135,33.9189,56704.9808
2008-01-02 11:15:00,63.79,63.84,63.79,63.8,46305.41871921183,33.9189,33.9454,33.9189,33.9242,46305.4187
2008-01-02 11:20:00,63.8,63.8,63.64,63.68,98741.10563765735,33.9242,33.9242,33.8391,33.8604,98741.1056
2008-01-02 11:25:00,63.68,63.68,63.6,63.63,67651.88834154351,33.8604,33.8604,33.8178,33.8338,67651.8883
2008-01-02 11:30:00,63.63,63.63,63.49,63.51,69512.8626163109,33.8338,33.8338,33.7593,33.77,69512.8626
2008-01-02 11:35:00,63.51,63.59,63.49,63.56,64258.34701696771,33.77,33.8125,33.7593,33.7966,64258.347
2008-01-02 11:40:00,63.58,63.71,63.53,63.69,56048.16639299398,33.8072,33.8763,33.7806,33.8657,56048.1664
2008-01-02 11:45:00,63.7,63.74,63.6,63.68,34701.69677066229,33.871,33.8923,33.8178,33.8604,34701.6968
2008-01-02 11:50:00,63.69,63.73,63.63,63.67,46962.23316912972,33.8657,33.887,33.8338,33.855,46962.2332
2008-01-02 11:55:00,63.68,63.7,63.63,63.7,30651.340996168583,33.8604,33.871,33.8338,33.871,30651.341
2008-01-02 12:00:00,63.69,63.7,63.52,63.52,40503.557744937054,33.8657,33.871,33.7753,33.7753,40503.5577
2008-01-02 12:05:00,63.5,63.52,63.36,63.38,72906.4039408867,33.7647,33.7753,33.6902,33.7008,72906.4039
2008-01-02 12:10:00,63.37,63.57,63.36,63.48,44882.32074438971,33.6955,33.8019,33.6902,33.754,44882.3207
2008-01-02 12:15:00,63.49,63.49,63.31,63.36,56595.51176792556,33.7593,33.7593,33.6636,33.6902,56595.5118
2008-01-02 12:20:00,63.36,63.43,63.32,63.42,40503.557744937054,33.6902,33.7274,33.6689,33.7221,40503.5577
2008-01-02 12:25:00,63.42,63.48,63.31,63.34,48166.3929939792,33.7221,33.754,33.6636,33.6796,48166.393
2008-01-02 12:30:00,63.32,63.4,63.26,63.4,82649.15161466887,33.6689,33.7115,33.637,33.7115,82649.1516
2008-01-02 12:35:00,63.4,63.4,63.31,63.36,39408.86699507389,33.7115,33.7115,33.6636,33.6902,39408.867
2008-01-02 12:40:00,63.36,63.4,63.31,63.34,42474.00109469075,33.6902,33.7115,33.6636,33.6796,42474.0011
2008-01-02 12:45:00,63.34,63.35,63.3,63.35,32950.19157088123,33.6796,33.6849,33.6583,33.6849,32950.1916
2008-01-02 12:50:00,63.36,63.38,63.26,63.31,48713.73836891079,33.6902,33.7008,33.637,33.6636,48713.7384
2008-01-02 12:55:00,63.32,63.53,63.28,63.49,104433.4975369458,33.6689,33.7806,33.6477,33.7593,104433.4975
2008-01-02 13:00:00,63.49,63.52,63.45,63.49,47728.51669403394,33.7593,33.7753,33.7381,33.7593,47728.5167
2008-01-02 13:05:00,63.5,63.57,63.37,63.38,50465.24356869185,33.7647,33.8019,33.6955,33.7008,50465.2436
2008-01-02 13:10:00,63.36,63.45,63.34,63.43,23864.25834701697,33.6902,33.7381,33.6796,33.7274,23864.2583
2008-01-02 13:15:00,63.46,63.56,63.43,63.55,32293.37712096333,33.7434,33.7966,33.7274,33.7912,32293.3771
2008-01-02 13:20:00,63.54,63.64,63.52,63.61,29775.588396278054,33.7859,33.8391,33.7753,33.8231,29775.5884
2008-01-02 13:25:00,63.61,63.62,63.51,63.6,35030.10399562124,33.8231,33.8285,33.77,33.8178,35030.104
2008-01-02 13:30:00,63.59,63.75,63.54,63.74,47947.45484400657,33.8125,33.8976,33.7859,33.8923,47947.4548
2008-01-02 13:35:00,63.73,63.81,63.73,63.79,44553.91351943076,33.887,33.9295,33.887,33.9189,44553.9135
2008-01-02 13:40:00,63.78,63.84,63.73,63.83,47400.10946907499,33.9135,33.9454,33.887,33.9401,47400.1095
2008-01-02 13:45:00,63.84,63.84,63.81,63.83,37110.01642036125,33.9454,33.9454,33.9295,33.9401,37110.0164
2008-01-02 13:50:00,63.83,63.94,63.83,63.91,87575.2599890531,33.9401,33.9986,33.9401,33.9827,87575.26
2008-01-02 13:55:00,63.91,63.92,63.85,63.89,60207.991242474,33.9827,33.988,33.9508,33.972,60207.9912
2008-01-02 14:00:00,63.91,63.94,63.81,63.82,74329.50191570881,33.9827,33.9986,33.9295,33.9348,74329.5019
2008-01-02 14:05:00,63.81,63.92,63.63,63.91,193431.85550082105,33.9295,33.988,33.8338,33.9827,193431.8555
2008-01-02 14:10:00,63.91,63.94,63.84,63.93,79036.67214012041,33.9827,33.9986,33.9454,33.9933,79036.6721
2008-01-02 14:15:00,63.93,63.94,63.84,63.9,51997.81061850028,33.9933,33.9986,33.9454,33.9773,51997.8106
2008-01-02 14:20:00,63.91,63.93,63.57,63.58,88560.48166392994,33.9827,33.9933,33.8019,33.8072,88560.4817
2008-01-02 14:25:00,63.58,63.67,63.52,63.59,107608.100711549,33.8072,33.855,33.7753,33.8125,107608.1007
2008-01-02 14:30:00,63.59,63.67,63.59,63.62,70826.49151614669,33.8125,33.855,33.8125,33.8285,70826.4915
2008-01-02 14:35:00,63.62,63.63,63.38,63.39,91078.27038861522,33.8285,33.8338,33.7008,33.7062,91078.2704
2008-01-02 14:40:00,63.37,63.52,63.35,63.42,55610.29009304872,33.6955,33.7753,33.6849,33.7221,55610.2901
2008-01-02 14:45:00,63.41,63.46,63.34,63.46,51450.465243568695,33.7168,33.7434,33.6796,33.7434,51450.4652
2008-01-02 14:50:00,63.46,63.57,63.46,63.56,51012.58894362343,33.7434,33.8019,33.7434,33.7966,51012.5889
2008-01-02 14:55:00,63.57,63.58,63.31,63.33,55610.29009304872,33.8019,33.8072,33.6636,33.6743,55610.2901
2008-01-02 15:00:00,63.32,63.33,63.14,63.28,122714.83305966064,33.6689,33.6743,33.5732,33.6477,122714.8331
2008-01-02 15:05:00,63.25,63.27,63.07,63.07,113957.30706075534,33.6317,33.6424,33.536,33.536,113957.3071
2008-01-02 15:10:00,63.07,63.22,63.03,63.17,94800.21893814998,33.536,33.6158,33.5147,33.5892,94800.2189
2008-01-02 15:15:00,63.18,63.23,63.1,63.12,100821.01806239736,33.5945,33.6211,33.552,33.5626,100821.0181
2008-01-02 15:20:00,63.12,63.23,63.04,63.22,70607.55336617406,33.5626,33.6211,33.5201,33.6158,70607.5534
2008-01-02 15:25:00,63.21,63.28,63.18,63.23,99288.45101258896,33.6105,33.6477,33.5945,33.6211,99288.451
2008-01-02 15:30:00,63.23,63.51,63.21,63.49,139354.13245758074,33.6211,33.77,33.6105,33.7593,139354.1325
2008-01-02 15:35:00,63.49,63.6,63.48,63.51,114614.12151067324,33.7593,33.8178,33.754,33.77,114614.1215
2008-01-02 15:40:00,63.51,63.58,63.48,63.52,108812.26053639848,33.77,33.8072,33.754,33.7753,108812.2605
2008-01-02 15:45:00,63.52,63.53,63.29,63.35,245977.0114942529,33.7753,33.7806,33.653,33.6849,245977.0115
2008-01-02 15:50:00,63.34,63.52,63.32,63.42,217186.6447728517,33.6796,33.7753,33.6689,33.7221,217186.6448
2008-01-02 15:55:00,63.42,63.5,63.41,63.48,215325.6704980843,33.7221,33.7647,33.7168,33.754,215325.6705
2008-01-03 09:30:00,63.66,63.66,63.06,63.31,142090.85933223864,33.8497,33.8497,33.5307,33.6636,142090.8593
2008-01-03 09:35:00,63.31,63.4,63.05,63.06,159715.3804050356,33.6636,33.7115,33.5254,33.5307,159715.3804
2008-01-03 09:40:00,63.07,63.08,62.7,62.74,186754.24192665573,33.536,33.5413,33.3393,33.3605,186754.2419
2008-01-03 09:45:00,62.72,62.76,62.57,62.63,162452.1072796935,33.3499,33.3712,33.2701,33.3021,162452.1073
2008-01-03 09:50:00,62.64,62.97,62.61,62.89,61302.681992337166,33.3074,33.4828,33.2914,33.4403,61302.682
2008-01-03 09:55:00,62.92,62.99,62.88,62.9,69841.26984126984,33.4563,33.4935,33.435,33.4456,69841.2698
2008-01-03 10:00:00,62.91,63.01,62.83,62.84,86918.4455391352,33.4509,33.5041,33.4084,33.4137,86918.4455
2008-01-03 10:05:00,62.84,62.88,62.65,62.68,222112.753147236,33.4137,33.435,33.3127,33.3286,222112.7531
2008-01-03 10:10:00,62.68,62.68,62.57,62.58,103886.15216201424,33.3286,33.3286,33.2701,33.2755,103886.1522
2008-01-03 10:15:00,62.58,62.59,62.17,62.23,296442.2550629447,33.2755,33.2808,33.0575,33.0894,296442.2551
2008-01-03 10:20:00,62.24,62.24,61.8,61.89,371319.1023535851,33.0947,33.0947,32.8607,32.9086,371319.1024
2008-01-03 10:25:00,61.89,61.96,61.67,61.73,330158.7301587302,32.9086,32.9458,32.7916,32.8235,330158.7302
2008-01-03 10:30:00,61.75,62.07,61.29,61.35,563656.267104543,32.8341,33.0043,32.5895,32.6214,563656.2671
2008-01-03 10:35:00,61.34,61.45,61.09,61.39,540777.2304324029,32.6161,32.6746,32.4832,32.6427,540777.2304
2008-01-03 10:40:00,61.41,61.7,61.34,61.64,295457.0333880679,32.6533,32.8075,32.6161,32.7756,295457.0334
2008-01-03 10:45:00,61.64,61.77,61.57,61.63,175807.3344280241,32.7756,32.8448,32.7384,32.7703,175807.3344
2008-01-03 10:50:00,61.63,61.73,61.59,61.6,129282.97755883964,32.7703,32.8235,32.7491,32.7544,129282.9776
2008-01-03 10:55:00,61.61,61.65,61.51,61.51,106185.00273672688,32.7597,32.781,32.7065,32.7065,106185.0027
2008-01-03 11:00:00,61.52,61.67,61.3,61.44,129830.3229337712,32.7118,32.7916,32.5949,32.6693,129830.3229
2008-01-03 11:05:00,61.48,61.61,61.48,61.58,85166.94033935413,32.6906,32.7597,32.6906,32.7437,85166.9403
2008-01-03 11:10:00,61.58,61.74,61.58,61.68,88560.48166392994,32.7437,32.8288,32.7437,32.7969,88560.4817
2008-01-03 11:15:00,61.7,61.7,61.5,61.53,60098.52216748769,32.8075,32.8075,32.7012,32.7172,60098.5222
2008-01-03 11:20:00,61.52,61.62,61.51,61.62,103119.86863711002,32.7118,32.765,32.7065,32.765,103119.8686
2008-01-03 11:25:00,61.62,61.69,61.52,61.54,65243.56869184456,32.765,32.8022,32.7118,32.7225,65243.5687
2008-01-03 11:30:00,61.54,61.56,61.32,61.33,88998.35796387521,32.7225,32.7331,32.6055,32.6108,88998.358
2008-01-03 11:35:00,61.32,61.35,61.19,61.23,96880.13136288998,32.6055,32.6214,32.5364,32.5576,96880.1314
2008-01-03 11:40:00,61.23,61.38,61.21,61.22,86152.16201423098,32.5576,32.6374,32.547,32.5523,86152.162
2008-01-03 11:45:00,61.22,61.25,61.16,61.2,99069.51286261632,32.5523,32.5683,32.5204,32.5417,99069.5129
2008-01-03 11:50:00,61.2,61.22,61.16,61.16,102572.52326217844,32.5417,32.5523,32.5204,32.5204,102572.5233
2008-01-03 11:55:00,61.16,61.21,61.16,61.2,52654.62506841817,32.5204,32.547,32.5204,32.5417,52654.6251
2008-01-03 12:00:00,61.21,61.25,61.15,61.24,119868.63711001644,32.547,32.5683,32.5151,32.563,119868.6371
2008-01-03 12:05:00,61.24,61.28,61.16,61.17,67980.29556650246,32.563,32.5842,32.5204,32.5257,67980.2956
2008-01-03 12:10:00,61.18,61.35,61.12,61.32,130487.13738368911,32.531,32.6214,32.4991,32.6055,130487.1374
2008-01-03 12:15:00,61.31,61.4,61.26,61.3,169348.65900383142,32.6002,32.648,32.5736,32.5949,169348.659
2008-01-03 12:20:00,61.32,61.35,61.22,61.25,88888.88888888889,32.6055,32.6214,32.5523,32.5683,88888.8889
2008-01-03 12:25:00,61.24,61.25,61.17,61.19,111330.04926108375,32.563,32.5683,32.5257,32.5364,111330.0493
2008-01-03 12:30:00,61.19,61.24,61.18,61.2,59332.23864258347,32.5364,32.563,32.531,32.5417,59332.2386
2008-01-03 12:35:00,61.2,61.22,61.2,61.2,78051.45046524357,32.5417,32.5523,32.5417,32.5417,78051.4505
2008-01-03 12:40:00,61.2,61.21,61.18,61.18,57471.2643678161,32.5417,32.547,32.531,32.531,57471.2644
2008-01-03 12:45:00,61.18,61.19,61.09,61.09,130268.19923371648,32.531,32.5364,32.4832,32.4832,130268.1992
2008-01-03 12:50:00,61.11,63.43,60.98,61.07,100054.73453749316,32.4938,33.7274,32.4247,32.4726,100054.7345
2008-01-03 12:55:00,61.07,61.11,60.98,61.01,71592.7750410509,32.4726,32.4938,32.4247,32.4407,71592.775
2008-01-03 13:00:00,61.0,61.09,60.98,61.06,75424.19266557197,32.4353,32.4832,32.4247,32.4672,75424.1927
2008-01-03 13:05:00,61.05,61.09,60.98,60.98,57142.857142857145,32.4619,32.4832,32.4247,32.4247,57142.8571
2008-01-03 13:10:00,60.99,61.0,60.96,61.0,44116.03721948549,32.43,32.4353,32.4141,32.4353,44116.0372
2008-01-03 13:15:00,61.0,61.07,60.96,60.99,53420.90859332239,32.4353,32.4726,32.4141,32.43,53420.9086
2008-01-03 13:20:00,60.99,60.99,60.93,60.98,51122.05801860974,32.43,32.43,32.3981,32.4247,51122.058
2008-01-03 13:25:00,60.99,61.06,60.96,60.99,86371.10016420361,32.43,32.4672,32.4141,32.43,86371.1002
2008-01-03 13:30:00,60.99,61.02,60.93,60.95,40503.557744937054,32.43,32.446,32.3981,32.4087,40503.5577
2008-01-03 13:35:00,60.94,60.95,60.91,60.93,40175.15051997811,32.4034,32.4087,32.3875,32.3981,40175.1505
2008-01-03 13:40:00,60.94,60.94,60.76,60.81,144280.24083196497,32.4034,32.4034,32.3077,32.3343,144280.2408
2008-01-03 13:45:00,60.82,61.64,60.72,60.82,198248.49480021893,32.3396,32.7756,32.2865,32.3396,198248.4948
2008-01-03 13:50:00,60.81,60.91,60.81,60.9,99288.45101258896,32.3343,32.3875,32.3343,32.3822,99288.451
2008-01-03 13:55:00,60.91,61.15,60.87,60.92,155336.61740558292,32.3875,32.5151,32.3662,32.3928,155336.6174
2008-01-03 14:00:00,60.89,61.64,60.75,60.82,140667.76135741654,32.3768,32.7756,32.3024,32.3396,140667.7614
2008-01-03 14:05:00,60.82,61.64,60.79,60.87,63601.53256704981,32.3396,32.7756,32.3237,32.3662,63601.5326
2008-01-03 14:10:00,60.88,61.64,60.77,60.91,103995.62123700057,32.3715,32.7756,32.313,32.3875,103995.6212
2008-01-03 14:15:00,60.91,60.92,60.79,60.79,88013.13628899836,32.3875,32.3928,32.3237,32.3237,88013.1363
2008-01-03 14:20:00,60.78,61.64,60.72,60.72,83634.3732895457,32.3184,32.7756,32.2865,32.2865,83634.3733
2008-01-03 14:25:00,60.72,61.64,60.72,60.76,92172.96113847838,32.2865,32.7756,32.2865,32.3077,92172.9611
2008-01-03 14:30:00,60.77,60.81,60.75,60.78,56486.04269293925,32.313,32.3343,32.3024,32.3184,56486.0427
2008-01-03 14:35:00,60.78,61.64,60.72,60.73,63929.93979200876,32.3184,32.7756,32.2865,32.2918,63929.9398
2008-01-03 14:40:00,60.75,60.77,60.68,60.7,61850.02736726875,32.3024,32.313,32.2652,32.2758,61850.0274
2008-01-03 14:45:00,60.7,61.64,60.66,60.7,95457.03338806788,32.2758,32.7756,32.2545,32.2758,95457.0334
2008-01-03 14:50:00,60.7,60.71,60.66,60.67,68418.17186644774,32.2758,32.2811,32.2545,32.2599,68418.1719
2008-01-03 14:55:00,60.67,60.68,60.62,60.65,70717.02244116037,32.2599,32.2652,32.2333,32.2492,70717.0224
2008-01-03 15:00:00,60.64,60.82,60.61,60.68,227586.2068965517,32.2439,32.3396,32.228,32.2652,227586.2069
2008-01-03 15:05:00,60.67,60.73,60.57,60.65,140558.29228243022,32.2599,32.2918,32.2067,32.2492,140558.2923
2008-01-03 15:10:00,60.64,60.65,60.55,60.55,98303.2293377121,32.2439,32.2492,32.1961,32.1961,98303.2293
2008-01-03 15:15:00,60.56,60.57,60.46,60.47,112424.74001094692,32.2014,32.2067,32.1482,32.1535,112424.74
2008-01-03 15:20:00,60.47,60.49,60.35,60.37,127093.5960591133,32.1535,32.1642,32.0897,32.1003,127093.5961
2008-01-03 15:25:00,60.37,60.39,60.25,60.29,186316.36562671047,32.1003,32.111,32.0365,32.0578,186316.3656
2008-01-03 15:30:00,60.29,60.54,60.25,60.54,113738.36891078272,32.0578,32.1907,32.0365,32.1907,113738.3689
2008-01-03 15:35:00,60.54,60.67,60.49,60.67,238752.052545156,32.1907,32.2599,32.1642,32.2599,238752.0525
2008-01-03 15:40:00,60.67,60.81,60.67,60.71,295566.5024630542,32.2599,32.3343,32.2599,32.2811,295566.5025
2008-01-03 15:45:00,60.71,60.72,60.62,60.62,259770.1149425288,32.2811,32.2865,32.2333,32.2333,259770.1149
2008-01-03 15:50:00,60.62,60.72,60.57,60.72,398139.0257252326,32.2333,32.2865,32.2067,32.2865,398139.0257
2008-01-03 15:55:00,60.71,60.84,60.69,60.71,410509.0311986864,32.2811,32.3503,32.2705,32.2811,410509.0312
2008-01-04 09:30:00,60.29,60.29,59.74,59.93,446524.35686918447,32.0578,32.0578,31.7654,31.8664,446524.3569
2008-01-04 09:35:00,59.88,60.0,59.53,59.71,389709.9069512863,31.8398,31.9036,31.6537,31.7494,389709.907
2008-01-04 09:40:00,59.7,60.15,59.55,60.05,197482.2112753148,31.7441,31.9834,31.6643,31.9302,197482.2113
2008-01-04 09:45:00,60.06,60.28,59.88,60.05,195621.2370005473,31.9355,32.0525,31.8398,31.9302,195621.237
2008-01-04 09:50:00,60.05,60.32,60.02,60.29,142090.85933223864,31.9302,32.0738,31.9142,32.0578,142090.8593
2008-01-04 09:55:00,60.29,60.29,60.06,60.13,118883.41543513958,32.0578,32.0578,31.9355,31.9727,118883.4154
2008-01-04 10:00:00,60.12,60.22,59.83,59.86,114942.5287356322,31.9674,32.0206,31.8132,31.8292,114942.5287
2008-01-04 10:05:00,59.86,59.94,59.77,59.81,184783.79857690205,31.8292,31.8717,31.7813,31.8026,184783.7986
2008-01-04 10:10:00,59.81,59.88,59.75,59.83,75643.13081554462,31.8026,31.8398,31.7707,31.8132,75643.1308
2008-01-04 10:15:00,59.83,59.92,59.77,59.77,172523.2621784346,31.8132,31.8611,31.7813,31.7813,172523.2622
2008-01-04 10:20:00,59.78,59.83,59.7,59.7,116694.03393541324,31.7866,31.8132,31.7441,31.7441,116694.0339
2008-01-04 10:25:00,59.71,59.71,59.51,59.53,84291.18773946361,31.7494,31.7494,31.6431,31.6537,84291.1877
2008-01-04 10:30:00,59.51,59.52,59.27,59.37,249151.61466885603,31.6431,31.6484,31.5154,31.5686,249151.6147
2008-01-04 10:35:00,59.37,59.51,59.34,59.4,172523.2621784346,31.5686,31.6431,31.5527,31.5846,172523.2622
2008-01-04 10:40:00,59.39,59.47,59.33,59.38,214887.79419813905,31.5793,31.6218,31.5474,31.5739,214887.7942
2008-01-04 10:45:00,59.38,59.39,59.26,59.3,236781.6091954023,31.5739,31.5793,31.5101,31.5314,236781.6092
2008-01-04 10:50:00,59.3,59.33,59.06,59.24,233935.41324575807,31.5314,31.5474,31.4038,31.4995,233935.4132
2008-01-04 10:55:00,59.26,59.3,59.15,59.15,243678.16091954024,31.5101,31.5314,31.4516,31.4516,243678.1609
2008-01-04 11:00:00,59.17,59.19,58.97,59.09,212698.4126984127,31.4623,31.4729,31.3559,31.4197,212698.4127
2008-01-04 11:05:00,59.09,59.13,58.96,58.98,241926.6557197592,31.4197,31.441,31.3506,31.3612,241926.6557
2008-01-04 11:10:00,58.98,59.06,58.89,59.03,210837.43842364533,31.3612,31.4038,31.3134,31.3878,210837.4384
2008-01-04 11:15:00,59.02,59.14,58.98,59.08,183032.29337712092,31.3825,31.4463,31.3612,31.4144,183032.2934
2008-01-04 11:20:00,59.08,59.12,59.01,59.12,65243.56869184456,31.4144,31.4357,31.3772,31.4357,65243.5687
2008-01-04 11:25:00,59.12,59.43,59.11,59.42,185550.08210180624,31.4357,31.6005,31.4304,31.5952,185550.0821
2008-01-04 11:30:00,59.41,59.44,59.24,59.33,101696.7706622879,31.5899,31.6058,31.4995,31.5474,101696.7707
2008-01-04 11:35:00,59.32,59.33,58.97,58.97,89217.29611384784,31.542,31.5474,31.3559,31.3559,89217.2961
2008-01-04 11:40:00,58.97,59.0,58.91,58.93,55938.69731800767,31.3559,31.3719,31.324,31.3347,55938.6973
2008-01-04 11:45:00,58.92,58.93,58.8,58.81,102134.64696223318,31.3293,31.3347,31.2655,31.2709,102134.647
2008-01-04 11:50:00,58.82,58.99,58.81,58.92,111877.39463601532,31.2762,31.3666,31.2709,31.3293,111877.3946
2008-01-04 11:55:00,58.92,58.93,58.78,58.83,53092.50136836344,31.3293,31.3347,31.2549,31.2815,53092.5014
2008-01-04 12:00:00,58.83,58.96,58.82,58.96,70169.67706622879,31.2815,31.3506,31.2762,31.3506,70169.6771
2008-01-04 12:05:00,58.94,59.0,58.9,59.0,153913.51943076082,31.34,31.3719,31.3187,31.3719,153913.5194
2008-01-04 12:10:00,59.0,59.09,58.97,59.0,87794.19813902573,31.3719,31.4197,31.3559,31.3719,87794.1981
2008-01-04 12:15:00,59.01,59.02,58.95,59.01,53311.43951833608,31.3772,31.3825,31.3453,31.3772,53311.4395
2008-01-04 12:20:00,59.01,59.11,58.79,58.79,79146.14121510673,31.3772,31.4304,31.2602,31.2602,79146.1412
2008-01-04 12:25:00,58.8,58.81,58.69,58.75,52326.21784345923,31.2655,31.2709,31.207,31.239,52326.2178
2008-01-04 12:30:00,58.76,58.76,58.53,58.53,138697.31800766283,31.2443,31.2443,31.122,31.122,138697.318
2008-01-04 12:35:00,58.55,58.59,58.51,58.56,92172.96113847838,31.1326,31.1539,31.1113,31.1379,92172.9611
2008-01-04 12:40:00,58.56,59.06,58.56,59.01,119540.22988505747,31.1379,31.4038,31.1379,31.3772,119540.2299
2008-01-04 12:45:00,59.01,59.05,58.95,58.98,48713.73836891079,31.3772,31.3985,31.3453,31.3612,48713.7384
2008-01-04 12:50:00,58.98,59.01,58.84,58.84,182375.47892720308,31.3612,31.3772,31.2868,31.2868,182375.4789
2008-01-04 12:55:00,58.84,58.9,58.78,58.82,66119.32129173509,31.2868,31.3187,31.2549,31.2762,66119.3213
2008-01-04 13:00:00,58.81,58.88,58.73,58.77,72796.93486590039,31.2709,31.3081,31.2283,31.2496,72796.9349
2008-01-04 13:05:00,58.77,58.83,58.7,58.72,67432.95019157088,31.2496,31.2815,31.2124,31.223,67432.9502
2008-01-04 13:10:00,58.72,58.72,58.57,58.58,90202.51778872468,31.223,31.223,31.1432,31.1486,90202.5178
2008-01-04 13:15:00,58.58,58.65,58.56,58.56,81444.99178981938,31.1486,31.1858,31.1379,31.1379,81444.9918
2008-01-04 13:20:00,58.56,58.56,58.41,58.48,118226.60098522168,31.1379,31.1379,31.0582,31.0954,118226.601
2008-01-04 13:25:00,58.48,58.66,58.44,58.63,82430.21346469622,31.0954,31.1911,31.0741,31.1751,82430.2135
2008-01-04 13:30:00,58.62,58.63,58.59,58.61,42802.4083196497,31.1698,31.1751,31.1539,31.1645,42802.4083
2008-01-04 13:35:00,58.61,58.61,58.3,58.36,155883.9627805145,31.1645,31.1645,30.9997,31.0316,155883.9628
2008-01-04 13:40:00,58.35,58.42,58.32,58.35,68308.70279146142,31.0263,31.0635,31.0103,31.0263,68308.7028
2008-01-04 13:45:00,58.34,58.46,58.31,58.46,60755.33661740559,31.0209,31.0847,31.005,31.0847,60755.3366
2008-01-04 13:50:00,58.46,58.65,58.46,58.63,67104.54296661193,31.0847,31.1858,31.0847,31.1751,67104.543
2008-01-04 13:55:00,58.64,58.66,58.45,58.57,47071.70224411604,31.1805,31.1911,31.0794,31.1432,47071.7022
2008-01-04 14:00:00,58.56,58.56,58.38,58.43,73563.2183908046,31.1379,31.1379,31.0422,31.0688,73563.2184
2008-01-04 14:05:00,58.45,58.53,58.38,58.47,52435.68691844554,31.0794,31.122,31.0422,31.0901,52435.6869
2008-01-04 14:10:00,58.48,58.56,58.45,58.53,38095.2380952381,31.0954,31.1379,31.0794,31.122,38095.2381
2008-01-04 14:15:00,58.53,58.56,58.45,58.54,58784.89326765189,31.122,31.1379,31.0794,31.1273,58784.8933
2008-01-04 14:20:00,58.55,58.56,58.35,58.38,105528.18828680896,31.1326,31.1379,31.0263,31.0422,105528.1883
2008-01-04 14:25:00,58.39,58.54,58.38,58.51,43787.62999452655,31.0475,31.1273,31.0422,31.1113,43787.63
2008-01-04 14:30:00,58.51,58.58,58.45,58.5,57361.795292829775,31.1113,31.1486,31.0794,31.106,57361.7953
2008-01-04 14:35:00,58.5,58.55,58.42,58.45,44225.506294471816,31.106,31.1326,31.0635,31.0794,44225.5063
2008-01-04 14:40:00,58.45,58.46,58.31,58.34,51231.52709359606,31.0794,31.0847,31.005,31.0209,51231.5271
2008-01-04 14:45:00,58.32,58.58,58.31,58.52,73453.74931581829,31.0103,31.1486,31.005,31.1167,73453.7493
2008-01-04 14:50:00,58.52,58.54,58.36,58.36,89436.23426382047,31.1167,31.1273,31.0316,31.0316,89436.2343
2008-01-04 14:55:00,58.36,58.6,58.32,58.56,94033.93541324577,31.0316,31.1592,31.0103,31.1379,94033.9354
2008-01-04 15:00:00,58.57,58.8,58.56,58.71,139792.008757526,31.1432,31.2655,31.1379,31.2177,139792.0088
2008-01-04 15:05:00,58.71,58.77,58.6,58.66,88998.35796387521,31.2177,31.2496,31.1592,31.1911,88998.358
2008-01-04 15:10:00,58.66,58.69,58.56,58.56,66228.7903667214,31.1911,31.207,31.1379,31.1379,66228.7904
2008-01-04 15:15:00,58.57,58.61,58.39,58.47,80459.77011494253,31.1432,31.1645,31.0475,31.0901,80459.7701
2008-01-04 15:20:00,58.47,58.48,58.35,58.37,56595.51176792556,31.0901,31.0954,31.0263,31.0369,56595.5118
2008-01-04 15:25:00,58.36,58.58,58.34,58.56,85604.8166392994,31.0316,31.1486,31.0209,31.1379,85604.8166
2008-01-04 15:30:00,58.56,58.67,58.54,58.61,120197.04433497538,31.1379,31.1964,31.1273,31.1645,120197.0443
2008-01-04 15:35:00,58.61,58.61,58.47,58.51,116037.21948549536,31.1645,31.1645,31.0901,31.1113,116037.2195
2008-01-04 15:40:00,58.51,58.52,58.35,58.4,90749.86316365626,31.1113,31.1167,31.0263,31.0528,90749.8632
2008-01-04 15:45:00,58.39,58.41,58.28,58.4,139901.47783251232,31.0475,31.0582,30.989,31.0528,139901.4778
2008-01-04 15:50:00,58.41,58.73,58.32,58.58,328845.1012588944,31.0582,31.2283,31.0103,31.1486,328845.1013
2008-01-04 15:55:00,58.57,58.74,58.53,58.58,248385.33114395183,31.1432,31.2336,31.122,31.1486,248385.3311
2008-01-07 09:30:00,57.93,58.42,57.91,58.41,253858.78489326767,30.8029,31.0635,30.7923,31.0582,253858.7849
2008-01-07 09:35:00,58.4,58.42,58.1,58.34,168144.49917898193,31.0528,31.0635,30.8933,31.0209,168144.4992
2008-01-07 09:40:00,58.36,58.56,58.35,58.51,127312.53420908592,31.0316,31.1379,31.0263,31.1113,127312.5342
2008-01-07 09:45:00,58.53,58.64,58.45,58.47,88451.01258894363,31.122,31.1805,31.0794,31.0901,88451.0126
2008-01-07 09:50:00,58.49,58.56,58.39,58.41,68089.76464148879,31.1007,31.1379,31.0475,31.0582,68089.7646
2008-01-07 09:55:00,58.43,58.44,58.21,58.28,102025.17788724686,31.0688,31.0741,30.9518,30.989,102025.1779
2008-01-07 10:00:00,58.27,58.27,57.98,58.11,136617.40558292283,30.9837,30.9837,30.8295,30.8986,136617.4056
2008-01-07 10:05:00,58.11,58.24,58.08,58.1,134099.61685823754,30.8986,30.9678,30.8827,30.8933,134099.6169
2008-01-07 10:10:00,58.1,58.1,57.5,57.56,321401.2041598249,30.8933,30.8933,30.5743,30.6062,321401.2042
2008-01-07 10:15:00,57.52,57.55,57.01,57.06,419923.3716475096,30.5849,30.6009,30.3137,30.3403,419923.3716
2008-01-07 10:20:00,57.06,57.41,56.99,57.31,300821.0180623974,30.3403,30.5264,30.3031,30.4733,300821.0181
2008-01-07 10:25:00,57.31,57.69,57.3,57.33,233388.0678708265,30.4733,30.6753,30.4679,30.4839,233388.0679
2008-01-07 10:30:00,57.33,57.35,57.03,57.08,138259.44170771755,30.4839,30.4945,30.3244,30.351,138259.4417
2008-01-07 10:35:00,57.08,57.45,57.06,57.38,147016.96770662288,30.351,30.5477,30.3403,30.5105,147016.9677
2008-01-07 10:40:00,57.38,57.63,57.36,57.53,138697.31800766283,30.5105,30.6434,30.4999,30.5902,138697.318
2008-01-07 10:45:00,57.57,57.57,57.32,57.37,113738.36891078272,30.6115,30.6115,30.4786,30.5052,113738.3689
2008-01-07 10:50:00,57.37,57.4,57.15,57.18,143951.83360700603,30.5052,30.5211,30.3882,30.4041,143951.8336
2008-01-07 10:55:00,57.18,57.19,57.09,57.09,92720.30651340996,30.4041,30.4095,30.3563,30.3563,92720.3065
2008-01-07 11:00:00,57.08,57.19,57.08,57.17,192556.1029009305,30.351,30.4095,30.351,30.3988,192556.1029
2008-01-07 11:05:00,57.17,57.18,57.05,57.09,119321.29173508484,30.3988,30.4041,30.335,30.3563,119321.2917
2008-01-07 11:10:00,57.1,57.19,57.08,57.12,178762.99945265462,30.3616,30.4095,30.351,30.3722,178762.9995
2008-01-07 11:15:00,57.11,57.34,57.11,57.28,202079.91242474003,30.3669,30.4892,30.3669,30.4573,202079.9124
2008-01-07 11:20:00,57.28,57.34,57.21,57.28,163765.73617952928,30.4573,30.4892,30.4201,30.4573,163765.7362
2008-01-07 11:25:00,57.29,57.41,57.26,57.4,75752.59989053092,30.4626,30.5264,30.4467,30.5211,75752.5999
2008-01-07 11:30:00,57.4,57.67,57.37,57.65,128954.57033388068,30.5211,30.6647,30.5052,30.6541,128954.5703
2008-01-07 11:35:00,57.65,57.73,57.43,57.58,160153.25670498086,30.6541,30.6966,30.5371,30.6168,160153.2567
2008-01-07 11:40:00,57.58,57.89,57.57,57.89,89983.57963875205,30.6168,30.7817,30.6115,30.7817,89983.5796
2008-01-07 11:45:00,57.88,57.92,57.71,57.71,117679.2556102901,30.7763,30.7976,30.686,30.686,117679.2556
2008-01-07 11:50:00,57.71,57.75,57.67,57.73,196934.8659003832,30.686,30.7072,30.6647,30.6966,196934.8659
2008-01-07 11:55:00,57.73,57.78,57.71,57.74,71154.89874110564,30.6966,30.7232,30.686,30.7019,71154.8987
2008-01-07 12:00:00,57.74,57.83,57.71,57.76,112862.61631089218,30.7019,30.7498,30.686,30.7125,112862.6163
2008-01-07 12:05:00,57.77,57.8,57.69,57.71,162123.70005473454,30.7179,30.7338,30.6753,30.686,162123.7001
2008-01-07 12:10:00,57.72,57.86,57.71,57.8,104761.90476190476,30.6913,30.7657,30.686,30.7338,104761.9048
2008-01-07 12:15:00,57.78,57.96,57.68,57.95,97755.88396278051,30.7232,30.8189,30.67,30.8136,97755.884
2008-01-07 12:20:00,57.95,58.03,57.94,57.94,75533.6617405583,30.8136,30.8561,30.8083,30.8083,75533.6617
2008-01-07 12:25:00,57.95,58.03,57.93,57.93,88451.01258894363,30.8136,30.8561,30.8029,30.8029,88451.0126
2008-01-07 12:30:00,57.93,58.05,57.93,58.0,58456.486042692944,30.8029,30.8667,30.8029,30.8402,58456.486
2008-01-07 12:35:00,58.02,58.05,57.94,58.03,61302.681992337166,30.8508,30.8667,30.8083,30.8561,61302.682
2008-01-07 12:40:00,58.03,58.14,57.97,58.05,90421.45593869733,30.8561,30.9146,30.8242,30.8667,90421.4559
2008-01-07 12:45:00,58.03,58.13,58.03,58.13,52216.748768472906,30.8561,30.9093,30.8561,30.9093,52216.7488
2008-01-07 12:50:00,58.13,58.37,58.12,58.32,86699.50738916257,30.9093,31.0369,30.904,31.0103,86699.5074
2008-01-07 12:55:00,58.31,58.31,58.12,58.14,53092.50136836344,31.005,31.005,30.904,30.9146,53092.5014
2008-01-07 13:00:00,58.12,58.14,57.95,58.02,55281.88286808976,30.904,30.9146,30.8136,30.8508,55281.8829
2008-01-07 13:05:00,58.02,58.06,57.96,57.99,48494.80021893815,30.8508,30.8721,30.8189,30.8348,48494.8002
2008-01-07 13:10:00,58.0,58.08,57.96,57.98,48932.67651888342,30.8402,30.8827,30.8189,30.8295,48932.6765
2008-01-07 13:15:00,57.98,58.12,57.96,58.11,58128.07881773399,30.8295,30.904,30.8189,30.8986,58128.0788
2008-01-07 13:20:00,58.11,58.12,57.97,58.0,75314.72359058567,30.8986,30.904,30.8242,30.8402,75314.7236
2008-01-07 13:25:00,57.99,58.08,57.97,58.05,67870.82649151616,30.8348,30.8827,30.8242,30.8667,67870.8265
2008-01-07 13:30:00,58.05,58.07,57.92,58.07,40831.964969896006,30.8667,30.8774,30.7976,30.8774,40831.965
2008-01-07 13:35:00,58.07,58.07,57.95,57.97,39080.45977011495,30.8774,30.8774,30.8136,30.8242,39080.4598
2008-01-07 13:40:00,57.97,57.99,57.82,57.82,82758.62068965517,30.8242,30.8348,30.7444,30.7444,82758.6207
2008-01-07 13:45:00,57.82,57.82,57.75,57.8,43678.16091954024,30.7444,30.7444,30.7072,30.7338,43678.1609
2008-01-07 13:50:00,57.8,57.84,57.71,57.74,58018.60974274768,30.7338,30.7551,30.686,30.7019,58018.6097
2008-01-07 13:55:00,57.74,57.82,57.69,57.76,47947.45484400657,30.7019,30.7444,30.6753,30.7125,47947.4548
2008-01-07 14:00:00,57.76,57.82,57.68,57.69,94690.74986316366,30.7125,30.7444,30.67,30.6753,94690.7499
2008-01-07 14:05:00,57.69,57.77,57.66,57.69,93048.71373836893,30.6753,30.7179,30.6594,30.6753,93048.7137
2008-01-07 14:10:00,57.69,57.73,57.68,57.7,79474.54844006569,30.6753,30.6966,30.67,30.6806,79474.5484
2008-01-07 14:15:00,57.7,57.85,57.68,57.83,71154.89874110564,30.6806,30.7604,30.67,30.7498,71154.8987
2008-01-07 14:20:00,57.82,57.83,57.74,57.78,61521.6201423098,30.7444,30.7498,30.7019,30.7232,61521.6201
2008-01-07 14:25:00,57.78,57.79,57.71,57.74,60098.52216748769,30.7232,30.7285,30.686,30.7019,60098.5222
2008-01-07 14:30:00,57.73,57.84,57.7,57.82,36124.7947454844,30.6966,30.7551,30.6806,30.7444,36124.7947
2008-01-07 14:35:00,57.82,57.93,57.75,57.92,73672.68746579092,30.7444,30.8029,30.7072,30.7976,73672.6875
2008-01-07 14:40:00,57.92,58.13,57.92,58.03,75862.06896551725,30.7976,30.9093,30.7976,30.8561,75862.069
2008-01-07 14:45:00,58.03,58.04,57.71,57.71,99945.26546250684,30.8561,30.8614,30.686,30.686,99945.2655
2008-01-07 14:50:00,57.71,57.75,57.69,57.69,77832.51231527094,30.686,30.7072,30.6753,30.6753,77832.5123
2008-01-07 14:55:00,57.7,57.76,57.55,57.75,134646.96223316912,30.6806,30.7125,30.6009,30.7072,134646.9622
2008-01-07 15:00:00,57.76,57.82,57.72,57.8,92172.96113847838,30.7125,30.7444,30.6913,30.7338,92172.9611
2008-01-07 15:05:00,57.81,57.91,57.76,57.81,113847.83798576905,30.7391,30.7923,30.7125,30.7391,113847.838
2008-01-07 15:10:00,57.81,57.95,57.78,57.92,165298.30322933773,30.7391,30.8136,30.7232,30.7976,165298.3032
2008-01-07 15:15:00,57.92,57.97,57.86,57.88,197153.80405035577,30.7976,30.8242,30.7657,30.7763,197153.8041
2008-01-07 15:20:00,57.89,57.93,57.83,57.85,206020.7991242474,30.7817,30.8029,30.7498,30.7604,206020.7991
2008-01-07 15:25:00,57.86,57.88,57.67,57.7,192118.2266009852,30.7657,30.7763,30.6647,30.6806,192118.2266
2008-01-07 15:30:00,57.7,57.76,57.63,57.7,170771.75697865355,30.6806,30.7125,30.6434,30.6806,170771.757
2008-01-07 15:35:00,57.71,57.72,57.55,57.6,234920.6349206349,30.686,30.6913,30.6009,30.6275,234920.6349
2008-01-07 15:40:00,57.57,57.94,57.54,57.93,192993.97920087576,30.6115,30.8083,30.5956,30.8029,192993.9792
2008-01-07 15:45:00,57.93,58.12,57.87,58.08,320525.4515599344,30.8029,30.904,30.771,30.8827,320525.4516
2008-01-07 15:50:00,58.09,58.37,58.04,58.31,437766.8308702792,30.888,31.0369,30.8614,31.005,437766.8309
2008-01-07 15:55:00,58.31,58.34,58.1,58.24,443240.284619595,31.005,31.0209,30.8933,30.9678,443240.2846
2008-01-08 09:30:00,58.67,58.88,58.28,58.34,249808.429118774,31.1964,31.3081,30.989,31.0209,249808.4291
2008-01-08 09:35:00,58.33,58.66,58.28,58.51,126984.12698412698,31.0156,31.1911,30.989,31.1113,126984.127
2008-01-08 09:40:00,58.53,58.92,58.49,58.89,91078.27038861522,31.122,31.3293,31.1007,31.3134,91078.2704
2008-01-08 09:45:00,58.89,58.99,58.82,58.99,97208.53858784892,31.3134,31.3666,31.2762,31.3666,97208.5386
2008-01-08 09:50:00,58.99,58.99,58.9,58.93,141652.98303229338,31.3666,31.3666,31.3187,31.3347,141652.983
2008-01-08 09:55:00,58.94,58.98,58.88,58.98,124575.80733442804,31.34,31.3612,31.3081,31.3612,124575.8073
2008-01-08 10:00:00,58.98,59.33,58.93,59.25,198029.55665024632,31.3612,31.5474,31.3347,31.5048,198029.5567
2008-01-08 10:05:00,59.26,59.54,59.26,59.52,204597.7011494253,31.5101,31.659,31.5101,31.6484,204597.7011
2008-01-08 10:10:00,59.52,59.52,59.35,59.38,139573.07060755338,31.6484,31.6484,31.558,31.5739,139573.0706
2008-01-08 10:15:00,59.39,59.53,59.34,59.53,152380.9523809524,31.5793,31.6537,31.5527,31.6537,152380.9524
2008-01-08 10:20:00,59.52,59.64,59.51,59.62,109250.13683634374,31.6484,31.7122,31.6431,31.7016,109250.1368
2008-01-08 10:25:00,59.63,59.67,59.45,59.45,131034.4827586207,31.7069,31.7281,31.6112,31.6112,131034.4828
2008-01-08 10:30:00,59.45,59.46,58.95,59.0,201860.9742747674,31.6112,31.6165,31.3453,31.3719,201860.9743
2008-01-08 10:35:00,59.01,59.24,58.98,59.19,143842.3645320197,31.3772,31.4995,31.3612,31.4729,143842.3645
2008-01-08 10:40:00,59.2,59.37,59.16,59.33,73015.87301587302,31.4782,31.5686,31.457,31.5474,73015.873
2008-01-08 10:45:00,59.31,59.42,59.3,59.35,141105.6376573618,31.5367,31.5952,31.5314,31.558,141105.6377
2008-01-08 10:50:00,59.34,59.39,59.3,59.34,39408.86699507389,31.5527,31.5793,31.5314,31.5527,39408.867
2008-01-08 10:55:00,59.34,59.38,59.09,59.14,77504.10509031199,31.5527,31.5739,31.4197,31.4463,77504.1051
2008-01-08 11:00:00,59.15,59.3,59.14,59.19,80788.17733990148,31.4516,31.5314,31.4463,31.4729,80788.1773
2008-01-08 11:05:00,59.19,59.22,59.15,59.15,58784.89326765189,31.4729,31.4889,31.4516,31.4516,58784.8933
2008-01-08 11:10:00,59.17,59.18,59.06,59.07,114176.24521072795,31.4623,31.4676,31.4038,31.4091,114176.2452
2008-01-08 11:15:00,59.07,59.17,59.04,59.12,132019.70443349754,31.4091,31.4623,31.3932,31.4357,132019.7044
2008-01-08 11:20:00,59.12,59.23,59.06,59.17,69622.33169129721,31.4357,31.4942,31.4038,31.4623,69622.3317
2008-01-08 11:25:00,59.19,59.24,58.92,58.92,158182.81335522715,31.4729,31.4995,31.3293,31.3293,158182.8134
2008-01-08 11:30:00,58.94,58.96,58.92,58.95,135632.183908046,31.34,31.3506,31.3293,31.3453,135632.1839
2008-01-08 11:35:00,58.95,59.07,58.92,58.99,86918.4455391352,31.3453,31.4091,31.3293,31.3666,86918.4455
2008-01-08 11:40:00,59.0,59.01,58.77,58.81,107936.50793650794,31.3719,31.3772,31.2496,31.2709,107936.5079
2008-01-08 11:45:00,58.8,58.86,58.63,58.64,75205.25451559934,31.2655,31.2974,31.1751,31.1805,75205.2545
2008-01-08 11:50:00,58.63,58.64,58.45,58.47,152599.890530925,31.1751,31.1805,31.0794,31.0901,152599.8905
2008-01-08 11:55:00,58.48,58.6,58.42,58.47,89764.64148877942,31.0954,31.1592,31.0635,31.0901,89764.6415
2008-01-08 12:00:00,58.48,58.6,58.38,58.45,59989.05309250137,31.0954,31.1592,31.0422,31.0794,59989.0531
2008-01-08 12:05:00,58.45,58.51,58.31,58.36,108045.97701149424,31.0794,31.1113,31.005,31.0316,108045.977
2008-01-08 12:10:00,58.36,58.44,58.29,58.42,82977.5588396278,31.0316,31.0741,30.9944,31.0635,82977.5588
2008-01-08 12:15:00,58.42,58.56,58.41,58.45,85823.75478927203,31.0635,31.1379,31.0582,31.0794,85823.7548
2008-01-08 12:20:00,58.48,58.49,58.45,58.47,40831.964969896006,31.0954,31.1007,31.0794,31.0901,40831.965
2008-01-08 12:25:00,58.47,58.49,58.44,58.45,76299.9452654625,31.0901,31.1007,31.0741,31.0794,76299.9453
2008-01-08 12:30:00,58.45,58.47,58.35,58.37,68527.64094143405,31.0794,31.0901,31.0263,31.0369,68527.6409
2008-01-08 12:35:00,58.36,58.39,58.34,58.34,23754.78927203065,31.0316,31.0475,31.0209,31.0209,23754.7893
2008-01-08 12:40:00,58.34,58.39,58.29,58.35,46195.94964422551,31.0209,31.0475,30.9944,31.0263,46195.9496
2008-01-08 12:45:00,58.35,58.39,58.3,58.38,53749.315818281335,31.0263,31.0475,30.9997,31.0422,53749.3158
2008-01-08 12:50:00,58.38,58.56,58.37,58.49,78927.2030651341,31.0422,31.1379,31.0369,31.1007,78927.2031
2008-01-08 12:55:00,58.47,58.47,58.28,58.32,45101.25889436234,31.0901,31.0901,30.989,31.0103,45101.2589
2008-01-08 13:00:00,58.33,58.33,58.16,58.24,66885.6048166393,31.0156,31.0156,30.9252,30.9678,66885.6048
2008-01-08 13:05:00,58.24,58.64,58.23,58.48,108702.79146141215,30.9678,31.1805,30.9625,31.0954,108702.7915
2008-01-08 13:10:00,58.52,58.57,58.29,58.56,132457.5807334428,31.1167,31.1432,30.9944,31.1379,132457.5807
2008-01-08 13:15:00,58.56,58.61,58.5,58.59,62178.4345922277,31.1379,31.1645,31.106,31.1539,62178.4346
2008-01-08 13:20:00,58.57,58.69,58.5,58.66,38642.58347016968,31.1432,31.207,31.106,31.1911,38642.5835
2008-01-08 13:25:00,58.65,58.77,58.6,58.71,39408.86699507389,31.1858,31.2496,31.1592,31.2177,39408.867
2008-01-08 13:30:00,58.72,58.78,58.65,58.78,34701.69677066229,31.223,31.2549,31.1858,31.2549,34701.6968
2008-01-08 13:35:00,58.78,58.78,58.57,58.6,52107.27969348659,31.2549,31.2549,31.1432,31.1592,52107.2797
2008-01-08 13:40:00,58.6,58.64,58.46,58.62,47290.640394088674,31.1592,31.1805,31.0847,31.1698,47290.6404
2008-01-08 13:45:00,58.62,58.86,58.62,58.83,75533.6617405583,31.1698,31.2974,31.1698,31.2815,75533.6617
2008-01-08 13:50:00,58.83,58.99,58.8,58.96,94690.74986316366,31.2815,31.3666,31.2655,31.3506,94690.7499
2008-01-08 13:55:00,58.97,59.1,58.92,59.07,84181.71866447729,31.3559,31.4251,31.3293,31.4091,84181.7187
2008-01-08 14:00:00,59.07,59.08,58.95,58.99,47947.45484400657,31.4091,31.4144,31.3453,31.3666,47947.4548
2008-01-08 14:05:00,58.99,59.0,58.92,58.99,33388.06787082649,31.3666,31.3719,31.3293,31.3666,33388.0679
2008-01-08 14:10:00,59.0,59.09,58.98,59.03,39189.92884510126,31.3719,31.4197,31.3612,31.3878,39189.9288
2008-01-08 14:15:00,59.03,59.04,58.96,58.98,34373.28954570334,31.3878,31.3932,31.3506,31.3612,34373.2895
2008-01-08 14:20:00,58.98,59.15,58.98,59.13,43459.2227695676,31.3612,31.4516,31.3612,31.441,43459.2228
2008-01-08 14:25:00,59.14,59.2,59.09,59.2,74329.50191570881,31.4463,31.4782,31.4197,31.4782,74329.5019
2008-01-08 14:30:00,59.21,59.22,58.96,58.98,131910.2353585112,31.4835,31.4889,31.3506,31.3612,131910.2354
2008-01-08 14:35:00,58.97,58.98,58.77,58.8,226929.39244663384,31.3559,31.3612,31.2496,31.2655,226929.3924
2008-01-08 14:40:00,58.79,58.86,58.67,58.77,104324.0284619595,31.2602,31.2974,31.1964,31.2496,104324.0285
2008-01-08 14:45:00,58.77,58.77,58.45,58.58,98193.7602627258,31.2496,31.2496,31.0794,31.1486,98193.7603
2008-01-08 14:50:00,58.59,58.83,58.41,58.46,132129.17350848386,31.1539,31.2815,31.0582,31.0847,132129.1735
2008-01-08 14:55:00,58.46,58.55,58.24,58.24,110125.88943623428,31.0847,31.1326,30.9678,30.9678,110125.8894
2008-01-08 15:00:00,58.24,58.39,58.14,58.3,106732.34811165846,30.9678,31.0475,30.9146,30.9997,106732.3481
2008-01-08 15:05:00,58.3,58.66,58.26,58.43,170662.28790366722,30.9997,31.1911,30.9784,31.0688,170662.2879
2008-01-08 15:10:00,58.44,58.48,58.37,58.45,126765.18883415437,31.0741,31.0954,31.0369,31.0794,126765.1888
2008-01-08 15:15:00,58.45,58.62,58.43,58.54,180405.03557744937,31.0794,31.1698,31.0688,31.1273,180405.0356
2008-01-08 15:20:00,58.54,58.54,58.16,58.24,244006.5681444992,31.1273,31.1273,30.9252,30.9678,244006.5681
2008-01-08 15:25:00,58.24,58.56,58.22,58.56,220580.18609742748,30.9678,31.1379,30.9571,31.1379,220580.1861
2008-01-08 15:30:00,58.56,58.92,58.52,58.77,173617.95292829775,31.1379,31.3293,31.1167,31.2496,173617.9529
2008-01-08 15:35:00,58.79,58.79,58.27,58.27,287684.7290640394,31.2602,31.2602,30.9837,30.9837,287684.7291
2008-01-08 15:40:00,58.27,58.35,58.15,58.19,187411.05637657363,30.9837,31.0263,30.9199,30.9412,187411.0564
2008-01-08 15:45:00,58.18,58.2,57.74,57.77,301477.8325123153,30.9359,30.9465,30.7019,30.7179,301477.8325
2008-01-08 15:50:00,57.77,58.03,57.73,57.79,316256.157635468,30.7179,30.8561,30.6966,30.7285,316256.1576
2008-01-08 15:55:00,57.79,57.82,57.6,57.71,368582.3754789272,30.7285,30.7444,30.6275,30.686,368582.3755
2008-01-09 09:30:00,57.99,57.99,57.14,57.19,329173.5084838533,30.8348,30.8348,30.3829,30.4095,329173.5085
2008-01-09 09:35:00,57.19,57.57,57.09,57.51,225287.3563218391,30.4095,30.6115,30.3563,30.5796,225287.3563
2008-01-09 09:40:00,57.52,57.64,57.37,57.48,141434.04488232074,30.5849,30.6487,30.5052,30.5637,141434.0449
2008-01-09 09:45:00,57.49,57.64,57.35,57.64,150191.57088122607,30.569,30.6487,30.4945,30.6487,150191.5709
2008-01-09 09:50:00,57.61,57.61,57.11,57.36,130049.26108374384,30.6328,30.6328,30.3669,30.4999,130049.2611
2008-01-09 09:55:00,57.33,57.5,57.19,57.49,126984.12698412698,30.4839,30.5743,30.4095,30.569,126984.127
2008-01-09 10:00:00,57.49,57.78,57.49,57.72,137164.7509578544,30.569,30.7232,30.569,30.6913,137164.751
2008-01-09 10:05:00,57.71,57.84,57.63,57.78,98522.16748768474,30.686,30.7551,30.6434,30.7232,98522.1675
2008-01-09 10:10:00,57.78,57.78,57.46,57.6,148221.12753147236,30.7232,30.7232,30.553,30.6275,148221.1275
2008-01-09 10:15:00,57.6,57.62,57.35,57.39,101149.42528735632,30.6275,30.6381,30.4945,30.5158,101149.4253
2008-01-09 10:20:00,57.41,57.43,57.22,57.33,228790.3667214012,30.5264,30.5371,30.4254,30.4839,228790.3667
2008-01-09 10:25:00,57.28,57.49,57.24,57.44,226491.51614668852,30.4573,30.569,30.436,30.5424,226491.5161
2008-01-09 10:30:00,57.44,57.61,56.71,56.73,406239.73727422,30.5424,30.6328,30.1542,30.1649,406239.7373
2008-01-09 10:35:00,56.71,56.74,56.32,56.59,497318.0076628352,30.1542,30.1702,29.9469,30.0904,497318.0077
2008-01-09 10:40:00,56.59,57.05,56.58,56.73,243021.3464696224,30.0904,30.335,30.0851,30.1649,243021.3465
2008-01-09 10:45:00,56.73,56.95,56.62,56.62,148111.65845648604,30.1649,30.2818,30.1064,30.1064,148111.6585
2008-01-09 10:50:00,56.65,56.66,56.38,56.66,137055.2818828681,30.1223,30.1276,29.9788,30.1276,137055.2819
2008-01-09 10:55:00,56.64,56.64,56.32,56.4,210290.0930487137,30.117,30.117,29.9469,29.9894,210290.093
2008-01-09 11:00:00,56.39,56.78,56.38,56.55,179310.3448275862,29.9841,30.1914,29.9788,30.0692,179310.3448
2008-01-09 11:05:00,56.54,56.64,56.53,56.55,112753.14723590588,30.0638,30.117,30.0585,30.0692,112753.1472
2008-01-09 11:10:00,56.56,56.77,56.51,56.72,142638.20470717025,30.0745,30.1861,30.0479,30.1595,142638.2047
2008-01-09 11:15:00,56.72,56.73,56.64,56.68,98631.63656267105,30.1595,30.1649,30.117,30.1383,98631.6366
2008-01-09 11:20:00,56.68,56.74,56.64,56.67,107279.69348659004,30.1383,30.1702,30.117,30.133,107279.6935
2008-01-09 11:25:00,56.67,56.69,56.55,56.65,200547.3453749316,30.133,30.1436,30.0692,30.1223,200547.3454
2008-01-09 11:30:00,56.66,56.69,56.61,56.66,172085.38587848932,30.1276,30.1436,30.1011,30.1276,172085.3859
2008-01-09 11:35:00,56.66,56.75,56.57,56.6,111001.6420361248,30.1276,30.1755,30.0798,30.0957,111001.642
2008-01-09 11:40:00,56.61,56.67,56.48,56.51,137602.62725779967,30.1011,30.133,30.0319,30.0479,137602.6273
2008-01-09 11:45:00,56.5,56.6,56.42,56.55,90530.92501368363,30.0426,30.0957,30.0,30.0692,90530.925
2008-01-09 11:50:00,56.55,56.61,56.46,56.6,119540.22988505747,30.0692,30.1011,30.0213,30.0957,119540.2299
2008-01-09 11:55:00,56.6,56.68,56.55,56.63,74986.31636562671,30.0957,30.1383,30.0692,30.1117,74986.3164
2008-01-09 12:00:00,56.62,56.64,56.51,56.56,147126.4367816092,30.1064,30.117,30.0479,30.0745,147126.4368
2008-01-09 12:05:00,56.56,56.64,56.5,56.63,168035.03010399564,30.0745,30.117,30.0426,30.1117,168035.0301
2008-01-09 12:10:00,56.63,56.63,56.48,56.5,204707.1702244116,30.1117,30.1117,30.0319,30.0426,204707.1702
2008-01-09 12:15:00,56.49,56.57,56.47,56.56,85057.47126436782,30.0372,30.0798,30.0266,30.0745,85057.4713
2008-01-09 12:20:00,56.56,56.63,56.51,56.55,68637.11001642037,30.0745,30.1117,30.0479,30.0692,68637.11
2008-01-09 12:25:00,56.54,56.65,56.53,56.64,119759.1680350301,30.0638,30.1223,30.0585,30.117,119759.168
2008-01-09 12:30:00,56.64,56.66,56.44,56.47,102791.46141215108,30.117,30.1276,30.0107,30.0266,102791.4614
2008-01-09 12:35:00,56.45,56.49,56.36,56.43,103557.7449370553,30.016,30.0372,29.9681,30.0053,103557.7449
2008-01-09 12:40:00,56.44,56.47,56.22,56.23,104105.09031198687,30.0107,30.0266,29.8937,29.899,104105.0903
2008-01-09 12:45:00,56.24,56.24,56.17,56.23,96223.31691297208,29.9043,29.9043,29.8671,29.899,96223.3169
2008-01-09 12:50:00,56.24,56.32,56.21,56.31,75314.72359058567,29.9043,29.9469,29.8884,29.9415,75314.7236
2008-01-09 12:55:00,56.31,56.33,56.18,56.27,65790.91406677614,29.9415,29.9522,29.8724,29.9203,65790.9141
2008-01-09 13:00:00,56.28,56.35,56.19,56.27,119102.3535851122,29.9256,29.9628,29.8777,29.9203,119102.3536
2008-01-09 13:05:00,56.27,56.28,56.16,56.19,74657.90914066776,29.9203,29.9256,29.8618,29.8777,74657.9091
2008-01-09 13:10:00,56.18,56.21,56.05,56.13,108593.32238642585,29.8724,29.8884,29.8033,29.8458,108593.3224
2008-01-09 13:15:00,56.13,56.14,55.93,56.04,116037.21948549536,29.8458,29.8511,29.7395,29.798,116037.2195
2008-01-09 13:20:00,56.04,56.23,56.03,56.18,116912.97208538587,29.798,29.899,29.7927,29.8724,116912.9721
2008-01-09 13:25:00,56.18,56.23,56.06,56.19,70388.61521620142,29.8724,29.899,29.8086,29.8777,70388.6152
2008-01-09 13:30:00,56.19,56.2,55.93,55.96,44116.03721948549,29.8777,29.883,29.7395,29.7554,44116.0372
2008-01-09 13:35:00,55.97,56.1,55.84,55.98,126546.25068418172,29.7608,29.8299,29.6916,29.7661,126546.2507
2008-01-09 13:40:00,55.98,55.99,55.86,55.94,134865.90038314176,29.7661,29.7714,29.7023,29.7448,134865.9004
2008-01-09 13:45:00,55.95,55.96,55.68,55.73,195621.2370005473,29.7501,29.7554,29.6065,29.6331,195621.237
2008-01-09 13:50:00,55.73,55.76,55.67,55.71,105747.12643678162,29.6331,29.6491,29.6012,29.6225,105747.1264
2008-01-09 13:55:00,55.71,55.81,55.69,55.74,114395.1833607006,29.6225,29.6757,29.6119,29.6385,114395.1834
2008-01-09 14:00:00,55.73,55.74,55.64,55.66,111111.11111111112,29.6331,29.6385,29.5853,29.5959,111111.1111
2008-01-09 14:05:00,55.66,55.84,55.59,55.71,274438.9709906951,29.5959,29.6916,29.5587,29.6225,274438.971
2008-01-09 14:10:00,55.71,55.77,55.62,55.63,104324.0284619595,29.6225,29.6544,29.5746,29.58,104324.0285
2008-01-09 14:15:00,55.64,55.64,55.46,55.6,133880.67870826492,29.5853,29.5853,29.4896,29.564,133880.6787
2008-01-09 14:20:00,55.6,55.71,55.56,55.7,90859.3322386426,29.564,29.6225,29.5427,29.6172,90859.3322
2008-01-09 14:25:00,55.69,55.91,55.58,55.85,135741.6529830323,29.6119,29.7288,29.5534,29.6969,135741.653
2008-01-09 14:30:00,55.85,55.97,55.71,55.75,199890.53092501368,29.6969,29.7608,29.6225,29.6438,199890.5309
2008-01-09 14:35:00,55.72,55.97,55.7,55.87,91516.14668856048,29.6278,29.7608,29.6172,29.7076,91516.1467
2008-01-09 14:40:00,55.86,55.92,55.63,55.65,115489.87411056376,29.7023,29.7342,29.58,29.5906,115489.8741
2008-01-09 14:45:00,55.65,55.87,55.62,55.78,127750.4105090312,29.5906,29.7076,29.5746,29.6597,127750.4105
2008-01-09 14:50:00,55.78,56.0,55.77,55.77,148330.59660645868,29.6597,29.7767,29.6544,29.6544,148330.5966
2008-01-09 14:55:00,55.79,55.95,55.63,55.91,91297.20853858785,29.665,29.7501,29.58,29.7288,91297.2085
2008-01-09 15:00:00,55.91,56.21,55.9,56.21,89983.57963875205,29.7288,29.8884,29.7235,29.8884,89983.5796
2008-01-09 15:05:00,56.2,56.47,56.18,56.43,195730.70607553367,29.883,30.0266,29.8724,30.0053,195730.7061
2008-01-09 15:10:00,56.43,56.43,56.1,56.23,160810.07115489876,30.0053,30.0053,29.8299,29.899,160810.0712
2008-01-09 15:15:00,56.24,56.42,56.21,56.28,136070.06020799125,29.9043,30.0,29.8884,29.9256,136070.0602
2008-01-09 15:20:00,56.28,56.41,56.03,56.31,146141.21510673236,29.9256,29.9947,29.7927,29.9415,146141.2151
2008-01-09 15:25:00,56.32,56.36,56.02,56.05,128297.7558839628,29.9469,29.9681,29.7873,29.8033,128297.7559
2008-01-09 15:30:00,56.05,56.11,55.9,56.03,179091.4066776136,29.8033,29.8352,29.7235,29.7927,179091.4067
2008-01-09 15:35:00,56.03,56.44,56.0,56.41,207006.02079912424,29.7927,30.0107,29.7767,29.9947,207006.0208
2008-01-09 15:40:00,56.41,56.57,56.32,56.34,170990.69512862616,29.9947,30.0798,29.9469,29.9575,170990.6951
2008-01-09 15:45:00,56.34,56.45,56.03,56.07,325561.0290093049,29.9575,30.016,29.7927,29.8139,325561.029
2008-01-09 15:50:00,56.07,56.48,56.03,56.42,356759.7153804051,29.8139,30.0319,29.7927,30.0,356759.7154
2008-01-09 15:55:00,56.4,56.44,56.2,56.3,293596.0591133005,29.9894,30.0107,29.883,29.9362,293596.0591
2008-01-10 09:30:00,55.82,55.95,55.56,55.68,227695.6759715381,29.681,29.7501,29.5427,29.6065,227695.676
2008-01-10 09:35:00,55.65,55.69,55.49,55.64,134318.55500821018,29.5906,29.6119,29.5055,29.5853,134318.555
2008-01-10 09:40:00,55.64,55.76,55.61,55.73,93158.18281335523,29.5853,29.6491,29.5693,29.6331,93158.1828
2008-01-10 09:45:00,55.76,55.92,55.63,55.75,93814.99726327312,29.6491,29.7342,29.58,29.6438,93814.9973
2008-01-10 09:50:00,55.75,55.81,55.6,55.63,83743.84236453203,29.6438,29.6757,29.564,29.58,83743.8424
2008-01-10 09:55:00,55.62,55.74,55.59,55.59,96223.31691297208,29.5746,29.6385,29.5587,29.5587,96223.3169
2008-01-10 10:00:00,55.59,55.83,55.58,55.79,90530.92501368363,29.5587,29.6863,29.5534,29.665,90530.925
2008-01-10 10:05:00,55.77,55.89,55.77,55.85,82211.27531472359,29.6544,29.7182,29.6544,29.6969,82211.2753
2008-01-10 10:10:00,55.86,55.86,55.72,55.77,94690.74986316366,29.7023,29.7023,29.6278,29.6544,94690.7499
2008-01-10 10:15:00,55.79,55.85,55.6,55.68,80350.30103995622,29.665,29.6969,29.564,29.6065,80350.301
2008-01-10 10:20:00,55.68,55.71,55.5,55.68,95238.09523809524,29.6065,29.6225,29.5108,29.6065,95238.0952
2008-01-10 10:25:00,55.68,55.68,55.38,55.49,114285.71428571428,29.6065,29.6065,29.447,29.5055,114285.7143
2008-01-10 10:30:00,55.49,55.93,55.47,55.9,203940.8866995074,29.5055,29.7395,29.4949,29.7235,203940.8867
2008-01-10 10:35:00,55.92,56.14,55.91,56.13,187301.5873015873,29.7342,29.8511,29.7288,29.8458,187301.5873
2008-01-10 10:40:00,56.14,56.5,55.92,56.45,215106.7323481117,29.8511,30.0426,29.7342,30.016,215106.7323
2008-01-10 10:45:00,56.45,56.5,56.31,56.33,125889.43623426382,30.016,30.0426,29.9415,29.9522,125889.4362
2008-01-10 10:50:00,56.31,56.32,56.07,56.16,56267.10454296661,29.9415,29.9469,29.8139,29.8618,56267.1045
2008-01-10 10:55:00,56.13,56.16,56.04,56.13,69293.92446633826,29.8458,29.8618,29.798,29.8458,69293.9245
2008-01-10 11:00:00,56.16,56.18,56.0,56.17,85714.28571428572,29.8618,29.8724,29.7767,29.8671,85714.2857
2008-01-10 11:05:00,56.18,56.2,55.99,56.1,114285.71428571428,29.8724,29.883,29.7714,29.8299,114285.7143
2008-01-10 11:10:00,56.1,56.2,55.9,55.91,81882.86808976464,29.8299,29.883,29.7235,29.7288,81882.8681
2008-01-10 11:15:00,55.91,56.02,55.77,55.78,134428.0240831965,29.7288,29.7873,29.6544,29.6597,134428.0241
2008-01-10 11:20:00,55.78,55.84,55.71,55.81,70279.14614121511,29.6597,29.6916,29.6225,29.6757,70279.1461
2008-01-10 11:25:00,55.81,56.09,55.8,56.06,95566.5024630542,29.6757,29.8246,29.6704,29.8086,95566.5025
2008-01-10 11:30:00,56.05,56.11,55.85,55.85,66447.72851669404,29.8033,29.8352,29.6969,29.6969,66447.7285
2008-01-10 11:35:00,55.85,55.89,55.81,55.83,29775.588396278054,29.6969,29.7182,29.6757,29.6863,29775.5884
2008-01-10 11:40:00,55.82,56.08,55.74,56.06,61850.02736726875,29.681,29.8192,29.6385,29.8086,61850.0274
2008-01-10 11:45:00,56.07,56.2,55.91,56.16,78817.73399014778,29.8139,29.883,29.7288,29.8618,78817.734
2008-01-10 11:50:00,56.19,56.26,56.15,56.2,66009.85221674877,29.8777,29.915,29.8565,29.883,66009.8522
2008-01-10 11:55:00,56.2,56.38,56.19,56.36,63163.65626710455,29.883,29.9788,29.8777,29.9681,63163.6563
2008-01-10 12:00:00,56.36,56.47,56.28,56.37,132567.04980842912,29.9681,30.0266,29.9256,29.9734,132567.0498
2008-01-10 12:05:00,56.37,56.4,56.13,56.3,69074.98631636563,29.9734,29.9894,29.8458,29.9362,69074.9863
2008-01-10 12:10:00,56.3,56.74,56.23,56.71,174603.17460317462,29.9362,30.1702,29.899,30.1542,174603.1746
2008-01-10 12:15:00,56.72,57.09,56.45,56.51,232402.84619594965,30.1595,30.3563,30.016,30.0479,232402.8462
2008-01-10 12:20:00,56.51,57.23,56.45,57.03,131800.76628352492,30.0479,30.4307,30.016,30.3244,131800.7663
2008-01-10 12:25:00,57.04,57.21,56.97,57.01,191242.4740010947,30.3297,30.4201,30.2925,30.3137,191242.474
2008-01-10 12:30:00,57.02,57.07,56.74,56.74,76956.75971538041,30.3191,30.3456,30.1702,30.1702,76956.7597
2008-01-10 12:35:00,56.74,56.81,56.56,56.58,81882.86808976464,30.1702,30.2074,30.0745,30.0851,81882.8681
2008-01-10 12:40:00,56.58,56.66,56.33,56.59,80021.89381499727,30.0851,30.1276,29.9522,30.0904,80021.8938
2008-01-10 12:45:00,56.62,56.63,56.45,56.6,55281.88286808976,30.1064,30.1117,30.016,30.0957,55281.8829
2008-01-10 12:50:00,56.59,56.84,56.55,56.82,163327.85987958402,30.0904,30.2234,30.0692,30.2127,163327.8599
2008-01-10 12:55:00,56.83,57.17,56.79,57.0,116803.50301039957,30.218,30.3988,30.1968,30.3084,116803.503
2008-01-10 13:00:00,57.0,57.0,56.73,56.8,79802.95566502464,30.3084,30.3084,30.1649,30.2021,79802.9557
2008-01-10 13:05:00,56.79,56.9,56.57,56.67,65462.50684181719,30.1968,30.2553,30.0798,30.133,65462.5068
2008-01-10 13:10:00,56.68,56.74,56.29,56.37,71921.18226600986,30.1383,30.1702,29.9309,29.9734,71921.1823
2008-01-10 13:15:00,56.41,56.56,56.33,56.45,45758.073344280245,29.9947,30.0745,29.9522,30.016,45758.0733
2008-01-10 13:20:00,56.45,56.61,56.41,56.49,31527.09359605912,30.016,30.1011,29.9947,30.0372,31527.0936
2008-01-10 13:25:00,56.48,56.64,56.43,56.61,36781.6091954023,30.0319,30.117,30.0053,30.1011,36781.6092
2008-01-10 13:30:00,56.62,56.63,56.42,56.45,55172.41379310345,30.1064,30.1117,30.0,30.016,55172.4138
2008-01-10 13:35:00,56.45,56.51,56.31,56.48,126765.18883415437,30.016,30.0479,29.9415,30.0319,126765.1888
2008-01-10 13:40:00,56.47,56.64,56.36,56.57,40065.6814449918,30.0266,30.117,29.9681,30.0798,40065.6814
2008-01-10 13:45:00,56.57,56.61,56.37,56.43,41160.37219485496,30.0798,30.1011,29.9734,30.0053,41160.3722
2008-01-10 13:50:00,56.43,56.44,56.12,56.35,77175.69786535304,30.0053,30.0107,29.8405,29.9628,77175.6979
2008-01-10 13:55:00,56.35,56.67,56.35,56.66,83196.49698960045,29.9628,30.133,29.9628,30.1276,83196.497
2008-01-10 14:00:00,56.65,56.67,56.45,56.45,54953.47564313082,30.1223,30.133,30.016,30.016,54953.4756
2008-01-10 14:05:00,56.45,56.51,56.26,56.45,90421.45593869733,30.016,30.0479,29.915,30.016,90421.4559
2008-01-10 14:10:00,56.45,56.55,56.41,56.49,64258.34701696771,30.016,30.0692,29.9947,30.0372,64258.347
2008-01-10 14:15:00,56.49,56.92,56.41,56.87,170990.69512862616,30.0372,30.2659,29.9947,30.2393,170990.6951
2008-01-10 14:20:00,56.87,56.88,56.55,56.71,85057.47126436782,30.2393,30.2446,30.0692,30.1542,85057.4713
2008-01-10 14:25:00,56.7,56.73,56.48,56.54,79146.14121510673,30.1489,30.1649,30.0319,30.0638,79146.1412
2008-01-10 14:30:00,56.54,56.77,56.5,56.68,68418.17186644774,30.0638,30.1861,30.0426,30.1383,68418.1719
2008-01-10 14:35:00,56.67,57.0,56.67,57.0,94033.93541324577,30.133,30.3084,30.133,30.3084,94033.9354
2008-01-10 14:40:00,57.0,57.05,56.87,56.98,56267.10454296661,30.3084,30.335,30.2393,30.2978,56267.1045
2008-01-10 14:45:00,57.0,57.04,56.87,56.87,50684.18171866448,30.3084,30.3297,30.2393,30.2393,50684.1817
2008-01-10 14:50:00,56.88,57.06,56.85,57.06,61959.49644225506,30.2446,30.3403,30.2287,30.3403,61959.4964
2008-01-10 14:55:00,57.04,57.11,56.99,57.02,59222.76956759716,30.3297,30.3669,30.3031,30.3191,59222.7696
2008-01-10 15:00:00,57.02,57.03,56.95,56.97,59332.23864258347,30.3191,30.3244,30.2818,30.2925,59332.2386
2008-01-10 15:05:00,56.97,57.08,56.96,57.08,57033.38806787083,30.2925,30.351,30.2872,30.351,57033.3881
2008-01-10 15:10:00,57.07,57.19,57.02,57.11,43787.62999452655,30.3456,30.4095,30.3191,30.3669,43787.63
2008-01-10 15:15:00,57.12,57.19,57.05,57.09,80788.17733990148,30.3722,30.4095,30.335,30.3563,80788.1773
2008-01-10 15:20:00,57.09,57.14,56.98,57.08,127969.34865900384,30.3563,30.3829,30.2978,30.351,127969.3487
2008-01-10 15:25:00,57.09,57.19,57.04,57.15,88560.48166392994,30.3563,30.4095,30.3297,30.3882,88560.4817
2008-01-10 15:30:00,57.16,57.22,57.09,57.22,90859.3322386426,30.3935,30.4254,30.3563,30.4254,90859.3322
2008-01-10 15:35:00,57.21,57.26,57.13,57.25,126984.12698412698,30.4201,30.4467,30.3776,30.4414,126984.127
2008-01-10 15:40:00,57.24,57.32,57.05,57.11,205145.04652435688,30.436,30.4786,30.335,30.3669,205145.0465
2008-01-10 15:45:00,57.11,57.15,56.97,57.0,342200.32840722497,30.3669,30.3882,30.2925,30.3084,342200.3284
2008-01-10 15:50:00,57.01,57.09,56.89,57.04,204926.10837438423,30.3137,30.3563,30.2499,30.3297,204926.1084
2008-01-10 15:55:00,57.04,57.11,56.94,56.97,170771.75697865355,30.3297,30.3669,30.2765,30.2925,170771.757
2008-01-11 09:30:00,56.64,56.64,55.77,55.81,323371.64750957856,30.117,30.117,29.6544,29.6757,323371.6475
2008-01-11 09:35:00,55.81,55.92,55.31,55.51,296004.3787629995,29.6757,29.7342,29.4098,29.5162,296004.3788
2008-01-11 09:40:00,55.5,56.17,55.32,55.62,337931.0344827586,29.5108,29.8671,29.4151,29.5746,337931.0345
2008-01-11 09:45:00,55.62,55.62,55.39,55.4,181280.7881773399,29.5746,29.5746,29.4523,29.4577,181280.7882
2008-01-11 09:50:00,55.4,55.49,55.31,55.33,201970.4433497537,29.4577,29.5055,29.4098,29.4204,201970.4433
2008-01-11 09:55:00,55.31,55.42,55.01,55.26,293267.6518883415,29.4098,29.4683,29.2503,29.3832,293267.6519
2008-01-11 10:00:00,55.24,55.31,55.04,55.23,129720.8538587849,29.3726,29.4098,29.2662,29.3673,129720.8539
2008-01-11 10:05:00,55.21,55.23,55.06,55.18,152271.48330596607,29.3566,29.3673,29.2769,29.3407,152271.4833
2008-01-11 10:10:00,55.17,55.5,55.1,55.49,236781.6091954023,29.3354,29.5108,29.2981,29.5055,236781.6092
2008-01-11 10:15:00,55.49,55.6,55.37,55.44,188834.15435139573,29.5055,29.564,29.4417,29.4789,188834.1544
2008-01-11 10:20:00,55.44,55.6,55.41,55.59,110673.23481116584,29.4789,29.564,29.463,29.5587,110673.2348
2008-01-11 10:25:00,55.59,55.75,55.57,55.66,97318.00766283524,29.5587,29.6438,29.5481,29.5959,97318.0077
2008-01-11 10:30:00,55.67,55.79,55.59,55.75,138149.97263273125,29.6012,29.665,29.5587,29.6438,138149.9726
2008-01-11 10:35:00,55.74,55.87,55.61,55.81,99397.92008757526,29.6385,29.7076,29.5693,29.6757,99397.9201
2008-01-11 10:40:00,55.81,55.84,55.63,55.71,92391.89928845102,29.6757,29.6916,29.58,29.6225,92391.8993
2008-01-11 10:45:00,55.68,55.76,55.6,55.72,91078.27038861522,29.6065,29.6491,29.564,29.6278,91078.2704
2008-01-11 10:50:00,55.72,55.81,55.69,55.81,91954.02298850576,29.6278,29.6757,29.6119,29.6757,91954.023
2008-01-11 10:55:00,55.81,55.92,55.72,55.82,437000.5473453749,29.6757,29.7342,29.6278,29.681,437000.5473
2008-01-11 11:00:00,55.84,55.84,55.6,55.65,151724.1379310345,29.6916,29.6916,29.564,29.5906,151724.1379
2008-01-11 11:05:00,55.66,55.81,55.65,55.77,65462.50684181719,29.5959,29.6757,29.5906,29.6544,65462.5068
2008-01-11 11:10:00,55.81,55.91,55.73,55.88,48713.73836891079,29.6757,29.7288,29.6331,29.7129,48713.7384
2008-01-11 11:15:00,55.89,55.93,55.82,55.82,95457.03338806788,29.7182,29.7395,29.681,29.681,95457.0334
2008-01-11 11:20:00,55.83,55.85,55.59,55.6,65790.91406677614,29.6863,29.6969,29.5587,29.564,65790.9141
2008-01-11 11:25:00,55.6,55.71,55.58,55.63,42911.877394636016,29.564,29.6225,29.5534,29.58,42911.8774
2008-01-11 11:30:00,55.64,55.84,55.64,55.72,65900.38314176246,29.5853,29.6916,29.5853,29.6278,65900.3831
2008-01-11 11:35:00,55.72,55.75,55.52,55.59,47290.640394088674,29.6278,29.6438,29.5215,29.5587,47290.6404
2008-01-11 11:40:00,55.61,55.62,55.46,55.52,54515.59934318555,29.5693,29.5746,29.4896,29.5215,54515.5993
2008-01-11 11:45:00,55.51,55.53,55.32,55.39,88779.41981390258,29.5162,29.5268,29.4151,29.4523,88779.4198
2008-01-11 11:50:00,55.4,55.41,55.33,55.34,73453.74931581829,29.4577,29.463,29.4204,29.4258,73453.7493
2008-01-11 11:55:00,55.33,55.33,55.16,55.16,98522.16748768474,29.4204,29.4204,29.3301,29.3301,98522.1675
2008-01-11 12:00:00,55.16,55.22,55.07,55.16,127640.94143404489,29.3301,29.362,29.2822,29.3301,127640.9414
2008-01-11 12:05:00,55.17,55.3,55.12,55.22,47071.70224411604,29.3354,29.4045,29.3088,29.362,47071.7022
2008-01-11 12:10:00,55.22,55.27,55.16,55.17,36124.7947454844,29.362,29.3885,29.3301,29.3354,36124.7947
2008-01-11 12:15:00,55.18,55.28,55.07,55.08,88122.60536398468,29.3407,29.3939,29.2822,29.2875,88122.6054
2008-01-11 12:20:00,55.07,55.09,54.93,54.93,127640.94143404489,29.2822,29.2928,29.2078,29.2078,127640.9414
2008-01-11 12:25:00,54.94,55.21,54.93,55.15,52764.09414340449,29.2131,29.3566,29.2078,29.3247,52764.0941
2008-01-11 12:30:00,55.17,55.18,54.99,55.04,55281.88286808976,29.3354,29.3407,29.2397,29.2662,55281.8829
2008-01-11 12:35:00,55.03,55.05,54.9,54.97,99945.26546250684,29.2609,29.2716,29.1918,29.229,99945.2655
2008-01-11 12:40:00,54.97,55.0,54.96,54.98,47728.51669403394,29.229,29.245,29.2237,29.2343,47728.5167
2008-01-11 12:45:00,54.98,55.12,54.97,55.05,89545.7033388068,29.2343,29.3088,29.229,29.2716,89545.7033
2008-01-11 12:50:00,55.03,55.09,54.97,54.99,79255.61029009306,29.2609,29.2928,29.229,29.2397,79255.6103
2008-01-11 12:55:00,54.98,55.14,54.97,55.14,78927.2030651341,29.2343,29.3194,29.229,29.3194,78927.2031
2008-01-11 13:00:00,55.13,55.14,54.9,54.9,89107.82703886152,29.3141,29.3194,29.1918,29.1918,89107.827
2008-01-11 13:05:00,54.92,54.94,54.82,54.86,92172.96113847838,29.2024,29.2131,29.1493,29.1705,92172.9611
2008-01-11 13:10:00,54.86,54.96,54.8,54.82,172851.66940339355,29.1705,29.2237,29.1386,29.1493,172851.6694
2008-01-11 13:15:00,54.82,54.85,54.77,54.83,114066.77613574166,29.1493,29.1652,29.1227,29.1546,114066.7761
2008-01-11 13:20:00,54.85,54.97,54.81,54.9,66228.7903667214,29.1652,29.229,29.1439,29.1918,66228.7904
2008-01-11 13:25:00,54.89,55.01,54.89,54.94,51559.93431855501,29.1865,29.2503,29.1865,29.2131,51559.9343
2008-01-11 13:30:00,54.93,55.08,54.89,55.03,201532.56704980845,29.2078,29.2875,29.1865,29.2609,201532.567
2008-01-11 13:35:00,55.03,55.03,54.86,54.96,91844.55391351944,29.2609,29.2609,29.1705,29.2237,91844.5539
2008-01-11 13:40:00,54.97,55.65,54.97,54.99,192775.04105090312,29.229,29.5906,29.229,29.2397,192775.0411
2008-01-11 13:45:00,55.01,55.02,54.81,54.82,111001.6420361248,29.2503,29.2556,29.1439,29.1493,111001.642
2008-01-11 13:50:00,54.82,55.14,54.81,55.13,137164.7509578544,29.1493,29.3194,29.1439,29.3141,137164.751
2008-01-11 13:55:00,55.11,55.2,54.99,55.0,67651.88834154351,29.3035,29.3513,29.2397,29.245,67651.8883
2008-01-11 14:00:00,54.99,55.06,54.95,54.95,111001.6420361248,29.2397,29.2769,29.2184,29.2184,111001.642
2008-01-11 14:05:00,54.95,55.01,54.82,54.95,90311.986863711,29.2184,29.2503,29.1493,29.2184,90311.9869
2008-01-11 14:10:00,54.95,54.99,54.87,54.9,72140.12041598248,29.2184,29.2397,29.1759,29.1918,72140.1204
2008-01-11 14:15:00,54.88,54.89,54.83,54.86,70169.67706622879,29.1812,29.1865,29.1546,29.1705,70169.6771
2008-01-11 14:20:00,54.86,54.92,54.82,54.87,85714.28571428572,29.1705,29.2024,29.1493,29.1759,85714.2857
2008-01-11 14:25:00,54.87,54.96,54.86,54.94,60864.8056923919,29.1759,29.2237,29.1705,29.2131,60864.8057
2008-01-11 14:30:00,54.93,54.93,54.79,54.86,137931.03448275864,29.2078,29.2078,29.1333,29.1705,137931.0345
2008-01-11 14:35:00,54.86,54.86,54.67,54.67,162999.45265462509,29.1705,29.1705,29.0695,29.0695,162999.4527
2008-01-11 14:40:00,54.67,54.72,54.63,54.64,149753.69458128078,29.0695,29.0961,29.0482,29.0536,149753.6946
2008-01-11 14:45:00,54.65,54.69,54.47,54.49,164203.61247947454,29.0589,29.0801,28.9632,28.9738,164203.6125
2008-01-11 14:50:00,54.47,54.57,54.47,54.53,157635.46798029557,28.9632,29.0163,28.9632,28.9951,157635.468
2008-01-11 14:55:00,54.51,54.65,54.44,54.65,175588.39627805146,28.9844,29.0589,28.9472,29.0589,175588.3963
2008-01-11 15:00:00,54.66,54.66,54.53,54.57,123152.70935960591,29.0642,29.0642,28.9951,29.0163,123152.7094
2008-01-11 15:05:00,54.57,54.66,54.4,54.43,189272.03065134105,29.0163,29.0642,28.9259,28.9419,189272.0307
2008-01-11 15:10:00,54.42,54.45,54.27,54.45,165079.3650793651,28.9366,28.9525,28.8568,28.9525,165079.3651
2008-01-11 15:15:00,54.45,54.55,54.31,54.31,220470.7170224412,28.9525,29.0057,28.8781,28.8781,220470.717
2008-01-11 15:20:00,54.31,54.36,54.13,54.34,271045.42966611934,28.8781,28.9047,28.7824,28.894,271045.4297
2008-01-11 15:25:00,54.33,54.58,54.33,54.43,132567.04980842912,28.8887,29.0216,28.8887,28.9419,132567.0498
2008-01-11 15:30:00,54.43,54.56,54.36,54.44,223207.4438970991,28.9419,29.011,28.9047,28.9472,223207.4439
2008-01-11 15:35:00,54.44,54.67,54.4,54.65,180623.973727422,28.9472,29.0695,28.9259,29.0589,180623.9737
2008-01-11 15:40:00,54.64,54.67,54.47,54.47,251231.5270935961,29.0536,29.0695,28.9632,28.9632,251231.5271
2008-01-11 15:45:00,54.47,54.5,54.26,54.42,267761.35741652985,28.9632,28.9791,28.8515,28.9366,267761.3574
2008-01-11 15:50:00,54.42,54.51,54.37,54.4,310782.7038861522,28.9366,28.9844,28.91,28.9259,310782.7039
2008-01-11 15:55:00,54.43,54.54,54.36,54.42,420470.7170224412,28.9419,29.0004,28.9047,28.9366,420470.717
2008-01-14 09:30:00,55.01,55.04,54.48,54.81,465243.5686918446,29.2503,29.2662,28.9685,29.1439,465243.5687
2008-01-14 09:35:00,54.78,55.0,54.22,54.38,276847.2906403941,29.128,29.245,28.8302,28.9153,276847.2906
2008-01-14 09:40:00,54.36,54.45,54.27,54.37,204926.10837438423,28.9047,28.9525,28.8568,28.91,204926.1084
2008-01-14 09:45:00,54.36,54.55,54.29,54.53,161795.2928297756,28.9047,29.0057,28.8674,28.9951,161795.2928
2008-01-14 09:50:00,54.53,54.66,54.39,54.48,268199.2337164751,28.9951,29.0642,28.9206,28.9685,268199.2337
2008-01-14 09:55:00,54.47,54.6,54.44,54.54,150191.57088122607,28.9632,29.0323,28.9472,29.0004,150191.5709
2008-01-14 10:00:00,54.54,55.04,54.53,54.55,720634.9206349207,29.0004,29.2662,28.9951,29.0057,720634.9206
2008-01-14 10:05:00,54.54,54.76,54.51,54.75,211603.7219485496,29.0004,29.1174,28.9844,29.112,211603.7219
2008-01-14 10:10:00,54.74,54.75,54.58,54.66,170224.41160372196,29.1067,29.112,29.0216,29.0642,170224.4116
2008-01-14 10:15:00,54.66,54.68,54.6,54.66,220032.8407224959,29.0642,29.0748,29.0323,29.0642,220032.8407
2008-01-14 10:20:00,54.66,54.67,54.54,54.55,150629.44718117133,29.0642,29.0695,29.0004,29.0057,150629.4472
2008-01-14 10:25:00,54.55,54.65,54.54,54.62,126327.3125342091,29.0057,29.0589,29.0004,29.0429,126327.3125
2008-01-14 10:30:00,54.62,54.72,54.61,54.7,191133.0049261084,29.0429,29.0961,29.0376,29.0855,191133.0049
2008-01-14 10:35:00,54.69,54.74,54.66,54.69,75314.72359058567,29.0801,29.1067,29.0642,29.0801,75314.7236
2008-01-14 10:40:00,54.69,54.69,54.36,54.45,99616.8582375479,29.0801,29.0801,28.9047,28.9525,99616.8582
2008-01-14 10:45:00,54.45,54.57,54.45,54.54,61959.49644225506,28.9525,29.0163,28.9525,29.0004,61959.4964
2008-01-14 10:50:00,54.54,54.91,54.53,54.9,377120.9633278599,29.0004,29.1971,28.9951,29.1918,377120.9633
2008-01-14 10:55:00,54.9,54.98,54.78,54.8,222988.50574712644,29.1918,29.2343,29.128,29.1386,222988.5057
2008-01-14 11:00:00,54.79,54.84,54.75,54.78,121291.73508483854,29.1333,29.1599,29.112,29.128,121291.7351
2008-01-14 11:05:00,54.76,54.81,54.64,54.69,91297.20853858785,29.1174,29.1439,29.0536,29.0801,91297.2085
2008-01-14 11:10:00,54.67,54.72,54.65,54.69,62835.2490421456,29.0695,29.0961,29.0589,29.0801,62835.249
2008-01-14 11:15:00,54.7,54.7,54.64,54.65,42474.00109469075,29.0855,29.0855,29.0536,29.0589,42474.0011
2008-01-14 11:20:00,54.64,54.65,54.6,54.62,42911.877394636016,29.0536,29.0589,29.0323,29.0429,42911.8774
2008-01-14 11:25:00,54.59,54.82,54.59,54.75,179967.1592775041,29.027,29.1493,29.027,29.112,179967.1593
2008-01-14 11:30:00,54.72,54.76,54.55,54.64,107608.100711549,29.0961,29.1174,29.0057,29.0536,107608.1007
2008-01-14 11:35:00,54.63,54.67,54.51,54.6,61959.49644225506,29.0482,29.0695,28.9844,29.0323,61959.4964
2008-01-14 11:40:00,54.6,54.73,54.6,54.63,43240.28461959497,29.0323,29.1014,29.0323,29.0482,43240.2846
2008-01-14 11:45:00,54.63,54.8,54.61,54.7,91735.08483853312,29.0482,29.1386,29.0376,29.0855,91735.0848
2008-01-14 11:50:00,54.7,54.78,54.67,54.71,61412.15106732348,29.0855,29.128,29.0695,29.0908,61412.1511
2008-01-14 11:55:00,54.69,54.75,54.58,54.58,58784.89326765189,29.0801,29.112,29.0216,29.0216,58784.8933
2008-01-14 12:00:00,54.58,54.71,54.58,54.7,97974.82211275316,29.0216,29.0908,29.0216,29.0855,97974.8221
2008-01-14 12:05:00,54.69,54.76,54.65,54.67,262068.9655172414,29.0801,29.1174,29.0589,29.0695,262068.9655
2008-01-14 12:10:00,54.66,54.68,54.56,54.57,67432.95019157088,29.0642,29.0748,29.011,29.0163,67432.9502
2008-01-14 12:15:00,54.57,54.71,54.55,54.64,64148.8779419814,29.0163,29.0908,29.0057,29.0536,64148.8779
2008-01-14 12:20:00,54.64,54.67,54.6,54.65,29118.77394636016,29.0536,29.0695,29.0323,29.0589,29118.7739
2008-01-14 12:25:00,54.65,54.72,54.65,54.66,76737.82156540778,29.0589,29.0961,29.0589,29.0642,76737.8216
2008-01-14 12:30:00,54.65,54.71,54.56,54.64,84948.0021893815,29.0589,29.0908,29.011,29.0536,84948.0022
2008-01-14 12:35:00,54.65,54.65,54.49,54.54,58456.486042692944,29.0589,29.0589,28.9738,29.0004,58456.486
2008-01-14 12:40:00,54.55,54.57,54.52,54.55,28571.42857142857,29.0057,29.0163,28.9897,29.0057,28571.4286
2008-01-14 12:45:00,54.55,54.58,54.54,54.55,40394.08866995074,29.0057,29.0216,29.0004,29.0057,40394.0887
2008-01-14 12:50:00,54.55,54.59,54.49,54.55,71921.18226600986,29.0057,29.027,28.9738,29.0057,71921.1823
2008-01-14 12:55:00,54.55,54.6,54.51,54.54,57252.32621784346,29.0057,29.0323,28.9844,29.0004,57252.3262
2008-01-14 13:00:00,54.53,54.55,54.52,54.53,28461.959496442258,28.9951,29.0057,28.9897,28.9951,28461.9595
2008-01-14 13:05:00,54.53,54.59,54.52,54.55,34482.75862068966,28.9951,29.027,28.9897,29.0057,34482.7586
2008-01-14 13:10:00,54.53,54.55,54.46,54.48,74220.0328407225,28.9951,29.0057,28.9578,28.9685,74220.0328
2008-01-14 13:15:00,54.5,54.54,54.42,54.43,54953.47564313082,28.9791,29.0004,28.9366,28.9419,54953.4756
2008-01-14 13:20:00,54.43,54.48,54.4,54.47,117788.7246852764,28.9419,28.9685,28.9259,28.9632,117788.7247
2008-01-14 13:25:00,54.47,54.54,54.44,54.46,40394.08866995074,28.9632,29.0004,28.9472,28.9578,40394.0887
2008-01-14 13:30:00,54.47,54.5,54.4,54.41,47619.04761904762,28.9632,28.9791,28.9259,28.9313,47619.0476
2008-01-14 13:35:00,54.42,54.46,54.38,54.41,63163.65626710455,28.9366,28.9578,28.9153,28.9313,63163.6563
2008-01-14 13:40:00,54.39,54.43,54.26,54.33,83743.84236453203,28.9206,28.9419,28.8515,28.8887,83743.8424
2008-01-14 13:45:00,54.33,54.34,54.2,54.29,104214.55938697318,28.8887,28.894,28.8196,28.8674,104214.5594
2008-01-14 13:50:00,54.27,54.34,54.27,54.33,57909.14066776136,28.8568,28.894,28.8568,28.8887,57909.1407
2008-01-14 13:55:00,54.32,54.63,54.32,54.6,151614.66885604817,28.8834,29.0482,28.8834,29.0323,151614.6689
2008-01-14 14:00:00,54.6,54.63,54.54,54.57,63382.594417077176,29.0323,29.0482,29.0004,29.0163,63382.5944
2008-01-14 14:05:00,54.58,54.63,54.57,54.61,50355.77449370553,29.0216,29.0482,29.0163,29.0376,50355.7745
2008-01-14 14:10:00,54.62,54.66,54.61,54.61,55610.29009304872,29.0429,29.0642,29.0376,29.0376,55610.2901
2008-01-14 14:15:00,54.6,54.73,54.6,54.64,118007.66283524904,29.0323,29.1014,29.0323,29.0536,118007.6628
2008-01-14 14:20:00,54.64,54.72,54.6,54.69,144170.77175697865,29.0536,29.0961,29.0323,29.0801,144170.7718
2008-01-14 14:25:00,54.69,54.83,54.65,54.8,500711.5489874111,29.0801,29.1546,29.0589,29.1386,500711.549
2008-01-14 14:30:00,54.8,54.9,54.7,54.82,393431.855500821,29.1386,29.1918,29.0855,29.1493,393431.8555
2008-01-14 14:35:00,54.8,54.86,54.78,54.83,377558.8396278052,29.1386,29.1705,29.128,29.1546,377558.8396
2008-01-14 14:40:00,54.84,54.9,54.79,54.86,461193.2129173509,29.1599,29.1918,29.1333,29.1705,461193.2129
2008-01-14 14:45:00,54.86,54.86,54.68,54.75,187629.99452654624,29.1705,29.1705,29.0748,29.112,187629.9945
2008-01-14 14:50:00,54.74,54.83,54.72,54.76,313191.0235358512,29.1067,29.1546,29.0961,29.1174,313191.0235
2008-01-14 14:55:00,54.75,54.95,54.73,54.92,404378.7629994527,29.112,29.2184,29.1014,29.2024,404378.763
2008-01-14 15:00:00,54.93,54.95,54.8,54.83,310454.29666119325,29.2078,29.2184,29.1386,29.1546,310454.2967
2008-01-14 15:05:00,54.84,54.87,54.72,54.76,208100.71154898743,29.1599,29.1759,29.0961,29.1174,208100.7115
2008-01-14 15:10:00,54.76,54.78,54.64,54.68,96442.25506294472,29.1174,29.128,29.0536,29.0748,96442.2551
2008-01-14 15:15:00,54.68,54.69,54.63,54.65,70060.20799124248,29.0748,29.0801,29.0482,29.0589,70060.208
2008-01-14 15:20:00,54.64,54.67,54.59,54.64,143513.95730706077,29.0536,29.0695,29.027,29.0536,143513.9573
2008-01-14 15:25:00,54.63,54.65,54.6,54.63,90530.92501368363,29.0482,29.0589,29.0323,29.0482,90530.925
2008-01-14 15:30:00,54.63,54.65,54.55,54.64,255172.41379310345,29.0482,29.0589,29.0057,29.0536,255172.4138
2008-01-14 15:35:00,54.63,54.67,54.58,54.62,137493.15818281335,29.0482,29.0695,29.0216,29.0429,137493.1582
2008-01-14 15:40:00,54.62,54.68,54.53,54.65,178872.46852764094,29.0429,29.0748,28.9951,29.0589,178872.4685
2008-01-14 15:45:00,54.64,54.78,54.64,54.69,310235.3585112206,29.0536,29.128,29.0536,29.0801,310235.3585
2008-01-14 15:50:00,54.7,54.81,54.68,54.69,353913.5194307608,29.0855,29.1439,29.0748,29.0801,353913.5194
2008-01-14 15:55:00,54.69,54.79,54.67,54.79,297208.53858784895,29.0801,29.1333,29.0695,29.1333,297208.5386
2008-01-15 09:30:00,53.17,53.33,52.95,53.25,624083.1964969896,28.2719,28.357,28.1549,28.3145,624083.1965
2008-01-15 09:35:00,53.26,53.27,52.6,52.61,488013.1362889984,28.3198,28.3251,27.9688,27.9741,488013.1363
2008-01-15 09:40:00,52.61,52.75,52.51,52.55,623207.4438970991,27.9741,28.0486,27.921,27.9422,623207.4439
2008-01-15 09:45:00,52.54,52.58,52.31,52.33,481773.3990147783,27.9369,27.9582,27.8146,27.8253,481773.399
2008-01-15 09:50:00,52.33,52.6,52.33,52.44,469293.9244663383,27.8253,27.9688,27.8253,27.8838,469293.9245
2008-01-15 09:55:00,52.45,52.53,52.43,52.47,333661.7405582923,27.8891,27.9316,27.8784,27.8997,333661.7406
2008-01-15 10:00:00,52.48,52.53,52.32,52.32,344499.17898193764,27.905,27.9316,27.8199,27.8199,344499.179
2008-01-15 10:05:00,52.32,52.33,51.64,51.64,808210.1806239737,27.8199,27.8253,27.4584,27.4584,808210.1806
2008-01-15 10:10:00,51.64,51.74,51.39,51.41,668308.7027914615,27.4584,27.5115,27.3254,27.3361,668308.7028
2008-01-15 10:15:00,51.41,51.59,51.3,51.3,421565.4077723043,27.3361,27.4318,27.2776,27.2776,421565.4078
2008-01-15 10:20:00,51.3,51.38,50.99,51.04,856376.573617953,27.2776,27.3201,27.1128,27.1393,856376.5736
2008-01-15 10:25:00,51.03,51.18,50.54,50.69,698850.5747126437,27.134,27.2138,26.8735,26.9532,698850.5747
2008-01-15 10:30:00,50.68,50.94,50.66,50.9,818171.8664477286,26.9479,27.0862,26.9373,27.0649,818171.8664
2008-01-15 10:35:00,50.9,51.2,50.9,51.06,484948.0021893815,27.0649,27.2244,27.0649,27.15,484948.0022
2008-01-15 10:40:00,51.06,51.15,50.85,50.85,326436.7816091954,27.15,27.1978,27.0383,27.0383,326436.7816
2008-01-15 10:45:00,50.85,51.14,50.76,51.03,212698.4126984127,27.0383,27.1925,26.9905,27.134,212698.4127
2008-01-15 10:50:00,51.04,51.18,50.89,51.15,244663.38259441708,27.1393,27.2138,27.0596,27.1978,244663.3826
2008-01-15 10:55:00,51.15,51.31,51.05,51.27,228899.83579638752,27.1978,27.2829,27.1447,27.2616,228899.8358
2008-01-15 11:00:00,51.27,51.5,51.26,51.29,222660.0985221675,27.2616,27.3839,27.2563,27.2723,222660.0985
2008-01-15 11:05:00,51.29,51.38,51.13,51.25,168582.37547892722,27.2723,27.3201,27.1872,27.251,168582.3755
2008-01-15 11:10:00,51.24,51.64,51.2,51.49,366611.9321291736,27.2457,27.4584,27.2244,27.3786,366611.9321
2008-01-15 11:15:00,51.48,51.51,51.35,51.38,165407.77230432403,27.3733,27.3892,27.3042,27.3201,165407.7723
2008-01-15 11:20:00,51.38,51.48,51.31,51.43,298303.2293377121,27.3201,27.3733,27.2829,27.3467,298303.2293
2008-01-15 11:25:00,51.43,51.48,51.38,51.48,146469.6223316913,27.3467,27.3733,27.3201,27.3733,146469.6223
2008-01-15 11:30:00,51.47,51.51,51.38,51.45,229118.77394636016,27.368,27.3892,27.3201,27.3573,229118.7739
2008-01-15 11:35:00,51.44,51.46,51.36,51.38,89655.1724137931,27.352,27.3627,27.3095,27.3201,89655.1724
2008-01-15 11:40:00,51.38,51.46,51.3,51.34,155883.9627805145,27.3201,27.3627,27.2776,27.2989,155883.9628
2008-01-15 11:45:00,51.3,51.33,50.88,50.93,267980.2955665025,27.2776,27.2935,27.0543,27.0808,267980.2956
2008-01-15 11:50:00,50.93,51.07,50.88,51.07,138368.9107827039,27.0808,27.1553,27.0543,27.1553,138368.9108
2008-01-15 11:55:00,51.08,51.19,51.03,51.14,82539.68253968254,27.1606,27.2191,27.134,27.1925,82539.6825
2008-01-15 12:00:00,51.13,51.29,51.02,51.07,168691.8445539135,27.1872,27.2723,27.1287,27.1553,168691.8446
2008-01-15 12:05:00,51.08,51.41,51.07,51.37,155883.9627805145,27.1606,27.3361,27.1553,27.3148,155883.9628
2008-01-15 12:10:00,51.36,51.54,51.25,51.48,269841.2698412699,27.3095,27.4052,27.251,27.3733,269841.2698
2008-01-15 12:15:00,51.49,51.52,51.3,51.33,208757.52599890533,27.3786,27.3946,27.2776,27.2935,208757.526
2008-01-15 12:20:00,51.32,51.46,51.3,51.35,110892.17296113848,27.2882,27.3627,27.2776,27.3042,110892.173
2008-01-15 12:25:00,51.33,51.47,51.32,51.42,67980.29556650246,27.2935,27.368,27.2882,27.3414,67980.2956
2008-01-15 12:30:00,51.41,51.43,51.29,51.36,115599.34318555008,27.3361,27.3467,27.2723,27.3095,115599.3432
2008-01-15 12:35:00,51.36,51.37,51.23,51.26,78598.79584017515,27.3095,27.3148,27.2404,27.2563,78598.7958
2008-01-15 12:40:00,51.25,51.32,51.18,51.18,58894.36234263821,27.251,27.2882,27.2138,27.2138,58894.3623
2008-01-15 12:45:00,51.17,51.27,51.03,51.11,93158.18281335523,27.2085,27.2616,27.134,27.1766,93158.1828
2008-01-15 12:50:00,51.12,51.26,51.06,51.23,70935.96059113301,27.1819,27.2563,27.15,27.2404,70935.9606
2008-01-15 12:55:00,51.24,51.24,51.08,51.18,50903.11986863711,27.2457,27.2457,27.1606,27.2138,50903.1199
2008-01-15 13:00:00,51.18,51.35,51.1,51.34,42255.06294471812,27.2138,27.3042,27.1712,27.2989,42255.0629
2008-01-15 13:05:00,51.34,51.49,51.32,51.46,125998.90530925014,27.2989,27.3786,27.2882,27.3627,125998.9053
2008-01-15 13:10:00,51.46,51.46,51.38,51.4,81444.99178981938,27.3627,27.3627,27.3201,27.3308,81444.9918
2008-01-15 13:15:00,51.42,51.53,51.37,51.52,205911.3300492611,27.3414,27.3999,27.3148,27.3946,205911.33
2008-01-15 13:20:00,51.53,51.53,51.36,51.43,126655.71975916805,27.3999,27.3999,27.3095,27.3467,126655.7198
2008-01-15 13:25:00,51.42,51.44,51.29,51.29,87246.85276409415,27.3414,27.352,27.2723,27.2723,87246.8528
2008-01-15 13:30:00,51.3,51.36,51.26,51.33,88232.07443897099,27.2776,27.3095,27.2563,27.2935,88232.0744
2008-01-15 13:35:00,51.34,51.4,51.3,51.39,99945.26546250684,27.2989,27.3308,27.2776,27.3254,99945.2655
2008-01-15 13:40:00,51.39,51.44,51.28,51.3,81554.46086480569,27.3254,27.352,27.267,27.2776,81554.4609
2008-01-15 13:45:00,51.3,51.33,51.13,51.22,96880.13136288998,27.2776,27.2935,27.1872,27.235,96880.1314
2008-01-15 13:50:00,51.22,51.22,51.05,51.13,87027.91461412152,27.235,27.235,27.1447,27.1872,87027.9146
2008-01-15 13:55:00,51.14,51.25,51.06,51.12,305856.595511768,27.1925,27.251,27.15,27.1819,305856.5955
2008-01-15 14:00:00,51.14,51.15,50.94,51.01,80897.6464148878,27.1925,27.1978,27.0862,27.1234,80897.6464
2008-01-15 14:05:00,51.02,51.17,51.02,51.07,94800.21893814998,27.1287,27.2085,27.1287,27.1553,94800.2189
2008-01-15 14:10:00,51.08,51.17,51.01,51.17,110563.76573617951,27.1606,27.2085,27.1234,27.2085,110563.7657
2008-01-15 14:15:00,51.17,51.17,50.98,51.07,133223.86425834702,27.2085,27.2085,27.1074,27.1553,133223.8643
2008-01-15 14:20:00,51.06,51.06,50.84,50.92,145374.93158182813,27.15,27.15,27.033,27.0755,145374.9316
2008-01-15 14:25:00,50.92,50.93,50.73,50.86,200547.3453749316,27.0755,27.0808,26.9745,27.0436,200547.3454
2008-01-15 14:30:00,50.86,50.92,50.75,50.79,215873.0158730159,27.0436,27.0755,26.9851,27.0064,215873.0159
2008-01-15 14:35:00,50.8,50.89,50.65,50.89,196715.9277504105,27.0117,27.0596,26.932,27.0596,196715.9278
2008-01-15 14:40:00,50.89,51.06,50.84,51.0,332348.1116584565,27.0596,27.15,27.033,27.1181,332348.1117
2008-01-15 14:45:00,50.98,51.03,50.82,50.86,124137.93103448275,27.1074,27.134,27.0224,27.0436,124137.931
2008-01-15 14:50:00,50.85,50.88,50.65,50.7,444663.3825944171,27.0383,27.0543,26.932,26.9585,444663.3826
2008-01-15 14:55:00,50.71,50.87,50.71,50.79,280569.23918992886,26.9639,27.0489,26.9639,27.0064,280569.2392
2008-01-15 15:00:00,50.79,50.79,50.73,50.75,299726.3273125342,27.0064,27.0064,26.9745,26.9851,299726.3273
2008-01-15 15:05:00,50.74,50.76,50.67,50.74,251559.93431855505,26.9798,26.9905,26.9426,26.9798,251559.9343
2008-01-15 15:10:00,50.73,50.74,50.65,50.65,294581.28078817733,26.9745,26.9798,26.932,26.932,294581.2808
2008-01-15 15:15:00,50.65,50.72,50.64,50.7,270935.96059113304,26.932,26.9692,26.9266,26.9585,270935.9606
2008-01-15 15:20:00,50.7,50.74,50.65,50.69,471264.367816092,26.9585,26.9798,26.932,26.9532,471264.3678
2008-01-15 15:25:00,50.69,50.81,50.57,50.76,241050.90311986863,26.9532,27.017,26.8894,26.9905,241050.9031
2008-01-15 15:30:00,50.77,50.91,50.66,50.85,302134.6469622332,26.9958,27.0702,26.9373,27.0383,302134.647
2008-01-15 15:35:00,50.85,50.95,50.78,50.8,433716.4750957855,27.0383,27.0915,27.0011,27.0117,433716.4751
2008-01-15 15:40:00,50.79,50.95,50.74,50.92,368582.3754789272,27.0064,27.0915,26.9798,27.0755,368582.3755
2008-01-15 15:45:00,50.91,50.94,50.78,50.93,465243.5686918446,27.0702,27.0862,27.0011,27.0808,465243.5687
2008-01-15 15:50:00,50.94,50.94,50.88,50.89,502134.6469622332,27.0862,27.0862,27.0543,27.0596,502134.647
2008-01-15 15:55:00,50.89,50.9,50.28,50.32,1149206.349206349,27.0596,27.0649,26.7352,26.7565,1149206.3492
2008-01-16 09:30:00,50.15,50.51,49.88,50.45,491187.7394636016,26.6661,26.8575,26.5225,26.8256,491187.7395
2008-01-16 09:35:00,50.46,50.56,50.25,50.42,235905.85659551172,26.8309,26.8841,26.7193,26.8097,235905.8566
2008-01-16 09:40:00,50.43,50.74,50.15,50.61,252545.15599343184,26.815,26.9798,26.6661,26.9107,252545.156
2008-01-16 09:45:00,50.62,50.88,50.52,50.85,518226.6009852217,26.916,27.0543,26.8628,27.0383,518226.601
2008-01-16 09:50:00,50.84,50.89,50.51,50.61,548659.0038314176,27.033,27.0596,26.8575,26.9107,548659.0038
2008-01-16 09:55:00,50.61,50.62,49.95,49.97,237985.76902025176,26.9107,26.916,26.5598,26.5704,237985.769
2008-01-16 10:00:00,49.97,50.09,49.9,50.06,287027.91461412155,26.5704,26.6342,26.5332,26.6182,287027.9146
2008-01-16 10:05:00,50.06,50.47,50.04,50.14,176792.55610290094,26.6182,26.8363,26.6076,26.6608,176792.5561
2008-01-16 10:10:00,50.14,50.22,49.65,49.67,335632.183908046,26.6608,26.7033,26.4002,26.4109,335632.1839
2008-01-16 10:15:00,49.67,49.69,49.52,49.61,298303.2293377121,26.4109,26.4215,26.3311,26.379,298303.2293
2008-01-16 10:20:00,49.61,49.92,49.46,49.78,346579.0914066776,26.379,26.5438,26.2992,26.4694,346579.0914
2008-01-16 10:25:00,49.78,50.0,49.77,49.79,229666.1193212917,26.4694,26.5863,26.464,26.4747,229666.1193
2008-01-16 10:30:00,49.8,49.8,48.97,49.04,730596.6064586755,26.48,26.48,26.0387,26.0759,730596.6065
2008-01-16 10:35:00,49.05,49.09,48.42,48.93,596496.9896004379,26.0812,26.1025,25.7462,26.0174,596496.9896
2008-01-16 10:40:00,48.91,48.93,48.31,48.66,477941.9813902573,26.0068,26.0174,25.6877,25.8738,477941.9814
2008-01-16 10:45:00,48.65,48.87,48.6,48.75,208429.1187739464,25.8685,25.9855,25.8419,25.9217,208429.1188
2008-01-16 10:50:00,48.74,48.89,48.74,48.74,181828.1335522715,25.9164,25.9961,25.9164,25.9164,181828.1336
2008-01-16 10:55:00,48.74,48.88,48.62,48.83,109250.13683634374,25.9164,25.9908,25.8526,25.9642,109250.1368
2008-01-16 11:00:00,48.84,48.84,48.64,48.7,212698.4126984127,25.9695,25.9695,25.8632,25.8951,212698.4127
2008-01-16 11:05:00,48.72,48.88,48.71,48.84,156759.71538040505,25.9057,25.9908,25.9004,25.9695,156759.7154
2008-01-16 11:10:00,48.84,48.88,48.51,48.53,310235.3585112206,25.9695,25.9908,25.7941,25.8047,310235.3585
2008-01-16 11:15:00,48.53,48.6,48.46,48.49,115051.9978106185,25.8047,25.8419,25.7675,25.7834,115051.9978
2008-01-16 11:20:00,48.48,48.63,48.42,48.5,274986.3163656267,25.7781,25.8579,25.7462,25.7888,274986.3164
2008-01-16 11:25:00,48.51,48.63,48.42,48.52,186535.30377668308,25.7941,25.8579,25.7462,25.7994,186535.3038
2008-01-16 11:30:00,48.52,48.53,48.42,48.48,134865.90038314176,25.7994,25.8047,25.7462,25.7781,134865.9004
2008-01-16 11:35:00,48.49,48.52,47.96,48.13,373070.60755336616,25.7834,25.7994,25.5016,25.592,373070.6076
2008-01-16 11:40:00,48.15,48.3,48.04,48.06,150519.978106185,25.6026,25.6824,25.5442,25.5548,150519.9781
2008-01-16 11:45:00,48.07,48.13,47.8,48.08,206787.0826491516,25.5601,25.592,25.4165,25.5654,206787.0826
2008-01-16 11:50:00,48.08,48.53,48.08,48.5,197372.7422003284,25.5654,25.8047,25.5654,25.7888,197372.7422
2008-01-16 11:55:00,48.5,48.61,48.36,48.5,240503.55774493708,25.7888,25.8472,25.7143,25.7888,240503.5577
2008-01-16 12:00:00,48.55,48.58,48.42,48.47,386535.3037766831,25.8153,25.8313,25.7462,25.7728,386535.3038
2008-01-16 12:05:00,48.46,48.61,48.44,48.47,268637.1100164204,25.7675,25.8472,25.7568,25.7728,268637.11
2008-01-16 12:10:00,48.47,48.56,48.4,48.52,232621.7843459223,25.7728,25.8207,25.7356,25.7994,232621.7843
2008-01-16 12:15:00,48.49,48.49,48.33,48.35,122276.95675971538,25.7834,25.7834,25.6984,25.709,122276.9568
2008-01-16 12:20:00,48.35,48.51,48.25,48.43,168910.78270388616,25.709,25.7941,25.6558,25.7515,168910.7827
2008-01-16 12:25:00,48.42,48.49,48.42,48.46,80569.23918992885,25.7462,25.7834,25.7462,25.7675,80569.2392
2008-01-16 12:30:00,48.47,48.61,48.45,48.53,244663.38259441708,25.7728,25.8472,25.7622,25.8047,244663.3826
2008-01-16 12:35:00,48.53,48.63,48.45,48.53,161685.82375478928,25.8047,25.8579,25.7622,25.8047,161685.8238
2008-01-16 12:40:00,48.53,48.61,48.5,48.58,337493.1581828134,25.8047,25.8472,25.7888,25.8313,337493.1582
2008-01-16 12:45:00,48.58,48.69,48.53,48.58,302353.5851122058,25.8313,25.8898,25.8047,25.8313,302353.5851
2008-01-16 12:50:00,48.58,48.58,48.35,48.39,118226.60098522168,25.8313,25.8313,25.709,25.7303,118226.601
2008-01-16 12:55:00,48.37,48.46,48.29,48.42,98741.10563765735,25.7196,25.7675,25.6771,25.7462,98741.1056
2008-01-16 13:00:00,48.42,48.6,48.42,48.55,190257.25232621783,25.7462,25.8419,25.7462,25.8153,190257.2523
2008-01-16 13:05:00,48.54,48.56,48.32,48.4,85276.40941434045,25.81,25.8207,25.693,25.7356,85276.4094
2008-01-16 13:10:00,48.39,48.41,48.26,48.29,78598.79584017515,25.7303,25.7409,25.6611,25.6771,78598.7958
2008-01-16 13:15:00,48.28,48.32,48.21,48.24,88122.60536398468,25.6718,25.693,25.6346,25.6505,88122.6054
2008-01-16 13:20:00,48.24,48.46,48.24,48.35,58894.36234263821,25.6505,25.7675,25.6505,25.709,58894.3623
2008-01-16 13:25:00,48.37,48.38,48.11,48.12,93924.46633825944,25.7196,25.7249,25.5814,25.5867,93924.4663
2008-01-16 13:30:00,48.12,48.18,48.05,48.13,61521.6201423098,25.5867,25.6186,25.5495,25.592,61521.6201
2008-01-16 13:35:00,48.14,48.42,48.1,48.23,148987.4110563766,25.5973,25.7462,25.5761,25.6452,148987.4111
2008-01-16 13:40:00,48.23,48.41,48.16,48.41,96989.6004378763,25.6452,25.7409,25.608,25.7409,96989.6004
2008-01-16 13:45:00,48.4,48.42,48.14,48.14,92720.30651340996,25.7356,25.7462,25.5973,25.5973,92720.3065
2008-01-16 13:50:00,48.15,48.32,48.08,48.32,185878.4893267652,25.6026,25.693,25.5654,25.693,185878.4893
2008-01-16 13:55:00,48.32,48.39,48.17,48.24,132567.04980842912,25.693,25.7303,25.6133,25.6505,132567.0498
2008-01-16 14:00:00,48.26,48.42,47.97,48.29,220032.8407224959,25.6611,25.7462,25.5069,25.6771,220032.8407
2008-01-16 14:05:00,48.29,48.42,48.17,48.34,323809.52380952385,25.6771,25.7462,25.6133,25.7037,323809.5238
2008-01-16 14:10:00,48.42,48.46,48.26,48.35,187848.9326765189,25.7462,25.7675,25.6611,25.709,187848.9327
2008-01-16 14:15:00,48.35,48.55,48.31,48.55,201423.09797482213,25.709,25.8153,25.6877,25.8153,201423.098
2008-01-16 14:20:00,48.54,48.7,48.42,48.5,296551.7241379311,25.81,25.8951,25.7462,25.7888,296551.7241
2008-01-16 14:25:00,48.49,48.81,48.38,48.78,288451.01258894365,25.7834,25.9536,25.7249,25.9376,288451.0126
2008-01-16 14:30:00,48.81,49.09,48.74,48.99,422112.7531472359,25.9536,26.1025,25.9164,26.0493,422112.7531
2008-01-16 14:35:00,48.99,49.02,48.73,48.79,335522.7148330597,26.0493,26.0652,25.911,25.943,335522.7148
2008-01-16 14:40:00,48.79,48.86,48.7,48.84,404816.63929939794,25.943,25.9802,25.8951,25.9695,404816.6393
2008-01-16 14:45:00,48.84,48.89,48.67,48.72,100492.61083743843,25.9695,25.9961,25.8791,25.9057,100492.6108
2008-01-16 14:50:00,48.7,48.76,48.53,48.59,304105.09031198686,25.8951,25.927,25.8047,25.8366,304105.0903
2008-01-16 14:55:00,48.57,48.66,48.45,48.53,554898.7411056376,25.826,25.8738,25.7622,25.8047,554898.7411
2008-01-16 15:00:00,48.51,48.73,48.48,48.64,567049.8084291188,25.7941,25.911,25.7781,25.8632,567049.8084
2008-01-16 15:05:00,48.64,48.86,48.6,48.86,368910.78270388616,25.8632,25.9802,25.8419,25.9802,368910.7827
2008-01-16 15:10:00,48.86,48.94,48.71,48.85,338259.4417077176,25.9802,26.0227,25.9004,25.9749,338259.4417
2008-01-16 15:15:00,48.86,49.4,48.86,49.35,632293.3771209633,25.9802,26.2673,25.9802,26.2407,632293.3771
2008-01-16 15:20:00,49.36,49.51,49.05,49.06,534318.5550082102,26.246,26.3258,26.0812,26.0865,534318.555
2008-01-16 15:25:00,49.06,49.45,49.05,49.43,376245.21072796936,26.0865,26.2939,26.0812,26.2833,376245.2107
2008-01-16 15:30:00,49.46,49.55,49.31,49.35,332785.9879584018,26.2992,26.3471,26.2194,26.2407,332785.988
2008-01-16 15:35:00,49.33,49.47,48.84,48.84,290530.9250136836,26.2301,26.3045,25.9695,25.9695,290530.925
2008-01-16 15:40:00,48.84,48.9,48.74,48.8,286590.03831417626,25.9695,26.0014,25.9164,25.9483,286590.0383
2008-01-16 15:45:00,48.8,48.9,48.75,48.81,292720.30651340995,25.9483,26.0014,25.9217,25.9536,292720.3065
2008-01-16 15:50:00,48.81,48.91,48.8,48.84,439080.459770115,25.9536,26.0068,25.9483,25.9695,439080.4598
2008-01-16 15:55:00,48.85,49.74,48.84,49.28,918445.5391351944,25.9749,26.4481,25.9695,26.2035,918445.5391
2008-01-17 09:30:00,49.88,50.06,49.79,50.05,557744.937055282,26.5225,26.6182,26.4747,26.6129,557744.9371
2008-01-17 09:35:00,50.04,50.11,49.58,49.58,327969.34865900385,26.6076,26.6448,26.363,26.363,327969.3487
2008-01-17 09:40:00,49.58,50.29,49.58,50.24,386425.8347016968,26.363,26.7405,26.363,26.714,386425.8347
2008-01-17 09:45:00,50.24,50.3,50.11,50.2,419376.026272578,26.714,26.7459,26.6448,26.6927,419376.0263
2008-01-17 09:50:00,50.2,50.33,50.16,50.26,395949.6442255063,26.6927,26.7618,26.6714,26.7246,395949.6442
2008-01-17 09:55:00,50.26,50.63,50.26,50.32,410509.0311986864,26.7246,26.9213,26.7246,26.7565,410509.0312
2008-01-17 10:00:00,50.36,50.36,49.86,49.93,487027.9146141216,26.7778,26.7778,26.5119,26.5491,487027.9146
2008-01-17 10:05:00,49.92,50.06,49.7,49.85,383579.63875205256,26.5438,26.6182,26.4268,26.5066,383579.6388
2008-01-17 10:10:00,49.86,50.06,49.74,50.03,270607.55336617405,26.5119,26.6182,26.4481,26.6023,270607.5534
2008-01-17 10:15:00,50.04,50.06,49.66,49.66,290093.0487137384,26.6076,26.6182,26.4056,26.4056,290093.0487
2008-01-17 10:20:00,49.68,49.89,49.58,49.7,290749.86316365626,26.4162,26.5279,26.363,26.4268,290749.8632
2008-01-17 10:25:00,49.71,49.97,49.7,49.86,490530.9250136837,26.4321,26.5704,26.4268,26.5119,490530.925
2008-01-17 10:30:00,49.85,49.89,49.48,49.57,288341.5435139573,26.5066,26.5279,26.3098,26.3577,288341.5435
2008-01-17 10:35:00,49.56,49.85,49.34,49.37,227695.6759715381,26.3524,26.5066,26.2354,26.2514,227695.676
2008-01-17 10:40:00,49.37,49.79,49.36,49.73,215763.5467980296,26.2514,26.4747,26.246,26.4428,215763.5468
2008-01-17 10:45:00,49.74,49.8,49.64,49.73,132129.17350848386,26.4481,26.48,26.3949,26.4428,132129.1735
2008-01-17 10:50:00,49.72,49.75,49.35,49.46,103886.15216201424,26.4375,26.4534,26.2407,26.2992,103886.1522
2008-01-17 10:55:00,49.48,49.77,49.33,49.58,385221.6748768473,26.3098,26.464,26.2301,26.363,385221.6749
2008-01-17 11:00:00,49.6,49.61,49.39,49.44,117460.31746031748,26.3737,26.379,26.262,26.2886,117460.3175
2008-01-17 11:05:00,49.45,49.58,49.34,49.34,136726.87465790915,26.2939,26.363,26.2354,26.2354,136726.8747
2008-01-17 11:10:00,49.33,49.35,49.12,49.16,128188.28680897648,26.2301,26.2407,26.1184,26.1397,128188.2868
2008-01-17 11:15:00,49.17,49.17,48.92,49.06,95347.56431308156,26.145,26.145,26.0121,26.0865,95347.5643
2008-01-17 11:20:00,49.05,49.24,49.02,49.03,113081.5544608648,26.0812,26.1822,26.0652,26.0706,113081.5545
2008-01-17 11:25:00,49.03,49.07,48.83,48.87,122714.83305966064,26.0706,26.0918,25.9642,25.9855,122714.8331
2008-01-17 11:30:00,48.89,49.1,48.85,48.94,91735.08483853312,25.9961,26.1078,25.9749,26.0227,91735.0848
2008-01-17 11:35:00,48.93,48.93,48.78,48.78,75424.19266557197,26.0174,26.0174,25.9376,25.9376,75424.1927
2008-01-17 11:40:00,48.78,48.81,48.56,48.78,144061.30268199235,25.9376,25.9536,25.8207,25.9376,144061.3027
2008-01-17 11:45:00,48.76,48.87,48.62,48.78,157307.06075533663,25.927,25.9855,25.8526,25.9376,157307.0608
2008-01-17 11:50:00,48.79,48.85,48.55,48.58,102353.5851122058,25.943,25.9749,25.8153,25.8313,102353.5851
2008-01-17 11:55:00,48.59,48.75,48.55,48.74,138697.31800766283,25.8366,25.9217,25.8153,25.9164,138697.318
2008-01-17 12:00:00,48.74,48.86,48.32,48.36,247400.109469075,25.9164,25.9802,25.693,25.7143,247400.1095
2008-01-17 12:05:00,48.36,48.45,48.13,48.13,130268.19923371648,25.7143,25.7622,25.592,25.592,130268.1992
2008-01-17 12:10:00,48.12,48.26,47.98,48.23,111439.51833607006,25.5867,25.6611,25.5123,25.6452,111439.5183
2008-01-17 12:15:00,48.22,48.54,48.22,48.39,177011.49425287358,25.6399,25.81,25.6399,25.7303,177011.4943
2008-01-17 12:20:00,48.4,48.43,48.28,48.3,203503.01039956213,25.7356,25.7515,25.6718,25.6824,203503.0104
2008-01-17 12:25:00,48.31,48.35,48.23,48.34,72468.52764094144,25.6877,25.709,25.6452,25.7037,72468.5276
2008-01-17 12:30:00,48.34,48.58,48.32,48.53,142638.20470717025,25.7037,25.8313,25.693,25.8047,142638.2047
2008-01-17 12:35:00,48.52,48.54,48.35,48.48,56814.44991789819,25.7994,25.81,25.709,25.7781,56814.4499
2008-01-17 12:40:00,48.47,48.58,48.4,48.49,72796.93486590039,25.7728,25.8313,25.7356,25.7834,72796.9349
2008-01-17 12:45:00,48.48,48.53,48.33,48.48,77723.04324028462,25.7781,25.8047,25.6984,25.7781,77723.0432
2008-01-17 12:50:00,48.48,48.57,48.41,48.45,91844.55391351944,25.7781,25.826,25.7409,25.7622,91844.5539
2008-01-17 12:55:00,48.45,48.48,48.37,48.37,46305.41871921183,25.7622,25.7781,25.7196,25.7196,46305.4187
2008-01-17 13:00:00,48.37,48.38,48.0,48.11,173289.5457033388,25.7196,25.7249,25.5229,25.5814,173289.5457
2008-01-17 13:05:00,48.1,48.28,48.1,48.21,69731.80076628353,25.5761,25.6718,25.5761,25.6346,69731.8008
2008-01-17 13:10:00,48.21,48.49,48.19,48.48,68089.76464148879,25.6346,25.7834,25.6239,25.7781,68089.7646
2008-01-17 13:15:00,48.48,48.67,48.46,48.52,112315.2709359606,25.7781,25.8791,25.7675,25.7994,112315.2709
2008-01-17 13:20:00,48.5,48.54,48.42,48.52,94690.74986316366,25.7888,25.81,25.7462,25.7994,94690.7499
2008-01-17 13:25:00,48.52,48.77,48.52,48.77,84729.06403940887,25.7994,25.9323,25.7994,25.9323,84729.064
2008-01-17 13:30:00,48.75,48.84,48.66,48.72,94252.8735632184,25.9217,25.9695,25.8738,25.9057,94252.8736
2008-01-17 13:35:00,48.72,48.78,48.57,48.73,94909.6880131363,25.9057,25.9376,25.826,25.911,94909.688
2008-01-17 13:40:00,48.74,48.87,48.73,48.74,69622.33169129721,25.9164,25.9855,25.911,25.9164,69622.3317
2008-01-17 13:45:00,48.74,48.76,48.43,48.51,97646.4148877942,25.9164,25.927,25.7515,25.7941,97646.4149
2008-01-17 13:50:00,48.48,48.53,48.44,48.49,88888.88888888889,25.7781,25.8047,25.7568,25.7834,88888.8889
2008-01-17 13:55:00,48.46,48.62,48.44,48.53,105418.71921182268,25.7675,25.8526,25.7568,25.8047,105418.7192
2008-01-17 14:00:00,48.51,48.53,48.31,48.34,112205.80186097429,25.7941,25.8047,25.6877,25.7037,112205.8019
2008-01-17 14:05:00,48.33,48.53,48.28,48.28,67542.4192665572,25.6984,25.8047,25.6718,25.6718,67542.4193
2008-01-17 14:10:00,48.28,48.36,48.14,48.24,109906.95128626164,25.6718,25.7143,25.5973,25.6505,109906.9513
2008-01-17 14:15:00,48.21,48.21,47.98,48.06,110125.88943623428,25.6346,25.6346,25.5123,25.5548,110125.8894
2008-01-17 14:20:00,48.06,48.07,47.86,48.05,114395.1833607006,25.5548,25.5601,25.4484,25.5495,114395.1834
2008-01-17 14:25:00,48.05,48.13,47.88,47.89,150082.10180623975,25.5495,25.592,25.4591,25.4644,150082.1018
2008-01-17 14:30:00,47.9,47.94,47.75,47.78,110673.23481116584,25.4697,25.491,25.39,25.4059,110673.2348
2008-01-17 14:35:00,47.77,47.84,47.74,47.76,76299.9452654625,25.4006,25.4378,25.3846,25.3953,76299.9453
2008-01-17 14:40:00,47.77,47.89,47.72,47.81,101149.42528735632,25.4006,25.4644,25.374,25.4219,101149.4253
2008-01-17 14:45:00,47.8,48.09,47.78,48.08,132129.17350848386,25.4165,25.5707,25.4059,25.5654,132129.1735
2008-01-17 14:50:00,48.09,48.12,47.97,48.1,109906.95128626164,25.5707,25.5867,25.5069,25.5761,109906.9513
2008-01-17 14:55:00,48.1,48.11,47.87,47.94,96880.13136288998,25.5761,25.5814,25.4538,25.491,96880.1314
2008-01-17 15:00:00,47.93,47.94,47.68,47.71,116912.97208538587,25.4857,25.491,25.3527,25.3687,116912.9721
2008-01-17 15:05:00,47.72,48.14,47.72,48.04,314504.6524356869,25.374,25.5973,25.374,25.5442,314504.6524
2008-01-17 15:10:00,48.03,48.14,47.96,48.05,174055.82922824303,25.5388,25.5973,25.5016,25.5495,174055.8292
2008-01-17 15:15:00,48.05,48.18,48.0,48.16,177887.2468527641,25.5495,25.6186,25.5229,25.608,177887.2469
2008-01-17 15:20:00,48.16,48.19,47.96,48.06,242036.1247947455,25.608,25.6239,25.5016,25.5548,242036.1248
2008-01-17 15:25:00,48.06,48.08,47.89,47.9,185440.61302681992,25.5548,25.5654,25.4644,25.4697,185440.613
2008-01-17 15:30:00,47.88,47.92,47.54,47.59,346250.6841817187,25.4591,25.4803,25.2783,25.3049,346250.6842
2008-01-17 15:35:00,47.58,47.84,47.58,47.82,214230.9797482212,25.2996,25.4378,25.2996,25.4272,214230.9797
2008-01-17 15:40:00,47.8,47.85,47.65,47.65,250793.6507936508,25.4165,25.4431,25.3368,25.3368,250793.6508
2008-01-17 15:45:00,47.66,47.67,47.37,47.4,369348.65900383145,25.3421,25.3474,25.1879,25.2039,369348.659
2008-01-17 15:50:00,47.4,47.5,47.33,47.5,385440.61302682,25.2039,25.257,25.1666,25.257,385440.613
2008-01-17 15:55:00,47.49,47.62,47.44,47.59,426272.577996716,25.2517,25.3208,25.2251,25.3049,426272.578
2008-01-18 09:30:00,48.06,48.2,47.73,47.76,761795.2928297756,25.5548,25.6292,25.3793,25.3953,761795.2928
2008-01-18 09:35:00,47.76,48.21,47.75,48.18,359168.035030104,25.3953,25.6346,25.39,25.6186,359168.035
2008-01-18 09:40:00,48.19,48.3,48.09,48.2,250355.7744937056,25.6239,25.6824,25.5707,25.6292,250355.7745
2008-01-18 09:45:00,48.19,48.3,48.13,48.16,257033.38806787084,25.6239,25.6824,25.592,25.608,257033.3881
2008-01-18 09:50:00,48.16,48.43,48.16,48.24,251340.9961685824,25.608,25.7515,25.608,25.6505,251340.9962
2008-01-18 09:55:00,48.24,48.33,48.06,48.27,198357.96387520529,25.6505,25.6984,25.5548,25.6665,198357.9639
2008-01-18 10:00:00,48.27,48.41,48.16,48.38,290530.9250136836,25.6665,25.7409,25.608,25.7249,290530.925
2008-01-18 10:05:00,48.38,48.57,48.23,48.41,232950.19157088123,25.7249,25.826,25.6452,25.7409,232950.1916
2008-01-18 10:10:00,48.41,48.74,48.35,48.63,361685.8237547893,25.7409,25.9164,25.709,25.8579,361685.8238
2008-01-18 10:15:00,48.64,48.65,48.56,48.62,229009.30487137384,25.8632,25.8685,25.8207,25.8526,229009.3049
2008-01-18 10:20:00,48.61,48.66,48.51,48.6,370662.28790366725,25.8472,25.8738,25.7941,25.8419,370662.2879
2008-01-18 10:25:00,48.59,48.66,48.52,48.63,107170.22441160372,25.8366,25.8738,25.7994,25.8579,107170.2244
2008-01-18 10:30:00,48.64,48.64,48.4,48.4,141652.98303229338,25.8632,25.8632,25.7356,25.7356,141652.983
2008-01-18 10:35:00,48.41,48.49,48.32,48.36,192008.75752599887,25.7409,25.7834,25.693,25.7143,192008.7575
2008-01-18 10:40:00,48.37,48.45,48.32,48.37,137821.56540777232,25.7196,25.7622,25.693,25.7196,137821.5654
2008-01-18 10:45:00,48.38,48.45,48.34,48.44,209085.93322386427,25.7249,25.7622,25.7037,25.7568,209085.9332
2008-01-18 10:50:00,48.42,48.47,48.28,48.38,92829.77558839628,25.7462,25.7728,25.6718,25.7249,92829.7756
2008-01-18 10:55:00,48.39,48.49,48.25,48.46,184564.8604269294,25.7303,25.7834,25.6558,25.7675,184564.8604
2008-01-18 11:00:00,48.46,48.49,48.36,48.47,150410.5090311987,25.7675,25.7834,25.7143,25.7728,150410.509
2008-01-18 11:05:00,48.46,48.48,48.14,48.21,180623.973727422,25.7675,25.7781,25.5973,25.6346,180623.9737
2008-01-18 11:10:00,48.21,48.34,48.1,48.1,150301.03995621236,25.6346,25.7037,25.5761,25.5761,150301.04
2008-01-18 11:15:00,48.1,48.11,47.55,47.98,308921.7296113848,25.5761,25.5814,25.2836,25.5123,308921.7296
2008-01-18 11:20:00,47.98,48.06,47.7,47.96,187192.118226601,25.5123,25.5548,25.3634,25.5016,187192.1182
2008-01-18 11:25:00,47.96,48.12,47.92,48.03,164203.61247947454,25.5016,25.5867,25.4803,25.5388,164203.6125
2008-01-18 11:30:00,48.04,48.11,47.88,47.96,79802.95566502464,25.5442,25.5814,25.4591,25.5016,79802.9557
2008-01-18 11:35:00,47.97,48.1,47.85,47.97,201751.50519978107,25.5069,25.5761,25.4431,25.5069,201751.5052
2008-01-18 11:40:00,47.97,47.99,47.71,47.74,165298.30322933773,25.5069,25.5176,25.3687,25.3846,165298.3032
2008-01-18 11:45:00,47.73,47.81,47.35,47.41,191242.4740010947,25.3793,25.4219,25.1773,25.2092,191242.474
2008-01-18 11:50:00,47.41,47.65,47.32,47.62,169677.06622879038,25.2092,25.3368,25.1613,25.3208,169677.0662
2008-01-18 11:55:00,47.64,47.64,47.17,47.26,184564.8604269294,25.3315,25.3315,25.0816,25.1294,184564.8604
2008-01-18 12:00:00,47.26,47.91,47.26,47.8,121729.6113847838,25.1294,25.475,25.1294,25.4165,121729.6114
2008-01-18 12:05:00,47.8,47.84,47.69,47.81,148440.065681445,25.4165,25.4378,25.3581,25.4219,148440.0657
2008-01-18 12:10:00,47.79,47.93,47.71,47.89,180186.09742747675,25.4112,25.4857,25.3687,25.4644,180186.0974
2008-01-18 12:15:00,47.89,47.92,47.77,47.85,109797.48221127532,25.4644,25.4803,25.4006,25.4431,109797.4822
2008-01-18 12:20:00,47.84,47.89,47.82,47.87,78379.85769020252,25.4378,25.4644,25.4272,25.4538,78379.8577
2008-01-18 12:25:00,47.87,48.32,47.83,48.32,162452.1072796935,25.4538,25.693,25.4325,25.693,162452.1073
2008-01-18 12:30:00,48.32,48.55,48.24,48.42,270169.6770662288,25.693,25.8153,25.6505,25.7462,270169.6771
2008-01-18 12:35:00,48.42,48.53,48.41,48.51,232621.7843459223,25.7462,25.8047,25.7409,25.7941,232621.7843
2008-01-18 12:40:00,48.52,48.52,48.47,48.49,155993.43185550082,25.7994,25.7994,25.7728,25.7834,155993.4319
2008-01-18 12:45:00,48.5,48.67,48.48,48.63,101039.95621237002,25.7888,25.8791,25.7781,25.8579,101039.9562
2008-01-18 12:50:00,48.65,48.65,48.49,48.59,66009.85221674877,25.8685,25.8685,25.7834,25.8366,66009.8522
2008-01-18 12:55:00,48.58,48.69,48.56,48.64,133442.8024083197,25.8313,25.8898,25.8207,25.8632,133442.8024
2008-01-18 13:00:00,48.63,48.7,48.48,48.64,154898.74110563766,25.8579,25.8951,25.7781,25.8632,154898.7411
2008-01-18 13:05:00,48.64,48.69,48.53,48.63,76518.88341543515,25.8632,25.8898,25.8047,25.8579,76518.8834
2008-01-18 13:10:00,48.63,48.63,48.49,48.51,81007.11548987411,25.8579,25.8579,25.7834,25.7941,81007.1155
2008-01-18 13:15:00,48.52,48.53,48.45,48.46,118992.88451012588,25.7994,25.8047,25.7622,25.7675,118992.8845
2008-01-18 13:20:00,48.46,48.5,48.3,48.46,124794.74548440066,25.7675,25.7888,25.6824,25.7675,124794.7455
2008-01-18 13:25:00,48.47,48.63,48.45,48.62,82649.15161466887,25.7728,25.8579,25.7622,25.8526,82649.1516
2008-01-18 13:30:00,48.62,48.68,48.53,48.53,105528.18828680896,25.8526,25.8845,25.8047,25.8047,105528.1883
2008-01-18 13:35:00,48.53,48.55,48.29,48.31,82101.80623973727,25.8047,25.8153,25.6771,25.6877,82101.8062
2008-01-18 13:40:00,48.31,48.45,48.2,48.36,84072.24958949097,25.6877,25.7622,25.6292,25.7143,84072.2496
2008-01-18 13:45:00,48.34,48.64,48.3,48.42,97427.47673782158,25.7037,25.8632,25.6824,25.7462,97427.4767
2008-01-18 13:50:00,48.42,48.47,48.13,48.2,167597.15380405035,25.7462,25.7728,25.592,25.6292,167597.1538
2008-01-18 13:55:00,48.21,48.37,48.13,48.27,203612.47947454845,25.6346,25.7196,25.592,25.6665,203612.4795
2008-01-18 14:00:00,48.26,48.42,48.24,48.38,132895.45703338808,25.6611,25.7462,25.6505,25.7249,132895.457
2008-01-18 14:05:00,48.39,48.49,48.29,48.46,151614.66885604817,25.7303,25.7834,25.6771,25.7675,151614.6689
2008-01-18 14:10:00,48.45,48.47,48.36,48.43,113957.30706075534,25.7622,25.7728,25.7143,25.7515,113957.3071
2008-01-18 14:15:00,48.43,48.64,48.43,48.59,224521.07279693487,25.7515,25.8632,25.7515,25.8366,224521.0728
2008-01-18 14:20:00,48.6,48.61,48.43,48.57,137931.03448275864,25.8419,25.8472,25.7515,25.826,137931.0345
2008-01-18 14:25:00,48.57,48.74,48.48,48.7,172413.7931034483,25.826,25.9164,25.7781,25.8951,172413.7931
2008-01-18 14:30:00,48.7,48.74,48.36,48.56,186535.30377668308,25.8951,25.9164,25.7143,25.8207,186535.3038
2008-01-18 14:35:00,48.54,48.59,48.42,48.42,115489.87411056376,25.81,25.8366,25.7462,25.7462,115489.8741
2008-01-18 14:40:00,48.42,48.49,48.31,48.31,84619.59496442255,25.7462,25.7834,25.6877,25.6877,84619.595
2008-01-18 14:45:00,48.32,48.45,48.29,48.39,72359.05856595511,25.693,25.7622,25.6771,25.7303,72359.0586
2008-01-18 14:50:00,48.38,48.41,48.24,48.24,78489.32676518883,25.7249,25.7409,25.6505,25.6505,78489.3268
2008-01-18 14:55:00,48.24,48.66,48.21,48.65,187301.5873015873,25.6505,25.8738,25.6346,25.8685,187301.5873
2008-01-18 15:00:00,48.65,48.66,48.26,48.44,150082.10180623975,25.8685,25.8738,25.6611,25.7568,150082.1018
2008-01-18 15:05:00,48.45,48.68,48.38,48.63,149753.69458128078,25.7622,25.8845,25.7249,25.8579,149753.6946
2008-01-18 15:10:00,48.63,48.67,48.47,48.55,113847.83798576905,25.8579,25.8791,25.7728,25.8153,113847.838
2008-01-18 15:15:00,48.55,48.69,48.49,48.57,114504.65243568692,25.8153,25.8898,25.7834,25.826,114504.6524
2008-01-18 15:20:00,48.55,48.69,48.42,48.59,193103.4482758621,25.8153,25.8898,25.7462,25.8366,193103.4483
2008-01-18 15:25:00,48.58,48.84,48.57,48.76,286261.6310892173,25.8313,25.9695,25.826,25.927,286261.6311
2008-01-18 15:30:00,48.76,48.77,48.57,48.66,210290.0930487137,25.927,25.9323,25.826,25.8738,210290.093
2008-01-18 15:35:00,48.67,48.82,48.52,48.74,226929.39244663384,25.8791,25.9589,25.7994,25.9164,226929.3924
2008-01-18 15:40:00,48.7,49.12,48.69,49.12,320415.982484948,25.8951,26.1184,25.8898,26.1184,320415.9825
2008-01-18 15:45:00,49.12,49.51,49.06,49.45,548111.6584564861,26.1184,26.3258,26.0865,26.2939,548111.6585
2008-01-18 15:50:00,49.45,49.5,49.16,49.17,426163.1089217296,26.2939,26.3205,26.1397,26.145,426163.1089
2008-01-18 15:55:00,49.19,49.43,49.15,49.31,542966.6119321292,26.1556,26.2833,26.1344,26.2194,542966.6119
2008-01-22 09:30:00,47.16,47.5,46.36,46.58,773946.3601532567,25.0762,25.257,24.6509,24.7678,773946.3602
2008-01-22 09:35:00,46.49,47.42,46.36,47.18,247947.45484400657,24.72,25.2145,24.6509,25.0869,247947.4548
2008-01-22 09:40:00,47.18,47.36,47.05,47.15,295019.1570881226,25.0869,25.1826,25.0177,25.0709,295019.1571
2008-01-22 09:45:00,47.15,48.37,46.82,48.06,407006.02079912426,25.0709,25.7196,24.8954,25.5548,407006.0208
2008-01-22 09:50:00,48.06,48.08,47.36,47.79,332895.4570333881,25.5548,25.5654,25.1826,25.4112,332895.457
2008-01-22 09:55:00,47.83,47.83,46.54,47.36,223973.72742200329,25.4325,25.4325,24.7466,25.1826,223973.7274
2008-01-22 10:00:00,47.36,47.38,46.95,47.11,126327.3125342091,25.1826,25.1932,24.9646,25.0497,126327.3125
2008-01-22 10:05:00,47.11,47.61,47.06,47.57,158182.81335522715,25.0497,25.3155,25.0231,25.2942,158182.8134
2008-01-22 10:10:00,47.58,47.78,46.92,46.94,232183.90804597703,25.2996,25.4059,24.9486,24.9593,232183.908
2008-01-22 10:15:00,46.97,47.77,46.94,47.77,171647.50957854406,24.9752,25.4006,24.9593,25.4006,171647.5096
2008-01-22 10:20:00,47.77,48.19,47.72,48.16,174822.11275314723,25.4006,25.6239,25.374,25.608,174822.1128
2008-01-22 10:25:00,48.13,48.46,48.13,48.24,147016.96770662288,25.592,25.7675,25.592,25.6505,147016.9677
2008-01-22 10:30:00,48.21,48.38,47.89,48.26,186316.36562671047,25.6346,25.7249,25.4644,25.6611,186316.3656
2008-01-22 10:35:00,48.26,48.55,48.15,48.43,133333.33333333334,25.6611,25.8153,25.6026,25.7515,133333.3333
2008-01-22 10:40:00,48.45,48.5,48.28,48.28,248056.9239189929,25.7622,25.7888,25.6718,25.6718,248056.9239
2008-01-22 10:45:00,48.28,48.34,47.63,47.65,180076.62835249043,25.6718,25.7037,25.3261,25.3368,180076.6284
2008-01-22 10:50:00,47.64,47.88,47.56,47.79,143623.42638204707,25.3315,25.4591,25.2889,25.4112,143623.4264
2008-01-22 10:55:00,47.79,48.1,47.72,47.97,157088.12260536398,25.4112,25.5761,25.374,25.5069,157088.1226
2008-01-22 11:00:00,47.98,48.22,47.88,48.12,120744.38970990696,25.5123,25.6399,25.4591,25.5867,120744.3897
2008-01-22 11:05:00,48.15,48.5,48.15,48.42,130815.54460864808,25.6026,25.7888,25.6026,25.7462,130815.5446
2008-01-22 11:10:00,48.42,48.66,48.2,48.43,157744.9370552819,25.7462,25.8738,25.6292,25.7515,157744.9371
2008-01-22 11:15:00,48.47,48.55,48.27,48.46,149863.1636562671,25.7728,25.8153,25.6665,25.7675,149863.1637
2008-01-22 11:20:00,48.45,48.48,48.05,48.16,104214.55938697318,25.7622,25.7781,25.5495,25.608,104214.5594
2008-01-22 11:25:00,48.19,48.23,47.79,47.82,83853.31143951834,25.6239,25.6452,25.4112,25.4272,83853.3114
2008-01-22 11:30:00,47.82,47.82,47.41,47.41,125670.4980842912,25.4272,25.4272,25.2092,25.2092,125670.4981
2008-01-22 11:35:00,47.42,47.86,47.3,47.81,198795.8401751505,25.2145,25.4484,25.1507,25.4219,198795.8402
2008-01-22 11:40:00,47.81,47.96,47.67,47.88,86261.6310892173,25.4219,25.5016,25.3474,25.4591,86261.6311
2008-01-22 11:45:00,47.88,48.02,47.78,48.0,88122.60536398468,25.4591,25.5335,25.4059,25.5229,88122.6054
2008-01-22 11:50:00,48.0,48.19,47.87,47.89,96880.13136288998,25.5229,25.6239,25.4538,25.4644,96880.1314
2008-01-22 11:55:00,47.9,48.02,47.76,47.85,77285.16694033936,25.4697,25.5335,25.3953,25.4431,77285.1669
2008-01-22 12:00:00,47.84,47.89,47.68,47.83,88560.48166392994,25.4378,25.4644,25.3527,25.4325,88560.4817
2008-01-22 12:05:00,47.82,48.23,47.77,48.22,72468.52764094144,25.4272,25.6452,25.4006,25.6399,72468.5276
2008-01-22 12:10:00,48.22,48.32,47.87,47.91,89655.1724137931,25.6399,25.693,25.4538,25.475,89655.1724
2008-01-22 12:15:00,47.89,47.95,47.79,47.79,63929.93979200876,25.4644,25.4963,25.4112,25.4112,63929.9398
2008-01-22 12:20:00,47.78,47.93,47.7,47.87,46305.41871921183,25.4059,25.4857,25.3634,25.4538,46305.4187
2008-01-22 12:25:00,47.89,48.1,47.84,47.99,45210.72796934866,25.4644,25.5761,25.4378,25.5176,45210.728
2008-01-22 12:30:00,48.0,48.0,47.64,47.66,82320.74438970991,25.5229,25.5229,25.3315,25.3421,82320.7444
2008-01-22 12:35:00,47.65,47.84,47.63,47.75,73125.34209085934,25.3368,25.4378,25.3261,25.39,73125.3421
2008-01-22 12:40:00,47.75,47.9,47.65,47.84,106732.34811165846,25.39,25.4697,25.3368,25.4378,106732.3481
2008-01-22 12:45:00,47.84,47.91,47.74,47.77,67542.4192665572,25.4378,25.475,25.3846,25.4006,67542.4193
2008-01-22 12:50:00,47.76,48.0,47.72,47.95,99397.92008757526,25.3953,25.5229,25.374,25.4963,99397.9201
2008-01-22 12:55:00,47.94,48.19,47.9,48.18,67214.01204159825,25.491,25.6239,25.4697,25.6186,67214.012
2008-01-22 13:00:00,48.19,48.37,48.14,48.35,63163.65626710455,25.6239,25.7196,25.5973,25.709,63163.6563
2008-01-22 13:05:00,48.35,48.51,48.25,48.47,82649.15161466887,25.709,25.7941,25.6558,25.7728,82649.1516
2008-01-22 13:10:00,48.48,48.54,48.21,48.27,62506.84181718665,25.7781,25.81,25.6346,25.6665,62506.8418
2008-01-22 13:15:00,48.27,48.44,48.2,48.37,41926.65571975917,25.6665,25.7568,25.6292,25.7196,41926.6557
2008-01-22 13:20:00,48.38,48.51,48.21,48.42,95457.03338806788,25.7249,25.7941,25.6346,25.7462,95457.0334
2008-01-22 13:25:00,48.42,48.42,48.0,48.23,97099.06951286262,25.7462,25.7462,25.5229,25.6452,97099.0695
2008-01-22 13:30:00,48.23,48.25,47.97,48.05,43897.099069512864,25.6452,25.6558,25.5069,25.5495,43897.0991
2008-01-22 13:35:00,48.04,48.18,47.99,48.08,48494.80021893815,25.5442,25.6186,25.5176,25.5654,48494.8002
2008-01-22 13:40:00,48.1,48.28,47.97,48.09,50903.11986863711,25.5761,25.6718,25.5069,25.5707,50903.1199
2008-01-22 13:45:00,48.07,48.11,47.79,47.99,137164.7509578544,25.5601,25.5814,25.4112,25.5176,137164.751
2008-01-22 13:50:00,48.0,48.08,47.75,47.96,126108.37438423646,25.5229,25.5654,25.39,25.5016,126108.3744
2008-01-22 13:55:00,47.95,48.06,47.75,48.03,92391.89928845102,25.4963,25.5548,25.39,25.5388,92391.8993
2008-01-22 14:00:00,48.04,48.05,47.75,47.79,103338.80678708263,25.5442,25.5495,25.39,25.4112,103338.8068
2008-01-22 14:05:00,47.79,47.87,47.67,47.75,161138.4783798577,25.4112,25.4538,25.3474,25.39,161138.4784
2008-01-22 14:10:00,47.74,47.88,47.69,47.79,122714.83305966064,25.3846,25.4591,25.3581,25.4112,122714.8331
2008-01-22 14:15:00,47.79,48.03,47.75,48.03,190585.6595511768,25.4112,25.5388,25.39,25.5388,190585.6596
2008-01-22 14:20:00,48.03,48.1,47.83,47.95,103557.7449370553,25.5388,25.5761,25.4325,25.4963,103557.7449
2008-01-22 14:25:00,47.98,48.07,47.78,47.79,79693.48659003832,25.5123,25.5601,25.4059,25.4112,79693.4866
2008-01-22 14:30:00,47.79,47.79,47.45,47.48,104652.43568691846,25.4112,25.4112,25.2304,25.2464,104652.4357
2008-01-22 14:35:00,47.49,47.73,47.49,47.73,92391.89928845102,25.2517,25.3793,25.2517,25.3793,92391.8993
2008-01-22 14:40:00,47.75,47.96,47.61,47.94,83196.49698960045,25.39,25.5016,25.3155,25.491,83196.497
2008-01-22 14:45:00,47.94,48.19,47.93,48.1,102900.9304871374,25.491,25.6239,25.4857,25.5761,102900.9305
2008-01-22 14:50:00,48.1,48.1,47.89,47.91,107170.22441160372,25.5761,25.5761,25.4644,25.475,107170.2244
2008-01-22 14:55:00,47.91,48.16,47.5,48.15,132676.51888341544,25.475,25.608,25.257,25.6026,132676.5189
2008-01-22 15:00:00,48.16,48.24,48.0,48.23,159277.5041050903,25.608,25.6505,25.5229,25.6452,159277.5041
2008-01-22 15:05:00,48.25,48.46,48.03,48.4,113847.83798576905,25.6558,25.7675,25.5388,25.7356,113847.838
2008-01-22 15:10:00,48.39,48.41,48.08,48.18,211603.7219485496,25.7303,25.7409,25.5654,25.6186,211603.7219
2008-01-22 15:15:00,48.18,48.24,48.01,48.15,82430.21346469622,25.6186,25.6505,25.5282,25.6026,82430.2135
2008-01-22 15:20:00,48.16,48.39,48.14,48.26,72140.12041598248,25.608,25.7303,25.5973,25.6611,72140.1204
2008-01-22 15:25:00,48.27,48.36,48.12,48.24,87137.38368910782,25.6665,25.7143,25.5867,25.6505,87137.3837
2008-01-22 15:30:00,48.27,48.48,48.26,48.42,146250.68418171868,25.6665,25.7781,25.6611,25.7462,146250.6842
2008-01-22 15:35:00,48.43,48.85,48.35,48.63,177011.49425287358,25.7515,25.9749,25.709,25.8579,177011.4943
2008-01-22 15:40:00,48.62,48.84,48.48,48.55,226382.04707170225,25.8526,25.9695,25.7781,25.8153,226382.0471
2008-01-22 15:45:00,48.61,48.75,48.37,48.51,146360.15325670497,25.8472,25.9217,25.7196,25.7941,146360.1533
2008-01-22 15:50:00,48.51,48.65,48.28,48.38,228461.95949644223,25.7941,25.8685,25.6718,25.7249,228461.9595
2008-01-22 15:55:00,48.37,48.51,48.29,48.45,182703.886152162,25.7196,25.7941,25.6771,25.7622,182703.8862
2008-01-23 09:30:00,47.41,47.47,46.8,46.83,441488.779419814,25.2092,25.2411,24.8848,24.9008,441488.7794
2008-01-23 09:35:00,46.8,47.13,46.77,46.95,201532.56704980845,24.8848,25.0603,24.8689,24.9646,201532.567
2008-01-23 09:40:00,46.95,47.23,46.91,47.05,202517.7887246853,24.9646,25.1135,24.9433,25.0177,202517.7887
2008-01-23 09:45:00,47.03,47.11,46.93,46.98,225287.3563218391,25.0071,25.0497,24.9539,24.9805,225287.3563
2008-01-23 09:50:00,46.97,47.2,46.67,46.7,291954.0229885058,24.9752,25.0975,24.8157,24.8316,291954.023
2008-01-23 09:55:00,46.7,47.36,46.62,47.27,292282.4302134647,24.8316,25.1826,24.7891,25.1347,292282.4302
2008-01-23 10:00:00,47.24,47.46,46.92,47.07,222550.6294471812,25.1188,25.2358,24.9486,25.0284,222550.6294
2008-01-23 10:05:00,47.07,47.32,46.95,47.05,152818.82868089766,25.0284,25.1613,24.9646,25.0177,152818.8287
2008-01-23 10:10:00,47.03,47.33,47.03,47.19,166174.05582922825,25.0071,25.1666,25.0071,25.0922,166174.0558
2008-01-23 10:15:00,47.19,47.81,47.19,47.76,202627.2577996716,25.0922,25.4219,25.0922,25.3953,202627.2578
2008-01-23 10:20:00,47.7,47.87,47.35,47.35,204816.639299398,25.3634,25.4538,25.1773,25.1773,204816.6393
2008-01-23 10:25:00,47.35,47.72,47.32,47.51,167925.56102900932,25.1773,25.374,25.1613,25.2623,167925.561
2008-01-23 10:30:00,47.5,47.54,47.15,47.23,236562.67104542968,25.257,25.2783,25.0709,25.1135,236562.671
2008-01-23 10:35:00,47.24,47.26,47.01,47.26,165626.71045429667,25.1188,25.1294,24.9965,25.1294,165626.7105
2008-01-23 10:40:00,47.27,47.27,46.86,47.05,162014.23097974822,25.1347,25.1347,24.9167,25.0177,162014.231
2008-01-23 10:45:00,47.05,47.29,47.01,47.26,244663.38259441708,25.0177,25.1454,24.9965,25.1294,244663.3826
2008-01-23 10:50:00,47.26,47.27,46.91,46.91,186754.24192665573,25.1294,25.1347,24.9433,24.9433,186754.2419
2008-01-23 10:55:00,46.91,47.03,46.69,46.72,167487.68472906406,24.9433,25.0071,24.8263,24.8423,167487.6847
2008-01-23 11:00:00,46.74,46.84,46.63,46.84,130706.07553366174,24.8529,24.9061,24.7944,24.9061,130706.0755
2008-01-23 11:05:00,46.83,46.97,46.6,46.63,121839.08045977012,24.9008,24.9752,24.7785,24.7944,121839.0805
2008-01-23 11:10:00,46.63,46.65,46.22,46.22,262835.2490421456,24.7944,24.8051,24.5764,24.5764,262835.249
2008-01-23 11:15:00,46.23,46.64,46.21,46.57,238970.99069512865,24.5817,24.7997,24.5711,24.7625,238970.9907
2008-01-23 11:20:00,46.57,46.72,46.31,46.7,158292.28243021347,24.7625,24.8423,24.6243,24.8316,158292.2824
2008-01-23 11:25:00,46.69,46.72,46.38,46.41,136288.9983579639,24.8263,24.8423,24.6615,24.6774,136288.9984
2008-01-23 11:30:00,46.4,46.41,46.04,46.12,248713.7383689108,24.6721,24.6774,24.4807,24.5232,248713.7384
2008-01-23 11:35:00,46.11,46.3,46.11,46.2,154351.39573070608,24.5179,24.619,24.5179,24.5658,154351.3957
2008-01-23 11:40:00,46.21,46.33,46.1,46.1,136617.40558292283,24.5711,24.6349,24.5126,24.5126,136617.4056
2008-01-23 11:45:00,46.1,46.11,45.78,45.8,200109.46907498632,24.5126,24.5179,24.3425,24.3531,200109.4691
2008-01-23 11:50:00,45.79,45.89,45.46,45.77,422003.2840722496,24.3478,24.4009,24.1723,24.3371,422003.2841
2008-01-23 11:55:00,45.77,45.89,45.63,45.63,177011.49425287358,24.3371,24.4009,24.2627,24.2627,177011.4943
2008-01-23 12:00:00,45.63,45.68,45.45,45.45,183470.16967706624,24.2627,24.2893,24.167,24.167,183470.1697
2008-01-23 12:05:00,45.45,45.57,45.21,45.29,301696.7706622879,24.167,24.2308,24.0394,24.0819,301696.7707
2008-01-23 12:10:00,45.32,45.39,44.77,44.98,437657.3617952929,24.0979,24.1351,23.8054,23.9171,437657.3618
2008-01-23 12:15:00,45.01,45.08,44.73,44.98,402736.7268746579,23.933,23.9702,23.7841,23.9171,402736.7269
2008-01-23 12:20:00,44.96,45.19,44.81,44.86,302353.5851122058,23.9064,24.0287,23.8267,23.8533,302353.5851
2008-01-23 12:25:00,44.85,45.09,44.85,45.08,172304.32402846197,23.8479,23.9756,23.8479,23.9702,172304.324
2008-01-23 12:30:00,45.09,45.11,44.17,44.2,355227.1483305966,23.9756,23.9862,23.4864,23.5023,355227.1483
2008-01-23 12:35:00,44.19,44.55,44.07,44.14,449042.1455938697,23.497,23.6884,23.4332,23.4704,449042.1456
2008-01-23 12:40:00,44.12,44.53,44.05,44.06,229666.1193212917,23.4598,23.6778,23.4226,23.4279,229666.1193
2008-01-23 12:45:00,44.06,44.2,43.67,44.1,495675.9715380405,23.4279,23.5023,23.2205,23.4492,495675.9715
2008-01-23 12:50:00,44.1,44.32,43.94,44.3,248275.8620689656,23.4492,23.5661,23.3641,23.5555,248275.8621
2008-01-23 12:55:00,44.3,44.33,44.14,44.3,156869.18445539137,23.5555,23.5714,23.4704,23.5555,156869.1845
2008-01-23 13:00:00,44.3,44.36,44.12,44.22,245758.07334428024,23.5555,23.5874,23.4598,23.513,245758.0733
2008-01-23 13:05:00,44.18,44.34,43.96,43.96,154132.45758073346,23.4917,23.5768,23.3747,23.3747,154132.4576
2008-01-23 13:10:00,43.99,44.28,43.87,44.22,139792.008757526,23.3907,23.5449,23.3269,23.513,139792.0088
2008-01-23 13:15:00,44.2,44.53,44.11,44.51,138697.31800766283,23.5023,23.6778,23.4545,23.6672,138697.318
2008-01-23 13:20:00,44.52,44.84,44.49,44.79,192008.75752599887,23.6725,23.8426,23.6565,23.816,192008.7575
2008-01-23 13:25:00,44.81,44.98,44.72,44.84,148768.47290640394,23.8267,23.9171,23.7788,23.8426,148768.4729
2008-01-23 13:30:00,44.84,45.08,44.65,44.96,137821.56540777232,23.8426,23.9702,23.7416,23.9064,137821.5654
2008-01-23 13:35:00,44.96,45.41,44.96,45.37,245320.197044335,23.9064,24.1457,23.9064,24.1244,245320.197
2008-01-23 13:40:00,45.36,45.72,45.22,45.33,311111.1111111111,24.1191,24.3106,24.0447,24.1032,311111.1111
2008-01-23 13:45:00,45.33,45.99,45.33,45.97,273344.28024083195,24.1032,24.4541,24.1032,24.4435,273344.2802
2008-01-23 13:50:00,45.98,46.19,45.89,45.89,354898.7411056377,24.4488,24.5605,24.4009,24.4009,354898.7411
2008-01-23 13:55:00,45.87,45.95,45.6,45.83,154570.33388067872,24.3903,24.4328,24.2467,24.369,154570.3339
2008-01-23 14:00:00,45.82,45.82,45.49,45.67,120197.04433497538,24.3637,24.3637,24.1883,24.284,120197.0443
2008-01-23 14:05:00,45.67,46.19,45.56,46.02,132457.5807334428,24.284,24.5605,24.2255,24.4701,132457.5807
2008-01-23 14:10:00,46.01,46.24,45.99,46.19,174603.17460317462,24.4648,24.587,24.4541,24.5605,174603.1746
2008-01-23 14:15:00,46.18,46.29,46.04,46.04,197591.68035030103,24.5551,24.6136,24.4807,24.4807,197591.6804
2008-01-23 14:20:00,46.07,46.41,45.98,46.31,125779.96715927753,24.4967,24.6774,24.4488,24.6243,125779.9672
2008-01-23 14:25:00,46.3,46.52,46.29,46.43,134865.90038314176,24.619,24.7359,24.6136,24.6881,134865.9004
2008-01-23 14:30:00,46.42,46.52,46.35,46.41,136617.40558292283,24.6828,24.7359,24.6455,24.6774,136617.4056
2008-01-23 14:35:00,46.41,46.41,46.03,46.31,112643.67816091956,24.6774,24.6774,24.4754,24.6243,112643.6782
2008-01-23 14:40:00,46.32,46.42,46.23,46.35,267432.9501915709,24.6296,24.6828,24.5817,24.6455,267432.9502
2008-01-23 14:45:00,46.34,46.39,46.16,46.35,335741.6529830323,24.6402,24.6668,24.5445,24.6455,335741.653
2008-01-23 14:50:00,46.35,46.38,46.04,46.15,283962.78051450464,24.6455,24.6615,24.4807,24.5392,283962.7805
2008-01-23 14:55:00,46.13,46.71,46.12,46.71,273891.62561576354,24.5286,24.837,24.5232,24.837,273891.6256
2008-01-23 15:00:00,46.71,47.17,46.65,47.1,246086.4805692392,24.837,25.0816,24.8051,25.0443,246086.4806
2008-01-23 15:05:00,47.12,47.26,46.98,47.26,269841.2698412699,25.055,25.1294,24.9805,25.1294,269841.2698
2008-01-23 15:10:00,47.26,47.39,47.09,47.39,404707.1702244117,25.1294,25.1985,25.039,25.1985,404707.1702
2008-01-23 15:15:00,47.39,47.39,47.14,47.23,136288.9983579639,25.1985,25.1985,25.0656,25.1135,136288.9984
2008-01-23 15:20:00,47.23,47.59,47.1,47.59,206677.6135741653,25.1135,25.3049,25.0443,25.3049,206677.6136
2008-01-23 15:25:00,47.58,47.89,47.48,47.85,347345.37493158184,25.2996,25.4644,25.2464,25.4431,347345.3749
2008-01-23 15:30:00,47.84,48.3,47.84,48.25,399124.2474001095,25.4378,25.6824,25.4378,25.6558,399124.2474
2008-01-23 15:35:00,48.25,48.46,48.21,48.39,363546.79802955664,25.6558,25.7675,25.6346,25.7303,363546.798
2008-01-23 15:40:00,48.38,48.4,47.79,47.97,301696.7706622879,25.7249,25.7356,25.4112,25.5069,301696.7707
2008-01-23 15:45:00,47.97,48.32,47.88,48.27,315708.8122605364,25.5069,25.693,25.4591,25.6665,315708.8123
2008-01-23 15:50:00,48.32,48.56,48.06,48.42,303229.33771209634,25.693,25.8207,25.5548,25.7462,303229.3377
2008-01-23 15:55:00,48.42,48.55,48.27,48.45,287027.91461412155,25.7462,25.8153,25.6665,25.7622,287027.9146
2008-01-24 09:30:00,48.95,49.64,48.87,49.16,412698.4126984127,26.028,26.3949,25.9855,26.1397,412698.4127
2008-01-24 09:35:00,49.16,49.37,49.14,49.28,263929.9397920088,26.1397,26.2514,26.1291,26.2035,263929.9398
2008-01-24 09:40:00,49.3,49.55,49.24,49.55,282101.8062397373,26.2141,26.3471,26.1822,26.3471,282101.8062
2008-01-24 09:45:00,49.55,49.74,49.44,49.68,285604.8166392994,26.3471,26.4481,26.2886,26.4162,285604.8166
2008-01-24 09:50:00,49.68,49.7,49.5,49.61,221018.0623973728,26.4162,26.4268,26.3205,26.379,221018.0624
2008-01-24 09:55:00,49.63,49.63,49.25,49.48,265462.5068418172,26.3896,26.3896,26.1875,26.3098,265462.5068
2008-01-24 10:00:00,49.48,49.68,49.22,49.6,324575.807334428,26.3098,26.4162,26.1716,26.3737,324575.8073
2008-01-24 10:05:00,49.58,49.69,49.34,49.57,206896.551724138,26.363,26.4215,26.2354,26.3577,206896.5517
2008-01-24 10:10:00,49.57,49.69,49.17,49.26,215106.7323481117,26.3577,26.4215,26.145,26.1929,215106.7323
2008-01-24 10:15:00,49.27,49.58,49.2,49.44,310563.76573617954,26.1982,26.363,26.161,26.2886,310563.7657
2008-01-24 10:20:00,49.43,49.44,49.07,49.34,250903.11986863712,26.2833,26.2886,26.0918,26.2354,250903.1199
2008-01-24 10:25:00,49.34,49.63,49.27,49.58,160481.6639299398,26.2354,26.3896,26.1982,26.363,160481.6639
2008-01-24 10:30:00,49.57,49.62,48.95,49.6,502463.0541871921,26.3577,26.3843,26.028,26.3737,502463.0542
2008-01-24 10:35:00,49.6,50.01,49.46,49.96,327203.0651340996,26.3737,26.5917,26.2992,26.5651,327203.0651
2008-01-24 10:40:00,49.99,50.2,49.9,50.2,351614.6688560482,26.581,26.6927,26.5332,26.6927,351614.6689
2008-01-24 10:45:00,50.19,50.31,50.11,50.21,249370.5528188287,26.6874,26.7512,26.6448,26.698,249370.5528
2008-01-24 10:50:00,50.21,50.22,49.69,49.72,170881.22605363987,26.698,26.7033,26.4215,26.4375,170881.2261
2008-01-24 10:55:00,49.7,49.88,49.48,49.58,141215.10673234813,26.4268,26.5225,26.3098,26.363,141215.1067
2008-01-24 11:00:00,49.59,49.65,49.33,49.55,109797.48221127532,26.3683,26.4002,26.2301,26.3471,109797.4822
2008-01-24 11:05:00,49.53,49.82,49.51,49.6,120415.982484948,26.3364,26.4906,26.3258,26.3737,120415.9825
2008-01-24 11:10:00,49.6,49.98,49.59,49.86,129392.44663382597,26.3737,26.5757,26.3683,26.5119,129392.4466
2008-01-24 11:15:00,49.85,49.88,49.72,49.82,106841.81718664478,26.5066,26.5225,26.4375,26.4906,106841.8172
2008-01-24 11:20:00,49.83,50.19,49.79,50.17,83196.49698960045,26.4959,26.6874,26.4747,26.6767,83196.497
2008-01-24 11:25:00,50.18,50.28,50.17,50.28,126546.25068418172,26.6821,26.7352,26.6767,26.7352,126546.2507
2008-01-24 11:30:00,50.28,50.36,50.12,50.24,148877.94198139026,26.7352,26.7778,26.6501,26.714,148877.942
2008-01-24 11:35:00,50.23,50.24,49.91,49.97,104652.43568691846,26.7086,26.714,26.5385,26.5704,104652.4357
2008-01-24 11:40:00,49.98,50.22,49.97,50.04,48385.33114395184,26.5757,26.7033,26.5704,26.6076,48385.3311
2008-01-24 11:45:00,50.04,50.14,49.98,50.04,82320.74438970991,26.6076,26.6608,26.5757,26.6076,82320.7444
2008-01-24 11:50:00,50.0,50.12,49.91,49.97,73672.68746579092,26.5863,26.6501,26.5385,26.5704,73672.6875
2008-01-24 11:55:00,49.97,50.11,49.94,50.0,92939.2446633826,26.5704,26.6448,26.5544,26.5863,92939.2447
2008-01-24 12:00:00,49.97,50.08,49.86,50.06,62616.310892172965,26.5704,26.6289,26.5119,26.6182,62616.3109
2008-01-24 12:05:00,50.05,50.09,49.94,49.98,65462.50684181719,26.6129,26.6342,26.5544,26.5757,65462.5068
2008-01-24 12:10:00,49.98,50.06,49.9,49.93,50684.18171866448,26.5757,26.6182,26.5332,26.5491,50684.1817
2008-01-24 12:15:00,49.93,50.07,49.89,50.01,51122.05801860974,26.5491,26.6236,26.5279,26.5917,51122.058
2008-01-24 12:20:00,49.98,50.01,49.79,49.79,56486.04269293925,26.5757,26.5917,26.4747,26.4747,56486.0427
2008-01-24 12:25:00,49.79,49.87,49.71,49.81,92720.30651340996,26.4747,26.5172,26.4321,26.4853,92720.3065
2008-01-24 12:30:00,49.83,49.89,49.79,49.81,59770.11494252874,26.4959,26.5279,26.4747,26.4853,59770.1149
2008-01-24 12:35:00,49.82,49.87,49.56,49.56,126327.3125342091,26.4906,26.5172,26.3524,26.3524,126327.3125
2008-01-24 12:40:00,49.56,49.7,49.48,49.64,70279.14614121511,26.3524,26.4268,26.3098,26.3949,70279.1461
2008-01-24 12:45:00,49.64,49.9,49.56,49.9,93377.12096332786,26.3949,26.5332,26.3524,26.5332,93377.121
2008-01-24 12:50:00,49.9,49.92,49.71,49.81,240503.55774493708,26.5332,26.5438,26.4321,26.4853,240503.5577
2008-01-24 12:55:00,49.81,50.08,49.79,50.07,102791.46141215108,26.4853,26.6289,26.4747,26.6236,102791.4614
2008-01-24 13:00:00,50.07,50.33,49.98,50.29,174603.17460317462,26.6236,26.7618,26.5757,26.7405,174603.1746
2008-01-24 13:05:00,50.25,50.26,49.74,49.78,91297.20853858785,26.7193,26.7246,26.4481,26.4694,91297.2085
2008-01-24 13:10:00,49.8,50.2,49.8,50.11,71483.3059660646,26.48,26.6927,26.48,26.6448,71483.306
2008-01-24 13:15:00,50.11,50.14,50.0,50.0,56486.04269293925,26.6448,26.6608,26.5863,26.5863,56486.0427
2008-01-24 13:20:00,50.0,50.01,49.84,49.84,94581.28078817736,26.5863,26.5917,26.5013,26.5013,94581.2808
2008-01-24 13:25:00,49.84,49.96,49.6,49.82,299288.451012589,26.5013,26.5651,26.3737,26.4906,299288.451
2008-01-24 13:30:00,49.83,49.95,49.77,49.81,65243.56869184456,26.4959,26.5598,26.464,26.4853,65243.5687
2008-01-24 13:35:00,49.82,49.95,49.79,49.8,59222.76956759716,26.4906,26.5598,26.4747,26.48,59222.7696
2008-01-24 13:40:00,49.79,50.19,49.79,50.03,111439.51833607006,26.4747,26.6874,26.4747,26.6023,111439.5183
2008-01-24 13:45:00,50.04,50.13,49.99,50.11,111220.58018609745,26.6076,26.6555,26.581,26.6448,111220.5802
2008-01-24 13:50:00,50.11,50.23,50.03,50.21,66776.13574165298,26.6448,26.7086,26.6023,26.698,66776.1357
2008-01-24 13:55:00,50.21,50.22,50.1,50.14,120306.51340996168,26.698,26.7033,26.6395,26.6608,120306.5134
2008-01-24 14:00:00,50.13,50.22,50.09,50.21,69950.73891625616,26.6555,26.7033,26.6342,26.698,69950.7389
2008-01-24 14:05:00,50.22,50.47,50.15,50.46,117241.37931034484,26.7033,26.8363,26.6661,26.8309,117241.3793
2008-01-24 14:10:00,50.46,50.66,50.34,50.41,202189.38149972635,26.8309,26.9373,26.7671,26.8043,202189.3815
2008-01-24 14:15:00,50.41,50.57,50.31,50.39,105637.6573617953,26.8043,26.8894,26.7512,26.7937,105637.6574
2008-01-24 14:20:00,50.39,50.7,50.33,50.67,194198.13902572525,26.7937,26.9585,26.7618,26.9426,194198.139
2008-01-24 14:25:00,50.66,50.79,50.49,50.6,392337.16475095786,26.9373,27.0064,26.8469,26.9054,392337.1648
2008-01-24 14:30:00,50.61,50.78,50.47,50.64,96004.37876299946,26.9107,27.0011,26.8363,26.9266,96004.3788
2008-01-24 14:35:00,50.65,50.8,50.59,50.79,87575.2599890531,26.932,27.0117,26.9001,27.0064,87575.26
2008-01-24 14:40:00,50.8,50.83,50.56,50.73,109578.54406130267,27.0117,27.0277,26.8841,26.9745,109578.5441
2008-01-24 14:45:00,50.74,50.76,50.58,50.59,98741.10563765735,26.9798,26.9905,26.8947,26.9001,98741.1056
2008-01-24 14:50:00,50.58,50.63,50.42,50.48,140339.35413245758,26.8947,26.9213,26.8097,26.8416,140339.3541
2008-01-24 14:55:00,50.48,50.55,50.22,50.44,189490.96880131363,26.8416,26.8788,26.7033,26.8203,189490.9688
2008-01-24 15:00:00,50.43,50.63,50.41,50.56,138040.50355774493,26.815,26.9213,26.8043,26.8841,138040.5036
2008-01-24 15:05:00,50.55,50.62,50.44,50.55,146141.21510673236,26.8788,26.916,26.8203,26.8788,146141.2151
2008-01-24 15:10:00,50.55,50.82,50.43,50.62,243678.16091954024,26.8788,27.0224,26.815,26.916,243678.1609
2008-01-24 15:15:00,50.6,50.65,50.32,50.53,139354.13245758074,26.9054,26.932,26.7565,26.8682,139354.1325
2008-01-24 15:20:00,50.5,50.65,50.49,50.58,112205.80186097429,26.8522,26.932,26.8469,26.8947,112205.8019
2008-01-24 15:25:00,50.58,50.7,50.48,50.68,163218.3908045977,26.8947,26.9585,26.8416,26.9479,163218.3908
2008-01-24 15:30:00,50.68,50.81,50.58,50.66,154351.39573070608,26.9479,27.017,26.8947,26.9373,154351.3957
2008-01-24 15:35:00,50.66,50.69,50.52,50.54,135522.71483305967,26.9373,26.9532,26.8628,26.8735,135522.7148
2008-01-24 15:40:00,50.52,50.76,50.52,50.7,204269.2939244664,26.8628,26.9905,26.8628,26.9585,204269.2939
2008-01-24 15:45:00,50.7,50.74,50.45,50.63,278160.9195402299,26.9585,26.9798,26.8256,26.9213,278160.9195
2008-01-24 15:50:00,50.63,50.64,50.56,50.61,332785.9879584018,26.9213,26.9266,26.8841,26.9107,332785.988
2008-01-24 15:55:00,50.62,50.64,50.53,50.61,298193.7602627258,26.916,26.9266,26.8682,26.9107,298193.7603
2008-01-25 09:30:00,51.4,52.32,51.4,52.13,775150.5199781063,27.3308,27.8199,27.3308,27.7189,775150.52
2008-01-25 09:35:00,52.13,52.54,51.85,52.21,417405.5829228243,27.7189,27.9369,27.57,27.7615,417405.5829
2008-01-25 09:40:00,52.2,52.27,51.85,51.96,257690.2025177888,27.7561,27.7934,27.57,27.6285,257690.2025
2008-01-25 09:45:00,51.95,52.22,51.75,52.19,251778.87246852764,27.6232,27.7668,27.5169,27.7508,251778.8725
2008-01-25 09:50:00,52.17,52.22,51.93,52.06,212917.3508483853,27.7402,27.7668,27.6126,27.6817,212917.3508
2008-01-25 09:55:00,52.04,52.04,51.79,51.8,194307.6081007116,27.6711,27.6711,27.5381,27.5434,194307.6081
2008-01-25 10:00:00,51.81,52.01,51.52,52.0,236562.67104542968,27.5488,27.6551,27.3946,27.6498,236562.671
2008-01-25 10:05:00,52.01,52.06,51.64,51.69,149644.2255062945,27.6551,27.6817,27.4584,27.485,149644.2255
2008-01-25 10:10:00,51.69,51.81,51.59,51.71,185002.73672687463,27.485,27.5488,27.4318,27.4956,185002.7367
2008-01-25 10:15:00,51.7,51.82,51.68,51.79,99945.26546250684,27.4903,27.5541,27.4796,27.5381,99945.2655
2008-01-25 10:20:00,51.8,51.81,51.57,51.59,181061.85002736727,27.5434,27.5488,27.4212,27.4318,181061.85
2008-01-25 10:25:00,51.6,51.83,51.52,51.62,162123.70005473454,27.4371,27.5594,27.3946,27.4477,162123.7001
2008-01-25 10:30:00,51.61,51.7,51.36,51.36,235686.9184455392,27.4424,27.4903,27.3095,27.3095,235686.9184
2008-01-25 10:35:00,51.36,51.59,51.36,51.51,152599.890530925,27.3095,27.4318,27.3095,27.3892,152599.8905
2008-01-25 10:40:00,51.53,52.0,51.38,51.89,187848.9326765189,27.3999,27.6498,27.3201,27.5913,187848.9327
2008-01-25 10:45:00,51.87,51.93,51.73,51.88,94252.8735632184,27.5807,27.6126,27.5062,27.586,94252.8736
2008-01-25 10:50:00,51.91,51.91,51.56,51.59,113409.96168582376,27.6019,27.6019,27.4158,27.4318,113409.9617
2008-01-25 10:55:00,51.59,51.59,51.34,51.35,126108.37438423646,27.4318,27.4318,27.2989,27.3042,126108.3744
2008-01-25 11:00:00,51.34,51.44,51.25,51.27,84948.0021893815,27.2989,27.352,27.251,27.2616,84948.0022
2008-01-25 11:05:00,51.29,51.38,51.24,51.37,100602.07991242474,27.2723,27.3201,27.2457,27.3148,100602.0799
2008-01-25 11:10:00,51.35,51.48,51.27,51.42,87246.85276409415,27.3042,27.3733,27.2616,27.3414,87246.8528
2008-01-25 11:15:00,51.42,51.8,51.42,51.68,150082.10180623975,27.3414,27.5434,27.3414,27.4796,150082.1018
2008-01-25 11:20:00,51.67,51.7,51.48,51.48,97646.4148877942,27.4743,27.4903,27.3733,27.3733,97646.4149
2008-01-25 11:25:00,51.48,51.54,51.25,51.27,76737.82156540778,27.3733,27.4052,27.251,27.2616,76737.8216
2008-01-25 11:30:00,51.27,51.51,51.25,51.37,103448.27586206896,27.2616,27.3892,27.251,27.3148,103448.2759
2008-01-25 11:35:00,51.37,51.51,51.36,51.42,80459.77011494253,27.3148,27.3892,27.3095,27.3414,80459.7701
2008-01-25 11:40:00,51.42,51.51,51.38,51.38,48604.26929392447,27.3414,27.3892,27.3201,27.3201,48604.2693
2008-01-25 11:45:00,51.4,51.58,51.35,51.4,68965.51724137932,27.3308,27.4265,27.3042,27.3308,68965.5172
2008-01-25 11:50:00,51.39,51.39,51.19,51.23,69622.33169129721,27.3254,27.3254,27.2191,27.2404,69622.3317
2008-01-25 11:55:00,51.2,51.44,51.18,51.44,140229.88505747126,27.2244,27.352,27.2138,27.352,140229.8851
2008-01-25 12:00:00,51.44,51.48,51.25,51.25,71592.7750410509,27.352,27.3733,27.251,27.251,71592.775
2008-01-25 12:05:00,51.26,51.32,51.19,51.2,64367.81609195402,27.2563,27.2882,27.2191,27.2244,64367.8161
2008-01-25 12:10:00,51.19,51.34,51.18,51.28,113081.5544608648,27.2191,27.2989,27.2138,27.267,113081.5545
2008-01-25 12:15:00,51.29,51.31,51.19,51.27,63929.93979200876,27.2723,27.2829,27.2191,27.2616,63929.9398
2008-01-25 12:20:00,51.27,51.51,51.19,51.5,118445.53913519433,27.2616,27.3892,27.2191,27.3839,118445.5391
2008-01-25 12:25:00,51.51,51.56,51.29,51.35,65134.09961685824,27.3892,27.4158,27.2723,27.3042,65134.0996
2008-01-25 12:30:00,51.34,51.38,51.23,51.26,94033.93541324577,27.2989,27.3201,27.2404,27.2563,94033.9354
2008-01-25 12:35:00,51.25,51.4,51.16,51.17,126327.3125342091,27.251,27.3308,27.2031,27.2085,126327.3125
2008-01-25 12:40:00,51.17,51.25,51.16,51.25,72249.5894909688,27.2085,27.251,27.2031,27.251,72249.5895
2008-01-25 12:45:00,51.23,51.26,51.06,51.07,129611.38478379858,27.2404,27.2563,27.15,27.1553,129611.3848
2008-01-25 12:50:00,51.09,51.12,50.95,51.03,68527.64094143405,27.1659,27.1819,27.0915,27.134,68527.6409
2008-01-25 12:55:00,51.03,51.07,50.65,50.74,126765.18883415437,27.134,27.1553,26.932,26.9798,126765.1888
2008-01-25 13:00:00,50.75,50.83,50.52,50.65,79255.61029009306,26.9851,27.0277,26.8628,26.932,79255.6103
2008-01-25 13:05:00,50.65,50.95,50.47,50.51,138259.44170771755,26.932,27.0915,26.8363,26.8575,138259.4417
2008-01-25 13:10:00,50.52,50.88,50.5,50.69,107060.7553366174,26.8628,27.0543,26.8522,26.9532,107060.7553
2008-01-25 13:15:00,50.69,50.77,50.47,50.69,82430.21346469622,26.9532,26.9958,26.8363,26.9532,82430.2135
2008-01-25 13:20:00,50.69,50.74,50.39,50.43,69074.98631636563,26.9532,26.9798,26.7937,26.815,69074.9863
2008-01-25 13:25:00,50.44,50.45,50.3,50.3,83196.49698960045,26.8203,26.8256,26.7459,26.7459,83196.497
2008-01-25 13:30:00,50.3,50.45,50.27,50.42,72906.4039408867,26.7459,26.8256,26.7299,26.8097,72906.4039
2008-01-25 13:35:00,50.42,50.43,50.06,50.3,127093.5960591133,26.8097,26.815,26.6182,26.7459,127093.5961
2008-01-25 13:40:00,50.29,50.3,50.12,50.15,52764.09414340449,26.7405,26.7459,26.6501,26.6661,52764.0941
2008-01-25 13:45:00,50.14,50.19,49.84,49.92,127640.94143404489,26.6608,26.6874,26.5013,26.5438,127640.9414
2008-01-25 13:50:00,49.92,49.94,49.56,49.76,185550.08210180624,26.5438,26.5544,26.3524,26.4587,185550.0821
2008-01-25 13:55:00,49.77,49.94,49.69,49.82,168035.03010399564,26.464,26.5544,26.4215,26.4906,168035.0301
2008-01-25 14:00:00,49.8,49.95,49.72,49.79,98193.7602627258,26.48,26.5598,26.4375,26.4747,98193.7603
2008-01-25 14:05:00,49.79,49.84,49.6,49.79,79255.61029009306,26.4747,26.5013,26.3737,26.4747,79255.6103
2008-01-25 14:10:00,49.77,50.14,49.77,50.11,86808.97646414889,26.464,26.6608,26.464,26.6448,86808.9765
2008-01-25 14:15:00,50.11,50.42,49.97,50.0,108921.72961138478,26.6448,26.8097,26.5704,26.5863,108921.7296
2008-01-25 14:20:00,49.98,50.28,49.9,50.21,94362.3426382047,26.5757,26.7352,26.5332,26.698,94362.3426
2008-01-25 14:25:00,50.22,50.34,49.97,50.07,111548.98741105638,26.7033,26.7671,26.5704,26.6236,111548.9874
2008-01-25 14:30:00,50.05,50.32,50.05,50.13,49589.490968801314,26.6129,26.7565,26.6129,26.6555,49589.491
2008-01-25 14:35:00,50.13,50.31,50.12,50.15,57361.795292829775,26.6555,26.7512,26.6501,26.6661,57361.7953
2008-01-25 14:40:00,50.15,50.29,50.01,50.03,46743.29501915709,26.6661,26.7405,26.5917,26.6023,46743.295
2008-01-25 14:45:00,50.05,50.06,49.79,49.8,62397.37274220033,26.6129,26.6182,26.4747,26.48,62397.3727
2008-01-25 14:50:00,49.8,49.88,49.68,49.85,86261.6310892173,26.48,26.5225,26.4162,26.5066,86261.6311
2008-01-25 14:55:00,49.86,50.33,49.86,50.28,98193.7602627258,26.5119,26.7618,26.5119,26.7352,98193.7603
2008-01-25 15:00:00,50.28,50.32,50.19,50.25,52654.62506841817,26.7352,26.7565,26.6874,26.7193,52654.6251
2008-01-25 15:05:00,50.26,50.33,50.14,50.24,99288.45101258896,26.7246,26.7618,26.6608,26.714,99288.451
2008-01-25 15:10:00,50.23,50.54,50.15,50.5,135413.24575807335,26.7086,26.8735,26.6661,26.8522,135413.2458
2008-01-25 15:15:00,50.5,50.64,50.42,50.55,129939.79200875752,26.8522,26.9266,26.8097,26.8788,129939.792
2008-01-25 15:20:00,50.55,50.72,50.54,50.62,160153.25670498086,26.8788,26.9692,26.8735,26.916,160153.2567
2008-01-25 15:25:00,50.61,50.71,50.54,50.56,144937.05528188287,26.9107,26.9639,26.8735,26.8841,144937.0553
2008-01-25 15:30:00,50.57,50.71,50.45,50.66,182594.4170771757,26.8894,26.9639,26.8256,26.9373,182594.4171
2008-01-25 15:35:00,50.66,50.84,50.56,50.57,193541.3245758073,26.9373,27.033,26.8841,26.8894,193541.3246
2008-01-25 15:40:00,50.58,50.68,50.41,50.43,225834.70169677067,26.8947,26.9479,26.8043,26.815,225834.7017
2008-01-25 15:45:00,50.43,50.43,49.67,49.68,390038.3141762453,26.815,26.815,26.4109,26.4162,390038.3142
2008-01-25 15:50:00,49.67,49.96,49.55,49.88,529392.446633826,26.4109,26.5651,26.3471,26.5225,529392.4466
2008-01-25 15:55:00,49.88,49.97,49.79,49.87,453639.846743295,26.5225,26.5704,26.4747,26.5172,453639.8467
2008-01-28 09:30:00,49.79,49.91,49.56,49.71,157088.12260536398,26.4747,26.5385,26.3524,26.4321,157088.1226
2008-01-28 09:35:00,49.71,49.91,49.65,49.76,129720.8538587849,26.4321,26.5385,26.4002,26.4587,129720.8539
2008-01-28 09:40:00,49.76,50.01,49.71,49.97,115599.34318555008,26.4587,26.5917,26.4321,26.5704,115599.3432
2008-01-28 09:45:00,50.0,50.22,49.92,50.2,114066.77613574166,26.5863,26.7033,26.5438,26.6927,114066.7761
2008-01-28 09:50:00,50.2,50.43,50.17,50.33,170443.34975369458,26.6927,26.815,26.6767,26.7618,170443.3498
2008-01-28 09:55:00,50.33,50.33,50.15,50.17,109031.1986863711,26.7618,26.7618,26.6661,26.6767,109031.1987
2008-01-28 10:00:00,50.17,50.17,49.47,49.8,163765.73617952928,26.6767,26.6767,26.3045,26.48,163765.7362
2008-01-28 10:05:00,49.8,50.03,49.71,49.78,123918.99288451012,26.48,26.6023,26.4321,26.4694,123918.9929
2008-01-28 10:10:00,49.78,50.02,49.77,49.9,86918.4455391352,26.4694,26.597,26.464,26.5332,86918.4455
2008-01-28 10:15:00,49.9,50.24,49.9,50.18,100711.54898741106,26.5332,26.714,26.5332,26.6821,100711.549
2008-01-28 10:20:00,50.18,50.25,50.15,50.16,125998.90530925014,26.6821,26.7193,26.6661,26.6714,125998.9053
2008-01-28 10:25:00,50.15,50.42,50.04,50.34,102900.9304871374,26.6661,26.8097,26.6076,26.7671,102900.9305
2008-01-28 10:30:00,50.34,50.39,50.24,50.39,118992.88451012588,26.7671,26.7937,26.714,26.7937,118992.8845
2008-01-28 10:35:00,50.38,50.45,50.25,50.41,74001.09469074987,26.7884,26.8256,26.7193,26.8043,74001.0947
2008-01-28 10:40:00,50.43,50.65,50.38,50.52,105309.25013683634,26.815,26.932,26.7884,26.8628,105309.2501
2008-01-28 10:45:00,50.53,50.82,50.47,50.72,129611.38478379858,26.8682,27.0224,26.8363,26.9692,129611.3848
2008-01-28 10:50:00,50.73,50.97,50.7,50.92,123918.99288451012,26.9745,27.1021,26.9585,27.0755,123918.9929
2008-01-28 10:55:00,50.94,51.16,50.9,50.91,122167.48768472909,27.0862,27.2031,27.0649,27.0702,122167.4877
2008-01-28 11:00:00,50.9,51.05,50.74,51.03,55172.41379310345,27.0649,27.1447,26.9798,27.134,55172.4138
2008-01-28 11:05:00,51.03,51.06,50.81,50.9,73563.2183908046,27.134,27.15,27.017,27.0649,73563.2184
2008-01-28 11:10:00,50.9,50.95,50.85,50.88,69512.8626163109,27.0649,27.0915,27.0383,27.0543,69512.8626
2008-01-28 11:15:00,50.88,50.92,50.65,50.67,85057.47126436782,27.0543,27.0755,26.932,26.9426,85057.4713
2008-01-28 11:20:00,50.65,50.74,50.61,50.67,49042.14559386973,26.932,26.9798,26.9107,26.9426,49042.1456
2008-01-28 11:25:00,50.67,50.78,50.6,50.75,75862.06896551725,26.9426,27.0011,26.9054,26.9851,75862.069
2008-01-28 11:30:00,50.74,51.04,50.74,50.99,104761.90476190476,26.9798,27.1393,26.9798,27.1128,104761.9048
2008-01-28 11:35:00,51.0,51.2,51.0,51.04,245977.0114942529,27.1181,27.2244,27.1181,27.1393,245977.0115
2008-01-28 11:40:00,51.03,51.11,50.89,50.9,40065.6814449918,27.134,27.1766,27.0596,27.0649,40065.6814
2008-01-28 11:45:00,50.89,50.97,50.78,50.84,49480.021893815,27.0596,27.1021,27.0011,27.033,49480.0219
2008-01-28 11:50:00,50.85,50.92,50.77,50.88,66338.25944170772,27.0383,27.0755,26.9958,27.0543,66338.2594
2008-01-28 11:55:00,50.88,50.91,50.79,50.8,41269.84126984127,27.0543,27.0702,27.0064,27.0117,41269.8413
2008-01-28 12:00:00,50.8,50.96,50.79,50.94,57142.857142857145,27.0117,27.0968,27.0064,27.0862,57142.8571
2008-01-28 12:05:00,50.92,50.96,50.71,50.74,46086.48056923919,27.0755,27.0968,26.9639,26.9798,46086.4806
2008-01-28 12:10:00,50.75,50.79,50.6,50.6,35686.91844553914,26.9851,27.0064,26.9054,26.9054,35686.9184
2008-01-28 12:15:00,50.61,50.64,50.47,50.53,38861.52162014231,26.9107,26.9266,26.8363,26.8682,38861.5216
2008-01-28 12:20:00,50.55,50.69,50.44,50.69,49370.552818828684,26.8788,26.9532,26.8203,26.9532,49370.5528
2008-01-28 12:25:00,50.68,50.7,50.42,50.48,43568.69184455391,26.9479,26.9585,26.8097,26.8416,43568.6918
2008-01-28 12:30:00,50.48,50.68,50.48,50.58,34920.63492063492,26.8416,26.9479,26.8416,26.8947,34920.6349
2008-01-28 12:35:00,50.61,50.63,50.45,50.57,54734.53749315818,26.9107,26.9213,26.8256,26.8894,54734.5375
2008-01-28 12:40:00,50.56,50.56,50.39,50.5,110892.17296113848,26.8841,26.8841,26.7937,26.8522,110892.173
2008-01-28 12:45:00,50.49,50.56,50.43,50.56,133661.74055829228,26.8469,26.8841,26.815,26.8841,133661.7406
2008-01-28 12:50:00,50.56,50.57,50.15,50.15,61302.681992337166,26.8841,26.8894,26.6661,26.6661,61302.682
2008-01-28 12:55:00,50.15,50.22,50.12,50.17,75314.72359058567,26.6661,26.7033,26.6501,26.6767,75314.7236
2008-01-28 13:00:00,50.15,50.43,50.15,50.4,70498.08429118774,26.6661,26.815,26.6661,26.799,70498.0843
2008-01-28 13:05:00,50.4,50.45,50.17,50.24,89107.82703886152,26.799,26.8256,26.6767,26.714,89107.827
2008-01-28 13:10:00,50.25,50.34,50.12,50.14,148877.94198139026,26.7193,26.7671,26.6501,26.6608,148877.942
2008-01-28 13:15:00,50.13,50.28,50.09,50.18,91297.20853858785,26.6555,26.7352,26.6342,26.6821,91297.2085
2008-01-28 13:20:00,50.18,50.37,50.17,50.21,89874.11056376575,26.6821,26.7831,26.6767,26.698,89874.1106
2008-01-28 13:25:00,50.2,50.26,50.14,50.14,92939.2446633826,26.6927,26.7246,26.6608,26.6608,92939.2447
2008-01-28 13:30:00,50.16,50.43,50.15,50.25,157197.5916803503,26.6714,26.815,26.6661,26.7193,157197.5917
2008-01-28 13:35:00,50.25,50.31,50.17,50.23,92391.89928845102,26.7193,26.7512,26.6767,26.7086,92391.8993
2008-01-28 13:40:00,50.23,50.26,50.11,50.21,59332.23864258347,26.7086,26.7246,26.6448,26.698,59332.2386
2008-01-28 13:45:00,50.2,50.24,50.1,50.18,82539.68253968254,26.6927,26.714,26.6395,26.6821,82539.6825
2008-01-28 13:50:00,50.16,50.44,50.14,50.41,103448.27586206896,26.6714,26.8203,26.6608,26.8043,103448.2759
2008-01-28 13:55:00,50.41,50.43,50.19,50.24,69074.98631636563,26.8043,26.815,26.6874,26.714,69074.9863
2008-01-28 14:00:00,50.24,50.37,50.22,50.32,119540.22988505747,26.714,26.7831,26.7033,26.7565,119540.2299
2008-01-28 14:05:00,50.32,50.37,50.24,50.34,281335.5227148331,26.7565,26.7831,26.714,26.7671,281335.5227
2008-01-28 14:10:00,50.35,50.41,50.24,50.25,122495.89490968802,26.7724,26.8043,26.714,26.7193,122495.8949
2008-01-28 14:15:00,50.25,50.38,50.22,50.26,187411.05637657363,26.7193,26.7884,26.7033,26.7246,187411.0564
2008-01-28 14:20:00,50.26,50.32,50.13,50.15,144499.1789819376,26.7246,26.7565,26.6555,26.6661,144499.179
2008-01-28 14:25:00,50.15,50.24,50.01,50.04,159058.5659551177,26.6661,26.714,26.5917,26.6076,159058.566
2008-01-28 14:30:00,50.03,50.29,50.02,50.26,132785.98795840176,26.6023,26.7405,26.597,26.7246,132785.988
2008-01-28 14:35:00,50.26,50.38,50.21,50.25,117898.19376026271,26.7246,26.7884,26.698,26.7193,117898.1938
2008-01-28 14:40:00,50.24,50.32,50.15,50.19,67761.35741652983,26.714,26.7565,26.6661,26.6874,67761.3574
2008-01-28 14:45:00,50.2,50.25,50.16,50.17,113628.8998357964,26.6927,26.7193,26.6714,26.6767,113628.8998
2008-01-28 14:50:00,50.17,50.28,50.06,50.23,162671.04542966612,26.6767,26.7352,26.6182,26.7086,162671.0454
2008-01-28 14:55:00,50.25,50.3,50.16,50.2,65681.44499178982,26.7193,26.7459,26.6714,26.6927,65681.445
2008-01-28 15:00:00,50.2,50.22,50.11,50.2,50903.11986863711,26.6927,26.7033,26.6448,26.6927,50903.1199
2008-01-28 15:05:00,50.21,50.25,50.03,50.11,102134.64696223318,26.698,26.7193,26.6023,26.6448,102134.647
2008-01-28 15:10:00,50.11,50.12,49.9,49.92,96332.7859879584,26.6448,26.6501,26.5332,26.5438,96332.786
2008-01-28 15:15:00,49.93,50.11,49.9,49.98,111877.39463601532,26.5491,26.6448,26.5332,26.5757,111877.3946
2008-01-28 15:20:00,50.0,50.18,50.0,50.14,87465.79091406678,26.5863,26.6821,26.5863,26.6608,87465.7909
2008-01-28 15:25:00,50.16,50.22,50.11,50.2,143951.83360700603,26.6714,26.7033,26.6448,26.6927,143951.8336
2008-01-28 15:30:00,50.18,50.29,50.17,50.19,175259.98905309252,26.6821,26.7405,26.6767,26.6874,175259.9891
2008-01-28 15:35:00,50.19,50.27,50.19,50.24,161029.00930487138,26.6874,26.7299,26.6874,26.714,161029.0093
2008-01-28 15:40:00,50.24,50.38,50.23,50.38,341871.921182266,26.714,26.7884,26.7086,26.7884,341871.9212
2008-01-28 15:45:00,50.38,50.38,50.22,50.25,292720.30651340995,26.7884,26.7884,26.7033,26.7193,292720.3065
2008-01-28 15:50:00,50.25,50.26,50.17,50.2,310454.29666119325,26.7193,26.7246,26.6767,26.6927,310454.2967
2008-01-28 15:55:00,50.2,50.26,50.08,50.15,467432.9501915709,26.6927,26.7246,26.6289,26.6661,467432.9502
2008-01-29 09:30:00,53.95,54.86,53.84,54.76,1204926.1083743842,28.6867,29.1705,28.6282,29.1174,1204926.1084
2008-01-29 09:35:00,54.72,55.91,54.72,55.88,1160372.1948549536,29.0961,29.7288,29.0961,29.7129,1160372.1949
2008-01-29 09:40:00,55.89,56.08,54.86,54.96,1359934.3185550082,29.7182,29.8192,29.1705,29.2237,1359934.3186
2008-01-29 09:45:00,54.97,55.17,54.49,55.11,961247.947454844,29.229,29.3354,28.9738,29.3035,961247.9475
2008-01-29 09:50:00,55.13,55.17,54.75,55.17,506185.0027367269,29.3141,29.3354,29.112,29.3354,506185.0027
2008-01-29 09:55:00,55.17,55.5,54.95,54.97,587629.9945265463,29.3354,29.5108,29.2184,29.229,587629.9945
2008-01-29 10:00:00,54.96,55.2,54.65,55.2,528954.5703338807,29.2237,29.3513,29.0589,29.3513,528954.5703
2008-01-29 10:05:00,55.19,55.42,54.99,55.08,572413.7931034483,29.346,29.4683,29.2397,29.2875,572413.7931
2008-01-29 10:10:00,55.08,55.6,55.07,55.41,481116.5845648605,29.2875,29.564,29.2822,29.463,481116.5846
2008-01-29 10:15:00,55.42,55.5,55.09,55.19,338259.4417077176,29.4683,29.5108,29.2928,29.346,338259.4417
2008-01-29 10:20:00,55.19,55.5,55.15,55.18,339682.5396825397,29.346,29.5108,29.3247,29.3407,339682.5397
2008-01-29 10:25:00,55.19,55.35,55.03,55.06,319759.16803503013,29.346,29.4311,29.2609,29.2769,319759.168
2008-01-29 10:30:00,55.05,55.24,55.01,55.15,360153.25670498086,29.2716,29.3726,29.2503,29.3247,360153.2567
2008-01-29 10:35:00,55.15,55.23,54.88,55.0,348549.5347564313,29.3247,29.3673,29.1812,29.245,348549.5348
2008-01-29 10:40:00,54.99,55.05,54.84,54.99,230432.402846196,29.2397,29.2716,29.1599,29.2397,230432.4028
2008-01-29 10:45:00,54.99,55.03,54.79,54.95,256267.1045429666,29.2397,29.2609,29.1333,29.2184,256267.1045
2008-01-29 10:50:00,54.86,54.95,54.76,54.79,581061.8500273672,29.1705,29.2184,29.1174,29.1333,581061.85
2008-01-29 10:55:00,54.79,54.93,54.76,54.8,267542.4192665572,29.1333,29.2078,29.1174,29.1386,267542.4193
2008-01-29 11:00:00,54.8,54.95,54.77,54.83,189928.8451012589,29.1386,29.2184,29.1227,29.1546,189928.8451
2008-01-29 11:05:00,54.81,55.03,54.81,55.0,168253.96825396825,29.1439,29.2609,29.1439,29.245,168253.9683
2008-01-29 11:10:00,55.01,55.15,54.81,54.86,151724.1379310345,29.2503,29.3247,29.1439,29.1705,151724.1379
2008-01-29 11:15:00,54.86,55.09,54.86,55.04,118336.070060208,29.1705,29.2928,29.1705,29.2662,118336.0701
2008-01-29 11:20:00,55.04,55.09,54.77,54.82,170224.41160372196,29.2662,29.2928,29.1227,29.1493,170224.4116
2008-01-29 11:25:00,54.83,55.06,54.8,54.81,127640.94143404489,29.1546,29.2769,29.1386,29.1439,127640.9414
2008-01-29 11:30:00,54.82,54.97,54.8,54.97,87903.66721401205,29.1493,29.229,29.1386,29.229,87903.6672
2008-01-29 11:35:00,54.97,55.08,54.86,55.04,218171.8664477285,29.229,29.2875,29.1705,29.2662,218171.8664
2008-01-29 11:40:00,55.04,55.12,54.92,54.96,155446.08648056924,29.2662,29.3088,29.2024,29.2237,155446.0865
2008-01-29 11:45:00,54.96,55.08,54.91,54.99,121072.79693486592,29.2237,29.2875,29.1971,29.2397,121072.7969
2008-01-29 11:50:00,55.0,55.08,54.98,55.03,84838.53311439519,29.245,29.2875,29.2343,29.2609,84838.5331
2008-01-29 11:55:00,55.03,55.03,54.84,54.97,165298.30322933773,29.2609,29.2609,29.1599,29.229,165298.3032
2008-01-29 12:00:00,54.97,55.17,54.94,55.07,224849.48002189383,29.229,29.3354,29.2131,29.2822,224849.48
2008-01-29 12:05:00,55.07,55.22,54.93,55.18,286042.6929392447,29.2822,29.362,29.2078,29.3407,286042.6929
2008-01-29 12:10:00,55.19,55.27,55.13,55.23,145593.86973180078,29.346,29.3885,29.3141,29.3673,145593.8697
2008-01-29 12:15:00,55.25,55.26,54.94,55.04,118336.070060208,29.3779,29.3832,29.2131,29.2662,118336.0701
2008-01-29 12:20:00,55.06,55.27,55.06,55.23,66338.25944170772,29.2769,29.3885,29.2769,29.3673,66338.2594
2008-01-29 12:25:00,55.23,55.24,54.94,54.97,95238.09523809524,29.3673,29.3726,29.2131,29.229,95238.0952
2008-01-29 12:30:00,54.96,55.15,54.86,54.94,184564.8604269294,29.2237,29.3247,29.1705,29.2131,184564.8604
2008-01-29 12:35:00,54.94,55.02,54.91,54.94,84948.0021893815,29.2131,29.2556,29.1971,29.2131,84948.0022
2008-01-29 12:40:00,54.97,55.01,54.88,54.92,83962.78051450466,29.229,29.2503,29.1812,29.2024,83962.7805
2008-01-29 12:45:00,54.92,54.99,54.86,54.97,97099.06951286262,29.2024,29.2397,29.1705,29.229,97099.0695
2008-01-29 12:50:00,54.97,55.01,54.95,54.96,320744.38970990694,29.229,29.2503,29.2184,29.2237,320744.3897
2008-01-29 12:55:00,54.97,54.97,54.76,54.76,91844.55391351944,29.229,29.229,29.1174,29.1174,91844.5539
2008-01-29 13:00:00,54.77,54.97,54.65,54.68,183908.0459770115,29.1227,29.229,29.0589,29.0748,183908.046
2008-01-29 13:05:00,54.69,54.81,54.63,54.77,110016.42036124796,29.0801,29.1439,29.0482,29.1227,110016.4204
2008-01-29 13:10:00,54.78,54.86,54.76,54.78,127859.87958401752,29.128,29.1705,29.1174,29.128,127859.8796
2008-01-29 13:15:00,54.78,54.93,54.77,54.86,79474.54844006569,29.128,29.2078,29.1227,29.1705,79474.5484
2008-01-29 13:20:00,54.86,54.95,54.86,54.9,68746.57909140667,29.1705,29.2184,29.1705,29.1918,68746.5791
2008-01-29 13:25:00,54.9,54.99,54.9,54.97,70279.14614121511,29.1918,29.2397,29.1918,29.229,70279.1461
2008-01-29 13:30:00,54.97,55.07,54.97,54.99,83962.78051450466,29.229,29.2822,29.229,29.2397,83962.7805
2008-01-29 13:35:00,54.98,55.13,54.98,55.11,89107.82703886152,29.2343,29.3141,29.2343,29.3035,89107.827
2008-01-29 13:40:00,55.12,55.17,55.05,55.1,120744.38970990696,29.3088,29.3354,29.2716,29.2981,120744.3897
2008-01-29 13:45:00,55.09,55.11,55.06,55.07,104652.43568691846,29.2928,29.3035,29.2769,29.2822,104652.4357
2008-01-29 13:50:00,55.07,55.18,54.97,55.0,112534.20908593322,29.2822,29.3407,29.229,29.245,112534.2091
2008-01-29 13:55:00,55.02,55.02,54.82,54.84,110235.3585112206,29.2556,29.2556,29.1493,29.1599,110235.3585
2008-01-29 14:00:00,54.84,54.92,54.76,54.79,79365.07936507936,29.1599,29.2024,29.1174,29.1333,79365.0794
2008-01-29 14:05:00,54.8,54.96,54.76,54.87,82977.5588396278,29.1386,29.2237,29.1174,29.1759,82977.5588
2008-01-29 14:10:00,54.87,55.05,54.79,55.03,134646.96223316912,29.1759,29.2716,29.1333,29.2609,134646.9622
2008-01-29 14:15:00,55.03,55.19,55.03,55.15,104652.43568691846,29.2609,29.346,29.2609,29.3247,104652.4357
2008-01-29 14:20:00,55.14,55.23,55.09,55.17,99397.92008757526,29.3194,29.3673,29.2928,29.3354,99397.9201
2008-01-29 14:25:00,55.17,55.27,55.14,55.19,118555.00821018063,29.3354,29.3885,29.3194,29.346,118555.0082
2008-01-29 14:30:00,55.19,55.23,55.15,55.2,52107.27969348659,29.346,29.3673,29.3247,29.3513,52107.2797
2008-01-29 14:35:00,55.2,55.21,54.97,55.18,68746.57909140667,29.3513,29.3566,29.229,29.3407,68746.5791
2008-01-29 14:40:00,55.18,55.24,55.14,55.2,58784.89326765189,29.3407,29.3726,29.3194,29.3513,58784.8933
2008-01-29 14:45:00,55.21,55.27,55.21,55.26,111439.51833607006,29.3566,29.3885,29.3566,29.3832,111439.5183
2008-01-29 14:50:00,55.25,55.39,55.24,55.38,163875.2052545156,29.3779,29.4523,29.3726,29.447,163875.2053
2008-01-29 14:55:00,55.38,55.44,55.29,55.36,108374.3842364532,29.447,29.4789,29.3992,29.4364,108374.3842
2008-01-29 15:00:00,55.36,55.5,55.36,55.5,124466.33825944172,29.4364,29.5108,29.4364,29.5108,124466.3383
2008-01-29 15:05:00,55.49,55.67,55.48,55.66,123262.17843459224,29.5055,29.6012,29.5002,29.5959,123262.1784
2008-01-29 15:10:00,55.67,55.68,55.54,55.55,127969.34865900384,29.6012,29.6065,29.5321,29.5374,127969.3487
2008-01-29 15:15:00,55.55,55.67,55.55,55.64,157416.52983032295,29.5374,29.6012,29.5374,29.5853,157416.5298
2008-01-29 15:20:00,55.64,55.8,55.61,55.72,302681.9923371648,29.5853,29.6704,29.5693,29.6278,302681.9923
2008-01-29 15:25:00,55.73,55.75,55.65,55.7,141871.92118226603,29.6331,29.6438,29.5906,29.6172,141871.9212
2008-01-29 15:30:00,55.71,55.76,55.62,55.7,215873.0158730159,29.6225,29.6491,29.5746,29.6172,215873.0159
2008-01-29 15:35:00,55.7,55.87,55.67,55.7,211056.37657361795,29.6172,29.7076,29.6012,29.6172,211056.3766
2008-01-29 15:40:00,55.71,55.72,55.48,55.58,516365.6267104543,29.6225,29.6278,29.5002,29.5534,516365.6267
2008-01-29 15:45:00,55.6,55.63,55.36,55.38,268418.1718664477,29.564,29.58,29.4364,29.447,268418.1719
2008-01-29 15:50:00,55.37,55.5,55.22,55.22,387520.5254515599,29.4417,29.5108,29.362,29.362,387520.5255
2008-01-29 15:55:00,55.23,55.5,55.16,55.41,459989.05309250136,29.3673,29.5108,29.3301,29.463,459989.0531
2008-01-30 09:30:00,55.06,55.18,54.81,55.02,170881.22605363987,29.2769,29.3407,29.1439,29.2556,170881.2261
2008-01-30 09:35:00,55.02,55.12,54.79,54.84,100602.07991242474,29.2556,29.3088,29.1333,29.1599,100602.0799
2008-01-30 09:40:00,54.83,55.31,54.81,55.1,121839.08045977012,29.1546,29.4098,29.1439,29.2981,121839.0805
2008-01-30 09:45:00,55.1,55.36,54.99,55.32,103995.62123700057,29.2981,29.4364,29.2397,29.4151,103995.6212
2008-01-30 09:50:00,55.3,55.9,55.22,55.82,272249.5894909688,29.4045,29.7235,29.362,29.681,272249.5895
2008-01-30 09:55:00,55.82,55.9,55.71,55.79,124466.33825944172,29.681,29.7235,29.6225,29.665,124466.3383
2008-01-30 10:00:00,55.8,56.08,55.79,56.02,156102.90093048714,29.6704,29.8192,29.665,29.7873,156102.9009
2008-01-30 10:05:00,56.02,56.18,55.97,56.15,222441.1603721949,29.7873,29.8724,29.7608,29.8565,222441.1604
2008-01-30 10:10:00,56.16,56.24,55.95,56.0,223973.72742200329,29.8618,29.9043,29.7501,29.7767,223973.7274
2008-01-30 10:15:00,56.0,56.02,55.5,55.54,259222.7695675972,29.7767,29.7873,29.5108,29.5321,259222.7696
2008-01-30 10:20:00,55.54,55.81,55.48,55.74,232950.19157088123,29.5321,29.6757,29.5002,29.6385,232950.1916
2008-01-30 10:25:00,55.75,55.78,55.43,55.59,183798.5769020252,29.6438,29.6597,29.4736,29.5587,183798.5769
2008-01-30 10:30:00,55.58,55.58,55.05,55.11,294690.7498631637,29.5534,29.5534,29.2716,29.3035,294690.7499
2008-01-30 10:35:00,55.1,55.32,55.08,55.26,102025.17788724686,29.2981,29.4151,29.2875,29.3832,102025.1779
2008-01-30 10:40:00,55.27,55.53,55.27,55.41,146031.74603174604,29.3885,29.5268,29.3885,29.463,146031.746
2008-01-30 10:45:00,55.4,55.53,55.28,55.33,164203.61247947454,29.4577,29.5268,29.3939,29.4204,164203.6125
2008-01-30 10:50:00,55.33,55.35,55.27,55.28,86261.6310892173,29.4204,29.4311,29.3885,29.3939,86261.6311
2008-01-30 10:55:00,55.29,55.33,55.2,55.3,93377.12096332786,29.3992,29.4204,29.3513,29.4045,93377.121
2008-01-30 11:00:00,55.3,55.36,55.26,55.33,73563.2183908046,29.4045,29.4364,29.3832,29.4204,73563.2184
2008-01-30 11:05:00,55.32,55.32,54.99,55.01,137493.15818281335,29.4151,29.4151,29.2397,29.2503,137493.1582
2008-01-30 11:10:00,55.0,55.04,54.9,54.94,218609.7427476738,29.245,29.2662,29.1918,29.2131,218609.7427
2008-01-30 11:15:00,54.93,54.94,54.84,54.88,141434.04488232074,29.2078,29.2131,29.1599,29.1812,141434.0449
2008-01-30 11:20:00,54.88,54.88,54.81,54.82,94690.74986316366,29.1812,29.1812,29.1439,29.1493,94690.7499
2008-01-30 11:25:00,54.83,54.83,54.58,54.67,276190.4761904762,29.1546,29.1546,29.0216,29.0695,276190.4762
2008-01-30 11:30:00,54.66,54.66,54.14,54.26,446305.4187192118,29.0642,29.0642,28.7877,28.8515,446305.4187
2008-01-30 11:35:00,54.26,54.33,53.96,54.04,236562.67104542968,28.8515,28.8887,28.692,28.7345,236562.671
2008-01-30 11:40:00,54.02,54.13,53.96,54.02,142528.7356321839,28.7239,28.7824,28.692,28.7239,142528.7356
2008-01-30 11:45:00,54.03,54.27,53.91,53.99,242692.9392446634,28.7292,28.8568,28.6654,28.7079,242692.9392
2008-01-30 11:50:00,53.99,54.01,53.9,53.9,175150.5199781062,28.7079,28.7186,28.6601,28.6601,175150.52
2008-01-30 11:55:00,53.9,54.2,53.76,54.17,356540.77723043243,28.6601,28.8196,28.5856,28.8036,356540.7772
2008-01-30 12:00:00,54.15,54.17,53.93,54.12,121401.20415982486,28.793,28.8036,28.676,28.7771,121401.2042
2008-01-30 12:05:00,54.14,54.17,54.01,54.09,94143.40448823207,28.7877,28.8036,28.7186,28.7611,94143.4045
2008-01-30 12:10:00,54.08,54.17,54.02,54.09,79802.95566502464,28.7558,28.8036,28.7239,28.7611,79802.9557
2008-01-30 12:15:00,54.1,54.32,54.08,54.17,102900.9304871374,28.7664,28.8834,28.7558,28.8036,102900.9305
2008-01-30 12:20:00,54.17,54.39,54.16,54.31,120744.38970990696,28.8036,28.9206,28.7983,28.8781,120744.3897
2008-01-30 12:25:00,54.31,54.39,54.21,54.29,88779.41981390258,28.8781,28.9206,28.8249,28.8674,88779.4198
2008-01-30 12:30:00,54.29,54.29,54.2,54.2,41050.90311986864,28.8674,28.8674,28.8196,28.8196,41050.9031
2008-01-30 12:35:00,54.2,54.23,54.06,54.13,87684.7290640394,28.8196,28.8355,28.7452,28.7824,87684.7291
2008-01-30 12:40:00,54.13,54.17,54.08,54.17,38095.2380952381,28.7824,28.8036,28.7558,28.8036,38095.2381
2008-01-30 12:45:00,54.17,54.22,54.07,54.07,59989.05309250137,28.8036,28.8302,28.7505,28.7505,59989.0531
2008-01-30 12:50:00,54.08,54.08,53.95,53.96,45539.13519430761,28.7558,28.7558,28.6867,28.692,45539.1352
2008-01-30 12:55:00,53.95,54.05,53.95,54.04,49589.490968801314,28.6867,28.7398,28.6867,28.7345,49589.491
2008-01-30 13:00:00,54.05,54.09,53.97,53.99,45758.073344280245,28.7398,28.7611,28.6973,28.7079,45758.0733
2008-01-30 13:05:00,53.98,54.12,53.97,54.12,48385.33114395184,28.7026,28.7771,28.6973,28.7771,48385.3311
2008-01-30 13:10:00,54.12,54.24,54.12,54.17,65462.50684181719,28.7771,28.8409,28.7771,28.8036,65462.5068
2008-01-30 13:15:00,54.19,54.39,54.18,54.28,78598.79584017515,28.8143,28.9206,28.809,28.8621,78598.7958
2008-01-30 13:20:00,54.28,54.35,54.23,54.35,45758.073344280245,28.8621,28.8994,28.8355,28.8994,45758.0733
2008-01-30 13:25:00,54.34,54.44,54.31,54.33,95675.97153804053,28.894,28.9472,28.8781,28.8887,95675.9715
2008-01-30 13:30:00,54.33,54.36,54.33,54.35,38314.17624521073,28.8887,28.9047,28.8887,28.8994,38314.1762
2008-01-30 13:35:00,54.34,54.49,54.33,54.46,69950.73891625616,28.894,28.9738,28.8887,28.9578,69950.7389
2008-01-30 13:40:00,54.46,54.56,54.43,54.43,102134.64696223318,28.9578,29.011,28.9419,28.9419,102134.647
2008-01-30 13:45:00,54.45,54.46,54.35,54.42,58018.60974274768,28.9525,28.9578,28.8994,28.9366,58018.6097
2008-01-30 13:50:00,54.42,54.63,54.42,54.55,128188.28680897648,28.9366,29.0482,28.9366,29.0057,128188.2868
2008-01-30 13:55:00,54.56,54.72,54.56,54.63,97974.82211275316,29.011,29.0961,29.011,29.0482,97974.8221
2008-01-30 14:00:00,54.63,54.65,54.52,54.65,111330.04926108375,29.0482,29.0589,28.9897,29.0589,111330.0493
2008-01-30 14:05:00,54.65,54.66,54.44,54.56,101915.70881226052,29.0589,29.0642,28.9472,29.011,101915.7088
2008-01-30 14:10:00,54.55,54.81,54.55,54.81,106185.00273672688,29.0057,29.1439,29.0057,29.1439,106185.0027
2008-01-30 14:15:00,54.76,55.36,54.76,55.29,281444.9917898194,29.1174,29.4364,29.1174,29.3992,281444.9918
2008-01-30 14:20:00,55.01,55.4,54.97,55.37,274657.90914066776,29.2503,29.4577,29.229,29.4417,274657.9091
2008-01-30 14:25:00,55.37,55.63,55.31,55.36,287465.7909140668,29.4417,29.58,29.4098,29.4364,287465.7909
2008-01-30 14:30:00,55.35,55.36,54.69,54.69,206458.67542419268,29.4311,29.4364,29.0801,29.0801,206458.6754
2008-01-30 14:35:00,54.71,54.81,54.41,54.75,214121.5106732348,29.0908,29.1439,28.9313,29.112,214121.5107
2008-01-30 14:40:00,54.74,55.01,54.66,54.91,229666.1193212917,29.1067,29.2503,29.0642,29.1971,229666.1193
2008-01-30 14:45:00,54.9,55.04,54.69,55.02,127640.94143404489,29.1918,29.2662,29.0801,29.2556,127640.9414
2008-01-30 14:50:00,55.03,55.27,54.93,55.26,119321.29173508484,29.2609,29.3885,29.2078,29.3832,119321.2917
2008-01-30 14:55:00,55.26,55.31,54.97,55.23,171975.91680350303,29.3832,29.4098,29.229,29.3673,171975.9168
2008-01-30 15:00:00,55.22,55.71,55.22,55.7,267542.4192665572,29.362,29.6225,29.362,29.6172,267542.4193
2008-01-30 15:05:00,55.7,55.86,55.51,55.52,226491.51614668852,29.6172,29.7023,29.5162,29.5215,226491.5161
2008-01-30 15:10:00,55.5,55.5,55.03,55.11,174712.64367816094,29.5108,29.5108,29.2609,29.3035,174712.6437
2008-01-30 15:15:00,55.11,55.32,54.97,55.26,232731.25342090864,29.3035,29.4151,29.229,29.3832,232731.2534
2008-01-30 15:20:00,55.27,55.35,54.97,54.99,214778.32512315272,29.3885,29.4311,29.229,29.2397,214778.3251
2008-01-30 15:25:00,55.0,55.18,54.93,55.14,168691.8445539135,29.245,29.3407,29.2078,29.3194,168691.8446
2008-01-30 15:30:00,55.12,55.25,54.92,54.93,157963.87520525453,29.3088,29.3779,29.2024,29.2078,157963.8752
2008-01-30 15:35:00,54.92,54.99,54.53,54.62,204378.76299945265,29.2024,29.2397,28.9951,29.0429,204378.763
2008-01-30 15:40:00,54.62,54.82,54.47,54.47,197372.7422003284,29.0429,29.1493,28.9632,28.9632,197372.7422
2008-01-30 15:45:00,54.47,54.72,54.31,54.67,246305.41871921183,28.9632,29.0961,28.8781,29.0695,246305.4187
2008-01-30 15:50:00,54.68,54.81,54.37,54.43,231964.9698960044,29.0748,29.1439,28.91,28.9419,231964.9699
2008-01-30 15:55:00,54.46,54.53,54.26,54.37,231964.9698960044,28.9578,28.9951,28.8515,28.91,231964.9699
2008-01-31 09:30:00,54.06,54.06,52.48,52.54,472140.1204159825,28.7452,28.7452,27.905,27.9369,472140.1204
2008-01-31 09:35:00,52.54,52.96,52.47,52.92,249370.5528188287,27.9369,28.1603,27.8997,28.139,249370.5528
2008-01-31 09:40:00,52.92,53.16,52.87,53.1,154570.33388067872,28.139,28.2666,28.1124,28.2347,154570.3339
2008-01-31 09:45:00,53.08,53.32,52.75,53.12,287137.38368910784,28.2241,28.3517,28.0486,28.2453,287137.3837
2008-01-31 09:50:00,53.1,53.31,53.07,53.21,210180.62397372743,28.2347,28.3464,28.2187,28.2932,210180.624
2008-01-31 09:55:00,53.21,53.92,53.12,53.89,217077.17569786537,28.2932,28.6707,28.2453,28.6548,217077.1757
2008-01-31 10:00:00,53.89,53.9,53.22,53.52,139792.008757526,28.6548,28.6601,28.2985,28.458,139792.0088
2008-01-31 10:05:00,53.54,53.92,53.52,53.92,202079.91242474003,28.4687,28.6707,28.458,28.6707,202079.9124
2008-01-31 10:10:00,53.91,53.96,53.51,53.79,177230.4324028462,28.6654,28.692,28.4527,28.6016,177230.4324
2008-01-31 10:15:00,53.81,53.85,53.38,53.4,112534.20908593322,28.6122,28.6335,28.3836,28.3942,112534.2091
2008-01-31 10:20:00,53.38,53.39,52.75,52.9,282211.2753147236,28.3836,28.3889,28.0486,28.1283,282211.2753
2008-01-31 10:25:00,52.9,53.31,52.83,53.31,155883.9627805145,28.1283,28.3464,28.0911,28.3464,155883.9628
2008-01-31 10:30:00,53.31,53.36,53.18,53.27,157307.06075533663,28.3464,28.3729,28.2772,28.3251,157307.0608
2008-01-31 10:35:00,53.27,53.27,52.87,52.92,153913.51943076082,28.3251,28.3251,28.1124,28.139,153913.5194
2008-01-31 10:40:00,52.9,53.12,52.9,52.97,137821.56540777232,28.1283,28.2453,28.1283,28.1656,137821.5654
2008-01-31 10:45:00,52.97,53.27,52.96,53.2,186535.30377668308,28.1656,28.3251,28.1603,28.2879,186535.3038
2008-01-31 10:50:00,53.19,53.29,53.17,53.24,148768.47290640394,28.2825,28.3357,28.2719,28.3091,148768.4729
2008-01-31 10:55:00,53.23,53.37,53.17,53.29,125779.96715927753,28.3038,28.3783,28.2719,28.3357,125779.9672
2008-01-31 11:00:00,53.28,53.53,53.23,53.49,184564.8604269294,28.3304,28.4633,28.3038,28.4421,184564.8604
2008-01-31 11:05:00,53.49,53.52,53.28,53.28,89983.57963875205,28.4421,28.458,28.3304,28.3304,89983.5796
2008-01-31 11:10:00,53.28,53.29,53.06,53.17,102025.17788724686,28.3304,28.3357,28.2134,28.2719,102025.1779
2008-01-31 11:15:00,53.18,53.26,53.1,53.23,89326.76518883416,28.2772,28.3198,28.2347,28.3038,89326.7652
2008-01-31 11:20:00,53.23,53.3,53.18,53.25,109797.48221127532,28.3038,28.341,28.2772,28.3145,109797.4822
2008-01-31 11:25:00,53.26,53.81,53.24,53.79,142638.20470717025,28.3198,28.6122,28.3091,28.6016,142638.2047
2008-01-31 11:30:00,53.79,53.82,53.29,53.45,143951.83360700603,28.6016,28.6175,28.3357,28.4208,143951.8336
2008-01-31 11:35:00,53.46,53.54,53.4,53.48,67542.4192665572,28.4261,28.4687,28.3942,28.4368,67542.4193
2008-01-31 11:40:00,53.48,53.9,53.47,53.9,116037.21948549536,28.4368,28.6601,28.4314,28.6601,116037.2195
2008-01-31 11:45:00,53.89,54.03,53.84,53.97,125232.62178434592,28.6548,28.7292,28.6282,28.6973,125232.6218
2008-01-31 11:50:00,53.95,54.62,53.89,54.56,119868.63711001644,28.6867,29.0429,28.6548,29.011,119868.6371
2008-01-31 11:55:00,54.55,54.58,54.02,54.13,97427.47673782158,29.0057,29.0216,28.7239,28.7824,97427.4767
2008-01-31 12:00:00,54.12,54.25,54.05,54.11,62616.310892172965,28.7771,28.8462,28.7398,28.7717,62616.3109
2008-01-31 12:05:00,54.12,54.18,53.71,53.79,68308.70279146142,28.7771,28.809,28.559,28.6016,68308.7028
2008-01-31 12:10:00,53.8,53.93,53.69,53.87,70279.14614121511,28.6069,28.676,28.5484,28.6441,70279.1461
2008-01-31 12:15:00,53.87,53.87,53.7,53.81,77504.10509031199,28.6441,28.6441,28.5537,28.6122,77504.1051
2008-01-31 12:20:00,53.79,53.91,53.73,53.81,89107.82703886152,28.6016,28.6654,28.5697,28.6122,89107.827
2008-01-31 12:25:00,53.81,53.87,53.6,53.76,102791.46141215108,28.6122,28.6441,28.5006,28.5856,102791.4614
2008-01-31 12:30:00,53.75,53.81,53.59,53.62,77504.10509031199,28.5803,28.6122,28.4952,28.5112,77504.1051
2008-01-31 12:35:00,53.62,53.64,53.44,53.58,93814.99726327312,28.5112,28.5218,28.4155,28.4899,93814.9973
2008-01-31 12:40:00,53.58,53.66,53.53,53.6,42474.00109469075,28.4899,28.5325,28.4633,28.5006,42474.0011
2008-01-31 12:45:00,53.6,53.63,53.53,53.57,68746.57909140667,28.5006,28.5165,28.4633,28.4846,68746.5791
2008-01-31 12:50:00,53.57,53.59,53.07,53.19,144827.58620689655,28.4846,28.4952,28.2187,28.2825,144827.5862
2008-01-31 12:55:00,53.19,53.46,53.18,53.43,50465.24356869185,28.2825,28.4261,28.2772,28.4102,50465.2436
2008-01-31 13:00:00,53.43,53.52,53.22,53.3,71811.71319102353,28.4102,28.458,28.2985,28.341,71811.7132
2008-01-31 13:05:00,53.29,53.3,53.1,53.13,72687.46579091407,28.3357,28.341,28.2347,28.2506,72687.4658
2008-01-31 13:10:00,53.14,53.35,53.12,53.19,54296.66119321292,28.256,28.3676,28.2453,28.2825,54296.6612
2008-01-31 13:15:00,53.18,53.32,53.14,53.26,69512.8626163109,28.2772,28.3517,28.256,28.3198,69512.8626
2008-01-31 13:20:00,53.26,53.36,53.15,53.29,128626.16310892174,28.3198,28.3729,28.2613,28.3357,128626.1631
2008-01-31 13:25:00,53.3,53.52,53.29,53.51,115489.87411056376,28.341,28.458,28.3357,28.4527,115489.8741
2008-01-31 13:30:00,53.51,53.52,53.43,53.46,63382.594417077176,28.4527,28.458,28.4102,28.4261,63382.5944
2008-01-31 13:35:00,53.48,53.61,53.42,53.53,68199.2337164751,28.4368,28.5059,28.4048,28.4633,68199.2337
2008-01-31 13:40:00,53.53,53.7,53.5,53.68,47837.985769020255,28.4633,28.5537,28.4474,28.5431,47837.9858
2008-01-31 13:45:00,53.65,53.81,53.6,53.8,56376.57361795293,28.5271,28.6122,28.5006,28.6069,56376.5736
2008-01-31 13:50:00,53.79,53.81,53.68,53.73,43897.099069512864,28.6016,28.6122,28.5431,28.5697,43897.0991
2008-01-31 13:55:00,53.72,53.74,53.57,53.7,55938.69731800767,28.5644,28.575,28.4846,28.5537,55938.6973
2008-01-31 14:00:00,53.71,53.77,53.6,53.66,56595.51176792556,28.559,28.591,28.5006,28.5325,56595.5118
2008-01-31 14:05:00,53.65,53.75,53.58,53.66,61740.55829228243,28.5271,28.5803,28.4899,28.5325,61740.5583
2008-01-31 14:10:00,53.68,53.98,53.68,53.9,88888.88888888889,28.5431,28.7026,28.5431,28.6601,88888.8889
2008-01-31 14:15:00,53.89,54.12,53.87,54.12,126436.7816091954,28.6548,28.7771,28.6441,28.7771,126436.7816
2008-01-31 14:20:00,54.11,54.13,53.84,53.9,97755.88396278051,28.7717,28.7824,28.6282,28.6601,97755.884
2008-01-31 14:25:00,53.9,53.99,53.81,53.96,106294.4718117132,28.6601,28.7079,28.6122,28.692,106294.4718
2008-01-31 14:30:00,53.97,54.0,53.85,53.99,72577.99671592776,28.6973,28.7132,28.6335,28.7079,72577.9967
2008-01-31 14:35:00,53.99,54.13,53.83,54.05,125342.09085933224,28.7079,28.7824,28.6229,28.7398,125342.0909
2008-01-31 14:40:00,54.04,54.07,53.91,54.02,67104.54296661193,28.7345,28.7505,28.6654,28.7239,67104.543
2008-01-31 14:45:00,54.02,54.27,53.94,54.27,111658.45648604268,28.7239,28.8568,28.6813,28.8568,111658.4565
2008-01-31 14:50:00,54.27,54.35,53.98,54.09,89107.82703886152,28.8568,28.8994,28.7026,28.7611,89107.827
2008-01-31 14:55:00,54.06,54.33,54.02,54.33,110454.29666119322,28.7452,28.8887,28.7239,28.8887,110454.2967
2008-01-31 15:00:00,54.33,54.44,54.15,54.21,117898.19376026271,28.8887,28.9472,28.793,28.8249,117898.1938
2008-01-31 15:05:00,54.16,54.38,54.12,54.31,115927.75041050903,28.7983,28.9153,28.7771,28.8781,115927.7504
2008-01-31 15:10:00,54.31,54.4,54.22,54.37,106075.53366174056,28.8781,28.9259,28.8302,28.91,106075.5337
2008-01-31 15:15:00,54.36,54.39,54.1,54.13,100602.07991242474,28.9047,28.9206,28.7664,28.7824,100602.0799
2008-01-31 15:20:00,54.12,54.32,54.06,54.26,92720.30651340996,28.7771,28.8834,28.7452,28.8515,92720.3065
2008-01-31 15:25:00,54.27,54.4,54.23,54.33,125670.4980842912,28.8568,28.9259,28.8355,28.8887,125670.4981
2008-01-31 15:30:00,54.33,54.44,54.12,54.14,131472.35905856595,28.8887,28.9472,28.7771,28.7877,131472.3591
2008-01-31 15:35:00,54.14,54.4,54.1,54.37,153585.11220580188,28.7877,28.9259,28.7664,28.91,153585.1122
2008-01-31 15:40:00,54.36,54.55,54.36,54.38,198357.96387520529,28.9047,29.0057,28.9047,28.9153,198357.9639
2008-01-31 15:45:00,54.38,54.61,54.27,54.55,189819.3760262726,28.9153,29.0376,28.8568,29.0057,189819.376
2008-01-31 15:50:00,54.55,54.55,53.88,54.02,285823.75478927203,29.0057,29.0057,28.6494,28.7239,285823.7548
2008-01-31 15:55:00,54.02,54.13,53.71,53.97,303776.6830870279,28.7239,28.7824,28.559,28.6973,303776.6831
2008-02-01 09:30:00,54.27,54.97,54.23,54.94,252654.6250684182,28.8568,29.229,28.8355,29.2131,252654.6251
2008-02-01 09:35:00,54.97,55.08,54.66,54.82,229009.30487137384,29.229,29.2875,29.0642,29.1493,229009.3049
2008-02-01 09:40:00,54.85,54.85,54.41,54.57,113957.30706075534,29.1652,29.1652,28.9313,29.0163,113957.3071
2008-02-01 09:45:00,54.54,54.88,54.48,54.85,108702.79146141215,29.0004,29.1812,28.9685,29.1652,108702.7915
2008-02-01 09:50:00,54.85,54.86,54.55,54.61,170114.94252873564,29.1652,29.1705,29.0057,29.0376,170114.9425
2008-02-01 09:55:00,54.61,54.76,54.61,54.63,143185.5500821018,29.0376,29.1174,29.0376,29.0482,143185.5501
2008-02-01 10:00:00,54.65,54.83,54.55,54.65,224740.0109469075,29.0589,29.1546,29.0057,29.0589,224740.0109
2008-02-01 10:05:00,54.65,54.85,54.63,54.68,232950.19157088123,29.0589,29.1652,29.0482,29.0748,232950.1916
2008-02-01 10:10:00,54.68,54.81,54.64,54.65,131910.2353585112,29.0748,29.1439,29.0536,29.0589,131910.2354
2008-02-01 10:15:00,54.65,54.95,54.58,54.71,235139.5730706076,29.0589,29.2184,29.0216,29.0908,235139.5731
2008-02-01 10:20:00,54.71,54.87,54.58,54.78,166064.58675424193,29.0908,29.1759,29.0216,29.128,166064.5868
2008-02-01 10:25:00,54.76,54.76,54.55,54.61,149753.69458128078,29.1174,29.1174,29.0057,29.0376,149753.6946
2008-02-01 10:30:00,54.6,54.6,54.35,54.52,115380.40503557744,29.0323,29.0323,28.8994,28.9897,115380.405
2008-02-01 10:35:00,54.52,54.69,54.45,54.55,191570.88122605364,28.9897,29.0801,28.9525,29.0057,191570.8812
2008-02-01 10:40:00,54.55,54.58,54.37,54.5,161029.00930487138,29.0057,29.0216,28.91,28.9791,161029.0093
2008-02-01 10:45:00,54.49,54.66,54.35,54.36,102025.17788724686,28.9738,29.0642,28.8994,28.9047,102025.1779
2008-02-01 10:50:00,54.36,54.54,54.35,54.42,76628.35249042146,28.9047,29.0004,28.8994,28.9366,76628.3525
2008-02-01 10:55:00,54.42,54.44,54.25,54.32,93814.99726327312,28.9366,28.9472,28.8462,28.8834,93814.9973
2008-02-01 11:00:00,54.32,54.33,54.17,54.31,78270.3886152162,28.8834,28.8887,28.8036,28.8781,78270.3886
2008-02-01 11:05:00,54.32,54.32,54.04,54.12,135632.183908046,28.8834,28.8834,28.7345,28.7771,135632.1839
2008-02-01 11:10:00,54.12,54.3,54.04,54.3,81007.11548987411,28.7771,28.8728,28.7345,28.8728,81007.1155
2008-02-01 11:15:00,54.28,54.39,54.17,54.23,69403.39354132458,28.8621,28.9206,28.8036,28.8355,69403.3935
2008-02-01 11:20:00,54.23,54.33,54.07,54.26,95566.5024630542,28.8355,28.8887,28.7505,28.8515,95566.5025
2008-02-01 11:25:00,54.27,54.41,54.23,54.23,56923.91899288452,28.8568,28.9313,28.8355,28.8355,56923.919
2008-02-01 11:30:00,54.22,54.33,54.12,54.29,53530.37766830871,28.8302,28.8887,28.7771,28.8674,53530.3777
2008-02-01 11:35:00,54.29,54.31,54.16,54.2,69841.26984126984,28.8674,28.8781,28.7983,28.8196,69841.2698
2008-02-01 11:40:00,54.19,54.36,54.18,54.36,79474.54844006569,28.8143,28.9047,28.809,28.9047,79474.5484
2008-02-01 11:45:00,54.36,54.51,54.36,54.46,75533.6617405583,28.9047,28.9844,28.9047,28.9578,75533.6617
2008-02-01 11:50:00,54.47,54.54,54.36,54.45,92063.49206349209,28.9632,29.0004,28.9047,28.9525,92063.4921
2008-02-01 11:55:00,54.45,54.54,54.44,54.51,42802.4083196497,28.9525,29.0004,28.9472,28.9844,42802.4083
2008-02-01 12:00:00,54.51,54.58,54.42,54.55,95019.1570881226,28.9844,29.0216,28.9366,29.0057,95019.1571
2008-02-01 12:05:00,54.51,54.64,54.51,54.56,85933.22386425835,28.9844,29.0536,28.9844,29.011,85933.2239
2008-02-01 12:10:00,54.58,54.65,54.52,54.55,68856.048166393,29.0216,29.0589,28.9897,29.0057,68856.0482
2008-02-01 12:15:00,54.55,54.72,54.5,54.54,65024.63054187192,29.0057,29.0961,28.9791,29.0004,65024.6305
2008-02-01 12:20:00,54.55,54.64,54.45,54.62,94800.21893814998,29.0057,29.0536,28.9525,29.0429,94800.2189
2008-02-01 12:25:00,54.59,54.63,54.37,54.37,69622.33169129721,29.027,29.0482,28.91,28.91,69622.3317
2008-02-01 12:30:00,54.35,54.37,54.18,54.33,72030.65134099618,28.8994,28.91,28.809,28.8887,72030.6513
2008-02-01 12:35:00,54.33,54.37,54.14,54.18,72577.99671592776,28.8887,28.91,28.7877,28.809,72577.9967
2008-02-01 12:40:00,54.18,54.23,54.12,54.15,68199.2337164751,28.809,28.8355,28.7771,28.793,68199.2337
2008-02-01 12:45:00,54.15,54.19,54.08,54.08,102025.17788724686,28.793,28.8143,28.7558,28.7558,102025.1779
2008-02-01 12:50:00,54.08,54.18,53.92,53.92,101258.89436234265,28.7558,28.809,28.6707,28.6707,101258.8944
2008-02-01 12:55:00,53.92,54.08,53.92,54.02,48823.2074438971,28.6707,28.7558,28.6707,28.7239,48823.2074
2008-02-01 13:00:00,54.02,54.19,54.01,54.11,107279.69348659004,28.7239,28.8143,28.7186,28.7717,107279.6935
2008-02-01 13:05:00,54.11,54.11,53.91,54.01,68637.11001642037,28.7717,28.7717,28.6654,28.7186,68637.11
2008-02-01 13:10:00,53.99,54.15,53.93,54.11,69074.98631636563,28.7079,28.793,28.676,28.7717,69074.9863
2008-02-01 13:15:00,54.09,54.24,54.04,54.04,38095.2380952381,28.7611,28.8409,28.7345,28.7345,38095.2381
2008-02-01 13:20:00,54.03,54.24,54.01,54.2,28024.08319649699,28.7292,28.8409,28.7186,28.8196,28024.0832
2008-02-01 13:25:00,54.19,54.33,54.13,54.27,52326.21784345923,28.8143,28.8887,28.7824,28.8568,52326.2178
2008-02-01 13:30:00,54.29,54.4,54.25,54.26,44553.91351943076,28.8674,28.9259,28.8462,28.8515,44553.9135
2008-02-01 13:35:00,54.26,54.33,54.19,54.24,45320.19704433498,28.8515,28.8887,28.8143,28.8409,45320.197
2008-02-01 13:40:00,54.23,54.39,54.23,54.32,76190.4761904762,28.8355,28.9206,28.8355,28.8834,76190.4762
2008-02-01 13:45:00,54.36,54.4,54.27,54.36,44006.56814449918,28.9047,28.9259,28.8568,28.9047,44006.5681
2008-02-01 13:50:00,54.36,54.4,54.24,54.3,30541.871921182268,28.9047,28.9259,28.8409,28.8728,30541.8719
2008-02-01 13:55:00,54.32,54.43,54.15,54.19,34154.35139573071,28.8834,28.9419,28.793,28.8143,34154.3514
2008-02-01 14:00:00,54.19,54.23,54.12,54.12,53092.50136836344,28.8143,28.8355,28.7771,28.7771,53092.5014
2008-02-01 14:05:00,54.14,54.33,54.13,54.33,37985.76902025178,28.7877,28.8887,28.7824,28.8887,37985.769
2008-02-01 14:10:00,54.33,54.4,54.22,54.36,42911.877394636016,28.8887,28.9259,28.8302,28.9047,42911.8774
2008-02-01 14:15:00,54.32,54.43,54.31,54.33,36124.7947454844,28.8834,28.9419,28.8781,28.8887,36124.7947
2008-02-01 14:20:00,54.33,54.45,54.28,54.35,74767.37821565408,28.8887,28.9525,28.8621,28.8994,74767.3782
2008-02-01 14:25:00,54.35,54.38,54.21,54.29,48494.80021893815,28.8994,28.9153,28.8249,28.8674,48494.8002
2008-02-01 14:30:00,54.31,54.5,54.31,54.42,62397.37274220033,28.8781,28.9791,28.8781,28.9366,62397.3727
2008-02-01 14:35:00,54.43,54.63,54.33,54.53,55500.8210180624,28.9419,29.0482,28.8887,28.9951,55500.821
2008-02-01 14:40:00,54.55,54.68,54.41,54.59,82211.27531472359,29.0057,29.0748,28.9313,29.027,82211.2753
2008-02-01 14:45:00,54.57,54.61,54.48,54.55,56048.16639299398,29.0163,29.0376,28.9685,29.0057,56048.1664
2008-02-01 14:50:00,54.55,54.71,54.53,54.65,67214.01204159825,29.0057,29.0908,28.9951,29.0589,67214.012
2008-02-01 14:55:00,54.66,54.77,54.66,54.76,69950.73891625616,29.0642,29.1227,29.0642,29.1174,69950.7389
2008-02-01 15:00:00,54.74,54.81,54.68,54.72,134318.55500821018,29.1067,29.1439,29.0748,29.0961,134318.555
2008-02-01 15:05:00,54.73,54.88,54.73,54.79,100602.07991242474,29.1014,29.1812,29.1014,29.1333,100602.0799
2008-02-01 15:10:00,54.79,54.83,54.69,54.76,74110.56376573618,29.1333,29.1546,29.0801,29.1174,74110.5638
2008-02-01 15:15:00,54.76,54.77,54.56,54.69,85276.40941434045,29.1174,29.1227,29.011,29.0801,85276.4094
2008-02-01 15:20:00,54.7,54.83,54.7,54.79,101368.36343732895,29.0855,29.1546,29.0855,29.1333,101368.3634
2008-02-01 15:25:00,54.78,54.89,54.72,54.78,64696.223316912976,29.128,29.1865,29.0961,29.128,64696.2233
2008-02-01 15:30:00,54.78,54.92,54.77,54.86,52435.68691844554,29.128,29.2024,29.1227,29.1705,52435.6869
2008-02-01 15:35:00,54.86,54.98,54.81,54.94,79036.67214012041,29.1705,29.2343,29.1439,29.2131,79036.6721
2008-02-01 15:40:00,54.95,55.07,54.94,55.04,131910.2353585112,29.2184,29.2822,29.2131,29.2662,131910.2354
2008-02-01 15:45:00,55.04,55.05,54.88,55.02,152162.01423097975,29.2662,29.2716,29.1812,29.2556,152162.0142
2008-02-01 15:50:00,55.02,55.06,54.87,54.92,120634.92063492064,29.2556,29.2769,29.1759,29.2024,120634.9206
2008-02-01 15:55:00,54.91,54.92,54.83,54.87,132676.51888341544,29.1971,29.2024,29.1546,29.1759,132676.5189
2008-02-04 09:30:00,55.01,55.42,55.01,55.24,141652.98303229338,29.2503,29.4683,29.2503,29.3726,141652.983
2008-02-04 09:35:00,55.26,55.6,55.23,55.36,109031.1986863711,29.3832,29.564,29.3673,29.4364,109031.1987
2008-02-04 09:40:00,55.36,55.49,55.17,55.37,67214.01204159825,29.4364,29.5055,29.3354,29.4417,67214.012
2008-02-04 09:45:00,55.36,55.39,55.2,55.25,85495.34756431308,29.4364,29.4523,29.3513,29.3779,85495.3476
2008-02-04 09:50:00,55.23,55.23,54.66,55.02,184455.39135194308,29.3673,29.3673,29.0642,29.2556,184455.3914
2008-02-04 09:55:00,55.0,55.29,54.99,55.05,124794.74548440066,29.245,29.3992,29.2397,29.2716,124794.7455
2008-02-04 10:00:00,55.04,55.1,54.88,54.97,141543.51395730706,29.2662,29.2981,29.1812,29.229,141543.514
2008-02-04 10:05:00,54.97,55.04,54.61,54.74,160919.54022988505,29.229,29.2662,29.0376,29.1067,160919.5402
2008-02-04 10:10:00,54.74,54.86,54.73,54.81,89764.64148877942,29.1067,29.1705,29.1014,29.1439,89764.6415
2008-02-04 10:15:00,54.81,55.13,54.81,55.03,100821.01806239736,29.1439,29.3141,29.1439,29.2609,100821.0181
2008-02-04 10:20:00,55.02,55.05,54.86,55.01,61302.681992337166,29.2556,29.2716,29.1705,29.2503,61302.682
2008-02-04 10:25:00,55.01,55.07,54.86,54.89,45101.25889436234,29.2503,29.2822,29.1705,29.1865,45101.2589
2008-02-04 10:30:00,54.91,54.92,54.76,54.82,55172.41379310345,29.1971,29.2024,29.1174,29.1493,55172.4138
2008-02-04 10:35:00,54.83,54.96,54.72,54.95,95019.1570881226,29.1546,29.2237,29.0961,29.2184,95019.1571
2008-02-04 10:40:00,54.94,55.08,54.88,55.08,46305.41871921183,29.2131,29.2875,29.1812,29.2875,46305.4187
2008-02-04 10:45:00,55.1,55.19,55.08,55.13,45320.19704433498,29.2981,29.346,29.2875,29.3141,45320.197
2008-02-04 10:50:00,55.13,55.17,55.04,55.06,67870.82649151616,29.3141,29.3354,29.2662,29.2769,67870.8265
2008-02-04 10:55:00,55.06,55.06,54.87,55.02,69184.45539135195,29.2769,29.2769,29.1759,29.2556,69184.4554
2008-02-04 11:00:00,55.03,55.07,54.94,54.97,43678.16091954024,29.2609,29.2822,29.2131,29.229,43678.1609
2008-02-04 11:05:00,54.97,55.01,54.89,54.97,40284.61959496442,29.229,29.2503,29.1865,29.229,40284.6196
2008-02-04 11:10:00,54.97,54.98,54.86,54.95,44882.32074438971,29.229,29.2343,29.1705,29.2184,44882.3207
2008-02-04 11:15:00,54.96,54.98,54.86,54.88,64805.69239189929,29.2237,29.2343,29.1705,29.1812,64805.6924
2008-02-04 11:20:00,54.89,54.92,54.84,54.88,55938.69731800767,29.1865,29.2024,29.1599,29.1812,55938.6973
2008-02-04 11:25:00,54.88,54.98,54.83,54.98,55610.29009304872,29.1812,29.2343,29.1546,29.2343,55610.2901
2008-02-04 11:30:00,54.97,55.08,54.94,55.04,35467.98029556651,29.229,29.2875,29.2131,29.2662,35467.9803
2008-02-04 11:35:00,55.05,55.07,54.91,54.92,48713.73836891079,29.2716,29.2822,29.1971,29.2024,48713.7384
2008-02-04 11:40:00,54.91,54.95,54.89,54.95,47837.985769020255,29.1971,29.2184,29.1865,29.2184,47837.9858
2008-02-04 11:45:00,54.95,54.97,54.9,54.94,39846.74329501916,29.2184,29.229,29.1918,29.2131,39846.7433
2008-02-04 11:50:00,54.92,55.08,54.92,55.05,35139.57307060756,29.2024,29.2875,29.2024,29.2716,35139.5731
2008-02-04 11:55:00,55.06,55.13,54.93,54.95,38423.64532019704,29.2769,29.3141,29.2078,29.2184,38423.6453
2008-02-04 12:00:00,54.94,54.97,54.65,54.65,66338.25944170772,29.2131,29.229,29.0589,29.0589,66338.2594
2008-02-04 12:05:00,54.65,54.89,54.65,54.84,50684.18171866448,29.0589,29.1865,29.0589,29.1599,50684.1817
2008-02-04 12:10:00,54.83,54.96,54.76,54.86,36015.32567049809,29.1546,29.2237,29.1174,29.1705,36015.3257
2008-02-04 12:15:00,54.88,54.97,54.87,54.92,36672.14012041599,29.1812,29.229,29.1759,29.2024,36672.1401
2008-02-04 12:20:00,54.91,54.91,54.73,54.79,38533.114395183366,29.1971,29.1971,29.1014,29.1333,38533.1144
2008-02-04 12:25:00,54.81,54.86,54.68,54.72,27476.73782156541,29.1439,29.1705,29.0748,29.0961,27476.7378
2008-02-04 12:30:00,54.72,54.8,54.71,54.8,82977.5588396278,29.0961,29.1386,29.0908,29.1386,82977.5588
2008-02-04 12:35:00,54.79,54.8,54.75,54.79,67432.95019157088,29.1333,29.1386,29.112,29.1333,67432.9502
2008-02-04 12:40:00,54.8,54.89,54.76,54.88,38423.64532019704,29.1386,29.1865,29.1174,29.1812,38423.6453
2008-02-04 12:45:00,54.86,54.92,54.86,54.91,18171.86644772852,29.1705,29.2024,29.1705,29.1971,18171.8664
2008-02-04 12:50:00,54.92,54.97,54.83,54.9,58784.89326765189,29.2024,29.229,29.1546,29.1918,58784.8933
2008-02-04 12:55:00,54.91,55.08,54.91,55.08,40941.43404488232,29.1971,29.2875,29.1971,29.2875,40941.434
2008-02-04 13:00:00,55.1,55.21,55.07,55.1,43787.62999452655,29.2981,29.3566,29.2822,29.2981,43787.63
2008-02-04 13:05:00,55.12,55.13,54.83,54.94,52764.09414340449,29.3088,29.3141,29.1546,29.2131,52764.0941
2008-02-04 13:10:00,54.95,55.07,54.88,54.96,26710.454296661195,29.2184,29.2822,29.1812,29.2237,26710.4543
2008-02-04 13:15:00,55.0,55.18,55.0,55.15,34701.69677066229,29.245,29.3407,29.245,29.3247,34701.6968
2008-02-04 13:20:00,55.15,55.16,55.08,55.1,17843.45922276957,29.3247,29.3301,29.2875,29.2981,17843.4592
2008-02-04 13:25:00,55.1,55.1,54.96,54.97,24849.48002189381,29.2981,29.2981,29.2237,29.229,24849.48
2008-02-04 13:30:00,54.97,55.07,54.96,54.99,26382.047071702244,29.229,29.2822,29.2237,29.2397,26382.0471
2008-02-04 13:35:00,55.01,55.18,54.99,55.16,62397.37274220033,29.2503,29.3407,29.2397,29.3301,62397.3727
2008-02-04 13:40:00,55.14,55.22,55.14,55.15,42364.53201970444,29.3194,29.362,29.3194,29.3247,42364.532
2008-02-04 13:45:00,55.16,55.19,55.11,55.18,27476.73782156541,29.3301,29.346,29.3035,29.3407,27476.7378
2008-02-04 13:50:00,55.17,55.18,55.08,55.15,40175.15051997811,29.3354,29.3407,29.2875,29.3247,40175.1505
2008-02-04 13:55:00,55.16,55.18,55.1,55.18,16858.23754789272,29.3301,29.3407,29.2981,29.3407,16858.2375
2008-02-04 14:00:00,55.18,55.18,55.06,55.09,29885.05747126437,29.3407,29.3407,29.2769,29.2928,29885.0575
2008-02-04 14:05:00,55.1,55.16,54.98,55.02,38095.2380952381,29.2981,29.3301,29.2343,29.2556,38095.2381
2008-02-04 14:10:00,55.02,55.15,54.99,55.05,73234.81116584565,29.2556,29.3247,29.2397,29.2716,73234.8112
2008-02-04 14:15:00,55.06,55.2,55.01,55.2,23207.44389709907,29.2769,29.3513,29.2503,29.3513,23207.4439
2008-02-04 14:20:00,55.19,55.27,55.14,55.24,27805.14504652436,29.346,29.3885,29.3194,29.3726,27805.145
2008-02-04 14:25:00,55.25,55.32,55.22,55.29,49370.552818828684,29.3779,29.4151,29.362,29.3992,49370.5528
2008-02-04 14:30:00,55.29,55.29,55.06,55.1,53311.43951833608,29.3992,29.3992,29.2769,29.2981,53311.4395
2008-02-04 14:35:00,55.12,55.15,55.01,55.06,37985.76902025178,29.3088,29.3247,29.2503,29.2769,37985.769
2008-02-04 14:40:00,55.07,55.17,55.04,55.16,34701.69677066229,29.2822,29.3354,29.2662,29.3301,34701.6968
2008-02-04 14:45:00,55.16,55.18,55.07,55.13,24630.541871921185,29.3301,29.3407,29.2822,29.3141,24630.5419
2008-02-04 14:50:00,55.14,55.18,55.04,55.11,46524.356869184456,29.3194,29.3407,29.2662,29.3035,46524.3569
2008-02-04 14:55:00,55.12,55.24,55.02,55.15,46743.29501915709,29.3088,29.3726,29.2556,29.3247,46743.295
2008-02-04 15:00:00,55.14,55.26,55.1,55.23,56376.57361795293,29.3194,29.3832,29.2981,29.3673,56376.5736
2008-02-04 15:05:00,55.24,55.28,55.11,55.21,54406.13026819924,29.3726,29.3939,29.3035,29.3566,54406.1303
2008-02-04 15:10:00,55.21,55.25,55.07,55.17,51450.465243568695,29.3566,29.3779,29.2822,29.3354,51450.4652
2008-02-04 15:15:00,55.18,55.23,55.08,55.08,35577.44937055282,29.3407,29.3673,29.2875,29.2875,35577.4494
2008-02-04 15:20:00,55.09,55.26,55.01,55.15,149863.1636562671,29.2928,29.3832,29.2503,29.3247,149863.1637
2008-02-04 15:25:00,55.15,55.17,55.05,55.07,45977.01149425288,29.3247,29.3354,29.2716,29.2822,45977.0115
2008-02-04 15:30:00,55.07,55.13,54.97,55.02,58347.01696770662,29.2822,29.3141,29.229,29.2556,58347.017
2008-02-04 15:35:00,55.01,55.09,54.93,55.01,75643.13081554462,29.2503,29.2928,29.2078,29.2503,75643.1308
2008-02-04 15:40:00,55.0,55.12,54.96,54.96,61083.743842364536,29.245,29.3088,29.2237,29.2237,61083.7438
2008-02-04 15:45:00,54.97,55.02,54.91,54.94,81335.52271483306,29.229,29.2556,29.1971,29.2131,81335.5227
2008-02-04 15:50:00,54.95,55.02,54.88,54.97,102353.5851122058,29.2184,29.2556,29.1812,29.229,102353.5851
2008-02-04 15:55:00,54.98,54.98,54.82,54.96,121072.79693486592,29.2343,29.2343,29.1493,29.2237,121072.7969
2008-02-05 09:30:00,53.89,54.43,53.44,53.65,253311.4395183361,28.6548,28.9419,28.4155,28.5271,253311.4395
2008-02-05 09:35:00,53.63,53.79,53.39,53.42,130925.01368363436,28.5165,28.6016,28.3889,28.4048,130925.0137
2008-02-05 09:40:00,53.43,53.7,53.4,53.47,169020.25177887248,28.4102,28.5537,28.3942,28.4314,169020.2518
2008-02-05 09:45:00,53.45,53.51,53.39,53.5,181828.1335522715,28.4208,28.4527,28.3889,28.4474,181828.1336
2008-02-05 09:50:00,53.5,53.9,53.49,53.84,103995.62123700057,28.4474,28.6601,28.4421,28.6282,103995.6212
2008-02-05 09:55:00,53.81,54.19,53.81,54.04,109906.95128626164,28.6122,28.8143,28.6122,28.7345,109906.9513
2008-02-05 10:00:00,54.05,54.05,53.67,53.76,164860.42692939244,28.7398,28.7398,28.5378,28.5856,164860.4269
2008-02-05 10:05:00,53.75,53.76,53.6,53.71,114833.05966064589,28.5803,28.5856,28.5006,28.559,114833.0597
2008-02-05 10:10:00,53.7,53.77,53.67,53.7,56595.51176792556,28.5537,28.591,28.5378,28.5537,56595.5118
2008-02-05 10:15:00,53.69,53.77,53.62,53.62,149425.28735632185,28.5484,28.591,28.5112,28.5112,149425.2874
2008-02-05 10:20:00,53.62,53.76,53.54,53.6,124356.8691844554,28.5112,28.5856,28.4687,28.5006,124356.8692
2008-02-05 10:25:00,53.6,53.9,53.58,53.89,92391.89928845102,28.5006,28.6601,28.4899,28.6548,92391.8993
2008-02-05 10:30:00,53.9,54.0,53.65,53.67,82430.21346469622,28.6601,28.7132,28.5271,28.5378,82430.2135
2008-02-05 10:35:00,53.7,53.76,53.57,53.74,50355.77449370553,28.5537,28.5856,28.4846,28.575,50355.7745
2008-02-05 10:40:00,53.77,53.81,53.57,53.59,42036.12479474548,28.591,28.6122,28.4846,28.4952,42036.1248
2008-02-05 10:45:00,53.61,53.63,53.28,53.29,77285.16694033936,28.5059,28.5165,28.3304,28.3357,77285.1669
2008-02-05 10:50:00,53.28,53.46,53.19,53.43,97208.53858784892,28.3304,28.4261,28.2825,28.4102,97208.5386
2008-02-05 10:55:00,53.44,53.64,53.31,53.53,51997.81061850028,28.4155,28.5218,28.3464,28.4633,51997.8106
2008-02-05 11:00:00,53.55,53.55,53.31,53.33,41269.84126984127,28.474,28.474,28.3464,28.357,41269.8413
2008-02-05 11:05:00,53.33,53.33,53.09,53.3,70607.55336617406,28.357,28.357,28.2294,28.341,70607.5534
2008-02-05 11:10:00,53.31,53.37,53.18,53.35,47728.51669403394,28.3464,28.3783,28.2772,28.3676,47728.5167
2008-02-05 11:15:00,53.37,53.37,53.12,53.14,47181.17131910235,28.3783,28.3783,28.2453,28.256,47181.1713
2008-02-05 11:20:00,53.12,53.48,53.12,53.45,72030.65134099618,28.2453,28.4368,28.2453,28.4208,72030.6513
2008-02-05 11:25:00,53.46,53.52,53.32,53.32,45210.72796934866,28.4261,28.458,28.3517,28.3517,45210.728
2008-02-05 11:30:00,53.33,53.44,53.17,53.38,89217.29611384784,28.357,28.4155,28.2719,28.3836,89217.2961
2008-02-05 11:35:00,53.42,53.53,53.32,53.32,41926.65571975917,28.4048,28.4633,28.3517,28.3517,41926.6557
2008-02-05 11:40:00,53.31,53.34,53.19,53.28,33059.660645867545,28.3464,28.3623,28.2825,28.3304,33059.6606
2008-02-05 11:45:00,53.29,53.53,53.29,53.46,48823.2074438971,28.3357,28.4633,28.3357,28.4261,48823.2074
2008-02-05 11:50:00,53.45,53.47,53.2,53.27,45210.72796934866,28.4208,28.4314,28.2879,28.3251,45210.728
2008-02-05 11:55:00,53.29,53.43,53.18,53.3,76190.4761904762,28.3357,28.4102,28.2772,28.341,76190.4762
2008-02-05 12:00:00,53.28,53.33,53.17,53.18,19704.433497536946,28.3304,28.357,28.2719,28.2772,19704.4335
2008-02-05 12:05:00,53.19,53.28,53.17,53.2,71702.24411603723,28.2825,28.3304,28.2719,28.2879,71702.2441
2008-02-05 12:10:00,53.2,53.25,53.12,53.21,88341.54351395731,28.2879,28.3145,28.2453,28.2932,88341.5435
2008-02-05 12:15:00,53.19,53.27,53.15,53.27,43459.2227695676,28.2825,28.3251,28.2613,28.3251,43459.2228
2008-02-05 12:20:00,53.26,53.27,53.08,53.11,54515.59934318555,28.3198,28.3251,28.2241,28.24,54515.5993
2008-02-05 12:25:00,53.11,53.11,52.98,53.02,123809.52380952382,28.24,28.24,28.1709,28.1922,123809.5238
2008-02-05 12:30:00,53.02,53.05,52.98,53.01,38642.58347016968,28.1922,28.2081,28.1709,28.1868,38642.5835
2008-02-05 12:35:00,53.02,53.03,52.85,52.89,188505.7471264368,28.1922,28.1975,28.1018,28.123,188505.7471
2008-02-05 12:40:00,52.9,52.93,52.87,52.91,49480.021893815,28.1283,28.1443,28.1124,28.1337,49480.0219
2008-02-05 12:45:00,52.91,53.05,52.87,53.03,81663.92993979201,28.1337,28.2081,28.1124,28.1975,81663.9299
2008-02-05 12:50:00,53.03,53.03,52.87,52.89,67870.82649151616,28.1975,28.1975,28.1124,28.123,67870.8265
2008-02-05 12:55:00,52.89,52.91,52.86,52.86,45977.01149425288,28.123,28.1337,28.1071,28.1071,45977.0115
2008-02-05 13:00:00,52.86,53.09,52.86,52.98,80569.23918992885,28.1071,28.2294,28.1071,28.1709,80569.2392
2008-02-05 13:05:00,52.97,53.05,52.8,52.81,96989.6004378763,28.1656,28.2081,28.0752,28.0805,96989.6004
2008-02-05 13:10:00,52.81,52.82,52.6,52.68,140777.23043240284,28.0805,28.0858,27.9688,28.0114,140777.2304
2008-02-05 13:15:00,52.67,52.79,52.53,52.77,167159.2775041051,28.0061,28.0699,27.9316,28.0592,167159.2775
2008-02-05 13:20:00,52.78,52.83,52.63,52.64,86699.50738916257,28.0645,28.0911,27.9848,27.9901,86699.5074
2008-02-05 13:25:00,52.64,52.68,52.47,52.47,63601.53256704981,27.9901,28.0114,27.8997,27.8997,63601.5326
2008-02-05 13:30:00,52.47,52.51,52.26,52.29,145593.86973180078,27.8997,27.921,27.788,27.804,145593.8697
2008-02-05 13:35:00,52.29,52.33,52.07,52.19,313300.49261083745,27.804,27.8253,27.687,27.7508,313300.4926
2008-02-05 13:40:00,52.2,52.29,52.11,52.27,108702.79146141215,27.7561,27.804,27.7083,27.7934,108702.7915
2008-02-05 13:45:00,52.28,52.39,52.12,52.22,119759.1680350301,27.7987,27.8572,27.7136,27.7668,119759.168
2008-02-05 13:50:00,52.22,52.42,52.21,52.4,81116.58456486043,27.7668,27.8731,27.7615,27.8625,81116.5846
2008-02-05 13:55:00,52.39,52.43,52.22,52.43,52764.09414340449,27.8572,27.8784,27.7668,27.8784,52764.0941
2008-02-05 14:00:00,52.43,52.43,52.14,52.3,61959.49644225506,27.8784,27.8784,27.7242,27.8093,61959.4964
2008-02-05 14:05:00,52.3,52.52,52.22,52.47,71811.71319102353,27.8093,27.9263,27.7668,27.8997,71811.7132
2008-02-05 14:10:00,52.46,52.53,52.41,52.46,86918.4455391352,27.8944,27.9316,27.8678,27.8944,86918.4455
2008-02-05 14:15:00,52.47,52.53,52.32,52.53,67432.95019157088,27.8997,27.9316,27.8199,27.9316,67432.9502
2008-02-05 14:20:00,52.53,52.56,52.36,52.48,54515.59934318555,27.9316,27.9476,27.8412,27.905,54515.5993
2008-02-05 14:25:00,52.49,52.54,52.38,52.43,61193.21291735085,27.9103,27.9369,27.8519,27.8784,61193.2129
2008-02-05 14:30:00,52.44,52.59,52.38,52.53,65134.09961685824,27.8838,27.9635,27.8519,27.9316,65134.0996
2008-02-05 14:35:00,52.52,52.65,52.48,52.65,139025.7252326218,27.9263,27.9954,27.905,27.9954,139025.7252
2008-02-05 14:40:00,52.64,52.69,52.48,52.57,70826.49151614669,27.9901,28.0167,27.905,27.9529,70826.4915
2008-02-05 14:45:00,52.54,52.54,52.38,52.49,48056.923918992885,27.9369,27.9369,27.8519,27.9103,48056.9239
2008-02-05 14:50:00,52.49,52.51,52.35,52.45,67214.01204159825,27.9103,27.921,27.8359,27.8891,67214.012
2008-02-05 14:55:00,52.46,52.51,52.34,52.35,49042.14559386973,27.8944,27.921,27.8306,27.8359,49042.1456
2008-02-05 15:00:00,52.35,52.39,52.24,52.26,73125.34209085934,27.8359,27.8572,27.7774,27.788,73125.3421
2008-02-05 15:05:00,52.25,52.33,52.22,52.25,46852.76409414341,27.7827,27.8253,27.7668,27.7827,46852.7641
2008-02-05 15:10:00,52.24,52.38,52.16,52.38,76737.82156540778,27.7774,27.8519,27.7349,27.8519,76737.8216
2008-02-05 15:15:00,52.39,52.51,52.35,52.51,94581.28078817736,27.8572,27.921,27.8359,27.921,94581.2808
2008-02-05 15:20:00,52.5,52.54,52.27,52.38,88122.60536398468,27.9157,27.9369,27.7934,27.8519,88122.6054
2008-02-05 15:25:00,52.36,52.49,52.22,52.4,131034.4827586207,27.8412,27.9103,27.7668,27.8625,131034.4828
2008-02-05 15:30:00,52.39,52.6,52.37,52.54,138368.9107827039,27.8572,27.9688,27.8465,27.9369,138368.9108
2008-02-05 15:35:00,52.54,52.65,52.47,52.52,247947.45484400657,27.9369,27.9954,27.8997,27.9263,247947.4548
2008-02-05 15:40:00,52.52,52.63,52.27,52.38,192665.5719759168,27.9263,27.9848,27.7934,27.8519,192665.572
2008-02-05 15:45:00,52.38,52.54,52.28,52.42,129830.3229337712,27.8519,27.9369,27.7987,27.8731,129830.3229
2008-02-05 15:50:00,52.43,52.59,52.38,52.5,210290.0930487137,27.8784,27.9635,27.8519,27.9157,210290.093
2008-02-05 15:55:00,52.5,52.5,52.24,52.24,155446.08648056924,27.9157,27.9157,27.7774,27.7774,155446.0865
2008-02-06 09:30:00,52.73,52.73,52.14,52.15,178544.061302682,28.038,28.038,27.7242,27.7296,178544.0613
2008-02-06 09:35:00,52.17,52.37,52.08,52.3,119430.76081007117,27.7402,27.8465,27.6923,27.8093,119430.7608
2008-02-06 09:40:00,52.3,52.32,52.05,52.23,144389.7099069513,27.8093,27.8199,27.6764,27.7721,144389.7099
2008-02-06 09:45:00,52.21,52.31,52.15,52.22,86918.4455391352,27.7615,27.8146,27.7296,27.7668,86918.4455
2008-02-06 09:50:00,52.22,52.31,52.06,52.07,95457.03338806788,27.7668,27.8146,27.6817,27.687,95457.0334
2008-02-06 09:55:00,52.07,52.34,52.06,52.2,104761.90476190476,27.687,27.8306,27.6817,27.7561,104761.9048
2008-02-06 10:00:00,52.22,52.62,52.22,52.59,139682.53968253967,27.7668,27.9795,27.7668,27.9635,139682.5397
2008-02-06 10:05:00,52.6,52.61,52.41,52.5,81444.99178981938,27.9688,27.9741,27.8678,27.9157,81444.9918
2008-02-06 10:10:00,52.5,52.63,52.28,52.43,128078.81773399016,27.9157,27.9848,27.7987,27.8784,128078.8177
2008-02-06 10:15:00,52.43,52.59,52.33,52.56,63273.12534209086,27.8784,27.9635,27.8253,27.9476,63273.1253
2008-02-06 10:20:00,52.56,52.71,52.55,52.59,78598.79584017515,27.9476,28.0273,27.9422,27.9635,78598.7958
2008-02-06 10:25:00,52.59,52.66,52.33,52.33,72030.65134099618,27.9635,28.0007,27.8253,27.8253,72030.6513
2008-02-06 10:30:00,52.33,52.46,51.4,51.68,374603.1746031746,27.8253,27.8944,27.3308,27.4796,374603.1746
2008-02-06 10:35:00,51.67,52.48,51.64,52.48,148987.4110563766,27.4743,27.905,27.4584,27.905,148987.4111
2008-02-06 10:40:00,51.9,52.48,51.84,52.06,83743.84236453203,27.5966,27.905,27.5647,27.6817,83743.8424
2008-02-06 10:45:00,52.1,52.25,52.04,52.13,89217.29611384784,27.703,27.7827,27.6711,27.7189,89217.2961
2008-02-06 10:50:00,52.12,52.24,52.09,52.19,89655.1724137931,27.7136,27.7774,27.6977,27.7508,89655.1724
2008-02-06 10:55:00,52.18,52.43,52.16,52.43,98412.69841269842,27.7455,27.8784,27.7349,27.8784,98412.6984
2008-02-06 11:00:00,52.43,52.66,52.42,52.66,159715.3804050356,27.8784,28.0007,27.8731,28.0007,159715.3804
2008-02-06 11:05:00,52.67,52.7,52.38,52.4,54844.006568144505,28.0061,28.022,27.8519,27.8625,54844.0066
2008-02-06 11:10:00,52.43,52.45,52.24,52.42,65900.38314176246,27.8784,27.8891,27.7774,27.8731,65900.3831
2008-02-06 11:15:00,52.44,52.65,52.44,52.51,53749.315818281335,27.8838,27.9954,27.8838,27.921,53749.3158
2008-02-06 11:20:00,52.53,52.69,52.47,52.66,48823.2074438971,27.9316,28.0167,27.8997,28.0007,48823.2074
2008-02-06 11:25:00,52.66,52.83,52.64,52.73,81444.99178981938,28.0007,28.0911,27.9901,28.038,81444.9918
2008-02-06 11:30:00,52.74,52.78,52.56,52.57,64148.8779419814,28.0433,28.0645,27.9476,27.9529,64148.8779
2008-02-06 11:35:00,52.57,52.6,52.45,52.5,56486.04269293925,27.9529,27.9688,27.8891,27.9157,56486.0427
2008-02-06 11:40:00,52.5,52.65,52.45,52.65,206568.14449917892,27.9157,27.9954,27.8891,27.9954,206568.1445
2008-02-06 11:45:00,52.65,52.69,52.52,52.52,93158.18281335523,27.9954,28.0167,27.9263,27.9263,93158.1828
2008-02-06 11:50:00,52.52,52.71,52.49,52.71,199124.24740010948,27.9263,28.0273,27.9103,28.0273,199124.2474
2008-02-06 11:55:00,52.71,52.81,52.65,52.74,219376.026272578,28.0273,28.0805,27.9954,28.0433,219376.0263
2008-02-06 12:00:00,52.75,52.83,52.74,52.74,39189.92884510126,28.0486,28.0911,28.0433,28.0433,39189.9288
2008-02-06 12:05:00,52.75,52.86,52.74,52.85,64696.223316912976,28.0486,28.1071,28.0433,28.1018,64696.2233
2008-02-06 12:10:00,52.84,52.87,52.79,52.82,130268.19923371648,28.0964,28.1124,28.0699,28.0858,130268.1992
2008-02-06 12:15:00,52.83,52.87,52.77,52.8,71811.71319102353,28.0911,28.1124,28.0592,28.0752,71811.7132
2008-02-06 12:20:00,52.8,52.87,52.79,52.84,57252.32621784346,28.0752,28.1124,28.0699,28.0964,57252.3262
2008-02-06 12:25:00,52.84,52.85,52.72,52.82,73234.81116584565,28.0964,28.1018,28.0326,28.0858,73234.8112
2008-02-06 12:30:00,52.82,52.96,52.78,52.86,80459.77011494253,28.0858,28.1603,28.0645,28.1071,80459.7701
2008-02-06 12:35:00,52.86,52.87,52.78,52.78,51012.58894362343,28.1071,28.1124,28.0645,28.0645,51012.5889
2008-02-06 12:40:00,52.79,52.8,52.65,52.7,66338.25944170772,28.0699,28.0752,27.9954,28.022,66338.2594
2008-02-06 12:45:00,52.7,52.72,52.54,52.55,99616.8582375479,28.022,28.0326,27.9369,27.9422,99616.8582
2008-02-06 12:50:00,52.54,52.56,52.43,52.43,61850.02736726875,27.9369,27.9476,27.8784,27.8784,61850.0274
2008-02-06 12:55:00,52.43,52.51,52.38,52.51,46305.41871921183,27.8784,27.921,27.8519,27.921,46305.4187
2008-02-06 13:00:00,52.53,52.57,52.43,52.47,86371.10016420361,27.9316,27.9529,27.8784,27.8997,86371.1002
2008-02-06 13:05:00,52.49,52.62,52.49,52.58,34373.28954570334,27.9103,27.9795,27.9103,27.9582,34373.2895
2008-02-06 13:10:00,52.6,52.66,52.47,52.54,193760.26272578,27.9688,28.0007,27.8997,27.9369,193760.2627
2008-02-06 13:15:00,52.54,52.74,52.53,52.68,32950.19157088123,27.9369,28.0433,27.9316,28.0114,32950.1916
2008-02-06 13:20:00,52.68,52.91,52.66,52.9,67323.48111658456,28.0114,28.1337,28.0007,28.1283,67323.4811
2008-02-06 13:25:00,52.9,52.93,52.77,52.77,57799.67159277504,28.1283,28.1443,28.0592,28.0592,57799.6716
2008-02-06 13:30:00,52.76,52.76,52.53,52.54,128735.63218390803,28.0539,28.0539,27.9316,27.9369,128735.6322
2008-02-06 13:35:00,52.54,52.55,52.43,52.45,44991.78981937603,27.9369,27.9422,27.8784,27.8891,44991.7898
2008-02-06 13:40:00,52.45,52.55,52.43,52.54,29666.11932129173,27.8891,27.9422,27.8784,27.9369,29666.1193
2008-02-06 13:45:00,52.52,52.52,52.41,52.41,52983.03229337712,27.9263,27.9263,27.8678,27.8678,52983.0323
2008-02-06 13:50:00,52.43,52.51,52.33,52.34,56595.51176792556,27.8784,27.921,27.8253,27.8306,56595.5118
2008-02-06 13:55:00,52.34,52.43,52.23,52.23,54844.006568144505,27.8306,27.8784,27.7721,27.7721,54844.0066
2008-02-06 14:00:00,52.26,52.46,52.26,52.27,100054.73453749316,27.788,27.8944,27.788,27.7934,100054.7345
2008-02-06 14:05:00,52.28,52.36,52.23,52.31,33278.598795840175,27.7987,27.8412,27.7721,27.8146,33278.5988
2008-02-06 14:10:00,52.31,52.32,51.85,51.93,171647.50957854406,27.8146,27.8199,27.57,27.6126,171647.5096
2008-02-06 14:15:00,51.95,52.05,51.65,51.72,145922.2769567597,27.6232,27.6764,27.4637,27.5009,145922.277
2008-02-06 14:20:00,51.72,52.09,51.71,52.09,246195.9496442255,27.5009,27.6977,27.4956,27.6977,246195.9496
2008-02-06 14:25:00,52.1,52.33,52.07,52.22,161247.94745484402,27.703,27.8253,27.687,27.7668,161247.9475
2008-02-06 14:30:00,52.24,52.37,52.19,52.19,147235.90585659552,27.7774,27.8465,27.7508,27.7508,147235.9059
2008-02-06 14:35:00,52.2,52.3,52.09,52.27,103557.7449370553,27.7561,27.8093,27.6977,27.7934,103557.7449
2008-02-06 14:40:00,52.27,52.34,52.26,52.33,70169.67706622879,27.7934,27.8306,27.788,27.8253,70169.6771
2008-02-06 14:45:00,52.34,52.47,52.31,52.33,85057.47126436782,27.8306,27.8997,27.8146,27.8253,85057.4713
2008-02-06 14:50:00,52.33,52.37,52.2,52.24,82211.27531472359,27.8253,27.8465,27.7561,27.7774,82211.2753
2008-02-06 14:55:00,52.24,52.46,52.23,52.27,76518.88341543515,27.7774,27.8944,27.7721,27.7934,76518.8834
2008-02-06 15:00:00,52.26,52.37,52.09,52.12,104871.37383689109,27.788,27.8465,27.6977,27.7136,104871.3738
2008-02-06 15:05:00,52.12,52.25,52.1,52.17,51012.58894362343,27.7136,27.7827,27.703,27.7402,51012.5889
2008-02-06 15:10:00,52.18,52.2,51.89,51.91,85604.8166392994,27.7455,27.7561,27.5913,27.6019,85604.8166
2008-02-06 15:15:00,51.91,51.92,51.63,51.85,145155.99343185552,27.6019,27.6073,27.4531,27.57,145155.9934
2008-02-06 15:20:00,51.84,51.84,51.72,51.83,110673.23481116584,27.5647,27.5647,27.5009,27.5594,110673.2348
2008-02-06 15:25:00,51.84,51.94,51.75,51.8,130158.73015873016,27.5647,27.6179,27.5169,27.5434,130158.7302
2008-02-06 15:30:00,51.82,51.84,51.59,51.6,126217.84345922276,27.5541,27.5647,27.4318,27.4371,126217.8435
2008-02-06 15:35:00,51.59,51.65,51.43,51.56,140777.23043240284,27.4318,27.4637,27.3467,27.4158,140777.2304
2008-02-06 15:40:00,51.57,51.6,51.46,51.49,120634.92063492064,27.4212,27.4371,27.3627,27.3786,120634.9206
2008-02-06 15:45:00,51.49,51.77,51.49,51.69,166611.9321291735,27.3786,27.5275,27.3786,27.485,166611.9321
2008-02-06 15:50:00,51.7,51.7,51.48,51.5,220799.1242474001,27.4903,27.4903,27.3733,27.3839,220799.1242
2008-02-06 15:55:00,51.5,51.66,51.36,51.61,351176.7925561029,27.3839,27.469,27.3095,27.4424,351176.7926
2008-02-07 09:30:00,51.16,51.28,50.88,50.99,197591.68035030103,27.2031,27.267,27.0543,27.1128,197591.6804
2008-02-07 09:35:00,50.98,51.25,50.96,51.16,128188.28680897648,27.1074,27.251,27.0968,27.2031,128188.2868
2008-02-07 09:40:00,51.16,51.34,50.91,50.96,197153.80405035577,27.2031,27.2989,27.0702,27.0968,197153.8041
2008-02-07 09:45:00,50.96,50.97,50.7,50.74,109031.1986863711,27.0968,27.1021,26.9585,26.9798,109031.1987
2008-02-07 09:50:00,50.72,50.75,50.47,50.59,176245.21072796936,26.9692,26.9851,26.8363,26.9001,176245.2107
2008-02-07 09:55:00,50.61,50.71,50.44,50.5,215106.7323481117,26.9107,26.9639,26.8203,26.8522,215106.7323
2008-02-07 10:00:00,50.48,50.68,50.39,50.64,297974.8221127532,26.8416,26.9479,26.7937,26.9266,297974.8221
2008-02-07 10:05:00,50.62,50.94,50.56,50.89,173727.42200328407,26.916,27.0862,26.8841,27.0596,173727.422
2008-02-07 10:10:00,50.89,51.28,50.6,51.06,221455.938697318,27.0596,27.267,26.9054,27.15,221455.9387
2008-02-07 10:15:00,51.07,51.26,51.0,51.01,193760.26272578,27.1553,27.2563,27.1181,27.1234,193760.2627
2008-02-07 10:20:00,51.05,51.21,50.91,50.94,187082.64915161463,27.1447,27.2297,27.0702,27.0862,187082.6492
2008-02-07 10:25:00,50.94,51.03,50.85,50.92,86590.03831417624,27.0862,27.134,27.0383,27.0755,86590.0383
2008-02-07 10:30:00,50.9,51.09,50.85,51.06,135084.8385331144,27.0649,27.1659,27.0383,27.15,135084.8385
2008-02-07 10:35:00,51.06,51.12,50.84,51.02,170224.41160372196,27.15,27.1819,27.033,27.1287,170224.4116
2008-02-07 10:40:00,51.02,51.07,50.82,50.94,97865.35303776684,27.1287,27.1553,27.0224,27.0862,97865.353
2008-02-07 10:45:00,50.96,51.1,50.85,51.06,122058.01860974276,27.0968,27.1712,27.0383,27.15,122058.0186
2008-02-07 10:50:00,51.06,51.28,50.97,51.22,145812.8078817734,27.15,27.267,27.1021,27.235,145812.8079
2008-02-07 10:55:00,51.22,51.33,51.0,51.08,90202.51778872468,27.235,27.2935,27.1181,27.1606,90202.5178
2008-02-07 11:00:00,51.08,51.28,51.08,51.11,84619.59496442255,27.1606,27.267,27.1606,27.1766,84619.595
2008-02-07 11:05:00,51.12,51.25,50.9,50.93,131910.2353585112,27.1819,27.251,27.0649,27.0808,131910.2354
2008-02-07 11:10:00,50.96,51.09,50.93,51.07,57580.73344280241,27.0968,27.1659,27.0808,27.1553,57580.7334
2008-02-07 11:15:00,51.06,51.09,50.97,51.03,40941.43404488232,27.15,27.1659,27.1021,27.134,40941.434
2008-02-07 11:20:00,51.04,51.12,50.94,51.12,61412.15106732348,27.1393,27.1819,27.0862,27.1819,61412.1511
2008-02-07 11:25:00,51.12,51.17,50.95,51.05,37766.83087027915,27.1819,27.2085,27.0915,27.1447,37766.8309
2008-02-07 11:30:00,51.03,51.26,51.03,51.19,92282.4302134647,27.134,27.2563,27.134,27.2191,92282.4302
2008-02-07 11:35:00,51.18,51.18,50.88,51.03,48604.26929392447,27.2138,27.2138,27.0543,27.134,48604.2693
2008-02-07 11:40:00,51.02,51.34,51.02,51.29,40175.15051997811,27.1287,27.2989,27.1287,27.2723,40175.1505
2008-02-07 11:45:00,51.29,51.38,51.25,51.36,37547.89272030652,27.2723,27.3201,27.251,27.3095,37547.8927
2008-02-07 11:50:00,51.34,51.41,51.3,51.41,33935.41324575808,27.2989,27.3361,27.2776,27.3361,33935.4132
2008-02-07 11:55:00,51.41,51.73,51.41,51.73,101368.36343732895,27.3361,27.5062,27.3361,27.5062,101368.3634
2008-02-07 12:00:00,51.72,51.79,51.49,51.56,91954.02298850576,27.5009,27.5381,27.3786,27.4158,91954.023
2008-02-07 12:05:00,51.55,51.57,51.34,51.41,91954.02298850576,27.4105,27.4212,27.2989,27.3361,91954.023
2008-02-07 12:10:00,51.39,51.48,51.38,51.38,30870.279146141216,27.3254,27.3733,27.3201,27.3201,30870.2791
2008-02-07 12:15:00,51.42,51.61,51.39,51.56,33935.41324575808,27.3414,27.4424,27.3254,27.4158,33935.4132
2008-02-07 12:20:00,51.59,51.61,51.5,51.54,29775.588396278054,27.4318,27.4424,27.3839,27.4052,29775.5884
2008-02-07 12:25:00,51.53,51.8,51.51,51.78,42802.4083196497,27.3999,27.5434,27.3892,27.5328,42802.4083
2008-02-07 12:30:00,51.75,52.06,51.75,52.03,60098.52216748769,27.5169,27.6817,27.5169,27.6657,60098.5222
2008-02-07 12:35:00,52.04,52.05,51.83,51.91,58784.89326765189,27.6711,27.6764,27.5594,27.6019,58784.8933
2008-02-07 12:40:00,51.91,52.0,51.8,51.91,74438.97099069513,27.6019,27.6498,27.5434,27.6019,74438.971
2008-02-07 12:45:00,51.91,52.01,51.8,52.0,38970.99069512863,27.6019,27.6551,27.5434,27.6498,38970.9907
2008-02-07 12:50:00,52.0,52.22,51.96,52.22,60536.39846743296,27.6498,27.7668,27.6285,27.7668,60536.3985
2008-02-07 12:55:00,52.22,52.25,52.12,52.15,69622.33169129721,27.7668,27.7827,27.7136,27.7296,69622.3317
2008-02-07 13:00:00,52.15,52.19,51.89,51.91,61631.08921729612,27.7296,27.7508,27.5913,27.6019,61631.0892
2008-02-07 13:05:00,51.9,51.93,51.75,51.92,67980.29556650246,27.5966,27.6126,27.5169,27.6073,67980.2956
2008-02-07 13:10:00,51.93,51.99,51.86,51.97,57580.73344280241,27.6126,27.6445,27.5754,27.6338,57580.7334
2008-02-07 13:15:00,51.95,51.95,51.86,51.91,55719.75916803503,27.6232,27.6232,27.5754,27.6019,55719.7592
2008-02-07 13:20:00,51.91,52.0,51.82,51.9,54844.006568144505,27.6019,27.6498,27.5541,27.5966,54844.0066
2008-02-07 13:25:00,51.9,52.2,51.86,52.1,53968.25396825397,27.5966,27.7561,27.5754,27.703,53968.254
2008-02-07 13:30:00,52.12,52.19,51.95,51.95,59441.70771756979,27.7136,27.7508,27.6232,27.6232,59441.7077
2008-02-07 13:35:00,51.92,51.99,51.82,51.99,32074.438970990697,27.6073,27.6445,27.5541,27.6445,32074.439
2008-02-07 13:40:00,51.99,52.24,51.99,52.2,40722.49589490969,27.6445,27.7774,27.6445,27.7561,40722.4959
2008-02-07 13:45:00,52.22,52.34,52.12,52.12,51012.58894362343,27.7668,27.8306,27.7136,27.7136,51012.5889
2008-02-07 13:50:00,52.12,52.25,52.05,52.25,37110.01642036125,27.7136,27.7827,27.6764,27.7827,37110.0164
2008-02-07 13:55:00,52.26,52.69,52.23,52.68,85276.40941434045,27.788,28.0167,27.7721,28.0114,85276.4094
2008-02-07 14:00:00,52.68,52.72,52.53,52.62,112972.0853858785,28.0114,28.0326,27.9316,27.9795,112972.0854
2008-02-07 14:05:00,52.62,52.86,52.6,52.69,153366.17405582924,27.9795,28.1071,27.9688,28.0167,153366.1741
2008-02-07 14:10:00,52.66,52.8,52.56,52.65,171100.16420361248,28.0007,28.0752,27.9476,27.9954,171100.1642
2008-02-07 14:15:00,52.65,52.71,52.51,52.6,131581.82813355228,27.9954,28.0273,27.921,27.9688,131581.8281
2008-02-07 14:20:00,52.57,52.67,52.43,52.54,172413.7931034483,27.9529,28.0061,27.8784,27.9369,172413.7931
2008-02-07 14:25:00,52.54,52.71,52.47,52.55,88779.41981390258,27.9369,28.0273,27.8997,27.9422,88779.4198
2008-02-07 14:30:00,52.56,52.57,52.17,52.17,81444.99178981938,27.9476,27.9529,27.7402,27.7402,81444.9918
2008-02-07 14:35:00,52.16,52.41,52.04,52.12,78379.85769020252,27.7349,27.8678,27.6711,27.7136,78379.8577
2008-02-07 14:40:00,52.14,52.24,52.0,52.08,201313.6288998358,27.7242,27.7774,27.6498,27.6923,201313.6289
2008-02-07 14:45:00,52.08,52.24,51.98,52.15,68199.2337164751,27.6923,27.7774,27.6392,27.7296,68199.2337
2008-02-07 14:50:00,52.14,52.25,52.04,52.17,68199.2337164751,27.7242,27.7827,27.6711,27.7402,68199.2337
2008-02-07 14:55:00,52.17,52.41,52.05,52.06,88013.13628899836,27.7402,27.8678,27.6764,27.6817,88013.1363
2008-02-07 15:00:00,52.06,52.1,51.8,51.92,106075.53366174056,27.6817,27.703,27.5434,27.6073,106075.5337
2008-02-07 15:05:00,51.9,51.94,51.67,51.67,154132.45758073346,27.5966,27.6179,27.4743,27.4743,154132.4576
2008-02-07 15:10:00,51.67,52.01,51.62,51.93,89874.11056376575,27.4743,27.6551,27.4477,27.6126,89874.1106
2008-02-07 15:15:00,51.93,52.14,51.91,52.06,55062.944718117134,27.6126,27.7242,27.6019,27.6817,55062.9447
2008-02-07 15:20:00,52.08,52.18,51.94,52.05,125998.90530925014,27.6923,27.7455,27.6179,27.6764,125998.9053
2008-02-07 15:25:00,52.02,52.36,51.93,52.03,116584.56486042694,27.6604,27.8412,27.6126,27.6657,116584.5649
2008-02-07 15:30:00,52.04,52.35,52.04,52.34,127093.5960591133,27.6711,27.8359,27.6711,27.8306,127093.5961
2008-02-07 15:35:00,52.33,52.38,52.08,52.14,96442.25506294472,27.8253,27.8519,27.6923,27.7242,96442.2551
2008-02-07 15:40:00,52.18,52.28,51.88,51.88,131362.88998357963,27.7455,27.7987,27.586,27.586,131362.89
2008-02-07 15:45:00,51.87,52.12,51.85,52.09,157416.52983032295,27.5807,27.7136,27.57,27.6977,157416.5298
2008-02-07 15:50:00,52.04,52.21,51.93,52.14,115489.87411056376,27.6711,27.7615,27.6126,27.7242,115489.8741
2008-02-07 15:55:00,52.13,52.3,52.08,52.2,157307.06075533663,27.7189,27.8093,27.6923,27.7561,157307.0608
2008-02-08 09:30:00,52.01,52.63,52.01,52.62,112753.14723590588,27.6551,27.9848,27.6551,27.9795,112753.1472
2008-02-08 09:35:00,52.62,52.87,52.62,52.68,93048.71373836893,27.9795,28.1124,27.9795,28.0114,93048.7137
2008-02-08 09:40:00,52.68,52.75,52.43,52.65,81335.52271483306,28.0114,28.0486,27.8784,27.9954,81335.5227
2008-02-08 09:45:00,52.67,52.95,52.65,52.8,123371.64750957854,28.0061,28.1549,27.9954,28.0752,123371.6475
2008-02-08 09:50:00,52.83,52.96,52.77,52.87,86371.10016420361,28.0911,28.1603,28.0592,28.1124,86371.1002
2008-02-08 09:55:00,52.86,53.07,52.8,53.06,99288.45101258896,28.1071,28.2187,28.0752,28.2134,99288.451
2008-02-08 10:00:00,53.06,53.3,52.82,53.25,145046.5243568692,28.2134,28.341,28.0858,28.3145,145046.5244
2008-02-08 10:05:00,53.26,53.63,53.2,53.58,209304.8713738369,28.3198,28.5165,28.2879,28.4899,209304.8714
2008-02-08 10:10:00,53.59,53.7,53.45,53.45,131362.88998357963,28.4952,28.5537,28.4208,28.4208,131362.89
2008-02-08 10:15:00,53.45,53.61,53.36,53.59,127531.47235905858,28.4208,28.5059,28.3729,28.4952,127531.4724
2008-02-08 10:20:00,53.54,53.71,53.53,53.7,110673.23481116584,28.4687,28.559,28.4633,28.5537,110673.2348
2008-02-08 10:25:00,53.7,53.7,53.49,53.57,146688.56048166394,28.5537,28.5537,28.4421,28.4846,146688.5605
2008-02-08 10:30:00,53.54,53.54,53.37,53.38,117022.4411603722,28.4687,28.4687,28.3783,28.3836,117022.4412
2008-02-08 10:35:00,53.37,53.39,53.15,53.24,96113.84783798576,28.3783,28.3889,28.2613,28.3091,96113.8478
2008-02-08 10:40:00,53.25,53.51,53.23,53.49,63273.12534209086,28.3145,28.4527,28.3038,28.4421,63273.1253
2008-02-08 10:45:00,53.49,53.87,53.48,53.85,188067.8708264916,28.4421,28.6441,28.4368,28.6335,188067.8708
2008-02-08 10:50:00,53.82,53.9,53.76,53.89,196168.58237547893,28.6175,28.6601,28.5856,28.6548,196168.5824
2008-02-08 10:55:00,53.88,53.9,53.75,53.8,79036.67214012041,28.6494,28.6601,28.5803,28.6069,79036.6721
2008-02-08 11:00:00,53.8,53.86,53.75,53.81,64148.8779419814,28.6069,28.6388,28.5803,28.6122,64148.8779
2008-02-08 11:05:00,53.84,53.96,53.79,53.89,105637.6573617953,28.6282,28.692,28.6016,28.6548,105637.6574
2008-02-08 11:10:00,53.89,53.97,53.79,53.82,64367.81609195402,28.6548,28.6973,28.6016,28.6175,64367.8161
2008-02-08 11:15:00,53.82,53.91,53.75,53.81,45101.25889436234,28.6175,28.6654,28.5803,28.6122,45101.2589
2008-02-08 11:20:00,53.81,53.83,53.7,53.71,54625.06841817187,28.6122,28.6229,28.5537,28.559,54625.0684
2008-02-08 11:25:00,53.72,53.81,53.66,53.7,46414.88779419814,28.5644,28.6122,28.5325,28.5537,46414.8878
2008-02-08 11:30:00,53.71,53.86,53.68,53.8,35467.98029556651,28.559,28.6388,28.5431,28.6069,35467.9803
2008-02-08 11:35:00,53.78,53.81,53.67,53.71,35249.04214559387,28.5963,28.6122,28.5378,28.559,35249.0421
2008-02-08 11:40:00,53.7,53.76,53.6,53.63,32512.31527093596,28.5537,28.5856,28.5006,28.5165,32512.3153
2008-02-08 11:45:00,53.65,53.65,53.38,53.48,81335.52271483306,28.5271,28.5271,28.3836,28.4368,81335.5227
2008-02-08 11:50:00,53.48,53.49,53.3,53.46,56595.51176792556,28.4368,28.4421,28.341,28.4261,56595.5118
2008-02-08 11:55:00,53.46,53.46,53.28,53.33,76081.00711548988,28.4261,28.4261,28.3304,28.357,76081.0071
2008-02-08 12:00:00,53.34,53.46,53.23,53.46,56048.16639299398,28.3623,28.4261,28.3038,28.4261,56048.1664
2008-02-08 12:05:00,53.47,53.7,53.47,53.63,62944.71811713191,28.4314,28.5537,28.4314,28.5165,62944.7181
2008-02-08 12:10:00,53.64,53.71,53.48,53.6,38642.58347016968,28.5218,28.559,28.4368,28.5006,38642.5835
2008-02-08 12:15:00,53.61,53.64,53.4,53.48,94252.8735632184,28.5059,28.5218,28.3942,28.4368,94252.8736
2008-02-08 12:20:00,53.48,53.52,53.38,53.44,118773.94636015326,28.4368,28.458,28.3836,28.4155,118773.9464
2008-02-08 12:25:00,53.46,53.72,53.46,53.71,70169.67706622879,28.4261,28.5644,28.4261,28.559,70169.6771
2008-02-08 12:30:00,53.71,53.72,53.52,53.63,53858.78489326766,28.559,28.5644,28.458,28.5165,53858.7849
2008-02-08 12:35:00,53.62,53.76,53.57,53.72,51231.52709359606,28.5112,28.5856,28.4846,28.5644,51231.5271
2008-02-08 12:40:00,53.72,53.85,53.64,53.79,51778.87246852765,28.5644,28.6335,28.5218,28.6016,51778.8725
2008-02-08 12:45:00,53.8,53.81,53.49,53.49,71702.24411603723,28.6069,28.6122,28.4421,28.4421,71702.2441
2008-02-08 12:50:00,53.49,53.76,53.48,53.73,98960.04378763,28.4421,28.5856,28.4368,28.5697,98960.0438
2008-02-08 12:55:00,53.73,54.04,53.73,54.03,93705.5281882868,28.5697,28.7345,28.5697,28.7292,93705.5282
2008-02-08 13:00:00,54.05,54.05,53.81,53.88,49370.552818828684,28.7398,28.7398,28.6122,28.6494,49370.5528
2008-02-08 13:05:00,53.88,53.88,53.75,53.78,39846.74329501916,28.6494,28.6494,28.5803,28.5963,39846.7433
2008-02-08 13:10:00,53.77,53.81,53.55,53.65,56157.6354679803,28.591,28.6122,28.474,28.5271,56157.6355
2008-02-08 13:15:00,53.66,53.78,53.53,53.61,56814.44991789819,28.5325,28.5963,28.4633,28.5059,56814.4499
2008-02-08 13:20:00,53.6,53.71,53.55,53.58,84948.0021893815,28.5006,28.559,28.474,28.4899,84948.0022
2008-02-08 13:25:00,53.55,53.76,53.55,53.65,139792.008757526,28.474,28.5856,28.474,28.5271,139792.0088
2008-02-08 13:30:00,53.65,53.7,53.51,53.6,69841.26984126984,28.5271,28.5537,28.4527,28.5006,69841.2698
2008-02-08 13:35:00,53.57,53.59,53.38,53.43,92829.77558839628,28.4846,28.4952,28.3836,28.4102,92829.7756
2008-02-08 13:40:00,53.44,53.47,53.3,53.42,77394.63601532567,28.4155,28.4314,28.341,28.4048,77394.636
2008-02-08 13:45:00,53.43,53.58,53.37,53.52,68637.11001642037,28.4102,28.4899,28.3783,28.458,68637.11
2008-02-08 13:50:00,53.51,53.76,53.5,53.5,79474.54844006569,28.4527,28.5856,28.4474,28.4474,79474.5484
2008-02-08 13:55:00,53.49,53.65,53.48,53.62,47181.17131910235,28.4421,28.5271,28.4368,28.5112,47181.1713
2008-02-08 14:00:00,53.63,53.66,53.55,53.62,74876.84729064039,28.5165,28.5325,28.474,28.5112,74876.8473
2008-02-08 14:05:00,53.62,53.73,53.6,53.68,36672.14012041599,28.5112,28.5697,28.5006,28.5431,36672.1401
2008-02-08 14:10:00,53.68,53.7,53.51,53.61,36234.26382047072,28.5431,28.5537,28.4527,28.5059,36234.2638
2008-02-08 14:15:00,53.61,53.83,53.6,53.81,40175.15051997811,28.5059,28.6229,28.5006,28.6122,40175.1505
2008-02-08 14:20:00,53.82,53.88,53.63,53.63,40503.557744937054,28.6175,28.6494,28.5165,28.5165,40503.5577
2008-02-08 14:25:00,53.64,53.85,53.64,53.65,32074.438970990697,28.5218,28.6335,28.5218,28.5271,32074.439
2008-02-08 14:30:00,53.64,53.81,53.6,53.65,42364.53201970444,28.5218,28.6122,28.5006,28.5271,42364.532
2008-02-08 14:35:00,53.66,53.68,53.59,53.61,50136.836343732895,28.5325,28.5431,28.4952,28.5059,50136.8363
2008-02-08 14:40:00,53.61,53.68,53.55,53.61,58784.89326765189,28.5059,28.5431,28.474,28.5059,58784.8933
2008-02-08 14:45:00,53.61,53.63,53.53,53.57,83743.84236453203,28.5059,28.5165,28.4633,28.4846,83743.8424
2008-02-08 14:50:00,53.59,53.62,53.53,53.53,43459.2227695676,28.4952,28.5112,28.4633,28.4633,43459.2228
2008-02-08 14:55:00,53.57,53.63,53.41,53.48,65790.91406677614,28.4846,28.5165,28.3995,28.4368,65790.9141
2008-02-08 15:00:00,53.46,53.54,53.38,53.4,57471.2643678161,28.4261,28.4687,28.3836,28.3942,57471.2644
2008-02-08 15:05:00,53.39,53.6,53.39,53.57,74986.31636562671,28.3889,28.5006,28.3889,28.4846,74986.3164
2008-02-08 15:10:00,53.56,53.63,53.48,53.56,49370.552818828684,28.4793,28.5165,28.4368,28.4793,49370.5528
2008-02-08 15:15:00,53.54,53.7,53.54,53.63,69622.33169129721,28.4687,28.5537,28.4687,28.5165,69622.3317
2008-02-08 15:20:00,53.64,53.68,53.47,53.66,166174.05582922825,28.5218,28.5431,28.4314,28.5325,166174.0558
2008-02-08 15:25:00,53.7,53.87,53.6,53.79,148221.12753147236,28.5537,28.6441,28.5006,28.6016,148221.1275
2008-02-08 15:30:00,53.81,54.09,53.73,54.06,152490.4214559387,28.6122,28.7611,28.5697,28.7452,152490.4215
2008-02-08 15:35:00,54.06,54.07,53.86,53.87,123809.52380952382,28.7452,28.7505,28.6388,28.6441,123809.5238
2008-02-08 15:40:00,53.87,53.88,53.7,53.83,171756.9786535304,28.6441,28.6494,28.5537,28.6229,171756.9787
2008-02-08 15:45:00,53.82,53.99,53.81,53.85,200437.8762999453,28.6175,28.7079,28.6122,28.6335,200437.8763
2008-02-08 15:50:00,53.84,53.9,53.62,53.68,248932.67651888344,28.6282,28.6601,28.5112,28.5431,248932.6765
2008-02-08 15:55:00,53.68,53.78,53.59,53.74,226491.51614668852,28.5431,28.5963,28.4952,28.575,226491.5161
2008-02-11 09:30:00,53.8,53.96,53.03,53.86,156869.18445539137,28.6652,28.7504,28.2549,28.6971,156869.1845
2008-02-11 09:35:00,53.87,54.07,53.52,53.52,100164.20361247948,28.7025,28.809,28.516,28.516,100164.2036
2008-02-11 09:40:00,53.57,53.58,53.31,53.38,78708.26491516148,28.5426,28.5479,28.4041,28.4414,78708.2649
2008-02-11 09:45:00,53.41,53.47,53.09,53.3,75533.6617405583,28.4574,28.4893,28.2869,28.3988,75533.6617
2008-02-11 09:50:00,53.31,53.49,53.14,53.26,74657.90914066776,28.4041,28.5,28.3135,28.3774,74657.9091
2008-02-11 09:55:00,53.26,53.33,53.05,53.29,98850.57471264368,28.3774,28.4147,28.2656,28.3934,98850.5747
2008-02-11 10:00:00,53.29,53.41,53.04,53.1,97536.94581280788,28.3934,28.4574,28.2602,28.2922,97536.9458
2008-02-11 10:05:00,53.08,53.11,52.75,52.9,135303.77668308702,28.2815,28.2975,28.1057,28.1856,135303.7767
2008-02-11 10:10:00,52.88,52.93,52.83,52.86,128954.57033388068,28.175,28.2016,28.1483,28.1643,128954.5703
2008-02-11 10:15:00,52.86,52.94,52.77,52.8,171756.9786535304,28.1643,28.2069,28.1164,28.1324,171756.9787
2008-02-11 10:20:00,52.79,52.83,52.62,52.7,84619.59496442255,28.127,28.1483,28.0364,28.0791,84619.595
2008-02-11 10:25:00,52.69,52.82,52.67,52.73,83634.3732895457,28.0737,28.143,28.0631,28.0951,83634.3733
2008-02-11 10:30:00,52.72,52.82,52.67,52.75,74767.37821565408,28.0897,28.143,28.0631,28.1057,74767.3782
2008-02-11 10:35:00,52.75,52.92,52.75,52.75,64696.223316912976,28.1057,28.1963,28.1057,28.1057,64696.2233
2008-02-11 10:40:00,52.75,52.84,52.73,52.75,53420.90859332239,28.1057,28.1537,28.0951,28.1057,53420.9086
2008-02-11 10:45:00,52.76,52.83,52.7,52.71,85714.28571428572,28.111,28.1483,28.0791,28.0844,85714.2857
2008-02-11 10:50:00,52.72,52.9,52.66,52.9,109031.1986863711,28.0897,28.1856,28.0578,28.1856,109031.1987
2008-02-11 10:55:00,52.87,52.95,52.66,52.71,142090.85933223864,28.1697,28.2123,28.0578,28.0844,142090.8593
2008-02-11 11:00:00,52.71,52.8,52.71,52.77,116912.97208538587,28.0844,28.1324,28.0844,28.1164,116912.9721
2008-02-11 11:05:00,52.77,52.8,52.47,52.47,220032.8407224959,28.1164,28.1324,27.9565,27.9565,220032.8407
2008-02-11 11:10:00,52.47,52.68,52.42,52.46,149972.63273125343,27.9565,28.0684,27.9299,27.9512,149972.6327
2008-02-11 11:15:00,52.44,52.61,52.42,52.57,109140.6677613574,27.9405,28.0311,27.9299,28.0098,109140.6678
2008-02-11 11:20:00,52.57,52.65,52.54,52.65,53530.37766830871,28.0098,28.0524,27.9938,28.0524,53530.3777
2008-02-11 11:25:00,52.65,52.93,52.62,52.85,111986.86371100164,28.0524,28.2016,28.0364,28.159,111986.8637
2008-02-11 11:30:00,52.81,52.84,52.58,52.75,113191.02353585113,28.1377,28.1537,28.0151,28.1057,113191.0235
2008-02-11 11:35:00,52.76,52.8,52.62,52.65,69184.45539135195,28.111,28.1324,28.0364,28.0524,69184.4554
2008-02-11 11:40:00,52.67,52.95,52.67,52.9,71264.36781609195,28.0631,28.2123,28.0631,28.1856,71264.3678
2008-02-11 11:45:00,52.9,52.93,52.75,52.89,100821.01806239736,28.1856,28.2016,28.1057,28.1803,100821.0181
2008-02-11 11:50:00,52.89,53.01,52.88,53.01,178544.061302682,28.1803,28.2442,28.175,28.2442,178544.0613
2008-02-11 11:55:00,53.01,53.12,52.98,53.02,103119.86863711002,28.2442,28.3029,28.2283,28.2496,103119.8686
2008-02-11 12:00:00,53.01,53.2,53.0,53.13,87903.66721401205,28.2442,28.3455,28.2389,28.3082,87903.6672
2008-02-11 12:05:00,53.13,53.28,53.12,53.28,135851.1220580186,28.3082,28.3881,28.3029,28.3881,135851.1221
2008-02-11 12:10:00,53.27,53.43,53.27,53.35,123043.2402846196,28.3828,28.468,28.3828,28.4254,123043.2403
2008-02-11 12:15:00,53.34,53.43,53.23,53.35,105528.18828680896,28.4201,28.468,28.3615,28.4254,105528.1883
2008-02-11 12:20:00,53.36,53.44,53.3,53.32,97974.82211275316,28.4307,28.4734,28.3988,28.4094,97974.8221
2008-02-11 12:25:00,53.31,53.43,53.31,53.39,62068.96551724138,28.4041,28.468,28.4041,28.4467,62068.9655
2008-02-11 12:30:00,53.39,53.53,53.34,53.49,66557.19759168035,28.4467,28.5213,28.4201,28.5,66557.1976
2008-02-11 12:35:00,53.48,53.73,53.44,53.72,145812.8078817734,28.4947,28.6279,28.4734,28.6225,145812.8079
2008-02-11 12:40:00,53.72,53.92,53.72,53.81,100164.20361247948,28.6225,28.7291,28.6225,28.6705,100164.2036
2008-02-11 12:45:00,53.81,53.99,53.8,53.81,95019.1570881226,28.6705,28.7664,28.6652,28.6705,95019.1571
2008-02-11 12:50:00,53.84,53.84,53.67,53.84,112972.0853858785,28.6865,28.6865,28.5959,28.6865,112972.0854
2008-02-11 12:55:00,53.84,53.94,53.73,53.84,51231.52709359606,28.6865,28.7398,28.6279,28.6865,51231.5271
2008-02-11 13:00:00,53.86,53.97,53.81,53.89,54077.72304324029,28.6971,28.7557,28.6705,28.7131,54077.723
2008-02-11 13:05:00,53.87,53.9,53.74,53.77,23535.85112205802,28.7025,28.7184,28.6332,28.6492,23535.8511
2008-02-11 13:10:00,53.77,53.86,53.75,53.78,26163.10892172961,28.6492,28.6971,28.6385,28.6545,26163.1089
2008-02-11 13:15:00,53.79,53.81,53.59,53.6,88122.60536398468,28.6598,28.6705,28.5533,28.5586,88122.6054
2008-02-11 13:20:00,53.58,53.82,53.57,53.79,52764.09414340449,28.5479,28.6758,28.5426,28.6598,52764.0941
2008-02-11 13:25:00,53.8,53.94,53.77,53.94,35139.57307060756,28.6652,28.7398,28.6492,28.7398,35139.5731
2008-02-11 13:30:00,53.94,54.04,53.87,53.96,93048.71373836893,28.7398,28.793,28.7025,28.7504,93048.7137
2008-02-11 13:35:00,53.97,53.97,53.8,53.87,49589.490968801314,28.7557,28.7557,28.6652,28.7025,49589.491
2008-02-11 13:40:00,53.87,53.98,53.76,53.81,245320.197044335,28.7025,28.7611,28.6439,28.6705,245320.197
2008-02-11 13:45:00,53.84,53.9,53.76,53.89,80897.6464148878,28.6865,28.7184,28.6439,28.7131,80897.6464
2008-02-11 13:50:00,53.88,53.91,53.85,53.9,26053.63984674329,28.7078,28.7238,28.6918,28.7184,26053.6398
2008-02-11 13:55:00,53.89,53.91,53.83,53.86,30870.279146141216,28.7131,28.7238,28.6811,28.6971,30870.2791
2008-02-11 14:00:00,53.86,53.87,53.7,53.71,61521.6201423098,28.6971,28.7025,28.6119,28.6172,61521.6201
2008-02-11 14:05:00,53.71,53.81,53.64,53.71,45758.073344280245,28.6172,28.6705,28.5799,28.6172,45758.0733
2008-02-11 14:10:00,53.71,53.88,53.71,53.82,44882.32074438971,28.6172,28.7078,28.6172,28.6758,44882.3207
2008-02-11 14:15:00,53.82,53.82,53.64,53.67,70826.49151614669,28.6758,28.6758,28.5799,28.5959,70826.4915
2008-02-11 14:20:00,53.66,53.66,53.5,53.61,52764.09414340449,28.5906,28.5906,28.5053,28.5639,52764.0941
2008-02-11 14:25:00,53.63,53.69,53.47,53.49,46086.48056923919,28.5746,28.6066,28.4893,28.5,46086.4806
2008-02-11 14:30:00,53.49,53.51,53.38,53.46,42145.593869731805,28.5,28.5107,28.4414,28.484,42145.5939
2008-02-11 14:35:00,53.43,53.49,53.33,53.36,58018.60974274768,28.468,28.5,28.4147,28.4307,58018.6097
2008-02-11 14:40:00,53.35,53.44,53.32,53.41,111658.45648604268,28.4254,28.4734,28.4094,28.4574,111658.4565
2008-02-11 14:45:00,53.44,53.55,53.39,53.55,39627.80514504653,28.4734,28.532,28.4467,28.532,39627.8051
2008-02-11 14:50:00,53.55,53.61,53.47,53.51,136945.81280788177,28.532,28.5639,28.4893,28.5107,136945.8128
2008-02-11 14:55:00,53.53,53.6,53.41,53.5,40941.43404488232,28.5213,28.5586,28.4574,28.5053,40941.434
2008-02-11 15:00:00,53.51,53.6,53.43,53.58,45320.19704433498,28.5107,28.5586,28.468,28.5479,45320.197
2008-02-11 15:05:00,53.58,53.67,53.48,53.6,49042.14559386973,28.5479,28.5959,28.4947,28.5586,49042.1456
2008-02-11 15:10:00,53.59,53.71,53.55,53.64,77941.98139025725,28.5533,28.6172,28.532,28.5799,77941.9814
2008-02-11 15:15:00,53.66,53.67,53.5,53.53,43897.099069512864,28.5906,28.5959,28.5053,28.5213,43897.0991
2008-02-11 15:20:00,53.53,53.74,53.5,53.7,43130.81554460865,28.5213,28.6332,28.5053,28.6119,43130.8155
2008-02-11 15:25:00,53.7,53.75,53.67,53.7,50684.18171866448,28.6119,28.6385,28.5959,28.6119,50684.1817
2008-02-11 15:30:00,53.71,53.8,53.63,53.77,80459.77011494253,28.6172,28.6652,28.5746,28.6492,80459.7701
2008-02-11 15:35:00,53.76,53.84,53.57,53.57,86808.97646414889,28.6439,28.6865,28.5426,28.5426,86808.9765
2008-02-11 15:40:00,53.59,53.65,53.47,53.49,78051.45046524357,28.5533,28.5852,28.4893,28.5,78051.4505
2008-02-11 15:45:00,53.49,53.73,53.49,53.71,84729.06403940887,28.5,28.6279,28.5,28.6172,84729.064
2008-02-11 15:50:00,53.7,53.73,53.62,53.71,109688.013136289,28.6119,28.6279,28.5693,28.6172,109688.0131
2008-02-11 15:55:00,53.69,53.82,53.62,53.77,174493.7055281883,28.6066,28.6758,28.5693,28.6492,174493.7055
2008-02-12 09:30:00,54.04,54.12,53.67,53.73,148549.53475643133,28.793,28.8357,28.5959,28.6279,148549.5348
2008-02-12 09:35:00,53.71,54.09,53.48,54.06,122276.95675971538,28.6172,28.8197,28.4947,28.8037,122276.9568
2008-02-12 09:40:00,54.05,54.71,54.03,54.44,222988.50574712644,28.7984,29.15,28.7877,29.0062,222988.5057
2008-02-12 09:45:00,54.44,54.65,54.15,54.56,116475.09578544062,29.0062,29.1181,28.8516,29.0701,116475.0958
2008-02-12 09:50:00,54.57,54.57,54.29,54.3,98631.63656267105,29.0754,29.0754,28.9262,28.9316,98631.6366
2008-02-12 09:55:00,54.3,54.36,54.12,54.21,78379.85769020252,28.9316,28.9635,28.8357,28.8836,78379.8577
2008-02-12 10:00:00,54.2,54.51,54.19,54.46,103229.33771209634,28.8783,29.0435,28.873,29.0168,103229.3377
2008-02-12 10:05:00,54.47,54.47,54.18,54.32,138259.44170771755,29.0221,29.0221,28.8676,28.9422,138259.4417
2008-02-12 10:10:00,54.33,54.55,54.27,54.39,127531.47235905858,28.9476,29.0648,28.9156,28.9795,127531.4724
2008-02-12 10:15:00,54.4,54.53,54.1,54.15,121510.67323481115,28.9849,29.0541,28.825,28.8516,121510.6732
2008-02-12 10:20:00,54.15,54.43,54.13,54.39,95238.09523809524,28.8516,29.0008,28.841,28.9795,95238.0952
2008-02-12 10:25:00,54.4,54.62,54.4,54.58,104105.09031198687,28.9849,29.1021,28.9849,29.0808,104105.0903
2008-02-12 10:30:00,54.58,54.89,54.57,54.86,182703.886152162,29.0808,29.2459,29.0754,29.2299,182703.8862
2008-02-12 10:35:00,54.83,54.9,54.71,54.72,81992.33716475096,29.214,29.2513,29.15,29.1554,81992.3372
2008-02-12 10:40:00,54.72,54.76,54.51,54.55,139463.60153256706,29.1554,29.1767,29.0435,29.0648,139463.6015
2008-02-12 10:45:00,54.55,54.66,54.5,54.57,68418.17186644774,29.0648,29.1234,29.0381,29.0754,68418.1719
2008-02-12 10:50:00,54.61,54.61,54.52,54.54,61193.21291735085,29.0967,29.0967,29.0488,29.0594,61193.2129
2008-02-12 10:55:00,54.54,54.64,54.42,54.53,138697.31800766283,29.0594,29.1127,28.9955,29.0541,138697.318
2008-02-12 11:00:00,54.54,54.58,54.49,54.55,68418.17186644774,29.0594,29.0808,29.0328,29.0648,68418.1719
2008-02-12 11:05:00,54.55,54.62,54.5,54.61,83196.49698960045,29.0648,29.1021,29.0381,29.0967,83196.497
2008-02-12 11:10:00,54.63,55.04,54.63,55.01,198795.8401751505,29.1074,29.3258,29.1074,29.3099,198795.8402
2008-02-12 11:15:00,55.02,55.03,54.96,54.98,75862.06896551725,29.3152,29.3205,29.2832,29.2939,75862.069
2008-02-12 11:20:00,54.98,55.26,54.98,55.24,246195.9496442255,29.2939,29.4431,29.2939,29.4324,246195.9496
2008-02-12 11:25:00,55.24,55.27,55.18,55.23,149425.28735632185,29.4324,29.4484,29.4004,29.4271,149425.2874
2008-02-12 11:30:00,55.23,55.25,55.18,55.2,93267.65188834154,29.4271,29.4377,29.4004,29.4111,93267.6519
2008-02-12 11:35:00,55.21,55.39,55.21,55.23,261521.6201423098,29.4164,29.5123,29.4164,29.4271,261521.6201
2008-02-12 11:40:00,55.22,55.24,54.8,54.8,157963.87520525453,29.4218,29.4324,29.198,29.198,157963.8752
2008-02-12 11:45:00,54.8,54.87,54.63,54.85,141434.04488232074,29.198,29.2353,29.1074,29.2246,141434.0449
2008-02-12 11:50:00,54.86,54.86,54.49,54.5,80131.36288998359,29.2299,29.2299,29.0328,29.0381,80131.3629
2008-02-12 11:55:00,54.51,54.62,54.5,54.58,123152.70935960591,29.0435,29.1021,29.0381,29.0808,123152.7094
2008-02-12 12:00:00,54.57,54.69,54.44,54.45,100602.07991242474,29.0754,29.1394,29.0062,29.0115,100602.0799
2008-02-12 12:05:00,54.45,54.54,54.42,54.45,59332.23864258347,29.0115,29.0594,28.9955,29.0115,59332.2386
2008-02-12 12:10:00,54.45,54.52,54.36,54.43,65571.97591680351,29.0115,29.0488,28.9635,29.0008,65571.9759
2008-02-12 12:15:00,54.43,54.51,54.41,54.45,60426.92939244663,29.0008,29.0435,28.9902,29.0115,60426.9294
2008-02-12 12:20:00,54.45,54.46,54.18,54.19,87794.19813902573,29.0115,29.0168,28.8676,28.873,87794.1981
2008-02-12 12:25:00,54.19,54.2,53.95,54.07,129720.8538587849,28.873,28.8783,28.7451,28.809,129720.8539
2008-02-12 12:30:00,54.06,54.08,53.96,54.05,87575.2599890531,28.8037,28.8144,28.7504,28.7984,87575.26
2008-02-12 12:35:00,54.06,54.1,53.84,53.93,102025.17788724686,28.8037,28.825,28.6865,28.7344,102025.1779
2008-02-12 12:40:00,53.92,53.93,53.78,53.79,98960.04378763,28.7291,28.7344,28.6545,28.6598,98960.0438
2008-02-12 12:45:00,53.78,53.91,53.68,53.79,127093.5960591133,28.6545,28.7238,28.6012,28.6598,127093.5961
2008-02-12 12:50:00,53.79,53.94,53.78,53.88,66776.13574165298,28.6598,28.7398,28.6545,28.7078,66776.1357
2008-02-12 12:55:00,53.86,53.91,53.83,53.87,60864.8056923919,28.6971,28.7238,28.6811,28.7025,60864.8057
2008-02-12 13:00:00,53.86,53.94,53.86,53.9,111658.45648604268,28.6971,28.7398,28.6971,28.7184,111658.4565
2008-02-12 13:05:00,53.91,53.91,53.77,53.81,57361.795292829775,28.7238,28.7238,28.6492,28.6705,57361.7953
2008-02-12 13:10:00,53.81,53.87,53.73,53.79,82977.5588396278,28.6705,28.7025,28.6279,28.6598,82977.5588
2008-02-12 13:15:00,53.79,53.94,53.74,53.85,36562.67104542967,28.6598,28.7398,28.6332,28.6918,36562.671
2008-02-12 13:20:00,53.85,53.91,53.76,53.81,50793.6507936508,28.6918,28.7238,28.6439,28.6705,50793.6508
2008-02-12 13:25:00,53.83,54.02,53.81,53.98,54844.006568144505,28.6811,28.7824,28.6705,28.7611,54844.0066
2008-02-12 13:30:00,53.98,54.0,53.94,53.98,40613.026819923376,28.7611,28.7717,28.7398,28.7611,40613.0268
2008-02-12 13:35:00,53.98,53.99,53.68,53.7,61302.681992337166,28.7611,28.7664,28.6012,28.6119,61302.682
2008-02-12 13:40:00,53.71,53.72,53.53,53.58,49151.61466885605,28.6172,28.6225,28.5213,28.5479,49151.6147
2008-02-12 13:45:00,53.58,53.69,53.56,53.69,59660.64586754242,28.5479,28.6066,28.5373,28.6066,59660.6459
2008-02-12 13:50:00,53.7,53.82,53.7,53.72,57471.2643678161,28.6119,28.6758,28.6119,28.6225,57471.2644
2008-02-12 13:55:00,53.7,53.86,53.7,53.82,55719.75916803503,28.6119,28.6971,28.6119,28.6758,55719.7592
2008-02-12 14:00:00,53.83,53.86,53.79,53.81,63601.53256704981,28.6811,28.6971,28.6598,28.6705,63601.5326
2008-02-12 14:05:00,53.81,53.88,53.8,53.82,43897.099069512864,28.6705,28.7078,28.6652,28.6758,43897.0991
2008-02-12 14:10:00,53.82,53.9,53.81,53.88,47619.04761904762,28.6758,28.7184,28.6705,28.7078,47619.0476
2008-02-12 14:15:00,53.88,53.88,53.62,53.62,68965.51724137932,28.7078,28.7078,28.5693,28.5693,68965.5172
2008-02-12 14:20:00,53.61,53.67,53.59,53.62,68199.2337164751,28.5639,28.5959,28.5533,28.5693,68199.2337
2008-02-12 14:25:00,53.63,53.66,53.49,53.51,83415.43513957308,28.5746,28.5906,28.5,28.5107,83415.4351
2008-02-12 14:30:00,53.5,53.5,53.23,53.28,156650.24630541872,28.5053,28.5053,28.3615,28.3881,156650.2463
2008-02-12 14:35:00,53.28,53.44,53.13,53.38,111877.39463601532,28.3881,28.4734,28.3082,28.4414,111877.3946
2008-02-12 14:40:00,53.4,53.4,52.96,53.18,148111.65845648604,28.452,28.452,28.2176,28.3348,148111.6585
2008-02-12 14:45:00,53.17,53.3,53.05,53.29,72359.05856595511,28.3295,28.3988,28.2656,28.3934,72359.0586
2008-02-12 14:50:00,53.3,53.4,53.26,53.38,51778.87246852765,28.3988,28.452,28.3774,28.4414,51778.8725
2008-02-12 14:55:00,53.37,53.52,53.33,53.47,62616.310892172965,28.4361,28.516,28.4147,28.4893,62616.3109
2008-02-12 15:00:00,53.47,53.47,53.17,53.19,87027.91461412152,28.4893,28.4893,28.3295,28.3402,87027.9146
2008-02-12 15:05:00,53.19,53.22,52.91,52.98,181828.1335522715,28.3402,28.3561,28.191,28.2283,181828.1336
2008-02-12 15:10:00,52.98,53.09,52.95,53.01,146798.02955665026,28.2283,28.2869,28.2123,28.2442,146798.0296
2008-02-12 15:15:00,53.01,53.15,52.91,52.94,147126.4367816092,28.2442,28.3188,28.191,28.2069,147126.4368
2008-02-12 15:20:00,52.91,53.03,52.75,52.77,174274.76737821565,28.191,28.2549,28.1057,28.1164,174274.7674
2008-02-12 15:25:00,52.77,52.77,52.6,52.75,178106.18500273675,28.1164,28.1164,28.0258,28.1057,178106.185
2008-02-12 15:30:00,52.75,52.9,52.47,52.47,250355.7744937056,28.1057,28.1856,27.9565,27.9565,250355.7745
2008-02-12 15:35:00,52.47,52.48,51.84,51.89,379419.81390257255,27.9565,27.9619,27.6209,27.6475,379419.8139
2008-02-12 15:40:00,51.89,52.09,51.72,51.94,448275.8620689655,27.6475,27.7541,27.5569,27.6741,448275.8621
2008-02-12 15:45:00,51.94,52.42,51.89,52.34,326217.8434592228,27.6741,27.9299,27.6475,27.8873,326217.8435
2008-02-12 15:50:00,52.35,52.66,52.35,52.65,351286.2616310892,27.8926,28.0578,27.8926,28.0524,351286.2616
2008-02-12 15:55:00,52.63,52.84,52.6,52.73,305418.71921182267,28.0418,28.1537,28.0258,28.0951,305418.7192
2008-02-13 09:30:00,53.6,53.64,52.98,53.28,190257.25232621783,28.5586,28.5799,28.2283,28.3881,190257.2523
2008-02-13 09:35:00,53.31,53.31,52.83,52.89,81773.39901477833,28.4041,28.4041,28.1483,28.1803,81773.399
2008-02-13 09:40:00,52.88,52.98,52.66,52.81,55062.944718117134,28.175,28.2283,28.0578,28.1377,55062.9447
2008-02-13 09:45:00,52.86,52.98,52.68,52.98,49042.14559386973,28.1643,28.2283,28.0684,28.2283,49042.1456
2008-02-13 09:50:00,52.96,53.04,52.82,52.97,73015.87301587302,28.2176,28.2602,28.143,28.2229,73015.873
2008-02-13 09:55:00,52.97,53.14,52.86,52.9,75424.19266557197,28.2229,28.3135,28.1643,28.1856,75424.1927
2008-02-13 10:00:00,52.89,53.06,52.72,52.79,138040.50355774493,28.1803,28.2709,28.0897,28.127,138040.5036
2008-02-13 10:05:00,52.79,52.93,52.74,52.92,71264.36781609195,28.127,28.2016,28.1004,28.1963,71264.3678
2008-02-13 10:10:00,52.91,53.15,52.74,53.1,98193.7602627258,28.191,28.3188,28.1004,28.2922,98193.7603
2008-02-13 10:15:00,53.1,53.16,52.9,53.13,91954.02298850576,28.2922,28.3242,28.1856,28.3082,91954.023
2008-02-13 10:20:00,53.14,53.24,53.06,53.11,96223.31691297208,28.3135,28.3668,28.2709,28.2975,96223.3169
2008-02-13 10:25:00,53.11,53.11,52.88,53.02,74876.84729064039,28.2975,28.2975,28.175,28.2496,74876.8473
2008-02-13 10:30:00,53.01,53.14,52.62,52.93,164750.95785440612,28.2442,28.3135,28.0364,28.2016,164750.9579
2008-02-13 10:35:00,52.93,52.95,52.75,52.86,96223.31691297208,28.2016,28.2123,28.1057,28.1643,96223.3169
2008-02-13 10:40:00,52.86,52.86,52.62,52.75,85385.87848932677,28.1643,28.1643,28.0364,28.1057,85385.8785
2008-02-13 10:45:00,52.77,52.87,52.68,52.86,69184.45539135195,28.1164,28.1697,28.0684,28.1643,69184.4554
2008-02-13 10:50:00,52.86,53.09,52.77,53.0,104980.8429118774,28.1643,28.2869,28.1164,28.2389,104980.8429
2008-02-13 10:55:00,52.99,53.14,52.93,53.14,357416.5298303229,28.2336,28.3135,28.2016,28.3135,357416.5298
2008-02-13 11:00:00,53.15,53.27,53.12,53.25,57033.38806787083,28.3188,28.3828,28.3029,28.3721,57033.3881
2008-02-13 11:05:00,53.24,53.25,53.07,53.2,133223.86425834702,28.3668,28.3721,28.2762,28.3455,133223.8643
2008-02-13 11:10:00,53.2,53.37,53.18,53.28,85714.28571428572,28.3455,28.4361,28.3348,28.3881,85714.2857
2008-02-13 11:15:00,53.28,53.29,53.18,53.22,79036.67214012041,28.3881,28.3934,28.3348,28.3561,79036.6721
2008-02-13 11:20:00,53.21,53.29,53.19,53.29,39627.80514504653,28.3508,28.3934,28.3402,28.3934,39627.8051
2008-02-13 11:25:00,53.28,53.43,53.26,53.37,47181.17131910235,28.3881,28.468,28.3774,28.4361,47181.1713
2008-02-13 11:30:00,53.37,53.37,53.28,53.29,31964.96989600438,28.4361,28.4361,28.3881,28.3934,31964.9699
2008-02-13 11:35:00,53.29,53.3,53.24,53.29,22660.09852216749,28.3934,28.3988,28.3668,28.3934,22660.0985
2008-02-13 11:40:00,53.28,53.35,53.26,53.27,116912.97208538587,28.3881,28.4254,28.3774,28.3828,116912.9721
2008-02-13 11:45:00,53.27,53.28,53.17,53.18,52326.21784345923,28.3828,28.3881,28.3295,28.3348,52326.2178
2008-02-13 11:50:00,53.18,53.19,52.98,53.12,55719.75916803503,28.3348,28.3402,28.2283,28.3029,55719.7592
2008-02-13 11:55:00,53.12,53.19,53.06,53.16,38423.64532019704,28.3029,28.3402,28.2709,28.3242,38423.6453
2008-02-13 12:00:00,53.13,53.33,53.13,53.28,113738.36891078272,28.3082,28.4147,28.3082,28.3881,113738.3689
2008-02-13 12:05:00,53.28,53.51,53.23,53.49,155883.9627805145,28.3881,28.5107,28.3615,28.5,155883.9628
2008-02-13 12:10:00,53.5,53.53,53.42,53.46,61850.02736726875,28.5053,28.5213,28.4627,28.484,61850.0274
2008-02-13 12:15:00,53.46,53.54,53.46,53.54,77832.51231527094,28.484,28.5266,28.484,28.5266,77832.5123
2008-02-13 12:20:00,53.55,53.62,53.53,53.59,59441.70771756979,28.532,28.5693,28.5213,28.5533,59441.7077
2008-02-13 12:25:00,53.59,53.61,53.51,53.52,49917.898193760266,28.5533,28.5639,28.5107,28.516,49917.8982
2008-02-13 12:30:00,53.54,53.65,53.52,53.63,98303.2293377121,28.5266,28.5852,28.516,28.5746,98303.2293
2008-02-13 12:35:00,53.64,53.67,53.62,53.63,30213.46469622332,28.5799,28.5959,28.5693,28.5746,30213.4647
2008-02-13 12:40:00,53.63,53.71,53.62,53.69,46195.94964422551,28.5746,28.6172,28.5693,28.6066,46195.9496
2008-02-13 12:45:00,53.69,53.75,53.68,53.74,65681.44499178982,28.6066,28.6385,28.6012,28.6332,65681.445
2008-02-13 12:50:00,53.74,53.75,53.64,53.65,88888.88888888889,28.6332,28.6385,28.5799,28.5852,88888.8889
2008-02-13 12:55:00,53.66,53.75,53.61,53.75,70935.96059113301,28.5906,28.6385,28.5639,28.6385,70935.9606
2008-02-13 13:00:00,53.74,53.76,53.58,53.6,107060.7553366174,28.6332,28.6439,28.5479,28.5586,107060.7553
2008-02-13 13:05:00,53.6,53.7,53.58,53.67,65571.97591680351,28.5586,28.6119,28.5479,28.5959,65571.9759
2008-02-13 13:10:00,53.67,53.8,53.67,53.79,62835.2490421456,28.5959,28.6652,28.5959,28.6598,62835.249
2008-02-13 13:15:00,53.78,53.89,53.76,53.87,62178.4345922277,28.6545,28.7131,28.6439,28.7025,62178.4346
2008-02-13 13:20:00,53.86,53.98,53.81,53.9,130049.26108374384,28.6971,28.7611,28.6705,28.7184,130049.2611
2008-02-13 13:25:00,53.87,53.88,53.74,53.74,127859.87958401752,28.7025,28.7078,28.6332,28.6332,127859.8796
2008-02-13 13:30:00,53.74,53.77,53.67,53.75,85166.94033935413,28.6332,28.6492,28.5959,28.6385,85166.9403
2008-02-13 13:35:00,53.75,53.9,53.69,53.88,54077.72304324029,28.6385,28.7184,28.6066,28.7078,54077.723
2008-02-13 13:40:00,53.89,53.92,53.81,53.86,83196.49698960045,28.7131,28.7291,28.6705,28.6971,83196.497
2008-02-13 13:45:00,53.86,53.92,53.75,53.78,60536.39846743296,28.6971,28.7291,28.6385,28.6545,60536.3985
2008-02-13 13:50:00,53.78,53.88,53.73,53.77,77832.51231527094,28.6545,28.7078,28.6279,28.6492,77832.5123
2008-02-13 13:55:00,53.76,53.78,53.6,53.69,69622.33169129721,28.6439,28.6545,28.5586,28.6066,69622.3317
2008-02-13 14:00:00,53.68,53.72,53.64,53.69,83524.90421455938,28.6012,28.6225,28.5799,28.6066,83524.9042
2008-02-13 14:05:00,53.69,53.73,53.61,53.62,44444.444444444445,28.6066,28.6279,28.5639,28.5693,44444.4444
2008-02-13 14:10:00,53.62,53.62,53.43,53.43,106185.00273672688,28.5693,28.5693,28.468,28.468,106185.0027
2008-02-13 14:15:00,53.43,53.54,53.4,53.53,56376.57361795293,28.468,28.5266,28.452,28.5213,56376.5736
2008-02-13 14:20:00,53.52,53.71,53.52,53.66,85714.28571428572,28.516,28.6172,28.516,28.5906,85714.2857
2008-02-13 14:25:00,53.66,53.67,53.51,53.61,54734.53749315818,28.5906,28.5959,28.5107,28.5639,54734.5375
2008-02-13 14:30:00,53.61,53.64,53.55,53.61,41926.65571975917,28.5639,28.5799,28.532,28.5639,41926.6557
2008-02-13 14:35:00,53.62,53.72,53.61,53.67,45977.01149425288,28.5693,28.6225,28.5639,28.5959,45977.0115
2008-02-13 14:40:00,53.69,53.75,53.63,53.69,46086.48056923919,28.6066,28.6385,28.5746,28.6066,46086.4806
2008-02-13 14:45:00,53.7,53.76,53.68,53.68,87465.79091406678,28.6119,28.6439,28.6012,28.6012,87465.7909
2008-02-13 14:50:00,53.68,53.75,53.67,53.75,38314.17624521073,28.6012,28.6385,28.5959,28.6385,38314.1762
2008-02-13 14:55:00,53.73,53.9,53.71,53.87,69293.92446633826,28.6279,28.7184,28.6172,28.7025,69293.9245
2008-02-13 15:00:00,53.87,53.94,53.82,53.85,88232.07443897099,28.7025,28.7398,28.6758,28.6918,88232.0744
2008-02-13 15:05:00,53.85,53.87,53.77,53.78,82868.0897646415,28.6918,28.7025,28.6492,28.6545,82868.0898
2008-02-13 15:10:00,53.79,53.83,53.7,53.71,70388.61521620142,28.6598,28.6811,28.6119,28.6172,70388.6152
2008-02-13 15:15:00,53.71,53.79,53.68,53.71,133552.27148330596,28.6172,28.6598,28.6012,28.6172,133552.2715
2008-02-13 15:20:00,53.72,54.09,53.72,54.07,124575.80733442804,28.6225,28.8197,28.6225,28.809,124575.8073
2008-02-13 15:25:00,54.06,54.18,54.02,54.16,203284.0722495895,28.8037,28.8676,28.7824,28.857,203284.0722
2008-02-13 15:30:00,54.16,54.16,54.04,54.08,118336.070060208,28.857,28.857,28.793,28.8144,118336.0701
2008-02-13 15:35:00,54.09,54.22,54.02,54.22,237985.76902025176,28.8197,28.8889,28.7824,28.8889,237985.769
2008-02-13 15:40:00,54.22,54.36,54.16,54.33,264696.223316913,28.8889,28.9635,28.857,28.9476,264696.2233
2008-02-13 15:45:00,54.33,54.46,54.24,54.25,231636.56267104545,28.9476,29.0168,28.8996,28.9049,231636.5627
2008-02-13 15:50:00,54.25,54.27,54.07,54.09,271702.2441160372,28.9049,28.9156,28.809,28.8197,271702.2441
2008-02-13 15:55:00,54.09,54.16,54.02,54.05,378544.0613026821,28.8197,28.857,28.7824,28.7984,378544.0613
2008-02-14 09:30:00,54.39,54.81,54.39,54.63,139792.008757526,28.9795,29.2033,28.9795,29.1074,139792.0088
2008-02-14 09:35:00,54.62,54.64,53.96,54.0,116256.157635468,29.1021,29.1127,28.7504,28.7717,116256.1576
2008-02-14 09:40:00,53.96,54.16,53.96,54.04,66885.6048166393,28.7504,28.857,28.7504,28.793,66885.6048
2008-02-14 09:45:00,54.02,54.16,54.01,54.11,69293.92446633826,28.7824,28.857,28.7771,28.8303,69293.9245
2008-02-14 09:50:00,54.12,54.25,54.03,54.22,96989.6004378763,28.8357,28.9049,28.7877,28.8889,96989.6004
2008-02-14 09:55:00,54.21,54.35,54.19,54.23,55719.75916803503,28.8836,28.9582,28.873,28.8943,55719.7592
2008-02-14 10:00:00,54.23,54.41,54.22,54.4,98084.29118773948,28.8943,28.9902,28.8889,28.9849,98084.2912
2008-02-14 10:05:00,54.4,54.51,54.32,54.34,95128.62616310891,28.9849,29.0435,28.9422,28.9529,95128.6262
2008-02-14 10:10:00,54.33,54.33,54.12,54.15,67870.82649151616,28.9476,28.9476,28.8357,28.8516,67870.8265
2008-02-14 10:15:00,54.13,54.21,54.13,54.2,60974.27476737822,28.841,28.8836,28.841,28.8783,60974.2748
2008-02-14 10:20:00,54.2,54.26,54.09,54.22,65243.56869184456,28.8783,28.9103,28.8197,28.8889,65243.5687
2008-02-14 10:25:00,54.22,54.25,54.14,54.19,45429.66611932129,28.8889,28.9049,28.8463,28.873,45429.6661
2008-02-14 10:30:00,54.2,54.54,54.2,54.52,88560.48166392994,28.8783,29.0594,28.8783,29.0488,88560.4817
2008-02-14 10:35:00,54.5,54.53,54.27,54.37,71045.42966611932,29.0381,29.0541,28.9156,28.9689,71045.4297
2008-02-14 10:40:00,54.39,54.5,54.28,54.4,49042.14559386973,28.9795,29.0381,28.9209,28.9849,49042.1456
2008-02-14 10:45:00,54.38,54.44,54.33,54.37,51888.34154351396,28.9742,29.0062,28.9476,28.9689,51888.3415
2008-02-14 10:50:00,54.36,54.47,54.35,54.45,67323.48111658456,28.9635,29.0221,28.9582,29.0115,67323.4811
2008-02-14 10:55:00,54.44,54.45,54.22,54.23,59113.30049261084,29.0062,29.0115,28.8889,28.8943,59113.3005
2008-02-14 11:00:00,54.23,54.27,53.95,53.95,129720.8538587849,28.8943,28.9156,28.7451,28.7451,129720.8539
2008-02-14 11:05:00,53.95,54.01,53.91,53.94,84838.53311439519,28.7451,28.7771,28.7238,28.7398,84838.5331
2008-02-14 11:10:00,53.94,53.97,53.83,53.87,100930.4871373837,28.7398,28.7557,28.6811,28.7025,100930.4871
2008-02-14 11:15:00,53.87,53.9,53.65,53.83,76847.29064039409,28.7025,28.7184,28.5852,28.6811,76847.2906
2008-02-14 11:20:00,53.82,53.85,53.81,53.81,41817.18664477285,28.6758,28.6918,28.6705,28.6705,41817.1866
2008-02-14 11:25:00,53.81,53.97,53.81,53.91,23864.25834701697,28.6705,28.7557,28.6705,28.7238,23864.2583
2008-02-14 11:30:00,53.94,54.02,53.91,53.97,51231.52709359606,28.7398,28.7824,28.7238,28.7557,51231.5271
2008-02-14 11:35:00,53.98,54.02,53.81,53.81,43678.16091954024,28.7611,28.7824,28.6705,28.6705,43678.1609
2008-02-14 11:40:00,53.82,53.83,53.46,53.47,90421.45593869733,28.6758,28.6811,28.484,28.4893,90421.4559
2008-02-14 11:45:00,53.49,53.68,53.45,53.64,47181.17131910235,28.5,28.6012,28.4787,28.5799,47181.1713
2008-02-14 11:50:00,53.67,53.82,53.66,53.7,44663.38259441708,28.5959,28.6758,28.5906,28.6119,44663.3826
2008-02-14 11:55:00,53.71,53.76,53.66,53.7,31198.686371100164,28.6172,28.6439,28.5906,28.6119,31198.6864
2008-02-14 12:00:00,53.7,53.7,53.53,53.55,53311.43951833608,28.6119,28.6119,28.5213,28.532,53311.4395
2008-02-14 12:05:00,53.54,53.77,53.54,53.74,25287.35632183908,28.5266,28.6492,28.5266,28.6332,25287.3563
2008-02-14 12:10:00,53.73,53.83,53.72,53.81,21346.469622331693,28.6279,28.6811,28.6225,28.6705,21346.4696
2008-02-14 12:15:00,53.81,53.94,53.81,53.9,36234.26382047072,28.6705,28.7398,28.6705,28.7184,36234.2638
2008-02-14 12:20:00,53.89,53.91,53.81,53.87,33169.12972085386,28.7131,28.7238,28.6705,28.7025,33169.1297
2008-02-14 12:25:00,53.89,53.96,53.85,53.92,18938.14997263273,28.7131,28.7504,28.6918,28.7291,18938.15
2008-02-14 12:30:00,53.91,53.92,53.81,53.85,20032.840722495897,28.7238,28.7291,28.6705,28.6918,20032.8407
2008-02-14 12:35:00,53.85,53.89,53.81,53.83,24849.48002189381,28.6918,28.7131,28.6705,28.6811,24849.48
2008-02-14 12:40:00,53.83,53.84,53.74,53.79,24083.1964969896,28.6811,28.6865,28.6332,28.6598,24083.1965
2008-02-14 12:45:00,53.79,53.86,53.76,53.8,30760.8100711549,28.6598,28.6971,28.6439,28.6652,30760.8101
2008-02-14 12:50:00,53.79,53.89,53.78,53.8,27367.26874657909,28.6598,28.7131,28.6545,28.6652,27367.2687
2008-02-14 12:55:00,53.82,53.83,53.63,53.64,54187.1921182266,28.6758,28.6811,28.5746,28.5799,54187.1921
2008-02-14 13:00:00,53.64,53.71,53.62,53.69,30213.46469622332,28.5799,28.6172,28.5693,28.6066,30213.4647
2008-02-14 13:05:00,53.67,53.67,53.58,53.58,46524.356869184456,28.5959,28.5959,28.5479,28.5479,46524.3569
2008-02-14 13:10:00,53.58,53.7,53.56,53.62,52764.09414340449,28.5479,28.6119,28.5373,28.5693,52764.0941
2008-02-14 13:15:00,53.62,53.65,53.52,53.62,42692.93924466339,28.5693,28.5852,28.516,28.5693,42692.9392
2008-02-14 13:20:00,53.63,53.63,53.51,53.58,28024.08319649699,28.5746,28.5746,28.5107,28.5479,28024.0832
2008-02-14 13:25:00,53.56,53.61,53.55,53.61,24740.0109469075,28.5373,28.5639,28.532,28.5639,24740.0109
2008-02-14 13:30:00,53.62,53.73,53.6,53.71,19923.37164750958,28.5693,28.6279,28.5586,28.6172,19923.3716
2008-02-14 13:35:00,53.72,53.81,53.72,53.76,42255.06294471812,28.6225,28.6705,28.6225,28.6439,42255.0629
2008-02-14 13:40:00,53.74,53.75,53.64,53.64,21893.814997263275,28.6332,28.6385,28.5799,28.5799,21893.815
2008-02-14 13:45:00,53.64,53.71,53.64,53.7,15763.546798029558,28.5799,28.6172,28.5799,28.6119,15763.5468
2008-02-14 13:50:00,53.7,53.77,53.64,53.64,47400.10946907499,28.6119,28.6492,28.5799,28.5799,47400.1095
2008-02-14 13:55:00,53.65,53.83,53.65,53.7,79912.42474001095,28.5852,28.6811,28.5852,28.6119,79912.4247
2008-02-14 14:00:00,53.71,53.73,53.6,53.6,91078.27038861522,28.6172,28.6279,28.5586,28.5586,91078.2704
2008-02-14 14:05:00,53.6,53.68,53.58,53.6,37766.83087027915,28.5586,28.6012,28.5479,28.5586,37766.8309
2008-02-14 14:10:00,53.6,53.67,53.59,53.6,97208.53858784892,28.5586,28.5959,28.5533,28.5586,97208.5386
2008-02-14 14:15:00,53.6,53.67,53.59,53.61,71811.71319102353,28.5586,28.5959,28.5533,28.5639,71811.7132
2008-02-14 14:20:00,53.62,53.71,53.6,53.69,93158.18281335523,28.5693,28.6172,28.5586,28.6066,93158.1828
2008-02-14 14:25:00,53.69,53.75,53.67,53.7,96770.66228790367,28.6066,28.6385,28.5959,28.6119,96770.6623
2008-02-14 14:30:00,53.69,53.72,53.68,53.7,19813.902572523264,28.6066,28.6225,28.6012,28.6119,19813.9026
2008-02-14 14:35:00,53.71,53.73,53.6,53.7,52435.68691844554,28.6172,28.6279,28.5586,28.6119,52435.6869
2008-02-14 14:40:00,53.69,53.71,53.65,53.68,42364.53201970444,28.6066,28.6172,28.5852,28.6012,42364.532
2008-02-14 14:45:00,53.67,53.7,53.44,53.47,107608.100711549,28.5959,28.6119,28.4734,28.4893,107608.1007
2008-02-14 14:50:00,53.47,53.64,53.47,53.6,75095.78544061304,28.4893,28.5799,28.4893,28.5586,75095.7854
2008-02-14 14:55:00,53.6,53.76,53.55,53.73,42692.93924466339,28.5586,28.6439,28.532,28.6279,42692.9392
2008-02-14 15:00:00,53.75,53.76,53.64,53.64,38533.114395183366,28.6385,28.6439,28.5799,28.5799,38533.1144
2008-02-14 15:05:00,53.62,53.69,53.58,53.68,62178.4345922277,28.5693,28.6066,28.5479,28.6012,62178.4346
2008-02-14 15:10:00,53.68,53.94,53.68,53.92,72249.5894909688,28.6012,28.7398,28.6012,28.7291,72249.5895
2008-02-14 15:15:00,53.93,54.09,53.92,54.04,131910.2353585112,28.7344,28.8197,28.7291,28.793,131910.2354
2008-02-14 15:20:00,54.03,54.15,53.89,54.02,117022.4411603722,28.7877,28.8516,28.7131,28.7824,117022.4412
2008-02-14 15:25:00,54.02,54.13,53.99,54.11,102025.17788724686,28.7824,28.841,28.7664,28.8303,102025.1779
2008-02-14 15:30:00,54.1,54.14,53.99,54.1,118445.53913519433,28.825,28.8463,28.7664,28.825,118445.5391
2008-02-14 15:35:00,54.08,54.11,53.7,53.82,131910.2353585112,28.8144,28.8303,28.6119,28.6758,131910.2354
2008-02-14 15:40:00,53.83,53.85,53.69,53.85,94581.28078817736,28.6811,28.6918,28.6066,28.6918,94581.2808
2008-02-14 15:45:00,53.84,53.84,53.68,53.84,106403.9408866995,28.6865,28.6865,28.6012,28.6865,106403.9409
2008-02-14 15:50:00,53.84,53.86,53.62,53.63,132019.70443349754,28.6865,28.6971,28.5693,28.5746,132019.7044
2008-02-14 15:55:00,53.62,53.73,53.6,53.7,193760.26272578,28.5693,28.6279,28.5586,28.6119,193760.2627
2008-02-15 09:30:00,52.81,53.26,52.54,52.91,594964.4225506295,28.1377,28.3774,27.9938,28.191,594964.4226
2008-02-15 09:35:00,52.91,53.13,52.58,52.62,191570.88122605364,28.191,28.3082,28.0151,28.0364,191570.8812
2008-02-15 09:40:00,52.62,53.02,52.61,52.93,81007.11548987411,28.0364,28.2496,28.0311,28.2016,81007.1155
2008-02-15 09:45:00,52.95,53.0,52.77,53.0,53749.315818281335,28.2123,28.2389,28.1164,28.2389,53749.3158
2008-02-15 09:50:00,53.0,53.26,53.0,53.04,106513.40996168584,28.2389,28.3774,28.2389,28.2602,106513.41
2008-02-15 09:55:00,53.03,53.04,52.71,52.86,73563.2183908046,28.2549,28.2602,28.0844,28.1643,73563.2184
2008-02-15 10:00:00,52.86,52.96,52.77,52.95,33935.41324575808,28.1643,28.2176,28.1164,28.2123,33935.4132
2008-02-15 10:05:00,52.95,52.95,52.68,52.77,66557.19759168035,28.2123,28.2123,28.0684,28.1164,66557.1976
2008-02-15 10:10:00,52.75,53.19,52.75,53.15,74329.50191570881,28.1057,28.3402,28.1057,28.3188,74329.5019
2008-02-15 10:15:00,53.15,53.15,52.62,52.66,114942.5287356322,28.3188,28.3188,28.0364,28.0578,114942.5287
2008-02-15 10:20:00,52.65,52.74,52.56,52.63,104871.37383689109,28.0524,28.1004,28.0045,28.0418,104871.3738
2008-02-15 10:25:00,52.63,52.68,52.57,52.59,84838.53311439519,28.0418,28.0684,28.0098,28.0205,84838.5331
2008-02-15 10:30:00,52.6,52.81,52.58,52.75,89436.23426382047,28.0258,28.1377,28.0151,28.1057,89436.2343
2008-02-15 10:35:00,52.77,52.86,52.75,52.76,98303.2293377121,28.1164,28.1643,28.1057,28.111,98303.2293
2008-02-15 10:40:00,52.77,52.77,52.66,52.66,102134.64696223318,28.1164,28.1164,28.0578,28.0578,102134.647
2008-02-15 10:45:00,52.67,52.74,52.58,52.58,70388.61521620142,28.0631,28.1004,28.0151,28.0151,70388.6152
2008-02-15 10:50:00,52.57,52.68,52.55,52.57,66776.13574165298,28.0098,28.0684,27.9992,28.0098,66776.1357
2008-02-15 10:55:00,52.55,52.73,52.54,52.67,92063.49206349209,27.9992,28.0951,27.9938,28.0631,92063.4921
2008-02-15 11:00:00,52.69,52.75,52.67,52.69,44116.03721948549,28.0737,28.1057,28.0631,28.0737,44116.0372
2008-02-15 11:05:00,52.69,52.72,52.53,52.54,110782.70388615216,28.0737,28.0897,27.9885,27.9938,110782.7039
2008-02-15 11:10:00,52.54,52.65,52.54,52.59,33935.41324575808,27.9938,28.0524,27.9938,28.0205,33935.4132
2008-02-15 11:15:00,52.6,52.61,52.48,52.48,46195.94964422551,28.0258,28.0311,27.9619,27.9619,46195.9496
2008-02-15 11:20:00,52.47,52.48,52.34,52.34,69950.73891625616,27.9565,27.9619,27.8873,27.8873,69950.7389
2008-02-15 11:25:00,52.33,52.47,52.33,52.46,27805.14504652436,27.8819,27.9565,27.8819,27.9512,27805.145
2008-02-15 11:30:00,52.44,52.46,52.27,52.27,88779.41981390258,27.9405,27.9512,27.85,27.85,88779.4198
2008-02-15 11:35:00,52.28,52.29,52.07,52.08,94690.74986316366,27.8553,27.8606,27.7434,27.7487,94690.7499
2008-02-15 11:40:00,52.09,52.1,51.84,51.91,192665.5719759168,27.7541,27.7594,27.6209,27.6582,192665.572
2008-02-15 11:45:00,51.91,51.93,51.74,51.74,82868.0897646415,27.6582,27.6688,27.5676,27.5676,82868.0898
2008-02-15 11:50:00,51.74,51.94,51.68,51.94,97865.35303776684,27.5676,27.6741,27.5356,27.6741,97865.353
2008-02-15 11:55:00,51.93,52.07,51.92,52.02,41160.37219485496,27.6688,27.7434,27.6635,27.7168,41160.3722
2008-02-15 12:00:00,52.02,52.18,52.01,52.14,75424.19266557197,27.7168,27.802,27.7114,27.7807,75424.1927
2008-02-15 12:05:00,52.12,52.16,52.04,52.05,51231.52709359606,27.77,27.7914,27.7274,27.7327,51231.5271
2008-02-15 12:10:00,52.04,52.07,51.98,51.99,29885.05747126437,27.7274,27.7434,27.6955,27.7008,29885.0575
2008-02-15 12:15:00,52.0,52.02,51.97,52.0,39299.39792008758,27.7061,27.7168,27.6901,27.7061,39299.3979
2008-02-15 12:20:00,52.01,52.03,51.9,51.9,53092.50136836344,27.7114,27.7221,27.6528,27.6528,53092.5014
2008-02-15 12:25:00,51.9,51.91,51.7,51.7,98960.04378763,27.6528,27.6582,27.5463,27.5463,98960.0438
2008-02-15 12:30:00,51.73,51.78,51.65,51.68,54515.59934318555,27.5622,27.5889,27.5196,27.5356,54515.5993
2008-02-15 12:35:00,51.66,51.69,51.62,51.66,45648.60426929392,27.525,27.5409,27.5036,27.525,45648.6043
2008-02-15 12:40:00,51.66,51.8,51.65,51.73,154460.8648056924,27.525,27.5995,27.5196,27.5622,154460.8648
2008-02-15 12:45:00,51.75,51.91,51.73,51.85,57909.14066776136,27.5729,27.6582,27.5622,27.6262,57909.1407
2008-02-15 12:50:00,51.86,51.96,51.8,51.96,49480.021893815,27.6315,27.6848,27.5995,27.6848,49480.0219
2008-02-15 12:55:00,51.94,52.0,51.79,51.83,80788.17733990148,27.6741,27.7061,27.5942,27.6155,80788.1773
2008-02-15 13:00:00,51.83,51.89,51.73,51.78,125232.62178434592,27.6155,27.6475,27.5622,27.5889,125232.6218
2008-02-15 13:05:00,51.8,51.8,51.67,51.72,25177.88724685277,27.5995,27.5995,27.5303,27.5569,25177.8872
2008-02-15 13:10:00,51.72,51.84,51.69,51.8,34044.88232074439,27.5569,27.6209,27.5409,27.5995,34044.8823
2008-02-15 13:15:00,51.8,51.85,51.78,51.8,32840.72249589491,27.5995,27.6262,27.5889,27.5995,32840.7225
2008-02-15 13:20:00,51.79,51.79,51.7,51.76,43130.81554460865,27.5942,27.5942,27.5463,27.5782,43130.8155
2008-02-15 13:25:00,51.75,51.84,51.71,51.77,76737.82156540778,27.5729,27.6209,27.5516,27.5836,76737.8216
2008-02-15 13:30:00,51.77,51.84,51.74,51.83,22112.753147235908,27.5836,27.6209,27.5676,27.6155,22112.7531
2008-02-15 13:35:00,51.84,51.86,51.78,51.8,17077.175697865354,27.6209,27.6315,27.5889,27.5995,17077.1757
2008-02-15 13:40:00,51.8,51.94,51.8,51.94,67104.54296661193,27.5995,27.6741,27.5995,27.6741,67104.543
2008-02-15 13:45:00,51.94,52.01,51.94,52.01,31855.500821018064,27.6741,27.7114,27.6741,27.7114,31855.5008
2008-02-15 13:50:00,52.01,52.13,52.01,52.06,64039.40886699508,27.7114,27.7754,27.7114,27.7381,64039.4089
2008-02-15 13:55:00,52.07,52.12,52.04,52.07,30979.74822112753,27.7434,27.77,27.7274,27.7434,30979.7482
2008-02-15 14:00:00,52.08,52.24,51.8,52.24,88122.60536398468,27.7487,27.834,27.5995,27.834,88122.6054
2008-02-15 14:05:00,52.24,52.34,52.22,52.24,110892.17296113848,27.834,27.8873,27.8233,27.834,110892.173
2008-02-15 14:10:00,52.25,52.27,52.16,52.2,53420.90859332239,27.8393,27.85,27.7914,27.8127,53420.9086
2008-02-15 14:15:00,52.19,52.19,52.09,52.14,67432.95019157088,27.8073,27.8073,27.7541,27.7807,67432.9502
2008-02-15 14:20:00,52.13,52.22,52.12,52.21,65681.44499178982,27.7754,27.8233,27.77,27.818,65681.445
2008-02-15 14:25:00,52.21,52.29,52.12,52.29,81226.05363984675,27.818,27.8606,27.77,27.8606,81226.0536
2008-02-15 14:30:00,52.3,52.39,52.25,52.3,148330.59660645868,27.866,27.9139,27.8393,27.866,148330.5966
2008-02-15 14:35:00,52.3,52.41,52.3,52.41,89217.29611384784,27.866,27.9246,27.866,27.9246,89217.2961
2008-02-15 14:40:00,52.42,52.46,52.36,52.4,91735.08483853312,27.9299,27.9512,27.8979,27.9192,91735.0848
2008-02-15 14:45:00,52.4,52.51,52.4,52.51,75205.25451559934,27.9192,27.9778,27.9192,27.9778,75205.2545
2008-02-15 14:50:00,52.51,52.62,52.49,52.6,131581.82813355228,27.9778,28.0364,27.9672,28.0258,131581.8281
2008-02-15 14:55:00,52.61,52.74,52.57,52.7,148330.59660645868,28.0311,28.1004,28.0098,28.0791,148330.5966
2008-02-15 15:00:00,52.71,52.74,52.64,52.65,157088.12260536398,28.0844,28.1004,28.0471,28.0524,157088.1226
2008-02-15 15:05:00,52.65,52.86,52.65,52.78,237219.4854953476,28.0524,28.1643,28.0524,28.1217,237219.4855
2008-02-15 15:10:00,52.79,52.95,52.75,52.91,179967.1592775041,28.127,28.2123,28.1057,28.191,179967.1593
2008-02-15 15:15:00,52.91,52.94,52.78,52.91,110125.88943623428,28.191,28.2069,28.1217,28.191,110125.8894
2008-02-15 15:20:00,52.91,52.98,52.87,52.96,153256.70498084291,28.191,28.2283,28.1697,28.2176,153256.705
2008-02-15 15:25:00,52.96,53.0,52.88,52.9,153147.2359058566,28.2176,28.2389,28.175,28.1856,153147.2359
2008-02-15 15:30:00,52.89,53.02,52.86,53.01,153256.70498084291,28.1803,28.2496,28.1643,28.2442,153256.705
2008-02-15 15:35:00,53.0,53.18,53.0,53.18,236234.26382047072,28.2389,28.3348,28.2389,28.3348,236234.2638
2008-02-15 15:40:00,53.18,53.31,53.13,53.29,316037.21948549536,28.3348,28.4041,28.3082,28.3934,316037.2195
2008-02-15 15:45:00,53.29,53.42,53.18,53.33,291954.0229885058,28.3934,28.4627,28.3348,28.4147,291954.023
2008-02-15 15:50:00,53.33,53.34,53.17,53.26,250355.7744937056,28.4147,28.4201,28.3295,28.3774,250355.7745
2008-02-15 15:55:00,53.26,53.32,53.19,53.32,390038.3141762453,28.3774,28.4094,28.3402,28.4094,390038.3142
2008-02-19 09:30:00,54.79,55.0,54.43,54.86,391461.41215106734,29.1926,29.3045,29.0008,29.2299,391461.4122
2008-02-19 09:35:00,54.89,54.97,54.72,54.9,250027.3672687466,29.2459,29.2886,29.1554,29.2513,250027.3673
2008-02-19 09:40:00,54.9,55.06,54.9,55.02,149753.69458128078,29.2513,29.3365,29.2513,29.3152,149753.6946
2008-02-19 09:45:00,55.03,55.2,54.9,54.91,199562.1237000548,29.3205,29.4111,29.2513,29.2566,199562.1237
2008-02-19 09:50:00,54.91,55.07,54.81,54.96,160700.60207991244,29.2566,29.3418,29.2033,29.2832,160700.6021
2008-02-19 09:55:00,54.96,54.97,54.78,54.8,172742.20032840723,29.2832,29.2886,29.1873,29.198,172742.2003
2008-02-19 10:00:00,54.81,54.96,54.7,54.93,260317.46031746035,29.2033,29.2832,29.1447,29.2672,260317.4603
2008-02-19 10:05:00,54.92,55.03,54.78,55.01,194526.5462506842,29.2619,29.3205,29.1873,29.3099,194526.5463
2008-02-19 10:10:00,55.01,55.18,54.98,55.11,139573.07060755338,29.3099,29.4004,29.2939,29.3631,139573.0706
2008-02-19 10:15:00,55.11,55.33,55.07,55.3,196825.39682539683,29.3631,29.4804,29.3418,29.4644,196825.3968
2008-02-19 10:20:00,55.3,55.34,55.25,55.31,121839.08045977012,29.4644,29.4857,29.4377,29.4697,121839.0805
2008-02-19 10:25:00,55.31,55.44,55.04,55.34,210290.0930487137,29.4697,29.539,29.3258,29.4857,210290.093
2008-02-19 10:30:00,55.35,55.39,55.19,55.28,115599.34318555008,29.491,29.5123,29.4058,29.4537,115599.3432
2008-02-19 10:35:00,55.27,55.5,55.27,55.4,160153.25670498086,29.4484,29.5709,29.4484,29.5177,160153.2567
2008-02-19 10:40:00,55.4,55.41,55.29,55.3,77504.10509031199,29.5177,29.523,29.4591,29.4644,77504.1051
2008-02-19 10:45:00,55.3,55.36,55.23,55.25,120963.3278598796,29.4644,29.4963,29.4271,29.4377,120963.3279
2008-02-19 10:50:00,55.26,55.4,55.24,55.39,107717.56978653531,29.4431,29.5177,29.4324,29.5123,107717.5698
2008-02-19 10:55:00,55.39,55.5,55.33,55.33,51122.05801860974,29.5123,29.5709,29.4804,29.4804,51122.058
2008-02-19 11:00:00,55.35,55.37,55.28,55.32,108374.3842364532,29.491,29.5017,29.4537,29.475,108374.3842
2008-02-19 11:05:00,55.35,55.5,55.31,55.45,125779.96715927753,29.491,29.5709,29.4697,29.5443,125779.9672
2008-02-19 11:10:00,55.45,55.48,55.34,55.38,130487.13738368911,29.5443,29.5603,29.4857,29.507,130487.1374
2008-02-19 11:15:00,55.38,55.4,55.32,55.33,91078.27038861522,29.507,29.5177,29.475,29.4804,91078.2704
2008-02-19 11:20:00,55.33,55.41,55.28,55.38,80788.17733990148,29.4804,29.523,29.4537,29.507,80788.1773
2008-02-19 11:25:00,55.37,55.39,55.29,55.35,85714.28571428572,29.5017,29.5123,29.4591,29.491,85714.2857
2008-02-19 11:30:00,55.35,55.36,55.3,55.33,53201.97044334975,29.491,29.4963,29.4644,29.4804,53201.9704
2008-02-19 11:35:00,55.33,55.5,55.32,55.48,98193.7602627258,29.4804,29.5709,29.475,29.5603,98193.7603
2008-02-19 11:40:00,55.49,55.59,55.46,55.59,137602.62725779967,29.5656,29.6189,29.5496,29.6189,137602.6273
2008-02-19 11:45:00,55.59,55.59,55.44,55.5,50574.71264367816,29.6189,29.6189,29.539,29.5709,50574.7126
2008-02-19 11:50:00,55.48,55.6,55.38,55.57,49917.898193760266,29.5603,29.6242,29.507,29.6082,49917.8982
2008-02-19 11:55:00,55.59,55.72,55.57,55.71,132567.04980842912,29.6189,29.6882,29.6082,29.6828,132567.0498
2008-02-19 12:00:00,55.71,55.84,55.55,55.58,163218.3908045977,29.6828,29.7521,29.5976,29.6136,163218.3908
2008-02-19 12:05:00,55.58,55.66,55.52,55.6,48385.33114395184,29.6136,29.6562,29.5816,29.6242,48385.3311
2008-02-19 12:10:00,55.61,55.72,55.61,55.64,65462.50684181719,29.6296,29.6882,29.6296,29.6455,65462.5068
2008-02-19 12:15:00,55.64,55.74,55.53,55.65,78160.9195402299,29.6455,29.6988,29.5869,29.6509,78160.9195
2008-02-19 12:20:00,55.65,55.72,55.63,55.7,93048.71373836893,29.6509,29.6882,29.6402,29.6775,93048.7137
2008-02-19 12:25:00,55.67,55.78,55.61,55.66,60426.92939244663,29.6615,29.7201,29.6296,29.6562,60426.9294
2008-02-19 12:30:00,55.65,55.74,55.6,55.71,35358.511220580185,29.6509,29.6988,29.6242,29.6828,35358.5112
2008-02-19 12:35:00,55.71,55.72,55.52,55.54,84948.0021893815,29.6828,29.6882,29.5816,29.5923,84948.0022
2008-02-19 12:40:00,55.55,55.57,55.52,55.56,44006.56814449918,29.5976,29.6082,29.5816,29.6029,44006.5681
2008-02-19 12:45:00,55.56,55.57,55.51,55.54,47509.5785440613,29.6029,29.6082,29.5763,29.5923,47509.5785
2008-02-19 12:50:00,55.53,55.64,55.53,55.62,28352.49042145594,29.5869,29.6455,29.5869,29.6349,28352.4904
2008-02-19 12:55:00,55.63,55.71,55.5,55.61,50684.18171866448,29.6402,29.6828,29.5709,29.6296,50684.1817
2008-02-19 13:00:00,55.63,55.72,55.57,55.6,65900.38314176246,29.6402,29.6882,29.6082,29.6242,65900.3831
2008-02-19 13:05:00,55.6,55.71,55.57,55.69,45210.72796934866,29.6242,29.6828,29.6082,29.6722,45210.728
2008-02-19 13:10:00,55.7,55.75,55.6,55.6,54625.06841817187,29.6775,29.7041,29.6242,29.6242,54625.0684
2008-02-19 13:15:00,55.61,55.77,55.61,55.73,41707.71756978654,29.6296,29.7148,29.6296,29.6935,41707.7176
2008-02-19 13:20:00,55.73,55.77,55.64,55.71,27914.61412151068,29.6935,29.7148,29.6455,29.6828,27914.6141
2008-02-19 13:25:00,55.71,55.77,55.68,55.69,43130.81554460865,29.6828,29.7148,29.6668,29.6722,43130.8155
2008-02-19 13:30:00,55.7,55.78,55.68,55.72,39408.86699507389,29.6775,29.7201,29.6668,29.6882,39408.867
2008-02-19 13:35:00,55.71,55.81,55.71,55.78,37766.83087027915,29.6828,29.7361,29.6828,29.7201,37766.8309
2008-02-19 13:40:00,55.78,55.81,55.75,55.77,60645.86754241927,29.7201,29.7361,29.7041,29.7148,60645.8675
2008-02-19 13:45:00,55.78,55.81,55.71,55.76,61083.743842364536,29.7201,29.7361,29.6828,29.7095,61083.7438
2008-02-19 13:50:00,55.74,55.82,55.71,55.79,55500.8210180624,29.6988,29.7414,29.6828,29.7255,55500.821
2008-02-19 13:55:00,55.8,55.81,55.65,55.66,42474.00109469075,29.7308,29.7361,29.6509,29.6562,42474.0011
2008-02-19 14:00:00,55.66,55.69,55.57,55.63,45429.66611932129,29.6562,29.6722,29.6082,29.6402,45429.6661
2008-02-19 14:05:00,55.66,55.7,55.59,55.61,29556.65024630542,29.6562,29.6775,29.6189,29.6296,29556.6502
2008-02-19 14:10:00,55.61,55.64,55.57,55.62,49808.42911877395,29.6296,29.6455,29.6082,29.6349,49808.4291
2008-02-19 14:15:00,55.62,55.82,55.6,55.78,81663.92993979201,29.6349,29.7414,29.6242,29.7201,81663.9299
2008-02-19 14:20:00,55.78,55.84,55.77,55.82,60864.8056923919,29.7201,29.7521,29.7148,29.7414,60864.8057
2008-02-19 14:25:00,55.83,55.85,55.71,55.71,45867.54241926656,29.7468,29.7574,29.6828,29.6828,45867.5424
2008-02-19 14:30:00,55.71,55.74,55.6,55.6,60645.86754241927,29.6828,29.6988,29.6242,29.6242,60645.8675
2008-02-19 14:35:00,55.6,55.67,55.5,55.57,67542.4192665572,29.6242,29.6615,29.5709,29.6082,67542.4193
2008-02-19 14:40:00,55.57,55.58,55.38,55.4,69293.92446633826,29.6082,29.6136,29.507,29.5177,69293.9245
2008-02-19 14:45:00,55.39,55.42,55.27,55.34,79255.61029009306,29.5123,29.5283,29.4484,29.4857,79255.6103
2008-02-19 14:50:00,55.35,55.35,55.17,55.27,84510.12588943624,29.491,29.491,29.3951,29.4484,84510.1259
2008-02-19 14:55:00,55.26,55.31,55.1,55.1,70607.55336617406,29.4431,29.4697,29.3578,29.3578,70607.5534
2008-02-19 15:00:00,55.12,55.13,54.95,54.98,86590.03831417624,29.3685,29.3738,29.2779,29.2939,86590.0383
2008-02-19 15:05:00,54.98,55.18,54.97,55.04,124575.80733442804,29.2939,29.4004,29.2886,29.3258,124575.8073
2008-02-19 15:10:00,55.04,55.24,55.01,55.19,71264.36781609195,29.3258,29.4324,29.3099,29.4058,71264.3678
2008-02-19 15:15:00,55.19,55.29,55.13,55.26,135084.8385331144,29.4058,29.4591,29.3738,29.4431,135084.8385
2008-02-19 15:20:00,55.25,55.38,55.16,55.29,131472.35905856595,29.4377,29.507,29.3898,29.4591,131472.3591
2008-02-19 15:25:00,55.29,55.38,55.21,55.29,83853.31143951834,29.4591,29.507,29.4164,29.4591,83853.3114
2008-02-19 15:30:00,55.29,55.4,55.25,55.39,80459.77011494253,29.4591,29.5177,29.4377,29.5123,80459.7701
2008-02-19 15:35:00,55.4,55.6,55.39,55.5,98084.29118773948,29.5177,29.6242,29.5123,29.5709,98084.2912
2008-02-19 15:40:00,55.51,55.56,55.4,55.47,105528.18828680896,29.5763,29.6029,29.5177,29.555,105528.1883
2008-02-19 15:45:00,55.48,55.51,55.25,55.25,142200.32840722497,29.5603,29.5763,29.4377,29.4377,142200.3284
2008-02-19 15:50:00,55.26,55.34,55.09,55.31,229994.52654625068,29.4431,29.4857,29.3525,29.4697,229994.5265
2008-02-19 15:55:00,55.3,55.46,55.2,55.36,224958.94909688013,29.4644,29.5496,29.4111,29.4963,224958.9491
2008-02-20 09:30:00,55.32,55.85,55.04,55.85,290968.8013136289,29.475,29.7574,29.3258,29.7574,290968.8013
2008-02-20 09:35:00,55.79,55.95,55.72,55.92,114614.12151067324,29.7255,29.8107,29.6882,29.7947,114614.1215
2008-02-20 09:40:00,55.92,56.04,55.87,56.04,172085.38587848932,29.7947,29.8587,29.7681,29.8587,172085.3859
2008-02-20 09:45:00,56.03,56.13,55.96,56.11,188067.8708264916,29.8533,29.9066,29.816,29.896,188067.8708
2008-02-20 09:50:00,56.11,56.24,56.06,56.19,215763.5467980296,29.896,29.9652,29.8693,29.9386,215763.5468
2008-02-20 09:55:00,56.19,56.19,55.78,55.8,113409.96168582376,29.9386,29.9386,29.7201,29.7308,113409.9617
2008-02-20 10:00:00,55.79,55.94,55.72,55.83,118117.13191023536,29.7255,29.8054,29.6882,29.7468,118117.1319
2008-02-20 10:05:00,55.84,55.96,55.66,55.69,105856.59551176793,29.7521,29.816,29.6562,29.6722,105856.5955
2008-02-20 10:10:00,55.7,55.71,55.39,55.5,112753.14723590588,29.6775,29.6828,29.5123,29.5709,112753.1472
2008-02-20 10:15:00,55.51,55.81,55.51,55.8,50793.6507936508,29.5763,29.7361,29.5763,29.7308,50793.6508
2008-02-20 10:20:00,55.8,55.81,55.63,55.66,62068.96551724138,29.7308,29.7361,29.6402,29.6562,62068.9655
2008-02-20 10:25:00,55.66,55.75,55.46,55.75,68089.76464148879,29.6562,29.7041,29.5496,29.7041,68089.7646
2008-02-20 10:30:00,55.73,55.91,55.69,55.84,66447.72851669404,29.6935,29.7894,29.6722,29.7521,66447.7285
2008-02-20 10:35:00,55.82,55.96,55.75,55.85,58456.486042692944,29.7414,29.816,29.7041,29.7574,58456.486
2008-02-20 10:40:00,55.88,55.97,55.85,55.91,44553.91351943076,29.7734,29.8214,29.7574,29.7894,44553.9135
2008-02-20 10:45:00,55.89,55.95,55.81,55.84,42692.93924466339,29.7787,29.8107,29.7361,29.7521,42692.9392
2008-02-20 10:50:00,55.84,55.88,55.68,55.81,69512.8626163109,29.7521,29.7734,29.6668,29.7361,69512.8626
2008-02-20 10:55:00,55.79,55.99,55.78,55.79,100273.6726874658,29.7255,29.832,29.7201,29.7255,100273.6727
2008-02-20 11:00:00,55.78,56.0,55.72,55.76,124904.21455938698,29.7201,29.8373,29.6882,29.7095,124904.2146
2008-02-20 11:05:00,55.76,55.78,55.59,55.59,113519.43076081008,29.7095,29.7201,29.6189,29.6189,113519.4308
2008-02-20 11:10:00,55.59,55.61,55.4,55.46,139463.60153256706,29.6189,29.6296,29.5177,29.5496,139463.6015
2008-02-20 11:15:00,55.44,55.5,55.38,55.45,133114.3951833607,29.539,29.5709,29.507,29.5443,133114.3952
2008-02-20 11:20:00,55.44,55.45,55.21,55.26,110016.42036124796,29.539,29.5443,29.4164,29.4431,110016.4204
2008-02-20 11:25:00,55.26,55.51,55.25,55.47,77066.22879036673,29.4431,29.5763,29.4377,29.555,77066.2288
2008-02-20 11:30:00,55.46,55.57,55.45,55.5,57361.795292829775,29.5496,29.6082,29.5443,29.5709,57361.7953
2008-02-20 11:35:00,55.5,55.54,55.43,55.5,36781.6091954023,29.5709,29.5923,29.5336,29.5709,36781.6092
2008-02-20 11:40:00,55.5,55.56,55.46,55.46,34263.82047071702,29.5709,29.6029,29.5496,29.5496,34263.8205
2008-02-20 11:45:00,55.46,55.59,55.46,55.57,45539.13519430761,29.5496,29.6189,29.5496,29.6082,45539.1352
2008-02-20 11:50:00,55.58,55.6,55.48,55.55,208538.5878489327,29.6136,29.6242,29.5603,29.5976,208538.5878
2008-02-20 11:55:00,55.56,55.66,55.52,55.58,71154.89874110564,29.6029,29.6562,29.5816,29.6136,71154.8987
2008-02-20 12:00:00,55.55,55.71,55.5,55.66,79693.48659003832,29.5976,29.6828,29.5709,29.6562,79693.4866
2008-02-20 12:05:00,55.66,55.84,55.57,55.73,83634.3732895457,29.6562,29.7521,29.6082,29.6935,83634.3733
2008-02-20 12:10:00,55.73,55.73,55.5,55.57,164203.61247947454,29.6935,29.6935,29.5709,29.6082,164203.6125
2008-02-20 12:15:00,55.57,55.71,55.53,55.6,102244.11603721949,29.6082,29.6828,29.5869,29.6242,102244.116
2008-02-20 12:20:00,55.62,55.84,55.57,55.61,105856.59551176793,29.6349,29.7521,29.6082,29.6296,105856.5955
2008-02-20 12:25:00,55.62,55.73,55.42,55.5,48494.80021893815,29.6349,29.6935,29.5283,29.5709,48494.8002
2008-02-20 12:30:00,55.52,55.58,55.39,55.4,54625.06841817187,29.5816,29.6136,29.5123,29.5177,54625.0684
2008-02-20 12:35:00,55.39,55.44,55.31,55.32,118664.47728516694,29.5123,29.539,29.4697,29.475,118664.4773
2008-02-20 12:40:00,55.31,55.33,55.25,55.25,84072.24958949097,29.4697,29.4804,29.4377,29.4377,84072.2496
2008-02-20 12:45:00,55.24,55.29,55.24,55.26,57799.67159277504,29.4324,29.4591,29.4324,29.4431,57799.6716
2008-02-20 12:50:00,55.25,55.3,55.25,55.29,48056.923918992885,29.4377,29.4644,29.4377,29.4591,48056.9239
2008-02-20 12:55:00,55.28,55.3,55.22,55.26,37876.29994526546,29.4537,29.4644,29.4218,29.4431,37876.2999
2008-02-20 13:00:00,55.26,55.44,55.25,55.42,46743.29501915709,29.4431,29.539,29.4377,29.5283,46743.295
2008-02-20 13:05:00,55.41,55.62,55.39,55.51,68527.64094143405,29.523,29.6349,29.5123,29.5763,68527.6409
2008-02-20 13:10:00,55.5,55.63,55.5,55.6,53749.315818281335,29.5709,29.6402,29.5709,29.6242,53749.3158
2008-02-20 13:15:00,55.61,55.65,55.59,55.64,72468.52764094144,29.6296,29.6509,29.6189,29.6455,72468.5276
2008-02-20 13:20:00,55.63,55.65,55.54,55.54,87137.38368910782,29.6402,29.6509,29.5923,29.5923,87137.3837
2008-02-20 13:25:00,55.54,55.63,55.53,55.62,50027.36726874658,29.5923,29.6402,29.5869,29.6349,50027.3673
2008-02-20 13:30:00,55.62,55.63,55.46,55.5,72468.52764094144,29.6349,29.6402,29.5496,29.5709,72468.5276
2008-02-20 13:35:00,55.5,55.63,55.5,55.62,57361.795292829775,29.5709,29.6402,29.5709,29.6349,57361.7953
2008-02-20 13:40:00,55.61,55.71,55.61,55.7,61959.49644225506,29.6296,29.6828,29.6296,29.6775,61959.4964
2008-02-20 13:45:00,55.71,55.8,55.69,55.76,64367.81609195402,29.6828,29.7308,29.6722,29.7095,64367.8161
2008-02-20 13:50:00,55.76,55.86,55.75,55.86,59003.831417624526,29.7095,29.7628,29.7041,29.7628,59003.8314
2008-02-20 13:55:00,55.85,55.85,55.58,55.58,74438.97099069513,29.7574,29.7574,29.6136,29.6136,74438.971
2008-02-20 14:00:00,55.58,55.8,55.5,55.63,186644.7728516694,29.6136,29.7308,29.5709,29.6402,186644.7729
2008-02-20 14:05:00,55.65,55.81,55.63,55.66,100273.6726874658,29.6509,29.7361,29.6402,29.6562,100273.6727
2008-02-20 14:10:00,55.67,55.71,55.54,55.62,94800.21893814998,29.6615,29.6828,29.5923,29.6349,94800.2189
2008-02-20 14:15:00,55.6,55.74,55.55,55.61,76190.4761904762,29.6242,29.6988,29.5976,29.6296,76190.4762
2008-02-20 14:20:00,55.61,55.75,55.54,55.71,66995.07389162562,29.6296,29.7041,29.5923,29.6828,66995.0739
2008-02-20 14:25:00,55.72,55.81,55.71,55.79,55500.8210180624,29.6882,29.7361,29.6828,29.7255,55500.821
2008-02-20 14:30:00,55.79,55.91,55.79,55.85,77394.63601532567,29.7255,29.7894,29.7255,29.7574,77394.636
2008-02-20 14:35:00,55.84,55.93,55.79,55.92,65462.50684181719,29.7521,29.8001,29.7255,29.7947,65462.5068
2008-02-20 14:40:00,55.92,56.0,55.86,55.99,37657.36179529283,29.7947,29.8373,29.7628,29.832,37657.3618
2008-02-20 14:45:00,56.0,56.29,56.0,56.29,155993.43185550082,29.8373,29.9919,29.8373,29.9919,155993.4319
2008-02-20 14:50:00,56.28,56.41,56.24,56.3,105966.06458675423,29.9865,30.0558,29.9652,29.9972,105966.0646
2008-02-20 14:55:00,56.29,56.45,56.28,56.45,78927.2030651341,29.9919,30.0771,29.9865,30.0771,78927.2031
2008-02-20 15:00:00,56.43,56.49,56.34,56.44,154132.45758073346,30.0665,30.0984,30.0185,30.0718,154132.4576
2008-02-20 15:05:00,56.44,56.45,56.37,56.38,102244.11603721949,30.0718,30.0771,30.0345,30.0398,102244.116
2008-02-20 15:10:00,56.37,56.54,56.37,56.47,140996.16858237548,30.0345,30.1251,30.0345,30.0878,140996.1686
2008-02-20 15:15:00,56.47,56.47,56.25,56.28,104761.90476190476,30.0878,30.0878,29.9705,29.9865,104761.9048
2008-02-20 15:20:00,56.27,56.39,56.21,56.24,87684.7290640394,29.9812,30.0451,29.9492,29.9652,87684.7291
2008-02-20 15:25:00,56.24,56.25,56.12,56.13,74329.50191570881,29.9652,29.9705,29.9013,29.9066,74329.5019
2008-02-20 15:30:00,56.13,56.2,56.07,56.16,99069.51286261632,29.9066,29.9439,29.8746,29.9226,99069.5129
2008-02-20 15:35:00,56.16,56.18,56.06,56.14,121948.54953475644,29.9226,29.9333,29.8693,29.9119,121948.5495
2008-02-20 15:40:00,56.14,56.17,55.61,56.03,230541.87192118223,29.9119,29.9279,29.6296,29.8533,230541.8719
2008-02-20 15:45:00,56.03,56.04,55.85,56.02,197153.80405035577,29.8533,29.8587,29.7574,29.848,197153.8041
2008-02-20 15:50:00,56.02,56.15,56.02,56.08,146469.6223316913,29.848,29.9173,29.848,29.88,146469.6223
2008-02-20 15:55:00,56.08,56.18,56.04,56.13,285604.8166392994,29.88,29.9333,29.8587,29.9066,285604.8166
2008-02-21 09:30:00,56.22,56.47,56.0,56.28,218171.8664477285,29.9546,30.0878,29.8373,29.9865,218171.8664
2008-02-21 09:35:00,56.24,56.28,55.39,55.41,164203.61247947454,29.9652,29.9865,29.5123,29.523,164203.6125
2008-02-21 09:40:00,55.41,55.95,55.4,55.86,97755.88396278051,29.523,29.8107,29.5177,29.7628,97755.884
2008-02-21 09:45:00,55.86,55.91,55.74,55.76,113628.8998357964,29.7628,29.7894,29.6988,29.7095,113628.8998
2008-02-21 09:50:00,55.76,56.02,55.76,56.01,100602.07991242474,29.7095,29.848,29.7095,29.8427,100602.0799
2008-02-21 09:55:00,56.01,56.02,55.77,55.86,67214.01204159825,29.8427,29.848,29.7148,29.7628,67214.012
2008-02-21 10:00:00,55.86,55.86,55.49,55.49,120963.3278598796,29.7628,29.7628,29.5656,29.5656,120963.3279
2008-02-21 10:05:00,55.48,55.5,55.28,55.35,161029.00930487138,29.5603,29.5709,29.4537,29.491,161029.0093
2008-02-21 10:10:00,55.35,55.42,55.32,55.38,69184.45539135195,29.491,29.5283,29.475,29.507,69184.4554
2008-02-21 10:15:00,55.39,55.48,55.24,55.43,77613.57416529831,29.5123,29.5603,29.4324,29.5336,77613.5742
2008-02-21 10:20:00,55.41,55.46,55.25,55.25,103010.3995621237,29.523,29.5496,29.4377,29.4377,103010.3996
2008-02-21 10:25:00,55.27,55.27,55.08,55.08,73563.2183908046,29.4484,29.4484,29.3472,29.3472,73563.2184
2008-02-21 10:30:00,55.1,55.68,54.87,55.37,259441.7077175698,29.3578,29.6668,29.2353,29.5017,259441.7077
2008-02-21 10:35:00,55.37,55.53,55.3,55.4,80897.6464148878,29.5017,29.5869,29.4644,29.5177,80897.6464
2008-02-21 10:40:00,55.41,55.45,55.17,55.17,73344.28024083197,29.523,29.5443,29.3951,29.3951,73344.2802
2008-02-21 10:45:00,55.14,55.34,55.1,55.22,134975.3694581281,29.3791,29.4857,29.3578,29.4218,134975.3695
2008-02-21 10:50:00,55.22,55.29,55.11,55.11,30979.74822112753,29.4218,29.4591,29.3631,29.3631,30979.7482
2008-02-21 10:55:00,55.11,55.11,54.88,54.88,41488.7794198139,29.3631,29.3631,29.2406,29.2406,41488.7794
2008-02-21 11:00:00,54.88,55.03,54.83,55.01,51888.34154351396,29.2406,29.3205,29.214,29.3099,51888.3415
2008-02-21 11:05:00,55.0,55.36,54.94,55.36,87246.85276409415,29.3045,29.4963,29.2726,29.4963,87246.8528
2008-02-21 11:10:00,55.36,55.45,55.29,55.3,68089.76464148879,29.4963,29.5443,29.4591,29.4644,68089.7646
2008-02-21 11:15:00,55.32,55.37,55.29,55.33,46852.76409414341,29.475,29.5017,29.4591,29.4804,46852.7641
2008-02-21 11:20:00,55.32,55.32,55.13,55.13,85385.87848932677,29.475,29.475,29.3738,29.3738,85385.8785
2008-02-21 11:25:00,55.13,55.34,55.09,55.27,59989.05309250137,29.3738,29.4857,29.3525,29.4484,59989.0531
2008-02-21 11:30:00,55.27,55.36,55.27,55.28,68199.2337164751,29.4484,29.4963,29.4484,29.4537,68199.2337
2008-02-21 11:35:00,55.28,55.29,55.19,55.19,43349.75369458128,29.4537,29.4591,29.4058,29.4058,43349.7537
2008-02-21 11:40:00,55.21,55.25,55.15,55.18,35686.91844553914,29.4164,29.4377,29.3845,29.4004,35686.9184
2008-02-21 11:45:00,55.19,55.29,55.18,55.2,43568.69184455391,29.4058,29.4591,29.4004,29.4111,43568.6918
2008-02-21 11:50:00,55.19,55.29,55.19,55.2,56376.57361795293,29.4058,29.4591,29.4058,29.4111,56376.5736
2008-02-21 11:55:00,55.2,55.29,55.17,55.21,41707.71756978654,29.4111,29.4591,29.3951,29.4164,41707.7176
2008-02-21 12:00:00,55.21,55.32,55.12,55.27,61412.15106732348,29.4164,29.475,29.3685,29.4484,61412.1511
2008-02-21 12:05:00,55.25,55.26,55.09,55.09,51669.403393541324,29.4377,29.4431,29.3525,29.3525,51669.4034
2008-02-21 12:10:00,55.09,55.14,55.0,55.14,25506.29447181172,29.3525,29.3791,29.3045,29.3791,25506.2945
2008-02-21 12:15:00,55.13,55.13,54.93,55.0,51669.403393541324,29.3738,29.3738,29.2672,29.3045,51669.4034
2008-02-21 12:20:00,54.99,55.0,54.81,54.83,60755.33661740559,29.2992,29.3045,29.2033,29.214,60755.3366
2008-02-21 12:25:00,54.85,54.88,54.74,54.74,81663.92993979201,29.2246,29.2406,29.166,29.166,81663.9299
2008-02-21 12:30:00,54.75,54.78,54.65,54.76,65790.91406677614,29.1713,29.1873,29.1181,29.1767,65790.9141
2008-02-21 12:35:00,54.78,54.85,54.76,54.81,32293.37712096333,29.1873,29.2246,29.1767,29.2033,32293.3771
2008-02-21 12:40:00,54.81,54.9,54.76,54.82,41379.31034482759,29.2033,29.2513,29.1767,29.2086,41379.3103
2008-02-21 12:45:00,54.82,54.84,54.62,54.62,47728.51669403394,29.2086,29.2193,29.1021,29.1021,47728.5167
2008-02-21 12:50:00,54.61,54.73,54.58,54.67,46633.82594417077,29.0967,29.1607,29.0808,29.1287,46633.8259
2008-02-21 12:55:00,54.67,54.72,54.61,54.65,35577.44937055282,29.1287,29.1554,29.0967,29.1181,35577.4494
2008-02-21 13:00:00,54.66,54.69,54.57,54.58,105309.25013683634,29.1234,29.1394,29.0754,29.0808,105309.2501
2008-02-21 13:05:00,54.58,54.58,54.43,54.49,60098.52216748769,29.0808,29.0808,29.0008,29.0328,60098.5222
2008-02-21 13:10:00,54.48,54.48,54.35,54.4,74001.09469074987,29.0275,29.0275,28.9582,28.9849,74001.0947
2008-02-21 13:15:00,54.4,54.44,54.38,54.39,31198.686371100164,28.9849,29.0062,28.9742,28.9795,31198.6864
2008-02-21 13:20:00,54.4,54.56,54.31,54.52,110563.76573617951,28.9849,29.0701,28.9369,29.0488,110563.7657
2008-02-21 13:25:00,54.53,54.57,54.44,54.57,40941.43404488232,29.0541,29.0754,29.0062,29.0754,40941.434
2008-02-21 13:30:00,54.58,54.6,54.46,54.54,41926.65571975917,29.0808,29.0914,29.0168,29.0594,41926.6557
2008-02-21 13:35:00,54.54,54.61,54.45,54.57,65571.97591680351,29.0594,29.0967,29.0115,29.0754,65571.9759
2008-02-21 13:40:00,54.57,54.57,54.44,54.48,44334.97536945813,29.0754,29.0754,29.0062,29.0275,44334.9754
2008-02-21 13:45:00,54.5,54.53,54.45,54.48,37657.36179529283,29.0381,29.0541,29.0115,29.0275,37657.3618
2008-02-21 13:50:00,54.49,54.56,54.41,54.55,50246.30541871922,29.0328,29.0701,28.9902,29.0648,50246.3054
2008-02-21 13:55:00,54.55,54.65,54.51,54.65,38423.64532019704,29.0648,29.1181,29.0435,29.1181,38423.6453
2008-02-21 14:00:00,54.65,54.84,54.64,54.84,63820.47071702244,29.1181,29.2193,29.1127,29.2193,63820.4707
2008-02-21 14:05:00,54.84,54.96,54.59,54.86,112643.67816091956,29.2193,29.2832,29.0861,29.2299,112643.6782
2008-02-21 14:10:00,54.86,54.9,54.73,54.81,65900.38314176246,29.2299,29.2513,29.1607,29.2033,65900.3831
2008-02-21 14:15:00,54.81,54.84,54.74,54.77,27805.14504652436,29.2033,29.2193,29.166,29.182,27805.145
2008-02-21 14:20:00,54.79,54.94,54.72,54.94,79146.14121510673,29.1926,29.2726,29.1554,29.2726,79146.1412
2008-02-21 14:25:00,54.94,55.0,54.78,54.97,60645.86754241927,29.2726,29.3045,29.1873,29.2886,60645.8675
2008-02-21 14:30:00,54.97,54.99,54.89,54.9,29556.65024630542,29.2886,29.2992,29.2459,29.2513,29556.6502
2008-02-21 14:35:00,54.94,54.98,54.87,54.87,20470.71702244116,29.2726,29.2939,29.2353,29.2353,20470.717
2008-02-21 14:40:00,54.86,54.88,54.72,54.72,57252.32621784346,29.2299,29.2406,29.1554,29.1554,57252.3262
2008-02-21 14:45:00,54.73,54.74,54.54,54.59,55938.69731800767,29.1607,29.166,29.0594,29.0861,55938.6973
2008-02-21 14:50:00,54.59,54.72,54.54,54.7,55062.944718117134,29.0861,29.1554,29.0594,29.1447,55062.9447
2008-02-21 14:55:00,54.7,54.76,54.61,54.71,47400.10946907499,29.1447,29.1767,29.0967,29.15,47400.1095
2008-02-21 15:00:00,54.7,54.72,54.54,54.55,82539.68253968254,29.1447,29.1554,29.0594,29.0648,82539.6825
2008-02-21 15:05:00,54.55,54.55,54.44,54.54,83853.31143951834,29.0648,29.0648,29.0062,29.0594,83853.3114
2008-02-21 15:10:00,54.55,54.62,54.45,54.57,75971.53804050355,29.0648,29.1021,29.0115,29.0754,75971.538
2008-02-21 15:15:00,54.57,54.6,54.52,54.6,52545.15599343186,29.0754,29.0914,29.0488,29.0914,52545.156
2008-02-21 15:20:00,54.62,54.71,54.51,54.69,90202.51778872468,29.1021,29.15,29.0435,29.1394,90202.5178
2008-02-21 15:25:00,54.7,54.76,54.63,54.66,70717.02244116037,29.1447,29.1767,29.1074,29.1234,70717.0224
2008-02-21 15:30:00,54.65,54.78,54.65,54.7,92063.49206349209,29.1181,29.1873,29.1181,29.1447,92063.4921
2008-02-21 15:35:00,54.7,54.75,54.55,54.55,114285.71428571428,29.1447,29.1713,29.0648,29.0648,114285.7143
2008-02-21 15:40:00,54.55,54.64,54.52,54.6,134209.08593322386,29.0648,29.1127,29.0488,29.0914,134209.0859
2008-02-21 15:45:00,54.62,54.69,54.55,54.62,143951.83360700603,29.1021,29.1394,29.0648,29.1021,143951.8336
2008-02-21 15:50:00,54.61,54.61,54.48,54.5,173508.48385331145,29.0967,29.0967,29.0275,29.0381,173508.4839
2008-02-21 15:55:00,54.51,54.62,54.45,54.58,213902.57252326212,29.0435,29.1021,29.0115,29.0808,213902.5725
2008-02-22 09:30:00,54.95,54.98,54.68,54.68,106513.40996168584,29.2779,29.2939,29.134,29.134,106513.41
2008-02-22 09:35:00,54.71,54.98,54.65,54.76,82539.68253968254,29.15,29.2939,29.1181,29.1767,82539.6825
2008-02-22 09:40:00,54.76,54.85,54.54,54.54,83196.49698960045,29.1767,29.2246,29.0594,29.0594,83196.497
2008-02-22 09:45:00,54.53,54.71,54.49,54.71,51997.81061850028,29.0541,29.15,29.0328,29.15,51997.8106
2008-02-22 09:50:00,54.68,54.73,54.51,54.54,89545.7033388068,29.134,29.1607,29.0435,29.0594,89545.7033
2008-02-22 09:55:00,54.52,54.54,54.0,54.12,142747.67378215655,29.0488,29.0594,28.7717,28.8357,142747.6738
2008-02-22 10:00:00,54.12,54.17,53.81,53.84,169129.7208538588,28.8357,28.8623,28.6705,28.6865,169129.7209
2008-02-22 10:05:00,53.85,53.9,53.53,53.6,190695.12862616312,28.6918,28.7184,28.5213,28.5586,190695.1286
2008-02-22 10:10:00,53.6,53.67,53.44,53.66,192884.51012588944,28.5586,28.5959,28.4734,28.5906,192884.5101
2008-02-22 10:15:00,53.65,53.67,53.43,53.67,144937.05528188287,28.5852,28.5959,28.468,28.5959,144937.0553
2008-02-22 10:20:00,53.66,53.67,53.27,53.31,132348.1116584565,28.5906,28.5959,28.3828,28.4041,132348.1117
2008-02-22 10:25:00,53.28,53.63,53.28,53.6,118555.00821018063,28.3881,28.5746,28.3881,28.5586,118555.0082
2008-02-22 10:30:00,53.6,53.63,53.21,53.22,136398.4674329502,28.5586,28.5746,28.3508,28.3561,136398.4674
2008-02-22 10:35:00,53.21,53.59,53.21,53.49,96551.72413793104,28.3508,28.5533,28.3508,28.5,96551.7241
2008-02-22 10:40:00,53.49,53.57,53.34,53.55,58784.89326765189,28.5,28.5426,28.4201,28.532,58784.8933
2008-02-22 10:45:00,53.55,53.61,53.51,53.59,100821.01806239736,28.532,28.5639,28.5107,28.5533,100821.0181
2008-02-22 10:50:00,53.59,53.63,53.4,53.51,83415.43513957308,28.5533,28.5746,28.452,28.5107,83415.4351
2008-02-22 10:55:00,53.51,53.56,53.44,53.49,119211.82266009852,28.5107,28.5373,28.4734,28.5,119211.8227
2008-02-22 11:00:00,53.49,53.83,53.46,53.8,182047.0717022441,28.5,28.6811,28.484,28.6652,182047.0717
2008-02-22 11:05:00,53.79,53.91,53.69,53.87,108593.32238642585,28.6598,28.7238,28.6066,28.7025,108593.3224
2008-02-22 11:10:00,53.87,53.9,53.79,53.89,74876.84729064039,28.7025,28.7184,28.6598,28.7131,74876.8473
2008-02-22 11:15:00,53.9,54.12,53.9,54.03,139244.66338259442,28.7184,28.8357,28.7184,28.7877,139244.6634
2008-02-22 11:20:00,54.03,54.11,53.98,54.05,60536.39846743296,28.7877,28.8303,28.7611,28.7984,60536.3985
2008-02-22 11:25:00,54.05,54.1,53.95,54.01,39846.74329501916,28.7984,28.825,28.7451,28.7771,39846.7433
2008-02-22 11:30:00,54.05,54.11,53.98,54.05,83087.02791461413,28.7984,28.8303,28.7611,28.7984,83087.0279
2008-02-22 11:35:00,54.07,54.16,54.04,54.11,70826.49151614669,28.809,28.857,28.793,28.8303,70826.4915
2008-02-22 11:40:00,54.1,54.1,53.81,53.82,53092.50136836344,28.825,28.825,28.6705,28.6758,53092.5014
2008-02-22 11:45:00,53.81,53.99,53.81,53.88,54953.47564313082,28.6705,28.7664,28.6705,28.7078,54953.4756
2008-02-22 11:50:00,53.9,54.02,53.88,53.99,23645.320197044337,28.7184,28.7824,28.7078,28.7664,23645.3202
2008-02-22 11:55:00,54.0,54.06,53.96,54.02,32293.37712096333,28.7717,28.8037,28.7504,28.7824,32293.3771
2008-02-22 12:00:00,54.02,54.02,53.79,53.81,49698.96004378763,28.7824,28.7824,28.6598,28.6705,49698.96
2008-02-22 12:05:00,53.81,53.92,53.79,53.91,38095.2380952381,28.6705,28.7291,28.6598,28.7238,38095.2381
2008-02-22 12:10:00,53.91,53.92,53.7,53.8,61193.21291735085,28.7238,28.7291,28.6119,28.6652,61193.2129
2008-02-22 12:15:00,53.79,53.96,53.79,53.86,41050.90311986864,28.6598,28.7504,28.6598,28.6971,41050.9031
2008-02-22 12:20:00,53.9,53.96,53.81,53.83,68418.17186644774,28.7184,28.7504,28.6705,28.6811,68418.1719
2008-02-22 12:25:00,53.83,53.91,53.81,53.82,15873.015873015873,28.6811,28.7238,28.6705,28.6758,15873.0159
2008-02-22 12:30:00,53.83,53.86,53.67,53.81,41598.248494800224,28.6811,28.6971,28.5959,28.6705,41598.2485
2008-02-22 12:35:00,53.81,53.94,53.81,53.9,27257.799671592777,28.6705,28.7398,28.6705,28.7184,27257.7997
2008-02-22 12:40:00,53.9,53.99,53.88,53.98,18281.335522714835,28.7184,28.7664,28.7078,28.7611,18281.3355
2008-02-22 12:45:00,54.0,54.05,53.84,53.85,38861.52162014231,28.7717,28.7984,28.6865,28.6918,38861.5216
2008-02-22 12:50:00,53.89,53.92,53.81,53.85,40503.557744937054,28.7131,28.7291,28.6705,28.6918,40503.5577
2008-02-22 12:55:00,53.83,53.99,53.83,53.94,25725.232621784347,28.6811,28.7664,28.6811,28.7398,25725.2326
2008-02-22 13:00:00,53.93,53.93,53.85,53.88,35577.44937055282,28.7344,28.7344,28.6918,28.7078,35577.4494
2008-02-22 13:05:00,53.88,53.97,53.88,53.91,27805.14504652436,28.7078,28.7557,28.7078,28.7238,27805.145
2008-02-22 13:10:00,53.92,54.12,53.9,54.03,23754.78927203065,28.7291,28.8357,28.7184,28.7877,23754.7893
2008-02-22 13:15:00,54.03,54.15,53.99,54.01,28352.49042145594,28.7877,28.8516,28.7664,28.7771,28352.4904
2008-02-22 13:20:00,54.0,54.12,54.0,54.12,84181.71866447729,28.7717,28.8357,28.7717,28.8357,84181.7187
2008-02-22 13:25:00,54.08,54.13,53.96,53.97,49370.552818828684,28.8144,28.841,28.7504,28.7557,49370.5528
2008-02-22 13:30:00,53.96,53.99,53.88,53.92,41598.248494800224,28.7504,28.7664,28.7078,28.7291,41598.2485
2008-02-22 13:35:00,53.92,54.0,53.88,53.93,33825.94417077176,28.7291,28.7717,28.7078,28.7344,33825.9442
2008-02-22 13:40:00,53.93,53.97,53.81,53.81,53092.50136836344,28.7344,28.7557,28.6705,28.6705,53092.5014
2008-02-22 13:45:00,53.81,53.93,53.8,53.91,37328.95457033388,28.6705,28.7344,28.6652,28.7238,37328.9546
2008-02-22 13:50:00,53.91,54.0,53.87,53.92,26491.51614668856,28.7238,28.7717,28.7025,28.7291,26491.5161
2008-02-22 13:55:00,53.91,54.03,53.88,53.88,25068.418171866448,28.7238,28.7877,28.7078,28.7078,25068.4182
2008-02-22 14:00:00,53.9,54.0,53.81,53.82,27148.33059660645,28.7184,28.7717,28.6705,28.6758,27148.3306
2008-02-22 14:05:00,53.81,53.93,53.79,53.88,29994.526546250687,28.6705,28.7344,28.6598,28.7078,29994.5265
2008-02-22 14:10:00,53.87,53.92,53.81,53.9,17952.928297755883,28.7025,28.7291,28.6705,28.7184,17952.9283
2008-02-22 14:15:00,53.88,53.99,53.81,53.96,32950.19157088123,28.7078,28.7664,28.6705,28.7504,32950.1916
2008-02-22 14:20:00,53.96,53.96,53.83,53.9,16310.89217296114,28.7504,28.7504,28.6811,28.7184,16310.8922
2008-02-22 14:25:00,53.93,53.95,53.86,53.9,27695.675971538043,28.7344,28.7451,28.6971,28.7184,27695.676
2008-02-22 14:30:00,53.9,53.94,53.85,53.91,32621.78434592228,28.7184,28.7398,28.6918,28.7238,32621.7843
2008-02-22 14:35:00,53.91,53.98,53.9,53.9,22331.69129720854,28.7238,28.7611,28.7184,28.7184,22331.6913
2008-02-22 14:40:00,53.9,54.06,53.87,54.02,25944.17077175698,28.7184,28.8037,28.7025,28.7824,25944.1708
2008-02-22 14:45:00,54.02,54.07,53.94,53.98,34263.82047071702,28.7824,28.809,28.7398,28.7611,34263.8205
2008-02-22 14:50:00,53.96,54.02,53.92,54.0,24958.949096880133,28.7504,28.7824,28.7291,28.7717,24958.9491
2008-02-22 14:55:00,54.0,54.11,53.97,53.97,41926.65571975917,28.7717,28.8303,28.7557,28.7557,41926.6557
2008-02-22 15:00:00,53.95,54.12,53.94,54.04,34920.63492063492,28.7451,28.8357,28.7398,28.793,34920.6349
2008-02-22 15:05:00,54.07,54.07,53.94,53.95,37657.36179529283,28.809,28.809,28.7398,28.7451,37657.3618
2008-02-22 15:10:00,53.94,53.94,53.85,53.9,53201.97044334975,28.7398,28.7398,28.6918,28.7184,53201.9704
2008-02-22 15:15:00,53.9,53.9,53.79,53.82,44553.91351943076,28.7184,28.7184,28.6598,28.6758,44553.9135
2008-02-22 15:20:00,53.8,53.89,53.8,53.89,57471.2643678161,28.6652,28.7131,28.6652,28.7131,57471.2644
2008-02-22 15:25:00,53.9,54.12,53.86,54.12,95347.56431308156,28.7184,28.8357,28.6971,28.8357,95347.5643
2008-02-22 15:30:00,54.12,54.35,54.02,54.33,200109.46907498632,28.8357,28.9582,28.7824,28.9476,200109.4691
2008-02-22 15:35:00,54.33,54.68,54.31,54.54,182813.3552271484,28.9476,29.134,28.9369,29.0594,182813.3552
2008-02-22 15:40:00,54.54,54.55,54.37,54.46,125561.02900930488,29.0594,29.0648,28.9689,29.0168,125561.029
2008-02-22 15:45:00,54.46,54.75,54.33,54.72,127203.06513409964,29.0168,29.1713,28.9476,29.1554,127203.0651
2008-02-22 15:50:00,54.73,54.86,54.54,54.8,141105.6376573618,29.1607,29.2299,29.0594,29.198,141105.6377
2008-02-22 15:55:00,54.81,54.94,54.62,54.79,240503.55774493708,29.2033,29.2726,29.1021,29.1926,240503.5577
2008-02-25 09:30:00,54.77,54.88,54.18,54.81,154460.8648056924,29.182,29.2406,28.8676,29.2033,154460.8648
2008-02-25 09:35:00,54.8,54.8,54.04,54.15,85276.40941434045,29.198,29.198,28.793,28.8516,85276.4094
2008-02-25 09:40:00,54.16,54.16,53.81,54.11,163875.2052545156,28.857,28.857,28.6705,28.8303,163875.2053
2008-02-25 09:45:00,54.09,54.4,54.08,54.36,58128.07881773399,28.8197,28.9849,28.8144,28.9635,58128.0788
2008-02-25 09:50:00,54.34,54.39,54.09,54.21,69950.73891625616,28.9529,28.9795,28.8197,28.8836,69950.7389
2008-02-25 09:55:00,54.2,54.23,54.02,54.03,51122.05801860974,28.8783,28.8943,28.7824,28.7877,51122.058
2008-02-25 10:00:00,54.05,54.33,54.04,54.24,111439.51833607006,28.7984,28.9476,28.793,28.8996,111439.5183
2008-02-25 10:05:00,54.23,54.33,54.16,54.26,128188.28680897648,28.8943,28.9476,28.857,28.9103,128188.2868
2008-02-25 10:10:00,54.25,54.37,54.14,54.23,116146.68856048166,28.9049,28.9689,28.8463,28.8943,116146.6886
2008-02-25 10:15:00,54.23,54.44,54.23,54.35,62725.77996715928,28.8943,29.0062,28.8943,28.9582,62725.78
2008-02-25 10:20:00,54.35,54.49,54.33,54.44,56814.44991789819,28.9582,29.0328,28.9476,29.0062,56814.4499
2008-02-25 10:25:00,54.44,54.69,54.44,54.66,56704.98084291188,29.0062,29.1394,29.0062,29.1234,56704.9808
2008-02-25 10:30:00,54.66,54.9,54.65,54.9,138916.25615763548,29.1234,29.2513,29.1181,29.2513,138916.2562
2008-02-25 10:35:00,54.9,54.99,54.86,54.97,101368.36343732895,29.2513,29.2992,29.2299,29.2886,101368.3634
2008-02-25 10:40:00,54.97,55.04,54.95,55.03,121839.08045977012,29.2886,29.3258,29.2779,29.3205,121839.0805
2008-02-25 10:45:00,55.02,55.38,55.02,55.37,184893.2676518884,29.3152,29.507,29.3152,29.5017,184893.2677
2008-02-25 10:50:00,55.37,55.45,55.25,55.27,89217.29611384784,29.5017,29.5443,29.4377,29.4484,89217.2961
2008-02-25 10:55:00,55.29,55.6,55.27,55.53,96880.13136288998,29.4591,29.6242,29.4484,29.5869,96880.1314
2008-02-25 11:00:00,55.53,55.64,55.39,55.57,97099.06951286262,29.5869,29.6455,29.5123,29.6082,97099.0695
2008-02-25 11:05:00,55.59,55.59,55.41,55.41,103995.62123700057,29.6189,29.6189,29.523,29.523,103995.6212
2008-02-25 11:10:00,55.42,55.47,55.34,55.45,59003.831417624526,29.5283,29.555,29.4857,29.5443,59003.8314
2008-02-25 11:15:00,55.43,55.45,55.27,55.27,45320.19704433498,29.5336,29.5443,29.4484,29.4484,45320.197
2008-02-25 11:20:00,55.28,55.35,55.28,55.29,54625.06841817187,29.4537,29.491,29.4537,29.4591,54625.0684
2008-02-25 11:25:00,55.29,55.36,55.28,55.3,35905.85659551177,29.4591,29.4963,29.4537,29.4644,35905.8566
2008-02-25 11:30:00,55.31,55.39,55.23,55.34,83743.84236453203,29.4697,29.5123,29.4271,29.4857,83743.8424
2008-02-25 11:35:00,55.35,55.39,55.23,55.23,42802.4083196497,29.491,29.5123,29.4271,29.4271,42802.4083
2008-02-25 11:40:00,55.24,55.27,55.2,55.26,20032.840722495897,29.4324,29.4484,29.4111,29.4431,20032.8407
2008-02-25 11:45:00,55.29,55.35,55.19,55.19,34482.75862068966,29.4591,29.491,29.4058,29.4058,34482.7586
2008-02-25 11:50:00,55.19,55.26,55.08,55.11,20251.778872468527,29.4058,29.4431,29.3472,29.3631,20251.7789
2008-02-25 11:55:00,55.08,55.18,54.97,55.05,47728.51669403394,29.3472,29.4004,29.2886,29.3312,47728.5167
2008-02-25 12:00:00,55.05,55.06,54.97,55.02,45539.13519430761,29.3312,29.3365,29.2886,29.3152,45539.1352
2008-02-25 12:05:00,55.01,55.09,55.0,55.02,33825.94417077176,29.3099,29.3525,29.3045,29.3152,33825.9442
2008-02-25 12:10:00,55.03,55.16,55.0,55.1,38533.114395183366,29.3205,29.3898,29.3045,29.3578,38533.1144
2008-02-25 12:15:00,55.09,55.17,55.07,55.1,93267.65188834154,29.3525,29.3951,29.3418,29.3578,93267.6519
2008-02-25 12:20:00,55.09,55.09,55.02,55.03,21674.87684729064,29.3525,29.3525,29.3152,29.3205,21674.8768
2008-02-25 12:25:00,55.04,55.2,55.03,55.18,26600.98522167488,29.3258,29.4111,29.3205,29.4004,26600.9852
2008-02-25 12:30:00,55.18,55.24,55.14,55.17,52654.62506841817,29.4004,29.4324,29.3791,29.3951,52654.6251
2008-02-25 12:35:00,55.15,55.25,55.13,55.25,36672.14012041599,29.3845,29.4377,29.3738,29.4377,36672.1401
2008-02-25 12:40:00,55.23,55.36,55.23,55.36,40831.964969896006,29.4271,29.4963,29.4271,29.4963,40831.965
2008-02-25 12:45:00,55.36,55.45,55.32,55.42,55829.22824302135,29.4963,29.5443,29.475,29.5283,55829.2282
2008-02-25 12:50:00,55.43,55.49,55.39,55.39,34044.88232074439,29.5336,29.5656,29.5123,29.5123,34044.8823
2008-02-25 12:55:00,55.38,55.43,55.3,55.37,41488.7794198139,29.507,29.5336,29.4644,29.5017,41488.7794
2008-02-25 13:00:00,55.38,55.39,55.33,55.36,28790.36672140121,29.507,29.5123,29.4804,29.4963,28790.3667
2008-02-25 13:05:00,55.36,55.54,55.36,55.41,71264.36781609195,29.4963,29.5923,29.4963,29.523,71264.3678
2008-02-25 13:10:00,55.41,55.48,55.28,55.39,38095.2380952381,29.523,29.5603,29.4537,29.5123,38095.2381
2008-02-25 13:15:00,55.39,55.4,55.27,55.31,44334.97536945813,29.5123,29.5177,29.4484,29.4697,44334.9754
2008-02-25 13:20:00,55.31,55.43,55.31,55.39,25506.29447181172,29.4697,29.5336,29.4697,29.5123,25506.2945
2008-02-25 13:25:00,55.39,55.43,55.32,55.4,28571.42857142857,29.5123,29.5336,29.475,29.5177,28571.4286
2008-02-25 13:30:00,55.42,55.45,55.27,55.27,56486.04269293925,29.5283,29.5443,29.4484,29.4484,56486.0427
2008-02-25 13:35:00,55.27,55.29,55.18,55.24,53311.43951833608,29.4484,29.4591,29.4004,29.4324,53311.4395
2008-02-25 13:40:00,55.23,55.34,55.2,55.32,53201.97044334975,29.4271,29.4857,29.4111,29.475,53201.9704
2008-02-25 13:45:00,55.32,55.47,55.32,55.44,35796.38752052545,29.475,29.555,29.475,29.539,35796.3875
2008-02-25 13:50:00,55.45,55.68,55.44,55.61,100054.73453749316,29.5443,29.6668,29.539,29.6296,100054.7345
2008-02-25 13:55:00,55.6,55.72,55.6,55.7,91406.67761357415,29.6242,29.6882,29.6242,29.6775,91406.6776
2008-02-25 14:00:00,55.71,55.71,55.6,55.7,85823.75478927203,29.6828,29.6828,29.6242,29.6775,85823.7548
2008-02-25 14:05:00,55.7,55.7,55.6,55.66,75752.59989053092,29.6775,29.6775,29.6242,29.6562,75752.5999
2008-02-25 14:10:00,55.66,55.8,55.65,55.75,142200.32840722497,29.6562,29.7308,29.6509,29.7041,142200.3284
2008-02-25 14:15:00,55.74,55.77,55.6,55.62,93267.65188834154,29.6988,29.7148,29.6242,29.6349,93267.6519
2008-02-25 14:20:00,55.62,55.67,55.49,55.55,88341.54351395731,29.6349,29.6615,29.5656,29.5976,88341.5435
2008-02-25 14:25:00,55.55,56.09,55.55,56.05,183470.16967706624,29.5976,29.8853,29.5976,29.864,183470.1697
2008-02-25 14:30:00,56.06,56.15,55.83,55.87,107170.22441160372,29.8693,29.9173,29.7468,29.7681,107170.2244
2008-02-25 14:35:00,55.9,55.92,55.74,55.82,84838.53311439519,29.7841,29.7947,29.6988,29.7414,84838.5331
2008-02-25 14:40:00,55.81,55.95,55.53,55.53,105856.59551176793,29.7361,29.8107,29.5869,29.5869,105856.5955
2008-02-25 14:45:00,55.53,55.62,55.45,55.48,95128.62616310891,29.5869,29.6349,29.5443,29.5603,95128.6262
2008-02-25 14:50:00,55.51,55.73,55.45,55.65,113847.83798576905,29.5763,29.6935,29.5443,29.6509,113847.838
2008-02-25 14:55:00,55.63,55.72,55.54,55.68,96551.72413793104,29.6402,29.6882,29.5923,29.6668,96551.7241
2008-02-25 15:00:00,55.7,55.82,55.65,55.79,49808.42911877395,29.6775,29.7414,29.6509,29.7255,49808.4291
2008-02-25 15:05:00,55.83,55.91,55.7,55.76,71702.24411603723,29.7468,29.7894,29.6775,29.7095,71702.2441
2008-02-25 15:10:00,55.76,55.9,55.61,55.72,65353.03776683087,29.7095,29.7841,29.6296,29.6882,65353.0378
2008-02-25 15:15:00,55.74,55.92,55.71,55.83,72796.93486590039,29.6988,29.7947,29.6828,29.7468,72796.9349
2008-02-25 15:20:00,55.83,55.9,55.68,55.75,64696.223316912976,29.7468,29.7841,29.6668,29.7041,64696.2233
2008-02-25 15:25:00,55.76,55.94,55.74,55.92,87027.91461412152,29.7095,29.8054,29.6988,29.7947,87027.9146
2008-02-25 15:30:00,55.93,56.01,55.84,55.91,102134.64696223318,29.8001,29.8427,29.7521,29.7894,102134.647
2008-02-25 15:35:00,55.92,56.09,55.71,56.06,235686.9184455392,29.7947,29.8853,29.6828,29.8693,235686.9184
2008-02-25 15:40:00,56.06,56.15,55.87,55.88,137602.62725779967,29.8693,29.9173,29.7681,29.7734,137602.6273
2008-02-25 15:45:00,55.87,55.99,55.72,55.83,130487.13738368911,29.7681,29.832,29.6882,29.7468,130487.1374
2008-02-25 15:50:00,55.84,55.9,55.68,55.75,178106.18500273675,29.7521,29.7841,29.6668,29.7041,178106.185
2008-02-25 15:55:00,55.75,55.9,55.61,55.8,257909.14066776136,29.7041,29.7841,29.6296,29.7308,257909.1407
2008-02-26 09:30:00,55.64,55.92,55.52,55.85,154460.8648056924,29.6455,29.7947,29.5816,29.7574,154460.8648
2008-02-26 09:35:00,55.84,55.89,55.68,55.7,79802.95566502464,29.7521,29.7787,29.6668,29.6775,79802.9557
2008-02-26 09:40:00,55.7,55.81,55.63,55.75,63163.65626710455,29.6775,29.7361,29.6402,29.7041,63163.6563
2008-02-26 09:45:00,55.74,55.81,55.74,55.77,45977.01149425288,29.6988,29.7361,29.6988,29.7148,45977.0115
2008-02-26 09:50:00,55.76,55.9,55.74,55.88,76628.35249042146,29.7095,29.7841,29.6988,29.7734,76628.3525
2008-02-26 09:55:00,55.85,55.93,55.81,55.9,55829.22824302135,29.7574,29.8001,29.7361,29.7841,55829.2282
2008-02-26 10:00:00,55.89,55.89,55.63,55.81,197701.1494252873,29.7787,29.7787,29.6402,29.7361,197701.1494
2008-02-26 10:05:00,55.81,56.13,55.76,56.04,102572.52326217844,29.7361,29.9066,29.7095,29.8587,102572.5233
2008-02-26 10:10:00,56.05,56.18,55.99,56.11,69841.26984126984,29.864,29.9333,29.832,29.896,69841.2698
2008-02-26 10:15:00,56.07,56.26,56.01,56.05,111220.58018609745,29.8746,29.9759,29.8427,29.864,111220.5802
2008-02-26 10:20:00,56.05,56.09,55.91,55.92,63163.65626710455,29.864,29.8853,29.7894,29.7947,63163.6563
2008-02-26 10:25:00,55.92,56.02,55.81,55.98,78160.9195402299,29.7947,29.848,29.7361,29.8267,78160.9195
2008-02-26 10:30:00,55.98,56.09,55.84,56.09,52107.27969348659,29.8267,29.8853,29.7521,29.8853,52107.2797
2008-02-26 10:35:00,56.07,56.09,56.02,56.02,31308.155446086483,29.8746,29.8853,29.848,29.848,31308.1554
2008-02-26 10:40:00,56.02,56.14,55.91,56.11,39189.92884510126,29.848,29.9119,29.7894,29.896,39189.9288
2008-02-26 10:45:00,56.13,56.25,56.06,56.19,132129.17350848386,29.9066,29.9705,29.8693,29.9386,132129.1735
2008-02-26 10:50:00,56.19,56.59,56.19,56.54,145703.3388067871,29.9386,30.1517,29.9386,30.1251,145703.3388
2008-02-26 10:55:00,56.53,56.6,56.42,56.52,80678.70826491517,30.1197,30.157,30.0611,30.1144,80678.7083
2008-02-26 11:00:00,56.51,56.59,56.44,56.47,69184.45539135195,30.1091,30.1517,30.0718,30.0878,69184.4554
2008-02-26 11:05:00,56.47,56.62,56.4,56.41,107717.56978653531,30.0878,30.1677,30.0505,30.0558,107717.5698
2008-02-26 11:10:00,56.41,56.45,56.33,56.35,54077.72304324029,30.0558,30.0771,30.0132,30.0238,54077.723
2008-02-26 11:15:00,56.37,56.48,56.33,56.47,74110.56376573618,30.0345,30.0931,30.0132,30.0878,74110.5638
2008-02-26 11:20:00,56.46,56.65,56.45,56.61,67761.35741652983,30.0824,30.1837,30.0771,30.1624,67761.3574
2008-02-26 11:25:00,56.61,56.81,56.59,56.81,155883.9627805145,30.1624,30.2689,30.1517,30.2689,155883.9628
2008-02-26 11:30:00,56.78,56.87,56.71,56.87,116146.68856048166,30.2529,30.3009,30.2156,30.3009,116146.6886
2008-02-26 11:35:00,56.85,56.88,56.76,56.78,69074.98631636563,30.2902,30.3062,30.2423,30.2529,69074.9863
2008-02-26 11:40:00,56.78,56.82,56.69,56.69,46414.88779419814,30.2529,30.2743,30.205,30.205,46414.8878
2008-02-26 11:45:00,56.69,56.91,56.59,56.88,46633.82594417077,30.205,30.3222,30.1517,30.3062,46633.8259
2008-02-26 11:50:00,56.91,57.02,56.87,56.93,106841.81718664478,30.3222,30.3808,30.3009,30.3329,106841.8172
2008-02-26 11:55:00,56.92,57.05,56.87,56.9,93377.12096332786,30.3275,30.3968,30.3009,30.3169,93377.121
2008-02-26 12:00:00,56.89,57.04,56.89,57.02,69950.73891625616,30.3115,30.3915,30.3115,30.3808,69950.7389
2008-02-26 12:05:00,57.04,57.23,56.99,57.13,191680.35030104,30.3915,30.4927,30.3648,30.4394,191680.3503
2008-02-26 12:10:00,57.14,57.18,57.0,57.06,51340.99616858238,30.4448,30.4661,30.3702,30.4021,51340.9962
2008-02-26 12:15:00,57.04,57.19,57.0,57.08,53749.315818281335,30.3915,30.4714,30.3702,30.4128,53749.3158
2008-02-26 12:20:00,57.08,57.32,57.08,57.14,84619.59496442255,30.4128,30.5407,30.4128,30.4448,84619.595
2008-02-26 12:25:00,57.11,57.17,57.08,57.16,52545.15599343186,30.4288,30.4607,30.4128,30.4554,52545.156
2008-02-26 12:30:00,57.16,57.25,57.11,57.2,77832.51231527094,30.4554,30.5034,30.4288,30.4767,77832.5123
2008-02-26 12:35:00,57.19,57.44,57.19,57.41,139463.60153256706,30.4714,30.6046,30.4714,30.5886,139463.6015
2008-02-26 12:40:00,57.41,57.48,57.33,57.41,106403.9408866995,30.5886,30.6259,30.546,30.5886,106403.9409
2008-02-26 12:45:00,57.4,57.5,57.4,57.45,87903.66721401205,30.5833,30.6366,30.5833,30.6099,87903.6672
2008-02-26 12:50:00,57.48,57.52,57.12,57.29,153694.58128078817,30.6259,30.6472,30.4341,30.5247,153694.5813
2008-02-26 12:55:00,57.28,57.29,57.16,57.22,62835.2490421456,30.5193,30.5247,30.4554,30.4874,62835.249
2008-02-26 13:00:00,57.21,57.33,57.19,57.32,78817.73399014778,30.482,30.546,30.4714,30.5407,78817.734
2008-02-26 13:05:00,57.32,57.34,57.27,57.29,57252.32621784346,30.5407,30.5513,30.514,30.5247,57252.3262
2008-02-26 13:10:00,57.29,57.37,57.29,57.3,180952.3809523809,30.5247,30.5673,30.5247,30.53,180952.381
2008-02-26 13:15:00,57.3,57.43,57.29,57.4,63711.00164203613,30.53,30.5993,30.5247,30.5833,63711.0016
2008-02-26 13:20:00,57.4,57.44,57.16,57.19,85933.22386425835,30.5833,30.6046,30.4554,30.4714,85933.2239
2008-02-26 13:25:00,57.2,57.2,57.08,57.11,47509.5785440613,30.4767,30.4767,30.4128,30.4288,47509.5785
2008-02-26 13:30:00,57.11,57.17,57.0,57.03,72577.99671592776,30.4288,30.4607,30.3702,30.3861,72577.9967
2008-02-26 13:35:00,57.03,57.08,56.87,56.87,66228.7903667214,30.3861,30.4128,30.3009,30.3009,66228.7904
2008-02-26 13:40:00,56.89,57.01,56.87,56.97,72796.93486590039,30.3115,30.3755,30.3009,30.3542,72796.9349
2008-02-26 13:45:00,56.97,57.03,56.91,56.94,45867.54241926656,30.3542,30.3861,30.3222,30.3382,45867.5424
2008-02-26 13:50:00,56.95,57.13,56.95,57.13,40613.026819923376,30.3435,30.4394,30.3435,30.4394,40613.0268
2008-02-26 13:55:00,57.12,57.18,56.91,56.94,41160.37219485496,30.4341,30.4661,30.3222,30.3382,41160.3722
2008-02-26 14:00:00,56.93,56.95,56.73,56.78,79584.01751505201,30.3329,30.3435,30.2263,30.2529,79584.0175
2008-02-26 14:05:00,56.78,56.79,56.66,56.68,100821.01806239736,30.2529,30.2583,30.189,30.1997,100821.0181
2008-02-26 14:10:00,56.68,56.87,56.6,56.85,61959.49644225506,30.1997,30.3009,30.157,30.2902,61959.4964
2008-02-26 14:15:00,56.85,57.01,56.8,56.87,86152.16201423098,30.2902,30.3755,30.2636,30.3009,86152.162
2008-02-26 14:20:00,56.87,56.94,56.84,56.9,45539.13519430761,30.3009,30.3382,30.2849,30.3169,45539.1352
2008-02-26 14:25:00,56.89,56.97,56.86,56.91,81444.99178981938,30.3115,30.3542,30.2956,30.3222,81444.9918
2008-02-26 14:30:00,56.92,57.01,56.87,56.9,71373.83689107827,30.3275,30.3755,30.3009,30.3169,71373.8369
2008-02-26 14:35:00,56.89,56.97,56.87,56.93,35358.511220580185,30.3115,30.3542,30.3009,30.3329,35358.5112
2008-02-26 14:40:00,56.93,57.04,56.91,57.03,39956.21237000547,30.3329,30.3915,30.3222,30.3861,39956.2124
2008-02-26 14:45:00,57.02,57.2,56.97,57.19,88122.60536398468,30.3808,30.4767,30.3542,30.4714,88122.6054
2008-02-26 14:50:00,57.18,57.28,57.08,57.2,62397.37274220033,30.4661,30.5193,30.4128,30.4767,62397.3727
2008-02-26 14:55:00,57.2,57.29,57.19,57.27,84291.18773946361,30.4767,30.5247,30.4714,30.514,84291.1877
2008-02-26 15:00:00,57.25,57.26,57.03,57.03,68089.76464148879,30.5034,30.5087,30.3861,30.3861,68089.7646
2008-02-26 15:05:00,57.03,57.13,56.94,56.95,80240.8319649699,30.3861,30.4394,30.3382,30.3435,80240.832
2008-02-26 15:10:00,56.96,57.01,56.85,56.91,99507.38916256158,30.3488,30.3755,30.2902,30.3222,99507.3892
2008-02-26 15:15:00,56.91,56.97,56.75,56.86,83196.49698960045,30.3222,30.3542,30.237,30.2956,83196.497
2008-02-26 15:20:00,56.87,56.88,56.72,56.79,54296.66119321292,30.3009,30.3062,30.221,30.2583,54296.6612
2008-02-26 15:25:00,56.78,57.03,56.76,57.03,95894.90968801314,30.2529,30.3861,30.2423,30.3861,95894.9097
2008-02-26 15:30:00,57.02,57.11,56.79,56.8,129173.50848385332,30.3808,30.4288,30.2583,30.2636,129173.5085
2008-02-26 15:35:00,56.8,56.97,56.79,56.86,92939.2446633826,30.2636,30.3542,30.2583,30.2956,92939.2447
2008-02-26 15:40:00,56.87,56.97,56.77,56.91,123481.11658456486,30.3009,30.3542,30.2476,30.3222,123481.1166
2008-02-26 15:45:00,56.92,56.92,56.76,56.78,115927.75041050903,30.3275,30.3275,30.2423,30.2529,115927.7504
2008-02-26 15:50:00,56.79,56.97,56.78,56.97,147126.4367816092,30.2583,30.3542,30.2529,30.3542,147126.4368
2008-02-26 15:55:00,56.97,57.08,56.93,57.0,221674.87684729064,30.3542,30.4128,30.3329,30.3702,221674.8768
2008-02-27 09:30:00,56.73,56.73,56.64,56.64,77066.22879036673,30.2263,30.2263,30.1783,30.1783,77066.2288
2008-02-27 09:35:00,56.65,56.74,56.5,56.65,92282.4302134647,30.1837,30.2316,30.1038,30.1837,92282.4302
2008-02-27 09:40:00,56.65,56.74,56.6,56.61,77723.04324028462,30.1837,30.2316,30.157,30.1624,77723.0432
2008-02-27 09:45:00,56.61,56.67,56.44,56.63,73672.68746579092,30.1624,30.1943,30.0718,30.173,73672.6875
2008-02-27 09:50:00,56.63,56.66,56.53,56.54,93377.12096332786,30.173,30.189,30.1197,30.1251,93377.121
2008-02-27 09:55:00,56.53,56.73,56.45,56.69,99835.79638752052,30.1197,30.2263,30.0771,30.205,99835.7964
2008-02-27 10:00:00,56.69,57.08,56.62,57.04,205801.8609742748,30.205,30.4128,30.1677,30.3915,205801.861
2008-02-27 10:05:00,57.04,57.05,56.83,56.83,223645.32019704435,30.3915,30.3968,30.2796,30.2796,223645.3202
2008-02-27 10:10:00,56.83,56.9,56.76,56.9,111548.98741105638,30.2796,30.3169,30.2423,30.3169,111548.9874
2008-02-27 10:15:00,56.89,56.99,56.84,56.87,125998.90530925014,30.3115,30.3648,30.2849,30.3009,125998.9053
2008-02-27 10:20:00,56.88,56.88,56.66,56.66,71483.3059660646,30.3062,30.3062,30.189,30.189,71483.306
2008-02-27 10:25:00,56.66,56.69,56.52,56.52,72030.65134099618,30.189,30.205,30.1144,30.1144,72030.6513
2008-02-27 10:30:00,56.51,56.56,56.09,56.56,217186.6447728517,30.1091,30.1357,29.8853,30.1357,217186.6448
2008-02-27 10:35:00,56.58,56.61,56.18,56.19,102900.9304871374,30.1464,30.1624,29.9333,29.9386,102900.9305
2008-02-27 10:40:00,56.17,56.42,56.13,56.2,86152.16201423098,29.9279,30.0611,29.9066,29.9439,86152.162
2008-02-27 10:45:00,56.21,56.53,56.18,56.36,176354.67980295568,29.9492,30.1197,29.9333,30.0292,176354.6798
2008-02-27 10:50:00,56.37,56.37,56.18,56.29,70060.20799124248,30.0345,30.0345,29.9333,29.9919,70060.208
2008-02-27 10:55:00,56.3,56.34,56.18,56.28,61412.15106732348,29.9972,30.0185,29.9333,29.9865,61412.1511
2008-02-27 11:00:00,56.28,56.38,56.23,56.37,74986.31636562671,29.9865,30.0398,29.9599,30.0345,74986.3164
2008-02-27 11:05:00,56.38,56.63,56.36,56.55,95238.09523809524,30.0398,30.173,30.0292,30.1304,95238.0952
2008-02-27 11:10:00,56.54,56.57,56.46,56.57,40503.557744937054,30.1251,30.141,30.0824,30.141,40503.5577
2008-02-27 11:15:00,56.55,56.64,56.44,56.62,55062.944718117134,30.1304,30.1783,30.0718,30.1677,55062.9447
2008-02-27 11:20:00,56.65,56.71,56.55,56.55,51669.403393541324,30.1837,30.2156,30.1304,30.1304,51669.4034
2008-02-27 11:25:00,56.55,56.55,56.29,56.32,67980.29556650246,30.1304,30.1304,29.9919,30.0078,67980.2956
2008-02-27 11:30:00,56.32,56.37,56.24,56.28,36891.07827038861,30.0078,30.0345,29.9652,29.9865,36891.0783
2008-02-27 11:35:00,56.28,56.4,56.22,56.24,44882.32074438971,29.9865,30.0505,29.9546,29.9652,44882.3207
2008-02-27 11:40:00,56.24,56.24,56.08,56.17,83962.78051450466,29.9652,29.9652,29.88,29.9279,83962.7805
2008-02-27 11:45:00,56.19,56.19,55.99,56.13,83853.31143951834,29.9386,29.9386,29.832,29.9066,83853.3114
2008-02-27 11:50:00,56.13,56.35,56.13,56.29,40613.026819923376,29.9066,30.0238,29.9066,29.9919,40613.0268
2008-02-27 11:55:00,56.25,56.41,56.19,56.39,79365.07936507936,29.9705,30.0558,29.9386,30.0451,79365.0794
2008-02-27 12:00:00,56.4,56.42,56.27,56.34,37766.83087027915,30.0505,30.0611,29.9812,30.0185,37766.8309
2008-02-27 12:05:00,56.34,56.39,56.3,56.32,26272.57799671593,30.0185,30.0451,29.9972,30.0078,26272.578
2008-02-27 12:10:00,56.32,56.43,56.29,56.41,38314.17624521073,30.0078,30.0665,29.9919,30.0558,38314.1762
2008-02-27 12:15:00,56.4,56.4,56.25,56.27,29009.30487137384,30.0505,30.0505,29.9705,29.9812,29009.3049
2008-02-27 12:20:00,56.25,56.35,56.19,56.25,32731.2534209086,29.9705,30.0238,29.9386,29.9705,32731.2534
2008-02-27 12:25:00,56.25,56.38,56.23,56.37,22331.69129720854,29.9705,30.0398,29.9599,30.0345,22331.6913
2008-02-27 12:30:00,56.38,56.42,56.37,56.39,20142.30979748221,30.0398,30.0611,30.0345,30.0451,20142.3098
2008-02-27 12:35:00,56.39,56.5,56.39,56.48,40613.026819923376,30.0451,30.1038,30.0451,30.0931,40613.0268
2008-02-27 12:40:00,56.48,56.49,56.42,56.48,29666.11932129173,30.0931,30.0984,30.0611,30.0931,29666.1193
2008-02-27 12:45:00,56.48,56.56,56.45,56.5,37657.36179529283,30.0931,30.1357,30.0771,30.1038,37657.3618
2008-02-27 12:50:00,56.48,56.55,56.43,56.47,26053.63984674329,30.0931,30.1304,30.0665,30.0878,26053.6398
2008-02-27 12:55:00,56.46,56.5,56.37,56.45,27367.26874657909,30.0824,30.1038,30.0345,30.0771,27367.2687
2008-02-27 13:00:00,56.45,56.52,56.4,56.4,39518.336070060206,30.0771,30.1144,30.0505,30.0505,39518.3361
2008-02-27 13:05:00,56.4,56.41,56.37,56.41,25944.17077175698,30.0505,30.0558,30.0345,30.0558,25944.1708
2008-02-27 13:10:00,56.4,56.5,56.36,56.49,40503.557744937054,30.0505,30.1038,30.0292,30.0984,40503.5577
2008-02-27 13:15:00,56.47,56.53,56.41,56.44,21346.469622331693,30.0878,30.1197,30.0558,30.0718,21346.4696
2008-02-27 13:20:00,56.45,56.46,56.38,56.38,26600.98522167488,30.0771,30.0824,30.0398,30.0398,26600.9852
2008-02-27 13:25:00,56.39,56.46,56.37,56.4,24740.0109469075,30.0451,30.0824,30.0345,30.0505,24740.0109
2008-02-27 13:30:00,56.38,56.42,56.28,56.31,39080.45977011495,30.0398,30.0611,29.9865,30.0025,39080.4598
2008-02-27 13:35:00,56.31,56.31,56.09,56.13,98960.04378763,30.0025,30.0025,29.8853,29.9066,98960.0438
2008-02-27 13:40:00,56.13,56.14,56.09,56.11,35686.91844553914,29.9066,29.9119,29.8853,29.896,35686.9184
2008-02-27 13:45:00,56.11,56.13,56.02,56.05,66338.25944170772,29.896,29.9066,29.848,29.864,66338.2594
2008-02-27 13:50:00,56.07,56.13,56.0,56.0,52545.15599343186,29.8746,29.9066,29.8373,29.8373,52545.156
2008-02-27 13:55:00,56.0,56.05,56.0,56.03,47400.10946907499,29.8373,29.864,29.8373,29.8533,47400.1095
2008-02-27 14:00:00,56.02,56.04,55.77,55.77,76628.35249042146,29.848,29.8587,29.7148,29.7148,76628.3525
2008-02-27 14:05:00,55.77,55.9,55.75,55.78,55281.88286808976,29.7148,29.7841,29.7041,29.7201,55281.8829
2008-02-27 14:10:00,55.79,55.85,55.75,55.84,50793.6507936508,29.7255,29.7574,29.7041,29.7521,50793.6508
2008-02-27 14:15:00,55.84,55.87,55.76,55.81,50465.24356869185,29.7521,29.7681,29.7095,29.7361,50465.2436
2008-02-27 14:20:00,55.81,55.81,55.49,55.52,107279.69348659004,29.7361,29.7361,29.5656,29.5816,107279.6935
2008-02-27 14:25:00,55.52,55.61,55.5,55.51,61521.6201423098,29.5816,29.6296,29.5709,29.5763,61521.6201
2008-02-27 14:30:00,55.54,55.63,55.53,55.61,42474.00109469075,29.5923,29.6402,29.5869,29.6296,42474.0011
2008-02-27 14:35:00,55.61,55.61,55.46,55.46,72359.05856595511,29.6296,29.6296,29.5496,29.5496,72359.0586
2008-02-27 14:40:00,55.48,55.71,55.47,55.65,72906.4039408867,29.5603,29.6828,29.555,29.6509,72906.4039
2008-02-27 14:45:00,55.67,55.78,55.6,55.63,74438.97099069513,29.6615,29.7201,29.6242,29.6402,74438.971
2008-02-27 14:50:00,55.63,55.64,55.53,55.53,53420.90859332239,29.6402,29.6455,29.5869,29.5869,53420.9086
2008-02-27 14:55:00,55.53,55.6,55.39,55.56,100273.6726874658,29.5869,29.6242,29.5123,29.6029,100273.6727
2008-02-27 15:00:00,55.55,55.68,55.54,55.63,68746.57909140667,29.5976,29.6668,29.5923,29.6402,68746.5791
2008-02-27 15:05:00,55.64,55.65,55.46,55.52,51450.465243568695,29.6455,29.6509,29.5496,29.5816,51450.4652
2008-02-27 15:10:00,55.54,55.61,55.47,55.53,77394.63601532567,29.5923,29.6296,29.555,29.5869,77394.636
2008-02-27 15:15:00,55.53,55.76,55.53,55.74,79912.42474001095,29.5869,29.7095,29.5869,29.6988,79912.4247
2008-02-27 15:20:00,55.74,55.8,55.66,55.66,83087.02791461413,29.6988,29.7308,29.6562,29.6562,83087.0279
2008-02-27 15:25:00,55.67,55.8,55.58,55.72,108812.26053639848,29.6615,29.7308,29.6136,29.6882,108812.2605
2008-02-27 15:30:00,55.71,55.77,55.67,55.67,93924.46633825944,29.6828,29.7148,29.6615,29.6615,93924.4663
2008-02-27 15:35:00,55.67,55.74,55.6,55.6,104324.0284619595,29.6615,29.6988,29.6242,29.6242,104324.0285
2008-02-27 15:40:00,55.59,55.6,55.49,55.5,125998.90530925014,29.6189,29.6242,29.5656,29.5709,125998.9053
2008-02-27 15:45:00,55.52,55.52,55.31,55.39,235139.5730706076,29.5816,29.5816,29.4697,29.5123,235139.5731
2008-02-27 15:50:00,55.39,55.44,55.31,55.38,243568.69184455392,29.5123,29.539,29.4697,29.507,243568.6918
2008-02-27 15:55:00,55.39,55.59,55.37,55.46,309031.1986863711,29.5123,29.6189,29.5017,29.5496,309031.1987
2008-02-28 09:30:00,55.66,55.66,54.66,54.66,320087.57525998907,29.6562,29.6562,29.1234,29.1234,320087.5753
2008-02-28 09:35:00,54.66,54.67,54.2,54.28,295347.5643130816,29.1234,29.1287,28.8783,28.9209,295347.5643
2008-02-28 09:40:00,54.27,54.61,54.18,54.58,252107.2796934866,28.9156,29.0967,28.8676,29.0808,252107.2797
2008-02-28 09:45:00,54.59,54.6,54.18,54.18,134209.08593322386,29.0861,29.0914,28.8676,28.8676,134209.0859
2008-02-28 09:50:00,54.18,54.45,54.12,54.33,184893.2676518884,28.8676,29.0115,28.8357,28.9476,184893.2677
2008-02-28 09:55:00,54.35,54.36,53.91,54.04,167378.21565407774,28.9582,28.9635,28.7238,28.793,167378.2157
2008-02-28 10:00:00,54.03,54.22,53.79,53.81,260426.92939244665,28.7877,28.8889,28.6598,28.6705,260426.9294
2008-02-28 10:05:00,53.81,54.08,53.81,53.91,148659.00383141762,28.6705,28.8144,28.6705,28.7238,148659.0038
2008-02-28 10:10:00,53.91,53.92,53.82,53.86,146579.09140667762,28.7238,28.7291,28.6758,28.6971,146579.0914
2008-02-28 10:15:00,53.87,53.89,53.77,53.8,168472.9064039409,28.7025,28.7131,28.6492,28.6652,168472.9064
2008-02-28 10:20:00,53.8,53.81,53.72,53.79,146798.02955665026,28.6652,28.6705,28.6225,28.6598,146798.0296
2008-02-28 10:25:00,53.79,53.81,53.58,53.6,277723.0432402846,28.6598,28.6705,28.5479,28.5586,277723.0432
2008-02-28 10:30:00,53.6,53.64,53.49,53.51,204269.2939244664,28.5586,28.5799,28.5,28.5107,204269.2939
2008-02-28 10:35:00,53.5,53.54,53.45,53.49,228899.83579638752,28.5053,28.5266,28.4787,28.5,228899.8358
2008-02-28 10:40:00,53.51,53.57,53.27,53.44,256048.166392994,28.5107,28.5426,28.3828,28.4734,256048.1664
2008-02-28 10:45:00,53.44,53.49,52.91,52.96,437985.7690202518,28.4734,28.5,28.191,28.2176,437985.769
2008-02-28 10:50:00,52.96,53.28,52.93,53.16,279365.0793650793,28.2176,28.3881,28.2016,28.3242,279365.0794
2008-02-28 10:55:00,53.16,53.19,52.96,53.09,171866.4477285167,28.3242,28.3402,28.2176,28.2869,171866.4477
2008-02-28 11:00:00,53.07,53.2,52.81,52.86,221127.53147235903,28.2762,28.3455,28.1377,28.1643,221127.5315
2008-02-28 11:05:00,52.86,52.94,52.57,52.83,318992.8845101259,28.1643,28.2069,28.0098,28.1483,318992.8845
2008-02-28 11:10:00,52.84,52.9,52.53,52.64,306841.8171866448,28.1537,28.1856,27.9885,28.0471,306841.8172
2008-02-28 11:15:00,52.64,52.98,52.63,52.95,194526.5462506842,28.0471,28.2283,28.0418,28.2123,194526.5463
2008-02-28 11:20:00,52.96,53.02,52.57,52.62,190366.72140120412,28.2176,28.2496,28.0098,28.0364,190366.7214
2008-02-28 11:25:00,52.63,52.77,52.37,52.66,188724.6852764094,28.0418,28.1164,27.9032,28.0578,188724.6853
2008-02-28 11:30:00,52.67,52.74,52.57,52.6,146469.6223316913,28.0631,28.1004,28.0098,28.0258,146469.6223
2008-02-28 11:35:00,52.6,52.69,52.49,52.67,132567.04980842912,28.0258,28.0737,27.9672,28.0631,132567.0498
2008-02-28 11:40:00,52.67,52.69,52.48,52.57,200218.93814997264,28.0631,28.0737,27.9619,28.0098,200218.9381
2008-02-28 11:45:00,52.57,52.66,52.53,52.56,135194.30760810073,28.0098,28.0578,27.9885,28.0045,135194.3076
2008-02-28 11:50:00,52.57,52.72,52.57,52.65,77941.98139025725,28.0098,28.0897,28.0098,28.0524,77941.9814
2008-02-28 11:55:00,52.65,52.86,52.6,52.77,118883.41543513958,28.0524,28.1643,28.0258,28.1164,118883.4154
2008-02-28 12:00:00,52.77,52.9,52.67,52.89,105528.18828680896,28.1164,28.1856,28.0631,28.1803,105528.1883
2008-02-28 12:05:00,52.89,52.9,52.68,52.69,120197.04433497538,28.1803,28.1856,28.0684,28.0737,120197.0443
2008-02-28 12:10:00,52.7,52.72,52.53,52.66,91297.20853858785,28.0791,28.0897,27.9885,28.0578,91297.2085
2008-02-28 12:15:00,52.66,52.82,52.66,52.82,51778.87246852765,28.0578,28.143,28.0578,28.143,51778.8725
2008-02-28 12:20:00,52.82,52.98,52.82,52.97,51122.05801860974,28.143,28.2283,28.143,28.2229,51122.058
2008-02-28 12:25:00,52.97,53.02,52.89,52.96,73782.15654077723,28.2229,28.2496,28.1803,28.2176,73782.1565
2008-02-28 12:30:00,52.96,53.01,52.91,52.96,57909.14066776136,28.2176,28.2442,28.191,28.2176,57909.1407
2008-02-28 12:35:00,52.97,53.0,52.89,52.94,67761.35741652983,28.2229,28.2389,28.1803,28.2069,67761.3574
2008-02-28 12:40:00,52.93,52.99,52.91,52.96,64477.28516694034,28.2016,28.2336,28.191,28.2176,64477.2852
2008-02-28 12:45:00,52.98,53.04,52.95,52.98,61959.49644225506,28.2283,28.2602,28.2123,28.2283,61959.4964
2008-02-28 12:50:00,52.98,53.02,52.85,52.86,77613.57416529831,28.2283,28.2496,28.159,28.1643,77613.5742
2008-02-28 12:55:00,52.87,52.98,52.86,52.93,48823.2074438971,28.1697,28.2283,28.1643,28.2016,48823.2074
2008-02-28 13:00:00,52.92,52.96,52.77,52.92,99397.92008757526,28.1963,28.2176,28.1164,28.1963,99397.9201
2008-02-28 13:05:00,52.93,53.01,52.91,53.0,79365.07936507936,28.2016,28.2442,28.191,28.2389,79365.0794
2008-02-28 13:10:00,53.01,53.04,52.96,52.96,72030.65134099618,28.2442,28.2602,28.2176,28.2176,72030.6513
2008-02-28 13:15:00,52.96,53.0,52.95,53.0,55938.69731800767,28.2176,28.2389,28.2123,28.2389,55938.6973
2008-02-28 13:20:00,53.0,53.01,52.94,52.98,48932.67651888342,28.2389,28.2442,28.2069,28.2283,48932.6765
2008-02-28 13:25:00,52.98,53.04,52.95,52.99,105856.59551176793,28.2283,28.2602,28.2123,28.2336,105856.5955
2008-02-28 13:30:00,52.99,53.03,52.95,53.01,79036.67214012041,28.2336,28.2549,28.2123,28.2442,79036.6721
2008-02-28 13:35:00,53.01,53.08,52.99,53.04,79036.67214012041,28.2442,28.2815,28.2336,28.2602,79036.6721
2008-02-28 13:40:00,53.05,53.05,52.95,53.0,81663.92993979201,28.2656,28.2656,28.2123,28.2389,81663.9299
2008-02-28 13:45:00,52.99,53.05,52.98,53.02,62397.37274220033,28.2336,28.2656,28.2283,28.2496,62397.3727
2008-02-28 13:50:00,53.03,53.04,52.98,52.98,88669.95073891626,28.2549,28.2602,28.2283,28.2283,88669.9507
2008-02-28 13:55:00,52.98,53.01,52.95,52.96,67980.29556650246,28.2283,28.2442,28.2123,28.2176,67980.2956
2008-02-28 14:00:00,52.97,53.0,52.77,52.8,159715.3804050356,28.2229,28.2389,28.1164,28.1324,159715.3804
2008-02-28 14:05:00,52.8,52.84,52.73,52.79,99507.38916256158,28.1324,28.1537,28.0951,28.127,99507.3892
2008-02-28 14:10:00,52.8,52.82,52.73,52.75,68965.51724137932,28.1324,28.143,28.0951,28.1057,68965.5172
2008-02-28 14:15:00,52.75,52.89,52.7,52.87,97427.47673782158,28.1057,28.1803,28.0791,28.1697,97427.4767
2008-02-28 14:20:00,52.86,53.06,52.83,52.96,143732.8954570334,28.1643,28.2709,28.1483,28.2176,143732.8955
2008-02-28 14:25:00,52.98,53.17,52.98,53.09,124028.46195949645,28.2283,28.3295,28.2283,28.2869,124028.462
2008-02-28 14:30:00,53.08,53.15,53.07,53.08,74767.37821565408,28.2815,28.3188,28.2762,28.2815,74767.3782
2008-02-28 14:35:00,53.08,53.1,53.01,53.05,82211.27531472359,28.2815,28.2922,28.2442,28.2656,82211.2753
2008-02-28 14:40:00,53.06,53.1,52.89,53.01,135741.6529830323,28.2709,28.2922,28.1803,28.2442,135741.653
2008-02-28 14:45:00,53.0,53.09,52.95,52.98,68418.17186644774,28.2389,28.2869,28.2123,28.2283,68418.1719
2008-02-28 14:50:00,52.99,53.14,52.98,53.08,75643.13081554462,28.2336,28.3135,28.2283,28.2815,75643.1308
2008-02-28 14:55:00,53.08,53.16,52.96,53.13,84619.59496442255,28.2815,28.3242,28.2176,28.3082,84619.595
2008-02-28 15:00:00,53.14,53.2,52.92,52.95,95128.62616310891,28.3135,28.3455,28.1963,28.2123,95128.6262
2008-02-28 15:05:00,52.95,52.98,52.87,52.95,89107.82703886152,28.2123,28.2283,28.1697,28.2123,89107.827
2008-02-28 15:10:00,52.96,53.02,52.96,52.98,83524.90421455938,28.2176,28.2496,28.2176,28.2283,83524.9042
2008-02-28 15:15:00,52.99,53.03,52.84,52.95,117569.78653530378,28.2336,28.2549,28.1537,28.2123,117569.7865
2008-02-28 15:20:00,52.95,52.98,52.86,52.93,105528.18828680896,28.2123,28.2283,28.1643,28.2016,105528.1883
2008-02-28 15:25:00,52.93,52.96,52.8,52.81,148549.53475643133,28.2016,28.2176,28.1324,28.1377,148549.5348
2008-02-28 15:30:00,52.81,52.95,52.78,52.88,123809.52380952382,28.1377,28.2123,28.1217,28.175,123809.5238
2008-02-28 15:35:00,52.88,52.98,52.86,52.98,167816.091954023,28.175,28.2283,28.1643,28.2283,167816.092
2008-02-28 15:40:00,52.98,53.13,52.98,53.05,289655.1724137931,28.2283,28.3082,28.2283,28.2656,289655.1724
2008-02-28 15:45:00,53.04,53.14,52.96,53.13,277066.22879036673,28.2602,28.3135,28.2176,28.3082,277066.2288
2008-02-28 15:50:00,53.13,53.23,53.12,53.17,290749.86316365626,28.3082,28.3615,28.3029,28.3295,290749.8632
2008-02-28 15:55:00,53.16,53.25,53.15,53.17,319868.6371100164,28.3242,28.3721,28.3188,28.3295,319868.6371
2008-02-29 09:30:00,53.43,53.81,53.15,53.36,241488.77941981392,28.468,28.6705,28.3188,28.4307,241488.7794
2008-02-29 09:35:00,53.37,53.81,53.37,53.55,170662.28790366722,28.4361,28.6705,28.4361,28.532,170662.2879
2008-02-29 09:40:00,53.56,53.6,52.92,52.93,316146.68856048165,28.5373,28.5586,28.1963,28.2016,316146.6886
2008-02-29 09:45:00,52.92,53.22,52.87,53.13,291078.2703886152,28.1963,28.3561,28.1697,28.3082,291078.2704
2008-02-29 09:50:00,53.13,53.3,53.02,53.22,105090.31198686371,28.3082,28.3988,28.2496,28.3561,105090.312
2008-02-29 09:55:00,53.24,53.3,53.17,53.2,98522.16748768474,28.3668,28.3988,28.3295,28.3455,98522.1675
2008-02-29 10:00:00,53.2,53.37,53.17,53.26,122714.83305966064,28.3455,28.4361,28.3295,28.3774,122714.8331
2008-02-29 10:05:00,53.26,53.27,52.98,52.99,123152.70935960591,28.3774,28.3828,28.2283,28.2336,123152.7094
2008-02-29 10:10:00,52.98,53.02,52.78,52.83,144170.77175697865,28.2283,28.2496,28.1217,28.1483,144170.7718
2008-02-29 10:15:00,52.83,53.07,52.78,53.07,134646.96223316912,28.1483,28.2762,28.1217,28.2762,134646.9622
2008-02-29 10:20:00,53.05,53.18,52.96,53.08,148330.59660645868,28.2656,28.3348,28.2176,28.2815,148330.5966
2008-02-29 10:25:00,53.08,53.13,52.75,52.8,200109.46907498632,28.2815,28.3082,28.1057,28.1324,200109.4691
2008-02-29 10:30:00,52.8,52.99,52.8,52.96,137931.03448275864,28.1324,28.2336,28.1324,28.2176,137931.0345
2008-02-29 10:35:00,52.97,53.0,52.84,52.85,64696.223316912976,28.2229,28.2389,28.1537,28.159,64696.2233
2008-02-29 10:40:00,52.85,52.96,52.74,52.75,134099.61685823754,28.159,28.2176,28.1004,28.1057,134099.6169
2008-02-29 10:45:00,52.75,52.78,52.72,52.75,85385.87848932677,28.1057,28.1217,28.0897,28.1057,85385.8785
2008-02-29 10:50:00,52.75,52.96,52.74,52.91,81992.33716475096,28.1057,28.2176,28.1004,28.191,81992.3372
2008-02-29 10:55:00,52.94,52.99,52.93,52.97,45101.25889436234,28.2069,28.2336,28.2016,28.2229,45101.2589
2008-02-29 11:00:00,52.97,52.99,52.89,52.96,57142.857142857145,28.2229,28.2336,28.1803,28.2176,57142.8571
2008-02-29 11:05:00,52.95,52.98,52.89,52.97,90859.3322386426,28.2123,28.2283,28.1803,28.2229,90859.3322
2008-02-29 11:10:00,52.97,52.97,52.86,52.91,82320.74438970991,28.2229,28.2229,28.1643,28.191,82320.7444
2008-02-29 11:15:00,52.91,53.02,52.9,53.01,53858.78489326766,28.191,28.2496,28.1856,28.2442,53858.7849
2008-02-29 11:20:00,53.0,53.07,52.92,53.07,145155.99343185552,28.2389,28.2762,28.1963,28.2762,145155.9934
2008-02-29 11:25:00,53.07,53.12,53.03,53.05,88451.01258894363,28.2762,28.3029,28.2549,28.2656,88451.0126
2008-02-29 11:30:00,53.04,53.21,53.03,53.17,78379.85769020252,28.2602,28.3508,28.2549,28.3295,78379.8577
2008-02-29 11:35:00,53.17,53.21,53.04,53.09,89545.7033388068,28.3295,28.3508,28.2602,28.2869,89545.7033
2008-02-29 11:40:00,53.09,53.14,53.03,53.12,67761.35741652983,28.2869,28.3135,28.2549,28.3029,67761.3574
2008-02-29 11:45:00,53.12,53.17,53.12,53.14,55172.41379310345,28.3029,28.3295,28.3029,28.3135,55172.4138
2008-02-29 11:50:00,53.12,53.17,53.12,53.15,39737.27422003284,28.3029,28.3295,28.3029,28.3188,39737.2742
2008-02-29 11:55:00,53.15,53.17,53.0,53.02,45648.60426929392,28.3188,28.3295,28.2389,28.2496,45648.6043
2008-02-29 12:00:00,53.05,53.07,52.98,53.01,98084.29118773948,28.2656,28.2762,28.2283,28.2442,98084.2912
2008-02-29 12:05:00,53.0,53.0,52.98,52.99,32402.846195949645,28.2389,28.2389,28.2283,28.2336,32402.8462
2008-02-29 12:10:00,52.99,53.01,52.96,52.96,34482.75862068966,28.2336,28.2442,28.2176,28.2176,34482.7586
2008-02-29 12:15:00,52.96,53.0,52.9,52.9,51012.58894362343,28.2176,28.2389,28.1856,28.1856,51012.5889
2008-02-29 12:20:00,52.89,53.01,52.86,52.98,30322.933771209635,28.1803,28.2442,28.1643,28.2283,30322.9338
2008-02-29 12:25:00,52.98,53.19,52.98,53.1,86808.97646414889,28.2283,28.3402,28.2283,28.2922,86808.9765
2008-02-29 12:30:00,53.07,53.08,52.98,53.03,45539.13519430761,28.2762,28.2815,28.2283,28.2549,45539.1352
2008-02-29 12:35:00,53.0,53.02,52.98,52.99,25068.418171866448,28.2389,28.2496,28.2283,28.2336,25068.4182
2008-02-29 12:40:00,53.01,53.07,52.98,53.03,85057.47126436782,28.2442,28.2762,28.2283,28.2549,85057.4713
2008-02-29 12:45:00,53.06,53.09,53.03,53.04,29775.588396278054,28.2709,28.2869,28.2549,28.2602,29775.5884
2008-02-29 12:50:00,53.02,53.11,53.02,53.07,25506.29447181172,28.2496,28.2975,28.2496,28.2762,25506.2945
2008-02-29 12:55:00,53.07,53.17,53.03,53.07,34044.88232074439,28.2762,28.3295,28.2549,28.2762,34044.8823
2008-02-29 13:00:00,53.07,53.17,53.01,53.15,50355.77449370553,28.2762,28.3295,28.2442,28.3188,50355.7745
2008-02-29 13:05:00,53.16,53.16,53.04,53.09,34701.69677066229,28.3242,28.3242,28.2602,28.2869,34701.6968
2008-02-29 13:10:00,53.08,53.09,53.04,53.09,23645.320197044337,28.2815,28.2869,28.2602,28.2869,23645.3202
2008-02-29 13:15:00,53.09,53.17,52.99,53.07,48823.2074438971,28.2869,28.3295,28.2336,28.2762,48823.2074
2008-02-29 13:20:00,53.07,53.14,53.05,53.06,39846.74329501916,28.2762,28.3135,28.2656,28.2709,39846.7433
2008-02-29 13:25:00,53.05,53.06,53.0,53.02,63382.594417077176,28.2656,28.2709,28.2389,28.2496,63382.5944
2008-02-29 13:30:00,53.01,53.05,52.79,52.79,99069.51286261632,28.2442,28.2656,28.127,28.127,99069.5129
2008-02-29 13:35:00,52.78,52.8,52.75,52.79,127093.5960591133,28.1217,28.1324,28.1057,28.127,127093.5961
2008-02-29 13:40:00,52.79,52.86,52.77,52.84,57471.2643678161,28.127,28.1643,28.1164,28.1537,57471.2644
2008-02-29 13:45:00,52.84,52.89,52.78,52.85,60098.52216748769,28.1537,28.1803,28.1217,28.159,60098.5222
2008-02-29 13:50:00,52.86,52.87,52.74,52.77,75971.53804050355,28.1643,28.1697,28.1004,28.1164,75971.538
2008-02-29 13:55:00,52.77,52.78,52.71,52.73,47290.640394088674,28.1164,28.1217,28.0844,28.0951,47290.6404
2008-02-29 14:00:00,52.72,52.75,52.65,52.65,98850.57471264368,28.0897,28.1057,28.0524,28.0524,98850.5747
2008-02-29 14:05:00,52.65,52.69,52.56,52.64,131910.2353585112,28.0524,28.0737,28.0045,28.0471,131910.2354
2008-02-29 14:10:00,52.64,52.74,52.57,52.62,64586.75424192666,28.0471,28.1004,28.0098,28.0364,64586.7542
2008-02-29 14:15:00,52.62,52.67,52.55,52.57,45867.54241926656,28.0364,28.0631,27.9992,28.0098,45867.5424
2008-02-29 14:20:00,52.59,52.67,52.55,52.65,57142.857142857145,28.0205,28.0631,27.9992,28.0524,57142.8571
2008-02-29 14:25:00,52.65,52.75,52.65,52.75,77285.16694033936,28.0524,28.1057,28.0524,28.1057,77285.1669
2008-02-29 14:30:00,52.75,52.76,52.57,52.6,69731.80076628353,28.1057,28.111,28.0098,28.0258,69731.8008
2008-02-29 14:35:00,52.59,52.62,52.53,52.54,78270.3886152162,28.0205,28.0364,27.9885,27.9938,78270.3886
2008-02-29 14:40:00,52.54,52.72,52.54,52.69,76847.29064039409,27.9938,28.0897,27.9938,28.0737,76847.2906
2008-02-29 14:45:00,52.71,52.75,52.66,52.7,69512.8626163109,28.0844,28.1057,28.0578,28.0791,69512.8626
2008-02-29 14:50:00,52.7,52.78,52.69,52.78,63273.12534209086,28.0791,28.1217,28.0737,28.1217,63273.1253
2008-02-29 14:55:00,52.77,52.81,52.74,52.75,50793.6507936508,28.1164,28.1377,28.1004,28.1057,50793.6508
2008-02-29 15:00:00,52.74,52.78,52.65,52.72,61631.08921729612,28.1004,28.1217,28.0524,28.0897,61631.0892
2008-02-29 15:05:00,52.71,52.78,52.67,52.69,82539.68253968254,28.0844,28.1217,28.0631,28.0737,82539.6825
2008-02-29 15:10:00,52.69,52.72,52.59,52.68,64696.223316912976,28.0737,28.0897,28.0205,28.0684,64696.2233
2008-02-29 15:15:00,52.68,52.68,52.58,52.61,74438.97099069513,28.0684,28.0684,28.0151,28.0311,74438.971
2008-02-29 15:20:00,52.61,52.75,52.57,52.72,81226.05363984675,28.0311,28.1057,28.0098,28.0897,81226.0536
2008-02-29 15:25:00,52.73,52.75,52.66,52.74,76190.4761904762,28.0951,28.1057,28.0578,28.1004,76190.4762
2008-02-29 15:30:00,52.73,52.76,52.65,52.66,82868.0897646415,28.0951,28.111,28.0524,28.0578,82868.0898
2008-02-29 15:35:00,52.66,52.67,52.54,52.54,100492.61083743843,28.0578,28.0631,27.9938,27.9938,100492.6108
2008-02-29 15:40:00,52.54,52.58,52.45,52.55,133990.14778325125,27.9938,28.0151,27.9459,27.9992,133990.1478
2008-02-29 15:45:00,52.56,52.62,52.42,52.44,165626.71045429667,28.0045,28.0364,27.9299,27.9405,165626.7105
2008-02-29 15:50:00,52.43,52.64,52.4,52.61,210399.56212370007,27.9352,28.0471,27.9192,28.0311,210399.5621
2008-02-29 15:55:00,52.61,52.89,52.61,52.71,382594.4170771757,28.0311,28.1803,28.0311,28.0844,382594.4171
2008-03-03 09:30:00,52.6,53.32,52.6,53.26,145155.99343185552,28.0258,28.4094,28.0258,28.3774,145155.9934
2008-03-03 09:35:00,53.25,53.38,53.24,53.33,103667.2140120416,28.3721,28.4414,28.3668,28.4147,103667.214
2008-03-03 09:40:00,53.34,53.34,52.57,52.57,143295.01915708813,28.4201,28.4201,28.0098,28.0098,143295.0192
2008-03-03 09:45:00,52.57,52.75,52.41,52.53,153037.7668308703,28.0098,28.1057,27.9246,27.9885,153037.7668
2008-03-03 09:50:00,52.54,52.72,52.52,52.65,137055.2818828681,27.9938,28.0897,27.9832,28.0524,137055.2819
2008-03-03 09:55:00,52.65,52.96,52.63,52.85,175150.5199781062,28.0524,28.2176,28.0418,28.159,175150.52
2008-03-03 10:00:00,52.82,53.42,52.78,53.39,152380.9523809524,28.143,28.4627,28.1217,28.4467,152380.9524
2008-03-03 10:05:00,53.4,53.67,53.38,53.45,159934.3185550082,28.452,28.5959,28.4414,28.4787,159934.3186
2008-03-03 10:10:00,53.45,53.5,53.21,53.49,128188.28680897648,28.4787,28.5053,28.3508,28.5,128188.2868
2008-03-03 10:15:00,53.49,53.54,53.31,53.52,111001.6420361248,28.5,28.5266,28.4041,28.516,111001.642
2008-03-03 10:20:00,53.51,53.54,53.38,53.41,104433.4975369458,28.5107,28.5266,28.4414,28.4574,104433.4975
2008-03-03 10:25:00,53.41,53.53,53.34,53.49,66009.85221674877,28.4574,28.5213,28.4201,28.5,66009.8522
2008-03-03 10:30:00,53.49,53.49,53.33,53.36,67542.4192665572,28.5,28.5,28.4147,28.4307,67542.4193
2008-03-03 10:35:00,53.36,53.36,53.02,53.03,79365.07936507936,28.4307,28.4307,28.2496,28.2549,79365.0794
2008-03-03 10:40:00,53.02,53.08,52.91,52.91,74110.56376573618,28.2496,28.2815,28.191,28.191,74110.5638
2008-03-03 10:45:00,52.91,52.93,52.87,52.9,49151.61466885605,28.191,28.2016,28.1697,28.1856,49151.6147
2008-03-03 10:50:00,52.91,52.99,52.9,52.91,59113.30049261084,28.191,28.2336,28.1856,28.191,59113.3005
2008-03-03 10:55:00,52.92,52.94,52.75,52.79,58675.42419266557,28.1963,28.2069,28.1057,28.127,58675.4242
2008-03-03 11:00:00,52.78,52.8,52.57,52.61,93267.65188834154,28.1217,28.1324,28.0098,28.0311,93267.6519
2008-03-03 11:05:00,52.62,52.86,52.61,52.85,67542.4192665572,28.0364,28.1643,28.0311,28.159,67542.4193
2008-03-03 11:10:00,52.86,52.92,52.65,52.76,66119.32129173509,28.1643,28.1963,28.0524,28.111,66119.3213
2008-03-03 11:15:00,52.76,52.94,52.72,52.73,71702.24411603723,28.111,28.2069,28.0897,28.0951,71702.2441
2008-03-03 11:20:00,52.72,52.8,52.69,52.8,32293.37712096333,28.0897,28.1324,28.0737,28.1324,32293.3771
2008-03-03 11:25:00,52.8,52.98,52.8,52.91,56814.44991789819,28.1324,28.2283,28.1324,28.191,56814.4499
2008-03-03 11:30:00,52.9,53.08,52.87,53.08,82539.68253968254,28.1856,28.2815,28.1697,28.2815,82539.6825
2008-03-03 11:35:00,53.08,53.16,53.03,53.06,41598.248494800224,28.2815,28.3242,28.2549,28.2709,41598.2485
2008-03-03 11:40:00,53.07,53.07,52.99,53.01,37985.76902025178,28.2762,28.2762,28.2336,28.2442,37985.769
2008-03-03 11:45:00,52.99,53.09,52.99,53.08,36015.32567049809,28.2336,28.2869,28.2336,28.2815,36015.3257
2008-03-03 11:50:00,53.07,53.28,53.04,53.18,68965.51724137932,28.2762,28.3881,28.2602,28.3348,68965.5172
2008-03-03 11:55:00,53.18,53.23,53.15,53.15,40831.964969896006,28.3348,28.3615,28.3188,28.3188,40831.965
2008-03-03 12:00:00,53.17,53.21,53.15,53.17,38204.707170224414,28.3295,28.3508,28.3188,28.3295,38204.7072
2008-03-03 12:05:00,53.18,53.19,53.09,53.18,33169.12972085386,28.3348,28.3402,28.2869,28.3348,33169.1297
2008-03-03 12:10:00,53.17,53.26,53.14,53.19,42036.12479474548,28.3295,28.3774,28.3135,28.3402,42036.1248
2008-03-03 12:15:00,53.19,53.19,53.11,53.15,39956.21237000547,28.3402,28.3402,28.2975,28.3188,39956.2124
2008-03-03 12:20:00,53.15,53.21,53.12,53.2,73672.68746579092,28.3188,28.3508,28.3029,28.3455,73672.6875
2008-03-03 12:25:00,53.21,53.32,53.2,53.3,51778.87246852765,28.3508,28.4094,28.3455,28.3988,51778.8725
2008-03-03 12:30:00,53.3,53.38,53.26,53.34,46633.82594417077,28.3988,28.4414,28.3774,28.4201,46633.8259
2008-03-03 12:35:00,53.34,53.36,53.27,53.28,60974.27476737822,28.4201,28.4307,28.3828,28.3881,60974.2748
2008-03-03 12:40:00,53.28,53.31,53.18,53.2,62178.4345922277,28.3881,28.4041,28.3348,28.3455,62178.4346
2008-03-03 12:45:00,53.19,53.27,53.11,53.26,31964.96989600438,28.3402,28.3828,28.2975,28.3774,31964.9699
2008-03-03 12:50:00,53.25,53.3,53.23,53.26,69731.80076628353,28.3721,28.3988,28.3615,28.3774,69731.8008
2008-03-03 12:55:00,53.28,53.28,53.21,53.22,67761.35741652983,28.3881,28.3881,28.3508,28.3561,67761.3574
2008-03-03 13:00:00,53.22,53.22,53.17,53.2,56376.57361795293,28.3561,28.3561,28.3295,28.3455,56376.5736
2008-03-03 13:05:00,53.19,53.26,53.18,53.24,28899.83579638752,28.3402,28.3774,28.3348,28.3668,28899.8358
2008-03-03 13:10:00,53.25,53.37,53.22,53.31,76190.4761904762,28.3721,28.4361,28.3561,28.4041,76190.4762
2008-03-03 13:15:00,53.31,53.32,53.14,53.14,70607.55336617406,28.4041,28.4094,28.3135,28.3135,70607.5534
2008-03-03 13:20:00,53.13,53.15,53.07,53.12,54625.06841817187,28.3082,28.3188,28.2762,28.3029,54625.0684
2008-03-03 13:25:00,53.12,53.24,53.11,53.18,78270.3886152162,28.3029,28.3668,28.2975,28.3348,78270.3886
2008-03-03 13:30:00,53.17,53.2,53.07,53.08,59879.58401751505,28.3295,28.3455,28.2762,28.2815,59879.584
2008-03-03 13:35:00,53.07,53.1,53.06,53.07,90749.86316365626,28.2762,28.2922,28.2709,28.2762,90749.8632
2008-03-03 13:40:00,53.07,53.07,52.98,53.01,102025.17788724686,28.2762,28.2762,28.2283,28.2442,102025.1779
2008-03-03 13:45:00,53.0,53.18,52.97,53.07,142090.85933223864,28.2389,28.3348,28.2229,28.2762,142090.8593
2008-03-03 13:50:00,53.07,53.2,52.8,53.06,202627.2577996716,28.2762,28.3455,28.1324,28.2709,202627.2578
2008-03-03 13:55:00,53.07,53.07,52.93,52.96,55172.41379310345,28.2762,28.2762,28.2016,28.2176,55172.4138
2008-03-03 14:00:00,52.96,52.96,52.86,52.93,65681.44499178982,28.2176,28.2176,28.1643,28.2016,65681.445
2008-03-03 14:05:00,52.93,52.97,52.85,52.96,138806.78708264916,28.2016,28.2229,28.159,28.2176,138806.7871
2008-03-03 14:10:00,52.96,53.11,52.92,53.07,142200.32840722497,28.2176,28.2975,28.1963,28.2762,142200.3284
2008-03-03 14:15:00,53.08,53.08,52.8,52.8,95019.1570881226,28.2815,28.2815,28.1324,28.1324,95019.1571
2008-03-03 14:20:00,52.8,52.8,52.67,52.72,121291.73508483854,28.1324,28.1324,28.0631,28.0897,121291.7351
2008-03-03 14:25:00,52.72,52.75,52.59,52.64,81444.99178981938,28.0897,28.1057,28.0205,28.0471,81444.9918
2008-03-03 14:30:00,52.65,52.72,52.43,52.43,150082.10180623975,28.0524,28.0897,27.9352,27.9352,150082.1018
2008-03-03 14:35:00,52.43,52.43,52.13,52.19,203940.8866995074,27.9352,27.9352,27.7754,27.8073,203940.8867
2008-03-03 14:40:00,52.18,52.3,52.07,52.11,211713.19102353585,27.802,27.866,27.7434,27.7647,211713.191
2008-03-03 14:45:00,52.09,52.14,52.03,52.09,144937.05528188287,27.7541,27.7807,27.7221,27.7541,144937.0553
2008-03-03 14:50:00,52.08,52.14,52.02,52.03,92610.83743842364,27.7487,27.7807,27.7168,27.7221,92610.8374
2008-03-03 14:55:00,52.04,52.04,51.95,52.01,71592.7750410509,27.7274,27.7274,27.6795,27.7114,71592.775
2008-03-03 15:00:00,52.01,52.1,51.99,52.04,117898.19376026271,27.7114,27.7594,27.7008,27.7274,117898.1938
2008-03-03 15:05:00,52.04,52.1,51.98,52.09,74110.56376573618,27.7274,27.7594,27.6955,27.7541,74110.5638
2008-03-03 15:10:00,52.09,52.14,52.06,52.07,89983.57963875205,27.7541,27.7807,27.7381,27.7434,89983.5796
2008-03-03 15:15:00,52.07,52.25,52.06,52.24,87465.79091406678,27.7434,27.8393,27.7381,27.834,87465.7909
2008-03-03 15:20:00,52.22,52.36,52.22,52.34,110235.3585112206,27.8233,27.8979,27.8233,27.8873,110235.3585
2008-03-03 15:25:00,52.34,52.45,52.33,52.41,95457.03338806788,27.8873,27.9459,27.8819,27.9246,95457.0334
2008-03-03 15:30:00,52.42,52.65,52.38,52.61,137821.56540777232,27.9299,28.0524,27.9086,28.0311,137821.5654
2008-03-03 15:35:00,52.61,52.64,52.49,52.62,93705.5281882868,28.0311,28.0471,27.9672,28.0364,93705.5282
2008-03-03 15:40:00,52.62,52.83,52.57,52.79,147345.37493158184,28.0364,28.1483,28.0098,28.127,147345.3749
2008-03-03 15:45:00,52.78,52.79,52.61,52.73,105309.25013683634,28.1217,28.127,28.0311,28.0951,105309.2501
2008-03-03 15:50:00,52.73,52.84,52.7,52.79,136288.9983579639,28.0951,28.1537,28.0791,28.127,136288.9984
2008-03-03 15:55:00,52.79,52.86,52.72,52.85,148659.00383141762,28.127,28.1643,28.0897,28.159,148659.0038
2008-03-04 09:30:00,52.43,53.13,52.43,52.99,145265.4625068418,27.9352,28.3082,27.9352,28.2336,145265.4625
2008-03-04 09:35:00,52.98,52.98,52.58,52.84,89217.29611384784,28.2283,28.2283,28.0151,28.1537,89217.2961
2008-03-04 09:40:00,52.87,53.05,52.75,52.82,87684.7290640394,28.1697,28.2656,28.1057,28.143,87684.7291
2008-03-04 09:45:00,52.86,53.04,52.72,53.04,60536.39846743296,28.1643,28.2602,28.0897,28.2602,60536.3985
2008-03-04 09:50:00,53.03,53.1,52.75,52.92,86152.16201423098,28.2549,28.2922,28.1057,28.1963,86152.162
2008-03-04 09:55:00,52.92,53.02,52.9,52.95,57690.202517788726,28.1963,28.2496,28.1856,28.2123,57690.2025
2008-03-04 10:00:00,52.93,52.96,52.71,52.78,91078.27038861522,28.2016,28.2176,28.0844,28.1217,91078.2704
2008-03-04 10:05:00,52.78,52.85,52.57,52.69,107827.03886152162,28.1217,28.159,28.0098,28.0737,107827.0389
2008-03-04 10:10:00,52.71,52.88,52.71,52.8,88122.60536398468,28.0844,28.175,28.0844,28.1324,88122.6054
2008-03-04 10:15:00,52.82,52.89,52.75,52.8,61521.6201423098,28.143,28.1803,28.1057,28.1324,61521.6201
2008-03-04 10:20:00,52.82,52.91,52.55,52.58,73344.28024083197,28.143,28.191,27.9992,28.0151,73344.2802
2008-03-04 10:25:00,52.55,52.56,52.33,52.35,122933.77120963328,27.9992,28.0045,27.8819,27.8926,122933.7712
2008-03-04 10:30:00,52.34,52.35,52.12,52.13,164313.08155446086,27.8873,27.8926,27.77,27.7754,164313.0816
2008-03-04 10:35:00,52.14,52.16,51.98,52.07,156869.18445539137,27.7807,27.7914,27.6955,27.7434,156869.1845
2008-03-04 10:40:00,52.06,52.12,51.93,51.93,95894.90968801314,27.7381,27.77,27.6688,27.6688,95894.9097
2008-03-04 10:45:00,51.94,51.98,51.82,51.82,146907.49863163658,27.6741,27.6955,27.6102,27.6102,146907.4986
2008-03-04 10:50:00,51.81,51.91,51.8,51.8,129611.38478379858,27.6049,27.6582,27.5995,27.5995,129611.3848
2008-03-04 10:55:00,51.8,51.83,51.48,51.48,201423.09797482213,27.5995,27.6155,27.429,27.429,201423.098
2008-03-04 11:00:00,51.48,51.54,51.4,51.5,106185.00273672688,27.429,27.461,27.3864,27.4397,106185.0027
2008-03-04 11:05:00,51.51,51.51,51.25,51.27,173399.01477832513,27.445,27.445,27.3065,27.3172,173399.0148
2008-03-04 11:10:00,51.27,51.32,51.25,51.27,126436.7816091954,27.3172,27.3438,27.3065,27.3172,126436.7816
2008-03-04 11:15:00,51.27,51.4,51.23,51.38,105418.71921182268,27.3172,27.3864,27.2958,27.3758,105418.7192
2008-03-04 11:20:00,51.38,51.44,51.16,51.16,106622.87903667217,27.3758,27.4077,27.2585,27.2585,106622.879
2008-03-04 11:25:00,51.16,51.22,51.06,51.21,108702.79146141215,27.2585,27.2905,27.2053,27.2852,108702.7915
2008-03-04 11:30:00,51.2,51.38,51.2,51.35,91297.20853858785,27.2799,27.3758,27.2799,27.3598,91297.2085
2008-03-04 11:35:00,51.38,51.49,51.36,51.48,84181.71866447729,27.3758,27.4344,27.3651,27.429,84181.7187
2008-03-04 11:40:00,51.48,51.53,51.41,51.45,110673.23481116584,27.429,27.4557,27.3918,27.4131,110673.2348
2008-03-04 11:45:00,51.46,51.48,51.42,51.45,87356.32183908047,27.4184,27.429,27.3971,27.4131,87356.3218
2008-03-04 11:50:00,51.45,51.49,51.38,51.38,69403.39354132458,27.4131,27.4344,27.3758,27.3758,69403.3935
2008-03-04 11:55:00,51.38,51.38,51.26,51.3,113191.02353585113,27.3758,27.3758,27.3118,27.3331,113191.0235
2008-03-04 12:00:00,51.3,51.34,51.22,51.27,52654.62506841817,27.3331,27.3545,27.2905,27.3172,52654.6251
2008-03-04 12:05:00,51.27,51.29,51.16,51.16,83962.78051450466,27.3172,27.3278,27.2585,27.2585,83962.7805
2008-03-04 12:10:00,51.16,51.33,51.12,51.26,57361.795292829775,27.2585,27.3491,27.2372,27.3118,57361.7953
2008-03-04 12:15:00,51.27,51.27,51.2,51.25,40175.15051997811,27.3172,27.3172,27.2799,27.3065,40175.1505
2008-03-04 12:20:00,51.24,51.29,51.21,51.27,37328.95457033388,27.3012,27.3278,27.2852,27.3172,37328.9546
2008-03-04 12:25:00,51.27,51.33,51.25,51.25,54953.47564313082,27.3172,27.3491,27.3065,27.3065,54953.4756
2008-03-04 12:30:00,51.26,51.48,51.26,51.48,115270.93596059112,27.3118,27.429,27.3118,27.429,115270.936
2008-03-04 12:35:00,51.48,51.5,51.38,51.46,50465.24356869185,27.429,27.4397,27.3758,27.4184,50465.2436
2008-03-04 12:40:00,51.48,51.51,51.39,51.43,66338.25944170772,27.429,27.445,27.3811,27.4024,66338.2594
2008-03-04 12:45:00,51.41,51.47,51.39,51.39,40065.6814449918,27.3918,27.4237,27.3811,27.3811,40065.6814
2008-03-04 12:50:00,51.4,51.44,51.29,51.39,52435.68691844554,27.3864,27.4077,27.3278,27.3811,52435.6869
2008-03-04 12:55:00,51.39,51.44,51.27,51.36,40065.6814449918,27.3811,27.4077,27.3172,27.3651,40065.6814
2008-03-04 13:00:00,51.35,51.4,51.23,51.28,36124.7947454844,27.3598,27.3864,27.2958,27.3225,36124.7947
2008-03-04 13:05:00,51.28,51.51,51.22,51.34,129939.79200875752,27.3225,27.445,27.2905,27.3545,129939.792
2008-03-04 13:10:00,51.34,51.52,51.32,51.52,42802.4083196497,27.3545,27.4504,27.3438,27.4504,42802.4083
2008-03-04 13:15:00,51.52,51.54,51.35,51.37,56486.04269293925,27.4504,27.461,27.3598,27.3704,56486.0427
2008-03-04 13:20:00,51.36,51.42,51.31,51.35,33716.47509578544,27.3651,27.3971,27.3385,27.3598,33716.4751
2008-03-04 13:25:00,51.36,51.56,51.36,51.51,43459.2227695676,27.3651,27.4717,27.3651,27.445,43459.2228
2008-03-04 13:30:00,51.53,51.54,51.34,51.34,57909.14066776136,27.4557,27.461,27.3545,27.3545,57909.1407
2008-03-04 13:35:00,51.38,51.38,51.11,51.17,106622.87903667217,27.3758,27.3758,27.2319,27.2639,106622.879
2008-03-04 13:40:00,51.17,51.34,51.17,51.25,53639.84674329502,27.2639,27.3545,27.2639,27.3065,53639.8467
2008-03-04 13:45:00,51.25,51.31,51.14,51.18,84510.12588943624,27.3065,27.3385,27.2479,27.2692,84510.1259
2008-03-04 13:50:00,51.22,51.27,51.15,51.23,40503.557744937054,27.2905,27.3172,27.2532,27.2958,40503.5577
2008-03-04 13:55:00,51.22,51.22,51.02,51.07,83962.78051450466,27.2905,27.2905,27.184,27.2106,83962.7805
2008-03-04 14:00:00,51.07,51.09,50.88,50.88,111439.51833607006,27.2106,27.2213,27.1094,27.1094,111439.5183
2008-03-04 14:05:00,50.9,50.98,50.8,50.93,122933.77120963328,27.12,27.1626,27.0667,27.136,122933.7712
2008-03-04 14:10:00,50.96,50.97,50.76,50.8,163437.32895457034,27.152,27.1573,27.0454,27.0667,163437.329
2008-03-04 14:15:00,50.82,50.84,50.74,50.8,101806.23973727424,27.0774,27.088,27.0348,27.0667,101806.2397
2008-03-04 14:20:00,50.78,50.92,50.74,50.91,89655.1724137931,27.0561,27.1307,27.0348,27.1253,89655.1724
2008-03-04 14:25:00,50.9,51.0,50.88,50.92,93158.18281335523,27.12,27.1733,27.1094,27.1307,93158.1828
2008-03-04 14:30:00,50.92,50.95,50.84,50.9,58237.54789272031,27.1307,27.1467,27.088,27.12,58237.5479
2008-03-04 14:35:00,50.91,50.92,50.84,50.9,48713.73836891079,27.1253,27.1307,27.088,27.12,48713.7384
2008-03-04 14:40:00,50.9,51.25,50.89,51.2,90421.45593869733,27.12,27.3065,27.1147,27.2799,90421.4559
2008-03-04 14:45:00,51.22,51.4,51.11,51.36,156212.3700054735,27.2905,27.3864,27.2319,27.3651,156212.37
2008-03-04 14:50:00,51.35,51.38,51.17,51.22,114285.71428571428,27.3598,27.3758,27.2639,27.2905,114285.7143
2008-03-04 14:55:00,51.2,51.26,51.1,51.23,93267.65188834154,27.2799,27.3118,27.2266,27.2958,93267.6519
2008-03-04 15:00:00,51.23,51.6,51.14,51.58,153694.58128078817,27.2958,27.493,27.2479,27.4823,153694.5813
2008-03-04 15:05:00,51.57,51.8,51.52,51.64,160700.60207991244,27.477,27.5995,27.4504,27.5143,160700.6021
2008-03-04 15:10:00,51.64,51.7,51.52,51.61,120197.04433497538,27.5143,27.5463,27.4504,27.4983,120197.0443
2008-03-04 15:15:00,51.61,51.77,51.59,51.73,233716.47509578543,27.4983,27.5836,27.4877,27.5622,233716.4751
2008-03-04 15:20:00,51.73,51.78,51.66,51.71,110016.42036124796,27.5622,27.5889,27.525,27.5516,110016.4204
2008-03-04 15:25:00,51.71,51.72,51.52,51.55,107827.03886152162,27.5516,27.5569,27.4504,27.4663,107827.0389
2008-03-04 15:30:00,51.54,51.8,51.48,51.8,109906.95128626164,27.461,27.5995,27.429,27.5995,109906.9513
2008-03-04 15:35:00,51.79,51.95,51.76,51.93,123809.52380952382,27.5942,27.6795,27.5782,27.6688,123809.5238
2008-03-04 15:40:00,51.92,52.07,51.86,51.91,226710.4542966612,27.6635,27.7434,27.6315,27.6582,226710.4543
2008-03-04 15:45:00,51.91,51.95,51.69,51.76,198905.30925013684,27.6582,27.6795,27.5409,27.5782,198905.3093
2008-03-04 15:50:00,51.76,51.77,51.59,51.67,169020.25177887248,27.5782,27.5836,27.4877,27.5303,169020.2518
2008-03-04 15:55:00,51.67,51.95,51.65,51.78,198467.4329501916,27.5303,27.6795,27.5196,27.5889,198467.433
2008-03-05 09:30:00,51.78,52.15,51.78,52.1,113409.96168582376,27.5889,27.786,27.5889,27.7594,113409.9617
2008-03-05 09:35:00,52.1,52.1,51.77,51.8,94033.93541324577,27.7594,27.7594,27.5836,27.5995,94033.9354
2008-03-05 09:40:00,51.8,51.87,51.42,51.8,85714.28571428572,27.5995,27.6368,27.3971,27.5995,85714.2857
2008-03-05 09:45:00,51.79,51.85,51.66,51.81,59879.58401751505,27.5942,27.6262,27.525,27.6049,59879.584
2008-03-05 09:50:00,51.81,51.97,51.75,51.89,65900.38314176246,27.6049,27.6901,27.5729,27.6475,65900.3831
2008-03-05 09:55:00,51.91,52.04,51.9,52.03,46305.41871921183,27.6582,27.7274,27.6528,27.7221,46305.4187
2008-03-05 10:00:00,52.03,52.48,52.02,52.17,232621.7843459223,27.7221,27.9619,27.7168,27.7967,232621.7843
2008-03-05 10:05:00,52.2,52.2,51.9,51.91,74986.31636562671,27.8127,27.8127,27.6528,27.6582,74986.3164
2008-03-05 10:10:00,51.91,52.03,51.7,51.88,82211.27531472359,27.6582,27.7221,27.5463,27.6422,82211.2753
2008-03-05 10:15:00,51.89,52.02,51.79,51.85,102244.11603721949,27.6475,27.7168,27.5942,27.6262,102244.116
2008-03-05 10:20:00,51.83,51.91,51.71,51.72,59989.05309250137,27.6155,27.6582,27.5516,27.5569,59989.0531
2008-03-05 10:25:00,51.72,51.81,51.56,51.66,75205.25451559934,27.5569,27.6049,27.4717,27.525,75205.2545
2008-03-05 10:30:00,51.62,52.0,51.21,51.21,383689.10782703885,27.5036,27.7061,27.2852,27.2852,383689.1078
2008-03-05 10:35:00,51.21,51.32,50.93,50.95,329501.91570881224,27.2852,27.3438,27.136,27.1467,329501.9157
2008-03-05 10:40:00,50.94,50.96,50.49,50.57,351833.6070060208,27.1413,27.152,26.9016,26.9442,351833.607
2008-03-05 10:45:00,50.57,50.65,50.25,50.34,438314.1762452108,26.9442,26.9868,26.7737,26.8216,438314.1762
2008-03-05 10:50:00,50.35,50.5,50.14,50.24,363984.6743295019,26.827,26.9069,26.7151,26.7684,363984.6743
2008-03-05 10:55:00,50.24,50.33,49.79,49.89,439189.92884510127,26.7684,26.8163,26.5286,26.5819,439189.9288
2008-03-05 11:00:00,49.88,49.94,49.53,49.75,604269.2939244664,26.5766,26.6085,26.3901,26.5073,604269.2939
2008-03-05 11:05:00,49.75,50.04,49.6,49.89,318773.94636015326,26.5073,26.6618,26.4274,26.5819,318773.9464
2008-03-05 11:10:00,49.88,50.28,49.88,50.17,182156.54077723043,26.5766,26.7897,26.5766,26.7311,182156.5408
2008-03-05 11:15:00,50.19,50.3,50.11,50.21,186206.8965517241,26.7417,26.8003,26.6991,26.7524,186206.8966
2008-03-05 11:20:00,50.21,50.22,50.1,50.16,126217.84345922276,26.7524,26.7577,26.6938,26.7257,126217.8435
2008-03-05 11:25:00,50.17,50.29,50.15,50.25,111001.6420361248,26.7311,26.795,26.7204,26.7737,111001.642
2008-03-05 11:30:00,50.24,50.38,50.21,50.32,125779.96715927753,26.7684,26.843,26.7524,26.811,125779.9672
2008-03-05 11:35:00,50.32,50.41,50.22,50.3,155446.08648056924,26.811,26.8589,26.7577,26.8003,155446.0865
2008-03-05 11:40:00,50.3,50.48,50.19,50.31,288122.6053639847,26.8003,26.8962,26.7417,26.8057,288122.6054
2008-03-05 11:45:00,50.3,50.32,50.08,50.12,175478.92720306513,26.8003,26.811,26.6831,26.7044,175478.9272
2008-03-05 11:50:00,50.11,50.24,50.1,50.23,101587.3015873016,26.6991,26.7684,26.6938,26.763,101587.3016
2008-03-05 11:55:00,50.23,50.32,50.22,50.31,75643.13081554462,26.763,26.811,26.7577,26.8057,75643.1308
2008-03-05 12:00:00,50.32,50.53,50.29,50.33,226491.51614668852,26.811,26.9229,26.795,26.8163,226491.5161
2008-03-05 12:05:00,50.34,50.38,50.13,50.22,138916.25615763548,26.8216,26.843,26.7098,26.7577,138916.2562
2008-03-05 12:10:00,50.22,50.34,50.18,50.29,105747.12643678162,26.7577,26.8216,26.7364,26.795,105747.1264
2008-03-05 12:15:00,50.29,50.38,50.16,50.24,113628.8998357964,26.795,26.843,26.7257,26.7684,113628.8998
2008-03-05 12:20:00,50.23,50.3,50.21,50.3,100273.6726874658,26.763,26.8003,26.7524,26.8003,100273.6727
2008-03-05 12:25:00,50.31,50.31,50.06,50.09,137821.56540777232,26.8057,26.8057,26.6725,26.6884,137821.5654
2008-03-05 12:30:00,50.11,50.27,50.1,50.26,117460.31746031748,26.6991,26.7843,26.6938,26.779,117460.3175
2008-03-05 12:35:00,50.25,50.3,50.18,50.24,136070.06020799125,26.7737,26.8003,26.7364,26.7684,136070.0602
2008-03-05 12:40:00,50.24,50.33,50.2,50.25,103338.80678708263,26.7684,26.8163,26.7471,26.7737,103338.8068
2008-03-05 12:45:00,50.26,50.32,50.21,50.24,101477.83251231528,26.779,26.811,26.7524,26.7684,101477.8325
2008-03-05 12:50:00,50.24,50.32,50.14,50.32,99507.38916256158,26.7684,26.811,26.7151,26.811,99507.3892
2008-03-05 12:55:00,50.31,50.43,50.24,50.39,83196.49698960045,26.8057,26.8696,26.7684,26.8483,83196.497
2008-03-05 13:00:00,50.4,50.47,50.38,50.43,106513.40996168584,26.8536,26.8909,26.843,26.8696,106513.41
2008-03-05 13:05:00,50.43,50.6,50.43,50.6,113519.43076081008,26.8696,26.9602,26.8696,26.9602,113519.4308
2008-03-05 13:10:00,50.6,50.61,50.4,50.48,105090.31198686371,26.9602,26.9655,26.8536,26.8962,105090.312
2008-03-05 13:15:00,50.49,50.58,50.29,50.35,96661.19321291737,26.9016,26.9495,26.795,26.827,96661.1932
2008-03-05 13:20:00,50.34,50.37,50.22,50.32,126217.84345922276,26.8216,26.8376,26.7577,26.811,126217.8435
2008-03-05 13:25:00,50.32,50.42,50.25,50.25,87137.38368910782,26.811,26.8643,26.7737,26.7737,87137.3837
2008-03-05 13:30:00,50.27,50.27,50.15,50.15,106951.28626163107,26.7843,26.7843,26.7204,26.7204,106951.2863
2008-03-05 13:35:00,50.15,50.74,50.03,50.18,154241.92665571976,26.7204,27.0348,26.6565,26.7364,154241.9267
2008-03-05 13:40:00,50.21,50.24,50.05,50.16,65900.38314176246,26.7524,26.7684,26.6671,26.7257,65900.3831
2008-03-05 13:45:00,50.15,50.26,50.14,50.25,56595.51176792556,26.7204,26.779,26.7151,26.7737,56595.5118
2008-03-05 13:50:00,50.24,50.31,50.22,50.25,48166.3929939792,26.7684,26.8057,26.7577,26.7737,48166.393
2008-03-05 13:55:00,50.26,50.46,50.19,50.42,97755.88396278051,26.779,26.8856,26.7417,26.8643,97755.884
2008-03-05 14:00:00,50.43,50.56,50.32,50.48,116256.157635468,26.8696,26.9389,26.811,26.8962,116256.1576
2008-03-05 14:05:00,50.45,50.54,50.38,50.53,83962.78051450466,26.8803,26.9282,26.843,26.9229,83962.7805
2008-03-05 14:10:00,50.53,50.59,50.43,50.59,74001.09469074987,26.9229,26.9548,26.8696,26.9548,74001.0947
2008-03-05 14:15:00,50.6,50.7,50.6,50.66,91516.14668856048,26.9602,27.0135,26.9602,26.9921,91516.1467
2008-03-05 14:20:00,50.65,50.68,50.58,50.67,69074.98631636563,26.9868,27.0028,26.9495,26.9975,69074.9863
2008-03-05 14:25:00,50.68,50.77,50.66,50.69,126108.37438423646,27.0028,27.0508,26.9921,27.0081,126108.3744
2008-03-05 14:30:00,50.7,50.72,50.52,50.6,77285.16694033936,27.0135,27.0241,26.9175,26.9602,77285.1669
2008-03-05 14:35:00,50.59,50.67,50.56,50.64,78051.45046524357,26.9548,26.9975,26.9389,26.9815,78051.4505
2008-03-05 14:40:00,50.63,50.82,50.63,50.78,90421.45593869733,26.9762,27.0774,26.9762,27.0561,90421.4559
2008-03-05 14:45:00,50.77,51.03,50.77,50.98,144937.05528188287,27.0508,27.1893,27.0508,27.1626,144937.0553
2008-03-05 14:50:00,50.98,51.1,50.92,50.95,108921.72961138478,27.1626,27.2266,27.1307,27.1467,108921.7296
2008-03-05 14:55:00,50.95,51.09,50.9,50.92,117679.2556102901,27.1467,27.2213,27.12,27.1307,117679.2556
2008-03-05 15:00:00,50.91,50.99,50.85,50.97,106513.40996168584,27.1253,27.168,27.0934,27.1573,106513.41
2008-03-05 15:05:00,50.96,51.06,50.93,50.96,107279.69348659004,27.152,27.2053,27.136,27.152,107279.6935
2008-03-05 15:10:00,50.96,51.07,50.96,51.0,100602.07991242474,27.152,27.2106,27.152,27.1733,100602.0799
2008-03-05 15:15:00,50.98,51.03,50.88,50.94,124904.21455938698,27.1626,27.1893,27.1094,27.1413,124904.2146
2008-03-05 15:20:00,50.93,51.06,50.92,51.06,123590.5856595512,27.136,27.2053,27.1307,27.2053,123590.5857
2008-03-05 15:25:00,51.06,51.17,50.97,51.11,158949.09688013137,27.2053,27.2639,27.1573,27.2319,158949.0969
2008-03-05 15:30:00,51.1,51.2,51.04,51.13,162233.16912972086,27.2266,27.2799,27.1946,27.2426,162233.1691
2008-03-05 15:35:00,51.14,51.17,51.01,51.07,118664.47728516694,27.2479,27.2639,27.1786,27.2106,118664.4773
2008-03-05 15:40:00,51.08,51.22,51.08,51.18,148768.47290640394,27.2159,27.2905,27.2159,27.2692,148768.4729
2008-03-05 15:45:00,51.18,51.32,51.16,51.2,204816.639299398,27.2692,27.3438,27.2585,27.2799,204816.6393
2008-03-05 15:50:00,51.19,51.3,51.19,51.27,140120.41598248496,27.2745,27.3331,27.2745,27.3172,140120.416
2008-03-05 15:55:00,51.27,51.48,51.27,51.37,318445.5391351943,27.3172,27.429,27.3172,27.3704,318445.5391
2008-03-06 09:30:00,50.97,51.16,50.74,50.74,142090.85933223864,27.1573,27.2585,27.0348,27.0348,142090.8593
2008-03-06 09:35:00,50.74,50.85,50.48,50.52,113628.8998357964,27.0348,27.0934,26.8962,26.9175,113628.8998
2008-03-06 09:40:00,50.51,50.71,50.49,50.71,103229.33771209634,26.9122,27.0188,26.9016,27.0188,103229.3377
2008-03-06 09:45:00,50.72,50.8,50.53,50.59,127531.47235905858,27.0241,27.0667,26.9229,26.9548,127531.4724
2008-03-06 09:50:00,50.6,50.63,50.29,50.29,141871.92118226603,26.9602,26.9762,26.795,26.795,141871.9212
2008-03-06 09:55:00,50.29,50.29,49.97,50.08,170990.69512862616,26.795,26.795,26.6245,26.6831,170990.6951
2008-03-06 10:00:00,50.09,50.09,49.62,49.65,213026.8199233717,26.6884,26.6884,26.438,26.454,213026.8199
2008-03-06 10:05:00,49.65,49.8,49.6,49.68,201751.50519978107,26.454,26.5339,26.4274,26.47,201751.5052
2008-03-06 10:10:00,49.68,49.79,49.62,49.73,159058.5659551177,26.47,26.5286,26.438,26.4966,159058.566
2008-03-06 10:15:00,49.76,49.79,49.61,49.62,115380.40503557744,26.5126,26.5286,26.4327,26.438,115380.405
2008-03-06 10:20:00,49.6,49.9,49.6,49.79,150191.57088122607,26.4274,26.5872,26.4274,26.5286,150191.5709
2008-03-06 10:25:00,49.79,49.84,49.67,49.69,102681.99233716476,26.5286,26.5552,26.4647,26.4753,102681.9923
2008-03-06 10:30:00,49.69,49.87,49.57,49.78,130158.73015873016,26.4753,26.5712,26.4114,26.5233,130158.7302
2008-03-06 10:35:00,49.77,49.81,49.69,49.73,108374.3842364532,26.5179,26.5393,26.4753,26.4966,108374.3842
2008-03-06 10:40:00,49.74,49.83,49.69,49.79,112315.2709359606,26.502,26.5499,26.4753,26.5286,112315.2709
2008-03-06 10:45:00,49.79,49.99,49.79,49.98,99397.92008757526,26.5286,26.6352,26.5286,26.6298,99397.9201
2008-03-06 10:50:00,49.98,50.11,49.88,49.99,131581.82813355228,26.6298,26.6991,26.5766,26.6352,131581.8281
2008-03-06 10:55:00,49.98,50.15,49.97,50.06,112534.20908593322,26.6298,26.7204,26.6245,26.6725,112534.2091
2008-03-06 11:00:00,50.04,50.13,49.84,49.85,95347.56431308156,26.6618,26.7098,26.5552,26.5606,95347.5643
2008-03-06 11:05:00,49.85,49.9,49.74,49.82,89545.7033388068,26.5606,26.5872,26.502,26.5446,89545.7033
2008-03-06 11:10:00,49.82,49.89,49.72,49.73,102681.99233716476,26.5446,26.5819,26.4913,26.4966,102681.9923
2008-03-06 11:15:00,49.71,49.77,49.62,49.66,100273.6726874658,26.486,26.5179,26.438,26.4593,100273.6727
2008-03-06 11:20:00,49.67,49.84,49.65,49.72,73782.15654077723,26.4647,26.5552,26.454,26.4913,73782.1565
2008-03-06 11:25:00,49.73,49.83,49.69,49.79,67432.95019157088,26.4966,26.5499,26.4753,26.5286,67432.9502
2008-03-06 11:30:00,49.8,49.82,49.7,49.7,58347.01696770662,26.5339,26.5446,26.4806,26.4806,58347.017
2008-03-06 11:35:00,49.69,49.94,49.62,49.89,148549.53475643133,26.4753,26.6085,26.438,26.5819,148549.5348
2008-03-06 11:40:00,49.88,49.89,49.72,49.79,54734.53749315818,26.5766,26.5819,26.4913,26.5286,54734.5375
2008-03-06 11:45:00,49.78,49.83,49.66,49.66,63711.00164203613,26.5233,26.5499,26.4593,26.4593,63711.0016
2008-03-06 11:50:00,49.66,49.68,49.41,49.46,132238.64258347018,26.4593,26.47,26.3261,26.3528,132238.6426
2008-03-06 11:55:00,49.46,49.5,49.31,49.42,155227.14833059662,26.3528,26.3741,26.2728,26.3315,155227.1483
2008-03-06 12:00:00,49.42,49.44,49.19,49.22,121729.6113847838,26.3315,26.3421,26.2089,26.2249,121729.6114
2008-03-06 12:05:00,49.22,49.42,49.21,49.35,126984.12698412698,26.2249,26.3315,26.2196,26.2942,126984.127
2008-03-06 12:10:00,49.34,49.35,49.1,49.11,106951.28626163107,26.2888,26.2942,26.161,26.1663,106951.2863
2008-03-06 12:15:00,49.11,49.14,48.92,48.93,99616.8582375479,26.1663,26.1823,26.0651,26.0704,99616.8582
2008-03-06 12:20:00,48.92,48.95,48.78,48.83,212479.47454844008,26.0651,26.081,25.9905,26.0171,212479.4745
2008-03-06 12:25:00,48.83,49.06,48.8,48.87,137931.03448275864,26.0171,26.1396,26.0011,26.0384,137931.0345
2008-03-06 12:30:00,48.87,48.92,48.84,48.91,59989.05309250137,26.0384,26.0651,26.0224,26.0597,59989.0531
2008-03-06 12:35:00,48.9,49.01,48.87,48.95,65900.38314176246,26.0544,26.113,26.0384,26.081,65900.3831
2008-03-06 12:40:00,48.94,49.05,48.92,49.05,73234.81116584565,26.0757,26.1343,26.0651,26.1343,73234.8112
2008-03-06 12:45:00,49.05,49.06,48.95,48.99,62397.37274220033,26.1343,26.1396,26.081,26.1024,62397.3727
2008-03-06 12:50:00,48.99,49.04,48.98,49.04,49261.08374384237,26.1024,26.129,26.097,26.129,49261.0837
2008-03-06 12:55:00,49.02,49.04,48.86,48.89,65243.56869184456,26.1183,26.129,26.0331,26.0491,65243.5687
2008-03-06 13:00:00,48.88,49.07,48.87,48.95,103557.7449370553,26.0437,26.145,26.0384,26.081,103557.7449
2008-03-06 13:05:00,48.95,49.1,48.91,49.0,79036.67214012041,26.081,26.161,26.0597,26.1077,79036.6721
2008-03-06 13:10:00,49.0,49.04,48.89,49.01,49698.96004378763,26.1077,26.129,26.0491,26.113,49698.96
2008-03-06 13:15:00,49.0,49.1,48.99,49.09,44663.38259441708,26.1077,26.161,26.1024,26.1556,44663.3826
2008-03-06 13:20:00,49.1,49.11,49.02,49.06,61959.49644225506,26.161,26.1663,26.1183,26.1396,61959.4964
2008-03-06 13:25:00,49.07,49.08,48.95,48.95,51012.58894362343,26.145,26.1503,26.081,26.081,51012.5889
2008-03-06 13:30:00,48.94,49.0,48.87,48.89,54515.59934318555,26.0757,26.1077,26.0384,26.0491,54515.5993
2008-03-06 13:35:00,48.9,48.95,48.85,48.95,43349.75369458128,26.0544,26.081,26.0278,26.081,43349.7537
2008-03-06 13:40:00,48.95,49.02,48.9,48.97,55391.351943076086,26.081,26.1183,26.0544,26.0917,55391.3519
2008-03-06 13:45:00,48.96,49.21,48.95,49.2,61521.6201423098,26.0864,26.2196,26.081,26.2142,61521.6201
2008-03-06 13:50:00,49.2,49.24,49.05,49.2,67323.48111658456,26.2142,26.2356,26.1343,26.2142,67323.4811
2008-03-06 13:55:00,49.21,49.29,49.12,49.16,54953.47564313082,26.2196,26.2622,26.1716,26.1929,54953.4756
2008-03-06 14:00:00,49.17,49.28,49.16,49.27,40722.49589490969,26.1983,26.2569,26.1929,26.2515,40722.4959
2008-03-06 14:05:00,49.27,49.43,49.27,49.37,79584.01751505201,26.2515,26.3368,26.2515,26.3048,79584.0175
2008-03-06 14:10:00,49.37,49.39,49.3,49.35,53311.43951833608,26.3048,26.3155,26.2675,26.2942,53311.4395
2008-03-06 14:15:00,49.34,49.42,49.29,49.32,44006.56814449918,26.2888,26.3315,26.2622,26.2782,44006.5681
2008-03-06 14:20:00,49.31,49.32,49.22,49.24,43349.75369458128,26.2728,26.2782,26.2249,26.2356,43349.7537
2008-03-06 14:25:00,49.22,49.24,49.12,49.12,95019.1570881226,26.2249,26.2356,26.1716,26.1716,95019.1571
2008-03-06 14:30:00,49.14,49.19,49.08,49.18,62725.77996715928,26.1823,26.2089,26.1503,26.2036,62725.78
2008-03-06 14:35:00,49.19,49.27,49.17,49.19,46305.41871921183,26.2089,26.2515,26.1983,26.2089,46305.4187
2008-03-06 14:40:00,49.18,49.21,49.05,49.2,84291.18773946361,26.2036,26.2196,26.1343,26.2142,84291.1877
2008-03-06 14:45:00,49.22,49.26,49.15,49.21,61521.6201423098,26.2249,26.2462,26.1876,26.2196,61521.6201
2008-03-06 14:50:00,49.21,49.26,49.11,49.16,51888.34154351396,26.2196,26.2462,26.1663,26.1929,51888.3415
2008-03-06 14:55:00,49.16,49.18,49.09,49.14,45758.073344280245,26.1929,26.2036,26.1556,26.1823,45758.0733
2008-03-06 15:00:00,49.13,49.16,48.96,48.98,73782.15654077723,26.1769,26.1929,26.0864,26.097,73782.1565
2008-03-06 15:05:00,48.98,49.06,48.93,48.93,72687.46579091407,26.097,26.1396,26.0704,26.0704,72687.4658
2008-03-06 15:10:00,48.92,49.03,48.82,48.88,135851.1220580186,26.0651,26.1237,26.0118,26.0437,135851.1221
2008-03-06 15:15:00,48.88,49.15,48.88,49.14,118117.13191023536,26.0437,26.1876,26.0437,26.1823,118117.1319
2008-03-06 15:20:00,49.15,49.21,49.06,49.13,73672.68746579092,26.1876,26.2196,26.1396,26.1769,73672.6875
2008-03-06 15:25:00,49.13,49.23,49.06,49.16,92829.77558839628,26.1769,26.2302,26.1396,26.1929,92829.7756
2008-03-06 15:30:00,49.16,49.16,48.9,48.94,166611.9321291735,26.1929,26.1929,26.0544,26.0757,166611.9321
2008-03-06 15:35:00,48.95,48.99,48.87,48.94,122714.83305966064,26.081,26.1024,26.0384,26.0757,122714.8331
2008-03-06 15:40:00,48.94,49.0,48.86,48.9,376902.0251778872,26.0757,26.1077,26.0331,26.0544,376902.0252
2008-03-06 15:45:00,48.9,49.0,48.84,48.93,276737.8215654078,26.0544,26.1077,26.0224,26.0704,276737.8216
2008-03-06 15:50:00,48.92,49.04,48.88,48.93,373836.8910782704,26.0651,26.129,26.0437,26.0704,373836.8911
2008-03-06 15:55:00,48.93,48.95,48.84,48.88,303776.6830870279,26.0704,26.081,26.0224,26.0437,303776.6831
2008-03-07 09:30:00,48.14,48.88,48.03,48.15,260536.39846743297,25.6495,26.0437,25.5909,25.6548,260536.3985
2008-03-07 09:35:00,48.15,49.05,48.14,48.79,231527.0935960592,25.6548,26.1343,25.6495,25.9958,231527.0936
2008-03-07 09:40:00,48.82,48.95,48.6,48.86,100383.14176245211,26.0118,26.081,25.8946,26.0331,100383.1418
2008-03-07 09:45:00,48.85,49.05,48.78,49.01,131691.2972085386,26.0278,26.1343,25.9905,26.113,131691.2972
2008-03-07 09:50:00,49.0,49.0,48.66,48.74,85933.22386425835,26.1077,26.1077,25.9265,25.9691,85933.2239
2008-03-07 09:55:00,48.74,49.12,48.74,49.11,165079.3650793651,25.9691,26.1716,25.9691,26.1663,165079.3651
2008-03-07 10:00:00,49.12,49.37,49.04,49.27,142309.7974822113,26.1716,26.3048,26.129,26.2515,142309.7975
2008-03-07 10:05:00,49.26,49.39,49.16,49.35,207553.36617405585,26.2462,26.3155,26.1929,26.2942,207553.3662
2008-03-07 10:10:00,49.35,49.35,48.9,48.94,127859.87958401752,26.2942,26.2942,26.0544,26.0757,127859.8796
2008-03-07 10:15:00,48.94,49.11,48.83,49.02,94471.81171319104,26.0757,26.1663,26.0171,26.1183,94471.8117
2008-03-07 10:20:00,49.03,49.21,48.99,49.1,112205.80186097429,26.1237,26.2196,26.1024,26.161,112205.8019
2008-03-07 10:25:00,49.11,49.29,49.1,49.27,244006.5681444992,26.1663,26.2622,26.161,26.2515,244006.5681
2008-03-07 10:30:00,49.25,49.38,49.16,49.37,135413.24575807335,26.2409,26.3101,26.1929,26.3048,135413.2458
2008-03-07 10:35:00,49.38,49.65,49.33,49.64,169129.7208538588,26.3101,26.454,26.2835,26.4487,169129.7209
2008-03-07 10:40:00,49.64,49.76,49.47,49.47,151724.1379310345,26.4487,26.5126,26.3581,26.3581,151724.1379
2008-03-07 10:45:00,49.47,49.48,49.31,49.39,177996.71592775045,26.3581,26.3634,26.2728,26.3155,177996.7159
2008-03-07 10:50:00,49.39,49.41,49.24,49.3,138368.9107827039,26.3155,26.3261,26.2356,26.2675,138368.9108
2008-03-07 10:55:00,49.31,49.33,49.19,49.26,75752.59989053092,26.2728,26.2835,26.2089,26.2462,75752.5999
2008-03-07 11:00:00,49.26,49.31,49.01,49.03,85385.87848932677,26.2462,26.2728,26.113,26.1237,85385.8785
2008-03-07 11:05:00,49.03,49.05,48.72,48.75,163437.32895457034,26.1237,26.1343,25.9585,25.9745,163437.329
2008-03-07 11:10:00,48.75,48.92,48.74,48.74,123152.70935960591,25.9745,26.0651,25.9691,25.9691,123152.7094
2008-03-07 11:15:00,48.74,48.91,48.71,48.87,83962.78051450466,25.9691,26.0597,25.9532,26.0384,83962.7805
2008-03-07 11:20:00,48.87,48.91,48.78,48.85,75752.59989053092,26.0384,26.0597,25.9905,26.0278,75752.5999
2008-03-07 11:25:00,48.85,48.86,48.63,48.64,87027.91461412152,26.0278,26.0331,25.9105,25.9159,87027.9146
2008-03-07 11:30:00,48.64,48.72,48.62,48.69,149972.63273125343,25.9159,25.9585,25.9052,25.9425,149972.6327
2008-03-07 11:35:00,48.67,48.77,48.64,48.68,88669.95073891626,25.9319,25.9851,25.9159,25.9372,88669.9507
2008-03-07 11:40:00,48.67,48.69,48.42,48.45,113081.5544608648,25.9319,25.9425,25.7986,25.8146,113081.5545
2008-03-07 11:45:00,48.45,48.57,48.43,48.54,79584.01751505201,25.8146,25.8786,25.804,25.8626,79584.0175
2008-03-07 11:50:00,48.53,48.61,48.48,48.53,72468.52764094144,25.8573,25.8999,25.8306,25.8573,72468.5276
2008-03-07 11:55:00,48.54,48.57,48.42,48.42,83524.90421455938,25.8626,25.8786,25.7986,25.7986,83524.9042
2008-03-07 12:00:00,48.42,48.45,48.33,48.35,63382.594417077176,25.7986,25.8146,25.7507,25.7614,63382.5944
2008-03-07 12:05:00,48.34,48.46,48.34,48.42,72140.12041598248,25.756,25.82,25.756,25.7986,72140.1204
2008-03-07 12:10:00,48.42,48.44,48.16,48.17,126217.84345922276,25.7986,25.8093,25.6601,25.6654,126217.8435
2008-03-07 12:15:00,48.19,48.29,48.15,48.23,114614.12151067324,25.6761,25.7294,25.6548,25.6974,114614.1215
2008-03-07 12:20:00,48.21,48.3,48.08,48.13,107717.56978653531,25.6868,25.7347,25.6175,25.6441,107717.5698
2008-03-07 12:25:00,48.12,48.14,47.99,48.05,96442.25506294472,25.6388,25.6495,25.5695,25.6015,96442.2551
2008-03-07 12:30:00,48.05,48.08,48.0,48.06,37438.4236453202,25.6015,25.6175,25.5749,25.6068,37438.4236
2008-03-07 12:35:00,48.05,48.09,47.98,47.98,41160.37219485496,25.6015,25.6228,25.5642,25.5642,41160.3722
2008-03-07 12:40:00,47.98,48.16,47.98,48.15,49261.08374384237,25.5642,25.6601,25.5642,25.6548,49261.0837
2008-03-07 12:45:00,48.15,48.31,48.1,48.26,48823.2074438971,25.6548,25.74,25.6281,25.7134,48823.2074
2008-03-07 12:50:00,48.27,48.39,48.27,48.29,47947.45484400657,25.7187,25.7827,25.7187,25.7294,47947.4548
2008-03-07 12:55:00,48.29,48.31,48.2,48.29,35686.91844553914,25.7294,25.74,25.6814,25.7294,35686.9184
2008-03-07 13:00:00,48.28,48.29,48.2,48.22,24083.1964969896,25.7241,25.7294,25.6814,25.6921,24083.1965
2008-03-07 13:05:00,48.22,48.29,48.21,48.23,49808.42911877395,25.6921,25.7294,25.6868,25.6974,49808.4291
2008-03-07 13:10:00,48.22,48.23,48.07,48.07,84619.59496442255,25.6921,25.6974,25.6122,25.6122,84619.595
2008-03-07 13:15:00,48.07,48.09,47.93,47.99,96004.37876299946,25.6122,25.6228,25.5376,25.5695,96004.3788
2008-03-07 13:20:00,47.97,48.05,47.97,48.04,53311.43951833608,25.5589,25.6015,25.5589,25.5962,53311.4395
2008-03-07 13:25:00,48.05,48.07,48.02,48.04,54953.47564313082,25.6015,25.6122,25.5855,25.5962,54953.4756
2008-03-07 13:30:00,48.07,48.07,47.9,47.9,50903.11986863711,25.6122,25.6122,25.5216,25.5216,50903.1199
2008-03-07 13:35:00,47.91,47.92,47.78,47.89,75095.78544061304,25.5269,25.5322,25.4577,25.5163,75095.7854
2008-03-07 13:40:00,47.89,47.89,47.7,47.87,111877.39463601532,25.5163,25.5163,25.415,25.5056,111877.3946
2008-03-07 13:45:00,47.86,47.89,47.74,47.74,53311.43951833608,25.5003,25.5163,25.4363,25.4363,53311.4395
2008-03-07 13:50:00,47.73,47.74,47.5,47.54,169458.12807881774,25.431,25.4363,25.3085,25.3298,169458.1281
2008-03-07 13:55:00,47.54,47.56,47.28,47.28,300492.61083743843,25.3298,25.3404,25.1912,25.1912,300492.6108
2008-03-07 14:00:00,47.28,47.34,47.19,47.26,201751.50519978107,25.1912,25.2232,25.1433,25.1806,201751.5052
2008-03-07 14:05:00,47.27,47.51,47.25,47.5,154460.8648056924,25.1859,25.3138,25.1753,25.3085,154460.8648
2008-03-07 14:10:00,47.53,47.71,47.46,47.54,202517.7887246853,25.3244,25.4204,25.2872,25.3298,202517.7887
2008-03-07 14:15:00,47.53,47.63,47.49,47.51,154789.27203065134,25.3244,25.3777,25.3031,25.3138,154789.272
2008-03-07 14:20:00,47.5,47.51,47.25,47.3,119759.1680350301,25.3085,25.3138,25.1753,25.2019,119759.168
2008-03-07 14:25:00,47.29,47.64,47.28,47.64,145265.4625068418,25.1966,25.3831,25.1912,25.3831,145265.4625
2008-03-07 14:30:00,47.63,47.64,47.37,47.42,106294.4718117132,25.3777,25.3831,25.2392,25.2658,106294.4718
2008-03-07 14:35:00,47.41,47.43,47.27,47.3,86699.50738916257,25.2605,25.2712,25.1859,25.2019,86699.5074
2008-03-07 14:40:00,47.29,47.41,47.21,47.4,86808.97646414889,25.1966,25.2605,25.1539,25.2552,86808.9765
2008-03-07 14:45:00,47.44,47.64,47.43,47.64,66009.85221674877,25.2765,25.3831,25.2712,25.3831,66009.8522
2008-03-07 14:50:00,47.64,47.67,47.59,47.59,106841.81718664478,25.3831,25.399,25.3564,25.3564,106841.8172
2008-03-07 14:55:00,47.59,47.81,47.54,47.81,129392.44663382597,25.3564,25.4736,25.3298,25.4736,129392.4466
2008-03-07 15:00:00,47.81,47.81,47.61,47.61,129611.38478379858,25.4736,25.4736,25.3671,25.3671,129611.3848
2008-03-07 15:05:00,47.62,47.83,47.59,47.81,112862.61631089218,25.3724,25.4843,25.3564,25.4736,112862.6163
2008-03-07 15:10:00,47.81,47.89,47.73,47.81,152818.82868089766,25.4736,25.5163,25.431,25.4736,152818.8287
2008-03-07 15:15:00,47.82,48.11,47.68,48.08,155665.02463054188,25.479,25.6335,25.4044,25.6175,155665.0246
2008-03-07 15:20:00,48.09,48.36,48.03,48.23,237000.5473453749,25.6228,25.7667,25.5909,25.6974,237000.5473
2008-03-07 15:25:00,48.22,48.24,47.91,47.97,133442.8024083197,25.6921,25.7027,25.5269,25.5589,133442.8024
2008-03-07 15:30:00,47.97,47.98,47.72,47.73,212370.00547345376,25.5589,25.5642,25.4257,25.431,212370.0055
2008-03-07 15:35:00,47.73,47.94,47.7,47.85,162233.16912972086,25.431,25.5429,25.415,25.4949,162233.1691
2008-03-07 15:40:00,47.83,47.96,47.74,47.79,186863.71100164205,25.4843,25.5536,25.4363,25.463,186863.711
2008-03-07 15:45:00,47.8,47.9,47.74,47.78,197044.33497536948,25.4683,25.5216,25.4363,25.4577,197044.335
2008-03-07 15:50:00,47.79,47.83,47.68,47.78,286371.1001642036,25.463,25.4843,25.4044,25.4577,286371.1002
2008-03-07 15:55:00,47.77,48.0,47.76,47.91,283196.4969896005,25.4523,25.5749,25.447,25.5269,283196.497
2008-03-10 09:30:00,48.33,48.33,47.78,47.8,119759.1680350301,25.7507,25.7507,25.4577,25.4683,119759.168
2008-03-10 09:35:00,47.82,47.95,47.46,47.48,107827.03886152162,25.479,25.5482,25.2872,25.2978,107827.0389
2008-03-10 09:40:00,47.47,47.62,47.22,47.43,164750.95785440612,25.2925,25.3724,25.1593,25.2712,164750.9579
2008-03-10 09:45:00,47.46,47.46,47.18,47.18,175369.4581280788,25.2872,25.2872,25.138,25.138,175369.4581
2008-03-10 09:50:00,47.19,47.37,47.11,47.33,111658.45648604268,25.1433,25.2392,25.1007,25.2179,111658.4565
2008-03-10 09:55:00,47.34,47.56,47.34,47.55,100492.61083743843,25.2232,25.3404,25.2232,25.3351,100492.6108
2008-03-10 10:00:00,47.56,47.76,47.53,47.68,127531.47235905858,25.3404,25.447,25.3244,25.4044,127531.4724
2008-03-10 10:05:00,47.69,47.86,47.5,47.51,146360.15325670497,25.4097,25.5003,25.3085,25.3138,146360.1533
2008-03-10 10:10:00,47.5,47.61,47.44,47.56,118226.60098522168,25.3085,25.3671,25.2765,25.3404,118226.601
2008-03-10 10:15:00,47.56,47.71,47.54,47.71,126874.65790914067,25.3404,25.4204,25.3298,25.4204,126874.6579
2008-03-10 10:20:00,47.71,47.89,47.65,47.84,158182.81335522715,25.4204,25.5163,25.3884,25.4896,158182.8134
2008-03-10 10:25:00,47.84,48.18,47.83,48.15,235796.38752052543,25.4896,25.6708,25.4843,25.6548,235796.3875
2008-03-10 10:30:00,48.14,48.45,48.06,48.45,185112.20580186092,25.6495,25.8146,25.6068,25.8146,185112.2058
2008-03-10 10:35:00,48.46,48.55,48.31,48.44,227038.86152162016,25.82,25.8679,25.74,25.8093,227038.8615
2008-03-10 10:40:00,48.44,48.53,48.34,48.51,120197.04433497538,25.8093,25.8573,25.756,25.8466,120197.0443
2008-03-10 10:45:00,48.5,48.8,48.49,48.74,181390.25725232624,25.8413,26.0011,25.8359,25.9691,181390.2573
2008-03-10 10:50:00,48.74,48.9,48.69,48.82,187739.46360153257,25.9691,26.0544,25.9425,26.0118,187739.4636
2008-03-10 10:55:00,48.83,48.83,48.49,48.55,122824.30213464696,26.0171,26.0171,25.8359,25.8679,122824.3021
2008-03-10 11:00:00,48.53,48.84,48.53,48.74,101149.42528735632,25.8573,26.0224,25.8573,25.9691,101149.4253
2008-03-10 11:05:00,48.74,48.84,48.69,48.77,164422.5506294472,25.9691,26.0224,25.9425,25.9851,164422.5506
2008-03-10 11:10:00,48.77,48.89,48.62,48.65,152490.4214559387,25.9851,26.0491,25.9052,25.9212,152490.4215
2008-03-10 11:15:00,48.65,48.66,48.45,48.47,76518.88341543515,25.9212,25.9265,25.8146,25.8253,76518.8834
2008-03-10 11:20:00,48.47,48.49,48.17,48.2,78708.26491516148,25.8253,25.8359,25.6654,25.6814,78708.2649
2008-03-10 11:25:00,48.19,48.28,48.1,48.1,98193.7602627258,25.6761,25.7241,25.6281,25.6281,98193.7603
2008-03-10 11:30:00,48.1,48.11,47.96,48.0,81444.99178981938,25.6281,25.6335,25.5536,25.5749,81444.9918
2008-03-10 11:35:00,47.99,48.1,47.86,47.88,81116.58456486043,25.5695,25.6281,25.5003,25.5109,81116.5846
2008-03-10 11:40:00,47.89,48.0,47.84,47.86,44882.32074438971,25.5163,25.5749,25.4896,25.5003,44882.3207
2008-03-10 11:45:00,47.84,47.86,47.55,47.65,142090.85933223864,25.4896,25.5003,25.3351,25.3884,142090.8593
2008-03-10 11:50:00,47.64,47.78,47.6,47.75,105418.71921182268,25.3831,25.4577,25.3617,25.4417,105418.7192
2008-03-10 11:55:00,47.74,47.9,47.68,47.84,47619.04761904762,25.4363,25.5216,25.4044,25.4896,47619.0476
2008-03-10 12:00:00,47.83,47.9,47.53,47.53,57471.2643678161,25.4843,25.5216,25.3244,25.3244,57471.2644
2008-03-10 12:05:00,47.51,47.68,47.51,47.65,59989.05309250137,25.3138,25.4044,25.3138,25.3884,59989.0531
2008-03-10 12:10:00,47.68,47.78,47.58,47.67,91735.08483853312,25.4044,25.4577,25.3511,25.399,91735.0848
2008-03-10 12:15:00,47.68,47.83,47.58,47.83,105090.31198686371,25.4044,25.4843,25.3511,25.4843,105090.312
2008-03-10 12:20:00,47.82,47.96,47.73,47.73,92282.4302134647,25.479,25.5536,25.431,25.431,92282.4302
2008-03-10 12:25:00,47.72,47.74,47.56,47.67,67432.95019157088,25.4257,25.4363,25.3404,25.399,67432.9502
2008-03-10 12:30:00,47.66,47.83,47.6,47.78,41817.18664477285,25.3937,25.4843,25.3617,25.4577,41817.1866
2008-03-10 12:35:00,47.78,47.85,47.75,47.8,74220.0328407225,25.4577,25.4949,25.4417,25.4683,74220.0328
2008-03-10 12:40:00,47.8,47.87,47.76,47.83,53092.50136836344,25.4683,25.5056,25.447,25.4843,53092.5014
2008-03-10 12:45:00,47.83,47.88,47.78,47.78,47181.17131910235,25.4843,25.5109,25.4577,25.4577,47181.1713
2008-03-10 12:50:00,47.78,47.96,47.78,47.96,46195.94964422551,25.4577,25.5536,25.4577,25.5536,46195.9496
2008-03-10 12:55:00,47.96,48.2,47.92,48.05,209742.74767378217,25.5536,25.6814,25.5322,25.6015,209742.7477
2008-03-10 13:00:00,48.05,48.18,48.0,48.17,102134.64696223318,25.6015,25.6708,25.5749,25.6654,102134.647
2008-03-10 13:05:00,48.16,48.25,48.13,48.23,123809.52380952382,25.6601,25.7081,25.6441,25.6974,123809.5238
2008-03-10 13:10:00,48.22,48.35,48.21,48.27,88669.95073891626,25.6921,25.7614,25.6868,25.7187,88669.9507
2008-03-10 13:15:00,48.28,48.34,48.23,48.23,59660.64586754242,25.7241,25.756,25.6974,25.6974,59660.6459
2008-03-10 13:20:00,48.22,48.22,48.05,48.13,73453.74931581829,25.6921,25.6921,25.6015,25.6441,73453.7493
2008-03-10 13:25:00,48.13,48.16,48.1,48.11,53639.84674329502,25.6441,25.6601,25.6281,25.6335,53639.8467
2008-03-10 13:30:00,48.12,48.26,48.09,48.13,52545.15599343186,25.6388,25.7134,25.6228,25.6441,52545.156
2008-03-10 13:35:00,48.12,48.13,47.99,48.0,73234.81116584565,25.6388,25.6441,25.5695,25.5749,73234.8112
2008-03-10 13:40:00,48.0,48.23,47.99,48.21,88013.13628899836,25.5749,25.6974,25.5695,25.6868,88013.1363
2008-03-10 13:45:00,48.21,48.25,48.06,48.08,50793.6507936508,25.6868,25.7081,25.6068,25.6175,50793.6508
2008-03-10 13:50:00,48.08,48.18,48.01,48.02,38314.17624521073,25.6175,25.6708,25.5802,25.5855,38314.1762
2008-03-10 13:55:00,48.02,48.07,47.92,47.93,37219.485495347566,25.5855,25.6122,25.5322,25.5376,37219.4855
2008-03-10 14:00:00,47.93,47.98,47.6,47.67,102463.05418719212,25.5376,25.5642,25.3617,25.399,102463.0542
2008-03-10 14:05:00,47.68,47.84,47.67,47.72,43240.28461959497,25.4044,25.4896,25.399,25.4257,43240.2846
2008-03-10 14:10:00,47.72,47.88,47.69,47.79,45429.66611932129,25.4257,25.5109,25.4097,25.463,45429.6661
2008-03-10 14:15:00,47.79,47.82,47.63,47.64,53311.43951833608,25.463,25.479,25.3777,25.3831,53311.4395
2008-03-10 14:20:00,47.63,47.64,47.33,47.36,179200.8757525999,25.3777,25.3831,25.2179,25.2339,179200.8758
2008-03-10 14:25:00,47.35,47.57,47.27,47.5,133880.67870826492,25.2285,25.3458,25.1859,25.3085,133880.6787
2008-03-10 14:30:00,47.49,47.57,47.39,47.57,82539.68253968254,25.3031,25.3458,25.2499,25.3458,82539.6825
2008-03-10 14:35:00,47.58,47.59,47.47,47.48,90421.45593869733,25.3511,25.3564,25.2925,25.2978,90421.4559
2008-03-10 14:40:00,47.48,47.54,47.46,47.48,45210.72796934866,25.2978,25.3298,25.2872,25.2978,45210.728
2008-03-10 14:45:00,47.5,47.53,47.35,47.4,85495.34756431308,25.3085,25.3244,25.2285,25.2552,85495.3476
2008-03-10 14:50:00,47.39,47.47,47.39,47.46,61412.15106732348,25.2499,25.2925,25.2499,25.2872,61412.1511
2008-03-10 14:55:00,47.45,47.47,47.23,47.25,103448.27586206896,25.2818,25.2925,25.1646,25.1753,103448.2759
2008-03-10 15:00:00,47.25,47.41,47.23,47.3,83415.43513957308,25.1753,25.2605,25.1646,25.2019,83415.4351
2008-03-10 15:05:00,47.3,47.37,47.25,47.28,71154.89874110564,25.2019,25.2392,25.1753,25.1912,71154.8987
2008-03-10 15:10:00,47.28,47.42,47.21,47.27,81007.11548987411,25.1912,25.2658,25.1539,25.1859,81007.1155
2008-03-10 15:15:00,47.27,47.36,47.21,47.33,61193.21291735085,25.1859,25.2339,25.1539,25.2179,61193.2129
2008-03-10 15:20:00,47.33,47.49,47.24,47.33,81007.11548987411,25.2179,25.3031,25.1699,25.2179,81007.1155
2008-03-10 15:25:00,47.33,47.49,47.26,47.47,89545.7033388068,25.2179,25.3031,25.1806,25.2925,89545.7033
2008-03-10 15:30:00,47.49,47.59,47.37,47.58,79255.61029009306,25.3031,25.3564,25.2392,25.3511,79255.6103
2008-03-10 15:35:00,47.58,47.58,47.44,47.47,83634.3732895457,25.3511,25.3511,25.2765,25.2925,83634.3733
2008-03-10 15:40:00,47.47,47.5,47.32,47.47,149096.8801313629,25.2925,25.3085,25.2126,25.2925,149096.8801
2008-03-10 15:45:00,47.47,47.47,47.26,47.31,239080.4597701149,25.2925,25.2925,25.1806,25.2072,239080.4598
2008-03-10 15:50:00,47.3,47.31,47.2,47.26,159058.5659551177,25.2019,25.2072,25.1486,25.1806,159058.566
2008-03-10 15:55:00,47.26,47.47,47.23,47.36,274001.0946907499,25.1806,25.2925,25.1646,25.2339,274001.0947
2008-03-11 09:30:00,48.39,48.53,48.21,48.53,170881.22605363987,25.7827,25.8573,25.6868,25.8573,170881.2261
2008-03-11 09:35:00,48.49,48.59,47.96,48.0,162780.51450465244,25.8359,25.8892,25.5536,25.5749,162780.5145
2008-03-11 09:40:00,48.0,48.18,47.94,48.02,144718.11713191023,25.5749,25.6708,25.5429,25.5855,144718.1171
2008-03-11 09:45:00,48.0,48.1,47.7,48.01,237876.29994526543,25.5749,25.6281,25.415,25.5802,237876.2999
2008-03-11 09:50:00,48.01,48.06,47.81,47.89,108593.32238642585,25.5802,25.6068,25.4736,25.5163,108593.3224
2008-03-11 09:55:00,47.89,48.13,47.84,48.09,172851.66940339355,25.5163,25.6441,25.4896,25.6228,172851.6694
2008-03-11 10:00:00,48.08,48.09,47.95,48.06,87684.7290640394,25.6175,25.6228,25.5482,25.6068,87684.7291
2008-03-11 10:05:00,48.07,48.35,48.05,48.26,125561.02900930488,25.6122,25.7614,25.6015,25.7134,125561.029
2008-03-11 10:10:00,48.26,48.53,48.21,48.5,169458.12807881774,25.7134,25.8573,25.6868,25.8413,169458.1281
2008-03-11 10:15:00,48.51,48.53,48.29,48.44,116365.62671045432,25.8466,25.8573,25.7294,25.8093,116365.6267
2008-03-11 10:20:00,48.43,48.51,48.36,48.42,113847.83798576905,25.804,25.8466,25.7667,25.7986,113847.838
2008-03-11 10:25:00,48.4,48.43,48.21,48.26,102025.17788724686,25.788,25.804,25.6868,25.7134,102025.1779
2008-03-11 10:30:00,48.25,48.26,48.1,48.13,112862.61631089218,25.7081,25.7134,25.6281,25.6441,112862.6163
2008-03-11 10:35:00,48.11,48.36,48.11,48.36,100821.01806239736,25.6335,25.7667,25.6335,25.7667,100821.0181
2008-03-11 10:40:00,48.37,48.51,48.35,48.39,91516.14668856048,25.772,25.8466,25.7614,25.7827,91516.1467
2008-03-11 10:45:00,48.38,48.5,48.31,48.41,62178.4345922277,25.7773,25.8413,25.74,25.7933,62178.4346
2008-03-11 10:50:00,48.4,48.42,48.21,48.23,66885.6048166393,25.788,25.7986,25.6868,25.6974,66885.6048
2008-03-11 10:55:00,48.24,48.42,48.22,48.4,47400.10946907499,25.7027,25.7986,25.6921,25.788,47400.1095
2008-03-11 11:00:00,48.37,48.42,48.3,48.42,69403.39354132458,25.772,25.7986,25.7347,25.7986,69403.3935
2008-03-11 11:05:00,48.41,48.46,48.21,48.21,97427.47673782158,25.7933,25.82,25.6868,25.6868,97427.4767
2008-03-11 11:10:00,48.21,48.23,48.09,48.1,83524.90421455938,25.6868,25.6974,25.6228,25.6281,83524.9042
2008-03-11 11:15:00,48.09,48.17,48.05,48.13,72249.5894909688,25.6228,25.6654,25.6015,25.6441,72249.5895
2008-03-11 11:20:00,48.13,48.13,47.99,48.09,86918.4455391352,25.6441,25.6441,25.5695,25.6228,86918.4455
2008-03-11 11:25:00,48.09,48.17,48.04,48.06,75095.78544061304,25.6228,25.6654,25.5962,25.6068,75095.7854
2008-03-11 11:30:00,48.08,48.1,47.96,48.01,86808.97646414889,25.6175,25.6281,25.5536,25.5802,86808.9765
2008-03-11 11:35:00,48.01,48.01,47.7,47.82,118117.13191023536,25.5802,25.5802,25.415,25.479,118117.1319
2008-03-11 11:40:00,47.82,47.82,47.6,47.64,134209.08593322386,25.479,25.479,25.3617,25.3831,134209.0859
2008-03-11 11:45:00,47.62,47.7,47.5,47.7,100711.54898741106,25.3724,25.415,25.3085,25.415,100711.549
2008-03-11 11:50:00,47.69,47.76,47.58,47.68,84838.53311439519,25.4097,25.447,25.3511,25.4044,84838.5331
2008-03-11 11:55:00,47.68,47.7,47.5,47.57,76737.82156540778,25.4044,25.415,25.3085,25.3458,76737.8216
2008-03-11 12:00:00,47.57,47.63,47.5,47.6,77613.57416529831,25.3458,25.3777,25.3085,25.3617,77613.5742
2008-03-11 12:05:00,47.59,47.62,47.38,47.39,172742.20032840723,25.3564,25.3724,25.2445,25.2499,172742.2003
2008-03-11 12:10:00,47.39,47.78,47.39,47.77,156212.3700054735,25.2499,25.4577,25.2499,25.4523,156212.37
2008-03-11 12:15:00,47.75,47.77,47.67,47.67,82430.21346469622,25.4417,25.4523,25.399,25.399,82430.2135
2008-03-11 12:20:00,47.67,47.77,47.66,47.75,69622.33169129721,25.399,25.4523,25.3937,25.4417,69622.3317
2008-03-11 12:25:00,47.74,47.76,47.65,47.73,29009.30487137384,25.4363,25.447,25.3884,25.431,29009.3049
2008-03-11 12:30:00,47.71,47.77,47.62,47.64,53749.315818281335,25.4204,25.4523,25.3724,25.3831,53749.3158
2008-03-11 12:35:00,47.63,47.67,47.59,47.61,44225.506294471816,25.3777,25.399,25.3564,25.3671,44225.5063
2008-03-11 12:40:00,47.6,47.68,47.58,47.63,45758.073344280245,25.3617,25.4044,25.3511,25.3777,45758.0733
2008-03-11 12:45:00,47.61,47.67,47.53,47.55,28461.959496442258,25.3671,25.399,25.3244,25.3351,28461.9595
2008-03-11 12:50:00,47.53,47.69,47.51,47.68,37328.95457033388,25.3244,25.4097,25.3138,25.4044,37328.9546
2008-03-11 12:55:00,47.68,47.88,47.68,47.79,78598.79584017515,25.4044,25.5109,25.4044,25.463,78598.7958
2008-03-11 13:00:00,47.79,47.85,47.77,47.82,60755.33661740559,25.463,25.4949,25.4523,25.479,60755.3366
2008-03-11 13:05:00,47.82,47.82,47.72,47.72,60864.8056923919,25.479,25.479,25.4257,25.4257,60864.8057
2008-03-11 13:10:00,47.72,47.83,47.7,47.78,107936.50793650794,25.4257,25.4843,25.415,25.4577,107936.5079
2008-03-11 13:15:00,47.78,47.88,47.72,47.86,117460.31746031748,25.4577,25.5109,25.4257,25.5003,117460.3175
2008-03-11 13:20:00,47.85,47.93,47.78,47.89,84181.71866447729,25.4949,25.5376,25.4577,25.5163,84181.7187
2008-03-11 13:25:00,47.89,47.93,47.85,47.91,94033.93541324577,25.5163,25.5376,25.4949,25.5269,94033.9354
2008-03-11 13:30:00,47.9,48.01,47.86,48.0,61959.49644225506,25.5216,25.5802,25.5003,25.5749,61959.4964
2008-03-11 13:35:00,47.98,48.11,47.95,48.0,127859.87958401752,25.5642,25.6335,25.5482,25.5749,127859.8796
2008-03-11 13:40:00,47.99,48.03,47.89,47.91,90859.3322386426,25.5695,25.5909,25.5163,25.5269,90859.3322
2008-03-11 13:45:00,47.9,47.97,47.78,47.92,80350.30103995622,25.5216,25.5589,25.4577,25.5322,80350.301
2008-03-11 13:50:00,47.91,48.1,47.9,48.08,60317.46031746032,25.5269,25.6281,25.5216,25.6175,60317.4603
2008-03-11 13:55:00,48.07,48.25,48.05,48.19,91735.08483853312,25.6122,25.7081,25.6015,25.6761,91735.0848
2008-03-11 14:00:00,48.17,48.28,48.12,48.23,91625.6157635468,25.6654,25.7241,25.6388,25.6974,91625.6158
2008-03-11 14:05:00,48.22,48.31,48.17,48.3,116803.50301039957,25.6921,25.74,25.6654,25.7347,116803.503
2008-03-11 14:10:00,48.29,48.3,48.14,48.24,104980.8429118774,25.7294,25.7347,25.6495,25.7027,104980.8429
2008-03-11 14:15:00,48.23,48.34,48.21,48.31,107608.100711549,25.6974,25.756,25.6868,25.74,107608.1007
2008-03-11 14:20:00,48.32,48.33,48.15,48.21,119759.1680350301,25.7454,25.7507,25.6548,25.6868,119759.168
2008-03-11 14:25:00,48.2,48.3,48.2,48.28,75205.25451559934,25.6814,25.7347,25.6814,25.7241,75205.2545
2008-03-11 14:30:00,48.27,48.32,48.23,48.32,59332.23864258347,25.7187,25.7454,25.6974,25.7454,59332.2386
2008-03-11 14:35:00,48.32,48.4,48.31,48.38,119649.6989600438,25.7454,25.788,25.74,25.7773,119649.699
2008-03-11 14:40:00,48.38,48.47,48.34,48.43,95894.90968801314,25.7773,25.8253,25.756,25.804,95894.9097
2008-03-11 14:45:00,48.43,48.69,48.43,48.68,107389.16256157636,25.804,25.9425,25.804,25.9372,107389.1626
2008-03-11 14:50:00,48.67,48.78,48.64,48.78,100492.61083743843,25.9319,25.9905,25.9159,25.9905,100492.6108
2008-03-11 14:55:00,48.78,48.85,48.76,48.81,77285.16694033936,25.9905,26.0278,25.9798,26.0064,77285.1669
2008-03-11 15:00:00,48.79,48.84,47.54,48.71,146798.02955665026,25.9958,26.0224,25.3298,25.9532,146798.0296
2008-03-11 15:05:00,48.72,48.83,48.7,48.77,59113.30049261084,25.9585,26.0171,25.9478,25.9851,59113.3005
2008-03-11 15:10:00,48.77,48.85,48.74,48.78,52435.68691844554,25.9851,26.0278,25.9691,25.9905,52435.6869
2008-03-11 15:15:00,48.78,48.98,48.78,48.95,83524.90421455938,25.9905,26.097,25.9905,26.081,83524.9042
2008-03-11 15:20:00,48.97,49.15,48.91,49.1,148440.065681445,26.0917,26.1876,26.0597,26.161,148440.0657
2008-03-11 15:25:00,49.1,49.2,49.08,49.15,81992.33716475096,26.161,26.2142,26.1503,26.1876,81992.3372
2008-03-11 15:30:00,49.16,49.16,48.86,48.94,134537.49315818283,26.1929,26.1929,26.0331,26.0757,134537.4932
2008-03-11 15:35:00,48.94,49.01,48.88,49.01,95019.1570881226,26.0757,26.113,26.0437,26.113,95019.1571
2008-03-11 15:40:00,49.0,49.05,48.9,48.93,133004.92610837438,26.1077,26.1343,26.0544,26.0704,133004.9261
2008-03-11 15:45:00,48.93,49.01,48.9,49.01,107717.56978653531,26.0704,26.113,26.0544,26.113,107717.5698
2008-03-11 15:50:00,49.01,49.1,48.95,49.07,251669.4033935413,26.113,26.161,26.081,26.145,251669.4034
2008-03-11 15:55:00,49.08,49.12,48.99,49.08,259879.58401751507,26.1503,26.1716,26.1024,26.1503,259879.584
2008-03-12 09:30:00,48.63,48.87,48.42,48.42,238861.5216201424,25.9105,26.0384,25.7986,25.7986,238861.5216
2008-03-12 09:35:00,48.42,48.42,48.1,48.11,218062.3973727422,25.7986,25.7986,25.6281,25.6335,218062.3974
2008-03-12 09:40:00,48.12,48.24,48.1,48.21,98193.7602627258,25.6388,25.7027,25.6281,25.6868,98193.7603
2008-03-12 09:45:00,48.21,48.41,48.1,48.29,121729.6113847838,25.6868,25.7933,25.6281,25.7294,121729.6114
2008-03-12 09:50:00,48.29,48.4,48.09,48.13,122933.77120963328,25.7294,25.788,25.6228,25.6441,122933.7712
2008-03-12 09:55:00,48.13,48.14,47.96,48.05,128516.69403393542,25.6441,25.6495,25.5536,25.6015,128516.694
2008-03-12 10:00:00,48.06,48.18,47.86,47.87,287465.7909140668,25.6068,25.6708,25.5003,25.5056,287465.7909
2008-03-12 10:05:00,47.87,47.88,47.79,47.83,122167.48768472909,25.5056,25.5109,25.463,25.4843,122167.4877
2008-03-12 10:10:00,47.84,48.02,47.83,48.01,123481.11658456486,25.4896,25.5855,25.4843,25.5802,123481.1166
2008-03-12 10:15:00,48.03,48.1,47.96,48.1,107936.50793650794,25.5909,25.6281,25.5536,25.6281,107936.5079
2008-03-12 10:20:00,48.1,48.27,48.1,48.12,142966.6119321292,25.6281,25.7187,25.6281,25.6388,142966.6119
2008-03-12 10:25:00,48.13,48.15,47.8,47.88,158182.81335522715,25.6441,25.6548,25.4683,25.5109,158182.8134
2008-03-12 10:30:00,47.88,47.9,47.1,47.34,558292.2824302135,25.5109,25.5216,25.0953,25.2232,558292.2824
2008-03-12 10:35:00,47.34,47.42,47.16,47.22,430322.9337712097,25.2232,25.2658,25.1273,25.1593,430322.9338
2008-03-12 10:40:00,47.21,47.25,46.95,47.08,351176.7925561029,25.1539,25.1753,25.0154,25.0847,351176.7926
2008-03-12 10:45:00,47.08,47.17,47.05,47.16,114942.5287356322,25.0847,25.1326,25.0687,25.1273,114942.5287
2008-03-12 10:50:00,47.17,47.27,46.95,47.05,215873.0158730159,25.1326,25.1859,25.0154,25.0687,215873.0159
2008-03-12 10:55:00,47.05,47.18,47.04,47.16,155993.43185550082,25.0687,25.138,25.0634,25.1273,155993.4319
2008-03-12 11:00:00,47.15,47.28,47.15,47.24,136070.06020799125,25.122,25.1912,25.122,25.1699,136070.0602
2008-03-12 11:05:00,47.24,47.38,47.18,47.32,176792.55610290094,25.1699,25.2445,25.138,25.2126,176792.5561
2008-03-12 11:10:00,47.32,47.51,47.32,47.43,177887.2468527641,25.2126,25.3138,25.2126,25.2712,177887.2469
2008-03-12 11:15:00,47.43,47.6,47.38,47.41,100164.20361247948,25.2712,25.3617,25.2445,25.2605,100164.2036
2008-03-12 11:20:00,47.41,47.57,47.4,47.49,88998.35796387521,25.2605,25.3458,25.2552,25.3031,88998.358
2008-03-12 11:25:00,47.48,47.5,47.32,47.32,74220.0328407225,25.2978,25.3085,25.2126,25.2126,74220.0328
2008-03-12 11:30:00,47.32,47.36,47.16,47.3,120744.38970990696,25.2126,25.2339,25.1273,25.2019,120744.3897
2008-03-12 11:35:00,47.3,47.44,47.28,47.36,133442.8024083197,25.2019,25.2765,25.1912,25.2339,133442.8024
2008-03-12 11:40:00,47.36,47.42,47.33,47.36,62397.37274220033,25.2339,25.2658,25.2179,25.2339,62397.3727
2008-03-12 11:45:00,47.36,47.37,47.15,47.18,79036.67214012041,25.2339,25.2392,25.122,25.138,79036.6721
2008-03-12 11:50:00,47.18,47.19,46.84,46.87,303448.275862069,25.138,25.1433,24.9568,24.9728,303448.2759
2008-03-12 11:55:00,46.86,46.98,46.83,46.93,116475.09578544062,24.9675,25.0314,24.9515,25.0048,116475.0958
2008-03-12 12:00:00,46.93,47.09,46.93,47.06,177777.77777777778,25.0048,25.09,25.0048,25.074,177777.7778
2008-03-12 12:05:00,47.06,47.06,46.86,46.92,155555.55555555556,25.074,25.074,24.9675,24.9994,155555.5556
2008-03-12 12:10:00,46.92,46.98,46.78,46.92,161029.00930487138,24.9994,25.0314,24.9248,24.9994,161029.0093
2008-03-12 12:15:00,46.92,46.95,46.58,46.61,293596.0591133005,24.9994,25.0154,24.8183,24.8343,293596.0591
2008-03-12 12:20:00,46.62,46.73,46.54,46.58,196496.9896004379,24.8396,24.8982,24.797,24.8183,196496.9896
2008-03-12 12:25:00,46.57,46.68,46.54,46.59,112315.2709359606,24.813,24.8716,24.797,24.8236,112315.2709
2008-03-12 12:30:00,46.59,46.64,46.5,46.53,152818.82868089766,24.8236,24.8502,24.7757,24.7916,152818.8287
2008-03-12 12:35:00,46.52,46.57,46.51,46.55,81444.99178981938,24.7863,24.813,24.781,24.8023,81444.9918
2008-03-12 12:40:00,46.57,46.7,46.57,46.57,154898.74110563766,24.813,24.8822,24.813,24.813,154898.7411
2008-03-12 12:45:00,46.58,46.65,46.46,46.48,139463.60153256706,24.8183,24.8556,24.7543,24.765,139463.6015
2008-03-12 12:50:00,46.5,46.53,46.43,46.51,98412.69841269842,24.7757,24.7916,24.7384,24.781,98412.6984
2008-03-12 12:55:00,46.51,46.56,46.46,46.52,65900.38314176246,24.781,24.8076,24.7543,24.7863,65900.3831
2008-03-12 13:00:00,46.5,46.66,46.49,46.62,121620.14230979748,24.7757,24.8609,24.7703,24.8396,121620.1423
2008-03-12 13:05:00,46.59,46.63,46.58,46.59,56048.16639299398,24.8236,24.8449,24.8183,24.8236,56048.1664
2008-03-12 13:10:00,46.59,46.61,46.48,46.5,59441.70771756979,24.8236,24.8343,24.765,24.7757,59441.7077
2008-03-12 13:15:00,46.49,46.5,46.41,46.41,145593.86973180078,24.7703,24.7757,24.7277,24.7277,145593.8697
2008-03-12 13:20:00,46.42,46.52,46.41,46.43,101587.3015873016,24.733,24.7863,24.7277,24.7384,101587.3016
2008-03-12 13:25:00,46.43,46.5,46.38,46.42,187848.9326765189,24.7384,24.7757,24.7117,24.733,187848.9327
2008-03-12 13:30:00,46.41,46.45,46.28,46.35,174603.17460317462,24.7277,24.749,24.6584,24.6957,174603.1746
2008-03-12 13:35:00,46.35,46.41,46.22,46.26,121510.67323481115,24.6957,24.7277,24.6265,24.6478,121510.6732
2008-03-12 13:40:00,46.27,46.3,46.1,46.12,149972.63273125343,24.6531,24.6691,24.5625,24.5732,149972.6327
2008-03-12 13:45:00,46.12,46.22,46.08,46.2,141215.10673234813,24.5732,24.6265,24.5519,24.6158,141215.1067
2008-03-12 13:50:00,46.22,46.41,46.18,46.37,211603.7219485496,24.6265,24.7277,24.6052,24.7064,211603.7219
2008-03-12 13:55:00,46.37,46.39,46.28,46.29,88560.48166392994,24.7064,24.717,24.6584,24.6638,88560.4817
2008-03-12 14:00:00,46.3,46.31,46.18,46.29,122058.01860974276,24.6691,24.6744,24.6052,24.6638,122058.0186
2008-03-12 14:05:00,46.28,46.3,46.1,46.3,143513.95730706077,24.6584,24.6691,24.5625,24.6691,143513.9573
2008-03-12 14:10:00,46.29,46.31,46.18,46.23,97755.88396278051,24.6638,24.6744,24.6052,24.6318,97755.884
2008-03-12 14:15:00,46.24,46.34,46.2,46.33,75971.53804050355,24.6371,24.6904,24.6158,24.6851,75971.538
2008-03-12 14:20:00,46.34,46.34,46.2,46.22,71702.24411603723,24.6904,24.6904,24.6158,24.6265,71702.2441
2008-03-12 14:25:00,46.24,46.38,46.21,46.37,92720.30651340996,24.6371,24.7117,24.6211,24.7064,92720.3065
2008-03-12 14:30:00,46.39,46.5,46.29,46.47,136179.52928297757,24.717,24.7757,24.6638,24.7597,136179.5293
2008-03-12 14:35:00,46.47,46.53,46.39,46.45,96113.84783798576,24.7597,24.7916,24.717,24.749,96113.8478
2008-03-12 14:40:00,46.43,46.56,46.43,46.45,133442.8024083197,24.7384,24.8076,24.7384,24.749,133442.8024
2008-03-12 14:45:00,46.45,46.48,46.32,46.4,124466.33825944172,24.749,24.765,24.6797,24.7224,124466.3383
2008-03-12 14:50:00,46.4,46.45,46.33,46.36,71045.42966611932,24.7224,24.749,24.6851,24.7011,71045.4297
2008-03-12 14:55:00,46.37,46.38,46.2,46.21,118007.66283524904,24.7064,24.7117,24.6158,24.6211,118007.6628
2008-03-12 15:00:00,46.21,46.22,46.1,46.13,182594.4170771757,24.6211,24.6265,24.5625,24.5785,182594.4171
2008-03-12 15:05:00,46.13,46.28,46.05,46.15,188943.62342638205,24.5785,24.6584,24.5359,24.5892,188943.6234
2008-03-12 15:10:00,46.16,46.26,46.08,46.22,127640.94143404489,24.5945,24.6478,24.5519,24.6265,127640.9414
2008-03-12 15:15:00,46.23,46.34,46.18,46.26,130487.13738368911,24.6318,24.6904,24.6052,24.6478,130487.1374
2008-03-12 15:20:00,46.26,46.31,46.21,46.29,118883.41543513958,24.6478,24.6744,24.6211,24.6638,118883.4154
2008-03-12 15:25:00,46.29,46.35,46.17,46.24,171209.6332785988,24.6638,24.6957,24.5998,24.6371,171209.6333
2008-03-12 15:30:00,46.23,46.29,46.09,46.1,177011.49425287358,24.6318,24.6638,24.5572,24.5625,177011.4943
2008-03-12 15:35:00,46.1,46.14,46.02,46.05,170333.88067870826,24.5625,24.5838,24.5199,24.5359,170333.8807
2008-03-12 15:40:00,46.05,46.13,46.0,46.02,186425.8347016968,24.5359,24.5785,24.5092,24.5199,186425.8347
2008-03-12 15:45:00,46.03,46.21,46.02,46.21,227805.14504652435,24.5252,24.6211,24.5199,24.6211,227805.145
2008-03-12 15:50:00,46.21,46.35,46.2,46.21,381061.8500273673,24.6211,24.6957,24.6158,24.6211,381061.85
2008-03-12 15:55:00,46.2,46.25,46.14,46.21,355555.5555555556,24.6158,24.6425,24.5838,24.6211,355555.5556
2008-03-13 09:30:00,45.67,45.86,45.36,45.36,451888.341543514,24.3334,24.4347,24.1683,24.1683,451888.3415
2008-03-13 09:35:00,45.36,46.08,45.36,45.68,333771.2096332786,24.1683,24.5519,24.1683,24.3388,333771.2096
2008-03-13 09:40:00,45.68,45.77,45.58,45.65,195840.17515052,24.3388,24.3867,24.2855,24.3228,195840.1752
2008-03-13 09:45:00,45.64,45.73,45.57,45.67,205473.4537493158,24.3174,24.3654,24.2801,24.3334,205473.4537
2008-03-13 09:50:00,45.67,45.76,45.61,45.61,174165.29830322936,24.3334,24.3814,24.3015,24.3015,174165.2983
2008-03-13 09:55:00,45.63,45.63,45.32,45.34,175259.98905309252,24.3121,24.3121,24.1469,24.1576,175259.9891
2008-03-13 10:00:00,45.32,45.49,45.28,45.41,157525.99890530924,24.1469,24.2375,24.1256,24.1949,157525.9989
2008-03-13 10:05:00,45.4,45.41,45.23,45.25,144389.7099069513,24.1896,24.1949,24.099,24.1096,144389.7099
2008-03-13 10:10:00,45.25,45.5,45.24,45.39,152599.890530925,24.1096,24.2428,24.1043,24.1842,152599.8905
2008-03-13 10:15:00,45.38,45.46,45.31,45.4,154241.92665571976,24.1789,24.2215,24.1416,24.1896,154241.9267
2008-03-13 10:20:00,45.4,45.52,45.32,45.38,151176.7925561029,24.1896,24.2535,24.1469,24.1789,151176.7926
2008-03-13 10:25:00,45.38,45.47,45.36,45.44,82868.0897646415,24.1789,24.2269,24.1683,24.2109,82868.0898
2008-03-13 10:30:00,45.45,45.62,45.39,45.57,132785.98795840176,24.2162,24.3068,24.1842,24.2801,132785.988
2008-03-13 10:35:00,45.6,45.6,45.38,45.47,113191.02353585113,24.2961,24.2961,24.1789,24.2269,113191.0235
2008-03-13 10:40:00,45.46,45.57,45.44,45.45,136179.52928297757,24.2215,24.2801,24.2109,24.2162,136179.5293
2008-03-13 10:45:00,45.45,45.57,45.3,45.48,111439.51833607006,24.2162,24.2801,24.1363,24.2322,111439.5183
2008-03-13 10:50:00,45.46,45.48,45.38,45.42,61850.02736726875,24.2215,24.2322,24.1789,24.2002,61850.0274
2008-03-13 10:55:00,45.41,45.54,45.36,45.45,67980.29556650246,24.1949,24.2642,24.1683,24.2162,67980.2956
2008-03-13 11:00:00,45.46,45.5,45.4,45.46,58347.01696770662,24.2215,24.2428,24.1896,24.2215,58347.017
2008-03-13 11:05:00,45.42,45.58,45.42,45.57,126874.65790914067,24.2002,24.2855,24.2002,24.2801,126874.6579
2008-03-13 11:10:00,45.55,45.82,45.54,45.68,344499.17898193764,24.2695,24.4133,24.2642,24.3388,344499.179
2008-03-13 11:15:00,45.68,46.01,45.65,46.0,203393.5413245758,24.3388,24.5146,24.3228,24.5092,203393.5413
2008-03-13 11:20:00,46.0,46.19,45.96,46.03,241160.3721948549,24.5092,24.6105,24.4879,24.5252,241160.3722
2008-03-13 11:25:00,46.02,46.05,45.82,45.85,172961.13847837987,24.5199,24.5359,24.4133,24.4293,172961.1385
2008-03-13 11:30:00,45.85,45.92,45.78,45.89,108812.26053639848,24.4293,24.4666,24.392,24.4506,108812.2605
2008-03-13 11:35:00,45.89,46.13,45.85,46.1,136507.9365079365,24.4506,24.5785,24.4293,24.5625,136507.9365
2008-03-13 11:40:00,46.11,46.22,46.0,46.01,106841.81718664478,24.5679,24.6265,24.5092,24.5146,106841.8172
2008-03-13 11:45:00,46.01,46.01,45.76,45.89,90859.3322386426,24.5146,24.5146,24.3814,24.4506,90859.3322
2008-03-13 11:50:00,45.89,46.21,45.89,46.19,136507.9365079365,24.4506,24.6211,24.4506,24.6105,136507.9365
2008-03-13 11:55:00,46.2,46.24,46.05,46.2,135303.77668308702,24.6158,24.6371,24.5359,24.6158,135303.7767
2008-03-13 12:00:00,46.19,46.41,46.19,46.34,156869.18445539137,24.6105,24.7277,24.6105,24.6904,156869.1845
2008-03-13 12:05:00,46.33,46.38,46.22,46.25,85823.75478927203,24.6851,24.7117,24.6265,24.6425,85823.7548
2008-03-13 12:10:00,46.26,46.34,46.22,46.3,74986.31636562671,24.6478,24.6904,24.6265,24.6691,74986.3164
2008-03-13 12:15:00,46.3,46.41,46.29,46.31,90640.39408866996,24.6691,24.7277,24.6638,24.6744,90640.3941
2008-03-13 12:20:00,46.3,46.31,46.13,46.3,69184.45539135195,24.6691,24.6744,24.5785,24.6691,69184.4554
2008-03-13 12:25:00,46.3,46.32,46.17,46.2,57580.73344280241,24.6691,24.6797,24.5998,24.6158,57580.7334
2008-03-13 12:30:00,46.2,46.34,46.15,46.17,36124.7947454844,24.6158,24.6904,24.5892,24.5998,36124.7947
2008-03-13 12:35:00,46.17,46.34,46.15,46.3,55829.22824302135,24.5998,24.6904,24.5892,24.6691,55829.2282
2008-03-13 12:40:00,46.3,46.37,46.13,46.15,79036.67214012041,24.6691,24.7064,24.5785,24.5892,79036.6721
2008-03-13 12:45:00,46.16,46.19,46.06,46.08,106294.4718117132,24.5945,24.6105,24.5412,24.5519,106294.4718
2008-03-13 12:50:00,46.09,46.16,46.07,46.15,88122.60536398468,24.5572,24.5945,24.5465,24.5892,88122.6054
2008-03-13 12:55:00,46.15,46.17,46.01,46.06,116256.157635468,24.5892,24.5998,24.5146,24.5412,116256.1576
2008-03-13 13:00:00,46.06,46.13,45.97,46.05,80788.17733990148,24.5412,24.5785,24.4933,24.5359,80788.1773
2008-03-13 13:05:00,46.05,46.3,46.04,46.17,124028.46195949645,24.5359,24.6691,24.5306,24.5998,124028.462
2008-03-13 13:10:00,46.17,46.25,46.1,46.11,106841.81718664478,24.5998,24.6425,24.5625,24.5679,106841.8172
2008-03-13 13:15:00,46.11,46.22,46.09,46.19,68089.76464148879,24.5679,24.6265,24.5572,24.6105,68089.7646
2008-03-13 13:20:00,46.2,46.32,46.19,46.31,95238.09523809524,24.6158,24.6797,24.6105,24.6744,95238.0952
2008-03-13 13:25:00,46.31,46.59,46.31,46.58,96442.25506294472,24.6744,24.8236,24.6744,24.8183,96442.2551
2008-03-13 13:30:00,46.58,46.73,46.55,46.64,142528.7356321839,24.8183,24.8982,24.8023,24.8502,142528.7356
2008-03-13 13:35:00,46.66,46.77,46.61,46.64,83743.84236453203,24.8609,24.9195,24.8343,24.8502,83743.8424
2008-03-13 13:40:00,46.63,46.63,46.46,46.47,75643.13081554462,24.8449,24.8449,24.7543,24.7597,75643.1308
2008-03-13 13:45:00,46.49,46.54,46.37,46.41,110563.76573617951,24.7703,24.797,24.7064,24.7277,110563.7657
2008-03-13 13:50:00,46.41,46.69,46.4,46.63,62835.2490421456,24.7277,24.8769,24.7224,24.8449,62835.249
2008-03-13 13:55:00,46.62,46.81,46.62,46.69,80788.17733990148,24.8396,24.9408,24.8396,24.8769,80788.1773
2008-03-13 14:00:00,46.68,46.77,46.63,46.77,62616.310892172965,24.8716,24.9195,24.8449,24.9195,62616.3109
2008-03-13 14:05:00,46.76,46.85,46.67,46.73,76737.82156540778,24.9142,24.9621,24.8662,24.8982,76737.8216
2008-03-13 14:10:00,46.72,46.77,46.63,46.73,50027.36726874658,24.8929,24.9195,24.8449,24.8982,50027.3673
2008-03-13 14:15:00,46.73,46.85,46.62,46.73,71045.42966611932,24.8982,24.9621,24.8396,24.8982,71045.4297
2008-03-13 14:20:00,46.73,46.81,46.68,46.8,99726.3273125342,24.8982,24.9408,24.8716,24.9355,99726.3273
2008-03-13 14:25:00,46.81,46.89,46.76,46.84,72249.5894909688,24.9408,24.9834,24.9142,24.9568,72249.5895
2008-03-13 14:30:00,46.84,46.84,46.48,46.5,193979.2008757526,24.9568,24.9568,24.765,24.7757,193979.2009
2008-03-13 14:35:00,46.5,46.63,46.48,46.54,103010.3995621237,24.7757,24.8449,24.765,24.797,103010.3996
2008-03-13 14:40:00,46.54,46.57,46.44,46.5,90749.86316365626,24.797,24.813,24.7437,24.7757,90749.8632
2008-03-13 14:45:00,46.51,46.53,46.42,46.53,45977.01149425288,24.781,24.7916,24.733,24.7916,45977.0115
2008-03-13 14:50:00,46.52,46.6,46.47,46.53,50793.6507936508,24.7863,24.8289,24.7597,24.7916,50793.6508
2008-03-13 14:55:00,46.53,46.57,46.49,46.57,74220.0328407225,24.7916,24.813,24.7703,24.813,74220.0328
2008-03-13 15:00:00,46.59,46.62,46.4,46.45,103119.86863711002,24.8236,24.8396,24.7224,24.749,103119.8686
2008-03-13 15:05:00,46.45,46.61,46.43,46.56,114176.24521072795,24.749,24.8343,24.7384,24.8076,114176.2452
2008-03-13 15:10:00,46.56,46.59,46.51,46.54,61740.55829228243,24.8076,24.8236,24.781,24.797,61740.5583
2008-03-13 15:15:00,46.56,46.57,46.48,46.53,101368.36343732895,24.8076,24.813,24.765,24.7916,101368.3634
2008-03-13 15:20:00,46.53,46.59,46.49,46.58,108812.26053639848,24.7916,24.8236,24.7703,24.8183,108812.2605
2008-03-13 15:25:00,46.57,46.62,46.53,46.55,125013.6836343733,24.813,24.8396,24.7916,24.8023,125013.6836
2008-03-13 15:30:00,46.55,46.6,46.52,46.56,105637.6573617953,24.8023,24.8289,24.7863,24.8076,105637.6574
2008-03-13 15:35:00,46.56,46.64,46.52,46.64,82758.62068965517,24.8076,24.8502,24.7863,24.8502,82758.6207
2008-03-13 15:40:00,46.64,46.74,46.56,46.6,170881.22605363987,24.8502,24.9035,24.8076,24.8289,170881.2261
2008-03-13 15:45:00,46.61,46.62,46.42,46.42,139135.1943076081,24.8343,24.8396,24.733,24.733,139135.1943
2008-03-13 15:50:00,46.43,46.56,46.4,46.54,154351.39573070608,24.7384,24.8076,24.7224,24.797,154351.3957
2008-03-13 15:55:00,46.54,46.65,46.53,46.62,311330.04926108377,24.797,24.8556,24.7916,24.8396,311330.0493
2008-03-14 09:30:00,46.6,46.68,46.2,46.31,207553.36617405585,24.8289,24.8716,24.6158,24.6744,207553.3662
2008-03-14 09:35:00,46.31,46.58,46.23,46.57,110563.76573617951,24.6744,24.8183,24.6318,24.813,110563.7657
2008-03-14 09:40:00,46.56,46.79,46.4,46.41,190257.25232621783,24.8076,24.9302,24.7224,24.7277,190257.2523
2008-03-14 09:45:00,46.41,46.41,45.58,45.67,225834.70169677067,24.7277,24.7277,24.2855,24.3334,225834.7017
2008-03-14 09:50:00,45.67,45.8,45.3,45.38,196496.9896004379,24.3334,24.4027,24.1363,24.1789,196496.9896
2008-03-14 09:55:00,45.38,45.5,45.02,45.2,228680.8976464149,24.1789,24.2428,23.9871,24.083,228680.8976
2008-03-14 10:00:00,45.2,45.2,44.65,44.81,496989.6004378763,24.083,24.083,23.79,23.8752,496989.6004
2008-03-14 10:05:00,44.82,45.5,44.78,45.41,366392.9939792009,23.8805,24.2428,23.8592,24.1949,366392.994
2008-03-14 10:10:00,45.4,45.41,45.0,45.36,259113.30049261084,24.1896,24.1949,23.9764,24.1683,259113.3005
2008-03-14 10:15:00,45.36,45.56,45.24,45.29,184455.39135194308,24.1683,24.2748,24.1043,24.131,184455.3914
2008-03-14 10:20:00,45.29,45.31,45.06,45.17,242802.4083196497,24.131,24.1416,24.0084,24.067,242802.4083
2008-03-14 10:25:00,45.16,45.18,44.81,45.03,223754.78927203067,24.0617,24.0723,23.8752,23.9924,223754.7893
2008-03-14 10:30:00,45.02,45.12,44.71,44.72,472030.6513409962,23.9871,24.0404,23.8219,23.8273,472030.6513
2008-03-14 10:35:00,44.72,44.75,44.42,44.43,283743.84236453206,23.8273,23.8432,23.6674,23.6727,283743.8424
2008-03-14 10:40:00,44.44,44.68,44.3,44.64,243459.2227695676,23.6781,23.8059,23.6035,23.7846,243459.2228
2008-03-14 10:45:00,44.64,44.66,44.34,44.45,172523.2621784346,23.7846,23.7953,23.6248,23.6834,172523.2622
2008-03-14 10:50:00,44.45,44.7,44.41,44.62,189819.3760262726,23.6834,23.8166,23.6621,23.774,189819.376
2008-03-14 10:55:00,44.62,44.87,44.59,44.69,245101.2588943624,23.774,23.9072,23.758,23.8113,245101.2589
2008-03-14 11:00:00,44.69,44.77,44.56,44.7,134318.55500821018,23.8113,23.8539,23.742,23.8166,134318.555
2008-03-14 11:05:00,44.7,44.72,44.59,44.66,195183.3607006021,23.8166,23.8273,23.758,23.7953,195183.3607
2008-03-14 11:10:00,44.67,44.67,44.41,44.43,190038.3141762452,23.8006,23.8006,23.6621,23.6727,190038.3142
2008-03-14 11:15:00,44.41,44.44,44.23,44.36,163218.3908045977,23.6621,23.6781,23.5662,23.6354,163218.3908
2008-03-14 11:20:00,44.36,44.42,44.24,44.25,142419.2665571976,23.6354,23.6674,23.5715,23.5768,142419.2666
2008-03-14 11:25:00,44.25,44.29,44.12,44.21,161466.88560481663,23.5768,23.5981,23.5076,23.5555,161466.8856
2008-03-14 11:30:00,44.2,44.4,44.15,44.38,104105.09031198687,23.5502,23.6568,23.5236,23.6461,104105.0903
2008-03-14 11:35:00,44.36,44.49,44.3,44.34,143404.48823207445,23.6354,23.7047,23.6035,23.6248,143404.4882
2008-03-14 11:40:00,44.35,44.38,44.28,44.35,95894.90968801314,23.6301,23.6461,23.5928,23.6301,95894.9097
2008-03-14 11:45:00,44.36,44.54,44.33,44.47,180295.56650246307,23.6354,23.7313,23.6195,23.6941,180295.5665
2008-03-14 11:50:00,44.47,44.5,44.31,44.33,116694.03393541324,23.6941,23.71,23.6088,23.6195,116694.0339
2008-03-14 11:55:00,44.34,44.39,44.2,44.34,125998.90530925014,23.6248,23.6514,23.5502,23.6248,125998.9053
2008-03-14 12:00:00,44.32,44.36,44.27,44.3,170005.47345374932,23.6141,23.6354,23.5875,23.6035,170005.4735
2008-03-14 12:05:00,44.3,44.41,44.28,44.36,105856.59551176793,23.6035,23.6621,23.5928,23.6354,105856.5955
2008-03-14 12:10:00,44.35,44.51,44.34,44.49,108483.85331143952,23.6301,23.7154,23.6248,23.7047,108483.8533
2008-03-14 12:15:00,44.49,44.51,44.41,44.43,105418.71921182268,23.7047,23.7154,23.6621,23.6727,105418.7192
2008-03-14 12:20:00,44.43,44.48,44.31,44.38,145374.93158182813,23.6727,23.6994,23.6088,23.6461,145374.9316
2008-03-14 12:25:00,44.37,44.41,44.3,44.41,156102.90093048714,23.6408,23.6621,23.6035,23.6621,156102.9009
2008-03-14 12:30:00,44.4,44.5,44.35,44.45,90640.39408866996,23.6568,23.71,23.6301,23.6834,90640.3941
2008-03-14 12:35:00,44.44,44.46,44.33,44.35,76956.75971538041,23.6781,23.6887,23.6195,23.6301,76956.7597
2008-03-14 12:40:00,44.34,44.43,44.21,44.25,104105.09031198687,23.6248,23.6727,23.5555,23.5768,104105.0903
2008-03-14 12:45:00,44.26,44.42,44.2,44.4,96113.84783798576,23.5822,23.6674,23.5502,23.6568,96113.8478
2008-03-14 12:50:00,44.4,44.53,44.25,44.35,170990.69512862616,23.6568,23.726,23.5768,23.6301,170990.6951
2008-03-14 12:55:00,44.35,44.48,44.31,44.43,115818.28133552273,23.6301,23.6994,23.6088,23.6727,115818.2813
2008-03-14 13:00:00,44.42,44.52,44.33,44.43,201751.50519978107,23.6674,23.7207,23.6195,23.6727,201751.5052
2008-03-14 13:05:00,44.43,44.49,44.31,44.45,135194.30760810073,23.6727,23.7047,23.6088,23.6834,135194.3076
2008-03-14 13:10:00,44.44,44.47,44.38,44.42,94800.21893814998,23.6781,23.6941,23.6461,23.6674,94800.2189
2008-03-14 13:15:00,44.41,44.52,44.36,44.4,127422.00328407226,23.6621,23.7207,23.6354,23.6568,127422.0033
2008-03-14 13:20:00,44.4,44.41,44.3,44.32,94581.28078817736,23.6568,23.6621,23.6035,23.6141,94581.2808
2008-03-14 13:25:00,44.31,44.45,44.3,44.34,112205.80186097429,23.6088,23.6834,23.6035,23.6248,112205.8019
2008-03-14 13:30:00,44.32,44.37,44.26,44.26,108374.3842364532,23.6141,23.6408,23.5822,23.5822,108374.3842
2008-03-14 13:35:00,44.27,44.36,44.22,44.28,219376.026272578,23.5875,23.6354,23.5608,23.5928,219376.0263
2008-03-14 13:40:00,44.28,44.36,44.25,44.31,92720.30651340996,23.5928,23.6354,23.5768,23.6088,92720.3065
2008-03-14 13:45:00,44.31,44.79,44.31,44.7,368363.4373289546,23.6088,23.8645,23.6088,23.8166,368363.4373
2008-03-14 13:50:00,44.68,44.68,44.45,44.48,82758.62068965517,23.8059,23.8059,23.6834,23.6994,82758.6207
2008-03-14 13:55:00,44.47,44.54,44.35,44.36,102244.11603721949,23.6941,23.7313,23.6301,23.6354,102244.116
2008-03-14 14:00:00,44.36,44.46,44.34,44.4,99616.8582375479,23.6354,23.6887,23.6248,23.6568,99616.8582
2008-03-14 14:05:00,44.39,44.47,44.33,44.36,90530.92501368363,23.6514,23.6941,23.6195,23.6354,90530.925
2008-03-14 14:10:00,44.36,44.39,44.26,44.27,131253.42090859334,23.6354,23.6514,23.5822,23.5875,131253.4209
2008-03-14 14:15:00,44.27,44.51,44.23,44.24,135522.71483305967,23.5875,23.7154,23.5662,23.5715,135522.7148
2008-03-14 14:20:00,44.23,44.25,44.05,44.1,192446.63382594413,23.5662,23.5768,23.4703,23.4969,192446.6338
2008-03-14 14:25:00,44.1,44.16,43.94,44.01,196496.9896004379,23.4969,23.5289,23.4117,23.449,196496.9896
2008-03-14 14:30:00,44.01,44.3,43.91,44.12,170881.22605363987,23.449,23.6035,23.3957,23.5076,170881.2261
2008-03-14 14:35:00,44.13,44.16,43.98,44.0,107060.7553366174,23.5129,23.5289,23.433,23.4436,107060.7553
2008-03-14 14:40:00,44.0,44.74,43.99,44.47,383251.2315270936,23.4436,23.8379,23.4383,23.6941,383251.2315
2008-03-14 14:45:00,44.48,44.48,44.2,44.23,129830.3229337712,23.6994,23.6994,23.5502,23.5662,129830.3229
2008-03-14 14:50:00,44.23,44.28,44.13,44.28,120744.38970990696,23.5662,23.5928,23.5129,23.5928,120744.3897
2008-03-14 14:55:00,44.27,44.41,44.23,44.38,101039.95621237002,23.5875,23.6621,23.5662,23.6461,101039.9562
2008-03-14 15:00:00,44.38,44.41,44.26,44.34,104652.43568691846,23.6461,23.6621,23.5822,23.6248,104652.4357
2008-03-14 15:05:00,44.33,44.41,44.24,44.41,110344.8275862069,23.6195,23.6621,23.5715,23.6621,110344.8276
2008-03-14 15:10:00,44.41,44.58,44.34,44.52,252764.0941434045,23.6621,23.7527,23.6248,23.7207,252764.0941
2008-03-14 15:15:00,44.53,44.84,44.53,44.67,277504.105090312,23.726,23.8912,23.726,23.8006,277504.1051
2008-03-14 15:20:00,44.68,44.82,44.67,44.8,239189.92884510127,23.8059,23.8805,23.8006,23.8699,239189.9288
2008-03-14 15:25:00,44.8,45.09,44.77,44.96,380842.91187739465,23.8699,24.0244,23.8539,23.9551,380842.9119
2008-03-14 15:30:00,44.96,45.01,44.68,44.78,230651.34099616852,23.9551,23.9818,23.8059,23.8592,230651.341
2008-03-14 15:35:00,44.77,44.99,44.72,44.86,269841.2698412699,23.8539,23.9711,23.8273,23.9018,269841.2698
2008-03-14 15:40:00,44.86,44.99,44.79,44.79,293486.59003831417,23.9018,23.9711,23.8645,23.8645,293486.59
2008-03-14 15:45:00,44.79,44.83,44.55,44.75,233825.94417077172,23.8645,23.8859,23.7367,23.8432,233825.9442
2008-03-14 15:50:00,44.73,44.85,44.53,44.85,262068.9655172414,23.8326,23.8965,23.726,23.8965,262068.9655
2008-03-14 15:55:00,44.85,44.99,44.77,44.87,281773.3990147783,23.8965,23.9711,23.8539,23.9072,281773.399
2008-03-17 09:30:00,43.73,44.29,43.08,43.18,565407.7723043241,23.2998,23.5981,22.9534,23.0067,565407.7723
2008-03-17 09:35:00,43.16,43.84,43.16,43.2,458675.4241926656,22.9961,23.3584,22.9961,23.0174,458675.4242
2008-03-17 09:40:00,43.21,43.28,43.03,43.03,203065.13409961687,23.0227,23.06,22.9268,22.9268,203065.1341
2008-03-17 09:45:00,43.03,43.1,42.84,43.1,293377.1209633279,22.9268,22.9641,22.8256,22.9641,293377.121
2008-03-17 09:50:00,43.09,43.55,43.09,43.38,271154.89874110563,22.9588,23.2039,22.9588,23.1133,271154.8987
2008-03-17 09:55:00,43.38,43.41,43.25,43.36,151395.73070607553,23.1133,23.1293,23.044,23.1026,151395.7307
2008-03-17 10:00:00,43.35,43.53,43.22,43.41,156978.65353037766,23.0973,23.1932,23.028,23.1293,156978.6535
2008-03-17 10:05:00,43.41,43.49,43.33,43.41,128516.69403393542,23.1293,23.1719,23.0866,23.1293,128516.694
2008-03-17 10:10:00,43.42,43.47,43.35,43.38,118336.070060208,23.1346,23.1612,23.0973,23.1133,118336.0701
2008-03-17 10:15:00,43.38,43.39,43.17,43.17,131472.35905856595,23.1133,23.1186,23.0014,23.0014,131472.3591
2008-03-17 10:20:00,43.19,43.3,43.14,43.23,187958.4017515052,23.0121,23.0707,22.9854,23.0334,187958.4018
2008-03-17 10:25:00,43.23,43.32,43.2,43.25,239737.27422003285,23.0334,23.0813,23.0174,23.044,239737.2742
2008-03-17 10:30:00,43.25,43.28,43.09,43.18,121291.73508483854,23.044,23.06,22.9588,23.0067,121291.7351
2008-03-17 10:35:00,43.16,43.17,43.09,43.14,111439.51833607006,22.9961,23.0014,22.9588,22.9854,111439.5183
2008-03-17 10:40:00,43.14,43.37,43.12,43.31,130049.26108374384,22.9854,23.108,22.9748,23.076,130049.2611
2008-03-17 10:45:00,43.3,43.39,43.18,43.28,113957.30706075534,23.0707,23.1186,23.0067,23.06,113957.3071
2008-03-17 10:50:00,43.28,43.45,43.18,43.29,168691.8445539135,23.06,23.1506,23.0067,23.0653,168691.8446
2008-03-17 10:55:00,43.28,43.41,43.19,43.26,188067.8708264916,23.06,23.1293,23.0121,23.0494,188067.8708
2008-03-17 11:00:00,43.26,43.35,43.15,43.16,95238.09523809524,23.0494,23.0973,22.9907,22.9961,95238.0952
2008-03-17 11:05:00,43.15,43.26,43.12,43.14,104433.4975369458,22.9907,23.0494,22.9748,22.9854,104433.4975
2008-03-17 11:10:00,43.14,43.25,42.9,42.92,129501.91570881226,22.9854,23.044,22.8575,22.8682,129501.9157
2008-03-17 11:15:00,42.92,42.93,42.7,42.93,204707.1702244116,22.8682,22.8735,22.751,22.8735,204707.1702
2008-03-17 11:20:00,42.92,42.94,42.74,42.75,138587.8489326765,22.8682,22.8789,22.7723,22.7776,138587.8489
2008-03-17 11:25:00,42.75,42.76,42.5,42.58,211603.7219485496,22.7776,22.7829,22.6444,22.687,211603.7219
2008-03-17 11:30:00,42.58,42.71,42.53,42.64,152928.29775588398,22.687,22.7563,22.6604,22.719,152928.2978
2008-03-17 11:35:00,42.64,42.7,42.35,42.4,258237.54789272032,22.719,22.751,22.5645,22.5911,258237.5479
2008-03-17 11:40:00,42.4,42.42,42.18,42.23,259879.58401751507,22.5911,22.6018,22.4739,22.5006,259879.584
2008-03-17 11:45:00,42.24,42.27,42.17,42.2,139792.008757526,22.5059,22.5219,22.4686,22.4846,139792.0088
2008-03-17 11:50:00,42.19,42.2,42.11,42.12,104980.8429118774,22.4792,22.4846,22.4366,22.4419,104980.8429
2008-03-17 11:55:00,42.12,42.13,41.94,41.98,381828.1335522715,22.4419,22.4473,22.346,22.3674,381828.1336
2008-03-17 12:00:00,41.98,42.01,41.62,41.69,505090.3119868637,22.3674,22.3833,22.1755,22.2128,505090.312
2008-03-17 12:05:00,41.68,41.87,41.65,41.76,238861.5216201424,22.2075,22.3087,22.1915,22.2501,238861.5216
2008-03-17 12:10:00,41.75,41.79,41.61,41.75,120087.57525998904,22.2448,22.2661,22.1702,22.2448,120087.5753
2008-03-17 12:15:00,41.74,41.76,41.53,41.66,246414.8877941981,22.2395,22.2501,22.1276,22.1969,246414.8878
2008-03-17 12:20:00,41.67,41.67,41.56,41.61,196825.39682539683,22.2022,22.2022,22.1436,22.1702,196825.3968
2008-03-17 12:25:00,41.61,41.62,41.35,41.46,120744.38970990696,22.1702,22.1755,22.0317,22.0903,120744.3897
2008-03-17 12:30:00,41.45,41.45,41.13,41.2,238314.17624521075,22.085,22.085,21.9145,21.9518,238314.1762
2008-03-17 12:35:00,41.19,43.28,41.19,41.55,188724.6852764094,21.9464,23.06,21.9464,22.1382,188724.6853
2008-03-17 12:40:00,41.55,41.75,41.45,41.47,141543.51395730706,22.1382,22.2448,22.085,22.0956,141543.514
2008-03-17 12:45:00,41.45,41.51,41.39,41.44,159277.5041050903,22.085,22.1169,22.053,22.0796,159277.5041
2008-03-17 12:50:00,41.45,41.6,41.45,41.57,70717.02244116037,22.085,22.1649,22.085,22.1489,70717.0224
2008-03-17 12:55:00,41.58,41.75,41.56,41.73,91406.67761357415,22.1542,22.2448,22.1436,22.2342,91406.6776
2008-03-17 13:00:00,41.75,41.83,41.69,41.78,120963.3278598796,22.2448,22.2874,22.2128,22.2608,120963.3279
2008-03-17 13:05:00,41.79,41.79,41.59,41.63,189928.8451012589,22.2661,22.2661,22.1596,22.1809,189928.8451
2008-03-17 13:10:00,41.62,41.65,41.55,41.61,131034.4827586207,22.1755,22.1915,22.1382,22.1702,131034.4828
2008-03-17 13:15:00,41.6,41.73,41.55,41.58,112315.2709359606,22.1649,22.2342,22.1382,22.1542,112315.2709
2008-03-17 13:20:00,41.57,41.58,41.3,41.34,234482.75862068965,22.1489,22.1542,22.005,22.0264,234482.7586
2008-03-17 13:25:00,41.35,41.41,41.05,41.33,287027.91461412155,22.0317,22.0637,21.8718,22.021,287027.9146
2008-03-17 13:30:00,41.33,41.39,41.24,41.29,112424.74001094692,22.021,22.053,21.9731,21.9997,112424.74
2008-03-17 13:35:00,41.3,41.34,41.18,41.2,146798.02955665026,22.005,22.0264,21.9411,21.9518,146798.0296
2008-03-17 13:40:00,41.19,41.32,41.13,41.3,244225.50629447185,21.9464,22.0157,21.9145,22.005,244225.5063
2008-03-17 13:45:00,41.3,41.61,41.29,41.61,233935.41324575807,22.005,22.1702,21.9997,22.1702,233935.4132
2008-03-17 13:50:00,41.61,41.64,41.5,41.63,109250.13683634374,22.1702,22.1862,22.1116,22.1809,109250.1368
2008-03-17 13:55:00,41.64,41.73,41.56,41.67,122167.48768472909,22.1862,22.2342,22.1436,22.2022,122167.4877
2008-03-17 14:00:00,41.66,42.12,41.61,42.11,182266.00985221675,22.1969,22.4419,22.1702,22.4366,182266.0099
2008-03-17 14:05:00,42.1,42.19,42.04,42.17,386863.7110016421,22.4313,22.4792,22.3993,22.4686,386863.711
2008-03-17 14:10:00,42.16,42.19,42.03,42.05,177449.37055281884,22.4633,22.4792,22.394,22.4047,177449.3706
2008-03-17 14:15:00,42.05,42.06,41.79,41.84,145703.3388067871,22.4047,22.41,22.2661,22.2928,145703.3388
2008-03-17 14:20:00,41.84,41.96,41.81,41.82,137493.15818281335,22.2928,22.3567,22.2768,22.2821,137493.1582
2008-03-17 14:25:00,41.81,41.87,41.77,41.82,126984.12698412698,22.2768,22.3087,22.2555,22.2821,126984.127
2008-03-17 14:30:00,41.82,41.93,41.62,41.66,201532.56704980845,22.2821,22.3407,22.1755,22.1969,201532.567
2008-03-17 14:35:00,41.66,41.84,41.66,41.81,123590.5856595512,22.1969,22.2928,22.1969,22.2768,123590.5857
2008-03-17 14:40:00,41.81,41.98,41.77,41.93,176573.6179529283,22.2768,22.3674,22.2555,22.3407,176573.618
2008-03-17 14:45:00,41.96,42.12,41.86,41.92,190585.6595511768,22.3567,22.4419,22.3034,22.3354,190585.6596
2008-03-17 14:50:00,41.92,42.08,41.87,41.89,113738.36891078272,22.3354,22.4206,22.3087,22.3194,113738.3689
2008-03-17 14:55:00,41.9,42.12,41.86,42.01,183251.2315270936,22.3247,22.4419,22.3034,22.3833,183251.2315
2008-03-17 15:00:00,42.02,42.24,41.9,42.24,189600.43787629995,22.3887,22.5059,22.3247,22.5059,189600.4379
2008-03-17 15:05:00,42.25,42.43,42.23,42.34,233607.0060207992,22.5112,22.6071,22.5006,22.5592,233607.006
2008-03-17 15:10:00,42.36,42.36,42.11,42.23,179529.28297755885,22.5698,22.5698,22.4366,22.5006,179529.283
2008-03-17 15:15:00,42.24,42.3,42.18,42.21,218390.80459770115,22.5059,22.5379,22.4739,22.4899,218390.8046
2008-03-17 15:20:00,42.21,42.61,42.2,42.51,247837.98576902025,22.4899,22.703,22.4846,22.6497,247837.9858
2008-03-17 15:25:00,42.51,42.72,42.5,42.64,394745.4844006568,22.6497,22.7616,22.6444,22.719,394745.4844
2008-03-17 15:30:00,42.63,42.92,42.6,42.92,345265.4625068418,22.7137,22.8682,22.6977,22.8682,345265.4625
2008-03-17 15:35:00,42.92,42.92,42.7,42.74,314723.59058565955,22.8682,22.8682,22.751,22.7723,314723.5906
2008-03-17 15:40:00,42.72,42.88,42.69,42.83,251669.4033935413,22.7616,22.8469,22.7456,22.8202,251669.4034
2008-03-17 15:45:00,42.83,42.84,42.64,42.74,322714.8330596607,22.8202,22.8256,22.719,22.7723,322714.8331
2008-03-17 15:50:00,42.73,42.79,42.63,42.71,251997.81061850028,22.767,22.7989,22.7137,22.7563,251997.8106
2008-03-17 15:55:00,42.69,42.78,42.59,42.65,589272.0306513411,22.7456,22.7936,22.6924,22.7243,589272.0307
2008-03-18 09:30:00,43.64,44.48,43.63,44.37,570005.4734537493,23.2518,23.6994,23.2465,23.6408,570005.4735
2008-03-18 09:35:00,44.38,44.38,43.9,44.02,392337.16475095786,23.6461,23.6461,23.3903,23.4543,392337.1648
2008-03-18 09:40:00,43.99,44.24,43.99,44.21,259441.7077175698,23.4383,23.5715,23.4383,23.5555,259441.7077
2008-03-18 09:45:00,44.23,44.35,44.13,44.27,242692.9392446634,23.5662,23.6301,23.5129,23.5875,242692.9392
2008-03-18 09:50:00,44.28,44.29,44.07,44.11,255281.88286808977,23.5928,23.5981,23.4809,23.5022,255281.8829
2008-03-18 09:55:00,44.1,44.27,44.1,44.2,198139.02572523264,23.4969,23.5875,23.4969,23.5502,198139.0257
2008-03-18 10:00:00,44.2,44.5,44.2,44.49,236015.3256704981,23.5502,23.71,23.5502,23.7047,236015.3257
2008-03-18 10:05:00,44.5,44.73,44.42,44.72,275205.25451559934,23.71,23.8326,23.6674,23.8273,275205.2545
2008-03-18 10:10:00,44.72,44.76,44.52,44.67,220032.8407224959,23.8273,23.8486,23.7207,23.8006,220032.8407
2008-03-18 10:15:00,44.67,44.69,44.53,44.57,105309.25013683634,23.8006,23.8113,23.726,23.7473,105309.2501
2008-03-18 10:20:00,44.57,44.6,44.31,44.34,128735.63218390803,23.7473,23.7633,23.6088,23.6248,128735.6322
2008-03-18 10:25:00,44.34,44.69,44.31,44.66,175478.92720306513,23.6248,23.8113,23.6088,23.7953,175478.9272
2008-03-18 10:30:00,44.68,44.73,44.62,44.72,169129.7208538588,23.8059,23.8326,23.774,23.8273,169129.7209
2008-03-18 10:35:00,44.72,44.94,44.72,44.85,254406.13026819925,23.8273,23.9445,23.8273,23.8965,254406.1303
2008-03-18 10:40:00,44.85,44.89,44.72,44.77,116365.62671045432,23.8965,23.9178,23.8273,23.8539,116365.6267
2008-03-18 10:45:00,44.74,44.76,44.59,44.61,158730.15873015873,23.8379,23.8486,23.758,23.7686,158730.1587
2008-03-18 10:50:00,44.6,44.94,44.6,44.85,174274.76737821565,23.7633,23.9445,23.7633,23.8965,174274.7674
2008-03-18 10:55:00,44.85,44.89,44.64,44.69,129720.8538587849,23.8965,23.9178,23.7846,23.8113,129720.8539
2008-03-18 11:00:00,44.68,44.71,44.59,44.61,216091.9540229885,23.8059,23.8219,23.758,23.7686,216091.954
2008-03-18 11:05:00,44.62,44.64,44.41,44.42,296551.7241379311,23.774,23.7846,23.6621,23.6674,296551.7241
2008-03-18 11:10:00,44.42,44.44,44.32,44.39,186425.8347016968,23.6674,23.6781,23.6141,23.6514,186425.8347
2008-03-18 11:15:00,44.39,44.4,44.3,44.35,158620.6896551724,23.6514,23.6568,23.6035,23.6301,158620.6897
2008-03-18 11:20:00,44.35,44.54,44.34,44.5,145593.86973180078,23.6301,23.7313,23.6248,23.71,145593.8697
2008-03-18 11:25:00,44.5,44.68,44.5,44.62,111658.45648604268,23.71,23.8059,23.71,23.774,111658.4565
2008-03-18 11:30:00,44.64,44.75,44.59,44.59,162452.1072796935,23.7846,23.8432,23.758,23.758,162452.1073
2008-03-18 11:35:00,44.61,44.62,44.51,44.58,146360.15325670497,23.7686,23.774,23.7154,23.7527,146360.1533
2008-03-18 11:40:00,44.6,44.71,44.55,44.57,164313.08155446086,23.7633,23.8219,23.7367,23.7473,164313.0816
2008-03-18 11:45:00,44.56,44.62,44.38,44.41,236124.7947454844,23.742,23.774,23.6461,23.6621,236124.7947
2008-03-18 11:50:00,44.41,44.49,44.36,44.41,160591.13300492612,23.6621,23.7047,23.6354,23.6621,160591.133
2008-03-18 11:55:00,44.41,44.51,44.35,44.39,188834.15435139573,23.6621,23.7154,23.6301,23.6514,188834.1544
2008-03-18 12:00:00,44.4,44.53,44.34,44.49,130049.26108374384,23.6568,23.726,23.6248,23.7047,130049.2611
2008-03-18 12:05:00,44.49,44.56,44.44,44.51,143732.8954570334,23.7047,23.742,23.6781,23.7154,143732.8955
2008-03-18 12:10:00,44.51,44.54,44.36,44.4,70060.20799124248,23.7154,23.7313,23.6354,23.6568,70060.208
2008-03-18 12:15:00,44.4,44.47,44.32,44.45,95128.62616310891,23.6568,23.6941,23.6141,23.6834,95128.6262
2008-03-18 12:20:00,44.44,44.46,44.34,44.39,71264.36781609195,23.6781,23.6887,23.6248,23.6514,71264.3678
2008-03-18 12:25:00,44.38,44.51,44.37,44.5,46305.41871921183,23.6461,23.7154,23.6408,23.71,46305.4187
2008-03-18 12:30:00,44.51,44.57,44.47,44.53,78489.32676518883,23.7154,23.7473,23.6941,23.726,78489.3268
2008-03-18 12:35:00,44.53,44.64,44.51,44.63,116694.03393541324,23.726,23.7846,23.7154,23.7793,116694.0339
2008-03-18 12:40:00,44.62,44.7,44.59,44.65,67870.82649151616,23.774,23.8166,23.758,23.79,67870.8265
2008-03-18 12:45:00,44.65,44.72,44.4,44.6,134537.49315818283,23.79,23.8273,23.6568,23.7633,134537.4932
2008-03-18 12:50:00,44.59,44.85,44.59,44.83,124685.27640941436,23.758,23.8965,23.758,23.8859,124685.2764
2008-03-18 12:55:00,44.83,44.84,44.72,44.73,82758.62068965517,23.8859,23.8912,23.8273,23.8326,82758.6207
2008-03-18 13:00:00,44.73,44.76,44.7,44.75,82430.21346469622,23.8326,23.8486,23.8166,23.8432,82430.2135
2008-03-18 13:05:00,44.75,44.92,44.74,44.85,130925.01368363436,23.8432,23.9338,23.8379,23.8965,130925.0137
2008-03-18 13:10:00,44.84,44.91,44.83,44.86,119321.29173508484,23.8912,23.9285,23.8859,23.9018,119321.2917
2008-03-18 13:15:00,44.85,44.92,44.78,44.85,175478.92720306513,23.8965,23.9338,23.8592,23.8965,175478.9272
2008-03-18 13:20:00,44.86,45.22,44.82,45.15,389600.4378763,23.9018,24.0937,23.8805,24.0564,389600.4379
2008-03-18 13:25:00,45.15,45.4,45.14,45.29,437000.5473453749,24.0564,24.1896,24.051,24.131,437000.5473
2008-03-18 13:30:00,45.31,45.31,45.14,45.23,222769.5675971538,24.1416,24.1416,24.051,24.099,222769.5676
2008-03-18 13:35:00,45.24,45.28,45.18,45.27,209523.8095238096,24.1043,24.1256,24.0723,24.1203,209523.8095
2008-03-18 13:40:00,45.28,45.29,45.04,45.11,216420.36124794747,24.1256,24.131,23.9978,24.035,216420.3612
2008-03-18 13:45:00,45.12,45.25,45.03,45.2,191133.0049261084,24.0404,24.1096,23.9924,24.083,191133.0049
2008-03-18 13:50:00,45.22,45.29,45.15,45.25,191570.88122605364,24.0937,24.131,24.0564,24.1096,191570.8812
2008-03-18 13:55:00,45.24,45.34,45.09,45.14,254953.47564313083,24.1043,24.1576,24.0244,24.051,254953.4756
2008-03-18 14:00:00,45.13,45.25,45.04,45.08,232512.315270936,24.0457,24.1096,23.9978,24.0191,232512.3153
2008-03-18 14:05:00,45.07,45.12,44.96,44.97,247071.70224411605,24.0137,24.0404,23.9551,23.9605,247071.7022
2008-03-18 14:10:00,44.98,45.17,44.85,44.9,192337.16475095783,23.9658,24.067,23.8965,23.9232,192337.1648
2008-03-18 14:15:00,44.9,44.99,44.74,44.96,444772.8516694034,23.9232,23.9711,23.8379,23.9551,444772.8517
2008-03-18 14:20:00,44.97,44.97,44.71,44.85,310125.88943623425,23.9605,23.9605,23.8219,23.8965,310125.8894
2008-03-18 14:25:00,44.86,44.89,44.58,44.81,302463.0541871921,23.9018,23.9178,23.7527,23.8752,302463.0542
2008-03-18 14:30:00,44.83,44.84,44.47,44.48,294800.21893815,23.8859,23.8912,23.6941,23.6994,294800.2189
2008-03-18 14:35:00,44.48,44.83,44.46,44.73,308921.7296113848,23.6994,23.8859,23.6887,23.8326,308921.7296
2008-03-18 14:40:00,44.72,44.9,44.6,44.77,255281.88286808977,23.8273,23.9232,23.7633,23.8539,255281.8829
2008-03-18 14:45:00,44.78,45.17,44.72,45.11,291078.2703886152,23.8592,24.067,23.8273,24.035,291078.2704
2008-03-18 14:50:00,45.11,45.45,45.1,45.34,310782.7038861522,24.035,24.2162,24.0297,24.1576,310782.7039
2008-03-18 14:55:00,45.34,45.57,45.22,45.52,389272.030651341,24.1576,24.2801,24.0937,24.2535,389272.0307
2008-03-18 15:00:00,45.52,45.58,45.39,45.55,405473.4537493158,24.2535,24.2855,24.1842,24.2695,405473.4537
2008-03-18 15:05:00,45.55,45.68,45.52,45.68,443459.2227695676,24.2695,24.3388,24.2535,24.3388,443459.2228
2008-03-18 15:10:00,45.68,45.77,45.61,45.68,246633.8259441708,24.3388,24.3867,24.3015,24.3388,246633.8259
2008-03-18 15:15:00,45.67,45.77,45.55,45.73,181280.7881773399,24.3334,24.3867,24.2695,24.3654,181280.7882
2008-03-18 15:20:00,45.74,46.0,45.73,45.92,284838.5331143952,24.3707,24.5092,24.3654,24.4666,284838.5331
2008-03-18 15:25:00,45.92,45.95,45.78,45.86,190147.7832512316,24.4666,24.4826,24.392,24.4347,190147.7833
2008-03-18 15:30:00,45.85,45.86,45.69,45.78,245429.6661193213,24.4293,24.4347,24.3441,24.392,245429.6661
2008-03-18 15:35:00,45.8,45.85,45.7,45.75,246414.8877941981,24.4027,24.4293,24.3494,24.376,246414.8878
2008-03-18 15:40:00,45.75,45.89,45.74,45.88,263711.00164203614,24.376,24.4506,24.3707,24.4453,263711.0016
2008-03-18 15:45:00,45.89,45.94,45.76,45.77,316256.157635468,24.4506,24.4773,24.3814,24.3867,316256.1576
2008-03-18 15:50:00,45.76,45.82,45.68,45.76,361138.4783798577,24.3814,24.4133,24.3388,24.3814,361138.4784
2008-03-18 15:55:00,45.77,45.81,45.68,45.8,382047.0717022441,24.3867,24.408,24.3388,24.4027,382047.0717
2008-03-19 09:30:00,45.86,45.99,45.27,45.85,459222.7695675972,24.4347,24.5039,24.1203,24.4293,459222.7696
2008-03-19 09:35:00,45.88,45.94,45.41,45.68,305637.6573617953,24.4453,24.4773,24.1949,24.3388,305637.6574
2008-03-19 09:40:00,45.68,45.89,45.55,45.76,425615.763546798,24.3388,24.4506,24.2695,24.3814,425615.7635
2008-03-19 09:45:00,45.76,46.25,45.66,46.04,278817.73399014777,24.3814,24.6425,24.3281,24.5306,278817.734
2008-03-19 09:50:00,46.04,46.04,45.66,45.66,345593.8697318008,24.5306,24.5306,24.3281,24.3281,345593.8697
2008-03-19 09:55:00,45.67,45.7,45.51,45.55,248604.26929392447,24.3334,24.3494,24.2482,24.2695,248604.2693
2008-03-19 10:00:00,45.55,45.69,45.4,45.47,275424.192665572,24.2695,24.3441,24.1896,24.2269,275424.1927
2008-03-19 10:05:00,45.47,45.53,45.33,45.39,309578.5440613027,24.2269,24.2588,24.1523,24.1842,309578.5441
2008-03-19 10:10:00,45.4,45.56,45.28,45.28,165845.6486042693,24.1896,24.2748,24.1256,24.1256,165845.6486
2008-03-19 10:15:00,45.27,45.46,45.27,45.44,141871.92118226603,24.1203,24.2215,24.1203,24.2109,141871.9212
2008-03-19 10:20:00,45.44,45.44,45.26,45.4,169458.12807881774,24.2109,24.2109,24.115,24.1896,169458.1281
2008-03-19 10:25:00,45.4,45.41,45.26,45.37,130377.6683087028,24.1896,24.1949,24.115,24.1736,130377.6683
2008-03-19 10:30:00,45.37,46.91,45.36,46.34,1370662.2879036672,24.1736,24.9941,24.1683,24.6904,1370662.2879
2008-03-19 10:35:00,46.33,46.81,46.2,46.71,853858.7848932677,24.6851,24.9408,24.6158,24.8875,853858.7849
2008-03-19 10:40:00,46.69,46.72,46.3,46.32,309359.6059113301,24.8769,24.8929,24.6691,24.6797,309359.6059
2008-03-19 10:45:00,46.33,46.71,46.19,46.71,359715.3804050356,24.6851,24.8875,24.6105,24.8875,359715.3804
2008-03-19 10:50:00,46.71,46.95,46.69,46.74,328626.1631089217,24.8875,25.0154,24.8769,24.9035,328626.1631
2008-03-19 10:55:00,46.75,46.88,46.57,46.86,419157.0881226054,24.9089,24.9781,24.813,24.9675,419157.0881
2008-03-19 11:00:00,46.86,47.31,46.8,47.2,377230.4324028462,24.9675,25.2072,24.9355,25.1486,377230.4324
2008-03-19 11:05:00,47.18,47.3,46.99,47.29,357197.5916803503,25.138,25.2019,25.0367,25.1966,357197.5917
2008-03-19 11:10:00,47.31,47.69,47.28,47.55,411603.7219485496,25.2072,25.4097,25.1912,25.3351,411603.7219
2008-03-19 11:15:00,47.55,47.72,47.43,47.5,444116.0372194855,25.3351,25.4257,25.2712,25.3085,444116.0372
2008-03-19 11:20:00,47.5,47.66,47.35,47.42,227695.6759715381,25.3085,25.3937,25.2285,25.2658,227695.676
2008-03-19 11:25:00,47.42,47.66,47.36,47.65,181718.6644772852,25.2658,25.3937,25.2339,25.3884,181718.6645
2008-03-19 11:30:00,47.66,47.84,47.6,47.79,328954.57033388066,25.3937,25.4896,25.3617,25.463,328954.5703
2008-03-19 11:35:00,47.79,47.88,47.73,47.75,232950.19157088123,25.463,25.5109,25.431,25.4417,232950.1916
2008-03-19 11:40:00,47.75,47.78,47.67,47.67,166611.9321291735,25.4417,25.4577,25.399,25.399,166611.9321
2008-03-19 11:45:00,47.67,47.75,47.47,47.47,253858.78489326767,25.399,25.4417,25.2925,25.2925,253858.7849
2008-03-19 11:50:00,47.47,47.57,47.43,47.47,228352.490421456,25.2925,25.3458,25.2712,25.2925,228352.4904
2008-03-19 11:55:00,47.47,47.58,47.37,47.48,204597.7011494253,25.2925,25.3511,25.2392,25.2978,204597.7011
2008-03-19 12:00:00,47.49,47.52,47.25,47.36,209961.6858237548,25.3031,25.3191,25.1753,25.2339,209961.6858
2008-03-19 12:05:00,47.36,47.36,47.11,47.11,202627.2577996716,25.2339,25.2339,25.1007,25.1007,202627.2578
2008-03-19 12:10:00,47.11,47.12,46.85,46.87,241269.84126984127,25.1007,25.106,24.9621,24.9728,241269.8413
2008-03-19 12:15:00,46.86,47.0,46.72,46.93,267870.82649151614,24.9675,25.0421,24.8929,25.0048,267870.8265
2008-03-19 12:20:00,46.92,46.97,46.77,46.81,169129.7208538588,24.9994,25.0261,24.9195,24.9408,169129.7209
2008-03-19 12:25:00,46.82,46.93,46.73,46.79,161685.82375478928,24.9462,25.0048,24.8982,24.9302,161685.8238
2008-03-19 12:30:00,46.8,46.85,46.7,46.81,142528.7356321839,24.9355,24.9621,24.8822,24.9408,142528.7356
2008-03-19 12:35:00,46.82,46.92,46.59,46.68,195840.17515052,24.9462,24.9994,24.8236,24.8716,195840.1752
2008-03-19 12:40:00,46.68,46.7,46.44,46.51,232183.90804597703,24.8716,24.8822,24.7437,24.781,232183.908
2008-03-19 12:45:00,46.5,46.7,46.44,46.52,282430.21346469625,24.7757,24.8822,24.7437,24.7863,282430.2135
2008-03-19 12:50:00,46.52,46.75,46.5,46.59,138040.50355774493,24.7863,24.9089,24.7757,24.8236,138040.5036
2008-03-19 12:55:00,46.6,46.6,46.41,46.49,110344.8275862069,24.8289,24.8289,24.7277,24.7703,110344.8276
2008-03-19 13:00:00,46.49,46.54,46.31,46.34,136726.87465790915,24.7703,24.797,24.6744,24.6904,136726.8747
2008-03-19 13:05:00,46.33,46.47,46.29,46.33,173508.48385331145,24.6851,24.7597,24.6638,24.6851,173508.4839
2008-03-19 13:10:00,46.32,46.35,46.18,46.3,182375.47892720308,24.6797,24.6957,24.6052,24.6691,182375.4789
2008-03-19 13:15:00,46.3,46.3,46.15,46.2,101039.95621237002,24.6691,24.6691,24.5892,24.6158,101039.9562
2008-03-19 13:20:00,46.2,46.39,46.18,46.26,156212.3700054735,24.6158,24.717,24.6052,24.6478,156212.37
2008-03-19 13:25:00,46.26,46.26,46.02,46.06,177339.90147783252,24.6478,24.6478,24.5199,24.5412,177339.9015
2008-03-19 13:30:00,46.06,47.55,45.86,45.9,290093.0487137384,24.5412,25.3351,24.4347,24.456,290093.0487
2008-03-19 13:35:00,45.92,45.97,45.79,45.95,121839.08045977012,24.4666,24.4933,24.3974,24.4826,121839.0805
2008-03-19 13:40:00,45.95,46.12,45.88,45.99,167706.62287903667,24.4826,24.5732,24.4453,24.5039,167706.6229
2008-03-19 13:45:00,46.0,46.1,45.89,45.93,142638.20470717025,24.5092,24.5625,24.4506,24.472,142638.2047
2008-03-19 13:50:00,45.93,45.94,45.68,45.74,196168.58237547893,24.472,24.4773,24.3388,24.3707,196168.5824
2008-03-19 13:55:00,45.76,45.89,45.72,45.77,118883.41543513958,24.3814,24.4506,24.3601,24.3867,118883.4154
2008-03-19 14:00:00,45.77,45.99,45.68,45.73,213355.2271483306,24.3867,24.5039,24.3388,24.3654,213355.2271
2008-03-19 14:05:00,45.71,45.91,45.59,45.89,259332.23864258348,24.3547,24.4613,24.2908,24.4506,259332.2386
2008-03-19 14:10:00,45.89,46.01,45.82,45.96,179419.81390257252,24.4506,24.5146,24.4133,24.4879,179419.8139
2008-03-19 14:15:00,45.95,45.95,45.69,45.78,183908.0459770115,24.4826,24.4826,24.3441,24.392,183908.046
2008-03-19 14:20:00,45.78,45.98,45.68,45.98,239956.2123700055,24.392,24.4986,24.3388,24.4986,239956.2124
2008-03-19 14:25:00,45.95,45.96,45.74,45.78,104980.8429118774,24.4826,24.4879,24.3707,24.392,104980.8429
2008-03-19 14:30:00,45.78,45.89,45.69,45.72,133880.67870826492,24.392,24.4506,24.3441,24.3601,133880.6787
2008-03-19 14:35:00,45.72,45.84,45.45,45.52,183470.16967706624,24.3601,24.424,24.2162,24.2535,183470.1697
2008-03-19 14:40:00,45.51,45.55,45.32,45.53,182594.4170771757,24.2482,24.2695,24.1469,24.2588,182594.4171
2008-03-19 14:45:00,45.54,45.62,45.45,45.46,113847.83798576905,24.2642,24.3068,24.2162,24.2215,113847.838
2008-03-19 14:50:00,45.47,45.56,45.39,45.5,120634.92063492064,24.2269,24.2748,24.1842,24.2428,120634.9206
2008-03-19 14:55:00,45.49,45.77,45.47,45.74,149534.75643130817,24.2375,24.3867,24.2269,24.3707,149534.7564
2008-03-19 15:00:00,45.72,45.78,45.62,45.65,201423.09797482213,24.3601,24.392,24.3068,24.3228,201423.098
2008-03-19 15:05:00,45.63,45.69,45.61,45.65,240941.4340448824,24.3121,24.3441,24.3015,24.3228,240941.434
2008-03-19 15:10:00,45.66,45.8,45.62,45.62,243240.28461959492,24.3281,24.4027,24.3068,24.3068,243240.2846
2008-03-19 15:15:00,45.62,45.63,45.46,45.55,228133.5522714833,24.3068,24.3121,24.2215,24.2695,228133.5523
2008-03-19 15:20:00,45.54,45.6,45.23,45.23,326436.7816091954,24.2642,24.2961,24.099,24.099,326436.7816
2008-03-19 15:25:00,45.24,45.27,45.09,45.17,266228.7903667214,24.1043,24.1203,24.0244,24.067,266228.7904
2008-03-19 15:30:00,45.17,45.33,45.09,45.09,217733.99014778325,24.067,24.1523,24.0244,24.0244,217733.9901
2008-03-19 15:35:00,45.1,45.15,44.89,44.9,216420.36124794747,24.0297,24.0564,23.9178,23.9232,216420.3612
2008-03-19 15:40:00,44.89,45.08,44.88,45.07,195073.89162561577,23.9178,24.0191,23.9125,24.0137,195073.8916
2008-03-19 15:45:00,45.08,45.08,44.88,44.88,279036.6721401204,24.0191,24.0191,23.9125,23.9125,279036.6721
2008-03-19 15:50:00,44.87,44.89,44.68,44.68,326984.126984127,23.9072,23.9178,23.8059,23.8059,326984.127
2008-03-19 15:55:00,44.68,44.9,44.67,44.72,394417.0771756979,23.8059,23.9232,23.8006,23.8273,394417.0772
2008-03-20 09:30:00,44.72,44.72,44.16,44.38,1142747.6737821563,23.8273,23.8273,23.5289,23.6461,1142747.6738
2008-03-20 09:35:00,44.36,44.7,44.24,44.34,416858.2375478927,23.6354,23.8166,23.5715,23.6248,416858.2375
2008-03-20 09:40:00,44.34,44.35,43.98,44.19,595292.8297755885,23.6248,23.6301,23.433,23.5449,595292.8298
2008-03-20 09:45:00,44.17,44.45,44.12,44.38,222550.6294471812,23.5342,23.6834,23.5076,23.6461,222550.6294
2008-03-20 09:50:00,44.41,44.76,44.38,44.76,473125.34209085937,23.6621,23.8486,23.6461,23.8486,473125.3421
2008-03-20 09:55:00,44.76,45.13,44.72,45.04,479365.0793650794,23.8486,24.0457,23.8273,23.9978,479365.0794
2008-03-20 10:00:00,45.04,45.13,44.7,44.92,516584.5648604269,23.9978,24.0457,23.8166,23.9338,516584.5649
2008-03-20 10:05:00,44.93,44.94,44.68,44.76,314614.12151067326,23.9391,23.9445,23.8059,23.8486,314614.1215
2008-03-20 10:10:00,44.75,44.94,44.58,44.58,275752.5998905309,23.8432,23.9445,23.7527,23.7527,275752.5999
2008-03-20 10:15:00,44.57,44.94,44.53,44.83,304652.43568691844,23.7473,23.9445,23.726,23.8859,304652.4357
2008-03-20 10:20:00,44.84,44.97,44.82,44.91,232731.25342090864,23.8912,23.9605,23.8805,23.9285,232731.2534
2008-03-20 10:25:00,44.92,45.27,44.9,45.16,321948.54953475646,23.9338,24.1203,23.9232,24.0617,321948.5495
2008-03-20 10:30:00,45.15,45.45,45.11,45.33,283087.0279146141,24.0564,24.2162,24.035,24.1523,283087.0279
2008-03-20 10:35:00,45.33,45.54,45.25,45.54,190366.72140120412,24.1523,24.2642,24.1096,24.2642,190366.7214
2008-03-20 10:40:00,45.54,45.81,45.43,45.8,308264.9151614669,24.2642,24.408,24.2055,24.4027,308264.9152
2008-03-20 10:45:00,45.8,45.86,45.72,45.83,294909.6880131363,24.4027,24.4347,24.3601,24.4187,294909.688
2008-03-20 10:50:00,45.84,46.12,45.82,46.1,325232.62178434595,24.424,24.5732,24.4133,24.5625,325232.6218
2008-03-20 10:55:00,46.1,46.16,45.93,45.98,200985.22167487687,24.5625,24.5945,24.472,24.4986,200985.2217
2008-03-20 11:00:00,45.97,45.99,45.62,45.64,199233.7164750958,24.4933,24.5039,24.3068,24.3174,199233.7165
2008-03-20 11:05:00,45.64,45.88,45.52,45.75,229994.52654625068,24.3174,24.4453,24.2535,24.376,229994.5265
2008-03-20 11:10:00,45.76,45.8,45.45,45.46,170881.22605363987,24.3814,24.4027,24.2162,24.2215,170881.2261
2008-03-20 11:15:00,45.45,45.5,45.27,45.32,128735.63218390803,24.2162,24.2428,24.1203,24.1469,128735.6322
2008-03-20 11:20:00,45.31,45.38,45.19,45.35,125342.09085933224,24.1416,24.1789,24.0777,24.1629,125342.0909
2008-03-20 11:25:00,45.33,45.34,45.07,45.2,112205.80186097429,24.1523,24.1576,24.0137,24.083,112205.8019
2008-03-20 11:30:00,45.21,45.41,45.2,45.34,90421.45593869733,24.0883,24.1949,24.083,24.1576,90421.4559
2008-03-20 11:35:00,45.34,45.35,45.07,45.25,132348.1116584565,24.1576,24.1629,24.0137,24.1096,132348.1117
2008-03-20 11:40:00,45.25,45.28,45.19,45.27,124466.33825944172,24.1096,24.1256,24.0777,24.1203,124466.3383
2008-03-20 11:45:00,45.25,45.26,44.93,44.95,204488.23207443897,24.1096,24.115,23.9391,23.9498,204488.2321
2008-03-20 11:50:00,44.95,45.06,44.88,45.03,85057.47126436782,23.9498,24.0084,23.9125,23.9924,85057.4713
2008-03-20 11:55:00,45.04,45.12,45.01,45.08,95785.44061302682,23.9978,24.0404,23.9818,24.0191,95785.4406
2008-03-20 12:00:00,45.07,45.31,45.07,45.27,162780.51450465244,24.0137,24.1416,24.0137,24.1203,162780.5145
2008-03-20 12:05:00,45.26,45.46,45.23,45.43,206349.2063492064,24.115,24.2215,24.099,24.2055,206349.2063
2008-03-20 12:10:00,45.43,45.47,45.27,45.34,155446.08648056924,24.2055,24.2269,24.1203,24.1576,155446.0865
2008-03-20 12:15:00,45.34,45.5,45.28,45.34,117898.19376026271,24.1576,24.2428,24.1256,24.1576,117898.1938
2008-03-20 12:20:00,45.35,45.36,45.05,45.08,108593.32238642585,24.1629,24.1683,24.0031,24.0191,108593.3224
2008-03-20 12:25:00,45.08,45.13,44.97,45.02,110016.42036124796,24.0191,24.0457,23.9605,23.9871,110016.4204
2008-03-20 12:30:00,45.03,45.09,44.94,44.94,93377.12096332786,23.9924,24.0244,23.9445,23.9445,93377.121
2008-03-20 12:35:00,44.95,44.95,44.83,44.94,78160.9195402299,23.9498,23.9498,23.8859,23.9445,78160.9195
2008-03-20 12:40:00,44.94,45.09,44.91,44.92,92720.30651340996,23.9445,24.0244,23.9285,23.9338,92720.3065
2008-03-20 12:45:00,44.92,44.98,44.81,44.92,103229.33771209634,23.9338,23.9658,23.8752,23.9338,103229.3377
2008-03-20 12:50:00,44.93,45.0,44.91,44.98,111658.45648604268,23.9391,23.9764,23.9285,23.9658,111658.4565
2008-03-20 12:55:00,44.98,45.01,44.88,44.89,92501.36836343732,23.9658,23.9818,23.9125,23.9178,92501.3684
2008-03-20 13:00:00,44.88,44.95,44.81,44.92,73782.15654077723,23.9125,23.9498,23.8752,23.9338,73782.1565
2008-03-20 13:05:00,44.93,44.93,44.69,44.73,122824.30213464696,23.9391,23.9391,23.8113,23.8326,122824.3021
2008-03-20 13:10:00,44.72,44.74,44.61,44.69,118992.88451012588,23.8273,23.8379,23.7686,23.8113,118992.8845
2008-03-20 13:15:00,44.69,44.73,44.61,44.62,78817.73399014778,23.8113,23.8326,23.7686,23.774,78817.734
2008-03-20 13:20:00,44.63,44.8,44.62,44.75,133004.92610837438,23.7793,23.8699,23.774,23.8432,133004.9261
2008-03-20 13:25:00,44.75,44.81,44.73,44.76,176026.27257799671,23.8432,23.8752,23.8326,23.8486,176026.2726
2008-03-20 13:30:00,44.76,45.01,44.7,44.94,130815.54460864808,23.8486,23.9818,23.8166,23.9445,130815.5446
2008-03-20 13:35:00,44.94,45.12,44.92,44.94,138587.8489326765,23.9445,24.0404,23.9338,23.9445,138587.8489
2008-03-20 13:40:00,44.95,44.95,44.82,44.87,99178.98193760264,23.9498,23.9498,23.8805,23.9072,99178.9819
2008-03-20 13:45:00,44.87,44.94,44.81,44.85,110892.17296113848,23.9072,23.9445,23.8752,23.8965,110892.173
2008-03-20 13:50:00,44.85,44.88,44.73,44.84,122058.01860974276,23.8965,23.9125,23.8326,23.8912,122058.0186
2008-03-20 13:55:00,44.84,44.89,44.72,44.86,145046.5243568692,23.8912,23.9178,23.8273,23.9018,145046.5244
2008-03-20 14:00:00,44.86,44.89,44.82,44.86,122495.89490968802,23.9018,23.9178,23.8805,23.9018,122495.8949
2008-03-20 14:05:00,44.86,44.92,44.85,44.88,118336.070060208,23.9018,23.9338,23.8965,23.9125,118336.0701
2008-03-20 14:10:00,44.88,44.92,44.8,44.85,192446.63382594413,23.9125,23.9338,23.8699,23.8965,192446.6338
2008-03-20 14:15:00,44.86,44.89,44.68,44.73,139135.1943076081,23.9018,23.9178,23.8059,23.8326,139135.1943
2008-03-20 14:20:00,44.72,44.83,44.71,44.78,117679.2556102901,23.8273,23.8859,23.8219,23.8592,117679.2556
2008-03-20 14:25:00,44.8,44.92,44.74,44.89,127093.5960591133,23.8699,23.9338,23.8379,23.9178,127093.5961
2008-03-20 14:30:00,44.89,44.9,44.75,44.87,183908.0459770115,23.9178,23.9232,23.8432,23.9072,183908.046
2008-03-20 14:35:00,44.87,44.99,44.87,44.95,143623.42638204707,23.9072,23.9711,23.9072,23.9498,143623.4264
2008-03-20 14:40:00,44.96,44.96,44.82,44.85,189272.03065134105,23.9551,23.9551,23.8805,23.8965,189272.0307
2008-03-20 14:45:00,44.85,45.0,44.82,44.99,105309.25013683634,23.8965,23.9764,23.8805,23.9711,105309.2501
2008-03-20 14:50:00,44.99,45.15,44.95,45.13,161357.41652983034,23.9711,24.0564,23.9498,24.0457,161357.4165
2008-03-20 14:55:00,45.13,45.19,45.04,45.1,220689.6551724138,24.0457,24.0777,23.9978,24.0297,220689.6552
2008-03-20 15:00:00,45.11,45.21,45.07,45.19,127093.5960591133,24.035,24.0883,24.0137,24.0777,127093.5961
2008-03-20 15:05:00,45.2,45.21,45.08,45.15,158620.6896551724,24.083,24.0883,24.0191,24.0564,158620.6897
2008-03-20 15:10:00,45.16,45.18,45.05,45.11,173946.3601532567,24.0617,24.0723,24.0031,24.035,173946.3602
2008-03-20 15:15:00,45.11,45.17,45.08,45.16,220142.30979748224,24.035,24.067,24.0191,24.0617,220142.3098
2008-03-20 15:20:00,45.16,45.25,45.15,45.22,227476.73782156545,24.0617,24.1096,24.0564,24.0937,227476.7378
2008-03-20 15:25:00,45.21,45.22,44.98,45.18,213136.288998358,24.0883,24.0937,23.9658,24.0723,213136.289
2008-03-20 15:30:00,45.17,45.18,45.03,45.08,163437.32895457034,24.067,24.0723,23.9924,24.0191,163437.329
2008-03-20 15:35:00,45.08,45.24,45.06,45.19,326874.6579091407,24.0191,24.1043,24.0084,24.0777,326874.6579
2008-03-20 15:40:00,45.2,45.21,45.04,45.05,364532.0197044335,24.083,24.0883,23.9978,24.0031,364532.0197
2008-03-20 15:45:00,45.05,45.14,44.94,44.95,265353.0377668309,24.0031,24.051,23.9445,23.9498,265353.0378
2008-03-20 15:50:00,44.96,45.23,44.94,45.22,288341.5435139573,23.9551,24.099,23.9445,24.0937,288341.5435
2008-03-20 15:55:00,45.22,45.33,44.72,45.26,301149.4252873563,24.0937,24.1523,23.8273,24.115,301149.4253
2008-03-24 09:30:00,45.45,45.99,45.39,45.59,213902.57252326212,24.2162,24.5039,24.1842,24.2908,213902.5725
2008-03-24 09:35:00,45.61,45.94,45.59,45.92,131581.82813355228,24.3015,24.4773,24.2908,24.4666,131581.8281
2008-03-24 09:40:00,45.93,46.03,45.88,45.88,130377.6683087028,24.472,24.5252,24.4453,24.4453,130377.6683
2008-03-24 09:45:00,45.88,46.02,45.75,46.02,152052.54515599343,24.4453,24.5199,24.376,24.5199,152052.5452
2008-03-24 09:50:00,46.01,46.31,45.91,46.23,199124.24740010948,24.5146,24.6744,24.4613,24.6318,199124.2474
2008-03-24 09:55:00,46.23,46.53,46.22,46.43,180733.4428024084,24.6318,24.7916,24.6265,24.7384,180733.4428
2008-03-24 10:00:00,46.44,46.77,46.38,46.63,214997.2632731253,24.7437,24.9195,24.7117,24.8449,214997.2633
2008-03-24 10:05:00,46.63,46.79,46.59,46.76,157854.4061302682,24.8449,24.9302,24.8236,24.9142,157854.4061
2008-03-24 10:10:00,46.75,47.23,46.75,47.11,320306.5134099617,24.9089,25.1646,24.9089,25.1007,320306.5134
2008-03-24 10:15:00,47.1,47.1,46.84,46.88,107827.03886152162,25.0953,25.0953,24.9568,24.9781,107827.0389
2008-03-24 10:20:00,46.88,46.9,46.57,46.68,167049.80842911877,24.9781,24.9888,24.813,24.8716,167049.8084
2008-03-24 10:25:00,46.68,46.82,46.66,46.82,75971.53804050355,24.8716,24.9462,24.8609,24.9462,75971.538
2008-03-24 10:30:00,46.81,46.85,46.76,46.82,79802.95566502464,24.9408,24.9621,24.9142,24.9462,79802.9557
2008-03-24 10:35:00,46.82,47.01,46.81,46.95,115489.87411056376,24.9462,25.0474,24.9408,25.0154,115489.8741
2008-03-24 10:40:00,46.95,47.03,46.89,47.02,68965.51724137932,25.0154,25.058,24.9834,25.0527,68965.5172
2008-03-24 10:45:00,47.0,47.05,46.92,46.99,64039.40886699508,25.0421,25.0687,24.9994,25.0367,64039.4089
2008-03-24 10:50:00,47.0,47.03,46.83,46.87,91735.08483853312,25.0421,25.058,24.9515,24.9728,91735.0848
2008-03-24 10:55:00,46.87,46.9,46.71,46.72,175697.86535303778,24.9728,24.9888,24.8875,24.8929,175697.8654
2008-03-24 11:00:00,46.71,46.78,46.61,46.61,114176.24521072795,24.8875,24.9248,24.8343,24.8343,114176.2452
2008-03-24 11:05:00,46.61,46.61,46.5,46.56,91078.27038861522,24.8343,24.8343,24.7757,24.8076,91078.2704
2008-03-24 11:10:00,46.56,46.68,46.51,46.56,121948.54953475644,24.8076,24.8716,24.781,24.8076,121948.5495
2008-03-24 11:15:00,46.56,46.6,46.48,46.49,76299.9452654625,24.8076,24.8289,24.765,24.7703,76299.9453
2008-03-24 11:20:00,46.49,46.5,46.4,46.44,101696.7706622879,24.7703,24.7757,24.7224,24.7437,101696.7707
2008-03-24 11:25:00,46.45,46.46,46.4,46.41,128516.69403393542,24.749,24.7543,24.7224,24.7277,128516.694
2008-03-24 11:30:00,46.41,46.54,46.36,46.44,223645.32019704435,24.7277,24.797,24.7011,24.7437,223645.3202
2008-03-24 11:35:00,46.44,46.45,46.41,46.44,38095.2380952381,24.7437,24.749,24.7277,24.7437,38095.2381
2008-03-24 11:40:00,46.45,46.54,46.37,46.47,146798.02955665026,24.749,24.797,24.7064,24.7597,146798.0296
2008-03-24 11:45:00,46.47,46.57,46.46,46.52,98193.7602627258,24.7597,24.813,24.7543,24.7863,98193.7603
2008-03-24 11:50:00,46.52,46.57,46.48,46.53,46962.23316912972,24.7863,24.813,24.765,24.7916,46962.2332
2008-03-24 11:55:00,46.54,46.68,46.54,46.68,70388.61521620142,24.797,24.8716,24.797,24.8716,70388.6152
2008-03-24 12:00:00,46.68,46.71,46.59,46.65,63929.93979200876,24.8716,24.8875,24.8236,24.8556,63929.9398
2008-03-24 12:05:00,46.66,46.7,46.59,46.66,82539.68253968254,24.8609,24.8822,24.8236,24.8609,82539.6825
2008-03-24 12:10:00,46.65,46.72,46.59,46.71,28461.959496442258,24.8556,24.8929,24.8236,24.8875,28461.9595
2008-03-24 12:15:00,46.7,46.77,46.7,46.76,47509.5785440613,24.8822,24.9195,24.8822,24.9142,47509.5785
2008-03-24 12:20:00,46.75,46.88,46.7,46.84,81335.52271483306,24.9089,24.9781,24.8822,24.9568,81335.5227
2008-03-24 12:25:00,46.85,46.85,46.73,46.76,43021.34646962233,24.9621,24.9621,24.8982,24.9142,43021.3465
2008-03-24 12:30:00,46.76,46.88,46.76,46.83,27148.33059660645,24.9142,24.9781,24.9142,24.9515,27148.3306
2008-03-24 12:35:00,46.82,46.94,46.78,46.94,38970.99069512863,24.9462,25.0101,24.9248,25.0101,38970.9907
2008-03-24 12:40:00,46.93,46.97,46.88,46.96,41488.7794198139,25.0048,25.0261,24.9781,25.0207,41488.7794
2008-03-24 12:45:00,46.97,46.99,46.88,46.9,39627.80514504653,25.0261,25.0367,24.9781,24.9888,39627.8051
2008-03-24 12:50:00,46.9,46.94,46.82,46.93,70279.14614121511,24.9888,25.0101,24.9462,25.0048,70279.1461
2008-03-24 12:55:00,46.93,46.94,46.75,46.83,49698.96004378763,25.0048,25.0101,24.9089,24.9515,49698.96
2008-03-24 13:00:00,46.82,46.88,46.82,46.88,33497.53694581281,24.9462,24.9781,24.9462,24.9781,33497.5369
2008-03-24 13:05:00,46.88,46.88,46.77,46.8,32950.19157088123,24.9781,24.9781,24.9195,24.9355,32950.1916
2008-03-24 13:10:00,46.8,46.82,46.76,46.82,41160.37219485496,24.9355,24.9462,24.9142,24.9462,41160.3722
2008-03-24 13:15:00,46.82,46.89,46.8,46.89,28133.552271483302,24.9462,24.9834,24.9355,24.9834,28133.5523
2008-03-24 13:20:00,46.87,46.91,46.87,46.9,32183.90804597701,24.9728,24.9941,24.9728,24.9888,32183.908
2008-03-24 13:25:00,46.9,46.91,46.81,46.82,24630.541871921185,24.9888,24.9941,24.9408,24.9462,24630.5419
2008-03-24 13:30:00,46.83,46.86,46.77,46.78,37000.54734537494,24.9515,24.9675,24.9195,24.9248,37000.5473
2008-03-24 13:35:00,46.77,46.78,46.71,46.73,130706.07553366174,24.9195,24.9248,24.8875,24.8982,130706.0755
2008-03-24 13:40:00,46.74,46.77,46.68,46.68,61302.681992337166,24.9035,24.9195,24.8716,24.8716,61302.682
2008-03-24 13:45:00,46.68,46.7,46.68,46.7,33935.41324575808,24.8716,24.8822,24.8716,24.8822,33935.4132
2008-03-24 13:50:00,46.7,46.74,46.67,46.7,48275.86206896552,24.8822,24.9035,24.8662,24.8822,48275.8621
2008-03-24 13:55:00,46.7,46.75,46.64,46.73,53311.43951833608,24.8822,24.9089,24.8502,24.8982,53311.4395
2008-03-24 14:00:00,46.71,46.73,46.39,46.43,193650.79365079367,24.8875,24.8982,24.717,24.7384,193650.7937
2008-03-24 14:05:00,46.44,46.47,46.33,46.47,214997.2632731253,24.7437,24.7597,24.6851,24.7597,214997.2633
2008-03-24 14:10:00,46.46,46.47,46.3,46.35,203831.41762452107,24.7543,24.7597,24.6691,24.6957,203831.4176
2008-03-24 14:15:00,46.33,46.41,46.31,46.38,78598.79584017515,24.6851,24.7277,24.6744,24.7117,78598.7958
2008-03-24 14:20:00,46.38,46.48,46.33,46.36,127640.94143404489,24.7117,24.765,24.6851,24.7011,127640.9414
2008-03-24 14:25:00,46.35,46.44,46.33,46.43,52983.03229337712,24.6957,24.7437,24.6851,24.7384,52983.0323
2008-03-24 14:30:00,46.45,46.56,46.43,46.46,81335.52271483306,24.749,24.8076,24.7384,24.7543,81335.5227
2008-03-24 14:35:00,46.45,46.46,46.31,46.38,70279.14614121511,24.749,24.7543,24.6744,24.7117,70279.1461
2008-03-24 14:40:00,46.38,46.49,46.37,46.44,95347.56431308156,24.7117,24.7703,24.7064,24.7437,95347.5643
2008-03-24 14:45:00,46.43,46.44,46.23,46.25,96442.25506294472,24.7384,24.7437,24.6318,24.6425,96442.2551
2008-03-24 14:50:00,46.24,46.24,46.1,46.16,196059.1133004926,24.6371,24.6371,24.5625,24.5945,196059.1133
2008-03-24 14:55:00,46.16,46.17,45.98,45.99,160153.25670498086,24.5945,24.5998,24.4986,24.5039,160153.2567
2008-03-24 15:00:00,45.99,46.09,45.94,46.08,145593.86973180078,24.5039,24.5572,24.4773,24.5519,145593.8697
2008-03-24 15:05:00,46.08,46.1,45.9,46.01,110782.70388615216,24.5519,24.5625,24.456,24.5146,110782.7039
2008-03-24 15:10:00,46.01,46.21,46.01,46.2,88998.35796387521,24.5146,24.6211,24.5146,24.6158,88998.358
2008-03-24 15:15:00,46.21,46.22,46.15,46.19,54077.72304324029,24.6211,24.6265,24.5892,24.6105,54077.723
2008-03-24 15:20:00,46.2,46.2,46.04,46.04,83853.31143951834,24.6158,24.6158,24.5306,24.5306,83853.3114
2008-03-24 15:25:00,46.03,46.06,45.9,45.91,71921.18226600986,24.5252,24.5412,24.456,24.4613,71921.1823
2008-03-24 15:30:00,45.91,46.05,45.9,46.02,130158.73015873016,24.4613,24.5359,24.456,24.5199,130158.7302
2008-03-24 15:35:00,46.03,46.05,45.91,45.95,97865.35303776684,24.5252,24.5359,24.4613,24.4826,97865.353
2008-03-24 15:40:00,45.96,46.01,45.85,45.85,115708.8122605364,24.4879,24.5146,24.4293,24.4293,115708.8123
2008-03-24 15:45:00,45.86,45.86,45.66,45.68,223097.9748221128,24.4347,24.4347,24.3281,24.3388,223097.9748
2008-03-24 15:50:00,45.68,45.7,45.57,45.63,359386.97318007663,24.3388,24.3494,24.2801,24.3121,359386.9732
2008-03-24 15:55:00,45.63,45.81,45.6,45.74,358949.0968801314,24.3121,24.408,24.2961,24.3707,358949.0969
2008-03-25 09:30:00,44.55,46.04,44.53,45.86,1122714.8330596606,23.7367,24.5306,23.726,24.4347,1122714.8331
2008-03-25 09:35:00,45.82,46.27,45.55,46.25,857690.2025177887,24.4133,24.6531,24.2695,24.6425,857690.2025
2008-03-25 09:40:00,46.25,46.54,46.06,46.06,814778.3251231527,24.6425,24.797,24.5412,24.5412,814778.3251
2008-03-25 09:45:00,46.06,46.19,45.72,45.75,720744.389709907,24.5412,24.6105,24.3601,24.376,720744.3897
2008-03-25 09:50:00,45.76,45.84,45.09,45.18,600656.8144499179,24.3814,24.424,24.0244,24.0723,600656.8144
2008-03-25 09:55:00,45.16,45.26,44.95,45.17,509469.0749863164,24.0617,24.115,23.9498,24.067,509469.075
2008-03-25 10:00:00,45.17,45.37,44.99,45.16,416201.42309797485,24.067,24.1736,23.9711,24.0617,416201.4231
2008-03-25 10:05:00,45.16,45.36,45.09,45.27,368582.3754789272,24.0617,24.1683,24.0244,24.1203,368582.3755
2008-03-25 10:10:00,45.25,45.5,45.22,45.29,396387.5205254516,24.1096,24.2428,24.0937,24.131,396387.5205
2008-03-25 10:15:00,45.28,45.52,45.22,45.49,203284.0722495895,24.1256,24.2535,24.0937,24.2375,203284.0722
2008-03-25 10:20:00,45.49,45.71,45.4,45.53,310125.88943623425,24.2375,24.3547,24.1896,24.2588,310125.8894
2008-03-25 10:25:00,45.54,45.59,45.22,45.22,220689.6551724138,24.2642,24.2908,24.0937,24.0937,220689.6552
2008-03-25 10:30:00,45.23,45.28,45.07,45.08,283743.84236453206,24.099,24.1256,24.0137,24.0191,283743.8424
2008-03-25 10:35:00,45.09,45.15,45.0,45.15,202736.7268746579,24.0244,24.0564,23.9764,24.0564,202736.7269
2008-03-25 10:40:00,45.15,45.53,45.11,45.52,315818.2813355227,24.0564,24.2588,24.035,24.2535,315818.2813
2008-03-25 10:45:00,45.52,45.67,45.46,45.65,241269.84126984127,24.2535,24.3334,24.2215,24.3228,241269.8413
2008-03-25 10:50:00,45.64,45.65,45.27,45.33,303010.3995621237,24.3174,24.3228,24.1203,24.1523,303010.3996
2008-03-25 10:55:00,45.33,45.38,45.16,45.32,147564.31308155446,24.1523,24.1789,24.0617,24.1469,147564.3131
2008-03-25 11:00:00,45.32,45.34,45.17,45.25,226491.51614668852,24.1469,24.1576,24.067,24.1096,226491.5161
2008-03-25 11:05:00,45.25,45.44,45.25,45.37,142528.7356321839,24.1096,24.2109,24.1096,24.1736,142528.7356
2008-03-25 11:10:00,45.36,45.47,45.33,45.34,136070.06020799125,24.1683,24.2269,24.1523,24.1576,136070.0602
2008-03-25 11:15:00,45.34,45.49,45.22,45.22,153037.7668308703,24.1576,24.2375,24.0937,24.0937,153037.7668
2008-03-25 11:20:00,45.22,45.41,45.22,45.36,81663.92993979201,24.0937,24.1949,24.0937,24.1683,81663.9299
2008-03-25 11:25:00,45.36,45.43,45.31,45.32,110125.88943623428,24.1683,24.2055,24.1416,24.1469,110125.8894
2008-03-25 11:30:00,45.32,45.43,45.31,45.39,144937.05528188287,24.1469,24.2055,24.1416,24.1842,144937.0553
2008-03-25 11:35:00,45.39,45.47,45.37,45.46,101039.95621237002,24.1842,24.2269,24.1736,24.2215,101039.9562
2008-03-25 11:40:00,45.46,45.52,45.37,45.51,92939.2446633826,24.2215,24.2535,24.1736,24.2482,92939.2447
2008-03-25 11:45:00,45.5,45.53,45.27,45.34,140558.29228243022,24.2428,24.2588,24.1203,24.1576,140558.2923
2008-03-25 11:50:00,45.34,45.46,45.22,45.23,118664.47728516694,24.1576,24.2215,24.0937,24.099,118664.4773
2008-03-25 11:55:00,45.23,45.28,45.13,45.15,123918.99288451012,24.099,24.1256,24.0457,24.0564,123918.9929
2008-03-25 12:00:00,45.15,45.24,45.05,45.13,140010.94690749864,24.0564,24.1043,24.0031,24.0457,140010.9469
2008-03-25 12:05:00,45.14,45.3,45.13,45.23,149972.63273125343,24.051,24.1363,24.0457,24.099,149972.6327
2008-03-25 12:10:00,45.25,45.31,45.18,45.19,72577.99671592776,24.1096,24.1416,24.0723,24.0777,72577.9967
2008-03-25 12:15:00,45.18,45.21,45.1,45.11,100492.61083743843,24.0723,24.0883,24.0297,24.035,100492.6108
2008-03-25 12:20:00,45.11,45.17,45.08,45.15,139901.47783251232,24.035,24.067,24.0191,24.0564,139901.4778
2008-03-25 12:25:00,45.14,45.33,45.13,45.3,63711.00164203613,24.051,24.1523,24.0457,24.1363,63711.0016
2008-03-25 12:30:00,45.29,45.3,45.09,45.11,53858.78489326766,24.131,24.1363,24.0244,24.035,53858.7849
2008-03-25 12:35:00,45.11,45.12,44.96,44.98,168035.03010399564,24.035,24.0404,23.9551,23.9658,168035.0301
2008-03-25 12:40:00,44.98,44.99,44.72,44.76,280240.8319649699,23.9658,23.9711,23.8273,23.8486,280240.832
2008-03-25 12:45:00,44.76,44.83,44.72,44.76,120087.57525998904,23.8486,23.8859,23.8273,23.8486,120087.5753
2008-03-25 12:50:00,44.75,44.9,44.73,44.74,146469.6223316913,23.8432,23.9232,23.8326,23.8379,146469.6223
2008-03-25 12:55:00,44.74,44.76,44.59,44.6,142200.32840722497,23.8379,23.8486,23.758,23.7633,142200.3284
2008-03-25 13:00:00,44.6,44.79,44.58,44.64,120087.57525998904,23.7633,23.8645,23.7527,23.7846,120087.5753
2008-03-25 13:05:00,44.63,44.74,44.6,44.68,115270.93596059112,23.7793,23.8379,23.7633,23.8059,115270.936
2008-03-25 13:10:00,44.68,44.81,44.63,44.75,90530.92501368363,23.8059,23.8752,23.7793,23.8432,90530.925
2008-03-25 13:15:00,44.74,44.77,44.66,44.66,86371.10016420361,23.8379,23.8539,23.7953,23.7953,86371.1002
2008-03-25 13:20:00,44.66,44.72,44.61,44.62,110892.17296113848,23.7953,23.8273,23.7686,23.774,110892.173
2008-03-25 13:25:00,44.62,44.64,44.54,44.61,176902.02517788726,23.774,23.7846,23.7313,23.7686,176902.0252
2008-03-25 13:30:00,44.6,44.62,44.4,44.49,335303.77668308705,23.7633,23.774,23.6568,23.7047,335303.7767
2008-03-25 13:35:00,44.49,44.67,44.4,44.4,205582.9228243021,23.7047,23.8006,23.6568,23.6568,205582.9228
2008-03-25 13:40:00,44.41,44.49,44.35,44.41,163108.92172961138,23.6621,23.7047,23.6301,23.6621,163108.9217
2008-03-25 13:45:00,44.39,44.44,44.35,44.38,143951.83360700603,23.6514,23.6781,23.6301,23.6461,143951.8336
2008-03-25 13:50:00,44.38,44.46,44.32,44.42,242692.9392446634,23.6461,23.6887,23.6141,23.6674,242692.9392
2008-03-25 13:55:00,44.42,44.63,44.41,44.49,154898.74110563766,23.6674,23.7793,23.6621,23.7047,154898.7411
2008-03-25 14:00:00,44.48,44.49,44.36,44.42,162561.5763546798,23.6994,23.7047,23.6354,23.6674,162561.5764
2008-03-25 14:05:00,44.42,44.42,44.26,44.27,187411.05637657363,23.6674,23.6674,23.5822,23.5875,187411.0564
2008-03-25 14:10:00,44.26,44.37,44.2,44.3,167268.7465790914,23.5822,23.6408,23.5502,23.6035,167268.7466
2008-03-25 14:15:00,44.29,44.34,44.27,44.31,147892.72030651342,23.5981,23.6248,23.5875,23.6088,147892.7203
2008-03-25 14:20:00,44.31,44.49,44.29,44.49,183689.10782703888,23.6088,23.7047,23.5981,23.7047,183689.1078
2008-03-25 14:25:00,44.49,44.49,44.3,44.41,126655.71975916805,23.7047,23.7047,23.6035,23.6621,126655.7198
2008-03-25 14:30:00,44.38,44.41,44.21,44.24,115270.93596059112,23.6461,23.6621,23.5555,23.5715,115270.936
2008-03-25 14:35:00,44.23,44.3,44.2,44.23,133552.27148330596,23.5662,23.6035,23.5502,23.5662,133552.2715
2008-03-25 14:40:00,44.22,44.24,44.06,44.09,195292.8297755884,23.5608,23.5715,23.4756,23.4916,195292.8298
2008-03-25 14:45:00,44.07,44.11,43.96,44.09,285604.8166392994,23.4809,23.5022,23.4223,23.4916,285604.8166
2008-03-25 14:50:00,44.1,44.21,44.01,44.09,248494.8002189381,23.4969,23.5555,23.449,23.4916,248494.8002
2008-03-25 14:55:00,44.1,44.16,43.88,43.98,263492.0634920635,23.4969,23.5289,23.3797,23.433,263492.0635
2008-03-25 15:00:00,43.97,44.05,43.92,44.04,196715.9277504105,23.4276,23.4703,23.401,23.4649,196715.9278
2008-03-25 15:05:00,44.04,44.09,43.94,44.0,332348.1116584565,23.4649,23.4916,23.4117,23.4436,332348.1117
2008-03-25 15:10:00,44.0,44.0,43.82,43.84,447947.45484400657,23.4436,23.4436,23.3477,23.3584,447947.4548
2008-03-25 15:15:00,43.85,43.99,43.84,43.87,231964.9698960044,23.3637,23.4383,23.3584,23.3744,231964.9699
2008-03-25 15:20:00,43.88,43.97,43.69,43.72,330268.19923371647,23.3797,23.4276,23.2785,23.2944,330268.1992
2008-03-25 15:25:00,43.72,43.75,43.62,43.67,323481.11658456485,23.2944,23.3104,23.2412,23.2678,323481.1166
2008-03-25 15:30:00,43.66,43.99,43.66,43.9,405145.0465243569,23.2625,23.4383,23.2625,23.3903,405145.0465
2008-03-25 15:35:00,43.89,43.94,43.77,43.82,528516.6940339354,23.385,23.4117,23.3211,23.3477,528516.694
2008-03-25 15:40:00,43.81,43.93,43.76,43.81,439518.3360700602,23.3424,23.4063,23.3158,23.3424,439518.3361
2008-03-25 15:45:00,43.81,43.83,43.67,43.67,460974.2747673782,23.3424,23.3531,23.2678,23.2678,460974.2748
2008-03-25 15:50:00,43.67,43.71,43.51,43.66,645429.6661193214,23.2678,23.2891,23.1826,23.2625,645429.6661
2008-03-25 15:55:00,43.67,43.99,43.66,43.92,763984.6743295019,23.2678,23.4383,23.2625,23.401,763984.6743
2008-03-26 09:30:00,44.1,44.57,44.09,44.41,206568.14449917892,23.4969,23.7473,23.4916,23.6621,206568.1445
2008-03-26 09:35:00,44.41,44.41,43.96,44.16,359605.9113300493,23.6621,23.6621,23.4223,23.5289,359605.9113
2008-03-26 09:40:00,44.13,44.3,43.9,43.9,215544.6086480569,23.5129,23.6035,23.3903,23.3903,215544.6086
2008-03-26 09:45:00,43.92,43.99,43.91,43.91,229666.1193212917,23.401,23.4383,23.3957,23.3957,229666.1193
2008-03-26 09:50:00,43.91,44.21,43.79,44.21,244772.8516694034,23.3957,23.5555,23.3317,23.5555,244772.8517
2008-03-26 09:55:00,44.21,44.51,44.1,44.42,170881.22605363987,23.5555,23.7154,23.4969,23.6674,170881.2261
2008-03-26 10:00:00,44.45,44.72,44.41,44.55,342638.20470717025,23.6834,23.8273,23.6621,23.7367,342638.2047
2008-03-26 10:05:00,44.56,44.69,44.52,44.67,199343.1855500821,23.742,23.8113,23.7207,23.8006,199343.1856
2008-03-26 10:10:00,44.67,44.72,44.4,44.4,245758.07334428024,23.8006,23.8273,23.6568,23.6568,245758.0733
2008-03-26 10:15:00,44.4,44.47,44.34,44.44,183470.16967706624,23.6568,23.6941,23.6248,23.6781,183470.1697
2008-03-26 10:20:00,44.44,44.74,44.44,44.72,255391.3519430761,23.6781,23.8379,23.6781,23.8273,255391.3519
2008-03-26 10:25:00,44.72,44.76,44.48,44.52,233607.0060207992,23.8273,23.8486,23.6994,23.7207,233607.006
2008-03-26 10:30:00,44.52,45.68,44.52,45.54,955336.6174055828,23.7207,24.3388,23.7207,24.2642,955336.6174
2008-03-26 10:35:00,45.53,45.69,45.31,45.49,530268.1992337165,24.2588,24.3441,24.1416,24.2375,530268.1992
2008-03-26 10:40:00,45.51,45.6,45.45,45.45,348768.47290640394,24.2482,24.2961,24.2162,24.2162,348768.4729
2008-03-26 10:45:00,45.46,45.51,45.29,45.41,288560.48166392994,24.2215,24.2482,24.131,24.1949,288560.4817
2008-03-26 10:50:00,45.4,45.67,45.38,45.63,189162.5615763547,24.1896,24.3334,24.1789,24.3121,189162.5616
2008-03-26 10:55:00,45.62,45.63,45.4,45.43,161576.35467980296,24.3068,24.3121,24.1896,24.2055,161576.3547
2008-03-26 11:00:00,45.44,45.45,45.05,45.13,257580.7334428024,24.2109,24.2162,24.0031,24.0457,257580.7334
2008-03-26 11:05:00,45.13,45.33,45.11,45.3,220689.6551724138,24.0457,24.1523,24.035,24.1363,220689.6552
2008-03-26 11:10:00,45.29,45.5,45.25,45.5,226053.6398467433,24.131,24.2428,24.1096,24.2428,226053.6398
2008-03-26 11:15:00,45.49,45.51,45.34,45.47,123043.2402846196,24.2375,24.2482,24.1576,24.2269,123043.2403
2008-03-26 11:20:00,45.48,45.48,45.33,45.39,96223.31691297208,24.2322,24.2322,24.1523,24.1842,96223.3169
2008-03-26 11:25:00,45.39,45.54,45.36,45.52,126874.65790914067,24.1842,24.2642,24.1683,24.2535,126874.6579
2008-03-26 11:30:00,45.51,45.52,45.38,45.38,114066.77613574166,24.2482,24.2535,24.1789,24.1789,114066.7761
2008-03-26 11:35:00,45.4,45.4,45.29,45.3,93158.18281335523,24.1896,24.1896,24.131,24.1363,93158.1828
2008-03-26 11:40:00,45.29,45.32,45.19,45.25,112972.0853858785,24.131,24.1469,24.0777,24.1096,112972.0854
2008-03-26 11:45:00,45.25,45.25,45.15,45.19,142309.7974822113,24.1096,24.1096,24.0564,24.0777,142309.7975
2008-03-26 11:50:00,45.19,45.28,45.13,45.25,82868.0897646415,24.0777,24.1256,24.0457,24.1096,82868.0898
2008-03-26 11:55:00,45.25,45.34,45.24,45.25,75424.19266557197,24.1096,24.1576,24.1043,24.1096,75424.1927
2008-03-26 12:00:00,45.25,45.32,45.25,45.27,78160.9195402299,24.1096,24.1469,24.1096,24.1203,78160.9195
2008-03-26 12:05:00,45.28,45.34,45.26,45.31,239408.8669950739,24.1256,24.1576,24.115,24.1416,239408.867
2008-03-26 12:10:00,45.31,45.31,44.99,45.04,121072.79693486592,24.1416,24.1416,23.9711,23.9978,121072.7969
2008-03-26 12:15:00,45.04,45.12,45.01,45.04,94362.3426382047,23.9978,24.0404,23.9818,23.9978,94362.3426
2008-03-26 12:20:00,45.05,45.09,44.89,44.93,147345.37493158184,24.0031,24.0244,23.9178,23.9391,147345.3749
2008-03-26 12:25:00,44.91,45.01,44.89,44.94,107936.50793650794,23.9285,23.9818,23.9178,23.9445,107936.5079
2008-03-26 12:30:00,44.93,44.94,44.92,44.93,72249.5894909688,23.9391,23.9445,23.9338,23.9391,72249.5895
2008-03-26 12:35:00,44.94,44.96,44.92,44.96,79584.01751505201,23.9445,23.9551,23.9338,23.9551,79584.0175
2008-03-26 12:40:00,44.96,45.02,44.88,44.94,82868.0897646415,23.9551,23.9871,23.9125,23.9445,82868.0898
2008-03-26 12:45:00,44.94,44.99,44.89,44.9,86480.56923918994,23.9445,23.9711,23.9178,23.9232,86480.5692
2008-03-26 12:50:00,44.91,44.92,44.76,44.81,141871.92118226603,23.9285,23.9338,23.8486,23.8752,141871.9212
2008-03-26 12:55:00,44.82,44.83,44.64,44.66,177668.30870279146,23.8805,23.8859,23.7846,23.7953,177668.3087
2008-03-26 13:00:00,44.66,44.73,44.59,44.65,102353.5851122058,23.7953,23.8326,23.758,23.79,102353.5851
2008-03-26 13:05:00,44.66,44.71,44.58,44.69,66666.66666666667,23.7953,23.8219,23.7527,23.8113,66666.6667
2008-03-26 13:10:00,44.7,44.87,44.63,44.83,65571.97591680351,23.8166,23.9072,23.7793,23.8859,65571.9759
2008-03-26 13:15:00,44.83,44.83,44.64,44.68,90421.45593869733,23.8859,23.8859,23.7846,23.8059,90421.4559
2008-03-26 13:20:00,44.69,44.79,44.68,44.76,103119.86863711002,23.8113,23.8645,23.8059,23.8486,103119.8686
2008-03-26 13:25:00,44.76,44.78,44.68,44.69,72140.12041598248,23.8486,23.8592,23.8059,23.8113,72140.1204
2008-03-26 13:30:00,44.69,44.71,44.61,44.65,75533.6617405583,23.8113,23.8219,23.7686,23.79,75533.6617
2008-03-26 13:35:00,44.67,44.81,44.67,44.75,83415.43513957308,23.8006,23.8752,23.8006,23.8432,83415.4351
2008-03-26 13:40:00,44.74,44.8,44.67,44.68,100273.6726874658,23.8379,23.8699,23.8006,23.8059,100273.6727
2008-03-26 13:45:00,44.67,44.68,44.57,44.57,128735.63218390803,23.8006,23.8059,23.7473,23.7473,128735.6322
2008-03-26 13:50:00,44.58,44.64,44.54,44.6,101806.23973727424,23.7527,23.7846,23.7313,23.7633,101806.2397
2008-03-26 13:55:00,44.59,44.59,44.46,44.51,162671.04542966612,23.758,23.758,23.6887,23.7154,162671.0454
2008-03-26 14:00:00,44.55,44.62,44.51,44.62,136398.4674329502,23.7367,23.774,23.7154,23.774,136398.4674
2008-03-26 14:05:00,44.62,44.72,44.59,44.72,242364.53201970443,23.774,23.8273,23.758,23.8273,242364.532
2008-03-26 14:10:00,44.72,44.84,44.72,44.83,158292.28243021347,23.8273,23.8912,23.8273,23.8859,158292.2824
2008-03-26 14:15:00,44.83,44.83,44.78,44.78,121510.67323481115,23.8859,23.8859,23.8592,23.8592,121510.6732
2008-03-26 14:20:00,44.78,44.9,44.75,44.84,192884.51012588944,23.8592,23.9232,23.8432,23.8912,192884.5101
2008-03-26 14:25:00,44.85,44.86,44.75,44.8,113738.36891078272,23.8965,23.9018,23.8432,23.8699,113738.3689
2008-03-26 14:30:00,44.81,44.9,44.72,44.9,150191.57088122607,23.8752,23.9232,23.8273,23.9232,150191.5709
2008-03-26 14:35:00,44.89,44.91,44.73,44.74,104652.43568691846,23.9178,23.9285,23.8326,23.8379,104652.4357
2008-03-26 14:40:00,44.75,44.82,44.71,44.72,159277.5041050903,23.8432,23.8805,23.8219,23.8273,159277.5041
2008-03-26 14:45:00,44.72,44.87,44.72,44.76,198576.9020251779,23.8273,23.9072,23.8273,23.8486,198576.902
2008-03-26 14:50:00,44.76,44.84,44.76,44.8,97536.94581280788,23.8486,23.8912,23.8486,23.8699,97536.9458
2008-03-26 14:55:00,44.8,44.94,44.77,44.93,108483.85331143952,23.8699,23.9445,23.8539,23.9391,108483.8533
2008-03-26 15:00:00,44.93,44.94,44.79,44.9,227367.2687465791,23.9391,23.9445,23.8645,23.9232,227367.2687
2008-03-26 15:05:00,44.91,44.94,44.83,44.91,112972.0853858785,23.9285,23.9445,23.8859,23.9285,112972.0854
2008-03-26 15:10:00,44.9,44.91,44.6,44.68,201423.09797482213,23.9232,23.9285,23.7633,23.8059,201423.098
2008-03-26 15:15:00,44.68,44.72,44.48,44.52,171100.16420361248,23.8059,23.8273,23.6994,23.7207,171100.1642
2008-03-26 15:20:00,44.52,44.71,44.5,44.64,203612.47947454845,23.7207,23.8219,23.71,23.7846,203612.4795
2008-03-26 15:25:00,44.63,44.7,44.59,44.62,174603.17460317462,23.7793,23.8166,23.758,23.774,174603.1746
2008-03-26 15:30:00,44.62,44.63,44.54,44.57,155446.08648056924,23.774,23.7793,23.7313,23.7473,155446.0865
2008-03-26 15:35:00,44.57,44.65,44.53,44.64,230760.8100711549,23.7473,23.79,23.726,23.7846,230760.8101
2008-03-26 15:40:00,44.63,44.66,44.59,44.64,163218.3908045977,23.7793,23.7953,23.758,23.7846,163218.3908
2008-03-26 15:45:00,44.64,44.73,44.62,44.73,238642.5834701697,23.7846,23.8326,23.774,23.8326,238642.5835
2008-03-26 15:50:00,44.72,44.74,44.57,44.62,417952.9282977559,23.8273,23.8379,23.7473,23.774,417952.9283
2008-03-26 15:55:00,44.62,44.78,44.61,44.76,496551.7241379311,23.774,23.8592,23.7686,23.8486,496551.7241
2008-03-27 09:30:00,45.99,46.22,45.74,45.95,1070498.0842911878,24.5039,24.6265,24.3707,24.4826,1070498.0843
2008-03-27 09:35:00,45.94,46.09,45.9,46.05,354679.80295566504,24.4773,24.5572,24.456,24.5359,354679.803
2008-03-27 09:40:00,46.04,46.13,46.0,46.05,549206.3492063492,24.5306,24.5785,24.5092,24.5359,549206.3492
2008-03-27 09:45:00,46.04,46.31,45.93,46.31,522605.36398467433,24.5306,24.6744,24.472,24.6744,522605.364
2008-03-27 09:50:00,46.31,46.37,46.1,46.12,351067.3234811166,24.6744,24.7064,24.5625,24.5732,351067.3235
2008-03-27 09:55:00,46.12,46.13,45.95,46.07,218719.2118226601,24.5732,24.5785,24.4826,24.5465,218719.2118
2008-03-27 10:00:00,46.08,46.18,45.99,46.17,279255.61029009306,24.5519,24.6052,24.5039,24.5998,279255.6103
2008-03-27 10:05:00,46.16,46.18,45.98,46.05,267104.5429666119,24.5945,24.6052,24.4986,24.5359,267104.543
2008-03-27 10:10:00,46.06,46.21,46.01,46.2,211494.25287356324,24.5412,24.6211,24.5146,24.6158,211494.2529
2008-03-27 10:15:00,46.2,46.22,45.71,45.72,397810.6185002737,24.6158,24.6265,24.3547,24.3601,397810.6185
2008-03-27 10:20:00,45.72,45.75,45.49,45.64,447728.5166940339,24.3601,24.376,24.2375,24.3174,447728.5167
2008-03-27 10:25:00,45.65,45.77,45.33,45.62,477723.0432402847,24.3228,24.3867,24.1523,24.3068,477723.0432
2008-03-27 10:30:00,45.64,45.77,45.36,45.44,422222.2222222223,24.3174,24.3867,24.1683,24.2109,422222.2222
2008-03-27 10:35:00,45.44,45.65,45.42,45.57,425944.170771757,24.2109,24.3228,24.2002,24.2801,425944.1708
2008-03-27 10:40:00,45.57,45.63,45.55,45.63,229009.30487137384,24.2801,24.3121,24.2695,24.3121,229009.3049
2008-03-27 10:45:00,45.62,45.74,45.61,45.66,180733.4428024084,24.3068,24.3707,24.3015,24.3281,180733.4428
2008-03-27 10:50:00,45.67,45.79,45.6,45.72,169020.25177887248,24.3334,24.3974,24.2961,24.3601,169020.2518
2008-03-27 10:55:00,45.72,45.95,45.7,45.9,175588.39627805146,24.3601,24.4826,24.3494,24.456,175588.3963
2008-03-27 11:00:00,45.89,46.04,45.88,46.0,177668.30870279146,24.4506,24.5306,24.4453,24.5092,177668.3087
2008-03-27 11:05:00,45.99,46.01,45.79,45.92,201532.56704980845,24.5039,24.5146,24.3974,24.4666,201532.567
2008-03-27 11:10:00,45.92,45.97,45.77,45.78,155336.61740558292,24.4666,24.4933,24.3867,24.392,155336.6174
2008-03-27 11:15:00,45.78,46.05,45.77,46.03,160043.7876299945,24.392,24.5359,24.3867,24.5252,160043.7876
2008-03-27 11:20:00,46.04,46.13,45.91,45.94,138916.25615763548,24.5306,24.5785,24.4613,24.4773,138916.2562
2008-03-27 11:25:00,45.97,46.1,45.94,46.08,124356.8691844554,24.4933,24.5625,24.4773,24.5519,124356.8692
2008-03-27 11:30:00,46.07,46.16,45.9,46.12,244444.44444444447,24.5465,24.5945,24.456,24.5732,244444.4444
2008-03-27 11:35:00,46.12,46.16,45.99,46.03,91516.14668856048,24.5732,24.5945,24.5039,24.5252,91516.1467
2008-03-27 11:40:00,46.02,46.13,45.89,46.12,121510.67323481115,24.5199,24.5785,24.4506,24.5732,121510.6732
2008-03-27 11:45:00,46.13,46.15,46.01,46.12,103448.27586206896,24.5785,24.5892,24.5146,24.5732,103448.2759
2008-03-27 11:50:00,46.13,46.13,45.9,45.91,85385.87848932677,24.5785,24.5785,24.456,24.4613,85385.8785
2008-03-27 11:55:00,45.91,45.95,45.78,45.83,100821.01806239736,24.4613,24.4826,24.392,24.4187,100821.0181
2008-03-27 12:00:00,45.85,45.95,45.78,45.79,106403.9408866995,24.4293,24.4826,24.392,24.3974,106403.9409
2008-03-27 12:05:00,45.79,45.8,45.68,45.78,105637.6573617953,24.3974,24.4027,24.3388,24.392,105637.6574
2008-03-27 12:10:00,45.78,45.91,45.72,45.88,77394.63601532567,24.392,24.4613,24.3601,24.4453,77394.636
2008-03-27 12:15:00,45.88,45.88,45.79,45.81,65462.50684181719,24.4453,24.4453,24.3974,24.408,65462.5068
2008-03-27 12:20:00,45.82,45.96,45.81,45.96,91516.14668856048,24.4133,24.4879,24.408,24.4879,91516.1467
2008-03-27 12:25:00,45.96,46.04,45.9,46.03,92829.77558839628,24.4879,24.5306,24.456,24.5252,92829.7756
2008-03-27 12:30:00,46.03,46.08,45.92,46.03,131691.2972085386,24.5252,24.5519,24.4666,24.5252,131691.2972
2008-03-27 12:35:00,46.05,46.12,46.01,46.07,99288.45101258896,24.5359,24.5732,24.5146,24.5465,99288.451
2008-03-27 12:40:00,46.08,46.12,46.03,46.03,77066.22879036673,24.5519,24.5732,24.5252,24.5252,77066.2288
2008-03-27 12:45:00,46.05,46.12,45.94,45.99,137931.03448275864,24.5359,24.5732,24.4773,24.5039,137931.0345
2008-03-27 12:50:00,45.99,46.06,45.94,46.03,139025.7252326218,24.5039,24.5412,24.4773,24.5252,139025.7252
2008-03-27 12:55:00,46.03,46.07,46.0,46.04,53311.43951833608,24.5252,24.5465,24.5092,24.5306,53311.4395
2008-03-27 13:00:00,46.04,46.06,46.01,46.04,95566.5024630542,24.5306,24.5412,24.5146,24.5306,95566.5025
2008-03-27 13:05:00,46.04,46.09,45.98,45.98,57799.67159277504,24.5306,24.5572,24.4986,24.4986,57799.6716
2008-03-27 13:10:00,45.98,45.99,45.9,45.96,53420.90859332239,24.4986,24.5039,24.456,24.4879,53420.9086
2008-03-27 13:15:00,45.97,45.99,45.8,45.81,60207.991242474,24.4933,24.5039,24.4027,24.408,60207.9912
2008-03-27 13:20:00,45.8,45.83,45.73,45.78,97427.47673782158,24.4027,24.4187,24.3654,24.392,97427.4767
2008-03-27 13:25:00,45.77,45.78,45.73,45.74,36672.14012041599,24.3867,24.392,24.3654,24.3707,36672.1401
2008-03-27 13:30:00,45.74,45.76,45.62,45.63,157416.52983032295,24.3707,24.3814,24.3068,24.3121,157416.5298
2008-03-27 13:35:00,45.63,45.65,45.51,45.65,201423.09797482213,24.3121,24.3228,24.2482,24.3228,201423.098
2008-03-27 13:40:00,45.65,45.8,45.61,45.69,173946.3601532567,24.3228,24.4027,24.3015,24.3441,173946.3602
2008-03-27 13:45:00,45.68,45.86,45.68,45.77,160043.7876299945,24.3388,24.4347,24.3388,24.3867,160043.7876
2008-03-27 13:50:00,45.78,45.78,45.62,45.73,66885.6048166393,24.392,24.392,24.3068,24.3654,66885.6048
2008-03-27 13:55:00,45.73,45.75,45.62,45.63,82211.27531472359,24.3654,24.376,24.3068,24.3121,82211.2753
2008-03-27 14:00:00,45.63,45.67,45.47,45.47,79365.07936507936,24.3121,24.3334,24.2269,24.2269,79365.0794
2008-03-27 14:05:00,45.46,45.62,45.46,45.58,149315.81828133552,24.2215,24.3068,24.2215,24.2855,149315.8183
2008-03-27 14:10:00,45.58,45.61,45.51,45.54,116584.56486042694,24.2855,24.3015,24.2482,24.2642,116584.5649
2008-03-27 14:15:00,45.52,45.65,45.34,45.41,240613.02681992337,24.2535,24.3228,24.1576,24.1949,240613.0268
2008-03-27 14:20:00,45.43,45.47,45.33,45.34,144827.58620689655,24.2055,24.2269,24.1523,24.1576,144827.5862
2008-03-27 14:25:00,45.33,45.34,45.18,45.18,307389.16256157635,24.1523,24.1576,24.0723,24.0723,307389.1626
2008-03-27 14:30:00,45.18,45.31,45.18,45.31,95019.1570881226,24.0723,24.1416,24.0723,24.1416,95019.1571
2008-03-27 14:35:00,45.3,45.5,45.28,45.45,123371.64750957854,24.1363,24.2428,24.1256,24.2162,123371.6475
2008-03-27 14:40:00,45.45,45.5,45.36,45.37,92720.30651340996,24.2162,24.2428,24.1683,24.1736,92720.3065
2008-03-27 14:45:00,45.37,45.51,45.36,45.45,94143.40448823207,24.1736,24.2482,24.1683,24.2162,94143.4045
2008-03-27 14:50:00,45.46,45.54,45.33,45.33,152380.9523809524,24.2215,24.2642,24.1523,24.1523,152380.9524
2008-03-27 14:55:00,45.33,45.36,45.05,45.14,275752.5998905309,24.1523,24.1683,24.0031,24.051,275752.5999
2008-03-27 15:00:00,45.14,45.17,45.09,45.11,96332.7859879584,24.051,24.067,24.0244,24.035,96332.786
2008-03-27 15:05:00,45.1,45.12,44.94,44.94,166174.05582922825,24.0297,24.0404,23.9445,23.9445,166174.0558
2008-03-27 15:10:00,44.94,45.07,44.85,45.06,153585.11220580188,23.9445,24.0137,23.8965,24.0084,153585.1122
2008-03-27 15:15:00,45.05,45.06,44.93,44.94,71921.18226600986,24.0031,24.0084,23.9391,23.9445,71921.1823
2008-03-27 15:20:00,44.94,44.94,44.56,44.68,268746.57909140666,23.9445,23.9445,23.742,23.8059,268746.5791
2008-03-27 15:25:00,44.67,44.76,44.63,44.76,142200.32840722497,23.8006,23.8486,23.7793,23.8486,142200.3284
2008-03-27 15:30:00,44.76,44.81,44.63,44.63,136945.81280788177,23.8486,23.8752,23.7793,23.7793,136945.8128
2008-03-27 15:35:00,44.62,44.67,44.26,44.3,234373.28954570336,23.774,23.8006,23.5822,23.6035,234373.2895
2008-03-27 15:40:00,44.29,44.51,44.28,44.41,195073.89162561577,23.5981,23.7154,23.5928,23.6621,195073.8916
2008-03-27 15:45:00,44.4,44.43,44.3,44.31,218500.27367268747,23.6568,23.6727,23.6035,23.6088,218500.2737
2008-03-27 15:50:00,44.31,44.45,44.3,44.39,271264.367816092,23.6088,23.6834,23.6035,23.6514,271264.3678
2008-03-27 15:55:00,44.4,44.46,44.28,44.3,455938.6973180077,23.6568,23.6887,23.5928,23.6035,455938.6973
2008-03-28 09:30:00,44.83,44.83,44.31,44.31,232402.84619594965,23.8859,23.8859,23.6088,23.6088,232402.8462
2008-03-28 09:35:00,44.35,44.65,44.33,44.62,116037.21948549536,23.6301,23.79,23.6195,23.774,116037.2195
2008-03-28 09:40:00,44.62,44.83,44.59,44.81,136507.9365079365,23.774,23.8859,23.758,23.8752,136507.9365
2008-03-28 09:45:00,44.81,44.85,44.56,44.56,243787.62999452656,23.8752,23.8965,23.742,23.742,243787.63
2008-03-28 09:50:00,44.56,44.84,44.55,44.74,162780.51450465244,23.742,23.8912,23.7367,23.8379,162780.5145
2008-03-28 09:55:00,44.75,44.99,44.75,44.82,182266.00985221675,23.8432,23.9711,23.8432,23.8805,182266.0099
2008-03-28 10:00:00,44.81,45.22,44.81,45.22,121401.20415982486,23.8752,24.0937,23.8752,24.0937,121401.2042
2008-03-28 10:05:00,45.22,45.27,45.07,45.27,154022.98850574714,24.0937,24.1203,24.0137,24.1203,154022.9885
2008-03-28 10:10:00,45.27,45.37,45.16,45.16,136945.81280788177,24.1203,24.1736,24.0617,24.0617,136945.8128
2008-03-28 10:15:00,45.16,45.18,45.05,45.15,53420.90859332239,24.0617,24.0723,24.0031,24.0564,53420.9086
2008-03-28 10:20:00,45.15,45.38,45.13,45.37,78379.85769020252,24.0564,24.1789,24.0457,24.1736,78379.8577
2008-03-28 10:25:00,45.36,45.38,45.23,45.36,153366.17405582924,24.1683,24.1789,24.099,24.1683,153366.1741
2008-03-28 10:30:00,45.36,45.45,45.29,45.39,136945.81280788177,24.1683,24.2162,24.131,24.1842,136945.8128
2008-03-28 10:35:00,45.39,45.4,45.15,45.22,193431.85550082105,24.1842,24.1896,24.0564,24.0937,193431.8555
2008-03-28 10:40:00,45.22,45.36,45.11,45.32,114285.71428571428,24.0937,24.1683,24.035,24.1469,114285.7143
2008-03-28 10:45:00,45.33,45.48,45.28,45.45,128188.28680897648,24.1523,24.2322,24.1256,24.2162,128188.2868
2008-03-28 10:50:00,45.44,45.59,45.44,45.58,142090.85933223864,24.2109,24.2908,24.2109,24.2855,142090.8593
2008-03-28 10:55:00,45.58,45.58,45.29,45.44,129939.79200875752,24.2855,24.2855,24.131,24.2109,129939.792
2008-03-28 11:00:00,45.44,45.47,45.3,45.3,72359.05856595511,24.2109,24.2269,24.1363,24.1363,72359.0586
2008-03-28 11:05:00,45.31,45.4,45.24,45.33,117788.7246852764,24.1416,24.1896,24.1043,24.1523,117788.7247
2008-03-28 11:10:00,45.34,45.43,45.25,45.4,94143.40448823207,24.1576,24.2055,24.1096,24.1896,94143.4045
2008-03-28 11:15:00,45.42,45.5,45.34,45.43,75862.06896551725,24.2002,24.2428,24.1576,24.2055,75862.069
2008-03-28 11:20:00,45.41,45.47,45.36,45.43,110673.23481116584,24.1949,24.2269,24.1683,24.2055,110673.2348
2008-03-28 11:25:00,45.43,45.45,45.35,45.4,93158.18281335523,24.2055,24.2162,24.1629,24.1896,93158.1828
2008-03-28 11:30:00,45.4,45.45,45.36,45.45,78927.2030651341,24.1896,24.2162,24.1683,24.2162,78927.2031
2008-03-28 11:35:00,45.44,45.51,45.44,45.49,100930.4871373837,24.2109,24.2482,24.2109,24.2375,100930.4871
2008-03-28 11:40:00,45.49,45.5,45.45,45.49,110344.8275862069,24.2375,24.2428,24.2162,24.2375,110344.8276
2008-03-28 11:45:00,45.49,45.6,45.48,45.55,171756.9786535304,24.2375,24.2961,24.2322,24.2695,171756.9787
2008-03-28 11:50:00,45.55,45.69,45.54,45.69,115270.93596059112,24.2695,24.3441,24.2642,24.3441,115270.936
2008-03-28 11:55:00,45.71,45.75,45.49,45.53,92172.96113847838,24.3547,24.376,24.2375,24.2588,92172.9611
2008-03-28 12:00:00,45.53,45.54,45.45,45.49,77394.63601532567,24.2588,24.2642,24.2162,24.2375,77394.636
2008-03-28 12:05:00,45.49,45.57,45.43,45.43,70607.55336617406,24.2375,24.2801,24.2055,24.2055,70607.5534
2008-03-28 12:10:00,45.43,45.57,45.38,45.56,82430.21346469622,24.2055,24.2801,24.1789,24.2748,82430.2135
2008-03-28 12:15:00,45.57,45.58,45.46,45.46,67432.95019157088,24.2801,24.2855,24.2215,24.2215,67432.9502
2008-03-28 12:20:00,45.46,45.55,45.45,45.5,52216.748768472906,24.2215,24.2695,24.2162,24.2428,52216.7488
2008-03-28 12:25:00,45.5,45.52,45.41,45.47,38095.2380952381,24.2428,24.2535,24.1949,24.2269,38095.2381
2008-03-28 12:30:00,45.47,45.54,45.47,45.5,30870.279146141216,24.2269,24.2642,24.2269,24.2428,30870.2791
2008-03-28 12:35:00,45.5,45.5,45.4,45.45,39518.336070060206,24.2428,24.2428,24.1896,24.2162,39518.3361
2008-03-28 12:40:00,45.45,45.46,45.23,45.24,70826.49151614669,24.2162,24.2215,24.099,24.1043,70826.4915
2008-03-28 12:45:00,45.24,45.36,45.14,45.25,62835.2490421456,24.1043,24.1683,24.051,24.1096,62835.249
2008-03-28 12:50:00,45.25,45.49,45.25,45.31,130925.01368363436,24.1096,24.2375,24.1096,24.1416,130925.0137
2008-03-28 12:55:00,45.29,45.36,45.23,45.32,62068.96551724138,24.131,24.1683,24.099,24.1469,62068.9655
2008-03-28 13:00:00,45.32,45.46,45.3,45.45,74986.31636562671,24.1469,24.2215,24.1363,24.2162,74986.3164
2008-03-28 13:05:00,45.44,45.52,45.34,45.39,51778.87246852765,24.2109,24.2535,24.1576,24.1842,51778.8725
2008-03-28 13:10:00,45.39,45.46,45.36,45.46,31417.6245210728,24.1842,24.2215,24.1683,24.2215,31417.6245
2008-03-28 13:15:00,45.46,45.55,45.45,45.52,43787.62999452655,24.2215,24.2695,24.2162,24.2535,43787.63
2008-03-28 13:20:00,45.53,45.56,45.4,45.41,38533.114395183366,24.2588,24.2748,24.1896,24.1949,38533.1144
2008-03-28 13:25:00,45.41,45.45,45.36,45.36,51340.99616858238,24.1949,24.2162,24.1683,24.1683,51340.9962
2008-03-28 13:30:00,45.36,45.45,45.31,45.33,120525.45155993431,24.1683,24.2162,24.1416,24.1523,120525.4516
2008-03-28 13:35:00,45.32,45.33,45.1,45.17,89764.64148877942,24.1469,24.1523,24.0297,24.067,89764.6415
2008-03-28 13:40:00,45.17,45.2,45.07,45.07,49589.490968801314,24.067,24.083,24.0137,24.0137,49589.491
2008-03-28 13:45:00,45.07,45.18,45.04,45.08,44444.444444444445,24.0137,24.0723,23.9978,24.0191,44444.4444
2008-03-28 13:50:00,45.09,45.2,45.02,45.02,85714.28571428572,24.0244,24.083,23.9871,23.9871,85714.2857
2008-03-28 13:55:00,45.02,45.25,44.97,45.23,83962.78051450466,23.9871,24.1096,23.9605,24.099,83962.7805
2008-03-28 14:00:00,45.23,45.25,45.12,45.25,50246.30541871922,24.099,24.1096,24.0404,24.1096,50246.3054
2008-03-28 14:05:00,45.25,45.28,45.21,45.26,47181.17131910235,24.1096,24.1256,24.0883,24.115,47181.1713
2008-03-28 14:10:00,45.26,45.33,45.15,45.31,58675.42419266557,24.115,24.1523,24.0564,24.1416,58675.4242
2008-03-28 14:15:00,45.32,45.36,45.24,45.28,59003.831417624526,24.1469,24.1683,24.1043,24.1256,59003.8314
2008-03-28 14:20:00,45.28,45.39,45.17,45.35,117350.84838533116,24.1256,24.1842,24.067,24.1629,117350.8484
2008-03-28 14:25:00,45.35,45.35,45.12,45.18,98850.57471264368,24.1629,24.1629,24.0404,24.0723,98850.5747
2008-03-28 14:30:00,45.17,45.24,45.13,45.17,81226.05363984675,24.067,24.1043,24.0457,24.067,81226.0536
2008-03-28 14:35:00,45.17,45.19,45.08,45.13,29009.30487137384,24.067,24.0777,24.0191,24.0457,29009.3049
2008-03-28 14:40:00,45.14,45.17,45.04,45.08,40065.6814449918,24.051,24.067,23.9978,24.0191,40065.6814
2008-03-28 14:45:00,45.08,45.19,45.05,45.15,30103.995621237,24.0191,24.0777,24.0031,24.0564,30103.9956
2008-03-28 14:50:00,45.15,45.15,45.05,45.05,39189.92884510126,24.0564,24.0564,24.0031,24.0031,39189.9288
2008-03-28 14:55:00,45.06,45.12,45.03,45.08,58894.36234263821,24.0084,24.0404,23.9924,24.0191,58894.3623
2008-03-28 15:00:00,45.08,45.2,45.03,45.14,142200.32840722497,24.0191,24.083,23.9924,24.051,142200.3284
2008-03-28 15:05:00,45.14,45.15,45.03,45.07,83962.78051450466,24.051,24.0564,23.9924,24.0137,83962.7805
2008-03-28 15:10:00,45.08,45.16,45.03,45.07,112424.74001094692,24.0191,24.0617,23.9924,24.0137,112424.74
2008-03-28 15:15:00,45.06,45.07,44.9,44.9,111111.11111111112,24.0084,24.0137,23.9232,23.9232,111111.1111
2008-03-28 15:20:00,44.91,45.01,44.9,44.94,93924.46633825944,23.9285,23.9818,23.9232,23.9445,93924.4663
2008-03-28 15:25:00,44.94,45.06,44.92,45.04,74767.37821565408,23.9445,24.0084,23.9338,23.9978,74767.3782
2008-03-28 15:30:00,45.03,45.05,44.94,44.97,87903.66721401205,23.9924,24.0031,23.9445,23.9605,87903.6672
2008-03-28 15:35:00,44.98,45.06,44.9,44.92,87137.38368910782,23.9658,24.0084,23.9232,23.9338,87137.3837
2008-03-28 15:40:00,44.91,44.94,44.76,44.77,182375.47892720308,23.9285,23.9445,23.8486,23.8539,182375.4789
2008-03-28 15:45:00,44.76,44.78,44.61,44.65,205473.4537493158,23.8486,23.8592,23.7686,23.79,205473.4537
2008-03-28 15:50:00,44.65,44.78,44.62,44.78,275205.25451559934,23.79,23.8592,23.774,23.8592,275205.2545
2008-03-28 15:55:00,44.77,44.83,44.72,44.8,224411.6037219485,23.8539,23.8859,23.8273,23.8699,224411.6037
2008-03-31 08:40:00,44.9,44.9,44.9,44.9,109.46907498631636,23.9232,23.9232,23.9232,23.9232,109.4691
2008-03-31 08:45:00,44.93,44.93,44.93,44.93,218.9381499726328,23.9391,23.9391,23.9391,23.9391,218.9381
2008-03-31 08:50:00,44.93,44.93,44.93,44.93,0.0,23.9391,23.9391,23.9391,23.9391,0.0
2008-03-31 08:55:00,44.9,44.9,44.9,44.9,437.8762999452655,23.9232,23.9232,23.9232,23.9232,437.8763
2008-03-31 09:00:00,44.9,44.9,44.9,44.9,0.0,23.9232,23.9232,23.9232,23.9232,0.0
2008-03-31 09:05:00,45.09,45.09,45.09,45.09,218.9381499726328,24.0244,24.0244,24.0244,24.0244,218.9381
2008-03-31 09:10:00,45.09,45.09,45.09,45.09,0.0,24.0244,24.0244,24.0244,24.0244,0.0
2008-03-31 09:15:00,45.09,45.09,45.09,45.09,0.0,24.0244,24.0244,24.0244,24.0244,0.0
2008-03-31 09:20:00,45.09,45.09,45.09,45.09,0.0,24.0244,24.0244,24.0244,24.0244,0.0
2008-03-31 09:25:00,45.09,45.09,45.09,45.09,0.0,24.0244,24.0244,24.0244,24.0244,0.0
2008-03-31 09:30:00,44.99,45.31,44.87,45.24,156759.71538040505,23.9711,24.1416,23.9072,24.1043,156759.7154
2008-03-31 09:35:00,45.25,45.25,45.03,45.16,74767.37821565408,24.1096,24.1096,23.9924,24.0617,74767.3782
2008-03-31 09:40:00,45.15,45.36,45.08,45.17,147783.2512315271,24.0564,24.1683,24.0191,24.067,147783.2512
2008-03-31 09:45:00,45.2,45.25,44.97,44.99,168691.8445539135,24.083,24.1096,23.9605,23.9711,168691.8446
2008-03-31 09:50:00,44.97,44.99,44.63,44.7,134099.61685823754,23.9605,23.9711,23.7793,23.8166,134099.6169
2008-03-31 09:55:00,44.7,45.05,44.69,45.04,124466.33825944172,23.8166,24.0031,23.8113,23.9978,124466.3383
2008-03-31 10:00:00,45.04,45.04,44.83,44.96,159715.3804050356,23.9978,23.9978,23.8859,23.9551,159715.3804
2008-03-31 10:05:00,44.97,45.07,44.97,45.0,78270.3886152162,23.9605,24.0137,23.9605,23.9764,78270.3886
2008-03-31 10:10:00,45.0,45.1,44.95,45.03,81226.05363984675,23.9764,24.0297,23.9498,23.9924,81226.0536
2008-03-31 10:15:00,45.04,45.15,44.99,45.04,78379.85769020252,23.9978,24.0564,23.9711,23.9978,78379.8577
2008-03-31 10:20:00,45.04,45.17,45.01,45.12,101039.95621237002,23.9978,24.067,23.9818,24.0404,101039.9562
2008-03-31 10:25:00,45.12,45.15,44.92,44.94,116475.09578544062,24.0404,24.0564,23.9338,23.9445,116475.0958
2008-03-31 10:30:00,44.92,44.94,44.71,44.72,84181.71866447729,23.9338,23.9445,23.8219,23.8273,84181.7187
2008-03-31 10:35:00,44.72,44.79,44.69,44.74,62835.2490421456,23.8273,23.8645,23.8113,23.8379,62835.249
2008-03-31 10:40:00,44.74,44.74,44.41,44.51,174165.29830322936,23.8379,23.8379,23.6621,23.7154,174165.2983
2008-03-31 10:45:00,44.51,44.54,44.37,44.41,93267.65188834154,23.7154,23.7313,23.6408,23.6621,93267.6519
2008-03-31 10:50:00,44.4,44.57,44.37,44.56,60645.86754241927,23.6568,23.7473,23.6408,23.742,60645.8675
2008-03-31 10:55:00,44.55,44.9,44.53,44.89,97208.53858784892,23.7367,23.9232,23.726,23.9178,97208.5386
2008-03-31 11:00:00,44.88,44.88,44.18,44.62,585112.205801861,23.9125,23.9125,23.5395,23.774,585112.2058
2008-03-31 11:05:00,44.62,44.72,44.45,44.53,111877.39463601532,23.774,23.8273,23.6834,23.726,111877.3946
2008-03-31 11:10:00,44.54,44.57,44.33,44.44,99835.79638752052,23.7313,23.7473,23.6195,23.6781,99835.7964
2008-03-31 11:15:00,44.43,44.45,44.35,44.35,58675.42419266557,23.6727,23.6834,23.6301,23.6301,58675.4242
2008-03-31 11:20:00,44.35,44.48,44.34,44.47,59332.23864258347,23.6301,23.6994,23.6248,23.6941,59332.2386
2008-03-31 11:25:00,44.46,44.7,44.45,44.7,62944.71811713191,23.6887,23.8166,23.6834,23.8166,62944.7181
2008-03-31 11:30:00,44.68,44.7,44.57,44.61,60426.92939244663,23.8059,23.8166,23.7473,23.7686,60426.9294
2008-03-31 11:35:00,44.6,44.6,44.38,44.38,51122.05801860974,23.7633,23.7633,23.6461,23.6461,51122.058
2008-03-31 11:40:00,44.38,44.41,44.28,44.34,114723.59058565956,23.6461,23.6621,23.5928,23.6248,114723.5906
2008-03-31 11:45:00,44.33,44.35,44.28,44.28,56376.57361795293,23.6195,23.6301,23.5928,23.5928,56376.5736
2008-03-31 11:50:00,44.29,44.31,44.06,44.08,124466.33825944172,23.5981,23.6088,23.4756,23.4863,124466.3383
2008-03-31 11:55:00,44.07,44.19,43.98,44.17,124575.80733442804,23.4809,23.5449,23.433,23.5342,124575.8073
2008-03-31 12:00:00,44.18,44.2,44.09,44.17,75314.72359058567,23.5395,23.5502,23.4916,23.5342,75314.7236
2008-03-31 12:05:00,44.17,44.26,44.15,44.25,69841.26984126984,23.5342,23.5822,23.5236,23.5768,69841.2698
2008-03-31 12:10:00,44.26,44.43,44.25,44.41,46743.29501915709,23.5822,23.6727,23.5768,23.6621,46743.295
2008-03-31 12:15:00,44.41,44.43,44.25,44.31,76847.29064039409,23.6621,23.6727,23.5768,23.6088,76847.2906
2008-03-31 12:20:00,44.32,44.37,44.27,44.3,58237.54789272031,23.6141,23.6408,23.5875,23.6035,58237.5479
2008-03-31 12:25:00,44.29,44.39,44.29,44.32,48713.73836891079,23.5981,23.6514,23.5981,23.6141,48713.7384
2008-03-31 12:30:00,44.35,44.41,44.29,44.37,50027.36726874658,23.6301,23.6621,23.5981,23.6408,50027.3673
2008-03-31 12:35:00,44.37,44.41,44.34,44.35,44444.444444444445,23.6408,23.6621,23.6248,23.6301,44444.4444
2008-03-31 12:40:00,44.35,44.38,44.24,44.3,69074.98631636563,23.6301,23.6461,23.5715,23.6035,69074.9863
2008-03-31 12:45:00,44.3,44.48,44.3,44.45,51559.93431855501,23.6035,23.6994,23.6035,23.6834,51559.9343
2008-03-31 12:50:00,44.48,44.48,44.37,44.38,52983.03229337712,23.6994,23.6994,23.6408,23.6461,52983.0323
2008-03-31 12:55:00,44.38,44.57,44.37,44.57,46305.41871921183,23.6461,23.7473,23.6408,23.7473,46305.4187
2008-03-31 13:00:00,44.56,44.58,44.51,44.54,69731.80076628353,23.742,23.7527,23.7154,23.7313,69731.8008
2008-03-31 13:05:00,44.54,44.56,44.45,44.5,45539.13519430761,23.7313,23.742,23.6834,23.71,45539.1352
2008-03-31 13:10:00,44.51,44.52,44.43,44.47,35577.44937055282,23.7154,23.7207,23.6727,23.6941,35577.4494
2008-03-31 13:15:00,44.46,44.48,44.44,44.47,26819.92337164751,23.6887,23.6994,23.6781,23.6941,26819.9234
2008-03-31 13:20:00,44.47,44.6,44.46,44.58,42474.00109469075,23.6941,23.7633,23.6887,23.7527,42474.0011
2008-03-31 13:25:00,44.58,44.58,44.38,44.39,52873.56321839081,23.7527,23.7527,23.6461,23.6514,52873.5632
2008-03-31 13:30:00,44.4,44.49,44.27,44.28,83853.31143951834,23.6568,23.7047,23.5875,23.5928,83853.3114
2008-03-31 13:35:00,44.27,44.4,44.25,44.4,41488.7794198139,23.5875,23.6568,23.5768,23.6568,41488.7794
2008-03-31 13:40:00,44.4,44.41,44.35,44.38,45320.19704433498,23.6568,23.6621,23.6301,23.6461,45320.197
2008-03-31 13:45:00,44.38,44.53,44.36,44.51,66009.85221674877,23.6461,23.726,23.6354,23.7154,66009.8522
2008-03-31 13:50:00,44.52,44.53,44.43,44.49,66666.66666666667,23.7207,23.726,23.6727,23.7047,66666.6667
2008-03-31 13:55:00,44.49,44.53,44.48,44.48,80021.89381499727,23.7047,23.726,23.6994,23.6994,80021.8938
2008-03-31 14:00:00,44.48,44.51,44.42,44.42,120963.3278598796,23.6994,23.7154,23.6674,23.6674,120963.3279
2008-03-31 14:05:00,44.43,44.51,44.41,44.51,79255.61029009306,23.6727,23.7154,23.6621,23.7154,79255.6103
2008-03-31 14:10:00,44.51,44.57,44.5,44.55,112096.33278598796,23.7154,23.7473,23.71,23.7367,112096.3328
2008-03-31 14:15:00,44.55,44.66,44.53,44.58,76081.00711548988,23.7367,23.7953,23.726,23.7527,76081.0071
2008-03-31 14:20:00,44.58,44.67,44.57,44.62,64039.40886699508,23.7527,23.8006,23.7473,23.774,64039.4089
2008-03-31 14:25:00,44.62,44.76,44.56,44.72,66338.25944170772,23.774,23.8486,23.742,23.8273,66338.2594
2008-03-31 14:30:00,44.72,44.82,44.65,44.82,93377.12096332786,23.8273,23.8805,23.79,23.8805,93377.121
2008-03-31 14:35:00,44.82,44.83,44.69,44.7,80569.23918992885,23.8805,23.8859,23.8113,23.8166,80569.2392
2008-03-31 14:40:00,44.7,44.7,44.53,44.54,78598.79584017515,23.8166,23.8166,23.726,23.7313,78598.7958
2008-03-31 14:45:00,44.54,44.59,44.52,44.56,70279.14614121511,23.7313,23.758,23.7207,23.742,70279.1461
2008-03-31 14:50:00,44.56,44.56,44.42,44.52,70826.49151614669,23.742,23.742,23.6674,23.7207,70826.4915
2008-03-31 14:55:00,44.52,44.65,44.51,44.65,56486.04269293925,23.7207,23.79,23.7154,23.79,56486.0427
2008-03-31 15:00:00,44.65,44.69,44.58,44.62,64148.8779419814,23.79,23.8113,23.7527,23.774,64148.8779
2008-03-31 15:05:00,44.62,44.66,44.54,44.62,89655.1724137931,23.774,23.7953,23.7313,23.774,89655.1724
2008-03-31 15:10:00,44.62,44.74,44.59,44.73,84729.06403940887,23.774,23.8379,23.758,23.8326,84729.064
2008-03-31 15:15:00,44.73,44.84,44.71,44.79,167597.15380405035,23.8326,23.8912,23.8219,23.8645,167597.1538
2008-03-31 15:20:00,44.79,44.9,44.75,44.88,104105.09031198687,23.8645,23.9232,23.8432,23.9125,104105.0903
2008-03-31 15:25:00,44.89,44.92,44.73,44.73,106841.81718664478,23.9178,23.9338,23.8326,23.8326,106841.8172
2008-03-31 15:30:00,44.73,44.74,44.62,44.7,160919.54022988505,23.8326,23.8379,23.774,23.8166,160919.5402
2008-03-31 15:35:00,44.71,44.97,44.69,44.97,214121.5106732348,23.8219,23.9605,23.8113,23.9605,214121.5107
2008-03-31 15:40:00,44.98,45.09,44.94,44.96,172413.7931034483,23.9658,24.0244,23.9445,23.9551,172413.7931
2008-03-31 15:45:00,44.96,45.0,44.88,44.94,157963.87520525453,23.9551,23.9764,23.9125,23.9445,157963.8752
2008-03-31 15:50:00,44.93,45.03,44.91,44.95,182375.47892720308,23.9391,23.9924,23.9285,23.9498,182375.4789
2008-03-31 15:55:00,44.94,44.99,44.86,44.88,294581.28078817733,23.9445,23.9711,23.9018,23.9125,294581.2808
2008-04-01 08:00:00,45.23,45.23,45.23,45.23,0.0,24.099,24.099,24.099,24.099,0.0
2008-04-01 08:05:00,45.23,45.23,45.23,45.23,0.0,24.099,24.099,24.099,24.099,0.0
2008-04-01 08:10:00,45.23,45.23,45.23,45.23,0.0,24.099,24.099,24.099,24.099,0.0
2008-04-01 08:15:00,45.23,45.23,45.23,45.23,0.0,24.099,24.099,24.099,24.099,0.0
2008-04-01 08:20:00,44.86,44.86,44.86,44.86,437.8762999452655,23.9018,23.9018,23.9018,23.9018,437.8763
2008-04-01 08:25:00,44.86,44.86,44.86,44.86,0.0,23.9018,23.9018,23.9018,23.9018,0.0
2008-04-01 08:30:00,44.86,44.86,44.86,44.86,0.0,23.9018,23.9018,23.9018,23.9018,0.0
2008-04-01 08:35:00,44.86,44.86,44.86,44.86,0.0,23.9018,23.9018,23.9018,23.9018,0.0
2008-04-01 08:40:00,44.86,44.86,44.86,44.86,5035.577449370553,23.9018,23.9018,23.9018,23.9018,5035.5774
2008-04-01 08:45:00,44.86,44.86,44.86,44.86,0.0,23.9018,23.9018,23.9018,23.9018,0.0
2008-04-01 08:50:00,45.22,45.22,45.22,45.22,109.46907498631636,24.0937,24.0937,24.0937,24.0937,109.4691
2008-04-01 08:55:00,45.22,45.22,45.22,45.22,985.2216748768474,24.0937,24.0937,24.0937,24.0937,985.2217
2008-04-01 09:00:00,45.22,45.22,45.22,45.22,0.0,24.0937,24.0937,24.0937,24.0937,0.0
2008-04-01 09:05:00,45.2,45.2,45.2,45.2,109.46907498631636,24.083,24.083,24.083,24.083,109.4691
2008-04-01 09:10:00,45.22,45.22,45.22,45.22,109.46907498631636,24.0937,24.0937,24.0937,24.0937,109.4691
2008-04-01 09:15:00,45.22,45.22,45.22,45.22,0.0,24.0937,24.0937,24.0937,24.0937,0.0
2008-04-01 09:20:00,45.22,45.22,45.22,45.22,0.0,24.0937,24.0937,24.0937,24.0937,0.0
2008-04-01 09:25:00,44.86,44.86,44.86,44.86,328.4072249589491,23.9018,23.9018,23.9018,23.9018,328.4072
2008-04-01 09:30:00,45.0,45.61,45.0,45.2,303557.7449370553,23.9764,24.3015,23.9764,24.083,303557.7449
2008-04-01 09:35:00,45.18,45.55,45.16,45.25,207553.36617405585,24.0723,24.2695,24.0617,24.1096,207553.3662
2008-04-01 09:40:00,45.26,45.49,45.17,45.48,217186.6447728517,24.115,24.2375,24.067,24.2322,217186.6448
2008-04-01 09:45:00,45.46,45.67,45.42,45.64,218390.80459770115,24.2215,24.3334,24.2002,24.3174,218390.8046
2008-04-01 09:50:00,45.64,45.83,45.6,45.83,177668.30870279146,24.3174,24.4187,24.2961,24.4187,177668.3087
2008-04-01 09:55:00,45.83,45.88,45.72,45.81,161685.82375478928,24.4187,24.4453,24.3601,24.408,161685.8238
2008-04-01 10:00:00,45.81,46.12,45.81,46.08,254844.0065681445,24.408,24.5732,24.408,24.5519,254844.0066
2008-04-01 10:05:00,46.08,46.08,45.9,45.91,188505.7471264368,24.5519,24.5519,24.456,24.4613,188505.7471
2008-04-01 10:10:00,45.91,45.99,45.78,45.88,173946.3601532567,24.4613,24.5039,24.392,24.4453,173946.3602
2008-04-01 10:15:00,45.88,45.98,45.85,45.95,162123.70005473454,24.4453,24.4986,24.4293,24.4826,162123.7001
2008-04-01 10:20:00,45.95,46.01,45.75,45.93,266666.6666666667,24.4826,24.5146,24.376,24.472,266666.6667
2008-04-01 10:25:00,45.95,45.99,45.89,45.89,162671.04542966612,24.4826,24.5039,24.4506,24.4506,162671.0454
2008-04-01 10:30:00,45.9,45.98,45.82,45.93,172304.32402846197,24.456,24.4986,24.4133,24.472,172304.324
2008-04-01 10:35:00,45.94,46.03,45.89,46.02,281007.1154898741,24.4773,24.5252,24.4506,24.5199,281007.1155
2008-04-01 10:40:00,46.03,46.31,46.01,46.24,267104.5429666119,24.5252,24.6744,24.5146,24.6371,267104.543
2008-04-01 10:45:00,46.25,46.5,46.24,46.48,244334.9753694581,24.6425,24.7757,24.6371,24.765,244334.9754
2008-04-01 10:50:00,46.47,46.57,46.42,46.55,224192.665571976,24.7597,24.813,24.733,24.8023,224192.6656
2008-04-01 10:55:00,46.55,46.68,46.51,46.63,296770.66228790366,24.8023,24.8716,24.781,24.8449,296770.6623
2008-04-01 11:00:00,46.63,46.71,46.59,46.69,95019.1570881226,24.8449,24.8875,24.8236,24.8769,95019.1571
2008-04-01 11:05:00,46.69,46.75,46.53,46.58,277285.1669403394,24.8769,24.9089,24.7916,24.8183,277285.1669
2008-04-01 11:10:00,46.57,46.7,46.54,46.67,217843.4592227696,24.813,24.8822,24.797,24.8662,217843.4592
2008-04-01 11:15:00,46.68,46.73,46.64,46.69,155227.14833059662,24.8716,24.8982,24.8502,24.8769,155227.1483
2008-04-01 11:20:00,46.69,46.84,46.62,46.81,143513.95730706077,24.8769,24.9568,24.8396,24.9408,143513.9573
2008-04-01 11:25:00,46.82,46.85,46.58,46.58,184126.9841269841,24.9462,24.9621,24.8183,24.8183,184126.9841
2008-04-01 11:30:00,46.58,46.68,46.56,46.59,101915.70881226052,24.8183,24.8716,24.8076,24.8236,101915.7088
2008-04-01 11:35:00,46.59,46.65,46.57,46.61,75862.06896551725,24.8236,24.8556,24.813,24.8343,75862.069
2008-04-01 11:40:00,46.6,46.63,46.44,46.44,79474.54844006569,24.8289,24.8449,24.7437,24.7437,79474.5484
2008-04-01 11:45:00,46.45,46.57,46.39,46.51,88669.95073891626,24.749,24.813,24.717,24.781,88669.9507
2008-04-01 11:50:00,46.52,46.52,46.4,46.41,93048.71373836893,24.7863,24.7863,24.7224,24.7277,93048.7137
2008-04-01 11:55:00,46.41,46.57,46.37,46.57,132785.98795840176,24.7277,24.813,24.7064,24.813,132785.988
2008-04-01 12:00:00,46.57,46.59,46.39,46.41,107498.63163656268,24.813,24.8236,24.717,24.7277,107498.6316
2008-04-01 12:05:00,46.42,46.6,46.4,46.52,77285.16694033936,24.733,24.8289,24.7224,24.7863,77285.1669
2008-04-01 12:10:00,46.54,46.57,46.41,46.41,56704.98084291188,24.797,24.813,24.7277,24.7277,56704.9808
2008-04-01 12:15:00,46.42,46.59,46.41,46.59,58894.36234263821,24.733,24.8236,24.7277,24.8236,58894.3623
2008-04-01 12:20:00,46.59,46.71,46.53,46.69,75643.13081554462,24.8236,24.8875,24.7916,24.8769,75643.1308
2008-04-01 12:25:00,46.69,46.79,46.64,46.76,103557.7449370553,24.8769,24.9302,24.8502,24.9142,103557.7449
2008-04-01 12:30:00,46.77,46.79,46.56,46.58,97646.4148877942,24.9195,24.9302,24.8076,24.8183,97646.4149
2008-04-01 12:35:00,46.58,46.58,46.47,46.52,107608.100711549,24.8183,24.8183,24.7597,24.7863,107608.1007
2008-04-01 12:40:00,46.53,46.57,46.46,46.46,94143.40448823207,24.7916,24.813,24.7543,24.7543,94143.4045
2008-04-01 12:45:00,46.46,46.48,46.21,46.26,206130.2681992337,24.7543,24.765,24.6211,24.6478,206130.2682
2008-04-01 12:50:00,46.26,46.41,46.26,46.4,130706.07553366174,24.6478,24.7277,24.6478,24.7224,130706.0755
2008-04-01 12:55:00,46.4,46.42,46.32,46.33,60864.8056923919,24.7224,24.733,24.6797,24.6851,60864.8057
2008-04-01 13:00:00,46.34,46.41,46.3,46.38,68418.17186644774,24.6904,24.7277,24.6691,24.7117,68418.1719
2008-04-01 13:05:00,46.4,46.49,46.39,46.44,64586.75424192666,24.7224,24.7703,24.717,24.7437,64586.7542
2008-04-01 13:10:00,46.44,46.46,46.32,46.37,138916.25615763548,24.7437,24.7543,24.6797,24.7064,138916.2562
2008-04-01 13:15:00,46.38,46.46,46.36,46.36,80897.6464148878,24.7117,24.7543,24.7011,24.7011,80897.6464
2008-04-01 13:20:00,46.38,46.39,46.31,46.39,91187.73946360154,24.7117,24.717,24.6744,24.717,91187.7395
2008-04-01 13:25:00,46.39,46.45,46.31,46.41,116146.68856048166,24.717,24.749,24.6744,24.7277,116146.6886
2008-04-01 13:30:00,46.41,46.46,46.36,46.4,92829.77558839628,24.7277,24.7543,24.7011,24.7224,92829.7756
2008-04-01 13:35:00,46.4,46.41,46.32,46.33,78270.3886152162,24.7224,24.7277,24.6797,24.6851,78270.3886
2008-04-01 13:40:00,46.33,46.36,46.31,46.31,90421.45593869733,24.6851,24.7011,24.6744,24.6744,90421.4559
2008-04-01 13:45:00,46.31,46.33,46.26,46.31,90311.986863711,24.6744,24.6851,24.6478,24.6744,90311.9869
2008-04-01 13:50:00,46.31,46.39,46.3,46.34,47400.10946907499,24.6744,24.717,24.6691,24.6904,47400.1095
2008-04-01 13:55:00,46.34,46.35,46.21,46.35,64805.69239189929,24.6904,24.6957,24.6211,24.6957,64805.6924
2008-04-01 14:00:00,46.36,46.36,46.23,46.25,66119.32129173509,24.7011,24.7011,24.6318,24.6425,66119.3213
2008-04-01 14:05:00,46.26,46.45,46.24,46.43,65681.44499178982,24.6478,24.749,24.6371,24.7384,65681.445
2008-04-01 14:10:00,46.43,46.57,46.42,46.55,100492.61083743843,24.7384,24.813,24.733,24.8023,100492.6108
2008-04-01 14:15:00,46.56,46.56,46.44,46.51,89983.57963875205,24.8076,24.8076,24.7437,24.781,89983.5796
2008-04-01 14:20:00,46.51,46.59,46.44,46.55,126765.18883415437,24.781,24.8236,24.7437,24.8023,126765.1888
2008-04-01 14:25:00,46.56,46.61,46.5,46.58,83743.84236453203,24.8076,24.8343,24.7757,24.8183,83743.8424
2008-04-01 14:30:00,46.61,46.8,46.6,46.79,79693.48659003832,24.8343,24.9355,24.8289,24.9302,79693.4866
2008-04-01 14:35:00,46.81,46.89,46.7,46.88,108374.3842364532,24.9408,24.9834,24.8822,24.9781,108374.3842
2008-04-01 14:40:00,46.89,46.98,46.84,46.96,132676.51888341544,24.9834,25.0314,24.9568,25.0207,132676.5189
2008-04-01 14:45:00,46.95,47.03,46.9,47.01,169348.65900383142,25.0154,25.058,24.9888,25.0474,169348.659
2008-04-01 14:50:00,47.02,47.14,47.0,47.07,135741.6529830323,25.0527,25.1167,25.0421,25.0794,135741.653
2008-04-01 14:55:00,47.08,47.1,46.94,46.98,149534.75643130817,25.0847,25.0953,25.0101,25.0314,149534.7564
2008-04-01 15:00:00,46.99,47.14,46.98,47.09,144499.1789819376,25.0367,25.1167,25.0314,25.09,144499.179
2008-04-01 15:05:00,47.1,47.22,47.1,47.15,136726.87465790915,25.0953,25.1593,25.0953,25.122,136726.8747
2008-04-01 15:10:00,47.15,47.23,47.15,47.17,127969.34865900384,25.122,25.1646,25.122,25.1326,127969.3487
2008-04-01 15:15:00,47.18,47.26,47.1,47.23,166611.9321291735,25.138,25.1806,25.0953,25.1646,166611.9321
2008-04-01 15:20:00,47.24,47.26,47.19,47.24,155774.4937055282,25.1699,25.1806,25.1433,25.1699,155774.4937
2008-04-01 15:25:00,47.25,47.29,47.22,47.27,134099.61685823754,25.1753,25.1966,25.1593,25.1859,134099.6169
2008-04-01 15:30:00,47.27,47.28,47.07,47.07,222441.1603721949,25.1859,25.1912,25.0794,25.0794,222441.1604
2008-04-01 15:35:00,47.07,47.17,47.04,47.16,298850.5747126437,25.0794,25.1326,25.0634,25.1273,298850.5747
2008-04-01 15:40:00,47.17,47.36,47.16,47.36,231308.1554460865,25.1326,25.2339,25.1273,25.2339,231308.1554
2008-04-01 15:45:00,47.35,47.38,47.24,47.31,255938.69731800767,25.2285,25.2445,25.1699,25.2072,255938.6973
2008-04-01 15:50:00,47.32,47.34,47.23,47.28,201860.9742747674,25.2126,25.2232,25.1646,25.1912,201860.9743
2008-04-01 15:55:00,47.29,47.39,47.27,47.38,338916.2561576355,25.1966,25.2499,25.1859,25.2445,338916.2562
2008-04-02 09:30:00,47.49,47.61,47.2,47.33,231746.0317460317,25.3031,25.3671,25.1486,25.2179,231746.0317
2008-04-02 09:35:00,47.33,47.84,47.26,47.56,267870.82649151614,25.2179,25.4896,25.1806,25.3404,267870.8265
2008-04-02 09:40:00,47.54,47.86,47.23,47.83,127531.47235905858,25.3298,25.5003,25.1646,25.4843,127531.4724
2008-04-02 09:45:00,47.85,47.87,47.43,47.63,116584.56486042694,25.4949,25.5056,25.2712,25.3777,116584.5649
2008-04-02 09:50:00,47.64,47.74,47.33,47.33,96661.19321291737,25.3831,25.4363,25.2179,25.2179,96661.1932
2008-04-02 09:55:00,47.34,47.45,47.15,47.16,126217.84345922276,25.2232,25.2818,25.122,25.1273,126217.8435
2008-04-02 10:00:00,47.15,47.39,47.13,47.39,156869.18445539137,25.122,25.2499,25.1113,25.2499,156869.1845
2008-04-02 10:05:00,47.39,47.61,47.19,47.49,182813.3552271484,25.2499,25.3671,25.1433,25.3031,182813.3552
2008-04-02 10:10:00,47.5,47.5,47.36,47.47,73891.62561576355,25.3085,25.3085,25.2339,25.2925,73891.6256
2008-04-02 10:15:00,47.47,47.59,47.21,47.24,110454.29666119322,25.2925,25.3564,25.1539,25.1699,110454.2967
2008-04-02 10:20:00,47.23,47.42,47.14,47.16,97536.94581280788,25.1646,25.2658,25.1167,25.1273,97536.9458
2008-04-02 10:25:00,47.19,47.2,46.94,46.94,121620.14230979748,25.1433,25.1486,25.0101,25.0101,121620.1423
2008-04-02 10:30:00,46.94,48.53,46.84,48.28,1473234.8111658455,25.0101,25.8573,24.9568,25.7241,1473234.8112
2008-04-02 10:35:00,48.26,48.59,48.14,48.55,541981.3902572524,25.7134,25.8892,25.6495,25.8679,541981.3903
2008-04-02 10:40:00,48.55,48.6,47.95,48.15,359605.9113300493,25.8679,25.8946,25.5482,25.6548,359605.9113
2008-04-02 10:45:00,48.13,48.32,47.95,48.01,330049.2610837439,25.6441,25.7454,25.5482,25.5802,330049.2611
2008-04-02 10:50:00,48.0,48.21,47.96,48.12,113628.8998357964,25.5749,25.6868,25.5536,25.6388,113628.8998
2008-04-02 10:55:00,48.14,48.27,48.02,48.04,122605.36398467432,25.6495,25.7187,25.5855,25.5962,122605.364
2008-04-02 11:00:00,48.03,48.2,47.86,48.13,166064.58675424193,25.5909,25.6814,25.5003,25.6441,166064.5868
2008-04-02 11:05:00,48.12,48.14,47.85,48.0,220799.1242474001,25.6388,25.6495,25.4949,25.5749,220799.1242
2008-04-02 11:10:00,48.0,48.11,47.96,48.05,171538.04050355774,25.5749,25.6335,25.5536,25.6015,171538.0405
2008-04-02 11:15:00,48.05,48.07,47.93,47.96,141652.98303229338,25.6015,25.6122,25.5376,25.5536,141652.983
2008-04-02 11:20:00,47.96,48.02,47.82,47.83,170552.8188286809,25.5536,25.5855,25.479,25.4843,170552.8188
2008-04-02 11:25:00,47.83,47.86,47.69,47.79,155993.43185550082,25.4843,25.5003,25.4097,25.463,155993.4319
2008-04-02 11:30:00,47.79,48.19,47.77,48.12,156212.3700054735,25.463,25.6761,25.4523,25.6388,156212.37
2008-04-02 11:35:00,48.13,48.2,48.1,48.17,114066.77613574166,25.6441,25.6814,25.6281,25.6654,114066.7761
2008-04-02 11:40:00,48.16,48.22,48.11,48.17,77394.63601532567,25.6601,25.6921,25.6335,25.6654,77394.636
2008-04-02 11:45:00,48.17,48.21,48.09,48.09,60536.39846743296,25.6654,25.6868,25.6228,25.6228,60536.3985
2008-04-02 11:50:00,48.09,48.18,47.95,47.96,126108.37438423646,25.6228,25.6708,25.5482,25.5536,126108.3744
2008-04-02 11:55:00,47.96,48.0,47.94,47.96,60645.86754241927,25.5536,25.5749,25.5429,25.5536,60645.8675
2008-04-02 12:00:00,47.97,48.13,47.96,48.0,58018.60974274768,25.5589,25.6441,25.5536,25.5749,58018.6097
2008-04-02 12:05:00,48.01,48.06,47.97,48.04,45210.72796934866,25.5802,25.6068,25.5589,25.5962,45210.728
2008-04-02 12:10:00,48.05,48.14,48.0,48.12,60755.33661740559,25.6015,25.6495,25.5749,25.6388,60755.3366
2008-04-02 12:15:00,48.11,48.13,48.01,48.05,42474.00109469075,25.6335,25.6441,25.5802,25.6015,42474.0011
2008-04-02 12:20:00,48.05,48.07,47.9,47.96,89545.7033388068,25.6015,25.6122,25.5216,25.5536,89545.7033
2008-04-02 12:25:00,47.96,47.97,47.88,47.95,60098.52216748769,25.5536,25.5589,25.5109,25.5482,60098.5222
2008-04-02 12:30:00,47.93,47.93,47.81,47.85,64258.34701696771,25.5376,25.5376,25.4736,25.4949,64258.347
2008-04-02 12:35:00,47.82,47.85,47.57,47.64,130706.07553366174,25.479,25.4949,25.3458,25.3831,130706.0755
2008-04-02 12:40:00,47.66,47.7,47.6,47.66,56048.16639299398,25.3937,25.415,25.3617,25.3937,56048.1664
2008-04-02 12:45:00,47.65,47.71,47.63,47.67,42583.47016967706,25.3884,25.4204,25.3777,25.399,42583.4702
2008-04-02 12:50:00,47.64,47.65,47.58,47.65,55500.8210180624,25.3831,25.3884,25.3511,25.3884,55500.821
2008-04-02 12:55:00,47.66,47.85,47.61,47.77,67761.35741652983,25.3937,25.4949,25.3671,25.4523,67761.3574
2008-04-02 13:00:00,47.78,47.88,47.75,47.84,84510.12588943624,25.4577,25.5109,25.4417,25.4896,84510.1259
2008-04-02 13:05:00,47.85,47.85,47.56,47.64,124575.80733442804,25.4949,25.4949,25.3404,25.3831,124575.8073
2008-04-02 13:10:00,47.65,47.65,47.3,47.34,174274.76737821565,25.3884,25.3884,25.2019,25.2232,174274.7674
2008-04-02 13:15:00,47.34,47.47,47.27,47.33,148002.18938149975,25.2232,25.2925,25.1859,25.2179,148002.1894
2008-04-02 13:20:00,47.34,47.55,47.32,47.55,50027.36726874658,25.2232,25.3351,25.2126,25.3351,50027.3673
2008-04-02 13:25:00,47.55,47.58,47.51,47.56,37110.01642036125,25.3351,25.3511,25.3138,25.3404,37110.0164
2008-04-02 13:30:00,47.55,47.57,47.42,47.44,55719.75916803503,25.3351,25.3458,25.2658,25.2765,55719.7592
2008-04-02 13:35:00,47.44,47.57,47.4,47.53,52654.62506841817,25.2765,25.3458,25.2552,25.3244,52654.6251
2008-04-02 13:40:00,47.56,47.79,47.52,47.78,59003.831417624526,25.3404,25.463,25.3191,25.4577,59003.8314
2008-04-02 13:45:00,47.78,47.84,47.64,47.84,36562.67104542967,25.4577,25.4896,25.3831,25.4896,36562.671
2008-04-02 13:50:00,47.82,47.88,47.8,47.84,44882.32074438971,25.479,25.5109,25.4683,25.4896,44882.3207
2008-04-02 13:55:00,47.86,48.01,47.84,47.84,173180.0766283525,25.5003,25.5802,25.4896,25.4896,173180.0766
2008-04-02 14:00:00,47.84,47.96,47.78,47.96,69731.80076628353,25.4896,25.5536,25.4577,25.5536,69731.8008
2008-04-02 14:05:00,47.96,48.11,47.83,47.89,130596.60645867544,25.5536,25.6335,25.4843,25.5163,130596.6065
2008-04-02 14:10:00,47.89,48.0,47.84,47.88,78817.73399014778,25.5163,25.5749,25.4896,25.5109,78817.734
2008-04-02 14:15:00,47.87,47.96,47.87,47.89,120306.51340996168,25.5056,25.5536,25.5056,25.5163,120306.5134
2008-04-02 14:20:00,47.88,47.88,47.67,47.79,92391.89928845102,25.5109,25.5109,25.399,25.463,92391.8993
2008-04-02 14:25:00,47.79,47.85,47.75,47.78,81882.86808976464,25.463,25.4949,25.4417,25.4577,81882.8681
2008-04-02 14:30:00,47.78,47.81,47.58,47.58,96223.31691297208,25.4577,25.4736,25.3511,25.3511,96223.3169
2008-04-02 14:35:00,47.58,47.65,47.5,47.56,149863.1636562671,25.3511,25.3884,25.3085,25.3404,149863.1637
2008-04-02 14:40:00,47.57,47.66,47.54,47.66,119649.6989600438,25.3458,25.3937,25.3298,25.3937,119649.699
2008-04-02 14:45:00,47.64,47.64,47.5,47.53,189819.3760262726,25.3831,25.3831,25.3085,25.3244,189819.376
2008-04-02 14:50:00,47.53,47.55,47.47,47.51,156212.3700054735,25.3244,25.3351,25.2925,25.3138,156212.37
2008-04-02 14:55:00,47.5,47.57,47.5,47.52,65134.09961685824,25.3085,25.3458,25.3085,25.3191,65134.0996
2008-04-02 15:00:00,47.54,47.54,47.32,47.38,164094.14340448825,25.3298,25.3298,25.2126,25.2445,164094.1434
2008-04-02 15:05:00,47.37,47.48,47.36,47.47,136945.81280788177,25.2392,25.2978,25.2339,25.2925,136945.8128
2008-04-02 15:10:00,47.48,47.58,47.44,47.5,152380.9523809524,25.2978,25.3511,25.2765,25.3085,152380.9524
2008-04-02 15:15:00,47.49,47.54,47.36,47.51,122605.36398467432,25.3031,25.3298,25.2339,25.3138,122605.364
2008-04-02 15:20:00,47.51,47.51,47.44,47.48,96770.66228790367,25.3138,25.3138,25.2765,25.2978,96770.6623
2008-04-02 15:25:00,47.49,47.59,47.44,47.58,81444.99178981938,25.3031,25.3564,25.2765,25.3511,81444.9918
2008-04-02 15:30:00,47.58,47.6,47.49,47.52,119102.3535851122,25.3511,25.3617,25.3031,25.3191,119102.3536
2008-04-02 15:35:00,47.52,47.57,47.42,47.45,133442.8024083197,25.3191,25.3458,25.2658,25.2818,133442.8024
2008-04-02 15:40:00,47.45,47.63,47.44,47.51,120853.85878489328,25.2818,25.3777,25.2765,25.3138,120853.8588
2008-04-02 15:45:00,47.52,47.56,47.48,47.51,162452.1072796935,25.3191,25.3404,25.2978,25.3138,162452.1073
2008-04-02 15:50:00,47.51,47.57,47.43,47.51,245648.60426929392,25.3138,25.3458,25.2712,25.3138,245648.6043
2008-04-02 15:55:00,47.51,47.54,47.43,47.52,267214.01204159827,25.3138,25.3298,25.2712,25.3191,267214.012
2008-04-03 09:30:00,47.26,47.5,47.09,47.47,196715.9277504105,25.1806,25.3085,25.09,25.2925,196715.9278
2008-04-03 09:35:00,47.47,47.75,47.41,47.5,197372.7422003284,25.2925,25.4417,25.2605,25.3085,197372.7422
2008-04-03 09:40:00,47.51,47.68,47.3,47.32,174493.7055281883,25.3138,25.4044,25.2019,25.2126,174493.7055
2008-04-03 09:45:00,47.32,47.68,47.24,47.66,109469.07498631637,25.2126,25.4044,25.1699,25.3937,109469.075
2008-04-03 09:50:00,47.66,47.78,47.5,47.77,140448.8232074439,25.3937,25.4577,25.3085,25.4523,140448.8232
2008-04-03 09:55:00,47.77,47.98,47.72,47.97,88669.95073891626,25.4523,25.5642,25.4257,25.5589,88669.9507
2008-04-03 10:00:00,47.98,48.15,47.88,47.92,154460.8648056924,25.5642,25.6548,25.5109,25.5322,154460.8648
2008-04-03 10:05:00,47.9,48.2,47.9,48.1,209961.6858237548,25.5216,25.6814,25.5216,25.6281,209961.6858
2008-04-03 10:10:00,48.1,48.1,47.91,47.99,83087.02791461413,25.6281,25.6281,25.5269,25.5695,83087.0279
2008-04-03 10:15:00,48.0,48.13,47.82,48.09,104542.96661193212,25.5749,25.6441,25.479,25.6228,104542.9666
2008-04-03 10:20:00,48.09,48.1,47.76,47.91,116146.68856048166,25.6228,25.6281,25.447,25.5269,116146.6886
2008-04-03 10:25:00,47.9,48.27,47.9,48.24,192008.75752599887,25.5216,25.7187,25.5216,25.7027,192008.7575
2008-04-03 10:30:00,48.24,48.29,48.16,48.21,127859.87958401752,25.7027,25.7294,25.6601,25.6868,127859.8796
2008-04-03 10:35:00,48.22,48.37,48.2,48.34,111877.39463601532,25.6921,25.772,25.6814,25.756,111877.3946
2008-04-03 10:40:00,48.33,48.34,48.18,48.21,91844.55391351944,25.7507,25.756,25.6708,25.6868,91844.5539
2008-04-03 10:45:00,48.23,48.23,48.02,48.1,116146.68856048166,25.6974,25.6974,25.5855,25.6281,116146.6886
2008-04-03 10:50:00,48.1,48.11,47.88,47.96,154898.74110563766,25.6281,25.6335,25.5109,25.5536,154898.7411
2008-04-03 10:55:00,47.98,48.11,47.92,48.07,123918.99288451012,25.5642,25.6335,25.5322,25.6122,123918.9929
2008-04-03 11:00:00,48.06,48.11,47.93,47.93,68089.76464148879,25.6068,25.6335,25.5376,25.5376,68089.7646
2008-04-03 11:05:00,47.93,48.13,47.81,47.82,130596.60645867544,25.5376,25.6441,25.4736,25.479,130596.6065
2008-04-03 11:10:00,47.82,47.96,47.81,47.89,93705.5281882868,25.479,25.5536,25.4736,25.5163,93705.5282
2008-04-03 11:15:00,47.9,47.96,47.82,47.86,124685.27640941436,25.5216,25.5536,25.479,25.5003,124685.2764
2008-04-03 11:20:00,47.84,47.92,47.62,47.67,121839.08045977012,25.4896,25.5322,25.3724,25.399,121839.0805
2008-04-03 11:25:00,47.67,47.67,47.49,47.54,136617.40558292283,25.399,25.399,25.3031,25.3298,136617.4056
2008-04-03 11:30:00,47.54,47.61,47.53,47.56,76847.29064039409,25.3298,25.3671,25.3244,25.3404,76847.2906
2008-04-03 11:35:00,47.55,47.56,47.37,47.46,89655.1724137931,25.3351,25.3404,25.2392,25.2872,89655.1724
2008-04-03 11:40:00,47.47,47.53,47.4,47.51,76737.82156540778,25.2925,25.3244,25.2552,25.3138,76737.8216
2008-04-03 11:45:00,47.53,47.68,47.46,47.48,67323.48111658456,25.3244,25.4044,25.2872,25.2978,67323.4811
2008-04-03 11:50:00,47.48,47.48,47.37,47.44,77394.63601532567,25.2978,25.2978,25.2392,25.2765,77394.636
2008-04-03 11:55:00,47.44,47.58,47.43,47.55,64915.161466885605,25.2765,25.3511,25.2712,25.3351,64915.1615
2008-04-03 12:00:00,47.53,47.65,47.53,47.54,80350.30103995622,25.3244,25.3884,25.3244,25.3298,80350.301
2008-04-03 12:05:00,47.55,47.64,47.52,47.61,63163.65626710455,25.3351,25.3831,25.3191,25.3671,63163.6563
2008-04-03 12:10:00,47.6,47.61,47.5,47.58,50355.77449370553,25.3617,25.3671,25.3085,25.3511,50355.7745
2008-04-03 12:15:00,47.58,47.75,47.56,47.74,92720.30651340996,25.3511,25.4417,25.3404,25.4363,92720.3065
2008-04-03 12:20:00,47.75,47.75,47.46,47.47,116037.21948549536,25.4417,25.4417,25.2872,25.2925,116037.2195
2008-04-03 12:25:00,47.47,47.5,47.42,47.48,54406.13026819924,25.2925,25.3085,25.2658,25.2978,54406.1303
2008-04-03 12:30:00,47.47,47.62,47.45,47.58,45539.13519430761,25.2925,25.3724,25.2818,25.3511,45539.1352
2008-04-03 12:35:00,47.58,47.7,47.54,47.69,45429.66611932129,25.3511,25.415,25.3298,25.4097,45429.6661
2008-04-03 12:40:00,47.71,47.84,47.65,47.76,60207.991242474,25.4204,25.4896,25.3884,25.447,60207.9912
2008-04-03 12:45:00,47.77,47.93,47.75,47.8,66666.66666666667,25.4523,25.5376,25.4417,25.4683,66666.6667
2008-04-03 12:50:00,47.82,47.85,47.65,47.68,50793.6507936508,25.479,25.4949,25.3884,25.4044,50793.6508
2008-04-03 12:55:00,47.68,47.68,47.57,47.62,34920.63492063492,25.4044,25.4044,25.3458,25.3724,34920.6349
2008-04-03 13:00:00,47.63,47.71,47.6,47.7,24411.60372194855,25.3777,25.4204,25.3617,25.415,24411.6037
2008-04-03 13:05:00,47.71,47.82,47.65,47.69,47290.640394088674,25.4204,25.479,25.3884,25.4097,47290.6404
2008-04-03 13:10:00,47.68,47.75,47.64,47.72,26600.98522167488,25.4044,25.4417,25.3831,25.4257,26600.9852
2008-04-03 13:15:00,47.73,47.76,47.66,47.74,40613.026819923376,25.431,25.447,25.3937,25.4363,40613.0268
2008-04-03 13:20:00,47.74,47.75,47.68,47.68,35249.04214559387,25.4363,25.4417,25.4044,25.4044,35249.0421
2008-04-03 13:25:00,47.68,47.68,47.51,47.51,55281.88286808976,25.4044,25.4044,25.3138,25.3138,55281.8829
2008-04-03 13:30:00,47.51,47.55,47.4,47.43,124137.93103448275,25.3138,25.3351,25.2552,25.2712,124137.931
2008-04-03 13:35:00,47.43,47.47,47.35,47.35,52216.748768472906,25.2712,25.2925,25.2285,25.2285,52216.7488
2008-04-03 13:40:00,47.34,47.36,47.24,47.26,112315.2709359606,25.2232,25.2339,25.1699,25.1806,112315.2709
2008-04-03 13:45:00,47.26,47.34,47.23,47.34,49480.021893815,25.1806,25.2232,25.1646,25.2232,49480.0219
2008-04-03 13:50:00,47.34,47.5,47.29,47.47,83305.96606458676,25.2232,25.3085,25.1966,25.2925,83305.9661
2008-04-03 13:55:00,47.47,47.47,47.32,47.35,52216.748768472906,25.2925,25.2925,25.2126,25.2285,52216.7488
2008-04-03 14:00:00,47.35,47.41,47.31,47.33,53420.90859332239,25.2285,25.2605,25.2072,25.2179,53420.9086
2008-04-03 14:05:00,47.33,47.4,47.3,47.39,58347.01696770662,25.2179,25.2552,25.2019,25.2499,58347.017
2008-04-03 14:10:00,47.4,47.44,47.33,47.41,50355.77449370553,25.2552,25.2765,25.2179,25.2605,50355.7745
2008-04-03 14:15:00,47.41,47.45,47.32,47.35,71264.36781609195,25.2605,25.2818,25.2126,25.2285,71264.3678
2008-04-03 14:20:00,47.35,47.38,47.33,47.38,51669.403393541324,25.2285,25.2445,25.2179,25.2445,51669.4034
2008-04-03 14:25:00,47.37,47.5,47.36,47.45,77941.98139025725,25.2392,25.3085,25.2339,25.2818,77941.9814
2008-04-03 14:30:00,47.46,47.51,47.45,47.48,39737.27422003284,25.2872,25.3138,25.2818,25.2978,39737.2742
2008-04-03 14:35:00,47.48,47.49,47.31,47.35,68089.76464148879,25.2978,25.3031,25.2072,25.2285,68089.7646
2008-04-03 14:40:00,47.35,47.46,47.35,47.38,59113.30049261084,25.2285,25.2872,25.2285,25.2445,59113.3005
2008-04-03 14:45:00,47.39,47.44,47.36,47.4,33716.47509578544,25.2499,25.2765,25.2339,25.2552,33716.4751
2008-04-03 14:50:00,47.41,47.49,47.39,47.46,35358.511220580185,25.2605,25.3031,25.2499,25.2872,35358.5112
2008-04-03 14:55:00,47.45,47.51,47.41,47.49,66338.25944170772,25.2818,25.3138,25.2605,25.3031,66338.2594
2008-04-03 15:00:00,47.49,47.49,47.4,47.45,40503.557744937054,25.3031,25.3031,25.2552,25.2818,40503.5577
2008-04-03 15:05:00,47.46,47.48,47.39,47.41,52435.68691844554,25.2872,25.2978,25.2499,25.2605,52435.6869
2008-04-03 15:10:00,47.43,47.48,47.33,47.45,85057.47126436782,25.2712,25.2978,25.2179,25.2818,85057.4713
2008-04-03 15:15:00,47.44,47.47,47.3,47.3,82211.27531472359,25.2765,25.2925,25.2019,25.2019,82211.2753
2008-04-03 15:20:00,47.31,47.36,47.25,47.27,78927.2030651341,25.2072,25.2339,25.1753,25.1859,78927.2031
2008-04-03 15:25:00,47.26,47.67,47.24,47.26,103995.62123700057,25.1806,25.399,25.1699,25.1806,103995.6212
2008-04-03 15:30:00,47.25,47.26,47.11,47.19,112424.74001094692,25.1753,25.1806,25.1007,25.1433,112424.74
2008-04-03 15:35:00,47.19,47.26,47.14,47.15,102353.5851122058,25.1433,25.1806,25.1167,25.122,102353.5851
2008-04-03 15:40:00,47.15,47.19,47.07,47.07,101477.83251231528,25.122,25.1433,25.0794,25.0794,101477.8325
2008-04-03 15:45:00,47.08,47.1,46.91,46.94,198686.37110016425,25.0847,25.0953,24.9941,25.0101,198686.3711
2008-04-03 15:50:00,46.94,47.18,46.88,47.18,205363.98467432952,25.0101,25.138,24.9781,25.138,205363.9847
2008-04-03 15:55:00,47.17,47.24,47.06,47.09,258456.4860426929,25.1326,25.1699,25.074,25.09,258456.486
2008-04-04 09:30:00,47.32,47.5,46.99,47.24,166392.9939792009,25.2126,25.3085,25.0367,25.1699,166392.994
2008-04-04 09:35:00,47.26,47.6,46.99,47.03,127750.4105090312,25.1806,25.3617,25.0367,25.058,127750.4105
2008-04-04 09:40:00,47.05,47.28,46.95,47.25,118992.88451012588,25.0687,25.1912,25.0154,25.1753,118992.8845
2008-04-04 09:45:00,47.27,47.27,46.95,47.03,98850.57471264368,25.1859,25.1859,25.0154,25.058,98850.5747
2008-04-04 09:50:00,47.01,47.09,46.83,46.93,119759.1680350301,25.0474,25.09,24.9515,25.0048,119759.168
2008-04-04 09:55:00,46.91,46.94,46.39,46.41,204269.2939244664,24.9941,25.0101,24.717,24.7277,204269.2939
2008-04-04 10:00:00,46.41,46.46,46.24,46.38,271592.7750410509,24.7277,24.7543,24.6371,24.7117,271592.775
2008-04-04 10:05:00,46.38,46.5,46.32,46.37,284072.249589491,24.7117,24.7757,24.6797,24.7064,284072.2496
2008-04-04 10:10:00,46.37,46.51,46.31,46.43,249917.89819376028,24.7064,24.781,24.6744,24.7384,249917.8982
2008-04-04 10:15:00,46.42,46.44,46.15,46.17,185002.73672687463,24.733,24.7437,24.5892,24.5998,185002.7367
2008-04-04 10:20:00,46.18,46.2,46.1,46.11,116475.09578544062,24.6052,24.6158,24.5625,24.5679,116475.0958
2008-04-04 10:25:00,46.1,46.15,46.06,46.15,134756.43130815544,24.5625,24.5892,24.5412,24.5892,134756.4313
2008-04-04 10:30:00,46.14,46.17,46.07,46.08,88560.48166392994,24.5838,24.5998,24.5465,24.5519,88560.4817
2008-04-04 10:35:00,46.08,46.16,46.04,46.16,85823.75478927203,24.5519,24.5945,24.5306,24.5945,85823.7548
2008-04-04 10:40:00,46.14,46.24,46.07,46.07,123043.2402846196,24.5838,24.6371,24.5465,24.5465,123043.2403
2008-04-04 10:45:00,46.07,46.13,46.05,46.13,92391.89928845102,24.5465,24.5785,24.5359,24.5785,92391.8993
2008-04-04 10:50:00,46.13,46.19,46.12,46.13,142857.14285714287,24.5785,24.6105,24.5732,24.5785,142857.1429
2008-04-04 10:55:00,46.13,46.16,46.08,46.16,83743.84236453203,24.5785,24.5945,24.5519,24.5945,83743.8424
2008-04-04 11:00:00,46.16,46.31,46.1,46.26,125123.1527093596,24.5945,24.6744,24.5625,24.6478,125123.1527
2008-04-04 11:05:00,46.25,46.29,46.07,46.26,139025.7252326218,24.6425,24.6638,24.5465,24.6478,139025.7252
2008-04-04 11:10:00,46.27,46.29,46.2,46.25,94690.74986316366,24.6531,24.6638,24.6158,24.6425,94690.7499
2008-04-04 11:15:00,46.26,46.31,46.11,46.31,119102.3535851122,24.6478,24.6744,24.5679,24.6744,119102.3536
2008-04-04 11:20:00,46.31,46.33,46.11,46.26,116037.21948549536,24.6744,24.6851,24.5679,24.6478,116037.2195
2008-04-04 11:25:00,46.25,46.41,46.25,46.4,74657.90914066776,24.6425,24.7277,24.6425,24.7224,74657.9091
2008-04-04 11:30:00,46.4,46.47,46.4,46.44,91844.55391351944,24.7224,24.7597,24.7224,24.7437,91844.5539
2008-04-04 11:35:00,46.43,46.48,46.41,46.47,78817.73399014778,24.7384,24.765,24.7277,24.7597,78817.734
2008-04-04 11:40:00,46.46,46.48,46.3,46.35,90093.04871373838,24.7543,24.765,24.6691,24.6957,90093.0487
2008-04-04 11:45:00,46.35,46.45,46.31,46.41,70279.14614121511,24.6957,24.749,24.6744,24.7277,70279.1461
2008-04-04 11:50:00,46.41,46.47,46.0,46.27,255062.9447181172,24.7277,24.7597,24.5092,24.6531,255062.9447
2008-04-04 11:55:00,46.28,46.3,45.45,46.08,1219923.3716475095,24.6584,24.6691,24.2162,24.5519,1219923.3716
2008-04-04 12:00:00,46.07,46.12,46.01,46.1,159715.3804050356,24.5465,24.5732,24.5146,24.5625,159715.3804
2008-04-04 12:05:00,46.1,46.22,46.05,46.18,135413.24575807335,24.5625,24.6265,24.5359,24.6052,135413.2458
2008-04-04 12:10:00,46.2,46.26,46.18,46.2,138587.8489326765,24.6158,24.6478,24.6052,24.6158,138587.8489
2008-04-04 12:15:00,46.2,46.2,46.01,46.06,123152.70935960591,24.6158,24.6158,24.5146,24.5412,123152.7094
2008-04-04 12:20:00,46.06,46.48,45.96,46.02,110016.42036124796,24.5412,24.765,24.4879,24.5199,110016.4204
2008-04-04 12:25:00,46.02,46.09,45.99,46.07,69841.26984126984,24.5199,24.5572,24.5039,24.5465,69841.2698
2008-04-04 12:30:00,46.08,46.1,46.03,46.09,56704.98084291188,24.5519,24.5625,24.5252,24.5572,56704.9808
2008-04-04 12:35:00,46.1,46.2,46.09,46.1,112753.14723590588,24.5625,24.6158,24.5572,24.5625,112753.1472
2008-04-04 12:40:00,46.1,46.17,46.05,46.15,74986.31636562671,24.5625,24.5998,24.5359,24.5892,74986.3164
2008-04-04 12:45:00,46.15,46.21,46.12,46.17,74876.84729064039,24.5892,24.6211,24.5732,24.5998,74876.8473
2008-04-04 12:50:00,46.17,46.27,46.14,46.22,103557.7449370553,24.5998,24.6531,24.5838,24.6265,103557.7449
2008-04-04 12:55:00,46.23,46.33,46.21,46.26,81554.46086480569,24.6318,24.6851,24.6211,24.6478,81554.4609
2008-04-04 13:00:00,46.27,46.31,46.15,46.18,63492.06349206349,24.6531,24.6744,24.5892,24.6052,63492.0635
2008-04-04 13:05:00,46.18,46.19,46.08,46.11,92391.89928845102,24.6052,24.6105,24.5519,24.5679,92391.8993
2008-04-04 13:10:00,46.11,46.2,46.05,46.13,66557.19759168035,24.5679,24.6158,24.5359,24.5785,66557.1976
2008-04-04 13:15:00,46.14,46.19,46.03,46.08,92282.4302134647,24.5838,24.6105,24.5252,24.5519,92282.4302
2008-04-04 13:20:00,46.09,46.32,46.07,46.31,105747.12643678162,24.5572,24.6797,24.5465,24.6744,105747.1264
2008-04-04 13:25:00,46.31,46.4,46.31,46.39,128078.81773399016,24.6744,24.7224,24.6744,24.717,128078.8177
2008-04-04 13:30:00,46.39,46.43,46.33,46.41,88560.48166392994,24.717,24.7384,24.6851,24.7277,88560.4817
2008-04-04 13:35:00,46.41,46.41,46.33,46.35,80131.36288998359,24.7277,24.7277,24.6851,24.6957,80131.3629
2008-04-04 13:40:00,46.35,46.37,46.28,46.31,42911.877394636016,24.6957,24.7064,24.6584,24.6744,42911.8774
2008-04-04 13:45:00,46.31,46.44,46.31,46.37,52983.03229337712,24.6744,24.7437,24.6744,24.7064,52983.0323
2008-04-04 13:50:00,46.38,46.4,46.23,46.29,89655.1724137931,24.7117,24.7224,24.6318,24.6638,89655.1724
2008-04-04 13:55:00,46.29,46.41,46.27,46.38,58018.60974274768,24.6638,24.7277,24.6531,24.7117,58018.6097
2008-04-04 14:00:00,46.38,46.46,46.35,46.42,83415.43513957308,24.7117,24.7543,24.6957,24.733,83415.4351
2008-04-04 14:05:00,46.42,46.42,46.27,46.28,79365.07936507936,24.733,24.733,24.6531,24.6584,79365.0794
2008-04-04 14:10:00,46.29,46.36,46.26,46.3,73015.87301587302,24.6638,24.7011,24.6478,24.6691,73015.873
2008-04-04 14:15:00,46.3,46.35,46.24,46.27,64148.8779419814,24.6691,24.6957,24.6371,24.6531,64148.8779
2008-04-04 14:20:00,46.26,46.4,46.26,46.28,60317.46031746032,24.6478,24.7224,24.6478,24.6584,60317.4603
2008-04-04 14:25:00,46.28,46.38,46.27,46.38,38642.58347016968,24.6584,24.7117,24.6531,24.7117,38642.5835
2008-04-04 14:30:00,46.38,46.41,46.3,46.38,90859.3322386426,24.7117,24.7277,24.6691,24.7117,90859.3322
2008-04-04 14:35:00,46.39,46.47,46.37,46.42,45977.01149425288,24.717,24.7597,24.7064,24.733,45977.0115
2008-04-04 14:40:00,46.43,46.47,46.4,46.4,67761.35741652983,24.7384,24.7597,24.7224,24.7224,67761.3574
2008-04-04 14:45:00,46.4,46.44,46.38,46.41,45539.13519430761,24.7224,24.7437,24.7117,24.7277,45539.1352
2008-04-04 14:50:00,46.42,46.47,46.41,46.44,38314.17624521073,24.733,24.7597,24.7277,24.7437,38314.1762
2008-04-04 14:55:00,46.44,46.55,46.43,46.52,146907.49863163658,24.7437,24.8023,24.7384,24.7863,146907.4986
2008-04-04 15:00:00,46.53,46.61,46.41,46.47,119868.63711001644,24.7916,24.8343,24.7277,24.7597,119868.6371
2008-04-04 15:05:00,46.46,46.54,46.4,46.43,78708.26491516148,24.7543,24.797,24.7224,24.7384,78708.2649
2008-04-04 15:10:00,46.42,46.42,46.2,46.29,128626.16310892174,24.733,24.733,24.6158,24.6638,128626.1631
2008-04-04 15:15:00,46.29,46.36,46.26,46.3,48056.923918992885,24.6638,24.7011,24.6478,24.6691,48056.9239
2008-04-04 15:20:00,46.3,46.37,46.16,46.18,96989.6004378763,24.6691,24.7064,24.5945,24.6052,96989.6004
2008-04-04 15:25:00,46.18,46.23,46.15,46.2,65134.09961685824,24.6052,24.6318,24.5892,24.6158,65134.0996
2008-04-04 15:30:00,46.2,46.31,46.19,46.25,73563.2183908046,24.6158,24.6744,24.6105,24.6425,73563.2184
2008-04-04 15:35:00,46.27,46.3,46.01,46.03,152162.01423097975,24.6531,24.6691,24.5146,24.5252,152162.0142
2008-04-04 15:40:00,46.03,46.15,46.01,46.1,152490.4214559387,24.5252,24.5892,24.5146,24.5625,152490.4215
2008-04-04 15:45:00,46.1,46.13,46.0,46.07,142528.7356321839,24.5625,24.5785,24.5092,24.5465,142528.7356
2008-04-04 15:50:00,46.08,46.24,46.07,46.21,199124.24740010948,24.5519,24.6371,24.5465,24.6211,199124.2474
2008-04-04 15:55:00,46.2,46.28,46.14,46.21,235686.9184455392,24.6158,24.6584,24.5838,24.6211,235686.9184
2008-04-07 09:30:00,46.67,46.67,46.17,46.24,194198.13902572525,24.8662,24.8662,24.5998,24.6371,194198.139
2008-04-07 09:35:00,46.24,46.54,46.23,46.53,92939.2446633826,24.6371,24.797,24.6318,24.7916,92939.2447
2008-04-07 09:40:00,46.52,46.73,46.51,46.66,94800.21893814998,24.7863,24.8982,24.781,24.8609,94800.2189
2008-04-07 09:45:00,46.66,46.66,46.23,46.33,95894.90968801314,24.8609,24.8609,24.6318,24.6851,95894.9097
2008-04-07 09:50:00,46.34,46.52,46.34,46.46,75424.19266557197,24.6904,24.7863,24.6904,24.7543,75424.1927
2008-04-07 09:55:00,46.46,46.48,46.28,46.35,93924.46633825944,24.7543,24.765,24.6584,24.6957,93924.4663
2008-04-07 10:00:00,46.34,46.4,46.16,46.23,99288.45101258896,24.6904,24.7224,24.5945,24.6318,99288.451
2008-04-07 10:05:00,46.24,46.29,46.04,46.05,139901.47783251232,24.6371,24.6638,24.5306,24.5359,139901.4778
2008-04-07 10:10:00,46.05,46.06,45.78,45.9,169239.1899288451,24.5359,24.5412,24.392,24.456,169239.1899
2008-04-07 10:15:00,45.91,45.99,45.89,45.94,76737.82156540778,24.4613,24.5039,24.4506,24.4773,76737.8216
2008-04-07 10:20:00,45.94,46.14,45.92,46.11,134646.96223316912,24.4773,24.5838,24.4666,24.5679,134646.9622
2008-04-07 10:25:00,46.1,46.11,45.97,46.05,85604.8166392994,24.5625,24.5679,24.4933,24.5359,85604.8166
2008-04-07 10:30:00,46.05,46.12,45.99,46.01,101587.3015873016,24.5359,24.5732,24.5039,24.5146,101587.3016
2008-04-07 10:35:00,46.0,46.12,46.0,46.09,75424.19266557197,24.5092,24.5732,24.5092,24.5572,75424.1927
2008-04-07 10:40:00,46.1,46.18,46.08,46.14,99616.8582375479,24.5625,24.6052,24.5519,24.5838,99616.8582
2008-04-07 10:45:00,46.14,46.21,46.12,46.15,89436.23426382047,24.5838,24.6211,24.5732,24.5892,89436.2343
2008-04-07 10:50:00,46.16,46.22,46.06,46.1,99726.3273125342,24.5945,24.6265,24.5412,24.5625,99726.3273
2008-04-07 10:55:00,46.1,46.16,46.08,46.1,80021.89381499727,24.5625,24.5945,24.5519,24.5625,80021.8938
2008-04-07 11:00:00,46.1,46.21,46.1,46.15,82320.74438970991,24.5625,24.6211,24.5625,24.5892,82320.7444
2008-04-07 11:05:00,46.15,46.18,46.07,46.1,105090.31198686371,24.5892,24.6052,24.5465,24.5625,105090.312
2008-04-07 11:10:00,46.09,46.1,46.0,46.02,69950.73891625616,24.5572,24.5625,24.5092,24.5199,69950.7389
2008-04-07 11:15:00,46.01,46.09,46.0,46.07,146579.09140667762,24.5146,24.5572,24.5092,24.5465,146579.0914
2008-04-07 11:20:00,46.07,46.18,46.05,46.14,68308.70279146142,24.5465,24.6052,24.5359,24.5838,68308.7028
2008-04-07 11:25:00,46.13,46.19,46.12,46.12,50027.36726874658,24.5785,24.6105,24.5732,24.5732,50027.3673
2008-04-07 11:30:00,46.12,46.35,46.12,46.28,74548.44006568145,24.5732,24.6957,24.5732,24.6584,74548.4401
2008-04-07 11:35:00,46.28,46.3,46.13,46.15,79036.67214012041,24.6584,24.6691,24.5785,24.5892,79036.6721
2008-04-07 11:40:00,46.17,46.33,46.15,46.31,66009.85221674877,24.5998,24.6851,24.5892,24.6744,66009.8522
2008-04-07 11:45:00,46.32,46.35,46.27,46.29,47181.17131910235,24.6797,24.6957,24.6531,24.6638,47181.1713
2008-04-07 11:50:00,46.3,46.31,46.16,46.2,66995.07389162562,24.6691,24.6744,24.5945,24.6158,66995.0739
2008-04-07 11:55:00,46.2,46.36,46.2,46.32,58237.54789272031,24.6158,24.7011,24.6158,24.6797,58237.5479
2008-04-07 12:00:00,46.32,46.32,46.18,46.19,73125.34209085934,24.6797,24.6797,24.6052,24.6105,73125.3421
2008-04-07 12:05:00,46.19,46.24,46.18,46.2,48385.33114395184,24.6105,24.6371,24.6052,24.6158,48385.3311
2008-04-07 12:10:00,46.2,46.22,46.17,46.2,66447.72851669404,24.6158,24.6265,24.5998,24.6158,66447.7285
2008-04-07 12:15:00,46.21,46.21,46.1,46.11,96442.25506294472,24.6211,24.6211,24.5625,24.5679,96442.2551
2008-04-07 12:20:00,46.11,46.13,46.04,46.1,61631.08921729612,24.5679,24.5785,24.5306,24.5625,61631.0892
2008-04-07 12:25:00,46.1,46.19,46.08,46.17,44334.97536945813,24.5625,24.6105,24.5519,24.5998,44334.9754
2008-04-07 12:30:00,46.17,46.2,46.13,46.14,45539.13519430761,24.5998,24.6158,24.5785,24.5838,45539.1352
2008-04-07 12:35:00,46.13,46.3,46.13,46.27,61193.21291735085,24.5785,24.6691,24.5785,24.6531,61193.2129
2008-04-07 12:40:00,46.27,46.31,46.22,46.23,77613.57416529831,24.6531,24.6744,24.6265,24.6318,77613.5742
2008-04-07 12:45:00,46.23,46.24,46.17,46.18,68308.70279146142,24.6318,24.6371,24.5998,24.6052,68308.7028
2008-04-07 12:50:00,46.18,46.27,46.17,46.2,95128.62616310891,24.6052,24.6531,24.5998,24.6158,95128.6262
2008-04-07 12:55:00,46.2,46.22,46.18,46.19,141762.4521072797,24.6158,24.6265,24.6052,24.6105,141762.4521
2008-04-07 13:00:00,46.2,46.21,46.18,46.2,85495.34756431308,24.6158,24.6211,24.6052,24.6158,85495.3476
2008-04-07 13:05:00,46.2,46.21,46.12,46.13,63382.594417077176,24.6158,24.6211,24.5732,24.5785,63382.5944
2008-04-07 13:10:00,46.13,46.18,46.09,46.09,82758.62068965517,24.5785,24.6052,24.5572,24.5572,82758.6207
2008-04-07 13:15:00,46.09,46.1,45.88,45.93,133004.92610837438,24.5572,24.5625,24.4453,24.472,133004.9261
2008-04-07 13:20:00,45.92,45.96,45.89,45.91,58675.42419266557,24.4666,24.4879,24.4506,24.4613,58675.4242
2008-04-07 13:25:00,45.9,45.95,45.88,45.9,60536.39846743296,24.456,24.4826,24.4453,24.456,60536.3985
2008-04-07 13:30:00,45.91,45.97,45.88,45.95,34154.35139573071,24.4613,24.4933,24.4453,24.4826,34154.3514
2008-04-07 13:35:00,45.96,46.01,45.91,45.92,37547.89272030652,24.4879,24.5146,24.4613,24.4666,37547.8927
2008-04-07 13:40:00,45.91,45.94,45.85,45.85,45210.72796934866,24.4613,24.4773,24.4293,24.4293,45210.728
2008-04-07 13:45:00,45.85,45.93,45.81,45.82,81335.52271483306,24.4293,24.472,24.408,24.4133,81335.5227
2008-04-07 13:50:00,45.83,45.86,45.7,45.75,127093.5960591133,24.4187,24.4347,24.3494,24.376,127093.5961
2008-04-07 13:55:00,45.76,45.9,45.74,45.9,119430.76081007117,24.3814,24.456,24.3707,24.456,119430.7608
2008-04-07 14:00:00,45.89,45.89,45.74,45.75,61302.681992337166,24.4506,24.4506,24.3707,24.376,61302.682
2008-04-07 14:05:00,45.75,45.83,45.72,45.83,65571.97591680351,24.376,24.4187,24.3601,24.4187,65571.9759
2008-04-07 14:10:00,45.83,45.86,45.77,45.78,122495.89490968802,24.4187,24.4347,24.3867,24.392,122495.8949
2008-04-07 14:15:00,45.8,45.83,45.75,45.81,125232.62178434592,24.4027,24.4187,24.376,24.408,125232.6218
2008-04-07 14:20:00,45.82,45.87,45.66,45.68,232621.7843459223,24.4133,24.44,24.3281,24.3388,232621.7843
2008-04-07 14:25:00,45.68,45.77,45.58,45.58,168801.31362889984,24.3388,24.3867,24.2855,24.2855,168801.3136
2008-04-07 14:30:00,45.58,45.66,45.57,45.58,121620.14230979748,24.2855,24.3281,24.2801,24.2855,121620.1423
2008-04-07 14:35:00,45.58,45.66,45.49,45.66,203284.0722495895,24.2855,24.3281,24.2375,24.3281,203284.0722
2008-04-07 14:40:00,45.67,45.74,45.63,45.69,79255.61029009306,24.3334,24.3707,24.3121,24.3441,79255.6103
2008-04-07 14:45:00,45.69,45.69,45.57,45.57,92172.96113847838,24.3441,24.3441,24.2801,24.2801,92172.9611
2008-04-07 14:50:00,45.57,45.76,45.55,45.68,94581.28078817736,24.2801,24.3814,24.2695,24.3388,94581.2808
2008-04-07 14:55:00,45.68,45.7,45.51,45.53,78160.9195402299,24.3388,24.3494,24.2482,24.2588,78160.9195
2008-04-07 15:00:00,45.52,45.53,45.45,45.46,156540.7772304324,24.2535,24.2588,24.2162,24.2215,156540.7772
2008-04-07 15:05:00,45.46,45.51,45.38,45.39,136288.9983579639,24.2215,24.2482,24.1789,24.1842,136288.9984
2008-04-07 15:10:00,45.4,45.43,45.34,45.43,103886.15216201424,24.1896,24.2055,24.1576,24.2055,103886.1522
2008-04-07 15:15:00,45.43,45.46,45.41,45.46,83196.49698960045,24.2055,24.2215,24.1949,24.2215,83196.497
2008-04-07 15:20:00,45.46,45.6,45.42,45.57,127312.53420908592,24.2215,24.2961,24.2002,24.2801,127312.5342
2008-04-07 15:25:00,45.57,45.59,45.5,45.51,85276.40941434045,24.2801,24.2908,24.2428,24.2482,85276.4094
2008-04-07 15:30:00,45.52,45.53,45.21,45.25,186644.7728516694,24.2535,24.2588,24.0883,24.1096,186644.7729
2008-04-07 15:35:00,45.23,45.48,45.2,45.46,225944.170771757,24.099,24.2322,24.083,24.2215,225944.1708
2008-04-07 15:40:00,45.46,45.49,45.39,45.39,143076.08100711548,24.2215,24.2375,24.1842,24.1842,143076.081
2008-04-07 15:45:00,45.39,45.42,45.32,45.36,196168.58237547893,24.1842,24.2002,24.1469,24.1683,196168.5824
2008-04-07 15:50:00,45.37,45.42,45.27,45.3,224411.6037219485,24.1736,24.2002,24.1203,24.1363,224411.6037
2008-04-07 15:55:00,45.28,45.4,45.28,45.39,275752.5998905309,24.1256,24.1896,24.1256,24.1842,275752.5999
2008-04-08 09:30:00,45.22,45.6,45.05,45.33,208757.52599890533,24.0937,24.2961,24.0031,24.1523,208757.526
2008-04-08 09:35:00,45.32,45.44,45.2,45.25,77285.16694033936,24.1469,24.2109,24.083,24.1096,77285.1669
2008-04-08 09:40:00,45.23,45.37,45.14,45.29,123043.2402846196,24.099,24.1736,24.051,24.131,123043.2403
2008-04-08 09:45:00,45.27,45.35,45.09,45.17,95894.90968801314,24.1203,24.1629,24.0244,24.067,95894.9097
2008-04-08 09:50:00,45.17,45.61,45.17,45.57,169786.53530377668,24.067,24.3015,24.067,24.2801,169786.5353
2008-04-08 09:55:00,45.57,45.72,45.57,45.69,117241.37931034484,24.2801,24.3601,24.2801,24.3441,117241.3793
2008-04-08 10:00:00,45.69,45.77,45.49,45.55,105856.59551176793,24.3441,24.3867,24.2375,24.2695,105856.5955
2008-04-08 10:05:00,45.55,45.59,45.44,45.44,137493.15818281335,24.2695,24.2908,24.2109,24.2109,137493.1582
2008-04-08 10:10:00,45.45,45.8,45.45,45.78,77723.04324028462,24.2162,24.4027,24.2162,24.392,77723.0432
2008-04-08 10:15:00,45.78,45.91,45.72,45.87,129173.50848385332,24.392,24.4613,24.3601,24.44,129173.5085
2008-04-08 10:20:00,45.87,46.1,45.85,45.95,118664.47728516694,24.44,24.5625,24.4293,24.4826,118664.4773
2008-04-08 10:25:00,45.99,46.06,45.84,45.85,58347.01696770662,24.5039,24.5412,24.424,24.4293,58347.017
2008-04-08 10:30:00,45.85,45.99,45.82,45.97,61193.21291735085,24.4293,24.5039,24.4133,24.4933,61193.2129
2008-04-08 10:35:00,45.98,46.05,45.85,45.98,89436.23426382047,24.4986,24.5359,24.4293,24.4986,89436.2343
2008-04-08 10:40:00,45.97,45.99,45.81,45.81,124356.8691844554,24.4933,24.5039,24.408,24.408,124356.8692
2008-04-08 10:45:00,45.82,45.89,45.81,45.89,60426.92939244663,24.4133,24.4506,24.408,24.4506,60426.9294
2008-04-08 10:50:00,45.9,45.97,45.9,45.94,51450.465243568695,24.456,24.4933,24.456,24.4773,51450.4652
2008-04-08 10:55:00,45.94,45.94,45.71,45.72,52435.68691844554,24.4773,24.4773,24.3547,24.3601,52435.6869
2008-04-08 11:00:00,45.72,45.78,45.68,45.69,68418.17186644774,24.3601,24.392,24.3388,24.3441,68418.1719
2008-04-08 11:05:00,45.69,45.72,45.57,45.72,72030.65134099618,24.3441,24.3601,24.2801,24.3601,72030.6513
2008-04-08 11:10:00,45.7,45.71,45.41,45.41,63711.00164203613,24.3494,24.3547,24.1949,24.1949,63711.0016
2008-04-08 11:15:00,45.42,45.58,45.42,45.57,99835.79638752052,24.2002,24.2855,24.2002,24.2801,99835.7964
2008-04-08 11:20:00,45.57,45.72,45.55,45.68,59770.11494252874,24.2801,24.3601,24.2695,24.3388,59770.1149
2008-04-08 11:25:00,45.69,45.78,45.68,45.75,42911.877394636016,24.3441,24.392,24.3388,24.376,42911.8774
2008-04-08 11:30:00,45.75,45.83,45.74,45.77,95675.97153804053,24.376,24.4187,24.3707,24.3867,95675.9715
2008-04-08 11:35:00,45.78,45.81,45.57,45.57,86918.4455391352,24.392,24.408,24.2801,24.2801,86918.4455
2008-04-08 11:40:00,45.57,45.58,45.48,45.52,82758.62068965517,24.2801,24.2855,24.2322,24.2535,82758.6207
2008-04-08 11:45:00,45.52,45.57,45.46,45.47,68527.64094143405,24.2535,24.2801,24.2215,24.2269,68527.6409
2008-04-08 11:50:00,45.48,45.53,45.43,45.5,83305.96606458676,24.2322,24.2588,24.2055,24.2428,83305.9661
2008-04-08 11:55:00,45.5,45.6,45.49,45.59,57471.2643678161,24.2428,24.2961,24.2375,24.2908,57471.2644
2008-04-08 12:00:00,45.59,45.62,45.5,45.52,59989.05309250137,24.2908,24.3068,24.2428,24.2535,59989.0531
2008-04-08 12:05:00,45.52,45.52,45.46,45.49,48823.2074438971,24.2535,24.2535,24.2215,24.2375,48823.2074
2008-04-08 12:10:00,45.49,45.51,45.36,45.4,61193.21291735085,24.2375,24.2482,24.1683,24.1896,61193.2129
2008-04-08 12:15:00,45.39,45.57,45.36,45.57,44444.444444444445,24.1842,24.2801,24.1683,24.2801,44444.4444
2008-04-08 12:20:00,45.57,45.68,45.53,45.66,58128.07881773399,24.2801,24.3388,24.2588,24.3281,58128.0788
2008-04-08 12:25:00,45.66,45.66,45.52,45.53,30870.279146141216,24.3281,24.3281,24.2535,24.2588,30870.2791
2008-04-08 12:30:00,45.55,45.61,45.53,45.57,32183.90804597701,24.2695,24.3015,24.2588,24.2801,32183.908
2008-04-08 12:35:00,45.57,45.58,45.51,45.55,18500.27367268747,24.2801,24.2855,24.2482,24.2695,18500.2737
2008-04-08 12:40:00,45.57,45.68,45.57,45.61,29556.65024630542,24.2801,24.3388,24.2801,24.3015,29556.6502
2008-04-08 12:45:00,45.63,45.68,45.61,45.64,37000.54734537494,24.3121,24.3388,24.3015,24.3174,37000.5473
2008-04-08 12:50:00,45.64,45.69,45.59,45.68,39846.74329501916,24.3174,24.3441,24.2908,24.3388,39846.7433
2008-04-08 12:55:00,45.69,45.69,45.52,45.52,35686.91844553914,24.3441,24.3441,24.2535,24.2535,35686.9184
2008-04-08 13:00:00,45.52,45.64,45.5,45.56,25944.17077175698,24.2535,24.3174,24.2428,24.2748,25944.1708
2008-04-08 13:05:00,45.56,45.58,45.5,45.57,18062.3973727422,24.2748,24.2855,24.2428,24.2801,18062.3974
2008-04-08 13:10:00,45.57,45.65,45.57,45.6,25177.88724685277,24.2801,24.3228,24.2801,24.2961,25177.8872
2008-04-08 13:15:00,45.59,45.64,45.54,45.56,26819.92337164751,24.2908,24.3174,24.2642,24.2748,26819.9234
2008-04-08 13:20:00,45.56,45.57,45.52,45.52,25944.17077175698,24.2748,24.2801,24.2535,24.2535,25944.1708
2008-04-08 13:25:00,45.52,45.52,45.42,45.5,33825.94417077176,24.2535,24.2535,24.2002,24.2428,33825.9442
2008-04-08 13:30:00,45.5,45.5,45.41,45.45,31089.21729611385,24.2428,24.2428,24.1949,24.2162,31089.2173
2008-04-08 13:35:00,45.45,45.51,45.45,45.5,23535.85112205802,24.2162,24.2482,24.2162,24.2428,23535.8511
2008-04-08 13:40:00,45.51,45.6,45.5,45.53,33169.12972085386,24.2482,24.2961,24.2428,24.2588,33169.1297
2008-04-08 13:45:00,45.53,45.53,45.4,45.48,49698.96004378763,24.2588,24.2588,24.1896,24.2322,49698.96
2008-04-08 13:50:00,45.5,45.57,45.48,45.52,29337.712096332787,24.2428,24.2801,24.2322,24.2535,29337.7121
2008-04-08 13:55:00,45.52,45.52,45.44,45.47,33388.06787082649,24.2535,24.2535,24.2109,24.2269,33388.0679
2008-04-08 14:00:00,45.47,45.55,45.38,45.47,80897.6464148878,24.2269,24.2695,24.1789,24.2269,80897.6464
2008-04-08 14:05:00,45.47,45.49,45.37,45.38,80459.77011494253,24.2269,24.2375,24.1736,24.1789,80459.7701
2008-04-08 14:10:00,45.38,45.47,45.36,45.39,52545.15599343186,24.1789,24.2269,24.1683,24.1842,52545.156
2008-04-08 14:15:00,45.39,45.46,45.36,45.36,40831.964969896006,24.1842,24.2215,24.1683,24.1683,40831.965
2008-04-08 14:20:00,45.36,45.39,45.29,45.36,43240.28461959497,24.1683,24.1842,24.131,24.1683,43240.2846
2008-04-08 14:25:00,45.38,45.38,45.25,45.27,70935.96059113301,24.1789,24.1789,24.1096,24.1203,70935.9606
2008-04-08 14:30:00,45.29,45.35,45.25,45.28,43568.69184455391,24.131,24.1629,24.1096,24.1256,43568.6918
2008-04-08 14:35:00,45.28,45.42,45.26,45.35,30979.74822112753,24.1256,24.2002,24.115,24.1629,30979.7482
2008-04-08 14:40:00,45.35,45.37,45.29,45.33,36234.26382047072,24.1629,24.1736,24.131,24.1523,36234.2638
2008-04-08 14:45:00,45.33,45.43,45.28,45.42,50355.77449370553,24.1523,24.2055,24.1256,24.2002,50355.7745
2008-04-08 14:50:00,45.43,45.56,45.43,45.53,50684.18171866448,24.2055,24.2748,24.2055,24.2588,50684.1817
2008-04-08 14:55:00,45.55,45.57,45.49,45.53,27148.33059660645,24.2695,24.2801,24.2375,24.2588,27148.3306
2008-04-08 15:00:00,45.55,45.55,45.42,45.42,32731.2534209086,24.2695,24.2695,24.2002,24.2002,32731.2534
2008-04-08 15:05:00,45.43,45.46,45.37,45.42,27367.26874657909,24.2055,24.2215,24.1736,24.2002,27367.2687
2008-04-08 15:10:00,45.42,45.47,45.39,45.41,50903.11986863711,24.2002,24.2269,24.1842,24.1949,50903.1199
2008-04-08 15:15:00,45.4,45.45,45.36,45.38,73344.28024083197,24.1896,24.2162,24.1683,24.1789,73344.2802
2008-04-08 15:20:00,45.38,45.4,45.27,45.3,59989.05309250137,24.1789,24.1896,24.1203,24.1363,59989.0531
2008-04-08 15:25:00,45.31,45.46,45.28,45.43,77613.57416529831,24.1416,24.2215,24.1256,24.2055,77613.5742
2008-04-08 15:30:00,45.43,45.59,45.42,45.55,106841.81718664478,24.2055,24.2908,24.2002,24.2695,106841.8172
2008-04-08 15:35:00,45.54,45.57,45.48,45.49,71483.3059660646,24.2642,24.2801,24.2322,24.2375,71483.306
2008-04-08 15:40:00,45.49,45.56,45.47,45.54,46852.76409414341,24.2375,24.2748,24.2269,24.2642,46852.7641
2008-04-08 15:45:00,45.56,45.6,45.52,45.52,109688.013136289,24.2748,24.2961,24.2535,24.2535,109688.0131
2008-04-08 15:50:00,45.52,45.58,45.5,45.57,78051.45046524357,24.2535,24.2855,24.2428,24.2801,78051.4505
2008-04-08 15:55:00,45.57,45.62,45.53,45.61,179638.75205254517,24.2801,24.3068,24.2588,24.3015,179638.7521
2008-04-09 09:30:00,45.89,46.08,45.63,46.02,195511.76792556103,24.4506,24.5519,24.3121,24.5199,195511.7679
2008-04-09 09:35:00,46.01,46.18,45.99,46.15,116365.62671045432,24.5146,24.6052,24.5039,24.5892,116365.6267
2008-04-09 09:40:00,46.14,46.16,45.84,45.97,136179.52928297757,24.5838,24.5945,24.424,24.4933,136179.5293
2008-04-09 09:45:00,45.99,46.24,45.92,45.94,159496.44225506295,24.5039,24.6371,24.4666,24.4773,159496.4423
2008-04-09 09:50:00,45.93,45.95,45.68,45.69,132348.1116584565,24.472,24.4826,24.3388,24.3441,132348.1117
2008-04-09 09:55:00,45.68,45.69,45.55,45.68,129282.97755883964,24.3388,24.3441,24.2695,24.3388,129282.9776
2008-04-09 10:00:00,45.69,45.74,45.57,45.57,102134.64696223318,24.3441,24.3707,24.2801,24.2801,102134.647
2008-04-09 10:05:00,45.58,45.58,45.39,45.44,149425.28735632185,24.2855,24.2855,24.1842,24.2109,149425.2874
2008-04-09 10:10:00,45.46,45.47,45.3,45.3,115708.8122605364,24.2215,24.2269,24.1363,24.1363,115708.8123
2008-04-09 10:15:00,45.3,45.4,45.29,45.36,63492.06349206349,24.1363,24.1896,24.131,24.1683,63492.0635
2008-04-09 10:20:00,45.36,45.4,45.31,45.35,102900.9304871374,24.1683,24.1896,24.1416,24.1629,102900.9305
2008-04-09 10:25:00,45.35,45.35,45.22,45.22,71702.24411603723,24.1629,24.1629,24.0937,24.0937,71702.2441
2008-04-09 10:30:00,45.25,46.08,45.22,45.99,702900.9304871374,24.1096,24.5519,24.0937,24.5039,702900.9305
2008-04-09 10:35:00,45.99,46.09,45.86,45.93,282539.68253968254,24.5039,24.5572,24.4347,24.472,282539.6825
2008-04-09 10:40:00,45.93,45.95,45.79,45.89,140448.8232074439,24.472,24.4826,24.3974,24.4506,140448.8232
2008-04-09 10:45:00,45.89,45.89,45.77,45.84,139901.47783251232,24.4506,24.4506,24.3867,24.424,139901.4778
2008-04-09 10:50:00,45.85,45.9,45.73,45.85,126874.65790914067,24.4293,24.456,24.3654,24.4293,126874.6579
2008-04-09 10:55:00,45.86,45.89,45.75,45.82,68199.2337164751,24.4347,24.4506,24.376,24.4133,68199.2337
2008-04-09 11:00:00,45.81,45.89,45.61,45.62,98412.69841269842,24.408,24.4506,24.3015,24.3068,98412.6984
2008-04-09 11:05:00,45.61,45.66,45.46,45.48,105199.78106185004,24.3015,24.3281,24.2215,24.2322,105199.7811
2008-04-09 11:10:00,45.46,45.52,45.28,45.28,162889.98357963876,24.2215,24.2535,24.1256,24.1256,162889.9836
2008-04-09 11:15:00,45.28,45.31,45.02,45.07,211822.66009852217,24.1256,24.1416,23.9871,24.0137,211822.6601
2008-04-09 11:20:00,45.08,45.23,45.07,45.17,133333.33333333334,24.0191,24.099,24.0137,24.067,133333.3333
2008-04-09 11:25:00,45.17,45.19,45.02,45.11,123481.11658456486,24.067,24.0777,23.9871,24.035,123481.1166
2008-04-09 11:30:00,45.14,45.25,45.13,45.18,103229.33771209634,24.051,24.1096,24.0457,24.0723,103229.3377
2008-04-09 11:35:00,45.17,45.18,44.93,44.99,123700.0547345375,24.067,24.0723,23.9391,23.9711,123700.0547
2008-04-09 11:40:00,44.99,45.03,44.94,44.95,49589.490968801314,23.9711,23.9924,23.9445,23.9498,49589.491
2008-04-09 11:45:00,44.96,45.05,44.95,44.95,58128.07881773399,23.9551,24.0031,23.9498,23.9498,58128.0788
2008-04-09 11:50:00,44.96,44.97,44.88,44.88,68856.048166393,23.9551,23.9605,23.9125,23.9125,68856.0482
2008-04-09 11:55:00,44.87,45.01,44.87,44.98,56048.16639299398,23.9072,23.9818,23.9072,23.9658,56048.1664
2008-04-09 12:00:00,44.97,45.19,44.95,45.19,56704.98084291188,23.9605,24.0777,23.9498,24.0777,56704.9808
2008-04-09 12:05:00,45.18,45.19,45.04,45.07,39299.39792008758,24.0723,24.0777,23.9978,24.0137,39299.3979
2008-04-09 12:10:00,45.06,45.08,44.94,44.97,49370.552818828684,24.0084,24.0191,23.9445,23.9605,49370.5528
2008-04-09 12:15:00,44.96,45.08,44.94,45.03,67214.01204159825,23.9551,24.0191,23.9445,23.9924,67214.012
2008-04-09 12:20:00,45.03,45.06,44.98,45.06,43459.2227695676,23.9924,24.0084,23.9658,24.0084,43459.2228
2008-04-09 12:25:00,45.06,45.15,45.0,45.04,71811.71319102353,24.0084,24.0564,23.9764,23.9978,71811.7132
2008-04-09 12:30:00,45.04,45.1,45.02,45.09,42255.06294471812,23.9978,24.0297,23.9871,24.0244,42255.0629
2008-04-09 12:35:00,45.1,45.14,45.04,45.04,37328.95457033388,24.0297,24.051,23.9978,23.9978,37328.9546
2008-04-09 12:40:00,45.04,45.11,45.04,45.09,30760.8100711549,23.9978,24.035,23.9978,24.0244,30760.8101
2008-04-09 12:45:00,45.09,45.14,45.02,45.03,72577.99671592776,24.0244,24.051,23.9871,23.9924,72577.9967
2008-04-09 12:50:00,45.03,45.04,44.96,44.97,116584.56486042694,23.9924,23.9978,23.9551,23.9605,116584.5649
2008-04-09 12:55:00,44.97,44.99,44.88,44.92,116803.50301039957,23.9605,23.9711,23.9125,23.9338,116803.503
2008-04-09 13:00:00,44.91,44.95,44.84,44.94,78051.45046524357,23.9285,23.9498,23.8912,23.9445,78051.4505
2008-04-09 13:05:00,44.93,44.94,44.84,44.86,70060.20799124248,23.9391,23.9445,23.8912,23.9018,70060.208
2008-04-09 13:10:00,44.85,44.93,44.83,44.87,59989.05309250137,23.8965,23.9391,23.8859,23.9072,59989.0531
2008-04-09 13:15:00,44.87,44.91,44.8,44.85,60974.27476737822,23.9072,23.9285,23.8699,23.8965,60974.2748
2008-04-09 13:20:00,44.86,44.92,44.85,44.85,34482.75862068966,23.9018,23.9338,23.8965,23.8965,34482.7586
2008-04-09 13:25:00,44.86,44.94,44.83,44.94,32621.78434592228,23.9018,23.9445,23.8859,23.9445,32621.7843
2008-04-09 13:30:00,44.95,45.01,44.92,44.95,50574.71264367816,23.9498,23.9818,23.9338,23.9498,50574.7126
2008-04-09 13:35:00,44.95,45.14,44.94,45.13,153475.64313081556,23.9498,24.051,23.9445,24.0457,153475.6431
2008-04-09 13:40:00,45.13,45.24,45.08,45.21,69950.73891625616,24.0457,24.1043,24.0191,24.0883,69950.7389
2008-04-09 13:45:00,45.22,45.25,45.15,45.15,59441.70771756979,24.0937,24.1096,24.0564,24.0564,59441.7077
2008-04-09 13:50:00,45.15,45.17,45.13,45.16,41926.65571975917,24.0564,24.067,24.0457,24.0617,41926.6557
2008-04-09 13:55:00,45.17,45.24,45.15,45.22,29775.588396278054,24.067,24.1043,24.0564,24.0937,29775.5884
2008-04-09 14:00:00,45.24,45.29,45.2,45.26,49808.42911877395,24.1043,24.131,24.083,24.115,49808.4291
2008-04-09 14:05:00,45.24,45.24,45.15,45.16,40831.964969896006,24.1043,24.1043,24.0564,24.0617,40831.965
2008-04-09 14:10:00,45.15,45.17,44.98,45.05,107608.100711549,24.0564,24.067,23.9658,24.0031,107608.1007
2008-04-09 14:15:00,45.04,45.08,44.93,44.94,99835.79638752052,23.9978,24.0191,23.9391,23.9445,99835.7964
2008-04-09 14:20:00,44.94,44.95,44.9,44.9,106075.53366174056,23.9445,23.9498,23.9232,23.9232,106075.5337
2008-04-09 14:25:00,44.89,44.9,44.81,44.82,117460.31746031748,23.9178,23.9232,23.8752,23.8805,117460.3175
2008-04-09 14:30:00,44.83,44.87,44.78,44.79,123262.17843459224,23.8859,23.9072,23.8592,23.8645,123262.1784
2008-04-09 14:35:00,44.79,44.83,44.7,44.79,150191.57088122607,23.8645,23.8859,23.8166,23.8645,150191.5709
2008-04-09 14:40:00,44.8,44.9,44.8,44.85,57580.73344280241,23.8699,23.9232,23.8699,23.8965,57580.7334
2008-04-09 14:45:00,44.84,44.85,44.77,44.78,69184.45539135195,23.8912,23.8965,23.8539,23.8592,69184.4554
2008-04-09 14:50:00,44.78,44.82,44.72,44.8,79036.67214012041,23.8592,23.8805,23.8273,23.8699,79036.6721
2008-04-09 14:55:00,44.79,44.87,44.72,44.76,142966.6119321292,23.8645,23.9072,23.8273,23.8486,142966.6119
2008-04-09 15:00:00,44.77,44.78,44.69,44.71,86699.50738916257,23.8539,23.8592,23.8113,23.8219,86699.5074
2008-04-09 15:05:00,44.71,44.81,44.69,44.7,125342.09085933224,23.8219,23.8752,23.8113,23.8166,125342.0909
2008-04-09 15:10:00,44.7,44.7,44.59,44.65,141105.6376573618,23.8166,23.8166,23.758,23.79,141105.6377
2008-04-09 15:15:00,44.64,44.65,44.59,44.63,132129.17350848386,23.7846,23.79,23.758,23.7793,132129.1735
2008-04-09 15:20:00,44.64,44.65,44.57,44.57,182375.47892720308,23.7846,23.79,23.7473,23.7473,182375.4789
2008-04-09 15:25:00,44.57,44.71,44.53,44.67,164203.61247947454,23.7473,23.8219,23.726,23.8006,164203.6125
2008-04-09 15:30:00,44.67,44.84,44.63,44.82,154132.45758073346,23.8006,23.8912,23.7793,23.8805,154132.4576
2008-04-09 15:35:00,44.82,44.92,44.81,44.83,191570.88122605364,23.8805,23.9338,23.8752,23.8859,191570.8812
2008-04-09 15:40:00,44.83,44.9,44.83,44.88,100492.61083743843,23.8859,23.9232,23.8859,23.9125,100492.6108
2008-04-09 15:45:00,44.89,44.89,44.67,44.69,146469.6223316913,23.9178,23.9178,23.8006,23.8113,146469.6223
2008-04-09 15:50:00,44.68,44.83,44.68,44.79,177558.83962780517,23.8059,23.8859,23.8059,23.8645,177558.8396
2008-04-09 15:55:00,44.81,44.83,44.75,44.79,199562.1237000548,23.8752,23.8859,23.8432,23.8645,199562.1237
2008-04-10 09:30:00,44.59,44.76,44.53,44.73,175041.05090311987,23.758,23.8486,23.726,23.8326,175041.0509
2008-04-10 09:35:00,44.75,45.03,44.74,44.89,158730.15873015873,23.8432,23.9924,23.8379,23.9178,158730.1587
2008-04-10 09:40:00,44.88,44.88,44.53,44.55,123590.5856595512,23.9125,23.9125,23.726,23.7367,123590.5857
2008-04-10 09:45:00,44.56,44.56,44.12,44.14,264805.6923918993,23.742,23.742,23.5076,23.5182,264805.6924
2008-04-10 09:50:00,44.13,44.14,43.95,43.99,233716.47509578543,23.5129,23.5182,23.417,23.4383,233716.4751
2008-04-10 09:55:00,43.99,44.1,43.87,43.88,214778.32512315272,23.4383,23.4969,23.3744,23.3797,214778.3251
2008-04-10 10:00:00,43.88,43.99,43.85,43.87,240613.02681992337,23.3797,23.4383,23.3637,23.3744,240613.0268
2008-04-10 10:05:00,43.87,44.01,43.79,43.87,494143.4044882321,23.3744,23.449,23.3317,23.3744,494143.4045
2008-04-10 10:10:00,43.87,43.99,43.84,43.86,136617.40558292283,23.3744,23.4383,23.3584,23.369,136617.4056
2008-04-10 10:15:00,43.85,44.1,43.81,44.08,121072.79693486592,23.3637,23.4969,23.3424,23.4863,121072.7969
2008-04-10 10:20:00,44.06,44.22,44.06,44.16,203065.13409961687,23.4756,23.5608,23.4756,23.5289,203065.1341
2008-04-10 10:25:00,44.15,44.21,43.99,43.99,103338.80678708263,23.5236,23.5555,23.4383,23.4383,103338.8068
2008-04-10 10:30:00,43.99,44.05,43.86,43.89,144280.24083196497,23.4383,23.4703,23.369,23.385,144280.2408
2008-04-10 10:35:00,43.9,43.95,43.83,43.94,174165.29830322936,23.3903,23.417,23.3531,23.4117,174165.2983
2008-04-10 10:40:00,43.94,44.21,43.93,44.16,140010.94690749864,23.4117,23.5555,23.4063,23.5289,140010.9469
2008-04-10 10:45:00,44.16,44.36,44.09,44.36,123371.64750957854,23.5289,23.6354,23.4916,23.6354,123371.6475
2008-04-10 10:50:00,44.36,44.39,43.87,43.88,226053.6398467433,23.6354,23.6514,23.3744,23.3797,226053.6398
2008-04-10 10:55:00,43.87,44.27,43.85,44.27,185112.20580186092,23.3744,23.5875,23.3637,23.5875,185112.2058
2008-04-10 11:00:00,44.27,44.27,44.03,44.04,106403.9408866995,23.5875,23.5875,23.4596,23.4649,106403.9409
2008-04-10 11:05:00,44.03,44.15,43.99,44.13,99069.51286261632,23.4596,23.5236,23.4383,23.5129,99069.5129
2008-04-10 11:10:00,44.14,44.2,44.13,44.2,83743.84236453203,23.5182,23.5502,23.5129,23.5502,83743.8424
2008-04-10 11:15:00,44.19,44.2,44.12,44.15,104871.37383689109,23.5449,23.5502,23.5076,23.5236,104871.3738
2008-04-10 11:20:00,44.16,44.3,44.15,44.28,127312.53420908592,23.5289,23.6035,23.5236,23.5928,127312.5342
2008-04-10 11:25:00,44.28,44.47,44.26,44.37,146579.09140667762,23.5928,23.6941,23.5822,23.6408,146579.0914
2008-04-10 11:30:00,44.38,44.61,44.38,44.58,110673.23481116584,23.6461,23.7686,23.6461,23.7527,110673.2348
2008-04-10 11:35:00,44.58,44.64,44.51,44.53,139573.07060755338,23.7527,23.7846,23.7154,23.726,139573.0706
2008-04-10 11:40:00,44.51,44.55,44.4,44.51,95894.90968801314,23.7154,23.7367,23.6568,23.7154,95894.9097
2008-04-10 11:45:00,44.5,44.56,44.41,44.43,60645.86754241927,23.71,23.742,23.6621,23.6727,60645.8675
2008-04-10 11:50:00,44.43,44.45,44.38,44.41,75205.25451559934,23.6727,23.6834,23.6461,23.6621,75205.2545
2008-04-10 11:55:00,44.41,44.57,44.4,44.54,101696.7706622879,23.6621,23.7473,23.6568,23.7313,101696.7707
2008-04-10 12:00:00,44.54,44.55,44.4,44.41,46743.29501915709,23.7313,23.7367,23.6568,23.6621,46743.295
2008-04-10 12:05:00,44.41,44.47,44.39,44.46,35467.98029556651,23.6621,23.6941,23.6514,23.6887,35467.9803
2008-04-10 12:10:00,44.47,44.47,44.39,44.44,36453.20197044335,23.6941,23.6941,23.6514,23.6781,36453.202
2008-04-10 12:15:00,44.45,44.55,44.45,44.51,59441.70771756979,23.6834,23.7367,23.6834,23.7154,59441.7077
2008-04-10 12:20:00,44.51,44.59,44.51,44.56,64039.40886699508,23.7154,23.758,23.7154,23.742,64039.4089
2008-04-10 12:25:00,44.55,44.63,44.52,44.62,66995.07389162562,23.7367,23.7793,23.7207,23.774,66995.0739
2008-04-10 12:30:00,44.62,44.69,44.62,44.69,99397.92008757526,23.774,23.8113,23.774,23.8113,99397.9201
2008-04-10 12:35:00,44.69,44.7,44.56,44.65,65900.38314176246,23.8113,23.8166,23.742,23.79,65900.3831
2008-04-10 12:40:00,44.65,44.71,44.64,44.69,62068.96551724138,23.79,23.8219,23.7846,23.8113,62068.9655
2008-04-10 12:45:00,44.68,44.69,44.51,44.58,95457.03338806788,23.8059,23.8113,23.7154,23.7527,95457.0334
2008-04-10 12:50:00,44.58,44.59,44.51,44.52,74110.56376573618,23.7527,23.758,23.7154,23.7207,74110.5638
2008-04-10 12:55:00,44.51,44.51,44.4,44.43,108483.85331143952,23.7154,23.7154,23.6568,23.6727,108483.8533
2008-04-10 13:00:00,44.41,44.51,44.4,44.41,88232.07443897099,23.6621,23.7154,23.6568,23.6621,88232.0744
2008-04-10 13:05:00,44.41,44.62,44.41,44.46,313191.0235358512,23.6621,23.774,23.6621,23.6887,313191.0235
2008-04-10 13:10:00,44.45,44.5,44.44,44.45,63492.06349206349,23.6834,23.71,23.6781,23.6834,63492.0635
2008-04-10 13:15:00,44.45,44.46,44.41,44.45,100383.14176245211,23.6834,23.6887,23.6621,23.6834,100383.1418
2008-04-10 13:20:00,44.45,44.51,44.45,44.47,58675.42419266557,23.6834,23.7154,23.6834,23.6941,58675.4242
2008-04-10 13:25:00,44.47,44.51,44.47,44.49,66228.7903667214,23.6941,23.7154,23.6941,23.7047,66228.7904
2008-04-10 13:30:00,44.5,44.51,44.47,44.49,59660.64586754242,23.71,23.7154,23.6941,23.7047,59660.6459
2008-04-10 13:35:00,44.49,44.63,44.49,44.62,38970.99069512863,23.7047,23.7793,23.7047,23.774,38970.9907
2008-04-10 13:40:00,44.62,44.66,44.61,44.61,39299.39792008758,23.774,23.7953,23.7686,23.7686,39299.3979
2008-04-10 13:45:00,44.62,44.65,44.53,44.53,58018.60974274768,23.774,23.79,23.726,23.726,58018.6097
2008-04-10 13:50:00,44.53,44.62,44.51,44.59,69950.73891625616,23.726,23.774,23.7154,23.758,69950.7389
2008-04-10 13:55:00,44.59,44.6,44.45,44.45,60864.8056923919,23.758,23.7633,23.6834,23.6834,60864.8057
2008-04-10 14:00:00,44.44,44.53,44.42,44.48,47071.70224411604,23.6781,23.726,23.6674,23.6994,47071.7022
2008-04-10 14:05:00,44.48,44.56,44.47,44.5,68637.11001642037,23.6994,23.742,23.6941,23.71,68637.11
2008-04-10 14:10:00,44.49,44.51,44.36,44.37,68418.17186644774,23.7047,23.7154,23.6354,23.6408,68418.1719
2008-04-10 14:15:00,44.38,44.51,44.3,44.51,105199.78106185004,23.6461,23.7154,23.6035,23.7154,105199.7811
2008-04-10 14:20:00,44.5,44.62,44.47,44.59,141543.51395730706,23.71,23.774,23.6941,23.758,141543.514
2008-04-10 14:25:00,44.59,44.62,44.53,44.62,89545.7033388068,23.758,23.774,23.726,23.774,89545.7033
2008-04-10 14:30:00,44.62,44.72,44.58,44.68,119211.82266009852,23.774,23.8273,23.7527,23.8059,119211.8227
2008-04-10 14:35:00,44.69,44.85,44.69,44.83,139901.47783251232,23.8113,23.8965,23.8113,23.8859,139901.4778
2008-04-10 14:40:00,44.83,44.93,44.79,44.88,123809.52380952382,23.8859,23.9391,23.8645,23.9125,123809.5238
2008-04-10 14:45:00,44.88,44.91,44.82,44.89,67651.88834154351,23.9125,23.9285,23.8805,23.9178,67651.8883
2008-04-10 14:50:00,44.89,45.01,44.88,44.93,81663.92993979201,23.9178,23.9818,23.9125,23.9391,81663.9299
2008-04-10 14:55:00,44.93,45.04,44.91,45.03,117898.19376026271,23.9391,23.9978,23.9285,23.9924,117898.1938
2008-04-10 15:00:00,45.02,45.06,44.88,44.91,117460.31746031748,23.9871,24.0084,23.9125,23.9285,117460.3175
2008-04-10 15:05:00,44.9,45.0,44.9,44.96,59222.76956759716,23.9232,23.9764,23.9232,23.9551,59222.7696
2008-04-10 15:10:00,44.97,44.97,44.83,44.87,73234.81116584565,23.9605,23.9605,23.8859,23.9072,73234.8112
2008-04-10 15:15:00,44.84,44.99,44.84,44.96,78051.45046524357,23.8912,23.9711,23.8912,23.9551,78051.4505
2008-04-10 15:20:00,44.96,44.97,44.87,44.94,78160.9195402299,23.9551,23.9605,23.9072,23.9445,78160.9195
2008-04-10 15:25:00,44.94,44.94,44.86,44.89,115380.40503557744,23.9445,23.9445,23.9018,23.9178,115380.405
2008-04-10 15:30:00,44.88,44.88,44.53,44.59,234373.28954570336,23.9125,23.9125,23.726,23.758,234373.2895
2008-04-10 15:35:00,44.58,44.71,44.57,44.7,85933.22386425835,23.7527,23.8219,23.7473,23.8166,85933.2239
2008-04-10 15:40:00,44.69,44.72,44.6,44.63,100602.07991242474,23.8113,23.8273,23.7633,23.7793,100602.0799
2008-04-10 15:45:00,44.62,44.76,44.62,44.75,108374.3842364532,23.774,23.8486,23.774,23.8432,108374.3842
2008-04-10 15:50:00,44.75,44.78,44.67,44.77,139025.7252326218,23.8432,23.8592,23.8006,23.8539,139025.7252
2008-04-10 15:55:00,44.78,44.86,44.75,44.85,165736.179529283,23.8592,23.9018,23.8432,23.8965,165736.1795
2008-04-11 09:30:00,44.4,44.73,44.4,44.48,115599.34318555008,23.6568,23.8326,23.6568,23.6994,115599.3432
2008-04-11 09:35:00,44.48,44.51,44.35,44.35,105637.6573617953,23.6994,23.7154,23.6301,23.6301,105637.6574
2008-04-11 09:40:00,44.36,44.66,44.35,44.58,119978.10618500276,23.6354,23.7953,23.6301,23.7527,119978.1062
2008-04-11 09:45:00,44.56,44.81,44.49,44.81,88013.13628899836,23.742,23.8752,23.7047,23.8752,88013.1363
2008-04-11 09:50:00,44.82,44.83,44.7,44.73,116037.21948549536,23.8805,23.8859,23.8166,23.8326,116037.2195
2008-04-11 09:55:00,44.72,44.72,44.52,44.52,127093.5960591133,23.8273,23.8273,23.7207,23.7207,127093.5961
2008-04-11 10:00:00,44.52,44.54,44.3,44.3,130158.73015873016,23.7207,23.7313,23.6035,23.6035,130158.7302
2008-04-11 10:05:00,44.3,44.31,44.12,44.17,184893.2676518884,23.6035,23.6088,23.5076,23.5342,184893.2677
2008-04-11 10:10:00,44.17,44.26,44.13,44.26,80131.36288998359,23.5342,23.5822,23.5129,23.5822,80131.3629
2008-04-11 10:15:00,44.26,44.39,44.22,44.37,108155.44608648056,23.5822,23.6514,23.5608,23.6408,108155.4461
2008-04-11 10:20:00,44.39,44.39,44.21,44.21,90530.92501368363,23.6514,23.6514,23.5555,23.5555,90530.925
2008-04-11 10:25:00,44.22,44.22,44.03,44.09,103229.33771209634,23.5608,23.5608,23.4596,23.4916,103229.3377
2008-04-11 10:30:00,44.09,44.11,43.99,44.05,111548.98741105638,23.4916,23.5022,23.4383,23.4703,111548.9874
2008-04-11 10:35:00,44.05,44.13,44.04,44.13,81773.39901477833,23.4703,23.5129,23.4649,23.5129,81773.399
2008-04-11 10:40:00,44.12,44.32,44.1,44.27,150848.38533114397,23.5076,23.6141,23.4969,23.5875,150848.3853
2008-04-11 10:45:00,44.27,44.38,44.17,44.37,76299.9452654625,23.5875,23.6461,23.5342,23.6408,76299.9453
2008-04-11 10:50:00,44.37,44.38,44.17,44.22,78270.3886152162,23.6408,23.6461,23.5342,23.5608,78270.3886
2008-04-11 10:55:00,44.21,44.34,44.2,44.3,42364.53201970444,23.5555,23.6248,23.5502,23.6035,42364.532
2008-04-11 11:00:00,44.3,44.34,44.24,44.26,43130.81554460865,23.6035,23.6248,23.5715,23.5822,43130.8155
2008-04-11 11:05:00,44.24,44.38,44.23,44.35,37766.83087027915,23.5715,23.6461,23.5662,23.6301,37766.8309
2008-04-11 11:10:00,44.36,44.47,44.36,44.41,46852.76409414341,23.6354,23.6941,23.6354,23.6621,46852.7641
2008-04-11 11:15:00,44.4,44.43,44.31,44.41,38970.99069512863,23.6568,23.6727,23.6088,23.6621,38970.9907
2008-04-11 11:20:00,44.41,44.48,44.35,44.47,51559.93431855501,23.6621,23.6994,23.6301,23.6941,51559.9343
2008-04-11 11:25:00,44.48,44.57,44.48,44.53,77066.22879036673,23.6994,23.7473,23.6994,23.726,77066.2288
2008-04-11 11:30:00,44.52,44.62,44.51,44.62,60536.39846743296,23.7207,23.774,23.7154,23.774,60536.3985
2008-04-11 11:35:00,44.62,44.67,44.61,44.65,40613.026819923376,23.774,23.8006,23.7686,23.79,40613.0268
2008-04-11 11:40:00,44.65,44.69,44.64,44.66,44663.38259441708,23.79,23.8113,23.7846,23.7953,44663.3826
2008-04-11 11:45:00,44.66,44.75,44.65,44.75,52764.09414340449,23.7953,23.8432,23.79,23.8432,52764.0941
2008-04-11 11:50:00,44.73,44.79,44.46,44.47,55281.88286808976,23.8326,23.8645,23.6887,23.6941,55281.8829
2008-04-11 11:55:00,44.46,44.49,44.38,44.45,30103.995621237,23.6887,23.7047,23.6461,23.6834,30103.9956
2008-04-11 12:00:00,44.46,44.5,44.39,44.49,34263.82047071702,23.6887,23.71,23.6514,23.7047,34263.8205
2008-04-11 12:05:00,44.47,44.47,44.37,44.37,47400.10946907499,23.6941,23.6941,23.6408,23.6408,47400.1095
2008-04-11 12:10:00,44.36,44.36,44.27,44.27,36562.67104542967,23.6354,23.6354,23.5875,23.5875,36562.671
2008-04-11 12:15:00,44.27,44.35,44.25,44.33,29666.11932129173,23.5875,23.6301,23.5768,23.6195,29666.1193
2008-04-11 12:20:00,44.33,44.34,44.24,44.25,54953.47564313082,23.6195,23.6248,23.5715,23.5768,54953.4756
2008-04-11 12:25:00,44.24,44.24,44.16,44.18,45320.19704433498,23.5715,23.5715,23.5289,23.5395,45320.197
2008-04-11 12:30:00,44.17,44.26,44.17,44.26,26929.39244663383,23.5342,23.5822,23.5342,23.5822,26929.3924
2008-04-11 12:35:00,44.25,44.25,44.2,44.22,21237.00054734537,23.5768,23.5768,23.5502,23.5608,21237.0005
2008-04-11 12:40:00,44.2,44.21,44.12,44.14,28133.552271483302,23.5502,23.5555,23.5076,23.5182,28133.5523
2008-04-11 12:45:00,44.14,44.3,44.13,44.3,23097.97482211276,23.5182,23.6035,23.5129,23.6035,23097.9748
2008-04-11 12:50:00,44.3,44.31,44.22,44.26,23426.382047071704,23.6035,23.6088,23.5608,23.5822,23426.382
2008-04-11 12:55:00,44.26,44.33,44.24,44.26,35796.38752052545,23.5822,23.6195,23.5715,23.5822,35796.3875
2008-04-11 13:00:00,44.25,44.27,44.13,44.17,42364.53201970444,23.5768,23.5875,23.5129,23.5342,42364.532
2008-04-11 13:05:00,44.16,44.2,44.16,44.18,19157.088122605364,23.5289,23.5502,23.5289,23.5395,19157.0881
2008-04-11 13:10:00,44.17,44.22,44.15,44.22,43568.69184455391,23.5342,23.5608,23.5236,23.5608,43568.6918
2008-04-11 13:15:00,44.21,44.29,44.21,44.28,31417.6245210728,23.5555,23.5981,23.5555,23.5928,31417.6245
2008-04-11 13:20:00,44.26,44.26,44.13,44.15,38642.58347016968,23.5822,23.5822,23.5129,23.5236,38642.5835
2008-04-11 13:25:00,44.15,44.15,44.03,44.06,69074.98631636563,23.5236,23.5236,23.4596,23.4756,69074.9863
2008-04-11 13:30:00,44.05,44.12,44.03,44.11,37110.01642036125,23.4703,23.5076,23.4596,23.5022,37110.0164
2008-04-11 13:35:00,44.09,44.11,43.99,44.01,57471.2643678161,23.4916,23.5022,23.4383,23.449,57471.2644
2008-04-11 13:40:00,44.01,44.1,44.01,44.05,45320.19704433498,23.449,23.4969,23.449,23.4703,45320.197
2008-04-11 13:45:00,44.05,44.07,43.95,43.97,64586.75424192666,23.4703,23.4809,23.417,23.4276,64586.7542
2008-04-11 13:50:00,43.97,44.02,43.95,44.0,41160.37219485496,23.4276,23.4543,23.417,23.4436,41160.3722
2008-04-11 13:55:00,44.0,44.05,43.98,44.01,36453.20197044335,23.4436,23.4703,23.433,23.449,36453.202
2008-04-11 14:00:00,44.01,44.03,43.91,43.94,78160.9195402299,23.449,23.4596,23.3957,23.4117,78160.9195
2008-04-11 14:05:00,43.94,44.0,43.9,43.98,34263.82047071702,23.4117,23.4436,23.3903,23.433,34263.8205
2008-04-11 14:10:00,43.98,43.99,43.86,43.86,71921.18226600986,23.433,23.4383,23.369,23.369,71921.1823
2008-04-11 14:15:00,43.85,43.9,43.82,43.89,141543.51395730706,23.3637,23.3903,23.3477,23.385,141543.514
2008-04-11 14:20:00,43.88,43.91,43.85,43.88,43240.28461959497,23.3797,23.3957,23.3637,23.3797,43240.2846
2008-04-11 14:25:00,43.87,43.98,43.86,43.94,43678.16091954024,23.3744,23.433,23.369,23.4117,43678.1609
2008-04-11 14:30:00,43.94,43.96,43.91,43.94,26491.51614668856,23.4117,23.4223,23.3957,23.4117,26491.5161
2008-04-11 14:35:00,43.94,43.95,43.88,43.89,36343.73289545703,23.4117,23.417,23.3797,23.385,36343.7329
2008-04-11 14:40:00,43.88,43.92,43.85,43.85,48166.3929939792,23.3797,23.401,23.3637,23.3637,48166.393
2008-04-11 14:45:00,43.85,43.94,43.85,43.91,55938.69731800767,23.3637,23.4117,23.3637,23.3957,55938.6973
2008-04-11 14:50:00,43.92,44.04,43.91,44.03,61740.55829228243,23.401,23.4649,23.3957,23.4596,61740.5583
2008-04-11 14:55:00,44.04,44.05,43.89,43.93,98412.69841269842,23.4649,23.4703,23.385,23.4063,98412.6984
2008-04-11 15:00:00,43.93,43.93,43.85,43.91,49151.61466885605,23.4063,23.4063,23.3637,23.3957,49151.6147
2008-04-11 15:05:00,43.91,43.98,43.82,43.84,99069.51286261632,23.3957,23.433,23.3477,23.3584,99069.5129
2008-04-11 15:10:00,43.83,43.87,43.77,43.79,85714.28571428572,23.3531,23.3744,23.3211,23.3317,85714.2857
2008-04-11 15:15:00,43.78,43.85,43.77,43.84,62287.903667214014,23.3264,23.3637,23.3211,23.3584,62287.9037
2008-04-11 15:20:00,43.84,43.85,43.77,43.78,74986.31636562671,23.3584,23.3637,23.3211,23.3264,74986.3164
2008-04-11 15:25:00,43.78,43.89,43.77,43.88,76518.88341543515,23.3264,23.385,23.3211,23.3797,76518.8834
2008-04-11 15:30:00,43.89,43.89,43.76,43.77,130596.60645867544,23.385,23.385,23.3158,23.3211,130596.6065
2008-04-11 15:35:00,43.77,43.77,43.56,43.57,186425.8347016968,23.3211,23.3211,23.2092,23.2145,186425.8347
2008-04-11 15:40:00,43.57,43.59,43.53,43.55,175478.92720306513,23.2145,23.2252,23.1932,23.2039,175478.9272
2008-04-11 15:45:00,43.54,43.57,43.46,43.52,169677.06622879038,23.1985,23.2145,23.1559,23.1879,169677.0662
2008-04-11 15:50:00,43.52,43.56,43.47,43.56,210509.0311986864,23.1879,23.2092,23.1612,23.2092,210509.0312
2008-04-11 15:55:00,43.56,43.62,43.54,43.57,364750.95785440615,23.2092,23.2412,23.1985,23.2145,364750.9579
2008-04-14 09:30:00,44.3,44.51,44.27,44.46,331362.88998357963,23.6035,23.7154,23.5875,23.6887,331362.89
2008-04-14 09:35:00,44.46,44.79,44.46,44.75,250355.7744937056,23.6887,23.8645,23.6887,23.8432,250355.7745
2008-04-14 09:40:00,44.74,44.83,44.23,44.31,215435.13957307063,23.8379,23.8859,23.5662,23.6088,215435.1396
2008-04-14 09:45:00,44.32,44.6,44.26,44.47,208319.64969896004,23.6141,23.7633,23.5822,23.6941,208319.6497
2008-04-14 09:50:00,44.49,44.57,44.3,44.48,121948.54953475644,23.7047,23.7473,23.6035,23.6994,121948.5495
2008-04-14 09:55:00,44.47,44.71,44.45,44.64,138259.44170771755,23.6941,23.8219,23.6834,23.7846,138259.4417
2008-04-14 10:00:00,44.64,44.67,44.6,44.66,151943.0760810071,23.7846,23.8006,23.7633,23.7953,151943.0761
2008-04-14 10:05:00,44.65,44.67,44.53,44.56,159934.3185550082,23.79,23.8006,23.726,23.742,159934.3186
2008-04-14 10:10:00,44.56,44.57,44.43,44.51,83415.43513957308,23.742,23.7473,23.6727,23.7154,83415.4351
2008-04-14 10:15:00,44.48,44.56,44.45,44.46,90968.80131362892,23.6994,23.742,23.6834,23.6887,90968.8013
2008-04-14 10:20:00,44.45,44.55,44.3,44.31,83196.49698960045,23.6834,23.7367,23.6035,23.6088,83196.497
2008-04-14 10:25:00,44.32,44.37,44.31,44.34,43130.81554460865,23.6141,23.6408,23.6088,23.6248,43130.8155
2008-04-14 10:30:00,44.33,44.41,44.33,44.39,65353.03776683087,23.6195,23.6621,23.6195,23.6514,65353.0378
2008-04-14 10:35:00,44.4,44.4,44.31,44.34,50903.11986863711,23.6568,23.6568,23.6088,23.6248,50903.1199
2008-04-14 10:40:00,44.34,44.53,44.34,44.47,122495.89490968802,23.6248,23.726,23.6248,23.6941,122495.8949
2008-04-14 10:45:00,44.47,44.47,44.34,44.37,88451.01258894363,23.6941,23.6941,23.6248,23.6408,88451.0126
2008-04-14 10:50:00,44.37,44.39,44.32,44.33,69403.39354132458,23.6408,23.6514,23.6141,23.6195,69403.3935
2008-04-14 10:55:00,44.32,44.34,44.21,44.33,108264.9151614669,23.6141,23.6248,23.5555,23.6195,108264.9152
2008-04-14 11:00:00,44.34,44.49,44.34,44.48,77394.63601532567,23.6248,23.7047,23.6248,23.6994,77394.636
2008-04-14 11:05:00,44.48,44.62,44.48,44.56,120415.982484948,23.6994,23.774,23.6994,23.742,120415.9825
2008-04-14 11:10:00,44.55,44.65,44.51,44.55,71921.18226600986,23.7367,23.79,23.7154,23.7367,71921.1823
2008-04-14 11:15:00,44.54,44.59,44.49,44.52,74986.31636562671,23.7313,23.758,23.7047,23.7207,74986.3164
2008-04-14 11:20:00,44.51,44.67,44.36,44.6,197920.08757526,23.7154,23.8006,23.6354,23.7633,197920.0876
2008-04-14 11:25:00,44.6,44.62,44.39,44.47,89326.76518883416,23.7633,23.774,23.6514,23.6941,89326.7652
2008-04-14 11:30:00,44.48,44.57,44.47,44.55,54844.006568144505,23.6994,23.7473,23.6941,23.7367,54844.0066
2008-04-14 11:35:00,44.55,44.59,44.48,44.51,79912.42474001095,23.7367,23.758,23.6994,23.7154,79912.4247
2008-04-14 11:40:00,44.51,44.59,44.44,44.54,65790.91406677614,23.7154,23.758,23.6781,23.7313,65790.9141
2008-04-14 11:45:00,44.52,44.58,44.51,44.58,81444.99178981938,23.7207,23.7527,23.7154,23.7527,81444.9918
2008-04-14 11:50:00,44.59,44.62,44.48,44.51,86480.56923918994,23.758,23.774,23.6994,23.7154,86480.5692
2008-04-14 11:55:00,44.51,44.57,44.49,44.53,93048.71373836893,23.7154,23.7473,23.7047,23.726,93048.7137
2008-04-14 12:00:00,44.53,44.58,44.51,44.52,113300.49261083743,23.726,23.7527,23.7154,23.7207,113300.4926
2008-04-14 12:05:00,44.53,44.55,44.44,44.51,90859.3322386426,23.726,23.7367,23.6781,23.7154,90859.3322
2008-04-14 12:10:00,44.51,44.55,44.41,44.49,130268.19923371648,23.7154,23.7367,23.6621,23.7047,130268.1992
2008-04-14 12:15:00,44.49,44.49,44.35,44.41,94909.6880131363,23.7047,23.7047,23.6301,23.6621,94909.688
2008-04-14 12:20:00,44.41,44.48,44.37,44.43,98960.04378763,23.6621,23.6994,23.6408,23.6727,98960.0438
2008-04-14 12:25:00,44.43,44.47,44.36,44.41,169896.004378763,23.6727,23.6941,23.6354,23.6621,169896.0044
2008-04-14 12:30:00,44.41,44.49,44.37,44.49,171319.10235358513,23.6621,23.7047,23.6408,23.7047,171319.1024
2008-04-14 12:35:00,44.49,44.52,44.3,44.33,152052.54515599343,23.7047,23.7207,23.6035,23.6195,152052.5452
2008-04-14 12:40:00,44.32,44.33,44.23,44.3,101477.83251231528,23.6141,23.6195,23.5662,23.6035,101477.8325
2008-04-14 12:45:00,44.3,44.42,44.3,44.35,78270.3886152162,23.6035,23.6674,23.6035,23.6301,78270.3886
2008-04-14 12:50:00,44.35,44.37,44.29,44.3,84510.12588943624,23.6301,23.6408,23.5981,23.6035,84510.1259
2008-04-14 12:55:00,44.3,44.32,44.21,44.21,99945.26546250684,23.6035,23.6141,23.5555,23.5555,99945.2655
2008-04-14 13:00:00,44.21,44.22,44.12,44.19,111658.45648604268,23.5555,23.5608,23.5076,23.5449,111658.4565
2008-04-14 13:05:00,44.18,44.21,44.11,44.2,83524.90421455938,23.5395,23.5555,23.5022,23.5502,83524.9042
2008-04-14 13:10:00,44.2,44.23,44.08,44.1,137274.22003284073,23.5502,23.5662,23.4863,23.4969,137274.22
2008-04-14 13:15:00,44.1,44.12,43.95,43.95,104433.4975369458,23.4969,23.5076,23.417,23.417,104433.4975
2008-04-14 13:20:00,43.96,43.98,43.85,43.86,228571.42857142852,23.4223,23.433,23.3637,23.369,228571.4286
2008-04-14 13:25:00,43.85,43.86,43.62,43.71,269074.98631636566,23.3637,23.369,23.2412,23.2891,269074.9863
2008-04-14 13:30:00,43.71,43.87,43.7,43.82,173946.3601532567,23.2891,23.3744,23.2838,23.3477,173946.3602
2008-04-14 13:35:00,43.82,43.86,43.75,43.77,98084.29118773948,23.3477,23.369,23.3104,23.3211,98084.2912
2008-04-14 13:40:00,43.77,43.81,43.66,43.72,75095.78544061304,23.3211,23.3424,23.2625,23.2944,75095.7854
2008-04-14 13:45:00,43.71,43.74,43.64,43.68,74657.90914066776,23.2891,23.3051,23.2518,23.2731,74657.9091
2008-04-14 13:50:00,43.69,43.72,43.63,43.67,53858.78489326766,23.2785,23.2944,23.2465,23.2678,53858.7849
2008-04-14 13:55:00,43.67,43.72,43.62,43.7,96770.66228790367,23.2678,23.2944,23.2412,23.2838,96770.6623
2008-04-14 14:00:00,43.7,43.7,43.49,43.5,171647.50957854406,23.2838,23.2838,23.1719,23.1772,171647.5096
2008-04-14 14:05:00,43.51,43.65,43.49,43.61,104105.09031198687,23.1826,23.2571,23.1719,23.2358,104105.0903
2008-04-14 14:10:00,43.61,43.82,43.57,43.74,102463.05418719212,23.2358,23.3477,23.2145,23.3051,102463.0542
2008-04-14 14:15:00,43.76,43.85,43.69,43.7,134318.55500821018,23.3158,23.3637,23.2785,23.2838,134318.555
2008-04-14 14:20:00,43.7,43.85,43.68,43.83,59332.23864258347,23.2838,23.3637,23.2731,23.3531,59332.2386
2008-04-14 14:25:00,43.82,43.83,43.75,43.81,65024.63054187192,23.3477,23.3531,23.3104,23.3424,65024.6305
2008-04-14 14:30:00,43.8,43.88,43.79,43.86,100930.4871373837,23.3371,23.3797,23.3317,23.369,100930.4871
2008-04-14 14:35:00,43.85,43.9,43.84,43.89,58675.42419266557,23.3637,23.3903,23.3584,23.385,58675.4242
2008-04-14 14:40:00,43.88,43.92,43.82,43.84,69293.92446633826,23.3797,23.401,23.3477,23.3584,69293.9245
2008-04-14 14:45:00,43.84,43.86,43.78,43.78,40394.08866995074,23.3584,23.369,23.3264,23.3264,40394.0887
2008-04-14 14:50:00,43.78,43.8,43.67,43.68,80459.77011494253,23.3264,23.3371,23.2678,23.2731,80459.7701
2008-04-14 14:55:00,43.68,43.72,43.66,43.68,52107.27969348659,23.2731,23.2944,23.2625,23.2731,52107.2797
2008-04-14 15:00:00,43.68,43.79,43.67,43.78,54625.06841817187,23.2731,23.3317,23.2678,23.3264,54625.0684
2008-04-14 15:05:00,43.77,43.79,43.69,43.74,69731.80076628353,23.3211,23.3317,23.2785,23.3051,69731.8008
2008-04-14 15:10:00,43.74,43.77,43.69,43.77,106294.4718117132,23.3051,23.3211,23.2785,23.3211,106294.4718
2008-04-14 15:15:00,43.77,43.86,43.77,43.81,120634.92063492064,23.3211,23.369,23.3211,23.3424,120634.9206
2008-04-14 15:20:00,43.81,43.86,43.78,43.8,67323.48111658456,23.3424,23.369,23.3264,23.3371,67323.4811
2008-04-14 15:25:00,43.8,43.84,43.7,43.7,89107.82703886152,23.3371,23.3584,23.2838,23.2838,89107.827
2008-04-14 15:30:00,43.69,43.82,43.66,43.74,119540.22988505747,23.2785,23.3477,23.2625,23.3051,119540.2299
2008-04-14 15:35:00,43.75,43.78,43.72,43.75,81882.86808976464,23.3104,23.3264,23.2944,23.3104,81882.8681
2008-04-14 15:40:00,43.74,43.87,43.74,43.8,126217.84345922276,23.3051,23.3744,23.3051,23.3371,126217.8435
2008-04-14 15:45:00,43.8,43.87,43.8,43.86,127859.87958401752,23.3371,23.3744,23.3371,23.369,127859.8796
2008-04-14 15:50:00,43.85,43.87,43.8,43.8,175916.8035030104,23.3637,23.3744,23.3371,23.3371,175916.8035
2008-04-14 15:55:00,43.81,43.88,43.81,43.85,236453.20197044336,23.3424,23.3797,23.3424,23.3637,236453.202
2008-04-15 09:30:00,44.43,44.54,44.3,44.48,280350.3010399562,23.6727,23.7313,23.6035,23.6994,280350.301
2008-04-15 09:35:00,44.47,44.47,44.08,44.19,150082.10180623975,23.6941,23.6941,23.4863,23.5449,150082.1018
2008-04-15 09:40:00,44.2,44.43,44.17,44.36,151505.19978106185,23.5502,23.6727,23.5342,23.6354,151505.1998
2008-04-15 09:45:00,44.36,44.36,44.18,44.3,107170.22441160372,23.6354,23.6354,23.5395,23.6035,107170.2244
2008-04-15 09:50:00,44.3,44.3,43.88,43.91,188505.7471264368,23.6035,23.6035,23.3797,23.3957,188505.7471
2008-04-15 09:55:00,43.91,44.1,43.91,43.94,93158.18281335523,23.3957,23.4969,23.3957,23.4117,93158.1828
2008-04-15 10:00:00,43.94,44.21,43.93,44.05,113628.8998357964,23.4117,23.5555,23.4063,23.4703,113628.8998
2008-04-15 10:05:00,44.06,44.11,43.74,43.85,226819.9233716475,23.4756,23.5022,23.3051,23.3637,226819.9234
2008-04-15 10:10:00,43.85,43.86,43.71,43.72,131253.42090859334,23.3637,23.369,23.2891,23.2944,131253.4209
2008-04-15 10:15:00,43.72,43.8,43.68,43.8,88341.54351395731,23.2944,23.3371,23.2731,23.3371,88341.5435
2008-04-15 10:20:00,43.81,43.9,43.8,43.85,113847.83798576905,23.3424,23.3903,23.3371,23.3637,113847.838
2008-04-15 10:25:00,43.84,43.89,43.79,43.85,128078.81773399016,23.3584,23.385,23.3317,23.3637,128078.8177
2008-04-15 10:30:00,43.85,43.89,43.84,43.85,152380.9523809524,23.3637,23.385,23.3584,23.3637,152380.9524
2008-04-15 10:35:00,43.85,43.87,43.79,43.82,224740.0109469075,23.3637,23.3744,23.3317,23.3477,224740.0109
2008-04-15 10:40:00,43.81,43.86,43.74,43.79,118555.00821018063,23.3424,23.369,23.3051,23.3317,118555.0082
2008-04-15 10:45:00,43.79,43.84,43.73,43.77,120634.92063492064,23.3317,23.3584,23.2998,23.3211,120634.9206
2008-04-15 10:50:00,43.78,43.86,43.76,43.78,178981.93760262727,23.3264,23.369,23.3158,23.3264,178981.9376
2008-04-15 10:55:00,43.78,43.94,43.78,43.94,123809.52380952382,23.3264,23.4117,23.3264,23.4117,123809.5238
2008-04-15 11:00:00,43.94,43.99,43.93,43.96,107936.50793650794,23.4117,23.4383,23.4063,23.4223,107936.5079
2008-04-15 11:05:00,43.96,44.0,43.76,43.76,71154.89874110564,23.4223,23.4436,23.3158,23.3158,71154.8987
2008-04-15 11:10:00,43.77,43.81,43.67,43.67,76737.82156540778,23.3211,23.3424,23.2678,23.2678,76737.8216
2008-04-15 11:15:00,43.67,43.77,43.64,43.75,58675.42419266557,23.2678,23.3211,23.2518,23.3104,58675.4242
2008-04-15 11:20:00,43.76,43.76,43.58,43.68,103119.86863711002,23.3158,23.3158,23.2198,23.2731,103119.8686
2008-04-15 11:25:00,43.67,43.71,43.63,43.63,103229.33771209634,23.2678,23.2891,23.2465,23.2465,103229.3377
2008-04-15 11:30:00,43.63,43.7,43.57,43.66,81992.33716475096,23.2465,23.2838,23.2145,23.2625,81992.3372
2008-04-15 11:35:00,43.65,43.67,43.58,43.63,48932.67651888342,23.2571,23.2678,23.2198,23.2465,48932.6765
2008-04-15 11:40:00,43.62,43.66,43.48,43.59,128845.10125889436,23.2412,23.2625,23.1666,23.2252,128845.1013
2008-04-15 11:45:00,43.59,43.66,43.59,43.65,38095.2380952381,23.2252,23.2625,23.2252,23.2571,38095.2381
2008-04-15 11:50:00,43.66,43.71,43.63,43.67,50136.836343732895,23.2625,23.2891,23.2465,23.2678,50136.8363
2008-04-15 11:55:00,43.67,43.67,43.61,43.63,33935.41324575808,23.2678,23.2678,23.2358,23.2465,33935.4132
2008-04-15 12:00:00,43.64,43.7,43.63,43.67,33935.41324575808,23.2518,23.2838,23.2465,23.2678,33935.4132
2008-04-15 12:05:00,43.67,43.67,43.62,43.66,60864.8056923919,23.2678,23.2678,23.2412,23.2625,60864.8057
2008-04-15 12:10:00,43.67,43.72,43.65,43.71,36781.6091954023,23.2678,23.2944,23.2571,23.2891,36781.6092
2008-04-15 12:15:00,43.7,43.74,43.7,43.71,55062.944718117134,23.2838,23.3051,23.2838,23.2891,55062.9447
2008-04-15 12:20:00,43.72,43.73,43.62,43.66,64258.34701696771,23.2944,23.2998,23.2412,23.2625,64258.347
2008-04-15 12:25:00,43.66,43.67,43.61,43.61,40831.964969896006,23.2625,23.2678,23.2358,23.2358,40831.965
2008-04-15 12:30:00,43.62,43.63,43.53,43.53,69950.73891625616,23.2412,23.2465,23.1932,23.1932,69950.7389
2008-04-15 12:35:00,43.53,43.6,43.5,43.57,75095.78544061304,23.1932,23.2305,23.1772,23.2145,75095.7854
2008-04-15 12:40:00,43.57,43.6,43.49,43.5,40722.49589490969,23.2145,23.2305,23.1719,23.1772,40722.4959
2008-04-15 12:45:00,43.51,43.58,43.49,43.5,47290.640394088674,23.1826,23.2198,23.1719,23.1772,47290.6404
2008-04-15 12:50:00,43.51,43.58,43.48,43.56,43678.16091954024,23.1826,23.2198,23.1666,23.2092,43678.1609
2008-04-15 12:55:00,43.57,43.58,43.49,43.51,64258.34701696771,23.2145,23.2198,23.1719,23.1826,64258.347
2008-04-15 13:00:00,43.51,43.59,43.51,43.57,37876.29994526546,23.1826,23.2252,23.1826,23.2145,37876.2999
2008-04-15 13:05:00,43.57,43.6,43.56,43.59,45977.01149425288,23.2145,23.2305,23.2092,23.2252,45977.0115
2008-04-15 13:10:00,43.59,43.67,43.55,43.64,63929.93979200876,23.2252,23.2678,23.2039,23.2518,63929.9398
2008-04-15 13:15:00,43.66,43.71,43.66,43.69,35139.57307060756,23.2625,23.2891,23.2625,23.2785,35139.5731
2008-04-15 13:20:00,43.7,43.83,43.69,43.77,93377.12096332786,23.2838,23.3531,23.2785,23.3211,93377.121
2008-04-15 13:25:00,43.77,43.78,43.74,43.77,40394.08866995074,23.3211,23.3264,23.3051,23.3211,40394.0887
2008-04-15 13:30:00,43.78,43.78,43.74,43.77,27914.61412151068,23.3264,23.3264,23.3051,23.3211,27914.6141
2008-04-15 13:35:00,43.77,43.79,43.73,43.78,80569.23918992885,23.3211,23.3317,23.2998,23.3264,80569.2392
2008-04-15 13:40:00,43.78,43.87,43.77,43.87,73453.74931581829,23.3264,23.3744,23.3211,23.3744,73453.7493
2008-04-15 13:45:00,43.86,43.88,43.83,43.85,99726.3273125342,23.369,23.3797,23.3531,23.3637,99726.3273
2008-04-15 13:50:00,43.85,43.96,43.85,43.96,77504.10509031199,23.3637,23.4223,23.3637,23.4223,77504.1051
2008-04-15 13:55:00,43.96,43.99,43.94,43.98,62506.84181718665,23.4223,23.4383,23.4117,23.433,62506.8418
2008-04-15 14:00:00,43.99,44.0,43.92,43.96,69403.39354132458,23.4383,23.4436,23.401,23.4223,69403.3935
2008-04-15 14:05:00,43.96,44.04,43.93,43.99,91406.67761357415,23.4223,23.4649,23.4063,23.4383,91406.6776
2008-04-15 14:10:00,43.99,44.07,43.96,44.04,53092.50136836344,23.4383,23.4809,23.4223,23.4649,53092.5014
2008-04-15 14:15:00,44.04,44.04,43.88,43.88,55938.69731800767,23.4649,23.4649,23.3797,23.3797,55938.6973
2008-04-15 14:20:00,43.88,44.02,43.88,44.02,66885.6048166393,23.3797,23.4543,23.3797,23.4543,66885.6048
2008-04-15 14:25:00,44.02,44.08,43.99,44.03,85604.8166392994,23.4543,23.4863,23.4383,23.4596,85604.8166
2008-04-15 14:30:00,44.03,44.25,44.03,44.2,156431.30815544608,23.4596,23.5768,23.4596,23.5502,156431.3082
2008-04-15 14:35:00,44.2,44.23,44.17,44.21,124247.40010946908,23.5502,23.5662,23.5342,23.5555,124247.4001
2008-04-15 14:40:00,44.22,44.22,44.1,44.12,78598.79584017515,23.5608,23.5608,23.4969,23.5076,78598.7958
2008-04-15 14:45:00,44.12,44.21,44.1,44.11,83634.3732895457,23.5076,23.5555,23.4969,23.5022,83634.3733
2008-04-15 14:50:00,44.11,44.13,44.06,44.08,72577.99671592776,23.5022,23.5129,23.4756,23.4863,72577.9967
2008-04-15 14:55:00,44.08,44.13,44.05,44.1,74876.84729064039,23.4863,23.5129,23.4703,23.4969,74876.8473
2008-04-15 15:00:00,44.1,44.1,44.05,44.09,61959.49644225506,23.4969,23.4969,23.4703,23.4916,61959.4964
2008-04-15 15:05:00,44.09,44.11,44.05,44.06,67323.48111658456,23.4916,23.5022,23.4703,23.4756,67323.4811
2008-04-15 15:10:00,44.06,44.19,44.05,44.11,84291.18773946361,23.4756,23.5449,23.4703,23.5022,84291.1877
2008-04-15 15:15:00,44.11,44.18,44.09,44.17,69512.8626163109,23.5022,23.5395,23.4916,23.5342,69512.8626
2008-04-15 15:20:00,44.17,44.25,44.16,44.21,79474.54844006569,23.5342,23.5768,23.5289,23.5555,79474.5484
2008-04-15 15:25:00,44.22,44.3,44.18,44.3,71592.7750410509,23.5608,23.6035,23.5395,23.6035,71592.775
2008-04-15 15:30:00,44.29,44.37,44.29,44.37,105747.12643678162,23.5981,23.6408,23.5981,23.6408,105747.1264
2008-04-15 15:35:00,44.36,44.37,44.31,44.31,128078.81773399016,23.6354,23.6408,23.6088,23.6088,128078.8177
2008-04-15 15:40:00,44.32,44.36,44.3,44.36,167925.56102900932,23.6141,23.6354,23.6035,23.6354,167925.561
2008-04-15 15:45:00,44.35,44.38,44.31,44.31,148987.4110563766,23.6301,23.6461,23.6088,23.6088,148987.4111
2008-04-15 15:50:00,44.31,44.39,44.3,44.35,282977.55883962783,23.6088,23.6514,23.6035,23.6301,282977.5588
2008-04-15 15:55:00,44.36,44.41,44.31,44.41,233388.0678708265,23.6354,23.6621,23.6088,23.6621,233388.0679
2008-04-16 09:30:00,44.85,44.85,44.63,44.85,120853.85878489328,23.8965,23.8965,23.7793,23.8965,120853.8588
2008-04-16 09:35:00,44.83,44.94,44.77,44.88,193869.73180076628,23.8859,23.9445,23.8539,23.9125,193869.7318
2008-04-16 09:40:00,44.88,44.97,44.72,44.73,173946.3601532567,23.9125,23.9605,23.8273,23.8326,173946.3602
2008-04-16 09:45:00,44.73,44.93,44.65,44.87,147892.72030651342,23.8326,23.9391,23.79,23.9072,147892.7203
2008-04-16 09:50:00,44.87,44.93,44.59,44.64,151395.73070607553,23.9072,23.9391,23.758,23.7846,151395.7307
2008-04-16 09:55:00,44.64,44.72,44.57,44.63,80459.77011494253,23.7846,23.8273,23.7473,23.7793,80459.7701
2008-04-16 10:00:00,44.62,44.76,44.62,44.73,81335.52271483306,23.774,23.8486,23.774,23.8326,81335.5227
2008-04-16 10:05:00,44.72,44.86,44.67,44.81,154679.80295566504,23.8273,23.9018,23.8006,23.8752,154679.803
2008-04-16 10:10:00,44.81,44.85,44.76,44.79,116146.68856048166,23.8752,23.8965,23.8486,23.8645,116146.6886
2008-04-16 10:15:00,44.8,44.91,44.8,44.88,123481.11658456486,23.8699,23.9285,23.8699,23.9125,123481.1166
2008-04-16 10:20:00,44.87,45.15,44.85,45.07,549863.1636562671,23.9072,24.0564,23.8965,24.0137,549863.1637
2008-04-16 10:25:00,45.08,45.28,44.92,45.18,331362.88998357963,24.0191,24.1256,23.9338,24.0723,331362.89
2008-04-16 10:30:00,45.22,45.36,45.03,45.34,348987.4110563766,24.0937,24.1683,23.9924,24.1576,348987.4111
2008-04-16 10:35:00,45.38,46.13,45.35,46.11,955446.0864805692,24.1789,24.5785,24.1629,24.5679,955446.0865
2008-04-16 10:40:00,46.12,46.13,45.93,46.12,453858.7848932677,24.5732,24.5785,24.472,24.5732,453858.7849
2008-04-16 10:45:00,46.12,46.27,46.07,46.2,386425.8347016968,24.5732,24.6531,24.5465,24.6158,386425.8347
2008-04-16 10:50:00,46.2,46.22,45.83,45.83,285495.3475643131,24.6158,24.6265,24.4187,24.4187,285495.3476
2008-04-16 10:55:00,45.83,45.95,45.75,45.8,225177.8872468528,24.4187,24.4826,24.376,24.4027,225177.8872
2008-04-16 11:00:00,45.81,46.17,45.81,46.15,278817.73399014777,24.408,24.5998,24.408,24.5892,278817.734
2008-04-16 11:05:00,46.15,46.16,46.01,46.04,211822.66009852217,24.5892,24.5945,24.5146,24.5306,211822.6601
2008-04-16 11:10:00,46.03,46.29,45.99,46.29,301477.8325123153,24.5252,24.6638,24.5039,24.6638,301477.8325
2008-04-16 11:15:00,46.28,46.49,46.28,46.37,232621.7843459223,24.6584,24.7703,24.6584,24.7064,232621.7843
2008-04-16 11:20:00,46.38,46.41,46.31,46.36,249698.96004378764,24.7117,24.7277,24.6744,24.7011,249698.96
2008-04-16 11:25:00,46.36,46.37,46.26,46.26,145155.99343185552,24.7011,24.7064,24.6478,24.6478,145155.9934
2008-04-16 11:30:00,46.26,46.26,46.03,46.11,247181.1713191024,24.6478,24.6478,24.5252,24.5679,247181.1713
2008-04-16 11:35:00,46.11,46.12,46.03,46.06,195183.3607006021,24.5679,24.5732,24.5252,24.5412,195183.3607
2008-04-16 11:40:00,46.05,46.18,46.04,46.13,139463.60153256706,24.5359,24.6052,24.5306,24.5785,139463.6015
2008-04-16 11:45:00,46.13,46.23,45.97,45.97,141871.92118226603,24.5785,24.6318,24.4933,24.4933,141871.9212
2008-04-16 11:50:00,45.97,46.13,45.95,46.09,153366.17405582924,24.4933,24.5785,24.4826,24.5572,153366.1741
2008-04-16 11:55:00,46.09,46.16,44.7,46.14,182813.3552271484,24.5572,24.5945,23.8166,24.5838,182813.3552
2008-04-16 12:00:00,46.14,46.16,46.08,46.12,59332.23864258347,24.5838,24.5945,24.5519,24.5732,59332.2386
2008-04-16 12:05:00,46.13,46.15,46.09,46.13,38533.114395183366,24.5785,24.5892,24.5572,24.5785,38533.1144
2008-04-16 12:10:00,46.12,46.27,46.1,46.18,119868.63711001644,24.5732,24.6531,24.5625,24.6052,119868.6371
2008-04-16 12:15:00,46.18,46.31,46.17,46.31,252983.03229337712,24.6052,24.6744,24.5998,24.6744,252983.0323
2008-04-16 12:20:00,46.3,46.5,46.29,46.44,246962.23316912973,24.6691,24.7757,24.6638,24.7437,246962.2332
2008-04-16 12:25:00,46.44,46.56,46.42,46.55,196278.05145046525,24.7437,24.8076,24.733,24.8023,196278.0515
2008-04-16 12:30:00,46.55,46.59,46.51,46.55,177339.90147783252,24.8023,24.8236,24.781,24.8023,177339.9015
2008-04-16 12:35:00,46.55,46.63,46.53,46.59,169348.65900383142,24.8023,24.8449,24.7916,24.8236,169348.659
2008-04-16 12:40:00,46.59,46.65,46.57,46.59,75424.19266557197,24.8236,24.8556,24.813,24.8236,75424.1927
2008-04-16 12:45:00,46.58,46.63,46.5,46.6,164532.0197044335,24.8183,24.8449,24.7757,24.8289,164532.0197
2008-04-16 12:50:00,46.6,46.82,46.6,46.8,181499.72632731253,24.8289,24.9462,24.8289,24.9355,181499.7263
2008-04-16 12:55:00,46.8,46.8,46.62,46.71,113409.96168582376,24.9355,24.9355,24.8396,24.8875,113409.9617
2008-04-16 13:00:00,46.71,46.77,46.59,46.67,102681.99233716476,24.8875,24.9195,24.8236,24.8662,102681.9923
2008-04-16 13:05:00,46.67,46.73,46.66,46.7,75752.59989053092,24.8662,24.8982,24.8609,24.8822,75752.5999
2008-04-16 13:10:00,46.7,46.95,46.7,46.82,181499.72632731253,24.8822,25.0154,24.8822,24.9462,181499.7263
2008-04-16 13:15:00,46.82,46.95,46.79,46.93,146141.21510673236,24.9462,25.0154,24.9302,25.0048,146141.2151
2008-04-16 13:20:00,46.93,47.04,46.89,47.03,133661.74055829228,25.0048,25.0634,24.9834,25.058,133661.7406
2008-04-16 13:25:00,47.03,47.13,47.01,47.12,185221.6748768473,25.058,25.1113,25.0474,25.106,185221.6749
2008-04-16 13:30:00,47.13,47.18,47.06,47.15,164422.5506294472,25.1113,25.138,25.074,25.122,164422.5506
2008-04-16 13:35:00,47.14,47.25,47.07,47.11,175588.39627805146,25.1167,25.1753,25.0794,25.1007,175588.3963
2008-04-16 13:40:00,47.12,47.12,46.96,47.05,144937.05528188287,25.106,25.106,25.0207,25.0687,144937.0553
2008-04-16 13:45:00,47.05,47.05,46.86,46.89,104324.0284619595,25.0687,25.0687,24.9675,24.9834,104324.0285
2008-04-16 13:50:00,46.89,47.0,46.84,46.96,96113.84783798576,24.9834,25.0421,24.9568,25.0207,96113.8478
2008-04-16 13:55:00,46.95,46.96,46.84,46.9,129064.039408867,25.0154,25.0207,24.9568,24.9888,129064.0394
2008-04-16 14:00:00,46.89,46.95,46.8,46.83,160919.54022988505,24.9834,25.0154,24.9355,24.9515,160919.5402
2008-04-16 14:05:00,46.81,46.94,46.81,46.88,111767.925561029,24.9408,25.0101,24.9408,24.9781,111767.9256
2008-04-16 14:10:00,46.88,46.9,46.73,46.79,138806.78708264916,24.9781,24.9888,24.8982,24.9302,138806.7871
2008-04-16 14:15:00,46.79,46.93,46.78,46.86,98741.10563765735,24.9302,25.0048,24.9248,24.9675,98741.1056
2008-04-16 14:20:00,46.85,46.86,46.74,46.82,104761.90476190476,24.9621,24.9675,24.9035,24.9462,104761.9048
2008-04-16 14:25:00,46.83,46.87,46.67,46.68,242692.9392446634,24.9515,24.9728,24.8662,24.8716,242692.9392
2008-04-16 14:30:00,46.68,46.83,46.64,46.69,194088.66995073893,24.8716,24.9515,24.8502,24.8769,194088.67
2008-04-16 14:35:00,46.68,46.82,46.66,46.66,108921.72961138478,24.8716,24.9462,24.8609,24.8609,108921.7296
2008-04-16 14:40:00,46.66,46.73,46.63,46.7,67104.54296661193,24.8609,24.8982,24.8449,24.8822,67104.543
2008-04-16 14:45:00,46.7,46.73,46.65,46.71,75971.53804050355,24.8822,24.8982,24.8556,24.8875,75971.538
2008-04-16 14:50:00,46.7,46.95,46.7,46.94,112862.61631089218,24.8822,25.0154,24.8822,25.0101,112862.6163
2008-04-16 14:55:00,46.94,47.05,46.94,47.05,109359.60591133006,25.0101,25.0687,25.0101,25.0687,109359.6059
2008-04-16 15:00:00,47.03,47.11,47.03,47.08,113957.30706075534,25.058,25.1007,25.058,25.0847,113957.3071
2008-04-16 15:05:00,47.1,47.15,46.99,47.14,137493.15818281335,25.0953,25.122,25.0367,25.1167,137493.1582
2008-04-16 15:10:00,47.14,47.22,47.11,47.19,158182.81335522715,25.1167,25.1593,25.1007,25.1433,158182.8134
2008-04-16 15:15:00,47.2,47.27,47.16,47.17,147564.31308155446,25.1486,25.1859,25.1273,25.1326,147564.3131
2008-04-16 15:20:00,47.18,47.19,47.13,47.15,105090.31198686371,25.138,25.1433,25.1113,25.122,105090.312
2008-04-16 15:25:00,47.16,47.26,47.14,47.15,104433.4975369458,25.1273,25.1806,25.1167,25.122,104433.4975
2008-04-16 15:30:00,47.15,47.16,47.05,47.06,113847.83798576905,25.122,25.1273,25.0687,25.074,113847.838
2008-04-16 15:35:00,47.06,47.3,47.06,47.27,196059.1133004926,25.074,25.2019,25.074,25.1859,196059.1133
2008-04-16 15:40:00,47.27,47.32,47.12,47.15,234373.28954570336,25.1859,25.2126,25.106,25.122,234373.2895
2008-04-16 15:45:00,47.15,47.24,47.14,47.19,200328.40722495897,25.122,25.1699,25.1167,25.1433,200328.4072
2008-04-16 15:50:00,47.2,47.29,47.16,47.26,319868.6371100164,25.1486,25.1966,25.1273,25.1806,319868.6371
2008-04-16 15:55:00,47.27,47.29,47.15,47.17,346907.4986316365,25.1859,25.1966,25.122,25.1326,346907.4986
2008-04-17 09:30:00,47.2,47.71,46.86,47.26,370552.8188286809,25.1486,25.4204,24.9675,25.1806,370552.8188
2008-04-17 09:35:00,47.29,48.16,47.28,48.02,405145.0465243569,25.1966,25.6601,25.1912,25.5855,405145.0465
2008-04-17 09:40:00,48.02,48.46,48.0,48.43,474548.4400656815,25.5855,25.82,25.5749,25.804,474548.4401
2008-04-17 09:45:00,48.45,48.45,48.18,48.38,240613.02681992337,25.8146,25.8146,25.6708,25.7773,240613.0268
2008-04-17 09:50:00,48.39,48.55,48.24,48.55,197920.08757526,25.7827,25.8679,25.7027,25.8679,197920.0876
2008-04-17 09:55:00,48.54,48.64,48.33,48.53,469841.2698412699,25.8626,25.9159,25.7507,25.8573,469841.2698
2008-04-17 10:00:00,48.53,48.57,48.25,48.47,275971.5380405036,25.8573,25.8786,25.7081,25.8253,275971.538
2008-04-17 10:05:00,48.48,48.74,48.46,48.69,357307.06075533666,25.8306,25.9691,25.82,25.9425,357307.0608
2008-04-17 10:10:00,48.7,49.05,48.68,48.99,541871.9211822661,25.9478,26.1343,25.9372,26.1024,541871.9212
2008-04-17 10:15:00,48.99,49.09,48.77,49.07,670717.0224411604,26.1024,26.1556,25.9851,26.145,670717.0224
2008-04-17 10:20:00,49.06,49.19,48.9,48.96,384783.798576902,26.1396,26.2089,26.0544,26.0864,384783.7986
2008-04-17 10:25:00,48.96,49.0,48.93,48.95,242583.47016967708,26.0864,26.1077,26.0704,26.081,242583.4702
2008-04-17 10:30:00,48.95,49.05,48.8,49.02,292720.30651340995,26.081,26.1343,26.0011,26.1183,292720.3065
2008-04-17 10:35:00,48.99,49.03,48.86,48.95,160591.13300492612,26.1024,26.1237,26.0331,26.081,160591.133
2008-04-17 10:40:00,48.95,49.0,48.62,48.64,335522.7148330597,26.081,26.1077,25.9052,25.9159,335522.7148
2008-04-17 10:45:00,48.65,48.86,48.63,48.84,139244.66338259442,25.9212,26.0331,25.9105,26.0224,139244.6634
2008-04-17 10:50:00,48.86,48.96,48.83,48.92,178434.59222769568,26.0331,26.0864,26.0171,26.0651,178434.5922
2008-04-17 10:55:00,48.91,49.17,48.86,49.15,263273.12534209085,26.0597,26.1983,26.0331,26.1876,263273.1253
2008-04-17 11:00:00,49.15,49.27,49.02,49.03,315599.34318555007,26.1876,26.2515,26.1183,26.1237,315599.3432
2008-04-17 11:05:00,49.03,49.09,48.92,49.01,175041.05090311987,26.1237,26.1556,26.0651,26.113,175041.0509
2008-04-17 11:10:00,49.01,49.06,48.87,48.93,150629.44718117133,26.113,26.1396,26.0384,26.0704,150629.4472
2008-04-17 11:15:00,48.93,49.01,48.89,48.96,128516.69403393542,26.0704,26.113,26.0491,26.0864,128516.694
2008-04-17 11:20:00,48.98,49.04,48.94,48.98,113847.83798576905,26.097,26.129,26.0757,26.097,113847.838
2008-04-17 11:25:00,48.98,49.0,48.51,48.59,299945.26546250685,26.097,26.1077,25.8466,25.8892,299945.2655
2008-04-17 11:30:00,48.6,48.73,48.44,48.51,231636.56267104545,25.8946,25.9638,25.8093,25.8466,231636.5627
2008-04-17 11:35:00,48.51,48.57,48.43,48.47,187411.05637657363,25.8466,25.8786,25.804,25.8253,187411.0564
2008-04-17 11:40:00,48.47,48.47,48.32,48.41,198139.02572523264,25.8253,25.8253,25.7454,25.7933,198139.0257
2008-04-17 11:45:00,48.41,48.51,48.41,48.45,76628.35249042146,25.7933,25.8466,25.7933,25.8146,76628.3525
2008-04-17 11:50:00,48.43,48.43,48.2,48.2,114614.12151067324,25.804,25.804,25.6814,25.6814,114614.1215
2008-04-17 11:55:00,48.22,48.33,48.2,48.3,82320.74438970991,25.6921,25.7507,25.6814,25.7347,82320.7444
2008-04-17 12:00:00,48.29,48.32,48.22,48.27,142309.7974822113,25.7294,25.7454,25.6921,25.7187,142309.7975
2008-04-17 12:05:00,48.27,48.38,48.26,48.36,140229.88505747126,25.7187,25.7773,25.7134,25.7667,140229.8851
2008-04-17 12:10:00,48.37,48.38,48.28,48.33,84181.71866447729,25.772,25.7773,25.7241,25.7507,84181.7187
2008-04-17 12:15:00,48.33,48.33,48.21,48.28,77613.57416529831,25.7507,25.7507,25.6868,25.7241,77613.5742
2008-04-17 12:20:00,48.27,48.32,48.19,48.22,73125.34209085934,25.7187,25.7454,25.6761,25.6921,73125.3421
2008-04-17 12:25:00,48.22,48.34,48.22,48.28,70717.02244116037,25.6921,25.756,25.6921,25.7241,70717.0224
2008-04-17 12:30:00,48.29,48.45,48.26,48.26,389600.4378763,25.7294,25.8146,25.7134,25.7134,389600.4379
2008-04-17 12:35:00,48.27,48.32,48.17,48.19,64258.34701696771,25.7187,25.7454,25.6654,25.6761,64258.347
2008-04-17 12:40:00,48.2,48.34,48.2,48.3,96004.37876299946,25.6814,25.756,25.6814,25.7347,96004.3788
2008-04-17 12:45:00,48.3,48.34,48.2,48.27,69512.8626163109,25.7347,25.756,25.6814,25.7187,69512.8626
2008-04-17 12:50:00,48.27,48.32,48.23,48.3,54625.06841817187,25.7187,25.7454,25.6974,25.7347,54625.0684
2008-04-17 12:55:00,48.28,48.41,48.28,48.34,60426.92939244663,25.7241,25.7933,25.7241,25.756,60426.9294
2008-04-17 13:00:00,48.36,48.51,48.27,48.42,135522.71483305967,25.7667,25.8466,25.7187,25.7986,135522.7148
2008-04-17 13:05:00,48.42,48.53,48.4,48.45,73125.34209085934,25.7986,25.8573,25.788,25.8146,73125.3421
2008-04-17 13:10:00,48.46,48.47,48.32,48.34,107279.69348659004,25.82,25.8253,25.7454,25.756,107279.6935
2008-04-17 13:15:00,48.34,48.36,48.27,48.28,45977.01149425288,25.756,25.7667,25.7187,25.7241,45977.0115
2008-04-17 13:20:00,48.26,48.44,48.22,48.4,67761.35741652983,25.7134,25.8093,25.6921,25.788,67761.3574
2008-04-17 13:25:00,48.41,48.44,48.29,48.3,50574.71264367816,25.7933,25.8093,25.7294,25.7347,50574.7126
2008-04-17 13:30:00,48.29,48.37,48.23,48.34,67104.54296661193,25.7294,25.772,25.6974,25.756,67104.543
2008-04-17 13:35:00,48.36,48.47,48.32,48.42,100383.14176245211,25.7667,25.8253,25.7454,25.7986,100383.1418
2008-04-17 13:40:00,48.42,48.48,48.33,48.38,83196.49698960045,25.7986,25.8306,25.7507,25.7773,83196.497
2008-04-17 13:45:00,48.38,48.49,48.36,48.46,58237.54789272031,25.7773,25.8359,25.7667,25.82,58237.5479
2008-04-17 13:50:00,48.47,48.49,48.4,48.42,96551.72413793104,25.8253,25.8359,25.788,25.7986,96551.7241
2008-04-17 13:55:00,48.42,48.46,48.3,48.3,89874.11056376575,25.7986,25.82,25.7347,25.7347,89874.1106
2008-04-17 14:00:00,48.29,48.31,48.21,48.23,113957.30706075534,25.7294,25.74,25.6868,25.6974,113957.3071
2008-04-17 14:05:00,48.24,48.31,48.19,48.2,44006.56814449918,25.7027,25.74,25.6761,25.6814,44006.5681
2008-04-17 14:10:00,48.2,48.2,47.99,48.14,107827.03886152162,25.6814,25.6814,25.5695,25.6495,107827.0389
2008-04-17 14:15:00,48.15,48.24,48.13,48.18,56486.04269293925,25.6548,25.7027,25.6441,25.6708,56486.0427
2008-04-17 14:20:00,48.15,48.21,48.02,48.08,102791.46141215108,25.6548,25.6868,25.5855,25.6175,102791.4614
2008-04-17 14:25:00,48.09,48.1,47.98,48.08,79693.48659003832,25.6228,25.6281,25.5642,25.6175,79693.4866
2008-04-17 14:30:00,48.08,48.17,48.08,48.1,64915.161466885605,25.6175,25.6654,25.6175,25.6281,64915.1615
2008-04-17 14:35:00,48.1,48.32,48.08,48.26,77394.63601532567,25.6281,25.7454,25.6175,25.7134,77394.636
2008-04-17 14:40:00,48.27,48.33,48.24,48.27,112315.2709359606,25.7187,25.7507,25.7027,25.7187,112315.2709
2008-04-17 14:45:00,48.27,48.32,48.21,48.27,108045.97701149424,25.7187,25.7454,25.6868,25.7187,108045.977
2008-04-17 14:50:00,48.27,48.32,48.21,48.27,103448.27586206896,25.7187,25.7454,25.6868,25.7187,103448.2759
2008-04-17 14:55:00,48.28,48.3,48.21,48.28,44116.03721948549,25.7241,25.7347,25.6868,25.7241,44116.0372
2008-04-17 15:00:00,48.31,48.4,48.25,48.36,91625.6157635468,25.74,25.788,25.7081,25.7667,91625.6158
2008-04-17 15:05:00,48.36,48.49,48.36,48.44,83962.78051450466,25.7667,25.8359,25.7667,25.8093,83962.7805
2008-04-17 15:10:00,48.46,48.52,48.41,48.51,119321.29173508484,25.82,25.8519,25.7933,25.8466,119321.2917
2008-04-17 15:15:00,48.51,48.6,48.5,48.54,75314.72359058567,25.8466,25.8946,25.8413,25.8626,75314.7236
2008-04-17 15:20:00,48.54,48.64,48.51,48.58,116584.56486042694,25.8626,25.9159,25.8466,25.8839,116584.5649
2008-04-17 15:25:00,48.58,48.64,48.53,48.6,103119.86863711002,25.8839,25.9159,25.8573,25.8946,103119.8686
2008-04-17 15:30:00,48.59,48.72,48.53,48.72,139682.53968253967,25.8892,25.9585,25.8573,25.9585,139682.5397
2008-04-17 15:35:00,48.72,48.78,48.64,48.7,158511.2205801861,25.9585,25.9905,25.9159,25.9478,158511.2206
2008-04-17 15:40:00,48.71,48.73,48.51,48.72,178762.99945265462,25.9532,25.9638,25.8466,25.9585,178762.9995
2008-04-17 15:45:00,48.73,48.73,48.55,48.61,199452.6546250684,25.9638,25.9638,25.8679,25.8999,199452.6546
2008-04-17 15:50:00,48.6,48.62,48.45,48.46,502572.52326217847,25.8946,25.9052,25.8146,25.82,502572.5233
2008-04-17 15:55:00,48.45,48.53,48.36,48.39,374165.2983032293,25.8146,25.8573,25.7667,25.7827,374165.2983
2008-04-18 09:30:00,48.6,49.33,48.6,49.13,623535.851122058,25.8946,26.2835,25.8946,26.1769,623535.8511
2008-04-18 09:35:00,49.14,49.15,48.77,48.91,197044.33497536948,26.1823,26.1876,25.9851,26.0597,197044.335
2008-04-18 09:40:00,48.9,48.95,48.6,48.65,225396.8253968254,26.0544,26.081,25.8946,25.9212,225396.8254
2008-04-18 09:45:00,48.66,48.66,48.42,48.5,139244.66338259442,25.9265,25.9265,25.7986,25.8413,139244.6634
2008-04-18 09:50:00,48.5,48.54,48.24,48.26,179967.1592775041,25.8413,25.8626,25.7027,25.7134,179967.1593
2008-04-18 09:55:00,48.25,48.34,48.11,48.11,103667.2140120416,25.7081,25.756,25.6335,25.6335,103667.214
2008-04-18 10:00:00,48.11,48.14,47.87,48.04,243130.81554460863,25.6335,25.6495,25.5056,25.5962,243130.8155
2008-04-18 10:05:00,48.02,48.24,48.02,48.09,181609.19540229885,25.5855,25.7027,25.5855,25.6228,181609.1954
2008-04-18 10:10:00,48.09,48.22,47.94,47.96,114942.5287356322,25.6228,25.6921,25.5429,25.5536,114942.5287
2008-04-18 10:15:00,47.95,48.06,47.89,48.0,202955.6650246305,25.5482,25.6068,25.5163,25.5749,202955.665
2008-04-18 10:20:00,48.0,48.05,47.71,47.79,204707.1702244116,25.5749,25.6015,25.4204,25.463,204707.1702
2008-04-18 10:25:00,47.78,47.93,47.77,47.89,155774.4937055282,25.4577,25.5376,25.4523,25.5163,155774.4937
2008-04-18 10:30:00,47.89,48.04,47.78,47.91,117898.19376026271,25.5163,25.5962,25.4577,25.5269,117898.1938
2008-04-18 10:35:00,47.92,48.16,47.89,48.0,109469.07498631637,25.5322,25.6601,25.5163,25.5749,109469.075
2008-04-18 10:40:00,48.0,48.0,47.64,47.75,211494.25287356324,25.5749,25.5749,25.3831,25.4417,211494.2529
2008-04-18 10:45:00,47.76,47.95,47.72,47.86,125779.96715927753,25.447,25.5482,25.4257,25.5003,125779.9672
2008-04-18 10:50:00,47.88,48.0,47.85,47.94,70060.20799124248,25.5109,25.5749,25.4949,25.5429,70060.208
2008-04-18 10:55:00,47.95,47.95,47.81,47.82,68089.76464148879,25.5482,25.5482,25.4736,25.479,68089.7646
2008-04-18 11:00:00,47.81,47.95,47.81,47.93,85166.94033935413,25.4736,25.5482,25.4736,25.5376,85166.9403
2008-04-18 11:05:00,47.95,47.98,47.82,47.96,126874.65790914067,25.5482,25.5642,25.479,25.5536,126874.6579
2008-04-18 11:10:00,47.95,48.0,47.82,47.83,132129.17350848386,25.5482,25.5749,25.479,25.4843,132129.1735
2008-04-18 11:15:00,47.86,47.98,47.82,47.89,93814.99726327312,25.5003,25.5642,25.479,25.5163,93814.9973
2008-04-18 11:20:00,47.89,47.94,47.88,47.91,61631.08921729612,25.5163,25.5429,25.5109,25.5269,61631.0892
2008-04-18 11:25:00,47.92,48.0,47.91,47.95,103010.3995621237,25.5322,25.5749,25.5269,25.5482,103010.3996
2008-04-18 11:30:00,47.95,48.03,47.92,48.01,97427.47673782158,25.5482,25.5909,25.5322,25.5802,97427.4767
2008-04-18 11:35:00,48.01,48.02,47.96,47.96,75643.13081554462,25.5802,25.5855,25.5536,25.5536,75643.1308
2008-04-18 11:40:00,47.97,48.19,47.96,48.19,95894.90968801314,25.5589,25.6761,25.5536,25.6761,95894.9097
2008-04-18 11:45:00,48.19,48.23,48.09,48.2,81992.33716475096,25.6761,25.6974,25.6228,25.6814,81992.3372
2008-04-18 11:50:00,48.2,48.31,48.1,48.31,104980.8429118774,25.6814,25.74,25.6281,25.74,104980.8429
2008-04-18 11:55:00,48.31,48.47,48.27,48.33,141105.6376573618,25.74,25.8253,25.7187,25.7507,141105.6377
2008-04-18 12:00:00,48.33,48.37,48.32,48.37,48604.26929392447,25.7507,25.772,25.7454,25.772,48604.2693
2008-04-18 12:05:00,48.37,48.42,48.31,48.38,56704.98084291188,25.772,25.7986,25.74,25.7773,56704.9808
2008-04-18 12:10:00,48.35,48.47,48.35,48.39,61302.681992337166,25.7614,25.8253,25.7614,25.7827,61302.682
2008-04-18 12:15:00,48.38,48.49,48.38,48.44,77723.04324028462,25.7773,25.8359,25.7773,25.8093,77723.0432
2008-04-18 12:20:00,48.46,48.5,48.41,48.47,48166.3929939792,25.82,25.8413,25.7933,25.8253,48166.393
2008-04-18 12:25:00,48.47,48.52,48.45,48.47,61740.55829228243,25.8253,25.8519,25.8146,25.8253,61740.5583
2008-04-18 12:30:00,48.46,48.56,48.46,48.55,87903.66721401205,25.82,25.8732,25.82,25.8679,87903.6672
2008-04-18 12:35:00,48.55,48.56,48.51,48.52,73453.74931581829,25.8679,25.8732,25.8466,25.8519,73453.7493
2008-04-18 12:40:00,48.52,48.55,48.46,48.52,76737.82156540778,25.8519,25.8679,25.82,25.8519,76737.8216
2008-04-18 12:45:00,48.52,48.55,48.49,48.51,59551.17679255611,25.8519,25.8679,25.8359,25.8466,59551.1768
2008-04-18 12:50:00,48.5,48.53,48.47,48.5,32950.19157088123,25.8413,25.8573,25.8253,25.8413,32950.1916
2008-04-18 12:55:00,48.51,48.53,48.32,48.32,77941.98139025725,25.8466,25.8573,25.7454,25.7454,77941.9814
2008-04-18 13:00:00,48.32,48.49,48.31,48.44,130377.6683087028,25.7454,25.8359,25.74,25.8093,130377.6683
2008-04-18 13:05:00,48.44,48.55,48.42,48.43,152599.890530925,25.8093,25.8679,25.7986,25.804,152599.8905
2008-04-18 13:10:00,48.44,48.47,48.37,48.39,86699.50738916257,25.8093,25.8253,25.772,25.7827,86699.5074
2008-04-18 13:15:00,48.39,48.49,48.39,48.46,38204.707170224414,25.7827,25.8359,25.7827,25.82,38204.7072
2008-04-18 13:20:00,48.45,48.53,48.45,48.5,45648.60426929392,25.8146,25.8573,25.8146,25.8413,45648.6043
2008-04-18 13:25:00,48.5,48.55,48.46,48.5,38533.114395183366,25.8413,25.8679,25.82,25.8413,38533.1144
2008-04-18 13:30:00,48.49,48.52,48.43,48.45,35905.85659551177,25.8359,25.8519,25.804,25.8146,35905.8566
2008-04-18 13:35:00,48.45,48.45,48.3,48.32,49698.96004378763,25.8146,25.8146,25.7347,25.7454,49698.96
2008-04-18 13:40:00,48.32,48.37,48.3,48.33,40065.6814449918,25.7454,25.772,25.7347,25.7507,40065.6814
2008-04-18 13:45:00,48.32,48.43,48.32,48.42,39737.27422003284,25.7454,25.804,25.7454,25.7986,39737.2742
2008-04-18 13:50:00,48.42,48.53,48.39,48.4,69403.39354132458,25.7986,25.8573,25.7827,25.788,69403.3935
2008-04-18 13:55:00,48.4,48.42,48.31,48.42,58456.486042692944,25.788,25.7986,25.74,25.7986,58456.486
2008-04-18 14:00:00,48.42,48.43,48.3,48.31,38314.17624521073,25.7986,25.804,25.7347,25.74,38314.1762
2008-04-18 14:05:00,48.32,48.37,48.25,48.25,68856.048166393,25.7454,25.772,25.7081,25.7081,68856.0482
2008-04-18 14:10:00,48.25,48.36,48.25,48.33,48932.67651888342,25.7081,25.7667,25.7081,25.7507,48932.6765
2008-04-18 14:15:00,48.34,48.35,48.25,48.28,61959.49644225506,25.756,25.7614,25.7081,25.7241,61959.4964
2008-04-18 14:20:00,48.28,48.31,48.23,48.25,76518.88341543515,25.7241,25.74,25.6974,25.7081,76518.8834
2008-04-18 14:25:00,48.26,48.27,48.03,48.11,153585.11220580188,25.7134,25.7187,25.5909,25.6335,153585.1122
2008-04-18 14:30:00,48.13,48.29,48.13,48.27,104105.09031198687,25.6441,25.7294,25.6441,25.7187,104105.0903
2008-04-18 14:35:00,48.26,48.28,48.11,48.2,132348.1116584565,25.7134,25.7241,25.6335,25.6814,132348.1117
2008-04-18 14:40:00,48.19,48.26,48.17,48.2,86152.16201423098,25.6761,25.7134,25.6654,25.6814,86152.162
2008-04-18 14:45:00,48.2,48.25,48.13,48.16,79584.01751505201,25.6814,25.7081,25.6441,25.6601,79584.0175
2008-04-18 14:50:00,48.14,48.19,48.06,48.09,86480.56923918994,25.6495,25.6761,25.6068,25.6228,86480.5692
2008-04-18 14:55:00,48.08,48.1,47.98,48.0,155665.02463054188,25.6175,25.6281,25.5642,25.5749,155665.0246
2008-04-18 15:00:00,48.0,48.02,47.92,47.99,181280.7881773399,25.5749,25.5855,25.5322,25.5695,181280.7882
2008-04-18 15:05:00,47.99,47.99,47.91,47.96,129720.8538587849,25.5695,25.5695,25.5269,25.5536,129720.8539
2008-04-18 15:10:00,47.96,48.09,47.95,48.03,200875.7525998905,25.5536,25.6228,25.5482,25.5909,200875.7526
2008-04-18 15:15:00,48.04,48.1,47.91,47.91,165736.179529283,25.5962,25.6281,25.5269,25.5269,165736.1795
2008-04-18 15:20:00,47.91,47.96,47.81,47.87,289107.8270388615,25.5269,25.5536,25.4736,25.5056,289107.827
2008-04-18 15:25:00,47.86,47.89,47.68,47.73,166502.4630541872,25.5003,25.5163,25.4044,25.431,166502.4631
2008-04-18 15:30:00,47.74,47.85,47.71,47.83,118555.00821018063,25.4363,25.4949,25.4204,25.4843,118555.0082
2008-04-18 15:35:00,47.83,47.86,47.77,47.86,110454.29666119322,25.4843,25.5003,25.4523,25.5003,110454.2967
2008-04-18 15:40:00,47.86,48.0,47.85,47.94,206896.551724138,25.5003,25.5749,25.4949,25.5429,206896.5517
2008-04-18 15:45:00,47.93,47.95,47.79,47.9,160700.60207991244,25.5376,25.5482,25.463,25.5216,160700.6021
2008-04-18 15:50:00,47.89,48.02,47.88,47.98,222988.50574712644,25.5163,25.5855,25.5109,25.5642,222988.5057
2008-04-18 15:55:00,47.97,48.07,47.95,48.01,355008.210180624,25.5589,25.6122,25.5482,25.5802,355008.2102
2008-04-21 09:30:00,47.96,48.18,47.89,48.12,196606.4586754242,25.5536,25.6708,25.5163,25.6388,196606.4587
2008-04-21 09:35:00,48.11,48.32,47.98,48.11,117679.2556102901,25.6335,25.7454,25.5642,25.6335,117679.2556
2008-04-21 09:40:00,48.11,48.38,48.11,48.34,111111.11111111112,25.6335,25.7773,25.6335,25.756,111111.1111
2008-04-21 09:45:00,48.34,48.45,48.16,48.18,118226.60098522168,25.756,25.8146,25.6601,25.6708,118226.601
2008-04-21 09:50:00,48.18,48.45,48.18,48.42,91625.6157635468,25.6708,25.8146,25.6708,25.7986,91625.6158
2008-04-21 09:55:00,48.42,48.64,48.4,48.56,118992.88451012588,25.7986,25.9159,25.788,25.8732,118992.8845
2008-04-21 10:00:00,48.56,48.61,48.46,48.47,91625.6157635468,25.8732,25.8999,25.82,25.8253,91625.6158
2008-04-21 10:05:00,48.47,48.58,48.45,48.49,172194.85495347565,25.8253,25.8839,25.8146,25.8359,172194.855
2008-04-21 10:10:00,48.48,48.54,48.27,48.36,150301.03995621236,25.8306,25.8626,25.7187,25.7667,150301.04
2008-04-21 10:15:00,48.36,48.41,48.21,48.33,127750.4105090312,25.7667,25.7933,25.6868,25.7507,127750.4105
2008-04-21 10:20:00,48.32,48.35,48.27,48.32,89545.7033388068,25.7454,25.7614,25.7187,25.7454,89545.7033
2008-04-21 10:25:00,48.3,48.32,47.98,48.05,155336.61740558292,25.7347,25.7454,25.5642,25.6015,155336.6174
2008-04-21 10:30:00,48.07,48.16,47.96,48.1,119430.76081007117,25.6122,25.6601,25.5536,25.6281,119430.7608
2008-04-21 10:35:00,48.09,48.15,47.9,48.05,104324.0284619595,25.6228,25.6548,25.5216,25.6015,104324.0285
2008-04-21 10:40:00,48.04,48.21,48.04,48.21,71483.3059660646,25.5962,25.6868,25.5962,25.6868,71483.306
2008-04-21 10:45:00,48.2,48.32,48.19,48.19,76190.4761904762,25.6814,25.7454,25.6761,25.6761,76190.4762
2008-04-21 10:50:00,48.19,48.32,48.19,48.23,69950.73891625616,25.6761,25.7454,25.6761,25.6974,69950.7389
2008-04-21 10:55:00,48.21,48.29,48.18,48.19,40284.61959496442,25.6868,25.7294,25.6708,25.6761,40284.6196
2008-04-21 11:00:00,48.2,48.32,48.13,48.21,69731.80076628353,25.6814,25.7454,25.6441,25.6868,69731.8008
2008-04-21 11:05:00,48.22,48.35,48.21,48.29,86808.97646414889,25.6921,25.7614,25.6868,25.7294,86808.9765
2008-04-21 11:10:00,48.3,48.31,48.2,48.25,64258.34701696771,25.7347,25.74,25.6814,25.7081,64258.347
2008-04-21 11:15:00,48.26,48.37,48.25,48.32,70935.96059113301,25.7134,25.772,25.7081,25.7454,70935.9606
2008-04-21 11:20:00,48.32,48.32,48.27,48.29,147454.84400656816,25.7454,25.7454,25.7187,25.7294,147454.844
2008-04-21 11:25:00,48.29,48.32,48.27,48.29,80569.23918992885,25.7294,25.7454,25.7187,25.7294,80569.2392
2008-04-21 11:30:00,48.3,48.53,48.3,48.52,100821.01806239736,25.7347,25.8573,25.7347,25.8519,100821.0181
2008-04-21 11:35:00,48.53,48.53,48.35,48.36,87137.38368910782,25.8573,25.8573,25.7614,25.7667,87137.3837
2008-04-21 11:40:00,48.37,48.55,48.37,48.53,44334.97536945813,25.772,25.8679,25.772,25.8573,44334.9754
2008-04-21 11:45:00,48.53,48.59,48.47,48.53,52326.21784345923,25.8573,25.8892,25.8253,25.8573,52326.2178
2008-04-21 11:50:00,48.53,48.63,48.42,48.42,72577.99671592776,25.8573,25.9105,25.7986,25.7986,72577.9967
2008-04-21 11:55:00,48.42,48.62,48.42,48.59,47837.985769020255,25.7986,25.9052,25.7986,25.8892,47837.9858
2008-04-21 12:00:00,48.59,48.68,48.57,48.63,82758.62068965517,25.8892,25.9372,25.8786,25.9105,82758.6207
2008-04-21 12:05:00,48.63,48.67,48.55,48.58,35577.44937055282,25.9105,25.9319,25.8679,25.8839,35577.4494
2008-04-21 12:10:00,48.58,48.64,48.53,48.63,30760.8100711549,25.8839,25.9159,25.8573,25.9105,30760.8101
2008-04-21 12:15:00,48.63,48.69,48.51,48.52,86918.4455391352,25.9105,25.9425,25.8466,25.8519,86918.4455
2008-04-21 12:20:00,48.52,48.57,48.49,48.53,47071.70224411604,25.8519,25.8786,25.8359,25.8573,47071.7022
2008-04-21 12:25:00,48.53,48.54,48.47,48.53,28352.49042145594,25.8573,25.8626,25.8253,25.8573,28352.4904
2008-04-21 12:30:00,48.53,48.65,48.46,48.64,77066.22879036673,25.8573,25.9212,25.82,25.9159,77066.2288
2008-04-21 12:35:00,48.64,48.65,48.51,48.57,39408.86699507389,25.9159,25.9212,25.8466,25.8786,39408.867
2008-04-21 12:40:00,48.57,48.6,48.49,48.56,45867.54241926656,25.8786,25.8946,25.8359,25.8732,45867.5424
2008-04-21 12:45:00,48.56,48.66,48.53,48.56,36453.20197044335,25.8732,25.9265,25.8573,25.8732,36453.202
2008-04-21 12:50:00,48.54,48.84,48.54,48.83,74438.97099069513,25.8626,26.0224,25.8626,26.0171,74438.971
2008-04-21 12:55:00,48.83,48.9,48.74,48.78,156869.18445539137,26.0171,26.0544,25.9691,25.9905,156869.1845
2008-04-21 13:00:00,48.78,48.85,48.75,48.85,66776.13574165298,25.9905,26.0278,25.9745,26.0278,66776.1357
2008-04-21 13:05:00,48.85,49.02,48.84,49.01,100273.6726874658,26.0278,26.1183,26.0224,26.113,100273.6727
2008-04-21 13:10:00,49.01,49.07,48.96,49.03,123262.17843459224,26.113,26.145,26.0864,26.1237,123262.1784
2008-04-21 13:15:00,49.02,49.09,48.95,49.07,40175.15051997811,26.1183,26.1556,26.081,26.145,40175.1505
2008-04-21 13:20:00,49.07,49.08,48.92,49.0,55172.41379310345,26.145,26.1503,26.0651,26.1077,55172.4138
2008-04-21 13:25:00,49.04,49.07,48.98,49.03,40065.6814449918,26.129,26.145,26.097,26.1237,40065.6814
2008-04-21 13:30:00,49.02,49.06,48.83,48.84,67980.29556650246,26.1183,26.1396,26.0171,26.0224,67980.2956
2008-04-21 13:35:00,48.85,48.96,48.84,48.88,68089.76464148879,26.0278,26.0864,26.0224,26.0437,68089.7646
2008-04-21 13:40:00,48.89,48.92,48.83,48.84,47400.10946907499,26.0491,26.0651,26.0171,26.0224,47400.1095
2008-04-21 13:45:00,48.84,48.84,48.79,48.82,45758.073344280245,26.0224,26.0224,25.9958,26.0118,45758.0733
2008-04-21 13:50:00,48.82,48.91,48.81,48.91,46414.88779419814,26.0118,26.0597,26.0064,26.0597,46414.8878
2008-04-21 13:55:00,48.92,49.0,48.84,48.95,50793.6507936508,26.0651,26.1077,26.0224,26.081,50793.6508
2008-04-21 14:00:00,48.96,48.97,48.87,48.95,46086.48056923919,26.0864,26.0917,26.0384,26.081,46086.4806
2008-04-21 14:05:00,48.95,49.01,48.95,48.99,47837.985769020255,26.081,26.113,26.081,26.1024,47837.9858
2008-04-21 14:10:00,48.99,49.04,48.96,48.98,45648.60426929392,26.1024,26.129,26.0864,26.097,45648.6043
2008-04-21 14:15:00,48.98,49.13,48.98,49.13,76081.00711548988,26.097,26.1769,26.097,26.1769,76081.0071
2008-04-21 14:20:00,49.13,49.16,48.95,49.04,98412.69841269842,26.1769,26.1929,26.081,26.129,98412.6984
2008-04-21 14:25:00,49.04,49.14,49.04,49.1,72359.05856595511,26.129,26.1823,26.129,26.161,72359.0586
2008-04-21 14:30:00,49.11,49.17,49.08,49.16,75424.19266557197,26.1663,26.1983,26.1503,26.1929,75424.1927
2008-04-21 14:35:00,49.16,49.25,49.14,49.2,93267.65188834154,26.1929,26.2409,26.1823,26.2142,93267.6519
2008-04-21 14:40:00,49.21,49.24,49.16,49.17,41707.71756978654,26.2196,26.2356,26.1929,26.1983,41707.7176
2008-04-21 14:45:00,49.17,49.24,49.14,49.15,73344.28024083197,26.1983,26.2356,26.1823,26.1876,73344.2802
2008-04-21 14:50:00,49.16,49.19,49.15,49.19,46414.88779419814,26.1929,26.2089,26.1876,26.2089,46414.8878
2008-04-21 14:55:00,49.18,49.2,49.14,49.18,92829.77558839628,26.2036,26.2142,26.1823,26.2036,92829.7756
2008-04-21 15:00:00,49.18,49.27,49.17,49.22,95128.62616310891,26.2036,26.2515,26.1983,26.2249,95128.6262
2008-04-21 15:05:00,49.23,49.23,49.11,49.16,74548.44006568145,26.2302,26.2302,26.1663,26.1929,74548.4401
2008-04-21 15:10:00,49.16,49.18,49.11,49.16,90421.45593869733,26.1929,26.2036,26.1663,26.1929,90421.4559
2008-04-21 15:15:00,49.16,49.19,49.12,49.12,83634.3732895457,26.1929,26.2089,26.1716,26.1716,83634.3733
2008-04-21 15:20:00,49.13,49.18,49.07,49.16,114833.05966064589,26.1769,26.2036,26.145,26.1929,114833.0597
2008-04-21 15:25:00,49.16,49.17,48.97,48.97,117679.2556102901,26.1929,26.1983,26.0917,26.0917,117679.2556
2008-04-21 15:30:00,48.97,49.02,48.93,49.02,93814.99726327312,26.0917,26.1183,26.0704,26.1183,93814.9973
2008-04-21 15:35:00,49.01,49.08,48.99,49.05,90859.3322386426,26.113,26.1503,26.1024,26.1343,90859.3322
2008-04-21 15:40:00,49.05,49.15,49.05,49.1,102681.99233716476,26.1343,26.1876,26.1343,26.161,102681.9923
2008-04-21 15:45:00,49.1,49.11,49.01,49.05,166940.33935413248,26.161,26.1663,26.113,26.1343,166940.3394
2008-04-21 15:50:00,49.05,49.1,48.9,48.96,182703.886152162,26.1343,26.161,26.0544,26.0864,182703.8862
2008-04-21 15:55:00,48.96,49.11,48.85,48.88,287684.7290640394,26.0864,26.1663,26.0278,26.0437,287684.7291
2008-04-22 09:30:00,49.12,49.33,48.97,49.13,257580.7334428024,26.1716,26.2835,26.0917,26.1769,257580.7334
2008-04-22 09:35:00,49.13,49.79,49.05,49.66,312315.2709359606,26.1769,26.5286,26.1343,26.4593,312315.2709
2008-04-22 09:40:00,49.66,49.9,49.54,49.77,229556.65024630545,26.4593,26.5872,26.3954,26.5179,229556.6502
2008-04-22 09:45:00,49.76,50.22,49.65,50.2,345374.93158182816,26.5126,26.7577,26.454,26.7471,345374.9316
2008-04-22 09:50:00,50.2,50.24,50.0,50.09,253968.253968254,26.7471,26.7684,26.6405,26.6884,253968.254
2008-04-22 09:55:00,50.09,50.2,50.02,50.06,246086.4805692392,26.6884,26.7471,26.6511,26.6725,246086.4806
2008-04-22 10:00:00,50.06,50.13,49.9,50.05,209414.3404488232,26.6725,26.7098,26.5872,26.6671,209414.3404
2008-04-22 10:05:00,50.08,50.09,49.6,49.68,184893.2676518884,26.6831,26.6884,26.4274,26.47,184893.2677
2008-04-22 10:10:00,49.69,49.97,49.68,49.92,106403.9408866995,26.4753,26.6245,26.47,26.5979,106403.9409
2008-04-22 10:15:00,49.93,50.0,49.87,49.92,90640.39408866996,26.6032,26.6405,26.5712,26.5979,90640.3941
2008-04-22 10:20:00,49.91,49.93,49.67,49.67,139901.47783251232,26.5925,26.6032,26.4647,26.4647,139901.4778
2008-04-22 10:25:00,49.68,49.76,49.6,49.64,98631.63656267105,26.47,26.5126,26.4274,26.4487,98631.6366
2008-04-22 10:30:00,49.66,49.78,49.62,49.67,74001.09469074987,26.4593,26.5233,26.438,26.4647,74001.0947
2008-04-22 10:35:00,49.65,49.72,49.6,49.66,101696.7706622879,26.454,26.4913,26.4274,26.4593,101696.7707
2008-04-22 10:40:00,49.66,49.78,49.65,49.73,66666.66666666667,26.4593,26.5233,26.454,26.4966,66666.6667
2008-04-22 10:45:00,49.72,49.73,49.53,49.53,118226.60098522168,26.4913,26.4966,26.3901,26.3901,118226.601
2008-04-22 10:50:00,49.53,49.58,49.35,49.36,178762.99945265462,26.3901,26.4167,26.2942,26.2995,178762.9995
2008-04-22 10:55:00,49.36,49.45,49.21,49.27,158620.6896551724,26.2995,26.3474,26.2196,26.2515,158620.6897
2008-04-22 11:00:00,49.27,49.35,49.19,49.34,95457.03338806788,26.2515,26.2942,26.2089,26.2888,95457.0334
2008-04-22 11:05:00,49.33,49.34,49.16,49.24,78160.9195402299,26.2835,26.2888,26.1929,26.2356,78160.9195
2008-04-22 11:10:00,49.24,49.44,49.17,49.41,168582.37547892722,26.2356,26.3421,26.1983,26.3261,168582.3755
2008-04-22 11:15:00,49.41,49.46,49.26,49.38,110344.8275862069,26.3261,26.3528,26.2462,26.3101,110344.8276
2008-04-22 11:20:00,49.38,49.69,49.38,49.68,294690.7498631637,26.3101,26.4753,26.3101,26.47,294690.7499
2008-04-22 11:25:00,49.66,49.74,49.56,49.73,142966.6119321292,26.4593,26.502,26.4061,26.4966,142966.6119
2008-04-22 11:30:00,49.73,49.76,49.6,49.6,89545.7033388068,26.4966,26.5126,26.4274,26.4274,89545.7033
2008-04-22 11:35:00,49.58,49.68,49.56,49.56,58347.01696770662,26.4167,26.47,26.4061,26.4061,58347.017
2008-04-22 11:40:00,49.57,49.64,49.56,49.62,53530.37766830871,26.4114,26.4487,26.4061,26.438,53530.3777
2008-04-22 11:45:00,49.62,49.71,49.58,49.64,80569.23918992885,26.438,26.486,26.4167,26.4487,80569.2392
2008-04-22 11:50:00,49.65,49.68,49.33,49.37,98084.29118773948,26.454,26.47,26.2835,26.3048,98084.2912
2008-04-22 11:55:00,49.37,49.39,49.22,49.22,79255.61029009306,26.3048,26.3155,26.2249,26.2249,79255.6103
2008-04-22 12:00:00,49.23,49.23,49.05,49.07,114504.65243568692,26.2302,26.2302,26.1343,26.145,114504.6524
2008-04-22 12:05:00,49.08,49.09,48.92,48.94,251450.4652435687,26.1503,26.1556,26.0651,26.0757,251450.4652
2008-04-22 12:10:00,48.94,48.96,48.88,48.96,107060.7553366174,26.0757,26.0864,26.0437,26.0864,107060.7553
2008-04-22 12:15:00,48.96,49.18,48.96,49.14,106732.34811165846,26.0864,26.2036,26.0864,26.1823,106732.3481
2008-04-22 12:20:00,49.12,49.14,49.01,49.03,64258.34701696771,26.1716,26.1823,26.113,26.1237,64258.347
2008-04-22 12:25:00,49.04,49.05,48.84,48.84,77285.16694033936,26.129,26.1343,26.0224,26.0224,77285.1669
2008-04-22 12:30:00,48.84,48.84,48.65,48.7,103557.7449370553,26.0224,26.0224,25.9212,25.9478,103557.7449
2008-04-22 12:35:00,48.69,48.74,48.55,48.58,63711.00164203613,25.9425,25.9691,25.8679,25.8839,63711.0016
2008-04-22 12:40:00,48.58,48.58,48.5,48.52,70717.02244116037,25.8839,25.8839,25.8413,25.8519,70717.0224
2008-04-22 12:45:00,48.52,48.55,48.44,48.54,64805.69239189929,25.8519,25.8679,25.8093,25.8626,64805.6924
2008-04-22 12:50:00,48.55,48.62,48.38,48.4,123700.0547345375,25.8679,25.9052,25.7773,25.788,123700.0547
2008-04-22 12:55:00,48.4,48.42,48.32,48.36,76956.75971538041,25.788,25.7986,25.7454,25.7667,76956.7597
2008-04-22 13:00:00,48.35,48.61,48.35,48.61,80131.36288998359,25.7614,25.8999,25.7614,25.8999,80131.3629
2008-04-22 13:05:00,48.62,48.67,48.58,48.63,67104.54296661193,25.9052,25.9319,25.8839,25.9105,67104.543
2008-04-22 13:10:00,48.63,48.64,48.45,48.5,83305.96606458676,25.9105,25.9159,25.8146,25.8413,83305.9661
2008-04-22 13:15:00,48.5,48.5,48.32,48.42,60864.8056923919,25.8413,25.8413,25.7454,25.7986,60864.8057
2008-04-22 13:20:00,48.41,48.57,48.38,48.46,60426.92939244663,25.7933,25.8786,25.7773,25.82,60426.9294
2008-04-22 13:25:00,48.44,48.44,48.37,48.4,37110.01642036125,25.8093,25.8093,25.772,25.788,37110.0164
2008-04-22 13:30:00,48.38,48.4,48.32,48.37,57361.795292829775,25.7773,25.788,25.7454,25.772,57361.7953
2008-04-22 13:35:00,48.39,48.49,48.38,48.46,64039.40886699508,25.7827,25.8359,25.7773,25.82,64039.4089
2008-04-22 13:40:00,48.47,48.57,48.43,48.53,65024.63054187192,25.8253,25.8786,25.804,25.8573,65024.6305
2008-04-22 13:45:00,48.53,48.6,48.51,48.56,64915.161466885605,25.8573,25.8946,25.8466,25.8732,64915.1615
2008-04-22 13:50:00,48.56,48.64,48.54,48.63,56486.04269293925,25.8732,25.9159,25.8626,25.9105,56486.0427
2008-04-22 13:55:00,48.64,48.7,48.6,48.61,52326.21784345923,25.9159,25.9478,25.8946,25.8999,52326.2178
2008-04-22 14:00:00,48.61,48.62,48.54,48.58,41488.7794198139,25.8999,25.9052,25.8626,25.8839,41488.7794
2008-04-22 14:05:00,48.58,48.69,48.55,48.6,81663.92993979201,25.8839,25.9425,25.8679,25.8946,81663.9299
2008-04-22 14:10:00,48.6,48.67,48.53,48.54,58237.54789272031,25.8946,25.9319,25.8573,25.8626,58237.5479
2008-04-22 14:15:00,48.53,48.57,48.49,48.53,62616.310892172965,25.8573,25.8786,25.8359,25.8573,62616.3109
2008-04-22 14:20:00,48.53,48.59,48.48,48.58,66776.13574165298,25.8573,25.8892,25.8306,25.8839,66776.1357
2008-04-22 14:25:00,48.59,48.62,48.53,48.6,77613.57416529831,25.8892,25.9052,25.8573,25.8946,77613.5742
2008-04-22 14:30:00,48.59,48.74,48.57,48.67,107389.16256157636,25.8892,25.9691,25.8786,25.9319,107389.1626
2008-04-22 14:35:00,48.69,48.8,48.6,48.64,101149.42528735632,25.9425,26.0011,25.8946,25.9159,101149.4253
2008-04-22 14:40:00,48.65,48.72,48.53,48.54,72359.05856595511,25.9212,25.9585,25.8573,25.8626,72359.0586
2008-04-22 14:45:00,48.55,48.57,48.53,48.53,52435.68691844554,25.8679,25.8786,25.8573,25.8573,52435.6869
2008-04-22 14:50:00,48.51,48.54,48.38,48.41,81773.39901477833,25.8466,25.8626,25.7773,25.7933,81773.399
2008-04-22 14:55:00,48.4,48.43,48.3,48.42,219704.43349753696,25.788,25.804,25.7347,25.7986,219704.4335
2008-04-22 15:00:00,48.42,48.46,48.37,48.45,139573.07060755338,25.7986,25.82,25.772,25.8146,139573.0706
2008-04-22 15:05:00,48.46,48.55,48.42,48.44,78270.3886152162,25.82,25.8679,25.7986,25.8093,78270.3886
2008-04-22 15:10:00,48.44,48.54,48.37,48.42,183032.29337712092,25.8093,25.8626,25.772,25.7986,183032.2934
2008-04-22 15:15:00,48.42,48.49,48.3,48.35,143842.3645320197,25.7986,25.8359,25.7347,25.7614,143842.3645
2008-04-22 15:20:00,48.36,48.42,48.21,48.23,121072.79693486592,25.7667,25.7986,25.6868,25.6974,121072.7969
2008-04-22 15:25:00,48.23,48.3,48.19,48.24,114176.24521072795,25.6974,25.7347,25.6761,25.7027,114176.2452
2008-04-22 15:30:00,48.24,48.35,48.08,48.09,207553.36617405585,25.7027,25.7614,25.6175,25.6228,207553.3662
2008-04-22 15:35:00,48.08,48.19,48.03,48.1,276081.00711548986,25.6175,25.6761,25.5909,25.6281,276081.0071
2008-04-22 15:40:00,48.1,48.23,48.09,48.15,124247.40010946908,25.6281,25.6974,25.6228,25.6548,124247.4001
2008-04-22 15:45:00,48.15,48.23,48.1,48.13,207115.4898741106,25.6548,25.6974,25.6281,25.6441,207115.4899
2008-04-22 15:50:00,48.14,48.15,48.1,48.13,194526.5462506842,25.6495,25.6548,25.6281,25.6441,194526.5463
2008-04-22 15:55:00,48.13,48.29,48.13,48.21,292939.2446633826,25.6441,25.7294,25.6441,25.6868,292939.2447
2008-04-23 09:30:00,48.42,48.75,48.39,48.65,182266.00985221675,25.7986,25.9745,25.7827,25.9212,182266.0099
2008-04-23 09:35:00,48.65,48.82,48.63,48.65,155993.43185550082,25.9212,26.0118,25.9105,25.9212,155993.4319
2008-04-23 09:40:00,48.64,48.67,48.39,48.4,150301.03995621236,25.9159,25.9319,25.7827,25.788,150301.04
2008-04-23 09:45:00,48.4,48.41,48.2,48.39,128407.2249589491,25.788,25.7933,25.6814,25.7827,128407.225
2008-04-23 09:50:00,48.42,48.64,48.37,48.48,210290.0930487137,25.7986,25.9159,25.772,25.8306,210290.093
2008-04-23 09:55:00,48.46,48.49,48.22,48.32,128188.28680897648,25.82,25.8359,25.6921,25.7454,128188.2868
2008-04-23 10:00:00,48.32,48.36,48.21,48.29,91406.67761357415,25.7454,25.7667,25.6868,25.7294,91406.6776
2008-04-23 10:05:00,48.28,48.49,48.23,48.45,114285.71428571428,25.7241,25.8359,25.6974,25.8146,114285.7143
2008-04-23 10:10:00,48.45,48.55,48.31,48.53,90968.80131362892,25.8146,25.8679,25.74,25.8573,90968.8013
2008-04-23 10:15:00,48.53,48.71,48.52,48.64,111658.45648604268,25.8573,25.9532,25.8519,25.9159,111658.4565
2008-04-23 10:20:00,48.64,48.74,48.42,48.43,133114.3951833607,25.9159,25.9691,25.7986,25.804,133114.3952
2008-04-23 10:25:00,48.45,48.84,48.45,48.78,135741.6529830323,25.8146,26.0224,25.8146,25.9905,135741.653
2008-04-23 10:30:00,48.78,49.54,48.78,48.96,813902.5725232622,25.9905,26.3954,25.9905,26.0864,813902.5725
2008-04-23 10:35:00,48.96,49.24,48.61,48.62,348002.1893814997,26.0864,26.2356,25.8999,25.9052,348002.1894
2008-04-23 10:40:00,48.61,48.87,48.58,48.83,201970.4433497537,25.8999,26.0384,25.8839,26.0171,201970.4433
2008-04-23 10:45:00,48.82,48.92,48.72,48.76,114176.24521072795,26.0118,26.0651,25.9585,25.9798,114176.2452
2008-04-23 10:50:00,48.78,49.07,48.72,48.87,129173.50848385332,25.9905,26.145,25.9585,26.0384,129173.5085
2008-04-23 10:55:00,48.87,48.88,48.51,48.52,135960.59113300493,26.0384,26.0437,25.8466,25.8519,135960.5911
2008-04-23 11:00:00,48.52,48.9,48.42,48.85,167159.2775041051,25.8519,26.0544,25.7986,26.0278,167159.2775
2008-04-23 11:05:00,48.85,49.03,48.85,48.94,151614.66885604817,26.0278,26.1237,26.0278,26.0757,151614.6689
2008-04-23 11:10:00,48.95,48.96,48.88,48.89,86371.10016420361,26.081,26.0864,26.0437,26.0491,86371.1002
2008-04-23 11:15:00,48.9,48.9,48.74,48.79,94252.8735632184,26.0544,26.0544,25.9691,25.9958,94252.8736
2008-04-23 11:20:00,48.8,48.88,48.77,48.82,69074.98631636563,26.0011,26.0437,25.9851,26.0118,69074.9863
2008-04-23 11:25:00,48.82,48.84,48.75,48.77,52654.62506841817,26.0118,26.0224,25.9745,25.9851,52654.6251
2008-04-23 11:30:00,48.77,48.82,48.72,48.77,62506.84181718665,25.9851,26.0118,25.9585,25.9851,62506.8418
2008-04-23 11:35:00,48.75,48.75,48.46,48.67,144718.11713191023,25.9745,25.9745,25.82,25.9319,144718.1171
2008-04-23 11:40:00,48.65,48.83,48.62,48.81,61959.49644225506,25.9212,26.0171,25.9052,26.0064,61959.4964
2008-04-23 11:45:00,48.8,48.83,48.71,48.73,30432.40284619595,26.0011,26.0171,25.9532,25.9638,30432.4028
2008-04-23 11:50:00,48.75,48.76,48.63,48.69,49698.96004378763,25.9745,25.9798,25.9105,25.9425,49698.96
2008-04-23 11:55:00,48.71,48.72,48.45,48.5,82211.27531472359,25.9532,25.9585,25.8146,25.8413,82211.2753
2008-04-23 12:00:00,48.53,48.62,48.48,48.56,66995.07389162562,25.8573,25.9052,25.8306,25.8732,66995.0739
2008-04-23 12:05:00,48.57,48.58,48.42,48.42,70498.08429118774,25.8786,25.8839,25.7986,25.7986,70498.0843
2008-04-23 12:10:00,48.43,48.49,48.4,48.42,88122.60536398468,25.804,25.8359,25.788,25.7986,88122.6054
2008-04-23 12:15:00,48.42,48.49,48.39,48.42,51888.34154351396,25.7986,25.8359,25.7827,25.7986,51888.3415
2008-04-23 12:20:00,48.41,48.44,48.3,48.34,103776.68308702792,25.7933,25.8093,25.7347,25.756,103776.6831
2008-04-23 12:25:00,48.32,48.41,48.29,48.31,66557.19759168035,25.7454,25.7933,25.7294,25.74,66557.1976
2008-04-23 12:30:00,48.32,48.32,48.11,48.15,126436.7816091954,25.7454,25.7454,25.6335,25.6548,126436.7816
2008-04-23 12:35:00,48.14,48.15,47.96,48.07,148330.59660645868,25.6495,25.6548,25.5536,25.6122,148330.5966
2008-04-23 12:40:00,48.05,48.11,47.97,48.01,61521.6201423098,25.6015,25.6335,25.5589,25.5802,61521.6201
2008-04-23 12:45:00,48.0,48.04,47.98,48.0,44772.8516694034,25.5749,25.5962,25.5642,25.5749,44772.8517
2008-04-23 12:50:00,47.99,48.03,47.89,47.91,103338.80678708263,25.5695,25.5909,25.5163,25.5269,103338.8068
2008-04-23 12:55:00,47.92,47.97,47.87,47.94,48275.86206896552,25.5322,25.5589,25.5056,25.5429,48275.8621
2008-04-23 13:00:00,47.96,47.96,47.82,47.89,85714.28571428572,25.5536,25.5536,25.479,25.5163,85714.2857
2008-04-23 13:05:00,47.89,47.95,47.8,47.91,51559.93431855501,25.5163,25.5482,25.4683,25.5269,51559.9343
2008-04-23 13:10:00,47.9,47.92,47.84,47.88,42583.47016967706,25.5216,25.5322,25.4896,25.5109,42583.4702
2008-04-23 13:15:00,47.88,47.9,47.84,47.84,36562.67104542967,25.5109,25.5216,25.4896,25.4896,36562.671
2008-04-23 13:20:00,47.85,47.94,47.78,47.93,165079.3650793651,25.4949,25.5429,25.4577,25.5376,165079.3651
2008-04-23 13:25:00,47.9,47.96,47.88,47.92,26163.10892172961,25.5216,25.5536,25.5109,25.5322,26163.1089
2008-04-23 13:30:00,47.9,48.0,47.87,48.0,41488.7794198139,25.5216,25.5749,25.5056,25.5749,41488.7794
2008-04-23 13:35:00,47.99,48.05,47.9,48.03,107389.16256157636,25.5695,25.6015,25.5216,25.5909,107389.1626
2008-04-23 13:40:00,48.03,48.03,47.81,47.84,65243.56869184456,25.5909,25.5909,25.4736,25.4896,65243.5687
2008-04-23 13:45:00,47.85,48.01,47.83,47.98,48823.2074438971,25.4949,25.5802,25.4843,25.5642,48823.2074
2008-04-23 13:50:00,48.0,48.04,47.93,47.98,63163.65626710455,25.5749,25.5962,25.5376,25.5642,63163.6563
2008-04-23 13:55:00,47.99,47.99,47.84,47.94,31308.155446086483,25.5695,25.5695,25.4896,25.5429,31308.1554
2008-04-23 14:00:00,47.93,48.0,47.82,47.87,53530.37766830871,25.5376,25.5749,25.479,25.5056,53530.3777
2008-04-23 14:05:00,47.87,47.9,47.83,47.85,46962.23316912972,25.5056,25.5216,25.4843,25.4949,46962.2332
2008-04-23 14:10:00,47.85,47.99,47.84,47.93,63601.53256704981,25.4949,25.5695,25.4896,25.5376,63601.5326
2008-04-23 14:15:00,47.94,48.03,47.91,47.92,60536.39846743296,25.5429,25.5909,25.5269,25.5322,60536.3985
2008-04-23 14:20:00,47.91,47.94,47.69,47.75,94033.93541324577,25.5269,25.5429,25.4097,25.4417,94033.9354
2008-04-23 14:25:00,47.75,47.81,47.63,47.63,89983.57963875205,25.4417,25.4736,25.3777,25.3777,89983.5796
2008-04-23 14:30:00,47.65,47.79,47.43,47.53,278270.3886152162,25.3884,25.463,25.2712,25.3244,278270.3886
2008-04-23 14:35:00,47.55,47.58,47.35,47.36,168691.8445539135,25.3351,25.3511,25.2285,25.2339,168691.8446
2008-04-23 14:40:00,47.36,47.43,47.32,47.37,114833.05966064589,25.2339,25.2712,25.2126,25.2392,114833.0597
2008-04-23 14:45:00,47.36,47.43,47.35,47.37,84181.71866447729,25.2339,25.2712,25.2285,25.2392,84181.7187
2008-04-23 14:50:00,47.37,47.43,47.27,47.41,106075.53366174056,25.2392,25.2712,25.1859,25.2605,106075.5337
2008-04-23 14:55:00,47.41,47.41,47.25,47.33,112534.20908593322,25.2605,25.2605,25.1753,25.2179,112534.2091
2008-04-23 15:00:00,47.33,47.59,47.32,47.55,128954.57033388068,25.2179,25.3564,25.2126,25.3351,128954.5703
2008-04-23 15:05:00,47.55,47.57,47.42,47.49,105528.18828680896,25.3351,25.3458,25.2658,25.3031,105528.1883
2008-04-23 15:10:00,47.49,47.58,47.48,47.48,117679.2556102901,25.3031,25.3511,25.2978,25.2978,117679.2556
2008-04-23 15:15:00,47.48,47.59,47.48,47.49,73125.34209085934,25.2978,25.3564,25.2978,25.3031,73125.3421
2008-04-23 15:20:00,47.49,47.57,47.4,47.46,105090.31198686371,25.3031,25.3458,25.2552,25.2872,105090.312
2008-04-23 15:25:00,47.47,47.58,47.37,47.4,86261.6310892173,25.2925,25.3511,25.2392,25.2552,86261.6311
2008-04-23 15:30:00,47.4,47.54,47.39,47.5,113738.36891078272,25.2552,25.3298,25.2499,25.3085,113738.3689
2008-04-23 15:35:00,47.5,47.55,47.36,47.55,114066.77613574166,25.3085,25.3351,25.2339,25.3351,114066.7761
2008-04-23 15:40:00,47.54,47.58,47.44,47.56,237000.5473453749,25.3298,25.3511,25.2765,25.3404,237000.5473
2008-04-23 15:45:00,47.55,47.58,47.45,47.58,191570.88122605364,25.3351,25.3511,25.2818,25.3511,191570.8812
2008-04-23 15:50:00,47.58,47.63,47.52,47.58,303776.6830870279,25.3511,25.3777,25.3191,25.3511,303776.6831
2008-04-23 15:55:00,47.57,47.7,47.55,47.7,301039.95621237,25.3458,25.415,25.3351,25.415,301039.9562
2008-04-24 09:30:00,47.68,48.22,47.68,47.93,241050.90311986863,25.4044,25.6921,25.4044,25.5376,241050.9031
2008-04-24 09:35:00,47.94,47.95,47.72,47.9,158620.6896551724,25.5429,25.5482,25.4257,25.5216,158620.6897
2008-04-24 09:40:00,47.9,48.27,47.7,48.09,164203.61247947454,25.5216,25.7187,25.415,25.6228,164203.6125
2008-04-24 09:45:00,48.1,48.12,47.69,47.79,162671.04542966612,25.6281,25.6388,25.4097,25.463,162671.0454
2008-04-24 09:50:00,47.81,47.86,47.72,47.79,78051.45046524357,25.4736,25.5003,25.4257,25.463,78051.4505
2008-04-24 09:55:00,47.8,48.06,47.8,48.05,77723.04324028462,25.4683,25.6068,25.4683,25.6015,77723.0432
2008-04-24 10:00:00,48.03,48.03,47.33,47.34,236453.20197044336,25.5909,25.5909,25.2179,25.2232,236453.202
2008-04-24 10:05:00,47.35,47.46,47.14,47.15,126655.71975916805,25.2285,25.2872,25.1167,25.122,126655.7198
2008-04-24 10:10:00,47.14,47.27,46.82,46.91,279036.6721401204,25.1167,25.1859,24.9462,24.9941,279036.6721
2008-04-24 10:15:00,46.92,46.96,46.6,46.62,167597.15380405035,24.9994,25.0207,24.8289,24.8396,167597.1538
2008-04-24 10:20:00,46.63,46.64,46.51,46.52,216858.2375478928,24.8449,24.8502,24.781,24.7863,216858.2375
2008-04-24 10:25:00,46.52,46.59,46.38,46.48,236015.3256704981,24.7863,24.8236,24.7117,24.765,236015.3257
2008-04-24 10:30:00,46.48,46.54,45.94,46.04,330815.54460864805,24.765,24.797,24.4773,24.5306,330815.5446
2008-04-24 10:35:00,46.05,46.21,45.99,46.16,310563.76573617954,24.5359,24.6211,24.5039,24.5945,310563.7657
2008-04-24 10:40:00,46.17,46.19,45.86,45.88,288560.48166392994,24.5998,24.6105,24.4347,24.4453,288560.4817
2008-04-24 10:45:00,45.89,46.03,45.78,45.96,278051.4504652436,24.4506,24.5252,24.392,24.4879,278051.4505
2008-04-24 10:50:00,45.97,46.02,45.9,45.9,160700.60207991244,24.4933,24.5199,24.456,24.456,160700.6021
2008-04-24 10:55:00,45.91,45.92,45.83,45.86,199562.1237000548,24.4613,24.4666,24.4187,24.4347,199562.1237
2008-04-24 11:00:00,45.88,45.97,45.83,45.85,187520.52545155995,24.4453,24.4933,24.4187,24.4293,187520.5255
2008-04-24 11:05:00,45.84,46.02,45.73,46.0,231636.56267104545,24.424,24.5199,24.3654,24.5092,231636.5627
2008-04-24 11:10:00,46.01,46.15,45.99,46.14,108483.85331143952,24.5146,24.5892,24.5039,24.5838,108483.8533
2008-04-24 11:15:00,46.15,46.4,46.15,46.4,212698.4126984127,24.5892,24.7224,24.5892,24.7224,212698.4127
2008-04-24 11:20:00,46.41,46.42,46.31,46.41,119978.10618500276,24.7277,24.733,24.6744,24.7277,119978.1062
2008-04-24 11:25:00,46.4,46.65,46.4,46.58,175478.92720306513,24.7224,24.8556,24.7224,24.8183,175478.9272
2008-04-24 11:30:00,46.59,46.8,46.59,46.74,148659.00383141762,24.8236,24.9355,24.8236,24.9035,148659.0038
2008-04-24 11:35:00,46.74,46.78,46.58,46.67,123152.70935960591,24.9035,24.9248,24.8183,24.8662,123152.7094
2008-04-24 11:40:00,46.66,46.86,46.59,46.84,108483.85331143952,24.8609,24.9675,24.8236,24.9568,108483.8533
2008-04-24 11:45:00,46.86,47.07,46.84,46.94,107498.63163656268,24.9675,25.0794,24.9568,25.0101,107498.6316
2008-04-24 11:50:00,46.94,47.05,46.71,46.71,138587.8489326765,25.0101,25.0687,24.8875,24.8875,138587.8489
2008-04-24 11:55:00,46.71,46.91,46.59,46.73,345703.3388067871,24.8875,24.9941,24.8236,24.8982,345703.3388
2008-04-24 12:00:00,46.72,46.88,46.67,46.81,40941.43404488232,24.8929,24.9781,24.8662,24.9408,40941.434
2008-04-24 12:05:00,46.81,46.83,46.73,46.78,142419.2665571976,24.9408,24.9515,24.8982,24.9248,142419.2666
2008-04-24 12:10:00,46.79,46.8,46.68,46.71,79365.07936507936,24.9302,24.9355,24.8716,24.8875,79365.0794
2008-04-24 12:15:00,46.7,46.76,46.49,46.5,103010.3995621237,24.8822,24.9142,24.7703,24.7757,103010.3996
2008-04-24 12:20:00,46.51,46.61,46.5,46.52,53968.25396825397,24.781,24.8343,24.7757,24.7863,53968.254
2008-04-24 12:25:00,46.52,46.63,46.52,46.55,63492.06349206349,24.7863,24.8449,24.7863,24.8023,63492.0635
2008-04-24 12:30:00,46.55,46.57,46.48,46.53,74876.84729064039,24.8023,24.813,24.765,24.7916,74876.8473
2008-04-24 12:35:00,46.53,46.56,46.4,46.41,98084.29118773948,24.7916,24.8076,24.7224,24.7277,98084.2912
2008-04-24 12:40:00,46.41,46.7,46.39,46.68,100602.07991242474,24.7277,24.8822,24.717,24.8716,100602.0799
2008-04-24 12:45:00,46.66,46.79,46.63,46.75,101039.95621237002,24.8609,24.9302,24.8449,24.9089,101039.9562
2008-04-24 12:50:00,46.74,46.79,46.64,46.67,71921.18226600986,24.9035,24.9302,24.8502,24.8662,71921.1823
2008-04-24 12:55:00,46.69,46.77,46.66,46.75,29666.11932129173,24.8769,24.9195,24.8609,24.9089,29666.1193
2008-04-24 13:00:00,46.75,46.77,46.59,46.73,53639.84674329502,24.9089,24.9195,24.8236,24.8982,53639.8467
2008-04-24 13:05:00,46.73,46.81,46.7,46.73,55500.8210180624,24.8982,24.9408,24.8822,24.8982,55500.821
2008-04-24 13:10:00,46.73,46.86,46.72,46.8,43240.28461959497,24.8982,24.9675,24.8929,24.9355,43240.2846
2008-04-24 13:15:00,46.79,46.82,46.61,46.66,54844.006568144505,24.9302,24.9462,24.8343,24.8609,54844.0066
2008-04-24 13:20:00,46.7,46.73,46.61,46.64,37985.76902025178,24.8822,24.8982,24.8343,24.8502,37985.769
2008-04-24 13:25:00,46.63,46.72,46.55,46.71,55281.88286808976,24.8449,24.8929,24.8023,24.8875,55281.8829
2008-04-24 13:30:00,46.7,46.82,46.68,46.7,89764.64148877942,24.8822,24.9462,24.8716,24.8822,89764.6415
2008-04-24 13:35:00,46.69,46.75,46.56,46.68,164641.48877941983,24.8769,24.9089,24.8076,24.8716,164641.4888
2008-04-24 13:40:00,46.68,46.8,46.62,46.73,40394.08866995074,24.8716,24.9355,24.8396,24.8982,40394.0887
2008-04-24 13:45:00,46.74,46.8,46.73,46.75,36234.26382047072,24.9035,24.9355,24.8982,24.9089,36234.2638
2008-04-24 13:50:00,46.75,46.84,46.74,46.81,55062.944718117134,24.9089,24.9568,24.9035,24.9408,55062.9447
2008-04-24 13:55:00,46.79,46.91,46.75,46.9,52326.21784345923,24.9302,24.9941,24.9089,24.9888,52326.2178
2008-04-24 14:00:00,46.9,46.97,46.84,46.93,53968.25396825397,24.9888,25.0261,24.9568,25.0048,53968.254
2008-04-24 14:05:00,46.93,47.12,46.93,47.08,109031.1986863711,25.0048,25.106,25.0048,25.0847,109031.1987
2008-04-24 14:10:00,47.08,47.18,47.04,47.18,127969.34865900384,25.0847,25.138,25.0634,25.138,127969.3487
2008-04-24 14:15:00,47.19,47.3,47.15,47.23,107608.100711549,25.1433,25.2019,25.122,25.1646,107608.1007
2008-04-24 14:20:00,47.22,47.32,47.21,47.27,64258.34701696771,25.1593,25.2126,25.1539,25.1859,64258.347
2008-04-24 14:25:00,47.28,47.35,47.27,47.32,87465.79091406678,25.1912,25.2285,25.1859,25.2126,87465.7909
2008-04-24 14:30:00,47.34,47.37,47.26,47.37,83853.31143951834,25.2232,25.2392,25.1806,25.2392,83853.3114
2008-04-24 14:35:00,47.37,47.4,47.33,47.39,112315.2709359606,25.2392,25.2552,25.2179,25.2499,112315.2709
2008-04-24 14:40:00,47.37,47.41,47.33,47.37,74110.56376573618,25.2392,25.2605,25.2179,25.2392,74110.5638
2008-04-24 14:45:00,47.38,47.42,47.29,47.29,64915.161466885605,25.2445,25.2658,25.1966,25.1966,64915.1615
2008-04-24 14:50:00,47.28,47.3,47.17,47.26,66228.7903667214,25.1912,25.2019,25.1326,25.1806,66228.7904
2008-04-24 14:55:00,47.27,47.32,47.24,47.3,32731.2534209086,25.1859,25.2126,25.1699,25.2019,32731.2534
2008-04-24 15:00:00,47.31,47.32,47.26,47.27,52873.56321839081,25.2072,25.2126,25.1806,25.1859,52873.5632
2008-04-24 15:05:00,47.27,47.45,47.26,47.33,87684.7290640394,25.1859,25.2818,25.1806,25.2179,87684.7291
2008-04-24 15:10:00,47.33,47.35,47.16,47.23,73453.74931581829,25.2179,25.2285,25.1273,25.1646,73453.7493
2008-04-24 15:15:00,47.24,47.24,47.02,47.05,79036.67214012041,25.1699,25.1699,25.0527,25.0687,79036.6721
2008-04-24 15:20:00,47.05,47.15,46.94,46.96,110344.8275862069,25.0687,25.122,25.0101,25.0207,110344.8276
2008-04-24 15:25:00,46.94,47.14,46.94,47.13,80350.30103995622,25.0101,25.1167,25.0101,25.1113,80350.301
2008-04-24 15:30:00,47.13,47.15,46.92,47.05,170881.22605363987,25.1113,25.122,24.9994,25.0687,170881.2261
2008-04-24 15:35:00,47.05,47.05,46.87,46.89,131800.76628352492,25.0687,25.0687,24.9728,24.9834,131800.7663
2008-04-24 15:40:00,46.89,46.94,46.74,46.75,101915.70881226052,24.9834,25.0101,24.9035,24.9089,101915.7088
2008-04-24 15:45:00,46.75,46.92,46.73,46.89,138587.8489326765,24.9089,24.9994,24.8982,24.9834,138587.8489
2008-04-24 15:50:00,46.87,47.05,46.84,46.99,141652.98303229338,24.9728,25.0687,24.9568,25.0367,141652.983
2008-04-24 15:55:00,46.99,47.03,46.84,46.84,204159.82484948004,25.0367,25.058,24.9568,24.9568,204159.8248
2008-04-25 09:30:00,47.26,47.36,47.01,47.26,178981.93760262727,25.1806,25.2339,25.0474,25.1806,178981.9376
2008-04-25 09:35:00,47.28,47.33,47.08,47.32,138697.31800766283,25.1912,25.2179,25.0847,25.2126,138697.318
2008-04-25 09:40:00,47.32,47.54,47.26,47.36,187739.46360153257,25.2126,25.3298,25.1806,25.2339,187739.4636
2008-04-25 09:45:00,47.36,47.36,47.0,47.11,174931.58182813355,25.2339,25.2339,25.0421,25.1007,174931.5818
2008-04-25 09:50:00,47.09,47.09,46.98,47.06,107608.100711549,25.09,25.09,25.0314,25.074,107608.1007
2008-04-25 09:55:00,47.07,47.12,46.99,47.03,85057.47126436782,25.0794,25.106,25.0367,25.058,85057.4713
2008-04-25 10:00:00,47.05,47.05,46.84,46.84,132238.64258347018,25.0687,25.0687,24.9568,24.9568,132238.6426
2008-04-25 10:05:00,46.85,46.86,46.67,46.77,145812.8078817734,24.9621,24.9675,24.8662,24.9195,145812.8079
2008-04-25 10:10:00,46.77,46.82,46.63,46.81,132238.64258347018,24.9195,24.9462,24.8449,24.9408,132238.6426
2008-04-25 10:15:00,46.82,46.84,46.64,46.73,64805.69239189929,24.9462,24.9568,24.8502,24.8982,64805.6924
2008-04-25 10:20:00,46.74,46.93,46.74,46.84,39299.39792008758,24.9035,25.0048,24.9035,24.9568,39299.3979
2008-04-25 10:25:00,46.84,46.94,46.83,46.93,57252.32621784346,24.9568,25.0101,24.9515,25.0048,57252.3262
2008-04-25 10:30:00,46.93,47.19,46.9,47.02,90859.3322386426,25.0048,25.1433,24.9888,25.0527,90859.3322
2008-04-25 10:35:00,47.02,47.03,46.73,46.74,88451.01258894363,25.0527,25.058,24.8982,24.9035,88451.0126
2008-04-25 10:40:00,46.75,46.88,46.63,46.74,93486.5900383142,24.9089,24.9781,24.8449,24.9035,93486.59
2008-04-25 10:45:00,46.73,46.73,46.48,46.57,145265.4625068418,24.8982,24.8982,24.765,24.813,145265.4625
2008-04-25 10:50:00,46.57,46.63,46.46,46.63,147345.37493158184,24.813,24.8449,24.7543,24.8449,147345.3749
2008-04-25 10:55:00,46.63,46.93,46.53,46.88,169348.65900383142,24.8449,25.0048,24.7916,24.9781,169348.659
2008-04-25 11:00:00,46.89,46.95,46.77,46.77,86480.56923918994,24.9834,25.0154,24.9195,24.9195,86480.5692
2008-04-25 11:05:00,46.78,46.88,46.77,46.86,50574.71264367816,24.9248,24.9781,24.9195,24.9675,50574.7126
2008-04-25 11:10:00,46.86,46.89,46.74,46.74,142638.20470717025,24.9675,24.9834,24.9035,24.9035,142638.2047
2008-04-25 11:15:00,46.76,46.82,46.67,46.73,68089.76464148879,24.9142,24.9462,24.8662,24.8982,68089.7646
2008-04-25 11:20:00,46.73,46.82,46.62,46.64,113191.02353585113,24.8982,24.9462,24.8396,24.8502,113191.0235
2008-04-25 11:25:00,46.63,46.7,46.6,46.67,81335.52271483306,24.8449,24.8822,24.8289,24.8662,81335.5227
2008-04-25 11:30:00,46.68,46.71,46.59,46.6,58784.89326765189,24.8716,24.8875,24.8236,24.8289,58784.8933
2008-04-25 11:35:00,46.62,46.63,46.57,46.58,52435.68691844554,24.8396,24.8449,24.813,24.8183,52435.6869
2008-04-25 11:40:00,46.57,46.61,46.45,46.45,102025.17788724686,24.813,24.8343,24.749,24.749,102025.1779
2008-04-25 11:45:00,46.47,46.61,46.46,46.54,73672.68746579092,24.7597,24.8343,24.7543,24.797,73672.6875
2008-04-25 11:50:00,46.54,46.63,46.53,46.62,76299.9452654625,24.797,24.8449,24.7916,24.8396,76299.9453
2008-04-25 11:55:00,46.59,46.6,46.5,46.56,98522.16748768474,24.8236,24.8289,24.7757,24.8076,98522.1675
2008-04-25 12:00:00,46.56,46.62,46.52,46.56,34263.82047071702,24.8076,24.8396,24.7863,24.8076,34263.8205
2008-04-25 12:05:00,46.56,46.62,46.54,46.55,55281.88286808976,24.8076,24.8396,24.797,24.8023,55281.8829
2008-04-25 12:10:00,46.54,46.62,46.53,46.59,44772.8516694034,24.797,24.8396,24.7916,24.8236,44772.8517
2008-04-25 12:15:00,46.58,46.6,46.56,46.58,24521.072796934863,24.8183,24.8289,24.8076,24.8183,24521.0728
2008-04-25 12:20:00,46.58,46.61,46.56,46.6,26710.454296661195,24.8183,24.8343,24.8076,24.8289,26710.4543
2008-04-25 12:25:00,46.61,46.67,46.6,46.65,45648.60426929392,24.8343,24.8662,24.8289,24.8556,45648.6043
2008-04-25 12:30:00,46.65,46.67,46.59,46.65,56595.51176792556,24.8556,24.8662,24.8236,24.8556,56595.5118
2008-04-25 12:35:00,46.65,46.8,46.65,46.8,40284.61959496442,24.8556,24.9355,24.8556,24.9355,40284.6196
2008-04-25 12:40:00,46.79,46.84,46.74,46.84,28571.42857142857,24.9302,24.9568,24.9035,24.9568,28571.4286
2008-04-25 12:45:00,46.84,46.88,46.79,46.79,78270.3886152162,24.9568,24.9781,24.9302,24.9302,78270.3886
2008-04-25 12:50:00,46.78,46.85,46.76,46.78,41598.248494800224,24.9248,24.9621,24.9142,24.9248,41598.2485
2008-04-25 12:55:00,46.76,46.77,46.7,46.77,48166.3929939792,24.9142,24.9195,24.8822,24.9195,48166.393
2008-04-25 13:00:00,46.77,46.86,46.77,46.83,49261.08374384237,24.9195,24.9675,24.9195,24.9515,49261.0837
2008-04-25 13:05:00,46.84,46.87,46.8,46.84,36343.73289545703,24.9568,24.9728,24.9355,24.9568,36343.7329
2008-04-25 13:10:00,46.85,46.88,46.76,46.79,33825.94417077176,24.9621,24.9781,24.9142,24.9302,33825.9442
2008-04-25 13:15:00,46.8,46.82,46.69,46.73,34811.165845648604,24.9355,24.9462,24.8769,24.8982,34811.1658
2008-04-25 13:20:00,46.73,46.82,46.71,46.81,31089.21729611385,24.8982,24.9462,24.8875,24.9408,31089.2173
2008-04-25 13:25:00,46.81,46.84,46.79,46.82,47290.640394088674,24.9408,24.9568,24.9302,24.9462,47290.6404
2008-04-25 13:30:00,46.82,46.86,46.78,46.81,96332.7859879584,24.9462,24.9675,24.9248,24.9408,96332.786
2008-04-25 13:35:00,46.81,46.87,46.77,46.85,58565.95511767926,24.9408,24.9728,24.9195,24.9621,58565.9551
2008-04-25 13:40:00,46.84,46.93,46.83,46.93,51340.99616858238,24.9568,25.0048,24.9515,25.0048,51340.9962
2008-04-25 13:45:00,46.93,46.94,46.84,46.89,58128.07881773399,25.0048,25.0101,24.9568,24.9834,58128.0788
2008-04-25 13:50:00,46.89,46.99,46.89,46.98,53530.37766830871,24.9834,25.0367,24.9834,25.0314,53530.3777
2008-04-25 13:55:00,46.98,47.09,46.98,47.09,72359.05856595511,25.0314,25.09,25.0314,25.09,72359.0586
2008-04-25 14:00:00,47.08,47.09,46.96,47.04,81554.46086480569,25.0847,25.09,25.0207,25.0634,81554.4609
2008-04-25 14:05:00,47.03,47.09,47.01,47.06,71702.24411603723,25.058,25.09,25.0474,25.074,71702.2441
2008-04-25 14:10:00,47.07,47.07,46.86,46.9,93377.12096332786,25.0794,25.0794,24.9675,24.9888,93377.121
2008-04-25 14:15:00,46.9,46.97,46.84,46.87,64148.8779419814,24.9888,25.0261,24.9568,24.9728,64148.8779
2008-04-25 14:20:00,46.88,47.03,46.87,46.9,52545.15599343186,24.9781,25.058,24.9728,24.9888,52545.156
2008-04-25 14:25:00,46.91,47.01,46.91,46.94,36891.07827038861,24.9941,25.0474,24.9941,25.0101,36891.0783
2008-04-25 14:30:00,46.94,47.06,46.94,47.05,51559.93431855501,25.0101,25.074,25.0101,25.0687,51559.9343
2008-04-25 14:35:00,47.06,47.12,47.05,47.11,104980.8429118774,25.074,25.106,25.0687,25.1007,104980.8429
2008-04-25 14:40:00,47.11,47.15,47.08,47.12,55938.69731800767,25.1007,25.122,25.0847,25.106,55938.6973
2008-04-25 14:45:00,47.11,47.17,46.97,47.02,74329.50191570881,25.1007,25.1326,25.0261,25.0527,74329.5019
2008-04-25 14:50:00,47.02,47.1,47.01,47.06,77723.04324028462,25.0527,25.0953,25.0474,25.074,77723.0432
2008-04-25 14:55:00,47.07,47.12,47.05,47.06,44772.8516694034,25.0794,25.106,25.0687,25.074,44772.8517
2008-04-25 15:00:00,47.06,47.28,47.05,47.25,67214.01204159825,25.074,25.1912,25.0687,25.1753,67214.012
2008-04-25 15:05:00,47.23,47.3,47.18,47.3,65681.44499178982,25.1646,25.2019,25.138,25.2019,65681.445
2008-04-25 15:10:00,47.29,47.35,47.09,47.34,74438.97099069513,25.1966,25.2285,25.09,25.2232,74438.971
2008-04-25 15:15:00,47.36,47.41,47.35,47.36,87465.79091406678,25.2339,25.2605,25.2285,25.2339,87465.7909
2008-04-25 15:20:00,47.36,47.49,47.36,47.36,88013.13628899836,25.2339,25.3031,25.2339,25.2339,88013.1363
2008-04-25 15:25:00,47.36,47.44,47.33,47.4,82868.0897646415,25.2339,25.2765,25.2179,25.2552,82868.0898
2008-04-25 15:30:00,47.4,47.46,47.4,47.45,75533.6617405583,25.2552,25.2872,25.2552,25.2818,75533.6617
2008-04-25 15:35:00,47.46,47.46,47.38,47.41,110673.23481116584,25.2872,25.2872,25.2445,25.2605,110673.2348
2008-04-25 15:40:00,47.4,47.42,47.3,47.35,161685.82375478928,25.2552,25.2658,25.2019,25.2285,161685.8238
2008-04-25 15:45:00,47.36,47.39,47.32,47.36,121729.6113847838,25.2339,25.2499,25.2126,25.2339,121729.6114
2008-04-25 15:50:00,47.36,47.41,47.28,47.33,130487.13738368911,25.2339,25.2605,25.1912,25.2179,130487.1374
2008-04-25 15:55:00,47.32,47.42,47.3,47.42,180514.5046524357,25.2126,25.2658,25.2019,25.2658,180514.5047
2008-04-28 09:30:00,47.39,47.81,47.27,47.59,231417.6245210728,25.2499,25.4736,25.1859,25.3564,231417.6245
2008-04-28 09:35:00,47.55,47.59,47.05,47.08,155993.43185550082,25.3351,25.3564,25.0687,25.0847,155993.4319
2008-04-28 09:40:00,47.05,47.15,46.87,46.94,135851.1220580186,25.0687,25.122,24.9728,25.0101,135851.1221
2008-04-28 09:45:00,46.95,47.11,46.86,47.06,119978.10618500276,25.0154,25.1007,24.9675,25.074,119978.1062
2008-04-28 09:50:00,47.06,47.34,47.05,47.23,132238.64258347018,25.074,25.2232,25.0687,25.1646,132238.6426
2008-04-28 09:55:00,47.23,47.28,47.11,47.18,99178.98193760264,25.1646,25.1912,25.1007,25.138,99178.9819
2008-04-28 10:00:00,47.18,47.28,47.05,47.24,145484.40065681445,25.138,25.1912,25.0687,25.1699,145484.4007
2008-04-28 10:05:00,47.24,47.27,46.97,47.24,133114.3951833607,25.1699,25.1859,25.0261,25.1699,133114.3952
2008-04-28 10:10:00,47.24,47.36,47.05,47.11,171975.91680350303,25.1699,25.2339,25.0687,25.1007,171975.9168
2008-04-28 10:15:00,47.1,47.26,47.03,47.06,147235.90585659552,25.0953,25.1806,25.058,25.074,147235.9059
2008-04-28 10:20:00,47.05,47.26,47.05,47.26,81116.58456486043,25.0687,25.1806,25.0687,25.1806,81116.5846
2008-04-28 10:25:00,47.26,47.26,47.12,47.15,108483.85331143952,25.1806,25.1806,25.106,25.122,108483.8533
2008-04-28 10:30:00,47.15,47.3,47.14,47.25,86590.03831417624,25.122,25.2019,25.1167,25.1753,86590.0383
2008-04-28 10:35:00,47.23,47.28,47.13,47.14,93486.5900383142,25.1646,25.1912,25.1113,25.1167,93486.59
2008-04-28 10:40:00,47.15,47.26,47.11,47.18,69950.73891625616,25.122,25.1806,25.1007,25.138,69950.7389
2008-04-28 10:45:00,47.2,47.29,47.18,47.23,58675.42419266557,25.1486,25.1966,25.138,25.1646,58675.4242
2008-04-28 10:50:00,47.23,47.32,47.2,47.23,80350.30103995622,25.1646,25.2126,25.1486,25.1646,80350.301
2008-04-28 10:55:00,47.23,47.44,47.22,47.43,70826.49151614669,25.1646,25.2765,25.1593,25.2712,70826.4915
2008-04-28 11:00:00,47.44,47.48,47.21,47.23,75862.06896551725,25.2765,25.2978,25.1539,25.1646,75862.069
2008-04-28 11:05:00,47.25,47.25,47.05,47.06,67870.82649151616,25.1753,25.1753,25.0687,25.074,67870.8265
2008-04-28 11:10:00,47.05,47.2,47.05,47.05,73782.15654077723,25.0687,25.1486,25.0687,25.0687,73782.1565
2008-04-28 11:15:00,47.05,47.16,47.03,47.05,133004.92610837438,25.0687,25.1273,25.058,25.0687,133004.9261
2008-04-28 11:20:00,47.05,47.11,47.01,47.05,72030.65134099618,25.0687,25.1007,25.0474,25.0687,72030.6513
2008-04-28 11:25:00,47.06,47.25,47.02,47.2,73453.74931581829,25.074,25.1753,25.0527,25.1486,73453.7493
2008-04-28 11:30:00,47.2,47.26,47.16,47.21,58456.486042692944,25.1486,25.1806,25.1273,25.1539,58456.486
2008-04-28 11:35:00,47.21,47.35,47.15,47.27,49589.490968801314,25.1539,25.2285,25.122,25.1859,49589.491
2008-04-28 11:40:00,47.27,47.37,47.27,47.33,62506.84181718665,25.1859,25.2392,25.1859,25.2179,62506.8418
2008-04-28 11:45:00,47.34,47.46,47.33,47.39,69950.73891625616,25.2232,25.2872,25.2179,25.2499,69950.7389
2008-04-28 11:50:00,47.44,47.63,47.44,47.54,138697.31800766283,25.2765,25.3777,25.2765,25.3298,138697.318
2008-04-28 11:55:00,47.53,47.66,47.53,47.64,115051.9978106185,25.3244,25.3937,25.3244,25.3831,115051.9978
2008-04-28 12:00:00,47.64,47.66,47.56,47.59,85495.34756431308,25.3831,25.3937,25.3404,25.3564,85495.3476
2008-04-28 12:05:00,47.61,47.68,47.59,47.68,63163.65626710455,25.3671,25.4044,25.3564,25.4044,63163.6563
2008-04-28 12:10:00,47.68,47.86,47.68,47.84,120306.51340996168,25.4044,25.5003,25.4044,25.4896,120306.5134
2008-04-28 12:15:00,47.83,47.89,47.79,47.86,78708.26491516148,25.4843,25.5163,25.463,25.5003,78708.2649
2008-04-28 12:20:00,47.87,47.89,47.81,47.85,134646.96223316912,25.5056,25.5163,25.4736,25.4949,134646.9622
2008-04-28 12:25:00,47.84,48.16,47.84,48.14,192337.16475095783,25.4896,25.6601,25.4896,25.6495,192337.1648
2008-04-28 12:30:00,48.15,48.19,48.0,48.05,199671.59277504103,25.6548,25.6761,25.5749,25.6015,199671.5928
2008-04-28 12:35:00,48.06,48.09,47.99,48.0,106622.87903667217,25.6068,25.6228,25.5695,25.5749,106622.879
2008-04-28 12:40:00,48.0,48.0,47.81,47.84,92610.83743842364,25.5749,25.5749,25.4736,25.4896,92610.8374
2008-04-28 12:45:00,47.83,47.99,47.83,47.96,69731.80076628353,25.4843,25.5695,25.4843,25.5536,69731.8008
2008-04-28 12:50:00,47.96,47.98,47.72,47.72,119759.1680350301,25.5536,25.5642,25.4257,25.4257,119759.168
2008-04-28 12:55:00,47.73,47.73,47.58,47.6,191023.53585112203,25.431,25.431,25.3511,25.3617,191023.5359
2008-04-28 13:00:00,47.62,47.83,47.58,47.83,88232.07443897099,25.3724,25.4843,25.3511,25.4843,88232.0744
2008-04-28 13:05:00,47.83,47.94,47.79,47.91,91735.08483853312,25.4843,25.5429,25.463,25.5269,91735.0848
2008-04-28 13:10:00,47.91,48.16,47.91,48.1,206458.67542419268,25.5269,25.6601,25.5269,25.6281,206458.6754
2008-04-28 13:15:00,48.1,48.17,48.0,48.0,133004.92610837438,25.6281,25.6654,25.5749,25.5749,133004.9261
2008-04-28 13:20:00,47.98,48.0,47.8,47.88,84948.0021893815,25.5642,25.5749,25.4683,25.5109,84948.0022
2008-04-28 13:25:00,47.87,47.89,47.7,47.82,89655.1724137931,25.5056,25.5163,25.415,25.479,89655.1724
2008-04-28 13:30:00,47.83,47.96,47.79,47.88,138916.25615763548,25.4843,25.5536,25.463,25.5109,138916.2562
2008-04-28 13:35:00,47.87,47.96,47.84,47.93,56157.6354679803,25.5056,25.5536,25.4896,25.5376,56157.6355
2008-04-28 13:40:00,47.93,47.95,47.73,47.84,66447.72851669404,25.5376,25.5482,25.431,25.4896,66447.7285
2008-04-28 13:45:00,47.83,47.92,47.79,47.85,72249.5894909688,25.4843,25.5322,25.463,25.4949,72249.5895
2008-04-28 13:50:00,47.86,47.96,47.68,47.68,114504.65243568692,25.5003,25.5536,25.4044,25.4044,114504.6524
2008-04-28 13:55:00,47.68,47.91,47.68,47.82,147564.31308155446,25.4044,25.5269,25.4044,25.479,147564.3131
2008-04-28 14:00:00,47.82,47.83,47.8,47.8,27586.206896551725,25.479,25.4843,25.4683,25.4683,27586.2069
2008-04-28 14:05:00,47.79,47.85,47.72,47.83,75643.13081554462,25.463,25.4949,25.4257,25.4843,75643.1308
2008-04-28 14:10:00,47.83,47.86,47.79,47.8,54953.47564313082,25.4843,25.5003,25.463,25.4683,54953.4756
2008-04-28 14:15:00,47.79,47.81,47.7,47.8,91297.20853858785,25.463,25.4736,25.415,25.4683,91297.2085
2008-04-28 14:20:00,47.79,47.96,47.76,47.94,74110.56376573618,25.463,25.5536,25.447,25.5429,74110.5638
2008-04-28 14:25:00,47.94,47.95,47.79,47.82,81444.99178981938,25.5429,25.5482,25.463,25.479,81444.9918
2008-04-28 14:30:00,47.8,47.94,47.79,47.87,177558.83962780517,25.4683,25.5429,25.463,25.5056,177558.8396
2008-04-28 14:35:00,47.88,47.94,47.79,47.89,164422.5506294472,25.5109,25.5429,25.463,25.5163,164422.5506
2008-04-28 14:40:00,47.89,48.11,47.89,48.09,119540.22988505747,25.5163,25.6335,25.5163,25.6228,119540.2299
2008-04-28 14:45:00,48.1,48.11,47.94,48.08,140229.88505747126,25.6281,25.6335,25.5429,25.6175,140229.8851
2008-04-28 14:50:00,48.08,48.2,48.02,48.18,143842.3645320197,25.6175,25.6814,25.5855,25.6708,143842.3645
2008-04-28 14:55:00,48.19,48.27,48.11,48.25,207881.7733990148,25.6761,25.7187,25.6335,25.7081,207881.7734
2008-04-28 15:00:00,48.24,48.28,48.18,48.23,110892.17296113848,25.7027,25.7241,25.6708,25.6974,110892.173
2008-04-28 15:05:00,48.23,48.39,48.22,48.39,205145.04652435688,25.6974,25.7827,25.6921,25.7827,205145.0465
2008-04-28 15:10:00,48.38,48.48,48.35,48.36,344061.30268199235,25.7773,25.8306,25.7614,25.7667,344061.3027
2008-04-28 15:15:00,48.36,48.43,48.2,48.2,178981.93760262727,25.7667,25.804,25.6814,25.6814,178981.9376
2008-04-28 15:20:00,48.21,48.35,48.17,48.32,143513.95730706077,25.6868,25.7614,25.6654,25.7454,143513.9573
2008-04-28 15:25:00,48.32,48.32,48.07,48.15,142419.2665571976,25.7454,25.7454,25.6122,25.6548,142419.2666
2008-04-28 15:30:00,48.15,48.23,48.09,48.09,115380.40503557744,25.6548,25.6974,25.6228,25.6228,115380.405
2008-04-28 15:35:00,48.09,48.17,48.0,48.12,224302.13464696225,25.6228,25.6654,25.5749,25.6388,224302.1346
2008-04-28 15:40:00,48.12,48.29,48.1,48.28,345046.5243568692,25.6388,25.7294,25.6281,25.7241,345046.5244
2008-04-28 15:45:00,48.28,48.31,48.1,48.28,328626.1631089217,25.7241,25.74,25.6281,25.7241,328626.1631
2008-04-28 15:50:00,48.28,48.43,48.16,48.28,491625.6157635469,25.7241,25.804,25.6601,25.7241,491625.6158
2008-04-28 15:55:00,48.29,48.43,48.24,48.32,802079.91242474,25.7294,25.804,25.7027,25.7454,802079.9124
2008-04-29 09:30:00,48.75,48.75,47.99,48.09,380623.973727422,25.9745,25.9745,25.5695,25.6228,380623.9737
2008-04-29 09:35:00,48.07,48.42,47.96,48.13,383251.2315270936,25.6122,25.7986,25.5536,25.6441,383251.2315
2008-04-29 09:40:00,48.13,48.21,47.65,48.1,235358.5112205802,25.6441,25.6868,25.3884,25.6281,235358.5112
2008-04-29 09:45:00,48.12,48.2,47.91,48.01,126984.12698412698,25.6388,25.6814,25.5269,25.5802,126984.127
2008-04-29 09:50:00,48.0,48.04,47.66,47.68,149972.63273125343,25.5749,25.5962,25.3937,25.4044,149972.6327
2008-04-29 09:55:00,47.71,47.92,47.68,47.79,156540.7772304324,25.4204,25.5322,25.4044,25.463,156540.7772
2008-04-29 10:00:00,47.82,47.89,47.23,47.57,330815.54460864805,25.479,25.5163,25.1646,25.3458,330815.5446
2008-04-29 10:05:00,47.55,47.58,47.07,47.14,273563.2183908046,25.3351,25.3511,25.0794,25.1167,273563.2184
2008-04-29 10:10:00,47.14,47.5,46.5,46.82,415763.5467980296,25.1167,25.3085,24.7757,24.9462,415763.5468
2008-04-29 10:15:00,46.83,46.94,46.7,46.77,159715.3804050356,24.9515,25.0101,24.8822,24.9195,159715.3804
2008-04-29 10:20:00,46.77,46.86,46.74,46.82,97646.4148877942,24.9195,24.9675,24.9035,24.9462,97646.4149
2008-04-29 10:25:00,46.81,46.86,46.64,46.67,128954.57033388068,24.9408,24.9675,24.8502,24.8662,128954.5703
2008-04-29 10:30:00,46.65,47.15,46.64,47.05,290640.39408867,24.8556,25.122,24.8502,25.0687,290640.3941
2008-04-29 10:35:00,47.03,47.07,46.98,47.0,142857.14285714287,25.058,25.0794,25.0314,25.0421,142857.1429
2008-04-29 10:40:00,47.0,47.03,46.9,46.94,145265.4625068418,25.0421,25.058,24.9888,25.0101,145265.4625
2008-04-29 10:45:00,46.94,47.13,46.92,46.92,105528.18828680896,25.0101,25.1113,24.9994,24.9994,105528.1883
2008-04-29 10:50:00,46.91,46.91,46.72,46.78,136070.06020799125,24.9941,24.9941,24.8929,24.9248,136070.0602
2008-04-29 10:55:00,46.77,46.96,46.77,46.94,70607.55336617406,24.9195,25.0207,24.9195,25.0101,70607.5534
2008-04-29 11:00:00,46.94,46.96,46.79,46.86,103667.2140120416,25.0101,25.0207,24.9302,24.9675,103667.214
2008-04-29 11:05:00,46.86,46.92,46.8,46.92,108264.9151614669,24.9675,24.9994,24.9355,24.9994,108264.9152
2008-04-29 11:10:00,46.91,47.0,46.84,46.96,147673.78215654078,24.9941,25.0421,24.9568,25.0207,147673.7822
2008-04-29 11:15:00,46.95,47.08,46.92,47.07,95894.90968801314,25.0154,25.0847,24.9994,25.0794,95894.9097
2008-04-29 11:20:00,47.07,47.27,47.0,47.07,190804.59770114944,25.0794,25.1859,25.0421,25.0794,190804.5977
2008-04-29 11:25:00,47.06,47.1,47.0,47.1,92063.49206349209,25.074,25.0953,25.0421,25.0953,92063.4921
2008-04-29 11:30:00,47.08,47.16,47.06,47.09,116694.03393541324,25.0847,25.1273,25.074,25.09,116694.0339
2008-04-29 11:35:00,47.08,47.12,46.99,47.02,253530.3776683087,25.0847,25.106,25.0367,25.0527,253530.3777
2008-04-29 11:40:00,47.02,47.05,46.97,47.01,78489.32676518883,25.0527,25.0687,25.0261,25.0474,78489.3268
2008-04-29 11:45:00,47.0,47.04,46.97,47.02,89874.11056376575,25.0421,25.0634,25.0261,25.0527,89874.1106
2008-04-29 11:50:00,47.03,47.17,47.02,47.05,159496.44225506295,25.058,25.1326,25.0527,25.0687,159496.4423
2008-04-29 11:55:00,47.05,47.14,47.04,47.08,88013.13628899836,25.0687,25.1167,25.0634,25.0847,88013.1363
2008-04-29 12:00:00,47.08,47.1,47.04,47.05,127203.06513409964,25.0847,25.0953,25.0634,25.0687,127203.0651
2008-04-29 12:05:00,47.05,47.07,47.02,47.02,82868.0897646415,25.0687,25.0794,25.0527,25.0527,82868.0898
2008-04-29 12:10:00,47.02,47.23,46.99,47.05,94690.74986316366,25.0527,25.1646,25.0367,25.0687,94690.7499
2008-04-29 12:15:00,47.05,47.12,47.01,47.05,151505.19978106185,25.0687,25.106,25.0474,25.0687,151505.1998
2008-04-29 12:20:00,47.03,47.08,47.02,47.07,43130.81554460865,25.058,25.0847,25.0527,25.0794,43130.8155
2008-04-29 12:25:00,47.07,47.23,47.07,47.14,97646.4148877942,25.0794,25.1646,25.0794,25.1167,97646.4149
2008-04-29 12:30:00,47.13,47.15,47.09,47.13,51997.81061850028,25.1113,25.122,25.09,25.1113,51997.8106
2008-04-29 12:35:00,47.13,47.26,47.13,47.23,88669.95073891626,25.1113,25.1806,25.1113,25.1646,88669.9507
2008-04-29 12:40:00,47.23,47.26,47.16,47.26,57361.795292829775,25.1646,25.1806,25.1273,25.1806,57361.7953
2008-04-29 12:45:00,47.26,47.36,47.23,47.26,97646.4148877942,25.1806,25.2339,25.1646,25.1806,97646.4149
2008-04-29 12:50:00,47.26,47.59,47.23,47.52,296113.8478379858,25.1806,25.3564,25.1646,25.3191,296113.8478
2008-04-29 12:55:00,47.52,47.55,47.38,47.5,85276.40941434045,25.3191,25.3351,25.2445,25.3085,85276.4094
2008-04-29 13:00:00,47.5,47.53,47.47,47.5,127422.00328407226,25.3085,25.3244,25.2925,25.3085,127422.0033
2008-04-29 13:05:00,47.51,47.54,47.42,47.47,76299.9452654625,25.3138,25.3298,25.2658,25.2925,76299.9453
2008-04-29 13:10:00,47.47,47.71,47.46,47.54,172961.13847837987,25.2925,25.4204,25.2872,25.3298,172961.1385
2008-04-29 13:15:00,47.55,47.57,47.47,47.48,65134.09961685824,25.3351,25.3458,25.2925,25.2978,65134.0996
2008-04-29 13:20:00,47.48,47.49,47.36,47.37,57033.38806787083,25.2978,25.3031,25.2339,25.2392,57033.3881
2008-04-29 13:25:00,47.38,47.41,47.35,47.39,46305.41871921183,25.2445,25.2605,25.2285,25.2499,46305.4187
2008-04-29 13:30:00,47.4,47.44,47.33,47.42,110673.23481116584,25.2552,25.2765,25.2179,25.2658,110673.2348
2008-04-29 13:35:00,47.44,47.48,47.41,47.43,49261.08374384237,25.2765,25.2978,25.2605,25.2712,49261.0837
2008-04-29 13:40:00,47.42,47.44,47.3,47.36,77175.69786535304,25.2658,25.2765,25.2019,25.2339,77175.6979
2008-04-29 13:45:00,47.36,47.41,47.32,47.36,123918.99288451012,25.2339,25.2605,25.2126,25.2339,123918.9929
2008-04-29 13:50:00,47.36,47.4,47.36,47.36,58018.60974274768,25.2339,25.2552,25.2339,25.2339,58018.6097
2008-04-29 13:55:00,47.36,47.39,47.36,47.36,61302.681992337166,25.2339,25.2499,25.2339,25.2339,61302.682
2008-04-29 14:00:00,47.37,47.38,47.3,47.35,68965.51724137932,25.2392,25.2445,25.2019,25.2285,68965.5172
2008-04-29 14:05:00,47.35,47.36,47.28,47.3,95894.90968801314,25.2285,25.2339,25.1912,25.2019,95894.9097
2008-04-29 14:10:00,47.29,47.37,47.24,47.26,122824.30213464696,25.1966,25.2392,25.1699,25.1806,122824.3021
2008-04-29 14:15:00,47.26,47.26,47.14,47.15,104105.09031198687,25.1806,25.1806,25.1167,25.122,104105.0903
2008-04-29 14:20:00,47.15,47.2,47.08,47.13,142309.7974822113,25.122,25.1486,25.0847,25.1113,142309.7975
2008-04-29 14:25:00,47.12,47.18,47.1,47.15,58237.54789272031,25.106,25.138,25.0953,25.122,58237.5479
2008-04-29 14:30:00,47.15,47.17,47.1,47.1,108483.85331143952,25.122,25.1326,25.0953,25.0953,108483.8533
2008-04-29 14:35:00,47.1,47.16,47.06,47.12,131800.76628352492,25.0953,25.1273,25.074,25.106,131800.7663
2008-04-29 14:40:00,47.11,47.23,47.1,47.2,89107.82703886152,25.1007,25.1646,25.0953,25.1486,89107.827
2008-04-29 14:45:00,47.21,47.26,47.12,47.13,82211.27531472359,25.1539,25.1806,25.106,25.1113,82211.2753
2008-04-29 14:50:00,47.14,47.18,47.14,47.15,51012.58894362343,25.1167,25.138,25.1167,25.122,51012.5889
2008-04-29 14:55:00,47.15,47.18,47.12,47.14,75095.78544061304,25.122,25.138,25.106,25.1167,75095.7854
2008-04-29 15:00:00,47.15,47.17,47.13,47.15,85933.22386425835,25.122,25.1326,25.1113,25.122,85933.2239
2008-04-29 15:05:00,47.15,47.17,47.13,47.15,120306.51340996168,25.122,25.1326,25.1113,25.122,120306.5134
2008-04-29 15:10:00,47.15,47.2,47.14,47.18,91078.27038861522,25.122,25.1486,25.1167,25.138,91078.2704
2008-04-29 15:15:00,47.19,47.23,47.16,47.22,101039.95621237002,25.1433,25.1646,25.1273,25.1593,101039.9562
2008-04-29 15:20:00,47.22,47.23,47.14,47.16,103119.86863711002,25.1593,25.1646,25.1167,25.1273,103119.8686
2008-04-29 15:25:00,47.15,47.18,47.08,47.08,126217.84345922276,25.122,25.138,25.0847,25.0847,126217.8435
2008-04-29 15:30:00,47.09,47.11,47.0,47.1,197372.7422003284,25.09,25.1007,25.0421,25.0953,197372.7422
2008-04-29 15:35:00,47.1,47.14,47.09,47.12,125342.09085933224,25.0953,25.1167,25.09,25.106,125342.0909
2008-04-29 15:40:00,47.11,47.14,47.05,47.1,143295.01915708813,25.1007,25.1167,25.0687,25.0953,143295.0192
2008-04-29 15:45:00,47.09,47.1,46.97,46.99,206787.0826491516,25.09,25.0953,25.0261,25.0367,206787.0826
2008-04-29 15:50:00,47.0,47.0,46.86,47.0,240394.08866995075,25.0421,25.0421,24.9675,25.0421,240394.0887
2008-04-29 15:55:00,47.01,47.13,47.0,47.11,262068.9655172414,25.0474,25.1113,25.0421,25.1007,262068.9655
2008-04-30 09:30:00,46.71,46.71,46.01,46.02,336288.99835796386,24.8875,24.8875,24.5146,24.5199,336288.9984
2008-04-30 09:35:00,46.03,46.07,45.51,45.55,509250.1368363437,24.5252,24.5465,24.2482,24.2695,509250.1368
2008-04-30 09:40:00,45.55,45.88,45.54,45.83,438423.645320197,24.2695,24.4453,24.2642,24.4187,438423.6453
2008-04-30 09:45:00,45.84,45.99,45.59,45.63,391570.8812260536,24.424,24.5039,24.2908,24.3121,391570.8812
2008-04-30 09:50:00,45.63,45.78,45.58,45.59,302900.9304871374,24.3121,24.392,24.2855,24.2908,302900.9305
2008-04-30 09:55:00,45.59,45.67,45.15,45.15,387848.9326765189,24.2908,24.3334,24.0564,24.0564,387848.9327
2008-04-30 10:00:00,45.16,45.35,45.14,45.29,233935.41324575807,24.0617,24.1629,24.051,24.131,233935.4132
2008-04-30 10:05:00,45.29,45.52,45.26,45.26,179200.8757525999,24.131,24.2535,24.115,24.115,179200.8758
2008-04-30 10:10:00,45.26,45.32,45.22,45.22,143623.42638204707,24.115,24.1469,24.0937,24.0937,143623.4264
2008-04-30 10:15:00,45.22,45.25,44.88,45.02,357088.122605364,24.0937,24.1096,23.9125,23.9871,357088.1226
2008-04-30 10:20:00,45.03,45.2,45.0,45.2,201751.50519978107,23.9924,24.083,23.9764,24.083,201751.5052
2008-04-30 10:25:00,45.19,45.2,45.0,45.15,283634.3732895457,24.0777,24.083,23.9764,24.0564,283634.3733
2008-04-30 10:30:00,45.15,45.39,44.77,44.79,924904.2145593872,24.0564,24.1842,23.8539,23.8645,924904.2146
2008-04-30 10:35:00,44.79,45.2,44.55,45.2,838642.5834701697,23.8645,24.083,23.7367,24.083,838642.5835
2008-04-30 10:40:00,45.19,45.34,45.16,45.26,348987.4110563766,24.0777,24.1576,24.0617,24.115,348987.4111
2008-04-30 10:45:00,45.25,45.35,45.22,45.31,236124.7947454844,24.1096,24.1629,24.0937,24.1416,236124.7947
2008-04-30 10:50:00,45.29,45.29,44.81,44.83,302900.9304871374,24.131,24.131,23.8752,23.8859,302900.9305
2008-04-30 10:55:00,44.84,44.91,44.56,44.68,325013.6836343733,23.8912,23.9285,23.742,23.8059,325013.6836
2008-04-30 11:00:00,44.68,44.76,44.57,44.58,451122.05801860976,23.8059,23.8486,23.7473,23.7527,451122.058
2008-04-30 11:05:00,44.58,44.75,44.42,44.68,423426.3820470717,23.7527,23.8432,23.6674,23.8059,423426.382
2008-04-30 11:10:00,44.7,44.7,44.4,44.4,204159.82484948004,23.8166,23.8166,23.6568,23.6568,204159.8248
2008-04-30 11:15:00,44.4,44.48,44.38,44.39,198248.49480021893,23.6568,23.6994,23.6461,23.6514,198248.4948
2008-04-30 11:20:00,44.39,44.4,44.32,44.32,216091.9540229885,23.6514,23.6568,23.6141,23.6141,216091.954
2008-04-30 11:25:00,44.32,44.34,44.2,44.33,357197.5916803503,23.6141,23.6248,23.5502,23.6195,357197.5917
2008-04-30 11:30:00,44.34,44.38,44.3,44.33,169239.1899288451,23.6248,23.6461,23.6035,23.6195,169239.1899
2008-04-30 11:35:00,44.33,44.33,44.13,44.23,215216.201423098,23.6195,23.6195,23.5129,23.5662,215216.2014
2008-04-30 11:40:00,44.22,44.37,44.16,44.37,171647.50957854406,23.5608,23.6408,23.5289,23.6408,171647.5096
2008-04-30 11:45:00,44.37,44.52,44.31,44.51,154789.27203065134,23.6408,23.7207,23.6088,23.7154,154789.272
2008-04-30 11:50:00,44.51,44.67,44.48,44.51,179200.8757525999,23.7154,23.8006,23.6994,23.7154,179200.8758
2008-04-30 11:55:00,44.51,44.62,44.51,44.6,77941.98139025725,23.7154,23.774,23.7154,23.7633,77941.9814
2008-04-30 12:00:00,44.59,44.61,44.5,44.55,107827.03886152162,23.758,23.7686,23.71,23.7367,107827.0389
2008-04-30 12:05:00,44.55,44.55,44.34,44.34,137712.096332786,23.7367,23.7367,23.6248,23.6248,137712.0963
2008-04-30 12:10:00,44.34,44.35,44.21,44.34,144608.64805692394,23.6248,23.6301,23.5555,23.6248,144608.6481
2008-04-30 12:15:00,44.33,44.38,44.3,44.31,92501.36836343732,23.6195,23.6461,23.6035,23.6088,92501.3684
2008-04-30 12:20:00,44.32,44.35,44.21,44.35,113957.30706075534,23.6141,23.6301,23.5555,23.6301,113957.3071
2008-04-30 12:25:00,44.35,44.41,44.35,44.4,68856.048166393,23.6301,23.6621,23.6301,23.6568,68856.0482
2008-04-30 12:30:00,44.41,44.51,44.38,44.43,138149.97263273125,23.6621,23.7154,23.6461,23.6727,138149.9726
2008-04-30 12:35:00,44.42,44.48,44.42,44.47,63601.53256704981,23.6674,23.6994,23.6674,23.6941,63601.5326
2008-04-30 12:40:00,44.47,44.58,44.45,44.58,95347.56431308156,23.6941,23.7527,23.6834,23.7527,95347.5643
2008-04-30 12:45:00,44.57,44.6,44.5,44.56,97099.06951286262,23.7473,23.7633,23.71,23.742,97099.0695
2008-04-30 12:50:00,44.56,44.62,44.51,44.55,81007.11548987411,23.742,23.774,23.7154,23.7367,81007.1155
2008-04-30 12:55:00,44.55,44.6,44.4,44.58,67870.82649151616,23.7367,23.7633,23.6568,23.7527,67870.8265
2008-04-30 13:00:00,44.59,44.62,44.52,44.52,54296.66119321292,23.758,23.774,23.7207,23.7207,54296.6612
2008-04-30 13:05:00,44.51,44.53,44.5,44.5,70935.96059113301,23.7154,23.726,23.71,23.71,70935.9606
2008-04-30 13:10:00,44.51,44.51,44.42,44.47,75971.53804050355,23.7154,23.7154,23.6674,23.6941,75971.538
2008-04-30 13:15:00,44.47,44.58,44.46,44.58,61412.15106732348,23.6941,23.7527,23.6887,23.7527,61412.1511
2008-04-30 13:20:00,44.58,44.59,44.55,44.55,87356.32183908047,23.7527,23.758,23.7367,23.7367,87356.3218
2008-04-30 13:25:00,44.55,44.58,44.53,44.53,53092.50136836344,23.7367,23.7527,23.726,23.726,53092.5014
2008-04-30 13:30:00,44.53,44.58,44.53,44.57,71045.42966611932,23.726,23.7527,23.726,23.7473,71045.4297
2008-04-30 13:35:00,44.58,44.73,44.58,44.7,97536.94581280788,23.7527,23.8326,23.7527,23.8166,97536.9458
2008-04-30 13:40:00,44.71,44.71,44.64,44.65,57361.795292829775,23.8219,23.8219,23.7846,23.79,57361.7953
2008-04-30 13:45:00,44.66,44.67,44.54,44.55,117679.2556102901,23.7953,23.8006,23.7313,23.7367,117679.2556
2008-04-30 13:50:00,44.56,44.56,44.51,44.52,92829.77558839628,23.742,23.742,23.7154,23.7207,92829.7756
2008-04-30 13:55:00,44.52,44.61,44.51,44.6,76518.88341543515,23.7207,23.7686,23.7154,23.7633,76518.8834
2008-04-30 14:00:00,44.6,44.66,44.56,44.57,59989.05309250137,23.7633,23.7953,23.742,23.7473,59989.0531
2008-04-30 14:05:00,44.57,44.62,44.54,44.58,110344.8275862069,23.7473,23.774,23.7313,23.7527,110344.8276
2008-04-30 14:10:00,44.58,44.59,44.51,44.52,79146.14121510673,23.7527,23.758,23.7154,23.7207,79146.1412
2008-04-30 14:15:00,44.53,44.74,44.33,44.67,439299.3979200876,23.726,23.8379,23.6195,23.8006,439299.3979
2008-04-30 14:20:00,44.66,44.73,44.41,44.46,241160.3721948549,23.7953,23.8326,23.6621,23.6887,241160.3722
2008-04-30 14:25:00,44.48,44.62,44.3,44.43,209195.4022988506,23.6994,23.774,23.6035,23.6727,209195.4023
2008-04-30 14:30:00,44.43,44.58,44.39,44.47,159934.3185550082,23.6727,23.7527,23.6514,23.6941,159934.3186
2008-04-30 14:35:00,44.47,44.62,44.42,44.53,146688.56048166394,23.6941,23.774,23.6674,23.726,146688.5605
2008-04-30 14:40:00,44.53,44.76,44.53,44.73,197044.33497536948,23.726,23.8486,23.726,23.8326,197044.335
2008-04-30 14:45:00,44.73,44.81,44.67,44.76,224740.0109469075,23.8326,23.8752,23.8006,23.8486,224740.0109
2008-04-30 14:50:00,44.76,44.82,44.64,44.66,180733.4428024084,23.8486,23.8805,23.7846,23.7953,180733.4428
2008-04-30 14:55:00,44.66,44.81,44.57,44.58,171975.91680350303,23.7953,23.8752,23.7473,23.7527,171975.9168
2008-04-30 15:00:00,44.56,44.6,44.39,44.4,141324.57580733445,23.742,23.7633,23.6514,23.6568,141324.5758
2008-04-30 15:05:00,44.4,44.65,44.39,44.64,170443.34975369458,23.6568,23.79,23.6514,23.7846,170443.3498
2008-04-30 15:10:00,44.63,44.7,44.41,44.53,269074.98631636566,23.7793,23.8166,23.6621,23.726,269074.9863
2008-04-30 15:15:00,44.54,44.76,44.53,44.74,154898.74110563766,23.7313,23.8486,23.726,23.8379,154898.7411
2008-04-30 15:20:00,44.73,44.75,44.62,44.72,185659.55117679256,23.8326,23.8432,23.774,23.8273,185659.5512
2008-04-30 15:25:00,44.72,44.74,44.44,44.44,172304.32402846197,23.8273,23.8379,23.6781,23.6781,172304.324
2008-04-30 15:30:00,44.44,44.67,44.43,44.63,165298.30322933773,23.6781,23.8006,23.6727,23.7793,165298.3032
2008-04-30 15:35:00,44.63,44.71,44.59,44.7,213793.10344827588,23.7793,23.8219,23.758,23.8166,213793.1034
2008-04-30 15:40:00,44.71,44.76,44.6,44.68,320415.982484948,23.8219,23.8486,23.7633,23.8059,320415.9825
2008-04-30 15:45:00,44.69,44.73,44.61,44.62,308155.4460864806,23.8113,23.8326,23.7686,23.774,308155.4461
2008-04-30 15:50:00,44.62,44.63,44.51,44.62,350738.9162561576,23.774,23.7793,23.7154,23.774,350738.9163
2008-04-30 15:55:00,44.62,44.64,44.53,44.58,455829.22824302135,23.774,23.7846,23.726,23.7527,455829.2282
2008-05-01 09:30:00,44.41,44.51,44.2,44.21,258018.60974274768,23.6621,23.7154,23.5502,23.5555,258018.6097
2008-05-01 09:35:00,44.21,44.22,44.03,44.18,200109.46907498632,23.5555,23.5608,23.4596,23.5395,200109.4691
2008-05-01 09:40:00,44.18,44.22,43.99,44.12,206458.67542419268,23.5395,23.5608,23.4383,23.5076,206458.6754
2008-05-01 09:45:00,44.1,44.13,43.91,43.91,160372.19485495347,23.4969,23.5129,23.3957,23.3957,160372.1949
2008-05-01 09:50:00,43.91,43.98,43.76,43.77,572413.7931034483,23.3957,23.433,23.3158,23.3211,572413.7931
2008-05-01 09:55:00,43.78,43.81,43.62,43.71,292501.36836343736,23.3264,23.3424,23.2412,23.2891,292501.3684
2008-05-01 10:00:00,43.73,44.0,43.73,44.0,347345.37493158184,23.2998,23.4436,23.2998,23.4436,347345.3749
2008-05-01 10:05:00,44.01,44.14,43.82,44.02,530049.2610837439,23.449,23.5182,23.3477,23.4543,530049.2611
2008-05-01 10:10:00,44.02,44.07,43.89,43.94,152709.35960591133,23.4543,23.4809,23.385,23.4117,152709.3596
2008-05-01 10:15:00,43.95,43.97,43.85,43.93,125670.4980842912,23.417,23.4276,23.3637,23.4063,125670.4981
2008-05-01 10:20:00,43.93,43.94,43.76,43.9,200000.0,23.4063,23.4117,23.3158,23.3903,200000.0
2008-05-01 10:25:00,43.9,43.9,43.82,43.84,163437.32895457034,23.3903,23.3903,23.3477,23.3584,163437.329
2008-05-01 10:30:00,43.85,43.87,43.66,43.66,175588.39627805146,23.3637,23.3744,23.2625,23.2625,175588.3963
2008-05-01 10:35:00,43.67,43.74,43.57,43.63,207553.36617405585,23.2678,23.3051,23.2145,23.2465,207553.3662
2008-05-01 10:40:00,43.63,43.78,43.62,43.76,138478.37985769022,23.2465,23.3264,23.2412,23.3158,138478.3799
2008-05-01 10:45:00,43.75,43.79,43.66,43.71,165407.77230432403,23.3104,23.3317,23.2625,23.2891,165407.7723
2008-05-01 10:50:00,43.71,43.72,43.41,43.42,268965.5172413793,23.2891,23.2944,23.1293,23.1346,268965.5172
2008-05-01 10:55:00,43.43,43.47,43.29,43.35,401423.0979748221,23.1399,23.1612,23.0653,23.0973,401423.098
2008-05-01 11:00:00,43.35,43.44,43.3,43.39,170114.94252873564,23.0973,23.1453,23.0707,23.1186,170114.9425
2008-05-01 11:05:00,43.39,43.44,43.35,43.41,113409.96168582376,23.1186,23.1453,23.0973,23.1293,113409.9617
2008-05-01 11:10:00,43.42,43.43,43.35,43.36,143951.83360700603,23.1346,23.1399,23.0973,23.1026,143951.8336
2008-05-01 11:15:00,43.37,43.73,43.36,43.64,239956.2123700055,23.108,23.2998,23.1026,23.2518,239956.2124
2008-05-01 11:20:00,43.64,44.2,43.61,44.19,466119.3212917351,23.2518,23.5502,23.2358,23.5449,466119.3213
2008-05-01 11:25:00,44.18,44.44,44.1,44.23,578872.4685276409,23.5395,23.6781,23.4969,23.5662,578872.4685
2008-05-01 11:30:00,44.23,44.3,44.09,44.16,315599.34318555007,23.5662,23.6035,23.4916,23.5289,315599.3432
2008-05-01 11:35:00,44.17,44.37,44.09,44.31,163656.26710454296,23.5342,23.6408,23.4916,23.6088,163656.2671
2008-05-01 11:40:00,44.31,44.31,44.2,44.21,131253.42090859334,23.6088,23.6088,23.5502,23.5555,131253.4209
2008-05-01 11:45:00,44.2,44.2,43.98,43.99,170005.47345374932,23.5502,23.5502,23.433,23.4383,170005.4735
2008-05-01 11:50:00,43.99,43.99,43.85,43.85,172742.20032840723,23.4383,23.4383,23.3637,23.3637,172742.2003
2008-05-01 11:55:00,43.86,43.89,43.77,43.78,102791.46141215108,23.369,23.385,23.3211,23.3264,102791.4614
2008-05-01 12:00:00,43.77,43.88,43.73,43.88,169129.7208538588,23.3211,23.3797,23.2998,23.3797,169129.7209
2008-05-01 12:05:00,43.88,43.99,43.82,43.99,82977.5588396278,23.3797,23.4383,23.3477,23.4383,82977.5588
2008-05-01 12:10:00,43.99,44.16,43.91,44.01,107060.7553366174,23.4383,23.5289,23.3957,23.449,107060.7553
2008-05-01 12:15:00,44.02,44.21,44.02,44.16,88013.13628899836,23.4543,23.5555,23.4543,23.5289,88013.1363
2008-05-01 12:20:00,44.17,44.19,44.07,44.13,129501.91570881226,23.5342,23.5449,23.4809,23.5129,129501.9157
2008-05-01 12:25:00,44.12,44.18,44.06,44.07,97646.4148877942,23.5076,23.5395,23.4756,23.4809,97646.4149
2008-05-01 12:30:00,44.06,44.21,44.01,44.2,87794.19813902573,23.4756,23.5555,23.449,23.5502,87794.1981
2008-05-01 12:35:00,44.21,44.4,44.18,44.39,140120.41598248496,23.5555,23.6568,23.5395,23.6514,140120.416
2008-05-01 12:40:00,44.37,44.37,44.19,44.2,154898.74110563766,23.6408,23.6408,23.5449,23.5502,154898.7411
2008-05-01 12:45:00,44.2,44.35,44.19,44.33,88232.07443897099,23.5502,23.6301,23.5449,23.6195,88232.0744
2008-05-01 12:50:00,44.33,44.54,44.32,44.53,154460.8648056924,23.6195,23.7313,23.6141,23.726,154460.8648
2008-05-01 12:55:00,44.54,44.73,44.53,44.71,270498.08429118776,23.7313,23.8326,23.726,23.8219,270498.0843
2008-05-01 13:00:00,44.71,44.72,44.49,44.54,210290.0930487137,23.8219,23.8273,23.7047,23.7313,210290.093
2008-05-01 13:05:00,44.53,44.71,44.49,44.67,102463.05418719212,23.726,23.8219,23.7047,23.8006,102463.0542
2008-05-01 13:10:00,44.67,44.72,44.57,44.63,110344.8275862069,23.8006,23.8273,23.7473,23.7793,110344.8276
2008-05-01 13:15:00,44.63,44.84,44.62,44.78,153475.64313081556,23.7793,23.8912,23.774,23.8592,153475.6431
2008-05-01 13:20:00,44.8,44.8,44.67,44.75,166064.58675424193,23.8699,23.8699,23.8006,23.8432,166064.5868
2008-05-01 13:25:00,44.76,44.85,44.74,44.83,151286.26163108923,23.8486,23.8965,23.8379,23.8859,151286.2616
2008-05-01 13:30:00,44.83,44.86,44.77,44.85,109250.13683634374,23.8859,23.9018,23.8539,23.8965,109250.1368
2008-05-01 13:35:00,44.85,44.92,44.82,44.91,135741.6529830323,23.8965,23.9338,23.8805,23.9285,135741.653
2008-05-01 13:40:00,44.9,44.97,44.89,44.94,154898.74110563766,23.9232,23.9605,23.9178,23.9445,154898.7411
2008-05-01 13:45:00,44.94,44.98,44.81,44.91,140558.29228243022,23.9445,23.9658,23.8752,23.9285,140558.2923
2008-05-01 13:50:00,44.92,44.99,44.9,44.9,129173.50848385332,23.9338,23.9711,23.9232,23.9232,129173.5085
2008-05-01 13:55:00,44.91,44.94,44.83,44.86,106622.87903667217,23.9285,23.9445,23.8859,23.9018,106622.879
2008-05-01 14:00:00,44.85,44.9,44.78,44.83,179529.28297755885,23.8965,23.9232,23.8592,23.8859,179529.283
2008-05-01 14:05:00,44.83,45.08,44.83,45.04,159058.5659551177,23.8859,24.0191,23.8859,23.9978,159058.566
2008-05-01 14:10:00,45.04,45.11,45.0,45.11,111220.58018609745,23.9978,24.035,23.9764,24.035,111220.5802
2008-05-01 14:15:00,45.09,45.22,45.07,45.18,119321.29173508484,24.0244,24.0937,24.0137,24.0723,119321.2917
2008-05-01 14:20:00,45.19,45.26,45.15,45.25,126546.25068418172,24.0777,24.115,24.0564,24.1096,126546.2507
2008-05-01 14:25:00,45.26,45.35,45.22,45.35,177777.77777777778,24.115,24.1629,24.0937,24.1629,177777.7778
2008-05-01 14:30:00,45.35,45.46,45.25,45.46,203174.6031746032,24.1629,24.2215,24.1096,24.2215,203174.6032
2008-05-01 14:35:00,45.46,45.57,45.34,45.42,225615.76354679803,24.2215,24.2801,24.1576,24.2002,225615.7635
2008-05-01 14:40:00,45.43,45.58,45.43,45.55,162889.98357963876,24.2055,24.2855,24.2055,24.2695,162889.9836
2008-05-01 14:45:00,45.56,45.57,45.47,45.52,88232.07443897099,24.2748,24.2801,24.2269,24.2535,88232.0744
2008-05-01 14:50:00,45.52,45.67,45.51,45.59,126765.18883415437,24.2535,24.3334,24.2482,24.2908,126765.1888
2008-05-01 14:55:00,45.59,45.6,45.38,45.46,150629.44718117133,24.2908,24.2961,24.1789,24.2215,150629.4472
2008-05-01 15:00:00,45.46,45.54,45.37,45.54,145703.3388067871,24.2215,24.2642,24.1736,24.2642,145703.3388
2008-05-01 15:05:00,45.53,45.66,45.48,45.64,189709.90695128628,24.2588,24.3281,24.2322,24.3174,189709.907
2008-05-01 15:10:00,45.63,45.67,45.57,45.61,173070.6075533662,24.3121,24.3334,24.2801,24.3015,173070.6076
2008-05-01 15:15:00,45.62,45.68,45.59,45.68,119649.6989600438,24.3068,24.3388,24.2908,24.3388,119649.699
2008-05-01 15:20:00,45.68,45.7,45.64,45.68,179748.2211275315,24.3388,24.3494,24.3174,24.3388,179748.2211
2008-05-01 15:25:00,45.68,45.68,45.57,45.66,206787.0826491516,24.3388,24.3388,24.2801,24.3281,206787.0826
2008-05-01 15:30:00,45.66,45.67,45.44,45.44,181171.3191023536,24.3281,24.3334,24.2109,24.2109,181171.3191
2008-05-01 15:35:00,45.46,45.5,45.35,45.36,213026.8199233717,24.2215,24.2428,24.1629,24.1683,213026.8199
2008-05-01 15:40:00,45.36,45.46,45.3,45.46,205145.04652435688,24.1683,24.2215,24.1363,24.2215,205145.0465
2008-05-01 15:45:00,45.45,45.53,45.42,45.5,162014.23097974822,24.2162,24.2588,24.2002,24.2428,162014.231
2008-05-01 15:50:00,45.5,45.54,45.42,45.44,220908.59332238644,24.2428,24.2642,24.2002,24.2109,220908.5933
2008-05-01 15:55:00,45.45,45.57,45.43,45.46,323262.17843459226,24.2162,24.2801,24.2055,24.2215,323262.1784
2008-05-02 09:30:00,45.45,45.55,45.22,45.22,287465.7909140668,24.2162,24.2695,24.0937,24.0937,287465.7909
2008-05-02 09:35:00,45.25,45.35,44.94,45.09,185878.4893267652,24.1096,24.1629,23.9445,24.0244,185878.4893
2008-05-02 09:40:00,45.09,45.26,44.99,45.0,161466.88560481663,24.0244,24.115,23.9711,23.9764,161466.8856
2008-05-02 09:45:00,44.99,44.99,44.76,44.79,188943.62342638205,23.9711,23.9711,23.8486,23.8645,188943.6234
2008-05-02 09:50:00,44.78,44.86,44.58,44.59,252107.2796934866,23.8592,23.9018,23.7527,23.758,252107.2797
2008-05-02 09:55:00,44.58,44.73,44.54,44.6,202189.38149972635,23.7527,23.8326,23.7313,23.7633,202189.3815
2008-05-02 10:00:00,44.6,44.84,44.51,44.82,240722.4958949097,23.7633,23.8912,23.7154,23.8805,240722.4959
2008-05-02 10:05:00,44.82,45.04,44.76,44.92,231746.0317460317,23.8805,23.9978,23.8486,23.9338,231746.0317
2008-05-02 10:10:00,44.91,44.99,44.85,44.99,148440.065681445,23.9285,23.9711,23.8965,23.9711,148440.0657
2008-05-02 10:15:00,45.01,45.04,44.94,44.96,78489.32676518883,23.9818,23.9978,23.9445,23.9551,78489.3268
2008-05-02 10:20:00,44.96,45.01,44.77,44.81,139792.008757526,23.9551,23.9818,23.8539,23.8752,139792.0088
2008-05-02 10:25:00,44.79,44.9,44.77,44.82,105418.71921182268,23.8645,23.9232,23.8539,23.8805,105418.7192
2008-05-02 10:30:00,44.82,44.87,44.72,44.78,82758.62068965517,23.8805,23.9072,23.8273,23.8592,82758.6207
2008-05-02 10:35:00,44.79,44.79,44.62,44.62,65571.97591680351,23.8645,23.8645,23.774,23.774,65571.9759
2008-05-02 10:40:00,44.64,44.79,44.62,44.75,51997.81061850028,23.7846,23.8645,23.774,23.8432,51997.8106
2008-05-02 10:45:00,44.76,44.78,44.69,44.69,53530.37766830871,23.8486,23.8592,23.8113,23.8113,53530.3777
2008-05-02 10:50:00,44.72,44.78,44.66,44.77,80678.70826491517,23.8273,23.8592,23.7953,23.8539,80678.7083
2008-05-02 10:55:00,44.76,44.81,44.7,44.78,54734.53749315818,23.8486,23.8752,23.8166,23.8592,54734.5375
2008-05-02 11:00:00,44.79,45.06,44.79,44.98,81663.92993979201,23.8645,24.0084,23.8645,23.9658,81663.9299
2008-05-02 11:05:00,44.99,45.15,44.96,44.98,69622.33169129721,23.9711,24.0564,23.9551,23.9658,69622.3317
2008-05-02 11:10:00,44.98,45.06,44.83,44.92,86042.69293924466,23.9658,24.0084,23.8859,23.9338,86042.6929
2008-05-02 11:15:00,44.9,45.01,44.87,44.94,148440.065681445,23.9232,23.9818,23.9072,23.9445,148440.0657
2008-05-02 11:20:00,44.94,44.98,44.87,44.87,79255.61029009306,23.9445,23.9658,23.9072,23.9072,79255.6103
2008-05-02 11:25:00,44.89,45.02,44.87,45.0,63929.93979200876,23.9178,23.9871,23.9072,23.9764,63929.9398
2008-05-02 11:30:00,45.0,45.12,44.98,45.06,114942.5287356322,23.9764,24.0404,23.9658,24.0084,114942.5287
2008-05-02 11:35:00,45.06,45.09,44.97,45.02,54734.53749315818,24.0084,24.0244,23.9605,23.9871,54734.5375
2008-05-02 11:40:00,45.02,45.15,45.02,45.13,39189.92884510126,23.9871,24.0564,23.9871,24.0457,39189.9288
2008-05-02 11:45:00,45.12,45.21,45.11,45.12,58675.42419266557,24.0404,24.0883,24.035,24.0404,58675.4242
2008-05-02 11:50:00,45.12,45.19,45.03,45.07,75752.59989053092,24.0404,24.0777,23.9924,24.0137,75752.5999
2008-05-02 11:55:00,45.06,45.18,45.04,45.17,70498.08429118774,24.0084,24.0723,23.9978,24.067,70498.0843
2008-05-02 12:00:00,45.17,45.17,45.0,45.01,94362.3426382047,24.067,24.067,23.9764,23.9818,94362.3426
2008-05-02 12:05:00,45.01,45.01,44.87,44.95,87684.7290640394,23.9818,23.9818,23.9072,23.9498,87684.7291
2008-05-02 12:10:00,44.96,45.02,44.92,44.99,85604.8166392994,23.9551,23.9871,23.9338,23.9711,85604.8166
2008-05-02 12:15:00,45.0,45.09,44.96,45.03,68856.048166393,23.9764,24.0244,23.9551,23.9924,68856.0482
2008-05-02 12:20:00,45.02,45.02,44.9,44.94,39846.74329501916,23.9871,23.9871,23.9232,23.9445,39846.7433
2008-05-02 12:25:00,44.94,45.0,44.92,44.95,54406.13026819924,23.9445,23.9764,23.9338,23.9498,54406.1303
2008-05-02 12:30:00,44.94,44.95,44.89,44.92,47619.04761904762,23.9445,23.9498,23.9178,23.9338,47619.0476
2008-05-02 12:35:00,44.91,44.91,44.72,44.73,78817.73399014778,23.9285,23.9285,23.8273,23.8326,78817.734
2008-05-02 12:40:00,44.72,44.8,44.68,44.75,39627.80514504653,23.8273,23.8699,23.8059,23.8432,39627.8051
2008-05-02 12:45:00,44.77,44.79,44.72,44.73,25834.701696770662,23.8539,23.8645,23.8273,23.8326,25834.7017
2008-05-02 12:50:00,44.74,44.88,44.74,44.83,34701.69677066229,23.8379,23.9125,23.8379,23.8859,34701.6968
2008-05-02 12:55:00,44.83,44.88,44.81,44.82,33716.47509578544,23.8859,23.9125,23.8752,23.8805,33716.4751
2008-05-02 13:00:00,44.82,44.83,44.65,44.66,100602.07991242474,23.8805,23.8859,23.79,23.7953,100602.0799
2008-05-02 13:05:00,44.66,44.72,44.62,44.71,98522.16748768474,23.7953,23.8273,23.774,23.8219,98522.1675
2008-05-02 13:10:00,44.72,44.73,44.66,44.72,73015.87301587302,23.8273,23.8326,23.7953,23.8273,73015.873
2008-05-02 13:15:00,44.72,44.79,44.71,44.73,107498.63163656268,23.8273,23.8645,23.8219,23.8326,107498.6316
2008-05-02 13:20:00,44.72,44.83,44.72,44.79,55938.69731800767,23.8273,23.8859,23.8273,23.8645,55938.6973
2008-05-02 13:25:00,44.81,44.81,44.75,44.76,21674.87684729064,23.8752,23.8752,23.8432,23.8486,21674.8768
2008-05-02 13:30:00,44.76,44.77,44.7,44.75,91516.14668856048,23.8486,23.8539,23.8166,23.8432,91516.1467
2008-05-02 13:35:00,44.75,44.75,44.71,44.72,59770.11494252874,23.8432,23.8432,23.8219,23.8273,59770.1149
2008-05-02 13:40:00,44.73,44.9,44.72,44.88,90749.86316365626,23.8326,23.9232,23.8273,23.9125,90749.8632
2008-05-02 13:45:00,44.88,44.98,44.87,44.94,142747.67378215655,23.9125,23.9658,23.9072,23.9445,142747.6738
2008-05-02 13:50:00,44.94,44.94,44.89,44.92,71045.42966611932,23.9445,23.9445,23.9178,23.9338,71045.4297
2008-05-02 13:55:00,44.92,44.93,44.87,44.9,57361.795292829775,23.9338,23.9391,23.9072,23.9232,57361.7953
2008-05-02 14:00:00,44.9,44.94,44.88,44.89,105090.31198686371,23.9232,23.9445,23.9125,23.9178,105090.312
2008-05-02 14:05:00,44.91,44.93,44.75,44.8,217952.9282977559,23.9285,23.9391,23.8432,23.8699,217952.9283
2008-05-02 14:10:00,44.8,45.02,44.79,45.02,102025.17788724686,23.8699,23.9871,23.8645,23.9871,102025.1779
2008-05-02 14:15:00,45.02,45.08,44.88,44.97,144170.77175697865,23.9871,24.0191,23.9125,23.9605,144170.7718
2008-05-02 14:20:00,44.97,45.1,44.94,45.07,106732.34811165846,23.9605,24.0297,23.9445,24.0137,106732.3481
2008-05-02 14:25:00,45.05,45.08,45.02,45.02,78051.45046524357,24.0031,24.0191,23.9871,23.9871,78051.4505
2008-05-02 14:30:00,45.02,45.08,44.98,45.07,99835.79638752052,23.9871,24.0191,23.9658,24.0137,99835.7964
2008-05-02 14:35:00,45.08,45.11,45.02,45.02,69622.33169129721,24.0191,24.035,23.9871,23.9871,69622.3317
2008-05-02 14:40:00,45.03,45.04,44.92,44.94,70607.55336617406,23.9924,23.9978,23.9338,23.9445,70607.5534
2008-05-02 14:45:00,44.94,45.04,44.89,45.02,53749.315818281335,23.9445,23.9978,23.9178,23.9871,53749.3158
2008-05-02 14:50:00,45.02,45.07,44.94,44.97,62725.77996715928,23.9871,24.0137,23.9445,23.9605,62725.78
2008-05-02 14:55:00,44.97,44.97,44.81,44.81,85166.94033935413,23.9605,23.9605,23.8752,23.8752,85166.9403
2008-05-02 15:00:00,44.81,44.9,44.8,44.85,81663.92993979201,23.8752,23.9232,23.8699,23.8965,81663.9299
2008-05-02 15:05:00,44.86,44.86,44.76,44.84,86480.56923918994,23.9018,23.9018,23.8486,23.8912,86480.5692
2008-05-02 15:10:00,44.84,44.97,44.83,44.94,116475.09578544062,23.8912,23.9605,23.8859,23.9445,116475.0958
2008-05-02 15:15:00,44.94,44.98,44.89,44.95,69950.73891625616,23.9445,23.9658,23.9178,23.9498,69950.7389
2008-05-02 15:20:00,44.95,44.95,44.87,44.88,73344.28024083197,23.9498,23.9498,23.9072,23.9125,73344.2802
2008-05-02 15:25:00,44.87,45.03,44.87,44.94,62287.903667214014,23.9072,23.9924,23.9072,23.9445,62287.9037
2008-05-02 15:30:00,44.94,44.99,44.9,44.94,90968.80131362892,23.9445,23.9711,23.9232,23.9445,90968.8013
2008-05-02 15:35:00,44.96,45.05,44.92,45.04,104105.09031198687,23.9551,24.0031,23.9338,23.9978,104105.0903
2008-05-02 15:40:00,45.04,45.11,45.04,45.11,106185.00273672688,23.9978,24.035,23.9978,24.035,106185.0027
2008-05-02 15:45:00,45.11,45.11,45.03,45.09,116584.56486042694,24.035,24.035,23.9924,24.0244,116584.5649
2008-05-02 15:50:00,45.08,45.09,44.94,44.97,127093.5960591133,24.0191,24.0244,23.9445,23.9605,127093.5961
2008-05-02 15:55:00,44.97,45.12,44.96,45.04,171538.04050355774,23.9605,24.0404,23.9551,23.9978,171538.0405
2008-05-05 09:30:00,45.22,45.45,45.01,45.45,194198.13902572525,24.0937,24.2162,23.9818,24.2162,194198.139
2008-05-05 09:35:00,45.44,45.57,45.41,45.41,119540.22988505747,24.2109,24.2801,24.1949,24.1949,119540.2299
2008-05-05 09:40:00,45.41,45.43,45.04,45.12,167925.56102900932,24.1949,24.2055,23.9978,24.0404,167925.561
2008-05-05 09:45:00,45.13,45.14,44.95,44.99,118773.94636015326,24.0457,24.051,23.9498,23.9711,118773.9464
2008-05-05 09:50:00,44.99,45.22,44.99,45.02,146907.49863163658,23.9711,24.0937,23.9711,23.9871,146907.4986
2008-05-05 09:55:00,45.01,45.07,44.95,45.01,100164.20361247948,23.9818,24.0137,23.9498,23.9818,100164.2036
2008-05-05 10:00:00,45.01,45.07,44.91,45.0,130158.73015873016,23.9818,24.0137,23.9285,23.9764,130158.7302
2008-05-05 10:05:00,44.99,45.02,44.76,44.76,168144.49917898193,23.9711,23.9871,23.8486,23.8486,168144.4992
2008-05-05 10:10:00,44.76,44.81,44.71,44.79,162342.63820470718,23.8486,23.8752,23.8219,23.8645,162342.6382
2008-05-05 10:15:00,44.78,44.81,44.64,44.73,157307.06075533663,23.8592,23.8752,23.7846,23.8326,157307.0608
2008-05-05 10:20:00,44.74,44.84,44.72,44.8,130925.01368363436,23.8379,23.8912,23.8273,23.8699,130925.0137
2008-05-05 10:25:00,44.8,44.93,44.73,44.73,97974.82211275316,23.8699,23.9391,23.8326,23.8326,97974.8221
2008-05-05 10:30:00,44.74,44.87,44.68,44.69,118664.47728516694,23.8379,23.9072,23.8059,23.8113,118664.4773
2008-05-05 10:35:00,44.68,44.72,44.59,44.71,131691.2972085386,23.8059,23.8273,23.758,23.8219,131691.2972
2008-05-05 10:40:00,44.72,44.8,44.67,44.72,88888.88888888889,23.8273,23.8699,23.8006,23.8273,88888.8889
2008-05-05 10:45:00,44.72,44.83,44.71,44.71,115599.34318555008,23.8273,23.8859,23.8219,23.8219,115599.3432
2008-05-05 10:50:00,44.71,44.77,44.7,44.72,69512.8626163109,23.8219,23.8539,23.8166,23.8273,69512.8626
2008-05-05 10:55:00,44.72,44.74,44.64,44.64,62397.37274220033,23.8273,23.8379,23.7846,23.7846,62397.3727
2008-05-05 11:00:00,44.63,44.72,44.59,44.7,63601.53256704981,23.7793,23.8273,23.758,23.8166,63601.5326
2008-05-05 11:05:00,44.7,44.72,44.53,44.56,130925.01368363436,23.8166,23.8273,23.726,23.742,130925.0137
2008-05-05 11:10:00,44.55,44.62,44.53,44.62,73125.34209085934,23.7367,23.774,23.726,23.774,73125.3421
2008-05-05 11:15:00,44.62,44.71,44.62,44.68,105747.12643678162,23.774,23.8219,23.774,23.8059,105747.1264
2008-05-05 11:20:00,44.68,44.71,44.61,44.63,142309.7974822113,23.8059,23.8219,23.7686,23.7793,142309.7975
2008-05-05 11:25:00,44.63,44.69,44.58,44.6,55938.69731800767,23.7793,23.8113,23.7527,23.7633,55938.6973
2008-05-05 11:30:00,44.61,44.71,44.6,44.65,60536.39846743296,23.7686,23.8219,23.7633,23.79,60536.3985
2008-05-05 11:35:00,44.66,44.7,44.64,44.67,82211.27531472359,23.7953,23.8166,23.7846,23.8006,82211.2753
2008-05-05 11:40:00,44.66,44.67,44.62,44.65,50793.6507936508,23.7953,23.8006,23.774,23.79,50793.6508
2008-05-05 11:45:00,44.65,44.66,44.61,44.64,41817.18664477285,23.79,23.7953,23.7686,23.7846,41817.1866
2008-05-05 11:50:00,44.65,44.71,44.62,44.62,56923.91899288452,23.79,23.8219,23.774,23.774,56923.919
2008-05-05 11:55:00,44.63,44.7,44.62,44.68,117679.2556102901,23.7793,23.8166,23.774,23.8059,117679.2556
2008-05-05 12:00:00,44.68,44.7,44.66,44.68,72468.52764094144,23.8059,23.8166,23.7953,23.8059,72468.5276
2008-05-05 12:05:00,44.67,44.7,44.59,44.6,84400.65681444992,23.8006,23.8166,23.758,23.7633,84400.6568
2008-05-05 12:10:00,44.61,44.68,44.6,44.66,41926.65571975917,23.7686,23.8059,23.7633,23.7953,41926.6557
2008-05-05 12:15:00,44.66,44.71,44.62,44.7,78160.9195402299,23.7953,23.8219,23.774,23.8166,78160.9195
2008-05-05 12:20:00,44.7,44.71,44.59,44.62,117131.91023535852,23.8166,23.8219,23.758,23.774,117131.9102
2008-05-05 12:25:00,44.62,44.68,44.57,44.63,65900.38314176246,23.774,23.8059,23.7473,23.7793,65900.3831
2008-05-05 12:30:00,44.63,44.68,44.62,44.68,41926.65571975917,23.7793,23.8059,23.774,23.8059,41926.6557
2008-05-05 12:35:00,44.68,44.69,44.65,44.68,42474.00109469075,23.8059,23.8113,23.79,23.8059,42474.0011
2008-05-05 12:40:00,44.68,44.69,44.64,44.68,96661.19321291737,23.8059,23.8113,23.7846,23.8059,96661.1932
2008-05-05 12:45:00,44.68,44.69,44.62,44.67,83415.43513957308,23.8059,23.8113,23.774,23.8006,83415.4351
2008-05-05 12:50:00,44.67,44.68,44.61,44.67,37438.4236453202,23.8006,23.8059,23.7686,23.8006,37438.4236
2008-05-05 12:55:00,44.67,44.68,44.66,44.67,48385.33114395184,23.8006,23.8059,23.7953,23.8006,48385.3311
2008-05-05 13:00:00,44.67,44.69,44.64,44.67,88341.54351395731,23.8006,23.8113,23.7846,23.8006,88341.5435
2008-05-05 13:05:00,44.67,44.82,44.66,44.7,109031.1986863711,23.8006,23.8805,23.7953,23.8166,109031.1987
2008-05-05 13:10:00,44.69,44.71,44.63,44.66,88013.13628899836,23.8113,23.8219,23.7793,23.7953,88013.1363
2008-05-05 13:15:00,44.65,44.69,44.65,44.68,38314.17624521073,23.79,23.8113,23.79,23.8059,38314.1762
2008-05-05 13:20:00,44.68,44.68,44.65,44.67,27805.14504652436,23.8059,23.8059,23.79,23.8006,27805.145
2008-05-05 13:25:00,44.67,44.67,44.65,44.67,37766.83087027915,23.8006,23.8006,23.79,23.8006,37766.8309
2008-05-05 13:30:00,44.67,44.69,44.66,44.67,66995.07389162562,23.8006,23.8113,23.7953,23.8006,66995.0739
2008-05-05 13:35:00,44.66,44.75,44.66,44.74,79693.48659003832,23.7953,23.8432,23.7953,23.8379,79693.4866
2008-05-05 13:40:00,44.73,44.76,44.72,44.75,49042.14559386973,23.8326,23.8486,23.8273,23.8432,49042.1456
2008-05-05 13:45:00,44.75,44.75,44.71,44.72,72796.93486590039,23.8432,23.8432,23.8219,23.8273,72796.9349
2008-05-05 13:50:00,44.72,44.73,44.69,44.71,73015.87301587302,23.8273,23.8326,23.8113,23.8219,73015.873
2008-05-05 13:55:00,44.71,44.72,44.68,44.72,41926.65571975917,23.8219,23.8273,23.8059,23.8273,41926.6557
2008-05-05 14:00:00,44.71,44.71,44.62,44.63,63820.47071702244,23.8219,23.8219,23.774,23.7793,63820.4707
2008-05-05 14:05:00,44.64,44.68,44.64,44.67,60098.52216748769,23.7846,23.8059,23.7846,23.8006,60098.5222
2008-05-05 14:10:00,44.66,44.67,44.6,44.66,61302.681992337166,23.7953,23.8006,23.7633,23.7953,61302.682
2008-05-05 14:15:00,44.66,44.72,44.65,44.71,77723.04324028462,23.7953,23.8273,23.79,23.8219,77723.0432
2008-05-05 14:20:00,44.72,44.78,44.72,44.73,85604.8166392994,23.8273,23.8592,23.8273,23.8326,85604.8166
2008-05-05 14:25:00,44.73,44.94,44.72,44.92,154898.74110563766,23.8326,23.9445,23.8273,23.9338,154898.7411
2008-05-05 14:30:00,44.92,44.94,44.86,44.89,51669.403393541324,23.9338,23.9445,23.9018,23.9178,51669.4034
2008-05-05 14:35:00,44.89,44.96,44.87,44.87,52873.56321839081,23.9178,23.9551,23.9072,23.9072,52873.5632
2008-05-05 14:40:00,44.88,44.94,44.87,44.88,36015.32567049809,23.9125,23.9445,23.9072,23.9125,36015.3257
2008-05-05 14:45:00,44.89,44.98,44.88,44.98,55281.88286808976,23.9178,23.9658,23.9125,23.9658,55281.8829
2008-05-05 14:50:00,44.98,45.07,44.95,44.98,72577.99671592776,23.9658,24.0137,23.9498,23.9658,72577.9967
2008-05-05 14:55:00,44.98,44.98,44.89,44.94,39956.21237000547,23.9658,23.9658,23.9178,23.9445,39956.2124
2008-05-05 15:00:00,44.95,45.0,44.93,44.94,77066.22879036673,23.9498,23.9764,23.9391,23.9445,77066.2288
2008-05-05 15:05:00,44.94,45.01,44.94,44.99,33716.47509578544,23.9445,23.9818,23.9445,23.9711,33716.4751
2008-05-05 15:10:00,44.98,45.03,44.94,44.98,48604.26929392447,23.9658,23.9924,23.9445,23.9658,48604.2693
2008-05-05 15:15:00,44.98,45.03,44.97,45.03,46195.94964422551,23.9658,23.9924,23.9605,23.9924,46195.9496
2008-05-05 15:20:00,45.03,45.07,44.99,45.07,51012.58894362343,23.9924,24.0137,23.9711,24.0137,51012.5889
2008-05-05 15:25:00,45.08,45.09,45.03,45.04,51231.52709359606,24.0191,24.0244,23.9924,23.9978,51231.5271
2008-05-05 15:30:00,45.04,45.06,44.97,44.98,91625.6157635468,23.9978,24.0084,23.9605,23.9658,91625.6158
2008-05-05 15:35:00,44.98,45.02,44.95,44.95,79912.42474001095,23.9658,23.9871,23.9498,23.9498,79912.4247
2008-05-05 15:40:00,44.95,45.04,44.95,44.95,76847.29064039409,23.9498,23.9978,23.9498,23.9498,76847.2906
2008-05-05 15:45:00,44.96,44.99,44.9,44.9,116694.03393541324,23.9551,23.9711,23.9232,23.9232,116694.0339
2008-05-05 15:50:00,44.9,44.97,44.9,44.91,104980.8429118774,23.9232,23.9605,23.9232,23.9285,104980.8429
2008-05-05 15:55:00,44.9,44.99,44.89,44.99,247290.64039408867,23.9232,23.9711,23.9178,23.9711,247290.6404
2008-05-06 09:30:00,44.66,44.72,43.7,43.75,570552.8188286809,23.7953,23.8273,23.2838,23.3104,570552.8188
2008-05-06 09:35:00,43.79,43.99,43.69,43.92,310782.7038861522,23.3317,23.4383,23.2785,23.401,310782.7039
2008-05-06 09:40:00,43.92,43.99,43.85,43.88,221346.4696223317,23.401,23.4383,23.3637,23.3797,221346.4696
2008-05-06 09:45:00,43.88,43.91,43.84,43.88,214449.91789819376,23.3797,23.3957,23.3584,23.3797,214449.9179
2008-05-06 09:50:00,43.89,43.95,43.84,43.85,286590.03831417626,23.385,23.417,23.3584,23.3637,286590.0383
2008-05-06 09:55:00,43.86,43.86,43.63,43.72,229775.5883962781,23.369,23.369,23.2465,23.2944,229775.5884
2008-05-06 10:00:00,43.72,43.74,43.64,43.66,231089.21729611387,23.2944,23.3051,23.2518,23.2625,231089.2173
2008-05-06 10:05:00,43.66,43.7,43.65,43.66,232183.90804597703,23.2625,23.2838,23.2571,23.2625,232183.908
2008-05-06 10:10:00,43.67,43.67,43.51,43.61,275205.25451559934,23.2678,23.2678,23.1826,23.2358,275205.2545
2008-05-06 10:15:00,43.61,43.67,43.54,43.67,167159.2775041051,23.2358,23.2678,23.1985,23.2678,167159.2775
2008-05-06 10:20:00,43.67,43.68,43.55,43.57,174493.7055281883,23.2678,23.2731,23.2039,23.2145,174493.7055
2008-05-06 10:25:00,43.57,43.59,43.37,43.4,411165.8456486042,23.2145,23.2252,23.108,23.1239,411165.8456
2008-05-06 10:30:00,43.38,43.39,43.3,43.37,252435.6869184456,23.1133,23.1186,23.0707,23.108,252435.6869
2008-05-06 10:35:00,43.37,43.47,43.35,43.45,201860.9742747674,23.108,23.1612,23.0973,23.1506,201860.9743
2008-05-06 10:40:00,43.46,43.55,43.44,43.47,173180.0766283525,23.1559,23.2039,23.1453,23.1612,173180.0766
2008-05-06 10:45:00,43.47,43.53,43.44,43.52,100711.54898741106,23.1612,23.1932,23.1453,23.1879,100711.549
2008-05-06 10:50:00,43.53,43.55,43.46,43.55,106622.87903667217,23.1932,23.2039,23.1559,23.2039,106622.879
2008-05-06 10:55:00,43.55,43.66,43.52,43.65,118007.66283524904,23.2039,23.2625,23.1879,23.2571,118007.6628
2008-05-06 11:00:00,43.65,43.74,43.64,43.66,172523.2621784346,23.2571,23.3051,23.2518,23.2625,172523.2622
2008-05-06 11:05:00,43.66,43.67,43.55,43.56,139682.53968253967,23.2625,23.2678,23.2039,23.2092,139682.5397
2008-05-06 11:10:00,43.56,43.66,43.52,43.6,125998.90530925014,23.2092,23.2625,23.1879,23.2305,125998.9053
2008-05-06 11:15:00,43.6,43.63,43.56,43.57,88779.41981390258,23.2305,23.2465,23.2092,23.2145,88779.4198
2008-05-06 11:20:00,43.58,43.59,43.46,43.46,112862.61631089218,23.2198,23.2252,23.1559,23.1559,112862.6163
2008-05-06 11:25:00,43.46,43.48,43.39,43.46,121291.73508483854,23.1559,23.1666,23.1186,23.1559,121291.7351
2008-05-06 11:30:00,43.46,43.52,43.44,43.46,90093.04871373838,23.1559,23.1879,23.1453,23.1559,90093.0487
2008-05-06 11:35:00,43.45,43.46,43.36,43.41,112205.80186097429,23.1506,23.1559,23.1026,23.1293,112205.8019
2008-05-06 11:40:00,43.4,43.41,43.31,43.38,213026.8199233717,23.1239,23.1293,23.076,23.1133,213026.8199
2008-05-06 11:45:00,43.39,43.44,43.38,43.43,53092.50136836344,23.1186,23.1453,23.1133,23.1399,53092.5014
2008-05-06 11:50:00,43.43,43.48,43.43,43.48,109469.07498631637,23.1399,23.1666,23.1399,23.1666,109469.075
2008-05-06 11:55:00,43.47,43.54,43.45,43.54,125670.4980842912,23.1612,23.1985,23.1506,23.1985,125670.4981
2008-05-06 12:00:00,43.54,43.58,43.46,43.53,154898.74110563766,23.1985,23.2198,23.1559,23.1932,154898.7411
2008-05-06 12:05:00,43.53,43.58,43.51,43.52,121182.26600985222,23.1932,23.2198,23.1826,23.1879,121182.266
2008-05-06 12:10:00,43.52,43.58,43.47,43.57,113847.83798576905,23.1879,23.2198,23.1612,23.2145,113847.838
2008-05-06 12:15:00,43.57,43.57,43.47,43.52,108593.32238642585,23.2145,23.2145,23.1612,23.1879,108593.3224
2008-05-06 12:20:00,43.54,43.64,43.52,43.61,135194.30760810073,23.1985,23.2518,23.1879,23.2358,135194.3076
2008-05-06 12:25:00,43.62,43.64,43.55,43.57,83305.96606458676,23.2412,23.2518,23.2039,23.2145,83305.9661
2008-05-06 12:30:00,43.58,43.59,43.55,43.56,54187.1921182266,23.2198,23.2252,23.2039,23.2092,54187.1921
2008-05-06 12:35:00,43.56,43.57,43.44,43.46,77832.51231527094,23.2092,23.2145,23.1453,23.1559,77832.5123
2008-05-06 12:40:00,43.47,43.48,43.46,43.47,32950.19157088123,23.1612,23.1666,23.1559,23.1612,32950.1916
2008-05-06 12:45:00,43.47,43.5,43.45,43.48,98084.29118773948,23.1612,23.1772,23.1506,23.1666,98084.2912
2008-05-06 12:50:00,43.5,43.53,43.46,43.47,144718.11713191023,23.1772,23.1932,23.1559,23.1612,144718.1171
2008-05-06 12:55:00,43.47,43.51,43.45,43.49,90421.45593869733,23.1612,23.1826,23.1506,23.1719,90421.4559
2008-05-06 13:00:00,43.48,43.53,43.45,43.48,106075.53366174056,23.1666,23.1932,23.1506,23.1666,106075.5337
2008-05-06 13:05:00,43.48,43.54,43.48,43.51,98960.04378763,23.1666,23.1985,23.1666,23.1826,98960.0438
2008-05-06 13:10:00,43.51,43.51,43.44,43.45,97427.47673782158,23.1826,23.1826,23.1453,23.1506,97427.4767
2008-05-06 13:15:00,43.45,43.51,43.44,43.48,66009.85221674877,23.1506,23.1826,23.1453,23.1666,66009.8522
2008-05-06 13:20:00,43.48,43.51,43.44,43.46,65243.56869184456,23.1666,23.1826,23.1453,23.1559,65243.5687
2008-05-06 13:25:00,43.46,43.48,43.42,43.46,149863.1636562671,23.1559,23.1666,23.1346,23.1559,149863.1637
2008-05-06 13:30:00,43.46,43.46,43.42,43.44,70607.55336617406,23.1559,23.1559,23.1346,23.1453,70607.5534
2008-05-06 13:35:00,43.44,43.45,43.43,43.45,101696.7706622879,23.1453,23.1506,23.1399,23.1506,101696.7707
2008-05-06 13:40:00,43.45,43.52,43.44,43.48,118992.88451012588,23.1506,23.1879,23.1453,23.1666,118992.8845
2008-05-06 13:45:00,43.47,43.48,43.44,43.46,71702.24411603723,23.1612,23.1666,23.1453,23.1559,71702.2441
2008-05-06 13:50:00,43.46,43.48,43.4,43.44,151724.1379310345,23.1559,23.1666,23.1239,23.1453,151724.1379
2008-05-06 13:55:00,43.45,43.46,43.36,43.4,203831.41762452107,23.1506,23.1559,23.1026,23.1239,203831.4176
2008-05-06 14:00:00,43.4,43.44,43.21,43.3,284291.18773946364,23.1239,23.1453,23.0227,23.0707,284291.1877
2008-05-06 14:05:00,43.29,43.3,43.13,43.15,254953.47564313083,23.0653,23.0707,22.9801,22.9907,254953.4756
2008-05-06 14:10:00,43.16,43.22,43.14,43.2,156650.24630541872,22.9961,23.028,22.9854,23.0174,156650.2463
2008-05-06 14:15:00,43.2,43.2,43.14,43.14,152599.890530925,23.0174,23.0174,22.9854,22.9854,152599.8905
2008-05-06 14:20:00,43.15,43.17,43.12,43.15,173070.6075533662,22.9907,23.0014,22.9748,22.9907,173070.6076
2008-05-06 14:25:00,43.15,43.26,43.14,43.24,134318.55500821018,22.9907,23.0494,22.9854,23.0387,134318.555
2008-05-06 14:30:00,43.24,43.26,43.16,43.19,105418.71921182268,23.0387,23.0494,22.9961,23.0121,105418.7192
2008-05-06 14:35:00,43.18,43.23,43.14,43.16,143732.8954570334,23.0067,23.0334,22.9854,22.9961,143732.8955
2008-05-06 14:40:00,43.16,43.17,43.13,43.16,77066.22879036673,22.9961,23.0014,22.9801,22.9961,77066.2288
2008-05-06 14:45:00,43.16,43.24,43.15,43.22,139135.1943076081,22.9961,23.0387,22.9907,23.028,139135.1943
2008-05-06 14:50:00,43.23,43.36,43.23,43.35,257580.7334428024,23.0334,23.1026,23.0334,23.0973,257580.7334
2008-05-06 14:55:00,43.35,43.39,43.34,43.39,101149.42528735632,23.0973,23.1186,23.092,23.1186,101149.4253
2008-05-06 15:00:00,43.38,43.41,43.35,43.41,113519.43076081008,23.1133,23.1293,23.0973,23.1293,113519.4308
2008-05-06 15:05:00,43.41,43.48,43.4,43.45,205801.8609742748,23.1293,23.1666,23.1239,23.1506,205801.861
2008-05-06 15:10:00,43.46,43.47,43.36,43.41,151286.26163108923,23.1559,23.1612,23.1026,23.1293,151286.2616
2008-05-06 15:15:00,43.39,43.49,43.38,43.44,240831.964969896,23.1186,23.1719,23.1133,23.1453,240831.965
2008-05-06 15:20:00,43.43,43.52,43.42,43.48,419376.026272578,23.1399,23.1879,23.1346,23.1666,419376.0263
2008-05-06 15:25:00,43.49,43.57,43.48,43.56,170552.8188286809,23.1719,23.2145,23.1666,23.2092,170552.8188
2008-05-06 15:30:00,43.56,43.57,43.52,43.56,150519.978106185,23.2092,23.2145,23.1879,23.2092,150519.9781
2008-05-06 15:35:00,43.56,43.69,43.55,43.69,232731.25342090864,23.2092,23.2785,23.2039,23.2785,232731.2534
2008-05-06 15:40:00,43.69,43.71,43.68,43.71,304980.8429118774,23.2785,23.2891,23.2731,23.2891,304980.8429
2008-05-06 15:45:00,43.71,43.76,43.66,43.67,375259.9890530925,23.2891,23.3158,23.2625,23.2678,375259.9891
2008-05-06 15:50:00,43.67,43.73,43.67,43.69,253530.3776683087,23.2678,23.2998,23.2678,23.2785,253530.3777
2008-05-06 15:55:00,43.7,43.74,43.67,43.7,393760.26272578,23.2838,23.3051,23.2678,23.2838,393760.2627
2008-05-07 09:30:00,43.73,44.1,43.65,43.9,329064.039408867,23.2998,23.4969,23.2571,23.3903,329064.0394
2008-05-07 09:35:00,43.9,44.12,43.82,44.03,225068.41817186645,23.3903,23.5076,23.3477,23.4596,225068.4182
2008-05-07 09:40:00,44.06,44.21,43.99,44.09,289217.2961138479,23.4756,23.5555,23.4383,23.4916,289217.2961
2008-05-07 09:45:00,44.1,44.23,43.97,44.02,390585.6595511768,23.4969,23.5662,23.4276,23.4543,390585.6596
2008-05-07 09:50:00,44.0,44.35,43.99,44.35,333223.864258347,23.4436,23.6301,23.4383,23.6301,333223.8643
2008-05-07 09:55:00,44.35,44.67,44.34,44.59,437657.3617952929,23.6301,23.8006,23.6248,23.758,437657.3618
2008-05-07 10:00:00,44.6,44.62,44.45,44.48,252326.2178434592,23.7633,23.774,23.6834,23.6994,252326.2178
2008-05-07 10:05:00,44.47,44.54,44.31,44.32,278817.73399014777,23.6941,23.7313,23.6088,23.6141,278817.734
2008-05-07 10:10:00,44.33,44.41,44.27,44.35,223316.91297208532,23.6195,23.6621,23.5875,23.6301,223316.913
2008-05-07 10:15:00,44.36,44.36,44.28,44.34,255500.8210180624,23.6354,23.6354,23.5928,23.6248,255500.821
2008-05-07 10:20:00,44.34,44.41,44.33,44.41,124028.46195949645,23.6248,23.6621,23.6195,23.6621,124028.462
2008-05-07 10:25:00,44.39,44.42,44.28,44.3,183360.70060207992,23.6514,23.6674,23.5928,23.6035,183360.7006
2008-05-07 10:30:00,44.3,44.47,44.12,44.31,496442.2550629447,23.6035,23.6941,23.5076,23.6088,496442.2551
2008-05-07 10:35:00,44.31,44.46,44.29,44.42,170114.94252873564,23.6088,23.6887,23.5981,23.6674,170114.9425
2008-05-07 10:40:00,44.41,44.44,44.3,44.37,162123.70005473454,23.6621,23.6781,23.6035,23.6408,162123.7001
2008-05-07 10:45:00,44.37,44.38,44.13,44.18,129392.44663382597,23.6408,23.6461,23.5129,23.5395,129392.4466
2008-05-07 10:50:00,44.18,44.37,44.12,44.16,126655.71975916805,23.5395,23.6408,23.5076,23.5289,126655.7198
2008-05-07 10:55:00,44.16,44.21,44.01,44.02,286590.03831417626,23.5289,23.5555,23.449,23.4543,286590.0383
2008-05-07 11:00:00,44.02,44.04,43.85,43.95,145046.5243568692,23.4543,23.4649,23.3637,23.417,145046.5244
2008-05-07 11:05:00,43.94,43.99,43.88,43.9,207443.89709906952,23.4117,23.4383,23.3797,23.3903,207443.8971
2008-05-07 11:10:00,43.9,44.11,43.89,44.11,118773.94636015326,23.3903,23.5022,23.385,23.5022,118773.9464
2008-05-07 11:15:00,44.11,44.16,44.07,44.09,143623.42638204707,23.5022,23.5289,23.4809,23.4916,143623.4264
2008-05-07 11:20:00,44.09,44.14,44.06,44.06,96223.31691297208,23.4916,23.5182,23.4756,23.4756,96223.3169
2008-05-07 11:25:00,44.06,44.09,43.92,43.92,98303.2293377121,23.4756,23.4916,23.401,23.401,98303.2293
2008-05-07 11:30:00,43.91,44.0,43.89,43.89,109688.013136289,23.3957,23.4436,23.385,23.385,109688.0131
2008-05-07 11:35:00,43.9,43.91,43.85,43.86,89217.29611384784,23.3903,23.3957,23.3637,23.369,89217.2961
2008-05-07 11:40:00,43.86,43.87,43.85,43.85,75643.13081554462,23.369,23.3744,23.3637,23.3637,75643.1308
2008-05-07 11:45:00,43.85,43.85,43.79,43.83,98850.57471264368,23.3637,23.3637,23.3317,23.3531,98850.5747
2008-05-07 11:50:00,43.82,43.84,43.63,43.67,131253.42090859334,23.3477,23.3584,23.2465,23.2678,131253.4209
2008-05-07 11:55:00,43.67,43.81,43.63,43.81,69184.45539135195,23.2678,23.3424,23.2465,23.3424,69184.4554
2008-05-07 12:00:00,43.81,43.83,43.71,43.78,69622.33169129721,23.3424,23.3531,23.2891,23.3264,69622.3317
2008-05-07 12:05:00,43.79,43.86,43.79,43.82,70169.67706622879,23.3317,23.369,23.3317,23.3477,70169.6771
2008-05-07 12:10:00,43.82,43.88,43.81,43.88,52435.68691844554,23.3477,23.3797,23.3424,23.3797,52435.6869
2008-05-07 12:15:00,43.88,43.94,43.88,43.91,70169.67706622879,23.3797,23.4117,23.3797,23.3957,70169.6771
2008-05-07 12:20:00,43.91,43.93,43.86,43.88,46086.48056923919,23.3957,23.4063,23.369,23.3797,46086.4806
2008-05-07 12:25:00,43.88,43.93,43.88,43.93,24411.60372194855,23.3797,23.4063,23.3797,23.4063,24411.6037
2008-05-07 12:30:00,43.93,44.01,43.91,44.0,76628.35249042146,23.4063,23.449,23.3957,23.4436,76628.3525
2008-05-07 12:35:00,44.0,44.07,44.0,44.03,57033.38806787083,23.4436,23.4809,23.4436,23.4596,57033.3881
2008-05-07 12:40:00,44.04,44.09,44.02,44.08,73672.68746579092,23.4649,23.4916,23.4543,23.4863,73672.6875
2008-05-07 12:45:00,44.07,44.09,44.01,44.03,67761.35741652983,23.4809,23.4916,23.449,23.4596,67761.3574
2008-05-07 12:50:00,44.04,44.09,44.03,44.08,51778.87246852765,23.4649,23.4916,23.4596,23.4863,51778.8725
2008-05-07 12:55:00,44.08,44.12,44.07,44.1,58456.486042692944,23.4863,23.5076,23.4809,23.4969,58456.486
2008-05-07 13:00:00,44.1,44.12,44.04,44.04,87684.7290640394,23.4969,23.5076,23.4649,23.4649,87684.7291
2008-05-07 13:05:00,44.05,44.1,43.9,43.96,115927.75041050903,23.4703,23.4969,23.3903,23.4223,115927.7504
2008-05-07 13:10:00,43.95,43.95,43.79,43.87,226272.577996716,23.417,23.417,23.3317,23.3744,226272.578
2008-05-07 13:15:00,43.87,43.88,43.8,43.84,147892.72030651342,23.3744,23.3797,23.3371,23.3584,147892.7203
2008-05-07 13:20:00,43.84,43.86,43.76,43.81,124028.46195949645,23.3584,23.369,23.3158,23.3424,124028.462
2008-05-07 13:25:00,43.82,43.88,43.79,43.85,79912.42474001095,23.3477,23.3797,23.3317,23.3637,79912.4247
2008-05-07 13:30:00,43.85,43.89,43.83,43.88,68965.51724137932,23.3637,23.385,23.3531,23.3797,68965.5172
2008-05-07 13:35:00,43.88,43.88,43.79,43.82,128188.28680897648,23.3797,23.3797,23.3317,23.3477,128188.2868
2008-05-07 13:40:00,43.82,43.82,43.77,43.8,77832.51231527094,23.3477,23.3477,23.3211,23.3371,77832.5123
2008-05-07 13:45:00,43.8,43.8,43.74,43.8,106622.87903667217,23.3371,23.3371,23.3051,23.3371,106622.879
2008-05-07 13:50:00,43.8,43.87,43.75,43.85,135851.1220580186,23.3371,23.3744,23.3104,23.3637,135851.1221
2008-05-07 13:55:00,43.84,43.94,43.81,43.9,129720.8538587849,23.3584,23.4117,23.3424,23.3903,129720.8539
2008-05-07 14:00:00,43.92,43.96,43.88,43.9,79912.42474001095,23.401,23.4223,23.3797,23.3903,79912.4247
2008-05-07 14:05:00,43.9,44.02,43.88,44.02,85823.75478927203,23.3903,23.4543,23.3797,23.4543,85823.7548
2008-05-07 14:10:00,44.02,44.08,43.99,44.02,99397.92008757526,23.4543,23.4863,23.4383,23.4543,99397.9201
2008-05-07 14:15:00,44.02,44.03,43.93,43.94,84510.12588943624,23.4543,23.4596,23.4063,23.4117,84510.1259
2008-05-07 14:20:00,43.93,43.93,43.79,43.81,101696.7706622879,23.4063,23.4063,23.3317,23.3424,101696.7707
2008-05-07 14:25:00,43.81,43.81,43.71,43.77,159496.44225506295,23.3424,23.3424,23.2891,23.3211,159496.4423
2008-05-07 14:30:00,43.75,43.76,43.67,43.72,116912.97208538587,23.3104,23.3158,23.2678,23.2944,116912.9721
2008-05-07 14:35:00,43.72,43.75,43.68,43.71,91297.20853858785,23.2944,23.3104,23.2731,23.2891,91297.2085
2008-05-07 14:40:00,43.71,43.72,43.63,43.63,75971.53804050355,23.2891,23.2944,23.2465,23.2465,75971.538
2008-05-07 14:45:00,43.63,43.67,43.49,43.56,124137.93103448275,23.2465,23.2678,23.1719,23.2092,124137.931
2008-05-07 14:50:00,43.55,43.59,43.46,43.47,161904.76190476192,23.2039,23.2252,23.1559,23.1612,161904.7619
2008-05-07 14:55:00,43.47,43.56,43.45,43.54,106841.81718664478,23.1612,23.2092,23.1506,23.1985,106841.8172
2008-05-07 15:00:00,43.53,43.58,43.49,43.58,87137.38368910782,23.1932,23.2198,23.1719,23.2198,87137.3837
2008-05-07 15:05:00,43.58,43.61,43.46,43.48,119978.10618500276,23.2198,23.2358,23.1559,23.1666,119978.1062
2008-05-07 15:10:00,43.49,43.58,43.42,43.58,87137.38368910782,23.1719,23.2198,23.1346,23.2198,87137.3837
2008-05-07 15:15:00,43.6,43.62,43.52,43.56,100711.54898741106,23.2305,23.2412,23.1879,23.2092,100711.549
2008-05-07 15:20:00,43.56,43.57,43.46,43.48,104324.0284619595,23.2092,23.2145,23.1559,23.1666,104324.0285
2008-05-07 15:25:00,43.48,43.5,43.42,43.47,130049.26108374384,23.1666,23.1772,23.1346,23.1612,130049.2611
2008-05-07 15:30:00,43.46,43.53,43.41,43.51,129720.8538587849,23.1559,23.1932,23.1293,23.1826,129720.8539
2008-05-07 15:35:00,43.5,43.55,43.44,43.53,115380.40503557744,23.1772,23.2039,23.1453,23.1932,115380.405
2008-05-07 15:40:00,43.52,43.54,43.46,43.53,95785.44061302682,23.1879,23.1985,23.1559,23.1932,95785.4406
2008-05-07 15:45:00,43.53,43.63,43.53,43.59,256923.9189928845,23.1932,23.2465,23.1932,23.2252,256923.919
2008-05-07 15:50:00,43.59,43.59,43.45,43.5,183908.0459770115,23.2252,23.2252,23.1506,23.1772,183908.046
2008-05-07 15:55:00,43.49,43.54,43.41,43.41,200328.40722495897,23.1719,23.1985,23.1293,23.1293,200328.4072
2008-05-08 09:30:00,43.76,43.95,43.53,43.62,253749.3158182813,23.3158,23.417,23.1932,23.2412,253749.3158
2008-05-08 09:35:00,43.62,43.64,43.48,43.52,105309.25013683634,23.2412,23.2518,23.1666,23.1879,105309.2501
2008-05-08 09:40:00,43.51,43.52,43.39,43.41,203940.8866995074,23.1826,23.1879,23.1186,23.1293,203940.8867
2008-05-08 09:45:00,43.42,43.42,43.13,43.26,248166.3929939792,23.1346,23.1346,22.9801,23.0494,248166.393
2008-05-08 09:50:00,43.26,43.31,43.02,43.04,195292.8297755884,23.0494,23.076,22.9215,22.9321,195292.8298
2008-05-08 09:55:00,43.04,43.09,42.85,42.91,367268.7465790914,22.9321,22.9588,22.8309,22.8629,367268.7466
2008-05-08 10:00:00,42.9,42.9,42.76,42.81,173946.3601532567,22.8575,22.8575,22.7829,22.8096,173946.3602
2008-05-08 10:05:00,42.8,42.85,42.76,42.82,240831.964969896,22.8043,22.8309,22.7829,22.8149,240831.965
2008-05-08 10:10:00,42.82,42.83,42.77,42.83,163108.92172961138,22.8149,22.8202,22.7883,22.8202,163108.9217
2008-05-08 10:15:00,42.84,42.94,42.81,42.85,281116.58456486044,22.8256,22.8789,22.8096,22.8309,281116.5846
2008-05-08 10:20:00,42.87,42.89,42.83,42.83,75205.25451559934,22.8416,22.8522,22.8202,22.8202,75205.2545
2008-05-08 10:25:00,42.83,42.85,42.76,42.79,126327.3125342091,22.8202,22.8309,22.7829,22.7989,126327.3125
2008-05-08 10:30:00,42.8,42.81,42.72,42.75,172413.7931034483,22.8043,22.8096,22.7616,22.7776,172413.7931
2008-05-08 10:35:00,42.75,42.82,42.72,42.78,95566.5024630542,22.7776,22.8149,22.7616,22.7936,95566.5025
2008-05-08 10:40:00,42.77,42.81,42.66,42.67,212370.00547345376,22.7883,22.8096,22.7297,22.735,212370.0055
2008-05-08 10:45:00,42.68,42.68,42.51,42.55,222331.6912972085,22.7403,22.7403,22.6497,22.6711,222331.6913
2008-05-08 10:50:00,42.54,42.56,42.49,42.51,159386.97318007663,22.6657,22.6764,22.6391,22.6497,159386.9732
2008-05-08 10:55:00,42.52,42.73,42.49,42.6,177339.90147783252,22.6551,22.767,22.6391,22.6977,177339.9015
2008-05-08 11:00:00,42.61,42.83,42.52,42.73,253639.84674329503,22.703,22.8202,22.6551,22.767,253639.8467
2008-05-08 11:05:00,42.72,42.86,42.68,42.72,284181.7186644773,22.7616,22.8362,22.7403,22.7616,284181.7187
2008-05-08 11:10:00,42.72,42.91,42.72,42.88,168472.9064039409,22.7616,22.8629,22.7616,22.8469,168472.9064
2008-05-08 11:15:00,42.88,42.91,42.85,42.86,125670.4980842912,22.8469,22.8629,22.8309,22.8362,125670.4981
2008-05-08 11:20:00,42.87,42.88,42.76,42.79,290311.98686371103,22.8416,22.8469,22.7829,22.7989,290311.9869
2008-05-08 11:25:00,42.79,42.85,42.75,42.79,181718.6644772852,22.7989,22.8309,22.7776,22.7989,181718.6645
2008-05-08 11:30:00,42.79,42.82,42.77,42.77,181609.19540229885,22.7989,22.8149,22.7883,22.7883,181609.1954
2008-05-08 11:35:00,42.78,42.8,42.57,42.58,194307.6081007116,22.7936,22.8043,22.6817,22.687,194307.6081
2008-05-08 11:40:00,42.58,42.75,42.58,42.67,207991.2424740011,22.687,22.7776,22.687,22.735,207991.2425
2008-05-08 11:45:00,42.67,42.77,42.66,42.72,138587.8489326765,22.735,22.7883,22.7297,22.7616,138587.8489
2008-05-08 11:50:00,42.71,42.78,42.58,42.61,183470.16967706624,22.7563,22.7936,22.687,22.703,183470.1697
2008-05-08 11:55:00,42.6,42.65,42.57,42.62,84510.12588943624,22.6977,22.7243,22.6817,22.7084,84510.1259
2008-05-08 12:00:00,42.63,42.67,42.62,42.63,111877.39463601532,22.7137,22.735,22.7084,22.7137,111877.3946
2008-05-08 12:05:00,42.64,42.65,42.49,42.51,138259.44170771755,22.719,22.7243,22.6391,22.6497,138259.4417
2008-05-08 12:10:00,42.52,42.55,42.4,42.41,291406.6776135742,22.6551,22.6711,22.5911,22.5965,291406.6776
2008-05-08 12:15:00,42.42,42.46,42.39,42.46,118992.88451012588,22.6018,22.6231,22.5858,22.6231,118992.8845
2008-05-08 12:20:00,42.46,42.5,42.39,42.48,127531.47235905858,22.6231,22.6444,22.5858,22.6338,127531.4724
2008-05-08 12:25:00,42.48,42.54,42.43,42.48,66995.07389162562,22.6338,22.6657,22.6071,22.6338,66995.0739
2008-05-08 12:30:00,42.48,42.51,42.45,42.47,80569.23918992885,22.6338,22.6497,22.6178,22.6284,80569.2392
2008-05-08 12:35:00,42.47,42.51,42.46,42.47,51122.05801860974,22.6284,22.6497,22.6231,22.6284,51122.058
2008-05-08 12:40:00,42.47,42.51,42.44,42.51,53092.50136836344,22.6284,22.6497,22.6124,22.6497,53092.5014
2008-05-08 12:45:00,42.5,42.54,42.49,42.54,104105.09031198687,22.6444,22.6657,22.6391,22.6657,104105.0903
2008-05-08 12:50:00,42.53,42.63,42.53,42.58,162561.5763546798,22.6604,22.7137,22.6604,22.687,162561.5764
2008-05-08 12:55:00,42.58,42.61,42.51,42.51,82868.0897646415,22.687,22.703,22.6497,22.6497,82868.0898
2008-05-08 13:00:00,42.51,42.54,42.5,42.5,123590.5856595512,22.6497,22.6657,22.6444,22.6444,123590.5857
2008-05-08 13:05:00,42.5,42.51,42.49,42.5,57799.67159277504,22.6444,22.6497,22.6391,22.6444,57799.6716
2008-05-08 13:10:00,42.49,42.52,42.47,42.48,95347.56431308156,22.6391,22.6551,22.6284,22.6338,95347.5643
2008-05-08 13:15:00,42.48,42.51,42.43,42.45,92063.49206349209,22.6338,22.6497,22.6071,22.6178,92063.4921
2008-05-08 13:20:00,42.45,42.51,42.43,42.44,103886.15216201424,22.6178,22.6497,22.6071,22.6124,103886.1522
2008-05-08 13:25:00,42.45,42.51,42.43,42.43,160481.6639299398,22.6178,22.6497,22.6071,22.6071,160481.6639
2008-05-08 13:30:00,42.43,42.5,42.43,42.44,113738.36891078272,22.6071,22.6444,22.6071,22.6124,113738.3689
2008-05-08 13:35:00,42.44,42.48,42.41,42.47,108921.72961138478,22.6124,22.6338,22.5965,22.6284,108921.7296
2008-05-08 13:40:00,42.46,42.51,42.44,42.44,102134.64696223318,22.6231,22.6497,22.6124,22.6124,102134.647
2008-05-08 13:45:00,42.45,42.51,42.41,42.43,118007.66283524904,22.6178,22.6497,22.5965,22.6071,118007.6628
2008-05-08 13:50:00,42.43,42.52,42.43,42.49,146579.09140667762,22.6071,22.6551,22.6071,22.6391,146579.0914
2008-05-08 13:55:00,42.5,42.51,42.45,42.5,102900.9304871374,22.6444,22.6497,22.6178,22.6444,102900.9305
2008-05-08 14:00:00,42.5,42.5,42.44,42.45,82868.0897646415,22.6444,22.6444,22.6124,22.6178,82868.0898
2008-05-08 14:05:00,42.46,42.46,42.22,42.33,365955.1176792556,22.6231,22.6231,22.4952,22.5538,365955.1177
2008-05-08 14:10:00,42.32,42.33,42.21,42.25,191461.4121510673,22.5485,22.5538,22.4899,22.5112,191461.4122
2008-05-08 14:15:00,42.25,42.3,42.17,42.22,200000.0,22.5112,22.5379,22.4686,22.4952,200000.0
2008-05-08 14:20:00,42.22,42.26,42.11,42.25,212479.47454844008,22.4952,22.5165,22.4366,22.5112,212479.4745
2008-05-08 14:25:00,42.26,42.31,42.16,42.21,138149.97263273125,22.5165,22.5432,22.4633,22.4899,138149.9726
2008-05-08 14:30:00,42.22,42.27,42.12,42.27,132676.51888341544,22.4952,22.5219,22.4419,22.5219,132676.5189
2008-05-08 14:35:00,42.27,42.35,42.18,42.29,174931.58182813355,22.5219,22.5645,22.4739,22.5325,174931.5818
2008-05-08 14:40:00,42.3,42.3,42.06,42.07,237547.89272030653,22.5379,22.5379,22.41,22.4153,237547.8927
2008-05-08 14:45:00,42.06,42.12,42.03,42.08,142857.14285714287,22.41,22.4419,22.394,22.4206,142857.1429
2008-05-08 14:50:00,42.08,42.11,42.05,42.08,252435.6869184456,22.4206,22.4366,22.4047,22.4206,252435.6869
2008-05-08 14:55:00,42.08,42.11,42.04,42.07,119868.63711001644,22.4206,22.4366,22.3993,22.4153,119868.6371
2008-05-08 15:00:00,42.06,42.15,42.06,42.1,102463.05418719212,22.41,22.4579,22.41,22.4313,102463.0542
2008-05-08 15:05:00,42.11,42.15,42.08,42.08,128078.81773399016,22.4366,22.4579,22.4206,22.4206,128078.8177
2008-05-08 15:10:00,42.08,42.1,42.04,42.04,178981.93760262727,22.4206,22.4313,22.3993,22.3993,178981.9376
2008-05-08 15:15:00,42.04,42.08,41.97,42.01,277285.1669403394,22.3993,22.4206,22.362,22.3833,277285.1669
2008-05-08 15:20:00,42.01,42.12,41.98,42.12,161795.2928297756,22.3833,22.4419,22.3674,22.4419,161795.2928
2008-05-08 15:25:00,42.11,42.23,42.07,42.16,184455.39135194308,22.4366,22.5006,22.4153,22.4633,184455.3914
2008-05-08 15:30:00,42.16,42.22,42.15,42.2,205254.5155993432,22.4633,22.4952,22.4579,22.4846,205254.5156
2008-05-08 15:35:00,42.19,42.28,42.13,42.26,225068.41817186645,22.4792,22.5272,22.4473,22.5165,225068.4182
2008-05-08 15:40:00,42.26,42.3,42.22,42.28,216529.8303229338,22.5165,22.5379,22.4952,22.5272,216529.8303
2008-05-08 15:45:00,42.29,42.3,42.25,42.26,266776.135741653,22.5325,22.5379,22.5112,22.5165,266776.1357
2008-05-08 15:50:00,42.26,42.29,42.2,42.24,331472.359058566,22.5165,22.5325,22.4846,22.5059,331472.3591
2008-05-08 15:55:00,42.24,42.33,42.23,42.3,444663.3825944171,22.5059,22.5538,22.5006,22.5379,444663.3826
2008-05-09 09:30:00,41.83,42.15,41.49,41.51,445867.5424192666,22.2874,22.4579,22.1063,22.1169,445867.5424
2008-05-09 09:35:00,41.52,41.53,41.42,41.42,287027.91461412155,22.1223,22.1276,22.069,22.069,287027.9146
2008-05-09 09:40:00,41.43,41.44,41.18,41.2,359277.50410509034,22.0743,22.0796,21.9411,21.9518,359277.5041
2008-05-09 09:45:00,41.2,41.39,41.19,41.35,232402.84619594965,21.9518,22.053,21.9464,22.0317,232402.8462
2008-05-09 09:50:00,41.35,41.53,41.35,41.48,253530.3776683087,22.0317,22.1276,22.0317,22.1009,253530.3777
2008-05-09 09:55:00,41.47,41.49,41.29,41.29,294690.7498631637,22.0956,22.1063,21.9997,21.9997,294690.7499
2008-05-09 10:00:00,41.29,41.31,41.13,41.16,371647.50957854406,21.9997,22.0104,21.9145,21.9305,371647.5096
2008-05-09 10:05:00,41.16,41.19,41.11,41.17,359168.035030104,21.9305,21.9464,21.9038,21.9358,359168.035
2008-05-09 10:10:00,41.17,41.28,41.12,41.28,239737.27422003285,21.9358,21.9944,21.9091,21.9944,239737.2742
2008-05-09 10:15:00,41.29,41.47,41.22,41.3,557744.937055282,21.9997,22.0956,21.9624,22.005,557744.9371
2008-05-09 10:20:00,41.3,41.41,41.27,41.35,252545.15599343184,22.005,22.0637,21.9891,22.0317,252545.156
2008-05-09 10:25:00,41.35,41.55,41.2,41.21,313081.5544608648,22.0317,22.1382,21.9518,21.9571,313081.5545
2008-05-09 10:30:00,41.22,41.27,41.15,41.2,329720.8538587849,21.9624,21.9891,21.9251,21.9518,329720.8539
2008-05-09 10:35:00,41.21,41.24,41.03,41.07,651012.5889436235,21.9571,21.9731,21.8612,21.8825,651012.5889
2008-05-09 10:40:00,41.05,41.12,40.96,41.02,301039.95621237,21.8718,21.9091,21.8239,21.8559,301039.9562
2008-05-09 10:45:00,41.02,41.02,40.85,40.85,343623.42638204707,21.8559,21.8559,21.7653,21.7653,343623.4264
2008-05-09 10:50:00,40.85,40.88,40.71,40.86,354460.8648056924,21.7653,21.7813,21.6907,21.7706,354460.8648
2008-05-09 10:55:00,40.86,40.87,40.81,40.85,173836.8910782704,21.7706,21.7759,21.744,21.7653,173836.8911
2008-05-09 11:00:00,40.86,40.93,40.83,40.88,190914.06677613576,21.7706,21.8079,21.7546,21.7813,190914.0668
2008-05-09 11:05:00,40.88,40.89,40.79,40.82,188286.8089764641,21.7813,21.7866,21.7333,21.7493,188286.809
2008-05-09 11:10:00,40.82,40.84,40.79,40.82,141215.10673234813,21.7493,21.76,21.7333,21.7493,141215.1067
2008-05-09 11:15:00,40.82,40.84,40.81,40.82,166721.40120415983,21.7493,21.76,21.744,21.7493,166721.4012
2008-05-09 11:20:00,40.82,40.83,40.71,40.77,170881.22605363987,21.7493,21.7546,21.6907,21.7227,170881.2261
2008-05-09 11:25:00,40.77,40.9,40.75,40.88,161357.41652983034,21.7227,21.7919,21.712,21.7813,161357.4165
2008-05-09 11:30:00,40.87,40.88,40.79,40.85,141215.10673234813,21.7759,21.7813,21.7333,21.7653,141215.1067
2008-05-09 11:35:00,40.84,40.86,40.78,40.78,128297.7558839628,21.76,21.7706,21.728,21.728,128297.7559
2008-05-09 11:40:00,40.78,40.82,40.75,40.82,137383.68910782706,21.728,21.7493,21.712,21.7493,137383.6891
2008-05-09 11:45:00,40.82,40.89,40.82,40.84,178215.65407772304,21.7493,21.7866,21.7493,21.76,178215.6541
2008-05-09 11:50:00,40.84,40.96,40.83,40.96,263492.0634920635,21.76,21.8239,21.7546,21.8239,263492.0635
2008-05-09 11:55:00,40.95,41.11,40.94,41.04,231308.1554460865,21.8186,21.9038,21.8132,21.8665,231308.1554
2008-05-09 12:00:00,41.04,41.09,40.97,40.97,174274.76737821565,21.8665,21.8932,21.8292,21.8292,174274.7674
2008-05-09 12:05:00,40.98,41.01,40.96,40.97,95128.62616310891,21.8345,21.8505,21.8239,21.8292,95128.6262
2008-05-09 12:10:00,40.97,41.0,40.94,40.95,93705.5281882868,21.8292,21.8452,21.8132,21.8186,93705.5282
2008-05-09 12:15:00,40.95,41.02,40.94,40.99,86152.16201423098,21.8186,21.8559,21.8132,21.8399,86152.162
2008-05-09 12:20:00,40.99,41.0,40.95,40.97,73344.28024083197,21.8399,21.8452,21.8186,21.8292,73344.2802
2008-05-09 12:25:00,40.97,41.01,40.94,41.0,82868.0897646415,21.8292,21.8505,21.8132,21.8452,82868.0898
2008-05-09 12:30:00,41.0,41.0,40.92,40.94,102025.17788724686,21.8452,21.8452,21.8026,21.8132,102025.1779
2008-05-09 12:35:00,40.95,41.0,40.92,40.94,97646.4148877942,21.8186,21.8452,21.8026,21.8132,97646.4149
2008-05-09 12:40:00,40.93,40.98,40.91,40.93,85057.47126436782,21.8079,21.8345,21.7972,21.8079,85057.4713
2008-05-09 12:45:00,40.94,40.97,40.92,40.93,144170.77175697865,21.8132,21.8292,21.8026,21.8079,144170.7718
2008-05-09 12:50:00,40.93,40.97,40.91,40.92,135194.30760810073,21.8079,21.8292,21.7972,21.8026,135194.3076
2008-05-09 12:55:00,40.93,41.01,40.91,41.0,109250.13683634374,21.8079,21.8505,21.7972,21.8452,109250.1368
2008-05-09 13:00:00,41.0,41.03,40.93,40.97,172085.38587848932,21.8452,21.8612,21.8079,21.8292,172085.3859
2008-05-09 13:05:00,40.98,41.01,40.96,40.99,95566.5024630542,21.8345,21.8505,21.8239,21.8399,95566.5025
2008-05-09 13:10:00,40.98,40.99,40.9,40.91,78489.32676518883,21.8345,21.8399,21.7919,21.7972,78489.3268
2008-05-09 13:15:00,40.9,40.92,40.88,40.88,81116.58456486043,21.7919,21.8026,21.7813,21.7813,81116.5846
2008-05-09 13:20:00,40.88,40.91,40.84,40.84,114614.12151067324,21.7813,21.7972,21.76,21.76,114614.1215
2008-05-09 13:25:00,40.85,40.87,40.84,40.87,87356.32183908047,21.7653,21.7759,21.76,21.7759,87356.3218
2008-05-09 13:30:00,40.87,40.9,40.84,40.85,79693.48659003832,21.7759,21.7919,21.76,21.7653,79693.4866
2008-05-09 13:35:00,40.85,40.9,40.83,40.89,111111.11111111112,21.7653,21.7919,21.7546,21.7866,111111.1111
2008-05-09 13:40:00,40.89,40.91,40.87,40.88,72577.99671592776,21.7866,21.7972,21.7759,21.7813,72577.9967
2008-05-09 13:45:00,40.89,40.92,40.83,40.86,128516.69403393542,21.7866,21.8026,21.7546,21.7706,128516.694
2008-05-09 13:50:00,40.84,40.97,40.81,40.82,146031.74603174604,21.76,21.8292,21.744,21.7493,146031.746
2008-05-09 13:55:00,40.82,40.84,40.79,40.8,117788.7246852764,21.7493,21.76,21.7333,21.7386,117788.7247
2008-05-09 14:00:00,40.79,40.93,40.78,40.92,129282.97755883964,21.7333,21.8079,21.728,21.8026,129282.9776
2008-05-09 14:05:00,40.92,40.98,40.91,40.98,197591.68035030103,21.8026,21.8345,21.7972,21.8345,197591.6804
2008-05-09 14:10:00,40.97,41.07,40.94,41.02,266666.6666666667,21.8292,21.8825,21.8132,21.8559,266666.6667
2008-05-09 14:15:00,41.01,41.03,40.93,40.98,200109.46907498632,21.8505,21.8612,21.8079,21.8345,200109.4691
2008-05-09 14:20:00,40.97,40.97,40.9,40.92,198248.49480021893,21.8292,21.8292,21.7919,21.8026,198248.4948
2008-05-09 14:25:00,40.93,41.02,40.92,40.92,260864.8056923919,21.8079,21.8559,21.8026,21.8026,260864.8057
2008-05-09 14:30:00,40.92,40.96,40.92,40.93,108593.32238642585,21.8026,21.8239,21.8026,21.8079,108593.3224
2008-05-09 14:35:00,40.93,40.93,40.9,40.93,62835.2490421456,21.8079,21.8079,21.7919,21.8079,62835.249
2008-05-09 14:40:00,40.93,40.93,40.89,40.9,55610.29009304872,21.8079,21.8079,21.7866,21.7919,55610.2901
2008-05-09 14:45:00,40.89,40.92,40.89,40.9,81335.52271483306,21.7866,21.8026,21.7866,21.7919,81335.5227
2008-05-09 14:50:00,40.89,40.91,40.88,40.88,76847.29064039409,21.7866,21.7972,21.7813,21.7813,76847.2906
2008-05-09 14:55:00,40.88,40.9,40.85,40.87,128735.63218390803,21.7813,21.7919,21.7653,21.7759,128735.6322
2008-05-09 15:00:00,40.88,40.88,40.81,40.82,161247.94745484402,21.7813,21.7813,21.744,21.7493,161247.9475
2008-05-09 15:05:00,40.82,40.84,40.81,40.81,80459.77011494253,21.7493,21.76,21.744,21.744,80459.7701
2008-05-09 15:10:00,40.82,40.82,40.75,40.79,225615.76354679803,21.7493,21.7493,21.712,21.7333,225615.7635
2008-05-09 15:15:00,40.79,40.81,40.76,40.76,157307.06075533663,21.7333,21.744,21.7173,21.7173,157307.0608
2008-05-09 15:20:00,40.77,40.82,40.76,40.8,263492.0634920635,21.7227,21.7493,21.7173,21.7386,263492.0635
2008-05-09 15:25:00,40.8,40.91,40.8,40.85,218609.7427476738,21.7386,21.7972,21.7386,21.7653,218609.7427
2008-05-09 15:30:00,40.85,40.9,40.84,40.89,250574.71264367813,21.7653,21.7919,21.76,21.7866,250574.7126
2008-05-09 15:35:00,40.9,40.92,40.87,40.91,170662.28790366722,21.7919,21.8026,21.7759,21.7972,170662.2879
2008-05-09 15:40:00,40.91,40.95,40.88,40.89,288669.9507389163,21.7972,21.8186,21.7813,21.7866,288669.9507
2008-05-09 15:45:00,40.89,40.89,40.8,40.81,364203.61247947457,21.7866,21.7866,21.7386,21.744,364203.6125
2008-05-09 15:50:00,40.81,40.82,40.74,40.75,365955.1176792556,21.744,21.7493,21.7067,21.712,365955.1177
2008-05-09 15:55:00,40.75,40.76,40.7,40.71,631964.9698960044,21.712,21.7173,21.6854,21.6907,631964.9699
2008-05-12 09:30:00,41.16,41.62,41.12,41.52,596168.5823754789,21.9305,22.1755,21.9091,22.1223,596168.5824
2008-05-12 09:35:00,41.55,41.87,41.5,41.84,357416.5298303229,22.1382,22.3087,22.1116,22.2928,357416.5298
2008-05-12 09:40:00,41.84,42.14,41.83,41.86,578653.5303776683,22.2928,22.4526,22.2874,22.3034,578653.5304
2008-05-12 09:45:00,41.86,42.26,41.83,42.2,451012.5889436235,22.3034,22.5165,22.2874,22.4846,451012.5889
2008-05-12 09:50:00,42.2,42.25,42.07,42.11,460755.3366174056,22.4846,22.5112,22.4153,22.4366,460755.3366
2008-05-12 09:55:00,42.12,42.15,42.02,42.14,262506.8418171867,22.4419,22.4579,22.3887,22.4526,262506.8418
2008-05-12 10:00:00,42.14,42.16,41.97,42.03,251669.4033935413,22.4526,22.4633,22.362,22.394,251669.4034
2008-05-12 10:05:00,42.04,42.07,41.91,41.99,233716.47509578543,22.3993,22.4153,22.3301,22.3727,233716.4751
2008-05-12 10:10:00,41.99,42.03,41.93,42.0,207224.95894909688,22.3727,22.394,22.3407,22.378,207224.9589
2008-05-12 10:15:00,42.01,42.11,41.99,42.08,207443.89709906952,22.3833,22.4366,22.3727,22.4206,207443.8971
2008-05-12 10:20:00,42.08,42.21,42.05,42.17,154241.92665571976,22.4206,22.4899,22.4047,22.4686,154241.9267
2008-05-12 10:25:00,42.16,42.22,42.15,42.22,120197.04433497538,22.4633,22.4952,22.4579,22.4952,120197.0443
2008-05-12 10:30:00,42.21,42.24,42.11,42.19,129720.8538587849,22.4899,22.5059,22.4366,22.4792,129720.8539
2008-05-12 10:35:00,42.19,42.42,42.19,42.41,273125.34209085937,22.4792,22.6018,22.4792,22.5965,273125.3421
2008-05-12 10:40:00,42.42,42.48,42.35,42.47,277066.22879036673,22.6018,22.6338,22.5645,22.6284,277066.2288
2008-05-12 10:45:00,42.45,42.48,42.4,42.44,312315.2709359606,22.6178,22.6338,22.5911,22.6124,312315.2709
2008-05-12 10:50:00,42.44,42.6,42.43,42.55,231636.56267104545,22.6124,22.6977,22.6071,22.6711,231636.5627
2008-05-12 10:55:00,42.55,42.61,42.46,42.57,233935.41324575807,22.6711,22.703,22.6231,22.6817,233935.4132
2008-05-12 11:00:00,42.56,42.61,42.45,42.51,177996.71592775045,22.6764,22.703,22.6178,22.6497,177996.7159
2008-05-12 11:05:00,42.51,42.63,42.47,42.63,154898.74110563766,22.6497,22.7137,22.6284,22.7137,154898.7411
2008-05-12 11:10:00,42.62,42.63,42.54,42.61,90311.986863711,22.7084,22.7137,22.6657,22.703,90311.9869
2008-05-12 11:15:00,42.6,42.61,42.47,42.48,96661.19321291737,22.6977,22.703,22.6284,22.6338,96661.1932
2008-05-12 11:20:00,42.48,42.58,42.46,42.51,90093.04871373838,22.6338,22.687,22.6231,22.6497,90093.0487
2008-05-12 11:25:00,42.5,42.52,42.48,42.49,109906.95128626164,22.6444,22.6551,22.6338,22.6391,109906.9513
2008-05-12 11:30:00,42.49,42.51,42.38,42.4,165079.3650793651,22.6391,22.6497,22.5805,22.5911,165079.3651
2008-05-12 11:35:00,42.4,42.4,42.36,42.39,79036.67214012041,22.5911,22.5911,22.5698,22.5858,79036.6721
2008-05-12 11:40:00,42.4,42.52,42.35,42.48,120525.45155993431,22.5911,22.6551,22.5645,22.6338,120525.4516
2008-05-12 11:45:00,42.49,42.53,42.48,42.5,70060.20799124248,22.6391,22.6604,22.6338,22.6444,70060.208
2008-05-12 11:50:00,42.51,42.56,42.46,42.55,77066.22879036673,22.6497,22.6764,22.6231,22.6711,77066.2288
2008-05-12 11:55:00,42.55,42.65,42.49,42.59,147564.31308155446,22.6711,22.7243,22.6391,22.6924,147564.3131
2008-05-12 12:00:00,42.6,42.66,42.51,42.65,92939.2446633826,22.6977,22.7297,22.6497,22.7243,92939.2447
2008-05-12 12:05:00,42.65,42.66,42.56,42.6,96880.13136288998,22.7243,22.7297,22.6764,22.6977,96880.1314
2008-05-12 12:10:00,42.59,42.62,42.56,42.57,86261.6310892173,22.6924,22.7084,22.6764,22.6817,86261.6311
2008-05-12 12:15:00,42.57,42.59,42.55,42.58,58018.60974274768,22.6817,22.6924,22.6711,22.687,58018.6097
2008-05-12 12:20:00,42.59,42.71,42.56,42.66,114395.1833607006,22.6924,22.7563,22.6764,22.7297,114395.1834
2008-05-12 12:25:00,42.66,42.7,42.64,42.69,121401.20415982486,22.7297,22.751,22.719,22.7456,121401.2042
2008-05-12 12:30:00,42.68,42.71,42.66,42.68,61521.6201423098,22.7403,22.7563,22.7297,22.7403,61521.6201
2008-05-12 12:35:00,42.68,42.82,42.68,42.81,140339.35413245758,22.7403,22.8149,22.7403,22.8096,140339.3541
2008-05-12 12:40:00,42.81,42.87,42.74,42.76,99616.8582375479,22.8096,22.8416,22.7723,22.7829,99616.8582
2008-05-12 12:45:00,42.77,42.9,42.76,42.84,106294.4718117132,22.7883,22.8575,22.7829,22.8256,106294.4718
2008-05-12 12:50:00,42.83,42.89,42.81,42.89,60755.33661740559,22.8202,22.8522,22.8096,22.8522,60755.3366
2008-05-12 12:55:00,42.89,42.9,42.82,42.83,67542.4192665572,22.8522,22.8575,22.8149,22.8202,67542.4193
2008-05-12 13:00:00,42.83,42.92,42.82,42.91,111439.51833607006,22.8202,22.8682,22.8149,22.8629,111439.5183
2008-05-12 13:05:00,42.9,42.93,42.88,42.9,148877.94198139026,22.8575,22.8735,22.8469,22.8575,148877.942
2008-05-12 13:10:00,42.9,42.96,42.84,42.84,115489.87411056376,22.8575,22.8895,22.8256,22.8256,115489.8741
2008-05-12 13:15:00,42.86,42.9,42.76,42.87,88888.88888888889,22.8362,22.8575,22.7829,22.8416,88888.8889
2008-05-12 13:20:00,42.88,42.88,42.83,42.84,31746.031746031746,22.8469,22.8469,22.8202,22.8256,31746.0317
2008-05-12 13:25:00,42.84,42.86,42.72,42.79,91954.02298850576,22.8256,22.8362,22.7616,22.7989,91954.023
2008-05-12 13:30:00,42.79,42.8,42.61,42.69,109578.54406130267,22.7989,22.8043,22.703,22.7456,109578.5441
2008-05-12 13:35:00,42.68,42.68,42.53,42.56,107608.100711549,22.7403,22.7403,22.6604,22.6764,107608.1007
2008-05-12 13:40:00,42.56,42.61,42.51,42.51,105747.12643678162,22.6764,22.703,22.6497,22.6497,105747.1264
2008-05-12 13:45:00,42.52,42.66,42.51,42.61,117788.7246852764,22.6551,22.7297,22.6497,22.703,117788.7247
2008-05-12 13:50:00,42.61,42.61,42.54,42.54,60426.92939244663,22.703,22.703,22.6657,22.6657,60426.9294
2008-05-12 13:55:00,42.53,42.57,42.5,42.52,67323.48111658456,22.6604,22.6817,22.6444,22.6551,67323.4811
2008-05-12 14:00:00,42.53,42.55,42.49,42.54,64805.69239189929,22.6604,22.6711,22.6391,22.6657,64805.6924
2008-05-12 14:05:00,42.55,42.55,42.48,42.51,65790.91406677614,22.6711,22.6711,22.6338,22.6497,65790.9141
2008-05-12 14:10:00,42.52,42.64,42.52,42.61,135632.183908046,22.6551,22.719,22.6551,22.703,135632.1839
2008-05-12 14:15:00,42.61,42.71,42.56,42.68,97536.94581280788,22.703,22.7563,22.6764,22.7403,97536.9458
2008-05-12 14:20:00,42.67,42.68,42.53,42.59,104980.8429118774,22.735,22.7403,22.6604,22.6924,104980.8429
2008-05-12 14:25:00,42.58,42.66,42.53,42.63,119102.3535851122,22.687,22.7297,22.6604,22.7137,119102.3536
2008-05-12 14:30:00,42.62,42.82,42.62,42.81,113738.36891078272,22.7084,22.8149,22.7084,22.8096,113738.3689
2008-05-12 14:35:00,42.81,42.89,42.77,42.79,91187.73946360154,22.8096,22.8522,22.7883,22.7989,91187.7395
2008-05-12 14:40:00,42.81,42.81,42.75,42.81,56814.44991789819,22.8096,22.8096,22.7776,22.8096,56814.4499
2008-05-12 14:45:00,42.81,42.91,42.76,42.91,99397.92008757526,22.8096,22.8629,22.7829,22.8629,99397.9201
2008-05-12 14:50:00,42.9,43.02,42.84,43.02,295238.09523809527,22.8575,22.9215,22.8256,22.9215,295238.0952
2008-05-12 14:55:00,43.02,43.13,43.02,43.07,294362.34263820475,22.9215,22.9801,22.9215,22.9481,294362.3426
2008-05-12 15:00:00,43.06,43.07,43.0,43.07,262506.8418171867,22.9428,22.9481,22.9108,22.9481,262506.8418
2008-05-12 15:05:00,43.07,43.11,42.97,43.11,152599.890530925,22.9481,22.9694,22.8948,22.9694,152599.8905
2008-05-12 15:10:00,43.1,43.11,42.96,42.99,164313.08155446086,22.9641,22.9694,22.8895,22.9055,164313.0816
2008-05-12 15:15:00,42.98,43.12,42.98,43.09,175588.39627805146,22.9002,22.9748,22.9002,22.9588,175588.3963
2008-05-12 15:20:00,43.09,43.13,43.05,43.09,189709.90695128628,22.9588,22.9801,22.9375,22.9588,189709.907
2008-05-12 15:25:00,43.09,43.1,43.0,43.03,224630.5418719212,22.9588,22.9641,22.9108,22.9268,224630.5419
2008-05-12 15:30:00,43.02,43.14,42.98,43.13,194964.42255062945,22.9215,22.9854,22.9002,22.9801,194964.4226
2008-05-12 15:35:00,43.12,43.15,42.91,42.98,358839.62780514505,22.9748,22.9907,22.8629,22.9002,358839.6278
2008-05-12 15:40:00,42.97,42.99,42.88,42.99,346798.02955665026,22.8948,22.9055,22.8469,22.9055,346798.0296
2008-05-12 15:45:00,42.97,43.06,42.94,43.02,308264.9151614669,22.8948,22.9428,22.8789,22.9215,308264.9152
2008-05-12 15:50:00,43.01,43.06,43.01,43.03,358949.0968801314,22.9161,22.9428,22.9161,22.9268,358949.0969
2008-05-12 15:55:00,43.03,43.06,42.89,42.96,512315.27093596064,22.9268,22.9428,22.8522,22.8895,512315.2709
2008-05-13 09:30:00,42.93,43.37,42.85,43.17,578653.5303776683,22.8735,23.108,22.8309,23.0014,578653.5304
2008-05-13 09:35:00,43.17,43.25,42.93,43.19,261302.6819923372,23.0014,23.044,22.8735,23.0121,261302.682
2008-05-13 09:40:00,43.18,43.24,42.91,42.94,311439.51833607006,23.0067,23.0387,22.8629,22.8789,311439.5183
2008-05-13 09:45:00,42.94,42.95,42.65,42.68,378981.93760262727,22.8789,22.8842,22.7243,22.7403,378981.9376
2008-05-13 09:50:00,42.69,42.88,42.6,42.75,237438.4236453202,22.7456,22.8469,22.6977,22.7776,237438.4236
2008-05-13 09:55:00,42.76,42.79,42.48,42.54,227257.7996715928,22.7829,22.7989,22.6338,22.6657,227257.7997
2008-05-13 10:00:00,42.55,42.82,42.51,42.72,187411.05637657363,22.6711,22.8149,22.6497,22.7616,187411.0564
2008-05-13 10:05:00,42.71,42.78,42.63,42.71,161904.76190476192,22.7563,22.7936,22.7137,22.7563,161904.7619
2008-05-13 10:10:00,42.71,42.75,42.48,42.5,148768.47290640394,22.7563,22.7776,22.6338,22.6444,148768.4729
2008-05-13 10:15:00,42.49,42.66,42.44,42.66,179638.75205254517,22.6391,22.7297,22.6124,22.7297,179638.7521
2008-05-13 10:20:00,42.64,42.84,42.61,42.84,246305.41871921183,22.719,22.8256,22.703,22.8256,246305.4187
2008-05-13 10:25:00,42.83,43.0,42.82,42.97,220251.7788724685,22.8202,22.9108,22.8149,22.8948,220251.7789
2008-05-13 10:30:00,42.96,42.99,42.85,42.9,174384.23645320197,22.8895,22.9055,22.8309,22.8575,174384.2365
2008-05-13 10:35:00,42.9,42.97,42.88,42.93,181171.3191023536,22.8575,22.8948,22.8469,22.8735,181171.3191
2008-05-13 10:40:00,42.93,42.99,42.88,42.95,157963.87520525453,22.8735,22.9055,22.8469,22.8842,157963.8752
2008-05-13 10:45:00,42.95,43.1,42.89,43.08,195840.17515052,22.8842,22.9641,22.8522,22.9534,195840.1752
2008-05-13 10:50:00,43.08,43.17,43.02,43.03,174931.58182813355,22.9534,23.0014,22.9215,22.9268,174931.5818
2008-05-13 10:55:00,43.03,43.11,43.02,43.1,88779.41981390258,22.9268,22.9694,22.9215,22.9641,88779.4198
2008-05-13 11:00:00,43.09,43.14,43.0,43.03,181061.85002736727,22.9588,22.9854,22.9108,22.9268,181061.85
2008-05-13 11:05:00,43.02,43.03,42.93,42.93,115708.8122605364,22.9215,22.9268,22.8735,22.8735,115708.8123
2008-05-13 11:10:00,42.94,43.18,42.93,43.17,144608.64805692394,22.8789,23.0067,22.8735,23.0014,144608.6481
2008-05-13 11:15:00,43.17,43.27,43.14,43.25,145484.40065681445,23.0014,23.0547,22.9854,23.044,145484.4007
2008-05-13 11:20:00,43.25,43.27,43.08,43.13,136179.52928297757,23.044,23.0547,22.9534,22.9801,136179.5293
2008-05-13 11:25:00,43.11,43.12,42.97,43.01,107608.100711549,22.9694,22.9748,22.8948,22.9161,107608.1007
2008-05-13 11:30:00,43.01,43.03,42.97,43.0,86152.16201423098,22.9161,22.9268,22.8948,22.9108,86152.162
2008-05-13 11:35:00,43.0,43.11,42.93,43.01,125232.62178434592,22.9108,22.9694,22.8735,22.9161,125232.6218
2008-05-13 11:40:00,43.0,43.14,42.95,43.14,153475.64313081556,22.9108,22.9854,22.8842,22.9854,153475.6431
2008-05-13 11:45:00,43.14,43.14,42.94,42.98,153694.58128078817,22.9854,22.9854,22.8789,22.9002,153694.5813
2008-05-13 11:50:00,42.96,43.06,42.93,43.05,110016.42036124796,22.8895,22.9428,22.8735,22.9375,110016.4204
2008-05-13 11:55:00,43.05,43.07,42.96,42.96,93158.18281335523,22.9375,22.9481,22.8895,22.8895,93158.1828
2008-05-13 12:00:00,42.95,42.96,42.77,42.83,112315.2709359606,22.8842,22.8895,22.7883,22.8202,112315.2709
2008-05-13 12:05:00,42.82,42.95,42.71,42.93,137274.22003284073,22.8149,22.8842,22.7563,22.8735,137274.22
2008-05-13 12:10:00,42.91,42.94,42.8,42.9,76190.4761904762,22.8629,22.8789,22.8043,22.8575,76190.4762
2008-05-13 12:15:00,42.91,42.93,42.8,42.82,73453.74931581829,22.8629,22.8735,22.8043,22.8149,73453.7493
2008-05-13 12:20:00,42.82,42.87,42.79,42.83,84072.24958949097,22.8149,22.8416,22.7989,22.8202,84072.2496
2008-05-13 12:25:00,42.84,42.9,42.82,42.83,70388.61521620142,22.8256,22.8575,22.8149,22.8202,70388.6152
2008-05-13 12:30:00,42.82,42.86,42.71,42.73,108593.32238642585,22.8149,22.8362,22.7563,22.767,108593.3224
2008-05-13 12:35:00,42.74,42.81,42.66,42.79,155336.61740558292,22.7723,22.8096,22.7297,22.7989,155336.6174
2008-05-13 12:40:00,42.81,42.83,42.71,42.72,72687.46579091407,22.8096,22.8202,22.7563,22.7616,72687.4658
2008-05-13 12:45:00,42.71,42.82,42.66,42.68,111111.11111111112,22.7563,22.8149,22.7297,22.7403,111111.1111
2008-05-13 12:50:00,42.67,42.71,42.65,42.66,81554.46086480569,22.735,22.7563,22.7243,22.7297,81554.4609
2008-05-13 12:55:00,42.66,42.71,42.66,42.69,61959.49644225506,22.7297,22.7563,22.7297,22.7456,61959.4964
2008-05-13 13:00:00,42.69,42.7,42.66,42.66,69512.8626163109,22.7456,22.751,22.7297,22.7297,69512.8626
2008-05-13 13:05:00,42.67,42.75,42.67,42.75,69731.80076628353,22.735,22.7776,22.735,22.7776,69731.8008
2008-05-13 13:10:00,42.75,42.89,42.72,42.81,122933.77120963328,22.7776,22.8522,22.7616,22.8096,122933.7712
2008-05-13 13:15:00,42.8,42.87,42.77,42.84,61302.681992337166,22.8043,22.8416,22.7883,22.8256,61302.682
2008-05-13 13:20:00,42.84,42.93,42.84,42.93,95457.03338806788,22.8256,22.8735,22.8256,22.8735,95457.0334
2008-05-13 13:25:00,42.93,42.97,42.9,42.96,79255.61029009306,22.8735,22.8948,22.8575,22.8895,79255.6103
2008-05-13 13:30:00,42.96,42.98,42.87,42.87,110563.76573617951,22.8895,22.9002,22.8416,22.8416,110563.7657
2008-05-13 13:35:00,42.87,42.96,42.86,42.92,51778.87246852765,22.8416,22.8895,22.8362,22.8682,51778.8725
2008-05-13 13:40:00,42.92,42.98,42.87,42.98,60317.46031746032,22.8682,22.9002,22.8416,22.9002,60317.4603
2008-05-13 13:45:00,42.98,43.07,42.96,43.03,77613.57416529831,22.9002,22.9481,22.8895,22.9268,77613.5742
2008-05-13 13:50:00,43.03,43.08,43.01,43.01,108921.72961138478,22.9268,22.9534,22.9161,22.9161,108921.7296
2008-05-13 13:55:00,43.0,43.12,42.97,43.06,120306.51340996168,22.9108,22.9748,22.8948,22.9428,120306.5134
2008-05-13 14:00:00,43.05,43.15,43.03,43.12,111767.925561029,22.9375,22.9907,22.9268,22.9748,111767.9256
2008-05-13 14:05:00,43.13,43.25,43.13,43.24,120963.3278598796,22.9801,23.044,22.9801,23.0387,120963.3279
2008-05-13 14:10:00,43.24,43.31,43.22,43.29,110454.29666119322,23.0387,23.076,23.028,23.0653,110454.2967
2008-05-13 14:15:00,43.29,43.3,43.2,43.21,136070.06020799125,23.0653,23.0707,23.0174,23.0227,136070.0602
2008-05-13 14:20:00,43.21,43.23,43.14,43.14,101915.70881226052,23.0227,23.0334,22.9854,22.9854,101915.7088
2008-05-13 14:25:00,43.14,43.19,43.08,43.11,95019.1570881226,22.9854,23.0121,22.9534,22.9694,95019.1571
2008-05-13 14:30:00,43.1,43.2,43.08,43.15,105199.78106185004,22.9641,23.0174,22.9534,22.9907,105199.7811
2008-05-13 14:35:00,43.15,43.17,43.04,43.05,115051.9978106185,22.9907,23.0014,22.9321,22.9375,115051.9978
2008-05-13 14:40:00,43.05,43.13,42.93,43.09,155774.4937055282,22.9375,22.9801,22.8735,22.9588,155774.4937
2008-05-13 14:45:00,43.08,43.12,43.01,43.05,55391.351943076086,22.9534,22.9748,22.9161,22.9375,55391.3519
2008-05-13 14:50:00,43.05,43.2,43.05,43.16,73672.68746579092,22.9375,23.0174,22.9375,22.9961,73672.6875
2008-05-13 14:55:00,43.16,43.24,43.16,43.22,76847.29064039409,22.9961,23.0387,22.9961,23.028,76847.2906
2008-05-13 15:00:00,43.23,43.27,43.21,43.25,133880.67870826492,23.0334,23.0547,23.0227,23.044,133880.6787
2008-05-13 15:05:00,43.26,43.28,43.24,43.24,73344.28024083197,23.0494,23.06,23.0387,23.0387,73344.2802
2008-05-13 15:10:00,43.25,43.27,43.18,43.18,136398.4674329502,23.044,23.0547,23.0067,23.0067,136398.4674
2008-05-13 15:15:00,43.17,43.2,43.16,43.17,125779.96715927753,23.0014,23.0174,22.9961,23.0014,125779.9672
2008-05-13 15:20:00,43.18,43.23,43.16,43.22,185331.14395183363,23.0067,23.0334,22.9961,23.028,185331.144
2008-05-13 15:25:00,43.21,43.23,43.16,43.2,158401.7515051998,23.0227,23.0334,22.9961,23.0174,158401.7515
2008-05-13 15:30:00,43.2,43.23,43.16,43.16,110782.70388615216,23.0174,23.0334,22.9961,22.9961,110782.7039
2008-05-13 15:35:00,43.16,43.17,43.03,43.04,151067.3234811166,22.9961,23.0014,22.9268,22.9321,151067.3235
2008-05-13 15:40:00,43.05,43.08,42.97,42.97,182266.00985221675,22.9375,22.9534,22.8948,22.8948,182266.0099
2008-05-13 15:45:00,42.97,42.98,42.89,42.97,274986.3163656267,22.8948,22.9002,22.8522,22.8948,274986.3164
2008-05-13 15:50:00,42.97,43.03,42.93,42.97,182266.00985221675,22.8948,22.9268,22.8735,22.8948,182266.0099
2008-05-13 15:55:00,42.96,43.05,42.93,43.02,208538.5878489327,22.8895,22.9375,22.8735,22.9215,208538.5878
2008-05-14 09:30:00,43.09,43.39,43.08,43.39,178215.65407772304,22.9588,23.1186,22.9534,23.1186,178215.6541
2008-05-14 09:35:00,43.39,43.47,43.15,43.19,142419.2665571976,23.1186,23.1612,22.9907,23.0121,142419.2666
2008-05-14 09:40:00,43.17,43.24,43.04,43.12,124685.27640941436,23.0014,23.0387,22.9321,22.9748,124685.2764
2008-05-14 09:45:00,43.14,43.21,42.93,43.08,223645.32019704435,22.9854,23.0227,22.8735,22.9534,223645.3202
2008-05-14 09:50:00,43.1,43.39,43.07,43.35,264039.4088669951,22.9641,23.1186,22.9481,23.0973,264039.4089
2008-05-14 09:55:00,43.35,43.35,43.16,43.24,130706.07553366174,23.0973,23.0973,22.9961,23.0387,130706.0755
2008-05-14 10:00:00,43.24,43.42,43.23,43.33,146469.6223316913,23.0387,23.1346,23.0334,23.0866,146469.6223
2008-05-14 10:05:00,43.32,43.35,43.16,43.3,127422.00328407226,23.0813,23.0973,22.9961,23.0707,127422.0033
2008-05-14 10:10:00,43.28,43.39,43.27,43.38,114285.71428571428,23.06,23.1186,23.0547,23.1133,114285.7143
2008-05-14 10:15:00,43.39,43.6,43.37,43.6,158511.2205801861,23.1186,23.2305,23.108,23.2305,158511.2206
2008-05-14 10:20:00,43.6,43.62,43.41,43.46,140448.8232074439,23.2305,23.2412,23.1293,23.1559,140448.8232
2008-05-14 10:25:00,43.46,43.56,43.46,43.54,161576.35467980296,23.1559,23.2092,23.1559,23.1985,161576.3547
2008-05-14 10:30:00,43.54,43.97,43.51,43.97,603721.9485495348,23.1985,23.4276,23.1826,23.4276,603721.9485
2008-05-14 10:35:00,43.95,44.21,43.87,43.99,477613.5741652983,23.417,23.5555,23.3744,23.4383,477613.5742
2008-05-14 10:40:00,43.99,43.99,43.91,43.94,144937.05528188287,23.4383,23.4383,23.3957,23.4117,144937.0553
2008-05-14 10:45:00,43.94,44.01,43.89,44.01,187411.05637657363,23.4117,23.449,23.385,23.449,187411.0564
2008-05-14 10:50:00,44.01,44.01,43.89,44.0,117679.2556102901,23.449,23.449,23.385,23.4436,117679.2556
2008-05-14 10:55:00,44.01,44.11,43.91,44.03,185002.73672687463,23.449,23.5022,23.3957,23.4596,185002.7367
2008-05-14 11:00:00,44.01,44.05,43.94,43.99,152599.890530925,23.449,23.4703,23.4117,23.4383,152599.8905
2008-05-14 11:05:00,44.0,44.03,43.95,43.97,125889.43623426382,23.4436,23.4596,23.417,23.4276,125889.4362
2008-05-14 11:10:00,43.99,44.01,43.89,44.0,113738.36891078272,23.4383,23.449,23.385,23.4436,113738.3689
2008-05-14 11:15:00,44.01,44.02,43.83,43.86,251450.4652435687,23.449,23.4543,23.3531,23.369,251450.4652
2008-05-14 11:20:00,43.85,43.9,43.8,43.83,155993.43185550082,23.3637,23.3903,23.3371,23.3531,155993.4319
2008-05-14 11:25:00,43.83,43.92,43.8,43.87,157416.52983032295,23.3531,23.401,23.3371,23.3744,157416.5298
2008-05-14 11:30:00,43.87,43.94,43.86,43.92,78598.79584017515,23.3744,23.4117,23.369,23.401,78598.7958
2008-05-14 11:35:00,43.92,43.94,43.86,43.86,81554.46086480569,23.401,23.4117,23.369,23.369,81554.4609
2008-05-14 11:40:00,43.86,43.96,43.82,43.95,88451.01258894363,23.369,23.4223,23.3477,23.417,88451.0126
2008-05-14 11:45:00,43.94,43.97,43.86,43.95,64367.81609195402,23.4117,23.4276,23.369,23.417,64367.8161
2008-05-14 11:50:00,43.95,44.02,43.94,44.0,94581.28078817736,23.417,23.4543,23.4117,23.4436,94581.2808
2008-05-14 11:55:00,44.01,44.15,44.0,44.11,143076.08100711548,23.449,23.5236,23.4436,23.5022,143076.081
2008-05-14 12:00:00,44.12,44.2,44.11,44.2,123918.99288451012,23.5076,23.5502,23.5022,23.5502,123918.9929
2008-05-14 12:05:00,44.19,44.26,43.06,44.26,98522.16748768474,23.5449,23.5822,22.9428,23.5822,98522.1675
2008-05-14 12:10:00,44.26,44.29,43.06,44.28,114942.5287356322,23.5822,23.5981,22.9428,23.5928,114942.5287
2008-05-14 12:15:00,44.28,44.28,44.23,44.23,89326.76518883416,23.5928,23.5928,23.5662,23.5662,89326.7652
2008-05-14 12:20:00,44.24,44.26,44.21,44.25,132019.70443349754,23.5715,23.5822,23.5555,23.5768,132019.7044
2008-05-14 12:25:00,44.25,44.3,44.22,44.27,241269.84126984127,23.5768,23.6035,23.5608,23.5875,241269.8413
2008-05-14 12:30:00,44.29,44.33,44.28,44.31,197372.7422003284,23.5981,23.6195,23.5928,23.6088,197372.7422
2008-05-14 12:35:00,44.32,44.36,44.3,44.36,84948.0021893815,23.6141,23.6354,23.6035,23.6354,84948.0022
2008-05-14 12:40:00,44.35,44.36,44.27,44.32,85823.75478927203,23.6301,23.6354,23.5875,23.6141,85823.7548
2008-05-14 12:45:00,44.32,44.33,44.23,44.27,102900.9304871374,23.6141,23.6195,23.5662,23.5875,102900.9305
2008-05-14 12:50:00,44.27,44.32,44.24,44.3,134756.43130815544,23.5875,23.6141,23.5715,23.6035,134756.4313
2008-05-14 12:55:00,44.31,44.32,44.23,44.3,135960.59113300493,23.6088,23.6141,23.5662,23.6035,135960.5911
2008-05-14 13:00:00,44.3,44.35,44.3,44.31,76190.4761904762,23.6035,23.6301,23.6035,23.6088,76190.4762
2008-05-14 13:05:00,44.31,44.38,44.31,44.37,91187.73946360154,23.6088,23.6461,23.6088,23.6408,91187.7395
2008-05-14 13:10:00,44.37,44.37,44.3,44.32,94581.28078817736,23.6408,23.6408,23.6035,23.6141,94581.2808
2008-05-14 13:15:00,44.32,44.36,44.27,44.34,66228.7903667214,23.6141,23.6354,23.5875,23.6248,66228.7904
2008-05-14 13:20:00,44.33,44.38,44.3,44.38,100492.61083743843,23.6195,23.6461,23.6035,23.6461,100492.6108
2008-05-14 13:25:00,44.38,44.38,44.33,44.36,75752.59989053092,23.6461,23.6461,23.6195,23.6354,75752.5999
2008-05-14 13:30:00,44.37,44.37,44.24,44.29,114723.59058565956,23.6408,23.6408,23.5715,23.5981,114723.5906
2008-05-14 13:35:00,44.29,44.3,44.18,44.24,121182.26600985222,23.5981,23.6035,23.5395,23.5715,121182.266
2008-05-14 13:40:00,44.25,44.29,44.22,44.23,84510.12588943624,23.5768,23.5981,23.5608,23.5662,84510.1259
2008-05-14 13:45:00,44.22,44.27,44.15,44.18,93596.0591133005,23.5608,23.5875,23.5236,23.5395,93596.0591
2008-05-14 13:50:00,44.18,44.19,44.1,44.12,102900.9304871374,23.5395,23.5449,23.4969,23.5076,102900.9305
2008-05-14 13:55:00,44.13,44.19,44.11,44.11,56595.51176792556,23.5129,23.5449,23.5022,23.5022,56595.5118
2008-05-14 14:00:00,44.11,44.18,44.11,44.13,81554.46086480569,23.5022,23.5395,23.5022,23.5129,81554.4609
2008-05-14 14:05:00,44.14,44.17,44.09,44.17,77175.69786535304,23.5182,23.5342,23.4916,23.5342,77175.6979
2008-05-14 14:10:00,44.17,44.17,44.12,44.15,73015.87301587302,23.5342,23.5342,23.5076,23.5236,73015.873
2008-05-14 14:15:00,44.15,44.19,44.12,44.13,88232.07443897099,23.5236,23.5449,23.5076,23.5129,88232.0744
2008-05-14 14:20:00,44.12,44.2,44.08,44.08,112534.20908593322,23.5076,23.5502,23.4863,23.4863,112534.2091
2008-05-14 14:25:00,44.08,44.16,44.04,44.11,100164.20361247948,23.4863,23.5289,23.4649,23.5022,100164.2036
2008-05-14 14:30:00,44.11,44.2,44.11,44.2,92282.4302134647,23.5022,23.5502,23.5022,23.5502,92282.4302
2008-05-14 14:35:00,44.2,44.23,44.15,44.17,110125.88943623428,23.5502,23.5662,23.5236,23.5342,110125.8894
2008-05-14 14:40:00,44.17,44.2,44.1,44.11,91954.02298850576,23.5342,23.5502,23.4969,23.5022,91954.023
2008-05-14 14:45:00,44.11,44.14,44.1,44.11,49589.490968801314,23.5022,23.5182,23.4969,23.5022,49589.491
2008-05-14 14:50:00,44.12,44.12,44.08,44.08,74001.09469074987,23.5076,23.5076,23.4863,23.4863,74001.0947
2008-05-14 14:55:00,44.08,44.09,43.99,43.99,139244.66338259442,23.4863,23.4916,23.4383,23.4383,139244.6634
2008-05-14 15:00:00,43.99,44.06,43.93,43.97,122167.48768472909,23.4383,23.4756,23.4063,23.4276,122167.4877
2008-05-14 15:05:00,43.97,43.99,43.89,43.91,130815.54460864808,23.4276,23.4383,23.385,23.3957,130815.5446
2008-05-14 15:10:00,43.89,43.93,43.78,43.82,230322.93377120965,23.385,23.4063,23.3264,23.3477,230322.9338
2008-05-14 15:15:00,43.83,43.88,43.78,43.81,149096.8801313629,23.3531,23.3797,23.3264,23.3424,149096.8801
2008-05-14 15:20:00,43.82,43.82,43.68,43.7,184893.2676518884,23.3477,23.3477,23.2731,23.2838,184893.2677
2008-05-14 15:25:00,43.71,43.72,43.63,43.64,215763.5467980296,23.2891,23.2944,23.2465,23.2518,215763.5468
2008-05-14 15:30:00,43.63,43.65,43.48,43.5,260317.46031746035,23.2465,23.2571,23.1666,23.1772,260317.4603
2008-05-14 15:35:00,43.5,43.5,43.37,43.48,242583.47016967708,23.1772,23.1772,23.108,23.1666,242583.4702
2008-05-14 15:40:00,43.48,43.53,43.41,43.46,325889.4362342638,23.1666,23.1932,23.1293,23.1559,325889.4362
2008-05-14 15:45:00,43.47,43.47,43.31,43.46,212588.9436234264,23.1612,23.1612,23.076,23.1559,212588.9436
2008-05-14 15:50:00,43.45,43.45,43.27,43.32,229775.5883962781,23.1506,23.1506,23.0547,23.0813,229775.5884
2008-05-14 15:55:00,43.33,43.41,43.28,43.4,351067.3234811166,23.0866,23.1293,23.06,23.1239,351067.3235
2008-05-15 09:30:00,43.63,43.8,43.47,43.53,259770.1149425288,23.2465,23.3371,23.1612,23.1932,259770.1149
2008-05-15 09:35:00,43.55,43.62,43.39,43.44,147126.4367816092,23.2039,23.2412,23.1186,23.1453,147126.4368
2008-05-15 09:40:00,43.44,43.57,43.33,43.33,177449.37055281884,23.1453,23.2145,23.0866,23.0866,177449.3706
2008-05-15 09:45:00,43.33,43.46,43.18,43.18,202079.91242474003,23.0866,23.1559,23.0067,23.0067,202079.9124
2008-05-15 09:50:00,43.18,43.25,43.08,43.11,189819.3760262726,23.0067,23.044,22.9534,22.9694,189819.376
2008-05-15 09:55:00,43.11,43.11,42.97,43.03,181390.25725232624,22.9694,22.9694,22.8948,22.9268,181390.2573
2008-05-15 10:00:00,43.03,43.29,43.0,43.24,242474.0010946908,22.9268,23.0653,22.9108,23.0387,242474.0011
2008-05-15 10:05:00,43.25,43.33,43.17,43.26,105856.59551176793,23.044,23.0866,23.0014,23.0494,105856.5955
2008-05-15 10:10:00,43.26,43.31,43.2,43.23,134865.90038314176,23.0494,23.076,23.0174,23.0334,134865.9004
2008-05-15 10:15:00,43.22,43.29,43.14,43.14,231527.0935960592,23.028,23.0653,22.9854,22.9854,231527.0936
2008-05-15 10:20:00,43.14,43.23,43.09,43.17,125779.96715927753,22.9854,23.0334,22.9588,23.0014,125779.9672
2008-05-15 10:25:00,43.18,43.25,43.16,43.25,74657.90914066776,23.0067,23.044,22.9961,23.044,74657.9091
2008-05-15 10:30:00,43.25,43.34,43.2,43.29,161138.4783798577,23.044,23.092,23.0174,23.0653,161138.4784
2008-05-15 10:35:00,43.28,43.36,43.25,43.35,89326.76518883416,23.06,23.1026,23.044,23.0973,89326.7652
2008-05-15 10:40:00,43.34,43.41,43.27,43.3,104871.37383689109,23.092,23.1293,23.0547,23.0707,104871.3738
2008-05-15 10:45:00,43.3,43.36,43.27,43.27,96332.7859879584,23.0707,23.1026,23.0547,23.0547,96332.786
2008-05-15 10:50:00,43.26,43.31,43.2,43.23,81773.39901477833,23.0494,23.076,23.0174,23.0334,81773.399
2008-05-15 10:55:00,43.23,43.28,43.21,43.23,46414.88779419814,23.0334,23.06,23.0227,23.0334,46414.8878
2008-05-15 11:00:00,43.22,43.36,43.19,43.32,84510.12588943624,23.028,23.1026,23.0121,23.0813,84510.1259
2008-05-15 11:05:00,43.31,43.32,43.23,43.3,62068.96551724138,23.076,23.0813,23.0334,23.0707,62068.9655
2008-05-15 11:10:00,43.3,43.3,43.25,43.28,58565.95511767926,23.0707,23.0707,23.044,23.06,58565.9551
2008-05-15 11:15:00,43.26,43.35,43.25,43.32,106185.00273672688,23.0494,23.0973,23.044,23.0813,106185.0027
2008-05-15 11:20:00,43.32,43.32,43.22,43.22,92829.77558839628,23.0813,23.0813,23.028,23.028,92829.7756
2008-05-15 11:25:00,43.22,43.24,43.18,43.2,86371.10016420361,23.028,23.0387,23.0067,23.0174,86371.1002
2008-05-15 11:30:00,43.2,43.25,43.17,43.2,62725.77996715928,23.0174,23.044,23.0014,23.0174,62725.78
2008-05-15 11:35:00,43.21,43.22,43.14,43.15,74657.90914066776,23.0227,23.028,22.9854,22.9907,74657.9091
2008-05-15 11:40:00,43.15,43.16,43.1,43.12,123262.17843459224,22.9907,22.9961,22.9641,22.9748,123262.1784
2008-05-15 11:45:00,43.12,43.2,43.1,43.12,147564.31308155446,22.9748,23.0174,22.9641,22.9748,147564.3131
2008-05-15 11:50:00,43.12,43.17,43.09,43.1,140339.35413245758,22.9748,23.0014,22.9588,22.9641,140339.3541
2008-05-15 11:55:00,43.1,43.12,43.03,43.07,128735.63218390803,22.9641,22.9748,22.9268,22.9481,128735.6322
2008-05-15 12:00:00,43.07,43.11,43.05,43.09,121948.54953475644,22.9481,22.9694,22.9375,22.9588,121948.5495
2008-05-15 12:05:00,43.08,43.09,43.03,43.07,81773.39901477833,22.9534,22.9588,22.9268,22.9481,81773.399
2008-05-15 12:10:00,43.07,43.09,42.98,43.03,130377.6683087028,22.9481,22.9588,22.9002,22.9268,130377.6683
2008-05-15 12:15:00,43.03,43.05,42.99,43.0,129611.38478379858,22.9268,22.9375,22.9055,22.9108,129611.3848
2008-05-15 12:20:00,43.0,43.01,42.82,42.91,270388.61521620146,22.9108,22.9161,22.8149,22.8629,270388.6152
2008-05-15 12:25:00,42.91,42.92,42.82,42.87,114395.1833607006,22.8629,22.8682,22.8149,22.8416,114395.1834
2008-05-15 12:30:00,42.87,42.97,42.84,42.97,189928.8451012589,22.8416,22.8948,22.8256,22.8948,189928.8451
2008-05-15 12:35:00,42.97,43.0,42.9,42.98,119211.82266009852,22.8948,22.9108,22.8575,22.9002,119211.8227
2008-05-15 12:40:00,42.98,43.04,42.9,42.93,143076.08100711548,22.9002,22.9321,22.8575,22.8735,143076.081
2008-05-15 12:45:00,42.92,42.93,42.82,42.92,100711.54898741106,22.8682,22.8735,22.8149,22.8682,100711.549
2008-05-15 12:50:00,42.92,42.93,42.86,42.92,80569.23918992885,22.8682,22.8735,22.8362,22.8682,80569.2392
2008-05-15 12:55:00,42.92,42.92,42.83,42.87,81773.39901477833,22.8682,22.8682,22.8202,22.8416,81773.399
2008-05-15 13:00:00,42.87,43.03,42.86,42.92,111658.45648604268,22.8416,22.9268,22.8362,22.8682,111658.4565
2008-05-15 13:05:00,42.91,42.93,42.78,42.8,158730.15873015873,22.8629,22.8735,22.7936,22.8043,158730.1587
2008-05-15 13:10:00,42.8,42.93,42.8,42.82,122824.30213464696,22.8043,22.8735,22.8043,22.8149,122824.3021
2008-05-15 13:15:00,42.82,42.95,42.82,42.86,123700.0547345375,22.8149,22.8842,22.8149,22.8362,123700.0547
2008-05-15 13:20:00,42.85,42.87,42.73,42.77,157854.4061302682,22.8309,22.8416,22.767,22.7883,157854.4061
2008-05-15 13:25:00,42.77,42.77,42.69,42.7,128516.69403393542,22.7883,22.7883,22.7456,22.751,128516.694
2008-05-15 13:30:00,42.69,42.72,42.64,42.72,129611.38478379858,22.7456,22.7616,22.719,22.7616,129611.3848
2008-05-15 13:35:00,42.72,42.84,42.72,42.82,212698.4126984127,22.7616,22.8256,22.7616,22.8149,212698.4127
2008-05-15 13:40:00,42.82,42.84,42.77,42.78,88669.95073891626,22.8149,22.8256,22.7883,22.7936,88669.9507
2008-05-15 13:45:00,42.78,42.95,42.76,42.95,102681.99233716476,22.7936,22.8842,22.7829,22.8842,102681.9923
2008-05-15 13:50:00,42.94,43.08,42.93,43.03,182484.9480021894,22.8789,22.9534,22.8735,22.9268,182484.948
2008-05-15 13:55:00,43.03,43.12,43.0,43.11,156869.18445539137,22.9268,22.9748,22.9108,22.9694,156869.1845
2008-05-15 14:00:00,43.11,43.14,43.05,43.07,91406.67761357415,22.9694,22.9854,22.9375,22.9481,91406.6776
2008-05-15 14:05:00,43.06,43.11,43.03,43.03,74986.31636562671,22.9428,22.9694,22.9268,22.9268,74986.3164
2008-05-15 14:10:00,43.03,43.07,43.02,43.06,87137.38368910782,22.9268,22.9481,22.9215,22.9428,87137.3837
2008-05-15 14:15:00,43.06,43.08,43.0,43.08,62616.310892172965,22.9428,22.9534,22.9108,22.9534,62616.3109
2008-05-15 14:20:00,43.08,43.18,43.06,43.16,104652.43568691846,22.9534,23.0067,22.9428,22.9961,104652.4357
2008-05-15 14:25:00,43.16,43.18,43.07,43.12,108045.97701149424,22.9961,23.0067,22.9481,22.9748,108045.977
2008-05-15 14:30:00,43.13,43.14,43.02,43.03,63820.47071702244,22.9801,22.9854,22.9215,22.9268,63820.4707
2008-05-15 14:35:00,43.04,43.13,43.03,43.12,47619.04761904762,22.9321,22.9801,22.9268,22.9748,47619.0476
2008-05-15 14:40:00,43.11,43.11,43.05,43.09,48932.67651888342,22.9694,22.9694,22.9375,22.9588,48932.6765
2008-05-15 14:45:00,43.08,43.12,43.06,43.07,54187.1921182266,22.9534,22.9748,22.9428,22.9481,54187.1921
2008-05-15 14:50:00,43.07,43.22,43.06,43.22,102244.11603721949,22.9481,23.028,22.9428,23.028,102244.116
2008-05-15 14:55:00,43.21,43.28,43.2,43.26,112096.33278598796,23.0227,23.06,23.0174,23.0494,112096.3328
2008-05-15 15:00:00,43.27,43.28,43.22,43.23,64477.28516694034,23.0547,23.06,23.028,23.0334,64477.2852
2008-05-15 15:05:00,43.23,43.33,43.19,43.27,73234.81116584565,23.0334,23.0866,23.0121,23.0547,73234.8112
2008-05-15 15:10:00,43.28,43.31,43.25,43.31,53968.25396825397,23.06,23.076,23.044,23.076,53968.254
2008-05-15 15:15:00,43.3,43.32,43.27,43.3,47071.70224411604,23.0707,23.0813,23.0547,23.0707,47071.7022
2008-05-15 15:20:00,43.29,43.32,43.21,43.28,62397.37274220033,23.0653,23.0813,23.0227,23.06,62397.3727
2008-05-15 15:25:00,43.28,43.39,43.26,43.39,143404.48823207445,23.06,23.1186,23.0494,23.1186,143404.4882
2008-05-15 15:30:00,43.39,43.4,43.35,43.38,158073.34428024082,23.1186,23.1239,23.0973,23.1133,158073.3443
2008-05-15 15:35:00,43.38,43.45,43.37,43.44,135084.8385331144,23.1133,23.1506,23.108,23.1453,135084.8385
2008-05-15 15:40:00,43.44,43.53,43.41,43.52,280240.8319649699,23.1453,23.1932,23.1293,23.1879,280240.832
2008-05-15 15:45:00,43.52,43.56,43.48,43.52,146250.68418171868,23.1879,23.2092,23.1666,23.1879,146250.6842
2008-05-15 15:50:00,43.51,43.53,43.45,43.45,163327.85987958402,23.1826,23.1932,23.1506,23.1506,163327.8599
2008-05-15 15:55:00,43.45,43.48,43.39,43.46,227367.2687465791,23.1506,23.1666,23.1186,23.1559,227367.2687
2008-05-16 09:30:00,43.4,43.8,43.35,43.77,800985.2216748769,23.1239,23.3371,23.0973,23.3211,800985.2217
2008-05-16 09:35:00,43.77,44.27,43.63,44.26,348111.65845648607,23.3211,23.5875,23.2465,23.5822,348111.6585
2008-05-16 09:40:00,44.26,44.38,44.15,44.26,504105.09031198686,23.5822,23.6461,23.5236,23.5822,504105.0903
2008-05-16 09:45:00,44.26,44.62,44.21,44.62,608100.7115489874,23.5822,23.774,23.5555,23.774,608100.7115
2008-05-16 09:50:00,44.61,44.62,44.4,44.41,253639.84674329503,23.7686,23.774,23.6568,23.6621,253639.8467
2008-05-16 09:55:00,44.4,44.54,44.27,44.51,288341.5435139573,23.6568,23.7313,23.5875,23.7154,288341.5435
2008-05-16 10:00:00,44.52,44.61,44.44,44.47,271811.7131910236,23.7207,23.7686,23.6781,23.6941,271811.7132
2008-05-16 10:05:00,44.48,44.51,44.12,44.16,372194.8549534757,23.6994,23.7154,23.5076,23.5289,372194.855
2008-05-16 10:10:00,44.17,44.17,44.04,44.08,229775.5883962781,23.5342,23.5342,23.4649,23.4863,229775.5884
2008-05-16 10:15:00,44.08,44.09,43.99,44.03,164094.14340448825,23.4863,23.4916,23.4383,23.4596,164094.1434
2008-05-16 10:20:00,44.03,44.03,43.77,43.83,214449.91789819376,23.4596,23.4596,23.3211,23.3531,214449.9179
2008-05-16 10:25:00,43.83,43.88,43.8,43.83,154460.8648056924,23.3531,23.3797,23.3371,23.3531,154460.8648
2008-05-16 10:30:00,43.83,43.86,43.8,43.84,118555.00821018063,23.3531,23.369,23.3371,23.3584,118555.0082
2008-05-16 10:35:00,43.84,43.84,43.51,43.58,258675.4241926656,23.3584,23.3584,23.1826,23.2198,258675.4242
2008-05-16 10:40:00,43.6,43.65,43.5,43.64,207881.7733990148,23.2305,23.2571,23.1772,23.2518,207881.7734
2008-05-16 10:45:00,43.62,43.77,43.54,43.59,148440.065681445,23.2412,23.3211,23.1985,23.2252,148440.0657
2008-05-16 10:50:00,43.58,43.68,43.53,43.66,107608.100711549,23.2198,23.2731,23.1932,23.2625,107608.1007
2008-05-16 10:55:00,43.66,43.72,43.66,43.71,129392.44663382597,23.2625,23.2944,23.2625,23.2891,129392.4466
2008-05-16 11:00:00,43.71,43.71,43.65,43.67,116146.68856048166,23.2891,23.2891,23.2571,23.2678,116146.6886
2008-05-16 11:05:00,43.67,43.75,43.62,43.75,142638.20470717025,23.2678,23.3104,23.2412,23.3104,142638.2047
2008-05-16 11:10:00,43.74,43.8,43.68,43.79,112424.74001094692,23.3051,23.3371,23.2731,23.3317,112424.74
2008-05-16 11:15:00,43.79,43.8,43.75,43.76,71592.7750410509,23.3317,23.3371,23.3104,23.3158,71592.775
2008-05-16 11:20:00,43.76,43.76,43.63,43.64,81882.86808976464,23.3158,23.3158,23.2465,23.2518,81882.8681
2008-05-16 11:25:00,43.64,43.72,43.63,43.7,69622.33169129721,23.2518,23.2944,23.2465,23.2838,69622.3317
2008-05-16 11:30:00,43.7,43.75,43.64,43.75,77175.69786535304,23.2838,23.3104,23.2518,23.3104,77175.6979
2008-05-16 11:35:00,43.74,43.77,43.69,43.7,73344.28024083197,23.3051,23.3211,23.2785,23.2838,73344.2802
2008-05-16 11:40:00,43.71,43.77,43.59,43.59,136617.40558292283,23.2891,23.3211,23.2252,23.2252,136617.4056
2008-05-16 11:45:00,43.59,43.61,43.46,43.57,96880.13136288998,23.2252,23.2358,23.1559,23.2145,96880.1314
2008-05-16 11:50:00,43.57,43.66,43.53,43.56,92610.83743842364,23.2145,23.2625,23.1932,23.2092,92610.8374
2008-05-16 11:55:00,43.56,43.64,43.53,43.59,69512.8626163109,23.2092,23.2518,23.1932,23.2252,69512.8626
2008-05-16 12:00:00,43.59,43.67,43.53,43.58,99835.79638752052,23.2252,23.2678,23.1932,23.2198,99835.7964
2008-05-16 12:05:00,43.59,43.59,43.53,43.56,66885.6048166393,23.2252,23.2252,23.1932,23.2092,66885.6048
2008-05-16 12:10:00,43.56,43.67,43.55,43.55,72687.46579091407,23.2092,23.2678,23.2039,23.2039,72687.4658
2008-05-16 12:15:00,43.55,43.65,43.54,43.65,99069.51286261632,23.2039,23.2571,23.1985,23.2571,99069.5129
2008-05-16 12:20:00,43.65,43.65,43.55,43.57,62616.310892172965,23.2571,23.2571,23.2039,23.2145,62616.3109
2008-05-16 12:25:00,43.57,43.59,43.47,43.48,68527.64094143405,23.2145,23.2252,23.1612,23.1666,68527.6409
2008-05-16 12:30:00,43.48,43.55,43.44,43.5,118117.13191023536,23.1666,23.2039,23.1453,23.1772,118117.1319
2008-05-16 12:35:00,43.5,43.6,43.5,43.58,83305.96606458676,23.1772,23.2305,23.1772,23.2198,83305.9661
2008-05-16 12:40:00,43.58,43.73,43.58,43.64,119321.29173508484,23.2198,23.2998,23.2198,23.2518,119321.2917
2008-05-16 12:45:00,43.64,43.7,43.57,43.67,54406.13026819924,23.2518,23.2838,23.2145,23.2678,54406.1303
2008-05-16 12:50:00,43.67,43.68,43.57,43.62,73453.74931581829,23.2678,23.2731,23.2145,23.2412,73453.7493
2008-05-16 12:55:00,43.62,43.68,43.61,43.67,48823.2074438971,23.2412,23.2731,23.2358,23.2678,48823.2074
2008-05-16 13:00:00,43.67,43.77,43.64,43.74,87575.2599890531,23.2678,23.3211,23.2518,23.3051,87575.26
2008-05-16 13:05:00,43.74,43.76,43.68,43.75,42583.47016967706,23.3051,23.3158,23.2731,23.3104,42583.4702
2008-05-16 13:10:00,43.75,43.76,43.71,43.75,45429.66611932129,23.3104,23.3158,23.2891,23.3104,45429.6661
2008-05-16 13:15:00,43.75,43.77,43.71,43.74,36672.14012041599,23.3104,23.3211,23.2891,23.3051,36672.1401
2008-05-16 13:20:00,43.74,43.84,43.71,43.83,65462.50684181719,23.3051,23.3584,23.2891,23.3531,65462.5068
2008-05-16 13:25:00,43.84,43.9,43.82,43.88,88341.54351395731,23.3584,23.3903,23.3477,23.3797,88341.5435
2008-05-16 13:30:00,43.88,43.89,43.82,43.89,54077.72304324029,23.3797,23.385,23.3477,23.385,54077.723
2008-05-16 13:35:00,43.89,43.89,43.83,43.88,89764.64148877942,23.385,23.385,23.3531,23.3797,89764.6415
2008-05-16 13:40:00,43.88,43.89,43.85,43.87,35796.38752052545,23.3797,23.385,23.3637,23.3744,35796.3875
2008-05-16 13:45:00,43.88,43.89,43.83,43.85,110344.8275862069,23.3797,23.385,23.3531,23.3637,110344.8276
2008-05-16 13:50:00,43.85,43.89,43.84,43.88,78489.32676518883,23.3637,23.385,23.3584,23.3797,78489.3268
2008-05-16 13:55:00,43.88,43.97,43.84,43.89,101587.3015873016,23.3797,23.4276,23.3584,23.385,101587.3016
2008-05-16 14:00:00,43.88,43.9,43.82,43.85,88669.95073891626,23.3797,23.3903,23.3477,23.3637,88669.9507
2008-05-16 14:05:00,43.85,43.89,43.84,43.88,61302.681992337166,23.3637,23.385,23.3584,23.3797,61302.682
2008-05-16 14:10:00,43.88,43.95,43.85,43.91,80459.77011494253,23.3797,23.417,23.3637,23.3957,80459.7701
2008-05-16 14:15:00,43.91,44.01,43.88,43.99,59770.11494252874,23.3957,23.449,23.3797,23.4383,59770.1149
2008-05-16 14:20:00,44.0,44.01,43.96,43.97,50684.18171866448,23.4436,23.449,23.4223,23.4276,50684.1817
2008-05-16 14:25:00,43.98,44.02,43.94,43.99,65134.09961685824,23.433,23.4543,23.4117,23.4383,65134.0996
2008-05-16 14:30:00,43.99,44.01,43.91,43.91,60317.46031746032,23.4383,23.449,23.3957,23.3957,60317.4603
2008-05-16 14:35:00,43.92,44.02,43.91,44.01,67651.88834154351,23.401,23.4543,23.3957,23.449,67651.8883
2008-05-16 14:40:00,44.02,44.06,44.0,44.06,78598.79584017515,23.4543,23.4756,23.4436,23.4756,78598.7958
2008-05-16 14:45:00,44.06,44.09,44.03,44.05,67761.35741652983,23.4756,23.4916,23.4596,23.4703,67761.3574
2008-05-16 14:50:00,44.05,44.09,44.05,44.08,49589.490968801314,23.4703,23.4916,23.4703,23.4863,49589.491
2008-05-16 14:55:00,44.09,44.11,44.08,44.08,86371.10016420361,23.4916,23.5022,23.4863,23.4863,86371.1002
2008-05-16 15:00:00,44.09,44.1,44.06,44.06,103667.2140120416,23.4916,23.4969,23.4756,23.4756,103667.214
2008-05-16 15:05:00,44.07,44.12,44.05,44.1,123809.52380952382,23.4809,23.5076,23.4703,23.4969,123809.5238
2008-05-16 15:10:00,44.11,44.22,44.09,44.21,140558.29228243022,23.5022,23.5608,23.4916,23.5555,140558.2923
2008-05-16 15:15:00,44.21,44.28,44.2,44.28,84072.24958949097,23.5555,23.5928,23.5502,23.5928,84072.2496
2008-05-16 15:20:00,44.28,44.3,44.24,44.29,180076.62835249043,23.5928,23.6035,23.5715,23.5981,180076.6284
2008-05-16 15:25:00,44.3,44.3,44.18,44.21,175041.05090311987,23.6035,23.6035,23.5395,23.5555,175041.0509
2008-05-16 15:30:00,44.21,44.24,44.17,44.18,151395.73070607553,23.5555,23.5715,23.5342,23.5395,151395.7307
2008-05-16 15:35:00,44.19,44.21,44.15,44.2,141762.4521072797,23.5449,23.5555,23.5236,23.5502,141762.4521
2008-05-16 15:40:00,44.2,44.3,44.2,44.28,175150.5199781062,23.5502,23.6035,23.5502,23.5928,175150.52
2008-05-16 15:45:00,44.28,44.28,44.23,44.27,118336.070060208,23.5928,23.5928,23.5662,23.5875,118336.0701
2008-05-16 15:50:00,44.27,44.27,44.13,44.13,195621.2370005473,23.5875,23.5875,23.5129,23.5129,195621.237
2008-05-16 15:55:00,44.12,44.21,44.12,44.2,233497.5369458128,23.5076,23.5555,23.5076,23.5502,233497.5369
2008-05-19 09:30:00,44.35,44.94,44.3,44.94,367816.091954023,23.6301,23.9445,23.6035,23.9445,367816.092
2008-05-19 09:35:00,44.95,45.51,44.91,45.14,554241.9266557198,23.9498,24.2482,23.9285,24.051,554241.9267
2008-05-19 09:40:00,45.13,45.41,45.08,45.22,528078.8177339901,24.0457,24.1949,24.0191,24.0937,528078.8177
2008-05-19 09:45:00,45.21,45.22,45.02,45.13,199890.53092501368,24.0883,24.0937,23.9871,24.0457,199890.5309
2008-05-19 09:50:00,45.13,45.16,44.85,44.87,169458.12807881774,24.0457,24.0617,23.8965,23.9072,169458.1281
2008-05-19 09:55:00,44.86,45.04,44.74,44.74,166064.58675424193,23.9018,23.9978,23.8379,23.8379,166064.5868
2008-05-19 10:00:00,44.73,45.16,44.72,44.98,275752.5998905309,23.8326,24.0617,23.8273,23.9658,275752.5999
2008-05-19 10:05:00,44.97,45.15,44.95,45.09,137931.03448275864,23.9605,24.0564,23.9498,24.0244,137931.0345
2008-05-19 10:10:00,45.08,45.15,45.03,45.13,101696.7706622879,24.0191,24.0564,23.9924,24.0457,101696.7707
2008-05-19 10:15:00,45.11,45.21,45.04,45.16,153913.51943076082,24.035,24.0883,23.9978,24.0617,153913.5194
2008-05-19 10:20:00,45.17,45.18,45.05,45.06,130049.26108374384,24.067,24.0723,24.0031,24.0084,130049.2611
2008-05-19 10:25:00,45.07,45.25,45.06,45.18,298412.6984126984,24.0137,24.1096,24.0084,24.0723,298412.6984
2008-05-19 10:30:00,45.18,45.4,45.16,45.36,224630.5418719212,24.0723,24.1896,24.0617,24.1683,224630.5419
2008-05-19 10:35:00,45.37,45.58,45.36,45.58,348877.9419813903,24.1736,24.2855,24.1683,24.2855,348877.942
2008-05-19 10:40:00,45.58,45.65,45.57,45.62,256486.04269293929,24.2855,24.3228,24.2801,24.3068,256486.0427
2008-05-19 10:45:00,45.62,45.66,45.58,45.66,185331.14395183363,24.3068,24.3281,24.2855,24.3281,185331.144
2008-05-19 10:50:00,45.64,45.75,45.64,45.71,314395.1833607006,24.3174,24.376,24.3174,24.3547,314395.1834
2008-05-19 10:55:00,45.72,45.75,45.68,45.74,177777.77777777778,24.3601,24.376,24.3388,24.3707,177777.7778
2008-05-19 11:00:00,45.72,45.75,45.68,45.71,86699.50738916257,24.3601,24.376,24.3388,24.3547,86699.5074
2008-05-19 11:05:00,45.72,45.76,45.68,45.76,131362.88998357963,24.3601,24.3814,24.3388,24.3814,131362.89
2008-05-19 11:10:00,45.76,45.78,45.68,45.69,128954.57033388068,24.3814,24.392,24.3388,24.3441,128954.5703
2008-05-19 11:15:00,45.68,45.78,45.68,45.71,191351.94307608105,24.3388,24.392,24.3388,24.3547,191351.9431
2008-05-19 11:20:00,45.7,45.79,45.68,45.78,248056.9239189929,24.3494,24.3974,24.3388,24.392,248056.9239
2008-05-19 11:25:00,45.77,45.83,45.7,45.82,182922.82430213463,24.3867,24.4187,24.3494,24.4133,182922.8243
2008-05-19 11:30:00,45.82,45.9,45.77,45.78,104324.0284619595,24.4133,24.456,24.3867,24.392,104324.0285
2008-05-19 11:35:00,45.78,45.86,45.74,45.86,146798.02955665026,24.392,24.4347,24.3707,24.4347,146798.0296
2008-05-19 11:40:00,45.86,45.99,45.85,45.94,191789.81937602628,24.4347,24.5039,24.4293,24.4773,191789.8194
2008-05-19 11:45:00,45.94,45.98,45.86,45.9,348659.00383141765,24.4773,24.4986,24.4347,24.456,348659.0038
2008-05-19 11:50:00,45.89,45.89,45.74,45.76,124794.74548440066,24.4506,24.4506,24.3707,24.3814,124794.7455
2008-05-19 11:55:00,45.76,45.81,45.74,45.8,119321.29173508484,24.3814,24.408,24.3707,24.4027,119321.2917
2008-05-19 12:00:00,45.79,45.82,45.72,45.8,116694.03393541324,24.3974,24.4133,24.3601,24.4027,116694.0339
2008-05-19 12:05:00,45.8,45.81,45.73,45.78,71154.89874110564,24.4027,24.408,24.3654,24.392,71154.8987
2008-05-19 12:10:00,45.79,45.9,45.78,45.9,167268.7465790914,24.3974,24.456,24.392,24.456,167268.7466
2008-05-19 12:15:00,45.89,45.97,45.88,45.91,119649.6989600438,24.4506,24.4933,24.4453,24.4613,119649.699
2008-05-19 12:20:00,45.92,45.94,45.68,45.91,92063.49206349209,24.4666,24.4773,24.3388,24.4613,92063.4921
2008-05-19 12:25:00,45.91,45.93,45.86,45.91,90749.86316365626,24.4613,24.472,24.4347,24.4613,90749.8632
2008-05-19 12:30:00,45.92,45.99,45.9,45.96,83743.84236453203,24.4666,24.5039,24.456,24.4879,83743.8424
2008-05-19 12:35:00,45.95,45.99,45.92,45.93,79146.14121510673,24.4826,24.5039,24.4666,24.472,79146.1412
2008-05-19 12:40:00,45.93,45.99,45.9,45.9,81335.52271483306,24.472,24.5039,24.456,24.456,81335.5227
2008-05-19 12:45:00,45.91,45.91,45.78,45.82,79584.01751505201,24.4613,24.4613,24.392,24.4133,79584.0175
2008-05-19 12:50:00,45.82,45.86,45.75,45.78,105309.25013683634,24.4133,24.4347,24.376,24.392,105309.2501
2008-05-19 12:55:00,45.79,45.81,45.7,45.72,78817.73399014778,24.3974,24.408,24.3494,24.3601,78817.734
2008-05-19 13:00:00,45.7,45.75,45.69,45.75,70826.49151614669,24.3494,24.376,24.3441,24.376,70826.4915
2008-05-19 13:05:00,45.75,45.8,45.71,45.75,72796.93486590039,24.376,24.4027,24.3547,24.376,72796.9349
2008-05-19 13:10:00,45.74,45.81,45.73,45.76,50574.71264367816,24.3707,24.408,24.3654,24.3814,50574.7126
2008-05-19 13:15:00,45.75,45.78,45.74,45.77,40722.49589490969,24.376,24.392,24.3707,24.3867,40722.4959
2008-05-19 13:20:00,45.77,45.79,45.72,45.78,66009.85221674877,24.3867,24.3974,24.3601,24.392,66009.8522
2008-05-19 13:25:00,45.78,45.78,45.7,45.73,66228.7903667214,24.392,24.392,24.3494,24.3654,66228.7904
2008-05-19 13:30:00,45.74,45.74,45.65,45.65,146907.49863163658,24.3707,24.3707,24.3228,24.3228,146907.4986
2008-05-19 13:35:00,45.66,45.68,45.59,45.64,567268.7465790914,24.3281,24.3388,24.2908,24.3174,567268.7466
2008-05-19 13:40:00,45.64,45.72,45.63,45.67,120415.982484948,24.3174,24.3601,24.3121,24.3334,120415.9825
2008-05-19 13:45:00,45.68,45.7,45.64,45.7,64805.69239189929,24.3388,24.3494,24.3174,24.3494,64805.6924
2008-05-19 13:50:00,45.7,45.71,45.6,45.6,72249.5894909688,24.3494,24.3547,24.2961,24.2961,72249.5895
2008-05-19 13:55:00,45.62,45.68,45.58,45.65,99945.26546250684,24.3068,24.3388,24.2855,24.3228,99945.2655
2008-05-19 14:00:00,45.65,45.67,45.6,45.6,124904.21455938698,24.3228,24.3334,24.2961,24.2961,124904.2146
2008-05-19 14:05:00,45.61,45.65,45.56,45.58,121510.67323481115,24.3015,24.3228,24.2748,24.2855,121510.6732
2008-05-19 14:10:00,45.57,45.59,45.4,45.48,184455.39135194308,24.2801,24.2908,24.1896,24.2322,184455.3914
2008-05-19 14:15:00,45.48,45.49,45.18,45.48,237876.29994526543,24.2322,24.2375,24.0723,24.2322,237876.2999
2008-05-19 14:20:00,45.48,45.5,45.4,45.41,132676.51888341544,24.2322,24.2428,24.1896,24.1949,132676.5189
2008-05-19 14:25:00,45.41,45.42,45.3,45.3,132785.98795840176,24.1949,24.2002,24.1363,24.1363,132785.988
2008-05-19 14:30:00,45.31,45.31,45.18,45.22,141105.6376573618,24.1416,24.1416,24.0723,24.0937,141105.6377
2008-05-19 14:35:00,45.22,45.25,45.15,45.24,160262.72577996718,24.0937,24.1096,24.0564,24.1043,160262.7258
2008-05-19 14:40:00,45.25,45.31,45.15,45.15,129501.91570881226,24.1096,24.1416,24.0564,24.0564,129501.9157
2008-05-19 14:45:00,45.15,45.17,45.12,45.13,106622.87903667217,24.0564,24.067,24.0404,24.0457,106622.879
2008-05-19 14:50:00,45.14,45.23,45.12,45.22,152380.9523809524,24.051,24.099,24.0404,24.0937,152380.9524
2008-05-19 14:55:00,45.22,45.35,45.2,45.35,118883.41543513958,24.0937,24.1629,24.083,24.1629,118883.4154
2008-05-19 15:00:00,45.35,45.44,45.34,45.37,113081.5544608648,24.1629,24.2109,24.1576,24.1736,113081.5545
2008-05-19 15:05:00,45.38,45.43,45.29,45.41,127531.47235905858,24.1789,24.2055,24.131,24.1949,127531.4724
2008-05-19 15:10:00,45.4,45.56,45.4,45.49,160700.60207991244,24.1896,24.2748,24.1896,24.2375,160700.6021
2008-05-19 15:15:00,45.48,45.49,45.36,45.38,101039.95621237002,24.2322,24.2375,24.1683,24.1789,101039.9562
2008-05-19 15:20:00,45.39,45.43,45.36,45.41,90421.45593869733,24.1842,24.2055,24.1683,24.1949,90421.4559
2008-05-19 15:25:00,45.42,45.47,45.4,45.46,101587.3015873016,24.2002,24.2269,24.1896,24.2215,101587.3016
2008-05-19 15:30:00,45.46,45.47,45.21,45.28,170881.22605363987,24.2215,24.2269,24.0883,24.1256,170881.2261
2008-05-19 15:35:00,45.28,45.28,45.14,45.14,132129.17350848386,24.1256,24.1256,24.051,24.051,132129.1735
2008-05-19 15:40:00,45.14,45.28,45.12,45.28,224083.1964969896,24.051,24.1256,24.0404,24.1256,224083.1965
2008-05-19 15:45:00,45.28,45.35,45.22,45.33,170552.8188286809,24.1256,24.1629,24.0937,24.1523,170552.8188
2008-05-19 15:50:00,45.34,45.43,45.25,45.4,263054.18719211826,24.1576,24.2055,24.1096,24.1896,263054.1872
2008-05-19 15:55:00,45.4,45.45,45.32,45.36,266009.85221674875,24.1896,24.2162,24.1469,24.1683,266009.8522
2008-05-20 09:30:00,45.32,45.83,45.31,45.46,379310.3448275862,24.1469,24.4187,24.1416,24.2215,379310.3448
2008-05-20 09:35:00,45.45,45.69,45.41,45.68,191133.0049261084,24.2162,24.3441,24.1949,24.3388,191133.0049
2008-05-20 09:40:00,45.68,45.69,45.51,45.65,147564.31308155446,24.3388,24.3441,24.2482,24.3228,147564.3131
2008-05-20 09:45:00,45.66,45.73,45.6,45.7,152052.54515599343,24.3281,24.3654,24.2961,24.3494,152052.5452
2008-05-20 09:50:00,45.68,45.69,45.53,45.56,163108.92172961138,24.3388,24.3441,24.2588,24.2748,163108.9217
2008-05-20 09:55:00,45.56,45.59,45.36,45.36,224083.1964969896,24.2748,24.2908,24.1683,24.1683,224083.1965
2008-05-20 10:00:00,45.36,45.39,44.92,45.1,304761.9047619048,24.1683,24.1842,23.9338,24.0297,304761.9048
2008-05-20 10:05:00,45.1,45.12,44.95,44.96,252983.03229337712,24.0297,24.0404,23.9498,23.9551,252983.0323
2008-05-20 10:10:00,44.95,44.98,44.67,44.67,336288.99835796386,23.9498,23.9658,23.8006,23.8006,336288.9984
2008-05-20 10:15:00,44.68,44.76,44.57,44.66,248823.20744389712,23.8059,23.8486,23.7473,23.7953,248823.2074
2008-05-20 10:20:00,44.67,44.81,44.65,44.8,151724.1379310345,23.8006,23.8752,23.79,23.8699,151724.1379
2008-05-20 10:25:00,44.8,44.84,44.67,44.68,140558.29228243022,23.8699,23.8912,23.8006,23.8059,140558.2923
2008-05-20 10:30:00,44.69,44.87,44.61,44.85,167268.7465790914,23.8113,23.9072,23.7686,23.8965,167268.7466
2008-05-20 10:35:00,44.85,45.01,44.81,44.97,171319.10235358513,23.8965,23.9818,23.8752,23.9605,171319.1024
2008-05-20 10:40:00,44.96,45.15,44.91,45.08,175478.92720306513,23.9551,24.0564,23.9285,24.0191,175478.9272
2008-05-20 10:45:00,45.09,45.28,45.07,45.25,196496.9896004379,24.0244,24.1256,24.0137,24.1096,196496.9896
2008-05-20 10:50:00,45.25,45.36,45.21,45.34,135851.1220580186,24.1096,24.1683,24.0883,24.1576,135851.1221
2008-05-20 10:55:00,45.32,45.46,45.28,45.31,143842.3645320197,24.1469,24.2215,24.1256,24.1416,143842.3645
2008-05-20 11:00:00,45.32,45.38,44.85,45.18,242802.4083196497,24.1469,24.1789,23.8965,24.0723,242802.4083
2008-05-20 11:05:00,45.17,45.25,45.12,45.25,161357.41652983034,24.067,24.1096,24.0404,24.1096,161357.4165
2008-05-20 11:10:00,45.26,45.41,45.26,45.39,105309.25013683634,24.115,24.1949,24.115,24.1842,105309.2501
2008-05-20 11:15:00,45.4,45.41,45.26,45.38,100711.54898741106,24.1896,24.1949,24.115,24.1789,100711.549
2008-05-20 11:20:00,45.37,45.39,45.31,45.36,46195.94964422551,24.1736,24.1842,24.1416,24.1683,46195.9496
2008-05-20 11:25:00,45.36,45.39,45.24,45.34,122058.01860974276,24.1683,24.1842,24.1043,24.1576,122058.0186
2008-05-20 11:30:00,45.33,45.33,45.22,45.28,70826.49151614669,24.1523,24.1523,24.0937,24.1256,70826.4915
2008-05-20 11:35:00,45.28,45.32,45.18,45.28,104542.96661193212,24.1256,24.1469,24.0723,24.1256,104542.9666
2008-05-20 11:40:00,45.27,45.28,45.16,45.18,114614.12151067324,24.1203,24.1256,24.0617,24.0723,114614.1215
2008-05-20 11:45:00,45.17,45.25,45.16,45.2,76299.9452654625,24.067,24.1096,24.0617,24.083,76299.9453
2008-05-20 11:50:00,45.19,45.28,45.19,45.24,44116.03721948549,24.0777,24.1256,24.0777,24.1043,44116.0372
2008-05-20 11:55:00,45.23,45.25,45.19,45.24,56267.10454296661,24.099,24.1096,24.0777,24.1043,56267.1045
2008-05-20 12:00:00,45.23,45.24,45.16,45.19,38314.17624521073,24.099,24.1043,24.0617,24.0777,38314.1762
2008-05-20 12:05:00,45.21,45.32,45.21,45.3,45429.66611932129,24.0883,24.1469,24.0883,24.1363,45429.6661
2008-05-20 12:10:00,45.3,45.41,45.27,45.41,96442.25506294472,24.1363,24.1949,24.1203,24.1949,96442.2551
2008-05-20 12:15:00,45.41,45.54,45.38,45.48,99726.3273125342,24.1949,24.2642,24.1789,24.2322,99726.3273
2008-05-20 12:20:00,45.48,45.6,45.48,45.59,78051.45046524357,24.2322,24.2961,24.2322,24.2908,78051.4505
2008-05-20 12:25:00,45.6,45.65,45.6,45.62,64367.81609195402,24.2961,24.3228,24.2961,24.3068,64367.8161
2008-05-20 12:30:00,45.61,45.69,45.61,45.68,100930.4871373837,24.3015,24.3441,24.3015,24.3388,100930.4871
2008-05-20 12:35:00,45.69,45.76,45.68,45.68,113300.49261083743,24.3441,24.3814,24.3388,24.3388,113300.4926
2008-05-20 12:40:00,45.68,45.72,45.62,45.69,41707.71756978654,24.3388,24.3601,24.3068,24.3441,41707.7176
2008-05-20 12:45:00,45.69,45.69,45.64,45.68,46962.23316912972,24.3441,24.3441,24.3174,24.3388,46962.2332
2008-05-20 12:50:00,45.68,45.71,45.62,45.62,57471.2643678161,24.3388,24.3547,24.3068,24.3068,57471.2644
2008-05-20 12:55:00,45.62,45.68,45.58,45.66,57799.67159277504,24.3068,24.3388,24.2855,24.3281,57799.6716
2008-05-20 13:00:00,45.66,45.72,45.62,45.68,86808.97646414889,24.3281,24.3601,24.3068,24.3388,86808.9765
2008-05-20 13:05:00,45.68,45.74,45.63,45.68,65024.63054187192,24.3388,24.3707,24.3121,24.3388,65024.6305
2008-05-20 13:10:00,45.69,45.8,45.69,45.77,78489.32676518883,24.3441,24.4027,24.3441,24.3867,78489.3268
2008-05-20 13:15:00,45.78,45.79,45.72,45.78,69622.33169129721,24.392,24.3974,24.3601,24.392,69622.3317
2008-05-20 13:20:00,45.79,45.85,45.72,45.81,140667.76135741654,24.3974,24.4293,24.3601,24.408,140667.7614
2008-05-20 13:25:00,45.81,45.89,45.81,45.86,79693.48659003832,24.408,24.4506,24.408,24.4347,79693.4866
2008-05-20 13:30:00,45.86,45.9,45.84,45.89,59989.05309250137,24.4347,24.456,24.424,24.4506,59989.0531
2008-05-20 13:35:00,45.89,45.89,45.81,45.86,74001.09469074987,24.4506,24.4506,24.408,24.4347,74001.0947
2008-05-20 13:40:00,45.86,45.87,45.7,45.76,69731.80076628353,24.4347,24.44,24.3494,24.3814,69731.8008
2008-05-20 13:45:00,45.77,45.77,45.66,45.71,69841.26984126984,24.3867,24.3867,24.3281,24.3547,69841.2698
2008-05-20 13:50:00,45.71,45.74,45.6,45.74,82977.5588396278,24.3547,24.3707,24.2961,24.3707,82977.5588
2008-05-20 13:55:00,45.72,45.72,45.6,45.64,105418.71921182268,24.3601,24.3601,24.2961,24.3174,105418.7192
2008-05-20 14:00:00,45.64,45.71,45.63,45.65,70935.96059113301,24.3174,24.3547,24.3121,24.3228,70935.9606
2008-05-20 14:05:00,45.64,45.67,45.51,45.57,68965.51724137932,24.3174,24.3334,24.2482,24.2801,68965.5172
2008-05-20 14:10:00,45.57,45.67,45.57,45.65,51231.52709359606,24.2801,24.3334,24.2801,24.3228,51231.5271
2008-05-20 14:15:00,45.64,45.65,45.59,45.63,71264.36781609195,24.3174,24.3228,24.2908,24.3121,71264.3678
2008-05-20 14:20:00,45.63,45.67,45.61,45.64,169020.25177887248,24.3121,24.3334,24.3015,24.3174,169020.2518
2008-05-20 14:25:00,45.64,45.68,45.62,45.65,112862.61631089218,24.3174,24.3388,24.3068,24.3228,112862.6163
2008-05-20 14:30:00,45.64,45.68,45.63,45.65,93924.46633825944,24.3174,24.3388,24.3121,24.3228,93924.4663
2008-05-20 14:35:00,45.66,45.78,45.66,45.76,146469.6223316913,24.3281,24.392,24.3281,24.3814,146469.6223
2008-05-20 14:40:00,45.78,45.78,45.66,45.68,99397.92008757526,24.392,24.392,24.3281,24.3388,99397.9201
2008-05-20 14:45:00,45.67,45.71,45.66,45.68,144718.11713191023,24.3334,24.3547,24.3281,24.3388,144718.1171
2008-05-20 14:50:00,45.68,45.73,45.67,45.71,93048.71373836893,24.3388,24.3654,24.3334,24.3547,93048.7137
2008-05-20 14:55:00,45.72,45.74,45.63,45.64,94143.40448823207,24.3601,24.3707,24.3121,24.3174,94143.4045
2008-05-20 15:00:00,45.65,45.69,45.63,45.66,84072.24958949097,24.3228,24.3441,24.3121,24.3281,84072.2496
2008-05-20 15:05:00,45.67,45.73,45.66,45.67,137055.2818828681,24.3334,24.3654,24.3281,24.3334,137055.2819
2008-05-20 15:10:00,45.67,45.8,45.67,45.77,173180.0766283525,24.3334,24.4027,24.3334,24.3867,173180.0766
2008-05-20 15:15:00,45.77,45.87,45.76,45.84,127750.4105090312,24.3867,24.44,24.3814,24.424,127750.4105
2008-05-20 15:20:00,45.85,45.89,45.79,45.82,115380.40503557744,24.4293,24.4506,24.3974,24.4133,115380.405
2008-05-20 15:25:00,45.82,45.89,45.79,45.89,127859.87958401752,24.4133,24.4506,24.3974,24.4506,127859.8796
2008-05-20 15:30:00,45.88,45.89,45.77,45.77,148221.12753147236,24.4453,24.4506,24.3867,24.3867,148221.1275
2008-05-20 15:35:00,45.78,45.8,45.73,45.78,164641.48877941983,24.392,24.4027,24.3654,24.392,164641.4888
2008-05-20 15:40:00,45.77,45.85,45.74,45.79,150629.44718117133,24.3867,24.4293,24.3707,24.3974,150629.4472
2008-05-20 15:45:00,45.79,45.88,45.79,45.86,137821.56540777232,24.3974,24.4453,24.3974,24.4347,137821.5654
2008-05-20 15:50:00,45.86,45.9,45.81,45.83,189709.90695128628,24.4347,24.456,24.408,24.4187,189709.907
2008-05-20 15:55:00,45.83,45.83,45.75,45.83,165845.6486042693,24.4187,24.4187,24.376,24.4187,165845.6486
2008-05-21 09:30:00,45.81,46.13,45.76,45.99,362123.70005473454,24.408,24.5785,24.3814,24.5039,362123.7001
2008-05-21 09:35:00,45.99,46.04,45.72,45.79,303667.21401204163,24.5039,24.5306,24.3601,24.3974,303667.214
2008-05-21 09:40:00,45.79,46.08,45.74,45.84,233059.66064586755,24.3974,24.5519,24.3707,24.424,233059.6606
2008-05-21 09:45:00,45.85,45.99,45.74,45.99,352271.4833059661,24.4293,24.5039,24.3707,24.5039,352271.4833
2008-05-21 09:50:00,45.99,46.06,45.77,45.78,248713.7383689108,24.5039,24.5412,24.3867,24.392,248713.7384
2008-05-21 09:55:00,45.78,46.02,45.73,46.01,225944.170771757,24.392,24.5199,24.3654,24.5146,225944.1708
2008-05-21 10:00:00,46.01,46.13,45.98,46.05,195949.64422550632,24.5146,24.5785,24.4986,24.5359,195949.6442
2008-05-21 10:05:00,46.05,46.12,45.99,46.11,124575.80733442804,24.5359,24.5732,24.5039,24.5679,124575.8073
2008-05-21 10:10:00,46.1,46.11,46.01,46.06,130815.54460864808,24.5625,24.5679,24.5146,24.5412,130815.5446
2008-05-21 10:15:00,46.06,46.1,45.97,46.04,128078.81773399016,24.5412,24.5625,24.4933,24.5306,128078.8177
2008-05-21 10:20:00,46.05,46.07,45.89,45.93,112753.14723590588,24.5359,24.5465,24.4506,24.472,112753.1472
2008-05-21 10:25:00,45.94,46.05,45.83,46.0,128188.28680897648,24.4773,24.5359,24.4187,24.5092,128188.2868
2008-05-21 10:30:00,46.04,46.38,45.92,45.98,674438.9709906952,24.5306,24.7117,24.4666,24.4986,674438.971
2008-05-21 10:35:00,45.99,46.14,45.89,45.95,220799.1242474001,24.5039,24.5838,24.4506,24.4826,220799.1242
2008-05-21 10:40:00,45.95,46.23,45.92,46.23,300273.6726874658,24.4826,24.6318,24.4666,24.6318,300273.6727
2008-05-21 10:45:00,46.22,46.25,46.07,46.17,125451.55993431856,24.6265,24.6425,24.5465,24.5998,125451.5599
2008-05-21 10:50:00,46.17,46.25,46.11,46.13,119430.76081007117,24.5998,24.6425,24.5679,24.5785,119430.7608
2008-05-21 10:55:00,46.11,46.16,45.93,46.03,267870.82649151614,24.5679,24.5945,24.472,24.5252,267870.8265
2008-05-21 11:00:00,46.03,46.2,45.99,46.2,149425.28735632185,24.5252,24.6158,24.5039,24.6158,149425.2874
2008-05-21 11:05:00,46.2,46.22,46.1,46.15,194088.66995073893,24.6158,24.6265,24.5625,24.5892,194088.67
2008-05-21 11:10:00,46.15,46.2,46.1,46.13,155336.61740558292,24.5892,24.6158,24.5625,24.5785,155336.6174
2008-05-21 11:15:00,46.13,46.13,46.07,46.12,111111.11111111112,24.5785,24.5785,24.5465,24.5732,111111.1111
2008-05-21 11:20:00,46.13,46.14,46.07,46.08,119321.29173508484,24.5785,24.5838,24.5465,24.5519,119321.2917
2008-05-21 11:25:00,46.08,46.17,46.08,46.17,124466.33825944172,24.5519,24.5998,24.5519,24.5998,124466.3383
2008-05-21 11:30:00,46.17,46.2,46.12,46.18,187958.4017515052,24.5998,24.6158,24.5732,24.6052,187958.4018
2008-05-21 11:35:00,46.19,46.19,45.99,46.0,100492.61083743843,24.6105,24.6105,24.5039,24.5092,100492.6108
2008-05-21 11:40:00,46.01,46.04,45.93,46.04,185221.6748768473,24.5146,24.5306,24.472,24.5306,185221.6749
2008-05-21 11:45:00,46.04,46.09,46.03,46.05,37219.485495347566,24.5306,24.5572,24.5252,24.5359,37219.4855
2008-05-21 11:50:00,46.05,46.13,46.02,46.13,113738.36891078272,24.5359,24.5785,24.5199,24.5785,113738.3689
2008-05-21 11:55:00,46.13,46.15,46.04,46.06,73891.62561576355,24.5785,24.5892,24.5306,24.5412,73891.6256
2008-05-21 12:00:00,46.06,46.08,46.02,46.07,48056.923918992885,24.5412,24.5519,24.5199,24.5465,48056.9239
2008-05-21 12:05:00,46.08,46.09,45.99,46.03,100711.54898741106,24.5519,24.5572,24.5039,24.5252,100711.549
2008-05-21 12:10:00,46.04,46.08,45.97,46.02,95675.97153804053,24.5306,24.5519,24.4933,24.5199,95675.9715
2008-05-21 12:15:00,46.02,46.06,45.98,45.99,80788.17733990148,24.5199,24.5412,24.4986,24.5039,80788.1773
2008-05-21 12:20:00,46.0,46.11,46.0,46.1,58565.95511767926,24.5092,24.5679,24.5092,24.5625,58565.9551
2008-05-21 12:25:00,46.1,46.11,46.04,46.1,52873.56321839081,24.5625,24.5679,24.5306,24.5625,52873.5632
2008-05-21 12:30:00,46.09,46.1,46.01,46.05,83196.49698960045,24.5572,24.5625,24.5146,24.5359,83196.497
2008-05-21 12:35:00,46.05,46.1,46.05,46.07,41488.7794198139,24.5359,24.5625,24.5359,24.5465,41488.7794
2008-05-21 12:40:00,46.08,46.13,46.08,46.13,44991.78981937603,24.5519,24.5785,24.5519,24.5785,44991.7898
2008-05-21 12:45:00,46.13,46.26,46.07,46.23,83962.78051450466,24.5785,24.6478,24.5465,24.6318,83962.7805
2008-05-21 12:50:00,46.23,46.27,46.2,46.26,58565.95511767926,24.6318,24.6531,24.6158,24.6478,58565.9551
2008-05-21 12:55:00,46.26,46.28,46.24,46.27,92610.83743842364,24.6478,24.6584,24.6371,24.6531,92610.8374
2008-05-21 13:00:00,46.27,46.34,46.26,46.32,122824.30213464696,24.6531,24.6904,24.6478,24.6797,122824.3021
2008-05-21 13:05:00,46.33,46.36,46.31,46.35,82430.21346469622,24.6851,24.7011,24.6744,24.6957,82430.2135
2008-05-21 13:10:00,46.36,46.37,46.32,46.34,112424.74001094692,24.7011,24.7064,24.6797,24.6904,112424.74
2008-05-21 13:15:00,46.34,46.35,46.25,46.25,75424.19266557197,24.6904,24.6957,24.6425,24.6425,75424.1927
2008-05-21 13:20:00,46.25,46.28,46.2,46.2,128626.16310892174,24.6425,24.6584,24.6158,24.6158,128626.1631
2008-05-21 13:25:00,46.18,46.26,46.16,46.21,134865.90038314176,24.6052,24.6478,24.5945,24.6211,134865.9004
2008-05-21 13:30:00,46.22,46.27,46.19,46.24,53530.37766830871,24.6265,24.6531,24.6105,24.6371,53530.3777
2008-05-21 13:35:00,46.23,46.31,46.22,46.25,61631.08921729612,24.6318,24.6744,24.6265,24.6425,61631.0892
2008-05-21 13:40:00,46.25,46.33,46.25,46.28,60755.33661740559,24.6425,24.6851,24.6425,24.6584,60755.3366
2008-05-21 13:45:00,46.27,46.31,46.23,46.28,63382.594417077176,24.6531,24.6744,24.6318,24.6584,63382.5944
2008-05-21 13:50:00,46.29,46.29,46.22,46.22,54953.47564313082,24.6638,24.6638,24.6265,24.6265,54953.4756
2008-05-21 13:55:00,46.22,46.3,46.1,46.17,139025.7252326218,24.6265,24.6691,24.5625,24.5998,139025.7252
2008-05-21 14:00:00,46.17,46.2,46.05,46.14,153256.70498084291,24.5998,24.6158,24.5359,24.5838,153256.705
2008-05-21 14:05:00,46.12,46.28,45.99,46.03,206239.73727422004,24.5732,24.6584,24.5039,24.5252,206239.7373
2008-05-21 14:10:00,46.04,46.06,45.92,46.04,187520.52545155995,24.5306,24.5412,24.4666,24.5306,187520.5255
2008-05-21 14:15:00,46.03,46.03,45.77,45.78,232074.4389709907,24.5252,24.5252,24.3867,24.392,232074.439
2008-05-21 14:20:00,45.77,45.78,45.63,45.66,522058.0186097428,24.3867,24.392,24.3121,24.3281,522058.0186
2008-05-21 14:25:00,45.65,45.68,45.55,45.57,206130.2681992337,24.3228,24.3388,24.2695,24.2801,206130.2682
2008-05-21 14:30:00,45.57,45.57,45.5,45.54,285385.8784893268,24.2801,24.2801,24.2428,24.2642,285385.8785
2008-05-21 14:35:00,45.54,45.54,45.34,45.39,291625.6157635468,24.2642,24.2642,24.1576,24.1842,291625.6158
2008-05-21 14:40:00,45.39,45.46,45.38,45.46,155665.02463054188,24.1842,24.2215,24.1789,24.2215,155665.0246
2008-05-21 14:45:00,45.46,45.48,45.26,45.28,420361.24794745486,24.2215,24.2322,24.115,24.1256,420361.2479
2008-05-21 14:50:00,45.28,45.42,45.2,45.35,215216.201423098,24.1256,24.2002,24.083,24.1629,215216.2014
2008-05-21 14:55:00,45.34,45.54,45.34,45.53,93377.12096332786,24.1576,24.2642,24.1576,24.2588,93377.121
2008-05-21 15:00:00,45.54,45.54,45.44,45.44,103886.15216201424,24.2642,24.2642,24.2109,24.2109,103886.1522
2008-05-21 15:05:00,45.45,45.46,45.36,45.44,157963.87520525453,24.2162,24.2215,24.1683,24.2109,157963.8752
2008-05-21 15:10:00,45.43,45.48,45.35,45.47,107060.7553366174,24.2055,24.2322,24.1629,24.2269,107060.7553
2008-05-21 15:15:00,45.47,45.62,45.47,45.57,139244.66338259442,24.2269,24.3068,24.2269,24.2801,139244.6634
2008-05-21 15:20:00,45.57,45.6,45.55,45.59,125013.6836343733,24.2801,24.2961,24.2695,24.2908,125013.6836
2008-05-21 15:25:00,45.58,45.63,45.55,45.57,169129.7208538588,24.2855,24.3121,24.2695,24.2801,169129.7209
2008-05-21 15:30:00,45.58,45.59,45.53,45.53,168144.49917898193,24.2855,24.2908,24.2588,24.2588,168144.4992
2008-05-21 15:35:00,45.53,45.54,45.35,45.36,194307.6081007116,24.2588,24.2642,24.1629,24.1683,194307.6081
2008-05-21 15:40:00,45.35,45.36,45.23,45.33,260974.27476737823,24.1629,24.1683,24.099,24.1523,260974.2748
2008-05-21 15:45:00,45.31,45.38,45.27,45.36,176902.02517788726,24.1416,24.1789,24.1203,24.1683,176902.0252
2008-05-21 15:50:00,45.35,45.37,45.11,45.12,294581.28078817733,24.1629,24.1736,24.035,24.0404,294581.2808
2008-05-21 15:55:00,45.13,45.23,45.11,45.22,302572.52326217847,24.0457,24.099,24.035,24.0937,302572.5233
2008-05-22 09:30:00,45.16,45.72,45.14,45.46,262944.7181171319,24.0617,24.3601,24.051,24.2215,262944.7181
2008-05-22 09:35:00,45.46,45.81,45.32,45.78,258565.9551176793,24.2215,24.408,24.1469,24.392,258565.9551
2008-05-22 09:40:00,45.78,46.04,45.78,46.01,300273.6726874658,24.392,24.5306,24.392,24.5146,300273.6727
2008-05-22 09:45:00,45.99,46.04,45.79,46.0,193103.4482758621,24.5039,24.5306,24.3974,24.5092,193103.4483
2008-05-22 09:50:00,46.0,46.13,45.99,46.11,146250.68418171868,24.5092,24.5785,24.5039,24.5679,146250.6842
2008-05-22 09:55:00,46.12,46.32,46.04,46.12,251122.05801860976,24.5732,24.6797,24.5306,24.5732,251122.058
2008-05-22 10:00:00,46.12,46.17,45.98,46.02,217952.9282977559,24.5732,24.5998,24.4986,24.5199,217952.9283
2008-05-22 10:05:00,46.04,46.08,45.85,45.88,222003.2840722496,24.5306,24.5519,24.4293,24.4453,222003.2841
2008-05-22 10:10:00,45.85,46.28,45.83,46.2,194307.6081007116,24.4293,24.6584,24.4187,24.6158,194307.6081
2008-05-22 10:15:00,46.2,46.28,46.19,46.23,129173.50848385332,24.6158,24.6584,24.6105,24.6318,129173.5085
2008-05-22 10:20:00,46.23,46.23,46.12,46.13,71264.36781609195,24.6318,24.6318,24.5732,24.5785,71264.3678
2008-05-22 10:25:00,46.13,46.17,45.99,46.02,156540.7772304324,24.5785,24.5998,24.5039,24.5199,156540.7772
2008-05-22 10:30:00,46.0,46.18,45.96,45.96,200437.8762999453,24.5092,24.6052,24.4879,24.4879,200437.8763
2008-05-22 10:35:00,45.98,46.08,45.89,46.05,126874.65790914067,24.4986,24.5519,24.4506,24.5359,126874.6579
2008-05-22 10:40:00,46.04,46.17,45.99,46.13,131362.88998357963,24.5306,24.5998,24.5039,24.5785,131362.89
2008-05-22 10:45:00,46.13,46.22,46.03,46.22,147892.72030651342,24.5785,24.6265,24.5252,24.6265,147892.7203
2008-05-22 10:50:00,46.22,46.43,46.21,46.41,201970.4433497537,24.6265,24.7384,24.6211,24.7277,201970.4433
2008-05-22 10:55:00,46.41,46.49,46.35,46.41,170114.94252873564,24.7277,24.7703,24.6957,24.7277,170114.9425
2008-05-22 11:00:00,46.4,46.44,46.34,46.4,133114.3951833607,24.7224,24.7437,24.6904,24.7224,133114.3952
2008-05-22 11:05:00,46.41,46.44,46.33,46.38,102244.11603721949,24.7277,24.7437,24.6851,24.7117,102244.116
2008-05-22 11:10:00,46.38,46.4,46.29,46.3,113409.96168582376,24.7117,24.7224,24.6638,24.6691,113409.9617
2008-05-22 11:15:00,46.31,46.45,46.28,46.39,120087.57525998904,24.6744,24.749,24.6584,24.717,120087.5753
2008-05-22 11:20:00,46.39,46.42,46.27,46.35,84948.0021893815,24.717,24.733,24.6531,24.6957,84948.0022
2008-05-22 11:25:00,46.35,46.41,46.28,46.31,67323.48111658456,24.6957,24.7277,24.6584,24.6744,67323.4811
2008-05-22 11:30:00,46.31,46.46,46.31,46.4,155008.21018062398,24.6744,24.7543,24.6744,24.7224,155008.2102
2008-05-22 11:35:00,46.41,46.43,46.34,46.4,107389.16256157636,24.7277,24.7384,24.6904,24.7224,107389.1626
2008-05-22 11:40:00,46.41,46.41,46.18,46.2,188724.6852764094,24.7277,24.7277,24.6052,24.6158,188724.6853
2008-05-22 11:45:00,46.2,46.24,46.1,46.14,180295.56650246307,24.6158,24.6371,24.5625,24.5838,180295.5665
2008-05-22 11:50:00,46.13,46.14,46.0,46.04,186206.8965517241,24.5785,24.5838,24.5092,24.5306,186206.8966
2008-05-22 11:55:00,46.03,46.05,45.89,45.92,144170.77175697865,24.5252,24.5359,24.4506,24.4666,144170.7718
2008-05-22 12:00:00,45.93,46.0,45.89,45.96,123809.52380952382,24.472,24.5092,24.4506,24.4879,123809.5238
2008-05-22 12:05:00,45.96,46.0,45.87,45.93,126655.71975916805,24.4879,24.5092,24.44,24.472,126655.7198
2008-05-22 12:10:00,45.94,45.97,45.89,45.91,82539.68253968254,24.4773,24.4933,24.4506,24.4613,82539.6825
2008-05-22 12:15:00,45.91,46.0,45.89,45.96,86699.50738916257,24.4613,24.5092,24.4506,24.4879,86699.5074
2008-05-22 12:20:00,45.96,45.99,45.88,45.91,147126.4367816092,24.4879,24.5039,24.4453,24.4613,147126.4368
2008-05-22 12:25:00,45.91,45.99,45.87,45.99,77832.51231527094,24.4613,24.5039,24.44,24.5039,77832.5123
2008-05-22 12:30:00,45.98,46.05,45.97,46.03,94471.81171319104,24.4986,24.5359,24.4933,24.5252,94471.8117
2008-05-22 12:35:00,46.03,46.08,45.96,45.98,157854.4061302682,24.5252,24.5519,24.4879,24.4986,157854.4061
2008-05-22 12:40:00,45.98,46.06,45.95,46.01,138587.8489326765,24.4986,24.5412,24.4826,24.5146,138587.8489
2008-05-22 12:45:00,46.01,46.01,45.92,45.99,170005.47345374932,24.5146,24.5146,24.4666,24.5039,170005.4735
2008-05-22 12:50:00,45.98,45.98,45.91,45.94,80569.23918992885,24.4986,24.4986,24.4613,24.4773,80569.2392
2008-05-22 12:55:00,45.94,46.04,45.91,46.02,104214.55938697318,24.4773,24.5306,24.4613,24.5199,104214.5594
2008-05-22 13:00:00,46.0,46.01,45.86,45.89,116803.50301039957,24.5092,24.5146,24.4347,24.4506,116803.503
2008-05-22 13:05:00,45.89,45.89,45.84,45.87,113300.49261083743,24.4506,24.4506,24.424,24.44,113300.4926
2008-05-22 13:10:00,45.87,45.91,45.85,45.9,153366.17405582924,24.44,24.4613,24.4293,24.456,153366.1741
2008-05-22 13:15:00,45.89,45.9,45.68,45.72,242255.0629447181,24.4506,24.456,24.3388,24.3601,242255.0629
2008-05-22 13:20:00,45.72,45.81,45.7,45.79,76847.29064039409,24.3601,24.408,24.3494,24.3974,76847.2906
2008-05-22 13:25:00,45.79,45.81,45.73,45.78,42364.53201970444,24.3974,24.408,24.3654,24.392,42364.532
2008-05-22 13:30:00,45.77,45.8,45.75,45.77,92501.36836343732,24.3867,24.4027,24.376,24.3867,92501.3684
2008-05-22 13:35:00,45.78,45.79,45.68,45.68,104652.43568691846,24.392,24.3974,24.3388,24.3388,104652.4357
2008-05-22 13:40:00,45.69,45.77,45.68,45.77,60755.33661740559,24.3441,24.3867,24.3388,24.3867,60755.3366
2008-05-22 13:45:00,45.76,45.9,45.7,45.9,78051.45046524357,24.3814,24.456,24.3494,24.456,78051.4505
2008-05-22 13:50:00,45.9,45.99,45.81,45.92,189053.0925013684,24.456,24.5039,24.408,24.4666,189053.0925
2008-05-22 13:55:00,45.93,46.0,45.89,45.95,90530.92501368363,24.472,24.5092,24.4506,24.4826,90530.925
2008-05-22 14:00:00,45.95,45.96,45.79,45.85,131253.42090859334,24.4826,24.4879,24.3974,24.4293,131253.4209
2008-05-22 14:05:00,45.86,45.89,45.74,45.78,88122.60536398468,24.4347,24.4506,24.3707,24.392,88122.6054
2008-05-22 14:10:00,45.78,45.88,45.74,45.84,190038.3141762452,24.392,24.4453,24.3707,24.424,190038.3142
2008-05-22 14:15:00,45.84,45.88,45.74,45.79,144937.05528188287,24.424,24.4453,24.3707,24.3974,144937.0553
2008-05-22 14:20:00,45.79,45.79,45.67,45.68,88451.01258894363,24.3974,24.3974,24.3334,24.3388,88451.0126
2008-05-22 14:25:00,45.67,45.82,45.62,45.71,66995.07389162562,24.3334,24.4133,24.3068,24.3547,66995.0739
2008-05-22 14:30:00,45.71,45.79,45.69,45.78,85933.22386425835,24.3547,24.3974,24.3441,24.392,85933.2239
2008-05-22 14:35:00,45.78,45.85,45.77,45.8,52545.15599343186,24.392,24.4293,24.3867,24.4027,52545.156
2008-05-22 14:40:00,45.79,45.85,45.76,45.8,90530.92501368363,24.3974,24.4293,24.3814,24.4027,90530.925
2008-05-22 14:45:00,45.79,45.84,45.72,45.78,157635.46798029557,24.3974,24.424,24.3601,24.392,157635.468
2008-05-22 14:50:00,45.78,45.8,45.72,45.8,73125.34209085934,24.392,24.4027,24.3601,24.4027,73125.3421
2008-05-22 14:55:00,45.79,45.84,45.77,45.8,103995.62123700057,24.3974,24.424,24.3867,24.4027,103995.6212
2008-05-22 15:00:00,45.81,45.81,45.71,45.73,58784.89326765189,24.408,24.408,24.3547,24.3654,58784.8933
2008-05-22 15:05:00,45.72,45.81,45.72,45.78,74657.90914066776,24.3601,24.408,24.3601,24.392,74657.9091
2008-05-22 15:10:00,45.78,45.78,45.68,45.69,117022.4411603722,24.392,24.392,24.3388,24.3441,117022.4412
2008-05-22 15:15:00,45.7,45.72,45.68,45.7,59879.58401751505,24.3494,24.3601,24.3388,24.3494,59879.584
2008-05-22 15:20:00,45.7,45.72,45.62,45.63,162014.23097974822,24.3494,24.3601,24.3068,24.3121,162014.231
2008-05-22 15:25:00,45.64,45.69,45.52,45.52,106403.9408866995,24.3174,24.3441,24.2535,24.2535,106403.9409
2008-05-22 15:30:00,45.52,45.58,45.5,45.57,125342.09085933224,24.2535,24.2855,24.2428,24.2801,125342.0909
2008-05-22 15:35:00,45.57,45.58,45.49,45.55,120853.85878489328,24.2801,24.2855,24.2375,24.2695,120853.8588
2008-05-22 15:40:00,45.55,45.56,45.45,45.47,248604.26929392447,24.2695,24.2748,24.2162,24.2269,248604.2693
2008-05-22 15:45:00,45.47,45.47,45.36,45.4,290093.0487137384,24.2269,24.2269,24.1683,24.1896,290093.0487
2008-05-22 15:50:00,45.39,45.45,45.36,45.44,206130.2681992337,24.1842,24.2162,24.1683,24.2109,206130.2682
2008-05-22 15:55:00,45.44,45.57,45.43,45.52,270717.0224411604,24.2109,24.2801,24.2055,24.2535,270717.0224
2008-05-23 09:30:00,45.67,45.83,45.55,45.81,174712.64367816094,24.4085,24.494,24.3444,24.4833,174712.6437
2008-05-23 09:35:00,45.8,45.89,45.71,45.76,89983.57963875205,24.478,24.5261,24.4299,24.4566,89983.5796
2008-05-23 09:40:00,45.73,45.85,45.64,45.74,102791.46141215108,24.4406,24.5047,24.3925,24.4459,102791.4614
2008-05-23 09:45:00,45.72,45.8,45.56,45.57,144827.58620689655,24.4352,24.478,24.3497,24.3551,144827.5862
2008-05-23 09:50:00,45.57,45.58,45.17,45.35,190366.72140120412,24.3551,24.3604,24.1413,24.2375,190366.7214
2008-05-23 09:55:00,45.35,45.36,45.02,45.04,100930.4871373837,24.2375,24.2428,24.0611,24.0718,100930.4871
2008-05-23 10:00:00,45.04,45.15,44.94,44.98,141981.39025725232,24.0718,24.1306,24.0184,24.0397,141981.3903
2008-05-23 10:05:00,44.96,45.01,44.92,44.93,89326.76518883416,24.029,24.0558,24.0077,24.013,89326.7652
2008-05-23 10:10:00,44.92,45.04,44.81,45.04,79255.61029009306,24.0077,24.0718,23.9489,24.0718,79255.6103
2008-05-23 10:15:00,45.04,45.06,44.89,44.89,72030.65134099618,24.0718,24.0825,23.9916,23.9916,72030.6513
2008-05-23 10:20:00,44.89,44.91,44.67,44.68,103776.68308702792,23.9916,24.0023,23.8741,23.8794,103776.6831
2008-05-23 10:25:00,44.69,44.79,44.57,44.57,132567.04980842912,23.8847,23.9382,23.8206,23.8206,132567.0498
2008-05-23 10:30:00,44.57,44.59,44.42,44.54,127531.47235905858,23.8206,23.8313,23.7404,23.8046,127531.4724
2008-05-23 10:35:00,44.54,44.64,44.49,44.51,151614.66885604817,23.8046,23.858,23.7779,23.7885,151614.6689
2008-05-23 10:40:00,44.49,44.61,44.44,44.6,74548.44006568145,23.7779,23.842,23.7511,23.8366,74548.4401
2008-05-23 10:45:00,44.59,44.66,44.58,44.62,66338.25944170772,23.8313,23.8687,23.826,23.8473,66338.2594
2008-05-23 10:50:00,44.62,44.64,44.51,44.58,77175.69786535304,23.8473,23.858,23.7885,23.826,77175.6979
2008-05-23 10:55:00,44.56,44.73,44.51,44.72,128626.16310892174,23.8153,23.9061,23.7885,23.9008,128626.1631
2008-05-23 11:00:00,44.71,44.72,44.47,44.5,80021.89381499727,23.8954,23.9008,23.7672,23.7832,80021.8938
2008-05-23 11:05:00,44.49,44.49,44.34,44.34,103338.80678708263,23.7779,23.7779,23.6977,23.6977,103338.8068
2008-05-23 11:10:00,44.34,44.39,44.2,44.23,150082.10180623975,23.6977,23.7244,23.6229,23.6389,150082.1018
2008-05-23 11:15:00,44.23,44.34,44.22,44.3,116146.68856048166,23.6389,23.6977,23.6336,23.6763,116146.6886
2008-05-23 11:20:00,44.3,44.33,44.24,44.29,114942.5287356322,23.6763,23.6923,23.6442,23.671,114942.5287
2008-05-23 11:25:00,44.29,44.3,44.2,44.2,247181.1713191024,23.671,23.6763,23.6229,23.6229,247181.1713
2008-05-23 11:30:00,44.2,44.21,44.06,44.08,179857.69020251778,23.6229,23.6282,23.548,23.5587,179857.6902
2008-05-23 11:35:00,44.08,44.16,44.04,44.14,450355.7744937056,23.5587,23.6015,23.5373,23.5908,450355.7745
2008-05-23 11:40:00,44.14,44.17,44.09,44.12,88232.07443897099,23.5908,23.6068,23.5641,23.5801,88232.0744
2008-05-23 11:45:00,44.11,44.21,44.1,44.17,112862.61631089218,23.5748,23.6282,23.5694,23.6068,112862.6163
2008-05-23 11:50:00,44.19,44.34,44.17,44.3,86371.10016420361,23.6175,23.6977,23.6068,23.6763,86371.1002
2008-05-23 11:55:00,44.3,44.51,44.27,44.51,73453.74931581829,23.6763,23.7885,23.6603,23.7885,73453.7493
2008-05-23 12:00:00,44.51,44.54,44.41,44.45,98850.57471264368,23.7885,23.8046,23.7351,23.7565,98850.5747
2008-05-23 12:05:00,44.46,44.52,44.44,44.52,108045.97701149424,23.7618,23.7939,23.7511,23.7939,108045.977
2008-05-23 12:10:00,44.51,44.6,44.51,44.52,71264.36781609195,23.7885,23.8366,23.7885,23.7939,71264.3678
2008-05-23 12:15:00,44.52,44.55,44.48,44.5,44991.78981937603,23.7939,23.8099,23.7725,23.7832,44991.7898
2008-05-23 12:20:00,44.49,44.5,44.44,44.5,36891.07827038861,23.7779,23.7832,23.7511,23.7832,36891.0783
2008-05-23 12:25:00,44.51,44.6,44.49,44.59,54515.59934318555,23.7885,23.8366,23.7779,23.8313,54515.5993
2008-05-23 12:30:00,44.6,44.61,44.42,44.5,47837.985769020255,23.8366,23.842,23.7404,23.7832,47837.9858
2008-05-23 12:35:00,44.5,44.51,44.45,44.51,34920.63492063492,23.7832,23.7885,23.7565,23.7885,34920.6349
2008-05-23 12:40:00,44.5,44.5,44.44,44.49,35686.91844553914,23.7832,23.7832,23.7511,23.7779,35686.9184
2008-05-23 12:45:00,44.5,44.54,44.44,44.54,42692.93924466339,23.7832,23.8046,23.7511,23.8046,42692.9392
2008-05-23 12:50:00,44.53,44.54,44.44,44.46,56157.6354679803,23.7992,23.8046,23.7511,23.7618,56157.6355
2008-05-23 12:55:00,44.46,44.5,44.32,44.41,71702.24411603723,23.7618,23.7832,23.687,23.7351,71702.2441
2008-05-23 13:00:00,44.37,44.5,44.35,44.41,60645.86754241927,23.7137,23.7832,23.703,23.7351,60645.8675
2008-05-23 13:05:00,44.41,44.54,44.41,44.51,40065.6814449918,23.7351,23.8046,23.7351,23.7885,40065.6814
2008-05-23 13:10:00,44.51,44.51,44.44,44.48,24302.13464696224,23.7885,23.7885,23.7511,23.7725,24302.1346
2008-05-23 13:15:00,44.48,44.54,44.44,44.53,34044.88232074439,23.7725,23.8046,23.7511,23.7992,34044.8823
2008-05-23 13:20:00,44.55,44.57,44.45,44.57,41817.18664477285,23.8099,23.8206,23.7565,23.8206,41817.1866
2008-05-23 13:25:00,44.55,44.6,44.5,44.56,46305.41871921183,23.8099,23.8366,23.7832,23.8153,46305.4187
2008-05-23 13:30:00,44.57,44.66,44.55,44.6,110125.88943623428,23.8206,23.8687,23.8099,23.8366,110125.8894
2008-05-23 13:35:00,44.6,44.6,44.52,44.54,37110.01642036125,23.8366,23.8366,23.7939,23.8046,37110.0164
2008-05-23 13:40:00,44.54,44.59,44.52,44.54,47290.640394088674,23.8046,23.8313,23.7939,23.8046,47290.6404
2008-05-23 13:45:00,44.54,44.56,44.51,44.55,61412.15106732348,23.8046,23.8153,23.7885,23.8099,61412.1511
2008-05-23 13:50:00,44.55,44.56,44.44,44.46,60755.33661740559,23.8099,23.8153,23.7511,23.7618,60755.3366
2008-05-23 13:55:00,44.47,44.52,44.45,44.46,50027.36726874658,23.7672,23.7939,23.7565,23.7618,50027.3673
2008-05-23 14:00:00,44.47,44.51,44.36,44.39,96332.7859879584,23.7672,23.7885,23.7084,23.7244,96332.786
2008-05-23 14:05:00,44.37,44.39,44.3,44.3,105637.6573617953,23.7137,23.7244,23.6763,23.6763,105637.6574
2008-05-23 14:10:00,44.3,44.33,44.25,44.3,84291.18773946361,23.6763,23.6923,23.6496,23.6763,84291.1877
2008-05-23 14:15:00,44.3,44.41,44.24,44.34,144061.30268199235,23.6763,23.7351,23.6442,23.6977,144061.3027
2008-05-23 14:20:00,44.34,44.46,44.34,44.44,70279.14614121511,23.6977,23.7618,23.6977,23.7511,70279.1461
2008-05-23 14:25:00,44.44,44.58,44.39,44.58,84400.65681444992,23.7511,23.826,23.7244,23.826,84400.6568
2008-05-23 14:30:00,44.58,44.62,44.49,44.5,57471.2643678161,23.826,23.8473,23.7779,23.7832,57471.2644
2008-05-23 14:35:00,44.5,44.51,44.39,44.43,53092.50136836344,23.7832,23.7885,23.7244,23.7458,53092.5014
2008-05-23 14:40:00,44.43,44.5,44.41,44.46,37657.36179529283,23.7458,23.7832,23.7351,23.7618,37657.3618
2008-05-23 14:45:00,44.46,44.53,44.46,44.51,81992.33716475096,23.7618,23.7992,23.7618,23.7885,81992.3372
2008-05-23 14:50:00,44.51,44.54,44.48,44.53,48823.2074438971,23.7885,23.8046,23.7725,23.7992,48823.2074
2008-05-23 14:55:00,44.53,44.6,44.46,44.48,44553.91351943076,23.7992,23.8366,23.7618,23.7725,44553.9135
2008-05-23 15:00:00,44.46,44.49,44.42,44.48,54406.13026819924,23.7618,23.7779,23.7404,23.7725,54406.1303
2008-05-23 15:05:00,44.47,44.51,44.43,44.48,31308.155446086483,23.7672,23.7885,23.7458,23.7725,31308.1554
2008-05-23 15:10:00,44.5,44.51,44.33,44.43,104980.8429118774,23.7832,23.7885,23.6923,23.7458,104980.8429
2008-05-23 15:15:00,44.43,44.44,44.32,44.39,68637.11001642037,23.7458,23.7511,23.687,23.7244,68637.11
2008-05-23 15:20:00,44.38,44.44,44.36,44.44,58456.486042692944,23.7191,23.7511,23.7084,23.7511,58456.486
2008-05-23 15:25:00,44.45,44.55,44.39,44.53,72796.93486590039,23.7565,23.8099,23.7244,23.7992,72796.9349
2008-05-23 15:30:00,44.53,44.62,44.52,44.53,114176.24521072795,23.7992,23.8473,23.7939,23.7992,114176.2452
2008-05-23 15:35:00,44.53,44.55,44.43,44.47,99069.51286261632,23.7992,23.8099,23.7458,23.7672,99069.5129
2008-05-23 15:40:00,44.47,44.49,44.42,44.47,91516.14668856048,23.7672,23.7779,23.7404,23.7672,91516.1467
2008-05-23 15:45:00,44.46,44.49,44.4,44.46,118773.94636015326,23.7618,23.7779,23.7298,23.7618,118773.9464
2008-05-23 15:50:00,44.46,44.51,44.4,44.46,129501.91570881226,23.7618,23.7885,23.7298,23.7618,129501.9157
2008-05-23 15:55:00,44.44,44.48,44.33,44.38,199781.06185002736,23.7511,23.7725,23.6923,23.7191,199781.0619
2008-05-27 09:30:00,44.53,44.53,44.08,44.3,270935.96059113304,23.7992,23.7992,23.5587,23.6763,270935.9606
2008-05-27 09:35:00,44.3,44.33,43.88,43.88,173836.8910782704,23.6763,23.6923,23.4518,23.4518,173836.8911
2008-05-27 09:40:00,43.87,43.88,43.53,43.7,289874.11056376575,23.4465,23.4518,23.2648,23.3556,289874.1106
2008-05-27 09:45:00,43.72,43.75,43.27,43.29,349206.34920634923,23.3663,23.3824,23.1258,23.1365,349206.3492
2008-05-27 09:50:00,43.26,43.28,43.1,43.23,267323.48111658456,23.1205,23.1312,23.035,23.1044,267323.4811
2008-05-27 09:55:00,43.23,43.31,43.16,43.18,175259.98905309252,23.1044,23.1472,23.067,23.0777,175259.9891
2008-05-27 10:00:00,43.19,43.52,43.13,43.48,331034.4827586207,23.0831,23.2594,23.051,23.2381,331034.4828
2008-05-27 10:05:00,43.47,43.54,43.34,43.37,178762.99945265462,23.2327,23.2701,23.1632,23.1793,178762.9995
2008-05-27 10:10:00,43.37,43.63,43.34,43.6,183032.29337712092,23.1793,23.3182,23.1632,23.3022,183032.2934
2008-05-27 10:15:00,43.6,43.63,43.49,43.53,187848.9326765189,23.3022,23.3182,23.2434,23.2648,187848.9327
2008-05-27 10:20:00,43.53,43.53,43.35,43.39,221018.0623973728,23.2648,23.2648,23.1686,23.19,221018.0624
2008-05-27 10:25:00,43.38,43.42,43.34,43.34,153913.51943076082,23.1846,23.206,23.1632,23.1632,153913.5194
2008-05-27 10:30:00,43.34,43.35,43.13,43.15,216967.70662287905,23.1632,23.1686,23.051,23.0617,216967.7066
2008-05-27 10:35:00,43.15,43.19,43.0,43.03,356321.8390804598,23.0617,23.0831,22.9815,22.9976,356321.8391
2008-05-27 10:40:00,43.03,43.08,42.96,42.98,224411.6037219485,22.9976,23.0243,22.9601,22.9708,224411.6037
2008-05-27 10:45:00,42.98,43.03,42.89,42.91,290968.8013136289,22.9708,22.9976,22.9227,22.9334,290968.8013
2008-05-27 10:50:00,42.91,43.23,42.88,43.21,218609.7427476738,22.9334,23.1044,22.9174,23.0938,218609.7427
2008-05-27 10:55:00,43.21,43.25,43.14,43.17,122605.36398467432,23.0938,23.1151,23.0563,23.0724,122605.364
2008-05-27 11:00:00,43.17,43.24,43.13,43.24,213683.6343732896,23.0724,23.1098,23.051,23.1098,213683.6344
2008-05-27 11:05:00,43.23,43.24,43.05,43.06,104433.4975369458,23.1044,23.1098,23.0082,23.0136,104433.4975
2008-05-27 11:10:00,43.08,43.15,43.03,43.09,119321.29173508484,23.0243,23.0617,22.9976,23.0296,119321.2917
2008-05-27 11:15:00,43.08,43.14,42.99,43.11,113628.8998357964,23.0243,23.0563,22.9762,23.0403,113628.8998
2008-05-27 11:20:00,43.1,43.11,42.96,43.01,122058.01860974276,23.035,23.0403,22.9601,22.9869,122058.0186
2008-05-27 11:25:00,43.0,43.03,42.93,42.96,179200.8757525999,22.9815,22.9976,22.9441,22.9601,179200.8758
2008-05-27 11:30:00,42.96,42.97,42.84,42.89,202955.6650246305,22.9601,22.9655,22.896,22.9227,202955.665
2008-05-27 11:35:00,42.89,42.95,42.86,42.91,123043.2402846196,22.9227,22.9548,22.9067,22.9334,123043.2403
2008-05-27 11:40:00,42.9,43.01,42.82,42.98,161576.35467980296,22.9281,22.9869,22.8853,22.9708,161576.3547
2008-05-27 11:45:00,42.98,43.03,42.9,42.93,115599.34318555008,22.9708,22.9976,22.9281,22.9441,115599.3432
2008-05-27 11:50:00,42.94,43.01,42.93,42.93,126546.25068418172,22.9495,22.9869,22.9441,22.9441,126546.2507
2008-05-27 11:55:00,42.94,42.99,42.83,42.9,221674.87684729064,22.9495,22.9762,22.8907,22.9281,221674.8768
2008-05-27 12:00:00,42.89,42.92,42.81,42.86,186973.1800766284,22.9227,22.9388,22.88,22.9067,186973.1801
2008-05-27 12:05:00,42.85,43.14,42.84,43.05,193212.9173508484,22.9013,23.0563,22.896,23.0082,193212.9174
2008-05-27 12:10:00,43.06,43.16,43.03,43.15,201094.6907498632,23.0136,23.067,22.9976,23.0617,201094.6907
2008-05-27 12:15:00,43.14,43.15,43.05,43.05,90202.51778872468,23.0563,23.0617,23.0082,23.0082,90202.5178
2008-05-27 12:20:00,43.05,43.12,43.03,43.12,53749.315818281335,23.0082,23.0457,22.9976,23.0457,53749.3158
2008-05-27 12:25:00,43.12,43.12,43.0,43.02,129939.79200875752,23.0457,23.0457,22.9815,22.9922,129939.792
2008-05-27 12:30:00,43.03,43.04,42.94,42.99,93705.5281882868,22.9976,23.0029,22.9495,22.9762,93705.5282
2008-05-27 12:35:00,42.99,43.01,42.93,42.94,86699.50738916257,22.9762,22.9869,22.9441,22.9495,86699.5074
2008-05-27 12:40:00,42.94,43.01,42.93,42.95,123700.0547345375,22.9495,22.9869,22.9441,22.9548,123700.0547
2008-05-27 12:45:00,42.94,43.0,42.93,42.95,84510.12588943624,22.9495,22.9815,22.9441,22.9548,84510.1259
2008-05-27 12:50:00,42.95,43.0,42.89,42.93,100492.61083743843,22.9548,22.9815,22.9227,22.9441,100492.6108
2008-05-27 12:55:00,42.93,42.99,42.93,42.93,124466.33825944172,22.9441,22.9762,22.9441,22.9441,124466.3383
2008-05-27 13:00:00,42.93,42.95,42.88,42.91,121291.73508483854,22.9441,22.9548,22.9174,22.9334,121291.7351
2008-05-27 13:05:00,42.91,42.94,42.89,42.9,70826.49151614669,22.9334,22.9495,22.9227,22.9281,70826.4915
2008-05-27 13:10:00,42.9,42.97,42.89,42.97,76518.88341543515,22.9281,22.9655,22.9227,22.9655,76518.8834
2008-05-27 13:15:00,42.97,43.03,42.93,43.02,140996.16858237548,22.9655,22.9976,22.9441,22.9922,140996.1686
2008-05-27 13:20:00,43.02,43.16,43.01,43.13,106841.81718664478,22.9922,23.067,22.9869,23.051,106841.8172
2008-05-27 13:25:00,43.13,43.17,43.1,43.12,57471.2643678161,23.051,23.0724,23.035,23.0457,57471.2644
2008-05-27 13:30:00,43.13,43.13,43.02,43.06,116146.68856048166,23.051,23.051,22.9922,23.0136,116146.6886
2008-05-27 13:35:00,43.05,43.14,43.05,43.1,109250.13683634374,23.0082,23.0563,23.0082,23.035,109250.1368
2008-05-27 13:40:00,43.1,43.14,43.08,43.14,57252.32621784346,23.035,23.0563,23.0243,23.0563,57252.3262
2008-05-27 13:45:00,43.11,43.16,43.09,43.13,50574.71264367816,23.0403,23.067,23.0296,23.051,50574.7126
2008-05-27 13:50:00,43.13,43.22,43.09,43.19,137274.22003284073,23.051,23.0991,23.0296,23.0831,137274.22
2008-05-27 13:55:00,43.2,43.22,43.13,43.16,97755.88396278051,23.0884,23.0991,23.051,23.067,97755.884
2008-05-27 14:00:00,43.16,43.19,43.1,43.14,125889.43623426382,23.067,23.0831,23.035,23.0563,125889.4362
2008-05-27 14:05:00,43.13,43.2,43.07,43.11,99945.26546250684,23.051,23.0884,23.0189,23.0403,99945.2655
2008-05-27 14:10:00,43.11,43.17,43.1,43.12,76409.41434044883,23.0403,23.0724,23.035,23.0457,76409.4143
2008-05-27 14:15:00,43.13,43.18,43.12,43.12,125779.96715927753,23.051,23.0777,23.0457,23.0457,125779.9672
2008-05-27 14:20:00,43.12,43.16,43.09,43.1,100492.61083743843,23.0457,23.067,23.0296,23.035,100492.6108
2008-05-27 14:25:00,43.09,43.16,43.08,43.08,153585.11220580188,23.0296,23.067,23.0243,23.0243,153585.1122
2008-05-27 14:30:00,43.08,43.11,43.03,43.03,96880.13136288998,23.0243,23.0403,22.9976,22.9976,96880.1314
2008-05-27 14:35:00,43.03,43.11,43.01,43.1,111001.6420361248,22.9976,23.0403,22.9869,23.035,111001.642
2008-05-27 14:40:00,43.09,43.19,43.07,43.17,117350.84838533116,23.0296,23.0831,23.0189,23.0724,117350.8484
2008-05-27 14:45:00,43.17,43.23,43.09,43.16,98631.63656267105,23.0724,23.1044,23.0296,23.067,98631.6366
2008-05-27 14:50:00,43.16,43.2,43.16,43.18,82211.27531472359,23.067,23.0884,23.067,23.0777,82211.2753
2008-05-27 14:55:00,43.18,43.21,43.14,43.2,101149.42528735632,23.0777,23.0938,23.0563,23.0884,101149.4253
2008-05-27 15:00:00,43.2,43.25,43.17,43.21,104324.0284619595,23.0884,23.1151,23.0724,23.0938,104324.0285
2008-05-27 15:05:00,43.2,43.24,43.16,43.19,127312.53420908592,23.0884,23.1098,23.067,23.0831,127312.5342
2008-05-27 15:10:00,43.2,43.25,43.17,43.21,103886.15216201424,23.0884,23.1151,23.0724,23.0938,103886.1522
2008-05-27 15:15:00,43.2,43.27,43.17,43.25,129720.8538587849,23.0884,23.1258,23.0724,23.1151,129720.8539
2008-05-27 15:20:00,43.25,43.28,43.22,43.24,144061.30268199235,23.1151,23.1312,23.0991,23.1098,144061.3027
2008-05-27 15:25:00,43.23,43.26,43.2,43.25,154241.92665571976,23.1044,23.1205,23.0884,23.1151,154241.9267
2008-05-27 15:30:00,43.26,43.35,43.25,43.35,146031.74603174604,23.1205,23.1686,23.1151,23.1686,146031.746
2008-05-27 15:35:00,43.34,43.39,43.32,43.37,124466.33825944172,23.1632,23.19,23.1525,23.1793,124466.3383
2008-05-27 15:40:00,43.37,43.39,43.33,43.33,231308.1554460865,23.1793,23.19,23.1579,23.1579,231308.1554
2008-05-27 15:45:00,43.33,43.33,43.25,43.29,205035.57744937047,23.1579,23.1579,23.1151,23.1365,205035.5774
2008-05-27 15:50:00,43.28,43.31,43.24,43.31,285933.2238642584,23.1312,23.1472,23.1098,23.1472,285933.2239
2008-05-27 15:55:00,43.31,43.37,43.24,43.36,315708.8122605364,23.1472,23.1793,23.1098,23.1739,315708.8123
2008-05-28 09:30:00,43.93,44.35,43.85,44.35,428352.490421456,23.4786,23.703,23.4358,23.703,428352.4904
2008-05-28 09:35:00,44.35,44.55,44.34,44.55,687356.3218390805,23.703,23.8099,23.6977,23.8099,687356.3218
2008-05-28 09:40:00,44.55,44.93,44.52,44.8,573070.6075533662,23.8099,24.013,23.7939,23.9435,573070.6076
2008-05-28 09:45:00,44.8,44.9,44.67,44.76,343076.0810071155,23.9435,23.997,23.8741,23.9222,343076.081
2008-05-28 09:50:00,44.75,45.0,44.72,44.96,321291.7350848385,23.9168,24.0504,23.9008,24.029,321291.7351
2008-05-28 09:55:00,44.95,45.11,44.9,45.0,384674.3295019157,24.0237,24.1092,23.997,24.0504,384674.3295
2008-05-28 10:00:00,44.99,45.12,44.8,44.89,336617.40558292286,24.0451,24.1146,23.9435,23.9916,336617.4056
2008-05-28 10:05:00,44.87,44.93,44.64,44.76,340229.8850574713,23.9809,24.013,23.858,23.9222,340229.8851
2008-05-28 10:10:00,44.76,44.81,44.71,44.73,297646.41488779424,23.9222,23.9489,23.8954,23.9061,297646.4149
2008-05-28 10:15:00,44.72,44.72,44.45,44.53,265024.63054187194,23.9008,23.9008,23.7565,23.7992,265024.6305
2008-05-28 10:20:00,44.52,44.71,44.44,44.67,332238.6425834702,23.7939,23.8954,23.7511,23.8741,332238.6426
2008-05-28 10:25:00,44.66,44.72,44.5,44.67,148440.065681445,23.8687,23.9008,23.7832,23.8741,148440.0657
2008-05-28 10:30:00,44.67,44.77,44.55,44.77,241598.24849480024,23.8741,23.9275,23.8099,23.9275,241598.2485
2008-05-28 10:35:00,44.76,44.88,44.72,44.86,165188.8341543514,23.9222,23.9863,23.9008,23.9756,165188.8342
2008-05-28 10:40:00,44.87,44.92,44.82,44.88,112205.80186097429,23.9809,24.0077,23.9542,23.9863,112205.8019
2008-05-28 10:45:00,44.89,44.89,44.75,44.84,285057.4712643678,23.9916,23.9916,23.9168,23.9649,285057.4713
2008-05-28 10:50:00,44.84,44.9,44.73,44.76,227367.2687465791,23.9649,23.997,23.9061,23.9222,227367.2687
2008-05-28 10:55:00,44.76,44.93,44.74,44.83,182922.82430213463,23.9222,24.013,23.9115,23.9596,182922.8243
2008-05-28 11:00:00,44.83,44.88,44.72,44.72,186206.8965517241,23.9596,23.9863,23.9008,23.9008,186206.8966
2008-05-28 11:05:00,44.72,44.76,44.7,44.72,145593.86973180078,23.9008,23.9222,23.8901,23.9008,145593.8697
2008-05-28 11:10:00,44.72,44.75,44.54,44.59,131034.4827586207,23.9008,23.9168,23.8046,23.8313,131034.4828
2008-05-28 11:15:00,44.6,44.66,44.54,44.59,165626.71045429667,23.8366,23.8687,23.8046,23.8313,165626.7105
2008-05-28 11:20:00,44.59,44.71,44.56,44.58,133004.92610837438,23.8313,23.8954,23.8153,23.826,133004.9261
2008-05-28 11:25:00,44.57,44.7,44.57,44.67,114176.24521072795,23.8206,23.8901,23.8206,23.8741,114176.2452
2008-05-28 11:30:00,44.67,44.76,44.65,44.76,128735.63218390803,23.8741,23.9222,23.8634,23.9222,128735.6322
2008-05-28 11:35:00,44.75,44.77,44.72,44.72,83196.49698960045,23.9168,23.9275,23.9008,23.9008,83196.497
2008-05-28 11:40:00,44.72,44.73,44.64,44.69,96004.37876299946,23.9008,23.9061,23.858,23.8847,96004.3788
2008-05-28 11:45:00,44.69,44.75,44.69,44.75,72906.4039408867,23.8847,23.9168,23.8847,23.9168,72906.4039
2008-05-28 11:50:00,44.74,44.77,44.72,44.76,96113.84783798576,23.9115,23.9275,23.9008,23.9222,96113.8478
2008-05-28 11:55:00,44.76,44.82,44.73,44.8,106294.4718117132,23.9222,23.9542,23.9061,23.9435,106294.4718
2008-05-28 12:00:00,44.8,44.83,44.75,44.82,150410.5090311987,23.9435,23.9596,23.9168,23.9542,150410.509
2008-05-28 12:05:00,44.83,44.85,44.72,44.72,88998.35796387521,23.9596,23.9703,23.9008,23.9008,88998.358
2008-05-28 12:10:00,44.72,44.9,44.72,44.88,192227.6956759716,23.9008,23.997,23.9008,23.9863,192227.6957
2008-05-28 12:15:00,44.87,44.9,44.83,44.88,136288.9983579639,23.9809,23.997,23.9596,23.9863,136288.9984
2008-05-28 12:20:00,44.89,44.92,44.82,44.83,78489.32676518883,23.9916,24.0077,23.9542,23.9596,78489.3268
2008-05-28 12:25:00,44.83,44.88,44.8,44.84,95894.90968801314,23.9596,23.9863,23.9435,23.9649,95894.9097
2008-05-28 12:30:00,44.83,44.83,44.79,44.81,100054.73453749316,23.9596,23.9596,23.9382,23.9489,100054.7345
2008-05-28 12:35:00,44.81,44.83,44.78,44.83,90093.04871373838,23.9489,23.9596,23.9328,23.9596,90093.0487
2008-05-28 12:40:00,44.83,44.83,44.74,44.74,80021.89381499727,23.9596,23.9596,23.9115,23.9115,80021.8938
2008-05-28 12:45:00,44.74,44.79,44.71,44.73,148002.18938149975,23.9115,23.9382,23.8954,23.9061,148002.1894
2008-05-28 12:50:00,44.73,44.73,44.59,44.61,107717.56978653531,23.9061,23.9061,23.8313,23.842,107717.5698
2008-05-28 12:55:00,44.62,44.62,44.53,44.54,222441.1603721949,23.8473,23.8473,23.7992,23.8046,222441.1604
2008-05-28 13:00:00,44.54,44.58,44.53,44.57,70169.67706622879,23.8046,23.826,23.7992,23.8206,70169.6771
2008-05-28 13:05:00,44.57,44.6,44.5,44.51,85495.34756431308,23.8206,23.8366,23.7832,23.7885,85495.3476
2008-05-28 13:10:00,44.51,44.54,44.48,44.54,86152.16201423098,23.7885,23.8046,23.7725,23.8046,86152.162
2008-05-28 13:15:00,44.55,44.69,44.53,44.66,109578.54406130267,23.8099,23.8847,23.7992,23.8687,109578.5441
2008-05-28 13:20:00,44.66,44.68,44.59,44.68,61850.02736726875,23.8687,23.8794,23.8313,23.8794,61850.0274
2008-05-28 13:25:00,44.67,44.71,44.67,44.69,50574.71264367816,23.8741,23.8954,23.8741,23.8847,50574.7126
2008-05-28 13:30:00,44.69,44.74,44.69,44.73,127312.53420908592,23.8847,23.9115,23.8847,23.9061,127312.5342
2008-05-28 13:35:00,44.73,44.78,44.72,44.73,103448.27586206896,23.9061,23.9328,23.9008,23.9061,103448.2759
2008-05-28 13:40:00,44.73,44.76,44.64,44.73,93486.5900383142,23.9061,23.9222,23.858,23.9061,93486.59
2008-05-28 13:45:00,44.73,44.76,44.65,44.7,95347.56431308156,23.9061,23.9222,23.8634,23.8901,95347.5643
2008-05-28 13:50:00,44.7,44.71,44.59,44.65,107170.22441160372,23.8901,23.8954,23.8313,23.8634,107170.2244
2008-05-28 13:55:00,44.65,44.77,44.64,44.76,81773.39901477833,23.8634,23.9275,23.858,23.9222,81773.399
2008-05-28 14:00:00,44.77,44.79,44.62,44.72,135960.59113300493,23.9275,23.9382,23.8473,23.9008,135960.5911
2008-05-28 14:05:00,44.72,44.72,44.62,44.66,96223.31691297208,23.9008,23.9008,23.8473,23.8687,96223.3169
2008-05-28 14:10:00,44.66,44.71,44.62,44.69,73344.28024083197,23.8687,23.8954,23.8473,23.8847,73344.2802
2008-05-28 14:15:00,44.69,44.74,44.62,44.64,90421.45593869733,23.8847,23.9115,23.8473,23.858,90421.4559
2008-05-28 14:20:00,44.64,44.67,44.61,44.62,106513.40996168584,23.858,23.8741,23.842,23.8473,106513.41
2008-05-28 14:25:00,44.62,44.67,44.59,44.66,85933.22386425835,23.8473,23.8741,23.8313,23.8687,85933.2239
2008-05-28 14:30:00,44.66,44.76,44.66,44.76,122824.30213464696,23.8687,23.9222,23.8687,23.9222,122824.3021
2008-05-28 14:35:00,44.75,44.85,44.71,44.84,141981.39025725232,23.9168,23.9703,23.8954,23.9649,141981.3903
2008-05-28 14:40:00,44.85,44.87,44.83,44.84,88560.48166392994,23.9703,23.9809,23.9596,23.9649,88560.4817
2008-05-28 14:45:00,44.84,44.87,44.82,44.84,113081.5544608648,23.9649,23.9809,23.9542,23.9649,113081.5545
2008-05-28 14:50:00,44.83,44.84,44.79,44.83,97427.47673782158,23.9596,23.9649,23.9382,23.9596,97427.4767
2008-05-28 14:55:00,44.83,44.88,44.81,44.85,101258.89436234265,23.9596,23.9863,23.9489,23.9703,101258.8944
2008-05-28 15:00:00,44.86,44.99,44.85,44.94,146469.6223316913,23.9756,24.0451,23.9703,24.0184,146469.6223
2008-05-28 15:05:00,44.94,44.96,44.92,44.94,119649.6989600438,24.0184,24.029,24.0077,24.0184,119649.699
2008-05-28 15:10:00,44.94,44.98,44.91,44.94,116694.03393541324,24.0184,24.0397,24.0023,24.0184,116694.0339
2008-05-28 15:15:00,44.94,45.0,44.93,45.0,117788.7246852764,24.0184,24.0504,24.013,24.0504,117788.7247
2008-05-28 15:20:00,45.0,45.08,44.98,45.06,163327.85987958402,24.0504,24.0932,24.0397,24.0825,163327.8599
2008-05-28 15:25:00,45.07,45.23,45.05,45.22,225944.170771757,24.0878,24.1734,24.0771,24.168,225944.1708
2008-05-28 15:30:00,45.23,45.29,45.23,45.26,172194.85495347565,24.1734,24.2054,24.1734,24.1894,172194.855
2008-05-28 15:35:00,45.25,45.27,44.97,45.26,222003.2840722496,24.184,24.1947,24.0344,24.1894,222003.2841
2008-05-28 15:40:00,45.27,45.28,45.14,45.15,205692.3918992885,24.1947,24.2001,24.1252,24.1306,205692.3919
2008-05-28 15:45:00,45.15,45.25,45.15,45.23,268418.1718664477,24.1306,24.184,24.1306,24.1734,268418.1719
2008-05-28 15:50:00,45.23,45.27,45.21,45.26,284619.5949644226,24.1734,24.1947,24.1627,24.1894,284619.595
2008-05-28 15:55:00,45.26,45.31,45.25,45.31,311330.04926108377,24.1894,24.2161,24.184,24.2161,311330.0493
2008-05-29 09:30:00,45.28,45.31,44.77,44.81,218719.2118226601,24.2001,24.2161,23.9275,23.9489,218719.2118
2008-05-29 09:35:00,44.81,44.91,44.5,44.64,222879.0366721401,23.9489,24.0023,23.7832,23.858,222879.0367
2008-05-29 09:40:00,44.65,44.66,44.49,44.65,114285.71428571428,23.8634,23.8687,23.7779,23.8634,114285.7143
2008-05-29 09:45:00,44.65,44.84,44.49,44.5,146907.49863163658,23.8634,23.9649,23.7779,23.7832,146907.4986
2008-05-29 09:50:00,44.49,44.49,44.32,44.41,137055.2818828681,23.7779,23.7779,23.687,23.7351,137055.2819
2008-05-29 09:55:00,44.44,44.57,44.41,44.51,110454.29666119322,23.7511,23.8206,23.7351,23.7885,110454.2967
2008-05-29 10:00:00,44.51,44.6,44.32,44.33,208866.9950738916,23.7885,23.8366,23.687,23.6923,208866.9951
2008-05-29 10:05:00,44.33,44.46,44.31,44.32,119102.3535851122,23.6923,23.7618,23.6817,23.687,119102.3536
2008-05-29 10:10:00,44.32,44.43,44.3,44.34,81992.33716475096,23.687,23.7458,23.6763,23.6977,81992.3372
2008-05-29 10:15:00,44.32,44.41,44.29,44.3,118336.070060208,23.687,23.7351,23.671,23.6763,118336.0701
2008-05-29 10:20:00,44.29,44.38,44.25,44.36,145374.93158182813,23.671,23.7191,23.6496,23.7084,145374.9316
2008-05-29 10:25:00,44.37,44.62,44.36,44.57,163765.73617952928,23.7137,23.8473,23.7084,23.8206,163765.7362
2008-05-29 10:30:00,44.62,44.94,44.58,44.75,361685.8237547893,23.8473,24.0184,23.826,23.9168,361685.8238
2008-05-29 10:35:00,44.77,44.88,44.7,44.82,202736.7268746579,23.9275,23.9863,23.8901,23.9542,202736.7269
2008-05-29 10:40:00,44.81,44.99,44.76,44.85,179857.69020251778,23.9489,24.0451,23.9222,23.9703,179857.6902
2008-05-29 10:45:00,44.86,44.92,44.64,44.79,137712.096332786,23.9756,24.0077,23.858,23.9382,137712.0963
2008-05-29 10:50:00,44.82,44.99,44.76,44.84,186644.7728516694,23.9542,24.0451,23.9222,23.9649,186644.7729
2008-05-29 10:55:00,44.84,45.01,44.84,44.96,142747.67378215655,23.9649,24.0558,23.9649,24.029,142747.6738
2008-05-29 11:00:00,44.96,45.04,44.87,44.99,177777.77777777778,24.029,24.0718,23.9809,24.0451,177777.7778
2008-05-29 11:05:00,44.97,45.14,44.94,45.11,114176.24521072795,24.0344,24.1252,24.0184,24.1092,114176.2452
2008-05-29 11:10:00,45.12,45.15,44.98,45.06,163765.73617952928,24.1146,24.1306,24.0397,24.0825,163765.7362
2008-05-29 11:15:00,45.1,45.1,44.94,44.96,93158.18281335523,24.1039,24.1039,24.0184,24.029,93158.1828
2008-05-29 11:20:00,44.96,44.97,44.85,44.89,69512.8626163109,24.029,24.0344,23.9703,23.9916,69512.8626
2008-05-29 11:25:00,44.89,44.89,44.67,44.73,124794.74548440066,23.9916,23.9916,23.8741,23.9061,124794.7455
2008-05-29 11:30:00,44.74,44.74,44.59,44.67,107717.56978653531,23.9115,23.9115,23.8313,23.8741,107717.5698
2008-05-29 11:35:00,44.67,44.69,44.53,44.53,70935.96059113301,23.8741,23.8847,23.7992,23.7992,70935.9606
2008-05-29 11:40:00,44.53,44.57,44.39,44.49,120963.3278598796,23.7992,23.8206,23.7244,23.7779,120963.3279
2008-05-29 11:45:00,44.5,44.62,44.47,44.59,62616.310892172965,23.7832,23.8473,23.7672,23.8313,62616.3109
2008-05-29 11:50:00,44.6,44.69,44.54,44.57,77613.57416529831,23.8366,23.8847,23.8046,23.8206,77613.5742
2008-05-29 11:55:00,44.58,44.58,44.48,44.51,65790.91406677614,23.826,23.826,23.7725,23.7885,65790.9141
2008-05-29 12:00:00,44.49,44.57,44.49,44.55,77613.57416529831,23.7779,23.8206,23.7779,23.8099,77613.5742
2008-05-29 12:05:00,44.55,44.57,44.46,44.54,60645.86754241927,23.8099,23.8206,23.7618,23.8046,60645.8675
2008-05-29 12:10:00,44.53,44.57,44.5,44.56,84948.0021893815,23.7992,23.8206,23.7832,23.8153,84948.0022
2008-05-29 12:15:00,44.55,44.65,44.54,44.6,58784.89326765189,23.8099,23.8634,23.8046,23.8366,58784.8933
2008-05-29 12:20:00,44.6,44.63,44.57,44.59,44006.56814449918,23.8366,23.8527,23.8206,23.8313,44006.5681
2008-05-29 12:25:00,44.59,44.62,44.58,44.58,50793.6507936508,23.8313,23.8473,23.826,23.826,50793.6508
2008-05-29 12:30:00,44.6,44.75,44.57,44.72,67104.54296661193,23.8366,23.9168,23.8206,23.9008,67104.543
2008-05-29 12:35:00,44.71,44.72,44.55,44.58,65243.56869184456,23.8954,23.9008,23.8099,23.826,65243.5687
2008-05-29 12:40:00,44.57,44.62,44.53,44.58,62068.96551724138,23.8206,23.8473,23.7992,23.826,62068.9655
2008-05-29 12:45:00,44.59,44.62,44.51,44.6,87027.91461412152,23.8313,23.8473,23.7885,23.8366,87027.9146
2008-05-29 12:50:00,44.59,44.67,44.59,44.66,57252.32621784346,23.8313,23.8741,23.8313,23.8687,57252.3262
2008-05-29 12:55:00,44.66,44.66,44.53,44.54,47619.04761904762,23.8687,23.8687,23.7992,23.8046,47619.0476
2008-05-29 13:00:00,44.54,44.6,44.5,44.51,45758.073344280245,23.8046,23.8366,23.7832,23.7885,45758.0733
2008-05-29 13:05:00,44.52,44.61,44.51,44.58,113081.5544608648,23.7939,23.842,23.7885,23.826,113081.5545
2008-05-29 13:10:00,44.58,44.63,44.53,44.62,81992.33716475096,23.826,23.8527,23.7992,23.8473,81992.3372
2008-05-29 13:15:00,44.62,44.65,44.59,44.65,40503.557744937054,23.8473,23.8634,23.8313,23.8634,40503.5577
2008-05-29 13:20:00,44.64,44.65,44.57,44.59,53201.97044334975,23.858,23.8634,23.8206,23.8313,53201.9704
2008-05-29 13:25:00,44.61,44.67,44.58,44.64,79365.07936507936,23.842,23.8741,23.826,23.858,79365.0794
2008-05-29 13:30:00,44.64,44.66,44.58,44.64,69731.80076628353,23.858,23.8687,23.826,23.858,69731.8008
2008-05-29 13:35:00,44.65,44.67,44.62,44.64,43897.099069512864,23.8634,23.8741,23.8473,23.858,43897.0991
2008-05-29 13:40:00,44.63,44.64,44.61,44.63,44553.91351943076,23.8527,23.858,23.842,23.8527,44553.9135
2008-05-29 13:45:00,44.63,44.72,44.59,44.71,112862.61631089218,23.8527,23.9008,23.8313,23.8954,112862.6163
2008-05-29 13:50:00,44.71,44.72,44.65,44.69,55829.22824302135,23.8954,23.9008,23.8634,23.8847,55829.2282
2008-05-29 13:55:00,44.7,44.72,44.66,44.7,59989.05309250137,23.8901,23.9008,23.8687,23.8901,59989.0531
2008-05-29 14:00:00,44.71,44.71,44.63,44.64,73782.15654077723,23.8954,23.8954,23.8527,23.858,73782.1565
2008-05-29 14:05:00,44.64,44.67,44.6,44.62,70826.49151614669,23.858,23.8741,23.8366,23.8473,70826.4915
2008-05-29 14:10:00,44.62,44.67,44.59,44.67,64039.40886699508,23.8473,23.8741,23.8313,23.8741,64039.4089
2008-05-29 14:15:00,44.67,44.71,44.63,44.67,82977.5588396278,23.8741,23.8954,23.8527,23.8741,82977.5588
2008-05-29 14:20:00,44.68,44.73,44.63,44.68,146141.21510673236,23.8794,23.9061,23.8527,23.8794,146141.2151
2008-05-29 14:25:00,44.67,44.76,44.67,44.71,110673.23481116584,23.8741,23.9222,23.8741,23.8954,110673.2348
2008-05-29 14:30:00,44.71,44.75,44.69,44.73,87794.19813902573,23.8954,23.9168,23.8847,23.9061,87794.1981
2008-05-29 14:35:00,44.72,44.74,44.69,44.71,72468.52764094144,23.9008,23.9115,23.8847,23.8954,72468.5276
2008-05-29 14:40:00,44.72,44.72,44.66,44.71,79584.01751505201,23.9008,23.9008,23.8687,23.8954,79584.0175
2008-05-29 14:45:00,44.71,44.76,44.68,44.75,96004.37876299946,23.8954,23.9222,23.8794,23.9168,96004.3788
2008-05-29 14:50:00,44.75,44.84,44.74,44.83,133990.14778325125,23.9168,23.9649,23.9115,23.9596,133990.1478
2008-05-29 14:55:00,44.83,44.83,44.7,44.78,166940.33935413248,23.9596,23.9596,23.8901,23.9328,166940.3394
2008-05-29 15:00:00,44.78,44.79,44.71,44.74,186316.36562671047,23.9328,23.9382,23.8954,23.9115,186316.3656
2008-05-29 15:05:00,44.72,44.74,44.56,44.57,124466.33825944172,23.9008,23.9115,23.8153,23.8206,124466.3383
2008-05-29 15:10:00,44.57,44.63,44.56,44.58,125889.43623426382,23.8206,23.8527,23.8153,23.826,125889.4362
2008-05-29 15:15:00,44.58,44.6,44.51,44.59,108593.32238642585,23.826,23.8366,23.7885,23.8313,108593.3224
2008-05-29 15:20:00,44.57,44.64,44.51,44.52,107060.7553366174,23.8206,23.858,23.7885,23.7939,107060.7553
2008-05-29 15:25:00,44.52,44.56,44.5,44.53,85385.87848932677,23.7939,23.8153,23.7832,23.7992,85385.8785
2008-05-29 15:30:00,44.53,44.68,44.53,44.67,120853.85878489328,23.7992,23.8794,23.7992,23.8741,120853.8588
2008-05-29 15:35:00,44.67,44.67,44.54,44.59,115270.93596059112,23.8741,23.8741,23.8046,23.8313,115270.936
2008-05-29 15:40:00,44.59,44.6,44.47,44.56,147235.90585659552,23.8313,23.8366,23.7672,23.8153,147235.9059
2008-05-29 15:45:00,44.57,44.58,44.51,44.54,132348.1116584565,23.8206,23.826,23.7885,23.8046,132348.1117
2008-05-29 15:50:00,44.54,44.59,44.47,44.47,200656.8144499179,23.8046,23.8313,23.7672,23.7672,200656.8144
2008-05-29 15:55:00,44.47,44.49,44.42,44.45,278489.32676518883,23.7672,23.7779,23.7404,23.7565,278489.3268
2008-05-30 09:30:00,44.94,45.28,44.9,45.23,361029.0093048714,24.0184,24.2001,23.997,24.1734,361029.0093
2008-05-30 09:35:00,45.23,45.54,45.15,45.41,316146.68856048165,24.1734,24.339,24.1306,24.2696,316146.6886
2008-05-30 09:40:00,45.41,45.41,45.13,45.18,237766.8308702792,24.2696,24.2696,24.1199,24.1466,237766.8309
2008-05-30 09:45:00,45.18,45.22,44.86,44.91,314833.0596606459,24.1466,24.168,23.9756,24.0023,314833.0597
2008-05-30 09:50:00,44.93,44.94,44.76,44.86,314066.7761357417,24.013,24.0184,23.9222,23.9756,314066.7761
2008-05-30 09:55:00,44.86,44.87,44.62,44.68,170114.94252873564,23.9756,23.9809,23.8473,23.8794,170114.9425
2008-05-30 10:00:00,44.68,44.73,44.56,44.7,210618.5002736727,23.8794,23.9061,23.8153,23.8901,210618.5003
2008-05-30 10:05:00,44.68,44.7,44.56,44.59,180623.973727422,23.8794,23.8901,23.8153,23.8313,180623.9737
2008-05-30 10:10:00,44.61,44.98,44.6,44.97,247509.5785440613,23.842,24.0397,23.8366,24.0344,247509.5785
2008-05-30 10:15:00,44.97,45.02,44.87,44.92,232512.315270936,24.0344,24.0611,23.9809,24.0077,232512.3153
2008-05-30 10:20:00,44.92,45.25,44.86,45.23,271045.42966611934,24.0077,24.184,23.9756,24.1734,271045.4297
2008-05-30 10:25:00,45.23,45.25,45.11,45.18,233935.41324575807,24.1734,24.184,24.1092,24.1466,233935.4132
2008-05-30 10:30:00,45.18,45.19,45.01,45.08,128845.10125889436,24.1466,24.152,24.0558,24.0932,128845.1013
2008-05-30 10:35:00,45.09,45.13,44.97,45.01,171428.57142857145,24.0985,24.1199,24.0344,24.0558,171428.5714
2008-05-30 10:40:00,45.0,45.04,44.92,44.98,101915.70881226052,24.0504,24.0718,24.0077,24.0397,101915.7088
2008-05-30 10:45:00,44.96,44.99,44.93,44.93,89545.7033388068,24.029,24.0451,24.013,24.013,89545.7033
2008-05-30 10:50:00,44.93,45.06,44.93,45.05,99507.38916256158,24.013,24.0825,24.013,24.0771,99507.3892
2008-05-30 10:55:00,45.06,45.17,45.04,45.15,86042.69293924466,24.0825,24.1413,24.0718,24.1306,86042.6929
2008-05-30 11:00:00,45.15,45.19,45.01,45.03,137274.22003284073,24.1306,24.152,24.0558,24.0665,137274.22
2008-05-30 11:05:00,45.03,45.15,45.03,45.13,153037.7668308703,24.0665,24.1306,24.0665,24.1199,153037.7668
2008-05-30 11:10:00,45.13,45.21,45.08,45.15,204816.639299398,24.1199,24.1627,24.0932,24.1306,204816.6393
2008-05-30 11:15:00,45.15,45.21,45.1,45.12,232950.19157088123,24.1306,24.1627,24.1039,24.1146,232950.1916
2008-05-30 11:20:00,45.12,45.18,45.08,45.08,132676.51888341544,24.1146,24.1466,24.0932,24.0932,132676.5189
2008-05-30 11:25:00,45.09,45.11,44.94,45.05,212807.881773399,24.0985,24.1092,24.0184,24.0771,212807.8818
2008-05-30 11:30:00,45.04,45.19,45.01,45.15,160591.13300492612,24.0718,24.152,24.0558,24.1306,160591.133
2008-05-30 11:35:00,45.15,45.21,45.15,45.21,88998.35796387521,24.1306,24.1627,24.1306,24.1627,88998.358
2008-05-30 11:40:00,45.21,45.32,45.19,45.32,163546.79802955667,24.1627,24.2215,24.152,24.2215,163546.798
2008-05-30 11:45:00,45.31,45.36,45.3,45.33,138040.50355774493,24.2161,24.2428,24.2108,24.2268,138040.5036
2008-05-30 11:50:00,45.33,45.36,45.3,45.32,128188.28680897648,24.2268,24.2428,24.2108,24.2215,128188.2868
2008-05-30 11:55:00,45.33,45.36,45.28,45.36,91297.20853858785,24.2268,24.2428,24.2001,24.2428,91297.2085
2008-05-30 12:00:00,45.36,45.36,45.31,45.33,45101.25889436234,24.2428,24.2428,24.2161,24.2268,45101.2589
2008-05-30 12:05:00,45.32,45.46,45.32,45.45,84400.65681444992,24.2215,24.2963,24.2215,24.2909,84400.6568
2008-05-30 12:10:00,45.45,45.52,45.42,45.46,137164.7509578544,24.2909,24.3283,24.2749,24.2963,137164.751
2008-05-30 12:15:00,45.45,45.53,45.45,45.53,82320.74438970991,24.2909,24.3337,24.2909,24.3337,82320.7444
2008-05-30 12:20:00,45.53,45.54,45.48,45.54,60317.46031746032,24.3337,24.339,24.307,24.339,60317.4603
2008-05-30 12:25:00,45.54,45.68,45.53,45.66,211494.25287356324,24.339,24.4139,24.3337,24.4032,211494.2529
2008-05-30 12:30:00,45.65,45.74,45.63,45.68,166283.52490421457,24.3978,24.4459,24.3871,24.4139,166283.5249
2008-05-30 12:35:00,45.68,45.71,45.66,45.71,91187.73946360154,24.4139,24.4299,24.4032,24.4299,91187.7395
2008-05-30 12:40:00,45.72,45.72,45.67,45.68,78708.26491516148,24.4352,24.4352,24.4085,24.4139,78708.2649
2008-05-30 12:45:00,45.68,45.75,45.68,45.74,127859.87958401752,24.4139,24.4513,24.4139,24.4459,127859.8796
2008-05-30 12:50:00,45.75,45.95,45.74,45.92,289764.64148877945,24.4513,24.5582,24.4459,24.5421,289764.6415
2008-05-30 12:55:00,45.9,45.93,45.83,45.86,131034.4827586207,24.5314,24.5475,24.494,24.5101,131034.4828
2008-05-30 13:00:00,45.88,45.9,45.69,45.69,115051.9978106185,24.5207,24.5314,24.4192,24.4192,115051.9978
2008-05-30 13:05:00,45.69,45.79,45.69,45.73,99507.38916256158,24.4192,24.4726,24.4192,24.4406,99507.3892
2008-05-30 13:10:00,45.73,45.79,45.7,45.78,130487.13738368911,24.4406,24.4726,24.4245,24.4673,130487.1374
2008-05-30 13:15:00,45.78,45.8,45.72,45.77,63492.06349206349,24.4673,24.478,24.4352,24.462,63492.0635
2008-05-30 13:20:00,45.76,45.8,45.74,45.78,59222.76956759716,24.4566,24.478,24.4459,24.4673,59222.7696
2008-05-30 13:25:00,45.77,45.79,45.74,45.74,56376.57361795293,24.462,24.4726,24.4459,24.4459,56376.5736
2008-05-30 13:30:00,45.74,45.81,45.74,45.81,67432.95019157088,24.4459,24.4833,24.4459,24.4833,67432.9502
2008-05-30 13:35:00,45.81,45.89,45.81,45.85,101915.70881226052,24.4833,24.5261,24.4833,24.5047,101915.7088
2008-05-30 13:40:00,45.85,45.95,45.85,45.92,100711.54898741106,24.5047,24.5582,24.5047,24.5421,100711.549
2008-05-30 13:45:00,45.92,46.01,45.92,45.97,125670.4980842912,24.5421,24.5902,24.5421,24.5688,125670.4981
2008-05-30 13:50:00,45.98,46.13,45.97,46.09,201642.0361247948,24.5742,24.6544,24.5688,24.633,201642.0361
2008-05-30 13:55:00,46.08,46.12,46.08,46.11,204269.2939244664,24.6276,24.649,24.6276,24.6437,204269.2939
2008-05-30 14:00:00,46.1,46.1,45.99,46.04,210618.5002736727,24.6383,24.6383,24.5795,24.6063,210618.5003
2008-05-30 14:05:00,46.04,46.1,46.04,46.09,79036.67214012041,24.6063,24.6383,24.6063,24.633,79036.6721
2008-05-30 14:10:00,46.09,46.31,46.09,46.31,228024.083196497,24.633,24.7506,24.633,24.7506,228024.0832
2008-05-30 14:15:00,46.31,46.4,46.28,46.39,244444.44444444447,24.7506,24.7987,24.7345,24.7933,244444.4444
2008-05-30 14:20:00,46.4,46.4,46.27,46.29,176135.74165298304,24.7987,24.7987,24.7292,24.7399,176135.7417
2008-05-30 14:25:00,46.29,46.38,46.25,46.25,116912.97208538587,24.7399,24.788,24.7185,24.7185,116912.9721
2008-05-30 14:30:00,46.25,46.33,46.25,46.33,101806.23973727424,24.7185,24.7612,24.7185,24.7612,101806.2397
2008-05-30 14:35:00,46.33,46.33,46.3,46.33,101587.3015873016,24.7612,24.7612,24.7452,24.7612,101587.3016
2008-05-30 14:40:00,46.33,46.47,46.32,46.44,208210.1806239737,24.7612,24.8361,24.7559,24.82,208210.1806
2008-05-30 14:45:00,46.44,46.44,46.39,46.44,116146.68856048166,24.82,24.82,24.7933,24.82,116146.6886
2008-05-30 14:50:00,46.43,46.53,46.43,46.53,170005.47345374932,24.8147,24.8681,24.8147,24.8681,170005.4735
2008-05-30 14:55:00,46.53,46.68,46.53,46.64,244772.8516694034,24.8681,24.9483,24.8681,24.9269,244772.8517
2008-05-30 15:00:00,46.64,46.7,46.59,46.7,319430.7608100712,24.9269,24.959,24.9002,24.959,319430.7608
2008-05-30 15:05:00,46.7,46.73,46.63,46.63,286918.4455391352,24.959,24.975,24.9216,24.9216,286918.4455
2008-05-30 15:10:00,46.63,46.73,46.62,46.72,219923.3716475096,24.9216,24.975,24.9162,24.9697,219923.3716
2008-05-30 15:15:00,46.72,46.73,46.47,46.49,462725.7799671593,24.9697,24.975,24.8361,24.8468,462725.78
2008-05-30 15:20:00,46.49,46.62,46.48,46.58,278160.9195402299,24.8468,24.9162,24.8414,24.8949,278160.9195
2008-05-30 15:25:00,46.58,46.61,46.52,46.6,196496.9896004379,24.8949,24.9109,24.8628,24.9056,196496.9896
2008-05-30 15:30:00,46.61,46.63,46.54,46.63,253749.3158182813,24.9109,24.9216,24.8735,24.9216,253749.3158
2008-05-30 15:35:00,46.63,46.63,46.55,46.55,291735.08483853313,24.9216,24.9216,24.8788,24.8788,291735.0848
2008-05-30 15:40:00,46.55,46.59,46.52,46.56,428352.490421456,24.8788,24.9002,24.8628,24.8842,428352.4904
2008-05-30 15:45:00,46.56,46.77,46.56,46.76,501587.3015873016,24.8842,24.9964,24.8842,24.9911,501587.3016
2008-05-30 15:50:00,46.76,46.76,46.53,46.55,360919.5402298851,24.9911,24.9911,24.8681,24.8788,360919.5402
2008-05-30 15:55:00,46.55,46.56,46.41,46.41,593760.26272578,24.8788,24.8842,24.804,24.804,593760.2627
2008-06-02 09:30:00,46.49,46.87,46.44,46.84,534975.3694581281,24.8468,25.0499,24.82,25.0338,534975.3695
2008-06-02 09:35:00,46.83,47.28,46.81,47.27,469403.3935413246,25.0285,25.269,25.0178,25.2636,469403.3935
2008-06-02 09:40:00,47.27,47.31,46.84,46.84,438314.1762452108,25.2636,25.285,25.0338,25.0338,438314.1762
2008-06-02 09:45:00,46.86,47.01,46.48,46.64,384126.98412698414,25.0445,25.1247,24.8414,24.9269,384126.9841
2008-06-02 09:50:00,46.63,46.65,46.44,46.52,354022.9885057472,24.9216,24.9323,24.82,24.8628,354022.9885
2008-06-02 09:55:00,46.52,46.96,46.5,46.94,472577.9967159278,24.8628,25.098,24.8521,25.0873,472577.9967
2008-06-02 10:00:00,46.93,47.14,46.93,47.0,303667.21401204163,25.0819,25.1942,25.0819,25.1193,303667.214
2008-06-02 10:05:00,47.0,47.19,46.99,47.19,239846.7432950192,25.1193,25.2209,25.114,25.2209,239846.7433
2008-06-02 10:10:00,47.18,47.26,47.1,47.24,268089.7646414888,25.2155,25.2583,25.1728,25.2476,268089.7646
2008-06-02 10:15:00,47.25,47.26,47.14,47.18,259660.6458675424,25.2529,25.2583,25.1942,25.2155,259660.6459
2008-06-02 10:20:00,47.18,47.38,47.18,47.38,268089.7646414888,25.2155,25.3224,25.2155,25.3224,268089.7646
2008-06-02 10:25:00,47.37,47.68,47.35,47.66,517679.2556102901,25.3171,25.4828,25.3064,25.4721,517679.2556
2008-06-02 10:30:00,47.66,47.66,47.51,47.58,234263.82047071704,25.4721,25.4721,25.3919,25.4293,234263.8205
2008-06-02 10:35:00,47.58,47.65,47.55,47.58,224958.94909688013,25.4293,25.4667,25.4133,25.4293,224958.9491
2008-06-02 10:40:00,47.59,47.61,47.39,47.44,230651.34099616852,25.4347,25.4454,25.3278,25.3545,230651.341
2008-06-02 10:45:00,47.44,47.55,47.34,47.37,198139.02572523264,25.3545,25.4133,25.301,25.3171,198139.0257
2008-06-02 10:50:00,47.37,47.46,47.16,47.29,243787.62999452656,25.3171,25.3652,25.2048,25.2743,243787.63
2008-06-02 10:55:00,47.31,47.59,47.31,47.55,134756.43130815544,25.285,25.4347,25.285,25.4133,134756.4313
2008-06-02 11:00:00,47.54,47.71,47.53,47.68,202846.19594964423,25.4079,25.4988,25.4026,25.4828,202846.1959
2008-06-02 11:05:00,47.68,47.91,47.68,47.88,353694.5812807882,25.4828,25.6057,25.4828,25.5897,353694.5813
2008-06-02 11:10:00,47.89,47.89,47.7,47.73,125998.90530925014,25.595,25.595,25.4935,25.5095,125998.9053
2008-06-02 11:15:00,47.72,47.75,47.58,47.58,155227.14833059662,25.5041,25.5202,25.4293,25.4293,155227.1483
2008-06-02 11:20:00,47.58,47.64,47.51,47.55,301587.3015873016,25.4293,25.4614,25.3919,25.4133,301587.3016
2008-06-02 11:25:00,47.56,47.66,47.49,47.66,245429.6661193213,25.4186,25.4721,25.3812,25.4721,245429.6661
2008-06-02 11:30:00,47.67,47.74,47.61,47.68,189709.90695128628,25.4774,25.5148,25.4454,25.4828,189709.907
2008-06-02 11:35:00,47.68,47.83,47.55,47.77,189162.5615763547,25.4828,25.5629,25.4133,25.5309,189162.5616
2008-06-02 11:40:00,47.77,47.79,47.74,47.76,205582.9228243021,25.5309,25.5416,25.5148,25.5255,205582.9228
2008-06-02 11:45:00,47.76,47.76,47.65,47.75,150410.5090311987,25.5255,25.5255,25.4667,25.5202,150410.509
2008-06-02 11:50:00,47.76,47.9,47.71,47.83,150957.85440613027,25.5255,25.6003,25.4988,25.5629,150957.8544
2008-06-02 11:55:00,47.83,47.95,47.83,47.94,120744.38970990696,25.5629,25.6271,25.5629,25.6217,120744.3897
2008-06-02 12:00:00,47.94,47.95,47.78,47.81,145922.2769567597,25.6217,25.6271,25.5362,25.5522,145922.277
2008-06-02 12:05:00,47.8,47.91,47.79,47.8,98193.7602627258,25.5469,25.6057,25.5416,25.5469,98193.7603
2008-06-02 12:10:00,47.79,47.92,47.78,47.89,136179.52928297757,25.5416,25.611,25.5362,25.595,136179.5293
2008-06-02 12:15:00,47.89,47.94,47.79,47.86,133114.3951833607,25.595,25.6217,25.5416,25.579,133114.3952
2008-06-02 12:20:00,47.86,47.89,47.8,47.89,108593.32238642585,25.579,25.595,25.5469,25.595,108593.3224
2008-06-02 12:25:00,47.89,47.95,47.86,47.95,106403.9408866995,25.595,25.6271,25.579,25.6271,106403.9409
2008-06-02 12:30:00,47.95,48.04,47.75,47.75,259003.8314176245,25.6271,25.6752,25.5202,25.5202,259003.8314
2008-06-02 12:35:00,47.77,47.77,47.52,47.66,286918.4455391352,25.5309,25.5309,25.3972,25.4721,286918.4455
2008-06-02 12:40:00,47.66,47.66,47.41,47.61,225834.70169677067,25.4721,25.4721,25.3385,25.4454,225834.7017
2008-06-02 12:45:00,47.61,47.65,47.48,47.51,137164.7509578544,25.4454,25.4667,25.3759,25.3919,137164.751
2008-06-02 12:50:00,47.52,47.61,47.47,47.59,141215.10673234813,25.3972,25.4454,25.3705,25.4347,141215.1067
2008-06-02 12:55:00,47.59,47.62,47.29,47.36,133880.67870826492,25.4347,25.4507,25.2743,25.3117,133880.6787
2008-06-02 13:00:00,47.36,47.58,47.36,47.58,218500.27367268747,25.3117,25.4293,25.3117,25.4293,218500.2737
2008-06-02 13:05:00,47.58,47.63,47.47,47.61,162233.16912972086,25.4293,25.456,25.3705,25.4454,162233.1691
2008-06-02 13:10:00,47.61,47.66,47.55,47.6,109140.6677613574,25.4454,25.4721,25.4133,25.44,109140.6678
2008-06-02 13:15:00,47.6,47.66,47.57,47.63,73563.2183908046,25.44,25.4721,25.424,25.456,73563.2184
2008-06-02 13:20:00,47.64,47.79,47.64,47.74,134865.90038314176,25.4614,25.5416,25.4614,25.5148,134865.9004
2008-06-02 13:25:00,47.74,47.79,47.68,47.75,83196.49698960045,25.5148,25.5416,25.4828,25.5202,83196.497
2008-06-02 13:30:00,47.74,47.78,47.61,47.68,155008.21018062398,25.5148,25.5362,25.4454,25.4828,155008.2102
2008-06-02 13:35:00,47.68,47.76,47.64,47.71,51012.58894362343,25.4828,25.5255,25.4614,25.4988,51012.5889
2008-06-02 13:40:00,47.72,47.8,47.71,47.78,70607.55336617406,25.5041,25.5469,25.4988,25.5362,70607.5534
2008-06-02 13:45:00,47.78,47.86,47.72,47.74,70498.08429118774,25.5362,25.579,25.5041,25.5148,70498.0843
2008-06-02 13:50:00,47.75,47.82,47.72,47.74,102791.46141215108,25.5202,25.5576,25.5041,25.5148,102791.4614
2008-06-02 13:55:00,47.74,47.79,47.69,47.78,111877.39463601532,25.5148,25.5416,25.4881,25.5362,111877.3946
2008-06-02 14:00:00,47.78,47.78,47.71,47.75,67432.95019157088,25.5362,25.5362,25.4988,25.5202,67432.9502
2008-06-02 14:05:00,47.76,47.79,47.7,47.73,100711.54898741106,25.5255,25.5416,25.4935,25.5095,100711.549
2008-06-02 14:10:00,47.74,47.82,47.71,47.77,125123.1527093596,25.5148,25.5576,25.4988,25.5309,125123.1527
2008-06-02 14:15:00,47.76,47.79,47.72,47.76,84729.06403940887,25.5255,25.5416,25.5041,25.5255,84729.064
2008-06-02 14:20:00,47.76,47.77,47.71,47.75,78817.73399014778,25.5255,25.5309,25.4988,25.5202,78817.734
2008-06-02 14:25:00,47.75,47.77,47.71,47.73,80240.8319649699,25.5202,25.5309,25.4988,25.5095,80240.832
2008-06-02 14:30:00,47.73,47.78,47.68,47.75,152709.35960591133,25.5095,25.5362,25.4828,25.5202,152709.3596
2008-06-02 14:35:00,47.75,47.84,47.75,47.82,89436.23426382047,25.5202,25.5683,25.5202,25.5576,89436.2343
2008-06-02 14:40:00,47.81,47.89,47.81,47.87,63163.65626710455,25.5522,25.595,25.5522,25.5843,63163.6563
2008-06-02 14:45:00,47.87,47.95,47.87,47.93,110454.29666119322,25.5843,25.6271,25.5843,25.6164,110454.2967
2008-06-02 14:50:00,47.94,48.12,47.92,48.09,194088.66995073893,25.6217,25.7179,25.611,25.7019,194088.67
2008-06-02 14:55:00,48.08,48.19,48.04,48.16,229009.30487137384,25.6965,25.7553,25.6752,25.7393,229009.3049
2008-06-02 15:00:00,48.16,48.16,47.96,48.1,169567.59715380406,25.7393,25.7393,25.6324,25.7072,169567.5972
2008-06-02 15:05:00,48.1,48.21,48.1,48.15,193650.79365079367,25.7072,25.766,25.7072,25.734,193650.7937
2008-06-02 15:10:00,48.15,48.22,48.11,48.19,171209.6332785988,25.734,25.7714,25.7126,25.7553,171209.6333
2008-06-02 15:15:00,48.19,48.32,48.17,48.22,201423.09797482213,25.7553,25.8248,25.7446,25.7714,201423.098
2008-06-02 15:20:00,48.24,48.26,48.13,48.16,207772.3043240285,25.7821,25.7927,25.7233,25.7393,207772.3043
2008-06-02 15:25:00,48.16,48.32,48.16,48.29,207553.36617405585,25.7393,25.8248,25.7393,25.8088,207553.3662
2008-06-02 15:30:00,48.3,48.37,48.29,48.3,216858.2375478928,25.8141,25.8515,25.8088,25.8141,216858.2375
2008-06-02 15:35:00,48.29,48.33,48.17,48.17,195511.76792556103,25.8088,25.8302,25.7446,25.7446,195511.7679
2008-06-02 15:40:00,48.18,48.25,48.17,48.23,245210.72796934863,25.75,25.7874,25.7446,25.7767,245210.728
2008-06-02 15:45:00,48.23,48.29,48.16,48.17,361029.0093048714,25.7767,25.8088,25.7393,25.7446,361029.0093
2008-06-02 15:50:00,48.17,48.33,48.15,48.32,350301.0399562124,25.7446,25.8302,25.734,25.8248,350301.04
2008-06-02 15:55:00,48.32,48.39,48.27,48.27,410509.0311986864,25.8248,25.8622,25.7981,25.7981,410509.0312
2008-06-03 09:30:00,48.12,48.48,48.02,48.43,484838.5331143952,25.7179,25.9103,25.6645,25.8836,484838.5331
2008-06-03 09:35:00,48.43,48.8,47.9,48.09,550410.5090311987,25.8836,26.0814,25.6003,25.7019,550410.509
2008-06-03 09:40:00,48.08,48.22,47.69,47.96,293267.6518883415,25.6965,25.7714,25.4881,25.6324,293267.6519
2008-06-03 09:45:00,47.91,48.29,47.88,48.16,203284.0722495895,25.6057,25.8088,25.5897,25.7393,203284.0722
2008-06-03 09:50:00,48.12,48.42,48.12,48.38,266666.6666666667,25.7179,25.8783,25.7179,25.8569,266666.6667
2008-06-03 09:55:00,48.38,48.73,48.31,48.68,630103.995621237,25.8569,26.0439,25.8195,26.0172,630103.9956
2008-06-03 10:00:00,48.68,48.79,48.48,48.7,443897.09906951286,26.0172,26.076,25.9103,26.0279,443897.0991
2008-06-03 10:05:00,48.7,48.79,48.4,48.44,268199.2337164751,26.0279,26.076,25.8676,25.8889,268199.2337
2008-06-03 10:10:00,48.44,48.76,48.44,48.62,284838.5331143952,25.8889,26.06,25.8889,25.9851,284838.5331
2008-06-03 10:15:00,48.62,48.8,48.6,48.78,443787.62999452656,25.9851,26.0814,25.9745,26.0707,443787.63
2008-06-03 10:20:00,48.76,48.87,48.72,48.78,279584.017515052,26.06,26.1188,26.0386,26.0707,279584.0175
2008-06-03 10:25:00,48.78,48.87,48.74,48.83,190476.19047619047,26.0707,26.1188,26.0493,26.0974,190476.1905
2008-06-03 10:30:00,48.84,49.01,48.8,48.95,244225.50629447185,26.1027,26.1936,26.0814,26.1615,244225.5063
2008-06-03 10:35:00,48.95,49.01,48.84,48.93,191242.4740010947,26.1615,26.1936,26.1027,26.1508,191242.474
2008-06-03 10:40:00,48.94,49.07,48.87,49.06,278379.85769020254,26.1562,26.2257,26.1188,26.2203,278379.8577
2008-06-03 10:45:00,49.07,49.27,49.06,49.11,484291.1877394637,26.2257,26.3325,26.2203,26.247,484291.1877
2008-06-03 10:50:00,49.11,49.17,49.04,49.05,190804.59770114944,26.247,26.2791,26.2096,26.215,190804.5977
2008-06-03 10:55:00,49.05,49.16,48.87,48.92,194745.48440065683,26.215,26.2738,26.1188,26.1455,194745.4844
2008-06-03 11:00:00,48.92,48.92,48.74,48.79,291735.08483853313,26.1455,26.1455,26.0493,26.076,291735.0848
2008-06-03 11:05:00,48.81,48.86,48.58,48.74,181609.19540229885,26.0867,26.1134,25.9638,26.0493,181609.1954
2008-06-03 11:10:00,48.74,48.83,48.46,48.54,219266.5571975917,26.0493,26.0974,25.8996,25.9424,219266.5572
2008-06-03 11:15:00,48.53,48.61,48.37,48.39,160262.72577996718,25.937,25.9798,25.8515,25.8622,160262.7258
2008-06-03 11:20:00,48.39,48.47,48.31,48.32,181499.72632731253,25.8622,25.905,25.8195,25.8248,181499.7263
2008-06-03 11:25:00,48.32,48.57,48.32,48.51,141215.10673234813,25.8248,25.9584,25.8248,25.9264,141215.1067
2008-06-03 11:30:00,48.51,48.65,48.46,48.61,128078.81773399016,25.9264,26.0012,25.8996,25.9798,128078.8177
2008-06-03 11:35:00,48.62,48.66,48.56,48.62,130487.13738368911,25.9851,26.0065,25.9531,25.9851,130487.1374
2008-06-03 11:40:00,48.58,48.6,48.52,48.58,71921.18226600986,25.9638,25.9745,25.9317,25.9638,71921.1823
2008-06-03 11:45:00,48.57,48.59,48.52,48.55,67542.4192665572,25.9584,25.9691,25.9317,25.9477,67542.4193
2008-06-03 11:50:00,48.55,48.57,48.49,48.53,103667.2140120416,25.9477,25.9584,25.9157,25.937,103667.214
2008-06-03 11:55:00,48.54,48.63,48.54,48.61,68418.17186644774,25.9424,25.9905,25.9424,25.9798,68418.1719
2008-06-03 12:00:00,48.63,48.69,48.56,48.56,72687.46579091407,25.9905,26.0226,25.9531,25.9531,72687.4658
2008-06-03 12:05:00,48.56,48.68,48.51,48.65,203284.0722495895,25.9531,26.0172,25.9264,26.0012,203284.0722
2008-06-03 12:10:00,48.66,48.72,48.58,48.63,123481.11658456486,26.0065,26.0386,25.9638,25.9905,123481.1166
2008-06-03 12:15:00,48.64,48.66,48.56,48.6,94909.6880131363,25.9958,26.0065,25.9531,25.9745,94909.688
2008-06-03 12:20:00,48.6,48.75,48.6,48.68,124028.46195949645,25.9745,26.0546,25.9745,26.0172,124028.462
2008-06-03 12:25:00,48.69,48.71,48.53,48.62,129501.91570881226,26.0226,26.0332,25.937,25.9851,129501.9157
2008-06-03 12:30:00,48.62,48.69,48.56,48.67,64696.223316912976,25.9851,26.0226,25.9531,26.0119,64696.2233
2008-06-03 12:35:00,48.66,48.7,48.64,48.64,47947.45484400657,26.0065,26.0279,25.9958,25.9958,47947.4548
2008-06-03 12:40:00,48.64,48.65,48.48,48.51,134975.3694581281,25.9958,26.0012,25.9103,25.9264,134975.3695
2008-06-03 12:45:00,48.48,48.53,48.48,48.5,68527.64094143405,25.9103,25.937,25.9103,25.921,68527.6409
2008-06-03 12:50:00,48.5,48.55,48.48,48.52,47071.70224411604,25.921,25.9477,25.9103,25.9317,47071.7022
2008-06-03 12:55:00,48.52,48.57,48.5,48.51,44444.444444444445,25.9317,25.9584,25.921,25.9264,44444.4444
2008-06-03 13:00:00,48.52,48.57,48.52,48.53,47509.5785440613,25.9317,25.9584,25.9317,25.937,47509.5785
2008-06-03 13:05:00,48.54,48.6,48.53,48.56,60974.27476737822,25.9424,25.9745,25.937,25.9531,60974.2748
2008-06-03 13:10:00,48.56,48.57,48.47,48.5,104214.55938697318,25.9531,25.9584,25.905,25.921,104214.5594
2008-06-03 13:15:00,48.49,48.5,48.32,48.34,132129.17350848386,25.9157,25.921,25.8248,25.8355,132129.1735
2008-06-03 13:20:00,48.33,48.37,48.24,48.24,173399.01477832513,25.8302,25.8515,25.7821,25.7821,173399.0148
2008-06-03 13:25:00,48.24,48.25,48.05,48.13,225396.8253968254,25.7821,25.7874,25.6805,25.7233,225396.8254
2008-06-03 13:30:00,48.14,48.14,47.87,47.96,219813.90257252328,25.7286,25.7286,25.5843,25.6324,219813.9026
2008-06-03 13:35:00,47.97,48.07,47.73,47.79,217733.99014778325,25.6378,25.6912,25.5095,25.5416,217733.9901
2008-06-03 13:40:00,47.79,48.01,47.76,48.01,208100.71154898743,25.5416,25.6591,25.5255,25.6591,208100.7115
2008-06-03 13:45:00,48.01,48.05,47.86,47.86,134756.43130815544,25.6591,25.6805,25.579,25.579,134756.4313
2008-06-03 13:50:00,47.87,48.06,47.79,47.81,122714.83305966064,25.5843,25.6859,25.5416,25.5522,122714.8331
2008-06-03 13:55:00,47.8,47.81,47.61,47.67,167159.2775041051,25.5469,25.5522,25.4454,25.4774,167159.2775
2008-06-03 14:00:00,47.68,47.85,47.66,47.83,273782.15654077724,25.4828,25.5736,25.4721,25.5629,273782.1565
2008-06-03 14:05:00,47.82,47.82,47.65,47.66,126436.7816091954,25.5576,25.5576,25.4667,25.4721,126436.7816
2008-06-03 14:10:00,47.68,47.82,47.67,47.78,207662.83524904217,25.4828,25.5576,25.4774,25.5362,207662.8352
2008-06-03 14:15:00,47.78,47.81,47.7,47.75,99069.51286261632,25.5362,25.5522,25.4935,25.5202,99069.5129
2008-06-03 14:20:00,47.75,47.76,47.51,47.51,146798.02955665026,25.5202,25.5255,25.3919,25.3919,146798.0296
2008-06-03 14:25:00,47.52,47.53,47.42,47.48,185221.6748768473,25.3972,25.4026,25.3438,25.3759,185221.6749
2008-06-03 14:30:00,47.49,47.53,47.43,47.44,149096.8801313629,25.3812,25.4026,25.3491,25.3545,149096.8801
2008-06-03 14:35:00,47.46,47.57,47.43,47.47,86590.03831417624,25.3652,25.424,25.3491,25.3705,86590.0383
2008-06-03 14:40:00,47.46,47.47,47.3,47.36,147454.84400656816,25.3652,25.3705,25.2797,25.3117,147454.844
2008-06-03 14:45:00,47.36,47.42,47.33,47.35,118226.60098522168,25.3117,25.3438,25.2957,25.3064,118226.601
2008-06-03 14:50:00,47.36,47.39,47.33,47.36,108374.3842364532,25.3117,25.3278,25.2957,25.3117,108374.3842
2008-06-03 14:55:00,47.36,47.4,47.35,47.37,102900.9304871374,25.3117,25.3331,25.3064,25.3171,102900.9305
2008-06-03 15:00:00,47.37,47.52,47.33,47.47,274438.9709906951,25.3171,25.3972,25.2957,25.3705,274438.971
2008-06-03 15:05:00,47.48,47.63,47.47,47.63,272468.52764094144,25.3759,25.456,25.3705,25.456,272468.5276
2008-06-03 15:10:00,47.62,47.68,47.55,47.57,180842.91187739465,25.4507,25.4828,25.4133,25.424,180842.9119
2008-06-03 15:15:00,47.58,47.62,47.5,47.5,126546.25068418172,25.4293,25.4507,25.3866,25.3866,126546.2507
2008-06-03 15:20:00,47.5,47.68,47.5,47.66,152709.35960591133,25.3866,25.4828,25.3866,25.4721,152709.3596
2008-06-03 15:25:00,47.67,47.74,47.62,47.69,143185.5500821018,25.4774,25.5148,25.4507,25.4881,143185.5501
2008-06-03 15:30:00,47.69,47.78,47.57,47.71,184455.39135194308,25.4881,25.5362,25.424,25.4988,184455.3914
2008-06-03 15:35:00,47.7,47.81,47.68,47.76,138478.37985769022,25.4935,25.5522,25.4828,25.5255,138478.3799
2008-06-03 15:40:00,47.76,47.79,47.66,47.72,207224.95894909688,25.5255,25.5416,25.4721,25.5041,207224.9589
2008-06-03 15:45:00,47.72,47.72,47.58,47.58,149863.1636562671,25.5041,25.5041,25.4293,25.4293,149863.1637
2008-06-03 15:50:00,47.58,47.64,47.52,47.56,279036.6721401204,25.4293,25.4614,25.3972,25.4186,279036.6721
2008-06-03 15:55:00,47.56,47.67,47.5,47.53,340448.823207444,25.4186,25.4774,25.3866,25.4026,340448.8232
2008-06-04 09:30:00,47.98,48.29,47.73,48.06,251122.05801860976,25.6431,25.8088,25.5095,25.6859,251122.058
2008-06-04 09:35:00,48.08,48.15,47.83,47.96,128845.10125889436,25.6965,25.734,25.5629,25.6324,128845.1013
2008-06-04 09:40:00,47.96,48.0,47.79,47.82,177449.37055281884,25.6324,25.6538,25.5416,25.5576,177449.3706
2008-06-04 09:45:00,47.82,48.1,47.7,48.1,233935.41324575807,25.5576,25.7072,25.4935,25.7072,233935.4132
2008-06-04 09:50:00,48.08,48.27,48.02,48.07,269184.45539135195,25.6965,25.7981,25.6645,25.6912,269184.4554
2008-06-04 09:55:00,48.09,48.24,47.81,47.86,259222.7695675972,25.7019,25.7821,25.5522,25.579,259222.7696
2008-06-04 10:00:00,47.85,47.87,47.6,47.75,183141.7624521073,25.5736,25.5843,25.44,25.5202,183141.7625
2008-06-04 10:05:00,47.75,47.76,47.61,47.65,140996.16858237548,25.5202,25.5255,25.4454,25.4667,140996.1686
2008-06-04 10:10:00,47.66,47.75,47.6,47.6,82649.15161466887,25.4721,25.5202,25.44,25.44,82649.1516
2008-06-04 10:15:00,47.6,47.65,47.43,47.57,199671.59277504103,25.44,25.4667,25.3491,25.424,199671.5928
2008-06-04 10:20:00,47.56,47.56,47.3,47.33,157525.99890530924,25.4186,25.4186,25.2797,25.2957,157525.9989
2008-06-04 10:25:00,47.33,47.51,47.3,47.39,181609.19540229885,25.2957,25.3919,25.2797,25.3278,181609.1954
2008-06-04 10:30:00,47.39,47.5,47.24,47.29,167049.80842911877,25.3278,25.3866,25.2476,25.2743,167049.8084
2008-06-04 10:35:00,47.3,47.56,46.51,46.63,889107.8270388616,25.2797,25.4186,24.8575,24.9216,889107.827
2008-06-04 10:40:00,46.63,46.72,46.01,46.24,955336.6174055828,24.9216,24.9697,24.5902,24.7131,955336.6174
2008-06-04 10:45:00,46.25,46.27,45.93,46.03,624849.4800218939,24.7185,24.7292,24.5475,24.6009,624849.48
2008-06-04 10:50:00,46.03,46.11,45.59,45.61,814668.8560481664,24.6009,24.6437,24.3658,24.3764,814668.856
2008-06-04 10:55:00,45.6,45.85,45.57,45.6,635577.4493705529,24.3711,24.5047,24.3551,24.3711,635577.4494
2008-06-04 11:00:00,45.59,45.92,45.58,45.83,511548.9874110564,24.3658,24.5421,24.3604,24.494,511548.9874
2008-06-04 11:05:00,45.83,45.86,45.74,45.75,315051.9978106185,24.494,24.5101,24.4459,24.4513,315051.9978
2008-06-04 11:10:00,45.75,45.82,45.63,45.81,401860.9742747674,24.4513,24.4887,24.3871,24.4833,401860.9743
2008-06-04 11:15:00,45.82,46.0,45.8,45.99,360153.25670498086,24.4887,24.5849,24.478,24.5795,360153.2567
2008-06-04 11:20:00,45.99,46.19,45.99,46.1,240722.4958949097,24.5795,24.6864,24.5795,24.6383,240722.4959
2008-06-04 11:25:00,46.1,46.13,45.95,46.01,185769.0202517789,24.6383,24.6544,24.5582,24.5902,185769.0203
2008-06-04 11:30:00,46.02,46.21,46.01,46.07,146579.09140667762,24.5956,24.6971,24.5902,24.6223,146579.0914
2008-06-04 11:35:00,46.07,46.08,45.89,45.91,150848.38533114397,24.6223,24.6276,24.5261,24.5368,150848.3853
2008-06-04 11:40:00,45.92,45.94,45.79,45.8,151176.7925561029,24.5421,24.5528,24.4726,24.478,151176.7926
2008-06-04 11:45:00,45.8,45.85,45.7,45.78,189600.43787629995,24.478,24.5047,24.4245,24.4673,189600.4379
2008-06-04 11:50:00,45.77,45.95,45.77,45.95,140558.29228243022,24.462,24.5582,24.462,24.5582,140558.2923
2008-06-04 11:55:00,45.95,46.02,45.95,45.99,108374.3842364532,24.5582,24.5956,24.5582,24.5795,108374.3842
2008-06-04 12:00:00,45.99,46.06,45.95,46.0,92610.83743842364,24.5795,24.6169,24.5582,24.5849,92610.8374
2008-06-04 12:05:00,46.0,46.07,45.95,46.04,67651.88834154351,24.5849,24.6223,24.5582,24.6063,67651.8883
2008-06-04 12:10:00,46.04,46.07,45.99,46.02,75862.06896551725,24.6063,24.6223,24.5795,24.5956,75862.069
2008-06-04 12:15:00,46.02,46.08,46.0,46.06,78160.9195402299,24.5956,24.6276,24.5849,24.6169,78160.9195
2008-06-04 12:20:00,46.04,46.11,46.03,46.1,63054.18719211823,24.6063,24.6437,24.6009,24.6383,63054.1872
2008-06-04 12:25:00,46.1,46.13,46.02,46.13,56595.51176792556,24.6383,24.6544,24.5956,24.6544,56595.5118
2008-06-04 12:30:00,46.12,46.2,46.12,46.2,80240.8319649699,24.649,24.6918,24.649,24.6918,80240.832
2008-06-04 12:35:00,46.2,46.2,46.03,46.1,118117.13191023536,24.6918,24.6918,24.6009,24.6383,118117.1319
2008-06-04 12:40:00,46.1,46.1,45.96,45.99,91187.73946360154,24.6383,24.6383,24.5635,24.5795,91187.7395
2008-06-04 12:45:00,45.99,45.99,45.85,45.86,92939.2446633826,24.5795,24.5795,24.5047,24.5101,92939.2447
2008-06-04 12:50:00,45.86,45.9,45.83,45.89,83743.84236453203,24.5101,24.5314,24.494,24.5261,83743.8424
2008-06-04 12:55:00,45.89,45.9,45.83,45.85,111548.98741105638,24.5261,24.5314,24.494,24.5047,111548.9874
2008-06-04 13:00:00,45.86,45.89,45.81,45.88,64367.81609195402,24.5101,24.5261,24.4833,24.5207,64367.8161
2008-06-04 13:05:00,45.87,45.88,45.7,45.76,131143.95183360702,24.5154,24.5207,24.4245,24.4566,131143.9518
2008-06-04 13:10:00,45.75,45.9,45.75,45.78,305528.18828680896,24.4513,24.5314,24.4513,24.4673,305528.1883
2008-06-04 13:15:00,45.78,45.8,45.67,45.68,172194.85495347565,24.4673,24.478,24.4085,24.4139,172194.855
2008-06-04 13:20:00,45.7,45.77,45.68,45.7,119102.3535851122,24.4245,24.462,24.4139,24.4245,119102.3536
2008-06-04 13:25:00,45.7,45.71,45.63,45.64,291297.20853858785,24.4245,24.4299,24.3871,24.3925,291297.2085
2008-06-04 13:30:00,45.63,45.72,45.62,45.71,247509.5785440613,24.3871,24.4352,24.3818,24.4299,247509.5785
2008-06-04 13:35:00,45.71,45.72,45.63,45.65,100930.4871373837,24.4299,24.4352,24.3871,24.3978,100930.4871
2008-06-04 13:40:00,45.66,45.68,45.57,45.58,129720.8538587849,24.4032,24.4139,24.3551,24.3604,129720.8539
2008-06-04 13:45:00,45.59,45.61,45.46,45.48,185550.08210180624,24.3658,24.3764,24.2963,24.307,185550.0821
2008-06-04 13:50:00,45.48,45.65,45.46,45.58,159386.97318007663,24.307,24.3978,24.2963,24.3604,159386.9732
2008-06-04 13:55:00,45.58,45.62,45.56,45.56,84838.53311439519,24.3604,24.3818,24.3497,24.3497,84838.5331
2008-06-04 14:00:00,45.56,45.56,45.48,45.51,130596.60645867544,24.3497,24.3497,24.307,24.323,130596.6065
2008-06-04 14:05:00,45.52,45.66,45.5,45.51,96442.25506294472,24.3283,24.4032,24.3177,24.323,96442.2551
2008-06-04 14:10:00,45.52,45.63,45.51,45.53,99726.3273125342,24.3283,24.3871,24.323,24.3337,99726.3273
2008-06-04 14:15:00,45.53,45.56,45.41,45.46,140010.94690749864,24.3337,24.3497,24.2696,24.2963,140010.9469
2008-06-04 14:20:00,45.46,45.59,45.43,45.5,141543.51395730706,24.2963,24.3658,24.2802,24.3177,141543.514
2008-06-04 14:25:00,45.49,45.51,45.45,45.46,191570.88122605364,24.3123,24.323,24.2909,24.2963,191570.8812
2008-06-04 14:30:00,45.46,45.51,45.42,45.43,151505.19978106185,24.2963,24.323,24.2749,24.2802,151505.1998
2008-06-04 14:35:00,45.44,45.46,45.36,45.42,141215.10673234813,24.2856,24.2963,24.2428,24.2749,141215.1067
2008-06-04 14:40:00,45.42,45.44,45.38,45.41,115927.75041050903,24.2749,24.2856,24.2535,24.2696,115927.7504
2008-06-04 14:45:00,45.43,45.45,45.36,45.43,270826.4915161467,24.2802,24.2909,24.2428,24.2802,270826.4915
2008-06-04 14:50:00,45.43,45.46,45.24,45.25,257909.14066776136,24.2802,24.2963,24.1787,24.184,257909.1407
2008-06-04 14:55:00,45.24,45.27,45.21,45.22,214012.0415982485,24.1787,24.1947,24.1627,24.168,214012.0416
2008-06-04 15:00:00,45.21,45.25,45.13,45.14,222112.753147236,24.1627,24.184,24.1199,24.1252,222112.7531
2008-06-04 15:05:00,45.13,45.14,45.07,45.12,234154.35139573072,24.1199,24.1252,24.0878,24.1146,234154.3514
2008-06-04 15:10:00,45.13,45.19,45.06,45.06,209523.8095238096,24.1199,24.152,24.0825,24.0825,209523.8095
2008-06-04 15:15:00,45.06,45.15,44.97,45.07,385987.95840175153,24.0825,24.1306,24.0344,24.0878,385987.9584
2008-06-04 15:20:00,45.07,45.1,44.95,45.05,257471.2643678161,24.0878,24.1039,24.0237,24.0771,257471.2644
2008-06-04 15:25:00,45.06,45.09,44.92,44.94,281007.1154898741,24.0825,24.0985,24.0077,24.0184,281007.1155
2008-06-04 15:30:00,44.94,44.97,44.9,44.92,240722.4958949097,24.0184,24.0344,23.997,24.0077,240722.4959
2008-06-04 15:35:00,44.92,44.95,44.85,44.91,260755.3366174056,24.0077,24.0237,23.9703,24.0023,260755.3366
2008-06-04 15:40:00,44.9,44.93,44.82,44.83,288669.9507389163,23.997,24.013,23.9542,23.9596,288669.9507
2008-06-04 15:45:00,44.83,45.1,44.81,45.1,462506.8418171867,23.9596,24.1039,23.9489,24.1039,462506.8418
2008-06-04 15:50:00,45.1,45.2,45.1,45.2,591133.0049261084,24.1039,24.1573,24.1039,24.1573,591133.0049
2008-06-04 15:55:00,45.2,45.2,45.11,45.14,508374.3842364532,24.1573,24.1573,24.1092,24.1252,508374.3842
2008-06-05 09:30:00,45.44,45.53,45.02,45.04,265681.4449917898,24.2856,24.3337,24.0611,24.0718,265681.445
2008-06-05 09:35:00,45.02,45.04,44.62,44.68,456376.5736179529,24.0611,24.0718,23.8473,23.8794,456376.5736
2008-06-05 09:40:00,44.67,44.79,44.41,44.43,393979.2008757526,23.8741,23.9382,23.7351,23.7458,393979.2009
2008-06-05 09:45:00,44.41,44.5,44.16,44.5,548330.5966064587,23.7351,23.7832,23.6015,23.7832,548330.5966
2008-06-05 09:50:00,44.47,44.6,44.4,44.57,243678.16091954024,23.7672,23.8366,23.7298,23.8206,243678.1609
2008-06-05 09:55:00,44.54,44.94,44.5,44.72,279255.61029009306,23.8046,24.0184,23.7832,23.9008,279255.6103
2008-06-05 10:00:00,44.72,44.9,44.65,44.87,299507.3891625616,23.9008,23.997,23.8634,23.9809,299507.3892
2008-06-05 10:05:00,44.87,45.04,44.84,44.88,258565.9551176793,23.9809,24.0718,23.9649,23.9863,258565.9551
2008-06-05 10:10:00,44.89,45.14,44.89,45.14,171975.91680350303,23.9916,24.1252,23.9916,24.1252,171975.9168
2008-06-05 10:15:00,45.13,45.19,45.04,45.13,223207.4438970991,24.1199,24.152,24.0718,24.1199,223207.4439
2008-06-05 10:20:00,45.12,45.14,44.83,44.92,124247.40010946908,24.1146,24.1252,23.9596,24.0077,124247.4001
2008-06-05 10:25:00,44.92,44.96,44.89,44.9,97099.06951286262,24.0077,24.029,23.9916,23.997,97099.0695
2008-06-05 10:30:00,44.9,45.13,44.88,45.13,199343.1855500821,23.997,24.1199,23.9863,24.1199,199343.1856
2008-06-05 10:35:00,45.12,45.26,45.1,45.25,172632.7312534209,24.1146,24.1894,24.1039,24.184,172632.7313
2008-06-05 10:40:00,45.26,45.3,45.02,45.04,155336.61740558292,24.1894,24.2108,24.0611,24.0718,155336.6174
2008-06-05 10:45:00,45.04,45.04,44.76,44.77,229228.24302134648,24.0718,24.0718,23.9222,23.9275,229228.243
2008-06-05 10:50:00,44.76,44.78,44.65,44.67,238204.70717022443,23.9222,23.9328,23.8634,23.8741,238204.7072
2008-06-05 10:55:00,44.67,44.77,44.57,44.72,207991.2424740011,23.8741,23.9275,23.8206,23.9008,207991.2425
2008-06-05 11:00:00,44.71,44.91,44.69,44.81,217515.05199781063,23.8954,24.0023,23.8847,23.9489,217515.052
2008-06-05 11:05:00,44.81,44.82,44.62,44.65,103995.62123700057,23.9489,23.9542,23.8473,23.8634,103995.6212
2008-06-05 11:10:00,44.66,44.79,44.62,44.79,91078.27038861522,23.8687,23.9382,23.8473,23.9382,91078.2704
2008-06-05 11:15:00,44.8,44.85,44.73,44.79,132895.45703338808,23.9435,23.9703,23.9061,23.9382,132895.457
2008-06-05 11:20:00,44.79,44.81,44.72,44.74,103448.27586206896,23.9382,23.9489,23.9008,23.9115,103448.2759
2008-06-05 11:25:00,44.74,44.75,44.62,44.68,96004.37876299946,23.9115,23.9168,23.8473,23.8794,96004.3788
2008-06-05 11:30:00,44.67,44.71,44.55,44.56,99507.38916256158,23.8741,23.8954,23.8099,23.8153,99507.3892
2008-06-05 11:35:00,44.56,44.72,44.55,44.7,105309.25013683634,23.8153,23.9008,23.8099,23.8901,105309.2501
2008-06-05 11:40:00,44.71,44.74,44.66,44.7,96223.31691297208,23.8954,23.9115,23.8687,23.8901,96223.3169
2008-06-05 11:45:00,44.71,44.8,44.7,44.78,81335.52271483306,23.8954,23.9435,23.8901,23.9328,81335.5227
2008-06-05 11:50:00,44.79,44.79,44.72,44.72,82211.27531472359,23.9382,23.9382,23.9008,23.9008,82211.2753
2008-06-05 11:55:00,44.72,44.72,44.63,44.69,99726.3273125342,23.9008,23.9008,23.8527,23.8847,99726.3273
2008-06-05 12:00:00,44.69,44.81,44.67,44.76,96113.84783798576,23.8847,23.9489,23.8741,23.9222,96113.8478
2008-06-05 12:05:00,44.77,44.77,44.65,44.69,67651.88834154351,23.9275,23.9275,23.8634,23.8847,67651.8883
2008-06-05 12:10:00,44.68,44.72,44.65,44.65,85714.28571428572,23.8794,23.9008,23.8634,23.8634,85714.2857
2008-06-05 12:15:00,44.65,44.71,44.58,44.62,179638.75205254517,23.8634,23.8954,23.826,23.8473,179638.7521
2008-06-05 12:20:00,44.62,44.63,44.61,44.62,206896.551724138,23.8473,23.8527,23.842,23.8473,206896.5517
2008-06-05 12:25:00,44.62,44.65,44.61,44.62,143404.48823207445,23.8473,23.8634,23.842,23.8473,143404.4882
2008-06-05 12:30:00,44.62,44.82,44.62,44.8,103338.80678708263,23.8473,23.9542,23.8473,23.9435,103338.8068
2008-06-05 12:35:00,44.79,44.8,44.68,44.72,88779.41981390258,23.9382,23.9435,23.8794,23.9008,88779.4198
2008-06-05 12:40:00,44.74,44.9,44.72,44.84,96004.37876299946,23.9115,23.997,23.9008,23.9649,96004.3788
2008-06-05 12:45:00,44.83,44.89,44.83,44.87,48385.33114395184,23.9596,23.9916,23.9596,23.9809,48385.3311
2008-06-05 12:50:00,44.87,44.95,44.85,44.94,78598.79584017515,23.9809,24.0237,23.9703,24.0184,78598.7958
2008-06-05 12:55:00,44.94,44.94,44.91,44.93,50793.6507936508,24.0184,24.0184,24.0023,24.013,50793.6508
2008-06-05 13:00:00,44.94,45.0,44.93,44.95,89764.64148877942,24.0184,24.0504,24.013,24.0237,89764.6415
2008-06-05 13:05:00,44.97,44.98,44.95,44.96,29337.712096332787,24.0344,24.0397,24.0237,24.029,29337.7121
2008-06-05 13:10:00,44.96,44.99,44.9,44.9,65353.03776683087,24.029,24.0451,23.997,23.997,65353.0378
2008-06-05 13:15:00,44.91,44.95,44.86,44.87,93377.12096332786,24.0023,24.0237,23.9756,23.9809,93377.121
2008-06-05 13:20:00,44.86,44.88,44.83,44.83,90968.80131362892,23.9756,23.9863,23.9596,23.9596,90968.8013
2008-06-05 13:25:00,44.83,44.87,44.82,44.85,95128.62616310891,23.9596,23.9809,23.9542,23.9703,95128.6262
2008-06-05 13:30:00,44.83,44.87,44.83,44.87,75095.78544061304,23.9596,23.9809,23.9596,23.9809,75095.7854
2008-06-05 13:35:00,44.87,44.99,44.87,44.97,98084.29118773948,23.9809,24.0451,23.9809,24.0344,98084.2912
2008-06-05 13:40:00,44.97,44.99,44.94,44.95,61193.21291735085,24.0344,24.0451,24.0184,24.0237,61193.2129
2008-06-05 13:45:00,44.95,44.97,44.9,44.91,72359.05856595511,24.0237,24.0344,23.997,24.0023,72359.0586
2008-06-05 13:50:00,44.92,44.95,44.85,44.86,63820.47071702244,24.0077,24.0237,23.9703,23.9756,63820.4707
2008-06-05 13:55:00,44.86,44.95,44.85,44.91,186097.42747673785,23.9756,24.0237,23.9703,24.0023,186097.4275
2008-06-05 14:00:00,44.93,44.95,44.85,44.87,58784.89326765189,24.013,24.0237,23.9703,23.9809,58784.8933
2008-06-05 14:05:00,44.86,44.94,44.86,44.89,41379.31034482759,23.9756,24.0184,23.9756,23.9916,41379.3103
2008-06-05 14:10:00,44.89,44.98,44.84,44.94,77175.69786535304,23.9916,24.0397,23.9649,24.0184,77175.6979
2008-06-05 14:15:00,44.94,44.95,44.82,44.92,141324.57580733445,24.0184,24.0237,23.9542,24.0077,141324.5758
2008-06-05 14:20:00,44.93,44.93,44.78,44.82,126546.25068418172,24.013,24.013,23.9328,23.9542,126546.2507
2008-06-05 14:25:00,44.83,44.9,44.81,44.87,70717.02244116037,23.9596,23.997,23.9489,23.9809,70717.0224
2008-06-05 14:30:00,44.89,44.9,44.83,44.86,62287.903667214014,23.9916,23.997,23.9596,23.9756,62287.9037
2008-06-05 14:35:00,44.87,44.98,44.84,44.98,77066.22879036673,23.9809,24.0397,23.9649,24.0397,77066.2288
2008-06-05 14:40:00,44.98,45.08,44.96,45.08,97318.00766283524,24.0397,24.0932,24.029,24.0932,97318.0077
2008-06-05 14:45:00,45.08,45.21,45.04,45.2,156869.18445539137,24.0932,24.1627,24.0718,24.1573,156869.1845
2008-06-05 14:50:00,45.2,45.25,45.13,45.14,111439.51833607006,24.1573,24.184,24.1199,24.1252,111439.5183
2008-06-05 14:55:00,45.15,45.21,45.12,45.16,101806.23973727424,24.1306,24.1627,24.1146,24.1359,101806.2397
2008-06-05 15:00:00,45.17,45.19,45.15,45.18,88998.35796387521,24.1413,24.152,24.1306,24.1466,88998.358
2008-06-05 15:05:00,45.18,45.28,44.98,45.27,338040.50355774496,24.1466,24.2001,24.0397,24.1947,338040.5036
2008-06-05 15:10:00,45.26,45.35,45.19,45.28,104542.96661193212,24.1894,24.2375,24.152,24.2001,104542.9666
2008-06-05 15:15:00,45.29,45.29,45.08,45.11,78598.79584017515,24.2054,24.2054,24.0932,24.1092,78598.7958
2008-06-05 15:20:00,45.1,45.23,45.03,45.18,233278.5987958402,24.1039,24.1734,24.0665,24.1466,233278.5988
2008-06-05 15:25:00,45.18,45.25,45.18,45.22,104871.37383689109,24.1466,24.184,24.1466,24.168,104871.3738
2008-06-05 15:30:00,45.21,45.25,45.17,45.2,90093.04871373838,24.1627,24.184,24.1413,24.1573,90093.0487
2008-06-05 15:35:00,45.21,45.25,45.18,45.24,150301.03995621236,24.1627,24.184,24.1466,24.1787,150301.04
2008-06-05 15:40:00,45.24,45.28,45.11,45.12,261193.21291735087,24.1787,24.2001,24.1092,24.1146,261193.2129
2008-06-05 15:45:00,45.12,45.15,45.11,45.14,218281.33552271483,24.1146,24.1306,24.1092,24.1252,218281.3355
2008-06-05 15:50:00,45.14,45.29,45.13,45.27,275205.25451559934,24.1252,24.2054,24.1199,24.1947,275205.2545
2008-06-05 15:55:00,45.27,45.43,45.27,45.37,435796.3875205255,24.1947,24.2802,24.1947,24.2482,435796.3875
2008-06-06 09:30:00,45.06,45.2,44.54,44.9,371538.0405035578,24.0825,24.1573,23.8046,23.997,371538.0405
2008-06-06 09:35:00,44.9,44.94,43.86,43.87,368801.3136288999,23.997,24.0184,23.4411,23.4465,368801.3136
2008-06-06 09:40:00,43.87,44.14,43.67,43.77,557744.937055282,23.4465,23.5908,23.3396,23.393,557744.9371
2008-06-06 09:45:00,43.78,43.96,43.73,43.77,364094.1434044882,23.3984,23.4946,23.3717,23.393,364094.1434
2008-06-06 09:50:00,43.77,43.83,43.68,43.81,406568.144499179,23.393,23.4251,23.3449,23.4144,406568.1445
2008-06-06 09:55:00,43.8,43.91,43.71,43.85,239299.3979200876,23.4091,23.4679,23.361,23.4358,239299.3979
2008-06-06 10:00:00,43.85,43.85,43.6,43.67,329064.039408867,23.4358,23.4358,23.3022,23.3396,329064.0394
2008-06-06 10:05:00,43.67,43.7,43.4,43.41,468199.2337164752,23.3396,23.3556,23.1953,23.2006,468199.2337
2008-06-06 10:10:00,43.4,43.43,43.3,43.32,672687.4657909141,23.1953,23.2113,23.1419,23.1525,672687.4658
2008-06-06 10:15:00,43.32,43.48,43.26,43.36,380623.973727422,23.1525,23.2381,23.1205,23.1739,380623.9737
2008-06-06 10:20:00,43.37,43.39,43.24,43.24,385440.61302682,23.1793,23.19,23.1098,23.1098,385440.613
2008-06-06 10:25:00,43.25,43.25,42.84,42.87,703557.7449370553,23.1151,23.1151,22.896,22.912,703557.7449
2008-06-06 10:30:00,42.87,43.08,42.84,42.92,541215.1067323481,22.912,23.0243,22.896,22.9388,541215.1067
2008-06-06 10:35:00,42.93,43.03,42.82,42.87,475095.78544061305,22.9441,22.9976,22.8853,22.912,475095.7854
2008-06-06 10:40:00,42.87,42.9,42.51,42.55,542966.6119321292,22.912,22.9281,22.7196,22.741,542966.6119
2008-06-06 10:45:00,42.54,42.69,42.53,42.66,403940.8866995074,22.7357,22.8158,22.7303,22.7998,403940.8867
2008-06-06 10:50:00,42.67,42.81,42.65,42.73,385550.08210180624,22.8051,22.88,22.7945,22.8372,385550.0821
2008-06-06 10:55:00,42.72,42.79,42.71,42.78,259770.1149425288,22.8319,22.8693,22.8265,22.8639,259770.1149
2008-06-06 11:00:00,42.78,42.79,42.71,42.72,262616.310892173,22.8639,22.8693,22.8265,22.8319,262616.3109
2008-06-06 11:05:00,42.73,42.75,42.57,42.64,444772.8516694034,22.8372,22.8479,22.7517,22.7891,444772.8517
2008-06-06 11:10:00,42.63,42.8,42.57,42.57,236343.73289545704,22.7838,22.8746,22.7517,22.7517,236343.7329
2008-06-06 11:15:00,42.57,42.63,42.52,42.61,287465.7909140668,22.7517,22.7838,22.725,22.7731,287465.7909
2008-06-06 11:20:00,42.62,42.79,42.59,42.68,238204.70717022443,22.7784,22.8693,22.7624,22.8105,238204.7072
2008-06-06 11:25:00,42.68,42.75,42.61,42.62,203065.13409961687,22.8105,22.8479,22.7731,22.7784,203065.1341
2008-06-06 11:30:00,42.62,42.7,42.55,42.64,187082.64915161463,22.7784,22.8212,22.741,22.7891,187082.6492
2008-06-06 11:35:00,42.64,42.79,42.61,42.7,263492.0634920635,22.7891,22.8693,22.7731,22.8212,263492.0635
2008-06-06 11:40:00,42.7,42.73,42.62,42.72,175478.92720306513,22.8212,22.8372,22.7784,22.8319,175478.9272
2008-06-06 11:45:00,42.72,42.85,42.65,42.76,278270.3886152162,22.8319,22.9013,22.7945,22.8532,278270.3886
2008-06-06 11:50:00,42.76,42.79,42.7,42.73,155117.6792556103,22.8532,22.8693,22.8212,22.8372,155117.6793
2008-06-06 11:55:00,42.72,42.74,42.64,42.66,194636.0153256705,22.8319,22.8426,22.7891,22.7998,194636.0153
2008-06-06 12:00:00,42.66,42.82,42.66,42.79,148549.53475643133,22.7998,22.8853,22.7998,22.8693,148549.5348
2008-06-06 12:05:00,42.78,42.82,42.72,42.76,157416.52983032295,22.8639,22.8853,22.8319,22.8532,157416.5298
2008-06-06 12:10:00,42.76,42.85,42.75,42.8,155993.43185550082,22.8532,22.9013,22.8479,22.8746,155993.4319
2008-06-06 12:15:00,42.81,42.93,42.8,42.86,250684.18171866448,22.88,22.9441,22.8746,22.9067,250684.1817
2008-06-06 12:20:00,42.86,42.86,42.81,42.82,88341.54351395731,22.9067,22.9067,22.88,22.8853,88341.5435
2008-06-06 12:25:00,42.83,42.89,42.73,42.74,157307.06075533663,22.8907,22.9227,22.8372,22.8426,157307.0608
2008-06-06 12:30:00,42.74,42.86,42.73,42.82,84181.71866447729,22.8426,22.9067,22.8372,22.8853,84181.7187
2008-06-06 12:35:00,42.82,43.03,42.79,42.95,194526.5462506842,22.8853,22.9976,22.8693,22.9548,194526.5463
2008-06-06 12:40:00,42.95,43.03,42.88,42.93,168144.49917898193,22.9548,22.9976,22.9174,22.9441,168144.4992
2008-06-06 12:45:00,42.93,43.09,42.92,43.04,245867.54241926657,22.9441,23.0296,22.9388,23.0029,245867.5424
2008-06-06 12:50:00,43.03,43.11,43.02,43.1,139573.07060755338,22.9976,23.0403,22.9922,23.035,139573.0706
2008-06-06 12:55:00,43.1,43.12,43.08,43.1,104433.4975369458,23.035,23.0457,23.0243,23.035,104433.4975
2008-06-06 13:00:00,43.09,43.16,42.96,42.98,250246.3054187192,23.0296,23.067,22.9601,22.9708,250246.3054
2008-06-06 13:05:00,42.98,42.98,42.78,42.82,199014.7783251232,22.9708,22.9708,22.8639,22.8853,199014.7783
2008-06-06 13:10:00,42.82,42.91,42.76,42.84,203284.0722495895,22.8853,22.9334,22.8532,22.896,203284.0722
2008-06-06 13:15:00,42.84,42.91,42.72,42.72,196278.05145046525,22.896,22.9334,22.8319,22.8319,196278.0515
2008-06-06 13:20:00,42.72,42.88,42.69,42.88,271483.3059660646,22.8319,22.9174,22.8158,22.9174,271483.306
2008-06-06 13:25:00,42.87,42.9,42.73,42.74,190804.59770114944,22.912,22.9281,22.8372,22.8426,190804.5977
2008-06-06 13:30:00,42.74,42.85,42.73,42.85,115489.87411056376,22.8426,22.9013,22.8372,22.9013,115489.8741
2008-06-06 13:35:00,42.84,42.88,42.75,42.79,146360.15325670497,22.896,22.9174,22.8479,22.8693,146360.1533
2008-06-06 13:40:00,42.78,42.95,42.76,42.94,116803.50301039957,22.8639,22.9548,22.8532,22.9495,116803.503
2008-06-06 13:45:00,42.95,42.98,42.91,42.98,125670.4980842912,22.9548,22.9708,22.9334,22.9708,125670.4981
2008-06-06 13:50:00,42.97,43.11,42.93,43.01,255500.8210180624,22.9655,23.0403,22.9441,22.9869,255500.821
2008-06-06 13:55:00,42.99,43.01,42.89,42.9,158401.7515051998,22.9762,22.9869,22.9227,22.9281,158401.7515
2008-06-06 14:00:00,42.89,42.93,42.82,42.83,152271.48330596607,22.9227,22.9441,22.8853,22.8907,152271.4833
2008-06-06 14:05:00,42.83,42.87,42.67,42.72,248713.7383689108,22.8907,22.912,22.8051,22.8319,248713.7384
2008-06-06 14:10:00,42.72,42.75,42.64,42.64,154351.39573070608,22.8319,22.8479,22.7891,22.7891,154351.3957
2008-06-06 14:15:00,42.64,42.68,42.61,42.66,222660.0985221675,22.7891,22.8105,22.7731,22.7998,222660.0985
2008-06-06 14:20:00,42.65,42.72,42.61,42.64,175807.3344280241,22.7945,22.8319,22.7731,22.7891,175807.3344
2008-06-06 14:25:00,42.64,42.82,42.59,42.81,309578.5440613027,22.7891,22.8853,22.7624,22.88,309578.5441
2008-06-06 14:30:00,42.82,42.91,42.76,42.84,196059.1133004926,22.8853,22.9334,22.8532,22.896,196059.1133
2008-06-06 14:35:00,42.85,42.89,42.74,42.74,197810.61850027367,22.9013,22.9227,22.8426,22.8426,197810.6185
2008-06-06 14:40:00,42.75,42.75,42.61,42.65,185769.0202517789,22.8479,22.8479,22.7731,22.7945,185769.0203
2008-06-06 14:45:00,42.66,42.68,42.62,42.65,122714.83305966064,22.7998,22.8105,22.7784,22.7945,122714.8331
2008-06-06 14:50:00,42.66,42.67,42.48,42.5,266885.60481663933,22.7998,22.8051,22.7036,22.7143,266885.6048
2008-06-06 14:55:00,42.5,42.53,42.48,42.49,177668.30870279146,22.7143,22.7303,22.7036,22.7089,177668.3087
2008-06-06 15:00:00,42.49,42.55,42.48,42.51,249151.61466885603,22.7089,22.741,22.7036,22.7196,249151.6147
2008-06-06 15:05:00,42.51,42.72,42.47,42.65,355227.1483305966,22.7196,22.8319,22.6983,22.7945,355227.1483
2008-06-06 15:10:00,42.65,42.76,42.61,42.7,196496.9896004379,22.7945,22.8532,22.7731,22.8212,196496.9896
2008-06-06 15:15:00,42.69,42.72,42.55,42.55,222660.0985221675,22.8158,22.8319,22.741,22.741,222660.0985
2008-06-06 15:20:00,42.56,42.58,42.46,42.46,231089.21729611387,22.7464,22.757,22.6929,22.6929,231089.2173
2008-06-06 15:25:00,42.48,42.48,42.27,42.28,365079.3650793651,22.7036,22.7036,22.5914,22.5967,365079.3651
2008-06-06 15:30:00,42.27,42.33,42.2,42.22,319540.2298850575,22.5914,22.6234,22.554,22.5646,319540.2299
2008-06-06 15:35:00,42.23,42.64,42.2,42.37,417952.9282977559,22.57,22.7891,22.554,22.6448,417952.9283
2008-06-06 15:40:00,42.39,42.46,42.3,42.31,398795.84017515054,22.6555,22.6929,22.6074,22.6127,398795.8402
2008-06-06 15:45:00,42.32,42.43,42.31,42.39,443897.09906951286,22.6181,22.6769,22.6127,22.6555,443897.0991
2008-06-06 15:50:00,42.39,42.4,42.23,42.3,424740.0109469075,22.6555,22.6608,22.57,22.6074,424740.0109
2008-06-06 15:55:00,42.3,42.34,42.25,42.27,504433.49753694586,22.6074,22.6288,22.5807,22.5914,504433.4975
2008-06-09 09:30:00,42.72,42.8,42.36,42.6,311220.5801860974,22.8319,22.8746,22.6395,22.7677,311220.5802
2008-06-09 09:35:00,42.58,42.61,41.98,41.98,369020.2517788725,22.757,22.7731,22.4364,22.4364,369020.2518
2008-06-09 09:40:00,41.98,42.8,41.88,41.91,326327.3125342091,22.4364,22.8746,22.3829,22.399,326327.3125
2008-06-09 09:45:00,41.91,41.93,41.67,41.83,346031.74603174604,22.399,22.4097,22.2707,22.3562,346031.746
2008-06-09 09:50:00,41.83,41.83,41.57,41.58,265462.5068418172,22.3562,22.3562,22.2172,22.2226,265462.5068
2008-06-09 09:55:00,41.57,41.66,41.35,41.63,499069.51286261634,22.2172,22.2653,22.0997,22.2493,499069.5129
2008-06-09 10:00:00,41.63,41.79,41.45,41.53,529830.3229337712,22.2493,22.3348,22.1531,22.1959,529830.3229
2008-06-09 10:05:00,41.54,41.63,41.52,41.53,277066.22879036673,22.2012,22.2493,22.1905,22.1959,277066.2288
2008-06-09 10:10:00,41.53,41.66,41.47,41.66,261302.6819923372,22.1959,22.2653,22.1638,22.2653,261302.682
2008-06-09 10:15:00,41.66,41.82,41.66,41.8,272140.1204159825,22.2653,22.3509,22.2653,22.3402,272140.1204
2008-06-09 10:20:00,41.81,41.83,41.68,41.7,165736.179529283,22.3455,22.3562,22.276,22.2867,165736.1795
2008-06-09 10:25:00,41.7,41.7,41.56,41.58,180076.62835249043,22.2867,22.2867,22.2119,22.2226,180076.6284
2008-06-09 10:30:00,41.57,41.72,41.56,41.69,118664.47728516694,22.2172,22.2974,22.2119,22.2814,118664.4773
2008-06-09 10:35:00,41.7,41.77,41.64,41.76,135413.24575807335,22.2867,22.3241,22.2547,22.3188,135413.2458
2008-06-09 10:40:00,41.77,41.79,41.67,41.72,159386.97318007663,22.3241,22.3348,22.2707,22.2974,159386.9732
2008-06-09 10:45:00,41.71,41.72,41.6,41.71,188943.62342638205,22.2921,22.2974,22.2333,22.2921,188943.6234
2008-06-09 10:50:00,41.7,41.86,41.7,41.75,243897.0990695129,22.2867,22.3722,22.2867,22.3135,243897.0991
2008-06-09 10:55:00,41.74,41.77,41.71,41.74,112424.74001094692,22.3081,22.3241,22.2921,22.3081,112424.74
2008-06-09 11:00:00,41.74,41.84,41.74,41.82,84619.59496442255,22.3081,22.3616,22.3081,22.3509,84619.595
2008-06-09 11:05:00,41.83,41.87,41.81,41.83,101368.36343732895,22.3562,22.3776,22.3455,22.3562,101368.3634
2008-06-09 11:10:00,41.82,41.87,41.78,41.78,109031.1986863711,22.3509,22.3776,22.3295,22.3295,109031.1987
2008-06-09 11:15:00,41.79,41.79,41.63,41.7,121182.26600985222,22.3348,22.3348,22.2493,22.2867,121182.266
2008-06-09 11:20:00,41.7,41.72,41.65,41.68,68527.64094143405,22.2867,22.2974,22.26,22.276,68527.6409
2008-06-09 11:25:00,41.67,41.69,41.54,41.56,93048.71373836893,22.2707,22.2814,22.2012,22.2119,93048.7137
2008-06-09 11:30:00,41.56,41.61,41.5,41.52,151614.66885604817,22.2119,22.2386,22.1798,22.1905,151614.6689
2008-06-09 11:35:00,41.52,41.66,41.51,41.61,167597.15380405035,22.1905,22.2653,22.1852,22.2386,167597.1538
2008-06-09 11:40:00,41.62,41.7,41.61,41.63,140010.94690749864,22.244,22.2867,22.2386,22.2493,140010.9469
2008-06-09 11:45:00,41.63,41.69,41.63,41.66,76956.75971538041,22.2493,22.2814,22.2493,22.2653,76956.7597
2008-06-09 11:50:00,41.66,41.67,41.62,41.66,85823.75478927203,22.2653,22.2707,22.244,22.2653,85823.7548
2008-06-09 11:55:00,41.66,41.7,41.66,41.69,47181.17131910235,22.2653,22.2867,22.2653,22.2814,47181.1713
2008-06-09 12:00:00,41.7,41.8,41.7,41.79,97099.06951286262,22.2867,22.3402,22.2867,22.3348,97099.0695
2008-06-09 12:05:00,41.79,41.8,41.69,41.69,58347.01696770662,22.3348,22.3402,22.2814,22.2814,58347.017
2008-06-09 12:10:00,41.68,41.71,41.56,41.57,64148.8779419814,22.276,22.2921,22.2119,22.2172,64148.8779
2008-06-09 12:15:00,41.58,41.64,41.57,41.6,50684.18171866448,22.2226,22.2547,22.2172,22.2333,50684.1817
2008-06-09 12:20:00,41.58,41.59,41.56,41.56,55829.22824302135,22.2226,22.2279,22.2119,22.2119,55829.2282
2008-06-09 12:25:00,41.56,41.6,41.56,41.57,41817.18664477285,22.2119,22.2333,22.2119,22.2172,41817.1866
2008-06-09 12:30:00,41.56,41.59,41.56,41.56,89107.82703886152,22.2119,22.2279,22.2119,22.2119,89107.827
2008-06-09 12:35:00,41.57,41.57,41.53,41.53,72140.12041598248,22.2172,22.2172,22.1959,22.1959,72140.1204
2008-06-09 12:40:00,41.53,41.56,41.52,41.54,55500.8210180624,22.1959,22.2119,22.1905,22.2012,55500.821
2008-06-09 12:45:00,41.52,41.58,41.49,41.49,66885.6048166393,22.1905,22.2226,22.1745,22.1745,66885.6048
2008-06-09 12:50:00,41.49,41.54,41.48,41.52,62835.2490421456,22.1745,22.2012,22.1691,22.1905,62835.249
2008-06-09 12:55:00,41.52,41.56,41.51,41.55,79912.42474001095,22.1905,22.2119,22.1852,22.2066,79912.4247
2008-06-09 13:00:00,41.56,41.56,41.34,41.38,176683.08702791462,22.2119,22.2119,22.0943,22.1157,176683.087
2008-06-09 13:05:00,41.37,41.38,41.22,41.24,159824.8494800219,22.1104,22.1157,22.0302,22.0409,159824.8495
2008-06-09 13:10:00,41.24,41.26,41.15,41.15,152599.890530925,22.0409,22.0516,21.9928,21.9928,152599.8905
2008-06-09 13:15:00,41.16,41.21,41.11,41.2,169129.7208538588,21.9981,22.0248,21.9714,22.0195,169129.7209
2008-06-09 13:20:00,41.19,41.21,41.13,41.13,107170.22441160372,22.0142,22.0248,21.9821,21.9821,107170.2244
2008-06-09 13:25:00,41.14,41.23,41.13,41.18,122824.30213464696,21.9874,22.0355,21.9821,22.0088,122824.3021
2008-06-09 13:30:00,41.18,41.19,41.13,41.16,131910.2353585112,22.0088,22.0142,21.9821,21.9981,131910.2354
2008-06-09 13:35:00,41.17,41.25,41.14,41.23,102025.17788724686,22.0035,22.0462,21.9874,22.0355,102025.1779
2008-06-09 13:40:00,41.23,41.26,41.17,41.21,130377.6683087028,22.0355,22.0516,22.0035,22.0248,130377.6683
2008-06-09 13:45:00,41.23,41.25,41.13,41.13,104980.8429118774,22.0355,22.0462,21.9821,21.9821,104980.8429
2008-06-09 13:50:00,41.13,41.13,40.97,41.0,276518.88341543515,21.9821,21.9821,21.8966,21.9126,276518.8834
2008-06-09 13:55:00,41.0,41.04,40.93,41.0,178981.93760262727,21.9126,21.934,21.8752,21.9126,178981.9376
2008-06-09 14:00:00,40.99,41.12,40.97,41.12,237219.4854953476,21.9073,21.9767,21.8966,21.9767,237219.4855
2008-06-09 14:05:00,41.12,41.2,41.02,41.03,191570.88122605364,21.9767,22.0195,21.9233,21.9286,191570.8812
2008-06-09 14:10:00,41.05,41.08,40.98,41.06,97865.35303776684,21.9393,21.9554,21.9019,21.9447,97865.353
2008-06-09 14:15:00,41.06,41.07,40.82,40.83,235467.9802955665,21.9447,21.95,21.8164,21.8218,235467.9803
2008-06-09 14:20:00,40.82,40.91,40.76,40.87,257799.67159277503,21.8164,21.8645,21.7843,21.8431,257799.6716
2008-06-09 14:25:00,40.88,40.94,40.82,40.86,158073.34428024082,21.8485,21.8805,21.8164,21.8378,158073.3443
2008-06-09 14:30:00,40.86,40.92,40.82,40.88,234373.28954570336,21.8378,21.8699,21.8164,21.8485,234373.2895
2008-06-09 14:35:00,40.88,40.98,40.85,40.97,238204.70717022443,21.8485,21.9019,21.8324,21.8966,238204.7072
2008-06-09 14:40:00,40.96,40.96,40.81,40.84,126765.18883415437,21.8912,21.8912,21.8111,21.8271,126765.1888
2008-06-09 14:45:00,40.84,40.95,40.82,40.95,139792.008757526,21.8271,21.8859,21.8164,21.8859,139792.0088
2008-06-09 14:50:00,40.95,40.96,40.78,40.79,200218.93814997264,21.8859,21.8912,21.795,21.8004,200218.9381
2008-06-09 14:55:00,40.8,40.92,40.78,40.82,208100.71154898743,21.8057,21.8699,21.795,21.8164,208100.7115
2008-06-09 15:00:00,40.82,40.93,40.79,40.82,255719.75916803503,21.8164,21.8752,21.8004,21.8164,255719.7592
2008-06-09 15:05:00,40.82,40.82,40.71,40.74,224302.13464696225,21.8164,21.8164,21.7576,21.7737,224302.1346
2008-06-09 15:10:00,40.75,41.76,40.74,40.82,240722.4958949097,21.779,22.3188,21.7737,21.8164,240722.4959
2008-06-09 15:15:00,40.82,40.84,40.76,40.79,151614.66885604817,21.8164,21.8271,21.7843,21.8004,151614.6689
2008-06-09 15:20:00,40.79,40.83,40.74,40.77,157744.9370552819,21.8004,21.8218,21.7737,21.7897,157744.9371
2008-06-09 15:25:00,40.76,40.83,40.72,40.73,188177.33990147783,21.7843,21.8218,21.763,21.7683,188177.3399
2008-06-09 15:30:00,40.73,40.92,40.73,40.91,262287.90366721404,21.7683,21.8699,21.7683,21.8645,262287.9037
2008-06-09 15:35:00,40.92,41.08,40.91,41.01,273891.62561576354,21.8699,21.9554,21.8645,21.918,273891.6256
2008-06-09 15:40:00,41.01,41.19,40.99,41.17,300164.2036124795,21.918,22.0142,21.9073,22.0035,300164.2036
2008-06-09 15:45:00,41.17,41.28,41.17,41.27,283524.9042145594,22.0035,22.0623,22.0035,22.0569,283524.9042
2008-06-09 15:50:00,41.27,41.35,41.25,41.35,403284.0722495895,22.0569,22.0997,22.0462,22.0997,403284.0722
2008-06-09 15:55:00,41.35,41.42,41.3,41.39,458347.0169677066,22.0997,22.1371,22.0729,22.121,458347.017
2008-06-10 09:30:00,41.01,41.38,40.85,41.35,321948.54953475646,21.918,22.1157,21.8324,22.0997,321948.5495
2008-06-10 09:35:00,41.34,41.38,41.11,41.17,199014.7783251232,22.0943,22.1157,21.9714,22.0035,199014.7783
2008-06-10 09:40:00,41.17,41.32,41.13,41.14,214340.44882320747,22.0035,22.0836,21.9821,21.9874,214340.4488
2008-06-10 09:45:00,41.14,41.6,41.08,41.59,285385.8784893268,21.9874,22.2333,21.9554,22.2279,285385.8785
2008-06-10 09:50:00,41.6,41.61,41.26,41.3,270717.0224411604,22.2333,22.2386,22.0516,22.0729,270717.0224
2008-06-10 09:55:00,41.31,41.35,41.04,41.13,208319.64969896004,22.0783,22.0997,21.934,21.9821,208319.6497
2008-06-10 10:00:00,41.13,41.2,41.0,41.2,417077.1756978654,21.9821,22.0195,21.9126,22.0195,417077.1757
2008-06-10 10:05:00,41.19,41.24,41.11,41.18,170443.34975369458,22.0142,22.0409,21.9714,22.0088,170443.3498
2008-06-10 10:10:00,41.17,41.39,41.15,41.36,205145.04652435688,22.0035,22.121,21.9928,22.105,205145.0465
2008-06-10 10:15:00,41.35,41.37,41.09,41.11,223535.85112205803,22.0997,22.1104,21.9607,21.9714,223535.8511
2008-06-10 10:20:00,41.11,41.17,41.02,41.13,252873.5632183908,21.9714,22.0035,21.9233,21.9821,252873.5632
2008-06-10 10:25:00,41.13,41.2,41.11,41.15,137274.22003284073,21.9821,22.0195,21.9714,21.9928,137274.22
2008-06-10 10:30:00,41.15,41.25,41.14,41.24,129392.44663382597,21.9928,22.0462,21.9874,22.0409,129392.4466
2008-06-10 10:35:00,41.24,41.29,41.15,41.29,156869.18445539137,22.0409,22.0676,21.9928,22.0676,156869.1845
2008-06-10 10:40:00,41.28,41.33,41.18,41.2,141543.51395730706,22.0623,22.089,22.0088,22.0195,141543.514
2008-06-10 10:45:00,41.2,41.24,41.12,41.22,133880.67870826492,22.0195,22.0409,21.9767,22.0302,133880.6787
2008-06-10 10:50:00,41.22,41.29,41.2,41.29,151505.19978106185,22.0302,22.0676,22.0195,22.0676,151505.1998
2008-06-10 10:55:00,41.28,41.33,41.2,41.27,151505.19978106185,22.0623,22.089,22.0195,22.0569,151505.1998
2008-06-10 11:00:00,41.26,41.32,41.2,41.23,199452.6546250684,22.0516,22.0836,22.0195,22.0355,199452.6546
2008-06-10 11:05:00,41.22,41.33,41.21,41.32,250136.8363437329,22.0302,22.089,22.0248,22.0836,250136.8363
2008-06-10 11:10:00,41.33,41.46,41.28,41.35,189053.0925013684,22.089,22.1585,22.0623,22.0997,189053.0925
2008-06-10 11:15:00,41.35,41.44,41.32,41.43,165188.8341543514,22.0997,22.1478,22.0836,22.1424,165188.8342
2008-06-10 11:20:00,41.43,41.45,41.3,41.32,116584.56486042694,22.1424,22.1531,22.0729,22.0836,116584.5649
2008-06-10 11:25:00,41.32,41.46,41.24,41.45,174931.58182813355,22.0836,22.1585,22.0409,22.1531,174931.5818
2008-06-10 11:30:00,41.45,41.59,41.45,41.58,202517.7887246853,22.1531,22.2279,22.1531,22.2226,202517.7887
2008-06-10 11:35:00,41.58,41.61,41.5,41.53,166064.58675424193,22.2226,22.2386,22.1798,22.1959,166064.5868
2008-06-10 11:40:00,41.52,41.55,41.45,41.53,118445.53913519433,22.1905,22.2066,22.1531,22.1959,118445.5391
2008-06-10 11:45:00,41.52,41.72,41.45,41.52,218609.7427476738,22.1905,22.2974,22.1531,22.1905,218609.7427
2008-06-10 11:50:00,41.49,41.54,41.33,41.36,204159.82484948004,22.1745,22.2012,22.089,22.105,204159.8248
2008-06-10 11:55:00,41.35,41.38,41.24,41.31,186316.36562671047,22.0997,22.1157,22.0409,22.0783,186316.3656
2008-06-10 12:00:00,41.31,41.33,41.2,41.24,113519.43076081008,22.0783,22.089,22.0195,22.0409,113519.4308
2008-06-10 12:05:00,41.24,41.26,41.14,41.16,148440.065681445,22.0409,22.0516,21.9874,21.9981,148440.0657
2008-06-10 12:10:00,41.16,41.19,41.09,41.13,151724.1379310345,21.9981,22.0142,21.9607,21.9821,151724.1379
2008-06-10 12:15:00,41.13,41.16,41.07,41.1,114614.12151067324,21.9821,21.9981,21.95,21.9661,114614.1215
2008-06-10 12:20:00,41.1,41.19,41.04,41.18,231089.21729611387,21.9661,22.0142,21.934,22.0088,231089.2173
2008-06-10 12:25:00,41.16,41.22,41.04,41.09,153366.17405582924,21.9981,22.0302,21.934,21.9607,153366.1741
2008-06-10 12:30:00,41.1,41.11,40.93,40.97,267980.2955665025,21.9661,21.9714,21.8752,21.8966,267980.2956
2008-06-10 12:35:00,40.96,40.98,40.71,40.77,250027.3672687466,21.8912,21.9019,21.7576,21.7897,250027.3673
2008-06-10 12:40:00,40.78,40.82,40.71,40.74,154241.92665571976,21.795,21.8164,21.7576,21.7737,154241.9267
2008-06-10 12:45:00,40.75,40.78,40.65,40.71,170990.69512862616,21.779,21.795,21.7256,21.7576,170990.6951
2008-06-10 12:50:00,40.7,40.79,40.65,40.76,169348.65900383142,21.7523,21.8004,21.7256,21.7843,169348.659
2008-06-10 12:55:00,40.76,40.79,40.69,40.71,113081.5544608648,21.7843,21.8004,21.7469,21.7576,113081.5545
2008-06-10 13:00:00,40.71,40.78,40.7,40.77,88232.07443897099,21.7576,21.795,21.7523,21.7897,88232.0744
2008-06-10 13:05:00,40.77,40.82,40.74,40.77,86261.6310892173,21.7897,21.8164,21.7737,21.7897,86261.6311
2008-06-10 13:10:00,40.79,40.93,40.76,40.92,145155.99343185552,21.8004,21.8752,21.7843,21.8699,145155.9934
2008-06-10 13:15:00,40.92,40.92,40.82,40.83,133771.2096332786,21.8699,21.8699,21.8164,21.8218,133771.2096
2008-06-10 13:20:00,40.82,40.89,40.77,40.89,123371.64750957854,21.8164,21.8538,21.7897,21.8538,123371.6475
2008-06-10 13:25:00,40.88,40.96,40.87,40.92,123590.5856595512,21.8485,21.8912,21.8431,21.8699,123590.5857
2008-06-10 13:30:00,40.92,40.93,40.83,40.87,82211.27531472359,21.8699,21.8752,21.8218,21.8431,82211.2753
2008-06-10 13:35:00,40.88,40.92,40.78,40.81,97974.82211275316,21.8485,21.8699,21.795,21.8111,97974.8221
2008-06-10 13:40:00,40.8,40.81,40.73,40.75,95238.09523809524,21.8057,21.8111,21.7683,21.779,95238.0952
2008-06-10 13:45:00,40.75,40.8,40.71,40.73,87903.66721401205,21.779,21.8057,21.7576,21.7683,87903.6672
2008-06-10 13:50:00,40.73,40.73,40.71,40.72,90311.986863711,21.7683,21.7683,21.7576,21.763,90311.9869
2008-06-10 13:55:00,40.71,40.78,40.68,40.76,167159.2775041051,21.7576,21.795,21.7416,21.7843,167159.2775
2008-06-10 14:00:00,40.77,40.81,40.69,40.69,123371.64750957854,21.7897,21.8111,21.7469,21.7469,123371.6475
2008-06-10 14:05:00,40.69,40.7,40.51,40.54,159934.3185550082,21.7469,21.7523,21.6507,21.6668,159934.3186
2008-06-10 14:10:00,40.54,40.55,40.38,40.5,177996.71592775045,21.6668,21.6721,21.5812,21.6454,177996.7159
2008-06-10 14:15:00,40.5,40.53,40.44,40.46,112972.0853858785,21.6454,21.6614,21.6133,21.624,112972.0854
2008-06-10 14:20:00,40.47,40.5,40.4,40.43,139792.008757526,21.6293,21.6454,21.5919,21.608,139792.0088
2008-06-10 14:25:00,40.42,40.52,40.4,40.46,125013.6836343733,21.6026,21.6561,21.5919,21.624,125013.6836
2008-06-10 14:30:00,40.46,40.56,40.38,40.45,143185.5500821018,21.624,21.6775,21.5812,21.6187,143185.5501
2008-06-10 14:35:00,40.44,40.56,40.44,40.53,117131.91023535852,21.6133,21.6775,21.6133,21.6614,117131.9102
2008-06-10 14:40:00,40.54,40.71,40.51,40.68,177230.4324028462,21.6668,21.7576,21.6507,21.7416,177230.4324
2008-06-10 14:45:00,40.68,40.71,40.61,40.66,106841.81718664478,21.7416,21.7576,21.7042,21.7309,106841.8172
2008-06-10 14:50:00,40.66,40.67,40.53,40.61,67432.95019157088,21.7309,21.7362,21.6614,21.7042,67432.9502
2008-06-10 14:55:00,40.61,40.79,40.6,40.72,121182.26600985222,21.7042,21.8004,21.6988,21.763,121182.266
2008-06-10 15:00:00,40.73,40.83,40.71,40.82,103667.2140120416,21.7683,21.8218,21.7576,21.8164,103667.214
2008-06-10 15:05:00,40.82,40.92,40.82,40.91,183032.29337712092,21.8164,21.8699,21.8164,21.8645,183032.2934
2008-06-10 15:10:00,40.9,41.0,40.88,40.98,162014.23097974822,21.8592,21.9126,21.8485,21.9019,162014.231
2008-06-10 15:15:00,40.98,40.98,40.9,40.93,192665.5719759168,21.9019,21.9019,21.8592,21.8752,192665.572
2008-06-10 15:20:00,40.93,40.93,40.81,40.85,179310.3448275862,21.8752,21.8752,21.8111,21.8324,179310.3448
2008-06-10 15:25:00,40.85,40.9,40.82,40.9,105418.71921182268,21.8324,21.8592,21.8164,21.8592,105418.7192
2008-06-10 15:30:00,40.89,41.0,40.88,40.88,161904.76190476192,21.8538,21.9126,21.8485,21.8485,161904.7619
2008-06-10 15:35:00,40.87,40.89,40.78,40.78,193212.9173508484,21.8431,21.8538,21.795,21.795,193212.9174
2008-06-10 15:40:00,40.77,40.82,40.72,40.78,218171.8664477285,21.7897,21.8164,21.763,21.795,218171.8664
2008-06-10 15:45:00,40.78,40.92,40.77,40.88,151505.19978106185,21.795,21.8699,21.7897,21.8485,151505.1998
2008-06-10 15:50:00,40.88,40.89,40.82,40.88,193322.3864258347,21.8485,21.8538,21.8164,21.8485,193322.3864
2008-06-10 15:55:00,40.89,40.89,40.74,40.74,333004.9261083744,21.8538,21.8538,21.7737,21.7737,333004.9261
2008-06-11 09:30:00,40.79,40.91,40.42,40.44,233716.47509578543,21.8004,21.8645,21.6026,21.6133,233716.4751
2008-06-11 09:35:00,40.45,40.61,40.38,40.6,197263.2731253421,21.6187,21.7042,21.5812,21.6988,197263.2731
2008-06-11 09:40:00,40.58,40.59,40.38,40.42,168035.03010399564,21.6881,21.6935,21.5812,21.6026,168035.0301
2008-06-11 09:45:00,40.42,40.63,40.22,40.56,278817.73399014777,21.6026,21.7149,21.4957,21.6775,278817.734
2008-06-11 09:50:00,40.57,40.71,40.51,40.67,91406.67761357415,21.6828,21.7576,21.6507,21.7362,91406.6776
2008-06-11 09:55:00,40.66,40.85,40.61,40.85,148987.4110563766,21.7309,21.8324,21.7042,21.8324,148987.4111
2008-06-11 10:00:00,40.85,40.88,40.68,40.68,166830.87027914615,21.8324,21.8485,21.7416,21.7416,166830.8703
2008-06-11 10:05:00,40.69,40.74,40.44,40.54,215106.7323481117,21.7469,21.7737,21.6133,21.6668,215106.7323
2008-06-11 10:10:00,40.54,40.57,40.33,40.45,193431.85550082105,21.6668,21.6828,21.5545,21.6187,193431.8555
2008-06-11 10:15:00,40.45,40.49,40.1,40.1,290311.98686371103,21.6187,21.64,21.4316,21.4316,290311.9869
2008-06-11 10:20:00,40.1,40.2,40.04,40.11,222003.2840722496,21.4316,21.485,21.3995,21.4369,222003.2841
2008-06-11 10:25:00,40.12,40.21,40.02,40.06,128626.16310892174,21.4423,21.4904,21.3888,21.4102,128626.1631
2008-06-11 10:30:00,40.06,40.1,39.87,39.89,207881.7733990148,21.4102,21.4316,21.3087,21.3194,207881.7734
2008-06-11 10:35:00,39.87,40.31,39.87,40.08,518007.662835249,21.3087,21.5438,21.3087,21.4209,518007.6628
2008-06-11 10:40:00,40.08,40.09,39.77,39.82,334099.61685823754,21.4209,21.4263,21.2552,21.282,334099.6169
2008-06-11 10:45:00,39.83,39.85,39.63,39.63,334537.4931581828,21.2873,21.298,21.1804,21.1804,334537.4932
2008-06-11 10:50:00,39.63,39.68,39.34,39.66,440613.02681992337,21.1804,21.2071,21.0254,21.1964,440613.0268
2008-06-11 10:55:00,39.64,39.76,39.53,39.74,288122.6053639847,21.1858,21.2499,21.127,21.2392,288122.6054
2008-06-11 11:00:00,39.76,39.82,39.66,39.68,155665.02463054188,21.2499,21.282,21.1964,21.2071,155665.0246
2008-06-11 11:05:00,39.68,39.73,39.6,39.71,185331.14395183363,21.2071,21.2339,21.1644,21.2232,185331.144
2008-06-11 11:10:00,39.7,39.96,39.68,39.91,213245.7580733443,21.2178,21.3568,21.2071,21.3301,213245.7581
2008-06-11 11:15:00,39.89,39.95,39.76,39.94,146579.09140667762,21.3194,21.3514,21.2499,21.3461,146579.0914
2008-06-11 11:20:00,39.95,40.11,39.94,40.0,165955.1176792556,21.3514,21.4369,21.3461,21.3782,165955.1177
2008-06-11 11:25:00,40.01,40.06,39.77,39.88,122058.01860974276,21.3835,21.4102,21.2552,21.314,122058.0186
2008-06-11 11:30:00,39.87,39.92,39.85,39.87,73015.87301587302,21.3087,21.3354,21.298,21.3087,73015.873
2008-06-11 11:35:00,39.87,39.92,39.84,39.86,56267.10454296661,21.3087,21.3354,21.2926,21.3033,56267.1045
2008-06-11 11:40:00,39.85,40.0,39.84,39.92,99288.45101258896,21.298,21.3782,21.2926,21.3354,99288.451
2008-06-11 11:45:00,39.92,39.97,39.83,39.94,106075.53366174056,21.3354,21.3621,21.2873,21.3461,106075.5337
2008-06-11 11:50:00,39.94,40.06,39.93,40.05,86152.16201423098,21.3461,21.4102,21.3407,21.4049,86152.162
2008-06-11 11:55:00,40.04,40.12,40.04,40.1,75424.19266557197,21.3995,21.4423,21.3995,21.4316,75424.1927
2008-06-11 12:00:00,40.11,40.25,40.08,40.22,142528.7356321839,21.4369,21.5118,21.4209,21.4957,142528.7356
2008-06-11 12:05:00,40.22,40.24,40.03,40.03,110454.29666119322,21.4957,21.5064,21.3942,21.3942,110454.2967
2008-06-11 12:10:00,40.03,40.09,40.03,40.06,59989.05309250137,21.3942,21.4263,21.3942,21.4102,59989.0531
2008-06-11 12:15:00,40.06,40.1,40.01,40.03,43787.62999452655,21.4102,21.4316,21.3835,21.3942,43787.63
2008-06-11 12:20:00,40.02,40.05,39.97,40.05,38314.17624521073,21.3888,21.4049,21.3621,21.4049,38314.1762
2008-06-11 12:25:00,40.05,40.07,39.98,40.03,67651.88834154351,21.4049,21.4156,21.3675,21.3942,67651.8883
2008-06-11 12:30:00,40.03,40.08,39.98,40.08,57361.795292829775,21.3942,21.4209,21.3675,21.4209,57361.7953
2008-06-11 12:35:00,40.07,40.18,40.07,40.12,86480.56923918994,21.4156,21.4744,21.4156,21.4423,86480.5692
2008-06-11 12:40:00,40.12,40.23,40.06,40.08,136945.81280788177,21.4423,21.5011,21.4102,21.4209,136945.8128
2008-06-11 12:45:00,40.07,40.17,40.07,40.17,63273.12534209086,21.4156,21.469,21.4156,21.469,63273.1253
2008-06-11 12:50:00,40.17,40.21,40.17,40.17,60207.991242474,21.469,21.4904,21.469,21.469,60207.9912
2008-06-11 12:55:00,40.17,40.19,40.16,40.18,58675.42419266557,21.469,21.4797,21.4637,21.4744,58675.4242
2008-06-11 13:00:00,40.18,40.27,40.18,40.22,115818.28133552273,21.4744,21.5225,21.4744,21.4957,115818.2813
2008-06-11 13:05:00,40.21,40.28,40.2,40.26,101477.83251231528,21.4904,21.5278,21.485,21.5171,101477.8325
2008-06-11 13:10:00,40.26,40.33,40.24,40.29,107717.56978653531,21.5171,21.5545,21.5064,21.5331,107717.5698
2008-06-11 13:15:00,40.29,40.31,40.26,40.29,52107.27969348659,21.5331,21.5438,21.5171,21.5331,52107.2797
2008-06-11 13:20:00,40.29,40.37,40.28,40.31,110235.3585112206,21.5331,21.5759,21.5278,21.5438,110235.3585
2008-06-11 13:25:00,40.3,40.4,40.3,40.39,57690.202517788726,21.5385,21.5919,21.5385,21.5866,57690.2025
2008-06-11 13:30:00,40.39,40.43,40.38,40.4,176792.55610290094,21.5866,21.608,21.5812,21.5919,176792.5561
2008-06-11 13:35:00,40.41,40.5,40.39,40.49,194526.5462506842,21.5973,21.6454,21.5866,21.64,194526.5463
2008-06-11 13:40:00,40.47,40.49,40.39,40.39,109469.07498631637,21.6293,21.64,21.5866,21.5866,109469.075
2008-06-11 13:45:00,40.39,40.43,40.29,40.35,130049.26108374384,21.5866,21.608,21.5331,21.5652,130049.2611
2008-06-11 13:50:00,40.35,40.38,40.3,40.35,86590.03831417624,21.5652,21.5812,21.5385,21.5652,86590.0383
2008-06-11 13:55:00,40.35,40.52,40.32,40.52,201860.9742747674,21.5652,21.6561,21.5492,21.6561,201860.9743
2008-06-11 14:00:00,40.52,40.62,40.48,40.59,447947.45484400657,21.6561,21.7095,21.6347,21.6935,447947.4548
2008-06-11 14:05:00,40.58,40.6,40.51,40.6,124685.27640941436,21.6881,21.6988,21.6507,21.6988,124685.2764
2008-06-11 14:10:00,40.59,40.63,40.55,40.61,124028.46195949645,21.6935,21.7149,21.6721,21.7042,124028.462
2008-06-11 14:15:00,40.61,40.64,40.6,40.64,108155.44608648056,21.7042,21.7202,21.6988,21.7202,108155.4461
2008-06-11 14:20:00,40.62,40.74,40.61,40.71,148659.00383141762,21.7095,21.7737,21.7042,21.7576,148659.0038
2008-06-11 14:25:00,40.71,40.8,40.68,40.7,143404.48823207445,21.7576,21.8057,21.7416,21.7523,143404.4882
2008-06-11 14:30:00,40.7,40.71,40.61,40.61,80788.17733990148,21.7523,21.7576,21.7042,21.7042,80788.1773
2008-06-11 14:35:00,40.61,40.72,40.6,40.71,124685.27640941436,21.7042,21.763,21.6988,21.7576,124685.2764
2008-06-11 14:40:00,40.71,40.74,40.65,40.66,101806.23973727424,21.7576,21.7737,21.7256,21.7309,101806.2397
2008-06-11 14:45:00,40.66,40.74,40.65,40.71,79693.48659003832,21.7309,21.7737,21.7256,21.7576,79693.4866
2008-06-11 14:50:00,40.71,40.78,40.69,40.77,72687.46579091407,21.7576,21.795,21.7469,21.7897,72687.4658
2008-06-11 14:55:00,40.77,40.83,40.68,40.69,105418.71921182268,21.7897,21.8218,21.7416,21.7469,105418.7192
2008-06-11 15:00:00,40.7,40.91,40.69,40.87,225725.23262178435,21.7523,21.8645,21.7469,21.8431,225725.2326
2008-06-11 15:05:00,40.87,41.03,40.86,41.03,271045.42966611934,21.8431,21.9286,21.8378,21.9286,271045.4297
2008-06-11 15:10:00,41.02,41.15,40.99,41.06,346579.0914066776,21.9233,21.9928,21.9073,21.9447,346579.0914
2008-06-11 15:15:00,41.05,41.12,41.0,41.01,246962.23316912973,21.9393,21.9767,21.9126,21.918,246962.2332
2008-06-11 15:20:00,41.0,41.03,40.86,41.01,234811.16584564865,21.9126,21.9286,21.8378,21.918,234811.1658
2008-06-11 15:25:00,41.01,41.04,40.92,41.03,130268.19923371648,21.918,21.934,21.8699,21.9286,130268.1992
2008-06-11 15:30:00,41.03,41.07,40.96,40.99,190914.06677613576,21.9286,21.95,21.8912,21.9073,190914.0668
2008-06-11 15:35:00,40.99,41.01,40.83,40.84,239080.4597701149,21.9073,21.918,21.8218,21.8271,239080.4598
2008-06-11 15:40:00,40.85,40.89,40.81,40.82,178434.59222769568,21.8324,21.8538,21.8111,21.8164,178434.5922
2008-06-11 15:45:00,40.83,40.89,40.79,40.86,203940.8866995074,21.8218,21.8538,21.8004,21.8378,203940.8867
2008-06-11 15:50:00,40.88,40.92,40.84,40.88,470717.0224411604,21.8485,21.8699,21.8271,21.8485,470717.0224
2008-06-11 15:55:00,40.89,40.91,40.74,40.76,403612.4794745485,21.8538,21.8645,21.7737,21.7843,403612.4795
2008-06-12 09:30:00,40.92,41.5,40.87,41.31,394745.4844006568,21.8699,22.1798,21.8431,22.0783,394745.4844
2008-06-12 09:35:00,41.33,41.35,40.91,41.27,260536.39846743297,22.089,22.0997,21.8645,22.0569,260536.3985
2008-06-12 09:40:00,41.28,41.47,41.17,41.2,252983.03229337712,22.0623,22.1638,22.0035,22.0195,252983.0323
2008-06-12 09:45:00,41.2,41.52,41.15,41.48,261631.08921729613,22.0195,22.1905,21.9928,22.1691,261631.0892
2008-06-12 09:50:00,41.5,41.6,41.4,41.56,241160.3721948549,22.1798,22.2333,22.1264,22.2119,241160.3722
2008-06-12 09:55:00,41.56,41.71,41.52,41.62,222660.0985221675,22.2119,22.2921,22.1905,22.244,222660.0985
2008-06-12 10:00:00,41.62,41.69,41.55,41.69,173727.42200328407,22.244,22.2814,22.2066,22.2814,173727.422
2008-06-12 10:05:00,41.67,41.7,41.4,41.56,183689.10782703888,22.2707,22.2867,22.1264,22.2119,183689.1078
2008-06-12 10:10:00,41.56,41.77,41.56,41.74,201642.0361247948,22.2119,22.3241,22.2119,22.3081,201642.0361
2008-06-12 10:15:00,41.76,41.84,41.69,41.7,156759.71538040505,22.3188,22.3616,22.2814,22.2867,156759.7154
2008-06-12 10:20:00,41.71,41.9,41.67,41.89,242802.4083196497,22.2921,22.3936,22.2707,22.3883,242802.4083
2008-06-12 10:25:00,41.9,41.95,41.88,41.91,123700.0547345375,22.3936,22.4203,22.3829,22.399,123700.0547
2008-06-12 10:30:00,41.9,41.9,41.7,41.7,100711.54898741106,22.3936,22.3936,22.2867,22.2867,100711.549
2008-06-12 10:35:00,41.71,41.73,41.5,41.53,207334.4280240832,22.2921,22.3028,22.1798,22.1959,207334.428
2008-06-12 10:40:00,41.53,41.66,41.49,41.54,128407.2249589491,22.1959,22.2653,22.1745,22.2012,128407.225
2008-06-12 10:45:00,41.54,41.55,41.29,41.29,150519.978106185,22.2012,22.2066,22.0676,22.0676,150519.9781
2008-06-12 10:50:00,41.29,41.29,41.11,41.13,233497.5369458128,22.0676,22.0676,21.9714,21.9821,233497.5369
2008-06-12 10:55:00,41.13,41.24,41.07,41.19,305090.31198686373,21.9821,22.0409,21.95,22.0142,305090.312
2008-06-12 11:00:00,41.19,41.19,41.13,41.18,139901.47783251232,22.0142,22.0142,21.9821,22.0088,139901.4778
2008-06-12 11:05:00,41.19,41.23,40.92,40.93,218828.68089764644,22.0142,22.0355,21.8699,21.8752,218828.6809
2008-06-12 11:10:00,40.93,41.16,40.93,41.1,169348.65900383142,21.8752,21.9981,21.8752,21.9661,169348.659
2008-06-12 11:15:00,41.1,41.2,41.09,41.15,119102.3535851122,21.9661,22.0195,21.9607,21.9928,119102.3536
2008-06-12 11:20:00,41.15,41.16,41.03,41.1,190585.6595511768,21.9928,21.9981,21.9286,21.9661,190585.6596
2008-06-12 11:25:00,41.1,41.2,41.03,41.19,143951.83360700603,21.9661,22.0195,21.9286,22.0142,143951.8336
2008-06-12 11:30:00,41.18,41.2,41.05,41.08,105528.18828680896,22.0088,22.0195,21.9393,21.9554,105528.1883
2008-06-12 11:35:00,41.08,41.21,41.04,41.21,93377.12096332786,21.9554,22.0248,21.934,22.0248,93377.121
2008-06-12 11:40:00,41.21,41.34,41.19,41.24,165845.6486042693,22.0248,22.0943,22.0142,22.0409,165845.6486
2008-06-12 11:45:00,41.24,41.25,41.13,41.2,104214.55938697318,22.0409,22.0462,21.9821,22.0195,104214.5594
2008-06-12 11:50:00,41.19,41.21,41.03,41.08,71592.7750410509,22.0142,22.0248,21.9286,21.9554,71592.775
2008-06-12 11:55:00,41.09,41.11,41.02,41.02,52435.68691844554,21.9607,21.9714,21.9233,21.9233,52435.6869
2008-06-12 12:00:00,41.02,41.06,41.02,41.04,58784.89326765189,21.9233,21.9447,21.9233,21.934,58784.8933
2008-06-12 12:05:00,41.03,41.19,41.03,41.17,86480.56923918994,21.9286,22.0142,21.9286,22.0035,86480.5692
2008-06-12 12:10:00,41.17,41.34,41.13,41.32,109250.13683634374,22.0035,22.0943,21.9821,22.0836,109250.1368
2008-06-12 12:15:00,41.31,41.34,41.2,41.21,103010.3995621237,22.0783,22.0943,22.0195,22.0248,103010.3996
2008-06-12 12:20:00,41.2,41.24,41.13,41.16,53420.90859332239,22.0195,22.0409,21.9821,21.9981,53420.9086
2008-06-12 12:25:00,41.16,41.2,41.13,41.18,43897.099069512864,21.9981,22.0195,21.9821,22.0088,43897.0991
2008-06-12 12:30:00,41.19,41.24,41.16,41.18,41817.18664477285,22.0142,22.0409,21.9981,22.0088,41817.1866
2008-06-12 12:35:00,41.17,41.24,41.13,41.15,52764.09414340449,22.0035,22.0409,21.9821,21.9928,52764.0941
2008-06-12 12:40:00,41.15,41.16,41.13,41.14,36781.6091954023,21.9928,21.9981,21.9821,21.9874,36781.6092
2008-06-12 12:45:00,41.14,41.29,41.13,41.27,63711.00164203613,21.9874,22.0676,21.9821,22.0569,63711.0016
2008-06-12 12:50:00,41.28,41.29,41.22,41.25,81882.86808976464,22.0623,22.0676,22.0302,22.0462,81882.8681
2008-06-12 12:55:00,41.26,41.44,41.24,41.33,233497.5369458128,22.0516,22.1478,22.0409,22.089,233497.5369
2008-06-12 13:00:00,41.33,41.37,41.29,41.34,97536.94581280788,22.089,22.1104,22.0676,22.0943,97536.9458
2008-06-12 13:05:00,41.34,41.39,41.32,41.38,104761.90476190476,22.0943,22.121,22.0836,22.1157,104761.9048
2008-06-12 13:10:00,41.39,41.43,41.36,41.38,117679.2556102901,22.121,22.1424,22.105,22.1157,117679.2556
2008-06-12 13:15:00,41.38,41.38,41.3,41.31,95238.09523809524,22.1157,22.1157,22.0729,22.0783,95238.0952
2008-06-12 13:20:00,41.31,41.31,41.27,41.31,63820.47071702244,22.0783,22.0783,22.0569,22.0783,63820.4707
2008-06-12 13:25:00,41.31,41.33,41.23,41.24,69512.8626163109,22.0783,22.089,22.0355,22.0409,69512.8626
2008-06-12 13:30:00,41.24,41.25,41.21,41.22,67323.48111658456,22.0409,22.0462,22.0248,22.0302,67323.4811
2008-06-12 13:35:00,41.22,41.26,41.2,41.26,40394.08866995074,22.0302,22.0516,22.0195,22.0516,40394.0887
2008-06-12 13:40:00,41.26,41.28,41.23,41.27,62944.71811713191,22.0516,22.0623,22.0355,22.0569,62944.7181
2008-06-12 13:45:00,41.27,41.29,41.13,41.14,114833.05966064589,22.0569,22.0676,21.9821,21.9874,114833.0597
2008-06-12 13:50:00,41.14,41.15,40.97,40.98,132019.70443349754,21.9874,21.9928,21.8966,21.9019,132019.7044
2008-06-12 13:55:00,41.0,41.01,40.92,40.97,66119.32129173509,21.9126,21.918,21.8699,21.8966,66119.3213
2008-06-12 14:00:00,40.97,40.99,40.91,40.91,63163.65626710455,21.8966,21.9073,21.8645,21.8645,63163.6563
2008-06-12 14:05:00,40.92,41.12,40.91,41.08,111220.58018609745,21.8699,21.9767,21.8645,21.9554,111220.5802
2008-06-12 14:10:00,41.08,41.08,40.96,40.96,92391.89928845102,21.9554,21.9554,21.8912,21.8912,92391.8993
2008-06-12 14:15:00,40.96,41.03,40.93,40.94,59003.831417624526,21.8912,21.9286,21.8752,21.8805,59003.8314
2008-06-12 14:20:00,40.96,41.11,40.92,41.07,117241.37931034484,21.8912,21.9714,21.8699,21.95,117241.3793
2008-06-12 14:25:00,41.09,41.12,41.03,41.05,69074.98631636563,21.9607,21.9767,21.9286,21.9393,69074.9863
2008-06-12 14:30:00,41.05,41.1,41.03,41.1,78489.32676518883,21.9393,21.9661,21.9286,21.9661,78489.3268
2008-06-12 14:35:00,41.1,41.11,41.02,41.07,144608.64805692394,21.9661,21.9714,21.9233,21.95,144608.6481
2008-06-12 14:40:00,41.07,41.19,41.05,41.19,120853.85878489328,21.95,22.0142,21.9393,22.0142,120853.8588
2008-06-12 14:45:00,41.19,41.27,41.15,41.15,158730.15873015873,22.0142,22.0569,21.9928,21.9928,158730.1587
2008-06-12 14:50:00,41.15,41.16,41.03,41.07,84291.18773946361,21.9928,21.9981,21.9286,21.95,84291.1877
2008-06-12 14:55:00,41.06,41.13,41.05,41.13,66009.85221674877,21.9447,21.9821,21.9393,21.9821,66009.8522
2008-06-12 15:00:00,41.13,41.13,40.99,41.01,106075.53366174056,21.9821,21.9821,21.9073,21.918,106075.5337
2008-06-12 15:05:00,41.01,41.02,40.89,40.91,184345.9222769568,21.918,21.9233,21.8538,21.8645,184345.9223
2008-06-12 15:10:00,40.92,40.92,40.78,40.81,121948.54953475644,21.8699,21.8699,21.795,21.8111,121948.5495
2008-06-12 15:15:00,40.8,40.82,40.65,40.65,188615.2162014231,21.8057,21.8164,21.7256,21.7256,188615.2162
2008-06-12 15:20:00,40.65,40.69,40.51,40.51,199014.7783251232,21.7256,21.7469,21.6507,21.6507,199014.7783
2008-06-12 15:25:00,40.51,40.54,40.38,40.41,151614.66885604817,21.6507,21.6668,21.5812,21.5973,151614.6689
2008-06-12 15:30:00,40.41,40.66,40.38,40.65,254734.5374931582,21.5973,21.7309,21.5812,21.7256,254734.5375
2008-06-12 15:35:00,40.65,40.66,40.5,40.51,180405.03557744937,21.7256,21.7309,21.6454,21.6507,180405.0356
2008-06-12 15:40:00,40.52,40.52,40.45,40.51,119430.76081007117,21.6561,21.6561,21.6187,21.6507,119430.7608
2008-06-12 15:45:00,40.5,40.65,40.5,40.6,185769.0202517789,21.6454,21.7256,21.6454,21.6988,185769.0203
2008-06-12 15:50:00,40.6,40.63,40.54,40.59,179200.8757525999,21.6988,21.7149,21.6668,21.6935,179200.8758
2008-06-12 15:55:00,40.58,40.66,40.57,40.59,226272.577996716,21.6881,21.7309,21.6828,21.6935,226272.578
2008-06-13 09:30:00,40.75,41.19,40.75,41.16,184674.3295019157,21.779,22.0142,21.779,21.9981,184674.3295
2008-06-13 09:35:00,41.16,41.16,40.91,41.04,110673.23481116584,21.9981,21.9981,21.8645,21.934,110673.2348
2008-06-13 09:40:00,41.03,41.14,40.83,40.85,126546.25068418172,21.9286,21.9874,21.8218,21.8324,126546.2507
2008-06-13 09:45:00,40.86,40.88,40.71,40.71,117679.2556102901,21.8378,21.8485,21.7576,21.7576,117679.2556
2008-06-13 09:50:00,40.73,41.03,40.66,40.88,102681.99233716476,21.7683,21.9286,21.7309,21.8485,102681.9923
2008-06-13 09:55:00,40.88,41.22,40.86,41.09,158839.62780514505,21.8485,22.0302,21.8378,21.9607,158839.6278
2008-06-13 10:00:00,41.06,41.32,41.0,41.3,150848.38533114397,21.9447,22.0836,21.9126,22.0729,150848.3853
2008-06-13 10:05:00,41.31,41.31,41.13,41.17,118007.66283524904,22.0783,22.0783,21.9821,22.0035,118007.6628
2008-06-13 10:10:00,41.16,41.35,41.14,41.31,109469.07498631637,21.9981,22.0997,21.9874,22.0783,109469.075
2008-06-13 10:15:00,41.31,41.37,41.24,41.33,143732.8954570334,22.0783,22.1104,22.0409,22.089,143732.8955
2008-06-13 10:20:00,41.3,41.35,41.19,41.23,79255.61029009306,22.0729,22.0997,22.0142,22.0355,79255.6103
2008-06-13 10:25:00,41.24,41.27,41.17,41.21,80240.8319649699,22.0409,22.0569,22.0035,22.0248,80240.832
2008-06-13 10:30:00,41.21,41.23,41.13,41.14,79146.14121510673,22.0248,22.0355,21.9821,21.9874,79146.1412
2008-06-13 10:35:00,41.14,41.21,41.13,41.17,158620.6896551724,21.9874,22.0248,21.9821,22.0035,158620.6897
2008-06-13 10:40:00,41.16,41.23,41.13,41.15,91735.08483853312,21.9981,22.0355,21.9821,21.9928,91735.0848
2008-06-13 10:45:00,41.15,41.15,40.91,40.92,143404.48823207445,21.9928,21.9928,21.8645,21.8699,143404.4882
2008-06-13 10:50:00,40.93,40.99,40.93,40.94,51340.99616858238,21.8752,21.9073,21.8752,21.8805,51340.9962
2008-06-13 10:55:00,40.95,41.03,40.92,40.99,94033.93541324577,21.8859,21.9286,21.8699,21.9073,94033.9354
2008-06-13 11:00:00,41.0,41.01,40.82,40.84,116694.03393541324,21.9126,21.918,21.8164,21.8271,116694.0339
2008-06-13 11:05:00,40.85,40.91,40.8,40.86,89326.76518883416,21.8324,21.8645,21.8057,21.8378,89326.7652
2008-06-13 11:10:00,40.87,41.12,40.86,41.12,104761.90476190476,21.8431,21.9767,21.8378,21.9767,104761.9048
2008-06-13 11:15:00,41.12,41.14,41.05,41.11,159934.3185550082,21.9767,21.9874,21.9393,21.9714,159934.3186
2008-06-13 11:20:00,41.11,41.24,41.1,41.24,154241.92665571976,21.9714,22.0409,21.9661,22.0409,154241.9267
2008-06-13 11:25:00,41.24,41.25,41.16,41.18,82868.0897646415,22.0409,22.0462,21.9981,22.0088,82868.0898
2008-06-13 11:30:00,41.17,41.19,41.09,41.11,98631.63656267105,22.0035,22.0142,21.9607,21.9714,98631.6366
2008-06-13 11:35:00,41.09,41.13,41.09,41.11,95238.09523809524,21.9607,21.9821,21.9607,21.9714,95238.0952
2008-06-13 11:40:00,41.11,41.12,41.09,41.12,90968.80131362892,21.9714,21.9767,21.9607,21.9767,90968.8013
2008-06-13 11:45:00,41.12,41.13,41.0,41.11,184564.8604269294,21.9767,21.9821,21.9126,21.9714,184564.8604
2008-06-13 11:50:00,41.11,41.12,41.07,41.07,39627.80514504653,21.9714,21.9767,21.95,21.95,39627.8051
2008-06-13 11:55:00,41.07,41.09,40.99,40.99,57580.73344280241,21.95,21.9607,21.9073,21.9073,57580.7334
2008-06-13 12:00:00,41.0,41.01,40.92,40.98,66995.07389162562,21.9126,21.918,21.8699,21.9019,66995.0739
2008-06-13 12:05:00,40.99,41.03,40.95,40.98,59332.23864258347,21.9073,21.9286,21.8859,21.9019,59332.2386
2008-06-13 12:10:00,40.98,41.06,40.97,41.02,52326.21784345923,21.9019,21.9447,21.8966,21.9233,52326.2178
2008-06-13 12:15:00,41.02,41.07,41.01,41.03,47509.5785440613,21.9233,21.95,21.918,21.9286,47509.5785
2008-06-13 12:20:00,41.03,41.04,40.97,40.98,37657.36179529283,21.9286,21.934,21.8966,21.9019,37657.3618
2008-06-13 12:25:00,40.98,41.02,40.95,40.99,44225.506294471816,21.9019,21.9233,21.8859,21.9073,44225.5063
2008-06-13 12:30:00,40.98,40.99,40.93,40.97,55062.944718117134,21.9019,21.9073,21.8752,21.8966,55062.9447
2008-06-13 12:35:00,40.97,41.05,40.95,40.99,105199.78106185004,21.8966,21.9393,21.8859,21.9073,105199.7811
2008-06-13 12:40:00,40.97,40.98,40.83,40.89,78817.73399014778,21.8966,21.9019,21.8218,21.8538,78817.734
2008-06-13 12:45:00,40.89,40.91,40.82,40.82,39189.92884510126,21.8538,21.8645,21.8164,21.8164,39189.9288
2008-06-13 12:50:00,40.82,40.83,40.76,40.77,69293.92446633826,21.8164,21.8218,21.7843,21.7897,69293.9245
2008-06-13 12:55:00,40.77,40.82,40.77,40.78,42474.00109469075,21.7897,21.8164,21.7897,21.795,42474.0011
2008-06-13 13:00:00,40.78,40.79,40.62,40.63,88341.54351395731,21.795,21.8004,21.7095,21.7149,88341.5435
2008-06-13 13:05:00,40.63,40.91,40.56,40.58,102353.5851122058,21.7149,21.8645,21.6775,21.6881,102353.5851
2008-06-13 13:10:00,40.57,40.8,40.56,40.76,58018.60974274768,21.6828,21.8057,21.6775,21.7843,58018.6097
2008-06-13 13:15:00,40.77,40.77,40.69,40.7,32512.31527093596,21.7897,21.7897,21.7469,21.7523,32512.3153
2008-06-13 13:20:00,40.7,40.73,40.61,40.72,58237.54789272031,21.7523,21.7683,21.7042,21.763,58237.5479
2008-06-13 13:25:00,40.72,40.74,40.61,40.63,34044.88232074439,21.763,21.7737,21.7042,21.7149,34044.8823
2008-06-13 13:30:00,40.66,40.67,40.5,40.52,67104.54296661193,21.7309,21.7362,21.6454,21.6561,67104.543
2008-06-13 13:35:00,40.51,40.56,40.4,40.42,96442.25506294472,21.6507,21.6775,21.5919,21.6026,96442.2551
2008-06-13 13:40:00,40.41,40.48,40.4,40.48,23207.44389709907,21.5973,21.6347,21.5919,21.6347,23207.4439
2008-06-13 13:45:00,40.46,40.46,40.31,40.39,119868.63711001644,21.624,21.624,21.5438,21.5866,119868.6371
2008-06-13 13:50:00,40.38,40.43,40.38,40.41,31636.56267104543,21.5812,21.608,21.5812,21.5973,31636.5627
2008-06-13 13:55:00,40.43,40.5,40.42,40.48,38533.114395183366,21.608,21.6454,21.6026,21.6347,38533.1144
2008-06-13 14:00:00,40.48,40.49,40.43,40.43,55500.8210180624,21.6347,21.64,21.608,21.608,55500.821
2008-06-13 14:05:00,40.44,40.47,40.43,40.45,37438.4236453202,21.6133,21.6293,21.608,21.6187,37438.4236
2008-06-13 14:10:00,40.45,40.45,40.38,40.4,81663.92993979201,21.6187,21.6187,21.5812,21.5919,81663.9299
2008-06-13 14:15:00,40.41,40.61,40.4,40.6,94143.40448823207,21.5973,21.7042,21.5919,21.6988,94143.4045
2008-06-13 14:20:00,40.59,40.64,40.51,40.56,80021.89381499727,21.6935,21.7202,21.6507,21.6775,80021.8938
2008-06-13 14:25:00,40.55,40.56,40.49,40.5,40175.15051997811,21.6721,21.6775,21.64,21.6454,40175.1505
2008-06-13 14:30:00,40.5,40.5,40.45,40.46,53530.37766830871,21.6454,21.6454,21.6187,21.624,53530.3777
2008-06-13 14:35:00,40.45,40.46,40.31,40.35,115599.34318555008,21.6187,21.624,21.5438,21.5652,115599.3432
2008-06-13 14:40:00,40.35,40.57,40.34,40.55,60098.52216748769,21.5652,21.6828,21.5599,21.6721,60098.5222
2008-06-13 14:45:00,40.55,40.56,40.47,40.5,37547.89272030652,21.6721,21.6775,21.6293,21.6454,37547.8927
2008-06-13 14:50:00,40.5,40.55,40.49,40.55,45648.60426929392,21.6454,21.6721,21.64,21.6721,45648.6043
2008-06-13 14:55:00,40.54,40.66,40.54,40.66,95785.44061302682,21.6668,21.7309,21.6668,21.7309,95785.4406
2008-06-13 15:00:00,40.66,40.69,40.65,40.68,55829.22824302135,21.7309,21.7469,21.7256,21.7416,55829.2282
2008-06-13 15:05:00,40.69,40.7,40.57,40.57,78489.32676518883,21.7469,21.7523,21.6828,21.6828,78489.3268
2008-06-13 15:10:00,40.56,40.64,40.52,40.61,124575.80733442804,21.6775,21.7202,21.6561,21.7042,124575.8073
2008-06-13 15:15:00,40.62,40.64,40.61,40.63,74986.31636562671,21.7095,21.7202,21.7042,21.7149,74986.3164
2008-06-13 15:20:00,40.62,40.73,40.61,40.71,113847.83798576905,21.7095,21.7683,21.7042,21.7576,113847.838
2008-06-13 15:25:00,40.71,40.71,40.65,40.7,123371.64750957854,21.7576,21.7576,21.7256,21.7523,123371.6475
2008-06-13 15:30:00,40.7,40.75,40.67,40.69,299616.8582375479,21.7523,21.779,21.7362,21.7469,299616.8582
2008-06-13 15:35:00,40.69,40.72,40.62,40.71,187520.52545155995,21.7469,21.763,21.7095,21.7576,187520.5255
2008-06-13 15:40:00,40.71,40.85,40.53,40.84,244772.8516694034,21.7576,21.8324,21.6614,21.8271,244772.8517
2008-06-13 15:45:00,40.83,40.98,40.82,40.91,305199.78106185,21.8218,21.9019,21.8164,21.8645,305199.7811
2008-06-13 15:50:00,40.91,40.98,40.88,40.92,253420.9085933224,21.8645,21.9019,21.8485,21.8699,253420.9086
2008-06-13 15:55:00,40.92,40.98,40.92,40.97,223973.72742200329,21.8699,21.9019,21.8699,21.8966,223973.7274
2008-06-16 09:30:00,40.92,40.97,40.29,40.32,258018.60974274768,21.8699,21.8966,21.5331,21.5492,258018.6097
2008-06-16 09:35:00,40.33,40.35,39.99,40.33,259551.1767925561,21.5545,21.5652,21.3728,21.5545,259551.1768
2008-06-16 09:40:00,40.33,40.33,40.18,40.22,166064.58675424193,21.5545,21.5545,21.4744,21.4957,166064.5868
2008-06-16 09:45:00,40.22,40.27,40.08,40.18,177230.4324028462,21.4957,21.5225,21.4209,21.4744,177230.4324
2008-06-16 09:50:00,40.18,40.41,40.15,40.39,105309.25013683634,21.4744,21.5973,21.4583,21.5866,105309.2501
2008-06-16 09:55:00,40.39,40.39,40.18,40.24,91297.20853858785,21.5866,21.5866,21.4744,21.5064,91297.2085
2008-06-16 10:00:00,40.22,40.31,40.2,40.3,88779.41981390258,21.4957,21.5438,21.485,21.5385,88779.4198
2008-06-16 10:05:00,40.29,40.4,40.25,40.35,99507.38916256158,21.5331,21.5919,21.5118,21.5652,99507.3892
2008-06-16 10:10:00,40.33,40.33,40.18,40.19,122276.95675971538,21.5545,21.5545,21.4744,21.4797,122276.9568
2008-06-16 10:15:00,40.18,40.23,40.18,40.18,228352.490421456,21.4744,21.5011,21.4744,21.4744,228352.4904
2008-06-16 10:20:00,40.18,40.19,40.12,40.13,112862.61631089218,21.4744,21.4797,21.4423,21.4476,112862.6163
2008-06-16 10:25:00,40.14,40.16,40.08,40.1,93377.12096332786,21.453,21.4637,21.4209,21.4316,93377.121
2008-06-16 10:30:00,40.11,40.11,39.97,40.02,166940.33935413248,21.4369,21.4369,21.3621,21.3888,166940.3394
2008-06-16 10:35:00,40.02,40.08,39.88,39.93,132457.5807334428,21.3888,21.4209,21.314,21.3407,132457.5807
2008-06-16 10:40:00,39.93,40.18,39.93,40.17,127750.4105090312,21.3407,21.4744,21.3407,21.469,127750.4105
2008-06-16 10:45:00,40.17,40.23,40.13,40.15,148440.065681445,21.469,21.5011,21.4476,21.4583,148440.0657
2008-06-16 10:50:00,40.15,40.24,40.13,40.19,85276.40941434045,21.4583,21.5064,21.4476,21.4797,85276.4094
2008-06-16 10:55:00,40.19,40.24,40.14,40.19,159168.03503010402,21.4797,21.5064,21.453,21.4797,159168.035
2008-06-16 11:00:00,40.18,40.29,40.18,40.27,166502.4630541872,21.4744,21.5331,21.4744,21.5225,166502.4631
2008-06-16 11:05:00,40.26,40.29,40.07,40.07,460645.8675424193,21.5171,21.5331,21.4156,21.4156,460645.8675
2008-06-16 11:10:00,40.08,40.13,40.04,40.08,103448.27586206896,21.4209,21.4476,21.3995,21.4209,103448.2759
2008-06-16 11:15:00,40.07,40.1,40.01,40.01,130706.07553366174,21.4156,21.4316,21.3835,21.3835,130706.0755
2008-06-16 11:20:00,40.03,40.15,40.01,40.13,108374.3842364532,21.3942,21.4583,21.3835,21.4476,108374.3842
2008-06-16 11:25:00,40.12,40.19,40.1,40.16,54296.66119321292,21.4423,21.4797,21.4316,21.4637,54296.6612
2008-06-16 11:30:00,40.15,40.24,40.15,40.18,46305.41871921183,21.4583,21.5064,21.4583,21.4744,46305.4187
2008-06-16 11:35:00,40.18,40.19,40.15,40.18,60755.33661740559,21.4744,21.4797,21.4583,21.4744,60755.3366
2008-06-16 11:40:00,40.18,40.19,40.08,40.08,121291.73508483854,21.4744,21.4797,21.4209,21.4209,121291.7351
2008-06-16 11:45:00,40.08,40.12,40.07,40.12,56157.6354679803,21.4209,21.4423,21.4156,21.4423,56157.6355
2008-06-16 11:50:00,40.12,40.13,40.01,40.03,106513.40996168584,21.4423,21.4476,21.3835,21.3942,106513.41
2008-06-16 11:55:00,40.03,40.05,40.01,40.04,55610.29009304872,21.3942,21.4049,21.3835,21.3995,55610.2901
2008-06-16 12:00:00,40.04,40.1,40.02,40.07,88560.48166392994,21.3995,21.4316,21.3888,21.4156,88560.4817
2008-06-16 12:05:00,40.06,40.1,40.05,40.07,75643.13081554462,21.4102,21.4316,21.4049,21.4156,75643.1308
2008-06-16 12:10:00,40.08,40.1,40.04,40.07,46524.356869184456,21.4209,21.4316,21.3995,21.4156,46524.3569
2008-06-16 12:15:00,40.06,40.1,40.02,40.02,82539.68253968254,21.4102,21.4316,21.3888,21.3888,82539.6825
2008-06-16 12:20:00,40.03,40.09,40.03,40.05,32183.90804597701,21.3942,21.4263,21.3942,21.4049,32183.908
2008-06-16 12:25:00,40.05,40.07,40.02,40.02,109906.95128626164,21.4049,21.4156,21.3888,21.3888,109906.9513
2008-06-16 12:30:00,40.01,40.06,40.01,40.04,59113.30049261084,21.3835,21.4102,21.3835,21.3995,59113.3005
2008-06-16 12:35:00,40.04,40.05,39.97,40.01,100383.14176245211,21.3995,21.4049,21.3621,21.3835,100383.1418
2008-06-16 12:40:00,40.0,40.07,39.98,40.0,69841.26984126984,21.3782,21.4156,21.3675,21.3782,69841.2698
2008-06-16 12:45:00,40.01,40.09,39.98,40.09,91954.02298850576,21.3835,21.4263,21.3675,21.4263,91954.023
2008-06-16 12:50:00,40.09,40.19,40.08,40.12,115708.8122605364,21.4263,21.4797,21.4209,21.4423,115708.8123
2008-06-16 12:55:00,40.12,40.12,40.04,40.08,82977.5588396278,21.4423,21.4423,21.3995,21.4209,82977.5588
2008-06-16 13:00:00,40.08,40.08,39.97,39.98,99835.79638752052,21.4209,21.4209,21.3621,21.3675,99835.7964
2008-06-16 13:05:00,39.98,39.98,39.93,39.97,95347.56431308156,21.3675,21.3675,21.3407,21.3621,95347.5643
2008-06-16 13:10:00,39.97,40.01,39.89,39.99,146798.02955665026,21.3621,21.3835,21.3194,21.3728,146798.0296
2008-06-16 13:15:00,39.99,40.16,39.97,40.12,102681.99233716476,21.3728,21.4637,21.3621,21.4423,102681.9923
2008-06-16 13:20:00,40.14,40.17,40.08,40.15,110892.17296113848,21.453,21.469,21.4209,21.4583,110892.173
2008-06-16 13:25:00,40.16,40.18,40.11,40.18,66557.19759168035,21.4637,21.4744,21.4369,21.4744,66557.1976
2008-06-16 13:30:00,40.16,40.38,40.15,40.29,321948.54953475646,21.4637,21.5812,21.4583,21.5331,321948.5495
2008-06-16 13:35:00,40.29,40.4,40.28,40.39,153694.58128078817,21.5331,21.5919,21.5278,21.5866,153694.5813
2008-06-16 13:40:00,40.39,40.5,40.37,40.49,146798.02955665026,21.5866,21.6454,21.5759,21.64,146798.0296
2008-06-16 13:45:00,40.49,40.53,40.42,40.53,137493.15818281335,21.64,21.6614,21.6026,21.6614,137493.1582
2008-06-16 13:50:00,40.54,40.63,40.45,40.49,201642.0361247948,21.6668,21.7149,21.6187,21.64,201642.0361
2008-06-16 13:55:00,40.49,40.54,40.48,40.52,51997.81061850028,21.64,21.6668,21.6347,21.6561,51997.8106
2008-06-16 14:00:00,40.52,40.58,40.47,40.56,73125.34209085934,21.6561,21.6881,21.6293,21.6775,73125.3421
2008-06-16 14:05:00,40.57,40.6,40.51,40.54,47290.640394088674,21.6828,21.6988,21.6507,21.6668,47290.6404
2008-06-16 14:10:00,40.53,40.6,40.53,40.59,62944.71811713191,21.6614,21.6988,21.6614,21.6935,62944.7181
2008-06-16 14:15:00,40.58,40.72,40.58,40.71,133004.92610837438,21.6881,21.763,21.6881,21.7576,133004.9261
2008-06-16 14:20:00,40.71,40.72,40.59,40.6,100930.4871373837,21.7576,21.763,21.6935,21.6988,100930.4871
2008-06-16 14:25:00,40.6,40.66,40.6,40.63,41379.31034482759,21.6988,21.7309,21.6988,21.7149,41379.3103
2008-06-16 14:30:00,40.61,40.65,40.6,40.61,48713.73836891079,21.7042,21.7256,21.6988,21.7042,48713.7384
2008-06-16 14:35:00,40.61,40.62,40.57,40.58,56704.98084291188,21.7042,21.7095,21.6828,21.6881,56704.9808
2008-06-16 14:40:00,40.58,40.63,40.55,40.62,57799.67159277504,21.6881,21.7149,21.6721,21.7095,57799.6716
2008-06-16 14:45:00,40.62,40.72,40.61,40.61,129392.44663382597,21.7095,21.763,21.7042,21.7042,129392.4466
2008-06-16 14:50:00,40.61,40.66,40.57,40.63,70498.08429118774,21.7042,21.7309,21.6828,21.7149,70498.0843
2008-06-16 14:55:00,40.64,40.68,40.61,40.62,81663.92993979201,21.7202,21.7416,21.7042,21.7095,81663.9299
2008-06-16 15:00:00,40.62,40.66,40.55,40.58,120525.45155993431,21.7095,21.7309,21.6721,21.6881,120525.4516
2008-06-16 15:05:00,40.58,40.6,40.5,40.52,75095.78544061304,21.6881,21.6988,21.6454,21.6561,75095.7854
2008-06-16 15:10:00,40.52,40.56,40.45,40.46,107279.69348659004,21.6561,21.6775,21.6187,21.624,107279.6935
2008-06-16 15:15:00,40.46,40.54,40.43,40.45,115161.46688560482,21.624,21.6668,21.608,21.6187,115161.4669
2008-06-16 15:20:00,40.46,40.47,40.39,40.4,103448.27586206896,21.624,21.6293,21.5866,21.5919,103448.2759
2008-06-16 15:25:00,40.41,40.41,40.37,40.38,99288.45101258896,21.5973,21.5973,21.5759,21.5812,99288.451
2008-06-16 15:30:00,40.37,40.38,40.26,40.27,135632.183908046,21.5759,21.5812,21.5171,21.5225,135632.1839
2008-06-16 15:35:00,40.29,40.37,40.27,40.36,122386.4258347017,21.5331,21.5759,21.5225,21.5706,122386.4258
2008-06-16 15:40:00,40.35,40.38,40.28,40.3,136836.34373289548,21.5652,21.5812,21.5278,21.5385,136836.3437
2008-06-16 15:45:00,40.29,40.3,40.22,40.23,130596.60645867544,21.5331,21.5385,21.4957,21.5011,130596.6065
2008-06-16 15:50:00,40.23,40.4,40.21,40.38,193760.26272578,21.5011,21.5919,21.4904,21.5812,193760.2627
2008-06-16 15:55:00,40.38,40.39,40.28,40.3,230979.74822112755,21.5812,21.5866,21.5278,21.5385,230979.7482
2008-06-17 09:30:00,40.76,40.92,40.51,40.89,332019.7044334976,21.7843,21.8699,21.6507,21.8538,332019.7044
2008-06-17 09:35:00,40.88,41.18,40.83,41.15,437110.0164203613,21.8485,22.0088,21.8218,21.9928,437110.0164
2008-06-17 09:40:00,41.15,41.2,40.92,40.95,280240.8319649699,21.9928,22.0195,21.8699,21.8859,280240.832
2008-06-17 09:45:00,40.95,41.22,40.95,41.16,290859.3322386426,21.8859,22.0302,21.8859,21.9981,290859.3322
2008-06-17 09:50:00,41.16,41.41,41.13,41.4,348877.9419813903,21.9981,22.1317,21.9821,22.1264,348877.942
2008-06-17 09:55:00,41.4,41.43,41.21,41.23,298741.1056376574,22.1264,22.1424,22.0248,22.0355,298741.1056
2008-06-17 10:00:00,41.23,41.35,41.23,41.33,173508.48385331145,22.0355,22.0997,22.0355,22.089,173508.4839
2008-06-17 10:05:00,41.33,41.33,41.21,41.25,130268.19923371648,22.089,22.089,22.0248,22.0462,130268.1992
2008-06-17 10:10:00,41.24,41.25,41.12,41.16,217405.5829228243,22.0409,22.0462,21.9767,21.9981,217405.5829
2008-06-17 10:15:00,41.15,41.22,41.13,41.21,101368.36343732895,21.9928,22.0302,21.9821,22.0248,101368.3634
2008-06-17 10:20:00,41.21,41.29,41.17,41.23,154022.98850574714,22.0248,22.0676,22.0035,22.0355,154022.9885
2008-06-17 10:25:00,41.24,41.33,41.14,41.32,148002.18938149975,22.0409,22.089,21.9874,22.0836,148002.1894
2008-06-17 10:30:00,41.31,41.4,41.3,41.33,287465.7909140668,22.0783,22.1264,22.0729,22.089,287465.7909
2008-06-17 10:35:00,41.34,41.37,41.31,41.34,106951.28626163107,22.0943,22.1104,22.0783,22.0943,106951.2863
2008-06-17 10:40:00,41.34,41.48,41.26,41.39,186097.42747673785,22.0943,22.1691,22.0516,22.121,186097.4275
2008-06-17 10:45:00,41.39,41.5,41.38,41.39,113957.30706075534,22.121,22.1798,22.1157,22.121,113957.3071
2008-06-17 10:50:00,41.39,41.4,41.24,41.29,145265.4625068418,22.121,22.1264,22.0409,22.0676,145265.4625
2008-06-17 10:55:00,41.29,41.36,41.24,41.24,114614.12151067324,22.0676,22.105,22.0409,22.0409,114614.1215
2008-06-17 11:00:00,41.24,41.45,41.19,41.45,189162.5615763547,22.0409,22.1531,22.0142,22.1531,189162.5616
2008-06-17 11:05:00,41.45,41.48,41.35,41.35,115708.8122605364,22.1531,22.1691,22.0997,22.0997,115708.8123
2008-06-17 11:10:00,41.36,41.42,41.32,41.41,109250.13683634374,22.105,22.1371,22.0836,22.1317,109250.1368
2008-06-17 11:15:00,41.42,41.42,41.26,41.28,117460.31746031748,22.1371,22.1371,22.0516,22.0623,117460.3175
2008-06-17 11:20:00,41.28,41.31,41.22,41.26,85714.28571428572,22.0623,22.0783,22.0302,22.0516,85714.2857
2008-06-17 11:25:00,41.25,41.33,41.16,41.17,170443.34975369458,22.0462,22.089,21.9981,22.0035,170443.3498
2008-06-17 11:30:00,41.17,41.3,41.17,41.2,106841.81718664478,22.0035,22.0729,22.0035,22.0195,106841.8172
2008-06-17 11:35:00,41.2,41.25,41.15,41.25,77285.16694033936,22.0195,22.0462,21.9928,22.0462,77285.1669
2008-06-17 11:40:00,41.24,41.25,41.08,41.1,94252.8735632184,22.0409,22.0462,21.9554,21.9661,94252.8736
2008-06-17 11:45:00,41.09,41.11,40.95,40.96,128954.57033388068,21.9607,21.9714,21.8859,21.8912,128954.5703
2008-06-17 11:50:00,40.96,41.03,40.94,41.03,129282.97755883964,21.8912,21.9286,21.8805,21.9286,129282.9776
2008-06-17 11:55:00,41.03,41.05,40.99,41.03,113957.30706075534,21.9286,21.9393,21.9073,21.9286,113957.3071
2008-06-17 12:00:00,41.02,41.09,40.99,41.09,62178.4345922277,21.9233,21.9607,21.9073,21.9607,62178.4346
2008-06-17 12:05:00,41.09,41.11,40.99,41.01,121510.67323481115,21.9607,21.9714,21.9073,21.918,121510.6732
2008-06-17 12:10:00,41.0,41.12,41.0,41.08,82430.21346469622,21.9126,21.9767,21.9126,21.9554,82430.2135
2008-06-17 12:15:00,41.08,41.15,41.07,41.13,110016.42036124796,21.9554,21.9928,21.95,21.9821,110016.4204
2008-06-17 12:20:00,41.13,41.16,41.1,41.14,55062.944718117134,21.9821,21.9981,21.9661,21.9874,55062.9447
2008-06-17 12:25:00,41.14,41.21,41.08,41.09,63054.18719211823,21.9874,22.0248,21.9554,21.9607,63054.1872
2008-06-17 12:30:00,41.09,41.13,40.95,40.95,73344.28024083197,21.9607,21.9821,21.8859,21.8859,73344.2802
2008-06-17 12:35:00,40.96,40.98,40.92,40.97,39408.86699507389,21.8912,21.9019,21.8699,21.8966,39408.867
2008-06-17 12:40:00,40.97,40.99,40.92,40.92,46852.76409414341,21.8966,21.9073,21.8699,21.8699,46852.7641
2008-06-17 12:45:00,40.92,40.92,40.89,40.91,53858.78489326766,21.8699,21.8699,21.8538,21.8645,53858.7849
2008-06-17 12:50:00,40.91,40.91,40.85,40.87,59770.11494252874,21.8645,21.8645,21.8324,21.8431,59770.1149
2008-06-17 12:55:00,40.88,41.02,40.87,41.0,94033.93541324577,21.8485,21.9233,21.8431,21.9126,94033.9354
2008-06-17 13:00:00,41.01,41.03,40.97,41.02,63382.594417077176,21.918,21.9286,21.8966,21.9233,63382.5944
2008-06-17 13:05:00,41.02,41.13,40.99,41.11,59551.17679255611,21.9233,21.9821,21.9073,21.9714,59551.1768
2008-06-17 13:10:00,41.11,41.13,41.05,41.07,37000.54734537494,21.9714,21.9821,21.9393,21.95,37000.5473
2008-06-17 13:15:00,41.09,41.18,41.09,41.09,56923.91899288452,21.9607,22.0088,21.9607,21.9607,56923.919
2008-06-17 13:20:00,41.09,41.22,41.08,41.22,33388.06787082649,21.9607,22.0302,21.9554,22.0302,33388.0679
2008-06-17 13:25:00,41.21,41.25,41.19,41.2,35467.98029556651,22.0248,22.0462,22.0142,22.0195,35467.9803
2008-06-17 13:30:00,41.2,41.28,41.2,41.27,34044.88232074439,22.0195,22.0623,22.0195,22.0569,34044.8823
2008-06-17 13:35:00,41.27,41.32,41.25,41.25,45758.073344280245,22.0569,22.0836,22.0462,22.0462,45758.0733
2008-06-17 13:40:00,41.26,41.31,41.19,41.24,72468.52764094144,22.0516,22.0783,22.0142,22.0409,72468.5276
2008-06-17 13:45:00,41.23,41.24,41.17,41.19,43349.75369458128,22.0355,22.0409,22.0035,22.0142,43349.7537
2008-06-17 13:50:00,41.19,41.22,41.17,41.21,30322.933771209635,22.0142,22.0302,22.0035,22.0248,30322.9338
2008-06-17 13:55:00,41.21,41.31,41.18,41.28,66885.6048166393,22.0248,22.0783,22.0088,22.0623,66885.6048
2008-06-17 14:00:00,41.28,41.32,41.24,41.31,66557.19759168035,22.0623,22.0836,22.0409,22.0783,66557.1976
2008-06-17 14:05:00,41.31,41.31,41.24,41.28,57252.32621784346,22.0783,22.0783,22.0409,22.0623,57252.3262
2008-06-17 14:10:00,41.28,41.33,41.27,41.31,36781.6091954023,22.0623,22.089,22.0569,22.0783,36781.6092
2008-06-17 14:15:00,41.31,41.34,41.27,41.31,49370.552818828684,22.0783,22.0943,22.0569,22.0783,49370.5528
2008-06-17 14:20:00,41.32,41.34,41.3,41.31,32074.438970990697,22.0836,22.0943,22.0729,22.0783,32074.439
2008-06-17 14:25:00,41.31,41.33,41.24,41.27,43240.28461959497,22.0783,22.089,22.0409,22.0569,43240.2846
2008-06-17 14:30:00,41.28,41.28,41.22,41.28,66995.07389162562,22.0623,22.0623,22.0302,22.0623,66995.0739
2008-06-17 14:35:00,41.27,41.29,41.19,41.21,55391.351943076086,22.0569,22.0676,22.0142,22.0248,55391.3519
2008-06-17 14:40:00,41.22,41.24,41.19,41.24,33935.41324575808,22.0302,22.0409,22.0142,22.0409,33935.4132
2008-06-17 14:45:00,41.23,41.24,41.16,41.2,52764.09414340449,22.0355,22.0409,21.9981,22.0195,52764.0941
2008-06-17 14:50:00,41.2,41.23,41.17,41.19,31746.031746031746,22.0195,22.0355,22.0035,22.0142,31746.0317
2008-06-17 14:55:00,41.18,41.31,41.18,41.2,44991.78981937603,22.0088,22.0783,22.0088,22.0195,44991.7898
2008-06-17 15:00:00,41.19,41.26,41.19,41.25,63711.00164203613,22.0142,22.0516,22.0142,22.0462,63711.0016
2008-06-17 15:05:00,41.25,41.27,41.21,41.24,73344.28024083197,22.0462,22.0569,22.0248,22.0409,73344.2802
2008-06-17 15:10:00,41.24,41.28,41.24,41.24,150191.57088122607,22.0409,22.0623,22.0409,22.0409,150191.5709
2008-06-17 15:15:00,41.24,41.32,41.17,41.19,193869.73180076628,22.0409,22.0836,22.0035,22.0142,193869.7318
2008-06-17 15:20:00,41.17,41.23,41.11,41.13,122058.01860974276,22.0035,22.0355,21.9714,21.9821,122058.0186
2008-06-17 15:25:00,41.13,41.17,41.11,41.12,106513.40996168584,21.9821,22.0035,21.9714,21.9767,106513.41
2008-06-17 15:30:00,41.11,41.23,41.1,41.2,118664.47728516694,21.9714,22.0355,21.9661,22.0195,118664.4773
2008-06-17 15:35:00,41.2,41.21,41.05,41.09,142090.85933223864,22.0195,22.0248,21.9393,21.9607,142090.8593
2008-06-17 15:40:00,41.09,41.2,40.99,40.99,175916.8035030104,21.9607,22.0195,21.9073,21.9073,175916.8035
2008-06-17 15:45:00,40.99,41.11,40.96,41.08,121839.08045977012,21.9073,21.9714,21.8912,21.9554,121839.0805
2008-06-17 15:50:00,41.08,41.17,41.06,41.13,191789.81937602628,21.9554,22.0035,21.9447,21.9821,191789.8194
2008-06-17 15:55:00,41.11,41.12,41.03,41.09,272468.52764094144,21.9714,21.9767,21.9286,21.9607,272468.5276
2008-06-18 09:30:00,40.74,41.34,40.45,40.48,336726.87465790915,21.7737,22.0943,21.6187,21.6347,336726.8747
2008-06-18 09:35:00,40.49,40.77,40.39,40.67,171319.10235358513,21.64,21.7897,21.5866,21.7362,171319.1024
2008-06-18 09:40:00,40.7,41.12,40.67,41.03,129282.97755883964,21.7523,21.9767,21.7362,21.9286,129282.9776
2008-06-18 09:45:00,41.03,41.05,40.71,40.77,246633.8259441708,21.9286,21.9393,21.7576,21.7897,246633.8259
2008-06-18 09:50:00,40.76,40.82,40.65,40.73,107498.63163656268,21.7843,21.8164,21.7256,21.7683,107498.6316
2008-06-18 09:55:00,40.72,40.79,40.61,40.71,148330.59660645868,21.763,21.8004,21.7042,21.7576,148330.5966
2008-06-18 10:00:00,40.71,40.73,40.61,40.62,143404.48823207445,21.7576,21.7683,21.7042,21.7095,143404.4882
2008-06-18 10:05:00,40.61,40.68,40.49,40.68,120415.982484948,21.7042,21.7416,21.64,21.7416,120415.9825
2008-06-18 10:10:00,40.68,40.73,40.53,40.57,96332.7859879584,21.7416,21.7683,21.6614,21.6828,96332.786
2008-06-18 10:15:00,40.56,40.61,40.39,40.49,180514.5046524357,21.6775,21.7042,21.5866,21.64,180514.5047
2008-06-18 10:20:00,40.48,40.61,40.42,40.48,135851.1220580186,21.6347,21.7042,21.6026,21.6347,135851.1221
2008-06-18 10:25:00,40.48,40.66,40.44,40.63,103557.7449370553,21.6347,21.7309,21.6133,21.7149,103557.7449
2008-06-18 10:30:00,40.63,40.67,40.55,40.56,119211.82266009852,21.7149,21.7362,21.6721,21.6775,119211.8227
2008-06-18 10:35:00,40.56,41.05,40.56,40.89,580186.0974274768,21.6775,21.9393,21.6775,21.8538,580186.0974
2008-06-18 10:40:00,40.87,40.92,40.55,40.55,163656.26710454296,21.8431,21.8699,21.6721,21.6721,163656.2671
2008-06-18 10:45:00,40.56,40.56,40.11,40.13,292172.9611384784,21.6775,21.6775,21.4369,21.4476,292172.9611
2008-06-18 10:50:00,40.13,40.32,40.02,40.31,259551.1767925561,21.4476,21.5492,21.3888,21.5438,259551.1768
2008-06-18 10:55:00,40.3,40.4,40.22,40.37,193541.3245758073,21.5385,21.5919,21.4957,21.5759,193541.3246
2008-06-18 11:00:00,40.38,40.38,40.19,40.23,161029.00930487138,21.5812,21.5812,21.4797,21.5011,161029.0093
2008-06-18 11:05:00,40.23,40.3,40.1,40.18,176464.14887794197,21.5011,21.5385,21.4316,21.4744,176464.1489
2008-06-18 11:10:00,40.18,40.18,40.01,40.08,147345.37493158184,21.4744,21.4744,21.3835,21.4209,147345.3749
2008-06-18 11:15:00,40.07,40.22,40.07,40.19,113738.36891078272,21.4156,21.4957,21.4156,21.4797,113738.3689
2008-06-18 11:20:00,40.19,40.24,40.07,40.08,79365.07936507936,21.4797,21.5064,21.4156,21.4209,79365.0794
2008-06-18 11:25:00,40.08,40.14,40.02,40.05,145922.2769567597,21.4209,21.453,21.3888,21.4049,145922.277
2008-06-18 11:30:00,40.05,40.28,40.03,40.28,82320.74438970991,21.4049,21.5278,21.3942,21.5278,82320.7444
2008-06-18 11:35:00,40.27,40.29,40.16,40.29,129611.38478379858,21.5225,21.5331,21.4637,21.5331,129611.3848
2008-06-18 11:40:00,40.28,40.28,40.15,40.21,61740.55829228243,21.5278,21.5278,21.4583,21.4904,61740.5583
2008-06-18 11:45:00,40.21,40.32,40.15,40.31,71045.42966611932,21.4904,21.5492,21.4583,21.5438,71045.4297
2008-06-18 11:50:00,40.32,40.36,40.26,40.27,78160.9195402299,21.5492,21.5706,21.5171,21.5225,78160.9195
2008-06-18 11:55:00,40.27,40.29,40.12,40.12,62506.84181718665,21.5225,21.5331,21.4423,21.4423,62506.8418
2008-06-18 12:00:00,40.13,40.2,40.11,40.14,46195.94964422551,21.4476,21.485,21.4369,21.453,46195.9496
2008-06-18 12:05:00,40.14,40.19,40.11,40.19,53311.43951833608,21.453,21.4797,21.4369,21.4797,53311.4395
2008-06-18 12:10:00,40.2,40.27,40.2,40.26,45867.54241926656,21.485,21.5225,21.485,21.5171,45867.5424
2008-06-18 12:15:00,40.27,40.28,40.21,40.21,44225.506294471816,21.5225,21.5278,21.4904,21.4904,44225.5063
2008-06-18 12:20:00,40.2,40.2,40.15,40.17,39846.74329501916,21.485,21.485,21.4583,21.469,39846.7433
2008-06-18 12:25:00,40.18,40.18,40.1,40.12,68746.57909140667,21.4744,21.4744,21.4316,21.4423,68746.5791
2008-06-18 12:30:00,40.12,40.13,40.08,40.11,60864.8056923919,21.4423,21.4476,21.4209,21.4369,60864.8057
2008-06-18 12:35:00,40.11,40.24,40.07,40.1,134975.3694581281,21.4369,21.5064,21.4156,21.4316,134975.3695
2008-06-18 12:40:00,40.09,40.12,40.06,40.06,59113.30049261084,21.4263,21.4423,21.4102,21.4102,59113.3005
2008-06-18 12:45:00,40.06,40.08,40.02,40.08,44991.78981937603,21.4102,21.4209,21.3888,21.4209,44991.7898
2008-06-18 12:50:00,40.08,40.08,39.99,40.08,188505.7471264368,21.4209,21.4209,21.3728,21.4209,188505.7471
2008-06-18 12:55:00,40.08,40.08,39.81,39.87,233278.5987958402,21.4209,21.4209,21.2766,21.3087,233278.5988
2008-06-18 13:00:00,39.85,39.94,39.85,39.91,85276.40941434045,21.298,21.3461,21.298,21.3301,85276.4094
2008-06-18 13:05:00,39.91,39.94,39.87,39.9,57799.67159277504,21.3301,21.3461,21.3087,21.3247,57799.6716
2008-06-18 13:10:00,39.9,39.94,39.8,39.81,75095.78544061304,21.3247,21.3461,21.2713,21.2766,75095.7854
2008-06-18 13:15:00,39.81,39.81,39.75,39.77,98412.69841269842,21.2766,21.2766,21.2445,21.2552,98412.6984
2008-06-18 13:20:00,39.77,39.78,39.63,39.69,208100.71154898743,21.2552,21.2606,21.1804,21.2125,208100.7115
2008-06-18 13:25:00,39.68,39.71,39.65,39.67,71811.71319102353,21.2071,21.2232,21.1911,21.2018,71811.7132
2008-06-18 13:30:00,39.67,39.72,39.59,39.72,103667.2140120416,21.2018,21.2285,21.159,21.2285,103667.214
2008-06-18 13:35:00,39.72,39.83,39.7,39.77,114942.5287356322,21.2285,21.2873,21.2178,21.2552,114942.5287
2008-06-18 13:40:00,39.78,39.87,39.77,39.87,53201.97044334975,21.2606,21.3087,21.2552,21.3087,53201.9704
2008-06-18 13:45:00,39.86,39.87,39.83,39.83,57799.67159277504,21.3033,21.3087,21.2873,21.2873,57799.6716
2008-06-18 13:50:00,39.84,39.87,39.81,39.84,56486.04269293925,21.2926,21.3087,21.2766,21.2926,56486.0427
2008-06-18 13:55:00,39.85,39.87,39.84,39.85,51669.403393541324,21.298,21.3087,21.2926,21.298,51669.4034
2008-06-18 14:00:00,39.85,39.92,39.84,39.86,55829.22824302135,21.298,21.3354,21.2926,21.3033,55829.2282
2008-06-18 14:05:00,39.85,39.91,39.84,39.89,57690.202517788726,21.298,21.3301,21.2926,21.3194,57690.2025
2008-06-18 14:10:00,39.89,39.89,39.81,39.83,77504.10509031199,21.3194,21.3194,21.2766,21.2873,77504.1051
2008-06-18 14:15:00,39.84,39.92,39.82,39.87,105199.78106185004,21.2926,21.3354,21.282,21.3087,105199.7811
2008-06-18 14:20:00,39.87,39.93,39.77,39.8,154022.98850574714,21.3087,21.3407,21.2552,21.2713,154022.9885
2008-06-18 14:25:00,39.8,39.86,39.76,39.8,105966.06458675423,21.2713,21.3033,21.2499,21.2713,105966.0646
2008-06-18 14:30:00,39.8,39.81,39.76,39.8,69293.92446633826,21.2713,21.2766,21.2499,21.2713,69293.9245
2008-06-18 14:35:00,39.79,39.93,39.79,39.88,96223.31691297208,21.2659,21.3407,21.2659,21.314,96223.3169
2008-06-18 14:40:00,39.87,39.88,39.83,39.86,91954.02298850576,21.3087,21.314,21.2873,21.3033,91954.023
2008-06-18 14:45:00,39.86,39.88,39.84,39.87,88998.35796387521,21.3033,21.314,21.2926,21.3087,88998.358
2008-06-18 14:50:00,39.87,40.02,39.87,40.0,123590.5856595512,21.3087,21.3888,21.3087,21.3782,123590.5857
2008-06-18 14:55:00,40.01,40.08,39.99,40.07,118226.60098522168,21.3835,21.4209,21.3728,21.4156,118226.601
2008-06-18 15:00:00,40.07,40.08,39.96,40.01,127531.47235905858,21.4156,21.4209,21.3568,21.3835,127531.4724
2008-06-18 15:05:00,40.0,40.25,40.0,40.25,220799.1242474001,21.3782,21.5118,21.3782,21.5118,220799.1242
2008-06-18 15:10:00,40.25,40.28,40.15,40.17,236891.07827038865,21.5118,21.5278,21.4583,21.469,236891.0783
2008-06-18 15:15:00,40.18,40.42,40.18,40.4,165626.71045429667,21.4744,21.6026,21.4744,21.5919,165626.7105
2008-06-18 15:20:00,40.4,40.43,40.3,40.35,133880.67870826492,21.5919,21.608,21.5385,21.5652,133880.6787
2008-06-18 15:25:00,40.35,40.38,40.26,40.33,124356.8691844554,21.5652,21.5812,21.5171,21.5545,124356.8692
2008-06-18 15:30:00,40.32,40.39,40.28,40.3,175807.3344280241,21.5492,21.5866,21.5278,21.5385,175807.3344
2008-06-18 15:35:00,40.29,40.35,40.26,40.26,118664.47728516694,21.5331,21.5652,21.5171,21.5171,118664.4773
2008-06-18 15:40:00,40.27,40.29,40.18,40.21,133223.86425834702,21.5225,21.5331,21.4744,21.4904,133223.8643
2008-06-18 15:45:00,40.21,40.27,40.1,40.16,160262.72577996718,21.4904,21.5225,21.4316,21.4637,160262.7258
2008-06-18 15:50:00,40.16,40.29,40.16,40.19,216639.29939792008,21.4637,21.5331,21.4637,21.4797,216639.2994
2008-06-18 15:55:00,40.18,40.24,40.13,40.21,350519.97810618504,21.4744,21.5064,21.4476,21.4904,350519.9781
2008-06-19 09:30:00,40.42,40.5,40.19,40.4,162671.04542966612,21.6026,21.6454,21.4797,21.5919,162671.0454
2008-06-19 09:35:00,40.39,40.49,40.29,40.35,73234.81116584565,21.5866,21.64,21.5331,21.5652,73234.8112
2008-06-19 09:40:00,40.35,40.55,40.35,40.41,265571.9759168035,21.5652,21.6721,21.5652,21.5973,265571.9759
2008-06-19 09:45:00,40.4,40.41,40.2,40.23,183251.2315270936,21.5919,21.5973,21.485,21.5011,183251.2315
2008-06-19 09:50:00,40.23,40.25,39.84,39.9,214887.79419813905,21.5011,21.5118,21.2926,21.3247,214887.7942
2008-06-19 09:55:00,39.9,40.06,39.87,39.93,211713.19102353585,21.3247,21.4102,21.3087,21.3407,211713.191
2008-06-19 10:00:00,39.94,39.94,39.74,39.77,257252.32621784348,21.3461,21.3461,21.2392,21.2552,257252.3262
2008-06-19 10:05:00,39.76,39.76,39.6,39.68,225177.8872468528,21.2499,21.2499,21.1644,21.2071,225177.8872
2008-06-19 10:10:00,39.68,39.96,39.67,39.75,264696.223316913,21.2071,21.3568,21.2018,21.2445,264696.2233
2008-06-19 10:15:00,39.75,39.94,39.72,39.92,138806.78708264916,21.2445,21.3461,21.2285,21.3354,138806.7871
2008-06-19 10:20:00,39.93,40.0,39.86,39.96,127859.87958401752,21.3407,21.3782,21.3033,21.3568,127859.8796
2008-06-19 10:25:00,39.97,39.99,39.73,39.74,170224.41160372196,21.3621,21.3728,21.2339,21.2392,170224.4116
2008-06-19 10:30:00,39.74,39.87,39.69,39.87,138587.8489326765,21.2392,21.3087,21.2125,21.3087,138587.8489
2008-06-19 10:35:00,39.87,39.94,39.8,39.82,154898.74110563766,21.3087,21.3461,21.2713,21.282,154898.7411
2008-06-19 10:40:00,39.82,39.82,39.68,39.72,120634.92063492064,21.282,21.282,21.2071,21.2285,120634.9206
2008-06-19 10:45:00,39.73,39.77,39.67,39.68,224958.94909688013,21.2339,21.2552,21.2018,21.2071,224958.9491
2008-06-19 10:50:00,39.7,39.74,39.66,39.67,192227.6956759716,21.2178,21.2392,21.1964,21.2018,192227.6957
2008-06-19 10:55:00,39.67,39.8,39.64,39.65,139792.008757526,21.2018,21.2713,21.1858,21.1911,139792.0088
2008-06-19 11:00:00,39.64,39.93,39.63,39.93,203284.0722495895,21.1858,21.3407,21.1804,21.3407,203284.0722
2008-06-19 11:05:00,39.94,39.98,39.83,39.87,185659.55117679256,21.3461,21.3675,21.2873,21.3087,185659.5512
2008-06-19 11:10:00,39.87,40.03,39.85,40.01,204159.82484948004,21.3087,21.3942,21.298,21.3835,204159.8248
2008-06-19 11:15:00,40.01,40.03,39.87,39.94,109688.013136289,21.3835,21.3942,21.3087,21.3461,109688.0131
2008-06-19 11:20:00,39.94,40.01,39.91,39.97,119540.22988505747,21.3461,21.3835,21.3301,21.3621,119540.2299
2008-06-19 11:25:00,39.97,40.02,39.94,40.0,125123.1527093596,21.3621,21.3888,21.3461,21.3782,125123.1527
2008-06-19 11:30:00,40.0,40.08,39.94,40.03,218390.80459770115,21.3782,21.4209,21.3461,21.3942,218390.8046
2008-06-19 11:35:00,40.03,40.1,40.01,40.06,178215.65407772304,21.3942,21.4316,21.3835,21.4102,178215.6541
2008-06-19 11:40:00,40.06,40.18,40.02,40.17,142090.85933223864,21.4102,21.4744,21.3888,21.469,142090.8593
2008-06-19 11:45:00,40.18,40.26,40.18,40.24,144937.05528188287,21.4744,21.5171,21.4744,21.5064,144937.0553
2008-06-19 11:50:00,40.25,40.26,40.11,40.18,106513.40996168584,21.5118,21.5171,21.4369,21.4744,106513.41
2008-06-19 11:55:00,40.2,40.22,40.1,40.15,150957.85440613027,21.485,21.4957,21.4316,21.4583,150957.8544
2008-06-19 12:00:00,40.15,40.24,40.15,40.19,121182.26600985222,21.4583,21.5064,21.4583,21.4797,121182.266
2008-06-19 12:05:00,40.2,40.21,40.02,40.15,105418.71921182268,21.485,21.4904,21.3888,21.4583,105418.7192
2008-06-19 12:10:00,40.15,40.17,40.11,40.15,130925.01368363436,21.4583,21.469,21.4369,21.4583,130925.0137
2008-06-19 12:15:00,40.15,40.23,40.01,40.1,105090.31198686371,21.4583,21.5011,21.3835,21.4316,105090.312
2008-06-19 12:20:00,40.1,40.39,40.09,40.37,209633.27859879585,21.4316,21.5866,21.4263,21.5759,209633.2786
2008-06-19 12:25:00,40.37,40.38,40.27,40.31,99178.98193760264,21.5759,21.5812,21.5225,21.5438,99178.9819
2008-06-19 12:30:00,40.32,40.46,40.31,40.42,105856.59551176793,21.5492,21.624,21.5438,21.6026,105856.5955
2008-06-19 12:35:00,40.43,40.53,40.39,40.51,93267.65188834154,21.608,21.6614,21.5866,21.6507,93267.6519
2008-06-19 12:40:00,40.51,40.52,40.34,40.34,130158.73015873016,21.6507,21.6561,21.5599,21.5599,130158.7302
2008-06-19 12:45:00,40.34,40.38,40.31,40.36,84729.06403940887,21.5599,21.5812,21.5438,21.5706,84729.064
2008-06-19 12:50:00,40.37,40.44,40.36,40.42,63711.00164203613,21.5759,21.6133,21.5706,21.6026,63711.0016
2008-06-19 12:55:00,40.41,40.42,40.31,40.39,61740.55829228243,21.5973,21.6026,21.5438,21.5866,61740.5583
2008-06-19 13:00:00,40.39,40.41,40.27,40.28,62178.4345922277,21.5866,21.5973,21.5225,21.5278,62178.4346
2008-06-19 13:05:00,40.27,40.29,40.24,40.28,263929.9397920088,21.5225,21.5331,21.5064,21.5278,263929.9398
2008-06-19 13:10:00,40.29,40.29,40.14,40.18,133771.2096332786,21.5331,21.5331,21.453,21.4744,133771.2096
2008-06-19 13:15:00,40.17,40.23,40.14,40.22,84291.18773946361,21.469,21.5011,21.453,21.4957,84291.1877
2008-06-19 13:20:00,40.22,40.23,40.17,40.23,67980.29556650246,21.4957,21.5011,21.469,21.5011,67980.2956
2008-06-19 13:25:00,40.23,40.38,40.2,40.38,62287.903667214014,21.5011,21.5812,21.485,21.5812,62287.9037
2008-06-19 13:30:00,40.37,40.38,40.28,40.3,85604.8166392994,21.5759,21.5812,21.5278,21.5385,85604.8166
2008-06-19 13:35:00,40.29,40.33,40.28,40.3,95785.44061302682,21.5331,21.5545,21.5278,21.5385,95785.4406
2008-06-19 13:40:00,40.31,40.38,40.29,40.31,83743.84236453203,21.5438,21.5812,21.5331,21.5438,83743.8424
2008-06-19 13:45:00,40.31,40.33,40.21,40.3,73344.28024083197,21.5438,21.5545,21.4904,21.5385,73344.2802
2008-06-19 13:50:00,40.29,40.35,40.19,40.28,127203.06513409964,21.5331,21.5652,21.4797,21.5278,127203.0651
2008-06-19 13:55:00,40.28,40.34,40.27,40.31,135303.77668308702,21.5278,21.5599,21.5225,21.5438,135303.7767
2008-06-19 14:00:00,40.31,40.33,40.21,40.29,63601.53256704981,21.5438,21.5545,21.4904,21.5331,63601.5326
2008-06-19 14:05:00,40.29,40.32,40.24,40.31,95347.56431308156,21.5331,21.5492,21.5064,21.5438,95347.5643
2008-06-19 14:10:00,40.32,40.4,40.29,40.39,97099.06951286262,21.5492,21.5919,21.5331,21.5866,97099.0695
2008-06-19 14:15:00,40.39,40.39,40.27,40.29,160810.07115489876,21.5866,21.5866,21.5225,21.5331,160810.0712
2008-06-19 14:20:00,40.29,40.34,40.19,40.23,247947.45484400657,21.5331,21.5599,21.4797,21.5011,247947.4548
2008-06-19 14:25:00,40.21,40.26,40.19,40.21,95019.1570881226,21.4904,21.5171,21.4797,21.4904,95019.1571
2008-06-19 14:30:00,40.21,40.38,40.2,40.33,123371.64750957854,21.4904,21.5812,21.485,21.5545,123371.6475
2008-06-19 14:35:00,40.33,40.35,40.28,40.32,143185.5500821018,21.5545,21.5652,21.5278,21.5492,143185.5501
2008-06-19 14:40:00,40.31,40.31,40.24,40.3,182484.9480021894,21.5438,21.5438,21.5064,21.5385,182484.948
2008-06-19 14:45:00,40.3,40.31,40.24,40.26,100164.20361247948,21.5385,21.5438,21.5064,21.5171,100164.2036
2008-06-19 14:50:00,40.26,40.29,40.22,40.23,102134.64696223318,21.5171,21.5331,21.4957,21.5011,102134.647
2008-06-19 14:55:00,40.23,40.29,40.2,40.29,221346.4696223317,21.5011,21.5331,21.485,21.5331,221346.4696
2008-06-19 15:00:00,40.28,40.37,40.28,40.3,279255.61029009306,21.5278,21.5759,21.5278,21.5385,279255.6103
2008-06-19 15:05:00,40.3,40.34,40.27,40.28,284181.7186644773,21.5385,21.5599,21.5225,21.5278,284181.7187
2008-06-19 15:10:00,40.28,40.38,40.28,40.37,192227.6956759716,21.5278,21.5812,21.5278,21.5759,192227.6957
2008-06-19 15:15:00,40.37,40.39,40.32,40.33,242692.9392446634,21.5759,21.5866,21.5492,21.5545,242692.9392
2008-06-19 15:20:00,40.33,40.38,40.31,40.35,273891.62561576354,21.5545,21.5812,21.5438,21.5652,273891.6256
2008-06-19 15:25:00,40.34,40.4,40.32,40.36,273891.62561576354,21.5599,21.5919,21.5492,21.5706,273891.6256
2008-06-19 15:30:00,40.36,40.44,40.34,40.38,229666.1193212917,21.5706,21.6133,21.5599,21.5812,229666.1193
2008-06-19 15:35:00,40.37,40.39,40.33,40.36,150957.85440613027,21.5759,21.5866,21.5545,21.5706,150957.8544
2008-06-19 15:40:00,40.37,40.37,40.33,40.33,161685.82375478928,21.5759,21.5759,21.5545,21.5545,161685.8238
2008-06-19 15:45:00,40.33,40.4,40.32,40.33,303119.86863711005,21.5545,21.5919,21.5492,21.5545,303119.8686
2008-06-19 15:50:00,40.34,40.44,40.33,40.44,446414.8877941982,21.5599,21.6133,21.5545,21.6133,446414.8878
2008-06-19 15:55:00,40.44,40.46,40.33,40.35,608429.1187739464,21.6133,21.624,21.5545,21.5652,608429.1188
2008-06-20 09:30:00,40.03,40.08,39.52,39.54,817624.521072797,21.3942,21.4209,21.1216,21.1323,817624.5211
2008-06-20 09:35:00,39.55,39.7,39.41,39.47,260426.92939244665,21.1377,21.2178,21.0628,21.0949,260426.9294
2008-06-20 09:40:00,39.47,39.5,39.29,39.33,199343.1855500821,21.0949,21.1109,20.9987,21.0201,199343.1856
2008-06-20 09:45:00,39.33,39.63,39.17,39.58,245867.54241926657,21.0201,21.1804,20.9346,21.1537,245867.5424
2008-06-20 09:50:00,39.59,39.62,39.23,39.24,161795.2928297756,21.159,21.1751,20.9666,20.972,161795.2928
2008-06-20 09:55:00,39.25,39.25,39.01,39.02,264586.75424192665,20.9773,20.9773,20.849,20.8544,264586.7542
2008-06-20 10:00:00,39.01,39.1,38.95,39.02,209852.2167487685,20.849,20.8971,20.817,20.8544,209852.2167
2008-06-20 10:05:00,39.02,39.12,38.94,38.95,211384.7837985769,20.8544,20.9078,20.8116,20.817,211384.7838
2008-06-20 10:10:00,38.96,38.99,38.71,38.72,405145.0465243569,20.8223,20.8384,20.6887,20.6941,405145.0465
2008-06-20 10:15:00,38.71,38.83,38.6,38.83,309469.0749863164,20.6887,20.7528,20.6299,20.7528,309469.075
2008-06-20 10:20:00,38.82,38.89,38.7,38.7,198795.8401751505,20.7475,20.7849,20.6834,20.6834,198795.8402
2008-06-20 10:25:00,38.7,38.9,38.69,38.9,201204.15982484948,20.6834,20.7903,20.678,20.7903,201204.1598
2008-06-20 10:30:00,38.88,38.99,38.77,38.79,198248.49480021893,20.7796,20.8384,20.7208,20.7315,198248.4948
2008-06-20 10:35:00,38.78,38.83,38.66,38.7,176464.14887794197,20.7261,20.7528,20.662,20.6834,176464.1489
2008-06-20 10:40:00,38.69,38.79,38.69,38.76,172961.13847837987,20.678,20.7315,20.678,20.7154,172961.1385
2008-06-20 10:45:00,38.76,38.84,38.71,38.75,98960.04378763,20.7154,20.7582,20.6887,20.7101,98960.0438
2008-06-20 10:50:00,38.74,38.78,38.7,38.73,95128.62616310891,20.7047,20.7261,20.6834,20.6994,95128.6262
2008-06-20 10:55:00,38.73,38.84,38.72,38.8,100164.20361247948,20.6994,20.7582,20.6941,20.7368,100164.2036
2008-06-20 11:00:00,38.8,38.91,38.77,38.89,88013.13628899836,20.7368,20.7956,20.7208,20.7849,88013.1363
2008-06-20 11:05:00,38.89,39.14,38.89,38.99,171319.10235358513,20.7849,20.9185,20.7849,20.8384,171319.1024
2008-06-20 11:10:00,38.99,39.05,38.88,38.9,123918.99288451012,20.8384,20.8704,20.7796,20.7903,123918.9929
2008-06-20 11:15:00,38.9,38.97,38.81,38.93,98084.29118773948,20.7903,20.8277,20.7422,20.8063,98084.2912
2008-06-20 11:20:00,38.92,39.12,38.87,39.03,180405.03557744937,20.8009,20.9078,20.7742,20.8597,180405.0356
2008-06-20 11:25:00,39.04,39.1,39.0,39.02,142857.14285714287,20.8651,20.8971,20.8437,20.8544,142857.1429
2008-06-20 11:30:00,39.02,39.06,39.0,39.06,68965.51724137932,20.8544,20.8758,20.8437,20.8758,68965.5172
2008-06-20 11:35:00,39.06,39.13,39.01,39.06,66776.13574165298,20.8758,20.9132,20.849,20.8758,66776.1357
2008-06-20 11:40:00,39.07,39.15,39.02,39.05,166392.9939792009,20.8811,20.9239,20.8544,20.8704,166392.994
2008-06-20 11:45:00,39.04,39.1,39.01,39.06,57471.2643678161,20.8651,20.8971,20.849,20.8758,57471.2644
2008-06-20 11:50:00,39.06,39.22,39.03,39.22,90093.04871373838,20.8758,20.9613,20.8597,20.9613,90093.0487
2008-06-20 11:55:00,39.22,39.32,39.18,39.21,188724.6852764094,20.9613,21.0147,20.9399,20.9559,188724.6853
2008-06-20 12:00:00,39.21,39.3,39.19,39.28,194088.66995073893,20.9559,21.004,20.9452,20.9933,194088.67
2008-06-20 12:05:00,39.27,39.28,39.13,39.2,128297.7558839628,20.988,20.9933,20.9132,20.9506,128297.7559
2008-06-20 12:10:00,39.2,39.25,39.19,39.24,116803.50301039957,20.9506,20.9773,20.9452,20.972,116803.503
2008-06-20 12:15:00,39.23,39.27,39.22,39.25,92501.36836343732,20.9666,20.988,20.9613,20.9773,92501.3684
2008-06-20 12:20:00,39.25,39.34,39.22,39.31,268527.6409414341,20.9773,21.0254,20.9613,21.0094,268527.6409
2008-06-20 12:25:00,39.31,39.38,39.27,39.34,108155.44608648056,21.0094,21.0468,20.988,21.0254,108155.4461
2008-06-20 12:30:00,39.34,39.38,39.31,39.34,181828.1335522715,21.0254,21.0468,21.0094,21.0254,181828.1336
2008-06-20 12:35:00,39.34,39.35,39.21,39.21,109688.013136289,21.0254,21.0308,20.9559,20.9559,109688.0131
2008-06-20 12:40:00,39.21,39.28,39.2,39.25,105637.6573617953,20.9559,20.9933,20.9506,20.9773,105637.6574
2008-06-20 12:45:00,39.25,39.29,39.25,39.27,48494.80021893815,20.9773,20.9987,20.9773,20.988,48494.8002
2008-06-20 12:50:00,39.27,39.3,39.26,39.29,136617.40558292283,20.988,21.004,20.9827,20.9987,136617.4056
2008-06-20 12:55:00,39.28,39.3,39.24,39.3,76737.82156540778,20.9933,21.004,20.972,21.004,76737.8216
2008-06-20 13:00:00,39.3,39.36,39.29,39.35,83634.3732895457,21.004,21.0361,20.9987,21.0308,83634.3733
2008-06-20 13:05:00,39.34,39.42,39.3,39.38,78489.32676518883,21.0254,21.0682,21.004,21.0468,78489.3268
2008-06-20 13:10:00,39.37,39.44,39.3,39.33,130925.01368363436,21.0415,21.0789,21.004,21.0201,130925.0137
2008-06-20 13:15:00,39.34,39.37,39.24,39.25,36891.07827038861,21.0254,21.0415,20.972,20.9773,36891.0783
2008-06-20 13:20:00,39.25,39.26,39.18,39.19,118007.66283524904,20.9773,20.9827,20.9399,20.9452,118007.6628
2008-06-20 13:25:00,39.19,39.34,39.14,39.21,141652.98303229338,20.9452,21.0254,20.9185,20.9559,141652.983
2008-06-20 13:30:00,39.19,39.2,39.01,39.1,285385.8784893268,20.9452,20.9506,20.849,20.8971,285385.8785
2008-06-20 13:35:00,39.1,39.1,38.98,39.07,148111.65845648604,20.8971,20.8971,20.833,20.8811,148111.6585
2008-06-20 13:40:00,39.06,39.06,38.94,38.95,47947.45484400657,20.8758,20.8758,20.8116,20.817,47947.4548
2008-06-20 13:45:00,38.97,39.08,38.96,39.06,63601.53256704981,20.8277,20.8865,20.8223,20.8758,63601.5326
2008-06-20 13:50:00,39.05,39.08,38.96,38.98,52873.56321839081,20.8704,20.8865,20.8223,20.833,52873.5632
2008-06-20 13:55:00,38.98,39.02,38.92,38.96,53092.50136836344,20.833,20.8544,20.8009,20.8223,53092.5014
2008-06-20 14:00:00,38.96,38.97,38.89,38.93,92829.77558839628,20.8223,20.8277,20.7849,20.8063,92829.7756
2008-06-20 14:05:00,38.93,38.94,38.86,38.88,58347.01696770662,20.8063,20.8116,20.7689,20.7796,58347.017
2008-06-20 14:10:00,38.87,38.9,38.78,38.82,110344.8275862069,20.7742,20.7903,20.7261,20.7475,110344.8276
2008-06-20 14:15:00,38.82,38.82,38.74,38.75,109578.54406130267,20.7475,20.7475,20.7047,20.7101,109578.5441
2008-06-20 14:20:00,38.75,38.83,38.75,38.83,42802.4083196497,20.7101,20.7528,20.7101,20.7528,42802.4083
2008-06-20 14:25:00,38.82,38.84,38.72,38.72,153037.7668308703,20.7475,20.7582,20.6941,20.6941,153037.7668
2008-06-20 14:30:00,38.72,38.8,38.72,38.79,101915.70881226052,20.6941,20.7368,20.6941,20.7315,101915.7088
2008-06-20 14:35:00,38.79,38.79,38.7,38.71,69950.73891625616,20.7315,20.7315,20.6834,20.6887,69950.7389
2008-06-20 14:40:00,38.7,38.75,38.69,38.72,70279.14614121511,20.6834,20.7101,20.678,20.6941,70279.1461
2008-06-20 14:45:00,38.72,38.79,38.7,38.73,60974.27476737822,20.6941,20.7315,20.6834,20.6994,60974.2748
2008-06-20 14:50:00,38.75,38.83,38.73,38.79,77832.51231527094,20.7101,20.7528,20.6994,20.7315,77832.5123
2008-06-20 14:55:00,38.78,38.8,38.67,38.68,148987.4110563766,20.7261,20.7368,20.6673,20.6727,148987.4111
2008-06-20 15:00:00,38.69,38.7,38.66,38.67,51122.05801860974,20.678,20.6834,20.662,20.6673,51122.058
2008-06-20 15:05:00,38.67,38.76,38.65,38.66,170443.34975369458,20.6673,20.7154,20.6566,20.662,170443.3498
2008-06-20 15:10:00,38.66,38.9,38.62,38.73,133661.74055829228,20.662,20.7903,20.6406,20.6994,133661.7406
2008-06-20 15:15:00,38.73,38.82,38.73,38.81,77832.51231527094,20.6994,20.7475,20.6994,20.7422,77832.5123
2008-06-20 15:20:00,38.81,38.88,38.78,38.88,97427.47673782158,20.7422,20.7796,20.7261,20.7796,97427.4767
2008-06-20 15:25:00,38.88,38.9,38.81,38.85,129173.50848385332,20.7796,20.7903,20.7422,20.7635,129173.5085
2008-06-20 15:30:00,38.84,38.89,38.83,38.86,86152.16201423098,20.7582,20.7849,20.7528,20.7689,86152.162
2008-06-20 15:35:00,38.86,38.86,38.75,38.76,141652.98303229338,20.7689,20.7689,20.7101,20.7154,141652.983
2008-06-20 15:40:00,38.75,38.91,38.75,38.78,294252.8735632184,20.7101,20.7956,20.7101,20.7261,294252.8736
2008-06-20 15:45:00,38.78,38.85,38.77,38.81,291735.08483853313,20.7261,20.7635,20.7208,20.7422,291735.0848
2008-06-20 15:50:00,38.82,38.97,38.81,38.95,329611.3847837986,20.7475,20.8277,20.7422,20.817,329611.3848
2008-06-20 15:55:00,38.95,38.96,38.86,38.9,452435.6869184456,20.817,20.8223,20.7689,20.7903,452435.6869
2008-06-23 09:30:00,39.34,39.8,39.33,39.76,388615.2162014231,21.0254,21.2713,21.0201,21.2499,388615.2162
2008-06-23 09:35:00,39.76,39.77,39.55,39.68,230432.402846196,21.2499,21.2552,21.1377,21.2071,230432.4028
2008-06-23 09:40:00,39.69,39.74,39.54,39.73,249698.96004378764,21.2125,21.2392,21.1323,21.2339,249698.96
2008-06-23 09:45:00,39.72,39.8,39.4,39.46,245429.6661193213,21.2285,21.2713,21.0575,21.0896,245429.6661
2008-06-23 09:50:00,39.47,39.48,39.27,39.27,248056.9239189929,21.0949,21.1002,20.988,20.988,248056.9239
2008-06-23 09:55:00,39.28,39.3,39.01,39.18,189490.96880131363,20.9933,21.004,20.849,20.9399,189490.9688
2008-06-23 10:00:00,39.18,39.21,38.92,38.92,133661.74055829228,20.9399,20.9559,20.8009,20.8009,133661.7406
2008-06-23 10:05:00,38.92,38.96,38.82,38.91,187411.05637657363,20.8009,20.8223,20.7475,20.7956,187411.0564
2008-06-23 10:10:00,38.92,39.21,38.91,39.21,203174.6031746032,20.8009,20.9559,20.7956,20.9559,203174.6032
2008-06-23 10:15:00,39.21,39.32,39.17,39.26,165407.77230432403,20.9559,21.0147,20.9346,20.9827,165407.7723
2008-06-23 10:20:00,39.26,39.26,39.08,39.11,111439.51833607006,20.9827,20.9827,20.8865,20.9025,111439.5183
2008-06-23 10:25:00,39.11,39.13,39.07,39.07,82211.27531472359,20.9025,20.9132,20.8811,20.8811,82211.2753
2008-06-23 10:30:00,39.08,39.12,39.0,39.09,140667.76135741654,20.8865,20.9078,20.8437,20.8918,140667.7614
2008-06-23 10:35:00,39.07,39.13,39.02,39.13,89983.57963875205,20.8811,20.9132,20.8544,20.9132,89983.5796
2008-06-23 10:40:00,39.12,39.14,39.08,39.11,112643.67816091956,20.9078,20.9185,20.8865,20.9025,112643.6782
2008-06-23 10:45:00,39.12,39.16,39.07,39.13,92939.2446633826,20.9078,20.9292,20.8811,20.9132,92939.2447
2008-06-23 10:50:00,39.14,39.17,39.04,39.04,124685.27640941436,20.9185,20.9346,20.8651,20.8651,124685.2764
2008-06-23 10:55:00,39.04,39.06,38.95,39.05,123152.70935960591,20.8651,20.8758,20.817,20.8704,123152.7094
2008-06-23 11:00:00,39.05,39.11,39.02,39.1,130377.6683087028,20.8704,20.9025,20.8544,20.8971,130377.6683
2008-06-23 11:05:00,39.1,39.22,39.09,39.22,67870.82649151616,20.8971,20.9613,20.8918,20.9613,67870.8265
2008-06-23 11:10:00,39.21,39.3,39.18,39.3,71702.24411603723,20.9559,21.004,20.9399,21.004,71702.2441
2008-06-23 11:15:00,39.3,39.4,39.3,39.35,140229.88505747126,21.004,21.0575,21.004,21.0308,140229.8851
2008-06-23 11:20:00,39.35,39.52,39.34,39.52,92939.2446633826,21.0308,21.1216,21.0254,21.1216,92939.2447
2008-06-23 11:25:00,39.52,39.56,39.51,39.55,81773.39901477833,21.1216,21.143,21.1163,21.1377,81773.399
2008-06-23 11:30:00,39.55,39.57,39.5,39.51,87903.66721401205,21.1377,21.1483,21.1109,21.1163,87903.6672
2008-06-23 11:35:00,39.51,39.52,39.44,39.47,111986.86371100164,21.1163,21.1216,21.0789,21.0949,111986.8637
2008-06-23 11:40:00,39.47,39.55,39.47,39.53,91844.55391351944,21.0949,21.1377,21.0949,21.127,91844.5539
2008-06-23 11:45:00,39.52,39.59,39.5,39.58,118117.13191023536,21.1216,21.159,21.1109,21.1537,118117.1319
2008-06-23 11:50:00,39.59,39.63,39.54,39.57,103448.27586206896,21.159,21.1804,21.1323,21.1483,103448.2759
2008-06-23 11:55:00,39.58,39.7,39.57,39.67,82649.15161466887,21.1537,21.2178,21.1483,21.2018,82649.1516
2008-06-23 12:00:00,39.68,39.68,39.57,39.58,65243.56869184456,21.2071,21.2071,21.1483,21.1537,65243.5687
2008-06-23 12:05:00,39.59,39.68,39.59,39.68,75314.72359058567,21.159,21.2071,21.159,21.2071,75314.7236
2008-06-23 12:10:00,39.68,39.68,39.61,39.63,63601.53256704981,21.2071,21.2071,21.1697,21.1804,63601.5326
2008-06-23 12:15:00,39.61,39.65,39.59,39.64,82977.5588396278,21.1697,21.1911,21.159,21.1858,82977.5588
2008-06-23 12:20:00,39.64,39.71,39.64,39.69,91735.08483853312,21.1858,21.2232,21.1858,21.2125,91735.0848
2008-06-23 12:25:00,39.71,39.81,39.7,39.79,132129.17350848386,21.2232,21.2766,21.2178,21.2659,132129.1735
2008-06-23 12:30:00,39.8,39.87,39.79,39.87,156759.71538040505,21.2713,21.3087,21.2659,21.3087,156759.7154
2008-06-23 12:35:00,39.87,40.07,39.86,40.07,170333.88067870826,21.3087,21.4156,21.3033,21.4156,170333.8807
2008-06-23 12:40:00,40.07,40.12,40.04,40.06,145593.86973180078,21.4156,21.4423,21.3995,21.4102,145593.8697
2008-06-23 12:45:00,40.07,40.07,39.92,39.96,112096.33278598796,21.4156,21.4156,21.3354,21.3568,112096.3328
2008-06-23 12:50:00,39.96,40.0,39.93,39.95,63492.06349206349,21.3568,21.3782,21.3407,21.3514,63492.0635
2008-06-23 12:55:00,39.95,40.05,39.92,39.97,111330.04926108375,21.3514,21.4049,21.3354,21.3621,111330.0493
2008-06-23 13:00:00,39.97,40.0,39.89,39.94,102134.64696223318,21.3621,21.3782,21.3194,21.3461,102134.647
2008-06-23 13:05:00,39.94,39.96,39.87,39.87,86918.4455391352,21.3461,21.3568,21.3087,21.3087,86918.4455
2008-06-23 13:10:00,39.89,39.89,39.84,39.84,87246.85276409415,21.3194,21.3194,21.2926,21.2926,87246.8528
2008-06-23 13:15:00,39.84,39.87,39.84,39.84,49808.42911877395,21.2926,21.3087,21.2926,21.2926,49808.4291
2008-06-23 13:20:00,39.85,39.99,39.85,39.94,94690.74986316366,21.298,21.3728,21.298,21.3461,94690.7499
2008-06-23 13:25:00,39.94,39.96,39.8,39.81,59660.64586754242,21.3461,21.3568,21.2713,21.2766,59660.6459
2008-06-23 13:30:00,39.81,39.87,39.81,39.87,70498.08429118774,21.2766,21.3087,21.2766,21.3087,70498.0843
2008-06-23 13:35:00,39.87,40.0,39.86,39.99,94909.6880131363,21.3087,21.3782,21.3033,21.3728,94909.688
2008-06-23 13:40:00,39.99,40.01,39.97,39.97,64039.40886699508,21.3728,21.3835,21.3621,21.3621,64039.4089
2008-06-23 13:45:00,39.97,39.97,39.91,39.95,81007.11548987411,21.3621,21.3621,21.3301,21.3514,81007.1155
2008-06-23 13:50:00,39.95,39.96,39.92,39.92,55391.351943076086,21.3514,21.3568,21.3354,21.3354,55391.3519
2008-06-23 13:55:00,39.92,39.94,39.87,39.88,47947.45484400657,21.3354,21.3461,21.3087,21.314,47947.4548
2008-06-23 14:00:00,39.87,39.89,39.87,39.88,87794.19813902573,21.3087,21.3194,21.3087,21.314,87794.1981
2008-06-23 14:05:00,39.89,39.91,39.8,39.82,94471.81171319104,21.3194,21.3301,21.2713,21.282,94471.8117
2008-06-23 14:10:00,39.82,39.83,39.73,39.73,151724.1379310345,21.282,21.2873,21.2339,21.2339,151724.1379
2008-06-23 14:15:00,39.73,39.74,39.65,39.73,213026.8199233717,21.2339,21.2392,21.1911,21.2339,213026.8199
2008-06-23 14:20:00,39.74,39.74,39.66,39.7,76847.29064039409,21.2392,21.2392,21.1964,21.2178,76847.2906
2008-06-23 14:25:00,39.7,39.71,39.62,39.65,137055.2818828681,21.2178,21.2232,21.1751,21.1911,137055.2819
2008-06-23 14:30:00,39.64,39.67,39.64,39.67,104871.37383689109,21.1858,21.2018,21.1858,21.2018,104871.3738
2008-06-23 14:35:00,39.67,39.68,39.64,39.64,58675.42419266557,21.2018,21.2071,21.1858,21.1858,58675.4242
2008-06-23 14:40:00,39.65,39.69,39.64,39.68,85385.87848932677,21.1911,21.2125,21.1858,21.2071,85385.8785
2008-06-23 14:45:00,39.67,39.69,39.56,39.56,95238.09523809524,21.2018,21.2125,21.143,21.143,95238.0952
2008-06-23 14:50:00,39.56,39.58,39.53,39.55,98522.16748768474,21.143,21.1537,21.127,21.1377,98522.1675
2008-06-23 14:55:00,39.55,39.62,39.55,39.59,84729.06403940887,21.1377,21.1751,21.1377,21.159,84729.064
2008-06-23 15:00:00,39.58,39.62,39.58,39.59,68527.64094143405,21.1537,21.1751,21.1537,21.159,68527.6409
2008-06-23 15:05:00,39.58,39.59,39.53,39.53,102025.17788724686,21.1537,21.159,21.127,21.127,102025.1779
2008-06-23 15:10:00,39.53,39.55,39.52,39.55,77394.63601532567,21.127,21.1377,21.1216,21.1377,77394.636
2008-06-23 15:15:00,39.54,39.56,39.44,39.46,136726.87465790915,21.1323,21.143,21.0789,21.0896,136726.8747
2008-06-23 15:20:00,39.46,39.47,39.38,39.4,197591.68035030103,21.0896,21.0949,21.0468,21.0575,197591.6804
2008-06-23 15:25:00,39.39,39.49,39.39,39.45,245758.07334428024,21.0521,21.1056,21.0521,21.0842,245758.0733
2008-06-23 15:30:00,39.45,39.53,39.45,39.5,121839.08045977012,21.0842,21.127,21.0842,21.1109,121839.0805
2008-06-23 15:35:00,39.51,39.53,39.48,39.52,157854.4061302682,21.1163,21.127,21.1002,21.1216,157854.4061
2008-06-23 15:40:00,39.51,39.69,39.51,39.66,226600.9852216749,21.1163,21.2125,21.1163,21.1964,226600.9852
2008-06-23 15:45:00,39.65,39.66,39.57,39.6,241379.3103448276,21.1911,21.1964,21.1483,21.1644,241379.3103
2008-06-23 15:50:00,39.6,39.66,39.53,39.61,282868.0897646415,21.1644,21.1964,21.127,21.1697,282868.0898
2008-06-23 15:55:00,39.61,39.87,39.57,39.68,373399.0147783252,21.1697,21.3087,21.1483,21.2071,373399.0148
2008-06-24 09:30:00,39.76,39.89,39.37,39.49,278598.7958401752,21.2499,21.3194,21.0415,21.1056,278598.7958
2008-06-24 09:35:00,39.48,39.59,39.32,39.37,149972.63273125343,21.1002,21.159,21.0147,21.0415,149972.6327
2008-06-24 09:40:00,39.38,39.42,39.26,39.34,205254.5155993432,21.0468,21.0682,20.9827,21.0254,205254.5156
2008-06-24 09:45:00,39.34,39.41,39.14,39.14,172304.32402846197,21.0254,21.0628,20.9185,20.9185,172304.324
2008-06-24 09:50:00,39.15,39.16,38.76,38.77,290530.9250136836,20.9239,20.9292,20.7154,20.7208,290530.925
2008-06-24 09:55:00,38.77,39.02,38.77,38.95,184783.79857690205,20.7208,20.8544,20.7208,20.817,184783.7986
2008-06-24 10:00:00,38.94,38.96,38.81,38.92,115708.8122605364,20.8116,20.8223,20.7422,20.8009,115708.8123
2008-06-24 10:05:00,38.91,38.98,38.83,38.84,140667.76135741654,20.7956,20.833,20.7528,20.7582,140667.7614
2008-06-24 10:10:00,38.83,38.91,38.74,38.83,279693.48659003834,20.7528,20.7956,20.7047,20.7528,279693.4866
2008-06-24 10:15:00,38.86,38.93,38.77,38.89,207443.89709906952,20.7689,20.8063,20.7208,20.7849,207443.8971
2008-06-24 10:20:00,38.88,38.91,38.69,38.76,230651.34099616852,20.7796,20.7956,20.678,20.7154,230651.341
2008-06-24 10:25:00,38.77,38.88,38.73,38.78,151614.66885604817,20.7208,20.7796,20.6994,20.7261,151614.6689
2008-06-24 10:30:00,38.79,38.81,38.6,38.6,210071.1548987411,20.7315,20.7422,20.6299,20.6299,210071.1549
2008-06-24 10:35:00,38.6,38.61,38.5,38.51,162014.23097974822,20.6299,20.6353,20.5765,20.5818,162014.231
2008-06-24 10:40:00,38.52,38.57,38.42,38.56,138478.37985769022,20.5872,20.6139,20.5337,20.6085,138478.3799
2008-06-24 10:45:00,38.56,38.83,38.55,38.82,121729.6113847838,20.6085,20.7528,20.6032,20.7475,121729.6114
2008-06-24 10:50:00,38.81,38.81,38.7,38.72,95785.44061302682,20.7422,20.7422,20.6834,20.6941,95785.4406
2008-06-24 10:55:00,38.71,38.98,38.7,38.93,163327.85987958402,20.6887,20.833,20.6834,20.8063,163327.8599
2008-06-24 11:00:00,38.93,38.98,38.87,38.9,123152.70935960591,20.8063,20.833,20.7742,20.7903,123152.7094
2008-06-24 11:05:00,38.9,39.08,38.89,39.07,156431.30815544608,20.7903,20.8865,20.7849,20.8811,156431.3082
2008-06-24 11:10:00,39.08,39.14,39.02,39.04,200218.93814997264,20.8865,20.9185,20.8544,20.8651,200218.9381
2008-06-24 11:15:00,39.04,39.07,39.01,39.05,207991.2424740011,20.8651,20.8811,20.849,20.8704,207991.2425
2008-06-24 11:20:00,39.04,39.06,39.01,39.01,87356.32183908047,20.8651,20.8758,20.849,20.849,87356.3218
2008-06-24 11:25:00,39.01,39.03,38.9,38.95,218609.7427476738,20.849,20.8597,20.7903,20.817,218609.7427
2008-06-24 11:30:00,38.95,39.04,38.94,39.02,176902.02517788726,20.817,20.8651,20.8116,20.8544,176902.0252
2008-06-24 11:35:00,39.02,39.02,38.91,38.91,145703.3388067871,20.8544,20.8544,20.7956,20.7956,145703.3388
2008-06-24 11:40:00,38.9,38.9,38.77,38.81,153037.7668308703,20.7903,20.7903,20.7208,20.7422,153037.7668
2008-06-24 11:45:00,38.81,38.92,38.75,38.88,143076.08100711548,20.7422,20.8009,20.7101,20.7796,143076.081
2008-06-24 11:50:00,38.89,38.97,38.84,38.96,117131.91023535852,20.7849,20.8277,20.7582,20.8223,117131.9102
2008-06-24 11:55:00,38.94,39.03,38.91,39.03,138149.97263273125,20.8116,20.8597,20.7956,20.8597,138149.9726
2008-06-24 12:00:00,39.03,39.06,38.86,38.9,284729.06403940887,20.8597,20.8758,20.7689,20.7903,284729.064
2008-06-24 12:05:00,38.91,38.91,38.82,38.89,85604.8166392994,20.7956,20.7956,20.7475,20.7849,85604.8166
2008-06-24 12:10:00,38.89,38.92,38.87,38.91,45977.01149425288,20.7849,20.8009,20.7742,20.7956,45977.0115
2008-06-24 12:15:00,38.91,38.92,38.88,38.9,99069.51286261632,20.7956,20.8009,20.7796,20.7903,99069.5129
2008-06-24 12:20:00,38.9,39.14,38.9,39.14,134756.43130815544,20.7903,20.9185,20.7903,20.9185,134756.4313
2008-06-24 12:25:00,39.13,39.28,39.09,39.23,151724.1379310345,20.9132,20.9933,20.8918,20.9666,151724.1379
2008-06-24 12:30:00,39.24,39.25,39.12,39.14,121510.67323481115,20.972,20.9773,20.9078,20.9185,121510.6732
2008-06-24 12:35:00,39.14,39.28,39.13,39.23,111548.98741105638,20.9185,20.9933,20.9132,20.9666,111548.9874
2008-06-24 12:40:00,39.23,39.26,39.16,39.18,96113.84783798576,20.9666,20.9827,20.9292,20.9399,96113.8478
2008-06-24 12:45:00,39.18,39.23,39.09,39.14,84729.06403940887,20.9399,20.9666,20.8918,20.9185,84729.064
2008-06-24 12:50:00,39.13,39.17,39.13,39.16,84729.06403940887,20.9132,20.9346,20.9132,20.9292,84729.064
2008-06-24 12:55:00,39.16,39.18,39.11,39.18,85823.75478927203,20.9292,20.9399,20.9025,20.9399,85823.7548
2008-06-24 13:00:00,39.17,39.24,39.15,39.23,82539.68253968254,20.9346,20.972,20.9239,20.9666,82539.6825
2008-06-24 13:05:00,39.23,39.32,39.23,39.24,87027.91461412152,20.9666,21.0147,20.9666,20.972,87027.9146
2008-06-24 13:10:00,39.24,39.26,39.1,39.12,77613.57416529831,20.972,20.9827,20.8971,20.9078,77613.5742
2008-06-24 13:15:00,39.12,39.21,39.11,39.21,50136.836343732895,20.9078,20.9559,20.9025,20.9559,50136.8363
2008-06-24 13:20:00,39.21,39.28,39.2,39.24,55391.351943076086,20.9559,20.9933,20.9506,20.972,55391.3519
2008-06-24 13:25:00,39.23,39.34,39.22,39.29,105966.06458675423,20.9666,21.0254,20.9613,20.9987,105966.0646
2008-06-24 13:30:00,39.29,39.29,39.19,39.2,80240.8319649699,20.9987,20.9987,20.9452,20.9506,80240.832
2008-06-24 13:35:00,39.19,39.28,39.16,39.23,101258.89436234265,20.9452,20.9933,20.9292,20.9666,101258.8944
2008-06-24 13:40:00,39.24,39.24,39.18,39.21,45320.19704433498,20.972,20.972,20.9399,20.9559,45320.197
2008-06-24 13:45:00,39.2,39.35,39.19,39.32,121729.6113847838,20.9506,21.0308,20.9452,21.0147,121729.6114
2008-06-24 13:50:00,39.31,39.44,39.3,39.43,138697.31800766283,21.0094,21.0789,21.004,21.0735,138697.318
2008-06-24 13:55:00,39.44,39.53,39.4,39.53,161576.35467980296,21.0789,21.127,21.0575,21.127,161576.3547
2008-06-24 14:00:00,39.53,39.75,39.52,39.73,275205.25451559934,21.127,21.2445,21.1216,21.2339,275205.2545
2008-06-24 14:05:00,39.73,39.73,39.57,39.65,169458.12807881774,21.2339,21.2339,21.1483,21.1911,169458.1281
2008-06-24 14:10:00,39.65,39.66,39.52,39.58,85714.28571428572,21.1911,21.1964,21.1216,21.1537,85714.2857
2008-06-24 14:15:00,39.57,39.76,39.56,39.75,197701.1494252873,21.1483,21.2499,21.143,21.2445,197701.1494
2008-06-24 14:20:00,39.74,39.78,39.7,39.77,130815.54460864808,21.2392,21.2606,21.2178,21.2552,130815.5446
2008-06-24 14:25:00,39.77,40.03,39.77,39.99,318336.07006020803,21.2552,21.3942,21.2552,21.3728,318336.0701
2008-06-24 14:30:00,39.98,40.08,39.91,40.01,258128.078817734,21.3675,21.4209,21.3301,21.3835,258128.0788
2008-06-24 14:35:00,40.0,40.09,39.9,39.9,279146.1412151068,21.3782,21.4263,21.3247,21.3247,279146.1412
2008-06-24 14:40:00,39.91,39.98,39.83,39.93,347564.3130815545,21.3301,21.3675,21.2873,21.3407,347564.3131
2008-06-24 14:45:00,39.93,39.96,39.74,39.85,175478.92720306513,21.3407,21.3568,21.2392,21.298,175478.9272
2008-06-24 14:50:00,39.84,39.91,39.83,39.87,106622.87903667217,21.2926,21.3301,21.2873,21.3087,106622.879
2008-06-24 14:55:00,39.87,39.88,39.78,39.84,130158.73015873016,21.3087,21.314,21.2606,21.2926,130158.7302
2008-06-24 15:00:00,39.84,39.86,39.79,39.83,89764.64148877942,21.2926,21.3033,21.2659,21.2873,89764.6415
2008-06-24 15:05:00,39.82,39.85,39.7,39.72,195183.3607006021,21.282,21.298,21.2178,21.2285,195183.3607
2008-06-24 15:10:00,39.72,39.77,39.7,39.73,236781.6091954023,21.2285,21.2552,21.2178,21.2339,236781.6092
2008-06-24 15:15:00,39.74,39.77,39.7,39.77,166392.9939792009,21.2392,21.2552,21.2178,21.2552,166392.994
2008-06-24 15:20:00,39.77,39.77,39.66,39.66,153694.58128078817,21.2552,21.2552,21.1964,21.1964,153694.5813
2008-06-24 15:25:00,39.66,39.67,39.51,39.52,226163.1089217296,21.1964,21.2018,21.1163,21.1216,226163.1089
2008-06-24 15:30:00,39.51,39.53,39.45,39.52,140667.76135741654,21.1163,21.127,21.0842,21.1216,140667.7614
2008-06-24 15:35:00,39.52,39.54,39.28,39.4,197920.08757526,21.1216,21.1323,20.9933,21.0575,197920.0876
2008-06-24 15:40:00,39.38,39.41,39.26,39.39,187739.46360153257,21.0468,21.0628,20.9827,21.0521,187739.4636
2008-06-24 15:45:00,39.37,39.41,39.24,39.29,213026.8199233717,21.0415,21.0628,20.972,20.9987,213026.8199
2008-06-24 15:50:00,39.29,39.39,39.27,39.34,319102.3535851122,20.9987,21.0521,20.988,21.0254,319102.3536
2008-06-24 15:55:00,39.33,39.48,39.32,39.43,429447.1811713191,21.0201,21.1002,21.0147,21.0735,429447.1812
2008-06-25 09:30:00,39.46,39.8,39.37,39.78,209085.93322386427,21.0896,21.2713,21.0415,21.2606,209085.9332
2008-06-25 09:35:00,39.8,40.08,39.65,40.08,205582.9228243021,21.2713,21.4209,21.1911,21.4209,205582.9228
2008-06-25 09:40:00,40.08,40.19,39.84,39.96,287794.1981390257,21.4209,21.4797,21.2926,21.3568,287794.1981
2008-06-25 09:45:00,39.94,40.09,39.77,39.77,205692.3918992885,21.3461,21.4263,21.2552,21.2552,205692.3919
2008-06-25 09:50:00,39.78,39.97,39.51,39.51,229009.30487137384,21.2606,21.3621,21.1163,21.1163,229009.3049
2008-06-25 09:55:00,39.52,39.52,39.13,39.24,290968.8013136289,21.1216,21.1216,20.9132,20.972,290968.8013
2008-06-25 10:00:00,39.27,39.32,39.17,39.19,175916.8035030104,20.988,21.0147,20.9346,20.9452,175916.8035
2008-06-25 10:05:00,39.18,39.31,39.14,39.17,195621.2370005473,20.9399,21.0094,20.9185,20.9346,195621.237
2008-06-25 10:10:00,39.16,39.16,39.01,39.12,124028.46195949645,20.9292,20.9292,20.849,20.9078,124028.462
2008-06-25 10:15:00,39.11,39.16,39.09,39.11,113300.49261083743,20.9025,20.9292,20.8918,20.9025,113300.4926
2008-06-25 10:20:00,39.12,39.12,39.02,39.05,99288.45101258896,20.9078,20.9078,20.8544,20.8704,99288.451
2008-06-25 10:25:00,39.05,39.22,39.04,39.14,96770.66228790367,20.8704,20.9613,20.8651,20.9185,96770.6623
2008-06-25 10:30:00,39.13,39.23,39.11,39.14,107608.100711549,20.9132,20.9666,20.9025,20.9185,107608.1007
2008-06-25 10:35:00,39.13,40.05,39.01,39.97,869731.8007662835,20.9132,21.4049,20.849,21.3621,869731.8008
2008-06-25 10:40:00,39.97,40.17,39.67,39.94,518117.1319102354,21.3621,21.469,21.2018,21.3461,518117.1319
2008-06-25 10:45:00,39.95,39.99,39.65,39.84,310892.1729611385,21.3514,21.3728,21.1911,21.2926,310892.173
2008-06-25 10:50:00,39.84,39.87,39.7,39.84,255500.8210180624,21.2926,21.3087,21.2178,21.2926,255500.821
2008-06-25 10:55:00,39.84,40.08,39.74,39.99,378872.468527641,21.2926,21.4209,21.2392,21.3728,378872.4685
2008-06-25 11:00:00,40.0,40.25,39.94,40.13,405363.9846743295,21.3782,21.5118,21.3461,21.4476,405363.9847
2008-06-25 11:05:00,40.12,40.27,39.93,39.95,397920.08757526,21.4423,21.5225,21.3407,21.3514,397920.0876
2008-06-25 11:10:00,39.95,40.09,39.87,40.06,192446.63382594413,21.3514,21.4263,21.3087,21.4102,192446.6338
2008-06-25 11:15:00,40.06,40.36,40.05,40.22,363765.7361795293,21.4102,21.5706,21.4049,21.4957,363765.7362
2008-06-25 11:20:00,40.22,40.29,40.09,40.12,251122.05801860976,21.4957,21.5331,21.4263,21.4423,251122.058
2008-06-25 11:25:00,40.12,40.13,39.99,40.06,136398.4674329502,21.4423,21.4476,21.3728,21.4102,136398.4674
2008-06-25 11:30:00,40.06,40.14,39.92,40.1,168691.8445539135,21.4102,21.453,21.3354,21.4316,168691.8446
2008-06-25 11:35:00,40.11,40.23,40.04,40.16,181280.7881773399,21.4369,21.5011,21.3995,21.4637,181280.7882
2008-06-25 11:40:00,40.17,40.19,40.09,40.15,152599.890530925,21.469,21.4797,21.4263,21.4583,152599.8905
2008-06-25 11:45:00,40.15,40.35,40.15,40.24,104433.4975369458,21.4583,21.5652,21.4583,21.5064,104433.4975
2008-06-25 11:50:00,40.25,40.45,40.25,40.43,160810.07115489876,21.5118,21.6187,21.5118,21.608,160810.0712
2008-06-25 11:55:00,40.43,40.44,40.33,40.39,95128.62616310891,21.608,21.6133,21.5545,21.5866,95128.6262
2008-06-25 12:00:00,40.39,40.43,40.27,40.29,133442.8024083197,21.5866,21.608,21.5225,21.5331,133442.8024
2008-06-25 12:05:00,40.29,40.44,40.29,40.39,135303.77668308702,21.5331,21.6133,21.5331,21.5866,135303.7767
2008-06-25 12:10:00,40.4,40.47,40.38,40.46,91735.08483853312,21.5919,21.6293,21.5812,21.624,91735.0848
2008-06-25 12:15:00,40.45,40.46,40.28,40.28,74986.31636562671,21.6187,21.624,21.5278,21.5278,74986.3164
2008-06-25 12:20:00,40.29,40.29,40.23,40.24,53201.97044334975,21.5331,21.5331,21.5011,21.5064,53201.9704
2008-06-25 12:25:00,40.23,40.25,40.17,40.21,109578.54406130267,21.5011,21.5118,21.469,21.4904,109578.5441
2008-06-25 12:30:00,40.2,40.3,40.19,40.21,71483.3059660646,21.485,21.5385,21.4797,21.4904,71483.306
2008-06-25 12:35:00,40.2,40.23,40.15,40.23,84619.59496442255,21.485,21.5011,21.4583,21.5011,84619.595
2008-06-25 12:40:00,40.23,40.34,40.21,40.23,68527.64094143405,21.5011,21.5599,21.4904,21.5011,68527.6409
2008-06-25 12:45:00,40.22,40.23,40.17,40.2,72906.4039408867,21.4957,21.5011,21.469,21.485,72906.4039
2008-06-25 12:50:00,40.2,40.29,40.17,40.2,60974.27476737822,21.485,21.5331,21.469,21.485,60974.2748
2008-06-25 12:55:00,40.21,40.21,40.18,40.19,44663.38259441708,21.4904,21.4904,21.4744,21.4797,44663.3826
2008-06-25 13:00:00,40.2,40.21,40.18,40.18,88341.54351395731,21.485,21.4904,21.4744,21.4744,88341.5435
2008-06-25 13:05:00,40.18,40.29,40.18,40.26,79693.48659003832,21.4744,21.5331,21.4744,21.5171,79693.4866
2008-06-25 13:10:00,40.27,40.3,40.25,40.29,140558.29228243022,21.5225,21.5385,21.5118,21.5331,140558.2923
2008-06-25 13:15:00,40.29,40.38,40.29,40.34,70388.61521620142,21.5331,21.5812,21.5331,21.5599,70388.6152
2008-06-25 13:20:00,40.34,40.34,40.18,40.21,89545.7033388068,21.5599,21.5599,21.4744,21.4904,89545.7033
2008-06-25 13:25:00,40.21,40.21,40.05,40.08,90093.04871373838,21.4904,21.4904,21.4049,21.4209,90093.0487
2008-06-25 13:30:00,40.08,40.15,40.08,40.1,54187.1921182266,21.4209,21.4583,21.4209,21.4316,54187.1921
2008-06-25 13:35:00,40.1,40.11,40.0,40.0,166064.58675424193,21.4316,21.4369,21.3782,21.3782,166064.5868
2008-06-25 13:40:00,40.0,40.04,39.97,39.99,53092.50136836344,21.3782,21.3995,21.3621,21.3728,53092.5014
2008-06-25 13:45:00,39.99,40.01,39.95,40.0,57142.857142857145,21.3728,21.3835,21.3514,21.3782,57142.8571
2008-06-25 13:50:00,40.01,40.06,39.97,40.03,58237.54789272031,21.3835,21.4102,21.3621,21.3942,58237.5479
2008-06-25 13:55:00,40.03,40.03,39.92,39.95,89764.64148877942,21.3942,21.3942,21.3354,21.3514,89764.6415
2008-06-25 14:00:00,39.96,40.08,39.91,40.08,119540.22988505747,21.3568,21.4209,21.3301,21.4209,119540.2299
2008-06-25 14:05:00,40.08,40.16,40.06,40.07,87794.19813902573,21.4209,21.4637,21.4102,21.4156,87794.1981
2008-06-25 14:10:00,40.08,40.19,40.01,40.16,229775.5883962781,21.4209,21.4797,21.3835,21.4637,229775.5884
2008-06-25 14:15:00,40.16,40.31,40.12,40.22,263929.9397920088,21.4637,21.5438,21.4423,21.4957,263929.9398
2008-06-25 14:20:00,40.21,40.26,40.0,40.04,241707.71756978653,21.4904,21.5171,21.3782,21.3995,241707.7176
2008-06-25 14:25:00,40.03,40.06,39.89,39.91,172194.85495347565,21.3942,21.4102,21.3194,21.3301,172194.855
2008-06-25 14:30:00,39.92,39.97,39.83,39.97,179638.75205254517,21.3354,21.3621,21.2873,21.3621,179638.7521
2008-06-25 14:35:00,39.97,40.19,39.96,40.05,126874.65790914067,21.3621,21.4797,21.3568,21.4049,126874.6579
2008-06-25 14:40:00,40.08,40.12,39.94,40.08,133880.67870826492,21.4209,21.4423,21.3461,21.4209,133880.6787
2008-06-25 14:45:00,40.08,40.08,39.82,40.02,228571.42857142852,21.4209,21.4209,21.282,21.3888,228571.4286
2008-06-25 14:50:00,40.02,40.19,40.0,40.15,114285.71428571428,21.3888,21.4797,21.3782,21.4583,114285.7143
2008-06-25 14:55:00,40.16,40.2,40.03,40.2,94581.28078817736,21.4637,21.485,21.3942,21.485,94581.2808
2008-06-25 15:00:00,40.19,40.37,40.18,40.32,148111.65845648604,21.4797,21.5759,21.4744,21.5492,148111.6585
2008-06-25 15:05:00,40.33,40.43,40.25,40.27,181609.19540229885,21.5545,21.608,21.5118,21.5225,181609.1954
2008-06-25 15:10:00,40.27,40.3,40.2,40.28,194198.13902572525,21.5225,21.5385,21.485,21.5278,194198.139
2008-06-25 15:15:00,40.27,40.5,40.27,40.5,418938.1499726328,21.5225,21.6454,21.5225,21.6454,418938.15
2008-06-25 15:20:00,40.5,40.51,40.22,40.25,383798.5769020252,21.6454,21.6507,21.4957,21.5118,383798.5769
2008-06-25 15:25:00,40.25,40.29,40.15,40.22,218390.80459770115,21.5118,21.5331,21.4583,21.4957,218390.8046
2008-06-25 15:30:00,40.22,40.23,39.99,40.01,217296.113847838,21.4957,21.5011,21.3728,21.3835,217296.1138
2008-06-25 15:35:00,40.01,40.03,39.87,39.96,237110.01642036127,21.3835,21.3942,21.3087,21.3568,237110.0164
2008-06-25 15:40:00,39.97,40.01,39.9,39.93,222441.1603721949,21.3621,21.3835,21.3247,21.3407,222441.1604
2008-06-25 15:45:00,39.93,39.93,39.76,39.77,192556.1029009305,21.3407,21.3407,21.2499,21.2552,192556.1029
2008-06-25 15:50:00,39.77,39.99,39.76,39.97,235358.5112205802,21.2552,21.3728,21.2499,21.3621,235358.5112
2008-06-25 15:55:00,39.97,39.97,39.89,39.96,223645.32019704435,21.3621,21.3621,21.3194,21.3568,223645.3202
2008-06-26 09:30:00,39.28,39.47,38.84,39.02,248823.20744389712,20.9933,21.0949,20.7582,20.8544,248823.2074
2008-06-26 09:35:00,39.04,39.35,39.01,39.27,211275.3147235906,20.8651,21.0308,20.849,20.988,211275.3147
2008-06-26 09:40:00,39.26,39.41,39.1,39.39,178215.65407772304,20.9827,21.0628,20.8971,21.0521,178215.6541
2008-06-26 09:45:00,39.39,39.55,39.33,39.42,159824.8494800219,21.0521,21.1377,21.0201,21.0682,159824.8495
2008-06-26 09:50:00,39.42,39.54,39.24,39.4,238095.2380952381,21.0682,21.1323,20.972,21.0575,238095.2381
2008-06-26 09:55:00,39.39,39.45,39.27,39.29,148768.47290640394,21.0521,21.0842,20.988,20.9987,148768.4729
2008-06-26 10:00:00,39.29,39.31,39.14,39.28,179857.69020251778,20.9987,21.0094,20.9185,20.9933,179857.6902
2008-06-26 10:05:00,39.28,39.41,39.27,39.31,153256.70498084291,20.9933,21.0628,20.988,21.0094,153256.705
2008-06-26 10:10:00,39.3,39.33,39.22,39.32,116584.56486042694,21.004,21.0201,20.9613,21.0147,116584.5649
2008-06-26 10:15:00,39.3,39.44,39.28,39.43,93377.12096332786,21.004,21.0789,20.9933,21.0735,93377.121
2008-06-26 10:20:00,39.44,39.45,39.34,39.36,84838.53311439519,21.0789,21.0842,21.0254,21.0361,84838.5331
2008-06-26 10:25:00,39.36,39.39,39.33,39.33,106951.28626163107,21.0361,21.0521,21.0201,21.0201,106951.2863
2008-06-26 10:30:00,39.33,39.34,39.27,39.29,239846.7432950192,21.0201,21.0254,20.988,20.9987,239846.7433
2008-06-26 10:35:00,39.29,39.35,39.14,39.19,286918.4455391352,20.9987,21.0308,20.9185,20.9452,286918.4455
2008-06-26 10:40:00,39.19,39.2,39.1,39.18,115051.9978106185,20.9452,20.9506,20.8971,20.9399,115051.9978
2008-06-26 10:45:00,39.18,39.28,39.13,39.24,217624.52107279687,20.9399,20.9933,20.9132,20.972,217624.5211
2008-06-26 10:50:00,39.23,39.28,39.17,39.19,190914.06677613576,20.9666,20.9933,20.9346,20.9452,190914.0668
2008-06-26 10:55:00,39.19,39.22,39.08,39.1,132567.04980842912,20.9452,20.9613,20.8865,20.8971,132567.0498
2008-06-26 11:00:00,39.09,39.1,38.92,38.95,141434.04488232074,20.8918,20.8971,20.8009,20.817,141434.0449
2008-06-26 11:05:00,38.96,39.02,38.88,38.89,127969.34865900384,20.8223,20.8544,20.7796,20.7849,127969.3487
2008-06-26 11:10:00,38.88,38.89,38.71,38.73,274767.3782156541,20.7796,20.7849,20.6887,20.6994,274767.3782
2008-06-26 11:15:00,38.72,38.79,38.69,38.69,131143.95183360702,20.6941,20.7315,20.678,20.678,131143.9518
2008-06-26 11:20:00,38.69,38.7,38.59,38.62,125561.02900930488,20.678,20.6834,20.6246,20.6406,125561.029
2008-06-26 11:25:00,38.63,38.67,38.55,38.58,161685.82375478928,20.646,20.6673,20.6032,20.6192,161685.8238
2008-06-26 11:30:00,38.57,38.57,38.47,38.52,178325.12315270936,20.6139,20.6139,20.5604,20.5872,178325.1232
2008-06-26 11:35:00,38.53,38.53,38.29,38.3,191023.53585112203,20.5925,20.5925,20.4642,20.4696,191023.5359
2008-06-26 11:40:00,38.3,38.47,38.26,38.41,271811.7131910236,20.4696,20.5604,20.4482,20.5284,271811.7132
2008-06-26 11:45:00,38.43,38.48,38.36,38.41,122714.83305966064,20.5391,20.5658,20.5017,20.5284,122714.8331
2008-06-26 11:50:00,38.4,38.48,38.34,38.35,154351.39573070608,20.523,20.5658,20.491,20.4963,154351.3957
2008-06-26 11:55:00,38.35,38.37,38.33,38.35,87575.2599890531,20.4963,20.507,20.4856,20.4963,87575.26
2008-06-26 12:00:00,38.36,38.36,38.27,38.29,125013.6836343733,20.5017,20.5017,20.4536,20.4642,125013.6836
2008-06-26 12:05:00,38.28,38.29,38.16,38.2,173617.95292829775,20.4589,20.4642,20.3948,20.4161,173617.9529
2008-06-26 12:10:00,38.21,38.22,37.83,37.83,296880.13136289,20.4215,20.4268,20.2184,20.2184,296880.1314
2008-06-26 12:15:00,37.84,37.91,37.77,37.82,299616.8582375479,20.2237,20.2611,20.1863,20.213,299616.8582
2008-06-26 12:20:00,37.82,37.97,37.82,37.94,123590.5856595512,20.213,20.2932,20.213,20.2772,123590.5857
2008-06-26 12:25:00,37.91,37.95,37.89,37.92,84729.06403940887,20.2611,20.2825,20.2505,20.2665,84729.064
2008-06-26 12:30:00,37.91,37.96,37.79,37.79,151833.6070060208,20.2611,20.2879,20.197,20.197,151833.607
2008-06-26 12:35:00,37.8,37.81,37.69,37.71,167597.15380405035,20.2024,20.2077,20.1436,20.1543,167597.1538
2008-06-26 12:40:00,37.71,37.71,37.54,37.59,298741.1056376574,20.1543,20.1543,20.0634,20.0901,298741.1056
2008-06-26 12:45:00,37.6,37.61,37.51,37.54,197810.61850027367,20.0955,20.1008,20.0474,20.0634,197810.6185
2008-06-26 12:50:00,37.54,37.65,37.49,37.65,229228.24302134648,20.0634,20.1222,20.0367,20.1222,229228.243
2008-06-26 12:55:00,37.65,37.8,37.58,37.8,152709.35960591133,20.1222,20.2024,20.0848,20.2024,152709.3596
2008-06-26 13:00:00,37.78,37.87,37.73,37.79,211494.25287356324,20.1917,20.2398,20.1649,20.197,211494.2529
2008-06-26 13:05:00,37.79,37.83,37.71,37.73,83524.90421455938,20.197,20.2184,20.1543,20.1649,83524.9042
2008-06-26 13:10:00,37.75,37.76,37.72,37.76,43678.16091954024,20.1756,20.181,20.1596,20.181,43678.1609
2008-06-26 13:15:00,37.75,37.76,37.7,37.75,91844.55391351944,20.1756,20.181,20.1489,20.1756,91844.5539
2008-06-26 13:20:00,37.75,37.83,37.71,37.71,77285.16694033936,20.1756,20.2184,20.1543,20.1543,77285.1669
2008-06-26 13:25:00,37.71,37.72,37.58,37.6,85385.87848932677,20.1543,20.1596,20.0848,20.0955,85385.8785
2008-06-26 13:30:00,37.6,37.63,37.58,37.6,87356.32183908047,20.0955,20.1115,20.0848,20.0955,87356.3218
2008-06-26 13:35:00,37.6,37.61,37.56,37.58,93048.71373836893,20.0955,20.1008,20.0741,20.0848,93048.7137
2008-06-26 13:40:00,37.58,37.64,37.57,37.64,92939.2446633826,20.0848,20.1168,20.0794,20.1168,92939.2447
2008-06-26 13:45:00,37.64,37.85,37.63,37.83,147126.4367816092,20.1168,20.2291,20.1115,20.2184,147126.4368
2008-06-26 13:50:00,37.81,37.86,37.71,37.86,116694.03393541324,20.2077,20.2344,20.1543,20.2344,116694.0339
2008-06-26 13:55:00,37.85,37.86,37.74,37.79,107608.100711549,20.2291,20.2344,20.1703,20.197,107608.1007
2008-06-26 14:00:00,37.79,37.92,37.78,37.92,70717.02244116037,20.197,20.2665,20.1917,20.2665,70717.0224
2008-06-26 14:05:00,37.92,38.0,37.89,37.96,107498.63163656268,20.2665,20.3092,20.2505,20.2879,107498.6316
2008-06-26 14:10:00,37.95,37.96,37.82,37.85,128407.2249589491,20.2825,20.2879,20.213,20.2291,128407.225
2008-06-26 14:15:00,37.85,37.85,37.75,37.75,139682.53968253967,20.2291,20.2291,20.1756,20.1756,139682.5397
2008-06-26 14:20:00,37.75,37.75,37.63,37.65,126765.18883415437,20.1756,20.1756,20.1115,20.1222,126765.1888
2008-06-26 14:25:00,37.65,39.14,37.55,37.63,289217.2961138479,20.1222,20.9185,20.0687,20.1115,289217.2961
2008-06-26 14:30:00,37.64,37.86,37.6,37.65,311658.4564860427,20.1168,20.2344,20.0955,20.1222,311658.4565
2008-06-26 14:35:00,37.65,37.73,37.63,37.66,210399.56212370007,20.1222,20.1649,20.1115,20.1275,210399.5621
2008-06-26 14:40:00,37.67,37.7,37.65,37.66,156650.24630541872,20.1329,20.1489,20.1222,20.1275,156650.2463
2008-06-26 14:45:00,37.66,37.67,37.57,37.6,146688.56048166394,20.1275,20.1329,20.0794,20.0955,146688.5605
2008-06-26 14:50:00,37.58,37.67,37.57,37.6,87356.32183908047,20.0848,20.1329,20.0794,20.0955,87356.3218
2008-06-26 14:55:00,37.59,37.6,37.55,37.55,81554.46086480569,20.0901,20.0955,20.0687,20.0687,81554.4609
2008-06-26 15:00:00,37.56,37.68,37.56,37.62,198467.4329501916,20.0741,20.1382,20.0741,20.1062,198467.433
2008-06-26 15:05:00,37.62,37.67,37.54,37.64,191351.94307608105,20.1062,20.1329,20.0634,20.1168,191351.9431
2008-06-26 15:10:00,37.64,37.66,37.61,37.64,98193.7602627258,20.1168,20.1275,20.1008,20.1168,98193.7603
2008-06-26 15:15:00,37.64,37.75,37.64,37.65,238752.052545156,20.1168,20.1756,20.1168,20.1222,238752.0525
2008-06-26 15:20:00,37.65,37.8,37.6,37.79,162452.1072796935,20.1222,20.2024,20.0955,20.197,162452.1073
2008-06-26 15:25:00,37.8,37.81,37.75,37.76,176245.21072796936,20.2024,20.2077,20.1756,20.181,176245.2107
2008-06-26 15:30:00,37.76,37.77,37.65,37.74,134099.61685823754,20.181,20.1863,20.1222,20.1703,134099.6169
2008-06-26 15:35:00,37.74,37.78,37.69,37.74,158949.09688013137,20.1703,20.1917,20.1436,20.1703,158949.0969
2008-06-26 15:40:00,37.73,37.75,37.6,37.71,363765.7361795293,20.1649,20.1756,20.0955,20.1543,363765.7362
2008-06-26 15:45:00,37.72,37.85,37.65,37.77,415982.4849480022,20.1596,20.2291,20.1222,20.1863,415982.4849
2008-06-26 15:50:00,37.76,37.76,37.67,37.67,367925.56102900935,20.181,20.181,20.1329,20.1329,367925.561
2008-06-26 15:55:00,37.68,37.73,37.63,37.64,384783.798576902,20.1382,20.1649,20.1115,20.1168,384783.7986
2008-06-27 09:30:00,37.7,37.7,37.2,37.33,300383.14176245214,20.1489,20.1489,19.8817,19.9512,300383.1418
2008-06-27 09:35:00,37.33,37.42,36.92,36.92,223207.4438970991,19.9512,19.9993,19.732,19.732,223207.4439
2008-06-27 09:40:00,36.91,36.94,36.57,36.59,319978.1061850028,19.7267,19.7427,19.545,19.5557,319978.1062
2008-06-27 09:45:00,36.59,36.67,36.33,36.34,371756.9786535304,19.5557,19.5984,19.4167,19.4221,371756.9787
2008-06-27 09:50:00,36.33,36.65,36.04,36.48,640175.1505199781,19.4167,19.5877,19.2617,19.4969,640175.1505
2008-06-27 09:55:00,36.48,36.7,36.28,36.49,336507.9365079365,19.4969,19.6145,19.39,19.5022,336507.9365
2008-06-27 10:00:00,36.49,36.62,36.49,36.54,471811.7131910236,19.5022,19.5717,19.5022,19.5289,471811.7132
2008-06-27 10:05:00,36.54,36.54,36.35,36.46,344937.0552818829,19.5289,19.5289,19.4274,19.4862,344937.0553
2008-06-27 10:10:00,36.45,36.65,36.43,36.46,195511.76792556103,19.4808,19.5877,19.4702,19.4862,195511.7679
2008-06-27 10:15:00,36.48,36.48,36.23,36.24,255719.75916803503,19.4969,19.4969,19.3633,19.3686,255719.7592
2008-06-27 10:20:00,36.26,36.28,36.16,36.26,274767.3782156541,19.3793,19.39,19.3259,19.3793,274767.3782
2008-06-27 10:25:00,36.26,36.53,36.21,36.43,276299.9452654625,19.3793,19.5236,19.3526,19.4702,276299.9453
2008-06-27 10:30:00,36.44,36.65,36.43,36.53,310563.76573617954,19.4755,19.5877,19.4702,19.5236,310563.7657
2008-06-27 10:35:00,36.53,36.59,36.49,36.56,275314.7235905857,19.5236,19.5557,19.5022,19.5396,275314.7236
2008-06-27 10:40:00,36.56,36.59,36.34,36.34,251778.87246852764,19.5396,19.5557,19.4221,19.4221,251778.8725
2008-06-27 10:45:00,36.34,36.53,36.33,36.45,294690.7498631637,19.4221,19.5236,19.4167,19.4808,294690.7499
2008-06-27 10:50:00,36.46,36.55,36.45,36.51,201204.15982484948,19.4862,19.5343,19.4808,19.5129,201204.1598
2008-06-27 10:55:00,36.51,36.56,36.28,36.43,437000.5473453749,19.5129,19.5396,19.39,19.4702,437000.5473
2008-06-27 11:00:00,36.43,36.44,36.2,36.28,302572.52326217847,19.4702,19.4755,19.3472,19.39,302572.5233
2008-06-27 11:05:00,36.3,36.38,36.17,36.33,247947.45484400657,19.4007,19.4434,19.3312,19.4167,247947.4548
2008-06-27 11:10:00,36.32,36.42,36.29,36.3,170662.28790366722,19.4114,19.4648,19.3953,19.4007,170662.2879
2008-06-27 11:15:00,36.3,36.4,36.26,36.28,270279.1461412151,19.4007,19.4541,19.3793,19.39,270279.1461
2008-06-27 11:20:00,36.27,36.34,36.27,36.3,120087.57525998904,19.3846,19.4221,19.3846,19.4007,120087.5753
2008-06-27 11:25:00,36.3,36.54,36.29,36.46,165845.6486042693,19.4007,19.5289,19.3953,19.4862,165845.6486
2008-06-27 11:30:00,36.46,36.54,36.4,36.51,109797.48221127532,19.4862,19.5289,19.4541,19.5129,109797.4822
2008-06-27 11:35:00,36.5,36.55,36.48,36.48,127312.53420908592,19.5076,19.5343,19.4969,19.4969,127312.5342
2008-06-27 11:40:00,36.48,36.53,36.43,36.48,180295.56650246307,19.4969,19.5236,19.4702,19.4969,180295.5665
2008-06-27 11:45:00,36.47,36.51,36.45,36.49,82649.15161466887,19.4915,19.5129,19.4808,19.5022,82649.1516
2008-06-27 11:50:00,36.5,36.56,36.37,36.47,133880.67870826492,19.5076,19.5396,19.4381,19.4915,133880.6787
2008-06-27 11:55:00,36.47,36.48,36.35,36.41,104324.0284619595,19.4915,19.4969,19.4274,19.4595,104324.0285
2008-06-27 12:00:00,36.42,36.81,36.38,36.47,122714.83305966064,19.4648,19.6732,19.4434,19.4915,122714.8331
2008-06-27 12:05:00,36.46,36.59,36.45,36.56,165955.1176792556,19.4862,19.5557,19.4808,19.5396,165955.1177
2008-06-27 12:10:00,36.58,36.62,36.51,36.59,127312.53420908592,19.5503,19.5717,19.5129,19.5557,127312.5342
2008-06-27 12:15:00,36.59,36.63,36.57,36.6,72249.5894909688,19.5557,19.577,19.545,19.561,72249.5895
2008-06-27 12:20:00,36.6,36.6,36.55,36.56,75533.6617405583,19.561,19.561,19.5343,19.5396,75533.6617
2008-06-27 12:25:00,36.56,36.59,36.54,36.55,37438.4236453202,19.5396,19.5557,19.5289,19.5343,37438.4236
2008-06-27 12:30:00,36.55,36.59,36.53,36.57,77504.10509031199,19.5343,19.5557,19.5236,19.545,77504.1051
2008-06-27 12:35:00,36.55,36.6,36.53,36.59,80350.30103995622,19.5343,19.561,19.5236,19.5557,80350.301
2008-06-27 12:40:00,36.59,36.61,36.47,36.49,155665.02463054188,19.5557,19.5664,19.4915,19.5022,155665.0246
2008-06-27 12:45:00,36.49,36.53,36.38,36.38,189381.4997263273,19.5022,19.5236,19.4434,19.4434,189381.4997
2008-06-27 12:50:00,36.38,36.43,36.35,36.39,166611.9321291735,19.4434,19.4702,19.4274,19.4488,166611.9321
2008-06-27 12:55:00,36.4,36.42,36.29,36.39,152818.82868089766,19.4541,19.4648,19.3953,19.4488,152818.8287
2008-06-27 13:00:00,36.39,36.43,36.28,36.32,131253.42090859334,19.4488,19.4702,19.39,19.4114,131253.4209
2008-06-27 13:05:00,36.3,36.42,36.29,36.33,171756.9786535304,19.4007,19.4648,19.3953,19.4167,171756.9787
2008-06-27 13:10:00,36.34,36.38,36.12,36.28,293267.6518883415,19.4221,19.4434,19.3045,19.39,293267.6519
2008-06-27 13:15:00,36.27,36.28,36.21,36.26,85385.87848932677,19.3846,19.39,19.3526,19.3793,85385.8785
2008-06-27 13:20:00,36.26,36.31,36.22,36.28,160700.60207991244,19.3793,19.406,19.3579,19.39,160700.6021
2008-06-27 13:25:00,36.28,36.34,36.2,36.28,188067.8708264916,19.39,19.4221,19.3472,19.39,188067.8708
2008-06-27 13:30:00,36.29,36.3,36.08,36.1,224740.0109469075,19.3953,19.4007,19.2831,19.2938,224740.0109
2008-06-27 13:35:00,36.09,36.16,35.98,35.99,346688.560481664,19.2884,19.3259,19.2297,19.235,346688.5605
2008-06-27 13:40:00,35.99,36.05,35.85,35.9,440394.0886699508,19.235,19.2671,19.1602,19.1869,440394.0887
2008-06-27 13:45:00,35.91,35.94,35.81,35.82,274110.5637657362,19.1922,19.2083,19.1388,19.1441,274110.5638
2008-06-27 13:50:00,35.81,35.9,35.81,35.89,200547.3453749316,19.1388,19.1869,19.1388,19.1816,200547.3454
2008-06-27 13:55:00,35.89,36.07,35.88,36.07,242145.59386973185,19.1816,19.2778,19.1762,19.2778,242145.5939
2008-06-27 14:00:00,36.07,36.18,36.03,36.17,187192.118226601,19.2778,19.3365,19.2564,19.3312,187192.1182
2008-06-27 14:05:00,36.17,36.21,36.14,36.2,121291.73508483854,19.3312,19.3526,19.3152,19.3472,121291.7351
2008-06-27 14:10:00,36.19,36.25,36.13,36.17,115270.93596059112,19.3419,19.374,19.3098,19.3312,115270.936
2008-06-27 14:15:00,36.17,36.32,36.15,36.28,127093.5960591133,19.3312,19.4114,19.3205,19.39,127093.5961
2008-06-27 14:20:00,36.27,36.33,36.18,36.3,129611.38478379858,19.3846,19.4167,19.3365,19.4007,129611.3848
2008-06-27 14:25:00,36.3,36.49,36.26,36.37,244225.50629447185,19.4007,19.5022,19.3793,19.4381,244225.5063
2008-06-27 14:30:00,36.37,36.49,36.34,36.49,250027.3672687466,19.4381,19.5022,19.4221,19.5022,250027.3673
2008-06-27 14:35:00,36.49,36.51,36.44,36.5,181171.3191023536,19.5022,19.5129,19.4755,19.5076,181171.3191
2008-06-27 14:40:00,36.5,36.62,36.5,36.59,184236.4532019705,19.5076,19.5717,19.5076,19.5557,184236.4532
2008-06-27 14:45:00,36.59,36.68,36.54,36.67,161904.76190476192,19.5557,19.6038,19.5289,19.5984,161904.7619
2008-06-27 14:50:00,36.67,36.69,36.61,36.67,118664.47728516694,19.5984,19.6091,19.5664,19.5984,118664.4773
2008-06-27 14:55:00,36.66,36.69,36.5,36.68,120197.04433497538,19.5931,19.6091,19.5076,19.6038,120197.0443
2008-06-27 15:00:00,36.68,36.72,36.65,36.67,155774.4937055282,19.6038,19.6251,19.5877,19.5984,155774.4937
2008-06-27 15:05:00,36.66,36.72,36.54,36.72,189928.8451012589,19.5931,19.6251,19.5289,19.6251,189928.8451
2008-06-27 15:10:00,36.72,36.82,36.7,36.74,216858.2375478928,19.6251,19.6786,19.6145,19.6358,216858.2375
2008-06-27 15:15:00,36.74,36.76,36.65,36.68,140339.35413245758,19.6358,19.6465,19.5877,19.6038,140339.3541
2008-06-27 15:20:00,36.69,36.75,36.63,36.71,129392.44663382597,19.6091,19.6412,19.577,19.6198,129392.4466
2008-06-27 15:25:00,36.71,36.72,36.52,36.59,195402.2988505748,19.6198,19.6251,19.5183,19.5557,195402.2989
2008-06-27 15:30:00,36.6,36.6,36.52,36.56,186535.30377668308,19.561,19.561,19.5183,19.5396,186535.3038
2008-06-27 15:35:00,36.56,36.72,36.56,36.62,136507.9365079365,19.5396,19.6251,19.5396,19.5717,136507.9365
2008-06-27 15:40:00,36.62,36.73,36.56,36.72,315599.34318555007,19.5717,19.6305,19.5396,19.6251,315599.3432
2008-06-27 15:45:00,36.72,36.73,36.47,36.48,511767.92556102906,19.6251,19.6305,19.4915,19.4969,511767.9256
2008-06-27 15:50:00,36.49,36.59,36.42,36.44,512315.27093596064,19.5022,19.5557,19.4648,19.4755,512315.2709
2008-06-27 15:55:00,36.44,36.59,36.38,36.55,486480.56923919,19.4755,19.5557,19.4434,19.5343,486480.5692
2008-06-30 09:30:00,36.44,36.74,36.44,36.51,289107.8270388615,19.4755,19.6358,19.4755,19.5129,289107.827
2008-06-30 09:35:00,36.5,36.69,36.41,36.41,237547.89272030653,19.5076,19.6091,19.4595,19.4595,237547.8927
2008-06-30 09:40:00,36.4,36.59,36.28,36.48,258347.01696770664,19.4541,19.5557,19.39,19.4969,258347.017
2008-06-30 09:45:00,36.49,36.7,36.49,36.6,373946.3601532568,19.5022,19.6145,19.5022,19.561,373946.3602
2008-06-30 09:50:00,36.6,36.91,36.55,36.91,222660.0985221675,19.561,19.7267,19.5343,19.7267,222660.0985
2008-06-30 09:55:00,36.92,37.13,36.85,36.95,327640.9414340449,19.732,19.8443,19.6946,19.7481,327640.9414
2008-06-30 10:00:00,36.95,37.01,36.73,36.86,217405.5829228243,19.7481,19.7801,19.6305,19.7,217405.5829
2008-06-30 10:05:00,36.85,36.96,36.84,36.96,171756.9786535304,19.6946,19.7534,19.6893,19.7534,171756.9787
2008-06-30 10:10:00,36.96,37.02,36.91,36.99,162452.1072796935,19.7534,19.7855,19.7267,19.7694,162452.1073
2008-06-30 10:15:00,37.0,37.19,36.99,37.18,157744.9370552819,19.7748,19.8763,19.7694,19.871,157744.9371
2008-06-30 10:20:00,37.19,37.33,37.16,37.28,295457.0333880679,19.8763,19.9512,19.8603,19.9244,295457.0334
2008-06-30 10:25:00,37.27,37.42,37.22,37.41,194307.6081007116,19.9191,19.9993,19.8924,19.9939,194307.6081
2008-06-30 10:30:00,37.41,37.43,37.35,37.36,237328.95457033388,19.9939,20.0046,19.9619,19.9672,237328.9546
2008-06-30 10:35:00,37.36,37.45,37.29,37.41,137055.2818828681,19.9672,20.0153,19.9298,19.9939,137055.2819
2008-06-30 10:40:00,37.43,37.45,37.38,37.45,118226.60098522168,20.0046,20.0153,19.9779,20.0153,118226.601
2008-06-30 10:45:00,37.45,37.59,37.45,37.59,188505.7471264368,20.0153,20.0901,20.0153,20.0901,188505.7471
2008-06-30 10:50:00,37.59,37.62,37.44,37.46,238970.99069512865,20.0901,20.1062,20.01,20.0206,238970.9907
2008-06-30 10:55:00,37.44,37.58,37.44,37.57,125889.43623426382,20.01,20.0848,20.01,20.0794,125889.4362
2008-06-30 11:00:00,37.57,37.59,37.46,37.51,114176.24521072795,20.0794,20.0901,20.0206,20.0474,114176.2452
2008-06-30 11:05:00,37.51,37.58,37.45,37.56,123152.70935960591,20.0474,20.0848,20.0153,20.0741,123152.7094
2008-06-30 11:10:00,37.56,37.6,37.54,37.54,120744.38970990696,20.0741,20.0955,20.0634,20.0634,120744.3897
2008-06-30 11:15:00,37.54,37.61,37.44,37.46,186644.7728516694,20.0634,20.1008,20.01,20.0206,186644.7729
2008-06-30 11:20:00,37.46,37.46,37.31,37.43,195511.76792556103,20.0206,20.0206,19.9405,20.0046,195511.7679
2008-06-30 11:25:00,37.43,37.55,37.41,37.44,177120.96332785988,20.0046,20.0687,19.9939,20.01,177120.9633
2008-06-30 11:30:00,37.44,37.5,37.42,37.47,103229.33771209634,20.01,20.042,19.9993,20.026,103229.3377
2008-06-30 11:35:00,37.48,37.51,37.31,37.31,222331.6912972085,20.0313,20.0474,19.9405,19.9405,222331.6913
2008-06-30 11:40:00,37.31,37.39,37.25,37.32,191680.35030104,19.9405,19.9832,19.9084,19.9458,191680.3503
2008-06-30 11:45:00,37.32,37.33,37.24,37.28,136617.40558292283,19.9458,19.9512,19.9031,19.9244,136617.4056
2008-06-30 11:50:00,37.28,37.43,37.28,37.43,142638.20470717025,19.9244,20.0046,19.9244,20.0046,142638.2047
2008-06-30 11:55:00,37.44,37.45,37.31,37.32,132785.98795840176,20.01,20.0153,19.9405,19.9458,132785.988
2008-06-30 12:00:00,37.32,37.54,37.32,37.43,157088.12260536398,19.9458,20.0634,19.9458,20.0046,157088.1226
2008-06-30 12:05:00,37.43,37.46,37.35,37.35,141105.6376573618,20.0046,20.0206,19.9619,19.9619,141105.6377
2008-06-30 12:10:00,37.34,37.43,37.33,37.33,88232.07443897099,19.9565,20.0046,19.9512,19.9512,88232.0744
2008-06-30 12:15:00,37.34,37.44,37.31,37.44,85385.87848932677,19.9565,20.01,19.9405,20.01,85385.8785
2008-06-30 12:20:00,37.44,37.44,37.32,37.33,82320.74438970991,20.01,20.01,19.9458,19.9512,82320.7444
2008-06-30 12:25:00,37.33,37.36,37.31,37.31,53420.90859332239,19.9512,19.9672,19.9405,19.9405,53420.9086
2008-06-30 12:30:00,37.32,37.38,37.31,37.36,60317.46031746032,19.9458,19.9779,19.9405,19.9672,60317.4603
2008-06-30 12:35:00,37.35,37.5,37.35,37.47,106951.28626163107,19.9619,20.042,19.9619,20.026,106951.2863
2008-06-30 12:40:00,37.47,37.47,37.37,37.4,53639.84674329502,20.026,20.026,19.9725,19.9886,53639.8467
2008-06-30 12:45:00,37.41,37.57,37.38,37.5,89326.76518883416,19.9939,20.0794,19.9779,20.042,89326.7652
2008-06-30 12:50:00,37.5,37.53,37.47,37.52,60974.27476737822,20.042,20.0581,20.026,20.0527,60974.2748
2008-06-30 12:55:00,37.53,37.59,37.45,37.46,80131.36288998359,20.0581,20.0901,20.0153,20.0206,80131.3629
2008-06-30 13:00:00,37.45,37.45,37.31,37.33,84510.12588943624,20.0153,20.0153,19.9405,19.9512,84510.1259
2008-06-30 13:05:00,37.33,37.34,37.23,37.27,142747.67378215655,19.9512,19.9565,19.8977,19.9191,142747.6738
2008-06-30 13:10:00,37.27,37.33,37.23,37.27,112862.61631089218,19.9191,19.9512,19.8977,19.9191,112862.6163
2008-06-30 13:15:00,37.27,37.34,37.23,37.34,87903.66721401205,19.9191,19.9565,19.8977,19.9565,87903.6672
2008-06-30 13:20:00,37.34,37.44,37.33,37.35,85276.40941434045,19.9565,20.01,19.9512,19.9619,85276.4094
2008-06-30 13:25:00,37.35,37.38,37.21,37.21,135194.30760810073,19.9619,19.9779,19.887,19.887,135194.3076
2008-06-30 13:30:00,37.22,37.22,37.13,37.16,62287.903667214014,19.8924,19.8924,19.8443,19.8603,62287.9037
2008-06-30 13:35:00,37.15,37.18,37.05,37.06,118664.47728516694,19.855,19.871,19.8015,19.8069,118664.4773
2008-06-30 13:40:00,37.06,37.16,37.06,37.14,92829.77558839628,19.8069,19.8603,19.8069,19.8496,92829.7756
2008-06-30 13:45:00,37.16,37.16,37.01,37.03,136507.9365079365,19.8603,19.8603,19.7801,19.7908,136507.9365
2008-06-30 13:50:00,37.03,37.06,36.97,36.99,210071.1548987411,19.7908,19.8069,19.7588,19.7694,210071.1549
2008-06-30 13:55:00,37.0,37.13,36.94,37.07,105199.78106185004,19.7748,19.8443,19.7427,19.8122,105199.7811
2008-06-30 14:00:00,37.07,37.14,37.0,37.12,89545.7033388068,19.8122,19.8496,19.7748,19.8389,89545.7033
2008-06-30 14:05:00,37.13,37.13,36.99,37.02,126874.65790914067,19.8443,19.8443,19.7694,19.7855,126874.6579
2008-06-30 14:10:00,37.02,37.08,36.98,37.02,54187.1921182266,19.7855,19.8176,19.7641,19.7855,54187.1921
2008-06-30 14:15:00,37.03,37.07,36.99,37.0,80459.77011494253,19.7908,19.8122,19.7694,19.7748,80459.7701
2008-06-30 14:20:00,37.0,37.12,36.99,37.12,116475.09578544062,19.7748,19.8389,19.7694,19.8389,116475.0958
2008-06-30 14:25:00,37.11,37.15,37.09,37.13,83634.3732895457,19.8336,19.855,19.8229,19.8443,83634.3733
2008-06-30 14:30:00,37.13,37.16,37.06,37.07,83524.90421455938,19.8443,19.8603,19.8069,19.8122,83524.9042
2008-06-30 14:35:00,37.09,37.11,37.05,37.05,59003.831417624526,19.8229,19.8336,19.8015,19.8015,59003.8314
2008-06-30 14:40:00,37.07,37.17,37.02,37.08,91516.14668856048,19.8122,19.8657,19.7855,19.8176,91516.1467
2008-06-30 14:45:00,37.1,37.2,37.09,37.2,78051.45046524357,19.8282,19.8817,19.8229,19.8817,78051.4505
2008-06-30 14:50:00,37.19,37.22,37.12,37.17,84948.0021893815,19.8763,19.8924,19.8389,19.8657,84948.0022
2008-06-30 14:55:00,37.17,37.21,37.14,37.17,100164.20361247948,19.8657,19.887,19.8496,19.8657,100164.2036
2008-06-30 15:00:00,37.17,37.29,37.17,37.26,89983.57963875205,19.8657,19.9298,19.8657,19.9138,89983.5796
2008-06-30 15:05:00,37.25,37.33,37.23,37.27,138040.50355774493,19.9084,19.9512,19.8977,19.9191,138040.5036
2008-06-30 15:10:00,37.27,37.4,37.24,37.38,123262.17843459224,19.9191,19.9886,19.9031,19.9779,123262.1784
2008-06-30 15:15:00,37.38,37.38,37.28,37.3,147454.84400656816,19.9779,19.9779,19.9244,19.9351,147454.844
2008-06-30 15:20:00,37.3,37.45,37.28,37.45,146798.02955665026,19.9351,20.0153,19.9244,20.0153,146798.0296
2008-06-30 15:25:00,37.45,37.58,37.4,37.58,339463.60153256706,20.0153,20.0848,19.9886,20.0848,339463.6015
2008-06-30 15:30:00,37.58,37.63,37.41,37.52,287575.2599890531,20.0848,20.1115,19.9939,20.0527,287575.26
2008-06-30 15:35:00,37.52,37.7,37.52,37.65,251450.4652435687,20.0527,20.1489,20.0527,20.1222,251450.4652
2008-06-30 15:40:00,37.65,37.76,37.63,37.63,475095.78544061305,20.1222,20.181,20.1115,20.1115,475095.7854
2008-06-30 15:45:00,37.63,37.64,37.5,37.63,330815.54460864805,20.1115,20.1168,20.042,20.1115,330815.5446
2008-06-30 15:50:00,37.63,37.65,37.6,37.63,503338.8067870827,20.1115,20.1222,20.0955,20.1115,503338.8068
2008-06-30 15:55:00,37.63,37.65,37.58,37.62,446305.4187192118,20.1115,20.1222,20.0848,20.1062,446305.4187
2008-07-01 09:30:00,36.77,36.91,36.36,36.4,364860.4269293925,19.6519,19.7267,19.4327,19.4541,364860.4269
2008-07-01 09:35:00,36.39,36.54,36.24,36.49,193760.26272578,19.4488,19.5289,19.3686,19.5022,193760.2627
2008-07-01 09:40:00,36.48,36.56,36.37,36.5,182484.9480021894,19.4969,19.5396,19.4381,19.5076,182484.948
2008-07-01 09:45:00,36.5,36.99,36.49,36.68,285823.75478927203,19.5076,19.7694,19.5022,19.6038,285823.7548
2008-07-01 09:50:00,36.69,36.83,36.68,36.78,126217.84345922276,19.6091,19.6839,19.6038,19.6572,126217.8435
2008-07-01 09:55:00,36.79,36.88,36.72,36.86,101806.23973727424,19.6626,19.7107,19.6251,19.7,101806.2397
2008-07-01 10:00:00,36.85,37.18,36.85,37.17,218062.3973727422,19.6946,19.871,19.6946,19.8657,218062.3974
2008-07-01 10:05:00,37.18,37.22,36.8,36.96,185331.14395183363,19.871,19.8924,19.6679,19.7534,185331.144
2008-07-01 10:10:00,36.96,36.96,36.81,36.94,119430.76081007117,19.7534,19.7534,19.6732,19.7427,119430.7608
2008-07-01 10:15:00,36.93,36.97,36.84,36.9,126984.12698412698,19.7374,19.7588,19.6893,19.7213,126984.127
2008-07-01 10:20:00,36.89,36.95,36.75,36.8,84510.12588943624,19.716,19.7481,19.6412,19.6679,84510.1259
2008-07-01 10:25:00,36.8,36.99,36.76,36.98,126874.65790914067,19.6679,19.7694,19.6465,19.7641,126874.6579
2008-07-01 10:30:00,36.98,37.22,36.98,37.05,90968.80131362892,19.7641,19.8924,19.7641,19.8015,90968.8013
2008-07-01 10:35:00,37.05,37.12,36.91,36.91,188943.62342638205,19.8015,19.8389,19.7267,19.7267,188943.6234
2008-07-01 10:40:00,36.92,36.93,36.76,36.8,104761.90476190476,19.732,19.7374,19.6465,19.6679,104761.9048
2008-07-01 10:45:00,36.8,36.95,36.74,36.95,112424.74001094692,19.6679,19.7481,19.6358,19.7481,112424.74
2008-07-01 10:50:00,36.96,37.14,36.95,37.0,142638.20470717025,19.7534,19.8496,19.7481,19.7748,142638.2047
2008-07-01 10:55:00,37.01,37.11,37.0,37.1,121291.73508483854,19.7801,19.8336,19.7748,19.8282,121291.7351
2008-07-01 11:00:00,37.09,37.16,36.94,36.94,139135.1943076081,19.8229,19.8603,19.7427,19.7427,139135.1943
2008-07-01 11:05:00,36.94,36.99,36.89,36.9,128735.63218390803,19.7427,19.7694,19.716,19.7213,128735.6322
2008-07-01 11:10:00,36.9,36.95,36.88,36.95,73782.15654077723,19.7213,19.7481,19.7107,19.7481,73782.1565
2008-07-01 11:15:00,36.96,36.97,36.85,36.89,83962.78051450466,19.7534,19.7588,19.6946,19.716,83962.7805
2008-07-01 11:20:00,36.9,36.94,36.87,36.91,73672.68746579092,19.7213,19.7427,19.7053,19.7267,73672.6875
2008-07-01 11:25:00,36.91,37.02,36.91,36.93,93158.18281335523,19.7267,19.7855,19.7267,19.7374,93158.1828
2008-07-01 11:30:00,36.95,37.05,36.94,37.05,116912.97208538587,19.7481,19.8015,19.7427,19.8015,116912.9721
2008-07-01 11:35:00,37.05,37.09,37.01,37.03,77285.16694033936,19.8015,19.8229,19.7801,19.7908,77285.1669
2008-07-01 11:40:00,37.02,37.04,36.73,36.75,138916.25615763548,19.7855,19.7962,19.6305,19.6412,138916.2562
2008-07-01 11:45:00,36.77,36.82,36.74,36.76,78708.26491516148,19.6519,19.6786,19.6358,19.6465,78708.2649
2008-07-01 11:50:00,36.77,36.82,36.66,36.7,192665.5719759168,19.6519,19.6786,19.5931,19.6145,192665.572
2008-07-01 11:55:00,36.69,36.72,36.62,36.62,80788.17733990148,19.6091,19.6251,19.5717,19.5717,80788.1773
2008-07-01 12:00:00,36.62,36.65,36.55,36.55,102463.05418719212,19.5717,19.5877,19.5343,19.5343,102463.0542
2008-07-01 12:05:00,36.55,36.59,36.5,36.51,139792.008757526,19.5343,19.5557,19.5076,19.5129,139792.0088
2008-07-01 12:10:00,36.51,36.51,36.36,36.38,196278.05145046525,19.5129,19.5129,19.4327,19.4434,196278.0515
2008-07-01 12:15:00,36.38,36.38,36.23,36.29,192446.63382594413,19.4434,19.4434,19.3633,19.3953,192446.6338
2008-07-01 12:20:00,36.28,36.28,36.11,36.14,153475.64313081556,19.39,19.39,19.2991,19.3152,153475.6431
2008-07-01 12:25:00,36.13,36.16,35.99,36.01,204816.639299398,19.3098,19.3259,19.235,19.2457,204816.6393
2008-07-01 12:30:00,36.01,36.24,36.01,36.06,171319.10235358513,19.2457,19.3686,19.2457,19.2724,171319.1024
2008-07-01 12:35:00,36.06,36.18,36.01,36.17,163546.79802955667,19.2724,19.3365,19.2457,19.3312,163546.798
2008-07-01 12:40:00,36.17,36.24,36.08,36.09,152490.4214559387,19.3312,19.3686,19.2831,19.2884,152490.4215
2008-07-01 12:45:00,36.1,36.24,36.04,36.19,98522.16748768474,19.2938,19.3686,19.2617,19.3419,98522.1675
2008-07-01 12:50:00,36.2,36.28,36.19,36.25,111548.98741105638,19.3472,19.39,19.3419,19.374,111548.9874
2008-07-01 12:55:00,36.23,36.35,36.23,36.31,126217.84345922276,19.3633,19.4274,19.3633,19.406,126217.8435
2008-07-01 13:00:00,36.31,36.4,36.26,36.32,183032.29337712092,19.406,19.4541,19.3793,19.4114,183032.2934
2008-07-01 13:05:00,36.32,36.37,36.2,36.21,112096.33278598796,19.4114,19.4381,19.3472,19.3526,112096.3328
2008-07-01 13:10:00,36.2,36.26,36.17,36.22,92610.83743842364,19.3472,19.3793,19.3312,19.3579,92610.8374
2008-07-01 13:15:00,36.22,36.35,36.21,36.29,105966.06458675423,19.3579,19.4274,19.3526,19.3953,105966.0646
2008-07-01 13:20:00,36.29,36.4,36.28,36.38,206020.7991242474,19.3953,19.4541,19.39,19.4434,206020.7991
2008-07-01 13:25:00,36.38,36.41,36.32,36.35,228571.42857142852,19.4434,19.4595,19.4114,19.4274,228571.4286
2008-07-01 13:30:00,36.34,36.45,36.27,36.39,140448.8232074439,19.4221,19.4808,19.3846,19.4488,140448.8232
2008-07-01 13:35:00,36.39,36.42,36.35,36.42,75862.06896551725,19.4488,19.4648,19.4274,19.4648,75862.069
2008-07-01 13:40:00,36.41,36.46,36.23,36.24,117569.78653530378,19.4595,19.4862,19.3633,19.3686,117569.7865
2008-07-01 13:45:00,36.25,36.42,36.2,36.37,218719.2118226601,19.374,19.4648,19.3472,19.4381,218719.2118
2008-07-01 13:50:00,36.37,36.53,36.37,36.51,136070.06020799125,19.4381,19.5236,19.4381,19.5129,136070.0602
2008-07-01 13:55:00,36.51,36.59,36.45,36.45,154679.80295566504,19.5129,19.5557,19.4808,19.4808,154679.803
2008-07-01 14:00:00,36.45,36.61,36.43,36.59,136945.81280788177,19.4808,19.5664,19.4702,19.5557,136945.8128
2008-07-01 14:05:00,36.59,36.66,36.54,36.62,150738.91625615765,19.5557,19.5931,19.5289,19.5717,150738.9163
2008-07-01 14:10:00,36.62,36.76,36.6,36.6,237110.01642036127,19.5717,19.6465,19.561,19.561,237110.0164
2008-07-01 14:15:00,36.6,36.74,36.6,36.67,92610.83743842364,19.561,19.6358,19.561,19.5984,92610.8374
2008-07-01 14:20:00,36.68,36.8,36.63,36.76,160043.7876299945,19.6038,19.6679,19.577,19.6465,160043.7876
2008-07-01 14:25:00,36.76,36.79,36.55,36.66,169239.1899288451,19.6465,19.6626,19.5343,19.5931,169239.1899
2008-07-01 14:30:00,36.64,36.69,36.58,36.69,111658.45648604268,19.5824,19.6091,19.5503,19.6091,111658.4565
2008-07-01 14:35:00,36.7,36.8,36.68,36.74,75971.53804050355,19.6145,19.6679,19.6038,19.6358,75971.538
2008-07-01 14:40:00,36.75,36.91,36.73,36.91,117460.31746031748,19.6412,19.7267,19.6305,19.7267,117460.3175
2008-07-01 14:45:00,36.91,37.06,36.82,36.84,177011.49425287358,19.7267,19.8069,19.6786,19.6893,177011.4943
2008-07-01 14:50:00,36.83,36.84,36.77,36.8,108921.72961138478,19.6839,19.6893,19.6519,19.6679,108921.7296
2008-07-01 14:55:00,36.8,36.91,36.79,36.83,75643.13081554462,19.6679,19.7267,19.6626,19.6839,75643.1308
2008-07-01 15:00:00,36.83,36.88,36.74,36.87,97646.4148877942,19.6839,19.7107,19.6358,19.7053,97646.4149
2008-07-01 15:05:00,36.86,36.9,36.69,36.85,169239.1899288451,19.7,19.7213,19.6091,19.6946,169239.1899
2008-07-01 15:10:00,36.85,36.86,36.68,36.78,130487.13738368911,19.6946,19.7,19.6038,19.6572,130487.1374
2008-07-01 15:15:00,36.79,36.9,36.65,36.68,124685.27640941436,19.6626,19.7213,19.5877,19.6038,124685.2764
2008-07-01 15:20:00,36.68,36.78,36.64,36.73,143842.3645320197,19.6038,19.6572,19.5824,19.6305,143842.3645
2008-07-01 15:25:00,36.74,36.76,36.51,36.63,189162.5615763547,19.6358,19.6465,19.5129,19.577,189162.5616
2008-07-01 15:30:00,36.62,36.8,36.59,36.7,204816.639299398,19.5717,19.6679,19.5557,19.6145,204816.6393
2008-07-01 15:35:00,36.69,36.86,36.69,36.84,150738.91625615765,19.6091,19.7,19.6091,19.6893,150738.9163
2008-07-01 15:40:00,36.84,36.9,36.74,36.78,205473.4537493158,19.6893,19.7213,19.6358,19.6572,205473.4537
2008-07-01 15:45:00,36.78,36.83,36.72,36.77,204707.1702244116,19.6572,19.6839,19.6251,19.6519,204707.1702
2008-07-01 15:50:00,36.76,36.83,36.7,36.78,210837.43842364533,19.6465,19.6839,19.6145,19.6572,210837.4384
2008-07-01 15:55:00,36.79,36.89,36.75,36.85,311877.3946360153,19.6626,19.716,19.6412,19.6946,311877.3946
2008-07-02 09:30:00,36.83,37.12,36.68,36.72,228133.5522714833,19.6839,19.8389,19.6038,19.6251,228133.5523
2008-07-02 09:35:00,36.76,36.81,36.54,36.68,184126.9841269841,19.6465,19.6732,19.5289,19.6038,184126.9841
2008-07-02 09:40:00,36.69,36.69,36.3,36.32,269074.98631636566,19.6091,19.6091,19.4007,19.4114,269074.9863
2008-07-02 09:45:00,36.31,36.62,36.31,36.37,173508.48385331145,19.406,19.5717,19.406,19.4381,173508.4839
2008-07-02 09:50:00,36.37,36.74,36.35,36.66,215654.07772304324,19.4381,19.6358,19.4274,19.5931,215654.0777
2008-07-02 09:55:00,36.66,36.98,36.61,36.84,210509.0311986864,19.5931,19.7641,19.5664,19.6893,210509.0312
2008-07-02 10:00:00,36.86,36.95,36.61,36.74,126217.84345922276,19.7,19.7481,19.5664,19.6358,126217.8435
2008-07-02 10:05:00,36.75,36.91,36.73,36.81,144499.1789819376,19.6412,19.7267,19.6305,19.6732,144499.179
2008-07-02 10:10:00,36.82,36.88,36.64,36.67,110892.17296113848,19.6786,19.7107,19.5824,19.5984,110892.173
2008-07-02 10:15:00,36.67,36.7,36.57,36.6,154789.27203065134,19.5984,19.6145,19.545,19.561,154789.272
2008-07-02 10:20:00,36.6,36.66,36.55,36.6,158292.28243021347,19.561,19.5931,19.5343,19.561,158292.2824
2008-07-02 10:25:00,36.6,36.63,36.53,36.59,96880.13136288998,19.561,19.577,19.5236,19.5557,96880.1314
2008-07-02 10:30:00,36.59,36.73,36.56,36.62,118117.13191023536,19.5557,19.6305,19.5396,19.5717,118117.1319
2008-07-02 10:35:00,36.62,36.65,36.19,36.38,573946.3601532567,19.5717,19.5877,19.3419,19.4434,573946.3602
2008-07-02 10:40:00,36.38,36.49,36.27,36.4,193760.26272578,19.4434,19.5022,19.3846,19.4541,193760.2627
2008-07-02 10:45:00,36.41,36.59,36.41,36.58,161357.41652983034,19.4595,19.5557,19.4595,19.5503,161357.4165
2008-07-02 10:50:00,36.58,36.59,36.24,36.27,183579.63875205256,19.5503,19.5557,19.3686,19.3846,183579.6388
2008-07-02 10:55:00,36.27,36.36,36.19,36.32,117569.78653530378,19.3846,19.4327,19.3419,19.4114,117569.7865
2008-07-02 11:00:00,36.31,36.36,36.27,36.35,95457.03338806788,19.406,19.4327,19.3846,19.4274,95457.0334
2008-07-02 11:05:00,36.35,36.44,36.3,36.37,122495.89490968802,19.4274,19.4755,19.4007,19.4381,122495.8949
2008-07-02 11:10:00,36.36,36.38,36.23,36.27,105528.18828680896,19.4327,19.4434,19.3633,19.3846,105528.1883
2008-07-02 11:15:00,36.26,36.29,36.16,36.25,133880.67870826492,19.3793,19.3953,19.3259,19.374,133880.6787
2008-07-02 11:20:00,36.24,36.29,36.15,36.28,140558.29228243022,19.3686,19.3953,19.3205,19.39,140558.2923
2008-07-02 11:25:00,36.27,36.27,36.03,36.04,156212.3700054735,19.3846,19.3846,19.2564,19.2617,156212.37
2008-07-02 11:30:00,36.04,36.08,35.99,36.03,202079.91242474003,19.2617,19.2831,19.235,19.2564,202079.9124
2008-07-02 11:35:00,36.03,36.1,35.96,36.07,143076.08100711548,19.2564,19.2938,19.219,19.2778,143076.081
2008-07-02 11:40:00,36.07,36.1,36.0,36.01,105637.6573617953,19.2778,19.2938,19.2403,19.2457,105637.6574
2008-07-02 11:45:00,36.02,36.06,35.97,36.03,80131.36288998359,19.251,19.2724,19.2243,19.2564,80131.3629
2008-07-02 11:50:00,36.03,36.04,35.85,35.85,114833.05966064589,19.2564,19.2617,19.1602,19.1602,114833.0597
2008-07-02 11:55:00,35.85,35.98,35.85,35.96,144937.05528188287,19.1602,19.2297,19.1602,19.219,144937.0553
2008-07-02 12:00:00,35.96,36.03,35.95,35.97,104324.0284619595,19.219,19.2564,19.2136,19.2243,104324.0285
2008-07-02 12:05:00,35.97,36.01,35.85,35.93,100383.14176245211,19.2243,19.2457,19.1602,19.2029,100383.1418
2008-07-02 12:10:00,35.92,36.07,35.9,36.07,71592.7750410509,19.1976,19.2778,19.1869,19.2778,71592.775
2008-07-02 12:15:00,36.07,36.09,35.95,35.96,59441.70771756979,19.2778,19.2884,19.2136,19.219,59441.7077
2008-07-02 12:20:00,35.96,36.02,35.95,35.98,74220.0328407225,19.219,19.251,19.2136,19.2297,74220.0328
2008-07-02 12:25:00,35.99,35.99,35.83,35.86,118226.60098522168,19.235,19.235,19.1495,19.1655,118226.601
2008-07-02 12:30:00,35.86,35.9,35.81,35.83,80459.77011494253,19.1655,19.1869,19.1388,19.1495,80459.7701
2008-07-02 12:35:00,35.83,35.9,35.73,35.9,170224.41160372196,19.1495,19.1869,19.096,19.1869,170224.4116
2008-07-02 12:40:00,35.9,35.96,35.84,35.93,92501.36836343732,19.1869,19.219,19.1548,19.2029,92501.3684
2008-07-02 12:45:00,35.92,35.92,35.85,35.88,132676.51888341544,19.1976,19.1976,19.1602,19.1762,132676.5189
2008-07-02 12:50:00,35.89,36.03,35.88,36.02,134975.3694581281,19.1816,19.2564,19.1762,19.251,134975.3695
2008-07-02 12:55:00,36.02,36.06,36.0,36.04,140667.76135741654,19.251,19.2724,19.2403,19.2617,140667.7614
2008-07-02 13:00:00,36.04,36.08,36.01,36.04,104433.4975369458,19.2617,19.2831,19.2457,19.2617,104433.4975
2008-07-02 13:05:00,36.03,36.03,35.93,35.94,132457.5807334428,19.2564,19.2564,19.2029,19.2083,132457.5807
2008-07-02 13:10:00,35.94,36.02,35.94,36.0,146141.21510673236,19.2083,19.251,19.2083,19.2403,146141.2151
2008-07-02 13:15:00,35.99,36.05,35.96,36.03,159168.03503010402,19.235,19.2671,19.219,19.2564,159168.035
2008-07-02 13:20:00,36.02,36.1,35.99,36.08,123152.70935960591,19.251,19.2938,19.235,19.2831,123152.7094
2008-07-02 13:25:00,36.08,36.24,36.05,36.24,172523.2621784346,19.2831,19.3686,19.2671,19.3686,172523.2622
2008-07-02 13:30:00,36.23,36.27,36.15,36.19,211932.1291735085,19.3633,19.3846,19.3205,19.3419,211932.1292
2008-07-02 13:35:00,36.18,36.2,36.09,36.15,104871.37383689109,19.3365,19.3472,19.2884,19.3205,104871.3738
2008-07-02 13:40:00,36.15,36.24,36.15,36.22,145812.8078817734,19.3205,19.3686,19.3205,19.3579,145812.8079
2008-07-02 13:45:00,36.21,36.3,36.1,36.29,113081.5544608648,19.3526,19.4007,19.2938,19.3953,113081.5545
2008-07-02 13:50:00,36.28,36.3,36.18,36.24,179310.3448275862,19.39,19.4007,19.3365,19.3686,179310.3448
2008-07-02 13:55:00,36.23,36.23,36.09,36.12,195621.2370005473,19.3633,19.3633,19.2884,19.3045,195621.237
2008-07-02 14:00:00,36.12,36.17,36.11,36.17,143404.48823207445,19.3045,19.3312,19.2991,19.3312,143404.4882
2008-07-02 14:05:00,36.17,36.28,36.15,36.26,141762.4521072797,19.3312,19.39,19.3205,19.3793,141762.4521
2008-07-02 14:10:00,36.27,36.32,36.2,36.2,211713.19102353585,19.3846,19.4114,19.3472,19.3472,211713.191
2008-07-02 14:15:00,36.2,36.23,36.17,36.17,104980.8429118774,19.3472,19.3633,19.3312,19.3312,104980.8429
2008-07-02 14:20:00,36.17,36.23,36.04,36.05,173399.01477832513,19.3312,19.3633,19.2617,19.2671,173399.0148
2008-07-02 14:25:00,36.05,36.07,35.78,35.87,161576.35467980296,19.2671,19.2778,19.1228,19.1709,161576.3547
2008-07-02 14:30:00,35.87,35.94,35.83,35.85,116365.62671045432,19.1709,19.2083,19.1495,19.1602,116365.6267
2008-07-02 14:35:00,35.85,35.85,35.64,35.64,186644.7728516694,19.1602,19.1602,19.0479,19.0479,186644.7729
2008-07-02 14:40:00,35.64,35.85,35.64,35.76,187739.46360153257,19.0479,19.1602,19.0479,19.1121,187739.4636
2008-07-02 14:45:00,35.76,35.8,35.75,35.77,121620.14230979748,19.1121,19.1334,19.1067,19.1174,121620.1423
2008-07-02 14:50:00,35.76,35.77,35.64,35.64,178762.99945265462,19.1121,19.1174,19.0479,19.0479,178762.9995
2008-07-02 14:55:00,35.64,35.67,35.54,35.6,187958.4017515052,19.0479,19.064,18.9945,19.0266,187958.4018
2008-07-02 15:00:00,35.59,35.6,35.46,35.54,201532.56704980845,19.0212,19.0266,18.9517,18.9945,201532.567
2008-07-02 15:05:00,35.54,35.57,35.27,35.27,230979.74822112755,18.9945,19.0105,18.8502,18.8502,230979.7482
2008-07-02 15:10:00,35.27,35.45,35.24,35.38,248713.7383689108,18.8502,18.9464,18.8342,18.909,248713.7384
2008-07-02 15:15:00,35.38,35.5,35.28,35.29,179967.1592775041,18.909,18.9731,18.8555,18.8609,179967.1593
2008-07-02 15:20:00,35.29,35.41,35.24,35.33,307279.69348659005,18.8609,18.925,18.8342,18.8823,307279.6935
2008-07-02 15:25:00,35.33,35.36,35.14,35.14,270388.61521620146,18.8823,18.8983,18.7807,18.7807,270388.6152
2008-07-02 15:30:00,35.15,35.16,34.94,34.95,479693.4865900384,18.7861,18.7914,18.6738,18.6792,479693.4866
2008-07-02 15:35:00,34.94,35.01,34.85,34.93,350957.85440613027,18.6738,18.7112,18.6257,18.6685,350957.8544
2008-07-02 15:40:00,34.93,34.94,34.72,34.82,320853.8587848933,18.6685,18.6738,18.5562,18.6097,320853.8588
2008-07-02 15:45:00,34.82,34.86,34.6,34.63,426600.9852216749,18.6097,18.6311,18.4921,18.5081,426600.9852
2008-07-02 15:50:00,34.63,34.73,34.49,34.64,637110.0164203612,18.5081,18.5616,18.4333,18.5135,637110.0164
2008-07-02 15:55:00,34.63,34.74,34.6,34.63,613245.7580733444,18.5081,18.5669,18.4921,18.5081,613245.7581
2008-07-03 08:10:00,34.38,34.38,34.38,34.38,109.46907498631636,18.3745,18.3745,18.3745,18.3745,109.4691
2008-07-03 08:15:00,34.26,34.26,34.26,34.26,656.8144499178982,18.3104,18.3104,18.3104,18.3104,656.8144
2008-07-03 08:20:00,34.26,34.26,34.26,34.26,0.0,18.3104,18.3104,18.3104,18.3104,0.0
2008-07-03 08:25:00,34.26,34.26,34.26,34.26,437.8762999452655,18.3104,18.3104,18.3104,18.3104,437.8763
2008-07-03 08:30:00,34.08,34.08,33.98,33.98,766.2835249042146,18.2142,18.2142,18.1607,18.1607,766.2835
2008-07-03 08:35:00,33.98,33.98,33.98,33.98,0.0,18.1607,18.1607,18.1607,18.1607,0.0
2008-07-03 08:40:00,34.67,34.67,34.67,34.67,547.3453749315819,18.5295,18.5295,18.5295,18.5295,547.3454
2008-07-03 08:45:00,34.67,34.67,34.67,34.67,0.0,18.5295,18.5295,18.5295,18.5295,0.0
2008-07-03 08:50:00,34.67,34.8,34.67,34.8,656.8144499178982,18.5295,18.599,18.5295,18.599,656.8144
2008-07-03 08:55:00,34.8,34.8,34.8,34.8,0.0,18.599,18.599,18.599,18.599,0.0
2008-07-03 09:00:00,34.87,34.87,34.76,34.76,1532.5670498084291,18.6364,18.6364,18.5776,18.5776,1532.567
2008-07-03 09:05:00,34.76,34.76,34.76,34.76,328.4072249589491,18.5776,18.5776,18.5776,18.5776,328.4072
2008-07-03 09:10:00,34.76,34.76,34.76,34.76,0.0,18.5776,18.5776,18.5776,18.5776,0.0
2008-07-03 09:15:00,34.76,34.76,34.76,34.76,0.0,18.5776,18.5776,18.5776,18.5776,0.0
2008-07-03 09:20:00,34.9,34.91,34.9,34.91,437.8762999452655,18.6524,18.6578,18.6524,18.6578,437.8763
2008-07-03 09:25:00,34.91,34.91,34.91,34.91,0.0,18.6578,18.6578,18.6578,18.6578,0.0
2008-07-03 09:30:00,34.72,34.89,34.03,34.04,443130.8155446087,18.5562,18.6471,18.1875,18.1928,443130.8155
2008-07-03 09:35:00,34.03,34.09,33.92,33.99,317022.4411603722,18.1875,18.2195,18.1287,18.1661,317022.4412
2008-07-03 09:40:00,33.98,34.04,33.48,33.49,439189.92884510127,18.1607,18.1928,17.8935,17.8989,439189.9288
2008-07-03 09:45:00,33.49,33.6,33.42,33.46,464586.75424192665,17.8989,17.9577,17.8614,17.8828,464586.7542
2008-07-03 09:50:00,33.45,33.55,33.43,33.53,428899.8357963875,17.8775,17.9309,17.8668,17.9202,428899.8358
2008-07-03 09:55:00,33.53,33.66,33.44,33.61,330925.0136836344,17.9202,17.9897,17.8721,17.963,330925.0137
2008-07-03 10:00:00,33.62,33.62,33.4,33.42,485714.28571428574,17.9683,17.9683,17.8508,17.8614,485714.2857
2008-07-03 10:05:00,33.42,33.6,33.41,33.48,415763.5467980296,17.8614,17.9577,17.8561,17.8935,415763.5468
2008-07-03 10:10:00,33.49,33.74,33.49,33.73,310125.88943623425,17.8989,18.0325,17.8989,18.0271,310125.8894
2008-07-03 10:15:00,33.73,33.94,33.67,33.93,260645.8675424193,18.0271,18.1394,17.9951,18.134,260645.8675
2008-07-03 10:20:00,33.93,34.03,33.75,33.85,432840.7224958949,18.134,18.1875,18.0378,18.0913,432840.7225
2008-07-03 10:25:00,33.85,34.03,33.84,33.99,226272.577996716,18.0913,18.1875,18.0859,18.1661,226272.578
2008-07-03 10:30:00,33.97,34.07,33.77,34.06,257690.2025177888,18.1554,18.2088,18.0485,18.2035,257690.2025
2008-07-03 10:35:00,34.07,34.21,33.9,34.21,221674.87684729064,18.2088,18.2837,18.118,18.2837,221674.8768
2008-07-03 10:40:00,34.19,34.21,33.96,34.01,172851.66940339355,18.273,18.2837,18.1501,18.1768,172851.6694
2008-07-03 10:45:00,33.99,34.11,33.8,34.11,142528.7356321839,18.1661,18.2302,18.0645,18.2302,142528.7356
2008-07-03 10:50:00,34.12,34.18,34.08,34.16,158949.09688013137,18.2356,18.2676,18.2142,18.2569,158949.0969
2008-07-03 10:55:00,34.16,34.16,34.06,34.09,142419.2665571976,18.2569,18.2569,18.2035,18.2195,142419.2666
2008-07-03 11:00:00,34.08,34.23,33.99,34.19,142857.14285714287,18.2142,18.2944,18.1661,18.273,142857.1429
2008-07-03 11:05:00,34.2,34.35,34.19,34.35,303886.1521620142,18.2783,18.3585,18.273,18.3585,303886.1522
2008-07-03 11:10:00,34.35,34.48,34.31,34.44,205692.3918992885,18.3585,18.428,18.3371,18.4066,205692.3919
2008-07-03 11:15:00,34.44,34.48,34.17,34.24,156540.7772304324,18.4066,18.428,18.2623,18.2997,156540.7772
2008-07-03 11:20:00,34.23,34.38,34.2,34.33,194198.13902572525,18.2944,18.3745,18.2783,18.3478,194198.139
2008-07-03 11:25:00,34.34,34.48,34.33,34.47,142200.32840722497,18.3531,18.428,18.3478,18.4226,142200.3284
2008-07-03 11:30:00,34.47,34.48,34.21,34.21,278489.32676518883,18.4226,18.428,18.2837,18.2837,278489.3268
2008-07-03 11:35:00,34.22,34.27,34.08,34.25,157963.87520525453,18.289,18.3157,18.2142,18.305,157963.8752
2008-07-03 11:40:00,34.27,34.27,33.95,33.96,182922.82430213463,18.3157,18.3157,18.1447,18.1501,182922.8243
2008-07-03 11:45:00,33.95,34.09,33.88,34.07,132895.45703338808,18.1447,18.2195,18.1073,18.2088,132895.457
2008-07-03 11:50:00,34.08,34.12,33.99,34.08,123809.52380952382,18.2142,18.2356,18.1661,18.2142,123809.5238
2008-07-03 11:55:00,34.09,34.12,34.02,34.1,170224.41160372196,18.2195,18.2356,18.1821,18.2249,170224.4116
2008-07-03 12:00:00,34.11,34.13,33.85,33.91,112096.33278598796,18.2302,18.2409,18.0913,18.1233,112096.3328
2008-07-03 12:05:00,33.92,33.96,33.8,33.8,138478.37985769022,18.1287,18.1501,18.0645,18.0645,138478.3799
2008-07-03 12:10:00,33.8,33.8,33.58,33.74,213136.288998358,18.0645,18.0645,17.947,18.0325,213136.289
2008-07-03 12:15:00,33.74,33.81,33.69,33.78,145155.99343185552,18.0325,18.0699,18.0058,18.0539,145155.9934
2008-07-03 12:20:00,33.78,33.82,33.69,33.72,148659.00383141762,18.0539,18.0752,18.0058,18.0218,148659.0038
2008-07-03 12:25:00,33.71,33.83,33.68,33.76,156650.24630541872,18.0164,18.0806,18.0004,18.0432,156650.2463
2008-07-03 12:30:00,33.76,33.8,33.5,33.56,198467.4329501916,18.0432,18.0645,17.9042,17.9363,198467.433
2008-07-03 12:35:00,33.55,33.72,33.54,33.71,225615.76354679803,17.9309,18.0218,17.9256,18.0164,225615.7635
2008-07-03 12:40:00,33.74,33.93,33.71,33.73,275314.7235905857,18.0325,18.134,18.0164,18.0271,275314.7236
2008-07-03 12:45:00,33.74,33.93,33.74,33.91,244225.50629447185,18.0325,18.134,18.0325,18.1233,244225.5063
2008-07-03 12:50:00,33.93,33.94,33.84,33.91,268527.6409414341,18.134,18.1394,18.0859,18.1233,268527.6409
2008-07-03 12:55:00,33.91,34.0,33.79,33.83,238752.052545156,18.1233,18.1714,18.0592,18.0806,238752.0525
2008-07-07 09:30:00,34.71,35.25,34.44,34.87,574384.236453202,18.5509,18.8395,18.4066,18.6364,574384.2365
2008-07-07 09:35:00,34.88,35.18,34.85,35.01,227805.14504652435,18.6418,18.8021,18.6257,18.7112,227805.145
2008-07-07 09:40:00,35.02,35.17,34.9,35.15,179310.3448275862,18.7166,18.7967,18.6524,18.7861,179310.3448
2008-07-07 09:45:00,35.16,35.37,34.81,35.01,339244.6633825944,18.7914,18.9036,18.6043,18.7112,339244.6634
2008-07-07 09:50:00,35.02,35.25,35.01,35.2,271811.7131910236,18.7166,18.8395,18.7112,18.8128,271811.7132
2008-07-07 09:55:00,35.21,35.26,34.93,34.99,219485.4953475643,18.8181,18.8448,18.6685,18.7005,219485.4953
2008-07-07 10:00:00,34.99,35.02,34.78,34.8,243568.69184455392,18.7005,18.7166,18.5883,18.599,243568.6918
2008-07-07 10:05:00,34.79,34.91,34.58,34.69,422769.5675971538,18.5937,18.6578,18.4814,18.5402,422769.5676
2008-07-07 10:10:00,34.69,34.78,34.56,34.61,254953.47564313083,18.5402,18.5883,18.4707,18.4974,254953.4756
2008-07-07 10:15:00,34.61,34.68,34.48,34.55,178325.12315270936,18.4974,18.5349,18.428,18.4654,178325.1232
2008-07-07 10:20:00,34.55,34.73,34.48,34.71,242474.0010946908,18.4654,18.5616,18.428,18.5509,242474.0011
2008-07-07 10:25:00,34.7,34.81,34.69,34.7,136617.40558292283,18.5456,18.6043,18.5402,18.5456,136617.4056
2008-07-07 10:30:00,34.7,34.8,34.66,34.74,171975.91680350303,18.5456,18.599,18.5242,18.5669,171975.9168
2008-07-07 10:35:00,34.76,34.85,34.68,34.8,367049.8084291188,18.5776,18.6257,18.5349,18.599,367049.8084
2008-07-07 10:40:00,34.8,34.83,34.67,34.72,138040.50355774493,18.599,18.615,18.5295,18.5562,138040.5036
2008-07-07 10:45:00,34.72,34.8,34.69,34.71,109578.54406130267,18.5562,18.599,18.5402,18.5509,109578.5441
2008-07-07 10:50:00,34.71,34.75,34.69,34.72,99835.79638752052,18.5509,18.5723,18.5402,18.5562,99835.7964
2008-07-07 10:55:00,34.72,34.72,34.65,34.69,67323.48111658456,18.5562,18.5562,18.5188,18.5402,67323.4811
2008-07-07 11:00:00,34.69,34.7,34.61,34.69,129501.91570881226,18.5402,18.5456,18.4974,18.5402,129501.9157
2008-07-07 11:05:00,34.7,34.71,34.51,34.52,100711.54898741106,18.5456,18.5509,18.444,18.4493,100711.549
2008-07-07 11:10:00,34.52,34.57,34.47,34.57,176026.27257799671,18.4493,18.4761,18.4226,18.4761,176026.2726
2008-07-07 11:15:00,34.57,34.65,34.54,34.58,108374.3842364532,18.4761,18.5188,18.46,18.4814,108374.3842
2008-07-07 11:20:00,34.58,34.64,34.48,34.51,123700.0547345375,18.4814,18.5135,18.428,18.444,123700.0547
2008-07-07 11:25:00,34.51,34.69,34.51,34.65,108812.26053639848,18.444,18.5402,18.444,18.5188,108812.2605
2008-07-07 11:30:00,34.64,34.7,34.6,34.64,108374.3842364532,18.5135,18.5456,18.4921,18.5135,108374.3842
2008-07-07 11:35:00,34.64,34.66,34.54,34.59,125561.02900930488,18.5135,18.5242,18.46,18.4868,125561.029
2008-07-07 11:40:00,34.59,34.61,34.4,34.44,132348.1116584565,18.4868,18.4974,18.3852,18.4066,132348.1117
2008-07-07 11:45:00,34.44,34.56,34.4,34.48,210618.5002736727,18.4066,18.4707,18.3852,18.428,210618.5003
2008-07-07 11:50:00,34.48,34.63,34.48,34.58,204816.639299398,18.428,18.5081,18.428,18.4814,204816.6393
2008-07-07 11:55:00,34.58,34.62,34.42,34.42,250903.11986863712,18.4814,18.5028,18.3959,18.3959,250903.1199
2008-07-07 12:00:00,34.43,34.44,34.27,34.43,459770.1149425288,18.4012,18.4066,18.3157,18.4012,459770.1149
2008-07-07 12:05:00,34.43,34.48,34.3,34.3,153147.2359058566,18.4012,18.428,18.3318,18.3318,153147.2359
2008-07-07 12:10:00,34.31,34.42,34.3,34.35,205145.04652435688,18.3371,18.3959,18.3318,18.3585,205145.0465
2008-07-07 12:15:00,34.33,34.36,34.06,34.16,153037.7668308703,18.3478,18.3638,18.2035,18.2569,153037.7668
2008-07-07 12:20:00,34.16,34.16,33.93,33.98,199671.59277504103,18.2569,18.2569,18.134,18.1607,199671.5928
2008-07-07 12:25:00,33.98,34.07,33.8,33.83,137274.22003284073,18.1607,18.2088,18.0645,18.0806,137274.22
2008-07-07 12:30:00,33.83,33.91,33.68,33.73,167049.80842911877,18.0806,18.1233,18.0004,18.0271,167049.8084
2008-07-07 12:35:00,33.74,33.94,33.71,33.85,160591.13300492612,18.0325,18.1394,18.0164,18.0913,160591.133
2008-07-07 12:40:00,33.86,33.96,33.84,33.89,121401.20415982486,18.0966,18.1501,18.0859,18.1126,121401.2042
2008-07-07 12:45:00,33.9,33.93,33.81,33.82,96223.31691297208,18.118,18.134,18.0699,18.0752,96223.3169
2008-07-07 12:50:00,33.82,33.97,33.82,33.9,90311.986863711,18.0752,18.1554,18.0752,18.118,90311.9869
2008-07-07 12:55:00,33.91,33.91,33.53,33.56,145593.86973180078,18.1233,18.1233,17.9202,17.9363,145593.8697
2008-07-07 13:00:00,33.54,33.56,33.48,33.54,179419.81390257252,17.9256,17.9363,17.8935,17.9256,179419.8139
2008-07-07 13:05:00,33.54,33.55,33.45,33.48,248604.26929392447,17.9256,17.9309,17.8775,17.8935,248604.2693
2008-07-07 13:10:00,33.49,33.61,33.48,33.61,127531.47235905858,17.8989,17.963,17.8935,17.963,127531.4724
2008-07-07 13:15:00,33.59,33.62,33.54,33.56,90859.3322386426,17.9523,17.9683,17.9256,17.9363,90859.3322
2008-07-07 13:20:00,33.56,33.61,33.52,33.55,77285.16694033936,17.9363,17.963,17.9149,17.9309,77285.1669
2008-07-07 13:25:00,33.55,33.57,33.49,33.5,116146.68856048166,17.9309,17.9416,17.8989,17.9042,116146.6886
2008-07-07 13:30:00,33.5,33.56,33.48,33.53,82649.15161466887,17.9042,17.9363,17.8935,17.9202,82649.1516
2008-07-07 13:35:00,33.53,33.54,33.46,33.46,175916.8035030104,17.9202,17.9256,17.8828,17.8828,175916.8035
2008-07-07 13:40:00,33.46,33.5,33.44,33.49,131143.95183360702,17.8828,17.9042,17.8721,17.8989,131143.9518
2008-07-07 13:45:00,33.48,33.56,33.46,33.53,147126.4367816092,17.8935,17.9363,17.8828,17.9202,147126.4368
2008-07-07 13:50:00,33.53,33.58,33.49,33.5,127093.5960591133,17.9202,17.947,17.8989,17.9042,127093.5961
2008-07-07 13:55:00,33.5,33.58,33.48,33.51,121839.08045977012,17.9042,17.947,17.8935,17.9096,121839.0805
2008-07-07 14:00:00,33.5,33.6,33.46,33.48,207772.3043240285,17.9042,17.9577,17.8828,17.8935,207772.3043
2008-07-07 14:05:00,33.48,33.49,33.44,33.46,182484.9480021894,17.8935,17.8989,17.8721,17.8828,182484.948
2008-07-07 14:10:00,33.46,33.53,33.44,33.5,171647.50957854406,17.8828,17.9202,17.8721,17.9042,171647.5096
2008-07-07 14:15:00,33.49,33.52,33.45,33.49,183798.5769020252,17.8989,17.9149,17.8775,17.8989,183798.5769
2008-07-07 14:20:00,33.48,33.61,33.48,33.56,240284.61959496443,17.8935,17.963,17.8935,17.9363,240284.6196
2008-07-07 14:25:00,33.56,33.57,33.47,33.48,123700.0547345375,17.9363,17.9416,17.8882,17.8935,123700.0547
2008-07-07 14:30:00,33.48,33.53,33.46,33.49,153694.58128078817,17.8935,17.9202,17.8828,17.8989,153694.5813
2008-07-07 14:35:00,33.49,33.52,33.45,33.47,123809.52380952382,17.8989,17.9149,17.8775,17.8882,123809.5238
2008-07-07 14:40:00,33.46,33.47,33.39,33.41,497755.8839627805,17.8828,17.8882,17.8454,17.8561,497755.884
2008-07-07 14:45:00,33.41,33.44,33.4,33.42,169239.1899288451,17.8561,17.8721,17.8508,17.8614,169239.1899
2008-07-07 14:50:00,33.42,33.45,33.21,33.21,668089.7646414888,17.8614,17.8775,17.7492,17.7492,668089.7646
2008-07-07 14:55:00,33.21,33.39,33.18,33.39,171866.4477285167,17.7492,17.8454,17.7332,17.8454,171866.4477
2008-07-07 15:00:00,33.39,33.79,33.39,33.62,249151.61466885603,17.8454,18.0592,17.8454,17.9683,249151.6147
2008-07-07 15:05:00,33.61,33.67,33.53,33.64,161904.76190476192,17.963,17.9951,17.9202,17.979,161904.7619
2008-07-07 15:10:00,33.64,33.76,33.59,33.76,142528.7356321839,17.979,18.0432,17.9523,18.0432,142528.7356
2008-07-07 15:15:00,33.75,33.93,33.71,33.91,378762.9994526546,18.0378,18.134,18.0164,18.1233,378762.9995
2008-07-07 15:20:00,33.91,33.93,33.78,33.83,277175.697865353,18.1233,18.134,18.0539,18.0806,277175.6979
2008-07-07 15:25:00,33.82,33.97,33.78,33.95,393103.4482758621,18.0752,18.1554,18.0539,18.1447,393103.4483
2008-07-07 15:30:00,33.94,34.07,33.93,34.07,269622.33169129724,18.1394,18.2088,18.134,18.2088,269622.3317
2008-07-07 15:35:00,34.07,34.07,33.97,34.02,297427.4767378216,18.2088,18.2088,18.1554,18.1821,297427.4767
2008-07-07 15:40:00,34.01,34.06,33.87,33.87,224958.94909688013,18.1768,18.2035,18.102,18.102,224958.9491
2008-07-07 15:45:00,33.87,34.0,33.77,33.8,267761.35741652985,18.102,18.1714,18.0485,18.0645,267761.3574
2008-07-07 15:50:00,33.8,33.91,33.71,33.71,227476.73782156545,18.0645,18.1233,18.0164,18.0164,227476.7378
2008-07-07 15:55:00,33.71,33.74,33.52,33.63,359824.8494800219,18.0164,18.0325,17.9149,17.9737,359824.8495
2008-07-08 09:30:00,33.99,34.12,33.66,33.67,283962.78051450464,18.1661,18.2356,17.9897,17.9951,283962.7805
2008-07-08 09:35:00,33.65,33.73,33.48,33.49,254625.06841817187,17.9844,18.0271,17.8935,17.8989,254625.0684
2008-07-08 09:40:00,33.48,33.7,33.46,33.69,265462.5068418172,17.8935,18.0111,17.8828,18.0058,265462.5068
2008-07-08 09:45:00,33.69,33.83,33.53,33.53,227914.61412151068,18.0058,18.0806,17.9202,17.9202,227914.6141
2008-07-08 09:50:00,33.53,33.81,33.39,33.42,298303.2293377121,17.9202,18.0699,17.8454,17.8614,298303.2293
2008-07-08 09:55:00,33.42,33.57,33.34,33.38,161904.76190476192,17.8614,17.9416,17.8187,17.8401,161904.7619
2008-07-08 10:00:00,33.36,33.42,33.2,33.35,253201.97044334977,17.8294,17.8614,17.7439,17.824,253201.9704
2008-07-08 10:05:00,33.36,33.42,33.22,33.3,250246.3054187192,17.8294,17.8614,17.7546,17.7973,250246.3054
2008-07-08 10:10:00,33.3,33.31,33.15,33.22,215873.0158730159,17.7973,17.8027,17.7171,17.7546,215873.0159
2008-07-08 10:15:00,33.22,33.32,33.11,33.11,185550.08210180624,17.7546,17.808,17.6958,17.6958,185550.0821
2008-07-08 10:20:00,33.11,33.11,32.83,32.87,435686.9184455392,17.6958,17.6958,17.5461,17.5675,435686.9184
2008-07-08 10:25:00,32.86,32.87,32.6,32.61,313847.83798576903,17.5622,17.5675,17.4232,17.4285,313847.838
2008-07-08 10:30:00,32.61,32.78,32.53,32.54,315380.4050355775,17.4285,17.5194,17.3858,17.3911,315380.405
2008-07-08 10:35:00,32.54,32.55,32.2,32.4,406677.6135741653,17.3911,17.3965,17.2094,17.3163,406677.6136
2008-07-08 10:40:00,32.41,32.41,32.16,32.21,307717.56978653534,17.3217,17.3217,17.188,17.2148,307717.5698
2008-07-08 10:45:00,32.2,32.24,32.02,32.11,373727.4220032841,17.2094,17.2308,17.1132,17.1613,373727.422
2008-07-08 10:50:00,32.12,32.37,32.11,32.3,318336.07006020803,17.1667,17.3003,17.1613,17.2629,318336.0701
2008-07-08 10:55:00,32.28,32.39,32.27,32.31,157525.99890530924,17.2522,17.311,17.2468,17.2682,157525.9989
2008-07-08 11:00:00,32.3,32.58,32.28,32.5,373180.0766283525,17.2629,17.4125,17.2522,17.3698,373180.0766
2008-07-08 11:05:00,32.49,32.58,32.39,32.57,239956.2123700055,17.3644,17.4125,17.311,17.4072,239956.2124
2008-07-08 11:10:00,32.56,32.76,32.47,32.71,302681.9923371648,17.4018,17.5087,17.3537,17.482,302681.9923
2008-07-08 11:15:00,32.69,32.82,32.61,32.69,302681.9923371648,17.4713,17.5408,17.4285,17.4713,302681.9923
2008-07-08 11:20:00,32.69,32.69,32.44,32.59,334209.0859332239,17.4713,17.4713,17.3377,17.4179,334209.0859
2008-07-08 11:25:00,32.59,32.6,32.48,32.57,168582.37547892722,17.4179,17.4232,17.3591,17.4072,168582.3755
2008-07-08 11:30:00,32.57,32.59,32.37,32.58,202955.6650246305,17.4072,17.4179,17.3003,17.4125,202955.665
2008-07-08 11:35:00,32.58,32.75,32.58,32.66,157197.5916803503,17.4125,17.5034,17.4125,17.4553,157197.5917
2008-07-08 11:40:00,32.65,32.66,32.54,32.62,162889.98357963876,17.4499,17.4553,17.3911,17.4339,162889.9836
2008-07-08 11:45:00,32.62,32.7,32.61,32.65,114723.59058565956,17.4339,17.4766,17.4285,17.4499,114723.5906
2008-07-08 11:50:00,32.64,32.7,32.61,32.67,78051.45046524357,17.4446,17.4766,17.4285,17.4606,78051.4505
2008-07-08 11:55:00,32.66,32.73,32.47,32.7,162889.98357963876,17.4553,17.4927,17.3537,17.4766,162889.9836
2008-07-08 12:00:00,32.7,32.71,32.59,32.65,95894.90968801314,17.4766,17.482,17.4179,17.4499,95894.9097
2008-07-08 12:05:00,32.64,32.78,32.61,32.67,169786.53530377668,17.4446,17.5194,17.4285,17.4606,169786.5353
2008-07-08 12:10:00,32.66,32.74,32.61,32.69,134537.49315818283,17.4553,17.498,17.4285,17.4713,134537.4932
2008-07-08 12:15:00,32.69,32.84,32.69,32.69,172851.66940339355,17.4713,17.5515,17.4713,17.4713,172851.6694
2008-07-08 12:20:00,32.69,32.84,32.66,32.79,150848.38533114397,17.4713,17.5515,17.4553,17.5247,150848.3853
2008-07-08 12:25:00,32.79,32.86,32.76,32.82,135851.1220580186,17.5247,17.5622,17.5087,17.5408,135851.1221
2008-07-08 12:30:00,32.82,32.92,32.79,32.8,156650.24630541872,17.5408,17.5942,17.5247,17.5301,156650.2463
2008-07-08 12:35:00,32.8,32.93,32.77,32.89,149753.69458128078,17.5301,17.5996,17.5141,17.5782,149753.6946
2008-07-08 12:40:00,32.88,32.95,32.88,32.9,108155.44608648056,17.5728,17.6103,17.5728,17.5835,108155.4461
2008-07-08 12:45:00,32.9,32.97,32.86,32.86,135741.6529830323,17.5835,17.6209,17.5622,17.5622,135741.653
2008-07-08 12:50:00,32.85,32.95,32.81,32.85,191680.35030104,17.5568,17.6103,17.5354,17.5568,191680.3503
2008-07-08 12:55:00,32.85,32.89,32.79,32.79,65790.91406677614,17.5568,17.5782,17.5247,17.5247,65790.9141
2008-07-08 13:00:00,32.78,32.83,32.72,32.79,112862.61631089218,17.5194,17.5461,17.4873,17.5247,112862.6163
2008-07-08 13:05:00,32.79,32.94,32.78,32.81,94033.93541324577,17.5247,17.6049,17.5194,17.5354,94033.9354
2008-07-08 13:10:00,32.8,32.88,32.8,32.86,77066.22879036673,17.5301,17.5728,17.5301,17.5622,77066.2288
2008-07-08 13:15:00,32.85,32.86,32.67,32.69,124247.40010946908,17.5568,17.5622,17.4606,17.4713,124247.4001
2008-07-08 13:20:00,32.68,32.74,32.54,32.55,151724.1379310345,17.466,17.498,17.3911,17.3965,151724.1379
2008-07-08 13:25:00,32.54,32.69,32.54,32.69,96880.13136288998,17.3911,17.4713,17.3911,17.4713,96880.1314
2008-07-08 13:30:00,32.68,32.72,32.6,32.66,90640.39408866996,17.466,17.4873,17.4232,17.4553,90640.3941
2008-07-08 13:35:00,32.66,32.69,32.5,32.5,71373.83689107827,17.4553,17.4713,17.3698,17.3698,71373.8369
2008-07-08 13:40:00,32.5,32.7,32.5,32.7,106403.9408866995,17.3698,17.4766,17.3698,17.4766,106403.9409
2008-07-08 13:45:00,32.71,32.73,32.62,32.64,84400.65681444992,17.482,17.4927,17.4339,17.4446,84400.6568
2008-07-08 13:50:00,32.65,32.68,32.53,32.53,79146.14121510673,17.4499,17.466,17.3858,17.3858,79146.1412
2008-07-08 13:55:00,32.53,32.63,32.52,32.62,80569.23918992885,17.3858,17.4392,17.3804,17.4339,80569.2392
2008-07-08 14:00:00,32.63,32.76,32.61,32.75,139901.47783251232,17.4392,17.5087,17.4285,17.5034,139901.4778
2008-07-08 14:05:00,32.74,32.75,32.68,32.7,146360.15325670497,17.498,17.5034,17.466,17.4766,146360.1533
2008-07-08 14:10:00,32.7,32.76,32.68,32.71,94909.6880131363,17.4766,17.5087,17.466,17.482,94909.688
2008-07-08 14:15:00,32.7,32.76,32.69,32.73,96442.25506294472,17.4766,17.5087,17.4713,17.4927,96442.2551
2008-07-08 14:20:00,32.72,32.77,32.62,32.64,120197.04433497538,17.4873,17.5141,17.4339,17.4446,120197.0443
2008-07-08 14:25:00,32.63,32.73,32.6,32.73,70826.49151614669,17.4392,17.4927,17.4232,17.4927,70826.4915
2008-07-08 14:30:00,32.73,32.81,32.69,32.73,95019.1570881226,17.4927,17.5354,17.4713,17.4927,95019.1571
2008-07-08 14:35:00,32.72,32.9,32.71,32.76,143732.8954570334,17.4873,17.5835,17.482,17.5087,143732.8955
2008-07-08 14:40:00,32.75,33.01,32.75,32.95,150738.91625615765,17.5034,17.6423,17.5034,17.6103,150738.9163
2008-07-08 14:45:00,32.94,32.99,32.91,32.95,109797.48221127532,17.6049,17.6316,17.5889,17.6103,109797.4822
2008-07-08 14:50:00,32.95,33.18,32.92,33.11,270607.55336617405,17.6103,17.7332,17.5942,17.6958,270607.5534
2008-07-08 14:55:00,33.11,33.13,33.02,33.13,196278.05145046525,17.6958,17.7065,17.6477,17.7065,196278.0515
2008-07-08 15:00:00,33.11,33.13,33.0,33.11,254734.5374931582,17.6958,17.7065,17.637,17.6958,254734.5375
2008-07-08 15:05:00,33.11,33.3,33.08,33.3,301477.8325123153,17.6958,17.7973,17.6797,17.7973,301477.8325
2008-07-08 15:10:00,33.3,33.36,33.18,33.31,340339.3541324576,17.7973,17.8294,17.7332,17.8027,340339.3541
2008-07-08 15:15:00,33.31,33.31,33.19,33.26,131472.35905856595,17.8027,17.8027,17.7385,17.7759,131472.3591
2008-07-08 15:20:00,33.24,33.25,33.06,33.11,247071.70224411605,17.7652,17.7706,17.669,17.6958,247071.7022
2008-07-08 15:25:00,33.11,33.21,33.06,33.21,242364.53201970443,17.6958,17.7492,17.669,17.7492,242364.532
2008-07-08 15:30:00,33.21,33.31,33.21,33.27,193103.4482758621,17.7492,17.8027,17.7492,17.7813,193103.4483
2008-07-08 15:35:00,33.27,33.32,33.22,33.31,214121.5106732348,17.7813,17.808,17.7546,17.8027,214121.5107
2008-07-08 15:40:00,33.31,33.32,33.19,33.21,248275.8620689656,17.8027,17.808,17.7385,17.7492,248275.8621
2008-07-08 15:45:00,33.2,33.32,33.2,33.3,232621.7843459223,17.7439,17.808,17.7439,17.7973,232621.7843
2008-07-08 15:50:00,33.29,33.45,33.28,33.35,250793.6507936508,17.792,17.8775,17.7866,17.824,250793.6508
2008-07-08 15:55:00,33.34,33.46,33.32,33.39,314614.12151067326,17.8187,17.8828,17.808,17.8454,314614.1215
2008-07-09 09:30:00,33.46,33.61,33.37,33.46,163546.79802955667,17.8828,17.963,17.8347,17.8828,163546.798
2008-07-09 09:35:00,33.45,33.52,33.16,33.31,203612.47947454845,17.8775,17.9149,17.7225,17.8027,203612.4795
2008-07-09 09:40:00,33.32,33.53,33.11,33.31,211932.1291735085,17.808,17.9202,17.6958,17.8027,211932.1292
2008-07-09 09:45:00,33.31,33.54,33.27,33.54,170881.22605363987,17.8027,17.9256,17.7813,17.9256,170881.2261
2008-07-09 09:50:00,33.53,33.62,33.34,33.35,256048.166392994,17.9202,17.9683,17.8187,17.824,256048.1664
2008-07-09 09:55:00,33.35,33.74,33.35,33.53,258784.8932676519,17.824,18.0325,17.824,17.9202,258784.8933
2008-07-09 10:00:00,33.53,33.72,33.53,33.61,180623.973727422,17.9202,18.0218,17.9202,17.963,180623.9737
2008-07-09 10:05:00,33.62,33.75,33.46,33.65,175259.98905309252,17.9683,18.0378,17.8828,17.9844,175259.9891
2008-07-09 10:10:00,33.65,33.73,33.48,33.55,159605.91133004928,17.9844,18.0271,17.8935,17.9309,159605.9113
2008-07-09 10:15:00,33.54,33.63,33.41,33.61,132238.64258347018,17.9256,17.9737,17.8561,17.963,132238.6426
2008-07-09 10:20:00,33.61,33.62,33.44,33.53,113847.83798576905,17.963,17.9683,17.8721,17.9202,113847.838
2008-07-09 10:25:00,33.54,33.64,33.47,33.55,132348.1116584565,17.9256,17.979,17.8882,17.9309,132348.1117
2008-07-09 10:30:00,33.56,33.57,33.35,33.35,104542.96661193212,17.9363,17.9416,17.824,17.824,104542.9666
2008-07-09 10:35:00,33.38,33.52,33.07,33.19,537493.1581828133,17.8401,17.9149,17.6744,17.7385,537493.1582
2008-07-09 10:40:00,33.18,33.18,32.99,33.12,130487.13738368911,17.7332,17.7332,17.6316,17.7011,130487.1374
2008-07-09 10:45:00,33.11,33.17,32.89,32.92,240941.4340448824,17.6958,17.7278,17.5782,17.5942,240941.434
2008-07-09 10:50:00,32.92,33.04,32.86,32.93,195292.8297755884,17.5942,17.6584,17.5622,17.5996,195292.8298
2008-07-09 10:55:00,32.93,33.09,32.9,32.94,235030.10399562123,17.5996,17.6851,17.5835,17.6049,235030.104
2008-07-09 11:00:00,32.94,33.11,32.8,33.05,233278.5987958402,17.6049,17.6958,17.5301,17.6637,233278.5988
2008-07-09 11:05:00,33.05,33.05,32.86,33.02,129720.8538587849,17.6637,17.6637,17.5622,17.6477,129720.8539
2008-07-09 11:10:00,33.02,33.14,32.93,32.94,129720.8538587849,17.6477,17.7118,17.5996,17.6049,129720.8539
2008-07-09 11:15:00,32.92,33.08,32.92,33.0,87903.66721401205,17.5942,17.6797,17.5942,17.637,87903.6672
2008-07-09 11:20:00,33.0,33.06,32.79,32.84,115818.28133552273,17.637,17.669,17.5247,17.5515,115818.2813
2008-07-09 11:25:00,32.83,32.89,32.64,32.74,190257.25232621783,17.5461,17.5782,17.4446,17.498,190257.2523
2008-07-09 11:30:00,32.74,32.79,32.6,32.74,289655.1724137931,17.498,17.5247,17.4232,17.498,289655.1724
2008-07-09 11:35:00,32.74,32.74,32.64,32.65,167159.2775041051,17.498,17.498,17.4446,17.4499,167159.2775
2008-07-09 11:40:00,32.65,32.65,32.47,32.47,212807.881773399,17.4499,17.4499,17.3537,17.3537,212807.8818
2008-07-09 11:45:00,32.47,32.65,32.46,32.6,156321.8390804598,17.3537,17.4499,17.3484,17.4232,156321.8391
2008-07-09 11:50:00,32.6,32.69,32.55,32.65,215325.6704980843,17.4232,17.4713,17.3965,17.4499,215325.6705
2008-07-09 11:55:00,32.65,32.7,32.56,32.57,111986.86371100164,17.4499,17.4766,17.4018,17.4072,111986.8637
2008-07-09 12:00:00,32.58,32.67,32.47,32.51,138916.25615763548,17.4125,17.4606,17.3537,17.3751,138916.2562
2008-07-09 12:05:00,32.51,32.64,32.5,32.61,125889.43623426382,17.3751,17.4446,17.3698,17.4285,125889.4362
2008-07-09 12:10:00,32.61,32.62,32.37,32.37,158620.6896551724,17.4285,17.4339,17.3003,17.3003,158620.6897
2008-07-09 12:15:00,32.37,32.54,32.36,32.44,115051.9978106185,17.3003,17.3911,17.2949,17.3377,115051.9978
2008-07-09 12:20:00,32.45,32.5,32.33,32.34,134975.3694581281,17.343,17.3698,17.2789,17.2842,134975.3695
2008-07-09 12:25:00,32.34,32.4,32.29,32.36,420032.8407224959,17.2842,17.3163,17.2575,17.2949,420032.8407
2008-07-09 12:30:00,32.37,32.54,32.37,32.47,149644.2255062945,17.3003,17.3911,17.3003,17.3537,149644.2255
2008-07-09 12:35:00,32.48,32.53,32.38,32.43,171209.6332785988,17.3591,17.3858,17.3056,17.3323,171209.6333
2008-07-09 12:40:00,32.42,32.46,32.4,32.46,142857.14285714287,17.327,17.3484,17.3163,17.3484,142857.1429
2008-07-09 12:45:00,32.44,32.51,32.4,32.42,122605.36398467432,17.3377,17.3751,17.3163,17.327,122605.364
2008-07-09 12:50:00,32.42,32.47,32.42,32.43,82758.62068965517,17.327,17.3537,17.327,17.3323,82758.6207
2008-07-09 12:55:00,32.43,32.43,32.37,32.41,78379.85769020252,17.3323,17.3323,17.3003,17.3217,78379.8577
2008-07-09 13:00:00,32.4,32.44,32.29,32.32,124904.21455938698,17.3163,17.3377,17.2575,17.2736,124904.2146
2008-07-09 13:05:00,32.32,32.4,32.3,32.32,70498.08429118774,17.2736,17.3163,17.2629,17.2736,70498.0843
2008-07-09 13:10:00,32.32,32.38,32.31,32.37,57471.2643678161,17.2736,17.3056,17.2682,17.3003,57471.2644
2008-07-09 13:15:00,32.36,32.41,32.33,32.41,81663.92993979201,17.2949,17.3217,17.2789,17.3217,81663.9299
2008-07-09 13:20:00,32.42,32.48,32.4,32.41,90640.39408866996,17.327,17.3591,17.3163,17.3217,90640.3941
2008-07-09 13:25:00,32.42,32.44,32.34,32.36,63711.00164203613,17.327,17.3377,17.2842,17.2949,63711.0016
2008-07-09 13:30:00,32.35,32.47,32.34,32.44,77066.22879036673,17.2896,17.3537,17.2842,17.3377,77066.2288
2008-07-09 13:35:00,32.43,32.44,32.29,32.35,81444.99178981938,17.3323,17.3377,17.2575,17.2896,81444.9918
2008-07-09 13:40:00,32.35,32.47,32.35,32.44,50684.18171866448,17.2896,17.3537,17.2896,17.3377,50684.1817
2008-07-09 13:45:00,32.44,32.54,32.4,32.52,53201.97044334975,17.3377,17.3911,17.3163,17.3804,53201.9704
2008-07-09 13:50:00,32.53,32.55,32.39,32.4,71702.24411603723,17.3858,17.3965,17.311,17.3163,71702.2441
2008-07-09 13:55:00,32.41,32.46,32.37,32.38,71045.42966611932,17.3217,17.3484,17.3003,17.3056,71045.4297
2008-07-09 14:00:00,32.39,32.41,32.25,32.36,161247.94745484402,17.311,17.3217,17.2361,17.2949,161247.9475
2008-07-09 14:05:00,32.34,32.4,32.28,32.37,87903.66721401205,17.2842,17.3163,17.2522,17.3003,87903.6672
2008-07-09 14:10:00,32.37,32.4,32.26,32.31,75643.13081554462,17.3003,17.3163,17.2415,17.2682,75643.1308
2008-07-09 14:15:00,32.3,32.33,32.13,32.14,140120.41598248496,17.2629,17.2789,17.172,17.1773,140120.416
2008-07-09 14:20:00,32.13,32.28,32.09,32.26,140229.88505747126,17.172,17.2522,17.1506,17.2415,140229.8851
2008-07-09 14:25:00,32.27,32.28,32.17,32.24,77175.69786535304,17.2468,17.2522,17.1934,17.2308,77175.6979
2008-07-09 14:30:00,32.24,32.32,32.13,32.14,119211.82266009852,17.2308,17.2736,17.172,17.1773,119211.8227
2008-07-09 14:35:00,32.15,32.18,32.05,32.07,144499.1789819376,17.1827,17.1987,17.1292,17.1399,144499.179
2008-07-09 14:40:00,32.07,32.19,32.05,32.07,140339.35413245758,17.1399,17.2041,17.1292,17.1399,140339.3541
2008-07-09 14:45:00,32.06,32.12,32.05,32.07,105309.25013683634,17.1346,17.1667,17.1292,17.1399,105309.2501
2008-07-09 14:50:00,32.08,32.08,31.82,31.88,250465.24356869183,17.1453,17.1453,17.0063,17.0384,250465.2436
2008-07-09 14:55:00,31.88,31.95,31.81,31.84,232731.25342090864,17.0384,17.0758,17.001,17.017,232731.2534
2008-07-09 15:00:00,31.84,31.84,31.74,31.83,216091.9540229885,17.017,17.017,16.9636,17.0117,216091.954
2008-07-09 15:05:00,31.83,31.95,31.73,31.74,245977.0114942529,17.0117,17.0758,16.9582,16.9636,245977.0115
2008-07-09 15:10:00,31.74,31.98,31.73,31.9,215982.4849480022,16.9636,17.0918,16.9582,17.0491,215982.4849
2008-07-09 15:15:00,31.89,32.02,31.87,31.97,156540.7772304324,17.0437,17.1132,17.033,17.0865,156540.7772
2008-07-09 15:20:00,31.96,32.03,31.89,31.91,214778.32512315272,17.0811,17.1186,17.0437,17.0544,214778.3251
2008-07-09 15:25:00,31.91,31.94,31.81,31.85,156978.65353037766,17.0544,17.0705,17.001,17.0224,156978.6535
2008-07-09 15:30:00,31.85,31.86,31.73,31.75,243130.81554460863,17.0224,17.0277,16.9582,16.9689,243130.8155
2008-07-09 15:35:00,31.75,31.76,31.59,31.59,393650.79365079367,16.9689,16.9743,16.8834,16.8834,393650.7937
2008-07-09 15:40:00,31.6,31.61,31.35,31.36,532457.5807334428,16.8887,16.8941,16.7551,16.7605,532457.5807
2008-07-09 15:45:00,31.35,31.42,31.27,31.29,349096.8801313629,16.7551,16.7925,16.7124,16.7231,349096.8801
2008-07-09 15:50:00,31.29,31.47,31.29,31.46,352052.54515599343,16.7231,16.8193,16.7231,16.8139,352052.5452
2008-07-09 15:55:00,31.45,31.52,31.42,31.44,498412.69841269846,16.8086,16.846,16.7925,16.8032,498412.6984
2008-07-10 09:30:00,31.32,31.38,30.6,30.66,366940.3393541325,16.7391,16.7712,16.3543,16.3864,366940.3394
2008-07-10 09:35:00,30.66,30.86,30.34,30.34,321510.6732348112,16.3864,16.4932,16.2153,16.2153,321510.6732
2008-07-10 09:40:00,30.34,30.65,30.16,30.59,409633.2785987959,16.2153,16.381,16.1191,16.3489,409633.2786
2008-07-10 09:45:00,30.61,31.09,30.57,30.88,466119.3212917351,16.3596,16.6162,16.3383,16.5039,466119.3213
2008-07-10 09:50:00,30.88,31.09,30.84,31.06,304652.43568691844,16.5039,16.6162,16.4826,16.6001,304652.4357
2008-07-10 09:55:00,31.06,31.17,30.74,30.74,421018.06239737273,16.6001,16.6589,16.4291,16.4291,421018.0624
2008-07-10 10:00:00,30.73,30.82,30.6,30.67,436562.67104542966,16.4238,16.4719,16.3543,16.3917,436562.671
2008-07-10 10:05:00,30.66,30.66,30.36,30.41,245648.60426929392,16.3864,16.3864,16.226,16.2527,245648.6043
2008-07-10 10:10:00,30.41,30.53,30.25,30.25,159934.3185550082,16.2527,16.3169,16.1672,16.1672,159934.3186
2008-07-10 10:15:00,30.25,30.3,29.99,30.11,302134.6469622332,16.1672,16.194,16.0283,16.0924,302134.647
2008-07-10 10:20:00,30.1,30.42,30.04,30.38,340120.41598248493,16.0871,16.2581,16.055,16.2367,340120.416
2008-07-10 10:25:00,30.37,30.44,30.24,30.36,370662.28790366725,16.2314,16.2688,16.1619,16.226,370662.2879
2008-07-10 10:30:00,30.37,30.44,30.2,30.2,235905.85659551172,16.2314,16.2688,16.1405,16.1405,235905.8566
2008-07-10 10:35:00,30.22,30.35,30.03,30.05,295894.90968801314,16.1512,16.2207,16.0497,16.0603,295894.9097
2008-07-10 10:40:00,30.04,30.31,30.01,30.3,254625.06841817187,16.055,16.1993,16.039,16.194,254625.0684
2008-07-10 10:45:00,30.29,30.47,30.28,30.47,573836.8910782704,16.1886,16.2848,16.1833,16.2848,573836.8911
2008-07-10 10:50:00,30.45,30.64,30.45,30.57,262725.77996715927,16.2741,16.3757,16.2741,16.3383,262725.78
2008-07-10 10:55:00,30.56,30.7,30.46,30.56,298631.63656267105,16.3329,16.4077,16.2795,16.3329,298631.6366
2008-07-10 11:00:00,30.54,30.77,30.43,30.69,418938.1499726328,16.3222,16.4451,16.2634,16.4024,418938.15
2008-07-10 11:05:00,30.68,30.75,30.47,30.51,197372.7422003284,16.397,16.4345,16.2848,16.3062,197372.7422
2008-07-10 11:10:00,30.5,30.68,30.46,30.59,188505.7471264368,16.3008,16.397,16.2795,16.3489,188505.7471
2008-07-10 11:15:00,30.59,30.64,30.45,30.45,188396.27805145047,16.3489,16.3757,16.2741,16.2741,188396.2781
2008-07-10 11:20:00,30.44,30.57,30.44,30.54,182047.0717022441,16.2688,16.3383,16.2688,16.3222,182047.0717
2008-07-10 11:25:00,30.55,30.56,30.34,30.4,219704.43349753696,16.3276,16.3329,16.2153,16.2474,219704.4335
2008-07-10 11:30:00,30.4,30.73,30.36,30.68,203831.41762452107,16.2474,16.4238,16.226,16.397,203831.4176
2008-07-10 11:35:00,30.71,30.78,30.68,30.76,166502.4630541872,16.4131,16.4505,16.397,16.4398,166502.4631
2008-07-10 11:40:00,30.76,30.81,30.68,30.68,133990.14778325125,16.4398,16.4665,16.397,16.397,133990.1478
2008-07-10 11:45:00,30.69,30.72,30.63,30.66,100383.14176245211,16.4024,16.4184,16.3703,16.3864,100383.1418
2008-07-10 11:50:00,30.65,30.74,30.58,30.72,123700.0547345375,16.381,16.4291,16.3436,16.4184,123700.0547
2008-07-10 11:55:00,30.72,30.72,30.48,30.62,102134.64696223318,16.4184,16.4184,16.2902,16.365,102134.647
2008-07-10 12:00:00,30.63,30.76,30.57,30.68,185878.4893267652,16.3703,16.4398,16.3383,16.397,185878.4893
2008-07-10 12:05:00,30.67,30.84,30.67,30.68,157525.99890530924,16.3917,16.4826,16.3917,16.397,157525.9989
2008-07-10 12:10:00,30.68,30.88,30.68,30.83,134756.43130815544,16.397,16.5039,16.397,16.4772,134756.4313
2008-07-10 12:15:00,30.82,30.93,30.69,30.69,124685.27640941436,16.4719,16.5307,16.4024,16.4024,124685.2764
2008-07-10 12:20:00,30.69,30.74,30.63,30.71,124466.33825944172,16.4024,16.4291,16.3703,16.4131,124466.3383
2008-07-10 12:25:00,30.71,30.78,30.59,30.6,73125.34209085934,16.4131,16.4505,16.3489,16.3543,73125.3421
2008-07-10 12:30:00,30.6,30.67,30.57,30.66,80678.70826491517,16.3543,16.3917,16.3383,16.3864,80678.7083
2008-07-10 12:35:00,30.66,30.71,30.62,30.67,64258.34701696771,16.3864,16.4131,16.365,16.3917,64258.347
2008-07-10 12:40:00,30.67,30.78,30.67,30.74,107717.56978653531,16.3917,16.4505,16.3917,16.4291,107717.5698
2008-07-10 12:45:00,30.75,30.79,30.68,30.7,104761.90476190476,16.4345,16.4558,16.397,16.4077,104761.9048
2008-07-10 12:50:00,30.7,30.71,30.5,30.53,136945.81280788177,16.4077,16.4131,16.3008,16.3169,136945.8128
2008-07-10 12:55:00,30.52,30.65,30.52,30.62,51888.34154351396,16.3115,16.381,16.3115,16.365,51888.3415
2008-07-10 13:00:00,30.61,30.68,30.57,30.61,64805.69239189929,16.3596,16.397,16.3383,16.3596,64805.6924
2008-07-10 13:05:00,30.61,30.72,30.59,30.68,109359.60591133006,16.3596,16.4184,16.3489,16.397,109359.6059
2008-07-10 13:10:00,30.68,30.7,30.64,30.68,169567.59715380406,16.397,16.4077,16.3757,16.397,169567.5972
2008-07-10 13:15:00,30.68,30.78,30.67,30.76,127859.87958401752,16.397,16.4505,16.3917,16.4398,127859.8796
2008-07-10 13:20:00,30.76,30.8,30.74,30.78,94143.40448823207,16.4398,16.4612,16.4291,16.4505,94143.4045
2008-07-10 13:25:00,30.77,30.8,30.72,30.77,110892.17296113848,16.4451,16.4612,16.4184,16.4451,110892.173
2008-07-10 13:30:00,30.75,30.85,30.69,30.85,87356.32183908047,16.4345,16.4879,16.4024,16.4879,87356.3218
2008-07-10 13:35:00,30.84,30.89,30.78,30.82,95675.97153804053,16.4826,16.5093,16.4505,16.4719,95675.9715
2008-07-10 13:40:00,30.83,30.88,30.82,30.87,78489.32676518883,16.4772,16.5039,16.4719,16.4986,78489.3268
2008-07-10 13:45:00,30.87,30.99,30.87,30.97,110016.42036124796,16.4986,16.5627,16.4986,16.552,110016.4204
2008-07-10 13:50:00,30.97,31.14,30.92,31.09,173617.95292829775,16.552,16.6429,16.5253,16.6162,173617.9529
2008-07-10 13:55:00,31.08,31.14,30.89,30.94,155117.6792556103,16.6108,16.6429,16.5093,16.536,155117.6793
2008-07-10 14:00:00,30.94,30.99,30.87,30.9,99835.79638752052,16.536,16.5627,16.4986,16.5146,99835.7964
2008-07-10 14:05:00,30.9,30.97,30.89,30.93,109469.07498631637,16.5146,16.552,16.5093,16.5307,109469.075
2008-07-10 14:10:00,30.93,30.95,30.73,30.74,111001.6420361248,16.5307,16.5413,16.4238,16.4291,111001.642
2008-07-10 14:15:00,30.75,30.81,30.7,30.75,141871.92118226603,16.4345,16.4665,16.4077,16.4345,141871.9212
2008-07-10 14:20:00,30.75,30.93,30.75,30.83,92939.2446633826,16.4345,16.5307,16.4345,16.4772,92939.2447
2008-07-10 14:25:00,30.83,30.83,30.64,30.7,174931.58182813355,16.4772,16.4772,16.3757,16.4077,174931.5818
2008-07-10 14:30:00,30.7,30.78,30.6,30.66,225944.170771757,16.4077,16.4505,16.3543,16.3864,225944.1708
2008-07-10 14:35:00,30.67,30.69,30.56,30.67,157854.4061302682,16.3917,16.4024,16.3329,16.3917,157854.4061
2008-07-10 14:40:00,30.67,30.71,30.48,30.48,184126.9841269841,16.3917,16.4131,16.2902,16.2902,184126.9841
2008-07-10 14:45:00,30.48,30.52,30.41,30.47,133880.67870826492,16.2902,16.3115,16.2527,16.2848,133880.6787
2008-07-10 14:50:00,30.46,30.5,30.37,30.45,116365.62671045432,16.2795,16.3008,16.2314,16.2741,116365.6267
2008-07-10 14:55:00,30.45,30.56,30.36,30.37,117350.84838533116,16.2741,16.3329,16.226,16.2314,117350.8484
2008-07-10 15:00:00,30.38,30.59,30.36,30.52,125889.43623426382,16.2367,16.3489,16.226,16.3115,125889.4362
2008-07-10 15:05:00,30.53,30.68,30.51,30.59,176792.55610290094,16.3169,16.397,16.3062,16.3489,176792.5561
2008-07-10 15:10:00,30.6,30.68,30.55,30.64,93924.46633825944,16.3543,16.397,16.3276,16.3757,93924.4663
2008-07-10 15:15:00,30.63,30.78,30.57,30.68,197044.33497536948,16.3703,16.4505,16.3383,16.397,197044.335
2008-07-10 15:20:00,30.68,30.82,30.63,30.79,170552.8188286809,16.397,16.4719,16.3703,16.4558,170552.8188
2008-07-10 15:25:00,30.79,30.9,30.68,30.75,176026.27257799671,16.4558,16.5146,16.397,16.4345,176026.2726
2008-07-10 15:30:00,30.75,30.75,30.6,30.64,130268.19923371648,16.4345,16.4345,16.3543,16.3757,130268.1992
2008-07-10 15:35:00,30.64,30.7,30.53,30.7,135303.77668308702,16.3757,16.4077,16.3169,16.4077,135303.7767
2008-07-10 15:40:00,30.71,30.93,30.71,30.9,203612.47947454845,16.4131,16.5307,16.4131,16.5146,203612.4795
2008-07-10 15:45:00,30.9,30.92,30.79,30.91,222112.753147236,16.5146,16.5253,16.4558,16.52,222112.7531
2008-07-10 15:50:00,30.91,30.91,30.76,30.8,335303.77668308705,16.52,16.52,16.4398,16.4612,335303.7767
2008-07-10 15:55:00,30.8,30.92,30.77,30.89,781280.78817734,16.4612,16.5253,16.4451,16.5093,781280.7882
2008-07-11 09:30:00,30.15,30.54,29.85,30.18,343732.8954570334,16.1138,16.3222,15.9534,16.1298,343732.8955
2008-07-11 09:35:00,30.2,30.27,29.77,29.78,185987.9584017515,16.1405,16.1779,15.9107,15.916,185987.9584
2008-07-11 09:40:00,29.77,30.04,29.75,29.83,254953.47564313083,15.9107,16.055,15.9,15.9428,254953.4756
2008-07-11 09:45:00,29.83,29.95,29.78,29.94,245429.6661193213,15.9428,16.0069,15.916,16.0015,245429.6661
2008-07-11 09:50:00,29.95,29.95,29.64,29.89,253968.253968254,16.0069,16.0069,15.8412,15.9748,253968.254
2008-07-11 09:55:00,29.88,29.88,29.47,29.47,192446.63382594413,15.9695,15.9695,15.7504,15.7504,192446.6338
2008-07-11 10:00:00,29.47,29.52,29.34,29.52,213683.6343732896,15.7504,15.7771,15.6809,15.7771,213683.6344
2008-07-11 10:05:00,29.52,29.74,29.51,29.67,280678.7082649152,15.7771,15.8947,15.7717,15.8572,280678.7083
2008-07-11 10:10:00,29.68,30.07,29.66,30.04,225177.8872468528,15.8626,16.071,15.8519,16.055,225177.8872
2008-07-11 10:15:00,30.05,30.05,29.78,29.82,142857.14285714287,16.0603,16.0603,15.916,15.9374,142857.1429
2008-07-11 10:20:00,29.82,29.87,29.52,29.62,262835.2490421456,15.9374,15.9641,15.7771,15.8305,262835.249
2008-07-11 10:25:00,29.62,29.68,29.31,29.34,222988.50574712644,15.8305,15.8626,15.6648,15.6809,222988.5057
2008-07-11 10:30:00,29.34,29.5,29.32,29.47,207991.2424740011,15.6809,15.7664,15.6702,15.7504,207991.2425
2008-07-11 10:35:00,29.46,29.51,29.24,29.26,189490.96880131363,15.745,15.7717,15.6274,15.6381,189490.9688
2008-07-11 10:40:00,29.24,29.28,29.15,29.26,214012.0415982485,15.6274,15.6488,15.5793,15.6381,214012.0416
2008-07-11 10:45:00,29.24,29.41,29.19,29.21,210946.90749863168,15.6274,15.7183,15.6007,15.6114,210946.9075
2008-07-11 10:50:00,29.2,29.33,29.18,29.29,287794.1981390257,15.6061,15.6755,15.5954,15.6542,287794.1981
2008-07-11 10:55:00,29.3,29.42,29.26,29.41,163765.73617952928,15.6595,15.7236,15.6381,15.7183,163765.7362
2008-07-11 11:00:00,29.41,29.51,29.29,29.29,107279.69348659004,15.7183,15.7717,15.6542,15.6542,107279.6935
2008-07-11 11:05:00,29.3,29.44,29.28,29.3,114066.77613574166,15.6595,15.7343,15.6488,15.6595,114066.7761
2008-07-11 11:10:00,29.29,29.39,29.24,29.28,128845.10125889436,15.6542,15.7076,15.6274,15.6488,128845.1013
2008-07-11 11:15:00,29.26,29.26,28.96,29.02,268308.70279146143,15.6381,15.6381,15.4778,15.5099,268308.7028
2008-07-11 11:20:00,29.03,29.23,28.83,29.0,356540.77723043243,15.5152,15.6221,15.4083,15.4992,356540.7772
2008-07-11 11:25:00,28.99,29.09,28.87,29.06,209852.2167487685,15.4938,15.5473,15.4297,15.5312,209852.2167
2008-07-11 11:30:00,29.05,29.12,28.95,29.0,185221.6748768473,15.5259,15.5633,15.4724,15.4992,185221.6749
2008-07-11 11:35:00,28.99,29.11,28.95,29.03,140886.69950738916,15.4938,15.558,15.4724,15.5152,140886.6995
2008-07-11 11:40:00,29.03,29.12,28.98,29.09,188067.8708264916,15.5152,15.5633,15.4885,15.5473,188067.8708
2008-07-11 11:45:00,29.09,29.13,29.05,29.13,203940.8866995074,15.5473,15.5686,15.5259,15.5686,203940.8867
2008-07-11 11:50:00,29.12,29.19,29.07,29.19,224630.5418719212,15.5633,15.6007,15.5366,15.6007,224630.5419
2008-07-11 11:55:00,29.18,29.19,29.07,29.07,225396.8253968254,15.5954,15.6007,15.5366,15.5366,225396.8254
2008-07-11 12:00:00,29.08,29.08,28.94,28.95,164203.61247947454,15.5419,15.5419,15.4671,15.4724,164203.6125
2008-07-11 12:05:00,28.95,29.04,28.91,29.0,215654.07772304324,15.4724,15.5205,15.4511,15.4992,215654.0777
2008-07-11 12:10:00,29.0,29.05,28.96,29.05,105637.6573617953,15.4992,15.5259,15.4778,15.5259,105637.6574
2008-07-11 12:15:00,29.05,29.05,28.97,29.0,79365.07936507936,15.5259,15.5259,15.4831,15.4992,79365.0794
2008-07-11 12:20:00,28.99,29.02,28.91,28.91,101368.36343732895,15.4938,15.5099,15.4511,15.4511,101368.3634
2008-07-11 12:25:00,28.91,28.92,28.78,28.85,151176.7925561029,15.4511,15.4564,15.3816,15.419,151176.7926
2008-07-11 12:30:00,28.85,28.88,28.78,28.8,143732.8954570334,15.419,15.435,15.3816,15.3923,143732.8955
2008-07-11 12:35:00,28.79,28.8,28.64,28.64,188943.62342638205,15.3869,15.3923,15.3068,15.3068,188943.6234
2008-07-11 12:40:00,28.64,28.69,28.57,28.64,184236.4532019705,15.3068,15.3335,15.2693,15.3068,184236.4532
2008-07-11 12:45:00,28.64,28.64,28.58,28.6,192008.75752599887,15.3068,15.3068,15.2747,15.2854,192008.7575
2008-07-11 12:50:00,28.6,28.67,28.57,28.63,203503.01039956213,15.2854,15.3228,15.2693,15.3014,203503.0104
2008-07-11 12:55:00,28.63,28.7,28.58,28.68,165626.71045429667,15.3014,15.3388,15.2747,15.3281,165626.7105
2008-07-11 13:00:00,28.67,28.78,28.65,28.78,230213.46469622327,15.3228,15.3816,15.3121,15.3816,230213.4647
2008-07-11 13:05:00,28.78,28.86,28.74,28.84,259770.1149425288,15.3816,15.4243,15.3602,15.4137,259770.1149
2008-07-11 13:10:00,28.83,28.84,28.74,28.81,122276.95675971538,15.4083,15.4137,15.3602,15.3976,122276.9568
2008-07-11 13:15:00,28.8,29.04,28.77,29.04,170333.88067870826,15.3923,15.5205,15.3762,15.5205,170333.8807
2008-07-11 13:20:00,29.04,29.2,29.02,29.18,330487.1373836891,15.5205,15.6061,15.5099,15.5954,330487.1374
2008-07-11 13:25:00,29.18,29.37,29.06,29.08,372413.7931034483,15.5954,15.6969,15.5312,15.5419,372413.7931
2008-07-11 13:30:00,29.07,29.2,29.04,29.18,176026.27257799671,15.5366,15.6061,15.5205,15.5954,176026.2726
2008-07-11 13:35:00,29.17,29.25,29.1,29.25,132238.64258347018,15.59,15.6328,15.5526,15.6328,132238.6426
2008-07-11 13:40:00,29.24,29.39,29.17,29.19,205582.9228243021,15.6274,15.7076,15.59,15.6007,205582.9228
2008-07-11 13:45:00,29.19,29.32,29.17,29.27,117241.37931034484,15.6007,15.6702,15.59,15.6435,117241.3793
2008-07-11 13:50:00,29.28,29.31,29.19,29.21,110782.70388615216,15.6488,15.6648,15.6007,15.6114,110782.7039
2008-07-11 13:55:00,29.2,29.53,29.2,29.32,172523.2621784346,15.6061,15.7824,15.6061,15.6702,172523.2622
2008-07-11 14:00:00,29.33,29.55,29.32,29.49,214887.79419813905,15.6755,15.7931,15.6702,15.761,214887.7942
2008-07-11 14:05:00,29.49,29.62,29.46,29.5,222222.22222222225,15.761,15.8305,15.745,15.7664,222222.2222
2008-07-11 14:10:00,29.49,29.62,29.44,29.56,154570.33388067872,15.761,15.8305,15.7343,15.7985,154570.3339
2008-07-11 14:15:00,29.56,29.56,29.44,29.51,153804.0503557745,15.7985,15.7985,15.7343,15.7717,153804.0504
2008-07-11 14:20:00,29.52,29.53,29.28,29.35,201860.9742747674,15.7771,15.7824,15.6488,15.6862,201860.9743
2008-07-11 14:25:00,29.34,29.51,29.32,29.37,152052.54515599343,15.6809,15.7717,15.6702,15.6969,152052.5452
2008-07-11 14:30:00,29.37,29.44,29.29,29.3,136507.9365079365,15.6969,15.7343,15.6542,15.6595,136507.9365
2008-07-11 14:35:00,29.29,29.49,29.25,29.4,238752.052545156,15.6542,15.761,15.6328,15.7129,238752.0525
2008-07-11 14:40:00,29.4,29.46,29.37,29.46,142528.7356321839,15.7129,15.745,15.6969,15.745,142528.7356
2008-07-11 14:45:00,29.46,29.74,29.4,29.74,211822.66009852217,15.745,15.8947,15.7129,15.8947,211822.6601
2008-07-11 14:50:00,29.74,29.85,29.55,29.64,279365.0793650793,15.8947,15.9534,15.7931,15.8412,279365.0794
2008-07-11 14:55:00,29.65,30.05,29.64,30.0,262178.4345922277,15.8466,16.0603,15.8412,16.0336,262178.4346
2008-07-11 15:00:00,30.01,30.23,29.79,30.22,356102.90093048714,16.039,16.1565,15.9214,16.1512,356102.9009
2008-07-11 15:05:00,30.21,30.21,29.74,30.05,360043.78762999456,16.1459,16.1459,15.8947,16.0603,360043.7876
2008-07-11 15:10:00,30.05,30.09,29.69,29.74,265024.63054187194,16.0603,16.0817,15.8679,15.8947,265024.6305
2008-07-11 15:15:00,29.76,30.13,29.73,29.92,508702.79146141215,15.9053,16.1031,15.8893,15.9909,508702.7915
2008-07-11 15:20:00,29.91,29.93,29.66,29.66,294143.4044882321,15.9855,15.9962,15.8519,15.8519,294143.4045
2008-07-11 15:25:00,29.66,29.89,29.65,29.77,209961.6858237548,15.8519,15.9748,15.8466,15.9107,209961.6858
2008-07-11 15:30:00,29.76,29.84,29.61,29.69,232840.7224958949,15.9053,15.9481,15.8252,15.8679,232840.7225
2008-07-11 15:35:00,29.69,29.87,29.69,29.83,269841.2698412699,15.8679,15.9641,15.8679,15.9428,269841.2698
2008-07-11 15:40:00,29.82,29.82,29.52,29.76,358182.8133552272,15.9374,15.9374,15.7771,15.9053,358182.8134
2008-07-11 15:45:00,29.76,29.97,29.76,29.77,254296.66119321293,15.9053,16.0176,15.9053,15.9107,254296.6612
2008-07-11 15:50:00,29.77,29.94,29.77,29.87,216529.8303229338,15.9107,16.0015,15.9107,15.9641,216529.8303
2008-07-11 15:55:00,29.88,29.97,29.78,29.79,361357.4165298303,15.9695,16.0176,15.916,15.9214,361357.4165
2008-07-14 09:30:00,30.15,30.15,29.81,29.82,293924.46633825946,16.1138,16.1138,15.9321,15.9374,293924.4663
2008-07-14 09:35:00,29.82,29.83,29.36,29.39,176245.21072796936,15.9374,15.9428,15.6916,15.7076,176245.2107
2008-07-14 09:40:00,29.4,29.49,29.13,29.31,277832.51231527096,15.7129,15.761,15.5686,15.6648,277832.5123
2008-07-14 09:45:00,29.31,29.38,29.19,29.35,251231.5270935961,15.6648,15.7023,15.6007,15.6862,251231.5271
2008-07-14 09:50:00,29.34,29.35,29.2,29.21,187739.46360153257,15.6809,15.6862,15.6061,15.6114,187739.4636
2008-07-14 09:55:00,29.21,29.25,29.03,29.06,223316.91297208532,15.6114,15.6328,15.5152,15.5312,223316.913
2008-07-14 10:00:00,29.06,29.3,28.97,29.29,277941.98139025725,15.5312,15.6595,15.4831,15.6542,277941.9814
2008-07-14 10:05:00,29.29,29.58,29.21,29.52,152818.82868089766,15.6542,15.8091,15.6114,15.7771,152818.8287
2008-07-14 10:10:00,29.51,29.69,29.4,29.47,177449.37055281884,15.7717,15.8679,15.7129,15.7504,177449.3706
2008-07-14 10:15:00,29.47,29.55,29.28,29.48,121401.20415982486,15.7504,15.7931,15.6488,15.7557,121401.2042
2008-07-14 10:20:00,29.47,29.51,29.3,29.3,100164.20361247948,15.7504,15.7717,15.6595,15.6595,100164.2036
2008-07-14 10:25:00,29.3,29.3,29.09,29.19,113409.96168582376,15.6595,15.6595,15.5473,15.6007,113409.9617
2008-07-14 10:30:00,29.2,29.36,29.18,29.3,106841.81718664478,15.6061,15.6916,15.5954,15.6595,106841.8172
2008-07-14 10:35:00,29.29,29.37,29.2,29.25,106622.87903667217,15.6542,15.6969,15.6061,15.6328,106622.879
2008-07-14 10:40:00,29.24,29.27,29.09,29.15,75643.13081554462,15.6274,15.6435,15.5473,15.5793,75643.1308
2008-07-14 10:45:00,29.16,29.23,29.09,29.16,76190.4761904762,15.5847,15.6221,15.5473,15.5847,76190.4762
2008-07-14 10:50:00,29.16,29.46,29.15,29.41,135960.59113300493,15.5847,15.745,15.5793,15.7183,135960.5911
2008-07-14 10:55:00,29.41,29.56,29.39,29.51,209852.2167487685,15.7183,15.7985,15.7076,15.7717,209852.2167
2008-07-14 11:00:00,29.52,29.52,29.32,29.37,131581.82813355228,15.7771,15.7771,15.6702,15.6969,131581.8281
2008-07-14 11:05:00,29.37,29.41,29.33,29.36,74876.84729064039,15.6969,15.7183,15.6755,15.6916,74876.8473
2008-07-14 11:10:00,29.34,29.34,29.16,29.22,67214.01204159825,15.6809,15.6809,15.5847,15.6167,67214.012
2008-07-14 11:15:00,29.22,29.32,29.2,29.25,70498.08429118774,15.6167,15.6702,15.6061,15.6328,70498.0843
2008-07-14 11:20:00,29.27,29.31,29.22,29.23,64258.34701696771,15.6435,15.6648,15.6167,15.6221,64258.347
2008-07-14 11:25:00,29.23,29.28,29.15,29.26,83962.78051450466,15.6221,15.6488,15.5793,15.6381,83962.7805
2008-07-14 11:30:00,29.25,29.28,29.14,29.18,150519.978106185,15.6328,15.6488,15.574,15.5954,150519.9781
2008-07-14 11:35:00,29.18,29.22,29.1,29.12,118664.47728516694,15.5954,15.6167,15.5526,15.5633,118664.4773
2008-07-14 11:40:00,29.11,29.15,29.02,29.13,142090.85933223864,15.558,15.5793,15.5099,15.5686,142090.8593
2008-07-14 11:45:00,29.14,29.17,29.01,29.15,102572.52326217844,15.574,15.59,15.5045,15.5793,102572.5233
2008-07-14 11:50:00,29.14,29.19,28.92,28.94,99616.8582375479,15.574,15.6007,15.4564,15.4671,99616.8582
2008-07-14 11:55:00,28.94,29.0,28.68,28.84,183579.63875205256,15.4671,15.4992,15.3281,15.4137,183579.6388
2008-07-14 12:00:00,28.87,28.99,28.78,28.82,127859.87958401752,15.4297,15.4938,15.3816,15.403,127859.8796
2008-07-14 12:05:00,28.82,28.95,28.71,28.92,122386.4258347017,15.403,15.4724,15.3442,15.4564,122386.4258
2008-07-14 12:10:00,28.92,28.96,28.84,28.85,83634.3732895457,15.4564,15.4778,15.4137,15.419,83634.3733
2008-07-14 12:15:00,28.85,29.03,28.85,29.03,73344.28024083197,15.419,15.5152,15.419,15.5152,73344.2802
2008-07-14 12:20:00,29.03,29.03,28.89,28.99,89764.64148877942,15.5152,15.5152,15.4404,15.4938,89764.6415
2008-07-14 12:25:00,28.99,29.01,28.92,28.92,49808.42911877395,15.4938,15.5045,15.4564,15.4564,49808.4291
2008-07-14 12:30:00,28.93,28.98,28.83,28.88,43349.75369458128,15.4618,15.4885,15.4083,15.435,43349.7537
2008-07-14 12:35:00,28.88,28.88,28.77,28.78,71483.3059660646,15.435,15.435,15.3762,15.3816,71483.306
2008-07-14 12:40:00,28.78,28.88,28.77,28.84,49698.96004378763,15.3816,15.435,15.3762,15.4137,49698.96
2008-07-14 12:45:00,28.85,28.94,28.83,28.88,46633.82594417077,15.419,15.4671,15.4083,15.435,46633.8259
2008-07-14 12:50:00,28.88,29.02,28.88,29.01,87794.19813902573,15.435,15.5099,15.435,15.5045,87794.1981
2008-07-14 12:55:00,29.01,29.04,28.94,28.98,69950.73891625616,15.5045,15.5205,15.4671,15.4885,69950.7389
2008-07-14 13:00:00,28.99,29.03,28.91,29.03,88669.95073891626,15.4938,15.5152,15.4511,15.5152,88669.9507
2008-07-14 13:05:00,29.03,29.03,28.91,28.98,52654.62506841817,15.5152,15.5152,15.4511,15.4885,52654.6251
2008-07-14 13:10:00,28.97,29.03,28.88,29.02,98084.29118773948,15.4831,15.5152,15.435,15.5099,98084.2912
2008-07-14 13:15:00,29.0,29.03,28.94,28.99,85933.22386425835,15.4992,15.5152,15.4671,15.4938,85933.2239
2008-07-14 13:20:00,28.99,29.07,28.98,29.01,67542.4192665572,15.4938,15.5366,15.4885,15.5045,67542.4193
2008-07-14 13:25:00,29.02,29.05,28.94,28.99,55500.8210180624,15.5099,15.5259,15.4671,15.4938,55500.821
2008-07-14 13:30:00,28.99,29.01,28.9,28.92,95019.1570881226,15.4938,15.5045,15.4457,15.4564,95019.1571
2008-07-14 13:35:00,28.92,28.95,28.85,28.95,77941.98139025725,15.4564,15.4724,15.419,15.4724,77941.9814
2008-07-14 13:40:00,28.95,29.0,28.92,29.0,66009.85221674877,15.4724,15.4992,15.4564,15.4992,66009.8522
2008-07-14 13:45:00,28.99,29.11,28.96,28.99,110454.29666119322,15.4938,15.558,15.4778,15.4938,110454.2967
2008-07-14 13:50:00,28.98,29.02,28.92,28.96,74986.31636562671,15.4885,15.5099,15.4564,15.4778,74986.3164
2008-07-14 13:55:00,28.95,29.03,28.93,28.97,94252.8735632184,15.4724,15.5152,15.4618,15.4831,94252.8736
2008-07-14 14:00:00,28.96,28.97,28.83,28.89,113847.83798576905,15.4778,15.4831,15.4083,15.4404,113847.838
2008-07-14 14:05:00,28.88,28.96,28.87,28.91,75533.6617405583,15.435,15.4778,15.4297,15.4511,75533.6617
2008-07-14 14:10:00,28.91,28.98,28.83,28.86,110454.29666119322,15.4511,15.4885,15.4083,15.4243,110454.2967
2008-07-14 14:15:00,28.85,28.9,28.84,28.87,57799.67159277504,15.419,15.4457,15.4137,15.4297,57799.6716
2008-07-14 14:20:00,28.88,28.89,28.83,28.88,90640.39408866996,15.435,15.4404,15.4083,15.435,90640.3941
2008-07-14 14:25:00,28.88,28.92,28.85,28.88,60098.52216748769,15.435,15.4564,15.419,15.435,60098.5222
2008-07-14 14:30:00,28.88,29.0,28.86,29.0,106294.4718117132,15.435,15.4992,15.4243,15.4992,106294.4718
2008-07-14 14:35:00,29.0,29.06,28.97,29.06,118226.60098522168,15.4992,15.5312,15.4831,15.5312,118226.601
2008-07-14 14:40:00,29.06,29.07,28.93,28.94,66009.85221674877,15.5312,15.5366,15.4618,15.4671,66009.8522
2008-07-14 14:45:00,28.93,28.96,28.79,28.85,79474.54844006569,15.4618,15.4778,15.3869,15.419,79474.5484
2008-07-14 14:50:00,28.85,28.86,28.79,28.83,50136.836343732895,15.419,15.4243,15.3869,15.4083,50136.8363
2008-07-14 14:55:00,28.81,28.87,28.79,28.84,71045.42966611932,15.3976,15.4297,15.3869,15.4137,71045.4297
2008-07-14 15:00:00,28.84,28.89,28.8,28.87,49917.898193760266,15.4137,15.4404,15.3923,15.4297,49917.8982
2008-07-14 15:05:00,28.87,28.88,28.74,28.8,180186.09742747675,15.4297,15.435,15.3602,15.3923,180186.0974
2008-07-14 15:10:00,28.8,28.91,28.79,28.82,107608.100711549,15.3923,15.4511,15.3869,15.403,107608.1007
2008-07-14 15:15:00,28.82,28.84,28.73,28.74,173617.95292829775,15.403,15.4137,15.3549,15.3602,173617.9529
2008-07-14 15:20:00,28.74,28.92,28.69,28.81,201532.56704980845,15.3602,15.4564,15.3335,15.3976,201532.567
2008-07-14 15:25:00,28.8,29.01,28.8,28.97,132019.70443349754,15.3923,15.5045,15.3923,15.4831,132019.7044
2008-07-14 15:30:00,28.97,29.11,28.93,29.1,198795.8401751505,15.4831,15.558,15.4618,15.5526,198795.8402
2008-07-14 15:35:00,29.1,29.31,29.02,29.17,444882.3207443897,15.5526,15.6648,15.5099,15.59,444882.3207
2008-07-14 15:40:00,29.17,29.25,29.07,29.19,359277.50410509034,15.59,15.6328,15.5366,15.6007,359277.5041
2008-07-14 15:45:00,29.2,29.21,29.07,29.16,251888.341543514,15.6061,15.6114,15.5366,15.5847,251888.3415
2008-07-14 15:50:00,29.16,29.18,28.94,28.97,263601.53256704984,15.5847,15.5954,15.4671,15.4831,263601.5326
2008-07-14 15:55:00,28.96,29.0,28.94,28.96,220799.1242474001,15.4778,15.4992,15.4671,15.4778,220799.1242
2008-07-15 09:30:00,28.78,28.78,28.25,28.25,317679.2556102901,15.3816,15.3816,15.0983,15.0983,317679.2556
2008-07-15 09:35:00,28.28,28.31,28.08,28.13,196825.39682539683,15.1144,15.1304,15.0075,15.0342,196825.3968
2008-07-15 09:40:00,28.13,28.17,28.01,28.01,216201.4230979748,15.0342,15.0556,14.9701,14.9701,216201.4231
2008-07-15 09:45:00,28.01,28.29,28.01,28.18,227148.33059660648,14.9701,15.1197,14.9701,15.0609,227148.3306
2008-07-15 09:50:00,28.18,28.19,27.93,27.93,253749.3158182813,15.0609,15.0663,14.9273,14.9273,253749.3158
2008-07-15 09:55:00,27.93,27.99,27.64,27.75,441269.8412698413,14.9273,14.9594,14.7723,14.8311,441269.8413
2008-07-15 10:00:00,27.75,27.82,27.51,27.54,312862.61631089216,14.8311,14.8685,14.7028,14.7189,312862.6163
2008-07-15 10:05:00,27.53,27.57,27.13,27.3,496989.6004378763,14.7135,14.7349,14.4997,14.5906,496989.6004
2008-07-15 10:10:00,27.3,27.49,27.29,27.49,479255.61029009306,14.5906,14.6921,14.5852,14.6921,479255.6103
2008-07-15 10:15:00,27.5,27.72,27.4,27.66,348002.1893814997,14.6975,14.8151,14.644,14.783,348002.1894
2008-07-15 10:20:00,27.67,27.91,27.66,27.89,214997.2632731253,14.7883,14.9166,14.783,14.9059,214997.2633
2008-07-15 10:25:00,27.89,27.91,27.72,27.77,213136.288998358,14.9059,14.9166,14.8151,14.8418,213136.289
2008-07-15 10:30:00,27.77,27.8,27.7,27.76,142857.14285714287,14.8418,14.8578,14.8044,14.8364,142857.1429
2008-07-15 10:35:00,27.75,27.82,27.72,27.77,131253.42090859334,14.8311,14.8685,14.8151,14.8418,131253.4209
2008-07-15 10:40:00,27.76,27.89,27.68,27.86,153475.64313081556,14.8364,14.9059,14.7937,14.8899,153475.6431
2008-07-15 10:45:00,27.85,27.93,27.85,27.91,162014.23097974822,14.8845,14.9273,14.8845,14.9166,162014.231
2008-07-15 10:50:00,27.89,28.13,27.87,28.03,243459.2227695676,14.9059,15.0342,14.8952,14.9807,243459.2228
2008-07-15 10:55:00,28.03,28.15,28.01,28.15,188286.8089764641,14.9807,15.0449,14.9701,15.0449,188286.809
2008-07-15 11:00:00,28.16,28.41,28.14,28.33,375697.8653530378,15.0502,15.1838,15.0395,15.1411,375697.8654
2008-07-15 11:05:00,28.33,28.71,28.32,28.41,622003.2840722497,15.1411,15.3442,15.1357,15.1838,622003.2841
2008-07-15 11:10:00,28.42,28.81,28.4,28.79,526217.8434592228,15.1892,15.3976,15.1785,15.3869,526217.8435
2008-07-15 11:15:00,28.79,29.46,28.78,29.41,1080459.7701149427,15.3869,15.745,15.3816,15.7183,1080459.7701
2008-07-15 11:20:00,29.42,29.82,29.37,29.81,1038314.1762452108,15.7236,15.9374,15.6969,15.9321,1038314.1762
2008-07-15 11:25:00,29.8,30.6,29.71,30.11,1408866.9950738917,15.9267,16.3543,15.8786,16.0924,1408866.9951
2008-07-15 11:30:00,30.1,30.46,30.06,30.28,838642.5834701697,16.0871,16.2795,16.0657,16.1833,838642.5835
2008-07-15 11:35:00,30.29,30.38,30.08,30.16,838970.9906951287,16.1886,16.2367,16.0764,16.1191,838970.9907
2008-07-15 11:40:00,30.16,30.19,29.87,29.87,491625.6157635469,16.1191,16.1352,15.9641,15.9641,491625.6158
2008-07-15 11:45:00,29.89,29.93,29.52,29.84,489545.7033388068,15.9748,15.9962,15.7771,15.9481,489545.7033
2008-07-15 11:50:00,29.83,29.96,29.73,29.94,374603.1746031746,15.9428,16.0122,15.8893,16.0015,374603.1746
2008-07-15 11:55:00,29.93,30.22,29.93,30.16,418938.1499726328,15.9962,16.1512,15.9962,16.1191,418938.15
2008-07-15 12:00:00,30.16,30.21,29.93,30.08,267104.5429666119,16.1191,16.1459,15.9962,16.0764,267104.543
2008-07-15 12:05:00,30.09,30.24,30.05,30.14,250465.24356869183,16.0817,16.1619,16.0603,16.1084,250465.2436
2008-07-15 12:10:00,30.15,30.31,30.14,30.17,469184.455391352,16.1138,16.1993,16.1084,16.1245,469184.4554
2008-07-15 12:15:00,30.17,30.22,29.99,30.09,226929.39244663384,16.1245,16.1512,16.0283,16.0817,226929.3924
2008-07-15 12:20:00,30.09,30.24,30.09,30.11,209085.93322386427,16.0817,16.1619,16.0817,16.0924,209085.9332
2008-07-15 12:25:00,30.11,30.17,30.05,30.15,267761.35741652985,16.0924,16.1245,16.0603,16.1138,267761.3574
2008-07-15 12:30:00,30.15,30.39,30.1,30.29,379091.4066776136,16.1138,16.2421,16.0871,16.1886,379091.4067
2008-07-15 12:35:00,30.29,30.43,30.23,30.4,273563.2183908046,16.1886,16.2634,16.1565,16.2474,273563.2184
2008-07-15 12:40:00,30.4,30.48,30.36,30.39,396059.11330049264,16.2474,16.2902,16.226,16.2421,396059.1133
2008-07-15 12:45:00,30.41,30.43,30.25,30.26,292282.4302134647,16.2527,16.2634,16.1672,16.1726,292282.4302
2008-07-15 12:50:00,30.25,30.32,30.12,30.15,235467.9802955665,16.1672,16.2046,16.0978,16.1138,235467.9803
2008-07-15 12:55:00,30.16,30.31,30.12,30.31,204597.7011494253,16.1191,16.1993,16.0978,16.1993,204597.7011
2008-07-15 13:00:00,30.31,30.57,30.25,30.43,320853.8587848933,16.1993,16.3383,16.1672,16.2634,320853.8588
2008-07-15 13:05:00,30.45,30.51,30.32,30.4,294033.9354132457,16.2741,16.3062,16.2046,16.2474,294033.9354
2008-07-15 13:10:00,30.41,30.48,30.32,30.34,209961.6858237548,16.2527,16.2902,16.2046,16.2153,209961.6858
2008-07-15 13:15:00,30.34,30.58,30.32,30.58,409304.8713738369,16.2153,16.3436,16.2046,16.3436,409304.8714
2008-07-15 13:20:00,30.58,30.63,30.36,30.41,437219.4854953476,16.3436,16.3703,16.226,16.2527,437219.4855
2008-07-15 13:25:00,30.41,30.49,30.35,30.48,220580.18609742748,16.2527,16.2955,16.2207,16.2902,220580.1861
2008-07-15 13:30:00,30.48,30.48,30.3,30.39,186644.7728516694,16.2902,16.2902,16.194,16.2421,186644.7729
2008-07-15 13:35:00,30.39,30.45,30.25,30.26,96989.6004378763,16.2421,16.2741,16.1672,16.1726,96989.6004
2008-07-15 13:40:00,30.25,30.6,30.25,30.58,282649.1516146689,16.1672,16.3543,16.1672,16.3436,282649.1516
2008-07-15 13:45:00,30.58,30.58,30.34,30.48,372194.8549534757,16.3436,16.3436,16.2153,16.2902,372194.855
2008-07-15 13:50:00,30.49,30.5,30.33,30.38,145703.3388067871,16.2955,16.3008,16.21,16.2367,145703.3388
2008-07-15 13:55:00,30.38,30.4,30.3,30.3,71702.24411603723,16.2367,16.2474,16.194,16.194,71702.2441
2008-07-15 14:00:00,30.31,30.34,30.16,30.17,133333.33333333334,16.1993,16.2153,16.1191,16.1245,133333.3333
2008-07-15 14:05:00,30.17,30.2,30.0,30.13,226053.6398467433,16.1245,16.1405,16.0336,16.1031,226053.6398
2008-07-15 14:10:00,30.12,30.2,30.07,30.1,130158.73015873016,16.0978,16.1405,16.071,16.0871,130158.7302
2008-07-15 14:15:00,30.1,30.31,30.06,30.28,135851.1220580186,16.0871,16.1993,16.0657,16.1833,135851.1221
2008-07-15 14:20:00,30.29,30.36,30.11,30.15,178762.99945265462,16.1886,16.226,16.0924,16.1138,178762.9995
2008-07-15 14:25:00,30.15,30.35,30.11,30.27,141981.39025725232,16.1138,16.2207,16.0924,16.1779,141981.3903
2008-07-15 14:30:00,30.27,30.47,30.26,30.41,152490.4214559387,16.1779,16.2848,16.1726,16.2527,152490.4215
2008-07-15 14:35:00,30.41,30.45,30.3,30.37,146798.02955665026,16.2527,16.2741,16.194,16.2314,146798.0296
2008-07-15 14:40:00,30.39,30.39,30.22,30.25,167159.2775041051,16.2421,16.2421,16.1512,16.1672,167159.2775
2008-07-15 14:45:00,30.24,30.28,30.19,30.26,131143.95183360702,16.1619,16.1833,16.1352,16.1726,131143.9518
2008-07-15 14:50:00,30.26,30.27,30.11,30.13,150957.85440613027,16.1726,16.1779,16.0924,16.1031,150957.8544
2008-07-15 14:55:00,30.13,30.17,30.12,30.15,200985.22167487687,16.1031,16.1245,16.0978,16.1138,200985.2217
2008-07-15 15:00:00,30.14,30.31,30.12,30.24,265571.9759168035,16.1084,16.1993,16.0978,16.1619,265571.9759
2008-07-15 15:05:00,30.23,30.36,30.15,30.34,336617.40558292286,16.1565,16.226,16.1138,16.2153,336617.4056
2008-07-15 15:10:00,30.35,30.41,30.16,30.19,192008.75752599887,16.2207,16.2527,16.1191,16.1352,192008.7575
2008-07-15 15:15:00,30.19,30.24,30.13,30.18,258565.9551176793,16.1352,16.1619,16.1031,16.1298,258565.9551
2008-07-15 15:20:00,30.18,30.19,30.0,30.03,193322.3864258347,16.1298,16.1352,16.0336,16.0497,193322.3864
2008-07-15 15:25:00,30.03,30.04,29.86,29.86,339025.7252326218,16.0497,16.055,15.9588,15.9588,339025.7252
2008-07-15 15:30:00,29.85,29.89,29.66,29.73,268856.048166393,15.9534,15.9748,15.8519,15.8893,268856.0482
2008-07-15 15:35:00,29.73,29.75,29.61,29.65,217733.99014778325,15.8893,15.9,15.8252,15.8466,217733.9901
2008-07-15 15:40:00,29.65,29.65,29.43,29.48,325670.4980842912,15.8466,15.8466,15.729,15.7557,325670.4981
2008-07-15 15:45:00,29.47,29.53,29.37,29.4,445429.6661193213,15.7504,15.7824,15.6969,15.7129,445429.6661
2008-07-15 15:50:00,29.4,29.55,29.4,29.47,376573.6179529283,15.7129,15.7931,15.7129,15.7504,376573.618
2008-07-15 15:55:00,29.47,29.47,29.31,29.44,594088.6699507389,15.7504,15.7504,15.6648,15.7343,594088.67
2008-07-16 09:30:00,29.73,29.94,29.45,29.94,288232.074438971,15.8893,16.0015,15.7397,16.0015,288232.0744
2008-07-16 09:35:00,29.92,29.99,29.6,29.98,359605.9113300493,15.9909,16.0283,15.8198,16.0229,359605.9113
2008-07-16 09:40:00,29.98,30.28,29.98,30.09,399452.6546250684,16.0229,16.1833,16.0229,16.0817,399452.6546
2008-07-16 09:45:00,30.12,30.13,29.83,29.99,254077.7230432403,16.0978,16.1031,15.9428,16.0283,254077.723
2008-07-16 09:50:00,29.99,30.15,29.88,29.96,177120.96332785988,16.0283,16.1138,15.9695,16.0122,177120.9633
2008-07-16 09:55:00,29.95,30.27,29.94,30.25,166830.87027914615,16.0069,16.1779,16.0015,16.1672,166830.8703
2008-07-16 10:00:00,30.25,30.48,30.16,30.47,329720.8538587849,16.1672,16.2902,16.1191,16.2848,329720.8539
2008-07-16 10:05:00,30.46,30.5,30.16,30.37,307717.56978653534,16.2795,16.3008,16.1191,16.2314,307717.5698
2008-07-16 10:10:00,30.37,30.42,30.03,30.14,463273.1253420909,16.2314,16.2581,16.0497,16.1084,463273.1253
2008-07-16 10:15:00,30.14,30.42,30.13,30.23,309469.0749863164,16.1084,16.2581,16.1031,16.1565,309469.075
2008-07-16 10:20:00,30.23,30.28,30.13,30.18,186754.24192665573,16.1565,16.1833,16.1031,16.1298,186754.2419
2008-07-16 10:25:00,30.17,30.42,30.12,30.29,166830.87027914615,16.1245,16.2581,16.0978,16.1886,166830.8703
2008-07-16 10:30:00,30.29,30.44,30.19,30.42,175807.3344280241,16.1886,16.2688,16.1352,16.2581,175807.3344
2008-07-16 10:35:00,30.41,30.74,30.26,30.55,1213574.1652983034,16.2527,16.4291,16.1726,16.3276,1213574.1653
2008-07-16 10:40:00,30.53,30.67,30.05,30.05,596715.9277504105,16.3169,16.3917,16.0603,16.0603,596715.9278
2008-07-16 10:45:00,30.05,30.13,29.63,29.73,669950.7389162562,16.0603,16.1031,15.8359,15.8893,669950.7389
2008-07-16 10:50:00,29.73,30.43,29.51,29.65,549644.2255062945,15.8893,16.2634,15.7717,15.8466,549644.2255
2008-07-16 10:55:00,29.65,29.82,29.55,29.64,357525.99890530924,15.8466,15.9374,15.7931,15.8412,357525.9989
2008-07-16 11:00:00,29.64,29.73,29.34,29.73,434373.2895457033,15.8412,15.8893,15.6809,15.8893,434373.2895
2008-07-16 11:05:00,29.73,29.73,29.55,29.59,214778.32512315272,15.8893,15.8893,15.7931,15.8145,214778.3251
2008-07-16 11:10:00,29.58,29.6,29.14,29.2,347564.3130815545,15.8091,15.8198,15.574,15.6061,347564.3131
2008-07-16 11:15:00,29.19,29.39,28.91,29.02,346798.02955665026,15.6007,15.7076,15.4511,15.5099,346798.0296
2008-07-16 11:20:00,29.02,29.09,28.87,28.99,306513.40996168583,15.5099,15.5473,15.4297,15.4938,306513.41
2008-07-16 11:25:00,28.99,29.26,28.96,29.16,185112.20580186092,15.4938,15.6381,15.4778,15.5847,185112.2058
2008-07-16 11:30:00,29.14,29.2,29.01,29.03,169348.65900383142,15.574,15.6061,15.5045,15.5152,169348.659
2008-07-16 11:35:00,29.03,29.06,28.83,29.0,177011.49425287358,15.5152,15.5312,15.4083,15.4992,177011.4943
2008-07-16 11:40:00,29.01,29.09,28.89,28.97,150301.03995621236,15.5045,15.5473,15.4404,15.4831,150301.04
2008-07-16 11:45:00,28.97,29.18,28.94,29.18,145374.93158182813,15.4831,15.5954,15.4671,15.5954,145374.9316
2008-07-16 11:50:00,29.18,29.41,29.17,29.28,211822.66009852217,15.5954,15.7183,15.59,15.6488,211822.6601
2008-07-16 11:55:00,29.29,29.34,29.12,29.14,112534.20908593322,15.6542,15.6809,15.5633,15.574,112534.2091
2008-07-16 12:00:00,29.13,29.33,29.12,29.31,117679.2556102901,15.5686,15.6755,15.5633,15.6648,117679.2556
2008-07-16 12:05:00,29.31,29.38,29.14,29.21,97099.06951286262,15.6648,15.7023,15.574,15.6114,97099.0695
2008-07-16 12:10:00,29.2,29.31,29.17,29.24,96661.19321291737,15.6061,15.6648,15.59,15.6274,96661.1932
2008-07-16 12:15:00,29.22,29.28,29.18,29.23,88888.88888888889,15.6167,15.6488,15.5954,15.6221,88888.8889
2008-07-16 12:20:00,29.23,29.34,29.19,29.25,147783.2512315271,15.6221,15.6809,15.6007,15.6328,147783.2512
2008-07-16 12:25:00,29.25,29.35,29.2,29.27,122495.89490968802,15.6328,15.6862,15.6061,15.6435,122495.8949
2008-07-16 12:30:00,29.26,29.37,29.24,29.32,101587.3015873016,15.6381,15.6969,15.6274,15.6702,101587.3016
2008-07-16 12:35:00,29.32,29.37,29.19,29.24,74329.50191570881,15.6702,15.6969,15.6007,15.6274,74329.5019
2008-07-16 12:40:00,29.22,29.43,29.22,29.41,118664.47728516694,15.6167,15.729,15.6167,15.7183,118664.4773
2008-07-16 12:45:00,29.41,29.43,29.33,29.37,117569.78653530378,15.7183,15.729,15.6755,15.6969,117569.7865
2008-07-16 12:50:00,29.37,29.49,29.35,29.43,116475.09578544062,15.6969,15.761,15.6862,15.729,116475.0958
2008-07-16 12:55:00,29.42,29.52,29.4,29.51,138697.31800766283,15.7236,15.7771,15.7129,15.7717,138697.318
2008-07-16 13:00:00,29.5,29.59,29.42,29.54,155008.21018062398,15.7664,15.8145,15.7236,15.7878,155008.2102
2008-07-16 13:05:00,29.53,29.57,29.5,29.56,103886.15216201424,15.7824,15.8038,15.7664,15.7985,103886.1522
2008-07-16 13:10:00,29.55,29.56,29.41,29.43,142419.2665571976,15.7931,15.7985,15.7183,15.729,142419.2666
2008-07-16 13:15:00,29.42,29.56,29.42,29.53,162233.16912972086,15.7236,15.7985,15.7236,15.7824,162233.1691
2008-07-16 13:20:00,29.53,29.61,29.52,29.57,186973.1800766284,15.7824,15.8252,15.7771,15.8038,186973.1801
2008-07-16 13:25:00,29.57,29.58,29.53,29.55,86261.6310892173,15.8038,15.8091,15.7824,15.7931,86261.6311
2008-07-16 13:30:00,29.56,29.62,29.54,29.57,153366.17405582924,15.7985,15.8305,15.7878,15.8038,153366.1741
2008-07-16 13:35:00,29.56,29.62,29.46,29.47,143951.83360700603,15.7985,15.8305,15.745,15.7504,143951.8336
2008-07-16 13:40:00,29.48,29.53,29.42,29.43,70826.49151614669,15.7557,15.7824,15.7236,15.729,70826.4915
2008-07-16 13:45:00,29.43,29.5,29.29,29.3,175588.39627805146,15.729,15.7664,15.6542,15.6595,175588.3963
2008-07-16 13:50:00,29.31,29.45,29.23,29.43,148549.53475643133,15.6648,15.7397,15.6221,15.729,148549.5348
2008-07-16 13:55:00,29.44,29.52,29.44,29.52,88013.13628899836,15.7343,15.7771,15.7343,15.7771,88013.1363
2008-07-16 14:00:00,29.51,29.55,29.33,29.41,179529.28297755885,15.7717,15.7931,15.6755,15.7183,179529.283
2008-07-16 14:05:00,29.41,29.43,29.3,29.39,83087.02791461413,15.7183,15.729,15.6595,15.7076,83087.0279
2008-07-16 14:10:00,29.39,29.52,29.36,29.41,117460.31746031748,15.7076,15.7771,15.6916,15.7183,117460.3175
2008-07-16 14:15:00,29.41,29.46,29.34,29.45,135960.59113300493,15.7183,15.745,15.6809,15.7397,135960.5911
2008-07-16 14:20:00,29.45,29.7,29.45,29.7,202736.7268746579,15.7397,15.8733,15.7397,15.8733,202736.7269
2008-07-16 14:25:00,29.7,29.75,29.68,29.73,224192.665571976,15.8733,15.9,15.8626,15.8893,224192.6656
2008-07-16 14:30:00,29.73,29.77,29.55,29.72,293596.0591133005,15.8893,15.9107,15.7931,15.884,293596.0591
2008-07-16 14:35:00,29.72,29.8,29.6,29.71,191351.94307608105,15.884,15.9267,15.8198,15.8786,191351.9431
2008-07-16 14:40:00,29.71,29.73,29.51,29.51,125889.43623426382,15.8786,15.8893,15.7717,15.7717,125889.4362
2008-07-16 14:45:00,29.52,29.68,29.5,29.66,152380.9523809524,15.7771,15.8626,15.7664,15.8519,152380.9524
2008-07-16 14:50:00,29.66,29.66,29.52,29.57,103667.2140120416,15.8519,15.8519,15.7771,15.8038,103667.214
2008-07-16 14:55:00,29.57,29.62,29.52,29.54,195949.64422550632,15.8038,15.8305,15.7771,15.7878,195949.6442
2008-07-16 15:00:00,29.54,29.71,29.52,29.62,250355.7744937056,15.7878,15.8786,15.7771,15.8305,250355.7745
2008-07-16 15:05:00,29.63,29.63,29.51,29.52,184345.9222769568,15.8359,15.8359,15.7717,15.7771,184345.9223
2008-07-16 15:10:00,29.52,29.52,29.31,29.46,255062.9447181172,15.7771,15.7771,15.6648,15.745,255062.9447
2008-07-16 15:15:00,29.47,29.54,29.43,29.44,148768.47290640394,15.7504,15.7878,15.729,15.7343,148768.4729
2008-07-16 15:20:00,29.45,29.62,29.41,29.56,283415.43513957306,15.7397,15.8305,15.7183,15.7985,283415.4351
2008-07-16 15:25:00,29.56,29.67,29.55,29.6,295347.5643130816,15.7985,15.8572,15.7931,15.8198,295347.5643
2008-07-16 15:30:00,29.6,29.69,29.56,29.69,318555.0082101806,15.8198,15.8679,15.7985,15.8679,318555.0082
2008-07-16 15:35:00,29.69,29.81,29.68,29.81,351833.6070060208,15.8679,15.9321,15.8626,15.9321,351833.607
2008-07-16 15:40:00,29.81,29.83,29.62,29.62,256814.4499178982,15.9321,15.9428,15.8305,15.8305,256814.4499
2008-07-16 15:45:00,29.62,29.62,29.58,29.59,408866.99507389165,15.8305,15.8305,15.8091,15.8145,408866.9951
2008-07-16 15:50:00,29.59,29.63,29.51,29.52,352490.4214559387,15.8145,15.8359,15.7717,15.7771,352490.4215
2008-07-16 15:55:00,29.52,29.64,29.49,29.62,502572.52326217847,15.7771,15.8412,15.761,15.8305,502572.5233
2008-07-17 09:30:00,30.05,30.67,30.05,30.28,672906.4039408867,16.0603,16.3917,16.0603,16.1833,672906.4039
2008-07-17 09:35:00,30.28,30.69,30.12,30.58,406239.73727422,16.1833,16.4024,16.0978,16.3436,406239.7373
2008-07-17 09:40:00,30.58,30.78,30.51,30.61,392775.0410509032,16.3436,16.4505,16.3062,16.3596,392775.0411
2008-07-17 09:45:00,30.61,30.88,30.47,30.52,370114.9425287357,16.3596,16.5039,16.2848,16.3115,370114.9425
2008-07-17 09:50:00,30.51,30.6,30.39,30.51,213902.57252326212,16.3062,16.3543,16.2421,16.3062,213902.5725
2008-07-17 09:55:00,30.52,30.53,30.42,30.51,173399.01477832513,16.3115,16.3169,16.2581,16.3062,173399.0148
2008-07-17 10:00:00,30.51,30.56,30.47,30.56,305747.1264367816,16.3062,16.3329,16.2848,16.3329,305747.1264
2008-07-17 10:05:00,30.56,30.57,30.46,30.51,301368.3634373289,16.3329,16.3383,16.2795,16.3062,301368.3634
2008-07-17 10:10:00,30.51,30.56,30.47,30.55,363765.7361795293,16.3062,16.3329,16.2848,16.3276,363765.7362
2008-07-17 10:15:00,30.56,30.66,30.54,30.65,256923.9189928845,16.3329,16.3864,16.3222,16.381,256923.919
2008-07-17 10:20:00,30.65,30.72,30.5,30.51,277504.105090312,16.381,16.4184,16.3008,16.3062,277504.1051
2008-07-17 10:25:00,30.51,30.57,30.35,30.39,161685.82375478928,16.3062,16.3383,16.2207,16.2421,161685.8238
2008-07-17 10:30:00,30.39,30.4,30.17,30.31,210837.43842364533,16.2421,16.2474,16.1245,16.1993,210837.4384
2008-07-17 10:35:00,30.3,30.32,30.06,30.06,284838.5331143952,16.194,16.2046,16.0657,16.0657,284838.5331
2008-07-17 10:40:00,30.06,30.23,30.06,30.17,167816.091954023,16.0657,16.1565,16.0657,16.1245,167816.092
2008-07-17 10:45:00,30.17,30.31,30.17,30.31,161466.88560481663,16.1245,16.1993,16.1245,16.1993,161466.8856
2008-07-17 10:50:00,30.31,30.33,30.17,30.23,106732.34811165846,16.1993,16.21,16.1245,16.1565,106732.3481
2008-07-17 10:55:00,30.21,30.3,30.16,30.21,120525.45155993431,16.1459,16.194,16.1191,16.1459,120525.4516
2008-07-17 11:00:00,30.21,30.26,30.13,30.16,123152.70935960591,16.1459,16.1726,16.1031,16.1191,123152.7094
2008-07-17 11:05:00,30.16,30.18,29.94,30.05,207881.7733990148,16.1191,16.1298,16.0015,16.0603,207881.7734
2008-07-17 11:10:00,30.05,30.05,29.89,29.96,140558.29228243022,16.0603,16.0603,15.9748,16.0122,140558.2923
2008-07-17 11:15:00,29.96,30.01,29.78,29.78,114285.71428571428,16.0122,16.039,15.916,15.916,114285.7143
2008-07-17 11:20:00,29.79,29.94,29.77,29.94,154351.39573070608,15.9214,16.0015,15.9107,16.0015,154351.3957
2008-07-17 11:25:00,29.92,30.07,29.89,29.98,185769.0202517789,15.9909,16.071,15.9748,16.0229,185769.0203
2008-07-17 11:30:00,29.97,30.09,29.95,30.01,125013.6836343733,16.0176,16.0817,16.0069,16.039,125013.6836
2008-07-17 11:35:00,29.99,30.0,29.91,29.99,94690.74986316366,16.0283,16.0336,15.9855,16.0283,94690.7499
2008-07-17 11:40:00,30.0,30.23,29.99,30.22,276409.41434044886,16.0336,16.1565,16.0283,16.1512,276409.4143
2008-07-17 11:45:00,30.23,30.23,30.15,30.17,134537.49315818283,16.1565,16.1565,16.1138,16.1245,134537.4932
2008-07-17 11:50:00,30.16,30.27,30.16,30.24,192884.51012588944,16.1191,16.1779,16.1191,16.1619,192884.5101
2008-07-17 11:55:00,30.24,30.3,30.2,30.25,181061.85002736727,16.1619,16.194,16.1405,16.1672,181061.85
2008-07-17 12:00:00,30.26,30.26,30.1,30.1,105637.6573617953,16.1726,16.1726,16.0871,16.0871,105637.6574
2008-07-17 12:05:00,30.11,30.15,30.09,30.1,115489.87411056376,16.0924,16.1138,16.0817,16.0871,115489.8741
2008-07-17 12:10:00,30.1,30.1,29.96,29.98,126546.25068418172,16.0871,16.0871,16.0122,16.0229,126546.2507
2008-07-17 12:15:00,29.98,29.99,29.9,29.94,128078.81773399016,16.0229,16.0283,15.9802,16.0015,128078.8177
2008-07-17 12:20:00,29.94,29.98,29.87,29.89,100930.4871373837,16.0015,16.0229,15.9641,15.9748,100930.4871
2008-07-17 12:25:00,29.88,29.94,29.79,29.9,97646.4148877942,15.9695,16.0015,15.9214,15.9802,97646.4149
2008-07-17 12:30:00,29.89,29.93,29.79,29.79,118336.070060208,15.9748,15.9962,15.9214,15.9214,118336.0701
2008-07-17 12:35:00,29.8,29.83,29.73,29.74,81007.11548987411,15.9267,15.9428,15.8893,15.8947,81007.1155
2008-07-17 12:40:00,29.74,29.78,29.66,29.68,165736.179529283,15.8947,15.916,15.8519,15.8626,165736.1795
2008-07-17 12:45:00,29.68,29.7,29.55,29.69,154132.45758073346,15.8626,15.8733,15.7931,15.8679,154132.4576
2008-07-17 12:50:00,29.69,29.7,29.59,29.62,160591.13300492612,15.8679,15.8733,15.8145,15.8305,160591.133
2008-07-17 12:55:00,29.6,29.62,29.46,29.59,150301.03995621236,15.8198,15.8305,15.745,15.8145,150301.04
2008-07-17 13:00:00,29.61,29.73,29.61,29.73,139573.07060755338,15.8252,15.8893,15.8252,15.8893,139573.0706
2008-07-17 13:05:00,29.73,29.81,29.65,29.75,164313.08155446086,15.8893,15.9321,15.8466,15.9,164313.0816
2008-07-17 13:10:00,29.75,29.94,29.72,29.89,140667.76135741654,15.9,16.0015,15.884,15.9748,140667.7614
2008-07-17 13:15:00,29.89,30.14,29.86,30.01,325998.90530925017,15.9748,16.1084,15.9588,16.039,325998.9053
2008-07-17 13:20:00,30.02,30.02,29.87,29.96,225506.2944718117,16.0443,16.0443,15.9641,16.0122,225506.2945
2008-07-17 13:25:00,29.96,30.09,29.94,29.94,334537.4931581828,16.0122,16.0817,16.0015,16.0015,334537.4932
2008-07-17 13:30:00,29.94,29.97,29.89,29.94,205145.04652435688,16.0015,16.0176,15.9748,16.0015,205145.0465
2008-07-17 13:35:00,29.94,30.25,29.93,30.21,265462.5068418172,16.0015,16.1672,15.9962,16.1459,265462.5068
2008-07-17 13:40:00,30.19,30.35,30.15,30.26,235686.9184455392,16.1352,16.2207,16.1138,16.1726,235686.9184
2008-07-17 13:45:00,30.26,30.32,30.18,30.2,248385.33114395183,16.1726,16.2046,16.1298,16.1405,248385.3311
2008-07-17 13:50:00,30.22,30.26,30.08,30.15,249589.4909688013,16.1512,16.1726,16.0764,16.1138,249589.491
2008-07-17 13:55:00,30.15,30.17,30.07,30.12,259770.1149425288,16.1138,16.1245,16.071,16.0978,259770.1149
2008-07-17 14:00:00,30.12,30.41,30.12,30.38,304542.96661193215,16.0978,16.2527,16.0978,16.2367,304542.9666
2008-07-17 14:05:00,30.38,30.47,30.01,30.33,294909.6880131363,16.2367,16.2848,16.039,16.21,294909.688
2008-07-17 14:10:00,30.33,30.5,30.31,30.48,212479.47454844008,16.21,16.3008,16.1993,16.2902,212479.4745
2008-07-17 14:15:00,30.47,30.51,30.42,30.47,205801.8609742748,16.2848,16.3062,16.2581,16.2848,205801.861
2008-07-17 14:20:00,30.47,30.6,30.41,30.47,238314.17624521075,16.2848,16.3543,16.2527,16.2848,238314.1762
2008-07-17 14:25:00,30.47,30.57,30.42,30.5,300054.73453749315,16.2848,16.3383,16.2581,16.3008,300054.7345
2008-07-17 14:30:00,30.5,30.65,30.45,30.65,256486.04269293929,16.3008,16.381,16.2741,16.381,256486.0427
2008-07-17 14:35:00,30.64,30.65,30.42,30.46,246852.7640941434,16.3757,16.381,16.2581,16.2795,246852.7641
2008-07-17 14:40:00,30.46,30.5,30.26,30.41,294143.4044882321,16.2795,16.3008,16.1726,16.2527,294143.4045
2008-07-17 14:45:00,30.41,30.43,30.29,30.34,206896.551724138,16.2527,16.2634,16.1886,16.2153,206896.5517
2008-07-17 14:50:00,30.34,30.44,30.33,30.38,187301.5873015873,16.2153,16.2688,16.21,16.2367,187301.5873
2008-07-17 14:55:00,30.38,30.43,30.24,30.28,366502.4630541872,16.2367,16.2634,16.1619,16.1833,366502.4631
2008-07-17 15:00:00,30.29,30.41,30.28,30.34,240284.61959496443,16.1886,16.2527,16.1833,16.2153,240284.6196
2008-07-17 15:05:00,30.35,30.41,30.24,30.24,194088.66995073893,16.2207,16.2527,16.1619,16.1619,194088.67
2008-07-17 15:10:00,30.24,30.33,30.16,30.24,268089.7646414888,16.1619,16.21,16.1191,16.1619,268089.7646
2008-07-17 15:15:00,30.24,30.37,30.16,30.36,191242.4740010947,16.1619,16.2314,16.1191,16.226,191242.474
2008-07-17 15:20:00,30.36,30.47,30.34,30.47,206677.6135741653,16.226,16.2848,16.2153,16.2848,206677.6136
2008-07-17 15:25:00,30.46,30.56,30.43,30.54,435796.3875205255,16.2795,16.3329,16.2634,16.3222,435796.3875
2008-07-17 15:30:00,30.54,30.63,30.51,30.57,340229.8850574713,16.3222,16.3703,16.3062,16.3383,340229.8851
2008-07-17 15:35:00,30.56,30.58,30.41,30.46,277504.105090312,16.3329,16.3436,16.2527,16.2795,277504.1051
2008-07-17 15:40:00,30.46,30.56,30.33,30.55,344937.0552818829,16.2795,16.3329,16.21,16.3276,344937.0553
2008-07-17 15:45:00,30.56,30.61,30.5,30.59,352928.29775588395,16.3329,16.3596,16.3008,16.3489,352928.2978
2008-07-17 15:50:00,30.59,30.65,30.56,30.6,541762.4521072797,16.3489,16.381,16.3329,16.3543,541762.4521
2008-07-17 15:55:00,30.6,30.72,30.59,30.68,688888.8888888889,16.3543,16.4184,16.3489,16.397,688888.8889
2008-07-18 09:30:00,30.37,30.7,29.84,30.09,1033825.9441707716,16.2314,16.4077,15.9481,16.0817,1033825.9442
2008-07-18 09:35:00,30.1,30.41,29.97,30.26,220142.30979748224,16.0871,16.2527,16.0176,16.1726,220142.3098
2008-07-18 09:40:00,30.29,30.57,30.08,30.47,249698.96004378764,16.1886,16.3383,16.0764,16.2848,249698.96
2008-07-18 09:45:00,30.5,31.05,30.42,31.02,391351.94307608105,16.3008,16.5948,16.2581,16.5788,391351.9431
2008-07-18 09:50:00,31.02,31.1,30.41,30.49,448166.3929939792,16.5788,16.6215,16.2527,16.2955,448166.393
2008-07-18 09:55:00,30.51,30.52,30.33,30.47,225396.8253968254,16.3062,16.3115,16.21,16.2848,225396.8254
2008-07-18 10:00:00,30.5,30.58,30.36,30.37,142638.20470717025,16.3008,16.3436,16.226,16.2314,142638.2047
2008-07-18 10:05:00,30.37,30.45,30.28,30.39,296880.13136289,16.2314,16.2741,16.1833,16.2421,296880.1314
2008-07-18 10:10:00,30.4,30.44,30.21,30.26,117350.84838533116,16.2474,16.2688,16.1459,16.1726,117350.8484
2008-07-18 10:15:00,30.24,30.25,30.1,30.16,253420.9085933224,16.1619,16.1672,16.0871,16.1191,253420.9086
2008-07-18 10:20:00,30.16,30.2,30.05,30.11,138040.50355774493,16.1191,16.1405,16.0603,16.0924,138040.5036
2008-07-18 10:25:00,30.12,30.24,30.05,30.24,188067.8708264916,16.0978,16.1619,16.0603,16.1619,188067.8708
2008-07-18 10:30:00,30.24,30.28,30.05,30.2,81554.46086480569,16.1619,16.1833,16.0603,16.1405,81554.4609
2008-07-18 10:35:00,30.2,30.24,30.17,30.21,60755.33661740559,16.1405,16.1619,16.1245,16.1459,60755.3366
2008-07-18 10:40:00,30.21,30.25,30.11,30.19,88013.13628899836,16.1459,16.1672,16.0924,16.1352,88013.1363
2008-07-18 10:45:00,30.19,30.34,30.13,30.32,179748.2211275315,16.1352,16.2153,16.1031,16.2046,179748.2211
2008-07-18 10:50:00,30.33,30.47,30.26,30.35,172304.32402846197,16.21,16.2848,16.1726,16.2207,172304.324
2008-07-18 10:55:00,30.34,30.44,30.33,30.36,156431.30815544608,16.2153,16.2688,16.21,16.226,156431.3082
2008-07-18 11:00:00,30.37,30.42,30.18,30.18,108155.44608648056,16.2314,16.2581,16.1298,16.1298,108155.4461
2008-07-18 11:05:00,30.18,30.28,30.12,30.2,192446.63382594413,16.1298,16.1833,16.0978,16.1405,192446.6338
2008-07-18 11:10:00,30.2,30.38,30.2,30.34,133552.27148330596,16.1405,16.2367,16.1405,16.2153,133552.2715
2008-07-18 11:15:00,30.33,30.36,30.17,30.2,117022.4411603722,16.21,16.226,16.1245,16.1405,117022.4412
2008-07-18 11:20:00,30.18,30.34,30.15,30.26,163765.73617952928,16.1298,16.2153,16.1138,16.1726,163765.7362
2008-07-18 11:25:00,30.27,30.44,30.25,30.43,148330.59660645868,16.1779,16.2688,16.1672,16.2634,148330.5966
2008-07-18 11:30:00,30.43,30.52,30.27,30.28,186097.42747673785,16.2634,16.3115,16.1779,16.1833,186097.4275
2008-07-18 11:35:00,30.29,30.34,30.24,30.26,121072.79693486592,16.1886,16.2153,16.1619,16.1726,121072.7969
2008-07-18 11:40:00,30.26,30.33,30.15,30.22,152490.4214559387,16.1726,16.21,16.1138,16.1512,152490.4215
2008-07-18 11:45:00,30.22,30.26,30.1,30.11,109797.48221127532,16.1512,16.1726,16.0871,16.0924,109797.4822
2008-07-18 11:50:00,30.11,30.19,30.11,30.19,110673.23481116584,16.0924,16.1352,16.0924,16.1352,110673.2348
2008-07-18 11:55:00,30.19,30.34,30.16,30.27,122605.36398467432,16.1352,16.2153,16.1191,16.1779,122605.364
2008-07-18 12:00:00,30.27,30.4,30.26,30.38,76190.4761904762,16.1779,16.2474,16.1726,16.2367,76190.4762
2008-07-18 12:05:00,30.38,30.45,30.36,30.37,75095.78544061304,16.2367,16.2741,16.226,16.2314,75095.7854
2008-07-18 12:10:00,30.36,30.44,30.14,30.15,149753.69458128078,16.226,16.2688,16.1084,16.1138,149753.6946
2008-07-18 12:15:00,30.14,30.15,30.05,30.05,109578.54406130267,16.1084,16.1138,16.0603,16.0603,109578.5441
2008-07-18 12:20:00,30.05,30.11,30.0,30.05,112205.80186097429,16.0603,16.0924,16.0336,16.0603,112205.8019
2008-07-18 12:25:00,30.04,30.11,30.0,30.01,89107.82703886152,16.055,16.0924,16.0336,16.039,89107.827
2008-07-18 12:30:00,30.01,30.06,29.96,30.0,90640.39408866996,16.039,16.0657,16.0122,16.0336,90640.3941
2008-07-18 12:35:00,30.0,30.05,29.96,30.04,71592.7750410509,16.0336,16.0603,16.0122,16.055,71592.775
2008-07-18 12:40:00,30.04,30.1,29.99,30.1,77613.57416529831,16.055,16.0871,16.0283,16.0871,77613.5742
2008-07-18 12:45:00,30.1,30.13,30.06,30.09,80350.30103995622,16.0871,16.1031,16.0657,16.0817,80350.301
2008-07-18 12:50:00,30.09,30.09,29.98,30.01,70935.96059113301,16.0817,16.0817,16.0229,16.039,70935.9606
2008-07-18 12:55:00,30.01,30.06,29.94,30.03,80788.17733990148,16.039,16.0657,16.0015,16.0497,80788.1773
2008-07-18 13:00:00,30.03,30.04,29.93,29.97,87684.7290640394,16.0497,16.055,15.9962,16.0176,87684.7291
2008-07-18 13:05:00,29.98,30.05,29.92,29.98,58894.36234263821,16.0229,16.0603,15.9909,16.0229,58894.3623
2008-07-18 13:10:00,29.97,30.06,29.93,30.0,58894.36234263821,16.0176,16.0657,15.9962,16.0336,58894.3623
2008-07-18 13:15:00,30.0,30.07,29.97,30.0,129611.38478379858,16.0336,16.071,16.0176,16.0336,129611.3848
2008-07-18 13:20:00,29.98,30.04,29.95,29.95,83087.02791461413,16.0229,16.055,16.0069,16.0069,83087.0279
2008-07-18 13:25:00,29.95,29.99,29.87,29.91,107717.56978653531,16.0069,16.0283,15.9641,15.9855,107717.5698
2008-07-18 13:30:00,29.91,30.08,29.89,30.05,84948.0021893815,15.9855,16.0764,15.9748,16.0603,84948.0022
2008-07-18 13:35:00,30.05,30.09,29.98,30.01,55610.29009304872,16.0603,16.0817,16.0229,16.039,55610.2901
2008-07-18 13:40:00,30.02,30.16,30.0,30.09,83196.49698960045,16.0443,16.1191,16.0336,16.0817,83196.497
2008-07-18 13:45:00,30.07,30.16,30.07,30.13,59441.70771756979,16.071,16.1191,16.071,16.1031,59441.7077
2008-07-18 13:50:00,30.13,30.15,30.02,30.11,65790.91406677614,16.1031,16.1138,16.0443,16.0924,65790.9141
2008-07-18 13:55:00,30.11,30.15,30.05,30.05,42036.12479474548,16.0924,16.1138,16.0603,16.0603,42036.1248
2008-07-18 14:00:00,30.05,30.09,30.01,30.09,69074.98631636563,16.0603,16.0817,16.039,16.0817,69074.9863
2008-07-18 14:05:00,30.09,30.15,30.04,30.15,125779.96715927753,16.0817,16.1138,16.055,16.1138,125779.9672
2008-07-18 14:10:00,30.15,30.29,30.15,30.27,232950.19157088123,16.1138,16.1886,16.1138,16.1779,232950.1916
2008-07-18 14:15:00,30.27,30.41,30.26,30.39,199562.1237000548,16.1779,16.2527,16.1726,16.2421,199562.1237
2008-07-18 14:20:00,30.39,30.43,30.28,30.35,188286.8089764641,16.2421,16.2634,16.1833,16.2207,188286.809
2008-07-18 14:25:00,30.35,30.35,30.26,30.29,94690.74986316366,16.2207,16.2207,16.1726,16.1886,94690.7499
2008-07-18 14:30:00,30.29,30.3,30.06,30.15,181061.85002736727,16.1886,16.194,16.0657,16.1138,181061.85
2008-07-18 14:35:00,30.15,30.2,30.14,30.15,88341.54351395731,16.1138,16.1405,16.1084,16.1138,88341.5435
2008-07-18 14:40:00,30.15,30.21,30.15,30.2,84400.65681444992,16.1138,16.1459,16.1138,16.1405,84400.6568
2008-07-18 14:45:00,30.2,30.2,30.15,30.15,71045.42966611932,16.1405,16.1405,16.1138,16.1138,71045.4297
2008-07-18 14:50:00,30.16,30.17,30.01,30.07,127093.5960591133,16.1191,16.1245,16.039,16.071,127093.5961
2008-07-18 14:55:00,30.07,30.11,30.0,30.02,142528.7356321839,16.071,16.0924,16.0336,16.0443,142528.7356
2008-07-18 15:00:00,30.01,30.21,30.01,30.19,121839.08045977012,16.039,16.1459,16.039,16.1352,121839.0805
2008-07-18 15:05:00,30.19,30.19,30.03,30.12,94252.8735632184,16.1352,16.1352,16.0497,16.0978,94252.8736
2008-07-18 15:10:00,30.1,30.19,30.05,30.09,100711.54898741106,16.0871,16.1352,16.0603,16.0817,100711.549
2008-07-18 15:15:00,30.1,30.14,30.06,30.08,87246.85276409415,16.0871,16.1084,16.0657,16.0764,87246.8528
2008-07-18 15:20:00,30.08,30.21,30.04,30.06,102791.46141215108,16.0764,16.1459,16.055,16.0657,102791.4614
2008-07-18 15:25:00,30.07,30.2,30.05,30.2,83743.84236453203,16.071,16.1405,16.0603,16.1405,83743.8424
2008-07-18 15:30:00,30.2,30.24,30.13,30.15,162014.23097974822,16.1405,16.1619,16.1031,16.1138,162014.231
2008-07-18 15:35:00,30.15,30.18,30.12,30.15,133114.3951833607,16.1138,16.1298,16.0978,16.1138,133114.3952
2008-07-18 15:40:00,30.15,30.27,30.13,30.15,169896.004378763,16.1138,16.1779,16.1031,16.1138,169896.0044
2008-07-18 15:45:00,30.15,30.28,30.13,30.22,190695.12862616312,16.1138,16.1833,16.1031,16.1512,190695.1286
2008-07-18 15:50:00,30.23,30.26,30.21,30.23,231198.68637110016,16.1565,16.1726,16.1459,16.1565,231198.6864
2008-07-18 15:55:00,30.23,30.28,30.18,30.22,316912.9720853859,16.1565,16.1833,16.1298,16.1512,316912.9721
2008-07-21 09:30:00,30.79,30.9,30.51,30.78,322933.77120963327,16.4558,16.5146,16.3062,16.4505,322933.7712
2008-07-21 09:35:00,30.78,31.04,30.73,30.73,228571.42857142852,16.4505,16.5894,16.4238,16.4238,228571.4286
2008-07-21 09:40:00,30.73,30.92,30.7,30.84,190366.72140120412,16.4238,16.5253,16.4077,16.4826,190366.7214
2008-07-21 09:45:00,30.84,30.93,30.74,30.75,168691.8445539135,16.4826,16.5307,16.4291,16.4345,168691.8446
2008-07-21 09:50:00,30.74,30.83,30.61,30.77,149206.3492063492,16.4291,16.4772,16.3596,16.4451,149206.3492
2008-07-21 09:55:00,30.77,31.16,30.7,31.1,246414.8877941981,16.4451,16.6536,16.4077,16.6215,246414.8878
2008-07-21 10:00:00,31.1,31.28,31.06,31.28,215216.201423098,16.6215,16.7177,16.6001,16.7177,215216.2014
2008-07-21 10:05:00,31.26,31.42,31.24,31.35,208866.9950738916,16.707,16.7925,16.6963,16.7551,208866.9951
2008-07-21 10:10:00,31.33,31.42,31.24,31.26,260536.39846743297,16.7444,16.7925,16.6963,16.707,260536.3985
2008-07-21 10:15:00,31.25,31.51,31.24,31.49,204050.3557744937,16.7017,16.8406,16.6963,16.83,204050.3558
2008-07-21 10:20:00,31.5,31.82,31.5,31.66,334428.02408319653,16.8353,17.0063,16.8353,16.9208,334428.0241
2008-07-21 10:25:00,31.66,31.92,31.64,31.79,377339.9014778325,16.9208,17.0598,16.9101,16.9903,377339.9015
2008-07-21 10:30:00,31.8,31.91,31.74,31.75,324575.807334428,16.9956,17.0544,16.9636,16.9689,324575.8073
2008-07-21 10:35:00,31.76,32.1,31.75,31.93,317241.3793103448,16.9743,17.156,16.9689,17.0651,317241.3793
2008-07-21 10:40:00,31.95,31.96,31.7,31.73,265243.5686918446,17.0758,17.0811,16.9422,16.9582,265243.5687
2008-07-21 10:45:00,31.74,31.79,31.65,31.78,192337.16475095783,16.9636,16.9903,16.9155,16.9849,192337.1648
2008-07-21 10:50:00,31.79,31.79,31.7,31.76,118007.66283524904,16.9903,16.9903,16.9422,16.9743,118007.6628
2008-07-21 10:55:00,31.77,31.79,31.69,31.74,104980.8429118774,16.9796,16.9903,16.9368,16.9636,104980.8429
2008-07-21 11:00:00,31.73,31.74,31.58,31.61,137931.03448275864,16.9582,16.9636,16.8781,16.8941,137931.0345
2008-07-21 11:05:00,31.61,31.88,31.53,31.62,155774.4937055282,16.8941,17.0384,16.8513,16.8994,155774.4937
2008-07-21 11:10:00,31.62,31.83,31.57,31.78,145374.93158182813,16.8994,17.0117,16.8727,16.9849,145374.9316
2008-07-21 11:15:00,31.78,31.89,31.74,31.84,107279.69348659004,16.9849,17.0437,16.9636,17.017,107279.6935
2008-07-21 11:20:00,31.83,31.93,31.77,31.9,136726.87465790915,17.0117,17.0651,16.9796,17.0491,136726.8747
2008-07-21 11:25:00,31.9,32.09,31.89,32.05,167159.2775041051,17.0491,17.1506,17.0437,17.1292,167159.2775
2008-07-21 11:30:00,32.05,32.08,31.98,32.03,161904.76190476192,17.1292,17.1453,17.0918,17.1186,161904.7619
2008-07-21 11:35:00,32.03,32.04,31.89,31.95,114176.24521072795,17.1186,17.1239,17.0437,17.0758,114176.2452
2008-07-21 11:40:00,31.96,32.06,31.96,31.98,150738.91625615765,17.0811,17.1346,17.0811,17.0918,150738.9163
2008-07-21 11:45:00,31.97,31.98,31.87,31.88,112315.2709359606,17.0865,17.0918,17.033,17.0384,112315.2709
2008-07-21 11:50:00,31.89,31.96,31.86,31.91,164641.48877941983,17.0437,17.0811,17.0277,17.0544,164641.4888
2008-07-21 11:55:00,31.89,32.01,31.88,32.0,116803.50301039957,17.0437,17.1079,17.0384,17.1025,116803.503
2008-07-21 12:00:00,32.0,32.03,31.86,31.92,205582.9228243021,17.1025,17.1186,17.0277,17.0598,205582.9228
2008-07-21 12:05:00,31.92,31.98,31.88,31.88,105418.71921182268,17.0598,17.0918,17.0384,17.0384,105418.7192
2008-07-21 12:10:00,31.9,31.95,31.87,31.91,65024.63054187192,17.0491,17.0758,17.033,17.0544,65024.6305
2008-07-21 12:15:00,31.91,31.93,31.84,31.86,76409.41434044883,17.0544,17.0651,17.017,17.0277,76409.4143
2008-07-21 12:20:00,31.87,31.88,31.81,31.84,98084.29118773948,17.033,17.0384,17.001,17.017,98084.2912
2008-07-21 12:25:00,31.84,32.05,31.84,32.03,86042.69293924466,17.017,17.1292,17.017,17.1186,86042.6929
2008-07-21 12:30:00,32.02,32.16,32.01,32.06,101696.7706622879,17.1132,17.188,17.1079,17.1346,101696.7707
2008-07-21 12:35:00,32.07,32.1,32.02,32.1,66995.07389162562,17.1399,17.156,17.1132,17.156,66995.0739
2008-07-21 12:40:00,32.1,32.14,32.04,32.14,88779.41981390258,17.156,17.1773,17.1239,17.1773,88779.4198
2008-07-21 12:45:00,32.14,32.28,32.14,32.24,102353.5851122058,17.1773,17.2522,17.1773,17.2308,102353.5851
2008-07-21 12:50:00,32.25,32.35,32.23,32.23,137821.56540777232,17.2361,17.2896,17.2254,17.2254,137821.5654
2008-07-21 12:55:00,32.24,32.38,32.22,32.37,136726.87465790915,17.2308,17.3056,17.2201,17.3003,136726.8747
2008-07-21 13:00:00,32.37,32.41,32.35,32.37,118226.60098522168,17.3003,17.3217,17.2896,17.3003,118226.601
2008-07-21 13:05:00,32.37,32.37,32.29,32.32,119321.29173508484,17.3003,17.3003,17.2575,17.2736,119321.2917
2008-07-21 13:10:00,32.33,32.37,32.27,32.33,123918.99288451012,17.2789,17.3003,17.2468,17.2789,123918.9929
2008-07-21 13:15:00,32.32,32.48,32.32,32.43,179967.1592775041,17.2736,17.3591,17.2736,17.3323,179967.1593
2008-07-21 13:20:00,32.42,32.42,32.34,32.34,74110.56376573618,17.327,17.327,17.2842,17.2842,74110.5638
2008-07-21 13:25:00,32.36,32.47,32.33,32.47,119649.6989600438,17.2949,17.3537,17.2789,17.3537,119649.699
2008-07-21 13:30:00,32.47,32.64,32.47,32.62,218390.80459770115,17.3537,17.4446,17.3537,17.4339,218390.8046
2008-07-21 13:35:00,32.62,32.76,32.57,32.7,222988.50574712644,17.4339,17.5087,17.4072,17.4766,222988.5057
2008-07-21 13:40:00,32.71,32.77,32.69,32.73,150519.978106185,17.482,17.5141,17.4713,17.4927,150519.9781
2008-07-21 13:45:00,32.73,32.79,32.66,32.69,176354.67980295568,17.4927,17.5247,17.4553,17.4713,176354.6798
2008-07-21 13:50:00,32.69,32.85,32.65,32.83,232840.7224958949,17.4713,17.5568,17.4499,17.5461,232840.7225
2008-07-21 13:55:00,32.83,33.05,32.79,33.02,330706.07553366176,17.5461,17.6637,17.5247,17.6477,330706.0755
2008-07-21 14:00:00,33.01,33.16,32.9,32.9,304980.8429118774,17.6423,17.7225,17.5835,17.5835,304980.8429
2008-07-21 14:05:00,32.9,32.96,32.89,32.96,166502.4630541872,17.5835,17.6156,17.5782,17.6156,166502.4631
2008-07-21 14:10:00,32.96,33.05,32.91,32.93,133771.2096332786,17.6156,17.6637,17.5889,17.5996,133771.2096
2008-07-21 14:15:00,32.95,32.97,32.89,32.9,153475.64313081556,17.6103,17.6209,17.5782,17.5835,153475.6431
2008-07-21 14:20:00,32.91,32.98,32.87,32.95,331581.8281335523,17.5889,17.6263,17.5675,17.6103,331581.8281
2008-07-21 14:25:00,32.95,32.98,32.85,32.9,301258.89436234266,17.6103,17.6263,17.5568,17.5835,301258.8944
2008-07-21 14:30:00,32.9,32.94,32.87,32.89,173070.6075533662,17.5835,17.6049,17.5675,17.5782,173070.6076
2008-07-21 14:35:00,32.89,32.92,32.89,32.9,211932.1291735085,17.5782,17.5942,17.5782,17.5835,211932.1292
2008-07-21 14:40:00,32.9,32.93,32.88,32.91,147454.84400656816,17.5835,17.5996,17.5728,17.5889,147454.844
2008-07-21 14:45:00,32.91,33.15,32.86,33.03,356321.8390804598,17.5889,17.7171,17.5622,17.653,356321.8391
2008-07-21 14:50:00,33.03,33.06,32.91,32.91,105309.25013683634,17.653,17.669,17.5889,17.5889,105309.2501
2008-07-21 14:55:00,32.91,32.94,32.89,32.89,233716.47509578543,17.5889,17.6049,17.5782,17.5782,233716.4751
2008-07-21 15:00:00,32.89,32.95,32.69,32.69,341215.1067323481,17.5782,17.6103,17.4713,17.4713,341215.1067
2008-07-21 15:05:00,32.69,32.79,32.59,32.75,427914.6141215107,17.4713,17.5247,17.4179,17.5034,427914.6141
2008-07-21 15:10:00,32.73,32.81,32.68,32.76,180295.56650246307,17.4927,17.5354,17.466,17.5087,180295.5665
2008-07-21 15:15:00,32.76,32.83,32.71,32.72,173070.6075533662,17.5087,17.5461,17.482,17.4873,173070.6076
2008-07-21 15:20:00,32.73,32.81,32.66,32.78,204050.3557744937,17.4927,17.5354,17.4553,17.5194,204050.3558
2008-07-21 15:25:00,32.79,32.79,32.67,32.68,183470.16967706624,17.5247,17.5247,17.4606,17.466,183470.1697
2008-07-21 15:30:00,32.68,32.7,32.58,32.6,187411.05637657363,17.466,17.4766,17.4125,17.4232,187411.0564
2008-07-21 15:35:00,32.6,32.69,32.53,32.69,277723.0432402846,17.4232,17.4713,17.3858,17.4713,277723.0432
2008-07-21 15:40:00,32.68,32.83,32.65,32.66,353037.7668308703,17.466,17.5461,17.4499,17.4553,353037.7668
2008-07-21 15:45:00,32.66,32.73,32.58,32.6,381390.25725232624,17.4553,17.4927,17.4125,17.4232,381390.2573
2008-07-21 15:50:00,32.6,32.67,32.55,32.63,431527.09359605913,17.4232,17.4606,17.3965,17.4392,431527.0936
2008-07-21 15:55:00,32.62,32.66,32.58,32.63,455062.9447181171,17.4339,17.4553,17.4125,17.4392,455062.9447
2008-07-22 09:30:00,32.47,32.71,31.88,32.05,447509.5785440613,17.3537,17.482,17.0384,17.1292,447509.5785
2008-07-22 09:35:00,32.05,32.08,31.56,31.79,374712.6436781609,17.1292,17.1453,16.8674,16.9903,374712.6437
2008-07-22 09:40:00,31.79,31.97,31.71,31.96,281992.33716475096,16.9903,17.0865,16.9475,17.0811,281992.3372
2008-07-22 09:45:00,31.95,31.95,31.57,31.58,291516.1466885605,17.0758,17.0758,16.8727,16.8781,291516.1467
2008-07-22 09:50:00,31.57,31.81,31.51,31.81,283962.78051450464,16.8727,17.001,16.8406,17.001,283962.7805
2008-07-22 09:55:00,31.78,32.07,31.75,31.98,340339.3541324576,16.9849,17.1399,16.9689,17.0918,340339.3541
2008-07-22 10:00:00,31.97,32.34,31.83,32.34,380842.91187739465,17.0865,17.2842,17.0117,17.2842,380842.9119
2008-07-22 10:05:00,32.34,32.35,32.01,32.11,238533.11439518337,17.2842,17.2896,17.1079,17.1613,238533.1144
2008-07-22 10:10:00,32.11,32.11,31.83,31.84,244334.9753694581,17.1613,17.1613,17.0117,17.017,244334.9754
2008-07-22 10:15:00,31.84,32.37,31.79,32.26,263929.9397920088,17.017,17.3003,16.9903,17.2415,263929.9398
2008-07-22 10:20:00,32.27,32.48,32.19,32.26,275095.78544061305,17.2468,17.3591,17.2041,17.2415,275095.7854
2008-07-22 10:25:00,32.26,32.44,32.13,32.18,220142.30979748224,17.2415,17.3377,17.172,17.1987,220142.3098
2008-07-22 10:30:00,32.17,32.52,32.0,32.48,260755.3366174056,17.1934,17.3804,17.1025,17.3591,260755.3366
2008-07-22 10:35:00,32.49,32.76,32.48,32.6,388396.2780514505,17.3644,17.5087,17.3591,17.4232,388396.2781
2008-07-22 10:40:00,32.6,33.0,32.57,32.71,285166.94033935416,17.4232,17.637,17.4072,17.482,285166.9403
2008-07-22 10:45:00,32.71,32.72,32.49,32.56,187082.64915161463,17.482,17.4873,17.3644,17.4018,187082.6492
2008-07-22 10:50:00,32.55,32.71,32.48,32.69,157635.46798029557,17.3965,17.482,17.3591,17.4713,157635.468
2008-07-22 10:55:00,32.69,32.87,32.69,32.76,153585.11220580188,17.4713,17.5675,17.4713,17.5087,153585.1122
2008-07-22 11:00:00,32.75,33.04,32.74,32.78,239627.80514504653,17.5034,17.6584,17.498,17.5194,239627.8051
2008-07-22 11:05:00,32.79,32.82,32.48,32.55,229337.7120963328,17.5247,17.5408,17.3591,17.3965,229337.7121
2008-07-22 11:10:00,32.57,32.73,32.52,32.66,126217.84345922276,17.4072,17.4927,17.3804,17.4553,126217.8435
2008-07-22 11:15:00,32.66,32.79,32.45,32.5,196496.9896004379,17.4553,17.5247,17.343,17.3698,196496.9896
2008-07-22 11:20:00,32.49,32.67,32.48,32.67,164641.48877941983,17.3644,17.4606,17.3591,17.4606,164641.4888
2008-07-22 11:25:00,32.64,32.81,32.5,32.53,266119.3212917351,17.4446,17.5354,17.3698,17.3858,266119.3213
2008-07-22 11:30:00,32.55,32.62,32.48,32.58,138149.97263273125,17.3965,17.4339,17.3591,17.4125,138149.9726
2008-07-22 11:35:00,32.58,32.68,32.56,32.62,89436.23426382047,17.4125,17.466,17.4018,17.4339,89436.2343
2008-07-22 11:40:00,32.62,32.82,32.6,32.75,91844.55391351944,17.4339,17.5408,17.4232,17.5034,91844.5539
2008-07-22 11:45:00,32.75,32.75,32.47,32.5,136617.40558292283,17.5034,17.5034,17.3537,17.3698,136617.4056
2008-07-22 11:50:00,32.5,32.62,32.36,32.37,84838.53311439519,17.3698,17.4339,17.2949,17.3003,84838.5331
2008-07-22 11:55:00,32.37,32.64,32.32,32.6,134975.3694581281,17.3003,17.4446,17.2736,17.4232,134975.3695
2008-07-22 12:00:00,32.58,32.58,32.37,32.38,84291.18773946361,17.4125,17.4125,17.3003,17.3056,84291.1877
2008-07-22 12:05:00,32.38,32.51,32.35,32.51,90640.39408866996,17.3056,17.3751,17.2896,17.3751,90640.3941
2008-07-22 12:10:00,32.49,32.5,32.36,32.37,83305.96606458676,17.3644,17.3698,17.2949,17.3003,83305.9661
2008-07-22 12:15:00,32.37,32.43,32.32,32.37,90421.45593869733,17.3003,17.3323,17.2736,17.3003,90421.4559
2008-07-22 12:20:00,32.36,32.43,32.26,32.43,104324.0284619595,17.2949,17.3323,17.2415,17.3323,104324.0285
2008-07-22 12:25:00,32.42,32.42,32.27,32.32,160262.72577996718,17.327,17.327,17.2468,17.2736,160262.7258
2008-07-22 12:30:00,32.31,32.4,32.3,32.35,93377.12096332786,17.2682,17.3163,17.2629,17.2896,93377.121
2008-07-22 12:35:00,32.34,32.36,32.2,32.21,95347.56431308156,17.2842,17.2949,17.2094,17.2148,95347.5643
2008-07-22 12:40:00,32.21,32.27,32.18,32.24,91297.20853858785,17.2148,17.2468,17.1987,17.2308,91297.2085
2008-07-22 12:45:00,32.24,32.24,32.11,32.14,110454.29666119322,17.2308,17.2308,17.1613,17.1773,110454.2967
2008-07-22 12:50:00,32.12,32.17,32.05,32.12,137383.68910782706,17.1667,17.1934,17.1292,17.1667,137383.6891
2008-07-22 12:55:00,32.11,32.14,32.06,32.11,142747.67378215655,17.1613,17.1773,17.1346,17.1613,142747.6738
2008-07-22 13:00:00,32.11,32.16,32.1,32.14,122824.30213464696,17.1613,17.188,17.156,17.1773,122824.3021
2008-07-22 13:05:00,32.14,32.18,32.09,32.11,117022.4411603722,17.1773,17.1987,17.1506,17.1613,117022.4412
2008-07-22 13:10:00,32.12,32.23,32.12,32.15,114942.5287356322,17.1667,17.2254,17.1667,17.1827,114942.5287
2008-07-22 13:15:00,32.15,32.19,32.11,32.11,66338.25944170772,17.1827,17.2041,17.1613,17.1613,66338.2594
2008-07-22 13:20:00,32.1,32.11,31.82,31.88,238970.99069512865,17.156,17.1613,17.0063,17.0384,238970.9907
2008-07-22 13:25:00,31.89,32.05,31.89,32.03,102025.17788724686,17.0437,17.1292,17.0437,17.1186,102025.1779
2008-07-22 13:30:00,32.04,32.05,31.94,31.95,92610.83743842364,17.1239,17.1292,17.0705,17.0758,92610.8374
2008-07-22 13:35:00,31.95,31.98,31.82,31.86,195183.3607006021,17.0758,17.0918,17.0063,17.0277,195183.3607
2008-07-22 13:40:00,31.85,31.92,31.78,31.91,156212.3700054735,17.0224,17.0598,16.9849,17.0544,156212.37
2008-07-22 13:45:00,31.92,31.97,31.9,31.92,92501.36836343732,17.0598,17.0865,17.0491,17.0598,92501.3684
2008-07-22 13:50:00,31.91,31.91,31.82,31.82,67870.82649151616,17.0544,17.0544,17.0063,17.0063,67870.8265
2008-07-22 13:55:00,31.82,31.84,31.69,31.71,169786.53530377668,17.0063,17.017,16.9368,16.9475,169786.5353
2008-07-22 14:00:00,31.72,31.84,31.72,31.81,128297.7558839628,16.9529,17.017,16.9529,17.001,128297.7559
2008-07-22 14:05:00,31.81,31.83,31.74,31.8,59989.05309250137,17.001,17.0117,16.9636,16.9956,59989.0531
2008-07-22 14:10:00,31.8,31.84,31.63,31.76,189162.5615763547,16.9956,17.017,16.9048,16.9743,189162.5616
2008-07-22 14:15:00,31.75,31.85,31.72,31.77,117022.4411603722,16.9689,17.0224,16.9529,16.9796,117022.4412
2008-07-22 14:20:00,31.77,31.87,31.73,31.75,99069.51286261632,16.9796,17.033,16.9582,16.9689,99069.5129
2008-07-22 14:25:00,31.74,31.88,31.74,31.86,97755.88396278051,16.9636,17.0384,16.9636,17.0277,97755.884
2008-07-22 14:30:00,31.86,31.93,31.84,31.91,106075.53366174056,17.0277,17.0651,17.017,17.0544,106075.5337
2008-07-22 14:35:00,31.91,31.93,31.83,31.92,71264.36781609195,17.0544,17.0651,17.0117,17.0598,71264.3678
2008-07-22 14:40:00,31.92,31.98,31.81,31.98,129720.8538587849,17.0598,17.0918,17.001,17.0918,129720.8539
2008-07-22 14:45:00,31.98,32.06,31.95,32.01,96880.13136288998,17.0918,17.1346,17.0758,17.1079,96880.1314
2008-07-22 14:50:00,32.0,32.06,31.95,31.98,57252.32621784346,17.1025,17.1346,17.0758,17.0918,57252.3262
2008-07-22 14:55:00,31.97,31.99,31.88,31.97,68746.57909140667,17.0865,17.0972,17.0384,17.0865,68746.5791
2008-07-22 15:00:00,31.96,32.06,31.96,31.97,80678.70826491517,17.0811,17.1346,17.0811,17.0865,80678.7083
2008-07-22 15:05:00,31.97,32.06,31.97,32.02,98850.57471264368,17.0865,17.1346,17.0865,17.1132,98850.5747
2008-07-22 15:10:00,32.02,32.13,32.01,32.08,111330.04926108375,17.1132,17.172,17.1079,17.1453,111330.0493
2008-07-22 15:15:00,32.08,32.09,32.01,32.04,83853.31143951834,17.1453,17.1506,17.1079,17.1239,83853.3114
2008-07-22 15:20:00,32.03,32.08,32.01,32.05,86918.4455391352,17.1186,17.1453,17.1079,17.1292,86918.4455
2008-07-22 15:25:00,32.05,32.16,32.05,32.14,129064.039408867,17.1292,17.188,17.1292,17.1773,129064.0394
2008-07-22 15:30:00,32.14,32.33,32.13,32.31,169567.59715380406,17.1773,17.2789,17.172,17.2682,169567.5972
2008-07-22 15:35:00,32.31,32.33,32.21,32.25,202517.7887246853,17.2682,17.2789,17.2148,17.2361,202517.7887
2008-07-22 15:40:00,32.26,32.36,32.23,32.35,191789.81937602628,17.2415,17.2949,17.2254,17.2896,191789.8194
2008-07-22 15:45:00,32.34,32.39,32.29,32.37,195402.2988505748,17.2842,17.311,17.2575,17.3003,195402.2989
2008-07-22 15:50:00,32.37,32.42,32.23,32.25,295675.9715380405,17.3003,17.327,17.2254,17.2361,295675.9715
2008-07-22 15:55:00,32.25,32.32,32.16,32.21,511548.9874110564,17.2361,17.2736,17.188,17.2148,511548.9874
2008-07-23 09:30:00,32.57,32.67,31.99,32.03,222441.1603721949,17.4072,17.4606,17.0972,17.1186,222441.1604
2008-07-23 09:35:00,32.04,32.12,31.84,32.02,177011.49425287358,17.1239,17.1667,17.017,17.1132,177011.4943
2008-07-23 09:40:00,32.02,32.03,31.74,31.86,134099.61685823754,17.1132,17.1186,16.9636,17.0277,134099.6169
2008-07-23 09:45:00,31.84,31.95,31.76,31.82,122824.30213464696,17.017,17.0758,16.9743,17.0063,122824.3021
2008-07-23 09:50:00,31.82,32.05,31.82,31.99,149753.69458128078,17.0063,17.1292,17.0063,17.0972,149753.6946
2008-07-23 09:55:00,31.99,32.02,31.72,31.76,185221.6748768473,17.0972,17.1132,16.9529,16.9743,185221.6749
2008-07-23 10:00:00,31.76,31.76,31.52,31.6,225396.8253968254,16.9743,16.9743,16.846,16.8887,225396.8254
2008-07-23 10:05:00,31.58,31.73,31.56,31.68,138478.37985769022,16.8781,16.9582,16.8674,16.9315,138478.3799
2008-07-23 10:10:00,31.67,31.82,31.63,31.73,141105.6376573618,16.9262,17.0063,16.9048,16.9582,141105.6377
2008-07-23 10:15:00,31.73,31.94,31.68,31.85,128297.7558839628,16.9582,17.0705,16.9315,17.0224,128297.7559
2008-07-23 10:20:00,31.87,32.5,31.86,32.23,439627.80514504656,17.033,17.3698,17.0277,17.2254,439627.8051
2008-07-23 10:25:00,32.22,32.43,32.19,32.41,191680.35030104,17.2201,17.3323,17.2041,17.3217,191680.3503
2008-07-23 10:30:00,32.41,32.66,32.33,32.37,233059.66064586755,17.3217,17.4553,17.2789,17.3003,233059.6606
2008-07-23 10:35:00,32.37,32.44,31.7,31.81,589490.9688013137,17.3003,17.3377,16.9422,17.001,589490.9688
2008-07-23 10:40:00,31.81,31.84,31.52,31.73,241050.90311986863,17.001,17.017,16.846,16.9582,241050.9031
2008-07-23 10:45:00,31.74,31.93,31.71,31.79,273563.2183908046,16.9636,17.0651,16.9475,16.9903,273563.2184
2008-07-23 10:50:00,31.79,32.05,31.76,31.88,162233.16912972086,16.9903,17.1292,16.9743,17.0384,162233.1691
2008-07-23 10:55:00,31.87,32.2,31.85,32.2,157088.12260536398,17.033,17.2094,17.0224,17.2094,157088.1226
2008-07-23 11:00:00,32.2,32.3,32.06,32.12,242474.0010946908,17.2094,17.2629,17.1346,17.1667,242474.0011
2008-07-23 11:05:00,32.11,32.12,31.61,31.77,390147.78325123154,17.1613,17.1667,16.8941,16.9796,390147.7833
2008-07-23 11:10:00,31.78,31.78,31.65,31.76,215873.0158730159,16.9849,16.9849,16.9155,16.9743,215873.0159
2008-07-23 11:15:00,31.78,31.78,31.58,31.58,210837.43842364533,16.9849,16.9849,16.8781,16.8781,210837.4384
2008-07-23 11:20:00,31.59,31.68,31.54,31.67,209195.4022988506,16.8834,16.9315,16.8567,16.9262,209195.4023
2008-07-23 11:25:00,31.67,31.69,31.55,31.57,109140.6677613574,16.9262,16.9368,16.862,16.8727,109140.6678
2008-07-23 11:30:00,31.55,31.58,31.43,31.43,220032.8407224959,16.862,16.8781,16.7979,16.7979,220032.8407
2008-07-23 11:35:00,31.43,31.43,31.21,31.25,306622.8790366722,16.7979,16.7979,16.6803,16.7017,306622.879
2008-07-23 11:40:00,31.25,31.27,30.99,31.0,364532.0197044335,16.7017,16.7124,16.5627,16.5681,364532.0197
2008-07-23 11:45:00,31.03,31.05,30.97,30.98,235577.4493705528,16.5841,16.5948,16.552,16.5574,235577.4494
2008-07-23 11:50:00,30.97,31.26,30.96,31.21,171209.6332785988,16.552,16.707,16.5467,16.6803,171209.6333
2008-07-23 11:55:00,31.21,31.28,31.1,31.22,121510.67323481115,16.6803,16.7177,16.6215,16.6857,121510.6732
2008-07-23 12:00:00,31.21,31.31,31.2,31.27,119321.29173508484,16.6803,16.7338,16.675,16.7124,119321.2917
2008-07-23 12:05:00,31.29,31.31,31.06,31.11,165736.179529283,16.7231,16.7338,16.6001,16.6269,165736.1795
2008-07-23 12:10:00,31.1,31.12,31.01,31.08,150629.44718117133,16.6215,16.6322,16.5734,16.6108,150629.4472
2008-07-23 12:15:00,31.09,31.18,31.08,31.13,140886.69950738916,16.6162,16.6643,16.6108,16.6376,140886.6995
2008-07-23 12:20:00,31.12,31.26,31.08,31.24,99069.51286261632,16.6322,16.707,16.6108,16.6963,99069.5129
2008-07-23 12:25:00,31.23,31.31,31.05,31.1,117022.4411603722,16.691,16.7338,16.5948,16.6215,117022.4412
2008-07-23 12:30:00,31.1,31.22,31.1,31.2,115051.9978106185,16.6215,16.6857,16.6215,16.675,115051.9978
2008-07-23 12:35:00,31.19,31.27,31.17,31.25,107717.56978653531,16.6696,16.7124,16.6589,16.7017,107717.5698
2008-07-23 12:40:00,31.24,31.25,31.09,31.12,76190.4761904762,16.6963,16.7017,16.6162,16.6322,76190.4762
2008-07-23 12:45:00,31.12,31.16,31.1,31.16,98084.29118773948,16.6322,16.6536,16.6215,16.6536,98084.2912
2008-07-23 12:50:00,31.15,31.25,31.11,31.23,87465.79091406678,16.6482,16.7017,16.6269,16.691,87465.7909
2008-07-23 12:55:00,31.22,31.26,31.16,31.2,100164.20361247948,16.6857,16.707,16.6536,16.675,100164.2036
2008-07-23 13:00:00,31.2,31.21,31.1,31.16,62397.37274220033,16.675,16.6803,16.6215,16.6536,62397.3727
2008-07-23 13:05:00,31.16,31.19,31.11,31.15,64477.28516694034,16.6536,16.6696,16.6269,16.6482,64477.2852
2008-07-23 13:10:00,31.14,31.15,31.07,31.1,61959.49644225506,16.6429,16.6482,16.6055,16.6215,61959.4964
2008-07-23 13:15:00,31.1,31.11,31.06,31.1,65134.09961685824,16.6215,16.6269,16.6001,16.6215,65134.0996
2008-07-23 13:20:00,31.1,31.21,31.1,31.18,94690.74986316366,16.6215,16.6803,16.6215,16.6643,94690.7499
2008-07-23 13:25:00,31.2,31.29,31.19,31.2,98960.04378763,16.675,16.7231,16.6696,16.675,98960.0438
2008-07-23 13:30:00,31.2,31.21,31.14,31.14,97974.82211275316,16.675,16.6803,16.6429,16.6429,97974.8221
2008-07-23 13:35:00,31.13,31.13,31.01,31.02,120197.04433497538,16.6376,16.6376,16.5734,16.5788,120197.0443
2008-07-23 13:40:00,31.01,31.09,30.98,31.07,145484.40065681445,16.5734,16.6162,16.5574,16.6055,145484.4007
2008-07-23 13:45:00,31.08,31.16,31.03,31.06,95019.1570881226,16.6108,16.6536,16.5841,16.6001,95019.1571
2008-07-23 13:50:00,31.06,31.09,30.9,30.9,149315.81828133552,16.6001,16.6162,16.5146,16.5146,149315.8183
2008-07-23 13:55:00,30.9,30.96,30.85,30.89,123590.5856595512,16.5146,16.5467,16.4879,16.5093,123590.5857
2008-07-23 14:00:00,30.89,31.02,30.87,30.93,178981.93760262727,16.5093,16.5788,16.4986,16.5307,178981.9376
2008-07-23 14:05:00,30.93,31.09,30.88,31.04,145703.3388067871,16.5307,16.6162,16.5039,16.5894,145703.3388
2008-07-23 14:10:00,31.04,31.11,31.0,31.1,90202.51778872468,16.5894,16.6269,16.5681,16.6215,90202.5178
2008-07-23 14:15:00,31.1,31.14,31.03,31.05,121839.08045977012,16.6215,16.6429,16.5841,16.5948,121839.0805
2008-07-23 14:20:00,31.05,31.12,31.03,31.12,97208.53858784892,16.5948,16.6322,16.5841,16.6322,97208.5386
2008-07-23 14:25:00,31.13,31.19,31.1,31.15,172304.32402846197,16.6376,16.6696,16.6215,16.6482,172304.324
2008-07-23 14:30:00,31.17,31.37,31.15,31.26,193322.3864258347,16.6589,16.7658,16.6482,16.707,193322.3864
2008-07-23 14:35:00,31.25,31.26,31.0,31.01,164094.14340448825,16.7017,16.707,16.5681,16.5734,164094.1434
2008-07-23 14:40:00,31.0,31.03,30.94,30.96,110673.23481116584,16.5681,16.5841,16.536,16.5467,110673.2348
2008-07-23 14:45:00,30.96,31.09,30.96,31.0,107827.03886152162,16.5467,16.6162,16.5467,16.5681,107827.0389
2008-07-23 14:50:00,31.0,31.08,30.97,31.05,144389.7099069513,16.5681,16.6108,16.552,16.5948,144389.7099
2008-07-23 14:55:00,31.05,31.07,30.89,30.91,119540.22988505747,16.5948,16.6055,16.5093,16.52,119540.2299
2008-07-23 15:00:00,30.92,30.93,30.78,30.84,230213.46469622327,16.5253,16.5307,16.4505,16.4826,230213.4647
2008-07-23 15:05:00,30.84,30.89,30.74,30.77,202955.6650246305,16.4826,16.5093,16.4291,16.4451,202955.665
2008-07-23 15:10:00,30.77,30.91,30.74,30.76,278817.73399014777,16.4451,16.52,16.4291,16.4398,278817.734
2008-07-23 15:15:00,30.76,30.76,30.61,30.64,315818.2813355227,16.4398,16.4398,16.3596,16.3757,315818.2813
2008-07-23 15:20:00,30.64,30.73,30.54,30.69,378762.9994526546,16.3757,16.4238,16.3222,16.4024,378762.9995
2008-07-23 15:25:00,30.69,30.71,30.58,30.59,229775.5883962781,16.4024,16.4131,16.3436,16.3489,229775.5884
2008-07-23 15:30:00,30.58,30.73,30.56,30.66,241160.3721948549,16.3436,16.4238,16.3329,16.3864,241160.3722
2008-07-23 15:35:00,30.66,30.69,30.59,30.67,213245.7580733443,16.3864,16.4024,16.3489,16.3917,213245.7581
2008-07-23 15:40:00,30.66,30.71,30.58,30.58,223754.78927203067,16.3864,16.4131,16.3436,16.3436,223754.7893
2008-07-23 15:45:00,30.59,30.67,30.58,30.62,236781.6091954023,16.3489,16.3917,16.3436,16.365,236781.6092
2008-07-23 15:50:00,30.62,30.64,30.55,30.57,456486.0426929393,16.365,16.3757,16.3276,16.3383,456486.0427
2008-07-23 15:55:00,30.58,30.68,30.54,30.67,674548.4400656815,16.3436,16.397,16.3222,16.3917,674548.4401
2008-07-24 09:30:00,31.04,31.05,30.21,30.3,298303.2293377121,16.5894,16.5948,16.1459,16.194,298303.2293
2008-07-24 09:35:00,30.3,30.47,30.26,30.32,162123.70005473454,16.194,16.2848,16.1726,16.2046,162123.7001
2008-07-24 09:40:00,30.32,30.32,29.91,30.02,279146.1412151068,16.2046,16.2046,15.9855,16.0443,279146.1412
2008-07-24 09:45:00,30.01,30.29,29.89,30.23,310563.76573617954,16.039,16.1886,15.9748,16.1565,310563.7657
2008-07-24 09:50:00,30.23,30.26,29.82,29.89,261959.49644225507,16.1565,16.1726,15.9374,15.9748,261959.4964
2008-07-24 09:55:00,29.89,30.08,29.87,29.95,205254.5155993432,15.9748,16.0764,15.9641,16.0069,205254.5156
2008-07-24 10:00:00,29.94,29.94,29.76,29.94,232512.315270936,16.0015,16.0015,15.9053,16.0015,232512.3153
2008-07-24 10:05:00,29.94,30.04,29.8,29.82,171319.10235358513,16.0015,16.055,15.9267,15.9374,171319.1024
2008-07-24 10:10:00,29.82,29.82,29.62,29.68,285057.4712643678,15.9374,15.9374,15.8305,15.8626,285057.4713
2008-07-24 10:15:00,29.68,29.68,29.51,29.53,203393.5413245758,15.8626,15.8626,15.7717,15.7824,203393.5413
2008-07-24 10:20:00,29.54,29.64,29.46,29.49,141652.98303229338,15.7878,15.8412,15.745,15.761,141652.983
2008-07-24 10:25:00,29.48,29.62,29.41,29.61,212151.0673234811,15.7557,15.8305,15.7183,15.8252,212151.0673
2008-07-24 10:30:00,29.6,29.61,29.46,29.46,122933.77120963328,15.8198,15.8252,15.745,15.745,122933.7712
2008-07-24 10:35:00,29.46,29.61,29.41,29.47,157963.87520525453,15.745,15.8252,15.7183,15.7504,157963.8752
2008-07-24 10:40:00,29.46,29.76,29.44,29.59,172194.85495347565,15.745,15.9053,15.7343,15.8145,172194.855
2008-07-24 10:45:00,29.58,29.72,29.56,29.62,170005.47345374932,15.8091,15.884,15.7985,15.8305,170005.4735
2008-07-24 10:50:00,29.62,29.66,29.51,29.52,116256.157635468,15.8305,15.8519,15.7717,15.7771,116256.1576
2008-07-24 10:55:00,29.53,29.53,29.35,29.44,181499.72632731253,15.7824,15.7824,15.6862,15.7343,181499.7263
2008-07-24 11:00:00,29.43,29.48,29.34,29.4,171538.04050355774,15.729,15.7557,15.6809,15.7129,171538.0405
2008-07-24 11:05:00,29.38,29.58,29.38,29.57,219704.43349753696,15.7023,15.8091,15.7023,15.8038,219704.4335
2008-07-24 11:10:00,29.56,29.64,29.3,29.31,248494.8002189381,15.7985,15.8412,15.6595,15.6648,248494.8002
2008-07-24 11:15:00,29.31,29.34,29.27,29.29,150519.978106185,15.6648,15.6809,15.6435,15.6542,150519.9781
2008-07-24 11:20:00,29.3,29.3,29.11,29.19,270607.55336617405,15.6595,15.6595,15.558,15.6007,270607.5534
2008-07-24 11:25:00,29.16,29.3,29.16,29.3,175150.5199781062,15.5847,15.6595,15.5847,15.6595,175150.52
2008-07-24 11:30:00,29.31,29.32,29.2,29.22,141434.04488232074,15.6648,15.6702,15.6061,15.6167,141434.0449
2008-07-24 11:35:00,29.22,29.3,29.19,29.24,170005.47345374932,15.6167,15.6595,15.6007,15.6274,170005.4735
2008-07-24 11:40:00,29.23,29.33,29.23,29.32,139244.66338259442,15.6221,15.6755,15.6221,15.6702,139244.6634
2008-07-24 11:45:00,29.32,29.36,29.21,29.21,137821.56540777232,15.6702,15.6916,15.6114,15.6114,137821.5654
2008-07-24 11:50:00,29.22,29.25,29.06,29.1,155883.9627805145,15.6167,15.6328,15.5312,15.5526,155883.9628
2008-07-24 11:55:00,29.1,29.15,29.06,29.13,126436.7816091954,15.5526,15.5793,15.5312,15.5686,126436.7816
2008-07-24 12:00:00,29.13,29.24,29.09,29.16,117679.2556102901,15.5686,15.6274,15.5473,15.5847,117679.2556
2008-07-24 12:05:00,29.17,29.21,29.09,29.18,71154.89874110564,15.59,15.6114,15.5473,15.5954,71154.8987
2008-07-24 12:10:00,29.18,29.19,29.1,29.13,72906.4039408867,15.5954,15.6007,15.5526,15.5686,72906.4039
2008-07-24 12:15:00,29.14,29.2,29.11,29.19,132129.17350848386,15.574,15.6061,15.558,15.6007,132129.1735
2008-07-24 12:20:00,29.19,29.23,29.15,29.19,148768.47290640394,15.6007,15.6221,15.5793,15.6007,148768.4729
2008-07-24 12:25:00,29.19,29.26,29.19,29.2,100383.14176245211,15.6007,15.6381,15.6007,15.6061,100383.1418
2008-07-24 12:30:00,29.2,29.23,29.12,29.22,142419.2665571976,15.6061,15.6221,15.5633,15.6167,142419.2666
2008-07-24 12:35:00,29.21,29.23,29.16,29.2,103338.80678708263,15.6114,15.6221,15.5847,15.6061,103338.8068
2008-07-24 12:40:00,29.2,29.35,29.18,29.35,97646.4148877942,15.6061,15.6862,15.5954,15.6862,97646.4149
2008-07-24 12:45:00,29.34,29.47,29.3,29.46,166392.9939792009,15.6809,15.7504,15.6595,15.745,166392.994
2008-07-24 12:50:00,29.46,29.52,29.45,29.52,219813.90257252328,15.745,15.7771,15.7397,15.7771,219813.9026
2008-07-24 12:55:00,29.52,29.59,29.42,29.42,103448.27586206896,15.7771,15.8145,15.7236,15.7236,103448.2759
2008-07-24 13:00:00,29.42,29.44,29.34,29.4,145374.93158182813,15.7236,15.7343,15.6809,15.7129,145374.9316
2008-07-24 13:05:00,29.4,29.41,29.36,29.4,118226.60098522168,15.7129,15.7183,15.6916,15.7129,118226.601
2008-07-24 13:10:00,29.4,29.49,29.36,29.46,180952.3809523809,15.7129,15.761,15.6916,15.745,180952.381
2008-07-24 13:15:00,29.46,29.56,29.43,29.52,112534.20908593322,15.745,15.7985,15.729,15.7771,112534.2091
2008-07-24 13:20:00,29.52,29.58,29.4,29.45,129392.44663382597,15.7771,15.8091,15.7129,15.7397,129392.4466
2008-07-24 13:25:00,29.45,29.5,29.25,29.27,99726.3273125342,15.7397,15.7664,15.6328,15.6435,99726.3273
2008-07-24 13:30:00,29.29,29.34,29.21,29.3,211713.19102353585,15.6542,15.6809,15.6114,15.6595,211713.191
2008-07-24 13:35:00,29.3,29.34,29.15,29.2,239080.4597701149,15.6595,15.6809,15.5793,15.6061,239080.4598
2008-07-24 13:40:00,29.2,29.2,29.06,29.08,172194.85495347565,15.6061,15.6061,15.5312,15.5419,172194.855
2008-07-24 13:45:00,29.09,29.2,29.07,29.2,91078.27038861522,15.5473,15.6061,15.5366,15.6061,91078.2704
2008-07-24 13:50:00,29.2,29.21,29.09,29.13,201751.50519978107,15.6061,15.6114,15.5473,15.5686,201751.5052
2008-07-24 13:55:00,29.12,29.12,28.96,28.99,256704.9808429119,15.5633,15.5633,15.4778,15.4938,256704.9808
2008-07-24 14:00:00,28.99,29.03,28.89,28.94,198248.49480021893,15.4938,15.5152,15.4404,15.4671,198248.4948
2008-07-24 14:05:00,28.93,28.95,28.88,28.93,158292.28243021347,15.4618,15.4724,15.435,15.4618,158292.2824
2008-07-24 14:10:00,28.92,28.99,28.86,28.91,177558.83962780517,15.4564,15.4938,15.4243,15.4511,177558.8396
2008-07-24 14:15:00,28.91,29.03,28.87,28.96,138697.31800766283,15.4511,15.5152,15.4297,15.4778,138697.318
2008-07-24 14:20:00,28.96,29.0,28.88,28.88,102900.9304871374,15.4778,15.4992,15.435,15.435,102900.9305
2008-07-24 14:25:00,28.88,29.05,28.86,29.04,147126.4367816092,15.435,15.5259,15.4243,15.5205,147126.4368
2008-07-24 14:30:00,29.04,29.04,28.85,28.87,149096.8801313629,15.5205,15.5205,15.419,15.4297,149096.8801
2008-07-24 14:35:00,28.87,28.89,28.78,28.83,173180.0766283525,15.4297,15.4404,15.3816,15.4083,173180.0766
2008-07-24 14:40:00,28.82,28.96,28.81,28.96,190695.12862616312,15.403,15.4778,15.3976,15.4778,190695.1286
2008-07-24 14:45:00,28.97,29.04,28.86,28.89,206677.6135741653,15.4831,15.5205,15.4243,15.4404,206677.6136
2008-07-24 14:50:00,28.9,28.94,28.84,28.84,141871.92118226603,15.4457,15.4671,15.4137,15.4137,141871.9212
2008-07-24 14:55:00,28.84,28.87,28.78,28.87,200656.8144499179,15.4137,15.4297,15.3816,15.4297,200656.8144
2008-07-24 15:00:00,28.87,29.09,28.79,29.04,207662.83524904217,15.4297,15.5473,15.3869,15.5205,207662.8352
2008-07-24 15:05:00,29.03,29.05,28.9,28.99,249151.61466885603,15.5152,15.5259,15.4457,15.4938,249151.6147
2008-07-24 15:10:00,28.98,29.02,28.96,28.99,145374.93158182813,15.4885,15.5099,15.4778,15.4938,145374.9316
2008-07-24 15:15:00,28.99,29.0,28.89,28.89,151614.66885604817,15.4938,15.4992,15.4404,15.4404,151614.6689
2008-07-24 15:20:00,28.9,28.94,28.78,28.79,172304.32402846197,15.4457,15.4671,15.3816,15.3869,172304.324
2008-07-24 15:25:00,28.79,28.87,28.75,28.75,330925.0136836344,15.3869,15.4297,15.3655,15.3655,330925.0137
2008-07-24 15:30:00,28.75,28.79,28.71,28.71,287465.7909140668,15.3655,15.3869,15.3442,15.3442,287465.7909
2008-07-24 15:35:00,28.72,28.74,28.63,28.63,343185.55008210184,15.3495,15.3602,15.3014,15.3014,343185.5501
2008-07-24 15:40:00,28.63,28.64,28.55,28.61,472140.1204159825,15.3014,15.3068,15.2587,15.2907,472140.1204
2008-07-24 15:45:00,28.6,28.66,28.53,28.63,460207.991242474,15.2854,15.3174,15.248,15.3014,460207.9912
2008-07-24 15:50:00,28.62,28.72,28.6,28.71,275205.25451559934,15.2961,15.3495,15.2854,15.3442,275205.2545
2008-07-24 15:55:00,28.71,28.76,28.67,28.71,413355.2271483306,15.3442,15.3709,15.3228,15.3442,413355.2271
2008-07-25 09:30:00,29.32,29.55,29.14,29.28,304652.43568691844,15.6702,15.7931,15.574,15.6488,304652.4357
2008-07-25 09:35:00,29.24,29.41,29.0,29.1,198139.02572523264,15.6274,15.7183,15.4992,15.5526,198139.0257
2008-07-25 09:40:00,29.09,29.1,28.81,29.09,179091.4066776136,15.5473,15.5526,15.3976,15.5473,179091.4067
2008-07-25 09:45:00,29.1,29.29,28.92,29.06,203940.8866995074,15.5526,15.6542,15.4564,15.5312,203940.8867
2008-07-25 09:50:00,29.04,29.14,28.8,28.93,188724.6852764094,15.5205,15.574,15.3923,15.4618,188724.6853
2008-07-25 09:55:00,28.93,29.22,28.92,29.09,157963.87520525453,15.4618,15.6167,15.4564,15.5473,157963.8752
2008-07-25 10:00:00,29.1,29.2,28.85,28.85,172413.7931034483,15.5526,15.6061,15.419,15.419,172413.7931
2008-07-25 10:05:00,28.86,28.96,28.8,28.86,174165.29830322936,15.4243,15.4778,15.3923,15.4243,174165.2983
2008-07-25 10:10:00,28.88,29.11,28.86,28.99,147564.31308155446,15.435,15.558,15.4243,15.4938,147564.3131
2008-07-25 10:15:00,29.01,29.08,28.9,28.99,112972.0853858785,15.5045,15.5419,15.4457,15.4938,112972.0854
2008-07-25 10:20:00,28.97,28.98,28.81,28.9,162671.04542966612,15.4831,15.4885,15.3976,15.4457,162671.0454
2008-07-25 10:25:00,28.91,28.92,28.78,28.8,117350.84838533116,15.4511,15.4564,15.3816,15.3923,117350.8484
2008-07-25 10:30:00,28.79,29.03,28.78,28.99,152052.54515599343,15.3869,15.5152,15.3816,15.4938,152052.5452
2008-07-25 10:35:00,28.99,29.03,28.88,28.94,141543.51395730706,15.4938,15.5152,15.435,15.4671,141543.514
2008-07-25 10:40:00,28.95,29.03,28.87,29.0,119540.22988505747,15.4724,15.5152,15.4297,15.4992,119540.2299
2008-07-25 10:45:00,29.0,29.07,28.97,29.04,202189.38149972635,15.4992,15.5366,15.4831,15.5205,202189.3815
2008-07-25 10:50:00,29.05,29.1,29.0,29.06,249917.89819376028,15.5259,15.5526,15.4992,15.5312,249917.8982
2008-07-25 10:55:00,29.06,29.09,28.99,29.01,208210.1806239737,15.5312,15.5473,15.4938,15.5045,208210.1806
2008-07-25 11:00:00,29.0,29.24,28.98,29.24,171538.04050355774,15.4992,15.6274,15.4885,15.6274,171538.0405
2008-07-25 11:05:00,29.25,29.47,29.24,29.37,263163.6562671045,15.6328,15.7504,15.6274,15.6969,263163.6563
2008-07-25 11:10:00,29.38,29.49,29.36,29.47,182375.47892720308,15.7023,15.761,15.6916,15.7504,182375.4789
2008-07-25 11:15:00,29.47,29.51,29.41,29.49,143951.83360700603,15.7504,15.7717,15.7183,15.761,143951.8336
2008-07-25 11:20:00,29.48,29.59,29.46,29.59,165079.3650793651,15.7557,15.8145,15.745,15.8145,165079.3651
2008-07-25 11:25:00,29.58,29.62,29.48,29.62,155446.08648056924,15.8091,15.8305,15.7557,15.8305,155446.0865
2008-07-25 11:30:00,29.62,29.68,29.05,29.6,298412.6984126984,15.8305,15.8626,15.5259,15.8198,298412.6984
2008-07-25 11:35:00,29.61,29.63,29.55,29.6,99069.51286261632,15.8252,15.8359,15.7931,15.8198,99069.5129
2008-07-25 11:40:00,29.6,29.6,29.5,29.52,114833.05966064589,15.8198,15.8198,15.7664,15.7771,114833.0597
2008-07-25 11:45:00,29.51,29.55,29.49,29.51,75205.25451559934,15.7717,15.7931,15.761,15.7717,75205.2545
2008-07-25 11:50:00,29.51,29.53,29.49,29.51,80569.23918992885,15.7717,15.7824,15.761,15.7717,80569.2392
2008-07-25 11:55:00,29.51,29.55,29.5,29.52,68746.57909140667,15.7717,15.7931,15.7664,15.7771,68746.5791
2008-07-25 12:00:00,29.52,29.56,29.5,29.53,92063.49206349209,15.7771,15.7985,15.7664,15.7824,92063.4921
2008-07-25 12:05:00,29.52,29.6,29.51,29.6,71373.83689107827,15.7771,15.8198,15.7717,15.8198,71373.8369
2008-07-25 12:10:00,29.59,29.61,29.54,29.6,79365.07936507936,15.8145,15.8252,15.7878,15.8198,79365.0794
2008-07-25 12:15:00,29.6,29.6,29.49,29.5,87246.85276409415,15.8198,15.8198,15.761,15.7664,87246.8528
2008-07-25 12:20:00,29.5,29.5,29.37,29.38,126874.65790914067,15.7664,15.7664,15.6969,15.7023,126874.6579
2008-07-25 12:25:00,29.38,29.44,29.37,29.41,97099.06951286262,15.7023,15.7343,15.6969,15.7183,97099.0695
2008-07-25 12:30:00,29.41,29.52,29.41,29.44,58237.54789272031,15.7183,15.7771,15.7183,15.7343,58237.5479
2008-07-25 12:35:00,29.45,29.49,29.38,29.42,56048.16639299398,15.7397,15.761,15.7023,15.7236,56048.1664
2008-07-25 12:40:00,29.43,29.46,29.38,29.46,57033.38806787083,15.729,15.745,15.7023,15.745,57033.3881
2008-07-25 12:45:00,29.45,29.52,29.41,29.5,49480.021893815,15.7397,15.7771,15.7183,15.7664,49480.0219
2008-07-25 12:50:00,29.49,29.53,29.4,29.4,71592.7750410509,15.761,15.7824,15.7129,15.7129,71592.775
2008-07-25 12:55:00,29.41,29.44,29.37,29.42,69184.45539135195,15.7183,15.7343,15.6969,15.7236,69184.4554
2008-07-25 13:00:00,29.41,29.44,29.36,29.37,86261.6310892173,15.7183,15.7343,15.6916,15.6969,86261.6311
2008-07-25 13:05:00,29.37,29.4,29.32,29.37,74986.31636562671,15.6969,15.7129,15.6702,15.6969,74986.3164
2008-07-25 13:10:00,29.38,29.39,29.26,29.28,92172.96113847838,15.7023,15.7076,15.6381,15.6488,92172.9611
2008-07-25 13:15:00,29.28,29.32,29.17,29.29,123043.2402846196,15.6488,15.6702,15.59,15.6542,123043.2403
2008-07-25 13:20:00,29.29,29.31,29.14,29.14,58456.486042692944,15.6542,15.6648,15.574,15.574,58456.486
2008-07-25 13:25:00,29.14,29.22,29.06,29.08,84619.59496442255,15.574,15.6167,15.5312,15.5419,84619.595
2008-07-25 13:30:00,29.09,29.13,29.05,29.07,55500.8210180624,15.5473,15.5686,15.5259,15.5366,55500.821
2008-07-25 13:35:00,29.06,29.1,29.04,29.08,41160.37219485496,15.5312,15.5526,15.5205,15.5419,41160.3722
2008-07-25 13:40:00,29.07,29.07,28.96,28.97,85057.47126436782,15.5366,15.5366,15.4778,15.4831,85057.4713
2008-07-25 13:45:00,28.97,29.06,28.96,29.06,93158.18281335523,15.4831,15.5312,15.4778,15.5312,93158.1828
2008-07-25 13:50:00,29.06,29.14,29.04,29.11,55719.75916803503,15.5312,15.574,15.5205,15.558,55719.7592
2008-07-25 13:55:00,29.1,29.19,29.1,29.15,50465.24356869185,15.5526,15.6007,15.5526,15.5793,50465.2436
2008-07-25 14:00:00,29.15,29.22,29.1,29.2,48604.26929392447,15.5793,15.6167,15.5526,15.6061,48604.2693
2008-07-25 14:05:00,29.2,29.23,29.17,29.18,49151.61466885605,15.6061,15.6221,15.59,15.5954,49151.6147
2008-07-25 14:10:00,29.17,29.22,29.14,29.18,49370.552818828684,15.59,15.6167,15.574,15.5954,49370.5528
2008-07-25 14:15:00,29.16,29.31,29.15,29.16,72577.99671592776,15.5847,15.6648,15.5793,15.5847,72577.9967
2008-07-25 14:20:00,29.16,29.2,29.11,29.16,63163.65626710455,15.5847,15.6061,15.558,15.5847,63163.6563
2008-07-25 14:25:00,29.14,29.16,29.03,29.04,33935.41324575808,15.574,15.5847,15.5152,15.5205,33935.4132
2008-07-25 14:30:00,29.04,29.09,29.03,29.09,41926.65571975917,15.5205,15.5473,15.5152,15.5473,41926.6557
2008-07-25 14:35:00,29.09,29.16,29.07,29.11,31198.686371100164,15.5473,15.5847,15.5366,15.558,31198.6864
2008-07-25 14:40:00,29.11,29.11,29.05,29.09,37219.485495347566,15.558,15.558,15.5259,15.5473,37219.4855
2008-07-25 14:45:00,29.07,29.11,29.06,29.09,45101.25889436234,15.5366,15.558,15.5312,15.5473,45101.2589
2008-07-25 14:50:00,29.11,29.19,29.08,29.19,62178.4345922277,15.558,15.6007,15.5419,15.6007,62178.4346
2008-07-25 14:55:00,29.19,29.2,29.13,29.14,76628.35249042146,15.6007,15.6061,15.5686,15.574,76628.3525
2008-07-25 15:00:00,29.15,29.16,29.06,29.13,79474.54844006569,15.5793,15.5847,15.5312,15.5686,79474.5484
2008-07-25 15:05:00,29.11,29.15,29.05,29.06,70717.02244116037,15.558,15.5793,15.5259,15.5312,70717.0224
2008-07-25 15:10:00,29.07,29.09,28.94,28.95,90968.80131362892,15.5366,15.5473,15.4671,15.4724,90968.8013
2008-07-25 15:15:00,28.96,29.06,28.93,29.06,143842.3645320197,15.4778,15.5312,15.4618,15.5312,143842.3645
2008-07-25 15:20:00,29.06,29.07,28.94,29.01,69403.39354132458,15.5312,15.5366,15.4671,15.5045,69403.3935
2008-07-25 15:25:00,29.02,29.03,28.88,28.88,108264.9151614669,15.5099,15.5152,15.435,15.435,108264.9152
2008-07-25 15:30:00,28.88,28.97,28.88,28.89,78598.79584017515,15.435,15.4831,15.435,15.4404,78598.7958
2008-07-25 15:35:00,28.9,28.95,28.89,28.92,101477.83251231528,15.4457,15.4724,15.4404,15.4564,101477.8325
2008-07-25 15:40:00,28.92,29.01,28.88,28.9,108374.3842364532,15.4564,15.5045,15.435,15.4457,108374.3842
2008-07-25 15:45:00,28.9,28.99,28.88,28.98,113738.36891078272,15.4457,15.4938,15.435,15.4885,113738.3689
2008-07-25 15:50:00,28.98,29.17,28.98,29.17,266557.19759168033,15.4885,15.59,15.4885,15.59,266557.1976
2008-07-25 15:55:00,29.17,29.2,29.14,29.14,345046.5243568692,15.59,15.6061,15.574,15.574,345046.5244
2008-07-28 09:30:00,29.64,29.64,28.88,29.01,363437.3289545704,15.8412,15.8412,15.435,15.5045,363437.329
2008-07-28 09:35:00,29.03,29.36,29.0,29.13,340886.6995073892,15.5152,15.6916,15.4992,15.5686,340886.6995
2008-07-28 09:40:00,29.13,29.34,29.03,29.26,175150.5199781062,15.5686,15.6809,15.5152,15.6381,175150.52
2008-07-28 09:45:00,29.24,29.31,29.03,29.03,214997.2632731253,15.6274,15.6648,15.5152,15.5152,214997.2633
2008-07-28 09:50:00,29.04,29.05,28.86,28.99,313847.83798576903,15.5205,15.5259,15.4243,15.4938,313847.838
2008-07-28 09:55:00,28.99,29.1,28.91,28.99,134975.3694581281,15.4938,15.5526,15.4511,15.4938,134975.3695
2008-07-28 10:00:00,28.99,29.19,28.98,29.09,223864.25834701696,15.4938,15.6007,15.4885,15.5473,223864.2583
2008-07-28 10:05:00,29.08,29.31,29.04,29.22,193322.3864258347,15.5419,15.6648,15.5205,15.6167,193322.3864
2008-07-28 10:10:00,29.24,29.31,29.19,29.24,165407.77230432403,15.6274,15.6648,15.6007,15.6274,165407.7723
2008-07-28 10:15:00,29.23,29.31,29.17,29.24,164203.61247947454,15.6221,15.6648,15.59,15.6274,164203.6125
2008-07-28 10:20:00,29.26,29.36,29.21,29.25,130158.73015873016,15.6381,15.6916,15.6114,15.6328,130158.7302
2008-07-28 10:25:00,29.27,29.27,29.16,29.2,91844.55391351944,15.6435,15.6435,15.5847,15.6061,91844.5539
2008-07-28 10:30:00,29.2,29.2,28.99,29.01,155555.55555555556,15.6061,15.6061,15.4938,15.5045,155555.5556
2008-07-28 10:35:00,29.03,29.17,29.03,29.16,56814.44991789819,15.5152,15.59,15.5152,15.5847,56814.4499
2008-07-28 10:40:00,29.15,29.2,29.11,29.18,145374.93158182813,15.5793,15.6061,15.558,15.5954,145374.9316
2008-07-28 10:45:00,29.19,29.33,29.1,29.32,100164.20361247948,15.6007,15.6755,15.5526,15.6702,100164.2036
2008-07-28 10:50:00,29.32,29.34,29.21,29.24,114066.77613574166,15.6702,15.6809,15.6114,15.6274,114066.7761
2008-07-28 10:55:00,29.24,29.28,29.2,29.23,58784.89326765189,15.6274,15.6488,15.6061,15.6221,58784.8933
2008-07-28 11:00:00,29.24,29.24,29.09,29.1,64477.28516694034,15.6274,15.6274,15.5473,15.5526,64477.2852
2008-07-28 11:05:00,29.1,29.24,29.09,29.24,73891.62561576355,15.5526,15.6274,15.5473,15.6274,73891.6256
2008-07-28 11:10:00,29.24,29.26,29.16,29.18,60098.52216748769,15.6274,15.6381,15.5847,15.5954,60098.5222
2008-07-28 11:15:00,29.18,29.2,29.04,29.06,117569.78653530378,15.5954,15.6061,15.5205,15.5312,117569.7865
2008-07-28 11:20:00,29.06,29.12,29.01,29.09,57361.795292829775,15.5312,15.5633,15.5045,15.5473,57361.7953
2008-07-28 11:25:00,29.11,29.32,29.09,29.26,186316.36562671047,15.558,15.6702,15.5473,15.6381,186316.3656
2008-07-28 11:30:00,29.26,29.32,29.2,29.22,117898.19376026271,15.6381,15.6702,15.6061,15.6167,117898.1938
2008-07-28 11:35:00,29.22,29.27,29.21,29.24,94252.8735632184,15.6167,15.6435,15.6114,15.6274,94252.8736
2008-07-28 11:40:00,29.24,29.25,29.21,29.24,87794.19813902573,15.6274,15.6328,15.6114,15.6274,87794.1981
2008-07-28 11:45:00,29.24,29.26,29.16,29.2,97099.06951286262,15.6274,15.6381,15.5847,15.6061,97099.0695
2008-07-28 11:50:00,29.2,29.21,29.1,29.11,105637.6573617953,15.6061,15.6114,15.5526,15.558,105637.6574
2008-07-28 11:55:00,29.12,29.19,29.1,29.15,96551.72413793104,15.5633,15.6007,15.5526,15.5793,96551.7241
2008-07-28 12:00:00,29.14,29.23,29.09,29.16,75971.53804050355,15.574,15.6221,15.5473,15.5847,75971.538
2008-07-28 12:05:00,29.16,29.19,29.12,29.14,79474.54844006569,15.5847,15.6007,15.5633,15.574,79474.5484
2008-07-28 12:10:00,29.13,29.27,29.12,29.2,99945.26546250684,15.5686,15.6435,15.5633,15.6061,99945.2655
2008-07-28 12:15:00,29.2,29.25,29.19,29.19,55172.41379310345,15.6061,15.6328,15.6007,15.6007,55172.4138
2008-07-28 12:20:00,29.19,29.3,29.16,29.29,55829.22824302135,15.6007,15.6595,15.5847,15.6542,55829.2282
2008-07-28 12:25:00,29.3,29.33,29.26,29.3,74548.44006568145,15.6595,15.6755,15.6381,15.6595,74548.4401
2008-07-28 12:30:00,29.3,29.36,29.3,29.35,70826.49151614669,15.6595,15.6916,15.6595,15.6862,70826.4915
2008-07-28 12:35:00,29.35,29.36,29.29,29.36,59770.11494252874,15.6862,15.6916,15.6542,15.6916,59770.1149
2008-07-28 12:40:00,29.36,29.37,29.23,29.26,68527.64094143405,15.6916,15.6969,15.6221,15.6381,68527.6409
2008-07-28 12:45:00,29.26,29.26,29.15,29.17,56704.98084291188,15.6381,15.6381,15.5793,15.59,56704.9808
2008-07-28 12:50:00,29.17,29.24,29.14,29.15,57580.73344280241,15.59,15.6274,15.574,15.5793,57580.7334
2008-07-28 12:55:00,29.16,29.21,29.11,29.19,104652.43568691846,15.5847,15.6114,15.558,15.6007,104652.4357
2008-07-28 13:00:00,29.19,29.2,29.09,29.18,89326.76518883416,15.6007,15.6061,15.5473,15.5954,89326.7652
2008-07-28 13:05:00,29.19,29.21,29.15,29.19,111330.04926108375,15.6007,15.6114,15.5793,15.6007,111330.0493
2008-07-28 13:10:00,29.19,29.27,29.16,29.26,85385.87848932677,15.6007,15.6435,15.5847,15.6381,85385.8785
2008-07-28 13:15:00,29.25,29.33,29.24,29.31,125670.4980842912,15.6328,15.6755,15.6274,15.6648,125670.4981
2008-07-28 13:20:00,29.31,29.31,29.23,29.27,86152.16201423098,15.6648,15.6648,15.6221,15.6435,86152.162
2008-07-28 13:25:00,29.27,29.31,29.23,29.3,83524.90421455938,15.6435,15.6648,15.6221,15.6595,83524.9042
2008-07-28 13:30:00,29.29,29.3,29.19,29.22,100164.20361247948,15.6542,15.6595,15.6007,15.6167,100164.2036
2008-07-28 13:35:00,29.23,29.28,29.2,29.23,151176.7925561029,15.6221,15.6488,15.6061,15.6221,151176.7926
2008-07-28 13:40:00,29.23,29.24,29.19,29.23,101258.89436234265,15.6221,15.6274,15.6007,15.6221,101258.8944
2008-07-28 13:45:00,29.24,29.26,29.19,29.24,56157.6354679803,15.6274,15.6381,15.6007,15.6274,56157.6355
2008-07-28 13:50:00,29.24,29.28,29.23,29.25,81773.39901477833,15.6274,15.6488,15.6221,15.6328,81773.399
2008-07-28 13:55:00,29.24,29.26,29.22,29.23,83415.43513957308,15.6274,15.6381,15.6167,15.6221,83415.4351
2008-07-28 14:00:00,29.24,29.25,29.2,29.2,87027.91461412152,15.6274,15.6328,15.6061,15.6061,87027.9146
2008-07-28 14:05:00,29.2,29.32,29.2,29.26,139573.07060755338,15.6061,15.6702,15.6061,15.6381,139573.0706
2008-07-28 14:10:00,29.26,29.3,29.25,29.26,82758.62068965517,15.6381,15.6595,15.6328,15.6381,82758.6207
2008-07-28 14:15:00,29.26,29.27,29.23,29.25,85933.22386425835,15.6381,15.6435,15.6221,15.6328,85933.2239
2008-07-28 14:20:00,29.25,29.32,29.24,29.32,133771.2096332786,15.6328,15.6702,15.6274,15.6702,133771.2096
2008-07-28 14:25:00,29.33,29.42,29.3,29.34,198576.9020251779,15.6755,15.7236,15.6595,15.6809,198576.902
2008-07-28 14:30:00,29.33,29.49,29.33,29.47,172413.7931034483,15.6755,15.761,15.6755,15.7504,172413.7931
2008-07-28 14:35:00,29.46,29.58,29.46,29.53,192118.2266009852,15.745,15.8091,15.745,15.7824,192118.2266
2008-07-28 14:40:00,29.52,29.55,29.46,29.49,155117.6792556103,15.7771,15.7931,15.745,15.761,155117.6793
2008-07-28 14:45:00,29.5,29.51,29.35,29.45,187082.64915161463,15.7664,15.7717,15.6862,15.7397,187082.6492
2008-07-28 14:50:00,29.45,29.64,29.44,29.62,244225.50629447185,15.7397,15.8412,15.7343,15.8305,244225.5063
2008-07-28 14:55:00,29.62,29.72,29.59,29.59,364203.61247947457,15.8305,15.884,15.8145,15.8145,364203.6125
2008-07-28 15:00:00,29.59,29.6,29.43,29.44,140339.35413245758,15.8145,15.8198,15.729,15.7343,140339.3541
2008-07-28 15:05:00,29.44,29.44,29.38,29.42,192118.2266009852,15.7343,15.7343,15.7023,15.7236,192118.2266
2008-07-28 15:10:00,29.42,29.48,29.37,29.46,169567.59715380406,15.7236,15.7557,15.6969,15.745,169567.5972
2008-07-28 15:15:00,29.46,29.51,29.39,29.43,137383.68910782706,15.745,15.7717,15.7076,15.729,137383.6891
2008-07-28 15:20:00,29.44,29.56,29.41,29.47,232731.25342090864,15.7343,15.7985,15.7183,15.7504,232731.2534
2008-07-28 15:25:00,29.47,29.55,29.41,29.52,225615.76354679803,15.7504,15.7931,15.7183,15.7771,225615.7635
2008-07-28 15:30:00,29.52,29.56,29.41,29.43,327640.9414340449,15.7771,15.7985,15.7183,15.729,327640.9414
2008-07-28 15:35:00,29.44,29.45,29.19,29.2,197372.7422003284,15.7343,15.7397,15.6007,15.6061,197372.7422
2008-07-28 15:40:00,29.2,29.25,29.19,29.19,178434.59222769568,15.6061,15.6328,15.6007,15.6007,178434.5922
2008-07-28 15:45:00,29.2,29.21,29.07,29.08,283853.31143951835,15.6061,15.6114,15.5366,15.5419,283853.3114
2008-07-28 15:50:00,29.09,29.13,29.01,29.13,450246.3054187193,15.5473,15.5686,15.5045,15.5686,450246.3054
2008-07-28 15:55:00,29.13,29.22,29.07,29.13,436453.20197044336,15.5686,15.6167,15.5366,15.5686,436453.202
2008-07-29 09:30:00,29.88,30.15,29.44,29.46,601094.6907498632,15.9695,16.1138,15.7343,15.745,601094.6907
2008-07-29 09:35:00,29.43,29.51,28.62,28.93,616748.7684729064,15.729,15.7717,15.2961,15.4618,616748.7685
2008-07-29 09:40:00,28.92,29.35,28.9,29.26,241379.3103448276,15.4564,15.6862,15.4457,15.6381,241379.3103
2008-07-29 09:45:00,29.26,29.27,28.82,28.83,245429.6661193213,15.6381,15.6435,15.403,15.4083,245429.6661
2008-07-29 09:50:00,28.83,29.23,28.83,29.19,233388.0678708265,15.4083,15.6221,15.4083,15.6007,233388.0679
2008-07-29 09:55:00,29.2,29.32,29.06,29.2,230322.93377120965,15.6061,15.6702,15.5312,15.6061,230322.9338
2008-07-29 10:00:00,29.21,29.32,28.9,29.04,259332.23864258348,15.6114,15.6702,15.4457,15.5205,259332.2386
2008-07-29 10:05:00,29.05,29.09,28.78,28.78,307389.16256157635,15.5259,15.5473,15.3816,15.3816,307389.1626
2008-07-29 10:10:00,28.78,28.85,28.59,28.76,408648.056923919,15.3816,15.419,15.28,15.3709,408648.0569
2008-07-29 10:15:00,28.76,29.09,28.72,29.0,352709.35960591136,15.3709,15.5473,15.3495,15.4992,352709.3596
2008-07-29 10:20:00,29.0,29.18,29.0,29.15,281335.5227148331,15.4992,15.5954,15.4992,15.5793,281335.5227
2008-07-29 10:25:00,29.16,29.41,29.11,29.41,413464.69622331695,15.5847,15.7183,15.558,15.7183,413464.6962
2008-07-29 10:30:00,29.41,29.41,29.2,29.23,336507.9365079365,15.7183,15.7183,15.6061,15.6221,336507.9365
2008-07-29 10:35:00,29.23,29.3,29.06,29.24,288122.6053639847,15.6221,15.6595,15.5312,15.6274,288122.6054
2008-07-29 10:40:00,29.25,29.34,29.2,29.28,300602.0799124247,15.6328,15.6809,15.6061,15.6488,300602.0799
2008-07-29 10:45:00,29.28,29.51,29.26,29.4,433388.0678708265,15.6488,15.7717,15.6381,15.7129,433388.0679
2008-07-29 10:50:00,29.41,29.49,29.31,29.43,206896.551724138,15.7183,15.761,15.6648,15.729,206896.5517
2008-07-29 10:55:00,29.43,29.45,29.15,29.16,244116.0372194855,15.729,15.7397,15.5793,15.5847,244116.0372
2008-07-29 11:00:00,29.14,29.32,29.14,29.2,149206.3492063492,15.574,15.6702,15.574,15.6061,149206.3492
2008-07-29 11:05:00,29.2,29.26,29.17,29.24,199014.7783251232,15.6061,15.6381,15.59,15.6274,199014.7783
2008-07-29 11:10:00,29.2,29.22,29.03,29.07,138697.31800766283,15.6061,15.6167,15.5152,15.5366,138697.318
2008-07-29 11:15:00,29.07,29.27,29.06,29.26,275424.192665572,15.5366,15.6435,15.5312,15.6381,275424.1927
2008-07-29 11:20:00,29.25,29.52,29.21,29.49,255829.2282430213,15.6328,15.7771,15.6114,15.761,255829.2282
2008-07-29 11:25:00,29.49,29.51,29.4,29.45,281992.33716475096,15.761,15.7717,15.7129,15.7397,281992.3372
2008-07-29 11:30:00,29.45,29.48,29.37,29.44,170005.47345374932,15.7397,15.7557,15.6969,15.7343,170005.4735
2008-07-29 11:35:00,29.44,29.49,29.4,29.43,232183.90804597703,15.7343,15.761,15.7129,15.729,232183.908
2008-07-29 11:40:00,29.41,29.57,29.41,29.51,396387.5205254516,15.7183,15.8038,15.7183,15.7717,396387.5205
2008-07-29 11:45:00,29.51,29.64,29.46,29.51,325889.4362342638,15.7717,15.8412,15.745,15.7717,325889.4362
2008-07-29 11:50:00,29.52,29.56,29.46,29.49,306951.2862616311,15.7771,15.7985,15.745,15.761,306951.2863
2008-07-29 11:55:00,29.49,29.54,29.43,29.54,197482.2112753148,15.761,15.7878,15.729,15.7878,197482.2113
2008-07-29 12:00:00,29.55,29.64,29.52,29.53,125451.55993431856,15.7931,15.8412,15.7771,15.7824,125451.5599
2008-07-29 12:05:00,29.53,29.6,29.43,29.44,258456.4860426929,15.7824,15.8198,15.729,15.7343,258456.486
2008-07-29 12:10:00,29.44,29.45,29.4,29.4,139573.07060755338,15.7343,15.7397,15.7129,15.7129,139573.0706
2008-07-29 12:15:00,29.4,29.44,29.31,29.42,145046.5243568692,15.7129,15.7343,15.6648,15.7236,145046.5244
2008-07-29 12:20:00,29.42,29.6,29.39,29.6,127750.4105090312,15.7236,15.8198,15.7076,15.8198,127750.4105
2008-07-29 12:25:00,29.6,29.69,29.59,29.68,186425.8347016968,15.8198,15.8679,15.8145,15.8626,186425.8347
2008-07-29 12:30:00,29.68,29.71,29.6,29.65,195402.2988505748,15.8626,15.8786,15.8198,15.8466,195402.2989
2008-07-29 12:35:00,29.64,29.69,29.58,29.62,143732.8954570334,15.8412,15.8679,15.8091,15.8305,143732.8955
2008-07-29 12:40:00,29.62,29.62,29.44,29.49,147126.4367816092,15.8305,15.8305,15.7343,15.761,147126.4368
2008-07-29 12:45:00,29.49,29.68,29.49,29.58,166064.58675424193,15.761,15.8626,15.761,15.8091,166064.5868
2008-07-29 12:50:00,29.58,29.75,29.56,29.73,145046.5243568692,15.8091,15.9,15.7985,15.8893,145046.5244
2008-07-29 12:55:00,29.73,29.76,29.63,29.76,79693.48659003832,15.8893,15.9053,15.8359,15.9053,79693.4866
2008-07-29 13:00:00,29.76,29.82,29.68,29.69,118773.94636015326,15.9053,15.9374,15.8626,15.8679,118773.9464
2008-07-29 13:05:00,29.68,29.76,29.67,29.75,86590.03831417624,15.8626,15.9053,15.8572,15.9,86590.0383
2008-07-29 13:10:00,29.75,29.85,29.74,29.75,120415.982484948,15.9,15.9534,15.8947,15.9,120415.9825
2008-07-29 13:15:00,29.75,29.77,29.65,29.7,128297.7558839628,15.9,15.9107,15.8466,15.8733,128297.7559
2008-07-29 13:20:00,29.7,29.76,29.7,29.73,64258.34701696771,15.8733,15.9053,15.8733,15.8893,64258.347
2008-07-29 13:25:00,29.73,29.75,29.69,29.72,66666.66666666667,15.8893,15.9,15.8679,15.884,66666.6667
2008-07-29 13:30:00,29.72,29.76,29.71,29.76,96880.13136288998,15.884,15.9053,15.8786,15.9053,96880.1314
2008-07-29 13:35:00,29.75,29.92,29.75,29.92,153366.17405582924,15.9,15.9909,15.9,15.9909,153366.1741
2008-07-29 13:40:00,29.92,29.93,29.85,29.93,280021.8938149973,15.9909,15.9962,15.9534,15.9962,280021.8938
2008-07-29 13:45:00,29.93,29.94,29.89,29.89,160481.6639299398,15.9962,16.0015,15.9748,15.9748,160481.6639
2008-07-29 13:50:00,29.89,29.94,29.88,29.94,119211.82266009852,15.9748,16.0015,15.9695,16.0015,119211.8227
2008-07-29 13:55:00,29.94,30.11,29.93,30.09,156102.90093048714,16.0015,16.0924,15.9962,16.0817,156102.9009
2008-07-29 14:00:00,30.09,30.15,30.05,30.08,248275.8620689656,16.0817,16.1138,16.0603,16.0764,248275.8621
2008-07-29 14:05:00,30.09,30.12,30.03,30.08,304433.4975369458,16.0817,16.0978,16.0497,16.0764,304433.4975
2008-07-29 14:10:00,30.09,30.12,29.98,30.05,209195.4022988506,16.0817,16.0978,16.0229,16.0603,209195.4023
2008-07-29 14:15:00,30.05,30.23,30.04,30.19,284291.18773946364,16.0603,16.1565,16.055,16.1352,284291.1877
2008-07-29 14:20:00,30.19,30.37,30.17,30.26,422550.6294471812,16.1352,16.2314,16.1245,16.1726,422550.6294
2008-07-29 14:25:00,30.25,30.38,30.24,30.36,164532.0197044335,16.1672,16.2367,16.1619,16.226,164532.0197
2008-07-29 14:30:00,30.36,30.4,30.27,30.34,208757.52599890533,16.226,16.2474,16.1779,16.2153,208757.526
2008-07-29 14:35:00,30.33,30.4,30.2,30.21,155883.9627805145,16.21,16.2474,16.1405,16.1459,155883.9628
2008-07-29 14:40:00,30.22,30.35,30.1,30.15,186425.8347016968,16.1512,16.2207,16.0871,16.1138,186425.8347
2008-07-29 14:45:00,30.15,30.36,30.15,30.31,154351.39573070608,16.1138,16.226,16.1138,16.1993,154351.3957
2008-07-29 14:50:00,30.31,30.36,30.23,30.29,186097.42747673785,16.1993,16.226,16.1565,16.1886,186097.4275
2008-07-29 14:55:00,30.29,30.29,30.03,30.12,237985.76902025176,16.1886,16.1886,16.0497,16.0978,237985.769
2008-07-29 15:00:00,30.12,30.22,30.06,30.06,169896.004378763,16.0978,16.1512,16.0657,16.0657,169896.0044
2008-07-29 15:05:00,30.07,30.18,30.01,30.05,125561.02900930488,16.071,16.1298,16.039,16.0603,125561.029
2008-07-29 15:10:00,30.05,30.05,29.84,29.9,285604.8166392994,16.0603,16.0603,15.9481,15.9802,285604.8166
2008-07-29 15:15:00,29.91,30.02,29.85,29.92,166283.52490421457,15.9855,16.0443,15.9534,15.9909,166283.5249
2008-07-29 15:20:00,29.92,30.15,29.88,30.07,210837.43842364533,15.9909,16.1138,15.9695,16.071,210837.4384
2008-07-29 15:25:00,30.06,30.15,30.05,30.07,182375.47892720308,16.0657,16.1138,16.0603,16.071,182375.4789
2008-07-29 15:30:00,30.06,30.09,29.95,30.08,269841.2698412699,16.0657,16.0817,16.0069,16.0764,269841.2698
2008-07-29 15:35:00,30.08,30.15,30.01,30.13,162780.51450465244,16.0764,16.1138,16.039,16.1031,162780.5145
2008-07-29 15:40:00,30.14,30.28,30.13,30.17,285276.40941434045,16.1084,16.1833,16.1031,16.1245,285276.4094
2008-07-29 15:45:00,30.18,30.37,30.15,30.29,313191.0235358512,16.1298,16.2314,16.1138,16.1886,313191.0235
2008-07-29 15:50:00,30.28,30.41,30.28,30.36,577449.3705528189,16.1833,16.2527,16.1833,16.226,577449.3706
2008-07-29 15:55:00,30.36,30.47,30.34,30.39,626382.0470717023,16.226,16.2848,16.2153,16.2421,626382.0471
2008-07-30 09:30:00,31.03,31.03,30.42,30.83,313957.3070607553,16.5841,16.5841,16.2581,16.4772,313957.3071
2008-07-30 09:35:00,30.8,30.96,30.37,30.42,279584.017515052,16.4612,16.5467,16.2314,16.2581,279584.0175
2008-07-30 09:40:00,30.45,30.69,30.37,30.6,313191.0235358512,16.2741,16.4024,16.2314,16.3543,313191.0235
2008-07-30 09:45:00,30.6,30.86,30.58,30.77,280131.3628899836,16.3543,16.4932,16.3436,16.4451,280131.3629
2008-07-30 09:50:00,30.78,30.86,30.74,30.79,265134.09961685824,16.4505,16.4932,16.4291,16.4558,265134.0996
2008-07-30 09:55:00,30.79,30.88,30.73,30.88,208319.64969896004,16.4558,16.5039,16.4238,16.5039,208319.6497
2008-07-30 10:00:00,30.86,30.92,30.77,30.79,177887.2468527641,16.4932,16.5253,16.4451,16.4558,177887.2469
2008-07-30 10:05:00,30.8,30.87,30.78,30.87,112096.33278598796,16.4612,16.4986,16.4505,16.4986,112096.3328
2008-07-30 10:10:00,30.87,30.88,30.78,30.86,105528.18828680896,16.4986,16.5039,16.4505,16.4932,105528.1883
2008-07-30 10:15:00,30.87,30.97,30.85,30.94,166721.40120415983,16.4986,16.552,16.4879,16.536,166721.4012
2008-07-30 10:20:00,30.95,31.07,30.94,31.05,253639.84674329503,16.5413,16.6055,16.536,16.5948,253639.8467
2008-07-30 10:25:00,31.05,31.1,30.96,30.97,153366.17405582924,16.5948,16.6215,16.5467,16.552,153366.1741
2008-07-30 10:30:00,30.97,31.05,30.94,31.04,184564.8604269294,16.552,16.5948,16.536,16.5894,184564.8604
2008-07-30 10:35:00,31.04,31.5,31.04,31.31,847947.4548440066,16.5894,16.8353,16.5894,16.7338,847947.4548
2008-07-30 10:40:00,31.31,31.49,31.31,31.47,522058.0186097428,16.7338,16.83,16.7338,16.8193,522058.0186
2008-07-30 10:45:00,31.47,31.85,31.45,31.78,477285.1669403394,16.8193,17.0224,16.8086,16.9849,477285.1669
2008-07-30 10:50:00,31.75,31.84,31.61,31.8,387192.118226601,16.9689,17.017,16.8941,16.9956,387192.1182
2008-07-30 10:55:00,31.81,31.88,31.63,31.65,301477.8325123153,17.001,17.0384,16.9048,16.9155,301477.8325
2008-07-30 11:00:00,31.67,31.77,31.66,31.69,341543.5139573071,16.9262,16.9796,16.9208,16.9368,341543.514
2008-07-30 11:05:00,31.67,31.68,31.56,31.61,169786.53530377668,16.9262,16.9315,16.8674,16.8941,169786.5353
2008-07-30 11:10:00,31.61,31.61,31.38,31.42,288232.074438971,16.8941,16.8941,16.7712,16.7925,288232.0744
2008-07-30 11:15:00,31.43,31.53,31.31,31.52,226491.51614668852,16.7979,16.8513,16.7338,16.846,226491.5161
2008-07-30 11:20:00,31.53,31.56,31.24,31.27,263273.12534209085,16.8513,16.8674,16.6963,16.7124,263273.1253
2008-07-30 11:25:00,31.27,31.52,31.27,31.49,221018.0623973728,16.7124,16.846,16.7124,16.83,221018.0624
2008-07-30 11:30:00,31.5,31.54,31.36,31.52,144389.7099069513,16.8353,16.8567,16.7605,16.846,144389.7099
2008-07-30 11:35:00,31.52,31.69,31.5,31.65,130377.6683087028,16.846,16.9368,16.8353,16.9155,130377.6683
2008-07-30 11:40:00,31.66,31.7,31.46,31.54,148877.94198139026,16.9208,16.9422,16.8139,16.8567,148877.942
2008-07-30 11:45:00,31.54,31.56,31.4,31.43,150301.03995621236,16.8567,16.8674,16.7819,16.7979,150301.04
2008-07-30 11:50:00,31.44,31.52,31.4,31.52,111439.51833607006,16.8032,16.846,16.7819,16.846,111439.5183
2008-07-30 11:55:00,31.52,31.73,31.5,31.72,143185.5500821018,16.846,16.9582,16.8353,16.9529,143185.5501
2008-07-30 12:00:00,31.72,31.74,31.68,31.73,148659.00383141762,16.9529,16.9636,16.9315,16.9582,148659.0038
2008-07-30 12:05:00,31.73,31.74,31.68,31.73,143623.42638204707,16.9582,16.9636,16.9315,16.9582,143623.4264
2008-07-30 12:10:00,31.73,31.83,31.73,31.8,191461.4121510673,16.9582,17.0117,16.9582,16.9956,191461.4122
2008-07-30 12:15:00,31.79,31.8,31.66,31.74,99726.3273125342,16.9903,16.9956,16.9208,16.9636,99726.3273
2008-07-30 12:20:00,31.73,31.73,31.62,31.63,97755.88396278051,16.9582,16.9582,16.8994,16.9048,97755.884
2008-07-30 12:25:00,31.62,31.75,31.61,31.71,84838.53311439519,16.8994,16.9689,16.8941,16.9475,84838.5331
2008-07-30 12:30:00,31.71,31.73,31.59,31.64,116146.68856048166,16.9475,16.9582,16.8834,16.9101,116146.6886
2008-07-30 12:35:00,31.64,31.65,31.43,31.46,168582.37547892722,16.9101,16.9155,16.7979,16.8139,168582.3755
2008-07-30 12:40:00,31.47,31.47,31.35,31.36,169239.1899288451,16.8193,16.8193,16.7551,16.7605,169239.1899
2008-07-30 12:45:00,31.36,31.44,31.26,31.34,177230.4324028462,16.7605,16.8032,16.707,16.7498,177230.4324
2008-07-30 12:50:00,31.34,31.36,31.25,31.28,153147.2359058566,16.7498,16.7605,16.7017,16.7177,153147.2359
2008-07-30 12:55:00,31.28,31.44,31.27,31.39,93705.5281882868,16.7177,16.8032,16.7124,16.7765,93705.5282
2008-07-30 13:00:00,31.39,31.49,31.36,31.48,99507.38916256158,16.7765,16.83,16.7605,16.8246,99507.3892
2008-07-30 13:05:00,31.47,31.54,31.42,31.54,151724.1379310345,16.8193,16.8567,16.7925,16.8567,151724.1379
2008-07-30 13:10:00,31.53,31.54,31.39,31.43,128188.28680897648,16.8513,16.8567,16.7765,16.7979,128188.2868
2008-07-30 13:15:00,31.43,31.43,31.31,31.35,84181.71866447729,16.7979,16.7979,16.7338,16.7551,84181.7187
2008-07-30 13:20:00,31.35,31.38,31.28,31.36,112424.74001094692,16.7551,16.7712,16.7177,16.7605,112424.74
2008-07-30 13:25:00,31.37,31.48,31.36,31.46,68746.57909140667,16.7658,16.8246,16.7605,16.8139,68746.5791
2008-07-30 13:30:00,31.47,31.49,31.32,31.32,77723.04324028462,16.8193,16.83,16.7391,16.7391,77723.0432
2008-07-30 13:35:00,31.32,31.42,31.31,31.33,69622.33169129721,16.7391,16.7925,16.7338,16.7444,69622.3317
2008-07-30 13:40:00,31.33,31.51,31.33,31.5,62068.96551724138,16.7444,16.8406,16.7444,16.8353,62068.9655
2008-07-30 13:45:00,31.49,31.5,31.4,31.45,60536.39846743296,16.83,16.8353,16.7819,16.8086,60536.3985
2008-07-30 13:50:00,31.44,31.44,31.26,31.28,114723.59058565956,16.8032,16.8032,16.707,16.7177,114723.5906
2008-07-30 13:55:00,31.29,31.38,31.24,31.3,85057.47126436782,16.7231,16.7712,16.6963,16.7284,85057.4713
2008-07-30 14:00:00,31.29,31.31,31.11,31.15,124028.46195949645,16.7231,16.7338,16.6269,16.6482,124028.462
2008-07-30 14:05:00,31.15,31.15,31.0,31.0,161029.00930487138,16.6482,16.6482,16.5681,16.5681,161029.0093
2008-07-30 14:10:00,31.0,31.06,30.94,30.97,153694.58128078817,16.5681,16.6001,16.536,16.552,153694.5813
2008-07-30 14:15:00,30.99,31.02,30.89,31.0,192446.63382594413,16.5627,16.5788,16.5093,16.5681,192446.6338
2008-07-30 14:20:00,31.0,31.14,31.0,31.1,168801.31362889984,16.5681,16.6429,16.5681,16.6215,168801.3136
2008-07-30 14:25:00,31.1,31.24,31.09,31.22,122386.4258347017,16.6215,16.6963,16.6162,16.6857,122386.4258
2008-07-30 14:30:00,31.21,31.32,31.13,31.31,154679.80295566504,16.6803,16.7391,16.6376,16.7338,154679.803
2008-07-30 14:35:00,31.31,31.48,31.28,31.45,167049.80842911877,16.7338,16.8246,16.7177,16.8086,167049.8084
2008-07-30 14:40:00,31.44,31.55,31.41,31.53,244006.5681444992,16.8032,16.862,16.7872,16.8513,244006.5681
2008-07-30 14:45:00,31.53,31.56,31.46,31.47,126984.12698412698,16.8513,16.8674,16.8139,16.8193,126984.127
2008-07-30 14:50:00,31.47,31.52,31.4,31.48,178872.46852764094,16.8193,16.846,16.7819,16.8246,178872.4685
2008-07-30 14:55:00,31.47,31.64,31.44,31.64,117131.91023535852,16.8193,16.9101,16.8032,16.9101,117131.9102
2008-07-30 15:00:00,31.64,31.65,31.43,31.48,144061.30268199235,16.9101,16.9155,16.7979,16.8246,144061.3027
2008-07-30 15:05:00,31.48,31.57,31.43,31.55,112424.74001094692,16.8246,16.8727,16.7979,16.862,112424.74
2008-07-30 15:10:00,31.55,31.56,31.4,31.53,284181.7186644773,16.862,16.8674,16.7819,16.8513,284181.7187
2008-07-30 15:15:00,31.53,31.53,31.45,31.5,148221.12753147236,16.8513,16.8513,16.8086,16.8353,148221.1275
2008-07-30 15:20:00,31.52,31.77,31.5,31.73,213902.57252326212,16.846,16.9796,16.8353,16.9582,213902.5725
2008-07-30 15:25:00,31.73,31.92,31.72,31.88,254296.66119321293,16.9582,17.0598,16.9529,17.0384,254296.6612
2008-07-30 15:30:00,31.89,32.02,31.86,31.99,428133.55227148335,17.0437,17.1132,17.0277,17.0972,428133.5523
2008-07-30 15:35:00,31.98,32.2,31.94,32.16,382047.0717022441,17.0918,17.2094,17.0705,17.188,382047.0717
2008-07-30 15:40:00,32.17,32.22,32.04,32.05,498631.6365626711,17.1934,17.2201,17.1239,17.1292,498631.6366
2008-07-30 15:45:00,32.05,32.11,31.97,32.02,344937.0552818829,17.1292,17.1613,17.0865,17.1132,344937.0553
2008-07-30 15:50:00,32.02,32.06,31.96,32.05,359824.8494800219,17.1132,17.1346,17.0811,17.1292,359824.8495
2008-07-30 15:55:00,32.06,32.16,32.01,32.16,511220.5801860975,17.1346,17.188,17.1079,17.188,511220.5802
2008-07-31 09:30:00,31.58,31.85,31.08,31.42,318226.6009852217,16.8781,17.0224,16.6108,16.7925,318226.601
2008-07-31 09:35:00,31.47,31.55,31.06,31.32,222222.22222222225,16.8193,16.862,16.6001,16.7391,222222.2222
2008-07-31 09:40:00,31.31,31.34,31.1,31.13,131143.95183360702,16.7338,16.7498,16.6215,16.6376,131143.9518
2008-07-31 09:45:00,31.13,31.31,30.91,31.02,248385.33114395183,16.6376,16.7338,16.52,16.5788,248385.3311
2008-07-31 09:50:00,31.02,31.3,31.02,31.25,255281.88286808977,16.5788,16.7284,16.5788,16.7017,255281.8829
2008-07-31 09:55:00,31.26,31.26,30.92,30.97,211822.66009852217,16.707,16.707,16.5253,16.552,211822.6601
2008-07-31 10:00:00,30.97,31.06,30.81,31.0,226053.6398467433,16.552,16.6001,16.4665,16.5681,226053.6398
2008-07-31 10:05:00,31.0,31.13,30.78,30.85,341871.921182266,16.5681,16.6376,16.4505,16.4879,341871.9212
2008-07-31 10:10:00,30.84,30.89,30.74,30.84,194854.95347564315,16.4826,16.5093,16.4291,16.4826,194854.9535
2008-07-31 10:15:00,30.85,30.97,30.78,30.92,184345.9222769568,16.4879,16.552,16.4505,16.5253,184345.9223
2008-07-31 10:20:00,30.92,31.0,30.84,30.96,190585.6595511768,16.5253,16.5681,16.4826,16.5467,190585.6596
2008-07-31 10:25:00,30.96,31.17,30.95,31.15,185112.20580186092,16.5467,16.6589,16.5413,16.6482,185112.2058
2008-07-31 10:30:00,31.15,31.15,30.86,30.96,120415.982484948,16.6482,16.6482,16.4932,16.5467,120415.9825
2008-07-31 10:35:00,30.97,31.17,30.94,31.01,206787.0826491516,16.552,16.6589,16.536,16.5734,206787.0826
2008-07-31 10:40:00,31.03,31.1,30.96,31.07,96442.25506294472,16.5841,16.6215,16.5467,16.6055,96442.2551
2008-07-31 10:45:00,31.07,31.34,31.06,31.21,259003.8314176245,16.6055,16.7498,16.6001,16.6803,259003.8314
2008-07-31 10:50:00,31.22,31.33,31.12,31.17,95675.97153804053,16.6857,16.7444,16.6322,16.6589,95675.9715
2008-07-31 10:55:00,31.17,31.25,31.04,31.09,188505.7471264368,16.6589,16.7017,16.5894,16.6162,188505.7471
2008-07-31 11:00:00,31.1,31.15,30.97,31.01,131691.2972085386,16.6215,16.6482,16.552,16.5734,131691.2972
2008-07-31 11:05:00,31.02,31.13,30.99,31.05,122714.83305966064,16.5788,16.6376,16.5627,16.5948,122714.8331
2008-07-31 11:10:00,31.05,31.1,30.98,31.03,132129.17350848386,16.5948,16.6215,16.5574,16.5841,132129.1735
2008-07-31 11:15:00,31.04,31.06,30.93,30.97,69622.33169129721,16.5894,16.6001,16.5307,16.552,69622.3317
2008-07-31 11:20:00,30.98,30.98,30.84,30.89,116475.09578544062,16.5574,16.5574,16.4826,16.5093,116475.0958
2008-07-31 11:25:00,30.89,30.92,30.77,30.83,96442.25506294472,16.5093,16.5253,16.4451,16.4772,96442.2551
2008-07-31 11:30:00,30.83,30.88,30.79,30.82,115161.46688560482,16.4772,16.5039,16.4558,16.4719,115161.4669
2008-07-31 11:35:00,30.83,30.91,30.83,30.89,72140.12041598248,16.4772,16.52,16.4772,16.5093,72140.1204
2008-07-31 11:40:00,30.89,30.95,30.88,30.94,52216.748768472906,16.5093,16.5413,16.5039,16.536,52216.7488
2008-07-31 11:45:00,30.95,30.98,30.88,30.91,63492.06349206349,16.5413,16.5574,16.5039,16.52,63492.0635
2008-07-31 11:50:00,30.91,31.0,30.89,31.0,64039.40886699508,16.52,16.5681,16.5093,16.5681,64039.4089
2008-07-31 11:55:00,31.0,31.0,30.92,30.92,102681.99233716476,16.5681,16.5681,16.5253,16.5253,102681.9923
2008-07-31 12:00:00,30.93,30.93,30.88,30.89,54734.53749315818,16.5307,16.5307,16.5039,16.5093,54734.5375
2008-07-31 12:05:00,30.89,30.94,30.85,30.89,111767.925561029,16.5093,16.536,16.4879,16.5093,111767.9256
2008-07-31 12:10:00,30.89,30.9,30.79,30.8,112643.67816091956,16.5093,16.5146,16.4558,16.4612,112643.6782
2008-07-31 12:15:00,30.79,30.81,30.75,30.77,114176.24521072795,16.4558,16.4665,16.4345,16.4451,114176.2452
2008-07-31 12:20:00,30.78,30.8,30.7,30.78,145155.99343185552,16.4505,16.4612,16.4077,16.4505,145155.9934
2008-07-31 12:25:00,30.78,30.87,30.78,30.86,66009.85221674877,16.4505,16.4986,16.4505,16.4932,66009.8522
2008-07-31 12:30:00,30.86,30.93,30.85,30.91,90968.80131362892,16.4932,16.5307,16.4879,16.52,90968.8013
2008-07-31 12:35:00,30.93,30.93,30.89,30.9,68965.51724137932,16.5307,16.5307,16.5093,16.5146,68965.5172
2008-07-31 12:40:00,30.91,30.91,30.79,30.81,158949.09688013137,16.52,16.52,16.4558,16.4665,158949.0969
2008-07-31 12:45:00,30.82,30.84,30.78,30.82,165517.24137931035,16.4719,16.4826,16.4505,16.4719,165517.2414
2008-07-31 12:50:00,30.83,30.84,30.8,30.82,110125.88943623428,16.4772,16.4826,16.4612,16.4719,110125.8894
2008-07-31 12:55:00,30.82,30.85,30.79,30.84,99178.98193760264,16.4719,16.4879,16.4558,16.4826,99178.9819
2008-07-31 13:00:00,30.84,30.84,30.69,30.7,260864.8056923919,16.4826,16.4826,16.4024,16.4077,260864.8057
2008-07-31 13:05:00,30.7,30.7,30.57,30.63,244663.38259441708,16.4077,16.4077,16.3383,16.3703,244663.3826
2008-07-31 13:10:00,30.62,30.76,30.58,30.73,87903.66721401205,16.365,16.4398,16.3436,16.4238,87903.6672
2008-07-31 13:15:00,30.73,30.78,30.71,30.72,74438.97099069513,16.4238,16.4505,16.4131,16.4184,74438.971
2008-07-31 13:20:00,30.73,30.78,30.69,30.78,84619.59496442255,16.4238,16.4505,16.4024,16.4505,84619.595
2008-07-31 13:25:00,30.78,30.78,30.62,30.63,106732.34811165846,16.4505,16.4505,16.365,16.3703,106732.3481
2008-07-31 13:30:00,30.62,30.64,30.57,30.61,116475.09578544062,16.365,16.3757,16.3383,16.3596,116475.0958
2008-07-31 13:35:00,30.61,30.62,30.57,30.62,79802.95566502464,16.3596,16.365,16.3383,16.365,79802.9557
2008-07-31 13:40:00,30.61,30.71,30.59,30.65,78927.2030651341,16.3596,16.4131,16.3489,16.381,78927.2031
2008-07-31 13:45:00,30.65,30.71,30.62,30.66,110673.23481116584,16.381,16.4131,16.365,16.3864,110673.2348
2008-07-31 13:50:00,30.66,30.71,30.58,30.58,119102.3535851122,16.3864,16.4131,16.3436,16.3436,119102.3536
2008-07-31 13:55:00,30.59,30.61,30.54,30.57,58347.01696770662,16.3489,16.3596,16.3222,16.3383,58347.017
2008-07-31 14:00:00,30.57,30.63,30.53,30.61,82758.62068965517,16.3383,16.3703,16.3169,16.3596,82758.6207
2008-07-31 14:05:00,30.61,30.68,30.59,30.67,83853.31143951834,16.3596,16.397,16.3489,16.3917,83853.3114
2008-07-31 14:10:00,30.68,30.68,30.61,30.62,55719.75916803503,16.397,16.397,16.3596,16.365,55719.7592
2008-07-31 14:15:00,30.62,30.72,30.61,30.7,96004.37876299946,16.365,16.4184,16.3596,16.4077,96004.3788
2008-07-31 14:20:00,30.7,30.79,30.69,30.74,176135.74165298304,16.4077,16.4558,16.4024,16.4291,176135.7417
2008-07-31 14:25:00,30.74,30.75,30.69,30.69,66776.13574165298,16.4291,16.4345,16.4024,16.4024,66776.1357
2008-07-31 14:30:00,30.7,30.83,30.69,30.78,64586.75424192666,16.4077,16.4772,16.4024,16.4505,64586.7542
2008-07-31 14:35:00,30.79,30.88,30.73,30.88,106403.9408866995,16.4558,16.5039,16.4238,16.5039,106403.9409
2008-07-31 14:40:00,30.88,30.98,30.83,30.92,105856.59551176793,16.5039,16.5574,16.4772,16.5253,105856.5955
2008-07-31 14:45:00,30.91,30.94,30.87,30.91,96989.6004378763,16.52,16.536,16.4986,16.52,96989.6004
2008-07-31 14:50:00,30.9,30.94,30.83,30.85,45320.19704433498,16.5146,16.536,16.4772,16.4879,45320.197
2008-07-31 14:55:00,30.85,30.93,30.81,30.83,109797.48221127532,16.4879,16.5307,16.4665,16.4772,109797.4822
2008-07-31 15:00:00,30.84,30.88,30.8,30.8,74438.97099069513,16.4826,16.5039,16.4612,16.4612,74438.971
2008-07-31 15:05:00,30.8,30.81,30.76,30.77,82758.62068965517,16.4612,16.4665,16.4398,16.4451,82758.6207
2008-07-31 15:10:00,30.78,30.87,30.77,30.85,82868.0897646415,16.4505,16.4986,16.4451,16.4879,82868.0898
2008-07-31 15:15:00,30.87,30.9,30.69,30.7,119102.3535851122,16.4986,16.5146,16.4024,16.4077,119102.3536
2008-07-31 15:20:00,30.69,30.7,30.59,30.6,192775.04105090312,16.4024,16.4077,16.3489,16.3543,192775.0411
2008-07-31 15:25:00,30.61,30.71,30.58,30.6,177449.37055281884,16.3596,16.4131,16.3436,16.3543,177449.3706
2008-07-31 15:30:00,30.59,30.62,30.51,30.56,163656.26710454296,16.3489,16.365,16.3062,16.3329,163656.2671
2008-07-31 15:35:00,30.57,30.57,30.42,30.42,277504.105090312,16.3383,16.3383,16.2581,16.2581,277504.1051
2008-07-31 15:40:00,30.43,30.54,30.39,30.46,337821.5654077723,16.2634,16.3222,16.2421,16.2795,337821.5654
2008-07-31 15:45:00,30.46,30.53,30.4,30.4,293158.18281335523,16.2795,16.3169,16.2474,16.2474,293158.1828
2008-07-31 15:50:00,30.4,30.47,30.37,30.45,346031.74603174604,16.2474,16.2848,16.2314,16.2741,346031.746
2008-07-31 15:55:00,30.44,30.51,30.41,30.49,551286.2616310893,16.2688,16.3062,16.2527,16.2955,551286.2616
2008-08-01 09:30:00,30.55,30.55,29.93,30.05,257142.8571428572,16.3276,16.3276,15.9962,16.0603,257142.8571
2008-08-01 09:35:00,30.02,30.14,29.8,29.8,230541.87192118223,16.0443,16.1084,15.9267,15.9267,230541.8719
2008-08-01 09:40:00,29.8,29.83,29.59,29.63,295675.9715380405,15.9267,15.9428,15.8145,15.8359,295675.9715
2008-08-01 09:45:00,29.63,29.69,29.38,29.4,339025.7252326218,15.8359,15.8679,15.7023,15.7129,339025.7252
2008-08-01 09:50:00,29.4,29.78,29.4,29.66,281882.86808976467,15.7129,15.916,15.7129,15.8519,281882.8681
2008-08-01 09:55:00,29.67,29.83,29.62,29.79,265571.9759168035,15.8572,15.9428,15.8305,15.9214,265571.9759
2008-08-01 10:00:00,29.79,29.92,29.6,29.75,239846.7432950192,15.9214,15.9909,15.8198,15.9,239846.7433
2008-08-01 10:05:00,29.76,29.89,29.67,29.82,191899.2884510126,15.9053,15.9748,15.8572,15.9374,191899.2885
2008-08-01 10:10:00,29.79,29.85,29.71,29.79,126436.7816091954,15.9214,15.9534,15.8786,15.9214,126436.7816
2008-08-01 10:15:00,29.79,29.88,29.74,29.83,122058.01860974276,15.9214,15.9695,15.8947,15.9428,122058.0186
2008-08-01 10:20:00,29.83,29.86,29.73,29.76,93596.0591133005,15.9428,15.9588,15.8893,15.9053,93596.0591
2008-08-01 10:25:00,29.76,29.83,29.71,29.73,96113.84783798576,15.9053,15.9428,15.8786,15.8893,96113.8478
2008-08-01 10:30:00,29.74,29.83,29.72,29.78,105966.06458675423,15.8947,15.9428,15.884,15.916,105966.0646
2008-08-01 10:35:00,29.78,29.93,29.72,29.88,122276.95675971538,15.916,15.9962,15.884,15.9695,122276.9568
2008-08-01 10:40:00,29.88,29.95,29.83,29.88,136726.87465790915,15.9695,16.0069,15.9428,15.9695,136726.8747
2008-08-01 10:45:00,29.89,29.94,29.85,29.92,151505.19978106185,15.9748,16.0015,15.9534,15.9909,151505.1998
2008-08-01 10:50:00,29.92,30.04,29.88,30.04,120634.92063492064,15.9909,16.055,15.9695,16.055,120634.9206
2008-08-01 10:55:00,30.03,30.09,29.91,29.94,104871.37383689109,16.0497,16.0817,15.9855,16.0015,104871.3738
2008-08-01 11:00:00,29.94,30.01,29.93,29.96,90311.986863711,16.0015,16.039,15.9962,16.0122,90311.9869
2008-08-01 11:05:00,29.96,29.99,29.93,29.97,65134.09961685824,16.0122,16.0283,15.9962,16.0176,65134.0996
2008-08-01 11:10:00,29.98,30.27,29.96,30.23,226053.6398467433,16.0229,16.1779,16.0122,16.1565,226053.6398
2008-08-01 11:15:00,30.24,30.24,30.14,30.15,81992.33716475096,16.1619,16.1619,16.1084,16.1138,81992.3372
2008-08-01 11:20:00,30.15,30.19,30.05,30.1,107498.63163656268,16.1138,16.1352,16.0603,16.0871,107498.6316
2008-08-01 11:25:00,30.13,30.16,30.1,30.15,63492.06349206349,16.1031,16.1191,16.0871,16.1138,63492.0635
2008-08-01 11:30:00,30.15,30.26,29.92,30.24,145703.3388067871,16.1138,16.1726,15.9909,16.1619,145703.3388
2008-08-01 11:35:00,30.23,30.31,30.21,30.27,105747.12643678162,16.1565,16.1993,16.1459,16.1779,105747.1264
2008-08-01 11:40:00,30.27,30.3,30.19,30.2,68418.17186644774,16.1779,16.194,16.1352,16.1405,68418.1719
2008-08-01 11:45:00,30.2,30.26,30.2,30.22,84619.59496442255,16.1405,16.1726,16.1405,16.1512,84619.595
2008-08-01 11:50:00,30.21,30.23,30.13,30.16,95566.5024630542,16.1459,16.1565,16.1031,16.1191,95566.5025
2008-08-01 11:55:00,30.16,30.23,30.09,30.16,90749.86316365626,16.1191,16.1565,16.0817,16.1191,90749.8632
2008-08-01 12:00:00,30.17,30.26,30.11,30.24,103995.62123700057,16.1245,16.1726,16.0924,16.1619,103995.6212
2008-08-01 12:05:00,30.23,30.26,30.15,30.24,92829.77558839628,16.1565,16.1726,16.1138,16.1619,92829.7756
2008-08-01 12:10:00,30.22,30.32,30.21,30.25,122495.89490968802,16.1512,16.2046,16.1459,16.1672,122495.8949
2008-08-01 12:15:00,30.24,30.26,30.19,30.19,115708.8122605364,16.1619,16.1726,16.1352,16.1352,115708.8123
2008-08-01 12:20:00,30.2,30.22,30.16,30.22,67214.01204159825,16.1405,16.1512,16.1191,16.1512,67214.012
2008-08-01 12:25:00,30.22,30.24,30.15,30.19,44772.8516694034,16.1512,16.1619,16.1138,16.1352,44772.8517
2008-08-01 12:30:00,30.18,30.18,30.08,30.13,50793.6507936508,16.1298,16.1298,16.0764,16.1031,50793.6508
2008-08-01 12:35:00,30.14,30.17,30.08,30.08,53639.84674329502,16.1084,16.1245,16.0764,16.0764,53639.8467
2008-08-01 12:40:00,30.09,30.12,30.04,30.08,103886.15216201424,16.0817,16.0978,16.055,16.0764,103886.1522
2008-08-01 12:45:00,30.07,30.07,29.97,29.98,56486.04269293925,16.071,16.071,16.0176,16.0229,56486.0427
2008-08-01 12:50:00,29.98,30.01,29.86,29.92,87575.2599890531,16.0229,16.039,15.9588,15.9909,87575.26
2008-08-01 12:55:00,29.93,29.95,29.83,29.83,85276.40941434045,15.9962,16.0069,15.9428,15.9428,85276.4094
2008-08-01 13:00:00,29.83,29.88,29.83,29.87,79255.61029009306,15.9428,15.9695,15.9428,15.9641,79255.6103
2008-08-01 13:05:00,29.87,29.95,29.87,29.94,49151.61466885605,15.9641,16.0069,15.9641,16.0015,49151.6147
2008-08-01 13:10:00,29.94,29.98,29.94,29.94,31527.09359605912,16.0015,16.0229,16.0015,16.0015,31527.0936
2008-08-01 13:15:00,29.94,30.09,29.94,30.05,78270.3886152162,16.0015,16.0817,16.0015,16.0603,78270.3886
2008-08-01 13:20:00,30.05,30.11,30.05,30.07,48166.3929939792,16.0603,16.0924,16.0603,16.071,48166.393
2008-08-01 13:25:00,30.07,30.11,30.03,30.04,66557.19759168035,16.071,16.0924,16.0497,16.055,66557.1976
2008-08-01 13:30:00,30.04,30.12,30.02,30.07,57361.795292829775,16.055,16.0978,16.0443,16.071,57361.7953
2008-08-01 13:35:00,30.08,30.19,30.05,30.15,71264.36781609195,16.0764,16.1352,16.0603,16.1138,71264.3678
2008-08-01 13:40:00,30.15,30.17,30.03,30.09,99178.98193760264,16.1138,16.1245,16.0497,16.0817,99178.9819
2008-08-01 13:45:00,30.09,30.16,30.05,30.12,47071.70224411604,16.0817,16.1191,16.0603,16.0978,47071.7022
2008-08-01 13:50:00,30.13,30.16,30.1,30.14,47400.10946907499,16.1031,16.1191,16.0871,16.1084,47400.1095
2008-08-01 13:55:00,30.15,30.18,30.12,30.12,55500.8210180624,16.1138,16.1298,16.0978,16.0978,55500.821
2008-08-01 14:00:00,30.12,30.15,29.94,29.95,124575.80733442804,16.0978,16.1138,16.0015,16.0069,124575.8073
2008-08-01 14:05:00,29.94,29.97,29.91,29.94,34044.88232074439,16.0015,16.0176,15.9855,16.0015,34044.8823
2008-08-01 14:10:00,29.94,29.96,29.89,29.9,29556.65024630542,16.0015,16.0122,15.9748,15.9802,29556.6502
2008-08-01 14:15:00,29.89,30.01,29.83,29.93,79802.95566502464,15.9748,16.039,15.9428,15.9962,79802.9557
2008-08-01 14:20:00,29.93,29.99,29.93,29.94,48823.2074438971,15.9962,16.0283,15.9962,16.0015,48823.2074
2008-08-01 14:25:00,29.94,30.02,29.94,30.01,56267.10454296661,16.0015,16.0443,16.0015,16.039,56267.1045
2008-08-01 14:30:00,30.0,30.02,29.94,29.97,35796.38752052545,16.0336,16.0443,16.0015,16.0176,35796.3875
2008-08-01 14:35:00,29.96,29.98,29.91,29.92,48056.923918992885,16.0122,16.0229,15.9855,15.9909,48056.9239
2008-08-01 14:40:00,29.91,29.99,29.86,29.94,117350.84838533116,15.9855,16.0283,15.9588,16.0015,117350.8484
2008-08-01 14:45:00,29.94,30.02,29.91,30.02,70060.20799124248,16.0015,16.0443,15.9855,16.0443,70060.208
2008-08-01 14:50:00,30.01,30.01,29.94,30.01,45758.073344280245,16.039,16.039,16.0015,16.039,45758.0733
2008-08-01 14:55:00,30.01,30.03,29.94,29.99,67432.95019157088,16.039,16.0497,16.0015,16.0283,67432.9502
2008-08-01 15:00:00,29.99,30.06,29.88,29.95,102353.5851122058,16.0283,16.0657,15.9695,16.0069,102353.5851
2008-08-01 15:05:00,29.95,29.95,29.87,29.92,48056.923918992885,16.0069,16.0069,15.9641,15.9909,48056.9239
2008-08-01 15:10:00,29.93,30.0,29.93,29.94,74657.90914066776,15.9962,16.0336,15.9962,16.0015,74657.9091
2008-08-01 15:15:00,29.95,30.05,29.94,30.05,67651.88834154351,16.0069,16.0603,16.0015,16.0603,67651.8883
2008-08-01 15:20:00,30.05,30.06,30.0,30.06,91187.73946360154,16.0603,16.0657,16.0336,16.0657,91187.7395
2008-08-01 15:25:00,30.05,30.08,30.03,30.05,86918.4455391352,16.0603,16.0764,16.0497,16.0603,86918.4455
2008-08-01 15:30:00,30.05,30.14,29.97,30.06,162999.45265462509,16.0603,16.1084,16.0176,16.0657,162999.4527
2008-08-01 15:35:00,30.07,30.17,30.05,30.1,129173.50848385332,16.071,16.1245,16.0603,16.0871,129173.5085
2008-08-01 15:40:00,30.1,30.29,30.07,30.19,152818.82868089766,16.0871,16.1886,16.071,16.1352,152818.8287
2008-08-01 15:45:00,30.19,30.23,30.12,30.12,198357.96387520529,16.1352,16.1565,16.0978,16.0978,198357.9639
2008-08-01 15:50:00,30.12,30.24,30.1,30.18,251340.9961685824,16.0978,16.1619,16.0871,16.1298,251340.9962
2008-08-01 15:55:00,30.18,30.18,30.06,30.06,273015.873015873,16.1298,16.1298,16.0657,16.0657,273015.873
2008-08-04 09:30:00,29.43,29.8,29.43,29.56,161904.76190476192,15.8051,16.0038,15.8051,15.8749,161904.7619
2008-08-04 09:35:00,29.57,29.76,29.55,29.75,136398.4674329502,15.8803,15.9823,15.8696,15.977,136398.4674
2008-08-04 09:40:00,29.77,29.83,29.53,29.61,159168.03503010402,15.9877,16.0199,15.8588,15.9018,159168.035
2008-08-04 09:45:00,29.61,29.69,29.55,29.56,102353.5851122058,15.9018,15.9447,15.8696,15.8749,102353.5851
2008-08-04 09:50:00,29.57,29.6,29.38,29.39,173180.0766283525,15.8803,15.8964,15.7783,15.7836,173180.0766
2008-08-04 09:55:00,29.4,29.41,29.3,29.34,209195.4022988506,15.789,15.7944,15.7353,15.7568,209195.4023
2008-08-04 10:00:00,29.35,29.49,29.32,29.48,148111.65845648604,15.7621,15.8373,15.746,15.832,148111.6585
2008-08-04 10:05:00,29.49,29.51,29.33,29.41,148221.12753147236,15.8373,15.8481,15.7514,15.7944,148221.1275
2008-08-04 10:10:00,29.41,29.46,29.32,29.37,66119.32129173509,15.7944,15.8212,15.746,15.7729,66119.3213
2008-08-04 10:15:00,29.36,29.39,29.27,29.35,158401.7515051998,15.7675,15.7836,15.7192,15.7621,158401.7515
2008-08-04 10:20:00,29.35,29.46,29.35,29.39,104542.96661193212,15.7621,15.8212,15.7621,15.7836,104542.9666
2008-08-04 10:25:00,29.38,29.4,29.28,29.29,109031.1986863711,15.7783,15.789,15.7246,15.7299,109031.1987
2008-08-04 10:30:00,29.29,29.39,29.13,29.14,246743.29501915709,15.7299,15.7836,15.644,15.6494,246743.295
2008-08-04 10:35:00,29.13,29.15,29.05,29.06,190585.6595511768,15.644,15.6547,15.601,15.6064,190585.6596
2008-08-04 10:40:00,29.06,29.09,29.04,29.05,197591.68035030103,15.6064,15.6225,15.5957,15.601,197591.6804
2008-08-04 10:45:00,29.05,29.13,29.05,29.09,133661.74055829228,15.601,15.644,15.601,15.6225,133661.7406
2008-08-04 10:50:00,29.1,29.17,29.09,29.1,119540.22988505747,15.6279,15.6655,15.6225,15.6279,119540.2299
2008-08-04 10:55:00,29.09,29.16,29.09,29.13,217077.17569786537,15.6225,15.6601,15.6225,15.644,217077.1757
2008-08-04 11:00:00,29.15,29.17,29.11,29.15,143951.83360700603,15.6547,15.6655,15.6333,15.6547,143951.8336
2008-08-04 11:05:00,29.16,29.17,29.11,29.11,103448.27586206896,15.6601,15.6655,15.6333,15.6333,103448.2759
2008-08-04 11:10:00,29.12,29.12,28.99,28.99,150301.03995621236,15.6386,15.6386,15.5688,15.5688,150301.04
2008-08-04 11:15:00,28.99,29.01,28.95,29.0,120525.45155993431,15.5688,15.5796,15.5473,15.5742,120525.4516
2008-08-04 11:20:00,29.0,29.05,28.96,28.97,122824.30213464696,15.5742,15.601,15.5527,15.5581,122824.3021
2008-08-04 11:25:00,28.97,28.98,28.84,28.88,173836.8910782704,15.5581,15.5634,15.4883,15.5097,173836.8911
2008-08-04 11:30:00,28.87,28.88,28.74,28.78,271264.367816092,15.5044,15.5097,15.4346,15.456,271264.3678
2008-08-04 11:35:00,28.78,28.88,28.75,28.77,222441.1603721949,15.456,15.5097,15.4399,15.4507,222441.1604
2008-08-04 11:40:00,28.77,28.92,28.72,28.86,352162.0142309798,15.4507,15.5312,15.4238,15.499,352162.0142
2008-08-04 11:45:00,28.86,28.98,28.86,28.97,179310.3448275862,15.499,15.5634,15.499,15.5581,179310.3448
2008-08-04 11:50:00,28.96,28.97,28.82,28.84,206568.14449917892,15.5527,15.5581,15.4775,15.4883,206568.1445
2008-08-04 11:55:00,28.85,28.87,28.71,28.74,134428.0240831965,15.4936,15.5044,15.4184,15.4346,134428.0241
2008-08-04 12:00:00,28.74,28.79,28.71,28.77,170552.8188286809,15.4346,15.4614,15.4184,15.4507,170552.8188
2008-08-04 12:05:00,28.78,28.79,28.64,28.69,160700.60207991244,15.456,15.4614,15.3808,15.4077,160700.6021
2008-08-04 12:10:00,28.68,28.73,28.62,28.63,139573.07060755338,15.4023,15.4292,15.3701,15.3755,139573.0706
2008-08-04 12:15:00,28.64,28.7,28.61,28.7,129830.3229337712,15.3808,15.4131,15.3647,15.4131,129830.3229
2008-08-04 12:20:00,28.7,28.81,28.67,28.72,142419.2665571976,15.4131,15.4721,15.397,15.4238,142419.2666
2008-08-04 12:25:00,28.71,28.72,28.68,28.69,92063.49206349209,15.4184,15.4238,15.4023,15.4077,92063.4921
2008-08-04 12:30:00,28.68,28.69,28.32,28.62,109031.1986863711,15.4023,15.4077,15.209,15.3701,109031.1987
2008-08-04 12:35:00,28.62,28.65,28.59,28.62,78270.3886152162,15.3701,15.3862,15.354,15.3701,78270.3886
2008-08-04 12:40:00,28.6,28.64,28.59,28.59,86152.16201423098,15.3594,15.3808,15.354,15.354,86152.162
2008-08-04 12:45:00,28.59,28.6,28.43,28.43,225834.70169677067,15.354,15.3594,15.2681,15.2681,225834.7017
2008-08-04 12:50:00,28.44,28.51,28.41,28.51,158730.15873015873,15.2734,15.311,15.2573,15.311,158730.1587
2008-08-04 12:55:00,28.51,28.62,28.49,28.52,158182.81335522715,15.311,15.3701,15.3003,15.3164,158182.8134
2008-08-04 13:00:00,28.52,28.56,28.48,28.56,91735.08483853312,15.3164,15.3379,15.2949,15.3379,91735.0848
2008-08-04 13:05:00,28.56,28.59,28.54,28.58,97099.06951286262,15.3379,15.354,15.3271,15.3486,97099.0695
2008-08-04 13:10:00,28.58,28.59,28.53,28.54,80021.89381499727,15.3486,15.354,15.3218,15.3271,80021.8938
2008-08-04 13:15:00,28.53,28.56,28.46,28.5,173836.8910782704,15.3218,15.3379,15.2842,15.3057,173836.8911
2008-08-04 13:20:00,28.5,28.58,28.48,28.57,115380.40503557744,15.3057,15.3486,15.2949,15.3433,115380.405
2008-08-04 13:25:00,28.56,28.57,28.51,28.52,74767.37821565408,15.3379,15.3433,15.311,15.3164,74767.3782
2008-08-04 13:30:00,28.52,28.56,28.51,28.53,87137.38368910782,15.3164,15.3379,15.311,15.3218,87137.3837
2008-08-04 13:35:00,28.53,28.56,28.52,28.55,66995.07389162562,15.3218,15.3379,15.3164,15.3325,66995.0739
2008-08-04 13:40:00,28.55,28.57,28.52,28.53,90640.39408866996,15.3325,15.3433,15.3164,15.3218,90640.3941
2008-08-04 13:45:00,28.52,28.55,28.51,28.52,62397.37274220033,15.3164,15.3325,15.311,15.3164,62397.3727
2008-08-04 13:50:00,28.52,28.54,28.5,28.5,118336.070060208,15.3164,15.3271,15.3057,15.3057,118336.0701
2008-08-04 13:55:00,28.5,28.51,28.42,28.46,105090.31198686371,15.3057,15.311,15.2627,15.2842,105090.312
2008-08-04 14:00:00,28.46,28.55,28.45,28.46,132567.04980842912,15.2842,15.3325,15.2788,15.2842,132567.0498
2008-08-04 14:05:00,28.46,28.52,28.45,28.51,68089.76464148879,15.2842,15.3164,15.2788,15.311,68089.7646
2008-08-04 14:10:00,28.5,28.51,28.46,28.51,73891.62561576355,15.3057,15.311,15.2842,15.311,73891.6256
2008-08-04 14:15:00,28.5,28.59,28.49,28.58,75643.13081554462,15.3057,15.354,15.3003,15.3486,75643.1308
2008-08-04 14:20:00,28.58,28.78,28.58,28.73,119978.10618500276,15.3486,15.456,15.3486,15.4292,119978.1062
2008-08-04 14:25:00,28.73,28.78,28.57,28.64,164422.5506294472,15.4292,15.456,15.3433,15.3808,164422.5506
2008-08-04 14:30:00,28.64,28.68,28.62,28.65,119759.1680350301,15.3808,15.4023,15.3701,15.3862,119759.168
2008-08-04 14:35:00,28.65,28.65,28.52,28.54,145593.86973180078,15.3862,15.3862,15.3164,15.3271,145593.8697
2008-08-04 14:40:00,28.54,28.64,28.53,28.63,139025.7252326218,15.3271,15.3808,15.3218,15.3755,139025.7252
2008-08-04 14:45:00,28.63,28.67,28.57,28.59,130706.07553366174,15.3755,15.397,15.3433,15.354,130706.0755
2008-08-04 14:50:00,28.59,28.61,28.55,28.56,78817.73399014778,15.354,15.3647,15.3325,15.3379,78817.734
2008-08-04 14:55:00,28.56,28.56,28.45,28.48,101915.70881226052,15.3379,15.3379,15.2788,15.2949,101915.7088
2008-08-04 15:00:00,28.47,28.6,28.44,28.44,161576.35467980296,15.2896,15.3594,15.2734,15.2734,161576.3547
2008-08-04 15:05:00,28.43,28.47,28.38,28.42,205363.98467432952,15.2681,15.2896,15.2412,15.2627,205363.9847
2008-08-04 15:10:00,28.42,28.44,28.36,28.39,141543.51395730706,15.2627,15.2734,15.2305,15.2466,141543.514
2008-08-04 15:15:00,28.39,28.4,28.34,28.36,123700.0547345375,15.2466,15.252,15.2197,15.2305,123700.0547
2008-08-04 15:20:00,28.36,28.36,28.25,28.31,254515.59934318555,15.2305,15.2305,15.1714,15.2036,254515.5993
2008-08-04 15:25:00,28.32,28.35,28.28,28.29,171428.57142857145,15.209,15.2251,15.1875,15.1929,171428.5714
2008-08-04 15:30:00,28.29,28.34,28.27,28.32,202079.91242474003,15.1929,15.2197,15.1821,15.209,202079.9124
2008-08-04 15:35:00,28.32,28.34,28.22,28.27,230870.27914614123,15.209,15.2197,15.1553,15.1821,230870.2791
2008-08-04 15:40:00,28.27,28.28,28.12,28.23,293377.1209633279,15.1821,15.1875,15.1016,15.1607,293377.121
2008-08-04 15:45:00,28.22,28.31,28.18,28.31,261193.21291735087,15.1553,15.2036,15.1338,15.2036,261193.2129
2008-08-04 15:50:00,28.3,28.38,28.27,28.37,357635.4679802956,15.1983,15.2412,15.1821,15.2358,357635.468
2008-08-04 15:55:00,28.38,28.46,28.32,28.33,425725.2326217844,15.2412,15.2842,15.209,15.2144,425725.2326
2008-08-05 09:30:00,28.47,28.47,28.09,28.2,296223.3169129721,15.2896,15.2896,15.0855,15.1446,296223.3169
2008-08-05 09:35:00,28.21,28.68,28.11,28.39,386206.8965517242,15.1499,15.4023,15.0962,15.2466,386206.8966
2008-08-05 09:40:00,28.39,28.62,28.14,28.57,393979.2008757526,15.2466,15.3701,15.1123,15.3433,393979.2009
2008-08-05 09:45:00,28.58,28.79,28.43,28.78,321729.6113847838,15.3486,15.4614,15.2681,15.456,321729.6114
2008-08-05 09:50:00,28.78,29.05,28.74,28.96,378106.1850027368,15.456,15.601,15.4346,15.5527,378106.185
2008-08-05 09:55:00,28.96,29.25,28.95,29.17,416967.7066228791,15.5527,15.7084,15.5473,15.6655,416967.7066
2008-08-05 10:00:00,29.17,29.21,28.88,29.12,252983.03229337712,15.6655,15.687,15.5097,15.6386,252983.0323
2008-08-05 10:05:00,29.09,29.3,29.08,29.21,203174.6031746032,15.6225,15.7353,15.6171,15.687,203174.6032
2008-08-05 10:10:00,29.21,29.37,29.1,29.14,369786.5353037767,15.687,15.7729,15.6279,15.6494,369786.5353
2008-08-05 10:15:00,29.14,29.32,29.1,29.31,294362.34263820475,15.6494,15.746,15.6279,15.7407,294362.3426
2008-08-05 10:20:00,29.3,29.48,29.24,29.34,273125.34209085937,15.7353,15.832,15.7031,15.7568,273125.3421
2008-08-05 10:25:00,29.34,29.45,29.29,29.41,211603.7219485496,15.7568,15.8159,15.7299,15.7944,211603.7219
2008-08-05 10:30:00,29.41,29.44,29.28,29.28,226163.1089217296,15.7944,15.8105,15.7246,15.7246,226163.1089
2008-08-05 10:35:00,29.29,29.31,29.2,29.23,200766.28352490423,15.7299,15.7407,15.6816,15.6977,200766.2835
2008-08-05 10:40:00,29.23,29.23,29.1,29.15,254187.1921182266,15.6977,15.6977,15.6279,15.6547,254187.1921
2008-08-05 10:45:00,29.16,29.17,29.01,29.14,295019.1570881226,15.6601,15.6655,15.5796,15.6494,295019.1571
2008-08-05 10:50:00,29.13,29.22,29.1,29.21,229447.1811713191,15.644,15.6923,15.6279,15.687,229447.1812
2008-08-05 10:55:00,29.21,29.23,29.15,29.22,104105.09031198687,15.687,15.6977,15.6547,15.6923,104105.0903
2008-08-05 11:00:00,29.22,29.27,29.14,29.23,146579.09140667762,15.6923,15.7192,15.6494,15.6977,146579.0914
2008-08-05 11:05:00,29.23,29.24,29.15,29.19,144170.77175697865,15.6977,15.7031,15.6547,15.6762,144170.7718
2008-08-05 11:10:00,29.19,29.32,29.09,29.32,178762.99945265462,15.6762,15.746,15.6225,15.746,178762.9995
2008-08-05 11:15:00,29.32,29.44,29.31,29.42,198139.02572523264,15.746,15.8105,15.7407,15.7997,198139.0257
2008-08-05 11:20:00,29.43,29.47,29.38,29.41,182922.82430213463,15.8051,15.8266,15.7783,15.7944,182922.8243
2008-08-05 11:25:00,29.41,29.44,29.29,29.3,141105.6376573618,15.7944,15.8105,15.7299,15.7353,141105.6377
2008-08-05 11:30:00,29.29,29.31,29.19,29.21,149644.2255062945,15.7299,15.7407,15.6762,15.687,149644.2255
2008-08-05 11:35:00,29.21,29.32,29.21,29.28,105199.78106185004,15.687,15.746,15.687,15.7246,105199.7811
2008-08-05 11:40:00,29.29,29.33,29.27,29.3,91954.02298850576,15.7299,15.7514,15.7192,15.7353,91954.023
2008-08-05 11:45:00,29.3,29.41,29.29,29.39,113300.49261083743,15.7353,15.7944,15.7299,15.7836,113300.4926
2008-08-05 11:50:00,29.4,29.5,29.4,29.48,162342.63820470718,15.789,15.8427,15.789,15.832,162342.6382
2008-08-05 11:55:00,29.49,29.6,29.47,29.58,197153.80405035577,15.8373,15.8964,15.8266,15.8857,197153.8041
2008-08-05 12:00:00,29.58,29.6,29.48,29.49,174384.23645320197,15.8857,15.8964,15.832,15.8373,174384.2365
2008-08-05 12:05:00,29.5,29.58,29.49,29.52,79036.67214012041,15.8427,15.8857,15.8373,15.8534,79036.6721
2008-08-05 12:10:00,29.52,29.6,29.47,29.6,54187.1921182266,15.8534,15.8964,15.8266,15.8964,54187.1921
2008-08-05 12:15:00,29.6,29.63,29.56,29.63,135851.1220580186,15.8964,15.9125,15.8749,15.9125,135851.1221
2008-08-05 12:20:00,29.63,29.63,29.6,29.62,53530.37766830871,15.9125,15.9125,15.8964,15.9071,53530.3777
2008-08-05 12:25:00,29.62,29.65,29.6,29.63,76299.9452654625,15.9071,15.9233,15.8964,15.9125,76299.9453
2008-08-05 12:30:00,29.63,29.66,29.59,29.62,108374.3842364532,15.9125,15.9286,15.891,15.9071,108374.3842
2008-08-05 12:35:00,29.63,29.72,29.62,29.72,183032.29337712092,15.9125,15.9609,15.9071,15.9609,183032.2934
2008-08-05 12:40:00,29.72,29.72,29.62,29.72,120525.45155993431,15.9609,15.9609,15.9071,15.9609,120525.4516
2008-08-05 12:45:00,29.72,29.73,29.66,29.69,87575.2599890531,15.9609,15.9662,15.9286,15.9447,87575.26
2008-08-05 12:50:00,29.69,29.76,29.64,29.71,118007.66283524904,15.9447,15.9823,15.9179,15.9555,118007.6628
2008-08-05 12:55:00,29.71,29.82,29.71,29.82,93705.5281882868,15.9555,16.0146,15.9555,16.0146,93705.5282
2008-08-05 13:00:00,29.81,29.83,29.62,29.66,138587.8489326765,16.0092,16.0199,15.9071,15.9286,138587.8489
2008-08-05 13:05:00,29.66,29.7,29.63,29.67,119430.76081007117,15.9286,15.9501,15.9125,15.934,119430.7608
2008-08-05 13:10:00,29.68,29.68,29.61,29.66,83087.02791461413,15.9394,15.9394,15.9018,15.9286,83087.0279
2008-08-05 13:15:00,29.65,29.67,29.59,29.6,40941.43404488232,15.9233,15.934,15.891,15.8964,40941.434
2008-08-05 13:20:00,29.59,29.6,29.51,29.52,87903.66721401205,15.891,15.8964,15.8481,15.8534,87903.6672
2008-08-05 13:25:00,29.51,29.56,29.42,29.44,118664.47728516694,15.8481,15.8749,15.7997,15.8105,118664.4773
2008-08-05 13:30:00,29.44,29.46,29.37,29.41,116803.50301039957,15.8105,15.8212,15.7729,15.7944,116803.503
2008-08-05 13:35:00,29.41,29.48,29.41,29.47,58565.95511767926,15.7944,15.832,15.7944,15.8266,58565.9551
2008-08-05 13:40:00,29.48,29.54,29.45,29.49,82539.68253968254,15.832,15.8642,15.8159,15.8373,82539.6825
2008-08-05 13:45:00,29.48,29.52,29.46,29.46,60974.27476737822,15.832,15.8534,15.8212,15.8212,60974.2748
2008-08-05 13:50:00,29.46,29.47,29.35,29.37,91078.27038861522,15.8212,15.8266,15.7621,15.7729,91078.2704
2008-08-05 13:55:00,29.38,29.41,29.34,29.37,71483.3059660646,15.7783,15.7944,15.7568,15.7729,71483.306
2008-08-05 14:00:00,29.37,29.41,29.34,29.35,95347.56431308156,15.7729,15.7944,15.7568,15.7621,95347.5643
2008-08-05 14:05:00,29.35,29.37,29.29,29.33,79146.14121510673,15.7621,15.7729,15.7299,15.7514,79146.1412
2008-08-05 14:10:00,29.32,29.48,29.25,29.48,170114.94252873564,15.746,15.832,15.7084,15.832,170114.9425
2008-08-05 14:15:00,29.47,29.53,29.21,29.24,274657.90914066776,15.8266,15.8588,15.687,15.7031,274657.9091
2008-08-05 14:20:00,29.23,29.43,29.2,29.36,176354.67980295568,15.6977,15.8051,15.6816,15.7675,176354.6798
2008-08-05 14:25:00,29.36,29.44,29.31,29.32,110892.17296113848,15.7675,15.8105,15.7407,15.746,110892.173
2008-08-05 14:30:00,29.32,29.38,29.19,29.19,235139.5730706076,15.746,15.7783,15.6762,15.6762,235139.5731
2008-08-05 14:35:00,29.19,29.21,29.07,29.09,172523.2621784346,15.6762,15.687,15.6118,15.6225,172523.2622
2008-08-05 14:40:00,29.09,29.1,29.0,29.06,255829.2282430213,15.6225,15.6279,15.5742,15.6064,255829.2282
2008-08-05 14:45:00,29.07,29.09,29.0,29.05,200218.93814997264,15.6118,15.6225,15.5742,15.601,200218.9381
2008-08-05 14:50:00,29.03,29.08,28.96,28.99,136945.81280788177,15.5903,15.6171,15.5527,15.5688,136945.8128
2008-08-05 14:55:00,28.99,29.39,28.94,28.99,225725.23262178435,15.5688,15.7836,15.542,15.5688,225725.2326
2008-08-05 15:00:00,28.99,29.01,28.88,28.91,202955.6650246305,15.5688,15.5796,15.5097,15.5258,202955.665
2008-08-05 15:05:00,28.91,28.96,28.87,28.92,263711.00164203614,15.5258,15.5527,15.5044,15.5312,263711.0016
2008-08-05 15:10:00,28.92,29.13,28.91,29.11,276081.00711548986,15.5312,15.644,15.5258,15.6333,276081.0071
2008-08-05 15:15:00,29.12,29.17,29.04,29.14,204050.3557744937,15.6386,15.6655,15.5957,15.6494,204050.3558
2008-08-05 15:20:00,29.13,29.14,28.78,28.78,449042.1455938697,15.644,15.6494,15.456,15.456,449042.1456
2008-08-05 15:25:00,28.79,28.88,28.78,28.86,332676.51888341544,15.4614,15.5097,15.456,15.499,332676.5189
2008-08-05 15:30:00,28.86,28.94,28.82,28.93,286152.16201423097,15.499,15.542,15.4775,15.5366,286152.162
2008-08-05 15:35:00,28.93,29.03,28.88,28.93,326984.126984127,15.5366,15.5903,15.5097,15.5366,326984.127
2008-08-05 15:40:00,28.93,29.27,28.88,29.25,788724.6852764095,15.5366,15.7192,15.5097,15.7084,788724.6853
2008-08-05 15:45:00,29.25,29.49,29.24,29.44,828243.0213464696,15.7084,15.8373,15.7031,15.8105,828243.0213
2008-08-05 15:50:00,29.44,29.55,29.39,29.48,614997.2632731254,15.8105,15.8696,15.7836,15.832,614997.2633
2008-08-05 15:55:00,29.49,29.51,29.37,29.38,469074.98631636566,15.8373,15.8481,15.7729,15.7783,469074.9863
2008-08-06 09:30:00,29.5,29.97,29.5,29.96,276956.75971538044,15.8427,16.0951,15.8427,16.0897,276956.7597
2008-08-06 09:35:00,29.96,30.0,29.74,29.78,210399.56212370007,16.0897,16.1112,15.9716,15.9931,210399.5621
2008-08-06 09:40:00,29.78,30.0,29.78,29.93,213026.8199233717,15.9931,16.1112,15.9931,16.0736,213026.8199
2008-08-06 09:45:00,29.94,30.15,29.94,30.08,323590.5856595512,16.079,16.1918,16.079,16.1542,323590.5857
2008-08-06 09:50:00,30.08,30.24,30.06,30.18,265462.5068418172,16.1542,16.2401,16.1434,16.2079,265462.5068
2008-08-06 09:55:00,30.19,30.32,30.1,30.26,338806.7870826492,16.2133,16.2831,16.1649,16.2509,338806.7871
2008-08-06 10:00:00,30.26,30.36,30.16,30.22,263273.12534209085,16.2509,16.3046,16.1972,16.2294,263273.1253
2008-08-06 10:05:00,30.21,30.41,30.14,30.39,259551.1767925561,16.224,16.3314,16.1864,16.3207,259551.1768
2008-08-06 10:10:00,30.38,30.45,30.34,30.36,234482.75862068965,16.3153,16.3529,16.2938,16.3046,234482.7586
2008-08-06 10:15:00,30.36,30.57,30.29,30.52,257799.67159277503,16.3046,16.4173,16.267,16.3905,257799.6716
2008-08-06 10:20:00,30.52,30.59,30.51,30.59,198795.8401751505,16.3905,16.4281,16.3851,16.4281,198795.8402
2008-08-06 10:25:00,30.58,30.59,30.38,30.49,162999.45265462509,16.4227,16.4281,16.3153,16.3744,162999.4527
2008-08-06 10:30:00,30.49,30.6,30.46,30.5,268199.2337164751,16.3744,16.4334,16.3583,16.3797,268199.2337
2008-08-06 10:35:00,30.5,30.89,30.49,30.73,781937.6026272578,16.3797,16.5892,16.3744,16.5033,781937.6026
2008-08-06 10:40:00,30.72,30.89,30.7,30.86,296442.2550629447,16.4979,16.5892,16.4872,16.5731,296442.2551
2008-08-06 10:45:00,30.87,30.96,30.75,30.78,339354.1324575808,16.5784,16.6268,16.514,16.5301,339354.1325
2008-08-06 10:50:00,30.78,30.78,30.54,30.58,340339.3541324576,16.5301,16.5301,16.4012,16.4227,340339.3541
2008-08-06 10:55:00,30.57,30.74,30.53,30.73,224083.1964969896,16.4173,16.5086,16.3959,16.5033,224083.1965
2008-08-06 11:00:00,30.74,30.87,30.68,30.8,163656.26710454296,16.5086,16.5784,16.4764,16.5409,163656.2671
2008-08-06 11:05:00,30.8,30.89,30.75,30.75,263601.53256704984,16.5409,16.5892,16.514,16.514,263601.5326
2008-08-06 11:10:00,30.77,30.77,30.59,30.6,236124.7947454844,16.5247,16.5247,16.4281,16.4334,236124.7947
2008-08-06 11:15:00,30.6,30.82,30.6,30.81,192556.1029009305,16.4334,16.5516,16.4334,16.5462,192556.1029
2008-08-06 11:20:00,30.8,30.97,30.77,30.82,376902.0251778872,16.5409,16.6322,16.5247,16.5516,376902.0252
2008-08-06 11:25:00,30.81,30.86,30.69,30.71,158073.34428024082,16.5462,16.5731,16.4818,16.4925,158073.3443
2008-08-06 11:30:00,30.71,30.85,30.7,30.72,227586.2068965517,16.4925,16.5677,16.4872,16.4979,227586.2069
2008-08-06 11:35:00,30.71,30.97,30.71,30.97,231417.6245210728,16.4925,16.6322,16.4925,16.6322,231417.6245
2008-08-06 11:40:00,30.96,31.25,30.95,31.16,459989.05309250136,16.6268,16.7825,16.6214,16.7342,459989.0531
2008-08-06 11:45:00,31.16,31.22,30.97,31.1,344280.240831965,16.7342,16.7664,16.6322,16.702,344280.2408
2008-08-06 11:50:00,31.11,31.24,31.06,31.15,211713.19102353585,16.7073,16.7772,16.6805,16.7288,211713.191
2008-08-06 11:55:00,31.15,31.28,31.1,31.28,295457.0333880679,16.7288,16.7986,16.702,16.7986,295457.0334
2008-08-06 12:00:00,31.28,31.38,31.2,31.34,407115.48987411056,16.7986,16.8523,16.7557,16.8309,407115.4899
2008-08-06 12:05:00,31.33,31.56,31.33,31.52,324904.214559387,16.8255,16.949,16.8255,16.9275,324904.2146
2008-08-06 12:10:00,31.52,31.61,31.3,31.46,393212.9173508484,16.9275,16.9759,16.8094,16.8953,393212.9174
2008-08-06 12:15:00,31.45,31.45,31.32,31.33,162233.16912972086,16.8899,16.8899,16.8201,16.8255,162233.1691
2008-08-06 12:20:00,31.33,31.33,31.19,31.24,217843.4592227696,16.8255,16.8255,16.7503,16.7772,217843.4592
2008-08-06 12:25:00,31.24,31.33,31.21,31.32,163656.26710454296,16.7772,16.8255,16.761,16.8201,163656.2671
2008-08-06 12:30:00,31.33,31.33,31.23,31.3,250136.8363437329,16.8255,16.8255,16.7718,16.8094,250136.8363
2008-08-06 12:35:00,31.3,31.37,31.24,31.35,167706.62287903667,16.8094,16.847,16.7772,16.8362,167706.6229
2008-08-06 12:40:00,31.35,31.41,31.3,31.39,85604.8166392994,16.8362,16.8685,16.8094,16.8577,85604.8166
2008-08-06 12:45:00,31.39,31.46,31.31,31.36,148768.47290640394,16.8577,16.8953,16.8147,16.8416,148768.4729
2008-08-06 12:50:00,31.36,31.37,31.29,31.29,84948.0021893815,16.8416,16.847,16.804,16.804,84948.0022
2008-08-06 12:55:00,31.31,31.36,31.29,31.33,266228.7903667214,16.8147,16.8416,16.804,16.8255,266228.7904
2008-08-06 13:00:00,31.32,31.33,31.16,31.21,213683.6343732896,16.8201,16.8255,16.7342,16.761,213683.6344
2008-08-06 13:05:00,31.21,31.24,31.09,31.17,193979.2008757526,16.761,16.7772,16.6966,16.7396,193979.2009
2008-08-06 13:10:00,31.19,31.26,31.11,31.25,121510.67323481115,16.7503,16.7879,16.7073,16.7825,121510.6732
2008-08-06 13:15:00,31.25,31.25,31.12,31.13,105528.18828680896,16.7825,16.7825,16.7127,16.7181,105528.1883
2008-08-06 13:20:00,31.12,31.14,31.05,31.08,213355.2271483306,16.7127,16.7235,16.6751,16.6912,213355.2271
2008-08-06 13:25:00,31.09,31.1,31.0,31.04,167268.7465790914,16.6966,16.702,16.6483,16.6697,167268.7466
2008-08-06 13:30:00,31.03,31.1,31.0,31.03,151395.73070607553,16.6644,16.702,16.6483,16.6644,151395.7307
2008-08-06 13:35:00,31.04,31.06,30.93,30.97,153585.11220580188,16.6697,16.6805,16.6107,16.6322,153585.1122
2008-08-06 13:40:00,30.97,30.97,30.88,30.92,186973.1800766284,16.6322,16.6322,16.5838,16.6053,186973.1801
2008-08-06 13:45:00,30.91,30.95,30.83,30.92,229009.30487137384,16.5999,16.6214,16.557,16.6053,229009.3049
2008-08-06 13:50:00,30.92,30.96,30.83,30.84,228790.3667214012,16.6053,16.6268,16.557,16.5623,228790.3667
2008-08-06 13:55:00,30.83,30.88,30.83,30.84,134537.49315818283,16.557,16.5838,16.557,16.5623,134537.4932
2008-08-06 14:00:00,30.87,30.89,30.84,30.85,193541.3245758073,16.5784,16.5892,16.5623,16.5677,193541.3246
2008-08-06 14:05:00,30.85,31.0,30.84,31.0,141324.57580733445,16.5677,16.6483,16.5623,16.6483,141324.5758
2008-08-06 14:10:00,31.0,31.05,30.96,31.03,147454.84400656816,16.6483,16.6751,16.6268,16.6644,147454.844
2008-08-06 14:15:00,31.04,31.13,31.01,31.11,163765.73617952928,16.6697,16.7181,16.6536,16.7073,163765.7362
2008-08-06 14:20:00,31.1,31.19,31.08,31.17,179200.8757525999,16.702,16.7503,16.6912,16.7396,179200.8758
2008-08-06 14:25:00,31.17,31.18,31.09,31.11,113191.02353585113,16.7396,16.7449,16.6966,16.7073,113191.0235
2008-08-06 14:30:00,31.1,31.25,31.1,31.21,102463.05418719212,16.702,16.7825,16.702,16.761,102463.0542
2008-08-06 14:35:00,31.21,31.26,31.2,31.23,106951.28626163107,16.761,16.7879,16.7557,16.7718,106951.2863
2008-08-06 14:40:00,31.23,31.3,31.21,31.23,151724.1379310345,16.7718,16.8094,16.761,16.7718,151724.1379
2008-08-06 14:45:00,31.24,31.34,31.23,31.34,111330.04926108375,16.7772,16.8309,16.7718,16.8309,111330.0493
2008-08-06 14:50:00,31.34,31.4,31.34,31.37,108045.97701149424,16.8309,16.8631,16.8309,16.847,108045.977
2008-08-06 14:55:00,31.38,31.38,31.31,31.32,171647.50957854406,16.8523,16.8523,16.8147,16.8201,171647.5096
2008-08-06 15:00:00,31.31,31.37,31.24,31.26,169020.25177887248,16.8147,16.847,16.7772,16.7879,169020.2518
2008-08-06 15:05:00,31.25,31.38,31.24,31.36,159824.8494800219,16.7825,16.8523,16.7772,16.8416,159824.8495
2008-08-06 15:10:00,31.36,31.38,31.3,31.36,146798.02955665026,16.8416,16.8523,16.8094,16.8416,146798.0296
2008-08-06 15:15:00,31.35,31.44,31.33,31.38,191461.4121510673,16.8362,16.8846,16.8255,16.8523,191461.4122
2008-08-06 15:20:00,31.38,31.46,31.36,31.45,163875.2052545156,16.8523,16.8953,16.8416,16.8899,163875.2053
2008-08-06 15:25:00,31.44,31.52,31.43,31.45,227695.6759715381,16.8846,16.9275,16.8792,16.8899,227695.676
2008-08-06 15:30:00,31.46,31.46,31.35,31.36,243897.0990695129,16.8953,16.8953,16.8362,16.8416,243897.0991
2008-08-06 15:35:00,31.35,31.42,31.33,31.36,230432.402846196,16.8362,16.8738,16.8255,16.8416,230432.4028
2008-08-06 15:40:00,31.35,31.39,31.3,31.37,330158.7301587302,16.8362,16.8577,16.8094,16.847,330158.7302
2008-08-06 15:45:00,31.37,31.4,31.31,31.37,352490.4214559387,16.847,16.8631,16.8147,16.847,352490.4215
2008-08-06 15:50:00,31.38,31.42,31.36,31.42,428790.3667214012,16.8523,16.8738,16.8416,16.8738,428790.3667
2008-08-06 15:55:00,31.42,31.58,31.42,31.49,704761.9047619047,16.8738,16.9597,16.8738,16.9114,704761.9048
2008-08-07 09:30:00,31.26,31.7,30.86,31.05,645539.1351943077,16.7879,17.0242,16.5731,16.6751,645539.1352
2008-08-07 09:35:00,31.05,31.09,30.71,30.9,435686.9184455392,16.6751,16.6966,16.4925,16.5946,435686.9184
2008-08-07 09:40:00,30.92,30.92,30.69,30.91,288998.3579638752,16.6053,16.6053,16.4818,16.5999,288998.358
2008-08-07 09:45:00,30.91,31.19,30.79,31.18,188615.2162014231,16.5999,16.7503,16.5355,16.7449,188615.2162
2008-08-07 09:50:00,31.19,31.27,31.06,31.27,303886.1521620142,16.7503,16.7933,16.6805,16.7933,303886.1522
2008-08-07 09:55:00,31.26,31.38,31.08,31.37,319102.3535851122,16.7879,16.8523,16.6912,16.847,319102.3536
2008-08-07 10:00:00,31.37,31.46,31.22,31.27,199343.1855500821,16.847,16.8953,16.7664,16.7933,199343.1856
2008-08-07 10:05:00,31.25,31.57,31.25,31.37,231417.6245210728,16.7825,16.9544,16.7825,16.847,231417.6245
2008-08-07 10:10:00,31.36,31.59,31.36,31.44,192556.1029009305,16.8416,16.9651,16.8416,16.8846,192556.1029
2008-08-07 10:15:00,31.44,31.5,31.13,31.15,181280.7881773399,16.8846,16.9168,16.7181,16.7288,181280.7882
2008-08-07 10:20:00,31.14,31.2,30.97,31.17,294690.7498631637,16.7235,16.7557,16.6322,16.7396,294690.7499
2008-08-07 10:25:00,31.19,31.21,31.0,31.1,126655.71975916805,16.7503,16.761,16.6483,16.702,126655.7198
2008-08-07 10:30:00,31.08,31.21,31.03,31.21,92939.2446633826,16.6912,16.761,16.6644,16.761,92939.2447
2008-08-07 10:35:00,31.21,31.31,31.15,31.27,148659.00383141762,16.761,16.8147,16.7288,16.7933,148659.0038
2008-08-07 10:40:00,31.27,31.3,30.97,30.98,177668.30870279146,16.7933,16.8094,16.6322,16.6375,177668.3087
2008-08-07 10:45:00,30.97,31.08,30.92,31.06,137164.7509578544,16.6322,16.6912,16.6053,16.6805,137164.751
2008-08-07 10:50:00,31.06,31.06,30.92,30.98,100602.07991242474,16.6805,16.6805,16.6053,16.6375,100602.0799
2008-08-07 10:55:00,30.98,30.98,30.88,30.93,124247.40010946908,16.6375,16.6375,16.5838,16.6107,124247.4001
2008-08-07 11:00:00,30.94,30.99,30.9,30.98,93596.0591133005,16.616,16.6429,16.5946,16.6375,93596.0591
2008-08-07 11:05:00,30.97,31.04,30.93,30.99,131581.82813355228,16.6322,16.6697,16.6107,16.6429,131581.8281
2008-08-07 11:10:00,30.99,31.06,30.9,30.91,95894.90968801314,16.6429,16.6805,16.5946,16.5999,95894.9097
2008-08-07 11:15:00,30.91,30.97,30.9,30.96,121072.79693486592,16.5999,16.6322,16.5946,16.6268,121072.7969
2008-08-07 11:20:00,30.95,30.99,30.89,30.89,111877.39463601532,16.6214,16.6429,16.5892,16.5892,111877.3946
2008-08-07 11:25:00,30.89,30.95,30.89,30.89,78051.45046524357,16.5892,16.6214,16.5892,16.5892,78051.4505
2008-08-07 11:30:00,30.89,30.9,30.8,30.87,190695.12862616312,16.5892,16.5946,16.5409,16.5784,190695.1286
2008-08-07 11:35:00,30.88,30.94,30.86,30.89,102791.46141215108,16.5838,16.616,16.5731,16.5892,102791.4614
2008-08-07 11:40:00,30.88,30.89,30.8,30.82,86261.6310892173,16.5838,16.5892,16.5409,16.5516,86261.6311
2008-08-07 11:45:00,30.82,30.92,30.8,30.91,98303.2293377121,16.5516,16.6053,16.5409,16.5999,98303.2293
2008-08-07 11:50:00,30.91,30.94,30.88,30.91,85933.22386425835,16.5999,16.616,16.5838,16.5999,85933.2239
2008-08-07 11:55:00,30.9,30.91,30.85,30.87,116037.21948549536,16.5946,16.5999,16.5677,16.5784,116037.2195
2008-08-07 12:00:00,30.88,30.91,30.78,30.91,150191.57088122607,16.5838,16.5999,16.5301,16.5999,150191.5709
2008-08-07 12:05:00,30.9,30.93,30.89,30.89,94581.28078817736,16.5946,16.6107,16.5892,16.5892,94581.2808
2008-08-07 12:10:00,30.9,30.91,30.85,30.91,84181.71866447729,16.5946,16.5999,16.5677,16.5999,84181.7187
2008-08-07 12:15:00,30.91,30.91,30.84,30.84,110016.42036124796,16.5999,16.5999,16.5623,16.5623,110016.4204
2008-08-07 12:20:00,30.84,31.06,30.84,31.06,178981.93760262727,16.5623,16.6805,16.5623,16.6805,178981.9376
2008-08-07 12:25:00,31.06,31.08,30.96,31.02,85604.8166392994,16.6805,16.6912,16.6268,16.659,85604.8166
2008-08-07 12:30:00,31.01,31.01,30.89,30.94,119430.76081007117,16.6536,16.6536,16.5892,16.616,119430.7608
2008-08-07 12:35:00,30.93,31.04,30.93,31.04,83196.49698960045,16.6107,16.6697,16.6107,16.6697,83196.497
2008-08-07 12:40:00,31.04,31.06,31.0,31.01,99397.92008757526,16.6697,16.6805,16.6483,16.6536,99397.9201
2008-08-07 12:45:00,31.0,31.08,30.95,31.08,137493.15818281335,16.6483,16.6912,16.6214,16.6912,137493.1582
2008-08-07 12:50:00,31.08,31.11,31.0,31.0,167049.80842911877,16.6912,16.7073,16.6483,16.6483,167049.8084
2008-08-07 12:55:00,31.0,31.06,30.95,31.03,152490.4214559387,16.6483,16.6805,16.6214,16.6644,152490.4215
2008-08-07 13:00:00,31.04,31.1,31.0,31.06,132019.70443349754,16.6697,16.702,16.6483,16.6805,132019.7044
2008-08-07 13:05:00,31.06,31.21,31.04,31.1,147892.72030651342,16.6805,16.761,16.6697,16.702,147892.7203
2008-08-07 13:10:00,31.1,31.22,31.1,31.13,153804.0503557745,16.702,16.7664,16.702,16.7181,153804.0504
2008-08-07 13:15:00,31.12,31.19,31.11,31.15,100164.20361247948,16.7127,16.7503,16.7073,16.7288,100164.2036
2008-08-07 13:20:00,31.16,31.18,31.08,31.09,91844.55391351944,16.7342,16.7449,16.6912,16.6966,91844.5539
2008-08-07 13:25:00,31.09,31.14,31.03,31.14,83962.78051450466,16.6966,16.7235,16.6644,16.7235,83962.7805
2008-08-07 13:30:00,31.13,31.19,31.09,31.1,69731.80076628353,16.7181,16.7503,16.6966,16.702,69731.8008
2008-08-07 13:35:00,31.1,31.21,31.09,31.09,88560.48166392994,16.702,16.761,16.6966,16.6966,88560.4817
2008-08-07 13:40:00,31.09,31.1,31.01,31.08,91078.27038861522,16.6966,16.702,16.6536,16.6912,91078.2704
2008-08-07 13:45:00,31.07,31.08,30.98,31.03,82977.5588396278,16.6859,16.6912,16.6375,16.6644,82977.5588
2008-08-07 13:50:00,31.04,31.06,31.0,31.0,102025.17788724686,16.6697,16.6805,16.6483,16.6483,102025.1779
2008-08-07 13:55:00,31.0,31.0,30.94,30.94,153256.70498084291,16.6483,16.6483,16.616,16.616,153256.705
2008-08-07 14:00:00,30.94,30.95,30.9,30.91,79146.14121510673,16.616,16.6214,16.5946,16.5999,79146.1412
2008-08-07 14:05:00,30.91,30.92,30.85,30.87,163875.2052545156,16.5999,16.6053,16.5677,16.5784,163875.2053
2008-08-07 14:10:00,30.88,30.89,30.83,30.83,92720.30651340996,16.5838,16.5892,16.557,16.557,92720.3065
2008-08-07 14:15:00,30.83,30.86,30.79,30.81,76190.4761904762,16.557,16.5731,16.5355,16.5462,76190.4762
2008-08-07 14:20:00,30.82,30.84,30.74,30.77,90640.39408866996,16.5516,16.5623,16.5086,16.5247,90640.3941
2008-08-07 14:25:00,30.77,30.82,30.7,30.76,82539.68253968254,16.5247,16.5516,16.4872,16.5194,82539.6825
2008-08-07 14:30:00,30.77,30.8,30.73,30.78,127093.5960591133,16.5247,16.5409,16.5033,16.5301,127093.5961
2008-08-07 14:35:00,30.79,30.81,30.69,30.75,95894.90968801314,16.5355,16.5462,16.4818,16.514,95894.9097
2008-08-07 14:40:00,30.75,30.75,30.61,30.64,186097.42747673785,16.514,16.514,16.4388,16.4549,186097.4275
2008-08-07 14:45:00,30.63,30.64,30.53,30.57,170881.22605363987,16.4496,16.4549,16.3959,16.4173,170881.2261
2008-08-07 14:50:00,30.56,30.59,30.47,30.57,176245.21072796936,16.412,16.4281,16.3636,16.4173,176245.2107
2008-08-07 14:55:00,30.57,30.6,30.45,30.45,97427.47673782158,16.4173,16.4334,16.3529,16.3529,97427.4767
2008-08-07 15:00:00,30.46,30.51,30.23,30.31,238533.11439518337,16.3583,16.3851,16.2347,16.2777,238533.1144
2008-08-07 15:05:00,30.3,30.3,30.16,30.26,216748.7684729064,16.2723,16.2723,16.1972,16.2509,216748.7685
2008-08-07 15:10:00,30.26,30.33,30.24,30.27,164532.0197044335,16.2509,16.2884,16.2401,16.2562,164532.0197
2008-08-07 15:15:00,30.26,30.28,30.17,30.25,114833.05966064589,16.2509,16.2616,16.2025,16.2455,114833.0597
2008-08-07 15:20:00,30.25,30.27,30.19,30.26,100602.07991242474,16.2455,16.2562,16.2133,16.2509,100602.0799
2008-08-07 15:25:00,30.26,30.35,30.25,30.3,123481.11658456486,16.2509,16.2992,16.2455,16.2723,123481.1166
2008-08-07 15:30:00,30.29,30.29,30.02,30.03,243349.7536945813,16.267,16.267,16.122,16.1273,243349.7537
2008-08-07 15:35:00,30.02,30.09,29.95,29.96,252764.0941434045,16.122,16.1596,16.0844,16.0897,252764.0941
2008-08-07 15:40:00,29.96,30.07,29.93,30.05,283962.78051450464,16.0897,16.1488,16.0736,16.1381,283962.7805
2008-08-07 15:45:00,30.05,30.07,30.0,30.07,272687.4657909141,16.1381,16.1488,16.1112,16.1488,272687.4658
2008-08-07 15:50:00,30.07,30.12,30.05,30.12,335084.8385331144,16.1488,16.1757,16.1381,16.1757,335084.8385
2008-08-07 15:55:00,30.12,30.15,30.02,30.15,428024.083196497,16.1757,16.1918,16.122,16.1918,428024.0832
2008-08-08 09:30:00,30.55,30.6,30.15,30.15,293048.71373836894,16.4066,16.4334,16.1918,16.1918,293048.7137
2008-08-08 09:35:00,30.15,30.71,29.97,30.56,247181.1713191024,16.1918,16.4925,16.0951,16.412,247181.1713
2008-08-08 09:40:00,30.57,30.6,30.24,30.36,205582.9228243021,16.4173,16.4334,16.2401,16.3046,205582.9228
2008-08-08 09:45:00,30.38,30.48,30.11,30.16,208100.71154898743,16.3153,16.369,16.1703,16.1972,208100.7115
2008-08-08 09:50:00,30.19,30.27,30.05,30.26,251559.93431855505,16.2133,16.2562,16.1381,16.2509,251559.9343
2008-08-08 09:55:00,30.25,30.43,30.21,30.41,236343.73289545704,16.2455,16.3422,16.224,16.3314,236343.7329
2008-08-08 10:00:00,30.4,30.88,30.4,30.88,356978.65353037766,16.326,16.5838,16.326,16.5838,356978.6535
2008-08-08 10:05:00,30.88,30.97,30.66,30.93,388615.2162014231,16.5838,16.6322,16.4657,16.6107,388615.2162
2008-08-08 10:10:00,30.94,30.98,30.72,30.72,245977.0114942529,16.616,16.6375,16.4979,16.4979,245977.0115
2008-08-08 10:15:00,30.73,31.05,30.72,31.01,182156.54077723043,16.5033,16.6751,16.4979,16.6536,182156.5408
2008-08-08 10:20:00,31.01,31.2,31.0,31.17,587848.9326765189,16.6536,16.7557,16.6483,16.7396,587848.9327
2008-08-08 10:25:00,31.18,31.23,31.01,31.18,242036.1247947455,16.7449,16.7718,16.6536,16.7449,242036.1248
2008-08-08 10:30:00,31.18,31.28,31.12,31.17,212370.00547345376,16.7449,16.7986,16.7127,16.7396,212370.0055
2008-08-08 10:35:00,31.18,31.29,31.15,31.29,208429.1187739464,16.7449,16.804,16.7288,16.804,208429.1188
2008-08-08 10:40:00,31.28,31.33,31.22,31.32,165079.3650793651,16.7986,16.8255,16.7664,16.8201,165079.3651
2008-08-08 10:45:00,31.33,31.48,31.31,31.44,236015.3256704981,16.8255,16.906,16.8147,16.8846,236015.3257
2008-08-08 10:50:00,31.44,31.51,31.39,31.42,187301.5873015873,16.8846,16.9222,16.8577,16.8738,187301.5873
2008-08-08 10:55:00,31.43,31.49,31.37,31.41,148221.12753147236,16.8792,16.9114,16.847,16.8685,148221.1275
2008-08-08 11:00:00,31.42,31.43,31.26,31.29,184674.3295019157,16.8738,16.8792,16.7879,16.804,184674.3295
2008-08-08 11:05:00,31.31,31.33,31.26,31.28,216967.70662287905,16.8147,16.8255,16.7879,16.7986,216967.7066
2008-08-08 11:10:00,31.29,31.31,31.06,31.2,260317.46031746035,16.804,16.8147,16.6805,16.7557,260317.4603
2008-08-08 11:15:00,31.18,31.21,31.1,31.1,111439.51833607006,16.7449,16.761,16.702,16.702,111439.5183
2008-08-08 11:20:00,31.1,31.18,31.09,31.1,128078.81773399016,16.702,16.7449,16.6966,16.702,128078.8177
2008-08-08 11:25:00,31.1,31.13,30.97,30.99,118555.00821018063,16.702,16.7181,16.6322,16.6429,118555.0082
2008-08-08 11:30:00,31.0,31.02,30.92,30.97,186097.42747673785,16.6483,16.659,16.6053,16.6322,186097.4275
2008-08-08 11:35:00,30.97,30.98,30.81,30.85,171209.6332785988,16.6322,16.6375,16.5462,16.5677,171209.6333
2008-08-08 11:40:00,30.84,30.89,30.81,30.87,140339.35413245758,16.5623,16.5892,16.5462,16.5784,140339.3541
2008-08-08 11:45:00,30.87,30.88,30.74,30.85,121839.08045977012,16.5784,16.5838,16.5086,16.5677,121839.0805
2008-08-08 11:50:00,30.85,31.03,30.83,31.02,164969.89600437877,16.5677,16.6644,16.557,16.659,164969.896
2008-08-08 11:55:00,31.03,31.11,30.95,31.07,136507.9365079365,16.6644,16.7073,16.6214,16.6859,136507.9365
2008-08-08 12:00:00,31.08,31.1,31.01,31.09,130049.26108374384,16.6912,16.702,16.6536,16.6966,130049.2611
2008-08-08 12:05:00,31.09,31.24,31.09,31.23,169567.59715380406,16.6966,16.7772,16.6966,16.7718,169567.5972
2008-08-08 12:10:00,31.25,31.25,31.13,31.2,121948.54953475644,16.7825,16.7825,16.7181,16.7557,121948.5495
2008-08-08 12:15:00,31.2,31.29,31.15,31.24,173289.5457033388,16.7557,16.804,16.7288,16.7772,173289.5457
2008-08-08 12:20:00,31.24,31.24,31.18,31.22,62068.96551724138,16.7772,16.7772,16.7449,16.7664,62068.9655
2008-08-08 12:25:00,31.22,31.23,31.14,31.22,100602.07991242474,16.7664,16.7718,16.7235,16.7664,100602.0799
2008-08-08 12:30:00,31.21,31.24,31.18,31.2,98193.7602627258,16.761,16.7772,16.7449,16.7557,98193.7603
2008-08-08 12:35:00,31.19,31.24,31.16,31.18,90968.80131362892,16.7503,16.7772,16.7342,16.7449,90968.8013
2008-08-08 12:40:00,31.2,31.2,31.13,31.17,59879.58401751505,16.7557,16.7557,16.7181,16.7396,59879.584
2008-08-08 12:45:00,31.17,31.19,31.06,31.09,96332.7859879584,16.7396,16.7503,16.6805,16.6966,96332.786
2008-08-08 12:50:00,31.1,31.2,31.09,31.19,50793.6507936508,16.702,16.7557,16.6966,16.7503,50793.6508
2008-08-08 12:55:00,31.19,31.2,31.1,31.11,53968.25396825397,16.7503,16.7557,16.702,16.7073,53968.254
2008-08-08 13:00:00,31.12,31.22,31.1,31.2,95457.03338806788,16.7127,16.7664,16.702,16.7557,95457.0334
2008-08-08 13:05:00,31.2,31.25,31.18,31.25,76628.35249042146,16.7557,16.7825,16.7449,16.7825,76628.3525
2008-08-08 13:10:00,31.24,31.27,31.21,31.21,62835.2490421456,16.7772,16.7933,16.761,16.761,62835.249
2008-08-08 13:15:00,31.21,31.26,31.21,31.22,42692.93924466339,16.761,16.7879,16.761,16.7664,42692.9392
2008-08-08 13:20:00,31.23,31.26,31.21,31.26,55391.351943076086,16.7718,16.7879,16.761,16.7879,55391.3519
2008-08-08 13:25:00,31.26,31.37,31.25,31.31,135084.8385331144,16.7879,16.847,16.7825,16.8147,135084.8385
2008-08-08 13:30:00,31.3,31.41,31.28,31.38,118117.13191023536,16.8094,16.8685,16.7986,16.8523,118117.1319
2008-08-08 13:35:00,31.39,31.46,31.38,31.44,131910.2353585112,16.8577,16.8953,16.8523,16.8846,131910.2354
2008-08-08 13:40:00,31.44,31.49,31.38,31.39,146688.56048166394,16.8846,16.9114,16.8523,16.8577,146688.5605
2008-08-08 13:45:00,31.38,31.47,31.34,31.44,141981.39025725232,16.8523,16.9007,16.8309,16.8846,141981.3903
2008-08-08 13:50:00,31.45,31.47,31.42,31.43,108264.9151614669,16.8899,16.9007,16.8738,16.8792,108264.9152
2008-08-08 13:55:00,31.44,31.55,31.42,31.54,301149.4252873563,16.8846,16.9436,16.8738,16.9383,301149.4253
2008-08-08 14:00:00,31.54,31.66,31.53,31.63,182375.47892720308,16.9383,17.0027,16.9329,16.9866,182375.4789
2008-08-08 14:05:00,31.63,31.73,31.63,31.71,153256.70498084291,16.9866,17.0403,16.9866,17.0296,153256.705
2008-08-08 14:10:00,31.71,31.74,31.67,31.68,132567.04980842912,17.0296,17.0457,17.0081,17.0135,132567.0498
2008-08-08 14:15:00,31.7,31.78,31.68,31.78,178653.53037766833,17.0242,17.0672,17.0135,17.0672,178653.5304
2008-08-08 14:20:00,31.77,31.84,31.76,31.83,239189.92884510127,17.0618,17.0994,17.0564,17.094,239189.9288
2008-08-08 14:25:00,31.83,31.86,31.73,31.76,259770.1149425288,17.094,17.1101,17.0403,17.0564,259770.1149
2008-08-08 14:30:00,31.76,31.77,31.69,31.77,225068.41817186645,17.0564,17.0618,17.0188,17.0618,225068.4182
2008-08-08 14:35:00,31.77,31.83,31.76,31.8,123152.70935960591,17.0618,17.094,17.0564,17.0779,123152.7094
2008-08-08 14:40:00,31.8,31.87,31.75,31.77,146579.09140667762,17.0779,17.1155,17.051,17.0618,146579.0914
2008-08-08 14:45:00,31.77,31.81,31.73,31.73,147892.72030651342,17.0618,17.0833,17.0403,17.0403,147892.7203
2008-08-08 14:50:00,31.73,31.75,31.7,31.73,137602.62725779967,17.0403,17.051,17.0242,17.0403,137602.6273
2008-08-08 14:55:00,31.73,31.75,31.7,31.74,136070.06020799125,17.0403,17.051,17.0242,17.0457,136070.0602
2008-08-08 15:00:00,31.73,31.87,31.73,31.77,183141.7624521073,17.0403,17.1155,17.0403,17.0618,183141.7625
2008-08-08 15:05:00,31.78,31.92,31.78,31.84,183689.10782703888,17.0672,17.1423,17.0672,17.0994,183689.1078
2008-08-08 15:10:00,31.84,31.92,31.82,31.9,81882.86808976464,17.0994,17.1423,17.0886,17.1316,81882.8681
2008-08-08 15:15:00,31.9,31.9,31.74,31.83,156978.65353037766,17.1316,17.1316,17.0457,17.094,156978.6535
2008-08-08 15:20:00,31.83,31.84,31.76,31.79,142419.2665571976,17.094,17.0994,17.0564,17.0725,142419.2666
2008-08-08 15:25:00,31.79,31.86,31.78,31.81,155227.14833059662,17.0725,17.1101,17.0672,17.0833,155227.1483
2008-08-08 15:30:00,31.8,31.84,31.78,31.84,179967.1592775041,17.0779,17.0994,17.0672,17.0994,179967.1593
2008-08-08 15:35:00,31.84,31.89,31.79,31.88,220799.1242474001,17.0994,17.1262,17.0725,17.1209,220799.1242
2008-08-08 15:40:00,31.88,31.93,31.86,31.9,184564.8604269294,17.1209,17.1477,17.1101,17.1316,184564.8604
2008-08-08 15:45:00,31.89,31.9,31.79,31.83,308812.2605363985,17.1262,17.1316,17.0725,17.094,308812.2605
2008-08-08 15:50:00,31.83,31.84,31.65,31.68,424630.5418719212,17.094,17.0994,16.9973,17.0135,424630.5419
2008-08-08 15:55:00,31.68,31.72,31.6,31.69,572304.3240284619,17.0135,17.0349,16.9705,17.0188,572304.324
2008-08-11 09:30:00,31.94,31.94,31.3,31.48,353913.5194307608,17.1531,17.1531,16.8094,16.906,353913.5194
2008-08-11 09:35:00,31.46,31.58,31.21,31.32,150848.38533114397,16.8953,16.9597,16.761,16.8201,150848.3853
2008-08-11 09:40:00,31.32,31.79,31.23,31.42,237657.36179529285,16.8201,17.0725,16.7718,16.8738,237657.3618
2008-08-11 09:45:00,31.45,31.78,31.31,31.78,186316.36562671047,16.8899,17.0672,16.8147,17.0672,186316.3656
2008-08-11 09:50:00,31.79,31.86,31.65,31.83,232183.90804597703,17.0725,17.1101,16.9973,17.094,232183.908
2008-08-11 09:55:00,31.83,31.9,31.74,31.78,184455.39135194308,17.094,17.1316,17.0457,17.0672,184455.3914
2008-08-11 10:00:00,31.78,31.95,31.7,31.87,171100.16420361248,17.0672,17.1585,17.0242,17.1155,171100.1642
2008-08-11 10:05:00,31.87,31.87,31.63,31.67,154460.8648056924,17.1155,17.1155,16.9866,17.0081,154460.8648
2008-08-11 10:10:00,31.68,31.81,31.62,31.67,122933.77120963328,17.0135,17.0833,16.9812,17.0081,122933.7712
2008-08-11 10:15:00,31.67,31.71,31.63,31.63,97208.53858784892,17.0081,17.0296,16.9866,16.9866,97208.5386
2008-08-11 10:20:00,31.63,31.65,31.54,31.55,89545.7033388068,16.9866,16.9973,16.9383,16.9436,89545.7033
2008-08-11 10:25:00,31.55,31.68,31.54,31.58,86480.56923918994,16.9436,17.0135,16.9383,16.9597,86480.5692
2008-08-11 10:30:00,31.57,31.63,31.56,31.58,63929.93979200876,16.9544,16.9866,16.949,16.9597,63929.9398
2008-08-11 10:35:00,31.58,31.73,31.52,31.53,127750.4105090312,16.9597,17.0403,16.9275,16.9329,127750.4105
2008-08-11 10:40:00,31.54,31.62,31.52,31.56,117241.37931034484,16.9383,16.9812,16.9275,16.949,117241.3793
2008-08-11 10:45:00,31.56,31.63,31.49,31.51,81554.46086480569,16.949,16.9866,16.9114,16.9222,81554.4609
2008-08-11 10:50:00,31.52,31.53,31.42,31.43,79036.67214012041,16.9275,16.9329,16.8738,16.8792,79036.6721
2008-08-11 10:55:00,31.42,31.45,31.3,31.36,92939.2446633826,16.8738,16.8899,16.8094,16.8416,92939.2447
2008-08-11 11:00:00,31.36,31.53,31.32,31.53,80897.6464148878,16.8416,16.9329,16.8201,16.9329,80897.6464
2008-08-11 11:05:00,31.52,31.64,31.52,31.63,94909.6880131363,16.9275,16.992,16.9275,16.9866,94909.688
2008-08-11 11:10:00,31.65,31.68,31.52,31.63,96223.31691297208,16.9973,17.0135,16.9275,16.9866,96223.3169
2008-08-11 11:15:00,31.63,31.63,31.52,31.54,47728.51669403394,16.9866,16.9866,16.9275,16.9383,47728.5167
2008-08-11 11:20:00,31.53,31.62,31.49,31.5,54515.59934318555,16.9329,16.9812,16.9114,16.9168,54515.5993
2008-08-11 11:25:00,31.5,31.51,31.38,31.42,120415.982484948,16.9168,16.9222,16.8523,16.8738,120415.9825
2008-08-11 11:30:00,31.42,31.46,31.41,31.45,76299.9452654625,16.8738,16.8953,16.8685,16.8899,76299.9453
2008-08-11 11:35:00,31.44,31.55,31.41,31.51,98741.10563765735,16.8846,16.9436,16.8685,16.9222,98741.1056
2008-08-11 11:40:00,31.51,31.54,31.43,31.52,81335.52271483306,16.9222,16.9383,16.8792,16.9275,81335.5227
2008-08-11 11:45:00,31.52,31.57,31.5,31.51,60536.39846743296,16.9275,16.9544,16.9168,16.9222,60536.3985
2008-08-11 11:50:00,31.51,31.57,31.5,31.54,64915.161466885605,16.9222,16.9544,16.9168,16.9383,64915.1615
2008-08-11 11:55:00,31.54,31.6,31.48,31.57,100164.20361247948,16.9383,16.9705,16.906,16.9544,100164.2036
2008-08-11 12:00:00,31.54,31.55,31.41,31.46,128735.63218390803,16.9383,16.9436,16.8685,16.8953,128735.6322
2008-08-11 12:05:00,31.43,31.52,31.39,31.46,85495.34756431308,16.8792,16.9275,16.8577,16.8953,85495.3476
2008-08-11 12:10:00,31.45,31.45,31.37,31.37,81226.05363984675,16.8899,16.8899,16.847,16.847,81226.0536
2008-08-11 12:15:00,31.38,31.42,31.37,31.38,85933.22386425835,16.8523,16.8738,16.847,16.8523,85933.2239
2008-08-11 12:20:00,31.38,31.49,31.36,31.48,86152.16201423098,16.8523,16.9114,16.8416,16.906,86152.162
2008-08-11 12:25:00,31.48,31.64,31.42,31.62,167049.80842911877,16.906,16.992,16.8738,16.9812,167049.8084
2008-08-11 12:30:00,31.62,31.7,31.6,31.7,112972.0853858785,16.9812,17.0242,16.9705,17.0242,112972.0854
2008-08-11 12:35:00,31.7,32.04,31.7,32.04,287137.38368910784,17.0242,17.2068,17.0242,17.2068,287137.3837
2008-08-11 12:40:00,32.04,32.63,32.04,32.43,631964.9698960044,17.2068,17.5236,17.2068,17.4162,631964.9699
2008-08-11 12:45:00,32.42,32.58,32.25,32.29,261740.55829228245,17.4109,17.4968,17.3196,17.341,261740.5583
2008-08-11 12:50:00,32.29,32.34,32.2,32.25,271592.7750410509,17.341,17.3679,17.2927,17.3196,271592.775
2008-08-11 12:55:00,32.25,32.34,32.16,32.18,160919.54022988505,17.3196,17.3679,17.2712,17.282,160919.5402
2008-08-11 13:00:00,32.2,32.3,32.18,32.25,115818.28133552273,17.2927,17.3464,17.282,17.3196,115818.2813
2008-08-11 13:05:00,32.25,32.3,32.07,32.07,221346.4696223317,17.3196,17.3464,17.2229,17.2229,221346.4696
2008-08-11 13:10:00,32.09,32.16,32.06,32.11,97099.06951286262,17.2336,17.2712,17.2175,17.2444,97099.0695
2008-08-11 13:15:00,32.12,32.15,32.08,32.1,75205.25451559934,17.2498,17.2659,17.2283,17.239,75205.2545
2008-08-11 13:20:00,32.1,32.14,32.06,32.08,100383.14176245211,17.239,17.2605,17.2175,17.2283,100383.1418
2008-08-11 13:25:00,32.06,32.26,32.06,32.19,148877.94198139026,17.2175,17.3249,17.2175,17.2873,148877.942
2008-08-11 13:30:00,32.19,32.29,32.16,32.2,106075.53366174056,17.2873,17.341,17.2712,17.2927,106075.5337
2008-08-11 13:35:00,32.2,32.4,32.17,32.38,106622.87903667217,17.2927,17.4001,17.2766,17.3894,106622.879
2008-08-11 13:40:00,32.38,32.39,32.19,32.3,101149.42528735632,17.3894,17.3948,17.2873,17.3464,101149.4253
2008-08-11 13:45:00,32.3,32.41,32.27,32.38,77941.98139025725,17.3464,17.4055,17.3303,17.3894,77941.9814
2008-08-11 13:50:00,32.39,32.4,32.36,32.39,85495.34756431308,17.3948,17.4001,17.3786,17.3948,85495.3476
2008-08-11 13:55:00,32.38,32.4,32.19,32.25,98522.16748768474,17.3894,17.4001,17.2873,17.3196,98522.1675
2008-08-11 14:00:00,32.25,32.35,32.24,32.31,99178.98193760264,17.3196,17.3733,17.3142,17.3518,99178.9819
2008-08-11 14:05:00,32.31,32.4,32.23,32.34,152599.890530925,17.3518,17.4001,17.3088,17.3679,152599.8905
2008-08-11 14:10:00,32.33,32.35,32.24,32.26,92063.49206349209,17.3625,17.3733,17.3142,17.3249,92063.4921
2008-08-11 14:15:00,32.26,32.28,32.11,32.12,180295.56650246307,17.3249,17.3357,17.2444,17.2498,180295.5665
2008-08-11 14:20:00,32.12,32.25,32.08,32.15,335303.77668308705,17.2498,17.3196,17.2283,17.2659,335303.7767
2008-08-11 14:25:00,32.15,32.24,32.06,32.23,122933.77120963328,17.2659,17.3142,17.2175,17.3088,122933.7712
2008-08-11 14:30:00,32.23,32.29,32.17,32.22,97865.35303776684,17.3088,17.341,17.2766,17.3035,97865.353
2008-08-11 14:35:00,32.22,32.23,32.04,32.05,159715.3804050356,17.3035,17.3088,17.2068,17.2122,159715.3804
2008-08-11 14:40:00,32.05,32.06,31.97,32.01,168910.78270388616,17.2122,17.2175,17.1692,17.1907,168910.7827
2008-08-11 14:45:00,32.01,32.03,31.95,32.0,181390.25725232624,17.1907,17.2014,17.1585,17.1853,181390.2573
2008-08-11 14:50:00,31.99,32.04,31.9,31.92,200109.46907498632,17.1799,17.2068,17.1316,17.1423,200109.4691
2008-08-11 14:55:00,31.93,31.93,31.85,31.91,118773.94636015326,17.1477,17.1477,17.1047,17.137,118773.9464
2008-08-11 15:00:00,31.92,31.99,31.92,31.92,116694.03393541324,17.1423,17.1799,17.1423,17.1423,116694.0339
2008-08-11 15:05:00,31.92,32.04,31.89,32.03,94690.74986316366,17.1423,17.2068,17.1262,17.2014,94690.7499
2008-08-11 15:10:00,32.02,32.05,31.99,32.01,81444.99178981938,17.196,17.2122,17.1799,17.1907,81444.9918
2008-08-11 15:15:00,32.01,32.05,31.98,32.03,75205.25451559934,17.1907,17.2122,17.1746,17.2014,75205.2545
2008-08-11 15:20:00,32.03,32.06,31.8,31.83,211384.7837985769,17.2014,17.2175,17.0779,17.094,211384.7838
2008-08-11 15:25:00,31.82,31.82,31.74,31.78,121510.67323481115,17.0886,17.0886,17.0457,17.0672,121510.6732
2008-08-11 15:30:00,31.77,31.79,31.63,31.72,192337.16475095783,17.0618,17.0725,16.9866,17.0349,192337.1648
2008-08-11 15:35:00,31.72,31.75,31.64,31.75,193541.3245758073,17.0349,17.051,16.992,17.051,193541.3246
2008-08-11 15:40:00,31.74,31.75,31.69,31.73,153256.70498084291,17.0457,17.051,17.0188,17.0403,153256.705
2008-08-11 15:45:00,31.73,31.85,31.71,31.78,178215.65407772304,17.0403,17.1047,17.0296,17.0672,178215.6541
2008-08-11 15:50:00,31.79,31.84,31.78,31.84,154460.8648056924,17.0725,17.0994,17.0672,17.0994,154460.8648
2008-08-11 15:55:00,31.84,31.92,31.84,31.85,253201.97044334977,17.0994,17.1423,17.0994,17.1047,253201.9704
2008-08-12 09:30:00,32.17,32.4,32.06,32.33,266885.60481663933,17.2766,17.4001,17.2175,17.3625,266885.6048
2008-08-12 09:35:00,32.33,32.33,31.97,31.98,192993.97920087576,17.3625,17.3625,17.1692,17.1746,192993.9792
2008-08-12 09:40:00,31.97,32.19,31.89,32.05,212370.00547345376,17.1692,17.2873,17.1262,17.2122,212370.0055
2008-08-12 09:45:00,32.06,32.17,31.99,32.0,130049.26108374384,17.2175,17.2766,17.1799,17.1853,130049.2611
2008-08-12 09:50:00,31.99,32.22,31.99,32.21,162889.98357963876,17.1799,17.3035,17.1799,17.2981,162889.9836
2008-08-12 09:55:00,32.19,32.2,31.9,31.92,102900.9304871374,17.2873,17.2927,17.1316,17.1423,102900.9305
2008-08-12 10:00:00,31.92,32.07,31.79,31.82,145265.4625068418,17.1423,17.2229,17.0725,17.0886,145265.4625
2008-08-12 10:05:00,31.81,31.91,31.79,31.82,168691.8445539135,17.0833,17.137,17.0725,17.0886,168691.8446
2008-08-12 10:10:00,31.83,31.84,31.63,31.68,159934.3185550082,17.094,17.0994,16.9866,17.0135,159934.3186
2008-08-12 10:15:00,31.67,31.94,31.63,31.83,125779.96715927753,17.0081,17.1531,16.9866,17.094,125779.9672
2008-08-12 10:20:00,31.82,31.93,31.79,31.87,98741.10563765735,17.0886,17.1477,17.0725,17.1155,98741.1056
2008-08-12 10:25:00,31.86,31.87,31.7,31.75,83415.43513957308,17.1101,17.1155,17.0242,17.051,83415.4351
2008-08-12 10:30:00,31.74,31.8,31.7,31.73,91735.08483853312,17.0457,17.0779,17.0242,17.0403,91735.0848
2008-08-12 10:35:00,31.73,31.77,31.68,31.74,56595.51176792556,17.0403,17.0618,17.0135,17.0457,56595.5118
2008-08-12 10:40:00,31.74,32.02,31.74,32.01,119868.63711001644,17.0457,17.196,17.0457,17.1907,119868.6371
2008-08-12 10:45:00,32.01,32.09,31.89,31.92,122167.48768472909,17.1907,17.2336,17.1262,17.1423,122167.4877
2008-08-12 10:50:00,31.91,31.92,31.8,31.86,64039.40886699508,17.137,17.1423,17.0779,17.1101,64039.4089
2008-08-12 10:55:00,31.86,31.88,31.77,31.84,85604.8166392994,17.1101,17.1209,17.0618,17.0994,85604.8166
2008-08-12 11:00:00,31.84,31.9,31.83,31.9,105418.71921182268,17.0994,17.1316,17.094,17.1316,105418.7192
2008-08-12 11:05:00,31.9,31.92,31.81,31.84,235030.10399562123,17.1316,17.1423,17.0833,17.0994,235030.104
2008-08-12 11:10:00,31.84,31.92,31.82,31.84,157525.99890530924,17.0994,17.1423,17.0886,17.0994,157525.9989
2008-08-12 11:15:00,31.85,31.85,31.73,31.78,121620.14230979748,17.1047,17.1047,17.0403,17.0672,121620.1423
2008-08-12 11:20:00,31.78,31.84,31.72,31.77,134865.90038314176,17.0672,17.0994,17.0349,17.0618,134865.9004
2008-08-12 11:25:00,31.77,31.77,31.6,31.68,167049.80842911877,17.0618,17.0618,16.9705,17.0135,167049.8084
2008-08-12 11:30:00,31.68,31.73,31.64,31.65,86152.16201423098,17.0135,17.0403,16.992,16.9973,86152.162
2008-08-12 11:35:00,31.66,31.73,31.65,31.73,103995.62123700057,17.0027,17.0403,16.9973,17.0403,103995.6212
2008-08-12 11:40:00,31.73,31.73,31.63,31.66,136398.4674329502,17.0403,17.0403,16.9866,17.0027,136398.4674
2008-08-12 11:45:00,31.67,31.74,31.66,31.73,158292.28243021347,17.0081,17.0457,17.0027,17.0403,158292.2824
2008-08-12 11:50:00,31.73,31.78,31.68,31.7,136398.4674329502,17.0403,17.0672,17.0135,17.0242,136398.4674
2008-08-12 11:55:00,31.7,31.73,31.67,31.73,80897.6464148878,17.0242,17.0403,17.0081,17.0403,80897.6464
2008-08-12 12:00:00,31.73,31.83,31.7,31.82,75424.19266557197,17.0403,17.094,17.0242,17.0886,75424.1927
2008-08-12 12:05:00,31.81,31.83,31.73,31.74,88998.35796387521,17.0833,17.094,17.0403,17.0457,88998.358
2008-08-12 12:10:00,31.73,31.75,31.68,31.75,111658.45648604268,17.0403,17.051,17.0135,17.051,111658.4565
2008-08-12 12:15:00,31.74,31.76,31.67,31.67,60207.991242474,17.0457,17.0564,17.0081,17.0081,60207.9912
2008-08-12 12:20:00,31.67,31.69,31.64,31.66,55391.351943076086,17.0081,17.0188,16.992,17.0027,55391.3519
2008-08-12 12:25:00,31.66,31.68,31.63,31.67,63820.47071702244,17.0027,17.0135,16.9866,17.0081,63820.4707
2008-08-12 12:30:00,31.68,31.71,31.65,31.71,81226.05363984675,17.0135,17.0296,16.9973,17.0296,81226.0536
2008-08-12 12:35:00,31.7,31.71,31.61,31.61,118555.00821018063,17.0242,17.0296,16.9759,16.9759,118555.0082
2008-08-12 12:40:00,31.61,31.63,31.56,31.56,106075.53366174056,16.9759,16.9866,16.949,16.949,106075.5337
2008-08-12 12:45:00,31.57,31.59,31.54,31.54,97755.88396278051,16.9544,16.9651,16.9383,16.9383,97755.884
2008-08-12 12:50:00,31.55,31.59,31.54,31.58,64039.40886699508,16.9436,16.9651,16.9383,16.9597,64039.4089
2008-08-12 12:55:00,31.58,31.59,31.48,31.52,133661.74055829228,16.9597,16.9651,16.906,16.9275,133661.7406
2008-08-12 13:00:00,31.51,31.64,31.5,31.64,81663.92993979201,16.9222,16.992,16.9168,16.992,81663.9299
2008-08-12 13:05:00,31.63,31.64,31.55,31.56,50355.77449370553,16.9866,16.992,16.9436,16.949,50355.7745
2008-08-12 13:10:00,31.55,31.55,31.44,31.46,103995.62123700057,16.9436,16.9436,16.8846,16.8953,103995.6212
2008-08-12 13:15:00,31.45,31.55,31.44,31.54,109469.07498631637,16.8899,16.9436,16.8846,16.9383,109469.075
2008-08-12 13:20:00,31.54,31.57,31.5,31.52,130815.54460864808,16.9383,16.9544,16.9168,16.9275,130815.5446
2008-08-12 13:25:00,31.52,31.53,31.43,31.45,68199.2337164751,16.9275,16.9329,16.8792,16.8899,68199.2337
2008-08-12 13:30:00,31.45,31.48,31.39,31.4,108812.26053639848,16.8899,16.906,16.8577,16.8631,108812.2605
2008-08-12 13:35:00,31.4,31.43,31.38,31.42,124575.80733442804,16.8631,16.8792,16.8523,16.8738,124575.8073
2008-08-12 13:40:00,31.42,31.47,31.42,31.45,91187.73946360154,16.8738,16.9007,16.8738,16.8899,91187.7395
2008-08-12 13:45:00,31.45,31.48,31.42,31.45,88779.41981390258,16.8899,16.906,16.8738,16.8899,88779.4198
2008-08-12 13:50:00,31.45,31.46,31.4,31.41,126217.84345922276,16.8899,16.8953,16.8631,16.8685,126217.8435
2008-08-12 13:55:00,31.4,31.43,31.34,31.43,91735.08483853312,16.8631,16.8792,16.8309,16.8792,91735.0848
2008-08-12 14:00:00,31.43,31.43,31.32,31.32,95457.03338806788,16.8792,16.8792,16.8201,16.8201,95457.0334
2008-08-12 14:05:00,31.32,31.32,31.25,31.25,143623.42638204707,16.8201,16.8201,16.7825,16.7825,143623.4264
2008-08-12 14:10:00,31.25,31.26,31.22,31.23,98193.7602627258,16.7825,16.7879,16.7664,16.7718,98193.7603
2008-08-12 14:15:00,31.23,31.24,31.22,31.23,123043.2402846196,16.7718,16.7772,16.7664,16.7718,123043.2403
2008-08-12 14:20:00,31.22,31.23,31.13,31.15,182375.47892720308,16.7664,16.7718,16.7181,16.7288,182375.4789
2008-08-12 14:25:00,31.14,31.21,31.13,31.17,162123.70005473454,16.7235,16.761,16.7181,16.7396,162123.7001
2008-08-12 14:30:00,31.18,31.31,31.17,31.31,109469.07498631637,16.7449,16.8147,16.7396,16.8147,109469.075
2008-08-12 14:35:00,31.31,31.34,31.21,31.23,86371.10016420361,16.8147,16.8309,16.761,16.7718,86371.1002
2008-08-12 14:40:00,31.23,31.23,31.15,31.16,60536.39846743296,16.7718,16.7718,16.7288,16.7342,60536.3985
2008-08-12 14:45:00,31.16,31.17,31.09,31.09,165736.179529283,16.7342,16.7396,16.6966,16.6966,165736.1795
2008-08-12 14:50:00,31.1,31.1,30.99,31.05,284400.65681444993,16.702,16.702,16.6429,16.6751,284400.6568
2008-08-12 14:55:00,31.04,31.04,30.83,30.83,232840.7224958949,16.6697,16.6697,16.557,16.557,232840.7225
2008-08-12 15:00:00,30.84,30.92,30.78,30.82,271921.18226600986,16.5623,16.6053,16.5301,16.5516,271921.1823
2008-08-12 15:05:00,30.81,30.91,30.81,30.89,205254.5155993432,16.5462,16.5999,16.5462,16.5892,205254.5156
2008-08-12 15:10:00,30.9,30.92,30.8,30.87,220361.2479474549,16.5946,16.6053,16.5409,16.5784,220361.2479
2008-08-12 15:15:00,30.87,30.94,30.82,30.89,206239.73727422004,16.5784,16.616,16.5516,16.5892,206239.7373
2008-08-12 15:20:00,30.89,30.89,30.74,30.75,211603.7219485496,16.5892,16.5892,16.5086,16.514,211603.7219
2008-08-12 15:25:00,30.75,30.89,30.72,30.89,222988.50574712644,16.514,16.5892,16.4979,16.5892,222988.5057
2008-08-12 15:30:00,30.89,30.95,30.75,30.78,243459.2227695676,16.5892,16.6214,16.514,16.5301,243459.2228
2008-08-12 15:35:00,30.78,30.82,30.76,30.77,218938.1499726328,16.5301,16.5516,16.5194,16.5247,218938.15
2008-08-12 15:40:00,30.78,30.88,30.76,30.8,295675.9715380405,16.5301,16.5838,16.5194,16.5409,295675.9715
2008-08-12 15:45:00,30.8,30.91,30.78,30.84,237438.4236453202,16.5409,16.5999,16.5301,16.5623,237438.4236
2008-08-12 15:50:00,30.83,30.89,30.79,30.84,245648.60426929392,16.557,16.5892,16.5355,16.5623,245648.6043
2008-08-12 15:55:00,30.84,30.95,30.83,30.91,383908.0459770115,16.5623,16.6214,16.557,16.5999,383908.046
2008-08-13 09:30:00,30.95,31.03,30.62,30.82,150519.978106185,16.6214,16.6644,16.4442,16.5516,150519.9781
2008-08-13 09:35:00,30.86,31.02,30.76,30.83,126327.3125342091,16.5731,16.659,16.5194,16.557,126327.3125
2008-08-13 09:40:00,30.83,30.94,30.6,30.83,220799.1242474001,16.557,16.616,16.4334,16.557,220799.1242
2008-08-13 09:45:00,30.84,30.95,30.78,30.9,127640.94143404489,16.5623,16.6214,16.5301,16.5946,127640.9414
2008-08-13 09:50:00,30.89,30.99,30.8,30.85,147016.96770662288,16.5892,16.6429,16.5409,16.5677,147016.9677
2008-08-13 09:55:00,30.85,30.9,30.66,30.89,113628.8998357964,16.5677,16.5946,16.4657,16.5892,113628.8998
2008-08-13 10:00:00,30.89,31.01,30.74,30.98,141652.98303229338,16.5892,16.6536,16.5086,16.6375,141652.983
2008-08-13 10:05:00,30.98,30.99,30.84,30.88,95675.97153804053,16.6375,16.6429,16.5623,16.5838,95675.9715
2008-08-13 10:10:00,30.86,30.96,30.8,30.9,85933.22386425835,16.5731,16.6268,16.5409,16.5946,85933.2239
2008-08-13 10:15:00,30.89,31.01,30.88,30.98,93377.12096332786,16.5892,16.6536,16.5838,16.6375,93377.121
2008-08-13 10:20:00,30.98,31.19,30.97,31.13,206677.6135741653,16.6375,16.7503,16.6322,16.7181,206677.6136
2008-08-13 10:25:00,31.13,31.16,31.06,31.06,190257.25232621783,16.7181,16.7342,16.6805,16.6805,190257.2523
2008-08-13 10:30:00,31.06,31.42,31.02,31.4,405035.5774493706,16.6805,16.8738,16.659,16.8631,405035.5774
2008-08-13 10:35:00,31.39,31.84,31.29,31.66,971319.1023535852,16.8577,17.0994,16.804,17.0027,971319.1024
2008-08-13 10:40:00,31.68,31.76,31.43,31.52,307717.56978653534,17.0135,17.0564,16.8792,16.9275,307717.5698
2008-08-13 10:45:00,31.52,31.57,31.44,31.56,233059.66064586755,16.9275,16.9544,16.8846,16.949,233059.6606
2008-08-13 10:50:00,31.55,31.73,31.55,31.66,206458.67542419268,16.9436,17.0403,16.9436,17.0027,206458.6754
2008-08-13 10:55:00,31.66,31.67,31.49,31.52,127640.94143404489,17.0027,17.0081,16.9114,16.9275,127640.9414
2008-08-13 11:00:00,31.53,31.53,31.34,31.42,257361.79529282972,16.9329,16.9329,16.8309,16.8738,257361.7953
2008-08-13 11:05:00,31.42,31.54,31.37,31.47,93924.46633825944,16.8738,16.9383,16.847,16.9007,93924.4663
2008-08-13 11:10:00,31.47,31.49,31.35,31.38,120087.57525998904,16.9007,16.9114,16.8362,16.8523,120087.5753
2008-08-13 11:15:00,31.37,31.47,31.34,31.47,71264.36781609195,16.847,16.9007,16.8309,16.9007,71264.3678
2008-08-13 11:20:00,31.46,31.47,31.36,31.43,78927.2030651341,16.8953,16.9007,16.8416,16.8792,78927.2031
2008-08-13 11:25:00,31.42,31.46,31.4,31.42,120963.3278598796,16.8738,16.8953,16.8631,16.8738,120963.3279
2008-08-13 11:30:00,31.42,31.45,31.34,31.4,68965.51724137932,16.8738,16.8899,16.8309,16.8631,68965.5172
2008-08-13 11:35:00,31.4,31.42,31.31,31.34,182266.00985221675,16.8631,16.8738,16.8147,16.8309,182266.0099
2008-08-13 11:40:00,31.33,31.44,31.26,31.26,212917.3508483853,16.8255,16.8846,16.7879,16.7879,212917.3508
2008-08-13 11:45:00,31.28,31.38,31.27,31.36,101477.83251231528,16.7986,16.8523,16.7933,16.8416,101477.8325
2008-08-13 11:50:00,31.37,31.42,31.29,31.42,115708.8122605364,16.847,16.8738,16.804,16.8738,115708.8123
2008-08-13 11:55:00,31.41,31.63,31.41,31.56,146798.02955665026,16.8685,16.9866,16.8685,16.949,146798.0296
2008-08-13 12:00:00,31.56,31.61,31.44,31.44,95785.44061302682,16.949,16.9759,16.8846,16.8846,95785.4406
2008-08-13 12:05:00,31.44,31.45,31.41,31.45,114942.5287356322,16.8846,16.8899,16.8685,16.8899,114942.5287
2008-08-13 12:10:00,31.44,31.53,31.4,31.5,97427.47673782158,16.8846,16.9329,16.8631,16.9168,97427.4767
2008-08-13 12:15:00,31.51,31.56,31.36,31.42,233825.94417077172,16.9222,16.949,16.8416,16.8738,233825.9442
2008-08-13 12:20:00,31.41,31.48,31.35,31.45,118117.13191023536,16.8685,16.906,16.8362,16.8899,118117.1319
2008-08-13 12:25:00,31.46,31.48,31.43,31.47,39189.92884510126,16.8953,16.906,16.8792,16.9007,39189.9288
2008-08-13 12:30:00,31.46,31.46,31.41,31.42,105637.6573617953,16.8953,16.8953,16.8685,16.8738,105637.6574
2008-08-13 12:35:00,31.42,31.5,31.39,31.48,84072.24958949097,16.8738,16.9168,16.8577,16.906,84072.2496
2008-08-13 12:40:00,31.47,31.48,31.42,31.47,66885.6048166393,16.9007,16.906,16.8738,16.9007,66885.6048
2008-08-13 12:45:00,31.47,31.52,31.46,31.51,43678.16091954024,16.9007,16.9275,16.8953,16.9222,43678.1609
2008-08-13 12:50:00,31.52,31.63,31.45,31.52,173946.3601532567,16.9275,16.9866,16.8899,16.9275,173946.3602
2008-08-13 12:55:00,31.52,31.6,31.5,31.53,77832.51231527094,16.9275,16.9705,16.9168,16.9329,77832.5123
2008-08-13 13:00:00,31.54,31.59,31.49,31.56,129611.38478379858,16.9383,16.9651,16.9114,16.949,129611.3848
2008-08-13 13:05:00,31.55,31.56,31.47,31.55,53749.315818281335,16.9436,16.949,16.9007,16.9436,53749.3158
2008-08-13 13:10:00,31.54,31.61,31.52,31.54,106185.00273672688,16.9383,16.9759,16.9275,16.9383,106185.0027
2008-08-13 13:15:00,31.55,31.57,31.39,31.46,168801.31362889984,16.9436,16.9544,16.8577,16.8953,168801.3136
2008-08-13 13:20:00,31.44,31.46,31.33,31.37,118992.88451012588,16.8846,16.8953,16.8255,16.847,118992.8845
2008-08-13 13:25:00,31.37,31.44,31.37,31.38,82649.15161466887,16.847,16.8846,16.847,16.8523,82649.1516
2008-08-13 13:30:00,31.36,31.47,31.36,31.47,140558.29228243022,16.8416,16.9007,16.8416,16.9007,140558.2923
2008-08-13 13:35:00,31.47,31.48,31.41,31.45,121072.79693486592,16.9007,16.906,16.8685,16.8899,121072.7969
2008-08-13 13:40:00,31.44,31.52,31.42,31.51,107498.63163656268,16.8846,16.9275,16.8738,16.9222,107498.6316
2008-08-13 13:45:00,31.52,31.53,31.49,31.53,104980.8429118774,16.9275,16.9329,16.9114,16.9329,104980.8429
2008-08-13 13:50:00,31.53,31.6,31.52,31.57,93924.46633825944,16.9329,16.9705,16.9275,16.9544,93924.4663
2008-08-13 13:55:00,31.57,31.6,31.51,31.59,122276.95675971538,16.9544,16.9705,16.9222,16.9651,122276.9568
2008-08-13 14:00:00,31.58,31.61,31.49,31.54,178981.93760262727,16.9597,16.9759,16.9114,16.9383,178981.9376
2008-08-13 14:05:00,31.54,31.59,31.53,31.58,66447.72851669404,16.9383,16.9651,16.9329,16.9597,66447.7285
2008-08-13 14:10:00,31.58,31.61,31.53,31.53,140229.88505747126,16.9597,16.9759,16.9329,16.9329,140229.8851
2008-08-13 14:15:00,31.54,31.55,31.48,31.51,104652.43568691846,16.9383,16.9436,16.906,16.9222,104652.4357
2008-08-13 14:20:00,31.51,31.52,31.45,31.45,101806.23973727424,16.9222,16.9275,16.8899,16.8899,101806.2397
2008-08-13 14:25:00,31.45,31.51,31.43,31.5,74438.97099069513,16.8899,16.9222,16.8792,16.9168,74438.971
2008-08-13 14:30:00,31.5,31.52,31.45,31.52,73453.74931581829,16.9168,16.9275,16.8899,16.9275,73453.7493
2008-08-13 14:35:00,31.52,31.61,31.52,31.61,78270.3886152162,16.9275,16.9759,16.9275,16.9759,78270.3886
2008-08-13 14:40:00,31.61,31.79,31.61,31.79,136070.06020799125,16.9759,17.0725,16.9759,17.0725,136070.0602
2008-08-13 14:45:00,31.78,31.8,31.73,31.77,80459.77011494253,17.0672,17.0779,17.0403,17.0618,80459.7701
2008-08-13 14:50:00,31.77,31.8,31.73,31.79,163875.2052545156,17.0618,17.0779,17.0403,17.0725,163875.2053
2008-08-13 14:55:00,31.8,31.9,31.76,31.87,170552.8188286809,17.0779,17.1316,17.0564,17.1155,170552.8188
2008-08-13 15:00:00,31.88,31.95,31.88,31.92,118226.60098522168,17.1209,17.1585,17.1209,17.1423,118226.601
2008-08-13 15:05:00,31.91,31.97,31.91,31.95,164203.61247947454,17.137,17.1692,17.137,17.1585,164203.6125
2008-08-13 15:10:00,31.95,32.05,31.95,32.04,162342.63820470718,17.1585,17.2122,17.1585,17.2068,162342.6382
2008-08-13 15:15:00,32.05,32.08,32.01,32.07,157963.87520525453,17.2122,17.2283,17.1907,17.2229,157963.8752
2008-08-13 15:20:00,32.08,32.09,31.95,31.97,269184.45539135195,17.2283,17.2336,17.1585,17.1692,269184.4554
2008-08-13 15:25:00,31.96,32.03,31.92,31.98,152709.35960591133,17.1638,17.2014,17.1423,17.1746,152709.3596
2008-08-13 15:30:00,31.97,31.99,31.71,31.79,231417.6245210728,17.1692,17.1799,17.0296,17.0725,231417.6245
2008-08-13 15:35:00,31.79,31.89,31.73,31.88,186754.24192665573,17.0725,17.1262,17.0403,17.1209,186754.2419
2008-08-13 15:40:00,31.88,31.95,31.8,31.85,329830.32293377124,17.1209,17.1585,17.0779,17.1047,329830.3229
2008-08-13 15:45:00,31.85,31.95,31.78,31.8,271264.367816092,17.1047,17.1585,17.0672,17.0779,271264.3678
2008-08-13 15:50:00,31.8,31.8,31.7,31.74,213245.7580733443,17.0779,17.0779,17.0242,17.0457,213245.7581
2008-08-13 15:55:00,31.74,31.81,31.73,31.78,207772.3043240285,17.0457,17.0833,17.0403,17.0672,207772.3043
2008-08-14 09:30:00,31.82,31.84,30.9,31.31,340339.3541324576,17.0886,17.0994,16.5946,16.8147,340339.3541
2008-08-14 09:35:00,31.32,31.51,31.25,31.34,140010.94690749864,16.8201,16.9222,16.7825,16.8309,140010.9469
2008-08-14 09:40:00,31.34,31.47,31.04,31.21,106185.00273672688,16.8309,16.9007,16.6697,16.761,106185.0027
2008-08-14 09:45:00,31.18,31.28,31.0,31.01,138040.50355774493,16.7449,16.7986,16.6483,16.6536,138040.5036
2008-08-14 09:50:00,31.01,31.1,30.88,30.93,204269.2939244664,16.6536,16.702,16.5838,16.6107,204269.2939
2008-08-14 09:55:00,30.9,31.03,30.72,30.77,242145.59386973185,16.5946,16.6644,16.4979,16.5247,242145.5939
2008-08-14 10:00:00,30.76,30.87,30.69,30.72,227586.2068965517,16.5194,16.5784,16.4818,16.4979,227586.2069
2008-08-14 10:05:00,30.71,30.93,30.7,30.81,238752.052545156,16.4925,16.6107,16.4872,16.5462,238752.0525
2008-08-14 10:10:00,30.81,31.02,30.79,30.99,176354.67980295568,16.5462,16.659,16.5355,16.6429,176354.6798
2008-08-14 10:15:00,30.98,31.0,30.92,30.96,156978.65353037766,16.6375,16.6483,16.6053,16.6268,156978.6535
2008-08-14 10:20:00,30.95,31.04,30.89,31.03,150301.03995621236,16.6214,16.6697,16.5892,16.6644,150301.04
2008-08-14 10:25:00,31.05,31.21,31.01,31.17,156431.30815544608,16.6751,16.761,16.6536,16.7396,156431.3082
2008-08-14 10:30:00,31.18,31.37,31.13,31.35,282758.6206896552,16.7449,16.847,16.7181,16.8362,282758.6207
2008-08-14 10:35:00,31.34,31.42,31.31,31.33,285276.40941434045,16.8309,16.8738,16.8147,16.8255,285276.4094
2008-08-14 10:40:00,31.33,31.34,31.19,31.27,180405.03557744937,16.8255,16.8309,16.7503,16.7933,180405.0356
2008-08-14 10:45:00,31.27,31.38,31.27,31.37,111220.58018609745,16.7933,16.8523,16.7933,16.847,111220.5802
2008-08-14 10:50:00,31.37,31.42,31.3,31.37,442145.5938697318,16.847,16.8738,16.8094,16.847,442145.5939
2008-08-14 10:55:00,31.37,31.44,31.32,31.44,95019.1570881226,16.847,16.8846,16.8201,16.8846,95019.1571
2008-08-14 11:00:00,31.44,31.44,31.21,31.29,170114.94252873564,16.8846,16.8846,16.761,16.804,170114.9425
2008-08-14 11:05:00,31.29,31.39,31.25,31.37,113628.8998357964,16.804,16.8577,16.7825,16.847,113628.8998
2008-08-14 11:10:00,31.37,31.39,31.28,31.28,162561.5763546798,16.847,16.8577,16.7986,16.7986,162561.5764
2008-08-14 11:15:00,31.29,31.32,31.17,31.31,215106.7323481117,16.804,16.8201,16.7396,16.8147,215106.7323
2008-08-14 11:20:00,31.3,31.31,31.21,31.27,102681.99233716476,16.8094,16.8147,16.761,16.7933,102681.9923
2008-08-14 11:25:00,31.26,31.29,31.13,31.18,77504.10509031199,16.7879,16.804,16.7181,16.7449,77504.1051
2008-08-14 11:30:00,31.19,31.28,31.19,31.25,78708.26491516148,16.7503,16.7986,16.7503,16.7825,78708.2649
2008-08-14 11:35:00,31.24,31.27,31.18,31.23,81992.33716475096,16.7772,16.7933,16.7449,16.7718,81992.3372
2008-08-14 11:40:00,31.22,31.22,30.99,31.03,148877.94198139026,16.7664,16.7664,16.6429,16.6644,148877.942
2008-08-14 11:45:00,31.04,31.1,30.95,30.97,132785.98795840176,16.6697,16.702,16.6214,16.6322,132785.988
2008-08-14 11:50:00,30.96,31.0,30.96,30.99,45210.72796934866,16.6268,16.6483,16.6268,16.6429,45210.728
2008-08-14 11:55:00,31.0,31.11,30.97,31.11,68527.64094143405,16.6483,16.7073,16.6322,16.7073,68527.6409
2008-08-14 12:00:00,31.12,31.18,31.11,31.15,80240.8319649699,16.7127,16.7449,16.7073,16.7288,80240.832
2008-08-14 12:05:00,31.15,31.15,31.04,31.1,99616.8582375479,16.7288,16.7288,16.6697,16.702,99616.8582
2008-08-14 12:10:00,31.1,31.2,30.89,30.89,164532.0197044335,16.702,16.7557,16.5892,16.5892,164532.0197
2008-08-14 12:15:00,30.9,31.05,30.89,31.02,103010.3995621237,16.5946,16.6751,16.5892,16.659,103010.3996
2008-08-14 12:20:00,31.02,31.07,30.98,31.07,72906.4039408867,16.659,16.6859,16.6375,16.6859,72906.4039
2008-08-14 12:25:00,31.06,31.07,30.89,30.95,61083.743842364536,16.6805,16.6859,16.5892,16.6214,61083.7438
2008-08-14 12:30:00,30.95,30.95,30.79,30.79,105199.78106185004,16.6214,16.6214,16.5355,16.5355,105199.7811
2008-08-14 12:35:00,30.8,30.83,30.75,30.78,68527.64094143405,16.5409,16.557,16.514,16.5301,68527.6409
2008-08-14 12:40:00,30.78,31.05,30.78,31.02,148549.53475643133,16.5301,16.6751,16.5301,16.659,148549.5348
2008-08-14 12:45:00,31.03,31.05,30.93,31.02,84291.18773946361,16.6644,16.6751,16.6107,16.659,84291.1877
2008-08-14 12:50:00,31.02,31.03,30.96,31.02,62835.2490421456,16.659,16.6644,16.6268,16.659,62835.249
2008-08-14 12:55:00,31.03,31.06,31.01,31.04,34482.75862068966,16.6644,16.6805,16.6536,16.6697,34482.7586
2008-08-14 13:00:00,31.04,31.1,31.03,31.07,57252.32621784346,16.6697,16.702,16.6644,16.6859,57252.3262
2008-08-14 13:05:00,31.08,31.08,30.97,31.04,94581.28078817736,16.6912,16.6912,16.6322,16.6697,94581.2808
2008-08-14 13:10:00,31.05,31.09,31.04,31.05,32183.90804597701,16.6751,16.6966,16.6697,16.6751,32183.908
2008-08-14 13:15:00,31.04,31.08,31.03,31.05,46962.23316912972,16.6697,16.6912,16.6644,16.6751,46962.2332
2008-08-14 13:20:00,31.05,31.12,31.05,31.1,42692.93924466339,16.6751,16.7127,16.6751,16.702,42692.9392
2008-08-14 13:25:00,31.1,31.11,31.0,31.02,83634.3732895457,16.702,16.7073,16.6483,16.659,83634.3733
2008-08-14 13:30:00,31.01,31.03,30.96,31.02,68746.57909140667,16.6536,16.6644,16.6268,16.659,68746.5791
2008-08-14 13:35:00,31.02,31.04,31.0,31.04,26929.39244663383,16.659,16.6697,16.6483,16.6697,26929.3924
2008-08-14 13:40:00,31.04,31.06,31.02,31.05,41817.18664477285,16.6697,16.6805,16.659,16.6751,41817.1866
2008-08-14 13:45:00,31.05,31.08,31.02,31.04,65353.03776683087,16.6751,16.6912,16.659,16.6697,65353.0378
2008-08-14 13:50:00,31.04,31.06,31.01,31.02,41269.84126984127,16.6697,16.6805,16.6536,16.659,41269.8413
2008-08-14 13:55:00,31.01,31.06,30.97,30.98,75533.6617405583,16.6536,16.6805,16.6322,16.6375,75533.6617
2008-08-14 14:00:00,30.97,31.06,30.96,31.06,58237.54789272031,16.6322,16.6805,16.6268,16.6805,58237.5479
2008-08-14 14:05:00,31.05,31.12,31.03,31.12,47181.17131910235,16.6751,16.7127,16.6644,16.7127,47181.1713
2008-08-14 14:10:00,31.12,31.16,31.09,31.11,87246.85276409415,16.7127,16.7342,16.6966,16.7073,87246.8528
2008-08-14 14:15:00,31.12,31.12,31.05,31.11,68856.048166393,16.7127,16.7127,16.6751,16.7073,68856.0482
2008-08-14 14:20:00,31.11,31.15,31.1,31.12,75205.25451559934,16.7073,16.7288,16.702,16.7127,75205.2545
2008-08-14 14:25:00,31.12,31.14,31.1,31.1,64477.28516694034,16.7127,16.7235,16.702,16.702,64477.2852
2008-08-14 14:30:00,31.1,31.1,31.0,31.01,63820.47071702244,16.702,16.702,16.6483,16.6536,63820.4707
2008-08-14 14:35:00,31.0,31.02,30.96,30.96,65571.97591680351,16.6483,16.659,16.6268,16.6268,65571.9759
2008-08-14 14:40:00,30.96,31.03,30.94,30.99,78598.79584017515,16.6268,16.6644,16.616,16.6429,78598.7958
2008-08-14 14:45:00,30.99,30.99,30.88,30.92,89217.29611384784,16.6429,16.6429,16.5838,16.6053,89217.2961
2008-08-14 14:50:00,30.93,31.0,30.92,31.0,53749.315818281335,16.6107,16.6483,16.6053,16.6483,53749.3158
2008-08-14 14:55:00,31.0,31.02,30.99,30.99,103667.2140120416,16.6483,16.659,16.6429,16.6429,103667.214
2008-08-14 15:00:00,30.98,31.0,30.89,30.92,130268.19923371648,16.6375,16.6483,16.5892,16.6053,130268.1992
2008-08-14 15:05:00,30.93,31.0,30.92,30.94,114723.59058565956,16.6107,16.6483,16.6053,16.616,114723.5906
2008-08-14 15:10:00,30.94,31.0,30.94,30.98,45101.25889436234,16.616,16.6483,16.616,16.6375,45101.2589
2008-08-14 15:15:00,30.99,31.02,30.97,30.97,113738.36891078272,16.6429,16.659,16.6322,16.6322,113738.3689
2008-08-14 15:20:00,30.97,31.01,30.95,31.0,76081.00711548988,16.6322,16.6536,16.6214,16.6483,76081.0071
2008-08-14 15:25:00,31.01,31.02,30.95,31.0,132895.45703338808,16.6536,16.659,16.6214,16.6483,132895.457
2008-08-14 15:30:00,31.0,31.04,30.94,31.0,150629.44718117133,16.6483,16.6697,16.616,16.6483,150629.4472
2008-08-14 15:35:00,31.0,31.02,30.95,30.99,185987.9584017515,16.6483,16.659,16.6214,16.6429,185987.9584
2008-08-14 15:40:00,30.99,31.02,30.97,30.98,91516.14668856048,16.6429,16.659,16.6322,16.6375,91516.1467
2008-08-14 15:45:00,30.98,31.04,30.95,31.0,200875.7525998905,16.6375,16.6697,16.6214,16.6483,200875.7526
2008-08-14 15:50:00,31.0,31.03,30.95,30.96,184345.9222769568,16.6483,16.6644,16.6214,16.6268,184345.9223
2008-08-14 15:55:00,30.95,31.06,30.95,31.02,219704.43349753696,16.6214,16.6805,16.6214,16.659,219704.4335
2008-08-15 09:30:00,31.24,31.39,30.92,31.03,535084.8385331144,16.7772,16.8577,16.6053,16.6644,535084.8385
2008-08-15 09:35:00,31.04,31.09,31.0,31.04,131472.35905856595,16.6697,16.6966,16.6483,16.6697,131472.3591
2008-08-15 09:40:00,31.04,31.29,31.01,31.04,178762.99945265462,16.6697,16.804,16.6536,16.6697,178762.9995
2008-08-15 09:45:00,31.05,31.1,31.01,31.08,70607.55336617406,16.6751,16.702,16.6536,16.6912,70607.5534
2008-08-15 09:50:00,31.08,31.1,31.03,31.04,107936.50793650794,16.6912,16.702,16.6644,16.6697,107936.5079
2008-08-15 09:55:00,31.04,31.1,31.01,31.04,190038.3141762452,16.6697,16.702,16.6536,16.6697,190038.3142
2008-08-15 10:00:00,31.05,31.07,31.01,31.04,121510.67323481115,16.6751,16.6859,16.6536,16.6697,121510.6732
2008-08-15 10:05:00,31.03,31.1,30.83,30.94,522058.0186097428,16.6644,16.702,16.557,16.616,522058.0186
2008-08-15 10:10:00,30.94,30.97,30.8,30.84,163108.92172961138,16.616,16.6322,16.5409,16.5623,163108.9217
2008-08-15 10:15:00,30.84,30.93,30.83,30.9,126765.18883415437,16.5623,16.6107,16.557,16.5946,126765.1888
2008-08-15 10:20:00,30.9,31.03,30.88,30.96,147892.72030651342,16.5946,16.6644,16.5838,16.6268,147892.7203
2008-08-15 10:25:00,30.96,31.06,30.95,31.06,117350.84838533116,16.6268,16.6805,16.6214,16.6805,117350.8484
2008-08-15 10:30:00,31.06,31.11,30.96,30.97,130925.01368363436,16.6805,16.7073,16.6268,16.6322,130925.0137
2008-08-15 10:35:00,30.97,31.06,30.97,31.04,73234.81116584565,16.6322,16.6805,16.6322,16.6697,73234.8112
2008-08-15 10:40:00,31.04,31.06,30.97,31.0,94800.21893814998,16.6697,16.6805,16.6322,16.6483,94800.2189
2008-08-15 10:45:00,30.99,31.03,30.91,30.97,118117.13191023536,16.6429,16.6644,16.5999,16.6322,118117.1319
2008-08-15 10:50:00,30.97,31.01,30.95,31.0,67214.01204159825,16.6322,16.6536,16.6214,16.6483,67214.012
2008-08-15 10:55:00,30.99,30.99,30.9,30.95,98084.29118773948,16.6429,16.6429,16.5946,16.6214,98084.2912
2008-08-15 11:00:00,30.96,30.96,30.86,30.94,72577.99671592776,16.6268,16.6268,16.5731,16.616,72577.9967
2008-08-15 11:05:00,30.93,30.97,30.88,30.89,99397.92008757526,16.6107,16.6322,16.5838,16.5892,99397.9201
2008-08-15 11:10:00,30.89,30.95,30.86,30.94,113300.49261083743,16.5892,16.6214,16.5731,16.616,113300.4926
2008-08-15 11:15:00,30.93,31.19,30.93,31.19,169129.7208538588,16.6107,16.7503,16.6107,16.7503,169129.7209
2008-08-15 11:20:00,31.19,31.2,31.1,31.16,154570.33388067872,16.7503,16.7557,16.702,16.7342,154570.3339
2008-08-15 11:25:00,31.16,31.36,31.14,31.32,248604.26929392447,16.7342,16.8416,16.7235,16.8201,248604.2693
2008-08-15 11:30:00,31.33,31.53,31.29,31.48,236124.7947454844,16.8255,16.9329,16.804,16.906,236124.7947
2008-08-15 11:35:00,31.47,31.55,31.35,31.44,177668.30870279146,16.9007,16.9436,16.8362,16.8846,177668.3087
2008-08-15 11:40:00,31.46,31.48,31.36,31.38,58675.42419266557,16.8953,16.906,16.8416,16.8523,58675.4242
2008-08-15 11:45:00,31.39,31.42,31.34,31.39,80240.8319649699,16.8577,16.8738,16.8309,16.8577,80240.832
2008-08-15 11:50:00,31.39,31.41,31.26,31.35,109140.6677613574,16.8577,16.8685,16.7879,16.8362,109140.6678
2008-08-15 11:55:00,31.35,31.39,31.29,31.36,52654.62506841817,16.8362,16.8577,16.804,16.8416,52654.6251
2008-08-15 12:00:00,31.36,31.42,31.35,31.38,54844.006568144505,16.8416,16.8738,16.8362,16.8523,54844.0066
2008-08-15 12:05:00,31.36,31.42,31.35,31.42,69403.39354132458,16.8416,16.8738,16.8362,16.8738,69403.3935
2008-08-15 12:10:00,31.42,31.52,31.41,31.51,116256.157635468,16.8738,16.9275,16.8685,16.9222,116256.1576
2008-08-15 12:15:00,31.51,31.55,31.49,31.51,171100.16420361248,16.9222,16.9436,16.9114,16.9222,171100.1642
2008-08-15 12:20:00,31.51,31.55,31.47,31.47,76299.9452654625,16.9222,16.9436,16.9007,16.9007,76299.9453
2008-08-15 12:25:00,31.49,31.52,31.47,31.52,79802.95566502464,16.9114,16.9275,16.9007,16.9275,79802.9557
2008-08-15 12:30:00,31.51,31.57,31.51,31.54,107389.16256157636,16.9222,16.9544,16.9222,16.9383,107389.1626
2008-08-15 12:35:00,31.54,31.63,31.54,31.63,102463.05418719212,16.9383,16.9866,16.9383,16.9866,102463.0542
2008-08-15 12:40:00,31.62,31.65,31.61,31.64,99069.51286261632,16.9812,16.9973,16.9759,16.992,99069.5129
2008-08-15 12:45:00,31.64,31.7,31.62,31.66,199233.7164750958,16.992,17.0242,16.9812,17.0027,199233.7165
2008-08-15 12:50:00,31.67,31.68,31.64,31.65,73125.34209085934,17.0081,17.0135,16.992,16.9973,73125.3421
2008-08-15 12:55:00,31.65,31.7,31.65,31.66,29228.243021346472,16.9973,17.0242,16.9973,17.0027,29228.243
2008-08-15 13:00:00,31.65,31.73,31.62,31.73,123043.2402846196,16.9973,17.0403,16.9812,17.0403,123043.2403
2008-08-15 13:05:00,31.73,31.74,31.67,31.72,118007.66283524904,17.0403,17.0457,17.0081,17.0349,118007.6628
2008-08-15 13:10:00,31.72,31.81,31.7,31.81,89655.1724137931,17.0349,17.0833,17.0242,17.0833,89655.1724
2008-08-15 13:15:00,31.81,31.82,31.72,31.74,90202.51778872468,17.0833,17.0886,17.0349,17.0457,90202.5178
2008-08-15 13:20:00,31.73,31.73,31.61,31.66,88232.07443897099,17.0403,17.0403,16.9759,17.0027,88232.0744
2008-08-15 13:25:00,31.66,31.72,31.59,31.59,46743.29501915709,17.0027,17.0349,16.9651,16.9651,46743.295
2008-08-15 13:30:00,31.6,31.66,31.59,31.66,56486.04269293925,16.9705,17.0027,16.9651,17.0027,56486.0427
2008-08-15 13:35:00,31.66,31.67,31.56,31.56,51012.58894362343,17.0027,17.0081,16.949,16.949,51012.5889
2008-08-15 13:40:00,31.56,31.57,31.45,31.45,94252.8735632184,16.949,16.9544,16.8899,16.8899,94252.8736
2008-08-15 13:45:00,31.45,31.46,31.43,31.45,48385.33114395184,16.8899,16.8953,16.8792,16.8899,48385.3311
2008-08-15 13:50:00,31.44,31.46,31.42,31.43,51231.52709359606,16.8846,16.8953,16.8738,16.8792,51231.5271
2008-08-15 13:55:00,31.43,31.47,31.42,31.43,42145.593869731805,16.8792,16.9007,16.8738,16.8792,42145.5939
2008-08-15 14:00:00,31.43,31.51,31.42,31.49,62506.84181718665,16.8792,16.9222,16.8738,16.9114,62506.8418
2008-08-15 14:05:00,31.49,31.5,31.43,31.49,65353.03776683087,16.9114,16.9168,16.8792,16.9114,65353.0378
2008-08-15 14:10:00,31.48,31.62,31.48,31.62,101806.23973727424,16.906,16.9812,16.906,16.9812,101806.2397
2008-08-15 14:15:00,31.62,31.65,31.58,31.63,93486.5900383142,16.9812,16.9973,16.9597,16.9866,93486.59
2008-08-15 14:20:00,31.63,31.71,31.62,31.69,68856.048166393,16.9866,17.0296,16.9812,17.0188,68856.0482
2008-08-15 14:25:00,31.69,31.81,31.68,31.69,127312.53420908592,17.0188,17.0833,17.0135,17.0188,127312.5342
2008-08-15 14:30:00,31.69,31.74,31.66,31.73,81007.11548987411,17.0188,17.0457,17.0027,17.0403,81007.1155
2008-08-15 14:35:00,31.74,31.79,31.6,31.62,163327.85987958402,17.0457,17.0725,16.9705,16.9812,163327.8599
2008-08-15 14:40:00,31.62,31.71,31.52,31.52,153585.11220580188,16.9812,17.0296,16.9275,16.9275,153585.1122
2008-08-15 14:45:00,31.53,31.54,31.49,31.49,76299.9452654625,16.9329,16.9383,16.9114,16.9114,76299.9453
2008-08-15 14:50:00,31.49,31.52,31.48,31.51,88122.60536398468,16.9114,16.9275,16.906,16.9222,88122.6054
2008-08-15 14:55:00,31.51,31.52,31.48,31.51,47947.45484400657,16.9222,16.9275,16.906,16.9222,47947.4548
2008-08-15 15:00:00,31.51,31.51,31.42,31.42,113300.49261083743,16.9222,16.9222,16.8738,16.8738,113300.4926
2008-08-15 15:05:00,31.42,31.42,31.36,31.4,119759.1680350301,16.8738,16.8738,16.8416,16.8631,119759.168
2008-08-15 15:10:00,31.4,31.42,31.33,31.34,110125.88943623428,16.8631,16.8738,16.8255,16.8309,110125.8894
2008-08-15 15:15:00,31.33,31.35,31.28,31.28,149644.2255062945,16.8255,16.8362,16.7986,16.7986,149644.2255
2008-08-15 15:20:00,31.28,31.31,31.22,31.3,171975.91680350303,16.7986,16.8147,16.7664,16.8094,171975.9168
2008-08-15 15:25:00,31.29,31.36,31.29,31.35,121182.26600985222,16.804,16.8416,16.804,16.8362,121182.266
2008-08-15 15:30:00,31.35,31.37,31.31,31.31,126984.12698412698,16.8362,16.847,16.8147,16.8147,126984.127
2008-08-15 15:35:00,31.31,31.34,31.22,31.23,167159.2775041051,16.8147,16.8309,16.7664,16.7718,167159.2775
2008-08-15 15:40:00,31.23,31.3,31.2,31.28,200437.8762999453,16.7718,16.8094,16.7557,16.7986,200437.8763
2008-08-15 15:45:00,31.28,31.28,31.2,31.21,221018.0623973728,16.7986,16.7986,16.7557,16.761,221018.0624
2008-08-15 15:50:00,31.21,31.29,31.21,31.27,188396.27805145047,16.761,16.804,16.761,16.7933,188396.2781
2008-08-15 15:55:00,31.27,31.27,31.2,31.21,327312.5342090859,16.7933,16.7933,16.7557,16.761,327312.5342
2008-08-18 09:30:00,31.41,31.51,31.06,31.19,163984.67432950193,16.8685,16.9222,16.6805,16.7503,163984.6743
2008-08-18 09:35:00,31.19,31.23,30.79,30.8,159277.5041050903,16.7503,16.7718,16.5355,16.5409,159277.5041
2008-08-18 09:40:00,30.81,31.03,30.76,30.91,174165.29830322936,16.5462,16.6644,16.5194,16.5999,174165.2983
2008-08-18 09:45:00,30.89,30.94,30.69,30.8,122714.83305966064,16.5892,16.616,16.4818,16.5409,122714.8331
2008-08-18 09:50:00,30.79,30.86,30.69,30.75,106185.00273672688,16.5355,16.5731,16.4818,16.514,106185.0027
2008-08-18 09:55:00,30.73,30.85,30.55,30.64,242692.9392446634,16.5033,16.5677,16.4066,16.4549,242692.9392
2008-08-18 10:00:00,30.63,30.81,30.56,30.78,171756.9786535304,16.4496,16.5462,16.412,16.5301,171756.9787
2008-08-18 10:05:00,30.77,30.81,30.57,30.58,103229.33771209634,16.5247,16.5462,16.4173,16.4227,103229.3377
2008-08-18 10:10:00,30.6,30.63,30.56,30.58,101696.7706622879,16.4334,16.4496,16.412,16.4227,101696.7707
2008-08-18 10:15:00,30.59,30.6,30.42,30.55,180405.03557744937,16.4281,16.4334,16.3368,16.4066,180405.0356
2008-08-18 10:20:00,30.55,30.61,30.43,30.51,146688.56048166394,16.4066,16.4388,16.3422,16.3851,146688.5605
2008-08-18 10:25:00,30.5,30.6,30.47,30.53,79146.14121510673,16.3797,16.4334,16.3636,16.3959,79146.1412
2008-08-18 10:30:00,30.53,30.61,30.5,30.59,138149.97263273125,16.3959,16.4388,16.3797,16.4281,138149.9726
2008-08-18 10:35:00,30.58,30.63,30.47,30.58,155446.08648056924,16.4227,16.4496,16.3636,16.4227,155446.0865
2008-08-18 10:40:00,30.57,30.61,30.49,30.59,113738.36891078272,16.4173,16.4388,16.3744,16.4281,113738.3689
2008-08-18 10:45:00,30.6,30.63,30.47,30.53,118007.66283524904,16.4334,16.4496,16.3636,16.3959,118007.6628
2008-08-18 10:50:00,30.53,30.59,30.52,30.58,79802.95566502464,16.3959,16.4281,16.3905,16.4227,79802.9557
2008-08-18 10:55:00,30.58,30.61,30.51,30.55,94362.3426382047,16.4227,16.4388,16.3851,16.4066,94362.3426
2008-08-18 11:00:00,30.54,30.6,30.53,30.58,97318.00766283524,16.4012,16.4334,16.3959,16.4227,97318.0077
2008-08-18 11:05:00,30.57,30.63,30.54,30.57,106841.81718664478,16.4173,16.4496,16.4012,16.4173,106841.8172
2008-08-18 11:10:00,30.57,30.61,30.52,30.53,107170.22441160372,16.4173,16.4388,16.3905,16.3959,107170.2244
2008-08-18 11:15:00,30.52,30.57,30.51,30.54,65024.63054187192,16.3905,16.4173,16.3851,16.4012,65024.6305
2008-08-18 11:20:00,30.54,30.59,30.47,30.5,140667.76135741654,16.4012,16.4281,16.3636,16.3797,140667.7614
2008-08-18 11:25:00,30.48,30.52,30.42,30.52,111330.04926108375,16.369,16.3905,16.3368,16.3905,111330.0493
2008-08-18 11:30:00,30.51,30.54,30.5,30.52,67761.35741652983,16.3851,16.4012,16.3797,16.3905,67761.3574
2008-08-18 11:35:00,30.52,30.57,30.52,30.56,49917.898193760266,16.3905,16.4173,16.3905,16.412,49917.8982
2008-08-18 11:40:00,30.55,30.55,30.38,30.46,111877.39463601532,16.4066,16.4066,16.3153,16.3583,111877.3946
2008-08-18 11:45:00,30.46,30.54,30.46,30.48,61412.15106732348,16.3583,16.4012,16.3583,16.369,61412.1511
2008-08-18 11:50:00,30.49,30.51,30.47,30.5,47400.10946907499,16.3744,16.3851,16.3636,16.3797,47400.1095
2008-08-18 11:55:00,30.5,30.52,30.36,30.38,104761.90476190476,16.3797,16.3905,16.3046,16.3153,104761.9048
2008-08-18 12:00:00,30.38,30.45,30.33,30.4,81226.05363984675,16.3153,16.3529,16.2884,16.326,81226.0536
2008-08-18 12:05:00,30.4,30.41,30.34,30.35,70826.49151614669,16.326,16.3314,16.2938,16.2992,70826.4915
2008-08-18 12:10:00,30.36,30.36,30.3,30.3,70935.96059113301,16.3046,16.3046,16.2723,16.2723,70935.9606
2008-08-18 12:15:00,30.3,30.35,30.26,30.32,57142.857142857145,16.2723,16.2992,16.2509,16.2831,57142.8571
2008-08-18 12:20:00,30.32,30.36,30.29,30.32,45867.54241926656,16.2831,16.3046,16.267,16.2831,45867.5424
2008-08-18 12:25:00,30.32,30.36,30.31,30.36,32512.31527093596,16.2831,16.3046,16.2777,16.3046,32512.3153
2008-08-18 12:30:00,30.37,30.37,30.29,30.31,42255.06294471812,16.3099,16.3099,16.267,16.2777,42255.0629
2008-08-18 12:35:00,30.32,30.37,30.3,30.35,35249.04214559387,16.2831,16.3099,16.2723,16.2992,35249.0421
2008-08-18 12:40:00,30.35,30.35,30.21,30.26,97865.35303776684,16.2992,16.2992,16.224,16.2509,97865.353
2008-08-18 12:45:00,30.25,30.26,30.15,30.19,88122.60536398468,16.2455,16.2509,16.1918,16.2133,88122.6054
2008-08-18 12:50:00,30.19,30.2,30.08,30.13,185112.20580186092,16.2133,16.2186,16.1542,16.181,185112.2058
2008-08-18 12:55:00,30.12,30.15,30.08,30.1,88998.35796387521,16.1757,16.1918,16.1542,16.1649,88998.358
2008-08-18 13:00:00,30.1,30.12,30.07,30.09,66009.85221674877,16.1649,16.1757,16.1488,16.1596,66009.8522
2008-08-18 13:05:00,30.09,30.12,30.08,30.1,42692.93924466339,16.1596,16.1757,16.1542,16.1649,42692.9392
2008-08-18 13:10:00,30.1,30.15,30.09,30.13,54734.53749315818,16.1649,16.1918,16.1596,16.181,54734.5375
2008-08-18 13:15:00,30.13,30.17,30.1,30.15,70388.61521620142,16.181,16.2025,16.1649,16.1918,70388.6152
2008-08-18 13:20:00,30.15,30.16,30.11,30.13,46414.88779419814,16.1918,16.1972,16.1703,16.181,46414.8878
2008-08-18 13:25:00,30.13,30.13,30.06,30.07,65024.63054187192,16.181,16.181,16.1434,16.1488,65024.6305
2008-08-18 13:30:00,30.07,30.11,30.06,30.1,45648.60426929392,16.1488,16.1703,16.1434,16.1649,45648.6043
2008-08-18 13:35:00,30.11,30.12,30.07,30.11,39956.21237000547,16.1703,16.1757,16.1488,16.1703,39956.2124
2008-08-18 13:40:00,30.1,30.17,30.07,30.15,83743.84236453203,16.1649,16.2025,16.1488,16.1918,83743.8424
2008-08-18 13:45:00,30.15,30.16,30.07,30.1,52435.68691844554,16.1918,16.1972,16.1488,16.1649,52435.6869
2008-08-18 13:50:00,30.11,30.12,30.07,30.1,35030.10399562124,16.1703,16.1757,16.1488,16.1649,35030.104
2008-08-18 13:55:00,30.09,30.1,30.02,30.05,86918.4455391352,16.1596,16.1649,16.122,16.1381,86918.4455
2008-08-18 14:00:00,30.05,30.09,29.98,29.98,83743.84236453203,16.1381,16.1596,16.1005,16.1005,83743.8424
2008-08-18 14:05:00,29.99,30.01,29.96,29.96,98850.57471264368,16.1059,16.1166,16.0897,16.0897,98850.5747
2008-08-18 14:10:00,29.96,29.97,29.9,29.92,91297.20853858785,16.0897,16.0951,16.0575,16.0683,91297.2085
2008-08-18 14:15:00,29.92,29.93,29.89,29.89,66338.25944170772,16.0683,16.0736,16.0521,16.0521,66338.2594
2008-08-18 14:20:00,29.89,29.94,29.87,29.91,87137.38368910782,16.0521,16.079,16.0414,16.0629,87137.3837
2008-08-18 14:25:00,29.91,29.97,29.87,29.87,57252.32621784346,16.0629,16.0951,16.0414,16.0414,57252.3262
2008-08-18 14:30:00,29.87,29.88,29.74,29.77,143185.5500821018,16.0414,16.0468,15.9716,15.9877,143185.5501
2008-08-18 14:35:00,29.78,29.79,29.7,29.74,76737.82156540778,15.9931,15.9984,15.9501,15.9716,76737.8216
2008-08-18 14:40:00,29.74,29.75,29.69,29.72,105856.59551176793,15.9716,15.977,15.9447,15.9609,105856.5955
2008-08-18 14:45:00,29.73,29.79,29.71,29.79,113738.36891078272,15.9662,15.9984,15.9555,15.9984,113738.3689
2008-08-18 14:50:00,29.78,29.83,29.78,29.82,74767.37821565408,15.9931,16.0199,15.9931,16.0146,74767.3782
2008-08-18 14:55:00,29.82,29.83,29.74,29.79,97427.47673782158,16.0146,16.0199,15.9716,15.9984,97427.4767
2008-08-18 15:00:00,29.79,29.79,29.73,29.73,84291.18773946361,15.9984,15.9984,15.9662,15.9662,84291.1877
2008-08-18 15:05:00,29.74,29.98,29.69,29.71,776354.6798029557,15.9716,16.1005,15.9447,15.9555,776354.6798
2008-08-18 15:10:00,29.71,29.79,29.69,29.79,101149.42528735632,15.9555,15.9984,15.9447,15.9984,101149.4253
2008-08-18 15:15:00,29.79,29.83,29.74,29.8,114614.12151067324,15.9984,16.0199,15.9716,16.0038,114614.1215
2008-08-18 15:20:00,29.81,29.83,29.73,29.8,140886.69950738916,16.0092,16.0199,15.9662,16.0038,140886.6995
2008-08-18 15:25:00,29.79,29.85,29.77,29.8,116912.97208538587,15.9984,16.0307,15.9877,16.0038,116912.9721
2008-08-18 15:30:00,29.8,29.83,29.77,29.78,101149.42528735632,16.0038,16.0199,15.9877,15.9931,101149.4253
2008-08-18 15:35:00,29.78,29.83,29.78,29.8,128078.81773399016,15.9931,16.0199,15.9931,16.0038,128078.8177
2008-08-18 15:40:00,29.8,29.81,29.69,29.69,185878.4893267652,16.0038,16.0092,15.9447,15.9447,185878.4893
2008-08-18 15:45:00,29.69,29.73,29.6,29.65,252545.15599343184,15.9447,15.9662,15.8964,15.9233,252545.156
2008-08-18 15:50:00,29.66,29.77,29.66,29.74,199781.06185002736,15.9286,15.9877,15.9286,15.9716,199781.0619
2008-08-18 15:55:00,29.75,29.8,29.74,29.8,313628.8998357964,15.977,16.0038,15.9716,16.0038,313628.8998
2008-08-19 09:30:00,29.68,30.24,29.45,29.94,310892.1729611385,15.9394,16.2401,15.8159,16.079,310892.173
2008-08-19 09:35:00,29.93,30.16,29.85,30.11,150082.10180623975,16.0736,16.1972,16.0307,16.1703,150082.1018
2008-08-19 09:40:00,30.12,30.21,30.05,30.12,135084.8385331144,16.1757,16.224,16.1381,16.1757,135084.8385
2008-08-19 09:45:00,30.1,30.19,29.9,29.96,151176.7925561029,16.1649,16.2133,16.0575,16.0897,151176.7926
2008-08-19 09:50:00,29.94,30.0,29.67,29.74,254515.59934318555,16.079,16.1112,15.934,15.9716,254515.5993
2008-08-19 09:55:00,29.75,29.86,29.72,29.79,90530.92501368363,15.977,16.036,15.9609,15.9984,90530.925
2008-08-19 10:00:00,29.77,29.87,29.72,29.86,99835.79638752052,15.9877,16.0414,15.9609,16.036,99835.7964
2008-08-19 10:05:00,29.85,29.87,29.73,29.77,85166.94033935413,16.0307,16.0414,15.9662,15.9877,85166.9403
2008-08-19 10:10:00,29.77,29.78,29.67,29.69,66557.19759168035,15.9877,15.9931,15.934,15.9447,66557.1976
2008-08-19 10:15:00,29.67,29.79,29.65,29.76,52983.03229337712,15.934,15.9984,15.9233,15.9823,52983.0323
2008-08-19 10:20:00,29.77,29.79,29.72,29.78,64258.34701696771,15.9877,15.9984,15.9609,15.9931,64258.347
2008-08-19 10:25:00,29.79,29.92,29.79,29.88,77832.51231527094,15.9984,16.0683,15.9984,16.0468,77832.5123
2008-08-19 10:30:00,29.88,30.04,29.87,30.0,102900.9304871374,16.0468,16.1327,16.0414,16.1112,102900.9305
2008-08-19 10:35:00,30.0,30.15,29.97,30.15,92063.49206349209,16.1112,16.1918,16.0951,16.1918,92063.4921
2008-08-19 10:40:00,30.14,30.17,30.01,30.03,147564.31308155446,16.1864,16.2025,16.1166,16.1273,147564.3131
2008-08-19 10:45:00,30.02,30.03,29.96,30.0,59879.58401751505,16.122,16.1273,16.0897,16.1112,59879.584
2008-08-19 10:50:00,30.0,30.05,29.95,30.03,66995.07389162562,16.1112,16.1381,16.0844,16.1273,66995.0739
2008-08-19 10:55:00,30.03,30.04,29.94,29.99,62835.2490421456,16.1273,16.1327,16.079,16.1059,62835.249
2008-08-19 11:00:00,30.01,30.06,30.0,30.02,59003.831417624526,16.1166,16.1434,16.1112,16.122,59003.8314
2008-08-19 11:05:00,30.02,30.08,30.02,30.05,72249.5894909688,16.122,16.1542,16.122,16.1381,72249.5895
2008-08-19 11:10:00,30.06,30.14,30.05,30.14,82211.27531472359,16.1434,16.1864,16.1381,16.1864,82211.2753
2008-08-19 11:15:00,30.14,30.24,30.12,30.12,207881.7733990148,16.1864,16.2401,16.1757,16.1757,207881.7734
2008-08-19 11:20:00,30.12,30.17,30.09,30.15,104105.09031198687,16.1757,16.2025,16.1596,16.1918,104105.0903
2008-08-19 11:25:00,30.15,30.19,30.12,30.12,86042.69293924466,16.1918,16.2133,16.1757,16.1757,86042.6929
2008-08-19 11:30:00,30.14,30.16,30.07,30.13,110454.29666119322,16.1864,16.1972,16.1488,16.181,110454.2967
2008-08-19 11:35:00,30.11,30.12,29.96,30.01,101915.70881226052,16.1703,16.1757,16.0897,16.1166,101915.7088
2008-08-19 11:40:00,30.01,30.14,30.01,30.11,47181.17131910235,16.1166,16.1864,16.1166,16.1703,47181.1713
2008-08-19 11:45:00,30.11,30.11,30.02,30.05,37438.4236453202,16.1703,16.1703,16.122,16.1381,37438.4236
2008-08-19 11:50:00,30.05,30.19,30.0,30.0,136288.9983579639,16.1381,16.2133,16.1112,16.1112,136288.9984
2008-08-19 11:55:00,30.0,30.0,29.94,29.98,57361.795292829775,16.1112,16.1112,16.079,16.1005,57361.7953
2008-08-19 12:00:00,29.97,30.12,29.97,30.06,89874.11056376575,16.0951,16.1757,16.0951,16.1434,89874.1106
2008-08-19 12:05:00,30.05,30.15,30.05,30.14,184564.8604269294,16.1381,16.1918,16.1381,16.1864,184564.8604
2008-08-19 12:10:00,30.13,30.19,30.11,30.18,186644.7728516694,16.181,16.2133,16.1703,16.2079,186644.7729
2008-08-19 12:15:00,30.18,30.26,30.18,30.25,140339.35413245758,16.2079,16.2509,16.2079,16.2455,140339.3541
2008-08-19 12:20:00,30.25,30.29,30.22,30.24,140448.8232074439,16.2455,16.267,16.2294,16.2401,140448.8232
2008-08-19 12:25:00,30.23,30.35,30.23,30.33,221237.00054734532,16.2347,16.2992,16.2347,16.2884,221237.0005
2008-08-19 12:30:00,30.32,30.34,30.26,30.27,109578.54406130267,16.2831,16.2938,16.2509,16.2562,109578.5441
2008-08-19 12:35:00,30.28,30.3,30.2,30.2,123700.0547345375,16.2616,16.2723,16.2186,16.2186,123700.0547
2008-08-19 12:40:00,30.21,30.21,30.15,30.16,101915.70881226052,16.224,16.224,16.1918,16.1972,101915.7088
2008-08-19 12:45:00,30.15,30.16,30.1,30.12,98412.69841269842,16.1918,16.1972,16.1649,16.1757,98412.6984
2008-08-19 12:50:00,30.12,30.19,30.12,30.16,129064.039408867,16.1757,16.2133,16.1757,16.1972,129064.0394
2008-08-19 12:55:00,30.16,30.18,30.15,30.18,82101.80623973727,16.1972,16.2079,16.1918,16.2079,82101.8062
2008-08-19 13:00:00,30.18,30.2,30.15,30.18,87465.79091406678,16.2079,16.2186,16.1918,16.2079,87465.7909
2008-08-19 13:05:00,30.18,30.19,30.14,30.15,71373.83689107827,16.2079,16.2133,16.1864,16.1918,71373.8369
2008-08-19 13:10:00,30.15,30.16,30.11,30.15,57909.14066776136,16.1918,16.1972,16.1703,16.1918,57909.1407
2008-08-19 13:15:00,30.15,30.15,30.05,30.05,61083.743842364536,16.1918,16.1918,16.1381,16.1381,61083.7438
2008-08-19 13:20:00,30.05,30.06,30.03,30.05,114614.12151067324,16.1381,16.1434,16.1273,16.1381,114614.1215
2008-08-19 13:25:00,30.05,30.07,29.99,30.0,67104.54296661193,16.1381,16.1488,16.1059,16.1112,67104.543
2008-08-19 13:30:00,30.01,30.03,29.96,29.98,77066.22879036673,16.1166,16.1273,16.0897,16.1005,77066.2288
2008-08-19 13:35:00,29.98,30.03,29.96,30.03,63492.06349206349,16.1005,16.1273,16.0897,16.1273,63492.0635
2008-08-19 13:40:00,30.03,30.11,30.02,30.05,143513.95730706077,16.1273,16.1703,16.122,16.1381,143513.9573
2008-08-19 13:45:00,30.05,30.09,30.02,30.03,68418.17186644774,16.1381,16.1596,16.122,16.1273,68418.1719
2008-08-19 13:50:00,30.02,30.06,30.01,30.06,45539.13519430761,16.122,16.1434,16.1166,16.1434,45539.1352
2008-08-19 13:55:00,30.06,30.08,30.02,30.07,91954.02298850576,16.1434,16.1542,16.122,16.1488,91954.023
2008-08-19 14:00:00,30.08,30.14,30.07,30.12,94252.8735632184,16.1542,16.1864,16.1488,16.1757,94252.8736
2008-08-19 14:05:00,30.13,30.19,30.07,30.16,86261.6310892173,16.181,16.2133,16.1488,16.1972,86261.6311
2008-08-19 14:10:00,30.15,30.22,30.11,30.22,54296.66119321292,16.1918,16.2294,16.1703,16.2294,54296.6612
2008-08-19 14:15:00,30.22,30.24,30.2,30.23,68746.57909140667,16.2294,16.2401,16.2186,16.2347,68746.5791
2008-08-19 14:20:00,30.24,30.31,30.23,30.23,134209.08593322386,16.2401,16.2777,16.2347,16.2347,134209.0859
2008-08-19 14:25:00,30.24,30.26,30.19,30.2,86261.6310892173,16.2401,16.2509,16.2133,16.2186,86261.6311
2008-08-19 14:30:00,30.2,30.23,30.17,30.23,69184.45539135195,16.2186,16.2347,16.2025,16.2347,69184.4554
2008-08-19 14:35:00,30.23,30.27,30.22,30.24,72249.5894909688,16.2347,16.2562,16.2294,16.2401,72249.5895
2008-08-19 14:40:00,30.24,30.26,30.22,30.23,91844.55391351944,16.2401,16.2509,16.2294,16.2347,91844.5539
2008-08-19 14:45:00,30.24,30.44,30.24,30.42,135960.59113300493,16.2401,16.3475,16.2401,16.3368,135960.5911
2008-08-19 14:50:00,30.42,30.5,30.42,30.5,123700.0547345375,16.3368,16.3797,16.3368,16.3797,123700.0547
2008-08-19 14:55:00,30.5,30.58,30.47,30.58,120087.57525998904,16.3797,16.4227,16.3636,16.4227,120087.5753
2008-08-19 15:00:00,30.58,30.58,30.38,30.44,180842.91187739465,16.4227,16.4227,16.3153,16.3475,180842.9119
2008-08-19 15:05:00,30.44,30.54,30.43,30.47,159277.5041050903,16.3475,16.4012,16.3422,16.3636,159277.5041
2008-08-19 15:10:00,30.47,30.57,30.46,30.56,96661.19321291737,16.3636,16.4173,16.3583,16.412,96661.1932
2008-08-19 15:15:00,30.57,30.57,30.53,30.54,101696.7706622879,16.4173,16.4173,16.3959,16.4012,101696.7707
2008-08-19 15:20:00,30.54,30.6,30.49,30.57,205801.8609742748,16.4012,16.4334,16.3744,16.4173,205801.861
2008-08-19 15:25:00,30.57,30.64,30.56,30.56,98741.10563765735,16.4173,16.4549,16.412,16.412,98741.1056
2008-08-19 15:30:00,30.56,30.56,30.44,30.46,106732.34811165846,16.412,16.412,16.3475,16.3583,106732.3481
2008-08-19 15:35:00,30.46,30.48,30.41,30.46,99288.45101258896,16.3583,16.369,16.3314,16.3583,99288.451
2008-08-19 15:40:00,30.46,30.47,30.36,30.45,143295.01915708813,16.3583,16.3636,16.3046,16.3529,143295.0192
2008-08-19 15:45:00,30.45,30.48,30.44,30.47,111548.98741105638,16.3529,16.369,16.3475,16.3636,111548.9874
2008-08-19 15:50:00,30.47,30.54,30.47,30.5,166830.87027914615,16.3636,16.4012,16.3636,16.3797,166830.8703
2008-08-19 15:55:00,30.5,30.54,30.47,30.53,290421.4559386973,16.3797,16.4012,16.3636,16.3959,290421.4559
2008-08-20 09:30:00,30.28,30.55,30.15,30.44,222003.2840722496,16.2616,16.4066,16.1918,16.3475,222003.2841
2008-08-20 09:35:00,30.44,30.51,30.24,30.46,145046.5243568692,16.3475,16.3851,16.2401,16.3583,145046.5244
2008-08-20 09:40:00,30.45,30.52,30.24,30.28,186535.30377668308,16.3529,16.3905,16.2401,16.2616,186535.3038
2008-08-20 09:45:00,30.27,30.34,30.24,30.27,128297.7558839628,16.2562,16.2938,16.2401,16.2562,128297.7559
2008-08-20 09:50:00,30.26,30.26,30.07,30.08,187520.52545155995,16.2509,16.2509,16.1488,16.1542,187520.5255
2008-08-20 09:55:00,30.08,30.12,29.96,30.05,214449.91789819376,16.1542,16.1757,16.0897,16.1381,214449.9179
2008-08-20 10:00:00,30.04,30.14,30.04,30.13,101149.42528735632,16.1327,16.1864,16.1327,16.181,101149.4253
2008-08-20 10:05:00,30.12,30.26,30.11,30.23,168801.31362889984,16.1757,16.2509,16.1703,16.2347,168801.3136
2008-08-20 10:10:00,30.24,30.41,30.23,30.39,171428.57142857145,16.2401,16.3314,16.2347,16.3207,171428.5714
2008-08-20 10:15:00,30.38,30.52,30.35,30.47,138916.25615763548,16.3153,16.3905,16.2992,16.3636,138916.2562
2008-08-20 10:20:00,30.47,30.63,30.46,30.48,135194.30760810073,16.3636,16.4496,16.3583,16.369,135194.3076
2008-08-20 10:25:00,30.49,30.5,30.37,30.45,96442.25506294472,16.3744,16.3797,16.3099,16.3529,96442.2551
2008-08-20 10:30:00,30.45,30.71,30.44,30.54,160700.60207991244,16.3529,16.4925,16.3475,16.4012,160700.6021
2008-08-20 10:35:00,30.54,31.83,30.48,31.78,1565188.8341543514,16.4012,17.094,16.369,17.0672,1565188.8342
2008-08-20 10:40:00,31.78,32.11,31.56,31.94,985112.205801861,17.0672,17.2444,16.949,17.1531,985112.2058
2008-08-20 10:45:00,31.94,32.02,31.63,31.68,390476.1904761905,17.1531,17.196,16.9866,17.0135,390476.1905
2008-08-20 10:50:00,31.68,31.69,31.24,31.31,297099.06951286265,17.0135,17.0188,16.7772,16.8147,297099.0695
2008-08-20 10:55:00,31.32,31.42,31.03,31.05,271702.2441160372,16.8201,16.8738,16.6644,16.6751,271702.2441
2008-08-20 11:00:00,31.05,31.15,30.93,31.15,219813.90257252328,16.6751,16.7288,16.6107,16.7288,219813.9026
2008-08-20 11:05:00,31.16,31.23,31.01,31.13,128297.7558839628,16.7342,16.7718,16.6536,16.7181,128297.7559
2008-08-20 11:10:00,31.13,31.2,30.88,30.95,128954.57033388068,16.7181,16.7557,16.5838,16.6214,128954.5703
2008-08-20 11:15:00,30.94,31.19,30.93,31.13,129282.97755883964,16.616,16.7503,16.6107,16.7181,129282.9776
2008-08-20 11:20:00,31.13,31.16,30.94,31.0,139682.53968253967,16.7181,16.7342,16.616,16.6483,139682.5397
2008-08-20 11:25:00,31.02,31.02,30.92,30.93,74657.90914066776,16.659,16.659,16.6053,16.6107,74657.9091
2008-08-20 11:30:00,30.94,31.04,30.91,31.0,109359.60591133006,16.616,16.6697,16.5999,16.6483,109359.6059
2008-08-20 11:35:00,31.0,31.15,30.97,31.13,71483.3059660646,16.6483,16.7288,16.6322,16.7181,71483.306
2008-08-20 11:40:00,31.11,31.17,31.08,31.14,49042.14559386973,16.7073,16.7396,16.6912,16.7235,49042.1456
2008-08-20 11:45:00,31.15,31.2,31.1,31.2,53201.97044334975,16.7288,16.7557,16.702,16.7557,53201.9704
2008-08-20 11:50:00,31.18,31.21,31.1,31.1,68308.70279146142,16.7449,16.761,16.702,16.702,68308.7028
2008-08-20 11:55:00,31.1,31.26,31.09,31.25,95457.03338806788,16.702,16.7879,16.6966,16.7825,95457.0334
2008-08-20 12:00:00,31.25,31.26,31.15,31.18,93048.71373836893,16.7825,16.7879,16.7288,16.7449,93048.7137
2008-08-20 12:05:00,31.18,31.21,31.07,31.16,60317.46031746032,16.7449,16.761,16.6859,16.7342,60317.4603
2008-08-20 12:10:00,31.16,31.18,31.07,31.1,63711.00164203613,16.7342,16.7449,16.6859,16.702,63711.0016
2008-08-20 12:15:00,31.1,31.1,30.98,31.01,89107.82703886152,16.702,16.702,16.6375,16.6536,89107.827
2008-08-20 12:20:00,31.02,31.05,30.98,31.05,55829.22824302135,16.659,16.6751,16.6375,16.6751,55829.2282
2008-08-20 12:25:00,31.06,31.12,31.04,31.1,52435.68691844554,16.6805,16.7127,16.6697,16.702,52435.6869
2008-08-20 12:30:00,31.11,31.17,31.1,31.15,59003.831417624526,16.7073,16.7396,16.702,16.7288,59003.8314
2008-08-20 12:35:00,31.15,31.2,31.14,31.19,62068.96551724138,16.7288,16.7557,16.7235,16.7503,62068.9655
2008-08-20 12:40:00,31.2,31.23,31.14,31.23,94362.3426382047,16.7557,16.7718,16.7235,16.7718,94362.3426
2008-08-20 12:45:00,31.22,31.3,31.21,31.23,87027.91461412152,16.7664,16.8094,16.761,16.7718,87027.9146
2008-08-20 12:50:00,31.22,31.23,31.16,31.18,61083.743842364536,16.7664,16.7718,16.7342,16.7449,61083.7438
2008-08-20 12:55:00,31.18,31.32,31.15,31.31,46852.76409414341,16.7449,16.8201,16.7288,16.8147,46852.7641
2008-08-20 13:00:00,31.31,31.42,31.31,31.4,52435.68691844554,16.8147,16.8738,16.8147,16.8631,52435.6869
2008-08-20 13:05:00,31.4,31.41,31.27,31.27,72577.99671592776,16.8631,16.8685,16.7933,16.7933,72577.9967
2008-08-20 13:10:00,31.28,31.33,31.24,31.31,69841.26984126984,16.7986,16.8255,16.7772,16.8147,69841.2698
2008-08-20 13:15:00,31.3,31.45,31.28,31.44,67104.54296661193,16.8094,16.8899,16.7986,16.8846,67104.543
2008-08-20 13:20:00,31.44,31.45,31.39,31.43,50793.6507936508,16.8846,16.8899,16.8577,16.8792,50793.6508
2008-08-20 13:25:00,31.42,31.44,31.38,31.43,38533.114395183366,16.8738,16.8846,16.8523,16.8792,38533.1144
2008-08-20 13:30:00,31.45,31.45,31.39,31.41,40065.6814449918,16.8899,16.8899,16.8577,16.8685,40065.6814
2008-08-20 13:35:00,31.41,31.43,31.34,31.35,34592.227695675974,16.8685,16.8792,16.8309,16.8362,34592.2277
2008-08-20 13:40:00,31.34,31.36,31.3,31.34,37438.4236453202,16.8309,16.8416,16.8094,16.8309,37438.4236
2008-08-20 13:45:00,31.34,31.43,31.34,31.43,88232.07443897099,16.8309,16.8792,16.8309,16.8792,88232.0744
2008-08-20 13:50:00,31.42,31.42,31.4,31.42,51231.52709359606,16.8738,16.8738,16.8631,16.8738,51231.5271
2008-08-20 13:55:00,31.42,31.43,31.38,31.41,55719.75916803503,16.8738,16.8792,16.8523,16.8685,55719.7592
2008-08-20 14:00:00,31.4,31.49,31.37,31.47,96661.19321291737,16.8631,16.9114,16.847,16.9007,96661.1932
2008-08-20 14:05:00,31.47,31.54,31.47,31.52,95566.5024630542,16.9007,16.9383,16.9007,16.9275,95566.5025
2008-08-20 14:10:00,31.52,31.63,31.5,31.63,148987.4110563766,16.9275,16.9866,16.9168,16.9866,148987.4111
2008-08-20 14:15:00,31.63,31.73,31.63,31.72,134646.96223316912,16.9866,17.0403,16.9866,17.0349,134646.9622
2008-08-20 14:20:00,31.73,31.82,31.71,31.81,116803.50301039957,17.0403,17.0886,17.0296,17.0833,116803.503
2008-08-20 14:25:00,31.81,31.92,31.8,31.8,187520.52545155995,17.0833,17.1423,17.0779,17.0779,187520.5255
2008-08-20 14:30:00,31.8,31.81,31.68,31.74,143404.48823207445,17.0779,17.0833,17.0135,17.0457,143404.4882
2008-08-20 14:35:00,31.74,31.81,31.72,31.76,86699.50738916257,17.0457,17.0833,17.0349,17.0564,86699.5074
2008-08-20 14:40:00,31.75,31.84,31.73,31.82,119649.6989600438,17.051,17.0994,17.0403,17.0886,119649.699
2008-08-20 14:45:00,31.82,31.84,31.8,31.8,101258.89436234265,17.0886,17.0994,17.0779,17.0779,101258.8944
2008-08-20 14:50:00,31.8,31.81,31.75,31.8,96442.25506294472,17.0779,17.0833,17.051,17.0779,96442.2551
2008-08-20 14:55:00,31.8,31.84,31.79,31.83,113957.30706075534,17.0779,17.0994,17.0725,17.094,113957.3071
2008-08-20 15:00:00,31.83,31.93,31.81,31.88,172085.38587848932,17.094,17.1477,17.0833,17.1209,172085.3859
2008-08-20 15:05:00,31.88,31.93,31.86,31.92,115599.34318555008,17.1209,17.1477,17.1101,17.1423,115599.3432
2008-08-20 15:10:00,31.91,31.94,31.86,31.93,81444.99178981938,17.137,17.1531,17.1101,17.1477,81444.9918
2008-08-20 15:15:00,31.92,31.94,31.74,31.74,141543.51395730706,17.1423,17.1531,17.0457,17.0457,141543.514
2008-08-20 15:20:00,31.74,31.76,31.64,31.67,177449.37055281884,17.0457,17.0564,16.992,17.0081,177449.3706
2008-08-20 15:25:00,31.66,31.81,31.66,31.76,216748.7684729064,17.0027,17.0833,17.0027,17.0564,216748.7685
2008-08-20 15:30:00,31.77,31.82,31.63,31.63,173946.3601532567,17.0618,17.0886,16.9866,16.9866,173946.3602
2008-08-20 15:35:00,31.63,31.74,31.63,31.73,148002.18938149975,16.9866,17.0457,16.9866,17.0403,148002.1894
2008-08-20 15:40:00,31.73,31.9,31.73,31.9,151614.66885604817,17.0403,17.1316,17.0403,17.1316,151614.6689
2008-08-20 15:45:00,31.89,31.9,31.81,31.88,201204.15982484948,17.1262,17.1316,17.0833,17.1209,201204.1598
2008-08-20 15:50:00,31.88,31.88,31.77,31.79,243130.81554460863,17.1209,17.1209,17.0618,17.0725,243130.8155
2008-08-20 15:55:00,31.78,31.86,31.75,31.84,383798.5769020252,17.0672,17.1101,17.051,17.0994,383798.5769
2008-08-21 09:30:00,31.25,31.47,30.95,31.21,274220.03284072253,16.7825,16.9007,16.6214,16.761,274220.0328
2008-08-21 09:35:00,31.21,31.61,31.1,31.24,293596.0591133005,16.761,16.9759,16.702,16.7772,293596.0591
2008-08-21 09:40:00,31.25,31.51,31.2,31.5,139792.008757526,16.7825,16.9222,16.7557,16.9168,139792.0088
2008-08-21 09:45:00,31.51,31.63,31.29,31.29,148659.00383141762,16.9222,16.9866,16.804,16.804,148659.0038
2008-08-21 09:50:00,31.3,31.45,31.12,31.43,203065.13409961687,16.8094,16.8899,16.7127,16.8792,203065.1341
2008-08-21 09:55:00,31.45,31.49,31.11,31.17,161029.00930487138,16.8899,16.9114,16.7073,16.7396,161029.0093
2008-08-21 10:00:00,31.18,31.26,31.09,31.15,184674.3295019157,16.7449,16.7879,16.6966,16.7288,184674.3295
2008-08-21 10:05:00,31.14,31.4,31.14,31.32,127969.34865900384,16.7235,16.8631,16.7235,16.8201,127969.3487
2008-08-21 10:10:00,31.33,31.4,31.22,31.31,139901.47783251232,16.8255,16.8631,16.7664,16.8147,139901.4778
2008-08-21 10:15:00,31.32,31.44,31.31,31.39,92391.89928845102,16.8201,16.8846,16.8147,16.8577,92391.8993
2008-08-21 10:20:00,31.41,31.45,31.28,31.28,113409.96168582376,16.8685,16.8899,16.7986,16.7986,113409.9617
2008-08-21 10:25:00,31.28,31.31,31.2,31.21,78051.45046524357,16.7986,16.8147,16.7557,16.761,78051.4505
2008-08-21 10:30:00,31.21,31.21,31.11,31.2,127859.87958401752,16.761,16.761,16.7073,16.7557,127859.8796
2008-08-21 10:35:00,31.2,31.25,31.11,31.21,126765.18883415437,16.7557,16.7825,16.7073,16.761,126765.1888
2008-08-21 10:40:00,31.21,31.24,31.12,31.17,135522.71483305967,16.761,16.7772,16.7127,16.7396,135522.7148
2008-08-21 10:45:00,31.16,31.21,31.14,31.15,95675.97153804053,16.7342,16.761,16.7235,16.7288,95675.9715
2008-08-21 10:50:00,31.14,31.28,31.14,31.17,135851.1220580186,16.7235,16.7986,16.7235,16.7396,135851.1221
2008-08-21 10:55:00,31.17,31.18,31.0,31.01,135960.59113300493,16.7396,16.7449,16.6483,16.6536,135960.5911
2008-08-21 11:00:00,31.01,31.01,30.96,30.98,92610.83743842364,16.6536,16.6536,16.6268,16.6375,92610.8374
2008-08-21 11:05:00,30.98,31.05,30.97,31.0,67104.54296661193,16.6375,16.6751,16.6322,16.6483,67104.543
2008-08-21 11:10:00,31.0,31.02,30.97,30.99,49042.14559386973,16.6483,16.659,16.6322,16.6429,49042.1456
2008-08-21 11:15:00,31.0,31.01,30.96,30.99,71483.3059660646,16.6483,16.6536,16.6268,16.6429,71483.306
2008-08-21 11:20:00,30.99,31.0,30.91,30.92,114066.77613574166,16.6429,16.6483,16.5999,16.6053,114066.7761
2008-08-21 11:25:00,30.92,30.95,30.88,30.88,68746.57909140667,16.6053,16.6214,16.5838,16.5838,68746.5791
2008-08-21 11:30:00,30.88,30.93,30.87,30.91,43021.34646962233,16.5838,16.6107,16.5784,16.5999,43021.3465
2008-08-21 11:35:00,30.9,30.93,30.89,30.89,57690.202517788726,16.5946,16.6107,16.5892,16.5892,57690.2025
2008-08-21 11:40:00,30.89,30.95,30.88,30.93,84291.18773946361,16.5892,16.6214,16.5838,16.6107,84291.1877
2008-08-21 11:45:00,30.94,31.0,30.91,30.96,128078.81773399016,16.616,16.6483,16.5999,16.6268,128078.8177
2008-08-21 11:50:00,30.96,31.0,30.93,30.96,231527.0935960592,16.6268,16.6483,16.6107,16.6268,231527.0936
2008-08-21 11:55:00,30.96,30.98,30.95,30.98,45758.073344280245,16.6268,16.6375,16.6214,16.6375,45758.0733
2008-08-21 12:00:00,30.98,31.0,30.97,30.98,54625.06841817187,16.6375,16.6483,16.6322,16.6375,54625.0684
2008-08-21 12:05:00,30.98,30.99,30.95,30.96,60755.33661740559,16.6375,16.6429,16.6214,16.6268,60755.3366
2008-08-21 12:10:00,30.96,30.98,30.95,30.97,47728.51669403394,16.6268,16.6375,16.6214,16.6322,47728.5167
2008-08-21 12:15:00,30.97,30.97,30.95,30.96,33497.53694581281,16.6322,16.6322,16.6214,16.6268,33497.5369
2008-08-21 12:20:00,30.96,30.97,30.86,30.86,125342.09085933224,16.6268,16.6322,16.5731,16.5731,125342.0909
2008-08-21 12:25:00,30.86,30.88,30.84,30.86,41269.84126984127,16.5731,16.5838,16.5623,16.5731,41269.8413
2008-08-21 12:30:00,30.86,30.88,30.82,30.82,40941.43404488232,16.5731,16.5838,16.5516,16.5516,40941.434
2008-08-21 12:35:00,30.82,30.85,30.82,30.85,38095.2380952381,16.5516,16.5677,16.5516,16.5677,38095.2381
2008-08-21 12:40:00,30.85,30.86,30.84,30.85,40722.49589490969,16.5677,16.5731,16.5623,16.5677,40722.4959
2008-08-21 12:45:00,30.86,30.88,30.83,30.87,27148.33059660645,16.5731,16.5838,16.557,16.5784,27148.3306
2008-08-21 12:50:00,30.87,30.88,30.84,30.85,30541.871921182268,16.5784,16.5838,16.5623,16.5677,30541.8719
2008-08-21 12:55:00,30.87,30.94,30.86,30.91,50136.836343732895,16.5784,16.616,16.5731,16.5999,50136.8363
2008-08-21 13:00:00,30.92,30.96,30.9,30.95,30432.40284619595,16.6053,16.6268,16.5946,16.6214,30432.4028
2008-08-21 13:05:00,30.96,30.99,30.95,30.98,34592.227695675974,16.6268,16.6429,16.6214,16.6375,34592.2277
2008-08-21 13:10:00,30.98,30.99,30.95,30.99,49480.021893815,16.6375,16.6429,16.6214,16.6429,49480.0219
2008-08-21 13:15:00,30.99,30.99,30.95,30.97,47728.51669403394,16.6429,16.6429,16.6214,16.6322,47728.5167
2008-08-21 13:20:00,30.98,31.03,30.97,31.0,62506.84181718665,16.6375,16.6644,16.6322,16.6483,62506.8418
2008-08-21 13:25:00,31.0,31.02,30.98,30.99,36124.7947454844,16.6483,16.659,16.6375,16.6429,36124.7947
2008-08-21 13:30:00,31.0,31.02,30.98,31.01,36672.14012041599,16.6483,16.659,16.6375,16.6536,36672.1401
2008-08-21 13:35:00,31.02,31.11,31.02,31.09,82320.74438970991,16.659,16.7073,16.659,16.6966,82320.7444
2008-08-21 13:40:00,31.09,31.11,31.07,31.09,51231.52709359606,16.6966,16.7073,16.6859,16.6966,51231.5271
2008-08-21 13:45:00,31.09,31.1,31.04,31.07,41707.71756978654,16.6966,16.702,16.6697,16.6859,41707.7176
2008-08-21 13:50:00,31.08,31.09,31.05,31.08,39956.21237000547,16.6912,16.6966,16.6751,16.6912,39956.2124
2008-08-21 13:55:00,31.08,31.09,31.04,31.06,46305.41871921183,16.6912,16.6966,16.6697,16.6805,46305.4187
2008-08-21 14:00:00,31.06,31.07,31.03,31.06,33607.00602079913,16.6805,16.6859,16.6644,16.6805,33607.006
2008-08-21 14:05:00,31.05,31.08,31.05,31.05,21565.407772304326,16.6751,16.6912,16.6751,16.6751,21565.4078
2008-08-21 14:10:00,31.06,31.11,31.05,31.1,48056.923918992885,16.6805,16.7073,16.6751,16.702,48056.9239
2008-08-21 14:15:00,31.11,31.16,31.1,31.16,65024.63054187192,16.7073,16.7342,16.702,16.7342,65024.6305
2008-08-21 14:20:00,31.15,31.15,31.12,31.13,44334.97536945813,16.7288,16.7288,16.7127,16.7181,44334.9754
2008-08-21 14:25:00,31.13,31.18,31.12,31.16,58565.95511767926,16.7181,16.7449,16.7127,16.7342,58565.9551
2008-08-21 14:30:00,31.17,31.22,31.16,31.21,55172.41379310345,16.7396,16.7664,16.7342,16.761,55172.4138
2008-08-21 14:35:00,31.21,31.23,31.19,31.2,47071.70224411604,16.761,16.7718,16.7503,16.7557,47071.7022
2008-08-21 14:40:00,31.2,31.22,31.17,31.18,56704.98084291188,16.7557,16.7664,16.7396,16.7449,56704.9808
2008-08-21 14:45:00,31.17,31.28,31.14,31.27,55500.8210180624,16.7396,16.7986,16.7235,16.7933,55500.821
2008-08-21 14:50:00,31.28,31.28,31.25,31.28,41488.7794198139,16.7986,16.7986,16.7825,16.7986,41488.7794
2008-08-21 14:55:00,31.28,31.28,31.23,31.23,55062.944718117134,16.7986,16.7986,16.7718,16.7718,55062.9447
2008-08-21 15:00:00,31.24,31.32,31.23,31.31,72687.46579091407,16.7772,16.8201,16.7718,16.8147,72687.4658
2008-08-21 15:05:00,31.31,31.32,31.24,31.28,61631.08921729612,16.8147,16.8201,16.7772,16.7986,61631.0892
2008-08-21 15:10:00,31.28,31.37,31.24,31.32,112096.33278598796,16.7986,16.847,16.7772,16.8201,112096.3328
2008-08-21 15:15:00,31.32,31.39,31.28,31.28,98850.57471264368,16.8201,16.8577,16.7986,16.7986,98850.5747
2008-08-21 15:20:00,31.28,31.31,31.24,31.31,72687.46579091407,16.7986,16.8147,16.7772,16.8147,72687.4658
2008-08-21 15:25:00,31.31,31.32,31.24,31.24,75095.78544061304,16.8147,16.8201,16.7772,16.7772,75095.7854
2008-08-21 15:30:00,31.24,31.25,31.14,31.2,87246.85276409415,16.7772,16.7825,16.7235,16.7557,87246.8528
2008-08-21 15:35:00,31.21,31.23,31.18,31.21,60645.86754241927,16.761,16.7718,16.7449,16.761,60645.8675
2008-08-21 15:40:00,31.21,31.3,31.21,31.3,81663.92993979201,16.761,16.8094,16.761,16.8094,81663.9299
2008-08-21 15:45:00,31.3,31.31,31.21,31.22,125013.6836343733,16.8094,16.8147,16.761,16.7664,125013.6836
2008-08-21 15:50:00,31.21,31.22,31.21,31.21,137821.56540777232,16.761,16.7664,16.761,16.761,137821.5654
2008-08-21 15:55:00,31.22,31.24,31.17,31.19,364422.5506294472,16.7664,16.7772,16.7396,16.7503,364422.5506
2008-08-22 09:30:00,31.37,31.37,30.85,31.33,158182.81335522715,16.847,16.847,16.5677,16.8255,158182.8134
2008-08-22 09:35:00,31.34,31.47,31.02,31.06,95457.03338806788,16.8309,16.9007,16.659,16.6805,95457.0334
2008-08-22 09:40:00,31.03,31.06,30.7,30.97,239518.3360700602,16.6644,16.6805,16.4872,16.6322,239518.3361
2008-08-22 09:45:00,31.0,31.04,30.89,31.01,111877.39463601532,16.6483,16.6697,16.5892,16.6536,111877.3946
2008-08-22 09:50:00,31.01,31.06,30.88,30.99,145265.4625068418,16.6536,16.6805,16.5838,16.6429,145265.4625
2008-08-22 09:55:00,30.99,31.26,30.99,31.22,83524.90421455938,16.6429,16.7879,16.6429,16.7664,83524.9042
2008-08-22 10:00:00,31.24,31.28,31.11,31.15,105199.78106185004,16.7772,16.7986,16.7073,16.7288,105199.7811
2008-08-22 10:05:00,31.15,31.32,31.11,31.29,107279.69348659004,16.7288,16.8201,16.7073,16.804,107279.6935
2008-08-22 10:10:00,31.28,31.29,31.09,31.16,74438.97099069513,16.7986,16.804,16.6966,16.7342,74438.971
2008-08-22 10:15:00,31.16,31.31,31.13,31.26,56595.51176792556,16.7342,16.8147,16.7181,16.7879,56595.5118
2008-08-22 10:20:00,31.26,31.36,31.21,31.32,41926.65571975917,16.7879,16.8416,16.761,16.8201,41926.6557
2008-08-22 10:25:00,31.32,31.33,31.24,31.31,64258.34701696771,16.8201,16.8255,16.7772,16.8147,64258.347
2008-08-22 10:30:00,31.31,31.31,31.16,31.2,62287.903667214014,16.8147,16.8147,16.7342,16.7557,62287.9037
2008-08-22 10:35:00,31.21,31.23,31.0,31.0,133880.67870826492,16.761,16.7718,16.6483,16.6483,133880.6787
2008-08-22 10:40:00,31.0,31.0,30.89,30.92,89764.64148877942,16.6483,16.6483,16.5892,16.6053,89764.6415
2008-08-22 10:45:00,30.92,30.95,30.89,30.91,70607.55336617406,16.6053,16.6214,16.5892,16.5999,70607.5534
2008-08-22 10:50:00,30.91,30.92,30.78,30.81,166830.87027914615,16.5999,16.6053,16.5301,16.5462,166830.8703
2008-08-22 10:55:00,30.81,30.81,30.68,30.69,163437.32895457034,16.5462,16.5462,16.4764,16.4818,163437.329
2008-08-22 11:00:00,30.69,30.69,30.37,30.59,317460.31746031746,16.4818,16.4818,16.3099,16.4281,317460.3175
2008-08-22 11:05:00,30.57,30.62,30.56,30.58,108155.44608648056,16.4173,16.4442,16.412,16.4227,108155.4461
2008-08-22 11:10:00,30.57,30.69,30.57,30.69,57471.2643678161,16.4173,16.4818,16.4173,16.4818,57471.2644
2008-08-22 11:15:00,30.7,30.75,30.58,30.59,58784.89326765189,16.4872,16.514,16.4227,16.4281,58784.8933
2008-08-22 11:20:00,30.58,30.63,30.56,30.61,31417.6245210728,16.4227,16.4496,16.412,16.4388,31417.6245
2008-08-22 11:25:00,30.61,30.62,30.57,30.59,30541.871921182268,16.4388,16.4442,16.4173,16.4281,30541.8719
2008-08-22 11:30:00,30.59,30.68,30.55,30.67,59222.76956759716,16.4281,16.4764,16.4066,16.471,59222.7696
2008-08-22 11:35:00,30.67,30.7,30.59,30.59,41050.90311986864,16.471,16.4872,16.4281,16.4281,41050.9031
2008-08-22 11:40:00,30.59,30.62,30.58,30.58,51997.81061850028,16.4281,16.4442,16.4227,16.4227,51997.8106
2008-08-22 11:45:00,30.58,30.62,30.57,30.58,50246.30541871922,16.4227,16.4442,16.4173,16.4227,50246.3054
2008-08-22 11:50:00,30.58,30.61,30.57,30.59,32402.846195949645,16.4227,16.4388,16.4173,16.4281,32402.8462
2008-08-22 11:55:00,30.59,30.61,30.56,30.56,28461.959496442258,16.4281,16.4388,16.412,16.412,28461.9595
2008-08-22 12:00:00,30.57,30.58,30.56,30.57,51340.99616858238,16.4173,16.4227,16.412,16.4173,51340.9962
2008-08-22 12:05:00,30.57,30.58,30.51,30.51,58456.486042692944,16.4173,16.4227,16.3851,16.3851,58456.486
2008-08-22 12:10:00,30.51,30.56,30.51,30.56,32621.78434592228,16.3851,16.412,16.3851,16.412,32621.7843
2008-08-22 12:15:00,30.56,30.6,30.55,30.57,33059.660645867545,16.412,16.4334,16.4066,16.4173,33059.6606
2008-08-22 12:20:00,30.56,30.56,30.53,30.56,37110.01642036125,16.412,16.412,16.3959,16.412,37110.0164
2008-08-22 12:25:00,30.55,30.57,30.55,30.56,35249.04214559387,16.4066,16.4173,16.4066,16.412,35249.0421
2008-08-22 12:30:00,30.57,30.57,30.47,30.52,107170.22441160372,16.4173,16.4173,16.3636,16.3905,107170.2244
2008-08-22 12:35:00,30.51,30.57,30.49,30.52,46524.356869184456,16.3851,16.4173,16.3744,16.3905,46524.3569
2008-08-22 12:40:00,30.53,30.6,30.53,30.6,20689.6551724138,16.3959,16.4334,16.3959,16.4334,20689.6552
2008-08-22 12:45:00,30.59,30.63,30.59,30.63,33169.12972085386,16.4281,16.4496,16.4281,16.4496,33169.1297
2008-08-22 12:50:00,30.63,30.64,30.62,30.64,34592.227695675974,16.4496,16.4549,16.4442,16.4549,34592.2277
2008-08-22 12:55:00,30.64,30.69,30.64,30.66,60755.33661740559,16.4549,16.4818,16.4549,16.4657,60755.3366
2008-08-22 13:00:00,30.66,30.7,30.65,30.65,62068.96551724138,16.4657,16.4872,16.4603,16.4603,62068.9655
2008-08-22 13:05:00,30.66,30.71,30.66,30.69,46962.23316912972,16.4657,16.4925,16.4657,16.4818,46962.2332
2008-08-22 13:10:00,30.7,30.8,30.68,30.78,58237.54789272031,16.4872,16.5409,16.4764,16.5301,58237.5479
2008-08-22 13:15:00,30.78,30.78,30.66,30.66,46962.23316912972,16.5301,16.5301,16.4657,16.4657,46962.2332
2008-08-22 13:20:00,30.67,30.71,30.65,30.7,52873.56321839081,16.471,16.4925,16.4603,16.4872,52873.5632
2008-08-22 13:25:00,30.69,30.69,30.65,30.68,32402.846195949645,16.4818,16.4818,16.4603,16.4764,32402.8462
2008-08-22 13:30:00,30.69,30.72,30.68,30.69,27805.14504652436,16.4818,16.4979,16.4764,16.4818,27805.145
2008-08-22 13:35:00,30.7,30.7,30.6,30.68,86152.16201423098,16.4872,16.4872,16.4334,16.4764,86152.162
2008-08-22 13:40:00,30.68,30.71,30.66,30.7,28899.83579638752,16.4764,16.4925,16.4657,16.4872,28899.8358
2008-08-22 13:45:00,30.71,30.72,30.66,30.68,33607.00602079913,16.4925,16.4979,16.4657,16.4764,33607.006
2008-08-22 13:50:00,30.68,30.7,30.65,30.66,38861.52162014231,16.4764,16.4872,16.4603,16.4657,38861.5216
2008-08-22 13:55:00,30.65,30.65,30.56,30.56,77066.22879036673,16.4603,16.4603,16.412,16.412,77066.2288
2008-08-22 14:00:00,30.57,30.57,30.54,30.55,65900.38314176246,16.4173,16.4173,16.4012,16.4066,65900.3831
2008-08-22 14:05:00,30.55,30.55,30.48,30.49,69731.80076628353,16.4066,16.4066,16.369,16.3744,69731.8008
2008-08-22 14:10:00,30.5,30.51,30.48,30.51,28243.021346469624,16.3797,16.3851,16.369,16.3851,28243.0213
2008-08-22 14:15:00,30.51,30.52,30.44,30.45,67651.88834154351,16.3851,16.3905,16.3475,16.3529,67651.8883
2008-08-22 14:20:00,30.45,30.51,30.42,30.51,146688.56048166394,16.3529,16.3851,16.3368,16.3851,146688.5605
2008-08-22 14:25:00,30.51,30.65,30.48,30.61,142200.32840722497,16.3851,16.4603,16.369,16.4388,142200.3284
2008-08-22 14:30:00,30.61,30.68,30.6,30.68,72249.5894909688,16.4388,16.4764,16.4334,16.4764,72249.5895
2008-08-22 14:35:00,30.69,30.78,30.69,30.78,138368.9107827039,16.4818,16.5301,16.4818,16.5301,138368.9108
2008-08-22 14:40:00,30.78,30.92,30.78,30.88,127750.4105090312,16.5301,16.6053,16.5301,16.5838,127750.4105
2008-08-22 14:45:00,30.87,30.88,30.79,30.82,91735.08483853312,16.5784,16.5838,16.5355,16.5516,91735.0848
2008-08-22 14:50:00,30.82,30.84,30.81,30.83,58894.36234263821,16.5516,16.5623,16.5462,16.557,58894.3623
2008-08-22 14:55:00,30.83,30.84,30.69,30.76,142966.6119321292,16.557,16.5623,16.4818,16.5194,142966.6119
2008-08-22 15:00:00,30.76,30.79,30.75,30.76,63273.12534209086,16.5194,16.5355,16.514,16.5194,63273.1253
2008-08-22 15:05:00,30.77,30.77,30.72,30.75,64696.223316912976,16.5247,16.5247,16.4979,16.514,64696.2233
2008-08-22 15:10:00,30.76,30.82,30.74,30.78,84181.71866447729,16.5194,16.5516,16.5086,16.5301,84181.7187
2008-08-22 15:15:00,30.78,30.79,30.74,30.75,105418.71921182268,16.5301,16.5355,16.5086,16.514,105418.7192
2008-08-22 15:20:00,30.74,30.75,30.67,30.74,109688.013136289,16.5086,16.514,16.471,16.5086,109688.0131
2008-08-22 15:25:00,30.74,30.76,30.67,30.68,98960.04378763,16.5086,16.5194,16.471,16.4764,98960.0438
2008-08-22 15:30:00,30.68,30.76,30.68,30.76,114395.1833607006,16.4764,16.5194,16.4764,16.5194,114395.1834
2008-08-22 15:35:00,30.76,30.78,30.72,30.72,100273.6726874658,16.5194,16.5301,16.4979,16.4979,100273.6727
2008-08-22 15:40:00,30.72,30.75,30.69,30.71,99178.98193760264,16.4979,16.514,16.4818,16.4925,99178.9819
2008-08-22 15:45:00,30.71,30.73,30.7,30.71,88779.41981390258,16.4925,16.5033,16.4872,16.4925,88779.4198
2008-08-22 15:50:00,30.72,30.74,30.71,30.72,118445.53913519433,16.4979,16.5086,16.4925,16.4979,118445.5391
2008-08-22 15:55:00,30.72,30.75,30.69,30.75,215982.4849480022,16.4979,16.514,16.4818,16.514,215982.4849
2008-08-25 09:30:00,30.65,31.0,30.51,30.94,116584.56486042694,16.4603,16.6483,16.3851,16.616,116584.5649
2008-08-25 09:35:00,30.94,30.97,30.71,30.84,96551.72413793104,16.616,16.6322,16.4925,16.5623,96551.7241
2008-08-25 09:40:00,30.86,31.05,30.81,30.83,121401.20415982486,16.5731,16.6751,16.5462,16.557,121401.2042
2008-08-25 09:45:00,30.8,31.06,30.79,31.0,80021.89381499727,16.5409,16.6805,16.5355,16.6483,80021.8938
2008-08-25 09:50:00,31.01,31.07,30.9,30.9,58018.60974274768,16.6536,16.6859,16.5946,16.5946,58018.6097
2008-08-25 09:55:00,30.9,31.1,30.89,31.03,92172.96113847838,16.5946,16.702,16.5892,16.6644,92172.9611
2008-08-25 10:00:00,31.05,31.14,31.0,31.1,111001.6420361248,16.6751,16.7235,16.6483,16.702,111001.642
2008-08-25 10:05:00,31.1,31.14,30.97,31.09,123043.2402846196,16.702,16.7235,16.6322,16.6966,123043.2403
2008-08-25 10:10:00,31.08,31.25,31.03,31.21,152709.35960591133,16.6912,16.7825,16.6644,16.761,152709.3596
2008-08-25 10:15:00,31.21,31.28,31.1,31.28,71811.71319102353,16.761,16.7986,16.702,16.7986,71811.7132
2008-08-25 10:20:00,31.29,31.38,31.22,31.31,131691.2972085386,16.804,16.8523,16.7664,16.8147,131691.2972
2008-08-25 10:25:00,31.31,31.31,31.08,31.09,89983.57963875205,16.8147,16.8147,16.6912,16.6966,89983.5796
2008-08-25 10:30:00,31.08,31.1,31.0,31.01,80131.36288998359,16.6912,16.702,16.6483,16.6536,80131.3629
2008-08-25 10:35:00,31.01,31.04,30.83,30.84,111548.98741105638,16.6536,16.6697,16.557,16.5623,111548.9874
2008-08-25 10:40:00,30.86,30.98,30.85,30.97,62944.71811713191,16.5731,16.6375,16.5677,16.6322,62944.7181
2008-08-25 10:45:00,30.98,30.98,30.84,30.88,82649.15161466887,16.6375,16.6375,16.5623,16.5838,82649.1516
2008-08-25 10:50:00,30.86,30.89,30.74,30.78,96770.66228790367,16.5731,16.5892,16.5086,16.5301,96770.6623
2008-08-25 10:55:00,30.8,30.8,30.72,30.76,81335.52271483306,16.5409,16.5409,16.4979,16.5194,81335.5227
2008-08-25 11:00:00,30.76,30.77,30.72,30.72,63601.53256704981,16.5194,16.5247,16.4979,16.4979,63601.5326
2008-08-25 11:05:00,30.71,30.71,30.67,30.71,62397.37274220033,16.4925,16.4925,16.471,16.4925,62397.3727
2008-08-25 11:10:00,30.71,30.71,30.64,30.66,49917.898193760266,16.4925,16.4925,16.4549,16.4657,49917.8982
2008-08-25 11:15:00,30.66,30.68,30.62,30.68,41269.84126984127,16.4657,16.4764,16.4442,16.4764,41269.8413
2008-08-25 11:20:00,30.68,30.7,30.63,30.68,70935.96059113301,16.4764,16.4872,16.4496,16.4764,70935.9606
2008-08-25 11:25:00,30.69,30.72,30.68,30.72,38204.707170224414,16.4818,16.4979,16.4764,16.4979,38204.7072
2008-08-25 11:30:00,30.72,30.77,30.7,30.74,63492.06349206349,16.4979,16.5247,16.4872,16.5086,63492.0635
2008-08-25 11:35:00,30.74,30.78,30.74,30.78,44225.506294471816,16.5086,16.5301,16.5086,16.5301,44225.5063
2008-08-25 11:40:00,30.78,30.78,30.74,30.78,27805.14504652436,16.5301,16.5301,16.5086,16.5301,27805.145
2008-08-25 11:45:00,30.78,30.79,30.77,30.78,44663.38259441708,16.5301,16.5355,16.5247,16.5301,44663.3826
2008-08-25 11:50:00,30.77,30.78,30.69,30.71,33825.94417077176,16.5247,16.5301,16.4818,16.4925,33825.9442
2008-08-25 11:55:00,30.7,30.71,30.53,30.6,164422.5506294472,16.4872,16.4925,16.3959,16.4334,164422.5506
2008-08-25 12:00:00,30.61,30.64,30.58,30.6,77832.51231527094,16.4388,16.4549,16.4227,16.4334,77832.5123
2008-08-25 12:05:00,30.61,30.63,30.55,30.57,57799.67159277504,16.4388,16.4496,16.4066,16.4173,57799.6716
2008-08-25 12:10:00,30.57,30.62,30.56,30.62,38752.052545156,16.4173,16.4442,16.412,16.4442,38752.0525
2008-08-25 12:15:00,30.63,30.64,30.54,30.54,72468.52764094144,16.4496,16.4549,16.4012,16.4012,72468.5276
2008-08-25 12:20:00,30.53,30.64,30.5,30.63,97536.94581280788,16.3959,16.4549,16.3797,16.4496,97536.9458
2008-08-25 12:25:00,30.64,30.64,30.57,30.61,72906.4039408867,16.4549,16.4549,16.4173,16.4388,72906.4039
2008-08-25 12:30:00,30.62,30.63,30.55,30.57,45210.72796934866,16.4442,16.4496,16.4066,16.4173,45210.728
2008-08-25 12:35:00,30.57,30.58,30.37,30.4,118336.070060208,16.4173,16.4227,16.3099,16.326,118336.0701
2008-08-25 12:40:00,30.41,30.47,30.38,30.4,44991.78981937603,16.3314,16.3636,16.3153,16.326,44991.7898
2008-08-25 12:45:00,30.41,30.43,30.39,30.4,28680.897646414887,16.3314,16.3422,16.3207,16.326,28680.8976
2008-08-25 12:50:00,30.4,30.41,30.29,30.29,68089.76464148879,16.326,16.3314,16.267,16.267,68089.7646
2008-08-25 12:55:00,30.3,30.31,30.26,30.27,43459.2227695676,16.2723,16.2777,16.2509,16.2562,43459.2228
2008-08-25 13:00:00,30.26,30.35,30.26,30.31,51997.81061850028,16.2509,16.2992,16.2509,16.2777,51997.8106
2008-08-25 13:05:00,30.32,30.33,30.3,30.3,41488.7794198139,16.2831,16.2884,16.2723,16.2723,41488.7794
2008-08-25 13:10:00,30.3,30.3,30.25,30.26,50793.6507936508,16.2723,16.2723,16.2455,16.2509,50793.6508
2008-08-25 13:15:00,30.26,30.27,30.19,30.19,74767.37821565408,16.2509,16.2562,16.2133,16.2133,74767.3782
2008-08-25 13:20:00,30.19,30.19,30.14,30.18,95128.62616310891,16.2133,16.2133,16.1864,16.2079,95128.6262
2008-08-25 13:25:00,30.18,30.23,30.17,30.23,44553.91351943076,16.2079,16.2347,16.2025,16.2347,44553.9135
2008-08-25 13:30:00,30.22,30.24,30.21,30.23,40722.49589490969,16.2294,16.2401,16.224,16.2347,40722.4959
2008-08-25 13:35:00,30.23,30.25,30.22,30.23,45429.66611932129,16.2347,16.2455,16.2294,16.2347,45429.6661
2008-08-25 13:40:00,30.24,30.24,30.19,30.21,48932.67651888342,16.2401,16.2401,16.2133,16.224,48932.6765
2008-08-25 13:45:00,30.2,30.23,30.13,30.14,54077.72304324029,16.2186,16.2347,16.181,16.1864,54077.723
2008-08-25 13:50:00,30.15,30.22,30.15,30.21,38533.114395183366,16.1918,16.2294,16.1918,16.224,38533.1144
2008-08-25 13:55:00,30.2,30.2,30.09,30.09,86699.50738916257,16.2186,16.2186,16.1596,16.1596,86699.5074
2008-08-25 14:00:00,30.09,30.12,30.05,30.05,87246.85276409415,16.1596,16.1757,16.1381,16.1381,87246.8528
2008-08-25 14:05:00,30.05,30.14,30.04,30.12,62287.903667214014,16.1381,16.1864,16.1327,16.1757,62287.9037
2008-08-25 14:10:00,30.12,30.15,30.11,30.11,44882.32074438971,16.1757,16.1918,16.1703,16.1703,44882.3207
2008-08-25 14:15:00,30.12,30.14,30.09,30.1,45101.25889436234,16.1757,16.1864,16.1596,16.1649,45101.2589
2008-08-25 14:20:00,30.1,30.13,30.08,30.12,35139.57307060756,16.1649,16.181,16.1542,16.1757,35139.5731
2008-08-25 14:25:00,30.12,30.22,30.08,30.22,102244.11603721949,16.1757,16.2294,16.1542,16.2294,102244.116
2008-08-25 14:30:00,30.23,30.23,30.15,30.16,44991.78981937603,16.2347,16.2347,16.1918,16.1972,44991.7898
2008-08-25 14:35:00,30.16,30.18,30.15,30.16,107827.03886152162,16.1972,16.2079,16.1918,16.1972,107827.0389
2008-08-25 14:40:00,30.16,30.22,30.15,30.22,31855.500821018064,16.1972,16.2294,16.1918,16.2294,31855.5008
2008-08-25 14:45:00,30.21,30.27,30.21,30.23,71921.18226600986,16.224,16.2562,16.224,16.2347,71921.1823
2008-08-25 14:50:00,30.24,30.28,30.2,30.27,106075.53366174056,16.2401,16.2616,16.2186,16.2562,106075.5337
2008-08-25 14:55:00,30.26,30.26,30.04,30.08,86261.6310892173,16.2509,16.2509,16.1327,16.1542,86261.6311
2008-08-25 15:00:00,30.09,30.15,30.06,30.11,92063.49206349209,16.1596,16.1918,16.1434,16.1703,92063.4921
2008-08-25 15:05:00,30.1,30.15,30.08,30.15,100821.01806239736,16.1649,16.1918,16.1542,16.1918,100821.0181
2008-08-25 15:10:00,30.15,30.16,30.12,30.13,89107.82703886152,16.1918,16.1972,16.1757,16.181,89107.827
2008-08-25 15:15:00,30.12,30.14,30.1,30.13,59222.76956759716,16.1757,16.1864,16.1649,16.181,59222.7696
2008-08-25 15:20:00,30.14,30.15,30.11,30.15,73453.74931581829,16.1864,16.1918,16.1703,16.1918,73453.7493
2008-08-25 15:25:00,30.15,30.19,30.14,30.17,63492.06349206349,16.1918,16.2133,16.1864,16.2025,63492.0635
2008-08-25 15:30:00,30.17,30.18,30.12,30.15,84838.53311439519,16.2025,16.2079,16.1757,16.1918,84838.5331
2008-08-25 15:35:00,30.15,30.16,30.13,30.14,66009.85221674877,16.1918,16.1972,16.181,16.1864,66009.8522
2008-08-25 15:40:00,30.14,30.15,30.1,30.13,102681.99233716476,16.1864,16.1918,16.1649,16.181,102681.9923
2008-08-25 15:45:00,30.13,30.27,30.13,30.18,201204.15982484948,16.181,16.2562,16.181,16.2079,201204.1598
2008-08-25 15:50:00,30.18,30.23,30.18,30.22,107170.22441160372,16.2079,16.2347,16.2079,16.2294,107170.2244
2008-08-25 15:55:00,30.22,30.27,30.22,30.25,236891.07827038865,16.2294,16.2562,16.2294,16.2455,236891.0783
2008-08-26 09:30:00,30.5,30.73,30.28,30.48,190038.3141762452,16.3797,16.5033,16.2616,16.369,190038.3142
2008-08-26 09:35:00,30.48,30.97,30.43,30.89,288998.3579638752,16.369,16.6322,16.3422,16.5892,288998.358
2008-08-26 09:40:00,30.88,30.91,30.74,30.78,142747.67378215655,16.5838,16.5999,16.5086,16.5301,142747.6738
2008-08-26 09:45:00,30.77,30.78,30.62,30.65,116037.21948549536,16.5247,16.5301,16.4442,16.4603,116037.2195
2008-08-26 09:50:00,30.65,30.74,30.6,30.61,104980.8429118774,16.4603,16.5086,16.4334,16.4388,104980.8429
2008-08-26 09:55:00,30.61,30.74,30.6,30.68,131910.2353585112,16.4388,16.5086,16.4334,16.4764,131910.2354
2008-08-26 10:00:00,30.68,30.96,30.68,30.92,200328.40722495897,16.4764,16.6268,16.4764,16.6053,200328.4072
2008-08-26 10:05:00,30.92,31.1,30.92,31.06,159058.5659551177,16.6053,16.702,16.6053,16.6805,159058.566
2008-08-26 10:10:00,31.05,31.1,30.99,31.05,94909.6880131363,16.6751,16.702,16.6429,16.6751,94909.688
2008-08-26 10:15:00,31.06,31.06,30.8,30.98,137055.2818828681,16.6805,16.6805,16.5409,16.6375,137055.2819
2008-08-26 10:20:00,30.99,31.12,30.98,31.08,121620.14230979748,16.6429,16.7127,16.6375,16.6912,121620.1423
2008-08-26 10:25:00,31.08,31.1,31.0,31.01,62068.96551724138,16.6912,16.702,16.6483,16.6536,62068.9655
2008-08-26 10:30:00,31.0,31.03,30.99,31.0,69184.45539135195,16.6483,16.6644,16.6429,16.6483,69184.4554
2008-08-26 10:35:00,31.0,31.0,30.87,30.96,111658.45648604268,16.6483,16.6483,16.5784,16.6268,111658.4565
2008-08-26 10:40:00,30.95,30.96,30.88,30.89,37328.95457033388,16.6214,16.6268,16.5838,16.5892,37328.9546
2008-08-26 10:45:00,30.88,30.88,30.74,30.77,99397.92008757526,16.5838,16.5838,16.5086,16.5247,99397.9201
2008-08-26 10:50:00,30.78,30.78,30.65,30.65,71483.3059660646,16.5301,16.5301,16.4603,16.4603,71483.306
2008-08-26 10:55:00,30.66,30.68,30.61,30.62,80131.36288998359,16.4657,16.4764,16.4388,16.4442,80131.3629
2008-08-26 11:00:00,30.63,30.75,30.63,30.73,76956.75971538041,16.4496,16.514,16.4496,16.5033,76956.7597
2008-08-26 11:05:00,30.73,30.76,30.65,30.65,68637.11001642037,16.5033,16.5194,16.4603,16.4603,68637.11
2008-08-26 11:10:00,30.65,30.68,30.62,30.68,53530.37766830871,16.4603,16.4764,16.4442,16.4764,53530.3777
2008-08-26 11:15:00,30.68,30.72,30.67,30.71,43240.28461959497,16.4764,16.4979,16.471,16.4925,43240.2846
2008-08-26 11:20:00,30.71,30.72,30.65,30.66,37438.4236453202,16.4925,16.4979,16.4603,16.4657,37438.4236
2008-08-26 11:25:00,30.66,30.68,30.64,30.65,28133.552271483302,16.4657,16.4764,16.4549,16.4603,28133.5523
2008-08-26 11:30:00,30.64,30.66,30.61,30.61,57471.2643678161,16.4549,16.4657,16.4388,16.4388,57471.2644
2008-08-26 11:35:00,30.61,30.63,30.51,30.52,99616.8582375479,16.4388,16.4496,16.3851,16.3905,99616.8582
2008-08-26 11:40:00,30.52,30.57,30.46,30.56,62287.903667214014,16.3905,16.4173,16.3583,16.412,62287.9037
2008-08-26 11:45:00,30.56,30.6,30.56,30.58,54406.13026819924,16.412,16.4334,16.412,16.4227,54406.1303
2008-08-26 11:50:00,30.58,30.6,30.42,30.42,89217.29611384784,16.4227,16.4334,16.3368,16.3368,89217.2961
2008-08-26 11:55:00,30.41,30.49,30.41,30.49,37110.01642036125,16.3314,16.3744,16.3314,16.3744,37110.0164
2008-08-26 12:00:00,30.48,30.5,30.42,30.48,84072.24958949097,16.369,16.3797,16.3368,16.369,84072.2496
2008-08-26 12:05:00,30.47,30.62,30.46,30.59,124904.21455938698,16.3636,16.4442,16.3583,16.4281,124904.2146
2008-08-26 12:10:00,30.58,30.58,30.49,30.56,40503.557744937054,16.4227,16.4227,16.3744,16.412,40503.5577
2008-08-26 12:15:00,30.56,30.58,30.44,30.45,63054.18719211823,16.412,16.4227,16.3475,16.3529,63054.1872
2008-08-26 12:20:00,30.44,30.53,30.42,30.53,58565.95511767926,16.3475,16.3959,16.3368,16.3959,58565.9551
2008-08-26 12:25:00,30.54,30.57,30.46,30.52,71592.7750410509,16.4012,16.4173,16.3583,16.3905,71592.775
2008-08-26 12:30:00,30.53,30.55,30.47,30.5,50136.836343732895,16.3959,16.4066,16.3636,16.3797,50136.8363
2008-08-26 12:35:00,30.5,30.55,30.49,30.5,34811.165845648604,16.3797,16.4066,16.3744,16.3797,34811.1658
2008-08-26 12:40:00,30.5,30.5,30.43,30.45,71592.7750410509,16.3797,16.3797,16.3422,16.3529,71592.775
2008-08-26 12:45:00,30.45,30.49,30.44,30.47,52216.748768472906,16.3529,16.3744,16.3475,16.3636,52216.7488
2008-08-26 12:50:00,30.47,30.47,30.44,30.44,25287.35632183908,16.3636,16.3636,16.3475,16.3475,25287.3563
2008-08-26 12:55:00,30.45,30.48,30.43,30.48,34263.82047071702,16.3529,16.369,16.3422,16.369,34263.8205
2008-08-26 13:00:00,30.47,30.48,30.45,30.48,60207.991242474,16.3636,16.369,16.3529,16.369,60207.9912
2008-08-26 13:05:00,30.48,30.57,30.48,30.54,102681.99233716476,16.369,16.4173,16.369,16.4012,102681.9923
2008-08-26 13:10:00,30.54,30.57,30.54,30.56,54077.72304324029,16.4012,16.4173,16.4012,16.412,54077.723
2008-08-26 13:15:00,30.57,30.59,30.56,30.57,36124.7947454844,16.4173,16.4281,16.412,16.4173,36124.7947
2008-08-26 13:20:00,30.57,30.6,30.57,30.57,38752.052545156,16.4173,16.4334,16.4173,16.4173,38752.0525
2008-08-26 13:25:00,30.57,30.57,30.56,30.56,11275.314723590584,16.4173,16.4173,16.412,16.412,11275.3147
2008-08-26 13:30:00,30.56,30.6,30.55,30.6,105309.25013683634,16.412,16.4334,16.4066,16.4334,105309.2501
2008-08-26 13:35:00,30.6,30.62,30.59,30.61,41707.71756978654,16.4334,16.4442,16.4281,16.4388,41707.7176
2008-08-26 13:40:00,30.6,30.63,30.59,30.62,38533.114395183366,16.4334,16.4496,16.4281,16.4442,38533.1144
2008-08-26 13:45:00,30.62,30.66,30.58,30.66,67214.01204159825,16.4442,16.4657,16.4227,16.4657,67214.012
2008-08-26 13:50:00,30.66,30.73,30.66,30.68,56376.57361795293,16.4657,16.5033,16.4657,16.4764,56376.5736
2008-08-26 13:55:00,30.68,30.68,30.65,30.68,24849.48002189381,16.4764,16.4764,16.4603,16.4764,24849.48
2008-08-26 14:00:00,30.68,30.68,30.58,30.6,53639.84674329502,16.4764,16.4764,16.4227,16.4334,53639.8467
2008-08-26 14:05:00,30.59,30.63,30.57,30.58,54734.53749315818,16.4281,16.4496,16.4173,16.4227,54734.5375
2008-08-26 14:10:00,30.58,30.59,30.56,30.57,50465.24356869185,16.4227,16.4281,16.412,16.4173,50465.2436
2008-08-26 14:15:00,30.57,30.57,30.54,30.56,103119.86863711002,16.4173,16.4173,16.4012,16.412,103119.8686
2008-08-26 14:20:00,30.57,30.6,30.55,30.57,70498.08429118774,16.4173,16.4334,16.4066,16.4173,70498.0843
2008-08-26 14:25:00,30.56,30.6,30.55,30.58,55500.8210180624,16.412,16.4334,16.4066,16.4227,55500.821
2008-08-26 14:30:00,30.57,30.59,30.52,30.57,76190.4761904762,16.4173,16.4281,16.3905,16.4173,76190.4762
2008-08-26 14:35:00,30.56,30.6,30.55,30.59,44553.91351943076,16.412,16.4334,16.4066,16.4281,44553.9135
2008-08-26 14:40:00,30.59,30.59,30.56,30.57,32512.31527093596,16.4281,16.4281,16.412,16.4173,32512.3153
2008-08-26 14:45:00,30.57,30.62,30.55,30.59,51450.465243568695,16.4173,16.4442,16.4066,16.4281,51450.4652
2008-08-26 14:50:00,30.59,30.64,30.58,30.63,79693.48659003832,16.4281,16.4549,16.4227,16.4496,79693.4866
2008-08-26 14:55:00,30.64,30.71,30.63,30.65,110782.70388615216,16.4549,16.4925,16.4496,16.4603,110782.7039
2008-08-26 15:00:00,30.64,30.65,30.61,30.62,66338.25944170772,16.4549,16.4603,16.4388,16.4442,66338.2594
2008-08-26 15:05:00,30.61,30.68,30.57,30.61,125342.09085933224,16.4388,16.4764,16.4173,16.4388,125342.0909
2008-08-26 15:10:00,30.61,30.67,30.58,30.6,121620.14230979748,16.4388,16.471,16.4227,16.4334,121620.1423
2008-08-26 15:15:00,30.6,30.6,30.56,30.57,106185.00273672688,16.4334,16.4334,16.412,16.4173,106185.0027
2008-08-26 15:20:00,30.57,30.62,30.56,30.57,70826.49151614669,16.4173,16.4442,16.412,16.4173,70826.4915
2008-08-26 15:25:00,30.58,30.6,30.54,30.57,88560.48166392994,16.4227,16.4334,16.4012,16.4173,88560.4817
2008-08-26 15:30:00,30.58,30.61,30.57,30.57,64805.69239189929,16.4227,16.4388,16.4173,16.4173,64805.6924
2008-08-26 15:35:00,30.57,30.65,30.57,30.64,114176.24521072795,16.4173,16.4603,16.4173,16.4549,114176.2452
2008-08-26 15:40:00,30.64,30.69,30.63,30.68,83305.96606458676,16.4549,16.4818,16.4496,16.4764,83305.9661
2008-08-26 15:45:00,30.68,30.78,30.68,30.78,114833.05966064589,16.4764,16.5301,16.4764,16.5301,114833.0597
2008-08-26 15:50:00,30.78,30.79,30.69,30.69,131581.82813355228,16.5301,16.5355,16.4818,16.4818,131581.8281
2008-08-26 15:55:00,30.69,30.7,30.6,30.63,273453.7493158183,16.4818,16.4872,16.4334,16.4496,273453.7493
2008-08-27 09:30:00,30.96,31.9,30.88,31.61,470498.08429118776,16.6268,17.1316,16.5838,16.9759,470498.0843
2008-08-27 09:35:00,31.88,31.97,31.82,31.97,425068.4181718665,17.1209,17.1692,17.0886,17.1692,425068.4182
2008-08-27 09:40:00,31.96,32.16,31.81,31.82,674110.5637657362,17.1638,17.2712,17.0833,17.0886,674110.5638
2008-08-27 09:45:00,31.81,31.84,31.6,31.72,358182.8133552272,17.0833,17.0994,16.9705,17.0349,358182.8134
2008-08-27 09:50:00,31.72,31.85,31.61,31.85,249151.61466885603,17.0349,17.1047,16.9759,17.1047,249151.6147
2008-08-27 09:55:00,31.84,32.11,31.73,32.06,434044.8823207444,17.0994,17.2444,17.0403,17.2175,434044.8823
2008-08-27 10:00:00,32.08,32.34,32.05,32.06,504105.09031198686,17.2283,17.3679,17.2122,17.2175,504105.0903
2008-08-27 10:05:00,32.07,32.21,32.04,32.19,524466.3382594418,17.2229,17.2981,17.2068,17.2873,524466.3383
2008-08-27 10:10:00,32.17,32.25,31.96,32.01,265462.5068418172,17.2766,17.3196,17.1638,17.1907,265462.5068
2008-08-27 10:15:00,32.0,32.05,31.94,31.94,155774.4937055282,17.1853,17.2122,17.1531,17.1531,155774.4937
2008-08-27 10:20:00,31.93,32.01,31.79,31.8,230870.27914614123,17.1477,17.1907,17.0725,17.0779,230870.2791
2008-08-27 10:25:00,31.81,31.92,31.74,31.84,195292.8297755884,17.0833,17.1423,17.0457,17.0994,195292.8298
2008-08-27 10:30:00,31.84,32.22,31.84,32.18,455938.6973180077,17.0994,17.3035,17.0994,17.282,455938.6973
2008-08-27 10:35:00,32.18,32.33,32.14,32.3,543951.833607006,17.282,17.3625,17.2605,17.3464,543951.8336
2008-08-27 10:40:00,32.28,32.65,32.18,32.64,567049.8084291188,17.3357,17.5344,17.282,17.529,567049.8084
2008-08-27 10:45:00,32.65,32.84,32.61,32.83,469950.7389162562,17.5344,17.6364,17.5129,17.631,469950.7389
2008-08-27 10:50:00,32.82,32.83,32.58,32.63,282539.68253968254,17.6257,17.631,17.4968,17.5236,282539.6825
2008-08-27 10:55:00,32.63,32.71,32.49,32.52,259003.8314176245,17.5236,17.5666,17.4485,17.4646,259003.8314
2008-08-27 11:00:00,32.52,32.55,32.38,32.52,204378.76299945265,17.4646,17.4807,17.3894,17.4646,204378.763
2008-08-27 11:05:00,32.52,32.53,32.34,32.39,134537.49315818283,17.4646,17.4699,17.3679,17.3948,134537.4932
2008-08-27 11:10:00,32.38,32.5,32.38,32.42,132129.17350848386,17.3894,17.4538,17.3894,17.4109,132129.1735
2008-08-27 11:15:00,32.44,32.53,32.41,32.5,120963.3278598796,17.4216,17.4699,17.4055,17.4538,120963.3279
2008-08-27 11:20:00,32.5,32.51,32.34,32.34,188177.33990147783,17.4538,17.4592,17.3679,17.3679,188177.3399
2008-08-27 11:25:00,32.35,32.39,32.09,32.19,331800.7662835249,17.3733,17.3948,17.2336,17.2873,331800.7663
2008-08-27 11:30:00,32.18,32.18,32.02,32.09,222331.6912972085,17.282,17.282,17.196,17.2336,222331.6913
2008-08-27 11:35:00,32.09,32.14,31.99,32.03,130925.01368363436,17.2336,17.2605,17.1799,17.2014,130925.0137
2008-08-27 11:40:00,32.03,32.05,31.98,31.98,120197.04433497538,17.2014,17.2122,17.1746,17.1746,120197.0443
2008-08-27 11:45:00,31.99,32.09,31.98,31.99,115599.34318555008,17.1799,17.2336,17.1746,17.1799,115599.3432
2008-08-27 11:50:00,32.0,32.03,31.85,31.96,180842.91187739465,17.1853,17.2014,17.1047,17.1638,180842.9119
2008-08-27 11:55:00,31.96,31.97,31.89,31.97,45977.01149425288,17.1638,17.1692,17.1262,17.1692,45977.0115
2008-08-27 12:00:00,31.96,32.06,31.92,32.05,97755.88396278051,17.1638,17.2175,17.1423,17.2122,97755.884
2008-08-27 12:05:00,32.05,32.16,31.95,32.15,158730.15873015873,17.2122,17.2712,17.1585,17.2659,158730.1587
2008-08-27 12:10:00,32.14,32.16,32.09,32.1,79912.42474001095,17.2605,17.2712,17.2336,17.239,79912.4247
2008-08-27 12:15:00,32.1,32.12,31.93,31.95,116146.68856048166,17.239,17.2498,17.1477,17.1585,116146.6886
2008-08-27 12:20:00,31.95,32.04,31.95,32.03,104652.43568691846,17.1585,17.2068,17.1585,17.2014,104652.4357
2008-08-27 12:25:00,32.03,32.05,32.01,32.04,88232.07443897099,17.2014,17.2122,17.1907,17.2068,88232.0744
2008-08-27 12:30:00,32.05,32.05,32.0,32.05,98960.04378763,17.2122,17.2122,17.1853,17.2122,98960.0438
2008-08-27 12:35:00,32.06,32.06,31.88,31.9,133990.14778325125,17.2175,17.2175,17.1209,17.1316,133990.1478
2008-08-27 12:40:00,31.9,32.02,31.89,32.01,109578.54406130267,17.1316,17.196,17.1262,17.1907,109578.5441
2008-08-27 12:45:00,32.0,32.04,31.95,31.95,61521.6201423098,17.1853,17.2068,17.1585,17.1585,61521.6201
2008-08-27 12:50:00,31.95,31.98,31.84,31.88,112643.67816091956,17.1585,17.1746,17.0994,17.1209,112643.6782
2008-08-27 12:55:00,31.88,31.93,31.82,31.82,94033.93541324577,17.1209,17.1477,17.0886,17.0886,94033.9354
2008-08-27 13:00:00,31.82,31.83,31.66,31.66,175150.5199781062,17.0886,17.094,17.0027,17.0027,175150.52
2008-08-27 13:05:00,31.66,31.78,31.66,31.75,158511.2205801861,17.0027,17.0672,17.0027,17.051,158511.2206
2008-08-27 13:10:00,31.77,31.86,31.76,31.76,67761.35741652983,17.0618,17.1101,17.0564,17.0564,67761.3574
2008-08-27 13:15:00,31.76,31.76,31.72,31.73,65353.03776683087,17.0564,17.0564,17.0349,17.0403,65353.0378
2008-08-27 13:20:00,31.73,31.84,31.73,31.84,83087.02791461413,17.0403,17.0994,17.0403,17.0994,83087.0279
2008-08-27 13:25:00,31.84,31.91,31.83,31.87,76081.00711548988,17.0994,17.137,17.094,17.1155,76081.0071
2008-08-27 13:30:00,31.87,31.9,31.83,31.84,57690.202517788726,17.1155,17.1316,17.094,17.0994,57690.2025
2008-08-27 13:35:00,31.84,32.02,31.84,32.02,140886.69950738916,17.0994,17.196,17.0994,17.196,140886.6995
2008-08-27 13:40:00,32.01,32.05,31.95,32.05,101696.7706622879,17.1907,17.2122,17.1585,17.2122,101696.7707
2008-08-27 13:45:00,32.05,32.13,32.05,32.06,97208.53858784892,17.2122,17.2551,17.2122,17.2175,97208.5386
2008-08-27 13:50:00,32.06,32.13,31.98,32.08,99069.51286261632,17.2175,17.2551,17.1746,17.2283,99069.5129
2008-08-27 13:55:00,32.07,32.11,32.03,32.07,67214.01204159825,17.2229,17.2444,17.2014,17.2229,67214.012
2008-08-27 14:00:00,32.06,32.07,32.0,32.03,74767.37821565408,17.2175,17.2229,17.1853,17.2014,74767.3782
2008-08-27 14:05:00,32.03,32.1,32.03,32.06,59660.64586754242,17.2014,17.239,17.2014,17.2175,59660.6459
2008-08-27 14:10:00,32.07,32.07,31.95,31.96,34811.165845648604,17.2229,17.2229,17.1585,17.1638,34811.1658
2008-08-27 14:15:00,31.96,32.02,31.95,32.02,36015.32567049809,17.1638,17.196,17.1585,17.196,36015.3257
2008-08-27 14:20:00,32.02,32.14,32.02,32.13,64477.28516694034,17.196,17.2605,17.196,17.2551,64477.2852
2008-08-27 14:25:00,32.14,32.2,32.14,32.17,87465.79091406678,17.2605,17.2927,17.2605,17.2766,87465.7909
2008-08-27 14:30:00,32.18,32.2,32.17,32.19,63601.53256704981,17.282,17.2927,17.2766,17.2873,63601.5326
2008-08-27 14:35:00,32.2,32.29,32.19,32.27,93924.46633825944,17.2927,17.341,17.2873,17.3303,93924.4663
2008-08-27 14:40:00,32.26,32.3,32.21,32.21,102025.17788724686,17.3249,17.3464,17.2981,17.2981,102025.1779
2008-08-27 14:45:00,32.22,32.26,32.16,32.19,96880.13136288998,17.3035,17.3249,17.2712,17.2873,96880.1314
2008-08-27 14:50:00,32.19,32.21,32.07,32.08,96223.31691297208,17.2873,17.2981,17.2229,17.2283,96223.3169
2008-08-27 14:55:00,32.07,32.15,32.07,32.07,84072.24958949097,17.2229,17.2659,17.2229,17.2229,84072.2496
2008-08-27 15:00:00,32.07,32.14,32.06,32.07,86590.03831417624,17.2229,17.2605,17.2175,17.2229,86590.0383
2008-08-27 15:05:00,32.07,32.26,32.05,32.26,93377.12096332786,17.2229,17.3249,17.2122,17.3249,93377.121
2008-08-27 15:10:00,32.26,32.26,32.17,32.18,70935.96059113301,17.3249,17.3249,17.2766,17.282,70935.9606
2008-08-27 15:15:00,32.18,32.2,32.05,32.05,104105.09031198687,17.282,17.2927,17.2122,17.2122,104105.0903
2008-08-27 15:20:00,32.05,32.14,32.04,32.1,124247.40010946908,17.2122,17.2605,17.2068,17.239,124247.4001
2008-08-27 15:25:00,32.1,32.14,31.98,31.99,139354.13245758074,17.239,17.2605,17.1746,17.1799,139354.1325
2008-08-27 15:30:00,31.98,32.05,31.98,31.99,118007.66283524904,17.1746,17.2122,17.1746,17.1799,118007.6628
2008-08-27 15:35:00,31.99,32.0,31.88,31.9,138587.8489326765,17.1799,17.1853,17.1209,17.1316,138587.8489
2008-08-27 15:40:00,31.91,31.96,31.9,31.96,166283.52490421457,17.137,17.1638,17.1316,17.1638,166283.5249
2008-08-27 15:45:00,31.96,31.97,31.83,31.88,189272.03065134105,17.1638,17.1692,17.094,17.1209,189272.0307
2008-08-27 15:50:00,31.88,31.95,31.86,31.92,221565.4077723044,17.1209,17.1585,17.1101,17.1423,221565.4078
2008-08-27 15:55:00,31.92,32.05,31.9,32.03,361357.4165298303,17.1423,17.2122,17.1316,17.2014,361357.4165
2008-08-28 09:30:00,32.43,32.73,32.24,32.49,477723.0432402847,17.4162,17.5773,17.3142,17.4485,477723.0432
2008-08-28 09:35:00,32.48,32.69,32.46,32.5,240613.02681992337,17.4431,17.5559,17.4323,17.4538,240613.0268
2008-08-28 09:40:00,32.5,32.87,32.49,32.8,325779.9671592775,17.4538,17.6525,17.4485,17.6149,325779.9672
2008-08-28 09:45:00,32.8,32.82,32.35,32.5,335632.183908046,17.6149,17.6257,17.3733,17.4538,335632.1839
2008-08-28 09:50:00,32.5,32.5,32.16,32.28,293377.1209633279,17.4538,17.4538,17.2712,17.3357,293377.121
2008-08-28 09:55:00,32.3,32.4,32.29,32.35,208210.1806239737,17.3464,17.4001,17.341,17.3733,208210.1806
2008-08-28 10:00:00,32.33,32.54,32.31,32.54,150848.38533114397,17.3625,17.4753,17.3518,17.4753,150848.3853
2008-08-28 10:05:00,32.54,32.66,32.49,32.61,152380.9523809524,17.4753,17.5398,17.4485,17.5129,152380.9524
2008-08-28 10:10:00,32.59,32.69,32.57,32.61,137164.7509578544,17.5022,17.5559,17.4914,17.5129,137164.751
2008-08-28 10:15:00,32.61,32.62,32.42,32.42,120306.51340996168,17.5129,17.5183,17.4109,17.4109,120306.5134
2008-08-28 10:20:00,32.41,32.47,32.32,32.33,118226.60098522168,17.4055,17.4377,17.3572,17.3625,118226.601
2008-08-28 10:25:00,32.32,32.34,32.24,32.26,110782.70388615216,17.3572,17.3679,17.3142,17.3249,110782.7039
2008-08-28 10:30:00,32.26,32.32,32.15,32.23,142857.14285714287,17.3249,17.3572,17.2659,17.3088,142857.1429
2008-08-28 10:35:00,32.22,32.24,31.98,32.0,270717.0224411604,17.3035,17.3142,17.1746,17.1853,270717.0224
2008-08-28 10:40:00,32.0,32.09,31.89,31.96,207334.4280240832,17.1853,17.2336,17.1262,17.1638,207334.428
2008-08-28 10:45:00,31.95,32.03,31.89,32.02,131800.76628352492,17.1585,17.2014,17.1262,17.196,131800.7663
2008-08-28 10:50:00,32.02,32.16,32.02,32.15,160262.72577996718,17.196,17.2712,17.196,17.2659,160262.7258
2008-08-28 10:55:00,32.15,32.16,32.09,32.13,149863.1636562671,17.2659,17.2712,17.2336,17.2551,149863.1637
2008-08-28 11:00:00,32.14,32.14,31.88,31.9,189819.3760262726,17.2605,17.2605,17.1209,17.1316,189819.376
2008-08-28 11:05:00,31.91,31.95,31.88,31.93,130706.07553366174,17.137,17.1585,17.1209,17.1477,130706.0755
2008-08-28 11:10:00,31.94,31.94,31.79,31.84,108264.9151614669,17.1531,17.1531,17.0725,17.0994,108264.9152
2008-08-28 11:15:00,31.84,31.9,31.74,31.77,86590.03831417624,17.0994,17.1316,17.0457,17.0618,86590.0383
2008-08-28 11:20:00,31.78,31.79,31.52,31.52,137602.62725779967,17.0672,17.0725,16.9275,16.9275,137602.6273
2008-08-28 11:25:00,31.52,31.62,31.42,31.42,134646.96223316912,16.9275,16.9812,16.8738,16.8738,134646.9622
2008-08-28 11:30:00,31.42,31.49,31.37,31.47,139354.13245758074,16.8738,16.9114,16.847,16.9007,139354.1325
2008-08-28 11:35:00,31.47,31.52,31.42,31.42,84729.06403940887,16.9007,16.9275,16.8738,16.8738,84729.064
2008-08-28 11:40:00,31.42,31.45,31.2,31.23,180295.56650246307,16.8738,16.8899,16.7557,16.7718,180295.5665
2008-08-28 11:45:00,31.24,31.41,31.24,31.39,142966.6119321292,16.7772,16.8685,16.7772,16.8577,142966.6119
2008-08-28 11:50:00,31.4,31.62,31.4,31.62,104214.55938697318,16.8631,16.9812,16.8631,16.9812,104214.5594
2008-08-28 11:55:00,31.62,31.72,31.52,31.54,93267.65188834154,16.9812,17.0349,16.9275,16.9383,93267.6519
2008-08-28 12:00:00,31.56,31.69,31.56,31.64,81007.11548987411,16.949,17.0188,16.949,16.992,81007.1155
2008-08-28 12:05:00,31.64,31.78,31.64,31.7,83196.49698960045,16.992,17.0672,16.992,17.0242,83196.497
2008-08-28 12:10:00,31.69,31.71,31.63,31.7,59003.831417624526,17.0188,17.0296,16.9866,17.0242,59003.8314
2008-08-28 12:15:00,31.7,31.71,31.52,31.55,73563.2183908046,17.0242,17.0296,16.9275,16.9436,73563.2184
2008-08-28 12:20:00,31.54,31.65,31.52,31.58,179857.69020251778,16.9383,16.9973,16.9275,16.9597,179857.6902
2008-08-28 12:25:00,31.58,31.69,31.57,31.69,48056.923918992885,16.9597,17.0188,16.9544,17.0188,48056.9239
2008-08-28 12:30:00,31.69,31.7,31.57,31.59,53092.50136836344,17.0188,17.0242,16.9544,16.9651,53092.5014
2008-08-28 12:35:00,31.59,31.62,31.52,31.53,53092.50136836344,16.9651,16.9812,16.9275,16.9329,53092.5014
2008-08-28 12:40:00,31.53,31.6,31.52,31.52,38861.52162014231,16.9329,16.9705,16.9275,16.9275,38861.5216
2008-08-28 12:45:00,31.52,31.53,31.47,31.47,59989.05309250137,16.9275,16.9329,16.9007,16.9007,59989.0531
2008-08-28 12:50:00,31.47,31.55,31.43,31.55,68746.57909140667,16.9007,16.9436,16.8792,16.9436,68746.5791
2008-08-28 12:55:00,31.55,31.65,31.54,31.64,69074.98631636563,16.9436,16.9973,16.9383,16.992,69074.9863
2008-08-28 13:00:00,31.64,31.66,31.57,31.57,44553.91351943076,16.992,17.0027,16.9544,16.9544,44553.9135
2008-08-28 13:05:00,31.57,31.62,31.54,31.54,29666.11932129173,16.9544,16.9812,16.9383,16.9383,29666.1193
2008-08-28 13:10:00,31.54,31.57,31.52,31.52,47400.10946907499,16.9383,16.9544,16.9275,16.9275,47400.1095
2008-08-28 13:15:00,31.53,31.53,31.51,31.52,25396.8253968254,16.9329,16.9329,16.9222,16.9275,25396.8254
2008-08-28 13:20:00,31.52,31.54,31.51,31.52,28133.552271483302,16.9275,16.9383,16.9222,16.9275,28133.5523
2008-08-28 13:25:00,31.52,31.64,31.52,31.64,63820.47071702244,16.9275,16.992,16.9275,16.992,63820.4707
2008-08-28 13:30:00,31.63,31.71,31.63,31.67,53968.25396825397,16.9866,17.0296,16.9866,17.0081,53968.254
2008-08-28 13:35:00,31.68,31.69,31.66,31.66,33169.12972085386,17.0135,17.0188,17.0027,17.0027,33169.1297
2008-08-28 13:40:00,31.66,31.66,31.61,31.64,45210.72796934866,17.0027,17.0027,16.9759,16.992,45210.728
2008-08-28 13:45:00,31.63,31.69,31.62,31.69,86590.03831417624,16.9866,17.0188,16.9812,17.0188,86590.0383
2008-08-28 13:50:00,31.69,31.73,31.61,31.65,79146.14121510673,17.0188,17.0403,16.9759,16.9973,79146.1412
2008-08-28 13:55:00,31.65,31.67,31.62,31.64,59660.64586754242,16.9973,17.0081,16.9812,16.992,59660.6459
2008-08-28 14:00:00,31.64,31.7,31.62,31.66,53201.97044334975,16.992,17.0242,16.9812,17.0027,53201.9704
2008-08-28 14:05:00,31.65,31.76,31.61,31.75,72577.99671592776,16.9973,17.0564,16.9759,17.051,72577.9967
2008-08-28 14:10:00,31.75,31.85,31.75,31.84,74986.31636562671,17.051,17.1047,17.051,17.0994,74986.3164
2008-08-28 14:15:00,31.84,31.91,31.82,31.88,75205.25451559934,17.0994,17.137,17.0886,17.1209,75205.2545
2008-08-28 14:20:00,31.88,31.93,31.88,31.89,47400.10946907499,17.1209,17.1477,17.1209,17.1262,47400.1095
2008-08-28 14:25:00,31.89,31.93,31.88,31.9,47947.45484400657,17.1262,17.1477,17.1209,17.1316,47947.4548
2008-08-28 14:30:00,31.9,31.98,31.88,31.95,73782.15654077723,17.1316,17.1746,17.1209,17.1585,73782.1565
2008-08-28 14:35:00,31.96,31.97,31.91,31.95,44882.32074438971,17.1638,17.1692,17.137,17.1585,44882.3207
2008-08-28 14:40:00,31.95,31.97,31.93,31.94,26710.454296661195,17.1585,17.1692,17.1477,17.1531,26710.4543
2008-08-28 14:45:00,31.93,31.95,31.87,31.87,35030.10399562124,17.1477,17.1585,17.1155,17.1155,35030.104
2008-08-28 14:50:00,31.87,31.89,31.84,31.87,35249.04214559387,17.1155,17.1262,17.0994,17.1155,35249.0421
2008-08-28 14:55:00,31.87,31.89,31.84,31.89,36562.67104542967,17.1155,17.1262,17.0994,17.1262,36562.671
2008-08-28 15:00:00,31.89,31.95,31.88,31.95,78379.85769020252,17.1262,17.1585,17.1209,17.1585,78379.8577
2008-08-28 15:05:00,31.95,31.97,31.95,31.97,68965.51724137932,17.1585,17.1692,17.1585,17.1692,68965.5172
2008-08-28 15:10:00,31.97,31.97,31.87,31.89,92939.2446633826,17.1692,17.1692,17.1155,17.1262,92939.2447
2008-08-28 15:15:00,31.89,31.96,31.88,31.95,53968.25396825397,17.1262,17.1638,17.1209,17.1585,53968.254
2008-08-28 15:20:00,31.94,31.96,31.87,31.95,89545.7033388068,17.1531,17.1638,17.1155,17.1585,89545.7033
2008-08-28 15:25:00,31.95,31.97,31.87,31.95,65243.56869184456,17.1585,17.1692,17.1155,17.1585,65243.5687
2008-08-28 15:30:00,31.95,31.95,31.88,31.88,47071.70224411604,17.1585,17.1585,17.1209,17.1209,47071.7022
2008-08-28 15:35:00,31.88,31.88,31.82,31.84,109250.13683634374,17.1209,17.1209,17.0886,17.0994,109250.1368
2008-08-28 15:40:00,31.84,31.91,31.84,31.87,131034.4827586207,17.0994,17.137,17.0994,17.1155,131034.4828
2008-08-28 15:45:00,31.87,31.89,31.85,31.86,73891.62561576355,17.1155,17.1262,17.1047,17.1101,73891.6256
2008-08-28 15:50:00,31.87,31.94,31.85,31.94,88560.48166392994,17.1155,17.1531,17.1047,17.1531,88560.4817
2008-08-28 15:55:00,31.93,32.0,31.93,31.96,162233.16912972086,17.1477,17.1853,17.1477,17.1638,162233.1691
2008-08-29 09:30:00,32.42,32.42,31.97,32.2,192556.1029009305,17.4109,17.4109,17.1692,17.2927,192556.1029
2008-08-29 09:35:00,32.18,32.23,31.97,32.06,160481.6639299398,17.282,17.3088,17.1692,17.2175,160481.6639
2008-08-29 09:40:00,32.05,32.23,32.02,32.04,198686.37110016425,17.2122,17.3088,17.196,17.2068,198686.3711
2008-08-29 09:45:00,32.03,32.19,32.02,32.13,200218.93814997264,17.2014,17.2873,17.196,17.2551,200218.9381
2008-08-29 09:50:00,32.12,32.16,32.11,32.16,89655.1724137931,17.2498,17.2712,17.2444,17.2712,89655.1724
2008-08-29 09:55:00,32.15,32.16,32.11,32.12,89436.23426382047,17.2659,17.2712,17.2444,17.2498,89436.2343
2008-08-29 10:00:00,32.13,32.2,32.13,32.16,133114.3951833607,17.2551,17.2927,17.2551,17.2712,133114.3952
2008-08-29 10:05:00,32.16,32.29,32.15,32.27,167378.21565407774,17.2712,17.341,17.2659,17.3303,167378.2157
2008-08-29 10:10:00,32.26,32.31,32.16,32.16,166830.87027914615,17.3249,17.3518,17.2712,17.2712,166830.8703
2008-08-29 10:15:00,32.16,32.17,32.07,32.11,108702.79146141215,17.2712,17.2766,17.2229,17.2444,108702.7915
2008-08-29 10:20:00,32.11,32.15,32.07,32.08,82758.62068965517,17.2444,17.2659,17.2229,17.2283,82758.6207
2008-08-29 10:25:00,32.07,32.2,32.06,32.15,102572.52326217844,17.2229,17.2927,17.2175,17.2659,102572.5233
2008-08-29 10:30:00,32.15,32.16,32.03,32.03,79146.14121510673,17.2659,17.2712,17.2014,17.2014,79146.1412
2008-08-29 10:35:00,32.03,32.04,31.73,31.79,285823.75478927203,17.2014,17.2068,17.0403,17.0725,285823.7548
2008-08-29 10:40:00,31.78,31.8,31.74,31.77,70060.20799124248,17.0672,17.0779,17.0457,17.0618,70060.208
2008-08-29 10:45:00,31.77,31.85,31.66,31.85,127203.06513409964,17.0618,17.1047,17.0027,17.1047,127203.0651
2008-08-29 10:50:00,31.85,31.93,31.79,31.88,116584.56486042694,17.1047,17.1477,17.0725,17.1209,116584.5649
2008-08-29 10:55:00,31.88,32.04,31.87,32.04,86261.6310892173,17.1209,17.2068,17.1155,17.2068,86261.6311
2008-08-29 11:00:00,32.04,32.14,32.0,32.04,106513.40996168584,17.2068,17.2605,17.1853,17.2068,106513.41
2008-08-29 11:05:00,32.05,32.05,31.95,32.03,86152.16201423098,17.2122,17.2122,17.1585,17.2014,86152.162
2008-08-29 11:10:00,32.03,32.05,31.94,31.97,61083.743842364536,17.2014,17.2122,17.1531,17.1692,61083.7438
2008-08-29 11:15:00,31.97,32.02,31.95,32.02,43349.75369458128,17.1692,17.196,17.1585,17.196,43349.7537
2008-08-29 11:20:00,32.01,32.02,31.95,31.96,29666.11932129173,17.1907,17.196,17.1585,17.1638,29666.1193
2008-08-29 11:25:00,31.96,31.97,31.83,31.83,78817.73399014778,17.1638,17.1692,17.094,17.094,78817.734
2008-08-29 11:30:00,31.83,31.98,31.81,31.97,62287.903667214014,17.094,17.1746,17.0833,17.1692,62287.9037
2008-08-29 11:35:00,31.96,32.06,31.94,32.05,69950.73891625616,17.1638,17.2175,17.1531,17.2122,69950.7389
2008-08-29 11:40:00,32.05,32.1,32.04,32.06,60645.86754241927,17.2122,17.239,17.2068,17.2175,60645.8675
2008-08-29 11:45:00,32.07,32.07,31.96,31.99,45867.54241926656,17.2229,17.2229,17.1638,17.1799,45867.5424
2008-08-29 11:50:00,31.98,31.98,31.9,31.93,37328.95457033388,17.1746,17.1746,17.1316,17.1477,37328.9546
2008-08-29 11:55:00,31.93,31.97,31.92,31.95,33825.94417077176,17.1477,17.1692,17.1423,17.1585,33825.9442
2008-08-29 12:00:00,31.95,31.98,31.94,31.94,26163.10892172961,17.1585,17.1746,17.1531,17.1531,26163.1089
2008-08-29 12:05:00,31.94,31.96,31.88,31.92,39956.21237000547,17.1531,17.1638,17.1209,17.1423,39956.2124
2008-08-29 12:10:00,31.94,31.96,31.89,31.93,39189.92884510126,17.1531,17.1638,17.1262,17.1477,39189.9288
2008-08-29 12:15:00,31.93,31.95,31.9,31.92,35467.98029556651,17.1477,17.1585,17.1316,17.1423,35467.9803
2008-08-29 12:20:00,31.91,31.91,31.71,31.73,139573.07060755338,17.137,17.137,17.0296,17.0403,139573.0706
2008-08-29 12:25:00,31.73,31.74,31.7,31.74,111330.04926108375,17.0403,17.0457,17.0242,17.0457,111330.0493
2008-08-29 12:30:00,31.74,31.76,31.67,31.69,102681.99233716476,17.0457,17.0564,17.0081,17.0188,102681.9923
2008-08-29 12:35:00,31.7,31.74,31.68,31.71,52107.27969348659,17.0242,17.0457,17.0135,17.0296,52107.2797
2008-08-29 12:40:00,31.71,31.75,31.71,31.72,34592.227695675974,17.0296,17.051,17.0296,17.0349,34592.2277
2008-08-29 12:45:00,31.73,31.74,31.7,31.73,37657.36179529283,17.0403,17.0457,17.0242,17.0403,37657.3618
2008-08-29 12:50:00,31.73,31.75,31.7,31.73,38423.64532019704,17.0403,17.051,17.0242,17.0403,38423.6453
2008-08-29 12:55:00,31.74,31.8,31.73,31.8,47181.17131910235,17.0457,17.0779,17.0403,17.0779,47181.1713
2008-08-29 13:00:00,31.8,31.82,31.76,31.79,62287.903667214014,17.0779,17.0886,17.0564,17.0725,62287.9037
2008-08-29 13:05:00,31.8,31.8,31.69,31.7,56814.44991789819,17.0779,17.0779,17.0188,17.0242,56814.4499
2008-08-29 13:10:00,31.7,31.7,31.62,31.68,72577.99671592776,17.0242,17.0242,16.9812,17.0135,72577.9967
2008-08-29 13:15:00,31.68,31.71,31.67,31.71,22769.567597153804,17.0135,17.0296,17.0081,17.0296,22769.5676
2008-08-29 13:20:00,31.71,31.76,31.7,31.73,56704.98084291188,17.0296,17.0564,17.0242,17.0403,56704.9808
2008-08-29 13:25:00,31.73,31.78,31.7,31.76,29556.65024630542,17.0403,17.0672,17.0242,17.0564,29556.6502
2008-08-29 13:30:00,31.76,31.77,31.73,31.73,22112.753147235908,17.0564,17.0618,17.0403,17.0403,22112.7531
2008-08-29 13:35:00,31.74,31.75,31.71,31.71,32731.2534209086,17.0457,17.051,17.0296,17.0296,32731.2534
2008-08-29 13:40:00,31.71,31.74,31.71,31.74,17624.521072796935,17.0296,17.0457,17.0296,17.0457,17624.5211
2008-08-29 13:45:00,31.74,31.77,31.74,31.76,18062.3973727422,17.0457,17.0618,17.0457,17.0564,18062.3974
2008-08-29 13:50:00,31.75,31.77,31.74,31.75,28133.552271483302,17.051,17.0618,17.0457,17.051,28133.5523
2008-08-29 13:55:00,31.75,31.77,31.74,31.74,18938.14997263273,17.051,17.0618,17.0457,17.0457,18938.15
2008-08-29 14:00:00,31.74,31.75,31.73,31.75,35796.38752052545,17.0457,17.051,17.0403,17.051,35796.3875
2008-08-29 14:05:00,31.74,31.75,31.73,31.75,30432.40284619595,17.0457,17.051,17.0403,17.051,30432.4028
2008-08-29 14:10:00,31.75,31.75,31.73,31.73,56267.10454296661,17.051,17.051,17.0403,17.0403,56267.1045
2008-08-29 14:15:00,31.73,31.74,31.71,31.73,69403.39354132458,17.0403,17.0457,17.0296,17.0403,69403.3935
2008-08-29 14:20:00,31.73,31.76,31.73,31.73,55281.88286808976,17.0403,17.0564,17.0403,17.0403,55281.8829
2008-08-29 14:25:00,31.74,31.77,31.73,31.73,45867.54241926656,17.0457,17.0618,17.0403,17.0403,45867.5424
2008-08-29 14:30:00,31.73,31.75,31.73,31.75,64586.75424192666,17.0403,17.051,17.0403,17.051,64586.7542
2008-08-29 14:35:00,31.76,31.78,31.74,31.75,37328.95457033388,17.0564,17.0672,17.0457,17.051,37328.9546
2008-08-29 14:40:00,31.76,31.77,31.73,31.74,49808.42911877395,17.0564,17.0618,17.0403,17.0457,49808.4291
2008-08-29 14:45:00,31.74,31.75,31.73,31.75,39518.336070060206,17.0457,17.051,17.0403,17.051,39518.3361
2008-08-29 14:50:00,31.75,31.78,31.74,31.77,78270.3886152162,17.051,17.0672,17.0457,17.0618,78270.3886
2008-08-29 14:55:00,31.77,31.94,31.77,31.92,99288.45101258896,17.0618,17.1531,17.0618,17.1423,99288.451
2008-08-29 15:00:00,31.93,31.93,31.77,31.79,94143.40448823207,17.1477,17.1477,17.0618,17.0725,94143.4045
2008-08-29 15:05:00,31.77,31.8,31.73,31.73,82101.80623973727,17.0618,17.0779,17.0403,17.0403,82101.8062
2008-08-29 15:10:00,31.73,31.77,31.69,31.75,82320.74438970991,17.0403,17.0618,17.0188,17.051,82320.7444
2008-08-29 15:15:00,31.76,31.79,31.73,31.78,128626.16310892174,17.0564,17.0725,17.0403,17.0672,128626.1631
2008-08-29 15:20:00,31.78,31.78,31.68,31.73,107827.03886152162,17.0672,17.0672,17.0135,17.0403,107827.0389
2008-08-29 15:25:00,31.73,31.73,31.68,31.71,100602.07991242474,17.0403,17.0403,17.0135,17.0296,100602.0799
2008-08-29 15:30:00,31.71,31.78,31.71,31.78,76409.41434044883,17.0296,17.0672,17.0296,17.0672,76409.4143
2008-08-29 15:35:00,31.78,31.83,31.77,31.79,153804.0503557745,17.0672,17.094,17.0618,17.0725,153804.0504
2008-08-29 15:40:00,31.78,31.84,31.7,31.84,178981.93760262727,17.0672,17.0994,17.0242,17.0994,178981.9376
2008-08-29 15:45:00,31.84,31.95,31.84,31.88,272359.05856595514,17.0994,17.1585,17.0994,17.1209,272359.0586
2008-08-29 15:50:00,31.88,31.88,31.81,31.82,200985.22167487687,17.1209,17.1209,17.0833,17.0886,200985.2217
2008-08-29 15:55:00,31.82,31.83,31.77,31.8,231089.21729611387,17.0886,17.094,17.0618,17.0779,231089.2173
2008-09-02 09:30:00,32.79,32.79,31.95,32.26,856814.4499178983,17.6096,17.6096,17.1585,17.3249,856814.4499
2008-09-02 09:35:00,32.25,32.43,32.2,32.38,321072.79693486594,17.3196,17.4162,17.2927,17.3894,321072.7969
2008-09-02 09:40:00,32.4,32.47,32.16,32.36,498960.0437876301,17.4001,17.4377,17.2712,17.3786,498960.0438
2008-09-02 09:45:00,32.36,32.46,31.95,31.98,472577.9967159278,17.3786,17.4323,17.1585,17.1746,472577.9967
2008-09-02 09:50:00,32.0,32.02,31.38,31.45,705528.188286809,17.1853,17.196,16.8523,16.8899,705528.1883
2008-09-02 09:55:00,31.47,31.85,31.45,31.85,384236.4532019704,16.9007,17.1047,16.8899,17.1047,384236.4532
2008-09-02 10:00:00,31.84,31.88,31.7,31.76,311877.3946360153,17.0994,17.1209,17.0242,17.0564,311877.3946
2008-09-02 10:05:00,31.76,31.8,31.71,31.75,253092.50136836345,17.0564,17.0779,17.0296,17.051,253092.5014
2008-09-02 10:10:00,31.76,31.78,31.73,31.73,195949.64422550632,17.0564,17.0672,17.0403,17.0403,195949.6442
2008-09-02 10:15:00,31.73,31.8,31.7,31.76,183360.70060207992,17.0403,17.0779,17.0242,17.0564,183360.7006
2008-09-02 10:20:00,31.76,31.77,31.63,31.65,181718.6644772852,17.0564,17.0618,16.9866,16.9973,181718.6645
2008-09-02 10:25:00,31.65,31.69,31.53,31.56,270498.08429118776,16.9973,17.0188,16.9329,16.949,270498.0843
2008-09-02 10:30:00,31.57,31.68,31.53,31.62,146469.6223316913,16.9544,17.0135,16.9329,16.9812,146469.6223
2008-09-02 10:35:00,31.61,31.73,31.55,31.69,210837.43842364533,16.9759,17.0403,16.9436,17.0188,210837.4384
2008-09-02 10:40:00,31.69,31.72,31.64,31.65,101915.70881226052,17.0188,17.0349,16.992,16.9973,101915.7088
2008-09-02 10:45:00,31.66,31.66,31.38,31.39,163656.26710454296,17.0027,17.0027,16.8523,16.8577,163656.2671
2008-09-02 10:50:00,31.41,31.41,31.2,31.29,204378.76299945265,16.8685,16.8685,16.7557,16.804,204378.763
2008-09-02 10:55:00,31.3,31.41,31.29,31.36,207115.4898741106,16.8094,16.8685,16.804,16.8416,207115.4899
2008-09-02 11:00:00,31.37,31.38,31.29,31.31,180076.62835249043,16.847,16.8523,16.804,16.8147,180076.6284
2008-09-02 11:05:00,31.31,31.39,31.29,31.35,240284.61959496443,16.8147,16.8577,16.804,16.8362,240284.6196
2008-09-02 11:10:00,31.35,31.35,31.23,31.33,102353.5851122058,16.8362,16.8362,16.7718,16.8255,102353.5851
2008-09-02 11:15:00,31.32,31.33,31.28,31.29,86042.69293924466,16.8201,16.8255,16.7986,16.804,86042.6929
2008-09-02 11:20:00,31.29,31.34,31.27,31.31,176464.14887794197,16.804,16.8309,16.7933,16.8147,176464.1489
2008-09-02 11:25:00,31.32,31.33,31.29,31.31,71592.7750410509,16.8201,16.8255,16.804,16.8147,71592.775
2008-09-02 11:30:00,31.32,31.33,31.27,31.29,131691.2972085386,16.8201,16.8255,16.7933,16.804,131691.2972
2008-09-02 11:35:00,31.29,31.34,31.28,31.31,97099.06951286262,16.804,16.8309,16.7986,16.8147,97099.0695
2008-09-02 11:40:00,31.31,31.35,31.3,31.3,56267.10454296661,16.8147,16.8362,16.8094,16.8094,56267.1045
2008-09-02 11:45:00,31.3,31.3,31.22,31.25,145046.5243568692,16.8094,16.8094,16.7664,16.7825,145046.5244
2008-09-02 11:50:00,31.25,31.26,31.22,31.24,136836.34373289548,16.7825,16.7879,16.7664,16.7772,136836.3437
2008-09-02 11:55:00,31.24,31.26,31.23,31.24,78598.79584017515,16.7772,16.7879,16.7718,16.7772,78598.7958
2008-09-02 12:00:00,31.24,31.24,31.1,31.16,204597.7011494253,16.7772,16.7772,16.702,16.7342,204597.7011
2008-09-02 12:05:00,31.15,31.2,31.13,31.15,114285.71428571428,16.7288,16.7557,16.7181,16.7288,114285.7143
2008-09-02 12:10:00,31.15,31.16,31.13,31.14,76299.9452654625,16.7288,16.7342,16.7181,16.7235,76299.9453
2008-09-02 12:15:00,31.13,31.13,31.06,31.07,137164.7509578544,16.7181,16.7181,16.6805,16.6859,137164.751
2008-09-02 12:20:00,31.07,31.08,31.0,31.0,177558.83962780517,16.6859,16.6912,16.6483,16.6483,177558.8396
2008-09-02 12:25:00,31.0,31.0,30.85,30.87,167268.7465790914,16.6483,16.6483,16.5677,16.5784,167268.7466
2008-09-02 12:30:00,30.87,30.87,30.63,30.63,260098.52216748768,16.5784,16.5784,16.4496,16.4496,260098.5222
2008-09-02 12:35:00,30.63,30.76,30.6,30.69,137821.56540777232,16.4496,16.5194,16.4334,16.4818,137821.5654
2008-09-02 12:40:00,30.69,30.73,30.68,30.73,115489.87411056376,16.4818,16.5033,16.4764,16.5033,115489.8741
2008-09-02 12:45:00,30.72,30.82,30.72,30.79,144280.24083196497,16.4979,16.5516,16.4979,16.5355,144280.2408
2008-09-02 12:50:00,30.78,30.86,30.78,30.86,113081.5544608648,16.5301,16.5731,16.5301,16.5731,113081.5545
2008-09-02 12:55:00,30.86,30.92,30.85,30.89,66009.85221674877,16.5731,16.6053,16.5677,16.5892,66009.8522
2008-09-02 13:00:00,30.89,30.99,30.88,30.99,126327.3125342091,16.5892,16.6429,16.5838,16.6429,126327.3125
2008-09-02 13:05:00,30.99,31.08,30.98,31.03,134975.3694581281,16.6429,16.6912,16.6375,16.6644,134975.3695
2008-09-02 13:10:00,31.04,31.11,31.03,31.08,63601.53256704981,16.6697,16.7073,16.6644,16.6912,63601.5326
2008-09-02 13:15:00,31.08,31.1,31.05,31.05,46962.23316912972,16.6912,16.702,16.6751,16.6751,46962.2332
2008-09-02 13:20:00,31.04,31.07,31.03,31.07,54296.66119321292,16.6697,16.6859,16.6644,16.6859,54296.6612
2008-09-02 13:25:00,31.06,31.1,31.06,31.07,46305.41871921183,16.6805,16.702,16.6805,16.6859,46305.4187
2008-09-02 13:30:00,31.07,31.07,31.03,31.06,63601.53256704981,16.6859,16.6859,16.6644,16.6805,63601.5326
2008-09-02 13:35:00,31.06,31.09,31.04,31.07,64477.28516694034,16.6805,16.6966,16.6697,16.6859,64477.2852
2008-09-02 13:40:00,31.06,31.1,31.05,31.09,67104.54296661193,16.6805,16.702,16.6751,16.6966,67104.543
2008-09-02 13:45:00,31.09,31.09,30.96,30.99,80350.30103995622,16.6966,16.6966,16.6268,16.6429,80350.301
2008-09-02 13:50:00,30.99,31.0,30.94,30.96,169348.65900383142,16.6429,16.6483,16.616,16.6268,169348.659
2008-09-02 13:55:00,30.95,30.97,30.87,30.88,140448.8232074439,16.6214,16.6322,16.5784,16.5838,140448.8232
2008-09-02 14:00:00,30.88,30.88,30.78,30.78,95457.03338806788,16.5838,16.5838,16.5301,16.5301,95457.0334
2008-09-02 14:05:00,30.78,30.84,30.76,30.78,143951.83360700603,16.5301,16.5623,16.5194,16.5301,143951.8336
2008-09-02 14:10:00,30.78,30.84,30.78,30.78,138587.8489326765,16.5301,16.5623,16.5301,16.5301,138587.8489
2008-09-02 14:15:00,30.78,30.78,30.68,30.69,205582.9228243021,16.5301,16.5301,16.4764,16.4818,205582.9228
2008-09-02 14:20:00,30.68,30.71,30.64,30.66,131362.88998357963,16.4764,16.4925,16.4549,16.4657,131362.89
2008-09-02 14:25:00,30.67,30.67,30.57,30.58,155774.4937055282,16.471,16.471,16.4173,16.4227,155774.4937
2008-09-02 14:30:00,30.59,30.61,30.55,30.57,135851.1220580186,16.4281,16.4388,16.4066,16.4173,135851.1221
2008-09-02 14:35:00,30.57,30.57,30.53,30.56,177449.37055281884,16.4173,16.4173,16.3959,16.412,177449.3706
2008-09-02 14:40:00,30.56,30.58,30.36,30.36,254844.0065681445,16.412,16.4227,16.3046,16.3046,254844.0066
2008-09-02 14:45:00,30.36,30.42,30.36,30.37,156212.3700054735,16.3046,16.3368,16.3046,16.3099,156212.37
2008-09-02 14:50:00,30.37,30.39,30.36,30.38,135741.6529830323,16.3099,16.3207,16.3046,16.3153,135741.653
2008-09-02 14:55:00,30.37,30.43,30.28,30.28,250684.18171866448,16.3099,16.3422,16.2616,16.2616,250684.1817
2008-09-02 15:00:00,30.28,30.36,30.2,30.24,287575.2599890531,16.2616,16.3046,16.2186,16.2401,287575.26
2008-09-02 15:05:00,30.24,30.26,30.12,30.19,394854.9534756431,16.2401,16.2509,16.1757,16.2133,394854.9535
2008-09-02 15:10:00,30.19,30.2,29.94,29.94,302681.9923371648,16.2133,16.2186,16.079,16.079,302681.9923
2008-09-02 15:15:00,29.94,30.2,29.94,30.15,307498.6316365627,16.079,16.2186,16.079,16.1918,307498.6316
2008-09-02 15:20:00,30.15,30.21,30.12,30.14,287903.66721401206,16.1918,16.224,16.1757,16.1864,287903.6672
2008-09-02 15:25:00,30.13,30.18,30.12,30.14,253639.84674329503,16.181,16.2079,16.1757,16.1864,253639.8467
2008-09-02 15:30:00,30.14,30.17,30.13,30.14,284181.7186644773,16.1864,16.2025,16.181,16.1864,284181.7187
2008-09-02 15:35:00,30.14,30.17,30.07,30.17,223207.4438970991,16.1864,16.2025,16.1488,16.2025,223207.4439
2008-09-02 15:40:00,30.18,30.21,30.12,30.19,317788.72468527645,16.2079,16.224,16.1757,16.2133,317788.7247
2008-09-02 15:45:00,30.2,30.31,30.16,30.26,288013.1362889984,16.2186,16.2777,16.1972,16.2509,288013.1363
2008-09-02 15:50:00,30.26,30.27,30.24,30.26,283305.9660645868,16.2509,16.2562,16.2401,16.2509,283305.9661
2008-09-02 15:55:00,30.26,30.26,30.18,30.18,318226.6009852217,16.2509,16.2509,16.2079,16.2079,318226.601
2008-09-03 09:30:00,30.37,30.37,29.95,30.24,276737.8215654078,16.3099,16.3099,16.0844,16.2401,276737.8216
2008-09-03 09:35:00,30.23,30.51,30.18,30.47,328954.57033388066,16.2347,16.3851,16.2079,16.3636,328954.5703
2008-09-03 09:40:00,30.47,30.51,30.34,30.51,238204.70717022443,16.3636,16.3851,16.2938,16.3851,238204.7072
2008-09-03 09:45:00,30.5,30.82,30.5,30.8,466995.0738916256,16.3797,16.5516,16.3797,16.5409,466995.0739
2008-09-03 09:50:00,30.8,31.0,30.74,30.76,435686.9184455392,16.5409,16.6483,16.5086,16.5194,435686.9184
2008-09-03 09:55:00,30.76,30.82,30.68,30.74,247947.45484400657,16.5194,16.5516,16.4764,16.5086,247947.4548
2008-09-03 10:00:00,30.74,30.83,30.71,30.8,256486.04269293929,16.5086,16.557,16.4925,16.5409,256486.0427
2008-09-03 10:05:00,30.8,30.94,30.78,30.88,292501.36836343736,16.5409,16.616,16.5301,16.5838,292501.3684
2008-09-03 10:10:00,30.87,31.02,30.84,30.99,131910.2353585112,16.5784,16.659,16.5623,16.6429,131910.2354
2008-09-03 10:15:00,30.98,31.1,30.98,31.07,294362.34263820475,16.6375,16.702,16.6375,16.6859,294362.3426
2008-09-03 10:20:00,31.07,31.25,31.07,31.24,283305.9660645868,16.6859,16.7825,16.6859,16.7772,283305.9661
2008-09-03 10:25:00,31.24,31.37,31.24,31.35,202189.38149972635,16.7772,16.847,16.7772,16.8362,202189.3815
2008-09-03 10:30:00,31.35,31.65,31.34,31.51,432074.4389709907,16.8362,16.9973,16.8309,16.9222,432074.439
2008-09-03 10:35:00,31.5,31.72,31.49,31.68,236015.3256704981,16.9168,17.0349,16.9114,17.0135,236015.3257
2008-09-03 10:40:00,31.69,31.86,31.64,31.69,314066.7761357417,17.0188,17.1101,16.992,17.0188,314066.7761
2008-09-03 10:45:00,31.69,31.7,31.43,31.7,360481.6639299398,17.0188,17.0242,16.8792,17.0242,360481.6639
2008-09-03 10:50:00,31.69,31.7,31.52,31.52,293267.6518883415,17.0188,17.0242,16.9275,16.9275,293267.6519
2008-09-03 10:55:00,31.53,31.57,31.38,31.41,231964.9698960044,16.9329,16.9544,16.8523,16.8685,231964.9699
2008-09-03 11:00:00,31.42,31.61,31.4,31.58,152599.890530925,16.8738,16.9759,16.8631,16.9597,152599.8905
2008-09-03 11:05:00,31.57,31.6,31.33,31.35,149972.63273125343,16.9544,16.9705,16.8255,16.8362,149972.6327
2008-09-03 11:10:00,31.35,31.37,31.25,31.27,178653.53037766833,16.8362,16.847,16.7825,16.7933,178653.5304
2008-09-03 11:15:00,31.27,31.44,31.24,31.41,226382.04707170225,16.7933,16.8846,16.7772,16.8685,226382.0471
2008-09-03 11:20:00,31.4,31.41,31.34,31.34,181828.1335522715,16.8631,16.8685,16.8309,16.8309,181828.1336
2008-09-03 11:25:00,31.35,31.64,31.31,31.63,274220.03284072253,16.8362,16.992,16.8147,16.9866,274220.0328
2008-09-03 11:30:00,31.63,31.75,31.53,31.53,254734.5374931582,16.9866,17.051,16.9329,16.9329,254734.5375
2008-09-03 11:35:00,31.54,31.6,31.36,31.52,412151.06732348114,16.9383,16.9705,16.8416,16.9275,412151.0673
2008-09-03 11:40:00,31.52,31.54,31.39,31.49,103886.15216201424,16.9275,16.9383,16.8577,16.9114,103886.1522
2008-09-03 11:45:00,31.49,31.75,31.48,31.73,245977.0114942529,16.9114,17.051,16.906,17.0403,245977.0115
2008-09-03 11:50:00,31.73,31.84,31.68,31.83,259989.0530925014,17.0403,17.0994,17.0135,17.094,259989.0531
2008-09-03 11:55:00,31.83,31.89,31.79,31.88,222879.0366721401,17.094,17.1262,17.0725,17.1209,222879.0367
2008-09-03 12:00:00,31.87,31.95,31.81,31.86,202408.31964969897,17.1155,17.1585,17.0833,17.1101,202408.3196
2008-09-03 12:05:00,31.87,31.95,31.84,31.93,128954.57033388068,17.1155,17.1585,17.0994,17.1477,128954.5703
2008-09-03 12:10:00,31.93,31.95,31.84,31.84,136179.52928297757,17.1477,17.1585,17.0994,17.0994,136179.5293
2008-09-03 12:15:00,31.84,31.93,31.84,31.9,107827.03886152162,17.0994,17.1477,17.0994,17.1316,107827.0389
2008-09-03 12:20:00,31.9,31.9,31.81,31.82,129830.3229337712,17.1316,17.1316,17.0833,17.0886,129830.3229
2008-09-03 12:25:00,31.82,31.86,31.73,31.83,123262.17843459224,17.0886,17.1101,17.0403,17.094,123262.1784
2008-09-03 12:30:00,31.82,31.87,31.72,31.83,98631.63656267105,17.0886,17.1155,17.0349,17.094,98631.6366
2008-09-03 12:35:00,31.82,31.84,31.76,31.78,92939.2446633826,17.0886,17.0994,17.0564,17.0672,92939.2447
2008-09-03 12:40:00,31.79,31.82,31.77,31.79,48056.923918992885,17.0725,17.0886,17.0618,17.0725,48056.9239
2008-09-03 12:45:00,31.79,31.83,31.78,31.8,48166.3929939792,17.0725,17.094,17.0672,17.0779,48166.393
2008-09-03 12:50:00,31.8,31.87,31.78,31.82,76847.29064039409,17.0779,17.1155,17.0672,17.0886,76847.2906
2008-09-03 12:55:00,31.82,31.85,31.8,31.84,92720.30651340996,17.0886,17.1047,17.0779,17.0994,92720.3065
2008-09-03 13:00:00,31.84,31.89,31.83,31.85,109688.013136289,17.0994,17.1262,17.094,17.1047,109688.0131
2008-09-03 13:05:00,31.85,31.86,31.81,31.81,133552.27148330596,17.1047,17.1101,17.0833,17.0833,133552.2715
2008-09-03 13:10:00,31.82,31.82,31.74,31.79,264148.8779419814,17.0886,17.0886,17.0457,17.0725,264148.8779
2008-09-03 13:15:00,31.79,31.8,31.75,31.76,108702.79146141215,17.0725,17.0779,17.051,17.0564,108702.7915
2008-09-03 13:20:00,31.75,31.87,31.74,31.86,118992.88451012588,17.051,17.1155,17.0457,17.1101,118992.8845
2008-09-03 13:25:00,31.86,31.88,31.83,31.87,72796.93486590039,17.1101,17.1209,17.094,17.1155,72796.9349
2008-09-03 13:30:00,31.87,31.93,31.87,31.91,132567.04980842912,17.1155,17.1477,17.1155,17.137,132567.0498
2008-09-03 13:35:00,31.9,31.91,31.86,31.89,85933.22386425835,17.1316,17.137,17.1101,17.1262,85933.2239
2008-09-03 13:40:00,31.88,31.96,31.86,31.94,128188.28680897648,17.1209,17.1638,17.1101,17.1531,128188.2868
2008-09-03 13:45:00,31.94,31.97,31.92,31.96,135084.8385331144,17.1531,17.1692,17.1423,17.1638,135084.8385
2008-09-03 13:50:00,31.96,31.97,31.94,31.97,272577.9967159278,17.1638,17.1692,17.1531,17.1692,272577.9967
2008-09-03 13:55:00,31.96,31.97,31.95,31.96,172413.7931034483,17.1638,17.1692,17.1585,17.1638,172413.7931
2008-09-03 14:00:00,31.96,32.0,31.89,31.95,289545.7033388068,17.1638,17.1853,17.1262,17.1585,289545.7033
2008-09-03 14:05:00,31.96,31.96,31.83,31.85,258565.9551176793,17.1638,17.1638,17.094,17.1047,258565.9551
2008-09-03 14:10:00,31.84,31.85,31.7,31.74,185002.73672687463,17.0994,17.1047,17.0242,17.0457,185002.7367
2008-09-03 14:15:00,31.73,31.79,31.73,31.79,222660.0985221675,17.0403,17.0725,17.0403,17.0725,222660.0985
2008-09-03 14:20:00,31.79,31.82,31.69,31.81,163218.3908045977,17.0725,17.0886,17.0188,17.0833,163218.3908
2008-09-03 14:25:00,31.82,31.84,31.73,31.79,108593.32238642585,17.0886,17.0994,17.0403,17.0725,108593.3224
2008-09-03 14:30:00,31.79,31.79,31.69,31.7,101258.89436234265,17.0725,17.0725,17.0188,17.0242,101258.8944
2008-09-03 14:35:00,31.69,31.8,31.67,31.79,137602.62725779967,17.0188,17.0779,17.0081,17.0725,137602.6273
2008-09-03 14:40:00,31.79,31.82,31.76,31.78,192337.16475095783,17.0725,17.0886,17.0564,17.0672,192337.1648
2008-09-03 14:45:00,31.79,31.8,31.76,31.79,100821.01806239736,17.0725,17.0779,17.0564,17.0725,100821.0181
2008-09-03 14:50:00,31.78,31.82,31.72,31.73,107279.69348659004,17.0672,17.0886,17.0349,17.0403,107279.6935
2008-09-03 14:55:00,31.73,31.79,31.73,31.77,66228.7903667214,17.0403,17.0725,17.0403,17.0618,66228.7904
2008-09-03 15:00:00,31.78,31.86,31.78,31.85,161138.4783798577,17.0672,17.1101,17.0672,17.1047,161138.4784
2008-09-03 15:05:00,31.84,31.85,31.72,31.78,165079.3650793651,17.0994,17.1047,17.0349,17.0672,165079.3651
2008-09-03 15:10:00,31.78,31.79,31.74,31.76,149753.69458128078,17.0672,17.0725,17.0457,17.0564,149753.6946
2008-09-03 15:15:00,31.77,31.79,31.65,31.71,168144.49917898193,17.0618,17.0725,16.9973,17.0296,168144.4992
2008-09-03 15:20:00,31.7,31.82,31.68,31.77,206787.0826491516,17.0242,17.0886,17.0135,17.0618,206787.0826
2008-09-03 15:25:00,31.76,31.82,31.7,31.74,153037.7668308703,17.0564,17.0886,17.0242,17.0457,153037.7668
2008-09-03 15:30:00,31.73,31.79,31.71,31.73,161576.35467980296,17.0403,17.0725,17.0296,17.0403,161576.3547
2008-09-03 15:35:00,31.73,31.79,31.73,31.77,197263.2731253421,17.0403,17.0725,17.0403,17.0618,197263.2731
2008-09-03 15:40:00,31.76,31.76,31.69,31.71,206349.2063492064,17.0564,17.0564,17.0188,17.0296,206349.2063
2008-09-03 15:45:00,31.71,31.74,31.63,31.74,303119.86863711005,17.0296,17.0457,16.9866,17.0457,303119.8686
2008-09-03 15:50:00,31.74,31.79,31.73,31.79,290968.8013136289,17.0457,17.0725,17.0403,17.0725,290968.8013
2008-09-03 15:55:00,31.78,31.79,31.74,31.79,340996.1685823755,17.0672,17.0725,17.0457,17.0725,340996.1686
2008-09-04 09:30:00,32.05,32.43,31.95,32.13,507608.100711549,17.2122,17.4162,17.1585,17.2551,507608.1007
2008-09-04 09:35:00,32.19,32.42,32.09,32.37,225506.2944718117,17.2873,17.4109,17.2336,17.384,225506.2945
2008-09-04 09:40:00,32.36,32.47,32.13,32.15,313191.0235358512,17.3786,17.4377,17.2551,17.2659,313191.0235
2008-09-04 09:45:00,32.15,32.19,31.91,31.96,231964.9698960044,17.2659,17.2873,17.137,17.1638,231964.9699
2008-09-04 09:50:00,31.96,32.02,31.86,31.87,264367.816091954,17.1638,17.196,17.1101,17.1155,264367.8161
2008-09-04 09:55:00,31.88,31.98,31.86,31.94,141543.51395730706,17.1209,17.1746,17.1101,17.1531,141543.514
2008-09-04 10:00:00,31.93,32.02,31.71,31.87,263492.0634920635,17.1477,17.196,17.0296,17.1155,263492.0635
2008-09-04 10:05:00,31.88,31.89,31.66,31.75,169567.59715380406,17.1209,17.1262,17.0027,17.051,169567.5972
2008-09-04 10:10:00,31.75,31.82,31.64,31.66,300054.73453749315,17.051,17.0886,16.992,17.0027,300054.7345
2008-09-04 10:15:00,31.65,31.7,31.5,31.62,328735.6321839081,16.9973,17.0242,16.9168,16.9812,328735.6322
2008-09-04 10:20:00,31.62,31.63,31.51,31.54,204159.82484948004,16.9812,16.9866,16.9222,16.9383,204159.8248
2008-09-04 10:25:00,31.54,31.65,31.51,31.64,169129.7208538588,16.9383,16.9973,16.9222,16.992,169129.7209
2008-09-04 10:30:00,31.65,31.73,31.38,31.44,154351.39573070608,16.9973,17.0403,16.8523,16.8846,154351.3957
2008-09-04 10:35:00,31.43,31.5,31.24,31.28,217296.113847838,16.8792,16.9168,16.7772,16.7986,217296.1138
2008-09-04 10:40:00,31.29,31.36,31.15,31.29,158511.2205801861,16.804,16.8416,16.7288,16.804,158511.2206
2008-09-04 10:45:00,31.27,31.37,31.22,31.22,153804.0503557745,16.7933,16.847,16.7664,16.7664,153804.0504
2008-09-04 10:50:00,31.22,31.36,31.18,31.3,101477.83251231528,16.7664,16.8416,16.7449,16.8094,101477.8325
2008-09-04 10:55:00,31.3,31.45,31.28,31.36,154460.8648056924,16.8094,16.8899,16.7986,16.8416,154460.8648
2008-09-04 11:00:00,31.37,31.8,31.36,31.53,381828.1335522715,16.847,17.0779,16.8416,16.9329,381828.1336
2008-09-04 11:05:00,31.53,31.75,31.51,31.52,296442.2550629447,16.9329,17.051,16.9222,16.9275,296442.2551
2008-09-04 11:10:00,31.52,31.7,31.49,31.63,175807.3344280241,16.9275,17.0242,16.9114,16.9866,175807.3344
2008-09-04 11:15:00,31.63,31.64,31.47,31.53,231746.0317460317,16.9866,16.992,16.9007,16.9329,231746.0317
2008-09-04 11:20:00,31.53,31.53,31.3,31.3,229775.5883962781,16.9329,16.9329,16.8094,16.8094,229775.5884
2008-09-04 11:25:00,31.3,31.31,31.21,31.23,286590.03831417626,16.8094,16.8147,16.761,16.7718,286590.0383
2008-09-04 11:30:00,31.24,31.32,31.22,31.23,176573.6179529283,16.7772,16.8201,16.7664,16.7718,176573.618
2008-09-04 11:35:00,31.25,31.31,31.13,31.13,161029.00930487138,16.7825,16.8147,16.7181,16.7181,161029.0093
2008-09-04 11:40:00,31.14,31.28,31.07,31.07,239518.3360700602,16.7235,16.7986,16.6859,16.6859,239518.3361
2008-09-04 11:45:00,31.08,31.11,31.07,31.1,87356.32183908047,16.6912,16.7073,16.6859,16.702,87356.3218
2008-09-04 11:50:00,31.09,31.1,31.07,31.07,136288.9983579639,16.6966,16.702,16.6859,16.6859,136288.9984
2008-09-04 11:55:00,31.07,31.21,30.97,31.21,319430.7608100712,16.6859,16.761,16.6322,16.761,319430.7608
2008-09-04 12:00:00,31.21,31.28,31.13,31.18,224411.6037219485,16.761,16.7986,16.7181,16.7449,224411.6037
2008-09-04 12:05:00,31.18,31.21,31.1,31.14,109906.95128626164,16.7449,16.761,16.702,16.7235,109906.9513
2008-09-04 12:10:00,31.14,31.19,31.1,31.16,73344.28024083197,16.7235,16.7503,16.702,16.7342,73344.2802
2008-09-04 12:15:00,31.15,31.18,31.08,31.1,86261.6310892173,16.7288,16.7449,16.6912,16.702,86261.6311
2008-09-04 12:20:00,31.1,31.15,31.08,31.12,108155.44608648056,16.702,16.7288,16.6912,16.7127,108155.4461
2008-09-04 12:25:00,31.12,31.18,31.07,31.09,91516.14668856048,16.7127,16.7449,16.6859,16.6966,91516.1467
2008-09-04 12:30:00,31.09,31.16,31.09,31.1,50684.18171866448,16.6966,16.7342,16.6966,16.702,50684.1817
2008-09-04 12:35:00,31.1,31.13,31.09,31.11,54077.72304324029,16.702,16.7181,16.6966,16.7073,54077.723
2008-09-04 12:40:00,31.11,31.12,31.07,31.1,87027.91461412152,16.7073,16.7127,16.6859,16.702,87027.9146
2008-09-04 12:45:00,31.1,31.16,31.08,31.09,76956.75971538041,16.702,16.7342,16.6912,16.6966,76956.7597
2008-09-04 12:50:00,31.1,31.31,31.1,31.3,213464.6962233169,16.702,16.8147,16.702,16.8094,213464.6962
2008-09-04 12:55:00,31.3,31.31,31.23,31.26,83743.84236453203,16.8094,16.8147,16.7718,16.7879,83743.8424
2008-09-04 13:00:00,31.26,31.29,31.18,31.2,52326.21784345923,16.7879,16.804,16.7449,16.7557,52326.2178
2008-09-04 13:05:00,31.19,31.19,31.09,31.12,118117.13191023536,16.7503,16.7503,16.6966,16.7127,118117.1319
2008-09-04 13:10:00,31.12,31.16,31.1,31.1,75095.78544061304,16.7127,16.7342,16.702,16.702,75095.7854
2008-09-04 13:15:00,31.1,31.17,31.08,31.14,104980.8429118774,16.702,16.7396,16.6912,16.7235,104980.8429
2008-09-04 13:20:00,31.15,31.17,31.07,31.09,120306.51340996168,16.7288,16.7396,16.6859,16.6966,120306.5134
2008-09-04 13:25:00,31.09,31.1,30.89,30.93,209523.8095238096,16.6966,16.702,16.5892,16.6107,209523.8095
2008-09-04 13:30:00,30.93,31.18,30.91,31.15,154132.45758073346,16.6107,16.7449,16.5999,16.7288,154132.4576
2008-09-04 13:35:00,31.15,31.18,31.11,31.12,73344.28024083197,16.7288,16.7449,16.7073,16.7127,73344.2802
2008-09-04 13:40:00,31.12,31.18,31.09,31.1,66228.7903667214,16.7127,16.7449,16.6966,16.702,66228.7904
2008-09-04 13:45:00,31.1,31.11,31.08,31.1,58675.42419266557,16.702,16.7073,16.6912,16.702,58675.4242
2008-09-04 13:50:00,31.1,31.11,31.09,31.1,36672.14012041599,16.702,16.7073,16.6966,16.702,36672.1401
2008-09-04 13:55:00,31.09,31.1,31.06,31.07,61850.02736726875,16.6966,16.702,16.6805,16.6859,61850.0274
2008-09-04 14:00:00,31.08,31.1,31.02,31.03,117022.4411603722,16.6912,16.702,16.659,16.6644,117022.4412
2008-09-04 14:05:00,31.03,31.06,30.96,30.97,113409.96168582376,16.6644,16.6805,16.6268,16.6322,113409.9617
2008-09-04 14:10:00,30.96,30.98,30.8,30.81,172304.32402846197,16.6268,16.6375,16.5409,16.5462,172304.324
2008-09-04 14:15:00,30.81,30.92,30.81,30.82,80131.36288998359,16.5462,16.6053,16.5462,16.5516,80131.3629
2008-09-04 14:20:00,30.82,30.83,30.67,30.81,146798.02955665026,16.5516,16.557,16.471,16.5462,146798.0296
2008-09-04 14:25:00,30.81,30.95,30.8,30.95,178762.99945265462,16.5462,16.6214,16.5409,16.6214,178762.9995
2008-09-04 14:30:00,30.94,31.07,30.91,30.92,210946.90749863168,16.616,16.6859,16.5999,16.6053,210946.9075
2008-09-04 14:35:00,30.91,30.92,30.75,30.89,162014.23097974822,16.5999,16.6053,16.514,16.5892,162014.231
2008-09-04 14:40:00,30.89,30.89,30.81,30.85,76847.29064039409,16.5892,16.5892,16.5462,16.5677,76847.2906
2008-09-04 14:45:00,30.83,30.83,30.75,30.75,101915.70881226052,16.557,16.557,16.514,16.514,101915.7088
2008-09-04 14:50:00,30.76,30.76,30.61,30.67,88013.13628899836,16.5194,16.5194,16.4388,16.471,88013.1363
2008-09-04 14:55:00,30.67,30.82,30.65,30.81,126984.12698412698,16.471,16.5516,16.4603,16.5462,126984.127
2008-09-04 15:00:00,30.82,30.86,30.78,30.81,155993.43185550082,16.5516,16.5731,16.5301,16.5462,155993.4319
2008-09-04 15:05:00,30.8,31.06,30.78,30.91,232402.84619594965,16.5409,16.6805,16.5301,16.5999,232402.8462
2008-09-04 15:10:00,30.9,30.95,30.84,30.92,179857.69020251778,16.5946,16.6214,16.5623,16.6053,179857.6902
2008-09-04 15:15:00,30.92,31.03,30.89,30.94,222112.753147236,16.6053,16.6644,16.5892,16.616,222112.7531
2008-09-04 15:20:00,30.94,30.95,30.81,30.95,172632.7312534209,16.616,16.6214,16.5462,16.6214,172632.7313
2008-09-04 15:25:00,30.95,30.99,30.87,30.95,135194.30760810073,16.6214,16.6429,16.5784,16.6214,135194.3076
2008-09-04 15:30:00,30.95,30.99,30.87,30.97,210071.1548987411,16.6214,16.6429,16.5784,16.6322,210071.1549
2008-09-04 15:35:00,30.97,30.99,30.88,30.88,248494.8002189381,16.6322,16.6429,16.5838,16.5838,248494.8002
2008-09-04 15:40:00,30.88,30.88,30.76,30.8,342966.6119321292,16.5838,16.5838,16.5194,16.5409,342966.6119
2008-09-04 15:45:00,30.8,30.81,30.64,30.65,378762.9994526546,16.5409,16.5462,16.4549,16.4603,378762.9995
2008-09-04 15:50:00,30.65,30.92,30.65,30.91,391351.94307608105,16.4603,16.6053,16.4603,16.5999,391351.9431
2008-09-04 15:55:00,30.9,30.91,30.75,30.76,556978.6535303777,16.5946,16.5999,16.514,16.5194,556978.6535
2008-09-05 09:30:00,30.51,31.05,30.26,30.48,271373.8368910783,16.3851,16.6751,16.2509,16.369,271373.8369
2008-09-05 09:35:00,30.52,30.52,30.25,30.25,275095.78544061305,16.3905,16.3905,16.2455,16.2455,275095.7854
2008-09-05 09:40:00,30.26,30.28,30.07,30.08,265790.91406677617,16.2509,16.2616,16.1488,16.1542,265790.9141
2008-09-05 09:45:00,30.06,30.26,29.96,30.15,375041.0509031199,16.1434,16.2509,16.0897,16.1918,375041.0509
2008-09-05 09:50:00,30.15,30.23,30.14,30.2,175478.92720306513,16.1918,16.2347,16.1864,16.2186,175478.9272
2008-09-05 09:55:00,30.21,30.26,30.1,30.19,175588.39627805146,16.224,16.2509,16.1649,16.2133,175588.3963
2008-09-05 10:00:00,30.19,30.19,30.05,30.08,196168.58237547893,16.2133,16.2133,16.1381,16.1542,196168.5824
2008-09-05 10:05:00,30.09,30.09,29.82,29.91,220251.7788724685,16.1596,16.1596,16.0146,16.0629,220251.7789
2008-09-05 10:10:00,29.9,29.9,29.72,29.73,220251.7788724685,16.0575,16.0575,15.9609,15.9662,220251.7789
2008-09-05 10:15:00,29.73,29.73,29.59,29.66,252545.15599343184,15.9662,15.9662,15.891,15.9286,252545.156
2008-09-05 10:20:00,29.66,29.7,29.52,29.56,153913.51943076082,15.9286,15.9501,15.8534,15.8749,153913.5194
2008-09-05 10:25:00,29.55,29.59,29.38,29.4,225834.70169677067,15.8696,15.891,15.7783,15.789,225834.7017
2008-09-05 10:30:00,29.41,29.41,29.28,29.28,228133.5522714833,15.7944,15.7944,15.7246,15.7246,228133.5523
2008-09-05 10:35:00,29.29,29.37,29.28,29.33,278598.7958401752,15.7299,15.7729,15.7246,15.7514,278598.7958
2008-09-05 10:40:00,29.32,29.5,29.3,29.48,155555.55555555556,15.746,15.8427,15.7353,15.832,155555.5556
2008-09-05 10:45:00,29.48,29.48,29.28,29.42,191351.94307608105,15.832,15.832,15.7246,15.7997,191351.9431
2008-09-05 10:50:00,29.42,29.42,29.32,29.41,161685.82375478928,15.7997,15.7997,15.746,15.7944,161685.8238
2008-09-05 10:55:00,29.42,29.43,29.34,29.36,159605.91133004928,15.7997,15.8051,15.7568,15.7675,159605.9113
2008-09-05 11:00:00,29.37,29.41,29.26,29.41,237766.8308702792,15.7729,15.7944,15.7138,15.7944,237766.8309
2008-09-05 11:05:00,29.41,29.6,29.41,29.57,235358.5112205802,15.7944,15.8964,15.7944,15.8803,235358.5112
2008-09-05 11:10:00,29.58,29.58,29.37,29.4,191789.81937602628,15.8857,15.8857,15.7729,15.789,191789.8194
2008-09-05 11:15:00,29.38,29.49,29.38,29.4,139025.7252326218,15.7783,15.8373,15.7783,15.789,139025.7252
2008-09-05 11:20:00,29.4,29.61,29.37,29.5,235686.9184455392,15.789,15.9018,15.7729,15.8427,235686.9184
2008-09-05 11:25:00,29.5,29.56,29.42,29.43,201642.0361247948,15.8427,15.8749,15.7997,15.8051,201642.0361
2008-09-05 11:30:00,29.43,29.46,29.37,29.41,92501.36836343732,15.8051,15.8212,15.7729,15.7944,92501.3684
2008-09-05 11:35:00,29.41,29.61,29.41,29.5,193212.9173508484,15.7944,15.9018,15.7944,15.8427,193212.9174
2008-09-05 11:40:00,29.5,29.61,29.48,29.54,115599.34318555008,15.8427,15.9018,15.832,15.8642,115599.3432
2008-09-05 11:45:00,29.54,29.7,29.52,29.64,99069.51286261632,15.8642,15.9501,15.8534,15.9179,99069.5129
2008-09-05 11:50:00,29.65,29.78,29.64,29.73,205363.98467432952,15.9233,15.9931,15.9179,15.9662,205363.9847
2008-09-05 11:55:00,29.73,29.8,29.6,29.63,143404.48823207445,15.9662,16.0038,15.8964,15.9125,143404.4882
2008-09-05 12:00:00,29.63,29.74,29.59,29.62,138587.8489326765,15.9125,15.9716,15.891,15.9071,138587.8489
2008-09-05 12:05:00,29.63,29.64,29.53,29.63,83853.31143951834,15.9125,15.9179,15.8588,15.9125,83853.3114
2008-09-05 12:10:00,29.64,29.73,29.62,29.63,127640.94143404489,15.9179,15.9662,15.9071,15.9125,127640.9414
2008-09-05 12:15:00,29.63,29.68,29.62,29.67,65900.38314176246,15.9125,15.9394,15.9071,15.934,65900.3831
2008-09-05 12:20:00,29.67,29.68,29.54,29.63,73125.34209085934,15.934,15.9394,15.8642,15.9125,73125.3421
2008-09-05 12:25:00,29.62,29.78,29.61,29.78,68199.2337164751,15.9071,15.9931,15.9018,15.9931,68199.2337
2008-09-05 12:30:00,29.79,29.83,29.73,29.76,97646.4148877942,15.9984,16.0199,15.9662,15.9823,97646.4149
2008-09-05 12:35:00,29.77,29.83,29.76,29.79,60755.33661740559,15.9877,16.0199,15.9823,15.9984,60755.3366
2008-09-05 12:40:00,29.79,29.86,29.78,29.85,45758.073344280245,15.9984,16.036,15.9931,16.0307,45758.0733
2008-09-05 12:45:00,29.85,29.94,29.81,29.9,89107.82703886152,16.0307,16.079,16.0092,16.0575,89107.827
2008-09-05 12:50:00,29.9,29.9,29.78,29.82,114833.05966064589,16.0575,16.0575,15.9931,16.0146,114833.0597
2008-09-05 12:55:00,29.82,29.92,29.78,29.89,111986.86371100164,16.0146,16.0683,15.9931,16.0521,111986.8637
2008-09-05 13:00:00,29.9,29.9,29.76,29.82,129501.91570881226,16.0575,16.0575,15.9823,16.0146,129501.9157
2008-09-05 13:05:00,29.83,29.93,29.82,29.86,68527.64094143405,16.0199,16.0736,16.0146,16.036,68527.6409
2008-09-05 13:10:00,29.87,30.01,29.86,30.01,90093.04871373838,16.0414,16.1166,16.036,16.1166,90093.0487
2008-09-05 13:15:00,30.01,30.05,30.0,30.01,147454.84400656816,16.1166,16.1381,16.1112,16.1166,147454.844
2008-09-05 13:20:00,30.01,30.03,29.96,29.98,85166.94033935413,16.1166,16.1273,16.0897,16.1005,85166.9403
2008-09-05 13:25:00,29.97,29.98,29.91,29.95,107170.22441160372,16.0951,16.1005,16.0629,16.0844,107170.2244
2008-09-05 13:30:00,29.94,30.02,29.87,30.0,104761.90476190476,16.079,16.122,16.0414,16.1112,104761.9048
2008-09-05 13:35:00,29.99,30.03,29.95,29.98,232731.25342090864,16.1059,16.1273,16.0844,16.1005,232731.2534
2008-09-05 13:40:00,29.98,30.12,29.97,30.06,163984.67432950193,16.1005,16.1757,16.0951,16.1434,163984.6743
2008-09-05 13:45:00,30.06,30.08,29.94,29.96,88451.01258894363,16.1434,16.1542,16.079,16.0897,88451.0126
2008-09-05 13:50:00,29.96,30.02,29.92,30.01,78817.73399014778,16.0897,16.122,16.0683,16.1166,78817.734
2008-09-05 13:55:00,30.02,30.15,30.02,30.14,78817.73399014778,16.122,16.1918,16.122,16.1864,78817.734
2008-09-05 14:00:00,30.13,30.28,29.69,30.28,265790.91406677617,16.181,16.2616,15.9447,16.2616,265790.9141
2008-09-05 14:05:00,30.28,30.38,30.28,30.34,350957.85440613027,16.2616,16.3153,16.2616,16.2938,350957.8544
2008-09-05 14:10:00,30.34,30.35,30.21,30.3,354351.3957307061,16.2938,16.2992,16.224,16.2723,354351.3957
2008-09-05 14:15:00,30.3,30.31,30.19,30.22,123590.5856595512,16.2723,16.2777,16.2133,16.2294,123590.5857
2008-09-05 14:20:00,30.21,30.31,30.07,30.19,245648.60426929392,16.224,16.2777,16.1488,16.2133,245648.6043
2008-09-05 14:25:00,30.19,30.32,30.15,30.3,110344.8275862069,16.2133,16.2831,16.1918,16.2723,110344.8276
2008-09-05 14:30:00,30.31,30.36,30.28,30.28,104433.4975369458,16.2777,16.3046,16.2616,16.2616,104433.4975
2008-09-05 14:35:00,30.28,30.29,30.21,30.21,78708.26491516148,16.2616,16.267,16.224,16.224,78708.2649
2008-09-05 14:40:00,30.21,30.36,30.17,30.36,71264.36781609195,16.224,16.3046,16.2025,16.3046,71264.3678
2008-09-05 14:45:00,30.36,30.36,30.26,30.32,86261.6310892173,16.3046,16.3046,16.2509,16.2831,86261.6311
2008-09-05 14:50:00,30.33,30.35,30.26,30.28,120087.57525998904,16.2884,16.2992,16.2509,16.2616,120087.5753
2008-09-05 14:55:00,30.28,30.55,30.27,30.54,258565.9551176793,16.2616,16.4066,16.2562,16.4012,258565.9551
2008-09-05 15:00:00,30.53,30.53,30.34,30.34,168144.49917898193,16.3959,16.3959,16.2938,16.2938,168144.4992
2008-09-05 15:05:00,30.34,30.36,30.26,30.27,147016.96770662288,16.2938,16.3046,16.2509,16.2562,147016.9677
2008-09-05 15:10:00,30.26,30.28,30.21,30.27,107608.100711549,16.2509,16.2616,16.224,16.2562,107608.1007
2008-09-05 15:15:00,30.28,30.31,30.22,30.28,119321.29173508484,16.2616,16.2777,16.2294,16.2616,119321.2917
2008-09-05 15:20:00,30.28,30.32,30.23,30.26,109906.95128626164,16.2616,16.2831,16.2347,16.2509,109906.9513
2008-09-05 15:25:00,30.26,30.32,30.26,30.3,82211.27531472359,16.2509,16.2831,16.2509,16.2723,82211.2753
2008-09-05 15:30:00,30.3,30.4,30.29,30.37,132019.70443349754,16.2723,16.326,16.267,16.3099,132019.7044
2008-09-05 15:35:00,30.37,30.43,30.37,30.4,153694.58128078817,16.3099,16.3422,16.3099,16.326,153694.5813
2008-09-05 15:40:00,30.4,30.49,30.39,30.49,158839.62780514505,16.326,16.3744,16.3207,16.3744,158839.6278
2008-09-05 15:45:00,30.5,30.56,30.48,30.55,164532.0197044335,16.3797,16.412,16.369,16.4066,164532.0197
2008-09-05 15:50:00,30.55,30.64,30.54,30.61,236781.6091954023,16.4066,16.4549,16.4012,16.4388,236781.6092
2008-09-05 15:55:00,30.61,30.62,30.51,30.51,281663.929939792,16.4388,16.4442,16.3851,16.3851,281663.9299
2008-09-08 09:30:00,31.2,31.6,31.13,31.38,451012.5889436235,16.7557,16.9705,16.7181,16.8523,451012.5889
2008-09-08 09:35:00,31.38,31.49,31.08,31.47,298084.29118773947,16.8523,16.9114,16.6912,16.9007,298084.2912
2008-09-08 09:40:00,31.48,31.48,31.07,31.11,140120.41598248496,16.906,16.906,16.6859,16.7073,140120.416
2008-09-08 09:45:00,31.14,31.35,31.02,31.33,225834.70169677067,16.7235,16.8362,16.659,16.8255,225834.7017
2008-09-08 09:50:00,31.33,31.63,31.02,31.36,358182.8133552272,16.8255,16.9866,16.659,16.8416,358182.8134
2008-09-08 09:55:00,31.36,31.52,31.1,31.23,252983.03229337712,16.8416,16.9275,16.702,16.7718,252983.0323
2008-09-08 10:00:00,31.22,31.52,31.19,31.41,227586.2068965517,16.7664,16.9275,16.7503,16.8685,227586.2069
2008-09-08 10:05:00,31.42,31.83,31.41,31.77,318445.5391351943,16.8738,17.094,16.8685,17.0618,318445.5391
2008-09-08 10:10:00,31.77,31.78,31.43,31.59,193869.73180076628,17.0618,17.0672,16.8792,16.9651,193869.7318
2008-09-08 10:15:00,31.61,31.64,31.33,31.44,187629.99452654624,16.9759,16.992,16.8255,16.8846,187629.9945
2008-09-08 10:20:00,31.44,31.51,31.11,31.27,268527.6409414341,16.8846,16.9222,16.7073,16.7933,268527.6409
2008-09-08 10:25:00,31.28,31.33,31.2,31.22,212807.881773399,16.7986,16.8255,16.7557,16.7664,212807.8818
2008-09-08 10:30:00,31.22,31.29,31.21,31.22,277941.98139025725,16.7664,16.804,16.761,16.7664,277941.9814
2008-09-08 10:35:00,31.21,31.26,31.14,31.21,218609.7427476738,16.761,16.7879,16.7235,16.761,218609.7427
2008-09-08 10:40:00,31.21,31.24,31.15,31.2,169129.7208538588,16.761,16.7772,16.7288,16.7557,169129.7209
2008-09-08 10:45:00,31.21,31.22,31.11,31.17,234154.35139573072,16.761,16.7664,16.7073,16.7396,234154.3514
2008-09-08 10:50:00,31.18,31.2,31.01,31.03,194088.66995073893,16.7449,16.7557,16.6536,16.6644,194088.67
2008-09-08 10:55:00,31.04,31.07,30.95,30.96,180295.56650246307,16.6697,16.6859,16.6214,16.6268,180295.5665
2008-09-08 11:00:00,30.96,31.03,30.77,30.95,283524.9042145594,16.6268,16.6644,16.5247,16.6214,283524.9042
2008-09-08 11:05:00,30.94,31.03,30.83,30.95,229885.0574712644,16.616,16.6644,16.557,16.6214,229885.0575
2008-09-08 11:10:00,30.95,31.14,30.91,31.11,203393.5413245758,16.6214,16.7235,16.5999,16.7073,203393.5413
2008-09-08 11:15:00,31.11,31.17,31.04,31.04,176135.74165298304,16.7073,16.7396,16.6697,16.6697,176135.7417
2008-09-08 11:20:00,31.05,31.17,31.03,31.07,159058.5659551177,16.6751,16.7396,16.6644,16.6859,159058.566
2008-09-08 11:25:00,31.07,31.1,30.76,30.77,231636.56267104545,16.6859,16.702,16.5194,16.5247,231636.5627
2008-09-08 11:30:00,30.78,30.97,30.77,30.82,164860.42692939244,16.5301,16.6322,16.5247,16.5516,164860.4269
2008-09-08 11:35:00,30.81,30.97,30.79,30.89,118226.60098522168,16.5462,16.6322,16.5355,16.5892,118226.601
2008-09-08 11:40:00,30.89,30.91,30.65,30.76,167159.2775041051,16.5892,16.5999,16.4603,16.5194,167159.2775
2008-09-08 11:45:00,30.77,30.79,30.52,30.57,200437.8762999453,16.5247,16.5355,16.3905,16.4173,200437.8763
2008-09-08 11:50:00,30.57,30.68,30.52,30.65,138916.25615763548,16.4173,16.4764,16.3905,16.4603,138916.2562
2008-09-08 11:55:00,30.63,30.64,30.37,30.52,212917.3508483853,16.4496,16.4549,16.3099,16.3905,212917.3508
2008-09-08 12:00:00,30.52,30.58,30.35,30.4,162561.5763546798,16.3905,16.4227,16.2992,16.326,162561.5764
2008-09-08 12:05:00,30.4,30.46,30.34,30.39,109688.013136289,16.326,16.3583,16.2938,16.3207,109688.0131
2008-09-08 12:10:00,30.39,30.42,30.18,30.28,161029.00930487138,16.3207,16.3368,16.2079,16.2616,161029.0093
2008-09-08 12:15:00,30.28,30.42,30.25,30.41,198795.8401751505,16.2616,16.3368,16.2455,16.3314,198795.8402
2008-09-08 12:20:00,30.41,30.44,30.36,30.41,102134.64696223318,16.3314,16.3475,16.3046,16.3314,102134.647
2008-09-08 12:25:00,30.4,30.47,30.35,30.46,169458.12807881774,16.326,16.3636,16.2992,16.3583,169458.1281
2008-09-08 12:30:00,30.46,30.52,30.44,30.5,116146.68856048166,16.3583,16.3905,16.3475,16.3797,116146.6886
2008-09-08 12:35:00,30.49,30.52,30.39,30.51,193650.79365079367,16.3744,16.3905,16.3207,16.3851,193650.7937
2008-09-08 12:40:00,30.51,30.53,30.38,30.44,101915.70881226052,16.3851,16.3959,16.3153,16.3475,101915.7088
2008-09-08 12:45:00,30.43,30.46,30.37,30.41,112315.2709359606,16.3422,16.3583,16.3099,16.3314,112315.2709
2008-09-08 12:50:00,30.42,30.42,30.36,30.36,73344.28024083197,16.3368,16.3368,16.3046,16.3046,73344.2802
2008-09-08 12:55:00,30.36,30.42,30.34,30.38,157963.87520525453,16.3046,16.3368,16.2938,16.3153,157963.8752
2008-09-08 13:00:00,30.38,30.4,30.31,30.37,80569.23918992885,16.3153,16.326,16.2777,16.3099,80569.2392
2008-09-08 13:05:00,30.37,30.39,30.05,30.06,151176.7925561029,16.3099,16.3207,16.1381,16.1434,151176.7926
2008-09-08 13:10:00,30.06,30.3,30.05,30.21,154022.98850574714,16.1434,16.2723,16.1381,16.224,154022.9885
2008-09-08 13:15:00,30.21,30.24,30.11,30.24,74110.56376573618,16.224,16.2401,16.1703,16.2401,74110.5638
2008-09-08 13:20:00,30.24,30.39,30.19,30.36,301258.89436234266,16.2401,16.3207,16.2133,16.3046,301258.8944
2008-09-08 13:25:00,30.36,30.4,30.33,30.37,56048.16639299398,16.3046,16.326,16.2884,16.3099,56048.1664
2008-09-08 13:30:00,30.37,30.54,30.33,30.38,97646.4148877942,16.3099,16.4012,16.2884,16.3153,97646.4149
2008-09-08 13:35:00,30.37,30.42,30.34,30.36,67104.54296661193,16.3099,16.3368,16.2938,16.3046,67104.543
2008-09-08 13:40:00,30.36,30.37,30.26,30.32,87465.79091406678,16.3046,16.3099,16.2509,16.2831,87465.7909
2008-09-08 13:45:00,30.32,30.38,30.25,30.25,81882.86808976464,16.2831,16.3153,16.2455,16.2455,81882.8681
2008-09-08 13:50:00,30.25,30.26,30.11,30.19,109250.13683634374,16.2455,16.2509,16.1703,16.2133,109250.1368
2008-09-08 13:55:00,30.19,30.36,30.18,30.28,127531.47235905858,16.2133,16.3046,16.2079,16.2616,127531.4724
2008-09-08 14:00:00,30.27,30.39,30.17,30.36,159386.97318007663,16.2562,16.3207,16.2025,16.3046,159386.9732
2008-09-08 14:05:00,30.36,30.46,30.31,30.44,156321.8390804598,16.3046,16.3583,16.2777,16.3475,156321.8391
2008-09-08 14:10:00,30.44,30.7,30.41,30.68,271154.89874110563,16.3475,16.4872,16.3314,16.4764,271154.8987
2008-09-08 14:15:00,30.68,30.71,30.45,30.47,140777.23043240284,16.4764,16.4925,16.3529,16.3636,140777.2304
2008-09-08 14:20:00,30.47,30.66,30.41,30.65,188615.2162014231,16.3636,16.4657,16.3314,16.4603,188615.2162
2008-09-08 14:25:00,30.64,30.82,30.56,30.82,144280.24083196497,16.4549,16.5516,16.412,16.5516,144280.2408
2008-09-08 14:30:00,30.82,31.04,30.82,30.94,233059.66064586755,16.5516,16.6697,16.5516,16.616,233059.6606
2008-09-08 14:35:00,30.93,31.05,30.93,31.04,153585.11220580188,16.6107,16.6751,16.6107,16.6697,153585.1122
2008-09-08 14:40:00,31.05,31.2,31.02,31.19,218719.2118226601,16.6751,16.7557,16.659,16.7503,218719.2118
2008-09-08 14:45:00,31.18,31.25,31.06,31.09,288232.074438971,16.7449,16.7825,16.6805,16.6966,288232.0744
2008-09-08 14:50:00,31.08,31.26,31.04,31.26,180076.62835249043,16.6912,16.7879,16.6697,16.7879,180076.6284
2008-09-08 14:55:00,31.26,31.31,31.1,31.29,269293.92446633824,16.7879,16.8147,16.702,16.804,269293.9245
2008-09-08 15:00:00,31.29,31.29,31.16,31.16,177120.96332785988,16.804,16.804,16.7342,16.7342,177120.9633
2008-09-08 15:05:00,31.16,31.16,30.97,31.03,273125.34209085937,16.7342,16.7342,16.6322,16.6644,273125.3421
2008-09-08 15:10:00,31.03,31.28,30.98,31.28,184455.39135194308,16.6644,16.7986,16.6375,16.7986,184455.3914
2008-09-08 15:15:00,31.28,31.34,31.25,31.31,214559.38697318008,16.7986,16.8309,16.7825,16.8147,214559.387
2008-09-08 15:20:00,31.31,31.44,31.26,31.38,277175.697865353,16.8147,16.8846,16.7879,16.8523,277175.6979
2008-09-08 15:25:00,31.39,31.51,31.37,31.5,224849.48002189383,16.8577,16.9222,16.847,16.9168,224849.48
2008-09-08 15:30:00,31.51,31.58,31.42,31.57,262397.3727422003,16.9222,16.9597,16.8738,16.9544,262397.3727
2008-09-08 15:35:00,31.57,31.65,31.55,31.61,289107.8270388615,16.9544,16.9973,16.9436,16.9759,289107.827
2008-09-08 15:40:00,31.61,31.61,31.41,31.52,319759.16803503013,16.9759,16.9759,16.8685,16.9275,319759.168
2008-09-08 15:45:00,31.52,31.56,31.47,31.48,228133.5522714833,16.9275,16.949,16.9007,16.906,228133.5523
2008-09-08 15:50:00,31.48,31.51,31.38,31.46,410399.5621237001,16.906,16.9222,16.8523,16.8953,410399.5621
2008-09-08 15:55:00,31.45,31.61,31.45,31.59,346141.2151067324,16.8899,16.9759,16.8899,16.9651,346141.2151
2008-09-09 09:30:00,31.07,31.07,30.62,30.66,559168.035030104,16.6859,16.6859,16.4442,16.4657,559168.035
2008-09-09 09:35:00,30.67,30.72,29.92,30.38,648713.7383689109,16.471,16.4979,16.0683,16.3153,648713.7384
2008-09-09 09:40:00,30.39,30.51,30.35,30.49,196934.8659003832,16.3207,16.3851,16.2992,16.3744,196934.8659
2008-09-09 09:45:00,30.49,30.83,30.4,30.58,260536.39846743297,16.3744,16.557,16.326,16.4227,260536.3985
2008-09-09 09:50:00,30.57,30.75,30.46,30.72,168144.49917898193,16.4173,16.514,16.3583,16.4979,168144.4992
2008-09-09 09:55:00,30.72,30.74,30.42,30.49,159496.44225506295,16.4979,16.5086,16.3368,16.3744,159496.4423
2008-09-09 10:00:00,30.49,30.58,30.38,30.53,129830.3229337712,16.3744,16.4227,16.3153,16.3959,129830.3229
2008-09-09 10:05:00,30.54,30.83,30.49,30.68,182484.9480021894,16.4012,16.557,16.3744,16.4764,182484.948
2008-09-09 10:10:00,30.68,30.69,30.33,30.47,172085.38587848932,16.4764,16.4818,16.2884,16.3636,172085.3859
2008-09-09 10:15:00,30.47,30.48,30.08,30.23,305199.78106185,16.3636,16.369,16.1542,16.2347,305199.7811
2008-09-09 10:20:00,30.22,30.3,30.09,30.11,255500.8210180624,16.2294,16.2723,16.1596,16.1703,255500.821
2008-09-09 10:25:00,30.11,30.12,29.89,29.93,311330.04926108377,16.1703,16.1757,16.0521,16.0736,311330.0493
2008-09-09 10:30:00,29.93,30.56,29.73,29.74,390147.78325123154,16.0736,16.412,15.9662,15.9716,390147.7833
2008-09-09 10:35:00,29.74,29.8,29.68,29.74,369786.5353037767,15.9716,16.0038,15.9394,15.9716,369786.5353
2008-09-09 10:40:00,29.75,29.83,29.39,29.47,432074.4389709907,15.977,16.0199,15.7836,15.8266,432074.439
2008-09-09 10:45:00,29.47,29.47,29.24,29.24,270935.96059113304,15.8266,15.8266,15.7031,15.7031,270935.9606
2008-09-09 10:50:00,29.24,29.25,28.75,28.78,751067.3234811166,15.7031,15.7084,15.4399,15.456,751067.3235
2008-09-09 10:55:00,28.78,28.87,28.26,28.3,623207.4438970991,15.456,15.5044,15.1768,15.1983,623207.4439
2008-09-09 11:00:00,28.3,28.43,28.18,28.3,659770.1149425288,15.1983,15.2681,15.1338,15.1983,659770.1149
2008-09-09 11:05:00,28.32,28.34,28.2,28.29,377887.2468527641,15.209,15.2197,15.1446,15.1929,377887.2469
2008-09-09 11:10:00,28.29,28.33,28.06,28.13,383579.63875205256,15.1929,15.2144,15.0694,15.107,383579.6388
2008-09-09 11:15:00,28.13,28.49,28.11,28.48,387739.46360153257,15.107,15.3003,15.0962,15.2949,387739.4636
2008-09-09 11:20:00,28.48,28.65,28.46,28.64,456595.5117679256,15.2949,15.3862,15.2842,15.3808,456595.5118
2008-09-09 11:25:00,28.64,28.84,28.6,28.73,338806.7870826492,15.3808,15.4883,15.3594,15.4292,338806.7871
2008-09-09 11:30:00,28.73,28.91,28.65,28.91,336179.5292829776,15.4292,15.5258,15.3862,15.5258,336179.5293
2008-09-09 11:35:00,28.9,28.91,28.65,28.65,288232.074438971,15.5205,15.5258,15.3862,15.3862,288232.0744
2008-09-09 11:40:00,28.66,28.72,28.56,28.62,218281.33552271483,15.3916,15.4238,15.3379,15.3701,218281.3355
2008-09-09 11:45:00,28.62,28.67,28.55,28.56,168910.78270388616,15.3701,15.397,15.3325,15.3379,168910.7827
2008-09-09 11:50:00,28.57,28.57,28.36,28.43,283305.9660645868,15.3433,15.3433,15.2305,15.2681,283305.9661
2008-09-09 11:55:00,28.43,28.51,28.36,28.37,181937.60262725785,15.2681,15.311,15.2305,15.2358,181937.6026
2008-09-09 12:00:00,28.37,28.42,28.36,28.37,180952.3809523809,15.2358,15.2627,15.2305,15.2358,180952.381
2008-09-09 12:05:00,28.37,28.39,28.25,28.28,300602.0799124247,15.2358,15.2466,15.1714,15.1875,300602.0799
2008-09-09 12:10:00,28.28,28.44,28.23,28.44,381171.3191023536,15.1875,15.2734,15.1607,15.2734,381171.3191
2008-09-09 12:15:00,28.43,28.6,28.43,28.56,365407.772304324,15.2681,15.3594,15.2681,15.3379,365407.7723
2008-09-09 12:20:00,28.57,28.61,28.45,28.59,210290.0930487137,15.3433,15.3647,15.2788,15.354,210290.093
2008-09-09 12:25:00,28.57,28.65,28.51,28.55,191680.35030104,15.3433,15.3862,15.311,15.3325,191680.3503
2008-09-09 12:30:00,28.55,28.76,28.48,28.69,236453.20197044336,15.3325,15.4453,15.2949,15.4077,236453.202
2008-09-09 12:35:00,28.71,28.92,28.67,28.87,188615.2162014231,15.4184,15.5312,15.397,15.5044,188615.2162
2008-09-09 12:40:00,28.87,28.96,28.79,28.87,209304.8713738369,15.5044,15.5527,15.4614,15.5044,209304.8714
2008-09-09 12:45:00,28.88,29.05,28.88,28.98,171647.50957854406,15.5097,15.601,15.5097,15.5634,171647.5096
2008-09-09 12:50:00,28.99,28.99,28.85,28.95,189709.90695128628,15.5688,15.5688,15.4936,15.5473,189709.907
2008-09-09 12:55:00,28.96,28.98,28.68,28.82,142747.67378215655,15.5527,15.5634,15.4023,15.4775,142747.6738
2008-09-09 13:00:00,28.81,28.94,28.64,28.93,131472.35905856595,15.4721,15.542,15.3808,15.5366,131472.3591
2008-09-09 13:05:00,28.93,28.97,28.89,28.91,112315.2709359606,15.5366,15.5581,15.5151,15.5258,112315.2709
2008-09-09 13:10:00,28.91,28.93,28.77,28.83,132238.64258347018,15.5258,15.5366,15.4507,15.4829,132238.6426
2008-09-09 13:15:00,28.83,29.08,28.78,29.08,165298.30322933773,15.4829,15.6171,15.456,15.6171,165298.3032
2008-09-09 13:20:00,29.07,29.1,29.01,29.04,232293.37712096333,15.6118,15.6279,15.5796,15.5957,232293.3771
2008-09-09 13:25:00,29.03,29.06,28.94,29.01,139792.008757526,15.5903,15.6064,15.542,15.5796,139792.0088
2008-09-09 13:30:00,29.0,29.03,28.83,28.88,139354.13245758074,15.5742,15.5903,15.4829,15.5097,139354.1325
2008-09-09 13:35:00,28.88,28.88,28.69,28.79,151724.1379310345,15.5097,15.5097,15.4077,15.4614,151724.1379
2008-09-09 13:40:00,28.79,28.81,28.7,28.81,134099.61685823754,15.4614,15.4721,15.4131,15.4721,134099.6169
2008-09-09 13:45:00,28.81,28.82,28.5,28.5,313300.49261083745,15.4721,15.4775,15.3057,15.3057,313300.4926
2008-09-09 13:50:00,28.5,28.67,28.48,28.59,270498.08429118776,15.3057,15.397,15.2949,15.354,270498.0843
2008-09-09 13:55:00,28.61,28.62,28.55,28.55,164094.14340448825,15.3647,15.3701,15.3325,15.3325,164094.1434
2008-09-09 14:00:00,28.55,28.71,28.53,28.69,167706.62287903667,15.3325,15.4184,15.3218,15.4077,167706.6229
2008-09-09 14:05:00,28.68,28.69,28.58,28.63,212041.5982484948,15.4023,15.4077,15.3486,15.3755,212041.5982
2008-09-09 14:10:00,28.62,28.76,28.57,28.71,240175.1505199781,15.3701,15.4453,15.3433,15.4184,240175.1505
2008-09-09 14:15:00,28.72,28.8,28.72,28.78,381937.6026272578,15.4238,15.4668,15.4238,15.456,381937.6026
2008-09-09 14:20:00,28.78,28.86,28.6,28.67,253420.9085933224,15.456,15.499,15.3594,15.397,253420.9086
2008-09-09 14:25:00,28.67,28.67,28.51,28.55,168691.8445539135,15.397,15.397,15.311,15.3325,168691.8446
2008-09-09 14:30:00,28.55,28.57,28.46,28.47,233825.94417077172,15.3325,15.3433,15.2842,15.2896,233825.9442
2008-09-09 14:35:00,28.46,28.49,28.36,28.38,196496.9896004379,15.2842,15.3003,15.2305,15.2412,196496.9896
2008-09-09 14:40:00,28.39,28.39,28.24,28.31,244991.78981937605,15.2466,15.2466,15.166,15.2036,244991.7898
2008-09-09 14:45:00,28.31,28.41,28.25,28.41,174165.29830322936,15.2036,15.2573,15.1714,15.2573,174165.2983
2008-09-09 14:50:00,28.4,28.43,28.36,28.36,170224.41160372196,15.252,15.2681,15.2305,15.2305,170224.4116
2008-09-09 14:55:00,28.36,28.39,28.23,28.27,291625.6157635468,15.2305,15.2466,15.1607,15.1821,291625.6158
2008-09-09 15:00:00,28.27,28.32,28.18,28.2,325998.90530925017,15.1821,15.209,15.1338,15.1446,325998.9053
2008-09-09 15:05:00,28.2,28.23,28.09,28.1,259660.6458675424,15.1446,15.1607,15.0855,15.0908,259660.6459
2008-09-09 15:10:00,28.1,28.11,27.94,27.95,269731.8007662836,15.0908,15.0962,15.0049,15.0103,269731.8008
2008-09-09 15:15:00,27.95,28.17,27.92,28.14,242036.1247947455,15.0103,15.1284,14.9942,15.1123,242036.1248
2008-09-09 15:20:00,28.14,28.2,28.08,28.16,273125.34209085937,15.1123,15.1446,15.0801,15.1231,273125.3421
2008-09-09 15:25:00,28.17,28.25,28.14,28.18,356759.7153804051,15.1284,15.1714,15.1123,15.1338,356759.7154
2008-09-09 15:30:00,28.17,28.22,28.14,28.14,444991.789819376,15.1284,15.1553,15.1123,15.1123,444991.7898
2008-09-09 15:35:00,28.14,28.18,28.09,28.11,254625.06841817187,15.1123,15.1338,15.0855,15.0962,254625.0684
2008-09-09 15:40:00,28.11,28.12,28.02,28.02,493267.6518883416,15.0962,15.1016,15.0479,15.0479,493267.6519
2008-09-09 15:45:00,28.03,28.05,27.86,27.86,407553.3661740559,15.0533,15.064,14.962,14.962,407553.3662
2008-09-09 15:50:00,27.86,27.88,27.72,27.83,685166.9403393542,14.962,14.9727,14.8868,14.9458,685166.9403
2008-09-09 15:55:00,27.84,28.03,27.75,27.87,697536.9458128079,14.9512,15.0533,14.9029,14.9673,697536.9458
2008-09-10 09:30:00,28.12,28.6,28.11,28.26,412807.881773399,15.1016,15.3594,15.0962,15.1768,412807.8818
2008-09-10 09:35:00,28.25,28.57,28.11,28.21,416420.3612479475,15.1714,15.3433,15.0962,15.1499,416420.3612
2008-09-10 09:40:00,28.22,28.55,28.04,28.53,318555.0082101806,15.1553,15.3325,15.0586,15.3218,318555.0082
2008-09-10 09:45:00,28.53,28.85,28.51,28.82,323371.64750957856,15.3218,15.4936,15.311,15.4775,323371.6475
2008-09-10 09:50:00,28.82,28.92,28.77,28.77,437657.3617952929,15.4775,15.5312,15.4507,15.4507,437657.3618
2008-09-10 09:55:00,28.77,28.78,28.6,28.65,464805.6923918993,15.4507,15.456,15.3594,15.3862,464805.6924
2008-09-10 10:00:00,28.65,28.72,28.57,28.58,345046.5243568692,15.3862,15.4238,15.3433,15.3486,345046.5244
2008-09-10 10:05:00,28.59,28.68,28.44,28.57,295019.1570881226,15.354,15.4023,15.2734,15.3433,295019.1571
2008-09-10 10:10:00,28.58,28.59,28.4,28.46,148877.94198139026,15.3486,15.354,15.252,15.2842,148877.942
2008-09-10 10:15:00,28.45,28.51,28.26,28.49,200218.93814997264,15.2788,15.311,15.1768,15.3003,200218.9381
2008-09-10 10:20:00,28.49,28.64,28.46,28.5,314504.6524356869,15.3003,15.3808,15.2842,15.3057,314504.6524
2008-09-10 10:25:00,28.5,28.51,28.15,28.26,250355.7744937056,15.3057,15.311,15.1177,15.1768,250355.7745
2008-09-10 10:30:00,28.25,28.56,28.16,28.56,267323.48111658456,15.1714,15.3379,15.1231,15.3379,267323.4811
2008-09-10 10:35:00,28.57,28.8,28.15,28.23,729720.8538587849,15.3433,15.4668,15.1177,15.1607,729720.8539
2008-09-10 10:40:00,28.2,28.25,27.85,27.92,422003.2840722496,15.1446,15.1714,14.9566,14.9942,422003.2841
2008-09-10 10:45:00,27.92,27.93,27.56,27.57,434044.8823207444,14.9942,14.9995,14.8008,14.8062,434044.8823
2008-09-10 10:50:00,27.56,27.64,27.34,27.35,440941.4340448824,14.8008,14.8438,14.6827,14.6881,440941.434
2008-09-10 10:55:00,27.35,27.4,26.78,27.05,863601.5325670498,14.6881,14.7149,14.382,14.527,863601.5326
2008-09-10 11:00:00,27.07,27.3,26.97,27.3,293486.59003831417,14.5377,14.6612,14.484,14.6612,293486.59
2008-09-10 11:05:00,27.29,27.57,27.27,27.45,236453.20197044336,14.6558,14.8062,14.6451,14.7418,236453.202
2008-09-10 11:10:00,27.44,27.51,27.31,27.5,256814.4499178982,14.7364,14.774,14.6666,14.7686,256814.4499
2008-09-10 11:15:00,27.47,27.53,27.25,27.3,268308.70279146143,14.7525,14.7847,14.6344,14.6612,268308.7028
2008-09-10 11:20:00,27.29,27.34,27.14,27.17,170224.41160372196,14.6558,14.6827,14.5753,14.5914,170224.4116
2008-09-10 11:25:00,27.17,27.18,26.95,26.95,181390.25725232624,14.5914,14.5968,14.4732,14.4732,181390.2573
2008-09-10 11:30:00,26.95,27.4,26.89,27.36,257142.8571428572,14.4732,14.7149,14.441,14.6934,257142.8571
2008-09-10 11:35:00,27.36,27.55,27.33,27.5,228899.83579638752,14.6934,14.7955,14.6773,14.7686,228899.8358
2008-09-10 11:40:00,27.49,27.65,27.42,27.45,214449.91789819376,14.7633,14.8492,14.7257,14.7418,214449.9179
2008-09-10 11:45:00,27.44,27.52,27.31,27.48,223097.9748221128,14.7364,14.7794,14.6666,14.7579,223097.9748
2008-09-10 11:50:00,27.49,27.53,27.37,27.42,232840.7224958949,14.7633,14.7847,14.6988,14.7257,232840.7225
2008-09-10 11:55:00,27.41,27.53,27.39,27.5,158839.62780514505,14.7203,14.7847,14.7095,14.7686,158839.6278
2008-09-10 12:00:00,27.49,27.57,27.45,27.52,117131.91023535852,14.7633,14.8062,14.7418,14.7794,117131.9102
2008-09-10 12:05:00,27.51,27.69,27.51,27.64,154679.80295566504,14.774,14.8707,14.774,14.8438,154679.803
2008-09-10 12:10:00,27.64,27.68,27.55,27.58,144827.58620689655,14.8438,14.8653,14.7955,14.8116,144827.5862
2008-09-10 12:15:00,27.56,27.59,27.46,27.53,197482.2112753148,14.8008,14.817,14.7471,14.7847,197482.2113
2008-09-10 12:20:00,27.53,27.6,27.48,27.51,108702.79146141215,14.7847,14.8223,14.7579,14.774,108702.7915
2008-09-10 12:25:00,27.5,27.62,27.49,27.56,126217.84345922276,14.7686,14.8331,14.7633,14.8008,126217.8435
2008-09-10 12:30:00,27.57,27.69,27.55,27.68,117022.4411603722,14.8062,14.8707,14.7955,14.8653,117022.4412
2008-09-10 12:35:00,27.67,27.77,27.66,27.73,183141.7624521073,14.8599,14.9136,14.8545,14.8921,183141.7625
2008-09-10 12:40:00,27.72,27.83,27.71,27.72,126217.84345922276,14.8868,14.9458,14.8814,14.8868,126217.8435
2008-09-10 12:45:00,27.72,27.78,27.66,27.74,115708.8122605364,14.8868,14.919,14.8545,14.8975,115708.8123
2008-09-10 12:50:00,27.73,27.79,27.71,27.74,107498.63163656268,14.8921,14.9244,14.8814,14.8975,107498.6316
2008-09-10 12:55:00,27.73,27.74,27.62,27.62,136398.4674329502,14.8921,14.8975,14.8331,14.8331,136398.4674
2008-09-10 13:00:00,27.62,27.62,27.48,27.53,156540.7772304324,14.8331,14.8331,14.7579,14.7847,156540.7772
2008-09-10 13:05:00,27.53,27.56,27.47,27.48,112862.61631089218,14.7847,14.8008,14.7525,14.7579,112862.6163
2008-09-10 13:10:00,27.48,27.49,27.42,27.42,203503.01039956213,14.7579,14.7633,14.7257,14.7257,203503.0104
2008-09-10 13:15:00,27.42,27.53,27.4,27.51,139025.7252326218,14.7257,14.7847,14.7149,14.774,139025.7252
2008-09-10 13:20:00,27.51,27.6,27.49,27.56,152709.35960591133,14.774,14.8223,14.7633,14.8008,152709.3596
2008-09-10 13:25:00,27.56,27.71,27.54,27.69,164094.14340448825,14.8008,14.8814,14.7901,14.8707,164094.1434
2008-09-10 13:30:00,27.69,27.86,27.65,27.86,175916.8035030104,14.8707,14.962,14.8492,14.962,175916.8035
2008-09-10 13:35:00,27.86,28.01,27.82,27.96,292829.7755883963,14.962,15.0425,14.9405,15.0157,292829.7756
2008-09-10 13:40:00,27.96,27.97,27.85,27.93,247290.64039408867,15.0157,15.021,14.9566,14.9995,247290.6404
2008-09-10 13:45:00,27.92,27.93,27.79,27.8,117898.19376026271,14.9942,14.9995,14.9244,14.9297,117898.1938
2008-09-10 13:50:00,27.79,27.86,27.67,27.86,141105.6376573618,14.9244,14.962,14.8599,14.962,141105.6377
2008-09-10 13:55:00,27.86,27.87,27.78,27.81,499397.9200875753,14.962,14.9673,14.919,14.9351,499397.9201
2008-09-10 14:00:00,27.83,27.92,27.79,27.83,112096.33278598796,14.9458,14.9942,14.9244,14.9458,112096.3328
2008-09-10 14:05:00,27.83,27.94,27.81,27.94,87137.38368910782,14.9458,15.0049,14.9351,15.0049,87137.3837
2008-09-10 14:10:00,27.93,27.98,27.86,27.98,147454.84400656816,14.9995,15.0264,14.962,15.0264,147454.844
2008-09-10 14:15:00,27.98,28.16,27.97,28.13,254953.47564313083,15.0264,15.1231,15.021,15.107,254953.4756
2008-09-10 14:20:00,28.12,28.23,28.11,28.13,124247.40010946908,15.1016,15.1607,15.0962,15.107,124247.4001
2008-09-10 14:25:00,28.13,28.21,28.02,28.05,150629.44718117133,15.107,15.1499,15.0479,15.064,150629.4472
2008-09-10 14:30:00,28.05,28.32,28.04,28.31,180842.91187739465,15.064,15.209,15.0586,15.2036,180842.9119
2008-09-10 14:35:00,28.3,28.42,28.27,28.36,245977.0114942529,15.1983,15.2627,15.1821,15.2305,245977.0115
2008-09-10 14:40:00,28.36,28.41,28.3,28.4,112205.80186097429,15.2305,15.2573,15.1983,15.252,112205.8019
2008-09-10 14:45:00,28.4,28.52,28.39,28.49,140777.23043240284,15.252,15.3164,15.2466,15.3003,140777.2304
2008-09-10 14:50:00,28.5,28.51,28.44,28.48,105309.25013683634,15.3057,15.311,15.2734,15.2949,105309.2501
2008-09-10 14:55:00,28.47,28.48,28.28,28.32,135851.1220580186,15.2896,15.2949,15.1875,15.209,135851.1221
2008-09-10 15:00:00,28.31,28.43,28.29,28.33,149972.63273125343,15.2036,15.2681,15.1929,15.2144,149972.6327
2008-09-10 15:05:00,28.32,28.46,28.31,28.4,170005.47345374932,15.209,15.2842,15.2036,15.252,170005.4735
2008-09-10 15:10:00,28.41,28.41,28.3,28.33,161247.94745484402,15.2573,15.2573,15.1983,15.2144,161247.9475
2008-09-10 15:15:00,28.34,28.46,28.34,28.45,146469.6223316913,15.2197,15.2842,15.2197,15.2788,146469.6223
2008-09-10 15:20:00,28.45,28.53,28.42,28.45,166611.9321291735,15.2788,15.3218,15.2627,15.2788,166611.9321
2008-09-10 15:25:00,28.45,28.53,28.44,28.5,226710.4542966612,15.2788,15.3218,15.2734,15.3057,226710.4543
2008-09-10 15:30:00,28.5,28.54,28.49,28.5,261521.6201423098,15.3057,15.3271,15.3003,15.3057,261521.6201
2008-09-10 15:35:00,28.5,28.5,28.27,28.28,259551.1767925561,15.3057,15.3057,15.1821,15.1875,259551.1768
2008-09-10 15:40:00,28.27,28.31,28.23,28.25,173070.6075533662,15.1821,15.2036,15.1607,15.1714,173070.6076
2008-09-10 15:45:00,28.26,28.26,28.12,28.16,221237.00054734532,15.1768,15.1768,15.1016,15.1231,221237.0005
2008-09-10 15:50:00,28.15,28.25,28.14,28.21,298850.5747126437,15.1177,15.1714,15.1123,15.1499,298850.5747
2008-09-10 15:55:00,28.21,28.26,28.12,28.16,462287.9036672141,15.1499,15.1768,15.1016,15.1231,462287.9037
2008-09-11 09:30:00,28.64,28.91,28.0,28.72,622550.6294471812,15.3808,15.5258,15.0371,15.4238,622550.6294
2008-09-11 09:35:00,28.71,29.25,28.55,29.22,816858.2375478927,15.4184,15.7084,15.3325,15.6923,816858.2375
2008-09-11 09:40:00,29.21,29.57,29.15,29.19,786206.8965517242,15.687,15.8803,15.6547,15.6762,786206.8966
2008-09-11 09:45:00,29.18,29.28,28.83,29.24,407115.48987411056,15.6709,15.7246,15.4829,15.7031,407115.4899
2008-09-11 09:50:00,29.23,29.47,29.17,29.45,444444.4444444445,15.6977,15.8266,15.6655,15.8159,444444.4444
2008-09-11 09:55:00,29.45,29.5,29.04,29.1,418938.1499726328,15.8159,15.8427,15.5957,15.6279,418938.15
2008-09-11 10:00:00,29.11,29.35,28.75,28.78,416420.3612479475,15.6333,15.7621,15.4399,15.456,416420.3612
2008-09-11 10:05:00,28.78,28.93,28.74,28.91,332457.5807334428,15.456,15.5366,15.4346,15.5258,332457.5807
2008-09-11 10:10:00,28.91,29.35,28.88,29.26,283305.9660645868,15.5258,15.7621,15.5097,15.7138,283305.9661
2008-09-11 10:15:00,29.27,29.29,28.99,29.17,221346.4696223317,15.7192,15.7299,15.5688,15.6655,221346.4696
2008-09-11 10:20:00,29.17,29.33,29.13,29.31,182047.0717022441,15.6655,15.7514,15.644,15.7407,182047.0717
2008-09-11 10:25:00,29.3,29.49,29.09,29.38,454844.0065681445,15.7353,15.8373,15.6225,15.7783,454844.0066
2008-09-11 10:30:00,29.37,29.5,29.27,29.47,276956.75971538044,15.7729,15.8427,15.7192,15.8266,276956.7597
2008-09-11 10:35:00,29.47,29.52,29.11,29.31,294690.7498631637,15.8266,15.8534,15.6333,15.7407,294690.7499
2008-09-11 10:40:00,29.32,29.38,29.15,29.29,184017.51505199785,15.746,15.7783,15.6547,15.7299,184017.5151
2008-09-11 10:45:00,29.29,29.53,29.18,29.52,258894.36234263823,15.7299,15.8588,15.6709,15.8534,258894.3623
2008-09-11 10:50:00,29.52,29.71,29.51,29.6,395730.7060755337,15.8534,15.9555,15.8481,15.8964,395730.7061
2008-09-11 10:55:00,29.61,29.71,29.46,29.61,366830.8702791462,15.9018,15.9555,15.8212,15.9018,366830.8703
2008-09-11 11:00:00,29.6,29.71,29.44,29.56,320963.3278598796,15.8964,15.9555,15.8105,15.8749,320963.3279
2008-09-11 11:05:00,29.58,29.76,29.37,29.42,308483.8533114395,15.8857,15.9823,15.7729,15.7997,308483.8533
2008-09-11 11:10:00,29.41,29.5,29.29,29.49,300054.73453749315,15.7944,15.8427,15.7299,15.8373,300054.7345
2008-09-11 11:15:00,29.48,29.55,29.36,29.4,239737.27422003285,15.832,15.8696,15.7675,15.789,239737.2742
2008-09-11 11:20:00,29.39,29.53,29.24,29.28,294143.4044882321,15.7836,15.8588,15.7031,15.7246,294143.4045
2008-09-11 11:25:00,29.28,29.53,29.23,29.51,270607.55336617405,15.7246,15.8588,15.6977,15.8481,270607.5534
2008-09-11 11:30:00,29.52,29.83,29.5,29.83,427695.67597153806,15.8534,16.0199,15.8427,16.0199,427695.676
2008-09-11 11:35:00,29.83,30.05,29.77,29.94,357525.99890530924,16.0199,16.1381,15.9877,16.079,357525.9989
2008-09-11 11:40:00,29.95,30.07,29.83,29.86,333004.9261083744,16.0844,16.1488,16.0199,16.036,333004.9261
2008-09-11 11:45:00,29.85,30.02,29.8,29.94,173836.8910782704,16.0307,16.122,16.0038,16.079,173836.8911
2008-09-11 11:50:00,29.94,30.15,29.87,30.14,350082.10180623975,16.079,16.1918,16.0414,16.1864,350082.1018
2008-09-11 11:55:00,30.14,30.22,30.05,30.09,275752.5998905309,16.1864,16.2294,16.1381,16.1596,275752.5999
2008-09-11 12:00:00,30.09,30.24,30.04,30.24,308593.32238642586,16.1596,16.2401,16.1327,16.2401,308593.3224
2008-09-11 12:05:00,30.23,30.24,30.06,30.1,268637.1100164204,16.2347,16.2401,16.1434,16.1649,268637.11
2008-09-11 12:10:00,30.11,30.14,29.83,29.91,324575.807334428,16.1703,16.1864,16.0199,16.0629,324575.8073
2008-09-11 12:15:00,29.92,29.92,29.58,29.73,312096.332785988,16.0683,16.0683,15.8857,15.9662,312096.3328
2008-09-11 12:20:00,29.73,29.81,29.46,29.46,281116.58456486044,15.9662,16.0092,15.8212,15.8212,281116.5846
2008-09-11 12:25:00,29.47,29.5,28.99,29.09,477394.63601532567,15.8266,15.8427,15.5688,15.6225,477394.636
2008-09-11 12:30:00,29.11,29.23,28.89,29.16,359168.035030104,15.6333,15.6977,15.5151,15.6601,359168.035
2008-09-11 12:35:00,29.17,29.31,29.07,29.21,185112.20580186092,15.6655,15.7407,15.6118,15.687,185112.2058
2008-09-11 12:40:00,29.2,29.25,29.06,29.22,151505.19978106185,15.6816,15.7084,15.6064,15.6923,151505.1998
2008-09-11 12:45:00,29.23,29.4,29.22,29.31,125232.62178434592,15.6977,15.789,15.6923,15.7407,125232.6218
2008-09-11 12:50:00,29.31,29.43,29.28,29.33,103995.62123700057,15.7407,15.8051,15.7246,15.7514,103995.6212
2008-09-11 12:55:00,29.31,29.42,29.26,29.26,97865.35303776684,15.7407,15.7997,15.7138,15.7138,97865.353
2008-09-11 13:00:00,29.26,29.37,29.22,29.31,104871.37383689109,15.7138,15.7729,15.6923,15.7407,104871.3738
2008-09-11 13:05:00,29.31,29.38,29.22,29.29,121948.54953475644,15.7407,15.7783,15.6923,15.7299,121948.5495
2008-09-11 13:10:00,29.3,29.37,29.24,29.29,116912.97208538587,15.7353,15.7729,15.7031,15.7299,116912.9721
2008-09-11 13:15:00,29.28,29.28,29.1,29.21,330925.0136836344,15.7246,15.7246,15.6279,15.687,330925.0137
2008-09-11 13:20:00,29.2,29.23,28.99,28.99,134428.0240831965,15.6816,15.6977,15.5688,15.5688,134428.0241
2008-09-11 13:25:00,28.99,29.29,28.93,29.23,215763.5467980296,15.5688,15.7299,15.5366,15.6977,215763.5468
2008-09-11 13:30:00,29.22,29.51,29.22,29.46,191351.94307608105,15.6923,15.8481,15.6923,15.8212,191351.9431
2008-09-11 13:35:00,29.44,29.67,29.42,29.65,171866.4477285167,15.8105,15.934,15.7997,15.9233,171866.4477
2008-09-11 13:40:00,29.64,29.69,29.55,29.66,138149.97263273125,15.9179,15.9447,15.8696,15.9286,138149.9726
2008-09-11 13:45:00,29.66,29.85,29.56,29.62,165736.179529283,15.9286,16.0307,15.8749,15.9071,165736.1795
2008-09-11 13:50:00,29.62,29.92,29.62,29.83,181280.7881773399,15.9071,16.0683,15.9071,16.0199,181280.7882
2008-09-11 13:55:00,29.83,29.86,29.7,29.7,111111.11111111112,16.0199,16.036,15.9501,15.9501,111111.1111
2008-09-11 14:00:00,29.72,29.83,29.62,29.83,255500.8210180624,15.9609,16.0199,15.9071,16.0199,255500.821
2008-09-11 14:05:00,29.83,30.13,29.83,30.08,299178.9819376026,16.0199,16.181,16.0199,16.1542,299178.9819
2008-09-11 14:10:00,30.07,30.08,29.82,29.97,225396.8253968254,16.1488,16.1542,16.0146,16.0951,225396.8254
2008-09-11 14:15:00,29.96,30.22,29.87,30.16,363765.7361795293,16.0897,16.2294,16.0414,16.1972,363765.7362
2008-09-11 14:20:00,30.15,30.21,29.94,30.02,233716.47509578543,16.1918,16.224,16.079,16.122,233716.4751
2008-09-11 14:25:00,30.0,30.07,29.93,30.01,141652.98303229338,16.1112,16.1488,16.0736,16.1166,141652.983
2008-09-11 14:30:00,30.03,30.03,29.81,29.84,109359.60591133006,16.1273,16.1273,16.0092,16.0253,109359.6059
2008-09-11 14:35:00,29.84,29.84,29.67,29.69,112424.74001094692,16.0253,16.0253,15.934,15.9447,112424.74
2008-09-11 14:40:00,29.68,29.84,29.59,29.76,189490.96880131363,15.9394,16.0253,15.891,15.9823,189490.9688
2008-09-11 14:45:00,29.76,30.07,29.75,30.05,277175.697865353,15.9823,16.1488,15.977,16.1381,277175.6979
2008-09-11 14:50:00,30.05,30.05,29.85,29.98,158511.2205801861,16.1381,16.1381,16.0307,16.1005,158511.2206
2008-09-11 14:55:00,29.98,30.04,29.76,29.83,170114.94252873564,16.1005,16.1327,15.9823,16.0199,170114.9425
2008-09-11 15:00:00,29.83,30.09,29.83,30.08,165845.6486042693,16.0199,16.1596,16.0199,16.1542,165845.6486
2008-09-11 15:05:00,30.07,30.16,30.05,30.12,214668.8560481664,16.1488,16.1972,16.1381,16.1757,214668.856
2008-09-11 15:10:00,30.13,30.25,30.01,30.03,180842.91187739465,16.181,16.2455,16.1166,16.1273,180842.9119
2008-09-11 15:15:00,30.02,30.14,29.79,29.8,221893.81499726328,16.122,16.1864,15.9984,16.0038,221893.815
2008-09-11 15:20:00,29.8,29.89,29.73,29.78,202846.19594964423,16.0038,16.0521,15.9662,15.9931,202846.1959
2008-09-11 15:25:00,29.78,29.94,29.75,29.92,307279.69348659005,15.9931,16.079,15.977,16.0683,307279.6935
2008-09-11 15:30:00,29.92,29.94,29.78,29.94,229885.0574712644,16.0683,16.079,15.9931,16.079,229885.0575
2008-09-11 15:35:00,29.95,30.22,29.86,30.13,449917.8981937603,16.0844,16.2294,16.036,16.181,449917.8982
2008-09-11 15:40:00,30.14,30.26,29.93,30.15,561576.354679803,16.1864,16.2509,16.0736,16.1918,561576.3547
2008-09-11 15:45:00,30.14,30.27,30.13,30.23,451122.05801860976,16.1864,16.2562,16.181,16.2347,451122.058
2008-09-11 15:50:00,30.24,30.25,30.05,30.13,387848.9326765189,16.2401,16.2455,16.1381,16.181,387848.9327
2008-09-11 15:55:00,30.12,30.28,30.12,30.18,589709.9069512862,16.1757,16.2616,16.1757,16.2079,589709.907
2008-09-12 09:30:00,30.89,31.69,30.51,31.64,754898.7411056376,16.5892,17.0188,16.3851,16.992,754898.7411
2008-09-12 09:35:00,31.64,31.79,30.91,31.07,812698.4126984128,16.992,17.0725,16.5999,16.6859,812698.4127
2008-09-12 09:40:00,31.09,31.32,31.0,31.27,415654.0777230433,16.6966,16.8201,16.6483,16.7933,415654.0777
2008-09-12 09:45:00,31.27,31.33,31.09,31.32,458128.078817734,16.7933,16.8255,16.6966,16.8201,458128.0788
2008-09-12 09:50:00,31.31,31.52,31.24,31.44,486808.9764641489,16.8147,16.9275,16.7772,16.8846,486808.9765
2008-09-12 09:55:00,31.43,31.52,31.18,31.19,329501.91570881224,16.8792,16.9275,16.7449,16.7503,329501.9157
2008-09-12 10:00:00,31.18,31.51,31.08,31.5,321948.54953475646,16.7449,16.9222,16.6912,16.9168,321948.5495
2008-09-12 10:05:00,31.52,31.73,31.49,31.7,372304.324028462,16.9275,17.0403,16.9114,17.0242,372304.324
2008-09-12 10:10:00,31.7,31.83,31.57,31.82,392337.16475095786,17.0242,17.094,16.9544,17.0886,392337.1648
2008-09-12 10:15:00,31.83,32.03,31.82,31.97,625396.8253968254,17.094,17.2014,17.0886,17.1692,625396.8254
2008-09-12 10:20:00,31.97,32.16,31.95,32.06,518226.6009852217,17.1692,17.2712,17.1585,17.2175,518226.601
2008-09-12 10:25:00,32.06,32.11,31.92,31.96,381390.25725232624,17.2175,17.2444,17.1423,17.1638,381390.2573
2008-09-12 10:30:00,31.96,32.02,31.92,31.95,643459.2227695676,17.1638,17.196,17.1423,17.1585,643459.2228
2008-09-12 10:35:00,31.93,31.97,31.75,31.97,428352.490421456,17.1477,17.1692,17.051,17.1692,428352.4904
2008-09-12 10:40:00,31.97,32.32,31.96,32.32,482977.55883962783,17.1692,17.3572,17.1638,17.3572,482977.5588
2008-09-12 10:45:00,32.31,32.4,32.14,32.29,349644.22550629446,17.3518,17.4001,17.2605,17.341,349644.2255
2008-09-12 10:50:00,32.28,32.41,32.16,32.4,227038.86152162016,17.3357,17.4055,17.2712,17.4001,227038.8615
2008-09-12 10:55:00,32.4,32.41,32.34,32.39,180514.5046524357,17.4001,17.4055,17.3679,17.3948,180514.5047
2008-09-12 11:00:00,32.38,32.55,32.18,32.23,271921.18226600986,17.3894,17.4807,17.282,17.3088,271921.1823
2008-09-12 11:05:00,32.22,32.36,32.22,32.3,271592.7750410509,17.3035,17.3786,17.3035,17.3464,271592.775
2008-09-12 11:10:00,32.28,32.42,32.22,32.25,192227.6956759716,17.3357,17.4109,17.3035,17.3196,192227.6957
2008-09-12 11:15:00,32.24,32.28,32.18,32.21,200985.22167487687,17.3142,17.3357,17.282,17.2981,200985.2217
2008-09-12 11:20:00,32.2,32.47,32.2,32.41,250793.6507936508,17.2927,17.4377,17.2927,17.4055,250793.6508
2008-09-12 11:25:00,32.4,32.47,32.34,32.34,128626.16310892174,17.4001,17.4377,17.3679,17.3679,128626.1631
2008-09-12 11:30:00,32.35,32.43,32.3,32.43,220908.59332238644,17.3733,17.4162,17.3464,17.4162,220908.5933
2008-09-12 11:35:00,32.44,32.47,32.38,32.41,176902.02517788726,17.4216,17.4377,17.3894,17.4055,176902.0252
2008-09-12 11:40:00,32.4,32.43,32.37,32.39,235577.4493705528,17.4001,17.4162,17.384,17.3948,235577.4494
2008-09-12 11:45:00,32.39,32.61,32.38,32.6,372523.2621784346,17.3948,17.5129,17.3894,17.5075,372523.2622
2008-09-12 11:50:00,32.6,32.73,32.57,32.71,339792.008757526,17.5075,17.5773,17.4914,17.5666,339792.0088
2008-09-12 11:55:00,32.72,32.8,32.7,32.71,252983.03229337712,17.572,17.6149,17.5612,17.5666,252983.0323
2008-09-12 12:00:00,32.71,32.79,32.68,32.7,247400.109469075,17.5666,17.6096,17.5505,17.5612,247400.1095
2008-09-12 12:05:00,32.69,32.78,32.69,32.76,255938.69731800767,17.5559,17.6042,17.5559,17.5935,255938.6973
2008-09-12 12:10:00,32.76,32.85,32.75,32.78,314614.12151067326,17.5935,17.6418,17.5881,17.6042,314614.1215
2008-09-12 12:15:00,32.78,32.89,32.78,32.87,207006.02079912424,17.6042,17.6633,17.6042,17.6525,207006.0208
2008-09-12 12:20:00,32.88,33.09,32.87,33.04,572851.6694033935,17.6579,17.7707,17.6525,17.7438,572851.6694
2008-09-12 12:25:00,33.03,33.07,32.87,32.9,312315.2709359606,17.7385,17.7599,17.6525,17.6686,312315.2709
2008-09-12 12:30:00,32.9,32.98,32.83,32.93,258784.8932676519,17.6686,17.7116,17.631,17.6848,258784.8933
2008-09-12 12:35:00,32.92,32.97,32.78,32.79,408100.7115489874,17.6794,17.7062,17.6042,17.6096,408100.7115
2008-09-12 12:40:00,32.79,32.89,32.77,32.84,261302.6819923372,17.6096,17.6633,17.5988,17.6364,261302.682
2008-09-12 12:45:00,32.84,32.89,32.58,32.63,352271.4833059661,17.6364,17.6633,17.4968,17.5236,352271.4833
2008-09-12 12:50:00,32.63,32.67,32.46,32.51,310016.420361248,17.5236,17.5451,17.4323,17.4592,310016.4204
2008-09-12 12:55:00,32.51,32.6,32.5,32.53,153585.11220580188,17.4592,17.5075,17.4538,17.4699,153585.1122
2008-09-12 13:00:00,32.54,32.69,32.52,32.65,209633.27859879585,17.4753,17.5559,17.4646,17.5344,209633.2786
2008-09-12 13:05:00,32.64,32.69,32.59,32.64,176683.08702791462,17.529,17.5559,17.5022,17.529,176683.087
2008-09-12 13:10:00,32.64,32.64,32.52,32.54,163108.92172961138,17.529,17.529,17.4646,17.4753,163108.9217
2008-09-12 13:15:00,32.55,32.74,32.49,32.66,168801.31362889984,17.4807,17.5827,17.4485,17.5398,168801.3136
2008-09-12 13:20:00,32.66,32.68,32.5,32.63,144718.11713191023,17.5398,17.5505,17.4538,17.5236,144718.1171
2008-09-12 13:25:00,32.62,32.69,32.59,32.67,110782.70388615216,17.5183,17.5559,17.5022,17.5451,110782.7039
2008-09-12 13:30:00,32.67,32.8,32.64,32.8,212917.3508483853,17.5451,17.6149,17.529,17.6149,212917.3508
2008-09-12 13:35:00,32.81,32.9,32.78,32.82,191023.53585112203,17.6203,17.6686,17.6042,17.6257,191023.5359
2008-09-12 13:40:00,32.82,32.89,32.77,32.79,206020.7991242474,17.6257,17.6633,17.5988,17.6096,206020.7991
2008-09-12 13:45:00,32.79,32.81,32.58,32.6,181718.6644772852,17.6096,17.6203,17.4968,17.5075,181718.6645
2008-09-12 13:50:00,32.6,32.79,32.59,32.79,209195.4022988506,17.5075,17.6096,17.5022,17.6096,209195.4023
2008-09-12 13:55:00,32.79,32.84,32.75,32.84,253639.84674329503,17.6096,17.6364,17.5881,17.6364,253639.8467
2008-09-12 14:00:00,32.85,32.86,32.61,32.66,200437.8762999453,17.6418,17.6472,17.5129,17.5398,200437.8763
2008-09-12 14:05:00,32.66,32.83,32.66,32.74,137821.56540777232,17.5398,17.631,17.5398,17.5827,137821.5654
2008-09-12 14:10:00,32.75,32.81,32.73,32.79,119759.1680350301,17.5881,17.6203,17.5773,17.6096,119759.168
2008-09-12 14:15:00,32.79,32.86,32.78,32.8,145374.93158182813,17.6096,17.6472,17.6042,17.6149,145374.9316
2008-09-12 14:20:00,32.8,32.87,32.76,32.86,224521.07279693487,17.6149,17.6525,17.5935,17.6472,224521.0728
2008-09-12 14:25:00,32.86,32.87,32.79,32.86,208648.056923919,17.6472,17.6525,17.6096,17.6472,208648.0569
2008-09-12 14:30:00,32.86,32.9,32.79,32.8,250465.24356869183,17.6472,17.6686,17.6096,17.6149,250465.2436
2008-09-12 14:35:00,32.8,32.87,32.76,32.82,312862.61631089216,17.6149,17.6525,17.5935,17.6257,312862.6163
2008-09-12 14:40:00,32.82,32.87,32.8,32.83,210509.0311986864,17.6257,17.6525,17.6149,17.631,210509.0312
2008-09-12 14:45:00,32.83,32.92,32.81,32.88,454515.5993431856,17.631,17.6794,17.6203,17.6579,454515.5993
2008-09-12 14:50:00,32.88,32.9,32.78,32.78,260645.8675424193,17.6579,17.6686,17.6042,17.6042,260645.8675
2008-09-12 14:55:00,32.79,32.89,32.78,32.8,298303.2293377121,17.6096,17.6633,17.6042,17.6149,298303.2293
2008-09-12 15:00:00,32.79,32.82,32.68,32.73,319211.8226600985,17.6096,17.6257,17.5505,17.5773,319211.8227
2008-09-12 15:05:00,32.73,32.81,32.69,32.76,236891.07827038865,17.5773,17.6203,17.5559,17.5935,236891.0783
2008-09-12 15:10:00,32.77,32.93,32.76,32.92,254077.7230432403,17.5988,17.6848,17.5935,17.6794,254077.723
2008-09-12 15:15:00,32.93,33.02,32.84,32.84,364094.1434044882,17.6848,17.7331,17.6364,17.6364,364094.1434
2008-09-12 15:20:00,32.83,32.91,32.79,32.9,324575.807334428,17.631,17.674,17.6096,17.6686,324575.8073
2008-09-12 15:25:00,32.9,32.99,32.87,32.97,494800.21893815,17.6686,17.717,17.6525,17.7062,494800.2189
2008-09-12 15:30:00,32.97,33.04,32.92,32.94,382484.9480021894,17.7062,17.7438,17.6794,17.6901,382484.948
2008-09-12 15:35:00,32.94,32.97,32.83,32.83,436562.67104542966,17.6901,17.7062,17.631,17.631,436562.671
2008-09-12 15:40:00,32.83,32.88,32.77,32.78,314066.7761357417,17.631,17.6579,17.5988,17.6042,314066.7761
2008-09-12 15:45:00,32.78,32.85,32.73,32.75,353694.5812807882,17.6042,17.6418,17.5773,17.5881,353694.5813
2008-09-12 15:50:00,32.75,32.93,32.75,32.87,485714.28571428574,17.5881,17.6848,17.5881,17.6525,485714.2857
2008-09-12 15:55:00,32.87,32.89,32.75,32.79,679255.6102900931,17.6525,17.6633,17.5881,17.6096,679255.6103
2008-09-15 09:30:00,30.76,30.8,29.72,30.43,755446.0864805693,16.5194,16.5409,15.9609,16.3422,755446.0865
2008-09-15 09:35:00,30.45,30.46,29.63,29.77,531472.3590585659,16.3529,16.3583,15.9125,15.9877,531472.3591
2008-09-15 09:40:00,29.76,29.82,29.3,29.8,616967.706622879,15.9823,16.0146,15.7353,16.0038,616967.7066
2008-09-15 09:45:00,29.77,30.06,29.68,30.03,497865.3530377669,15.9877,16.1434,15.9394,16.1273,497865.353
2008-09-15 09:50:00,30.05,30.14,29.63,29.77,657033.3880678709,16.1381,16.1864,15.9125,15.9877,657033.3881
2008-09-15 09:55:00,29.76,29.8,29.4,29.44,424849.4800218938,15.9823,16.0038,15.789,15.8105,424849.48
2008-09-15 10:00:00,29.44,29.67,29.43,29.52,369567.5971538041,15.8105,15.934,15.8051,15.8534,369567.5972
2008-09-15 10:05:00,29.54,30.05,29.54,30.05,331362.88998357963,15.8642,16.1381,15.8642,16.1381,331362.89
2008-09-15 10:10:00,30.05,30.05,29.76,29.87,286371.1001642036,16.1381,16.1381,15.9823,16.0414,286371.1002
2008-09-15 10:15:00,29.87,30.26,29.86,30.04,348768.47290640394,16.0414,16.2509,16.036,16.1327,348768.4729
2008-09-15 10:20:00,30.04,30.09,29.84,30.0,303557.7449370553,16.1327,16.1596,16.0253,16.1112,303557.7449
2008-09-15 10:25:00,29.98,30.35,29.94,30.2,284838.5331143952,16.1005,16.2992,16.079,16.2186,284838.5331
2008-09-15 10:30:00,30.2,30.28,30.13,30.26,407224.9589490969,16.2186,16.2616,16.181,16.2509,407224.9589
2008-09-15 10:35:00,30.26,30.51,30.09,30.15,456923.9189928845,16.2509,16.3851,16.1596,16.1918,456923.919
2008-09-15 10:40:00,30.15,30.37,29.93,30.05,365845.6486042693,16.1918,16.3099,16.0736,16.1381,365845.6486
2008-09-15 10:45:00,30.05,30.06,29.92,30.04,200766.28352490423,16.1381,16.1434,16.0683,16.1327,200766.2835
2008-09-15 10:50:00,30.04,30.18,29.99,30.15,329939.79200875753,16.1327,16.2079,16.1059,16.1918,329939.792
2008-09-15 10:55:00,30.16,30.18,29.94,30.04,254625.06841817187,16.1972,16.2079,16.079,16.1327,254625.0684
2008-09-15 11:00:00,30.03,30.18,29.96,30.13,193212.9173508484,16.1273,16.2079,16.0897,16.181,193212.9174
2008-09-15 11:05:00,30.11,30.17,29.98,30.01,155883.9627805145,16.1703,16.2025,16.1005,16.1166,155883.9628
2008-09-15 11:10:00,30.0,30.18,30.0,30.09,106622.87903667217,16.1112,16.2079,16.1112,16.1596,106622.879
2008-09-15 11:15:00,30.07,30.15,30.03,30.06,76081.00711548988,16.1488,16.1918,16.1273,16.1434,76081.0071
2008-09-15 11:20:00,30.08,30.14,30.02,30.04,143076.08100711548,16.1542,16.1864,16.122,16.1327,143076.081
2008-09-15 11:25:00,30.03,30.03,29.7,29.7,178544.061302682,16.1273,16.1273,15.9501,15.9501,178544.0613
2008-09-15 11:30:00,29.7,29.82,29.69,29.71,143951.83360700603,15.9501,16.0146,15.9447,15.9555,143951.8336
2008-09-15 11:35:00,29.72,29.9,29.69,29.74,153585.11220580188,15.9609,16.0575,15.9447,15.9716,153585.1122
2008-09-15 11:40:00,29.74,29.84,29.73,29.73,114614.12151067324,15.9716,16.0253,15.9662,15.9662,114614.1215
2008-09-15 11:45:00,29.73,29.9,29.64,29.77,220799.1242474001,15.9662,16.0575,15.9179,15.9877,220799.1242
2008-09-15 11:50:00,29.78,29.87,29.6,29.72,141652.98303229338,15.9931,16.0414,15.8964,15.9609,141652.983
2008-09-15 11:55:00,29.72,29.9,29.68,29.83,157635.46798029557,15.9609,16.0575,15.9394,16.0199,157635.468
2008-09-15 12:00:00,29.83,30.0,29.81,29.92,128188.28680897648,16.0199,16.1112,16.0092,16.0683,128188.2868
2008-09-15 12:05:00,29.92,30.05,29.91,29.98,205035.57744937047,16.0683,16.1381,16.0629,16.1005,205035.5774
2008-09-15 12:10:00,29.98,30.05,29.95,29.97,239408.8669950739,16.1005,16.1381,16.0844,16.0951,239408.867
2008-09-15 12:15:00,29.97,30.03,29.88,29.99,189928.8451012589,16.0951,16.1273,16.0468,16.1059,189928.8451
2008-09-15 12:20:00,30.0,30.15,29.91,29.96,235139.5730706076,16.1112,16.1918,16.0629,16.0897,235139.5731
2008-09-15 12:25:00,29.98,29.99,29.83,29.83,91844.55391351944,16.1005,16.1059,16.0199,16.0199,91844.5539
2008-09-15 12:30:00,29.86,30.01,29.85,29.87,101368.36343732895,16.036,16.1166,16.0307,16.0414,101368.3634
2008-09-15 12:35:00,29.88,30.01,29.8,29.92,168144.49917898193,16.0468,16.1166,16.0038,16.0683,168144.4992
2008-09-15 12:40:00,29.92,29.99,29.84,29.9,136945.81280788177,16.0683,16.1059,16.0253,16.0575,136945.8128
2008-09-15 12:45:00,29.9,30.05,29.83,29.93,181499.72632731253,16.0575,16.1381,16.0199,16.0736,181499.7263
2008-09-15 12:50:00,29.94,29.99,29.83,29.93,164641.48877941983,16.079,16.1059,16.0199,16.0736,164641.4888
2008-09-15 12:55:00,29.94,30.05,29.9,29.94,353147.2359058566,16.079,16.1381,16.0575,16.079,353147.2359
2008-09-15 13:00:00,29.94,30.18,29.94,30.18,215216.201423098,16.079,16.2079,16.079,16.2079,215216.2014
2008-09-15 13:05:00,30.18,30.2,30.11,30.15,157854.4061302682,16.2079,16.2186,16.1703,16.1918,157854.4061
2008-09-15 13:10:00,30.16,30.26,30.12,30.16,156102.90093048714,16.1972,16.2509,16.1757,16.1972,156102.9009
2008-09-15 13:15:00,30.16,30.33,30.15,30.18,256157.63546798032,16.1972,16.2884,16.1918,16.2079,256157.6355
2008-09-15 13:20:00,30.19,30.2,30.06,30.09,135194.30760810073,16.2133,16.2186,16.1434,16.1596,135194.3076
2008-09-15 13:25:00,30.09,30.13,29.85,29.85,144718.11713191023,16.1596,16.181,16.0307,16.0307,144718.1171
2008-09-15 13:30:00,29.85,29.89,29.73,29.73,137383.68910782706,16.0307,16.0521,15.9662,15.9662,137383.6891
2008-09-15 13:35:00,29.73,29.88,29.65,29.87,283634.3732895457,15.9662,16.0468,15.9233,16.0414,283634.3733
2008-09-15 13:40:00,29.87,29.93,29.73,29.86,169896.004378763,16.0414,16.0736,15.9662,16.036,169896.0044
2008-09-15 13:45:00,29.89,29.96,29.66,29.67,119868.63711001644,16.0521,16.0897,15.9286,15.934,119868.6371
2008-09-15 13:50:00,29.66,29.66,29.4,29.42,218719.2118226601,15.9286,15.9286,15.789,15.7997,218719.2118
2008-09-15 13:55:00,29.41,29.53,29.39,29.51,169129.7208538588,15.7944,15.8588,15.7836,15.8481,169129.7209
2008-09-15 14:00:00,29.51,29.52,29.39,29.41,245429.6661193213,15.8481,15.8534,15.7836,15.7944,245429.6661
2008-09-15 14:05:00,29.41,29.46,29.37,29.39,159058.5659551177,15.7944,15.8212,15.7729,15.7836,159058.566
2008-09-15 14:10:00,29.39,29.4,29.23,29.25,273782.15654077724,15.7836,15.789,15.6977,15.7084,273782.1565
2008-09-15 14:15:00,29.25,29.45,29.25,29.32,159277.5041050903,15.7084,15.8159,15.7084,15.746,159277.5041
2008-09-15 14:20:00,29.32,29.49,29.29,29.41,145812.8078817734,15.746,15.8373,15.7299,15.7944,145812.8079
2008-09-15 14:25:00,29.4,29.46,29.22,29.24,159058.5659551177,15.789,15.8212,15.6923,15.7031,159058.566
2008-09-15 14:30:00,29.24,29.41,29.2,29.23,189490.96880131363,15.7031,15.7944,15.6816,15.6977,189490.9688
2008-09-15 14:35:00,29.24,29.31,29.05,29.09,226491.51614668852,15.7031,15.7407,15.601,15.6225,226491.5161
2008-09-15 14:40:00,29.09,29.12,28.78,28.93,281773.3990147783,15.6225,15.6386,15.456,15.5366,281773.399
2008-09-15 14:45:00,28.93,29.03,28.81,29.03,225396.8253968254,15.5366,15.5903,15.4721,15.5903,225396.8254
2008-09-15 14:50:00,29.05,29.19,28.96,29.17,222222.22222222225,15.601,15.6762,15.5527,15.6655,222222.2222
2008-09-15 14:55:00,29.18,29.18,29.02,29.03,481663.929939792,15.6709,15.6709,15.5849,15.5903,481663.9299
2008-09-15 15:00:00,29.02,29.06,28.95,28.96,270607.55336617405,15.5849,15.6064,15.5473,15.5527,270607.5534
2008-09-15 15:05:00,28.96,29.02,28.59,28.59,365736.179529283,15.5527,15.5849,15.354,15.354,365736.1795
2008-09-15 15:10:00,28.6,28.85,28.55,28.78,295019.1570881226,15.3594,15.4936,15.3325,15.456,295019.1571
2008-09-15 15:15:00,28.78,28.84,28.62,28.66,381937.6026272578,15.456,15.4883,15.3701,15.3916,381937.6026
2008-09-15 15:20:00,28.65,28.68,28.13,28.24,679146.1412151067,15.3862,15.4023,15.107,15.166,679146.1412
2008-09-15 15:25:00,28.23,28.45,27.74,28.14,658128.078817734,15.1607,15.2788,14.8975,15.1123,658128.0788
2008-09-15 15:30:00,28.14,28.87,28.06,28.79,516912.9720853859,15.1123,15.5044,15.0694,15.4614,516912.9721
2008-09-15 15:35:00,28.78,28.96,28.65,28.65,610837.4384236453,15.456,15.5527,15.3862,15.3862,610837.4384
2008-09-15 15:40:00,28.65,28.79,28.5,28.63,546250.6841817187,15.3862,15.4614,15.3057,15.3755,546250.6842
2008-09-15 15:45:00,28.62,28.7,28.23,28.24,559386.9731800767,15.3701,15.4131,15.1607,15.166,559386.9732
2008-09-15 15:50:00,28.24,28.48,28.11,28.46,755446.0864805693,15.166,15.2949,15.0962,15.2842,755446.0865
2008-09-15 15:55:00,28.46,28.72,28.46,28.5,1010071.1548987412,15.2842,15.4238,15.2842,15.3057,1010071.1549
2008-09-16 09:30:00,27.59,27.86,26.98,27.22,539901.4778325123,14.817,14.962,14.4894,14.6183,539901.4778
2008-09-16 09:35:00,27.22,27.24,26.41,26.54,677285.1669403394,14.6183,14.629,14.1832,14.2531,677285.1669
2008-09-16 09:40:00,26.54,27.71,26.49,27.17,769567.597153804,14.2531,14.8814,14.2262,14.5914,769567.5972
2008-09-16 09:45:00,27.17,27.4,27.02,27.17,302900.9304871374,14.5914,14.7149,14.5108,14.5914,302900.9305
2008-09-16 09:50:00,27.15,27.5,27.13,27.32,450355.7744937056,14.5807,14.7686,14.5699,14.672,450355.7745
2008-09-16 09:55:00,27.32,27.5,27.26,27.35,429666.1193212917,14.672,14.7686,14.6397,14.6881,429666.1193
2008-09-16 10:00:00,27.36,27.59,27.31,27.51,479365.0793650794,14.6934,14.817,14.6666,14.774,479365.0794
2008-09-16 10:05:00,27.51,27.95,27.46,27.76,433169.1297208539,14.774,15.0103,14.7471,14.9083,433169.1297
2008-09-16 10:10:00,27.72,27.86,27.4,27.64,387082.6491516147,14.8868,14.962,14.7149,14.8438,387082.6492
2008-09-16 10:15:00,27.64,27.87,27.61,27.73,376573.6179529283,14.8438,14.9673,14.8277,14.8921,376573.618
2008-09-16 10:20:00,27.72,28.02,27.7,27.86,302791.46141215105,14.8868,15.0479,14.876,14.962,302791.4614
2008-09-16 10:25:00,27.86,28.09,27.76,28.03,411822.6600985222,14.962,15.0855,14.9083,15.0533,411822.6601
2008-09-16 10:30:00,28.03,28.06,27.87,27.98,270826.4915161467,15.0533,15.0694,14.9673,15.0264,270826.4915
2008-09-16 10:35:00,27.96,28.09,27.84,27.84,297099.06951286265,15.0157,15.0855,14.9512,14.9512,297099.0695
2008-09-16 10:40:00,27.83,27.85,27.59,27.74,185440.61302681992,14.9458,14.9566,14.817,14.8975,185440.613
2008-09-16 10:45:00,27.74,27.96,27.72,27.93,222331.6912972085,14.8975,15.0157,14.8868,14.9995,222331.6913
2008-09-16 10:50:00,27.93,28.27,27.81,28.23,283743.84236453206,14.9995,15.1821,14.9351,15.1607,283743.8424
2008-09-16 10:55:00,28.22,28.49,28.21,28.25,389819.3760262726,15.1553,15.3003,15.1499,15.1714,389819.376
2008-09-16 11:00:00,28.25,28.88,28.19,28.87,367816.091954023,15.1714,15.5097,15.1392,15.5044,367816.092
2008-09-16 11:05:00,28.88,28.89,28.58,28.63,294690.7498631637,15.5097,15.5151,15.3486,15.3755,294690.7499
2008-09-16 11:10:00,28.64,28.83,28.47,28.62,288998.3579638752,15.3808,15.4829,15.2896,15.3701,288998.358
2008-09-16 11:15:00,28.57,28.68,28.06,28.06,316365.6267104543,15.3433,15.4023,15.0694,15.0694,316365.6267
2008-09-16 11:20:00,28.07,28.31,27.88,28.03,248275.8620689656,15.0747,15.2036,14.9727,15.0533,248275.8621
2008-09-16 11:25:00,28.04,28.3,27.98,28.14,224411.6037219485,15.0586,15.1983,15.0264,15.1123,224411.6037
2008-09-16 11:30:00,28.14,28.63,28.09,28.37,219266.5571975917,15.1123,15.3755,15.0855,15.2358,219266.5572
2008-09-16 11:35:00,28.36,28.57,28.32,28.45,237328.95457033388,15.2305,15.3433,15.209,15.2788,237328.9546
2008-09-16 11:40:00,28.45,28.78,28.36,28.78,251559.93431855505,15.2788,15.456,15.2305,15.456,251559.9343
2008-09-16 11:45:00,28.78,28.96,28.72,28.91,200109.46907498632,15.456,15.5527,15.4238,15.5258,200109.4691
2008-09-16 11:50:00,28.91,29.09,28.84,28.84,196496.9896004379,15.5258,15.6225,15.4883,15.4883,196496.9896
2008-09-16 11:55:00,28.85,29.1,28.75,28.96,157416.52983032295,15.4936,15.6279,15.4399,15.5527,157416.5298
2008-09-16 12:00:00,28.96,29.31,28.96,29.22,197810.61850027367,15.5527,15.7407,15.5527,15.6923,197810.6185
2008-09-16 12:05:00,29.2,29.24,28.88,29.0,213245.7580733443,15.6816,15.7031,15.5097,15.5742,213245.7581
2008-09-16 12:10:00,29.0,29.12,28.73,28.73,115161.46688560482,15.5742,15.6386,15.4292,15.4292,115161.4669
2008-09-16 12:15:00,28.73,29.08,28.67,29.06,208866.9950738916,15.4292,15.6171,15.397,15.6064,208866.9951
2008-09-16 12:20:00,29.06,29.19,28.9,29.06,201860.9742747674,15.6064,15.6762,15.5205,15.6064,201860.9743
2008-09-16 12:25:00,29.05,29.19,28.84,28.99,178215.65407772304,15.601,15.6762,15.4883,15.5688,178215.6541
2008-09-16 12:30:00,28.99,29.14,28.88,28.95,140010.94690749864,15.5688,15.6494,15.5097,15.5473,140010.9469
2008-09-16 12:35:00,28.99,29.05,28.86,28.87,74220.0328407225,15.5688,15.601,15.499,15.5044,74220.0328
2008-09-16 12:40:00,28.86,28.92,28.6,28.67,180186.09742747675,15.499,15.5312,15.3594,15.397,180186.0974
2008-09-16 12:45:00,28.67,28.84,28.59,28.67,93048.71373836893,15.397,15.4883,15.354,15.397,93048.7137
2008-09-16 12:50:00,28.67,28.72,28.57,28.6,126874.65790914067,15.397,15.4238,15.3433,15.3594,126874.6579
2008-09-16 12:55:00,28.6,28.79,28.58,28.73,120306.51340996168,15.3594,15.4614,15.3486,15.4292,120306.5134
2008-09-16 13:00:00,28.73,28.81,28.58,28.61,208866.9950738916,15.4292,15.4721,15.3486,15.3647,208866.9951
2008-09-16 13:05:00,28.62,28.76,28.58,28.7,112096.33278598796,15.3701,15.4453,15.3486,15.4131,112096.3328
2008-09-16 13:10:00,28.69,28.74,28.65,28.68,85823.75478927203,15.4077,15.4346,15.3862,15.4023,85823.7548
2008-09-16 13:15:00,28.71,28.72,28.41,28.42,118117.13191023536,15.4184,15.4238,15.2573,15.2627,118117.1319
2008-09-16 13:20:00,28.42,28.61,28.41,28.45,105856.59551176793,15.2627,15.3647,15.2573,15.2788,105856.5955
2008-09-16 13:25:00,28.49,28.67,28.46,28.63,116365.62671045432,15.3003,15.397,15.2842,15.3755,116365.6267
2008-09-16 13:30:00,28.62,28.67,28.55,28.57,129282.97755883964,15.3701,15.397,15.3325,15.3433,129282.9776
2008-09-16 13:35:00,28.56,28.62,28.41,28.46,165736.179529283,15.3379,15.3701,15.2573,15.2842,165736.1795
2008-09-16 13:40:00,28.49,28.49,28.28,28.33,215106.7323481117,15.3003,15.3003,15.1875,15.2144,215106.7323
2008-09-16 13:45:00,28.28,28.33,28.14,28.2,192446.63382594413,15.1875,15.2144,15.1123,15.1446,192446.6338
2008-09-16 13:50:00,28.24,28.25,28.11,28.18,137712.096332786,15.166,15.1714,15.0962,15.1338,137712.0963
2008-09-16 13:55:00,28.18,28.28,28.16,28.19,171866.4477285167,15.1338,15.1875,15.1231,15.1392,171866.4477
2008-09-16 14:00:00,28.2,28.34,28.15,28.3,215106.7323481117,15.1446,15.2197,15.1177,15.1983,215106.7323
2008-09-16 14:05:00,28.29,28.32,28.14,28.24,273234.81116584566,15.1929,15.209,15.1123,15.166,273234.8112
2008-09-16 14:10:00,28.23,28.27,27.64,27.72,314614.12151067326,15.1607,15.1821,14.8438,14.8868,314614.1215
2008-09-16 14:15:00,27.72,28.18,27.5,27.91,364860.4269293925,14.8868,15.1338,14.7686,14.9888,364860.4269
2008-09-16 14:20:00,27.91,27.94,27.69,27.77,346250.6841817187,14.9888,15.0049,14.8707,14.9136,346250.6842
2008-09-16 14:25:00,27.79,27.94,27.51,27.85,262178.4345922277,14.9244,15.0049,14.774,14.9566,262178.4346
2008-09-16 14:30:00,27.86,28.2,27.8,27.87,228133.5522714833,14.962,15.1446,14.9297,14.9673,228133.5523
2008-09-16 14:35:00,27.86,28.23,27.59,28.2,355883.9627805145,14.962,15.1607,14.817,15.1446,355883.9628
2008-09-16 14:40:00,28.2,28.29,27.85,28.02,387958.4017515052,15.1446,15.1929,14.9566,15.0479,387958.4018
2008-09-16 14:45:00,28.0,28.5,27.93,28.32,333004.9261083744,15.0371,15.3057,14.9995,15.209,333004.9261
2008-09-16 14:50:00,28.32,28.49,28.23,28.35,367816.091954023,15.209,15.3003,15.1607,15.2251,367816.092
2008-09-16 14:55:00,28.35,28.72,28.34,28.68,381280.78817734,15.2251,15.4238,15.2197,15.4023,381280.7882
2008-09-16 15:00:00,28.67,28.67,27.71,28.49,303448.275862069,15.397,15.397,14.8814,15.3003,303448.2759
2008-09-16 15:05:00,28.51,28.99,28.5,28.99,293924.46633825946,15.311,15.5688,15.3057,15.5688,293924.4663
2008-09-16 15:10:00,28.99,29.36,28.85,29.36,283087.0279146141,15.5688,15.7675,15.4936,15.7675,283087.0279
2008-09-16 15:15:00,29.36,29.41,29.3,29.3,237000.5473453749,15.7675,15.7944,15.7353,15.7353,237000.5473
2008-09-16 15:20:00,29.31,29.31,29.03,29.23,278270.3886152162,15.7407,15.7407,15.5903,15.6977,278270.3886
2008-09-16 15:25:00,29.22,29.31,28.68,28.77,290749.86316365626,15.6923,15.7407,15.4023,15.4507,290749.8632
2008-09-16 15:30:00,28.77,29.09,28.74,28.96,197920.08757526,15.4507,15.6225,15.4346,15.5527,197920.0876
2008-09-16 15:35:00,28.98,29.28,28.97,29.17,247728.51669403395,15.5634,15.7246,15.5581,15.6655,247728.5167
2008-09-16 15:40:00,29.19,29.31,28.85,28.88,360591.13300492615,15.6762,15.7407,15.4936,15.5097,360591.133
2008-09-16 15:45:00,28.87,29.09,28.73,28.99,383798.5769020252,15.5044,15.6225,15.4292,15.5688,383798.5769
2008-09-16 15:50:00,29.02,29.23,28.88,28.94,405035.5774493706,15.5849,15.6977,15.5097,15.542,405035.5774
2008-09-16 15:55:00,28.95,29.13,28.95,29.07,457361.7952928298,15.5473,15.644,15.5473,15.6118,457361.7953
2008-09-17 09:30:00,28.78,29.05,28.33,28.58,252545.15599343184,15.456,15.601,15.2144,15.3486,252545.156
2008-09-17 09:35:00,28.6,29.71,28.36,29.67,448932.6765188834,15.3594,15.9555,15.2305,15.934,448932.6765
2008-09-17 09:40:00,29.68,30.75,29.58,30.43,933661.7405582924,15.9394,16.514,15.8857,16.3422,933661.7406
2008-09-17 09:45:00,30.42,30.78,30.1,30.48,564641.4887794198,16.3368,16.5301,16.1649,16.369,564641.4888
2008-09-17 09:50:00,30.47,30.6,29.87,30.24,340010.94690749864,16.3636,16.4334,16.0414,16.2401,340010.9469
2008-09-17 09:55:00,30.26,30.27,30.07,30.18,248713.7383689108,16.2509,16.2562,16.1488,16.2079,248713.7384
2008-09-17 10:00:00,30.19,30.55,30.19,30.31,275971.5380405036,16.2133,16.4066,16.2133,16.2777,275971.538
2008-09-17 10:05:00,30.27,30.36,30.09,30.21,303776.6830870279,16.2562,16.3046,16.1596,16.224,303776.6831
2008-09-17 10:10:00,30.21,30.28,29.94,30.03,309797.4822112753,16.224,16.2616,16.079,16.1273,309797.4822
2008-09-17 10:15:00,30.03,30.22,29.96,30.01,298850.5747126437,16.1273,16.2294,16.0897,16.1166,298850.5747
2008-09-17 10:20:00,30.02,30.1,29.78,29.8,244991.78981937605,16.122,16.1649,15.9931,16.0038,244991.7898
2008-09-17 10:25:00,29.79,29.81,29.56,29.56,222660.0985221675,15.9984,16.0092,15.8749,15.8749,222660.0985
2008-09-17 10:30:00,29.56,29.56,29.25,29.29,406239.73727422,15.8749,15.8749,15.7084,15.7299,406239.7373
2008-09-17 10:35:00,29.27,29.47,28.21,28.67,752818.8286808977,15.7192,15.8266,15.1499,15.397,752818.8287
2008-09-17 10:40:00,28.67,28.89,28.6,28.87,310782.7038861522,15.397,15.5151,15.3594,15.5044,310782.7039
2008-09-17 10:45:00,28.88,28.88,28.5,28.58,288451.01258894365,15.5097,15.5097,15.3057,15.3486,288451.0126
2008-09-17 10:50:00,28.58,28.9,28.58,28.89,191899.2884510126,15.3486,15.5205,15.3486,15.5151,191899.2885
2008-09-17 10:55:00,28.88,29.0,28.79,28.89,245867.54241926657,15.5097,15.5742,15.4614,15.5151,245867.5424
2008-09-17 11:00:00,28.88,28.96,28.8,28.88,333223.864258347,15.5097,15.5527,15.4668,15.5097,333223.8643
2008-09-17 11:05:00,28.87,28.91,28.72,28.86,293705.5281882868,15.5044,15.5258,15.4238,15.499,293705.5282
2008-09-17 11:10:00,28.84,29.05,28.59,28.67,418281.3355227148,15.4883,15.601,15.354,15.397,418281.3355
2008-09-17 11:15:00,28.67,28.78,28.55,28.59,310235.3585112206,15.397,15.456,15.3325,15.354,310235.3585
2008-09-17 11:20:00,28.62,28.69,28.47,28.67,224630.5418719212,15.3701,15.4077,15.2896,15.397,224630.5419
2008-09-17 11:25:00,28.66,28.67,28.23,28.32,203940.8866995074,15.3916,15.397,15.1607,15.209,203940.8867
2008-09-17 11:30:00,28.32,28.37,28.17,28.31,227805.14504652435,15.209,15.2358,15.1284,15.2036,227805.145
2008-09-17 11:35:00,28.3,28.39,27.99,28.33,305637.6573617953,15.1983,15.2466,15.0318,15.2144,305637.6574
2008-09-17 11:40:00,28.31,28.51,28.15,28.48,148877.94198139026,15.2036,15.311,15.1177,15.2949,148877.942
2008-09-17 11:45:00,28.48,28.68,28.44,28.47,207115.4898741106,15.2949,15.4023,15.2734,15.2896,207115.4899
2008-09-17 11:50:00,28.48,28.61,28.37,28.57,137055.2818828681,15.2949,15.3647,15.2358,15.3433,137055.2819
2008-09-17 11:55:00,28.56,28.56,28.36,28.36,118336.070060208,15.3379,15.3379,15.2305,15.2305,118336.0701
2008-09-17 12:00:00,28.35,28.41,28.25,28.25,128297.7558839628,15.2251,15.2573,15.1714,15.1714,128297.7559
2008-09-17 12:05:00,28.25,28.25,27.99,28.11,261193.21291735087,15.1714,15.1714,15.0318,15.0962,261193.2129
2008-09-17 12:10:00,28.12,28.43,28.06,28.27,326655.71975916805,15.1016,15.2681,15.0694,15.1821,326655.7198
2008-09-17 12:15:00,28.25,28.31,28.04,28.12,205145.04652435688,15.1714,15.2036,15.0586,15.1016,205145.0465
2008-09-17 12:20:00,28.12,28.14,27.92,27.96,255610.2900930488,15.1016,15.1123,14.9942,15.0157,255610.2901
2008-09-17 12:25:00,27.96,28.01,27.77,27.8,173180.0766283525,15.0157,15.0425,14.9136,14.9297,173180.0766
2008-09-17 12:30:00,27.77,27.98,27.73,27.98,140448.8232074439,14.9136,15.0264,14.8921,15.0264,140448.8232
2008-09-17 12:35:00,27.96,28.09,27.85,28.04,201423.09797482213,15.0157,15.0855,14.9566,15.0586,201423.098
2008-09-17 12:40:00,28.04,28.36,27.94,28.33,169567.59715380406,15.0586,15.2305,15.0049,15.2144,169567.5972
2008-09-17 12:45:00,28.33,28.46,28.25,28.37,187629.99452654624,15.2144,15.2842,15.1714,15.2358,187629.9945
2008-09-17 12:50:00,28.36,28.39,28.09,28.32,123262.17843459224,15.2305,15.2466,15.0855,15.209,123262.1784
2008-09-17 12:55:00,28.32,28.32,28.23,28.24,83415.43513957308,15.209,15.209,15.1607,15.166,83415.4351
2008-09-17 13:00:00,28.23,28.32,28.1,28.32,153147.2359058566,15.1607,15.209,15.0908,15.209,153147.2359
2008-09-17 13:05:00,28.31,28.32,28.15,28.15,179748.2211275315,15.2036,15.209,15.1177,15.1177,179748.2211
2008-09-17 13:10:00,28.15,28.25,28.15,28.24,70060.20799124248,15.1177,15.1714,15.1177,15.166,70060.208
2008-09-17 13:15:00,28.21,28.23,28.04,28.12,108155.44608648056,15.1499,15.1607,15.0586,15.1016,108155.4461
2008-09-17 13:20:00,28.13,28.25,28.12,28.19,74220.0328407225,15.107,15.1714,15.1016,15.1392,74220.0328
2008-09-17 13:25:00,28.2,28.22,27.89,27.91,100383.14176245211,15.1446,15.1553,14.9781,14.9888,100383.1418
2008-09-17 13:30:00,27.91,27.98,27.83,27.93,117241.37931034484,14.9888,15.0264,14.9458,14.9995,117241.3793
2008-09-17 13:35:00,27.93,27.96,27.75,27.84,165955.1176792556,14.9995,15.0157,14.9029,14.9512,165955.1177
2008-09-17 13:40:00,27.85,27.89,27.56,27.64,314723.59058565955,14.9566,14.9781,14.8008,14.8438,314723.5906
2008-09-17 13:45:00,27.63,27.68,27.46,27.46,241817.18664477285,14.8384,14.8653,14.7471,14.7471,241817.1866
2008-09-17 13:50:00,27.46,27.62,27.44,27.61,142528.7356321839,14.7471,14.8331,14.7364,14.8277,142528.7356
2008-09-17 13:55:00,27.61,27.77,27.55,27.56,227148.33059660648,14.8277,14.9136,14.7955,14.8008,227148.3306
2008-09-17 14:00:00,27.58,27.9,27.57,27.9,187958.4017515052,14.8116,14.9834,14.8062,14.9834,187958.4018
2008-09-17 14:05:00,27.89,28.07,27.79,28.06,215544.6086480569,14.9781,15.0747,14.9244,15.0694,215544.6086
2008-09-17 14:10:00,28.07,28.1,27.86,27.87,182047.0717022441,15.0747,15.0908,14.962,14.9673,182047.0717
2008-09-17 14:15:00,27.87,28.09,27.72,28.04,216420.36124794747,14.9673,15.0855,14.8868,15.0586,216420.3612
2008-09-17 14:20:00,28.05,28.23,27.94,28.19,466557.1975916804,15.064,15.1607,15.0049,15.1392,466557.1976
2008-09-17 14:25:00,28.2,28.59,28.08,28.59,209195.4022988506,15.1446,15.354,15.0801,15.354,209195.4023
2008-09-17 14:30:00,28.59,28.67,28.41,28.67,179748.2211275315,15.354,15.397,15.2573,15.397,179748.2211
2008-09-17 14:35:00,28.66,28.73,28.47,28.67,219923.3716475096,15.3916,15.4292,15.2896,15.397,219923.3716
2008-09-17 14:40:00,28.67,28.83,28.58,28.77,215216.201423098,15.397,15.4829,15.3486,15.4507,215216.2014
2008-09-17 14:45:00,28.76,29.0,28.7,28.78,291187.73946360155,15.4453,15.5742,15.4131,15.456,291187.7395
2008-09-17 14:50:00,28.77,28.81,28.61,28.74,232731.25342090864,15.4507,15.4721,15.3647,15.4346,232731.2534
2008-09-17 14:55:00,28.74,28.82,28.58,28.82,179200.8757525999,15.4346,15.4775,15.3486,15.4775,179200.8758
2008-09-17 15:00:00,28.8,29.23,28.67,29.07,224958.94909688013,15.4668,15.6977,15.397,15.6118,224958.9491
2008-09-17 15:05:00,29.05,29.31,29.01,29.15,242474.0010946908,15.601,15.7407,15.5796,15.6547,242474.0011
2008-09-17 15:10:00,29.17,29.49,29.14,29.2,224740.0109469075,15.6655,15.8373,15.6494,15.6816,224740.0109
2008-09-17 15:15:00,29.2,29.32,29.11,29.26,255610.2900930488,15.6816,15.746,15.6333,15.7138,255610.2901
2008-09-17 15:20:00,29.24,29.24,28.86,28.94,201751.50519978107,15.7031,15.7031,15.499,15.542,201751.5052
2008-09-17 15:25:00,28.94,29.15,28.88,28.91,255281.88286808977,15.542,15.6547,15.5097,15.5258,255281.8829
2008-09-17 15:30:00,28.92,28.92,28.49,28.59,245320.197044335,15.5312,15.5312,15.3003,15.354,245320.197
2008-09-17 15:35:00,28.6,28.67,28.22,28.41,270498.08429118776,15.3594,15.397,15.1553,15.2573,270498.0843
2008-09-17 15:40:00,28.4,28.5,28.22,28.25,246305.41871921183,15.252,15.3057,15.1553,15.1714,246305.4187
2008-09-17 15:45:00,28.25,28.55,28.24,28.38,226929.39244663384,15.1714,15.3325,15.166,15.2412,226929.3924
2008-09-17 15:50:00,28.39,28.39,28.11,28.16,364532.0197044335,15.2466,15.2466,15.0962,15.1231,364532.0197
2008-09-17 15:55:00,28.17,28.2,27.86,27.9,425725.2326217844,15.1284,15.1446,14.962,14.9834,425725.2326
2008-09-18 09:30:00,28.54,28.74,28.43,28.61,303010.3995621237,15.3271,15.4346,15.2681,15.3647,303010.3996
2008-09-18 09:35:00,28.61,29.11,28.61,28.78,272577.9967159278,15.3647,15.6333,15.3647,15.456,272577.9967
2008-09-18 09:40:00,28.78,28.87,28.66,28.67,183798.5769020252,15.456,15.5044,15.3916,15.397,183798.5769
2008-09-18 09:45:00,28.67,28.82,28.56,28.79,253092.50136836345,15.397,15.4775,15.3379,15.4614,253092.5014
2008-09-18 09:50:00,28.79,29.07,28.6,29.07,365955.1176792556,15.4614,15.6118,15.3594,15.6118,365955.1177
2008-09-18 09:55:00,29.08,29.39,29.02,29.38,335960.5911330049,15.6171,15.7836,15.5849,15.7783,335960.5911
2008-09-18 10:00:00,29.38,29.55,29.03,29.08,336179.5292829776,15.7783,15.8696,15.5903,15.6171,336179.5293
2008-09-18 10:05:00,29.09,29.31,29.01,29.08,318883.4154351396,15.6225,15.7407,15.5796,15.6171,318883.4154
2008-09-18 10:10:00,29.07,29.14,28.81,28.82,219047.61904761905,15.6118,15.6494,15.4721,15.4775,219047.619
2008-09-18 10:15:00,28.83,28.88,28.72,28.76,426053.6398467433,15.4829,15.5097,15.4238,15.4453,426053.6398
2008-09-18 10:20:00,28.78,29.11,28.75,29.1,193212.9173508484,15.456,15.6333,15.4399,15.6279,193212.9174
2008-09-18 10:25:00,29.1,29.2,28.99,29.06,188067.8708264916,15.6279,15.6816,15.5688,15.6064,188067.8708
2008-09-18 10:30:00,29.07,29.09,28.87,29.03,160153.25670498086,15.6118,15.6225,15.5044,15.5903,160153.2567
2008-09-18 10:35:00,29.02,29.02,28.74,28.82,204816.639299398,15.5849,15.5849,15.4346,15.4775,204816.6393
2008-09-18 10:40:00,28.8,28.86,28.69,28.71,179748.2211275315,15.4668,15.499,15.4077,15.4184,179748.2211
2008-09-18 10:45:00,28.7,28.74,28.55,28.67,202298.85057471265,15.4131,15.4346,15.3325,15.397,202298.8506
2008-09-18 10:50:00,28.66,28.88,28.61,28.79,103995.62123700057,15.3916,15.5097,15.3647,15.4614,103995.6212
2008-09-18 10:55:00,28.77,28.77,28.23,28.33,176464.14887794197,15.4507,15.4507,15.1607,15.2144,176464.1489
2008-09-18 11:00:00,28.32,28.63,28.3,28.53,145812.8078817734,15.209,15.3755,15.1983,15.3218,145812.8079
2008-09-18 11:05:00,28.54,28.64,28.28,28.28,202189.38149972635,15.3271,15.3808,15.1875,15.1875,202189.3815
2008-09-18 11:10:00,28.29,28.47,28.28,28.31,173946.3601532567,15.1929,15.2896,15.1875,15.2036,173946.3602
2008-09-18 11:15:00,28.3,28.49,28.23,28.24,178544.061302682,15.1983,15.3003,15.1607,15.166,178544.0613
2008-09-18 11:20:00,28.23,28.45,28.18,28.43,157197.5916803503,15.1607,15.2788,15.1338,15.2681,157197.5917
2008-09-18 11:25:00,28.43,28.53,28.35,28.5,112315.2709359606,15.2681,15.3218,15.2251,15.3057,112315.2709
2008-09-18 11:30:00,28.5,28.86,28.46,28.69,129173.50848385332,15.3057,15.499,15.2842,15.4077,129173.5085
2008-09-18 11:35:00,28.7,28.85,28.45,28.5,158730.15873015873,15.4131,15.4936,15.2788,15.3057,158730.1587
2008-09-18 11:40:00,28.51,28.67,28.41,28.61,148659.00383141762,15.311,15.397,15.2573,15.3647,148659.0038
2008-09-18 11:45:00,28.61,28.69,28.49,28.56,191351.94307608105,15.3647,15.4077,15.3003,15.3379,191351.9431
2008-09-18 11:50:00,28.54,28.57,28.36,28.45,139354.13245758074,15.3271,15.3433,15.2305,15.2788,139354.1325
2008-09-18 11:55:00,28.44,28.86,28.44,28.8,213902.57252326212,15.2734,15.499,15.2734,15.4668,213902.5725
2008-09-18 12:00:00,28.81,28.82,28.55,28.61,153804.0503557745,15.4721,15.4775,15.3325,15.3647,153804.0504
2008-09-18 12:05:00,28.61,28.67,28.41,28.53,206568.14449917892,15.3647,15.397,15.2573,15.3218,206568.1445
2008-09-18 12:10:00,28.52,28.65,28.46,28.48,179091.4066776136,15.3164,15.3862,15.2842,15.2949,179091.4067
2008-09-18 12:15:00,28.48,28.68,28.48,28.62,166611.9321291735,15.2949,15.4023,15.2949,15.3701,166611.9321
2008-09-18 12:20:00,28.62,28.86,28.57,28.78,128845.10125889436,15.3701,15.499,15.3433,15.456,128845.1013
2008-09-18 12:25:00,28.79,28.79,28.4,28.59,146469.6223316913,15.4614,15.4614,15.252,15.354,146469.6223
2008-09-18 12:30:00,28.58,28.61,28.38,28.46,137164.7509578544,15.3486,15.3647,15.2412,15.2842,137164.751
2008-09-18 12:35:00,28.44,28.46,28.17,28.21,146141.21510673236,15.2734,15.2842,15.1284,15.1499,146141.2151
2008-09-18 12:40:00,28.2,28.29,28.03,28.08,227805.14504652435,15.1446,15.1929,15.0533,15.0801,227805.145
2008-09-18 12:45:00,28.08,28.17,27.89,27.91,229337.7120963328,15.0801,15.1284,14.9781,14.9888,229337.7121
2008-09-18 12:50:00,27.92,28.05,27.86,27.98,256814.4499178982,14.9942,15.064,14.962,15.0264,256814.4499
2008-09-18 12:55:00,27.98,28.03,27.64,27.64,176026.27257799671,15.0264,15.0533,14.8438,14.8438,176026.2726
2008-09-18 13:00:00,27.65,27.93,27.64,27.85,148987.4110563766,14.8492,14.9995,14.8438,14.9566,148987.4111
2008-09-18 13:05:00,27.87,28.6,27.85,28.57,228680.8976464149,14.9673,15.3594,14.9566,15.3433,228680.8976
2008-09-18 13:10:00,28.56,28.81,28.15,28.36,371319.1023535851,15.3379,15.4721,15.1177,15.2305,371319.1024
2008-09-18 13:15:00,28.36,28.71,28.23,28.6,212260.53639846743,15.2305,15.4184,15.1607,15.3594,212260.5364
2008-09-18 13:20:00,28.62,28.72,28.43,28.65,189381.4997263273,15.3701,15.4238,15.2681,15.3862,189381.4997
2008-09-18 13:25:00,28.65,28.75,28.38,28.65,148549.53475643133,15.3862,15.4399,15.2412,15.3862,148549.5348
2008-09-18 13:30:00,28.66,29.12,28.57,29.12,201642.0361247948,15.3916,15.6386,15.3433,15.6386,201642.0361
2008-09-18 13:35:00,29.11,29.23,28.87,29.21,254734.5374931582,15.6333,15.6977,15.5044,15.687,254734.5375
2008-09-18 13:40:00,29.21,29.3,28.67,28.67,352490.4214559387,15.687,15.7353,15.397,15.397,352490.4215
2008-09-18 13:45:00,28.67,29.05,28.65,28.88,170443.34975369458,15.397,15.601,15.3862,15.5097,170443.3498
2008-09-18 13:50:00,28.88,28.98,28.57,28.65,209742.74767378217,15.5097,15.5634,15.3433,15.3862,209742.7477
2008-09-18 13:55:00,28.63,29.14,28.62,28.82,187848.9326765189,15.3755,15.6494,15.3701,15.4775,187848.9327
2008-09-18 14:00:00,28.86,28.92,28.64,28.67,143404.48823207445,15.499,15.5312,15.3808,15.397,143404.4882
2008-09-18 14:05:00,28.67,28.67,28.23,28.45,245320.197044335,15.397,15.397,15.1607,15.2788,245320.197
2008-09-18 14:10:00,28.43,28.77,28.37,28.64,135632.183908046,15.2681,15.4507,15.2358,15.3808,135632.1839
2008-09-18 14:15:00,28.61,28.82,28.45,28.66,113519.43076081008,15.3647,15.4775,15.2788,15.3916,113519.4308
2008-09-18 14:20:00,28.64,28.65,28.42,28.56,130377.6683087028,15.3808,15.3862,15.2627,15.3379,130377.6683
2008-09-18 14:25:00,28.56,28.79,28.55,28.64,166283.52490421457,15.3379,15.4614,15.3325,15.3808,166283.5249
2008-09-18 14:30:00,28.63,28.95,28.61,28.84,139901.47783251232,15.3755,15.5473,15.3647,15.4883,139901.4778
2008-09-18 14:35:00,28.82,28.97,28.59,28.7,177449.37055281884,15.4775,15.5581,15.354,15.4131,177449.3706
2008-09-18 14:40:00,28.71,29.12,28.69,29.06,196059.1133004926,15.4184,15.6386,15.4077,15.6064,196059.1133
2008-09-18 14:45:00,29.05,29.31,28.99,29.23,238204.70717022443,15.601,15.7407,15.5688,15.6977,238204.7072
2008-09-18 14:50:00,29.24,29.31,28.93,28.99,335741.6529830323,15.7031,15.7407,15.5366,15.5688,335741.653
2008-09-18 14:55:00,29.0,29.26,28.94,29.18,301149.4252873563,15.5742,15.7138,15.542,15.6709,301149.4253
2008-09-18 15:00:00,29.18,29.58,29.15,29.52,294471.81171319104,15.6709,15.8857,15.6547,15.8534,294471.8117
2008-09-18 15:05:00,29.52,29.58,29.16,29.48,402079.91242474,15.8534,15.8857,15.6601,15.832,402079.9124
2008-09-18 15:10:00,29.48,29.78,29.44,29.75,385659.5511767926,15.832,15.9931,15.8105,15.977,385659.5512
2008-09-18 15:15:00,29.75,29.78,29.19,29.4,216858.2375478928,15.977,15.9931,15.6762,15.789,216858.2375
2008-09-18 15:20:00,29.33,29.78,29.3,29.74,279912.42474001093,15.7514,15.9931,15.7353,15.9716,279912.4247
2008-09-18 15:25:00,29.75,29.83,29.37,29.51,226491.51614668852,15.977,16.0199,15.7729,15.8481,226491.5161
2008-09-18 15:30:00,29.39,29.65,29.39,29.51,338478.3798576902,15.7836,15.9233,15.7836,15.8481,338478.3799
2008-09-18 15:35:00,29.51,29.78,29.46,29.67,378762.9994526546,15.8481,15.9931,15.8212,15.934,378762.9995
2008-09-18 15:40:00,29.67,29.76,29.51,29.65,336070.0602079913,15.934,15.9823,15.8481,15.9233,336070.0602
2008-09-18 15:45:00,29.65,29.74,29.52,29.55,355774.4937055282,15.9233,15.9716,15.8534,15.8696,355774.4937
2008-09-18 15:50:00,29.55,29.65,29.14,29.14,380623.973727422,15.8696,15.9233,15.6494,15.6494,380623.9737
2008-09-18 15:55:00,29.14,29.32,28.92,29.3,418938.1499726328,15.6494,15.746,15.5312,15.7353,418938.15
2008-09-19 09:30:00,31.06,31.43,29.97,30.64,1376902.0251778874,16.6805,16.8792,16.0951,16.4549,1376902.0252
2008-09-19 09:35:00,30.61,30.87,29.71,29.83,299835.79638752056,16.4388,16.5784,15.9555,16.0199,299835.7964
2008-09-19 09:40:00,29.88,30.08,29.73,29.85,278051.4504652436,16.0468,16.1542,15.9662,16.0307,278051.4505
2008-09-19 09:45:00,29.9,30.29,29.46,30.14,281444.9917898194,16.0575,16.267,15.8212,16.1864,281444.9918
2008-09-19 09:50:00,30.14,30.25,29.69,29.9,279146.1412151068,16.1864,16.2455,15.9447,16.0575,279146.1412
2008-09-19 09:55:00,29.89,30.13,29.54,29.62,270169.6770662288,16.0521,16.181,15.8642,15.9071,270169.6771
2008-09-19 10:00:00,29.65,29.94,29.52,29.72,214121.5106732348,15.9233,16.079,15.8534,15.9609,214121.5107
2008-09-19 10:05:00,29.73,30.09,29.51,29.83,257799.67159277503,15.9662,16.1596,15.8481,16.0199,257799.6716
2008-09-19 10:10:00,29.83,29.96,29.49,29.82,192775.04105090312,16.0199,16.0897,15.8373,16.0146,192775.0411
2008-09-19 10:15:00,29.83,30.22,29.71,29.74,238533.11439518337,16.0199,16.2294,15.9555,15.9716,238533.1144
2008-09-19 10:20:00,29.78,30.16,29.77,29.92,288560.48166392994,15.9931,16.1972,15.9877,16.0683,288560.4817
2008-09-19 10:25:00,29.91,30.05,29.46,30.05,266447.72851669404,16.0629,16.1381,15.8212,16.1381,266447.7285
2008-09-19 10:30:00,30.05,30.26,30.05,30.15,269184.45539135195,16.1381,16.2509,16.1381,16.1918,269184.4554
2008-09-19 10:35:00,30.15,30.3,30.04,30.04,172961.13847837987,16.1918,16.2723,16.1327,16.1327,172961.1385
2008-09-19 10:40:00,30.05,30.18,29.91,30.09,181499.72632731253,16.1381,16.2079,16.0629,16.1596,181499.7263
2008-09-19 10:45:00,30.09,30.21,30.08,30.18,168910.78270388616,16.1596,16.224,16.1542,16.2079,168910.7827
2008-09-19 10:50:00,30.16,30.33,30.1,30.3,160591.13300492612,16.1972,16.2884,16.1649,16.2723,160591.133
2008-09-19 10:55:00,30.3,30.33,30.19,30.24,317131.9102353585,16.2723,16.2884,16.2133,16.2401,317131.9102
2008-09-19 11:00:00,30.25,30.42,30.21,30.33,189928.8451012589,16.2455,16.3368,16.224,16.2884,189928.8451
2008-09-19 11:05:00,30.33,30.52,30.23,30.28,189819.3760262726,16.2884,16.3905,16.2347,16.2616,189819.376
2008-09-19 11:10:00,30.28,30.46,30.13,30.32,175697.86535303778,16.2616,16.3583,16.181,16.2831,175697.8654
2008-09-19 11:15:00,30.32,30.49,30.26,30.47,238861.5216201424,16.2831,16.3744,16.2509,16.3636,238861.5216
2008-09-19 11:20:00,30.47,30.48,30.2,30.35,223864.25834701696,16.3636,16.369,16.2186,16.2992,223864.2583
2008-09-19 11:25:00,30.34,30.44,30.27,30.3,132676.51888341544,16.2938,16.3475,16.2562,16.2723,132676.5189
2008-09-19 11:30:00,30.3,30.48,30.28,30.32,164532.0197044335,16.2723,16.369,16.2616,16.2831,164532.0197
2008-09-19 11:35:00,30.29,30.38,30.27,30.32,163437.32895457034,16.267,16.3153,16.2562,16.2831,163437.329
2008-09-19 11:40:00,30.3,30.47,30.29,30.42,143076.08100711548,16.2723,16.3636,16.267,16.3368,143076.081
2008-09-19 11:45:00,30.42,30.49,30.29,30.41,154241.92665571976,16.3368,16.3744,16.267,16.3314,154241.9267
2008-09-19 11:50:00,30.4,30.53,30.32,30.47,251997.81061850028,16.326,16.3959,16.2831,16.3636,251997.8106
2008-09-19 11:55:00,30.47,30.57,30.33,30.46,253858.78489326767,16.3636,16.4173,16.2884,16.3583,253858.7849
2008-09-19 12:00:00,30.47,30.5,30.28,30.41,206458.67542419268,16.3636,16.3797,16.2616,16.3314,206458.6754
2008-09-19 12:05:00,30.42,30.53,30.38,30.44,180405.03557744937,16.3368,16.3959,16.3153,16.3475,180405.0356
2008-09-19 12:10:00,30.46,30.58,30.43,30.49,153366.17405582924,16.3583,16.4227,16.3422,16.3744,153366.1741
2008-09-19 12:15:00,30.5,30.58,30.49,30.53,88888.88888888889,16.3797,16.4227,16.3744,16.3959,88888.8889
2008-09-19 12:20:00,30.52,30.63,30.51,30.61,165188.8341543514,16.3905,16.4496,16.3851,16.4388,165188.8342
2008-09-19 12:25:00,30.62,30.78,30.61,30.78,174493.7055281883,16.4442,16.5301,16.4388,16.5301,174493.7055
2008-09-19 12:30:00,30.78,30.79,30.59,30.76,176792.55610290094,16.5301,16.5355,16.4281,16.5194,176792.5561
2008-09-19 12:35:00,30.76,30.83,30.71,30.79,155555.55555555556,16.5194,16.557,16.4925,16.5355,155555.5556
2008-09-19 12:40:00,30.79,30.82,30.67,30.7,113519.43076081008,16.5355,16.5516,16.471,16.4872,113519.4308
2008-09-19 12:45:00,30.7,30.7,30.56,30.61,174165.29830322936,16.4872,16.4872,16.412,16.4388,174165.2983
2008-09-19 12:50:00,30.62,30.68,30.47,30.52,151943.0760810071,16.4442,16.4764,16.3636,16.3905,151943.0761
2008-09-19 12:55:00,30.5,30.73,30.47,30.64,102353.5851122058,16.3797,16.5033,16.3636,16.4549,102353.5851
2008-09-19 13:00:00,30.64,30.71,30.52,30.66,139244.66338259442,16.4549,16.4925,16.3905,16.4657,139244.6634
2008-09-19 13:05:00,30.67,30.71,30.58,30.68,119430.76081007117,16.471,16.4925,16.4227,16.4764,119430.7608
2008-09-19 13:10:00,30.68,30.72,30.6,30.69,127531.47235905858,16.4764,16.4979,16.4334,16.4818,127531.4724
2008-09-19 13:15:00,30.68,30.89,30.68,30.85,138478.37985769022,16.4764,16.5892,16.4764,16.5677,138478.3799
2008-09-19 13:20:00,30.85,30.91,30.68,30.82,122495.89490968802,16.5677,16.5999,16.4764,16.5516,122495.8949
2008-09-19 13:25:00,30.83,30.93,30.78,30.8,92063.49206349209,16.557,16.6107,16.5301,16.5409,92063.4921
2008-09-19 13:30:00,30.8,30.84,30.73,30.82,96223.31691297208,16.5409,16.5623,16.5033,16.5516,96223.3169
2008-09-19 13:35:00,30.82,30.86,30.78,30.79,62835.2490421456,16.5516,16.5731,16.5301,16.5355,62835.249
2008-09-19 13:40:00,30.8,30.83,30.65,30.71,128078.81773399016,16.5409,16.557,16.4603,16.4925,128078.8177
2008-09-19 13:45:00,30.72,30.76,30.67,30.75,69403.39354132458,16.4979,16.5194,16.471,16.514,69403.3935
2008-09-19 13:50:00,30.73,30.8,30.67,30.72,90968.80131362892,16.5033,16.5409,16.471,16.4979,90968.8013
2008-09-19 13:55:00,30.72,30.77,30.67,30.68,50465.24356869185,16.4979,16.5247,16.471,16.4764,50465.2436
2008-09-19 14:00:00,30.68,30.75,30.57,30.63,147564.31308155446,16.4764,16.514,16.4173,16.4496,147564.3131
2008-09-19 14:05:00,30.61,30.73,30.61,30.72,116912.97208538587,16.4388,16.5033,16.4388,16.4979,116912.9721
2008-09-19 14:10:00,30.73,30.92,30.72,30.87,167597.15380405035,16.5033,16.6053,16.4979,16.5784,167597.1538
2008-09-19 14:15:00,30.87,30.91,30.78,30.85,120197.04433497538,16.5784,16.5999,16.5301,16.5677,120197.0443
2008-09-19 14:20:00,30.86,30.99,30.85,30.96,108921.72961138478,16.5731,16.6429,16.5677,16.6268,108921.7296
2008-09-19 14:25:00,30.96,31.1,30.93,31.08,222769.5675971538,16.6268,16.702,16.6107,16.6912,222769.5676
2008-09-19 14:30:00,31.09,31.16,30.89,30.9,134428.0240831965,16.6966,16.7342,16.5892,16.5946,134428.0241
2008-09-19 14:35:00,30.89,31.0,30.84,30.96,179419.81390257252,16.5892,16.6483,16.5623,16.6268,179419.8139
2008-09-19 14:40:00,30.96,31.1,30.96,31.06,117460.31746031748,16.6268,16.702,16.6268,16.6805,117460.3175
2008-09-19 14:45:00,31.06,31.12,31.01,31.06,265571.9759168035,16.6805,16.7127,16.6536,16.6805,265571.9759
2008-09-19 14:50:00,31.06,31.14,30.85,30.86,143404.48823207445,16.6805,16.7235,16.5677,16.5731,143404.4882
2008-09-19 14:55:00,30.86,31.09,30.85,31.05,124466.33825944172,16.5731,16.6966,16.5677,16.6751,124466.3383
2008-09-19 15:00:00,31.05,31.16,31.03,31.05,167487.68472906406,16.6751,16.7342,16.6644,16.6751,167487.6847
2008-09-19 15:05:00,31.05,31.1,30.61,30.77,216091.9540229885,16.6751,16.702,16.4388,16.5247,216091.954
2008-09-19 15:10:00,30.78,30.9,30.68,30.79,178434.59222769568,16.5301,16.5946,16.4764,16.5355,178434.5922
2008-09-19 15:15:00,30.81,30.93,30.75,30.78,177230.4324028462,16.5462,16.6107,16.514,16.5301,177230.4324
2008-09-19 15:20:00,30.78,30.97,30.59,30.96,169129.7208538588,16.5301,16.6322,16.4281,16.6268,169129.7209
2008-09-19 15:25:00,30.96,31.02,30.79,30.96,157307.06075533663,16.6268,16.659,16.5355,16.6268,157307.0608
2008-09-19 15:30:00,30.96,31.05,30.7,30.82,285823.75478927203,16.6268,16.6751,16.4872,16.5516,285823.7548
2008-09-19 15:35:00,30.88,30.91,30.59,30.77,278270.3886152162,16.5838,16.5999,16.4281,16.5247,278270.3886
2008-09-19 15:40:00,30.77,31.13,30.77,31.1,293814.9972632732,16.5247,16.7181,16.5247,16.702,293814.9973
2008-09-19 15:45:00,31.09,31.12,31.0,31.01,239518.3360700602,16.6966,16.7127,16.6483,16.6536,239518.3361
2008-09-19 15:50:00,31.0,31.2,31.0,31.18,399781.06185002736,16.6483,16.7557,16.6483,16.7449,399781.0619
2008-09-19 15:55:00,31.18,31.21,30.6,31.18,429009.30487137387,16.7449,16.761,16.4334,16.7449,429009.3049
2008-09-22 09:30:00,31.09,31.49,31.06,31.25,72249.5894909688,16.6966,16.9114,16.6805,16.7825,72249.5895
2008-09-22 09:35:00,31.31,31.31,30.61,30.78,338806.7870826492,16.8147,16.8147,16.4388,16.5301,338806.7871
2008-09-22 09:40:00,30.78,30.8,30.26,30.46,235686.9184455392,16.5301,16.5409,16.2509,16.3583,235686.9184
2008-09-22 09:45:00,30.45,30.55,30.26,30.32,186863.71100164205,16.3529,16.4066,16.2509,16.2831,186863.711
2008-09-22 09:50:00,30.33,30.5,30.24,30.34,174165.29830322936,16.2884,16.3797,16.2401,16.2938,174165.2983
2008-09-22 09:55:00,30.34,30.36,29.9,30.18,325342.09085933224,16.2938,16.3046,16.0575,16.2079,325342.0909
2008-09-22 10:00:00,30.14,30.22,29.84,30.13,261193.21291735087,16.1864,16.2294,16.0253,16.181,261193.2129
2008-09-22 10:05:00,30.17,30.28,29.96,29.96,183908.0459770115,16.2025,16.2616,16.0897,16.0897,183908.046
2008-09-22 10:10:00,29.96,30.26,29.91,29.94,133661.74055829228,16.0897,16.2509,16.0629,16.079,133661.7406
2008-09-22 10:15:00,29.94,30.04,29.81,29.82,134428.0240831965,16.079,16.1327,16.0092,16.0146,134428.0241
2008-09-22 10:20:00,29.82,29.95,29.78,29.89,116475.09578544062,16.0146,16.0844,15.9931,16.0521,116475.0958
2008-09-22 10:25:00,29.89,29.96,29.84,29.92,125013.6836343733,16.0521,16.0897,16.0253,16.0683,125013.6836
2008-09-22 10:30:00,29.92,30.32,29.9,30.32,102134.64696223318,16.0683,16.2831,16.0575,16.2831,102134.647
2008-09-22 10:35:00,30.32,30.35,30.16,30.25,100602.07991242474,16.2831,16.2992,16.1972,16.2455,100602.0799
2008-09-22 10:40:00,30.25,30.37,30.21,30.22,140010.94690749864,16.2455,16.3099,16.224,16.2294,140010.9469
2008-09-22 10:45:00,30.22,30.25,30.1,30.11,144389.7099069513,16.2294,16.2455,16.1649,16.1703,144389.7099
2008-09-22 10:50:00,30.1,30.19,30.1,30.11,81663.92993979201,16.1649,16.2133,16.1649,16.1703,81663.9299
2008-09-22 10:55:00,30.12,30.23,30.1,30.12,121948.54953475644,16.1757,16.2347,16.1649,16.1757,121948.5495
2008-09-22 11:00:00,30.11,30.18,29.97,30.01,78708.26491516148,16.1703,16.2079,16.0951,16.1166,78708.2649
2008-09-22 11:05:00,29.98,30.29,29.94,30.29,193650.79365079367,16.1005,16.267,16.079,16.267,193650.7937
2008-09-22 11:10:00,30.28,30.34,30.08,30.13,166174.05582922825,16.2616,16.2938,16.1542,16.181,166174.0558
2008-09-22 11:15:00,30.12,30.12,29.94,30.03,72906.4039408867,16.1757,16.1757,16.079,16.1273,72906.4039
2008-09-22 11:20:00,30.02,30.04,29.89,29.9,82977.5588396278,16.122,16.1327,16.0521,16.0575,82977.5588
2008-09-22 11:25:00,29.89,30.09,29.88,30.04,106513.40996168584,16.0521,16.1596,16.0468,16.1327,106513.41
2008-09-22 11:30:00,30.04,30.19,30.0,30.01,68527.64094143405,16.1327,16.2133,16.1112,16.1166,68527.6409
2008-09-22 11:35:00,30.01,30.03,29.92,30.03,209852.2167487685,16.1166,16.1273,16.0683,16.1273,209852.2167
2008-09-22 11:40:00,30.03,30.04,29.84,29.87,89545.7033388068,16.1273,16.1327,16.0253,16.0414,89545.7033
2008-09-22 11:45:00,29.86,29.95,29.82,29.94,105309.25013683634,16.036,16.0844,16.0146,16.079,105309.2501
2008-09-22 11:50:00,29.94,30.1,29.91,30.02,95457.03338806788,16.079,16.1649,16.0629,16.122,95457.0334
2008-09-22 11:55:00,30.02,30.16,29.97,30.16,76956.75971538041,16.122,16.1972,16.0951,16.1972,76956.7597
2008-09-22 12:00:00,30.16,30.27,30.15,30.18,127312.53420908592,16.1972,16.2562,16.1918,16.2079,127312.5342
2008-09-22 12:05:00,30.18,30.44,30.17,30.44,141434.04488232074,16.2079,16.3475,16.2025,16.3475,141434.0449
2008-09-22 12:10:00,30.43,30.57,30.36,30.36,122058.01860974276,16.3422,16.4173,16.3046,16.3046,122058.0186
2008-09-22 12:15:00,30.36,30.56,30.33,30.54,97646.4148877942,16.3046,16.412,16.2884,16.4012,97646.4149
2008-09-22 12:20:00,30.53,30.57,30.37,30.45,108593.32238642585,16.3959,16.4173,16.3099,16.3529,108593.3224
2008-09-22 12:25:00,30.44,30.53,30.43,30.47,55719.75916803503,16.3475,16.3959,16.3422,16.3636,55719.7592
2008-09-22 12:30:00,30.47,30.6,30.46,30.6,95128.62616310891,16.3636,16.4334,16.3583,16.4334,95128.6262
2008-09-22 12:35:00,30.58,30.72,30.57,30.63,127640.94143404489,16.4227,16.4979,16.4173,16.4496,127640.9414
2008-09-22 12:40:00,30.63,30.63,30.47,30.48,78489.32676518883,16.4496,16.4496,16.3636,16.369,78489.3268
2008-09-22 12:45:00,30.48,30.49,30.37,30.38,139135.1943076081,16.369,16.3744,16.3099,16.3153,139135.1943
2008-09-22 12:50:00,30.38,30.63,30.38,30.63,145812.8078817734,16.3153,16.4496,16.3153,16.4496,145812.8079
2008-09-22 12:55:00,30.62,30.64,30.47,30.61,143295.01915708813,16.4442,16.4549,16.3636,16.4388,143295.0192
2008-09-22 13:00:00,30.62,30.78,30.57,30.6,169786.53530377668,16.4442,16.5301,16.4173,16.4334,169786.5353
2008-09-22 13:05:00,30.6,30.63,30.51,30.6,204269.2939244664,16.4334,16.4496,16.3851,16.4334,204269.2939
2008-09-22 13:10:00,30.62,30.68,30.57,30.61,93814.99726327312,16.4442,16.4764,16.4173,16.4388,93814.9973
2008-09-22 13:15:00,30.61,30.68,30.46,30.52,299288.451012589,16.4388,16.4764,16.3583,16.3905,299288.451
2008-09-22 13:20:00,30.51,30.53,30.35,30.53,85714.28571428572,16.3851,16.3959,16.2992,16.3959,85714.2857
2008-09-22 13:25:00,30.53,30.62,30.45,30.5,77394.63601532567,16.3959,16.4442,16.3529,16.3797,77394.636
2008-09-22 13:30:00,30.5,30.57,30.36,30.38,87246.85276409415,16.3797,16.4173,16.3046,16.3153,87246.8528
2008-09-22 13:35:00,30.39,30.41,30.28,30.36,220908.59332238644,16.3207,16.3314,16.2616,16.3046,220908.5933
2008-09-22 13:40:00,30.36,30.51,30.34,30.4,78598.79584017515,16.3046,16.3851,16.2938,16.326,78598.7958
2008-09-22 13:45:00,30.4,30.54,30.36,30.36,163437.32895457034,16.326,16.4012,16.3046,16.3046,163437.329
2008-09-22 13:50:00,30.37,30.4,30.26,30.4,300711.5489874111,16.3099,16.326,16.2509,16.326,300711.549
2008-09-22 13:55:00,30.39,30.5,30.34,30.48,109578.54406130267,16.3207,16.3797,16.2938,16.369,109578.5441
2008-09-22 14:00:00,30.47,30.56,30.39,30.55,85057.47126436782,16.3636,16.412,16.3207,16.4066,85057.4713
2008-09-22 14:05:00,30.54,30.68,30.46,30.68,109688.013136289,16.4012,16.4764,16.3583,16.4764,109688.0131
2008-09-22 14:10:00,30.68,30.78,30.63,30.7,140667.76135741654,16.4764,16.5301,16.4496,16.4872,140667.7614
2008-09-22 14:15:00,30.7,30.88,30.64,30.85,149206.3492063492,16.4872,16.5838,16.4549,16.5677,149206.3492
2008-09-22 14:20:00,30.86,30.86,30.53,30.54,289545.7033388068,16.5731,16.5731,16.3959,16.4012,289545.7033
2008-09-22 14:25:00,30.54,30.6,30.24,30.29,204378.76299945265,16.4012,16.4334,16.2401,16.267,204378.763
2008-09-22 14:30:00,30.29,30.53,30.27,30.4,170990.69512862616,16.267,16.3959,16.2562,16.326,170990.6951
2008-09-22 14:35:00,30.39,30.48,30.28,30.3,106075.53366174056,16.3207,16.369,16.2616,16.2723,106075.5337
2008-09-22 14:40:00,30.29,30.33,30.01,30.04,222988.50574712644,16.267,16.2884,16.1166,16.1327,222988.5057
2008-09-22 14:45:00,30.03,30.15,30.0,30.08,125232.62178434592,16.1273,16.1918,16.1112,16.1542,125232.6218
2008-09-22 14:50:00,30.1,30.1,29.87,29.91,88669.95073891626,16.1649,16.1649,16.0414,16.0629,88669.9507
2008-09-22 14:55:00,29.92,29.96,29.75,29.83,143513.95730706077,16.0683,16.0897,15.977,16.0199,143513.9573
2008-09-22 15:00:00,29.83,29.88,29.76,29.83,278598.7958401752,16.0199,16.0468,15.9823,16.0199,278598.7958
2008-09-22 15:05:00,29.83,29.86,29.7,29.7,222769.5675971538,16.0199,16.036,15.9501,15.9501,222769.5676
2008-09-22 15:10:00,29.71,29.93,29.54,29.87,299616.8582375479,15.9555,16.0736,15.8642,16.0414,299616.8582
2008-09-22 15:15:00,29.86,29.86,29.46,29.49,230870.27914614123,16.036,16.036,15.8212,15.8373,230870.2791
2008-09-22 15:20:00,29.5,29.55,29.38,29.44,246743.29501915709,15.8427,15.8696,15.7783,15.8105,246743.295
2008-09-22 15:25:00,29.44,29.48,29.32,29.34,168801.31362889984,15.8105,15.832,15.746,15.7568,168801.3136
2008-09-22 15:30:00,29.34,29.37,29.19,29.32,212807.881773399,15.7568,15.7729,15.6762,15.746,212807.8818
2008-09-22 15:35:00,29.32,29.32,29.14,29.15,193431.85550082105,15.746,15.746,15.6494,15.6547,193431.8555
2008-09-22 15:40:00,29.14,29.2,28.88,28.99,331362.88998357963,15.6494,15.6816,15.5097,15.5688,331362.89
2008-09-22 15:45:00,28.99,29.05,28.85,29.02,262506.8418171867,15.5688,15.601,15.4936,15.5849,262506.8418
2008-09-22 15:50:00,29.03,29.17,29.01,29.06,455938.6973180077,15.5903,15.6655,15.5796,15.6064,455938.6973
2008-09-22 15:55:00,29.06,29.22,29.01,29.2,525232.621784346,15.6064,15.6923,15.5796,15.6816,525232.6218
2008-09-23 09:30:00,29.41,30.15,29.31,29.94,347235.90585659555,15.7944,16.1918,15.7407,16.079,347235.9059
2008-09-23 09:35:00,29.94,30.01,29.8,29.92,263492.0634920635,16.079,16.1166,16.0038,16.0683,263492.0635
2008-09-23 09:40:00,29.91,30.37,29.88,30.36,274438.9709906951,16.0629,16.3099,16.0468,16.3046,274438.971
2008-09-23 09:45:00,30.36,30.65,30.35,30.64,390695.1286261631,16.3046,16.4603,16.2992,16.4549,390695.1286
2008-09-23 09:50:00,30.64,30.78,30.45,30.64,306732.3481116585,16.4549,16.5301,16.3529,16.4549,306732.3481
2008-09-23 09:55:00,30.63,30.69,30.38,30.44,209961.6858237548,16.4496,16.4818,16.3153,16.3475,209961.6858
2008-09-23 10:00:00,30.43,30.83,30.41,30.78,353366.17405582924,16.3422,16.557,16.3314,16.5301,353366.1741
2008-09-23 10:05:00,30.77,30.83,30.51,30.55,343185.55008210184,16.5247,16.557,16.3851,16.4066,343185.5501
2008-09-23 10:10:00,30.55,30.73,30.44,30.53,237547.89272030653,16.4066,16.5033,16.3475,16.3959,237547.8927
2008-09-23 10:15:00,30.54,30.59,30.4,30.53,197701.1494252873,16.4012,16.4281,16.326,16.3959,197701.1494
2008-09-23 10:20:00,30.52,30.54,30.17,30.35,377120.9633278599,16.3905,16.4012,16.2025,16.2992,377120.9633
2008-09-23 10:25:00,30.36,30.49,30.33,30.38,237438.4236453202,16.3046,16.3744,16.2884,16.3153,237438.4236
2008-09-23 10:30:00,30.39,30.5,30.32,30.36,135960.59113300493,16.3207,16.3797,16.2831,16.3046,135960.5911
2008-09-23 10:35:00,30.36,30.42,30.26,30.31,137821.56540777232,16.3046,16.3368,16.2509,16.2777,137821.5654
2008-09-23 10:40:00,30.3,30.5,30.3,30.48,160153.25670498086,16.2723,16.3797,16.2723,16.369,160153.2567
2008-09-23 10:45:00,30.49,30.49,30.23,30.26,118445.53913519433,16.3744,16.3744,16.2347,16.2509,118445.5391
2008-09-23 10:50:00,30.26,30.26,30.03,30.18,202298.85057471265,16.2509,16.2509,16.1273,16.2079,202298.8506
2008-09-23 10:55:00,30.18,30.32,30.1,30.3,142966.6119321292,16.2079,16.2831,16.1649,16.2723,142966.6119
2008-09-23 11:00:00,30.28,30.34,30.12,30.18,177449.37055281884,16.2616,16.2938,16.1757,16.2079,177449.3706
2008-09-23 11:05:00,30.19,30.21,29.97,30.11,110016.42036124796,16.2133,16.224,16.0951,16.1703,110016.4204
2008-09-23 11:10:00,30.09,30.37,29.96,30.34,153366.17405582924,16.1596,16.3099,16.0897,16.2938,153366.1741
2008-09-23 11:15:00,30.34,30.37,30.21,30.26,65571.97591680351,16.2938,16.3099,16.224,16.2509,65571.9759
2008-09-23 11:20:00,30.26,30.37,30.23,30.23,78708.26491516148,16.2509,16.3099,16.2347,16.2347,78708.2649
2008-09-23 11:25:00,30.23,30.37,30.21,30.24,111877.39463601532,16.2347,16.3099,16.224,16.2401,111877.3946
2008-09-23 11:30:00,30.24,30.37,30.24,30.31,125232.62178434592,16.2401,16.3099,16.2401,16.2777,125232.6218
2008-09-23 11:35:00,30.31,30.35,30.15,30.28,90640.39408866996,16.2777,16.2992,16.1918,16.2616,90640.3941
2008-09-23 11:40:00,30.28,30.33,30.18,30.2,101368.36343732895,16.2616,16.2884,16.2079,16.2186,101368.3634
2008-09-23 11:45:00,30.2,30.35,30.19,30.22,143951.83360700603,16.2186,16.2992,16.2133,16.2294,143951.8336
2008-09-23 11:50:00,30.21,30.27,30.16,30.22,93705.5281882868,16.224,16.2562,16.1972,16.2294,93705.5282
2008-09-23 11:55:00,30.21,30.22,30.05,30.08,75533.6617405583,16.224,16.2294,16.1381,16.1542,75533.6617
2008-09-23 12:00:00,30.07,30.23,30.04,30.14,115818.28133552273,16.1488,16.2347,16.1327,16.1864,115818.2813
2008-09-23 12:05:00,30.14,30.26,29.98,30.25,100602.07991242474,16.1864,16.2509,16.1005,16.2455,100602.0799
2008-09-23 12:10:00,30.25,30.32,30.18,30.23,89326.76518883416,16.2455,16.2831,16.2079,16.2347,89326.7652
2008-09-23 12:15:00,30.22,30.25,30.11,30.19,86808.97646414889,16.2294,16.2455,16.1703,16.2133,86808.9765
2008-09-23 12:20:00,30.18,30.19,30.04,30.14,59551.17679255611,16.2079,16.2133,16.1327,16.1864,59551.1768
2008-09-23 12:25:00,30.15,30.15,30.04,30.07,47181.17131910235,16.1918,16.1918,16.1327,16.1488,47181.1713
2008-09-23 12:30:00,30.07,30.13,30.02,30.13,105199.78106185004,16.1488,16.181,16.122,16.181,105199.7811
2008-09-23 12:35:00,30.13,30.27,30.13,30.18,192556.1029009305,16.181,16.2562,16.181,16.2079,192556.1029
2008-09-23 12:40:00,30.18,30.26,30.09,30.24,178981.93760262727,16.2079,16.2509,16.1596,16.2401,178981.9376
2008-09-23 12:45:00,30.23,30.23,30.11,30.22,141871.92118226603,16.2347,16.2347,16.1703,16.2294,141871.9212
2008-09-23 12:50:00,30.22,30.23,29.97,30.05,134537.49315818283,16.2294,16.2347,16.0951,16.1381,134537.4932
2008-09-23 12:55:00,30.05,30.09,30.0,30.02,91187.73946360154,16.1381,16.1596,16.1112,16.122,91187.7395
2008-09-23 13:00:00,30.02,30.03,29.79,29.81,153585.11220580188,16.122,16.1273,15.9984,16.0092,153585.1122
2008-09-23 13:05:00,29.8,29.94,29.73,29.81,268856.048166393,16.0038,16.079,15.9662,16.0092,268856.0482
2008-09-23 13:10:00,29.81,30.0,29.74,29.78,130487.13738368911,16.0092,16.1112,15.9716,15.9931,130487.1374
2008-09-23 13:15:00,29.78,29.96,29.74,29.8,107936.50793650794,15.9931,16.0897,15.9716,16.0038,107936.5079
2008-09-23 13:20:00,29.81,30.03,29.79,29.97,100821.01806239736,16.0092,16.1273,15.9984,16.0951,100821.0181
2008-09-23 13:25:00,29.95,30.0,29.83,29.83,92282.4302134647,16.0844,16.1112,16.0199,16.0199,92282.4302
2008-09-23 13:30:00,29.83,29.9,29.72,29.9,102244.11603721949,16.0199,16.0575,15.9609,16.0575,102244.116
2008-09-23 13:35:00,29.89,30.17,29.85,30.12,188505.7471264368,16.0521,16.2025,16.0307,16.1757,188505.7471
2008-09-23 13:40:00,30.1,30.15,29.94,30.08,176792.55610290094,16.1649,16.1918,16.079,16.1542,176792.5561
2008-09-23 13:45:00,30.07,30.1,29.9,29.94,121948.54953475644,16.1488,16.1649,16.0575,16.079,121948.5495
2008-09-23 13:50:00,29.94,29.96,29.74,29.74,142419.2665571976,16.079,16.0897,15.9716,15.9716,142419.2666
2008-09-23 13:55:00,29.75,30.05,29.73,30.05,131581.82813355228,15.977,16.1381,15.9662,16.1381,131581.8281
2008-09-23 14:00:00,30.04,30.05,29.81,29.94,131800.76628352492,16.1327,16.1381,16.0092,16.079,131800.7663
2008-09-23 14:05:00,29.94,30.16,29.88,30.15,207006.02079912424,16.079,16.1972,16.0468,16.1918,207006.0208
2008-09-23 14:10:00,30.15,30.2,29.95,30.14,184455.39135194308,16.1918,16.2186,16.0844,16.1864,184455.3914
2008-09-23 14:15:00,30.14,30.15,29.98,30.15,149972.63273125343,16.1864,16.1918,16.1005,16.1918,149972.6327
2008-09-23 14:20:00,30.14,30.19,29.98,30.16,133552.27148330596,16.1864,16.2133,16.1005,16.1972,133552.2715
2008-09-23 14:25:00,30.16,30.31,30.1,30.22,215544.6086480569,16.1972,16.2777,16.1649,16.2294,215544.6086
2008-09-23 14:30:00,30.23,30.28,30.09,30.21,142857.14285714287,16.2347,16.2616,16.1596,16.224,142857.1429
2008-09-23 14:35:00,30.22,30.26,30.11,30.18,91078.27038861522,16.2294,16.2509,16.1703,16.2079,91078.2704
2008-09-23 14:40:00,30.19,30.28,30.09,30.23,103886.15216201424,16.2133,16.2616,16.1596,16.2347,103886.1522
2008-09-23 14:45:00,30.21,30.51,30.15,30.48,163546.79802955667,16.224,16.3851,16.1918,16.369,163546.798
2008-09-23 14:50:00,30.48,30.6,30.44,30.49,224411.6037219485,16.369,16.4334,16.3475,16.3744,224411.6037
2008-09-23 14:55:00,30.51,30.58,30.33,30.33,146141.21510673236,16.3851,16.4227,16.2884,16.2884,146141.2151
2008-09-23 15:00:00,30.34,30.45,30.26,30.4,110892.17296113848,16.2938,16.3529,16.2509,16.326,110892.173
2008-09-23 15:05:00,30.4,30.6,30.32,30.57,153037.7668308703,16.326,16.4334,16.2831,16.4173,153037.7668
2008-09-23 15:10:00,30.56,30.58,30.36,30.47,104105.09031198687,16.412,16.4227,16.3046,16.3636,104105.0903
2008-09-23 15:15:00,30.47,30.67,30.47,30.54,210837.43842364533,16.3636,16.471,16.3636,16.4012,210837.4384
2008-09-23 15:20:00,30.54,30.54,30.36,30.45,155774.4937055282,16.4012,16.4012,16.3046,16.3529,155774.4937
2008-09-23 15:25:00,30.46,30.47,30.26,30.26,101477.83251231528,16.3583,16.3636,16.2509,16.2509,101477.8325
2008-09-23 15:30:00,30.27,30.38,30.18,30.21,204816.639299398,16.2562,16.3153,16.2079,16.224,204816.6393
2008-09-23 15:35:00,30.22,30.23,29.96,30.22,233278.5987958402,16.2294,16.2347,16.0897,16.2294,233278.5988
2008-09-23 15:40:00,30.23,30.37,30.09,30.15,244334.9753694581,16.2347,16.3099,16.1596,16.1918,244334.9754
2008-09-23 15:45:00,30.15,30.15,29.85,30.1,461850.0273672688,16.1918,16.1918,16.0307,16.1649,461850.0274
2008-09-23 15:50:00,30.11,30.11,29.87,30.05,496661.19321291737,16.1703,16.1703,16.0414,16.1381,496661.1932
2008-09-23 15:55:00,30.05,30.06,29.8,29.83,447837.9857690203,16.1381,16.1434,16.0038,16.0199,447837.9858
2008-09-24 09:30:00,30.18,30.22,29.46,29.51,251669.4033935413,16.2079,16.2294,15.8212,15.8481,251669.4034
2008-09-24 09:35:00,29.49,30.12,29.32,29.76,275752.5998905309,15.8373,16.1757,15.746,15.9823,275752.5999
2008-09-24 09:40:00,29.76,29.91,29.48,29.73,116694.03393541324,15.9823,16.0629,15.832,15.9662,116694.0339
2008-09-24 09:45:00,29.73,29.91,29.57,29.76,122824.30213464696,15.9662,16.0629,15.8803,15.9823,122824.3021
2008-09-24 09:50:00,29.78,29.92,29.6,29.71,183251.2315270936,15.9931,16.0683,15.8964,15.9555,183251.2315
2008-09-24 09:55:00,29.72,30.0,29.62,29.97,139901.47783251232,15.9609,16.1112,15.9071,16.0951,139901.4778
2008-09-24 10:00:00,29.98,30.14,29.81,30.07,144608.64805692394,16.1005,16.1864,16.0092,16.1488,144608.6481
2008-09-24 10:05:00,30.05,30.13,29.89,29.96,67104.54296661193,16.1381,16.181,16.0521,16.0897,67104.543
2008-09-24 10:10:00,29.97,29.99,29.7,29.9,49370.552818828684,16.0951,16.1059,15.9501,16.0575,49370.5528
2008-09-24 10:15:00,29.91,30.07,29.83,30.07,47071.70224411604,16.0629,16.1488,16.0199,16.1488,47071.7022
2008-09-24 10:20:00,30.05,30.29,30.05,30.15,111986.86371100164,16.1381,16.267,16.1381,16.1918,111986.8637
2008-09-24 10:25:00,30.15,30.51,30.14,30.49,142309.7974822113,16.1918,16.3851,16.1864,16.3744,142309.7975
2008-09-24 10:30:00,30.49,30.71,30.47,30.7,200109.46907498632,16.3744,16.4925,16.3636,16.4872,200109.4691
2008-09-24 10:35:00,30.7,30.94,30.48,30.52,458565.95511767926,16.4872,16.616,16.369,16.3905,458565.9551
2008-09-24 10:40:00,30.52,30.6,30.42,30.54,219594.96442255063,16.3905,16.4334,16.3368,16.4012,219594.9644
2008-09-24 10:45:00,30.55,30.73,30.42,30.64,230213.46469622327,16.4066,16.5033,16.3368,16.4549,230213.4647
2008-09-24 10:50:00,30.63,30.86,30.59,30.69,226710.4542966612,16.4496,16.5731,16.4281,16.4818,226710.4543
2008-09-24 10:55:00,30.7,30.88,30.62,30.84,188505.7471264368,16.4872,16.5838,16.4442,16.5623,188505.7471
2008-09-24 11:00:00,30.86,30.87,30.49,30.56,141105.6376573618,16.5731,16.5784,16.3744,16.412,141105.6377
2008-09-24 11:05:00,30.55,30.59,30.36,30.46,152599.890530925,16.4066,16.4281,16.3046,16.3583,152599.8905
2008-09-24 11:10:00,30.45,30.56,30.39,30.47,89217.29611384784,16.3529,16.412,16.3207,16.3636,89217.2961
2008-09-24 11:15:00,30.48,30.6,30.46,30.55,200000.0,16.369,16.4334,16.3583,16.4066,200000.0
2008-09-24 11:20:00,30.59,30.62,30.48,30.55,79802.95566502464,16.4281,16.4442,16.369,16.4066,79802.9557
2008-09-24 11:25:00,30.55,30.72,30.49,30.69,130158.73015873016,16.4066,16.4979,16.3744,16.4818,130158.7302
2008-09-24 11:30:00,30.69,30.82,30.66,30.78,100930.4871373837,16.4818,16.5516,16.4657,16.5301,100930.4871
2008-09-24 11:35:00,30.8,30.8,30.58,30.61,63382.594417077176,16.5409,16.5409,16.4227,16.4388,63382.5944
2008-09-24 11:40:00,30.6,30.68,30.52,30.57,81007.11548987411,16.4334,16.4764,16.3905,16.4173,81007.1155
2008-09-24 11:45:00,30.57,30.63,30.4,30.47,92939.2446633826,16.4173,16.4496,16.326,16.3636,92939.2447
2008-09-24 11:50:00,30.47,30.63,30.41,30.55,116037.21948549536,16.3636,16.4496,16.3314,16.4066,116037.2195
2008-09-24 11:55:00,30.57,30.68,30.52,30.61,88122.60536398468,16.4173,16.4764,16.3905,16.4388,88122.6054
2008-09-24 12:00:00,30.6,30.64,30.5,30.56,77175.69786535304,16.4334,16.4549,16.3797,16.412,77175.6979
2008-09-24 12:05:00,30.56,30.62,30.51,30.53,81116.58456486043,16.412,16.4442,16.3851,16.3959,81116.5846
2008-09-24 12:10:00,30.53,30.56,30.44,30.46,195621.2370005473,16.3959,16.412,16.3475,16.3583,195621.237
2008-09-24 12:15:00,30.44,30.67,30.41,30.64,107608.100711549,16.3475,16.471,16.3314,16.4549,107608.1007
2008-09-24 12:20:00,30.65,30.68,30.57,30.61,96442.25506294472,16.4603,16.4764,16.4173,16.4388,96442.2551
2008-09-24 12:25:00,30.61,30.63,30.48,30.56,65900.38314176246,16.4388,16.4496,16.369,16.412,65900.3831
2008-09-24 12:30:00,30.57,30.63,30.53,30.61,41488.7794198139,16.4173,16.4496,16.3959,16.4388,41488.7794
2008-09-24 12:35:00,30.61,30.65,30.47,30.47,71154.89874110564,16.4388,16.4603,16.3636,16.3636,71154.8987
2008-09-24 12:40:00,30.47,30.57,30.46,30.48,51888.34154351396,16.3636,16.4173,16.3583,16.369,51888.3415
2008-09-24 12:45:00,30.49,30.54,30.44,30.44,81116.58456486043,16.3744,16.4012,16.3475,16.3475,81116.5846
2008-09-24 12:50:00,30.44,30.54,30.43,30.51,70935.96059113301,16.3475,16.4012,16.3422,16.3851,70935.9606
2008-09-24 12:55:00,30.5,30.52,30.46,30.49,110016.42036124796,16.3797,16.3905,16.3583,16.3744,110016.4204
2008-09-24 13:00:00,30.5,30.56,30.49,30.52,53092.50136836344,16.3797,16.412,16.3744,16.3905,53092.5014
2008-09-24 13:05:00,30.5,30.61,30.47,30.61,63163.65626710455,16.3797,16.4388,16.3636,16.4388,63163.6563
2008-09-24 13:10:00,30.6,30.69,30.57,30.68,68965.51724137932,16.4334,16.4818,16.4173,16.4764,68965.5172
2008-09-24 13:15:00,30.67,30.72,30.57,30.63,64258.34701696771,16.471,16.4979,16.4173,16.4496,64258.347
2008-09-24 13:20:00,30.64,30.78,30.56,30.77,81992.33716475096,16.4549,16.5301,16.412,16.5247,81992.3372
2008-09-24 13:25:00,30.78,30.83,30.64,30.74,96661.19321291737,16.5301,16.557,16.4549,16.5086,96661.1932
2008-09-24 13:30:00,30.74,30.8,30.67,30.75,72796.93486590039,16.5086,16.5409,16.471,16.514,72796.9349
2008-09-24 13:35:00,30.75,30.8,30.68,30.69,72140.12041598248,16.514,16.5409,16.4764,16.4818,72140.1204
2008-09-24 13:40:00,30.7,30.8,30.61,30.8,71373.83689107827,16.4872,16.5409,16.4388,16.5409,71373.8369
2008-09-24 13:45:00,30.8,30.83,30.69,30.79,103557.7449370553,16.5409,16.557,16.4818,16.5355,103557.7449
2008-09-24 13:50:00,30.78,30.82,30.66,30.67,87356.32183908047,16.5301,16.5516,16.4657,16.471,87356.3218
2008-09-24 13:55:00,30.67,30.68,30.58,30.65,106951.28626163107,16.471,16.4764,16.4227,16.4603,106951.2863
2008-09-24 14:00:00,30.65,30.74,30.63,30.74,95128.62616310891,16.4603,16.5086,16.4496,16.5086,95128.6262
2008-09-24 14:05:00,30.75,30.84,30.71,30.79,272359.05856595514,16.514,16.5623,16.4925,16.5355,272359.0586
2008-09-24 14:10:00,30.81,30.81,30.66,30.66,128516.69403393542,16.5462,16.5462,16.4657,16.4657,128516.694
2008-09-24 14:15:00,30.67,30.77,30.64,30.68,112424.74001094692,16.471,16.5247,16.4549,16.4764,112424.74
2008-09-24 14:20:00,30.68,30.74,30.64,30.73,117350.84838533116,16.4764,16.5086,16.4549,16.5033,117350.8484
2008-09-24 14:25:00,30.73,30.87,30.7,30.83,126436.7816091954,16.5033,16.5784,16.4872,16.557,126436.7816
2008-09-24 14:30:00,30.85,30.96,30.85,30.93,173727.42200328407,16.5677,16.6268,16.5677,16.6107,173727.422
2008-09-24 14:35:00,30.93,31.01,30.86,30.98,179638.75205254517,16.6107,16.6536,16.5731,16.6375,179638.7521
2008-09-24 14:40:00,30.97,31.03,30.94,31.0,99507.38916256158,16.6322,16.6644,16.616,16.6483,99507.3892
2008-09-24 14:45:00,31.0,31.02,30.82,30.82,98303.2293377121,16.6483,16.659,16.5516,16.5516,98303.2293
2008-09-24 14:50:00,30.81,30.92,30.76,30.9,165407.77230432403,16.5462,16.6053,16.5194,16.5946,165407.7723
2008-09-24 14:55:00,30.9,30.96,30.82,30.87,94909.6880131363,16.5946,16.6268,16.5516,16.5784,94909.688
2008-09-24 15:00:00,30.86,30.88,30.81,30.84,105637.6573617953,16.5731,16.5838,16.5462,16.5623,105637.6574
2008-09-24 15:05:00,30.84,31.04,30.8,31.04,175916.8035030104,16.5623,16.6697,16.5409,16.6697,175916.8035
2008-09-24 15:10:00,31.03,31.13,30.92,31.03,303995.62123700057,16.6644,16.7181,16.6053,16.6644,303995.6212
2008-09-24 15:15:00,31.03,31.06,30.73,30.77,147892.72030651342,16.6644,16.6805,16.5033,16.5247,147892.7203
2008-09-24 15:20:00,30.78,30.86,30.64,30.86,206896.551724138,16.5301,16.5731,16.4549,16.5731,206896.5517
2008-09-24 15:25:00,30.87,31.02,30.82,31.0,142090.85933223864,16.5784,16.659,16.5516,16.6483,142090.8593
2008-09-24 15:30:00,31.0,31.05,30.91,31.03,130268.19923371648,16.6483,16.6751,16.5999,16.6644,130268.1992
2008-09-24 15:35:00,31.02,31.06,30.93,30.99,279802.95566502464,16.659,16.6805,16.6107,16.6429,279802.9557
2008-09-24 15:40:00,30.99,30.99,30.81,30.89,345374.93158182816,16.6429,16.6429,16.5462,16.5892,345374.9316
2008-09-24 15:45:00,30.88,31.0,30.82,31.0,313191.0235358512,16.5838,16.6483,16.5516,16.6483,313191.0235
2008-09-24 15:50:00,30.99,31.06,30.86,31.03,657799.671592775,16.6429,16.6805,16.5731,16.6644,657799.6716
2008-09-24 15:55:00,31.03,31.1,31.01,31.1,564750.9578544062,16.6644,16.702,16.6536,16.702,564750.9579
2008-09-25 09:30:00,31.41,31.42,30.83,31.0,205911.3300492611,16.8685,16.8738,16.557,16.6483,205911.33
2008-09-25 09:35:00,30.99,31.22,30.91,31.16,161357.41652983034,16.6429,16.7664,16.5999,16.7342,161357.4165
2008-09-25 09:40:00,31.16,31.79,31.16,31.72,362342.6382047072,16.7342,17.0725,16.7342,17.0349,362342.6382
2008-09-25 09:45:00,31.73,31.85,31.68,31.85,135194.30760810073,17.0403,17.1047,17.0135,17.1047,135194.3076
2008-09-25 09:50:00,31.86,32.05,31.85,31.97,410399.5621237001,17.1101,17.2122,17.1047,17.1692,410399.5621
2008-09-25 09:55:00,31.97,32.18,31.94,32.07,275862.0689655173,17.1692,17.282,17.1531,17.2229,275862.069
2008-09-25 10:00:00,32.05,32.16,31.71,31.73,214012.0415982485,17.2122,17.2712,17.0296,17.0403,214012.0416
2008-09-25 10:05:00,31.74,32.02,31.7,31.94,249480.02189381505,17.0457,17.196,17.0242,17.1531,249480.0219
2008-09-25 10:10:00,31.94,32.02,31.84,31.92,212917.3508483853,17.1531,17.196,17.0994,17.1423,212917.3508
2008-09-25 10:15:00,31.92,32.14,31.91,31.98,301258.89436234266,17.1423,17.2605,17.137,17.1746,301258.8944
2008-09-25 10:20:00,31.98,32.01,31.84,31.9,148440.065681445,17.1746,17.1907,17.0994,17.1316,148440.0657
2008-09-25 10:25:00,31.9,31.95,31.77,31.79,97318.00766283524,17.1316,17.1585,17.0618,17.0725,97318.0077
2008-09-25 10:30:00,31.79,31.88,31.67,31.7,125889.43623426382,17.0725,17.1209,17.0081,17.0242,125889.4362
2008-09-25 10:35:00,31.71,31.79,31.5,31.6,191023.53585112203,17.0296,17.0725,16.9168,16.9705,191023.5359
2008-09-25 10:40:00,31.61,31.75,31.57,31.61,133114.3951833607,16.9759,17.051,16.9544,16.9759,133114.3952
2008-09-25 10:45:00,31.61,31.65,31.39,31.4,160810.07115489876,16.9759,16.9973,16.8577,16.8631,160810.0712
2008-09-25 10:50:00,31.42,31.52,31.36,31.39,141543.51395730706,16.8738,16.9275,16.8416,16.8577,141543.514
2008-09-25 10:55:00,31.4,31.46,31.28,31.36,99616.8582375479,16.8631,16.8953,16.7986,16.8416,99616.8582
2008-09-25 11:00:00,31.36,31.49,31.34,31.45,122714.83305966064,16.8416,16.9114,16.8309,16.8899,122714.8331
2008-09-25 11:05:00,31.46,31.54,31.43,31.52,91187.73946360154,16.8953,16.9383,16.8792,16.9275,91187.7395
2008-09-25 11:10:00,31.49,31.71,31.49,31.66,97865.35303776684,16.9114,17.0296,16.9114,17.0027,97865.353
2008-09-25 11:15:00,31.67,31.73,31.61,31.73,83087.02791461413,17.0081,17.0403,16.9759,17.0403,83087.0279
2008-09-25 11:20:00,31.73,31.86,31.63,31.85,99616.8582375479,17.0403,17.1101,16.9866,17.1047,99616.8582
2008-09-25 11:25:00,31.84,31.96,31.8,31.92,118773.94636015326,17.0994,17.1638,17.0779,17.1423,118773.9464
2008-09-25 11:30:00,31.92,31.96,31.87,31.94,76299.9452654625,17.1423,17.1638,17.1155,17.1531,76299.9453
2008-09-25 11:35:00,31.93,31.95,31.84,31.85,81007.11548987411,17.1477,17.1585,17.0994,17.1047,81007.1155
2008-09-25 11:40:00,31.85,31.95,31.84,31.88,76190.4761904762,17.1047,17.1585,17.0994,17.1209,76190.4762
2008-09-25 11:45:00,31.88,31.91,31.79,31.83,100821.01806239736,17.1209,17.137,17.0725,17.094,100821.0181
2008-09-25 11:50:00,31.83,31.94,31.8,31.85,79912.42474001095,17.094,17.1531,17.0779,17.1047,79912.4247
2008-09-25 11:55:00,31.85,31.88,31.8,31.84,81773.39901477833,17.1047,17.1209,17.0779,17.0994,81773.399
2008-09-25 12:00:00,31.84,31.91,31.82,31.84,66885.6048166393,17.0994,17.137,17.0886,17.0994,66885.6048
2008-09-25 12:05:00,31.84,31.87,31.78,31.84,84838.53311439519,17.0994,17.1155,17.0672,17.0994,84838.5331
2008-09-25 12:10:00,31.84,31.99,31.84,31.95,189928.8451012589,17.0994,17.1799,17.0994,17.1585,189928.8451
2008-09-25 12:15:00,31.95,32.15,31.93,32.11,252873.5632183908,17.1585,17.2659,17.1477,17.2444,252873.5632
2008-09-25 12:20:00,32.12,32.33,32.1,32.31,170662.28790366722,17.2498,17.3625,17.239,17.3518,170662.2879
2008-09-25 12:25:00,32.31,32.38,32.28,32.37,142309.7974822113,17.3518,17.3894,17.3357,17.384,142309.7975
2008-09-25 12:30:00,32.37,32.41,32.26,32.36,127312.53420908592,17.384,17.4055,17.3249,17.3786,127312.5342
2008-09-25 12:35:00,32.36,32.43,32.36,32.41,142090.85933223864,17.3786,17.4162,17.3786,17.4055,142090.8593
2008-09-25 12:40:00,32.41,32.42,32.29,32.35,98193.7602627258,17.4055,17.4109,17.341,17.3733,98193.7603
2008-09-25 12:45:00,32.36,32.41,32.35,32.37,96551.72413793104,17.3786,17.4055,17.3733,17.384,96551.7241
2008-09-25 12:50:00,32.37,32.4,32.18,32.19,150738.91625615765,17.384,17.4001,17.282,17.2873,150738.9163
2008-09-25 12:55:00,32.18,32.33,32.16,32.26,130158.73015873016,17.282,17.3625,17.2712,17.3249,130158.7302
2008-09-25 13:00:00,32.24,32.41,32.21,32.37,137602.62725779967,17.3142,17.4055,17.2981,17.384,137602.6273
2008-09-25 13:05:00,32.37,32.38,32.18,32.21,106294.4718117132,17.384,17.3894,17.282,17.2981,106294.4718
2008-09-25 13:10:00,32.22,32.24,32.04,32.12,161685.82375478928,17.3035,17.3142,17.2068,17.2498,161685.8238
2008-09-25 13:15:00,32.1,32.11,31.97,32.05,95347.56431308156,17.239,17.2444,17.1692,17.2122,95347.5643
2008-09-25 13:20:00,32.07,32.14,32.04,32.08,115270.93596059112,17.2229,17.2605,17.2068,17.2283,115270.936
2008-09-25 13:25:00,32.09,32.22,32.09,32.14,104324.0284619595,17.2336,17.3035,17.2336,17.2605,104324.0285
2008-09-25 13:30:00,32.13,32.29,32.13,32.22,113738.36891078272,17.2551,17.341,17.2551,17.3035,113738.3689
2008-09-25 13:35:00,32.23,32.28,32.16,32.25,100821.01806239736,17.3088,17.3357,17.2712,17.3196,100821.0181
2008-09-25 13:40:00,32.25,32.37,32.2,32.34,132567.04980842912,17.3196,17.384,17.2927,17.3679,132567.0498
2008-09-25 13:45:00,32.33,32.42,32.32,32.37,139025.7252326218,17.3625,17.4109,17.3572,17.384,139025.7252
2008-09-25 13:50:00,32.37,32.37,32.26,32.3,137931.03448275864,17.384,17.384,17.3249,17.3464,137931.0345
2008-09-25 13:55:00,32.31,32.32,32.16,32.31,93048.71373836893,17.3518,17.3572,17.2712,17.3518,93048.7137
2008-09-25 14:00:00,32.32,32.4,32.27,32.38,75095.78544061304,17.3572,17.4001,17.3303,17.3894,75095.7854
2008-09-25 14:05:00,32.39,32.43,32.35,32.36,107936.50793650794,17.3948,17.4162,17.3733,17.3786,107936.5079
2008-09-25 14:10:00,32.37,32.37,32.18,32.21,118883.41543513958,17.384,17.384,17.282,17.2981,118883.4154
2008-09-25 14:15:00,32.21,32.26,32.02,32.16,136836.34373289548,17.2981,17.3249,17.196,17.2712,136836.3437
2008-09-25 14:20:00,32.16,32.19,32.05,32.16,129282.97755883964,17.2712,17.2873,17.2122,17.2712,129282.9776
2008-09-25 14:25:00,32.15,32.41,32.14,32.39,171209.6332785988,17.2659,17.4055,17.2605,17.3948,171209.6333
2008-09-25 14:30:00,32.4,32.56,32.37,32.56,216639.29939792008,17.4001,17.486,17.384,17.486,216639.2994
2008-09-25 14:35:00,32.56,32.59,32.47,32.49,125779.96715927753,17.486,17.5022,17.4377,17.4485,125779.9672
2008-09-25 14:40:00,32.49,32.56,32.43,32.52,192775.04105090312,17.4485,17.486,17.4162,17.4646,192775.0411
2008-09-25 14:45:00,32.51,32.54,32.36,32.36,154351.39573070608,17.4592,17.4753,17.3786,17.3786,154351.3957
2008-09-25 14:50:00,32.35,32.4,32.28,32.29,166611.9321291735,17.3733,17.4001,17.3357,17.341,166611.9321
2008-09-25 14:55:00,32.29,32.61,32.27,32.61,113409.96168582376,17.341,17.5129,17.3303,17.5129,113409.9617
2008-09-25 15:00:00,32.61,32.78,32.58,32.75,196059.1133004926,17.5129,17.6042,17.4968,17.5881,196059.1133
2008-09-25 15:05:00,32.74,32.88,32.72,32.85,245320.197044335,17.5827,17.6579,17.572,17.6418,245320.197
2008-09-25 15:10:00,32.86,32.87,32.67,32.67,305856.595511768,17.6472,17.6525,17.5451,17.5451,305856.5955
2008-09-25 15:15:00,32.66,32.78,32.65,32.73,286590.03831417626,17.5398,17.6042,17.5344,17.5773,286590.0383
2008-09-25 15:20:00,32.73,33.03,32.73,32.82,479802.95566502464,17.5773,17.7385,17.5773,17.6257,479802.9557
2008-09-25 15:25:00,32.83,32.98,32.8,32.9,251450.4652435687,17.631,17.7116,17.6149,17.6686,251450.4652
2008-09-25 15:30:00,32.9,32.95,32.71,32.75,203174.6031746032,17.6686,17.6955,17.5666,17.5881,203174.6032
2008-09-25 15:35:00,32.76,32.94,32.73,32.91,276299.9452654625,17.5935,17.6901,17.5773,17.674,276299.9453
2008-09-25 15:40:00,32.9,32.9,32.61,32.64,268965.5172413793,17.6686,17.6686,17.5129,17.529,268965.5172
2008-09-25 15:45:00,32.64,32.72,32.48,32.58,238642.5834701697,17.529,17.572,17.4431,17.4968,238642.5835
2008-09-25 15:50:00,32.58,32.63,32.43,32.57,382375.4789272031,17.4968,17.5236,17.4162,17.4914,382375.4789
2008-09-25 15:55:00,32.58,32.66,32.47,32.66,348549.5347564313,17.4968,17.5398,17.4377,17.5398,348549.5348
2008-09-26 09:30:00,31.34,32.24,31.29,32.01,377120.9633278599,16.8309,17.3142,16.804,17.1907,377120.9633
2008-09-26 09:35:00,32.01,32.69,31.89,32.27,324137.9310344828,17.1907,17.5559,17.1262,17.3303,324137.931
2008-09-26 09:40:00,32.27,32.55,31.95,31.99,344718.1171319102,17.3303,17.4807,17.1585,17.1799,344718.1171
2008-09-26 09:45:00,31.99,32.3,31.86,32.16,323043.2402846196,17.1799,17.3464,17.1101,17.2712,323043.2403
2008-09-26 09:50:00,32.18,32.2,31.81,31.92,222879.0366721401,17.282,17.2927,17.0833,17.1423,222879.0367
2008-09-26 09:55:00,31.93,32.46,31.92,32.24,331800.7662835249,17.1477,17.4323,17.1423,17.3142,331800.7663
2008-09-26 10:00:00,32.25,32.3,31.93,32.02,194854.95347564315,17.3196,17.3464,17.1477,17.196,194854.9535
2008-09-26 10:05:00,32.0,32.03,31.56,31.65,242692.9392446634,17.1853,17.2014,16.949,16.9973,242692.9392
2008-09-26 10:10:00,31.64,31.96,31.63,31.84,105418.71921182268,16.992,17.1638,16.9866,17.0994,105418.7192
2008-09-26 10:15:00,31.83,31.84,31.73,31.84,97755.88396278051,17.094,17.0994,17.0403,17.0994,97755.884
2008-09-26 10:20:00,31.84,31.97,31.63,31.65,117460.31746031748,17.0994,17.1692,16.9866,16.9973,117460.3175
2008-09-26 10:25:00,31.66,31.79,31.61,31.7,174493.7055281883,17.0027,17.0725,16.9759,17.0242,174493.7055
2008-09-26 10:30:00,31.71,31.71,31.11,31.12,337602.6272577997,17.0296,17.0296,16.7073,16.7127,337602.6273
2008-09-26 10:35:00,31.12,31.3,31.03,31.28,318445.5391351943,16.7127,16.8094,16.6644,16.7986,318445.5391
2008-09-26 10:40:00,31.28,31.42,31.27,31.33,150410.5090311987,16.7986,16.8738,16.7933,16.8255,150410.509
2008-09-26 10:45:00,31.32,31.34,31.1,31.12,95238.09523809524,16.8201,16.8309,16.702,16.7127,95238.0952
2008-09-26 10:50:00,31.13,31.19,31.04,31.09,185002.73672687463,16.7181,16.7503,16.6697,16.6966,185002.7367
2008-09-26 10:55:00,31.08,31.32,31.01,31.19,156978.65353037766,16.6912,16.8201,16.6536,16.7503,156978.6535
2008-09-26 11:00:00,31.19,31.21,30.97,31.05,147673.78215654078,16.7503,16.761,16.6322,16.6751,147673.7822
2008-09-26 11:05:00,31.06,31.17,31.01,31.1,110125.88943623428,16.6805,16.7396,16.6536,16.702,110125.8894
2008-09-26 11:10:00,31.1,31.17,30.76,30.76,192337.16475095783,16.702,16.7396,16.5194,16.5194,192337.1648
2008-09-26 11:15:00,30.75,30.86,30.6,30.82,304324.0284619595,16.514,16.5731,16.4334,16.5516,304324.0285
2008-09-26 11:20:00,30.82,30.97,30.72,30.94,149534.75643130817,16.5516,16.6322,16.4979,16.616,149534.7564
2008-09-26 11:25:00,30.89,31.02,30.82,30.85,157197.5916803503,16.5892,16.659,16.5516,16.5677,157197.5917
2008-09-26 11:30:00,30.85,30.95,30.69,30.87,125123.1527093596,16.5677,16.6214,16.4818,16.5784,125123.1527
2008-09-26 11:35:00,30.86,30.9,30.78,30.8,106732.34811165846,16.5731,16.5946,16.5301,16.5409,106732.3481
2008-09-26 11:40:00,30.8,30.9,30.7,30.71,86808.97646414889,16.5409,16.5946,16.4872,16.4925,86808.9765
2008-09-26 11:45:00,30.72,30.76,30.52,30.57,128188.28680897648,16.4979,16.5194,16.3905,16.4173,128188.2868
2008-09-26 11:50:00,30.57,30.59,30.33,30.39,197044.33497536948,16.4173,16.4281,16.2884,16.3207,197044.335
2008-09-26 11:55:00,30.39,30.43,30.19,30.25,162561.5763546798,16.3207,16.3422,16.2133,16.2455,162561.5764
2008-09-26 12:00:00,30.24,30.25,30.13,30.17,320963.3278598796,16.2401,16.2455,16.181,16.2025,320963.3279
2008-09-26 12:05:00,30.17,30.27,30.13,30.14,188177.33990147783,16.2025,16.2562,16.181,16.1864,188177.3399
2008-09-26 12:10:00,30.13,30.32,30.05,30.22,265462.5068418172,16.181,16.2831,16.1381,16.2294,265462.5068
2008-09-26 12:15:00,30.25,30.36,30.17,30.2,168363.43732895458,16.2455,16.3046,16.2025,16.2186,168363.4373
2008-09-26 12:20:00,30.2,30.31,30.18,30.25,170662.28790366722,16.2186,16.2777,16.2079,16.2455,170662.2879
2008-09-26 12:25:00,30.25,30.33,30.21,30.26,110235.3585112206,16.2455,16.2884,16.224,16.2509,110235.3585
2008-09-26 12:30:00,30.26,30.44,30.24,30.37,178653.53037766833,16.2509,16.3475,16.2401,16.3099,178653.5304
2008-09-26 12:35:00,30.37,30.41,30.17,30.25,139354.13245758074,16.3099,16.3314,16.2025,16.2455,139354.1325
2008-09-26 12:40:00,30.25,30.26,30.15,30.24,66447.72851669404,16.2455,16.2509,16.1918,16.2401,66447.7285
2008-09-26 12:45:00,30.24,30.3,30.16,30.17,70169.67706622879,16.2401,16.2723,16.1972,16.2025,70169.6771
2008-09-26 12:50:00,30.16,30.31,30.15,30.3,114614.12151067324,16.1972,16.2777,16.1918,16.2723,114614.1215
2008-09-26 12:55:00,30.3,30.39,30.26,30.38,64477.28516694034,16.2723,16.3207,16.2509,16.3153,64477.2852
2008-09-26 13:00:00,30.37,30.42,30.24,30.28,116475.09578544062,16.3099,16.3368,16.2401,16.2616,116475.0958
2008-09-26 13:05:00,30.28,30.54,30.26,30.54,115380.40503557744,16.2616,16.4012,16.2509,16.4012,115380.405
2008-09-26 13:10:00,30.53,30.67,30.53,30.66,161685.82375478928,16.3959,16.471,16.3959,16.4657,161685.8238
2008-09-26 13:15:00,30.66,30.8,30.64,30.77,127969.34865900384,16.4657,16.5409,16.4549,16.5247,127969.3487
2008-09-26 13:20:00,30.77,30.95,30.73,30.9,134318.55500821018,16.5247,16.6214,16.5033,16.5946,134318.555
2008-09-26 13:25:00,30.9,30.98,30.82,30.85,92501.36836343732,16.5946,16.6375,16.5516,16.5677,92501.3684
2008-09-26 13:30:00,30.85,30.87,30.78,30.86,59003.831417624526,16.5677,16.5784,16.5301,16.5731,59003.8314
2008-09-26 13:35:00,30.87,31.0,30.83,30.98,78270.3886152162,16.5784,16.6483,16.557,16.6375,78270.3886
2008-09-26 13:40:00,30.99,31.27,30.97,31.17,180623.973727422,16.6429,16.7933,16.6322,16.7396,180623.9737
2008-09-26 13:45:00,31.16,31.19,31.01,31.01,112315.2709359606,16.7342,16.7503,16.6536,16.6536,112315.2709
2008-09-26 13:50:00,31.02,31.34,30.94,31.13,121729.6113847838,16.659,16.8309,16.616,16.7181,121729.6114
2008-09-26 13:55:00,31.12,31.19,31.03,31.08,57252.32621784346,16.7127,16.7503,16.6644,16.6912,57252.3262
2008-09-26 14:00:00,31.08,31.08,30.89,30.96,126108.37438423646,16.6912,16.6912,16.5892,16.6268,126108.3744
2008-09-26 14:05:00,30.97,30.97,30.83,30.83,108593.32238642585,16.6322,16.6322,16.557,16.557,108593.3224
2008-09-26 14:10:00,30.84,30.9,30.81,30.85,39846.74329501916,16.5623,16.5946,16.5462,16.5677,39846.7433
2008-09-26 14:15:00,30.86,31.01,30.86,31.0,66885.6048166393,16.5731,16.6536,16.5731,16.6483,66885.6048
2008-09-26 14:20:00,31.01,31.1,30.98,31.01,93267.65188834154,16.6536,16.702,16.6375,16.6536,93267.6519
2008-09-26 14:25:00,31.0,31.0,30.94,30.95,72687.46579091407,16.6483,16.6483,16.616,16.6214,72687.4658
2008-09-26 14:30:00,30.95,30.97,30.79,30.81,79146.14121510673,16.6214,16.6322,16.5355,16.5462,79146.1412
2008-09-26 14:35:00,30.81,30.98,30.78,30.96,60864.8056923919,16.5462,16.6375,16.5301,16.6268,60864.8057
2008-09-26 14:40:00,30.95,30.97,30.83,30.96,60207.991242474,16.6214,16.6322,16.557,16.6268,60207.9912
2008-09-26 14:45:00,30.96,31.05,30.91,31.04,89436.23426382047,16.6268,16.6751,16.5999,16.6697,89436.2343
2008-09-26 14:50:00,31.03,31.04,30.96,31.0,37657.36179529283,16.6644,16.6697,16.6268,16.6483,37657.3618
2008-09-26 14:55:00,30.99,31.0,30.81,30.82,61631.08921729612,16.6429,16.6483,16.5462,16.5516,61631.0892
2008-09-26 15:00:00,30.82,30.87,30.62,30.63,86590.03831417624,16.5516,16.5784,16.4442,16.4496,86590.0383
2008-09-26 15:05:00,30.63,30.73,30.49,30.57,170771.75697865355,16.4496,16.5033,16.3744,16.4173,170771.757
2008-09-26 15:10:00,30.57,30.77,30.55,30.75,124028.46195949645,16.4173,16.5247,16.4066,16.514,124028.462
2008-09-26 15:15:00,30.75,30.78,30.68,30.77,63382.594417077176,16.514,16.5301,16.4764,16.5247,63382.5944
2008-09-26 15:20:00,30.77,31.04,30.76,31.04,129501.91570881226,16.5247,16.6697,16.5194,16.6697,129501.9157
2008-09-26 15:25:00,31.05,31.11,30.87,30.88,179967.1592775041,16.6751,16.7073,16.5784,16.5838,179967.1593
2008-09-26 15:30:00,30.88,30.92,30.77,30.87,166611.9321291735,16.5838,16.6053,16.5247,16.5784,166611.9321
2008-09-26 15:35:00,30.88,31.04,30.78,31.03,133223.86425834702,16.5838,16.6697,16.5301,16.6644,133223.8643
2008-09-26 15:40:00,31.02,31.17,30.95,31.14,176464.14887794197,16.659,16.7396,16.6214,16.7235,176464.1489
2008-09-26 15:45:00,31.15,31.2,31.02,31.03,126327.3125342091,16.7288,16.7557,16.659,16.6644,126327.3125
2008-09-26 15:50:00,31.03,31.21,31.0,31.18,351067.3234811166,16.6644,16.761,16.6483,16.7449,351067.3235
2008-09-26 15:55:00,31.18,31.25,31.14,31.21,320853.8587848933,16.7449,16.7825,16.7235,16.761,320853.8588
2008-09-29 09:30:00,30.15,30.26,30.05,30.13,189709.90695128628,16.1918,16.2509,16.1381,16.181,189709.907
2008-09-29 09:35:00,30.15,30.34,30.07,30.26,346250.6841817187,16.1918,16.2938,16.1488,16.2509,346250.6842
2008-09-29 09:40:00,30.26,30.6,30.11,30.58,267323.48111658456,16.2509,16.4334,16.1703,16.4227,267323.4811
2008-09-29 09:45:00,30.58,30.58,30.15,30.15,210946.90749863168,16.4227,16.4227,16.1918,16.1918,210946.9075
2008-09-29 09:50:00,30.15,30.27,29.93,29.94,386535.3037766831,16.1918,16.2562,16.0736,16.079,386535.3038
2008-09-29 09:55:00,29.93,29.98,29.69,29.91,320525.4515599344,16.0736,16.1005,15.9447,16.0629,320525.4516
2008-09-29 10:00:00,29.88,30.15,29.52,29.57,288560.48166392994,16.0468,16.1918,15.8534,15.8803,288560.4817
2008-09-29 10:05:00,29.57,29.75,29.51,29.56,233935.41324575807,15.8803,15.977,15.8481,15.8749,233935.4132
2008-09-29 10:10:00,29.59,29.62,29.28,29.28,236453.20197044336,15.891,15.9071,15.7246,15.7246,236453.202
2008-09-29 10:15:00,29.28,29.28,28.87,28.87,390257.2523262179,15.7246,15.7246,15.5044,15.5044,390257.2523
2008-09-29 10:20:00,28.87,29.25,28.71,29.23,334646.9622331691,15.5044,15.7084,15.4184,15.6977,334646.9622
2008-09-29 10:25:00,29.22,29.28,29.06,29.16,229556.65024630545,15.6923,15.7246,15.6064,15.6601,229556.6502
2008-09-29 10:30:00,29.16,29.28,29.09,29.12,180514.5046524357,15.6601,15.7246,15.6225,15.6386,180514.5047
2008-09-29 10:35:00,29.12,29.21,29.05,29.16,123371.64750957854,15.6386,15.687,15.601,15.6601,123371.6475
2008-09-29 10:40:00,29.15,29.15,29.02,29.09,105309.25013683634,15.6547,15.6547,15.5849,15.6225,105309.2501
2008-09-29 10:45:00,29.08,29.17,29.0,29.06,157635.46798029557,15.6171,15.6655,15.5742,15.6064,157635.468
2008-09-29 10:50:00,29.06,29.09,28.98,29.03,159934.3185550082,15.6064,15.6225,15.5634,15.5903,159934.3186
2008-09-29 10:55:00,29.04,29.06,28.88,28.99,156321.8390804598,15.5957,15.6064,15.5097,15.5688,156321.8391
2008-09-29 11:00:00,28.99,29.01,28.78,28.79,167049.80842911877,15.5688,15.5796,15.456,15.4614,167049.8084
2008-09-29 11:05:00,28.79,28.96,28.68,28.9,201094.6907498632,15.4614,15.5527,15.4023,15.5205,201094.6907
2008-09-29 11:10:00,28.9,28.93,28.6,28.61,166830.87027914615,15.5205,15.5366,15.3594,15.3647,166830.8703
2008-09-29 11:15:00,28.61,28.72,28.6,28.71,218719.2118226601,15.3647,15.4238,15.3594,15.4184,218719.2118
2008-09-29 11:20:00,28.71,28.73,28.57,28.58,164203.61247947454,15.4184,15.4292,15.3433,15.3486,164203.6125
2008-09-29 11:25:00,28.58,28.64,28.5,28.52,219813.90257252328,15.3486,15.3808,15.3057,15.3164,219813.9026
2008-09-29 11:30:00,28.51,28.52,28.36,28.36,180076.62835249043,15.311,15.3164,15.2305,15.2305,180076.6284
2008-09-29 11:35:00,28.36,28.38,28.32,28.34,188396.27805145047,15.2305,15.2412,15.209,15.2197,188396.2781
2008-09-29 11:40:00,28.34,28.42,28.25,28.26,345593.8697318008,15.2197,15.2627,15.1714,15.1768,345593.8697
2008-09-29 11:45:00,28.26,28.54,28.16,28.53,249698.96004378764,15.1768,15.3271,15.1231,15.3218,249698.96
2008-09-29 11:50:00,28.52,28.57,28.35,28.36,186754.24192665573,15.3164,15.3433,15.2251,15.2305,186754.2419
2008-09-29 11:55:00,28.35,28.42,28.35,28.38,121072.79693486592,15.2251,15.2627,15.2251,15.2412,121072.7969
2008-09-29 12:00:00,28.37,28.46,28.37,28.38,124466.33825944172,15.2358,15.2842,15.2358,15.2412,124466.3383
2008-09-29 12:05:00,28.38,28.42,28.2,28.2,189600.43787629995,15.2412,15.2627,15.1446,15.1446,189600.4379
2008-09-29 12:10:00,28.21,28.31,28.13,28.14,158292.28243021347,15.1499,15.2036,15.107,15.1123,158292.2824
2008-09-29 12:15:00,28.13,28.18,27.96,27.99,164094.14340448825,15.107,15.1338,15.0157,15.0318,164094.1434
2008-09-29 12:20:00,27.99,28.02,27.81,27.84,189053.0925013684,15.0318,15.0479,14.9351,14.9512,189053.0925
2008-09-29 12:25:00,27.83,28.05,27.75,28.04,169896.004378763,14.9458,15.064,14.9029,15.0586,169896.0044
2008-09-29 12:30:00,28.02,28.1,27.81,28.01,205801.8609742748,15.0479,15.0908,14.9351,15.0425,205801.861
2008-09-29 12:35:00,28.01,28.16,27.96,28.07,209523.8095238096,15.0425,15.1231,15.0157,15.0747,209523.8095
2008-09-29 12:40:00,28.08,28.26,28.07,28.2,242911.877394636,15.0801,15.1768,15.0747,15.1446,242911.8774
2008-09-29 12:45:00,28.19,28.26,28.14,28.19,153147.2359058566,15.1392,15.1768,15.1123,15.1392,153147.2359
2008-09-29 12:50:00,28.19,28.25,28.12,28.19,97318.00766283524,15.1392,15.1714,15.1016,15.1392,97318.0077
2008-09-29 12:55:00,28.21,28.23,28.07,28.1,122605.36398467432,15.1499,15.1607,15.0747,15.0908,122605.364
2008-09-29 13:00:00,28.1,28.14,27.98,28.03,83743.84236453203,15.0908,15.1123,15.0264,15.0533,83743.8424
2008-09-29 13:05:00,28.04,28.08,27.86,27.98,113300.49261083743,15.0586,15.0801,14.962,15.0264,113300.4926
2008-09-29 13:10:00,27.97,28.05,27.86,28.04,108155.44608648056,15.021,15.064,14.962,15.0586,108155.4461
2008-09-29 13:15:00,28.05,28.11,27.95,28.09,154570.33388067872,15.064,15.0962,15.0103,15.0855,154570.3339
2008-09-29 13:20:00,28.09,28.25,28.04,28.19,144608.64805692394,15.0855,15.1714,15.0586,15.1392,144608.6481
2008-09-29 13:25:00,28.19,28.46,28.13,28.32,169567.59715380406,15.1392,15.2842,15.107,15.209,169567.5972
2008-09-29 13:30:00,28.33,28.33,28.15,28.25,145046.5243568692,15.2144,15.2144,15.1177,15.1714,145046.5244
2008-09-29 13:35:00,28.24,28.44,27.98,28.16,248166.3929939792,15.166,15.2734,15.0264,15.1231,248166.393
2008-09-29 13:40:00,28.15,28.29,27.66,27.66,309688.013136289,15.1177,15.1929,14.8545,14.8545,309688.0131
2008-09-29 13:45:00,27.67,27.79,27.35,27.57,320634.92063492065,14.8599,14.9244,14.6881,14.8062,320634.9206
2008-09-29 13:50:00,27.57,27.95,27.48,27.8,365188.8341543514,14.8062,15.0103,14.7579,14.9297,365188.8342
2008-09-29 13:55:00,27.89,27.94,27.23,27.29,438533.1143951834,14.9781,15.0049,14.6236,14.6558,438533.1144
2008-09-29 14:00:00,27.3,27.72,27.23,27.3,321948.54953475646,14.6612,14.8868,14.6236,14.6612,321948.5495
2008-09-29 14:05:00,27.3,27.65,26.86,27.14,385987.95840175153,14.6612,14.8492,14.4249,14.5753,385987.9584
2008-09-29 14:10:00,27.17,27.22,26.58,26.86,268746.57909140666,14.5914,14.6183,14.2745,14.4249,268746.5791
2008-09-29 14:15:00,26.86,27.24,26.77,27.18,249698.96004378764,14.4249,14.629,14.3766,14.5968,249698.96
2008-09-29 14:20:00,27.17,27.4,27.05,27.07,186973.1800766284,14.5914,14.7149,14.527,14.5377,186973.1801
2008-09-29 14:25:00,27.09,27.25,26.95,27.0,235249.04214559388,14.5484,14.6344,14.4732,14.5001,235249.0421
2008-09-29 14:30:00,27.0,27.06,26.78,26.9,147454.84400656816,14.5001,14.5323,14.382,14.4464,147454.844
2008-09-29 14:35:00,26.93,27.09,26.88,27.03,153913.51943076082,14.4625,14.5484,14.4357,14.5162,153913.5194
2008-09-29 14:40:00,27.06,27.3,26.98,27.2,187301.5873015873,14.5323,14.6612,14.4894,14.6075,187301.5873
2008-09-29 14:45:00,27.2,27.32,26.88,26.88,175478.92720306513,14.6075,14.672,14.4357,14.4357,175478.9272
2008-09-29 14:50:00,26.88,26.99,26.79,26.88,177887.2468527641,14.4357,14.4947,14.3873,14.4357,177887.2469
2008-09-29 14:55:00,26.86,26.89,26.69,26.73,247071.70224411605,14.4249,14.441,14.3336,14.3551,247071.7022
2008-09-29 15:00:00,26.75,26.97,26.74,26.87,207115.4898741106,14.3658,14.484,14.3605,14.4303,207115.4899
2008-09-29 15:05:00,26.86,26.96,26.66,26.67,180733.4428024084,14.4249,14.4786,14.3175,14.3229,180733.4428
2008-09-29 15:10:00,26.67,26.77,26.58,26.6,156540.7772304324,14.3229,14.3766,14.2745,14.2853,156540.7772
2008-09-29 15:15:00,26.61,26.69,26.49,26.51,212698.4126984127,14.2907,14.3336,14.2262,14.237,212698.4127
2008-09-29 15:20:00,26.51,26.51,26.23,26.26,244444.44444444447,14.237,14.237,14.0866,14.1027,244444.4444
2008-09-29 15:25:00,26.26,26.3,25.76,26.02,367925.56102900935,14.1027,14.1242,13.8342,13.9738,367925.561
2008-09-29 15:30:00,26.03,26.23,26.01,26.12,245648.60426929392,13.9792,14.0866,13.9684,14.0275,245648.6043
2008-09-29 15:35:00,26.11,26.56,26.07,26.49,246305.41871921183,14.0221,14.2638,14.0007,14.2262,246305.4187
2008-09-29 15:40:00,26.48,26.91,26.33,26.83,369458.12807881774,14.2208,14.4518,14.1403,14.4088,369458.1281
2008-09-29 15:45:00,26.84,27.25,26.66,26.98,344937.0552818829,14.4142,14.6344,14.3175,14.4894,344937.0553
2008-09-29 15:50:00,26.95,27.25,26.76,27.19,402079.91242474,14.4732,14.6344,14.3712,14.6021,402079.9124
2008-09-29 15:55:00,27.19,27.56,27.16,27.41,401313.6288998358,14.6021,14.8008,14.586,14.7203,401313.6289
2008-09-30 09:30:00,28.09,28.16,27.59,27.63,250684.18171866448,15.0855,15.1231,14.817,14.8384,250684.1817
2008-09-30 09:35:00,27.63,27.85,27.61,27.81,157088.12260536398,14.8384,14.9566,14.8277,14.9351,157088.1226
2008-09-30 09:40:00,27.79,27.85,27.46,27.5,173070.6075533662,14.9244,14.9566,14.7471,14.7686,173070.6076
2008-09-30 09:45:00,27.51,27.57,27.04,27.24,339901.47783251235,14.774,14.8062,14.5216,14.629,339901.4778
2008-09-30 09:50:00,27.25,27.41,27.05,27.1,181171.3191023536,14.6344,14.7203,14.527,14.5538,181171.3191
2008-09-30 09:55:00,27.1,27.25,26.98,27.23,346907.4986316365,14.5538,14.6344,14.4894,14.6236,346907.4986
2008-09-30 10:00:00,27.23,27.62,27.23,27.57,240613.02681992337,14.6236,14.8331,14.6236,14.8062,240613.0268
2008-09-30 10:05:00,27.56,27.75,27.4,27.49,227476.73782156545,14.8008,14.9029,14.7149,14.7633,227476.7378
2008-09-30 10:10:00,27.46,27.77,27.45,27.76,154351.39573070608,14.7471,14.9136,14.7418,14.9083,154351.3957
2008-09-30 10:15:00,27.72,27.78,27.59,27.67,136726.87465790915,14.8868,14.919,14.817,14.8599,136726.8747
2008-09-30 10:20:00,27.65,27.69,27.44,27.48,106075.53366174056,14.8492,14.8707,14.7364,14.7579,106075.5337
2008-09-30 10:25:00,27.46,27.68,27.46,27.51,101477.83251231528,14.7471,14.8653,14.7471,14.774,101477.8325
2008-09-30 10:30:00,27.52,27.67,27.45,27.48,169020.25177887248,14.7794,14.8599,14.7418,14.7579,169020.2518
2008-09-30 10:35:00,27.48,27.62,27.46,27.46,98741.10563765735,14.7579,14.8331,14.7471,14.7471,98741.1056
2008-09-30 10:40:00,27.47,27.54,27.34,27.39,117241.37931034484,14.7525,14.7901,14.6827,14.7095,117241.3793
2008-09-30 10:45:00,27.38,27.54,27.35,27.46,103995.62123700057,14.7042,14.7901,14.6881,14.7471,103995.6212
2008-09-30 10:50:00,27.46,27.51,27.37,27.39,75752.59989053092,14.7471,14.774,14.6988,14.7095,75752.5999
2008-09-30 10:55:00,27.39,27.39,27.11,27.16,127312.53420908592,14.7095,14.7095,14.5592,14.586,127312.5342
2008-09-30 11:00:00,27.16,27.19,27.05,27.1,152709.35960591133,14.586,14.6021,14.527,14.5538,152709.3596
2008-09-30 11:05:00,27.09,27.33,27.09,27.33,114395.1833607006,14.5484,14.6773,14.5484,14.6773,114395.1834
2008-09-30 11:10:00,27.33,27.34,27.12,27.18,87137.38368910782,14.6773,14.6827,14.5645,14.5968,87137.3837
2008-09-30 11:15:00,27.18,27.18,26.99,27.09,135960.59113300493,14.5968,14.5968,14.4947,14.5484,135960.5911
2008-09-30 11:20:00,27.1,27.14,27.05,27.1,73563.2183908046,14.5538,14.5753,14.527,14.5538,73563.2184
2008-09-30 11:25:00,27.1,27.22,27.09,27.14,116584.56486042694,14.5538,14.6183,14.5484,14.5753,116584.5649
2008-09-30 11:30:00,27.15,27.21,27.13,27.18,61521.6201423098,14.5807,14.6129,14.5699,14.5968,61521.6201
2008-09-30 11:35:00,27.18,27.22,27.05,27.22,114504.65243568692,14.5968,14.6183,14.527,14.6183,114504.6524
2008-09-30 11:40:00,27.22,27.4,27.2,27.32,133333.33333333334,14.6183,14.7149,14.6075,14.672,133333.3333
2008-09-30 11:45:00,27.32,27.62,27.31,27.59,174493.7055281883,14.672,14.8331,14.6666,14.817,174493.7055
2008-09-30 11:50:00,27.6,27.6,27.44,27.46,118226.60098522168,14.8223,14.8223,14.7364,14.7471,118226.601
2008-09-30 11:55:00,27.48,27.51,27.36,27.43,79474.54844006569,14.7579,14.774,14.6934,14.731,79474.5484
2008-09-30 12:00:00,27.43,27.47,27.3,27.31,53311.43951833608,14.731,14.7525,14.6612,14.6666,53311.4395
2008-09-30 12:05:00,27.31,27.32,27.25,27.3,42583.47016967706,14.6666,14.672,14.6344,14.6612,42583.4702
2008-09-30 12:10:00,27.3,27.47,27.26,27.44,87575.2599890531,14.6612,14.7525,14.6397,14.7364,87575.26
2008-09-30 12:15:00,27.45,27.46,27.31,27.32,46524.356869184456,14.7418,14.7471,14.6666,14.672,46524.3569
2008-09-30 12:20:00,27.33,27.39,27.26,27.29,84729.06403940887,14.6773,14.7095,14.6397,14.6558,84729.064
2008-09-30 12:25:00,27.29,27.3,27.22,27.27,50574.71264367816,14.6558,14.6612,14.6183,14.6451,50574.7126
2008-09-30 12:30:00,27.26,27.3,27.18,27.23,68746.57909140667,14.6397,14.6612,14.5968,14.6236,68746.5791
2008-09-30 12:35:00,27.23,27.28,27.22,27.22,81663.92993979201,14.6236,14.6505,14.6183,14.6183,81663.9299
2008-09-30 12:40:00,27.22,27.3,27.2,27.21,112315.2709359606,14.6183,14.6612,14.6075,14.6129,112315.2709
2008-09-30 12:45:00,27.21,27.26,27.18,27.21,89107.82703886152,14.6129,14.6397,14.5968,14.6129,89107.827
2008-09-30 12:50:00,27.21,27.26,27.2,27.21,69950.73891625616,14.6129,14.6397,14.6075,14.6129,69950.7389
2008-09-30 12:55:00,27.22,27.36,27.19,27.3,60426.92939244663,14.6183,14.6934,14.6021,14.6612,60426.9294
2008-09-30 13:00:00,27.3,27.31,27.21,27.26,125998.90530925014,14.6612,14.6666,14.6129,14.6397,125998.9053
2008-09-30 13:05:00,27.26,27.29,27.2,27.25,96989.6004378763,14.6397,14.6558,14.6075,14.6344,96989.6004
2008-09-30 13:10:00,27.24,27.34,27.19,27.32,70279.14614121511,14.629,14.6827,14.6021,14.672,70279.1461
2008-09-30 13:15:00,27.32,27.48,27.29,27.45,105856.59551176793,14.672,14.7579,14.6558,14.7418,105856.5955
2008-09-30 13:20:00,27.45,27.54,27.37,27.43,153037.7668308703,14.7418,14.7901,14.6988,14.731,153037.7668
2008-09-30 13:25:00,27.43,27.53,27.41,27.51,78051.45046524357,14.731,14.7847,14.7203,14.774,78051.4505
2008-09-30 13:30:00,27.51,27.72,27.49,27.68,187411.05637657363,14.774,14.8868,14.7633,14.8653,187411.0564
2008-09-30 13:35:00,27.69,27.84,27.67,27.69,151833.6070060208,14.8707,14.9512,14.8599,14.8707,151833.607
2008-09-30 13:40:00,27.69,27.72,27.48,27.52,94800.21893814998,14.8707,14.8868,14.7579,14.7794,94800.2189
2008-09-30 13:45:00,27.51,27.75,27.5,27.75,69731.80076628353,14.774,14.9029,14.7686,14.9029,69731.8008
2008-09-30 13:50:00,27.74,27.84,27.71,27.83,116256.157635468,14.8975,14.9512,14.8814,14.9458,116256.1576
2008-09-30 13:55:00,27.83,27.86,27.76,27.82,151724.1379310345,14.9458,14.962,14.9083,14.9405,151724.1379
2008-09-30 14:00:00,27.81,27.86,27.74,27.74,97099.06951286262,14.9351,14.962,14.8975,14.8975,97099.0695
2008-09-30 14:05:00,27.74,27.9,27.74,27.79,111330.04926108375,14.8975,14.9834,14.8975,14.9244,111330.0493
2008-09-30 14:10:00,27.78,28.0,27.78,27.87,109359.60591133006,14.919,15.0371,14.919,14.9673,109359.6059
2008-09-30 14:15:00,27.88,27.98,27.87,27.94,72796.93486590039,14.9727,15.0264,14.9673,15.0049,72796.9349
2008-09-30 14:20:00,27.89,28.05,27.89,28.05,109797.48221127532,14.9781,15.064,14.9781,15.064,109797.4822
2008-09-30 14:25:00,28.04,28.09,27.98,28.06,79474.54844006569,15.0586,15.0855,15.0264,15.0694,79474.5484
2008-09-30 14:30:00,28.07,28.13,28.04,28.06,93377.12096332786,15.0747,15.107,15.0586,15.0694,93377.121
2008-09-30 14:35:00,28.05,28.09,27.97,28.05,69184.45539135195,15.064,15.0855,15.021,15.064,69184.4554
2008-09-30 14:40:00,28.04,28.07,27.94,27.97,152162.01423097975,15.0586,15.0747,15.0049,15.021,152162.0142
2008-09-30 14:45:00,27.98,28.03,27.91,27.95,93048.71373836893,15.0264,15.0533,14.9888,15.0103,93048.7137
2008-09-30 14:50:00,27.95,28.01,27.9,27.99,64367.81609195402,15.0103,15.0425,14.9834,15.0318,64367.8161
2008-09-30 14:55:00,27.98,28.09,27.98,28.0,90202.51778872468,15.0264,15.0855,15.0264,15.0371,90202.5178
2008-09-30 15:00:00,28.01,28.08,27.94,28.07,95019.1570881226,15.0425,15.0801,15.0049,15.0747,95019.1571
2008-09-30 15:05:00,28.06,28.14,27.99,28.04,114723.59058565956,15.0694,15.1123,15.0318,15.0586,114723.5906
2008-09-30 15:10:00,28.05,28.08,27.87,27.87,130925.01368363436,15.064,15.0801,14.9673,14.9673,130925.0137
2008-09-30 15:15:00,27.86,27.97,27.82,27.92,144718.11713191023,14.962,15.021,14.9405,14.9942,144718.1171
2008-09-30 15:20:00,27.92,28.11,27.89,28.09,165736.179529283,14.9942,15.0962,14.9781,15.0855,165736.1795
2008-09-30 15:25:00,28.1,28.1,27.97,28.03,199671.59277504103,15.0908,15.0908,15.021,15.0533,199671.5928
2008-09-30 15:30:00,28.03,28.07,27.9,27.91,133114.3951833607,15.0533,15.0747,14.9834,14.9888,133114.3952
2008-09-30 15:35:00,27.91,27.92,27.79,27.85,185002.73672687463,14.9888,14.9942,14.9244,14.9566,185002.7367
2008-09-30 15:40:00,27.85,27.85,27.71,27.8,333333.3333333334,14.9566,14.9566,14.8814,14.9297,333333.3333
2008-09-30 15:45:00,27.81,27.92,27.73,27.86,243897.0990695129,14.9351,14.9942,14.8921,14.962,243897.0991
2008-09-30 15:50:00,27.85,27.97,27.78,27.93,433169.1297208539,14.9566,15.021,14.919,14.9995,433169.1297
2008-09-30 15:55:00,27.93,27.96,27.81,27.82,402408.31964969897,14.9995,15.0157,14.9351,14.9405,402408.3196
2008-10-01 09:30:00,27.7,27.73,27.18,27.23,462178.4345922277,14.876,14.8921,14.5968,14.6236,462178.4346
2008-10-01 09:35:00,27.25,27.29,26.49,26.66,537821.5654077723,14.6344,14.6558,14.2262,14.3175,537821.5654
2008-10-01 09:40:00,26.67,26.86,26.65,26.81,218390.80459770115,14.3229,14.4249,14.3121,14.3981,218390.8046
2008-10-01 09:45:00,26.81,26.97,26.73,26.93,256814.4499178982,14.3981,14.484,14.3551,14.4625,256814.4499
2008-10-01 09:50:00,26.95,27.0,26.81,26.84,162999.45265462509,14.4732,14.5001,14.3981,14.4142,162999.4527
2008-10-01 09:55:00,26.83,27.04,26.79,26.98,172413.7931034483,14.4088,14.5216,14.3873,14.4894,172413.7931
2008-10-01 10:00:00,26.95,26.96,26.65,26.67,203940.8866995074,14.4732,14.4786,14.3121,14.3229,203940.8867
2008-10-01 10:05:00,26.67,26.78,26.49,26.57,192337.16475095783,14.3229,14.382,14.2262,14.2692,192337.1648
2008-10-01 10:10:00,26.57,26.78,26.51,26.67,158839.62780514505,14.2692,14.382,14.237,14.3229,158839.6278
2008-10-01 10:15:00,26.68,26.72,26.51,26.72,168144.49917898193,14.3282,14.3497,14.237,14.3497,168144.4992
2008-10-01 10:20:00,26.72,26.99,26.63,26.87,146469.6223316913,14.3497,14.4947,14.3014,14.4303,146469.6223
2008-10-01 10:25:00,26.87,27.08,26.87,27.0,130049.26108374384,14.4303,14.5431,14.4303,14.5001,130049.2611
2008-10-01 10:30:00,26.98,27.0,26.74,26.84,164422.5506294472,14.4894,14.5001,14.3605,14.4142,164422.5506
2008-10-01 10:35:00,26.85,26.85,26.49,26.49,391351.94307608105,14.4195,14.4195,14.2262,14.2262,391351.9431
2008-10-01 10:40:00,26.49,26.62,26.37,26.53,273563.2183908046,14.2262,14.296,14.1618,14.2477,273563.2184
2008-10-01 10:45:00,26.52,26.55,26.45,26.45,151505.19978106185,14.2423,14.2584,14.2047,14.2047,151505.1998
2008-10-01 10:50:00,26.45,26.52,26.29,26.47,101258.89436234265,14.2047,14.2423,14.1188,14.2155,101258.8944
2008-10-01 10:55:00,26.51,26.65,26.48,26.56,77941.98139025725,14.237,14.3121,14.2208,14.2638,77941.9814
2008-10-01 11:00:00,26.56,26.63,26.38,26.41,125998.90530925014,14.2638,14.3014,14.1671,14.1832,125998.9053
2008-10-01 11:05:00,26.39,26.42,26.26,26.26,160810.07115489876,14.1725,14.1886,14.1027,14.1027,160810.0712
2008-10-01 11:10:00,26.26,26.39,26.21,26.35,128078.81773399016,14.1027,14.1725,14.0758,14.151,128078.8177
2008-10-01 11:15:00,26.35,26.39,26.26,26.38,143404.48823207445,14.151,14.1725,14.1027,14.1671,143404.4882
2008-10-01 11:20:00,26.38,26.58,26.32,26.58,150848.38533114397,14.1671,14.2745,14.1349,14.2745,150848.3853
2008-10-01 11:25:00,26.58,26.77,26.57,26.68,131253.42090859334,14.2745,14.3766,14.2692,14.3282,131253.4209
2008-10-01 11:30:00,26.69,26.72,26.46,26.47,89107.82703886152,14.3336,14.3497,14.2101,14.2155,89107.827
2008-10-01 11:35:00,26.48,26.72,26.45,26.68,97646.4148877942,14.2208,14.3497,14.2047,14.3282,97646.4149
2008-10-01 11:40:00,26.68,26.73,26.64,26.7,54515.59934318555,14.3282,14.3551,14.3068,14.339,54515.5993
2008-10-01 11:45:00,26.72,26.72,26.59,26.65,49808.42911877395,14.3497,14.3497,14.2799,14.3121,49808.4291
2008-10-01 11:50:00,26.67,26.81,26.64,26.81,65353.03776683087,14.3229,14.3981,14.3068,14.3981,65353.0378
2008-10-01 11:55:00,26.81,26.83,26.77,26.81,99288.45101258896,14.3981,14.4088,14.3766,14.3981,99288.451
2008-10-01 12:00:00,26.8,26.83,26.54,26.62,70279.14614121511,14.3927,14.4088,14.2531,14.296,70279.1461
2008-10-01 12:05:00,26.62,26.8,26.58,26.8,40831.964969896006,14.296,14.3927,14.2745,14.3927,40831.965
2008-10-01 12:10:00,26.8,26.95,26.79,26.94,85495.34756431308,14.3927,14.4732,14.3873,14.4679,85495.3476
2008-10-01 12:15:00,26.94,27.14,26.94,26.98,113957.30706075534,14.4679,14.5753,14.4679,14.4894,113957.3071
2008-10-01 12:20:00,26.98,27.02,26.9,26.99,68637.11001642037,14.4894,14.5108,14.4464,14.4947,68637.11
2008-10-01 12:25:00,27.01,27.03,26.98,27.03,52764.09414340449,14.5055,14.5162,14.4894,14.5162,52764.0941
2008-10-01 12:30:00,27.02,27.4,27.01,27.3,180076.62835249043,14.5108,14.7149,14.5055,14.6612,180076.6284
2008-10-01 12:35:00,27.31,27.4,27.23,27.27,92610.83743842364,14.6666,14.7149,14.6236,14.6451,92610.8374
2008-10-01 12:40:00,27.27,27.4,27.22,27.3,105418.71921182268,14.6451,14.7149,14.6183,14.6612,105418.7192
2008-10-01 12:45:00,27.31,27.5,27.3,27.43,120963.3278598796,14.6666,14.7686,14.6612,14.731,120963.3279
2008-10-01 12:50:00,27.44,27.64,27.39,27.58,188615.2162014231,14.7364,14.8438,14.7095,14.8116,188615.2162
2008-10-01 12:55:00,27.58,27.72,27.53,27.6,156869.18445539137,14.8116,14.8868,14.7847,14.8223,156869.1845
2008-10-01 13:00:00,27.59,27.65,27.4,27.42,143404.48823207445,14.817,14.8492,14.7149,14.7257,143404.4882
2008-10-01 13:05:00,27.42,27.54,27.39,27.53,122167.48768472909,14.7257,14.7901,14.7095,14.7847,122167.4877
2008-10-01 13:10:00,27.51,27.64,27.46,27.46,110125.88943623428,14.774,14.8438,14.7471,14.7471,110125.8894
2008-10-01 13:15:00,27.47,27.66,27.44,27.46,67651.88834154351,14.7525,14.8545,14.7364,14.7471,67651.8883
2008-10-01 13:20:00,27.44,27.63,27.42,27.52,86152.16201423098,14.7364,14.8384,14.7257,14.7794,86152.162
2008-10-01 13:25:00,27.51,27.58,27.37,27.41,81226.05363984675,14.774,14.8116,14.6988,14.7203,81226.0536
2008-10-01 13:30:00,27.41,27.43,27.11,27.21,135084.8385331144,14.7203,14.731,14.5592,14.6129,135084.8385
2008-10-01 13:35:00,27.2,27.35,27.18,27.25,76409.41434044883,14.6075,14.6881,14.5968,14.6344,76409.4143
2008-10-01 13:40:00,27.25,27.59,26.99,27.36,125232.62178434592,14.6344,14.817,14.4947,14.6934,125232.6218
2008-10-01 13:45:00,27.39,27.61,27.29,27.42,171975.91680350303,14.7095,14.8277,14.6558,14.7257,171975.9168
2008-10-01 13:50:00,27.4,27.64,27.36,27.51,161466.88560481663,14.7149,14.8438,14.6934,14.774,161466.8856
2008-10-01 13:55:00,27.5,27.64,27.25,27.41,119102.3535851122,14.7686,14.8438,14.6344,14.7203,119102.3536
2008-10-01 14:00:00,27.44,27.47,27.24,27.38,72249.5894909688,14.7364,14.7525,14.629,14.7042,72249.5895
2008-10-01 14:05:00,27.38,27.52,27.33,27.5,108264.9151614669,14.7042,14.7794,14.6773,14.7686,108264.9152
2008-10-01 14:10:00,27.5,27.51,27.33,27.34,60864.8056923919,14.7686,14.774,14.6773,14.6827,60864.8057
2008-10-01 14:15:00,27.35,27.56,27.34,27.48,92829.77558839628,14.6881,14.8008,14.6827,14.7579,92829.7756
2008-10-01 14:20:00,27.47,27.62,27.37,27.46,96989.6004378763,14.7525,14.8331,14.6988,14.7471,96989.6004
2008-10-01 14:25:00,27.47,27.5,27.3,27.35,113957.30706075534,14.7525,14.7686,14.6612,14.6881,113957.3071
2008-10-01 14:30:00,27.35,27.36,27.17,27.17,153913.51943076082,14.6881,14.6934,14.5914,14.5914,153913.5194
2008-10-01 14:35:00,27.18,27.29,27.09,27.29,181280.7881773399,14.5968,14.6558,14.5484,14.6558,181280.7882
2008-10-01 14:40:00,27.28,27.34,27.15,27.24,152490.4214559387,14.6505,14.6827,14.5807,14.629,152490.4215
2008-10-01 14:45:00,27.24,27.3,27.12,27.24,143951.83360700603,14.629,14.6612,14.5645,14.629,143951.8336
2008-10-01 14:50:00,27.26,27.4,27.2,27.4,160810.07115489876,14.6397,14.7149,14.6075,14.7149,160810.0712
2008-10-01 14:55:00,27.4,27.43,27.15,27.22,140339.35413245758,14.7149,14.731,14.5807,14.6183,140339.3541
2008-10-01 15:00:00,27.19,27.3,27.15,27.28,122058.01860974276,14.6021,14.6612,14.5807,14.6505,122058.0186
2008-10-01 15:05:00,27.28,27.36,27.27,27.3,236891.07827038865,14.6505,14.6934,14.6451,14.6612,236891.0783
2008-10-01 15:10:00,27.3,27.42,27.21,27.35,332348.1116584565,14.6612,14.7257,14.6129,14.6881,332348.1117
2008-10-01 15:15:00,27.37,27.38,27.17,27.27,509031.1986863711,14.6988,14.7042,14.5914,14.6451,509031.1987
2008-10-01 15:20:00,27.28,27.28,27.11,27.11,334537.4931581828,14.6505,14.6505,14.5592,14.5592,334537.4932
2008-10-01 15:25:00,27.12,27.13,26.92,26.92,289545.7033388068,14.5645,14.5699,14.4571,14.4571,289545.7033
2008-10-01 15:30:00,26.92,26.96,26.72,26.78,355993.43185550085,14.4571,14.4786,14.3497,14.382,355993.4319
2008-10-01 15:35:00,26.78,26.88,26.72,26.77,372632.7312534209,14.382,14.4357,14.3497,14.3766,372632.7313
2008-10-01 15:40:00,26.77,26.77,26.67,26.77,294909.6880131363,14.3766,14.3766,14.3229,14.3766,294909.688
2008-10-01 15:45:00,26.77,26.82,26.68,26.72,361138.4783798577,14.3766,14.4034,14.3282,14.3497,361138.4784
2008-10-01 15:50:00,26.72,26.86,26.67,26.84,381061.8500273673,14.3497,14.4249,14.3229,14.4142,381061.85
2008-10-01 15:55:00,26.84,26.85,26.75,26.75,375150.5199781062,14.4142,14.4195,14.3658,14.3658,375150.52
2008-10-02 09:30:00,26.81,26.81,26.49,26.56,184455.39135194308,14.3981,14.3981,14.2262,14.2638,184455.3914
2008-10-02 09:35:00,26.56,26.58,26.04,26.25,213026.8199233717,14.2638,14.2745,13.9845,14.0973,213026.8199
2008-10-02 09:40:00,26.26,26.31,26.03,26.16,201751.50519978107,14.1027,14.1295,13.9792,14.049,201751.5052
2008-10-02 09:45:00,26.16,26.2,25.87,25.96,262616.310892173,14.049,14.0705,13.8932,13.9416,262616.3109
2008-10-02 09:50:00,25.97,26.0,25.7,25.83,242692.9392446634,13.9469,13.9631,13.8019,13.8718,242692.9392
2008-10-02 09:55:00,25.83,26.03,25.72,25.82,210399.56212370007,13.8718,13.9792,13.8127,13.8664,210399.5621
2008-10-02 10:00:00,25.84,25.85,25.27,25.3,349863.1636562671,13.8771,13.8825,13.571,13.5871,349863.1637
2008-10-02 10:05:00,25.32,25.33,25.03,25.12,294581.28078817733,13.5979,13.6032,13.4421,13.4905,294581.2808
2008-10-02 10:10:00,25.13,25.49,25.12,25.49,215873.0158730159,13.4958,13.6892,13.4905,13.6892,215873.0159
2008-10-02 10:15:00,25.49,25.53,25.35,25.38,132676.51888341544,13.6892,13.7107,13.614,13.6301,132676.5189
2008-10-02 10:20:00,25.38,25.38,25.03,25.05,236672.140120416,13.6301,13.6301,13.4421,13.4529,236672.1401
2008-10-02 10:25:00,25.04,25.35,24.87,25.28,183579.63875205256,13.4475,13.614,13.3562,13.5764,183579.6388
2008-10-02 10:30:00,25.28,25.35,25.07,25.08,120197.04433497538,13.5764,13.614,13.4636,13.469,120197.0443
2008-10-02 10:35:00,25.08,25.08,24.94,24.98,123043.2402846196,13.469,13.469,13.3938,13.4153,123043.2403
2008-10-02 10:40:00,24.98,25.06,24.74,24.76,261302.6819923372,13.4153,13.4582,13.2864,13.2971,261302.682
2008-10-02 10:45:00,24.76,24.77,24.51,24.52,219047.61904761905,13.2971,13.3025,13.1629,13.1682,219047.619
2008-10-02 10:50:00,24.52,24.71,24.5,24.61,207991.2424740011,13.1682,13.2703,13.1575,13.2166,207991.2425
2008-10-02 10:55:00,24.59,24.87,24.59,24.86,169348.65900383142,13.2058,13.3562,13.2058,13.3508,169348.659
2008-10-02 11:00:00,24.87,24.89,24.7,24.72,177449.37055281884,13.3562,13.3669,13.2649,13.2756,177449.3706
2008-10-02 11:05:00,24.72,24.72,24.35,24.42,132238.64258347018,13.2756,13.2756,13.0769,13.1145,132238.6426
2008-10-02 11:10:00,24.41,24.49,24.24,24.44,161029.00930487138,13.1092,13.1521,13.0179,13.1253,161029.0093
2008-10-02 11:15:00,24.42,24.7,24.28,24.66,193869.73180076628,13.1145,13.2649,13.0394,13.2434,193869.7318
2008-10-02 11:20:00,24.66,24.79,24.64,24.66,142638.20470717025,13.2434,13.3132,13.2327,13.2434,142638.2047
2008-10-02 11:25:00,24.66,24.68,24.54,24.56,208210.1806239737,13.2434,13.2542,13.179,13.1897,208210.1806
2008-10-02 11:30:00,24.55,24.61,24.36,24.39,180076.62835249043,13.1844,13.2166,13.0823,13.0984,180076.6284
2008-10-02 11:35:00,24.39,24.59,24.37,24.55,196168.58237547893,13.0984,13.2058,13.0877,13.1844,196168.5824
2008-10-02 11:40:00,24.54,24.66,24.45,24.63,125561.02900930488,13.179,13.2434,13.1306,13.2273,125561.029
2008-10-02 11:45:00,24.63,24.84,24.61,24.77,193760.26272578,13.2273,13.3401,13.2166,13.3025,193760.2627
2008-10-02 11:50:00,24.78,24.78,24.61,24.66,144827.58620689655,13.3079,13.3079,13.2166,13.2434,144827.5862
2008-10-02 11:55:00,24.66,24.92,24.62,24.83,163218.3908045977,13.2434,13.3831,13.2219,13.3347,163218.3908
2008-10-02 12:00:00,24.83,24.94,24.69,24.76,175478.92720306513,13.3347,13.3938,13.2595,13.2971,175478.9272
2008-10-02 12:05:00,24.76,24.79,24.62,24.64,193650.79365079367,13.2971,13.3132,13.2219,13.2327,193650.7937
2008-10-02 12:10:00,24.64,24.78,24.62,24.7,153475.64313081556,13.2327,13.3079,13.2219,13.2649,153475.6431
2008-10-02 12:15:00,24.7,24.76,24.62,24.66,124356.8691844554,13.2649,13.2971,13.2219,13.2434,124356.8692
2008-10-02 12:20:00,24.66,24.73,24.59,24.61,127640.94143404489,13.2434,13.281,13.2058,13.2166,127640.9414
2008-10-02 12:25:00,24.62,24.65,24.45,24.48,131362.88998357963,13.2219,13.2381,13.1306,13.1468,131362.89
2008-10-02 12:30:00,24.48,24.64,24.48,24.61,115708.8122605364,13.1468,13.2327,13.1468,13.2166,115708.8123
2008-10-02 12:35:00,24.61,24.62,24.38,24.38,277394.63601532567,13.2166,13.2219,13.0931,13.0931,277394.636
2008-10-02 12:40:00,24.36,24.56,24.35,24.49,161795.2928297756,13.0823,13.1897,13.0769,13.1521,161795.2928
2008-10-02 12:45:00,24.49,24.55,24.34,24.45,110673.23481116584,13.1521,13.1844,13.0716,13.1306,110673.2348
2008-10-02 12:50:00,24.45,24.63,24.43,24.59,95128.62616310891,13.1306,13.2273,13.1199,13.2058,95128.6262
2008-10-02 12:55:00,24.6,24.66,24.56,24.58,126108.37438423646,13.2112,13.2434,13.1897,13.2005,126108.3744
2008-10-02 13:00:00,24.58,24.59,24.49,24.55,90640.39408866996,13.2005,13.2058,13.1521,13.1844,90640.3941
2008-10-02 13:05:00,24.53,24.57,24.3,24.34,179200.8757525999,13.1736,13.1951,13.0501,13.0716,179200.8758
2008-10-02 13:10:00,24.33,24.36,24.09,24.1,323262.17843459226,13.0662,13.0823,12.9373,12.9427,323262.1784
2008-10-02 13:15:00,24.19,24.21,24.05,24.21,210180.62397372743,12.991,13.0018,12.9158,13.0018,210180.624
2008-10-02 13:20:00,24.21,24.24,24.07,24.08,201423.09797482213,13.0018,13.0179,12.9266,12.9319,201423.098
2008-10-02 13:25:00,24.08,24.34,24.08,24.21,197482.2112753148,12.9319,13.0716,12.9319,13.0018,197482.2113
2008-10-02 13:30:00,24.21,24.31,24.21,24.24,101696.7706622879,13.0018,13.0555,13.0018,13.0179,101696.7707
2008-10-02 13:35:00,24.24,24.28,24.04,24.04,139354.13245758074,13.0179,13.0394,12.9105,12.9105,139354.1325
2008-10-02 13:40:00,24.04,24.2,23.85,24.17,247619.04761904763,12.9105,12.9964,12.8084,12.9803,247619.0476
2008-10-02 13:45:00,24.2,24.37,24.09,24.35,209523.8095238096,12.9964,13.0877,12.9373,13.0769,209523.8095
2008-10-02 13:50:00,24.34,24.38,23.89,23.99,233278.5987958402,13.0716,13.0931,12.8299,12.8836,233278.5988
2008-10-02 13:55:00,23.98,24.21,23.98,24.19,106841.81718664478,12.8782,13.0018,12.8782,12.991,106841.8172
2008-10-02 14:00:00,24.19,24.51,24.14,24.31,197810.61850027367,12.991,13.1629,12.9642,13.0555,197810.6185
2008-10-02 14:05:00,24.32,24.45,24.16,24.26,142090.85933223864,13.0608,13.1306,12.9749,13.0286,142090.8593
2008-10-02 14:10:00,24.24,24.45,24.2,24.33,130706.07553366174,13.0179,13.1306,12.9964,13.0662,130706.0755
2008-10-02 14:15:00,24.34,24.34,24.21,24.28,105090.31198686371,13.0716,13.0716,13.0018,13.0394,105090.312
2008-10-02 14:20:00,24.27,24.29,24.13,24.13,262944.7181171319,13.034,13.0447,12.9588,12.9588,262944.7181
2008-10-02 14:25:00,24.13,24.32,24.13,24.22,149206.3492063492,12.9588,13.0608,12.9588,13.0071,149206.3492
2008-10-02 14:30:00,24.22,24.28,24.04,24.1,156102.90093048714,13.0071,13.0394,12.9105,12.9427,156102.9009
2008-10-02 14:35:00,24.11,24.11,23.98,24.02,235030.10399562123,12.9481,12.9481,12.8782,12.8997,235030.104
2008-10-02 14:40:00,24.03,24.06,23.93,23.94,186535.30377668308,12.9051,12.9212,12.8514,12.8568,186535.3038
2008-10-02 14:45:00,23.93,24.2,23.93,24.17,233935.41324575807,12.8514,12.9964,12.8514,12.9803,233935.4132
2008-10-02 14:50:00,24.19,24.21,23.98,23.99,83634.3732895457,12.991,13.0018,12.8782,12.8836,83634.3733
2008-10-02 14:55:00,23.99,24.23,23.99,24.19,190038.3141762452,12.8836,13.0125,12.8836,12.991,190038.3142
2008-10-02 15:00:00,24.19,24.23,24.08,24.12,207553.36617405585,12.991,13.0125,12.9319,12.9534,207553.3662
2008-10-02 15:05:00,24.13,24.24,24.07,24.08,156212.3700054735,12.9588,13.0179,12.9266,12.9319,156212.37
2008-10-02 15:10:00,24.09,24.2,24.08,24.11,203940.8866995074,12.9373,12.9964,12.9319,12.9481,203940.8867
2008-10-02 15:15:00,24.11,24.13,23.85,23.91,283415.43513957306,12.9481,12.9588,12.8084,12.8406,283415.4351
2008-10-02 15:20:00,23.92,23.93,23.83,23.91,251450.4652435687,12.846,12.8514,12.7977,12.8406,251450.4652
2008-10-02 15:25:00,23.92,23.93,23.83,23.89,280459.7701149425,12.846,12.8514,12.7977,12.8299,280459.7701
2008-10-02 15:30:00,23.88,24.03,23.76,23.94,329611.3847837986,12.8245,12.9051,12.7601,12.8568,329611.3848
2008-10-02 15:35:00,23.94,23.96,23.66,23.66,417515.05199781066,12.8568,12.8675,12.7064,12.7064,417515.052
2008-10-02 15:40:00,23.66,23.68,23.59,23.64,371100.1642036125,12.7064,12.7171,12.6688,12.6956,371100.1642
2008-10-02 15:45:00,23.64,23.71,23.59,23.68,371319.1023535851,12.6956,12.7332,12.6688,12.7171,371319.1024
2008-10-02 15:50:00,23.68,23.88,23.62,23.82,439408.8669950739,12.7171,12.8245,12.6849,12.7923,439408.867
2008-10-02 15:55:00,23.82,23.86,23.63,23.64,524028.4619594965,12.7923,12.8138,12.6903,12.6956,524028.462
2008-10-03 09:30:00,23.97,24.29,23.93,24.15,320415.982484948,12.8729,13.0447,12.8514,12.9695,320415.9825
2008-10-03 09:35:00,24.13,24.34,24.04,24.21,215544.6086480569,12.9588,13.0716,12.9105,13.0018,215544.6086
2008-10-03 09:40:00,24.21,24.66,24.2,24.37,295566.5024630542,13.0018,13.2434,12.9964,13.0877,295566.5025
2008-10-03 09:45:00,24.34,24.55,24.29,24.44,302900.9304871374,13.0716,13.1844,13.0447,13.1253,302900.9305
2008-10-03 09:50:00,24.45,24.76,24.44,24.67,316365.6267104543,13.1306,13.2971,13.1253,13.2488,316365.6267
2008-10-03 09:55:00,24.66,24.8,24.64,24.76,249917.89819376028,13.2434,13.3186,13.2327,13.2971,249917.8982
2008-10-03 10:00:00,24.77,24.94,24.71,24.71,244772.8516694034,13.3025,13.3938,13.2703,13.2703,244772.8517
2008-10-03 10:05:00,24.7,24.78,24.42,24.42,269293.92446633824,13.2649,13.3079,13.1145,13.1145,269293.9245
2008-10-03 10:10:00,24.43,24.49,24.13,24.49,277832.51231527096,13.1199,13.1521,12.9588,13.1521,277832.5123
2008-10-03 10:15:00,24.49,24.73,24.37,24.56,221893.81499726328,13.1521,13.281,13.0877,13.1897,221893.815
2008-10-03 10:20:00,24.59,24.76,24.46,24.51,183579.63875205256,13.2058,13.2971,13.136,13.1629,183579.6388
2008-10-03 10:25:00,24.51,24.64,24.44,24.53,168035.03010399564,13.1629,13.2327,13.1253,13.1736,168035.0301
2008-10-03 10:30:00,24.53,24.93,24.48,24.93,218719.2118226601,13.1736,13.3884,13.1468,13.3884,218719.2118
2008-10-03 10:35:00,24.92,25.01,24.72,24.92,244991.78981937605,13.3831,13.4314,13.2756,13.3831,244991.7898
2008-10-03 10:40:00,24.93,24.94,24.66,24.74,173946.3601532567,13.3884,13.3938,13.2434,13.2864,173946.3602
2008-10-03 10:45:00,24.75,24.96,24.75,24.94,113409.96168582376,13.2918,13.4045,13.2918,13.3938,113409.9617
2008-10-03 10:50:00,24.95,25.19,24.95,25.14,207224.95894909688,13.3992,13.5281,13.3992,13.5012,207224.9589
2008-10-03 10:55:00,25.14,25.18,24.98,24.98,264586.75424192665,13.5012,13.5227,13.4153,13.4153,264586.7542
2008-10-03 11:00:00,24.98,25.32,24.98,25.17,192227.6956759716,13.4153,13.5979,13.4153,13.5173,192227.6957
2008-10-03 11:05:00,25.16,25.22,25.11,25.18,207334.4280240832,13.5119,13.5442,13.4851,13.5227,207334.428
2008-10-03 11:10:00,25.19,25.44,25.18,25.21,214230.9797482212,13.5281,13.6623,13.5227,13.5388,214230.9797
2008-10-03 11:15:00,25.19,25.37,25.12,25.13,134318.55500821018,13.5281,13.6247,13.4905,13.4958,134318.555
2008-10-03 11:20:00,25.14,25.17,25.07,25.13,151943.0760810071,13.5012,13.5173,13.4636,13.4958,151943.0761
2008-10-03 11:25:00,25.13,25.15,24.95,25.02,233825.94417077172,13.4958,13.5066,13.3992,13.4368,233825.9442
2008-10-03 11:30:00,25.02,25.32,25.02,25.31,191570.88122605364,13.4368,13.5979,13.4368,13.5925,191570.8812
2008-10-03 11:35:00,25.32,25.42,25.23,25.31,161247.94745484402,13.5979,13.6516,13.5495,13.5925,161247.9475
2008-10-03 11:40:00,25.32,25.38,25.19,25.25,147345.37493158184,13.5979,13.6301,13.5281,13.5603,147345.3749
2008-10-03 11:45:00,25.26,25.29,25.12,25.16,128188.28680897648,13.5657,13.5818,13.4905,13.5119,128188.2868
2008-10-03 11:50:00,25.17,25.19,25.06,25.12,188505.7471264368,13.5173,13.5281,13.4582,13.4905,188505.7471
2008-10-03 11:55:00,25.12,25.37,25.12,25.31,138259.44170771755,13.4905,13.6247,13.4905,13.5925,138259.4417
2008-10-03 12:00:00,25.32,25.46,25.29,25.44,128845.10125889436,13.5979,13.6731,13.5818,13.6623,128845.1013
2008-10-03 12:05:00,25.44,25.45,25.18,25.2,158073.34428024082,13.6623,13.6677,13.5227,13.5334,158073.3443
2008-10-03 12:10:00,25.2,25.36,25.17,25.19,66557.19759168035,13.5334,13.6194,13.5173,13.5281,66557.1976
2008-10-03 12:15:00,25.19,25.21,25.03,25.08,178872.46852764094,13.5281,13.5388,13.4421,13.469,178872.4685
2008-10-03 12:20:00,25.08,25.16,24.87,25.14,196715.9277504105,13.469,13.5119,13.3562,13.5012,196715.9278
2008-10-03 12:25:00,25.13,25.19,24.92,25.12,114285.71428571428,13.4958,13.5281,13.3831,13.4905,114285.7143
2008-10-03 12:30:00,25.13,25.21,25.0,25.21,89655.1724137931,13.4958,13.5388,13.426,13.5388,89655.1724
2008-10-03 12:35:00,25.22,25.25,24.98,25.25,114176.24521072795,13.5442,13.5603,13.4153,13.5603,114176.2452
2008-10-03 12:40:00,25.25,25.31,25.1,25.16,118117.13191023536,13.5603,13.5925,13.4797,13.5119,118117.1319
2008-10-03 12:45:00,25.16,25.25,25.08,25.2,104433.4975369458,13.5119,13.5603,13.469,13.5334,104433.4975
2008-10-03 12:50:00,25.21,25.35,25.09,25.27,103448.27586206896,13.5388,13.614,13.4744,13.571,103448.2759
2008-10-03 12:55:00,25.29,25.44,25.26,25.44,119321.29173508484,13.5818,13.6623,13.5657,13.6623,119321.2917
2008-10-03 13:00:00,25.42,25.48,25.24,25.45,106075.53366174056,13.6516,13.6838,13.5549,13.6677,106075.5337
2008-10-03 13:05:00,25.45,25.84,25.4,25.69,248494.8002189381,13.6677,13.8771,13.6408,13.7966,248494.8002
2008-10-03 13:10:00,25.7,25.77,25.36,25.63,192118.2266009852,13.8019,13.8395,13.6194,13.7644,192118.2266
2008-10-03 13:15:00,25.61,25.65,25.31,25.52,167049.80842911877,13.7536,13.7751,13.5925,13.7053,167049.8084
2008-10-03 13:20:00,25.53,25.72,25.21,25.24,213355.2271483306,13.7107,13.8127,13.5388,13.5549,213355.2271
2008-10-03 13:25:00,25.24,25.32,24.85,24.93,308812.2605363985,13.5549,13.5979,13.3455,13.3884,308812.2605
2008-10-03 13:30:00,24.93,24.95,24.45,24.58,199671.59277504103,13.3884,13.3992,13.1306,13.2005,199671.5928
2008-10-03 13:35:00,24.57,24.81,24.49,24.56,216091.9540229885,13.1951,13.324,13.1521,13.1897,216091.954
2008-10-03 13:40:00,24.55,24.65,24.21,24.23,249151.61466885603,13.1844,13.2381,13.0018,13.0125,249151.6147
2008-10-03 13:45:00,24.24,24.48,23.83,24.41,304871.3738368911,13.0179,13.1468,12.7977,13.1092,304871.3738
2008-10-03 13:50:00,24.42,24.66,24.17,24.17,207006.02079912424,13.1145,13.2434,12.9803,12.9803,207006.0208
2008-10-03 13:55:00,24.21,24.47,24.19,24.23,154570.33388067872,13.0018,13.1414,12.991,13.0125,154570.3339
2008-10-03 14:00:00,24.24,24.36,24.09,24.24,145593.86973180078,13.0179,13.0823,12.9373,13.0179,145593.8697
2008-10-03 14:05:00,24.24,24.37,24.16,24.25,193103.4482758621,13.0179,13.0877,12.9749,13.0232,193103.4483
2008-10-03 14:10:00,24.28,24.6,24.19,24.45,174493.7055281883,13.0394,13.2112,12.991,13.1306,174493.7055
2008-10-03 14:15:00,24.45,24.49,24.18,24.22,136288.9983579639,13.1306,13.1521,12.9856,13.0071,136288.9984
2008-10-03 14:20:00,24.23,24.27,24.04,24.08,242474.0010946908,13.0125,13.034,12.9105,12.9319,242474.0011
2008-10-03 14:25:00,24.11,24.12,23.48,23.82,311439.51833607006,12.9481,12.9534,12.6097,12.7923,311439.5183
2008-10-03 14:30:00,23.82,23.98,23.44,23.54,229337.7120963328,12.7923,12.8782,12.5882,12.6419,229337.7121
2008-10-03 14:35:00,23.57,23.82,23.53,23.73,198686.37110016425,12.6581,12.7923,12.6366,12.744,198686.3711
2008-10-03 14:40:00,23.72,23.79,23.6,23.7,179419.81390257252,12.7386,12.7762,12.6742,12.7279,179419.8139
2008-10-03 14:45:00,23.69,23.8,23.43,23.66,191680.35030104,12.7225,12.7816,12.5829,12.7064,191680.3503
2008-10-03 14:50:00,23.66,23.85,23.64,23.79,139135.1943076081,12.7064,12.8084,12.6956,12.7762,139135.1943
2008-10-03 14:55:00,23.8,24.06,23.68,24.03,170224.41160372196,12.7816,12.9212,12.7171,12.9051,170224.4116
2008-10-03 15:00:00,24.04,24.25,23.95,24.04,214340.44882320747,12.9105,13.0232,12.8621,12.9105,214340.4488
2008-10-03 15:05:00,24.03,24.21,23.91,23.91,181828.1335522715,12.9051,13.0018,12.8406,12.8406,181828.1336
2008-10-03 15:10:00,23.91,24.04,23.78,24.03,237876.29994526543,12.8406,12.9105,12.7708,12.9051,237876.2999
2008-10-03 15:15:00,24.03,24.13,24.03,24.03,223645.32019704435,12.9051,12.9588,12.9051,12.9051,223645.3202
2008-10-03 15:20:00,24.03,24.12,23.98,23.99,264258.3470169677,12.9051,12.9534,12.8782,12.8836,264258.347
2008-10-03 15:25:00,24.0,24.0,23.85,23.92,252983.03229337712,12.889,12.889,12.8084,12.846,252983.0323
2008-10-03 15:30:00,23.93,24.1,23.92,24.0,271592.7750410509,12.8514,12.9427,12.846,12.889,271592.775
2008-10-03 15:35:00,24.0,24.04,23.76,23.77,232731.25342090864,12.889,12.9105,12.7601,12.7655,232731.2534
2008-10-03 15:40:00,23.76,23.77,23.46,23.5,312972.0853858785,12.7601,12.7655,12.599,12.6205,312972.0854
2008-10-03 15:45:00,23.5,23.51,23.26,23.31,291735.08483853313,12.6205,12.6258,12.4916,12.5184,291735.0848
2008-10-03 15:50:00,23.32,23.46,23.31,23.42,438533.1143951834,12.5238,12.599,12.5184,12.5775,438533.1144
2008-10-03 15:55:00,23.42,23.57,23.4,23.49,377668.30870279146,12.5775,12.6581,12.5668,12.6151,377668.3087
2008-10-06 09:30:00,22.24,22.24,20.77,21.43,598139.0257252327,11.9438,11.9438,11.1543,11.5088,598139.0257
2008-10-06 09:35:00,21.41,21.43,20.78,20.83,474220.0328407225,11.498,11.5088,11.1597,11.1866,474220.0328
2008-10-06 09:40:00,20.82,21.22,20.77,20.96,425396.8253968254,11.1812,11.396,11.1543,11.2564,425396.8254
2008-10-06 09:45:00,20.96,21.05,20.82,20.95,314504.6524356869,11.2564,11.3047,11.1812,11.251,314504.6524
2008-10-06 09:50:00,20.95,21.13,20.87,20.96,319978.1061850028,11.251,11.3477,11.208,11.2564,319978.1062
2008-10-06 09:55:00,20.96,21.0,20.65,20.76,432293.37712096336,11.2564,11.2779,11.0899,11.149,432293.3771
2008-10-06 10:00:00,20.76,20.84,20.51,20.52,409633.2785987959,11.149,11.1919,11.0147,11.0201,409633.2786
2008-10-06 10:05:00,20.53,20.75,20.4,20.74,323152.7093596059,11.0254,11.1436,10.9556,11.1382,323152.7094
2008-10-06 10:10:00,20.72,20.81,20.62,20.65,343076.0810071155,11.1275,11.1758,11.0738,11.0899,343076.081
2008-10-06 10:15:00,20.63,20.71,20.42,20.48,256814.4499178982,11.0792,11.1221,10.9664,10.9986,256814.4499
2008-10-06 10:20:00,20.48,20.54,20.39,20.45,427476.7378215654,10.9986,11.0308,10.9503,10.9825,427476.7378
2008-10-06 10:25:00,20.44,20.57,20.37,20.52,370005.4734537493,10.9771,11.0469,10.9395,11.0201,370005.4735
2008-10-06 10:30:00,20.52,20.52,20.2,20.27,340010.94690749864,11.0201,11.0201,10.8482,10.8858,340010.9469
2008-10-06 10:35:00,20.27,20.28,19.77,19.82,492829.7755883963,10.8858,10.8912,10.6173,10.6441,492829.7756
2008-10-06 10:40:00,19.82,19.91,19.64,19.66,460317.4603174604,10.6441,10.6925,10.5475,10.5582,460317.4603
2008-10-06 10:45:00,19.66,20.43,19.63,20.4,374384.236453202,10.5582,10.9717,10.5421,10.9556,374384.2365
2008-10-06 10:50:00,20.4,20.54,20.1,20.37,376245.21072796936,10.9556,11.0308,10.7945,10.9395,376245.2107
2008-10-06 10:55:00,20.36,20.72,20.34,20.71,333771.2096332786,10.9342,11.1275,10.9234,11.1221,333771.2096
2008-10-06 11:00:00,20.71,21.03,20.5,21.02,322824.302134647,11.1221,11.294,11.0093,11.2886,322824.3021
2008-10-06 11:05:00,21.03,21.24,20.9,21.22,356650.2463054187,11.294,11.4067,11.2242,11.396,356650.2463
2008-10-06 11:10:00,21.23,21.33,20.86,20.93,254406.13026819925,11.4014,11.4551,11.2027,11.2403,254406.1303
2008-10-06 11:15:00,20.9,21.21,20.83,21.17,185769.0202517789,11.2242,11.3906,11.1866,11.3692,185769.0203
2008-10-06 11:20:00,21.17,21.28,20.99,21.2,193650.79365079367,11.3692,11.4282,11.2725,11.3853,193650.7937
2008-10-06 11:25:00,21.18,21.38,21.17,21.17,246414.8877941981,11.3745,11.4819,11.3692,11.3692,246414.8878
2008-10-06 11:30:00,21.17,21.18,20.85,20.98,187629.99452654624,11.3692,11.3745,11.1973,11.2671,187629.9945
2008-10-06 11:35:00,20.97,21.01,20.81,20.93,247509.5785440613,11.2617,11.2832,11.1758,11.2403,247509.5785
2008-10-06 11:40:00,20.92,20.97,20.75,20.8,145265.4625068418,11.2349,11.2617,11.1436,11.1704,145265.4625
2008-10-06 11:45:00,20.79,21.06,20.74,20.81,152162.01423097975,11.1651,11.3101,11.1382,11.1758,152162.0142
2008-10-06 11:50:00,20.8,20.81,20.59,20.61,160810.07115489876,11.1704,11.1758,11.0577,11.0684,160810.0712
2008-10-06 11:55:00,20.63,20.76,20.61,20.75,168035.03010399564,11.0792,11.149,11.0684,11.1436,168035.0301
2008-10-06 12:00:00,20.75,21.05,20.75,20.84,267542.4192665572,11.1436,11.3047,11.1436,11.1919,267542.4193
2008-10-06 12:05:00,20.84,21.07,20.84,21.0,241817.18664477285,11.1919,11.3154,11.1919,11.2779,241817.1866
2008-10-06 12:10:00,21.0,21.23,20.89,21.23,248385.33114395183,11.2779,11.4014,11.2188,11.4014,248385.3311
2008-10-06 12:15:00,21.23,21.24,20.94,21.18,168144.49917898193,11.4014,11.4067,11.2456,11.3745,168144.4992
2008-10-06 12:20:00,21.18,21.18,20.97,21.13,139354.13245758074,11.3745,11.3745,11.2617,11.3477,139354.1325
2008-10-06 12:25:00,21.13,21.17,20.92,21.07,140339.35413245758,11.3477,11.3692,11.2349,11.3154,140339.3541
2008-10-06 12:30:00,21.05,21.14,20.94,21.04,129611.38478379858,11.3047,11.353,11.2456,11.2993,129611.3848
2008-10-06 12:35:00,21.04,21.1,20.86,20.86,203612.47947454845,11.2993,11.3316,11.2027,11.2027,203612.4795
2008-10-06 12:40:00,20.86,20.98,20.83,20.97,174493.7055281883,11.2027,11.2671,11.1866,11.2617,174493.7055
2008-10-06 12:45:00,20.96,21.02,20.73,21.0,169458.12807881774,11.2564,11.2886,11.1329,11.2779,169458.1281
2008-10-06 12:50:00,21.01,21.06,20.88,21.02,294690.7498631637,11.2832,11.3101,11.2134,11.2886,294690.7499
2008-10-06 12:55:00,21.02,21.02,20.77,20.88,208100.71154898743,11.2886,11.2886,11.1543,11.2134,208100.7115
2008-10-06 13:00:00,20.88,21.05,20.82,21.02,299616.8582375479,11.2134,11.3047,11.1812,11.2886,299616.8582
2008-10-06 13:05:00,21.02,21.06,20.91,20.95,216748.7684729064,11.2886,11.3101,11.2295,11.251,216748.7685
2008-10-06 13:10:00,20.94,21.06,20.87,20.93,281226.05363984674,11.2456,11.3101,11.208,11.2403,281226.0536
2008-10-06 13:15:00,20.93,21.05,20.91,21.02,114176.24521072795,11.2403,11.3047,11.2295,11.2886,114176.2452
2008-10-06 13:20:00,21.01,21.24,20.99,21.17,168253.96825396825,11.2832,11.4067,11.2725,11.3692,168253.9683
2008-10-06 13:25:00,21.16,21.19,21.01,21.05,157416.52983032295,11.3638,11.3799,11.2832,11.3047,157416.5298
2008-10-06 13:30:00,21.04,21.04,20.84,20.95,173727.42200328407,11.2993,11.2993,11.1919,11.251,173727.422
2008-10-06 13:35:00,20.95,21.01,20.89,20.94,199343.1855500821,11.251,11.2832,11.2188,11.2456,199343.1856
2008-10-06 13:40:00,20.96,21.07,20.87,20.96,192227.6956759716,11.2564,11.3154,11.208,11.2564,192227.6957
2008-10-06 13:45:00,20.96,21.01,20.68,20.71,155336.61740558292,11.2564,11.2832,11.106,11.1221,155336.6174
2008-10-06 13:50:00,20.7,20.97,20.58,20.88,156431.30815544608,11.1167,11.2617,11.0523,11.2134,156431.3082
2008-10-06 13:55:00,20.89,21.04,20.85,20.96,119759.1680350301,11.2188,11.2993,11.1973,11.2564,119759.168
2008-10-06 14:00:00,20.95,20.96,20.68,20.68,175588.39627805146,11.251,11.2564,11.106,11.106,175588.3963
2008-10-06 14:05:00,20.67,20.84,20.57,20.62,226710.4542966612,11.1006,11.1919,11.0469,11.0738,226710.4543
2008-10-06 14:10:00,20.63,20.82,20.58,20.64,297646.41488779424,11.0792,11.1812,11.0523,11.0845,297646.4149
2008-10-06 14:15:00,20.64,20.77,20.47,20.47,216201.4230979748,11.0845,11.1543,10.9932,10.9932,216201.4231
2008-10-06 14:20:00,20.47,20.53,20.33,20.34,192775.04105090312,10.9932,11.0254,10.918,10.9234,192775.0411
2008-10-06 14:25:00,20.34,20.45,20.15,20.36,261193.21291735087,10.9234,10.9825,10.8214,10.9342,261193.2129
2008-10-06 14:30:00,20.36,20.37,20.12,20.29,288779.4198139026,10.9342,10.9395,10.8053,10.8966,288779.4198
2008-10-06 14:35:00,20.3,20.33,20.12,20.18,247181.1713191024,10.9019,10.918,10.8053,10.8375,247181.1713
2008-10-06 14:40:00,20.17,20.24,20.06,20.07,354570.33388067875,10.8321,10.8697,10.773,10.7784,354570.3339
2008-10-06 14:45:00,20.07,20.25,19.98,20.01,326217.8434592228,10.7784,10.8751,10.7301,10.7462,326217.8435
2008-10-06 14:50:00,20.01,20.31,19.93,20.31,400218.93814997264,10.7462,10.9073,10.7032,10.9073,400218.9381
2008-10-06 14:55:00,20.32,20.51,20.22,20.37,237438.4236453202,10.9127,11.0147,10.859,10.9395,237438.4236
2008-10-06 15:00:00,20.37,20.4,20.08,20.39,233825.94417077172,10.9395,10.9556,10.7838,10.9503,233825.9442
2008-10-06 15:05:00,20.39,20.57,20.28,20.57,336945.8128078818,10.9503,11.0469,10.8912,11.0469,336945.8128
2008-10-06 15:10:00,20.55,20.81,20.47,20.79,333771.2096332786,11.0362,11.1758,10.9932,11.1651,333771.2096
2008-10-06 15:15:00,20.79,21.25,20.62,21.23,359058.5659551177,11.1651,11.4121,11.0738,11.4014,359058.566
2008-10-06 15:20:00,21.22,21.39,21.1,21.18,355993.43185550085,11.396,11.4873,11.3316,11.3745,355993.4319
2008-10-06 15:25:00,21.19,21.92,21.17,21.78,540667.7613574165,11.3799,11.7719,11.3692,11.6967,540667.7614
2008-10-06 15:30:00,21.8,21.86,21.58,21.83,450684.1817186645,11.7075,11.7397,11.5893,11.7236,450684.1817
2008-10-06 15:35:00,21.81,21.84,21.29,21.51,417843.4592227696,11.7129,11.729,11.4336,11.5517,417843.4592
2008-10-06 15:40:00,21.51,21.64,21.16,21.61,358949.0968801314,11.5517,11.6216,11.3638,11.6055,358949.0969
2008-10-06 15:45:00,21.62,21.91,21.48,21.79,286699.5073891625,11.6108,11.7666,11.5356,11.7021,286699.5074
2008-10-06 15:50:00,21.79,22.2,21.64,22.2,532895.4570333881,11.7021,11.9223,11.6216,11.9223,532895.457
2008-10-06 15:55:00,22.2,22.24,22.06,22.14,622331.6912972085,11.9223,11.9438,11.8471,11.8901,622331.6913
2008-10-07 09:30:00,22.55,22.91,22.38,22.9,386863.7110016421,12.1103,12.3036,12.019,12.2982,386863.711
2008-10-07 09:35:00,22.86,22.94,22.3,22.59,483415.43513957306,12.2768,12.3197,11.976,12.1318,483415.4351
2008-10-07 09:40:00,22.6,22.86,22.48,22.77,383798.5769020252,12.1371,12.2768,12.0727,12.2284,383798.5769
2008-10-07 09:45:00,22.78,22.93,22.49,22.66,304542.96661193215,12.2338,12.3143,12.078,12.1693,304542.9666
2008-10-07 09:50:00,22.69,22.76,21.97,22.02,391789.8193760263,12.1855,12.223,11.7988,11.8256,391789.8194
2008-10-07 09:55:00,22.03,22.38,21.78,22.38,290968.8013136289,11.831,12.019,11.6967,12.019,290968.8013
2008-10-07 10:00:00,22.38,22.54,21.82,22.12,295894.90968801314,12.019,12.1049,11.7182,11.8793,295894.9097
2008-10-07 10:05:00,22.12,22.33,22.01,22.13,289874.11056376575,11.8793,11.9921,11.8203,11.8847,289874.1106
2008-10-07 10:10:00,22.15,22.61,22.08,22.49,331910.2353585112,11.8955,12.1425,11.8579,12.078,331910.2354
2008-10-07 10:15:00,22.49,22.69,22.44,22.51,199343.1855500821,12.078,12.1855,12.0512,12.0888,199343.1856
2008-10-07 10:20:00,22.53,22.83,22.48,22.77,238752.052545156,12.0995,12.2606,12.0727,12.2284,238752.0525
2008-10-07 10:25:00,22.78,23.13,22.78,23.08,358073.3442802408,12.2338,12.4218,12.2338,12.3949,358073.3443
2008-10-07 10:30:00,23.08,23.09,22.69,22.79,236562.67104542968,12.3949,12.4003,12.1855,12.2392,236562.671
2008-10-07 10:35:00,22.79,22.81,22.47,22.78,237328.95457033388,12.2392,12.2499,12.0673,12.2338,237328.9546
2008-10-07 10:40:00,22.78,22.91,22.55,22.69,245539.13519430763,12.2338,12.3036,12.1103,12.1855,245539.1352
2008-10-07 10:45:00,22.66,22.93,22.61,22.85,154022.98850574714,12.1693,12.3143,12.1425,12.2714,154022.9885
2008-10-07 10:50:00,22.83,22.83,22.52,22.65,171428.57142857145,12.2606,12.2606,12.0942,12.164,171428.5714
2008-10-07 10:55:00,22.65,22.68,22.34,22.54,162233.16912972086,12.164,12.1801,11.9975,12.1049,162233.1691
2008-10-07 11:00:00,22.52,22.77,22.49,22.58,111220.58018609745,12.0942,12.2284,12.078,12.1264,111220.5802
2008-10-07 11:05:00,22.6,22.71,22.34,22.38,147892.72030651342,12.1371,12.1962,11.9975,12.019,147892.7203
2008-10-07 11:10:00,22.37,22.48,22.31,22.37,145703.3388067871,12.0136,12.0727,11.9814,12.0136,145703.3388
2008-10-07 11:15:00,22.38,22.42,22.21,22.21,143513.95730706077,12.019,12.0405,11.9277,11.9277,143513.9573
2008-10-07 11:20:00,22.2,22.23,21.84,22.15,184236.4532019705,11.9223,11.9384,11.729,11.8955,184236.4532
2008-10-07 11:25:00,22.15,22.34,22.02,22.21,144170.77175697865,11.8955,11.9975,11.8256,11.9277,144170.7718
2008-10-07 11:30:00,22.23,22.57,22.22,22.31,208100.71154898743,11.9384,12.121,11.933,11.9814,208100.7115
2008-10-07 11:35:00,22.3,22.44,22.14,22.22,160262.72577996718,11.976,12.0512,11.8901,11.933,160262.7258
2008-10-07 11:40:00,22.21,22.42,22.11,22.42,91954.02298850576,11.9277,12.0405,11.874,12.0405,91954.023
2008-10-07 11:45:00,22.42,22.72,22.34,22.55,198248.49480021893,12.0405,12.2016,11.9975,12.1103,198248.4948
2008-10-07 11:50:00,22.55,22.65,22.45,22.61,139463.60153256706,12.1103,12.164,12.0566,12.1425,139463.6015
2008-10-07 11:55:00,22.59,22.61,22.29,22.37,159168.03503010402,12.1318,12.1425,11.9706,12.0136,159168.035
2008-10-07 12:00:00,22.37,22.47,22.22,22.29,175259.98905309252,12.0136,12.0673,11.933,11.9706,175259.9891
2008-10-07 12:05:00,22.29,22.33,22.14,22.17,101258.89436234265,11.9706,11.9921,11.8901,11.9062,101258.8944
2008-10-07 12:10:00,22.16,22.28,22.13,22.23,97974.82211275316,11.9008,11.9653,11.8847,11.9384,97974.8221
2008-10-07 12:15:00,22.23,22.5,22.23,22.41,109797.48221127532,11.9384,12.0834,11.9384,12.0351,109797.4822
2008-10-07 12:20:00,22.42,22.5,22.21,22.23,117460.31746031748,12.0405,12.0834,11.9277,11.9384,117460.3175
2008-10-07 12:25:00,22.21,22.21,21.91,22.02,141871.92118226603,11.9277,11.9277,11.7666,11.8256,141871.9212
2008-10-07 12:30:00,22.02,22.23,22.02,22.07,94362.3426382047,11.8256,11.9384,11.8256,11.8525,94362.3426
2008-10-07 12:35:00,22.08,22.13,21.74,21.81,158730.15873015873,11.8579,11.8847,11.6753,11.7129,158730.1587
2008-10-07 12:40:00,21.81,21.98,21.77,21.98,196059.1133004926,11.7129,11.8042,11.6914,11.8042,196059.1133
2008-10-07 12:45:00,21.98,22.03,21.72,21.79,303010.3995621237,11.8042,11.831,11.6645,11.7021,303010.3996
2008-10-07 12:50:00,21.79,22.0,21.78,21.89,242911.877394636,11.7021,11.8149,11.6967,11.7558,242911.8774
2008-10-07 12:55:00,21.88,21.99,21.81,21.91,137821.56540777232,11.7505,11.8095,11.7129,11.7666,137821.5654
2008-10-07 13:00:00,21.93,22.09,21.86,22.0,145703.3388067871,11.7773,11.8632,11.7397,11.8149,145703.3388
2008-10-07 13:05:00,21.99,22.1,21.82,21.97,186425.8347016968,11.8095,11.8686,11.7182,11.7988,186425.8347
2008-10-07 13:10:00,21.97,22.22,21.95,22.08,189490.96880131363,11.7988,11.933,11.788,11.8579,189490.9688
2008-10-07 13:15:00,22.1,22.1,21.76,21.81,281882.86808976467,11.8686,11.8686,11.686,11.7129,281882.8681
2008-10-07 13:20:00,21.82,21.85,21.49,21.63,309578.5440613027,11.7182,11.7343,11.541,11.6162,309578.5441
2008-10-07 13:25:00,21.64,21.7,21.41,21.57,274220.03284072253,11.6216,11.6538,11.498,11.584,274220.0328
2008-10-07 13:30:00,21.57,21.73,21.49,21.63,195949.64422550632,11.584,11.6699,11.541,11.6162,195949.6442
2008-10-07 13:35:00,21.65,21.73,21.49,21.56,237876.29994526543,11.6269,11.6699,11.541,11.5786,237876.2999
2008-10-07 13:40:00,21.57,21.61,21.14,21.19,268089.7646414888,11.584,11.6055,11.353,11.3799,268089.7646
2008-10-07 13:45:00,21.16,21.16,20.65,20.7,471045.42966611934,11.3638,11.3638,11.0899,11.1167,471045.4297
2008-10-07 13:50:00,20.71,20.89,20.6,20.86,293267.6518883415,11.1221,11.2188,11.063,11.2027,293267.6519
2008-10-07 13:55:00,20.88,21.1,20.73,20.8,320744.38970990694,11.2134,11.3316,11.1329,11.1704,320744.3897
2008-10-07 14:00:00,20.78,21.2,20.71,21.11,192446.63382594413,11.1597,11.3853,11.1221,11.3369,192446.6338
2008-10-07 14:05:00,21.08,21.28,20.98,21.17,177668.30870279146,11.3208,11.4282,11.2671,11.3692,177668.3087
2008-10-07 14:10:00,21.17,21.33,21.01,21.29,280350.3010399562,11.3692,11.4551,11.2832,11.4336,280350.301
2008-10-07 14:15:00,21.3,21.54,20.98,21.47,282977.55883962783,11.439,11.5679,11.2671,11.5303,282977.5588
2008-10-07 14:20:00,21.48,21.81,21.48,21.6,175259.98905309252,11.5356,11.7129,11.5356,11.6001,175259.9891
2008-10-07 14:25:00,21.6,21.65,21.33,21.45,163437.32895457034,11.6001,11.6269,11.4551,11.5195,163437.329
2008-10-07 14:30:00,21.45,21.76,21.44,21.49,123262.17843459224,11.5195,11.686,11.5142,11.541,123262.1784
2008-10-07 14:35:00,21.49,21.72,21.33,21.6,153913.51943076082,11.541,11.6645,11.4551,11.6001,153913.5194
2008-10-07 14:40:00,21.6,21.7,21.29,21.39,159496.44225506295,11.6001,11.6538,11.4336,11.4873,159496.4423
2008-10-07 14:45:00,21.39,21.74,21.23,21.56,212260.53639846743,11.4873,11.6753,11.4014,11.5786,212260.5364
2008-10-07 14:50:00,21.55,21.6,21.46,21.5,148221.12753147236,11.5732,11.6001,11.5249,11.5464,148221.1275
2008-10-07 14:55:00,21.5,21.55,21.47,21.47,327859.8795840175,11.5464,11.5732,11.5303,11.5303,327859.8796
2008-10-07 15:00:00,21.47,21.56,21.33,21.49,316256.157635468,11.5303,11.5786,11.4551,11.541,316256.1576
2008-10-07 15:05:00,21.49,21.5,21.34,21.41,218390.80459770115,11.541,11.5464,11.4605,11.498,218390.8046
2008-10-07 15:10:00,21.41,21.59,21.35,21.46,212588.9436234264,11.498,11.5947,11.4658,11.5249,212588.9436
2008-10-07 15:15:00,21.45,21.55,21.15,21.21,285933.2238642584,11.5195,11.5732,11.3584,11.3906,285933.2239
2008-10-07 15:20:00,21.21,21.36,20.96,20.97,257033.38806787084,11.3906,11.4712,11.2564,11.2617,257033.3881
2008-10-07 15:25:00,20.96,21.31,20.88,21.28,194964.42255062945,11.2564,11.4443,11.2134,11.4282,194964.4226
2008-10-07 15:30:00,21.28,21.49,21.09,21.36,331800.7662835249,11.4282,11.541,11.3262,11.4712,331800.7663
2008-10-07 15:35:00,21.36,21.37,21.01,21.01,309250.13683634374,11.4712,11.4766,11.2832,11.2832,309250.1368
2008-10-07 15:40:00,21.01,21.16,20.9,20.96,337821.5654077723,11.2832,11.3638,11.2242,11.2564,337821.5654
2008-10-07 15:45:00,20.96,21.06,20.88,20.96,385550.08210180624,11.2564,11.3101,11.2134,11.2564,385550.0821
2008-10-07 15:50:00,20.95,21.02,20.83,20.94,455938.6973180077,11.251,11.2886,11.1866,11.2456,455938.6973
2008-10-07 15:55:00,20.96,20.96,20.72,20.75,767816.091954023,11.2564,11.2564,11.1275,11.1436,767816.092
2008-10-08 09:30:00,19.65,19.88,19.18,19.7,534865.9003831418,10.5529,10.6764,10.3004,10.5797,534865.9004
2008-10-08 09:35:00,19.7,20.33,19.61,20.06,488560.48166392994,10.5797,10.918,10.5314,10.773,488560.4817
2008-10-08 09:40:00,20.06,20.55,19.89,20.35,457252.32621784345,10.773,11.0362,10.6817,10.9288,457252.3262
2008-10-08 09:45:00,20.33,20.51,20.01,20.44,300711.5489874111,10.918,11.0147,10.7462,10.9771,300711.549
2008-10-08 09:50:00,20.45,20.86,20.2,20.34,337821.5654077723,10.9825,11.2027,10.8482,10.9234,337821.5654
2008-10-08 09:55:00,20.31,20.55,20.18,20.44,185440.61302681992,10.9073,11.0362,10.8375,10.9771,185440.613
2008-10-08 10:00:00,20.45,20.86,20.41,20.71,363765.7361795293,10.9825,11.2027,10.961,11.1221,363765.7362
2008-10-08 10:05:00,20.72,20.88,20.49,20.65,377887.2468527641,11.1275,11.2134,11.004,11.0899,377887.2469
2008-10-08 10:10:00,20.65,20.74,20.58,20.61,346141.2151067324,11.0899,11.1382,11.0523,11.0684,346141.2151
2008-10-08 10:15:00,20.59,20.65,20.1,20.12,366940.3393541325,11.0577,11.0899,10.7945,10.8053,366940.3394
2008-10-08 10:20:00,20.11,20.32,19.73,20.12,377230.4324028462,10.7999,10.9127,10.5958,10.8053,377230.4324
2008-10-08 10:25:00,20.12,20.12,19.48,19.86,346798.02955665026,10.8053,10.8053,10.4616,10.6656,346798.0296
2008-10-08 10:30:00,19.86,20.03,19.52,19.69,295238.09523809527,10.6656,10.7569,10.483,10.5743,295238.0952
2008-10-08 10:35:00,19.66,19.78,19.24,19.43,612479.4745484401,10.5582,10.6227,10.3327,10.4347,612479.4745
2008-10-08 10:40:00,19.4,19.48,18.7,18.7,661631.0892172961,10.4186,10.4616,10.0427,10.0427,661631.0892
2008-10-08 10:45:00,18.7,18.73,18.32,18.45,609961.6858237548,10.0427,10.0588,9.8386,9.9084,609961.6858
2008-10-08 10:50:00,18.47,19.01,18.37,18.84,342638.20470717025,9.9191,10.2091,9.8654,10.1178,342638.2047
2008-10-08 10:55:00,18.84,19.21,18.75,19.08,352380.9523809524,10.1178,10.3166,10.0695,10.2467,352380.9524
2008-10-08 11:00:00,19.08,19.13,18.55,18.79,266666.6666666667,10.2467,10.2736,9.9621,10.091,266666.6667
2008-10-08 11:05:00,18.79,19.02,18.61,18.73,169786.53530377668,10.091,10.2145,9.9943,10.0588,169786.5353
2008-10-08 11:10:00,18.73,18.81,18.61,18.71,200766.28352490423,10.0588,10.1017,9.9943,10.048,200766.2835
2008-10-08 11:15:00,18.73,18.96,18.68,18.96,258237.54789272032,10.0588,10.1823,10.0319,10.1823,258237.5479
2008-10-08 11:20:00,18.96,19.22,18.95,19.21,251012.58894362344,10.1823,10.3219,10.1769,10.3166,251012.5889
2008-10-08 11:25:00,19.21,19.34,18.97,19.04,208100.71154898743,10.3166,10.3864,10.1877,10.2253,208100.7115
2008-10-08 11:30:00,19.01,19.18,18.75,18.79,288560.48166392994,10.2091,10.3004,10.0695,10.091,288560.4817
2008-10-08 11:35:00,18.79,18.86,18.65,18.76,312424.74001094693,10.091,10.1286,10.0158,10.0749,312424.74
2008-10-08 11:40:00,18.75,18.84,18.41,18.47,272140.1204159825,10.0695,10.1178,9.8869,9.9191,272140.1204
2008-10-08 11:45:00,18.43,18.71,18.32,18.47,288232.074438971,9.8977,10.048,9.8386,9.9191,288232.0744
2008-10-08 11:50:00,18.46,18.73,18.36,18.68,191133.0049261084,9.9138,10.0588,9.8601,10.0319,191133.0049
2008-10-08 11:55:00,18.66,18.8,18.38,18.69,212151.0673234811,10.0212,10.0964,9.8708,10.0373,212151.0673
2008-10-08 12:00:00,18.7,18.76,18.43,18.43,171100.16420361248,10.0427,10.0749,9.8977,9.8977,171100.1642
2008-10-08 12:05:00,18.45,18.54,18.29,18.38,250465.24356869183,9.9084,9.9567,9.8225,9.8708,250465.2436
2008-10-08 12:10:00,18.35,18.47,18.29,18.38,175697.86535303778,9.8547,9.9191,9.8225,9.8708,175697.8654
2008-10-08 12:15:00,18.38,18.64,18.36,18.59,205473.4537493158,9.8708,10.0104,9.8601,9.9836,205473.4537
2008-10-08 12:20:00,18.62,18.73,18.44,18.48,159168.03503010402,9.9997,10.0588,9.903,9.9245,159168.035
2008-10-08 12:25:00,18.48,18.64,18.4,18.49,167706.62287903667,9.9245,10.0104,9.8816,9.9299,167706.6229
2008-10-08 12:30:00,18.49,18.56,18.36,18.5,184455.39135194308,9.9299,9.9675,9.8601,9.9353,184455.3914
2008-10-08 12:35:00,18.49,18.66,18.36,18.55,261521.6201423098,9.9299,10.0212,9.8601,9.9621,261521.6201
2008-10-08 12:40:00,18.57,18.73,18.47,18.5,303119.86863711005,9.9728,10.0588,9.9191,9.9353,303119.8686
2008-10-08 12:45:00,18.52,18.56,18.32,18.35,281663.929939792,9.946,9.9675,9.8386,9.8547,281663.9299
2008-10-08 12:50:00,18.34,18.64,18.32,18.59,201423.09797482213,9.8493,10.0104,9.8386,9.9836,201423.098
2008-10-08 12:55:00,18.58,18.63,18.42,18.56,162999.45265462509,9.9782,10.0051,9.8923,9.9675,162999.4527
2008-10-08 13:00:00,18.57,18.96,18.55,18.86,440284.6195949644,9.9728,10.1823,9.9621,10.1286,440284.6196
2008-10-08 13:05:00,18.86,19.04,18.82,19.04,274548.44006568147,10.1286,10.2253,10.1071,10.2253,274548.4401
2008-10-08 13:10:00,19.03,19.06,18.8,18.94,348987.4110563766,10.2199,10.236,10.0964,10.1716,348987.4111
2008-10-08 13:15:00,18.95,19.13,18.81,19.12,328078.81773399014,10.1769,10.2736,10.1017,10.2682,328078.8177
2008-10-08 13:20:00,19.13,19.24,19.03,19.06,312205.8018609743,10.2736,10.3327,10.2199,10.236,312205.8019
2008-10-08 13:25:00,19.07,19.15,18.81,18.85,363327.85987958405,10.2414,10.2843,10.1017,10.1232,363327.8599
2008-10-08 13:30:00,18.85,18.94,18.75,18.93,197482.2112753148,10.1232,10.1716,10.0695,10.1662,197482.2113
2008-10-08 13:35:00,18.93,19.23,18.9,19.04,270498.08429118776,10.1662,10.3273,10.1501,10.2253,270498.0843
2008-10-08 13:40:00,19.05,19.44,18.99,19.42,375041.0509031199,10.2306,10.4401,10.1984,10.4293,375041.0509
2008-10-08 13:45:00,19.42,19.48,19.19,19.45,250465.24356869183,10.4293,10.4616,10.3058,10.4454,250465.2436
2008-10-08 13:50:00,19.46,19.75,19.36,19.73,257580.7334428024,10.4508,10.6066,10.3971,10.5958,257580.7334
2008-10-08 13:55:00,19.72,20.02,19.7,19.83,232621.7843459223,10.5904,10.7516,10.5797,10.6495,232621.7843
2008-10-08 14:00:00,19.82,20.01,19.63,19.95,214668.8560481664,10.6441,10.7462,10.5421,10.714,214668.856
2008-10-08 14:05:00,19.96,20.1,19.77,19.96,321510.6732348112,10.7193,10.7945,10.6173,10.7193,321510.6732
2008-10-08 14:10:00,19.98,20.09,19.86,19.98,277285.1669403394,10.7301,10.7891,10.6656,10.7301,277285.1669
2008-10-08 14:15:00,19.99,20.27,19.94,20.27,301696.7706622879,10.7354,10.8858,10.7086,10.8858,301696.7707
2008-10-08 14:20:00,20.26,20.63,20.22,20.42,490640.39408867,10.8804,11.0792,10.859,10.9664,490640.3941
2008-10-08 14:25:00,20.42,20.53,19.98,20.03,340448.823207444,10.9664,11.0254,10.7301,10.7569,340448.8232
2008-10-08 14:30:00,20.04,20.28,19.9,19.91,226053.6398467433,10.7623,10.8912,10.6871,10.6925,226053.6398
2008-10-08 14:35:00,19.92,20.29,19.89,20.04,256814.4499178982,10.6979,10.8966,10.6817,10.7623,256814.4499
2008-10-08 14:40:00,20.05,20.19,19.79,19.86,271373.8368910783,10.7677,10.8429,10.628,10.6656,271373.8369
2008-10-08 14:45:00,19.84,20.18,19.82,20.13,243787.62999452656,10.6549,10.8375,10.6441,10.8106,243787.63
2008-10-08 14:50:00,20.12,20.4,20.12,20.35,212151.0673234811,10.8053,10.9556,10.8053,10.9288,212151.0673
2008-10-08 14:55:00,20.33,20.59,20.32,20.32,174931.58182813355,10.918,11.0577,10.9127,10.9127,174931.5818
2008-10-08 15:00:00,20.31,20.44,20.06,20.22,243349.7536945813,10.9073,10.9771,10.773,10.859,243349.7537
2008-10-08 15:05:00,20.22,20.74,20.2,20.6,315161.46688560484,10.859,11.1382,10.8482,11.063,315161.4669
2008-10-08 15:10:00,20.6,20.73,20.33,20.35,333990.14778325125,11.063,11.1329,10.918,10.9288,333990.1478
2008-10-08 15:15:00,20.35,20.9,20.32,20.9,362452.1072796935,10.9288,11.2242,10.9127,11.2242,362452.1073
2008-10-08 15:20:00,20.9,20.94,20.57,20.82,237985.76902025176,11.2242,11.2456,11.0469,11.1812,237985.769
2008-10-08 15:25:00,20.81,20.94,20.64,20.77,303229.33771209634,11.1758,11.2456,11.0845,11.1543,303229.3377
2008-10-08 15:30:00,20.77,21.11,20.76,20.9,331691.2972085386,11.1543,11.3369,11.149,11.2242,331691.2972
2008-10-08 15:35:00,20.9,21.02,20.75,20.8,455500.8210180624,11.2242,11.2886,11.1436,11.1704,455500.821
2008-10-08 15:40:00,20.79,21.02,20.68,20.91,662178.4345922277,11.1651,11.2886,11.106,11.2295,662178.4346
2008-10-08 15:45:00,20.92,20.94,20.65,20.8,473672.68746579095,11.2349,11.2456,11.0899,11.1704,473672.6875
2008-10-08 15:50:00,20.8,20.94,20.29,20.39,766830.8702791461,11.1704,11.2456,10.8966,10.9503,766830.8703
2008-10-08 15:55:00,20.39,20.62,20.22,20.32,683743.842364532,10.9503,11.0738,10.859,10.9127,683743.8424
2008-10-09 09:30:00,21.07,21.17,20.32,20.67,502134.6469622332,11.3154,11.3692,10.9127,11.1006,502134.647
2008-10-09 09:35:00,20.67,20.67,20.01,20.01,237876.29994526543,11.1006,11.1006,10.7462,10.7462,237876.2999
2008-10-09 09:40:00,20.0,20.69,19.91,20.54,310782.7038861522,10.7408,11.1114,10.6925,11.0308,310782.7039
2008-10-09 09:45:00,20.58,20.78,20.44,20.47,302244.1160372195,11.0523,11.1597,10.9771,10.9932,302244.116
2008-10-09 09:50:00,20.46,20.68,20.46,20.46,246305.41871921183,10.9879,11.106,10.9879,10.9879,246305.4187
2008-10-09 09:55:00,20.46,20.51,20.0,20.07,277504.105090312,10.9879,11.0147,10.7408,10.7784,277504.1051
2008-10-09 10:00:00,20.05,20.21,19.84,20.12,267980.2955665025,10.7677,10.8536,10.6549,10.8053,267980.2956
2008-10-09 10:05:00,20.11,20.29,20.03,20.28,265134.09961685824,10.7999,10.8966,10.7569,10.8912,265134.0996
2008-10-09 10:10:00,20.29,20.54,20.05,20.06,287684.7290640394,10.8966,11.0308,10.7677,10.773,287684.7291
2008-10-09 10:15:00,20.05,20.4,20.01,20.31,288013.1362889984,10.7677,10.9556,10.7462,10.9073,288013.1363
2008-10-09 10:20:00,20.31,20.46,20.12,20.13,185112.20580186092,10.9073,10.9879,10.8053,10.8106,185112.2058
2008-10-09 10:25:00,20.13,20.2,19.72,19.77,195511.76792556103,10.8106,10.8482,10.5904,10.6173,195511.7679
2008-10-09 10:30:00,19.78,19.93,19.56,19.83,181828.1335522715,10.6227,10.7032,10.5045,10.6495,181828.1336
2008-10-09 10:35:00,19.83,20.12,19.81,19.89,180186.09742747675,10.6495,10.8053,10.6388,10.6817,180186.0974
2008-10-09 10:40:00,19.9,20.07,19.48,19.55,229228.24302134648,10.6871,10.7784,10.4616,10.4991,229228.243
2008-10-09 10:45:00,19.56,19.8,19.38,19.66,176135.74165298304,10.5045,10.6334,10.4079,10.5582,176135.7417
2008-10-09 10:50:00,19.66,19.82,19.43,19.48,192665.5719759168,10.5582,10.6441,10.4347,10.4616,192665.572
2008-10-09 10:55:00,19.49,19.54,19.27,19.43,192446.63382594413,10.4669,10.4938,10.3488,10.4347,192446.6338
2008-10-09 11:00:00,19.42,19.58,19.23,19.23,188943.62342638205,10.4293,10.5153,10.3273,10.3273,188943.6234
2008-10-09 11:05:00,19.24,19.28,19.0,19.25,242145.59386973185,10.3327,10.3541,10.2038,10.338,242145.5939
2008-10-09 11:10:00,19.24,19.63,19.17,19.59,146688.56048166394,10.3327,10.5421,10.2951,10.5206,146688.5605
2008-10-09 11:15:00,19.59,19.76,19.34,19.59,185878.4893267652,10.5206,10.6119,10.3864,10.5206,185878.4893
2008-10-09 11:20:00,19.59,19.63,19.27,19.29,227367.2687465791,10.5206,10.5421,10.3488,10.3595,227367.2687
2008-10-09 11:25:00,19.29,19.54,19.27,19.53,219485.4953475643,10.3595,10.4938,10.3488,10.4884,219485.4953
2008-10-09 11:30:00,19.54,19.7,19.43,19.53,213464.6962233169,10.4938,10.5797,10.4347,10.4884,213464.6962
2008-10-09 11:35:00,19.51,20.09,19.51,19.78,237110.01642036127,10.4777,10.7891,10.4777,10.6227,237110.0164
2008-10-09 11:40:00,19.78,19.94,19.77,19.8,149753.69458128078,10.6227,10.7086,10.6173,10.6334,149753.6946
2008-10-09 11:45:00,19.8,20.21,19.8,19.97,147892.72030651342,10.6334,10.8536,10.6334,10.7247,147892.7203
2008-10-09 11:50:00,19.98,20.03,19.67,19.67,192775.04105090312,10.7301,10.7569,10.5636,10.5636,192775.0411
2008-10-09 11:55:00,19.66,19.77,19.53,19.58,113409.96168582376,10.5582,10.6173,10.4884,10.5153,113409.9617
2008-10-09 12:00:00,19.59,19.65,19.36,19.46,164532.0197044335,10.5206,10.5529,10.3971,10.4508,164532.0197
2008-10-09 12:05:00,19.47,19.57,19.39,19.5,181609.19540229885,10.4562,10.5099,10.4132,10.4723,181609.1954
2008-10-09 12:10:00,19.5,19.61,19.38,19.39,158620.6896551724,10.4723,10.5314,10.4079,10.4132,158620.6897
2008-10-09 12:15:00,19.39,19.6,19.37,19.48,131034.4827586207,10.4132,10.526,10.4025,10.4616,131034.4828
2008-10-09 12:20:00,19.5,19.65,19.44,19.64,167268.7465790914,10.4723,10.5529,10.4401,10.5475,167268.7466
2008-10-09 12:25:00,19.63,19.63,19.46,19.48,109469.07498631637,10.5421,10.5421,10.4508,10.4616,109469.075
2008-10-09 12:30:00,19.49,19.51,19.31,19.4,110235.3585112206,10.4669,10.4777,10.3703,10.4186,110235.3585
2008-10-09 12:35:00,19.39,19.46,19.35,19.37,77832.51231527094,10.4132,10.4508,10.3917,10.4025,77832.5123
2008-10-09 12:40:00,19.38,19.38,19.2,19.34,124794.74548440066,10.4079,10.4079,10.3112,10.3864,124794.7455
2008-10-09 12:45:00,19.34,19.36,19.1,19.13,176354.67980295568,10.3864,10.3971,10.2575,10.2736,176354.6798
2008-10-09 12:50:00,19.13,19.38,19.11,19.33,146360.15325670497,10.2736,10.4079,10.2628,10.381,146360.1533
2008-10-09 12:55:00,19.36,19.42,19.19,19.27,116912.97208538587,10.3971,10.4293,10.3058,10.3488,116912.9721
2008-10-09 13:00:00,19.28,19.38,19.19,19.2,110016.42036124796,10.3541,10.4079,10.3058,10.3112,110016.4204
2008-10-09 13:05:00,19.2,19.24,19.11,19.17,149534.75643130817,10.3112,10.3327,10.2628,10.2951,149534.7564
2008-10-09 13:10:00,19.17,19.44,19.16,19.27,265024.63054187194,10.2951,10.4401,10.2897,10.3488,265024.6305
2008-10-09 13:15:00,19.27,19.44,19.23,19.25,164313.08155446086,10.3488,10.4401,10.3273,10.338,164313.0816
2008-10-09 13:20:00,19.26,19.27,19.08,19.16,226710.4542966612,10.3434,10.3488,10.2467,10.2897,226710.4543
2008-10-09 13:25:00,19.16,19.55,19.06,19.38,220142.30979748224,10.2897,10.4991,10.236,10.4079,220142.3098
2008-10-09 13:30:00,19.39,19.58,19.3,19.47,249808.429118774,10.4132,10.5153,10.3649,10.4562,249808.4291
2008-10-09 13:35:00,19.48,19.56,19.22,19.32,257471.2643678161,10.4616,10.5045,10.3219,10.3756,257471.2644
2008-10-09 13:40:00,19.32,19.47,19.27,19.37,105090.31198686371,10.3756,10.4562,10.3488,10.4025,105090.312
2008-10-09 13:45:00,19.38,19.42,19.21,19.29,118773.94636015326,10.4079,10.4293,10.3166,10.3595,118773.9464
2008-10-09 13:50:00,19.29,19.34,19.19,19.24,119649.6989600438,10.3595,10.3864,10.3058,10.3327,119649.699
2008-10-09 13:55:00,19.22,19.39,19.22,19.27,203284.0722495895,10.3219,10.4132,10.3219,10.3488,203284.0722
2008-10-09 14:00:00,19.27,19.41,19.24,19.27,129501.91570881226,10.3488,10.424,10.3327,10.3488,129501.9157
2008-10-09 14:05:00,19.27,19.35,19.14,19.35,194417.07717569784,10.3488,10.3917,10.279,10.3917,194417.0772
2008-10-09 14:10:00,19.35,19.38,19.1,19.13,150301.03995621236,10.3917,10.4079,10.2575,10.2736,150301.04
2008-10-09 14:15:00,19.13,19.25,19.0,19.09,185769.0202517789,10.2736,10.338,10.2038,10.2521,185769.0203
2008-10-09 14:20:00,19.08,19.11,18.92,19.06,212807.881773399,10.2467,10.2628,10.1608,10.236,212807.8818
2008-10-09 14:25:00,19.06,19.14,19.01,19.06,184345.9222769568,10.236,10.279,10.2091,10.236,184345.9223
2008-10-09 14:30:00,19.05,19.19,19.0,19.01,161795.2928297756,10.2306,10.3058,10.2038,10.2091,161795.2928
2008-10-09 14:35:00,19.01,19.11,18.93,19.01,216748.7684729064,10.2091,10.2628,10.1662,10.2091,216748.7685
2008-10-09 14:40:00,19.03,19.27,19.02,19.1,265353.0377668309,10.2199,10.3488,10.2145,10.2575,265353.0378
2008-10-09 14:45:00,19.1,19.17,18.96,19.17,230651.34099616852,10.2575,10.2951,10.1823,10.2951,230651.341
2008-10-09 14:50:00,19.17,19.18,18.9,18.96,230322.93377120965,10.2951,10.3004,10.1501,10.1823,230322.9338
2008-10-09 14:55:00,18.94,19.22,18.91,18.92,206677.6135741653,10.1716,10.3219,10.1554,10.1608,206677.6136
2008-10-09 15:00:00,18.93,18.97,18.44,18.47,490640.39408867,10.1662,10.1877,9.903,9.9191,490640.3941
2008-10-09 15:05:00,18.45,18.75,18.4,18.59,385002.73672687466,9.9084,10.0695,9.8816,9.9836,385002.7367
2008-10-09 15:10:00,18.59,18.62,18.27,18.29,326765.18883415434,9.9836,9.9997,9.8117,9.8225,326765.1888
2008-10-09 15:15:00,18.29,18.43,18.18,18.22,449042.1455938697,9.8225,9.8977,9.7634,9.7849,449042.1456
2008-10-09 15:20:00,18.22,18.4,18.1,18.33,270498.08429118776,9.7849,9.8816,9.7204,9.844,270498.0843
2008-10-09 15:25:00,18.34,18.38,18.1,18.11,237328.95457033388,9.8493,9.8708,9.7204,9.7258,237328.9546
2008-10-09 15:30:00,18.11,18.26,18.05,18.12,308264.9151614669,9.7258,9.8064,9.6936,9.7312,308264.9152
2008-10-09 15:35:00,18.13,18.17,17.78,17.82,311439.51833607006,9.7365,9.758,9.5486,9.5701,311439.5183
2008-10-09 15:40:00,17.82,17.84,17.45,17.6,629666.1193212918,9.5701,9.5808,9.3714,9.4519,629666.1193
2008-10-09 15:45:00,17.59,17.67,17.21,17.37,521510.6732348112,9.4465,9.4895,9.2425,9.3284,521510.6732
2008-10-09 15:50:00,17.37,17.64,17.36,17.61,647290.6403940887,9.3284,9.4734,9.323,9.4573,647290.6404
2008-10-09 15:55:00,17.62,17.87,17.53,17.57,901477.8325123154,9.4627,9.5969,9.4143,9.4358,901477.8325
2008-10-10 09:30:00,15.77,16.06,15.54,15.65,646305.4187192118,8.4691,8.6249,8.3456,8.4047,646305.4187
2008-10-10 09:35:00,15.65,16.14,15.51,16.06,689874.1105637657,8.4047,8.6678,8.3295,8.6249,689874.1106
2008-10-10 09:40:00,16.1,17.13,15.8,17.12,747564.3130815545,8.6464,9.1995,8.4852,9.1941,747564.3131
2008-10-10 09:45:00,17.13,17.25,16.76,17.0,591789.8193760263,9.1995,9.264,9.0008,9.1297,591789.8194
2008-10-10 09:50:00,17.04,17.26,16.65,17.05,454953.4756431308,9.1512,9.2693,8.9417,9.1565,454953.4756
2008-10-10 09:55:00,17.05,17.41,16.66,16.96,484838.5331143952,9.1565,9.3499,8.9471,9.1082,484838.5331
2008-10-10 10:00:00,16.95,17.92,16.9,17.9,481116.5845648605,9.1028,9.6238,9.076,9.613,481116.5846
2008-10-10 10:05:00,17.9,18.54,17.79,18.41,664258.3470169677,9.613,9.9567,9.554,9.8869,664258.347
2008-10-10 10:10:00,18.4,18.54,18.1,18.35,366721.40120415983,9.8816,9.9567,9.7204,9.8547,366721.4012
2008-10-10 10:15:00,18.34,18.41,17.51,17.6,310016.420361248,9.8493,9.8869,9.4036,9.4519,310016.4204
2008-10-10 10:20:00,17.6,18.46,17.59,18.24,364750.95785440615,9.4519,9.9138,9.4465,9.7956,364750.9579
2008-10-10 10:25:00,18.22,18.27,17.79,17.88,205911.3300492611,9.7849,9.8117,9.554,9.6023,205911.33
2008-10-10 10:30:00,17.88,18.11,17.58,17.6,363108.9217296114,9.6023,9.7258,9.4412,9.4519,363108.9217
2008-10-10 10:35:00,17.58,18.0,17.57,17.98,263929.9397920088,9.4412,9.6667,9.4358,9.656,263929.9398
2008-10-10 10:40:00,17.97,17.97,17.54,17.84,295785.44061302685,9.6506,9.6506,9.4197,9.5808,295785.4406
2008-10-10 10:45:00,17.84,17.84,17.48,17.75,322824.302134647,9.5808,9.5808,9.3875,9.5325,322824.3021
2008-10-10 10:50:00,17.74,17.95,17.56,17.78,259660.6458675424,9.5271,9.6399,9.4304,9.5486,259660.6459
2008-10-10 10:55:00,17.79,17.84,17.45,17.55,355446.08648056927,9.554,9.5808,9.3714,9.4251,355446.0865
2008-10-10 11:00:00,17.57,17.9,17.57,17.78,390257.2523262179,9.4358,9.613,9.4358,9.5486,390257.2523
2008-10-10 11:05:00,17.78,17.89,17.46,17.56,303886.1521620142,9.5486,9.6077,9.3767,9.4304,303886.1522
2008-10-10 11:10:00,17.58,17.8,17.51,17.79,297099.06951286265,9.4412,9.5593,9.4036,9.554,297099.0695
2008-10-10 11:15:00,17.79,17.92,17.68,17.81,557525.9989053092,9.554,9.6238,9.4949,9.5647,557525.9989
2008-10-10 11:20:00,17.81,17.81,17.61,17.67,656486.0426929393,9.5647,9.5647,9.4573,9.4895,656486.0427
2008-10-10 11:25:00,17.67,17.77,17.58,17.69,286152.16201423097,9.4895,9.5432,9.4412,9.5003,286152.162
2008-10-10 11:30:00,17.7,17.72,17.58,17.58,457471.2643678161,9.5056,9.5164,9.4412,9.4412,457471.2644
2008-10-10 11:35:00,17.58,17.63,17.58,17.61,276190.4761904762,9.4412,9.468,9.4412,9.4573,276190.4762
2008-10-10 11:40:00,17.61,17.63,17.58,17.58,409304.8713738369,9.4573,9.468,9.4412,9.4412,409304.8714
2008-10-10 11:45:00,17.58,17.66,17.46,17.61,432840.7224958949,9.4412,9.4841,9.3767,9.4573,432840.7225
2008-10-10 11:50:00,17.61,17.81,17.21,17.26,669841.2698412698,9.4573,9.5647,9.2425,9.2693,669841.2698
2008-10-10 11:55:00,17.26,17.61,17.2,17.46,228790.3667214012,9.2693,9.4573,9.2371,9.3767,228790.3667
2008-10-10 12:00:00,17.45,17.61,17.36,17.55,237438.4236453202,9.3714,9.4573,9.323,9.4251,237438.4236
2008-10-10 12:05:00,17.6,17.81,17.49,17.62,302572.52326217847,9.4519,9.5647,9.3928,9.4627,302572.5233
2008-10-10 12:10:00,17.64,17.81,17.54,17.77,218062.3973727422,9.4734,9.5647,9.4197,9.5432,218062.3974
2008-10-10 12:15:00,17.77,18.09,17.73,18.04,224411.6037219485,9.5432,9.7151,9.5217,9.6882,224411.6037
2008-10-10 12:20:00,18.03,18.25,17.99,18.11,289107.8270388615,9.6828,9.801,9.6614,9.7258,289107.827
2008-10-10 12:25:00,18.12,18.27,17.87,17.98,271373.8368910783,9.7312,9.8117,9.5969,9.656,271373.8369
2008-10-10 12:30:00,17.98,18.17,17.79,18.03,305199.78106185,9.656,9.758,9.554,9.6828,305199.7811
2008-10-10 12:35:00,18.04,18.23,17.87,18.01,272249.5894909688,9.6882,9.7903,9.5969,9.6721,272249.5895
2008-10-10 12:40:00,17.97,18.34,17.91,18.26,367049.8084291188,9.6506,9.8493,9.6184,9.8064,367049.8084
2008-10-10 12:45:00,18.25,18.4,18.07,18.08,415216.201423098,9.801,9.8816,9.7043,9.7097,415216.2014
2008-10-10 12:50:00,18.1,18.18,17.92,18.03,197810.61850027367,9.7204,9.7634,9.6238,9.6828,197810.6185
2008-10-10 12:55:00,18.01,18.12,17.83,18.01,204050.3557744937,9.6721,9.7312,9.5754,9.6721,204050.3558
2008-10-10 13:00:00,17.99,18.04,17.81,17.82,212807.881773399,9.6614,9.6882,9.5647,9.5701,212807.8818
2008-10-10 13:05:00,17.81,18.0,17.8,17.86,226053.6398467433,9.5647,9.6667,9.5593,9.5915,226053.6398
2008-10-10 13:10:00,17.89,17.9,17.63,17.74,343513.9573070608,9.6077,9.613,9.468,9.5271,343513.9573
2008-10-10 13:15:00,17.74,17.81,17.61,17.69,233716.47509578543,9.5271,9.5647,9.4573,9.5003,233716.4751
2008-10-10 13:20:00,17.69,17.86,17.58,17.73,324575.807334428,9.5003,9.5915,9.4412,9.5217,324575.8073
2008-10-10 13:25:00,17.72,17.93,17.69,17.82,169458.12807881774,9.5164,9.6291,9.5003,9.5701,169458.1281
2008-10-10 13:30:00,17.81,17.87,17.54,17.56,254296.66119321293,9.5647,9.5969,9.4197,9.4304,254296.6612
2008-10-10 13:35:00,17.55,17.56,17.35,17.51,262944.7181171319,9.4251,9.4304,9.3177,9.4036,262944.7181
2008-10-10 13:40:00,17.52,17.53,17.27,17.3,280350.3010399562,9.409,9.4143,9.2747,9.2908,280350.301
2008-10-10 13:45:00,17.29,17.33,16.9,16.98,346141.2151067324,9.2854,9.3069,9.076,9.119,346141.2151
2008-10-10 13:50:00,16.99,17.13,16.57,16.63,439408.8669950739,9.1243,9.1995,8.8988,8.931,439408.867
2008-10-10 13:55:00,16.64,17.12,16.59,16.95,308483.8533114395,8.9364,9.1941,8.9095,9.1028,308483.8533
2008-10-10 14:00:00,16.92,16.96,16.49,16.96,347783.2512315272,9.0867,9.1082,8.8558,9.1082,347783.2512
2008-10-10 14:05:00,16.95,17.33,16.78,17.3,279693.48659003834,9.1028,9.3069,9.0115,9.2908,279693.4866
2008-10-10 14:10:00,17.31,17.38,16.87,17.18,385987.95840175153,9.2962,9.3338,9.0599,9.2264,385987.9584
2008-10-10 14:15:00,17.17,17.4,16.95,16.99,318445.5391351943,9.221,9.3445,9.1028,9.1243,318445.5391
2008-10-10 14:20:00,16.99,17.22,16.62,16.63,183470.16967706624,9.1243,9.2478,8.9256,8.931,183470.1697
2008-10-10 14:25:00,16.65,16.84,16.26,16.28,352818.82868089766,8.9417,9.0438,8.7323,8.743,352818.8287
2008-10-10 14:30:00,16.29,16.67,16.26,16.29,222112.753147236,8.7484,8.9525,8.7323,8.7484,222112.7531
2008-10-10 14:35:00,16.3,16.43,16.08,16.43,291406.6776135742,8.7538,8.8236,8.6356,8.8236,291406.6776
2008-10-10 14:40:00,16.42,16.45,16.21,16.41,322495.89490968804,8.8182,8.8343,8.7054,8.8128,322495.8949
2008-10-10 14:45:00,16.4,16.77,16.38,16.51,476628.3524904215,8.8075,9.0062,8.7967,8.8665,476628.3525
2008-10-10 14:50:00,16.51,16.63,16.35,16.38,396278.0514504653,8.8665,8.931,8.7806,8.7967,396278.0515
2008-10-10 14:55:00,16.37,16.41,16.21,16.4,441707.7175697865,8.7914,8.8128,8.7054,8.8075,441707.7176
2008-10-10 15:00:00,16.4,16.65,16.12,16.51,548987.4110563766,8.8075,8.9417,8.6571,8.8665,548987.4111
2008-10-10 15:05:00,16.49,16.94,16.36,16.74,603174.6031746032,8.8558,9.0975,8.786,8.9901,603174.6032
2008-10-10 15:10:00,16.77,17.37,16.69,17.28,636781.6091954024,9.0062,9.3284,8.9632,9.2801,636781.6092
2008-10-10 15:15:00,17.27,17.61,17.16,17.39,386535.3037766831,9.2747,9.4573,9.2156,9.3391,386535.3038
2008-10-10 15:20:00,17.39,17.63,17.22,17.39,539573.0706075534,9.3391,9.468,9.2478,9.3391,539573.0706
2008-10-10 15:25:00,17.37,17.7,17.21,17.48,432402.8461959497,9.3284,9.5056,9.2425,9.3875,432402.8462
2008-10-10 15:30:00,17.44,17.87,17.38,17.72,393212.9173508484,9.366,9.5969,9.3338,9.5164,393212.9174
2008-10-10 15:35:00,17.71,18.14,17.61,17.74,770333.8806787083,9.511,9.7419,9.4573,9.5271,770333.8807
2008-10-10 15:40:00,17.75,17.79,16.81,17.18,958182.8133552272,9.5325,9.554,9.0277,9.2264,958182.8134
2008-10-10 15:45:00,17.18,17.39,16.99,17.17,666447.728516694,9.2264,9.3391,9.1243,9.221,666447.7285
2008-10-10 15:50:00,17.17,17.37,16.53,17.03,792775.0410509031,9.221,9.3284,8.8773,9.1458,792775.0411
2008-10-10 15:55:00,17.03,17.14,16.7,16.82,631089.2172961138,9.1458,9.2049,8.9686,9.033,631089.2173
2008-10-13 09:30:00,18.27,18.3,17.45,17.48,694362.3426382047,9.8117,9.8278,9.3714,9.3875,694362.3426
2008-10-13 09:35:00,17.47,17.56,17.27,17.53,705418.7192118227,9.3821,9.4304,9.2747,9.4143,705418.7192
2008-10-13 09:40:00,17.51,17.69,17.13,17.2,525232.621784346,9.4036,9.5003,9.1995,9.2371,525232.6218
2008-10-13 09:45:00,17.18,17.26,16.64,16.65,578434.5922276957,9.2264,9.2693,8.9364,8.9417,578434.5922
2008-10-13 09:50:00,16.64,16.77,15.9,15.96,725013.6836343734,8.9364,9.0062,8.5389,8.5712,725013.6836
2008-10-13 09:55:00,15.96,16.52,15.96,16.44,681226.0536398467,8.5712,8.8719,8.5712,8.829,681226.0536
2008-10-13 10:00:00,16.44,16.45,16.1,16.13,450136.8363437329,8.829,8.8343,8.6464,8.6625,450136.8363
2008-10-13 10:05:00,16.13,16.39,16.03,16.36,394417.0771756979,8.6625,8.8021,8.6088,8.786,394417.0772
2008-10-13 10:10:00,16.33,16.78,16.32,16.74,438314.1762452108,8.7699,9.0115,8.7645,8.9901,438314.1762
2008-10-13 10:15:00,16.74,16.86,16.51,16.82,320634.92063492065,8.9901,9.0545,8.8665,9.033,320634.9206
2008-10-13 10:20:00,16.82,17.11,16.72,16.73,307827.03886152164,9.033,9.1888,8.9793,8.9847,307827.0389
2008-10-13 10:25:00,16.73,17.19,16.73,17.08,282649.1516146689,8.9847,9.2317,8.9847,9.1727,282649.1516
2008-10-13 10:30:00,17.08,17.16,16.82,16.82,282430.21346469625,9.1727,9.2156,9.033,9.033,282430.2135
2008-10-13 10:35:00,16.83,16.91,16.67,16.75,265353.0377668309,9.0384,9.0814,8.9525,8.9954,265353.0378
2008-10-13 10:40:00,16.75,16.93,16.74,16.79,379857.6902025178,8.9954,9.0921,8.9901,9.0169,379857.6902
2008-10-13 10:45:00,16.79,16.8,16.59,16.74,257799.67159277503,9.0169,9.0223,8.9095,8.9901,257799.6716
2008-10-13 10:50:00,16.75,17.06,16.74,16.97,204378.76299945265,8.9954,9.1619,8.9901,9.1136,204378.763
2008-10-13 10:55:00,16.97,17.16,16.97,17.16,281444.9917898194,9.1136,9.2156,9.1136,9.2156,281444.9918
2008-10-13 11:00:00,17.15,17.22,17.08,17.17,265790.91406677617,9.2102,9.2478,9.1727,9.221,265790.9141
2008-10-13 11:05:00,17.17,17.54,17.16,17.54,432183.908045977,9.221,9.4197,9.2156,9.4197,432183.908
2008-10-13 11:10:00,17.52,17.59,17.35,17.35,363218.3908045977,9.409,9.4465,9.3177,9.3177,363218.3908
2008-10-13 11:15:00,17.35,17.38,17.18,17.27,270935.96059113304,9.3177,9.3338,9.2264,9.2747,270935.9606
2008-10-13 11:20:00,17.26,17.37,17.18,17.36,251888.341543514,9.2693,9.3284,9.2264,9.323,251888.3415
2008-10-13 11:25:00,17.37,17.5,17.33,17.48,231527.0935960592,9.3284,9.3982,9.3069,9.3875,231527.0936
2008-10-13 11:30:00,17.48,17.6,17.47,17.54,246743.29501915709,9.3875,9.4519,9.3821,9.4197,246743.295
2008-10-13 11:35:00,17.55,17.62,17.52,17.57,259989.0530925014,9.4251,9.4627,9.409,9.4358,259989.0531
2008-10-13 11:40:00,17.58,17.8,17.57,17.76,171866.4477285167,9.4412,9.5593,9.4358,9.5378,171866.4477
2008-10-13 11:45:00,17.77,17.81,17.6,17.74,304980.8429118774,9.5432,9.5647,9.4519,9.5271,304980.8429
2008-10-13 11:50:00,17.74,17.85,17.73,17.77,168472.9064039409,9.5271,9.5862,9.5217,9.5432,168472.9064
2008-10-13 11:55:00,17.76,17.9,17.76,17.9,194417.07717569784,9.5378,9.613,9.5378,9.613,194417.0772
2008-10-13 12:00:00,17.89,17.91,17.76,17.81,316584.56486042694,9.6077,9.6184,9.5378,9.5647,316584.5649
2008-10-13 12:05:00,17.81,17.88,17.74,17.84,317788.72468527645,9.5647,9.6023,9.5271,9.5808,317788.7247
2008-10-13 12:10:00,17.83,17.9,17.82,17.86,141652.98303229338,9.5754,9.613,9.5701,9.5915,141652.983
2008-10-13 12:15:00,17.85,17.96,17.81,17.9,177558.83962780517,9.5862,9.6453,9.5647,9.613,177558.8396
2008-10-13 12:20:00,17.9,17.93,17.8,17.81,109797.48221127532,9.613,9.6291,9.5593,9.5647,109797.4822
2008-10-13 12:25:00,17.82,18.01,17.82,18.01,185987.9584017515,9.5701,9.6721,9.5701,9.6721,185987.9584
2008-10-13 12:30:00,18.02,18.13,18.01,18.09,193322.3864258347,9.6775,9.7365,9.6721,9.7151,193322.3864
2008-10-13 12:35:00,18.09,18.19,18.05,18.18,169786.53530377668,9.7151,9.7688,9.6936,9.7634,169786.5353
2008-10-13 12:40:00,18.18,18.36,18.18,18.34,271592.7750410509,9.7634,9.8601,9.7634,9.8493,271592.775
2008-10-13 12:45:00,18.35,18.46,18.34,18.46,132238.64258347018,9.8547,9.9138,9.8493,9.9138,132238.6426
2008-10-13 12:50:00,18.45,18.5,18.32,18.33,115489.87411056376,9.9084,9.9353,9.8386,9.844,115489.8741
2008-10-13 12:55:00,18.32,18.36,18.26,18.36,169129.7208538588,9.8386,9.8601,9.8064,9.8601,169129.7209
2008-10-13 13:00:00,18.35,18.5,18.35,18.44,97974.82211275316,9.8547,9.9353,9.8547,9.903,97974.8221
2008-10-13 13:05:00,18.44,18.59,18.42,18.53,118445.53913519433,9.903,9.9836,9.8923,9.9514,118445.5391
2008-10-13 13:10:00,18.53,18.55,18.38,18.45,132895.45703338808,9.9514,9.9621,9.8708,9.9084,132895.457
2008-10-13 13:15:00,18.45,18.49,18.41,18.43,104214.55938697318,9.9084,9.9299,9.8869,9.8977,104214.5594
2008-10-13 13:20:00,18.42,18.54,18.4,18.54,90640.39408866996,9.8923,9.9567,9.8816,9.9567,90640.3941
2008-10-13 13:25:00,18.53,18.57,18.47,18.55,139573.07060755338,9.9514,9.9728,9.9191,9.9621,139573.0706
2008-10-13 13:30:00,18.55,18.62,18.53,18.62,94033.93541324577,9.9621,9.9997,9.9514,9.9997,94033.9354
2008-10-13 13:35:00,18.62,18.68,18.61,18.65,108483.85331143952,9.9997,10.0319,9.9943,10.0158,108483.8533
2008-10-13 13:40:00,18.64,18.67,18.52,18.54,149425.28735632185,10.0104,10.0266,9.946,9.9567,149425.2874
2008-10-13 13:45:00,18.54,18.58,18.37,18.47,137712.096332786,9.9567,9.9782,9.8654,9.9191,137712.0963
2008-10-13 13:50:00,18.46,18.49,18.39,18.4,125013.6836343733,9.9138,9.9299,9.8762,9.8816,125013.6836
2008-10-13 13:55:00,18.39,18.53,18.36,18.44,137821.56540777232,9.8762,9.9514,9.8601,9.903,137821.5654
2008-10-13 14:00:00,18.43,18.44,18.25,18.27,217515.05199781063,9.8977,9.903,9.801,9.8117,217515.052
2008-10-13 14:05:00,18.27,18.37,18.1,18.16,169020.25177887248,9.8117,9.8654,9.7204,9.7527,169020.2518
2008-10-13 14:10:00,18.16,18.36,18.16,18.33,202627.2577996716,9.7527,9.8601,9.7527,9.844,202627.2578
2008-10-13 14:15:00,18.33,18.36,18.22,18.31,131034.4827586207,9.844,9.8601,9.7849,9.8332,131034.4828
2008-10-13 14:20:00,18.3,18.3,18.2,18.23,132019.70443349754,9.8278,9.8278,9.7741,9.7903,132019.7044
2008-10-13 14:25:00,18.24,18.29,17.97,18.0,166064.58675424193,9.7956,9.8225,9.6506,9.6667,166064.5868
2008-10-13 14:30:00,18.01,18.04,17.94,18.01,166064.58675424193,9.6721,9.6882,9.6345,9.6721,166064.5868
2008-10-13 14:35:00,18.02,18.15,18.01,18.12,188505.7471264368,9.6775,9.7473,9.6721,9.7312,188505.7471
2008-10-13 14:40:00,18.13,18.35,18.13,18.33,156212.3700054735,9.7365,9.8547,9.7365,9.844,156212.37
2008-10-13 14:45:00,18.33,18.45,18.28,18.42,192556.1029009305,9.844,9.9084,9.8171,9.8923,192556.1029
2008-10-13 14:50:00,18.41,18.45,18.38,18.4,228243.02134646964,9.8869,9.9084,9.8708,9.8816,228243.0213
2008-10-13 14:55:00,18.41,18.74,18.4,18.71,265900.38314176246,9.8869,10.0641,9.8816,10.048,265900.3831
2008-10-13 15:00:00,18.72,18.86,18.71,18.8,323152.7093596059,10.0534,10.1286,10.048,10.0964,323152.7094
2008-10-13 15:05:00,18.8,18.94,18.8,18.88,206568.14449917892,10.0964,10.1716,10.0964,10.1393,206568.1445
2008-10-13 15:10:00,18.88,19.06,18.85,19.05,262616.310892173,10.1393,10.236,10.1232,10.2306,262616.3109
2008-10-13 15:15:00,19.05,19.23,19.05,19.17,403284.0722495895,10.2306,10.3273,10.2306,10.2951,403284.0722
2008-10-13 15:20:00,19.17,19.38,19.12,19.38,353585.1122058019,10.2951,10.4079,10.2682,10.4079,353585.1122
2008-10-13 15:25:00,19.39,19.43,19.26,19.26,240941.4340448824,10.4132,10.4347,10.3434,10.3434,240941.434
2008-10-13 15:30:00,19.27,19.3,19.05,19.27,240503.55774493708,10.3488,10.3649,10.2306,10.3488,240503.5577
2008-10-13 15:35:00,19.28,19.36,19.14,19.3,374493.7055281883,10.3541,10.3971,10.279,10.3649,374493.7055
2008-10-13 15:40:00,19.31,19.42,19.12,19.25,380295.5665024631,10.3703,10.4293,10.2682,10.338,380295.5665
2008-10-13 15:45:00,19.26,19.45,19.25,19.42,272577.9967159278,10.3434,10.4454,10.338,10.4293,272577.9967
2008-10-13 15:50:00,19.41,19.47,19.2,19.34,356431.3081554461,10.424,10.4562,10.3112,10.3864,356431.3082
2008-10-13 15:55:00,19.34,19.85,19.33,19.83,673672.6874657909,10.3864,10.6603,10.381,10.6495,673672.6875
2008-10-14 09:30:00,20.62,21.74,20.55,20.95,644882.3207443898,11.0738,11.6753,11.0362,11.251,644882.3207
2008-10-14 09:35:00,20.96,21.14,20.55,20.74,299397.9200875753,11.2564,11.353,11.0362,11.1382,299397.9201
2008-10-14 09:40:00,20.77,20.82,20.38,20.56,301696.7706622879,11.1543,11.1812,10.9449,11.0416,301696.7707
2008-10-14 09:45:00,20.57,20.58,20.1,20.37,352162.0142309798,11.0469,11.0523,10.7945,10.9395,352162.0142
2008-10-14 09:50:00,20.37,20.6,19.97,20.15,426600.9852216749,10.9395,11.063,10.7247,10.8214,426600.9852
2008-10-14 09:55:00,20.13,20.16,19.75,19.77,408538.5878489327,10.8106,10.8267,10.6066,10.6173,408538.5878
2008-10-14 10:00:00,19.8,20.6,19.74,20.42,373180.0766283525,10.6334,11.063,10.6012,10.9664,373180.0766
2008-10-14 10:05:00,20.41,20.46,19.78,20.02,396934.8659003832,10.961,10.9879,10.6227,10.7516,396934.8659
2008-10-14 10:10:00,20.01,20.22,19.75,19.98,346250.6841817187,10.7462,10.859,10.6066,10.7301,346250.6842
2008-10-14 10:15:00,19.97,20.44,19.93,20.1,328954.57033388066,10.7247,10.9771,10.7032,10.7945,328954.5703
2008-10-14 10:20:00,20.11,20.33,20.04,20.11,284510.1258894362,10.7999,10.918,10.7623,10.7999,284510.1259
2008-10-14 10:25:00,20.11,20.33,19.96,20.29,286480.56923919,10.7999,10.918,10.7193,10.8966,286480.5692
2008-10-14 10:30:00,20.29,20.4,20.19,20.23,242911.877394636,10.8966,10.9556,10.8429,10.8643,242911.8774
2008-10-14 10:35:00,20.23,20.26,19.82,19.91,269622.33169129724,10.8643,10.8804,10.6441,10.6925,269622.3317
2008-10-14 10:40:00,19.9,20.06,19.25,19.29,251997.81061850028,10.6871,10.773,10.338,10.3595,251997.8106
2008-10-14 10:45:00,19.29,19.55,19.23,19.45,214230.9797482212,10.3595,10.4991,10.3273,10.4454,214230.9797
2008-10-14 10:50:00,19.46,19.72,19.43,19.61,151614.66885604817,10.4508,10.5904,10.4347,10.5314,151614.6689
2008-10-14 10:55:00,19.6,19.84,19.55,19.74,203721.9485495348,10.526,10.6549,10.4991,10.6012,203721.9485
2008-10-14 11:00:00,19.74,19.8,19.5,19.56,153694.58128078817,10.6012,10.6334,10.4723,10.5045,153694.5813
2008-10-14 11:05:00,19.56,19.7,19.41,19.6,155336.61740558292,10.5045,10.5797,10.424,10.526,155336.6174
2008-10-14 11:10:00,19.59,19.59,19.35,19.41,148440.065681445,10.5206,10.5206,10.3917,10.424,148440.0657
2008-10-14 11:15:00,19.4,19.54,19.35,19.38,111439.51833607006,10.4186,10.4938,10.3917,10.4079,111439.5183
2008-10-14 11:20:00,19.36,19.42,19.24,19.41,102134.64696223318,10.3971,10.4293,10.3327,10.424,102134.647
2008-10-14 11:25:00,19.42,19.81,19.36,19.79,162014.23097974822,10.4293,10.6388,10.3971,10.628,162014.231
2008-10-14 11:30:00,19.79,19.98,19.76,19.85,157525.99890530924,10.628,10.7301,10.6119,10.6603,157525.9989
2008-10-14 11:35:00,19.85,19.87,19.65,19.75,147016.96770662288,10.6603,10.671,10.5529,10.6066,147016.9677
2008-10-14 11:40:00,19.75,19.99,19.7,19.96,133223.86425834702,10.6066,10.7354,10.5797,10.7193,133223.8643
2008-10-14 11:45:00,19.96,20.28,19.95,20.19,216858.2375478928,10.7193,10.8912,10.714,10.8429,216858.2375
2008-10-14 11:50:00,20.19,20.22,19.88,19.88,161904.76190476192,10.8429,10.859,10.6764,10.6764,161904.7619
2008-10-14 11:55:00,19.89,20.03,19.88,19.91,109906.95128626164,10.6817,10.7569,10.6764,10.6925,109906.9513
2008-10-14 12:00:00,19.91,19.93,19.77,19.83,145703.3388067871,10.6925,10.7032,10.6173,10.6495,145703.3388
2008-10-14 12:05:00,19.83,20.09,19.83,20.06,214997.2632731253,10.6495,10.7891,10.6495,10.773,214997.2633
2008-10-14 12:10:00,20.04,20.21,20.01,20.05,163108.92172961138,10.7623,10.8536,10.7462,10.7677,163108.9217
2008-10-14 12:15:00,20.05,20.15,20.01,20.12,154132.45758073346,10.7677,10.8214,10.7462,10.8053,154132.4576
2008-10-14 12:20:00,20.12,20.19,20.02,20.15,129173.50848385332,10.8053,10.8429,10.7516,10.8214,129173.5085
2008-10-14 12:25:00,20.15,20.23,20.12,20.22,126984.12698412698,10.8214,10.8643,10.8053,10.859,126984.127
2008-10-14 12:30:00,20.21,20.21,20.06,20.13,99616.8582375479,10.8536,10.8536,10.773,10.8106,99616.8582
2008-10-14 12:35:00,20.14,20.44,20.12,20.43,134428.0240831965,10.816,10.9771,10.8053,10.9717,134428.0241
2008-10-14 12:40:00,20.41,20.44,20.2,20.23,115927.75041050903,10.961,10.9771,10.8482,10.8643,115927.7504
2008-10-14 12:45:00,20.22,20.47,20.22,20.46,142419.2665571976,10.859,10.9932,10.859,10.9879,142419.2666
2008-10-14 12:50:00,20.46,20.59,20.22,20.23,160700.60207991244,10.9879,11.0577,10.859,10.8643,160700.6021
2008-10-14 12:55:00,20.23,20.36,20.12,20.13,95894.90968801314,10.8643,10.9342,10.8053,10.8106,95894.9097
2008-10-14 13:00:00,20.12,20.27,20.01,20.24,174603.17460317462,10.8053,10.8858,10.7462,10.8697,174603.1746
2008-10-14 13:05:00,20.24,20.53,20.21,20.48,156431.30815544608,10.8697,11.0254,10.8536,10.9986,156431.3082
2008-10-14 13:10:00,20.47,20.54,20.35,20.52,229118.77394636016,10.9932,11.0308,10.9288,11.0201,229118.7739
2008-10-14 13:15:00,20.5,20.53,20.17,20.32,119211.82266009852,11.0093,11.0254,10.8321,10.9127,119211.8227
2008-10-14 13:20:00,20.32,20.33,20.12,20.12,85495.34756431308,10.9127,10.918,10.8053,10.8053,85495.3476
2008-10-14 13:25:00,20.13,20.27,20.12,20.23,87465.79091406678,10.8106,10.8858,10.8053,10.8643,87465.7909
2008-10-14 13:30:00,20.23,20.47,20.19,20.34,142857.14285714287,10.8643,10.9932,10.8429,10.9234,142857.1429
2008-10-14 13:35:00,20.33,20.44,20.18,20.18,123043.2402846196,10.918,10.9771,10.8375,10.8375,123043.2403
2008-10-14 13:40:00,20.17,20.26,20.1,20.2,119321.29173508484,10.8321,10.8804,10.7945,10.8482,119321.2917
2008-10-14 13:45:00,20.2,20.43,20.2,20.27,136726.87465790915,10.8482,10.9717,10.8482,10.8858,136726.8747
2008-10-14 13:50:00,20.26,20.36,20.19,20.22,136617.40558292283,10.8804,10.9342,10.8429,10.859,136617.4056
2008-10-14 13:55:00,20.21,20.21,20.04,20.14,204159.82484948004,10.8536,10.8536,10.7623,10.816,204159.8248
2008-10-14 14:00:00,20.14,20.22,20.03,20.03,220799.1242474001,10.816,10.859,10.7569,10.7569,220799.1242
2008-10-14 14:05:00,20.02,20.13,19.94,20.05,269841.2698412699,10.7516,10.8106,10.7086,10.7677,269841.2698
2008-10-14 14:10:00,20.06,20.11,19.84,19.85,392884.51012588944,10.773,10.7999,10.6549,10.6603,392884.5101
2008-10-14 14:15:00,19.84,19.91,19.48,19.59,244882.32074438973,10.6549,10.6925,10.4616,10.5206,244882.3207
2008-10-14 14:20:00,19.6,19.73,19.44,19.7,275314.7235905857,10.526,10.5958,10.4401,10.5797,275314.7236
2008-10-14 14:25:00,19.7,19.91,19.59,19.88,199671.59277504103,10.5797,10.6925,10.5206,10.6764,199671.5928
2008-10-14 14:30:00,19.88,19.93,19.54,19.56,212260.53639846743,10.6764,10.7032,10.4938,10.5045,212260.5364
2008-10-14 14:35:00,19.57,19.67,19.46,19.53,158182.81335522715,10.5099,10.5636,10.4508,10.4884,158182.8134
2008-10-14 14:40:00,19.54,19.59,19.31,19.36,162780.51450465244,10.4938,10.5206,10.3703,10.3971,162780.5145
2008-10-14 14:45:00,19.38,19.4,19.18,19.21,181937.60262725785,10.4079,10.4186,10.3004,10.3166,181937.6026
2008-10-14 14:50:00,19.21,19.41,19.17,19.4,230651.34099616852,10.3166,10.424,10.2951,10.4186,230651.341
2008-10-14 14:55:00,19.39,19.39,19.09,19.25,219047.61904761905,10.4132,10.4132,10.2521,10.338,219047.619
2008-10-14 15:00:00,19.27,19.53,19.16,19.53,225725.23262178435,10.3488,10.4884,10.2897,10.4884,225725.2326
2008-10-14 15:05:00,19.53,19.64,19.38,19.64,233169.12972085387,10.4884,10.5475,10.4079,10.5475,233169.1297
2008-10-14 15:10:00,19.62,19.95,19.62,19.79,312096.332785988,10.5367,10.714,10.5367,10.628,312096.3328
2008-10-14 15:15:00,19.8,19.88,19.55,19.61,281663.929939792,10.6334,10.6764,10.4991,10.5314,281663.9299
2008-10-14 15:20:00,19.6,19.82,19.46,19.47,333442.80240831967,10.526,10.6441,10.4508,10.4562,333442.8024
2008-10-14 15:25:00,19.47,19.81,19.46,19.71,321401.2041598249,10.4562,10.6388,10.4508,10.5851,321401.2042
2008-10-14 15:30:00,19.72,20.12,19.7,19.98,539025.7252326218,10.5904,10.8053,10.5797,10.7301,539025.7252
2008-10-14 15:35:00,19.98,20.01,19.44,19.54,440284.6195949644,10.7301,10.7462,10.4401,10.4938,440284.6196
2008-10-14 15:40:00,19.55,19.97,19.5,19.89,344170.77175697865,10.4991,10.7247,10.4723,10.6817,344170.7718
2008-10-14 15:45:00,19.89,20.12,19.8,19.86,348549.5347564313,10.6817,10.8053,10.6334,10.6656,348549.5348
2008-10-14 15:50:00,19.85,19.93,19.72,19.86,317241.3793103448,10.6603,10.7032,10.5904,10.6656,317241.3793
2008-10-14 15:55:00,19.86,20.02,19.85,19.96,305856.595511768,10.6656,10.7516,10.6603,10.7193,305856.5955
2008-10-15 09:30:00,19.18,19.46,18.83,18.93,435577.4493705528,10.3004,10.4508,10.1125,10.1662,435577.4494
2008-10-15 09:35:00,18.93,19.25,18.73,18.8,324356.8691844554,10.1662,10.338,10.0588,10.0964,324356.8692
2008-10-15 09:40:00,18.8,18.8,18.54,18.64,294252.8735632184,10.0964,10.0964,9.9567,10.0104,294252.8736
2008-10-15 09:45:00,18.63,18.64,18.41,18.52,261521.6201423098,10.0051,10.0104,9.8869,9.946,261521.6201
2008-10-15 09:50:00,18.51,18.57,18.27,18.33,294471.81171319104,9.9406,9.9728,9.8117,9.844,294471.8117
2008-10-15 09:55:00,18.34,18.64,18.33,18.53,224192.665571976,9.8493,10.0104,9.844,9.9514,224192.6656
2008-10-15 10:00:00,18.53,18.58,18.29,18.34,235358.5112205802,9.9514,9.9782,9.8225,9.8493,235358.5112
2008-10-15 10:05:00,18.34,18.34,18.04,18.15,307389.16256157635,9.8493,9.8493,9.6882,9.7473,307389.1626
2008-10-15 10:10:00,18.17,18.22,18.02,18.18,236672.140120416,9.758,9.7849,9.6775,9.7634,236672.1401
2008-10-15 10:15:00,18.18,18.18,17.88,17.88,207553.36617405585,9.7634,9.7634,9.6023,9.6023,207553.3662
2008-10-15 10:20:00,17.89,18.03,17.83,17.96,169786.53530377668,9.6077,9.6828,9.5754,9.6453,169786.5353
2008-10-15 10:25:00,17.95,17.96,17.82,17.9,139792.008757526,9.6399,9.6453,9.5701,9.613,139792.0088
2008-10-15 10:30:00,17.88,18.14,17.83,18.03,219704.43349753696,9.6023,9.7419,9.5754,9.6828,219704.4335
2008-10-15 10:35:00,18.03,18.14,17.95,17.98,178106.18500273675,9.6828,9.7419,9.6399,9.656,178106.185
2008-10-15 10:40:00,17.98,18.04,17.58,17.59,298850.5747126437,9.656,9.6882,9.4412,9.4465,298850.5747
2008-10-15 10:45:00,17.6,17.69,17.45,17.48,204816.639299398,9.4519,9.5003,9.3714,9.3875,204816.6393
2008-10-15 10:50:00,17.48,17.69,17.42,17.67,150629.44718117133,9.3875,9.5003,9.3553,9.4895,150629.4472
2008-10-15 10:55:00,17.66,17.67,17.36,17.38,149315.81828133552,9.4841,9.4895,9.323,9.3338,149315.8183
2008-10-15 11:00:00,17.38,17.44,17.3,17.37,289874.11056376575,9.3338,9.366,9.2908,9.3284,289874.1106
2008-10-15 11:05:00,17.38,17.59,17.34,17.59,213683.6343732896,9.3338,9.4465,9.3123,9.4465,213683.6344
2008-10-15 11:10:00,17.58,17.58,17.43,17.46,140448.8232074439,9.4412,9.4412,9.3606,9.3767,140448.8232
2008-10-15 11:15:00,17.47,17.69,17.46,17.6,182375.47892720308,9.3821,9.5003,9.3767,9.4519,182375.4789
2008-10-15 11:20:00,17.61,17.62,17.39,17.4,168363.43732895458,9.4573,9.4627,9.3391,9.3445,168363.4373
2008-10-15 11:25:00,17.4,17.41,17.23,17.34,222441.1603721949,9.3445,9.3499,9.2532,9.3123,222441.1604
2008-10-15 11:30:00,17.36,17.45,17.28,17.35,177339.90147783252,9.323,9.3714,9.2801,9.3177,177339.9015
2008-10-15 11:35:00,17.33,17.5,17.28,17.48,185550.08210180624,9.3069,9.3982,9.2801,9.3875,185550.0821
2008-10-15 11:40:00,17.48,17.66,17.47,17.57,178872.46852764094,9.3875,9.4841,9.3821,9.4358,178872.4685
2008-10-15 11:45:00,17.58,17.59,17.41,17.5,143404.48823207445,9.4412,9.4465,9.3499,9.3982,143404.4882
2008-10-15 11:50:00,17.51,17.54,17.35,17.54,182156.54077723043,9.4036,9.4197,9.3177,9.4197,182156.5408
2008-10-15 11:55:00,17.53,17.64,17.48,17.53,152709.35960591133,9.4143,9.4734,9.3875,9.4143,152709.3596
2008-10-15 12:00:00,17.52,17.82,17.49,17.65,235358.5112205802,9.409,9.5701,9.3928,9.4788,235358.5112
2008-10-15 12:05:00,17.65,17.65,17.46,17.48,143623.42638204707,9.4788,9.4788,9.3767,9.3875,143623.4264
2008-10-15 12:10:00,17.48,17.48,17.34,17.4,108374.3842364532,9.3875,9.3875,9.3123,9.3445,108374.3842
2008-10-15 12:15:00,17.41,17.42,17.17,17.28,162123.70005473454,9.3499,9.3553,9.221,9.2801,162123.7001
2008-10-15 12:20:00,17.27,17.35,17.04,17.08,127859.87958401752,9.2747,9.3177,9.1512,9.1727,127859.8796
2008-10-15 12:25:00,17.07,17.27,17.06,17.16,159715.3804050356,9.1673,9.2747,9.1619,9.2156,159715.3804
2008-10-15 12:30:00,17.17,17.35,17.17,17.3,107389.16256157636,9.221,9.3177,9.221,9.2908,107389.1626
2008-10-15 12:35:00,17.29,17.37,17.22,17.37,186097.42747673785,9.2854,9.3284,9.2478,9.3284,186097.4275
2008-10-15 12:40:00,17.37,17.47,17.22,17.23,213902.57252326212,9.3284,9.3821,9.2478,9.2532,213902.5725
2008-10-15 12:45:00,17.24,17.43,17.22,17.37,140558.29228243022,9.2586,9.3606,9.2478,9.3284,140558.2923
2008-10-15 12:50:00,17.37,17.45,17.23,17.44,194307.6081007116,9.3284,9.3714,9.2532,9.366,194307.6081
2008-10-15 12:55:00,17.44,17.45,17.27,17.28,127093.5960591133,9.366,9.3714,9.2747,9.2801,127093.5961
2008-10-15 13:00:00,17.28,17.37,17.22,17.24,148549.53475643133,9.2801,9.3284,9.2478,9.2586,148549.5348
2008-10-15 13:05:00,17.23,17.34,17.18,17.31,81116.58456486043,9.2532,9.3123,9.2264,9.2962,81116.5846
2008-10-15 13:10:00,17.32,17.34,17.14,17.14,103010.3995621237,9.3015,9.3123,9.2049,9.2049,103010.3996
2008-10-15 13:15:00,17.14,17.16,16.99,17.05,132348.1116584565,9.2049,9.2156,9.1243,9.1565,132348.1117
2008-10-15 13:20:00,17.04,17.21,16.99,16.99,159605.91133004928,9.1512,9.2425,9.1243,9.1243,159605.9113
2008-10-15 13:25:00,16.99,17.11,16.95,17.01,182922.82430213463,9.1243,9.1888,9.1028,9.1351,182922.8243
2008-10-15 13:30:00,17.01,17.06,16.82,16.86,128845.10125889436,9.1351,9.1619,9.033,9.0545,128845.1013
2008-10-15 13:35:00,16.86,16.88,16.64,16.78,184783.79857690205,9.0545,9.0652,8.9364,9.0115,184783.7986
2008-10-15 13:40:00,16.77,16.79,16.62,16.75,227367.2687465791,9.0062,9.0169,8.9256,8.9954,227367.2687
2008-10-15 13:45:00,16.75,16.95,16.71,16.94,162999.45265462509,8.9954,9.1028,8.974,9.0975,162999.4527
2008-10-15 13:50:00,16.94,16.95,16.81,16.84,153366.17405582924,9.0975,9.1028,9.0277,9.0438,153366.1741
2008-10-15 13:55:00,16.84,16.84,16.63,16.67,185878.4893267652,9.0438,9.0438,8.931,8.9525,185878.4893
2008-10-15 14:00:00,16.68,16.69,16.44,16.45,355883.9627805145,8.9578,8.9632,8.829,8.8343,355883.9628
2008-10-15 14:05:00,16.44,16.61,16.44,16.57,200437.8762999453,8.829,8.9202,8.829,8.8988,200437.8763
2008-10-15 14:10:00,16.58,16.7,16.51,16.63,189600.43787629995,8.9041,8.9686,8.8665,8.931,189600.4379
2008-10-15 14:15:00,16.63,16.67,16.46,16.49,208757.52599890533,8.931,8.9525,8.8397,8.8558,208757.526
2008-10-15 14:20:00,16.49,16.6,16.45,16.55,255391.3519430761,8.8558,8.9149,8.8343,8.888,255391.3519
2008-10-15 14:25:00,16.55,16.72,16.52,16.69,298960.04378763,8.888,8.9793,8.8719,8.9632,298960.0438
2008-10-15 14:30:00,16.68,16.81,16.6,16.7,237547.89272030653,8.9578,9.0277,8.9149,8.9686,237547.8927
2008-10-15 14:35:00,16.68,16.69,16.4,16.43,304324.0284619595,8.9578,8.9632,8.8075,8.8236,304324.0285
2008-10-15 14:40:00,16.43,16.85,16.43,16.74,238095.2380952381,8.8236,9.0491,8.8236,8.9901,238095.2381
2008-10-15 14:45:00,16.74,16.85,16.64,16.8,234044.8823207444,8.9901,9.0491,8.9364,9.0223,234044.8823
2008-10-15 14:50:00,16.8,16.83,16.58,16.63,244991.78981937605,9.0223,9.0384,8.9041,8.931,244991.7898
2008-10-15 14:55:00,16.63,16.72,16.42,16.44,263820.4707170224,8.931,8.9793,8.8182,8.829,263820.4707
2008-10-15 15:00:00,16.43,16.63,16.35,16.61,249917.89819376028,8.8236,8.931,8.7806,8.9202,249917.8982
2008-10-15 15:05:00,16.6,16.91,16.59,16.91,331581.8281335523,8.9149,9.0814,8.9095,9.0814,331581.8281
2008-10-15 15:10:00,16.91,16.92,16.64,16.64,273234.81116584566,9.0814,9.0867,8.9364,8.9364,273234.8112
2008-10-15 15:15:00,16.64,16.79,16.4,16.51,282977.55883962783,8.9364,9.0169,8.8075,8.8665,282977.5588
2008-10-15 15:20:00,16.51,16.75,16.45,16.71,235030.10399562123,8.8665,8.9954,8.8343,8.974,235030.104
2008-10-15 15:25:00,16.71,16.71,16.45,16.58,314066.7761357417,8.974,8.974,8.8343,8.9041,314066.7761
2008-10-15 15:30:00,16.59,16.62,16.38,16.43,332238.6425834702,8.9095,8.9256,8.7967,8.8236,332238.6426
2008-10-15 15:35:00,16.44,16.59,16.37,16.42,368910.78270388616,8.829,8.9095,8.7914,8.8182,368910.7827
2008-10-15 15:40:00,16.42,16.53,16.4,16.42,355117.67925561033,8.8182,8.8773,8.8075,8.8182,355117.6793
2008-10-15 15:45:00,16.42,16.42,16.22,16.24,388177.33990147786,8.8182,8.8182,8.7108,8.7215,388177.3399
2008-10-15 15:50:00,16.23,16.24,16.11,16.11,452545.1559934319,8.7162,8.7215,8.6517,8.6517,452545.156
2008-10-15 15:55:00,16.12,16.17,15.88,15.93,940448.823207444,8.6571,8.6839,8.5282,8.5551,940448.8232
2008-10-16 09:30:00,16.23,16.35,15.85,15.93,575697.8653530378,8.7162,8.7806,8.5121,8.5551,575697.8654
2008-10-16 09:35:00,15.94,16.23,15.77,16.18,454844.0065681445,8.5604,8.7162,8.4691,8.6893,454844.0066
2008-10-16 09:40:00,16.18,16.44,16.12,16.38,492282.4302134647,8.6893,8.829,8.6571,8.7967,492282.4302
2008-10-16 09:45:00,16.39,16.71,16.28,16.71,478598.7958401752,8.8021,8.974,8.743,8.974,478598.7958
2008-10-16 09:50:00,16.71,16.86,16.41,16.42,287903.66721401206,8.974,9.0545,8.8128,8.8182,287903.6672
2008-10-16 09:55:00,16.42,16.42,15.99,16.21,294471.81171319104,8.8182,8.8182,8.5873,8.7054,294471.8117
2008-10-16 10:00:00,16.22,16.3,15.76,15.83,421893.8149972633,8.7108,8.7538,8.4638,8.5014,421893.815
2008-10-16 10:05:00,15.83,16.15,15.71,15.72,332348.1116584565,8.5014,8.6732,8.4369,8.4423,332348.1117
2008-10-16 10:10:00,15.72,15.75,15.26,15.44,503557.7449370553,8.4423,8.4584,8.1952,8.2919,503557.7449
2008-10-16 10:15:00,15.44,15.74,15.35,15.42,345703.3388067871,8.2919,8.453,8.2436,8.2812,345703.3388
2008-10-16 10:20:00,15.4,15.68,15.34,15.45,408429.1187739464,8.2704,8.4208,8.2382,8.2973,408429.1188
2008-10-16 10:25:00,15.45,15.61,15.26,15.4,305637.6573617953,8.2973,8.3832,8.1952,8.2704,305637.6574
2008-10-16 10:30:00,15.4,15.42,14.87,15.12,466666.6666666667,8.2704,8.2812,7.9858,8.1201,466666.6667
2008-10-16 10:35:00,15.13,15.24,15.01,15.15,209195.4022988506,8.1254,8.1845,8.061,8.1362,209195.4023
2008-10-16 10:40:00,15.15,15.48,15.03,15.36,402736.7268746579,8.1362,8.3134,8.0717,8.2489,402736.7269
2008-10-16 10:45:00,15.37,15.68,15.17,15.67,278489.32676518883,8.2543,8.4208,8.1469,8.4154,278489.3268
2008-10-16 10:50:00,15.68,15.73,15.26,15.34,280788.1773399015,8.4208,8.4477,8.1952,8.2382,280788.1773
2008-10-16 10:55:00,15.33,15.41,15.02,15.07,254515.59934318555,8.2328,8.2758,8.0664,8.0932,254515.5993
2008-10-16 11:00:00,15.07,15.07,14.73,15.05,394964.4225506295,8.0932,8.0932,7.9106,8.0825,394964.4226
2008-10-16 11:05:00,15.06,15.12,14.75,14.77,312643.6781609196,8.0878,8.1201,7.9214,7.9321,312643.6782
2008-10-16 11:10:00,14.78,14.87,14.4,14.63,585987.9584017515,7.9375,7.9858,7.7334,7.8569,585987.9584
2008-10-16 11:15:00,14.61,14.7,14.52,14.6,276299.9452654625,7.8462,7.8945,7.7978,7.8408,276299.9453
2008-10-16 11:20:00,14.58,15.05,14.55,15.02,241488.77941981392,7.8301,8.0825,7.8139,8.0664,241488.7794
2008-10-16 11:25:00,15.01,15.01,14.63,14.65,200547.3453749316,8.061,8.061,7.8569,7.8676,200547.3454
2008-10-16 11:30:00,14.65,15.14,14.65,14.93,266009.85221674875,7.8676,8.1308,7.8676,8.018,266009.8522
2008-10-16 11:35:00,14.93,15.24,14.92,14.94,227805.14504652435,8.018,8.1845,8.0126,8.0234,227805.145
2008-10-16 11:40:00,14.94,15.18,14.74,15.18,230651.34099616852,8.0234,8.1523,7.916,8.1523,230651.341
2008-10-16 11:45:00,15.18,15.41,15.09,15.19,276299.9452654625,8.1523,8.2758,8.1039,8.1576,276299.9453
2008-10-16 11:50:00,15.19,15.52,14.98,15.47,195949.64422550632,8.1576,8.3349,8.0449,8.308,195949.6442
2008-10-16 11:55:00,15.47,15.52,15.19,15.19,249370.5528188287,8.308,8.3349,8.1576,8.1576,249370.5528
2008-10-16 12:00:00,15.19,15.26,15.0,15.1,148877.94198139026,8.1576,8.1952,8.0556,8.1093,148877.942
2008-10-16 12:05:00,15.1,15.24,14.95,15.17,160919.54022988505,8.1093,8.1845,8.0288,8.1469,160919.5402
2008-10-16 12:10:00,15.17,15.71,15.17,15.71,331362.88998357963,8.1469,8.4369,8.1469,8.4369,331362.89
2008-10-16 12:15:00,15.71,15.92,15.47,15.49,194088.66995073893,8.4369,8.5497,8.308,8.3188,194088.67
2008-10-16 12:20:00,15.49,15.99,15.49,15.81,236672.140120416,8.3188,8.5873,8.3188,8.4906,236672.1401
2008-10-16 12:25:00,15.79,15.92,15.51,15.51,178434.59222769568,8.4799,8.5497,8.3295,8.3295,178434.5922
2008-10-16 12:30:00,15.51,15.65,15.37,15.51,299507.3891625616,8.3295,8.4047,8.2543,8.3295,299507.3892
2008-10-16 12:35:00,15.52,15.75,15.48,15.7,308593.32238642586,8.3349,8.4584,8.3134,8.4315,308593.3224
2008-10-16 12:40:00,15.7,15.79,15.35,15.44,263820.4707170224,8.4315,8.4799,8.2436,8.2919,263820.4707
2008-10-16 12:45:00,15.46,15.53,15.3,15.43,337602.6272577997,8.3027,8.3402,8.2167,8.2865,337602.6273
2008-10-16 12:50:00,15.42,15.46,15.18,15.46,281882.86808976467,8.2812,8.3027,8.1523,8.3027,281882.8681
2008-10-16 12:55:00,15.47,15.49,15.09,15.15,226929.39244663384,8.308,8.3188,8.1039,8.1362,226929.3924
2008-10-16 13:00:00,15.14,15.37,15.03,15.16,251669.4033935413,8.1308,8.2543,8.0717,8.1415,251669.4034
2008-10-16 13:05:00,15.16,15.26,14.99,15.02,168472.9064039409,8.1415,8.1952,8.0502,8.0664,168472.9064
2008-10-16 13:10:00,15.03,15.3,14.98,15.19,245539.13519430763,8.0717,8.2167,8.0449,8.1576,245539.1352
2008-10-16 13:15:00,15.2,15.39,15.11,15.11,158073.34428024082,8.163,8.2651,8.1147,8.1147,158073.3443
2008-10-16 13:20:00,15.11,15.33,15.06,15.1,218390.80459770115,8.1147,8.2328,8.0878,8.1093,218390.8046
2008-10-16 13:25:00,15.09,15.17,14.98,15.01,202189.38149972635,8.1039,8.1469,8.0449,8.061,202189.3815
2008-10-16 13:30:00,14.99,15.13,14.94,15.0,171209.6332785988,8.0502,8.1254,8.0234,8.0556,171209.6333
2008-10-16 13:35:00,14.98,15.05,14.68,14.72,178981.93760262727,8.0449,8.0825,7.8838,7.9052,178981.9376
2008-10-16 13:40:00,14.71,14.9,14.69,14.82,216310.89217296115,7.8999,8.0019,7.8891,7.9589,216310.8922
2008-10-16 13:45:00,14.83,15.04,14.82,14.93,205692.3918992885,7.9643,8.0771,7.9589,8.018,205692.3919
2008-10-16 13:50:00,14.94,15.06,14.86,15.0,197153.80405035577,8.0234,8.0878,7.9804,8.0556,197153.8041
2008-10-16 13:55:00,15.0,15.35,15.0,15.19,225287.3563218391,8.0556,8.2436,8.0556,8.1576,225287.3563
2008-10-16 14:00:00,15.19,15.26,15.09,15.1,150301.03995621236,8.1576,8.1952,8.1039,8.1093,150301.04
2008-10-16 14:05:00,15.1,15.16,15.01,15.04,196168.58237547893,8.1093,8.1415,8.061,8.0771,196168.5824
2008-10-16 14:10:00,15.03,15.15,14.92,15.01,176573.6179529283,8.0717,8.1362,8.0126,8.061,176573.618
2008-10-16 14:15:00,15.01,15.2,14.95,15.15,267214.01204159827,8.061,8.163,8.0288,8.1362,267214.012
2008-10-16 14:20:00,15.15,15.16,15.03,15.04,261412.1510673235,8.1362,8.1415,8.0717,8.0771,261412.1511
2008-10-16 14:25:00,15.04,15.09,14.85,14.87,328297.7558839628,8.0771,8.1039,7.9751,7.9858,328297.7559
2008-10-16 14:30:00,14.87,14.94,14.73,14.91,483305.9660645868,7.9858,8.0234,7.9106,8.0073,483305.9661
2008-10-16 14:35:00,14.9,15.11,14.88,15.09,209633.27859879585,8.0019,8.1147,7.9912,8.1039,209633.2786
2008-10-16 14:40:00,15.06,15.11,14.94,14.99,294362.34263820475,8.0878,8.1147,8.0234,8.0502,294362.3426
2008-10-16 14:45:00,14.99,15.32,14.97,15.3,267651.8883415435,8.0502,8.2275,8.0395,8.2167,267651.8883
2008-10-16 14:50:00,15.3,15.52,15.3,15.35,296004.3787629995,8.2167,8.3349,8.2167,8.2436,296004.3788
2008-10-16 14:55:00,15.35,15.44,15.19,15.27,306513.40996168583,8.2436,8.2919,8.1576,8.2006,306513.41
2008-10-16 15:00:00,15.27,15.37,15.15,15.21,479255.61029009306,8.2006,8.2543,8.1362,8.1684,479255.6103
2008-10-16 15:05:00,15.21,15.53,15.16,15.53,431089.2172961138,8.1684,8.3402,8.1415,8.3402,431089.2173
2008-10-16 15:10:00,15.53,16.02,15.53,15.93,461850.0273672688,8.3402,8.6034,8.3402,8.5551,461850.0274
2008-10-16 15:15:00,15.93,16.0,15.67,15.69,318773.94636015326,8.5551,8.5927,8.4154,8.4262,318773.9464
2008-10-16 15:20:00,15.71,15.85,15.58,15.7,431198.6863711002,8.4369,8.5121,8.3671,8.4315,431198.6864
2008-10-16 15:25:00,15.69,15.78,15.59,15.72,248932.67651888344,8.4262,8.4745,8.3725,8.4423,248932.6765
2008-10-16 15:30:00,15.73,15.83,15.63,15.64,368253.9682539683,8.4477,8.5014,8.3939,8.3993,368253.9683
2008-10-16 15:35:00,15.63,15.82,15.49,15.76,463382.5944170772,8.3939,8.496,8.3188,8.4638,463382.5944
2008-10-16 15:40:00,15.75,16.05,15.75,15.89,548221.1275314724,8.4584,8.6195,8.4584,8.5336,548221.1275
2008-10-16 15:45:00,15.89,15.98,15.79,15.8,411494.2528735632,8.5336,8.5819,8.4799,8.4852,411494.2529
2008-10-16 15:50:00,15.8,15.99,15.78,15.96,596715.9277504105,8.4852,8.5873,8.4745,8.5712,596715.9278
2008-10-16 15:55:00,15.97,16.21,15.96,16.15,747345.3749315819,8.5765,8.7054,8.5712,8.6732,747345.3749
2008-10-17 09:30:00,15.7,15.75,15.37,15.44,710016.420361248,8.4315,8.4584,8.2543,8.2919,710016.4204
2008-10-17 09:35:00,15.44,15.72,15.39,15.5,260974.27476737823,8.2919,8.4423,8.2651,8.3241,260974.2748
2008-10-17 09:40:00,15.48,15.83,15.47,15.77,260426.92939244665,8.3134,8.5014,8.308,8.4691,260426.9294
2008-10-17 09:45:00,15.79,15.89,15.42,15.43,423864.258347017,8.4799,8.5336,8.2812,8.2865,423864.2583
2008-10-17 09:50:00,15.43,15.65,15.42,15.54,286042.6929392447,8.2865,8.4047,8.2812,8.3456,286042.6929
2008-10-17 09:55:00,15.53,15.75,15.41,15.74,392665.5719759168,8.3402,8.4584,8.2758,8.453,392665.572
2008-10-17 10:00:00,15.74,15.84,15.56,15.79,280897.6464148878,8.453,8.5067,8.3564,8.4799,280897.6464
2008-10-17 10:05:00,15.79,15.89,15.66,15.71,367597.1538040504,8.4799,8.5336,8.4101,8.4369,367597.1538
2008-10-17 10:10:00,15.7,15.72,15.44,15.47,240394.08866995075,8.4315,8.4423,8.2919,8.308,240394.0887
2008-10-17 10:15:00,15.47,15.69,15.47,15.66,255500.8210180624,8.308,8.4262,8.308,8.4101,255500.821
2008-10-17 10:20:00,15.67,15.88,15.57,15.84,313409.96168582374,8.4154,8.5282,8.3617,8.5067,313409.9617
2008-10-17 10:25:00,15.84,15.98,15.68,15.97,282430.21346469625,8.5067,8.5819,8.4208,8.5765,282430.2135
2008-10-17 10:30:00,15.96,15.96,15.55,15.57,269622.33169129724,8.5712,8.5712,8.351,8.3617,269622.3317
2008-10-17 10:35:00,15.58,15.85,15.57,15.81,222879.0366721401,8.3671,8.5121,8.3617,8.4906,222879.0367
2008-10-17 10:40:00,15.81,16.04,15.79,15.99,172632.7312534209,8.4906,8.6141,8.4799,8.5873,172632.7313
2008-10-17 10:45:00,16.02,16.42,15.98,16.42,290311.98686371103,8.6034,8.8182,8.5819,8.8182,290311.9869
2008-10-17 10:50:00,16.41,16.49,16.3,16.36,361904.7619047619,8.8128,8.8558,8.7538,8.786,361904.7619
2008-10-17 10:55:00,16.36,16.44,16.28,16.42,236781.6091954023,8.786,8.829,8.743,8.8182,236781.6092
2008-10-17 11:00:00,16.42,16.7,16.41,16.62,291297.20853858785,8.8182,8.9686,8.8128,8.9256,291297.2085
2008-10-17 11:05:00,16.62,16.79,16.58,16.73,196496.9896004379,8.9256,9.0169,8.9041,8.9847,196496.9896
2008-10-17 11:10:00,16.73,16.73,16.45,16.53,191570.88122605364,8.9847,8.9847,8.8343,8.8773,191570.8812
2008-10-17 11:15:00,16.53,16.55,16.42,16.45,179310.3448275862,8.8773,8.888,8.8182,8.8343,179310.3448
2008-10-17 11:20:00,16.45,16.52,16.24,16.34,122714.83305966064,8.8343,8.8719,8.7215,8.7752,122714.8331
2008-10-17 11:25:00,16.34,16.39,16.22,16.22,108702.79146141215,8.7752,8.8021,8.7108,8.7108,108702.7915
2008-10-17 11:30:00,16.23,16.46,16.21,16.43,123371.64750957854,8.7162,8.8397,8.7054,8.8236,123371.6475
2008-10-17 11:35:00,16.42,16.44,16.17,16.21,110563.76573617951,8.8182,8.829,8.6839,8.7054,110563.7657
2008-10-17 11:40:00,16.23,16.32,16.19,16.29,137931.03448275864,8.7162,8.7645,8.6947,8.7484,137931.0345
2008-10-17 11:45:00,16.3,16.42,16.29,16.42,102244.11603721949,8.7538,8.8182,8.7484,8.8182,102244.116
2008-10-17 11:50:00,16.42,16.65,16.42,16.63,138806.78708264916,8.8182,8.9417,8.8182,8.931,138806.7871
2008-10-17 11:55:00,16.62,16.66,16.55,16.63,87356.32183908047,8.9256,8.9471,8.888,8.931,87356.3218
2008-10-17 12:00:00,16.63,16.8,16.63,16.77,138478.37985769022,8.931,9.0223,8.931,9.0062,138478.3799
2008-10-17 12:05:00,16.76,16.76,16.65,16.74,112862.61631089218,9.0008,9.0008,8.9417,8.9901,112862.6163
2008-10-17 12:10:00,16.74,16.88,16.69,16.76,168144.49917898193,8.9901,9.0652,8.9632,9.0008,168144.4992
2008-10-17 12:15:00,16.75,16.84,16.72,16.83,100821.01806239736,8.9954,9.0438,8.9793,9.0384,100821.0181
2008-10-17 12:20:00,16.83,16.92,16.81,16.9,129501.91570881226,9.0384,9.0867,9.0277,9.076,129501.9157
2008-10-17 12:25:00,16.9,16.92,16.84,16.85,103557.7449370553,9.076,9.0867,9.0438,9.0491,103557.7449
2008-10-17 12:30:00,16.84,16.86,16.63,16.64,109250.13683634374,9.0438,9.0545,8.931,8.9364,109250.1368
2008-10-17 12:35:00,16.63,16.83,16.62,16.81,112424.74001094692,8.931,9.0384,8.9256,9.0277,112424.74
2008-10-17 12:40:00,16.81,16.92,16.8,16.89,127859.87958401752,9.0277,9.0867,9.0223,9.0706,127859.8796
2008-10-17 12:45:00,16.88,17.04,16.77,17.04,156650.24630541872,9.0652,9.1512,9.0062,9.1512,156650.2463
2008-10-17 12:50:00,17.04,17.17,16.95,17.15,161357.41652983034,9.1512,9.221,9.1028,9.2102,161357.4165
2008-10-17 12:55:00,17.15,17.24,17.06,17.08,187848.9326765189,9.2102,9.2586,9.1619,9.1727,187848.9327
2008-10-17 13:00:00,17.08,17.23,17.04,17.1,191570.88122605364,9.1727,9.2532,9.1512,9.1834,191570.8812
2008-10-17 13:05:00,17.09,17.16,16.97,16.99,189600.43787629995,9.178,9.2156,9.1136,9.1243,189600.4379
2008-10-17 13:10:00,16.99,17.21,16.99,17.15,264586.75424192665,9.1243,9.2425,9.1243,9.2102,264586.7542
2008-10-17 13:15:00,17.15,17.28,17.06,17.28,232621.7843459223,9.2102,9.2801,9.1619,9.2801,232621.7843
2008-10-17 13:20:00,17.28,17.48,17.27,17.47,311001.64203612483,9.2801,9.3875,9.2747,9.3821,311001.642
2008-10-17 13:25:00,17.47,17.48,17.36,17.45,208976.464148878,9.3821,9.3875,9.323,9.3714,208976.4641
2008-10-17 13:30:00,17.45,17.69,17.37,17.69,223645.32019704435,9.3714,9.5003,9.3284,9.5003,223645.3202
2008-10-17 13:35:00,17.68,17.81,17.66,17.75,263820.4707170224,9.4949,9.5647,9.4841,9.5325,263820.4707
2008-10-17 13:40:00,17.76,17.81,17.5,17.51,218609.7427476738,9.5378,9.5647,9.3982,9.4036,218609.7427
2008-10-17 13:45:00,17.51,17.58,17.28,17.35,283415.43513957306,9.4036,9.4412,9.2801,9.3177,283415.4351
2008-10-17 13:50:00,17.35,17.48,17.25,17.31,180842.91187739465,9.3177,9.3875,9.264,9.2962,180842.9119
2008-10-17 13:55:00,17.29,17.42,17.22,17.36,126436.7816091954,9.2854,9.3553,9.2478,9.323,126436.7816
2008-10-17 14:00:00,17.37,17.54,17.36,17.48,160700.60207991244,9.3284,9.4197,9.323,9.3875,160700.6021
2008-10-17 14:05:00,17.47,17.54,17.27,17.29,148440.065681445,9.3821,9.4197,9.2747,9.2854,148440.0657
2008-10-17 14:10:00,17.3,17.37,17.18,17.2,108264.9151614669,9.2908,9.3284,9.2264,9.2371,108264.9152
2008-10-17 14:15:00,17.2,17.25,17.13,17.14,112534.20908593322,9.2371,9.264,9.1995,9.2049,112534.2091
2008-10-17 14:20:00,17.15,17.15,16.84,16.86,191242.4740010947,9.2102,9.2102,9.0438,9.0545,191242.474
2008-10-17 14:25:00,16.87,16.95,16.78,16.84,124028.46195949645,9.0599,9.1028,9.0115,9.0438,124028.462
2008-10-17 14:30:00,16.85,17.15,16.85,17.13,138368.9107827039,9.0491,9.2102,9.0491,9.1995,138368.9108
2008-10-17 14:35:00,17.13,17.17,16.67,16.67,160043.7876299945,9.1995,9.221,8.9525,8.9525,160043.7876
2008-10-17 14:40:00,16.66,16.86,16.53,16.76,297865.3530377668,8.9471,9.0545,8.8773,9.0008,297865.353
2008-10-17 14:45:00,16.74,17.09,16.65,17.01,171319.10235358513,8.9901,9.178,8.9417,9.1351,171319.1024
2008-10-17 14:50:00,17.02,17.06,16.85,16.9,228571.42857142852,9.1404,9.1619,9.0491,9.076,228571.4286
2008-10-17 14:55:00,16.91,17.03,16.81,16.95,179967.1592775041,9.0814,9.1458,9.0277,9.1028,179967.1593
2008-10-17 15:00:00,16.96,17.27,16.95,17.13,185440.61302681992,9.1082,9.2747,9.1028,9.1995,185440.613
2008-10-17 15:05:00,17.13,17.24,17.06,17.11,190038.3141762452,9.1995,9.2586,9.1619,9.1888,190038.3142
2008-10-17 15:10:00,17.1,17.11,16.9,16.91,294033.9354132457,9.1834,9.1888,9.076,9.0814,294033.9354
2008-10-17 15:15:00,16.93,17.0,16.65,16.65,231746.0317460317,9.0921,9.1297,8.9417,8.9417,231746.0317
2008-10-17 15:20:00,16.65,16.7,16.44,16.65,377558.8396278052,8.9417,8.9686,8.829,8.9417,377558.8396
2008-10-17 15:25:00,16.65,16.81,16.49,16.63,251997.81061850028,8.9417,9.0277,8.8558,8.931,251997.8106
2008-10-17 15:30:00,16.63,16.86,16.61,16.72,246633.8259441708,8.931,9.0545,8.9202,8.9793,246633.8259
2008-10-17 15:35:00,16.71,16.8,16.44,16.54,311330.04926108377,8.974,9.0223,8.829,8.8827,311330.0493
2008-10-17 15:40:00,16.55,16.82,16.53,16.74,296880.13136289,8.888,9.033,8.8773,8.9901,296880.1314
2008-10-17 15:45:00,16.74,16.76,16.46,16.48,284838.5331143952,8.9901,9.0008,8.8397,8.8504,284838.5331
2008-10-17 15:50:00,16.47,16.59,16.44,16.49,305528.18828680896,8.8451,8.9095,8.829,8.8558,305528.1883
2008-10-17 15:55:00,16.5,16.56,16.47,16.54,375697.8653530378,8.8612,8.8934,8.8451,8.8827,375697.8654
2008-10-20 09:30:00,17.69,17.69,17.36,17.36,361247.947454844,9.5003,9.5003,9.323,9.323,361247.9475
2008-10-20 09:35:00,17.37,17.53,17.15,17.27,311767.925561029,9.3284,9.4143,9.2102,9.2747,311767.9256
2008-10-20 09:40:00,17.27,17.43,17.21,17.22,401094.6907498632,9.2747,9.3606,9.2425,9.2478,401094.6907
2008-10-20 09:45:00,17.23,17.46,17.17,17.45,306732.3481116585,9.2532,9.3767,9.221,9.3714,306732.3481
2008-10-20 09:50:00,17.46,17.6,17.44,17.55,353256.70498084294,9.3767,9.4519,9.366,9.4251,353256.705
2008-10-20 09:55:00,17.54,17.73,17.47,17.61,279146.1412151068,9.4197,9.5217,9.3821,9.4573,279146.1412
2008-10-20 10:00:00,17.6,17.96,17.6,17.78,589709.9069512862,9.4519,9.6453,9.4519,9.5486,589709.907
2008-10-20 10:05:00,17.78,18.04,17.77,17.91,379638.7520525452,9.5486,9.6882,9.5432,9.6184,379638.7521
2008-10-20 10:10:00,17.91,18.02,17.78,17.84,323371.64750957856,9.6184,9.6775,9.5486,9.5808,323371.6475
2008-10-20 10:15:00,17.83,17.95,17.74,17.92,255062.9447181172,9.5754,9.6399,9.5271,9.6238,255062.9447
2008-10-20 10:20:00,17.92,18.0,17.76,17.77,210180.62397372743,9.6238,9.6667,9.5378,9.5432,210180.624
2008-10-20 10:25:00,17.76,17.84,17.52,17.53,201204.15982484948,9.5378,9.5808,9.409,9.4143,201204.1598
2008-10-20 10:30:00,17.54,17.79,17.5,17.75,191570.88122605364,9.4197,9.554,9.3982,9.5325,191570.8812
2008-10-20 10:35:00,17.77,17.83,17.61,17.73,122714.83305966064,9.5432,9.5754,9.4573,9.5217,122714.8331
2008-10-20 10:40:00,17.73,17.77,17.51,17.58,213574.16529830324,9.5217,9.5432,9.4036,9.4412,213574.1653
2008-10-20 10:45:00,17.58,17.72,17.57,17.69,158292.28243021347,9.4412,9.5164,9.4358,9.5003,158292.2824
2008-10-20 10:50:00,17.69,17.72,17.47,17.48,209852.2167487685,9.5003,9.5164,9.3821,9.3875,209852.2167
2008-10-20 10:55:00,17.48,17.52,17.36,17.5,251450.4652435687,9.3875,9.409,9.323,9.3982,251450.4652
2008-10-20 11:00:00,17.49,17.53,17.34,17.34,139025.7252326218,9.3928,9.4143,9.3123,9.3123,139025.7252
2008-10-20 11:05:00,17.34,17.42,17.27,17.27,189819.3760262726,9.3123,9.3553,9.2747,9.2747,189819.376
2008-10-20 11:10:00,17.27,17.29,17.13,17.29,227586.2068965517,9.2747,9.2854,9.1995,9.2854,227586.2069
2008-10-20 11:15:00,17.28,17.53,17.24,17.52,223316.91297208532,9.2801,9.4143,9.2586,9.409,223316.913
2008-10-20 11:20:00,17.51,17.6,17.48,17.54,185878.4893267652,9.4036,9.4519,9.3875,9.4197,185878.4893
2008-10-20 11:25:00,17.53,17.68,17.5,17.68,207772.3043240285,9.4143,9.4949,9.3982,9.4949,207772.3043
2008-10-20 11:30:00,17.68,17.85,17.64,17.83,243568.69184455392,9.4949,9.5862,9.4734,9.5754,243568.6918
2008-10-20 11:35:00,17.82,17.9,17.79,17.84,208210.1806239737,9.5701,9.613,9.554,9.5808,208210.1806
2008-10-20 11:40:00,17.85,17.95,17.78,17.9,217624.52107279687,9.5862,9.6399,9.5486,9.613,217624.5211
2008-10-20 11:45:00,17.9,18.03,17.88,17.9,204926.10837438423,9.613,9.6828,9.6023,9.613,204926.1084
2008-10-20 11:50:00,17.9,18.02,17.89,17.95,146031.74603174604,9.613,9.6775,9.6077,9.6399,146031.746
2008-10-20 11:55:00,17.96,18.05,17.93,17.97,146688.56048166394,9.6453,9.6936,9.6291,9.6506,146688.5605
2008-10-20 12:00:00,17.97,17.97,17.81,17.83,110673.23481116584,9.6506,9.6506,9.5647,9.5754,110673.2348
2008-10-20 12:05:00,17.83,18.01,17.81,18.01,147454.84400656816,9.5754,9.6721,9.5647,9.6721,147454.844
2008-10-20 12:10:00,18.01,18.12,17.98,18.05,135851.1220580186,9.6721,9.7312,9.656,9.6936,135851.1221
2008-10-20 12:15:00,18.06,18.16,18.05,18.08,173727.42200328407,9.699,9.7527,9.6936,9.7097,173727.422
2008-10-20 12:20:00,18.08,18.16,18.01,18.02,145812.8078817734,9.7097,9.7527,9.6721,9.6775,145812.8079
2008-10-20 12:25:00,18.02,18.11,17.9,18.03,145046.5243568692,9.6775,9.7258,9.613,9.6828,145046.5244
2008-10-20 12:30:00,18.02,18.13,17.9,18.09,155993.43185550082,9.6775,9.7365,9.613,9.7151,155993.4319
2008-10-20 12:35:00,18.09,18.1,17.9,17.98,98193.7602627258,9.7151,9.7204,9.613,9.656,98193.7603
2008-10-20 12:40:00,17.96,18.06,17.82,17.88,181828.1335522715,9.6453,9.699,9.5701,9.6023,181828.1336
2008-10-20 12:45:00,17.88,18.14,17.83,18.13,161247.94745484402,9.6023,9.7419,9.5754,9.7365,161247.9475
2008-10-20 12:50:00,18.12,18.14,17.95,17.95,158073.34428024082,9.7312,9.7419,9.6399,9.6399,158073.3443
2008-10-20 12:55:00,17.94,18.06,17.94,17.97,107827.03886152162,9.6345,9.699,9.6345,9.6506,107827.0389
2008-10-20 13:00:00,17.96,17.97,17.73,17.73,180076.62835249043,9.6453,9.6506,9.5217,9.5217,180076.6284
2008-10-20 13:05:00,17.74,17.76,17.6,17.64,283196.4969896005,9.5271,9.5378,9.4519,9.4734,283196.497
2008-10-20 13:10:00,17.62,17.66,17.59,17.62,200766.28352490423,9.4627,9.4841,9.4465,9.4627,200766.2835
2008-10-20 13:15:00,17.61,17.64,17.56,17.63,220580.18609742748,9.4573,9.4734,9.4304,9.468,220580.1861
2008-10-20 13:20:00,17.64,17.71,17.61,17.65,270498.08429118776,9.4734,9.511,9.4573,9.4788,270498.0843
2008-10-20 13:25:00,17.66,17.74,17.63,17.69,182484.9480021894,9.4841,9.5271,9.468,9.5003,182484.948
2008-10-20 13:30:00,17.68,17.7,17.63,17.68,107608.100711549,9.4949,9.5056,9.468,9.4949,107608.1007
2008-10-20 13:35:00,17.66,17.69,17.57,17.6,126874.65790914067,9.4841,9.5003,9.4358,9.4519,126874.6579
2008-10-20 13:40:00,17.6,17.69,17.58,17.64,112534.20908593322,9.4519,9.5003,9.4412,9.4734,112534.2091
2008-10-20 13:45:00,17.64,17.74,17.62,17.69,112862.61631089218,9.4734,9.5271,9.4627,9.5003,112862.6163
2008-10-20 13:50:00,17.69,17.74,17.65,17.69,137383.68910782706,9.5003,9.5271,9.4788,9.5003,137383.6891
2008-10-20 13:55:00,17.69,17.7,17.61,17.69,84072.24958949097,9.5003,9.5056,9.4573,9.5003,84072.2496
2008-10-20 14:00:00,17.69,17.74,17.64,17.72,87027.91461412152,9.5003,9.5271,9.4734,9.5164,87027.9146
2008-10-20 14:05:00,17.73,17.79,17.71,17.76,131800.76628352492,9.5217,9.554,9.511,9.5378,131800.7663
2008-10-20 14:10:00,17.76,17.79,17.6,17.65,120415.982484948,9.5378,9.554,9.4519,9.4788,120415.9825
2008-10-20 14:15:00,17.67,17.72,17.52,17.53,134646.96223316912,9.4895,9.5164,9.409,9.4143,134646.9622
2008-10-20 14:20:00,17.54,17.63,17.47,17.47,195840.17515052,9.4197,9.468,9.3821,9.3821,195840.1752
2008-10-20 14:25:00,17.47,17.53,17.43,17.48,207881.7733990148,9.3821,9.4143,9.3606,9.3875,207881.7734
2008-10-20 14:30:00,17.48,17.51,17.39,17.47,163875.2052545156,9.3875,9.4036,9.3391,9.3821,163875.2053
2008-10-20 14:35:00,17.48,17.57,17.48,17.57,134865.90038314176,9.3875,9.4358,9.3875,9.4358,134865.9004
2008-10-20 14:40:00,17.56,17.73,17.55,17.69,168910.78270388616,9.4304,9.5217,9.4251,9.5003,168910.7827
2008-10-20 14:45:00,17.69,17.73,17.61,17.61,187301.5873015873,9.5003,9.5217,9.4573,9.4573,187301.5873
2008-10-20 14:50:00,17.62,17.66,17.51,17.52,102353.5851122058,9.4627,9.4841,9.4036,9.409,102353.5851
2008-10-20 14:55:00,17.51,17.74,17.49,17.73,143842.3645320197,9.4036,9.5271,9.3928,9.5217,143842.3645
2008-10-20 15:00:00,17.73,17.82,17.72,17.77,246195.9496442255,9.5217,9.5701,9.5164,9.5432,246195.9496
2008-10-20 15:05:00,17.77,17.79,17.61,17.63,358949.0968801314,9.5432,9.554,9.4573,9.468,358949.0969
2008-10-20 15:10:00,17.63,17.79,17.59,17.69,327093.59605911333,9.468,9.554,9.4465,9.5003,327093.5961
2008-10-20 15:15:00,17.69,17.77,17.63,17.71,233497.5369458128,9.5003,9.5432,9.468,9.511,233497.5369
2008-10-20 15:20:00,17.72,17.81,17.66,17.81,333771.2096332786,9.5164,9.5647,9.4841,9.5647,333771.2096
2008-10-20 15:25:00,17.81,17.9,17.69,17.73,228899.83579638752,9.5647,9.613,9.5003,9.5217,228899.8358
2008-10-20 15:30:00,17.73,17.83,17.64,17.76,254077.7230432403,9.5217,9.5754,9.4734,9.5378,254077.723
2008-10-20 15:35:00,17.75,17.96,17.74,17.9,359824.8494800219,9.5325,9.6453,9.5271,9.613,359824.8495
2008-10-20 15:40:00,17.89,17.9,17.79,17.89,390147.78325123154,9.6077,9.613,9.554,9.6077,390147.7833
2008-10-20 15:45:00,17.88,18.06,17.88,18.06,496770.66228790366,9.6023,9.699,9.6023,9.699,496770.6623
2008-10-20 15:50:00,18.05,18.22,18.04,18.2,710892.1729611385,9.6936,9.7849,9.6882,9.7741,710892.173
2008-10-20 15:55:00,18.2,18.45,18.17,18.34,990914.0667761358,9.7741,9.9084,9.758,9.8493,990914.0668
2008-10-21 09:30:00,17.94,18.04,17.75,17.9,351505.19978106185,9.6345,9.6882,9.5325,9.613,351505.1998
2008-10-21 09:35:00,17.91,18.48,17.83,18.12,388724.68527640944,9.6184,9.9245,9.5754,9.7312,388724.6853
2008-10-21 09:40:00,18.12,18.36,18.12,18.31,260098.52216748768,9.7312,9.8601,9.7312,9.8332,260098.5222
2008-10-21 09:45:00,18.31,18.33,18.16,18.27,185440.61302681992,9.8332,9.844,9.7527,9.8117,185440.613
2008-10-21 09:50:00,18.24,18.27,18.01,18.19,226382.04707170225,9.7956,9.8117,9.6721,9.7688,226382.0471
2008-10-21 09:55:00,18.19,18.48,18.15,18.46,259660.6458675424,9.7688,9.9245,9.7473,9.9138,259660.6459
2008-10-21 10:00:00,18.47,18.68,18.43,18.65,317022.4411603722,9.9191,10.0319,9.8977,10.0158,317022.4412
2008-10-21 10:05:00,18.65,18.78,18.51,18.75,288560.48166392994,10.0158,10.0856,9.9406,10.0695,288560.4817
2008-10-21 10:10:00,18.75,18.75,18.51,18.59,396606.4586754242,10.0695,10.0695,9.9406,9.9836,396606.4587
2008-10-21 10:15:00,18.59,18.91,18.58,18.74,331581.8281335523,9.9836,10.1554,9.9782,10.0641,331581.8281
2008-10-21 10:20:00,18.75,18.86,18.53,18.86,232840.7224958949,10.0695,10.1286,9.9514,10.1286,232840.7225
2008-10-21 10:25:00,18.86,18.88,18.68,18.82,301806.23973727424,10.1286,10.1393,10.0319,10.1071,301806.2397
2008-10-21 10:30:00,18.82,18.82,18.38,18.42,280788.1773399015,10.1071,10.1071,9.8708,9.8923,280788.1773
2008-10-21 10:35:00,18.41,18.53,18.39,18.4,177668.30870279146,9.8869,9.9514,9.8762,9.8816,177668.3087
2008-10-21 10:40:00,18.4,18.56,18.39,18.48,271921.18226600986,9.8816,9.9675,9.8762,9.9245,271921.1823
2008-10-21 10:45:00,18.48,18.48,18.26,18.27,319540.2298850575,9.9245,9.9245,9.8064,9.8117,319540.2299
2008-10-21 10:50:00,18.27,18.28,18.18,18.23,354241.92665571976,9.8117,9.8171,9.7634,9.7903,354241.9267
2008-10-21 10:55:00,18.24,18.31,18.19,18.22,191242.4740010947,9.7956,9.8332,9.7688,9.7849,191242.474
2008-10-21 11:00:00,18.22,18.44,18.21,18.39,191680.35030104,9.7849,9.903,9.7795,9.8762,191680.3503
2008-10-21 11:05:00,18.39,18.5,18.29,18.43,170114.94252873564,9.8762,9.9353,9.8225,9.8977,170114.9425
2008-10-21 11:10:00,18.43,18.51,18.41,18.45,132676.51888341544,9.8977,9.9406,9.8869,9.9084,132676.5189
2008-10-21 11:15:00,18.45,18.59,18.43,18.43,163656.26710454296,9.9084,9.9836,9.8977,9.8977,163656.2671
2008-10-21 11:20:00,18.43,18.45,18.41,18.43,198029.55665024632,9.8977,9.9084,9.8869,9.8977,198029.5567
2008-10-21 11:25:00,18.43,18.55,18.41,18.43,151067.3234811166,9.8977,9.9621,9.8869,9.8977,151067.3235
2008-10-21 11:30:00,18.43,18.64,18.43,18.58,137164.7509578544,9.8977,10.0104,9.8977,9.9782,137164.751
2008-10-21 11:35:00,18.57,18.58,18.46,18.53,222331.6912972085,9.9728,9.9782,9.9138,9.9514,222331.6913
2008-10-21 11:40:00,18.53,18.55,18.48,18.49,165626.71045429667,9.9514,9.9621,9.9245,9.9299,165626.7105
2008-10-21 11:45:00,18.49,18.5,18.41,18.43,152271.48330596607,9.9299,9.9353,9.8869,9.8977,152271.4833
2008-10-21 11:50:00,18.43,18.43,18.27,18.31,191351.94307608105,9.8977,9.8977,9.8117,9.8332,191351.9431
2008-10-21 11:55:00,18.3,18.32,18.22,18.22,280678.7082649152,9.8278,9.8386,9.7849,9.7849,280678.7083
2008-10-21 12:00:00,18.22,18.27,18.07,18.27,232512.315270936,9.7849,9.8117,9.7043,9.8117,232512.3153
2008-10-21 12:05:00,18.27,18.43,18.2,18.43,215982.4849480022,9.8117,9.8977,9.7741,9.8977,215982.4849
2008-10-21 12:10:00,18.43,18.52,18.24,18.25,190257.25232621783,9.8977,9.946,9.7956,9.801,190257.2523
2008-10-21 12:15:00,18.26,18.4,18.24,18.34,175041.05090311987,9.8064,9.8816,9.7956,9.8493,175041.0509
2008-10-21 12:20:00,18.34,18.45,18.27,18.39,76956.75971538041,9.8493,9.9084,9.8117,9.8762,76956.7597
2008-10-21 12:25:00,18.4,18.43,18.32,18.33,65571.97591680351,9.8816,9.8977,9.8386,9.844,65571.9759
2008-10-21 12:30:00,18.34,18.4,18.28,18.36,60207.991242474,9.8493,9.8816,9.8171,9.8601,60207.9912
2008-10-21 12:35:00,18.36,18.52,18.33,18.48,106951.28626163107,9.8601,9.946,9.844,9.9245,106951.2863
2008-10-21 12:40:00,18.48,18.48,18.33,18.37,69731.80076628353,9.9245,9.9245,9.844,9.8654,69731.8008
2008-10-21 12:45:00,18.36,18.41,18.24,18.31,66995.07389162562,9.8601,9.8869,9.7956,9.8332,66995.0739
2008-10-21 12:50:00,18.31,18.33,18.2,18.22,70060.20799124248,9.8332,9.844,9.7741,9.7849,70060.208
2008-10-21 12:55:00,18.22,18.29,18.16,18.16,141871.92118226603,9.7849,9.8225,9.7527,9.7527,141871.9212
2008-10-21 13:00:00,18.16,18.28,18.15,18.22,113300.49261083743,9.7527,9.8171,9.7473,9.7849,113300.4926
2008-10-21 13:05:00,18.22,18.29,18.18,18.22,237657.36179529285,9.7849,9.8225,9.7634,9.7849,237657.3618
2008-10-21 13:10:00,18.22,18.24,18.16,18.17,70169.67706622879,9.7849,9.7956,9.7527,9.758,70169.6771
2008-10-21 13:15:00,18.17,18.28,18.16,18.27,85823.75478927203,9.758,9.8171,9.7527,9.8117,85823.7548
2008-10-21 13:20:00,18.27,18.57,18.26,18.47,162123.70005473454,9.8117,9.9728,9.8064,9.9191,162123.7001
2008-10-21 13:25:00,18.47,18.52,18.42,18.47,76190.4761904762,9.9191,9.946,9.8923,9.9191,76190.4762
2008-10-21 13:30:00,18.46,18.55,18.41,18.48,106841.81718664478,9.9138,9.9621,9.8869,9.9245,106841.8172
2008-10-21 13:35:00,18.5,18.63,18.5,18.59,92829.77558839628,9.9353,10.0051,9.9353,9.9836,92829.7756
2008-10-21 13:40:00,18.59,18.75,18.58,18.64,132019.70443349754,9.9836,10.0695,9.9782,10.0104,132019.7044
2008-10-21 13:45:00,18.65,18.69,18.57,18.68,96442.25506294472,10.0158,10.0373,9.9728,10.0319,96442.2551
2008-10-21 13:50:00,18.67,18.68,18.58,18.62,79255.61029009306,10.0266,10.0319,9.9782,9.9997,79255.6103
2008-10-21 13:55:00,18.61,18.64,18.48,18.53,102134.64696223318,9.9943,10.0104,9.9245,9.9514,102134.647
2008-10-21 14:00:00,18.53,18.72,18.53,18.69,108593.32238642585,9.9514,10.0534,9.9514,10.0373,108593.3224
2008-10-21 14:05:00,18.69,18.73,18.58,18.62,134099.61685823754,10.0373,10.0588,9.9782,9.9997,134099.6169
2008-10-21 14:10:00,18.63,18.71,18.6,18.67,148768.47290640394,10.0051,10.048,9.989,10.0266,148768.4729
2008-10-21 14:15:00,18.67,18.9,18.65,18.85,217296.113847838,10.0266,10.1501,10.0158,10.1232,217296.1138
2008-10-21 14:20:00,18.86,18.98,18.85,18.93,165845.6486042693,10.1286,10.193,10.1232,10.1662,165845.6486
2008-10-21 14:25:00,18.92,19.01,18.84,19.0,187301.5873015873,10.1608,10.2091,10.1178,10.2038,187301.5873
2008-10-21 14:30:00,19.02,19.08,18.91,18.92,175041.05090311987,10.2145,10.2467,10.1554,10.1608,175041.0509
2008-10-21 14:35:00,18.92,18.96,18.87,18.96,138587.8489326765,10.1608,10.1823,10.134,10.1823,138587.8489
2008-10-21 14:40:00,18.97,19.09,18.95,19.06,164313.08155446086,10.1877,10.2521,10.1769,10.236,164313.0816
2008-10-21 14:45:00,19.05,19.18,18.98,18.99,237219.4854953476,10.2306,10.3004,10.193,10.1984,237219.4855
2008-10-21 14:50:00,18.98,19.01,18.87,18.95,199452.6546250684,10.193,10.2091,10.134,10.1769,199452.6546
2008-10-21 14:55:00,18.96,18.99,18.85,18.96,115161.46688560482,10.1823,10.1984,10.1232,10.1823,115161.4669
2008-10-21 15:00:00,18.96,19.17,18.93,19.16,204488.23207443897,10.1823,10.2951,10.1662,10.2897,204488.2321
2008-10-21 15:05:00,19.16,19.17,18.96,19.01,260755.3366174056,10.2897,10.2951,10.1823,10.2091,260755.3366
2008-10-21 15:10:00,19.01,19.09,18.95,19.01,142528.7356321839,10.2091,10.2521,10.1769,10.2091,142528.7356
2008-10-21 15:15:00,19.01,19.02,18.74,18.74,159386.97318007663,10.2091,10.2145,10.0641,10.0641,159386.9732
2008-10-21 15:20:00,18.74,18.8,18.59,18.72,313191.0235358512,10.0641,10.0964,9.9836,10.0534,313191.0235
2008-10-21 15:25:00,18.73,18.81,18.65,18.69,250574.71264367813,10.0588,10.1017,10.0158,10.0373,250574.7126
2008-10-21 15:30:00,18.7,18.78,18.5,18.58,286042.6929392447,10.0427,10.0856,9.9353,9.9782,286042.6929
2008-10-21 15:35:00,18.59,18.68,18.5,18.56,350519.97810618504,9.9836,10.0319,9.9353,9.9675,350519.9781
2008-10-21 15:40:00,18.55,18.66,18.5,18.56,277941.98139025725,9.9621,10.0212,9.9353,9.9675,277941.9814
2008-10-21 15:45:00,18.56,18.57,18.27,18.33,399343.1855500821,9.9675,9.9728,9.8117,9.844,399343.1856
2008-10-21 15:50:00,18.33,18.42,18.31,18.39,397482.21127531474,9.844,9.8923,9.8332,9.8762,397482.2113
2008-10-21 15:55:00,18.39,18.41,18.3,18.34,419047.6190476191,9.8762,9.8869,9.8278,9.8493,419047.619
2008-10-22 09:30:00,17.54,17.77,17.36,17.76,313847.83798576903,9.4197,9.5432,9.323,9.5378,313847.838
2008-10-22 09:35:00,17.76,17.79,17.36,17.56,192775.04105090312,9.5378,9.554,9.323,9.4304,192775.0411
2008-10-22 09:40:00,17.56,17.64,17.36,17.45,242036.1247947455,9.4304,9.4734,9.323,9.3714,242036.1248
2008-10-22 09:45:00,17.45,17.54,17.38,17.43,292172.9611384784,9.3714,9.4197,9.3338,9.3606,292172.9611
2008-10-22 09:50:00,17.42,17.43,17.25,17.32,379967.15927750414,9.3553,9.3606,9.264,9.3015,379967.1593
2008-10-22 09:55:00,17.32,17.41,17.27,17.3,170771.75697865355,9.3015,9.3499,9.2747,9.2908,170771.757
2008-10-22 10:00:00,17.3,17.41,17.15,17.19,258675.4241926656,9.2908,9.3499,9.2102,9.2317,258675.4242
2008-10-22 10:05:00,17.2,17.33,17.15,17.27,357854.40613026824,9.2371,9.3069,9.2102,9.2747,357854.4061
2008-10-22 10:10:00,17.28,17.36,17.17,17.3,434701.6967706623,9.2801,9.323,9.221,9.2908,434701.6968
2008-10-22 10:15:00,17.3,17.54,17.27,17.54,327859.8795840175,9.2908,9.4197,9.2747,9.4197,327859.8796
2008-10-22 10:20:00,17.53,17.66,17.51,17.62,279802.95566502464,9.4143,9.4841,9.4036,9.4627,279802.9557
2008-10-22 10:25:00,17.63,17.69,17.52,17.63,262178.4345922277,9.468,9.5003,9.409,9.468,262178.4346
2008-10-22 10:30:00,17.62,17.73,17.59,17.71,120197.04433497538,9.4627,9.5217,9.4465,9.511,120197.0443
2008-10-22 10:35:00,17.7,17.77,17.27,17.53,508483.8533114395,9.5056,9.5432,9.2747,9.4143,508483.8533
2008-10-22 10:40:00,17.53,17.65,17.49,17.61,185550.08210180624,9.4143,9.4788,9.3928,9.4573,185550.0821
2008-10-22 10:45:00,17.61,17.82,17.56,17.78,227586.2068965517,9.4573,9.5701,9.4304,9.5486,227586.2069
2008-10-22 10:50:00,17.78,17.94,17.71,17.91,198795.8401751505,9.5486,9.6345,9.511,9.6184,198795.8402
2008-10-22 10:55:00,17.92,17.95,17.81,17.92,146141.21510673236,9.6238,9.6399,9.5647,9.6238,146141.2151
2008-10-22 11:00:00,17.92,17.92,17.58,17.68,190476.19047619047,9.6238,9.6238,9.4412,9.4949,190476.1905
2008-10-22 11:05:00,17.68,17.68,17.54,17.62,150738.91625615765,9.4949,9.4949,9.4197,9.4627,150738.9163
2008-10-22 11:10:00,17.64,17.79,17.64,17.69,115818.28133552273,9.4734,9.554,9.4734,9.5003,115818.2813
2008-10-22 11:15:00,17.69,17.78,17.64,17.7,129173.50848385332,9.5003,9.5486,9.4734,9.5056,129173.5085
2008-10-22 11:20:00,17.71,17.72,17.54,17.58,90202.51778872468,9.511,9.5164,9.4197,9.4412,90202.5178
2008-10-22 11:25:00,17.58,17.58,17.37,17.37,172632.7312534209,9.4412,9.4412,9.3284,9.3284,172632.7313
2008-10-22 11:30:00,17.37,17.46,17.37,17.37,118445.53913519433,9.3284,9.3767,9.3284,9.3284,118445.5391
2008-10-22 11:35:00,17.37,17.39,17.27,17.3,224192.665571976,9.3284,9.3391,9.2747,9.2908,224192.6656
2008-10-22 11:40:00,17.3,17.48,17.27,17.41,147454.84400656816,9.2908,9.3875,9.2747,9.3499,147454.844
2008-10-22 11:45:00,17.41,17.44,17.36,17.37,121510.67323481115,9.3499,9.366,9.323,9.3284,121510.6732
2008-10-22 11:50:00,17.36,17.37,17.28,17.32,110125.88943623428,9.323,9.3284,9.2801,9.3015,110125.8894
2008-10-22 11:55:00,17.31,17.44,17.28,17.42,87684.7290640394,9.2962,9.366,9.2801,9.3553,87684.7291
2008-10-22 12:00:00,17.39,17.43,17.29,17.32,60317.46031746032,9.3391,9.3606,9.2854,9.3015,60317.4603
2008-10-22 12:05:00,17.31,17.37,17.29,17.33,68418.17186644774,9.2962,9.3284,9.2854,9.3069,68418.1719
2008-10-22 12:10:00,17.32,17.32,17.22,17.22,88779.41981390258,9.3015,9.3015,9.2478,9.2478,88779.4198
2008-10-22 12:15:00,17.22,17.34,17.19,17.31,96004.37876299946,9.2478,9.3123,9.2317,9.2962,96004.3788
2008-10-22 12:20:00,17.32,17.44,17.3,17.38,113409.96168582376,9.3015,9.366,9.2908,9.3338,113409.9617
2008-10-22 12:25:00,17.38,17.43,17.29,17.3,87356.32183908047,9.3338,9.3606,9.2854,9.2908,87356.3218
2008-10-22 12:30:00,17.31,17.31,17.18,17.19,131143.95183360702,9.2962,9.2962,9.2264,9.2317,131143.9518
2008-10-22 12:35:00,17.19,17.21,17.14,17.14,174822.11275314723,9.2317,9.2425,9.2049,9.2049,174822.1128
2008-10-22 12:40:00,17.15,17.15,17.02,17.05,167159.2775041051,9.2102,9.2102,9.1404,9.1565,167159.2775
2008-10-22 12:45:00,17.05,17.07,16.95,16.96,103448.27586206896,9.1565,9.1673,9.1028,9.1082,103448.2759
2008-10-22 12:50:00,16.96,17.02,16.93,16.97,114942.5287356322,9.1082,9.1404,9.0921,9.1136,114942.5287
2008-10-22 12:55:00,16.97,16.98,16.9,16.91,141215.10673234813,9.1136,9.119,9.076,9.0814,141215.1067
2008-10-22 13:00:00,16.92,16.92,16.67,16.7,264039.4088669951,9.0867,9.0867,8.9525,8.9686,264039.4089
2008-10-22 13:05:00,16.71,16.85,16.7,16.8,112315.2709359606,8.974,9.0491,8.9686,9.0223,112315.2709
2008-10-22 13:10:00,16.81,16.85,16.73,16.85,217077.17569786537,9.0277,9.0491,8.9847,9.0491,217077.1757
2008-10-22 13:15:00,16.84,16.86,16.77,16.81,226272.577996716,9.0438,9.0545,9.0062,9.0277,226272.578
2008-10-22 13:20:00,16.81,16.84,16.68,16.68,179967.1592775041,9.0277,9.0438,8.9578,8.9578,179967.1593
2008-10-22 13:25:00,16.68,16.74,16.63,16.74,135084.8385331144,8.9578,8.9901,8.931,8.9901,135084.8385
2008-10-22 13:30:00,16.73,16.74,16.63,16.63,127531.47235905858,8.9847,8.9901,8.931,8.931,127531.4724
2008-10-22 13:35:00,16.63,16.67,16.57,16.63,161029.00930487138,8.931,8.9525,8.8988,8.931,161029.0093
2008-10-22 13:40:00,16.63,16.7,16.53,16.53,108593.32238642585,8.931,8.9686,8.8773,8.8773,108593.3224
2008-10-22 13:45:00,16.55,16.7,16.55,16.7,187411.05637657363,8.888,8.9686,8.888,8.9686,187411.0564
2008-10-22 13:50:00,16.7,16.7,16.57,16.66,98631.63656267105,8.9686,8.9686,8.8988,8.9471,98631.6366
2008-10-22 13:55:00,16.66,16.69,16.59,16.64,181609.19540229885,8.9471,8.9632,8.9095,8.9364,181609.1954
2008-10-22 14:00:00,16.63,16.72,16.61,16.68,166283.52490421457,8.931,8.9793,8.9202,8.9578,166283.5249
2008-10-22 14:05:00,16.69,16.77,16.63,16.65,146579.09140667762,8.9632,9.0062,8.931,8.9417,146579.0914
2008-10-22 14:10:00,16.65,16.67,16.56,16.6,115489.87411056376,8.9417,8.9525,8.8934,8.9149,115489.8741
2008-10-22 14:15:00,16.61,16.67,16.57,16.65,98631.63656267105,8.9202,8.9525,8.8988,8.9417,98631.6366
2008-10-22 14:20:00,16.65,16.83,16.63,16.81,190585.6595511768,8.9417,9.0384,8.931,9.0277,190585.6596
2008-10-22 14:25:00,16.81,16.82,16.72,16.74,128297.7558839628,9.0277,9.033,8.9793,8.9901,128297.7559
2008-10-22 14:30:00,16.74,16.74,16.57,16.61,103010.3995621237,8.9901,8.9901,8.8988,8.9202,103010.3996
2008-10-22 14:35:00,16.61,16.64,16.55,16.58,118664.47728516694,8.9202,8.9364,8.888,8.9041,118664.4773
2008-10-22 14:40:00,16.58,16.58,16.46,16.46,157744.9370552819,8.9041,8.9041,8.8397,8.8397,157744.9371
2008-10-22 14:45:00,16.46,16.49,16.44,16.45,185002.73672687463,8.8397,8.8558,8.829,8.8343,185002.7367
2008-10-22 14:50:00,16.44,16.45,16.35,16.39,186754.24192665573,8.829,8.8343,8.7806,8.8021,186754.2419
2008-10-22 14:55:00,16.38,16.6,16.35,16.57,170881.22605363987,8.7967,8.9149,8.7806,8.8988,170881.2261
2008-10-22 15:00:00,16.57,16.65,16.54,16.57,111330.04926108375,8.8988,8.9417,8.8827,8.8988,111330.0493
2008-10-22 15:05:00,16.57,16.58,16.45,16.53,183798.5769020252,8.8988,8.9041,8.8343,8.8773,183798.5769
2008-10-22 15:10:00,16.53,16.57,16.35,16.36,175807.3344280241,8.8773,8.8988,8.7806,8.786,175807.3344
2008-10-22 15:15:00,16.36,16.39,16.2,16.21,292610.83743842365,8.786,8.8021,8.7001,8.7054,292610.8374
2008-10-22 15:20:00,16.21,16.25,16.09,16.12,270169.6770662288,8.7054,8.7269,8.641,8.6571,270169.6771
2008-10-22 15:25:00,16.12,16.2,16.05,16.08,298522.16748768475,8.6571,8.7001,8.6195,8.6356,298522.1675
2008-10-22 15:30:00,16.08,16.1,15.99,16.0,306075.5336617406,8.6356,8.6464,8.5873,8.5927,306075.5337
2008-10-22 15:35:00,16.0,16.02,15.83,15.85,365517.2413793104,8.5927,8.6034,8.5014,8.5121,365517.2414
2008-10-22 15:40:00,15.86,15.87,15.65,15.76,387082.6491516147,8.5175,8.5228,8.4047,8.4638,387082.6492
2008-10-22 15:45:00,15.75,16.11,15.69,16.04,541215.1067323481,8.4584,8.6517,8.4262,8.6141,541215.1067
2008-10-22 15:50:00,16.03,16.31,16.0,16.19,499288.451012589,8.6088,8.7591,8.5927,8.6947,499288.451
2008-10-22 15:55:00,16.2,16.32,16.17,16.31,719868.6371100164,8.7001,8.7645,8.6839,8.7591,719868.6371
2008-10-23 09:30:00,16.71,16.71,15.98,16.44,421237.0005473454,8.974,8.974,8.5819,8.829,421237.0005
2008-10-23 09:35:00,16.44,16.63,16.11,16.12,282101.8062397373,8.829,8.931,8.6517,8.6571,282101.8062
2008-10-23 09:40:00,16.12,16.38,15.78,15.82,249808.429118774,8.6571,8.7967,8.4745,8.496,249808.4291
2008-10-23 09:45:00,15.81,15.95,15.71,15.71,255172.41379310345,8.4906,8.5658,8.4369,8.4369,255172.4138
2008-10-23 09:50:00,15.71,15.94,15.55,15.78,292063.49206349207,8.4369,8.5604,8.351,8.4745,292063.4921
2008-10-23 09:55:00,15.79,16.26,15.75,16.25,272030.6513409962,8.4799,8.7323,8.4584,8.7269,272030.6513
2008-10-23 10:00:00,16.24,16.4,16.04,16.1,229885.0574712644,8.7215,8.8075,8.6141,8.6464,229885.0575
2008-10-23 10:05:00,16.11,16.26,16.02,16.1,303119.86863711005,8.6517,8.7323,8.6034,8.6464,303119.8686
2008-10-23 10:10:00,16.11,16.21,16.0,16.13,368144.49917898193,8.6517,8.7054,8.5927,8.6625,368144.4992
2008-10-23 10:15:00,16.12,16.13,15.76,15.79,279693.48659003834,8.6571,8.6625,8.4638,8.4799,279693.4866
2008-10-23 10:20:00,15.79,15.9,15.68,15.74,328188.2868089765,8.4799,8.5389,8.4208,8.453,328188.2868
2008-10-23 10:25:00,15.73,15.74,15.48,15.6,315927.75041050906,8.4477,8.453,8.3134,8.3778,315927.7504
2008-10-23 10:30:00,15.6,15.87,15.57,15.8,246524.35686918447,8.3778,8.5228,8.3617,8.4852,246524.3569
2008-10-23 10:35:00,15.79,15.9,15.77,15.89,206787.0826491516,8.4799,8.5389,8.4691,8.5336,206787.0826
2008-10-23 10:40:00,15.89,16.26,15.86,16.24,363327.85987958405,8.5336,8.7323,8.5175,8.7215,363327.8599
2008-10-23 10:45:00,16.24,16.25,15.82,15.83,273563.2183908046,8.7215,8.7269,8.496,8.5014,273563.2184
2008-10-23 10:50:00,15.83,16.11,15.81,16.01,222222.22222222225,8.5014,8.6517,8.4906,8.598,222222.2222
2008-10-23 10:55:00,16.03,16.17,15.98,16.12,225177.8872468528,8.6088,8.6839,8.5819,8.6571,225177.8872
2008-10-23 11:00:00,16.11,16.21,16.08,16.08,269841.2698412699,8.6517,8.7054,8.6356,8.6356,269841.2698
2008-10-23 11:05:00,16.08,16.12,15.99,16.07,166611.9321291735,8.6356,8.6571,8.5873,8.6302,166611.9321
2008-10-23 11:10:00,16.06,16.14,15.89,15.9,167706.62287903667,8.6249,8.6678,8.5336,8.5389,167706.6229
2008-10-23 11:15:00,15.9,16.0,15.73,15.76,155008.21018062398,8.5389,8.5927,8.4477,8.4638,155008.2102
2008-10-23 11:20:00,15.77,15.83,15.67,15.83,185550.08210180624,8.4691,8.5014,8.4154,8.5014,185550.0821
2008-10-23 11:25:00,15.83,15.83,15.64,15.76,89107.82703886152,8.5014,8.5014,8.3993,8.4638,89107.827
2008-10-23 11:30:00,15.75,15.93,15.73,15.89,202298.85057471265,8.4584,8.5551,8.4477,8.5336,202298.8506
2008-10-23 11:35:00,15.89,16.08,15.88,16.0,219594.96442255063,8.5336,8.6356,8.5282,8.5927,219594.9644
2008-10-23 11:40:00,16.0,16.0,15.68,15.68,261083.7438423645,8.5927,8.5927,8.4208,8.4208,261083.7438
2008-10-23 11:45:00,15.67,15.78,15.62,15.72,221237.00054734532,8.4154,8.4745,8.3886,8.4423,221237.0005
2008-10-23 11:50:00,15.73,15.85,15.71,15.78,168035.03010399564,8.4477,8.5121,8.4369,8.4745,168035.0301
2008-10-23 11:55:00,15.79,15.79,15.68,15.76,145046.5243568692,8.4799,8.4799,8.4208,8.4638,145046.5244
2008-10-23 12:00:00,15.77,15.79,15.59,15.61,130158.73015873016,8.4691,8.4799,8.3725,8.3832,130158.7302
2008-10-23 12:05:00,15.61,15.64,15.54,15.57,236781.6091954023,8.3832,8.3993,8.3456,8.3617,236781.6092
2008-10-23 12:10:00,15.57,15.62,15.54,15.6,323371.64750957856,8.3617,8.3886,8.3456,8.3778,323371.6475
2008-10-23 12:15:00,15.58,15.65,15.53,15.56,325013.6836343733,8.3671,8.4047,8.3402,8.3564,325013.6836
2008-10-23 12:20:00,15.55,15.58,15.47,15.49,380842.91187739465,8.351,8.3671,8.308,8.3188,380842.9119
2008-10-23 12:25:00,15.48,15.56,15.45,15.53,249261.0837438424,8.3134,8.3564,8.2973,8.3402,249261.0837
2008-10-23 12:30:00,15.53,15.66,15.48,15.64,175369.4581280788,8.3402,8.4101,8.3134,8.3993,175369.4581
2008-10-23 12:35:00,15.65,15.77,15.53,15.55,200656.8144499179,8.4047,8.4691,8.3402,8.351,200656.8144
2008-10-23 12:40:00,15.55,15.58,15.37,15.52,191023.53585112203,8.351,8.3671,8.2543,8.3349,191023.5359
2008-10-23 12:45:00,15.51,15.6,15.45,15.5,150738.91625615765,8.3295,8.3778,8.2973,8.3241,150738.9163
2008-10-23 12:50:00,15.51,15.62,15.47,15.53,189162.5615763547,8.3295,8.3886,8.308,8.3402,189162.5616
2008-10-23 12:55:00,15.53,15.53,15.39,15.42,224630.5418719212,8.3402,8.3402,8.2651,8.2812,224630.5419
2008-10-23 13:00:00,15.42,15.52,15.37,15.46,223864.25834701696,8.2812,8.3349,8.2543,8.3027,223864.2583
2008-10-23 13:05:00,15.45,15.64,15.35,15.57,231089.21729611387,8.2973,8.3993,8.2436,8.3617,231089.2173
2008-10-23 13:10:00,15.56,15.65,15.47,15.56,210837.43842364533,8.3564,8.4047,8.308,8.3564,210837.4384
2008-10-23 13:15:00,15.56,15.75,15.55,15.68,198139.02572523264,8.3564,8.4584,8.351,8.4208,198139.0257
2008-10-23 13:20:00,15.7,15.7,15.44,15.46,150301.03995621236,8.4315,8.4315,8.2919,8.3027,150301.04
2008-10-23 13:25:00,15.47,15.55,15.35,15.35,180952.3809523809,8.308,8.351,8.2436,8.2436,180952.381
2008-10-23 13:30:00,15.37,15.43,15.18,15.18,286261.6310892173,8.2543,8.2865,8.1523,8.1523,286261.6311
2008-10-23 13:35:00,15.19,15.36,15.18,15.22,199781.06185002736,8.1576,8.2489,8.1523,8.1738,199781.0619
2008-10-23 13:40:00,15.23,15.39,15.18,15.31,169896.004378763,8.1791,8.2651,8.1523,8.2221,169896.0044
2008-10-23 13:45:00,15.29,15.36,15.08,15.1,292501.36836343736,8.2114,8.2489,8.0986,8.1093,292501.3684
2008-10-23 13:50:00,15.11,15.11,14.94,15.05,270169.6770662288,8.1147,8.1147,8.0234,8.0825,270169.6771
2008-10-23 13:55:00,15.04,15.13,14.95,15.11,184783.79857690205,8.0771,8.1254,8.0288,8.1147,184783.7986
2008-10-23 14:00:00,15.09,15.09,14.62,14.64,440503.5577449371,8.1039,8.1039,7.8515,7.8623,440503.5577
2008-10-23 14:05:00,14.63,14.84,14.62,14.74,318445.5391351943,7.8569,7.9697,7.8515,7.916,318445.5391
2008-10-23 14:10:00,14.73,14.76,14.48,14.5,413136.288998358,7.9106,7.9267,7.7764,7.7871,413136.289
2008-10-23 14:15:00,14.49,14.63,14.49,14.57,308483.8533114395,7.7817,7.8569,7.7817,7.8247,308483.8533
2008-10-23 14:20:00,14.57,14.63,14.47,14.62,277941.98139025725,7.8247,7.8569,7.771,7.8515,277941.9814
2008-10-23 14:25:00,14.61,14.75,14.61,14.71,229009.30487137384,7.8462,7.9214,7.8462,7.8999,229009.3049
2008-10-23 14:30:00,14.71,14.86,14.59,14.8,258456.4860426929,7.8999,7.9804,7.8354,7.9482,258456.486
2008-10-23 14:35:00,14.81,15.03,14.74,15.02,303338.80678708263,7.9536,8.0717,7.916,8.0664,303338.8068
2008-10-23 14:40:00,15.03,15.03,14.71,14.8,227367.2687465791,8.0717,8.0717,7.8999,7.9482,227367.2687
2008-10-23 14:45:00,14.8,14.87,14.52,14.54,316584.56486042694,7.9482,7.9858,7.7978,7.8086,316584.5649
2008-10-23 14:50:00,14.55,14.75,14.54,14.61,310563.76573617954,7.8139,7.9214,7.8086,7.8462,310563.7657
2008-10-23 14:55:00,14.62,14.66,14.45,14.66,292172.9611384784,7.8515,7.873,7.7602,7.873,292172.9611
2008-10-23 15:00:00,14.66,14.84,14.49,14.75,266338.25944170775,7.873,7.9697,7.7817,7.9214,266338.2594
2008-10-23 15:05:00,14.78,15.08,14.67,15.06,319540.2298850575,7.9375,8.0986,7.8784,8.0878,319540.2299
2008-10-23 15:10:00,15.07,15.35,15.05,15.29,523700.0547345375,8.0932,8.2436,8.0825,8.2114,523700.0547
2008-10-23 15:15:00,15.29,15.3,14.92,14.94,359715.3804050356,8.2114,8.2167,8.0126,8.0234,359715.3804
2008-10-23 15:20:00,14.95,15.35,14.86,15.26,406020.7991242474,8.0288,8.2436,7.9804,8.1952,406020.7991
2008-10-23 15:25:00,15.26,15.28,15.05,15.2,692391.8992884511,8.1952,8.206,8.0825,8.163,692391.8993
2008-10-23 15:30:00,15.2,15.25,14.91,15.05,450465.2435686919,8.163,8.1899,8.0073,8.0825,450465.2436
2008-10-23 15:35:00,15.08,15.23,15.03,15.03,561357.4165298303,8.0986,8.1791,8.0717,8.0717,561357.4165
2008-10-23 15:40:00,15.03,15.44,14.94,15.42,582047.0717022441,8.0717,8.2919,8.0234,8.2812,582047.0717
2008-10-23 15:45:00,15.42,15.68,15.36,15.63,639737.2742200329,8.2812,8.4208,8.2489,8.3939,639737.2742
2008-10-23 15:50:00,15.63,15.67,15.45,15.49,594088.6699507389,8.3939,8.4154,8.2973,8.3188,594088.67
2008-10-23 15:55:00,15.5,15.66,15.49,15.6,979419.8139025726,8.3241,8.4101,8.3188,8.3778,979419.8139
2008-10-24 09:30:00,13.37,14.08,13.33,13.76,504761.9047619048,7.1802,7.5615,7.1588,7.3897,504761.9048
2008-10-24 09:35:00,13.76,14.12,13.58,13.91,538916.2561576355,7.3897,7.583,7.293,7.4702,538916.2562
2008-10-24 09:40:00,13.91,14.17,13.62,14.09,348111.65845648607,7.4702,7.6099,7.3145,7.5669,348111.6585
2008-10-24 09:45:00,14.07,14.31,13.98,14.15,328735.6321839081,7.5562,7.6851,7.5078,7.5991,328735.6322
2008-10-24 09:50:00,14.16,14.69,14.09,14.51,446414.8877941982,7.6045,7.8891,7.5669,7.7925,446414.8878
2008-10-24 09:55:00,14.49,14.73,14.27,14.45,231527.0935960592,7.7817,7.9106,7.6636,7.7602,231527.0936
2008-10-24 10:00:00,14.47,14.67,14.36,14.53,291516.1466885605,7.771,7.8784,7.7119,7.8032,291516.1467
2008-10-24 10:05:00,14.52,14.63,14.25,14.43,301149.4252873563,7.7978,7.8569,7.6528,7.7495,301149.4253
2008-10-24 10:10:00,14.4,14.52,14.28,14.42,212151.0673234811,7.7334,7.7978,7.6689,7.7441,212151.0673
2008-10-24 10:15:00,14.42,14.56,14.38,14.53,237219.4854953476,7.7441,7.8193,7.7226,7.8032,237219.4855
2008-10-24 10:20:00,14.52,14.59,14.3,14.3,179200.8757525999,7.7978,7.8354,7.6797,7.6797,179200.8758
2008-10-24 10:25:00,14.3,14.31,14.17,14.21,272030.6513409962,7.6797,7.6851,7.6099,7.6313,272030.6513
2008-10-24 10:30:00,14.2,14.36,14.17,14.34,188834.15435139573,7.626,7.7119,7.6099,7.7012,188834.1544
2008-10-24 10:35:00,14.33,14.43,14.31,14.32,217077.17569786537,7.6958,7.7495,7.6851,7.6904,217077.1757
2008-10-24 10:40:00,14.31,14.49,14.21,14.49,325123.1527093596,7.6851,7.7817,7.6313,7.7817,325123.1527
2008-10-24 10:45:00,14.48,14.62,14.41,14.57,200437.8762999453,7.7764,7.8515,7.7388,7.8247,200437.8763
2008-10-24 10:50:00,14.57,14.73,14.53,14.55,208757.52599890533,7.8247,7.9106,7.8032,7.8139,208757.526
2008-10-24 10:55:00,14.55,14.58,14.4,14.5,200656.8144499179,7.8139,7.8301,7.7334,7.7871,200656.8144
2008-10-24 11:00:00,14.51,14.6,14.43,14.45,234482.75862068965,7.7925,7.8408,7.7495,7.7602,234482.7586
2008-10-24 11:05:00,14.45,14.59,14.44,14.48,158839.62780514505,7.7602,7.8354,7.7549,7.7764,158839.6278
2008-10-24 11:10:00,14.48,14.51,14.4,14.44,123700.0547345375,7.7764,7.7925,7.7334,7.7549,123700.0547
2008-10-24 11:15:00,14.43,14.47,14.34,14.46,121401.20415982486,7.7495,7.771,7.7012,7.7656,121401.2042
2008-10-24 11:20:00,14.45,14.69,14.42,14.62,275971.5380405036,7.7602,7.8891,7.7441,7.8515,275971.538
2008-10-24 11:25:00,14.62,14.68,14.51,14.55,184674.3295019157,7.8515,7.8838,7.7925,7.8139,184674.3295
2008-10-24 11:30:00,14.54,14.69,14.47,14.49,174165.29830322936,7.8086,7.8891,7.771,7.7817,174165.2983
2008-10-24 11:35:00,14.49,14.8,14.48,14.79,162999.45265462509,7.7817,7.9482,7.7764,7.9428,162999.4527
2008-10-24 11:40:00,14.79,14.8,14.63,14.76,158620.6896551724,7.9428,7.9482,7.8569,7.9267,158620.6897
2008-10-24 11:45:00,14.75,14.84,14.67,14.73,178872.46852764094,7.9214,7.9697,7.8784,7.9106,178872.4685
2008-10-24 11:50:00,14.73,14.74,14.62,14.64,139244.66338259442,7.9106,7.916,7.8515,7.8623,139244.6634
2008-10-24 11:55:00,14.66,14.72,14.63,14.65,115489.87411056376,7.873,7.9052,7.8569,7.8676,115489.8741
2008-10-24 12:00:00,14.64,14.67,14.46,14.55,208210.1806239737,7.8623,7.8784,7.7656,7.8139,208210.1806
2008-10-24 12:05:00,14.56,14.63,14.49,14.63,109031.1986863711,7.8193,7.8569,7.7817,7.8569,109031.1987
2008-10-24 12:10:00,14.62,14.74,14.58,14.68,137274.22003284073,7.8515,7.916,7.8301,7.8838,137274.22
2008-10-24 12:15:00,14.67,14.67,14.57,14.61,62725.77996715928,7.8784,7.8784,7.8247,7.8462,62725.78
2008-10-24 12:20:00,14.61,14.68,14.52,14.52,116803.50301039957,7.8462,7.8838,7.7978,7.7978,116803.503
2008-10-24 12:25:00,14.52,14.57,14.45,14.45,77394.63601532567,7.7978,7.8247,7.7602,7.7602,77394.636
2008-10-24 12:30:00,14.46,14.51,14.3,14.33,156431.30815544608,7.7656,7.7925,7.6797,7.6958,156431.3082
2008-10-24 12:35:00,14.33,14.36,14.25,14.25,217296.113847838,7.6958,7.7119,7.6528,7.6528,217296.1138
2008-10-24 12:40:00,14.25,14.29,14.18,14.18,162452.1072796935,7.6528,7.6743,7.6152,7.6152,162452.1073
2008-10-24 12:45:00,14.18,14.2,14.08,14.14,157088.12260536398,7.6152,7.626,7.5615,7.5938,157088.1226
2008-10-24 12:50:00,14.15,14.28,14.14,14.24,158949.09688013137,7.5991,7.6689,7.5938,7.6475,158949.0969
2008-10-24 12:55:00,14.24,14.32,14.19,14.2,103776.68308702792,7.6475,7.6904,7.6206,7.626,103776.6831
2008-10-24 13:00:00,14.2,14.29,14.19,14.19,142528.7356321839,7.626,7.6743,7.6206,7.6206,142528.7356
2008-10-24 13:05:00,14.2,14.26,14.18,14.21,107498.63163656268,7.626,7.6582,7.6152,7.6313,107498.6316
2008-10-24 13:10:00,14.22,14.25,14.16,14.17,137274.22003284073,7.6367,7.6528,7.6045,7.6099,137274.22
2008-10-24 13:15:00,14.16,14.38,14.13,14.31,166174.05582922825,7.6045,7.7226,7.5884,7.6851,166174.0558
2008-10-24 13:20:00,14.32,14.41,14.31,14.33,119868.63711001644,7.6904,7.7388,7.6851,7.6958,119868.6371
2008-10-24 13:25:00,14.33,14.38,14.22,14.23,140229.88505747126,7.6958,7.7226,7.6367,7.6421,140229.8851
2008-10-24 13:30:00,14.24,14.24,14.1,14.12,135522.71483305967,7.6475,7.6475,7.5723,7.583,135522.7148
2008-10-24 13:35:00,14.11,14.19,14.09,14.1,111658.45648604268,7.5776,7.6206,7.5669,7.5723,111658.4565
2008-10-24 13:40:00,14.1,14.13,14.06,14.13,122386.4258347017,7.5723,7.5884,7.5508,7.5884,122386.4258
2008-10-24 13:45:00,14.14,14.14,13.93,13.93,151724.1379310345,7.5938,7.5938,7.481,7.481,151724.1379
2008-10-24 13:50:00,13.93,14.02,13.93,13.98,161795.2928297756,7.481,7.5293,7.481,7.5078,161795.2928
2008-10-24 13:55:00,13.97,14.09,13.95,13.96,278817.73399014777,7.5025,7.5669,7.4917,7.4971,278817.734
2008-10-24 14:00:00,13.96,14.0,13.92,13.98,171100.16420361248,7.4971,7.5186,7.4756,7.5078,171100.1642
2008-10-24 14:05:00,13.98,13.98,13.89,13.97,172413.7931034483,7.5078,7.5078,7.4595,7.5025,172413.7931
2008-10-24 14:10:00,13.98,14.17,13.98,14.1,167378.21565407774,7.5078,7.6099,7.5078,7.5723,167378.2157
2008-10-24 14:15:00,14.1,14.27,14.1,14.25,234044.8823207444,7.5723,7.6636,7.5723,7.6528,234044.8823
2008-10-24 14:20:00,14.24,14.29,14.18,14.22,277175.697865353,7.6475,7.6743,7.6152,7.6367,277175.6979
2008-10-24 14:25:00,14.22,14.29,14.13,14.21,143842.3645320197,7.6367,7.6743,7.5884,7.6313,143842.3645
2008-10-24 14:30:00,14.21,14.44,14.12,14.37,237328.95457033388,7.6313,7.7549,7.583,7.7173,237328.9546
2008-10-24 14:35:00,14.36,14.4,14.3,14.33,169020.25177887248,7.7119,7.7334,7.6797,7.6958,169020.2518
2008-10-24 14:40:00,14.33,14.47,14.31,14.39,238095.2380952381,7.6958,7.771,7.6851,7.728,238095.2381
2008-10-24 14:45:00,14.41,14.41,14.14,14.16,141215.10673234813,7.7388,7.7388,7.5938,7.6045,141215.1067
2008-10-24 14:50:00,14.17,14.32,14.17,14.31,152380.9523809524,7.6099,7.6904,7.6099,7.6851,152380.9524
2008-10-24 14:55:00,14.3,14.57,14.26,14.51,249808.429118774,7.6797,7.8247,7.6582,7.7925,249808.4291
2008-10-24 15:00:00,14.5,14.77,14.5,14.56,325561.0290093049,7.7871,7.9321,7.7871,7.8193,325561.029
2008-10-24 15:05:00,14.57,14.64,14.51,14.58,204159.82484948004,7.8247,7.8623,7.7925,7.8301,204159.8248
2008-10-24 15:10:00,14.59,14.73,14.46,14.5,193431.85550082105,7.8354,7.9106,7.7656,7.7871,193431.8555
2008-10-24 15:15:00,14.49,14.64,14.43,14.44,212260.53639846743,7.7817,7.8623,7.7495,7.7549,212260.5364
2008-10-24 15:20:00,14.44,14.69,14.42,14.69,275752.5998905309,7.7549,7.8891,7.7441,7.8891,275752.5999
2008-10-24 15:25:00,14.69,14.69,14.55,14.67,277941.98139025725,7.8891,7.8891,7.8139,7.8784,277941.9814
2008-10-24 15:30:00,14.67,14.67,14.52,14.59,292610.83743842365,7.8784,7.8784,7.7978,7.8354,292610.8374
2008-10-24 15:35:00,14.59,14.64,14.53,14.54,343295.0191570881,7.8354,7.8623,7.8032,7.8086,343295.0192
2008-10-24 15:40:00,14.55,14.83,14.55,14.8,422222.2222222223,7.8139,7.9643,7.8139,7.9482,422222.2222
2008-10-24 15:45:00,14.81,14.94,14.78,14.89,323481.11658456485,7.9536,8.0234,7.9375,7.9965,323481.1166
2008-10-24 15:50:00,14.87,14.94,14.81,14.82,369458.12807881774,7.9858,8.0234,7.9536,7.9589,369458.1281
2008-10-24 15:55:00,14.82,14.83,14.52,14.53,683634.3732895458,7.9589,7.9643,7.7978,7.8032,683634.3733
2008-10-27 09:30:00,14.2,14.25,13.93,13.98,260426.92939244665,7.626,7.6528,7.481,7.5078,260426.9294
2008-10-27 09:35:00,13.98,14.43,13.96,14.42,215435.13957307063,7.5078,7.7495,7.4971,7.7441,215435.1396
2008-10-27 09:40:00,14.4,14.59,14.38,14.47,329064.039408867,7.7334,7.8354,7.7226,7.771,329064.0394
2008-10-27 09:45:00,14.48,14.52,14.18,14.18,198795.8401751505,7.7764,7.7978,7.6152,7.6152,198795.8402
2008-10-27 09:50:00,14.2,14.43,14.16,14.42,304433.4975369458,7.626,7.7495,7.6045,7.7441,304433.4975
2008-10-27 09:55:00,14.42,14.69,14.41,14.6,306622.8790366722,7.7441,7.8891,7.7388,7.8408,306622.879
2008-10-27 10:00:00,14.6,14.8,14.6,14.76,240941.4340448824,7.8408,7.9482,7.8408,7.9267,240941.434
2008-10-27 10:05:00,14.76,14.87,14.6,14.63,240503.55774493708,7.9267,7.9858,7.8408,7.8569,240503.5577
2008-10-27 10:10:00,14.63,14.63,14.45,14.48,186644.7728516694,7.8569,7.8569,7.7602,7.7764,186644.7729
2008-10-27 10:15:00,14.47,14.62,14.46,14.46,171100.16420361248,7.771,7.8515,7.7656,7.7656,171100.1642
2008-10-27 10:20:00,14.46,14.52,14.32,14.34,199562.1237000548,7.7656,7.7978,7.6904,7.7012,199562.1237
2008-10-27 10:25:00,14.36,14.46,14.32,14.33,152818.82868089766,7.7119,7.7656,7.6904,7.6958,152818.8287
2008-10-27 10:30:00,14.33,14.34,14.12,14.14,199124.24740010948,7.6958,7.7012,7.583,7.5938,199124.2474
2008-10-27 10:35:00,14.13,14.19,14.08,14.13,137055.2818828681,7.5884,7.6206,7.5615,7.5884,137055.2819
2008-10-27 10:40:00,14.14,14.2,14.09,14.19,124794.74548440066,7.5938,7.626,7.5669,7.6206,124794.7455
2008-10-27 10:45:00,14.19,14.32,14.18,14.31,147016.96770662288,7.6206,7.6904,7.6152,7.6851,147016.9677
2008-10-27 10:50:00,14.3,14.4,14.18,14.19,157963.87520525453,7.6797,7.7334,7.6152,7.6206,157963.8752
2008-10-27 10:55:00,14.18,14.47,14.18,14.43,204597.7011494253,7.6152,7.771,7.6152,7.7495,204597.7011
2008-10-27 11:00:00,14.43,14.5,14.26,14.31,171866.4477285167,7.7495,7.7871,7.6582,7.6851,171866.4477
2008-10-27 11:05:00,14.31,14.38,14.25,14.37,229009.30487137384,7.6851,7.7226,7.6528,7.7173,229009.3049
2008-10-27 11:10:00,14.37,14.47,14.23,14.47,306841.8171866448,7.7173,7.771,7.6421,7.771,306841.8172
2008-10-27 11:15:00,14.47,14.53,14.42,14.45,408648.056923919,7.771,7.8032,7.7441,7.7602,408648.0569
2008-10-27 11:20:00,14.45,14.5,14.25,14.31,179200.8757525999,7.7602,7.7871,7.6528,7.6851,179200.8758
2008-10-27 11:25:00,14.31,14.31,14.19,14.24,142857.14285714287,7.6851,7.6851,7.6206,7.6475,142857.1429
2008-10-27 11:30:00,14.25,14.26,14.18,14.21,119102.3535851122,7.6528,7.6582,7.6152,7.6313,119102.3536
2008-10-27 11:35:00,14.21,14.36,14.2,14.29,135851.1220580186,7.6313,7.7119,7.626,7.6743,135851.1221
2008-10-27 11:40:00,14.29,14.43,14.24,14.38,103338.80678708263,7.6743,7.7495,7.6475,7.7226,103338.8068
2008-10-27 11:45:00,14.38,14.52,14.3,14.3,110016.42036124796,7.7226,7.7978,7.6797,7.6797,110016.4204
2008-10-27 11:50:00,14.3,14.4,14.24,14.34,126327.3125342091,7.6797,7.7334,7.6475,7.7012,126327.3125
2008-10-27 11:55:00,14.32,14.4,14.22,14.27,155336.61740558292,7.6904,7.7334,7.6367,7.6636,155336.6174
2008-10-27 12:00:00,14.26,14.38,14.23,14.3,232183.90804597703,7.6582,7.7226,7.6421,7.6797,232183.908
2008-10-27 12:05:00,14.3,14.34,14.25,14.31,166174.05582922825,7.6797,7.7012,7.6528,7.6851,166174.0558
2008-10-27 12:10:00,14.3,14.4,14.28,14.37,372085.38587848935,7.6797,7.7334,7.6689,7.7173,372085.3859
2008-10-27 12:15:00,14.38,14.39,14.31,14.37,137931.03448275864,7.7226,7.728,7.6851,7.7173,137931.0345
2008-10-27 12:20:00,14.37,14.41,14.34,14.39,148659.00383141762,7.7173,7.7388,7.7012,7.728,148659.0038
2008-10-27 12:25:00,14.39,14.42,14.36,14.39,256267.1045429666,7.728,7.7441,7.7119,7.728,256267.1045
2008-10-27 12:30:00,14.38,14.53,14.35,14.53,123262.17843459224,7.7226,7.8032,7.7065,7.8032,123262.1784
2008-10-27 12:35:00,14.52,14.63,14.46,14.62,180733.4428024084,7.7978,7.8569,7.7656,7.8515,180733.4428
2008-10-27 12:40:00,14.62,14.68,14.58,14.67,162342.63820470718,7.8515,7.8838,7.8301,7.8784,162342.6382
2008-10-27 12:45:00,14.67,14.71,14.62,14.67,187192.118226601,7.8784,7.8999,7.8515,7.8784,187192.1182
2008-10-27 12:50:00,14.67,14.75,14.61,14.73,189600.43787629995,7.8784,7.9214,7.8462,7.9106,189600.4379
2008-10-27 12:55:00,14.72,14.84,14.72,14.81,185550.08210180624,7.9052,7.9697,7.9052,7.9536,185550.0821
2008-10-27 13:00:00,14.8,14.8,14.69,14.73,158949.09688013137,7.9482,7.9482,7.8891,7.9106,158949.0969
2008-10-27 13:05:00,14.73,14.77,14.62,14.63,87246.85276409415,7.9106,7.9321,7.8515,7.8569,87246.8528
2008-10-27 13:10:00,14.64,14.69,14.61,14.67,134428.0240831965,7.8623,7.8891,7.8462,7.8784,134428.0241
2008-10-27 13:15:00,14.66,14.75,14.64,14.73,58347.01696770662,7.873,7.9214,7.8623,7.9106,58347.017
2008-10-27 13:20:00,14.73,14.87,14.63,14.86,259113.30049261084,7.9106,7.9858,7.8569,7.9804,259113.3005
2008-10-27 13:25:00,14.86,14.94,14.85,14.94,155774.4937055282,7.9804,8.0234,7.9751,8.0234,155774.4937
2008-10-27 13:30:00,14.94,15.07,14.94,15.05,123918.99288451012,8.0234,8.0932,8.0234,8.0825,123918.9929
2008-10-27 13:35:00,15.05,15.05,14.85,14.87,144718.11713191023,8.0825,8.0825,7.9751,7.9858,144718.1171
2008-10-27 13:40:00,14.88,15.01,14.86,15.01,271373.8368910783,7.9912,8.061,7.9804,8.061,271373.8369
2008-10-27 13:45:00,15.0,15.06,14.95,15.0,181390.25725232624,8.0556,8.0878,8.0288,8.0556,181390.2573
2008-10-27 13:50:00,15.0,15.0,14.8,14.83,177996.71592775045,8.0556,8.0556,7.9482,7.9643,177996.7159
2008-10-27 13:55:00,14.83,14.87,14.81,14.84,99397.92008757526,7.9643,7.9858,7.9536,7.9697,99397.9201
2008-10-27 14:00:00,14.84,14.95,14.84,14.91,98522.16748768474,7.9697,8.0288,7.9697,8.0073,98522.1675
2008-10-27 14:05:00,14.92,15.05,14.82,15.05,112096.33278598796,8.0126,8.0825,7.9589,8.0825,112096.3328
2008-10-27 14:10:00,15.05,15.05,14.84,14.88,111220.58018609745,8.0825,8.0825,7.9697,7.9912,111220.5802
2008-10-27 14:15:00,14.89,14.93,14.82,14.84,136070.06020799125,7.9965,8.018,7.9589,7.9697,136070.0602
2008-10-27 14:20:00,14.84,14.89,14.72,14.78,151395.73070607553,7.9697,7.9965,7.9052,7.9375,151395.7307
2008-10-27 14:25:00,14.79,14.85,14.65,14.65,158292.28243021347,7.9428,7.9751,7.8676,7.8676,158292.2824
2008-10-27 14:30:00,14.65,14.65,14.51,14.54,203721.9485495348,7.8676,7.8676,7.7925,7.8086,203721.9485
2008-10-27 14:35:00,14.54,14.67,14.53,14.59,136617.40558292283,7.8086,7.8784,7.8032,7.8354,136617.4056
2008-10-27 14:40:00,14.58,14.63,14.48,14.56,175588.39627805146,7.8301,7.8569,7.7764,7.8193,175588.3963
2008-10-27 14:45:00,14.56,14.64,14.51,14.53,299178.9819376026,7.8193,7.8623,7.7925,7.8032,299178.9819
2008-10-27 14:50:00,14.54,14.54,14.39,14.51,185112.20580186092,7.8086,7.8086,7.728,7.7925,185112.2058
2008-10-27 14:55:00,14.51,14.57,14.39,14.42,137712.096332786,7.7925,7.8247,7.728,7.7441,137712.0963
2008-10-27 15:00:00,14.42,14.52,14.4,14.47,124028.46195949645,7.7441,7.7978,7.7334,7.771,124028.462
2008-10-27 15:05:00,14.48,14.58,14.45,14.58,180405.03557744937,7.7764,7.8301,7.7602,7.8301,180405.0356
2008-10-27 15:10:00,14.57,14.72,14.57,14.66,232950.19157088123,7.8247,7.9052,7.8247,7.873,232950.1916
2008-10-27 15:15:00,14.67,14.76,14.58,14.61,203940.8866995074,7.8784,7.9267,7.8301,7.8462,203940.8867
2008-10-27 15:20:00,14.62,14.67,14.48,14.5,167268.7465790914,7.8515,7.8784,7.7764,7.7871,167268.7466
2008-10-27 15:25:00,14.5,14.61,14.43,14.61,161247.94745484402,7.7871,7.8462,7.7495,7.8462,161247.9475
2008-10-27 15:30:00,14.6,14.66,14.54,14.54,356212.3700054735,7.8408,7.873,7.8086,7.8086,356212.37
2008-10-27 15:35:00,14.54,14.61,14.3,14.42,359168.035030104,7.8086,7.8462,7.6797,7.7441,359168.035
2008-10-27 15:40:00,14.42,14.45,14.31,14.33,362233.1691297209,7.7441,7.7602,7.6851,7.6958,362233.1691
2008-10-27 15:45:00,14.34,14.37,14.21,14.31,291187.73946360155,7.7012,7.7173,7.6313,7.6851,291187.7395
2008-10-27 15:50:00,14.32,14.37,14.14,14.14,379091.4066776136,7.6904,7.7173,7.5938,7.5938,379091.4067
2008-10-27 15:55:00,14.14,14.16,13.8,13.86,796168.5823754789,7.5938,7.6045,7.4112,7.4434,796168.5824
2008-10-28 09:30:00,15.52,15.6,15.17,15.39,785331.1439518336,8.3349,8.3778,8.1469,8.2651,785331.144
2008-10-28 09:35:00,15.4,15.58,15.1,15.44,976354.6798029556,8.2704,8.3671,8.1093,8.2919,976354.6798
2008-10-28 09:40:00,15.5,15.5,15.26,15.45,383470.1696770663,8.3241,8.3241,8.1952,8.2973,383470.1697
2008-10-28 09:45:00,15.44,15.68,15.43,15.58,562999.452654625,8.2919,8.4208,8.2865,8.3671,562999.4527
2008-10-28 09:50:00,15.58,15.63,15.46,15.53,664039.4088669951,8.3671,8.3939,8.3027,8.3402,664039.4089
2008-10-28 09:55:00,15.52,15.66,15.43,15.53,391351.94307608105,8.3349,8.4101,8.2865,8.3402,391351.9431
2008-10-28 10:00:00,15.53,15.6,15.27,15.31,905747.1264367816,8.3402,8.3778,8.2006,8.2221,905747.1264
2008-10-28 10:05:00,15.32,15.39,15.26,15.26,407224.9589490969,8.2275,8.2651,8.1952,8.1952,407224.9589
2008-10-28 10:10:00,15.26,15.26,15.09,15.15,413136.288998358,8.1952,8.1952,8.1039,8.1362,413136.289
2008-10-28 10:15:00,15.15,15.16,14.89,15.05,286918.4455391352,8.1362,8.1415,7.9965,8.0825,286918.4455
2008-10-28 10:20:00,15.05,15.12,14.89,14.93,301149.4252873563,8.0825,8.1201,7.9965,8.018,301149.4253
2008-10-28 10:25:00,14.93,15.13,14.84,14.84,428899.8357963875,8.018,8.1254,7.9697,7.9697,428899.8358
2008-10-28 10:30:00,14.84,14.94,14.78,14.82,370443.3497536946,7.9697,8.0234,7.9375,7.9589,370443.3498
2008-10-28 10:35:00,14.83,15.03,14.73,14.73,419266.5571975917,7.9643,8.0717,7.9106,7.9106,419266.5572
2008-10-28 10:40:00,14.73,14.75,14.45,14.52,516146.6885604817,7.9106,7.9214,7.7602,7.7978,516146.6886
2008-10-28 10:45:00,14.51,14.83,14.46,14.72,426710.4542966612,7.7925,7.9643,7.7656,7.9052,426710.4543
2008-10-28 10:50:00,14.72,14.78,14.43,14.51,304871.3738368911,7.9052,7.9375,7.7495,7.7925,304871.3738
2008-10-28 10:55:00,14.52,14.58,14.33,14.56,417077.1756978654,7.7978,7.8301,7.6958,7.8193,417077.1757
2008-10-28 11:00:00,14.56,15.05,14.52,14.95,443459.2227695676,7.8193,8.0825,7.7978,8.0288,443459.2228
2008-10-28 11:05:00,14.96,15.07,14.74,14.83,338259.4417077176,8.0341,8.0932,7.916,7.9643,338259.4417
2008-10-28 11:10:00,14.82,14.99,14.82,14.88,343295.0191570881,7.9589,8.0502,7.9589,7.9912,343295.0192
2008-10-28 11:15:00,14.9,14.91,14.77,14.87,159058.5659551177,8.0019,8.0073,7.9321,7.9858,159058.566
2008-10-28 11:20:00,14.88,14.88,14.62,14.62,165188.8341543514,7.9912,7.9912,7.8515,7.8515,165188.8342
2008-10-28 11:25:00,14.63,14.92,14.63,14.92,158839.62780514505,7.8569,8.0126,7.8569,8.0126,158839.6278
2008-10-28 11:30:00,14.92,15.02,14.91,15.0,183689.10782703888,8.0126,8.0664,8.0073,8.0556,183689.1078
2008-10-28 11:35:00,14.98,15.04,14.94,15.01,113191.02353585113,8.0449,8.0771,8.0234,8.061,113191.0235
2008-10-28 11:40:00,15.0,15.03,14.89,14.99,127312.53420908592,8.0556,8.0717,7.9965,8.0502,127312.5342
2008-10-28 11:45:00,14.98,15.01,14.82,14.82,149863.1636562671,8.0449,8.061,7.9589,7.9589,149863.1637
2008-10-28 11:50:00,14.82,14.93,14.76,14.8,208319.64969896004,7.9589,8.018,7.9267,7.9482,208319.6497
2008-10-28 11:55:00,14.8,14.81,14.62,14.64,182594.4170771757,7.9482,7.9536,7.8515,7.8623,182594.4171
2008-10-28 12:00:00,14.64,14.65,14.55,14.6,196059.1133004926,7.8623,7.8676,7.8139,7.8408,196059.1133
2008-10-28 12:05:00,14.6,14.77,14.58,14.75,140667.76135741654,7.8408,7.9321,7.8301,7.9214,140667.7614
2008-10-28 12:10:00,14.75,14.78,14.71,14.75,163656.26710454296,7.9214,7.9375,7.8999,7.9214,163656.2671
2008-10-28 12:15:00,14.75,14.76,14.71,14.71,146469.6223316913,7.9214,7.9267,7.8999,7.8999,146469.6223
2008-10-28 12:20:00,14.72,14.72,14.61,14.66,142747.67378215655,7.9052,7.9052,7.8462,7.873,142747.6738
2008-10-28 12:25:00,14.67,14.67,14.6,14.62,221237.00054734532,7.8784,7.8784,7.8408,7.8515,221237.0005
2008-10-28 12:30:00,14.62,14.71,14.6,14.65,136070.06020799125,7.8515,7.8999,7.8408,7.8676,136070.0602
2008-10-28 12:35:00,14.64,14.71,14.63,14.65,106622.87903667217,7.8623,7.8999,7.8569,7.8676,106622.879
2008-10-28 12:40:00,14.65,14.72,14.64,14.71,141215.10673234813,7.8676,7.9052,7.8623,7.8999,141215.1067
2008-10-28 12:45:00,14.71,14.79,14.7,14.79,125013.6836343733,7.8999,7.9428,7.8945,7.9428,125013.6836
2008-10-28 12:50:00,14.79,14.84,14.74,14.76,199233.7164750958,7.9428,7.9697,7.916,7.9267,199233.7165
2008-10-28 12:55:00,14.76,14.89,14.75,14.87,115489.87411056376,7.9267,7.9965,7.9214,7.9858,115489.8741
2008-10-28 13:00:00,14.87,14.94,14.86,14.94,114942.5287356322,7.9858,8.0234,7.9804,8.0234,114942.5287
2008-10-28 13:05:00,14.92,15.09,14.92,15.04,187192.118226601,8.0126,8.1039,8.0126,8.0771,187192.1182
2008-10-28 13:10:00,15.05,15.1,15.04,15.07,155336.61740558292,8.0825,8.1093,8.0771,8.0932,155336.6174
2008-10-28 13:15:00,15.06,15.07,14.93,14.94,201532.56704980845,8.0878,8.0932,8.018,8.0234,201532.567
2008-10-28 13:20:00,14.94,14.96,14.86,14.87,374493.7055281883,8.0234,8.0341,7.9804,7.9858,374493.7055
2008-10-28 13:25:00,14.87,14.87,14.74,14.8,231308.1554460865,7.9858,7.9858,7.916,7.9482,231308.1554
2008-10-28 13:30:00,14.79,14.84,14.75,14.79,133880.67870826492,7.9428,7.9697,7.9214,7.9428,133880.6787
2008-10-28 13:35:00,14.8,14.8,14.64,14.66,183579.63875205256,7.9482,7.9482,7.8623,7.873,183579.6388
2008-10-28 13:40:00,14.65,14.68,14.57,14.61,295238.09523809527,7.8676,7.8838,7.8247,7.8462,295238.0952
2008-10-28 13:45:00,14.6,14.73,14.6,14.66,115599.34318555008,7.8408,7.9106,7.8408,7.873,115599.3432
2008-10-28 13:50:00,14.66,14.7,14.63,14.66,128516.69403393542,7.873,7.8945,7.8569,7.873,128516.694
2008-10-28 13:55:00,14.66,14.69,14.61,14.66,207553.36617405585,7.873,7.8891,7.8462,7.873,207553.3662
2008-10-28 14:00:00,14.65,14.71,14.63,14.65,140448.8232074439,7.8676,7.8999,7.8569,7.8676,140448.8232
2008-10-28 14:05:00,14.66,14.75,14.66,14.72,161904.76190476192,7.873,7.9214,7.873,7.9052,161904.7619
2008-10-28 14:10:00,14.73,14.81,14.7,14.77,278598.7958401752,7.9106,7.9536,7.8945,7.9321,278598.7958
2008-10-28 14:15:00,14.76,14.79,14.63,14.65,225068.41817186645,7.9267,7.9428,7.8569,7.8676,225068.4182
2008-10-28 14:20:00,14.64,14.86,14.64,14.84,178434.59222769568,7.8623,7.9804,7.8623,7.9697,178434.5922
2008-10-28 14:25:00,14.84,14.96,14.8,14.95,302353.5851122058,7.9697,8.0341,7.9482,8.0288,302353.5851
2008-10-28 14:30:00,14.96,15.14,14.96,15.07,351614.6688560482,8.0341,8.1308,8.0341,8.0932,351614.6689
2008-10-28 14:35:00,15.07,15.07,14.85,14.94,250903.11986863712,8.0932,8.0932,7.9751,8.0234,250903.1199
2008-10-28 14:40:00,14.94,15.04,14.88,15.02,338149.97263273125,8.0234,8.0771,7.9912,8.0664,338149.9726
2008-10-28 14:45:00,15.01,15.02,14.8,14.94,355446.08648056927,8.061,8.0664,7.9482,8.0234,355446.0865
2008-10-28 14:50:00,14.94,15.11,14.89,15.1,264915.1614668856,8.0234,8.1147,7.9965,8.1093,264915.1615
2008-10-28 14:55:00,15.1,15.22,14.98,15.05,365845.6486042693,8.1093,8.1738,8.0449,8.0825,365845.6486
2008-10-28 15:00:00,15.05,15.09,14.88,14.92,299288.451012589,8.0825,8.1039,7.9912,8.0126,299288.451
2008-10-28 15:05:00,14.92,14.93,14.73,14.84,187958.4017515052,8.0126,8.018,7.9106,7.9697,187958.4018
2008-10-28 15:10:00,14.84,14.97,14.84,14.94,352928.29775588395,7.9697,8.0395,7.9697,8.0234,352928.2978
2008-10-28 15:15:00,14.94,14.97,14.87,14.96,366611.9321291736,8.0234,8.0395,7.9858,8.0341,366611.9321
2008-10-28 15:20:00,14.97,15.16,14.95,14.99,796934.8659003832,8.0395,8.1415,8.0288,8.0502,796934.8659
2008-10-28 15:25:00,14.99,15.07,14.91,14.97,540120.4159824849,8.0502,8.0932,8.0073,8.0395,540120.416
2008-10-28 15:30:00,14.96,14.97,14.71,14.91,434482.7586206897,8.0341,8.0395,7.8999,8.0073,434482.7586
2008-10-28 15:35:00,14.91,15.28,14.84,15.19,640722.4958949097,8.0073,8.206,7.9697,8.1576,640722.4959
2008-10-28 15:40:00,15.2,15.41,15.2,15.41,567706.6228790367,8.163,8.2758,8.163,8.2758,567706.6229
2008-10-28 15:45:00,15.41,15.41,15.16,15.19,564532.0197044335,8.2758,8.2758,8.1415,8.1576,564532.0197
2008-10-28 15:50:00,15.19,15.33,15.18,15.29,632621.7843459223,8.1576,8.2328,8.1523,8.2114,632621.7843
2008-10-28 15:55:00,15.29,15.37,15.28,15.37,884181.7186644773,8.2114,8.2543,8.206,8.2543,884181.7187
2008-10-29 09:30:00,15.83,15.84,15.54,15.67,353037.7668308703,8.5014,8.5067,8.3456,8.4154,353037.7668
2008-10-29 09:35:00,15.66,15.69,15.36,15.45,382813.35522714833,8.4101,8.4262,8.2489,8.2973,382813.3552
2008-10-29 09:40:00,15.47,15.84,15.42,15.84,450684.1817186645,8.308,8.5067,8.2812,8.5067,450684.1817
2008-10-29 09:45:00,15.84,15.84,15.52,15.52,339792.008757526,8.5067,8.5067,8.3349,8.3349,339792.0088
2008-10-29 09:50:00,15.53,15.56,15.35,15.36,310892.1729611385,8.3402,8.3564,8.2436,8.2489,310892.173
2008-10-29 09:55:00,15.36,15.7,15.26,15.37,428352.490421456,8.2489,8.4315,8.1952,8.2543,428352.4904
2008-10-29 10:00:00,15.37,15.38,15.27,15.31,392665.5719759168,8.2543,8.2597,8.2006,8.2221,392665.572
2008-10-29 10:05:00,15.32,15.45,15.15,15.37,445210.7279693487,8.2275,8.2973,8.1362,8.2543,445210.728
2008-10-29 10:10:00,15.39,15.46,15.35,15.46,323918.99288451014,8.2651,8.3027,8.2436,8.3027,323918.9929
2008-10-29 10:15:00,15.45,15.51,15.39,15.43,373617.95292829775,8.2973,8.3295,8.2651,8.2865,373617.9529
2008-10-29 10:20:00,15.42,15.44,15.35,15.36,335303.77668308705,8.2812,8.2919,8.2436,8.2489,335303.7767
2008-10-29 10:25:00,15.36,15.44,15.35,15.37,374822.11275314726,8.2489,8.2919,8.2436,8.2543,374822.1128
2008-10-29 10:30:00,15.37,15.45,15.35,15.38,263929.9397920088,8.2543,8.2973,8.2436,8.2597,263929.9398
2008-10-29 10:35:00,15.38,15.67,15.35,15.43,725013.6836343734,8.2597,8.4154,8.2436,8.2865,725013.6836
2008-10-29 10:40:00,15.43,15.49,15.36,15.41,327859.8795840175,8.2865,8.3188,8.2489,8.2758,327859.8796
2008-10-29 10:45:00,15.41,15.42,15.28,15.31,386754.24192665576,8.2758,8.2812,8.206,8.2221,386754.2419
2008-10-29 10:50:00,15.31,15.36,15.1,15.12,304871.3738368911,8.2221,8.2489,8.1093,8.1201,304871.3738
2008-10-29 10:55:00,15.13,15.18,15.1,15.16,171647.50957854406,8.1254,8.1523,8.1093,8.1415,171647.5096
2008-10-29 11:00:00,15.17,15.26,15.15,15.2,201751.50519978107,8.1469,8.1952,8.1362,8.163,201751.5052
2008-10-29 11:05:00,15.21,15.25,15.18,15.19,168910.78270388616,8.1684,8.1899,8.1523,8.1576,168910.7827
2008-10-29 11:10:00,15.2,15.21,15.12,15.16,204707.1702244116,8.163,8.1684,8.1201,8.1415,204707.1702
2008-10-29 11:15:00,15.16,15.3,15.09,15.3,128516.69403393542,8.1415,8.2167,8.1039,8.2167,128516.694
2008-10-29 11:20:00,15.3,15.42,15.29,15.4,167816.091954023,8.2167,8.2812,8.2114,8.2704,167816.092
2008-10-29 11:25:00,15.4,15.53,15.39,15.47,294800.21893815,8.2704,8.3402,8.2651,8.308,294800.2189
2008-10-29 11:30:00,15.46,15.58,15.44,15.52,266666.6666666667,8.3027,8.3671,8.2919,8.3349,266666.6667
2008-10-29 11:35:00,15.54,15.58,15.47,15.52,177120.96332785988,8.3456,8.3671,8.308,8.3349,177120.9633
2008-10-29 11:40:00,15.51,15.53,15.43,15.48,214012.0415982485,8.3295,8.3402,8.2865,8.3134,214012.0416
2008-10-29 11:45:00,15.48,15.58,15.42,15.5,209961.6858237548,8.3134,8.3671,8.2812,8.3241,209961.6858
2008-10-29 11:50:00,15.51,15.55,15.47,15.54,187301.5873015873,8.3295,8.351,8.308,8.3456,187301.5873
2008-10-29 11:55:00,15.53,15.54,15.39,15.44,166392.9939792009,8.3402,8.3456,8.2651,8.2919,166392.994
2008-10-29 12:00:00,15.44,15.45,15.3,15.4,200109.46907498632,8.2919,8.2973,8.2167,8.2704,200109.4691
2008-10-29 12:05:00,15.4,15.45,15.37,15.39,176573.6179529283,8.2704,8.2973,8.2543,8.2651,176573.618
2008-10-29 12:10:00,15.38,15.42,15.37,15.38,121072.79693486592,8.2597,8.2812,8.2543,8.2597,121072.7969
2008-10-29 12:15:00,15.39,15.48,15.37,15.47,138697.31800766283,8.2651,8.3134,8.2543,8.308,138697.318
2008-10-29 12:20:00,15.47,15.54,15.46,15.53,113300.49261083743,8.308,8.3456,8.3027,8.3402,113300.4926
2008-10-29 12:25:00,15.53,15.62,15.52,15.62,122495.89490968802,8.3402,8.3886,8.3349,8.3886,122495.8949
2008-10-29 12:30:00,15.62,15.78,15.62,15.77,215106.7323481117,8.3886,8.4745,8.3886,8.4691,215106.7323
2008-10-29 12:35:00,15.77,15.8,15.68,15.71,231527.0935960592,8.4691,8.4852,8.4208,8.4369,231527.0936
2008-10-29 12:40:00,15.7,16.08,15.62,15.68,760700.6020799124,8.4315,8.6356,8.3886,8.4208,760700.6021
2008-10-29 12:45:00,15.68,15.78,15.67,15.74,276190.4761904762,8.4208,8.4745,8.4154,8.453,276190.4762
2008-10-29 12:50:00,15.75,15.76,15.67,15.7,269184.45539135195,8.4584,8.4638,8.4154,8.4315,269184.4554
2008-10-29 12:55:00,15.7,15.79,15.69,15.72,341762.45210727974,8.4315,8.4799,8.4262,8.4423,341762.4521
2008-10-29 13:00:00,15.72,15.85,15.71,15.85,130487.13738368911,8.4423,8.5121,8.4369,8.5121,130487.1374
2008-10-29 13:05:00,15.84,15.91,15.82,15.91,186644.7728516694,8.5067,8.5443,8.496,8.5443,186644.7729
2008-10-29 13:10:00,15.9,15.97,15.84,15.85,207334.4280240832,8.5389,8.5765,8.5067,8.5121,207334.428
2008-10-29 13:15:00,15.85,15.89,15.71,15.76,161576.35467980296,8.5121,8.5336,8.4369,8.4638,161576.3547
2008-10-29 13:20:00,15.77,15.97,15.77,15.96,139463.60153256706,8.4691,8.5765,8.4691,8.5712,139463.6015
2008-10-29 13:25:00,15.96,15.99,15.92,15.94,70169.67706622879,8.5712,8.5873,8.5497,8.5604,70169.6771
2008-10-29 13:30:00,15.94,16.11,15.93,16.11,200437.8762999453,8.5604,8.6517,8.5551,8.6517,200437.8763
2008-10-29 13:35:00,16.1,16.28,16.1,16.16,335194.3076081007,8.6464,8.743,8.6464,8.6786,335194.3076
2008-10-29 13:40:00,16.16,16.24,16.11,16.15,381609.1954022989,8.6786,8.7215,8.6517,8.6732,381609.1954
2008-10-29 13:45:00,16.14,16.18,16.11,16.13,231636.56267104545,8.6678,8.6893,8.6517,8.6625,231636.5627
2008-10-29 13:50:00,16.13,16.17,16.11,16.12,187629.99452654624,8.6625,8.6839,8.6517,8.6571,187629.9945
2008-10-29 13:55:00,16.13,16.14,15.85,15.85,300164.2036124795,8.6625,8.6678,8.5121,8.5121,300164.2036
2008-10-29 14:00:00,15.85,16.01,15.8,15.99,287137.38368910784,8.5121,8.598,8.4852,8.5873,287137.3837
2008-10-29 14:05:00,15.99,15.99,15.82,15.9,231089.21729611387,8.5873,8.5873,8.496,8.5389,231089.2173
2008-10-29 14:10:00,15.89,15.94,15.81,15.9,126546.25068418172,8.5336,8.5604,8.4906,8.5389,126546.2507
2008-10-29 14:15:00,15.9,16.08,15.66,16.02,214340.44882320747,8.5389,8.6356,8.4101,8.6034,214340.4488
2008-10-29 14:20:00,16.03,16.21,15.8,15.96,355993.43185550085,8.6088,8.7054,8.4852,8.5712,355993.4319
2008-10-29 14:25:00,15.95,16.12,15.78,16.11,352380.9523809524,8.5658,8.6571,8.4745,8.6517,352380.9524
2008-10-29 14:30:00,16.11,16.12,15.79,15.83,283305.9660645868,8.6517,8.6571,8.4799,8.5014,283305.9661
2008-10-29 14:35:00,15.84,16.21,15.81,16.21,312753.14723590587,8.5067,8.7054,8.4906,8.7054,312753.1472
2008-10-29 14:40:00,16.21,16.42,16.16,16.29,356759.7153804051,8.7054,8.8182,8.6786,8.7484,356759.7154
2008-10-29 14:45:00,16.28,16.42,16.22,16.41,285166.94033935416,8.743,8.8182,8.7108,8.8128,285166.9403
2008-10-29 14:50:00,16.42,16.42,16.21,16.21,265790.91406677617,8.8182,8.8182,8.7054,8.7054,265790.9141
2008-10-29 14:55:00,16.21,16.41,16.12,16.32,288451.01258894365,8.7054,8.8128,8.6571,8.7645,288451.0126
2008-10-29 15:00:00,16.32,16.4,16.12,16.21,228461.95949644223,8.7645,8.8075,8.6571,8.7054,228461.9595
2008-10-29 15:05:00,16.21,16.35,16.19,16.23,233278.5987958402,8.7054,8.7806,8.6947,8.7162,233278.5988
2008-10-29 15:10:00,16.21,16.4,16.17,16.35,299069.51286261634,8.7054,8.8075,8.6839,8.7806,299069.5129
2008-10-29 15:15:00,16.35,16.62,16.29,16.61,388615.2162014231,8.7806,8.9256,8.7484,8.9202,388615.2162
2008-10-29 15:20:00,16.61,16.89,16.61,16.72,548002.1893814998,8.9202,9.0706,8.9202,8.9793,548002.1894
2008-10-29 15:25:00,16.72,16.9,16.69,16.85,362780.51450465247,8.9793,9.076,8.9632,9.0491,362780.5145
2008-10-29 15:30:00,16.85,16.9,16.48,16.49,401532.56704980845,9.0491,9.076,8.8504,8.8558,401532.567
2008-10-29 15:35:00,16.48,16.8,16.47,16.69,557635.4679802955,8.8504,9.0223,8.8451,8.9632,557635.468
2008-10-29 15:40:00,16.71,17.03,16.7,17.01,610399.5621237,8.974,9.1458,8.9686,9.1351,610399.5621
2008-10-29 15:45:00,17.01,17.3,16.97,17.06,514942.5287356322,9.1351,9.2908,9.1136,9.1619,514942.5287
2008-10-29 15:50:00,17.06,17.07,16.26,16.41,699616.8582375479,9.1619,9.1673,8.7323,8.8128,699616.8582
2008-10-29 15:55:00,16.41,16.43,15.89,16.0,714614.1215106733,8.8128,8.8236,8.5336,8.5927,714614.1215
2008-10-30 09:30:00,16.9,16.91,16.51,16.62,391133.0049261084,9.076,9.0814,8.8665,8.9256,391133.0049
2008-10-30 09:35:00,16.61,16.67,16.53,16.53,289545.7033388068,8.9202,8.9525,8.8773,8.8773,289545.7033
2008-10-30 09:40:00,16.54,16.75,16.44,16.74,248494.8002189381,8.8827,8.9954,8.829,8.9901,248494.8002
2008-10-30 09:45:00,16.74,16.81,16.67,16.68,259989.0530925014,8.9901,9.0277,8.9525,8.9578,259989.0531
2008-10-30 09:50:00,16.67,16.71,16.6,16.63,484838.5331143952,8.9525,8.974,8.9149,8.931,484838.5331
2008-10-30 09:55:00,16.64,16.67,16.5,16.67,125013.6836343733,8.9364,8.9525,8.8612,8.9525,125013.6836
2008-10-30 10:00:00,16.66,16.67,16.42,16.42,580295.5665024631,8.9471,8.9525,8.8182,8.8182,580295.5665
2008-10-30 10:05:00,16.43,16.54,16.42,16.44,253420.9085933224,8.8236,8.8827,8.8182,8.829,253420.9086
2008-10-30 10:10:00,16.44,16.54,16.42,16.42,169896.004378763,8.829,8.8827,8.8182,8.8182,169896.0044
2008-10-30 10:15:00,16.42,16.44,16.28,16.3,147126.4367816092,8.8182,8.829,8.743,8.7538,147126.4368
2008-10-30 10:20:00,16.29,16.41,16.25,16.38,188505.7471264368,8.7484,8.8128,8.7269,8.7967,188505.7471
2008-10-30 10:25:00,16.4,16.48,16.37,16.4,211165.84564860427,8.8075,8.8504,8.7914,8.8075,211165.8456
2008-10-30 10:30:00,16.4,16.47,16.32,16.41,219157.08812260532,8.8075,8.8451,8.7645,8.8128,219157.0881
2008-10-30 10:35:00,16.42,16.46,16.31,16.36,231527.0935960592,8.8182,8.8397,8.7591,8.786,231527.0936
2008-10-30 10:40:00,16.35,16.36,16.17,16.23,341871.921182266,8.7806,8.786,8.6839,8.7162,341871.9212
2008-10-30 10:45:00,16.24,16.44,16.23,16.41,231089.21729611387,8.7215,8.829,8.7162,8.8128,231089.2173
2008-10-30 10:50:00,16.41,16.55,16.35,16.53,181061.85002736727,8.8128,8.888,8.7806,8.8773,181061.85
2008-10-30 10:55:00,16.55,16.61,16.49,16.53,187082.64915161463,8.888,8.9202,8.8558,8.8773,187082.6492
2008-10-30 11:00:00,16.53,16.74,16.53,16.65,256376.57361795293,8.8773,8.9901,8.8773,8.9417,256376.5736
2008-10-30 11:05:00,16.67,16.71,16.56,16.59,219266.5571975917,8.9525,8.974,8.8934,8.9095,219266.5572
2008-10-30 11:10:00,16.62,16.74,16.59,16.73,182047.0717022441,8.9256,8.9901,8.9095,8.9847,182047.0717
2008-10-30 11:15:00,16.73,16.77,16.53,16.58,158620.6896551724,8.9847,9.0062,8.8773,8.9041,158620.6897
2008-10-30 11:20:00,16.57,16.65,16.56,16.62,121291.73508483854,8.8988,8.9417,8.8934,8.9256,121291.7351
2008-10-30 11:25:00,16.61,16.62,16.5,16.54,119759.1680350301,8.9202,8.9256,8.8612,8.8827,119759.168
2008-10-30 11:30:00,16.55,16.62,16.42,16.42,146907.49863163658,8.888,8.9256,8.8182,8.8182,146907.4986
2008-10-30 11:35:00,16.42,16.43,16.27,16.38,177887.2468527641,8.8182,8.8236,8.7377,8.7967,177887.2469
2008-10-30 11:40:00,16.38,16.44,16.31,16.44,127531.47235905858,8.7967,8.829,8.7591,8.829,127531.4724
2008-10-30 11:45:00,16.44,16.45,16.28,16.32,192665.5719759168,8.829,8.8343,8.743,8.7645,192665.572
2008-10-30 11:50:00,16.32,16.35,16.1,16.13,163984.67432950193,8.7645,8.7806,8.6464,8.6625,163984.6743
2008-10-30 11:55:00,16.12,16.24,16.11,16.21,114723.59058565956,8.6571,8.7215,8.6517,8.7054,114723.5906
2008-10-30 12:00:00,16.21,16.32,16.19,16.32,126874.65790914067,8.7054,8.7645,8.6947,8.7645,126874.6579
2008-10-30 12:05:00,16.33,16.39,16.22,16.25,127640.94143404489,8.7699,8.8021,8.7108,8.7269,127640.9414
2008-10-30 12:10:00,16.23,16.32,16.17,16.32,154789.27203065134,8.7162,8.7645,8.6839,8.7645,154789.272
2008-10-30 12:15:00,16.31,16.44,16.22,16.42,106951.28626163107,8.7591,8.829,8.7108,8.8182,106951.2863
2008-10-30 12:20:00,16.41,16.49,16.41,16.48,141324.57580733445,8.8128,8.8558,8.8128,8.8504,141324.5758
2008-10-30 12:25:00,16.47,16.49,16.41,16.48,118445.53913519433,8.8451,8.8558,8.8128,8.8504,118445.5391
2008-10-30 12:30:00,16.47,16.7,16.44,16.66,115818.28133552273,8.8451,8.9686,8.829,8.9471,115818.2813
2008-10-30 12:35:00,16.65,16.84,16.63,16.75,318007.66283524904,8.9417,9.0438,8.931,8.9954,318007.6628
2008-10-30 12:40:00,16.76,16.85,16.74,16.75,243568.69184455392,9.0008,9.0491,8.9901,8.9954,243568.6918
2008-10-30 12:45:00,16.75,16.87,16.69,16.87,174931.58182813355,8.9954,9.0599,8.9632,9.0599,174931.5818
2008-10-30 12:50:00,16.87,16.9,16.8,16.87,210618.5002736727,9.0599,9.076,9.0223,9.0599,210618.5003
2008-10-30 12:55:00,16.87,16.9,16.79,16.82,186425.8347016968,9.0599,9.076,9.0169,9.033,186425.8347
2008-10-30 13:00:00,16.81,16.91,16.76,16.91,264148.8779419814,9.0277,9.0814,9.0008,9.0814,264148.8779
2008-10-30 13:05:00,16.91,17.13,16.91,17.13,222441.1603721949,9.0814,9.1995,9.0814,9.1995,222441.1604
2008-10-30 13:10:00,17.13,17.29,17.12,17.23,361029.0093048714,9.1995,9.2854,9.1941,9.2532,361029.0093
2008-10-30 13:15:00,17.23,17.28,17.14,17.23,115927.75041050903,9.2532,9.2801,9.2049,9.2532,115927.7504
2008-10-30 13:20:00,17.23,17.23,16.97,16.98,159605.91133004928,9.2532,9.2532,9.1136,9.119,159605.9113
2008-10-30 13:25:00,16.98,17.04,16.89,16.91,176573.6179529283,9.119,9.1512,9.0706,9.0814,176573.618
2008-10-30 13:30:00,16.9,17.02,16.9,17.02,114833.05966064589,9.076,9.1404,9.076,9.1404,114833.0597
2008-10-30 13:35:00,17.01,17.05,16.95,17.0,177887.2468527641,9.1351,9.1565,9.1028,9.1297,177887.2469
2008-10-30 13:40:00,16.99,16.99,16.72,16.75,204488.23207443897,9.1243,9.1243,8.9793,8.9954,204488.2321
2008-10-30 13:45:00,16.75,16.8,16.72,16.79,136507.9365079365,8.9954,9.0223,8.9793,9.0169,136507.9365
2008-10-30 13:50:00,16.78,17.0,16.77,16.95,149206.3492063492,9.0115,9.1297,9.0062,9.1028,149206.3492
2008-10-30 13:55:00,16.95,17.02,16.94,16.97,152271.48330596607,9.1028,9.1404,9.0975,9.1136,152271.4833
2008-10-30 14:00:00,16.97,17.09,16.95,17.06,140558.29228243022,9.1136,9.178,9.1028,9.1619,140558.2923
2008-10-30 14:05:00,17.06,17.23,17.06,17.18,194854.95347564315,9.1619,9.2532,9.1619,9.2264,194854.9535
2008-10-30 14:10:00,17.18,17.23,17.16,17.17,146031.74603174604,9.2264,9.2532,9.2156,9.221,146031.746
2008-10-30 14:15:00,17.19,17.21,17.06,17.12,212698.4126984127,9.2317,9.2425,9.1619,9.1941,212698.4127
2008-10-30 14:20:00,17.13,17.28,17.11,17.27,291187.73946360155,9.1995,9.2801,9.1888,9.2747,291187.7395
2008-10-30 14:25:00,17.27,17.37,17.22,17.27,470388.6152162015,9.2747,9.3284,9.2478,9.2747,470388.6152
2008-10-30 14:30:00,17.26,17.35,17.14,17.34,325013.6836343733,9.2693,9.3177,9.2049,9.3123,325013.6836
2008-10-30 14:35:00,17.33,17.36,17.27,17.31,229228.24302134648,9.3069,9.323,9.2747,9.2962,229228.243
2008-10-30 14:40:00,17.32,17.38,17.17,17.26,276299.9452654625,9.3015,9.3338,9.221,9.2693,276299.9453
2008-10-30 14:45:00,17.26,17.4,17.22,17.4,187082.64915161463,9.2693,9.3445,9.2478,9.3445,187082.6492
2008-10-30 14:50:00,17.38,17.4,17.31,17.32,347126.4367816092,9.3338,9.3445,9.2962,9.3015,347126.4368
2008-10-30 14:55:00,17.31,17.39,17.27,17.39,273563.2183908046,9.2962,9.3391,9.2747,9.3391,273563.2184
2008-10-30 15:00:00,17.38,17.71,17.35,17.71,570990.6951286262,9.3338,9.511,9.3177,9.511,570990.6951
2008-10-30 15:05:00,17.7,17.81,17.61,17.68,515161.4668856048,9.5056,9.5647,9.4573,9.4949,515161.4669
2008-10-30 15:10:00,17.69,17.72,17.52,17.58,453201.9704433498,9.5003,9.5164,9.409,9.4412,453201.9704
2008-10-30 15:15:00,17.58,17.58,17.27,17.38,545812.8078817734,9.4412,9.4412,9.2747,9.3338,545812.8079
2008-10-30 15:20:00,17.37,17.41,17.24,17.35,489217.2961138479,9.3284,9.3499,9.2586,9.3177,489217.2961
2008-10-30 15:25:00,17.35,17.47,17.27,17.37,359934.3185550082,9.3177,9.3821,9.2747,9.3284,359934.3186
2008-10-30 15:30:00,17.37,17.42,16.98,17.02,502463.0541871921,9.3284,9.3553,9.119,9.1404,502463.0542
2008-10-30 15:35:00,17.02,17.16,16.85,17.11,642802.4083196498,9.1404,9.2156,9.0491,9.1888,642802.4083
2008-10-30 15:40:00,17.11,17.28,17.07,17.17,572742.2003284072,9.1888,9.2801,9.1673,9.221,572742.2003
2008-10-30 15:45:00,17.16,17.34,17.11,17.29,615654.0777230433,9.2156,9.3123,9.1888,9.2854,615654.0777
2008-10-30 15:50:00,17.28,17.48,17.18,17.47,632402.8461959497,9.2801,9.3875,9.2264,9.3821,632402.8462
2008-10-30 15:55:00,17.46,17.8,17.45,17.55,1280897.646414888,9.3767,9.5593,9.3714,9.4251,1280897.6464
2008-10-31 09:30:00,17.26,17.36,16.95,17.3,317350.8483853312,9.2693,9.323,9.1028,9.2908,317350.8484
2008-10-31 09:35:00,17.3,17.36,17.1,17.35,260974.27476737823,9.2908,9.323,9.1834,9.3177,260974.2748
2008-10-31 09:40:00,17.33,17.34,17.18,17.22,163437.32895457034,9.3069,9.3123,9.2264,9.2478,163437.329
2008-10-31 09:45:00,17.22,17.61,17.17,17.47,298303.2293377121,9.2478,9.4573,9.221,9.3821,298303.2293
2008-10-31 09:50:00,17.48,17.72,17.41,17.61,375259.9890530925,9.3875,9.5164,9.3499,9.4573,375259.9891
2008-10-31 09:55:00,17.61,17.71,17.58,17.68,422660.0985221675,9.4573,9.511,9.4412,9.4949,422660.0985
2008-10-31 10:00:00,17.68,18.09,17.65,18.09,386316.36562671047,9.4949,9.7151,9.4788,9.7151,386316.3656
2008-10-31 10:05:00,18.09,18.22,17.97,18.11,614121.5106732348,9.7151,9.7849,9.6506,9.7258,614121.5107
2008-10-31 10:10:00,18.11,18.19,18.01,18.16,699507.3891625616,9.7258,9.7688,9.6721,9.7527,699507.3892
2008-10-31 10:15:00,18.17,18.18,18.06,18.12,489655.1724137931,9.758,9.7634,9.699,9.7312,489655.1724
2008-10-31 10:20:00,18.11,18.27,18.11,18.2,413902.5725232622,9.7258,9.8117,9.7258,9.7741,413902.5725
2008-10-31 10:25:00,18.2,18.24,18.17,18.2,304652.43568691844,9.7741,9.7956,9.758,9.7741,304652.4357
2008-10-31 10:30:00,18.2,18.22,18.01,18.01,375369.4581280789,9.7741,9.7849,9.6721,9.6721,375369.4581
2008-10-31 10:35:00,18.02,18.64,18.01,18.13,2088341.5435139567,9.6775,10.0104,9.6721,9.7365,2088341.5435
2008-10-31 10:40:00,18.13,18.22,18.01,18.06,581499.7263273125,9.7365,9.7849,9.6721,9.699,581499.7263
2008-10-31 10:45:00,18.06,18.15,18.03,18.08,463711.00164203614,9.699,9.7473,9.6828,9.7097,463711.0016
2008-10-31 10:50:00,18.08,18.39,18.02,18.39,564422.5506294472,9.7097,9.8762,9.6775,9.8762,564422.5506
2008-10-31 10:55:00,18.39,18.42,18.21,18.3,367378.21565407777,9.8762,9.8923,9.7795,9.8278,367378.2157
2008-10-31 11:00:00,18.3,18.39,18.26,18.36,235905.85659551172,9.8278,9.8762,9.8064,9.8601,235905.8566
2008-10-31 11:05:00,18.36,18.41,18.32,18.4,188177.33990147783,9.8601,9.8869,9.8386,9.8816,188177.3399
2008-10-31 11:10:00,18.39,18.45,18.32,18.32,239627.80514504653,9.8762,9.9084,9.8386,9.8386,239627.8051
2008-10-31 11:15:00,18.32,18.69,18.31,18.66,404707.1702244117,9.8386,10.0373,9.8332,10.0212,404707.1702
2008-10-31 11:20:00,18.66,18.78,18.61,18.71,324575.807334428,10.0212,10.0856,9.9943,10.048,324575.8073
2008-10-31 11:25:00,18.7,18.75,18.63,18.69,373617.95292829775,10.0427,10.0695,10.0051,10.0373,373617.9529
2008-10-31 11:30:00,18.68,18.73,18.6,18.68,293814.9972632732,10.0319,10.0588,9.989,10.0319,293814.9973
2008-10-31 11:35:00,18.68,18.81,18.64,18.81,259003.8314176245,10.0319,10.1017,10.0104,10.1017,259003.8314
2008-10-31 11:40:00,18.82,18.87,18.7,18.78,218390.80459770115,10.1071,10.134,10.0427,10.0856,218390.8046
2008-10-31 11:45:00,18.81,18.86,18.69,18.75,218500.27367268747,10.1017,10.1286,10.0373,10.0695,218500.2737
2008-10-31 11:50:00,18.75,18.79,18.65,18.73,504652.4356869184,10.0695,10.091,10.0158,10.0588,504652.4357
2008-10-31 11:55:00,18.73,18.74,18.54,18.56,274110.5637657362,10.0588,10.0641,9.9567,9.9675,274110.5638
2008-10-31 12:00:00,18.56,18.58,18.49,18.57,233278.5987958402,9.9675,9.9782,9.9299,9.9728,233278.5988
2008-10-31 12:05:00,18.58,18.68,18.53,18.64,152599.890530925,9.9782,10.0319,9.9514,10.0104,152599.8905
2008-10-31 12:10:00,18.64,18.68,18.57,18.62,157416.52983032295,10.0104,10.0319,9.9728,9.9997,157416.5298
2008-10-31 12:15:00,18.61,18.64,18.46,18.46,217077.17569786537,9.9943,10.0104,9.9138,9.9138,217077.1757
2008-10-31 12:20:00,18.47,18.58,18.45,18.56,219485.4953475643,9.9191,9.9782,9.9084,9.9675,219485.4953
2008-10-31 12:25:00,18.55,18.65,18.55,18.59,166502.4630541872,9.9621,10.0158,9.9621,9.9836,166502.4631
2008-10-31 12:30:00,18.59,18.64,18.53,18.54,167487.68472906406,9.9836,10.0104,9.9514,9.9567,167487.6847
2008-10-31 12:35:00,18.53,18.54,18.4,18.45,176902.02517788726,9.9514,9.9567,9.8816,9.9084,176902.0252
2008-10-31 12:40:00,18.45,18.54,18.45,18.53,138259.44170771755,9.9084,9.9567,9.9084,9.9514,138259.4417
2008-10-31 12:45:00,18.53,18.62,18.5,18.58,135413.24575807335,9.9514,9.9997,9.9353,9.9782,135413.2458
2008-10-31 12:50:00,18.57,18.72,18.56,18.7,229337.7120963328,9.9728,10.0534,9.9675,10.0427,229337.7121
2008-10-31 12:55:00,18.7,18.74,18.64,18.64,220470.7170224412,10.0427,10.0641,10.0104,10.0104,220470.717
2008-10-31 13:00:00,18.64,18.71,18.63,18.68,165845.6486042693,10.0104,10.048,10.0051,10.0319,165845.6486
2008-10-31 13:05:00,18.68,18.75,18.65,18.7,158839.62780514505,10.0319,10.0695,10.0158,10.0427,158839.6278
2008-10-31 13:10:00,18.69,18.75,18.69,18.73,169677.06622879038,10.0373,10.0695,10.0373,10.0588,169677.0662
2008-10-31 13:15:00,18.74,18.79,18.7,18.78,147345.37493158184,10.0641,10.091,10.0427,10.0856,147345.3749
2008-10-31 13:20:00,18.77,19.04,18.77,19.02,312315.2709359606,10.0803,10.2253,10.0803,10.2145,312315.2709
2008-10-31 13:25:00,19.02,19.03,18.92,18.99,279036.6721401204,10.2145,10.2199,10.1608,10.1984,279036.6721
2008-10-31 13:30:00,18.99,19.17,18.97,19.14,288232.074438971,10.1984,10.2951,10.1877,10.279,288232.0744
2008-10-31 13:35:00,19.15,19.17,19.01,19.12,287356.3218390805,10.2843,10.2951,10.2091,10.2682,287356.3218
2008-10-31 13:40:00,19.12,19.23,18.98,19.05,657142.8571428572,10.2682,10.3273,10.193,10.2306,657142.8571
2008-10-31 13:45:00,19.04,19.07,18.92,18.94,273453.7493158183,10.2253,10.2414,10.1608,10.1716,273453.7493
2008-10-31 13:50:00,18.94,18.96,18.86,18.91,357416.5298303229,10.1716,10.1823,10.1286,10.1554,357416.5298
2008-10-31 13:55:00,18.9,18.93,18.83,18.85,281335.5227148331,10.1501,10.1662,10.1125,10.1232,281335.5227
2008-10-31 14:00:00,18.85,18.9,18.75,18.84,320197.04433497536,10.1232,10.1501,10.0695,10.1178,320197.0443
2008-10-31 14:05:00,18.84,19.0,18.81,18.95,279365.0793650793,10.1178,10.2038,10.1017,10.1769,279365.0794
2008-10-31 14:10:00,18.95,19.07,18.95,18.97,177996.71592775045,10.1769,10.2414,10.1769,10.1877,177996.7159
2008-10-31 14:15:00,18.97,18.98,18.77,18.83,170771.75697865355,10.1877,10.193,10.0803,10.1125,170771.757
2008-10-31 14:20:00,18.82,18.97,18.76,18.95,202517.7887246853,10.1071,10.1877,10.0749,10.1769,202517.7887
2008-10-31 14:25:00,18.94,19.15,18.92,19.06,338587.84893267654,10.1716,10.2843,10.1608,10.236,338587.8489
2008-10-31 14:30:00,19.06,19.12,18.9,19.05,259222.7695675972,10.236,10.2682,10.1501,10.2306,259222.7696
2008-10-31 14:35:00,19.04,19.18,19.04,19.11,264477.2851669404,10.2253,10.3004,10.2253,10.2628,264477.2852
2008-10-31 14:40:00,19.12,19.21,19.08,19.17,220361.2479474549,10.2682,10.3166,10.2467,10.2951,220361.2479
2008-10-31 14:45:00,19.17,19.22,19.05,19.17,150848.38533114397,10.2951,10.3219,10.2306,10.2951,150848.3853
2008-10-31 14:50:00,19.17,19.28,19.14,19.25,273125.34209085937,10.2951,10.3541,10.279,10.338,273125.3421
2008-10-31 14:55:00,19.26,19.42,19.25,19.42,285385.8784893268,10.3434,10.4293,10.338,10.4293,285385.8785
2008-10-31 15:00:00,19.42,19.55,19.39,19.48,331253.42090859334,10.4293,10.4991,10.4132,10.4616,331253.4209
2008-10-31 15:05:00,19.47,19.47,19.26,19.36,346688.560481664,10.4562,10.4562,10.3434,10.3971,346688.5605
2008-10-31 15:10:00,19.37,19.45,19.0,19.11,322386.4258347017,10.4025,10.4454,10.2038,10.2628,322386.4258
2008-10-31 15:15:00,19.11,19.13,18.9,18.91,286152.16201423097,10.2628,10.2736,10.1501,10.1554,286152.162
2008-10-31 15:20:00,18.91,19.05,18.8,18.97,353147.2359058566,10.1554,10.2306,10.0964,10.1877,353147.2359
2008-10-31 15:25:00,18.97,19.0,18.7,18.79,339463.60153256706,10.1877,10.2038,10.0427,10.091,339463.6015
2008-10-31 15:30:00,18.78,18.97,18.72,18.94,439408.8669950739,10.0856,10.1877,10.0534,10.1716,439408.867
2008-10-31 15:35:00,18.92,19.17,18.88,19.17,436562.67104542966,10.1608,10.2951,10.1393,10.2951,436562.671
2008-10-31 15:40:00,19.17,19.17,18.64,18.75,526655.7197591681,10.2951,10.2951,10.0104,10.0695,526655.7198
2008-10-31 15:45:00,18.75,18.89,18.65,18.84,391789.8193760263,10.0695,10.1447,10.0158,10.1178,391789.8194
2008-10-31 15:50:00,18.85,18.95,18.64,18.66,423535.85112205805,10.1232,10.1769,10.0104,10.0212,423535.8511
2008-10-31 15:55:00,18.65,18.92,18.65,18.81,952709.3596059114,10.0158,10.1608,10.0158,10.1017,952709.3596
2008-11-03 09:30:00,19.38,19.38,18.54,18.58,407553.3661740559,10.4079,10.4079,9.9567,9.9782,407553.3662
2008-11-03 09:35:00,18.57,18.98,18.52,18.81,398686.3711001642,9.9728,10.193,9.946,10.1017,398686.3711
2008-11-03 09:40:00,18.81,19.09,18.8,18.96,375369.4581280789,10.1017,10.2521,10.0964,10.1823,375369.4581
2008-11-03 09:45:00,18.98,19.03,18.68,18.82,229556.65024630545,10.193,10.2199,10.0319,10.1071,229556.6502
2008-11-03 09:50:00,18.82,18.83,18.51,18.53,209195.4022988506,10.1071,10.1125,9.9406,9.9514,209195.4023
2008-11-03 09:55:00,18.53,18.54,18.4,18.45,226710.4542966612,9.9514,9.9567,9.8816,9.9084,226710.4543
2008-11-03 10:00:00,18.43,18.45,18.11,18.22,392993.9792008758,9.8977,9.9084,9.7258,9.7849,392993.9792
2008-11-03 10:05:00,18.22,18.43,18.18,18.4,235905.85659551172,9.7849,9.8977,9.7634,9.8816,235905.8566
2008-11-03 10:10:00,18.4,18.6,18.37,18.5,230870.27914614123,9.8816,9.989,9.8654,9.9353,230870.2791
2008-11-03 10:15:00,18.49,18.56,18.33,18.38,147345.37493158184,9.9299,9.9675,9.844,9.8708,147345.3749
2008-11-03 10:20:00,18.38,18.41,18.21,18.26,206349.2063492064,9.8708,9.8869,9.7795,9.8064,206349.2063
2008-11-03 10:25:00,18.26,18.28,18.15,18.19,218500.27367268747,9.8064,9.8171,9.7473,9.7688,218500.2737
2008-11-03 10:30:00,18.18,18.35,18.14,18.32,224521.07279693487,9.7634,9.8547,9.7419,9.8386,224521.0728
2008-11-03 10:35:00,18.32,18.35,18.26,18.29,116146.68856048166,9.8386,9.8547,9.8064,9.8225,116146.6886
2008-11-03 10:40:00,18.28,18.4,18.26,18.27,215982.4849480022,9.8171,9.8816,9.8064,9.8117,215982.4849
2008-11-03 10:45:00,18.28,18.37,18.22,18.27,123700.0547345375,9.8171,9.8654,9.7849,9.8117,123700.0547
2008-11-03 10:50:00,18.27,18.43,18.27,18.38,135851.1220580186,9.8117,9.8977,9.8117,9.8708,135851.1221
2008-11-03 10:55:00,18.37,18.38,18.32,18.34,107498.63163656268,9.8654,9.8708,9.8386,9.8493,107498.6316
2008-11-03 11:00:00,18.34,18.36,18.18,18.18,220580.18609742748,9.8493,9.8601,9.7634,9.7634,220580.1861
2008-11-03 11:05:00,18.18,18.32,18.18,18.32,146141.21510673236,9.7634,9.8386,9.7634,9.8386,146141.2151
2008-11-03 11:10:00,18.31,18.33,18.28,18.29,93267.65188834154,9.8332,9.844,9.8171,9.8225,93267.6519
2008-11-03 11:15:00,18.29,18.33,18.27,18.31,131253.42090859334,9.8225,9.844,9.8117,9.8332,131253.4209
2008-11-03 11:20:00,18.32,18.38,18.29,18.33,105528.18828680896,9.8386,9.8708,9.8225,9.844,105528.1883
2008-11-03 11:25:00,18.32,18.4,18.31,18.36,126108.37438423646,9.8386,9.8816,9.8332,9.8601,126108.3744
2008-11-03 11:30:00,18.35,18.42,18.33,18.4,129830.3229337712,9.8547,9.8923,9.844,9.8816,129830.3229
2008-11-03 11:35:00,18.4,18.43,18.36,18.42,92063.49206349209,9.8816,9.8977,9.8601,9.8923,92063.4921
2008-11-03 11:40:00,18.41,18.53,18.41,18.52,145155.99343185552,9.8869,9.9514,9.8869,9.946,145155.9934
2008-11-03 11:45:00,18.51,18.54,18.5,18.52,121291.73508483854,9.9406,9.9567,9.9353,9.946,121291.7351
2008-11-03 11:50:00,18.52,18.65,18.51,18.64,138259.44170771755,9.946,10.0158,9.9406,10.0104,138259.4417
2008-11-03 11:55:00,18.64,18.7,18.59,18.64,153256.70498084291,10.0104,10.0427,9.9836,10.0104,153256.705
2008-11-03 12:00:00,18.64,18.72,18.62,18.7,119211.82266009852,10.0104,10.0534,9.9997,10.0427,119211.8227
2008-11-03 12:05:00,18.71,18.72,18.62,18.63,98631.63656267105,10.048,10.0534,9.9997,10.0051,98631.6366
2008-11-03 12:10:00,18.63,18.71,18.58,18.66,108921.72961138478,10.0051,10.048,9.9782,10.0212,108921.7296
2008-11-03 12:15:00,18.64,18.67,18.58,18.64,83634.3732895457,10.0104,10.0266,9.9782,10.0104,83634.3733
2008-11-03 12:20:00,18.64,18.64,18.54,18.58,123809.52380952382,10.0104,10.0104,9.9567,9.9782,123809.5238
2008-11-03 12:25:00,18.57,18.64,18.55,18.6,84948.0021893815,9.9728,10.0104,9.9621,9.989,84948.0022
2008-11-03 12:30:00,18.6,18.68,18.59,18.64,67542.4192665572,9.989,10.0319,9.9836,10.0104,67542.4193
2008-11-03 12:35:00,18.64,18.65,18.56,18.56,82320.74438970991,10.0104,10.0158,9.9675,9.9675,82320.7444
2008-11-03 12:40:00,18.56,18.59,18.44,18.51,91516.14668856048,9.9675,9.9836,9.903,9.9406,91516.1467
2008-11-03 12:45:00,18.5,18.5,18.36,18.37,118883.41543513958,9.9353,9.9353,9.8601,9.8654,118883.4154
2008-11-03 12:50:00,18.37,18.38,18.28,18.31,144499.1789819376,9.8654,9.8708,9.8171,9.8332,144499.179
2008-11-03 12:55:00,18.32,18.32,18.28,18.31,77394.63601532567,9.8386,9.8386,9.8171,9.8332,77394.636
2008-11-03 13:00:00,18.31,18.42,18.31,18.4,99507.38916256158,9.8332,9.8923,9.8332,9.8816,99507.3892
2008-11-03 13:05:00,18.4,18.45,18.39,18.45,66995.07389162562,9.8816,9.9084,9.8762,9.9084,66995.0739
2008-11-03 13:10:00,18.45,18.52,18.45,18.48,99616.8582375479,9.9084,9.946,9.9084,9.9245,99616.8582
2008-11-03 13:15:00,18.47,18.49,18.34,18.36,81335.52271483306,9.9191,9.9299,9.8493,9.8601,81335.5227
2008-11-03 13:20:00,18.36,18.42,18.35,18.4,50793.6507936508,9.8601,9.8923,9.8547,9.8816,50793.6508
2008-11-03 13:25:00,18.41,18.43,18.38,18.41,82430.21346469622,9.8869,9.8977,9.8708,9.8869,82430.2135
2008-11-03 13:30:00,18.4,18.4,18.31,18.32,75533.6617405583,9.8816,9.8816,9.8332,9.8386,75533.6617
2008-11-03 13:35:00,18.32,18.39,18.31,18.37,116365.62671045432,9.8386,9.8762,9.8332,9.8654,116365.6267
2008-11-03 13:40:00,18.38,18.38,18.28,18.28,120525.45155993431,9.8708,9.8708,9.8171,9.8171,120525.4516
2008-11-03 13:45:00,18.29,18.29,18.2,18.2,200547.3453749316,9.8225,9.8225,9.7741,9.7741,200547.3454
2008-11-03 13:50:00,18.2,18.21,18.16,18.17,117350.84838533116,9.7741,9.7795,9.7527,9.758,117350.8484
2008-11-03 13:55:00,18.16,18.16,18.01,18.08,199671.59277504103,9.7527,9.7527,9.6721,9.7097,199671.5928
2008-11-03 14:00:00,18.08,18.11,18.02,18.06,71483.3059660646,9.7097,9.7258,9.6775,9.699,71483.306
2008-11-03 14:05:00,18.05,18.12,18.04,18.11,76081.00711548988,9.6936,9.7312,9.6882,9.7258,76081.0071
2008-11-03 14:10:00,18.11,18.12,18.05,18.06,119868.63711001644,9.7258,9.7312,9.6936,9.699,119868.6371
2008-11-03 14:15:00,18.07,18.07,18.01,18.02,141762.4521072797,9.7043,9.7043,9.6721,9.6775,141762.4521
2008-11-03 14:20:00,18.02,18.11,18.02,18.11,194854.95347564315,9.6775,9.7258,9.6775,9.7258,194854.9535
2008-11-03 14:25:00,18.1,18.13,18.06,18.12,129064.039408867,9.7204,9.7365,9.699,9.7312,129064.0394
2008-11-03 14:30:00,18.12,18.17,18.12,18.12,149206.3492063492,9.7312,9.758,9.7312,9.7312,149206.3492
2008-11-03 14:35:00,18.12,18.25,18.11,18.24,116912.97208538587,9.7312,9.801,9.7258,9.7956,116912.9721
2008-11-03 14:40:00,18.24,18.24,18.19,18.22,55281.88286808976,9.7956,9.7956,9.7688,9.7849,55281.8829
2008-11-03 14:45:00,18.22,18.41,18.22,18.37,128626.16310892174,9.7849,9.8869,9.7849,9.8654,128626.1631
2008-11-03 14:50:00,18.37,18.37,18.27,18.34,119102.3535851122,9.8654,9.8654,9.8117,9.8493,119102.3536
2008-11-03 14:55:00,18.35,18.41,18.3,18.31,149972.63273125343,9.8547,9.8869,9.8278,9.8332,149972.6327
2008-11-03 15:00:00,18.31,18.35,18.2,18.2,129939.79200875752,9.8332,9.8547,9.7741,9.7741,129939.792
2008-11-03 15:05:00,18.19,18.28,18.18,18.26,149096.8801313629,9.7688,9.8171,9.7634,9.8064,149096.8801
2008-11-03 15:10:00,18.27,18.32,18.22,18.24,142090.85933223864,9.8117,9.8386,9.7849,9.7956,142090.8593
2008-11-03 15:15:00,18.24,18.34,18.23,18.34,141105.6376573618,9.7956,9.8493,9.7903,9.8493,141105.6377
2008-11-03 15:20:00,18.35,18.37,18.23,18.27,148002.18938149975,9.8547,9.8654,9.7903,9.8117,148002.1894
2008-11-03 15:25:00,18.28,18.33,18.23,18.33,138697.31800766283,9.8171,9.844,9.7903,9.844,138697.318
2008-11-03 15:30:00,18.35,18.43,18.32,18.43,249589.4909688013,9.8547,9.8977,9.8386,9.8977,249589.491
2008-11-03 15:35:00,18.43,18.47,18.43,18.47,162671.04542966612,9.8977,9.9191,9.8977,9.9191,162671.0454
2008-11-03 15:40:00,18.47,18.54,18.46,18.49,224740.0109469075,9.9191,9.9567,9.9138,9.9299,224740.0109
2008-11-03 15:45:00,18.49,18.59,18.48,18.54,242802.4083196497,9.9299,9.9836,9.9245,9.9567,242802.4083
2008-11-03 15:50:00,18.54,18.57,18.49,18.52,394636.01532567054,9.9567,9.9728,9.9299,9.946,394636.0153
2008-11-03 15:55:00,18.52,18.54,18.43,18.51,666666.6666666667,9.946,9.9567,9.8977,9.9406,666666.6667
2008-11-04 09:30:00,18.87,19.06,18.27,18.78,472468.52764094144,10.134,10.236,9.8117,10.0856,472468.5276
2008-11-04 09:35:00,18.77,18.82,18.46,18.64,324575.807334428,10.0803,10.1071,9.9138,10.0104,324575.8073
2008-11-04 09:40:00,18.64,18.74,18.49,18.59,367378.21565407777,10.0104,10.0641,9.9299,9.9836,367378.2157
2008-11-04 09:45:00,18.59,18.73,18.57,18.69,231855.50082101807,9.9836,10.0588,9.9728,10.0373,231855.5008
2008-11-04 09:50:00,18.68,18.9,18.64,18.87,378981.93760262727,10.0319,10.1501,10.0104,10.134,378981.9376
2008-11-04 09:55:00,18.87,19.14,18.87,18.93,500054.7345374932,10.134,10.279,10.134,10.1662,500054.7345
2008-11-04 10:00:00,18.94,19.14,18.79,19.0,330925.0136836344,10.1716,10.279,10.091,10.2038,330925.0137
2008-11-04 10:05:00,18.98,19.01,18.81,18.92,174712.64367816094,10.193,10.2091,10.1017,10.1608,174712.6437
2008-11-04 10:10:00,18.93,19.02,18.89,19.02,183908.0459770115,10.1662,10.2145,10.1447,10.2145,183908.046
2008-11-04 10:15:00,19.02,19.1,18.94,19.1,272249.5894909688,10.2145,10.2575,10.1716,10.2575,272249.5895
2008-11-04 10:20:00,19.1,19.18,19.05,19.06,261302.6819923372,10.2575,10.3004,10.2306,10.236,261302.682
2008-11-04 10:25:00,19.06,19.47,19.05,19.43,427586.20689655177,10.236,10.4562,10.2306,10.4347,427586.2069
2008-11-04 10:30:00,19.44,19.64,19.42,19.61,420361.24794745486,10.4401,10.5475,10.4293,10.5314,420361.2479
2008-11-04 10:35:00,19.62,19.8,19.61,19.72,445758.0733442802,10.5367,10.6334,10.5314,10.5904,445758.0733
2008-11-04 10:40:00,19.73,19.74,19.56,19.71,298193.7602627258,10.5958,10.6012,10.5045,10.5851,298193.7603
2008-11-04 10:45:00,19.7,19.87,19.69,19.83,272249.5894909688,10.5797,10.671,10.5743,10.6495,272249.5895
2008-11-04 10:50:00,19.81,19.94,19.74,19.93,248713.7383689108,10.6388,10.7086,10.6012,10.7032,248713.7384
2008-11-04 10:55:00,19.93,19.95,19.8,19.8,184564.8604269294,10.7032,10.714,10.6334,10.6334,184564.8604
2008-11-04 11:00:00,19.82,19.99,19.8,19.99,242583.47016967708,10.6441,10.7354,10.6334,10.7354,242583.4702
2008-11-04 11:05:00,19.99,20.05,19.72,19.72,394417.0771756979,10.7354,10.7677,10.5904,10.5904,394417.0772
2008-11-04 11:10:00,19.73,19.74,19.49,19.52,276956.75971538044,10.5958,10.6012,10.4669,10.483,276956.7597
2008-11-04 11:15:00,19.53,19.63,19.49,19.51,150519.978106185,10.4884,10.5421,10.4669,10.4777,150519.9781
2008-11-04 11:20:00,19.5,19.5,19.25,19.25,241817.18664477285,10.4723,10.4723,10.338,10.338,241817.1866
2008-11-04 11:25:00,19.26,19.32,19.18,19.27,232731.25342090864,10.3434,10.3756,10.3004,10.3488,232731.2534
2008-11-04 11:30:00,19.27,19.41,19.26,19.38,158839.62780514505,10.3488,10.424,10.3434,10.4079,158839.6278
2008-11-04 11:35:00,19.38,19.51,19.38,19.44,175697.86535303778,10.4079,10.4777,10.4079,10.4401,175697.8654
2008-11-04 11:40:00,19.46,19.54,19.39,19.54,124137.93103448275,10.4508,10.4938,10.4132,10.4938,124137.931
2008-11-04 11:45:00,19.54,19.59,19.47,19.59,97318.00766283524,10.4938,10.5206,10.4562,10.5206,97318.0077
2008-11-04 11:50:00,19.59,19.8,19.59,19.79,231855.50082101807,10.5206,10.6334,10.5206,10.628,231855.5008
2008-11-04 11:55:00,19.79,19.79,19.58,19.58,308702.7914614121,10.628,10.628,10.5153,10.5153,308702.7915
2008-11-04 12:00:00,19.59,19.63,19.56,19.58,156102.90093048714,10.5206,10.5421,10.5045,10.5153,156102.9009
2008-11-04 12:05:00,19.58,19.59,19.56,19.58,108264.9151614669,10.5153,10.5206,10.5045,10.5153,108264.9152
2008-11-04 12:10:00,19.58,19.72,19.58,19.68,170333.88067870826,10.5153,10.5904,10.5153,10.569,170333.8807
2008-11-04 12:15:00,19.68,19.75,19.67,19.7,157088.12260536398,10.569,10.6066,10.5636,10.5797,157088.1226
2008-11-04 12:20:00,19.7,19.75,19.6,19.63,141215.10673234813,10.5797,10.6066,10.526,10.5421,141215.1067
2008-11-04 12:25:00,19.62,19.69,19.56,19.57,117788.7246852764,10.5367,10.5743,10.5045,10.5099,117788.7247
2008-11-04 12:30:00,19.57,19.58,19.42,19.5,197372.7422003284,10.5099,10.5153,10.4293,10.4723,197372.7422
2008-11-04 12:35:00,19.5,19.62,19.48,19.59,133114.3951833607,10.4723,10.5367,10.4616,10.5206,133114.3952
2008-11-04 12:40:00,19.59,19.59,19.43,19.47,123590.5856595512,10.5206,10.5206,10.4347,10.4562,123590.5857
2008-11-04 12:45:00,19.46,19.48,19.45,19.47,70717.02244116037,10.4508,10.4616,10.4454,10.4562,70717.0224
2008-11-04 12:50:00,19.48,19.48,19.38,19.41,83196.49698960045,10.4616,10.4616,10.4079,10.424,83196.497
2008-11-04 12:55:00,19.42,19.42,19.36,19.41,85495.34756431308,10.4293,10.4293,10.3971,10.424,85495.3476
2008-11-04 13:00:00,19.41,19.48,19.36,19.38,127093.5960591133,10.424,10.4616,10.3971,10.4079,127093.5961
2008-11-04 13:05:00,19.38,19.38,19.28,19.3,103338.80678708263,10.4079,10.4079,10.3541,10.3649,103338.8068
2008-11-04 13:10:00,19.31,19.32,19.22,19.31,138259.44170771755,10.3703,10.3756,10.3219,10.3703,138259.4417
2008-11-04 13:15:00,19.31,19.41,19.29,19.37,200437.8762999453,10.3703,10.424,10.3595,10.4025,200437.8763
2008-11-04 13:20:00,19.37,19.44,19.35,19.44,139792.008757526,10.4025,10.4401,10.3917,10.4401,139792.0088
2008-11-04 13:25:00,19.44,19.46,19.38,19.44,153366.17405582924,10.4401,10.4508,10.4079,10.4401,153366.1741
2008-11-04 13:30:00,19.45,19.46,19.3,19.4,163875.2052545156,10.4454,10.4508,10.3649,10.4186,163875.2053
2008-11-04 13:35:00,19.41,19.43,19.33,19.41,142966.6119321292,10.424,10.4347,10.381,10.424,142966.6119
2008-11-04 13:40:00,19.41,19.48,19.4,19.4,136288.9983579639,10.424,10.4616,10.4186,10.4186,136288.9984
2008-11-04 13:45:00,19.4,19.48,19.38,19.42,131800.76628352492,10.4186,10.4616,10.4079,10.4293,131800.7663
2008-11-04 13:50:00,19.42,19.42,19.36,19.41,130596.60645867544,10.4293,10.4293,10.3971,10.424,130596.6065
2008-11-04 13:55:00,19.42,19.48,19.4,19.46,156321.8390804598,10.4293,10.4616,10.4186,10.4508,156321.8391
2008-11-04 14:00:00,19.45,19.45,19.29,19.32,175369.4581280788,10.4454,10.4454,10.3595,10.3756,175369.4581
2008-11-04 14:05:00,19.32,19.35,19.2,19.22,256157.63546798032,10.3756,10.3917,10.3112,10.3219,256157.6355
2008-11-04 14:10:00,19.23,19.36,19.21,19.34,218062.3973727422,10.3273,10.3971,10.3166,10.3864,218062.3974
2008-11-04 14:15:00,19.33,19.33,19.24,19.29,221674.87684729064,10.381,10.381,10.3327,10.3595,221674.8768
2008-11-04 14:20:00,19.29,19.3,19.22,19.23,160810.07115489876,10.3595,10.3649,10.3219,10.3273,160810.0712
2008-11-04 14:25:00,19.23,19.41,19.23,19.39,150519.978106185,10.3273,10.424,10.3273,10.4132,150519.9781
2008-11-04 14:30:00,19.39,19.41,19.27,19.37,171975.91680350303,10.4132,10.424,10.3488,10.4025,171975.9168
2008-11-04 14:35:00,19.38,19.39,19.28,19.31,211275.3147235906,10.4079,10.4132,10.3541,10.3703,211275.3147
2008-11-04 14:40:00,19.32,19.35,19.3,19.35,145265.4625068418,10.3756,10.3917,10.3649,10.3917,145265.4625
2008-11-04 14:45:00,19.36,19.36,19.2,19.24,157088.12260536398,10.3971,10.3971,10.3112,10.3327,157088.1226
2008-11-04 14:50:00,19.24,19.25,19.14,19.14,191133.0049261084,10.3327,10.338,10.279,10.279,191133.0049
2008-11-04 14:55:00,19.15,19.22,19.09,19.2,238533.11439518337,10.2843,10.3219,10.2521,10.3112,238533.1144
2008-11-04 15:00:00,19.21,19.23,19.01,19.06,222550.6294471812,10.3166,10.3273,10.2091,10.236,222550.6294
2008-11-04 15:05:00,19.06,19.17,19.05,19.1,244116.0372194855,10.236,10.2951,10.2306,10.2575,244116.0372
2008-11-04 15:10:00,19.11,19.22,19.05,19.2,342309.7974822113,10.2628,10.3219,10.2306,10.3112,342309.7975
2008-11-04 15:15:00,19.21,19.38,19.2,19.36,352490.4214559387,10.3166,10.4079,10.3112,10.3971,352490.4215
2008-11-04 15:20:00,19.36,19.63,19.3,19.58,477394.63601532567,10.3971,10.5421,10.3649,10.5153,477394.636
2008-11-04 15:25:00,19.57,19.67,19.48,19.62,489107.8270388615,10.5099,10.5636,10.4616,10.5367,489107.827
2008-11-04 15:30:00,19.62,19.86,19.62,19.82,421455.938697318,10.5367,10.6656,10.5367,10.6441,421455.9387
2008-11-04 15:35:00,19.83,19.87,19.75,19.81,241817.18664477285,10.6495,10.671,10.6066,10.6388,241817.1866
2008-11-04 15:40:00,19.81,19.99,19.8,19.97,476847.2906403941,10.6388,10.7354,10.6334,10.7247,476847.2906
2008-11-04 15:45:00,19.97,20.1,19.96,20.05,461959.4964422551,10.7247,10.7945,10.7193,10.7677,461959.4964
2008-11-04 15:50:00,20.05,20.06,19.82,19.91,383470.1696770663,10.7677,10.773,10.6441,10.6925,383470.1697
2008-11-04 15:55:00,19.91,20.1,19.9,20.05,615435.1395730707,10.6925,10.7945,10.6871,10.7677,615435.1396
2008-11-05 09:30:00,19.53,19.69,19.38,19.49,263382.5944170772,10.4884,10.5743,10.4079,10.4669,263382.5944
2008-11-05 09:35:00,19.49,19.59,19.21,19.59,194636.0153256705,10.4669,10.5206,10.3166,10.5206,194636.0153
2008-11-05 09:40:00,19.59,19.64,19.31,19.39,144718.11713191023,10.5206,10.5475,10.3703,10.4132,144718.1171
2008-11-05 09:45:00,19.4,19.54,19.34,19.48,220142.30979748224,10.4186,10.4938,10.3864,10.4616,220142.3098
2008-11-05 09:50:00,19.48,19.55,19.41,19.47,128407.2249589491,10.4616,10.4991,10.424,10.4562,128407.225
2008-11-05 09:55:00,19.47,19.56,19.39,19.55,128845.10125889436,10.4562,10.5045,10.4132,10.4991,128845.1013
2008-11-05 10:00:00,19.55,19.93,19.52,19.83,294362.34263820475,10.4991,10.7032,10.483,10.6495,294362.3426
2008-11-05 10:05:00,19.82,19.88,19.52,19.85,224083.1964969896,10.6441,10.6764,10.483,10.6603,224083.1965
2008-11-05 10:10:00,19.86,19.87,19.64,19.74,133990.14778325125,10.6656,10.671,10.5475,10.6012,133990.1478
2008-11-05 10:15:00,19.74,20.01,19.73,20.01,162342.63820470718,10.6012,10.7462,10.5958,10.7462,162342.6382
2008-11-05 10:20:00,20.01,20.19,19.91,19.97,230760.8100711549,10.7462,10.8429,10.6925,10.7247,230760.8101
2008-11-05 10:25:00,19.96,20.05,19.9,20.05,118226.60098522168,10.7193,10.7677,10.6871,10.7677,118226.601
2008-11-05 10:30:00,20.06,20.12,19.91,19.96,175369.4581280788,10.773,10.8053,10.6925,10.7193,175369.4581
2008-11-05 10:35:00,19.96,20.06,19.67,19.76,302791.46141215105,10.7193,10.773,10.5636,10.6119,302791.4614
2008-11-05 10:40:00,19.77,19.83,19.55,19.59,183689.10782703888,10.6173,10.6495,10.4991,10.5206,183689.1078
2008-11-05 10:45:00,19.59,19.8,19.56,19.8,277941.98139025725,10.5206,10.6334,10.5045,10.6334,277941.9814
2008-11-05 10:50:00,19.8,19.87,19.71,19.83,215982.4849480022,10.6334,10.671,10.5851,10.6495,215982.4849
2008-11-05 10:55:00,19.84,19.87,19.58,19.59,120634.92063492064,10.6549,10.671,10.5153,10.5206,120634.9206
2008-11-05 11:00:00,19.59,19.67,19.49,19.54,149753.69458128078,10.5206,10.5636,10.4669,10.4938,149753.6946
2008-11-05 11:05:00,19.54,19.54,19.37,19.38,121182.26600985222,10.4938,10.4938,10.4025,10.4079,121182.266
2008-11-05 11:10:00,19.38,19.49,19.27,19.43,160591.13300492612,10.4079,10.4669,10.3488,10.4347,160591.133
2008-11-05 11:15:00,19.45,19.45,19.3,19.32,64696.223316912976,10.4454,10.4454,10.3649,10.3756,64696.2233
2008-11-05 11:20:00,19.32,19.33,19.22,19.23,120306.51340996168,10.3756,10.381,10.3219,10.3273,120306.5134
2008-11-05 11:25:00,19.23,19.24,19.09,19.17,191680.35030104,10.3273,10.3327,10.2521,10.2951,191680.3503
2008-11-05 11:30:00,19.16,19.27,19.09,19.25,157525.99890530924,10.2897,10.3488,10.2521,10.338,157525.9989
2008-11-05 11:35:00,19.25,19.26,19.05,19.12,141543.51395730706,10.338,10.3434,10.2306,10.2682,141543.514
2008-11-05 11:40:00,19.12,19.19,19.08,19.16,137493.15818281335,10.2682,10.3058,10.2467,10.2897,137493.1582
2008-11-05 11:45:00,19.15,19.23,19.06,19.21,215325.6704980843,10.2843,10.3273,10.236,10.3166,215325.6705
2008-11-05 11:50:00,19.21,19.21,19.05,19.17,135303.77668308702,10.3166,10.3166,10.2306,10.2951,135303.7767
2008-11-05 11:55:00,19.17,19.32,19.17,19.32,154898.74110563766,10.2951,10.3756,10.2951,10.3756,154898.7411
2008-11-05 12:00:00,19.32,19.41,19.32,19.39,151833.6070060208,10.3756,10.424,10.3756,10.4132,151833.607
2008-11-05 12:05:00,19.39,19.48,19.38,19.46,113738.36891078272,10.4132,10.4616,10.4079,10.4508,113738.3689
2008-11-05 12:10:00,19.46,19.49,19.32,19.34,107279.69348659004,10.4508,10.4669,10.3756,10.3864,107279.6935
2008-11-05 12:15:00,19.34,19.38,19.31,19.34,85714.28571428572,10.3864,10.4079,10.3703,10.3864,85714.2857
2008-11-05 12:20:00,19.34,19.45,19.32,19.43,100492.61083743843,10.3864,10.4454,10.3756,10.4347,100492.6108
2008-11-05 12:25:00,19.43,19.44,19.27,19.3,96770.66228790367,10.4347,10.4401,10.3488,10.3649,96770.6623
2008-11-05 12:30:00,19.29,19.41,19.27,19.36,75314.72359058567,10.3595,10.424,10.3488,10.3971,75314.7236
2008-11-05 12:35:00,19.35,19.37,19.21,19.21,74438.97099069513,10.3917,10.4025,10.3166,10.3166,74438.971
2008-11-05 12:40:00,19.21,19.23,19.1,19.17,126984.12698412698,10.3166,10.3273,10.2575,10.2951,126984.127
2008-11-05 12:45:00,19.17,19.2,19.13,19.15,71811.71319102353,10.2951,10.3112,10.2736,10.2843,71811.7132
2008-11-05 12:50:00,19.16,19.16,19.02,19.06,136617.40558292283,10.2897,10.2897,10.2145,10.236,136617.4056
2008-11-05 12:55:00,19.07,19.15,19.06,19.11,59879.58401751505,10.2414,10.2843,10.236,10.2628,59879.584
2008-11-05 13:00:00,19.11,19.17,19.06,19.16,155446.08648056924,10.2628,10.2951,10.236,10.2897,155446.0865
2008-11-05 13:05:00,19.15,19.23,19.11,19.2,185002.73672687463,10.2843,10.3273,10.2628,10.3112,185002.7367
2008-11-05 13:10:00,19.2,19.25,19.19,19.25,53530.37766830871,10.3112,10.338,10.3058,10.338,53530.3777
2008-11-05 13:15:00,19.25,19.25,19.2,19.22,54077.72304324029,10.338,10.338,10.3112,10.3219,54077.723
2008-11-05 13:20:00,19.22,19.22,19.05,19.09,79036.67214012041,10.3219,10.3219,10.2306,10.2521,79036.6721
2008-11-05 13:25:00,19.09,19.17,19.05,19.16,141543.51395730706,10.2521,10.2951,10.2306,10.2897,141543.514
2008-11-05 13:30:00,19.16,19.21,19.06,19.06,147783.2512315271,10.2897,10.3166,10.236,10.236,147783.2512
2008-11-05 13:35:00,19.06,19.13,19.01,19.1,149315.81828133552,10.236,10.2736,10.2091,10.2575,149315.8183
2008-11-05 13:40:00,19.09,19.26,19.05,19.21,142309.7974822113,10.2521,10.3434,10.2306,10.3166,142309.7975
2008-11-05 13:45:00,19.21,19.25,19.14,19.23,117350.84838533116,10.3166,10.338,10.279,10.3273,117350.8484
2008-11-05 13:50:00,19.23,19.4,19.18,19.29,174493.7055281883,10.3273,10.4186,10.3004,10.3595,174493.7055
2008-11-05 13:55:00,19.29,19.36,19.25,19.35,93377.12096332786,10.3595,10.3971,10.338,10.3917,93377.121
2008-11-05 14:00:00,19.35,19.48,19.29,19.43,167925.56102900932,10.3917,10.4616,10.3595,10.4347,167925.561
2008-11-05 14:05:00,19.43,19.48,19.41,19.46,207443.89709906952,10.4347,10.4616,10.424,10.4508,207443.8971
2008-11-05 14:10:00,19.46,19.58,19.45,19.56,184017.51505199785,10.4508,10.5153,10.4454,10.5045,184017.5151
2008-11-05 14:15:00,19.55,19.63,19.46,19.5,248713.7383689108,10.4991,10.5421,10.4508,10.4723,248713.7384
2008-11-05 14:20:00,19.48,19.49,19.34,19.38,194417.07717569784,10.4616,10.4669,10.3864,10.4079,194417.0772
2008-11-05 14:25:00,19.37,19.38,19.34,19.35,266228.7903667214,10.4025,10.4079,10.3864,10.3917,266228.7904
2008-11-05 14:30:00,19.36,19.44,19.27,19.43,173508.48385331145,10.3971,10.4401,10.3488,10.4347,173508.4839
2008-11-05 14:35:00,19.42,19.43,19.29,19.41,152599.890530925,10.4293,10.4347,10.3595,10.424,152599.8905
2008-11-05 14:40:00,19.41,19.49,19.39,19.46,220470.7170224412,10.424,10.4669,10.4132,10.4508,220470.717
2008-11-05 14:45:00,19.46,19.48,19.38,19.41,106513.40996168584,10.4508,10.4616,10.4079,10.424,106513.41
2008-11-05 14:50:00,19.4,19.61,19.37,19.53,426382.0470717023,10.4186,10.5314,10.4025,10.4884,426382.0471
2008-11-05 14:55:00,19.53,19.66,19.52,19.64,411603.7219485496,10.4884,10.5582,10.483,10.5475,411603.7219
2008-11-05 15:00:00,19.63,19.77,19.62,19.69,325561.0290093049,10.5421,10.6173,10.5367,10.5743,325561.029
2008-11-05 15:05:00,19.69,19.77,19.68,19.73,389709.9069512863,10.5743,10.6173,10.569,10.5958,389709.907
2008-11-05 15:10:00,19.73,19.78,19.54,19.55,434154.35139573074,10.5958,10.6227,10.4938,10.4991,434154.3514
2008-11-05 15:15:00,19.56,19.59,19.48,19.51,348111.65845648607,10.5045,10.5206,10.4616,10.4777,348111.6585
2008-11-05 15:20:00,19.51,19.56,19.34,19.38,300164.2036124795,10.4777,10.5045,10.3864,10.4079,300164.2036
2008-11-05 15:25:00,19.38,19.4,19.27,19.32,324904.214559387,10.4079,10.4186,10.3488,10.3756,324904.2146
2008-11-05 15:30:00,19.32,19.33,19.23,19.28,337493.1581828134,10.3756,10.381,10.3273,10.3541,337493.1582
2008-11-05 15:35:00,19.28,19.33,19.04,19.04,566392.993979201,10.3541,10.381,10.2253,10.2253,566392.994
2008-11-05 15:40:00,19.04,19.13,19.0,19.13,397482.21127531474,10.2253,10.2736,10.2038,10.2736,397482.2113
2008-11-05 15:45:00,19.13,19.17,19.01,19.02,580733.4428024084,10.2736,10.2951,10.2091,10.2145,580733.4428
2008-11-05 15:50:00,19.03,19.11,18.98,19.02,881992.337164751,10.2199,10.2628,10.193,10.2145,881992.3372
2008-11-05 15:55:00,19.01,19.02,18.87,18.91,986754.2419266558,10.2091,10.2145,10.134,10.1554,986754.2419
2008-11-06 09:30:00,18.64,18.73,18.5,18.64,341762.45210727974,10.0104,10.0588,9.9353,10.0104,341762.4521
2008-11-06 09:35:00,18.64,18.68,18.36,18.39,354241.92665571976,10.0104,10.0319,9.8601,9.8762,354241.9267
2008-11-06 09:40:00,18.4,18.43,18.01,18.11,357525.99890530924,9.8816,9.8977,9.6721,9.7258,357525.9989
2008-11-06 09:45:00,18.11,18.13,17.74,17.77,387192.118226601,9.7258,9.7365,9.5271,9.5432,387192.1182
2008-11-06 09:50:00,17.78,17.79,17.28,17.52,591461.4121510674,9.5486,9.554,9.2801,9.409,591461.4122
2008-11-06 09:55:00,17.51,17.79,17.41,17.57,352818.82868089766,9.4036,9.554,9.3499,9.4358,352818.8287
2008-11-06 10:00:00,17.57,17.63,17.41,17.63,301915.70881226053,9.4358,9.468,9.3499,9.468,301915.7088
2008-11-06 10:05:00,17.63,17.78,17.54,17.67,291297.20853858785,9.468,9.5486,9.4197,9.4895,291297.2085
2008-11-06 10:10:00,17.67,17.78,17.58,17.58,208429.1187739464,9.4895,9.5486,9.4412,9.4412,208429.1188
2008-11-06 10:15:00,17.58,17.85,17.53,17.84,231527.0935960592,9.4412,9.5862,9.4143,9.5808,231527.0936
2008-11-06 10:20:00,17.85,18.01,17.81,17.98,332457.5807334428,9.5862,9.6721,9.5647,9.656,332457.5807
2008-11-06 10:25:00,17.97,17.98,17.64,17.71,182922.82430213463,9.6506,9.656,9.4734,9.511,182922.8243
2008-11-06 10:30:00,17.71,17.77,17.58,17.72,237657.36179529285,9.511,9.5432,9.4412,9.5164,237657.3618
2008-11-06 10:35:00,17.71,17.87,17.62,17.75,319321.29173508484,9.511,9.5969,9.4627,9.5325,319321.2917
2008-11-06 10:40:00,17.76,17.8,17.65,17.76,242692.9392446634,9.5378,9.5593,9.4788,9.5378,242692.9392
2008-11-06 10:45:00,17.76,17.96,17.75,17.9,172961.13847837987,9.5378,9.6453,9.5325,9.613,172961.1385
2008-11-06 10:50:00,17.91,17.95,17.81,17.94,160043.7876299945,9.6184,9.6399,9.5647,9.6345,160043.7876
2008-11-06 10:55:00,17.94,18.08,17.88,18.07,173727.42200328407,9.6345,9.7097,9.6023,9.7043,173727.422
2008-11-06 11:00:00,18.07,18.08,17.88,17.97,153585.11220580188,9.7043,9.7097,9.6023,9.6506,153585.1122
2008-11-06 11:05:00,17.97,18.06,17.81,17.82,107827.03886152162,9.6506,9.699,9.5647,9.5701,107827.0389
2008-11-06 11:10:00,17.81,17.93,17.72,17.83,117131.91023535852,9.5647,9.6291,9.5164,9.5754,117131.9102
2008-11-06 11:15:00,17.82,17.82,17.65,17.68,196825.39682539683,9.5701,9.5701,9.4788,9.4949,196825.3968
2008-11-06 11:20:00,17.68,17.69,17.48,17.5,170990.69512862616,9.4949,9.5003,9.3875,9.3982,170990.6951
2008-11-06 11:25:00,17.49,17.49,17.24,17.46,285823.75478927203,9.3928,9.3928,9.2586,9.3767,285823.7548
2008-11-06 11:30:00,17.44,17.49,17.36,17.37,116037.21948549536,9.366,9.3928,9.323,9.3284,116037.2195
2008-11-06 11:35:00,17.37,17.46,17.24,17.41,229009.30487137384,9.3284,9.3767,9.2586,9.3499,229009.3049
2008-11-06 11:40:00,17.4,17.43,17.36,17.37,319211.8226600985,9.3445,9.3606,9.323,9.3284,319211.8227
2008-11-06 11:45:00,17.37,17.58,17.37,17.54,99178.98193760264,9.3284,9.4412,9.3284,9.4197,99178.9819
2008-11-06 11:50:00,17.55,17.57,17.36,17.36,138587.8489326765,9.4251,9.4358,9.323,9.323,138587.8489
2008-11-06 11:55:00,17.36,17.4,17.27,17.27,128735.63218390803,9.323,9.3445,9.2747,9.2747,128735.6322
2008-11-06 12:00:00,17.27,17.3,17.16,17.27,160919.54022988505,9.2747,9.2908,9.2156,9.2747,160919.5402
2008-11-06 12:05:00,17.29,17.35,17.13,17.21,213136.288998358,9.2854,9.3177,9.1995,9.2425,213136.289
2008-11-06 12:10:00,17.21,17.4,17.2,17.34,145374.93158182813,9.2425,9.3445,9.2371,9.3123,145374.9316
2008-11-06 12:15:00,17.34,17.35,17.21,17.23,161029.00930487138,9.3123,9.3177,9.2425,9.2532,161029.0093
2008-11-06 12:20:00,17.23,17.28,17.13,17.14,172961.13847837987,9.2532,9.2801,9.1995,9.2049,172961.1385
2008-11-06 12:25:00,17.15,17.16,16.99,17.0,163656.26710454296,9.2102,9.2156,9.1243,9.1297,163656.2671
2008-11-06 12:30:00,17.0,17.1,16.95,17.08,145812.8078817734,9.1297,9.1834,9.1028,9.1727,145812.8079
2008-11-06 12:35:00,17.08,17.1,16.99,17.02,86699.50738916257,9.1727,9.1834,9.1243,9.1404,86699.5074
2008-11-06 12:40:00,17.02,17.07,16.96,17.06,57690.202517788726,9.1404,9.1673,9.1082,9.1619,57690.2025
2008-11-06 12:45:00,17.06,17.1,17.01,17.1,72687.46579091407,9.1619,9.1834,9.1351,9.1834,72687.4658
2008-11-06 12:50:00,17.11,17.16,17.08,17.09,121729.6113847838,9.1888,9.2156,9.1727,9.178,121729.6114
2008-11-06 12:55:00,17.1,17.2,17.02,17.16,137164.7509578544,9.1834,9.2371,9.1404,9.2156,137164.751
2008-11-06 13:00:00,17.15,17.19,17.04,17.13,89874.11056376575,9.2102,9.2317,9.1512,9.1995,89874.1106
2008-11-06 13:05:00,17.13,17.13,16.97,17.06,102353.5851122058,9.1995,9.1995,9.1136,9.1619,102353.5851
2008-11-06 13:10:00,17.07,17.09,16.96,17.07,138040.50355774493,9.1673,9.178,9.1082,9.1673,138040.5036
2008-11-06 13:15:00,17.06,17.07,16.95,16.95,111767.925561029,9.1619,9.1673,9.1028,9.1028,111767.9256
2008-11-06 13:20:00,16.96,16.97,16.87,16.94,275862.0689655173,9.1082,9.1136,9.0599,9.0975,275862.069
2008-11-06 13:25:00,16.94,17.06,16.84,17.03,173617.95292829775,9.0975,9.1619,9.0438,9.1458,173617.9529
2008-11-06 13:30:00,17.05,17.06,16.9,16.99,106513.40996168584,9.1565,9.1619,9.076,9.1243,106513.41
2008-11-06 13:35:00,16.99,17.04,16.85,16.95,104652.43568691846,9.1243,9.1512,9.0491,9.1028,104652.4357
2008-11-06 13:40:00,16.94,16.94,16.81,16.84,100054.73453749316,9.0975,9.0975,9.0277,9.0438,100054.7345
2008-11-06 13:45:00,16.84,16.92,16.8,16.86,134318.55500821018,9.0438,9.0867,9.0223,9.0545,134318.555
2008-11-06 13:50:00,16.84,16.93,16.81,16.93,113409.96168582376,9.0438,9.0921,9.0277,9.0921,113409.9617
2008-11-06 13:55:00,16.93,17.02,16.92,17.01,98850.57471264368,9.0921,9.1404,9.0867,9.1351,98850.5747
2008-11-06 14:00:00,17.01,17.21,16.97,17.16,142419.2665571976,9.1351,9.2425,9.1136,9.2156,142419.2666
2008-11-06 14:05:00,17.16,17.43,17.15,17.32,218281.33552271483,9.2156,9.3606,9.2102,9.3015,218281.3355
2008-11-06 14:10:00,17.33,17.37,17.14,17.16,302353.5851122058,9.3069,9.3284,9.2049,9.2156,302353.5851
2008-11-06 14:15:00,17.16,17.3,17.11,17.3,150082.10180623975,9.2156,9.2908,9.1888,9.2908,150082.1018
2008-11-06 14:20:00,17.3,17.38,17.25,17.37,119102.3535851122,9.2908,9.3338,9.264,9.3284,119102.3536
2008-11-06 14:25:00,17.37,17.37,17.02,17.09,202517.7887246853,9.3284,9.3284,9.1404,9.178,202517.7887
2008-11-06 14:30:00,17.09,17.21,17.08,17.21,158292.28243021347,9.178,9.2425,9.1727,9.2425,158292.2824
2008-11-06 14:35:00,17.22,17.54,17.2,17.5,229775.5883962781,9.2478,9.4197,9.2371,9.3982,229775.5884
2008-11-06 14:40:00,17.49,17.57,17.4,17.57,386316.36562671047,9.3928,9.4358,9.3445,9.4358,386316.3656
2008-11-06 14:45:00,17.57,17.6,17.26,17.43,344827.5862068966,9.4358,9.4519,9.2693,9.3606,344827.5862
2008-11-06 14:50:00,17.43,17.5,17.3,17.3,192556.1029009305,9.3606,9.3982,9.2908,9.2908,192556.1029
2008-11-06 14:55:00,17.29,17.33,17.21,17.28,224192.665571976,9.2854,9.3069,9.2425,9.2801,224192.6656
2008-11-06 15:00:00,17.28,17.37,17.16,17.17,178325.12315270936,9.2801,9.3284,9.2156,9.221,178325.1232
2008-11-06 15:05:00,17.16,17.25,16.99,17.01,159824.8494800219,9.2156,9.264,9.1243,9.1351,159824.8495
2008-11-06 15:10:00,17.02,17.14,16.99,17.03,168582.37547892722,9.1404,9.2049,9.1243,9.1458,168582.3755
2008-11-06 15:15:00,17.04,17.17,17.03,17.14,143513.95730706077,9.1512,9.221,9.1458,9.2049,143513.9573
2008-11-06 15:20:00,17.14,17.14,17.03,17.06,198686.37110016425,9.2049,9.2049,9.1458,9.1619,198686.3711
2008-11-06 15:25:00,17.06,17.07,16.95,16.95,227367.2687465791,9.1619,9.1673,9.1028,9.1028,227367.2687
2008-11-06 15:30:00,16.96,17.03,16.88,16.98,286480.56923919,9.1082,9.1458,9.0652,9.119,286480.5692
2008-11-06 15:35:00,16.99,17.06,16.9,16.94,234373.28954570336,9.1243,9.1619,9.076,9.0975,234373.2895
2008-11-06 15:40:00,16.93,17.14,16.89,17.08,292172.9611384784,9.0921,9.2049,9.0706,9.1727,292172.9611
2008-11-06 15:45:00,17.07,17.21,16.99,17.02,337493.1581828134,9.1673,9.2425,9.1243,9.1404,337493.1582
2008-11-06 15:50:00,17.03,17.1,16.99,16.99,342309.7974822113,9.1458,9.1834,9.1243,9.1243,342309.7975
2008-11-06 15:55:00,16.99,17.11,16.97,17.06,503229.33771209634,9.1243,9.1888,9.1136,9.1619,503229.3377
2008-11-07 09:30:00,17.22,17.42,17.06,17.21,220142.30979748224,9.3199,9.4282,9.2333,9.3145,220142.3098
2008-11-07 09:35:00,17.22,17.42,17.1,17.28,245539.13519430763,9.3199,9.4282,9.255,9.3524,245539.1352
2008-11-07 09:40:00,17.28,17.36,17.19,17.32,212370.00547345376,9.3524,9.3957,9.3037,9.3741,212370.0055
2008-11-07 09:45:00,17.33,17.4,17.22,17.31,151067.3234811166,9.3795,9.4174,9.3199,9.3687,151067.3235
2008-11-07 09:50:00,17.3,17.36,17.13,17.33,187520.52545155995,9.3632,9.3957,9.2712,9.3795,187520.5255
2008-11-07 09:55:00,17.33,17.47,17.3,17.41,206568.14449917892,9.3795,9.4552,9.3632,9.4228,206568.1445
2008-11-07 10:00:00,17.42,17.79,17.42,17.73,276518.88341543515,9.4282,9.6284,9.4282,9.596,276518.8834
2008-11-07 10:05:00,17.73,17.8,17.63,17.77,323590.5856595512,9.596,9.6339,9.5418,9.6176,323590.5857
2008-11-07 10:10:00,17.77,17.91,17.66,17.74,255391.3519430761,9.6176,9.6934,9.5581,9.6014,255391.3519
2008-11-07 10:15:00,17.76,17.87,17.68,17.83,171647.50957854406,9.6122,9.6717,9.5689,9.6501,171647.5096
2008-11-07 10:20:00,17.82,18.03,17.8,17.82,206020.7991242474,9.6447,9.7583,9.6339,9.6447,206020.7991
2008-11-07 10:25:00,17.81,18.01,17.73,17.77,154789.27203065134,9.6393,9.7475,9.596,9.6176,154789.272
2008-11-07 10:30:00,17.77,17.87,17.72,17.8,127531.47235905858,9.6176,9.6717,9.5906,9.6339,127531.4724
2008-11-07 10:35:00,17.79,17.86,17.69,17.76,244006.5681444992,9.6284,9.6663,9.5743,9.6122,244006.5681
2008-11-07 10:40:00,17.77,17.79,17.69,17.69,152928.29775588398,9.6176,9.6284,9.5743,9.5743,152928.2978
2008-11-07 10:45:00,17.69,17.76,17.48,17.48,162889.98357963876,9.5743,9.6122,9.4607,9.4607,162889.9836
2008-11-07 10:50:00,17.48,17.6,17.45,17.58,158620.6896551724,9.4607,9.5256,9.4444,9.5148,158620.6897
2008-11-07 10:55:00,17.59,17.67,17.37,17.43,173289.5457033388,9.5202,9.5635,9.4011,9.4336,173289.5457
2008-11-07 11:00:00,17.44,17.5,17.33,17.35,177230.4324028462,9.439,9.4715,9.3795,9.3903,177230.4324
2008-11-07 11:05:00,17.35,17.43,17.15,17.16,108155.44608648056,9.3903,9.4336,9.2821,9.2875,108155.4461
2008-11-07 11:10:00,17.16,17.39,17.16,17.37,106185.00273672688,9.2875,9.4119,9.2875,9.4011,106185.0027
2008-11-07 11:15:00,17.37,17.46,17.28,17.37,111548.98741105638,9.4011,9.4498,9.3524,9.4011,111548.9874
2008-11-07 11:20:00,17.39,17.4,17.24,17.27,91735.08483853312,9.4119,9.4174,9.3308,9.347,91735.0848
2008-11-07 11:25:00,17.28,17.29,16.99,17.11,138916.25615763548,9.3524,9.3578,9.1955,9.2604,138916.2562
2008-11-07 11:30:00,17.11,17.21,17.03,17.16,123700.0547345375,9.2604,9.3145,9.2171,9.2875,123700.0547
2008-11-07 11:35:00,17.16,17.23,17.1,17.17,152052.54515599343,9.2875,9.3254,9.255,9.2929,152052.5452
2008-11-07 11:40:00,17.18,17.32,17.09,17.31,112534.20908593322,9.2983,9.3741,9.2496,9.3687,112534.2091
2008-11-07 11:45:00,17.32,17.44,17.25,17.37,131800.76628352492,9.3741,9.439,9.3362,9.4011,131800.7663
2008-11-07 11:50:00,17.36,17.5,17.31,17.41,274001.0946907499,9.3957,9.4715,9.3687,9.4228,274001.0947
2008-11-07 11:55:00,17.41,17.51,17.32,17.51,146469.6223316913,9.4228,9.4769,9.3741,9.4769,146469.6223
2008-11-07 12:00:00,17.51,17.53,17.45,17.49,113738.36891078272,9.4769,9.4877,9.4444,9.4661,113738.3689
2008-11-07 12:05:00,17.51,17.53,17.38,17.45,102244.11603721949,9.4769,9.4877,9.4065,9.4444,102244.116
2008-11-07 12:10:00,17.44,17.58,17.44,17.47,77285.16694033936,9.439,9.5148,9.439,9.4552,77285.1669
2008-11-07 12:15:00,17.47,17.48,17.39,17.41,59660.64586754242,9.4552,9.4607,9.4119,9.4228,59660.6459
2008-11-07 12:20:00,17.41,17.49,17.4,17.48,69622.33169129721,9.4228,9.4661,9.4174,9.4607,69622.3317
2008-11-07 12:25:00,17.48,17.48,17.36,17.37,126217.84345922276,9.4607,9.4607,9.3957,9.4011,126217.8435
2008-11-07 12:30:00,17.38,17.41,17.27,17.28,96770.66228790367,9.4065,9.4228,9.347,9.3524,96770.6623
2008-11-07 12:35:00,17.28,17.37,17.27,17.34,35577.44937055282,9.3524,9.4011,9.347,9.3849,35577.4494
2008-11-07 12:40:00,17.34,17.41,17.33,17.34,110892.17296113848,9.3849,9.4228,9.3795,9.3849,110892.173
2008-11-07 12:45:00,17.34,17.43,17.29,17.31,86918.4455391352,9.3849,9.4336,9.3578,9.3687,86918.4455
2008-11-07 12:50:00,17.3,17.39,17.3,17.35,102244.11603721949,9.3632,9.4119,9.3632,9.3903,102244.116
2008-11-07 12:55:00,17.36,17.47,17.33,17.34,65134.09961685824,9.3957,9.4552,9.3795,9.3849,65134.0996
2008-11-07 13:00:00,17.34,17.42,17.33,17.35,52983.03229337712,9.3849,9.4282,9.3795,9.3903,52983.0323
2008-11-07 13:05:00,17.35,17.47,17.33,17.36,146141.21510673236,9.3903,9.4552,9.3795,9.3957,146141.2151
2008-11-07 13:10:00,17.36,17.44,17.31,17.36,146250.68418171868,9.3957,9.439,9.3687,9.3957,146250.6842
2008-11-07 13:15:00,17.37,17.38,17.24,17.31,88669.95073891626,9.4011,9.4065,9.3308,9.3687,88669.9507
2008-11-07 13:20:00,17.32,17.34,17.27,17.28,69622.33169129721,9.3741,9.3849,9.347,9.3524,69622.3317
2008-11-07 13:25:00,17.27,17.39,17.25,17.38,121072.79693486592,9.347,9.4119,9.3362,9.4065,121072.7969
2008-11-07 13:30:00,17.37,17.44,17.32,17.33,121948.54953475644,9.4011,9.439,9.3741,9.3795,121948.5495
2008-11-07 13:35:00,17.33,17.36,17.23,17.27,111986.86371100164,9.3795,9.3957,9.3254,9.347,111986.8637
2008-11-07 13:40:00,17.27,17.31,17.24,17.27,128297.7558839628,9.347,9.3687,9.3308,9.347,128297.7559
2008-11-07 13:45:00,17.27,17.34,17.27,17.31,79912.42474001095,9.347,9.3849,9.347,9.3687,79912.4247
2008-11-07 13:50:00,17.31,17.38,17.29,17.29,88998.35796387521,9.3687,9.4065,9.3578,9.3578,88998.358
2008-11-07 13:55:00,17.3,17.37,17.28,17.36,96004.37876299946,9.3632,9.4011,9.3524,9.3957,96004.3788
2008-11-07 14:00:00,17.36,17.38,17.27,17.29,101587.3015873016,9.3957,9.4065,9.347,9.3578,101587.3016
2008-11-07 14:05:00,17.3,17.36,17.27,17.27,101258.89436234265,9.3632,9.3957,9.347,9.347,101258.8944
2008-11-07 14:10:00,17.27,17.3,17.27,17.27,81554.46086480569,9.347,9.3632,9.347,9.347,81554.4609
2008-11-07 14:15:00,17.27,17.3,17.27,17.29,128845.10125889436,9.347,9.3632,9.347,9.3578,128845.1013
2008-11-07 14:20:00,17.28,17.33,17.22,17.22,115489.87411056376,9.3524,9.3795,9.3199,9.3199,115489.8741
2008-11-07 14:25:00,17.23,17.28,17.22,17.25,97427.47673782158,9.3254,9.3524,9.3199,9.3362,97427.4767
2008-11-07 14:30:00,17.25,17.31,17.25,17.27,97099.06951286262,9.3362,9.3687,9.3362,9.347,97099.0695
2008-11-07 14:35:00,17.27,17.42,17.26,17.39,108155.44608648056,9.347,9.4282,9.3416,9.4119,108155.4461
2008-11-07 14:40:00,17.38,17.55,17.38,17.53,158182.81335522715,9.4065,9.4985,9.4065,9.4877,158182.8134
2008-11-07 14:45:00,17.53,17.58,17.45,17.46,178325.12315270936,9.4877,9.5148,9.4444,9.4498,178325.1232
2008-11-07 14:50:00,17.47,17.48,17.27,17.29,198576.9020251779,9.4552,9.4607,9.347,9.3578,198576.902
2008-11-07 14:55:00,17.29,17.37,17.13,17.13,242474.0010946908,9.3578,9.4011,9.2712,9.2712,242474.0011
2008-11-07 15:00:00,17.13,17.23,17.1,17.1,174493.7055281883,9.2712,9.3254,9.255,9.255,174493.7055
2008-11-07 15:05:00,17.11,17.26,17.03,17.21,231089.21729611387,9.2604,9.3416,9.2171,9.3145,231089.2173
2008-11-07 15:10:00,17.22,17.31,17.14,17.15,164860.42692939244,9.3199,9.3687,9.2766,9.2821,164860.4269
2008-11-07 15:15:00,17.14,17.23,17.0,17.0,178325.12315270936,9.2766,9.3254,9.2009,9.2009,178325.1232
2008-11-07 15:20:00,17.0,17.06,16.9,16.92,179857.69020251778,9.2009,9.2333,9.1467,9.1576,179857.6902
2008-11-07 15:25:00,16.92,17.03,16.91,16.96,167268.7465790914,9.1576,9.2171,9.1522,9.1792,167268.7466
2008-11-07 15:30:00,16.96,17.17,16.93,17.16,170114.94252873564,9.1792,9.2929,9.163,9.2875,170114.9425
2008-11-07 15:35:00,17.17,17.2,17.08,17.09,148440.065681445,9.2929,9.3091,9.2442,9.2496,148440.0657
2008-11-07 15:40:00,17.09,17.3,17.08,17.28,294800.21893815,9.2496,9.3632,9.2442,9.3524,294800.2189
2008-11-07 15:45:00,17.29,17.38,17.22,17.3,307389.16256157635,9.3578,9.4065,9.3199,9.3632,307389.1626
2008-11-07 15:50:00,17.3,17.38,17.22,17.37,261521.6201423098,9.3632,9.4065,9.3199,9.4011,261521.6201
2008-11-07 15:55:00,17.37,17.69,17.31,17.58,460974.2747673782,9.4011,9.5743,9.3687,9.5148,460974.2748
2008-11-10 09:30:00,18.22,18.43,18.2,18.21,271045.42966611934,9.8612,9.9748,9.8503,9.8558,271045.4297
2008-11-10 09:35:00,18.2,18.22,18.05,18.11,217296.113847838,9.8503,9.8612,9.7692,9.8016,217296.1138
2008-11-10 09:40:00,18.11,18.26,17.93,18.26,199890.53092501368,9.8016,9.8828,9.7042,9.8828,199890.5309
2008-11-10 09:45:00,18.26,18.3,18.11,18.11,201860.9742747674,9.8828,9.9045,9.8016,9.8016,201860.9743
2008-11-10 09:50:00,18.11,18.19,18.06,18.12,101587.3015873016,9.8016,9.8449,9.7746,9.807,101587.3016
2008-11-10 09:55:00,18.13,18.23,18.04,18.18,99616.8582375479,9.8125,9.8666,9.7637,9.8395,99616.8582
2008-11-10 10:00:00,18.18,18.2,18.05,18.11,141215.10673234813,9.8395,9.8503,9.7692,9.8016,141215.1067
2008-11-10 10:05:00,18.11,18.18,18.07,18.18,95347.56431308156,9.8016,9.8395,9.78,9.8395,95347.5643
2008-11-10 10:10:00,18.18,18.32,18.15,18.31,136070.06020799125,9.8395,9.9153,9.8233,9.9099,136070.0602
2008-11-10 10:15:00,18.3,18.32,18.1,18.15,126546.25068418172,9.9045,9.9153,9.7962,9.8233,126546.2507
2008-11-10 10:20:00,18.17,18.24,18.13,18.16,134209.08593322386,9.8341,9.872,9.8125,9.8287,134209.0859
2008-11-10 10:25:00,18.16,18.28,18.13,18.19,86480.56923918994,9.8287,9.8936,9.8125,9.8449,86480.5692
2008-11-10 10:30:00,18.22,18.25,18.01,18.05,105637.6573617953,9.8612,9.8774,9.7475,9.7692,105637.6574
2008-11-10 10:35:00,18.06,18.1,17.98,18.01,105199.78106185004,9.7746,9.7962,9.7313,9.7475,105199.7811
2008-11-10 10:40:00,18.0,18.12,17.98,18.09,101477.83251231528,9.7421,9.807,9.7313,9.7908,101477.8325
2008-11-10 10:45:00,18.09,18.14,18.02,18.03,94581.28078817736,9.7908,9.8179,9.7529,9.7583,94581.2808
2008-11-10 10:50:00,18.03,18.13,18.03,18.03,89107.82703886152,9.7583,9.8125,9.7583,9.7583,89107.827
2008-11-10 10:55:00,18.03,18.1,18.01,18.03,145593.86973180078,9.7583,9.7962,9.7475,9.7583,145593.8697
2008-11-10 11:00:00,18.03,18.04,17.92,18.01,183251.2315270936,9.7583,9.7637,9.6988,9.7475,183251.2315
2008-11-10 11:05:00,18.02,18.02,17.85,17.88,194964.42255062945,9.7529,9.7529,9.6609,9.6772,194964.4226
2008-11-10 11:10:00,17.88,17.89,17.69,17.82,123262.17843459224,9.6772,9.6826,9.5743,9.6447,123262.1784
2008-11-10 11:15:00,17.83,17.84,17.69,17.78,89983.57963875205,9.6501,9.6555,9.5743,9.623,89983.5796
2008-11-10 11:20:00,17.78,17.91,17.78,17.9,80788.17733990148,9.623,9.6934,9.623,9.688,80788.1773
2008-11-10 11:25:00,17.9,17.96,17.85,17.88,111330.04926108375,9.688,9.7204,9.6609,9.6772,111330.0493
2008-11-10 11:30:00,17.88,17.93,17.82,17.84,65353.03776683087,9.6772,9.7042,9.6447,9.6555,65353.0378
2008-11-10 11:35:00,17.84,17.84,17.66,17.74,89217.29611384784,9.6555,9.6555,9.5581,9.6014,89217.2961
2008-11-10 11:40:00,17.73,17.79,17.69,17.76,74001.09469074987,9.596,9.6284,9.5743,9.6122,74001.0947
2008-11-10 11:45:00,17.76,17.76,17.69,17.69,96880.13136288998,9.6122,9.6122,9.5743,9.5743,96880.1314
2008-11-10 11:50:00,17.69,17.7,17.58,17.58,86918.4455391352,9.5743,9.5797,9.5148,9.5148,86918.4455
2008-11-10 11:55:00,17.58,17.7,17.58,17.68,95128.62616310891,9.5148,9.5797,9.5148,9.5689,95128.6262
2008-11-10 12:00:00,17.68,17.85,17.65,17.83,127422.00328407226,9.5689,9.6609,9.5527,9.6501,127422.0033
2008-11-10 12:05:00,17.83,17.95,17.83,17.9,149863.1636562671,9.6501,9.715,9.6501,9.688,149863.1637
2008-11-10 12:10:00,17.9,18.01,17.89,17.96,102791.46141215108,9.688,9.7475,9.6826,9.7204,102791.4614
2008-11-10 12:15:00,17.96,18.11,17.86,17.9,267323.48111658456,9.7204,9.8016,9.6663,9.688,267323.4811
2008-11-10 12:20:00,17.89,18.01,17.76,17.76,107389.16256157636,9.6826,9.7475,9.6122,9.6122,107389.1626
2008-11-10 12:25:00,17.76,17.9,17.75,17.88,148002.18938149975,9.6122,9.688,9.6068,9.6772,148002.1894
2008-11-10 12:30:00,17.89,17.9,17.81,17.81,123152.70935960591,9.6826,9.688,9.6393,9.6393,123152.7094
2008-11-10 12:35:00,17.81,17.81,17.59,17.66,192775.04105090312,9.6393,9.6393,9.5202,9.5581,192775.0411
2008-11-10 12:40:00,17.66,17.69,17.58,17.68,138587.8489326765,9.5581,9.5743,9.5148,9.5689,138587.8489
2008-11-10 12:45:00,17.69,17.69,17.6,17.64,59879.58401751505,9.5743,9.5743,9.5256,9.5473,59879.584
2008-11-10 12:50:00,17.63,17.65,17.48,17.48,112972.0853858785,9.5418,9.5527,9.4607,9.4607,112972.0854
2008-11-10 12:55:00,17.49,17.57,17.43,17.45,77394.63601532567,9.4661,9.5094,9.4336,9.4444,77394.636
2008-11-10 13:00:00,17.45,17.52,17.4,17.48,187739.46360153257,9.4444,9.4823,9.4174,9.4607,187739.4636
2008-11-10 13:05:00,17.48,17.7,17.48,17.69,121401.20415982486,9.4607,9.5797,9.4607,9.5743,121401.2042
2008-11-10 13:10:00,17.69,17.84,17.67,17.83,67323.48111658456,9.5743,9.6555,9.5635,9.6501,67323.4811
2008-11-10 13:15:00,17.84,17.85,17.79,17.83,66447.72851669404,9.6555,9.6609,9.6284,9.6501,66447.7285
2008-11-10 13:20:00,17.83,17.88,17.67,17.7,71702.24411603723,9.6501,9.6772,9.5635,9.5797,71702.2441
2008-11-10 13:25:00,17.71,17.9,17.71,17.83,98631.63656267105,9.5851,9.688,9.5851,9.6501,98631.6366
2008-11-10 13:30:00,17.84,17.92,17.83,17.86,147345.37493158184,9.6555,9.6988,9.6501,9.6663,147345.3749
2008-11-10 13:35:00,17.86,18.03,17.84,18.03,53858.78489326766,9.6663,9.7583,9.6555,9.7583,53858.7849
2008-11-10 13:40:00,18.02,18.02,17.86,17.88,76628.35249042146,9.7529,9.7529,9.6663,9.6772,76628.3525
2008-11-10 13:45:00,17.88,17.88,17.69,17.76,53420.90859332239,9.6772,9.6772,9.5743,9.6122,53420.9086
2008-11-10 13:50:00,17.76,17.94,17.75,17.93,90749.86316365626,9.6122,9.7096,9.6068,9.7042,90749.8632
2008-11-10 13:55:00,17.95,18.09,17.94,18.04,131362.88998357963,9.715,9.7908,9.7096,9.7637,131362.89
2008-11-10 14:00:00,18.05,18.09,18.01,18.09,126984.12698412698,9.7692,9.7908,9.7475,9.7908,126984.127
2008-11-10 14:05:00,18.09,18.22,18.06,18.21,129064.039408867,9.7908,9.8612,9.7746,9.8558,129064.0394
2008-11-10 14:10:00,18.21,18.22,18.01,18.04,87575.2599890531,9.8558,9.8612,9.7475,9.7637,87575.26
2008-11-10 14:15:00,18.02,18.09,17.98,18.07,90093.04871373838,9.7529,9.7908,9.7313,9.78,90093.0487
2008-11-10 14:20:00,18.07,18.07,17.96,18.01,84838.53311439519,9.78,9.78,9.7204,9.7475,84838.5331
2008-11-10 14:25:00,18.01,18.04,17.92,17.95,101915.70881226052,9.7475,9.7637,9.6988,9.715,101915.7088
2008-11-10 14:30:00,17.94,17.95,17.79,17.86,98631.63656267105,9.7096,9.715,9.6284,9.6663,98631.6366
2008-11-10 14:35:00,17.86,17.9,17.79,17.82,123809.52380952382,9.6663,9.688,9.6284,9.6447,123809.5238
2008-11-10 14:40:00,17.83,17.96,17.81,17.96,69403.39354132458,9.6501,9.7204,9.6393,9.7204,69403.3935
2008-11-10 14:45:00,17.96,18.01,17.83,17.83,166830.87027914615,9.7204,9.7475,9.6501,9.6501,166830.8703
2008-11-10 14:50:00,17.82,17.91,17.78,17.9,85933.22386425835,9.6447,9.6934,9.623,9.688,85933.2239
2008-11-10 14:55:00,17.9,17.95,17.72,17.76,90202.51778872468,9.688,9.715,9.5906,9.6122,90202.5178
2008-11-10 15:00:00,17.75,17.77,17.62,17.77,138916.25615763548,9.6068,9.6176,9.5364,9.6176,138916.2562
2008-11-10 15:05:00,17.76,17.81,17.6,17.62,119321.29173508484,9.6122,9.6393,9.5256,9.5364,119321.2917
2008-11-10 15:10:00,17.62,17.8,17.6,17.8,119540.22988505747,9.5364,9.6339,9.5256,9.6339,119540.2299
2008-11-10 15:15:00,17.81,17.87,17.69,17.76,154460.8648056924,9.6393,9.6717,9.5743,9.6122,154460.8648
2008-11-10 15:20:00,17.76,17.81,17.58,17.65,157635.46798029557,9.6122,9.6393,9.5148,9.5527,157635.468
2008-11-10 15:25:00,17.64,17.69,17.55,17.61,157088.12260536398,9.5473,9.5743,9.4985,9.531,157088.1226
2008-11-10 15:30:00,17.61,17.85,17.59,17.73,152709.35960591133,9.531,9.6609,9.5202,9.596,152709.3596
2008-11-10 15:35:00,17.72,17.74,17.57,17.59,231746.0317460317,9.5906,9.6014,9.5094,9.5202,231746.0317
2008-11-10 15:40:00,17.6,17.82,17.6,17.79,275862.0689655173,9.5256,9.6447,9.5256,9.6284,275862.069
2008-11-10 15:45:00,17.79,17.94,17.74,17.89,325342.09085933224,9.6284,9.7096,9.6014,9.6826,325342.0909
2008-11-10 15:50:00,17.88,18.04,17.88,17.9,327531.47235905856,9.6772,9.7637,9.6772,9.688,327531.4724
2008-11-10 15:55:00,17.9,18.11,17.88,18.05,378544.0613026821,9.688,9.8016,9.6772,9.7692,378544.0613
2008-11-11 09:30:00,17.63,17.8,17.49,17.62,291844.5539135194,9.5418,9.6339,9.4661,9.5364,291844.5539
2008-11-11 09:35:00,17.61,17.63,17.36,17.52,258237.54789272032,9.531,9.5418,9.3957,9.4823,258237.5479
2008-11-11 09:40:00,17.52,17.54,17.35,17.41,154351.39573070608,9.4823,9.4931,9.3903,9.4228,154351.3957
2008-11-11 09:45:00,17.41,17.42,17.09,17.1,206239.73727422004,9.4228,9.4282,9.2496,9.255,206239.7373
2008-11-11 09:50:00,17.11,17.23,16.99,17.23,182047.0717022441,9.2604,9.3254,9.1955,9.3254,182047.0717
2008-11-11 09:55:00,17.25,17.32,17.01,17.17,199233.7164750958,9.3362,9.3741,9.2063,9.2929,199233.7165
2008-11-11 10:00:00,17.17,17.27,17.11,17.23,241379.3103448276,9.2929,9.347,9.2604,9.3254,241379.3103
2008-11-11 10:05:00,17.22,17.27,17.15,17.21,187301.5873015873,9.3199,9.347,9.2821,9.3145,187301.5873
2008-11-11 10:10:00,17.21,17.36,17.2,17.35,189272.03065134105,9.3145,9.3957,9.3091,9.3903,189272.0307
2008-11-11 10:15:00,17.35,17.35,17.19,17.3,132676.51888341544,9.3903,9.3903,9.3037,9.3632,132676.5189
2008-11-11 10:20:00,17.3,17.4,17.3,17.35,146360.15325670497,9.3632,9.4174,9.3632,9.3903,146360.1533
2008-11-11 10:25:00,17.35,17.37,17.21,17.24,151505.19978106185,9.3903,9.4011,9.3145,9.3308,151505.1998
2008-11-11 10:30:00,17.23,17.33,17.18,17.3,147892.72030651342,9.3254,9.3795,9.2983,9.3632,147892.7203
2008-11-11 10:35:00,17.31,17.34,17.15,17.15,88888.88888888889,9.3687,9.3849,9.2821,9.2821,88888.8889
2008-11-11 10:40:00,17.15,17.24,17.14,17.17,99835.79638752052,9.2821,9.3308,9.2766,9.2929,99835.7964
2008-11-11 10:45:00,17.18,17.19,17.02,17.08,105637.6573617953,9.2983,9.3037,9.2117,9.2442,105637.6574
2008-11-11 10:50:00,17.08,17.17,17.05,17.16,66885.6048166393,9.2442,9.2929,9.2279,9.2875,66885.6048
2008-11-11 10:55:00,17.16,17.17,17.06,17.09,117460.31746031748,9.2875,9.2929,9.2333,9.2496,117460.3175
2008-11-11 11:00:00,17.08,17.15,17.04,17.05,134975.3694581281,9.2442,9.2821,9.2225,9.2279,134975.3695
2008-11-11 11:05:00,17.05,17.05,16.86,16.86,163656.26710454296,9.2279,9.2279,9.1251,9.1251,163656.2671
2008-11-11 11:10:00,16.86,16.95,16.85,16.89,128297.7558839628,9.1251,9.1738,9.1197,9.1413,128297.7559
2008-11-11 11:15:00,16.88,17.08,16.85,17.02,134209.08593322386,9.1359,9.2442,9.1197,9.2117,134209.0859
2008-11-11 11:20:00,17.02,17.1,16.99,17.06,91735.08483853312,9.2117,9.255,9.1955,9.2333,91735.0848
2008-11-11 11:25:00,17.06,17.07,16.99,17.01,78489.32676518883,9.2333,9.2388,9.1955,9.2063,78489.3268
2008-11-11 11:30:00,16.99,17.03,16.82,16.86,145812.8078817734,9.1955,9.2171,9.1035,9.1251,145812.8079
2008-11-11 11:35:00,16.87,17.06,16.84,17.06,71045.42966611932,9.1305,9.2333,9.1143,9.2333,71045.4297
2008-11-11 11:40:00,17.07,17.13,17.03,17.07,94362.3426382047,9.2388,9.2712,9.2171,9.2388,94362.3426
2008-11-11 11:45:00,17.07,17.13,16.96,16.97,62068.96551724138,9.2388,9.2712,9.1792,9.1846,62068.9655
2008-11-11 11:50:00,16.96,17.02,16.89,17.02,71592.7750410509,9.1792,9.2117,9.1413,9.2117,71592.775
2008-11-11 11:55:00,17.02,17.03,16.85,16.85,91735.08483853312,9.2117,9.2171,9.1197,9.1197,91735.0848
2008-11-11 12:00:00,16.85,16.89,16.82,16.87,78379.85769020252,9.1197,9.1413,9.1035,9.1305,78379.8577
2008-11-11 12:05:00,16.88,16.89,16.82,16.84,97646.4148877942,9.1359,9.1413,9.1035,9.1143,97646.4149
2008-11-11 12:10:00,16.83,16.84,16.79,16.84,77066.22879036673,9.1089,9.1143,9.0872,9.1143,77066.2288
2008-11-11 12:15:00,16.84,16.9,16.8,16.8,75971.53804050355,9.1143,9.1467,9.0926,9.0926,75971.538
2008-11-11 12:20:00,16.8,16.84,16.76,16.77,74548.44006568145,9.0926,9.1143,9.071,9.0764,74548.4401
2008-11-11 12:25:00,16.76,16.8,16.74,16.75,74986.31636562671,9.071,9.0926,9.0602,9.0656,74986.3164
2008-11-11 12:30:00,16.76,16.87,16.76,16.85,41598.248494800224,9.071,9.1305,9.071,9.1197,41598.2485
2008-11-11 12:35:00,16.86,16.93,16.84,16.93,70935.96059113301,9.1251,9.163,9.1143,9.163,70935.9606
2008-11-11 12:40:00,16.94,16.99,16.89,16.95,97865.35303776684,9.1684,9.1955,9.1413,9.1738,97865.353
2008-11-11 12:45:00,16.95,16.96,16.9,16.92,73782.15654077723,9.1738,9.1792,9.1467,9.1576,73782.1565
2008-11-11 12:50:00,16.92,17.02,16.88,17.01,74986.31636562671,9.1576,9.2117,9.1359,9.2063,74986.3164
2008-11-11 12:55:00,17.02,17.06,16.97,17.06,57033.38806787083,9.2117,9.2333,9.1846,9.2333,57033.3881
2008-11-11 13:00:00,17.06,17.14,17.04,17.08,72468.52764094144,9.2333,9.2766,9.2225,9.2442,72468.5276
2008-11-11 13:05:00,17.08,17.22,17.08,17.2,110782.70388615216,9.2442,9.3199,9.2442,9.3091,110782.7039
2008-11-11 13:10:00,17.2,17.26,17.16,17.18,115380.40503557744,9.3091,9.3416,9.2875,9.2983,115380.405
2008-11-11 13:15:00,17.16,17.18,17.11,17.15,72359.05856595511,9.2875,9.2983,9.2604,9.2821,72359.0586
2008-11-11 13:20:00,17.16,17.2,17.06,17.07,68308.70279146142,9.2875,9.3091,9.2333,9.2388,68308.7028
2008-11-11 13:25:00,17.07,17.11,17.03,17.06,45429.66611932129,9.2388,9.2604,9.2171,9.2333,45429.6661
2008-11-11 13:30:00,17.05,17.1,17.0,17.05,89436.23426382047,9.2279,9.255,9.2009,9.2279,89436.2343
2008-11-11 13:35:00,17.04,17.04,17.0,17.01,37438.4236453202,9.2225,9.2225,9.2009,9.2063,37438.4236
2008-11-11 13:40:00,17.01,17.06,16.99,17.03,59222.76956759716,9.2063,9.2333,9.1955,9.2171,59222.7696
2008-11-11 13:45:00,17.03,17.15,17.03,17.09,95019.1570881226,9.2171,9.2821,9.2171,9.2496,95019.1571
2008-11-11 13:50:00,17.09,17.34,17.08,17.34,87137.38368910782,9.2496,9.3849,9.2442,9.3849,87137.3837
2008-11-11 13:55:00,17.33,17.58,17.3,17.58,141324.57580733445,9.3795,9.5148,9.3632,9.5148,141324.5758
2008-11-11 14:00:00,17.58,17.59,17.42,17.43,185112.20580186092,9.5148,9.5202,9.4282,9.4336,185112.2058
2008-11-11 14:05:00,17.43,17.52,17.29,17.36,160262.72577996718,9.4336,9.4823,9.3578,9.3957,160262.7258
2008-11-11 14:10:00,17.35,17.48,17.32,17.39,86261.6310892173,9.3903,9.4607,9.3741,9.4119,86261.6311
2008-11-11 14:15:00,17.38,17.58,17.34,17.58,174384.23645320197,9.4065,9.5148,9.3849,9.5148,174384.2365
2008-11-11 14:20:00,17.58,17.72,17.48,17.55,158401.7515051998,9.5148,9.5906,9.4607,9.4985,158401.7515
2008-11-11 14:25:00,17.54,17.69,17.53,17.68,219376.026272578,9.4931,9.5743,9.4877,9.5689,219376.0263
2008-11-11 14:30:00,17.68,17.8,17.65,17.73,172304.32402846197,9.5689,9.6339,9.5527,9.596,172304.324
2008-11-11 14:35:00,17.74,17.79,17.51,17.54,173289.5457033388,9.6014,9.6284,9.4769,9.4931,173289.5457
2008-11-11 14:40:00,17.53,17.58,17.49,17.52,115380.40503557744,9.4877,9.5148,9.4661,9.4823,115380.405
2008-11-11 14:45:00,17.52,17.58,17.45,17.53,142309.7974822113,9.4823,9.5148,9.4444,9.4877,142309.7975
2008-11-11 14:50:00,17.52,17.53,17.24,17.37,186644.7728516694,9.4823,9.4877,9.3308,9.4011,186644.7729
2008-11-11 14:55:00,17.36,17.41,17.28,17.29,128407.2249589491,9.3957,9.4228,9.3524,9.3578,128407.225
2008-11-11 15:00:00,17.28,17.38,17.27,17.36,134099.61685823754,9.3524,9.4065,9.347,9.3957,134099.6169
2008-11-11 15:05:00,17.36,17.48,17.27,17.28,153475.64313081556,9.3957,9.4607,9.347,9.3524,153475.6431
2008-11-11 15:10:00,17.27,17.43,17.25,17.41,185769.0202517789,9.347,9.4336,9.3362,9.4228,185769.0203
2008-11-11 15:15:00,17.41,17.48,17.31,17.43,167049.80842911877,9.4228,9.4607,9.3687,9.4336,167049.8084
2008-11-11 15:20:00,17.45,17.52,17.43,17.47,202627.2577996716,9.4444,9.4823,9.4336,9.4552,202627.2578
2008-11-11 15:25:00,17.47,17.48,17.34,17.39,127750.4105090312,9.4552,9.4607,9.3849,9.4119,127750.4105
2008-11-11 15:30:00,17.38,17.38,17.18,17.21,170881.22605363987,9.4065,9.4065,9.2983,9.3145,170881.2261
2008-11-11 15:35:00,17.2,17.2,17.0,17.06,177011.49425287358,9.3091,9.3091,9.2009,9.2333,177011.4943
2008-11-11 15:40:00,17.06,17.31,17.06,17.22,189709.90695128628,9.2333,9.3687,9.2333,9.3199,189709.907
2008-11-11 15:45:00,17.21,17.47,17.2,17.45,191680.35030104,9.3145,9.4552,9.3091,9.4444,191680.3503
2008-11-11 15:50:00,17.46,17.47,17.37,17.41,321072.79693486594,9.4498,9.4552,9.4011,9.4228,321072.7969
2008-11-11 15:55:00,17.42,17.56,17.4,17.43,400875.7525998905,9.4282,9.504,9.4174,9.4336,400875.7526
2008-11-12 09:30:00,16.91,16.99,16.6,16.99,192446.63382594413,9.1522,9.1955,8.9844,9.1955,192446.6338
2008-11-12 09:35:00,17.0,17.11,16.91,17.09,154022.98850574714,9.2009,9.2604,9.1522,9.2496,154022.9885
2008-11-12 09:40:00,17.09,17.16,16.89,16.97,119102.3535851122,9.2496,9.2875,9.1413,9.1846,119102.3536
2008-11-12 09:45:00,16.95,17.09,16.81,17.01,141871.92118226603,9.1738,9.2496,9.098,9.2063,141871.9212
2008-11-12 09:50:00,17.01,17.22,17.01,17.1,199233.7164750958,9.2063,9.3199,9.2063,9.255,199233.7165
2008-11-12 09:55:00,17.11,17.19,17.0,17.05,125561.02900930488,9.2604,9.3037,9.2009,9.2279,125561.029
2008-11-12 10:00:00,17.05,17.13,16.97,16.99,142200.32840722497,9.2279,9.2712,9.1846,9.1955,142200.3284
2008-11-12 10:05:00,17.0,17.11,16.96,16.97,159496.44225506295,9.2009,9.2604,9.1792,9.1846,159496.4423
2008-11-12 10:10:00,16.98,17.11,16.97,17.06,91406.67761357415,9.19,9.2604,9.1846,9.2333,91406.6776
2008-11-12 10:15:00,17.07,17.13,16.96,17.03,135851.1220580186,9.2388,9.2712,9.1792,9.2171,135851.1221
2008-11-12 10:20:00,17.04,17.04,16.96,16.97,141105.6376573618,9.2225,9.2225,9.1792,9.1846,141105.6377
2008-11-12 10:25:00,16.98,17.0,16.9,16.95,340996.1685823755,9.19,9.2009,9.1467,9.1738,340996.1686
2008-11-12 10:30:00,16.95,17.05,16.9,16.97,254515.59934318555,9.1738,9.2279,9.1467,9.1846,254515.5993
2008-11-12 10:35:00,16.98,17.01,16.84,16.92,164313.08155446086,9.19,9.2063,9.1143,9.1576,164313.0816
2008-11-12 10:40:00,16.93,16.98,16.86,16.94,124137.93103448275,9.163,9.19,9.1251,9.1684,124137.931
2008-11-12 10:45:00,16.94,17.0,16.91,16.96,124247.40010946908,9.1684,9.2009,9.1522,9.1792,124247.4001
2008-11-12 10:50:00,16.97,17.12,16.9,16.9,110016.42036124796,9.1846,9.2658,9.1467,9.1467,110016.4204
2008-11-12 10:55:00,16.95,16.98,16.9,16.95,140777.23043240284,9.1738,9.19,9.1467,9.1738,140777.2304
2008-11-12 11:00:00,16.95,16.96,16.78,16.83,153913.51943076082,9.1738,9.1792,9.0818,9.1089,153913.5194
2008-11-12 11:05:00,16.83,16.83,16.74,16.81,108374.3842364532,9.1089,9.1089,9.0602,9.098,108374.3842
2008-11-12 11:10:00,16.81,16.81,16.68,16.74,150738.91625615765,9.098,9.098,9.0277,9.0602,150738.9163
2008-11-12 11:15:00,16.74,16.98,16.73,16.88,147564.31308155446,9.0602,9.19,9.0547,9.1359,147564.3131
2008-11-12 11:20:00,16.87,16.98,16.83,16.96,97755.88396278051,9.1305,9.19,9.1089,9.1792,97755.884
2008-11-12 11:25:00,16.96,16.98,16.85,16.95,93377.12096332786,9.1792,9.19,9.1197,9.1738,93377.121
2008-11-12 11:30:00,16.95,16.98,16.79,16.79,74110.56376573618,9.1738,9.19,9.0872,9.0872,74110.5638
2008-11-12 11:35:00,16.8,16.8,16.69,16.69,82430.21346469622,9.0926,9.0926,9.0331,9.0331,82430.2135
2008-11-12 11:40:00,16.7,16.76,16.69,16.74,71592.7750410509,9.0385,9.071,9.0331,9.0602,71592.775
2008-11-12 11:45:00,16.73,16.78,16.71,16.76,95785.44061302682,9.0547,9.0818,9.0439,9.071,95785.4406
2008-11-12 11:50:00,16.76,16.87,16.73,16.84,89983.57963875205,9.071,9.1305,9.0547,9.1143,89983.5796
2008-11-12 11:55:00,16.84,17.01,16.84,17.0,83415.43513957308,9.1143,9.2063,9.1143,9.2009,83415.4351
2008-11-12 12:00:00,17.0,17.04,16.89,16.99,122167.48768472909,9.2009,9.2225,9.1413,9.1955,122167.4877
2008-11-12 12:05:00,16.99,17.01,16.89,16.89,66228.7903667214,9.1955,9.2063,9.1413,9.1413,66228.7904
2008-11-12 12:10:00,16.89,16.93,16.81,16.88,70169.67706622879,9.1413,9.163,9.098,9.1359,70169.6771
2008-11-12 12:15:00,16.88,16.91,16.81,16.82,62616.310892172965,9.1359,9.1522,9.098,9.1035,62616.3109
2008-11-12 12:20:00,16.81,16.97,16.8,16.93,73015.87301587302,9.098,9.1846,9.0926,9.163,73015.873
2008-11-12 12:25:00,16.95,17.05,16.94,17.01,56376.57361795293,9.1738,9.2279,9.1684,9.2063,56376.5736
2008-11-12 12:30:00,17.02,17.05,17.0,17.03,54187.1921182266,9.2117,9.2279,9.2009,9.2171,54187.1921
2008-11-12 12:35:00,17.04,17.16,17.02,17.11,87794.19813902573,9.2225,9.2875,9.2117,9.2604,87794.1981
2008-11-12 12:40:00,17.1,17.12,17.0,17.01,63054.18719211823,9.255,9.2658,9.2009,9.2063,63054.1872
2008-11-12 12:45:00,17.01,17.03,16.98,17.0,58347.01696770662,9.2063,9.2171,9.19,9.2009,58347.017
2008-11-12 12:50:00,16.99,17.03,16.95,16.99,87027.91461412152,9.1955,9.2171,9.1738,9.1955,87027.9146
2008-11-12 12:55:00,16.98,17.16,16.96,17.13,93486.5900383142,9.19,9.2875,9.1792,9.2712,93486.59
2008-11-12 13:00:00,17.13,17.17,17.05,17.06,64805.69239189929,9.2712,9.2929,9.2279,9.2333,64805.6924
2008-11-12 13:05:00,17.06,17.06,16.95,16.96,63163.65626710455,9.2333,9.2333,9.1738,9.1792,63163.6563
2008-11-12 13:10:00,16.96,16.98,16.86,16.87,65571.97591680351,9.1792,9.19,9.1251,9.1305,65571.9759
2008-11-12 13:15:00,16.86,16.86,16.77,16.79,117569.78653530378,9.1251,9.1251,9.0764,9.0872,117569.7865
2008-11-12 13:20:00,16.79,16.82,16.75,16.8,71921.18226600986,9.0872,9.1035,9.0656,9.0926,71921.1823
2008-11-12 13:25:00,16.79,16.81,16.79,16.79,52654.62506841817,9.0872,9.098,9.0872,9.0872,52654.6251
2008-11-12 13:30:00,16.78,16.79,16.65,16.67,88560.48166392994,9.0818,9.0872,9.0114,9.0223,88560.4817
2008-11-12 13:35:00,16.66,16.7,16.63,16.66,113738.36891078272,9.0169,9.0385,9.0006,9.0169,113738.3689
2008-11-12 13:40:00,16.67,16.72,16.65,16.67,90968.80131362892,9.0223,9.0493,9.0114,9.0223,90968.8013
2008-11-12 13:45:00,16.68,16.68,16.6,16.6,83524.90421455938,9.0277,9.0277,8.9844,8.9844,83524.9042
2008-11-12 13:50:00,16.6,16.6,16.51,16.51,95675.97153804053,8.9844,8.9844,8.9357,8.9357,95675.9715
2008-11-12 13:55:00,16.5,16.5,16.45,16.46,92610.83743842364,8.9303,8.9303,8.9032,8.9086,92610.8374
2008-11-12 14:00:00,16.46,16.49,16.44,16.45,105637.6573617953,8.9086,8.9248,8.8978,8.9032,105637.6574
2008-11-12 14:05:00,16.45,16.47,16.36,16.39,158073.34428024082,8.9032,8.914,8.8545,8.8707,158073.3443
2008-11-12 14:10:00,16.4,16.46,16.35,16.36,132676.51888341544,8.8761,8.9086,8.8491,8.8545,132676.5189
2008-11-12 14:15:00,16.36,16.53,16.36,16.47,114614.12151067324,8.8545,8.9465,8.8545,8.914,114614.1215
2008-11-12 14:20:00,16.46,16.54,16.45,16.54,70060.20799124248,8.9086,8.9519,8.9032,8.9519,70060.208
2008-11-12 14:25:00,16.54,16.59,16.48,16.48,131143.95183360702,8.9519,8.979,8.9194,8.9194,131143.9518
2008-11-12 14:30:00,16.49,16.65,16.48,16.6,80678.70826491517,8.9248,9.0114,8.9194,8.9844,80678.7083
2008-11-12 14:35:00,16.59,16.63,16.49,16.52,78160.9195402299,8.979,9.0006,8.9248,8.9411,78160.9195
2008-11-12 14:40:00,16.51,16.57,16.47,16.55,73015.87301587302,8.9357,8.9681,8.914,8.9573,73015.873
2008-11-12 14:45:00,16.54,16.66,16.54,16.56,147345.37493158184,8.9519,9.0169,8.9519,8.9627,147345.3749
2008-11-12 14:50:00,16.56,16.57,16.5,16.52,126108.37438423646,8.9627,8.9681,8.9303,8.9411,126108.3744
2008-11-12 14:55:00,16.51,16.55,16.47,16.47,126327.3125342091,8.9357,8.9573,8.914,8.914,126327.3125
2008-11-12 15:00:00,16.48,16.5,16.43,16.44,158620.6896551724,8.9194,8.9303,8.8924,8.8978,158620.6897
2008-11-12 15:05:00,16.44,16.44,16.36,16.37,125232.62178434592,8.8978,8.8978,8.8545,8.8599,125232.6218
2008-11-12 15:10:00,16.37,16.39,16.29,16.32,217515.05199781063,8.8599,8.8707,8.8166,8.8328,217515.052
2008-11-12 15:15:00,16.31,16.32,16.25,16.31,193760.26272578,8.8274,8.8328,8.795,8.8274,193760.2627
2008-11-12 15:20:00,16.3,16.3,16.16,16.18,212151.0673234811,8.822,8.822,8.7462,8.7571,212151.0673
2008-11-12 15:25:00,16.18,16.22,16.15,16.16,161357.41652983034,8.7571,8.7787,8.7408,8.7462,161357.4165
2008-11-12 15:30:00,16.16,16.27,16.13,16.16,228571.42857142852,8.7462,8.8058,8.73,8.7462,228571.4286
2008-11-12 15:35:00,16.16,16.25,16.16,16.19,195511.76792556103,8.7462,8.795,8.7462,8.7625,195511.7679
2008-11-12 15:40:00,16.18,16.27,16.1,16.27,284729.06403940887,8.7571,8.8058,8.7138,8.8058,284729.064
2008-11-12 15:45:00,16.27,16.34,16.19,16.23,287356.3218390805,8.8058,8.8437,8.7625,8.7841,287356.3218
2008-11-12 15:50:00,16.23,16.32,16.21,16.21,360700.6020799125,8.7841,8.8328,8.7733,8.7733,360700.6021
2008-11-12 15:55:00,16.21,16.22,16.05,16.12,885166.9403393542,8.7733,8.7787,8.6867,8.7246,885166.9403
2008-11-13 09:30:00,16.11,16.57,16.0,16.4,246086.4805692392,8.7192,8.9681,8.6596,8.8761,246086.4806
2008-11-13 09:35:00,16.39,16.47,16.26,16.33,152052.54515599343,8.8707,8.914,8.8004,8.8382,152052.5452
2008-11-13 09:40:00,16.33,16.44,16.22,16.42,157307.06075533663,8.8382,8.8978,8.7787,8.887,157307.0608
2008-11-13 09:45:00,16.42,16.45,16.14,16.14,133442.8024083197,8.887,8.9032,8.7354,8.7354,133442.8024
2008-11-13 09:50:00,16.14,16.23,15.99,16.1,195949.64422550632,8.7354,8.7841,8.6542,8.7138,195949.6442
2008-11-13 09:55:00,16.11,16.12,15.9,15.98,226600.9852216749,8.7192,8.7246,8.6055,8.6488,226600.9852
2008-11-13 10:00:00,15.97,16.3,15.93,16.3,164422.5506294472,8.6434,8.822,8.6218,8.822,164422.5506
2008-11-13 10:05:00,16.29,16.42,16.19,16.25,132457.5807334428,8.8166,8.887,8.7625,8.795,132457.5807
2008-11-13 10:10:00,16.26,16.49,16.22,16.42,126546.25068418172,8.8004,8.9248,8.7787,8.887,126546.2507
2008-11-13 10:15:00,16.42,16.69,16.42,16.54,159934.3185550082,8.887,9.0331,8.887,8.9519,159934.3186
2008-11-13 10:20:00,16.54,16.85,16.53,16.75,170114.94252873564,8.9519,9.1197,8.9465,9.0656,170114.9425
2008-11-13 10:25:00,16.75,16.79,16.6,16.62,136507.9365079365,9.0656,9.0872,8.9844,8.9952,136507.9365
2008-11-13 10:30:00,16.63,16.72,16.46,16.46,132238.64258347018,9.0006,9.0493,8.9086,8.9086,132238.6426
2008-11-13 10:35:00,16.46,16.6,16.44,16.56,87246.85276409415,8.9086,8.9844,8.8978,8.9627,87246.8528
2008-11-13 10:40:00,16.57,16.59,16.41,16.45,120415.982484948,8.9681,8.979,8.8815,8.9032,120415.9825
2008-11-13 10:45:00,16.45,16.45,16.26,16.29,142747.67378215655,8.9032,8.9032,8.8004,8.8166,142747.6738
2008-11-13 10:50:00,16.28,16.5,16.27,16.5,112205.80186097429,8.8112,8.9303,8.8058,8.9303,112205.8019
2008-11-13 10:55:00,16.5,16.51,16.22,16.36,195730.70607553367,8.9303,8.9357,8.7787,8.8545,195730.7061
2008-11-13 11:00:00,16.36,16.4,16.12,16.21,199781.06185002736,8.8545,8.8761,8.7246,8.7733,199781.0619
2008-11-13 11:05:00,16.21,16.22,15.99,15.99,196168.58237547893,8.7733,8.7787,8.6542,8.6542,196168.5824
2008-11-13 11:10:00,15.99,16.04,15.92,16.02,135741.6529830323,8.6542,8.6813,8.6163,8.6705,135741.653
2008-11-13 11:15:00,16.02,16.02,15.85,15.92,102463.05418719212,8.6705,8.6705,8.5785,8.6163,102463.0542
2008-11-13 11:20:00,15.92,16.08,15.85,16.0,124685.27640941436,8.6163,8.7029,8.5785,8.6596,124685.2764
2008-11-13 11:25:00,16.0,16.14,16.0,16.14,107389.16256157636,8.6596,8.7354,8.6596,8.7354,107389.1626
2008-11-13 11:30:00,16.14,16.2,16.05,16.05,77723.04324028462,8.7354,8.7679,8.6867,8.6867,77723.0432
2008-11-13 11:35:00,16.05,16.11,15.94,15.95,113300.49261083743,8.6867,8.7192,8.6272,8.6326,113300.4926
2008-11-13 11:40:00,15.95,16.1,15.95,16.05,91844.55391351944,8.6326,8.7138,8.6326,8.6867,91844.5539
2008-11-13 11:45:00,16.04,16.14,16.02,16.09,98303.2293377121,8.6813,8.7354,8.6705,8.7084,98303.2293
2008-11-13 11:50:00,16.1,16.2,16.0,16.06,71483.3059660646,8.7138,8.7679,8.6596,8.6921,71483.306
2008-11-13 11:55:00,16.04,16.09,16.0,16.05,94252.8735632184,8.6813,8.7084,8.6596,8.6867,94252.8736
2008-11-13 12:00:00,16.06,16.11,16.0,16.06,119102.3535851122,8.6921,8.7192,8.6596,8.6921,119102.3536
2008-11-13 12:05:00,16.05,16.13,15.99,16.09,100821.01806239736,8.6867,8.73,8.6542,8.7084,100821.0181
2008-11-13 12:10:00,16.09,16.11,15.89,15.9,81335.52271483306,8.7084,8.7192,8.6001,8.6055,81335.5227
2008-11-13 12:15:00,15.89,15.89,15.76,15.78,89874.11056376575,8.6001,8.6001,8.5297,8.5406,89874.1106
2008-11-13 12:20:00,15.79,15.87,15.74,15.84,134756.43130815544,8.546,8.5893,8.5189,8.573,134756.4313
2008-11-13 12:25:00,15.85,15.87,15.79,15.82,126546.25068418172,8.5785,8.5893,8.546,8.5622,126546.2507
2008-11-13 12:30:00,15.83,15.84,15.74,15.79,77285.16694033936,8.5676,8.573,8.5189,8.546,77285.1669
2008-11-13 12:35:00,15.79,15.93,15.76,15.89,71702.24411603723,8.546,8.6218,8.5297,8.6001,71702.2441
2008-11-13 12:40:00,15.89,15.89,15.74,15.77,79912.42474001095,8.6001,8.6001,8.5189,8.5352,79912.4247
2008-11-13 12:45:00,15.77,15.81,15.65,15.67,130596.60645867544,8.5352,8.5568,8.4702,8.481,130596.6065
2008-11-13 12:50:00,15.67,15.68,15.51,15.58,279584.017515052,8.481,8.4865,8.3944,8.4323,279584.0175
2008-11-13 12:55:00,15.58,15.59,15.28,15.28,179529.28297755885,8.4323,8.4377,8.27,8.27,179529.283
2008-11-13 13:00:00,15.28,15.39,15.26,15.3,234044.8823207444,8.27,8.3295,8.2591,8.2808,234044.8823
2008-11-13 13:05:00,15.32,15.51,15.26,15.51,160262.72577996718,8.2916,8.3944,8.2591,8.3944,160262.7258
2008-11-13 13:10:00,15.5,15.58,15.46,15.46,133552.27148330596,8.389,8.4323,8.3674,8.3674,133552.2715
2008-11-13 13:15:00,15.46,15.71,15.45,15.63,160481.6639299398,8.3674,8.5027,8.362,8.4594,160481.6639
2008-11-13 13:20:00,15.64,15.65,15.43,15.48,136945.81280788177,8.4648,8.4702,8.3511,8.3782,136945.8128
2008-11-13 13:25:00,15.48,15.69,15.46,15.69,100164.20361247948,8.3782,8.4919,8.3674,8.4919,100164.2036
2008-11-13 13:30:00,15.69,15.81,15.61,15.7,196496.9896004379,8.4919,8.5568,8.4486,8.4973,196496.9896
2008-11-13 13:35:00,15.67,15.94,15.62,15.88,186644.7728516694,8.481,8.6272,8.454,8.5947,186644.7729
2008-11-13 13:40:00,15.89,16.14,15.87,16.14,177996.71592775045,8.6001,8.7354,8.5893,8.7354,177996.7159
2008-11-13 13:45:00,16.14,16.21,15.95,16.01,196825.39682539683,8.7354,8.7733,8.6326,8.6651,196825.3968
2008-11-13 13:50:00,16.01,16.42,16.0,16.29,287356.3218390805,8.6651,8.887,8.6596,8.8166,287356.3218
2008-11-13 13:55:00,16.3,16.37,16.04,16.13,199562.1237000548,8.822,8.8599,8.6813,8.73,199562.1237
2008-11-13 14:00:00,16.13,16.26,16.07,16.1,174493.7055281883,8.73,8.8004,8.6975,8.7138,174493.7055
2008-11-13 14:05:00,16.11,16.3,16.0,16.27,143076.08100711548,8.7192,8.822,8.6596,8.8058,143076.081
2008-11-13 14:10:00,16.25,16.4,16.21,16.3,127859.87958401752,8.795,8.8761,8.7733,8.822,127859.8796
2008-11-13 14:15:00,16.3,16.49,16.25,16.25,262178.4345922277,8.822,8.9248,8.795,8.795,262178.4346
2008-11-13 14:20:00,16.25,16.55,16.25,16.41,232402.84619594965,8.795,8.9573,8.795,8.8815,232402.8462
2008-11-13 14:25:00,16.4,16.69,16.35,16.54,250574.71264367813,8.8761,9.0331,8.8491,8.9519,250574.7126
2008-11-13 14:30:00,16.54,16.6,16.24,16.25,218500.27367268747,8.9519,8.9844,8.7895,8.795,218500.2737
2008-11-13 14:35:00,16.24,16.71,16.24,16.68,260317.46031746035,8.7895,9.0439,8.7895,9.0277,260317.4603
2008-11-13 14:40:00,16.69,16.75,16.57,16.67,181609.19540229885,9.0331,9.0656,8.9681,9.0223,181609.1954
2008-11-13 14:45:00,16.68,16.84,16.64,16.76,188724.6852764094,9.0277,9.1143,9.006,9.071,188724.6853
2008-11-13 14:50:00,16.77,16.82,16.51,16.53,196934.8659003832,9.0764,9.1035,8.9357,8.9465,196934.8659
2008-11-13 14:55:00,16.52,16.69,16.51,16.54,147345.37493158184,8.9411,9.0331,8.9357,8.9519,147345.3749
2008-11-13 15:00:00,16.54,16.71,16.44,16.49,206677.6135741653,8.9519,9.0439,8.8978,8.9248,206677.6136
2008-11-13 15:05:00,16.49,16.57,16.14,16.22,239956.2123700055,8.9248,8.9681,8.7354,8.7787,239956.2124
2008-11-13 15:10:00,16.22,16.54,16.21,16.48,218938.1499726328,8.7787,8.9519,8.7733,8.9194,218938.15
2008-11-13 15:15:00,16.49,16.74,16.42,16.68,207006.02079912424,8.9248,9.0602,8.887,9.0277,207006.0208
2008-11-13 15:20:00,16.68,16.91,16.63,16.91,281444.9917898194,9.0277,9.1522,9.0006,9.1522,281444.9918
2008-11-13 15:25:00,16.91,17.16,16.91,17.16,316256.157635468,9.1522,9.2875,9.1522,9.2875,316256.1576
2008-11-13 15:30:00,17.16,17.25,17.05,17.11,260974.27476737823,9.2875,9.3362,9.2279,9.2604,260974.2748
2008-11-13 15:35:00,17.12,17.19,17.05,17.17,282211.2753147236,9.2658,9.3037,9.2279,9.2929,282211.2753
2008-11-13 15:40:00,17.17,17.36,17.17,17.36,308702.7914614121,9.2929,9.3957,9.2929,9.3957,308702.7915
2008-11-13 15:45:00,17.36,17.46,17.23,17.26,366721.40120415983,9.3957,9.4498,9.3254,9.3416,366721.4012
2008-11-13 15:50:00,17.26,17.45,17.24,17.44,325889.4362342638,9.3416,9.4444,9.3308,9.439,325889.4362
2008-11-13 15:55:00,17.44,17.77,17.44,17.7,723262.1784345922,9.439,9.6176,9.439,9.5797,723262.1784
2008-11-14 09:30:00,17.32,17.34,16.9,17.1,203393.5413245758,9.3741,9.3849,9.1467,9.255,203393.5413
2008-11-14 09:35:00,17.1,17.14,16.78,16.99,165626.71045429667,9.255,9.2766,9.0818,9.1955,165626.7105
2008-11-14 09:40:00,16.99,17.39,16.98,17.33,175697.86535303778,9.1955,9.4119,9.19,9.3795,175697.8654
2008-11-14 09:45:00,17.32,17.36,17.3,17.33,123918.99288451012,9.3741,9.3957,9.3632,9.3795,123918.9929
2008-11-14 09:50:00,17.33,17.58,17.29,17.56,137493.15818281335,9.3795,9.5148,9.3578,9.504,137493.1582
2008-11-14 09:55:00,17.56,17.76,17.55,17.64,229447.1811713191,9.504,9.6122,9.4985,9.5473,229447.1812
2008-11-14 10:00:00,17.65,17.77,17.58,17.6,173946.3601532567,9.5527,9.6176,9.5148,9.5256,173946.3602
2008-11-14 10:05:00,17.59,17.6,17.17,17.24,191351.94307608105,9.5202,9.5256,9.2929,9.3308,191351.9431
2008-11-14 10:10:00,17.23,17.4,17.18,17.25,177887.2468527641,9.3254,9.4174,9.2983,9.3362,177887.2469
2008-11-14 10:15:00,17.25,17.34,17.11,17.13,107498.63163656268,9.3362,9.3849,9.2604,9.2712,107498.6316
2008-11-14 10:20:00,17.12,17.27,17.06,17.12,169129.7208538588,9.2658,9.347,9.2333,9.2658,169129.7209
2008-11-14 10:25:00,17.11,17.19,17.04,17.12,91954.02298850576,9.2604,9.3037,9.2225,9.2658,91954.023
2008-11-14 10:30:00,17.12,17.16,17.03,17.06,120306.51340996168,9.2658,9.2875,9.2171,9.2333,120306.5134
2008-11-14 10:35:00,17.05,17.12,16.79,16.79,146579.09140667762,9.2279,9.2658,9.0872,9.0872,146579.0914
2008-11-14 10:40:00,16.8,16.86,16.71,16.81,110454.29666119322,9.0926,9.1251,9.0439,9.098,110454.2967
2008-11-14 10:45:00,16.79,16.99,16.68,16.98,119540.22988505747,9.0872,9.1955,9.0277,9.19,119540.2299
2008-11-14 10:50:00,16.98,17.08,16.9,17.02,143513.95730706077,9.19,9.2442,9.1467,9.2117,143513.9573
2008-11-14 10:55:00,17.02,17.04,16.88,16.89,88888.88888888889,9.2117,9.2225,9.1359,9.1413,88888.8889
2008-11-14 11:00:00,16.87,16.95,16.67,16.75,105637.6573617953,9.1305,9.1738,9.0223,9.0656,105637.6574
2008-11-14 11:05:00,16.74,16.92,16.67,16.84,87465.79091406678,9.0602,9.1576,9.0223,9.1143,87465.7909
2008-11-14 11:10:00,16.84,16.97,16.72,16.94,87575.2599890531,9.1143,9.1846,9.0493,9.1684,87575.26
2008-11-14 11:15:00,16.96,17.05,16.92,16.99,95785.44061302682,9.1792,9.2279,9.1576,9.1955,95785.4406
2008-11-14 11:20:00,17.0,17.01,16.85,16.93,62506.84181718665,9.2009,9.2063,9.1197,9.163,62506.8418
2008-11-14 11:25:00,16.93,17.08,16.91,16.91,78708.26491516148,9.163,9.2442,9.1522,9.1522,78708.2649
2008-11-14 11:30:00,16.9,16.91,16.77,16.79,74767.37821565408,9.1467,9.1522,9.0764,9.0872,74767.3782
2008-11-14 11:35:00,16.79,16.87,16.76,16.85,73344.28024083197,9.0872,9.1305,9.071,9.1197,73344.2802
2008-11-14 11:40:00,16.84,16.96,16.8,16.96,95457.03338806788,9.1143,9.1792,9.0926,9.1792,95457.0334
2008-11-14 11:45:00,16.95,17.18,16.94,17.18,184455.39135194308,9.1738,9.2983,9.1684,9.2983,184455.3914
2008-11-14 11:50:00,17.18,17.25,17.15,17.15,127312.53420908592,9.2983,9.3362,9.2821,9.2821,127312.5342
2008-11-14 11:55:00,17.14,17.17,17.02,17.05,147454.84400656816,9.2766,9.2929,9.2117,9.2279,147454.844
2008-11-14 12:00:00,17.05,17.08,16.93,16.97,146907.49863163658,9.2279,9.2442,9.163,9.1846,146907.4986
2008-11-14 12:05:00,16.96,16.99,16.88,16.99,110563.76573617951,9.1792,9.1955,9.1359,9.1955,110563.7657
2008-11-14 12:10:00,16.98,17.06,16.88,17.06,116365.62671045432,9.19,9.2333,9.1359,9.2333,116365.6267
2008-11-14 12:15:00,17.06,17.07,16.83,16.83,119649.6989600438,9.2333,9.2388,9.1089,9.1089,119649.699
2008-11-14 12:20:00,16.83,17.04,16.83,16.99,109578.54406130267,9.1089,9.2225,9.1089,9.1955,109578.5441
2008-11-14 12:25:00,16.99,17.13,16.99,17.03,114942.5287356322,9.1955,9.2712,9.1955,9.2171,114942.5287
2008-11-14 12:30:00,17.03,17.03,16.87,16.9,77941.98139025725,9.2171,9.2171,9.1305,9.1467,77941.9814
2008-11-14 12:35:00,16.88,17.13,16.87,17.13,96880.13136288998,9.1359,9.2712,9.1305,9.2712,96880.1314
2008-11-14 12:40:00,17.13,17.21,17.09,17.16,62397.37274220033,9.2712,9.3145,9.2496,9.2875,62397.3727
2008-11-14 12:45:00,17.16,17.21,17.08,17.11,125123.1527093596,9.2875,9.3145,9.2442,9.2604,125123.1527
2008-11-14 12:50:00,17.1,17.19,17.09,17.09,87027.91461412152,9.255,9.3037,9.2496,9.2496,87027.9146
2008-11-14 12:55:00,17.1,17.3,17.1,17.2,138149.97263273125,9.255,9.3632,9.255,9.3091,138149.9726
2008-11-14 13:00:00,17.19,17.19,17.05,17.11,96661.19321291737,9.3037,9.3037,9.2279,9.2604,96661.1932
2008-11-14 13:05:00,17.11,17.15,17.06,17.07,81007.11548987411,9.2604,9.2821,9.2333,9.2388,81007.1155
2008-11-14 13:10:00,17.08,17.11,16.94,16.95,67432.95019157088,9.2442,9.2604,9.1684,9.1738,67432.9502
2008-11-14 13:15:00,16.95,17.14,16.92,17.12,94800.21893814998,9.1738,9.2766,9.1576,9.2658,94800.2189
2008-11-14 13:20:00,17.12,17.3,17.08,17.3,109797.48221127532,9.2658,9.3632,9.2442,9.3632,109797.4822
2008-11-14 13:25:00,17.29,17.49,17.29,17.48,165845.6486042693,9.3578,9.4661,9.3578,9.4607,165845.6486
2008-11-14 13:30:00,17.48,17.63,17.45,17.52,153256.70498084291,9.4607,9.5418,9.4444,9.4823,153256.705
2008-11-14 13:35:00,17.51,17.59,17.37,17.58,142966.6119321292,9.4769,9.5202,9.4011,9.5148,142966.6119
2008-11-14 13:40:00,17.58,17.76,17.58,17.68,216858.2375478928,9.5148,9.6122,9.5148,9.5689,216858.2375
2008-11-14 13:45:00,17.68,17.73,17.48,17.73,224740.0109469075,9.5689,9.596,9.4607,9.596,224740.0109
2008-11-14 13:50:00,17.73,17.81,17.68,17.72,180405.03557744937,9.596,9.6393,9.5689,9.5906,180405.0356
2008-11-14 13:55:00,17.73,17.9,17.72,17.83,243349.7536945813,9.596,9.688,9.5906,9.6501,243349.7537
2008-11-14 14:00:00,17.83,18.02,17.75,18.01,323700.0547345375,9.6501,9.7529,9.6068,9.7475,323700.0547
2008-11-14 14:05:00,18.0,18.18,18.0,18.08,295675.9715380405,9.7421,9.8395,9.7421,9.7854,295675.9715
2008-11-14 14:10:00,18.08,18.09,17.93,18.04,201860.9742747674,9.7854,9.7908,9.7042,9.7637,201860.9743
2008-11-14 14:15:00,18.03,18.27,18.03,18.27,278927.2030651341,9.7583,9.8882,9.7583,9.8882,278927.2031
2008-11-14 14:20:00,18.27,18.31,18.11,18.12,209414.3404488232,9.8882,9.9099,9.8016,9.807,209414.3404
2008-11-14 14:25:00,18.13,18.31,18.03,18.11,286590.03831417626,9.8125,9.9099,9.7583,9.8016,286590.0383
2008-11-14 14:30:00,18.11,18.14,17.95,18.01,184564.8604269294,9.8016,9.8179,9.715,9.7475,184564.8604
2008-11-14 14:35:00,18.01,18.22,17.9,18.07,228571.42857142852,9.7475,9.8612,9.688,9.78,228571.4286
2008-11-14 14:40:00,18.09,18.42,18.08,18.4,307170.22441160376,9.7908,9.9694,9.7854,9.9586,307170.2244
2008-11-14 14:45:00,18.37,18.42,18.04,18.32,293267.6518883415,9.9424,9.9694,9.7637,9.9153,293267.6519
2008-11-14 14:50:00,18.34,18.67,18.29,18.62,636124.7947454845,9.9261,10.1047,9.8991,10.0777,636124.7947
2008-11-14 14:55:00,18.61,18.89,18.55,18.87,355446.08648056927,10.0722,10.2238,10.0398,10.213,355446.0865
2008-11-14 15:00:00,18.86,18.93,18.55,18.65,525998.9053092501,10.2076,10.2454,10.0398,10.0939,525998.9053
2008-11-14 15:05:00,18.66,18.79,18.54,18.77,399014.7783251232,10.0993,10.1697,10.0344,10.1588,399014.7783
2008-11-14 15:10:00,18.77,18.85,18.61,18.76,431198.6863711002,10.1588,10.2021,10.0722,10.1534,431198.6864
2008-11-14 15:15:00,18.76,18.86,18.44,18.49,337274.22003284073,10.1534,10.2076,9.9802,10.0073,337274.22
2008-11-14 15:20:00,18.49,18.71,18.45,18.58,385769.0202517789,10.0073,10.1264,9.9857,10.056,385769.0203
2008-11-14 15:25:00,18.58,18.69,18.43,18.53,270717.0224411604,10.056,10.1155,9.9748,10.0289,270717.0224
2008-11-14 15:30:00,18.53,18.58,18.18,18.23,402408.31964969897,10.0289,10.056,9.8395,9.8666,402408.3196
2008-11-14 15:35:00,18.25,18.4,18.13,18.3,374274.7673782157,9.8774,9.9586,9.8125,9.9045,374274.7674
2008-11-14 15:40:00,18.31,18.31,17.94,18.07,337383.689107827,9.9099,9.9099,9.7096,9.78,337383.6891
2008-11-14 15:45:00,18.07,18.29,18.03,18.22,386425.8347016968,9.78,9.8991,9.7583,9.8612,386425.8347
2008-11-14 15:50:00,18.22,18.28,18.05,18.09,369567.5971538041,9.8612,9.8936,9.7692,9.7908,369567.5972
2008-11-14 15:55:00,18.07,18.13,17.77,17.83,542419.2665571977,9.78,9.8125,9.6176,9.6501,542419.2666
2008-11-17 09:30:00,17.45,17.54,17.36,17.48,194307.6081007116,9.4444,9.4931,9.3957,9.4607,194307.6081
2008-11-17 09:35:00,17.48,17.87,17.38,17.72,232512.315270936,9.4607,9.6717,9.4065,9.5906,232512.3153
2008-11-17 09:40:00,17.71,17.79,17.56,17.74,230432.402846196,9.5851,9.6284,9.504,9.6014,230432.4028
2008-11-17 09:45:00,17.74,17.77,17.45,17.63,185878.4893267652,9.6014,9.6176,9.4444,9.5418,185878.4893
2008-11-17 09:50:00,17.64,17.81,17.58,17.75,159605.91133004928,9.5473,9.6393,9.5148,9.6068,159605.9113
2008-11-17 09:55:00,17.73,17.82,17.72,17.74,233607.0060207992,9.596,9.6447,9.5906,9.6014,233607.006
2008-11-17 10:00:00,17.74,17.79,17.57,17.66,225396.8253968254,9.6014,9.6284,9.5094,9.5581,225396.8254
2008-11-17 10:05:00,17.66,17.82,17.54,17.81,222003.2840722496,9.5581,9.6447,9.4931,9.6393,222003.2841
2008-11-17 10:10:00,17.8,17.81,17.53,17.53,168035.03010399564,9.6339,9.6393,9.4877,9.4877,168035.0301
2008-11-17 10:15:00,17.54,17.54,17.25,17.26,189053.0925013684,9.4931,9.4931,9.3362,9.3416,189053.0925
2008-11-17 10:20:00,17.26,17.44,17.13,17.4,175369.4581280788,9.3416,9.439,9.2712,9.4174,175369.4581
2008-11-17 10:25:00,17.38,17.49,17.23,17.41,231308.1554460865,9.4065,9.4661,9.3254,9.4228,231308.1554
2008-11-17 10:30:00,17.41,17.55,17.29,17.53,164203.61247947454,9.4228,9.4985,9.3578,9.4877,164203.6125
2008-11-17 10:35:00,17.52,17.59,17.36,17.4,170662.28790366722,9.4823,9.5202,9.3957,9.4174,170662.2879
2008-11-17 10:40:00,17.4,17.49,17.29,17.45,125779.96715927753,9.4174,9.4661,9.3578,9.4444,125779.9672
2008-11-17 10:45:00,17.45,17.57,17.4,17.5,137164.7509578544,9.4444,9.5094,9.4174,9.4715,137164.751
2008-11-17 10:50:00,17.49,17.54,17.36,17.38,98960.04378763,9.4661,9.4931,9.3957,9.4065,98960.0438
2008-11-17 10:55:00,17.37,17.44,17.28,17.37,119978.10618500276,9.4011,9.439,9.3524,9.4011,119978.1062
2008-11-17 11:00:00,17.37,17.69,17.35,17.65,138259.44170771755,9.4011,9.5743,9.3903,9.5527,138259.4417
2008-11-17 11:05:00,17.66,17.79,17.65,17.7,118773.94636015326,9.5581,9.6284,9.5527,9.5797,118773.9464
2008-11-17 11:10:00,17.7,17.82,17.7,17.73,123700.0547345375,9.5797,9.6447,9.5797,9.596,123700.0547
2008-11-17 11:15:00,17.73,17.77,17.66,17.69,85276.40941434045,9.596,9.6176,9.5581,9.5743,85276.4094
2008-11-17 11:20:00,17.69,17.71,17.58,17.59,97974.82211275316,9.5743,9.5851,9.5148,9.5202,97974.8221
2008-11-17 11:25:00,17.59,17.65,17.53,17.58,143185.5500821018,9.5202,9.5527,9.4877,9.5148,143185.5501
2008-11-17 11:30:00,17.58,17.69,17.57,17.63,111111.11111111112,9.5148,9.5743,9.5094,9.5418,111111.1111
2008-11-17 11:35:00,17.63,17.71,17.51,17.64,121620.14230979748,9.5418,9.5851,9.4769,9.5473,121620.1423
2008-11-17 11:40:00,17.65,17.68,17.51,17.56,99835.79638752052,9.5527,9.5689,9.4769,9.504,99835.7964
2008-11-17 11:45:00,17.55,17.8,17.55,17.79,113409.96168582376,9.4985,9.6339,9.4985,9.6284,113409.9617
2008-11-17 11:50:00,17.79,17.82,17.74,17.81,291297.20853858785,9.6284,9.6447,9.6014,9.6393,291297.2085
2008-11-17 11:55:00,17.81,17.91,17.79,17.83,231527.0935960592,9.6393,9.6934,9.6284,9.6501,231527.0936
2008-11-17 12:00:00,17.83,17.89,17.65,17.7,263382.5944170772,9.6501,9.6826,9.5527,9.5797,263382.5944
2008-11-17 12:05:00,17.7,17.85,17.66,17.82,108921.72961138478,9.5797,9.6609,9.5581,9.6447,108921.7296
2008-11-17 12:10:00,17.83,17.86,17.68,17.78,125779.96715927753,9.6501,9.6663,9.5689,9.623,125779.9672
2008-11-17 12:15:00,17.78,17.85,17.7,17.73,103448.27586206896,9.623,9.6609,9.5797,9.596,103448.2759
2008-11-17 12:20:00,17.73,17.93,17.69,17.83,169020.25177887248,9.596,9.7042,9.5743,9.6501,169020.2518
2008-11-17 12:25:00,17.85,17.91,17.79,17.85,131581.82813355228,9.6609,9.6934,9.6284,9.6609,131581.8281
2008-11-17 12:30:00,17.87,17.96,17.87,17.93,104214.55938697318,9.6717,9.7204,9.6717,9.7042,104214.5594
2008-11-17 12:35:00,17.92,17.93,17.61,17.62,156978.65353037766,9.6988,9.7042,9.531,9.5364,156978.6535
2008-11-17 12:40:00,17.62,17.73,17.61,17.72,70826.49151614669,9.5364,9.596,9.531,9.5906,70826.4915
2008-11-17 12:45:00,17.73,18.02,17.72,17.96,112096.33278598796,9.596,9.7529,9.5906,9.7204,112096.3328
2008-11-17 12:50:00,17.97,18.0,17.84,17.87,117241.37931034484,9.7259,9.7421,9.6555,9.6717,117241.3793
2008-11-17 12:55:00,17.86,17.86,17.69,17.69,142419.2665571976,9.6663,9.6663,9.5743,9.5743,142419.2666
2008-11-17 13:00:00,17.69,17.73,17.63,17.64,102463.05418719212,9.5743,9.596,9.5418,9.5473,102463.0542
2008-11-17 13:05:00,17.64,17.73,17.59,17.63,284181.7186644773,9.5473,9.596,9.5202,9.5418,284181.7187
2008-11-17 13:10:00,17.63,17.65,17.54,17.63,131800.76628352492,9.5418,9.5527,9.4931,9.5418,131800.7663
2008-11-17 13:15:00,17.63,17.64,17.44,17.51,93048.71373836893,9.5418,9.5473,9.439,9.4769,93048.7137
2008-11-17 13:20:00,17.52,17.54,17.46,17.49,96223.31691297208,9.4823,9.4931,9.4498,9.4661,96223.3169
2008-11-17 13:25:00,17.5,17.65,17.5,17.6,107608.100711549,9.4715,9.5527,9.4715,9.5256,107608.1007
2008-11-17 13:30:00,17.61,17.68,17.59,17.59,117131.91023535852,9.531,9.5689,9.5202,9.5202,117131.9102
2008-11-17 13:35:00,17.59,17.62,17.48,17.56,65243.56869184456,9.5202,9.5364,9.4607,9.504,65243.5687
2008-11-17 13:40:00,17.56,17.58,17.46,17.49,65681.44499178982,9.504,9.5148,9.4498,9.4661,65681.445
2008-11-17 13:45:00,17.5,17.59,17.5,17.58,84948.0021893815,9.4715,9.5202,9.4715,9.5148,84948.0022
2008-11-17 13:50:00,17.58,17.67,17.55,17.61,184236.4532019705,9.5148,9.5635,9.4985,9.531,184236.4532
2008-11-17 13:55:00,17.61,17.65,17.54,17.59,178762.99945265462,9.531,9.5527,9.4931,9.5202,178762.9995
2008-11-17 14:00:00,17.59,17.61,17.39,17.46,125670.4980842912,9.5202,9.531,9.4119,9.4498,125670.4981
2008-11-17 14:05:00,17.45,17.64,17.4,17.6,148440.065681445,9.4444,9.5473,9.4174,9.5256,148440.0657
2008-11-17 14:10:00,17.6,17.72,17.58,17.69,133442.8024083197,9.5256,9.5906,9.5148,9.5743,133442.8024
2008-11-17 14:15:00,17.69,17.7,17.54,17.6,102134.64696223318,9.5743,9.5797,9.4931,9.5256,102134.647
2008-11-17 14:20:00,17.6,17.72,17.49,17.5,151505.19978106185,9.5256,9.5906,9.4661,9.4715,151505.1998
2008-11-17 14:25:00,17.5,17.59,17.38,17.44,143185.5500821018,9.4715,9.5202,9.4065,9.439,143185.5501
2008-11-17 14:30:00,17.44,17.53,17.39,17.48,162780.51450465244,9.439,9.4877,9.4119,9.4607,162780.5145
2008-11-17 14:35:00,17.48,17.68,17.47,17.65,157197.5916803503,9.4607,9.5689,9.4552,9.5527,157197.5917
2008-11-17 14:40:00,17.65,17.72,17.62,17.69,147016.96770662288,9.5527,9.5906,9.5364,9.5743,147016.9677
2008-11-17 14:45:00,17.69,17.7,17.51,17.54,151395.73070607553,9.5743,9.5797,9.4769,9.4931,151395.7307
2008-11-17 14:50:00,17.54,17.6,17.46,17.58,131253.42090859334,9.4931,9.5256,9.4498,9.5148,131253.4209
2008-11-17 14:55:00,17.58,17.69,17.5,17.53,122605.36398467432,9.5148,9.5743,9.4715,9.4877,122605.364
2008-11-17 15:00:00,17.53,17.7,17.47,17.69,154241.92665571976,9.4877,9.5797,9.4552,9.5743,154241.9267
2008-11-17 15:05:00,17.69,17.7,17.56,17.61,176245.21072796936,9.5743,9.5797,9.504,9.531,176245.2107
2008-11-17 15:10:00,17.62,17.68,17.51,17.63,154241.92665571976,9.5364,9.5689,9.4769,9.5418,154241.9267
2008-11-17 15:15:00,17.63,17.79,17.63,17.73,187411.05637657363,9.5418,9.6284,9.5418,9.596,187411.0564
2008-11-17 15:20:00,17.72,17.77,17.64,17.68,183470.16967706624,9.5906,9.6176,9.5473,9.5689,183470.1697
2008-11-17 15:25:00,17.67,17.72,17.56,17.68,166502.4630541872,9.5635,9.5906,9.504,9.5689,166502.4631
2008-11-17 15:30:00,17.67,17.72,17.51,17.53,168253.96825396825,9.5635,9.5906,9.4769,9.4877,168253.9683
2008-11-17 15:35:00,17.53,17.57,17.36,17.39,182375.47892720308,9.4877,9.5094,9.3957,9.4119,182375.4789
2008-11-17 15:40:00,17.4,17.58,17.38,17.54,275643.13081554463,9.4174,9.5148,9.4065,9.4931,275643.1308
2008-11-17 15:45:00,17.53,17.61,17.45,17.47,248932.67651888344,9.4877,9.531,9.4444,9.4552,248932.6765
2008-11-17 15:50:00,17.45,17.53,17.35,17.35,275314.7235905857,9.4444,9.4877,9.3903,9.3903,275314.7236
2008-11-17 15:55:00,17.34,17.36,17.23,17.27,420689.6551724138,9.3849,9.3957,9.3254,9.347,420689.6552
2008-11-18 09:30:00,17.44,17.44,17.13,17.33,235249.04214559388,9.439,9.439,9.2712,9.3795,235249.0421
2008-11-18 09:35:00,17.33,17.54,17.32,17.39,150082.10180623975,9.3795,9.4931,9.3741,9.4119,150082.1018
2008-11-18 09:40:00,17.4,17.64,17.34,17.36,180952.3809523809,9.4174,9.5473,9.3849,9.3957,180952.381
2008-11-18 09:45:00,17.36,17.54,17.27,17.53,152818.82868089766,9.3957,9.4931,9.347,9.4877,152818.8287
2008-11-18 09:50:00,17.54,17.54,17.31,17.31,119978.10618500276,9.4931,9.4931,9.3687,9.3687,119978.1062
2008-11-18 09:55:00,17.31,17.38,17.27,17.32,226929.39244663384,9.3687,9.4065,9.347,9.3741,226929.3924
2008-11-18 10:00:00,17.32,17.34,17.05,17.08,194636.0153256705,9.3741,9.3849,9.2279,9.2442,194636.0153
2008-11-18 10:05:00,17.09,17.19,16.96,17.08,253639.84674329503,9.2496,9.3037,9.1792,9.2442,253639.8467
2008-11-18 10:10:00,17.08,17.34,17.02,17.2,177120.96332785988,9.2442,9.3849,9.2117,9.3091,177120.9633
2008-11-18 10:15:00,17.2,17.39,17.2,17.39,263163.6562671045,9.3091,9.4119,9.3091,9.4119,263163.6563
2008-11-18 10:20:00,17.39,17.49,17.27,17.27,218609.7427476738,9.4119,9.4661,9.347,9.347,218609.7427
2008-11-18 10:25:00,17.27,17.52,17.21,17.5,202736.7268746579,9.347,9.4823,9.3145,9.4715,202736.7269
2008-11-18 10:30:00,17.5,17.5,17.35,17.41,178434.59222769568,9.4715,9.4715,9.3903,9.4228,178434.5922
2008-11-18 10:35:00,17.4,17.4,17.27,17.31,108374.3842364532,9.4174,9.4174,9.347,9.3687,108374.3842
2008-11-18 10:40:00,17.31,17.42,17.26,17.31,151943.0760810071,9.3687,9.4282,9.3416,9.3687,151943.0761
2008-11-18 10:45:00,17.29,17.35,17.16,17.32,200875.7525998905,9.3578,9.3903,9.2875,9.3741,200875.7526
2008-11-18 10:50:00,17.32,17.37,17.18,17.29,195402.2988505748,9.3741,9.4011,9.2983,9.3578,195402.2989
2008-11-18 10:55:00,17.3,17.4,17.25,17.36,184783.79857690205,9.3632,9.4174,9.3362,9.3957,184783.7986
2008-11-18 11:00:00,17.35,17.36,17.13,17.18,203612.47947454845,9.3903,9.3957,9.2712,9.2983,203612.4795
2008-11-18 11:05:00,17.17,17.25,17.11,17.16,164750.95785440612,9.2929,9.3362,9.2604,9.2875,164750.9579
2008-11-18 11:10:00,17.16,17.32,17.12,17.23,170662.28790366722,9.2875,9.3741,9.2658,9.3254,170662.2879
2008-11-18 11:15:00,17.24,17.39,17.23,17.34,143732.8954570334,9.3308,9.4119,9.3254,9.3849,143732.8955
2008-11-18 11:20:00,17.34,17.35,17.18,17.21,134975.3694581281,9.3849,9.3903,9.2983,9.3145,134975.3695
2008-11-18 11:25:00,17.21,17.27,17.17,17.26,147892.72030651342,9.3145,9.347,9.2929,9.3416,147892.7203
2008-11-18 11:30:00,17.25,17.47,17.23,17.46,208429.1187739464,9.3362,9.4552,9.3254,9.4498,208429.1188
2008-11-18 11:35:00,17.46,17.62,17.44,17.53,193103.4482758621,9.4498,9.5364,9.439,9.4877,193103.4483
2008-11-18 11:40:00,17.52,17.54,17.44,17.48,122495.89490968802,9.4823,9.4931,9.439,9.4607,122495.8949
2008-11-18 11:45:00,17.47,17.56,17.32,17.39,170224.41160372196,9.4552,9.504,9.3741,9.4119,170224.4116
2008-11-18 11:50:00,17.39,17.6,17.36,17.48,135522.71483305967,9.4119,9.5256,9.3957,9.4607,135522.7148
2008-11-18 11:55:00,17.48,17.58,17.4,17.58,155227.14833059662,9.4607,9.5148,9.4174,9.5148,155227.1483
2008-11-18 12:00:00,17.57,17.58,17.37,17.37,122933.77120963328,9.5094,9.5148,9.4011,9.4011,122933.7712
2008-11-18 12:05:00,17.37,17.41,17.28,17.28,148330.59660645868,9.4011,9.4228,9.3524,9.3524,148330.5966
2008-11-18 12:10:00,17.29,17.36,17.27,17.33,125123.1527093596,9.3578,9.3957,9.347,9.3795,125123.1527
2008-11-18 12:15:00,17.33,17.43,17.3,17.33,84181.71866447729,9.3795,9.4336,9.3632,9.3795,84181.7187
2008-11-18 12:20:00,17.32,17.35,17.24,17.26,134646.96223316912,9.3741,9.3903,9.3308,9.3416,134646.9622
2008-11-18 12:25:00,17.25,17.26,17.11,17.16,180405.03557744937,9.3362,9.3416,9.2604,9.2875,180405.0356
2008-11-18 12:30:00,17.16,17.16,17.08,17.12,124685.27640941436,9.2875,9.2875,9.2442,9.2658,124685.2764
2008-11-18 12:35:00,17.11,17.11,17.02,17.07,168910.78270388616,9.2604,9.2604,9.2117,9.2388,168910.7827
2008-11-18 12:40:00,17.07,17.14,17.05,17.06,122933.77120963328,9.2388,9.2766,9.2279,9.2333,122933.7712
2008-11-18 12:45:00,17.05,17.05,16.93,17.0,134428.0240831965,9.2279,9.2279,9.163,9.2009,134428.0241
2008-11-18 12:50:00,16.99,17.0,16.87,16.97,136836.34373289548,9.1955,9.2009,9.1305,9.1846,136836.3437
2008-11-18 12:55:00,16.97,17.05,16.95,16.95,124794.74548440066,9.1846,9.2279,9.1738,9.1738,124794.7455
2008-11-18 13:00:00,16.94,16.95,16.84,16.9,130487.13738368911,9.1684,9.1738,9.1143,9.1467,130487.1374
2008-11-18 13:05:00,16.89,16.89,16.78,16.83,171209.6332785988,9.1413,9.1413,9.0818,9.1089,171209.6333
2008-11-18 13:10:00,16.83,16.93,16.72,16.74,135522.71483305967,9.1089,9.163,9.0493,9.0602,135522.7148
2008-11-18 13:15:00,16.74,16.74,16.58,16.67,184455.39135194308,9.0602,9.0602,8.9736,9.0223,184455.3914
2008-11-18 13:20:00,16.67,16.79,16.63,16.64,136726.87465790915,9.0223,9.0872,9.0006,9.006,136726.8747
2008-11-18 13:25:00,16.63,16.76,16.63,16.75,125342.09085933224,9.0006,9.071,9.0006,9.0656,125342.0909
2008-11-18 13:30:00,16.76,16.76,16.6,16.63,179857.69020251778,9.071,9.071,8.9844,9.0006,179857.6902
2008-11-18 13:35:00,16.62,16.62,16.45,16.5,155117.6792556103,8.9952,8.9952,8.9032,8.9303,155117.6793
2008-11-18 13:40:00,16.5,16.63,16.47,16.47,146907.49863163658,8.9303,9.0006,8.914,8.914,146907.4986
2008-11-18 13:45:00,16.48,16.53,16.36,16.38,259113.30049261084,8.9194,8.9465,8.8545,8.8653,259113.3005
2008-11-18 13:50:00,16.38,16.53,16.36,16.53,166502.4630541872,8.8653,8.9465,8.8545,8.9465,166502.4631
2008-11-18 13:55:00,16.53,16.55,16.5,16.53,195183.3607006021,8.9465,8.9573,8.9303,8.9465,195183.3607
2008-11-18 14:00:00,16.53,16.63,16.45,16.47,279802.95566502464,8.9465,9.0006,8.9032,8.914,279802.9557
2008-11-18 14:05:00,16.47,16.49,16.25,16.3,259770.1149425288,8.914,8.9248,8.795,8.822,259770.1149
2008-11-18 14:10:00,16.29,16.47,16.22,16.45,219485.4953475643,8.8166,8.914,8.7787,8.9032,219485.4953
2008-11-18 14:15:00,16.44,16.49,16.36,16.46,173946.3601532567,8.8978,8.9248,8.8545,8.9086,173946.3602
2008-11-18 14:20:00,16.45,16.48,16.33,16.34,267432.9501915709,8.9032,8.9194,8.8382,8.8437,267432.9502
2008-11-18 14:25:00,16.34,16.42,16.28,16.3,144827.58620689655,8.8437,8.887,8.8112,8.822,144827.5862
2008-11-18 14:30:00,16.31,16.31,16.1,16.14,279365.0793650793,8.8274,8.8274,8.7138,8.7354,279365.0794
2008-11-18 14:35:00,16.13,16.21,16.1,16.16,216091.9540229885,8.73,8.7733,8.7138,8.7462,216091.954
2008-11-18 14:40:00,16.16,16.28,16.14,16.21,133004.92610837438,8.7462,8.8112,8.7354,8.7733,133004.9261
2008-11-18 14:45:00,16.21,16.21,15.94,15.98,381280.78817734,8.7733,8.7733,8.6272,8.6488,381280.7882
2008-11-18 14:50:00,15.97,16.0,15.9,15.99,200328.40722495897,8.6434,8.6596,8.6055,8.6542,200328.4072
2008-11-18 14:55:00,15.99,16.1,15.97,16.02,220470.7170224412,8.6542,8.7138,8.6434,8.6705,220470.717
2008-11-18 15:00:00,16.02,16.21,15.99,16.06,260207.991242474,8.6705,8.7733,8.6542,8.6921,260207.9912
2008-11-18 15:05:00,16.06,16.35,16.04,16.34,253639.84674329503,8.6921,8.8491,8.6813,8.8437,253639.8467
2008-11-18 15:10:00,16.34,16.54,16.32,16.37,326655.71975916805,8.8437,8.9519,8.8328,8.8599,326655.7198
2008-11-18 15:15:00,16.36,16.42,16.29,16.41,194636.0153256705,8.8545,8.887,8.8166,8.8815,194636.0153
2008-11-18 15:20:00,16.41,16.61,16.35,16.4,271373.8368910783,8.8815,8.9898,8.8491,8.8761,271373.8369
2008-11-18 15:25:00,16.39,16.45,16.24,16.36,215325.6704980843,8.8707,8.9032,8.7895,8.8545,215325.6705
2008-11-18 15:30:00,16.35,16.4,16.18,16.29,266119.3212917351,8.8491,8.8761,8.7571,8.8166,266119.3213
2008-11-18 15:35:00,16.3,16.55,16.3,16.47,277613.5741652983,8.822,8.9573,8.822,8.914,277613.5742
2008-11-18 15:40:00,16.47,16.69,16.47,16.53,501915.7088122605,8.914,9.0331,8.914,8.9465,501915.7088
2008-11-18 15:45:00,16.53,16.77,16.5,16.73,389272.030651341,8.9465,9.0764,8.9303,9.0547,389272.0307
2008-11-18 15:50:00,16.74,16.84,16.66,16.84,421893.8149972633,9.0602,9.1143,9.0169,9.1143,421893.815
2008-11-18 15:55:00,16.84,16.95,16.76,16.89,570333.8806787083,9.1143,9.1738,9.071,9.1413,570333.8807
2008-11-19 09:30:00,16.67,16.67,16.21,16.23,188943.62342638205,9.0223,9.0223,8.7733,8.7841,188943.6234
2008-11-19 09:35:00,16.23,16.31,16.01,16.19,344827.5862068966,8.7841,8.8274,8.6651,8.7625,344827.5862
2008-11-19 09:40:00,16.19,16.4,16.08,16.14,202846.19594964423,8.7625,8.8761,8.7029,8.7354,202846.1959
2008-11-19 09:45:00,16.15,16.24,16.08,16.18,121401.20415982486,8.7408,8.7895,8.7029,8.7571,121401.2042
2008-11-19 09:50:00,16.18,16.24,15.93,16.03,184126.9841269841,8.7571,8.7895,8.6218,8.6759,184126.9841
2008-11-19 09:55:00,16.03,16.11,15.96,16.11,181061.85002736727,8.6759,8.7192,8.638,8.7192,181061.85
2008-11-19 10:00:00,16.08,16.21,16.0,16.21,194636.0153256705,8.7029,8.7733,8.6596,8.7733,194636.0153
2008-11-19 10:05:00,16.21,16.38,16.13,16.31,218062.3973727422,8.7733,8.8653,8.73,8.8274,218062.3974
2008-11-19 10:10:00,16.31,16.37,16.14,16.29,185112.20580186092,8.8274,8.8599,8.7354,8.8166,185112.2058
2008-11-19 10:15:00,16.3,16.41,16.05,16.05,156978.65353037766,8.822,8.8815,8.6867,8.6867,156978.6535
2008-11-19 10:20:00,16.07,16.12,16.0,16.04,162123.70005473454,8.6975,8.7246,8.6596,8.6813,162123.7001
2008-11-19 10:25:00,16.05,16.08,15.99,16.01,169896.004378763,8.6867,8.7029,8.6542,8.6651,169896.0044
2008-11-19 10:30:00,16.01,16.02,15.89,16.0,228133.5522714833,8.6651,8.6705,8.6001,8.6596,228133.5523
2008-11-19 10:35:00,15.99,16.1,15.83,15.84,302791.46141215105,8.6542,8.7138,8.5676,8.573,302791.4614
2008-11-19 10:40:00,15.84,15.89,15.76,15.78,159934.3185550082,8.573,8.6001,8.5297,8.5406,159934.3186
2008-11-19 10:45:00,15.77,15.78,15.65,15.69,165517.24137931035,8.5352,8.5406,8.4702,8.4919,165517.2414
2008-11-19 10:50:00,15.7,15.78,15.67,15.71,131034.4827586207,8.4973,8.5406,8.481,8.5027,131034.4828
2008-11-19 10:55:00,15.71,15.72,15.55,15.57,184674.3295019157,8.5027,8.5081,8.4161,8.4269,184674.3295
2008-11-19 11:00:00,15.57,15.59,15.49,15.51,265024.63054187194,8.4269,8.4377,8.3836,8.3944,265024.6305
2008-11-19 11:05:00,15.51,15.69,15.5,15.69,236124.7947454844,8.3944,8.4919,8.389,8.4919,236124.7947
2008-11-19 11:10:00,15.7,15.74,15.6,15.63,146798.02955665026,8.4973,8.5189,8.4432,8.4594,146798.0296
2008-11-19 11:15:00,15.63,15.69,15.48,15.68,137274.22003284073,8.4594,8.4919,8.3782,8.4865,137274.22
2008-11-19 11:20:00,15.68,15.7,15.51,15.53,141215.10673234813,8.4865,8.4973,8.3944,8.4053,141215.1067
2008-11-19 11:25:00,15.54,15.58,15.45,15.45,137493.15818281335,8.4107,8.4323,8.362,8.362,137493.1582
2008-11-19 11:30:00,15.45,15.53,15.4,15.45,134318.55500821018,8.362,8.4053,8.3349,8.362,134318.555
2008-11-19 11:35:00,15.44,15.45,15.33,15.39,200328.40722495897,8.3566,8.362,8.297,8.3295,200328.4072
2008-11-19 11:40:00,15.4,15.48,15.35,15.47,162999.45265462509,8.3349,8.3782,8.3078,8.3728,162999.4527
2008-11-19 11:45:00,15.48,15.49,15.39,15.45,122605.36398467432,8.3782,8.3836,8.3295,8.362,122605.364
2008-11-19 11:50:00,15.44,15.55,15.43,15.52,162999.45265462509,8.3566,8.4161,8.3511,8.3999,162999.4527
2008-11-19 11:55:00,15.52,15.65,15.52,15.61,151724.1379310345,8.3999,8.4702,8.3999,8.4486,151724.1379
2008-11-19 12:00:00,15.61,15.68,15.58,15.59,102353.5851122058,8.4486,8.4865,8.4323,8.4377,102353.5851
2008-11-19 12:05:00,15.59,15.61,15.5,15.56,187301.5873015873,8.4377,8.4486,8.389,8.4215,187301.5873
2008-11-19 12:10:00,15.53,15.59,15.52,15.58,190257.25232621783,8.4053,8.4377,8.3999,8.4323,190257.2523
2008-11-19 12:15:00,15.58,15.59,15.36,15.37,97974.82211275316,8.4323,8.4377,8.3133,8.3187,97974.8221
2008-11-19 12:20:00,15.37,15.47,15.36,15.44,137493.15818281335,8.3187,8.3728,8.3133,8.3566,137493.1582
2008-11-19 12:25:00,15.43,15.47,15.37,15.47,126655.71975916805,8.3511,8.3728,8.3187,8.3728,126655.7198
2008-11-19 12:30:00,15.48,15.56,15.44,15.51,136726.87465790915,8.3782,8.4215,8.3566,8.3944,136726.8747
2008-11-19 12:35:00,15.52,15.57,15.47,15.55,139354.13245758074,8.3999,8.4269,8.3728,8.4161,139354.1325
2008-11-19 12:40:00,15.55,15.58,15.47,15.48,140667.76135741654,8.4161,8.4323,8.3728,8.3782,140667.7614
2008-11-19 12:45:00,15.47,15.53,15.45,15.49,71702.24411603723,8.3728,8.4053,8.362,8.3836,71702.2441
2008-11-19 12:50:00,15.48,15.52,15.4,15.42,120853.85878489328,8.3782,8.3999,8.3349,8.3457,120853.8588
2008-11-19 12:55:00,15.42,15.47,15.38,15.47,118336.070060208,8.3457,8.3728,8.3241,8.3728,118336.0701
2008-11-19 13:00:00,15.47,15.62,15.47,15.56,116037.21948549536,8.3728,8.454,8.3728,8.4215,116037.2195
2008-11-19 13:05:00,15.55,15.61,15.55,15.58,99288.45101258896,8.4161,8.4486,8.4161,8.4323,99288.451
2008-11-19 13:10:00,15.58,15.63,15.55,15.63,75424.19266557197,8.4323,8.4594,8.4161,8.4594,75424.1927
2008-11-19 13:15:00,15.62,15.63,15.45,15.48,88232.07443897099,8.454,8.4594,8.362,8.3782,88232.0744
2008-11-19 13:20:00,15.49,15.5,15.44,15.44,71921.18226600986,8.3836,8.389,8.3566,8.3566,71921.1823
2008-11-19 13:25:00,15.44,15.45,15.35,15.36,77613.57416529831,8.3566,8.362,8.3078,8.3133,77613.5742
2008-11-19 13:30:00,15.35,15.37,15.3,15.32,103010.3995621237,8.3078,8.3187,8.2808,8.2916,103010.3996
2008-11-19 13:35:00,15.31,15.35,15.26,15.31,102244.11603721949,8.2862,8.3078,8.2591,8.2862,102244.116
2008-11-19 13:40:00,15.32,15.39,15.28,15.33,77285.16694033936,8.2916,8.3295,8.27,8.297,77285.1669
2008-11-19 13:45:00,15.32,15.46,15.32,15.4,68199.2337164751,8.2916,8.3674,8.2916,8.3349,68199.2337
2008-11-19 13:50:00,15.41,15.47,15.34,15.47,73015.87301587302,8.3403,8.3728,8.3024,8.3728,73015.873
2008-11-19 13:55:00,15.47,15.58,15.35,15.36,88013.13628899836,8.3728,8.4323,8.3078,8.3133,88013.1363
2008-11-19 14:00:00,15.37,15.4,15.29,15.32,116475.09578544062,8.3187,8.3349,8.2754,8.2916,116475.0958
2008-11-19 14:05:00,15.29,15.36,15.22,15.34,149644.2255062945,8.2754,8.3133,8.2375,8.3024,149644.2255
2008-11-19 14:10:00,15.35,15.56,15.34,15.54,137055.2818828681,8.3078,8.4215,8.3024,8.4107,137055.2819
2008-11-19 14:15:00,15.54,15.57,15.34,15.34,135084.8385331144,8.4107,8.4269,8.3024,8.3024,135084.8385
2008-11-19 14:20:00,15.34,15.35,15.22,15.23,165407.77230432403,8.3024,8.3078,8.2375,8.2429,165407.7723
2008-11-19 14:25:00,15.24,15.34,15.22,15.27,156869.18445539137,8.2483,8.3024,8.2375,8.2645,156869.1845
2008-11-19 14:30:00,15.26,15.33,15.22,15.22,145922.2769567597,8.2591,8.297,8.2375,8.2375,145922.277
2008-11-19 14:35:00,15.22,15.23,15.13,15.18,204488.23207443897,8.2375,8.2429,8.1888,8.2158,204488.2321
2008-11-19 14:40:00,15.18,15.36,15.15,15.35,276628.35249042144,8.2158,8.3133,8.1996,8.3078,276628.3525
2008-11-19 14:45:00,15.35,15.53,15.29,15.43,183251.2315270936,8.3078,8.4053,8.2754,8.3511,183251.2315
2008-11-19 14:50:00,15.45,15.52,15.37,15.44,155555.55555555556,8.362,8.3999,8.3187,8.3566,155555.5556
2008-11-19 14:55:00,15.44,15.48,15.32,15.46,116912.97208538587,8.3566,8.3782,8.2916,8.3674,116912.9721
2008-11-19 15:00:00,15.46,15.46,15.23,15.37,172194.85495347565,8.3674,8.3674,8.2429,8.3187,172194.855
2008-11-19 15:05:00,15.37,15.47,15.3,15.39,179857.69020251778,8.3187,8.3728,8.2808,8.3295,179857.6902
2008-11-19 15:10:00,15.39,15.45,15.3,15.38,230432.402846196,8.3295,8.362,8.2808,8.3241,230432.4028
2008-11-19 15:15:00,15.38,15.38,15.15,15.16,199233.7164750958,8.3241,8.3241,8.1996,8.205,199233.7165
2008-11-19 15:20:00,15.16,15.18,15.11,15.13,270279.1461412151,8.205,8.2158,8.178,8.1888,270279.1461
2008-11-19 15:25:00,15.13,15.26,15.11,15.23,331472.359058566,8.1888,8.2591,8.178,8.2429,331472.3591
2008-11-19 15:30:00,15.21,15.26,15.09,15.25,347892.7203065134,8.2321,8.2591,8.1671,8.2537,347892.7203
2008-11-19 15:35:00,15.25,15.26,15.1,15.12,278598.7958401752,8.2537,8.2591,8.1725,8.1834,278598.7958
2008-11-19 15:40:00,15.13,15.2,15.09,15.1,313409.96168582374,8.1888,8.2267,8.1671,8.1725,313409.9617
2008-11-19 15:45:00,15.09,15.12,14.99,15.08,389053.0925013684,8.1671,8.1834,8.113,8.1617,389053.0925
2008-11-19 15:50:00,15.09,15.11,15.01,15.06,433388.0678708265,8.1671,8.178,8.1238,8.1509,433388.0679
2008-11-19 15:55:00,15.06,15.07,14.98,15.02,557088.122605364,8.1509,8.1563,8.1076,8.1292,557088.1226
2008-11-20 09:30:00,14.62,14.63,14.34,14.42,442036.1247947455,7.9127,7.9182,7.7612,7.8045,442036.1248
2008-11-20 09:35:00,14.42,14.42,14.16,14.18,259113.30049261084,7.8045,7.8045,7.6638,7.6746,259113.3005
2008-11-20 09:40:00,14.17,14.18,13.99,14.06,297427.4767378216,7.6692,7.6746,7.5718,7.6097,297427.4767
2008-11-20 09:45:00,14.05,14.06,13.93,13.93,264258.3470169677,7.6042,7.6097,7.5393,7.5393,264258.347
2008-11-20 09:50:00,13.93,14.1,13.84,13.86,374603.1746031746,7.5393,7.6313,7.4906,7.5014,374603.1746
2008-11-20 09:55:00,13.85,13.97,13.81,13.86,270607.55336617405,7.496,7.561,7.4744,7.5014,270607.5534
2008-11-20 10:00:00,13.85,13.89,13.7,13.71,342419.2665571976,7.496,7.5177,7.4148,7.4202,342419.2666
2008-11-20 10:05:00,13.71,13.83,13.7,13.71,264258.3470169677,7.4202,7.4852,7.4148,7.4202,264258.347
2008-11-20 10:10:00,13.72,13.72,13.57,13.58,401204.1598248495,7.4256,7.4256,7.3445,7.3499,401204.1598
2008-11-20 10:15:00,13.59,13.59,13.38,13.39,326327.3125342091,7.3553,7.3553,7.2416,7.247,326327.3125
2008-11-20 10:20:00,13.4,13.69,13.37,13.67,317022.4411603722,7.2525,7.4094,7.2362,7.3986,317022.4412
2008-11-20 10:25:00,13.65,13.77,13.6,13.72,180295.56650246307,7.3878,7.4527,7.3607,7.4256,180295.5665
2008-11-20 10:30:00,13.73,13.99,13.7,13.89,266009.85221674875,7.4311,7.5718,7.4148,7.5177,266009.8522
2008-11-20 10:35:00,13.89,13.89,13.67,13.72,293596.0591133005,7.5177,7.5177,7.3986,7.4256,293596.0591
2008-11-20 10:40:00,13.72,13.89,13.66,13.89,240284.61959496443,7.4256,7.5177,7.3932,7.5177,240284.6196
2008-11-20 10:45:00,13.89,14.06,13.83,13.88,160043.7876299945,7.5177,7.6097,7.4852,7.5122,160043.7876
2008-11-20 10:50:00,13.87,13.88,13.68,13.82,180514.5046524357,7.5068,7.5122,7.404,7.4798,180514.5047
2008-11-20 10:55:00,13.82,13.85,13.7,13.84,147673.78215654078,7.4798,7.496,7.4148,7.4906,147673.7822
2008-11-20 11:00:00,13.85,14.06,13.85,13.99,189272.03065134105,7.496,7.6097,7.496,7.5718,189272.0307
2008-11-20 11:05:00,13.99,14.1,13.8,13.81,184126.9841269841,7.5718,7.6313,7.4689,7.4744,184126.9841
2008-11-20 11:10:00,13.8,13.97,13.7,13.91,176464.14887794197,7.4689,7.561,7.4148,7.5285,176464.1489
2008-11-20 11:15:00,13.91,13.93,13.73,13.75,154351.39573070608,7.5285,7.5393,7.4311,7.4419,154351.3957
2008-11-20 11:20:00,13.74,13.77,13.68,13.68,189928.8451012589,7.4365,7.4527,7.404,7.404,189928.8451
2008-11-20 11:25:00,13.68,13.78,13.63,13.68,173727.42200328407,7.404,7.4581,7.3769,7.404,173727.422
2008-11-20 11:30:00,13.68,13.71,13.53,13.55,189709.90695128628,7.404,7.4202,7.3228,7.3336,189709.907
2008-11-20 11:35:00,13.55,13.67,13.51,13.53,170114.94252873564,7.3336,7.3986,7.312,7.3228,170114.9425
2008-11-20 11:40:00,13.53,13.6,13.5,13.54,200000.0,7.3228,7.3607,7.3066,7.3282,200000.0
2008-11-20 11:45:00,13.57,13.6,13.44,13.46,287575.2599890531,7.3445,7.3607,7.2741,7.2849,287575.26
2008-11-20 11:50:00,13.47,13.48,13.4,13.45,176026.27257799671,7.2903,7.2957,7.2525,7.2795,176026.2726
2008-11-20 11:55:00,13.45,13.47,13.39,13.43,123262.17843459224,7.2795,7.2903,7.247,7.2687,123262.1784
2008-11-20 12:00:00,13.43,13.43,13.34,13.41,163327.85987958402,7.2687,7.2687,7.22,7.2579,163327.8599
2008-11-20 12:05:00,13.41,13.51,13.41,13.46,154351.39573070608,7.2579,7.312,7.2579,7.2849,154351.3957
2008-11-20 12:10:00,13.46,13.6,13.45,13.58,142309.7974822113,7.2849,7.3607,7.2795,7.3499,142309.7975
2008-11-20 12:15:00,13.58,13.66,13.42,13.47,308374.3842364532,7.3499,7.3932,7.2633,7.2903,308374.3842
2008-11-20 12:20:00,13.47,13.73,13.46,13.69,171209.6332785988,7.2903,7.4311,7.2849,7.4094,171209.6333
2008-11-20 12:25:00,13.68,13.87,13.68,13.79,220908.59332238644,7.404,7.5068,7.404,7.4635,220908.5933
2008-11-20 12:30:00,13.8,13.99,13.78,13.9,186644.7728516694,7.4689,7.5718,7.4581,7.5231,186644.7729
2008-11-20 12:35:00,13.89,13.99,13.84,13.99,283305.9660645868,7.5177,7.5718,7.4906,7.5718,283305.9661
2008-11-20 12:40:00,14.0,14.11,13.98,14.1,182813.3552271484,7.5772,7.6367,7.5664,7.6313,182813.3552
2008-11-20 12:45:00,14.09,14.5,14.03,14.36,175807.3344280241,7.6259,7.8478,7.5934,7.772,175807.3344
2008-11-20 12:50:00,14.36,14.46,14.14,14.15,218171.8664477285,7.772,7.8262,7.653,7.6584,218171.8664
2008-11-20 12:55:00,14.15,14.26,14.11,14.2,163108.92172961138,7.6584,7.7179,7.6367,7.6854,163108.9217
2008-11-20 13:00:00,14.2,14.2,13.93,14.03,199452.6546250684,7.6854,7.6854,7.5393,7.5934,199452.6546
2008-11-20 13:05:00,14.04,14.1,13.99,14.1,132238.64258347018,7.5988,7.6313,7.5718,7.6313,132238.6426
2008-11-20 13:10:00,14.1,14.15,14.0,14.13,131034.4827586207,7.6313,7.6584,7.5772,7.6475,131034.4828
2008-11-20 13:15:00,14.13,14.29,14.03,14.04,173180.0766283525,7.6475,7.7341,7.5934,7.5988,173180.0766
2008-11-20 13:20:00,14.04,14.05,13.84,14.03,207443.89709906952,7.5988,7.6042,7.4906,7.5934,207443.8971
2008-11-20 13:25:00,14.05,14.12,13.87,13.92,113409.96168582376,7.6042,7.6421,7.5068,7.5339,113409.9617
2008-11-20 13:30:00,13.92,14.1,13.89,14.08,123590.5856595512,7.5339,7.6313,7.5177,7.6205,123590.5857
2008-11-20 13:35:00,14.07,14.08,13.8,13.87,139244.66338259442,7.6151,7.6205,7.4689,7.5068,139244.6634
2008-11-20 13:40:00,13.87,13.99,13.85,13.94,156650.24630541872,7.5068,7.5718,7.496,7.5447,156650.2463
2008-11-20 13:45:00,13.93,14.03,13.89,13.94,165517.24137931035,7.5393,7.5934,7.5177,7.5447,165517.2414
2008-11-20 13:50:00,13.94,13.98,13.87,13.9,133661.74055829228,7.5447,7.5664,7.5068,7.5231,133661.7406
2008-11-20 13:55:00,13.9,13.97,13.83,13.94,130925.01368363436,7.5231,7.561,7.4852,7.5447,130925.0137
2008-11-20 14:00:00,13.94,13.97,13.7,13.7,171647.50957854406,7.5447,7.561,7.4148,7.4148,171647.5096
2008-11-20 14:05:00,13.71,13.85,13.71,13.75,136398.4674329502,7.4202,7.496,7.4202,7.4419,136398.4674
2008-11-20 14:10:00,13.75,13.8,13.7,13.73,218938.1499726328,7.4419,7.4689,7.4148,7.4311,218938.15
2008-11-20 14:15:00,13.74,13.8,13.62,13.7,273891.62561576354,7.4365,7.4689,7.3715,7.4148,273891.6256
2008-11-20 14:20:00,13.69,13.74,13.55,13.55,240941.4340448824,7.4094,7.4365,7.3336,7.3336,240941.434
2008-11-20 14:25:00,13.56,13.6,13.45,13.47,103776.68308702792,7.339,7.3607,7.2795,7.2903,103776.6831
2008-11-20 14:30:00,13.47,13.62,13.46,13.51,166392.9939792009,7.2903,7.3715,7.2849,7.312,166392.994
2008-11-20 14:35:00,13.5,13.62,13.47,13.56,141652.98303229338,7.3066,7.3715,7.2903,7.339,141652.983
2008-11-20 14:40:00,13.57,13.64,13.49,13.52,150629.44718117133,7.3445,7.3823,7.3012,7.3174,150629.4472
2008-11-20 14:45:00,13.52,13.56,13.4,13.43,117241.37931034484,7.3174,7.339,7.2525,7.2687,117241.3793
2008-11-20 14:50:00,13.42,13.46,13.38,13.4,165407.77230432403,7.2633,7.2849,7.2416,7.2525,165407.7723
2008-11-20 14:55:00,13.4,13.43,13.34,13.35,219594.96442255063,7.2525,7.2687,7.22,7.2254,219594.9644
2008-11-20 15:00:00,13.35,13.5,13.34,13.34,254515.59934318555,7.2254,7.3066,7.22,7.22,254515.5993
2008-11-20 15:05:00,13.34,13.39,13.29,13.39,267104.5429666119,7.22,7.247,7.1929,7.247,267104.543
2008-11-20 15:10:00,13.4,13.46,13.34,13.36,168363.43732895458,7.2525,7.2849,7.22,7.2308,168363.4373
2008-11-20 15:15:00,13.36,13.41,13.16,13.2,306951.2862616311,7.2308,7.2579,7.1226,7.1442,306951.2863
2008-11-20 15:20:00,13.2,13.29,13.09,13.11,326546.2506841817,7.1442,7.1929,7.0847,7.0955,326546.2507
2008-11-20 15:25:00,13.1,13.19,13.09,13.17,209195.4022988506,7.0901,7.1388,7.0847,7.128,209195.4023
2008-11-20 15:30:00,13.16,13.23,13.1,13.1,258784.8932676519,7.1226,7.1604,7.0901,7.0901,258784.8933
2008-11-20 15:35:00,13.1,13.13,12.87,12.89,369458.12807881774,7.0901,7.1063,6.9656,6.9764,369458.1281
2008-11-20 15:40:00,12.89,12.92,12.75,12.78,513738.36891078274,6.9764,6.9927,6.9007,6.9169,513738.3689
2008-11-20 15:45:00,12.78,13.04,12.77,12.96,377777.7777777778,6.9169,7.0576,6.9115,7.0143,377777.7778
2008-11-20 15:50:00,12.94,13.04,12.79,12.8,430213.4646962233,7.0035,7.0576,6.9223,6.9277,430213.4647
2008-11-20 15:55:00,12.81,12.9,12.73,12.86,725889.4362342638,6.9331,6.9818,6.8898,6.9602,725889.4362
2008-11-21 09:30:00,13.36,13.68,13.25,13.45,605692.3918992885,7.2308,7.404,7.1713,7.2795,605692.3919
2008-11-21 09:35:00,13.44,13.47,13.31,13.31,275643.13081554463,7.2741,7.2903,7.2037,7.2037,275643.1308
2008-11-21 09:40:00,13.31,13.47,13.3,13.46,231964.9698960044,7.2037,7.2903,7.1983,7.2849,231964.9699
2008-11-21 09:45:00,13.44,13.79,13.41,13.7,261193.21291735087,7.2741,7.4635,7.2579,7.4148,261193.2129
2008-11-21 09:50:00,13.7,13.75,13.37,13.38,198357.96387520529,7.4148,7.4419,7.2362,7.2416,198357.9639
2008-11-21 09:55:00,13.38,13.39,13.24,13.34,254077.7230432403,7.2416,7.247,7.1659,7.22,254077.723
2008-11-21 10:00:00,13.33,13.34,13.19,13.31,323590.5856595512,7.2146,7.22,7.1388,7.2037,323590.5857
2008-11-21 10:05:00,13.3,13.61,13.25,13.59,254844.0065681445,7.1983,7.3661,7.1713,7.3553,254844.0066
2008-11-21 10:10:00,13.58,13.59,13.35,13.42,211713.19102353585,7.3499,7.3553,7.2254,7.2633,211713.191
2008-11-21 10:15:00,13.42,13.51,13.31,13.41,343732.8954570334,7.2633,7.312,7.2037,7.2579,343732.8955
2008-11-21 10:20:00,13.41,13.55,13.36,13.42,344937.0552818829,7.2579,7.3336,7.2308,7.2633,344937.0553
2008-11-21 10:25:00,13.42,13.46,13.2,13.21,191351.94307608105,7.2633,7.2849,7.1442,7.1496,191351.9431
2008-11-21 10:30:00,13.22,13.27,13.1,13.14,226163.1089217296,7.155,7.1821,7.0901,7.1117,226163.1089
2008-11-21 10:35:00,13.14,13.44,13.13,13.34,205911.3300492611,7.1117,7.2741,7.1063,7.22,205911.33
2008-11-21 10:40:00,13.34,13.38,13.3,13.36,178434.59222769568,7.22,7.2416,7.1983,7.2308,178434.5922
2008-11-21 10:45:00,13.35,13.56,13.35,13.42,204269.2939244664,7.2254,7.339,7.2254,7.2633,204269.2939
2008-11-21 10:50:00,13.4,13.48,13.29,13.29,137493.15818281335,7.2525,7.2957,7.1929,7.1929,137493.1582
2008-11-21 10:55:00,13.29,13.34,13.19,13.2,220799.1242474001,7.1929,7.22,7.1388,7.1442,220799.1242
2008-11-21 11:00:00,13.2,13.29,13.14,13.14,142747.67378215655,7.1442,7.1929,7.1117,7.1117,142747.6738
2008-11-21 11:05:00,13.14,13.23,13.06,13.2,206020.7991242474,7.1117,7.1604,7.0684,7.1442,206020.7991
2008-11-21 11:10:00,13.21,13.33,13.18,13.26,118117.13191023536,7.1496,7.2146,7.1334,7.1767,118117.1319
2008-11-21 11:15:00,13.26,13.33,13.14,13.32,103776.68308702792,7.1767,7.2146,7.1117,7.2092,103776.6831
2008-11-21 11:20:00,13.33,13.54,13.3,13.53,141652.98303229338,7.2146,7.3282,7.1983,7.3228,141652.983
2008-11-21 11:25:00,13.53,13.55,13.43,13.47,188286.8089764641,7.3228,7.3336,7.2687,7.2903,188286.809
2008-11-21 11:30:00,13.47,13.57,13.46,13.55,142200.32840722497,7.2903,7.3445,7.2849,7.3336,142200.3284
2008-11-21 11:35:00,13.55,13.68,13.51,13.65,259003.8314176245,7.3336,7.404,7.312,7.3878,259003.8314
2008-11-21 11:40:00,13.64,13.89,13.64,13.81,318883.4154351396,7.3823,7.5177,7.3823,7.4744,318883.4154
2008-11-21 11:45:00,13.82,13.86,13.7,13.77,199233.7164750958,7.4798,7.5014,7.4148,7.4527,199233.7165
2008-11-21 11:50:00,13.77,13.81,13.63,13.66,202955.6650246305,7.4527,7.4744,7.3769,7.3932,202955.665
2008-11-21 11:55:00,13.66,13.79,13.62,13.75,210290.0930487137,7.3932,7.4635,7.3715,7.4419,210290.093
2008-11-21 12:00:00,13.75,13.83,13.68,13.81,238423.64532019704,7.4419,7.4852,7.404,7.4744,238423.6453
2008-11-21 12:05:00,13.82,13.93,13.79,13.84,186644.7728516694,7.4798,7.5393,7.4635,7.4906,186644.7729
2008-11-21 12:10:00,13.84,13.94,13.75,13.89,296989.6004378763,7.4906,7.5447,7.4419,7.5177,296989.6004
2008-11-21 12:15:00,13.9,14.03,13.9,13.95,170552.8188286809,7.5231,7.5934,7.5231,7.5501,170552.8188
2008-11-21 12:20:00,13.94,14.1,13.94,14.04,261631.08921729613,7.5447,7.6313,7.5447,7.5988,261631.0892
2008-11-21 12:25:00,14.02,14.14,13.99,14.12,241817.18664477285,7.588,7.653,7.5718,7.6421,241817.1866
2008-11-21 12:30:00,14.12,14.2,14.06,14.16,224630.5418719212,7.6421,7.6854,7.6097,7.6638,224630.5419
2008-11-21 12:35:00,14.16,14.24,14.11,14.15,229228.24302134648,7.6638,7.7071,7.6367,7.6584,229228.243
2008-11-21 12:40:00,14.17,14.25,14.12,14.2,188724.6852764094,7.6692,7.7125,7.6421,7.6854,188724.6853
2008-11-21 12:45:00,14.2,14.26,14.0,14.01,172961.13847837987,7.6854,7.7179,7.5772,7.5826,172961.1385
2008-11-21 12:50:00,14.01,14.15,14.01,14.09,200109.46907498632,7.5826,7.6584,7.5826,7.6259,200109.4691
2008-11-21 12:55:00,14.09,14.13,14.03,14.1,171319.10235358513,7.6259,7.6475,7.5934,7.6313,171319.1024
2008-11-21 13:00:00,14.1,14.13,13.9,13.93,177887.2468527641,7.6313,7.6475,7.5231,7.5393,177887.2469
2008-11-21 13:05:00,13.94,13.99,13.89,13.98,110344.8275862069,7.5447,7.5718,7.5177,7.5664,110344.8276
2008-11-21 13:10:00,13.97,14.06,13.93,14.02,133333.33333333334,7.561,7.6097,7.5393,7.588,133333.3333
2008-11-21 13:15:00,14.01,14.06,13.92,13.99,95566.5024630542,7.5826,7.6097,7.5339,7.5718,95566.5025
2008-11-21 13:20:00,13.99,13.99,13.83,13.88,152162.01423097975,7.5718,7.5718,7.4852,7.5122,152162.0142
2008-11-21 13:25:00,13.89,13.95,13.84,13.92,121072.79693486592,7.5177,7.5501,7.4906,7.5339,121072.7969
2008-11-21 13:30:00,13.93,13.99,13.9,13.92,113957.30706075534,7.5393,7.5718,7.5231,7.5339,113957.3071
2008-11-21 13:35:00,13.92,13.93,13.86,13.89,165845.6486042693,7.5339,7.5393,7.5014,7.5177,165845.6486
2008-11-21 13:40:00,13.89,14.0,13.84,13.89,115051.9978106185,7.5177,7.5772,7.4906,7.5177,115051.9978
2008-11-21 13:45:00,13.89,13.91,13.79,13.81,63711.00164203613,7.5177,7.5285,7.4635,7.4744,63711.0016
2008-11-21 13:50:00,13.8,13.83,13.7,13.75,139463.60153256706,7.4689,7.4852,7.4148,7.4419,139463.6015
2008-11-21 13:55:00,13.75,13.76,13.57,13.57,195840.17515052,7.4419,7.4473,7.3445,7.3445,195840.1752
2008-11-21 14:00:00,13.57,13.67,13.52,13.66,194854.95347564315,7.3445,7.3986,7.3174,7.3932,194854.9535
2008-11-21 14:05:00,13.66,13.68,13.57,13.6,199124.24740010948,7.3932,7.404,7.3445,7.3607,199124.2474
2008-11-21 14:10:00,13.6,13.7,13.58,13.68,147673.78215654078,7.3607,7.4148,7.3499,7.404,147673.7822
2008-11-21 14:15:00,13.69,13.76,13.64,13.76,140777.23043240284,7.4094,7.4473,7.3823,7.4473,140777.2304
2008-11-21 14:20:00,13.75,13.88,13.71,13.77,230760.8100711549,7.4419,7.5122,7.4202,7.4527,230760.8101
2008-11-21 14:25:00,13.78,13.86,13.73,13.76,138259.44170771755,7.4581,7.5014,7.4311,7.4473,138259.4417
2008-11-21 14:30:00,13.76,13.78,13.68,13.75,178544.061302682,7.4473,7.4581,7.404,7.4419,178544.0613
2008-11-21 14:35:00,13.75,13.78,13.67,13.75,208319.64969896004,7.4419,7.4581,7.3986,7.4419,208319.6497
2008-11-21 14:40:00,13.75,13.75,13.58,13.68,181828.1335522715,7.4419,7.4419,7.3499,7.404,181828.1336
2008-11-21 14:45:00,13.69,13.86,13.68,13.78,183032.29337712092,7.4094,7.5014,7.404,7.4581,183032.2934
2008-11-21 14:50:00,13.79,13.81,13.61,13.63,188724.6852764094,7.4635,7.4744,7.3661,7.3769,188724.6853
2008-11-21 14:55:00,13.62,13.71,13.51,13.57,215325.6704980843,7.3715,7.4202,7.312,7.3445,215325.6705
2008-11-21 15:00:00,13.57,13.92,13.55,13.91,195621.2370005473,7.3445,7.5339,7.3336,7.5285,195621.237
2008-11-21 15:05:00,13.9,14.07,13.8,13.97,334646.9622331691,7.5231,7.6151,7.4689,7.561,334646.9622
2008-11-21 15:10:00,13.97,14.32,13.92,14.31,304761.9047619048,7.561,7.7504,7.5339,7.745,304761.9048
2008-11-21 15:15:00,14.3,14.31,14.1,14.16,240175.1505199781,7.7396,7.745,7.6313,7.6638,240175.1505
2008-11-21 15:20:00,14.17,14.2,13.97,14.06,271483.3059660646,7.6692,7.6854,7.561,7.6097,271483.306
2008-11-21 15:25:00,14.06,14.39,13.99,14.31,421674.87684729067,7.6097,7.7883,7.5718,7.745,421674.8768
2008-11-21 15:30:00,14.3,14.58,14.17,14.45,373617.95292829775,7.7396,7.8911,7.6692,7.8207,373617.9529
2008-11-21 15:35:00,14.44,14.86,14.44,14.66,491078.27038861526,7.8153,8.0426,7.8153,7.9344,491078.2704
2008-11-21 15:40:00,14.67,14.78,14.52,14.57,430432.402846196,7.9398,7.9993,7.8586,7.8857,430432.4028
2008-11-21 15:45:00,14.56,14.78,14.39,14.78,540667.7613574165,7.8803,7.9993,7.7883,7.9993,540667.7614
2008-11-21 15:50:00,14.78,14.85,14.56,14.84,639956.2123700056,7.9993,8.0372,7.8803,8.0318,639956.2124
2008-11-21 15:55:00,14.84,15.07,14.82,14.95,901258.8943623428,8.0318,8.1563,8.021,8.0914,901258.8944
2008-11-24 09:30:00,15.58,15.76,15.37,15.47,247290.64039408867,8.4323,8.5297,8.3187,8.3728,247290.6404
2008-11-24 09:35:00,15.47,15.47,15.09,15.15,235249.04214559388,8.3728,8.3728,8.1671,8.1996,235249.0421
2008-11-24 09:40:00,15.15,15.18,14.95,15.03,312315.2709359606,8.1996,8.2158,8.0914,8.1347,312315.2709
2008-11-24 09:45:00,15.02,15.11,14.95,15.08,159386.97318007663,8.1292,8.178,8.0914,8.1617,159386.9732
2008-11-24 09:50:00,15.08,15.19,15.03,15.09,136617.40558292283,8.1617,8.2212,8.1347,8.1671,136617.4056
2008-11-24 09:55:00,15.09,15.23,15.03,15.15,162999.45265462509,8.1671,8.2429,8.1347,8.1996,162999.4527
2008-11-24 10:00:00,15.14,15.45,15.14,15.27,270060.20799124247,8.1942,8.362,8.1942,8.2645,270060.208
2008-11-24 10:05:00,15.27,15.41,15.16,15.39,270717.0224411604,8.2645,8.3403,8.205,8.3295,270717.0224
2008-11-24 10:10:00,15.39,15.53,15.37,15.39,166611.9321291735,8.3295,8.4053,8.3187,8.3295,166611.9321
2008-11-24 10:15:00,15.39,15.5,15.32,15.38,192665.5719759168,8.3295,8.389,8.2916,8.3241,192665.572
2008-11-24 10:20:00,15.38,15.48,15.33,15.47,185659.55117679256,8.3241,8.3782,8.297,8.3728,185659.5512
2008-11-24 10:25:00,15.47,15.62,15.46,15.62,140229.88505747126,8.3728,8.454,8.3674,8.454,140229.8851
2008-11-24 10:30:00,15.64,15.73,15.64,15.67,217405.5829228243,8.4648,8.5135,8.4648,8.481,217405.5829
2008-11-24 10:35:00,15.68,15.69,15.43,15.46,190695.12862616312,8.4865,8.4919,8.3511,8.3674,190695.1286
2008-11-24 10:40:00,15.46,15.58,15.44,15.57,142419.2665571976,8.3674,8.4323,8.3566,8.4269,142419.2666
2008-11-24 10:45:00,15.56,15.6,15.48,15.48,153804.0503557745,8.4215,8.4432,8.3782,8.3782,153804.0504
2008-11-24 10:50:00,15.47,15.55,15.42,15.48,106075.53366174056,8.3728,8.4161,8.3457,8.3782,106075.5337
2008-11-24 10:55:00,15.49,15.51,15.4,15.5,189819.3760262726,8.3836,8.3944,8.3349,8.389,189819.376
2008-11-24 11:00:00,15.5,15.58,15.44,15.44,101477.83251231528,8.389,8.4323,8.3566,8.3566,101477.8325
2008-11-24 11:05:00,15.44,15.5,15.33,15.37,137931.03448275864,8.3566,8.389,8.297,8.3187,137931.0345
2008-11-24 11:10:00,15.37,15.43,15.3,15.31,151724.1379310345,8.3187,8.3511,8.2808,8.2862,151724.1379
2008-11-24 11:15:00,15.32,15.44,15.31,15.38,111658.45648604268,8.2916,8.3566,8.2862,8.3241,111658.4565
2008-11-24 11:20:00,15.38,15.63,15.34,15.61,97536.94581280788,8.3241,8.4594,8.3024,8.4486,97536.9458
2008-11-24 11:25:00,15.61,15.67,15.55,15.55,76518.88341543515,8.4486,8.481,8.4161,8.4161,76518.8834
2008-11-24 11:30:00,15.55,15.6,15.48,15.58,116256.157635468,8.4161,8.4432,8.3782,8.4323,116256.1576
2008-11-24 11:35:00,15.57,15.71,15.53,15.67,130706.07553366174,8.4269,8.5027,8.4053,8.481,130706.0755
2008-11-24 11:40:00,15.68,15.68,15.55,15.58,129392.44663382597,8.4865,8.4865,8.4161,8.4323,129392.4466
2008-11-24 11:45:00,15.58,15.79,15.58,15.78,109031.1986863711,8.4323,8.546,8.4323,8.5406,109031.1987
2008-11-24 11:50:00,15.78,15.82,15.71,15.81,119978.10618500276,8.5406,8.5622,8.5027,8.5568,119978.1062
2008-11-24 11:55:00,15.8,15.84,15.71,15.72,88888.88888888889,8.5514,8.573,8.5027,8.5081,88888.8889
2008-11-24 12:00:00,15.72,15.78,15.69,15.75,123809.52380952382,8.5081,8.5406,8.4919,8.5243,123809.5238
2008-11-24 12:05:00,15.75,15.87,15.74,15.87,151724.1379310345,8.5243,8.5893,8.5189,8.5893,151724.1379
2008-11-24 12:10:00,15.86,15.86,15.69,15.75,131143.95183360702,8.5839,8.5839,8.4919,8.5243,131143.9518
2008-11-24 12:15:00,15.75,15.88,15.64,15.64,124247.40010946908,8.5243,8.5947,8.4648,8.4648,124247.4001
2008-11-24 12:20:00,15.65,15.68,15.43,15.48,153256.70498084291,8.4702,8.4865,8.3511,8.3782,153256.705
2008-11-24 12:25:00,15.48,15.61,15.47,15.48,111658.45648604268,8.3782,8.4486,8.3728,8.3782,111658.4565
2008-11-24 12:30:00,15.51,15.75,15.51,15.73,132895.45703338808,8.3944,8.5243,8.3944,8.5135,132895.457
2008-11-24 12:35:00,15.71,15.86,15.68,15.68,107827.03886152162,8.5027,8.5839,8.4865,8.4865,107827.0389
2008-11-24 12:40:00,15.68,15.82,15.61,15.76,135194.30760810073,8.4865,8.5622,8.4486,8.5297,135194.3076
2008-11-24 12:45:00,15.75,15.79,15.69,15.76,102791.46141215108,8.5243,8.546,8.4919,8.5297,102791.4614
2008-11-24 12:50:00,15.76,15.9,15.74,15.89,102134.64696223318,8.5297,8.6055,8.5189,8.6001,102134.647
2008-11-24 12:55:00,15.89,15.91,15.85,15.89,88122.60536398468,8.6001,8.6109,8.5785,8.6001,88122.6054
2008-11-24 13:00:00,15.89,15.96,15.88,15.93,131034.4827586207,8.6001,8.638,8.5947,8.6218,131034.4828
2008-11-24 13:05:00,15.93,15.97,15.88,15.95,157307.06075533663,8.6218,8.6434,8.5947,8.6326,157307.0608
2008-11-24 13:10:00,15.95,15.97,15.89,15.94,126217.84345922276,8.6326,8.6434,8.6001,8.6272,126217.8435
2008-11-24 13:15:00,15.94,16.0,15.89,15.95,164313.08155446086,8.6272,8.6596,8.6001,8.6326,164313.0816
2008-11-24 13:20:00,15.94,16.0,15.9,15.9,144280.24083196497,8.6272,8.6596,8.6055,8.6055,144280.2408
2008-11-24 13:25:00,15.91,16.0,15.89,15.98,192446.63382594413,8.6109,8.6596,8.6001,8.6488,192446.6338
2008-11-24 13:30:00,15.95,15.97,15.81,15.9,189381.4997263273,8.6326,8.6434,8.5568,8.6055,189381.4997
2008-11-24 13:35:00,15.9,16.0,15.88,15.97,108593.32238642585,8.6055,8.6596,8.5947,8.6434,108593.3224
2008-11-24 13:40:00,15.95,15.96,15.87,15.88,92391.89928845102,8.6326,8.638,8.5893,8.5947,92391.8993
2008-11-24 13:45:00,15.88,15.92,15.81,15.88,97755.88396278051,8.5947,8.6163,8.5568,8.5947,97755.884
2008-11-24 13:50:00,15.88,15.95,15.87,15.95,83087.02791461413,8.5947,8.6326,8.5893,8.6326,83087.0279
2008-11-24 13:55:00,15.95,16.1,15.92,16.07,164860.42692939244,8.6326,8.7138,8.6163,8.6975,164860.4269
2008-11-24 14:00:00,16.08,16.08,15.88,15.95,173836.8910782704,8.7029,8.7029,8.5947,8.6326,173836.8911
2008-11-24 14:05:00,15.96,15.97,15.76,15.83,171100.16420361248,8.638,8.6434,8.5297,8.5676,171100.1642
2008-11-24 14:10:00,15.83,15.84,15.69,15.75,173617.95292829775,8.5676,8.573,8.4919,8.5243,173617.9529
2008-11-24 14:15:00,15.74,15.79,15.7,15.76,149863.1636562671,8.5189,8.546,8.4973,8.5297,149863.1637
2008-11-24 14:20:00,15.77,15.94,15.75,15.93,160591.13300492612,8.5352,8.6272,8.5243,8.6218,160591.133
2008-11-24 14:25:00,15.93,15.97,15.82,15.82,169896.004378763,8.6218,8.6434,8.5622,8.5622,169896.0044
2008-11-24 14:30:00,15.84,15.98,15.83,15.89,140339.35413245758,8.573,8.6488,8.5676,8.6001,140339.3541
2008-11-24 14:35:00,15.89,15.98,15.87,15.98,188067.8708264916,8.6001,8.6488,8.5893,8.6488,188067.8708
2008-11-24 14:40:00,15.98,15.99,15.73,15.78,171975.91680350303,8.6488,8.6542,8.5135,8.5406,171975.9168
2008-11-24 14:45:00,15.78,15.82,15.68,15.74,134646.96223316912,8.5406,8.5622,8.4865,8.5189,134646.9622
2008-11-24 14:50:00,15.74,15.85,15.73,15.79,159605.91133004928,8.5189,8.5785,8.5135,8.546,159605.9113
2008-11-24 14:55:00,15.79,15.97,15.79,15.93,138040.50355774493,8.546,8.6434,8.546,8.6218,138040.5036
2008-11-24 15:00:00,15.95,15.99,15.86,15.96,174493.7055281883,8.6326,8.6542,8.5839,8.638,174493.7055
2008-11-24 15:05:00,15.95,15.99,15.89,15.99,158839.62780514505,8.6326,8.6542,8.6001,8.6542,158839.6278
2008-11-24 15:10:00,15.99,16.03,15.91,15.96,209195.4022988506,8.6542,8.6759,8.6109,8.638,209195.4023
2008-11-24 15:15:00,15.97,16.01,15.91,15.91,162671.04542966612,8.6434,8.6651,8.6109,8.6109,162671.0454
2008-11-24 15:20:00,15.91,15.97,15.88,15.9,204926.10837438423,8.6109,8.6434,8.5947,8.6055,204926.1084
2008-11-24 15:25:00,15.89,16.06,15.89,16.05,191351.94307608105,8.6001,8.6921,8.6001,8.6867,191351.9431
2008-11-24 15:30:00,16.05,16.06,15.94,15.96,274438.9709906951,8.6867,8.6921,8.6272,8.638,274438.971
2008-11-24 15:35:00,15.97,16.08,15.96,16.03,269841.2698412699,8.6434,8.7029,8.638,8.6759,269841.2698
2008-11-24 15:40:00,16.03,16.31,16.03,16.27,562671.0454296662,8.6759,8.8274,8.6759,8.8058,562671.0454
2008-11-24 15:45:00,16.26,16.26,16.06,16.07,505966.0645867543,8.8004,8.8004,8.6921,8.6975,505966.0646
2008-11-24 15:50:00,16.06,16.1,15.74,15.91,556321.8390804598,8.6921,8.7138,8.5189,8.6109,556321.8391
2008-11-24 15:55:00,15.92,16.07,15.79,15.87,504214.5593869732,8.6163,8.6975,8.546,8.5893,504214.5594
2008-11-25 09:30:00,16.26,16.39,15.99,16.09,212041.5982484948,8.8004,8.8707,8.6542,8.7084,212041.5982
2008-11-25 09:35:00,16.09,16.12,15.81,15.84,191789.81937602628,8.7084,8.7246,8.5568,8.573,191789.8194
2008-11-25 09:40:00,15.85,16.15,15.82,16.0,170114.94252873564,8.5785,8.7408,8.5622,8.6596,170114.9425
2008-11-25 09:45:00,16.0,16.14,15.9,16.14,155883.9627805145,8.6596,8.7354,8.6055,8.7354,155883.9628
2008-11-25 09:50:00,16.14,16.21,16.0,16.0,183141.7624521073,8.7354,8.7733,8.6596,8.6596,183141.7625
2008-11-25 09:55:00,16.0,16.08,15.87,15.98,150738.91625615765,8.6596,8.7029,8.5893,8.6488,150738.9163
2008-11-25 10:00:00,15.98,16.24,15.98,16.16,205363.98467432952,8.6488,8.7895,8.6488,8.7462,205363.9847
2008-11-25 10:05:00,16.17,16.38,16.16,16.36,204050.3557744937,8.7517,8.8653,8.7462,8.8545,204050.3558
2008-11-25 10:10:00,16.36,16.38,16.12,16.17,172085.38587848932,8.8545,8.8653,8.7246,8.7517,172085.3859
2008-11-25 10:15:00,16.16,16.23,16.0,16.04,159168.03503010402,8.7462,8.7841,8.6596,8.6813,159168.035
2008-11-25 10:20:00,16.04,16.1,15.9,15.91,185769.0202517789,8.6813,8.7138,8.6055,8.6109,185769.0203
2008-11-25 10:25:00,15.92,16.12,15.92,16.1,184345.9222769568,8.6163,8.7246,8.6163,8.7138,184345.9223
2008-11-25 10:30:00,16.09,16.12,15.86,15.86,245977.0114942529,8.7084,8.7246,8.5839,8.5839,245977.0115
2008-11-25 10:35:00,15.86,15.88,15.66,15.66,231964.9698960044,8.5839,8.5947,8.4756,8.4756,231964.9699
2008-11-25 10:40:00,15.66,15.75,15.55,15.71,225506.2944718117,8.4756,8.5243,8.4161,8.5027,225506.2945
2008-11-25 10:45:00,15.71,15.76,15.54,15.54,141762.4521072797,8.5027,8.5297,8.4107,8.4107,141762.4521
2008-11-25 10:50:00,15.55,15.56,15.44,15.49,220032.8407224959,8.4161,8.4215,8.3566,8.3836,220032.8407
2008-11-25 10:55:00,15.49,15.6,15.46,15.49,232402.84619594965,8.3836,8.4432,8.3674,8.3836,232402.8462
2008-11-25 11:00:00,15.5,15.55,15.35,15.42,151833.6070060208,8.389,8.4161,8.3078,8.3457,151833.607
2008-11-25 11:05:00,15.41,15.41,15.21,15.27,138697.31800766283,8.3403,8.3403,8.2321,8.2645,138697.318
2008-11-25 11:10:00,15.26,15.42,15.24,15.39,119759.1680350301,8.2591,8.3457,8.2483,8.3295,119759.168
2008-11-25 11:15:00,15.39,15.53,15.32,15.53,143185.5500821018,8.3295,8.4053,8.2916,8.4053,143185.5501
2008-11-25 11:20:00,15.53,15.65,15.48,15.63,149644.2255062945,8.4053,8.4702,8.3782,8.4594,149644.2255
2008-11-25 11:25:00,15.63,15.64,15.58,15.58,132129.17350848386,8.4594,8.4648,8.4323,8.4323,132129.1735
2008-11-25 11:30:00,15.58,15.61,15.47,15.51,140120.41598248496,8.4323,8.4486,8.3728,8.3944,140120.416
2008-11-25 11:35:00,15.51,15.64,15.47,15.53,93377.12096332786,8.3944,8.4648,8.3728,8.4053,93377.121
2008-11-25 11:40:00,15.53,15.78,15.49,15.78,160810.07115489876,8.4053,8.5406,8.3836,8.5406,160810.0712
2008-11-25 11:45:00,15.78,15.82,15.68,15.73,111220.58018609745,8.5406,8.5622,8.4865,8.5135,111220.5802
2008-11-25 11:50:00,15.72,15.77,15.65,15.71,150848.38533114397,8.5081,8.5352,8.4702,8.5027,150848.3853
2008-11-25 11:55:00,15.72,15.83,15.62,15.62,118883.41543513958,8.5081,8.5676,8.454,8.454,118883.4154
2008-11-25 12:00:00,15.61,15.67,15.51,15.52,146141.21510673236,8.4486,8.481,8.3944,8.3999,146141.2151
2008-11-25 12:05:00,15.53,15.61,15.44,15.58,121729.6113847838,8.4053,8.4486,8.3566,8.4323,121729.6114
2008-11-25 12:10:00,15.59,15.64,15.47,15.48,161795.2928297756,8.4377,8.4648,8.3728,8.3782,161795.2928
2008-11-25 12:15:00,15.48,15.65,15.48,15.58,104105.09031198687,8.3782,8.4702,8.3782,8.4323,104105.0903
2008-11-25 12:20:00,15.58,15.6,15.47,15.49,89983.57963875205,8.4323,8.4432,8.3728,8.3836,89983.5796
2008-11-25 12:25:00,15.49,15.64,15.48,15.62,85385.87848932677,8.3836,8.4648,8.3782,8.454,85385.8785
2008-11-25 12:30:00,15.62,15.67,15.58,15.64,133114.3951833607,8.454,8.481,8.4323,8.4648,133114.3952
2008-11-25 12:35:00,15.64,15.8,15.63,15.71,115051.9978106185,8.4648,8.5514,8.4594,8.5027,115051.9978
2008-11-25 12:40:00,15.71,15.85,15.69,15.74,116803.50301039957,8.5027,8.5785,8.4919,8.5189,116803.503
2008-11-25 12:45:00,15.75,15.75,15.61,15.66,87575.2599890531,8.5243,8.5243,8.4486,8.4756,87575.26
2008-11-25 12:50:00,15.67,15.68,15.52,15.54,162780.51450465244,8.481,8.4865,8.3999,8.4107,162780.5145
2008-11-25 12:55:00,15.54,15.66,15.48,15.58,137383.68910782706,8.4107,8.4756,8.3782,8.4323,137383.6891
2008-11-25 13:00:00,15.59,15.66,15.48,15.49,124028.46195949645,8.4377,8.4756,8.3782,8.3836,124028.462
2008-11-25 13:05:00,15.49,15.65,15.48,15.65,99507.38916256158,8.3836,8.4702,8.3782,8.4702,99507.3892
2008-11-25 13:10:00,15.64,15.69,15.58,15.59,62178.4345922277,8.4648,8.4919,8.4323,8.4377,62178.4346
2008-11-25 13:15:00,15.6,15.69,15.55,15.68,72359.05856595511,8.4432,8.4919,8.4161,8.4865,72359.0586
2008-11-25 13:20:00,15.68,15.8,15.68,15.69,109906.95128626164,8.4865,8.5514,8.4865,8.4919,109906.9513
2008-11-25 13:25:00,15.71,15.87,15.68,15.82,85166.94033935413,8.5027,8.5893,8.4865,8.5622,85166.9403
2008-11-25 13:30:00,15.83,15.92,15.83,15.87,97536.94581280788,8.5676,8.6163,8.5676,8.5893,97536.9458
2008-11-25 13:35:00,15.88,15.91,15.85,15.9,110782.70388615216,8.5947,8.6109,8.5785,8.6055,110782.7039
2008-11-25 13:40:00,15.9,15.94,15.76,15.78,85933.22386425835,8.6055,8.6272,8.5297,8.5406,85933.2239
2008-11-25 13:45:00,15.77,15.94,15.74,15.86,102134.64696223318,8.5352,8.6272,8.5189,8.5839,102134.647
2008-11-25 13:50:00,15.86,15.92,15.81,15.88,62068.96551724138,8.5839,8.6163,8.5568,8.5947,62068.9655
2008-11-25 13:55:00,15.87,15.91,15.75,15.76,100711.54898741106,8.5893,8.6109,8.5243,8.5297,100711.549
2008-11-25 14:00:00,15.76,15.87,15.71,15.82,113081.5544608648,8.5297,8.5893,8.5027,8.5622,113081.5545
2008-11-25 14:05:00,15.82,15.85,15.66,15.69,99945.26546250684,8.5622,8.5785,8.4756,8.4919,99945.2655
2008-11-25 14:10:00,15.7,15.7,15.56,15.57,139792.008757526,8.4973,8.4973,8.4215,8.4269,139792.0088
2008-11-25 14:15:00,15.56,15.64,15.48,15.64,105528.18828680896,8.4215,8.4648,8.3782,8.4648,105528.1883
2008-11-25 14:20:00,15.63,15.76,15.58,15.75,116475.09578544062,8.4594,8.5297,8.4323,8.5243,116475.0958
2008-11-25 14:25:00,15.75,15.78,15.68,15.68,154679.80295566504,8.5243,8.5406,8.4865,8.4865,154679.803
2008-11-25 14:30:00,15.68,15.86,15.63,15.83,153366.17405582924,8.4865,8.5839,8.4594,8.5676,153366.1741
2008-11-25 14:35:00,15.82,15.94,15.76,15.87,138040.50355774493,8.5622,8.6272,8.5297,8.5893,138040.5036
2008-11-25 14:40:00,15.87,15.92,15.82,15.86,103448.27586206896,8.5893,8.6163,8.5622,8.5839,103448.2759
2008-11-25 14:45:00,15.85,15.89,15.82,15.85,114723.59058565956,8.5785,8.6001,8.5622,8.5785,114723.5906
2008-11-25 14:50:00,15.85,15.89,15.73,15.89,105090.31198686371,8.5785,8.6001,8.5135,8.6001,105090.312
2008-11-25 14:55:00,15.89,16.22,15.88,16.08,314723.59058565955,8.6001,8.7787,8.5947,8.7029,314723.5906
2008-11-25 15:00:00,16.08,16.29,16.05,16.28,165407.77230432403,8.7029,8.8166,8.6867,8.8112,165407.7723
2008-11-25 15:05:00,16.27,16.31,16.1,16.11,149753.69458128078,8.8058,8.8274,8.7138,8.7192,149753.6946
2008-11-25 15:10:00,16.1,16.21,15.92,16.06,285823.75478927203,8.7138,8.7733,8.6163,8.6921,285823.7548
2008-11-25 15:15:00,16.05,16.16,16.02,16.06,163327.85987958402,8.6867,8.7462,8.6705,8.6921,163327.8599
2008-11-25 15:20:00,16.07,16.13,15.9,16.01,168472.9064039409,8.6975,8.73,8.6055,8.6651,168472.9064
2008-11-25 15:25:00,16.02,16.11,15.9,16.08,269622.33169129724,8.6705,8.7192,8.6055,8.7029,269622.3317
2008-11-25 15:30:00,16.07,16.2,16.04,16.1,306841.8171866448,8.6975,8.7679,8.6813,8.7138,306841.8172
2008-11-25 15:35:00,16.11,16.21,16.03,16.08,222003.2840722496,8.7192,8.7733,8.6759,8.7029,222003.2841
2008-11-25 15:40:00,16.08,16.3,15.97,16.23,340558.2922824302,8.7029,8.822,8.6434,8.7841,340558.2923
2008-11-25 15:45:00,16.22,16.27,16.07,16.19,264477.2851669404,8.7787,8.8058,8.6975,8.7625,264477.2852
2008-11-25 15:50:00,16.2,16.27,16.09,16.19,255172.41379310345,8.7679,8.8058,8.7084,8.7625,255172.4138
2008-11-25 15:55:00,16.2,16.21,16.0,16.08,357525.99890530924,8.7679,8.7733,8.6596,8.7029,357525.9989
2008-11-26 09:30:00,15.86,16.08,15.79,16.0,137274.22003284073,8.5839,8.7029,8.546,8.6596,137274.22
2008-11-26 09:35:00,16.0,16.11,15.89,16.03,133004.92610837438,8.6596,8.7192,8.6001,8.6759,133004.9261
2008-11-26 09:40:00,16.03,16.32,16.0,16.15,143732.8954570334,8.6759,8.8328,8.6596,8.7408,143732.8955
2008-11-26 09:45:00,16.15,16.4,16.09,16.29,146688.56048166394,8.7408,8.8761,8.7084,8.8166,146688.5605
2008-11-26 09:50:00,16.3,16.53,16.29,16.39,136288.9983579639,8.822,8.9465,8.8166,8.8707,136288.9984
2008-11-26 09:55:00,16.39,16.4,16.17,16.23,153694.58128078817,8.8707,8.8761,8.7517,8.7841,153694.5813
2008-11-26 10:00:00,16.23,16.34,16.13,16.3,132019.70443349754,8.7841,8.8437,8.73,8.822,132019.7044
2008-11-26 10:05:00,16.3,16.34,16.17,16.22,100602.07991242474,8.822,8.8437,8.7517,8.7787,100602.0799
2008-11-26 10:10:00,16.22,16.22,15.84,15.84,347673.7821565408,8.7787,8.7787,8.573,8.573,347673.7822
2008-11-26 10:15:00,15.84,15.98,15.79,15.89,255610.2900930488,8.573,8.6488,8.546,8.6001,255610.2901
2008-11-26 10:20:00,15.89,15.94,15.77,15.93,159605.91133004928,8.6001,8.6272,8.5352,8.6218,159605.9113
2008-11-26 10:25:00,15.93,16.05,15.92,16.03,169020.25177887248,8.6218,8.6867,8.6163,8.6759,169020.2518
2008-11-26 10:30:00,16.02,16.11,15.99,16.06,130925.01368363436,8.6705,8.7192,8.6542,8.6921,130925.0137
2008-11-26 10:35:00,16.05,16.07,15.75,15.83,305309.2501368364,8.6867,8.6975,8.5243,8.5676,305309.2501
2008-11-26 10:40:00,15.83,15.84,15.72,15.79,135522.71483305967,8.5676,8.573,8.5081,8.546,135522.7148
2008-11-26 10:45:00,15.79,15.84,15.7,15.71,136288.9983579639,8.546,8.573,8.4973,8.5027,136288.9984
2008-11-26 10:50:00,15.71,15.79,15.67,15.72,190585.6595511768,8.5027,8.546,8.481,8.5081,190585.6596
2008-11-26 10:55:00,15.72,15.77,15.72,15.75,159824.8494800219,8.5081,8.5352,8.5081,8.5243,159824.8495
2008-11-26 11:00:00,15.75,15.76,15.69,15.73,126874.65790914067,8.5243,8.5297,8.4919,8.5135,126874.6579
2008-11-26 11:05:00,15.73,15.77,15.69,15.74,135851.1220580186,8.5135,8.5352,8.4919,8.5189,135851.1221
2008-11-26 11:10:00,15.73,15.89,15.72,15.85,190257.25232621783,8.5135,8.6001,8.5081,8.5785,190257.2523
2008-11-26 11:15:00,15.86,15.89,15.84,15.87,155774.4937055282,8.5839,8.6001,8.573,8.5893,155774.4937
2008-11-26 11:20:00,15.87,15.92,15.81,15.85,216201.4230979748,8.5893,8.6163,8.5568,8.5785,216201.4231
2008-11-26 11:25:00,15.86,15.96,15.84,15.93,252216.74876847293,8.5839,8.638,8.573,8.6218,252216.7488
2008-11-26 11:30:00,15.93,15.98,15.89,15.92,252764.0941434045,8.6218,8.6488,8.6001,8.6163,252764.0941
2008-11-26 11:35:00,15.92,15.96,15.83,15.87,497318.0076628352,8.6163,8.638,8.5676,8.5893,497318.0077
2008-11-26 11:40:00,15.87,15.89,15.77,15.82,171538.04050355774,8.5893,8.6001,8.5352,8.5622,171538.0405
2008-11-26 11:45:00,15.82,15.9,15.78,15.89,209304.8713738369,8.5622,8.6055,8.5406,8.6001,209304.8714
2008-11-26 11:50:00,15.88,16.0,15.83,15.89,237766.8308702792,8.5947,8.6596,8.5676,8.6001,237766.8309
2008-11-26 11:55:00,15.89,15.9,15.8,15.85,224958.94909688013,8.6001,8.6055,8.5514,8.5785,224958.9491
2008-11-26 12:00:00,15.85,15.89,15.82,15.84,234263.82047071704,8.5785,8.6001,8.5622,8.573,234263.8205
2008-11-26 12:05:00,15.84,15.89,15.83,15.83,275424.192665572,8.573,8.6001,8.5676,8.5676,275424.1927
2008-11-26 12:10:00,15.83,15.86,15.76,15.82,240503.55774493708,8.5676,8.5839,8.5297,8.5622,240503.5577
2008-11-26 12:15:00,15.83,15.93,15.83,15.87,105418.71921182268,8.5676,8.6218,8.5676,8.5893,105418.7192
2008-11-26 12:20:00,15.88,15.93,15.85,15.91,149863.1636562671,8.5947,8.6218,8.5785,8.6109,149863.1637
2008-11-26 12:25:00,15.9,16.02,15.9,16.0,165845.6486042693,8.6055,8.6705,8.6055,8.6596,165845.6486
2008-11-26 12:30:00,16.0,16.01,15.97,16.0,97536.94581280788,8.6596,8.6651,8.6434,8.6596,97536.9458
2008-11-26 12:35:00,16.0,16.1,15.99,16.08,109578.54406130267,8.6596,8.7138,8.6542,8.7029,109578.5441
2008-11-26 12:40:00,16.09,16.19,16.04,16.17,251450.4652435687,8.7084,8.7625,8.6813,8.7517,251450.4652
2008-11-26 12:45:00,16.17,16.33,16.17,16.32,209085.93322386427,8.7517,8.8382,8.7517,8.8328,209085.9332
2008-11-26 12:50:00,16.32,16.36,16.27,16.3,168253.96825396825,8.8328,8.8545,8.8058,8.822,168253.9683
2008-11-26 12:55:00,16.31,16.37,16.29,16.32,100273.6726874658,8.8274,8.8599,8.8166,8.8328,100273.6727
2008-11-26 13:00:00,16.33,16.42,16.33,16.42,98303.2293377121,8.8382,8.887,8.8382,8.887,98303.2293
2008-11-26 13:05:00,16.42,16.46,16.39,16.42,146031.74603174604,8.887,8.9086,8.8707,8.887,146031.746
2008-11-26 13:10:00,16.42,16.42,16.27,16.35,153585.11220580188,8.887,8.887,8.8058,8.8491,153585.1122
2008-11-26 13:15:00,16.35,16.39,16.32,16.35,83087.02791461413,8.8491,8.8707,8.8328,8.8491,83087.0279
2008-11-26 13:20:00,16.35,16.44,16.32,16.34,113628.8998357964,8.8491,8.8978,8.8328,8.8437,113628.8998
2008-11-26 13:25:00,16.33,16.41,16.29,16.38,107060.7553366174,8.8382,8.8815,8.8166,8.8653,107060.7553
2008-11-26 13:30:00,16.39,16.41,16.2,16.21,127312.53420908592,8.8707,8.8815,8.7679,8.7733,127312.5342
2008-11-26 13:35:00,16.21,16.3,16.19,16.29,94471.81171319104,8.7733,8.822,8.7625,8.8166,94471.8117
2008-11-26 13:40:00,16.3,16.35,16.26,16.35,115051.9978106185,8.822,8.8491,8.8004,8.8491,115051.9978
2008-11-26 13:45:00,16.35,16.41,16.32,16.4,89217.29611384784,8.8491,8.8815,8.8328,8.8761,89217.2961
2008-11-26 13:50:00,16.39,16.45,16.39,16.4,157635.46798029557,8.8707,8.9032,8.8707,8.8761,157635.468
2008-11-26 13:55:00,16.4,16.42,16.38,16.41,91297.20853858785,8.8761,8.887,8.8653,8.8815,91297.2085
2008-11-26 14:00:00,16.4,16.41,16.32,16.33,79474.54844006569,8.8761,8.8815,8.8328,8.8382,79474.5484
2008-11-26 14:05:00,16.34,16.45,16.34,16.44,96661.19321291737,8.8437,8.9032,8.8437,8.8978,96661.1932
2008-11-26 14:10:00,16.44,16.45,16.42,16.42,86590.03831417624,8.8978,8.9032,8.887,8.887,86590.0383
2008-11-26 14:15:00,16.42,16.47,16.41,16.44,205473.4537493158,8.887,8.914,8.8815,8.8978,205473.4537
2008-11-26 14:20:00,16.44,16.45,16.41,16.43,152162.01423097975,8.8978,8.9032,8.8815,8.8924,152162.0142
2008-11-26 14:25:00,16.42,16.46,16.41,16.44,128954.57033388068,8.887,8.9086,8.8815,8.8978,128954.5703
2008-11-26 14:30:00,16.45,16.62,16.44,16.62,150301.03995621236,8.9032,8.9952,8.8978,8.9952,150301.04
2008-11-26 14:35:00,16.62,16.64,16.59,16.61,188396.27805145047,8.9952,9.006,8.979,8.9898,188396.2781
2008-11-26 14:40:00,16.62,16.63,16.6,16.62,159934.3185550082,8.9952,9.0006,8.9844,8.9952,159934.3186
2008-11-26 14:45:00,16.61,16.71,16.57,16.69,167706.62287903667,8.9898,9.0439,8.9681,9.0331,167706.6229
2008-11-26 14:50:00,16.69,16.79,16.69,16.75,126546.25068418172,9.0331,9.0872,9.0331,9.0656,126546.2507
2008-11-26 14:55:00,16.75,16.79,16.65,16.71,145374.93158182813,9.0656,9.0872,9.0114,9.0439,145374.9316
2008-11-26 15:00:00,16.71,16.78,16.65,16.68,128516.69403393542,9.0439,9.0818,9.0114,9.0277,128516.694
2008-11-26 15:05:00,16.69,16.69,16.6,16.66,192337.16475095783,9.0331,9.0331,8.9844,9.0169,192337.1648
2008-11-26 15:10:00,16.66,16.82,16.62,16.8,196168.58237547893,9.0169,9.1035,8.9952,9.0926,196168.5824
2008-11-26 15:15:00,16.8,16.81,16.72,16.75,169567.59715380406,9.0926,9.098,9.0493,9.0656,169567.5972
2008-11-26 15:20:00,16.75,16.77,16.67,16.72,190038.3141762452,9.0656,9.0764,9.0223,9.0493,190038.3142
2008-11-26 15:25:00,16.72,16.83,16.72,16.76,228899.83579638752,9.0493,9.1089,9.0493,9.071,228899.8358
2008-11-26 15:30:00,16.76,16.85,16.75,16.84,233169.12972085387,9.071,9.1197,9.0656,9.1143,233169.1297
2008-11-26 15:35:00,16.84,16.85,16.77,16.81,339025.7252326218,9.1143,9.1197,9.0764,9.098,339025.7252
2008-11-26 15:40:00,16.81,16.84,16.6,16.6,493814.9972632732,9.098,9.1143,8.9844,8.9844,493814.9973
2008-11-26 15:45:00,16.6,16.74,16.59,16.63,351614.6688560482,8.9844,9.0602,8.979,9.0006,351614.6689
2008-11-26 15:50:00,16.63,16.75,16.61,16.75,337821.5654077723,9.0006,9.0656,8.9898,9.0656,337821.5654
2008-11-26 15:55:00,16.75,16.82,16.69,16.77,572851.6694033935,9.0656,9.1035,9.0331,9.0764,572851.6694
2008-11-28 09:30:00,16.63,16.9,16.56,16.58,172413.7931034483,9.0006,9.1467,8.9627,8.9736,172413.7931
2008-11-28 09:35:00,16.56,16.6,16.44,16.55,125232.62178434592,8.9627,8.9844,8.8978,8.9573,125232.6218
2008-11-28 09:40:00,16.55,16.55,16.19,16.23,112424.74001094692,8.9573,8.9573,8.7625,8.7841,112424.74
2008-11-28 09:45:00,16.24,16.32,16.23,16.25,87356.32183908047,8.7895,8.8328,8.7841,8.795,87356.3218
2008-11-28 09:50:00,16.23,16.23,16.06,16.06,142419.2665571976,8.7841,8.7841,8.6921,8.6921,142419.2666
2008-11-28 09:55:00,16.04,16.05,16.0,16.0,124466.33825944172,8.6813,8.6867,8.6596,8.6596,124466.3383
2008-11-28 10:00:00,16.0,16.11,16.0,16.02,148440.065681445,8.6596,8.7192,8.6596,8.6705,148440.0657
2008-11-28 10:05:00,16.02,16.03,15.95,16.01,157854.4061302682,8.6705,8.6759,8.6326,8.6651,157854.4061
2008-11-28 10:10:00,16.02,16.09,16.0,16.08,80788.17733990148,8.6705,8.7084,8.6596,8.7029,80788.1773
2008-11-28 10:15:00,16.07,16.18,15.97,16.17,143732.8954570334,8.6975,8.7571,8.6434,8.7517,143732.8955
2008-11-28 10:20:00,16.17,16.21,16.16,16.21,172632.7312534209,8.7517,8.7733,8.7462,8.7733,172632.7313
2008-11-28 10:25:00,16.21,16.24,16.09,16.11,118336.070060208,8.7733,8.7895,8.7084,8.7192,118336.0701
2008-11-28 10:30:00,16.1,16.11,16.0,16.02,68089.76464148879,8.7138,8.7192,8.6596,8.6705,68089.7646
2008-11-28 10:35:00,16.01,16.04,15.95,15.98,117679.2556102901,8.6651,8.6813,8.6326,8.6488,117679.2556
2008-11-28 10:40:00,15.99,16.06,15.97,16.0,103776.68308702792,8.6542,8.6921,8.6434,8.6596,103776.6831
2008-11-28 10:45:00,16.0,16.11,16.0,16.11,69731.80076628353,8.6596,8.7192,8.6596,8.7192,69731.8008
2008-11-28 10:50:00,16.11,16.13,16.09,16.1,73453.74931581829,8.7192,8.73,8.7084,8.7138,73453.7493
2008-11-28 10:55:00,16.11,16.22,16.11,16.2,74767.37821565408,8.7192,8.7787,8.7192,8.7679,74767.3782
2008-11-28 11:00:00,16.2,16.22,16.17,16.18,103010.3995621237,8.7679,8.7787,8.7517,8.7571,103010.3996
2008-11-28 11:05:00,16.18,16.21,16.15,16.19,81773.39901477833,8.7571,8.7733,8.7408,8.7625,81773.399
2008-11-28 11:10:00,16.19,16.27,16.18,16.22,54844.006568144505,8.7625,8.8058,8.7571,8.7787,54844.0066
2008-11-28 11:15:00,16.21,16.21,16.15,16.18,94581.28078817736,8.7733,8.7733,8.7408,8.7571,94581.2808
2008-11-28 11:20:00,16.17,16.18,16.13,16.17,42364.53201970444,8.7517,8.7571,8.73,8.7517,42364.532
2008-11-28 11:25:00,16.17,16.32,16.17,16.31,99835.79638752052,8.7517,8.8328,8.7517,8.8274,99835.7964
2008-11-28 11:30:00,16.3,16.33,16.28,16.32,79693.48659003832,8.822,8.8382,8.8112,8.8328,79693.4866
2008-11-28 11:35:00,16.32,16.38,16.29,16.37,81226.05363984675,8.8328,8.8653,8.8166,8.8599,81226.0536
2008-11-28 11:40:00,16.37,16.41,16.33,16.4,61740.55829228243,8.8599,8.8815,8.8382,8.8761,61740.5583
2008-11-28 11:45:00,16.41,16.42,16.4,16.42,53530.37766830871,8.8815,8.887,8.8761,8.887,53530.3777
2008-11-28 11:50:00,16.42,16.53,16.42,16.53,70498.08429118774,8.887,8.9465,8.887,8.9465,70498.0843
2008-11-28 11:55:00,16.53,16.53,16.49,16.53,89874.11056376575,8.9465,8.9465,8.9248,8.9465,89874.1106
2008-11-28 12:00:00,16.53,16.6,16.53,16.57,78489.32676518883,8.9465,8.9844,8.9465,8.9681,78489.3268
2008-11-28 12:05:00,16.57,16.6,16.55,16.59,57580.73344280241,8.9681,8.9844,8.9573,8.979,57580.7334
2008-11-28 12:10:00,16.59,16.59,16.52,16.57,78598.79584017515,8.979,8.979,8.9411,8.9681,78598.7958
2008-11-28 12:15:00,16.57,16.58,16.48,16.52,60426.92939244663,8.9681,8.9736,8.9194,8.9411,60426.9294
2008-11-28 12:20:00,16.52,16.54,16.52,16.54,42911.877394636016,8.9411,8.9519,8.9411,8.9519,42911.8774
2008-11-28 12:25:00,16.54,16.59,16.53,16.56,42255.06294471812,8.9519,8.979,8.9465,8.9627,42255.0629
2008-11-28 12:30:00,16.56,16.57,16.51,16.56,58565.95511767926,8.9627,8.9681,8.9357,8.9627,58565.9551
2008-11-28 12:35:00,16.56,16.62,16.56,16.6,40722.49589490969,8.9627,8.9952,8.9627,8.9844,40722.4959
2008-11-28 12:40:00,16.6,16.69,16.59,16.65,91844.55391351944,8.9844,9.0331,8.979,9.0114,91844.5539
2008-11-28 12:45:00,16.65,16.65,16.58,16.59,79802.95566502464,9.0114,9.0114,8.9736,8.979,79802.9557
2008-11-28 12:50:00,16.6,16.68,16.6,16.68,120525.45155993431,8.9844,9.0277,8.9844,9.0277,120525.4516
2008-11-28 12:55:00,16.68,16.76,16.68,16.76,154132.45758073346,9.0277,9.071,9.0277,9.071,154132.4576
2008-11-28 13:00:00,16.8,16.88,16.68,16.76,354241.92665571976,9.0926,9.1359,9.0277,9.071,354241.9267
2008-11-28 13:05:00,16.71,16.71,16.71,16.71,656.8144499178982,9.0439,9.0439,9.0439,9.0439,656.8144
2008-11-28 13:10:00,16.63,16.63,16.63,16.63,109.46907498631636,9.0006,9.0006,9.0006,9.0006,109.4691
2008-11-28 13:15:00,16.76,16.76,16.76,16.76,109.46907498631636,9.071,9.071,9.071,9.071,109.4691
2008-11-28 13:20:00,16.76,16.76,16.76,16.76,0.0,9.071,9.071,9.071,9.071,0.0
2008-11-28 13:25:00,16.76,16.88,16.76,16.88,45539.13519430761,9.071,9.1359,9.071,9.1359,45539.1352
2008-11-28 13:30:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 13:35:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 13:40:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 13:45:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 13:50:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 13:55:00,16.88,16.88,16.88,16.88,437.8762999452655,9.1359,9.1359,9.1359,9.1359,437.8763
2008-11-28 14:00:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 14:05:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 14:10:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 14:15:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 14:20:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 14:25:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 14:30:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 14:35:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 14:40:00,16.81,16.81,16.81,16.81,109.46907498631636,9.098,9.098,9.098,9.098,109.4691
2008-11-28 14:45:00,16.81,16.81,16.81,16.81,0.0,9.098,9.098,9.098,9.098,0.0
2008-11-28 14:50:00,16.81,16.81,16.81,16.81,0.0,9.098,9.098,9.098,9.098,0.0
2008-11-28 14:55:00,16.81,16.81,16.81,16.81,0.0,9.098,9.098,9.098,9.098,0.0
2008-11-28 15:00:00,16.81,16.81,16.81,16.81,0.0,9.098,9.098,9.098,9.098,0.0
2008-11-28 15:05:00,16.81,16.81,16.81,16.81,0.0,9.098,9.098,9.098,9.098,0.0
2008-11-28 15:10:00,16.81,16.81,16.81,16.81,0.0,9.098,9.098,9.098,9.098,0.0
2008-11-28 15:15:00,16.81,16.81,16.81,16.81,0.0,9.098,9.098,9.098,9.098,0.0
2008-11-28 15:20:00,16.81,16.81,16.81,16.81,0.0,9.098,9.098,9.098,9.098,0.0
2008-11-28 15:25:00,16.81,16.81,16.81,16.81,0.0,9.098,9.098,9.098,9.098,0.0
2008-11-28 15:30:00,16.88,16.88,16.88,16.88,218.9381499726328,9.1359,9.1359,9.1359,9.1359,218.9381
2008-11-28 15:35:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 15:40:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 15:45:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 15:50:00,16.88,16.88,16.88,16.88,0.0,9.1359,9.1359,9.1359,9.1359,0.0
2008-11-28 15:55:00,16.9,16.99,16.9,16.99,4050.3557744937057,9.1467,9.1955,9.1467,9.1955,4050.3558
2008-12-01 09:30:00,16.05,16.08,15.01,15.2,615982.4849480023,8.6867,8.7029,8.1238,8.2267,615982.4849
2008-12-01 09:35:00,15.18,15.6,15.18,15.57,254844.0065681445,8.2158,8.4432,8.2158,8.4269,254844.0066
2008-12-01 09:40:00,15.58,15.64,15.43,15.53,195292.8297755884,8.4323,8.4648,8.3511,8.4053,195292.8298
2008-12-01 09:45:00,15.53,15.58,15.47,15.51,225177.8872468528,8.4053,8.4323,8.3728,8.3944,225177.8872
2008-12-01 09:50:00,15.5,15.53,15.12,15.18,286371.1001642036,8.389,8.4053,8.1834,8.2158,286371.1002
2008-12-01 09:55:00,15.18,15.32,15.15,15.32,198467.4329501916,8.2158,8.2916,8.1996,8.2916,198467.433
2008-12-01 10:00:00,15.3,15.41,15.29,15.31,173727.42200328407,8.2808,8.3403,8.2754,8.2862,173727.422
2008-12-01 10:05:00,15.31,15.37,15.22,15.29,194964.42255062945,8.2862,8.3187,8.2375,8.2754,194964.4226
2008-12-01 10:10:00,15.29,15.3,15.21,15.25,125779.96715927753,8.2754,8.2808,8.2321,8.2537,125779.9672
2008-12-01 10:15:00,15.26,15.26,15.16,15.18,112753.14723590588,8.2591,8.2591,8.205,8.2158,112753.1472
2008-12-01 10:20:00,15.18,15.22,15.1,15.13,262178.4345922277,8.2158,8.2375,8.1725,8.1888,262178.4346
2008-12-01 10:25:00,15.13,15.14,15.07,15.12,119540.22988505747,8.1888,8.1942,8.1563,8.1834,119540.2299
2008-12-01 10:30:00,15.11,15.17,15.07,15.16,162999.45265462509,8.178,8.2104,8.1563,8.205,162999.4527
2008-12-01 10:35:00,15.15,15.17,15.07,15.08,115818.28133552273,8.1996,8.2104,8.1563,8.1617,115818.2813
2008-12-01 10:40:00,15.09,15.19,15.05,15.14,162780.51450465244,8.1671,8.2212,8.1455,8.1942,162780.5145
2008-12-01 10:45:00,15.15,15.19,15.07,15.08,126765.18883415437,8.1996,8.2212,8.1563,8.1617,126765.1888
2008-12-01 10:50:00,15.07,15.19,15.05,15.18,119211.82266009852,8.1563,8.2212,8.1455,8.2158,119211.8227
2008-12-01 10:55:00,15.19,15.2,15.03,15.03,120744.38970990696,8.2212,8.2267,8.1347,8.1347,120744.3897
2008-12-01 11:00:00,15.03,15.07,14.98,15.06,77941.98139025725,8.1347,8.1563,8.1076,8.1509,77941.9814
2008-12-01 11:05:00,15.06,15.07,15.01,15.02,128954.57033388068,8.1509,8.1563,8.1238,8.1292,128954.5703
2008-12-01 11:10:00,15.02,15.16,15.0,15.16,121291.73508483854,8.1292,8.205,8.1184,8.205,121291.7351
2008-12-01 11:15:00,15.15,15.23,15.12,15.23,106622.87903667217,8.1996,8.2429,8.1834,8.2429,106622.879
2008-12-01 11:20:00,15.22,15.27,15.19,15.23,136507.9365079365,8.2375,8.2645,8.2212,8.2429,136507.9365
2008-12-01 11:25:00,15.23,15.23,15.1,15.15,85166.94033935413,8.2429,8.2429,8.1725,8.1996,85166.9403
2008-12-01 11:30:00,15.15,15.23,15.1,15.21,128078.81773399016,8.1996,8.2429,8.1725,8.2321,128078.8177
2008-12-01 11:35:00,15.21,15.27,15.21,15.25,78817.73399014778,8.2321,8.2645,8.2321,8.2537,78817.734
2008-12-01 11:40:00,15.25,15.32,15.24,15.27,72030.65134099618,8.2537,8.2916,8.2483,8.2645,72030.6513
2008-12-01 11:45:00,15.28,15.3,15.24,15.27,100602.07991242474,8.27,8.2808,8.2483,8.2645,100602.0799
2008-12-01 11:50:00,15.27,15.27,15.15,15.17,104542.96661193212,8.2645,8.2645,8.1996,8.2104,104542.9666
2008-12-01 11:55:00,15.17,15.19,15.13,15.15,99507.38916256158,8.2104,8.2212,8.1888,8.1996,99507.3892
2008-12-01 12:00:00,15.15,15.15,15.11,15.11,106075.53366174056,8.1996,8.1996,8.178,8.178,106075.5337
2008-12-01 12:05:00,15.13,15.22,15.12,15.17,73015.87301587302,8.1888,8.2375,8.1834,8.2104,73015.873
2008-12-01 12:10:00,15.17,15.24,15.15,15.16,64039.40886699508,8.2104,8.2483,8.1996,8.205,64039.4089
2008-12-01 12:15:00,15.16,15.16,15.09,15.1,58018.60974274768,8.205,8.205,8.1671,8.1725,58018.6097
2008-12-01 12:20:00,15.1,15.13,15.09,15.1,58347.01696770662,8.1725,8.1888,8.1671,8.1725,58347.017
2008-12-01 12:25:00,15.1,15.12,15.07,15.09,85604.8166392994,8.1725,8.1834,8.1563,8.1671,85604.8166
2008-12-01 12:30:00,15.09,15.1,15.07,15.1,56595.51176792556,8.1671,8.1725,8.1563,8.1725,56595.5118
2008-12-01 12:35:00,15.11,15.13,15.07,15.11,117788.7246852764,8.178,8.1888,8.1563,8.178,117788.7247
2008-12-01 12:40:00,15.12,15.18,15.09,15.15,73125.34209085934,8.1834,8.2158,8.1671,8.1996,73125.3421
2008-12-01 12:45:00,15.16,15.23,15.11,15.15,64258.34701696771,8.205,8.2429,8.178,8.1996,64258.347
2008-12-01 12:50:00,15.15,15.18,15.07,15.08,94143.40448823207,8.1996,8.2158,8.1563,8.1617,94143.4045
2008-12-01 12:55:00,15.09,15.14,15.07,15.12,88888.88888888889,8.1671,8.1942,8.1563,8.1834,88888.8889
2008-12-01 13:00:00,15.12,15.19,15.11,15.18,79474.54844006569,8.1834,8.2212,8.178,8.2158,79474.5484
2008-12-01 13:05:00,15.19,15.2,15.12,15.19,81444.99178981938,8.2212,8.2267,8.1834,8.2212,81444.9918
2008-12-01 13:10:00,15.19,15.28,15.19,15.28,135851.1220580186,8.2212,8.27,8.2212,8.27,135851.1221
2008-12-01 13:15:00,15.28,15.3,15.19,15.24,76628.35249042146,8.27,8.2808,8.2212,8.2483,76628.3525
2008-12-01 13:20:00,15.25,15.31,15.23,15.3,158182.81335522715,8.2537,8.2862,8.2429,8.2808,158182.8134
2008-12-01 13:25:00,15.31,15.31,15.17,15.23,102353.5851122058,8.2862,8.2862,8.2104,8.2429,102353.5851
2008-12-01 13:30:00,15.23,15.39,15.22,15.38,151067.3234811166,8.2429,8.3295,8.2375,8.3241,151067.3235
2008-12-01 13:35:00,15.38,15.39,15.22,15.22,104980.8429118774,8.3241,8.3295,8.2375,8.2375,104980.8429
2008-12-01 13:40:00,15.21,15.23,15.12,15.15,154351.39573070608,8.2321,8.2429,8.1834,8.1996,154351.3957
2008-12-01 13:45:00,15.16,15.21,15.12,15.12,145812.8078817734,8.205,8.2321,8.1834,8.1834,145812.8079
2008-12-01 13:50:00,15.13,15.14,15.08,15.1,97536.94581280788,8.1888,8.1942,8.1617,8.1725,97536.9458
2008-12-01 13:55:00,15.1,15.16,15.08,15.15,77723.04324028462,8.1725,8.205,8.1617,8.1996,77723.0432
2008-12-01 14:00:00,15.15,15.2,15.09,15.11,110892.17296113848,8.1996,8.2267,8.1671,8.178,110892.173
2008-12-01 14:05:00,15.12,15.2,15.1,15.17,117679.2556102901,8.1834,8.2267,8.1725,8.2104,117679.2556
2008-12-01 14:10:00,15.16,15.19,15.1,15.18,86699.50738916257,8.205,8.2212,8.1725,8.2158,86699.5074
2008-12-01 14:15:00,15.17,15.18,15.07,15.07,149863.1636562671,8.2104,8.2158,8.1563,8.1563,149863.1637
2008-12-01 14:20:00,15.07,15.16,15.07,15.14,150082.10180623975,8.1563,8.205,8.1563,8.1942,150082.1018
2008-12-01 14:25:00,15.15,15.19,15.07,15.12,126436.7816091954,8.1996,8.2212,8.1563,8.1834,126436.7816
2008-12-01 14:30:00,15.12,15.18,15.08,15.11,129611.38478379858,8.1834,8.2158,8.1617,8.178,129611.3848
2008-12-01 14:35:00,15.11,15.13,15.06,15.1,158730.15873015873,8.178,8.1888,8.1509,8.1725,158730.1587
2008-12-01 14:40:00,15.09,15.21,15.08,15.14,95785.44061302682,8.1671,8.2321,8.1617,8.1942,95785.4406
2008-12-01 14:45:00,15.15,15.21,15.15,15.15,130815.54460864808,8.1996,8.2321,8.1996,8.1996,130815.5446
2008-12-01 14:50:00,15.15,15.3,15.15,15.27,139463.60153256706,8.1996,8.2808,8.1996,8.2645,139463.6015
2008-12-01 14:55:00,15.28,15.29,15.09,15.11,117022.4411603722,8.27,8.2754,8.1671,8.178,117022.4412
2008-12-01 15:00:00,15.1,15.15,15.08,15.09,117569.78653530378,8.1725,8.1996,8.1617,8.1671,117569.7865
2008-12-01 15:05:00,15.08,15.14,15.07,15.08,164860.42692939244,8.1617,8.1942,8.1563,8.1617,164860.4269
2008-12-01 15:10:00,15.08,15.19,15.07,15.11,154898.74110563766,8.1617,8.2212,8.1563,8.178,154898.7411
2008-12-01 15:15:00,15.11,15.11,15.05,15.07,293158.18281335523,8.178,8.178,8.1455,8.1563,293158.1828
2008-12-01 15:20:00,15.07,15.07,14.94,14.98,334209.0859332239,8.1563,8.1563,8.0859,8.1076,334209.0859
2008-12-01 15:25:00,14.98,15.11,14.94,15.07,230651.34099616852,8.1076,8.178,8.0859,8.1563,230651.341
2008-12-01 15:30:00,15.07,15.15,15.05,15.1,297099.06951286265,8.1563,8.1996,8.1455,8.1725,297099.0695
2008-12-01 15:35:00,15.11,15.11,14.98,14.98,213574.16529830324,8.178,8.178,8.1076,8.1076,213574.1653
2008-12-01 15:40:00,14.99,15.05,14.94,14.95,251888.341543514,8.113,8.1455,8.0859,8.0914,251888.3415
2008-12-01 15:45:00,14.96,15.06,14.92,15.01,261521.6201423098,8.0968,8.1509,8.0751,8.1238,261521.6201
2008-12-01 15:50:00,15.02,15.03,14.86,14.88,324466.3382594417,8.1292,8.1347,8.0426,8.0535,324466.3383
2008-12-01 15:55:00,14.88,14.91,14.77,14.81,551943.0760810071,8.0535,8.0697,7.9939,8.0156,551943.0761
2008-12-02 09:30:00,15.4,15.53,15.12,15.15,306951.2862616311,8.3349,8.4053,8.1834,8.1996,306951.2863
2008-12-02 09:35:00,15.15,15.56,15.14,15.45,330815.54460864805,8.1996,8.4215,8.1942,8.362,330815.5446
2008-12-02 09:40:00,15.45,15.56,15.3,15.34,275862.0689655173,8.362,8.4215,8.2808,8.3024,275862.069
2008-12-02 09:45:00,15.35,15.47,15.32,15.45,151395.73070607553,8.3078,8.3728,8.2916,8.362,151395.7307
2008-12-02 09:50:00,15.45,15.58,15.41,15.43,184893.2676518884,8.362,8.4323,8.3403,8.3511,184893.2677
2008-12-02 09:55:00,15.43,15.52,15.32,15.45,137821.56540777232,8.3511,8.3999,8.2916,8.362,137821.5654
2008-12-02 10:00:00,15.46,15.52,15.38,15.51,129173.50848385332,8.3674,8.3999,8.3241,8.3944,129173.5085
2008-12-02 10:05:00,15.51,15.65,15.47,15.61,239846.7432950192,8.3944,8.4702,8.3728,8.4486,239846.7433
2008-12-02 10:10:00,15.62,15.71,15.53,15.58,178544.061302682,8.454,8.5027,8.4053,8.4323,178544.0613
2008-12-02 10:15:00,15.58,15.64,15.44,15.52,122933.77120963328,8.4323,8.4648,8.3566,8.3999,122933.7712
2008-12-02 10:20:00,15.53,15.63,15.43,15.59,185769.0202517789,8.4053,8.4594,8.3511,8.4377,185769.0203
2008-12-02 10:25:00,15.59,15.6,15.4,15.43,153147.2359058566,8.4377,8.4432,8.3349,8.3511,153147.2359
2008-12-02 10:30:00,15.43,15.5,15.35,15.38,169458.12807881774,8.3511,8.389,8.3078,8.3241,169458.1281
2008-12-02 10:35:00,15.39,15.42,15.31,15.37,191789.81937602628,8.3295,8.3457,8.2862,8.3187,191789.8194
2008-12-02 10:40:00,15.37,15.45,15.27,15.28,139354.13245758074,8.3187,8.362,8.2645,8.27,139354.1325
2008-12-02 10:45:00,15.28,15.46,15.28,15.29,105199.78106185004,8.27,8.3674,8.27,8.2754,105199.7811
2008-12-02 10:50:00,15.29,15.34,15.24,15.25,141652.98303229338,8.2754,8.3024,8.2483,8.2537,141652.983
2008-12-02 10:55:00,15.24,15.38,15.2,15.31,144061.30268199235,8.2483,8.3241,8.2267,8.2862,144061.3027
2008-12-02 11:00:00,15.32,15.37,15.26,15.34,144061.30268199235,8.2916,8.3187,8.2591,8.3024,144061.3027
2008-12-02 11:05:00,15.34,15.35,15.26,15.27,129064.039408867,8.3024,8.3078,8.2591,8.2645,129064.0394
2008-12-02 11:10:00,15.28,15.37,15.15,15.16,176464.14887794197,8.27,8.3187,8.1996,8.205,176464.1489
2008-12-02 11:15:00,15.16,15.28,15.15,15.21,140777.23043240284,8.205,8.27,8.1996,8.2321,140777.2304
2008-12-02 11:20:00,15.22,15.37,15.22,15.29,126327.3125342091,8.2375,8.3187,8.2375,8.2754,126327.3125
2008-12-02 11:25:00,15.29,15.44,15.29,15.37,104105.09031198687,8.2754,8.3566,8.2754,8.3187,104105.0903
2008-12-02 11:30:00,15.37,15.48,15.33,15.33,117788.7246852764,8.3187,8.3782,8.297,8.297,117788.7247
2008-12-02 11:35:00,15.34,15.37,15.31,15.33,81554.46086480569,8.3024,8.3187,8.2862,8.297,81554.4609
2008-12-02 11:40:00,15.33,15.42,15.28,15.37,109140.6677613574,8.297,8.3457,8.27,8.3187,109140.6678
2008-12-02 11:45:00,15.37,15.55,15.35,15.55,205473.4537493158,8.3187,8.4161,8.3078,8.4161,205473.4537
2008-12-02 11:50:00,15.55,15.62,15.52,15.58,113519.43076081008,8.4161,8.454,8.3999,8.4323,113519.4308
2008-12-02 11:55:00,15.58,15.65,15.55,15.61,126327.3125342091,8.4323,8.4702,8.4161,8.4486,126327.3125
2008-12-02 12:00:00,15.62,15.68,15.59,15.59,113519.43076081008,8.454,8.4865,8.4377,8.4377,113519.4308
2008-12-02 12:05:00,15.59,15.71,15.56,15.71,133223.86425834702,8.4377,8.5027,8.4215,8.5027,133223.8643
2008-12-02 12:10:00,15.71,15.74,15.65,15.69,174603.17460317462,8.5027,8.5189,8.4702,8.4919,174603.1746
2008-12-02 12:15:00,15.69,15.76,15.68,15.76,134209.08593322386,8.4919,8.5297,8.4865,8.5297,134209.0859
2008-12-02 12:20:00,15.75,15.88,15.74,15.84,157088.12260536398,8.5243,8.5947,8.5189,8.573,157088.1226
2008-12-02 12:25:00,15.84,15.86,15.81,15.83,71921.18226600986,8.573,8.5839,8.5568,8.5676,71921.1823
2008-12-02 12:30:00,15.83,15.88,15.77,15.78,91954.02298850576,8.5676,8.5947,8.5352,8.5406,91954.023
2008-12-02 12:35:00,15.78,15.85,15.78,15.8,140558.29228243022,8.5406,8.5785,8.5406,8.5514,140558.2923
2008-12-02 12:40:00,15.81,15.83,15.76,15.77,98084.29118773948,8.5568,8.5676,8.5297,8.5352,98084.2912
2008-12-02 12:45:00,15.77,15.83,15.75,15.82,85166.94033935413,8.5352,8.5676,8.5243,8.5622,85166.9403
2008-12-02 12:50:00,15.82,15.85,15.78,15.8,76737.82156540778,8.5622,8.5785,8.5406,8.5514,76737.8216
2008-12-02 12:55:00,15.8,15.87,15.79,15.84,60098.52216748769,8.5514,8.5893,8.546,8.573,60098.5222
2008-12-02 13:00:00,15.83,15.86,15.78,15.83,104324.0284619595,8.5676,8.5839,8.5406,8.5676,104324.0285
2008-12-02 13:05:00,15.82,15.82,15.75,15.78,94252.8735632184,8.5622,8.5622,8.5243,8.5406,94252.8736
2008-12-02 13:10:00,15.79,15.85,15.77,15.81,55172.41379310345,8.546,8.5785,8.5352,8.5568,55172.4138
2008-12-02 13:15:00,15.82,15.92,15.79,15.85,160591.13300492612,8.5622,8.6163,8.546,8.5785,160591.133
2008-12-02 13:20:00,15.85,15.87,15.79,15.79,68746.57909140667,8.5785,8.5893,8.546,8.546,68746.5791
2008-12-02 13:25:00,15.79,15.83,15.76,15.79,67870.82649151616,8.546,8.5676,8.5297,8.546,67870.8265
2008-12-02 13:30:00,15.79,15.8,15.63,15.66,137164.7509578544,8.546,8.5514,8.4594,8.4756,137164.751
2008-12-02 13:35:00,15.66,15.7,15.59,15.6,110016.42036124796,8.4756,8.4973,8.4377,8.4432,110016.4204
2008-12-02 13:40:00,15.6,15.61,15.57,15.58,203612.47947454845,8.4432,8.4486,8.4269,8.4323,203612.4795
2008-12-02 13:45:00,15.58,15.62,15.53,15.55,470935.960591133,8.4323,8.454,8.4053,8.4161,470935.9606
2008-12-02 13:50:00,15.56,15.57,15.51,15.54,138697.31800766283,8.4215,8.4269,8.3944,8.4107,138697.318
2008-12-02 13:55:00,15.54,15.59,15.47,15.52,100930.4871373837,8.4107,8.4377,8.3728,8.3999,100930.4871
2008-12-02 14:00:00,15.53,15.59,15.45,15.46,124028.46195949645,8.4053,8.4377,8.362,8.3674,124028.462
2008-12-02 14:05:00,15.46,15.46,15.38,15.41,170771.75697865355,8.3674,8.3674,8.3241,8.3403,170771.757
2008-12-02 14:10:00,15.4,15.52,15.39,15.51,155117.6792556103,8.3349,8.3999,8.3295,8.3944,155117.6793
2008-12-02 14:15:00,15.51,15.55,15.47,15.5,145593.86973180078,8.3944,8.4161,8.3728,8.389,145593.8697
2008-12-02 14:20:00,15.5,15.5,15.38,15.46,128735.63218390803,8.389,8.389,8.3241,8.3674,128735.6322
2008-12-02 14:25:00,15.45,15.46,15.3,15.39,434044.8823207444,8.362,8.3674,8.2808,8.3295,434044.8823
2008-12-02 14:30:00,15.39,15.48,15.37,15.46,192556.1029009305,8.3295,8.3782,8.3187,8.3674,192556.1029
2008-12-02 14:35:00,15.47,15.52,15.4,15.49,105528.18828680896,8.3728,8.3999,8.3349,8.3836,105528.1883
2008-12-02 14:40:00,15.47,15.52,15.39,15.41,86371.10016420361,8.3728,8.3999,8.3295,8.3403,86371.1002
2008-12-02 14:45:00,15.42,15.45,15.37,15.39,103776.68308702792,8.3457,8.362,8.3187,8.3295,103776.6831
2008-12-02 14:50:00,15.39,15.54,15.36,15.47,132129.17350848386,8.3295,8.4107,8.3133,8.3728,132129.1735
2008-12-02 14:55:00,15.47,15.55,15.46,15.54,105199.78106185004,8.3728,8.4161,8.3674,8.4107,105199.7811
2008-12-02 15:00:00,15.53,15.53,15.42,15.46,108812.26053639848,8.4053,8.4053,8.3457,8.3674,108812.2605
2008-12-02 15:05:00,15.46,15.49,15.31,15.33,159386.97318007663,8.3674,8.3836,8.2862,8.297,159386.9732
2008-12-02 15:10:00,15.33,15.46,15.3,15.44,226163.1089217296,8.297,8.3674,8.2808,8.3566,226163.1089
2008-12-02 15:15:00,15.43,15.72,15.43,15.71,207006.02079912424,8.3511,8.5081,8.3511,8.5027,207006.0208
2008-12-02 15:20:00,15.71,15.82,15.63,15.79,247509.5785440613,8.5027,8.5622,8.4594,8.546,247509.5785
2008-12-02 15:25:00,15.79,15.83,15.69,15.72,244772.8516694034,8.546,8.5676,8.4919,8.5081,244772.8517
2008-12-02 15:30:00,15.71,15.8,15.66,15.72,255719.75916803503,8.5027,8.5514,8.4756,8.5081,255719.7592
2008-12-02 15:35:00,15.73,15.85,15.65,15.67,407881.7733990148,8.5135,8.5785,8.4702,8.481,407881.7734
2008-12-02 15:40:00,15.67,15.82,15.64,15.78,393431.855500821,8.481,8.5622,8.4648,8.5406,393431.8555
2008-12-02 15:45:00,15.78,15.82,15.47,15.52,337164.75095785444,8.5406,8.5622,8.3728,8.3999,337164.751
2008-12-02 15:50:00,15.51,15.83,15.47,15.8,329830.32293377124,8.3944,8.5676,8.3728,8.5514,329830.3229
2008-12-02 15:55:00,15.81,15.93,15.75,15.89,543513.9573070608,8.5568,8.6218,8.5243,8.6001,543513.9573
2008-12-03 09:30:00,15.35,15.66,15.22,15.44,194854.95347564315,8.3078,8.4756,8.2375,8.3566,194854.9535
2008-12-03 09:35:00,15.44,15.65,15.42,15.59,153256.70498084291,8.3566,8.4702,8.3457,8.4377,153256.705
2008-12-03 09:40:00,15.62,15.66,15.38,15.47,169348.65900383142,8.454,8.4756,8.3241,8.3728,169348.659
2008-12-03 09:45:00,15.46,15.47,15.26,15.34,156759.71538040505,8.3674,8.3728,8.2591,8.3024,156759.7154
2008-12-03 09:50:00,15.35,15.36,15.21,15.24,206130.2681992337,8.3078,8.3133,8.2321,8.2483,206130.2682
2008-12-03 09:55:00,15.24,15.31,15.17,15.23,231746.0317460317,8.2483,8.2862,8.2104,8.2429,231746.0317
2008-12-03 10:00:00,15.23,15.32,15.1,15.31,187739.46360153257,8.2429,8.2916,8.1725,8.2862,187739.4636
2008-12-03 10:05:00,15.31,15.37,15.21,15.27,197591.68035030103,8.2862,8.3187,8.2321,8.2645,197591.6804
2008-12-03 10:10:00,15.26,15.26,15.14,15.21,209742.74767378217,8.2591,8.2591,8.1942,8.2321,209742.7477
2008-12-03 10:15:00,15.22,15.33,15.19,15.21,164532.0197044335,8.2375,8.297,8.2212,8.2321,164532.0197
2008-12-03 10:20:00,15.2,15.39,15.19,15.37,263492.0634920635,8.2267,8.3295,8.2212,8.3187,263492.0635
2008-12-03 10:25:00,15.38,15.53,15.36,15.49,162780.51450465244,8.3241,8.4053,8.3133,8.3836,162780.5145
2008-12-03 10:30:00,15.49,15.61,15.39,15.61,133880.67870826492,8.3836,8.4486,8.3295,8.4486,133880.6787
2008-12-03 10:35:00,15.62,15.97,15.61,15.74,515599.3431855501,8.454,8.6434,8.4486,8.5189,515599.3432
2008-12-03 10:40:00,15.75,15.8,15.62,15.67,177011.49425287358,8.5243,8.5514,8.454,8.481,177011.4943
2008-12-03 10:45:00,15.67,15.82,15.65,15.79,137383.68910782706,8.481,8.5622,8.4702,8.546,137383.6891
2008-12-03 10:50:00,15.8,15.83,15.76,15.83,117788.7246852764,8.5514,8.5676,8.5297,8.5676,117788.7247
2008-12-03 10:55:00,15.82,15.83,15.77,15.79,134975.3694581281,8.5622,8.5676,8.5352,8.546,134975.3695
2008-12-03 11:00:00,15.79,16.15,15.79,16.05,720197.0443349754,8.546,8.7408,8.546,8.6867,720197.0443
2008-12-03 11:05:00,16.05,16.11,15.85,16.01,306622.8790366722,8.6867,8.7192,8.5785,8.6651,306622.879
2008-12-03 11:10:00,16.01,16.14,16.01,16.13,184455.39135194308,8.6651,8.7354,8.6651,8.73,184455.3914
2008-12-03 11:15:00,16.13,16.16,16.0,16.02,162233.16912972086,8.73,8.7462,8.6596,8.6705,162233.1691
2008-12-03 11:20:00,16.02,16.11,15.86,16.01,279255.61029009306,8.6705,8.7192,8.5839,8.6651,279255.6103
2008-12-03 11:25:00,16.01,16.09,15.94,15.94,196496.9896004379,8.6651,8.7084,8.6272,8.6272,196496.9896
2008-12-03 11:30:00,15.95,16.04,15.94,15.95,161357.41652983034,8.6326,8.6813,8.6272,8.6326,161357.4165
2008-12-03 11:35:00,15.95,16.0,15.93,16.0,147892.72030651342,8.6326,8.6596,8.6218,8.6596,147892.7203
2008-12-03 11:40:00,16.0,16.15,15.99,16.0,118555.00821018063,8.6596,8.7408,8.6542,8.6596,118555.0082
2008-12-03 11:45:00,16.0,16.0,15.93,15.95,94143.40448823207,8.6596,8.6596,8.6218,8.6326,94143.4045
2008-12-03 11:50:00,15.95,16.1,15.93,16.06,147783.2512315271,8.6326,8.7138,8.6218,8.6921,147783.2512
2008-12-03 11:55:00,16.06,16.16,16.01,16.11,130815.54460864808,8.6921,8.7462,8.6651,8.7192,130815.5446
2008-12-03 12:00:00,16.11,16.11,15.93,15.93,156431.30815544608,8.7192,8.7192,8.6218,8.6218,156431.3082
2008-12-03 12:05:00,15.94,15.96,15.9,15.96,229885.0574712644,8.6272,8.638,8.6055,8.638,229885.0575
2008-12-03 12:10:00,15.96,16.07,15.96,15.98,240394.08866995075,8.638,8.6975,8.638,8.6488,240394.0887
2008-12-03 12:15:00,15.98,16.04,15.92,15.94,193212.9173508484,8.6488,8.6813,8.6163,8.6272,193212.9174
2008-12-03 12:20:00,15.94,15.99,15.87,15.97,230870.27914614123,8.6272,8.6542,8.5893,8.6434,230870.2791
2008-12-03 12:25:00,15.96,16.13,15.96,16.11,158182.81335522715,8.638,8.73,8.638,8.7192,158182.8134
2008-12-03 12:30:00,16.11,16.21,16.11,16.13,295019.1570881226,8.7192,8.7733,8.7192,8.73,295019.1571
2008-12-03 12:35:00,16.13,16.26,16.08,16.15,202079.91242474003,8.73,8.8004,8.7029,8.7408,202079.9124
2008-12-03 12:40:00,16.15,16.16,16.0,16.0,157854.4061302682,8.7408,8.7462,8.6596,8.6596,157854.4061
2008-12-03 12:45:00,16.0,16.1,15.97,15.97,134646.96223316912,8.6596,8.7138,8.6434,8.6434,134646.9622
2008-12-03 12:50:00,15.97,16.03,15.94,16.0,111767.925561029,8.6434,8.6759,8.6272,8.6596,111767.9256
2008-12-03 12:55:00,16.01,16.09,15.91,15.93,119321.29173508484,8.6651,8.7084,8.6109,8.6218,119321.2917
2008-12-03 13:00:00,15.94,15.95,15.85,15.88,161685.82375478928,8.6272,8.6326,8.5785,8.5947,161685.8238
2008-12-03 13:05:00,15.88,15.89,15.81,15.81,65681.44499178982,8.5947,8.6001,8.5568,8.5568,65681.445
2008-12-03 13:10:00,15.81,15.82,15.75,15.78,93377.12096332786,8.5568,8.5622,8.5243,8.5406,93377.121
2008-12-03 13:15:00,15.78,15.82,15.74,15.78,89436.23426382047,8.5406,8.5622,8.5189,8.5406,89436.2343
2008-12-03 13:20:00,15.79,15.82,15.65,15.66,201642.0361247948,8.546,8.5622,8.4702,8.4756,201642.0361
2008-12-03 13:25:00,15.66,15.68,15.53,15.56,267980.2955665025,8.4756,8.4865,8.4053,8.4215,267980.2956
2008-12-03 13:30:00,15.57,15.57,15.38,15.42,252873.5632183908,8.4269,8.4269,8.3241,8.3457,252873.5632
2008-12-03 13:35:00,15.43,15.47,15.38,15.42,113738.36891078272,8.3511,8.3728,8.3241,8.3457,113738.3689
2008-12-03 13:40:00,15.42,15.43,15.3,15.34,118117.13191023536,8.3457,8.3511,8.2808,8.3024,118117.1319
2008-12-03 13:45:00,15.33,15.34,15.21,15.31,292720.30651340995,8.297,8.3024,8.2321,8.2862,292720.3065
2008-12-03 13:50:00,15.32,15.32,15.21,15.23,201423.09797482213,8.2916,8.2916,8.2321,8.2429,201423.098
2008-12-03 13:55:00,15.23,15.36,15.21,15.33,167816.091954023,8.2429,8.3133,8.2321,8.297,167816.092
2008-12-03 14:00:00,15.33,15.51,15.3,15.49,138368.9107827039,8.297,8.3944,8.2808,8.3836,138368.9108
2008-12-03 14:05:00,15.49,15.49,15.3,15.44,228680.8976464149,8.3836,8.3836,8.2808,8.3566,228680.8976
2008-12-03 14:10:00,15.43,15.54,15.34,15.38,210071.1548987411,8.3511,8.4107,8.3024,8.3241,210071.1549
2008-12-03 14:15:00,15.37,15.54,15.35,15.48,192665.5719759168,8.3187,8.4107,8.3078,8.3782,192665.572
2008-12-03 14:20:00,15.48,15.57,15.44,15.53,166940.33935413248,8.3782,8.4269,8.3566,8.4053,166940.3394
2008-12-03 14:25:00,15.55,15.72,15.55,15.64,200875.7525998905,8.4161,8.5081,8.4161,8.4648,200875.7526
2008-12-03 14:30:00,15.64,15.76,15.62,15.69,246305.41871921183,8.4648,8.5297,8.454,8.4919,246305.4187
2008-12-03 14:35:00,15.69,15.79,15.62,15.62,192665.5719759168,8.4919,8.546,8.454,8.454,192665.572
2008-12-03 14:40:00,15.62,15.75,15.57,15.66,185331.14395183363,8.454,8.5243,8.4269,8.4756,185331.144
2008-12-03 14:45:00,15.66,15.83,15.66,15.76,135522.71483305967,8.4756,8.5676,8.4756,8.5297,135522.7148
2008-12-03 14:50:00,15.77,15.89,15.74,15.78,162123.70005473454,8.5352,8.6001,8.5189,8.5406,162123.7001
2008-12-03 14:55:00,15.78,15.8,15.66,15.69,142747.67378215655,8.5406,8.5514,8.4756,8.4919,142747.6738
2008-12-03 15:00:00,15.69,15.73,15.49,15.64,239189.92884510127,8.4919,8.5135,8.3836,8.4648,239189.9288
2008-12-03 15:05:00,15.64,15.98,15.61,15.82,396606.4586754242,8.4648,8.6488,8.4486,8.5622,396606.4587
2008-12-03 15:10:00,15.82,15.85,15.74,15.8,220470.7170224412,8.5622,8.5785,8.5189,8.5514,220470.717
2008-12-03 15:15:00,15.8,15.89,15.71,15.88,237219.4854953476,8.5514,8.6001,8.5027,8.5947,237219.4855
2008-12-03 15:20:00,15.88,15.99,15.79,15.8,216639.29939792008,8.5947,8.6542,8.546,8.5514,216639.2994
2008-12-03 15:25:00,15.8,15.94,15.75,15.93,262506.8418171867,8.5514,8.6272,8.5243,8.6218,262506.8418
2008-12-03 15:30:00,15.94,16.11,15.86,16.08,272249.5894909688,8.6272,8.7192,8.5839,8.7029,272249.5895
2008-12-03 15:35:00,16.08,16.12,15.99,16.09,328626.1631089217,8.7029,8.7246,8.6542,8.7084,328626.1631
2008-12-03 15:40:00,16.09,16.19,16.02,16.03,383251.2315270936,8.7084,8.7625,8.6705,8.6759,383251.2315
2008-12-03 15:45:00,16.03,16.15,15.96,16.08,354351.3957307061,8.6759,8.7408,8.638,8.7029,354351.3957
2008-12-03 15:50:00,16.07,16.25,16.06,16.23,440941.4340448824,8.6975,8.795,8.6921,8.7841,440941.434
2008-12-03 15:55:00,16.23,16.24,16.14,16.17,540010.9469074986,8.7841,8.7895,8.7354,8.7517,540010.9469
2008-12-04 09:30:00,15.79,15.99,15.71,15.97,162671.04542966612,8.546,8.6542,8.5027,8.6434,162671.0454
2008-12-04 09:35:00,15.97,16.07,15.86,16.0,123371.64750957854,8.6434,8.6975,8.5839,8.6596,123371.6475
2008-12-04 09:40:00,16.02,16.21,15.97,16.06,132348.1116584565,8.6705,8.7733,8.6434,8.6921,132348.1117
2008-12-04 09:45:00,16.06,16.33,16.06,16.32,260098.52216748768,8.6921,8.8382,8.6921,8.8328,260098.5222
2008-12-04 09:50:00,16.32,16.47,16.32,16.43,283962.78051450464,8.8328,8.914,8.8328,8.8924,283962.7805
2008-12-04 09:55:00,16.42,16.49,16.32,16.42,193979.2008757526,8.887,8.9248,8.8328,8.887,193979.2009
2008-12-04 10:00:00,16.42,16.63,16.41,16.51,286042.6929392447,8.887,9.0006,8.8815,8.9357,286042.6929
2008-12-04 10:05:00,16.5,16.54,16.35,16.41,325342.09085933224,8.9303,8.9519,8.8491,8.8815,325342.0909
2008-12-04 10:10:00,16.38,16.44,16.27,16.4,271483.3059660646,8.8653,8.8978,8.8058,8.8761,271483.306
2008-12-04 10:15:00,16.41,16.57,16.37,16.53,319868.6371100164,8.8815,8.9681,8.8599,8.9465,319868.6371
2008-12-04 10:20:00,16.53,16.75,16.52,16.75,370771.7569786536,8.9465,9.0656,8.9411,9.0656,370771.757
2008-12-04 10:25:00,16.74,16.85,16.73,16.75,267542.4192665572,9.0602,9.1197,9.0547,9.0656,267542.4193
2008-12-04 10:30:00,16.75,16.95,16.74,16.93,306075.5336617406,9.0656,9.1738,9.0602,9.163,306075.5337
2008-12-04 10:35:00,16.94,17.05,16.79,16.95,381609.1954022989,9.1684,9.2279,9.0872,9.1738,381609.1954
2008-12-04 10:40:00,16.95,17.13,16.95,16.98,337712.096332786,9.1738,9.2712,9.1738,9.19,337712.0963
2008-12-04 10:45:00,16.98,17.02,16.9,16.98,242255.0629447181,9.19,9.2117,9.1467,9.19,242255.0629
2008-12-04 10:50:00,17.0,17.06,16.91,16.95,168363.43732895458,9.2009,9.2333,9.1522,9.1738,168363.4373
2008-12-04 10:55:00,16.95,17.03,16.92,16.93,123481.11658456486,9.1738,9.2171,9.1576,9.163,123481.1166
2008-12-04 11:00:00,16.93,16.99,16.84,16.85,233497.5369458128,9.163,9.1955,9.1143,9.1197,233497.5369
2008-12-04 11:05:00,16.84,16.88,16.61,16.62,194526.5462506842,9.1143,9.1359,8.9898,8.9952,194526.5463
2008-12-04 11:10:00,16.63,16.68,16.53,16.65,171319.10235358513,9.0006,9.0277,8.9465,9.0114,171319.1024
2008-12-04 11:15:00,16.66,16.71,16.59,16.63,113957.30706075534,9.0169,9.0439,8.979,9.0006,113957.3071
2008-12-04 11:20:00,16.63,16.79,16.6,16.77,146141.21510673236,9.0006,9.0872,8.9844,9.0764,146141.2151
2008-12-04 11:25:00,16.77,16.82,16.6,16.61,197920.08757526,9.0764,9.1035,8.9844,8.9898,197920.0876
2008-12-04 11:30:00,16.61,16.61,16.44,16.51,190476.19047619047,8.9898,8.9898,8.8978,8.9357,190476.1905
2008-12-04 11:35:00,16.52,16.53,16.39,16.45,171209.6332785988,8.9411,8.9465,8.8707,8.9032,171209.6333
2008-12-04 11:40:00,16.45,16.51,16.36,16.36,151286.26163108923,8.9032,8.9357,8.8545,8.8545,151286.2616
2008-12-04 11:45:00,16.36,16.44,16.34,16.39,107608.100711549,8.8545,8.8978,8.8437,8.8707,107608.1007
2008-12-04 11:50:00,16.39,16.4,16.28,16.36,193760.26272578,8.8707,8.8761,8.8112,8.8545,193760.2627
2008-12-04 11:55:00,16.36,16.47,16.25,16.28,154022.98850574714,8.8545,8.914,8.795,8.8112,154022.9885
2008-12-04 12:00:00,16.27,16.31,16.1,16.14,157088.12260536398,8.8058,8.8274,8.7138,8.7354,157088.1226
2008-12-04 12:05:00,16.14,16.17,15.99,16.11,246086.4805692392,8.7354,8.7517,8.6542,8.7192,246086.4806
2008-12-04 12:10:00,16.11,16.12,15.95,15.95,148549.53475643133,8.7192,8.7246,8.6326,8.6326,148549.5348
2008-12-04 12:15:00,15.95,16.0,15.81,15.82,145812.8078817734,8.6326,8.6596,8.5568,8.5622,145812.8079
2008-12-04 12:20:00,15.82,15.86,15.71,15.73,218828.68089764644,8.5622,8.5839,8.5027,8.5135,218828.6809
2008-12-04 12:25:00,15.73,15.87,15.69,15.8,230322.93377120965,8.5135,8.5893,8.4919,8.5514,230322.9338
2008-12-04 12:30:00,15.8,15.83,15.72,15.8,162233.16912972086,8.5514,8.5676,8.5081,8.5514,162233.1691
2008-12-04 12:35:00,15.79,15.89,15.73,15.89,142528.7356321839,8.546,8.6001,8.5135,8.6001,142528.7356
2008-12-04 12:40:00,15.89,15.89,15.67,15.71,144827.58620689655,8.6001,8.6001,8.481,8.5027,144827.5862
2008-12-04 12:45:00,15.71,15.76,15.68,15.71,179638.75205254517,8.5027,8.5297,8.4865,8.5027,179638.7521
2008-12-04 12:50:00,15.7,15.71,15.65,15.7,88779.41981390258,8.4973,8.5027,8.4702,8.4973,88779.4198
2008-12-04 12:55:00,15.7,15.75,15.7,15.72,120306.51340996168,8.4973,8.5243,8.4973,8.5081,120306.5134
2008-12-04 13:00:00,15.72,15.76,15.68,15.7,153913.51943076082,8.5081,8.5297,8.4865,8.4973,153913.5194
2008-12-04 13:05:00,15.68,15.71,15.63,15.65,67980.29556650246,8.4865,8.5027,8.4594,8.4702,67980.2956
2008-12-04 13:10:00,15.64,15.66,15.54,15.58,78927.2030651341,8.4648,8.4756,8.4107,8.4323,78927.2031
2008-12-04 13:15:00,15.58,15.58,15.55,15.55,58018.60974274768,8.4323,8.4323,8.4161,8.4161,58018.6097
2008-12-04 13:20:00,15.55,15.62,15.5,15.62,185769.0202517789,8.4161,8.454,8.389,8.454,185769.0203
2008-12-04 13:25:00,15.62,15.63,15.5,15.5,134428.0240831965,8.454,8.4594,8.389,8.389,134428.0241
2008-12-04 13:30:00,15.5,15.61,15.46,15.53,148111.65845648604,8.389,8.4486,8.3674,8.4053,148111.6585
2008-12-04 13:35:00,15.53,15.68,15.52,15.58,245101.2588943624,8.4053,8.4865,8.3999,8.4323,245101.2589
2008-12-04 13:40:00,15.58,15.58,15.49,15.5,195840.17515052,8.4323,8.4323,8.3836,8.389,195840.1752
2008-12-04 13:45:00,15.5,15.64,15.48,15.51,249042.14559386973,8.389,8.4648,8.3782,8.3944,249042.1456
2008-12-04 13:50:00,15.52,15.59,15.51,15.51,307279.69348659005,8.3999,8.4377,8.3944,8.3944,307279.6935
2008-12-04 13:55:00,15.51,15.58,15.49,15.51,200985.22167487687,8.3944,8.4323,8.3836,8.3944,200985.2217
2008-12-04 14:00:00,15.51,15.6,15.5,15.58,150082.10180623975,8.3944,8.4432,8.389,8.4323,150082.1018
2008-12-04 14:05:00,15.58,15.62,15.5,15.53,203284.0722495895,8.4323,8.454,8.389,8.4053,203284.0722
2008-12-04 14:10:00,15.55,15.57,15.48,15.5,125342.09085933224,8.4161,8.4269,8.3782,8.389,125342.0909
2008-12-04 14:15:00,15.5,15.5,15.3,15.31,202736.7268746579,8.389,8.389,8.2808,8.2862,202736.7269
2008-12-04 14:20:00,15.32,15.46,15.31,15.4,135522.71483305967,8.2916,8.3674,8.2862,8.3349,135522.7148
2008-12-04 14:25:00,15.39,15.39,15.26,15.32,125889.43623426382,8.3295,8.3295,8.2591,8.2916,125889.4362
2008-12-04 14:30:00,15.31,15.44,15.3,15.42,178872.46852764094,8.2862,8.3566,8.2808,8.3457,178872.4685
2008-12-04 14:35:00,15.42,15.44,15.32,15.37,109250.13683634374,8.3457,8.3566,8.2916,8.3187,109250.1368
2008-12-04 14:40:00,15.37,15.38,15.22,15.23,156431.30815544608,8.3187,8.3241,8.2375,8.2429,156431.3082
2008-12-04 14:45:00,15.23,15.31,15.16,15.26,172194.85495347565,8.2429,8.2862,8.205,8.2591,172194.855
2008-12-04 14:50:00,15.26,15.26,15.15,15.25,217515.05199781063,8.2591,8.2591,8.1996,8.2537,217515.052
2008-12-04 14:55:00,15.24,15.35,15.19,15.2,239518.3360700602,8.2483,8.3078,8.2212,8.2267,239518.3361
2008-12-04 15:00:00,15.2,15.22,14.93,14.99,456923.9189928845,8.2267,8.2375,8.0805,8.113,456923.919
2008-12-04 15:05:00,14.98,14.98,14.58,14.68,715927.7504105091,8.1076,8.1076,7.8911,7.9452,715927.7504
2008-12-04 15:10:00,14.67,14.75,14.56,14.63,504214.5593869732,7.9398,7.9831,7.8803,7.9182,504214.5594
2008-12-04 15:15:00,14.61,14.61,14.43,14.47,542309.7974822113,7.9073,7.9073,7.8099,7.8316,542309.7975
2008-12-04 15:20:00,14.47,14.62,14.4,14.6,621346.4696223317,7.8316,7.9127,7.7937,7.9019,621346.4696
2008-12-04 15:25:00,14.6,14.62,14.52,14.6,367706.6228790367,7.9019,7.9127,7.8586,7.9019,367706.6229
2008-12-04 15:30:00,14.6,14.65,14.52,14.56,474110.5637657362,7.9019,7.929,7.8586,7.8803,474110.5638
2008-12-04 15:35:00,14.56,14.57,14.41,14.45,491297.2085385879,7.8803,7.8857,7.7991,7.8207,491297.2085
2008-12-04 15:40:00,14.45,14.68,14.45,14.63,364203.61247947457,7.8207,7.9452,7.8207,7.9182,364203.6125
2008-12-04 15:45:00,14.63,14.71,14.52,14.67,499616.8582375479,7.9182,7.9615,7.8586,7.9398,499616.8582
2008-12-04 15:50:00,14.67,14.7,14.58,14.67,459332.2386425835,7.9398,7.956,7.8911,7.9398,459332.2386
2008-12-04 15:55:00,14.68,14.9,14.67,14.8,628352.4904214559,7.9452,8.0643,7.9398,8.0102,628352.4904
2008-12-05 09:30:00,14.51,14.91,14.5,14.7,268199.2337164751,7.8532,8.0697,7.8478,7.956,268199.2337
2008-12-05 09:35:00,14.7,14.78,14.57,14.7,162342.63820470718,7.956,7.9993,7.8857,7.956,162342.6382
2008-12-05 09:40:00,14.71,14.78,14.55,14.55,130925.01368363436,7.9615,7.9993,7.8749,7.8749,130925.0137
2008-12-05 09:45:00,14.55,14.59,14.37,14.38,181499.72632731253,7.8749,7.8965,7.7774,7.7829,181499.7263
2008-12-05 09:50:00,14.37,14.57,14.31,14.55,186973.1800766284,7.7774,7.8857,7.745,7.8749,186973.1801
2008-12-05 09:55:00,14.53,14.56,14.22,14.25,226272.577996716,7.864,7.8803,7.6963,7.7125,226272.578
2008-12-05 10:00:00,14.25,14.38,14.2,14.27,266885.60481663933,7.7125,7.7829,7.6854,7.7233,266885.6048
2008-12-05 10:05:00,14.28,14.34,14.17,14.17,307498.6316365627,7.7287,7.7612,7.6692,7.6692,307498.6316
2008-12-05 10:10:00,14.17,14.19,14.05,14.11,204816.639299398,7.6692,7.68,7.6042,7.6367,204816.6393
2008-12-05 10:15:00,14.12,14.19,14.02,14.08,144061.30268199235,7.6421,7.68,7.588,7.6205,144061.3027
2008-12-05 10:20:00,14.08,14.08,13.93,14.03,214230.9797482212,7.6205,7.6205,7.5393,7.5934,214230.9797
2008-12-05 10:25:00,14.02,14.13,14.02,14.06,164969.89600437877,7.588,7.6475,7.588,7.6097,164969.896
2008-12-05 10:30:00,14.05,14.05,13.95,13.99,240394.08866995075,7.6042,7.6042,7.5501,7.5718,240394.0887
2008-12-05 10:35:00,14.0,14.01,13.9,13.92,192118.2266009852,7.5772,7.5826,7.5231,7.5339,192118.2266
2008-12-05 10:40:00,13.91,13.92,13.79,13.82,254625.06841817187,7.5285,7.5339,7.4635,7.4798,254625.0684
2008-12-05 10:45:00,13.81,13.93,13.8,13.91,139792.008757526,7.4744,7.5393,7.4689,7.5285,139792.0088
2008-12-05 10:50:00,13.91,13.91,13.81,13.86,201204.15982484948,7.5285,7.5285,7.4744,7.5014,201204.1598
2008-12-05 10:55:00,13.86,14.04,13.86,13.99,165188.8341543514,7.5014,7.5988,7.5014,7.5718,165188.8342
2008-12-05 11:00:00,13.98,13.99,13.88,13.89,113847.83798576905,7.5664,7.5718,7.5122,7.5177,113847.838
2008-12-05 11:05:00,13.89,14.01,13.88,14.0,125013.6836343733,7.5177,7.5826,7.5122,7.5772,125013.6836
2008-12-05 11:10:00,14.01,14.11,13.98,14.06,122714.83305966064,7.5826,7.6367,7.5664,7.6097,122714.8331
2008-12-05 11:15:00,14.06,14.08,13.96,14.04,102244.11603721949,7.6097,7.6205,7.5555,7.5988,102244.116
2008-12-05 11:20:00,14.04,14.07,13.96,13.96,66666.66666666667,7.5988,7.6151,7.5555,7.5555,66666.6667
2008-12-05 11:25:00,13.96,13.99,13.89,13.94,57471.2643678161,7.5555,7.5718,7.5177,7.5447,57471.2644
2008-12-05 11:30:00,13.94,14.02,13.86,14.02,71154.89874110564,7.5447,7.588,7.5014,7.588,71154.8987
2008-12-05 11:35:00,14.02,14.1,13.99,14.1,87246.85276409415,7.588,7.6313,7.5718,7.6313,87246.8528
2008-12-05 11:40:00,14.1,14.14,14.02,14.04,125998.90530925014,7.6313,7.653,7.588,7.5988,125998.9053
2008-12-05 11:45:00,14.04,14.07,14.02,14.03,55610.29009304872,7.5988,7.6151,7.588,7.5934,55610.2901
2008-12-05 11:50:00,14.02,14.29,14.02,14.28,119759.1680350301,7.588,7.7341,7.588,7.7287,119759.168
2008-12-05 11:55:00,14.27,14.3,14.18,14.23,149972.63273125343,7.7233,7.7396,7.6746,7.7017,149972.6327
2008-12-05 12:00:00,14.22,14.33,14.22,14.31,118992.88451012588,7.6963,7.7558,7.6963,7.745,118992.8845
2008-12-05 12:05:00,14.3,14.41,14.27,14.35,91297.20853858785,7.7396,7.7991,7.7233,7.7666,91297.2085
2008-12-05 12:10:00,14.35,14.36,14.26,14.29,206896.551724138,7.7666,7.772,7.7179,7.7341,206896.5517
2008-12-05 12:15:00,14.29,14.29,14.19,14.25,145812.8078817734,7.7341,7.7341,7.68,7.7125,145812.8079
2008-12-05 12:20:00,14.25,14.31,14.23,14.23,64148.8779419814,7.7125,7.745,7.7017,7.7017,64148.8779
2008-12-05 12:25:00,14.23,14.39,14.23,14.39,75205.25451559934,7.7017,7.7883,7.7017,7.7883,75205.2545
2008-12-05 12:30:00,14.38,14.39,14.11,14.11,97099.06951286262,7.7829,7.7883,7.6367,7.6367,97099.0695
2008-12-05 12:35:00,14.11,14.25,14.11,14.24,33935.41324575808,7.6367,7.7125,7.6367,7.7071,33935.4132
2008-12-05 12:40:00,14.23,14.24,14.13,14.2,69074.98631636563,7.7017,7.7071,7.6475,7.6854,69074.9863
2008-12-05 12:45:00,14.2,14.27,14.19,14.23,71811.71319102353,7.6854,7.7233,7.68,7.7017,71811.7132
2008-12-05 12:50:00,14.23,14.26,14.17,14.24,62944.71811713191,7.7017,7.7179,7.6692,7.7071,62944.7181
2008-12-05 12:55:00,14.24,14.27,14.16,14.25,43130.81554460865,7.7071,7.7233,7.6638,7.7125,43130.8155
2008-12-05 13:00:00,14.25,14.38,14.25,14.35,56814.44991789819,7.7125,7.7829,7.7125,7.7666,56814.4499
2008-12-05 13:05:00,14.36,14.43,14.34,14.43,110673.23481116584,7.772,7.8099,7.7612,7.8099,110673.2348
2008-12-05 13:10:00,14.42,14.51,14.42,14.48,83087.02791461413,7.8045,7.8532,7.8045,7.837,83087.0279
2008-12-05 13:15:00,14.48,14.54,14.46,14.47,120087.57525998904,7.837,7.8695,7.8262,7.8316,120087.5753
2008-12-05 13:20:00,14.47,14.63,14.47,14.57,91297.20853858785,7.8316,7.9182,7.8316,7.8857,91297.2085
2008-12-05 13:25:00,14.58,14.65,14.55,14.55,61521.6201423098,7.8911,7.929,7.8749,7.8749,61521.6201
2008-12-05 13:30:00,14.54,14.69,14.52,14.63,165736.179529283,7.8695,7.9506,7.8586,7.9182,165736.1795
2008-12-05 13:35:00,14.63,14.68,14.55,14.59,113957.30706075534,7.9182,7.9452,7.8749,7.8965,113957.3071
2008-12-05 13:40:00,14.6,14.68,14.53,14.65,62397.37274220033,7.9019,7.9452,7.864,7.929,62397.3727
2008-12-05 13:45:00,14.67,14.8,14.67,14.79,127203.06513409964,7.9398,8.0102,7.9398,8.0048,127203.0651
2008-12-05 13:50:00,14.78,14.93,14.78,14.86,219157.08812260532,7.9993,8.0805,7.9993,8.0426,219157.0881
2008-12-05 13:55:00,14.86,15.01,14.82,14.82,178653.53037766833,8.0426,8.1238,8.021,8.021,178653.5304
2008-12-05 14:00:00,14.82,14.9,14.82,14.84,109359.60591133006,8.021,8.0643,8.021,8.0318,109359.6059
2008-12-05 14:05:00,14.84,14.92,14.8,14.82,112534.20908593322,8.0318,8.0751,8.0102,8.021,112534.2091
2008-12-05 14:10:00,14.82,14.87,14.76,14.86,121401.20415982486,8.021,8.0481,7.9885,8.0426,121401.2042
2008-12-05 14:15:00,14.88,14.9,14.75,14.85,139463.60153256706,8.0535,8.0643,7.9831,8.0372,139463.6015
2008-12-05 14:20:00,14.86,14.96,14.81,14.89,159168.03503010402,8.0426,8.0968,8.0156,8.0589,159168.035
2008-12-05 14:25:00,14.9,14.94,14.76,14.8,155883.9627805145,8.0643,8.0859,7.9885,8.0102,155883.9628
2008-12-05 14:30:00,14.79,14.94,14.73,14.93,141543.51395730706,8.0048,8.0859,7.9723,8.0805,141543.514
2008-12-05 14:35:00,14.94,15.04,14.86,15.04,131691.2972085386,8.0859,8.1401,8.0426,8.1401,131691.2972
2008-12-05 14:40:00,15.05,15.12,15.04,15.05,135851.1220580186,8.1455,8.1834,8.1401,8.1455,135851.1221
2008-12-05 14:45:00,15.07,15.16,14.99,15.14,304105.09031198686,8.1563,8.205,8.113,8.1942,304105.0903
2008-12-05 14:50:00,15.14,15.2,15.05,15.07,181609.19540229885,8.1942,8.2267,8.1455,8.1563,181609.1954
2008-12-05 14:55:00,15.06,15.15,15.05,15.14,171428.57142857145,8.1509,8.1996,8.1455,8.1942,171428.5714
2008-12-05 15:00:00,15.15,15.21,14.94,15.07,247181.1713191024,8.1996,8.2321,8.0859,8.1563,247181.1713
2008-12-05 15:05:00,15.06,15.15,14.96,15.02,237000.5473453749,8.1509,8.1996,8.0968,8.1292,237000.5473
2008-12-05 15:10:00,15.01,15.15,14.99,15.06,239189.92884510127,8.1238,8.1996,8.113,8.1509,239189.9288
2008-12-05 15:15:00,15.06,15.15,15.05,15.1,191680.35030104,8.1509,8.1996,8.1455,8.1725,191680.3503
2008-12-05 15:20:00,15.1,15.11,15.0,15.1,232840.7224958949,8.1725,8.178,8.1184,8.1725,232840.7225
2008-12-05 15:25:00,15.08,15.16,15.05,15.08,155117.6792556103,8.1617,8.205,8.1455,8.1617,155117.6793
2008-12-05 15:30:00,15.07,15.25,15.06,15.12,197810.61850027367,8.1563,8.2537,8.1509,8.1834,197810.6185
2008-12-05 15:35:00,15.12,15.21,15.05,15.15,377777.7777777778,8.1834,8.2321,8.1455,8.1996,377777.7778
2008-12-05 15:40:00,15.16,15.26,15.1,15.23,314504.6524356869,8.205,8.2591,8.1725,8.2429,314504.6524
2008-12-05 15:45:00,15.22,15.34,15.16,15.22,317350.8483853312,8.2375,8.3024,8.205,8.2375,317350.8484
2008-12-05 15:50:00,15.21,15.27,15.14,15.26,340339.3541324576,8.2321,8.2645,8.1942,8.2591,340339.3541
2008-12-05 15:55:00,15.26,15.55,15.25,15.42,688451.0125889437,8.2591,8.4161,8.2537,8.3457,688451.0126
2008-12-08 09:30:00,16.04,16.43,15.99,16.4,310016.420361248,8.6813,8.8924,8.6542,8.8761,310016.4204
2008-12-08 09:35:00,16.42,16.43,16.3,16.42,208429.1187739464,8.887,8.8924,8.822,8.887,208429.1188
2008-12-08 09:40:00,16.42,16.49,16.37,16.4,237328.95457033388,8.887,8.9248,8.8599,8.8761,237328.9546
2008-12-08 09:45:00,16.41,16.49,16.4,16.41,150082.10180623975,8.8815,8.9248,8.8761,8.8815,150082.1018
2008-12-08 09:50:00,16.41,16.44,16.21,16.31,258018.60974274768,8.8815,8.8978,8.7733,8.8274,258018.6097
2008-12-08 09:55:00,16.31,16.41,16.21,16.32,196715.9277504105,8.8274,8.8815,8.7733,8.8328,196715.9278
2008-12-08 10:00:00,16.34,16.39,16.21,16.31,216639.29939792008,8.8437,8.8707,8.7733,8.8274,216639.2994
2008-12-08 10:05:00,16.31,16.53,16.31,16.47,200437.8762999453,8.8274,8.9465,8.8274,8.914,200437.8763
2008-12-08 10:10:00,16.48,16.48,16.19,16.23,388615.2162014231,8.9194,8.9194,8.7625,8.7841,388615.2162
2008-12-08 10:15:00,16.22,16.33,16.21,16.32,286480.56923919,8.7787,8.8382,8.7733,8.8328,286480.5692
2008-12-08 10:20:00,16.32,16.4,16.28,16.35,218609.7427476738,8.8328,8.8761,8.8112,8.8491,218609.7427
2008-12-08 10:25:00,16.36,16.42,16.29,16.38,285057.4712643678,8.8545,8.887,8.8166,8.8653,285057.4713
2008-12-08 10:30:00,16.39,16.42,16.32,16.42,194636.0153256705,8.8707,8.887,8.8328,8.887,194636.0153
2008-12-08 10:35:00,16.42,16.42,16.31,16.41,240941.4340448824,8.887,8.887,8.8274,8.8815,240941.434
2008-12-08 10:40:00,16.41,16.52,16.41,16.5,251012.58894362344,8.8815,8.9411,8.8815,8.9303,251012.5889
2008-12-08 10:45:00,16.51,16.61,16.51,16.55,259989.0530925014,8.9357,8.9898,8.9357,8.9573,259989.0531
2008-12-08 10:50:00,16.56,16.58,16.45,16.53,274657.90914066776,8.9627,8.9736,8.9032,8.9465,274657.9091
2008-12-08 10:55:00,16.5,16.72,16.48,16.72,194307.6081007116,8.9303,9.0493,8.9194,9.0493,194307.6081
2008-12-08 11:00:00,16.71,16.84,16.71,16.81,351724.1379310345,9.0439,9.1143,9.0439,9.098,351724.1379
2008-12-08 11:05:00,16.82,16.85,16.72,16.8,234373.28954570336,9.1035,9.1197,9.0493,9.0926,234373.2895
2008-12-08 11:10:00,16.8,16.84,16.74,16.76,176245.21072796936,9.0926,9.1143,9.0602,9.071,176245.2107
2008-12-08 11:15:00,16.75,16.8,16.64,16.71,226600.9852216749,9.0656,9.0926,9.006,9.0439,226600.9852
2008-12-08 11:20:00,16.71,16.88,16.71,16.84,191789.81937602628,9.0439,9.1359,9.0439,9.1143,191789.8194
2008-12-08 11:25:00,16.85,17.03,16.85,17.02,340886.6995073892,9.1197,9.2171,9.1197,9.2117,340886.6995
2008-12-08 11:30:00,17.01,17.16,17.01,17.13,262397.3727422003,9.2063,9.2875,9.2063,9.2712,262397.3727
2008-12-08 11:35:00,17.12,17.15,16.85,16.88,272249.5894909688,9.2658,9.2821,9.1197,9.1359,272249.5895
2008-12-08 11:40:00,16.87,16.89,16.63,16.65,220580.18609742748,9.1305,9.1413,9.0006,9.0114,220580.1861
2008-12-08 11:45:00,16.65,16.83,16.65,16.79,211056.37657361795,9.0114,9.1089,9.0114,9.0872,211056.3766
2008-12-08 11:50:00,16.79,16.89,16.74,16.76,183032.29337712092,9.0872,9.1413,9.0602,9.071,183032.2934
2008-12-08 11:55:00,16.77,16.8,16.69,16.73,97099.06951286262,9.0764,9.0926,9.0331,9.0547,97099.0695
2008-12-08 12:00:00,16.73,16.76,16.7,16.75,104433.4975369458,9.0547,9.071,9.0385,9.0656,104433.4975
2008-12-08 12:05:00,16.76,16.77,16.65,16.74,112315.2709359606,9.071,9.0764,9.0114,9.0602,112315.2709
2008-12-08 12:10:00,16.74,16.85,16.67,16.84,185550.08210180624,9.0602,9.1197,9.0223,9.1143,185550.0821
2008-12-08 12:15:00,16.83,17.07,16.81,17.07,218281.33552271483,9.1089,9.2388,9.098,9.2388,218281.3355
2008-12-08 12:20:00,17.06,17.1,16.93,16.94,150629.44718117133,9.2333,9.255,9.163,9.1684,150629.4472
2008-12-08 12:25:00,16.93,17.06,16.93,16.95,79912.42474001095,9.163,9.2333,9.163,9.1738,79912.4247
2008-12-08 12:30:00,16.96,17.05,16.94,16.95,109031.1986863711,9.1792,9.2279,9.1684,9.1738,109031.1987
2008-12-08 12:35:00,16.95,17.03,16.92,16.95,112205.80186097429,9.1738,9.2171,9.1576,9.1738,112205.8019
2008-12-08 12:40:00,16.95,16.98,16.9,16.94,64586.75424192666,9.1738,9.19,9.1467,9.1684,64586.7542
2008-12-08 12:45:00,16.93,17.03,16.93,16.99,145265.4625068418,9.163,9.2171,9.163,9.1955,145265.4625
2008-12-08 12:50:00,16.99,17.03,16.76,16.76,196168.58237547893,9.1955,9.2171,9.071,9.071,196168.5824
2008-12-08 12:55:00,16.77,16.86,16.72,16.83,138259.44170771755,9.0764,9.1251,9.0493,9.1089,138259.4417
2008-12-08 13:00:00,16.84,16.98,16.83,16.87,75533.6617405583,9.1143,9.19,9.1089,9.1305,75533.6617
2008-12-08 13:05:00,16.86,16.89,16.82,16.85,77285.16694033936,9.1251,9.1413,9.1035,9.1197,77285.1669
2008-12-08 13:10:00,16.85,16.91,16.83,16.84,133661.74055829228,9.1197,9.1522,9.1089,9.1143,133661.7406
2008-12-08 13:15:00,16.84,16.88,16.75,16.77,277504.105090312,9.1143,9.1359,9.0656,9.0764,277504.1051
2008-12-08 13:20:00,16.77,16.79,16.7,16.72,137602.62725779967,9.0764,9.0872,9.0385,9.0493,137602.6273
2008-12-08 13:25:00,16.72,16.82,16.71,16.79,256157.63546798032,9.0493,9.1035,9.0439,9.0872,256157.6355
2008-12-08 13:30:00,16.78,16.79,16.66,16.68,257690.2025177888,9.0818,9.0872,9.0169,9.0277,257690.2025
2008-12-08 13:35:00,16.69,16.72,16.6,16.71,156212.3700054735,9.0331,9.0493,8.9844,9.0439,156212.37
2008-12-08 13:40:00,16.7,16.79,16.69,16.69,138697.31800766283,9.0385,9.0872,9.0331,9.0331,138697.318
2008-12-08 13:45:00,16.69,16.74,16.64,16.65,89326.76518883416,9.0331,9.0602,9.006,9.0114,89326.7652
2008-12-08 13:50:00,16.66,16.74,16.65,16.65,116475.09578544062,9.0169,9.0602,9.0114,9.0114,116475.0958
2008-12-08 13:55:00,16.64,16.7,16.56,16.67,155555.55555555556,9.006,9.0385,8.9627,9.0223,155555.5556
2008-12-08 14:00:00,16.66,16.76,16.63,16.74,150738.91625615765,9.0169,9.071,9.0006,9.0602,150738.9163
2008-12-08 14:05:00,16.75,16.88,16.75,16.87,137821.56540777232,9.0656,9.1359,9.0656,9.1305,137821.5654
2008-12-08 14:10:00,16.88,16.9,16.87,16.87,64586.75424192666,9.1359,9.1467,9.1305,9.1305,64586.7542
2008-12-08 14:15:00,16.87,16.9,16.76,16.82,87465.79091406678,9.1305,9.1467,9.071,9.1035,87465.7909
2008-12-08 14:20:00,16.81,16.95,16.81,16.93,112753.14723590588,9.098,9.1738,9.098,9.163,112753.1472
2008-12-08 14:25:00,16.95,17.01,16.91,16.95,120087.57525998904,9.1738,9.2063,9.1522,9.1738,120087.5753
2008-12-08 14:30:00,16.97,17.01,16.86,16.88,105528.18828680896,9.1846,9.2063,9.1251,9.1359,105528.1883
2008-12-08 14:35:00,16.88,16.97,16.84,16.94,117569.78653530378,9.1359,9.1846,9.1143,9.1684,117569.7865
2008-12-08 14:40:00,16.95,17.03,16.94,17.0,153694.58128078817,9.1738,9.2171,9.1684,9.2009,153694.5813
2008-12-08 14:45:00,16.99,17.13,16.95,17.08,221893.81499726328,9.1955,9.2712,9.1738,9.2442,221893.815
2008-12-08 14:50:00,17.1,17.11,17.03,17.06,169239.1899288451,9.255,9.2604,9.2171,9.2333,169239.1899
2008-12-08 14:55:00,17.06,17.12,16.99,17.1,196059.1133004926,9.2333,9.2658,9.1955,9.255,196059.1133
2008-12-08 15:00:00,17.11,17.12,17.01,17.08,175150.5199781062,9.2604,9.2658,9.2063,9.2442,175150.52
2008-12-08 15:05:00,17.08,17.1,17.02,17.1,221455.938697318,9.2442,9.255,9.2117,9.255,221455.9387
2008-12-08 15:10:00,17.09,17.12,17.06,17.06,245101.2588943624,9.2496,9.2658,9.2333,9.2333,245101.2589
2008-12-08 15:15:00,17.06,17.12,17.02,17.06,202408.31964969897,9.2333,9.2658,9.2117,9.2333,202408.3196
2008-12-08 15:20:00,17.06,17.12,17.01,17.06,163437.32895457034,9.2333,9.2658,9.2063,9.2333,163437.329
2008-12-08 15:25:00,17.06,17.1,17.01,17.09,280897.6464148878,9.2333,9.255,9.2063,9.2496,280897.6464
2008-12-08 15:30:00,17.09,17.22,17.08,17.2,338368.9107827039,9.2496,9.3199,9.2442,9.3091,338368.9108
2008-12-08 15:35:00,17.2,17.25,16.99,17.0,303338.80678708263,9.3091,9.3362,9.1955,9.2009,303338.8068
2008-12-08 15:40:00,16.99,17.13,16.98,16.98,409742.74767378217,9.1955,9.2712,9.19,9.19,409742.7477
2008-12-08 15:45:00,16.97,17.03,16.74,16.79,428243.0213464696,9.1846,9.2171,9.0602,9.0872,428243.0213
2008-12-08 15:50:00,16.79,16.9,16.77,16.88,339901.47783251235,9.0872,9.1467,9.0764,9.1359,339901.4778
2008-12-08 15:55:00,16.88,16.99,16.86,16.93,569020.2517788725,9.1359,9.1955,9.1251,9.163,569020.2518
2008-12-09 09:30:00,16.74,16.98,16.68,16.98,210837.43842364533,9.0602,9.19,9.0277,9.19,210837.4384
2008-12-09 09:35:00,16.97,17.27,16.91,17.27,244116.0372194855,9.1846,9.347,9.1522,9.347,244116.0372
2008-12-09 09:40:00,17.28,17.36,17.15,17.35,266557.19759168033,9.3524,9.3957,9.2821,9.3903,266557.1976
2008-12-09 09:45:00,17.35,17.43,17.24,17.27,209085.93322386427,9.3903,9.4336,9.3308,9.347,209085.9332
2008-12-09 09:50:00,17.26,17.48,17.26,17.38,197482.2112753148,9.3416,9.4607,9.3416,9.4065,197482.2113
2008-12-09 09:55:00,17.37,17.49,17.29,17.35,210837.43842364533,9.4011,9.4661,9.3578,9.3903,210837.4384
2008-12-09 10:00:00,17.36,17.53,17.35,17.5,333004.9261083744,9.3957,9.4877,9.3903,9.4715,333004.9261
2008-12-09 10:05:00,17.5,17.54,17.43,17.48,316037.21948549536,9.4715,9.4931,9.4336,9.4607,316037.2195
2008-12-09 10:10:00,17.48,17.71,17.48,17.67,316037.21948549536,9.4607,9.5851,9.4607,9.5635,316037.2195
2008-12-09 10:15:00,17.67,17.77,17.67,17.77,206130.2681992337,9.5635,9.6176,9.5635,9.6176,206130.2682
2008-12-09 10:20:00,17.75,17.8,17.62,17.64,301149.4252873563,9.6068,9.6339,9.5364,9.5473,301149.4253
2008-12-09 10:25:00,17.64,17.73,17.62,17.65,279036.6721401204,9.5473,9.596,9.5364,9.5527,279036.6721
2008-12-09 10:30:00,17.64,17.71,17.62,17.67,196606.4586754242,9.5473,9.5851,9.5364,9.5635,196606.4587
2008-12-09 10:35:00,17.67,17.69,17.58,17.58,152709.35960591133,9.5635,9.5743,9.5148,9.5148,152709.3596
2008-12-09 10:40:00,17.58,17.69,17.52,17.63,160591.13300492612,9.5148,9.5743,9.4823,9.5418,160591.133
2008-12-09 10:45:00,17.63,17.69,17.58,17.6,144608.64805692394,9.5418,9.5743,9.5148,9.5256,144608.6481
2008-12-09 10:50:00,17.6,17.69,17.57,17.58,158730.15873015873,9.5256,9.5743,9.5094,9.5148,158730.1587
2008-12-09 10:55:00,17.6,17.71,17.58,17.65,119102.3535851122,9.5256,9.5851,9.5148,9.5527,119102.3536
2008-12-09 11:00:00,17.64,17.71,17.6,17.6,137274.22003284073,9.5473,9.5851,9.5256,9.5256,137274.22
2008-12-09 11:05:00,17.6,17.62,17.54,17.61,95238.09523809524,9.5256,9.5364,9.4931,9.531,95238.0952
2008-12-09 11:10:00,17.61,17.66,17.48,17.49,120963.3278598796,9.531,9.5581,9.4607,9.4661,120963.3279
2008-12-09 11:15:00,17.48,17.49,17.36,17.37,140229.88505747126,9.4607,9.4661,9.3957,9.4011,140229.8851
2008-12-09 11:20:00,17.37,17.4,17.34,17.35,141762.4521072797,9.4011,9.4174,9.3849,9.3903,141762.4521
2008-12-09 11:25:00,17.35,17.44,17.35,17.36,68856.048166393,9.3903,9.439,9.3903,9.3957,68856.0482
2008-12-09 11:30:00,17.36,17.56,17.36,17.56,113628.8998357964,9.3957,9.504,9.3957,9.504,113628.8998
2008-12-09 11:35:00,17.56,17.61,17.45,17.5,103119.86863711002,9.504,9.531,9.4444,9.4715,103119.8686
2008-12-09 11:40:00,17.49,17.69,17.48,17.66,94033.93541324577,9.4661,9.5743,9.4607,9.5581,94033.9354
2008-12-09 11:45:00,17.66,17.75,17.66,17.69,65790.91406677614,9.5581,9.6068,9.5581,9.5743,65790.9141
2008-12-09 11:50:00,17.7,17.85,17.7,17.79,157963.87520525453,9.5797,9.6609,9.5797,9.6284,157963.8752
2008-12-09 11:55:00,17.8,17.8,17.71,17.71,65900.38314176246,9.6339,9.6339,9.5851,9.5851,65900.3831
2008-12-09 12:00:00,17.71,17.74,17.6,17.73,97646.4148877942,9.5851,9.6014,9.5256,9.596,97646.4149
2008-12-09 12:05:00,17.74,17.8,17.65,17.65,156869.18445539137,9.6014,9.6339,9.5527,9.5527,156869.1845
2008-12-09 12:10:00,17.65,17.66,17.57,17.65,148330.59660645868,9.5527,9.5581,9.5094,9.5527,148330.5966
2008-12-09 12:15:00,17.64,17.65,17.51,17.63,82539.68253968254,9.5473,9.5527,9.4769,9.5418,82539.6825
2008-12-09 12:20:00,17.64,17.65,17.55,17.62,61412.15106732348,9.5473,9.5527,9.4985,9.5364,61412.1511
2008-12-09 12:25:00,17.63,17.67,17.58,17.67,53092.50136836344,9.5418,9.5635,9.5148,9.5635,53092.5014
2008-12-09 12:30:00,17.66,17.78,17.66,17.74,83305.96606458676,9.5581,9.623,9.5581,9.6014,83305.9661
2008-12-09 12:35:00,17.73,17.84,17.73,17.81,74986.31636562671,9.596,9.6555,9.596,9.6393,74986.3164
2008-12-09 12:40:00,17.81,17.82,17.78,17.79,48713.73836891079,9.6393,9.6447,9.623,9.6284,48713.7384
2008-12-09 12:45:00,17.79,17.81,17.77,17.79,63273.12534209086,9.6284,9.6393,9.6176,9.6284,63273.1253
2008-12-09 12:50:00,17.79,17.88,17.79,17.87,117898.19376026271,9.6284,9.6772,9.6284,9.6717,117898.1938
2008-12-09 12:55:00,17.88,17.89,17.7,17.72,106841.81718664478,9.6772,9.6826,9.5797,9.5906,106841.8172
2008-12-09 13:00:00,17.73,17.77,17.64,17.71,62397.37274220033,9.596,9.6176,9.5473,9.5851,62397.3727
2008-12-09 13:05:00,17.7,17.81,17.7,17.75,75752.59989053092,9.5797,9.6393,9.5797,9.6068,75752.5999
2008-12-09 13:10:00,17.75,17.78,17.64,17.67,138806.78708264916,9.6068,9.623,9.5473,9.5635,138806.7871
2008-12-09 13:15:00,17.67,17.67,17.58,17.61,78379.85769020252,9.5635,9.5635,9.5148,9.531,78379.8577
2008-12-09 13:20:00,17.61,17.71,17.6,17.68,83743.84236453203,9.531,9.5851,9.5256,9.5689,83743.8424
2008-12-09 13:25:00,17.69,17.69,17.6,17.63,67651.88834154351,9.5743,9.5743,9.5256,9.5418,67651.8883
2008-12-09 13:30:00,17.62,17.64,17.54,17.55,85823.75478927203,9.5364,9.5473,9.4931,9.4985,85823.7548
2008-12-09 13:35:00,17.55,17.57,17.45,17.57,92391.89928845102,9.4985,9.5094,9.4444,9.5094,92391.8993
2008-12-09 13:40:00,17.57,17.63,17.49,17.49,76956.75971538041,9.5094,9.5418,9.4661,9.4661,76956.7597
2008-12-09 13:45:00,17.49,17.67,17.48,17.67,116146.68856048166,9.4661,9.5635,9.4607,9.5635,116146.6886
2008-12-09 13:50:00,17.67,17.67,17.54,17.57,90093.04871373838,9.5635,9.5635,9.4931,9.5094,90093.0487
2008-12-09 13:55:00,17.56,17.66,17.53,17.54,102681.99233716476,9.504,9.5581,9.4877,9.4931,102681.9923
2008-12-09 14:00:00,17.54,17.59,17.45,17.48,129720.8538587849,9.4931,9.5202,9.4444,9.4607,129720.8539
2008-12-09 14:05:00,17.48,17.48,17.35,17.35,148330.59660645868,9.4607,9.4607,9.3903,9.3903,148330.5966
2008-12-09 14:10:00,17.35,17.39,17.34,17.37,104542.96661193212,9.3903,9.4119,9.3849,9.4011,104542.9666
2008-12-09 14:15:00,17.37,17.5,17.35,17.5,109688.013136289,9.4011,9.4715,9.3903,9.4715,109688.0131
2008-12-09 14:20:00,17.5,17.5,17.27,17.33,152928.29775588398,9.4715,9.4715,9.347,9.3795,152928.2978
2008-12-09 14:25:00,17.33,17.34,17.04,17.06,238861.5216201424,9.3795,9.3849,9.2225,9.2333,238861.5216
2008-12-09 14:30:00,17.06,17.15,16.96,17.14,184674.3295019157,9.2333,9.2821,9.1792,9.2766,184674.3295
2008-12-09 14:35:00,17.14,17.28,17.13,17.23,125561.02900930488,9.2766,9.3524,9.2712,9.3254,125561.029
2008-12-09 14:40:00,17.24,17.27,17.17,17.18,74767.37821565408,9.3308,9.347,9.2929,9.2983,74767.3782
2008-12-09 14:45:00,17.18,17.37,17.17,17.33,91844.55391351944,9.2983,9.4011,9.2929,9.3795,91844.5539
2008-12-09 14:50:00,17.33,17.36,17.19,17.27,100383.14176245211,9.3795,9.3957,9.3037,9.347,100383.1418
2008-12-09 14:55:00,17.27,17.5,17.27,17.47,126874.65790914067,9.347,9.4715,9.347,9.4552,126874.6579
2008-12-09 15:00:00,17.48,17.58,17.37,17.42,165955.1176792556,9.4607,9.5148,9.4011,9.4282,165955.1177
2008-12-09 15:05:00,17.42,17.5,17.36,17.46,163546.79802955667,9.4282,9.4715,9.3957,9.4498,163546.798
2008-12-09 15:10:00,17.46,17.47,17.31,17.35,178215.65407772304,9.4498,9.4552,9.3687,9.3903,178215.6541
2008-12-09 15:15:00,17.35,17.51,17.34,17.51,144499.1789819376,9.3903,9.4769,9.3849,9.4769,144499.179
2008-12-09 15:20:00,17.51,17.58,17.35,17.37,167378.21565407774,9.4769,9.5148,9.3903,9.4011,167378.2157
2008-12-09 15:25:00,17.4,17.41,17.17,17.19,173289.5457033388,9.4174,9.4228,9.2929,9.3037,173289.5457
2008-12-09 15:30:00,17.18,17.29,17.13,17.25,195840.17515052,9.2983,9.3578,9.2712,9.3362,195840.1752
2008-12-09 15:35:00,17.25,17.27,17.08,17.18,212151.0673234811,9.3362,9.347,9.2442,9.2983,212151.0673
2008-12-09 15:40:00,17.18,17.36,17.16,17.28,203284.0722495895,9.2983,9.3957,9.2875,9.3524,203284.0722
2008-12-09 15:45:00,17.28,17.35,17.18,17.25,198248.49480021893,9.3524,9.3903,9.2983,9.3362,198248.4948
2008-12-09 15:50:00,17.25,17.32,17.17,17.27,279365.0793650793,9.3362,9.3741,9.2929,9.347,279365.0794
2008-12-09 15:55:00,17.27,17.35,17.07,17.17,950410.5090311988,9.347,9.3903,9.2388,9.2929,950410.509
2008-12-10 09:30:00,17.72,17.81,17.36,17.77,211822.66009852217,9.5906,9.6393,9.3957,9.6176,211822.6601
2008-12-10 09:35:00,17.75,17.83,17.69,17.75,158401.7515051998,9.6068,9.6501,9.5743,9.6068,158401.7515
2008-12-10 09:40:00,17.76,17.89,17.69,17.83,185002.73672687463,9.6122,9.6826,9.5743,9.6501,185002.7367
2008-12-10 09:45:00,17.83,17.9,17.81,17.83,173399.01477832513,9.6501,9.688,9.6393,9.6501,173399.0148
2008-12-10 09:50:00,17.83,17.91,17.79,17.86,238642.5834701697,9.6501,9.6934,9.6284,9.6663,238642.5835
2008-12-10 09:55:00,17.87,17.99,17.82,17.98,194526.5462506842,9.6717,9.7367,9.6447,9.7313,194526.5463
2008-12-10 10:00:00,17.98,18.13,17.97,18.13,247728.51669403395,9.7313,9.8125,9.7259,9.8125,247728.5167
2008-12-10 10:05:00,18.13,18.27,18.11,18.23,311439.51833607006,9.8125,9.8882,9.8016,9.8666,311439.5183
2008-12-10 10:10:00,18.24,18.27,18.21,18.26,204378.76299945265,9.872,9.8882,9.8558,9.8828,204378.763
2008-12-10 10:15:00,18.26,18.5,18.26,18.42,442036.1247947455,9.8828,10.0127,9.8828,9.9694,442036.1248
2008-12-10 10:20:00,18.42,18.43,18.24,18.26,455172.4137931035,9.9694,9.9748,9.872,9.8828,455172.4138
2008-12-10 10:25:00,18.24,18.26,18.01,18.01,228133.5522714833,9.872,9.8828,9.7475,9.7475,228133.5523
2008-12-10 10:30:00,18.01,18.06,17.9,18.01,213245.7580733443,9.7475,9.7746,9.688,9.7475,213245.7581
2008-12-10 10:35:00,18.01,18.01,17.6,17.69,550848.385331144,9.7475,9.7475,9.5256,9.5743,550848.3853
2008-12-10 10:40:00,17.69,17.7,17.4,17.4,298960.04378763,9.5743,9.5797,9.4174,9.4174,298960.0438
2008-12-10 10:45:00,17.39,17.52,17.27,17.51,313957.3070607553,9.4119,9.4823,9.347,9.4769,313957.3071
2008-12-10 10:50:00,17.52,17.52,17.27,17.34,213355.2271483306,9.4823,9.4823,9.347,9.3849,213355.2271
2008-12-10 10:55:00,17.35,17.47,17.35,17.46,141981.39025725232,9.3903,9.4552,9.3903,9.4498,141981.3903
2008-12-10 11:00:00,17.47,17.58,17.36,17.48,169129.7208538588,9.4552,9.5148,9.3957,9.4607,169129.7209
2008-12-10 11:05:00,17.48,17.55,17.38,17.48,189600.43787629995,9.4607,9.4985,9.4065,9.4607,189600.4379
2008-12-10 11:10:00,17.49,17.62,17.46,17.57,116475.09578544062,9.4661,9.5364,9.4498,9.5094,116475.0958
2008-12-10 11:15:00,17.55,17.72,17.55,17.69,147892.72030651342,9.4985,9.5906,9.4985,9.5743,147892.7203
2008-12-10 11:20:00,17.7,17.77,17.63,17.72,164094.14340448825,9.5797,9.6176,9.5418,9.5906,164094.1434
2008-12-10 11:25:00,17.72,17.72,17.61,17.68,70607.55336617406,9.5906,9.5906,9.531,9.5689,70607.5534
2008-12-10 11:30:00,17.68,17.78,17.65,17.74,92829.77558839628,9.5689,9.623,9.5527,9.6014,92829.7756
2008-12-10 11:35:00,17.73,17.8,17.7,17.73,110563.76573617951,9.596,9.6339,9.5797,9.596,110563.7657
2008-12-10 11:40:00,17.73,17.78,17.7,17.77,101368.36343732895,9.596,9.623,9.5797,9.6176,101368.3634
2008-12-10 11:45:00,17.77,17.91,17.77,17.9,145812.8078817734,9.6176,9.6934,9.6176,9.688,145812.8079
2008-12-10 11:50:00,17.91,18.02,17.91,17.97,152928.29775588398,9.6934,9.7529,9.6934,9.7259,152928.2978
2008-12-10 11:55:00,17.98,18.01,17.92,18.01,81226.05363984675,9.7313,9.7475,9.6988,9.7475,81226.0536
2008-12-10 12:00:00,18.01,18.14,18.01,18.13,137931.03448275864,9.7475,9.8179,9.7475,9.8125,137931.0345
2008-12-10 12:05:00,18.13,18.21,18.1,18.19,74329.50191570881,9.8125,9.8558,9.7962,9.8449,74329.5019
2008-12-10 12:10:00,18.2,18.33,18.18,18.32,152709.35960591133,9.8503,9.9207,9.8395,9.9153,152709.3596
2008-12-10 12:15:00,18.32,18.36,18.15,18.21,170114.94252873564,9.9153,9.9369,9.8233,9.8558,170114.9425
2008-12-10 12:20:00,18.22,18.22,17.95,18.04,103119.86863711002,9.8612,9.8612,9.715,9.7637,103119.8686
2008-12-10 12:25:00,18.05,18.05,17.92,18.01,47509.5785440613,9.7692,9.7692,9.6988,9.7475,47509.5785
2008-12-10 12:30:00,18.01,18.02,17.82,17.97,78270.3886152162,9.7475,9.7529,9.6447,9.7259,78270.3886
2008-12-10 12:35:00,17.97,17.99,17.79,17.87,82977.5588396278,9.7259,9.7367,9.6284,9.6717,82977.5588
2008-12-10 12:40:00,17.87,17.99,17.87,17.98,66995.07389162562,9.6717,9.7367,9.6717,9.7313,66995.0739
2008-12-10 12:45:00,17.99,18.07,17.98,18.04,75314.72359058567,9.7367,9.78,9.7313,9.7637,75314.7236
2008-12-10 12:50:00,18.02,18.11,17.97,17.97,61521.6201423098,9.7529,9.8016,9.7259,9.7259,61521.6201
2008-12-10 12:55:00,17.98,18.01,17.88,17.9,61083.743842364536,9.7313,9.7475,9.6772,9.688,61083.7438
2008-12-10 13:00:00,17.9,18.02,17.83,18.02,72796.93486590039,9.688,9.7529,9.6501,9.7529,72796.9349
2008-12-10 13:05:00,18.01,18.03,17.93,17.95,41488.7794198139,9.7475,9.7583,9.7042,9.715,41488.7794
2008-12-10 13:10:00,17.95,18.04,17.92,18.01,78598.79584017515,9.715,9.7637,9.6988,9.7475,78598.7958
2008-12-10 13:15:00,18.01,18.07,18.0,18.03,46524.356869184456,9.7475,9.78,9.7421,9.7583,46524.3569
2008-12-10 13:20:00,18.02,18.07,17.97,17.99,49589.490968801314,9.7529,9.78,9.7259,9.7367,49589.491
2008-12-10 13:25:00,17.99,18.03,17.84,17.88,114504.65243568692,9.7367,9.7583,9.6555,9.6772,114504.6524
2008-12-10 13:30:00,17.89,18.0,17.85,17.88,82539.68253968254,9.6826,9.7421,9.6609,9.6772,82539.6825
2008-12-10 13:35:00,17.88,17.89,17.77,17.84,79693.48659003832,9.6772,9.6826,9.6176,9.6555,79693.4866
2008-12-10 13:40:00,17.82,17.83,17.72,17.77,55062.944718117134,9.6447,9.6501,9.5906,9.6176,55062.9447
2008-12-10 13:45:00,17.77,17.79,17.74,17.79,57471.2643678161,9.6176,9.6284,9.6014,9.6284,57471.2644
2008-12-10 13:50:00,17.78,17.78,17.57,17.61,111986.86371100164,9.623,9.623,9.5094,9.531,111986.8637
2008-12-10 13:55:00,17.62,17.62,17.43,17.49,161685.82375478928,9.5364,9.5364,9.4336,9.4661,161685.8238
2008-12-10 14:00:00,17.5,17.57,17.48,17.51,90968.80131362892,9.4715,9.5094,9.4607,9.4769,90968.8013
2008-12-10 14:05:00,17.53,17.58,17.49,17.57,108155.44608648056,9.4877,9.5148,9.4661,9.5094,108155.4461
2008-12-10 14:10:00,17.58,17.66,17.57,17.6,74767.37821565408,9.5148,9.5581,9.5094,9.5256,74767.3782
2008-12-10 14:15:00,17.6,17.63,17.55,17.57,120525.45155993431,9.5256,9.5418,9.4985,9.5094,120525.4516
2008-12-10 14:20:00,17.58,17.61,17.42,17.48,113409.96168582376,9.5148,9.531,9.4282,9.4607,113409.9617
2008-12-10 14:25:00,17.48,17.56,17.47,17.52,122276.95675971538,9.4607,9.504,9.4552,9.4823,122276.9568
2008-12-10 14:30:00,17.53,17.6,17.46,17.58,120963.3278598796,9.4877,9.5256,9.4498,9.5148,120963.3279
2008-12-10 14:35:00,17.58,17.74,17.58,17.73,131253.42090859334,9.5148,9.6014,9.5148,9.596,131253.4209
2008-12-10 14:40:00,17.73,17.78,17.69,17.78,80569.23918992885,9.596,9.623,9.5743,9.623,80569.2392
2008-12-10 14:45:00,17.78,17.79,17.59,17.61,144061.30268199235,9.623,9.6284,9.5202,9.531,144061.3027
2008-12-10 14:50:00,17.6,17.73,17.54,17.69,142638.20470717025,9.5256,9.596,9.4931,9.5743,142638.2047
2008-12-10 14:55:00,17.7,17.71,17.55,17.62,116256.157635468,9.5797,9.5851,9.4985,9.5364,116256.1576
2008-12-10 15:00:00,17.61,17.68,17.56,17.58,104542.96661193212,9.531,9.5689,9.504,9.5148,104542.9666
2008-12-10 15:05:00,17.58,17.77,17.57,17.76,120415.982484948,9.5148,9.6176,9.5094,9.6122,120415.9825
2008-12-10 15:10:00,17.75,17.81,17.73,17.81,123371.64750957854,9.6068,9.6393,9.596,9.6393,123371.6475
2008-12-10 15:15:00,17.81,17.92,17.81,17.84,122714.83305966064,9.6393,9.6988,9.6393,9.6555,122714.8331
2008-12-10 15:20:00,17.84,17.88,17.78,17.85,135522.71483305967,9.6555,9.6772,9.623,9.6609,135522.7148
2008-12-10 15:25:00,17.85,17.9,17.76,17.84,167925.56102900932,9.6609,9.688,9.6122,9.6555,167925.561
2008-12-10 15:30:00,17.86,17.87,17.68,17.69,153694.58128078817,9.6663,9.6717,9.5689,9.5743,153694.5813
2008-12-10 15:35:00,17.69,17.75,17.64,17.68,100492.61083743843,9.5743,9.6068,9.5473,9.5689,100492.6108
2008-12-10 15:40:00,17.69,17.86,17.69,17.84,137383.68910782706,9.5743,9.6663,9.5743,9.6555,137383.6891
2008-12-10 15:45:00,17.85,17.91,17.81,17.88,172304.32402846197,9.6609,9.6934,9.6393,9.6772,172304.324
2008-12-10 15:50:00,17.89,17.95,17.86,17.9,200985.22167487687,9.6826,9.715,9.6663,9.688,200985.2217
2008-12-10 15:55:00,17.9,18.0,17.9,17.92,305966.06458675425,9.688,9.7421,9.688,9.6988,305966.0646
2008-12-11 09:30:00,18.16,18.18,17.9,17.94,188834.15435139573,9.8287,9.8395,9.688,9.7096,188834.1544
2008-12-11 09:35:00,17.93,18.11,17.88,17.94,206458.67542419268,9.7042,9.8016,9.6772,9.7096,206458.6754
2008-12-11 09:40:00,17.94,18.07,17.93,18.05,130706.07553366174,9.7096,9.78,9.7042,9.7692,130706.0755
2008-12-11 09:45:00,18.05,18.27,18.04,18.24,176573.6179529283,9.7692,9.8882,9.7637,9.872,176573.618
2008-12-11 09:50:00,18.25,18.5,18.22,18.45,322058.01860974275,9.8774,10.0127,9.8612,9.9857,322058.0186
2008-12-11 09:55:00,18.45,18.47,18.28,18.39,164969.89600437877,9.9857,9.9965,9.8936,9.9532,164969.896
2008-12-11 10:00:00,18.39,18.55,18.39,18.44,201532.56704980845,9.9532,10.0398,9.9532,9.9802,201532.567
2008-12-11 10:05:00,18.44,18.51,18.4,18.47,240284.61959496443,9.9802,10.0181,9.9586,9.9965,240284.6196
2008-12-11 10:10:00,18.47,18.71,18.43,18.68,325561.0290093049,9.9965,10.1264,9.9748,10.1101,325561.029
2008-12-11 10:15:00,18.68,18.72,18.57,18.64,224192.665571976,10.1101,10.1318,10.0506,10.0885,224192.6656
2008-12-11 10:20:00,18.66,18.75,18.63,18.7,223426.3820470717,10.0993,10.148,10.0831,10.121,223426.382
2008-12-11 10:25:00,18.71,18.76,18.62,18.68,207553.36617405585,10.1264,10.1534,10.0777,10.1101,207553.3662
2008-12-11 10:30:00,18.67,18.75,18.58,18.75,125670.4980842912,10.1047,10.148,10.056,10.148,125670.4981
2008-12-11 10:35:00,18.74,18.75,18.57,18.59,123262.17843459224,10.1426,10.148,10.0506,10.0614,123262.1784
2008-12-11 10:40:00,18.58,18.59,18.37,18.43,221127.53147235903,10.056,10.0614,9.9424,9.9748,221127.5315
2008-12-11 10:45:00,18.42,18.45,18.32,18.37,154022.98850574714,9.9694,9.9857,9.9153,9.9424,154022.9885
2008-12-11 10:50:00,18.39,18.42,18.34,18.38,97865.35303776684,9.9532,9.9694,9.9261,9.9478,97865.353
2008-12-11 10:55:00,18.39,18.52,18.36,18.48,70498.08429118774,9.9532,10.0235,9.9369,10.0019,70498.0843
2008-12-11 11:00:00,18.49,18.55,18.47,18.54,64477.28516694034,10.0073,10.0398,9.9965,10.0344,64477.2852
2008-12-11 11:05:00,18.53,18.62,18.53,18.56,109250.13683634374,10.0289,10.0777,10.0289,10.0452,109250.1368
2008-12-11 11:10:00,18.55,18.62,18.53,18.6,139025.7252326218,10.0398,10.0777,10.0289,10.0668,139025.7252
2008-12-11 11:15:00,18.6,18.62,18.48,18.55,91297.20853858785,10.0668,10.0777,10.0019,10.0398,91297.2085
2008-12-11 11:20:00,18.55,18.58,18.41,18.41,86918.4455391352,10.0398,10.056,9.964,9.964,86918.4455
2008-12-11 11:25:00,18.4,18.41,18.34,18.37,82320.74438970991,9.9586,9.964,9.9261,9.9424,82320.7444
2008-12-11 11:30:00,18.38,18.39,18.27,18.28,129720.8538587849,9.9478,9.9532,9.8882,9.8936,129720.8539
2008-12-11 11:35:00,18.27,18.28,18.11,18.19,154022.98850574714,9.8882,9.8936,9.8016,9.8449,154022.9885
2008-12-11 11:40:00,18.19,18.38,18.19,18.35,121948.54953475644,9.8449,9.9478,9.8449,9.9315,121948.5495
2008-12-11 11:45:00,18.34,18.4,18.32,18.38,72577.99671592776,9.9261,9.9586,9.9153,9.9478,72577.9967
2008-12-11 11:50:00,18.38,18.43,18.35,18.41,91187.73946360154,9.9478,9.9748,9.9315,9.964,91187.7395
2008-12-11 11:55:00,18.42,18.53,18.42,18.52,62506.84181718665,9.9694,10.0289,9.9694,10.0235,62506.8418
2008-12-11 12:00:00,18.52,18.8,18.49,18.72,255281.88286808977,10.0235,10.1751,10.0073,10.1318,255281.8829
2008-12-11 12:05:00,18.71,18.75,18.67,18.75,106732.34811165846,10.1264,10.148,10.1047,10.148,106732.3481
2008-12-11 12:10:00,18.75,18.8,18.66,18.67,133771.2096332786,10.148,10.1751,10.0993,10.1047,133771.2096
2008-12-11 12:15:00,18.68,18.77,18.64,18.76,81335.52271483306,10.1101,10.1588,10.0885,10.1534,81335.5227
2008-12-11 12:20:00,18.76,18.8,18.67,18.71,85276.40941434045,10.1534,10.1751,10.1047,10.1264,85276.4094
2008-12-11 12:25:00,18.69,18.72,18.64,18.64,41817.18664477285,10.1155,10.1318,10.0885,10.0885,41817.1866
2008-12-11 12:30:00,18.64,18.66,18.59,18.61,54187.1921182266,10.0885,10.0993,10.0614,10.0722,54187.1921
2008-12-11 12:35:00,18.62,18.69,18.6,18.61,103776.68308702792,10.0777,10.1155,10.0668,10.0722,103776.6831
2008-12-11 12:40:00,18.6,18.64,18.58,18.63,79146.14121510673,10.0668,10.0885,10.056,10.0831,79146.1412
2008-12-11 12:45:00,18.63,18.67,18.61,18.66,44553.91351943076,10.0831,10.1047,10.0722,10.0993,44553.9135
2008-12-11 12:50:00,18.65,18.7,18.62,18.66,122824.30213464696,10.0939,10.121,10.0777,10.0993,122824.3021
2008-12-11 12:55:00,18.67,18.79,18.65,18.73,85714.28571428572,10.1047,10.1697,10.0939,10.1372,85714.2857
2008-12-11 13:00:00,18.74,18.75,18.7,18.73,56595.51176792556,10.1426,10.148,10.121,10.1372,56595.5118
2008-12-11 13:05:00,18.73,18.73,18.63,18.63,47181.17131910235,10.1372,10.1372,10.0831,10.0831,47181.1713
2008-12-11 13:10:00,18.64,18.64,18.51,18.52,70388.61521620142,10.0885,10.0885,10.0181,10.0235,70388.6152
2008-12-11 13:15:00,18.52,18.53,18.48,18.52,59770.11494252874,10.0235,10.0289,10.0019,10.0235,59770.1149
2008-12-11 13:20:00,18.52,18.52,18.45,18.51,105637.6573617953,10.0235,10.0235,9.9857,10.0181,105637.6574
2008-12-11 13:25:00,18.5,18.51,18.46,18.47,62506.84181718665,10.0127,10.0181,9.9911,9.9965,62506.8418
2008-12-11 13:30:00,18.48,18.5,18.47,18.48,65790.91406677614,10.0019,10.0127,9.9965,10.0019,65790.9141
2008-12-11 13:35:00,18.48,18.5,18.46,18.48,73125.34209085934,10.0019,10.0127,9.9911,10.0019,73125.3421
2008-12-11 13:40:00,18.45,18.5,18.45,18.48,82320.74438970991,9.9857,10.0127,9.9857,10.0019,82320.7444
2008-12-11 13:45:00,18.49,18.57,18.48,18.48,127093.5960591133,10.0073,10.0506,10.0019,10.0019,127093.5961
2008-12-11 13:50:00,18.49,18.5,18.46,18.48,57361.795292829775,10.0073,10.0127,9.9911,10.0019,57361.7953
2008-12-11 13:55:00,18.48,18.48,18.36,18.4,182047.0717022441,10.0019,10.0019,9.9369,9.9586,182047.0717
2008-12-11 14:00:00,18.4,18.5,18.38,18.5,77285.16694033936,9.9586,10.0127,9.9478,10.0127,77285.1669
2008-12-11 14:05:00,18.49,18.52,18.41,18.42,114285.71428571428,10.0073,10.0235,9.964,9.9694,114285.7143
2008-12-11 14:10:00,18.42,18.42,18.32,18.32,90749.86316365626,9.9694,9.9694,9.9153,9.9153,90749.8632
2008-12-11 14:15:00,18.32,18.37,18.32,18.36,111986.86371100164,9.9153,9.9424,9.9153,9.9369,111986.8637
2008-12-11 14:20:00,18.37,18.37,18.29,18.29,70388.61521620142,9.9424,9.9424,9.8991,9.8991,70388.6152
2008-12-11 14:25:00,18.29,18.31,18.26,18.28,142528.7356321839,9.8991,9.9099,9.8828,9.8936,142528.7356
2008-12-11 14:30:00,18.27,18.38,18.25,18.34,120415.982484948,9.8882,9.9478,9.8774,9.9261,120415.9825
2008-12-11 14:35:00,18.34,18.37,18.24,18.24,127422.00328407226,9.9261,9.9424,9.872,9.872,127422.0033
2008-12-11 14:40:00,18.25,18.28,18.06,18.07,206896.551724138,9.8774,9.8936,9.7746,9.78,206896.5517
2008-12-11 14:45:00,18.07,18.13,18.04,18.07,127093.5960591133,9.78,9.8125,9.7637,9.78,127093.5961
2008-12-11 14:50:00,18.06,18.1,17.9,17.94,184126.9841269841,9.7746,9.7962,9.688,9.7096,184126.9841
2008-12-11 14:55:00,17.94,17.98,17.79,17.81,161247.94745484402,9.7096,9.7313,9.6284,9.6393,161247.9475
2008-12-11 15:00:00,17.8,17.86,17.7,17.77,240613.02681992337,9.6339,9.6663,9.5797,9.6176,240613.0268
2008-12-11 15:05:00,17.77,17.78,17.59,17.72,213245.7580733443,9.6176,9.623,9.5202,9.5906,213245.7581
2008-12-11 15:10:00,17.72,17.72,17.57,17.72,191023.53585112203,9.5906,9.5906,9.5094,9.5906,191023.5359
2008-12-11 15:15:00,17.71,17.75,17.64,17.7,268746.57909140666,9.5851,9.6068,9.5473,9.5797,268746.5791
2008-12-11 15:20:00,17.7,17.72,17.64,17.69,293705.5281882868,9.5797,9.5906,9.5473,9.5743,293705.5282
2008-12-11 15:25:00,17.69,17.71,17.64,17.7,335632.183908046,9.5743,9.5851,9.5473,9.5797,335632.1839
2008-12-11 15:30:00,17.7,17.76,17.54,17.55,313519.4307608101,9.5797,9.6122,9.4931,9.4985,313519.4308
2008-12-11 15:35:00,17.55,17.59,17.48,17.5,292939.2446633826,9.4985,9.5202,9.4607,9.4715,292939.2447
2008-12-11 15:40:00,17.5,17.8,17.5,17.79,329392.44663382595,9.4715,9.6339,9.4715,9.6284,329392.4466
2008-12-11 15:45:00,17.79,17.87,17.78,17.8,318773.94636015326,9.6284,9.6717,9.623,9.6339,318773.9464
2008-12-11 15:50:00,17.79,17.97,17.77,17.9,416310.8921729612,9.6284,9.7259,9.6176,9.688,416310.8922
2008-12-11 15:55:00,17.9,17.91,17.75,17.79,340120.41598248493,9.688,9.6934,9.6068,9.6284,340120.416
2008-12-12 09:30:00,16.9,16.9,16.44,16.72,416420.3612479475,9.1467,9.1467,8.8978,9.0493,416420.3612
2008-12-12 09:35:00,16.73,17.07,16.65,17.07,228024.083196497,9.0547,9.2388,9.0114,9.2388,228024.0832
2008-12-12 09:40:00,17.07,17.11,16.98,17.03,165407.77230432403,9.2388,9.2604,9.19,9.2171,165407.7723
2008-12-12 09:45:00,17.04,17.07,16.73,16.81,193869.73180076628,9.2225,9.2388,9.0547,9.098,193869.7318
2008-12-12 09:50:00,16.81,17.04,16.8,16.95,221127.53147235903,9.098,9.2225,9.0926,9.1738,221127.5315
2008-12-12 09:55:00,16.95,17.08,16.89,16.89,156431.30815544608,9.1738,9.2442,9.1413,9.1413,156431.3082
2008-12-12 10:00:00,16.89,17.04,16.84,17.0,176902.02517788726,9.1413,9.2225,9.1143,9.2009,176902.0252
2008-12-12 10:05:00,16.99,17.08,16.96,16.97,165407.77230432403,9.1955,9.2442,9.1792,9.1846,165407.7723
2008-12-12 10:10:00,16.98,17.03,16.89,17.0,184455.39135194308,9.19,9.2171,9.1413,9.2009,184455.3914
2008-12-12 10:15:00,16.99,16.99,16.76,16.77,162671.04542966612,9.1955,9.1955,9.071,9.0764,162671.0454
2008-12-12 10:20:00,16.76,16.89,16.75,16.75,105418.71921182268,9.071,9.1413,9.0656,9.0656,105418.7192
2008-12-12 10:25:00,16.76,16.8,16.68,16.78,125670.4980842912,9.071,9.0926,9.0277,9.0818,125670.4981
2008-12-12 10:30:00,16.77,16.84,16.63,16.67,180623.973727422,9.0764,9.1143,9.0006,9.0223,180623.9737
2008-12-12 10:35:00,16.67,16.77,16.63,16.67,126765.18883415437,9.0223,9.0764,9.0006,9.0223,126765.1888
2008-12-12 10:40:00,16.67,16.86,16.67,16.85,123590.5856595512,9.0223,9.1251,9.0223,9.1197,123590.5857
2008-12-12 10:45:00,16.85,16.89,16.81,16.88,126217.84345922276,9.1197,9.1413,9.098,9.1359,126217.8435
2008-12-12 10:50:00,16.88,17.12,16.87,17.12,111548.98741105638,9.1359,9.2658,9.1305,9.2658,111548.9874
2008-12-12 10:55:00,17.11,17.2,17.07,17.19,181499.72632731253,9.2604,9.3091,9.2388,9.3037,181499.7263
2008-12-12 11:00:00,17.18,17.18,17.05,17.12,86480.56923918994,9.2983,9.2983,9.2279,9.2658,86480.5692
2008-12-12 11:05:00,17.12,17.19,17.1,17.19,123371.64750957854,9.2658,9.3037,9.255,9.3037,123371.6475
2008-12-12 11:10:00,17.19,17.2,17.09,17.12,81444.99178981938,9.3037,9.3091,9.2496,9.2658,81444.9918
2008-12-12 11:15:00,17.12,17.12,17.03,17.06,48932.67651888342,9.2658,9.2658,9.2171,9.2333,48932.6765
2008-12-12 11:20:00,17.06,17.12,17.02,17.03,39189.92884510126,9.2333,9.2658,9.2117,9.2171,39189.9288
2008-12-12 11:25:00,17.04,17.05,16.96,16.97,50574.71264367816,9.2225,9.2279,9.1792,9.1846,50574.7126
2008-12-12 11:30:00,16.98,17.08,16.95,17.07,55610.29009304872,9.19,9.2442,9.1738,9.2388,55610.2901
2008-12-12 11:35:00,17.07,17.14,16.9,16.92,70717.02244116037,9.2388,9.2766,9.1467,9.1576,70717.0224
2008-12-12 11:40:00,16.91,17.01,16.91,16.98,76081.00711548988,9.1522,9.2063,9.1522,9.19,76081.0071
2008-12-12 11:45:00,16.96,17.03,16.95,17.02,48604.26929392447,9.1792,9.2171,9.1738,9.2117,48604.2693
2008-12-12 11:50:00,17.02,17.11,17.01,17.11,47728.51669403394,9.2117,9.2604,9.2063,9.2604,47728.5167
2008-12-12 11:55:00,17.11,17.14,17.06,17.08,65353.03776683087,9.2604,9.2766,9.2333,9.2442,65353.0378
2008-12-12 12:00:00,17.09,17.26,17.09,17.25,102025.17788724686,9.2496,9.3416,9.2496,9.3362,102025.1779
2008-12-12 12:05:00,17.24,17.3,17.24,17.3,103886.15216201424,9.3308,9.3632,9.3308,9.3632,103886.1522
2008-12-12 12:10:00,17.3,17.34,17.26,17.33,101258.89436234265,9.3632,9.3849,9.3416,9.3795,101258.8944
2008-12-12 12:15:00,17.32,17.37,17.3,17.37,83305.96606458676,9.3741,9.4011,9.3632,9.4011,83305.9661
2008-12-12 12:20:00,17.37,17.48,17.36,17.47,82758.62068965517,9.4011,9.4607,9.3957,9.4552,82758.6207
2008-12-12 12:25:00,17.46,17.48,17.37,17.38,67980.29556650246,9.4498,9.4607,9.4011,9.4065,67980.2956
2008-12-12 12:30:00,17.38,17.45,17.36,17.45,47619.04761904762,9.4065,9.4444,9.3957,9.4444,47619.0476
2008-12-12 12:35:00,17.44,17.62,17.44,17.58,85823.75478927203,9.439,9.5364,9.439,9.5148,85823.7548
2008-12-12 12:40:00,17.59,17.67,17.58,17.63,92939.2446633826,9.5202,9.5635,9.5148,9.5418,92939.2447
2008-12-12 12:45:00,17.62,17.68,17.57,17.58,142638.20470717025,9.5364,9.5689,9.5094,9.5148,142638.2047
2008-12-12 12:50:00,17.59,17.69,17.54,17.69,94800.21893814998,9.5202,9.5743,9.4931,9.5743,94800.2189
2008-12-12 12:55:00,17.69,17.77,17.65,17.69,97318.00766283524,9.5743,9.6176,9.5527,9.5743,97318.0077
2008-12-12 13:00:00,17.69,17.75,17.54,17.54,184893.2676518884,9.5743,9.6068,9.4931,9.4931,184893.2677
2008-12-12 13:05:00,17.55,17.59,17.44,17.51,100711.54898741106,9.4985,9.5202,9.439,9.4769,100711.549
2008-12-12 13:10:00,17.51,17.55,17.41,17.42,78489.32676518883,9.4769,9.4985,9.4228,9.4282,78489.3268
2008-12-12 13:15:00,17.42,17.49,17.41,17.45,40941.43404488232,9.4282,9.4661,9.4228,9.4444,40941.434
2008-12-12 13:20:00,17.45,17.48,17.42,17.44,66557.19759168035,9.4444,9.4607,9.4282,9.439,66557.1976
2008-12-12 13:25:00,17.44,17.45,17.27,17.31,140886.69950738916,9.439,9.4444,9.347,9.3687,140886.6995
2008-12-12 13:30:00,17.32,17.39,17.22,17.23,136398.4674329502,9.3741,9.4119,9.3199,9.3254,136398.4674
2008-12-12 13:35:00,17.23,17.23,17.14,17.18,60426.92939244663,9.3254,9.3254,9.2766,9.2983,60426.9294
2008-12-12 13:40:00,17.18,17.18,17.06,17.08,95785.44061302682,9.2983,9.2983,9.2333,9.2442,95785.4406
2008-12-12 13:45:00,17.08,17.16,17.06,17.15,84510.12588943624,9.2442,9.2875,9.2333,9.2821,84510.1259
2008-12-12 13:50:00,17.15,17.16,17.0,17.04,73453.74931581829,9.2821,9.2875,9.2009,9.2225,73453.7493
2008-12-12 13:55:00,17.05,17.08,16.99,17.01,101258.89436234265,9.2279,9.2442,9.1955,9.2063,101258.8944
2008-12-12 14:00:00,17.01,17.26,17.0,17.26,123481.11658456486,9.2063,9.3416,9.2009,9.3416,123481.1166
2008-12-12 14:05:00,17.26,17.35,17.22,17.28,138806.78708264916,9.3416,9.3903,9.3199,9.3524,138806.7871
2008-12-12 14:10:00,17.29,17.38,17.27,17.3,107389.16256157636,9.3578,9.4065,9.347,9.3632,107389.1626
2008-12-12 14:15:00,17.3,17.36,17.23,17.23,101587.3015873016,9.3632,9.3957,9.3254,9.3254,101587.3016
2008-12-12 14:20:00,17.23,17.26,17.08,17.19,115818.28133552273,9.3254,9.3416,9.2442,9.3037,115818.2813
2008-12-12 14:25:00,17.21,17.23,17.1,17.2,82868.0897646415,9.3145,9.3254,9.255,9.3091,82868.0898
2008-12-12 14:30:00,17.18,17.2,17.08,17.18,79036.67214012041,9.2983,9.3091,9.2442,9.2983,79036.6721
2008-12-12 14:35:00,17.17,17.33,17.15,17.28,119868.63711001644,9.2929,9.3795,9.2821,9.3524,119868.6371
2008-12-12 14:40:00,17.28,17.33,17.23,17.24,134537.49315818283,9.3524,9.3795,9.3254,9.3308,134537.4932
2008-12-12 14:45:00,17.24,17.29,17.16,17.27,88451.01258894363,9.3308,9.3578,9.2875,9.347,88451.0126
2008-12-12 14:50:00,17.3,17.51,17.3,17.37,146250.68418171868,9.3632,9.4769,9.3632,9.4011,146250.6842
2008-12-12 14:55:00,17.35,17.44,17.33,17.4,134756.43130815544,9.3903,9.439,9.3795,9.4174,134756.4313
2008-12-12 15:00:00,17.4,17.57,17.39,17.42,153804.0503557745,9.4174,9.5094,9.4119,9.4282,153804.0504
2008-12-12 15:05:00,17.42,17.46,17.29,17.34,180842.91187739465,9.4282,9.4498,9.3578,9.3849,180842.9119
2008-12-12 15:10:00,17.35,17.36,17.25,17.34,144389.7099069513,9.3903,9.3957,9.3362,9.3849,144389.7099
2008-12-12 15:15:00,17.36,17.5,17.32,17.34,147564.31308155446,9.3957,9.4715,9.3741,9.3849,147564.3131
2008-12-12 15:20:00,17.34,17.52,17.33,17.4,171538.04050355774,9.3849,9.4823,9.3795,9.4174,171538.0405
2008-12-12 15:25:00,17.4,17.49,17.31,17.48,141871.92118226603,9.4174,9.4661,9.3687,9.4607,141871.9212
2008-12-12 15:30:00,17.48,17.5,17.37,17.4,155227.14833059662,9.4607,9.4715,9.4011,9.4174,155227.1483
2008-12-12 15:35:00,17.41,17.47,17.32,17.44,115380.40503557744,9.4228,9.4552,9.3741,9.439,115380.405
2008-12-12 15:40:00,17.43,17.47,17.37,17.4,133990.14778325125,9.4336,9.4552,9.4011,9.4174,133990.1478
2008-12-12 15:45:00,17.4,17.41,17.31,17.4,149096.8801313629,9.4174,9.4228,9.3687,9.4174,149096.8801
2008-12-12 15:50:00,17.38,17.48,17.35,17.39,189819.3760262726,9.4065,9.4607,9.3903,9.4119,189819.376
2008-12-12 15:55:00,17.38,17.55,17.28,17.55,261740.55829228245,9.4065,9.4985,9.3524,9.4985,261740.5583
2008-12-15 09:30:00,18.18,18.34,17.85,18.18,289545.7033388068,9.8395,9.9261,9.6609,9.8395,289545.7033
2008-12-15 09:35:00,18.15,18.4,18.14,18.34,381937.6026272578,9.8233,9.9586,9.8179,9.9261,381937.6026
2008-12-15 09:40:00,18.32,18.34,18.11,18.11,183141.7624521073,9.9153,9.9261,9.8016,9.8016,183141.7625
2008-12-15 09:45:00,18.11,18.34,18.11,18.31,155336.61740558292,9.8016,9.9261,9.8016,9.9099,155336.6174
2008-12-15 09:50:00,18.28,18.29,18.11,18.19,242911.877394636,9.8936,9.8991,9.8016,9.8449,242911.8774
2008-12-15 09:55:00,18.18,18.18,18.03,18.07,121510.67323481115,9.8395,9.8395,9.7583,9.78,121510.6732
2008-12-15 10:00:00,18.07,18.09,18.01,18.03,290749.86316365626,9.78,9.7908,9.7475,9.7583,290749.8632
2008-12-15 10:05:00,18.03,18.12,17.96,17.98,166611.9321291735,9.7583,9.807,9.7204,9.7313,166611.9321
2008-12-15 10:10:00,17.98,18.03,17.92,18.01,119759.1680350301,9.7313,9.7583,9.6988,9.7475,119759.168
2008-12-15 10:15:00,18.01,18.11,17.98,18.1,144718.11713191023,9.7475,9.8016,9.7313,9.7962,144718.1171
2008-12-15 10:20:00,18.08,18.08,17.91,17.92,114395.1833607006,9.7854,9.7854,9.6934,9.6988,114395.1834
2008-12-15 10:25:00,17.92,18.09,17.9,18.02,160372.19485495347,9.6988,9.7908,9.688,9.7529,160372.1949
2008-12-15 10:30:00,18.01,18.1,17.93,18.06,118117.13191023536,9.7475,9.7962,9.7042,9.7746,118117.1319
2008-12-15 10:35:00,18.06,18.11,17.9,17.98,166502.4630541872,9.7746,9.8016,9.688,9.7313,166502.4631
2008-12-15 10:40:00,17.97,17.99,17.91,17.91,98850.57471264368,9.7259,9.7367,9.6934,9.6934,98850.5747
2008-12-15 10:45:00,17.91,17.92,17.73,17.73,127531.47235905858,9.6934,9.6988,9.596,9.596,127531.4724
2008-12-15 10:50:00,17.74,17.75,17.66,17.73,136288.9983579639,9.6014,9.6068,9.5581,9.596,136288.9984
2008-12-15 10:55:00,17.74,17.79,17.73,17.77,123918.99288451012,9.6014,9.6284,9.596,9.6176,123918.9929
2008-12-15 11:00:00,17.77,17.82,17.72,17.79,96004.37876299946,9.6176,9.6447,9.5906,9.6284,96004.3788
2008-12-15 11:05:00,17.79,17.91,17.79,17.81,284948.0021893815,9.6284,9.6934,9.6284,9.6393,284948.0022
2008-12-15 11:10:00,17.81,17.81,17.7,17.8,81554.46086480569,9.6393,9.6393,9.5797,9.6339,81554.4609
2008-12-15 11:15:00,17.8,17.94,17.8,17.82,155774.4937055282,9.6339,9.7096,9.6339,9.6447,155774.4937
2008-12-15 11:20:00,17.82,17.9,17.79,17.89,87027.91461412152,9.6447,9.688,9.6284,9.6826,87027.9146
2008-12-15 11:25:00,17.89,17.9,17.82,17.82,83743.84236453203,9.6826,9.688,9.6447,9.6447,83743.8424
2008-12-15 11:30:00,17.82,17.85,17.75,17.75,66666.66666666667,9.6447,9.6609,9.6068,9.6068,66666.6667
2008-12-15 11:35:00,17.75,17.76,17.68,17.7,81554.46086480569,9.6068,9.6122,9.5689,9.5797,81554.4609
2008-12-15 11:40:00,17.7,17.77,17.69,17.76,75862.06896551725,9.5797,9.6176,9.5743,9.6122,75862.069
2008-12-15 11:45:00,17.76,17.79,17.74,17.79,78270.3886152162,9.6122,9.6284,9.6014,9.6284,78270.3886
2008-12-15 11:50:00,17.79,17.9,17.77,17.86,71483.3059660646,9.6284,9.688,9.6176,9.6663,71483.306
2008-12-15 11:55:00,17.87,17.9,17.84,17.89,53201.97044334975,9.6717,9.688,9.6555,9.6826,53201.9704
2008-12-15 12:00:00,17.89,17.89,17.79,17.8,86261.6310892173,9.6826,9.6826,9.6284,9.6339,86261.6311
2008-12-15 12:05:00,17.8,17.82,17.73,17.77,95785.44061302682,9.6339,9.6447,9.596,9.6176,95785.4406
2008-12-15 12:10:00,17.78,17.82,17.78,17.8,67323.48111658456,9.623,9.6447,9.623,9.6339,67323.4811
2008-12-15 12:15:00,17.79,17.91,17.79,17.9,80788.17733990148,9.6284,9.6934,9.6284,9.688,80788.1773
2008-12-15 12:20:00,17.91,17.98,17.91,17.94,111767.925561029,9.6934,9.7313,9.6934,9.7096,111767.9256
2008-12-15 12:25:00,17.94,18.02,17.94,17.98,121291.73508483854,9.7096,9.7529,9.7096,9.7313,121291.7351
2008-12-15 12:30:00,17.97,17.99,17.86,17.9,133442.8024083197,9.7259,9.7367,9.6663,9.688,133442.8024
2008-12-15 12:35:00,17.9,17.92,17.69,17.69,63601.53256704981,9.688,9.6988,9.5743,9.5743,63601.5326
2008-12-15 12:40:00,17.69,17.8,17.69,17.77,67870.82649151616,9.5743,9.6339,9.5743,9.6176,67870.8265
2008-12-15 12:45:00,17.74,17.79,17.66,17.68,80678.70826491517,9.6014,9.6284,9.5581,9.5689,80678.7083
2008-12-15 12:50:00,17.67,17.69,17.61,17.67,82977.5588396278,9.5635,9.5743,9.531,9.5635,82977.5588
2008-12-15 12:55:00,17.66,17.7,17.66,17.7,44444.444444444445,9.5581,9.5797,9.5581,9.5797,44444.4444
2008-12-15 13:00:00,17.69,17.72,17.61,17.62,67323.48111658456,9.5743,9.5906,9.531,9.5364,67323.4811
2008-12-15 13:05:00,17.61,17.63,17.51,17.51,106513.40996168584,9.531,9.5418,9.4769,9.4769,106513.41
2008-12-15 13:10:00,17.52,17.64,17.51,17.64,64258.34701696771,9.4823,9.5473,9.4769,9.5473,64258.347
2008-12-15 13:15:00,17.64,17.65,17.54,17.54,94909.6880131363,9.5473,9.5527,9.4931,9.4931,94909.688
2008-12-15 13:20:00,17.54,17.62,17.52,17.57,111111.11111111112,9.4931,9.5364,9.4823,9.5094,111111.1111
2008-12-15 13:25:00,17.57,17.67,17.55,17.61,87794.19813902573,9.5094,9.5635,9.4985,9.531,87794.1981
2008-12-15 13:30:00,17.61,17.65,17.58,17.65,83305.96606458676,9.531,9.5527,9.5148,9.5527,83305.9661
2008-12-15 13:35:00,17.65,17.67,17.53,17.54,60317.46031746032,9.5527,9.5635,9.4877,9.4931,60317.4603
2008-12-15 13:40:00,17.54,17.66,17.53,17.6,115051.9978106185,9.4931,9.5581,9.4877,9.5256,115051.9978
2008-12-15 13:45:00,17.61,17.76,17.61,17.73,72906.4039408867,9.531,9.6122,9.531,9.596,72906.4039
2008-12-15 13:50:00,17.73,17.73,17.61,17.69,71702.24411603723,9.596,9.596,9.531,9.5743,71702.2441
2008-12-15 13:55:00,17.69,17.71,17.64,17.69,64805.69239189929,9.5743,9.5851,9.5473,9.5743,64805.6924
2008-12-15 14:00:00,17.69,17.81,17.69,17.7,75095.78544061304,9.5743,9.6393,9.5743,9.5797,75095.7854
2008-12-15 14:05:00,17.7,17.74,17.66,17.68,72249.5894909688,9.5797,9.6014,9.5581,9.5689,72249.5895
2008-12-15 14:10:00,17.68,17.69,17.54,17.56,108921.72961138478,9.5689,9.5743,9.4931,9.504,108921.7296
2008-12-15 14:15:00,17.56,17.69,17.54,17.68,66776.13574165298,9.504,9.5743,9.4931,9.5689,66776.1357
2008-12-15 14:20:00,17.68,17.73,17.65,17.66,93158.18281335523,9.5689,9.596,9.5527,9.5581,93158.1828
2008-12-15 14:25:00,17.67,17.71,17.52,17.53,101806.23973727424,9.5635,9.5851,9.4823,9.4877,101806.2397
2008-12-15 14:30:00,17.53,17.67,17.5,17.67,97099.06951286262,9.4877,9.5635,9.4715,9.5635,97099.0695
2008-12-15 14:35:00,17.67,17.72,17.61,17.65,175916.8035030104,9.5635,9.5906,9.531,9.5527,175916.8035
2008-12-15 14:40:00,17.65,17.72,17.54,17.54,109688.013136289,9.5527,9.5906,9.4931,9.4931,109688.0131
2008-12-15 14:45:00,17.55,17.59,17.52,17.56,98193.7602627258,9.4985,9.5202,9.4823,9.504,98193.7603
2008-12-15 14:50:00,17.56,17.58,17.52,17.52,53311.43951833608,9.504,9.5148,9.4823,9.4823,53311.4395
2008-12-15 14:55:00,17.53,17.53,17.46,17.46,72577.99671592776,9.4877,9.4877,9.4498,9.4498,72577.9967
2008-12-15 15:00:00,17.46,17.51,17.42,17.49,83743.84236453203,9.4498,9.4769,9.4282,9.4661,83743.8424
2008-12-15 15:05:00,17.49,17.53,17.41,17.43,104324.0284619595,9.4661,9.4877,9.4228,9.4336,104324.0285
2008-12-15 15:10:00,17.43,17.45,17.33,17.37,103776.68308702792,9.4336,9.4444,9.3795,9.4011,103776.6831
2008-12-15 15:15:00,17.37,17.41,17.35,17.38,99069.51286261632,9.4011,9.4228,9.3903,9.4065,99069.5129
2008-12-15 15:20:00,17.38,17.49,17.37,17.48,202079.91242474003,9.4065,9.4661,9.4011,9.4607,202079.9124
2008-12-15 15:25:00,17.48,17.53,17.46,17.53,162342.63820470718,9.4607,9.4877,9.4498,9.4877,162342.6382
2008-12-15 15:30:00,17.52,17.58,17.42,17.58,157307.06075533663,9.4823,9.5148,9.4282,9.5148,157307.0608
2008-12-15 15:35:00,17.58,17.85,17.58,17.74,303667.21401204163,9.5148,9.6609,9.5148,9.6014,303667.214
2008-12-15 15:40:00,17.75,17.83,17.66,17.69,338478.3798576902,9.6068,9.6501,9.5581,9.5743,338478.3799
2008-12-15 15:45:00,17.69,17.81,17.63,17.67,326217.8434592228,9.5743,9.6393,9.5418,9.5635,326217.8435
2008-12-15 15:50:00,17.66,17.69,17.57,17.61,353256.70498084294,9.5581,9.5743,9.5094,9.531,353256.705
2008-12-15 15:55:00,17.61,17.72,17.61,17.69,419813.9025725233,9.531,9.5906,9.531,9.5743,419813.9026
2008-12-16 09:30:00,18.09,18.16,17.9,18.11,130158.73015873016,9.7908,9.8287,9.688,9.8016,130158.7302
2008-12-16 09:35:00,18.11,18.12,18.01,18.1,82977.5588396278,9.8016,9.807,9.7475,9.7962,82977.5588
2008-12-16 09:40:00,18.11,18.13,18.01,18.11,109250.13683634374,9.8016,9.8125,9.7475,9.8016,109250.1368
2008-12-16 09:45:00,18.11,18.16,17.93,17.93,144170.77175697865,9.8016,9.8287,9.7042,9.7042,144170.7718
2008-12-16 09:50:00,17.92,17.97,17.72,17.79,213902.57252326212,9.6988,9.7259,9.5906,9.6284,213902.5725
2008-12-16 09:55:00,17.79,17.91,17.7,17.79,163546.79802955667,9.6284,9.6934,9.5797,9.6284,163546.798
2008-12-16 10:00:00,17.79,17.92,17.71,17.91,149315.81828133552,9.6284,9.6988,9.5851,9.6934,149315.8183
2008-12-16 10:05:00,17.92,18.04,17.86,18.03,183579.63875205256,9.6988,9.7637,9.6663,9.7583,183579.6388
2008-12-16 10:10:00,18.02,18.05,17.92,17.98,182156.54077723043,9.7529,9.7692,9.6988,9.7313,182156.5408
2008-12-16 10:15:00,17.99,18.04,17.93,18.03,175588.39627805146,9.7367,9.7637,9.7042,9.7583,175588.3963
2008-12-16 10:20:00,18.04,18.17,17.98,18.15,179200.8757525999,9.7637,9.8341,9.7313,9.8233,179200.8758
2008-12-16 10:25:00,18.15,18.32,18.15,18.25,227038.86152162016,9.8233,9.9153,9.8233,9.8774,227038.8615
2008-12-16 10:30:00,18.26,18.26,18.16,18.2,147235.90585659552,9.8828,9.8828,9.8287,9.8503,147235.9059
2008-12-16 10:35:00,18.19,18.24,18.14,18.14,178981.93760262727,9.8449,9.872,9.8179,9.8179,178981.9376
2008-12-16 10:40:00,18.14,18.15,18.06,18.07,100383.14176245211,9.8179,9.8233,9.7746,9.78,100383.1418
2008-12-16 10:45:00,18.06,18.08,17.98,18.03,87794.19813902573,9.7746,9.7854,9.7313,9.7583,87794.1981
2008-12-16 10:50:00,18.02,18.07,17.98,17.98,87356.32183908047,9.7529,9.78,9.7313,9.7313,87356.3218
2008-12-16 10:55:00,17.98,17.99,17.88,17.89,68199.2337164751,9.7313,9.7367,9.6772,9.6826,68199.2337
2008-12-16 11:00:00,17.89,18.01,17.89,17.97,82211.27531472359,9.6826,9.7475,9.6826,9.7259,82211.2753
2008-12-16 11:05:00,17.97,18.03,17.97,17.97,117460.31746031748,9.7259,9.7583,9.7259,9.7259,117460.3175
2008-12-16 11:10:00,17.98,18.01,17.88,17.88,69074.98631636563,9.7313,9.7475,9.6772,9.6772,69074.9863
2008-12-16 11:15:00,17.88,17.94,17.87,17.9,63929.93979200876,9.6772,9.7096,9.6717,9.688,63929.9398
2008-12-16 11:20:00,17.89,17.98,17.87,17.97,64477.28516694034,9.6826,9.7313,9.6717,9.7259,64477.2852
2008-12-16 11:25:00,17.98,18.01,17.88,17.99,87356.32183908047,9.7313,9.7475,9.6772,9.7367,87356.3218
2008-12-16 11:30:00,18.0,18.12,17.99,18.11,90202.51778872468,9.7421,9.807,9.7367,9.8016,90202.5178
2008-12-16 11:35:00,18.11,18.16,18.08,18.1,107498.63163656268,9.8016,9.8287,9.7854,9.7962,107498.6316
2008-12-16 11:40:00,18.11,18.13,17.99,18.11,111767.925561029,9.8016,9.8125,9.7367,9.8016,111767.9256
2008-12-16 11:45:00,18.11,18.22,18.11,18.18,123809.52380952382,9.8016,9.8612,9.8016,9.8395,123809.5238
2008-12-16 11:50:00,18.19,18.25,18.18,18.24,120963.3278598796,9.8449,9.8774,9.8395,9.872,120963.3279
2008-12-16 11:55:00,18.24,18.28,18.21,18.22,141652.98303229338,9.872,9.8936,9.8558,9.8612,141652.983
2008-12-16 12:00:00,18.22,18.32,18.21,18.32,161029.00930487138,9.8612,9.9153,9.8558,9.9153,161029.0093
2008-12-16 12:05:00,18.31,18.32,18.26,18.29,123918.99288451012,9.9099,9.9153,9.8828,9.8991,123918.9929
2008-12-16 12:10:00,18.3,18.33,18.27,18.32,108374.3842364532,9.9045,9.9207,9.8882,9.9153,108374.3842
2008-12-16 12:15:00,18.32,18.43,18.32,18.4,131472.35905856595,9.9153,9.9748,9.9153,9.9586,131472.3591
2008-12-16 12:20:00,18.41,18.44,18.36,18.39,110673.23481116584,9.964,9.9802,9.9369,9.9532,110673.2348
2008-12-16 12:25:00,18.38,18.4,18.31,18.32,52873.56321839081,9.9478,9.9586,9.9099,9.9153,52873.5632
2008-12-16 12:30:00,18.32,18.36,18.23,18.28,79146.14121510673,9.9153,9.9369,9.8666,9.8936,79146.1412
2008-12-16 12:35:00,18.28,18.31,18.22,18.23,155993.43185550082,9.8936,9.9099,9.8612,9.8666,155993.4319
2008-12-16 12:40:00,18.24,18.3,18.22,18.28,70498.08429118774,9.872,9.9045,9.8612,9.8936,70498.0843
2008-12-16 12:45:00,18.3,18.35,18.28,18.33,77394.63601532567,9.9045,9.9315,9.8936,9.9207,77394.636
2008-12-16 12:50:00,18.34,18.34,18.29,18.32,50574.71264367816,9.9261,9.9261,9.8991,9.9153,50574.7126
2008-12-16 12:55:00,18.32,18.32,18.25,18.26,100711.54898741106,9.9153,9.9153,9.8774,9.8828,100711.549
2008-12-16 13:00:00,18.26,18.28,18.23,18.27,53639.84674329502,9.8828,9.8936,9.8666,9.8882,53639.8467
2008-12-16 13:05:00,18.26,18.32,18.23,18.31,99945.26546250684,9.8828,9.9153,9.8666,9.9099,99945.2655
2008-12-16 13:10:00,18.32,18.33,18.28,18.33,69074.98631636563,9.9153,9.9207,9.8936,9.9207,69074.9863
2008-12-16 13:15:00,18.33,18.41,18.31,18.38,87684.7290640394,9.9207,9.964,9.9099,9.9478,87684.7291
2008-12-16 13:20:00,18.38,18.4,18.32,18.34,83962.78051450466,9.9478,9.9586,9.9153,9.9261,83962.7805
2008-12-16 13:25:00,18.33,18.39,18.32,18.37,88560.48166392994,9.9207,9.9532,9.9153,9.9424,88560.4817
2008-12-16 13:30:00,18.36,18.41,18.3,18.33,91735.08483853312,9.9369,9.964,9.9045,9.9207,91735.0848
2008-12-16 13:35:00,18.33,18.4,18.32,18.4,87027.91461412152,9.9207,9.9586,9.9153,9.9586,87027.9146
2008-12-16 13:40:00,18.39,18.4,18.3,18.32,75314.72359058567,9.9532,9.9586,9.9045,9.9153,75314.7236
2008-12-16 13:45:00,18.31,18.35,18.29,18.31,60317.46031746032,9.9099,9.9315,9.8991,9.9099,60317.4603
2008-12-16 13:50:00,18.31,18.34,18.27,18.31,71373.83689107827,9.9099,9.9261,9.8882,9.9099,71373.8369
2008-12-16 13:55:00,18.3,18.31,18.25,18.27,49480.021893815,9.9045,9.9099,9.8774,9.8882,49480.0219
2008-12-16 14:00:00,18.27,18.38,18.22,18.28,405145.0465243569,9.8882,9.9478,9.8612,9.8936,405145.0465
2008-12-16 14:05:00,18.29,18.32,18.22,18.27,89764.64148877942,9.8991,9.9153,9.8612,9.8882,89764.6415
2008-12-16 14:10:00,18.24,18.34,18.24,18.28,49480.021893815,9.872,9.9261,9.872,9.8936,49480.0219
2008-12-16 14:15:00,18.27,18.34,18.26,18.27,30322.933771209635,9.8882,9.9261,9.8828,9.8882,30322.9338
2008-12-16 14:20:00,18.29,18.57,18.27,18.43,201423.09797482213,9.8991,10.0506,9.8882,9.9748,201423.098
2008-12-16 14:25:00,18.42,18.55,18.36,18.41,296770.66228790366,9.9694,10.0398,9.9369,9.964,296770.6623
2008-12-16 14:30:00,18.41,18.64,18.41,18.49,338149.97263273125,9.964,10.0885,9.964,10.0073,338149.9726
2008-12-16 14:35:00,18.5,18.68,18.46,18.65,403612.4794745485,10.0127,10.1101,9.9911,10.0939,403612.4795
2008-12-16 14:40:00,18.64,18.66,18.38,18.41,246633.8259441708,10.0885,10.0993,9.9478,9.964,246633.8259
2008-12-16 14:45:00,18.4,18.44,18.31,18.35,338478.3798576902,9.9586,9.9802,9.9099,9.9315,338478.3799
2008-12-16 14:50:00,18.35,18.55,18.32,18.53,250465.24356869183,9.9315,10.0398,9.9153,10.0289,250465.2436
2008-12-16 14:55:00,18.55,18.64,18.5,18.63,180405.03557744937,10.0398,10.0885,10.0127,10.0831,180405.0356
2008-12-16 15:00:00,18.62,18.73,18.52,18.56,331253.42090859334,10.0777,10.1372,10.0235,10.0452,331253.4209
2008-12-16 15:05:00,18.57,18.77,18.56,18.75,260098.52216748768,10.0506,10.1588,10.0452,10.148,260098.5222
2008-12-16 15:10:00,18.74,19.0,18.73,18.96,447947.45484400657,10.1426,10.2833,10.1372,10.2617,447947.4548
2008-12-16 15:15:00,18.97,19.09,18.93,19.07,325670.4980842912,10.2671,10.332,10.2454,10.3212,325670.4981
2008-12-16 15:20:00,19.07,19.13,19.0,19.05,428790.3667214012,10.3212,10.3537,10.2833,10.3104,428790.3667
2008-12-16 15:25:00,19.04,19.11,18.98,18.99,330158.7301587302,10.305,10.3429,10.2725,10.2779,330158.7302
2008-12-16 15:30:00,18.99,19.06,18.87,18.96,331691.2972085386,10.2779,10.3158,10.213,10.2617,331691.2972
2008-12-16 15:35:00,18.96,19.05,18.88,19.04,351395.7307060756,10.2617,10.3104,10.2184,10.305,351395.7307
2008-12-16 15:40:00,19.03,19.08,18.96,19.05,401204.1598248495,10.2996,10.3266,10.2617,10.3104,401204.1598
2008-12-16 15:45:00,19.06,19.1,18.73,18.75,399781.06185002736,10.3158,10.3374,10.1372,10.148,399781.0619
2008-12-16 15:50:00,18.75,19.0,18.75,19.0,366721.40120415983,10.148,10.2833,10.148,10.2833,366721.4012
2008-12-16 15:55:00,19.0,19.1,18.98,19.05,379638.7520525452,10.2833,10.3374,10.2725,10.3104,379638.7521
2008-12-17 09:30:00,19.08,19.35,19.04,19.19,308812.2605363985,10.3266,10.4728,10.305,10.3862,308812.2605
2008-12-17 09:35:00,19.17,19.41,19.12,19.41,199452.6546250684,10.3753,10.5052,10.3483,10.5052,199452.6546
2008-12-17 09:40:00,19.38,19.5,19.29,19.34,230432.402846196,10.489,10.5539,10.4403,10.4673,230432.4028
2008-12-17 09:45:00,19.36,19.41,19.26,19.26,118117.13191023536,10.4782,10.5052,10.424,10.424,118117.1319
2008-12-17 09:50:00,19.26,19.3,18.91,19.01,327312.5342090859,10.424,10.4457,10.2346,10.2887,327312.5342
2008-12-17 09:55:00,19.02,19.05,18.8,19.0,235358.5112205802,10.2942,10.3104,10.1751,10.2833,235358.5112
2008-12-17 10:00:00,19.01,19.07,18.8,18.89,197263.2731253421,10.2887,10.3212,10.1751,10.2238,197263.2731
2008-12-17 10:05:00,18.91,19.03,18.8,18.97,191133.0049261084,10.2346,10.2996,10.1751,10.2671,191133.0049
2008-12-17 10:10:00,18.97,18.97,18.81,18.88,140777.23043240284,10.2671,10.2671,10.1805,10.2184,140777.2304
2008-12-17 10:15:00,18.88,19.0,18.85,18.99,158949.09688013137,10.2184,10.2833,10.2021,10.2779,158949.0969
2008-12-17 10:20:00,18.99,19.05,18.94,19.03,103119.86863711002,10.2779,10.3104,10.2509,10.2996,103119.8686
2008-12-17 10:25:00,19.03,19.14,19.01,19.1,104652.43568691846,10.2996,10.3591,10.2887,10.3374,104652.4357
2008-12-17 10:30:00,19.1,19.27,19.1,19.26,152052.54515599343,10.3374,10.4295,10.3374,10.424,152052.5452
2008-12-17 10:35:00,19.26,19.27,18.92,18.96,288451.01258894365,10.424,10.4295,10.24,10.2617,288451.0126
2008-12-17 10:40:00,18.97,19.22,18.92,19.2,205801.8609742748,10.2671,10.4024,10.24,10.3916,205801.861
2008-12-17 10:45:00,19.2,19.44,19.18,19.3,363327.85987958405,10.3916,10.5215,10.3807,10.4457,363327.8599
2008-12-17 10:50:00,19.3,19.44,19.27,19.38,144499.1789819376,10.4457,10.5215,10.4295,10.489,144499.179
2008-12-17 10:55:00,19.39,19.53,19.39,19.48,172632.7312534209,10.4944,10.5702,10.4944,10.5431,172632.7313
2008-12-17 11:00:00,19.48,19.53,19.44,19.5,158620.6896551724,10.5431,10.5702,10.5215,10.5539,158620.6897
2008-12-17 11:05:00,19.5,19.57,19.5,19.55,90749.86316365626,10.5539,10.5918,10.5539,10.581,90749.8632
2008-12-17 11:10:00,19.55,19.63,19.52,19.61,186097.42747673785,10.581,10.6243,10.5648,10.6135,186097.4275
2008-12-17 11:15:00,19.6,19.62,19.43,19.44,270279.1461412151,10.6081,10.6189,10.5161,10.5215,270279.1461
2008-12-17 11:20:00,19.45,19.45,19.32,19.35,168691.8445539135,10.5269,10.5269,10.4565,10.4728,168691.8446
2008-12-17 11:25:00,19.35,19.46,19.35,19.42,119868.63711001644,10.4728,10.5323,10.4728,10.5106,119868.6371
2008-12-17 11:30:00,19.41,19.43,19.33,19.33,122605.36398467432,10.5052,10.5161,10.4619,10.4619,122605.364
2008-12-17 11:35:00,19.34,19.38,19.27,19.36,105856.59551176793,10.4673,10.489,10.4295,10.4782,105856.5955
2008-12-17 11:40:00,19.36,19.43,19.34,19.38,160372.19485495347,10.4782,10.5161,10.4673,10.489,160372.1949
2008-12-17 11:45:00,19.38,19.39,19.31,19.32,68746.57909140667,10.489,10.4944,10.4511,10.4565,68746.5791
2008-12-17 11:50:00,19.31,19.44,19.31,19.34,103338.80678708263,10.4511,10.5215,10.4511,10.4673,103338.8068
2008-12-17 11:55:00,19.33,19.39,19.3,19.38,140777.23043240284,10.4619,10.4944,10.4457,10.489,140777.2304
2008-12-17 12:00:00,19.38,19.38,19.26,19.32,175478.92720306513,10.489,10.489,10.424,10.4565,175478.9272
2008-12-17 12:05:00,19.32,19.35,19.3,19.33,116584.56486042694,10.4565,10.4728,10.4457,10.4619,116584.5649
2008-12-17 12:10:00,19.34,19.41,19.33,19.37,207443.89709906952,10.4673,10.5052,10.4619,10.4836,207443.8971
2008-12-17 12:15:00,19.36,19.39,19.34,19.38,87137.38368910782,10.4782,10.4944,10.4673,10.489,87137.3837
2008-12-17 12:20:00,19.38,19.41,19.34,19.4,60207.991242474,10.489,10.5052,10.4673,10.4998,60207.9912
2008-12-17 12:25:00,19.4,19.53,19.4,19.48,139792.008757526,10.4998,10.5702,10.4998,10.5431,139792.0088
2008-12-17 12:30:00,19.48,19.56,19.47,19.52,83853.31143951834,10.5431,10.5864,10.5377,10.5648,83853.3114
2008-12-17 12:35:00,19.51,19.52,19.36,19.37,72906.4039408867,10.5594,10.5648,10.4782,10.4836,72906.4039
2008-12-17 12:40:00,19.37,19.48,19.35,19.43,201751.50519978107,10.4836,10.5431,10.4728,10.5161,201751.5052
2008-12-17 12:45:00,19.43,19.59,19.43,19.59,153585.11220580188,10.5161,10.6027,10.5161,10.6027,153585.1122
2008-12-17 12:50:00,19.58,19.66,19.54,19.64,185002.73672687463,10.5972,10.6405,10.5756,10.6297,185002.7367
2008-12-17 12:55:00,19.63,19.64,19.5,19.56,153475.64313081556,10.6243,10.6297,10.5539,10.5864,153475.6431
2008-12-17 13:00:00,19.55,19.57,19.49,19.52,113738.36891078272,10.581,10.5918,10.5485,10.5648,113738.3689
2008-12-17 13:05:00,19.52,19.59,19.45,19.46,188177.33990147783,10.5648,10.6027,10.5269,10.5323,188177.3399
2008-12-17 13:10:00,19.45,19.52,19.42,19.45,97318.00766283524,10.5269,10.5648,10.5106,10.5269,97318.0077
2008-12-17 13:15:00,19.45,19.52,19.43,19.46,97208.53858784892,10.5269,10.5648,10.5161,10.5323,97208.5386
2008-12-17 13:20:00,19.46,19.63,19.46,19.62,71811.71319102353,10.5323,10.6243,10.5323,10.6189,71811.7132
2008-12-17 13:25:00,19.63,19.64,19.56,19.6,65243.56869184456,10.6243,10.6297,10.5864,10.6081,65243.5687
2008-12-17 13:30:00,19.59,19.78,19.59,19.76,96661.19321291737,10.6027,10.7055,10.6027,10.6947,96661.1932
2008-12-17 13:35:00,19.77,19.88,19.73,19.85,146031.74603174604,10.7001,10.7596,10.6784,10.7434,146031.746
2008-12-17 13:40:00,19.85,20.0,19.84,19.97,176683.08702791462,10.7434,10.8246,10.738,10.8083,176683.087
2008-12-17 13:45:00,19.98,20.08,19.97,20.07,189272.03065134105,10.8137,10.8679,10.8083,10.8624,189272.0307
2008-12-17 13:50:00,20.08,20.1,20.0,20.08,167487.68472906406,10.8679,10.8787,10.8246,10.8679,167487.6847
2008-12-17 13:55:00,20.09,20.1,20.03,20.04,111877.39463601532,10.8733,10.8787,10.8408,10.8462,111877.3946
2008-12-17 14:00:00,20.03,20.06,19.87,20.02,162561.5763546798,10.8408,10.857,10.7542,10.8354,162561.5764
2008-12-17 14:05:00,20.02,20.1,19.99,20.08,176354.67980295568,10.8354,10.8787,10.8191,10.8679,176354.6798
2008-12-17 14:10:00,20.09,20.27,20.08,20.27,312424.74001094693,10.8733,10.9707,10.8679,10.9707,312424.74
2008-12-17 14:15:00,20.26,20.52,20.22,20.47,411165.8456486042,10.9653,11.106,10.9436,11.0789,411165.8456
2008-12-17 14:20:00,20.48,20.54,20.43,20.48,465571.9759168035,11.0843,11.1168,11.0573,11.0843,465571.9759
2008-12-17 14:25:00,20.48,20.49,20.22,20.3,306185.0027367269,11.0843,11.0898,10.9436,10.9869,306185.0027
2008-12-17 14:30:00,20.28,20.45,20.25,20.42,345265.4625068418,10.9761,11.0681,10.9599,11.0519,345265.4625
2008-12-17 14:35:00,20.4,20.5,20.35,20.47,386863.7110016421,11.041,11.0952,11.014,11.0789,386863.711
2008-12-17 14:40:00,20.47,20.72,20.45,20.56,261193.21291735087,11.0789,11.2142,11.0681,11.1276,261193.2129
2008-12-17 14:45:00,20.56,20.68,20.45,20.68,309140.66776135744,11.1276,11.1926,11.0681,11.1926,309140.6678
2008-12-17 14:50:00,20.68,20.8,20.61,20.64,279036.6721401204,11.1926,11.2575,11.1547,11.1709,279036.6721
2008-12-17 14:55:00,20.64,20.79,20.56,20.68,396715.9277504105,11.1709,11.2521,11.1276,11.1926,396715.9278
2008-12-17 15:00:00,20.68,20.82,20.67,20.76,316912.9720853859,11.1926,11.2684,11.1872,11.2359,316912.9721
2008-12-17 15:05:00,20.76,20.77,20.66,20.7,298741.1056376574,11.2359,11.2413,11.1818,11.2034,298741.1056
2008-12-17 15:10:00,20.7,20.73,20.54,20.57,273125.34209085937,11.2034,11.2197,11.1168,11.1331,273125.3421
2008-12-17 15:15:00,20.57,20.75,20.55,20.71,349644.22550629446,11.1331,11.2305,11.1222,11.2088,349644.2255
2008-12-17 15:20:00,20.71,20.77,20.65,20.76,343076.0810071155,11.2088,11.2413,11.1764,11.2359,343076.081
2008-12-17 15:25:00,20.76,20.84,20.61,20.77,294581.28078817733,11.2359,11.2792,11.1547,11.2413,294581.2808
2008-12-17 15:30:00,20.78,20.83,20.6,20.65,404597.7011494253,11.2467,11.2738,11.1493,11.1764,404597.7011
2008-12-17 15:35:00,20.64,20.66,20.49,20.54,465462.5068418172,11.1709,11.1818,11.0898,11.1168,465462.5068
2008-12-17 15:40:00,20.54,20.65,20.5,20.54,562123.7000547346,11.1168,11.1764,11.0952,11.1168,562123.7001
2008-12-17 15:45:00,20.54,20.69,20.53,20.69,466885.6048166393,11.1168,11.198,11.1114,11.198,466885.6048
2008-12-17 15:50:00,20.69,20.69,20.5,20.52,557416.529830323,11.198,11.198,11.0952,11.106,557416.5298
2008-12-17 15:55:00,20.51,20.53,20.37,20.43,630760.810071155,11.1006,11.1114,11.0248,11.0573,630760.8101
2008-12-18 09:30:00,20.63,20.86,20.21,20.42,312424.74001094693,11.1655,11.29,10.9382,11.0519,312424.74
2008-12-18 09:35:00,20.39,20.54,20.34,20.36,231746.0317460317,11.0356,11.1168,11.0086,11.0194,231746.0317
2008-12-18 09:40:00,20.37,20.53,20.35,20.48,252216.74876847293,11.0248,11.1114,11.014,11.0843,252216.7488
2008-12-18 09:45:00,20.48,20.5,20.3,20.38,268199.2337164751,11.0843,11.0952,10.9869,11.0302,268199.2337
2008-12-18 09:50:00,20.36,20.38,20.24,20.34,322714.8330596607,11.0194,11.0302,10.9544,11.0086,322714.8331
2008-12-18 09:55:00,20.34,20.46,20.33,20.41,322605.36398467433,11.0086,11.0735,11.0032,11.0465,322605.364
2008-12-18 10:00:00,20.4,20.44,20.33,20.33,365955.1176792556,11.041,11.0627,11.0032,11.0032,365955.1177
2008-12-18 10:05:00,20.33,20.4,20.33,20.37,185112.20580186092,11.0032,11.041,11.0032,11.0248,185112.2058
2008-12-18 10:10:00,20.37,20.46,20.37,20.38,153804.0503557745,11.0248,11.0735,11.0248,11.0302,153804.0504
2008-12-18 10:15:00,20.37,20.43,20.28,20.29,293814.9972632732,11.0248,11.0573,10.9761,10.9815,293814.9973
2008-12-18 10:20:00,20.29,20.41,20.28,20.34,187958.4017515052,10.9815,11.0465,10.9761,11.0086,187958.4018
2008-12-18 10:25:00,20.34,20.48,20.34,20.43,147345.37493158184,11.0086,11.0843,11.0086,11.0573,147345.3749
2008-12-18 10:30:00,20.43,20.56,20.42,20.56,167706.62287903667,11.0573,11.1276,11.0519,11.1276,167706.6229
2008-12-18 10:35:00,20.56,20.75,20.55,20.75,197482.2112753148,11.1276,11.2305,11.1222,11.2305,197482.2113
2008-12-18 10:40:00,20.75,20.8,20.72,20.8,203721.9485495348,11.2305,11.2575,11.2142,11.2575,203721.9485
2008-12-18 10:45:00,20.81,20.92,20.78,20.87,323809.52380952385,11.2629,11.3225,11.2467,11.2954,323809.5238
2008-12-18 10:50:00,20.87,21.04,20.82,21.03,340886.6995073892,11.2954,11.3874,11.2684,11.382,340886.6995
2008-12-18 10:55:00,21.04,21.2,20.97,21.2,474657.90914066776,11.3874,11.474,11.3495,11.474,474657.9091
2008-12-18 11:00:00,21.2,21.46,21.19,21.42,456486.0426929393,11.474,11.6147,11.4686,11.5931,456486.0427
2008-12-18 11:05:00,21.42,21.45,21.22,21.26,286699.5073891625,11.5931,11.6093,11.4849,11.5065,286699.5074
2008-12-18 11:10:00,21.25,21.26,20.98,21.0,215873.0158730159,11.5011,11.5065,11.355,11.3658,215873.0159
2008-12-18 11:15:00,20.99,21.12,20.97,21.07,148877.94198139026,11.3604,11.4307,11.3495,11.4037,148877.942
2008-12-18 11:20:00,21.07,21.13,21.02,21.1,226272.577996716,11.4037,11.4361,11.3766,11.4199,226272.578
2008-12-18 11:25:00,21.08,21.17,21.06,21.09,228680.8976464149,11.4091,11.4578,11.3983,11.4145,228680.8976
2008-12-18 11:30:00,21.1,21.11,21.02,21.07,175041.05090311987,11.4199,11.4253,11.3766,11.4037,175041.0509
2008-12-18 11:35:00,21.07,21.08,20.98,21.06,264805.6923918993,11.4037,11.4091,11.355,11.3983,264805.6924
2008-12-18 11:40:00,21.06,21.08,21.02,21.04,132019.70443349754,11.3983,11.4091,11.3766,11.3874,132019.7044
2008-12-18 11:45:00,21.04,21.16,21.01,21.1,166830.87027914615,11.3874,11.4524,11.3712,11.4199,166830.8703
2008-12-18 11:50:00,21.11,21.17,21.01,21.1,254515.59934318555,11.4253,11.4578,11.3712,11.4199,254515.5993
2008-12-18 11:55:00,21.1,21.17,21.07,21.09,183141.7624521073,11.4199,11.4578,11.4037,11.4145,183141.7625
2008-12-18 12:00:00,21.09,21.23,21.07,21.13,433169.1297208539,11.4145,11.4903,11.4037,11.4361,433169.1297
2008-12-18 12:05:00,21.12,21.24,21.08,21.2,221127.53147235903,11.4307,11.4957,11.4091,11.474,221127.5315
2008-12-18 12:10:00,21.2,21.24,21.17,21.2,177230.4324028462,11.474,11.4957,11.4578,11.474,177230.4324
2008-12-18 12:15:00,21.19,21.2,21.07,21.11,139244.66338259442,11.4686,11.474,11.4037,11.4253,139244.6634
2008-12-18 12:20:00,21.12,21.12,20.99,21.04,132238.64258347018,11.4307,11.4307,11.3604,11.3874,132238.6426
2008-12-18 12:25:00,21.04,21.05,20.9,20.96,165079.3650793651,11.3874,11.3928,11.3117,11.3441,165079.3651
2008-12-18 12:30:00,20.96,21.04,20.95,21.02,87137.38368910782,11.3441,11.3874,11.3387,11.3766,87137.3837
2008-12-18 12:35:00,21.02,21.07,20.96,20.98,99507.38916256158,11.3766,11.4037,11.3441,11.355,99507.3892
2008-12-18 12:40:00,20.98,21.08,20.97,21.06,120963.3278598796,11.355,11.4091,11.3495,11.3983,120963.3279
2008-12-18 12:45:00,21.07,21.07,21.01,21.04,80569.23918992885,11.4037,11.4037,11.3712,11.3874,80569.2392
2008-12-18 12:50:00,21.04,21.07,21.01,21.02,93267.65188834154,11.3874,11.4037,11.3712,11.3766,93267.6519
2008-12-18 12:55:00,21.02,21.06,21.01,21.05,64805.69239189929,11.3766,11.3983,11.3712,11.3928,64805.6924
2008-12-18 13:00:00,21.06,21.07,20.97,20.98,131581.82813355228,11.3983,11.4037,11.3495,11.355,131581.8281
2008-12-18 13:05:00,20.99,21.0,20.84,20.86,196825.39682539683,11.3604,11.3658,11.2792,11.29,196825.3968
2008-12-18 13:10:00,20.86,20.86,20.78,20.8,161904.76190476192,11.29,11.29,11.2467,11.2575,161904.7619
2008-12-18 13:15:00,20.8,20.81,20.73,20.74,209742.74767378217,11.2575,11.2629,11.2197,11.2251,209742.7477
2008-12-18 13:20:00,20.74,20.76,20.65,20.71,192008.75752599887,11.2251,11.2359,11.1764,11.2088,192008.7575
2008-12-18 13:25:00,20.71,20.75,20.67,20.67,183360.70060207992,11.2088,11.2305,11.1872,11.1872,183360.7006
2008-12-18 13:30:00,20.69,20.75,20.64,20.75,109578.54406130267,11.198,11.2305,11.1709,11.2305,109578.5441
2008-12-18 13:35:00,20.75,20.79,20.71,20.71,156102.90093048714,11.2305,11.2521,11.2088,11.2088,156102.9009
2008-12-18 13:40:00,20.71,20.72,20.64,20.66,86042.69293924466,11.2088,11.2142,11.1709,11.1818,86042.6929
2008-12-18 13:45:00,20.65,20.66,20.57,20.6,141652.98303229338,11.1764,11.1818,11.1331,11.1493,141652.983
2008-12-18 13:50:00,20.61,20.67,20.57,20.6,124028.46195949645,11.1547,11.1872,11.1331,11.1493,124028.462
2008-12-18 13:55:00,20.6,20.63,20.56,20.56,85166.94033935413,11.1493,11.1655,11.1276,11.1276,85166.9403
2008-12-18 14:00:00,20.57,20.6,20.45,20.46,153147.2359058566,11.1331,11.1493,11.0681,11.0735,153147.2359
2008-12-18 14:05:00,20.46,20.5,20.43,20.46,130925.01368363436,11.0735,11.0952,11.0573,11.0735,130925.0137
2008-12-18 14:10:00,20.46,20.55,20.43,20.53,220032.8407224959,11.0735,11.1222,11.0573,11.1114,220032.8407
2008-12-18 14:15:00,20.53,20.55,20.33,20.33,118992.88451012588,11.1114,11.1222,11.0032,11.0032,118992.8845
2008-12-18 14:20:00,20.33,20.37,20.28,20.31,376245.21072796936,11.0032,11.0248,10.9761,10.9923,376245.2107
2008-12-18 14:25:00,20.3,20.37,20.29,20.34,200328.40722495897,10.9869,11.0248,10.9815,11.0086,200328.4072
2008-12-18 14:30:00,20.34,20.39,20.29,20.31,156650.24630541872,11.0086,11.0356,10.9815,10.9923,156650.2463
2008-12-18 14:35:00,20.3,20.35,20.29,20.33,141762.4521072797,10.9869,11.014,10.9815,11.0032,141762.4521
2008-12-18 14:40:00,20.33,20.37,20.21,20.22,222112.753147236,11.0032,11.0248,10.9382,10.9436,222112.7531
2008-12-18 14:45:00,20.22,20.35,20.16,20.35,224958.94909688013,10.9436,11.014,10.9112,11.014,224958.9491
2008-12-18 14:50:00,20.35,20.45,20.32,20.42,232074.4389709907,11.014,11.0681,10.9977,11.0519,232074.439
2008-12-18 14:55:00,20.42,20.42,20.23,20.24,146579.09140667762,11.0519,11.0519,10.949,10.9544,146579.0914
2008-12-18 15:00:00,20.25,20.28,20.11,20.26,199233.7164750958,10.9599,10.9761,10.8841,10.9653,199233.7165
2008-12-18 15:05:00,20.26,20.27,20.15,20.18,219266.5571975917,10.9653,10.9707,10.9057,10.922,219266.5572
2008-12-18 15:10:00,20.19,20.19,20.01,20.06,164532.0197044335,10.9274,10.9274,10.83,10.857,164532.0197
2008-12-18 15:15:00,20.07,20.16,20.05,20.11,177777.77777777778,10.8624,10.9112,10.8516,10.8841,177777.7778
2008-12-18 15:20:00,20.12,20.12,19.8,19.85,309578.5440613027,10.8895,10.8895,10.7163,10.7434,309578.5441
2008-12-18 15:25:00,19.87,20.02,19.84,19.96,421346.4696223317,10.7542,10.8354,10.738,10.8029,421346.4696
2008-12-18 15:30:00,19.95,20.11,19.92,20.06,304980.8429118774,10.7975,10.8841,10.7813,10.857,304980.8429
2008-12-18 15:35:00,20.06,20.2,20.05,20.15,317788.72468527645,10.857,10.9328,10.8516,10.9057,317788.7247
2008-12-18 15:40:00,20.15,20.2,20.0,20.02,378544.0613026821,10.9057,10.9328,10.8246,10.8354,378544.0613
2008-12-18 15:45:00,20.02,20.14,19.98,20.1,369348.65900383145,10.8354,10.9003,10.8137,10.8787,369348.659
2008-12-18 15:50:00,20.11,20.19,20.09,20.11,291078.2703886152,10.8841,10.9274,10.8733,10.8841,291078.2704
2008-12-18 15:55:00,20.1,20.12,19.99,20.08,454515.5993431856,10.8787,10.8895,10.8191,10.8679,454515.5993
2008-12-19 09:30:00,20.19,20.65,20.01,20.27,1422550.6294471812,10.9274,11.1764,10.83,10.9707,1422550.6294
2008-12-19 09:35:00,20.27,20.28,19.94,19.98,203393.5413245758,10.9707,10.9761,10.7921,10.8137,203393.5413
2008-12-19 09:40:00,19.97,20.02,19.8,19.85,172194.85495347565,10.8083,10.8354,10.7163,10.7434,172194.855
2008-12-19 09:45:00,19.84,20.03,19.81,20.03,200218.93814997264,10.738,10.8408,10.7217,10.8408,200218.9381
2008-12-19 09:50:00,20.04,20.19,20.03,20.18,248604.26929392447,10.8462,10.9274,10.8408,10.922,248604.2693
2008-12-19 09:55:00,20.17,20.29,20.11,20.14,230870.27914614123,10.9166,10.9815,10.8841,10.9003,230870.2791
2008-12-19 10:00:00,20.15,20.25,20.12,20.2,281554.4608648057,10.9057,10.9599,10.8895,10.9328,281554.4609
2008-12-19 10:05:00,20.19,20.34,20.13,20.33,199781.06185002736,10.9274,11.0086,10.8949,11.0032,199781.0619
2008-12-19 10:10:00,20.33,20.46,20.28,20.4,305309.2501368364,11.0032,11.0735,10.9761,11.041,305309.2501
2008-12-19 10:15:00,20.4,20.54,20.39,20.5,305528.18828680896,11.041,11.1168,11.0356,11.0952,305528.1883
2008-12-19 10:20:00,20.5,20.57,20.46,20.55,252435.6869184456,11.0952,11.1331,11.0735,11.1222,252435.6869
2008-12-19 10:25:00,20.56,20.62,20.39,20.44,318883.4154351396,11.1276,11.1601,11.0356,11.0627,318883.4154
2008-12-19 10:30:00,20.45,20.5,20.37,20.43,332785.9879584018,11.0681,11.0952,11.0248,11.0573,332785.988
2008-12-19 10:35:00,20.43,20.54,20.43,20.5,111330.04926108375,11.0573,11.1168,11.0573,11.0952,111330.0493
2008-12-19 10:40:00,20.49,20.53,20.44,20.47,185002.73672687463,11.0898,11.1114,11.0627,11.0789,185002.7367
2008-12-19 10:45:00,20.48,20.49,20.37,20.42,197044.33497536948,11.0843,11.0898,11.0248,11.0519,197044.335
2008-12-19 10:50:00,20.42,20.43,20.31,20.37,150301.03995621236,11.0519,11.0573,10.9923,11.0248,150301.04
2008-12-19 10:55:00,20.36,20.41,20.19,20.22,185112.20580186092,11.0194,11.0465,10.9274,10.9436,185112.2058
2008-12-19 11:00:00,20.22,20.32,20.2,20.3,173836.8910782704,10.9436,10.9977,10.9328,10.9869,173836.8911
2008-12-19 11:05:00,20.3,20.3,20.15,20.15,132129.17350848386,10.9869,10.9869,10.9057,10.9057,132129.1735
2008-12-19 11:10:00,20.15,20.22,20.12,20.22,148002.18938149975,10.9057,10.9436,10.8895,10.9436,148002.1894
2008-12-19 11:15:00,20.22,20.23,20.14,20.14,128626.16310892174,10.9436,10.949,10.9003,10.9003,128626.1631
2008-12-19 11:20:00,20.14,20.26,20.1,20.15,184017.51505199785,10.9003,10.9653,10.8787,10.9057,184017.5151
2008-12-19 11:25:00,20.15,20.15,20.08,20.12,233059.66064586755,10.9057,10.9057,10.8679,10.8895,233059.6606
2008-12-19 11:30:00,20.12,20.23,20.12,20.2,102025.17788724686,10.8895,10.949,10.8895,10.9328,102025.1779
2008-12-19 11:35:00,20.21,20.25,20.13,20.17,171319.10235358513,10.9382,10.9599,10.8949,10.9166,171319.1024
2008-12-19 11:40:00,20.17,20.24,20.12,20.2,119540.22988505747,10.9166,10.9544,10.8895,10.9328,119540.2299
2008-12-19 11:45:00,20.18,20.26,20.17,20.23,94143.40448823207,10.922,10.9653,10.9166,10.949,94143.4045
2008-12-19 11:50:00,20.22,20.23,20.16,20.17,100383.14176245211,10.9436,10.949,10.9112,10.9166,100383.1418
2008-12-19 11:55:00,20.17,20.18,20.11,20.14,109578.54406130267,10.9166,10.922,10.8841,10.9003,109578.5441
2008-12-19 12:00:00,20.15,20.19,20.11,20.14,106513.40996168584,10.9057,10.9274,10.8841,10.9003,106513.41
2008-12-19 12:05:00,20.14,20.15,20.1,20.11,156212.3700054735,10.9003,10.9057,10.8787,10.8841,156212.37
2008-12-19 12:10:00,20.11,20.23,20.11,20.21,130596.60645867544,10.8841,10.949,10.8841,10.9382,130596.6065
2008-12-19 12:15:00,20.21,20.26,20.18,20.22,137712.096332786,10.9382,10.9653,10.922,10.9436,137712.0963
2008-12-19 12:20:00,20.22,20.22,20.17,20.18,109688.013136289,10.9436,10.9436,10.9166,10.922,109688.0131
2008-12-19 12:25:00,20.19,20.25,20.12,20.22,254077.7230432403,10.9274,10.9599,10.8895,10.9436,254077.723
2008-12-19 12:30:00,20.22,20.3,20.21,20.27,190695.12862616312,10.9436,10.9869,10.9382,10.9707,190695.1286
2008-12-19 12:35:00,20.27,20.3,20.23,20.26,149972.63273125343,10.9707,10.9869,10.949,10.9653,149972.6327
2008-12-19 12:40:00,20.26,20.26,20.13,20.17,134428.0240831965,10.9653,10.9653,10.8949,10.9166,134428.0241
2008-12-19 12:45:00,20.17,20.34,20.16,20.33,161904.76190476192,10.9166,11.0086,10.9112,11.0032,161904.7619
2008-12-19 12:50:00,20.33,20.33,20.23,20.32,221455.938697318,11.0032,11.0032,10.949,10.9977,221455.9387
2008-12-19 12:55:00,20.32,20.41,20.31,20.33,138806.78708264916,10.9977,11.0465,10.9923,11.0032,138806.7871
2008-12-19 13:00:00,20.33,20.42,20.32,20.36,109578.54406130267,11.0032,11.0519,10.9977,11.0194,109578.5441
2008-12-19 13:05:00,20.36,20.41,20.27,20.4,104433.4975369458,11.0194,11.0465,10.9707,11.041,104433.4975
2008-12-19 13:10:00,20.4,20.46,20.39,20.46,130049.26108374384,11.041,11.0735,11.0356,11.0735,130049.2611
2008-12-19 13:15:00,20.46,20.51,20.46,20.46,63820.47071702244,11.0735,11.1006,11.0735,11.0735,63820.4707
2008-12-19 13:20:00,20.46,20.5,20.46,20.49,87027.91461412152,11.0735,11.0952,11.0735,11.0898,87027.9146
2008-12-19 13:25:00,20.49,20.55,20.48,20.54,104761.90476190476,11.0898,11.1222,11.0843,11.1168,104761.9048
2008-12-19 13:30:00,20.55,20.69,20.54,20.67,167597.15380405035,11.1222,11.198,11.1168,11.1872,167597.1538
2008-12-19 13:35:00,20.67,20.83,20.67,20.83,191461.4121510673,11.1872,11.2738,11.1872,11.2738,191461.4122
2008-12-19 13:40:00,20.81,20.86,20.74,20.75,134318.55500821018,11.2629,11.29,11.2251,11.2305,134318.555
2008-12-19 13:45:00,20.75,20.76,20.69,20.72,109688.013136289,11.2305,11.2359,11.198,11.2142,109688.0131
2008-12-19 13:50:00,20.72,20.75,20.68,20.72,171756.9786535304,11.2142,11.2305,11.1926,11.2142,171756.9787
2008-12-19 13:55:00,20.72,20.76,20.69,20.73,73234.81116584565,11.2142,11.2359,11.198,11.2197,73234.8112
2008-12-19 14:00:00,20.73,20.87,20.71,20.82,165845.6486042693,11.2197,11.2954,11.2088,11.2684,165845.6486
2008-12-19 14:05:00,20.82,20.84,20.73,20.73,116037.21948549536,11.2684,11.2792,11.2197,11.2197,116037.2195
2008-12-19 14:10:00,20.74,20.76,20.57,20.57,130158.73015873016,11.2251,11.2359,11.1331,11.1331,130158.7302
2008-12-19 14:15:00,20.58,20.65,20.57,20.6,175807.3344280241,11.1385,11.1764,11.1331,11.1493,175807.3344
2008-12-19 14:20:00,20.61,20.62,20.46,20.47,138368.9107827039,11.1547,11.1601,11.0735,11.0789,138368.9108
2008-12-19 14:25:00,20.47,20.54,20.46,20.54,142200.32840722497,11.0789,11.1168,11.0735,11.1168,142200.3284
2008-12-19 14:30:00,20.54,20.7,20.54,20.65,130925.01368363436,11.1168,11.2034,11.1168,11.1764,130925.0137
2008-12-19 14:35:00,20.65,20.83,20.63,20.73,229885.0574712644,11.1764,11.2738,11.1655,11.2197,229885.0575
2008-12-19 14:40:00,20.74,20.9,20.72,20.81,166940.33935413248,11.2251,11.3117,11.2142,11.2629,166940.3394
2008-12-19 14:45:00,20.81,20.88,20.81,20.83,105637.6573617953,11.2629,11.3008,11.2629,11.2738,105637.6574
2008-12-19 14:50:00,20.82,20.83,20.6,20.65,141543.51395730706,11.2684,11.2738,11.1493,11.1764,141543.514
2008-12-19 14:55:00,20.65,20.75,20.65,20.75,170552.8188286809,11.1764,11.2305,11.1764,11.2305,170552.8188
2008-12-19 15:00:00,20.74,20.75,20.6,20.6,192775.04105090312,11.2251,11.2305,11.1493,11.1493,192775.0411
2008-12-19 15:05:00,20.61,20.63,20.54,20.55,179200.8757525999,11.1547,11.1655,11.1168,11.1222,179200.8758
2008-12-19 15:10:00,20.55,20.57,20.42,20.47,163437.32895457034,11.1222,11.1331,11.0519,11.0789,163437.329
2008-12-19 15:15:00,20.46,20.51,20.36,20.47,188834.15435139573,11.0735,11.1006,11.0194,11.0789,188834.1544
2008-12-19 15:20:00,20.47,20.58,20.4,20.58,219266.5571975917,11.0789,11.1385,11.041,11.1385,219266.5572
2008-12-19 15:25:00,20.57,20.62,20.49,20.61,215654.07772304324,11.1331,11.1601,11.0898,11.1547,215654.0777
2008-12-19 15:30:00,20.61,20.64,20.53,20.6,260317.46031746035,11.1547,11.1709,11.1114,11.1493,260317.4603
2008-12-19 15:35:00,20.58,20.6,20.51,20.55,328735.6321839081,11.1385,11.1493,11.1006,11.1222,328735.6322
2008-12-19 15:40:00,20.55,20.67,20.55,20.65,392884.51012588944,11.1222,11.1872,11.1222,11.1764,392884.5101
2008-12-19 15:45:00,20.65,20.72,20.64,20.7,309797.4822112753,11.1764,11.2142,11.1709,11.2034,309797.4822
2008-12-19 15:50:00,20.7,20.78,20.69,20.74,411603.7219485496,11.2034,11.2467,11.198,11.2251,411603.7219
2008-12-19 15:55:00,20.75,20.75,20.62,20.65,595402.2988505748,11.2305,11.2305,11.1601,11.1764,595402.2989
2008-12-22 09:30:00,20.74,20.76,20.43,20.5,270060.20799124247,11.2251,11.2359,11.0573,11.0952,270060.208
2008-12-22 09:35:00,20.52,20.56,20.42,20.43,154679.80295566504,11.106,11.1276,11.0519,11.0573,154679.803
2008-12-22 09:40:00,20.43,20.43,20.17,20.18,127203.06513409964,11.0573,11.0573,10.9166,10.922,127203.0651
2008-12-22 09:45:00,20.18,20.24,20.07,20.21,182594.4170771757,10.922,10.9544,10.8624,10.9382,182594.4171
2008-12-22 09:50:00,20.21,20.21,20.02,20.02,177996.71592775045,10.9382,10.9382,10.8354,10.8354,177996.7159
2008-12-22 09:55:00,20.02,20.08,19.91,20.01,180623.973727422,10.8354,10.8679,10.7758,10.83,180623.9737
2008-12-22 10:00:00,20.01,20.06,19.83,19.86,154132.45758073346,10.83,10.857,10.7325,10.7488,154132.4576
2008-12-22 10:05:00,19.88,19.89,19.66,19.7,261631.08921729613,10.7596,10.765,10.6405,10.6622,261631.0892
2008-12-22 10:10:00,19.7,19.74,19.45,19.45,239737.27422003285,10.6622,10.6838,10.5269,10.5269,239737.2742
2008-12-22 10:15:00,19.45,19.53,19.35,19.47,246195.9496442255,10.5269,10.5702,10.4728,10.5377,246195.9496
2008-12-22 10:20:00,19.47,19.51,19.38,19.4,123152.70935960591,10.5377,10.5594,10.489,10.4998,123152.7094
2008-12-22 10:25:00,19.41,19.46,19.38,19.46,89545.7033388068,10.5052,10.5323,10.489,10.5323,89545.7033
2008-12-22 10:30:00,19.46,19.5,19.38,19.45,147454.84400656816,10.5323,10.5539,10.489,10.5269,147454.844
2008-12-22 10:35:00,19.45,19.57,19.33,19.51,192118.2266009852,10.5269,10.5918,10.4619,10.5594,192118.2266
2008-12-22 10:40:00,19.52,19.59,19.48,19.59,208648.056923919,10.5648,10.6027,10.5431,10.6027,208648.0569
2008-12-22 10:45:00,19.59,19.61,19.38,19.38,174931.58182813355,10.6027,10.6135,10.489,10.489,174931.5818
2008-12-22 10:50:00,19.38,19.41,19.37,19.41,157525.99890530924,10.489,10.5052,10.4836,10.5052,157525.9989
2008-12-22 10:55:00,19.41,19.53,19.41,19.48,179857.69020251778,10.5052,10.5702,10.5052,10.5431,179857.6902
2008-12-22 11:00:00,19.48,19.48,19.25,19.33,278708.2649151615,10.5431,10.5431,10.4186,10.4619,278708.2649
2008-12-22 11:05:00,19.33,19.43,19.33,19.4,171975.91680350303,10.4619,10.5161,10.4619,10.4998,171975.9168
2008-12-22 11:10:00,19.41,19.51,19.36,19.36,210837.43842364533,10.5052,10.5594,10.4782,10.4782,210837.4384
2008-12-22 11:15:00,19.35,19.43,19.28,19.31,163546.79802955667,10.4728,10.5161,10.4349,10.4511,163546.798
2008-12-22 11:20:00,19.3,19.31,19.06,19.07,224411.6037219485,10.4457,10.4511,10.3158,10.3212,224411.6037
2008-12-22 11:25:00,19.08,19.11,18.87,18.88,394745.4844006568,10.3266,10.3429,10.213,10.2184,394745.4844
2008-12-22 11:30:00,18.89,18.92,18.79,18.89,218281.33552271483,10.2238,10.24,10.1697,10.2238,218281.3355
2008-12-22 11:35:00,18.89,18.91,18.81,18.87,221237.00054734532,10.2238,10.2346,10.1805,10.213,221237.0005
2008-12-22 11:40:00,18.87,18.89,18.79,18.84,115161.46688560482,10.213,10.2238,10.1697,10.1967,115161.4669
2008-12-22 11:45:00,18.84,18.96,18.79,18.95,129830.3229337712,10.1967,10.2617,10.1697,10.2563,129830.3229
2008-12-22 11:50:00,18.95,18.96,18.89,18.92,107827.03886152162,10.2563,10.2617,10.2238,10.24,107827.0389
2008-12-22 11:55:00,18.91,18.97,18.86,18.95,103776.68308702792,10.2346,10.2671,10.2076,10.2563,103776.6831
2008-12-22 12:00:00,18.96,18.97,18.91,18.96,84729.06403940887,10.2617,10.2671,10.2346,10.2617,84729.064
2008-12-22 12:05:00,18.96,19.08,18.96,18.97,129173.50848385332,10.2617,10.3266,10.2617,10.2671,129173.5085
2008-12-22 12:10:00,18.97,19.09,18.96,19.09,83743.84236453203,10.2671,10.332,10.2617,10.332,83743.8424
2008-12-22 12:15:00,19.08,19.11,19.01,19.11,119868.63711001644,10.3266,10.3429,10.2887,10.3429,119868.6371
2008-12-22 12:20:00,19.1,19.11,19.01,19.01,67104.54296661193,10.3374,10.3429,10.2887,10.2887,67104.543
2008-12-22 12:25:00,19.0,19.02,18.96,18.98,90640.39408866996,10.2833,10.2942,10.2617,10.2725,90640.3941
2008-12-22 12:30:00,18.96,19.02,18.87,19.0,89326.76518883416,10.2617,10.2942,10.213,10.2833,89326.7652
2008-12-22 12:35:00,19.01,19.02,18.91,18.92,43897.099069512864,10.2887,10.2942,10.2346,10.24,43897.0991
2008-12-22 12:40:00,18.91,18.99,18.91,18.95,67323.48111658456,10.2346,10.2779,10.2346,10.2563,67323.4811
2008-12-22 12:45:00,18.95,18.97,18.92,18.96,69184.45539135195,10.2563,10.2671,10.24,10.2617,69184.4554
2008-12-22 12:50:00,18.96,19.06,18.96,19.06,55829.22824302135,10.2617,10.3158,10.2617,10.3158,55829.2282
2008-12-22 12:55:00,19.06,19.09,18.97,18.97,73891.62561576355,10.3158,10.332,10.2671,10.2671,73891.6256
2008-12-22 13:00:00,18.97,19.04,18.96,18.97,55938.69731800767,10.2671,10.305,10.2617,10.2671,55938.6973
2008-12-22 13:05:00,18.97,19.0,18.92,18.94,97318.00766283524,10.2671,10.2833,10.24,10.2509,97318.0077
2008-12-22 13:10:00,18.94,18.98,18.89,18.93,88560.48166392994,10.2509,10.2725,10.2238,10.2454,88560.4817
2008-12-22 13:15:00,18.93,19.08,18.93,19.07,54406.13026819924,10.2454,10.3266,10.2454,10.3212,54406.1303
2008-12-22 13:20:00,19.07,19.09,19.03,19.04,56486.04269293925,10.3212,10.332,10.2996,10.305,56486.0427
2008-12-22 13:25:00,19.04,19.04,18.96,18.96,83743.84236453203,10.305,10.305,10.2617,10.2617,83743.8424
2008-12-22 13:30:00,18.96,18.96,18.89,18.9,86261.6310892173,10.2617,10.2617,10.2238,10.2292,86261.6311
2008-12-22 13:35:00,18.89,18.95,18.89,18.9,46962.23316912972,10.2238,10.2563,10.2238,10.2292,46962.2332
2008-12-22 13:40:00,18.9,18.91,18.82,18.82,96004.37876299946,10.2292,10.2346,10.1859,10.1859,96004.3788
2008-12-22 13:45:00,18.83,18.83,18.74,18.75,153256.70498084291,10.1913,10.1913,10.1426,10.148,153256.705
2008-12-22 13:50:00,18.75,18.84,18.75,18.81,105309.25013683634,10.148,10.1967,10.148,10.1805,105309.2501
2008-12-22 13:55:00,18.82,18.85,18.75,18.83,105528.18828680896,10.1859,10.2021,10.148,10.1913,105528.1883
2008-12-22 14:00:00,18.82,18.84,18.79,18.79,93377.12096332786,10.1859,10.1967,10.1697,10.1697,93377.121
2008-12-22 14:05:00,18.79,18.88,18.76,18.79,188067.8708264916,10.1697,10.2184,10.1534,10.1697,188067.8708
2008-12-22 14:10:00,18.78,18.79,18.66,18.72,167268.7465790914,10.1643,10.1697,10.0993,10.1318,167268.7466
2008-12-22 14:15:00,18.73,18.78,18.65,18.74,135960.59113300493,10.1372,10.1643,10.0939,10.1426,135960.5911
2008-12-22 14:20:00,18.75,18.76,18.63,18.68,157307.06075533663,10.148,10.1534,10.0831,10.1101,157307.0608
2008-12-22 14:25:00,18.68,18.69,18.59,18.65,159715.3804050356,10.1101,10.1155,10.0614,10.0939,159715.3804
2008-12-22 14:30:00,18.64,18.72,18.64,18.72,117788.7246852764,10.0885,10.1318,10.0885,10.1318,117788.7247
2008-12-22 14:35:00,18.71,18.73,18.67,18.72,107608.100711549,10.1264,10.1372,10.1047,10.1318,107608.1007
2008-12-22 14:40:00,18.72,18.81,18.7,18.75,93048.71373836893,10.1318,10.1805,10.121,10.148,93048.7137
2008-12-22 14:45:00,18.75,18.81,18.72,18.8,92282.4302134647,10.148,10.1805,10.1318,10.1751,92282.4302
2008-12-22 14:50:00,18.8,18.81,18.69,18.73,121291.73508483854,10.1751,10.1805,10.1155,10.1372,121291.7351
2008-12-22 14:55:00,18.73,18.74,18.65,18.69,174712.64367816094,10.1372,10.1426,10.0939,10.1155,174712.6437
2008-12-22 15:00:00,18.68,18.74,18.59,18.63,188177.33990147783,10.1101,10.1426,10.0614,10.0831,188177.3399
2008-12-22 15:05:00,18.64,18.71,18.55,18.61,178325.12315270936,10.0885,10.1264,10.0398,10.0722,178325.1232
2008-12-22 15:10:00,18.61,18.67,18.57,18.64,101696.7706622879,10.0722,10.1047,10.0506,10.0885,101696.7707
2008-12-22 15:15:00,18.63,18.66,18.58,18.58,195511.76792556103,10.0831,10.0993,10.056,10.056,195511.7679
2008-12-22 15:20:00,18.57,18.58,18.52,18.54,186535.30377668308,10.0506,10.056,10.0235,10.0344,186535.3038
2008-12-22 15:25:00,18.54,18.56,18.41,18.43,205145.04652435688,10.0344,10.0452,9.964,9.9748,205145.0465
2008-12-22 15:30:00,18.44,18.48,18.41,18.41,154789.27203065134,9.9802,10.0019,9.964,9.964,154789.272
2008-12-22 15:35:00,18.41,18.57,18.39,18.56,254515.59934318555,9.964,10.0506,9.9532,10.0452,254515.5993
2008-12-22 15:40:00,18.56,18.69,18.53,18.63,316803.5030103996,10.0452,10.1155,10.0289,10.0831,316803.503
2008-12-22 15:45:00,18.63,18.69,18.62,18.64,296989.6004378763,10.0831,10.1155,10.0777,10.0885,296989.6004
2008-12-22 15:50:00,18.64,18.77,18.64,18.7,390476.1904761905,10.0885,10.1588,10.0885,10.121,390476.1905
2008-12-22 15:55:00,18.71,18.89,18.64,18.85,474220.0328407225,10.1264,10.2238,10.0885,10.2021,474220.0328
2008-12-23 09:30:00,18.8,19.58,18.75,18.85,217624.52107279687,10.1751,10.5972,10.148,10.2021,217624.5211
2008-12-23 09:35:00,18.85,18.96,18.75,18.75,129611.38478379858,10.2021,10.2617,10.148,10.148,129611.3848
2008-12-23 09:40:00,18.75,18.84,18.69,18.82,216639.29939792008,10.148,10.1967,10.1155,10.1859,216639.2994
2008-12-23 09:45:00,18.82,18.87,18.8,18.81,207334.4280240832,10.1859,10.213,10.1751,10.1805,207334.428
2008-12-23 09:50:00,18.82,18.85,18.75,18.76,258675.4241926656,10.1859,10.2021,10.148,10.1534,258675.4242
2008-12-23 09:55:00,18.75,18.92,18.75,18.85,156102.90093048714,10.148,10.24,10.148,10.2021,156102.9009
2008-12-23 10:00:00,18.84,18.85,18.63,18.65,204597.7011494253,10.1967,10.2021,10.0831,10.0939,204597.7011
2008-12-23 10:05:00,18.66,18.73,18.64,18.73,128407.2249589491,10.0993,10.1372,10.0885,10.1372,128407.225
2008-12-23 10:10:00,18.71,18.77,18.69,18.74,109578.54406130267,10.1264,10.1588,10.1155,10.1426,109578.5441
2008-12-23 10:15:00,18.74,18.75,18.64,18.66,131143.95183360702,10.1426,10.148,10.0885,10.0993,131143.9518
2008-12-23 10:20:00,18.66,18.67,18.56,18.61,192227.6956759716,10.0993,10.1047,10.0452,10.0722,192227.6957
2008-12-23 10:25:00,18.61,18.64,18.56,18.6,144389.7099069513,10.0722,10.0885,10.0452,10.0668,144389.7099
2008-12-23 10:30:00,18.61,18.75,18.61,18.74,149206.3492063492,10.0722,10.148,10.0722,10.1426,149206.3492
2008-12-23 10:35:00,18.75,18.88,18.75,18.79,216091.9540229885,10.148,10.2184,10.148,10.1697,216091.954
2008-12-23 10:40:00,18.79,18.8,18.66,18.67,151176.7925561029,10.1697,10.1751,10.0993,10.1047,151176.7926
2008-12-23 10:45:00,18.68,18.8,18.67,18.79,122714.83305966064,10.1101,10.1751,10.1047,10.1697,122714.8331
2008-12-23 10:50:00,18.78,18.9,18.77,18.9,103776.68308702792,10.1643,10.2292,10.1588,10.2292,103776.6831
2008-12-23 10:55:00,18.9,18.91,18.73,18.79,112424.74001094692,10.2292,10.2346,10.1372,10.1697,112424.74
2008-12-23 11:00:00,18.78,18.85,18.76,18.79,72796.93486590039,10.1643,10.2021,10.1534,10.1697,72796.9349
2008-12-23 11:05:00,18.79,18.79,18.7,18.71,62616.310892172965,10.1697,10.1697,10.121,10.1264,62616.3109
2008-12-23 11:10:00,18.71,18.71,18.63,18.65,56704.98084291188,10.1264,10.1264,10.0831,10.0939,56704.9808
2008-12-23 11:15:00,18.66,18.7,18.59,18.6,80021.89381499727,10.0993,10.121,10.0614,10.0668,80021.8938
2008-12-23 11:20:00,18.6,18.63,18.53,18.62,93596.0591133005,10.0668,10.0831,10.0289,10.0777,93596.0591
2008-12-23 11:25:00,18.62,18.62,18.54,18.57,106732.34811165846,10.0777,10.0777,10.0344,10.0506,106732.3481
2008-12-23 11:30:00,18.57,18.57,18.42,18.47,187301.5873015873,10.0506,10.0506,9.9694,9.9965,187301.5873
2008-12-23 11:35:00,18.48,18.58,18.47,18.58,69731.80076628353,10.0019,10.056,9.9965,10.056,69731.8008
2008-12-23 11:40:00,18.58,18.73,18.58,18.7,108593.32238642585,10.056,10.1372,10.056,10.121,108593.3224
2008-12-23 11:45:00,18.71,18.79,18.71,18.75,76299.9452654625,10.1264,10.1697,10.1264,10.148,76299.9453
2008-12-23 11:50:00,18.76,18.78,18.72,18.72,115818.28133552273,10.1534,10.1643,10.1318,10.1318,115818.2813
2008-12-23 11:55:00,18.71,18.73,18.56,18.58,66885.6048166393,10.1264,10.1372,10.0452,10.056,66885.6048
2008-12-23 12:00:00,18.59,18.65,18.59,18.6,57142.857142857145,10.0614,10.0939,10.0614,10.0668,57142.8571
2008-12-23 12:05:00,18.6,18.61,18.48,18.51,67214.01204159825,10.0668,10.0722,10.0019,10.0181,67214.012
2008-12-23 12:10:00,18.51,18.51,18.41,18.42,78708.26491516148,10.0181,10.0181,9.964,9.9694,78708.2649
2008-12-23 12:15:00,18.42,18.42,18.33,18.36,163108.92172961138,9.9694,9.9694,9.9207,9.9369,163108.9217
2008-12-23 12:20:00,18.37,18.45,18.36,18.42,85823.75478927203,9.9424,9.9857,9.9369,9.9694,85823.7548
2008-12-23 12:25:00,18.42,18.44,18.37,18.43,51122.05801860974,9.9694,9.9802,9.9424,9.9748,51122.058
2008-12-23 12:30:00,18.43,18.43,18.32,18.33,59770.11494252874,9.9748,9.9748,9.9153,9.9207,59770.1149
2008-12-23 12:35:00,18.34,18.39,18.32,18.33,73344.28024083197,9.9261,9.9532,9.9153,9.9207,73344.2802
2008-12-23 12:40:00,18.33,18.4,18.32,18.32,63163.65626710455,9.9207,9.9586,9.9153,9.9153,63163.6563
2008-12-23 12:45:00,18.33,18.36,18.32,18.35,59989.05309250137,9.9207,9.9369,9.9153,9.9315,59989.0531
2008-12-23 12:50:00,18.34,18.44,18.34,18.43,51450.465243568695,9.9261,9.9802,9.9261,9.9748,51450.4652
2008-12-23 12:55:00,18.44,18.45,18.4,18.42,78051.45046524357,9.9802,9.9857,9.9586,9.9694,78051.4505
2008-12-23 13:00:00,18.42,18.42,18.32,18.34,77832.51231527094,9.9694,9.9694,9.9153,9.9261,77832.5123
2008-12-23 13:05:00,18.33,18.51,18.33,18.51,76847.29064039409,9.9207,10.0181,9.9207,10.0181,76847.2906
2008-12-23 13:10:00,18.51,18.59,18.5,18.59,61412.15106732348,10.0181,10.0614,10.0127,10.0614,61412.1511
2008-12-23 13:15:00,18.59,18.61,18.54,18.56,59441.70771756979,10.0614,10.0722,10.0344,10.0452,59441.7077
2008-12-23 13:20:00,18.56,18.62,18.5,18.57,109140.6677613574,10.0452,10.0777,10.0127,10.0506,109140.6678
2008-12-23 13:25:00,18.57,18.58,18.54,18.58,49151.61466885605,10.0506,10.056,10.0344,10.056,49151.6147
2008-12-23 13:30:00,18.57,18.64,18.55,18.64,57580.73344280241,10.0506,10.0885,10.0398,10.0885,57580.7334
2008-12-23 13:35:00,18.64,18.65,18.58,18.58,91844.55391351944,10.0885,10.0939,10.056,10.056,91844.5539
2008-12-23 13:40:00,18.59,18.65,18.59,18.63,69184.45539135195,10.0614,10.0939,10.0614,10.0831,69184.4554
2008-12-23 13:45:00,18.63,18.71,18.62,18.68,68746.57909140667,10.0831,10.1264,10.0777,10.1101,68746.5791
2008-12-23 13:50:00,18.69,18.75,18.69,18.73,120744.38970990696,10.1155,10.148,10.1155,10.1372,120744.3897
2008-12-23 13:55:00,18.73,18.79,18.71,18.74,178762.99945265462,10.1372,10.1697,10.1264,10.1426,178762.9995
2008-12-23 14:00:00,18.74,18.75,18.67,18.7,118007.66283524904,10.1426,10.148,10.1047,10.121,118007.6628
2008-12-23 14:05:00,18.7,18.75,18.65,18.74,81335.52271483306,10.121,10.148,10.0939,10.1426,81335.5227
2008-12-23 14:10:00,18.74,18.77,18.72,18.76,166174.05582922825,10.1426,10.1588,10.1318,10.1534,166174.0558
2008-12-23 14:15:00,18.76,18.78,18.72,18.75,189600.43787629995,10.1534,10.1643,10.1318,10.148,189600.4379
2008-12-23 14:20:00,18.75,18.86,18.75,18.83,97099.06951286262,10.148,10.2076,10.148,10.1913,97099.0695
2008-12-23 14:25:00,18.83,18.83,18.7,18.73,124575.80733442804,10.1913,10.1913,10.121,10.1372,124575.8073
2008-12-23 14:30:00,18.73,18.75,18.56,18.61,117898.19376026271,10.1372,10.148,10.0452,10.0722,117898.1938
2008-12-23 14:35:00,18.62,18.66,18.6,18.64,70826.49151614669,10.0777,10.0993,10.0668,10.0885,70826.4915
2008-12-23 14:40:00,18.63,18.64,18.57,18.6,93377.12096332786,10.0831,10.0885,10.0506,10.0668,93377.121
2008-12-23 14:45:00,18.6,18.6,18.46,18.5,101039.95621237002,10.0668,10.0668,9.9911,10.0127,101039.9562
2008-12-23 14:50:00,18.51,18.64,18.47,18.6,105309.25013683634,10.0181,10.0885,9.9965,10.0668,105309.2501
2008-12-23 14:55:00,18.6,18.62,18.52,18.58,87027.91461412152,10.0668,10.0777,10.0235,10.056,87027.9146
2008-12-23 15:00:00,18.58,18.61,18.53,18.56,88122.60536398468,10.056,10.0722,10.0289,10.0452,88122.6054
2008-12-23 15:05:00,18.57,18.57,18.5,18.52,67870.82649151616,10.0506,10.0506,10.0127,10.0235,67870.8265
2008-12-23 15:10:00,18.53,18.72,18.53,18.64,115708.8122605364,10.0289,10.1318,10.0289,10.0885,115708.8123
2008-12-23 15:15:00,18.63,18.71,18.57,18.62,150629.44718117133,10.0831,10.1264,10.0506,10.0777,150629.4472
2008-12-23 15:20:00,18.62,18.72,18.53,18.57,102900.9304871374,10.0777,10.1318,10.0289,10.0506,102900.9305
2008-12-23 15:25:00,18.57,18.7,18.55,18.66,120853.85878489328,10.0506,10.121,10.0398,10.0993,120853.8588
2008-12-23 15:30:00,18.66,18.71,18.58,18.62,157963.87520525453,10.0993,10.1264,10.056,10.0777,157963.8752
2008-12-23 15:35:00,18.62,18.62,18.53,18.56,137383.68910782706,10.0777,10.0777,10.0289,10.0452,137383.6891
2008-12-23 15:40:00,18.56,18.6,18.52,18.53,149315.81828133552,10.0452,10.0668,10.0235,10.0289,149315.8183
2008-12-23 15:45:00,18.53,18.53,18.5,18.53,157416.52983032295,10.0289,10.0289,10.0127,10.0289,157416.5298
2008-12-23 15:50:00,18.52,18.68,18.51,18.64,313409.96168582374,10.0235,10.1101,10.0181,10.0885,313409.9617
2008-12-23 15:55:00,18.64,18.72,18.62,18.68,280678.7082649152,10.0885,10.1318,10.0777,10.1101,280678.7083
2008-12-24 08:30:00,18.36,18.36,18.36,18.36,766.2835249042146,9.9369,9.9369,9.9369,9.9369,766.2835
2008-12-24 08:35:00,18.36,18.36,18.36,18.36,0.0,9.9369,9.9369,9.9369,9.9369,0.0
2008-12-24 08:40:00,18.36,18.36,18.36,18.36,0.0,9.9369,9.9369,9.9369,9.9369,0.0
2008-12-24 08:45:00,18.36,18.36,18.36,18.36,0.0,9.9369,9.9369,9.9369,9.9369,0.0
2008-12-24 08:50:00,18.36,18.36,18.36,18.36,0.0,9.9369,9.9369,9.9369,9.9369,0.0
2008-12-24 08:55:00,18.36,18.36,18.36,18.36,0.0,9.9369,9.9369,9.9369,9.9369,0.0
2008-12-24 09:00:00,18.36,18.36,18.36,18.36,0.0,9.9369,9.9369,9.9369,9.9369,0.0
2008-12-24 09:05:00,18.36,18.36,18.36,18.36,0.0,9.9369,9.9369,9.9369,9.9369,0.0
2008-12-24 09:10:00,18.45,18.45,18.45,18.45,109.46907498631636,9.9857,9.9857,9.9857,9.9857,109.4691
2008-12-24 09:15:00,18.45,18.45,18.45,18.45,0.0,9.9857,9.9857,9.9857,9.9857,0.0
2008-12-24 09:20:00,18.36,18.36,18.36,18.36,109.46907498631636,9.9369,9.9369,9.9369,9.9369,109.4691
2008-12-24 09:25:00,18.36,18.36,18.36,18.36,109.46907498631636,9.9369,9.9369,9.9369,9.9369,109.4691
2008-12-24 09:30:00,18.41,18.5,18.22,18.22,166064.58675424193,9.964,10.0127,9.8612,9.8612,166064.5868
2008-12-24 09:35:00,18.22,18.22,18.04,18.21,146907.49863163658,9.8612,9.8612,9.7637,9.8558,146907.4986
2008-12-24 09:40:00,18.22,18.26,18.16,18.26,48275.86206896552,9.8612,9.8828,9.8287,9.8828,48275.8621
2008-12-24 09:45:00,18.26,18.27,18.2,18.2,62725.77996715928,9.8828,9.8882,9.8503,9.8503,62725.78
2008-12-24 09:50:00,18.2,18.26,18.12,18.24,133661.74055829228,9.8503,9.8828,9.807,9.872,133661.7406
2008-12-24 09:55:00,18.24,18.27,18.21,18.27,68418.17186644774,9.872,9.8882,9.8558,9.8882,68418.1719
2008-12-24 10:00:00,18.26,18.5,18.25,18.5,167706.62287903667,9.8828,10.0127,9.8774,10.0127,167706.6229
2008-12-24 10:05:00,18.5,18.59,18.48,18.52,118883.41543513958,10.0127,10.0614,10.0019,10.0235,118883.4154
2008-12-24 10:10:00,18.51,18.52,18.5,18.51,40941.43404488232,10.0181,10.0235,10.0127,10.0181,40941.434
2008-12-24 10:15:00,18.51,18.53,18.47,18.53,47619.04761904762,10.0181,10.0289,9.9965,10.0289,47619.0476
2008-12-24 10:20:00,18.53,18.66,18.53,18.61,78598.79584017515,10.0289,10.0993,10.0289,10.0722,78598.7958
2008-12-24 10:25:00,18.61,18.64,18.57,18.64,56704.98084291188,10.0722,10.0885,10.0506,10.0885,56704.9808
2008-12-24 10:30:00,18.63,18.63,18.59,18.6,44006.56814449918,10.0831,10.0831,10.0614,10.0668,44006.5681
2008-12-24 10:35:00,18.59,18.64,18.35,18.4,163327.85987958402,10.0614,10.0885,9.9315,9.9586,163327.8599
2008-12-24 10:40:00,18.4,18.45,18.4,18.41,60317.46031746032,9.9586,9.9857,9.9586,9.964,60317.4603
2008-12-24 10:45:00,18.41,18.43,18.37,18.43,70388.61521620142,9.964,9.9748,9.9424,9.9748,70388.6152
2008-12-24 10:50:00,18.43,18.63,18.43,18.61,68418.17186644774,9.9748,10.0831,9.9748,10.0722,68418.1719
2008-12-24 10:55:00,18.61,18.61,18.56,18.56,59879.58401751505,10.0722,10.0722,10.0452,10.0452,59879.584
2008-12-24 11:00:00,18.55,18.61,18.55,18.6,42255.06294471812,10.0398,10.0722,10.0398,10.0668,42255.0629
2008-12-24 11:05:00,18.59,18.6,18.57,18.58,49589.490968801314,10.0614,10.0668,10.0506,10.056,49589.491
2008-12-24 11:10:00,18.58,18.73,18.58,18.7,91187.73946360154,10.056,10.1372,10.056,10.121,91187.7395
2008-12-24 11:15:00,18.69,18.69,18.67,18.69,22441.160372194856,10.1155,10.1155,10.1047,10.1155,22441.1604
2008-12-24 11:20:00,18.69,18.76,18.68,18.76,72906.4039408867,10.1155,10.1534,10.1101,10.1534,72906.4039
2008-12-24 11:25:00,18.76,18.78,18.73,18.75,49698.96004378763,10.1534,10.1643,10.1372,10.148,49698.96
2008-12-24 11:30:00,18.75,18.76,18.66,18.66,74986.31636562671,10.148,10.1534,10.0993,10.0993,74986.3164
2008-12-24 11:35:00,18.66,18.67,18.64,18.66,59441.70771756979,10.0993,10.1047,10.0885,10.0993,59441.7077
2008-12-24 11:40:00,18.66,18.66,18.58,18.63,51231.52709359606,10.0993,10.0993,10.056,10.0831,51231.5271
2008-12-24 11:45:00,18.62,18.68,18.61,18.68,65790.91406677614,10.0777,10.1101,10.0722,10.1101,65790.9141
2008-12-24 11:50:00,18.68,18.83,18.68,18.81,108483.85331143952,10.1101,10.1913,10.1101,10.1805,108483.8533
2008-12-24 11:55:00,18.81,18.81,18.72,18.75,128407.2249589491,10.1805,10.1805,10.1318,10.148,128407.225
2008-12-24 12:00:00,18.75,18.8,18.7,18.71,94033.93541324577,10.148,10.1751,10.121,10.1264,94033.9354
2008-12-24 12:05:00,18.71,18.73,18.7,18.73,68856.048166393,10.1264,10.1372,10.121,10.1372,68856.0482
2008-12-24 12:10:00,18.73,18.74,18.72,18.72,40065.6814449918,10.1372,10.1426,10.1318,10.1318,40065.6814
2008-12-24 12:15:00,18.72,18.73,18.71,18.73,75314.72359058567,10.1318,10.1372,10.1264,10.1372,75314.7236
2008-12-24 12:20:00,18.73,18.74,18.72,18.72,44334.97536945813,10.1372,10.1426,10.1318,10.1318,44334.9754
2008-12-24 12:25:00,18.73,18.75,18.7,18.75,48604.26929392447,10.1372,10.148,10.121,10.148,48604.2693
2008-12-24 12:30:00,18.75,18.76,18.72,18.72,45977.01149425288,10.148,10.1534,10.1318,10.1318,45977.0115
2008-12-24 12:35:00,18.71,18.73,18.71,18.72,23207.44389709907,10.1264,10.1372,10.1264,10.1318,23207.4439
2008-12-24 12:40:00,18.72,18.73,18.7,18.73,53749.315818281335,10.1318,10.1372,10.121,10.1372,53749.3158
2008-12-24 12:45:00,18.73,18.75,18.72,18.73,92939.2446633826,10.1372,10.148,10.1318,10.1372,92939.2447
2008-12-24 12:50:00,18.73,18.73,18.71,18.72,69731.80076628353,10.1372,10.1372,10.1264,10.1318,69731.8008
2008-12-24 12:55:00,18.72,18.73,18.64,18.67,137493.15818281335,10.1318,10.1372,10.0885,10.1047,137493.1582
2008-12-26 09:30:00,18.9,19.0,18.64,18.82,77941.98139025725,10.2292,10.2833,10.0885,10.1859,77941.9814
2008-12-26 09:35:00,18.79,18.85,18.71,18.78,92720.30651340996,10.1697,10.2021,10.1264,10.1643,92720.3065
2008-12-26 09:40:00,18.8,18.82,18.74,18.82,44882.32074438971,10.1751,10.1859,10.1426,10.1859,44882.3207
2008-12-26 09:45:00,18.79,18.8,18.68,18.75,44225.506294471816,10.1697,10.1751,10.1101,10.148,44225.5063
2008-12-26 09:50:00,18.74,18.75,18.71,18.73,40065.6814449918,10.1426,10.148,10.1264,10.1372,40065.6814
2008-12-26 09:55:00,18.74,18.75,18.72,18.75,40284.61959496442,10.1426,10.148,10.1318,10.148,40284.6196
2008-12-26 10:00:00,18.75,18.76,18.72,18.75,48166.3929939792,10.148,10.1534,10.1318,10.148,48166.393
2008-12-26 10:05:00,18.75,18.75,18.72,18.72,36343.73289545703,10.148,10.148,10.1318,10.1318,36343.7329
2008-12-26 10:10:00,18.71,18.71,18.6,18.6,58128.07881773399,10.1264,10.1264,10.0668,10.0668,58128.0788
2008-12-26 10:15:00,18.6,18.62,18.58,18.62,34373.28954570334,10.0668,10.0777,10.056,10.0777,34373.2895
2008-12-26 10:20:00,18.62,18.62,18.54,18.56,27367.26874657909,10.0777,10.0777,10.0344,10.0452,27367.2687
2008-12-26 10:25:00,18.56,18.56,18.49,18.51,36781.6091954023,10.0452,10.0452,10.0073,10.0181,36781.6092
2008-12-26 10:30:00,18.51,18.62,18.51,18.59,76409.41434044883,10.0181,10.0777,10.0181,10.0614,76409.4143
2008-12-26 10:35:00,18.59,18.6,18.46,18.48,38642.58347016968,10.0614,10.0668,9.9911,10.0019,38642.5835
2008-12-26 10:40:00,18.49,18.5,18.47,18.5,12151.067323481117,10.0073,10.0127,9.9965,10.0127,12151.0673
2008-12-26 10:45:00,18.49,18.53,18.49,18.53,27476.73782156541,10.0073,10.0289,10.0073,10.0289,27476.7378
2008-12-26 10:50:00,18.52,18.53,18.5,18.51,11275.314723590584,10.0235,10.0289,10.0127,10.0181,11275.3147
2008-12-26 10:55:00,18.51,18.59,18.51,18.59,29775.588396278054,10.0181,10.0614,10.0181,10.0614,29775.5884
2008-12-26 11:00:00,18.58,18.61,18.56,18.61,23316.912972085385,10.056,10.0722,10.0452,10.0722,23316.913
2008-12-26 11:05:00,18.62,18.64,18.61,18.64,24521.072796934863,10.0777,10.0885,10.0722,10.0885,24521.0728
2008-12-26 11:10:00,18.63,18.64,18.53,18.53,87356.32183908047,10.0831,10.0885,10.0289,10.0289,87356.3218
2008-12-26 11:15:00,18.53,18.53,18.51,18.53,23207.44389709907,10.0289,10.0289,10.0181,10.0289,23207.4439
2008-12-26 11:20:00,18.53,18.57,18.53,18.56,15654.07772304324,10.0289,10.0506,10.0289,10.0452,15654.0777
2008-12-26 11:25:00,18.55,18.62,18.55,18.62,16639.299397920087,10.0398,10.0777,10.0398,10.0777,16639.2994
2008-12-26 11:30:00,18.62,18.65,18.62,18.64,14230.979748221129,10.0777,10.0939,10.0777,10.0885,14230.9797
2008-12-26 11:35:00,18.64,18.7,18.64,18.7,56814.44991789819,10.0885,10.121,10.0885,10.121,56814.4499
2008-12-26 11:40:00,18.7,18.74,18.7,18.71,17843.45922276957,10.121,10.1426,10.121,10.1264,17843.4592
2008-12-26 11:45:00,18.71,18.71,18.68,18.7,25396.8253968254,10.1264,10.1264,10.1101,10.121,25396.8254
2008-12-26 11:50:00,18.7,18.73,18.7,18.73,18171.86644772852,10.121,10.1372,10.121,10.1372,18171.8664
2008-12-26 11:55:00,18.72,18.73,18.71,18.73,35139.57307060756,10.1318,10.1372,10.1264,10.1372,35139.5731
2008-12-26 12:00:00,18.73,18.76,18.71,18.76,33935.41324575808,10.1372,10.1534,10.1264,10.1534,33935.4132
2008-12-26 12:05:00,18.75,18.82,18.75,18.82,23097.97482211276,10.148,10.1859,10.148,10.1859,23097.9748
2008-12-26 12:10:00,18.81,18.83,18.74,18.75,197591.68035030103,10.1805,10.1913,10.1426,10.148,197591.6804
2008-12-26 12:15:00,18.75,18.75,18.71,18.71,22003.28407224959,10.148,10.148,10.1264,10.1264,22003.2841
2008-12-26 12:20:00,18.72,18.74,18.7,18.73,43459.2227695676,10.1318,10.1426,10.121,10.1372,43459.2228
2008-12-26 12:25:00,18.73,18.73,18.67,18.69,31308.155446086483,10.1372,10.1372,10.1047,10.1155,31308.1554
2008-12-26 12:30:00,18.69,18.74,18.69,18.74,22988.50574712644,10.1155,10.1426,10.1155,10.1426,22988.5057
2008-12-26 12:35:00,18.73,18.75,18.73,18.75,34482.75862068966,10.1372,10.148,10.1372,10.148,34482.7586
2008-12-26 12:40:00,18.75,18.75,18.74,18.74,23426.382047071704,10.148,10.148,10.1426,10.1426,23426.382
2008-12-26 12:45:00,18.74,18.74,18.69,18.72,43240.28461959497,10.1426,10.1426,10.1155,10.1318,43240.2846
2008-12-26 12:50:00,18.71,18.73,18.67,18.72,15873.015873015873,10.1264,10.1372,10.1047,10.1318,15873.0159
2008-12-26 12:55:00,18.73,18.73,18.71,18.71,16091.954022988506,10.1372,10.1372,10.1264,10.1264,16091.954
2008-12-26 13:00:00,18.71,18.72,18.68,18.71,13026.819923371648,10.1264,10.1318,10.1101,10.1264,13026.8199
2008-12-26 13:05:00,18.72,18.74,18.71,18.73,29447.181171319105,10.1318,10.1426,10.1264,10.1372,29447.1812
2008-12-26 13:10:00,18.74,18.74,18.73,18.74,22441.160372194856,10.1426,10.1426,10.1372,10.1426,22441.1604
2008-12-26 13:15:00,18.74,18.74,18.71,18.71,19485.495347564312,10.1426,10.1426,10.1264,10.1264,19485.4953
2008-12-26 13:20:00,18.71,18.73,18.7,18.73,35358.511220580185,10.1264,10.1372,10.121,10.1372,35358.5112
2008-12-26 13:25:00,18.74,18.75,18.72,18.72,19376.026272578,10.1426,10.148,10.1318,10.1318,19376.0263
2008-12-26 13:30:00,18.73,18.75,18.72,18.73,66557.19759168035,10.1372,10.148,10.1318,10.1372,66557.1976
2008-12-26 13:35:00,18.72,18.75,18.72,18.73,37328.95457033388,10.1318,10.148,10.1318,10.1372,37328.9546
2008-12-26 13:40:00,18.73,18.74,18.68,18.69,36343.73289545703,10.1372,10.1426,10.1101,10.1155,36343.7329
2008-12-26 13:45:00,18.69,18.72,18.68,18.72,20251.778872468527,10.1155,10.1318,10.1101,10.1318,20251.7789
2008-12-26 13:50:00,18.72,18.73,18.71,18.72,31089.21729611385,10.1318,10.1372,10.1264,10.1318,31089.2173
2008-12-26 13:55:00,18.72,18.75,18.72,18.73,19813.902572523264,10.1318,10.148,10.1318,10.1372,19813.9026
2008-12-26 14:00:00,18.74,18.74,18.72,18.73,12479.474548440066,10.1426,10.1426,10.1318,10.1372,12479.4745
2008-12-26 14:05:00,18.72,18.73,18.71,18.73,25068.418171866448,10.1318,10.1372,10.1264,10.1372,25068.4182
2008-12-26 14:10:00,18.73,18.73,18.72,18.72,26600.98522167488,10.1372,10.1372,10.1318,10.1318,26600.9852
2008-12-26 14:15:00,18.72,18.73,18.72,18.73,27805.14504652436,10.1318,10.1372,10.1318,10.1372,27805.145
2008-12-26 14:20:00,18.72,18.74,18.72,18.73,29118.77394636016,10.1318,10.1426,10.1318,10.1372,29118.7739
2008-12-26 14:25:00,18.73,18.74,18.71,18.73,49808.42911877395,10.1372,10.1426,10.1264,10.1372,49808.4291
2008-12-26 14:30:00,18.73,18.81,18.71,18.75,186754.24192665573,10.1372,10.1805,10.1264,10.148,186754.2419
2008-12-26 14:35:00,18.75,18.79,18.75,18.77,55829.22824302135,10.148,10.1697,10.148,10.1588,55829.2282
2008-12-26 14:40:00,18.76,18.78,18.75,18.77,46195.94964422551,10.1534,10.1643,10.148,10.1588,46195.9496
2008-12-26 14:45:00,18.78,18.78,18.76,18.76,20251.778872468527,10.1643,10.1643,10.1534,10.1534,20251.7789
2008-12-26 14:50:00,18.76,18.77,18.74,18.75,22441.160372194856,10.1534,10.1588,10.1426,10.148,22441.1604
2008-12-26 14:55:00,18.75,18.75,18.74,18.75,41598.248494800224,10.148,10.148,10.1426,10.148,41598.2485
2008-12-26 15:00:00,18.75,18.75,18.73,18.73,55062.944718117134,10.148,10.148,10.1372,10.1372,55062.9447
2008-12-26 15:05:00,18.74,18.76,18.72,18.75,45101.25889436234,10.1426,10.1534,10.1318,10.148,45101.2589
2008-12-26 15:10:00,18.75,18.75,18.73,18.73,39408.86699507389,10.148,10.148,10.1372,10.1372,39408.867
2008-12-26 15:15:00,18.73,18.76,18.73,18.76,51231.52709359606,10.1372,10.1534,10.1372,10.1534,51231.5271
2008-12-26 15:20:00,18.76,18.8,18.75,18.8,54844.006568144505,10.1534,10.1751,10.148,10.1751,54844.0066
2008-12-26 15:25:00,18.8,18.89,18.79,18.86,48275.86206896552,10.1751,10.2238,10.1697,10.2076,48275.8621
2008-12-26 15:30:00,18.86,18.87,18.76,18.76,88232.07443897099,10.2076,10.213,10.1534,10.1534,88232.0744
2008-12-26 15:35:00,18.77,18.8,18.75,18.8,45867.54241926656,10.1588,10.1751,10.148,10.1751,45867.5424
2008-12-26 15:40:00,18.79,18.85,18.79,18.84,55281.88286808976,10.1697,10.2021,10.1697,10.1967,55281.8829
2008-12-26 15:45:00,18.85,18.85,18.78,18.82,47290.640394088674,10.2021,10.2021,10.1643,10.1859,47290.6404
2008-12-26 15:50:00,18.82,18.83,18.78,18.79,78051.45046524357,10.1859,10.1913,10.1643,10.1697,78051.4505
2008-12-26 15:55:00,18.79,18.85,18.75,18.83,146250.68418171868,10.1697,10.2021,10.148,10.1913,146250.6842
2008-12-29 09:30:00,19.19,19.36,18.92,19.17,256923.9189928845,10.3862,10.4782,10.24,10.3753,256923.919
2008-12-29 09:35:00,19.17,19.37,19.16,19.35,128954.57033388068,10.3753,10.4836,10.3699,10.4728,128954.5703
2008-12-29 09:40:00,19.37,19.68,19.36,19.65,171428.57142857145,10.4836,10.6514,10.4782,10.6351,171428.5714
2008-12-29 09:45:00,19.64,19.64,19.48,19.49,123371.64750957854,10.6297,10.6297,10.5431,10.5485,123371.6475
2008-12-29 09:50:00,19.49,19.5,19.35,19.35,177449.37055281884,10.5485,10.5539,10.4728,10.4728,177449.3706
2008-12-29 09:55:00,19.37,19.39,19.34,19.38,98412.69841269842,10.4836,10.4944,10.4673,10.489,98412.6984
2008-12-29 10:00:00,19.37,19.37,19.16,19.32,157963.87520525453,10.4836,10.4836,10.3699,10.4565,157963.8752
2008-12-29 10:05:00,19.3,19.32,19.15,19.19,62835.2490421456,10.4457,10.4565,10.3645,10.3862,62835.249
2008-12-29 10:10:00,19.18,19.26,19.09,19.2,99069.51286261632,10.3807,10.424,10.332,10.3916,99069.5129
2008-12-29 10:15:00,19.21,19.21,19.02,19.02,76737.82156540778,10.397,10.397,10.2942,10.2942,76737.8216
2008-12-29 10:20:00,19.02,19.14,19.02,19.07,46962.23316912972,10.2942,10.3591,10.2942,10.3212,46962.2332
2008-12-29 10:25:00,19.06,19.06,18.91,18.91,82649.15161466887,10.3158,10.3158,10.2346,10.2346,82649.1516
2008-12-29 10:30:00,18.91,18.96,18.85,18.96,87903.66721401205,10.2346,10.2617,10.2021,10.2617,87903.6672
2008-12-29 10:35:00,18.96,18.97,18.93,18.93,79693.48659003832,10.2617,10.2671,10.2454,10.2454,79693.4866
2008-12-29 10:40:00,18.94,18.95,18.87,18.88,88451.01258894363,10.2509,10.2563,10.213,10.2184,88451.0126
2008-12-29 10:45:00,18.88,18.9,18.87,18.88,61083.743842364536,10.2184,10.2292,10.213,10.2184,61083.7438
2008-12-29 10:50:00,18.89,18.89,18.75,18.75,89545.7033388068,10.2238,10.2238,10.148,10.148,89545.7033
2008-12-29 10:55:00,18.75,18.77,18.74,18.75,46086.48056923919,10.148,10.1588,10.1426,10.148,46086.4806
2008-12-29 11:00:00,18.75,18.75,18.68,18.69,83524.90421455938,10.148,10.148,10.1101,10.1155,83524.9042
2008-12-29 11:05:00,18.7,18.73,18.64,18.67,94362.3426382047,10.121,10.1372,10.0885,10.1047,94362.3426
2008-12-29 11:10:00,18.67,18.71,18.66,18.7,54734.53749315818,10.1047,10.1264,10.0993,10.121,54734.5375
2008-12-29 11:15:00,18.7,18.75,18.7,18.71,71483.3059660646,10.121,10.148,10.121,10.1264,71483.306
2008-12-29 11:20:00,18.72,18.74,18.71,18.74,52654.62506841817,10.1318,10.1426,10.1264,10.1426,52654.6251
2008-12-29 11:25:00,18.74,18.74,18.7,18.72,64039.40886699508,10.1426,10.1426,10.121,10.1318,64039.4089
2008-12-29 11:30:00,18.72,18.73,18.71,18.72,21127.53147235906,10.1318,10.1372,10.1264,10.1318,21127.5315
2008-12-29 11:35:00,18.72,18.73,18.7,18.72,75752.59989053092,10.1318,10.1372,10.121,10.1318,75752.5999
2008-12-29 11:40:00,18.72,18.81,18.72,18.75,73782.15654077723,10.1318,10.1805,10.1318,10.148,73782.1565
2008-12-29 11:45:00,18.76,18.79,18.74,18.74,37876.29994526546,10.1534,10.1697,10.1426,10.1426,37876.2999
2008-12-29 11:50:00,18.74,18.75,18.71,18.73,39846.74329501916,10.1426,10.148,10.1264,10.1372,39846.7433
2008-12-29 11:55:00,18.72,18.73,18.68,18.72,37657.36179529283,10.1318,10.1372,10.1101,10.1318,37657.3618
2008-12-29 12:00:00,18.73,18.75,18.72,18.74,55500.8210180624,10.1372,10.148,10.1318,10.1426,55500.821
2008-12-29 12:05:00,18.75,18.75,18.72,18.72,37000.54734537494,10.148,10.148,10.1318,10.1318,37000.5473
2008-12-29 12:10:00,18.73,18.73,18.71,18.71,44991.78981937603,10.1372,10.1372,10.1264,10.1264,44991.7898
2008-12-29 12:15:00,18.71,18.73,18.71,18.72,35139.57307060756,10.1264,10.1372,10.1264,10.1318,35139.5731
2008-12-29 12:20:00,18.72,18.73,18.72,18.73,32950.19157088123,10.1318,10.1372,10.1318,10.1372,32950.1916
2008-12-29 12:25:00,18.73,18.74,18.72,18.73,49917.898193760266,10.1372,10.1426,10.1318,10.1372,49917.8982
2008-12-29 12:30:00,18.74,18.74,18.7,18.72,57361.795292829775,10.1426,10.1426,10.121,10.1318,57361.7953
2008-12-29 12:35:00,18.72,18.74,18.72,18.74,45977.01149425288,10.1318,10.1426,10.1318,10.1426,45977.0115
2008-12-29 12:40:00,18.73,18.75,18.73,18.73,46962.23316912972,10.1372,10.148,10.1372,10.1372,46962.2332
2008-12-29 12:45:00,18.74,18.74,18.7,18.71,55938.69731800767,10.1426,10.1426,10.121,10.1264,55938.6973
2008-12-29 12:50:00,18.7,18.75,18.68,18.74,49480.021893815,10.121,10.148,10.1101,10.1426,49480.0219
2008-12-29 12:55:00,18.74,18.75,18.68,18.69,73672.68746579092,10.1426,10.148,10.1101,10.1155,73672.6875
2008-12-29 13:00:00,18.69,18.72,18.64,18.72,79146.14121510673,10.1155,10.1318,10.0885,10.1318,79146.1412
2008-12-29 13:05:00,18.72,18.74,18.71,18.73,51778.87246852765,10.1318,10.1426,10.1264,10.1372,51778.8725
2008-12-29 13:10:00,18.73,18.74,18.72,18.74,50246.30541871922,10.1372,10.1426,10.1318,10.1426,50246.3054
2008-12-29 13:15:00,18.73,18.74,18.73,18.74,31527.09359605912,10.1372,10.1426,10.1372,10.1426,31527.0936
2008-12-29 13:20:00,18.73,18.74,18.73,18.73,44553.91351943076,10.1372,10.1426,10.1372,10.1372,44553.9135
2008-12-29 13:25:00,18.74,18.74,18.71,18.71,39627.80514504653,10.1426,10.1426,10.1264,10.1264,39627.8051
2008-12-29 13:30:00,18.71,18.74,18.71,18.72,30651.340996168583,10.1264,10.1426,10.1264,10.1318,30651.341
2008-12-29 13:35:00,18.73,18.73,18.69,18.71,32402.846195949645,10.1372,10.1372,10.1155,10.1264,32402.8462
2008-12-29 13:40:00,18.71,18.73,18.7,18.73,42802.4083196497,10.1264,10.1372,10.121,10.1372,42802.4083
2008-12-29 13:45:00,18.72,18.74,18.71,18.74,63820.47071702244,10.1318,10.1426,10.1264,10.1426,63820.4707
2008-12-29 13:50:00,18.74,18.82,18.73,18.81,58565.95511767926,10.1426,10.1859,10.1372,10.1805,58565.9551
2008-12-29 13:55:00,18.81,18.85,18.76,18.77,105418.71921182268,10.1805,10.2021,10.1534,10.1588,105418.7192
2008-12-29 14:00:00,18.78,18.78,18.77,18.77,35686.91844553914,10.1643,10.1643,10.1588,10.1588,35686.9184
2008-12-29 14:05:00,18.77,18.77,18.7,18.71,47728.51669403394,10.1588,10.1588,10.121,10.1264,47728.5167
2008-12-29 14:10:00,18.72,18.73,18.69,18.73,44991.78981937603,10.1318,10.1372,10.1155,10.1372,44991.7898
2008-12-29 14:15:00,18.73,18.75,18.7,18.75,79693.48659003832,10.1372,10.148,10.121,10.148,79693.4866
2008-12-29 14:20:00,18.75,18.78,18.75,18.77,45101.25889436234,10.148,10.1643,10.148,10.1588,45101.2589
2008-12-29 14:25:00,18.77,18.88,18.75,18.87,74220.0328407225,10.1588,10.2184,10.148,10.213,74220.0328
2008-12-29 14:30:00,18.87,18.87,18.76,18.76,90749.86316365626,10.213,10.213,10.1534,10.1534,90749.8632
2008-12-29 14:35:00,18.77,18.77,18.7,18.72,133990.14778325125,10.1588,10.1588,10.121,10.1318,133990.1478
2008-12-29 14:40:00,18.72,18.77,18.72,18.77,38423.64532019704,10.1318,10.1588,10.1318,10.1588,38423.6453
2008-12-29 14:45:00,18.77,18.77,18.75,18.76,48385.33114395184,10.1588,10.1588,10.148,10.1534,48385.3311
2008-12-29 14:50:00,18.76,18.76,18.71,18.72,79474.54844006569,10.1534,10.1534,10.1264,10.1318,79474.5484
2008-12-29 14:55:00,18.72,18.78,18.71,18.77,92829.77558839628,10.1318,10.1643,10.1264,10.1588,92829.7756
2008-12-29 15:00:00,18.77,18.84,18.76,18.82,70717.02244116037,10.1588,10.1967,10.1534,10.1859,70717.0224
2008-12-29 15:05:00,18.83,18.91,18.83,18.87,100054.73453749316,10.1913,10.2346,10.1913,10.213,100054.7345
2008-12-29 15:10:00,18.88,18.92,18.87,18.91,131800.76628352492,10.2184,10.24,10.213,10.2346,131800.7663
2008-12-29 15:15:00,18.92,18.95,18.85,18.9,125342.09085933224,10.24,10.2563,10.2021,10.2292,125342.0909
2008-12-29 15:20:00,18.9,19.02,18.9,19.01,114723.59058565956,10.2292,10.2942,10.2292,10.2887,114723.5906
2008-12-29 15:25:00,19.0,19.04,18.97,19.0,73782.15654077723,10.2833,10.305,10.2671,10.2833,73782.1565
2008-12-29 15:30:00,18.99,19.04,18.96,18.97,136836.34373289548,10.2779,10.305,10.2617,10.2671,136836.3437
2008-12-29 15:35:00,18.97,18.97,18.83,18.87,108921.72961138478,10.2671,10.2671,10.1913,10.213,108921.7296
2008-12-29 15:40:00,18.87,19.05,18.87,19.04,167597.15380405035,10.213,10.3104,10.213,10.305,167597.1538
2008-12-29 15:45:00,19.04,19.06,19.01,19.01,163765.73617952928,10.305,10.3158,10.2887,10.2887,163765.7362
2008-12-29 15:50:00,19.02,19.05,18.95,18.97,158292.28243021347,10.2942,10.3104,10.2563,10.2671,158292.2824
2008-12-29 15:55:00,18.97,19.02,18.93,19.02,200656.8144499179,10.2671,10.2942,10.2454,10.2942,200656.8144
2008-12-30 09:30:00,18.99,19.17,18.91,18.99,134318.55500821018,10.2779,10.3753,10.2346,10.2779,134318.555
2008-12-30 09:35:00,18.98,18.98,18.62,18.68,104980.8429118774,10.2725,10.2725,10.0777,10.1101,104980.8429
2008-12-30 09:40:00,18.68,18.87,18.62,18.87,106075.53366174056,10.1101,10.213,10.0777,10.213,106075.5337
2008-12-30 09:45:00,18.87,18.95,18.75,18.81,94909.6880131363,10.213,10.2563,10.148,10.1805,94909.688
2008-12-30 09:50:00,18.82,18.89,18.82,18.89,79255.61029009306,10.1859,10.2238,10.1859,10.2238,79255.6103
2008-12-30 09:55:00,18.88,18.9,18.75,18.77,72577.99671592776,10.2184,10.2292,10.148,10.1588,72577.9967
2008-12-30 10:00:00,18.77,18.93,18.73,18.92,87246.85276409415,10.1588,10.2454,10.1372,10.24,87246.8528
2008-12-30 10:05:00,18.92,18.96,18.83,18.96,113081.5544608648,10.24,10.2617,10.1913,10.2617,113081.5545
2008-12-30 10:10:00,18.96,19.03,18.94,19.03,70060.20799124248,10.2617,10.2996,10.2509,10.2996,70060.208
2008-12-30 10:15:00,19.03,19.1,19.02,19.09,82977.5588396278,10.2996,10.3374,10.2942,10.332,82977.5588
2008-12-30 10:20:00,19.08,19.18,19.08,19.14,127422.00328407226,10.3266,10.3807,10.3266,10.3591,127422.0033
2008-12-30 10:25:00,19.14,19.17,19.05,19.05,52545.15599343186,10.3591,10.3753,10.3104,10.3104,52545.156
2008-12-30 10:30:00,19.06,19.09,19.05,19.05,72906.4039408867,10.3158,10.332,10.3104,10.3104,72906.4039
2008-12-30 10:35:00,19.05,19.07,19.05,19.07,65900.38314176246,10.3104,10.3212,10.3104,10.3212,65900.3831
2008-12-30 10:40:00,19.08,19.11,19.06,19.11,66885.6048166393,10.3266,10.3429,10.3158,10.3429,66885.6048
2008-12-30 10:45:00,19.11,19.17,19.1,19.15,39846.74329501916,10.3429,10.3753,10.3374,10.3645,39846.7433
2008-12-30 10:50:00,19.16,19.18,19.16,19.17,45867.54241926656,10.3699,10.3807,10.3699,10.3753,45867.5424
2008-12-30 10:55:00,19.18,19.18,19.09,19.1,44772.8516694034,10.3807,10.3807,10.332,10.3374,44772.8517
2008-12-30 11:00:00,19.11,19.11,19.05,19.07,68746.57909140667,10.3429,10.3429,10.3104,10.3212,68746.5791
2008-12-30 11:05:00,19.06,19.11,19.06,19.07,49042.14559386973,10.3158,10.3429,10.3158,10.3212,49042.1456
2008-12-30 11:10:00,19.07,19.08,19.06,19.06,27695.675971538043,10.3212,10.3266,10.3158,10.3158,27695.676
2008-12-30 11:15:00,19.06,19.07,19.05,19.07,40613.026819923376,10.3158,10.3212,10.3104,10.3212,40613.0268
2008-12-30 11:20:00,19.07,19.14,19.06,19.13,45210.72796934866,10.3212,10.3591,10.3158,10.3537,45210.728
2008-12-30 11:25:00,19.14,19.17,19.1,19.16,70826.49151614669,10.3591,10.3753,10.3374,10.3699,70826.4915
2008-12-30 11:30:00,19.16,19.17,19.13,19.14,50027.36726874658,10.3699,10.3753,10.3537,10.3591,50027.3673
2008-12-30 11:35:00,19.14,19.14,19.08,19.12,73891.62561576355,10.3591,10.3591,10.3266,10.3483,73891.6256
2008-12-30 11:40:00,19.11,19.17,19.11,19.15,41488.7794198139,10.3429,10.3753,10.3429,10.3645,41488.7794
2008-12-30 11:45:00,19.17,19.17,19.13,19.16,55938.69731800767,10.3753,10.3753,10.3537,10.3699,55938.6973
2008-12-30 11:50:00,19.17,19.17,19.15,19.15,28790.36672140121,10.3753,10.3753,10.3645,10.3645,28790.3667
2008-12-30 11:55:00,19.15,19.16,19.09,19.1,64367.81609195402,10.3645,10.3699,10.332,10.3374,64367.8161
2008-12-30 12:00:00,19.09,19.13,19.09,19.12,38095.2380952381,10.332,10.3537,10.332,10.3483,38095.2381
2008-12-30 12:05:00,19.11,19.15,19.11,19.12,50574.71264367816,10.3429,10.3645,10.3429,10.3483,50574.7126
2008-12-30 12:10:00,19.12,19.16,19.1,19.16,44772.8516694034,10.3483,10.3699,10.3374,10.3699,44772.8517
2008-12-30 12:15:00,19.16,19.18,19.15,19.17,54953.47564313082,10.3699,10.3807,10.3645,10.3753,54953.4756
2008-12-30 12:20:00,19.18,19.18,19.17,19.17,39627.80514504653,10.3807,10.3807,10.3753,10.3753,39627.8051
2008-12-30 12:25:00,19.16,19.23,19.16,19.21,78379.85769020252,10.3699,10.4078,10.3699,10.397,78379.8577
2008-12-30 12:30:00,19.2,19.22,19.1,19.12,74220.0328407225,10.3916,10.4024,10.3374,10.3483,74220.0328
2008-12-30 12:35:00,19.13,19.13,19.06,19.08,58675.42419266557,10.3537,10.3537,10.3158,10.3266,58675.4242
2008-12-30 12:40:00,19.07,19.15,19.04,19.15,65790.91406677614,10.3212,10.3645,10.305,10.3645,65790.9141
2008-12-30 12:45:00,19.16,19.18,19.06,19.08,65900.38314176246,10.3699,10.3807,10.3158,10.3266,65900.3831
2008-12-30 12:50:00,19.08,19.17,19.06,19.17,55281.88286808976,10.3266,10.3753,10.3158,10.3753,55281.8829
2008-12-30 12:55:00,19.16,19.18,19.13,19.15,38970.99069512863,10.3699,10.3807,10.3537,10.3645,38970.9907
2008-12-30 13:00:00,19.16,19.17,19.14,19.17,31089.21729611385,10.3699,10.3753,10.3591,10.3753,31089.2173
2008-12-30 13:05:00,19.17,19.17,19.13,19.13,35467.98029556651,10.3753,10.3753,10.3537,10.3537,35467.9803
2008-12-30 13:10:00,19.13,19.14,19.06,19.06,65900.38314176246,10.3537,10.3591,10.3158,10.3158,65900.3831
2008-12-30 13:15:00,19.06,19.07,19.0,19.01,54953.47564313082,10.3158,10.3212,10.2833,10.2887,54953.4756
2008-12-30 13:20:00,19.01,19.05,19.01,19.05,45210.72796934866,10.2887,10.3104,10.2887,10.3104,45210.728
2008-12-30 13:25:00,19.05,19.14,19.04,19.14,31198.686371100164,10.3104,10.3591,10.305,10.3591,31198.6864
2008-12-30 13:30:00,19.14,19.14,19.08,19.09,35905.85659551177,10.3591,10.3591,10.3266,10.332,35905.8566
2008-12-30 13:35:00,19.09,19.09,19.06,19.06,51559.93431855501,10.332,10.332,10.3158,10.3158,51559.9343
2008-12-30 13:40:00,19.07,19.09,19.06,19.09,22441.160372194856,10.3212,10.332,10.3158,10.332,22441.1604
2008-12-30 13:45:00,19.09,19.17,19.08,19.16,77285.16694033936,10.332,10.3753,10.3266,10.3699,77285.1669
2008-12-30 13:50:00,19.17,19.18,19.16,19.18,98303.2293377121,10.3753,10.3807,10.3699,10.3807,98303.2293
2008-12-30 13:55:00,19.18,19.18,19.16,19.17,67104.54296661193,10.3807,10.3807,10.3699,10.3753,67104.543
2008-12-30 14:00:00,19.17,19.17,19.11,19.14,83087.02791461413,10.3753,10.3753,10.3429,10.3591,83087.0279
2008-12-30 14:05:00,19.15,19.23,19.14,19.22,118336.070060208,10.3645,10.4078,10.3591,10.4024,118336.0701
2008-12-30 14:10:00,19.23,19.23,19.2,19.23,38095.2380952381,10.4078,10.4078,10.3916,10.4078,38095.2381
2008-12-30 14:15:00,19.23,19.31,19.23,19.28,109140.6677613574,10.4078,10.4511,10.4078,10.4349,109140.6678
2008-12-30 14:20:00,19.29,19.33,19.29,19.31,53858.78489326766,10.4403,10.4619,10.4403,10.4511,53858.7849
2008-12-30 14:25:00,19.32,19.37,19.3,19.35,65134.09961685824,10.4565,10.4836,10.4457,10.4728,65134.0996
2008-12-30 14:30:00,19.36,19.38,19.34,19.37,55391.351943076086,10.4782,10.489,10.4673,10.4836,55391.3519
2008-12-30 14:35:00,19.37,19.4,19.36,19.39,67214.01204159825,10.4836,10.4998,10.4782,10.4944,67214.012
2008-12-30 14:40:00,19.39,19.4,19.33,19.36,87356.32183908047,10.4944,10.4998,10.4619,10.4782,87356.3218
2008-12-30 14:45:00,19.36,19.36,19.28,19.31,72796.93486590039,10.4782,10.4782,10.4349,10.4511,72796.9349
2008-12-30 14:50:00,19.31,19.36,19.29,19.35,84948.0021893815,10.4511,10.4782,10.4403,10.4728,84948.0022
2008-12-30 14:55:00,19.35,19.36,19.27,19.28,81007.11548987411,10.4728,10.4782,10.4295,10.4349,81007.1155
2008-12-30 15:00:00,19.28,19.35,19.28,19.3,59332.23864258347,10.4349,10.4728,10.4349,10.4457,59332.2386
2008-12-30 15:05:00,19.3,19.31,19.25,19.25,48932.67651888342,10.4457,10.4511,10.4186,10.4186,48932.6765
2008-12-30 15:10:00,19.24,19.25,19.21,19.23,62835.2490421456,10.4132,10.4186,10.397,10.4078,62835.249
2008-12-30 15:15:00,19.23,19.32,19.22,19.31,65681.44499178982,10.4078,10.4565,10.4024,10.4511,65681.445
2008-12-30 15:20:00,19.31,19.36,19.3,19.35,61740.55829228243,10.4511,10.4782,10.4457,10.4728,61740.5583
2008-12-30 15:25:00,19.34,19.38,19.34,19.37,124575.80733442804,10.4673,10.489,10.4673,10.4836,124575.8073
2008-12-30 15:30:00,19.38,19.41,19.36,19.39,117022.4411603722,10.489,10.5052,10.4782,10.4944,117022.4412
2008-12-30 15:35:00,19.39,19.45,19.38,19.44,165517.24137931035,10.4944,10.5269,10.489,10.5215,165517.2414
2008-12-30 15:40:00,19.43,19.49,19.41,19.48,222550.6294471812,10.5161,10.5485,10.5052,10.5431,222550.6294
2008-12-30 15:45:00,19.48,19.56,19.48,19.49,303995.62123700057,10.5431,10.5864,10.5431,10.5485,303995.6212
2008-12-30 15:50:00,19.49,19.63,19.48,19.62,253092.50136836345,10.5485,10.6243,10.5431,10.6189,253092.5014
2008-12-30 15:55:00,19.62,19.7,19.61,19.68,374712.6436781609,10.6189,10.6622,10.6135,10.6514,374712.6437
2008-12-31 09:30:00,19.59,19.69,19.18,19.41,237985.76902025176,10.6027,10.6568,10.3807,10.5052,237985.769
2008-12-31 09:35:00,19.38,19.55,19.38,19.45,113081.5544608648,10.489,10.581,10.489,10.5269,113081.5545
2008-12-31 09:40:00,19.45,19.6,19.42,19.45,88341.54351395731,10.5269,10.6081,10.5106,10.5269,88341.5435
2008-12-31 09:45:00,19.44,19.45,19.26,19.27,89326.76518883416,10.5215,10.5269,10.424,10.4295,89326.7652
2008-12-31 09:50:00,19.27,19.27,19.09,19.09,132238.64258347018,10.4295,10.4295,10.332,10.332,132238.6426
2008-12-31 09:55:00,19.08,19.12,19.04,19.07,148659.00383141762,10.3266,10.3483,10.305,10.3212,148659.0038
2008-12-31 10:00:00,19.08,19.17,19.07,19.12,209304.8713738369,10.3266,10.3753,10.3212,10.3483,209304.8714
2008-12-31 10:05:00,19.13,19.41,19.1,19.4,199124.24740010948,10.3537,10.5052,10.3374,10.4998,199124.2474
2008-12-31 10:10:00,19.39,19.41,19.2,19.24,249480.02189381505,10.4944,10.5052,10.3916,10.4132,249480.0219
2008-12-31 10:15:00,19.25,19.37,19.21,19.35,154789.27203065134,10.4186,10.4836,10.397,10.4728,154789.272
2008-12-31 10:20:00,19.36,19.48,19.35,19.48,133771.2096332786,10.4782,10.5431,10.4728,10.5431,133771.2096
2008-12-31 10:25:00,19.47,19.48,19.41,19.44,114504.65243568692,10.5377,10.5431,10.5052,10.5215,114504.6524
2008-12-31 10:30:00,19.43,19.47,19.4,19.43,91187.73946360154,10.5161,10.5377,10.4998,10.5161,91187.7395
2008-12-31 10:35:00,19.44,19.47,19.37,19.42,122824.30213464696,10.5215,10.5377,10.4836,10.5106,122824.3021
2008-12-31 10:40:00,19.43,19.5,19.43,19.5,50903.11986863711,10.5161,10.5539,10.5161,10.5539,50903.1199
2008-12-31 10:45:00,19.5,19.64,19.48,19.63,127750.4105090312,10.5539,10.6297,10.5431,10.6243,127750.4105
2008-12-31 10:50:00,19.63,19.64,19.61,19.64,49698.96004378763,10.6243,10.6297,10.6135,10.6297,49698.96
2008-12-31 10:55:00,19.63,19.71,19.63,19.69,114942.5287356322,10.6243,10.6676,10.6243,10.6568,114942.5287
2008-12-31 11:00:00,19.7,19.73,19.67,19.72,86808.97646414889,10.6622,10.6784,10.6459,10.673,86808.9765
2008-12-31 11:05:00,19.73,19.74,19.59,19.6,145155.99343185552,10.6784,10.6838,10.6027,10.6081,145155.9934
2008-12-31 11:10:00,19.59,19.63,19.59,19.61,47400.10946907499,10.6027,10.6243,10.6027,10.6135,47400.1095
2008-12-31 11:15:00,19.62,19.62,19.58,19.58,58784.89326765189,10.6189,10.6189,10.5972,10.5972,58784.8933
2008-12-31 11:20:00,19.58,19.64,19.57,19.63,48604.26929392447,10.5972,10.6297,10.5918,10.6243,48604.2693
2008-12-31 11:25:00,19.64,19.64,19.59,19.62,47071.70224411604,10.6297,10.6297,10.6027,10.6189,47071.7022
2008-12-31 11:30:00,19.61,19.65,19.61,19.64,46743.29501915709,10.6135,10.6351,10.6135,10.6297,46743.295
2008-12-31 11:35:00,19.63,19.64,19.6,19.62,38204.707170224414,10.6243,10.6297,10.6081,10.6189,38204.7072
2008-12-31 11:40:00,19.61,19.63,19.55,19.55,37219.485495347566,10.6135,10.6243,10.581,10.581,37219.4855
2008-12-31 11:45:00,19.55,19.56,19.46,19.47,115270.93596059112,10.581,10.5864,10.5323,10.5377,115270.936
2008-12-31 11:50:00,19.46,19.51,19.46,19.49,124247.40010946908,10.5323,10.5594,10.5323,10.5485,124247.4001
2008-12-31 11:55:00,19.48,19.51,19.47,19.5,54515.59934318555,10.5431,10.5594,10.5377,10.5539,54515.5993
2008-12-31 12:00:00,19.49,19.51,19.45,19.48,87465.79091406678,10.5485,10.5594,10.5269,10.5431,87465.7909
2008-12-31 12:05:00,19.48,19.59,19.47,19.59,42802.4083196497,10.5431,10.6027,10.5377,10.6027,42802.4083
2008-12-31 12:10:00,19.59,19.61,19.57,19.59,57799.67159277504,10.6027,10.6135,10.5918,10.6027,57799.6716
2008-12-31 12:15:00,19.59,19.63,19.59,19.62,53311.43951833608,10.6027,10.6243,10.6027,10.6189,53311.4395
2008-12-31 12:20:00,19.62,19.69,19.59,19.68,90530.92501368363,10.6189,10.6568,10.6027,10.6514,90530.925
2008-12-31 12:25:00,19.69,19.73,19.68,19.73,49917.898193760266,10.6568,10.6784,10.6514,10.6784,49917.8982
2008-12-31 12:30:00,19.75,19.78,19.74,19.78,63711.00164203613,10.6892,10.7055,10.6838,10.7055,63711.0016
2008-12-31 12:35:00,19.78,19.85,19.78,19.84,84291.18773946361,10.7055,10.7434,10.7055,10.738,84291.1877
2008-12-31 12:40:00,19.84,19.86,19.82,19.84,27038.861521620143,10.738,10.7488,10.7271,10.738,27038.8615
2008-12-31 12:45:00,19.84,19.87,19.82,19.87,32950.19157088123,10.738,10.7542,10.7271,10.7542,32950.1916
2008-12-31 12:50:00,19.88,19.88,19.83,19.85,56048.16639299398,10.7596,10.7596,10.7325,10.7434,56048.1664
2008-12-31 12:55:00,19.86,19.88,19.82,19.84,58565.95511767926,10.7488,10.7596,10.7271,10.738,58565.9551
2008-12-31 13:00:00,19.84,19.85,19.82,19.84,38095.2380952381,10.738,10.7434,10.7271,10.738,38095.2381
2008-12-31 13:05:00,19.84,19.87,19.82,19.84,42474.00109469075,10.738,10.7542,10.7271,10.738,42474.0011
2008-12-31 13:10:00,19.83,19.84,19.77,19.8,131581.82813355228,10.7325,10.738,10.7001,10.7163,131581.8281
2008-12-31 13:15:00,19.8,19.8,19.74,19.77,54953.47564313082,10.7163,10.7163,10.6838,10.7001,54953.4756
2008-12-31 13:20:00,19.77,19.77,19.72,19.72,49917.898193760266,10.7001,10.7001,10.673,10.673,49917.8982
2008-12-31 13:25:00,19.73,19.74,19.69,19.7,50465.24356869185,10.6784,10.6838,10.6568,10.6622,50465.2436
2008-12-31 13:30:00,19.7,19.76,19.7,19.75,58018.60974274768,10.6622,10.6947,10.6622,10.6892,58018.6097
2008-12-31 13:35:00,19.74,19.79,19.74,19.78,45977.01149425288,10.6838,10.7109,10.6838,10.7055,45977.0115
2008-12-31 13:40:00,19.78,19.8,19.77,19.8,15325.670498084291,10.7055,10.7163,10.7001,10.7163,15325.6705
2008-12-31 13:45:00,19.8,19.8,19.72,19.73,32402.846195949645,10.7163,10.7163,10.673,10.6784,32402.8462
2008-12-31 13:50:00,19.75,19.82,19.74,19.8,39846.74329501916,10.6892,10.7271,10.6838,10.7163,39846.7433
2008-12-31 13:55:00,19.8,19.94,19.8,19.93,68527.64094143405,10.7163,10.7921,10.7163,10.7867,68527.6409
2008-12-31 14:00:00,19.94,19.97,19.92,19.96,190147.7832512316,10.7921,10.8083,10.7813,10.8029,190147.7833
2008-12-31 14:05:00,19.96,19.97,19.92,19.95,106732.34811165846,10.8029,10.8083,10.7813,10.7975,106732.3481
2008-12-31 14:10:00,19.95,19.96,19.9,19.9,71592.7750410509,10.7975,10.8029,10.7704,10.7704,71592.775
2008-12-31 14:15:00,19.9,19.91,19.87,19.91,54077.72304324029,10.7704,10.7758,10.7542,10.7758,54077.723
2008-12-31 14:20:00,19.91,19.96,19.88,19.9,155555.55555555556,10.7758,10.8029,10.7596,10.7704,155555.5556
2008-12-31 14:25:00,19.9,19.97,19.9,19.95,62397.37274220033,10.7704,10.8083,10.7704,10.7975,62397.3727
2008-12-31 14:30:00,19.95,19.97,19.86,19.92,112424.74001094692,10.7975,10.8083,10.7488,10.7813,112424.74
2008-12-31 14:35:00,19.91,19.92,19.77,19.83,134646.96223316912,10.7758,10.7813,10.7001,10.7325,134646.9622
2008-12-31 14:40:00,19.83,19.92,19.83,19.91,45429.66611932129,10.7325,10.7813,10.7325,10.7758,45429.6661
2008-12-31 14:45:00,19.91,19.95,19.86,19.89,64039.40886699508,10.7758,10.7975,10.7488,10.765,64039.4089
2008-12-31 14:50:00,19.89,19.9,19.86,19.9,61850.02736726875,10.765,10.7704,10.7488,10.7704,61850.0274
2008-12-31 14:55:00,19.9,19.96,19.89,19.96,53968.25396825397,10.7704,10.8029,10.765,10.8029,53968.254
2008-12-31 15:00:00,19.96,19.97,19.92,19.96,187629.99452654624,10.8029,10.8083,10.7813,10.8029,187629.9945
2008-12-31 15:05:00,19.96,19.98,19.91,19.93,103448.27586206896,10.8029,10.8137,10.7758,10.7867,103448.2759
2008-12-31 15:10:00,19.94,19.99,19.92,19.92,194636.0153256705,10.7921,10.8191,10.7813,10.7813,194636.0153
2008-12-31 15:15:00,19.92,19.97,19.9,19.96,98084.29118773948,10.7813,10.8083,10.7704,10.8029,98084.2912
2008-12-31 15:20:00,19.97,20.01,19.97,20.0,141105.6376573618,10.8083,10.83,10.8083,10.8246,141105.6377
2008-12-31 15:25:00,20.0,20.01,19.89,19.99,148768.47290640394,10.8246,10.83,10.765,10.8191,148768.4729
2008-12-31 15:30:00,19.98,20.01,19.94,20.01,118445.53913519433,10.8137,10.83,10.7921,10.83,118445.5391
2008-12-31 15:35:00,20.01,20.09,20.01,20.05,169129.7208538588,10.83,10.8733,10.83,10.8516,169129.7209
2008-12-31 15:40:00,20.05,20.05,19.89,19.89,246195.9496442255,10.8516,10.8516,10.765,10.765,246195.9496
2008-12-31 15:45:00,19.9,19.91,19.67,19.83,272687.4657909141,10.7704,10.7758,10.6459,10.7325,272687.4658
2008-12-31 15:50:00,19.83,19.85,19.67,19.73,389600.4378763,10.7325,10.7434,10.6459,10.6784,389600.4379
2008-12-31 15:55:00,19.73,19.84,19.72,19.81,436124.7947454844,10.6784,10.738,10.673,10.7217,436124.7947
2009-01-02 09:30:00,19.81,19.91,19.64,19.74,120087.57525998904,10.7217,10.7758,10.6297,10.6838,120087.5753
2009-01-02 09:35:00,19.73,19.9,19.7,19.88,104871.37383689109,10.6784,10.7704,10.6622,10.7596,104871.3738
2009-01-02 09:40:00,19.89,20.01,19.85,19.97,96442.25506294472,10.765,10.83,10.7434,10.8083,96442.2551
2009-01-02 09:45:00,19.95,20.1,19.95,20.09,72249.5894909688,10.7975,10.8787,10.7975,10.8733,72249.5895
2009-01-02 09:50:00,20.09,20.12,19.91,19.93,96661.19321291737,10.8733,10.8895,10.7758,10.7867,96661.1932
2009-01-02 09:55:00,19.93,20.06,19.93,20.03,89217.29611384784,10.7867,10.857,10.7867,10.8408,89217.2961
2009-01-02 10:00:00,20.01,20.29,20.0,20.22,236124.7947454844,10.83,10.9815,10.8246,10.9436,236124.7947
2009-01-02 10:05:00,20.22,20.23,20.12,20.22,103338.80678708263,10.9436,10.949,10.8895,10.9436,103338.8068
2009-01-02 10:10:00,20.23,20.43,20.22,20.43,134756.43130815544,10.949,11.0573,10.9436,11.0573,134756.4313
2009-01-02 10:15:00,20.42,20.43,20.35,20.42,113628.8998357964,11.0519,11.0573,11.014,11.0519,113628.8998
2009-01-02 10:20:00,20.42,20.5,20.36,20.44,118992.88451012588,11.0519,11.0952,11.0194,11.0627,118992.8845
2009-01-02 10:25:00,20.44,20.45,20.37,20.4,70060.20799124248,11.0627,11.0681,11.0248,11.041,70060.208
2009-01-02 10:30:00,20.4,20.45,20.39,20.44,53092.50136836344,11.041,11.0681,11.0356,11.0627,53092.5014
2009-01-02 10:35:00,20.43,20.69,20.43,20.67,201532.56704980845,11.0573,11.198,11.0573,11.1872,201532.567
2009-01-02 10:40:00,20.66,20.7,20.54,20.54,134975.3694581281,11.1818,11.2034,11.1168,11.1168,134975.3695
2009-01-02 10:45:00,20.54,20.7,20.43,20.54,95128.62616310891,11.1168,11.2034,11.0573,11.1168,95128.6262
2009-01-02 10:50:00,20.54,20.68,20.53,20.67,82430.21346469622,11.1168,11.1926,11.1114,11.1872,82430.2135
2009-01-02 10:55:00,20.68,20.68,20.54,20.56,122167.48768472909,11.1926,11.1926,11.1168,11.1276,122167.4877
2009-01-02 11:00:00,20.57,20.58,20.53,20.55,82649.15161466887,11.1331,11.1385,11.1114,11.1222,82649.1516
2009-01-02 11:05:00,20.54,20.76,20.52,20.59,116256.157635468,11.1168,11.2359,11.106,11.1439,116256.1576
2009-01-02 11:10:00,20.59,20.6,20.51,20.54,94800.21893814998,11.1439,11.1493,11.1006,11.1168,94800.2189
2009-01-02 11:15:00,20.54,20.58,20.51,20.55,80569.23918992885,11.1168,11.1385,11.1006,11.1222,80569.2392
2009-01-02 11:20:00,20.56,20.6,20.54,20.54,75752.59989053092,11.1276,11.1493,11.1168,11.1168,75752.5999
2009-01-02 11:25:00,20.55,20.6,20.53,20.59,119649.6989600438,11.1222,11.1493,11.1114,11.1439,119649.699
2009-01-02 11:30:00,20.6,20.64,20.55,20.62,106294.4718117132,11.1493,11.1709,11.1222,11.1601,106294.4718
2009-01-02 11:35:00,20.63,20.65,20.55,20.56,134865.90038314176,11.1655,11.1764,11.1222,11.1276,134865.9004
2009-01-02 11:40:00,20.56,20.57,20.47,20.5,62178.4345922277,11.1276,11.1331,11.0789,11.0952,62178.4346
2009-01-02 11:45:00,20.52,20.61,20.51,20.53,106075.53366174056,11.106,11.1547,11.1006,11.1114,106075.5337
2009-01-02 11:50:00,20.53,20.56,20.41,20.44,72796.93486590039,11.1114,11.1276,11.0465,11.0627,72796.9349
2009-01-02 11:55:00,20.43,20.54,20.43,20.54,47947.45484400657,11.0573,11.1168,11.0573,11.1168,47947.4548
2009-01-02 12:00:00,20.53,20.55,20.52,20.54,57142.857142857145,11.1114,11.1222,11.106,11.1168,57142.8571
2009-01-02 12:05:00,20.53,20.57,20.53,20.56,38204.707170224414,11.1114,11.1331,11.1114,11.1276,38204.7072
2009-01-02 12:10:00,20.56,20.79,20.55,20.63,80350.30103995622,11.1276,11.2521,11.1222,11.1655,80350.301
2009-01-02 12:15:00,20.62,20.66,20.6,20.65,50246.30541871922,11.1601,11.1818,11.1493,11.1764,50246.3054
2009-01-02 12:20:00,20.65,20.69,20.6,20.66,104652.43568691846,11.1764,11.198,11.1493,11.1818,104652.4357
2009-01-02 12:25:00,20.67,20.73,20.65,20.7,53420.90859332239,11.1872,11.2197,11.1764,11.2034,53420.9086
2009-01-02 12:30:00,20.71,20.73,20.68,20.71,73782.15654077723,11.2088,11.2197,11.1926,11.2088,73782.1565
2009-01-02 12:35:00,20.71,20.79,20.66,20.73,86371.10016420361,11.2088,11.2521,11.1818,11.2197,86371.1002
2009-01-02 12:40:00,20.73,20.77,20.69,20.69,92720.30651340996,11.2197,11.2413,11.198,11.198,92720.3065
2009-01-02 12:45:00,20.69,20.7,20.66,20.67,35249.04214559387,11.198,11.2034,11.1818,11.1872,35249.0421
2009-01-02 12:50:00,20.68,20.68,20.63,20.65,52873.56321839081,11.1926,11.1926,11.1655,11.1764,52873.5632
2009-01-02 12:55:00,20.65,20.69,20.63,20.69,55062.944718117134,11.1764,11.198,11.1655,11.198,55062.9447
2009-01-02 13:00:00,20.69,20.7,20.66,20.69,45320.19704433498,11.198,11.2034,11.1818,11.198,45320.197
2009-01-02 13:05:00,20.69,20.78,20.68,20.77,67651.88834154351,11.198,11.2467,11.1926,11.2413,67651.8883
2009-01-02 13:10:00,20.77,20.88,20.76,20.85,133661.74055829228,11.2413,11.3008,11.2359,11.2846,133661.7406
2009-01-02 13:15:00,20.84,20.85,20.79,20.83,93377.12096332786,11.2792,11.2846,11.2521,11.2738,93377.121
2009-01-02 13:20:00,20.83,20.91,20.83,20.87,237328.95457033388,11.2738,11.3171,11.2738,11.2954,237328.9546
2009-01-02 13:25:00,20.87,20.97,20.86,20.97,167816.091954023,11.2954,11.3495,11.29,11.3495,167816.092
2009-01-02 13:30:00,20.96,20.97,20.85,20.86,148440.065681445,11.3441,11.3495,11.2846,11.29,148440.0657
2009-01-02 13:35:00,20.86,20.87,20.82,20.83,111111.11111111112,11.29,11.2954,11.2684,11.2738,111111.1111
2009-01-02 13:40:00,20.83,20.86,20.81,20.85,121510.67323481115,11.2738,11.29,11.2629,11.2846,121510.6732
2009-01-02 13:45:00,20.85,20.96,20.85,20.9,106622.87903667217,11.2846,11.3441,11.2846,11.3117,106622.879
2009-01-02 13:50:00,20.91,20.91,20.84,20.85,83853.31143951834,11.3171,11.3171,11.2792,11.2846,83853.3114
2009-01-02 13:55:00,20.86,20.86,20.7,20.75,105637.6573617953,11.29,11.29,11.2034,11.2305,105637.6574
2009-01-02 14:00:00,20.75,20.77,20.71,20.73,114285.71428571428,11.2305,11.2413,11.2088,11.2197,114285.7143
2009-01-02 14:05:00,20.74,20.76,20.7,20.75,133990.14778325125,11.2251,11.2359,11.2034,11.2305,133990.1478
2009-01-02 14:10:00,20.74,20.78,20.7,20.73,150519.978106185,11.2251,11.2467,11.2034,11.2197,150519.9781
2009-01-02 14:15:00,20.73,20.81,20.69,20.81,166611.9321291735,11.2197,11.2629,11.198,11.2629,166611.9321
2009-01-02 14:20:00,20.8,21.19,20.77,21.07,436124.7947454844,11.2575,11.4686,11.2413,11.4037,436124.7947
2009-01-02 14:25:00,21.07,21.11,20.98,21.07,190585.6595511768,11.4037,11.4253,11.355,11.4037,190585.6596
2009-01-02 14:30:00,21.08,21.17,21.07,21.08,91187.73946360154,11.4091,11.4578,11.4037,11.4091,91187.7395
2009-01-02 14:35:00,21.08,21.09,21.04,21.06,74001.09469074987,11.4091,11.4145,11.3874,11.3983,74001.0947
2009-01-02 14:40:00,21.07,21.17,21.04,21.06,97318.00766283524,11.4037,11.4578,11.3874,11.3983,97318.0077
2009-01-02 14:45:00,21.07,21.08,21.02,21.07,68527.64094143405,11.4037,11.4091,11.3766,11.4037,68527.6409
2009-01-02 14:50:00,21.07,21.15,21.04,21.13,104980.8429118774,11.4037,11.447,11.3874,11.4361,104980.8429
2009-01-02 14:55:00,21.14,21.18,21.13,21.17,92939.2446633826,11.4416,11.4632,11.4361,11.4578,92939.2447
2009-01-02 15:00:00,21.17,21.49,21.17,21.33,258347.01696770664,11.4578,11.631,11.4578,11.5444,258347.017
2009-01-02 15:05:00,21.33,21.33,21.2,21.25,148877.94198139026,11.5444,11.5444,11.474,11.5011,148877.942
2009-01-02 15:10:00,21.26,21.34,21.25,21.3,157416.52983032295,11.5065,11.5498,11.5011,11.5282,157416.5298
2009-01-02 15:15:00,21.3,21.33,21.27,21.29,160810.07115489876,11.5282,11.5444,11.5119,11.5227,160810.0712
2009-01-02 15:20:00,21.28,21.3,21.21,21.29,146907.49863163658,11.5173,11.5282,11.4794,11.5227,146907.4986
2009-01-02 15:25:00,21.29,21.33,21.25,21.31,122495.89490968802,11.5227,11.5444,11.5011,11.5336,122495.8949
2009-01-02 15:30:00,21.32,21.35,21.24,21.24,186973.1800766284,11.539,11.5552,11.4957,11.4957,186973.1801
2009-01-02 15:35:00,21.23,21.29,21.2,21.29,165517.24137931035,11.4903,11.5227,11.474,11.5227,165517.2414
2009-01-02 15:40:00,21.29,21.43,21.29,21.42,352599.890530925,11.5227,11.5985,11.5227,11.5931,352599.8905
2009-01-02 15:45:00,21.43,21.46,21.29,21.33,359277.50410509034,11.5985,11.6147,11.5227,11.5444,359277.5041
2009-01-02 15:50:00,21.34,21.36,21.27,21.29,340777.23043240287,11.5498,11.5606,11.5119,11.5227,340777.2304
2009-01-02 15:55:00,21.29,21.31,21.16,21.17,391133.0049261084,11.5227,11.5336,11.4524,11.4578,391133.0049
2009-01-05 09:30:00,21.44,21.65,21.15,21.56,316365.6267104543,11.6039,11.7176,11.447,11.6689,316365.6267
2009-01-05 09:35:00,21.59,21.7,21.5,21.58,207662.83524904217,11.6851,11.7446,11.6364,11.6797,207662.8352
2009-01-05 09:40:00,21.59,21.67,21.52,21.6,235030.10399562123,11.6851,11.7284,11.6472,11.6905,235030.104
2009-01-05 09:45:00,21.61,21.91,21.6,21.89,231964.9698960044,11.6959,11.8583,11.6905,11.8475,231964.9699
2009-01-05 09:50:00,21.89,22.16,21.86,21.9,344389.7099069513,11.8475,11.9936,11.8312,11.8529,344389.7099
2009-01-05 09:55:00,21.91,21.95,21.8,21.85,133004.92610837438,11.8583,11.8799,11.7988,11.8258,133004.9261
2009-01-05 10:00:00,21.87,21.96,21.7,21.83,247837.98576902025,11.8367,11.8854,11.7446,11.815,247837.9858
2009-01-05 10:05:00,21.83,21.92,21.7,21.9,175478.92720306513,11.815,11.8637,11.7446,11.8529,175478.9272
2009-01-05 10:10:00,21.91,21.97,21.83,21.92,173070.6075533662,11.8583,11.8908,11.815,11.8637,173070.6076
2009-01-05 10:15:00,21.93,22.02,21.87,21.9,157416.52983032295,11.8691,11.9178,11.8367,11.8529,157416.5298
2009-01-05 10:20:00,21.9,21.97,21.89,21.92,232950.19157088123,11.8529,11.8908,11.8475,11.8637,232950.1916
2009-01-05 10:25:00,21.92,22.14,21.92,22.14,183470.16967706624,11.8637,11.9828,11.8637,11.9828,183470.1697
2009-01-05 10:30:00,22.14,22.36,22.12,22.35,336945.8128078818,11.9828,12.1019,11.972,12.0964,336945.8128
2009-01-05 10:35:00,22.35,22.57,22.34,22.55,342200.32840722497,12.0964,12.2155,12.091,12.2047,342200.3284
2009-01-05 10:40:00,22.53,22.73,22.53,22.65,394964.4225506295,12.1939,12.3021,12.1939,12.2588,394964.4226
2009-01-05 10:45:00,22.65,22.68,22.57,22.62,175369.4581280788,12.2588,12.275,12.2155,12.2426,175369.4581
2009-01-05 10:50:00,22.61,22.72,22.58,22.7,200766.28352490423,12.2372,12.2967,12.2209,12.2859,200766.2835
2009-01-05 10:55:00,22.7,22.75,22.49,22.51,344608.64805692394,12.2859,12.3129,12.1722,12.183,344608.6481
2009-01-05 11:00:00,22.52,22.54,22.47,22.47,224630.5418719212,12.1884,12.1993,12.1614,12.1614,224630.5419
2009-01-05 11:05:00,22.46,22.49,22.34,22.46,208429.1187739464,12.156,12.1722,12.091,12.156,208429.1188
2009-01-05 11:10:00,22.45,22.52,22.44,22.5,156759.71538040505,12.1506,12.1884,12.1451,12.1776,156759.7154
2009-01-05 11:15:00,22.5,22.62,22.5,22.56,245867.54241926657,12.1776,12.2426,12.1776,12.2101,245867.5424
2009-01-05 11:20:00,22.56,22.58,22.36,22.38,288669.9507389163,12.2101,12.2209,12.1019,12.1127,288669.9507
2009-01-05 11:25:00,22.37,22.42,22.34,22.4,241488.77941981392,12.1073,12.1343,12.091,12.1235,241488.7794
2009-01-05 11:30:00,22.4,22.42,22.37,22.4,211494.25287356324,12.1235,12.1343,12.1073,12.1235,211494.2529
2009-01-05 11:35:00,22.4,22.45,22.34,22.38,226272.577996716,12.1235,12.1506,12.091,12.1127,226272.578
2009-01-05 11:40:00,22.39,22.43,22.36,22.39,152380.9523809524,12.1181,12.1397,12.1019,12.1181,152380.9524
2009-01-05 11:45:00,22.39,22.52,22.38,22.46,224411.6037219485,12.1181,12.1884,12.1127,12.156,224411.6037
2009-01-05 11:50:00,22.45,22.48,22.29,22.31,237985.76902025176,12.1506,12.1668,12.064,12.0748,237985.769
2009-01-05 11:55:00,22.31,22.33,22.17,22.19,209852.2167487685,12.0748,12.0856,11.999,12.0098,209852.2167
2009-01-05 12:00:00,22.18,22.27,22.16,22.27,148987.4110563766,12.0044,12.0531,11.9936,12.0531,148987.4111
2009-01-05 12:05:00,22.26,22.34,22.23,22.34,99835.79638752052,12.0477,12.091,12.0315,12.091,99835.7964
2009-01-05 12:10:00,22.34,22.41,22.34,22.36,209085.93322386427,12.091,12.1289,12.091,12.1019,209085.9332
2009-01-05 12:15:00,22.36,22.51,22.36,22.5,186754.24192665573,12.1019,12.183,12.1019,12.1776,186754.2419
2009-01-05 12:20:00,22.51,22.55,22.45,22.45,175041.05090311987,12.183,12.2047,12.1506,12.1506,175041.0509
2009-01-05 12:25:00,22.45,22.46,22.37,22.42,95675.97153804053,12.1506,12.156,12.1073,12.1343,95675.9715
2009-01-05 12:30:00,22.41,22.42,22.34,22.38,181718.6644772852,12.1289,12.1343,12.091,12.1127,181718.6645
2009-01-05 12:35:00,22.38,22.38,22.29,22.34,130377.6683087028,12.1127,12.1127,12.064,12.091,130377.6683
2009-01-05 12:40:00,22.34,22.34,22.26,22.3,148440.065681445,12.091,12.091,12.0477,12.0694,148440.0657
2009-01-05 12:45:00,22.3,22.44,22.29,22.31,316694.03393541323,12.0694,12.1451,12.064,12.0748,316694.0339
2009-01-05 12:50:00,22.31,22.34,22.18,22.25,311001.64203612483,12.0748,12.091,12.0044,12.0423,311001.642
2009-01-05 12:55:00,22.25,22.35,22.24,22.31,270717.0224411604,12.0423,12.0964,12.0369,12.0748,270717.0224
2009-01-05 13:00:00,22.32,22.34,22.3,22.33,195840.17515052,12.0802,12.091,12.0694,12.0856,195840.1752
2009-01-05 13:05:00,22.33,22.35,22.29,22.3,295785.44061302685,12.0856,12.0964,12.064,12.0694,295785.4406
2009-01-05 13:10:00,22.3,22.36,22.27,22.36,173617.95292829775,12.0694,12.1019,12.0531,12.1019,173617.9529
2009-01-05 13:15:00,22.36,22.39,22.28,22.34,144280.24083196497,12.1019,12.1181,12.0586,12.091,144280.2408
2009-01-05 13:20:00,22.35,22.56,22.34,22.56,201970.4433497537,12.0964,12.2101,12.091,12.2101,201970.4433
2009-01-05 13:25:00,22.57,22.61,22.46,22.47,257909.14066776136,12.2155,12.2372,12.156,12.1614,257909.1407
2009-01-05 13:30:00,22.47,22.62,22.46,22.6,144718.11713191023,12.1614,12.2426,12.156,12.2317,144718.1171
2009-01-05 13:35:00,22.6,22.62,22.42,22.47,174493.7055281883,12.2317,12.2426,12.1343,12.1614,174493.7055
2009-01-05 13:40:00,22.47,22.66,22.45,22.61,256486.04269293929,12.1614,12.2642,12.1506,12.2372,256486.0427
2009-01-05 13:45:00,22.62,22.68,22.52,22.56,295894.90968801314,12.2426,12.275,12.1884,12.2101,295894.9097
2009-01-05 13:50:00,22.55,22.65,22.54,22.63,273234.81116584566,12.2047,12.2588,12.1993,12.248,273234.8112
2009-01-05 13:55:00,22.63,22.74,22.61,22.65,201970.4433497537,12.248,12.3075,12.2372,12.2588,201970.4433
2009-01-05 14:00:00,22.65,22.7,22.59,22.7,206458.67542419268,12.2588,12.2859,12.2263,12.2859,206458.6754
2009-01-05 14:05:00,22.7,22.73,22.65,22.67,194636.0153256705,12.2859,12.3021,12.2588,12.2696,194636.0153
2009-01-05 14:10:00,22.67,22.74,22.67,22.71,161685.82375478928,12.2696,12.3075,12.2696,12.2913,161685.8238
2009-01-05 14:15:00,22.71,22.72,22.51,22.52,296551.7241379311,12.2913,12.2967,12.183,12.1884,296551.7241
2009-01-05 14:20:00,22.53,22.58,22.42,22.55,192008.75752599887,12.1939,12.2209,12.1343,12.2047,192008.7575
2009-01-05 14:25:00,22.56,22.59,22.38,22.38,215654.07772304324,12.2101,12.2263,12.1127,12.1127,215654.0777
2009-01-05 14:30:00,22.38,22.44,22.31,22.37,218281.33552271483,12.1127,12.1451,12.0748,12.1073,218281.3355
2009-01-05 14:35:00,22.38,22.53,22.35,22.47,165955.1176792556,12.1127,12.1939,12.0964,12.1614,165955.1177
2009-01-05 14:40:00,22.47,22.59,22.46,22.49,148987.4110563766,12.1614,12.2263,12.156,12.1722,148987.4111
2009-01-05 14:45:00,22.48,22.51,22.34,22.45,280240.8319649699,12.1668,12.183,12.091,12.1506,280240.832
2009-01-05 14:50:00,22.45,22.47,22.31,22.34,194526.5462506842,12.1506,12.1614,12.0748,12.091,194526.5463
2009-01-05 14:55:00,22.34,22.48,22.33,22.48,139463.60153256706,12.091,12.1668,12.0856,12.1668,139463.6015
2009-01-05 15:00:00,22.48,22.54,22.45,22.53,166174.05582922825,12.1668,12.1993,12.1506,12.1939,166174.0558
2009-01-05 15:05:00,22.52,22.65,22.5,22.52,229885.0574712644,12.1884,12.2588,12.1776,12.1884,229885.0575
2009-01-05 15:10:00,22.52,22.58,22.4,22.41,209961.6858237548,12.1884,12.2209,12.1235,12.1289,209961.6858
2009-01-05 15:15:00,22.4,22.42,22.31,22.39,191680.35030104,12.1235,12.1343,12.0748,12.1181,191680.3503
2009-01-05 15:20:00,22.39,22.45,22.21,22.28,257690.2025177888,12.1181,12.1506,12.0207,12.0586,257690.2025
2009-01-05 15:25:00,22.28,22.35,22.23,22.3,227367.2687465791,12.0586,12.0964,12.0315,12.0694,227367.2687
2009-01-05 15:30:00,22.29,22.34,22.21,22.33,216310.89217296115,12.064,12.091,12.0207,12.0856,216310.8922
2009-01-05 15:35:00,22.33,22.43,22.29,22.41,237876.29994526543,12.0856,12.1397,12.064,12.1289,237876.2999
2009-01-05 15:40:00,22.4,22.53,22.36,22.49,530815.544608648,12.1235,12.1939,12.1019,12.1722,530815.5446
2009-01-05 15:45:00,22.49,22.51,22.42,22.47,343295.0191570881,12.1722,12.183,12.1343,12.1614,343295.0192
2009-01-05 15:50:00,22.47,22.58,22.45,22.53,373399.0147783252,12.1614,12.2209,12.1506,12.1939,373399.0148
2009-01-05 15:55:00,22.53,22.56,22.45,22.48,440941.4340448824,12.1939,12.2101,12.1506,12.1668,440941.434
2009-01-06 09:30:00,23.17,23.29,22.84,22.84,506732.3481116585,12.5402,12.6052,12.3616,12.3616,506732.3481
2009-01-06 09:35:00,22.85,23.22,22.84,23.19,290968.8013136289,12.3671,12.5673,12.3616,12.5511,290968.8013
2009-01-06 09:40:00,23.21,23.29,23.11,23.2,224849.48002189383,12.5619,12.6052,12.5078,12.5565,224849.48
2009-01-06 09:45:00,23.21,23.48,23.19,23.48,321401.2041598249,12.5619,12.708,12.5511,12.708,321401.2042
2009-01-06 09:50:00,23.48,23.66,23.45,23.57,477175.6978653531,12.708,12.8054,12.6918,12.7567,477175.6979
2009-01-06 09:55:00,23.57,23.58,23.48,23.52,228571.42857142852,12.7567,12.7621,12.708,12.7297,228571.4286
2009-01-06 10:00:00,23.53,23.56,23.2,23.2,360262.72577996715,12.7351,12.7513,12.5565,12.5565,360262.7258
2009-01-06 10:05:00,23.21,23.25,22.97,22.97,316146.68856048165,12.5619,12.5835,12.432,12.432,316146.6886
2009-01-06 10:10:00,22.97,23.07,22.95,23.06,368472.9064039409,12.432,12.4861,12.4212,12.4807,368472.9064
2009-01-06 10:15:00,23.07,23.1,23.02,23.04,190147.7832512316,12.4861,12.5024,12.4591,12.4699,190147.7833
2009-01-06 10:20:00,23.04,23.2,23.02,23.1,236343.73289545704,12.4699,12.5565,12.4591,12.5024,236343.7329
2009-01-06 10:25:00,23.11,23.13,22.94,22.98,274548.44006568147,12.5078,12.5186,12.4158,12.4374,274548.4401
2009-01-06 10:30:00,23.0,23.11,22.89,22.91,200109.46907498632,12.4482,12.5078,12.3887,12.3995,200109.4691
2009-01-06 10:35:00,22.91,22.97,22.87,22.89,192227.6956759716,12.3995,12.432,12.3779,12.3887,192227.6957
2009-01-06 10:40:00,22.89,23.05,22.89,22.92,138040.50355774493,12.3887,12.4753,12.3887,12.4049,138040.5036
2009-01-06 10:45:00,22.92,22.93,22.84,22.84,158401.7515051998,12.4049,12.4104,12.3616,12.3616,158401.7515
2009-01-06 10:50:00,22.85,22.87,22.67,22.7,385440.61302682,12.3671,12.3779,12.2696,12.2859,385440.613
2009-01-06 10:55:00,22.7,22.82,22.69,22.8,111658.45648604268,12.2859,12.3508,12.2805,12.34,111658.4565
2009-01-06 11:00:00,22.8,22.8,22.66,22.67,159277.5041050903,12.34,12.34,12.2642,12.2696,159277.5041
2009-01-06 11:05:00,22.67,22.75,22.63,22.65,150957.85440613027,12.2696,12.3129,12.248,12.2588,150957.8544
2009-01-06 11:10:00,22.65,22.73,22.65,22.71,93158.18281335523,12.2588,12.3021,12.2588,12.2913,93158.1828
2009-01-06 11:15:00,22.71,22.75,22.68,22.72,108921.72961138478,12.2913,12.3129,12.275,12.2967,108921.7296
2009-01-06 11:20:00,22.73,22.73,22.54,22.57,286480.56923919,12.3021,12.3021,12.1993,12.2155,286480.5692
2009-01-06 11:25:00,22.55,22.7,22.55,22.67,197372.7422003284,12.2047,12.2859,12.2047,12.2696,197372.7422
2009-01-06 11:30:00,22.66,22.81,22.65,22.8,196496.9896004379,12.2642,12.3454,12.2588,12.34,196496.9896
2009-01-06 11:35:00,22.8,22.88,22.79,22.79,144061.30268199235,12.34,12.3833,12.3346,12.3346,144061.3027
2009-01-06 11:40:00,22.8,22.92,22.8,22.88,183798.5769020252,12.34,12.4049,12.34,12.3833,183798.5769
2009-01-06 11:45:00,22.88,22.88,22.79,22.84,147345.37493158184,12.3833,12.3833,12.3346,12.3616,147345.3749
2009-01-06 11:50:00,22.84,22.88,22.8,22.85,142528.7356321839,12.3616,12.3833,12.34,12.3671,142528.7356
2009-01-06 11:55:00,22.84,22.93,22.79,22.93,209523.8095238096,12.3616,12.4104,12.3346,12.4104,209523.8095
2009-01-06 12:00:00,22.93,23.0,22.86,22.98,127969.34865900384,12.4104,12.4482,12.3725,12.4374,127969.3487
2009-01-06 12:05:00,22.98,23.15,22.97,23.13,177996.71592775045,12.4374,12.5294,12.432,12.5186,177996.7159
2009-01-06 12:10:00,23.13,23.16,23.08,23.1,128407.2249589491,12.5186,12.5348,12.4915,12.5024,128407.225
2009-01-06 12:15:00,23.1,23.15,23.01,23.08,158511.2205801861,12.5024,12.5294,12.4536,12.4915,158511.2206
2009-01-06 12:20:00,23.07,23.16,23.07,23.11,93596.0591133005,12.4861,12.5348,12.4861,12.5078,93596.0591
2009-01-06 12:25:00,23.1,23.18,23.09,23.17,77394.63601532567,12.5024,12.5457,12.4969,12.5402,77394.636
2009-01-06 12:30:00,23.17,23.2,23.16,23.2,128845.10125889436,12.5402,12.5565,12.5348,12.5565,128845.1013
2009-01-06 12:35:00,23.2,23.3,23.18,23.29,153694.58128078817,12.5565,12.6106,12.5457,12.6052,153694.5813
2009-01-06 12:40:00,23.29,23.34,23.26,23.28,148549.53475643133,12.6052,12.6323,12.589,12.5998,148549.5348
2009-01-06 12:45:00,23.28,23.33,23.22,23.3,214559.38697318008,12.5998,12.6268,12.5673,12.6106,214559.387
2009-01-06 12:50:00,23.29,23.31,23.26,23.28,140339.35413245758,12.6052,12.616,12.589,12.5998,140339.3541
2009-01-06 12:55:00,23.29,23.29,23.24,23.28,130706.07553366174,12.6052,12.6052,12.5781,12.5998,130706.0755
2009-01-06 13:00:00,23.28,23.29,23.08,23.1,247728.51669403395,12.5998,12.6052,12.4915,12.5024,247728.5167
2009-01-06 13:05:00,23.1,23.17,23.06,23.17,118992.88451012588,12.5024,12.5402,12.4807,12.5402,118992.8845
2009-01-06 13:10:00,23.16,23.21,23.13,23.13,80240.8319649699,12.5348,12.5619,12.5186,12.5186,80240.832
2009-01-06 13:15:00,23.12,23.16,23.01,23.04,149972.63273125343,12.5132,12.5348,12.4536,12.4699,149972.6327
2009-01-06 13:20:00,23.04,23.05,22.94,23.01,139901.47783251232,12.4699,12.4753,12.4158,12.4536,139901.4778
2009-01-06 13:25:00,23.0,23.05,22.97,23.03,105199.78106185004,12.4482,12.4753,12.432,12.4645,105199.7811
2009-01-06 13:30:00,23.02,23.03,22.9,22.95,177777.77777777778,12.4591,12.4645,12.3941,12.4212,177777.7778
2009-01-06 13:35:00,22.94,23.01,22.86,22.91,188286.8089764641,12.4158,12.4536,12.3725,12.3995,188286.809
2009-01-06 13:40:00,22.9,22.96,22.86,22.94,122058.01860974276,12.3941,12.4266,12.3725,12.4158,122058.0186
2009-01-06 13:45:00,22.94,23.02,22.9,23.0,173727.42200328407,12.4158,12.4591,12.3941,12.4482,173727.422
2009-01-06 13:50:00,23.0,23.04,22.89,22.93,112972.0853858785,12.4482,12.4699,12.3887,12.4104,112972.0854
2009-01-06 13:55:00,22.93,22.95,22.82,22.84,140886.69950738916,12.4104,12.4212,12.3508,12.3616,140886.6995
2009-01-06 14:00:00,22.83,22.87,22.73,22.85,221018.0623973728,12.3562,12.3779,12.3021,12.3671,221018.0624
2009-01-06 14:05:00,22.84,22.97,22.8,22.97,324247.4001094691,12.3616,12.432,12.34,12.432,324247.4001
2009-01-06 14:10:00,22.96,23.08,22.93,22.96,202955.6650246305,12.4266,12.4915,12.4104,12.4266,202955.665
2009-01-06 14:15:00,22.97,23.1,22.95,23.03,130268.19923371648,12.432,12.5024,12.4212,12.4645,130268.1992
2009-01-06 14:20:00,23.03,23.07,22.84,22.84,155555.55555555556,12.4645,12.4861,12.3616,12.3616,155555.5556
2009-01-06 14:25:00,22.84,22.88,22.74,22.77,204707.1702244116,12.3616,12.3833,12.3075,12.3238,204707.1702
2009-01-06 14:30:00,22.76,22.86,22.75,22.79,319649.6989600438,12.3183,12.3725,12.3129,12.3346,319649.699
2009-01-06 14:35:00,22.79,22.9,22.79,22.81,241926.6557197592,12.3346,12.3941,12.3346,12.3454,241926.6557
2009-01-06 14:40:00,22.81,22.89,22.79,22.83,158511.2205801861,12.3454,12.3887,12.3346,12.3562,158511.2206
2009-01-06 14:45:00,22.84,22.94,22.8,22.91,245648.60426929392,12.3616,12.4158,12.34,12.3995,245648.6043
2009-01-06 14:50:00,22.92,22.92,22.84,22.88,173727.42200328407,12.4049,12.4049,12.3616,12.3833,173727.422
2009-01-06 14:55:00,22.89,23.01,22.87,22.99,209523.8095238096,12.3887,12.4536,12.3779,12.4428,209523.8095
2009-01-06 15:00:00,22.99,23.1,22.97,22.98,177777.77777777778,12.4428,12.5024,12.432,12.4374,177777.7778
2009-01-06 15:05:00,22.99,23.0,22.82,22.88,136617.40558292283,12.4428,12.4482,12.3508,12.3833,136617.4056
2009-01-06 15:10:00,22.86,22.86,22.8,22.81,222988.50574712644,12.3725,12.3725,12.34,12.3454,222988.5057
2009-01-06 15:15:00,22.82,22.84,22.75,22.76,210727.969348659,12.3508,12.3616,12.3129,12.3183,210727.9693
2009-01-06 15:20:00,22.76,22.8,22.7,22.72,179748.2211275315,12.3183,12.34,12.2859,12.2967,179748.2211
2009-01-06 15:25:00,22.71,22.82,22.66,22.8,228024.083196497,12.2913,12.3508,12.2642,12.34,228024.0832
2009-01-06 15:30:00,22.8,22.84,22.73,22.74,230103.995621237,12.34,12.3616,12.3021,12.3075,230103.9956
2009-01-06 15:35:00,22.74,22.78,22.61,22.68,285276.40941434045,12.3075,12.3292,12.2372,12.275,285276.4094
2009-01-06 15:40:00,22.68,22.8,22.68,22.79,309359.6059113301,12.275,12.34,12.275,12.3346,309359.6059
2009-01-06 15:45:00,22.79,22.84,22.73,22.81,346688.560481664,12.3346,12.3616,12.3021,12.3454,346688.5605
2009-01-06 15:50:00,22.82,22.84,22.75,22.78,360262.72577996715,12.3508,12.3616,12.3129,12.3292,360262.7258
2009-01-06 15:55:00,22.78,22.83,22.69,22.77,347892.7203065134,12.3292,12.3562,12.2805,12.3238,347892.7203
2009-01-07 09:30:00,22.39,22.65,22.13,22.25,276081.00711548986,12.1181,12.2588,11.9774,12.0423,276081.0071
2009-01-07 09:35:00,22.24,22.38,22.11,22.16,146250.68418171868,12.0369,12.1127,11.9665,11.9936,146250.6842
2009-01-07 09:40:00,22.16,22.38,22.09,22.35,240613.02681992337,11.9936,12.1127,11.9557,12.0964,240613.0268
2009-01-07 09:45:00,22.35,22.47,22.17,22.34,232731.25342090864,12.0964,12.1614,11.999,12.091,232731.2534
2009-01-07 09:50:00,22.34,22.5,22.29,22.34,279802.95566502464,12.091,12.1776,12.064,12.091,279802.9557
2009-01-07 09:55:00,22.34,22.37,22.24,22.25,121729.6113847838,12.091,12.1073,12.0369,12.0423,121729.6114
2009-01-07 10:00:00,22.25,22.26,22.06,22.09,199124.24740010948,12.0423,12.0477,11.9395,11.9557,199124.2474
2009-01-07 10:05:00,22.1,22.1,21.92,21.95,186535.30377668308,11.9611,11.9611,11.8637,11.8799,186535.3038
2009-01-07 10:10:00,21.95,22.03,21.93,21.93,201860.9742747674,11.8799,11.9232,11.8691,11.8691,201860.9743
2009-01-07 10:15:00,21.94,22.0,21.8,21.99,188943.62342638205,11.8745,11.907,11.7988,11.9016,188943.6234
2009-01-07 10:20:00,21.99,22.02,21.89,21.91,161247.94745484402,11.9016,11.9178,11.8475,11.8583,161247.9475
2009-01-07 10:25:00,21.92,21.94,21.85,21.89,121729.6113847838,11.8637,11.8745,11.8258,11.8475,121729.6114
2009-01-07 10:30:00,21.87,21.88,21.06,21.32,680240.8319649699,11.8367,11.8421,11.3983,11.539,680240.832
2009-01-07 10:35:00,21.33,21.44,21.1,21.39,290311.98686371103,11.5444,11.6039,11.4199,11.5769,290311.9869
2009-01-07 10:40:00,21.39,21.58,21.34,21.49,251559.93431855505,11.5769,11.6797,11.5498,11.631,251559.9343
2009-01-07 10:45:00,21.51,21.51,21.38,21.47,159277.5041050903,11.6418,11.6418,11.5714,11.6202,159277.5041
2009-01-07 10:50:00,21.46,21.46,21.26,21.37,167925.56102900932,11.6147,11.6147,11.5065,11.566,167925.561
2009-01-07 10:55:00,21.36,21.59,21.31,21.52,117679.2556102901,11.5606,11.6851,11.5336,11.6472,117679.2556
2009-01-07 11:00:00,21.52,21.53,21.35,21.49,167706.62287903667,11.6472,11.6526,11.5552,11.631,167706.6229
2009-01-07 11:05:00,21.49,21.67,21.46,21.62,101149.42528735632,11.631,11.7284,11.6147,11.7013,101149.4253
2009-01-07 11:10:00,21.61,21.69,21.55,21.64,83305.96606458676,11.6959,11.7392,11.6635,11.7122,83305.9661
2009-01-07 11:15:00,21.63,21.81,21.6,21.68,106513.40996168584,11.7068,11.8042,11.6905,11.7338,106513.41
2009-01-07 11:20:00,21.66,21.67,21.6,21.61,117241.37931034484,11.723,11.7284,11.6905,11.6959,117241.3793
2009-01-07 11:25:00,21.6,21.61,21.49,21.51,124685.27640941436,11.6905,11.6959,11.631,11.6418,124685.2764
2009-01-07 11:30:00,21.51,21.62,21.49,21.59,86371.10016420361,11.6418,11.7013,11.631,11.6851,86371.1002
2009-01-07 11:35:00,21.59,21.71,21.57,21.71,60645.86754241927,11.6851,11.7501,11.6743,11.7501,60645.8675
2009-01-07 11:40:00,21.71,21.77,21.62,21.75,110454.29666119322,11.7501,11.7825,11.7013,11.7717,110454.2967
2009-01-07 11:45:00,21.77,21.81,21.74,21.78,94143.40448823207,11.7825,11.8042,11.7663,11.7879,94143.4045
2009-01-07 11:50:00,21.78,21.82,21.7,21.8,130049.26108374384,11.7879,11.8096,11.7446,11.7988,130049.2611
2009-01-07 11:55:00,21.81,21.81,21.71,21.75,74548.44006568145,11.8042,11.8042,11.7501,11.7717,74548.4401
2009-01-07 12:00:00,21.75,21.78,21.64,21.72,102463.05418719212,11.7717,11.7879,11.7122,11.7555,102463.0542
2009-01-07 12:05:00,21.73,21.8,21.71,21.76,57909.14066776136,11.7609,11.7988,11.7501,11.7771,57909.1407
2009-01-07 12:10:00,21.76,21.78,21.7,21.72,60207.991242474,11.7771,11.7879,11.7446,11.7555,60207.9912
2009-01-07 12:15:00,21.71,21.74,21.67,21.73,79584.01751505201,11.7501,11.7663,11.7284,11.7609,79584.0175
2009-01-07 12:20:00,21.73,21.74,21.65,21.65,50355.77449370553,11.7609,11.7663,11.7176,11.7176,50355.7745
2009-01-07 12:25:00,21.65,21.67,21.6,21.6,24411.60372194855,11.7176,11.7284,11.6905,11.6905,24411.6037
2009-01-07 12:30:00,21.61,21.65,21.59,21.65,42583.47016967706,11.6959,11.7176,11.6851,11.7176,42583.4702
2009-01-07 12:35:00,21.65,21.72,21.64,21.72,51012.58894362343,11.7176,11.7555,11.7122,11.7555,51012.5889
2009-01-07 12:40:00,21.71,21.72,21.6,21.67,68308.70279146142,11.7501,11.7555,11.6905,11.7284,68308.7028
2009-01-07 12:45:00,21.67,21.7,21.62,21.65,89217.29611384784,11.7284,11.7446,11.7013,11.7176,89217.2961
2009-01-07 12:50:00,21.65,21.67,21.53,21.59,62725.77996715928,11.7176,11.7284,11.6526,11.6851,62725.78
2009-01-07 12:55:00,21.59,21.6,21.5,21.5,38423.64532019704,11.6851,11.6905,11.6364,11.6364,38423.6453
2009-01-07 13:00:00,21.5,21.54,21.5,21.54,75643.13081554462,11.6364,11.658,11.6364,11.658,75643.1308
2009-01-07 13:05:00,21.54,21.63,21.53,21.63,55610.29009304872,11.658,11.7068,11.6526,11.7068,55610.2901
2009-01-07 13:10:00,21.63,21.65,21.6,21.6,62178.4345922277,11.7068,11.7176,11.6905,11.6905,62178.4346
2009-01-07 13:15:00,21.59,21.67,21.58,21.63,45539.13519430761,11.6851,11.7284,11.6797,11.7068,45539.1352
2009-01-07 13:20:00,21.62,21.65,21.56,21.57,72359.05856595511,11.7013,11.7176,11.6689,11.6743,72359.0586
2009-01-07 13:25:00,21.56,21.62,21.52,21.58,136507.9365079365,11.6689,11.7013,11.6472,11.6797,136507.9365
2009-01-07 13:30:00,21.58,21.71,21.58,21.68,70607.55336617406,11.6797,11.7501,11.6797,11.7338,70607.5534
2009-01-07 13:35:00,21.68,21.77,21.68,21.76,42255.06294471812,11.7338,11.7825,11.7338,11.7771,42255.0629
2009-01-07 13:40:00,21.76,21.77,21.54,21.55,95019.1570881226,11.7771,11.7825,11.658,11.6635,95019.1571
2009-01-07 13:45:00,21.54,21.56,21.44,21.47,119649.6989600438,11.658,11.6689,11.6039,11.6202,119649.699
2009-01-07 13:50:00,21.47,21.49,21.4,21.48,75643.13081554462,11.6202,11.631,11.5823,11.6256,75643.1308
2009-01-07 13:55:00,21.49,21.49,21.39,21.39,91187.73946360154,11.631,11.631,11.5769,11.5769,91187.7395
2009-01-07 14:00:00,21.39,21.43,21.39,21.41,71154.89874110564,11.5769,11.5985,11.5769,11.5877,71154.8987
2009-01-07 14:05:00,21.41,21.42,21.38,21.4,54844.006568144505,11.5877,11.5931,11.5714,11.5823,54844.0066
2009-01-07 14:10:00,21.4,21.45,21.38,21.45,101806.23973727424,11.5823,11.6093,11.5714,11.6093,101806.2397
2009-01-07 14:15:00,21.44,21.48,21.41,21.41,74438.97099069513,11.6039,11.6256,11.5877,11.5877,74438.971
2009-01-07 14:20:00,21.41,21.44,21.39,21.4,59222.76956759716,11.5877,11.6039,11.5769,11.5823,59222.7696
2009-01-07 14:25:00,21.39,21.41,21.33,21.39,115599.34318555008,11.5769,11.5877,11.5444,11.5769,115599.3432
2009-01-07 14:30:00,21.4,21.4,21.34,21.36,129611.38478379858,11.5823,11.5823,11.5498,11.5606,129611.3848
2009-01-07 14:35:00,21.37,21.49,21.37,21.47,90968.80131362892,11.566,11.631,11.566,11.6202,90968.8013
2009-01-07 14:40:00,21.46,21.61,21.46,21.59,112424.74001094692,11.6147,11.6959,11.6147,11.6851,112424.74
2009-01-07 14:45:00,21.59,21.6,21.47,21.51,102900.9304871374,11.6851,11.6905,11.6202,11.6418,102900.9305
2009-01-07 14:50:00,21.51,21.52,21.45,21.49,105090.31198686371,11.6418,11.6472,11.6093,11.631,105090.312
2009-01-07 14:55:00,21.49,21.49,21.41,21.43,78598.79584017515,11.631,11.631,11.5877,11.5985,78598.7958
2009-01-07 15:00:00,21.42,21.46,21.4,21.4,84729.06403940887,11.5931,11.6147,11.5823,11.5823,84729.064
2009-01-07 15:05:00,21.41,21.41,21.34,21.39,138478.37985769022,11.5877,11.5877,11.5498,11.5769,138478.3799
2009-01-07 15:10:00,21.38,21.44,21.36,21.4,113628.8998357964,11.5714,11.6039,11.5606,11.5823,113628.8998
2009-01-07 15:15:00,21.41,21.51,21.4,21.51,104214.55938697318,11.5877,11.6418,11.5823,11.6418,104214.5594
2009-01-07 15:20:00,21.5,21.6,21.49,21.6,124794.74548440066,11.6364,11.6905,11.631,11.6905,124794.7455
2009-01-07 15:25:00,21.6,21.61,21.51,21.6,147454.84400656816,11.6905,11.6959,11.6418,11.6905,147454.844
2009-01-07 15:30:00,21.59,21.68,21.55,21.57,178325.12315270936,11.6851,11.7338,11.6635,11.6743,178325.1232
2009-01-07 15:35:00,21.57,21.64,21.54,21.6,317679.2556102901,11.6743,11.7122,11.658,11.6905,317679.2556
2009-01-07 15:40:00,21.6,21.62,21.56,21.6,171538.04050355774,11.6905,11.7013,11.6689,11.6905,171538.0405
2009-01-07 15:45:00,21.6,21.62,21.56,21.58,209085.93322386427,11.6905,11.7013,11.6689,11.6797,209085.9332
2009-01-07 15:50:00,21.58,21.59,21.51,21.56,188067.8708264916,11.6797,11.6851,11.6418,11.6689,188067.8708
2009-01-07 15:55:00,21.56,21.67,21.56,21.65,297755.8839627805,11.6689,11.7284,11.6689,11.7176,297755.884
2009-01-08 09:30:00,21.23,21.94,21.23,21.91,222769.5675971538,11.4903,11.8745,11.4903,11.8583,222769.5676
2009-01-08 09:35:00,21.92,22.28,21.85,22.26,216201.4230979748,11.8637,12.0586,11.8258,12.0477,216201.4231
2009-01-08 09:40:00,22.27,22.58,22.2,22.52,327750.4105090312,12.0531,12.2209,12.0153,12.1884,327750.4105
2009-01-08 09:45:00,22.53,22.6,22.21,22.21,254734.5374931582,12.1939,12.2317,12.0207,12.0207,254734.5375
2009-01-08 09:50:00,22.23,22.34,22.13,22.17,262616.310892173,12.0315,12.091,11.9774,11.999,262616.3109
2009-01-08 09:55:00,22.17,22.3,22.11,22.26,139135.1943076081,11.999,12.0694,11.9665,12.0477,139135.1943
2009-01-08 10:00:00,22.26,22.27,22.08,22.1,126217.84345922276,12.0477,12.0531,11.9503,11.9611,126217.8435
2009-01-08 10:05:00,22.11,22.39,22.09,22.34,187411.05637657363,11.9665,12.1181,11.9557,12.091,187411.0564
2009-01-08 10:10:00,22.34,22.34,22.19,22.19,143295.01915708813,12.091,12.091,12.0098,12.0098,143295.0192
2009-01-08 10:15:00,22.2,22.23,22.02,22.02,198576.9020251779,12.0153,12.0315,11.9178,11.9178,198576.902
2009-01-08 10:20:00,22.03,22.14,22.02,22.02,123809.52380952382,11.9232,11.9828,11.9178,11.9178,123809.5238
2009-01-08 10:25:00,22.03,22.18,22.02,22.13,58347.01696770662,11.9232,12.0044,11.9178,11.9774,58347.017
2009-01-08 10:30:00,22.12,22.13,21.97,22.08,106403.9408866995,11.972,11.9774,11.8908,11.9503,106403.9409
2009-01-08 10:35:00,22.08,22.19,22.07,22.17,88998.35796387521,11.9503,12.0098,11.9449,11.999,88998.358
2009-01-08 10:40:00,22.19,22.4,22.17,22.34,177558.83962780517,12.0098,12.1235,11.999,12.091,177558.8396
2009-01-08 10:45:00,22.34,22.44,22.31,22.34,125670.4980842912,12.091,12.1451,12.0748,12.091,125670.4981
2009-01-08 10:50:00,22.34,22.48,22.32,22.39,101039.95621237002,12.091,12.1668,12.0802,12.1181,101039.9562
2009-01-08 10:55:00,22.39,22.44,22.3,22.42,79584.01751505201,12.1181,12.1451,12.0694,12.1343,79584.0175
2009-01-08 11:00:00,22.42,22.55,22.38,22.49,190804.59770114944,12.1343,12.2047,12.1127,12.1722,190804.5977
2009-01-08 11:05:00,22.5,22.52,22.36,22.45,139901.47783251232,12.1776,12.1884,12.1019,12.1506,139901.4778
2009-01-08 11:10:00,22.45,22.51,22.41,22.49,159277.5041050903,12.1506,12.183,12.1289,12.1722,159277.5041
2009-01-08 11:15:00,22.5,22.59,22.47,22.5,135522.71483305967,12.1776,12.2263,12.1614,12.1776,135522.7148
2009-01-08 11:20:00,22.5,22.56,22.41,22.41,157635.46798029557,12.1776,12.2101,12.1289,12.1289,157635.468
2009-01-08 11:25:00,22.42,22.42,22.11,22.12,306951.2862616311,12.1343,12.1343,11.9665,11.972,306951.2863
2009-01-08 11:30:00,22.13,22.16,22.07,22.14,125232.62178434592,11.9774,11.9936,11.9449,11.9828,125232.6218
2009-01-08 11:35:00,22.13,22.29,22.13,22.28,71702.24411603723,11.9774,12.064,11.9774,12.0586,71702.2441
2009-01-08 11:40:00,22.29,22.37,22.27,22.31,68527.64094143405,12.064,12.1073,12.0531,12.0748,68527.6409
2009-01-08 11:45:00,22.31,22.31,22.17,22.22,83524.90421455938,12.0748,12.0748,11.999,12.0261,83524.9042
2009-01-08 11:50:00,22.21,22.27,22.06,22.1,137821.56540777232,12.0207,12.0531,11.9395,11.9611,137821.5654
2009-01-08 11:55:00,22.11,22.11,22.02,22.1,102353.5851122058,11.9665,11.9665,11.9178,11.9611,102353.5851
2009-01-08 12:00:00,22.1,22.23,22.08,22.21,65353.03776683087,11.9611,12.0315,11.9503,12.0207,65353.0378
2009-01-08 12:05:00,22.21,22.26,22.13,22.23,85166.94033935413,12.0207,12.0477,11.9774,12.0315,85166.9403
2009-01-08 12:10:00,22.23,22.33,22.21,22.28,65134.09961685824,12.0315,12.0856,12.0207,12.0586,65134.0996
2009-01-08 12:15:00,22.28,22.29,22.21,22.22,49698.96004378763,12.0586,12.064,12.0207,12.0261,49698.96
2009-01-08 12:20:00,22.22,22.24,22.17,22.17,62287.903667214014,12.0261,12.0369,11.999,11.999,62287.9037
2009-01-08 12:25:00,22.17,22.2,22.14,22.2,85057.47126436782,11.999,12.0153,11.9828,12.0153,85057.4713
2009-01-08 12:30:00,22.2,22.23,22.14,22.14,85604.8166392994,12.0153,12.0315,11.9828,11.9828,85604.8166
2009-01-08 12:35:00,22.15,22.18,22.14,22.17,46305.41871921183,11.9882,12.0044,11.9828,11.999,46305.4187
2009-01-08 12:40:00,22.18,22.23,22.16,22.23,45648.60426929392,12.0044,12.0315,11.9936,12.0315,45648.6043
2009-01-08 12:45:00,22.23,22.27,22.15,22.17,98522.16748768474,12.0315,12.0531,11.9882,11.999,98522.1675
2009-01-08 12:50:00,22.16,22.29,22.14,22.26,78160.9195402299,11.9936,12.064,11.9828,12.0477,78160.9195
2009-01-08 12:55:00,22.26,22.3,22.1,22.12,92063.49206349209,12.0477,12.0694,11.9611,11.972,92063.4921
2009-01-08 13:00:00,22.12,22.15,22.08,22.14,75314.72359058567,11.972,11.9882,11.9503,11.9828,75314.7236
2009-01-08 13:05:00,22.14,22.21,22.06,22.06,86042.69293924466,11.9828,12.0207,11.9395,11.9395,86042.6929
2009-01-08 13:10:00,22.06,22.08,21.96,22.02,96113.84783798576,11.9395,11.9503,11.8854,11.9178,96113.8478
2009-01-08 13:15:00,22.02,22.09,22.02,22.02,63273.12534209086,11.9178,11.9557,11.9178,11.9178,63273.1253
2009-01-08 13:20:00,22.03,22.12,21.97,22.07,71483.3059660646,11.9232,11.972,11.8908,11.9449,71483.306
2009-01-08 13:25:00,22.06,22.11,22.0,22.02,58347.01696770662,11.9395,11.9665,11.907,11.9178,58347.017
2009-01-08 13:30:00,22.0,22.04,21.96,22.02,47619.04761904762,11.907,11.9287,11.8854,11.9178,47619.0476
2009-01-08 13:35:00,22.02,22.09,21.99,22.01,37657.36179529283,11.9178,11.9557,11.9016,11.9124,37657.3618
2009-01-08 13:40:00,22.02,22.09,22.01,22.09,66119.32129173509,11.9178,11.9557,11.9124,11.9557,66119.3213
2009-01-08 13:45:00,22.09,22.21,22.08,22.15,117788.7246852764,11.9557,12.0207,11.9503,11.9882,117788.7247
2009-01-08 13:50:00,22.16,22.16,22.04,22.05,159605.91133004928,11.9936,11.9936,11.9287,11.9341,159605.9113
2009-01-08 13:55:00,22.06,22.06,21.9,21.92,139244.66338259442,11.9395,11.9395,11.8529,11.8637,139244.6634
2009-01-08 14:00:00,21.94,21.98,21.91,21.93,81007.11548987411,11.8745,11.8962,11.8583,11.8691,81007.1155
2009-01-08 14:05:00,21.94,22.11,21.94,22.02,135084.8385331144,11.8745,11.9665,11.8745,11.9178,135084.8385
2009-01-08 14:10:00,22.03,22.08,22.02,22.05,82868.0897646415,11.9232,11.9503,11.9178,11.9341,82868.0898
2009-01-08 14:15:00,22.05,22.07,22.02,22.04,144061.30268199235,11.9341,11.9449,11.9178,11.9287,144061.3027
2009-01-08 14:20:00,22.04,22.1,22.02,22.08,119211.82266009852,11.9287,11.9611,11.9178,11.9503,119211.8227
2009-01-08 14:25:00,22.08,22.09,22.02,22.03,121182.26600985222,11.9503,11.9557,11.9178,11.9232,121182.266
2009-01-08 14:30:00,22.02,22.05,21.98,22.02,170990.69512862616,11.9178,11.9341,11.8962,11.9178,170990.6951
2009-01-08 14:35:00,22.0,22.09,22.0,22.06,108921.72961138478,11.907,11.9557,11.907,11.9395,108921.7296
2009-01-08 14:40:00,22.06,22.18,22.02,22.18,132785.98795840176,11.9395,12.0044,11.9178,12.0044,132785.988
2009-01-08 14:45:00,22.18,22.24,22.16,22.18,124575.80733442804,12.0044,12.0369,11.9936,12.0044,124575.8073
2009-01-08 14:50:00,22.17,22.27,22.17,22.26,166392.9939792009,11.999,12.0531,11.999,12.0477,166392.994
2009-01-08 14:55:00,22.26,22.3,22.1,22.15,150957.85440613027,12.0477,12.0694,11.9611,11.9882,150957.8544
2009-01-08 15:00:00,22.15,22.26,22.15,22.21,166064.58675424193,11.9882,12.0477,11.9882,12.0207,166064.5868
2009-01-08 15:05:00,22.2,22.23,22.16,22.2,185331.14395183363,12.0153,12.0315,11.9936,12.0153,185331.144
2009-01-08 15:10:00,22.2,22.23,22.14,22.15,140886.69950738916,12.0153,12.0315,11.9828,11.9882,140886.6995
2009-01-08 15:15:00,22.16,22.28,22.14,22.26,149534.75643130817,11.9936,12.0586,11.9828,12.0477,149534.7564
2009-01-08 15:20:00,22.25,22.33,22.17,22.3,225506.2944718117,12.0423,12.0856,11.999,12.0694,225506.2945
2009-01-08 15:25:00,22.29,22.33,22.23,22.3,157416.52983032295,12.064,12.0856,12.0315,12.0694,157416.5298
2009-01-08 15:30:00,22.3,22.33,22.23,22.24,152928.29775588398,12.0694,12.0856,12.0315,12.0369,152928.2978
2009-01-08 15:35:00,22.23,22.29,22.18,22.29,265353.0377668309,12.0315,12.064,12.0044,12.064,265353.0378
2009-01-08 15:40:00,22.29,22.46,22.29,22.46,316694.03393541323,12.064,12.156,12.064,12.156,316694.0339
2009-01-08 15:45:00,22.46,22.52,22.44,22.44,412807.881773399,12.156,12.1884,12.1451,12.1451,412807.8818
2009-01-08 15:50:00,22.44,22.62,22.38,22.57,525889.4362342638,12.1451,12.2426,12.1127,12.2155,525889.4362
2009-01-08 15:55:00,22.57,22.61,22.47,22.51,410946.9074986316,12.2155,12.2372,12.1614,12.183,410946.9075
2009-01-09 09:30:00,22.6,22.71,22.3,22.55,221784.34592227696,12.2317,12.2913,12.0694,12.2047,221784.3459
2009-01-09 09:35:00,22.55,22.59,22.47,22.49,123918.99288451012,12.2047,12.2263,12.1614,12.1722,123918.9929
2009-01-09 09:40:00,22.48,22.51,22.36,22.41,166611.9321291735,12.1668,12.183,12.1019,12.1289,166611.9321
2009-01-09 09:45:00,22.41,22.43,22.21,22.21,127750.4105090312,12.1289,12.1397,12.0207,12.0207,127750.4105
2009-01-09 09:50:00,22.21,22.24,22.02,22.04,125670.4980842912,12.0207,12.0369,11.9178,11.9287,125670.4981
2009-01-09 09:55:00,22.04,22.26,21.96,22.14,150957.85440613027,11.9287,12.0477,11.8854,11.9828,150957.8544
2009-01-09 10:00:00,22.15,22.16,22.01,22.03,161576.35467980296,11.9882,11.9936,11.9124,11.9232,161576.3547
2009-01-09 10:05:00,22.02,22.2,22.02,22.07,129611.38478379858,11.9178,12.0153,11.9178,11.9449,129611.3848
2009-01-09 10:10:00,22.06,22.07,21.92,21.95,136726.87465790915,11.9395,11.9449,11.8637,11.8799,136726.8747
2009-01-09 10:15:00,21.94,21.94,21.77,21.78,149753.69458128078,11.8745,11.8745,11.7825,11.7879,149753.6946
2009-01-09 10:20:00,21.79,21.8,21.67,21.71,197044.33497536948,11.7934,11.7988,11.7284,11.7501,197044.335
2009-01-09 10:25:00,21.71,21.72,21.52,21.55,268308.70279146143,11.7501,11.7555,11.6472,11.6635,268308.7028
2009-01-09 10:30:00,21.54,21.55,21.46,21.49,214559.38697318008,11.658,11.6635,11.6147,11.631,214559.387
2009-01-09 10:35:00,21.5,21.73,21.4,21.6,172304.32402846197,11.6364,11.7609,11.5823,11.6905,172304.324
2009-01-09 10:40:00,21.6,21.68,21.54,21.68,93377.12096332786,11.6905,11.7338,11.658,11.7338,93377.121
2009-01-09 10:45:00,21.68,21.73,21.59,21.7,115927.75041050903,11.7338,11.7609,11.6851,11.7446,115927.7504
2009-01-09 10:50:00,21.7,21.7,21.56,21.69,119868.63711001644,11.7446,11.7446,11.6689,11.7392,119868.6371
2009-01-09 10:55:00,21.69,21.71,21.59,21.6,166721.40120415983,11.7392,11.7501,11.6851,11.6905,166721.4012
2009-01-09 11:00:00,21.59,21.68,21.56,21.65,83196.49698960045,11.6851,11.7338,11.6689,11.7176,83196.497
2009-01-09 11:05:00,21.64,21.72,21.64,21.64,105199.78106185004,11.7122,11.7555,11.7122,11.7122,105199.7811
2009-01-09 11:10:00,21.64,21.64,21.52,21.62,122495.89490968802,11.7122,11.7122,11.6472,11.7013,122495.8949
2009-01-09 11:15:00,21.63,21.68,21.61,21.68,56267.10454296661,11.7068,11.7338,11.6959,11.7338,56267.1045
2009-01-09 11:20:00,21.69,21.91,21.67,21.9,222769.5675971538,11.7392,11.8583,11.7284,11.8529,222769.5676
2009-01-09 11:25:00,21.9,21.97,21.81,21.85,184126.9841269841,11.8529,11.8908,11.8042,11.8258,184126.9841
2009-01-09 11:30:00,21.81,21.82,21.76,21.81,56048.16639299398,11.8042,11.8096,11.7771,11.8042,56048.1664
2009-01-09 11:35:00,21.8,21.83,21.76,21.78,50903.11986863711,11.7988,11.815,11.7771,11.7879,50903.1199
2009-01-09 11:40:00,21.78,21.8,21.64,21.67,62178.4345922277,11.7879,11.7988,11.7122,11.7284,62178.4346
2009-01-09 11:45:00,21.68,21.8,21.65,21.79,89764.64148877942,11.7338,11.7988,11.7176,11.7934,89764.6415
2009-01-09 11:50:00,21.78,21.81,21.7,21.8,68418.17186644774,11.7879,11.8042,11.7446,11.7988,68418.1719
2009-01-09 11:55:00,21.79,21.86,21.77,21.83,49042.14559386973,11.7934,11.8312,11.7825,11.815,49042.1456
2009-01-09 12:00:00,21.82,21.84,21.8,21.84,91297.20853858785,11.8096,11.8204,11.7988,11.8204,91297.2085
2009-01-09 12:05:00,21.85,22.0,21.85,21.93,124356.8691844554,11.8258,11.907,11.8258,11.8691,124356.8692
2009-01-09 12:10:00,21.93,21.98,21.88,21.88,73125.34209085934,11.8691,11.8962,11.8421,11.8421,73125.3421
2009-01-09 12:15:00,21.88,21.88,21.81,21.85,58128.07881773399,11.8421,11.8421,11.8042,11.8258,58128.0788
2009-01-09 12:20:00,21.86,21.86,21.78,21.81,53201.97044334975,11.8312,11.8312,11.7879,11.8042,53201.9704
2009-01-09 12:25:00,21.82,21.91,21.78,21.79,88341.54351395731,11.8096,11.8583,11.7879,11.7934,88341.5435
2009-01-09 12:30:00,21.78,21.89,21.74,21.88,67651.88834154351,11.7879,11.8475,11.7663,11.8421,67651.8883
2009-01-09 12:35:00,21.88,21.88,21.84,21.86,47728.51669403394,11.8421,11.8421,11.8204,11.8312,47728.5167
2009-01-09 12:40:00,21.86,21.88,21.74,21.75,41707.71756978654,11.8312,11.8421,11.7663,11.7717,41707.7176
2009-01-09 12:45:00,21.74,21.83,21.71,21.8,55610.29009304872,11.7663,11.815,11.7501,11.7988,55610.2901
2009-01-09 12:50:00,21.8,21.85,21.79,21.82,28243.021346469624,11.7988,11.8258,11.7934,11.8096,28243.0213
2009-01-09 12:55:00,21.82,21.83,21.81,21.81,31964.96989600438,11.8096,11.815,11.8042,11.8042,31964.9699
2009-01-09 13:00:00,21.82,21.91,21.81,21.87,115599.34318555008,11.8096,11.8583,11.8042,11.8367,115599.3432
2009-01-09 13:05:00,21.88,21.9,21.81,21.88,75752.59989053092,11.8421,11.8529,11.8042,11.8421,75752.5999
2009-01-09 13:10:00,21.86,21.89,21.86,21.87,55062.944718117134,11.8312,11.8475,11.8312,11.8367,55062.9447
2009-01-09 13:15:00,21.86,21.87,21.79,21.79,113847.83798576905,11.8312,11.8367,11.7934,11.7934,113847.838
2009-01-09 13:20:00,21.8,21.82,21.76,21.81,40722.49589490969,11.7988,11.8096,11.7771,11.8042,40722.4959
2009-01-09 13:25:00,21.81,21.88,21.81,21.87,25615.76354679803,11.8042,11.8421,11.8042,11.8367,25615.7635
2009-01-09 13:30:00,21.87,21.88,21.8,21.84,37328.95457033388,11.8367,11.8421,11.7988,11.8204,37328.9546
2009-01-09 13:35:00,21.85,21.91,21.83,21.83,58675.42419266557,11.8258,11.8583,11.815,11.815,58675.4242
2009-01-09 13:40:00,21.84,21.94,21.83,21.83,66009.85221674877,11.8204,11.8745,11.815,11.815,66009.8522
2009-01-09 13:45:00,21.84,21.91,21.83,21.91,59332.23864258347,11.8204,11.8583,11.815,11.8583,59332.2386
2009-01-09 13:50:00,21.91,21.92,21.83,21.83,66885.6048166393,11.8583,11.8637,11.815,11.815,66885.6048
2009-01-09 13:55:00,21.83,21.85,21.81,21.82,70060.20799124248,11.815,11.8258,11.8042,11.8096,70060.208
2009-01-09 14:00:00,21.81,22.0,21.81,21.98,73234.81116584565,11.8042,11.907,11.8042,11.8962,73234.8112
2009-01-09 14:05:00,21.98,22.02,21.96,22.0,66776.13574165298,11.8962,11.9178,11.8854,11.907,66776.1357
2009-01-09 14:10:00,22.0,22.0,21.9,21.97,68856.048166393,11.907,11.907,11.8529,11.8908,68856.0482
2009-01-09 14:15:00,21.97,22.02,21.91,22.0,129720.8538587849,11.8908,11.9178,11.8583,11.907,129720.8539
2009-01-09 14:20:00,22.01,22.04,21.94,21.97,112315.2709359606,11.9124,11.9287,11.8745,11.8908,112315.2709
2009-01-09 14:25:00,21.97,22.04,21.95,22.04,85604.8166392994,11.8908,11.9287,11.8799,11.9287,85604.8166
2009-01-09 14:30:00,22.03,22.18,22.03,22.11,119540.22988505747,11.9232,12.0044,11.9232,11.9665,119540.2299
2009-01-09 14:35:00,22.11,22.11,22.02,22.04,105199.78106185004,11.9665,11.9665,11.9178,11.9287,105199.7811
2009-01-09 14:40:00,22.03,22.09,21.94,22.09,118992.88451012588,11.9232,11.9557,11.8745,11.9557,118992.8845
2009-01-09 14:45:00,22.1,22.14,21.96,21.97,155555.55555555556,11.9611,11.9828,11.8854,11.8908,155555.5556
2009-01-09 14:50:00,21.96,22.08,21.94,22.07,130596.60645867544,11.8854,11.9503,11.8745,11.9449,130596.6065
2009-01-09 14:55:00,22.07,22.12,22.06,22.1,103448.27586206896,11.9449,11.972,11.9395,11.9611,103448.2759
2009-01-09 15:00:00,22.09,22.19,22.06,22.15,196715.9277504105,11.9557,12.0098,11.9395,11.9882,196715.9278
2009-01-09 15:05:00,22.15,22.17,22.06,22.06,252764.0941434045,11.9882,11.999,11.9395,11.9395,252764.0941
2009-01-09 15:10:00,22.06,22.11,22.01,22.09,208538.5878489327,11.9395,11.9665,11.9124,11.9557,208538.5878
2009-01-09 15:15:00,22.09,22.1,22.02,22.09,146798.02955665026,11.9557,11.9611,11.9178,11.9557,146798.0296
2009-01-09 15:20:00,22.09,22.11,21.98,22.02,191899.2884510126,11.9557,11.9665,11.8962,11.9178,191899.2885
2009-01-09 15:25:00,22.02,22.06,21.92,22.03,228899.83579638752,11.9178,11.9395,11.8637,11.9232,228899.8358
2009-01-09 15:30:00,22.03,22.12,22.01,22.12,159605.91133004928,11.9232,11.972,11.9124,11.972,159605.9113
2009-01-09 15:35:00,22.11,22.16,22.06,22.11,163108.92172961138,11.9665,11.9936,11.9395,11.9665,163108.9217
2009-01-09 15:40:00,22.11,22.11,21.96,22.03,275095.78544061305,11.9665,11.9665,11.8854,11.9232,275095.7854
2009-01-09 15:45:00,22.02,22.05,21.92,21.97,260317.46031746035,11.9178,11.9341,11.8637,11.8908,260317.4603
2009-01-09 15:50:00,21.98,22.0,21.81,21.82,356212.3700054735,11.8962,11.907,11.8042,11.8096,356212.37
2009-01-09 15:55:00,21.81,21.94,21.81,21.89,424083.1964969896,11.8042,11.8745,11.8042,11.8475,424083.1965
2009-01-12 09:30:00,21.86,21.89,21.61,21.67,155336.61740558292,11.8312,11.8475,11.6959,11.7284,155336.6174
2009-01-12 09:35:00,21.65,21.79,21.63,21.7,90530.92501368363,11.7176,11.7934,11.7068,11.7446,90530.925
2009-01-12 09:40:00,21.7,21.77,21.57,21.65,102572.52326217844,11.7446,11.7825,11.6743,11.7176,102572.5233
2009-01-12 09:45:00,21.64,21.64,21.47,21.58,193760.26272578,11.7122,11.7122,11.6202,11.6797,193760.2627
2009-01-12 09:50:00,21.57,21.58,21.45,21.47,224740.0109469075,11.6743,11.6797,11.6093,11.6202,224740.0109
2009-01-12 09:55:00,21.47,21.5,21.33,21.43,208319.64969896004,11.6202,11.6364,11.5444,11.5985,208319.6497
2009-01-12 10:00:00,21.43,21.46,21.22,21.26,170771.75697865355,11.5985,11.6147,11.4849,11.5065,170771.757
2009-01-12 10:05:00,21.26,21.28,21.1,21.12,214559.38697318008,11.5065,11.5173,11.4199,11.4307,214559.387
2009-01-12 10:10:00,21.12,21.13,20.93,20.94,248056.9239189929,11.4307,11.4361,11.3279,11.3333,248056.9239
2009-01-12 10:15:00,20.93,20.94,20.79,20.8,291297.20853858785,11.3279,11.3333,11.2521,11.2575,291297.2085
2009-01-12 10:20:00,20.81,20.87,20.72,20.78,231746.0317460317,11.2629,11.2954,11.2142,11.2467,231746.0317
2009-01-12 10:25:00,20.79,20.9,20.77,20.89,184345.9222769568,11.2521,11.3117,11.2413,11.3062,184345.9223
2009-01-12 10:30:00,20.88,20.93,20.86,20.9,100711.54898741106,11.3008,11.3279,11.29,11.3117,100711.549
2009-01-12 10:35:00,20.9,21.07,20.9,21.07,156978.65353037766,11.3117,11.4037,11.3117,11.4037,156978.6535
2009-01-12 10:40:00,21.06,21.07,20.98,21.02,138149.97263273125,11.3983,11.4037,11.355,11.3766,138149.9726
2009-01-12 10:45:00,21.02,21.06,20.92,20.96,106403.9408866995,11.3766,11.3983,11.3225,11.3441,106403.9409
2009-01-12 10:50:00,20.96,21.01,20.94,20.99,126436.7816091954,11.3441,11.3712,11.3333,11.3604,126436.7816
2009-01-12 10:55:00,20.99,21.02,20.95,20.95,89326.76518883416,11.3604,11.3766,11.3387,11.3387,89326.7652
2009-01-12 11:00:00,20.95,21.03,20.93,21.02,90093.04871373838,11.3387,11.382,11.3279,11.3766,90093.0487
2009-01-12 11:05:00,21.02,21.04,21.0,21.01,139025.7252326218,11.3766,11.3874,11.3658,11.3712,139025.7252
2009-01-12 11:10:00,21.01,21.04,20.99,21.0,128735.63218390803,11.3712,11.3874,11.3604,11.3658,128735.6322
2009-01-12 11:15:00,20.99,21.02,20.96,20.99,134975.3694581281,11.3604,11.3766,11.3441,11.3604,134975.3695
2009-01-12 11:20:00,20.98,21.04,20.95,21.03,151067.3234811166,11.355,11.3874,11.3387,11.382,151067.3235
2009-01-12 11:25:00,21.03,21.05,20.94,20.96,122933.77120963328,11.382,11.3928,11.3333,11.3441,122933.7712
2009-01-12 11:30:00,20.96,20.98,20.93,20.95,94690.74986316366,11.3441,11.355,11.3279,11.3387,94690.7499
2009-01-12 11:35:00,20.94,20.95,20.87,20.88,238861.5216201424,11.3333,11.3387,11.2954,11.3008,238861.5216
2009-01-12 11:40:00,20.88,20.92,20.87,20.89,111001.6420361248,11.3008,11.3225,11.2954,11.3062,111001.642
2009-01-12 11:45:00,20.89,20.9,20.78,20.82,156102.90093048714,11.3062,11.3117,11.2467,11.2684,156102.9009
2009-01-12 11:50:00,20.82,20.84,20.77,20.79,148877.94198139026,11.2684,11.2792,11.2413,11.2521,148877.942
2009-01-12 11:55:00,20.81,20.84,20.81,20.83,89436.23426382047,11.2629,11.2792,11.2629,11.2738,89436.2343
2009-01-12 12:00:00,20.83,20.83,20.8,20.83,110344.8275862069,11.2738,11.2738,11.2575,11.2738,110344.8276
2009-01-12 12:05:00,20.83,20.95,20.82,20.94,78160.9195402299,11.2738,11.3387,11.2684,11.3333,78160.9195
2009-01-12 12:10:00,20.94,21.0,20.92,20.99,71921.18226600986,11.3333,11.3658,11.3225,11.3604,71921.1823
2009-01-12 12:15:00,21.0,21.03,20.92,20.93,75752.59989053092,11.3658,11.382,11.3225,11.3279,75752.5999
2009-01-12 12:20:00,20.93,20.96,20.87,20.88,59003.831417624526,11.3279,11.3441,11.2954,11.3008,59003.8314
2009-01-12 12:25:00,20.88,20.9,20.87,20.89,36343.73289545703,11.3008,11.3117,11.2954,11.3062,36343.7329
2009-01-12 12:30:00,20.89,20.99,20.88,20.99,88451.01258894363,11.3062,11.3604,11.3008,11.3604,88451.0126
2009-01-12 12:35:00,20.99,21.04,20.97,20.99,111439.51833607006,11.3604,11.3874,11.3495,11.3604,111439.5183
2009-01-12 12:40:00,20.98,21.0,20.91,20.94,71154.89874110564,11.355,11.3658,11.3171,11.3333,71154.8987
2009-01-12 12:45:00,20.94,20.99,20.93,20.96,57142.857142857145,11.3333,11.3604,11.3279,11.3441,57142.8571
2009-01-12 12:50:00,20.96,21.0,20.94,20.99,53639.84674329502,11.3441,11.3658,11.3333,11.3604,53639.8467
2009-01-12 12:55:00,20.99,20.99,20.89,20.91,57580.73344280241,11.3604,11.3604,11.3062,11.3171,57580.7334
2009-01-12 13:00:00,20.9,20.91,20.87,20.89,83962.78051450466,11.3117,11.3171,11.2954,11.3062,83962.7805
2009-01-12 13:05:00,20.89,20.97,20.89,20.96,46633.82594417077,11.3062,11.3495,11.3062,11.3441,46633.8259
2009-01-12 13:10:00,20.97,21.07,20.96,21.06,64039.40886699508,11.3495,11.4037,11.3441,11.3983,64039.4089
2009-01-12 13:15:00,21.04,21.08,21.02,21.07,81882.86808976464,11.3874,11.4091,11.3766,11.4037,81882.8681
2009-01-12 13:20:00,21.08,21.08,20.98,20.99,60207.991242474,11.4091,11.4091,11.355,11.3604,60207.9912
2009-01-12 13:25:00,20.99,21.03,20.98,20.99,53968.25396825397,11.3604,11.382,11.355,11.3604,53968.254
2009-01-12 13:30:00,20.99,21.0,20.95,20.95,52873.56321839081,11.3604,11.3658,11.3387,11.3387,52873.5632
2009-01-12 13:35:00,20.96,20.96,20.92,20.95,69950.73891625616,11.3441,11.3441,11.3225,11.3387,69950.7389
2009-01-12 13:40:00,20.94,21.03,20.94,21.03,58237.54789272031,11.3333,11.382,11.3333,11.382,58237.5479
2009-01-12 13:45:00,21.03,21.1,21.03,21.07,125451.55993431856,11.382,11.4199,11.382,11.4037,125451.5599
2009-01-12 13:50:00,21.07,21.17,21.06,21.15,170552.8188286809,11.4037,11.4578,11.3983,11.447,170552.8188
2009-01-12 13:55:00,21.15,21.26,20.98,20.99,207115.4898741106,11.447,11.5065,11.355,11.3604,207115.4899
2009-01-12 14:00:00,21.0,21.0,20.89,20.89,73672.68746579092,11.3658,11.3658,11.3062,11.3062,73672.6875
2009-01-12 14:05:00,20.92,20.97,20.88,20.91,89436.23426382047,11.3225,11.3495,11.3008,11.3171,89436.2343
2009-01-12 14:10:00,20.9,20.96,20.86,20.91,160481.6639299398,11.3117,11.3441,11.29,11.3171,160481.6639
2009-01-12 14:15:00,20.91,20.97,20.88,20.93,102681.99233716476,11.3171,11.3495,11.3008,11.3279,102681.9923
2009-01-12 14:20:00,20.93,20.94,20.87,20.93,158730.15873015873,11.3279,11.3333,11.2954,11.3279,158730.1587
2009-01-12 14:25:00,20.93,20.99,20.9,20.96,175478.92720306513,11.3279,11.3604,11.3117,11.3441,175478.9272
2009-01-12 14:30:00,20.96,20.99,20.83,20.83,148221.12753147236,11.3441,11.3604,11.2738,11.2738,148221.1275
2009-01-12 14:35:00,20.84,20.96,20.83,20.94,88779.41981390258,11.2792,11.3441,11.2738,11.3333,88779.4198
2009-01-12 14:40:00,20.94,20.94,20.86,20.89,71483.3059660646,11.3333,11.3333,11.29,11.3062,71483.306
2009-01-12 14:45:00,20.89,20.9,20.85,20.89,117241.37931034484,11.3062,11.3117,11.2846,11.3062,117241.3793
2009-01-12 14:50:00,20.89,20.96,20.89,20.93,81007.11548987411,11.3062,11.3441,11.3062,11.3279,81007.1155
2009-01-12 14:55:00,20.92,20.96,20.88,20.9,76081.00711548988,11.3225,11.3441,11.3008,11.3117,76081.0071
2009-01-12 15:00:00,20.89,20.95,20.86,20.91,112862.61631089218,11.3062,11.3387,11.29,11.3171,112862.6163
2009-01-12 15:05:00,20.9,20.94,20.84,20.89,104542.96661193212,11.3117,11.3333,11.2792,11.3062,104542.9666
2009-01-12 15:10:00,20.88,20.89,20.84,20.84,88122.60536398468,11.3008,11.3062,11.2792,11.2792,88122.6054
2009-01-12 15:15:00,20.84,20.85,20.75,20.75,189490.96880131363,11.2792,11.2846,11.2305,11.2305,189490.9688
2009-01-12 15:20:00,20.75,20.88,20.72,20.87,241050.90311986863,11.2305,11.3008,11.2142,11.2954,241050.9031
2009-01-12 15:25:00,20.86,20.88,20.85,20.86,100821.01806239736,11.29,11.3008,11.2846,11.29,100821.0181
2009-01-12 15:30:00,20.86,20.96,20.83,20.84,222988.50574712644,11.29,11.3441,11.2738,11.2792,222988.5057
2009-01-12 15:35:00,20.84,20.91,20.8,20.87,170443.34975369458,11.2792,11.3171,11.2575,11.2954,170443.3498
2009-01-12 15:40:00,20.86,20.91,20.79,20.91,203174.6031746032,11.29,11.3171,11.2521,11.3171,203174.6032
2009-01-12 15:45:00,20.91,20.97,20.86,20.93,228352.490421456,11.3171,11.3495,11.29,11.3279,228352.4904
2009-01-12 15:50:00,20.93,21.05,20.91,21.02,253311.4395183361,11.3279,11.3928,11.3171,11.3766,253311.4395
2009-01-12 15:55:00,21.01,21.06,20.96,20.99,344827.5862068966,11.3712,11.3983,11.3441,11.3604,344827.5862
2009-01-13 09:30:00,21.05,21.47,21.02,21.35,228571.42857142852,11.3928,11.6202,11.3766,11.5552,228571.4286
2009-01-13 09:35:00,21.34,21.89,21.25,21.6,317569.7865353038,11.5498,11.8475,11.5011,11.6905,317569.7865
2009-01-13 09:40:00,21.6,22.03,21.58,22.02,338259.4417077176,11.6905,11.9232,11.6797,11.9178,338259.4417
2009-01-13 09:45:00,22.06,22.23,21.99,22.01,342638.20470717025,11.9395,12.0315,11.9016,11.9124,342638.2047
2009-01-13 09:50:00,22.02,22.25,21.99,22.1,413464.69622331695,11.9178,12.0423,11.9016,11.9611,413464.6962
2009-01-13 09:55:00,22.09,22.18,22.0,22.0,160043.7876299945,11.9557,12.0044,11.907,11.907,160043.7876
2009-01-13 10:00:00,21.99,22.1,21.92,21.98,213355.2271483306,11.9016,11.9611,11.8637,11.8962,213355.2271
2009-01-13 10:05:00,21.97,22.15,21.96,22.12,227367.2687465791,11.8908,11.9882,11.8854,11.972,227367.2687
2009-01-13 10:10:00,22.12,22.16,21.99,22.02,185331.14395183363,11.972,11.9936,11.9016,11.9178,185331.144
2009-01-13 10:15:00,22.02,22.03,21.94,21.98,154132.45758073346,11.9178,11.9232,11.8745,11.8962,154132.4576
2009-01-13 10:20:00,21.97,21.99,21.67,21.68,255829.2282430213,11.8908,11.9016,11.7284,11.7338,255829.2282
2009-01-13 10:25:00,21.68,21.76,21.52,21.74,175369.4581280788,11.7338,11.7771,11.6472,11.7663,175369.4581
2009-01-13 10:30:00,21.75,21.81,21.63,21.7,142309.7974822113,11.7717,11.8042,11.7068,11.7446,142309.7975
2009-01-13 10:35:00,21.7,21.77,21.65,21.7,186535.30377668308,11.7446,11.7825,11.7176,11.7446,186535.3038
2009-01-13 10:40:00,21.7,21.84,21.7,21.77,148002.18938149975,11.7446,11.8204,11.7446,11.7825,148002.1894
2009-01-13 10:45:00,21.77,21.97,21.76,21.93,148440.065681445,11.7825,11.8908,11.7771,11.8691,148440.0657
2009-01-13 10:50:00,21.91,21.99,21.85,21.95,144827.58620689655,11.8583,11.9016,11.8258,11.8799,144827.5862
2009-01-13 10:55:00,21.95,21.99,21.87,21.96,106951.28626163107,11.8799,11.9016,11.8367,11.8854,106951.2863
2009-01-13 11:00:00,21.96,21.99,21.89,21.94,89655.1724137931,11.8854,11.9016,11.8475,11.8745,89655.1724
2009-01-13 11:05:00,21.94,22.11,21.93,22.09,147345.37493158184,11.8745,11.9665,11.8691,11.9557,147345.3749
2009-01-13 11:10:00,22.09,22.1,21.92,22.03,138916.25615763548,11.9557,11.9611,11.8637,11.9232,138916.2562
2009-01-13 11:15:00,22.03,22.05,21.94,21.95,130049.26108374384,11.9232,11.9341,11.8745,11.8799,130049.2611
2009-01-13 11:20:00,21.95,22.01,21.86,21.97,140667.76135741654,11.8799,11.9124,11.8312,11.8908,140667.7614
2009-01-13 11:25:00,21.97,22.07,21.93,21.99,157416.52983032295,11.8908,11.9449,11.8691,11.9016,157416.5298
2009-01-13 11:30:00,21.99,22.1,21.96,22.05,94362.3426382047,11.9016,11.9611,11.8854,11.9341,94362.3426
2009-01-13 11:35:00,22.05,22.13,22.02,22.05,137274.22003284073,11.9341,11.9774,11.9178,11.9341,137274.22
2009-01-13 11:40:00,22.05,22.12,21.95,21.96,259989.0530925014,11.9341,11.972,11.8799,11.8854,259989.0531
2009-01-13 11:45:00,21.96,22.02,21.93,22.0,183470.16967706624,11.8854,11.9178,11.8691,11.907,183470.1697
2009-01-13 11:50:00,21.99,22.12,21.99,22.02,109359.60591133006,11.9016,11.972,11.9016,11.9178,109359.6059
2009-01-13 11:55:00,22.02,22.12,21.94,22.1,134099.61685823754,11.9178,11.972,11.8745,11.9611,134099.6169
2009-01-13 12:00:00,22.11,22.15,22.05,22.14,120853.85878489328,11.9665,11.9882,11.9341,11.9828,120853.8588
2009-01-13 12:05:00,22.13,22.14,22.06,22.07,129830.3229337712,11.9774,11.9828,11.9395,11.9449,129830.3229
2009-01-13 12:10:00,22.07,22.1,21.98,22.06,129392.44663382597,11.9449,11.9611,11.8962,11.9395,129392.4466
2009-01-13 12:15:00,22.06,22.07,21.97,21.98,98522.16748768474,11.9395,11.9449,11.8908,11.8962,98522.1675
2009-01-13 12:20:00,21.97,22.06,21.93,22.02,140667.76135741654,11.8908,11.9395,11.8691,11.9178,140667.7614
2009-01-13 12:25:00,22.02,22.04,21.94,22.0,83305.96606458676,11.9178,11.9287,11.8745,11.907,83305.9661
2009-01-13 12:30:00,21.99,22.09,21.97,22.07,108921.72961138478,11.9016,11.9557,11.8908,11.9449,108921.7296
2009-01-13 12:35:00,22.08,22.16,22.05,22.12,103886.15216201424,11.9503,11.9936,11.9341,11.972,103886.1522
2009-01-13 12:40:00,22.13,22.14,21.95,21.96,68637.11001642037,11.9774,11.9828,11.8799,11.8854,68637.11
2009-01-13 12:45:00,21.97,22.01,21.93,22.01,65571.97591680351,11.8908,11.9124,11.8691,11.9124,65571.9759
2009-01-13 12:50:00,22.02,22.11,22.02,22.02,144389.7099069513,11.9178,11.9665,11.9178,11.9178,144389.7099
2009-01-13 12:55:00,22.03,22.03,21.85,21.87,141762.4521072797,11.9232,11.9232,11.8258,11.8367,141762.4521
2009-01-13 13:00:00,21.86,21.92,21.75,21.78,162999.45265462509,11.8312,11.8637,11.7717,11.7879,162999.4527
2009-01-13 13:05:00,21.78,21.91,21.78,21.9,97427.47673782158,11.7879,11.8583,11.7879,11.8529,97427.4767
2009-01-13 13:10:00,21.89,21.94,21.89,21.91,52107.27969348659,11.8475,11.8745,11.8475,11.8583,52107.2797
2009-01-13 13:15:00,21.91,21.92,21.79,21.81,83634.3732895457,11.8583,11.8637,11.7934,11.8042,83634.3733
2009-01-13 13:20:00,21.8,21.81,21.66,21.76,84291.18773946361,11.7988,11.8042,11.723,11.7771,84291.1877
2009-01-13 13:25:00,21.76,21.82,21.75,21.81,64805.69239189929,11.7771,11.8096,11.7717,11.8042,64805.6924
2009-01-13 13:30:00,21.81,21.81,21.72,21.81,60864.8056923919,11.8042,11.8042,11.7555,11.8042,60864.8057
2009-01-13 13:35:00,21.8,21.85,21.75,21.79,64477.28516694034,11.7988,11.8258,11.7717,11.7934,64477.2852
2009-01-13 13:40:00,21.78,21.81,21.62,21.67,119868.63711001644,11.7879,11.8042,11.7013,11.7284,119868.6371
2009-01-13 13:45:00,21.67,21.7,21.56,21.58,117131.91023535852,11.7284,11.7446,11.6689,11.6797,117131.9102
2009-01-13 13:50:00,21.57,21.6,21.52,21.55,122386.4258347017,11.6743,11.6905,11.6472,11.6635,122386.4258
2009-01-13 13:55:00,21.56,21.57,21.39,21.39,137602.62725779967,11.6689,11.6743,11.5769,11.5769,137602.6273
2009-01-13 14:00:00,21.39,21.49,21.37,21.47,109359.60591133006,11.5769,11.631,11.566,11.6202,109359.6059
2009-01-13 14:05:00,21.47,21.55,21.47,21.49,83634.3732895457,11.6202,11.6635,11.6202,11.631,83634.3733
2009-01-13 14:10:00,21.5,21.6,21.49,21.58,75424.19266557197,11.6364,11.6905,11.631,11.6797,75424.1927
2009-01-13 14:15:00,21.58,21.59,21.54,21.56,57909.14066776136,11.6797,11.6851,11.658,11.6689,57909.1407
2009-01-13 14:20:00,21.56,21.57,21.45,21.46,99069.51286261632,11.6689,11.6743,11.6093,11.6147,99069.5129
2009-01-13 14:25:00,21.47,21.54,21.4,21.54,128516.69403393542,11.6202,11.658,11.5823,11.658,128516.694
2009-01-13 14:30:00,21.54,21.71,21.51,21.67,122605.36398467432,11.658,11.7501,11.6418,11.7284,122605.364
2009-01-13 14:35:00,21.67,21.88,21.67,21.74,131581.82813355228,11.7284,11.8421,11.7284,11.7663,131581.8281
2009-01-13 14:40:00,21.73,21.82,21.7,21.75,158401.7515051998,11.7609,11.8096,11.7446,11.7717,158401.7515
2009-01-13 14:45:00,21.74,21.94,21.72,21.88,220142.30979748224,11.7663,11.8745,11.7555,11.8421,220142.3098
2009-01-13 14:50:00,21.87,21.95,21.83,21.85,130706.07553366174,11.8367,11.8799,11.815,11.8258,130706.0755
2009-01-13 14:55:00,21.86,21.94,21.75,21.75,138478.37985769022,11.8312,11.8745,11.7717,11.7717,138478.3799
2009-01-13 15:00:00,21.75,21.76,21.64,21.73,131362.88998357963,11.7717,11.7771,11.7122,11.7609,131362.89
2009-01-13 15:05:00,21.73,21.74,21.53,21.59,171975.91680350303,11.7609,11.7663,11.6526,11.6851,171975.9168
2009-01-13 15:10:00,21.58,21.69,21.54,21.67,232293.37712096333,11.6797,11.7392,11.658,11.7284,232293.3771
2009-01-13 15:15:00,21.67,21.78,21.6,21.7,162014.23097974822,11.7284,11.7879,11.6905,11.7446,162014.231
2009-01-13 15:20:00,21.7,21.84,21.66,21.81,205911.3300492611,11.7446,11.8204,11.723,11.8042,205911.33
2009-01-13 15:25:00,21.81,21.85,21.7,21.79,264039.4088669951,11.8042,11.8258,11.7446,11.7934,264039.4089
2009-01-13 15:30:00,21.8,21.81,21.57,21.78,205254.5155993432,11.7988,11.8042,11.6743,11.7879,205254.5156
2009-01-13 15:35:00,21.78,21.97,21.76,21.93,355555.5555555556,11.7879,11.8908,11.7771,11.8691,355555.5556
2009-01-13 15:40:00,21.92,22.06,21.9,22.02,274767.3782156541,11.8637,11.9395,11.8529,11.9178,274767.3782
2009-01-13 15:45:00,22.02,22.02,21.89,22.01,222988.50574712644,11.9178,11.9178,11.8475,11.9124,222988.5057
2009-01-13 15:50:00,22.01,22.03,21.89,21.92,328297.7558839628,11.9124,11.9232,11.8475,11.8637,328297.7559
2009-01-13 15:55:00,21.91,21.97,21.91,21.92,332676.51888341544,11.8583,11.8908,11.8583,11.8637,332676.5189
2009-01-14 09:30:00,21.46,21.46,21.13,21.18,257580.7334428024,11.6147,11.6147,11.4361,11.4632,257580.7334
2009-01-14 09:35:00,21.18,21.28,20.99,21.03,236234.26382047072,11.4632,11.5173,11.3604,11.382,236234.2638
2009-01-14 09:40:00,21.05,21.21,20.84,20.85,227038.86152162016,11.3928,11.4794,11.2792,11.2846,227038.8615
2009-01-14 09:45:00,20.84,20.96,20.69,20.92,241817.18664477285,11.2792,11.3441,11.198,11.3225,241817.1866
2009-01-14 09:50:00,20.92,20.97,20.71,20.78,289545.7033388068,11.3225,11.3495,11.2088,11.2467,289545.7033
2009-01-14 09:55:00,20.78,20.8,20.65,20.65,243349.7536945813,11.2467,11.2575,11.1764,11.1764,243349.7537
2009-01-14 10:00:00,20.65,20.95,20.54,20.72,403174.6031746032,11.1764,11.3387,11.1168,11.2142,403174.6032
2009-01-14 10:05:00,20.71,20.78,20.65,20.65,190257.25232621783,11.2088,11.2467,11.1764,11.1764,190257.2523
2009-01-14 10:10:00,20.64,20.65,20.5,20.5,232402.84619594965,11.1709,11.1764,11.0952,11.0952,232402.8462
2009-01-14 10:15:00,20.51,20.55,20.4,20.53,249698.96004378764,11.1006,11.1222,11.041,11.1114,249698.96
2009-01-14 10:20:00,20.53,20.59,20.47,20.59,139244.66338259442,11.1114,11.1439,11.0789,11.1439,139244.6634
2009-01-14 10:25:00,20.59,20.59,20.5,20.56,100492.61083743843,11.1439,11.1439,11.0952,11.1276,100492.6108
2009-01-14 10:30:00,20.54,20.54,20.18,20.25,469184.455391352,11.1168,11.1168,10.922,10.9599,469184.4554
2009-01-14 10:35:00,20.24,20.25,20.13,20.22,245320.197044335,10.9544,10.9599,10.8949,10.9436,245320.197
2009-01-14 10:40:00,20.2,20.25,20.12,20.14,230651.34099616852,10.9328,10.9599,10.8895,10.9003,230651.341
2009-01-14 10:45:00,20.14,20.14,20.01,20.08,340667.7613574165,10.9003,10.9003,10.83,10.8679,340667.7614
2009-01-14 10:50:00,20.08,20.12,20.01,20.01,244116.0372194855,10.8679,10.8895,10.83,10.83,244116.0372
2009-01-14 10:55:00,20.02,20.05,19.94,20.01,291406.6776135742,10.8354,10.8516,10.7921,10.83,291406.6776
2009-01-14 11:00:00,20.0,20.01,19.88,19.89,206349.2063492064,10.8246,10.83,10.7596,10.765,206349.2063
2009-01-14 11:05:00,19.88,20.19,19.85,20.07,535413.2457580734,10.7596,10.9274,10.7434,10.8624,535413.2458
2009-01-14 11:10:00,20.05,20.2,20.02,20.08,673015.873015873,10.8516,10.9328,10.8354,10.8679,673015.873
2009-01-14 11:15:00,20.08,20.12,19.95,20.12,270607.55336617405,10.8679,10.8895,10.7975,10.8895,270607.5534
2009-01-14 11:20:00,20.12,20.14,20.01,20.03,282758.6206896552,10.8895,10.9003,10.83,10.8408,282758.6207
2009-01-14 11:25:00,20.03,20.1,19.99,20.0,222988.50574712644,10.8408,10.8787,10.8191,10.8246,222988.5057
2009-01-14 11:30:00,20.0,20.01,19.93,19.99,207443.89709906952,10.8246,10.83,10.7867,10.8191,207443.8971
2009-01-14 11:35:00,19.99,20.0,19.94,19.95,105090.31198686371,10.8191,10.8246,10.7921,10.7975,105090.312
2009-01-14 11:40:00,19.95,20.05,19.94,20.02,119430.76081007117,10.7975,10.8516,10.7921,10.8354,119430.7608
2009-01-14 11:45:00,20.01,20.01,19.84,19.96,246086.4805692392,10.83,10.83,10.738,10.8029,246086.4806
2009-01-14 11:50:00,19.95,20.15,19.95,20.13,185221.6748768473,10.7975,10.9057,10.7975,10.8949,185221.6749
2009-01-14 11:55:00,20.13,20.14,20.03,20.05,164422.5506294472,10.8949,10.9003,10.8408,10.8516,164422.5506
2009-01-14 12:00:00,20.05,20.07,19.94,19.99,95128.62616310891,10.8516,10.8624,10.7921,10.8191,95128.6262
2009-01-14 12:05:00,19.99,20.01,19.9,20.01,103667.2140120416,10.8191,10.83,10.7704,10.83,103667.214
2009-01-14 12:10:00,20.0,20.01,19.95,19.97,101258.89436234265,10.8246,10.83,10.7975,10.8083,101258.8944
2009-01-14 12:15:00,19.97,19.99,19.84,19.86,90311.986863711,10.8083,10.8191,10.738,10.7488,90311.9869
2009-01-14 12:20:00,19.87,19.92,19.86,19.89,97865.35303776684,10.7542,10.7813,10.7488,10.765,97865.353
2009-01-14 12:25:00,19.88,19.89,19.74,19.78,198576.9020251779,10.7596,10.765,10.6838,10.7055,198576.902
2009-01-14 12:30:00,19.78,19.82,19.77,19.78,127312.53420908592,10.7055,10.7271,10.7001,10.7055,127312.5342
2009-01-14 12:35:00,19.78,19.79,19.61,19.64,243349.7536945813,10.7055,10.7109,10.6135,10.6297,243349.7537
2009-01-14 12:40:00,19.65,19.68,19.49,19.57,235905.85659551172,10.6351,10.6514,10.5485,10.5918,235905.8566
2009-01-14 12:45:00,19.57,19.63,19.55,19.63,108921.72961138478,10.5918,10.6243,10.581,10.6243,108921.7296
2009-01-14 12:50:00,19.63,19.78,19.62,19.78,116475.09578544062,10.6243,10.7055,10.6189,10.7055,116475.0958
2009-01-14 12:55:00,19.78,19.85,19.74,19.75,188615.2162014231,10.7055,10.7434,10.6838,10.6892,188615.2162
2009-01-14 13:00:00,19.75,19.8,19.65,19.8,121948.54953475644,10.6892,10.7163,10.6351,10.7163,121948.5495
2009-01-14 13:05:00,19.79,19.82,19.74,19.82,45210.72796934866,10.7109,10.7271,10.6838,10.7271,45210.728
2009-01-14 13:10:00,19.82,19.83,19.7,19.77,91187.73946360154,10.7271,10.7325,10.6622,10.7001,91187.7395
2009-01-14 13:15:00,19.76,19.8,19.73,19.75,119540.22988505747,10.6947,10.7163,10.6784,10.6892,119540.2299
2009-01-14 13:20:00,19.74,19.8,19.71,19.72,105309.25013683634,10.6838,10.7163,10.6676,10.673,105309.2501
2009-01-14 13:25:00,19.71,19.76,19.71,19.75,90968.80131362892,10.6676,10.6947,10.6676,10.6892,90968.8013
2009-01-14 13:30:00,19.74,19.83,19.72,19.8,180623.973727422,10.6838,10.7325,10.673,10.7163,180623.9737
2009-01-14 13:35:00,19.8,19.84,19.79,19.82,118992.88451012588,10.7163,10.738,10.7109,10.7271,118992.8845
2009-01-14 13:40:00,19.81,19.92,19.81,19.88,79802.95566502464,10.7217,10.7813,10.7217,10.7596,79802.9557
2009-01-14 13:45:00,19.88,19.91,19.84,19.87,99288.45101258896,10.7596,10.7758,10.738,10.7542,99288.451
2009-01-14 13:50:00,19.87,19.9,19.86,19.87,207334.4280240832,10.7542,10.7704,10.7488,10.7542,207334.428
2009-01-14 13:55:00,19.86,19.94,19.86,19.91,86042.69293924466,10.7488,10.7921,10.7488,10.7758,86042.6929
2009-01-14 14:00:00,19.91,19.91,19.84,19.87,108045.97701149424,10.7758,10.7758,10.738,10.7542,108045.977
2009-01-14 14:05:00,19.87,20.08,19.86,20.07,136179.52928297757,10.7542,10.8679,10.7488,10.8624,136179.5293
2009-01-14 14:10:00,20.07,20.13,20.01,20.07,145703.3388067871,10.8624,10.8949,10.83,10.8624,145703.3388
2009-01-14 14:15:00,20.06,20.21,20.03,20.12,171756.9786535304,10.857,10.9382,10.8408,10.8895,171756.9787
2009-01-14 14:20:00,20.12,20.14,20.03,20.12,183798.5769020252,10.8895,10.9003,10.8408,10.8895,183798.5769
2009-01-14 14:25:00,20.12,20.15,20.01,20.04,181718.6644772852,10.8895,10.9057,10.83,10.8462,181718.6645
2009-01-14 14:30:00,20.04,20.21,20.03,20.19,250793.6507936508,10.8462,10.9382,10.8408,10.9274,250793.6508
2009-01-14 14:35:00,20.19,20.36,20.18,20.3,262725.77996715927,10.9274,11.0194,10.922,10.9869,262725.78
2009-01-14 14:40:00,20.29,20.36,20.14,20.34,170771.75697865355,10.9815,11.0194,10.9003,11.0086,170771.757
2009-01-14 14:45:00,20.33,20.34,20.16,20.17,136288.9983579639,11.0032,11.0086,10.9112,10.9166,136288.9984
2009-01-14 14:50:00,20.16,20.26,20.15,20.25,119759.1680350301,10.9112,10.9653,10.9057,10.9599,119759.168
2009-01-14 14:55:00,20.25,20.33,20.22,20.25,109359.60591133006,10.9599,11.0032,10.9436,10.9599,109359.6059
2009-01-14 15:00:00,20.24,20.24,20.1,20.14,152380.9523809524,10.9544,10.9544,10.8787,10.9003,152380.9524
2009-01-14 15:05:00,20.14,20.19,20.1,20.17,181390.25725232624,10.9003,10.9274,10.8787,10.9166,181390.2573
2009-01-14 15:10:00,20.17,20.24,20.11,20.18,144280.24083196497,10.9166,10.9544,10.8841,10.922,144280.2408
2009-01-14 15:15:00,20.18,20.19,20.1,20.14,145593.86973180078,10.922,10.9274,10.8787,10.9003,145593.8697
2009-01-14 15:20:00,20.14,20.26,20.13,20.26,158401.7515051998,10.9003,10.9653,10.8949,10.9653,158401.7515
2009-01-14 15:25:00,20.26,20.3,20.19,20.22,200547.3453749316,10.9653,10.9869,10.9274,10.9436,200547.3454
2009-01-14 15:30:00,20.22,20.27,20.18,20.25,159824.8494800219,10.9436,10.9707,10.922,10.9599,159824.8495
2009-01-14 15:35:00,20.24,20.25,20.11,20.11,132457.5807334428,10.9544,10.9599,10.8841,10.8841,132457.5807
2009-01-14 15:40:00,20.11,20.25,20.09,20.22,176902.02517788726,10.8841,10.9599,10.8733,10.9436,176902.0252
2009-01-14 15:45:00,20.22,20.32,20.17,20.28,213245.7580733443,10.9436,10.9977,10.9166,10.9761,213245.7581
2009-01-14 15:50:00,20.29,20.35,20.23,20.24,337055.2818828681,10.9815,11.014,10.949,10.9544,337055.2819
2009-01-14 15:55:00,20.24,20.37,20.22,20.3,326108.37438423646,10.9544,11.0248,10.9436,10.9869,326108.3744
2009-01-15 09:30:00,20.32,20.46,20.32,20.41,187848.9326765189,10.9977,11.0735,10.9977,11.0465,187848.9327
2009-01-15 09:35:00,20.41,20.41,20.18,20.27,216529.8303229338,11.0465,11.0465,10.922,10.9707,216529.8303
2009-01-15 09:40:00,20.27,20.32,20.12,20.14,202189.38149972635,10.9707,10.9977,10.8895,10.9003,202189.3815
2009-01-15 09:45:00,20.13,20.13,19.74,19.77,260207.991242474,10.8949,10.8949,10.6838,10.7001,260207.9912
2009-01-15 09:50:00,19.78,19.78,19.59,19.66,195840.17515052,10.7055,10.7055,10.6027,10.6405,195840.1752
2009-01-15 09:55:00,19.65,19.87,19.63,19.71,183032.29337712092,10.6351,10.7542,10.6243,10.6676,183032.2934
2009-01-15 10:00:00,19.71,19.8,19.65,19.72,237000.5473453749,10.6676,10.7163,10.6351,10.673,237000.5473
2009-01-15 10:05:00,19.72,19.8,19.64,19.74,216748.7684729064,10.673,10.7163,10.6297,10.6838,216748.7685
2009-01-15 10:10:00,19.73,19.84,19.7,19.78,179310.3448275862,10.6784,10.738,10.6622,10.7055,179310.3448
2009-01-15 10:15:00,19.77,19.77,19.55,19.55,254187.1921182266,10.7001,10.7001,10.581,10.581,254187.1921
2009-01-15 10:20:00,19.56,19.66,19.48,19.55,217186.6447728517,10.5864,10.6405,10.5431,10.581,217186.6448
2009-01-15 10:25:00,19.54,19.55,19.43,19.48,126217.84345922276,10.5756,10.581,10.5161,10.5431,126217.8435
2009-01-15 10:30:00,19.48,19.54,19.41,19.44,150957.85440613027,10.5431,10.5756,10.5052,10.5215,150957.8544
2009-01-15 10:35:00,19.44,19.5,19.4,19.49,150082.10180623975,10.5215,10.5539,10.4998,10.5485,150082.1018
2009-01-15 10:40:00,19.49,19.53,19.44,19.47,128516.69403393542,10.5485,10.5702,10.5215,10.5377,128516.694
2009-01-15 10:45:00,19.46,19.52,19.39,19.48,190914.06677613576,10.5323,10.5648,10.4944,10.5431,190914.0668
2009-01-15 10:50:00,19.48,19.58,19.44,19.48,129173.50848385332,10.5431,10.5972,10.5215,10.5431,129173.5085
2009-01-15 10:55:00,19.48,19.53,19.36,19.4,193760.26272578,10.5431,10.5702,10.4782,10.4998,193760.2627
2009-01-15 11:00:00,19.39,19.48,19.38,19.47,94690.74986316366,10.4944,10.5431,10.489,10.5377,94690.7499
2009-01-15 11:05:00,19.47,19.57,19.44,19.52,113628.8998357964,10.5377,10.5918,10.5215,10.5648,113628.8998
2009-01-15 11:10:00,19.52,19.53,19.42,19.44,86808.97646414889,10.5648,10.5702,10.5106,10.5215,86808.9765
2009-01-15 11:15:00,19.44,19.47,19.39,19.4,76956.75971538041,10.5215,10.5377,10.4944,10.4998,76956.7597
2009-01-15 11:20:00,19.4,19.48,19.38,19.46,96442.25506294472,10.4998,10.5431,10.489,10.5323,96442.2551
2009-01-15 11:25:00,19.46,19.57,19.46,19.49,180623.973727422,10.5323,10.5918,10.5323,10.5485,180623.9737
2009-01-15 11:30:00,19.49,19.53,19.46,19.48,70498.08429118774,10.5485,10.5702,10.5323,10.5431,70498.0843
2009-01-15 11:35:00,19.48,19.52,19.39,19.49,112643.67816091956,10.5431,10.5648,10.4944,10.5485,112643.6782
2009-01-15 11:40:00,19.48,19.51,19.37,19.37,77175.69786535304,10.5431,10.5594,10.4836,10.4836,77175.6979
2009-01-15 11:45:00,19.37,19.4,19.37,19.38,52654.62506841817,10.4836,10.4998,10.4836,10.489,52654.6251
2009-01-15 11:50:00,19.37,19.44,19.37,19.44,51012.58894362343,10.4836,10.5215,10.4836,10.5215,51012.5889
2009-01-15 11:55:00,19.44,19.51,19.43,19.44,110235.3585112206,10.5215,10.5594,10.5161,10.5215,110235.3585
2009-01-15 12:00:00,19.44,19.52,19.42,19.42,58128.07881773399,10.5215,10.5648,10.5106,10.5106,58128.0788
2009-01-15 12:05:00,19.43,19.46,19.37,19.45,126436.7816091954,10.5161,10.5323,10.4836,10.5269,126436.7816
2009-01-15 12:10:00,19.45,19.56,19.4,19.56,161247.94745484402,10.5269,10.5864,10.4998,10.5864,161247.9475
2009-01-15 12:15:00,19.55,19.59,19.54,19.57,119868.63711001644,10.581,10.6027,10.5756,10.5918,119868.6371
2009-01-15 12:20:00,19.56,19.59,19.49,19.49,79584.01751505201,10.5864,10.6027,10.5485,10.5485,79584.0175
2009-01-15 12:25:00,19.49,19.49,19.48,19.48,58018.60974274768,10.5485,10.5485,10.5431,10.5431,58018.6097
2009-01-15 12:30:00,19.48,19.48,19.46,19.48,69622.33169129721,10.5431,10.5431,10.5323,10.5431,69622.3317
2009-01-15 12:35:00,19.48,19.51,19.48,19.5,134318.55500821018,10.5431,10.5594,10.5431,10.5539,134318.555
2009-01-15 12:40:00,19.5,19.59,19.49,19.57,135084.8385331144,10.5539,10.6027,10.5485,10.5918,135084.8385
2009-01-15 12:45:00,19.57,19.57,19.53,19.53,98960.04378763,10.5918,10.5918,10.5702,10.5702,98960.0438
2009-01-15 12:50:00,19.53,19.54,19.52,19.53,75424.19266557197,10.5702,10.5756,10.5648,10.5702,75424.1927
2009-01-15 12:55:00,19.52,19.53,19.51,19.53,66119.32129173509,10.5648,10.5702,10.5594,10.5702,66119.3213
2009-01-15 13:00:00,19.53,19.6,19.52,19.52,88669.95073891626,10.5702,10.6081,10.5648,10.5648,88669.9507
2009-01-15 13:05:00,19.53,19.54,19.52,19.53,65790.91406677614,10.5702,10.5756,10.5648,10.5702,65790.9141
2009-01-15 13:10:00,19.53,19.58,19.51,19.54,135522.71483305967,10.5702,10.5972,10.5594,10.5756,135522.7148
2009-01-15 13:15:00,19.53,19.62,19.51,19.61,108374.3842364532,10.5702,10.6189,10.5594,10.6135,108374.3842
2009-01-15 13:20:00,19.61,19.73,19.6,19.7,226053.6398467433,10.6135,10.6784,10.6081,10.6622,226053.6398
2009-01-15 13:25:00,19.7,19.74,19.68,19.69,129064.039408867,10.6622,10.6838,10.6514,10.6568,129064.0394
2009-01-15 13:30:00,19.69,19.84,19.68,19.81,210837.43842364533,10.6568,10.738,10.6514,10.7217,210837.4384
2009-01-15 13:35:00,19.81,20.06,19.81,20.05,221127.53147235903,10.7217,10.857,10.7217,10.8516,221127.5315
2009-01-15 13:40:00,20.05,20.06,19.97,20.01,250793.6507936508,10.8516,10.857,10.8083,10.83,250793.6508
2009-01-15 13:45:00,20.01,20.01,19.95,20.01,187629.99452654624,10.83,10.83,10.7975,10.83,187629.9945
2009-01-15 13:50:00,20.01,20.14,20.01,20.12,194088.66995073893,10.83,10.9003,10.83,10.8895,194088.67
2009-01-15 13:55:00,20.12,20.48,20.1,20.47,336288.99835796386,10.8895,11.0843,10.8787,11.0789,336288.9984
2009-01-15 14:00:00,20.48,20.65,20.44,20.49,482649.1516146689,11.0843,11.1764,11.0627,11.0898,482649.1516
2009-01-15 14:05:00,20.48,20.62,20.47,20.58,273672.6874657909,11.0843,11.1601,11.0789,11.1385,273672.6875
2009-01-15 14:10:00,20.58,20.62,20.45,20.46,226163.1089217296,11.1385,11.1601,11.0681,11.0735,226163.1089
2009-01-15 14:15:00,20.46,20.63,20.46,20.57,203940.8866995074,11.0735,11.1655,11.0735,11.1331,203940.8867
2009-01-15 14:20:00,20.57,20.64,20.5,20.51,181499.72632731253,11.1331,11.1709,11.0952,11.1006,181499.7263
2009-01-15 14:25:00,20.51,20.69,20.49,20.66,209633.27859879585,11.1006,11.198,11.0898,11.1818,209633.2786
2009-01-15 14:30:00,20.67,20.83,20.59,20.78,206020.7991242474,11.1872,11.2738,11.1439,11.2467,206020.7991
2009-01-15 14:35:00,20.78,20.85,20.77,20.83,259770.1149425288,11.2467,11.2846,11.2413,11.2738,259770.1149
2009-01-15 14:40:00,20.83,21.04,20.78,20.95,217952.9282977559,11.2738,11.3874,11.2467,11.3387,217952.9283
2009-01-15 14:45:00,20.96,21.08,20.88,20.96,208100.71154898743,11.3441,11.4091,11.3008,11.3441,208100.7115
2009-01-15 14:50:00,20.96,21.02,20.89,20.96,232621.7843459223,11.3441,11.3766,11.3062,11.3441,232621.7843
2009-01-15 14:55:00,20.96,21.02,20.82,20.83,204050.3557744937,11.3441,11.3766,11.2684,11.2738,204050.3558
2009-01-15 15:00:00,20.83,20.98,20.82,20.85,162780.51450465244,11.2738,11.355,11.2684,11.2846,162780.5145
2009-01-15 15:05:00,20.85,20.94,20.73,20.81,259551.1767925561,11.2846,11.3333,11.2197,11.2629,259551.1768
2009-01-15 15:10:00,20.81,20.92,20.77,20.88,193322.3864258347,11.2629,11.3225,11.2413,11.3008,193322.3864
2009-01-15 15:15:00,20.89,20.92,20.78,20.88,194417.07717569784,11.3062,11.3225,11.2467,11.3008,194417.0772
2009-01-15 15:20:00,20.87,20.93,20.7,20.7,226929.39244663384,11.2954,11.3279,11.2034,11.2034,226929.3924
2009-01-15 15:25:00,20.71,20.71,20.52,20.65,314833.0596606459,11.2088,11.2088,11.106,11.1764,314833.0597
2009-01-15 15:30:00,20.64,20.65,20.46,20.58,258128.078817734,11.1709,11.1764,11.0735,11.1385,258128.0788
2009-01-15 15:35:00,20.58,20.59,20.35,20.55,319211.8226600985,11.1385,11.1439,11.014,11.1222,319211.8227
2009-01-15 15:40:00,20.55,20.61,20.44,20.48,387629.9945265463,11.1222,11.1547,11.0627,11.0843,387629.9945
2009-01-15 15:45:00,20.48,20.68,20.45,20.59,453092.50136836345,11.0843,11.1926,11.0681,11.1439,453092.5014
2009-01-15 15:50:00,20.59,20.8,20.55,20.8,401532.56704980845,11.1439,11.2575,11.1222,11.2575,401532.567
2009-01-15 15:55:00,20.8,20.91,20.76,20.89,459222.7695675972,11.2575,11.3171,11.2359,11.3062,459222.7696
2009-01-16 09:30:00,21.63,21.63,21.39,21.56,479474.5484400657,11.7068,11.7068,11.5769,11.6689,479474.5484
2009-01-16 09:35:00,21.56,21.58,21.28,21.4,132238.64258347018,11.6689,11.6797,11.5173,11.5823,132238.6426
2009-01-16 09:40:00,21.42,21.62,21.3,21.61,231746.0317460317,11.5931,11.7013,11.5282,11.6959,231746.0317
2009-01-16 09:45:00,21.61,21.76,21.48,21.48,240831.964969896,11.6959,11.7771,11.6256,11.6256,240831.965
2009-01-16 09:50:00,21.48,21.5,21.27,21.3,97865.35303776684,11.6256,11.6364,11.5119,11.5282,97865.353
2009-01-16 09:55:00,21.31,21.39,21.25,21.31,149753.69458128078,11.5336,11.5769,11.5011,11.5336,149753.6946
2009-01-16 10:00:00,21.3,21.52,21.28,21.5,143842.3645320197,11.5282,11.6472,11.5173,11.6364,143842.3645
2009-01-16 10:05:00,21.51,21.56,21.32,21.34,154898.74110563766,11.6418,11.6689,11.539,11.5498,154898.7411
2009-01-16 10:10:00,21.32,21.34,21.1,21.26,279693.48659003834,11.539,11.5498,11.4199,11.5065,279693.4866
2009-01-16 10:15:00,21.28,21.28,20.98,20.98,243787.62999452656,11.5173,11.5173,11.355,11.355,243787.63
2009-01-16 10:20:00,21.0,21.27,21.0,21.18,165845.6486042693,11.3658,11.5119,11.3658,11.4632,165845.6486
2009-01-16 10:25:00,21.19,21.47,21.18,21.4,151943.0760810071,11.4686,11.6202,11.4632,11.5823,151943.0761
2009-01-16 10:30:00,21.41,21.74,21.35,21.74,306403.94088669954,11.5877,11.7663,11.5552,11.7663,306403.9409
2009-01-16 10:35:00,21.74,21.81,21.68,21.79,283305.9660645868,11.7663,11.8042,11.7338,11.7934,283305.9661
2009-01-16 10:40:00,21.79,21.84,21.67,21.69,255719.75916803503,11.7934,11.8204,11.7284,11.7392,255719.7592
2009-01-16 10:45:00,21.69,21.73,21.53,21.55,168801.31362889984,11.7392,11.7609,11.6526,11.6635,168801.3136
2009-01-16 10:50:00,21.53,21.6,21.42,21.52,175369.4581280788,11.6526,11.6905,11.5931,11.6472,175369.4581
2009-01-16 10:55:00,21.51,21.56,21.34,21.39,100711.54898741106,11.6418,11.6689,11.5498,11.5769,100711.549
2009-01-16 11:00:00,21.39,21.49,21.35,21.49,152271.48330596607,11.5769,11.631,11.5552,11.631,152271.4833
2009-01-16 11:05:00,21.49,21.5,21.21,21.28,131034.4827586207,11.631,11.6364,11.4794,11.5173,131034.4828
2009-01-16 11:10:00,21.28,21.39,21.19,21.28,151067.3234811166,11.5173,11.5769,11.4686,11.5173,151067.3235
2009-01-16 11:15:00,21.28,21.39,21.22,21.37,146907.49863163658,11.5173,11.5769,11.4849,11.566,146907.4986
2009-01-16 11:20:00,21.36,21.5,21.35,21.47,147126.4367816092,11.5606,11.6364,11.5552,11.6202,147126.4368
2009-01-16 11:25:00,21.49,21.58,21.46,21.49,167816.091954023,11.631,11.6797,11.6147,11.631,167816.092
2009-01-16 11:30:00,21.49,21.58,21.34,21.41,115270.93596059112,11.631,11.6797,11.5498,11.5877,115270.936
2009-01-16 11:35:00,21.41,21.42,21.2,21.36,172085.38587848932,11.5877,11.5931,11.474,11.5606,172085.3859
2009-01-16 11:40:00,21.36,21.6,21.28,21.59,194964.42255062945,11.5606,11.6905,11.5173,11.6851,194964.4226
2009-01-16 11:45:00,21.59,21.64,21.54,21.62,166830.87027914615,11.6851,11.7122,11.658,11.7013,166830.8703
2009-01-16 11:50:00,21.61,21.61,21.45,21.45,64258.34701696771,11.6959,11.6959,11.6093,11.6093,64258.347
2009-01-16 11:55:00,21.46,21.46,21.23,21.3,109031.1986863711,11.6147,11.6147,11.4903,11.5282,109031.1987
2009-01-16 12:00:00,21.29,21.38,21.28,21.38,71373.83689107827,11.5227,11.5714,11.5173,11.5714,71373.8369
2009-01-16 12:05:00,21.38,21.38,21.23,21.23,66885.6048166393,11.5714,11.5714,11.4903,11.4903,66885.6048
2009-01-16 12:10:00,21.22,21.3,21.22,21.27,115270.93596059112,11.4849,11.5282,11.4849,11.5119,115270.936
2009-01-16 12:15:00,21.24,21.26,21.04,21.07,137383.68910782706,11.4957,11.5065,11.3874,11.4037,137383.6891
2009-01-16 12:20:00,21.07,21.08,20.92,20.96,174274.76737821565,11.4037,11.4091,11.3225,11.3441,174274.7674
2009-01-16 12:25:00,20.96,21.01,20.9,20.96,130158.73015873016,11.3441,11.3712,11.3117,11.3441,130158.7302
2009-01-16 12:30:00,20.97,21.09,20.96,21.04,157635.46798029557,11.3495,11.4145,11.3441,11.3874,157635.468
2009-01-16 12:35:00,21.04,21.19,20.95,21.18,147454.84400656816,11.3874,11.4686,11.3387,11.4632,147454.844
2009-01-16 12:40:00,21.19,21.24,21.17,21.2,106732.34811165846,11.4686,11.4957,11.4578,11.474,106732.3481
2009-01-16 12:45:00,21.2,21.3,21.16,21.26,116037.21948549536,11.474,11.5282,11.4524,11.5065,116037.2195
2009-01-16 12:50:00,21.27,21.4,21.23,21.33,111439.51833607006,11.5119,11.5823,11.4903,11.5444,111439.5183
2009-01-16 12:55:00,21.33,21.33,21.23,21.33,84510.12588943624,11.5444,11.5444,11.4903,11.5444,84510.1259
2009-01-16 13:00:00,21.33,21.44,21.29,21.3,81554.46086480569,11.5444,11.6039,11.5227,11.5282,81554.4609
2009-01-16 13:05:00,21.3,21.3,21.17,21.19,87246.85276409415,11.5282,11.5282,11.4578,11.4686,87246.8528
2009-01-16 13:10:00,21.2,21.39,21.17,21.28,82758.62068965517,11.474,11.5769,11.4578,11.5173,82758.6207
2009-01-16 13:15:00,21.27,21.29,21.2,21.28,96551.72413793104,11.5119,11.5227,11.474,11.5173,96551.7241
2009-01-16 13:20:00,21.28,21.32,21.2,21.27,73453.74931581829,11.5173,11.539,11.474,11.5119,73453.7493
2009-01-16 13:25:00,21.28,21.39,21.19,21.37,138040.50355774493,11.5173,11.5769,11.4686,11.566,138040.5036
2009-01-16 13:30:00,21.38,21.49,21.33,21.45,151614.66885604817,11.5714,11.631,11.5444,11.6093,151614.6689
2009-01-16 13:35:00,21.46,21.7,21.46,21.6,158620.6896551724,11.6147,11.7446,11.6147,11.6905,158620.6897
2009-01-16 13:40:00,21.6,21.67,21.57,21.61,138806.78708264916,11.6905,11.7284,11.6743,11.6959,138806.7871
2009-01-16 13:45:00,21.61,21.64,21.45,21.47,144827.58620689655,11.6959,11.7122,11.6093,11.6202,144827.5862
2009-01-16 13:50:00,21.48,21.65,21.48,21.5,141543.51395730706,11.6256,11.7176,11.6256,11.6364,141543.514
2009-01-16 13:55:00,21.51,21.78,21.5,21.76,173070.6075533662,11.6418,11.7879,11.6364,11.7771,173070.6076
2009-01-16 14:00:00,21.77,21.84,21.68,21.83,156321.8390804598,11.7825,11.8204,11.7338,11.815,156321.8391
2009-01-16 14:05:00,21.82,22.04,21.82,22.01,313847.83798576903,11.8096,11.9287,11.8096,11.9124,313847.838
2009-01-16 14:10:00,22.02,22.06,21.92,21.94,264039.4088669951,11.9178,11.9395,11.8637,11.8745,264039.4089
2009-01-16 14:15:00,21.94,21.98,21.79,21.84,185550.08210180624,11.8745,11.8962,11.7934,11.8204,185550.0821
2009-01-16 14:20:00,21.84,21.91,21.7,21.88,197372.7422003284,11.8204,11.8583,11.7446,11.8421,197372.7422
2009-01-16 14:25:00,21.9,22.02,21.89,21.94,164203.61247947454,11.8529,11.9178,11.8475,11.8745,164203.6125
2009-01-16 14:30:00,21.92,22.08,21.81,21.81,198905.30925013684,11.8637,11.9503,11.8042,11.8042,198905.3093
2009-01-16 14:35:00,21.8,21.96,21.8,21.84,152490.4214559387,11.7988,11.8854,11.7988,11.8204,152490.4215
2009-01-16 14:40:00,21.85,21.98,21.7,21.81,173289.5457033388,11.8258,11.8962,11.7446,11.8042,173289.5457
2009-01-16 14:45:00,21.8,21.93,21.77,21.87,203393.5413245758,11.7988,11.8691,11.7825,11.8367,203393.5413
2009-01-16 14:50:00,21.84,22.05,21.84,21.91,193869.73180076628,11.8204,11.9341,11.8204,11.8583,193869.7318
2009-01-16 14:55:00,21.91,22.07,21.85,22.03,263820.4707170224,11.8583,11.9449,11.8258,11.9232,263820.4707
2009-01-16 15:00:00,22.04,22.13,21.92,21.93,220799.1242474001,11.9287,11.9774,11.8637,11.8691,220799.1242
2009-01-16 15:05:00,21.94,22.12,21.94,22.07,247619.04761904763,11.8745,11.972,11.8745,11.9449,247619.0476
2009-01-16 15:10:00,22.06,22.14,21.94,21.99,199671.59277504103,11.9395,11.9828,11.8745,11.9016,199671.5928
2009-01-16 15:15:00,21.99,22.15,21.95,21.97,151614.66885604817,11.9016,11.9882,11.8799,11.8908,151614.6689
2009-01-16 15:20:00,21.98,22.1,21.86,22.08,164641.48877941983,11.8962,11.9611,11.8312,11.9503,164641.4888
2009-01-16 15:25:00,22.09,22.15,21.77,21.79,167487.68472906406,11.9557,11.9882,11.7825,11.7934,167487.6847
2009-01-16 15:30:00,21.8,22.0,21.76,21.92,136507.9365079365,11.7988,11.907,11.7771,11.8637,136507.9365
2009-01-16 15:35:00,21.91,21.97,21.88,21.93,197153.80405035577,11.8583,11.8908,11.8421,11.8691,197153.8041
2009-01-16 15:40:00,21.94,21.94,21.77,21.84,265353.0377668309,11.8745,11.8745,11.7825,11.8204,265353.0378
2009-01-16 15:45:00,21.86,21.98,21.83,21.89,300602.0799124247,11.8312,11.8962,11.815,11.8475,300602.0799
2009-01-16 15:50:00,21.9,21.97,21.85,21.97,428133.55227148335,11.8529,11.8908,11.8258,11.8908,428133.5523
2009-01-16 15:55:00,21.96,22.07,21.93,21.95,429775.5883962781,11.8854,11.9449,11.8691,11.8799,429775.5884
2009-01-20 09:30:00,21.51,21.71,21.33,21.56,321182.26600985223,11.6418,11.7501,11.5444,11.6689,321182.266
2009-01-20 09:35:00,21.57,21.92,21.27,21.33,317460.31746031746,11.6743,11.8637,11.5119,11.5444,317460.3175
2009-01-20 09:40:00,21.29,21.67,21.26,21.58,173617.95292829775,11.5227,11.7284,11.5065,11.6797,173617.9529
2009-01-20 09:45:00,21.6,21.65,21.31,21.38,303448.275862069,11.6905,11.7176,11.5336,11.5714,303448.2759
2009-01-20 09:50:00,21.39,21.4,21.05,21.07,365736.179529283,11.5769,11.5823,11.3928,11.4037,365736.1795
2009-01-20 09:55:00,21.05,21.41,21.05,21.38,291954.0229885058,11.3928,11.5877,11.3928,11.5714,291954.023
2009-01-20 10:00:00,21.38,21.39,21.16,21.24,315599.34318555007,11.5714,11.5769,11.4524,11.4957,315599.3432
2009-01-20 10:05:00,21.22,21.82,21.21,21.34,396715.9277504105,11.4849,11.8096,11.4794,11.5498,396715.9278
2009-01-20 10:10:00,21.34,21.35,21.19,21.28,283962.78051450464,11.5498,11.5552,11.4686,11.5173,283962.7805
2009-01-20 10:15:00,21.28,21.37,21.16,21.26,287027.91461412155,11.5173,11.566,11.4524,11.5065,287027.9146
2009-01-20 10:20:00,21.25,21.27,21.17,21.18,244663.38259441708,11.5011,11.5119,11.4578,11.4632,244663.3826
2009-01-20 10:25:00,21.18,21.46,21.08,21.44,249698.96004378764,11.4632,11.6147,11.4091,11.6039,249698.96
2009-01-20 10:30:00,21.44,21.49,21.39,21.39,188724.6852764094,11.6039,11.631,11.5769,11.5769,188724.6853
2009-01-20 10:35:00,21.39,21.51,21.34,21.45,251997.81061850028,11.5769,11.6418,11.5498,11.6093,251997.8106
2009-01-20 10:40:00,21.44,21.46,21.32,21.4,210727.969348659,11.6039,11.6147,11.539,11.5823,210727.9693
2009-01-20 10:45:00,21.4,21.4,21.28,21.33,197263.2731253421,11.5823,11.5823,11.5173,11.5444,197263.2731
2009-01-20 10:50:00,21.33,21.55,21.3,21.55,190585.6595511768,11.5444,11.6635,11.5282,11.6635,190585.6596
2009-01-20 10:55:00,21.56,21.56,21.28,21.34,221018.0623973728,11.6689,11.6689,11.5173,11.5498,221018.0624
2009-01-20 11:00:00,21.34,21.64,21.33,21.63,283743.84236453206,11.5498,11.7122,11.5444,11.7068,283743.8424
2009-01-20 11:05:00,21.63,21.65,21.55,21.57,226053.6398467433,11.7068,11.7176,11.6635,11.6743,226053.6398
2009-01-20 11:10:00,21.58,21.58,21.46,21.48,174822.11275314723,11.6797,11.6797,11.6147,11.6256,174822.1128
2009-01-20 11:15:00,21.48,21.61,21.45,21.56,175807.3344280241,11.6256,11.6959,11.6093,11.6689,175807.3344
2009-01-20 11:20:00,21.55,21.55,21.41,21.46,157963.87520525453,11.6635,11.6635,11.5877,11.6147,157963.8752
2009-01-20 11:25:00,21.46,21.62,21.44,21.58,181280.7881773399,11.6147,11.7013,11.6039,11.6797,181280.7882
2009-01-20 11:30:00,21.58,21.74,21.58,21.74,182813.3552271484,11.6797,11.7663,11.6797,11.7663,182813.3552
2009-01-20 11:35:00,21.73,21.92,21.73,21.91,235905.85659551172,11.7609,11.8637,11.7609,11.8583,235905.8566
2009-01-20 11:40:00,21.91,22.07,21.88,22.04,196496.9896004379,11.8583,11.9449,11.8421,11.9287,196496.9896
2009-01-20 11:45:00,22.04,22.13,22.04,22.12,183689.10782703888,11.9287,11.9774,11.9287,11.972,183689.1078
2009-01-20 11:50:00,22.12,22.18,22.11,22.14,194198.13902572525,11.972,12.0044,11.9665,11.9828,194198.139
2009-01-20 11:55:00,22.15,22.17,22.03,22.04,208210.1806239737,11.9882,11.999,11.9232,11.9287,208210.1806
2009-01-20 12:00:00,22.04,22.22,22.01,22.21,214012.0415982485,11.9287,12.0261,11.9124,12.0207,214012.0416
2009-01-20 12:05:00,22.2,22.23,22.1,22.1,286261.6310892173,12.0153,12.0315,11.9611,11.9611,286261.6311
2009-01-20 12:10:00,22.11,22.23,22.09,22.22,153366.17405582924,11.9665,12.0315,11.9557,12.0261,153366.1741
2009-01-20 12:15:00,22.22,22.33,22.21,22.26,192556.1029009305,12.0261,12.0856,12.0207,12.0477,192556.1029
2009-01-20 12:20:00,22.25,22.26,22.15,22.21,177777.77777777778,12.0423,12.0477,11.9882,12.0207,177777.7778
2009-01-20 12:25:00,22.2,22.22,22.03,22.05,146688.56048166394,12.0153,12.0261,11.9232,11.9341,146688.5605
2009-01-20 12:30:00,22.04,22.31,22.03,22.3,142200.32840722497,11.9287,12.0748,11.9232,12.0694,142200.3284
2009-01-20 12:35:00,22.3,22.36,22.2,22.26,161466.88560481663,12.0694,12.1019,12.0153,12.0477,161466.8856
2009-01-20 12:40:00,22.24,22.34,22.16,22.31,121510.67323481115,12.0369,12.091,11.9936,12.0748,121510.6732
2009-01-20 12:45:00,22.31,22.36,22.18,22.24,126984.12698412698,12.0748,12.1019,12.0044,12.0369,126984.127
2009-01-20 12:50:00,22.22,22.27,22.2,22.23,127969.34865900384,12.0261,12.0531,12.0153,12.0315,127969.3487
2009-01-20 12:55:00,22.23,22.25,22.18,22.22,103229.33771209634,12.0315,12.0423,12.0044,12.0261,103229.3377
2009-01-20 13:00:00,22.21,22.38,22.18,22.3,115818.28133552273,12.0207,12.1127,12.0044,12.0694,115818.2813
2009-01-20 13:05:00,22.29,22.36,22.2,22.22,148877.94198139026,12.064,12.1019,12.0153,12.0261,148877.942
2009-01-20 13:10:00,22.21,22.25,22.06,22.08,181937.60262725785,12.0207,12.0423,11.9395,11.9503,181937.6026
2009-01-20 13:15:00,22.09,22.11,21.94,22.0,162452.1072796935,11.9557,11.9665,11.8745,11.907,162452.1073
2009-01-20 13:20:00,21.98,22.11,21.98,22.09,127312.53420908592,11.8962,11.9665,11.8962,11.9557,127312.5342
2009-01-20 13:25:00,22.08,22.11,22.04,22.1,117788.7246852764,11.9503,11.9665,11.9287,11.9611,117788.7247
2009-01-20 13:30:00,22.08,22.13,21.91,21.92,185550.08210180624,11.9503,11.9774,11.8583,11.8637,185550.0821
2009-01-20 13:35:00,21.92,22.11,21.91,22.08,115161.46688560482,11.8637,11.9665,11.8583,11.9503,115161.4669
2009-01-20 13:40:00,22.08,22.14,22.02,22.12,131362.88998357963,11.9503,11.9828,11.9178,11.972,131362.89
2009-01-20 13:45:00,22.13,22.13,21.91,21.91,123152.70935960591,11.9774,11.9774,11.8583,11.8583,123152.7094
2009-01-20 13:50:00,21.91,21.94,21.86,21.9,123481.11658456486,11.8583,11.8745,11.8312,11.8529,123481.1166
2009-01-20 13:55:00,21.9,21.99,21.89,21.94,168582.37547892722,11.8529,11.9016,11.8475,11.8745,168582.3755
2009-01-20 14:00:00,21.95,21.96,21.85,21.95,155446.08648056924,11.8799,11.8854,11.8258,11.8799,155446.0865
2009-01-20 14:05:00,21.95,21.98,21.86,21.87,165079.3650793651,11.8799,11.8962,11.8312,11.8367,165079.3651
2009-01-20 14:10:00,21.88,21.91,21.8,21.83,182375.47892720308,11.8421,11.8583,11.7988,11.815,182375.4789
2009-01-20 14:15:00,21.86,21.94,21.82,21.88,175807.3344280241,11.8312,11.8745,11.8096,11.8421,175807.3344
2009-01-20 14:20:00,21.88,21.88,21.61,21.65,228133.5522714833,11.8421,11.8421,11.6959,11.7176,228133.5523
2009-01-20 14:25:00,21.64,21.81,21.64,21.8,178215.65407772304,11.7122,11.8042,11.7122,11.7988,178215.6541
2009-01-20 14:30:00,21.79,21.94,21.74,21.92,195511.76792556103,11.7934,11.8745,11.7663,11.8637,195511.7679
2009-01-20 14:35:00,21.92,22.0,21.74,21.77,152818.82868089766,11.8637,11.907,11.7663,11.7825,152818.8287
2009-01-20 14:40:00,21.77,21.78,21.69,21.69,134318.55500821018,11.7825,11.7879,11.7392,11.7392,134318.555
2009-01-20 14:45:00,21.7,21.7,21.56,21.6,180076.62835249043,11.7446,11.7446,11.6689,11.6905,180076.6284
2009-01-20 14:50:00,21.6,21.74,21.56,21.72,163108.92172961138,11.6905,11.7663,11.6689,11.7555,163108.9217
2009-01-20 14:55:00,21.73,21.74,21.49,21.57,152052.54515599343,11.7609,11.7663,11.631,11.6743,152052.5452
2009-01-20 15:00:00,21.56,21.6,21.45,21.46,227805.14504652435,11.6689,11.6905,11.6093,11.6147,227805.145
2009-01-20 15:05:00,21.47,21.47,21.34,21.35,264915.1614668856,11.6202,11.6202,11.5498,11.5552,264915.1615
2009-01-20 15:10:00,21.34,21.39,21.32,21.32,215435.13957307063,11.5498,11.5769,11.539,11.539,215435.1396
2009-01-20 15:15:00,21.32,21.36,21.22,21.3,288669.9507389163,11.539,11.5606,11.4849,11.5282,288669.9507
2009-01-20 15:20:00,21.29,21.47,21.28,21.44,300602.0799124247,11.5227,11.6202,11.5173,11.6039,300602.0799
2009-01-20 15:25:00,21.44,21.6,21.42,21.5,302572.52326217847,11.6039,11.6905,11.5931,11.6364,302572.5233
2009-01-20 15:30:00,21.51,21.63,21.44,21.6,434482.7586206897,11.6418,11.7068,11.6039,11.6905,434482.7586
2009-01-20 15:35:00,21.6,21.71,21.38,21.43,543842.3645320197,11.6905,11.7501,11.5714,11.5985,543842.3645
2009-01-20 15:40:00,21.44,21.49,21.33,21.36,443130.8155446087,11.6039,11.631,11.5444,11.5606,443130.8155
2009-01-20 15:45:00,21.37,21.55,21.33,21.55,477175.6978653531,11.566,11.6635,11.5444,11.6635,477175.6979
2009-01-20 15:50:00,21.55,21.57,21.31,21.37,698960.04378763,11.6635,11.6743,11.5336,11.566,698960.0438
2009-01-20 15:55:00,21.37,21.39,21.27,21.3,500821.0180623974,11.566,11.5769,11.5119,11.5282,500821.0181
2009-01-21 09:30:00,21.62,21.92,21.62,21.82,183470.16967706624,11.7013,11.8637,11.7013,11.8096,183470.1697
2009-01-21 09:35:00,21.84,21.87,21.76,21.8,225944.170771757,11.8204,11.8367,11.7771,11.7988,225944.1708
2009-01-21 09:40:00,21.8,21.81,21.6,21.6,160372.19485495347,11.7988,11.8042,11.6905,11.6905,160372.1949
2009-01-21 09:45:00,21.61,21.9,21.59,21.9,301806.23973727424,11.6959,11.8529,11.6851,11.8529,301806.2397
2009-01-21 09:50:00,21.9,22.1,21.83,21.93,308045.9770114943,11.8529,11.9611,11.815,11.8691,308045.977
2009-01-21 09:55:00,21.96,22.07,21.9,21.92,303776.6830870279,11.8854,11.9449,11.8529,11.8637,303776.6831
2009-01-21 10:00:00,21.92,21.99,21.82,21.92,260098.52216748768,11.8637,11.9016,11.8096,11.8637,260098.5222
2009-01-21 10:05:00,21.93,22.11,21.81,21.86,187520.52545155995,11.8691,11.9665,11.8042,11.8312,187520.5255
2009-01-21 10:10:00,21.87,22.08,21.84,22.02,150082.10180623975,11.8367,11.9503,11.8204,11.9178,150082.1018
2009-01-21 10:15:00,22.03,22.22,22.03,22.2,190476.19047619047,11.9232,12.0261,11.9232,12.0153,190476.1905
2009-01-21 10:20:00,22.22,22.26,22.12,22.2,141981.39025725232,12.0261,12.0477,11.972,12.0153,141981.3903
2009-01-21 10:25:00,22.22,22.27,21.9,21.93,114723.59058565956,12.0261,12.0531,11.8529,11.8691,114723.5906
2009-01-21 10:30:00,21.93,22.08,21.91,21.91,153694.58128078817,11.8691,11.9503,11.8583,11.8583,153694.5813
2009-01-21 10:35:00,21.92,21.98,21.75,21.84,162780.51450465244,11.8637,11.8962,11.7717,11.8204,162780.5145
2009-01-21 10:40:00,21.83,21.87,21.6,21.65,277504.105090312,11.815,11.8367,11.6905,11.7176,277504.1051
2009-01-21 10:45:00,21.65,21.74,21.54,21.55,196825.39682539683,11.7176,11.7663,11.658,11.6635,196825.3968
2009-01-21 10:50:00,21.54,21.59,21.47,21.58,124904.21455938698,11.658,11.6851,11.6202,11.6797,124904.2146
2009-01-21 10:55:00,21.59,21.59,21.4,21.42,134099.61685823754,11.6851,11.6851,11.5823,11.5931,134099.6169
2009-01-21 11:00:00,21.43,21.66,21.41,21.62,171756.9786535304,11.5985,11.723,11.5877,11.7013,171756.9787
2009-01-21 11:05:00,21.62,21.85,21.61,21.73,237438.4236453202,11.7013,11.8258,11.6959,11.7609,237438.4236
2009-01-21 11:10:00,21.73,21.75,21.6,21.61,152271.48330596607,11.7609,11.7717,11.6905,11.6959,152271.4833
2009-01-21 11:15:00,21.6,21.7,21.49,21.7,126546.25068418172,11.6905,11.7446,11.631,11.7446,126546.2507
2009-01-21 11:20:00,21.68,21.87,21.66,21.8,174384.23645320197,11.7338,11.8367,11.723,11.7988,174384.2365
2009-01-21 11:25:00,21.8,21.86,21.71,21.83,94471.81171319104,11.7988,11.8312,11.7501,11.815,94471.8117
2009-01-21 11:30:00,21.84,21.95,21.83,21.94,119759.1680350301,11.8204,11.8799,11.815,11.8745,119759.168
2009-01-21 11:35:00,21.93,21.98,21.81,21.85,82211.27531472359,11.8691,11.8962,11.8042,11.8258,82211.2753
2009-01-21 11:40:00,21.83,22.04,21.81,22.01,109906.95128626164,11.815,11.9287,11.8042,11.9124,109906.9513
2009-01-21 11:45:00,22.01,22.09,21.95,22.04,120634.92063492064,11.9124,11.9557,11.8799,11.9287,120634.9206
2009-01-21 11:50:00,22.03,22.18,22.02,22.02,136945.81280788177,11.9232,12.0044,11.9178,11.9178,136945.8128
2009-01-21 11:55:00,22.02,22.02,21.75,21.79,231964.9698960044,11.9178,11.9178,11.7717,11.7934,231964.9699
2009-01-21 12:00:00,21.79,21.81,21.67,21.75,163656.26710454296,11.7934,11.8042,11.7284,11.7717,163656.2671
2009-01-21 12:05:00,21.74,22.07,21.73,22.06,123481.11658456486,11.7663,11.9449,11.7609,11.9395,123481.1166
2009-01-21 12:10:00,22.06,22.15,21.98,22.05,204159.82484948004,11.9395,11.9882,11.8962,11.9341,204159.8248
2009-01-21 12:15:00,22.04,22.1,21.9,21.93,160700.60207991244,11.9287,11.9611,11.8529,11.8691,160700.6021
2009-01-21 12:20:00,21.92,22.02,21.84,21.88,172961.13847837987,11.8637,11.9178,11.8204,11.8421,172961.1385
2009-01-21 12:25:00,21.87,21.98,21.81,21.96,143732.8954570334,11.8367,11.8962,11.8042,11.8854,143732.8955
2009-01-21 12:30:00,21.96,22.09,21.9,22.03,189162.5615763547,11.8854,11.9557,11.8529,11.9232,189162.5616
2009-01-21 12:35:00,22.03,22.05,21.96,21.96,146469.6223316913,11.9232,11.9341,11.8854,11.8854,146469.6223
2009-01-21 12:40:00,21.98,22.06,21.9,21.91,116694.03393541324,11.8962,11.9395,11.8529,11.8583,116694.0339
2009-01-21 12:45:00,21.91,21.97,21.86,21.94,103119.86863711002,11.8583,11.8908,11.8312,11.8745,103119.8686
2009-01-21 12:50:00,21.95,21.96,21.87,21.92,71483.3059660646,11.8799,11.8854,11.8367,11.8637,71483.306
2009-01-21 12:55:00,21.91,22.1,21.91,22.09,98850.57471264368,11.8583,11.9611,11.8583,11.9557,98850.5747
2009-01-21 13:00:00,22.09,22.12,22.02,22.08,132567.04980842912,11.9557,11.972,11.9178,11.9503,132567.0498
2009-01-21 13:05:00,22.09,22.19,22.07,22.12,109469.07498631637,11.9557,12.0098,11.9449,11.972,109469.075
2009-01-21 13:10:00,22.12,22.12,21.95,21.95,109469.07498631637,11.972,11.972,11.8799,11.8799,109469.075
2009-01-21 13:15:00,21.97,22.02,21.93,22.01,101696.7706622879,11.8908,11.9178,11.8691,11.9124,101696.7707
2009-01-21 13:20:00,22.0,22.12,21.96,22.12,60755.33661740559,11.907,11.972,11.8854,11.972,60755.3366
2009-01-21 13:25:00,22.12,22.15,21.94,22.02,120853.85878489328,11.972,11.9882,11.8745,11.9178,120853.8588
2009-01-21 13:30:00,22.02,22.19,21.98,22.18,118117.13191023536,11.9178,12.0098,11.8962,12.0044,118117.1319
2009-01-21 13:35:00,22.18,22.34,22.13,22.33,263163.6562671045,12.0044,12.091,11.9774,12.0856,263163.6563
2009-01-21 13:40:00,22.32,22.37,22.29,22.34,137602.62725779967,12.0802,12.1073,12.064,12.091,137602.6273
2009-01-21 13:45:00,22.34,22.47,22.34,22.39,292610.83743842365,12.091,12.1614,12.091,12.1181,292610.8374
2009-01-21 13:50:00,22.4,22.45,22.35,22.41,133880.67870826492,12.1235,12.1506,12.0964,12.1289,133880.6787
2009-01-21 13:55:00,22.41,22.51,22.29,22.48,189819.3760262726,12.1289,12.183,12.064,12.1668,189819.376
2009-01-21 14:00:00,22.48,22.49,22.32,22.35,180295.56650246307,12.1668,12.1722,12.0802,12.0964,180295.5665
2009-01-21 14:05:00,22.37,22.41,22.25,22.32,183032.29337712092,12.1073,12.1289,12.0423,12.0802,183032.2934
2009-01-21 14:10:00,22.31,22.55,22.27,22.53,185878.4893267652,12.0748,12.2047,12.0531,12.1939,185878.4893
2009-01-21 14:15:00,22.52,22.58,22.44,22.52,205692.3918992885,12.1884,12.2209,12.1451,12.1884,205692.3919
2009-01-21 14:20:00,22.52,22.58,22.4,22.44,121510.67323481115,12.1884,12.2209,12.1235,12.1451,121510.6732
2009-01-21 14:25:00,22.44,22.61,22.44,22.57,138259.44170771755,12.1451,12.2372,12.1451,12.2155,138259.4417
2009-01-21 14:30:00,22.56,22.73,22.53,22.72,209195.4022988506,12.2101,12.3021,12.1939,12.2967,209195.4023
2009-01-21 14:35:00,22.72,22.77,22.69,22.76,191133.0049261084,12.2967,12.3238,12.2805,12.3183,191133.0049
2009-01-21 14:40:00,22.76,22.83,22.73,22.73,226163.1089217296,12.3183,12.3562,12.3021,12.3021,226163.1089
2009-01-21 14:45:00,22.74,22.81,22.6,22.61,309578.5440613027,12.3075,12.3454,12.2317,12.2372,309578.5441
2009-01-21 14:50:00,22.59,22.67,22.55,22.55,146250.68418171868,12.2263,12.2696,12.2047,12.2047,146250.6842
2009-01-21 14:55:00,22.55,22.63,22.38,22.52,327203.0651340996,12.2047,12.248,12.1127,12.1884,327203.0651
2009-01-21 15:00:00,22.52,22.57,22.28,22.36,205911.3300492611,12.1884,12.2155,12.0586,12.1019,205911.33
2009-01-21 15:05:00,22.36,22.48,22.36,22.48,146250.68418171868,12.1019,12.1668,12.1019,12.1668,146250.6842
2009-01-21 15:10:00,22.48,22.52,22.41,22.45,184893.2676518884,12.1668,12.1884,12.1289,12.1506,184893.2677
2009-01-21 15:15:00,22.45,22.51,22.37,22.44,175478.92720306513,12.1506,12.183,12.1073,12.1451,175478.9272
2009-01-21 15:20:00,22.44,22.45,22.25,22.25,171538.04050355774,12.1451,12.1506,12.0423,12.0423,171538.0405
2009-01-21 15:25:00,22.25,22.44,22.2,22.42,282101.8062397373,12.0423,12.1451,12.0153,12.1343,282101.8062
2009-01-21 15:30:00,22.42,22.47,22.35,22.47,196059.1133004926,12.1343,12.1614,12.0964,12.1614,196059.1133
2009-01-21 15:35:00,22.46,22.61,22.46,22.58,319978.1061850028,12.156,12.2372,12.156,12.2209,319978.1062
2009-01-21 15:40:00,22.58,22.65,22.57,22.65,347673.7821565408,12.2209,12.2588,12.2155,12.2588,347673.7822
2009-01-21 15:45:00,22.65,22.71,22.58,22.58,378106.1850027368,12.2588,12.2913,12.2209,12.2209,378106.185
2009-01-21 15:50:00,22.58,22.76,22.58,22.75,373399.0147783252,12.2209,12.3183,12.2209,12.3129,373399.0148
2009-01-21 15:55:00,22.76,22.83,22.73,22.77,574822.1127531473,12.3183,12.3562,12.3021,12.3238,574822.1128
2009-01-22 09:30:00,22.29,22.42,21.85,22.34,260864.8056923919,12.064,12.1343,11.8258,12.091,260864.8057
2009-01-22 09:35:00,22.34,22.55,22.23,22.38,192665.5719759168,12.091,12.2047,12.0315,12.1127,192665.572
2009-01-22 09:40:00,22.45,22.72,22.29,22.32,191351.94307608105,12.1506,12.2967,12.064,12.0802,191351.9431
2009-01-22 09:45:00,22.31,22.38,22.12,22.12,298193.7602627258,12.0748,12.1127,11.972,11.972,298193.7603
2009-01-22 09:50:00,22.12,22.53,22.07,22.49,141105.6376573618,11.972,12.1939,11.9449,12.1722,141105.6377
2009-01-22 09:55:00,22.51,22.56,22.18,22.26,335303.77668308705,12.183,12.2101,12.0044,12.0477,335303.7767
2009-01-22 10:00:00,22.25,22.39,22.23,22.33,192008.75752599887,12.0423,12.1181,12.0315,12.0856,192008.7575
2009-01-22 10:05:00,22.34,22.52,22.15,22.5,193760.26272578,12.091,12.1884,11.9882,12.1776,193760.2627
2009-01-22 10:10:00,22.51,22.7,22.34,22.36,346031.74603174604,12.183,12.2859,12.091,12.1019,346031.746
2009-01-22 10:15:00,22.36,22.65,22.33,22.64,149644.2255062945,12.1019,12.2588,12.0856,12.2534,149644.2255
2009-01-22 10:20:00,22.64,22.72,22.45,22.45,150191.57088122607,12.2534,12.2967,12.1506,12.1506,150191.5709
2009-01-22 10:25:00,22.45,22.6,22.44,22.51,180733.4428024084,12.1506,12.2317,12.1451,12.183,180733.4428
2009-01-22 10:30:00,22.51,22.56,22.38,22.39,113409.96168582376,12.183,12.2101,12.1127,12.1181,113409.9617
2009-01-22 10:35:00,22.39,22.55,22.35,22.46,107279.69348659004,12.1181,12.2047,12.0964,12.156,107279.6935
2009-01-22 10:40:00,22.46,22.54,22.42,22.53,130268.19923371648,12.156,12.1993,12.1343,12.1939,130268.1992
2009-01-22 10:45:00,22.51,22.63,22.43,22.6,161138.4783798577,12.183,12.248,12.1397,12.2317,161138.4784
2009-01-22 10:50:00,22.59,22.69,22.54,22.61,121620.14230979748,12.2263,12.2805,12.1993,12.2372,121620.1423
2009-01-22 10:55:00,22.61,22.65,22.43,22.43,183470.16967706624,12.2372,12.2588,12.1397,12.1397,183470.1697
2009-01-22 11:00:00,22.44,22.44,21.92,21.97,730487.1373836892,12.1451,12.1451,11.8637,11.8908,730487.1374
2009-01-22 11:05:00,21.97,22.07,21.95,21.98,166721.40120415983,11.8908,11.9449,11.8799,11.8962,166721.4012
2009-01-22 11:10:00,21.97,22.06,21.85,21.98,193541.3245758073,11.8908,11.9395,11.8258,11.8962,193541.3246
2009-01-22 11:15:00,21.97,22.03,21.88,21.9,148549.53475643133,11.8908,11.9232,11.8421,11.8529,148549.5348
2009-01-22 11:20:00,21.91,21.96,21.71,21.91,205363.98467432952,11.8583,11.8854,11.7501,11.8583,205363.9847
2009-01-22 11:25:00,21.91,22.04,21.75,21.78,201642.0361247948,11.8583,11.9287,11.7717,11.7879,201642.0361
2009-01-22 11:30:00,21.76,21.78,21.54,21.65,201860.9742747674,11.7771,11.7879,11.658,11.7176,201860.9743
2009-01-22 11:35:00,21.66,21.7,21.54,21.57,158292.28243021347,11.723,11.7446,11.658,11.6743,158292.2824
2009-01-22 11:40:00,21.57,21.65,21.51,21.56,113409.96168582376,11.6743,11.7176,11.6418,11.6689,113409.9617
2009-01-22 11:45:00,21.58,21.8,21.51,21.7,94690.74986316366,11.6797,11.7988,11.6418,11.7446,94690.7499
2009-01-22 11:50:00,21.72,21.77,21.65,21.66,63929.93979200876,11.7555,11.7825,11.7176,11.723,63929.9398
2009-01-22 11:55:00,21.65,21.66,21.54,21.61,149534.75643130817,11.7176,11.723,11.658,11.6959,149534.7564
2009-01-22 12:00:00,21.61,21.71,21.57,21.59,127640.94143404489,11.6959,11.7501,11.6743,11.6851,127640.9414
2009-01-22 12:05:00,21.57,21.68,21.53,21.61,150301.03995621236,11.6743,11.7338,11.6526,11.6959,150301.04
2009-01-22 12:10:00,21.61,21.67,21.49,21.55,189381.4997263273,11.6959,11.7284,11.631,11.6635,189381.4997
2009-01-22 12:15:00,21.56,21.69,21.51,21.66,152709.35960591133,11.6689,11.7392,11.6418,11.723,152709.3596
2009-01-22 12:20:00,21.68,21.71,21.5,21.53,172961.13847837987,11.7338,11.7501,11.6364,11.6526,172961.1385
2009-01-22 12:25:00,21.53,21.57,21.44,21.56,266009.85221674875,11.6526,11.6743,11.6039,11.6689,266009.8522
2009-01-22 12:30:00,21.56,21.57,21.44,21.49,189162.5615763547,11.6689,11.6743,11.6039,11.631,189162.5616
2009-01-22 12:35:00,21.49,21.55,21.44,21.5,174931.58182813355,11.631,11.6635,11.6039,11.6364,174931.5818
2009-01-22 12:40:00,21.51,21.54,21.31,21.34,228133.5522714833,11.6418,11.658,11.5336,11.5498,228133.5523
2009-01-22 12:45:00,21.34,21.63,21.29,21.59,327531.47235905856,11.5498,11.7068,11.5227,11.6851,327531.4724
2009-01-22 12:50:00,21.6,21.66,21.4,21.45,215763.5467980296,11.6905,11.723,11.5823,11.6093,215763.5468
2009-01-22 12:55:00,21.45,21.56,21.18,21.18,308483.8533114395,11.6093,11.6689,11.4632,11.4632,308483.8533
2009-01-22 13:00:00,21.18,21.39,21.12,21.39,187192.118226601,11.4632,11.5769,11.4307,11.5769,187192.1182
2009-01-22 13:05:00,21.39,21.41,21.35,21.39,238642.5834701697,11.5769,11.5877,11.5552,11.5769,238642.5835
2009-01-22 13:10:00,21.38,21.39,21.26,21.37,172304.32402846197,11.5714,11.5769,11.5065,11.566,172304.324
2009-01-22 13:15:00,21.38,21.45,21.34,21.39,91297.20853858785,11.5714,11.6093,11.5498,11.5769,91297.2085
2009-01-22 13:20:00,21.39,21.4,21.23,21.32,173836.8910782704,11.5769,11.5823,11.4903,11.539,173836.8911
2009-01-22 13:25:00,21.32,21.48,21.28,21.34,220361.2479474549,11.539,11.6256,11.5173,11.5498,220361.2479
2009-01-22 13:30:00,21.34,21.35,21.15,21.15,174712.64367816094,11.5498,11.5552,11.447,11.447,174712.6437
2009-01-22 13:35:00,21.15,21.33,21.15,21.2,173289.5457033388,11.447,11.5444,11.447,11.474,173289.5457
2009-01-22 13:40:00,21.19,21.28,21.17,21.18,155665.02463054188,11.4686,11.5173,11.4578,11.4632,155665.0246
2009-01-22 13:45:00,21.17,21.46,21.1,21.39,162671.04542966612,11.4578,11.6147,11.4199,11.5769,162671.0454
2009-01-22 13:50:00,21.39,21.46,21.29,21.36,186097.42747673785,11.5769,11.6147,11.5227,11.5606,186097.4275
2009-01-22 13:55:00,21.39,21.49,21.31,21.49,134537.49315818283,11.5769,11.631,11.5336,11.631,134537.4932
2009-01-22 14:00:00,21.5,21.74,21.45,21.73,247619.04761904763,11.6364,11.7663,11.6093,11.7609,247619.0476
2009-01-22 14:05:00,21.71,21.77,21.56,21.58,411713.1910235359,11.7501,11.7825,11.6689,11.6797,411713.191
2009-01-22 14:10:00,21.58,21.7,21.52,21.64,230432.402846196,11.6797,11.7446,11.6472,11.7122,230432.4028
2009-01-22 14:15:00,21.62,21.7,21.55,21.65,204159.82484948004,11.7013,11.7446,11.6635,11.7176,204159.8248
2009-01-22 14:20:00,21.64,21.75,21.49,21.55,244882.32074438973,11.7122,11.7717,11.631,11.6635,244882.3207
2009-01-22 14:25:00,21.55,21.64,21.51,21.59,163437.32895457034,11.6635,11.7122,11.6418,11.6851,163437.329
2009-01-22 14:30:00,21.59,21.63,21.4,21.48,198248.49480021893,11.6851,11.7068,11.5823,11.6256,198248.4948
2009-01-22 14:35:00,21.48,21.7,21.44,21.62,183141.7624521073,11.6256,11.7446,11.6039,11.7013,183141.7625
2009-01-22 14:40:00,21.62,21.66,21.45,21.45,214340.44882320747,11.7013,11.723,11.6093,11.6093,214340.4488
2009-01-22 14:45:00,21.44,21.45,21.24,21.24,182375.47892720308,11.6039,11.6093,11.4957,11.4957,182375.4789
2009-01-22 14:50:00,21.24,21.4,21.19,21.35,220361.2479474549,11.4957,11.5823,11.4686,11.5552,220361.2479
2009-01-22 14:55:00,21.35,21.47,21.23,21.47,213245.7580733443,11.5552,11.6202,11.4903,11.6202,213245.7581
2009-01-22 15:00:00,21.46,21.49,21.1,21.11,289983.57963875204,11.6147,11.631,11.4199,11.4253,289983.5796
2009-01-22 15:05:00,21.1,21.16,20.96,21.0,576464.148877942,11.4199,11.4524,11.3441,11.3658,576464.1489
2009-01-22 15:10:00,20.99,21.1,20.9,21.05,347454.84400656814,11.3604,11.4199,11.3117,11.3928,347454.844
2009-01-22 15:15:00,21.05,21.07,20.76,20.87,472687.4657909141,11.3928,11.4037,11.2359,11.2954,472687.4658
2009-01-22 15:20:00,20.87,21.07,20.86,21.04,418938.1499726328,11.2954,11.4037,11.29,11.3874,418938.15
2009-01-22 15:25:00,21.06,21.2,21.05,21.17,315161.46688560484,11.3983,11.474,11.3928,11.4578,315161.4669
2009-01-22 15:30:00,21.18,21.21,21.02,21.04,456486.0426929393,11.4632,11.4794,11.3766,11.3874,456486.0427
2009-01-22 15:35:00,21.05,21.08,20.96,21.03,353147.2359058566,11.3928,11.4091,11.3441,11.382,353147.2359
2009-01-22 15:40:00,21.02,21.38,21.02,21.26,347783.2512315272,11.3766,11.5714,11.3766,11.5065,347783.2512
2009-01-22 15:45:00,21.25,21.33,21.17,21.33,444991.789819376,11.5011,11.5444,11.4578,11.5444,444991.7898
2009-01-22 15:50:00,21.33,21.39,21.21,21.23,410727.96934865904,11.5444,11.5769,11.4794,11.4903,410727.9693
2009-01-22 15:55:00,21.22,21.35,21.21,21.26,694471.8117131911,11.4849,11.5552,11.4794,11.5065,694471.8117
2009-01-23 09:30:00,20.65,20.97,20.5,20.62,376464.148877942,11.1764,11.3495,11.0952,11.1601,376464.1489
2009-01-23 09:35:00,20.65,21.17,20.55,20.75,252216.74876847293,11.1764,11.4578,11.1222,11.2305,252216.7488
2009-01-23 09:40:00,20.76,21.12,20.64,21.04,200547.3453749316,11.2359,11.4307,11.1709,11.3874,200547.3454
2009-01-23 09:45:00,21.03,21.15,21.01,21.11,233388.0678708265,11.382,11.447,11.3712,11.4253,233388.0679
2009-01-23 09:50:00,21.11,21.17,20.98,21.16,170990.69512862616,11.4253,11.4578,11.355,11.4524,170990.6951
2009-01-23 09:55:00,21.16,21.17,20.84,20.85,204050.3557744937,11.4524,11.4578,11.2792,11.2846,204050.3558
2009-01-23 10:00:00,20.86,21.12,20.77,21.07,352599.890530925,11.29,11.4307,11.2413,11.4037,352599.8905
2009-01-23 10:05:00,21.08,21.11,20.91,21.07,286371.1001642036,11.4091,11.4253,11.3171,11.4037,286371.1002
2009-01-23 10:10:00,21.06,21.21,20.96,21.18,281773.3990147783,11.3983,11.4794,11.3441,11.4632,281773.399
2009-01-23 10:15:00,21.18,21.48,21.17,21.39,317788.72468527645,11.4632,11.6256,11.4578,11.5769,317788.7247
2009-01-23 10:20:00,21.39,21.52,21.32,21.45,145922.2769567597,11.5769,11.6472,11.539,11.6093,145922.277
2009-01-23 10:25:00,21.46,21.54,21.46,21.47,111986.86371100164,11.6147,11.658,11.6147,11.6202,111986.8637
2009-01-23 10:30:00,21.46,21.48,21.17,21.23,168910.78270388616,11.6147,11.6256,11.4578,11.4903,168910.7827
2009-01-23 10:35:00,21.23,21.38,21.22,21.22,96551.72413793104,11.4903,11.5714,11.4849,11.4849,96551.7241
2009-01-23 10:40:00,21.24,21.28,21.11,21.2,101477.83251231528,11.4957,11.5173,11.4253,11.474,101477.8325
2009-01-23 10:45:00,21.21,21.44,21.17,21.39,80350.30103995622,11.4794,11.6039,11.4578,11.5769,80350.301
2009-01-23 10:50:00,21.38,21.53,21.34,21.51,99507.38916256158,11.5714,11.6526,11.5498,11.6418,99507.3892
2009-01-23 10:55:00,21.52,21.59,21.39,21.41,122167.48768472909,11.6472,11.6851,11.5769,11.5877,122167.4877
2009-01-23 11:00:00,21.4,21.73,21.4,21.67,133114.3951833607,11.5823,11.7609,11.5823,11.7284,133114.3952
2009-01-23 11:05:00,21.69,21.69,21.6,21.63,82649.15161466887,11.7392,11.7392,11.6905,11.7068,82649.1516
2009-01-23 11:10:00,21.63,21.7,21.57,21.7,77285.16694033936,11.7068,11.7446,11.6743,11.7446,77285.1669
2009-01-23 11:15:00,21.7,21.81,21.7,21.76,89764.64148877942,11.7446,11.8042,11.7446,11.7771,89764.6415
2009-01-23 11:20:00,21.77,21.91,21.75,21.86,135851.1220580186,11.7825,11.8583,11.7717,11.8312,135851.1221
2009-01-23 11:25:00,21.86,21.89,21.63,21.68,204050.3557744937,11.8312,11.8475,11.7068,11.7338,204050.3558
2009-01-23 11:30:00,21.69,21.77,21.56,21.58,136179.52928297757,11.7392,11.7825,11.6689,11.6797,136179.5293
2009-01-23 11:35:00,21.58,21.75,21.55,21.7,83305.96606458676,11.6797,11.7717,11.6635,11.7446,83305.9661
2009-01-23 11:40:00,21.7,21.89,21.7,21.81,110344.8275862069,11.7446,11.8475,11.7446,11.8042,110344.8276
2009-01-23 11:45:00,21.77,21.79,21.63,21.7,74110.56376573618,11.7825,11.7934,11.7068,11.7446,74110.5638
2009-01-23 11:50:00,21.7,21.8,21.65,21.73,69184.45539135195,11.7446,11.7988,11.7176,11.7609,69184.4554
2009-01-23 11:55:00,21.72,21.74,21.49,21.58,80131.36288998359,11.7555,11.7663,11.631,11.6797,80131.3629
2009-01-23 12:00:00,21.59,21.74,21.58,21.72,85714.28571428572,11.6851,11.7663,11.6797,11.7555,85714.2857
2009-01-23 12:05:00,21.73,21.78,21.67,21.7,82649.15161466887,11.7609,11.7879,11.7284,11.7446,82649.1516
2009-01-23 12:10:00,21.68,21.82,21.68,21.8,86042.69293924466,11.7338,11.8096,11.7338,11.7988,86042.6929
2009-01-23 12:15:00,21.81,21.86,21.79,21.82,107170.22441160372,11.8042,11.8312,11.7934,11.8096,107170.2244
2009-01-23 12:20:00,21.82,21.96,21.82,21.86,117788.7246852764,11.8096,11.8854,11.8096,11.8312,117788.7247
2009-01-23 12:25:00,21.88,21.94,21.81,21.88,67651.88834154351,11.8421,11.8745,11.8042,11.8421,67651.8883
2009-01-23 12:30:00,21.9,21.92,21.8,21.83,102134.64696223318,11.8529,11.8637,11.7988,11.815,102134.647
2009-01-23 12:35:00,21.83,21.87,21.7,21.74,136070.06020799125,11.815,11.8367,11.7446,11.7663,136070.0602
2009-01-23 12:40:00,21.74,21.85,21.74,21.85,59222.76956759716,11.7663,11.8258,11.7663,11.8258,59222.7696
2009-01-23 12:45:00,21.83,22.16,21.83,22.12,223973.72742200329,11.815,11.9936,11.815,11.972,223973.7274
2009-01-23 12:50:00,22.11,22.2,21.88,21.99,273782.15654077724,11.9665,12.0153,11.8421,11.9016,273782.1565
2009-01-23 12:55:00,21.98,22.06,21.7,22.02,95347.56431308156,11.8962,11.9395,11.7446,11.9178,95347.5643
2009-01-23 13:00:00,22.02,22.15,21.93,22.1,73125.34209085934,11.9178,11.9882,11.8691,11.9611,73125.3421
2009-01-23 13:05:00,22.11,22.11,21.97,22.02,58128.07881773399,11.9665,11.9665,11.8908,11.9178,58128.0788
2009-01-23 13:10:00,22.02,22.3,22.01,22.22,103229.33771209634,11.9178,12.0694,11.9124,12.0261,103229.3377
2009-01-23 13:15:00,22.22,22.54,22.22,22.54,234701.6967706623,12.0261,12.1993,12.0261,12.1993,234701.6968
2009-01-23 13:20:00,22.52,22.66,22.52,22.64,327422.00328407227,12.1884,12.2642,12.1884,12.2534,327422.0033
2009-01-23 13:25:00,22.64,22.66,22.36,22.36,118445.53913519433,12.2534,12.2642,12.1019,12.1019,118445.5391
2009-01-23 13:30:00,22.37,22.53,22.34,22.53,126984.12698412698,12.1073,12.1939,12.091,12.1939,126984.127
2009-01-23 13:35:00,22.52,22.61,22.38,22.44,85604.8166392994,12.1884,12.2372,12.1127,12.1451,85604.8166
2009-01-23 13:40:00,22.44,22.56,22.44,22.56,133223.86425834702,12.1451,12.2101,12.1451,12.2101,133223.8643
2009-01-23 13:45:00,22.56,22.62,22.53,22.57,134865.90038314176,12.2101,12.2426,12.1939,12.2155,134865.9004
2009-01-23 13:50:00,22.56,22.58,22.39,22.52,106951.28626163107,12.2101,12.2209,12.1181,12.1884,106951.2863
2009-01-23 13:55:00,22.53,22.69,22.5,22.67,144389.7099069513,12.1939,12.2805,12.1776,12.2696,144389.7099
2009-01-23 14:00:00,22.67,22.7,22.49,22.5,156212.3700054735,12.2696,12.2859,12.1722,12.1776,156212.37
2009-01-23 14:05:00,22.47,22.56,22.46,22.52,123918.99288451012,12.1614,12.2101,12.156,12.1884,123918.9929
2009-01-23 14:10:00,22.5,22.51,22.33,22.37,143513.95730706077,12.1776,12.183,12.0856,12.1073,143513.9573
2009-01-23 14:15:00,22.38,22.57,22.34,22.53,136836.34373289548,12.1127,12.2155,12.091,12.1939,136836.3437
2009-01-23 14:20:00,22.53,22.68,22.41,22.67,99507.38916256158,12.1939,12.275,12.1289,12.2696,99507.3892
2009-01-23 14:25:00,22.67,22.68,22.5,22.55,107717.56978653531,12.2696,12.275,12.1776,12.2047,107717.5698
2009-01-23 14:30:00,22.55,22.59,22.23,22.23,132019.70443349754,12.2047,12.2263,12.0315,12.0315,132019.7044
2009-01-23 14:35:00,22.23,22.39,22.21,22.39,98412.69841269842,12.0315,12.1181,12.0207,12.1181,98412.6984
2009-01-23 14:40:00,22.4,22.53,22.29,22.4,221346.4696223317,12.1235,12.1939,12.064,12.1235,221346.4696
2009-01-23 14:45:00,22.42,22.55,22.32,22.47,160153.25670498086,12.1343,12.2047,12.0802,12.1614,160153.2567
2009-01-23 14:50:00,22.46,22.46,22.19,22.3,211603.7219485496,12.156,12.156,12.0098,12.0694,211603.7219
2009-01-23 14:55:00,22.29,22.31,22.1,22.26,195073.89162561577,12.064,12.0748,11.9611,12.0477,195073.8916
2009-01-23 15:00:00,22.26,22.44,22.12,22.4,257033.38806787084,12.0477,12.1451,11.972,12.1235,257033.3881
2009-01-23 15:05:00,22.41,22.47,22.02,22.04,296113.8478379858,12.1289,12.1614,11.9178,11.9287,296113.8478
2009-01-23 15:10:00,22.04,22.24,22.01,22.14,174165.29830322936,11.9287,12.0369,11.9124,11.9828,174165.2983
2009-01-23 15:15:00,22.13,22.24,22.09,22.15,254515.59934318555,11.9774,12.0369,11.9557,11.9882,254515.5993
2009-01-23 15:20:00,22.15,22.33,22.11,22.24,176573.6179529283,11.9882,12.0856,11.9665,12.0369,176573.618
2009-01-23 15:25:00,22.26,22.31,22.14,22.15,137055.2818828681,12.0477,12.0748,11.9828,11.9882,137055.2819
2009-01-23 15:30:00,22.14,22.32,22.07,22.28,232402.84619594965,11.9828,12.0802,11.9449,12.0586,232402.8462
2009-01-23 15:35:00,22.28,22.42,22.25,22.41,265790.91406677617,12.0586,12.1343,12.0423,12.1289,265790.9141
2009-01-23 15:40:00,22.41,22.51,22.35,22.38,382594.4170771757,12.1289,12.183,12.0964,12.1127,382594.4171
2009-01-23 15:45:00,22.38,22.47,22.35,22.47,303776.6830870279,12.1127,12.1614,12.0964,12.1614,303776.6831
2009-01-23 15:50:00,22.47,22.55,22.43,22.48,401970.44334975374,12.1614,12.2047,12.1397,12.1668,401970.4433
2009-01-23 15:55:00,22.49,22.52,22.42,22.42,369458.12807881774,12.1722,12.1884,12.1343,12.1343,369458.1281
2009-01-26 09:30:00,22.32,22.79,22.32,22.76,234263.82047071704,12.0802,12.3346,12.0802,12.3183,234263.8205
2009-01-26 09:35:00,22.77,23.12,22.76,22.96,440831.964969896,12.3238,12.5132,12.3183,12.4266,440831.965
2009-01-26 09:40:00,22.97,23.48,22.97,23.11,317350.8483853312,12.432,12.708,12.432,12.5078,317350.8484
2009-01-26 09:45:00,23.12,23.2,23.01,23.08,396278.0514504653,12.5132,12.5565,12.4536,12.4915,396278.0515
2009-01-26 09:50:00,23.11,23.39,23.09,23.39,254515.59934318555,12.5078,12.6593,12.4969,12.6593,254515.5993
2009-01-26 09:55:00,23.38,23.44,23.24,23.42,270607.55336617405,12.6539,12.6864,12.5781,12.6756,270607.5534
2009-01-26 10:00:00,23.43,23.65,23.39,23.55,345812.8078817734,12.681,12.8,12.6593,12.7459,345812.8079
2009-01-26 10:05:00,23.54,23.65,23.44,23.61,293048.71373836894,12.7405,12.8,12.6864,12.7784,293048.7137
2009-01-26 10:10:00,23.61,23.71,23.55,23.7,271154.89874110563,12.7784,12.8325,12.7459,12.8271,271154.8987
2009-01-26 10:15:00,23.7,23.71,23.59,23.66,217405.5829228243,12.8271,12.8325,12.7676,12.8054,217405.5829
2009-01-26 10:20:00,23.64,23.88,23.63,23.86,247947.45484400657,12.7946,12.9245,12.7892,12.9137,247947.4548
2009-01-26 10:25:00,23.87,23.93,23.74,23.79,232293.37712096333,12.9191,12.9516,12.8487,12.8758,232293.3771
2009-01-26 10:30:00,23.79,23.84,23.71,23.75,271045.42966611934,12.8758,12.9029,12.8325,12.8542,271045.4297
2009-01-26 10:35:00,23.75,23.75,23.36,23.37,233388.0678708265,12.8542,12.8542,12.6431,12.6485,233388.0679
2009-01-26 10:40:00,23.36,23.45,23.29,23.29,291735.08483853313,12.6431,12.6918,12.6052,12.6052,291735.0848
2009-01-26 10:45:00,23.29,23.64,23.29,23.58,152709.35960591133,12.6052,12.7946,12.6052,12.7621,152709.3596
2009-01-26 10:50:00,23.57,23.6,23.51,23.55,87684.7290640394,12.7567,12.773,12.7243,12.7459,87684.7291
2009-01-26 10:55:00,23.54,23.6,23.49,23.59,129282.97755883964,12.7405,12.773,12.7134,12.7676,129282.9776
2009-01-26 11:00:00,23.56,23.71,23.55,23.57,160481.6639299398,12.7513,12.8325,12.7459,12.7567,160481.6639
2009-01-26 11:05:00,23.56,23.6,23.51,23.58,112096.33278598796,12.7513,12.773,12.7243,12.7621,112096.3328
2009-01-26 11:10:00,23.59,23.73,23.57,23.64,89217.29611384784,12.7676,12.8433,12.7567,12.7946,89217.2961
2009-01-26 11:15:00,23.63,23.71,23.48,23.49,91187.73946360154,12.7892,12.8325,12.708,12.7134,91187.7395
2009-01-26 11:20:00,23.48,23.61,23.48,23.61,129064.039408867,12.708,12.7784,12.708,12.7784,129064.0394
2009-01-26 11:25:00,23.6,23.7,23.6,23.65,95566.5024630542,12.773,12.8271,12.773,12.8,95566.5025
2009-01-26 11:30:00,23.65,23.74,23.62,23.65,80788.17733990148,12.8,12.8487,12.7838,12.8,80788.1773
2009-01-26 11:35:00,23.65,23.74,23.64,23.73,47509.5785440613,12.8,12.8487,12.7946,12.8433,47509.5785
2009-01-26 11:40:00,23.71,23.73,23.57,23.6,118992.88451012588,12.8325,12.8433,12.7567,12.773,118992.8845
2009-01-26 11:45:00,23.59,23.66,23.46,23.47,115927.75041050903,12.7676,12.8054,12.6972,12.7026,115927.7504
2009-01-26 11:50:00,23.45,23.51,23.39,23.51,97646.4148877942,12.6918,12.7243,12.6593,12.7243,97646.4149
2009-01-26 11:55:00,23.52,23.71,23.5,23.67,112424.74001094692,12.7297,12.8325,12.7189,12.8109,112424.74
2009-01-26 12:00:00,23.68,23.75,23.68,23.69,84291.18773946361,12.8163,12.8542,12.8163,12.8217,84291.1877
2009-01-26 12:05:00,23.68,23.69,23.6,23.61,80240.8319649699,12.8163,12.8217,12.773,12.7784,80240.832
2009-01-26 12:10:00,23.61,23.62,23.5,23.56,143951.83360700603,12.7784,12.7838,12.7189,12.7513,143951.8336
2009-01-26 12:15:00,23.57,23.65,23.54,23.61,144937.05528188287,12.7567,12.8,12.7405,12.7784,144937.0553
2009-01-26 12:20:00,23.61,23.76,23.59,23.75,174274.76737821565,12.7784,12.8596,12.7676,12.8542,174274.7674
2009-01-26 12:25:00,23.74,23.75,23.63,23.7,158620.6896551724,12.8487,12.8542,12.7892,12.8271,158620.6897
2009-01-26 12:30:00,23.7,23.72,23.45,23.46,190366.72140120412,12.8271,12.8379,12.6918,12.6972,190366.7214
2009-01-26 12:35:00,23.45,23.51,23.38,23.44,173180.0766283525,12.6918,12.7243,12.6539,12.6864,173180.0766
2009-01-26 12:40:00,23.45,23.53,23.4,23.51,135741.6529830323,12.6918,12.7351,12.6647,12.7243,135741.653
2009-01-26 12:45:00,23.51,23.65,23.5,23.53,165517.24137931035,12.7243,12.8,12.7189,12.7351,165517.2414
2009-01-26 12:50:00,23.55,23.7,23.51,23.67,146031.74603174604,12.7459,12.8271,12.7243,12.8109,146031.746
2009-01-26 12:55:00,23.66,23.7,23.42,23.42,131581.82813355228,12.8054,12.8271,12.6756,12.6756,131581.8281
2009-01-26 13:00:00,23.45,23.5,23.39,23.5,137602.62725779967,12.6918,12.7189,12.6593,12.7189,137602.6273
2009-01-26 13:05:00,23.5,23.5,23.29,23.35,176245.21072796936,12.7189,12.7189,12.6052,12.6377,176245.2107
2009-01-26 13:10:00,23.35,23.46,23.31,23.37,105747.12643678162,12.6377,12.6972,12.616,12.6485,105747.1264
2009-01-26 13:15:00,23.36,23.46,23.31,23.35,101368.36343732895,12.6431,12.6972,12.616,12.6377,101368.3634
2009-01-26 13:20:00,23.35,23.49,23.29,23.47,138916.25615763548,12.6377,12.7134,12.6052,12.7026,138916.2562
2009-01-26 13:25:00,23.48,23.59,23.39,23.45,120525.45155993431,12.708,12.7676,12.6593,12.6918,120525.4516
2009-01-26 13:30:00,23.43,23.45,23.2,23.21,179419.81390257252,12.681,12.6918,12.5565,12.5619,179419.8139
2009-01-26 13:35:00,23.2,23.4,23.2,23.39,119102.3535851122,12.5565,12.6647,12.5565,12.6593,119102.3536
2009-01-26 13:40:00,23.39,23.55,23.39,23.52,85933.22386425835,12.6593,12.7459,12.6593,12.7297,85933.2239
2009-01-26 13:45:00,23.53,23.54,23.34,23.34,50574.71264367816,12.7351,12.7405,12.6323,12.6323,50574.7126
2009-01-26 13:50:00,23.33,23.37,23.25,23.36,159496.44225506295,12.6268,12.6485,12.5835,12.6431,159496.4423
2009-01-26 13:55:00,23.37,23.37,23.27,23.33,130377.6683087028,12.6485,12.6485,12.5944,12.6268,130377.6683
2009-01-26 14:00:00,23.33,23.34,23.13,23.16,192665.5719759168,12.6268,12.6323,12.5186,12.5348,192665.572
2009-01-26 14:05:00,23.18,23.21,23.11,23.19,150629.44718117133,12.5457,12.5619,12.5078,12.5511,150629.4472
2009-01-26 14:10:00,23.18,23.42,23.18,23.26,329173.5084838533,12.5457,12.6756,12.5457,12.589,329173.5085
2009-01-26 14:15:00,23.26,23.47,23.17,23.43,206458.67542419268,12.589,12.7026,12.5402,12.681,206458.6754
2009-01-26 14:20:00,23.43,23.46,23.3,23.38,205692.3918992885,12.681,12.6972,12.6106,12.6539,205692.3919
2009-01-26 14:25:00,23.38,23.5,23.34,23.42,106622.87903667217,12.6539,12.7189,12.6323,12.6756,106622.879
2009-01-26 14:30:00,23.43,23.6,23.39,23.6,133333.33333333334,12.681,12.773,12.6593,12.773,133333.3333
2009-01-26 14:35:00,23.6,23.67,23.48,23.5,225506.2944718117,12.773,12.8109,12.708,12.7189,225506.2945
2009-01-26 14:40:00,23.48,23.51,23.29,23.33,197920.08757526,12.708,12.7243,12.6052,12.6268,197920.0876
2009-01-26 14:45:00,23.34,23.55,23.29,23.53,230870.27914614123,12.6323,12.7459,12.6052,12.7351,230870.2791
2009-01-26 14:50:00,23.53,23.62,23.46,23.59,227914.61412151068,12.7351,12.7838,12.6972,12.7676,227914.6141
2009-01-26 14:55:00,23.6,23.69,23.48,23.62,201204.15982484948,12.773,12.8217,12.708,12.7838,201204.1598
2009-01-26 15:00:00,23.62,23.73,23.58,23.61,249480.02189381505,12.7838,12.8433,12.7621,12.7784,249480.0219
2009-01-26 15:05:00,23.62,23.71,23.54,23.69,248932.67651888344,12.7838,12.8325,12.7405,12.8217,248932.6765
2009-01-26 15:10:00,23.7,23.73,23.51,23.59,214997.2632731253,12.8271,12.8433,12.7243,12.7676,214997.2633
2009-01-26 15:15:00,23.57,23.63,23.47,23.6,209961.6858237548,12.7567,12.7892,12.7026,12.773,209961.6858
2009-01-26 15:20:00,23.6,23.7,23.58,23.59,215982.4849480022,12.773,12.8271,12.7621,12.7676,215982.4849
2009-01-26 15:25:00,23.59,23.74,23.59,23.6,220689.6551724138,12.7676,12.8487,12.7676,12.773,220689.6552
2009-01-26 15:30:00,23.61,23.66,23.58,23.64,269622.33169129724,12.7784,12.8054,12.7621,12.7946,269622.3317
2009-01-26 15:35:00,23.64,23.74,23.6,23.6,288451.01258894365,12.7946,12.8487,12.773,12.773,288451.0126
2009-01-26 15:40:00,23.6,23.65,23.41,23.57,482539.68253968254,12.773,12.8,12.6701,12.7567,482539.6825
2009-01-26 15:45:00,23.56,23.66,23.53,23.6,380952.38095238095,12.7513,12.8054,12.7351,12.773,380952.381
2009-01-26 15:50:00,23.59,23.66,23.56,23.6,462506.8418171867,12.7676,12.8054,12.7513,12.773,462506.8418
2009-01-26 15:55:00,23.6,23.61,23.55,23.59,344937.0552818829,12.773,12.7784,12.7459,12.7676,344937.0553
2009-01-27 09:30:00,23.01,23.16,22.38,22.76,535851.1220580186,12.4536,12.5348,12.1127,12.3183,535851.1221
2009-01-27 09:35:00,22.76,22.89,22.51,22.82,588505.7471264368,12.3183,12.3887,12.183,12.3508,588505.7471
2009-01-27 09:40:00,22.83,22.83,22.31,22.36,631964.9698960044,12.3562,12.3562,12.0748,12.1019,631964.9699
2009-01-27 09:45:00,22.36,22.45,22.19,22.41,537274.2200328407,12.1019,12.1506,12.0098,12.1289,537274.22
2009-01-27 09:50:00,22.41,22.47,22.24,22.3,392337.16475095786,12.1289,12.1614,12.0369,12.0694,392337.1648
2009-01-27 09:55:00,22.26,22.34,21.94,22.08,412588.9436234264,12.0477,12.091,11.8745,11.9503,412588.9436
2009-01-27 10:00:00,22.07,22.07,21.79,21.97,459222.7695675972,11.9449,11.9449,11.7934,11.8908,459222.7696
2009-01-27 10:05:00,21.96,21.99,21.52,21.6,547454.8440065682,11.8854,11.9016,11.6472,11.6905,547454.844
2009-01-27 10:10:00,21.6,21.86,21.6,21.81,495785.4406130269,11.6905,11.8312,11.6905,11.8042,495785.4406
2009-01-27 10:15:00,21.81,22.02,21.72,22.02,312643.6781609196,11.8042,11.9178,11.7555,11.9178,312643.6782
2009-01-27 10:20:00,22.02,22.25,21.98,22.04,275752.5998905309,11.9178,12.0423,11.8962,11.9287,275752.5999
2009-01-27 10:25:00,22.04,22.2,21.88,21.92,236015.3256704981,11.9287,12.0153,11.8421,11.8637,236015.3257
2009-01-27 10:30:00,21.94,22.12,21.86,22.11,235686.9184455392,11.8745,11.972,11.8312,11.9665,235686.9184
2009-01-27 10:35:00,22.09,22.25,22.09,22.21,202627.2577996716,11.9557,12.0423,11.9557,12.0207,202627.2578
2009-01-27 10:40:00,22.22,22.29,22.16,22.22,206020.7991242474,12.0261,12.064,11.9936,12.0261,206020.7991
2009-01-27 10:45:00,22.22,22.22,22.12,22.17,207334.4280240832,12.0261,12.0261,11.972,11.999,207334.428
2009-01-27 10:50:00,22.16,22.46,22.14,22.36,187192.118226601,11.9936,12.156,11.9828,12.1019,187192.1182
2009-01-27 10:55:00,22.37,22.59,22.35,22.58,213355.2271483306,12.1073,12.2263,12.0964,12.2209,213355.2271
2009-01-27 11:00:00,22.56,22.6,22.4,22.42,222441.1603721949,12.2101,12.2317,12.1235,12.1343,222441.1604
2009-01-27 11:05:00,22.41,22.58,22.26,22.52,253092.50136836345,12.1289,12.2209,12.0477,12.1884,253092.5014
2009-01-27 11:10:00,22.53,22.6,22.23,22.38,497755.8839627805,12.1939,12.2317,12.0315,12.1127,497755.884
2009-01-27 11:15:00,22.36,22.52,22.29,22.33,221127.53147235903,12.1019,12.1884,12.064,12.0856,221127.5315
2009-01-27 11:20:00,22.32,22.39,22.26,22.34,243240.28461959492,12.0802,12.1181,12.0477,12.091,243240.2846
2009-01-27 11:25:00,22.34,22.37,21.93,22.24,518555.0082101806,12.091,12.1073,11.8691,12.0369,518555.0082
2009-01-27 11:30:00,22.25,22.3,22.1,22.11,152928.29775588398,12.0423,12.0694,11.9611,11.9665,152928.2978
2009-01-27 11:35:00,22.12,22.15,22.05,22.12,110673.23481116584,11.972,11.9882,11.9341,11.972,110673.2348
2009-01-27 11:40:00,22.11,22.12,21.91,21.97,230541.87192118223,11.9665,11.972,11.8583,11.8908,230541.8719
2009-01-27 11:45:00,21.97,22.09,21.94,21.97,161138.4783798577,11.8908,11.9557,11.8745,11.8908,161138.4784
2009-01-27 11:50:00,21.97,21.98,21.89,21.91,150848.38533114397,11.8908,11.8962,11.8475,11.8583,150848.3853
2009-01-27 11:55:00,21.91,21.97,21.7,21.8,180514.5046524357,11.8583,11.8908,11.7446,11.7988,180514.5047
2009-01-27 12:00:00,21.82,21.91,21.79,21.81,151505.19978106185,11.8096,11.8583,11.7934,11.8042,151505.1998
2009-01-27 12:05:00,21.81,21.98,21.81,21.95,125998.90530925014,11.8042,11.8962,11.8042,11.8799,125998.9053
2009-01-27 12:10:00,21.96,22.12,21.92,21.99,166064.58675424193,11.8854,11.972,11.8637,11.9016,166064.5868
2009-01-27 12:15:00,22.02,22.19,22.02,22.15,96770.66228790367,11.9178,12.0098,11.9178,11.9882,96770.6623
2009-01-27 12:20:00,22.15,22.16,22.02,22.07,105528.18828680896,11.9882,11.9936,11.9178,11.9449,105528.1883
2009-01-27 12:25:00,22.07,22.29,22.02,22.24,176354.67980295568,11.9449,12.064,11.9178,12.0369,176354.6798
2009-01-27 12:30:00,22.24,22.27,22.12,22.16,109578.54406130267,12.0369,12.0531,11.972,11.9936,109578.5441
2009-01-27 12:35:00,22.16,22.21,22.12,22.2,84181.71866447729,11.9936,12.0207,11.972,12.0153,84181.7187
2009-01-27 12:40:00,22.21,22.24,22.15,22.18,120415.982484948,12.0207,12.0369,11.9882,12.0044,120415.9825
2009-01-27 12:45:00,22.16,22.18,22.08,22.12,107717.56978653531,11.9936,12.0044,11.9503,11.972,107717.5698
2009-01-27 12:50:00,22.12,22.23,22.07,22.23,96004.37876299946,11.972,12.0315,11.9449,12.0315,96004.3788
2009-01-27 12:55:00,22.23,22.31,22.22,22.27,133114.3951833607,12.0315,12.0748,12.0261,12.0531,133114.3952
2009-01-27 13:00:00,22.28,22.3,22.23,22.27,170662.28790366722,12.0586,12.0694,12.0315,12.0531,170662.2879
2009-01-27 13:05:00,22.28,22.28,22.13,22.28,122824.30213464696,12.0586,12.0586,11.9774,12.0586,122824.3021
2009-01-27 13:10:00,22.28,22.37,22.24,22.33,127969.34865900384,12.0586,12.1073,12.0369,12.0856,127969.3487
2009-01-27 13:15:00,22.33,22.34,22.17,22.2,97427.47673782158,12.0856,12.091,11.999,12.0153,97427.4767
2009-01-27 13:20:00,22.19,22.35,22.17,22.34,109250.13683634374,12.0098,12.0964,11.999,12.091,109250.1368
2009-01-27 13:25:00,22.36,22.36,22.11,22.18,135632.183908046,12.1019,12.1019,11.9665,12.0044,135632.1839
2009-01-27 13:30:00,22.18,22.24,22.11,22.18,121072.79693486592,12.0044,12.0369,11.9665,12.0044,121072.7969
2009-01-27 13:35:00,22.17,22.21,22.09,22.12,86042.69293924466,11.999,12.0207,11.9557,11.972,86042.6929
2009-01-27 13:40:00,22.12,22.2,22.11,22.13,125013.6836343733,11.972,12.0153,11.9665,11.9774,125013.6836
2009-01-27 13:45:00,22.12,22.17,22.04,22.12,118226.60098522168,11.972,11.999,11.9287,11.972,118226.601
2009-01-27 13:50:00,22.12,22.23,22.09,22.22,90311.986863711,11.972,12.0315,11.9557,12.0261,90311.9869
2009-01-27 13:55:00,22.22,22.24,22.0,22.0,119211.82266009852,12.0261,12.0369,11.907,11.907,119211.8227
2009-01-27 14:00:00,21.99,22.06,21.91,21.97,213464.6962233169,11.9016,11.9395,11.8583,11.8908,213464.6962
2009-01-27 14:05:00,21.96,22.02,21.83,21.91,209085.93322386427,11.8854,11.9178,11.815,11.8583,209085.9332
2009-01-27 14:10:00,21.91,22.01,21.9,21.97,114504.65243568692,11.8583,11.9124,11.8529,11.8908,114504.6524
2009-01-27 14:15:00,21.97,22.09,21.92,22.03,136179.52928297757,11.8908,11.9557,11.8637,11.9232,136179.5293
2009-01-27 14:20:00,22.03,22.08,21.91,21.92,150410.5090311987,11.9232,11.9503,11.8583,11.8637,150410.509
2009-01-27 14:25:00,21.92,22.0,21.9,21.92,196606.4586754242,11.8637,11.907,11.8529,11.8637,196606.4587
2009-01-27 14:30:00,21.92,22.05,21.88,22.04,118664.47728516694,11.8637,11.9341,11.8421,11.9287,118664.4773
2009-01-27 14:35:00,22.07,22.17,21.99,22.0,134537.49315818283,11.9449,11.999,11.9016,11.907,134537.4932
2009-01-27 14:40:00,21.98,22.08,21.96,21.96,130377.6683087028,11.8962,11.9503,11.8854,11.8854,130377.6683
2009-01-27 14:45:00,21.98,22.02,21.92,22.02,116037.21948549536,11.8962,11.9178,11.8637,11.9178,116037.2195
2009-01-27 14:50:00,22.02,22.11,22.02,22.05,161904.76190476192,11.9178,11.9665,11.9178,11.9341,161904.7619
2009-01-27 14:55:00,22.07,22.08,22.0,22.07,150738.91625615765,11.9449,11.9503,11.907,11.9449,150738.9163
2009-01-27 15:00:00,22.08,22.12,21.92,22.03,218609.7427476738,11.9503,11.972,11.8637,11.9232,218609.7427
2009-01-27 15:05:00,22.04,22.07,21.97,22.07,175697.86535303778,11.9287,11.9449,11.8908,11.9449,175697.8654
2009-01-27 15:10:00,22.06,22.09,21.97,22.08,175369.4581280788,11.9395,11.9557,11.8908,11.9503,175369.4581
2009-01-27 15:15:00,22.08,22.11,22.01,22.02,164532.0197044335,11.9503,11.9665,11.9124,11.9178,164532.0197
2009-01-27 15:20:00,22.02,22.17,22.0,22.11,233388.0678708265,11.9178,11.999,11.907,11.9665,233388.0679
2009-01-27 15:25:00,22.12,22.18,22.06,22.15,271702.2441160372,11.972,12.0044,11.9395,11.9882,271702.2441
2009-01-27 15:30:00,22.14,22.15,22.02,22.08,251231.5270935961,11.9828,11.9882,11.9178,11.9503,251231.5271
2009-01-27 15:35:00,22.09,22.16,22.06,22.15,271702.2441160372,11.9557,11.9936,11.9395,11.9882,271702.2441
2009-01-27 15:40:00,22.16,22.18,22.02,22.06,351943.07608100714,11.9936,12.0044,11.9178,11.9395,351943.0761
2009-01-27 15:45:00,22.07,22.14,22.02,22.14,282211.2753147236,11.9449,11.9828,11.9178,11.9828,282211.2753
2009-01-27 15:50:00,22.13,22.18,22.1,22.17,313409.96168582374,11.9774,12.0044,11.9611,11.999,313409.9617
2009-01-27 15:55:00,22.17,22.18,22.1,22.12,384236.4532019704,11.999,12.0044,11.9611,11.972,384236.4532
2009-01-28 09:30:00,22.54,22.56,22.08,22.16,251997.81061850028,12.1993,12.2101,11.9503,11.9936,251997.8106
2009-01-28 09:35:00,22.17,22.32,22.03,22.23,249589.4909688013,11.999,12.0802,11.9232,12.0315,249589.491
2009-01-28 09:40:00,22.24,22.36,22.12,22.12,211603.7219485496,12.0369,12.1019,11.972,11.972,211603.7219
2009-01-28 09:45:00,22.13,22.28,22.12,22.18,187848.9326765189,11.9774,12.0586,11.972,12.0044,187848.9327
2009-01-28 09:50:00,22.18,22.25,22.06,22.07,152271.48330596607,12.0044,12.0423,11.9395,11.9449,152271.4833
2009-01-28 09:55:00,22.08,22.08,21.85,21.91,176135.74165298304,11.9503,11.9503,11.8258,11.8583,176135.7417
2009-01-28 10:00:00,21.91,22.08,21.89,21.97,159168.03503010402,11.8583,11.9503,11.8475,11.8908,159168.035
2009-01-28 10:05:00,21.97,22.02,21.89,22.0,167159.2775041051,11.8908,11.9178,11.8475,11.907,167159.2775
2009-01-28 10:10:00,21.99,22.02,21.91,21.97,137821.56540777232,11.9016,11.9178,11.8583,11.8908,137821.5654
2009-01-28 10:15:00,21.96,22.07,21.92,22.06,117022.4411603722,11.8854,11.9449,11.8637,11.9395,117022.4412
2009-01-28 10:20:00,22.06,22.11,22.04,22.08,146250.68418171868,11.9395,11.9665,11.9287,11.9503,146250.6842
2009-01-28 10:25:00,22.08,22.25,22.06,22.16,149425.28735632185,11.9503,12.0423,11.9395,11.9936,149425.2874
2009-01-28 10:30:00,22.16,22.88,22.06,22.55,1191023.535851122,11.9936,12.3833,11.9395,12.2047,1191023.5359
2009-01-28 10:35:00,22.56,22.63,22.48,22.56,313081.5544608648,12.2101,12.248,12.1668,12.2101,313081.5545
2009-01-28 10:40:00,22.55,22.66,22.47,22.65,301915.70881226053,12.2047,12.2642,12.1614,12.2588,301915.7088
2009-01-28 10:45:00,22.65,22.87,22.65,22.74,325232.62178434595,12.2588,12.3779,12.2588,12.3075,325232.6218
2009-01-28 10:50:00,22.74,22.76,22.61,22.68,248275.8620689656,12.3075,12.3183,12.2372,12.275,248275.8621
2009-01-28 10:55:00,22.67,22.73,22.58,22.63,100821.01806239736,12.2696,12.3021,12.2209,12.248,100821.0181
2009-01-28 11:00:00,22.64,22.71,22.6,22.65,99288.45101258896,12.2534,12.2913,12.2317,12.2588,99288.451
2009-01-28 11:05:00,22.65,22.85,22.59,22.85,185331.14395183363,12.2588,12.3671,12.2263,12.3671,185331.144
2009-01-28 11:10:00,22.84,22.86,22.76,22.77,190804.59770114944,12.3616,12.3725,12.3183,12.3238,190804.5977
2009-01-28 11:15:00,22.77,22.84,22.69,22.83,127969.34865900384,12.3238,12.3616,12.2805,12.3562,127969.3487
2009-01-28 11:20:00,22.84,22.91,22.8,22.88,168035.03010399564,12.3616,12.3995,12.34,12.3833,168035.0301
2009-01-28 11:25:00,22.89,22.93,22.84,22.88,161795.2928297756,12.3887,12.4104,12.3616,12.3833,161795.2928
2009-01-28 11:30:00,22.88,23.02,22.79,22.86,301587.3015873016,12.3833,12.4591,12.3346,12.3725,301587.3016
2009-01-28 11:35:00,22.86,22.86,22.65,22.67,149534.75643130817,12.3725,12.3725,12.2588,12.2696,149534.7564
2009-01-28 11:40:00,22.69,22.83,22.66,22.67,121182.26600985222,12.2805,12.3562,12.2642,12.2696,121182.266
2009-01-28 11:45:00,22.69,22.75,22.65,22.66,113081.5544608648,12.2805,12.3129,12.2588,12.2642,113081.5545
2009-01-28 11:50:00,22.66,22.83,22.66,22.79,115489.87411056376,12.2642,12.3562,12.2642,12.3346,115489.8741
2009-01-28 11:55:00,22.8,22.95,22.78,22.84,203612.47947454845,12.34,12.4212,12.3292,12.3616,203612.4795
2009-01-28 12:00:00,22.85,22.97,22.85,22.97,118773.94636015326,12.3671,12.432,12.3671,12.432,118773.9464
2009-01-28 12:05:00,22.97,23.05,22.97,23.04,139354.13245758074,12.432,12.4753,12.432,12.4699,139354.1325
2009-01-28 12:10:00,23.04,23.07,23.02,23.04,117241.37931034484,12.4699,12.4861,12.4591,12.4699,117241.3793
2009-01-28 12:15:00,23.05,23.15,23.04,23.14,202298.85057471265,12.4753,12.5294,12.4699,12.524,202298.8506
2009-01-28 12:20:00,23.15,23.17,23.1,23.14,128407.2249589491,12.5294,12.5402,12.5024,12.524,128407.225
2009-01-28 12:25:00,23.13,23.19,23.13,23.14,88888.88888888889,12.5186,12.5511,12.5186,12.524,88888.8889
2009-01-28 12:30:00,23.15,23.18,23.07,23.12,197482.2112753148,12.5294,12.5457,12.4861,12.5132,197482.2113
2009-01-28 12:35:00,23.11,23.17,23.08,23.14,107936.50793650794,12.5078,12.5402,12.4915,12.524,107936.5079
2009-01-28 12:40:00,23.16,23.18,23.15,23.16,91187.73946360154,12.5348,12.5457,12.5294,12.5348,91187.7395
2009-01-28 12:45:00,23.16,23.34,23.15,23.3,230322.93377120965,12.5348,12.6323,12.5294,12.6106,230322.9338
2009-01-28 12:50:00,23.3,23.38,23.3,23.35,154570.33388067872,12.6106,12.6539,12.6106,12.6377,154570.3339
2009-01-28 12:55:00,23.34,23.35,23.25,23.25,135413.24575807335,12.6323,12.6377,12.5835,12.5835,135413.2458
2009-01-28 13:00:00,23.25,23.25,23.11,23.12,217733.99014778325,12.5835,12.5835,12.5078,12.5132,217733.9901
2009-01-28 13:05:00,23.11,23.27,23.1,23.23,125561.02900930488,12.5078,12.5944,12.5024,12.5727,125561.029
2009-01-28 13:10:00,23.23,23.23,23.13,23.13,98412.69841269842,12.5727,12.5727,12.5186,12.5186,98412.6984
2009-01-28 13:15:00,23.14,23.14,23.02,23.03,133880.67870826492,12.524,12.524,12.4591,12.4645,133880.6787
2009-01-28 13:20:00,23.02,23.09,22.99,23.08,120963.3278598796,12.4591,12.4969,12.4428,12.4915,120963.3279
2009-01-28 13:25:00,23.07,23.13,23.07,23.1,169129.7208538588,12.4861,12.5186,12.4861,12.5024,169129.7209
2009-01-28 13:30:00,23.1,23.17,23.06,23.07,184017.51505199785,12.5024,12.5402,12.4807,12.4861,184017.5151
2009-01-28 13:35:00,23.07,23.11,23.05,23.07,112643.67816091956,12.4861,12.5078,12.4753,12.4861,112643.6782
2009-01-28 13:40:00,23.07,23.1,23.01,23.06,106075.53366174056,12.4861,12.5024,12.4536,12.4807,106075.5337
2009-01-28 13:45:00,23.06,23.1,23.05,23.07,102900.9304871374,12.4807,12.5024,12.4753,12.4861,102900.9305
2009-01-28 13:50:00,23.1,23.11,22.97,22.97,186535.30377668308,12.5024,12.5078,12.432,12.432,186535.3038
2009-01-28 13:55:00,22.97,23.01,22.87,22.88,81882.86808976464,12.432,12.4536,12.3779,12.3833,81882.8681
2009-01-28 14:00:00,22.88,23.0,22.87,22.97,97318.00766283524,12.3833,12.4482,12.3779,12.432,97318.0077
2009-01-28 14:05:00,22.97,22.99,22.9,22.95,109797.48221127532,12.432,12.4428,12.3941,12.4212,109797.4822
2009-01-28 14:10:00,22.96,23.0,22.94,22.96,72906.4039408867,12.4266,12.4482,12.4158,12.4266,72906.4039
2009-01-28 14:15:00,22.95,23.26,22.93,23.18,354570.33388067875,12.4212,12.589,12.4104,12.5457,354570.3339
2009-01-28 14:20:00,23.17,23.22,22.89,22.92,151505.19978106185,12.5402,12.5673,12.3887,12.4049,151505.1998
2009-01-28 14:25:00,22.86,23.0,22.84,22.86,186973.1800766284,12.3725,12.4482,12.3616,12.3725,186973.1801
2009-01-28 14:30:00,22.88,22.89,22.75,22.89,251778.87246852764,12.3833,12.3887,12.3129,12.3887,251778.8725
2009-01-28 14:35:00,22.88,22.9,22.76,22.89,249808.429118774,12.3833,12.3941,12.3183,12.3887,249808.4291
2009-01-28 14:40:00,22.89,22.97,22.85,22.88,229009.30487137384,12.3887,12.432,12.3671,12.3833,229009.3049
2009-01-28 14:45:00,22.88,22.97,22.86,22.92,192993.97920087576,12.3833,12.432,12.3725,12.4049,192993.9792
2009-01-28 14:50:00,22.92,22.94,22.81,22.82,162123.70005473454,12.4049,12.4158,12.3454,12.3508,162123.7001
2009-01-28 14:55:00,22.82,23.01,22.8,22.99,243787.62999452656,12.3508,12.4536,12.34,12.4428,243787.63
2009-01-28 15:00:00,22.99,23.02,22.9,22.93,267761.35741652985,12.4428,12.4591,12.3941,12.4104,267761.3574
2009-01-28 15:05:00,22.92,23.01,22.76,22.83,290202.5177887247,12.4049,12.4536,12.3183,12.3562,290202.5178
2009-01-28 15:10:00,22.81,22.86,22.73,22.74,352818.82868089766,12.3454,12.3725,12.3021,12.3075,352818.8287
2009-01-28 15:15:00,22.74,22.99,22.74,22.92,234154.35139573072,12.3075,12.4428,12.3075,12.4049,234154.3514
2009-01-28 15:20:00,22.92,23.02,22.91,22.96,324466.3382594417,12.4049,12.4591,12.3995,12.4266,324466.3383
2009-01-28 15:25:00,22.96,22.97,22.81,22.9,305199.78106185,12.4266,12.432,12.3454,12.3941,305199.7811
2009-01-28 15:30:00,22.89,22.93,22.84,22.88,288013.1362889984,12.3887,12.4104,12.3616,12.3833,288013.1363
2009-01-28 15:35:00,22.88,23.19,22.86,22.98,540996.1685823755,12.3833,12.5511,12.3725,12.4374,540996.1686
2009-01-28 15:40:00,22.97,23.19,22.95,23.02,506513.4099616858,12.432,12.5511,12.4212,12.4591,506513.41
2009-01-28 15:45:00,23.03,23.25,23.01,23.18,526327.3125342091,12.4645,12.5835,12.4536,12.5457,526327.3125
2009-01-28 15:50:00,23.18,23.21,22.97,23.01,487903.66721401206,12.5457,12.5619,12.432,12.4536,487903.6672
2009-01-28 15:55:00,23.01,23.11,22.99,23.02,332348.1116584565,12.4536,12.5078,12.4428,12.4591,332348.1117
2009-01-29 09:30:00,22.64,22.64,21.98,22.29,325342.09085933224,12.2534,12.2534,11.8962,12.064,325342.0909
2009-01-29 09:35:00,22.34,22.38,22.12,22.19,201423.09797482213,12.091,12.1127,11.972,12.0098,201423.098
2009-01-29 09:40:00,22.16,22.61,22.12,22.56,252654.6250684182,11.9936,12.2372,11.972,12.2101,252654.6251
2009-01-29 09:45:00,22.56,22.63,22.42,22.49,187301.5873015873,12.2101,12.248,12.1343,12.1722,187301.5873
2009-01-29 09:50:00,22.5,22.6,22.41,22.46,182484.9480021894,12.1776,12.2317,12.1289,12.156,182484.948
2009-01-29 09:55:00,22.48,22.49,22.31,22.4,162561.5763546798,12.1668,12.1722,12.0748,12.1235,162561.5764
2009-01-29 10:00:00,22.41,22.44,22.18,22.19,265353.0377668309,12.1289,12.1451,12.0044,12.0098,265353.0378
2009-01-29 10:05:00,22.19,22.26,22.15,22.2,258128.078817734,12.0098,12.0477,11.9882,12.0153,258128.0788
2009-01-29 10:10:00,22.22,22.32,22.18,22.3,131472.35905856595,12.0261,12.0802,12.0044,12.0694,131472.3591
2009-01-29 10:15:00,22.31,22.48,22.29,22.44,147454.84400656816,12.0748,12.1668,12.064,12.1451,147454.844
2009-01-29 10:20:00,22.45,22.55,22.35,22.45,189381.4997263273,12.1506,12.2047,12.0964,12.1506,189381.4997
2009-01-29 10:25:00,22.44,22.67,22.43,22.65,116146.68856048166,12.1451,12.2696,12.1397,12.2588,116146.6886
2009-01-29 10:30:00,22.65,22.67,22.5,22.59,121182.26600985222,12.2588,12.2696,12.1776,12.2263,121182.266
2009-01-29 10:35:00,22.59,22.79,22.55,22.7,149315.81828133552,12.2263,12.3346,12.2047,12.2859,149315.8183
2009-01-29 10:40:00,22.69,22.75,22.66,22.72,113628.8998357964,12.2805,12.3129,12.2642,12.2967,113628.8998
2009-01-29 10:45:00,22.7,22.76,22.55,22.7,218171.8664477285,12.2859,12.3183,12.2047,12.2859,218171.8664
2009-01-29 10:50:00,22.7,22.83,22.66,22.79,115489.87411056376,12.2859,12.3562,12.2642,12.3346,115489.8741
2009-01-29 10:55:00,22.8,22.83,22.69,22.77,73453.74931581829,12.34,12.3562,12.2805,12.3238,73453.7493
2009-01-29 11:00:00,22.76,22.76,22.55,22.55,127422.00328407226,12.3183,12.3183,12.2047,12.2047,127422.0033
2009-01-29 11:05:00,22.56,22.64,22.52,22.64,134756.43130815544,12.2101,12.2534,12.1884,12.2534,134756.4313
2009-01-29 11:10:00,22.64,22.76,22.62,22.74,108483.85331143952,12.2534,12.3183,12.2426,12.3075,108483.8533
2009-01-29 11:15:00,22.74,22.76,22.63,22.66,92282.4302134647,12.3075,12.3183,12.248,12.2642,92282.4302
2009-01-29 11:20:00,22.66,22.74,22.61,22.73,93486.5900383142,12.2642,12.3075,12.2372,12.3021,93486.59
2009-01-29 11:25:00,22.73,22.73,22.54,22.59,114066.77613574166,12.3021,12.3021,12.1993,12.2263,114066.7761
2009-01-29 11:30:00,22.58,22.67,22.55,22.66,140667.76135741654,12.2209,12.2696,12.2047,12.2642,140667.7614
2009-01-29 11:35:00,22.66,22.72,22.62,22.7,119430.76081007117,12.2642,12.2967,12.2426,12.2859,119430.7608
2009-01-29 11:40:00,22.72,22.77,22.68,22.69,83743.84236453203,12.2967,12.3238,12.275,12.2805,83743.8424
2009-01-29 11:45:00,22.68,22.74,22.6,22.74,92610.83743842364,12.275,12.3075,12.2317,12.3075,92610.8374
2009-01-29 11:50:00,22.75,22.8,22.69,22.79,94143.40448823207,12.3129,12.34,12.2805,12.3346,94143.4045
2009-01-29 11:55:00,22.79,22.88,22.79,22.85,117022.4411603722,12.3346,12.3833,12.3346,12.3671,117022.4412
2009-01-29 12:00:00,22.84,22.85,22.55,22.58,164860.42692939244,12.3616,12.3671,12.2047,12.2209,164860.4269
2009-01-29 12:05:00,22.57,22.64,22.56,22.59,71592.7750410509,12.2155,12.2534,12.2101,12.2263,71592.775
2009-01-29 12:10:00,22.6,22.76,22.59,22.76,88122.60536398468,12.2317,12.3183,12.2263,12.3183,88122.6054
2009-01-29 12:15:00,22.74,22.81,22.69,22.77,96113.84783798576,12.3075,12.3454,12.2805,12.3238,96113.8478
2009-01-29 12:20:00,22.78,22.78,22.67,22.68,145155.99343185552,12.3292,12.3292,12.2696,12.275,145155.9934
2009-01-29 12:25:00,22.69,22.81,22.66,22.76,114942.5287356322,12.2805,12.3454,12.2642,12.3183,114942.5287
2009-01-29 12:30:00,22.76,22.86,22.68,22.86,103557.7449370553,12.3183,12.3725,12.275,12.3725,103557.7449
2009-01-29 12:35:00,22.86,22.97,22.81,22.82,118664.47728516694,12.3725,12.432,12.3454,12.3508,118664.4773
2009-01-29 12:40:00,22.82,22.88,22.76,22.86,111767.925561029,12.3508,12.3833,12.3183,12.3725,111767.9256
2009-01-29 12:45:00,22.86,22.87,22.76,22.76,58565.95511767926,12.3725,12.3779,12.3183,12.3183,58565.9551
2009-01-29 12:50:00,22.8,22.8,22.63,22.63,129501.91570881226,12.34,12.34,12.248,12.248,129501.9157
2009-01-29 12:55:00,22.63,22.65,22.5,22.61,113191.02353585113,12.248,12.2588,12.1776,12.2372,113191.0235
2009-01-29 13:00:00,22.6,22.63,22.53,22.57,52983.03229337712,12.2317,12.248,12.1939,12.2155,52983.0323
2009-01-29 13:05:00,22.56,22.6,22.5,22.51,93596.0591133005,12.2101,12.2317,12.1776,12.183,93596.0591
2009-01-29 13:10:00,22.51,22.58,22.49,22.57,89655.1724137931,12.183,12.2209,12.1722,12.2155,89655.1724
2009-01-29 13:15:00,22.57,22.65,22.57,22.62,60864.8056923919,12.2155,12.2588,12.2155,12.2426,60864.8057
2009-01-29 13:20:00,22.61,22.63,22.55,22.61,70060.20799124248,12.2372,12.248,12.2047,12.2372,70060.208
2009-01-29 13:25:00,22.61,22.74,22.6,22.7,82430.21346469622,12.2372,12.3075,12.2317,12.2859,82430.2135
2009-01-29 13:30:00,22.7,22.72,22.62,22.65,69184.45539135195,12.2859,12.2967,12.2426,12.2588,69184.4554
2009-01-29 13:35:00,22.66,22.72,22.57,22.62,85933.22386425835,12.2642,12.2967,12.2155,12.2426,85933.2239
2009-01-29 13:40:00,22.62,22.69,22.57,22.57,102681.99233716476,12.2426,12.2805,12.2155,12.2155,102681.9923
2009-01-29 13:45:00,22.58,22.63,22.52,22.52,80788.17733990148,12.2209,12.248,12.1884,12.1884,80788.1773
2009-01-29 13:50:00,22.52,22.53,22.44,22.52,80021.89381499727,12.1884,12.1939,12.1451,12.1884,80021.8938
2009-01-29 13:55:00,22.51,22.64,22.46,22.63,72249.5894909688,12.183,12.2534,12.156,12.248,72249.5895
2009-01-29 14:00:00,22.62,22.66,22.56,22.63,81007.11548987411,12.2426,12.2642,12.2101,12.248,81007.1155
2009-01-29 14:05:00,22.63,22.69,22.6,22.61,73672.68746579092,12.248,12.2805,12.2317,12.2372,73672.6875
2009-01-29 14:10:00,22.64,22.69,22.6,22.68,57909.14066776136,12.2534,12.2805,12.2317,12.275,57909.1407
2009-01-29 14:15:00,22.7,22.76,22.59,22.72,73453.74931581829,12.2859,12.3183,12.2263,12.2967,73453.7493
2009-01-29 14:20:00,22.72,22.75,22.65,22.67,129173.50848385332,12.2967,12.3129,12.2588,12.2696,129173.5085
2009-01-29 14:25:00,22.67,22.82,22.65,22.82,105856.59551176793,12.2696,12.3508,12.2588,12.3508,105856.5955
2009-01-29 14:30:00,22.81,22.84,22.77,22.83,86261.6310892173,12.3454,12.3616,12.3238,12.3562,86261.6311
2009-01-29 14:35:00,22.83,22.85,22.76,22.82,121948.54953475644,12.3562,12.3671,12.3183,12.3508,121948.5495
2009-01-29 14:40:00,22.81,22.9,22.81,22.83,153147.2359058566,12.3454,12.3941,12.3454,12.3562,153147.2359
2009-01-29 14:45:00,22.83,22.83,22.66,22.69,83415.43513957308,12.3562,12.3562,12.2642,12.2805,83415.4351
2009-01-29 14:50:00,22.69,22.74,22.66,22.74,69074.98631636563,12.2805,12.3075,12.2642,12.3075,69074.9863
2009-01-29 14:55:00,22.73,22.76,22.65,22.66,105747.12643678162,12.3021,12.3183,12.2588,12.2642,105747.1264
2009-01-29 15:00:00,22.66,22.82,22.65,22.79,147345.37493158184,12.2642,12.3508,12.2588,12.3346,147345.3749
2009-01-29 15:05:00,22.79,22.79,22.72,22.77,121401.20415982486,12.3346,12.3346,12.2967,12.3238,121401.2042
2009-01-29 15:10:00,22.76,22.82,22.69,22.79,145703.3388067871,12.3183,12.3508,12.2805,12.3346,145703.3388
2009-01-29 15:15:00,22.79,22.82,22.75,22.75,162889.98357963876,12.3346,12.3508,12.3129,12.3129,162889.9836
2009-01-29 15:20:00,22.75,22.76,22.61,22.65,128845.10125889436,12.3129,12.3183,12.2372,12.2588,128845.1013
2009-01-29 15:25:00,22.66,22.66,22.52,22.62,174384.23645320197,12.2642,12.2642,12.1884,12.2426,174384.2365
2009-01-29 15:30:00,22.61,22.61,22.44,22.45,148002.18938149975,12.2372,12.2372,12.1451,12.1506,148002.1894
2009-01-29 15:35:00,22.45,22.59,22.44,22.52,205582.9228243021,12.1506,12.2263,12.1451,12.1884,205582.9228
2009-01-29 15:40:00,22.52,22.67,22.51,22.65,219157.08812260532,12.1884,12.2696,12.183,12.2588,219157.0881
2009-01-29 15:45:00,22.65,22.69,22.59,22.63,245210.72796934863,12.2588,12.2805,12.2263,12.248,245210.728
2009-01-29 15:50:00,22.62,22.65,22.51,22.55,254625.06841817187,12.2426,12.2588,12.183,12.2047,254625.0684
2009-01-29 15:55:00,22.55,22.57,22.47,22.49,316694.03393541323,12.2047,12.2155,12.1614,12.1722,316694.0339
2009-01-30 09:30:00,22.87,23.02,22.75,22.93,188615.2162014231,12.3779,12.4591,12.3129,12.4104,188615.2162
2009-01-30 09:35:00,22.93,22.93,22.75,22.75,213245.7580733443,12.4104,12.4104,12.3129,12.3129,213245.7581
2009-01-30 09:40:00,22.74,22.76,22.58,22.68,136945.81280788177,12.3075,12.3183,12.2209,12.275,136945.8128
2009-01-30 09:45:00,22.68,22.79,22.59,22.65,129611.38478379858,12.275,12.3346,12.2263,12.2588,129611.3848
2009-01-30 09:50:00,22.65,22.75,22.49,22.53,165736.179529283,12.2588,12.3129,12.1722,12.1939,165736.1795
2009-01-30 09:55:00,22.53,22.6,22.23,22.24,224630.5418719212,12.1939,12.2317,12.0315,12.0369,224630.5419
2009-01-30 10:00:00,22.24,22.26,22.05,22.11,318992.8845101259,12.0369,12.0477,11.9341,11.9665,318992.8845
2009-01-30 10:05:00,22.12,22.14,22.02,22.03,224192.665571976,11.972,11.9828,11.9178,11.9232,224192.6656
2009-01-30 10:10:00,22.03,22.05,21.86,21.87,226053.6398467433,11.9232,11.9341,11.8312,11.8367,226053.6398
2009-01-30 10:15:00,21.87,21.93,21.81,21.9,218828.68089764644,11.8367,11.8691,11.8042,11.8529,218828.6809
2009-01-30 10:20:00,21.91,21.97,21.86,21.89,220032.8407224959,11.8583,11.8908,11.8312,11.8475,220032.8407
2009-01-30 10:25:00,21.9,22.06,21.84,21.84,226929.39244663384,11.8529,11.9395,11.8204,11.8204,226929.3924
2009-01-30 10:30:00,21.84,21.86,21.75,21.83,235686.9184455392,11.8204,11.8312,11.7717,11.815,235686.9184
2009-01-30 10:35:00,21.82,21.84,21.81,21.83,183798.5769020252,11.8096,11.8204,11.8042,11.815,183798.5769
2009-01-30 10:40:00,21.83,21.98,21.82,21.96,232950.19157088123,11.815,11.8962,11.8096,11.8854,232950.1916
2009-01-30 10:45:00,21.96,22.0,21.89,21.94,146141.21510673236,11.8854,11.907,11.8475,11.8745,146141.2151
2009-01-30 10:50:00,21.94,21.94,21.83,21.94,107170.22441160372,11.8745,11.8745,11.815,11.8745,107170.2244
2009-01-30 10:55:00,21.94,22.07,21.93,21.99,177777.77777777778,11.8745,11.9449,11.8691,11.9016,177777.7778
2009-01-30 11:00:00,21.98,22.09,21.96,22.07,236562.67104542968,11.8962,11.9557,11.8854,11.9449,236562.671
2009-01-30 11:05:00,22.07,22.09,21.91,21.97,224302.13464696225,11.9449,11.9557,11.8583,11.8908,224302.1346
2009-01-30 11:10:00,21.97,22.01,21.82,21.86,194417.07717569784,11.8908,11.9124,11.8096,11.8312,194417.0772
2009-01-30 11:15:00,21.86,21.91,21.82,21.84,145046.5243568692,11.8312,11.8583,11.8096,11.8204,145046.5244
2009-01-30 11:20:00,21.83,21.84,21.77,21.77,103119.86863711002,11.815,11.8204,11.7825,11.7825,103119.8686
2009-01-30 11:25:00,21.77,21.77,21.68,21.71,212588.9436234264,11.7825,11.7825,11.7338,11.7501,212588.9436
2009-01-30 11:30:00,21.7,21.82,21.7,21.79,131472.35905856595,11.7446,11.8096,11.7446,11.7934,131472.3591
2009-01-30 11:35:00,21.78,21.79,21.7,21.71,99178.98193760264,11.7879,11.7934,11.7446,11.7501,99178.9819
2009-01-30 11:40:00,21.73,21.74,21.6,21.67,200328.40722495897,11.7609,11.7663,11.6905,11.7284,200328.4072
2009-01-30 11:45:00,21.66,21.84,21.61,21.83,215325.6704980843,11.723,11.8204,11.6959,11.815,215325.6705
2009-01-30 11:50:00,21.84,21.84,21.79,21.8,60317.46031746032,11.8204,11.8204,11.7934,11.7988,60317.4603
2009-01-30 11:55:00,21.8,21.8,21.75,21.78,94581.28078817736,11.7988,11.7988,11.7717,11.7879,94581.2808
2009-01-30 12:00:00,21.78,21.8,21.68,21.69,128297.7558839628,11.7879,11.7988,11.7338,11.7392,128297.7559
2009-01-30 12:05:00,21.69,21.72,21.65,21.72,90311.986863711,11.7392,11.7555,11.7176,11.7555,90311.9869
2009-01-30 12:10:00,21.72,21.84,21.72,21.81,200000.0,11.7555,11.8204,11.7555,11.8042,200000.0
2009-01-30 12:15:00,21.82,21.87,21.76,21.79,119321.29173508484,11.8096,11.8367,11.7771,11.7934,119321.2917
2009-01-30 12:20:00,21.79,21.85,21.76,21.79,81226.05363984675,11.7934,11.8258,11.7771,11.7934,81226.0536
2009-01-30 12:25:00,21.78,21.78,21.71,21.74,124466.33825944172,11.7879,11.7879,11.7501,11.7663,124466.3383
2009-01-30 12:30:00,21.74,21.77,21.68,21.74,133880.67870826492,11.7663,11.7825,11.7338,11.7663,133880.6787
2009-01-30 12:35:00,21.74,21.81,21.73,21.79,101587.3015873016,11.7663,11.8042,11.7609,11.7934,101587.3016
2009-01-30 12:40:00,21.79,21.85,21.75,21.85,96442.25506294472,11.7934,11.8258,11.7717,11.8258,96442.2551
2009-01-30 12:45:00,21.82,22.0,21.82,21.97,243787.62999452656,11.8096,11.907,11.8096,11.8908,243787.63
2009-01-30 12:50:00,21.98,22.03,21.97,22.0,158949.09688013137,11.8962,11.9232,11.8908,11.907,158949.0969
2009-01-30 12:55:00,22.0,22.15,22.0,22.15,141762.4521072797,11.907,11.9882,11.907,11.9882,141762.4521
2009-01-30 13:00:00,22.14,22.22,22.12,22.21,196168.58237547893,11.9828,12.0261,11.972,12.0207,196168.5824
2009-01-30 13:05:00,22.21,22.37,22.21,22.35,247400.109469075,12.0207,12.1073,12.0207,12.0964,247400.1095
2009-01-30 13:10:00,22.36,22.38,22.3,22.3,166174.05582922825,12.1019,12.1127,12.0694,12.0694,166174.0558
2009-01-30 13:15:00,22.3,22.32,22.21,22.29,185769.0202517789,12.0694,12.0802,12.0207,12.064,185769.0203
2009-01-30 13:20:00,22.29,22.3,22.12,22.13,167706.62287903667,12.064,12.0694,11.972,11.9774,167706.6229
2009-01-30 13:25:00,22.13,22.15,22.0,22.15,189600.43787629995,11.9774,11.9882,11.907,11.9882,189600.4379
2009-01-30 13:30:00,22.15,22.15,21.93,22.02,222003.2840722496,11.9882,11.9882,11.8691,11.9178,222003.2841
2009-01-30 13:35:00,22.03,22.08,21.98,22.01,234373.28954570336,11.9232,11.9503,11.8962,11.9124,234373.2895
2009-01-30 13:40:00,22.01,22.03,21.91,22.02,134865.90038314176,11.9124,11.9232,11.8583,11.9178,134865.9004
2009-01-30 13:45:00,22.02,22.02,21.88,21.95,218390.80459770115,11.9178,11.9178,11.8421,11.8799,218390.8046
2009-01-30 13:50:00,21.95,22.01,21.88,21.95,186863.71100164205,11.8799,11.9124,11.8421,11.8799,186863.711
2009-01-30 13:55:00,21.96,22.09,21.91,22.02,204159.82484948004,11.8854,11.9557,11.8583,11.9178,204159.8248
2009-01-30 14:00:00,22.02,22.11,22.01,22.05,233169.12972085387,11.9178,11.9665,11.9124,11.9341,233169.1297
2009-01-30 14:05:00,22.06,22.14,22.0,22.05,207881.7733990148,11.9395,11.9828,11.907,11.9341,207881.7734
2009-01-30 14:10:00,22.05,22.14,21.99,22.07,179748.2211275315,11.9341,11.9828,11.9016,11.9449,179748.2211
2009-01-30 14:15:00,22.07,22.13,22.02,22.12,127640.94143404489,11.9449,11.9774,11.9178,11.972,127640.9414
2009-01-30 14:20:00,22.13,22.16,22.03,22.08,132895.45703338808,11.9774,11.9936,11.9232,11.9503,132895.457
2009-01-30 14:25:00,22.08,22.23,22.06,22.19,190257.25232621783,11.9503,12.0315,11.9395,12.0098,190257.2523
2009-01-30 14:30:00,22.19,22.26,22.09,22.14,161685.82375478928,12.0098,12.0477,11.9557,11.9828,161685.8238
2009-01-30 14:35:00,22.14,22.28,22.14,22.18,140339.35413245758,11.9828,12.0586,11.9828,12.0044,140339.3541
2009-01-30 14:40:00,22.19,22.24,22.13,22.22,148549.53475643133,12.0098,12.0369,11.9774,12.0261,148549.5348
2009-01-30 14:45:00,22.21,22.22,22.16,22.19,150410.5090311987,12.0207,12.0261,11.9936,12.0098,150410.509
2009-01-30 14:50:00,22.19,22.2,22.06,22.07,122933.77120963328,12.0098,12.0153,11.9395,11.9449,122933.7712
2009-01-30 14:55:00,22.06,22.23,22.06,22.2,120634.92063492064,11.9395,12.0315,11.9395,12.0153,120634.9206
2009-01-30 15:00:00,22.2,22.29,22.1,22.11,192775.04105090312,12.0153,12.064,11.9611,11.9665,192775.0411
2009-01-30 15:05:00,22.11,22.16,22.06,22.12,216091.9540229885,11.9665,11.9936,11.9395,11.972,216091.954
2009-01-30 15:10:00,22.11,22.26,22.1,22.23,203284.0722495895,11.9665,12.0477,11.9611,12.0315,203284.0722
2009-01-30 15:15:00,22.23,22.27,22.11,22.12,217077.17569786537,12.0315,12.0531,11.9665,11.972,217077.1757
2009-01-30 15:20:00,22.12,22.13,22.02,22.04,195949.64422550632,11.972,11.9774,11.9178,11.9287,195949.6442
2009-01-30 15:25:00,22.05,22.15,22.02,22.05,208538.5878489327,11.9341,11.9882,11.9178,11.9341,208538.5878
2009-01-30 15:30:00,22.05,22.07,22.0,22.04,243349.7536945813,11.9341,11.9449,11.907,11.9287,243349.7537
2009-01-30 15:35:00,22.03,22.05,21.91,21.99,275314.7235905857,11.9232,11.9341,11.8583,11.9016,275314.7236
2009-01-30 15:40:00,21.98,22.12,21.96,22.07,364422.5506294472,11.8962,11.972,11.8854,11.9449,364422.5506
2009-01-30 15:45:00,22.06,22.14,21.97,22.1,329282.97755883966,11.9395,11.9828,11.8908,11.9611,329282.9776
2009-01-30 15:50:00,22.1,22.12,21.95,21.97,435467.9802955665,11.9611,11.972,11.8799,11.8908,435467.9803
2009-01-30 15:55:00,21.97,22.09,21.93,22.06,449151.6146688561,11.8908,11.9557,11.8691,11.9395,449151.6147
2009-02-02 09:30:00,21.63,21.63,20.96,20.96,425944.170771757,11.7068,11.7068,11.3441,11.3441,425944.1708
2009-02-02 09:35:00,20.96,21.02,20.78,20.93,240613.02681992337,11.3441,11.3766,11.2467,11.3279,240613.0268
2009-02-02 09:40:00,20.93,21.01,20.83,21.0,178544.061302682,11.3279,11.3712,11.2738,11.3658,178544.0613
2009-02-02 09:45:00,20.99,21.01,20.82,20.82,168801.31362889984,11.3604,11.3712,11.2684,11.2684,168801.3136
2009-02-02 09:50:00,20.83,20.89,20.72,20.74,247947.45484400657,11.2738,11.3062,11.2142,11.2251,247947.4548
2009-02-02 09:55:00,20.74,20.8,20.69,20.78,147345.37493158184,11.2251,11.2575,11.198,11.2467,147345.3749
2009-02-02 10:00:00,20.77,20.91,20.77,20.79,218609.7427476738,11.2413,11.3171,11.2413,11.2521,218609.7427
2009-02-02 10:05:00,20.79,20.82,20.69,20.75,252326.2178434592,11.2521,11.2684,11.198,11.2305,252326.2178
2009-02-02 10:10:00,20.74,20.88,20.74,20.88,185002.73672687463,11.2251,11.3008,11.2251,11.3008,185002.7367
2009-02-02 10:15:00,20.88,21.17,20.88,21.1,378106.1850027368,11.3008,11.4578,11.3008,11.4199,378106.185
2009-02-02 10:20:00,21.1,21.22,21.07,21.17,328845.1012588944,11.4199,11.4849,11.4037,11.4578,328845.1013
2009-02-02 10:25:00,21.17,21.18,21.03,21.09,166940.33935413248,11.4578,11.4632,11.382,11.4145,166940.3394
2009-02-02 10:30:00,21.08,21.11,20.99,21.07,109031.1986863711,11.4091,11.4253,11.3604,11.4037,109031.1987
2009-02-02 10:35:00,21.06,21.19,21.01,21.01,198248.49480021893,11.3983,11.4686,11.3712,11.3712,198248.4948
2009-02-02 10:40:00,21.01,21.03,20.8,20.82,171647.50957854406,11.3712,11.382,11.2575,11.2684,171647.5096
2009-02-02 10:45:00,20.81,20.93,20.8,20.89,141543.51395730706,11.2629,11.3279,11.2575,11.3062,141543.514
2009-02-02 10:50:00,20.89,20.9,20.78,20.8,98303.2293377121,11.3062,11.3117,11.2467,11.2575,98303.2293
2009-02-02 10:55:00,20.8,20.96,20.79,20.89,112972.0853858785,11.2575,11.3441,11.2521,11.3062,112972.0854
2009-02-02 11:00:00,20.88,20.96,20.84,20.89,123481.11658456486,11.3008,11.3441,11.2792,11.3062,123481.1166
2009-02-02 11:05:00,20.89,20.92,20.74,20.74,151067.3234811166,11.3062,11.3225,11.2251,11.2251,151067.3235
2009-02-02 11:10:00,20.74,20.84,20.73,20.79,148987.4110563766,11.2251,11.2792,11.2197,11.2521,148987.4111
2009-02-02 11:15:00,20.79,20.97,20.77,20.94,148987.4110563766,11.2521,11.3495,11.2413,11.3333,148987.4111
2009-02-02 11:20:00,20.93,20.95,20.75,20.8,175916.8035030104,11.3279,11.3387,11.2305,11.2575,175916.8035
2009-02-02 11:25:00,20.79,20.89,20.79,20.89,66447.72851669404,11.2521,11.3062,11.2521,11.3062,66447.7285
2009-02-02 11:30:00,20.89,20.99,20.87,20.99,132019.70443349754,11.3062,11.3604,11.2954,11.3604,132019.7044
2009-02-02 11:35:00,20.98,21.0,20.83,20.83,136398.4674329502,11.355,11.3658,11.2738,11.2738,136398.4674
2009-02-02 11:40:00,20.83,20.88,20.75,20.87,103557.7449370553,11.2738,11.3008,11.2305,11.2954,103557.7449
2009-02-02 11:45:00,20.88,20.99,20.88,20.96,108483.85331143952,11.3008,11.3604,11.3008,11.3441,108483.8533
2009-02-02 11:50:00,20.95,21.0,20.92,20.93,113957.30706075534,11.3387,11.3658,11.3225,11.3279,113957.3071
2009-02-02 11:55:00,20.93,20.97,20.92,20.95,70060.20799124248,11.3279,11.3495,11.3225,11.3387,70060.208
2009-02-02 12:00:00,20.96,21.1,20.96,21.0,99069.51286261632,11.3441,11.4199,11.3441,11.3658,99069.5129
2009-02-02 12:05:00,20.99,21.05,20.95,21.05,85276.40941434045,11.3604,11.3928,11.3387,11.3928,85276.4094
2009-02-02 12:10:00,21.04,21.06,21.0,21.04,84072.24958949097,11.3874,11.3983,11.3658,11.3874,84072.2496
2009-02-02 12:15:00,21.04,21.14,21.02,21.13,71921.18226600986,11.3874,11.4416,11.3766,11.4361,71921.1823
2009-02-02 12:20:00,21.12,21.13,21.03,21.07,66119.32129173509,11.4307,11.4361,11.382,11.4037,66119.3213
2009-02-02 12:25:00,21.06,21.17,21.06,21.16,79474.54844006569,11.3983,11.4578,11.3983,11.4524,79474.5484
2009-02-02 12:30:00,21.16,21.21,21.16,21.16,92720.30651340996,11.4524,11.4794,11.4524,11.4524,92720.3065
2009-02-02 12:35:00,21.17,21.28,21.16,21.28,79912.42474001095,11.4578,11.5173,11.4524,11.5173,79912.4247
2009-02-02 12:40:00,21.29,21.31,21.17,21.17,136179.52928297757,11.5227,11.5336,11.4578,11.4578,136179.5293
2009-02-02 12:45:00,21.18,21.26,21.18,21.23,99507.38916256158,11.4632,11.5065,11.4632,11.4903,99507.3892
2009-02-02 12:50:00,21.23,21.26,21.11,21.11,85823.75478927203,11.4903,11.5065,11.4253,11.4253,85823.7548
2009-02-02 12:55:00,21.11,21.17,21.11,21.14,86042.69293924466,11.4253,11.4578,11.4253,11.4416,86042.6929
2009-02-02 13:00:00,21.15,21.21,21.14,21.17,58784.89326765189,11.447,11.4794,11.4416,11.4578,58784.8933
2009-02-02 13:05:00,21.17,21.17,21.07,21.1,98084.29118773948,11.4578,11.4578,11.4037,11.4199,98084.2912
2009-02-02 13:10:00,21.1,21.11,21.01,21.01,82539.68253968254,11.4199,11.4253,11.3712,11.3712,82539.6825
2009-02-02 13:15:00,21.01,21.01,20.93,20.98,95347.56431308156,11.3712,11.3712,11.3279,11.355,95347.5643
2009-02-02 13:20:00,20.98,21.02,20.87,20.88,162671.04542966612,11.355,11.3766,11.2954,11.3008,162671.0454
2009-02-02 13:25:00,20.88,20.89,20.79,20.8,164422.5506294472,11.3008,11.3062,11.2521,11.2575,164422.5506
2009-02-02 13:30:00,20.8,20.83,20.78,20.81,193979.2008757526,11.2575,11.2738,11.2467,11.2629,193979.2009
2009-02-02 13:35:00,20.81,20.89,20.81,20.89,151176.7925561029,11.2629,11.3062,11.2629,11.3062,151176.7926
2009-02-02 13:40:00,20.88,20.98,20.88,20.97,102025.17788724686,11.3008,11.355,11.3008,11.3495,102025.1779
2009-02-02 13:45:00,20.98,21.06,20.96,20.97,141324.57580733445,11.355,11.3983,11.3441,11.3495,141324.5758
2009-02-02 13:50:00,20.98,20.98,20.88,20.88,108921.72961138478,11.355,11.355,11.3008,11.3008,108921.7296
2009-02-02 13:55:00,20.88,20.9,20.84,20.85,120197.04433497538,11.3008,11.3117,11.2792,11.2846,120197.0443
2009-02-02 14:00:00,20.86,20.86,20.75,20.78,177668.30870279146,11.29,11.29,11.2305,11.2467,177668.3087
2009-02-02 14:05:00,20.78,20.9,20.77,20.86,117460.31746031748,11.2467,11.3117,11.2413,11.29,117460.3175
2009-02-02 14:10:00,20.87,20.95,20.86,20.92,126108.37438423646,11.2954,11.3387,11.29,11.3225,126108.3744
2009-02-02 14:15:00,20.93,20.98,20.88,20.92,133004.92610837438,11.3279,11.355,11.3008,11.3225,133004.9261
2009-02-02 14:20:00,20.92,20.93,20.8,20.85,130487.13738368911,11.3225,11.3279,11.2575,11.2846,130487.1374
2009-02-02 14:25:00,20.84,20.87,20.79,20.86,116037.21948549536,11.2792,11.2954,11.2521,11.29,116037.2195
2009-02-02 14:30:00,20.86,20.91,20.85,20.89,124137.93103448275,11.29,11.3171,11.2846,11.3062,124137.931
2009-02-02 14:35:00,20.89,20.89,20.75,20.75,304324.0284619595,11.3062,11.3062,11.2305,11.2305,304324.0285
2009-02-02 14:40:00,20.75,20.79,20.73,20.73,225177.8872468528,11.2305,11.2521,11.2197,11.2197,225177.8872
2009-02-02 14:45:00,20.73,20.74,20.63,20.65,223535.85112205803,11.2197,11.2251,11.1655,11.1764,223535.8511
2009-02-02 14:50:00,20.65,20.66,20.57,20.64,202736.7268746579,11.1764,11.1818,11.1331,11.1709,202736.7269
2009-02-02 14:55:00,20.65,20.68,20.64,20.65,224849.48002189383,11.1764,11.1926,11.1709,11.1764,224849.48
2009-02-02 15:00:00,20.65,20.69,20.6,20.67,194964.42255062945,11.1764,11.198,11.1493,11.1872,194964.4226
2009-02-02 15:05:00,20.68,20.79,20.68,20.78,157197.5916803503,11.1926,11.2521,11.1926,11.2467,157197.5917
2009-02-02 15:10:00,20.78,20.85,20.78,20.81,135960.59113300493,11.2467,11.2846,11.2467,11.2629,135960.5911
2009-02-02 15:15:00,20.82,20.86,20.8,20.85,162123.70005473454,11.2684,11.29,11.2575,11.2846,162123.7001
2009-02-02 15:20:00,20.86,20.92,20.83,20.84,251997.81061850028,11.29,11.3225,11.2738,11.2792,251997.8106
2009-02-02 15:25:00,20.84,20.9,20.78,20.84,246743.29501915709,11.2792,11.3117,11.2467,11.2792,246743.295
2009-02-02 15:30:00,20.83,21.01,20.83,21.0,260098.52216748768,11.2738,11.3712,11.2738,11.3658,260098.5222
2009-02-02 15:35:00,21.0,21.05,20.92,20.97,261083.7438423645,11.3658,11.3928,11.3225,11.3495,261083.7438
2009-02-02 15:40:00,20.96,21.08,20.96,21.01,328078.81773399014,11.3441,11.4091,11.3441,11.3712,328078.8177
2009-02-02 15:45:00,21.01,21.05,20.85,20.89,321948.54953475646,11.3712,11.3928,11.2846,11.3062,321948.5495
2009-02-02 15:50:00,20.89,20.98,20.89,20.96,401970.44334975374,11.3062,11.355,11.3062,11.3441,401970.4433
2009-02-02 15:55:00,20.96,20.96,20.91,20.92,475424.192665572,11.3441,11.3441,11.3171,11.3225,475424.1927
2009-02-03 09:30:00,21.14,21.45,20.99,21.24,313300.49261083745,11.4416,11.6093,11.3604,11.4957,313300.4926
2009-02-03 09:35:00,21.24,21.28,21.07,21.08,216748.7684729064,11.4957,11.5173,11.4037,11.4091,216748.7685
2009-02-03 09:40:00,21.07,21.17,20.93,21.05,237328.95457033388,11.4037,11.4578,11.3279,11.3928,237328.9546
2009-02-03 09:45:00,21.06,21.07,20.89,21.07,169896.004378763,11.3983,11.4037,11.3062,11.4037,169896.0044
2009-02-03 09:50:00,21.07,21.16,20.96,21.02,225944.170771757,11.4037,11.4524,11.3441,11.3766,225944.1708
2009-02-03 09:55:00,21.02,21.1,21.0,21.05,134428.0240831965,11.3766,11.4199,11.3658,11.3928,134428.0241
2009-02-03 10:00:00,21.07,21.22,21.02,21.08,186097.42747673785,11.4037,11.4849,11.3766,11.4091,186097.4275
2009-02-03 10:05:00,21.08,21.38,21.07,21.24,242036.1247947455,11.4091,11.5714,11.4037,11.4957,242036.1248
2009-02-03 10:10:00,21.24,21.31,21.07,21.15,185331.14395183363,11.4957,11.5336,11.4037,11.447,185331.144
2009-02-03 10:15:00,21.17,21.25,21.03,21.05,142309.7974822113,11.4578,11.5011,11.382,11.3928,142309.7975
2009-02-03 10:20:00,21.05,21.17,21.04,21.13,162123.70005473454,11.3928,11.4578,11.3874,11.4361,162123.7001
2009-02-03 10:25:00,21.13,21.26,21.09,21.19,150629.44718117133,11.4361,11.5065,11.4145,11.4686,150629.4472
2009-02-03 10:30:00,21.19,21.24,21.09,21.14,184893.2676518884,11.4686,11.4957,11.4145,11.4416,184893.2677
2009-02-03 10:35:00,21.14,21.28,21.13,21.13,135632.183908046,11.4416,11.5173,11.4361,11.4361,135632.1839
2009-02-03 10:40:00,21.14,21.32,21.13,21.32,183798.5769020252,11.4416,11.539,11.4361,11.539,183798.5769
2009-02-03 10:45:00,21.32,21.5,21.31,21.45,327422.00328407227,11.539,11.6364,11.5336,11.6093,327422.0033
2009-02-03 10:50:00,21.46,21.48,21.32,21.35,186206.8965517241,11.6147,11.6256,11.539,11.5552,186206.8966
2009-02-03 10:55:00,21.36,21.42,21.35,21.41,91187.73946360154,11.5606,11.5931,11.5552,11.5877,91187.7395
2009-02-03 11:00:00,21.39,21.49,21.39,21.47,114395.1833607006,11.5769,11.631,11.5769,11.6202,114395.1834
2009-02-03 11:05:00,21.47,21.61,21.47,21.54,154241.92665571976,11.6202,11.6959,11.6202,11.658,154241.9267
2009-02-03 11:10:00,21.55,21.6,21.51,21.55,126217.84345922276,11.6635,11.6905,11.6418,11.6635,126217.8435
2009-02-03 11:15:00,21.55,21.57,21.44,21.56,167378.21565407774,11.6635,11.6743,11.6039,11.6689,167378.2157
2009-02-03 11:20:00,21.56,21.61,21.5,21.58,211822.66009852217,11.6689,11.6959,11.6364,11.6797,211822.6601
2009-02-03 11:25:00,21.58,21.59,21.49,21.5,170552.8188286809,11.6797,11.6851,11.631,11.6364,170552.8188
2009-02-03 11:30:00,21.5,21.5,21.38,21.46,121510.67323481115,11.6364,11.6364,11.5714,11.6147,121510.6732
2009-02-03 11:35:00,21.46,21.47,21.38,21.39,67651.88834154351,11.6147,11.6202,11.5714,11.5769,67651.8883
2009-02-03 11:40:00,21.39,21.4,21.3,21.33,111767.925561029,11.5769,11.5823,11.5282,11.5444,111767.9256
2009-02-03 11:45:00,21.33,21.34,21.29,21.33,86808.97646414889,11.5444,11.5498,11.5227,11.5444,86808.9765
2009-02-03 11:50:00,21.33,21.34,21.3,21.33,92720.30651340996,11.5444,11.5498,11.5282,11.5444,92720.3065
2009-02-03 11:55:00,21.33,21.35,21.18,21.23,123481.11658456486,11.5444,11.5552,11.4632,11.4903,123481.1166
2009-02-03 12:00:00,21.24,21.36,21.23,21.34,90311.986863711,11.4957,11.5606,11.4903,11.5498,90311.9869
2009-02-03 12:05:00,21.33,21.36,21.28,21.28,109359.60591133006,11.5444,11.5606,11.5173,11.5173,109359.6059
2009-02-03 12:10:00,21.28,21.28,21.21,21.27,188724.6852764094,11.5173,11.5173,11.4794,11.5119,188724.6853
2009-02-03 12:15:00,21.27,21.31,21.16,21.17,135194.30760810073,11.5119,11.5336,11.4524,11.4578,135194.3076
2009-02-03 12:20:00,21.17,21.19,21.12,21.13,121401.20415982486,11.4578,11.4686,11.4307,11.4361,121401.2042
2009-02-03 12:25:00,21.13,21.16,21.12,21.15,103229.33771209634,11.4361,11.4524,11.4307,11.447,103229.3377
2009-02-03 12:30:00,21.14,21.18,21.13,21.17,129282.97755883964,11.4416,11.4632,11.4361,11.4578,129282.9776
2009-02-03 12:35:00,21.18,21.2,21.17,21.19,90749.86316365626,11.4632,11.474,11.4578,11.4686,90749.8632
2009-02-03 12:40:00,21.19,21.22,21.17,21.2,103776.68308702792,11.4686,11.4849,11.4578,11.474,103776.6831
2009-02-03 12:45:00,21.2,21.2,21.08,21.09,82868.0897646415,11.474,11.474,11.4091,11.4145,82868.0898
2009-02-03 12:50:00,21.09,21.1,21.07,21.08,68418.17186644774,11.4145,11.4199,11.4037,11.4091,68418.1719
2009-02-03 12:55:00,21.09,21.09,20.98,20.99,87356.32183908047,11.4145,11.4145,11.355,11.3604,87356.3218
2009-02-03 13:00:00,20.98,21.02,20.96,21.0,111548.98741105638,11.355,11.3766,11.3441,11.3658,111548.9874
2009-02-03 13:05:00,21.0,21.04,20.98,21.02,116146.68856048166,11.3658,11.3874,11.355,11.3766,116146.6886
2009-02-03 13:10:00,21.01,21.01,20.96,21.0,89107.82703886152,11.3712,11.3712,11.3441,11.3658,89107.827
2009-02-03 13:15:00,20.99,21.17,20.99,21.16,132129.17350848386,11.3604,11.4578,11.3604,11.4524,132129.1735
2009-02-03 13:20:00,21.16,21.16,21.08,21.09,88451.01258894363,11.4524,11.4524,11.4091,11.4145,88451.0126
2009-02-03 13:25:00,21.09,21.11,21.0,21.0,69950.73891625616,11.4145,11.4253,11.3658,11.3658,69950.7389
2009-02-03 13:30:00,21.01,21.03,20.99,21.01,95894.90968801314,11.3712,11.382,11.3604,11.3712,95894.9097
2009-02-03 13:35:00,21.01,21.12,21.01,21.07,144718.11713191023,11.3712,11.4307,11.3712,11.4037,144718.1171
2009-02-03 13:40:00,21.07,21.08,21.03,21.04,102900.9304871374,11.4037,11.4091,11.382,11.3874,102900.9305
2009-02-03 13:45:00,21.04,21.06,20.96,20.99,123152.70935960591,11.3874,11.3983,11.3441,11.3604,123152.7094
2009-02-03 13:50:00,20.98,20.98,20.94,20.96,59989.05309250137,11.355,11.355,11.3333,11.3441,59989.0531
2009-02-03 13:55:00,20.96,21.07,20.96,21.05,63163.65626710455,11.3441,11.4037,11.3441,11.3928,63163.6563
2009-02-03 14:00:00,21.06,21.11,21.02,21.02,84510.12588943624,11.3983,11.4253,11.3766,11.3766,84510.1259
2009-02-03 14:05:00,21.02,21.22,21.01,21.22,101258.89436234265,11.3766,11.4849,11.3712,11.4849,101258.8944
2009-02-03 14:10:00,21.21,21.31,21.19,21.31,199014.7783251232,11.4794,11.5336,11.4686,11.5336,199014.7783
2009-02-03 14:15:00,21.3,21.37,21.26,21.32,99288.45101258896,11.5282,11.566,11.5065,11.539,99288.451
2009-02-03 14:20:00,21.33,21.43,21.33,21.41,235796.38752052543,11.5444,11.5985,11.5444,11.5877,235796.3875
2009-02-03 14:25:00,21.41,21.42,21.29,21.29,124575.80733442804,11.5877,11.5931,11.5227,11.5227,124575.8073
2009-02-03 14:30:00,21.3,21.37,21.28,21.35,117569.78653530378,11.5282,11.566,11.5173,11.5552,117569.7865
2009-02-03 14:35:00,21.35,21.44,21.35,21.39,100711.54898741106,11.5552,11.6039,11.5552,11.5769,100711.549
2009-02-03 14:40:00,21.38,21.44,21.37,21.41,120525.45155993431,11.5714,11.6039,11.566,11.5877,120525.4516
2009-02-03 14:45:00,21.41,21.46,21.38,21.39,146031.74603174604,11.5877,11.6147,11.5714,11.5769,146031.746
2009-02-03 14:50:00,21.4,21.46,21.35,21.36,206349.2063492064,11.5823,11.6147,11.5552,11.5606,206349.2063
2009-02-03 14:55:00,21.36,21.4,21.3,21.39,151286.26163108923,11.5606,11.5823,11.5282,11.5769,151286.2616
2009-02-03 15:00:00,21.38,21.44,21.31,21.34,135194.30760810073,11.5714,11.6039,11.5336,11.5498,135194.3076
2009-02-03 15:05:00,21.34,21.58,21.34,21.58,139682.53968253967,11.5498,11.6797,11.5498,11.6797,139682.5397
2009-02-03 15:10:00,21.59,21.62,21.49,21.55,134537.49315818283,11.6851,11.7013,11.631,11.6635,134537.4932
2009-02-03 15:15:00,21.55,21.62,21.49,21.53,186754.24192665573,11.6635,11.7013,11.631,11.6526,186754.2419
2009-02-03 15:20:00,21.55,21.69,21.51,21.65,197372.7422003284,11.6635,11.7392,11.6418,11.7176,197372.7422
2009-02-03 15:25:00,21.67,21.67,21.57,21.59,170662.28790366722,11.7284,11.7284,11.6743,11.6851,170662.2879
2009-02-03 15:30:00,21.59,21.62,21.45,21.47,264367.816091954,11.6851,11.7013,11.6093,11.6202,264367.8161
2009-02-03 15:35:00,21.46,21.55,21.39,21.54,270717.0224411604,11.6147,11.6635,11.5769,11.658,270717.0224
2009-02-03 15:40:00,21.54,21.6,21.39,21.39,367706.6228790367,11.658,11.6905,11.5769,11.5769,367706.6229
2009-02-03 15:45:00,21.39,21.5,21.37,21.44,316365.6267104543,11.5769,11.6364,11.566,11.6039,316365.6267
2009-02-03 15:50:00,21.45,21.57,21.43,21.5,343513.9573070608,11.6093,11.6743,11.5985,11.6364,343513.9573
2009-02-03 15:55:00,21.5,21.55,21.45,21.46,296989.6004378763,11.6364,11.6635,11.6093,11.6147,296989.6004
2009-02-04 09:30:00,21.56,21.67,21.53,21.66,179967.1592775041,11.6689,11.7284,11.6526,11.723,179967.1593
2009-02-04 09:35:00,21.67,21.81,21.59,21.81,182922.82430213463,11.7284,11.8042,11.6851,11.8042,182922.8243
2009-02-04 09:40:00,21.81,21.95,21.81,21.94,268746.57909140666,11.8042,11.8799,11.8042,11.8745,268746.5791
2009-02-04 09:45:00,21.94,22.08,21.92,21.98,267323.48111658456,11.8745,11.9503,11.8637,11.8962,267323.4811
2009-02-04 09:50:00,21.96,22.02,21.91,22.01,261302.6819923372,11.8854,11.9178,11.8583,11.9124,261302.682
2009-02-04 09:55:00,22.01,22.07,21.97,22.06,171866.4477285167,11.9124,11.9449,11.8908,11.9395,171866.4477
2009-02-04 10:00:00,22.07,22.12,22.02,22.06,198686.37110016425,11.9449,11.972,11.9178,11.9395,198686.3711
2009-02-04 10:05:00,22.06,22.18,22.02,22.1,186644.7728516694,11.9395,12.0044,11.9178,11.9611,186644.7729
2009-02-04 10:10:00,22.11,22.21,22.1,22.13,210618.5002736727,11.9665,12.0207,11.9611,11.9774,210618.5003
2009-02-04 10:15:00,22.13,22.19,22.07,22.09,217733.99014778325,11.9774,12.0098,11.9449,11.9557,217733.9901
2009-02-04 10:20:00,22.09,22.12,22.01,22.02,193760.26272578,11.9557,11.972,11.9124,11.9178,193760.2627
2009-02-04 10:25:00,22.03,22.1,21.99,21.99,166174.05582922825,11.9232,11.9611,11.9016,11.9016,166174.0558
2009-02-04 10:30:00,21.97,22.28,21.81,22.11,584126.9841269841,11.8908,12.0586,11.8042,11.9665,584126.9841
2009-02-04 10:35:00,22.11,22.13,21.94,21.98,259879.58401751507,11.9665,11.9774,11.8745,11.8962,259879.584
2009-02-04 10:40:00,21.99,22.04,21.95,22.02,92939.2446633826,11.9016,11.9287,11.8799,11.9178,92939.2447
2009-02-04 10:45:00,22.01,22.04,21.9,21.91,78598.79584017515,11.9124,11.9287,11.8529,11.8583,78598.7958
2009-02-04 10:50:00,21.91,22.01,21.91,21.96,113519.43076081008,11.8583,11.9124,11.8583,11.8854,113519.4308
2009-02-04 10:55:00,21.97,22.11,21.94,22.08,132457.5807334428,11.8908,11.9665,11.8745,11.9503,132457.5807
2009-02-04 11:00:00,22.09,22.14,22.04,22.12,151286.26163108923,11.9557,11.9828,11.9287,11.972,151286.2616
2009-02-04 11:05:00,22.12,22.16,22.04,22.12,160700.60207991244,11.972,11.9936,11.9287,11.972,160700.6021
2009-02-04 11:10:00,22.12,22.13,22.08,22.11,132785.98795840176,11.972,11.9774,11.9503,11.9665,132785.988
2009-02-04 11:15:00,22.11,22.11,21.91,21.93,236343.73289545704,11.9665,11.9665,11.8583,11.8691,236343.7329
2009-02-04 11:20:00,21.93,21.98,21.9,21.98,162342.63820470718,11.8691,11.8962,11.8529,11.8962,162342.6382
2009-02-04 11:25:00,21.98,22.07,21.97,22.01,263273.12534209085,11.8962,11.9449,11.8908,11.9124,263273.1253
2009-02-04 11:30:00,22.02,22.02,21.93,22.0,109906.95128626164,11.9178,11.9178,11.8691,11.907,109906.9513
2009-02-04 11:35:00,22.0,22.05,21.95,21.95,80131.36288998359,11.907,11.9341,11.8799,11.8799,80131.3629
2009-02-04 11:40:00,21.96,21.99,21.92,21.94,141215.10673234813,11.8854,11.9016,11.8637,11.8745,141215.1067
2009-02-04 11:45:00,21.95,21.98,21.88,21.96,98960.04378763,11.8799,11.8962,11.8421,11.8854,98960.0438
2009-02-04 11:50:00,21.96,22.02,21.95,22.01,79912.42474001095,11.8854,11.9178,11.8799,11.9124,79912.4247
2009-02-04 11:55:00,22.02,22.06,21.99,22.0,144170.77175697865,11.9178,11.9395,11.9016,11.907,144170.7718
2009-02-04 12:00:00,22.0,22.07,21.98,22.07,74767.37821565408,11.907,11.9449,11.8962,11.9449,74767.3782
2009-02-04 12:05:00,22.08,22.09,22.06,22.08,82977.5588396278,11.9503,11.9557,11.9395,11.9503,82977.5588
2009-02-04 12:10:00,22.09,22.12,22.05,22.08,153913.51943076082,11.9557,11.972,11.9341,11.9503,153913.5194
2009-02-04 12:15:00,22.09,22.09,22.04,22.06,143295.01915708813,11.9557,11.9557,11.9287,11.9395,143295.0192
2009-02-04 12:20:00,22.06,22.12,22.03,22.05,109688.013136289,11.9395,11.972,11.9232,11.9341,109688.0131
2009-02-04 12:25:00,22.06,22.09,22.04,22.06,87684.7290640394,11.9395,11.9557,11.9287,11.9395,87684.7291
2009-02-04 12:30:00,22.05,22.11,22.05,22.1,61302.681992337166,11.9341,11.9665,11.9341,11.9611,61302.682
2009-02-04 12:35:00,22.1,22.1,22.05,22.06,67980.29556650246,11.9611,11.9611,11.9341,11.9395,67980.2956
2009-02-04 12:40:00,22.06,22.1,22.03,22.06,155336.61740558292,11.9395,11.9611,11.9232,11.9395,155336.6174
2009-02-04 12:45:00,22.06,22.1,22.04,22.1,123152.70935960591,11.9395,11.9611,11.9287,11.9611,123152.7094
2009-02-04 12:50:00,22.09,22.11,22.01,22.04,116146.68856048166,11.9557,11.9665,11.9124,11.9287,116146.6886
2009-02-04 12:55:00,22.03,22.07,22.02,22.07,49261.08374384237,11.9232,11.9449,11.9178,11.9449,49261.0837
2009-02-04 13:00:00,22.07,22.07,21.95,21.96,166064.58675424193,11.9449,11.9449,11.8799,11.8854,166064.5868
2009-02-04 13:05:00,21.96,22.02,21.91,22.02,198905.30925013684,11.8854,11.9178,11.8583,11.9178,198905.3093
2009-02-04 13:10:00,22.02,22.03,21.95,22.01,89436.23426382047,11.9178,11.9232,11.8799,11.9124,89436.2343
2009-02-04 13:15:00,22.0,22.06,22.0,22.02,74548.44006568145,11.907,11.9395,11.907,11.9178,74548.4401
2009-02-04 13:20:00,22.02,22.09,22.02,22.08,54953.47564313082,11.9178,11.9557,11.9178,11.9503,54953.4756
2009-02-04 13:25:00,22.09,22.16,22.08,22.15,73234.81116584565,11.9557,11.9936,11.9503,11.9882,73234.8112
2009-02-04 13:30:00,22.16,22.19,22.09,22.09,106075.53366174056,11.9936,12.0098,11.9557,11.9557,106075.5337
2009-02-04 13:35:00,22.09,22.1,21.89,21.9,214997.2632731253,11.9557,11.9611,11.8475,11.8529,214997.2633
2009-02-04 13:40:00,21.91,21.92,21.8,21.8,260098.52216748768,11.8583,11.8637,11.7988,11.7988,260098.5222
2009-02-04 13:45:00,21.81,21.81,21.69,21.71,233716.47509578543,11.8042,11.8042,11.7392,11.7501,233716.4751
2009-02-04 13:50:00,21.71,21.75,21.58,21.6,235249.04214559388,11.7501,11.7717,11.6797,11.6905,235249.0421
2009-02-04 13:55:00,21.6,21.96,21.56,21.85,539901.4778325123,11.6905,11.8854,11.6689,11.8258,539901.4778
2009-02-04 14:00:00,21.85,21.95,21.77,21.93,391680.35030104,11.8258,11.8799,11.7825,11.8691,391680.3503
2009-02-04 14:05:00,21.93,21.94,21.78,21.82,164969.89600437877,11.8691,11.8745,11.7879,11.8096,164969.896
2009-02-04 14:10:00,21.81,21.96,21.8,21.92,219047.61904761905,11.8042,11.8854,11.7988,11.8637,219047.619
2009-02-04 14:15:00,21.92,21.94,21.8,21.81,116146.68856048166,11.8637,11.8745,11.7988,11.8042,116146.6886
2009-02-04 14:20:00,21.82,21.91,21.66,21.76,255172.41379310345,11.8096,11.8583,11.723,11.7771,255172.4138
2009-02-04 14:25:00,21.76,21.89,21.7,21.88,152709.35960591133,11.7771,11.8475,11.7446,11.8421,152709.3596
2009-02-04 14:30:00,21.88,21.88,21.81,21.82,110344.8275862069,11.8421,11.8421,11.8042,11.8096,110344.8276
2009-02-04 14:35:00,21.83,21.97,21.82,21.97,125779.96715927753,11.815,11.8908,11.8096,11.8908,125779.9672
2009-02-04 14:40:00,21.97,22.02,21.91,21.92,89217.29611384784,11.8908,11.9178,11.8583,11.8637,89217.2961
2009-02-04 14:45:00,21.93,22.01,21.88,21.93,129720.8538587849,11.8691,11.9124,11.8421,11.8691,129720.8539
2009-02-04 14:50:00,21.92,21.99,21.85,21.91,169567.59715380406,11.8637,11.9016,11.8258,11.8583,169567.5972
2009-02-04 14:55:00,21.91,22.08,21.82,22.04,204378.76299945265,11.8583,11.9503,11.8096,11.9287,204378.763
2009-02-04 15:00:00,22.03,22.05,21.91,22.05,250903.11986863712,11.9232,11.9341,11.8583,11.9341,250903.1199
2009-02-04 15:05:00,22.04,22.06,21.91,22.02,206020.7991242474,11.9287,11.9395,11.8583,11.9178,206020.7991
2009-02-04 15:10:00,22.03,22.04,21.89,21.95,170443.34975369458,11.9232,11.9287,11.8475,11.8799,170443.3498
2009-02-04 15:15:00,21.95,22.1,21.95,22.05,156650.24630541872,11.8799,11.9611,11.8799,11.9341,156650.2463
2009-02-04 15:20:00,22.05,22.05,21.9,21.98,116256.157635468,11.9341,11.9341,11.8529,11.8962,116256.1576
2009-02-04 15:25:00,21.96,22.07,21.93,21.99,151505.19978106185,11.8854,11.9449,11.8691,11.9016,151505.1998
2009-02-04 15:30:00,22.0,22.02,21.92,21.97,158292.28243021347,11.907,11.9178,11.8637,11.8908,158292.2824
2009-02-04 15:35:00,21.98,22.03,21.93,21.95,155117.6792556103,11.8962,11.9232,11.8691,11.8799,155117.6793
2009-02-04 15:40:00,21.95,22.01,21.95,21.97,118336.070060208,11.8799,11.9124,11.8799,11.8908,118336.0701
2009-02-04 15:45:00,21.96,21.99,21.85,21.89,167049.80842911877,11.8854,11.9016,11.8258,11.8475,167049.8084
2009-02-04 15:50:00,21.89,21.97,21.82,21.9,297755.8839627805,11.8475,11.8908,11.8096,11.8529,297755.884
2009-02-04 15:55:00,21.89,21.91,21.81,21.85,438204.70717022446,11.8475,11.8583,11.8042,11.8258,438204.7072
2009-02-05 09:30:00,21.66,21.81,21.43,21.46,202408.31964969897,11.723,11.8042,11.5985,11.6147,202408.3196
2009-02-05 09:35:00,21.45,21.48,21.26,21.33,199014.7783251232,11.6093,11.6256,11.5065,11.5444,199014.7783
2009-02-05 09:40:00,21.34,21.62,21.28,21.6,178544.061302682,11.5498,11.7013,11.5173,11.6905,178544.0613
2009-02-05 09:45:00,21.6,21.61,21.46,21.59,93267.65188834154,11.6905,11.6959,11.6147,11.6851,93267.6519
2009-02-05 09:50:00,21.59,21.6,21.39,21.47,122386.4258347017,11.6851,11.6905,11.5769,11.6202,122386.4258
2009-02-05 09:55:00,21.45,21.45,21.09,21.19,314066.7761357417,11.6093,11.6093,11.4145,11.4686,314066.7761
2009-02-05 10:00:00,21.19,21.25,21.16,21.24,211713.19102353585,11.4686,11.5011,11.4524,11.4957,211713.191
2009-02-05 10:05:00,21.25,21.25,21.07,21.11,231855.50082101807,11.5011,11.5011,11.4037,11.4253,231855.5008
2009-02-05 10:10:00,21.11,21.33,21.11,21.29,129830.3229337712,11.4253,11.5444,11.4253,11.5227,129830.3229
2009-02-05 10:15:00,21.29,21.34,21.2,21.28,278051.4504652436,11.5227,11.5498,11.474,11.5173,278051.4505
2009-02-05 10:20:00,21.27,21.31,21.24,21.26,180405.03557744937,11.5119,11.5336,11.4957,11.5065,180405.0356
2009-02-05 10:25:00,21.26,21.32,21.22,21.25,184455.39135194308,11.5065,11.539,11.4849,11.5011,184455.3914
2009-02-05 10:30:00,21.25,21.51,21.1,21.51,224521.07279693487,11.5011,11.6418,11.4199,11.6418,224521.0728
2009-02-05 10:35:00,21.51,21.56,21.42,21.43,333880.6787082649,11.6418,11.6689,11.5931,11.5985,333880.6787
2009-02-05 10:40:00,21.43,21.48,21.41,21.47,196059.1133004926,11.5985,11.6256,11.5877,11.6202,196059.1133
2009-02-05 10:45:00,21.48,21.52,21.46,21.5,160919.54022988505,11.6256,11.6472,11.6147,11.6364,160919.5402
2009-02-05 10:50:00,21.51,21.7,21.49,21.65,202627.2577996716,11.6418,11.7446,11.631,11.7176,202627.2578
2009-02-05 10:55:00,21.65,21.77,21.63,21.63,243678.16091954024,11.7176,11.7825,11.7068,11.7068,243678.1609
2009-02-05 11:00:00,21.63,21.71,21.62,21.68,199124.24740010948,11.7068,11.7501,11.7013,11.7338,199124.2474
2009-02-05 11:05:00,21.69,21.71,21.58,21.63,238752.052545156,11.7392,11.7501,11.6797,11.7068,238752.0525
2009-02-05 11:10:00,21.61,21.64,21.56,21.62,207334.4280240832,11.6959,11.7122,11.6689,11.7013,207334.428
2009-02-05 11:15:00,21.63,21.67,21.6,21.66,227148.33059660648,11.7068,11.7284,11.6905,11.723,227148.3306
2009-02-05 11:20:00,21.65,21.77,21.65,21.77,252435.6869184456,11.7176,11.7825,11.7176,11.7825,252435.6869
2009-02-05 11:25:00,21.76,21.85,21.73,21.75,172961.13847837987,11.7771,11.8258,11.7609,11.7717,172961.1385
2009-02-05 11:30:00,21.75,21.87,21.74,21.87,192775.04105090312,11.7717,11.8367,11.7663,11.8367,192775.0411
2009-02-05 11:35:00,21.88,21.91,21.81,21.81,156212.3700054735,11.8421,11.8583,11.8042,11.8042,156212.37
2009-02-05 11:40:00,21.81,21.88,21.76,21.81,189272.03065134105,11.8042,11.8421,11.7771,11.8042,189272.0307
2009-02-05 11:45:00,21.81,21.84,21.77,21.77,174931.58182813355,11.8042,11.8204,11.7825,11.7825,174931.5818
2009-02-05 11:50:00,21.76,21.87,21.71,21.72,184455.39135194308,11.7771,11.8367,11.7501,11.7555,184455.3914
2009-02-05 11:55:00,21.72,21.86,21.71,21.82,113300.49261083743,11.7555,11.8312,11.7501,11.8096,113300.4926
2009-02-05 12:00:00,21.82,21.91,21.81,21.86,199124.24740010948,11.8096,11.8583,11.8042,11.8312,199124.2474
2009-02-05 12:05:00,21.86,21.94,21.83,21.87,208319.64969896004,11.8312,11.8745,11.815,11.8367,208319.6497
2009-02-05 12:10:00,21.88,21.91,21.81,21.83,288669.9507389163,11.8421,11.8583,11.8042,11.815,288669.9507
2009-02-05 12:15:00,21.82,21.83,21.65,21.65,185331.14395183363,11.8096,11.815,11.7176,11.7176,185331.144
2009-02-05 12:20:00,21.66,21.67,21.47,21.53,313519.4307608101,11.723,11.7284,11.6202,11.6526,313519.4308
2009-02-05 12:25:00,21.53,21.54,21.32,21.33,291078.2703886152,11.6526,11.658,11.539,11.5444,291078.2704
2009-02-05 12:30:00,21.32,21.46,21.29,21.45,200766.28352490423,11.539,11.6147,11.5227,11.6093,200766.2835
2009-02-05 12:35:00,21.45,21.53,21.43,21.51,166392.9939792009,11.6093,11.6526,11.5985,11.6418,166392.994
2009-02-05 12:40:00,21.51,21.64,21.5,21.64,146688.56048166394,11.6418,11.7122,11.6364,11.7122,146688.5605
2009-02-05 12:45:00,21.62,21.63,21.54,21.57,149972.63273125343,11.7013,11.7068,11.658,11.6743,149972.6327
2009-02-05 12:50:00,21.57,21.57,21.5,21.53,98303.2293377121,11.6743,11.6743,11.6364,11.6526,98303.2293
2009-02-05 12:55:00,21.53,21.73,21.52,21.71,220361.2479474549,11.6526,11.7609,11.6472,11.7501,220361.2479
2009-02-05 13:00:00,21.72,21.93,21.71,21.82,531691.2972085386,11.7555,11.8691,11.7501,11.8096,531691.2972
2009-02-05 13:05:00,21.81,21.82,21.7,21.76,232402.84619594965,11.8042,11.8096,11.7446,11.7771,232402.8462
2009-02-05 13:10:00,21.76,21.83,21.71,21.71,378106.1850027368,11.7771,11.815,11.7501,11.7501,378106.185
2009-02-05 13:15:00,21.71,21.73,21.63,21.66,163218.3908045977,11.7501,11.7609,11.7068,11.723,163218.3908
2009-02-05 13:20:00,21.66,21.68,21.59,21.59,118883.41543513958,11.723,11.7338,11.6851,11.6851,118883.4154
2009-02-05 13:25:00,21.59,21.59,21.49,21.52,150957.85440613027,11.6851,11.6851,11.631,11.6472,150957.8544
2009-02-05 13:30:00,21.52,21.6,21.51,21.6,131691.2972085386,11.6472,11.6905,11.6418,11.6905,131691.2972
2009-02-05 13:35:00,21.58,21.61,21.52,21.53,159277.5041050903,11.6797,11.6959,11.6472,11.6526,159277.5041
2009-02-05 13:40:00,21.53,21.68,21.49,21.68,146031.74603174604,11.6526,11.7338,11.631,11.7338,146031.746
2009-02-05 13:45:00,21.68,21.7,21.62,21.7,197482.2112753148,11.7338,11.7446,11.7013,11.7446,197482.2113
2009-02-05 13:50:00,21.7,21.71,21.63,21.69,122386.4258347017,11.7446,11.7501,11.7068,11.7392,122386.4258
2009-02-05 13:55:00,21.69,21.71,21.56,21.56,113081.5544608648,11.7392,11.7501,11.6689,11.6689,113081.5545
2009-02-05 14:00:00,21.56,21.68,21.55,21.65,232731.25342090864,11.6689,11.7338,11.6635,11.7176,232731.2534
2009-02-05 14:05:00,21.65,21.66,21.59,21.6,174712.64367816094,11.7176,11.723,11.6851,11.6905,174712.6437
2009-02-05 14:10:00,21.6,21.63,21.55,21.58,139573.07060755338,11.6905,11.7068,11.6635,11.6797,139573.0706
2009-02-05 14:15:00,21.57,21.6,21.5,21.55,108155.44608648056,11.6743,11.6905,11.6364,11.6635,108155.4461
2009-02-05 14:20:00,21.54,21.62,21.53,21.58,224411.6037219485,11.658,11.7013,11.6526,11.6797,224411.6037
2009-02-05 14:25:00,21.58,21.63,21.52,21.63,185331.14395183363,11.6797,11.7068,11.6472,11.7068,185331.144
2009-02-05 14:30:00,21.63,21.65,21.56,21.64,145812.8078817734,11.7068,11.7176,11.6689,11.7122,145812.8079
2009-02-05 14:35:00,21.64,21.71,21.62,21.69,151724.1379310345,11.7122,11.7501,11.7013,11.7392,151724.1379
2009-02-05 14:40:00,21.69,21.71,21.64,21.7,124466.33825944172,11.7392,11.7501,11.7122,11.7446,124466.3383
2009-02-05 14:45:00,21.7,21.76,21.62,21.62,190914.06677613576,11.7446,11.7771,11.7013,11.7013,190914.0668
2009-02-05 14:50:00,21.61,21.63,21.52,21.6,204050.3557744937,11.6959,11.7068,11.6472,11.6905,204050.3558
2009-02-05 14:55:00,21.61,21.65,21.57,21.62,217843.4592227696,11.6959,11.7176,11.6743,11.7013,217843.4592
2009-02-05 15:00:00,21.62,21.69,21.43,21.43,209961.6858237548,11.7013,11.7392,11.5985,11.5985,209961.6858
2009-02-05 15:05:00,21.42,21.55,21.39,21.54,287575.2599890531,11.5931,11.6635,11.5769,11.658,287575.26
2009-02-05 15:10:00,21.54,21.65,21.54,21.62,200656.8144499179,11.658,11.7176,11.658,11.7013,200656.8144
2009-02-05 15:15:00,21.62,21.68,21.6,21.61,127640.94143404489,11.7013,11.7338,11.6905,11.6959,127640.9414
2009-02-05 15:20:00,21.61,21.7,21.59,21.59,174055.82922824303,11.6959,11.7446,11.6851,11.6851,174055.8292
2009-02-05 15:25:00,21.59,21.68,21.58,21.67,179200.8757525999,11.6851,11.7338,11.6797,11.7284,179200.8758
2009-02-05 15:30:00,21.67,21.7,21.59,21.67,350410.5090311987,11.7284,11.7446,11.6851,11.7284,350410.509
2009-02-05 15:35:00,21.67,21.7,21.64,21.66,255829.2282430213,11.7284,11.7446,11.7122,11.723,255829.2282
2009-02-05 15:40:00,21.67,21.75,21.67,21.72,291406.6776135742,11.7284,11.7717,11.7284,11.7555,291406.6776
2009-02-05 15:45:00,21.72,21.73,21.61,21.62,300930.4871373837,11.7555,11.7609,11.6959,11.7013,300930.4871
2009-02-05 15:50:00,21.62,21.67,21.6,21.64,481663.929939792,11.7013,11.7284,11.6905,11.7122,481663.9299
2009-02-05 15:55:00,21.63,21.67,21.6,21.65,518007.662835249,11.7068,11.7284,11.6905,11.7176,518007.6628
2009-02-06 09:30:00,21.58,21.61,21.38,21.53,243897.0990695129,11.6797,11.6959,11.5714,11.6526,243897.0991
2009-02-06 09:35:00,21.54,21.86,21.53,21.67,277613.5741652983,11.658,11.8312,11.6526,11.7284,277613.5742
2009-02-06 09:40:00,21.66,21.74,21.59,21.71,245210.72796934863,11.723,11.7663,11.6851,11.7501,245210.728
2009-02-06 09:45:00,21.72,21.88,21.7,21.84,260755.3366174056,11.7555,11.8421,11.7446,11.8204,260755.3366
2009-02-06 09:50:00,21.84,21.85,21.77,21.79,136398.4674329502,11.8204,11.8258,11.7825,11.7934,136398.4674
2009-02-06 09:55:00,21.78,21.81,21.55,21.56,265790.91406677617,11.7879,11.8042,11.6635,11.6689,265790.9141
2009-02-06 10:00:00,21.57,21.6,21.39,21.39,199343.1855500821,11.6743,11.6905,11.5769,11.5769,199343.1856
2009-02-06 10:05:00,21.39,21.51,21.34,21.45,223207.4438970991,11.5769,11.6418,11.5498,11.6093,223207.4439
2009-02-06 10:10:00,21.45,21.6,21.43,21.58,220908.59332238644,11.6093,11.6905,11.5985,11.6797,220908.5933
2009-02-06 10:15:00,21.58,21.61,21.28,21.28,253749.3158182813,11.6797,11.6959,11.5173,11.5173,253749.3158
2009-02-06 10:20:00,21.29,21.42,21.25,21.4,187301.5873015873,11.5227,11.5931,11.5011,11.5823,187301.5873
2009-02-06 10:25:00,21.41,21.57,21.41,21.55,183908.0459770115,11.5877,11.6743,11.5877,11.6635,183908.046
2009-02-06 10:30:00,21.55,21.56,21.51,21.56,112315.2709359606,11.6635,11.6689,11.6418,11.6689,112315.2709
2009-02-06 10:35:00,21.56,21.65,21.53,21.61,136507.9365079365,11.6689,11.7176,11.6526,11.6959,136507.9365
2009-02-06 10:40:00,21.61,21.61,21.47,21.48,142419.2665571976,11.6959,11.6959,11.6202,11.6256,142419.2666
2009-02-06 10:45:00,21.48,21.63,21.47,21.6,206568.14449917892,11.6256,11.7068,11.6202,11.6905,206568.1445
2009-02-06 10:50:00,21.61,21.62,21.52,21.52,127859.87958401752,11.6959,11.7013,11.6472,11.6472,127859.8796
2009-02-06 10:55:00,21.52,21.54,21.39,21.41,90202.51778872468,11.6472,11.658,11.5769,11.5877,90202.5178
2009-02-06 11:00:00,21.41,21.51,21.4,21.49,56595.51176792556,11.5877,11.6418,11.5823,11.631,56595.5118
2009-02-06 11:05:00,21.49,21.59,21.48,21.56,123700.0547345375,11.631,11.6851,11.6256,11.6689,123700.0547
2009-02-06 11:10:00,21.56,21.6,21.54,21.59,96223.31691297208,11.6689,11.6905,11.658,11.6851,96223.3169
2009-02-06 11:15:00,21.58,21.6,21.49,21.54,85166.94033935413,11.6797,11.6905,11.631,11.658,85166.9403
2009-02-06 11:20:00,21.54,21.56,21.42,21.56,91078.27038861522,11.658,11.6689,11.5931,11.6689,91078.2704
2009-02-06 11:25:00,21.56,21.56,21.46,21.48,72906.4039408867,11.6689,11.6689,11.6147,11.6256,72906.4039
2009-02-06 11:30:00,21.49,21.51,21.45,21.46,120963.3278598796,11.631,11.6418,11.6093,11.6147,120963.3279
2009-02-06 11:35:00,21.46,21.51,21.41,21.44,129611.38478379858,11.6147,11.6418,11.5877,11.6039,129611.3848
2009-02-06 11:40:00,21.44,21.47,21.42,21.46,143623.42638204707,11.6039,11.6202,11.5931,11.6147,143623.4264
2009-02-06 11:45:00,21.46,21.47,21.39,21.44,113957.30706075534,11.6147,11.6202,11.5769,11.6039,113957.3071
2009-02-06 11:50:00,21.43,21.46,21.39,21.43,63163.65626710455,11.5985,11.6147,11.5769,11.5985,63163.6563
2009-02-06 11:55:00,21.43,21.48,21.41,21.47,97755.88396278051,11.5985,11.6256,11.5877,11.6202,97755.884
2009-02-06 12:00:00,21.47,21.48,21.38,21.39,89545.7033388068,11.6202,11.6256,11.5714,11.5769,89545.7033
2009-02-06 12:05:00,21.39,21.4,21.38,21.39,78817.73399014778,11.5769,11.5823,11.5714,11.5769,78817.734
2009-02-06 12:10:00,21.39,21.4,21.31,21.31,147345.37493158184,11.5769,11.5823,11.5336,11.5336,147345.3749
2009-02-06 12:15:00,21.31,21.37,21.28,21.28,107936.50793650794,11.5336,11.566,11.5173,11.5173,107936.5079
2009-02-06 12:20:00,21.28,21.41,21.28,21.38,174165.29830322936,11.5173,11.5877,11.5173,11.5714,174165.2983
2009-02-06 12:25:00,21.39,21.4,21.3,21.3,162889.98357963876,11.5769,11.5823,11.5282,11.5282,162889.9836
2009-02-06 12:30:00,21.31,21.32,21.22,21.31,299945.26546250685,11.5336,11.539,11.4849,11.5336,299945.2655
2009-02-06 12:35:00,21.31,21.42,21.31,21.39,157088.12260536398,11.5336,11.5931,11.5336,11.5769,157088.1226
2009-02-06 12:40:00,21.41,21.46,21.39,21.39,94690.74986316366,11.5877,11.6147,11.5769,11.5769,94690.7499
2009-02-06 12:45:00,21.39,21.41,21.35,21.37,68965.51724137932,11.5769,11.5877,11.5552,11.566,68965.5172
2009-02-06 12:50:00,21.38,21.43,21.36,21.4,89436.23426382047,11.5714,11.5985,11.5606,11.5823,89436.2343
2009-02-06 12:55:00,21.41,21.48,21.4,21.47,63382.594417077176,11.5877,11.6256,11.5823,11.6202,63382.5944
2009-02-06 13:00:00,21.46,21.5,21.39,21.42,123809.52380952382,11.6147,11.6364,11.5769,11.5931,123809.5238
2009-02-06 13:05:00,21.42,21.47,21.39,21.43,314833.0596606459,11.5931,11.6202,11.5769,11.5985,314833.0597
2009-02-06 13:10:00,21.43,21.55,21.42,21.55,186425.8347016968,11.5985,11.6635,11.5931,11.6635,186425.8347
2009-02-06 13:15:00,21.56,21.65,21.56,21.65,118883.41543513958,11.6689,11.7176,11.6689,11.7176,118883.4154
2009-02-06 13:20:00,21.65,21.7,21.65,21.67,206677.6135741653,11.7176,11.7446,11.7176,11.7284,206677.6136
2009-02-06 13:25:00,21.67,21.68,21.58,21.64,285823.75478927203,11.7284,11.7338,11.6797,11.7122,285823.7548
2009-02-06 13:30:00,21.64,21.71,21.62,21.7,249261.0837438424,11.7122,11.7501,11.7013,11.7446,249261.0837
2009-02-06 13:35:00,21.7,21.7,21.64,21.68,282211.2753147236,11.7446,11.7446,11.7122,11.7338,282211.2753
2009-02-06 13:40:00,21.68,21.68,21.63,21.66,129830.3229337712,11.7338,11.7338,11.7068,11.723,129830.3229
2009-02-06 13:45:00,21.65,21.7,21.65,21.7,250465.24356869183,11.7176,11.7446,11.7176,11.7446,250465.2436
2009-02-06 13:50:00,21.7,21.74,21.69,21.7,179529.28297755885,11.7446,11.7663,11.7392,11.7446,179529.283
2009-02-06 13:55:00,21.7,21.73,21.69,21.72,92063.49206349209,11.7446,11.7609,11.7392,11.7555,92063.4921
2009-02-06 14:00:00,21.72,21.72,21.6,21.64,154898.74110563766,11.7555,11.7555,11.6905,11.7122,154898.7411
2009-02-06 14:05:00,21.64,21.65,21.6,21.6,85385.87848932677,11.7122,11.7176,11.6905,11.6905,85385.8785
2009-02-06 14:10:00,21.6,21.7,21.58,21.67,177777.77777777778,11.6905,11.7446,11.6797,11.7284,177777.7778
2009-02-06 14:15:00,21.67,21.68,21.56,21.6,160810.07115489876,11.7284,11.7338,11.6689,11.6905,160810.0712
2009-02-06 14:20:00,21.61,21.7,21.6,21.65,141543.51395730706,11.6959,11.7446,11.6905,11.7176,141543.514
2009-02-06 14:25:00,21.65,21.7,21.64,21.66,121839.08045977012,11.7176,11.7446,11.7122,11.723,121839.0805
2009-02-06 14:30:00,21.66,21.7,21.64,21.65,90859.3322386426,11.723,11.7446,11.7122,11.7176,90859.3322
2009-02-06 14:35:00,21.65,21.67,21.55,21.57,159496.44225506295,11.7176,11.7284,11.6635,11.6743,159496.4423
2009-02-06 14:40:00,21.57,21.6,21.52,21.58,133771.2096332786,11.6743,11.6905,11.6472,11.6797,133771.2096
2009-02-06 14:45:00,21.58,21.64,21.57,21.61,79036.67214012041,11.6797,11.7122,11.6743,11.6959,79036.6721
2009-02-06 14:50:00,21.61,21.62,21.54,21.62,109250.13683634374,11.6959,11.7013,11.658,11.7013,109250.1368
2009-02-06 14:55:00,21.63,21.69,21.61,21.66,78379.85769020252,11.7068,11.7392,11.6959,11.723,78379.8577
2009-02-06 15:00:00,21.67,21.67,21.55,21.55,109359.60591133006,11.7284,11.7284,11.6635,11.6635,109359.6059
2009-02-06 15:05:00,21.55,21.64,21.52,21.59,134646.96223316912,11.6635,11.7122,11.6472,11.6851,134646.9622
2009-02-06 15:10:00,21.57,21.62,21.54,21.6,144608.64805692394,11.6743,11.7013,11.658,11.6905,144608.6481
2009-02-06 15:15:00,21.6,21.69,21.6,21.69,114833.05966064589,11.6905,11.7392,11.6905,11.7392,114833.0597
2009-02-06 15:20:00,21.69,21.7,21.67,21.68,142200.32840722497,11.7392,11.7446,11.7284,11.7338,142200.3284
2009-02-06 15:25:00,21.68,21.69,21.56,21.65,125123.1527093596,11.7338,11.7392,11.6689,11.7176,125123.1527
2009-02-06 15:30:00,21.65,21.7,21.64,21.69,162999.45265462509,11.7176,11.7446,11.7122,11.7392,162999.4527
2009-02-06 15:35:00,21.7,21.7,21.63,21.66,109140.6677613574,11.7446,11.7446,11.7068,11.723,109140.6678
2009-02-06 15:40:00,21.66,21.76,21.66,21.71,266119.3212917351,11.723,11.7771,11.723,11.7501,266119.3213
2009-02-06 15:45:00,21.7,21.74,21.67,21.67,228352.490421456,11.7446,11.7663,11.7284,11.7284,228352.4904
2009-02-06 15:50:00,21.68,21.71,21.65,21.67,187192.118226601,11.7338,11.7501,11.7176,11.7284,187192.1182
2009-02-06 15:55:00,21.66,21.7,21.61,21.67,285276.40941434045,11.723,11.7446,11.6959,11.7284,285276.4094
2009-02-09 09:30:00,21.75,22.17,21.73,22.16,227257.7996715928,11.8439,12.0726,11.833,12.0671,227257.7997
2009-02-09 09:35:00,22.14,22.18,21.79,21.84,235249.04214559388,12.0562,12.078,11.8656,11.8929,235249.0421
2009-02-09 09:40:00,21.84,22.23,21.83,22.07,182922.82430213463,11.8929,12.1052,11.8874,12.0181,182922.8243
2009-02-09 09:45:00,22.08,22.3,22.05,22.27,136945.81280788177,12.0236,12.1434,12.0072,12.127,136945.8128
2009-02-09 09:50:00,22.29,22.48,22.24,22.44,251231.5270935961,12.1379,12.2414,12.1107,12.2196,251231.5271
2009-02-09 09:55:00,22.44,22.46,22.34,22.38,105747.12643678162,12.2196,12.2305,12.1651,12.1869,105747.1264
2009-02-09 10:00:00,22.38,22.43,22.14,22.17,187958.4017515052,12.1869,12.2142,12.0562,12.0726,187958.4018
2009-02-09 10:05:00,22.17,22.23,22.12,22.16,198029.55665024632,12.0726,12.1052,12.0453,12.0671,198029.5567
2009-02-09 10:10:00,22.16,22.18,22.08,22.09,191351.94307608105,12.0671,12.078,12.0236,12.029,191351.9431
2009-02-09 10:15:00,22.11,22.27,22.11,22.16,251669.4033935413,12.0399,12.127,12.0399,12.0671,251669.4034
2009-02-09 10:20:00,22.17,22.26,22.16,22.23,253530.3776683087,12.0726,12.1216,12.0671,12.1052,253530.3777
2009-02-09 10:25:00,22.25,22.25,22.2,22.23,132348.1116584565,12.1161,12.1161,12.0889,12.1052,132348.1117
2009-02-09 10:30:00,22.23,22.33,22.23,22.3,129830.3229337712,12.1052,12.1597,12.1052,12.1434,129830.3229
2009-02-09 10:35:00,22.3,22.6,22.3,22.6,282211.2753147236,12.1434,12.3067,12.1434,12.3067,282211.2753
2009-02-09 10:40:00,22.6,22.64,22.58,22.61,182156.54077723043,12.3067,12.3285,12.2958,12.3122,182156.5408
2009-02-09 10:45:00,22.6,22.63,22.54,22.6,292391.899288451,12.3067,12.3231,12.2741,12.3067,292391.8993
2009-02-09 10:50:00,22.6,22.63,22.55,22.55,132457.5807334428,12.3067,12.3231,12.2795,12.2795,132457.5807
2009-02-09 10:55:00,22.56,22.71,22.55,22.61,212260.53639846743,12.2849,12.3666,12.2795,12.3122,212260.5364
2009-02-09 11:00:00,22.61,22.66,22.58,22.59,183251.2315270936,12.3122,12.3394,12.2958,12.3013,183251.2315
2009-02-09 11:05:00,22.59,22.64,22.54,22.61,110454.29666119322,12.3013,12.3285,12.2741,12.3122,110454.2967
2009-02-09 11:10:00,22.61,22.61,22.46,22.5,114504.65243568692,12.3122,12.3122,12.2305,12.2523,114504.6524
2009-02-09 11:15:00,22.51,22.53,22.44,22.5,121072.79693486592,12.2577,12.2686,12.2196,12.2523,121072.7969
2009-02-09 11:20:00,22.5,22.61,22.49,22.6,111220.58018609745,12.2523,12.3122,12.2468,12.3067,111220.5802
2009-02-09 11:25:00,22.6,22.73,22.59,22.67,116584.56486042694,12.3067,12.3775,12.3013,12.3448,116584.5649
2009-02-09 11:30:00,22.67,22.67,22.57,22.58,118336.070060208,12.3448,12.3448,12.2904,12.2958,118336.0701
2009-02-09 11:35:00,22.57,22.58,22.54,22.55,187301.5873015873,12.2904,12.2958,12.2741,12.2795,187301.5873
2009-02-09 11:40:00,22.55,22.55,22.45,22.46,181171.3191023536,12.2795,12.2795,12.225,12.2305,181171.3191
2009-02-09 11:45:00,22.47,22.5,22.45,22.46,194526.5462506842,12.2359,12.2523,12.225,12.2305,194526.5463
2009-02-09 11:50:00,22.47,22.5,22.46,22.48,128845.10125889436,12.2359,12.2523,12.2305,12.2414,128845.1013
2009-02-09 11:55:00,22.48,22.55,22.48,22.5,165298.30322933773,12.2414,12.2795,12.2414,12.2523,165298.3032
2009-02-09 12:00:00,22.5,22.52,22.47,22.48,220032.8407224959,12.2523,12.2632,12.2359,12.2414,220032.8407
2009-02-09 12:05:00,22.49,22.51,22.39,22.42,164094.14340448825,12.2468,12.2577,12.1924,12.2087,164094.1434
2009-02-09 12:10:00,22.41,22.41,22.36,22.38,156321.8390804598,12.2033,12.2033,12.176,12.1869,156321.8391
2009-02-09 12:15:00,22.38,22.56,22.38,22.53,96004.37876299946,12.1869,12.2849,12.1869,12.2686,96004.3788
2009-02-09 12:20:00,22.54,22.54,22.47,22.52,64477.28516694034,12.2741,12.2741,12.2359,12.2632,64477.2852
2009-02-09 12:25:00,22.52,22.56,22.5,22.53,100383.14176245211,12.2632,12.2849,12.2523,12.2686,100383.1418
2009-02-09 12:30:00,22.55,22.55,22.44,22.44,78379.85769020252,12.2795,12.2795,12.2196,12.2196,78379.8577
2009-02-09 12:35:00,22.44,22.45,22.39,22.41,123371.64750957854,12.2196,12.225,12.1924,12.2033,123371.6475
2009-02-09 12:40:00,22.41,22.46,22.31,22.32,117460.31746031748,12.2033,12.2305,12.1488,12.1543,117460.3175
2009-02-09 12:45:00,22.32,22.36,22.3,22.34,108374.3842364532,12.1543,12.176,12.1434,12.1651,108374.3842
2009-02-09 12:50:00,22.35,22.44,22.34,22.42,99835.79638752052,12.1706,12.2196,12.1651,12.2087,99835.7964
2009-02-09 12:55:00,22.43,22.46,22.42,22.45,47947.45484400657,12.2142,12.2305,12.2087,12.225,47947.4548
2009-02-09 13:00:00,22.45,22.49,22.45,22.45,49808.42911877395,12.225,12.2468,12.225,12.225,49808.4291
2009-02-09 13:05:00,22.45,22.49,22.44,22.47,45539.13519430761,12.225,12.2468,12.2196,12.2359,45539.1352
2009-02-09 13:10:00,22.48,22.48,22.42,22.42,46086.48056923919,12.2414,12.2414,12.2087,12.2087,46086.4806
2009-02-09 13:15:00,22.43,22.52,22.43,22.43,91297.20853858785,12.2142,12.2632,12.2142,12.2142,91297.2085
2009-02-09 13:20:00,22.42,22.43,22.34,22.35,77285.16694033936,12.2087,12.2142,12.1651,12.1706,77285.1669
2009-02-09 13:25:00,22.35,22.35,22.26,22.27,112643.67816091956,12.1706,12.1706,12.1216,12.127,112643.6782
2009-02-09 13:30:00,22.26,22.27,22.06,22.08,223316.91297208532,12.1216,12.127,12.0127,12.0236,223316.913
2009-02-09 13:35:00,22.07,22.12,22.0,22.12,150738.91625615765,12.0181,12.0453,11.98,12.0453,150738.9163
2009-02-09 13:40:00,22.12,22.21,22.11,22.21,100711.54898741106,12.0453,12.0944,12.0399,12.0944,100711.549
2009-02-09 13:45:00,22.22,22.25,22.2,22.25,81226.05363984675,12.0998,12.1161,12.0889,12.1161,81226.0536
2009-02-09 13:50:00,22.24,22.25,22.18,22.18,65571.97591680351,12.1107,12.1161,12.078,12.078,65571.9759
2009-02-09 13:55:00,22.19,22.26,22.16,22.25,81444.99178981938,12.0835,12.1216,12.0671,12.1161,81444.9918
2009-02-09 14:00:00,22.26,22.34,22.25,22.32,97318.00766283524,12.1216,12.1651,12.1161,12.1543,97318.0077
2009-02-09 14:05:00,22.33,22.39,22.32,22.39,117788.7246852764,12.1597,12.1924,12.1543,12.1924,117788.7247
2009-02-09 14:10:00,22.38,22.38,22.24,22.24,90093.04871373838,12.1869,12.1869,12.1107,12.1107,90093.0487
2009-02-09 14:15:00,22.24,22.24,22.12,22.18,83634.3732895457,12.1107,12.1107,12.0453,12.078,83634.3733
2009-02-09 14:20:00,22.18,22.28,22.18,22.18,108374.3842364532,12.078,12.1325,12.078,12.078,108374.3842
2009-02-09 14:25:00,22.18,22.19,22.07,22.16,89983.57963875205,12.078,12.0835,12.0181,12.0671,89983.5796
2009-02-09 14:30:00,22.17,22.21,22.15,22.21,77613.57416529831,12.0726,12.0944,12.0617,12.0944,77613.5742
2009-02-09 14:35:00,22.21,22.26,22.21,22.24,73234.81116584565,12.0944,12.1216,12.0944,12.1107,73234.8112
2009-02-09 14:40:00,22.24,22.28,22.2,22.21,112315.2709359606,12.1107,12.1325,12.0889,12.0944,112315.2709
2009-02-09 14:45:00,22.21,22.26,22.16,22.25,90530.92501368363,12.0944,12.1216,12.0671,12.1161,90530.925
2009-02-09 14:50:00,22.25,22.3,22.25,22.29,115599.34318555008,12.1161,12.1434,12.1161,12.1379,115599.3432
2009-02-09 14:55:00,22.29,22.36,22.28,22.32,99835.79638752052,12.1379,12.176,12.1325,12.1543,99835.7964
2009-02-09 15:00:00,22.31,22.37,22.28,22.32,90202.51778872468,12.1488,12.1815,12.1325,12.1543,90202.5178
2009-02-09 15:05:00,22.32,22.35,22.29,22.33,105528.18828680896,12.1543,12.1706,12.1379,12.1597,105528.1883
2009-02-09 15:10:00,22.33,22.41,22.27,22.4,126984.12698412698,12.1597,12.2033,12.127,12.1978,126984.127
2009-02-09 15:15:00,22.41,22.44,22.38,22.43,122605.36398467432,12.2033,12.2196,12.1869,12.2142,122605.364
2009-02-09 15:20:00,22.43,22.56,22.42,22.56,108045.97701149424,12.2142,12.2849,12.2087,12.2849,108045.977
2009-02-09 15:25:00,22.56,22.56,22.49,22.52,205035.57744937047,12.2849,12.2849,12.2468,12.2632,205035.5774
2009-02-09 15:30:00,22.53,22.55,22.43,22.44,151505.19978106185,12.2686,12.2795,12.2142,12.2196,151505.1998
2009-02-09 15:35:00,22.45,22.49,22.38,22.39,128188.28680897648,12.225,12.2468,12.1869,12.1924,128188.2868
2009-02-09 15:40:00,22.39,22.47,22.39,22.43,123481.11658456486,12.1924,12.2359,12.1924,12.2142,123481.1166
2009-02-09 15:45:00,22.44,22.46,22.34,22.4,145593.86973180078,12.2196,12.2305,12.1651,12.1978,145593.8697
2009-02-09 15:50:00,22.41,22.41,22.34,22.34,244991.78981937605,12.2033,12.2033,12.1651,12.1651,244991.7898
2009-02-09 15:55:00,22.34,22.38,22.32,22.36,330377.6683087028,12.1651,12.1869,12.1543,12.176,330377.6683
2009-02-10 09:30:00,22.52,22.56,22.39,22.55,136726.87465790915,12.2632,12.2849,12.1924,12.2795,136726.8747
2009-02-10 09:35:00,22.55,22.7,22.53,22.61,143842.3645320197,12.2795,12.3612,12.2686,12.3122,143842.3645
2009-02-10 09:40:00,22.61,22.68,22.46,22.59,188834.15435139573,12.3122,12.3503,12.2305,12.3013,188834.1544
2009-02-10 09:45:00,22.61,22.79,22.6,22.63,179200.8757525999,12.3122,12.4102,12.3067,12.3231,179200.8758
2009-02-10 09:50:00,22.63,22.67,22.56,22.62,125451.55993431856,12.3231,12.3448,12.2849,12.3176,125451.5599
2009-02-10 09:55:00,22.62,22.65,22.55,22.58,148111.65845648604,12.3176,12.334,12.2795,12.2958,148111.6585
2009-02-10 10:00:00,22.59,22.77,22.54,22.75,150082.10180623975,12.3013,12.3993,12.2741,12.3884,150082.1018
2009-02-10 10:05:00,22.74,22.84,22.73,22.77,139792.008757526,12.383,12.4374,12.3775,12.3993,139792.0088
2009-02-10 10:10:00,22.77,22.79,22.59,22.59,168253.96825396825,12.3993,12.4102,12.3013,12.3013,168253.9683
2009-02-10 10:15:00,22.6,22.62,22.48,22.5,183689.10782703888,12.3067,12.3176,12.2414,12.2523,183689.1078
2009-02-10 10:20:00,22.5,22.52,22.14,22.29,341871.921182266,12.2523,12.2632,12.0562,12.1379,341871.9212
2009-02-10 10:25:00,22.29,22.32,22.24,22.26,189053.0925013684,12.1379,12.1543,12.1107,12.1216,189053.0925
2009-02-10 10:30:00,22.26,22.36,22.26,22.36,148549.53475643133,12.1216,12.176,12.1216,12.176,148549.5348
2009-02-10 10:35:00,22.36,22.37,22.26,22.29,131143.95183360702,12.176,12.1815,12.1216,12.1379,131143.9518
2009-02-10 10:40:00,22.29,22.38,22.23,22.27,170333.88067870826,12.1379,12.1869,12.1052,12.127,170333.8807
2009-02-10 10:45:00,22.27,22.32,22.23,22.26,112315.2709359606,12.127,12.1543,12.1052,12.1216,112315.2709
2009-02-10 10:50:00,22.26,22.34,22.25,22.34,69403.39354132458,12.1216,12.1651,12.1161,12.1651,69403.3935
2009-02-10 10:55:00,22.34,22.38,22.27,22.37,130268.19923371648,12.1651,12.1869,12.127,12.1815,130268.1992
2009-02-10 11:00:00,22.37,22.54,22.33,22.4,236343.73289545704,12.1815,12.2741,12.1597,12.1978,236343.7329
2009-02-10 11:05:00,22.4,22.41,21.91,21.96,384674.3295019157,12.1978,12.2033,11.931,11.9582,384674.3295
2009-02-10 11:10:00,21.97,21.98,21.7,21.83,295675.9715380405,11.9637,11.9691,11.8166,11.8874,295675.9715
2009-02-10 11:15:00,21.83,22.01,21.8,22.01,156102.90093048714,11.8874,11.9854,11.8711,11.9854,156102.9009
2009-02-10 11:20:00,22.02,22.12,21.86,21.87,204378.76299945265,11.9909,12.0453,11.9038,11.9092,204378.763
2009-02-10 11:25:00,21.88,22.0,21.8,21.97,185221.6748768473,11.9147,11.98,11.8711,11.9637,185221.6749
2009-02-10 11:30:00,21.95,21.96,21.57,21.58,210071.1548987411,11.9528,11.9582,11.7458,11.7513,210071.1549
2009-02-10 11:35:00,21.57,21.6,21.34,21.34,323262.17843459226,11.7458,11.7622,11.6206,11.6206,323262.1784
2009-02-10 11:40:00,21.35,21.64,21.31,21.63,267761.35741652985,11.626,11.784,11.6043,11.7785,267761.3574
2009-02-10 11:45:00,21.64,21.72,21.51,21.67,211713.19102353585,11.784,11.8275,11.7132,11.8003,211713.191
2009-02-10 11:50:00,21.66,21.74,21.54,21.74,147783.2512315271,11.7949,11.8384,11.7295,11.8384,147783.2512
2009-02-10 11:55:00,21.74,21.8,21.59,21.73,181499.72632731253,11.8384,11.8711,11.7567,11.833,181499.7263
2009-02-10 12:00:00,21.74,21.82,21.66,21.81,129501.91570881226,11.8384,11.882,11.7949,11.8765,129501.9157
2009-02-10 12:05:00,21.8,21.81,21.54,21.58,112643.67816091956,11.8711,11.8765,11.7295,11.7513,112643.6782
2009-02-10 12:10:00,21.6,21.74,21.6,21.66,154022.98850574714,11.7622,11.8384,11.7622,11.7949,154022.9885
2009-02-10 12:15:00,21.66,21.86,21.65,21.86,175478.92720306513,11.7949,11.9038,11.7894,11.9038,175478.9272
2009-02-10 12:20:00,21.85,21.85,21.75,21.8,123481.11658456486,11.8983,11.8983,11.8439,11.8711,123481.1166
2009-02-10 12:25:00,21.81,21.81,21.67,21.71,113081.5544608648,11.8765,11.8765,11.8003,11.8221,113081.5545
2009-02-10 12:30:00,21.72,21.79,21.67,21.78,84291.18773946361,11.8275,11.8656,11.8003,11.8602,84291.1877
2009-02-10 12:35:00,21.78,21.87,21.73,21.85,88232.07443897099,11.8602,11.9092,11.833,11.8983,88232.0744
2009-02-10 12:40:00,21.85,22.03,21.83,22.03,127093.5960591133,11.8983,11.9963,11.8874,11.9963,127093.5961
2009-02-10 12:45:00,22.02,22.11,22.0,22.11,123043.2402846196,11.9909,12.0399,11.98,12.0399,123043.2403
2009-02-10 12:50:00,22.12,22.18,22.04,22.04,96880.13136288998,12.0453,12.078,12.0018,12.0018,96880.1314
2009-02-10 12:55:00,22.03,22.07,21.98,21.99,51231.52709359606,11.9963,12.0181,11.9691,11.9746,51231.5271
2009-02-10 13:00:00,22.0,22.0,21.85,21.88,47728.51669403394,11.98,11.98,11.8983,11.9147,47728.5167
2009-02-10 13:05:00,21.87,21.9,21.72,21.79,124028.46195949645,11.9092,11.9255,11.8275,11.8656,124028.462
2009-02-10 13:10:00,21.79,21.86,21.7,21.85,85057.47126436782,11.8656,11.9038,11.8166,11.8983,85057.4713
2009-02-10 13:15:00,21.85,21.86,21.69,21.69,81554.46086480569,11.8983,11.9038,11.8112,11.8112,81554.4609
2009-02-10 13:20:00,21.69,21.7,21.54,21.65,171428.57142857145,11.8112,11.8166,11.7295,11.7894,171428.5714
2009-02-10 13:25:00,21.64,21.65,21.55,21.6,138478.37985769022,11.784,11.7894,11.735,11.7622,138478.3799
2009-02-10 13:30:00,21.6,21.69,21.55,21.68,70717.02244116037,11.7622,11.8112,11.735,11.8057,70717.0224
2009-02-10 13:35:00,21.69,21.8,21.68,21.76,98850.57471264368,11.8112,11.8711,11.8057,11.8493,98850.5747
2009-02-10 13:40:00,21.77,21.77,21.7,21.73,52873.56321839081,11.8548,11.8548,11.8166,11.833,52873.5632
2009-02-10 13:45:00,21.73,21.74,21.66,21.71,80569.23918992885,11.833,11.8384,11.7949,11.8221,80569.2392
2009-02-10 13:50:00,21.71,21.8,21.67,21.67,120634.92063492064,11.8221,11.8711,11.8003,11.8003,120634.9206
2009-02-10 13:55:00,21.67,21.74,21.66,21.71,81335.52271483306,11.8003,11.8384,11.7949,11.8221,81335.5227
2009-02-10 14:00:00,21.7,21.81,21.69,21.76,82649.15161466887,11.8166,11.8765,11.8112,11.8493,82649.1516
2009-02-10 14:05:00,21.77,21.77,21.71,21.74,73125.34209085934,11.8548,11.8548,11.8221,11.8384,73125.3421
2009-02-10 14:10:00,21.74,21.75,21.66,21.68,115818.28133552273,11.8384,11.8439,11.7949,11.8057,115818.2813
2009-02-10 14:15:00,21.68,21.7,21.59,21.64,89436.23426382047,11.8057,11.8166,11.7567,11.784,89436.2343
2009-02-10 14:20:00,21.64,21.65,21.51,21.51,82868.0897646415,11.784,11.7894,11.7132,11.7132,82868.0898
2009-02-10 14:25:00,21.52,21.54,21.47,21.47,131691.2972085386,11.7186,11.7295,11.6914,11.6914,131691.2972
2009-02-10 14:30:00,21.47,21.49,21.36,21.48,239189.92884510127,11.6914,11.7023,11.6315,11.6968,239189.9288
2009-02-10 14:35:00,21.47,21.5,21.42,21.5,115708.8122605364,11.6914,11.7077,11.6642,11.7077,115708.8123
2009-02-10 14:40:00,21.5,21.58,21.48,21.48,118883.41543513958,11.7077,11.7513,11.6968,11.6968,118883.4154
2009-02-10 14:45:00,21.48,21.49,21.41,21.42,197920.08757526,11.6968,11.7023,11.6587,11.6642,197920.0876
2009-02-10 14:50:00,21.42,21.42,21.23,21.24,197591.68035030103,11.6642,11.6642,11.5607,11.5661,197591.6804
2009-02-10 14:55:00,21.24,21.36,21.23,21.25,201204.15982484948,11.5661,11.6315,11.5607,11.5716,201204.1598
2009-02-10 15:00:00,21.26,21.37,21.26,21.31,207991.2424740011,11.577,11.6369,11.577,11.6043,207991.2425
2009-02-10 15:05:00,21.32,21.32,21.21,21.24,164641.48877941983,11.6097,11.6097,11.5498,11.5661,164641.4888
2009-02-10 15:10:00,21.24,21.25,21.07,21.08,239627.80514504653,11.5661,11.5716,11.4736,11.479,239627.8051
2009-02-10 15:15:00,21.09,21.14,21.02,21.05,171428.57142857145,11.4845,11.5117,11.4463,11.4627,171428.5714
2009-02-10 15:20:00,21.05,21.09,20.95,21.09,202408.31964969897,11.4627,11.4845,11.4082,11.4845,202408.3196
2009-02-10 15:25:00,21.09,21.2,21.08,21.11,211165.84564860427,11.4845,11.5444,11.479,11.4954,211165.8456
2009-02-10 15:30:00,21.12,21.23,21.1,21.22,274001.0946907499,11.5008,11.5607,11.4899,11.5553,274001.0947
2009-02-10 15:35:00,21.23,21.25,21.03,21.04,251122.05801860976,11.5607,11.5716,11.4518,11.4572,251122.058
2009-02-10 15:40:00,21.04,21.12,20.96,21.1,361138.4783798577,11.4572,11.5008,11.4137,11.4899,361138.4784
2009-02-10 15:45:00,21.1,21.25,21.03,21.24,406349.2063492064,11.4899,11.5716,11.4518,11.5661,406349.2063
2009-02-10 15:50:00,21.24,21.31,21.19,21.19,434154.35139573074,11.5661,11.6043,11.5389,11.5389,434154.3514
2009-02-10 15:55:00,21.19,21.27,21.15,21.2,400218.93814997264,11.5389,11.5825,11.5171,11.5444,400218.9381
2009-02-11 09:30:00,21.56,21.7,21.3,21.64,311439.51833607006,11.7404,11.8166,11.5988,11.784,311439.5183
2009-02-11 09:35:00,21.65,21.67,21.46,21.55,419485.49534756434,11.7894,11.8003,11.6859,11.735,419485.4953
2009-02-11 09:40:00,21.56,21.61,21.47,21.48,167049.80842911877,11.7404,11.7676,11.6914,11.6968,167049.8084
2009-02-11 09:45:00,21.49,21.58,21.48,21.55,171647.50957854406,11.7023,11.7513,11.6968,11.735,171647.5096
2009-02-11 09:50:00,21.55,21.59,21.49,21.49,190038.3141762452,11.735,11.7567,11.7023,11.7023,190038.3142
2009-02-11 09:55:00,21.51,21.53,21.31,21.32,199562.1237000548,11.7132,11.7241,11.6043,11.6097,199562.1237
2009-02-11 10:00:00,21.32,21.33,21.11,21.18,272468.52764094144,11.6097,11.6152,11.4954,11.5335,272468.5276
2009-02-11 10:05:00,21.19,21.19,20.97,21.06,240394.08866995075,11.5389,11.5389,11.4191,11.4681,240394.0887
2009-02-11 10:10:00,21.04,21.17,21.04,21.1,127750.4105090312,11.4572,11.528,11.4572,11.4899,127750.4105
2009-02-11 10:15:00,21.09,21.09,20.96,20.97,204816.639299398,11.4845,11.4845,11.4137,11.4191,204816.6393
2009-02-11 10:20:00,20.97,21.11,20.95,21.11,126327.3125342091,11.4191,11.4954,11.4082,11.4954,126327.3125
2009-02-11 10:25:00,21.11,21.14,20.96,20.96,114504.65243568692,11.4954,11.5117,11.4137,11.4137,114504.6524
2009-02-11 10:30:00,20.99,21.4,20.95,21.26,1358949.0968801314,11.43,11.6533,11.4082,11.577,1358949.0969
2009-02-11 10:35:00,21.26,21.32,21.11,21.16,346798.02955665026,11.577,11.6097,11.4954,11.5226,346798.0296
2009-02-11 10:40:00,21.16,21.28,21.13,21.16,427038.8615216202,11.5226,11.5879,11.5062,11.5226,427038.8615
2009-02-11 10:45:00,21.16,21.22,21.05,21.17,288560.48166392994,11.5226,11.5553,11.4627,11.528,288560.4817
2009-02-11 10:50:00,21.17,21.24,21.15,21.17,319321.29173508484,11.528,11.5661,11.5171,11.528,319321.2917
2009-02-11 10:55:00,21.17,21.28,21.13,21.21,237876.29994526543,11.528,11.5879,11.5062,11.5498,237876.2999
2009-02-11 11:00:00,21.21,21.35,21.21,21.33,260207.991242474,11.5498,11.626,11.5498,11.6152,260207.9912
2009-02-11 11:05:00,21.33,21.35,21.22,21.25,174165.29830322936,11.6152,11.626,11.5553,11.5716,174165.2983
2009-02-11 11:10:00,21.25,21.36,21.22,21.34,206677.6135741653,11.5716,11.6315,11.5553,11.6206,206677.6136
2009-02-11 11:15:00,21.35,21.4,21.32,21.36,220361.2479474549,11.626,11.6533,11.6097,11.6315,220361.2479
2009-02-11 11:20:00,21.36,21.36,21.28,21.3,174712.64367816094,11.6315,11.6315,11.5879,11.5988,174712.6437
2009-02-11 11:25:00,21.3,21.32,21.23,21.28,200656.8144499179,11.5988,11.6097,11.5607,11.5879,200656.8144
2009-02-11 11:30:00,21.28,21.35,21.24,21.24,149644.2255062945,11.5879,11.626,11.5661,11.5661,149644.2255
2009-02-11 11:35:00,21.24,21.29,21.2,21.27,127859.87958401752,11.5661,11.5934,11.5444,11.5825,127859.8796
2009-02-11 11:40:00,21.26,21.28,21.2,21.27,121401.20415982486,11.577,11.5879,11.5444,11.5825,121401.2042
2009-02-11 11:45:00,21.28,21.28,21.12,21.17,213355.2271483306,11.5879,11.5879,11.5008,11.528,213355.2271
2009-02-11 11:50:00,21.17,21.23,21.15,21.2,92063.49206349209,11.528,11.5607,11.5171,11.5444,92063.4921
2009-02-11 11:55:00,21.2,21.2,21.04,21.12,167378.21565407774,11.5444,11.5444,11.4572,11.5008,167378.2157
2009-02-11 12:00:00,21.13,21.18,21.13,21.15,198576.9020251779,11.5062,11.5335,11.5062,11.5171,198576.902
2009-02-11 12:05:00,21.16,21.17,21.12,21.17,122276.95675971538,11.5226,11.528,11.5008,11.528,122276.9568
2009-02-11 12:10:00,21.17,21.19,21.09,21.09,105309.25013683634,11.528,11.5389,11.4845,11.4845,105309.2501
2009-02-11 12:15:00,21.1,21.16,21.06,21.09,188943.62342638205,11.4899,11.5226,11.4681,11.4845,188943.6234
2009-02-11 12:20:00,21.1,21.1,20.97,20.99,192665.5719759168,11.4899,11.4899,11.4191,11.43,192665.572
2009-02-11 12:25:00,21.0,21.03,20.92,21.02,124356.8691844554,11.4355,11.4518,11.3919,11.4463,124356.8692
2009-02-11 12:30:00,21.02,21.04,20.9,20.93,141324.57580733445,11.4463,11.4572,11.381,11.3973,141324.5758
2009-02-11 12:35:00,20.94,21.1,20.88,21.1,151724.1379310345,11.4028,11.4899,11.3701,11.4899,151724.1379
2009-02-11 12:40:00,21.1,21.2,21.1,21.2,121182.26600985222,11.4899,11.5444,11.4899,11.5444,121182.266
2009-02-11 12:45:00,21.19,21.21,21.04,21.05,122167.48768472909,11.5389,11.5498,11.4572,11.4627,122167.4877
2009-02-11 12:50:00,21.04,21.07,21.01,21.01,98193.7602627258,11.4572,11.4736,11.4409,11.4409,98193.7603
2009-02-11 12:55:00,21.01,21.02,20.93,20.97,75424.19266557197,11.4409,11.4463,11.3973,11.4191,75424.1927
2009-02-11 13:00:00,20.97,21.04,20.95,21.01,85823.75478927203,11.4191,11.4572,11.4082,11.4409,85823.7548
2009-02-11 13:05:00,21.0,21.0,20.84,20.86,78489.32676518883,11.4355,11.4355,11.3483,11.3592,78489.3268
2009-02-11 13:10:00,20.85,20.87,20.83,20.87,103338.80678708263,11.3538,11.3647,11.3429,11.3647,103338.8068
2009-02-11 13:15:00,20.86,20.87,20.83,20.86,54187.1921182266,11.3592,11.3647,11.3429,11.3592,54187.1921
2009-02-11 13:20:00,20.86,20.92,20.83,20.83,78051.45046524357,11.3592,11.3919,11.3429,11.3429,78051.4505
2009-02-11 13:25:00,20.83,20.95,20.83,20.94,112753.14723590588,11.3429,11.4082,11.3429,11.4028,112753.1472
2009-02-11 13:30:00,20.94,20.94,20.84,20.86,97208.53858784892,11.4028,11.4028,11.3483,11.3592,97208.5386
2009-02-11 13:35:00,20.84,20.87,20.83,20.84,93814.99726327312,11.3483,11.3647,11.3429,11.3483,93814.9973
2009-02-11 13:40:00,20.84,20.86,20.76,20.76,102244.11603721949,11.3483,11.3592,11.3048,11.3048,102244.116
2009-02-11 13:45:00,20.76,20.77,20.57,20.58,113081.5544608648,11.3048,11.3102,11.2013,11.2067,113081.5545
2009-02-11 13:50:00,20.57,20.66,20.55,20.65,106185.00273672688,11.2013,11.2503,11.1904,11.2449,106185.0027
2009-02-11 13:55:00,20.65,20.71,20.63,20.65,85495.34756431308,11.2449,11.2775,11.234,11.2449,85495.3476
2009-02-11 14:00:00,20.66,20.73,20.65,20.71,98193.7602627258,11.2503,11.2884,11.2449,11.2775,98193.7603
2009-02-11 14:05:00,20.71,20.72,20.65,20.71,90968.80131362892,11.2775,11.283,11.2449,11.2775,90968.8013
2009-02-11 14:10:00,20.71,20.71,20.57,20.61,119978.10618500276,11.2775,11.2775,11.2013,11.2231,119978.1062
2009-02-11 14:15:00,20.61,20.61,20.55,20.56,133552.27148330596,11.2231,11.2231,11.1904,11.1959,133552.2715
2009-02-11 14:20:00,20.56,20.6,20.52,20.6,123152.70935960591,11.1959,11.2176,11.1741,11.2176,123152.7094
2009-02-11 14:25:00,20.6,20.74,20.59,20.7,161685.82375478928,11.2176,11.2939,11.2122,11.2721,161685.8238
2009-02-11 14:30:00,20.7,20.75,20.65,20.73,124137.93103448275,11.2721,11.2993,11.2449,11.2884,124137.931
2009-02-11 14:35:00,20.74,20.88,20.72,20.88,135632.183908046,11.2939,11.3701,11.283,11.3701,135632.1839
2009-02-11 14:40:00,20.87,20.9,20.84,20.86,80788.17733990148,11.3647,11.381,11.3483,11.3592,80788.1773
2009-02-11 14:45:00,20.86,20.9,20.85,20.86,121182.26600985222,11.3592,11.381,11.3538,11.3592,121182.266
2009-02-11 14:50:00,20.86,21.09,20.86,21.05,228790.3667214012,11.3592,11.4845,11.3592,11.4627,228790.3667
2009-02-11 14:55:00,21.05,21.19,21.03,21.13,363656.267104543,11.4627,11.5389,11.4518,11.5062,363656.2671
2009-02-11 15:00:00,21.13,21.15,21.03,21.06,376573.6179529283,11.5062,11.5171,11.4518,11.4681,376573.618
2009-02-11 15:05:00,21.05,21.18,21.05,21.14,311986.86371100164,11.4627,11.5335,11.4627,11.5117,311986.8637
2009-02-11 15:10:00,21.14,21.19,21.1,21.14,99945.26546250684,11.5117,11.5389,11.4899,11.5117,99945.2655
2009-02-11 15:15:00,21.15,21.26,21.09,21.18,428461.9594964423,11.5171,11.577,11.4845,11.5335,428461.9595
2009-02-11 15:20:00,21.18,21.19,21.07,21.09,183579.63875205256,11.5335,11.5389,11.4736,11.4845,183579.6388
2009-02-11 15:25:00,21.08,21.12,21.04,21.09,122824.30213464696,11.479,11.5008,11.4572,11.4845,122824.3021
2009-02-11 15:30:00,21.08,21.17,20.96,20.96,222003.2840722496,11.479,11.528,11.4137,11.4137,222003.2841
2009-02-11 15:35:00,20.96,21.03,20.92,20.92,125451.55993431856,11.4137,11.4518,11.3919,11.3919,125451.5599
2009-02-11 15:40:00,20.93,20.96,20.85,20.94,179748.2211275315,11.3973,11.4137,11.3538,11.4028,179748.2211
2009-02-11 15:45:00,20.94,21.03,20.9,20.97,113957.30706075534,11.4028,11.4518,11.381,11.4191,113957.3071
2009-02-11 15:50:00,20.97,21.01,20.95,21.0,168691.8445539135,11.4191,11.4409,11.4082,11.4355,168691.8446
2009-02-11 15:55:00,21.0,21.01,20.97,21.01,271154.89874110563,11.4355,11.4409,11.4191,11.4409,271154.8987
2009-02-12 09:30:00,20.73,20.73,20.46,20.54,192008.75752599887,11.2884,11.2884,11.1414,11.185,192008.7575
2009-02-12 09:35:00,20.54,21.01,20.54,20.99,258565.9551176793,11.185,11.4409,11.185,11.43,258565.9551
2009-02-12 09:40:00,20.99,21.07,20.86,20.98,184674.3295019157,11.43,11.4736,11.3592,11.4246,184674.3295
2009-02-12 09:45:00,20.98,21.44,20.96,21.2,599233.7164750958,11.4246,11.6751,11.4137,11.5444,599233.7165
2009-02-12 09:50:00,21.21,21.28,21.05,21.12,475862.0689655173,11.5498,11.5879,11.4627,11.5008,475862.069
2009-02-12 09:55:00,21.12,21.14,20.96,21.07,393650.79365079367,11.5008,11.5117,11.4137,11.4736,393650.7937
2009-02-12 10:00:00,21.07,21.07,20.94,20.98,289436.23426382046,11.4736,11.4736,11.4028,11.4246,289436.2343
2009-02-12 10:05:00,20.98,21.05,20.96,21.05,221237.00054734532,11.4246,11.4627,11.4137,11.4627,221237.0005
2009-02-12 10:10:00,21.05,21.41,21.04,21.26,423426.3820470717,11.4627,11.6587,11.4572,11.577,423426.382
2009-02-12 10:15:00,21.26,21.38,21.25,21.37,317679.2556102901,11.577,11.6424,11.5716,11.6369,317679.2556
2009-02-12 10:20:00,21.37,21.77,21.33,21.68,924356.8691844556,11.6369,11.8548,11.6152,11.8057,924356.8692
2009-02-12 10:25:00,21.67,21.73,21.5,21.67,386316.36562671047,11.8003,11.833,11.7077,11.8003,386316.3656
2009-02-12 10:30:00,21.67,21.79,21.51,21.57,423973.7274220033,11.8003,11.8656,11.7132,11.7458,423973.7274
2009-02-12 10:35:00,21.57,21.66,21.5,21.51,300383.14176245214,11.7458,11.7949,11.7077,11.7132,300383.1418
2009-02-12 10:40:00,21.51,21.56,21.4,21.48,280569.23918992886,11.7132,11.7404,11.6533,11.6968,280569.2392
2009-02-12 10:45:00,21.48,21.55,21.47,21.5,224411.6037219485,11.6968,11.735,11.6914,11.7077,224411.6037
2009-02-12 10:50:00,21.5,21.62,21.49,21.6,179200.8757525999,11.7077,11.7731,11.7023,11.7622,179200.8758
2009-02-12 10:55:00,21.6,21.6,21.45,21.49,401423.0979748221,11.7622,11.7622,11.6805,11.7023,401423.098
2009-02-12 11:00:00,21.49,21.64,21.39,21.63,268089.7646414888,11.7023,11.784,11.6478,11.7785,268089.7646
2009-02-12 11:05:00,21.62,21.87,21.62,21.8,340996.1685823755,11.7731,11.9092,11.7731,11.8711,340996.1686
2009-02-12 11:10:00,21.81,21.81,21.54,21.59,190476.19047619047,11.8765,11.8765,11.7295,11.7567,190476.1905
2009-02-12 11:15:00,21.59,21.63,21.46,21.49,153913.51943076082,11.7567,11.7785,11.6859,11.7023,153913.5194
2009-02-12 11:20:00,21.49,21.58,21.4,21.57,127531.47235905858,11.7023,11.7513,11.6533,11.7458,127531.4724
2009-02-12 11:25:00,21.57,21.74,21.57,21.7,112096.33278598796,11.7458,11.8384,11.7458,11.8166,112096.3328
2009-02-12 11:30:00,21.69,21.77,21.67,21.71,123700.0547345375,11.8112,11.8548,11.8003,11.8221,123700.0547
2009-02-12 11:35:00,21.71,21.84,21.63,21.82,187082.64915161463,11.8221,11.8929,11.7785,11.882,187082.6492
2009-02-12 11:40:00,21.82,21.88,21.81,21.87,296113.8478379858,11.882,11.9147,11.8765,11.9092,296113.8478
2009-02-12 11:45:00,21.87,21.91,21.73,21.8,191461.4121510673,11.9092,11.931,11.833,11.8711,191461.4122
2009-02-12 11:50:00,21.8,21.87,21.76,21.86,161795.2928297756,11.8711,11.9092,11.8493,11.9038,161795.2928
2009-02-12 11:55:00,21.87,21.87,21.79,21.79,84838.53311439519,11.9092,11.9092,11.8656,11.8656,84838.5331
2009-02-12 12:00:00,21.79,21.84,21.74,21.77,147126.4367816092,11.8656,11.8929,11.8384,11.8548,147126.4368
2009-02-12 12:05:00,21.78,21.88,21.75,21.88,164969.89600437877,11.8602,11.9147,11.8439,11.9147,164969.896
2009-02-12 12:10:00,21.87,21.88,21.84,21.87,121072.79693486592,11.9092,11.9147,11.8929,11.9092,121072.7969
2009-02-12 12:15:00,21.88,21.92,21.87,21.92,166392.9939792009,11.9147,11.9364,11.9092,11.9364,166392.994
2009-02-12 12:20:00,21.92,21.99,21.91,21.94,248713.7383689108,11.9364,11.9746,11.931,11.9473,248713.7384
2009-02-12 12:25:00,21.95,21.99,21.92,21.96,168691.8445539135,11.9528,11.9746,11.9364,11.9582,168691.8446
2009-02-12 12:30:00,21.96,22.0,21.94,21.97,114723.59058565956,11.9582,11.98,11.9473,11.9637,114723.5906
2009-02-12 12:35:00,21.98,22.05,21.97,21.99,94909.6880131363,11.9691,12.0072,11.9637,11.9746,94909.688
2009-02-12 12:40:00,22.0,22.01,21.9,21.91,98741.10563765735,11.98,11.9854,11.9255,11.931,98741.1056
2009-02-12 12:45:00,21.91,21.91,21.74,21.77,165298.30322933773,11.931,11.931,11.8384,11.8548,165298.3032
2009-02-12 12:50:00,21.78,21.82,21.76,21.81,63382.594417077176,11.8602,11.882,11.8493,11.8765,63382.5944
2009-02-12 12:55:00,21.81,21.89,21.81,21.82,73563.2183908046,11.8765,11.9201,11.8765,11.882,73563.2184
2009-02-12 13:00:00,21.82,21.82,21.74,21.78,112753.14723590588,11.882,11.882,11.8384,11.8602,112753.1472
2009-02-12 13:05:00,21.78,21.78,21.7,21.78,87465.79091406678,11.8602,11.8602,11.8166,11.8602,87465.7909
2009-02-12 13:10:00,21.78,21.86,21.74,21.76,91297.20853858785,11.8602,11.9038,11.8384,11.8493,91297.2085
2009-02-12 13:15:00,21.76,21.76,21.65,21.7,178872.46852764094,11.8493,11.8493,11.7894,11.8166,178872.4685
2009-02-12 13:20:00,21.69,21.74,21.67,21.68,239846.7432950192,11.8112,11.8384,11.8003,11.8057,239846.7433
2009-02-12 13:25:00,21.68,21.81,21.68,21.8,142419.2665571976,11.8057,11.8765,11.8057,11.8711,142419.2666
2009-02-12 13:30:00,21.79,21.82,21.72,21.72,95128.62616310891,11.8656,11.882,11.8275,11.8275,95128.6262
2009-02-12 13:35:00,21.72,21.78,21.6,21.63,207662.83524904217,11.8275,11.8602,11.7622,11.7785,207662.8352
2009-02-12 13:40:00,21.63,21.67,21.59,21.6,163984.67432950193,11.7785,11.8003,11.7567,11.7622,163984.6743
2009-02-12 13:45:00,21.6,21.6,21.46,21.5,315708.8122605364,11.7622,11.7622,11.6859,11.7077,315708.8123
2009-02-12 13:50:00,21.51,21.56,21.45,21.52,396715.9277504105,11.7132,11.7404,11.6805,11.7186,396715.9278
2009-02-12 13:55:00,21.52,21.6,21.46,21.58,122824.30213464696,11.7186,11.7622,11.6859,11.7513,122824.3021
2009-02-12 14:00:00,21.58,21.58,21.44,21.49,151943.0760810071,11.7513,11.7513,11.6751,11.7023,151943.0761
2009-02-12 14:05:00,21.49,21.63,21.46,21.55,217733.99014778325,11.7023,11.7785,11.6859,11.735,217733.9901
2009-02-12 14:10:00,21.56,21.61,21.56,21.56,111658.45648604268,11.7404,11.7676,11.7404,11.7404,111658.4565
2009-02-12 14:15:00,21.56,21.7,21.54,21.56,133223.86425834702,11.7404,11.8166,11.7295,11.7404,133223.8643
2009-02-12 14:20:00,21.57,21.6,21.51,21.52,110454.29666119322,11.7458,11.7622,11.7132,11.7186,110454.2967
2009-02-12 14:25:00,21.53,21.56,21.44,21.47,156869.18445539137,11.7241,11.7404,11.6751,11.6914,156869.1845
2009-02-12 14:30:00,21.47,21.53,21.39,21.41,137712.096332786,11.6914,11.7241,11.6478,11.6587,137712.0963
2009-02-12 14:35:00,21.42,21.42,21.26,21.28,178544.061302682,11.6642,11.6642,11.577,11.5879,178544.0613
2009-02-12 14:40:00,21.28,21.31,21.23,21.27,192227.6956759716,11.5879,11.6043,11.5607,11.5825,192227.6957
2009-02-12 14:45:00,21.27,21.35,21.15,21.35,299507.3891625616,11.5825,11.626,11.5171,11.626,299507.3892
2009-02-12 14:50:00,21.34,21.42,21.32,21.4,275205.25451559934,11.6206,11.6642,11.6097,11.6533,275205.2545
2009-02-12 14:55:00,21.4,21.47,21.39,21.43,126984.12698412698,11.6533,11.6914,11.6478,11.6696,126984.127
2009-02-12 15:00:00,21.43,21.48,21.39,21.4,175259.98905309252,11.6696,11.6968,11.6478,11.6533,175259.9891
2009-02-12 15:05:00,21.39,21.49,21.37,21.49,303338.80678708263,11.6478,11.7023,11.6369,11.7023,303338.8068
2009-02-12 15:10:00,21.49,21.59,21.47,21.53,225506.2944718117,11.7023,11.7567,11.6914,11.7241,225506.2945
2009-02-12 15:15:00,21.53,21.69,21.51,21.67,284072.249589491,11.7241,11.8112,11.7132,11.8003,284072.2496
2009-02-12 15:20:00,21.66,21.74,21.56,21.73,277175.697865353,11.7949,11.8384,11.7404,11.833,277175.6979
2009-02-12 15:25:00,21.73,21.93,21.71,21.92,455829.22824302135,11.833,11.9419,11.8221,11.9364,455829.2282
2009-02-12 15:30:00,21.92,21.93,21.73,21.76,332676.51888341544,11.9364,11.9419,11.833,11.8493,332676.5189
2009-02-12 15:35:00,21.76,21.85,21.68,21.74,388724.68527640944,11.8493,11.8983,11.8057,11.8384,388724.6853
2009-02-12 15:40:00,21.75,21.89,21.74,21.81,522605.36398467433,11.8439,11.9201,11.8384,11.8765,522605.364
2009-02-12 15:45:00,21.81,21.83,21.71,21.74,547126.4367816092,11.8765,11.8874,11.8221,11.8384,547126.4368
2009-02-12 15:50:00,21.75,21.87,21.71,21.87,557088.122605364,11.8439,11.9092,11.8221,11.9092,557088.1226
2009-02-12 15:55:00,21.87,21.95,21.79,21.91,855719.7591680351,11.9092,11.9528,11.8656,11.931,855719.7592
2009-02-13 09:30:00,21.49,21.82,21.47,21.72,220689.6551724138,11.7023,11.882,11.6914,11.8275,220689.6552
2009-02-13 09:35:00,21.72,21.95,21.69,21.77,242364.53201970443,11.8275,11.9528,11.8112,11.8548,242364.532
2009-02-13 09:40:00,21.77,21.99,21.67,21.7,149315.81828133552,11.8548,11.9746,11.8003,11.8166,149315.8183
2009-02-13 09:45:00,21.71,21.93,21.68,21.87,196168.58237547893,11.8221,11.9419,11.8057,11.9092,196168.5824
2009-02-13 09:50:00,21.88,21.89,21.69,21.69,89874.11056376575,11.9147,11.9201,11.8112,11.8112,89874.1106
2009-02-13 09:55:00,21.69,21.9,21.62,21.88,95019.1570881226,11.8112,11.9255,11.7731,11.9147,95019.1571
2009-02-13 10:00:00,21.88,21.97,21.86,21.95,128735.63218390803,11.9147,11.9637,11.9038,11.9528,128735.6322
2009-02-13 10:05:00,21.94,22.02,21.92,21.94,148330.59660645868,11.9473,11.9909,11.9364,11.9473,148330.5966
2009-02-13 10:10:00,21.93,22.04,21.88,22.04,239408.8669950739,11.9419,12.0018,11.9147,12.0018,239408.867
2009-02-13 10:15:00,22.04,22.04,21.92,22.03,277832.51231527096,12.0018,12.0018,11.9364,11.9963,277832.5123
2009-02-13 10:20:00,22.02,22.16,21.98,22.16,220580.18609742748,11.9909,12.0671,11.9691,12.0671,220580.1861
2009-02-13 10:25:00,22.15,22.19,22.1,22.13,146907.49863163658,12.0617,12.0835,12.0345,12.0508,146907.4986
2009-02-13 10:30:00,22.12,22.25,22.12,22.23,221893.81499726328,12.0453,12.1161,12.0453,12.1052,221893.815
2009-02-13 10:35:00,22.24,22.29,22.1,22.1,207553.36617405585,12.1107,12.1379,12.0345,12.0345,207553.3662
2009-02-13 10:40:00,22.11,22.12,21.92,21.96,187958.4017515052,12.0399,12.0453,11.9364,11.9582,187958.4018
2009-02-13 10:45:00,21.96,21.98,21.84,21.85,139901.47783251232,11.9582,11.9691,11.8929,11.8983,139901.4778
2009-02-13 10:50:00,21.84,21.92,21.77,21.78,141215.10673234813,11.8929,11.9364,11.8548,11.8602,141215.1067
2009-02-13 10:55:00,21.78,21.82,21.75,21.77,150082.10180623975,11.8602,11.882,11.8439,11.8548,150082.1018
2009-02-13 11:00:00,21.78,21.8,21.69,21.79,206020.7991242474,11.8602,11.8711,11.8112,11.8656,206020.7991
2009-02-13 11:05:00,21.79,21.88,21.76,21.85,94690.74986316366,11.8656,11.9147,11.8493,11.8983,94690.7499
2009-02-13 11:10:00,21.84,21.88,21.74,21.77,132785.98795840176,11.8929,11.9147,11.8384,11.8548,132785.988
2009-02-13 11:15:00,21.76,21.78,21.71,21.77,71483.3059660646,11.8493,11.8602,11.8221,11.8548,71483.306
2009-02-13 11:20:00,21.77,21.77,21.68,21.73,75424.19266557197,11.8548,11.8548,11.8057,11.833,75424.1927
2009-02-13 11:25:00,21.73,21.88,21.73,21.87,112753.14723590588,11.833,11.9147,11.833,11.9092,112753.1472
2009-02-13 11:30:00,21.87,21.98,21.87,21.97,136070.06020799125,11.9092,11.9691,11.9092,11.9637,136070.0602
2009-02-13 11:35:00,21.97,22.06,21.96,22.04,176026.27257799671,11.9637,12.0127,11.9582,12.0018,176026.2726
2009-02-13 11:40:00,22.03,22.06,21.96,22.01,172851.66940339355,11.9963,12.0127,11.9582,11.9854,172851.6694
2009-02-13 11:45:00,22.0,22.03,21.97,22.02,130925.01368363436,11.98,11.9963,11.9637,11.9909,130925.0137
2009-02-13 11:50:00,22.01,22.06,22.0,22.06,108155.44608648056,11.9854,12.0127,11.98,12.0127,108155.4461
2009-02-13 11:55:00,22.06,22.1,22.01,22.01,90640.39408866996,12.0127,12.0345,11.9854,11.9854,90640.3941
2009-02-13 12:00:00,22.01,22.08,21.99,22.02,114833.05966064589,11.9854,12.0236,11.9746,11.9909,114833.0597
2009-02-13 12:05:00,22.02,22.03,21.95,22.02,104214.55938697318,11.9909,11.9963,11.9528,11.9909,104214.5594
2009-02-13 12:10:00,22.02,22.1,22.02,22.1,107608.100711549,11.9909,12.0345,11.9909,12.0345,107608.1007
2009-02-13 12:15:00,22.1,22.11,21.91,22.0,135851.1220580186,12.0345,12.0399,11.931,11.98,135851.1221
2009-02-13 12:20:00,21.99,22.02,21.94,22.0,129392.44663382597,11.9746,11.9909,11.9473,11.98,129392.4466
2009-02-13 12:25:00,22.01,22.05,21.92,22.03,118555.00821018063,11.9854,12.0072,11.9364,11.9963,118555.0082
2009-02-13 12:30:00,22.03,22.08,21.93,21.99,88341.54351395731,11.9963,12.0236,11.9419,11.9746,88341.5435
2009-02-13 12:35:00,21.99,22.08,21.99,22.01,84729.06403940887,11.9746,12.0236,11.9746,11.9854,84729.064
2009-02-13 12:40:00,22.01,22.05,21.91,21.93,84072.24958949097,11.9854,12.0072,11.931,11.9419,84072.2496
2009-02-13 12:45:00,21.94,22.03,21.92,22.02,53639.84674329502,11.9473,11.9963,11.9364,11.9909,53639.8467
2009-02-13 12:50:00,22.02,22.02,21.85,21.85,96880.13136288998,11.9909,11.9909,11.8983,11.8983,96880.1314
2009-02-13 12:55:00,21.85,21.96,21.84,21.95,81226.05363984675,11.8983,11.9582,11.8929,11.9528,81226.0536
2009-02-13 13:00:00,21.95,22.03,21.91,22.02,77941.98139025725,11.9528,11.9963,11.931,11.9909,77941.9814
2009-02-13 13:05:00,22.02,22.09,22.02,22.08,77175.69786535304,11.9909,12.029,11.9909,12.0236,77175.6979
2009-02-13 13:10:00,22.08,22.09,22.02,22.05,60426.92939244663,12.0236,12.029,11.9909,12.0072,60426.9294
2009-02-13 13:15:00,22.05,22.15,22.03,22.1,129830.3229337712,12.0072,12.0617,11.9963,12.0345,129830.3229
2009-02-13 13:20:00,22.1,22.19,22.1,22.15,138478.37985769022,12.0345,12.0835,12.0345,12.0617,138478.3799
2009-02-13 13:25:00,22.16,22.22,22.14,22.19,107936.50793650794,12.0671,12.0998,12.0562,12.0835,107936.5079
2009-02-13 13:30:00,22.19,22.22,22.13,22.14,76737.82156540778,12.0835,12.0998,12.0508,12.0562,76737.8216
2009-02-13 13:35:00,22.14,22.23,22.13,22.19,75752.59989053092,12.0562,12.1052,12.0508,12.0835,75752.5999
2009-02-13 13:40:00,22.19,22.22,22.12,22.17,148440.065681445,12.0835,12.0998,12.0453,12.0726,148440.0657
2009-02-13 13:45:00,22.17,22.32,22.17,22.3,142528.7356321839,12.0726,12.1543,12.0726,12.1434,142528.7356
2009-02-13 13:50:00,22.3,22.38,22.3,22.31,168691.8445539135,12.1434,12.1869,12.1434,12.1488,168691.8446
2009-02-13 13:55:00,22.31,22.32,22.23,22.25,126546.25068418172,12.1488,12.1543,12.1052,12.1161,126546.2507
2009-02-13 14:00:00,22.25,22.34,22.24,22.27,125232.62178434592,12.1161,12.1651,12.1107,12.127,125232.6218
2009-02-13 14:05:00,22.27,22.27,22.12,22.2,165079.3650793651,12.127,12.127,12.0453,12.0889,165079.3651
2009-02-13 14:10:00,22.21,22.29,22.19,22.24,120744.38970990696,12.0944,12.1379,12.0835,12.1107,120744.3897
2009-02-13 14:15:00,22.25,22.25,22.11,22.23,155446.08648056924,12.1161,12.1161,12.0399,12.1052,155446.0865
2009-02-13 14:20:00,22.24,22.27,22.17,22.18,131362.88998357963,12.1107,12.127,12.0726,12.078,131362.89
2009-02-13 14:25:00,22.18,22.25,22.15,22.18,109140.6677613574,12.078,12.1161,12.0617,12.078,109140.6678
2009-02-13 14:30:00,22.17,22.17,22.09,22.13,138587.8489326765,12.0726,12.0726,12.029,12.0508,138587.8489
2009-02-13 14:35:00,22.14,22.17,22.11,22.13,143185.5500821018,12.0562,12.0726,12.0399,12.0508,143185.5501
2009-02-13 14:40:00,22.14,22.23,22.13,22.18,107279.69348659004,12.0562,12.1052,12.0508,12.078,107279.6935
2009-02-13 14:45:00,22.17,22.2,22.11,22.18,126765.18883415437,12.0726,12.0889,12.0399,12.078,126765.1888
2009-02-13 14:50:00,22.18,22.28,22.13,22.25,132129.17350848386,12.078,12.1325,12.0508,12.1161,132129.1735
2009-02-13 14:55:00,22.26,22.28,22.18,22.25,101039.95621237002,12.1216,12.1325,12.078,12.1161,101039.9562
2009-02-13 15:00:00,22.26,22.29,22.2,22.24,124904.21455938698,12.1216,12.1379,12.0889,12.1107,124904.2146
2009-02-13 15:05:00,22.24,22.25,22.1,22.15,165407.77230432403,12.1107,12.1161,12.0345,12.0617,165407.7723
2009-02-13 15:10:00,22.15,22.16,22.06,22.12,115708.8122605364,12.0617,12.0671,12.0127,12.0453,115708.8123
2009-02-13 15:15:00,22.12,22.17,22.08,22.12,137821.56540777232,12.0453,12.0726,12.0236,12.0453,137821.5654
2009-02-13 15:20:00,22.11,22.13,22.08,22.1,124137.93103448275,12.0399,12.0508,12.0236,12.0345,124137.931
2009-02-13 15:25:00,22.09,22.18,22.09,22.14,132019.70443349754,12.029,12.078,12.029,12.0562,132019.7044
2009-02-13 15:30:00,22.14,22.24,22.14,22.15,182813.3552271484,12.0562,12.1107,12.0562,12.0617,182813.3552
2009-02-13 15:35:00,22.16,22.23,22.08,22.23,221346.4696223317,12.0671,12.1052,12.0236,12.1052,221346.4696
2009-02-13 15:40:00,22.22,22.28,22.16,22.22,235686.9184455392,12.0998,12.1325,12.0671,12.0998,235686.9184
2009-02-13 15:45:00,22.22,22.23,22.12,22.22,146579.09140667762,12.0998,12.1052,12.0453,12.0998,146579.0914
2009-02-13 15:50:00,22.22,22.23,22.09,22.11,199233.7164750958,12.0998,12.1052,12.029,12.0399,199233.7165
2009-02-13 15:55:00,22.11,22.11,21.99,21.99,294690.7498631637,12.0399,12.0399,11.9746,11.9746,294690.7499
2009-02-17 09:30:00,21.56,21.61,21.24,21.36,261193.21291735087,11.7404,11.7676,11.5661,11.6315,261193.2129
2009-02-17 09:35:00,21.37,21.4,21.19,21.26,231855.50082101807,11.6369,11.6533,11.5389,11.577,231855.5008
2009-02-17 09:40:00,21.25,21.38,21.17,21.29,245210.72796934863,11.5716,11.6424,11.528,11.5934,245210.728
2009-02-17 09:45:00,21.29,21.33,21.01,21.02,337931.0344827586,11.5934,11.6152,11.4409,11.4463,337931.0345
2009-02-17 09:50:00,21.02,21.02,20.75,20.99,375041.0509031199,11.4463,11.4463,11.2993,11.43,375041.0509
2009-02-17 09:55:00,20.99,21.01,20.83,20.92,186973.1800766284,11.43,11.4409,11.3429,11.3919,186973.1801
2009-02-17 10:00:00,20.93,21.01,20.89,21.01,133223.86425834702,11.3973,11.4409,11.3756,11.4409,133223.8643
2009-02-17 10:05:00,21.0,21.07,20.98,21.01,265462.5068418172,11.4355,11.4736,11.4246,11.4409,265462.5068
2009-02-17 10:10:00,21.01,21.01,20.96,20.99,172961.13847837987,11.4409,11.4409,11.4137,11.43,172961.1385
2009-02-17 10:15:00,20.99,21.01,20.86,20.88,209414.3404488232,11.43,11.4409,11.3592,11.3701,209414.3404
2009-02-17 10:20:00,20.88,20.96,20.85,20.94,162561.5763546798,11.3701,11.4137,11.3538,11.4028,162561.5764
2009-02-17 10:25:00,20.94,21.0,20.86,21.0,176683.08702791462,11.4028,11.4355,11.3592,11.4355,176683.087
2009-02-17 10:30:00,20.99,21.02,20.93,20.94,188396.27805145047,11.43,11.4463,11.3973,11.4028,188396.2781
2009-02-17 10:35:00,20.94,20.96,20.83,20.85,195949.64422550632,11.4028,11.4137,11.3429,11.3538,195949.6442
2009-02-17 10:40:00,20.85,20.95,20.84,20.95,122824.30213464696,11.3538,11.4082,11.3483,11.4082,122824.3021
2009-02-17 10:45:00,20.94,20.97,20.89,20.93,161029.00930487138,11.4028,11.4191,11.3756,11.3973,161029.0093
2009-02-17 10:50:00,20.93,21.01,20.89,20.97,195949.64422550632,11.3973,11.4409,11.3756,11.4191,195949.6442
2009-02-17 10:55:00,20.96,20.97,20.87,20.88,166283.52490421457,11.4137,11.4191,11.3647,11.3701,166283.5249
2009-02-17 11:00:00,20.89,20.89,20.8,20.87,177011.49425287358,11.3756,11.3756,11.3265,11.3647,177011.4943
2009-02-17 11:05:00,20.88,20.92,20.75,20.75,176792.55610290094,11.3701,11.3919,11.2993,11.2993,176792.5561
2009-02-17 11:10:00,20.76,20.86,20.75,20.81,142200.32840722497,11.3048,11.3592,11.2993,11.332,142200.3284
2009-02-17 11:15:00,20.82,20.83,20.71,20.72,208100.71154898743,11.3374,11.3429,11.2775,11.283,208100.7115
2009-02-17 11:20:00,20.72,20.82,20.71,20.73,202627.2577996716,11.283,11.3374,11.2775,11.2884,202627.2578
2009-02-17 11:25:00,20.72,20.73,20.61,20.62,213683.6343732896,11.283,11.2884,11.2231,11.2285,213683.6344
2009-02-17 11:30:00,20.63,20.63,20.54,20.54,187629.99452654624,11.234,11.234,11.185,11.185,187629.9945
2009-02-17 11:35:00,20.55,20.55,20.47,20.51,169020.25177887248,11.1904,11.1904,11.1468,11.1686,169020.2518
2009-02-17 11:40:00,20.51,20.59,20.48,20.59,135851.1220580186,11.1686,11.2122,11.1523,11.2122,135851.1221
2009-02-17 11:45:00,20.59,20.6,20.55,20.56,68199.2337164751,11.2122,11.2176,11.1904,11.1959,68199.2337
2009-02-17 11:50:00,20.57,20.57,20.44,20.51,155117.6792556103,11.2013,11.2013,11.1305,11.1686,155117.6793
2009-02-17 11:55:00,20.5,20.5,20.43,20.45,192337.16475095783,11.1632,11.1632,11.1251,11.136,192337.1648
2009-02-17 12:00:00,20.44,20.53,20.43,20.44,177339.90147783252,11.1305,11.1795,11.1251,11.1305,177339.9015
2009-02-17 12:05:00,20.44,20.44,20.39,20.39,101258.89436234265,11.1305,11.1305,11.1033,11.1033,101258.8944
2009-02-17 12:10:00,20.4,20.4,20.33,20.4,142309.7974822113,11.1087,11.1087,11.0706,11.1087,142309.7975
2009-02-17 12:15:00,20.4,20.41,20.33,20.36,147564.31308155446,11.1087,11.1142,11.0706,11.0869,147564.3131
2009-02-17 12:20:00,20.36,20.38,20.29,20.3,127312.53420908592,11.0869,11.0978,11.0488,11.0543,127312.5342
2009-02-17 12:25:00,20.3,20.43,20.29,20.4,123371.64750957854,11.0543,11.1251,11.0488,11.1087,123371.6475
2009-02-17 12:30:00,20.41,20.43,20.38,20.41,84072.24958949097,11.1142,11.1251,11.0978,11.1142,84072.2496
2009-02-17 12:35:00,20.4,20.43,20.39,20.41,67432.95019157088,11.1087,11.1251,11.1033,11.1142,67432.9502
2009-02-17 12:40:00,20.41,20.46,20.41,20.44,109578.54406130267,11.1142,11.1414,11.1142,11.1305,109578.5441
2009-02-17 12:45:00,20.44,20.45,20.39,20.44,153694.58128078817,11.1305,11.136,11.1033,11.1305,153694.5813
2009-02-17 12:50:00,20.43,20.44,20.34,20.37,116694.03393541324,11.1251,11.1305,11.0761,11.0924,116694.0339
2009-02-17 12:55:00,20.37,20.41,20.37,20.41,101149.42528735632,11.0924,11.1142,11.0924,11.1142,101149.4253
2009-02-17 13:00:00,20.41,20.44,20.33,20.35,131253.42090859334,11.1142,11.1305,11.0706,11.0815,131253.4209
2009-02-17 13:05:00,20.35,20.36,20.31,20.32,102572.52326217844,11.0815,11.0869,11.0597,11.0652,102572.5233
2009-02-17 13:10:00,20.32,20.33,20.23,20.28,362889.9835796388,11.0652,11.0706,11.0162,11.0434,362889.9836
2009-02-17 13:15:00,20.28,20.29,20.2,20.2,169567.59715380406,11.0434,11.0488,10.9998,10.9998,169567.5972
2009-02-17 13:20:00,20.2,20.22,20.14,20.18,192227.6956759716,10.9998,11.0107,10.9671,10.9889,192227.6957
2009-02-17 13:25:00,20.19,20.24,20.17,20.23,187411.05637657363,10.9944,11.0216,10.9835,11.0162,187411.0564
2009-02-17 13:30:00,20.23,20.32,20.2,20.32,162452.1072796935,11.0162,11.0652,10.9998,11.0652,162452.1073
2009-02-17 13:35:00,20.33,20.36,20.27,20.33,178215.65407772304,11.0706,11.0869,11.0379,11.0706,178215.6541
2009-02-17 13:40:00,20.33,20.46,20.33,20.46,156321.8390804598,11.0706,11.1414,11.0706,11.1414,156321.8391
2009-02-17 13:45:00,20.45,20.52,20.42,20.48,134209.08593322386,11.136,11.1741,11.1196,11.1523,134209.0859
2009-02-17 13:50:00,20.47,20.49,20.33,20.34,133333.33333333334,11.1468,11.1577,11.0706,11.0761,133333.3333
2009-02-17 13:55:00,20.34,20.38,20.32,20.37,78817.73399014778,11.0761,11.0978,11.0652,11.0924,78817.734
2009-02-17 14:00:00,20.37,20.4,20.33,20.39,128407.2249589491,11.0924,11.1087,11.0706,11.1033,128407.225
2009-02-17 14:05:00,20.38,20.44,20.36,20.38,164532.0197044335,11.0978,11.1305,11.0869,11.0978,164532.0197
2009-02-17 14:10:00,20.39,20.43,20.33,20.39,170224.41160372196,11.1033,11.1251,11.0706,11.1033,170224.4116
2009-02-17 14:15:00,20.39,20.42,20.34,20.34,99945.26546250684,11.1033,11.1196,11.0761,11.0761,99945.2655
2009-02-17 14:20:00,20.34,20.43,20.33,20.36,127969.34865900384,11.0761,11.1251,11.0706,11.0869,127969.3487
2009-02-17 14:25:00,20.36,20.37,20.26,20.29,138587.8489326765,11.0869,11.0924,11.0325,11.0488,138587.8489
2009-02-17 14:30:00,20.29,20.39,20.26,20.34,153256.70498084291,11.0488,11.1033,11.0325,11.0761,153256.705
2009-02-17 14:35:00,20.33,20.48,20.33,20.44,182594.4170771757,11.0706,11.1523,11.0706,11.1305,182594.4171
2009-02-17 14:40:00,20.43,20.47,20.38,20.44,137712.096332786,11.1251,11.1468,11.0978,11.1305,137712.0963
2009-02-17 14:45:00,20.45,20.46,20.29,20.33,128954.57033388068,11.136,11.1414,11.0488,11.0706,128954.5703
2009-02-17 14:50:00,20.33,20.37,20.2,20.2,225944.170771757,11.0706,11.0924,10.9998,10.9998,225944.1708
2009-02-17 14:55:00,20.2,20.25,20.17,20.24,292939.2446633826,10.9998,11.027,10.9835,11.0216,292939.2447
2009-02-17 15:00:00,20.23,20.23,20.12,20.19,294690.7498631637,11.0162,11.0162,10.9563,10.9944,294690.7499
2009-02-17 15:05:00,20.19,20.33,20.16,20.26,244663.38259441708,10.9944,11.0706,10.978,11.0325,244663.3826
2009-02-17 15:10:00,20.26,20.29,20.19,20.23,211165.84564860427,11.0325,11.0488,10.9944,11.0162,211165.8456
2009-02-17 15:15:00,20.23,20.31,20.14,20.14,219594.96442255063,11.0162,11.0597,10.9671,10.9671,219594.9644
2009-02-17 15:20:00,20.13,20.23,20.13,20.22,189600.43787629995,10.9617,11.0162,10.9617,11.0107,189600.4379
2009-02-17 15:25:00,20.22,20.26,20.15,20.22,202517.7887246853,11.0107,11.0325,10.9726,11.0107,202517.7887
2009-02-17 15:30:00,20.22,20.55,20.21,20.53,376026.2725779967,11.0107,11.1904,11.0053,11.1795,376026.2726
2009-02-17 15:35:00,20.53,20.54,20.37,20.43,325232.62178434595,11.1795,11.185,11.0924,11.1251,325232.6218
2009-02-17 15:40:00,20.43,20.44,20.22,20.3,323371.64750957856,11.1251,11.1305,11.0107,11.0543,323371.6475
2009-02-17 15:45:00,20.3,20.39,20.23,20.24,295238.09523809527,11.0543,11.1033,11.0162,11.0216,295238.0952
2009-02-17 15:50:00,20.24,20.27,20.2,20.2,400000.0,11.0216,11.0379,10.9998,10.9998,400000.0
2009-02-17 15:55:00,20.2,20.21,20.16,20.2,540339.3541324576,10.9998,11.0053,10.978,10.9998,540339.3541
2009-02-18 09:30:00,20.41,20.41,20.23,20.32,176354.67980295568,11.1142,11.1142,11.0162,11.0652,176354.6798
2009-02-18 09:35:00,20.32,20.37,20.17,20.22,190038.3141762452,11.0652,11.0924,10.9835,11.0107,190038.3142
2009-02-18 09:40:00,20.22,20.32,20.17,20.32,204050.3557744937,11.0107,11.0652,10.9835,11.0652,204050.3558
2009-02-18 09:45:00,20.31,20.37,20.1,20.11,323918.99288451014,11.0597,11.0924,10.9454,10.9508,323918.9929
2009-02-18 09:50:00,20.11,20.12,19.91,19.92,424521.07279693487,10.9508,10.9563,10.8419,10.8473,424521.0728
2009-02-18 09:55:00,19.92,19.95,19.58,19.59,409414.3404488232,10.8473,10.8637,10.6622,10.6676,409414.3404
2009-02-18 10:00:00,19.59,19.7,19.5,19.53,345374.93158182816,10.6676,10.7275,10.6186,10.635,345374.9316
2009-02-18 10:05:00,19.52,19.55,19.38,19.46,453639.846743295,10.6295,10.6459,10.5533,10.5969,453639.8467
2009-02-18 10:10:00,19.46,19.46,19.28,19.38,281663.929939792,10.5969,10.5969,10.4988,10.5533,281663.9299
2009-02-18 10:15:00,19.38,19.49,19.37,19.38,209414.3404488232,10.5533,10.6132,10.5478,10.5533,209414.3404
2009-02-18 10:20:00,19.37,19.56,19.37,19.55,192337.16475095783,10.5478,10.6513,10.5478,10.6459,192337.1648
2009-02-18 10:25:00,19.55,19.57,19.46,19.49,131143.95183360702,10.6459,10.6568,10.5969,10.6132,131143.9518
2009-02-18 10:30:00,19.49,19.7,19.48,19.59,174822.11275314723,10.6132,10.7275,10.6077,10.6676,174822.1128
2009-02-18 10:35:00,19.59,19.7,19.57,19.63,157088.12260536398,10.6676,10.7275,10.6568,10.6894,157088.1226
2009-02-18 10:40:00,19.63,19.79,19.62,19.74,105418.71921182268,10.6894,10.7766,10.684,10.7493,105418.7192
2009-02-18 10:45:00,19.73,19.87,19.72,19.77,197591.68035030103,10.7439,10.8201,10.7384,10.7657,197591.6804
2009-02-18 10:50:00,19.77,19.77,19.63,19.65,159934.3185550082,10.7657,10.7657,10.6894,10.7003,159934.3186
2009-02-18 10:55:00,19.65,19.75,19.61,19.68,149315.81828133552,10.7003,10.7548,10.6785,10.7167,149315.8183
2009-02-18 11:00:00,19.68,19.7,19.55,19.59,90640.39408866996,10.7167,10.7275,10.6459,10.6676,90640.3941
2009-02-18 11:05:00,19.59,19.65,19.57,19.64,128188.28680897648,10.6676,10.7003,10.6568,10.6949,128188.2868
2009-02-18 11:10:00,19.64,19.72,19.63,19.67,98193.7602627258,10.6949,10.7384,10.6894,10.7112,98193.7603
2009-02-18 11:15:00,19.66,19.75,19.64,19.65,179967.1592775041,10.7058,10.7548,10.6949,10.7003,179967.1593
2009-02-18 11:20:00,19.65,19.78,19.65,19.77,166064.58675424193,10.7003,10.7711,10.7003,10.7657,166064.5868
2009-02-18 11:25:00,19.77,19.78,19.66,19.67,140448.8232074439,10.7657,10.7711,10.7058,10.7112,140448.8232
2009-02-18 11:30:00,19.66,19.72,19.64,19.7,154789.27203065134,10.7058,10.7384,10.6949,10.7275,154789.272
2009-02-18 11:35:00,19.7,19.71,19.67,19.7,109469.07498631637,10.7275,10.733,10.7112,10.7275,109469.075
2009-02-18 11:40:00,19.7,19.8,19.66,19.79,109250.13683634374,10.7275,10.782,10.7058,10.7766,109250.1368
2009-02-18 11:45:00,19.79,19.8,19.7,19.7,99507.38916256158,10.7766,10.782,10.7275,10.7275,99507.3892
2009-02-18 11:50:00,19.7,19.75,19.66,19.71,72359.05856595511,10.7275,10.7548,10.7058,10.733,72359.0586
2009-02-18 11:55:00,19.7,19.76,19.69,19.7,106622.87903667217,10.7275,10.7602,10.7221,10.7275,106622.879
2009-02-18 12:00:00,19.7,19.82,19.69,19.81,183908.0459770115,10.7275,10.7929,10.7221,10.7874,183908.046
2009-02-18 12:05:00,19.81,19.89,19.79,19.83,186973.1800766284,10.7874,10.831,10.7766,10.7983,186973.1801
2009-02-18 12:10:00,19.83,19.87,19.74,19.77,78708.26491516148,10.7983,10.8201,10.7493,10.7657,78708.2649
2009-02-18 12:15:00,19.77,19.82,19.76,19.76,102900.9304871374,10.7657,10.7929,10.7602,10.7602,102900.9305
2009-02-18 12:20:00,19.76,19.81,19.75,19.76,56595.51176792556,10.7602,10.7874,10.7548,10.7602,56595.5118
2009-02-18 12:25:00,19.76,19.76,19.59,19.68,128407.2249589491,10.7602,10.7602,10.6676,10.7167,128407.225
2009-02-18 12:30:00,19.68,19.73,19.58,19.59,103886.15216201424,10.7167,10.7439,10.6622,10.6676,103886.1522
2009-02-18 12:35:00,19.59,19.65,19.57,19.57,76081.00711548988,10.6676,10.7003,10.6568,10.6568,76081.0071
2009-02-18 12:40:00,19.57,19.64,19.52,19.63,83634.3732895457,10.6568,10.6949,10.6295,10.6894,83634.3733
2009-02-18 12:45:00,19.63,19.67,19.57,19.57,98412.69841269842,10.6894,10.7112,10.6568,10.6568,98412.6984
2009-02-18 12:50:00,19.57,19.6,19.5,19.6,106403.9408866995,10.6568,10.6731,10.6186,10.6731,106403.9409
2009-02-18 12:55:00,19.6,19.68,19.59,19.67,112753.14723590588,10.6731,10.7167,10.6676,10.7112,112753.1472
2009-02-18 13:00:00,19.67,19.7,19.57,19.59,138587.8489326765,10.7112,10.7275,10.6568,10.6676,138587.8489
2009-02-18 13:05:00,19.61,19.68,19.52,19.57,132019.70443349754,10.6785,10.7167,10.6295,10.6568,132019.7044
2009-02-18 13:10:00,19.57,19.59,19.52,19.55,87575.2599890531,10.6568,10.6676,10.6295,10.6459,87575.26
2009-02-18 13:15:00,19.55,19.56,19.44,19.44,102572.52326217844,10.6459,10.6513,10.586,10.586,102572.5233
2009-02-18 13:20:00,19.44,19.48,19.41,19.47,111548.98741105638,10.586,10.6077,10.5696,10.6023,111548.9874
2009-02-18 13:25:00,19.47,19.55,19.47,19.54,84291.18773946361,10.6023,10.6459,10.6023,10.6404,84291.1877
2009-02-18 13:30:00,19.54,19.56,19.49,19.51,65024.63054187192,10.6404,10.6513,10.6132,10.6241,65024.6305
2009-02-18 13:35:00,19.51,19.55,19.42,19.43,71811.71319102353,10.6241,10.6459,10.5751,10.5805,71811.7132
2009-02-18 13:40:00,19.43,19.43,19.37,19.4,77066.22879036673,10.5805,10.5805,10.5478,10.5642,77066.2288
2009-02-18 13:45:00,19.4,19.46,19.38,19.4,79802.95566502464,10.5642,10.5969,10.5533,10.5642,79802.9557
2009-02-18 13:50:00,19.39,19.43,19.36,19.42,88122.60536398468,10.5587,10.5805,10.5424,10.5751,88122.6054
2009-02-18 13:55:00,19.42,19.47,19.35,19.36,126765.18883415437,10.5751,10.6023,10.537,10.5424,126765.1888
2009-02-18 14:00:00,19.36,19.45,19.32,19.4,178762.99945265462,10.5424,10.5914,10.5206,10.5642,178762.9995
2009-02-18 14:05:00,19.41,19.5,19.38,19.5,190366.72140120412,10.5696,10.6186,10.5533,10.6186,190366.7214
2009-02-18 14:10:00,19.5,19.56,19.36,19.36,205692.3918992885,10.6186,10.6513,10.5424,10.5424,205692.3919
2009-02-18 14:15:00,19.36,19.41,19.28,19.34,224740.0109469075,10.5424,10.5696,10.4988,10.5315,224740.0109
2009-02-18 14:20:00,19.33,19.34,19.25,19.31,204050.3557744937,10.5261,10.5315,10.4825,10.5152,204050.3558
2009-02-18 14:25:00,19.31,19.32,19.18,19.26,194745.48440065683,10.5152,10.5206,10.4444,10.4879,194745.4844
2009-02-18 14:30:00,19.27,19.4,19.23,19.38,187301.5873015873,10.4934,10.5642,10.4716,10.5533,187301.5873
2009-02-18 14:35:00,19.38,19.39,19.22,19.22,177887.2468527641,10.5533,10.5587,10.4662,10.4662,177887.2469
2009-02-18 14:40:00,19.22,19.29,19.21,19.27,147126.4367816092,10.4662,10.5043,10.4607,10.4934,147126.4368
2009-02-18 14:45:00,19.27,19.33,19.27,19.28,105309.25013683634,10.4934,10.5261,10.4934,10.4988,105309.2501
2009-02-18 14:50:00,19.28,19.32,19.21,19.23,158182.81335522715,10.4988,10.5206,10.4607,10.4716,158182.8134
2009-02-18 14:55:00,19.23,19.42,19.2,19.42,169239.1899288451,10.4716,10.5751,10.4553,10.5751,169239.1899
2009-02-18 15:00:00,19.42,19.49,19.38,19.46,122933.77120963328,10.5751,10.6132,10.5533,10.5969,122933.7712
2009-02-18 15:05:00,19.46,19.48,19.37,19.38,208100.71154898743,10.5969,10.6077,10.5478,10.5533,208100.7115
2009-02-18 15:10:00,19.38,19.55,19.38,19.53,191242.4740010947,10.5533,10.6459,10.5533,10.635,191242.474
2009-02-18 15:15:00,19.53,19.54,19.46,19.5,135522.71483305967,10.635,10.6404,10.5969,10.6186,135522.7148
2009-02-18 15:20:00,19.5,19.55,19.41,19.49,184017.51505199785,10.6186,10.6459,10.5696,10.6132,184017.5151
2009-02-18 15:25:00,19.49,19.51,19.34,19.36,161576.35467980296,10.6132,10.6241,10.5315,10.5424,161576.3547
2009-02-18 15:30:00,19.36,19.41,19.29,19.29,303448.275862069,10.5424,10.5696,10.5043,10.5043,303448.2759
2009-02-18 15:35:00,19.3,19.3,19.2,19.22,397810.6185002737,10.5097,10.5097,10.4553,10.4662,397810.6185
2009-02-18 15:40:00,19.22,19.34,19.18,19.31,463492.0634920635,10.4662,10.5315,10.4444,10.5152,463492.0635
2009-02-18 15:45:00,19.3,19.32,19.24,19.24,397263.2731253421,10.5097,10.5206,10.4771,10.4771,397263.2731
2009-02-18 15:50:00,19.24,19.39,19.24,19.35,559386.9731800767,10.4771,10.5587,10.4771,10.537,559386.9732
2009-02-18 15:55:00,19.36,19.43,19.35,19.4,636672.1401204161,10.5424,10.5805,10.537,10.5642,636672.1401
2009-02-19 09:30:00,19.73,19.87,19.64,19.81,166611.9321291735,10.7439,10.8201,10.6949,10.7874,166611.9321
2009-02-19 09:35:00,19.81,19.98,19.75,19.81,179748.2211275315,10.7874,10.88,10.7548,10.7874,179748.2211
2009-02-19 09:40:00,19.81,19.95,19.81,19.88,127750.4105090312,10.7874,10.8637,10.7874,10.8256,127750.4105
2009-02-19 09:45:00,19.88,20.01,19.88,20.0,169786.53530377668,10.8256,10.8964,10.8256,10.8909,169786.5353
2009-02-19 09:50:00,20.0,20.04,19.94,19.97,274001.0946907499,10.8909,10.9127,10.8582,10.8746,274001.0947
2009-02-19 09:55:00,19.96,20.01,19.92,19.93,109688.013136289,10.8691,10.8964,10.8473,10.8528,109688.0131
2009-02-19 10:00:00,19.91,19.97,19.85,19.92,160153.25670498086,10.8419,10.8746,10.8092,10.8473,160153.2567
2009-02-19 10:05:00,19.91,19.91,19.72,19.72,206677.6135741653,10.8419,10.8419,10.7384,10.7384,206677.6136
2009-02-19 10:10:00,19.72,19.73,19.54,19.54,310016.420361248,10.7384,10.7439,10.6404,10.6404,310016.4204
2009-02-19 10:15:00,19.54,19.58,19.39,19.4,246086.4805692392,10.6404,10.6622,10.5587,10.5642,246086.4806
2009-02-19 10:20:00,19.39,19.49,19.38,19.39,221237.00054734532,10.5587,10.6132,10.5533,10.5587,221237.0005
2009-02-19 10:25:00,19.39,19.43,19.27,19.39,215982.4849480022,10.5587,10.5805,10.4934,10.5587,215982.4849
2009-02-19 10:30:00,19.39,19.39,19.28,19.29,159715.3804050356,10.5587,10.5587,10.4988,10.5043,159715.3804
2009-02-19 10:35:00,19.28,19.28,19.1,19.12,428461.9594964423,10.4988,10.4988,10.4008,10.4117,428461.9595
2009-02-19 10:40:00,19.11,19.15,19.07,19.15,293377.1209633279,10.4063,10.428,10.3845,10.428,293377.121
2009-02-19 10:45:00,19.15,19.18,19.13,19.17,234811.16584564865,10.428,10.4444,10.4172,10.4389,234811.1658
2009-02-19 10:50:00,19.17,19.17,19.13,19.15,136836.34373289548,10.4389,10.4389,10.4172,10.428,136836.3437
2009-02-19 10:55:00,19.15,19.17,19.08,19.17,196934.8659003832,10.428,10.4389,10.3899,10.4389,196934.8659
2009-02-19 11:00:00,19.17,19.3,19.13,19.24,559605.9113300493,10.4389,10.5097,10.4172,10.4771,559605.9113
2009-02-19 11:05:00,19.25,19.33,19.23,19.27,340120.41598248493,10.4825,10.5261,10.4716,10.4934,340120.416
2009-02-19 11:10:00,19.26,19.27,19.2,19.23,194636.0153256705,10.4879,10.4934,10.4553,10.4716,194636.0153
2009-02-19 11:15:00,19.23,19.26,19.17,19.23,202955.6650246305,10.4716,10.4879,10.4389,10.4716,202955.665
2009-02-19 11:20:00,19.22,19.23,18.9,19.03,597372.7422003284,10.4662,10.4716,10.2919,10.3627,597372.7422
2009-02-19 11:25:00,19.02,19.13,19.02,19.12,185769.0202517789,10.3573,10.4172,10.3573,10.4117,185769.0203
2009-02-19 11:30:00,19.12,19.17,19.09,19.16,112643.67816091956,10.4117,10.4389,10.3954,10.4335,112643.6782
2009-02-19 11:35:00,19.15,19.16,19.09,19.16,197372.7422003284,10.428,10.4335,10.3954,10.4335,197372.7422
2009-02-19 11:40:00,19.16,19.17,18.96,19.04,259989.0530925014,10.4335,10.4389,10.3246,10.3681,259989.0531
2009-02-19 11:45:00,19.04,19.08,19.0,19.03,68746.57909140667,10.3681,10.3899,10.3464,10.3627,68746.5791
2009-02-19 11:50:00,19.04,19.11,18.97,18.97,140120.41598248496,10.3681,10.4063,10.33,10.33,140120.416
2009-02-19 11:55:00,18.97,18.99,18.85,18.87,188834.15435139573,10.33,10.3409,10.2647,10.2756,188834.1544
2009-02-19 12:00:00,18.86,18.88,18.73,18.73,226710.4542966612,10.2701,10.281,10.1993,10.1993,226710.4543
2009-02-19 12:05:00,18.73,18.82,18.66,18.81,265681.4449917898,10.1993,10.2483,10.1612,10.2429,265681.445
2009-02-19 12:10:00,18.81,18.82,18.67,18.68,190585.6595511768,10.2429,10.2483,10.1667,10.1721,190585.6596
2009-02-19 12:15:00,18.67,18.75,18.63,18.7,266666.6666666667,10.1667,10.2102,10.1449,10.183,266666.6667
2009-02-19 12:20:00,18.7,18.76,18.68,18.74,158401.7515051998,10.183,10.2157,10.1721,10.2048,158401.7515
2009-02-19 12:25:00,18.75,18.75,18.67,18.68,83524.90421455938,10.2102,10.2102,10.1667,10.1721,83524.9042
2009-02-19 12:30:00,18.67,18.75,18.66,18.72,126217.84345922276,10.1667,10.2102,10.1612,10.1939,126217.8435
2009-02-19 12:35:00,18.73,18.75,18.69,18.7,71483.3059660646,10.1993,10.2102,10.1776,10.183,71483.306
2009-02-19 12:40:00,18.7,18.75,18.7,18.73,81773.39901477833,10.183,10.2102,10.183,10.1993,81773.399
2009-02-19 12:45:00,18.74,18.76,18.71,18.75,64039.40886699508,10.2048,10.2157,10.1884,10.2102,64039.4089
2009-02-19 12:50:00,18.75,18.82,18.74,18.79,79912.42474001095,10.2102,10.2483,10.2048,10.232,79912.4247
2009-02-19 12:55:00,18.8,18.82,18.77,18.8,81663.92993979201,10.2375,10.2483,10.2211,10.2375,81663.9299
2009-02-19 13:00:00,18.8,18.82,18.77,18.82,102353.5851122058,10.2375,10.2483,10.2211,10.2483,102353.5851
2009-02-19 13:05:00,18.82,18.95,18.8,18.95,242255.0629447181,10.2483,10.3191,10.2375,10.3191,242255.0629
2009-02-19 13:10:00,18.95,19.01,18.94,19.0,117241.37931034484,10.3191,10.3518,10.3137,10.3464,117241.3793
2009-02-19 13:15:00,18.99,19.09,18.99,19.07,122386.4258347017,10.3409,10.3954,10.3409,10.3845,122386.4258
2009-02-19 13:20:00,19.07,19.08,18.97,19.02,197372.7422003284,10.3845,10.3899,10.33,10.3573,197372.7422
2009-02-19 13:25:00,19.04,19.08,18.99,19.06,106951.28626163107,10.3681,10.3899,10.3409,10.379,106951.2863
2009-02-19 13:30:00,19.06,19.06,19.0,19.03,116584.56486042694,10.379,10.379,10.3464,10.3627,116584.5649
2009-02-19 13:35:00,19.04,19.14,19.03,19.13,114614.12151067324,10.3681,10.4226,10.3627,10.4172,114614.1215
2009-02-19 13:40:00,19.12,19.13,19.06,19.1,131362.88998357963,10.4117,10.4172,10.379,10.4008,131362.89
2009-02-19 13:45:00,19.09,19.11,19.02,19.04,90968.80131362892,10.3954,10.4063,10.3573,10.3681,90968.8013
2009-02-19 13:50:00,19.05,19.08,19.0,19.0,110125.88943623428,10.3736,10.3899,10.3464,10.3464,110125.8894
2009-02-19 13:55:00,19.01,19.02,18.95,19.0,97427.47673782158,10.3518,10.3573,10.3191,10.3464,97427.4767
2009-02-19 14:00:00,19.0,19.06,18.97,19.06,110454.29666119322,10.3464,10.379,10.33,10.379,110454.2967
2009-02-19 14:05:00,19.06,19.12,19.05,19.1,130596.60645867544,10.379,10.4117,10.3736,10.4008,130596.6065
2009-02-19 14:10:00,19.1,19.12,19.02,19.06,159277.5041050903,10.4008,10.4117,10.3573,10.379,159277.5041
2009-02-19 14:15:00,19.05,19.08,18.96,18.98,136617.40558292283,10.3736,10.3899,10.3246,10.3355,136617.4056
2009-02-19 14:20:00,18.97,19.02,18.94,18.94,90202.51778872468,10.33,10.3573,10.3137,10.3137,90202.5178
2009-02-19 14:25:00,18.94,19.12,18.94,19.08,217733.99014778325,10.3137,10.4117,10.3137,10.3899,217733.9901
2009-02-19 14:30:00,19.08,19.08,19.0,19.04,94252.8735632184,10.3899,10.3899,10.3464,10.3681,94252.8736
2009-02-19 14:35:00,19.05,19.12,19.04,19.12,113191.02353585113,10.3736,10.4117,10.3681,10.4117,113191.0235
2009-02-19 14:40:00,19.11,19.12,18.96,18.97,132238.64258347018,10.4063,10.4117,10.3246,10.33,132238.6426
2009-02-19 14:45:00,18.97,19.04,18.96,18.96,104761.90476190476,10.33,10.3681,10.3246,10.3246,104761.9048
2009-02-19 14:50:00,18.96,19.03,18.94,18.99,236891.07827038865,10.3246,10.3627,10.3137,10.3409,236891.0783
2009-02-19 14:55:00,18.99,19.1,18.99,19.02,171428.57142857145,10.3409,10.4008,10.3409,10.3573,171428.5714
2009-02-19 15:00:00,19.01,19.09,19.01,19.06,337821.5654077723,10.3518,10.3954,10.3518,10.379,337821.5654
2009-02-19 15:05:00,19.06,19.06,18.96,18.97,172085.38587848932,10.379,10.379,10.3246,10.33,172085.3859
2009-02-19 15:10:00,18.97,18.98,18.87,18.91,167159.2775041051,10.33,10.3355,10.2756,10.2974,167159.2775
2009-02-19 15:15:00,18.91,18.91,18.79,18.81,130049.26108374384,10.2974,10.2974,10.232,10.2429,130049.2611
2009-02-19 15:20:00,18.81,18.84,18.76,18.81,209852.2167487685,10.2429,10.2592,10.2157,10.2429,209852.2167
2009-02-19 15:25:00,18.81,18.96,18.81,18.94,164750.95785440612,10.2429,10.3246,10.2429,10.3137,164750.9579
2009-02-19 15:30:00,18.95,18.96,18.76,18.78,189272.03065134105,10.3191,10.3246,10.2157,10.2266,189272.0307
2009-02-19 15:35:00,18.77,18.85,18.73,18.75,259222.7695675972,10.2211,10.2647,10.1993,10.2102,259222.7696
2009-02-19 15:40:00,18.75,18.89,18.7,18.88,398795.84017515054,10.2102,10.2865,10.183,10.281,398795.8402
2009-02-19 15:45:00,18.89,18.98,18.88,18.93,397482.21127531474,10.2865,10.3355,10.281,10.3082,397482.2113
2009-02-19 15:50:00,18.94,18.96,18.87,18.87,369348.65900383145,10.3137,10.3246,10.2756,10.2756,369348.659
2009-02-19 15:55:00,18.87,18.9,18.84,18.85,518336.070060208,10.2756,10.2919,10.2592,10.2647,518336.0701
2009-02-20 09:30:00,18.32,18.36,18.02,18.02,807991.2424740011,9.9761,9.9979,9.8127,9.8127,807991.2425
2009-02-20 09:35:00,18.03,18.18,17.97,17.97,314395.1833607006,9.8182,9.8998,9.7855,9.7855,314395.1834
2009-02-20 09:40:00,17.98,17.99,17.73,17.76,282101.8062397373,9.7909,9.7964,9.6548,9.6711,282101.8062
2009-02-20 09:45:00,17.75,17.95,17.71,17.84,185987.9584017515,9.6657,9.7746,9.6439,9.7147,185987.9584
2009-02-20 09:50:00,17.83,18.01,17.75,17.78,164094.14340448825,9.7092,9.8073,9.6657,9.682,164094.1434
2009-02-20 09:55:00,17.8,17.93,17.79,17.87,178106.18500273675,9.6929,9.7637,9.6875,9.731,178106.185
2009-02-20 10:00:00,17.86,17.96,17.79,17.93,197591.68035030103,9.7256,9.78,9.6875,9.7637,197591.6804
2009-02-20 10:05:00,17.94,18.1,17.93,18.01,302025.1778872469,9.7691,9.8563,9.7637,9.8073,302025.1779
2009-02-20 10:10:00,18.01,18.08,17.93,17.98,156321.8390804598,9.8073,9.8454,9.7637,9.7909,156321.8391
2009-02-20 10:15:00,17.97,18.02,17.88,17.91,200437.8762999453,9.7855,9.8127,9.7365,9.7528,200437.8763
2009-02-20 10:20:00,17.9,17.91,17.73,17.73,231964.9698960044,9.7474,9.7528,9.6548,9.6548,231964.9699
2009-02-20 10:25:00,17.73,17.84,17.69,17.84,325451.5599343186,9.6548,9.7147,9.633,9.7147,325451.5599
2009-02-20 10:30:00,17.84,17.84,17.64,17.66,199124.24740010948,9.7147,9.7147,9.6058,9.6167,199124.2474
2009-02-20 10:35:00,17.66,17.69,17.59,17.62,277832.51231527096,9.6167,9.633,9.5786,9.5949,277832.5123
2009-02-20 10:40:00,17.62,17.7,17.58,17.6,536726.8746579092,9.5949,9.6385,9.5731,9.584,536726.8747
2009-02-20 10:45:00,17.6,17.68,17.56,17.61,242802.4083196497,9.584,9.6276,9.5622,9.5894,242802.4083
2009-02-20 10:50:00,17.6,17.6,17.45,17.49,175697.86535303778,9.584,9.584,9.5023,9.5241,175697.8654
2009-02-20 10:55:00,17.49,17.5,17.43,17.46,185769.0202517789,9.5241,9.5295,9.4914,9.5078,185769.0203
2009-02-20 11:00:00,17.45,17.48,17.41,17.41,165626.71045429667,9.5023,9.5187,9.4805,9.4805,165626.7105
2009-02-20 11:05:00,17.41,17.45,17.2,17.21,402736.7268746579,9.4805,9.5023,9.3662,9.3716,402736.7269
2009-02-20 11:10:00,17.2,17.21,17.08,17.09,269074.98631636566,9.3662,9.3716,9.3008,9.3063,269074.9863
2009-02-20 11:15:00,17.09,17.18,17.03,17.18,423316.9129720854,9.3063,9.3553,9.2736,9.3553,423316.913
2009-02-20 11:20:00,17.18,17.31,17.18,17.26,405473.4537493158,9.3553,9.4261,9.3553,9.3989,405473.4537
2009-02-20 11:25:00,17.25,17.37,17.24,17.31,268199.2337164751,9.3934,9.4588,9.388,9.4261,268199.2337
2009-02-20 11:30:00,17.31,17.31,17.25,17.29,161795.2928297756,9.4261,9.4261,9.3934,9.4152,161795.2928
2009-02-20 11:35:00,17.29,17.34,17.19,17.27,455062.9447181171,9.4152,9.4424,9.3607,9.4043,455062.9447
2009-02-20 11:40:00,17.27,17.32,17.25,17.27,150957.85440613027,9.4043,9.4315,9.3934,9.4043,150957.8544
2009-02-20 11:45:00,17.27,17.34,17.23,17.33,106513.40996168584,9.4043,9.4424,9.3825,9.437,106513.41
2009-02-20 11:50:00,17.33,17.34,17.27,17.33,82868.0897646415,9.437,9.4424,9.4043,9.437,82868.0898
2009-02-20 11:55:00,17.33,17.39,17.31,17.37,117569.78653530378,9.437,9.4696,9.4261,9.4588,117569.7865
2009-02-20 12:00:00,17.37,17.48,17.36,17.48,144937.05528188287,9.4588,9.5187,9.4533,9.5187,144937.0553
2009-02-20 12:05:00,17.48,17.57,17.43,17.57,127640.94143404489,9.5187,9.5677,9.4914,9.5677,127640.9414
2009-02-20 12:10:00,17.57,17.67,17.53,17.53,194417.07717569784,9.5677,9.6221,9.5459,9.5459,194417.0772
2009-02-20 12:15:00,17.53,17.59,17.49,17.56,114614.12151067324,9.5459,9.5786,9.5241,9.5622,114614.1215
2009-02-20 12:20:00,17.56,17.58,17.35,17.35,134975.3694581281,9.5622,9.5731,9.4479,9.4479,134975.3695
2009-02-20 12:25:00,17.35,17.37,17.35,17.37,51669.403393541324,9.4479,9.4588,9.4479,9.4588,51669.4034
2009-02-20 12:30:00,17.37,17.37,17.28,17.3,109578.54406130267,9.4588,9.4588,9.4097,9.4206,109578.5441
2009-02-20 12:35:00,17.29,17.36,17.29,17.36,103557.7449370553,9.4152,9.4533,9.4152,9.4533,103557.7449
2009-02-20 12:40:00,17.36,17.36,17.18,17.23,157197.5916803503,9.4533,9.4533,9.3553,9.3825,157197.5917
2009-02-20 12:45:00,17.23,17.24,17.06,17.06,176026.27257799671,9.3825,9.388,9.2899,9.2899,176026.2726
2009-02-20 12:50:00,17.06,17.09,17.03,17.05,143951.83360700603,9.2899,9.3063,9.2736,9.2845,143951.8336
2009-02-20 12:55:00,17.05,17.09,17.02,17.08,131253.42090859334,9.2845,9.3063,9.2682,9.3008,131253.4209
2009-02-20 13:00:00,17.08,17.08,16.95,17.0,223426.3820470717,9.3008,9.3008,9.23,9.2573,223426.382
2009-02-20 13:05:00,17.0,17.0,16.94,16.96,213245.7580733443,9.2573,9.2573,9.2246,9.2355,213245.7581
2009-02-20 13:10:00,16.96,17.03,16.95,16.99,130158.73015873016,9.2355,9.2736,9.23,9.2518,130158.7302
2009-02-20 13:15:00,16.99,17.01,16.97,16.99,146907.49863163658,9.2518,9.2627,9.2409,9.2518,146907.4986
2009-02-20 13:20:00,16.99,17.09,16.99,17.06,167597.15380405035,9.2518,9.3063,9.2518,9.2899,167597.1538
2009-02-20 13:25:00,17.05,17.16,17.05,17.09,180514.5046524357,9.2845,9.3444,9.2845,9.3063,180514.5047
2009-02-20 13:30:00,17.1,17.16,17.06,17.07,148330.59660645868,9.3117,9.3444,9.2899,9.2954,148330.5966
2009-02-20 13:35:00,17.07,17.16,17.06,17.16,143295.01915708813,9.2954,9.3444,9.2899,9.3444,143295.0192
2009-02-20 13:40:00,17.16,17.16,17.13,17.16,150301.03995621236,9.3444,9.3444,9.3281,9.3444,150301.04
2009-02-20 13:45:00,17.16,17.19,17.15,17.17,91735.08483853312,9.3444,9.3607,9.339,9.3498,91735.0848
2009-02-20 13:50:00,17.17,17.37,17.17,17.36,130268.19923371648,9.3498,9.4588,9.3498,9.4533,130268.1992
2009-02-20 13:55:00,17.36,17.38,17.28,17.32,158620.6896551724,9.4533,9.4642,9.4097,9.4315,158620.6897
2009-02-20 14:00:00,17.32,17.36,17.2,17.23,139792.008757526,9.4315,9.4533,9.3662,9.3825,139792.0088
2009-02-20 14:05:00,17.23,17.33,17.22,17.33,130815.54460864808,9.3825,9.437,9.3771,9.437,130815.5446
2009-02-20 14:10:00,17.33,17.39,17.32,17.37,160262.72577996718,9.437,9.4696,9.4315,9.4588,160262.7258
2009-02-20 14:15:00,17.37,17.62,17.37,17.58,332895.4570333881,9.4588,9.5949,9.4588,9.5731,332895.457
2009-02-20 14:20:00,17.57,17.71,17.52,17.67,256157.63546798032,9.5677,9.6439,9.5404,9.6221,256157.6355
2009-02-20 14:25:00,17.66,17.77,17.48,17.48,268089.7646414888,9.6167,9.6766,9.5187,9.5187,268089.7646
2009-02-20 14:30:00,17.48,17.63,17.48,17.58,221893.81499726328,9.5187,9.6003,9.5187,9.5731,221893.815
2009-02-20 14:35:00,17.58,17.58,17.43,17.56,383908.0459770115,9.5731,9.5731,9.4914,9.5622,383908.046
2009-02-20 14:40:00,17.58,17.65,17.55,17.61,280131.3628899836,9.5731,9.6112,9.5568,9.5894,280131.3629
2009-02-20 14:45:00,17.6,17.76,17.58,17.74,250793.6507936508,9.584,9.6711,9.5731,9.6602,250793.6508
2009-02-20 14:50:00,17.74,17.81,17.68,17.71,288669.9507389163,9.6602,9.6984,9.6276,9.6439,288669.9507
2009-02-20 14:55:00,17.71,17.76,17.64,17.71,228790.3667214012,9.6439,9.6711,9.6058,9.6439,228790.3667
2009-02-20 15:00:00,17.69,17.69,17.53,17.62,272468.52764094144,9.633,9.633,9.5459,9.5949,272468.5276
2009-02-20 15:05:00,17.6,17.68,17.57,17.61,222879.0366721401,9.584,9.6276,9.5677,9.5894,222879.0367
2009-02-20 15:10:00,17.61,17.66,17.5,17.63,198795.8401751505,9.5894,9.6167,9.5295,9.6003,198795.8402
2009-02-20 15:15:00,17.63,17.69,17.58,17.66,128626.16310892174,9.6003,9.633,9.5731,9.6167,128626.1631
2009-02-20 15:20:00,17.66,17.69,17.58,17.59,239518.3360700602,9.6167,9.633,9.5731,9.5786,239518.3361
2009-02-20 15:25:00,17.59,17.63,17.47,17.5,175697.86535303778,9.5786,9.6003,9.5132,9.5295,175697.8654
2009-02-20 15:30:00,17.5,17.5,17.4,17.47,199233.7164750958,9.5295,9.5295,9.4751,9.5132,199233.7165
2009-02-20 15:35:00,17.47,17.55,17.47,17.49,214449.91789819376,9.5132,9.5568,9.5132,9.5241,214449.9179
2009-02-20 15:40:00,17.49,17.5,17.36,17.38,325889.4362342638,9.5241,9.5295,9.4533,9.4642,325889.4362
2009-02-20 15:45:00,17.38,17.43,17.36,17.41,385440.61302682,9.4642,9.4914,9.4533,9.4805,385440.613
2009-02-20 15:50:00,17.41,17.51,17.38,17.47,452326.2178434592,9.4805,9.535,9.4642,9.5132,452326.2178
2009-02-20 15:55:00,17.48,17.51,17.45,17.5,334209.0859332239,9.5187,9.535,9.5023,9.5295,334209.0859
2009-02-23 09:30:00,17.82,18.16,17.74,18.06,251012.58894362344,9.7038,9.8889,9.6602,9.8345,251012.5889
2009-02-23 09:35:00,18.06,18.11,17.84,18.04,152490.4214559387,9.8345,9.8617,9.7147,9.8236,152490.4215
2009-02-23 09:40:00,18.05,18.07,17.83,17.86,169239.1899288451,9.829,9.8399,9.7092,9.7256,169239.1899
2009-02-23 09:45:00,17.85,18.0,17.72,17.72,275643.13081554463,9.7201,9.8018,9.6493,9.6493,275643.1308
2009-02-23 09:50:00,17.72,17.8,17.58,17.7,232183.90804597703,9.6493,9.6929,9.5731,9.6385,232183.908
2009-02-23 09:55:00,17.69,17.81,17.69,17.79,182484.9480021894,9.633,9.6984,9.633,9.6875,182484.948
2009-02-23 10:00:00,17.79,17.9,17.75,17.79,300930.4871373837,9.6875,9.7474,9.6657,9.6875,300930.4871
2009-02-23 10:05:00,17.79,17.88,17.69,17.73,228133.5522714833,9.6875,9.7365,9.633,9.6548,228133.5523
2009-02-23 10:10:00,17.73,17.74,17.61,17.66,132567.04980842912,9.6548,9.6602,9.5894,9.6167,132567.0498
2009-02-23 10:15:00,17.65,17.69,17.58,17.68,120963.3278598796,9.6112,9.633,9.5731,9.6276,120963.3279
2009-02-23 10:20:00,17.68,17.72,17.6,17.67,123700.0547345375,9.6276,9.6493,9.584,9.6221,123700.0547
2009-02-23 10:25:00,17.66,17.68,17.58,17.58,98960.04378763,9.6167,9.6276,9.5731,9.5731,98960.0438
2009-02-23 10:30:00,17.59,17.59,17.36,17.37,196934.8659003832,9.5786,9.5786,9.4533,9.4588,196934.8659
2009-02-23 10:35:00,17.37,17.37,17.22,17.26,285823.75478927203,9.4588,9.4588,9.3771,9.3989,285823.7548
2009-02-23 10:40:00,17.26,17.31,17.22,17.25,229009.30487137384,9.3989,9.4261,9.3771,9.3934,229009.3049
2009-02-23 10:45:00,17.27,17.4,17.23,17.39,246086.4805692392,9.4043,9.4751,9.3825,9.4696,246086.4806
2009-02-23 10:50:00,17.38,17.44,17.34,17.36,159386.97318007663,9.4642,9.4969,9.4424,9.4533,159386.9732
2009-02-23 10:55:00,17.35,17.4,17.23,17.25,167925.56102900932,9.4479,9.4751,9.3825,9.3934,167925.561
2009-02-23 11:00:00,17.24,17.38,17.23,17.36,142309.7974822113,9.388,9.4642,9.3825,9.4533,142309.7975
2009-02-23 11:05:00,17.37,17.4,17.31,17.38,162342.63820470718,9.4588,9.4751,9.4261,9.4642,162342.6382
2009-02-23 11:10:00,17.38,17.47,17.37,17.38,237000.5473453749,9.4642,9.5132,9.4588,9.4642,237000.5473
2009-02-23 11:15:00,17.39,17.47,17.32,17.33,216967.70662287905,9.4696,9.5132,9.4315,9.437,216967.7066
2009-02-23 11:20:00,17.33,17.37,17.24,17.26,207006.02079912424,9.437,9.4588,9.388,9.3989,207006.0208
2009-02-23 11:25:00,17.25,17.35,17.24,17.3,235467.9802955665,9.3934,9.4479,9.388,9.4206,235467.9803
2009-02-23 11:30:00,17.29,17.29,17.18,17.21,163765.73617952928,9.4152,9.4152,9.3553,9.3716,163765.7362
2009-02-23 11:35:00,17.22,17.3,17.21,17.27,197044.33497536948,9.3771,9.4206,9.3716,9.4043,197044.335
2009-02-23 11:40:00,17.28,17.29,17.21,17.26,74438.97099069513,9.4097,9.4152,9.3716,9.3989,74438.971
2009-02-23 11:45:00,17.25,17.31,17.2,17.3,172304.32402846197,9.3934,9.4261,9.3662,9.4206,172304.324
2009-02-23 11:50:00,17.3,17.35,17.29,17.3,114176.24521072795,9.4206,9.4479,9.4152,9.4206,114176.2452
2009-02-23 11:55:00,17.3,17.34,17.21,17.34,243021.3464696224,9.4206,9.4424,9.3716,9.4424,243021.3465
2009-02-23 12:00:00,17.33,17.33,17.25,17.27,91078.27038861522,9.437,9.437,9.3934,9.4043,91078.2704
2009-02-23 12:05:00,17.27,17.31,17.27,17.28,108593.32238642585,9.4043,9.4261,9.4043,9.4097,108593.3224
2009-02-23 12:10:00,17.27,17.38,17.27,17.36,85057.47126436782,9.4043,9.4642,9.4043,9.4533,85057.4713
2009-02-23 12:15:00,17.36,17.36,17.31,17.32,96880.13136288998,9.4533,9.4533,9.4261,9.4315,96880.1314
2009-02-23 12:20:00,17.32,17.36,17.27,17.36,71702.24411603723,9.4315,9.4533,9.4043,9.4533,71702.2441
2009-02-23 12:25:00,17.36,17.37,17.28,17.31,65790.91406677614,9.4533,9.4588,9.4097,9.4261,65790.9141
2009-02-23 12:30:00,17.3,17.33,17.25,17.26,97865.35303776684,9.4206,9.437,9.3934,9.3989,97865.353
2009-02-23 12:35:00,17.25,17.32,17.22,17.3,81116.58456486043,9.3934,9.4315,9.3771,9.4206,81116.5846
2009-02-23 12:40:00,17.3,17.31,17.28,17.31,61412.15106732348,9.4206,9.4261,9.4097,9.4261,61412.1511
2009-02-23 12:45:00,17.3,17.31,17.16,17.16,124137.93103448275,9.4206,9.4261,9.3444,9.3444,124137.931
2009-02-23 12:50:00,17.16,17.21,17.08,17.09,135851.1220580186,9.3444,9.3716,9.3008,9.3063,135851.1221
2009-02-23 12:55:00,17.09,17.09,16.99,16.99,122605.36398467432,9.3063,9.3063,9.2518,9.2518,122605.364
2009-02-23 13:00:00,16.99,17.1,16.99,17.09,232402.84619594965,9.2518,9.3117,9.2518,9.3063,232402.8462
2009-02-23 13:05:00,17.09,17.16,17.09,17.16,204378.76299945265,9.3063,9.3444,9.3063,9.3444,204378.763
2009-02-23 13:10:00,17.16,17.21,17.16,17.18,153585.11220580188,9.3444,9.3716,9.3444,9.3553,153585.1122
2009-02-23 13:15:00,17.17,17.18,17.15,17.15,68199.2337164751,9.3498,9.3553,9.339,9.339,68199.2337
2009-02-23 13:20:00,17.15,17.18,17.13,17.15,114066.77613574166,9.339,9.3553,9.3281,9.339,114066.7761
2009-02-23 13:25:00,17.16,17.25,17.12,17.12,186097.42747673785,9.3444,9.3934,9.3226,9.3226,186097.4275
2009-02-23 13:30:00,17.12,17.17,17.06,17.08,88232.07443897099,9.3226,9.3498,9.2899,9.3008,88232.0744
2009-02-23 13:35:00,17.09,17.2,17.08,17.2,126874.65790914067,9.3063,9.3662,9.3008,9.3662,126874.6579
2009-02-23 13:40:00,17.21,17.28,17.21,17.24,167816.091954023,9.3716,9.4097,9.3716,9.388,167816.092
2009-02-23 13:45:00,17.25,17.25,17.15,17.2,112205.80186097429,9.3934,9.3934,9.339,9.3662,112205.8019
2009-02-23 13:50:00,17.2,17.24,17.17,17.22,139135.1943076081,9.3662,9.388,9.3498,9.3771,139135.1943
2009-02-23 13:55:00,17.22,17.22,17.1,17.15,121839.08045977012,9.3771,9.3771,9.3117,9.339,121839.0805
2009-02-23 14:00:00,17.15,17.16,17.05,17.14,235467.9802955665,9.339,9.3444,9.2845,9.3335,235467.9803
2009-02-23 14:05:00,17.14,17.16,17.06,17.06,91406.67761357415,9.3335,9.3444,9.2899,9.2899,91406.6776
2009-02-23 14:10:00,17.06,17.16,17.05,17.12,122714.83305966064,9.2899,9.3444,9.2845,9.3226,122714.8331
2009-02-23 14:15:00,17.12,17.33,17.11,17.29,139901.47783251232,9.3226,9.437,9.3172,9.4152,139901.4778
2009-02-23 14:20:00,17.29,17.38,17.27,17.36,232183.90804597703,9.4152,9.4642,9.4043,9.4533,232183.908
2009-02-23 14:25:00,17.35,17.42,17.33,17.4,171100.16420361248,9.4479,9.486,9.437,9.4751,171100.1642
2009-02-23 14:30:00,17.4,17.44,17.29,17.35,219157.08812260532,9.4751,9.4969,9.4152,9.4479,219157.0881
2009-02-23 14:35:00,17.36,17.41,17.3,17.37,148002.18938149975,9.4533,9.4805,9.4206,9.4588,148002.1894
2009-02-23 14:40:00,17.37,17.38,17.28,17.29,223535.85112205803,9.4588,9.4642,9.4097,9.4152,223535.8511
2009-02-23 14:45:00,17.29,17.29,17.2,17.24,142857.14285714287,9.4152,9.4152,9.3662,9.388,142857.1429
2009-02-23 14:50:00,17.23,17.25,17.03,17.1,333004.9261083744,9.3825,9.3934,9.2736,9.3117,333004.9261
2009-02-23 14:55:00,17.09,17.14,17.02,17.02,299945.26546250685,9.3063,9.3335,9.2682,9.2682,299945.2655
2009-02-23 15:00:00,17.01,17.17,17.0,17.17,211384.7837985769,9.2627,9.3498,9.2573,9.3498,211384.7838
2009-02-23 15:05:00,17.17,17.2,17.1,17.14,117022.4411603722,9.3498,9.3662,9.3117,9.3335,117022.4412
2009-02-23 15:10:00,17.13,17.27,17.07,17.17,333771.2096332786,9.3281,9.4043,9.2954,9.3498,333771.2096
2009-02-23 15:15:00,17.17,17.21,17.09,17.09,172085.38587848932,9.3498,9.3716,9.3063,9.3063,172085.3859
2009-02-23 15:20:00,17.1,17.11,16.95,17.0,220580.18609742748,9.3117,9.3172,9.23,9.2573,220580.1861
2009-02-23 15:25:00,16.99,17.08,16.91,17.01,198686.37110016425,9.2518,9.3008,9.2083,9.2627,198686.3711
2009-02-23 15:30:00,16.99,17.16,16.99,17.07,300711.5489874111,9.2518,9.3444,9.2518,9.2954,300711.549
2009-02-23 15:35:00,17.06,17.1,16.99,17.01,217405.5829228243,9.2899,9.3117,9.2518,9.2627,217405.5829
2009-02-23 15:40:00,17.0,17.04,16.92,16.97,321839.0804597701,9.2573,9.2791,9.2137,9.2409,321839.0805
2009-02-23 15:45:00,16.97,17.01,16.92,16.93,185550.08210180624,9.2409,9.2627,9.2137,9.2192,185550.0821
2009-02-23 15:50:00,16.93,16.96,16.86,16.95,373289.5457033388,9.2192,9.2355,9.181,9.23,373289.5457
2009-02-23 15:55:00,16.95,16.95,16.86,16.92,613026.8199233717,9.23,9.23,9.181,9.2137,613026.8199
2009-02-24 09:30:00,17.17,17.33,17.1,17.26,149206.3492063492,9.3498,9.437,9.3117,9.3989,149206.3492
2009-02-24 09:35:00,17.26,17.45,17.26,17.31,141981.39025725232,9.3989,9.5023,9.3989,9.4261,141981.3903
2009-02-24 09:40:00,17.3,17.45,17.26,17.43,118773.94636015326,9.4206,9.5023,9.3989,9.4914,118773.9464
2009-02-24 09:45:00,17.45,17.52,17.35,17.37,139244.66338259442,9.5023,9.5404,9.4479,9.4588,139244.6634
2009-02-24 09:50:00,17.38,17.56,17.37,17.45,167487.68472906406,9.4642,9.5622,9.4588,9.5023,167487.6847
2009-02-24 09:55:00,17.45,17.46,17.34,17.35,139682.53968253967,9.5023,9.5078,9.4424,9.4479,139682.5397
2009-02-24 10:00:00,17.34,17.34,17.08,17.12,322058.01860974275,9.4424,9.4424,9.3008,9.3226,322058.0186
2009-02-24 10:05:00,17.12,17.25,17.09,17.21,171866.4477285167,9.3226,9.3934,9.3063,9.3716,171866.4477
2009-02-24 10:10:00,17.21,17.27,17.12,17.12,118007.66283524904,9.3716,9.4043,9.3226,9.3226,118007.6628
2009-02-24 10:15:00,17.12,17.27,17.01,17.27,115161.46688560482,9.3226,9.4043,9.2627,9.4043,115161.4669
2009-02-24 10:20:00,17.27,17.28,17.18,17.28,117350.84838533116,9.4043,9.4097,9.3553,9.4097,117350.8484
2009-02-24 10:25:00,17.28,17.45,17.25,17.42,171647.50957854406,9.4097,9.5023,9.3934,9.486,171647.5096
2009-02-24 10:30:00,17.4,17.49,17.37,17.49,147126.4367816092,9.4751,9.5241,9.4588,9.5241,147126.4368
2009-02-24 10:35:00,17.46,17.53,17.43,17.43,166721.40120415983,9.5078,9.5459,9.4914,9.4914,166721.4012
2009-02-24 10:40:00,17.43,17.5,17.38,17.49,173399.01477832513,9.4914,9.5295,9.4642,9.5241,173399.0148
2009-02-24 10:45:00,17.49,17.63,17.49,17.62,200766.28352490423,9.5241,9.6003,9.5241,9.5949,200766.2835
2009-02-24 10:50:00,17.62,17.64,17.52,17.59,177558.83962780517,9.5949,9.6058,9.5404,9.5786,177558.8396
2009-02-24 10:55:00,17.6,17.61,17.43,17.48,149972.63273125343,9.584,9.5894,9.4914,9.5187,149972.6327
2009-02-24 11:00:00,17.48,17.55,17.48,17.55,125451.55993431856,9.5187,9.5568,9.5187,9.5568,125451.5599
2009-02-24 11:05:00,17.55,17.62,17.49,17.58,186863.71100164205,9.5568,9.5949,9.5241,9.5731,186863.711
2009-02-24 11:10:00,17.58,17.63,17.5,17.62,173727.42200328407,9.5731,9.6003,9.5295,9.5949,173727.422
2009-02-24 11:15:00,17.61,17.71,17.61,17.69,152818.82868089766,9.5894,9.6439,9.5894,9.633,152818.8287
2009-02-24 11:20:00,17.68,17.81,17.66,17.76,173617.95292829775,9.6276,9.6984,9.6167,9.6711,173617.9529
2009-02-24 11:25:00,17.75,17.76,17.68,17.75,164860.42692939244,9.6657,9.6711,9.6276,9.6657,164860.4269
2009-02-24 11:30:00,17.76,17.79,17.71,17.75,181718.6644772852,9.6711,9.6875,9.6439,9.6657,181718.6645
2009-02-24 11:35:00,17.75,17.8,17.73,17.79,118226.60098522168,9.6657,9.6929,9.6548,9.6875,118226.601
2009-02-24 11:40:00,17.79,17.84,17.78,17.8,141434.04488232074,9.6875,9.7147,9.682,9.6929,141434.0449
2009-02-24 11:45:00,17.8,17.8,17.52,17.54,235577.4493705528,9.6929,9.6929,9.5404,9.5513,235577.4494
2009-02-24 11:50:00,17.55,17.66,17.55,17.64,85166.94033935413,9.5568,9.6167,9.5568,9.6058,85166.9403
2009-02-24 11:55:00,17.64,17.71,17.62,17.68,121291.73508483854,9.6058,9.6439,9.5949,9.6276,121291.7351
2009-02-24 12:00:00,17.68,17.79,17.66,17.76,121401.20415982486,9.6276,9.6875,9.6167,9.6711,121401.2042
2009-02-24 12:05:00,17.76,17.76,17.61,17.64,69731.80076628353,9.6711,9.6711,9.5894,9.6058,69731.8008
2009-02-24 12:10:00,17.64,17.65,17.59,17.63,48166.3929939792,9.6058,9.6112,9.5786,9.6003,48166.393
2009-02-24 12:15:00,17.62,17.66,17.54,17.64,61302.681992337166,9.5949,9.6167,9.5513,9.6058,61302.682
2009-02-24 12:20:00,17.64,17.71,17.64,17.69,94362.3426382047,9.6058,9.6439,9.6058,9.633,94362.3426
2009-02-24 12:25:00,17.69,17.76,17.68,17.75,102025.17788724686,9.633,9.6711,9.6276,9.6657,102025.1779
2009-02-24 12:30:00,17.75,17.79,17.73,17.75,52764.09414340449,9.6657,9.6875,9.6548,9.6657,52764.0941
2009-02-24 12:35:00,17.74,17.87,17.74,17.85,105637.6573617953,9.6602,9.731,9.6602,9.7201,105637.6574
2009-02-24 12:40:00,17.86,17.9,17.83,17.87,141105.6376573618,9.7256,9.7474,9.7092,9.731,141105.6377
2009-02-24 12:45:00,17.88,17.94,17.87,17.9,101258.89436234265,9.7365,9.7691,9.731,9.7474,101258.8944
2009-02-24 12:50:00,17.9,17.93,17.88,17.91,135522.71483305967,9.7474,9.7637,9.7365,9.7528,135522.7148
2009-02-24 12:55:00,17.91,17.95,17.89,17.9,166174.05582922825,9.7528,9.7746,9.7419,9.7474,166174.0558
2009-02-24 13:00:00,17.9,18.0,17.85,18.0,131253.42090859334,9.7474,9.8018,9.7201,9.8018,131253.4209
2009-02-24 13:05:00,17.99,18.07,17.96,17.96,233497.5369458128,9.7964,9.8399,9.78,9.78,233497.5369
2009-02-24 13:10:00,17.95,17.98,17.79,17.79,100492.61083743843,9.7746,9.7909,9.6875,9.6875,100492.6108
2009-02-24 13:15:00,17.79,17.9,17.79,17.89,75752.59989053092,9.6875,9.7474,9.6875,9.7419,75752.5999
2009-02-24 13:20:00,17.89,18.16,17.89,18.12,131910.2353585112,9.7419,9.8889,9.7419,9.8672,131910.2354
2009-02-24 13:25:00,18.13,18.16,18.07,18.11,160919.54022988505,9.8726,9.8889,9.8399,9.8617,160919.5402
2009-02-24 13:30:00,18.11,18.18,18.08,18.14,165845.6486042693,9.8617,9.8998,9.8454,9.8781,165845.6486
2009-02-24 13:35:00,18.15,18.18,18.11,18.13,120415.982484948,9.8835,9.8998,9.8617,9.8726,120415.9825
2009-02-24 13:40:00,18.14,18.18,18.04,18.05,115270.93596059112,9.8781,9.8998,9.8236,9.829,115270.936
2009-02-24 13:45:00,18.05,18.09,18.0,18.04,115489.87411056376,9.829,9.8508,9.8018,9.8236,115489.8741
2009-02-24 13:50:00,18.04,18.13,18.04,18.08,139244.66338259442,9.8236,9.8726,9.8236,9.8454,139244.6634
2009-02-24 13:55:00,18.08,18.12,18.04,18.09,104761.90476190476,9.8454,9.8672,9.8236,9.8508,104761.9048
2009-02-24 14:00:00,18.09,18.13,18.04,18.09,92391.89928845102,9.8508,9.8726,9.8236,9.8508,92391.8993
2009-02-24 14:05:00,18.08,18.12,18.04,18.06,134537.49315818283,9.8454,9.8672,9.8236,9.8345,134537.4932
2009-02-24 14:10:00,18.06,18.09,18.02,18.07,116912.97208538587,9.8345,9.8508,9.8127,9.8399,116912.9721
2009-02-24 14:15:00,18.06,18.18,18.06,18.18,126327.3125342091,9.8345,9.8998,9.8345,9.8998,126327.3125
2009-02-24 14:20:00,18.18,18.19,18.13,18.19,151943.0760810071,9.8998,9.9053,9.8726,9.9053,151943.0761
2009-02-24 14:25:00,18.19,18.21,18.13,18.16,91516.14668856048,9.9053,9.9162,9.8726,9.8889,91516.1467
2009-02-24 14:30:00,18.16,18.18,18.07,18.08,119759.1680350301,9.8889,9.8998,9.8399,9.8454,119759.168
2009-02-24 14:35:00,18.08,18.13,18.03,18.07,143951.83360700603,9.8454,9.8726,9.8182,9.8399,143951.8336
2009-02-24 14:40:00,18.08,18.1,17.98,18.01,173508.48385331145,9.8454,9.8563,9.7909,9.8073,173508.4839
2009-02-24 14:45:00,18.01,18.03,18.01,18.03,76190.4761904762,9.8073,9.8182,9.8073,9.8182,76190.4762
2009-02-24 14:50:00,18.03,18.04,17.99,18.01,145484.40065681445,9.8182,9.8236,9.7964,9.8073,145484.4007
2009-02-24 14:55:00,18.01,18.09,18.01,18.09,208210.1806239737,9.8073,9.8508,9.8073,9.8508,208210.1806
2009-02-24 15:00:00,18.09,18.09,18.05,18.06,133223.86425834702,9.8508,9.8508,9.829,9.8345,133223.8643
2009-02-24 15:05:00,18.06,18.11,18.05,18.1,107827.03886152162,9.8345,9.8617,9.829,9.8563,107827.0389
2009-02-24 15:10:00,18.1,18.12,18.09,18.11,121401.20415982486,9.8563,9.8672,9.8508,9.8617,121401.2042
2009-02-24 15:15:00,18.12,18.2,18.11,18.2,147345.37493158184,9.8672,9.9107,9.8617,9.9107,147345.3749
2009-02-24 15:20:00,18.2,18.22,18.15,18.21,118555.00821018063,9.9107,9.9216,9.8835,9.9162,118555.0082
2009-02-24 15:25:00,18.2,18.23,18.14,18.17,118445.53913519433,9.9107,9.9271,9.8781,9.8944,118445.5391
2009-02-24 15:30:00,18.16,18.2,18.07,18.1,125670.4980842912,9.8889,9.9107,9.8399,9.8563,125670.4981
2009-02-24 15:35:00,18.1,18.17,18.07,18.17,153475.64313081556,9.8563,9.8944,9.8399,9.8944,153475.6431
2009-02-24 15:40:00,18.17,18.31,18.17,18.25,521510.6732348112,9.8944,9.9706,9.8944,9.938,521510.6732
2009-02-24 15:45:00,18.25,18.28,18.19,18.23,195292.8297755884,9.938,9.9543,9.9053,9.9271,195292.8298
2009-02-24 15:50:00,18.23,18.23,18.11,18.2,421565.4077723043,9.9271,9.9271,9.8617,9.9107,421565.4078
2009-02-24 15:55:00,18.2,18.21,18.11,18.11,397701.1494252874,9.9107,9.9162,9.8617,9.8617,397701.1494
2009-02-25 09:30:00,18.5,18.53,18.22,18.45,264258.3470169677,10.0741,10.0904,9.9216,10.0469,264258.347
2009-02-25 09:35:00,18.44,18.6,18.43,18.49,331362.88998357963,10.0414,10.1285,10.036,10.0686,331362.89
2009-02-25 09:40:00,18.49,18.6,18.41,18.47,202846.19594964423,10.0686,10.1285,10.0251,10.0578,202846.1959
2009-02-25 09:45:00,18.48,18.54,18.42,18.52,338040.50355774496,10.0632,10.0959,10.0305,10.085,338040.5036
2009-02-25 09:50:00,18.53,18.56,18.4,18.5,327640.9414340449,10.0904,10.1068,10.0196,10.0741,327640.9414
2009-02-25 09:55:00,18.5,18.53,18.32,18.32,172851.66940339355,10.0741,10.0904,9.9761,9.9761,172851.6694
2009-02-25 10:00:00,18.32,18.32,17.9,17.94,286808.9764641489,9.9761,9.9761,9.7474,9.7691,286808.9765
2009-02-25 10:05:00,17.94,17.94,17.71,17.8,285385.8784893268,9.7691,9.7691,9.6439,9.6929,285385.8785
2009-02-25 10:10:00,17.8,17.91,17.72,17.83,175478.92720306513,9.6929,9.7528,9.6493,9.7092,175478.9272
2009-02-25 10:15:00,17.82,17.86,17.72,17.75,209633.27859879585,9.7038,9.7256,9.6493,9.6657,209633.2786
2009-02-25 10:20:00,17.76,17.82,17.74,17.79,138587.8489326765,9.6711,9.7038,9.6602,9.6875,138587.8489
2009-02-25 10:25:00,17.79,17.91,17.79,17.89,160919.54022988505,9.6875,9.7528,9.6875,9.7419,160919.5402
2009-02-25 10:30:00,17.88,18.3,17.76,18.15,965298.3032293378,9.7365,9.9652,9.6711,9.8835,965298.3032
2009-02-25 10:35:00,18.15,18.26,18.09,18.19,341215.1067323481,9.8835,9.9434,9.8508,9.9053,341215.1067
2009-02-25 10:40:00,18.18,18.25,17.9,17.9,326327.3125342091,9.8998,9.938,9.7474,9.7474,326327.3125
2009-02-25 10:45:00,17.89,17.99,17.88,17.96,193760.26272578,9.7419,9.7964,9.7365,9.78,193760.2627
2009-02-25 10:50:00,17.97,18.04,17.94,17.97,151395.73070607553,9.7855,9.8236,9.7691,9.7855,151395.7307
2009-02-25 10:55:00,17.96,18.03,17.96,18.01,132567.04980842912,9.78,9.8182,9.78,9.8073,132567.0498
2009-02-25 11:00:00,18.01,18.1,17.97,18.1,148002.18938149975,9.8073,9.8563,9.7855,9.8563,148002.1894
2009-02-25 11:05:00,18.09,18.28,18.05,18.18,515161.4668856048,9.8508,9.9543,9.829,9.8998,515161.4669
2009-02-25 11:10:00,18.17,18.21,18.1,18.11,143076.08100711548,9.8944,9.9162,9.8563,9.8617,143076.081
2009-02-25 11:15:00,18.12,18.17,18.06,18.16,83087.02791461413,9.8672,9.8944,9.8345,9.8889,83087.0279
2009-02-25 11:20:00,18.16,18.28,18.14,18.26,113081.5544608648,9.8889,9.9543,9.8781,9.9434,113081.5545
2009-02-25 11:25:00,18.26,18.38,18.23,18.36,325013.6836343733,9.9434,10.0087,9.9271,9.9979,325013.6836
2009-02-25 11:30:00,18.36,18.36,18.31,18.34,208319.64969896004,9.9979,9.9979,9.9706,9.987,208319.6497
2009-02-25 11:35:00,18.34,18.37,18.21,18.27,173727.42200328407,9.987,10.0033,9.9162,9.9488,173727.422
2009-02-25 11:40:00,18.28,18.44,18.26,18.43,169458.12807881774,9.9543,10.0414,9.9434,10.036,169458.1281
2009-02-25 11:45:00,18.43,18.54,18.43,18.49,237219.4854953476,10.036,10.0959,10.036,10.0686,237219.4855
2009-02-25 11:50:00,18.49,18.54,18.46,18.47,176464.14887794197,10.0686,10.0959,10.0523,10.0578,176464.1489
2009-02-25 11:55:00,18.47,18.49,18.36,18.38,202955.6650246305,10.0578,10.0686,9.9979,10.0087,202955.665
2009-02-25 12:00:00,18.38,18.53,18.38,18.47,105090.31198686371,10.0087,10.0904,10.0087,10.0578,105090.312
2009-02-25 12:05:00,18.47,18.49,18.41,18.49,135194.30760810073,10.0578,10.0686,10.0251,10.0686,135194.3076
2009-02-25 12:10:00,18.5,18.5,18.4,18.48,125779.96715927753,10.0741,10.0741,10.0196,10.0632,125779.9672
2009-02-25 12:15:00,18.47,18.47,18.39,18.41,159605.91133004928,10.0578,10.0578,10.0142,10.0251,159605.9113
2009-02-25 12:20:00,18.41,18.5,18.41,18.43,124356.8691844554,10.0251,10.0741,10.0251,10.036,124356.8692
2009-02-25 12:25:00,18.43,18.44,18.35,18.42,103338.80678708263,10.036,10.0414,9.9924,10.0305,103338.8068
2009-02-25 12:30:00,18.41,18.45,18.38,18.43,72906.4039408867,10.0251,10.0469,10.0087,10.036,72906.4039
2009-02-25 12:35:00,18.43,18.43,18.38,18.41,78160.9195402299,10.036,10.036,10.0087,10.0251,78160.9195
2009-02-25 12:40:00,18.41,18.43,18.25,18.25,110016.42036124796,10.0251,10.036,9.938,9.938,110016.4204
2009-02-25 12:45:00,18.25,18.32,18.19,18.32,82320.74438970991,9.938,9.9761,9.9053,9.9761,82320.7444
2009-02-25 12:50:00,18.32,18.37,18.3,18.35,126546.25068418172,9.9761,10.0033,9.9652,9.9924,126546.2507
2009-02-25 12:55:00,18.36,18.49,18.34,18.43,116584.56486042694,9.9979,10.0686,9.987,10.036,116584.5649
2009-02-25 13:00:00,18.43,18.57,18.39,18.49,129173.50848385332,10.036,10.1122,10.0142,10.0686,129173.5085
2009-02-25 13:05:00,18.5,18.65,18.5,18.61,210180.62397372743,10.0741,10.1558,10.0741,10.134,210180.624
2009-02-25 13:10:00,18.61,18.63,18.52,18.57,114066.77613574166,10.134,10.1449,10.085,10.1122,114066.7761
2009-02-25 13:15:00,18.57,18.62,18.53,18.61,84072.24958949097,10.1122,10.1394,10.0904,10.134,84072.2496
2009-02-25 13:20:00,18.61,18.64,18.56,18.61,120525.45155993431,10.134,10.1503,10.1068,10.134,120525.4516
2009-02-25 13:25:00,18.61,18.73,18.6,18.64,139573.07060755338,10.134,10.1993,10.1285,10.1503,139573.0706
2009-02-25 13:30:00,18.64,18.73,18.61,18.72,177339.90147783252,10.1503,10.1993,10.134,10.1939,177339.9015
2009-02-25 13:35:00,18.73,18.89,18.73,18.89,222550.6294471812,10.1993,10.2865,10.1993,10.2865,222550.6294
2009-02-25 13:40:00,18.89,18.97,18.87,18.87,206896.551724138,10.2865,10.33,10.2756,10.2756,206896.5517
2009-02-25 13:45:00,18.86,19.09,18.83,19.07,180076.62835249043,10.2701,10.3954,10.2538,10.3845,180076.6284
2009-02-25 13:50:00,19.07,19.11,18.94,19.08,255719.75916803503,10.3845,10.4063,10.3137,10.3899,255719.7592
2009-02-25 13:55:00,19.08,19.17,19.06,19.09,275314.7235905857,10.3899,10.4389,10.379,10.3954,275314.7236
2009-02-25 14:00:00,19.09,19.13,18.96,19.03,329720.8538587849,10.3954,10.4172,10.3246,10.3627,329720.8539
2009-02-25 14:05:00,19.02,19.04,18.85,18.94,281882.86808976467,10.3573,10.3681,10.2647,10.3137,281882.8681
2009-02-25 14:10:00,18.94,19.05,18.88,18.95,381937.6026272578,10.3137,10.3736,10.281,10.3191,381937.6026
2009-02-25 14:15:00,18.95,19.05,18.85,18.88,315270.9359605912,10.3191,10.3736,10.2647,10.281,315270.936
2009-02-25 14:20:00,18.89,18.96,18.82,18.94,243021.3464696224,10.2865,10.3246,10.2483,10.3137,243021.3465
2009-02-25 14:25:00,18.94,19.05,18.91,18.98,189928.8451012589,10.3137,10.3736,10.2974,10.3355,189928.8451
2009-02-25 14:30:00,18.99,19.03,18.88,18.94,223207.4438970991,10.3409,10.3627,10.281,10.3137,223207.4439
2009-02-25 14:35:00,18.93,18.96,18.85,18.88,145155.99343185552,10.3082,10.3246,10.2647,10.281,145155.9934
2009-02-25 14:40:00,18.89,19.05,18.87,19.02,212807.881773399,10.2865,10.3736,10.2756,10.3573,212807.8818
2009-02-25 14:45:00,19.01,19.04,18.93,18.95,153475.64313081556,10.3518,10.3681,10.3082,10.3191,153475.6431
2009-02-25 14:50:00,18.95,19.03,18.93,18.96,150519.978106185,10.3191,10.3627,10.3082,10.3246,150519.9781
2009-02-25 14:55:00,18.96,19.0,18.88,18.95,228243.02134646964,10.3246,10.3464,10.281,10.3191,228243.0213
2009-02-25 15:00:00,18.95,19.02,18.88,19.0,160591.13300492612,10.3191,10.3573,10.281,10.3464,160591.133
2009-02-25 15:05:00,19.01,19.09,18.96,19.04,254734.5374931582,10.3518,10.3954,10.3246,10.3681,254734.5375
2009-02-25 15:10:00,19.04,19.07,18.91,19.03,276299.9452654625,10.3681,10.3845,10.2974,10.3627,276299.9453
2009-02-25 15:15:00,19.03,19.18,19.02,19.13,252654.6250684182,10.3627,10.4444,10.3573,10.4172,252654.6251
2009-02-25 15:20:00,19.13,19.22,19.09,19.17,272906.4039408867,10.4172,10.4662,10.3954,10.4389,272906.4039
2009-02-25 15:25:00,19.16,19.22,19.11,19.12,161466.88560481663,10.4335,10.4662,10.4063,10.4117,161466.8856
2009-02-25 15:30:00,19.12,19.12,19.03,19.1,312534.2090859332,10.4117,10.4117,10.3627,10.4008,312534.2091
2009-02-25 15:35:00,19.1,19.17,19.01,19.03,223426.3820470717,10.4008,10.4389,10.3518,10.3627,223426.382
2009-02-25 15:40:00,19.03,19.06,18.92,18.92,244116.0372194855,10.3627,10.379,10.3028,10.3028,244116.0372
2009-02-25 15:45:00,18.93,18.96,18.84,18.88,255391.3519430761,10.3082,10.3246,10.2592,10.281,255391.3519
2009-02-25 15:50:00,18.87,18.9,18.75,18.76,303886.1521620142,10.2756,10.2919,10.2102,10.2157,303886.1522
2009-02-25 15:55:00,18.76,18.76,18.67,18.75,451778.8724685277,10.2157,10.2157,10.1667,10.2102,451778.8725
2009-02-26 09:30:00,19.1,19.16,18.75,18.75,225615.76354679803,10.4008,10.4335,10.2102,10.2102,225615.7635
2009-02-26 09:35:00,18.75,18.84,18.64,18.66,228024.083196497,10.2102,10.2592,10.1503,10.1612,228024.0832
2009-02-26 09:40:00,18.64,18.71,18.56,18.64,262725.77996715927,10.1503,10.1884,10.1068,10.1503,262725.78
2009-02-26 09:45:00,18.64,18.66,18.43,18.43,234044.8823207444,10.1503,10.1612,10.036,10.036,234044.8823
2009-02-26 09:50:00,18.43,18.72,18.43,18.67,174165.29830322936,10.036,10.1939,10.036,10.1667,174165.2983
2009-02-26 09:55:00,18.67,18.83,18.64,18.83,219594.96442255063,10.1667,10.2538,10.1503,10.2538,219594.9644
2009-02-26 10:00:00,18.83,18.92,18.75,18.82,203940.8866995074,10.2538,10.3028,10.2102,10.2483,203940.8867
2009-02-26 10:05:00,18.82,18.85,18.64,18.66,351286.2616310892,10.2483,10.2647,10.1503,10.1612,351286.2616
2009-02-26 10:10:00,18.66,18.66,18.45,18.64,404269.2939244664,10.1612,10.1612,10.0469,10.1503,404269.2939
2009-02-26 10:15:00,18.64,18.81,18.59,18.8,131253.42090859334,10.1503,10.2429,10.1231,10.2375,131253.4209
2009-02-26 10:20:00,18.8,19.03,18.8,18.96,241379.3103448276,10.2375,10.3627,10.2375,10.3246,241379.3103
2009-02-26 10:25:00,18.96,18.98,18.87,18.95,75643.13081554462,10.3246,10.3355,10.2756,10.3191,75643.1308
2009-02-26 10:30:00,18.94,18.97,18.77,18.88,148440.065681445,10.3137,10.33,10.2211,10.281,148440.0657
2009-02-26 10:35:00,18.88,19.0,18.87,18.92,177887.2468527641,10.281,10.3464,10.2756,10.3028,177887.2469
2009-02-26 10:40:00,18.92,19.05,18.91,18.94,132238.64258347018,10.3028,10.3736,10.2974,10.3137,132238.6426
2009-02-26 10:45:00,18.94,19.05,18.94,19.01,123043.2402846196,10.3137,10.3736,10.3137,10.3518,123043.2403
2009-02-26 10:50:00,19.02,19.04,18.88,18.91,107717.56978653531,10.3573,10.3681,10.281,10.2974,107717.5698
2009-02-26 10:55:00,18.91,18.98,18.9,18.97,96551.72413793104,10.2974,10.3355,10.2919,10.33,96551.7241
2009-02-26 11:00:00,18.97,18.99,18.89,18.94,133333.33333333334,10.33,10.3409,10.2865,10.3137,133333.3333
2009-02-26 11:05:00,18.94,18.96,18.85,18.88,141762.4521072797,10.3137,10.3246,10.2647,10.281,141762.4521
2009-02-26 11:10:00,18.88,18.97,18.84,18.96,73782.15654077723,10.281,10.33,10.2592,10.3246,73782.1565
2009-02-26 11:15:00,18.96,19.01,18.93,19.0,78817.73399014778,10.3246,10.3518,10.3082,10.3464,78817.734
2009-02-26 11:20:00,19.01,19.08,19.01,19.03,146250.68418171868,10.3518,10.3899,10.3518,10.3627,146250.6842
2009-02-26 11:25:00,19.02,19.03,18.9,18.9,196387.5205254516,10.3573,10.3627,10.2919,10.2919,196387.5205
2009-02-26 11:30:00,18.9,18.92,18.85,18.87,132348.1116584565,10.2919,10.3028,10.2647,10.2756,132348.1117
2009-02-26 11:35:00,18.87,18.91,18.86,18.87,92282.4302134647,10.2756,10.2974,10.2701,10.2756,92282.4302
2009-02-26 11:40:00,18.87,18.88,18.75,18.78,93596.0591133005,10.2756,10.281,10.2102,10.2266,93596.0591
2009-02-26 11:45:00,18.78,18.82,18.75,18.81,70388.61521620142,10.2266,10.2483,10.2102,10.2429,70388.6152
2009-02-26 11:50:00,18.82,18.88,18.81,18.87,87575.2599890531,10.2483,10.281,10.2429,10.2756,87575.26
2009-02-26 11:55:00,18.87,18.94,18.87,18.91,132019.70443349754,10.2756,10.3137,10.2756,10.2974,132019.7044
2009-02-26 12:00:00,18.92,18.96,18.91,18.95,60426.92939244663,10.3028,10.3246,10.2974,10.3191,60426.9294
2009-02-26 12:05:00,18.95,18.98,18.93,18.98,39299.39792008758,10.3191,10.3355,10.3082,10.3355,39299.3979
2009-02-26 12:10:00,18.98,19.0,18.92,18.93,83196.49698960045,10.3355,10.3464,10.3028,10.3082,83196.497
2009-02-26 12:15:00,18.93,18.95,18.79,18.79,80678.70826491517,10.3082,10.3191,10.232,10.232,80678.7083
2009-02-26 12:20:00,18.8,18.82,18.73,18.73,105309.25013683634,10.2375,10.2483,10.1993,10.1993,105309.2501
2009-02-26 12:25:00,18.73,18.75,18.57,18.67,179529.28297755885,10.1993,10.2102,10.1122,10.1667,179529.283
2009-02-26 12:30:00,18.66,18.76,18.62,18.76,71045.42966611932,10.1612,10.2157,10.1394,10.2157,71045.4297
2009-02-26 12:35:00,18.77,18.79,18.7,18.71,51559.93431855501,10.2211,10.232,10.183,10.1884,51559.9343
2009-02-26 12:40:00,18.72,18.75,18.67,18.67,51888.34154351396,10.1939,10.2102,10.1667,10.1667,51888.3415
2009-02-26 12:45:00,18.69,18.86,18.69,18.84,109906.95128626164,10.1776,10.2701,10.1776,10.2592,109906.9513
2009-02-26 12:50:00,18.85,18.87,18.8,18.87,51669.403393541324,10.2647,10.2756,10.2375,10.2756,51669.4034
2009-02-26 12:55:00,18.88,18.9,18.75,18.82,71264.36781609195,10.281,10.2919,10.2102,10.2483,71264.3678
2009-02-26 13:00:00,18.82,18.85,18.75,18.81,84838.53311439519,10.2483,10.2647,10.2102,10.2429,84838.5331
2009-02-26 13:05:00,18.8,18.81,18.7,18.7,63163.65626710455,10.2375,10.2429,10.183,10.183,63163.6563
2009-02-26 13:10:00,18.7,18.72,18.6,18.72,143404.48823207445,10.183,10.1939,10.1285,10.1939,143404.4882
2009-02-26 13:15:00,18.71,18.72,18.61,18.61,47400.10946907499,10.1884,10.1939,10.134,10.134,47400.1095
2009-02-26 13:20:00,18.61,18.74,18.61,18.65,94800.21893814998,10.134,10.2048,10.134,10.1558,94800.2189
2009-02-26 13:25:00,18.66,18.83,18.65,18.77,98850.57471264368,10.1612,10.2538,10.1558,10.2211,98850.5747
2009-02-26 13:30:00,18.78,18.85,18.74,18.82,74548.44006568145,10.2266,10.2647,10.2048,10.2483,74548.4401
2009-02-26 13:35:00,18.82,18.85,18.71,18.75,53639.84674329502,10.2483,10.2647,10.1884,10.2102,53639.8467
2009-02-26 13:40:00,18.74,18.93,18.73,18.85,136836.34373289548,10.2048,10.3082,10.1993,10.2647,136836.3437
2009-02-26 13:45:00,18.85,18.93,18.84,18.9,75424.19266557197,10.2647,10.3082,10.2592,10.2919,75424.1927
2009-02-26 13:50:00,18.9,18.96,18.88,18.88,61521.6201423098,10.2919,10.3246,10.281,10.281,61521.6201
2009-02-26 13:55:00,18.87,18.92,18.82,18.86,70607.55336617406,10.2756,10.3028,10.2483,10.2701,70607.5534
2009-02-26 14:00:00,18.85,18.86,18.77,18.79,107389.16256157636,10.2647,10.2701,10.2211,10.232,107389.1626
2009-02-26 14:05:00,18.79,18.82,18.7,18.77,128407.2249589491,10.232,10.2483,10.183,10.2211,128407.225
2009-02-26 14:10:00,18.78,18.92,18.78,18.9,87137.38368910782,10.2266,10.3028,10.2266,10.2919,87137.3837
2009-02-26 14:15:00,18.9,18.98,18.89,18.96,147673.78215654078,10.2919,10.3355,10.2865,10.3246,147673.7822
2009-02-26 14:20:00,18.96,19.04,18.96,18.97,112424.74001094692,10.3246,10.3681,10.3246,10.33,112424.74
2009-02-26 14:25:00,18.97,18.99,18.96,18.97,58565.95511767926,10.33,10.3409,10.3246,10.33,58565.9551
2009-02-26 14:30:00,18.97,18.97,18.82,18.85,158292.28243021347,10.33,10.33,10.2483,10.2647,158292.2824
2009-02-26 14:35:00,18.85,18.93,18.85,18.88,147126.4367816092,10.2647,10.3082,10.2647,10.281,147126.4368
2009-02-26 14:40:00,18.87,18.87,18.76,18.84,99397.92008757526,10.2756,10.2756,10.2157,10.2592,99397.9201
2009-02-26 14:45:00,18.83,18.87,18.82,18.85,94581.28078817736,10.2538,10.2756,10.2483,10.2647,94581.2808
2009-02-26 14:50:00,18.85,18.87,18.7,18.73,136836.34373289548,10.2647,10.2756,10.183,10.1993,136836.3437
2009-02-26 14:55:00,18.73,18.78,18.64,18.73,137055.2818828681,10.1993,10.2266,10.1503,10.1993,137055.2819
2009-02-26 15:00:00,18.72,18.72,18.62,18.64,194198.13902572525,10.1939,10.1939,10.1394,10.1503,194198.139
2009-02-26 15:05:00,18.65,18.67,18.56,18.61,146250.68418171868,10.1558,10.1667,10.1068,10.134,146250.6842
2009-02-26 15:10:00,18.61,18.65,18.53,18.53,200328.40722495897,10.134,10.1558,10.0904,10.0904,200328.4072
2009-02-26 15:15:00,18.53,18.61,18.51,18.53,147126.4367816092,10.0904,10.134,10.0795,10.0904,147126.4368
2009-02-26 15:20:00,18.53,18.55,18.45,18.54,197482.2112753148,10.0904,10.1013,10.0469,10.0959,197482.2113
2009-02-26 15:25:00,18.54,18.56,18.47,18.48,107389.16256157636,10.0959,10.1068,10.0578,10.0632,107389.1626
2009-02-26 15:30:00,18.48,18.54,18.42,18.49,201751.50519978107,10.0632,10.0959,10.0305,10.0686,201751.5052
2009-02-26 15:35:00,18.49,18.58,18.48,18.54,156540.7772304324,10.0686,10.1177,10.0632,10.0959,156540.7772
2009-02-26 15:40:00,18.53,18.65,18.53,18.56,172413.7931034483,10.0904,10.1558,10.0904,10.1068,172413.7931
2009-02-26 15:45:00,18.55,18.63,18.51,18.61,162342.63820470718,10.1013,10.1449,10.0795,10.134,162342.6382
2009-02-26 15:50:00,18.61,18.62,18.51,18.54,244116.0372194855,10.134,10.1394,10.0795,10.0959,244116.0372
2009-02-26 15:55:00,18.54,18.54,18.43,18.49,229666.1193212917,10.0959,10.0959,10.036,10.0686,229666.1193
2009-02-27 09:30:00,17.95,17.95,17.66,17.77,202846.19594964423,9.7746,9.7746,9.6167,9.6766,202846.1959
2009-02-27 09:35:00,17.72,17.79,17.58,17.69,215216.201423098,9.6493,9.6875,9.5731,9.633,215216.2014
2009-02-27 09:40:00,17.69,17.79,17.59,17.68,199014.7783251232,9.633,9.6875,9.5786,9.6276,199014.7783
2009-02-27 09:45:00,17.69,17.75,17.54,17.56,217077.17569786537,9.633,9.6657,9.5513,9.5622,217077.1757
2009-02-27 09:50:00,17.56,17.58,17.44,17.56,203393.5413245758,9.5622,9.5731,9.4969,9.5622,203393.5413
2009-02-27 09:55:00,17.56,17.66,17.52,17.53,187739.46360153257,9.5622,9.6167,9.5404,9.5459,187739.4636
2009-02-27 10:00:00,17.53,17.72,17.49,17.63,221237.00054734532,9.5459,9.6493,9.5241,9.6003,221237.0005
2009-02-27 10:05:00,17.63,17.72,17.46,17.48,152599.890530925,9.6003,9.6493,9.5078,9.5187,152599.8905
2009-02-27 10:10:00,17.47,17.66,17.45,17.63,139573.07060755338,9.5132,9.6167,9.5023,9.6003,139573.0706
2009-02-27 10:15:00,17.65,17.69,17.52,17.68,97099.06951286262,9.6112,9.633,9.5404,9.6276,97099.0695
2009-02-27 10:20:00,17.69,17.98,17.68,17.84,263382.5944170772,9.633,9.7909,9.6276,9.7147,263382.5944
2009-02-27 10:25:00,17.86,18.01,17.85,17.91,209414.3404488232,9.7256,9.8073,9.7201,9.7528,209414.3404
2009-02-27 10:30:00,17.91,18.04,17.89,17.91,85166.94033935413,9.7528,9.8236,9.7419,9.7528,85166.9403
2009-02-27 10:35:00,17.92,17.94,17.8,17.92,137821.56540777232,9.7583,9.7691,9.6929,9.7583,137821.5654
2009-02-27 10:40:00,17.92,18.07,17.84,17.93,132895.45703338808,9.7583,9.8399,9.7147,9.7637,132895.457
2009-02-27 10:45:00,17.93,18.13,17.84,18.05,143295.01915708813,9.7637,9.8726,9.7147,9.829,143295.0192
2009-02-27 10:50:00,18.05,18.22,18.05,18.1,146250.68418171868,9.829,9.9216,9.829,9.8563,146250.6842
2009-02-27 10:55:00,18.08,18.08,17.94,18.0,50465.24356869185,9.8454,9.8454,9.7691,9.8018,50465.2436
2009-02-27 11:00:00,17.99,18.01,17.91,17.94,78270.3886152162,9.7964,9.8073,9.7528,9.7691,78270.3886
2009-02-27 11:05:00,17.93,17.95,17.79,17.95,71592.7750410509,9.7637,9.7746,9.6875,9.7746,71592.775
2009-02-27 11:10:00,17.94,17.97,17.73,17.73,148111.65845648604,9.7691,9.7855,9.6548,9.6548,148111.6585
2009-02-27 11:15:00,17.73,17.77,17.71,17.77,79036.67214012041,9.6548,9.6766,9.6439,9.6766,79036.6721
2009-02-27 11:20:00,17.76,17.86,17.73,17.78,62835.2490421456,9.6711,9.7256,9.6548,9.682,62835.249
2009-02-27 11:25:00,17.78,17.87,17.73,17.83,69731.80076628353,9.682,9.731,9.6548,9.7092,69731.8008
2009-02-27 11:30:00,17.84,17.9,17.81,17.89,73782.15654077723,9.7147,9.7474,9.6984,9.7419,73782.1565
2009-02-27 11:35:00,17.9,17.94,17.88,17.9,95566.5024630542,9.7474,9.7691,9.7365,9.7474,95566.5025
2009-02-27 11:40:00,17.9,18.13,17.9,18.11,79584.01751505201,9.7474,9.8726,9.7474,9.8617,79584.0175
2009-02-27 11:45:00,18.11,18.17,18.09,18.13,135084.8385331144,9.8617,9.8944,9.8508,9.8726,135084.8385
2009-02-27 11:50:00,18.13,18.18,17.98,18.03,106622.87903667217,9.8726,9.8998,9.7909,9.8182,106622.879
2009-02-27 11:55:00,18.03,18.19,17.97,18.15,68089.76464148879,9.8182,9.9053,9.7855,9.8835,68089.7646
2009-02-27 12:00:00,18.15,18.18,18.07,18.13,105528.18828680896,9.8835,9.8998,9.8399,9.8726,105528.1883
2009-02-27 12:05:00,18.13,18.25,18.11,18.11,85166.94033935413,9.8726,9.938,9.8617,9.8617,85166.9403
2009-02-27 12:10:00,18.12,18.21,18.07,18.15,112534.20908593322,9.8672,9.9162,9.8399,9.8835,112534.2091
2009-02-27 12:15:00,18.14,18.22,18.13,18.16,98741.10563765735,9.8781,9.9216,9.8726,9.8889,98741.1056
2009-02-27 12:20:00,18.17,18.31,18.13,18.28,193212.9173508484,9.8944,9.9706,9.8726,9.9543,193212.9174
2009-02-27 12:25:00,18.28,18.31,18.23,18.25,116475.09578544062,9.9543,9.9706,9.9271,9.938,116475.0958
2009-02-27 12:30:00,18.26,18.32,18.24,18.27,152490.4214559387,9.9434,9.9761,9.9325,9.9488,152490.4215
2009-02-27 12:35:00,18.29,18.32,18.21,18.23,204707.1702244116,9.9597,9.9761,9.9162,9.9271,204707.1702
2009-02-27 12:40:00,18.22,18.23,18.15,18.2,118992.88451012588,9.9216,9.9271,9.8835,9.9107,118992.8845
2009-02-27 12:45:00,18.21,18.24,18.18,18.2,84510.12588943624,9.9162,9.9325,9.8998,9.9107,84510.1259
2009-02-27 12:50:00,18.21,18.3,18.21,18.25,95128.62616310891,9.9162,9.9652,9.9162,9.938,95128.6262
2009-02-27 12:55:00,18.25,18.33,18.21,18.32,103667.2140120416,9.938,9.9815,9.9162,9.9761,103667.214
2009-02-27 13:00:00,18.32,18.41,18.32,18.37,155227.14833059662,9.9761,10.0251,9.9761,10.0033,155227.1483
2009-02-27 13:05:00,18.38,18.44,18.35,18.43,93377.12096332786,10.0087,10.0414,9.9924,10.036,93377.121
2009-02-27 13:10:00,18.43,18.46,18.35,18.36,124247.40010946908,10.036,10.0523,9.9924,9.9979,124247.4001
2009-02-27 13:15:00,18.36,18.36,18.22,18.32,128845.10125889436,9.9979,9.9979,9.9216,9.9761,128845.1013
2009-02-27 13:20:00,18.32,18.38,18.27,18.31,116475.09578544062,9.9761,10.0087,9.9488,9.9706,116475.0958
2009-02-27 13:25:00,18.31,18.33,18.29,18.32,103557.7449370553,9.9706,9.9815,9.9597,9.9761,103557.7449
2009-02-27 13:30:00,18.31,18.43,18.19,18.34,220470.7170224412,9.9706,10.036,9.9053,9.987,220470.717
2009-02-27 13:35:00,18.34,18.35,18.13,18.15,191570.88122605364,9.987,9.9924,9.8726,9.8835,191570.8812
2009-02-27 13:40:00,18.16,18.23,18.13,18.14,118117.13191023536,9.8889,9.9271,9.8726,9.8781,118117.1319
2009-02-27 13:45:00,18.16,18.32,18.13,18.31,92610.83743842364,9.8889,9.9761,9.8726,9.9706,92610.8374
2009-02-27 13:50:00,18.31,18.35,18.22,18.22,147564.31308155446,9.9706,9.9924,9.9216,9.9216,147564.3131
2009-02-27 13:55:00,18.23,18.41,18.22,18.39,122605.36398467432,9.9271,10.0251,9.9216,10.0142,122605.364
2009-02-27 14:00:00,18.39,18.51,18.33,18.48,116146.68856048166,10.0142,10.0795,9.9815,10.0632,116146.6886
2009-02-27 14:05:00,18.48,18.49,18.39,18.41,142090.85933223864,10.0632,10.0686,10.0142,10.0251,142090.8593
2009-02-27 14:10:00,18.39,18.44,18.32,18.4,108702.79146141215,10.0142,10.0414,9.9761,10.0196,108702.7915
2009-02-27 14:15:00,18.4,18.46,18.32,18.39,116365.62671045432,10.0196,10.0523,9.9761,10.0142,116365.6267
2009-02-27 14:20:00,18.4,18.43,18.22,18.24,110235.3585112206,10.0196,10.036,9.9216,9.9325,110235.3585
2009-02-27 14:25:00,18.25,18.37,18.17,18.22,94581.28078817736,9.938,10.0033,9.8944,9.9216,94581.2808
2009-02-27 14:30:00,18.22,18.25,18.13,18.17,104761.90476190476,9.9216,9.938,9.8726,9.8944,104761.9048
2009-02-27 14:35:00,18.18,18.21,18.1,18.1,122605.36398467432,9.8998,9.9162,9.8563,9.8563,122605.364
2009-02-27 14:40:00,18.1,18.2,18.06,18.1,121839.08045977012,9.8563,9.9107,9.8345,9.8563,121839.0805
2009-02-27 14:45:00,18.1,18.24,18.08,18.22,91844.55391351944,9.8563,9.9325,9.8454,9.9216,91844.5539
2009-02-27 14:50:00,18.22,18.28,18.14,18.17,106732.34811165846,9.9216,9.9543,9.8781,9.8944,106732.3481
2009-02-27 14:55:00,18.16,18.24,18.09,18.15,109031.1986863711,9.8889,9.9325,9.8508,9.8835,109031.1987
2009-02-27 15:00:00,18.15,18.15,18.02,18.05,133333.33333333334,9.8835,9.8835,9.8127,9.829,133333.3333
2009-02-27 15:05:00,18.06,18.06,17.89,17.9,141652.98303229338,9.8345,9.8345,9.7419,9.7474,141652.983
2009-02-27 15:10:00,17.9,17.9,17.73,17.79,297646.41488779424,9.7474,9.7474,9.6548,9.6875,297646.4149
2009-02-27 15:15:00,17.79,17.79,17.63,17.72,259551.1767925561,9.6875,9.6875,9.6003,9.6493,259551.1768
2009-02-27 15:20:00,17.72,17.79,17.66,17.79,297755.8839627805,9.6493,9.6875,9.6167,9.6875,297755.884
2009-02-27 15:25:00,17.79,17.85,17.72,17.74,282758.6206896552,9.6875,9.7201,9.6493,9.6602,282758.6207
2009-02-27 15:30:00,17.73,17.9,17.71,17.83,339354.1324575808,9.6548,9.7474,9.6439,9.7092,339354.1325
2009-02-27 15:35:00,17.82,17.85,17.67,17.72,198576.9020251779,9.7038,9.7201,9.6221,9.6493,198576.902
2009-02-27 15:40:00,17.72,17.86,17.69,17.76,288122.6053639847,9.6493,9.7256,9.633,9.6711,288122.6054
2009-02-27 15:45:00,17.75,17.88,17.71,17.84,250684.18171866448,9.6657,9.7365,9.6439,9.7147,250684.1817
2009-02-27 15:50:00,17.84,17.93,17.79,17.8,289326.76518883416,9.7147,9.7637,9.6875,9.6929,289326.7652
2009-02-27 15:55:00,17.79,17.81,17.68,17.71,375478.92720306513,9.6875,9.6984,9.6276,9.6439,375478.9272
2009-03-02 09:30:00,17.21,17.29,16.9,16.92,206130.2681992337,9.3716,9.4152,9.2028,9.2137,206130.2682
2009-03-02 09:35:00,16.93,16.96,16.86,16.91,226382.04707170225,9.2192,9.2355,9.181,9.2083,226382.0471
2009-03-02 09:40:00,16.9,17.17,16.9,17.07,139354.13245758074,9.2028,9.3498,9.2028,9.2954,139354.1325
2009-03-02 09:45:00,17.08,17.08,16.95,17.02,167925.56102900932,9.3008,9.3008,9.23,9.2682,167925.561
2009-03-02 09:50:00,17.02,17.02,16.91,16.91,180842.91187739465,9.2682,9.2682,9.2083,9.2083,180842.9119
2009-03-02 09:55:00,16.91,16.96,16.88,16.91,81773.39901477833,9.2083,9.2355,9.1919,9.2083,81773.399
2009-03-02 10:00:00,16.9,17.0,16.8,16.8,232731.25342090864,9.2028,9.2573,9.1484,9.1484,232731.2534
2009-03-02 10:05:00,16.8,16.85,16.77,16.83,154789.27203065134,9.1484,9.1756,9.132,9.1647,154789.272
2009-03-02 10:10:00,16.83,16.84,16.68,16.69,155336.61740558292,9.1647,9.1701,9.083,9.0885,155336.6174
2009-03-02 10:15:00,16.68,16.72,16.58,16.62,197153.80405035577,9.083,9.1048,9.0286,9.0503,197153.8041
2009-03-02 10:20:00,16.61,16.74,16.53,16.74,252983.03229337712,9.0449,9.1157,9.0013,9.1157,252983.0323
2009-03-02 10:25:00,16.74,16.74,16.55,16.6,220142.30979748224,9.1157,9.1157,9.0122,9.0395,220142.3098
2009-03-02 10:30:00,16.6,16.69,16.5,16.5,203831.41762452107,9.0395,9.0885,8.985,8.985,203831.4176
2009-03-02 10:35:00,16.51,16.52,16.44,16.49,246086.4805692392,8.9904,8.9959,8.9523,8.9796,246086.4806
2009-03-02 10:40:00,16.49,16.61,16.44,16.61,257690.2025177888,8.9796,9.0449,8.9523,9.0449,257690.2025
2009-03-02 10:45:00,16.62,16.65,16.49,16.49,193322.3864258347,9.0503,9.0667,8.9796,8.9796,193322.3864
2009-03-02 10:50:00,16.49,16.52,16.44,16.46,204597.7011494253,8.9796,8.9959,8.9523,8.9632,204597.7011
2009-03-02 10:55:00,16.46,16.48,16.4,16.44,156212.3700054735,8.9632,8.9741,8.9305,8.9523,156212.37
2009-03-02 11:00:00,16.45,16.53,16.41,16.41,191023.53585112203,8.9578,9.0013,8.936,8.936,191023.5359
2009-03-02 11:05:00,16.41,16.45,16.37,16.38,241269.84126984127,8.936,8.9578,8.9142,8.9197,241269.8413
2009-03-02 11:10:00,16.38,16.44,16.37,16.43,167159.2775041051,8.9197,8.9523,8.9142,8.9469,167159.2775
2009-03-02 11:15:00,16.44,16.51,16.4,16.47,194088.66995073893,8.9523,8.9904,8.9305,8.9687,194088.67
2009-03-02 11:20:00,16.46,16.51,16.44,16.46,172523.2621784346,8.9632,8.9904,8.9523,8.9632,172523.2622
2009-03-02 11:25:00,16.45,16.47,16.4,16.4,233497.5369458128,8.9578,8.9687,8.9305,8.9305,233497.5369
2009-03-02 11:30:00,16.4,16.4,16.31,16.35,146907.49863163658,8.9305,8.9305,8.8815,8.9033,146907.4986
2009-03-02 11:35:00,16.35,16.37,16.23,16.31,154679.80295566504,8.9033,8.9142,8.838,8.8815,154679.803
2009-03-02 11:40:00,16.3,16.33,16.27,16.27,137274.22003284073,8.8761,8.8924,8.8598,8.8598,137274.22
2009-03-02 11:45:00,16.27,16.32,16.27,16.31,88888.88888888889,8.8598,8.887,8.8598,8.8815,88888.8889
2009-03-02 11:50:00,16.31,16.34,16.22,16.26,330377.6683087028,8.8815,8.8979,8.8325,8.8543,330377.6683
2009-03-02 11:55:00,16.26,16.26,16.16,16.16,279255.61029009306,8.8543,8.8543,8.7999,8.7999,279255.6103
2009-03-02 12:00:00,16.17,16.19,16.03,16.08,316584.56486042694,8.8053,8.8162,8.7291,8.7563,316584.5649
2009-03-02 12:05:00,16.07,16.16,16.05,16.11,175916.8035030104,8.7508,8.7999,8.74,8.7726,175916.8035
2009-03-02 12:10:00,16.1,16.11,16.0,16.04,164750.95785440612,8.7672,8.7726,8.7127,8.7345,164750.9579
2009-03-02 12:15:00,16.04,16.11,15.99,16.0,212807.881773399,8.7345,8.7726,8.7073,8.7127,212807.8818
2009-03-02 12:20:00,16.0,16.12,15.99,16.12,133442.8024083197,8.7127,8.7781,8.7073,8.7781,133442.8024
2009-03-02 12:25:00,16.12,16.15,16.03,16.05,212698.4126984127,8.7781,8.7944,8.7291,8.74,212698.4127
2009-03-02 12:30:00,16.05,16.18,16.02,16.15,114504.65243568692,8.74,8.8107,8.7236,8.7944,114504.6524
2009-03-02 12:35:00,16.15,16.16,16.09,16.16,101039.95621237002,8.7944,8.7999,8.7617,8.7999,101039.9562
2009-03-02 12:40:00,16.17,16.18,16.11,16.12,126874.65790914067,8.8053,8.8107,8.7726,8.7781,126874.6579
2009-03-02 12:45:00,16.13,16.14,16.08,16.11,127750.4105090312,8.7835,8.789,8.7563,8.7726,127750.4105
2009-03-02 12:50:00,16.11,16.17,16.03,16.11,131691.2972085386,8.7726,8.8053,8.7291,8.7726,131691.2972
2009-03-02 12:55:00,16.11,16.11,16.03,16.08,117241.37931034484,8.7726,8.7726,8.7291,8.7563,117241.3793
2009-03-02 13:00:00,16.07,16.11,16.04,16.08,168691.8445539135,8.7508,8.7726,8.7345,8.7563,168691.8446
2009-03-02 13:05:00,16.08,16.1,16.0,16.08,107279.69348659004,8.7563,8.7672,8.7127,8.7563,107279.6935
2009-03-02 13:10:00,16.07,16.07,16.01,16.04,125889.43623426382,8.7508,8.7508,8.7182,8.7345,125889.4362
2009-03-02 13:15:00,16.03,16.06,15.91,15.93,207334.4280240832,8.7291,8.7454,8.6637,8.6746,207334.428
2009-03-02 13:20:00,15.93,15.94,15.81,15.81,200000.0,8.6746,8.6801,8.6093,8.6093,200000.0
2009-03-02 13:25:00,15.81,15.9,15.79,15.8,221784.34592227696,8.6093,8.6583,8.5984,8.6038,221784.3459
2009-03-02 13:30:00,15.8,15.81,15.73,15.73,278927.2030651341,8.6038,8.6093,8.5657,8.5657,278927.2031
2009-03-02 13:35:00,15.73,15.75,15.68,15.69,177777.77777777778,8.5657,8.5766,8.5385,8.5439,177777.7778
2009-03-02 13:40:00,15.69,15.75,15.68,15.69,234154.35139573072,8.5439,8.5766,8.5385,8.5439,234154.3514
2009-03-02 13:45:00,15.69,15.78,15.65,15.77,196059.1133004926,8.5439,8.5929,8.5221,8.5875,196059.1133
2009-03-02 13:50:00,15.78,15.79,15.71,15.75,301368.3634373289,8.5929,8.5984,8.5548,8.5766,301368.3634
2009-03-02 13:55:00,15.75,15.8,15.74,15.75,425834.7016967707,8.5766,8.6038,8.5711,8.5766,425834.7017
2009-03-02 14:00:00,15.75,15.83,15.71,15.79,336617.40558292286,8.5766,8.6202,8.5548,8.5984,336617.4056
2009-03-02 14:05:00,15.79,15.79,15.74,15.78,328407.2249589491,8.5984,8.5984,8.5711,8.5929,328407.225
2009-03-02 14:10:00,15.78,15.81,15.74,15.76,207553.36617405585,8.5929,8.6093,8.5711,8.582,207553.3662
2009-03-02 14:15:00,15.76,15.83,15.75,15.79,308702.7914614121,8.582,8.6202,8.5766,8.5984,308702.7915
2009-03-02 14:20:00,15.78,15.81,15.76,15.79,143623.42638204707,8.5929,8.6093,8.582,8.5984,143623.4264
2009-03-02 14:25:00,15.79,15.81,15.72,15.78,167159.2775041051,8.5984,8.6093,8.5603,8.5929,167159.2775
2009-03-02 14:30:00,15.79,15.91,15.73,15.88,293158.18281335523,8.5984,8.6637,8.5657,8.6474,293158.1828
2009-03-02 14:35:00,15.88,15.9,15.83,15.85,282868.0897646415,8.6474,8.6583,8.6202,8.631,282868.0898
2009-03-02 14:40:00,15.85,15.9,15.81,15.85,233278.5987958402,8.631,8.6583,8.6093,8.631,233278.5988
2009-03-02 14:45:00,15.86,15.86,15.76,15.8,268089.7646414888,8.6365,8.6365,8.582,8.6038,268089.7646
2009-03-02 14:50:00,15.79,15.87,15.76,15.77,184345.9222769568,8.5984,8.6419,8.582,8.5875,184345.9223
2009-03-02 14:55:00,15.78,15.83,15.73,15.79,155993.43185550082,8.5929,8.6202,8.5657,8.5984,155993.4319
2009-03-02 15:00:00,15.78,15.79,15.71,15.75,189272.03065134105,8.5929,8.5984,8.5548,8.5766,189272.0307
2009-03-02 15:05:00,15.74,15.74,15.58,15.58,324137.9310344828,8.5711,8.5711,8.484,8.484,324137.931
2009-03-02 15:10:00,15.59,15.64,15.53,15.56,329611.3847837986,8.4895,8.5167,8.4568,8.4731,329611.3848
2009-03-02 15:15:00,15.57,15.58,15.52,15.52,246633.8259441708,8.4786,8.484,8.4513,8.4513,246633.8259
2009-03-02 15:20:00,15.52,15.55,15.46,15.47,283415.43513957306,8.4513,8.4677,8.4187,8.4241,283415.4351
2009-03-02 15:25:00,15.47,15.58,15.45,15.56,236453.20197044336,8.4241,8.484,8.4132,8.4731,236453.202
2009-03-02 15:30:00,15.57,15.68,15.57,15.66,294252.8735632184,8.4786,8.5385,8.4786,8.5276,294252.8736
2009-03-02 15:35:00,15.66,15.68,15.55,15.57,283853.31143951835,8.5276,8.5385,8.4677,8.4786,283853.3114
2009-03-02 15:40:00,15.57,15.58,15.44,15.5,355993.43185550085,8.4786,8.484,8.4078,8.4405,355993.4319
2009-03-02 15:45:00,15.5,15.57,15.45,15.48,525451.5599343185,8.4405,8.4786,8.4132,8.4296,525451.5599
2009-03-02 15:50:00,15.48,15.56,15.47,15.51,529282.9775588396,8.4296,8.4731,8.4241,8.4459,529282.9776
2009-03-02 15:55:00,15.51,15.54,15.48,15.52,595949.6442255063,8.4459,8.4622,8.4296,8.4513,595949.6442
2009-03-03 09:30:00,16.02,16.08,15.7,16.0,286042.6929392447,8.7236,8.7563,8.5494,8.7127,286042.6929
2009-03-03 09:35:00,15.98,16.03,15.73,15.92,219157.08812260532,8.7018,8.7291,8.5657,8.6692,219157.0881
2009-03-03 09:40:00,15.92,16.03,15.88,15.98,198139.02572523264,8.6692,8.7291,8.6474,8.7018,198139.0257
2009-03-03 09:45:00,15.99,16.0,15.8,15.96,226600.9852216749,8.7073,8.7127,8.6038,8.6909,226600.9852
2009-03-03 09:50:00,15.96,16.07,15.94,16.06,164422.5506294472,8.6909,8.7508,8.6801,8.7454,164422.5506
2009-03-03 09:55:00,16.06,16.09,15.98,16.08,165626.71045429667,8.7454,8.7617,8.7018,8.7563,165626.7105
2009-03-03 10:00:00,16.07,16.08,15.86,16.04,297427.4767378216,8.7508,8.7563,8.6365,8.7345,297427.4767
2009-03-03 10:05:00,16.04,16.13,16.02,16.07,243240.28461959492,8.7345,8.7835,8.7236,8.7508,243240.2846
2009-03-03 10:10:00,16.07,16.08,15.89,15.95,284510.1258894362,8.7508,8.7563,8.6528,8.6855,284510.1259
2009-03-03 10:15:00,15.96,16.02,15.86,16.0,234263.82047071704,8.6909,8.7236,8.6365,8.7127,234263.8205
2009-03-03 10:20:00,16.0,16.15,15.96,16.11,302572.52326217847,8.7127,8.7944,8.6909,8.7726,302572.5233
2009-03-03 10:25:00,16.11,16.26,16.11,16.21,365845.6486042693,8.7726,8.8543,8.7726,8.8271,365845.6486
2009-03-03 10:30:00,16.21,16.26,16.21,16.25,281773.3990147783,8.8271,8.8543,8.8271,8.8489,281773.399
2009-03-03 10:35:00,16.24,16.33,16.21,16.3,267980.2955665025,8.8434,8.8924,8.8271,8.8761,267980.2956
2009-03-03 10:40:00,16.3,16.35,16.25,16.27,176683.08702791462,8.8761,8.9033,8.8489,8.8598,176683.087
2009-03-03 10:45:00,16.26,16.32,16.21,16.21,152162.01423097975,8.8543,8.887,8.8271,8.8271,152162.0142
2009-03-03 10:50:00,16.21,16.27,16.11,16.14,170224.41160372196,8.8271,8.8598,8.7726,8.789,170224.4116
2009-03-03 10:55:00,16.14,16.16,16.03,16.08,107170.22441160372,8.789,8.7999,8.7291,8.7563,107170.2244
2009-03-03 11:00:00,16.08,16.15,16.0,16.01,123371.64750957854,8.7563,8.7944,8.7127,8.7182,123371.6475
2009-03-03 11:05:00,16.01,16.04,15.93,15.93,155665.02463054188,8.7182,8.7345,8.6746,8.6746,155665.0246
2009-03-03 11:10:00,15.93,15.93,15.71,15.82,213574.16529830324,8.6746,8.6746,8.5548,8.6147,213574.1653
2009-03-03 11:15:00,15.82,15.83,15.65,15.75,110344.8275862069,8.6147,8.6202,8.5221,8.5766,110344.8276
2009-03-03 11:20:00,15.74,15.89,15.74,15.89,192337.16475095783,8.5711,8.6528,8.5711,8.6528,192337.1648
2009-03-03 11:25:00,15.88,15.99,15.86,15.92,91078.27038861522,8.6474,8.7073,8.6365,8.6692,91078.2704
2009-03-03 11:30:00,15.92,15.97,15.79,15.79,104980.8429118774,8.6692,8.6964,8.5984,8.5984,104980.8429
2009-03-03 11:35:00,15.8,15.85,15.67,15.68,140229.88505747126,8.6038,8.631,8.533,8.5385,140229.8851
2009-03-03 11:40:00,15.68,15.83,15.67,15.79,108812.26053639848,8.5385,8.6202,8.533,8.5984,108812.2605
2009-03-03 11:45:00,15.8,15.8,15.68,15.68,118555.00821018063,8.6038,8.6038,8.5385,8.5385,118555.0082
2009-03-03 11:50:00,15.68,15.76,15.58,15.61,98741.10563765735,8.5385,8.582,8.484,8.5004,98741.1056
2009-03-03 11:55:00,15.6,15.62,15.55,15.59,120634.92063492064,8.4949,8.5058,8.4677,8.4895,120634.9206
2009-03-03 12:00:00,15.59,15.78,15.58,15.78,86480.56923918994,8.4895,8.5929,8.484,8.5929,86480.5692
2009-03-03 12:05:00,15.79,15.86,15.74,15.77,163765.73617952928,8.5984,8.6365,8.5711,8.5875,163765.7362
2009-03-03 12:10:00,15.77,15.82,15.75,15.78,78160.9195402299,8.5875,8.6147,8.5766,8.5929,78160.9195
2009-03-03 12:15:00,15.78,15.93,15.77,15.91,105637.6573617953,8.5929,8.6746,8.5875,8.6637,105637.6574
2009-03-03 12:20:00,15.91,15.99,15.88,15.92,94471.81171319104,8.6637,8.7073,8.6474,8.6692,94471.8117
2009-03-03 12:25:00,15.92,16.08,15.9,16.03,113300.49261083743,8.6692,8.7563,8.6583,8.7291,113300.4926
2009-03-03 12:30:00,16.03,16.03,15.94,15.96,194526.5462506842,8.7291,8.7291,8.6801,8.6909,194526.5463
2009-03-03 12:35:00,15.97,16.04,15.91,15.92,109688.013136289,8.6964,8.7345,8.6637,8.6692,109688.0131
2009-03-03 12:40:00,15.92,16.02,15.89,16.02,82758.62068965517,8.6692,8.7236,8.6528,8.7236,82758.6207
2009-03-03 12:45:00,16.03,16.09,16.0,16.04,114066.77613574166,8.7291,8.7617,8.7127,8.7345,114066.7761
2009-03-03 12:50:00,16.03,16.05,15.91,16.04,90640.39408866996,8.7291,8.74,8.6637,8.7345,90640.3941
2009-03-03 12:55:00,16.03,16.04,15.92,15.95,87684.7290640394,8.7291,8.7345,8.6692,8.6855,87684.7291
2009-03-03 13:00:00,15.96,16.01,15.89,16.0,101477.83251231528,8.6909,8.7182,8.6528,8.7127,101477.8325
2009-03-03 13:05:00,16.01,16.03,15.87,15.96,74001.09469074987,8.7182,8.7291,8.6419,8.6909,74001.0947
2009-03-03 13:10:00,15.97,16.01,15.89,15.96,109469.07498631637,8.6964,8.7182,8.6528,8.6909,109469.075
2009-03-03 13:15:00,15.97,16.03,15.95,16.03,93814.99726327312,8.6964,8.7291,8.6855,8.7291,93814.9973
2009-03-03 13:20:00,16.03,16.09,16.0,16.06,58894.36234263821,8.7291,8.7617,8.7127,8.7454,58894.3623
2009-03-03 13:25:00,16.07,16.07,15.99,15.99,73015.87301587302,8.7508,8.7508,8.7073,8.7073,73015.873
2009-03-03 13:30:00,15.99,16.01,15.92,15.98,120525.45155993431,8.7073,8.7182,8.6692,8.7018,120525.4516
2009-03-03 13:35:00,15.98,16.0,15.83,15.84,104871.37383689109,8.7018,8.7127,8.6202,8.6256,104871.3738
2009-03-03 13:40:00,15.84,15.93,15.83,15.9,119540.22988505747,8.6256,8.6746,8.6202,8.6583,119540.2299
2009-03-03 13:45:00,15.92,15.93,15.79,15.8,99178.98193760264,8.6692,8.6746,8.5984,8.6038,99178.9819
2009-03-03 13:50:00,15.8,15.95,15.79,15.91,113519.43076081008,8.6038,8.6855,8.5984,8.6637,113519.4308
2009-03-03 13:55:00,15.9,16.05,15.89,15.98,118992.88451012588,8.6583,8.74,8.6528,8.7018,118992.8845
2009-03-03 14:00:00,15.97,16.12,15.96,16.08,167597.15380405035,8.6964,8.7781,8.6909,8.7563,167597.1538
2009-03-03 14:05:00,16.08,16.1,16.02,16.04,100821.01806239736,8.7563,8.7672,8.7236,8.7345,100821.0181
2009-03-03 14:10:00,16.04,16.16,16.01,16.11,171319.10235358513,8.7345,8.7999,8.7182,8.7726,171319.1024
2009-03-03 14:15:00,16.11,16.12,16.02,16.04,103448.27586206896,8.7726,8.7781,8.7236,8.7345,103448.2759
2009-03-03 14:20:00,16.03,16.19,16.0,16.19,118773.94636015326,8.7291,8.8162,8.7127,8.8162,118773.9464
2009-03-03 14:25:00,16.18,16.19,16.1,16.17,138040.50355774493,8.8107,8.8162,8.7672,8.8053,138040.5036
2009-03-03 14:30:00,16.16,16.26,16.13,16.24,184126.9841269841,8.7999,8.8543,8.7835,8.8434,184126.9841
2009-03-03 14:35:00,16.25,16.32,16.22,16.26,127859.87958401752,8.8489,8.887,8.8325,8.8543,127859.8796
2009-03-03 14:40:00,16.26,16.31,16.21,16.22,144937.05528188287,8.8543,8.8815,8.8271,8.8325,144937.0553
2009-03-03 14:45:00,16.22,16.28,16.16,16.23,185221.6748768473,8.8325,8.8652,8.7999,8.838,185221.6749
2009-03-03 14:50:00,16.23,16.26,16.15,16.23,121401.20415982486,8.838,8.8543,8.7944,8.838,121401.2042
2009-03-03 14:55:00,16.22,16.32,16.21,16.26,157416.52983032295,8.8325,8.887,8.8271,8.8543,157416.5298
2009-03-03 15:00:00,16.27,16.29,16.2,16.22,176026.27257799671,8.8598,8.8706,8.8216,8.8325,176026.2726
2009-03-03 15:05:00,16.22,16.23,16.13,16.13,251012.58894362344,8.8325,8.838,8.7835,8.7835,251012.5889
2009-03-03 15:10:00,16.13,16.21,16.07,16.11,284291.18773946364,8.7835,8.8271,8.7508,8.7726,284291.1877
2009-03-03 15:15:00,16.11,16.15,16.05,16.08,171319.10235358513,8.7726,8.7944,8.74,8.7563,171319.1024
2009-03-03 15:20:00,16.08,16.14,15.9,15.9,274657.90914066776,8.7563,8.789,8.6583,8.6583,274657.9091
2009-03-03 15:25:00,15.92,15.97,15.87,15.89,200875.7525998905,8.6692,8.6964,8.6419,8.6528,200875.7526
2009-03-03 15:30:00,15.89,15.96,15.85,15.93,391133.0049261084,8.6528,8.6909,8.631,8.6746,391133.0049
2009-03-03 15:35:00,15.93,15.94,15.76,15.76,237110.01642036127,8.6746,8.6801,8.582,8.582,237110.0164
2009-03-03 15:40:00,15.79,15.8,15.69,15.73,309906.95128626167,8.5984,8.6038,8.5439,8.5657,309906.9513
2009-03-03 15:45:00,15.73,15.78,15.69,15.74,238861.5216201424,8.5657,8.5929,8.5439,8.5711,238861.5216
2009-03-03 15:50:00,15.73,15.83,15.73,15.8,339573.0706075533,8.5657,8.6202,8.5657,8.6038,339573.0706
2009-03-03 15:55:00,15.81,15.81,15.71,15.71,955227.1483305966,8.6093,8.6093,8.5548,8.5548,955227.1483
2009-03-04 09:30:00,16.32,16.49,16.2,16.49,241817.18664477285,8.887,8.9796,8.8216,8.9796,241817.1866
2009-03-04 09:35:00,16.49,16.63,16.47,16.51,299945.26546250685,8.9796,9.0558,8.9687,8.9904,299945.2655
2009-03-04 09:40:00,16.51,16.53,16.26,16.3,244225.50629447185,8.9904,9.0013,8.8543,8.8761,244225.5063
2009-03-04 09:45:00,16.29,16.47,16.22,16.47,295457.0333880679,8.8706,8.9687,8.8325,8.9687,295457.0334
2009-03-04 09:50:00,16.46,16.49,16.35,16.44,297208.53858784895,8.9632,8.9796,8.9033,8.9523,297208.5386
2009-03-04 09:55:00,16.44,16.53,16.44,16.46,193541.3245758073,8.9523,9.0013,8.9523,8.9632,193541.3246
2009-03-04 10:00:00,16.47,16.63,16.46,16.56,233059.66064586755,8.9687,9.0558,8.9632,9.0177,233059.6606
2009-03-04 10:05:00,16.58,16.69,16.51,16.53,342528.7356321839,9.0286,9.0885,8.9904,9.0013,342528.7356
2009-03-04 10:10:00,16.53,16.57,16.46,16.53,290749.86316365626,9.0013,9.0231,8.9632,9.0013,290749.8632
2009-03-04 10:15:00,16.53,16.58,16.44,16.45,242802.4083196497,9.0013,9.0286,8.9523,8.9578,242802.4083
2009-03-04 10:20:00,16.45,16.58,16.44,16.58,305418.71921182267,8.9578,9.0286,8.9523,9.0286,305418.7192
2009-03-04 10:25:00,16.58,16.66,16.53,16.62,175588.39627805146,9.0286,9.0721,9.0013,9.0503,175588.3963
2009-03-04 10:30:00,16.61,16.63,16.4,16.42,561576.354679803,9.0449,9.0558,8.9305,8.9414,561576.3547
2009-03-04 10:35:00,16.42,16.45,16.24,16.45,314833.0596606459,8.9414,8.9578,8.8434,8.9578,314833.0597
2009-03-04 10:40:00,16.44,16.56,16.38,16.55,164094.14340448825,8.9523,9.0177,8.9197,9.0122,164094.1434
2009-03-04 10:45:00,16.54,16.6,16.51,16.52,145265.4625068418,9.0068,9.0395,8.9904,8.9959,145265.4625
2009-03-04 10:50:00,16.52,16.53,16.46,16.51,271921.18226600986,8.9959,9.0013,8.9632,8.9904,271921.1823
2009-03-04 10:55:00,16.5,16.51,16.44,16.47,247181.1713191024,8.985,8.9904,8.9523,8.9687,247181.1713
2009-03-04 11:00:00,16.47,16.6,16.45,16.59,415106.7323481117,8.9687,9.0395,8.9578,9.034,415106.7323
2009-03-04 11:05:00,16.59,16.65,16.54,16.58,266338.25944170775,9.034,9.0667,9.0068,9.0286,266338.2594
2009-03-04 11:10:00,16.59,16.64,16.54,16.55,216091.9540229885,9.034,9.0612,9.0068,9.0122,216091.954
2009-03-04 11:15:00,16.55,16.57,16.5,16.53,174165.29830322936,9.0122,9.0231,8.985,9.0013,174165.2983
2009-03-04 11:20:00,16.53,16.54,16.44,16.46,195949.64422550632,9.0013,9.0068,8.9523,8.9632,195949.6442
2009-03-04 11:25:00,16.47,16.53,16.44,16.45,220799.1242474001,8.9687,9.0013,8.9523,8.9578,220799.1242
2009-03-04 11:30:00,16.46,16.5,16.44,16.49,121182.26600985222,8.9632,8.985,8.9523,8.9796,121182.266
2009-03-04 11:35:00,16.49,16.5,16.44,16.45,86699.50738916257,8.9796,8.985,8.9523,8.9578,86699.5074
2009-03-04 11:40:00,16.46,16.46,16.35,16.35,160481.6639299398,8.9632,8.9632,8.9033,8.9033,160481.6639
2009-03-04 11:45:00,16.36,16.45,16.31,16.33,251888.341543514,8.9088,8.9578,8.8815,8.8924,251888.3415
2009-03-04 11:50:00,16.34,16.39,16.31,16.32,149206.3492063492,8.8979,8.9251,8.8815,8.887,149206.3492
2009-03-04 11:55:00,16.32,16.39,16.29,16.31,149753.69458128078,8.887,8.9251,8.8706,8.8815,149753.6946
2009-03-04 12:00:00,16.32,16.34,16.27,16.28,109688.013136289,8.887,8.8979,8.8598,8.8652,109688.0131
2009-03-04 12:05:00,16.28,16.28,16.12,16.14,173070.6075533662,8.8652,8.8652,8.7781,8.789,173070.6076
2009-03-04 12:10:00,16.15,16.17,16.11,16.11,123590.5856595512,8.7944,8.8053,8.7726,8.7726,123590.5857
2009-03-04 12:15:00,16.11,16.11,16.03,16.03,129830.3229337712,8.7726,8.7726,8.7291,8.7291,129830.3229
2009-03-04 12:20:00,16.03,16.07,15.98,16.0,393103.4482758621,8.7291,8.7508,8.7018,8.7127,393103.4483
2009-03-04 12:25:00,16.01,16.04,15.97,15.99,216529.8303229338,8.7182,8.7345,8.6964,8.7073,216529.8303
2009-03-04 12:30:00,15.99,16.02,15.94,16.0,158401.7515051998,8.7073,8.7236,8.6801,8.7127,158401.7515
2009-03-04 12:35:00,16.0,16.09,15.94,16.0,331253.42090859334,8.7127,8.7617,8.6801,8.7127,331253.4209
2009-03-04 12:40:00,16.0,16.02,15.97,16.0,116584.56486042694,8.7127,8.7236,8.6964,8.7127,116584.5649
2009-03-04 12:45:00,16.0,16.0,15.92,15.94,150848.38533114397,8.7127,8.7127,8.6692,8.6801,150848.3853
2009-03-04 12:50:00,15.93,15.95,15.91,15.92,161357.41652983034,8.6746,8.6855,8.6637,8.6692,161357.4165
2009-03-04 12:55:00,15.91,15.94,15.84,15.9,227914.61412151068,8.6637,8.6801,8.6256,8.6583,227914.6141
2009-03-04 13:00:00,15.91,15.93,15.88,15.88,110235.3585112206,8.6637,8.6746,8.6474,8.6474,110235.3585
2009-03-04 13:05:00,15.88,15.89,15.79,15.88,168253.96825396825,8.6474,8.6528,8.5984,8.6474,168253.9683
2009-03-04 13:10:00,15.88,15.92,15.84,15.85,226929.39244663384,8.6474,8.6692,8.6256,8.631,226929.3924
2009-03-04 13:15:00,15.84,15.9,15.81,15.88,185440.61302681992,8.6256,8.6583,8.6093,8.6474,185440.613
2009-03-04 13:20:00,15.88,15.9,15.83,15.87,176464.14887794197,8.6474,8.6583,8.6202,8.6419,176464.1489
2009-03-04 13:25:00,15.87,15.92,15.83,15.84,210509.0311986864,8.6419,8.6692,8.6202,8.6256,210509.0312
2009-03-04 13:30:00,15.84,15.94,15.83,15.89,339244.6633825944,8.6256,8.6801,8.6202,8.6528,339244.6634
2009-03-04 13:35:00,15.88,15.9,15.83,15.85,188067.8708264916,8.6474,8.6583,8.6202,8.631,188067.8708
2009-03-04 13:40:00,15.85,15.9,15.84,15.89,120306.51340996168,8.631,8.6583,8.6256,8.6528,120306.5134
2009-03-04 13:45:00,15.89,15.99,15.88,15.97,193650.79365079367,8.6528,8.7073,8.6474,8.6964,193650.7937
2009-03-04 13:50:00,15.97,15.99,15.93,15.94,192337.16475095783,8.6964,8.7073,8.6746,8.6801,192337.1648
2009-03-04 13:55:00,15.95,15.98,15.86,15.88,130158.73015873016,8.6855,8.7018,8.6365,8.6474,130158.7302
2009-03-04 14:00:00,15.88,15.95,15.85,15.87,217624.52107279687,8.6474,8.6855,8.631,8.6419,217624.5211
2009-03-04 14:05:00,15.88,15.93,15.84,15.91,428024.083196497,8.6474,8.6746,8.6256,8.6637,428024.0832
2009-03-04 14:10:00,15.91,15.92,15.85,15.86,264915.1614668856,8.6637,8.6692,8.631,8.6365,264915.1615
2009-03-04 14:15:00,15.85,15.92,15.85,15.89,268746.57909140666,8.631,8.6692,8.631,8.6528,268746.5791
2009-03-04 14:20:00,15.89,15.89,15.8,15.8,235358.5112205802,8.6528,8.6528,8.6038,8.6038,235358.5112
2009-03-04 14:25:00,15.81,15.86,15.78,15.85,270279.1461412151,8.6093,8.6365,8.5929,8.631,270279.1461
2009-03-04 14:30:00,15.85,15.88,15.79,15.85,120963.3278598796,8.631,8.6474,8.5984,8.631,120963.3279
2009-03-04 14:35:00,15.86,15.92,15.8,15.9,389272.030651341,8.6365,8.6692,8.6038,8.6583,389272.0307
2009-03-04 14:40:00,15.9,15.99,15.89,15.97,318773.94636015326,8.6583,8.7073,8.6528,8.6964,318773.9464
2009-03-04 14:45:00,15.97,16.07,15.97,16.0,375697.8653530378,8.6964,8.7508,8.6964,8.7127,375697.8654
2009-03-04 14:50:00,16.01,16.11,15.99,16.11,302791.46141215105,8.7182,8.7726,8.7073,8.7726,302791.4614
2009-03-04 14:55:00,16.11,16.13,16.08,16.1,242036.1247947455,8.7726,8.7835,8.7563,8.7672,242036.1248
2009-03-04 15:00:00,16.1,16.14,16.1,16.12,271045.42966611934,8.7672,8.789,8.7672,8.7781,271045.4297
2009-03-04 15:05:00,16.13,16.2,16.12,16.18,238861.5216201424,8.7835,8.8216,8.7781,8.8107,238861.5216
2009-03-04 15:10:00,16.18,16.24,16.14,16.15,351067.3234811166,8.8107,8.8434,8.789,8.7944,351067.3235
2009-03-04 15:15:00,16.15,16.15,16.1,16.12,313519.4307608101,8.7944,8.7944,8.7672,8.7781,313519.4308
2009-03-04 15:20:00,16.12,16.13,16.04,16.09,288232.074438971,8.7781,8.7835,8.7345,8.7617,288232.0744
2009-03-04 15:25:00,16.09,16.15,16.08,16.15,299835.79638752056,8.7617,8.7944,8.7563,8.7944,299835.7964
2009-03-04 15:30:00,16.15,16.16,16.09,16.11,385550.08210180624,8.7944,8.7999,8.7617,8.7726,385550.0821
2009-03-04 15:35:00,16.11,16.13,16.08,16.09,372851.6694033936,8.7726,8.7835,8.7563,8.7617,372851.6694
2009-03-04 15:40:00,16.09,16.11,16.02,16.04,319430.7608100712,8.7617,8.7726,8.7236,8.7345,319430.7608
2009-03-04 15:45:00,16.03,16.03,15.96,15.97,293924.46633825946,8.7291,8.7291,8.6909,8.6964,293924.4663
2009-03-04 15:50:00,15.98,16.0,15.93,15.94,326108.37438423646,8.7018,8.7127,8.6746,8.6801,326108.3744
2009-03-04 15:55:00,15.94,15.95,15.87,15.88,400766.2835249042,8.6801,8.6855,8.6419,8.6474,400766.2835
2009-03-05 09:30:00,15.53,15.66,15.24,15.25,357088.122605364,8.4568,8.5276,8.2989,8.3043,357088.1226
2009-03-05 09:35:00,15.26,15.48,15.14,15.18,540667.7613574165,8.3098,8.4296,8.2444,8.2662,540667.7614
2009-03-05 09:40:00,15.18,15.27,15.14,15.2,169348.65900383142,8.2662,8.3152,8.2444,8.2771,169348.659
2009-03-05 09:45:00,15.21,15.37,15.19,15.2,155446.08648056924,8.2825,8.3697,8.2716,8.2771,155446.0865
2009-03-05 09:50:00,15.19,15.33,15.18,15.24,165736.179529283,8.2716,8.3479,8.2662,8.2989,165736.1795
2009-03-05 09:55:00,15.24,15.4,15.24,15.31,229775.5883962781,8.2989,8.386,8.2989,8.337,229775.5884
2009-03-05 10:00:00,15.3,15.37,15.24,15.28,235139.5730706076,8.3315,8.3697,8.2989,8.3207,235139.5731
2009-03-05 10:05:00,15.29,15.33,15.25,15.26,229447.1811713191,8.3261,8.3479,8.3043,8.3098,229447.1812
2009-03-05 10:10:00,15.26,15.26,15.16,15.16,212698.4126984127,8.3098,8.3098,8.2553,8.2553,212698.4127
2009-03-05 10:15:00,15.16,15.17,15.06,15.08,289983.57963875204,8.2553,8.2608,8.2009,8.2117,289983.5796
2009-03-05 10:20:00,15.07,15.1,15.03,15.03,206568.14449917892,8.2063,8.2226,8.1845,8.1845,206568.1445
2009-03-05 10:25:00,15.03,15.05,14.94,15.04,292829.7755883963,8.1845,8.1954,8.1355,8.19,292829.7756
2009-03-05 10:30:00,15.03,15.16,15.03,15.16,271373.8368910783,8.1845,8.2553,8.1845,8.2553,271373.8369
2009-03-05 10:35:00,15.15,15.19,15.1,15.16,310673.23481116584,8.2499,8.2716,8.2226,8.2553,310673.2348
2009-03-05 10:40:00,15.16,15.31,15.15,15.19,184893.2676518884,8.2553,8.337,8.2499,8.2716,184893.2677
2009-03-05 10:45:00,15.19,15.21,15.16,15.19,154570.33388067872,8.2716,8.2825,8.2553,8.2716,154570.3339
2009-03-05 10:50:00,15.2,15.23,15.16,15.23,85823.75478927203,8.2771,8.2934,8.2553,8.2934,85823.7548
2009-03-05 10:55:00,15.23,15.24,15.13,15.15,158073.34428024082,8.2934,8.2989,8.239,8.2499,158073.3443
2009-03-05 11:00:00,15.15,15.16,15.12,15.13,134099.61685823754,8.2499,8.2553,8.2335,8.239,134099.6169
2009-03-05 11:05:00,15.12,15.15,15.07,15.14,202846.19594964423,8.2335,8.2499,8.2063,8.2444,202846.1959
2009-03-05 11:10:00,15.14,15.17,15.11,15.13,154241.92665571976,8.2444,8.2608,8.2281,8.239,154241.9267
2009-03-05 11:15:00,15.13,15.13,15.03,15.05,268965.5172413793,8.239,8.239,8.1845,8.1954,268965.5172
2009-03-05 11:20:00,15.05,15.08,14.99,15.05,194636.0153256705,8.1954,8.2117,8.1627,8.1954,194636.0153
2009-03-05 11:25:00,15.06,15.1,15.04,15.09,222988.50574712644,8.2009,8.2226,8.19,8.2172,222988.5057
2009-03-05 11:30:00,15.08,15.1,15.01,15.06,169677.06622879038,8.2117,8.2226,8.1736,8.2009,169677.0662
2009-03-05 11:35:00,15.06,15.09,14.98,14.99,188177.33990147783,8.2009,8.2172,8.1573,8.1627,188177.3399
2009-03-05 11:40:00,14.99,15.0,14.93,14.99,138806.78708264916,8.1627,8.1682,8.1301,8.1627,138806.7871
2009-03-05 11:45:00,14.99,15.01,14.89,14.93,128626.16310892174,8.1627,8.1736,8.1083,8.1301,128626.1631
2009-03-05 11:50:00,14.93,14.94,14.88,14.9,166502.4630541872,8.1301,8.1355,8.1028,8.1137,166502.4631
2009-03-05 11:55:00,14.89,14.96,14.88,14.94,121291.73508483854,8.1083,8.1464,8.1028,8.1355,121291.7351
2009-03-05 12:00:00,14.94,15.0,14.89,14.93,120087.57525998904,8.1355,8.1682,8.1083,8.1301,120087.5753
2009-03-05 12:05:00,14.93,14.94,14.86,14.88,83196.49698960045,8.1301,8.1355,8.0919,8.1028,83196.497
2009-03-05 12:10:00,14.88,14.89,14.78,14.83,106732.34811165846,8.1028,8.1083,8.0484,8.0756,106732.3481
2009-03-05 12:15:00,14.83,14.98,14.8,14.98,141762.4521072797,8.0756,8.1573,8.0593,8.1573,141762.4521
2009-03-05 12:20:00,14.97,15.05,14.96,15.0,96661.19321291737,8.1518,8.1954,8.1464,8.1682,96661.1932
2009-03-05 12:25:00,15.01,15.07,15.0,15.07,93486.5900383142,8.1736,8.2063,8.1682,8.2063,93486.59
2009-03-05 12:30:00,15.07,15.07,15.02,15.05,98303.2293377121,8.2063,8.2063,8.1791,8.1954,98303.2293
2009-03-05 12:35:00,15.05,15.11,15.02,15.1,151614.66885604817,8.1954,8.2281,8.1791,8.2226,151614.6689
2009-03-05 12:40:00,15.11,15.15,15.1,15.14,129173.50848385332,8.2281,8.2499,8.2226,8.2444,129173.5085
2009-03-05 12:45:00,15.14,15.14,15.02,15.05,142747.67378215655,8.2444,8.2444,8.1791,8.1954,142747.6738
2009-03-05 12:50:00,15.05,15.07,15.03,15.06,56157.6354679803,8.1954,8.2063,8.1845,8.2009,56157.6355
2009-03-05 12:55:00,15.05,15.06,15.0,15.05,93924.46633825944,8.1954,8.2009,8.1682,8.1954,93924.4663
2009-03-05 13:00:00,15.05,15.07,15.01,15.06,137602.62725779967,8.1954,8.2063,8.1736,8.2009,137602.6273
2009-03-05 13:05:00,15.07,15.19,15.06,15.16,158401.7515051998,8.2063,8.2716,8.2009,8.2553,158401.7515
2009-03-05 13:10:00,15.16,15.26,15.16,15.2,225944.170771757,8.2553,8.3098,8.2553,8.2771,225944.1708
2009-03-05 13:15:00,15.19,15.29,15.16,15.26,93158.18281335523,8.2716,8.3261,8.2553,8.3098,93158.1828
2009-03-05 13:20:00,15.26,15.26,15.11,15.13,61850.02736726875,8.3098,8.3098,8.2281,8.239,61850.0274
2009-03-05 13:25:00,15.13,15.17,15.09,15.16,61302.681992337166,8.239,8.2608,8.2172,8.2553,61302.682
2009-03-05 13:30:00,15.16,15.16,15.05,15.11,83305.96606458676,8.2553,8.2553,8.1954,8.2281,83305.9661
2009-03-05 13:35:00,15.1,15.12,15.03,15.04,83415.43513957308,8.2226,8.2335,8.1845,8.19,83415.4351
2009-03-05 13:40:00,15.05,15.12,14.98,14.98,121948.54953475644,8.1954,8.2335,8.1573,8.1573,121948.5495
2009-03-05 13:45:00,14.99,15.08,14.98,14.99,104652.43568691846,8.1627,8.2117,8.1573,8.1627,104652.4357
2009-03-05 13:50:00,15.0,15.0,14.91,14.96,119868.63711001644,8.1682,8.1682,8.1192,8.1464,119868.6371
2009-03-05 13:55:00,14.96,15.05,14.93,15.03,117788.7246852764,8.1464,8.1954,8.1301,8.1845,117788.7247
2009-03-05 14:00:00,15.02,15.07,14.97,15.05,109140.6677613574,8.1791,8.2063,8.1518,8.1954,109140.6678
2009-03-05 14:05:00,15.05,15.05,14.92,14.96,97099.06951286262,8.1954,8.1954,8.1246,8.1464,97099.0695
2009-03-05 14:10:00,14.97,14.97,14.89,14.94,93924.46633825944,8.1518,8.1518,8.1083,8.1355,93924.4663
2009-03-05 14:15:00,14.94,14.98,14.91,14.95,113300.49261083743,8.1355,8.1573,8.1192,8.141,113300.4926
2009-03-05 14:20:00,14.95,14.95,14.84,14.86,111439.51833607006,8.141,8.141,8.0811,8.0919,111439.5183
2009-03-05 14:25:00,14.85,14.93,14.84,14.92,112972.0853858785,8.0865,8.1301,8.0811,8.1246,112972.0854
2009-03-05 14:30:00,14.93,15.0,14.88,14.95,144937.05528188287,8.1301,8.1682,8.1028,8.141,144937.0553
2009-03-05 14:35:00,14.94,15.0,14.92,14.94,115818.28133552273,8.1355,8.1682,8.1246,8.1355,115818.2813
2009-03-05 14:40:00,14.94,14.95,14.89,14.91,65243.56869184456,8.1355,8.141,8.1083,8.1192,65243.5687
2009-03-05 14:45:00,14.91,14.98,14.89,14.94,126984.12698412698,8.1192,8.1573,8.1083,8.1355,126984.127
2009-03-05 14:50:00,14.95,15.0,14.94,14.95,64258.34701696771,8.141,8.1682,8.1355,8.141,64258.347
2009-03-05 14:55:00,14.96,14.99,14.88,14.89,140448.8232074439,8.1464,8.1627,8.1028,8.1083,140448.8232
2009-03-05 15:00:00,14.89,14.96,14.89,14.93,141105.6376573618,8.1083,8.1464,8.1083,8.1301,141105.6377
2009-03-05 15:05:00,14.92,15.02,14.89,14.96,132129.17350848386,8.1246,8.1791,8.1083,8.1464,132129.1735
2009-03-05 15:10:00,14.97,15.07,14.97,15.05,132676.51888341544,8.1518,8.2063,8.1518,8.1954,132676.5189
2009-03-05 15:15:00,15.05,15.13,14.95,14.95,162999.45265462509,8.1954,8.239,8.141,8.141,162999.4527
2009-03-05 15:20:00,14.96,15.04,14.94,14.96,170333.88067870826,8.1464,8.19,8.1355,8.1464,170333.8807
2009-03-05 15:25:00,14.95,15.01,14.89,14.94,211165.84564860427,8.141,8.1736,8.1083,8.1355,211165.8456
2009-03-05 15:30:00,14.95,15.0,14.89,14.9,181390.25725232624,8.141,8.1682,8.1083,8.1137,181390.2573
2009-03-05 15:35:00,14.9,14.9,14.81,14.85,290640.39408867,8.1137,8.1137,8.0647,8.0865,290640.3941
2009-03-05 15:40:00,14.85,14.9,14.8,14.81,354351.3957307061,8.0865,8.1137,8.0593,8.0647,354351.3957
2009-03-05 15:45:00,14.81,14.9,14.79,14.87,455719.7591680351,8.0647,8.1137,8.0538,8.0974,455719.7592
2009-03-05 15:50:00,14.87,14.95,14.84,14.95,297865.3530377668,8.0974,8.141,8.0811,8.141,297865.353
2009-03-05 15:55:00,14.95,14.98,14.91,14.94,395511.76792556106,8.141,8.1573,8.1192,8.1355,395511.7679
2009-03-06 09:30:00,15.22,15.26,15.08,15.17,133771.2096332786,8.288,8.3098,8.2117,8.2608,133771.2096
2009-03-06 09:35:00,15.17,15.21,15.09,15.13,155446.08648056924,8.2608,8.2825,8.2172,8.239,155446.0865
2009-03-06 09:40:00,15.14,15.42,15.08,15.41,286261.6310892173,8.2444,8.3969,8.2117,8.3914,286261.6311
2009-03-06 09:45:00,15.42,15.43,15.26,15.29,231527.0935960592,8.3969,8.4023,8.3098,8.3261,231527.0936
2009-03-06 09:50:00,15.28,15.32,15.17,15.19,173399.01477832513,8.3207,8.3424,8.2608,8.2716,173399.0148
2009-03-06 09:55:00,15.19,15.31,15.17,15.23,215435.13957307063,8.2716,8.337,8.2608,8.2934,215435.1396
2009-03-06 10:00:00,15.23,15.32,15.17,15.18,150410.5090311987,8.2934,8.3424,8.2608,8.2662,150410.509
2009-03-06 10:05:00,15.17,15.21,15.07,15.15,178434.59222769568,8.2608,8.2825,8.2063,8.2499,178434.5922
2009-03-06 10:10:00,15.15,15.19,15.04,15.08,199452.6546250684,8.2499,8.2716,8.19,8.2117,199452.6546
2009-03-06 10:15:00,15.08,15.11,14.95,15.05,169348.65900383142,8.2117,8.2281,8.141,8.1954,169348.659
2009-03-06 10:20:00,15.04,15.05,14.89,14.91,275095.78544061305,8.19,8.1954,8.1083,8.1192,275095.7854
2009-03-06 10:25:00,14.92,15.03,14.87,14.99,188943.62342638205,8.1246,8.1845,8.0974,8.1627,188943.6234
2009-03-06 10:30:00,14.99,15.07,14.88,14.89,152928.29775588398,8.1627,8.2063,8.1028,8.1083,152928.2978
2009-03-06 10:35:00,14.89,14.91,14.75,14.84,128078.81773399016,8.1083,8.1192,8.032,8.0811,128078.8177
2009-03-06 10:40:00,14.84,14.94,14.84,14.94,161576.35467980296,8.0811,8.1355,8.0811,8.1355,161576.3547
2009-03-06 10:45:00,14.94,14.94,14.79,14.85,162452.1072796935,8.1355,8.1355,8.0538,8.0865,162452.1073
2009-03-06 10:50:00,14.85,14.87,14.74,14.79,174274.76737821565,8.0865,8.0974,8.0266,8.0538,174274.7674
2009-03-06 10:55:00,14.78,14.84,14.72,14.78,243897.0990695129,8.0484,8.0811,8.0157,8.0484,243897.0991
2009-03-06 11:00:00,14.78,14.84,14.74,14.84,203612.47947454845,8.0484,8.0811,8.0266,8.0811,203612.4795
2009-03-06 11:05:00,14.84,14.84,14.73,14.83,151943.0760810071,8.0811,8.0811,8.0212,8.0756,151943.0761
2009-03-06 11:10:00,14.83,14.84,14.79,14.83,90640.39408866996,8.0756,8.0811,8.0538,8.0756,90640.3941
2009-03-06 11:15:00,14.83,14.84,14.78,14.82,107170.22441160372,8.0756,8.0811,8.0484,8.0702,107170.2244
2009-03-06 11:20:00,14.83,14.83,14.72,14.72,105747.12643678162,8.0756,8.0756,8.0157,8.0157,105747.1264
2009-03-06 11:25:00,14.73,14.77,14.69,14.77,118555.00821018063,8.0212,8.0429,7.9994,8.0429,118555.0082
2009-03-06 11:30:00,14.77,14.9,14.77,14.85,133880.67870826492,8.0429,8.1137,8.0429,8.0865,133880.6787
2009-03-06 11:35:00,14.84,14.91,14.73,14.73,102572.52326217844,8.0811,8.1192,8.0212,8.0212,102572.5233
2009-03-06 11:40:00,14.73,14.79,14.71,14.72,97646.4148877942,8.0212,8.0538,8.0103,8.0157,97646.4149
2009-03-06 11:45:00,14.71,14.8,14.71,14.78,89217.29611384784,8.0103,8.0593,8.0103,8.0484,89217.2961
2009-03-06 11:50:00,14.78,14.84,14.77,14.82,112753.14723590588,8.0484,8.0811,8.0429,8.0702,112753.1472
2009-03-06 11:55:00,14.82,14.88,14.8,14.81,93377.12096332786,8.0702,8.1028,8.0593,8.0647,93377.121
2009-03-06 12:00:00,14.81,14.94,14.8,14.91,121291.73508483854,8.0647,8.1355,8.0593,8.1192,121291.7351
2009-03-06 12:05:00,14.91,14.98,14.91,14.97,64258.34701696771,8.1192,8.1573,8.1192,8.1518,64258.347
2009-03-06 12:10:00,14.97,15.05,14.94,15.03,154351.39573070608,8.1518,8.1954,8.1355,8.1845,154351.3957
2009-03-06 12:15:00,15.03,15.11,14.96,14.99,149315.81828133552,8.1845,8.2281,8.1464,8.1627,149315.8183
2009-03-06 12:20:00,14.99,15.05,14.94,14.94,128407.2249589491,8.1627,8.1954,8.1355,8.1355,128407.225
2009-03-06 12:25:00,14.93,14.96,14.9,14.94,63273.12534209086,8.1301,8.1464,8.1137,8.1355,63273.1253
2009-03-06 12:30:00,14.93,14.94,14.84,14.89,168035.03010399564,8.1301,8.1355,8.0811,8.1083,168035.0301
2009-03-06 12:35:00,14.89,14.89,14.83,14.88,48713.73836891079,8.1083,8.1083,8.0756,8.1028,48713.7384
2009-03-06 12:40:00,14.88,14.89,14.78,14.8,61631.08921729612,8.1028,8.1083,8.0484,8.0593,61631.0892
2009-03-06 12:45:00,14.79,14.8,14.7,14.72,107279.69348659004,8.0538,8.0593,8.0048,8.0157,107279.6935
2009-03-06 12:50:00,14.71,14.74,14.69,14.73,81007.11548987411,8.0103,8.0266,7.9994,8.0212,81007.1155
2009-03-06 12:55:00,14.73,14.78,14.68,14.78,91078.27038861522,8.0212,8.0484,7.9939,8.0484,91078.2704
2009-03-06 13:00:00,14.78,14.81,14.74,14.78,57580.73344280241,8.0484,8.0647,8.0266,8.0484,57580.7334
2009-03-06 13:05:00,14.78,14.8,14.75,14.79,38970.99069512863,8.0484,8.0593,8.032,8.0538,38970.9907
2009-03-06 13:10:00,14.78,14.83,14.73,14.73,80788.17733990148,8.0484,8.0756,8.0212,8.0212,80788.1773
2009-03-06 13:15:00,14.72,14.73,14.65,14.66,92172.96113847838,8.0157,8.0212,7.9776,7.983,92172.9611
2009-03-06 13:20:00,14.65,14.65,14.62,14.63,110235.3585112206,7.9776,7.9776,7.9613,7.9667,110235.3585
2009-03-06 13:25:00,14.63,14.68,14.62,14.66,85823.75478927203,7.9667,7.9939,7.9613,7.983,85823.7548
2009-03-06 13:30:00,14.66,14.68,14.6,14.61,102463.05418719212,7.983,7.9939,7.9504,7.9558,102463.0542
2009-03-06 13:35:00,14.61,14.63,14.54,14.56,62835.2490421456,7.9558,7.9667,7.9177,7.9286,62835.249
2009-03-06 13:40:00,14.56,14.57,14.52,14.54,107827.03886152162,7.9286,7.934,7.9068,7.9177,107827.0389
2009-03-06 13:45:00,14.54,14.62,14.53,14.6,102681.99233716476,7.9177,7.9613,7.9122,7.9504,102681.9923
2009-03-06 13:50:00,14.6,14.64,14.55,14.61,79912.42474001095,7.9504,7.9721,7.9231,7.9558,79912.4247
2009-03-06 13:55:00,14.61,14.64,14.59,14.61,48385.33114395184,7.9558,7.9721,7.9449,7.9558,48385.3311
2009-03-06 14:00:00,14.61,14.7,14.59,14.6,122714.83305966064,7.9558,8.0048,7.9449,7.9504,122714.8331
2009-03-06 14:05:00,14.6,14.72,14.55,14.72,93158.18281335523,7.9504,8.0157,7.9231,8.0157,93158.1828
2009-03-06 14:10:00,14.72,14.73,14.64,14.73,74986.31636562671,8.0157,8.0212,7.9721,8.0212,74986.3164
2009-03-06 14:15:00,14.73,14.73,14.57,14.6,91297.20853858785,8.0212,8.0212,7.934,7.9504,91297.2085
2009-03-06 14:20:00,14.59,14.62,14.56,14.59,61850.02736726875,7.9449,7.9613,7.9286,7.9449,61850.0274
2009-03-06 14:25:00,14.58,14.73,14.56,14.72,98303.2293377121,7.9395,8.0212,7.9286,8.0157,98303.2293
2009-03-06 14:30:00,14.72,14.73,14.62,14.65,86590.03831417624,8.0157,8.0212,7.9613,7.9776,86590.0383
2009-03-06 14:35:00,14.65,14.71,14.59,14.63,93814.99726327312,7.9776,8.0103,7.9449,7.9667,93814.9973
2009-03-06 14:40:00,14.63,14.63,14.51,14.52,116912.97208538587,7.9667,7.9667,7.9014,7.9068,116912.9721
2009-03-06 14:45:00,14.52,14.56,14.48,14.48,135194.30760810073,7.9068,7.9286,7.885,7.885,135194.3076
2009-03-06 14:50:00,14.48,14.5,14.42,14.43,128954.57033388068,7.885,7.8959,7.8523,7.8578,128954.5703
2009-03-06 14:55:00,14.42,14.45,14.4,14.42,108812.26053639848,7.8523,7.8687,7.8415,7.8523,108812.2605
2009-03-06 15:00:00,14.43,14.47,14.39,14.42,140667.76135741654,7.8578,7.8796,7.836,7.8523,140667.7614
2009-03-06 15:05:00,14.42,14.42,14.35,14.42,133552.27148330596,7.8523,7.8523,7.8142,7.8523,133552.2715
2009-03-06 15:10:00,14.42,14.44,14.41,14.41,110782.70388615216,7.8523,7.8632,7.8469,7.8469,110782.7039
2009-03-06 15:15:00,14.4,14.52,14.4,14.5,118555.00821018063,7.8415,7.9068,7.8415,7.8959,118555.0082
2009-03-06 15:20:00,14.49,14.5,14.37,14.37,125451.55993431856,7.8905,7.8959,7.8251,7.8251,125451.5599
2009-03-06 15:25:00,14.37,14.43,14.36,14.41,124356.8691844554,7.8251,7.8578,7.8197,7.8469,124356.8692
2009-03-06 15:30:00,14.41,14.57,14.38,14.56,209195.4022988506,7.8469,7.934,7.8306,7.9286,209195.4023
2009-03-06 15:35:00,14.56,14.57,14.47,14.52,208757.52599890533,7.9286,7.934,7.8796,7.9068,208757.526
2009-03-06 15:40:00,14.52,14.72,14.52,14.66,415873.0158730159,7.9068,8.0157,7.9068,7.983,415873.0159
2009-03-06 15:45:00,14.66,14.8,14.63,14.67,402408.31964969897,7.983,8.0593,7.9667,7.9885,402408.3196
2009-03-06 15:50:00,14.66,14.84,14.66,14.81,395730.7060755337,7.983,8.0811,7.983,8.0647,395730.7061
2009-03-06 15:55:00,14.81,14.89,14.8,14.84,537712.096332786,8.0647,8.1083,8.0593,8.0811,537712.0963
2009-03-09 09:30:00,14.57,14.9,14.57,14.89,121401.20415982486,7.934,8.1137,7.934,8.1083,121401.2042
2009-03-09 09:35:00,14.89,15.07,14.84,14.96,228899.83579638752,8.1083,8.2063,8.0811,8.1464,228899.8358
2009-03-09 09:40:00,14.95,15.37,14.94,15.24,328297.7558839628,8.141,8.3697,8.1355,8.2989,328297.7559
2009-03-09 09:45:00,15.23,15.38,15.19,15.38,198139.02572523264,8.2934,8.3751,8.2716,8.3751,198139.0257
2009-03-09 09:50:00,15.38,15.55,15.37,15.52,268089.7646414888,8.3751,8.4677,8.3697,8.4513,268089.7646
2009-03-09 09:55:00,15.51,15.52,15.35,15.39,166830.87027914615,8.4459,8.4513,8.3588,8.3806,166830.8703
2009-03-09 10:00:00,15.39,15.59,15.36,15.58,159058.5659551177,8.3806,8.4895,8.3642,8.484,159058.566
2009-03-09 10:05:00,15.58,15.68,15.56,15.56,237657.36179529285,8.484,8.5385,8.4731,8.4731,237657.3618
2009-03-09 10:10:00,15.56,15.74,15.54,15.66,164641.48877941983,8.4731,8.5711,8.4622,8.5276,164641.4888
2009-03-09 10:15:00,15.66,15.75,15.62,15.67,131034.4827586207,8.5276,8.5766,8.5058,8.533,131034.4828
2009-03-09 10:20:00,15.66,15.66,15.47,15.51,110563.76573617951,8.5276,8.5276,8.4241,8.4459,110563.7657
2009-03-09 10:25:00,15.5,15.52,15.46,15.47,100383.14176245211,8.4405,8.4513,8.4187,8.4241,100383.1418
2009-03-09 10:30:00,15.48,15.53,15.44,15.46,113519.43076081008,8.4296,8.4568,8.4078,8.4187,113519.4308
2009-03-09 10:35:00,15.46,15.47,15.31,15.37,134537.49315818283,8.4187,8.4241,8.337,8.3697,134537.4932
2009-03-09 10:40:00,15.37,15.48,15.34,15.48,126984.12698412698,8.3697,8.4296,8.3533,8.4296,126984.127
2009-03-09 10:45:00,15.49,15.51,15.39,15.4,91844.55391351944,8.435,8.4459,8.3806,8.386,91844.5539
2009-03-09 10:50:00,15.39,15.46,15.36,15.4,68856.048166393,8.3806,8.4187,8.3642,8.386,68856.0482
2009-03-09 10:55:00,15.41,15.47,15.3,15.35,222331.6912972085,8.3914,8.4241,8.3315,8.3588,222331.6913
2009-03-09 11:00:00,15.34,15.47,15.34,15.42,144827.58620689655,8.3533,8.4241,8.3533,8.3969,144827.5862
2009-03-09 11:05:00,15.41,15.43,15.35,15.4,87356.32183908047,8.3914,8.4023,8.3588,8.386,87356.3218
2009-03-09 11:10:00,15.4,15.47,15.39,15.47,76409.41434044883,8.386,8.4241,8.3806,8.4241,76409.4143
2009-03-09 11:15:00,15.47,15.53,15.42,15.44,106075.53366174056,8.4241,8.4568,8.3969,8.4078,106075.5337
2009-03-09 11:20:00,15.45,15.49,15.37,15.48,89107.82703886152,8.4132,8.435,8.3697,8.4296,89107.827
2009-03-09 11:25:00,15.46,15.53,15.44,15.49,71154.89874110564,8.4187,8.4568,8.4078,8.435,71154.8987
2009-03-09 11:30:00,15.49,15.58,15.49,15.55,87246.85276409415,8.435,8.484,8.435,8.4677,87246.8528
2009-03-09 11:35:00,15.55,15.67,15.55,15.62,86371.10016420361,8.4677,8.533,8.4677,8.5058,86371.1002
2009-03-09 11:40:00,15.63,15.67,15.57,15.6,82539.68253968254,8.5112,8.533,8.4786,8.4949,82539.6825
2009-03-09 11:45:00,15.6,15.65,15.58,15.62,93705.5281882868,8.4949,8.5221,8.484,8.5058,93705.5282
2009-03-09 11:50:00,15.62,15.64,15.52,15.53,122495.89490968802,8.5058,8.5167,8.4513,8.4568,122495.8949
2009-03-09 11:55:00,15.52,15.55,15.47,15.48,73563.2183908046,8.4513,8.4677,8.4241,8.4296,73563.2184
2009-03-09 12:00:00,15.5,15.58,15.47,15.56,83962.78051450466,8.4405,8.484,8.4241,8.4731,83962.7805
2009-03-09 12:05:00,15.55,15.6,15.53,15.6,72906.4039408867,8.4677,8.4949,8.4568,8.4949,72906.4039
2009-03-09 12:10:00,15.6,15.7,15.58,15.68,78927.2030651341,8.4949,8.5494,8.484,8.5385,78927.2031
2009-03-09 12:15:00,15.68,15.71,15.67,15.71,54844.006568144505,8.5385,8.5548,8.533,8.5548,54844.0066
2009-03-09 12:20:00,15.71,15.74,15.68,15.72,93596.0591133005,8.5548,8.5711,8.5385,8.5603,93596.0591
2009-03-09 12:25:00,15.72,15.73,15.58,15.58,77394.63601532567,8.5603,8.5657,8.484,8.484,77394.636
2009-03-09 12:30:00,15.59,15.66,15.58,15.64,64477.28516694034,8.4895,8.5276,8.484,8.5167,64477.2852
2009-03-09 12:35:00,15.65,15.66,15.54,15.54,95457.03338806788,8.5221,8.5276,8.4622,8.4622,95457.0334
2009-03-09 12:40:00,15.54,15.57,15.51,15.53,72468.52764094144,8.4622,8.4786,8.4459,8.4568,72468.5276
2009-03-09 12:45:00,15.53,15.58,15.53,15.55,65024.63054187192,8.4568,8.484,8.4568,8.4677,65024.6305
2009-03-09 12:50:00,15.55,15.6,15.55,15.6,36891.07827038861,8.4677,8.4949,8.4677,8.4949,36891.0783
2009-03-09 12:55:00,15.6,15.62,15.57,15.57,45210.72796934866,8.4949,8.5058,8.4786,8.4786,45210.728
2009-03-09 13:00:00,15.57,15.57,15.48,15.48,68308.70279146142,8.4786,8.4786,8.4296,8.4296,68308.7028
2009-03-09 13:05:00,15.47,15.48,15.34,15.37,79802.95566502464,8.4241,8.4296,8.3533,8.3697,79802.9557
2009-03-09 13:10:00,15.37,15.38,15.33,15.37,66228.7903667214,8.3697,8.3751,8.3479,8.3697,66228.7904
2009-03-09 13:15:00,15.37,15.45,15.36,15.42,68527.64094143405,8.3697,8.4132,8.3642,8.3969,68527.6409
2009-03-09 13:20:00,15.42,15.42,15.36,15.36,86371.10016420361,8.3969,8.3969,8.3642,8.3642,86371.1002
2009-03-09 13:25:00,15.36,15.4,15.35,15.37,85385.87848932677,8.3642,8.386,8.3588,8.3697,85385.8785
2009-03-09 13:30:00,15.37,15.41,15.35,15.41,66666.66666666667,8.3697,8.3914,8.3588,8.3914,66666.6667
2009-03-09 13:35:00,15.41,15.45,15.34,15.36,66447.72851669404,8.3914,8.4132,8.3533,8.3642,66447.7285
2009-03-09 13:40:00,15.35,15.44,15.35,15.4,81992.33716475096,8.3588,8.4078,8.3588,8.386,81992.3372
2009-03-09 13:45:00,15.39,15.43,15.36,15.43,82101.80623973727,8.3806,8.4023,8.3642,8.4023,82101.8062
2009-03-09 13:50:00,15.43,15.48,15.43,15.46,104980.8429118774,8.4023,8.4296,8.4023,8.4187,104980.8429
2009-03-09 13:55:00,15.46,15.46,15.35,15.38,82320.74438970991,8.4187,8.4187,8.3588,8.3751,82320.7444
2009-03-09 14:00:00,15.38,15.53,15.36,15.5,198248.49480021893,8.3751,8.4568,8.3642,8.4405,198248.4948
2009-03-09 14:05:00,15.5,15.52,15.47,15.49,108045.97701149424,8.4405,8.4513,8.4241,8.435,108045.977
2009-03-09 14:10:00,15.49,15.51,15.4,15.44,94909.6880131363,8.435,8.4459,8.386,8.4078,94909.688
2009-03-09 14:15:00,15.44,15.47,15.37,15.41,92829.77558839628,8.4078,8.4241,8.3697,8.3914,92829.7756
2009-03-09 14:20:00,15.4,15.42,15.3,15.31,137712.096332786,8.386,8.3969,8.3315,8.337,137712.0963
2009-03-09 14:25:00,15.32,15.37,15.28,15.36,141543.51395730706,8.3424,8.3697,8.3207,8.3642,141543.514
2009-03-09 14:30:00,15.36,15.37,15.26,15.26,94690.74986316366,8.3642,8.3697,8.3098,8.3098,94690.7499
2009-03-09 14:35:00,15.26,15.3,15.23,15.3,129720.8538587849,8.3098,8.3315,8.2934,8.3315,129720.8539
2009-03-09 14:40:00,15.3,15.31,15.21,15.25,98522.16748768474,8.3315,8.337,8.2825,8.3043,98522.1675
2009-03-09 14:45:00,15.25,15.34,15.23,15.3,103448.27586206896,8.3043,8.3533,8.2934,8.3315,103448.2759
2009-03-09 14:50:00,15.31,15.39,15.31,15.33,73015.87301587302,8.337,8.3806,8.337,8.3479,73015.873
2009-03-09 14:55:00,15.34,15.39,15.3,15.34,75314.72359058567,8.3533,8.3806,8.3315,8.3533,75314.7236
2009-03-09 15:00:00,15.33,15.4,15.33,15.35,100383.14176245211,8.3479,8.386,8.3479,8.3588,100383.1418
2009-03-09 15:05:00,15.35,15.36,15.24,15.3,157197.5916803503,8.3588,8.3642,8.2989,8.3315,157197.5917
2009-03-09 15:10:00,15.3,15.3,15.16,15.21,187958.4017515052,8.3315,8.3315,8.2553,8.2825,187958.4018
2009-03-09 15:15:00,15.21,15.21,15.1,15.16,198139.02572523264,8.2825,8.2825,8.2226,8.2553,198139.0257
2009-03-09 15:20:00,15.15,15.18,15.1,15.15,141324.57580733445,8.2499,8.2662,8.2226,8.2499,141324.5758
2009-03-09 15:25:00,15.15,15.23,15.1,15.21,121291.73508483854,8.2499,8.2934,8.2226,8.2825,121291.7351
2009-03-09 15:30:00,15.21,15.28,15.16,15.25,145484.40065681445,8.2825,8.3207,8.2553,8.3043,145484.4007
2009-03-09 15:35:00,15.25,15.29,15.13,15.13,253530.3776683087,8.3043,8.3261,8.239,8.239,253530.3777
2009-03-09 15:40:00,15.13,15.17,15.1,15.15,198139.02572523264,8.239,8.2608,8.2226,8.2499,198139.0257
2009-03-09 15:45:00,15.15,15.15,15.08,15.08,164750.95785440612,8.2499,8.2499,8.2117,8.2117,164750.9579
2009-03-09 15:50:00,15.09,15.18,15.08,15.13,237000.5473453749,8.2172,8.2662,8.2117,8.239,237000.5473
2009-03-09 15:55:00,15.13,15.21,15.13,15.18,418500.2736726875,8.239,8.2825,8.239,8.2662,418500.2737
2009-03-10 09:30:00,15.62,15.68,15.47,15.64,196059.1133004926,8.5058,8.5385,8.4241,8.5167,196059.1133
2009-03-10 09:35:00,15.64,15.88,15.63,15.73,267761.35741652985,8.5167,8.6474,8.5112,8.5657,267761.3574
2009-03-10 09:40:00,15.72,15.81,15.64,15.76,214012.0415982485,8.5603,8.6093,8.5167,8.582,214012.0416
2009-03-10 09:45:00,15.77,15.89,15.77,15.85,186863.71100164205,8.5875,8.6528,8.5875,8.631,186863.711
2009-03-10 09:50:00,15.86,16.0,15.84,15.95,155446.08648056924,8.6365,8.7127,8.6256,8.6855,155446.0865
2009-03-10 09:55:00,15.96,15.98,15.77,15.84,128735.63218390803,8.6909,8.7018,8.5875,8.6256,128735.6322
2009-03-10 10:00:00,15.83,15.97,15.81,15.83,142200.32840722497,8.6202,8.6964,8.6093,8.6202,142200.3284
2009-03-10 10:05:00,15.84,15.99,15.79,15.95,136617.40558292283,8.6256,8.7073,8.5984,8.6855,136617.4056
2009-03-10 10:10:00,15.95,16.0,15.92,15.99,88341.54351395731,8.6855,8.7127,8.6692,8.7073,88341.5435
2009-03-10 10:15:00,15.98,16.06,15.89,15.91,170881.22605363987,8.7018,8.7454,8.6528,8.6637,170881.2261
2009-03-10 10:20:00,15.9,15.91,15.83,15.87,142419.2665571976,8.6583,8.6637,8.6202,8.6419,142419.2666
2009-03-10 10:25:00,15.87,15.88,15.81,15.82,152709.35960591133,8.6419,8.6474,8.6093,8.6147,152709.3596
2009-03-10 10:30:00,15.82,15.84,15.79,15.79,94471.81171319104,8.6147,8.6256,8.5984,8.5984,94471.8117
2009-03-10 10:35:00,15.8,15.81,15.71,15.74,119759.1680350301,8.6038,8.6093,8.5548,8.5711,119759.168
2009-03-10 10:40:00,15.75,15.78,15.72,15.77,119649.6989600438,8.5766,8.5929,8.5603,8.5875,119649.699
2009-03-10 10:45:00,15.77,15.86,15.76,15.84,84619.59496442255,8.5875,8.6365,8.582,8.6256,84619.595
2009-03-10 10:50:00,15.82,15.89,15.81,15.86,99507.38916256158,8.6147,8.6528,8.6093,8.6365,99507.3892
2009-03-10 10:55:00,15.85,15.85,15.75,15.77,130815.54460864808,8.631,8.631,8.5766,8.5875,130815.5446
2009-03-10 11:00:00,15.77,15.77,15.69,15.7,167049.80842911877,8.5875,8.5875,8.5439,8.5494,167049.8084
2009-03-10 11:05:00,15.71,15.73,15.68,15.7,77285.16694033936,8.5548,8.5657,8.5385,8.5494,77285.1669
2009-03-10 11:10:00,15.69,15.71,15.66,15.71,75643.13081554462,8.5439,8.5548,8.5276,8.5548,75643.1308
2009-03-10 11:15:00,15.71,15.78,15.68,15.75,83087.02791461413,8.5548,8.5929,8.5385,8.5766,83087.0279
2009-03-10 11:20:00,15.76,15.81,15.75,15.76,107279.69348659004,8.582,8.6093,8.5766,8.582,107279.6935
2009-03-10 11:25:00,15.77,15.88,15.76,15.85,124575.80733442804,8.5875,8.6474,8.582,8.631,124575.8073
2009-03-10 11:30:00,15.84,15.93,15.84,15.93,73563.2183908046,8.6256,8.6746,8.6256,8.6746,73563.2184
2009-03-10 11:35:00,15.93,15.95,15.83,15.84,153037.7668308703,8.6746,8.6855,8.6202,8.6256,153037.7668
2009-03-10 11:40:00,15.84,15.91,15.81,15.89,157197.5916803503,8.6256,8.6637,8.6093,8.6528,157197.5917
2009-03-10 11:45:00,15.89,15.95,15.87,15.89,147016.96770662288,8.6528,8.6855,8.6419,8.6528,147016.9677
2009-03-10 11:50:00,15.89,16.01,15.89,15.97,140886.69950738916,8.6528,8.7182,8.6528,8.6964,140886.6995
2009-03-10 11:55:00,15.97,16.11,15.96,16.08,224083.1964969896,8.6964,8.7726,8.6909,8.7563,224083.1965
2009-03-10 12:00:00,16.08,16.13,16.03,16.1,155665.02463054188,8.7563,8.7835,8.7291,8.7672,155665.0246
2009-03-10 12:05:00,16.09,16.13,16.04,16.05,150629.44718117133,8.7617,8.7835,8.7345,8.74,150629.4472
2009-03-10 12:10:00,16.05,16.05,15.9,15.91,224958.94909688013,8.74,8.74,8.6583,8.6637,224958.9491
2009-03-10 12:15:00,15.91,15.93,15.86,15.9,165736.179529283,8.6637,8.6746,8.6365,8.6583,165736.1795
2009-03-10 12:20:00,15.9,15.9,15.88,15.88,37547.89272030652,8.6583,8.6583,8.6474,8.6474,37547.8927
2009-03-10 12:25:00,15.88,15.97,15.88,15.95,116365.62671045432,8.6474,8.6964,8.6474,8.6855,116365.6267
2009-03-10 12:30:00,15.94,15.98,15.91,15.98,118883.41543513958,8.6801,8.7018,8.6637,8.7018,118883.4154
2009-03-10 12:35:00,15.97,15.98,15.91,15.92,83962.78051450466,8.6964,8.7018,8.6637,8.6692,83962.7805
2009-03-10 12:40:00,15.92,15.93,15.87,15.87,69293.92446633826,8.6692,8.6746,8.6419,8.6419,69293.9245
2009-03-10 12:45:00,15.87,15.89,15.82,15.88,148768.47290640394,8.6419,8.6528,8.6147,8.6474,148768.4729
2009-03-10 12:50:00,15.88,15.91,15.82,15.82,94581.28078817736,8.6474,8.6637,8.6147,8.6147,94581.2808
2009-03-10 12:55:00,15.81,15.82,15.76,15.76,126217.84345922276,8.6093,8.6147,8.582,8.582,126217.8435
2009-03-10 13:00:00,15.76,15.79,15.71,15.71,129830.3229337712,8.582,8.5984,8.5548,8.5548,129830.3229
2009-03-10 13:05:00,15.71,15.76,15.7,15.73,96770.66228790367,8.5548,8.582,8.5494,8.5657,96770.6623
2009-03-10 13:10:00,15.73,15.8,15.72,15.79,88888.88888888889,8.5657,8.6038,8.5603,8.5984,88888.8889
2009-03-10 13:15:00,15.79,15.8,15.73,15.74,107389.16256157636,8.5984,8.6038,8.5657,8.5711,107389.1626
2009-03-10 13:20:00,15.73,15.78,15.71,15.71,137164.7509578544,8.5657,8.5929,8.5548,8.5548,137164.751
2009-03-10 13:25:00,15.71,15.71,15.64,15.68,124356.8691844554,8.5548,8.5548,8.5167,8.5385,124356.8692
2009-03-10 13:30:00,15.68,15.78,15.67,15.78,110782.70388615216,8.5385,8.5929,8.533,8.5929,110782.7039
2009-03-10 13:35:00,15.78,15.78,15.69,15.71,93596.0591133005,8.5929,8.5929,8.5439,8.5548,93596.0591
2009-03-10 13:40:00,15.7,15.83,15.7,15.79,105528.18828680896,8.5494,8.6202,8.5494,8.5984,105528.1883
2009-03-10 13:45:00,15.78,15.78,15.68,15.71,145046.5243568692,8.5929,8.5929,8.5385,8.5548,145046.5244
2009-03-10 13:50:00,15.72,15.77,15.67,15.67,134209.08593322386,8.5603,8.5875,8.533,8.533,134209.0859
2009-03-10 13:55:00,15.66,15.68,15.6,15.68,95566.5024630542,8.5276,8.5385,8.4949,8.5385,95566.5025
2009-03-10 14:00:00,15.68,15.68,15.64,15.66,83087.02791461413,8.5385,8.5385,8.5167,8.5276,83087.0279
2009-03-10 14:05:00,15.66,15.69,15.59,15.62,133880.67870826492,8.5276,8.5439,8.4895,8.5058,133880.6787
2009-03-10 14:10:00,15.62,15.65,15.55,15.56,164422.5506294472,8.5058,8.5221,8.4677,8.4731,164422.5506
2009-03-10 14:15:00,15.55,15.57,15.49,15.55,220361.2479474549,8.4677,8.4786,8.435,8.4677,220361.2479
2009-03-10 14:20:00,15.54,15.57,15.49,15.57,92391.89928845102,8.4622,8.4786,8.435,8.4786,92391.8993
2009-03-10 14:25:00,15.56,15.61,15.54,15.54,161795.2928297756,8.4731,8.5004,8.4622,8.4622,161795.2928
2009-03-10 14:30:00,15.55,15.67,15.54,15.62,156321.8390804598,8.4677,8.533,8.4622,8.5058,156321.8391
2009-03-10 14:35:00,15.63,15.67,15.51,15.52,207443.89709906952,8.5112,8.533,8.4459,8.4513,207443.8971
2009-03-10 14:40:00,15.53,15.54,15.5,15.54,149315.81828133552,8.4568,8.4622,8.4405,8.4622,149315.8183
2009-03-10 14:45:00,15.53,15.53,15.35,15.36,240175.1505199781,8.4568,8.4568,8.3588,8.3642,240175.1505
2009-03-10 14:50:00,15.36,15.4,15.36,15.38,87027.91461412152,8.3642,8.386,8.3642,8.3751,87027.9146
2009-03-10 14:55:00,15.37,15.53,15.37,15.52,194636.0153256705,8.3697,8.4568,8.3697,8.4513,194636.0153
2009-03-10 15:00:00,15.52,15.56,15.46,15.47,206130.2681992337,8.4513,8.4731,8.4187,8.4241,206130.2682
2009-03-10 15:05:00,15.47,15.58,15.47,15.55,181828.1335522715,8.4241,8.484,8.4241,8.4677,181828.1336
2009-03-10 15:10:00,15.55,15.58,15.48,15.48,127640.94143404489,8.4677,8.484,8.4296,8.4296,127640.9414
2009-03-10 15:15:00,15.47,15.49,15.38,15.42,261850.02736726875,8.4241,8.435,8.3751,8.3969,261850.0274
2009-03-10 15:20:00,15.42,15.49,15.39,15.43,201860.9742747674,8.3969,8.435,8.3806,8.4023,201860.9743
2009-03-10 15:25:00,15.43,15.58,15.4,15.55,192118.2266009852,8.4023,8.484,8.386,8.4677,192118.2266
2009-03-10 15:30:00,15.55,15.58,15.45,15.47,147783.2512315271,8.4677,8.484,8.4132,8.4241,147783.2512
2009-03-10 15:35:00,15.47,15.54,15.44,15.51,160153.25670498086,8.4241,8.4622,8.4078,8.4459,160153.2567
2009-03-10 15:40:00,15.5,15.57,15.47,15.55,287575.2599890531,8.4405,8.4786,8.4241,8.4677,287575.26
2009-03-10 15:45:00,15.54,15.55,15.47,15.48,283524.9042145594,8.4622,8.4677,8.4241,8.4296,283524.9042
2009-03-10 15:50:00,15.48,15.58,15.48,15.54,325451.5599343186,8.4296,8.484,8.4296,8.4622,325451.5599
2009-03-10 15:55:00,15.55,15.6,15.5,15.54,494143.4044882321,8.4677,8.4949,8.4405,8.4622,494143.4045
2009-03-11 09:30:00,15.77,15.89,15.69,15.77,167816.091954023,8.5875,8.6528,8.5439,8.5875,167816.092
2009-03-11 09:35:00,15.76,15.82,15.56,15.79,189709.90695128628,8.582,8.6147,8.4731,8.5984,189709.907
2009-03-11 09:40:00,15.79,15.84,15.64,15.83,122605.36398467432,8.5984,8.6256,8.5167,8.6202,122605.364
2009-03-11 09:45:00,15.83,15.91,15.72,15.88,150082.10180623975,8.6202,8.6637,8.5603,8.6474,150082.1018
2009-03-11 09:50:00,15.88,16.01,15.88,15.96,160919.54022988505,8.6474,8.7182,8.6474,8.6909,160919.5402
2009-03-11 09:55:00,15.96,15.96,15.89,15.9,87356.32183908047,8.6909,8.6909,8.6528,8.6583,87356.3218
2009-03-11 10:00:00,15.9,15.93,15.84,15.87,82320.74438970991,8.6583,8.6746,8.6256,8.6419,82320.7444
2009-03-11 10:05:00,15.86,15.92,15.81,15.88,70826.49151614669,8.6365,8.6692,8.6093,8.6474,70826.4915
2009-03-11 10:10:00,15.87,15.9,15.84,15.84,96332.7859879584,8.6419,8.6583,8.6256,8.6256,96332.786
2009-03-11 10:15:00,15.85,15.88,15.81,15.87,99726.3273125342,8.631,8.6474,8.6093,8.6419,99726.3273
2009-03-11 10:20:00,15.88,16.02,15.87,15.93,170005.47345374932,8.6474,8.7236,8.6419,8.6746,170005.4735
2009-03-11 10:25:00,15.93,15.96,15.91,15.94,136398.4674329502,8.6746,8.6909,8.6637,8.6801,136398.4674
2009-03-11 10:30:00,15.94,16.19,15.94,16.13,699945.2654625069,8.6801,8.8162,8.6801,8.7835,699945.2655
2009-03-11 10:35:00,16.13,16.13,15.97,16.08,353147.2359058566,8.7835,8.7835,8.6964,8.7563,353147.2359
2009-03-11 10:40:00,16.08,16.1,15.98,15.98,180405.03557744937,8.7563,8.7672,8.7018,8.7018,180405.0356
2009-03-11 10:45:00,15.97,15.97,15.85,15.9,238314.17624521075,8.6964,8.6964,8.631,8.6583,238314.1762
2009-03-11 10:50:00,15.9,16.08,15.9,16.04,159715.3804050356,8.6583,8.7563,8.6583,8.7345,159715.3804
2009-03-11 10:55:00,16.04,16.08,16.0,16.05,137383.68910782706,8.7345,8.7563,8.7127,8.74,137383.6891
2009-03-11 11:00:00,16.05,16.1,15.98,15.98,233716.47509578543,8.74,8.7672,8.7018,8.7018,233716.4751
2009-03-11 11:05:00,15.98,16.14,15.96,16.13,196715.9277504105,8.7018,8.789,8.6909,8.7835,196715.9278
2009-03-11 11:10:00,16.13,16.14,15.93,15.95,220142.30979748224,8.7835,8.789,8.6746,8.6855,220142.3098
2009-03-11 11:15:00,15.96,16.06,15.95,16.03,129064.039408867,8.6909,8.7454,8.6855,8.7291,129064.0394
2009-03-11 11:20:00,16.03,16.04,15.81,15.9,270826.4915161467,8.7291,8.7345,8.6093,8.6583,270826.4915
2009-03-11 11:25:00,15.9,15.99,15.9,15.97,151505.19978106185,8.6583,8.7073,8.6583,8.6964,151505.1998
2009-03-11 11:30:00,15.98,16.01,15.92,15.98,205145.04652435688,8.7018,8.7182,8.6692,8.7018,205145.0465
2009-03-11 11:35:00,15.98,15.98,15.88,15.92,173289.5457033388,8.7018,8.7018,8.6474,8.6692,173289.5457
2009-03-11 11:40:00,15.91,15.93,15.85,15.85,104542.96661193212,8.6637,8.6746,8.631,8.631,104542.9666
2009-03-11 11:45:00,15.85,15.85,15.8,15.8,80897.6464148878,8.631,8.631,8.6038,8.6038,80897.6464
2009-03-11 11:50:00,15.79,15.88,15.77,15.87,140667.76135741654,8.5984,8.6474,8.5875,8.6419,140667.7614
2009-03-11 11:55:00,15.87,15.89,15.81,15.85,92282.4302134647,8.6419,8.6528,8.6093,8.631,92282.4302
2009-03-11 12:00:00,15.85,15.94,15.85,15.94,98960.04378763,8.631,8.6801,8.631,8.6801,98960.0438
2009-03-11 12:05:00,15.94,15.94,15.86,15.87,80897.6464148878,8.6801,8.6801,8.6365,8.6419,80897.6464
2009-03-11 12:10:00,15.87,15.89,15.87,15.89,29337.712096332787,8.6419,8.6528,8.6419,8.6528,29337.7121
2009-03-11 12:15:00,15.89,15.89,15.8,15.8,192665.5719759168,8.6528,8.6528,8.6038,8.6038,192665.572
2009-03-11 12:20:00,15.8,15.8,15.72,15.74,106403.9408866995,8.6038,8.6038,8.5603,8.5711,106403.9409
2009-03-11 12:25:00,15.74,15.74,15.71,15.72,47400.10946907499,8.5711,8.5711,8.5548,8.5603,47400.1095
2009-03-11 12:30:00,15.71,15.72,15.7,15.71,43787.62999452655,8.5548,8.5603,8.5494,8.5548,43787.63
2009-03-11 12:35:00,15.71,15.72,15.64,15.64,102244.11603721949,8.5548,8.5603,8.5167,8.5167,102244.116
2009-03-11 12:40:00,15.64,15.7,15.63,15.65,71592.7750410509,8.5167,8.5494,8.5112,8.5221,71592.775
2009-03-11 12:45:00,15.65,15.66,15.6,15.61,81663.92993979201,8.5221,8.5276,8.4949,8.5004,81663.9299
2009-03-11 12:50:00,15.62,15.62,15.51,15.52,146798.02955665026,8.5058,8.5058,8.4459,8.4513,146798.0296
2009-03-11 12:55:00,15.52,15.54,15.47,15.47,91516.14668856048,8.4513,8.4622,8.4241,8.4241,91516.1467
2009-03-11 13:00:00,15.47,15.52,15.47,15.51,60645.86754241927,8.4241,8.4513,8.4241,8.4459,60645.8675
2009-03-11 13:05:00,15.52,15.54,15.46,15.47,66447.72851669404,8.4513,8.4622,8.4187,8.4241,66447.7285
2009-03-11 13:10:00,15.47,15.51,15.45,15.51,76956.75971538041,8.4241,8.4459,8.4132,8.4459,76956.7597
2009-03-11 13:15:00,15.5,15.61,15.49,15.55,145703.3388067871,8.4405,8.5004,8.435,8.4677,145703.3388
2009-03-11 13:20:00,15.56,15.58,15.55,15.55,44772.8516694034,8.4731,8.484,8.4677,8.4677,44772.8517
2009-03-11 13:25:00,15.55,15.55,15.44,15.45,102791.46141215108,8.4677,8.4677,8.4078,8.4132,102791.4614
2009-03-11 13:30:00,15.45,15.47,15.38,15.38,124794.74548440066,8.4132,8.4241,8.3751,8.3751,124794.7455
2009-03-11 13:35:00,15.39,15.54,15.37,15.54,217733.99014778325,8.3806,8.4622,8.3697,8.4622,217733.9901
2009-03-11 13:40:00,15.54,15.58,15.51,15.52,147126.4367816092,8.4622,8.484,8.4459,8.4513,147126.4368
2009-03-11 13:45:00,15.52,15.54,15.46,15.46,101258.89436234265,8.4513,8.4622,8.4187,8.4187,101258.8944
2009-03-11 13:50:00,15.46,15.46,15.4,15.41,159715.3804050356,8.4187,8.4187,8.386,8.3914,159715.3804
2009-03-11 13:55:00,15.42,15.47,15.4,15.47,68199.2337164751,8.3969,8.4241,8.386,8.4241,68199.2337
2009-03-11 14:00:00,15.47,15.54,15.47,15.51,112753.14723590588,8.4241,8.4622,8.4241,8.4459,112753.1472
2009-03-11 14:05:00,15.52,15.52,15.28,15.28,306841.8171866448,8.4513,8.4513,8.3207,8.3207,306841.8172
2009-03-11 14:10:00,15.28,15.28,15.18,15.26,282539.68253968254,8.3207,8.3207,8.2662,8.3098,282539.6825
2009-03-11 14:15:00,15.26,15.26,15.11,15.12,198686.37110016425,8.3098,8.3098,8.2281,8.2335,198686.3711
2009-03-11 14:20:00,15.12,15.17,15.12,15.15,135084.8385331144,8.2335,8.2608,8.2335,8.2499,135084.8385
2009-03-11 14:25:00,15.15,15.22,15.12,15.22,133771.2096332786,8.2499,8.288,8.2335,8.288,133771.2096
2009-03-11 14:30:00,15.21,15.29,15.19,15.29,122386.4258347017,8.2825,8.3261,8.2716,8.3261,122386.4258
2009-03-11 14:35:00,15.29,15.37,15.26,15.34,95894.90968801314,8.3261,8.3697,8.3098,8.3533,95894.9097
2009-03-11 14:40:00,15.35,15.47,15.33,15.45,163437.32895457034,8.3588,8.4241,8.3479,8.4132,163437.329
2009-03-11 14:45:00,15.44,15.5,15.44,15.47,138697.31800766283,8.4078,8.4405,8.4078,8.4241,138697.318
2009-03-11 14:50:00,15.47,15.5,15.43,15.45,88779.41981390258,8.4241,8.4405,8.4023,8.4132,88779.4198
2009-03-11 14:55:00,15.45,15.45,15.34,15.35,108593.32238642585,8.4132,8.4132,8.3533,8.3588,108593.3224
2009-03-11 15:00:00,15.35,15.46,15.34,15.46,95347.56431308156,8.3588,8.4187,8.3533,8.4187,95347.5643
2009-03-11 15:05:00,15.47,15.57,15.44,15.56,140448.8232074439,8.4241,8.4786,8.4078,8.4731,140448.8232
2009-03-11 15:10:00,15.55,15.62,15.51,15.62,169677.06622879038,8.4677,8.5058,8.4459,8.5058,169677.0662
2009-03-11 15:15:00,15.62,15.65,15.57,15.63,191789.81937602628,8.5058,8.5221,8.4786,8.5112,191789.8194
2009-03-11 15:20:00,15.64,15.73,15.63,15.73,209961.6858237548,8.5167,8.5657,8.5112,8.5657,209961.6858
2009-03-11 15:25:00,15.73,15.77,15.68,15.69,172961.13847837987,8.5657,8.5875,8.5385,8.5439,172961.1385
2009-03-11 15:30:00,15.69,15.73,15.62,15.72,202517.7887246853,8.5439,8.5657,8.5058,8.5603,202517.7887
2009-03-11 15:35:00,15.71,15.79,15.7,15.77,207115.4898741106,8.5548,8.5984,8.5494,8.5875,207115.4899
2009-03-11 15:40:00,15.78,15.8,15.75,15.77,218500.27367268747,8.5929,8.6038,8.5766,8.5875,218500.2737
2009-03-11 15:45:00,15.77,15.79,15.61,15.67,294800.21893815,8.5875,8.5984,8.5004,8.533,294800.2189
2009-03-11 15:50:00,15.67,15.69,15.58,15.58,358073.3442802408,8.533,8.5439,8.484,8.484,358073.3443
2009-03-11 15:55:00,15.58,15.59,15.55,15.57,375041.0509031199,8.484,8.4895,8.4677,8.4786,375041.0509
2009-03-12 09:30:00,15.63,15.85,15.42,15.84,160043.7876299945,8.5112,8.631,8.3969,8.6256,160043.7876
2009-03-12 09:35:00,15.85,15.85,15.54,15.64,293158.18281335523,8.631,8.631,8.4622,8.5167,293158.1828
2009-03-12 09:40:00,15.62,15.68,15.51,15.58,216529.8303229338,8.5058,8.5385,8.4459,8.484,216529.8303
2009-03-12 09:45:00,15.58,15.61,15.55,15.6,196278.05145046525,8.484,8.5004,8.4677,8.4949,196278.0515
2009-03-12 09:50:00,15.59,15.6,15.36,15.39,277723.0432402846,8.4895,8.4949,8.3642,8.3806,277723.0432
2009-03-12 09:55:00,15.4,15.47,15.37,15.47,157635.46798029557,8.386,8.4241,8.3697,8.4241,157635.468
2009-03-12 10:00:00,15.47,15.69,15.47,15.66,198905.30925013684,8.4241,8.5439,8.4241,8.5276,198905.3093
2009-03-12 10:05:00,15.67,15.71,15.63,15.71,140339.35413245758,8.533,8.5548,8.5112,8.5548,140339.3541
2009-03-12 10:10:00,15.72,15.78,15.62,15.68,166721.40120415983,8.5603,8.5929,8.5058,8.5385,166721.4012
2009-03-12 10:15:00,15.68,15.79,15.65,15.77,121729.6113847838,8.5385,8.5984,8.5221,8.5875,121729.6114
2009-03-12 10:20:00,15.77,15.88,15.74,15.83,170224.41160372196,8.5875,8.6474,8.5711,8.6202,170224.4116
2009-03-12 10:25:00,15.83,15.86,15.8,15.83,75752.59989053092,8.6202,8.6365,8.6038,8.6202,75752.5999
2009-03-12 10:30:00,15.83,15.86,15.61,15.62,185550.08210180624,8.6202,8.6365,8.5004,8.5058,185550.0821
2009-03-12 10:35:00,15.62,15.76,15.6,15.76,124028.46195949645,8.5058,8.582,8.4949,8.582,124028.462
2009-03-12 10:40:00,15.77,15.79,15.75,15.79,101477.83251231528,8.5875,8.5984,8.5766,8.5984,101477.8325
2009-03-12 10:45:00,15.78,15.85,15.74,15.79,117898.19376026271,8.5929,8.631,8.5711,8.5984,117898.1938
2009-03-12 10:50:00,15.79,15.82,15.75,15.78,122276.95675971538,8.5984,8.6147,8.5766,8.5929,122276.9568
2009-03-12 10:55:00,15.77,15.78,15.7,15.73,78927.2030651341,8.5875,8.5929,8.5494,8.5657,78927.2031
2009-03-12 11:00:00,15.72,15.78,15.61,15.64,169567.59715380406,8.5603,8.5929,8.5004,8.5167,169567.5972
2009-03-12 11:05:00,15.64,15.65,15.55,15.6,116475.09578544062,8.5167,8.5221,8.4677,8.4949,116475.0958
2009-03-12 11:10:00,15.61,15.66,15.59,15.65,65462.50684181719,8.5004,8.5276,8.4895,8.5221,65462.5068
2009-03-12 11:15:00,15.64,15.68,15.59,15.61,99616.8582375479,8.5167,8.5385,8.4895,8.5004,99616.8582
2009-03-12 11:20:00,15.61,15.61,15.49,15.53,172085.38587848932,8.5004,8.5004,8.435,8.4568,172085.3859
2009-03-12 11:25:00,15.53,15.54,15.48,15.5,193103.4482758621,8.4568,8.4622,8.4296,8.4405,193103.4483
2009-03-12 11:30:00,15.5,15.53,15.47,15.47,119430.76081007117,8.4405,8.4568,8.4241,8.4241,119430.7608
2009-03-12 11:35:00,15.47,15.47,15.41,15.44,90749.86316365626,8.4241,8.4241,8.3914,8.4078,90749.8632
2009-03-12 11:40:00,15.44,15.56,15.42,15.56,94690.74986316366,8.4078,8.4731,8.3969,8.4731,94690.7499
2009-03-12 11:45:00,15.56,15.58,15.5,15.52,86261.6310892173,8.4731,8.484,8.4405,8.4513,86261.6311
2009-03-12 11:50:00,15.52,15.54,15.46,15.46,68089.76464148879,8.4513,8.4622,8.4187,8.4187,68089.7646
2009-03-12 11:55:00,15.47,15.47,15.39,15.41,127640.94143404489,8.4241,8.4241,8.3806,8.3914,127640.9414
2009-03-12 12:00:00,15.41,15.47,15.39,15.44,111658.45648604268,8.3914,8.4241,8.3806,8.4078,111658.4565
2009-03-12 12:05:00,15.44,15.56,15.43,15.54,101039.95621237002,8.4078,8.4731,8.4023,8.4622,101039.9562
2009-03-12 12:10:00,15.54,15.54,15.45,15.49,65353.03776683087,8.4622,8.4622,8.4132,8.435,65353.0378
2009-03-12 12:15:00,15.49,15.58,15.47,15.48,102134.64696223318,8.435,8.484,8.4241,8.4296,102134.647
2009-03-12 12:20:00,15.48,15.57,15.46,15.46,133990.14778325125,8.4296,8.4786,8.4187,8.4187,133990.1478
2009-03-12 12:25:00,15.46,15.49,15.4,15.47,133114.3951833607,8.4187,8.435,8.386,8.4241,133114.3952
2009-03-12 12:30:00,15.47,15.55,15.47,15.54,91406.67761357415,8.4241,8.4677,8.4241,8.4622,91406.6776
2009-03-12 12:35:00,15.54,15.58,15.53,15.55,90421.45593869733,8.4622,8.484,8.4568,8.4677,90421.4559
2009-03-12 12:40:00,15.56,15.58,15.55,15.57,72687.46579091407,8.4731,8.484,8.4677,8.4786,72687.4658
2009-03-12 12:45:00,15.57,15.58,15.52,15.58,85823.75478927203,8.4786,8.484,8.4513,8.484,85823.7548
2009-03-12 12:50:00,15.58,15.65,15.55,15.65,101477.83251231528,8.484,8.5221,8.4677,8.5221,101477.8325
2009-03-12 12:55:00,15.64,15.74,15.62,15.71,84729.06403940887,8.5167,8.5711,8.5058,8.5548,84729.064
2009-03-12 13:00:00,15.71,15.75,15.6,15.64,123043.2402846196,8.5548,8.5766,8.4949,8.5167,123043.2403
2009-03-12 13:05:00,15.64,15.67,15.61,15.65,121291.73508483854,8.5167,8.533,8.5004,8.5221,121291.7351
2009-03-12 13:10:00,15.65,15.7,15.6,15.62,82101.80623973727,8.5221,8.5494,8.4949,8.5058,82101.8062
2009-03-12 13:15:00,15.63,15.66,15.58,15.6,89436.23426382047,8.5112,8.5276,8.484,8.4949,89436.2343
2009-03-12 13:20:00,15.6,15.73,15.58,15.7,81116.58456486043,8.4949,8.5657,8.484,8.5494,81116.5846
2009-03-12 13:25:00,15.7,15.7,15.58,15.61,161795.2928297756,8.5494,8.5494,8.484,8.5004,161795.2928
2009-03-12 13:30:00,15.61,15.62,15.55,15.61,104652.43568691846,8.5004,8.5058,8.4677,8.5004,104652.4357
2009-03-12 13:35:00,15.61,15.73,15.61,15.7,82101.80623973727,8.5004,8.5657,8.5004,8.5494,82101.8062
2009-03-12 13:40:00,15.7,15.8,15.7,15.78,77066.22879036673,8.5494,8.6038,8.5494,8.5929,77066.2288
2009-03-12 13:45:00,15.78,15.79,15.75,15.76,54406.13026819924,8.5929,8.5984,8.5766,8.582,54406.1303
2009-03-12 13:50:00,15.77,15.84,15.73,15.84,84400.65681444992,8.5875,8.6256,8.5657,8.6256,84400.6568
2009-03-12 13:55:00,15.84,15.87,15.81,15.82,184345.9222769568,8.6256,8.6419,8.6093,8.6147,184345.9223
2009-03-12 14:00:00,15.82,15.84,15.76,15.8,109359.60591133006,8.6147,8.6256,8.582,8.6038,109359.6059
2009-03-12 14:05:00,15.79,15.84,15.71,15.76,107279.69348659004,8.5984,8.6256,8.5548,8.582,107279.6935
2009-03-12 14:10:00,15.76,15.88,15.76,15.85,153585.11220580188,8.582,8.6474,8.582,8.631,153585.1122
2009-03-12 14:15:00,15.86,15.92,15.85,15.9,127531.47235905858,8.6365,8.6692,8.631,8.6583,127531.4724
2009-03-12 14:20:00,15.9,15.92,15.83,15.83,91297.20853858785,8.6583,8.6692,8.6202,8.6202,91297.2085
2009-03-12 14:25:00,15.84,15.89,15.83,15.87,108374.3842364532,8.6256,8.6528,8.6202,8.6419,108374.3842
2009-03-12 14:30:00,15.86,15.87,15.8,15.86,85604.8166392994,8.6365,8.6419,8.6038,8.6365,85604.8166
2009-03-12 14:35:00,15.86,15.94,15.85,15.91,115161.46688560482,8.6365,8.6801,8.631,8.6637,115161.4669
2009-03-12 14:40:00,15.91,15.98,15.91,15.96,80021.89381499727,8.6637,8.7018,8.6637,8.6909,80021.8938
2009-03-12 14:45:00,15.96,16.02,15.95,16.02,107389.16256157636,8.6909,8.7236,8.6855,8.7236,107389.1626
2009-03-12 14:50:00,16.02,16.09,16.01,16.07,237766.8308702792,8.7236,8.7617,8.7182,8.7508,237766.8309
2009-03-12 14:55:00,16.07,16.09,16.01,16.04,129830.3229337712,8.7508,8.7617,8.7182,8.7345,129830.3229
2009-03-12 15:00:00,16.04,16.04,15.96,15.97,227914.61412151068,8.7345,8.7345,8.6909,8.6964,227914.6141
2009-03-12 15:05:00,15.98,16.03,15.97,16.02,88122.60536398468,8.7018,8.7291,8.6964,8.7236,88122.6054
2009-03-12 15:10:00,16.03,16.08,16.02,16.03,107279.69348659004,8.7291,8.7563,8.7236,8.7291,107279.6935
2009-03-12 15:15:00,16.02,16.06,16.0,16.04,158511.2205801861,8.7236,8.7454,8.7127,8.7345,158511.2206
2009-03-12 15:20:00,16.06,16.09,15.96,15.97,185221.6748768473,8.7454,8.7617,8.6909,8.6964,185221.6749
2009-03-12 15:25:00,15.97,15.99,15.91,15.99,240284.61959496443,8.6964,8.7073,8.6637,8.7073,240284.6196
2009-03-12 15:30:00,15.99,16.01,15.96,15.99,172851.66940339355,8.7073,8.7182,8.6909,8.7073,172851.6694
2009-03-12 15:35:00,15.99,16.04,15.99,16.01,153366.17405582924,8.7073,8.7345,8.7073,8.7182,153366.1741
2009-03-12 15:40:00,16.01,16.1,16.01,16.09,144389.7099069513,8.7182,8.7672,8.7182,8.7617,144389.7099
2009-03-12 15:45:00,16.09,16.11,16.06,16.06,182047.0717022441,8.7617,8.7726,8.7454,8.7454,182047.0717
2009-03-12 15:50:00,16.06,16.11,16.02,16.05,287246.85276409413,8.7454,8.7726,8.7236,8.74,287246.8528
2009-03-12 15:55:00,16.06,16.06,16.0,16.05,298303.2293377121,8.7454,8.7454,8.7127,8.74,298303.2293
2009-03-13 09:30:00,16.32,16.44,16.08,16.09,170224.41160372196,8.887,8.9523,8.7563,8.7617,170224.4116
2009-03-13 09:35:00,16.08,16.28,16.08,16.1,188834.15435139573,8.7563,8.8652,8.7563,8.7672,188834.1544
2009-03-13 09:40:00,16.11,16.19,15.9,15.92,288451.01258894365,8.7726,8.8162,8.6583,8.6692,288451.0126
2009-03-13 09:45:00,15.91,16.11,15.91,16.03,193431.85550082105,8.6637,8.7726,8.6637,8.7291,193431.8555
2009-03-13 09:50:00,16.04,16.1,15.95,16.1,176135.74165298304,8.7345,8.7672,8.6855,8.7672,176135.7417
2009-03-13 09:55:00,16.1,16.19,15.99,16.19,119978.10618500276,8.7672,8.8162,8.7073,8.8162,119978.1062
2009-03-13 10:00:00,16.19,16.23,16.13,16.2,149315.81828133552,8.8162,8.838,8.7835,8.8216,149315.8183
2009-03-13 10:05:00,16.21,16.31,16.19,16.29,106294.4718117132,8.8271,8.8815,8.8162,8.8706,106294.4718
2009-03-13 10:10:00,16.28,16.29,16.14,16.19,208648.056923919,8.8652,8.8706,8.789,8.8162,208648.0569
2009-03-13 10:15:00,16.19,16.19,16.1,16.1,111330.04926108375,8.8162,8.8162,8.7672,8.7672,111330.0493
2009-03-13 10:20:00,16.1,16.11,15.89,15.9,333661.7405582923,8.7672,8.7726,8.6528,8.6583,333661.7406
2009-03-13 10:25:00,15.9,15.92,15.66,15.68,462397.3727422003,8.6583,8.6692,8.5276,8.5385,462397.3727
2009-03-13 10:30:00,15.68,15.69,15.63,15.65,300711.5489874111,8.5385,8.5439,8.5112,8.5221,300711.549
2009-03-13 10:35:00,15.66,15.76,15.65,15.75,116694.03393541324,8.5276,8.582,8.5221,8.5766,116694.0339
2009-03-13 10:40:00,15.75,15.83,15.75,15.8,139682.53968253967,8.5766,8.6202,8.5766,8.6038,139682.5397
2009-03-13 10:45:00,15.81,15.89,15.79,15.85,149425.28735632185,8.6093,8.6528,8.5984,8.631,149425.2874
2009-03-13 10:50:00,15.86,15.86,15.72,15.73,105966.06458675423,8.6365,8.6365,8.5603,8.5657,105966.0646
2009-03-13 10:55:00,15.74,15.76,15.68,15.69,169348.65900383142,8.5711,8.582,8.5385,8.5439,169348.659
2009-03-13 11:00:00,15.68,15.82,15.68,15.81,67542.4192665572,8.5385,8.6147,8.5385,8.6093,67542.4193
2009-03-13 11:05:00,15.81,15.81,15.65,15.66,141543.51395730706,8.6093,8.6093,8.5221,8.5276,141543.514
2009-03-13 11:10:00,15.66,15.72,15.63,15.7,103010.3995621237,8.5276,8.5603,8.5112,8.5494,103010.3996
2009-03-13 11:15:00,15.7,15.72,15.65,15.66,104214.55938697318,8.5494,8.5603,8.5221,8.5276,104214.5594
2009-03-13 11:20:00,15.66,15.7,15.62,15.69,163437.32895457034,8.5276,8.5494,8.5058,8.5439,163437.329
2009-03-13 11:25:00,15.69,15.7,15.62,15.65,106075.53366174056,8.5439,8.5494,8.5058,8.5221,106075.5337
2009-03-13 11:30:00,15.65,15.66,15.53,15.53,137602.62725779967,8.5221,8.5276,8.4568,8.4568,137602.6273
2009-03-13 11:35:00,15.54,15.59,15.48,15.56,222660.0985221675,8.4622,8.4895,8.4296,8.4731,222660.0985
2009-03-13 11:40:00,15.56,15.58,15.48,15.52,115270.93596059112,8.4731,8.484,8.4296,8.4513,115270.936
2009-03-13 11:45:00,15.53,15.54,15.43,15.51,129392.44663382597,8.4568,8.4622,8.4023,8.4459,129392.4466
2009-03-13 11:50:00,15.5,15.53,15.47,15.48,84729.06403940887,8.4405,8.4568,8.4241,8.4296,84729.064
2009-03-13 11:55:00,15.48,15.6,15.47,15.57,154898.74110563766,8.4296,8.4949,8.4241,8.4786,154898.7411
2009-03-13 12:00:00,15.57,15.66,15.57,15.65,70388.61521620142,8.4786,8.5276,8.4786,8.5221,70388.6152
2009-03-13 12:05:00,15.64,15.65,15.59,15.6,84181.71866447729,8.5167,8.5221,8.4895,8.4949,84181.7187
2009-03-13 12:10:00,15.6,15.65,15.55,15.55,145922.2769567597,8.4949,8.5221,8.4677,8.4677,145922.277
2009-03-13 12:15:00,15.55,15.56,15.51,15.53,90640.39408866996,8.4677,8.4731,8.4459,8.4568,90640.3941
2009-03-13 12:20:00,15.52,15.57,15.49,15.57,94581.28078817736,8.4513,8.4786,8.435,8.4786,94581.2808
2009-03-13 12:25:00,15.57,15.59,15.54,15.56,91735.08483853312,8.4786,8.4895,8.4622,8.4731,91735.0848
2009-03-13 12:30:00,15.56,15.58,15.53,15.54,50684.18171866448,8.4731,8.484,8.4568,8.4622,50684.1817
2009-03-13 12:35:00,15.55,15.59,15.53,15.55,55829.22824302135,8.4677,8.4895,8.4568,8.4677,55829.2282
2009-03-13 12:40:00,15.55,15.68,15.55,15.68,95128.62616310891,8.4677,8.5385,8.4677,8.5385,95128.6262
2009-03-13 12:45:00,15.67,15.76,15.66,15.71,292939.2446633826,8.533,8.582,8.5276,8.5548,292939.2447
2009-03-13 12:50:00,15.71,15.73,15.62,15.67,92939.2446633826,8.5548,8.5657,8.5058,8.533,92939.2447
2009-03-13 12:55:00,15.67,15.69,15.61,15.69,96989.6004378763,8.533,8.5439,8.5004,8.5439,96989.6004
2009-03-13 13:00:00,15.69,15.7,15.65,15.67,41926.65571975917,8.5439,8.5494,8.5221,8.533,41926.6557
2009-03-13 13:05:00,15.68,15.68,15.6,15.61,120963.3278598796,8.5385,8.5385,8.4949,8.5004,120963.3279
2009-03-13 13:10:00,15.62,15.78,15.61,15.77,53311.43951833608,8.5058,8.5929,8.5004,8.5875,53311.4395
2009-03-13 13:15:00,15.78,15.8,15.75,15.77,95347.56431308156,8.5929,8.6038,8.5766,8.5875,95347.5643
2009-03-13 13:20:00,15.77,15.79,15.68,15.71,81882.86808976464,8.5875,8.5984,8.5385,8.5548,81882.8681
2009-03-13 13:25:00,15.7,15.74,15.68,15.74,56486.04269293925,8.5494,8.5711,8.5385,8.5711,56486.0427
2009-03-13 13:30:00,15.74,15.76,15.72,15.76,30651.340996168583,8.5711,8.582,8.5603,8.582,30651.341
2009-03-13 13:35:00,15.76,15.77,15.68,15.73,103119.86863711002,8.582,8.5875,8.5385,8.5657,103119.8686
2009-03-13 13:40:00,15.72,15.79,15.72,15.75,100383.14176245211,8.5603,8.5984,8.5603,8.5766,100383.1418
2009-03-13 13:45:00,15.75,15.76,15.69,15.72,94033.93541324577,8.5766,8.582,8.5439,8.5603,94033.9354
2009-03-13 13:50:00,15.72,15.81,15.71,15.8,125013.6836343733,8.5603,8.6093,8.5548,8.6038,125013.6836
2009-03-13 13:55:00,15.79,15.89,15.79,15.87,130049.26108374384,8.5984,8.6528,8.5984,8.6419,130049.2611
2009-03-13 14:00:00,15.88,15.89,15.81,15.82,144389.7099069513,8.6474,8.6528,8.6093,8.6147,144389.7099
2009-03-13 14:05:00,15.81,15.91,15.79,15.89,133004.92610837438,8.6093,8.6637,8.5984,8.6528,133004.9261
2009-03-13 14:10:00,15.89,15.91,15.84,15.88,143076.08100711548,8.6528,8.6637,8.6256,8.6474,143076.081
2009-03-13 14:15:00,15.87,15.88,15.75,15.8,225834.70169677067,8.6419,8.6474,8.5766,8.6038,225834.7017
2009-03-13 14:20:00,15.79,15.82,15.75,15.8,109688.013136289,8.5984,8.6147,8.5766,8.6038,109688.0131
2009-03-13 14:25:00,15.8,15.87,15.8,15.84,99178.98193760264,8.6038,8.6419,8.6038,8.6256,99178.9819
2009-03-13 14:30:00,15.84,15.89,15.81,15.88,61740.55829228243,8.6256,8.6528,8.6093,8.6474,61740.5583
2009-03-13 14:35:00,15.88,15.93,15.88,15.9,90859.3322386426,8.6474,8.6746,8.6474,8.6583,90859.3322
2009-03-13 14:40:00,15.89,15.92,15.83,15.84,182047.0717022441,8.6528,8.6692,8.6202,8.6256,182047.0717
2009-03-13 14:45:00,15.84,15.91,15.81,15.82,174712.64367816094,8.6256,8.6637,8.6093,8.6147,174712.6437
2009-03-13 14:50:00,15.82,15.85,15.81,15.83,83087.02791461413,8.6147,8.631,8.6093,8.6202,83087.0279
2009-03-13 14:55:00,15.83,15.84,15.73,15.74,104433.4975369458,8.6202,8.6256,8.5657,8.5711,104433.4975
2009-03-13 15:00:00,15.73,15.77,15.71,15.75,96004.37876299946,8.5657,8.5875,8.5548,8.5766,96004.3788
2009-03-13 15:05:00,15.75,15.77,15.72,15.76,150957.85440613027,8.5766,8.5875,8.5603,8.582,150957.8544
2009-03-13 15:10:00,15.76,15.76,15.72,15.72,75095.78544061304,8.582,8.582,8.5603,8.5603,75095.7854
2009-03-13 15:15:00,15.72,15.82,15.72,15.81,131143.95183360702,8.5603,8.6147,8.5603,8.6093,131143.9518
2009-03-13 15:20:00,15.81,15.87,15.78,15.85,163875.2052545156,8.6093,8.6419,8.5929,8.631,163875.2053
2009-03-13 15:25:00,15.84,15.87,15.79,15.79,176245.21072796936,8.6256,8.6419,8.5984,8.5984,176245.2107
2009-03-13 15:30:00,15.79,15.81,15.68,15.73,202298.85057471265,8.5984,8.6093,8.5385,8.5657,202298.8506
2009-03-13 15:35:00,15.72,15.8,15.72,15.79,194964.42255062945,8.5603,8.6038,8.5603,8.5984,194964.4226
2009-03-13 15:40:00,15.79,15.85,15.79,15.84,198357.96387520529,8.5984,8.631,8.5984,8.6256,198357.9639
2009-03-13 15:45:00,15.84,15.85,15.8,15.8,226819.9233716475,8.6256,8.631,8.6038,8.6038,226819.9234
2009-03-13 15:50:00,15.8,15.88,15.79,15.88,324685.2764094144,8.6038,8.6474,8.5984,8.6474,324685.2764
2009-03-13 15:55:00,15.88,15.88,15.81,15.83,436672.140120416,8.6474,8.6474,8.6093,8.6202,436672.1401
2009-03-16 09:30:00,16.01,16.13,15.91,15.99,166283.52490421457,8.7182,8.7835,8.6637,8.7073,166283.5249
2009-03-16 09:35:00,16.0,16.23,15.98,16.18,209523.8095238096,8.7127,8.838,8.7018,8.8107,209523.8095
2009-03-16 09:40:00,16.18,16.2,16.04,16.11,135413.24575807335,8.8107,8.8216,8.7345,8.7726,135413.2458
2009-03-16 09:45:00,16.11,16.13,16.06,16.11,86480.56923918994,8.7726,8.7835,8.7454,8.7726,86480.5692
2009-03-16 09:50:00,16.12,16.18,16.06,16.18,132019.70443349754,8.7781,8.8107,8.7454,8.8107,132019.7044
2009-03-16 09:55:00,16.18,16.22,16.16,16.21,128078.81773399016,8.8107,8.8325,8.7999,8.8271,128078.8177
2009-03-16 10:00:00,16.21,16.25,16.17,16.23,146798.02955665026,8.8271,8.8489,8.8053,8.838,146798.0296
2009-03-16 10:05:00,16.22,16.22,16.08,16.14,94143.40448823207,8.8325,8.8325,8.7563,8.789,94143.4045
2009-03-16 10:10:00,16.15,16.21,16.13,16.19,126874.65790914067,8.7944,8.8271,8.7835,8.8162,126874.6579
2009-03-16 10:15:00,16.19,16.21,16.17,16.21,117022.4411603722,8.8162,8.8271,8.8053,8.8271,117022.4412
2009-03-16 10:20:00,16.21,16.31,16.2,16.3,148768.47290640394,8.8271,8.8815,8.8216,8.8761,148768.4729
2009-03-16 10:25:00,16.31,16.31,16.25,16.28,114833.05966064589,8.8815,8.8815,8.8489,8.8652,114833.0597
2009-03-16 10:30:00,16.28,16.43,16.27,16.42,225615.76354679803,8.8652,8.9469,8.8598,8.9414,225615.7635
2009-03-16 10:35:00,16.42,16.52,16.41,16.46,281444.9917898194,8.9414,8.9959,8.936,8.9632,281444.9918
2009-03-16 10:40:00,16.46,16.48,16.39,16.4,152271.48330596607,8.9632,8.9741,8.9251,8.9305,152271.4833
2009-03-16 10:45:00,16.41,16.51,16.41,16.51,170114.94252873564,8.936,8.9904,8.936,8.9904,170114.9425
2009-03-16 10:50:00,16.51,16.53,16.44,16.45,146250.68418171868,8.9904,9.0013,8.9523,8.9578,146250.6842
2009-03-16 10:55:00,16.45,16.46,16.42,16.43,177120.96332785988,8.9578,8.9632,8.9414,8.9469,177120.9633
2009-03-16 11:00:00,16.43,16.44,16.37,16.44,89107.82703886152,8.9469,8.9523,8.9142,8.9523,89107.827
2009-03-16 11:05:00,16.44,16.51,16.44,16.5,85495.34756431308,8.9523,8.9904,8.9523,8.985,85495.3476
2009-03-16 11:10:00,16.49,16.51,16.48,16.5,54844.006568144505,8.9796,8.9904,8.9741,8.985,54844.0066
2009-03-16 11:15:00,16.5,16.52,16.49,16.51,98084.29118773948,8.985,8.9959,8.9796,8.9904,98084.2912
2009-03-16 11:20:00,16.51,16.63,16.5,16.62,221455.938697318,8.9904,9.0558,8.985,9.0503,221455.9387
2009-03-16 11:25:00,16.63,16.66,16.62,16.64,141871.92118226603,9.0558,9.0721,9.0503,9.0612,141871.9212
2009-03-16 11:30:00,16.64,16.65,16.6,16.6,78489.32676518883,9.0612,9.0667,9.0395,9.0395,78489.3268
2009-03-16 11:35:00,16.6,16.6,16.54,16.54,111330.04926108375,9.0395,9.0395,9.0068,9.0068,111330.0493
2009-03-16 11:40:00,16.54,16.54,16.47,16.47,74001.09469074987,9.0068,9.0068,8.9687,8.9687,74001.0947
2009-03-16 11:45:00,16.48,16.51,16.47,16.5,75424.19266557197,8.9741,8.9904,8.9687,8.985,75424.1927
2009-03-16 11:50:00,16.5,16.56,16.46,16.46,68637.11001642037,8.985,9.0177,8.9632,8.9632,68637.11
2009-03-16 11:55:00,16.47,16.5,16.45,16.49,51012.58894362343,8.9687,8.985,8.9578,8.9796,51012.5889
2009-03-16 12:00:00,16.48,16.54,16.46,16.54,123809.52380952382,8.9741,9.0068,8.9632,9.0068,123809.5238
2009-03-16 12:05:00,16.53,16.58,16.53,16.58,62506.84181718665,9.0013,9.0286,9.0013,9.0286,62506.8418
2009-03-16 12:10:00,16.58,16.63,16.57,16.63,67980.29556650246,9.0286,9.0558,9.0231,9.0558,67980.2956
2009-03-16 12:15:00,16.63,16.63,16.59,16.62,52107.27969348659,9.0558,9.0558,9.034,9.0503,52107.2797
2009-03-16 12:20:00,16.62,16.68,16.62,16.64,99397.92008757526,9.0503,9.083,9.0503,9.0612,99397.9201
2009-03-16 12:25:00,16.65,16.67,16.63,16.65,44991.78981937603,9.0667,9.0776,9.0558,9.0667,44991.7898
2009-03-16 12:30:00,16.65,16.71,16.65,16.67,75205.25451559934,9.0667,9.0994,9.0667,9.0776,75205.2545
2009-03-16 12:35:00,16.67,16.74,16.67,16.7,47837.985769020255,9.0776,9.1157,9.0776,9.0939,47837.9858
2009-03-16 12:40:00,16.71,16.71,16.68,16.69,39408.86699507389,9.0994,9.0994,9.083,9.0885,39408.867
2009-03-16 12:45:00,16.7,16.74,16.7,16.73,41707.71756978654,9.0939,9.1157,9.0939,9.1102,41707.7176
2009-03-16 12:50:00,16.74,16.8,16.74,16.79,81663.92993979201,9.1157,9.1484,9.1157,9.1429,81663.9299
2009-03-16 12:55:00,16.79,16.84,16.79,16.81,116694.03393541324,9.1429,9.1701,9.1429,9.1538,116694.0339
2009-03-16 13:00:00,16.81,16.83,16.76,16.8,157635.46798029557,9.1538,9.1647,9.1266,9.1484,157635.468
2009-03-16 13:05:00,16.8,16.82,16.79,16.81,68746.57909140667,9.1484,9.1593,9.1429,9.1538,68746.5791
2009-03-16 13:10:00,16.82,16.83,16.79,16.79,64258.34701696771,9.1593,9.1647,9.1429,9.1429,64258.347
2009-03-16 13:15:00,16.79,16.83,16.78,16.83,45101.25889436234,9.1429,9.1647,9.1375,9.1647,45101.2589
2009-03-16 13:20:00,16.83,16.83,16.81,16.83,83962.78051450466,9.1647,9.1647,9.1538,9.1647,83962.7805
2009-03-16 13:25:00,16.83,16.84,16.81,16.83,103557.7449370553,9.1647,9.1701,9.1538,9.1647,103557.7449
2009-03-16 13:30:00,16.83,16.88,16.82,16.86,135522.71483305967,9.1647,9.1919,9.1593,9.181,135522.7148
2009-03-16 13:35:00,16.86,16.87,16.85,16.85,85604.8166392994,9.181,9.1865,9.1756,9.1756,85604.8166
2009-03-16 13:40:00,16.86,16.9,16.86,16.9,110782.70388615216,9.181,9.2028,9.181,9.2028,110782.7039
2009-03-16 13:45:00,16.9,16.92,16.87,16.87,94581.28078817736,9.2028,9.2137,9.1865,9.1865,94581.2808
2009-03-16 13:50:00,16.87,16.88,16.63,16.77,182703.886152162,9.1865,9.1919,9.0558,9.132,182703.8862
2009-03-16 13:55:00,16.77,16.77,16.71,16.75,178215.65407772304,9.132,9.132,9.0994,9.1211,178215.6541
2009-03-16 14:00:00,16.75,16.76,16.74,16.75,115489.87411056376,9.1211,9.1266,9.1157,9.1211,115489.8741
2009-03-16 14:05:00,16.75,16.75,16.69,16.7,104652.43568691846,9.1211,9.1211,9.0885,9.0939,104652.4357
2009-03-16 14:10:00,16.71,16.76,16.7,16.75,112534.20908593322,9.0994,9.1266,9.0939,9.1211,112534.2091
2009-03-16 14:15:00,16.76,16.76,16.69,16.74,145812.8078817734,9.1266,9.1266,9.0885,9.1157,145812.8079
2009-03-16 14:20:00,16.74,16.74,16.64,16.66,90749.86316365626,9.1157,9.1157,9.0612,9.0721,90749.8632
2009-03-16 14:25:00,16.66,16.69,16.62,16.63,93596.0591133005,9.0721,9.0885,9.0503,9.0558,93596.0591
2009-03-16 14:30:00,16.63,16.67,16.62,16.63,129282.97755883964,9.0558,9.0776,9.0503,9.0558,129282.9776
2009-03-16 14:35:00,16.63,16.69,16.63,16.68,128516.69403393542,9.0558,9.0885,9.0558,9.083,128516.694
2009-03-16 14:40:00,16.67,16.77,16.67,16.76,109797.48221127532,9.0776,9.132,9.0776,9.1266,109797.4822
2009-03-16 14:45:00,16.76,16.8,16.76,16.78,94800.21893814998,9.1266,9.1484,9.1266,9.1375,94800.2189
2009-03-16 14:50:00,16.78,16.79,16.74,16.74,89655.1724137931,9.1375,9.1429,9.1157,9.1157,89655.1724
2009-03-16 14:55:00,16.74,16.75,16.63,16.63,76737.82156540778,9.1157,9.1211,9.0558,9.0558,76737.8216
2009-03-16 15:00:00,16.63,16.64,16.56,16.58,124466.33825944172,9.0558,9.0612,9.0177,9.0286,124466.3383
2009-03-16 15:05:00,16.58,16.62,16.55,16.6,108483.85331143952,9.0286,9.0503,9.0122,9.0395,108483.8533
2009-03-16 15:10:00,16.6,16.62,16.57,16.61,107717.56978653531,9.0395,9.0503,9.0231,9.0449,107717.5698
2009-03-16 15:15:00,16.62,16.62,16.51,16.53,122824.30213464696,9.0503,9.0503,8.9904,9.0013,122824.3021
2009-03-16 15:20:00,16.53,16.53,16.38,16.39,134537.49315818283,9.0013,9.0013,8.9197,8.9251,134537.4932
2009-03-16 15:25:00,16.38,16.49,16.37,16.49,142419.2665571976,8.9197,8.9796,8.9142,8.9796,142419.2666
2009-03-16 15:30:00,16.49,16.5,16.43,16.46,147783.2512315271,8.9796,8.985,8.9469,8.9632,147783.2512
2009-03-16 15:35:00,16.46,16.47,16.32,16.34,142638.20470717025,8.9632,8.9687,8.887,8.8979,142638.2047
2009-03-16 15:40:00,16.34,16.38,16.31,16.32,180405.03557744937,8.8979,8.9197,8.8815,8.887,180405.0356
2009-03-16 15:45:00,16.32,16.41,16.31,16.39,187192.118226601,8.887,8.936,8.8815,8.9251,187192.1182
2009-03-16 15:50:00,16.4,16.41,16.37,16.38,180623.973727422,8.9305,8.936,8.9142,8.9197,180623.9737
2009-03-16 15:55:00,16.38,16.39,16.36,16.37,233059.66064586755,8.9197,8.9251,8.9088,8.9142,233059.6606
2009-03-17 09:30:00,16.42,16.43,16.21,16.21,112424.74001094692,8.9414,8.9469,8.8271,8.8271,112424.74
2009-03-17 09:35:00,16.21,16.23,15.96,15.96,236124.7947454844,8.8271,8.838,8.6909,8.6909,236124.7947
2009-03-17 09:40:00,15.96,15.98,15.85,15.89,155227.14833059662,8.6909,8.7018,8.631,8.6528,155227.1483
2009-03-17 09:45:00,15.89,16.0,15.88,16.0,159058.5659551177,8.6528,8.7127,8.6474,8.7127,159058.566
2009-03-17 09:50:00,15.99,16.11,15.95,16.11,158949.09688013137,8.7073,8.7726,8.6855,8.7726,158949.0969
2009-03-17 09:55:00,16.11,16.24,16.09,16.11,181061.85002736727,8.7726,8.8434,8.7617,8.7726,181061.85
2009-03-17 10:00:00,16.11,16.26,16.1,16.11,136398.4674329502,8.7726,8.8543,8.7672,8.7726,136398.4674
2009-03-17 10:05:00,16.1,16.17,16.03,16.16,192337.16475095783,8.7672,8.8053,8.7291,8.7999,192337.1648
2009-03-17 10:10:00,16.15,16.2,15.99,16.1,163327.85987958402,8.7944,8.8216,8.7073,8.7672,163327.8599
2009-03-17 10:15:00,16.11,16.15,16.0,16.03,174603.17460317462,8.7726,8.7944,8.7127,8.7291,174603.1746
2009-03-17 10:20:00,16.04,16.27,16.04,16.26,118664.47728516694,8.7345,8.8598,8.7345,8.8543,118664.4773
2009-03-17 10:25:00,16.26,16.28,16.09,16.09,147454.84400656816,8.8543,8.8652,8.7617,8.7617,147454.844
2009-03-17 10:30:00,16.1,16.21,16.03,16.19,90968.80131362892,8.7672,8.8271,8.7291,8.8162,90968.8013
2009-03-17 10:35:00,16.2,16.26,16.17,16.25,55281.88286808976,8.8216,8.8543,8.8053,8.8489,55281.8829
2009-03-17 10:40:00,16.24,16.28,16.2,16.27,98741.10563765735,8.8434,8.8652,8.8216,8.8598,98741.1056
2009-03-17 10:45:00,16.27,16.31,16.23,16.24,171100.16420361248,8.8598,8.8815,8.838,8.8434,171100.1642
2009-03-17 10:50:00,16.24,16.28,16.21,16.27,110344.8275862069,8.8434,8.8652,8.8271,8.8598,110344.8276
2009-03-17 10:55:00,16.27,16.28,16.24,16.28,73563.2183908046,8.8598,8.8652,8.8434,8.8652,73563.2184
2009-03-17 11:00:00,16.27,16.28,16.16,16.19,111658.45648604268,8.8598,8.8652,8.7999,8.8162,111658.4565
2009-03-17 11:05:00,16.19,16.3,16.19,16.3,44006.56814449918,8.8162,8.8761,8.8162,8.8761,44006.5681
2009-03-17 11:10:00,16.3,16.31,16.28,16.28,48713.73836891079,8.8761,8.8815,8.8652,8.8652,48713.7384
2009-03-17 11:15:00,16.29,16.29,16.17,16.18,90093.04871373838,8.8706,8.8706,8.8053,8.8107,90093.0487
2009-03-17 11:20:00,16.18,16.2,16.14,16.14,90640.39408866996,8.8107,8.8216,8.789,8.789,90640.3941
2009-03-17 11:25:00,16.14,16.15,16.08,16.08,84619.59496442255,8.789,8.7944,8.7563,8.7563,84619.595
2009-03-17 11:30:00,16.09,16.12,16.05,16.05,59441.70771756979,8.7617,8.7781,8.74,8.74,59441.7077
2009-03-17 11:35:00,16.06,16.11,16.04,16.1,44882.32074438971,8.7454,8.7726,8.7345,8.7672,44882.3207
2009-03-17 11:40:00,16.1,16.17,16.07,16.15,59003.831417624526,8.7672,8.8053,8.7508,8.7944,59003.8314
2009-03-17 11:45:00,16.15,16.19,16.14,16.14,30979.74822112753,8.7944,8.8162,8.789,8.789,30979.7482
2009-03-17 11:50:00,16.14,16.18,16.14,16.18,22769.567597153804,8.789,8.8107,8.789,8.8107,22769.5676
2009-03-17 11:55:00,16.18,16.21,16.16,16.21,36343.73289545703,8.8107,8.8271,8.7999,8.8271,36343.7329
2009-03-17 12:00:00,16.21,16.29,16.21,16.29,138587.8489326765,8.8271,8.8706,8.8271,8.8706,138587.8489
2009-03-17 12:05:00,16.27,16.3,16.26,16.29,119430.76081007117,8.8598,8.8761,8.8543,8.8706,119430.7608
2009-03-17 12:10:00,16.29,16.32,16.27,16.3,88669.95073891626,8.8706,8.887,8.8598,8.8761,88669.9507
2009-03-17 12:15:00,16.31,16.4,16.3,16.39,92282.4302134647,8.8815,8.9305,8.8761,8.9251,92282.4302
2009-03-17 12:20:00,16.4,16.49,16.39,16.48,140777.23043240284,8.9305,8.9796,8.9251,8.9741,140777.2304
2009-03-17 12:25:00,16.48,16.56,16.48,16.53,170771.75697865355,8.9741,9.0177,8.9741,9.0013,170771.757
2009-03-17 12:30:00,16.53,16.54,16.47,16.53,141215.10673234813,9.0013,9.0068,8.9687,9.0013,141215.1067
2009-03-17 12:35:00,16.53,16.68,16.53,16.65,223754.78927203067,9.0013,9.083,9.0013,9.0667,223754.7893
2009-03-17 12:40:00,16.65,16.71,16.64,16.67,88232.07443897099,9.0667,9.0994,9.0612,9.0776,88232.0744
2009-03-17 12:45:00,16.67,16.74,16.66,16.72,180514.5046524357,9.0776,9.1157,9.0721,9.1048,180514.5047
2009-03-17 12:50:00,16.72,16.75,16.69,16.72,176573.6179529283,9.1048,9.1211,9.0885,9.1048,176573.618
2009-03-17 12:55:00,16.72,16.74,16.71,16.73,96223.31691297208,9.1048,9.1157,9.0994,9.1102,96223.3169
2009-03-17 13:00:00,16.72,16.74,16.71,16.72,89107.82703886152,9.1048,9.1157,9.0994,9.1048,89107.827
2009-03-17 13:05:00,16.71,16.73,16.68,16.7,149206.3492063492,9.0994,9.1102,9.083,9.0939,149206.3492
2009-03-17 13:10:00,16.71,16.74,16.7,16.7,105528.18828680896,9.0994,9.1157,9.0939,9.0939,105528.1883
2009-03-17 13:15:00,16.7,16.83,16.7,16.79,136288.9983579639,9.0939,9.1647,9.0939,9.1429,136288.9984
2009-03-17 13:20:00,16.79,16.84,16.78,16.84,165736.179529283,9.1429,9.1701,9.1375,9.1701,165736.1795
2009-03-17 13:25:00,16.84,16.86,16.83,16.84,109797.48221127532,9.1701,9.181,9.1647,9.1701,109797.4822
2009-03-17 13:30:00,16.84,16.91,16.82,16.87,162233.16912972086,9.1701,9.2083,9.1593,9.1865,162233.1691
2009-03-17 13:35:00,16.87,16.91,16.85,16.87,127203.06513409964,9.1865,9.2083,9.1756,9.1865,127203.0651
2009-03-17 13:40:00,16.88,16.88,16.77,16.77,130815.54460864808,9.1919,9.1919,9.132,9.132,130815.5446
2009-03-17 13:45:00,16.78,16.86,16.78,16.84,139244.66338259442,9.1375,9.181,9.1375,9.1701,139244.6634
2009-03-17 13:50:00,16.84,16.84,16.76,16.81,95785.44061302682,9.1701,9.1701,9.1266,9.1538,95785.4406
2009-03-17 13:55:00,16.81,16.81,16.7,16.72,75643.13081554462,9.1538,9.1538,9.0939,9.1048,75643.1308
2009-03-17 14:00:00,16.72,16.72,16.63,16.64,99507.38916256158,9.1048,9.1048,9.0558,9.0612,99507.3892
2009-03-17 14:05:00,16.64,16.66,16.58,16.58,165407.77230432403,9.0612,9.0721,9.0286,9.0286,165407.7723
2009-03-17 14:10:00,16.58,16.72,16.58,16.72,85933.22386425835,9.0286,9.1048,9.0286,9.1048,85933.2239
2009-03-17 14:15:00,16.71,16.74,16.68,16.7,74548.44006568145,9.0994,9.1157,9.083,9.0939,74548.4401
2009-03-17 14:20:00,16.68,16.74,16.68,16.71,70279.14614121511,9.083,9.1157,9.083,9.0994,70279.1461
2009-03-17 14:25:00,16.71,16.72,16.54,16.54,91954.02298850576,9.0994,9.1048,9.0068,9.0068,91954.023
2009-03-17 14:30:00,16.55,16.6,16.54,16.58,78051.45046524357,9.0122,9.0395,9.0068,9.0286,78051.4505
2009-03-17 14:35:00,16.58,16.63,16.57,16.63,106951.28626163107,9.0286,9.0558,9.0231,9.0558,106951.2863
2009-03-17 14:40:00,16.63,16.71,16.63,16.7,109469.07498631637,9.0558,9.0994,9.0558,9.0939,109469.075
2009-03-17 14:45:00,16.7,16.74,16.68,16.74,67323.48111658456,9.0939,9.1157,9.083,9.1157,67323.4811
2009-03-17 14:50:00,16.74,16.74,16.7,16.74,75643.13081554462,9.1157,9.1157,9.0939,9.1157,75643.1308
2009-03-17 14:55:00,16.74,16.77,16.67,16.68,121510.67323481115,9.1157,9.132,9.0776,9.083,121510.6732
2009-03-17 15:00:00,16.68,16.68,16.58,16.66,125561.02900930488,9.083,9.083,9.0286,9.0721,125561.029
2009-03-17 15:05:00,16.67,16.79,16.67,16.76,131472.35905856595,9.0776,9.1429,9.0776,9.1266,131472.3591
2009-03-17 15:10:00,16.77,16.81,16.72,16.76,89107.82703886152,9.132,9.1538,9.1048,9.1266,89107.827
2009-03-17 15:15:00,16.75,16.8,16.75,16.8,121510.67323481115,9.1211,9.1484,9.1211,9.1484,121510.6732
2009-03-17 15:20:00,16.79,16.86,16.78,16.83,127312.53420908592,9.1429,9.181,9.1375,9.1647,127312.5342
2009-03-17 15:25:00,16.83,16.86,16.8,16.82,120415.982484948,9.1647,9.181,9.1484,9.1593,120415.9825
2009-03-17 15:30:00,16.81,16.84,16.72,16.77,155117.6792556103,9.1538,9.1701,9.1048,9.132,155117.6793
2009-03-17 15:35:00,16.77,16.84,16.76,16.8,201094.6907498632,9.132,9.1701,9.1266,9.1484,201094.6907
2009-03-17 15:40:00,16.8,16.91,16.8,16.91,272249.5894909688,9.1484,9.2083,9.1484,9.2083,272249.5895
2009-03-17 15:45:00,16.91,16.91,16.82,16.84,165079.3650793651,9.2083,9.2083,9.1593,9.1701,165079.3651
2009-03-17 15:50:00,16.84,16.85,16.83,16.83,287137.38368910784,9.1701,9.1756,9.1647,9.1647,287137.3837
2009-03-17 15:55:00,16.84,16.92,16.82,16.91,496004.3787629995,9.1701,9.2137,9.1593,9.2083,496004.3788
2009-03-18 09:30:00,16.96,17.08,16.72,16.8,270388.61521620146,9.2355,9.3008,9.1048,9.1484,270388.6152
2009-03-18 09:35:00,16.81,16.81,16.58,16.77,223754.78927203067,9.1538,9.1538,9.0286,9.132,223754.7893
2009-03-18 09:40:00,16.78,16.79,16.69,16.75,135522.71483305967,9.1375,9.1429,9.0885,9.1211,135522.7148
2009-03-18 09:45:00,16.75,16.81,16.63,16.65,154789.27203065134,9.1211,9.1538,9.0558,9.0667,154789.272
2009-03-18 09:50:00,16.65,16.67,16.57,16.58,172523.2621784346,9.0667,9.0776,9.0231,9.0286,172523.2622
2009-03-18 09:55:00,16.58,16.83,16.58,16.82,149753.69458128078,9.0286,9.1647,9.0286,9.1593,149753.6946
2009-03-18 10:00:00,16.83,16.84,16.74,16.82,144280.24083196497,9.1647,9.1701,9.1157,9.1593,144280.2408
2009-03-18 10:05:00,16.83,16.85,16.72,16.73,167816.091954023,9.1647,9.1756,9.1048,9.1102,167816.092
2009-03-18 10:10:00,16.71,16.72,16.63,16.69,146579.09140667762,9.0994,9.1048,9.0558,9.0885,146579.0914
2009-03-18 10:15:00,16.71,16.74,16.67,16.67,109797.48221127532,9.0994,9.1157,9.0776,9.0776,109797.4822
2009-03-18 10:20:00,16.67,16.68,16.63,16.63,123262.17843459224,9.0776,9.083,9.0558,9.0558,123262.1784
2009-03-18 10:25:00,16.63,16.65,16.63,16.63,52545.15599343186,9.0558,9.0667,9.0558,9.0558,52545.156
2009-03-18 10:30:00,16.63,16.63,16.31,16.34,504542.96661193215,9.0558,9.0558,8.8815,8.8979,504542.9666
2009-03-18 10:35:00,16.35,16.41,16.29,16.41,244991.78981937605,8.9033,8.936,8.8706,8.936,244991.7898
2009-03-18 10:40:00,16.4,16.48,16.35,16.47,130925.01368363436,8.9305,8.9741,8.9033,8.9687,130925.0137
2009-03-18 10:45:00,16.47,16.49,16.42,16.48,122495.89490968802,8.9687,8.9796,8.9414,8.9741,122495.8949
2009-03-18 10:50:00,16.48,16.49,16.38,16.42,115380.40503557744,8.9741,8.9796,8.9197,8.9414,115380.405
2009-03-18 10:55:00,16.42,16.58,16.41,16.58,112424.74001094692,8.9414,9.0286,8.936,9.0286,112424.74
2009-03-18 11:00:00,16.58,16.58,16.52,16.53,109250.13683634374,9.0286,9.0286,8.9959,9.0013,109250.1368
2009-03-18 11:05:00,16.53,16.56,16.44,16.47,113738.36891078272,9.0013,9.0177,8.9523,8.9687,113738.3689
2009-03-18 11:10:00,16.46,16.5,16.44,16.44,92720.30651340996,8.9632,8.985,8.9523,8.9523,92720.3065
2009-03-18 11:15:00,16.45,16.45,16.41,16.42,102025.17788724686,8.9578,8.9578,8.936,8.9414,102025.1779
2009-03-18 11:20:00,16.42,16.48,16.41,16.41,116803.50301039957,8.9414,8.9741,8.936,8.936,116803.503
2009-03-18 11:25:00,16.41,16.46,16.41,16.44,101477.83251231528,8.936,8.9632,8.936,8.9523,101477.8325
2009-03-18 11:30:00,16.43,16.48,16.42,16.44,93924.46633825944,8.9469,8.9741,8.9414,8.9523,93924.4663
2009-03-18 11:35:00,16.45,16.47,16.4,16.41,128954.57033388068,8.9578,8.9687,8.9305,8.936,128954.5703
2009-03-18 11:40:00,16.41,16.48,16.4,16.48,125342.09085933224,8.936,8.9741,8.9305,8.9741,125342.0909
2009-03-18 11:45:00,16.48,16.53,16.47,16.49,69403.39354132458,8.9741,9.0013,8.9687,8.9796,69403.3935
2009-03-18 11:50:00,16.5,16.63,16.48,16.62,121948.54953475644,8.985,9.0558,8.9741,9.0503,121948.5495
2009-03-18 11:55:00,16.62,16.67,16.57,16.67,109140.6677613574,9.0503,9.0776,9.0231,9.0776,109140.6678
2009-03-18 12:00:00,16.67,16.78,16.67,16.72,167706.62287903667,9.0776,9.1375,9.0776,9.1048,167706.6229
2009-03-18 12:05:00,16.73,16.75,16.69,16.72,196715.9277504105,9.1102,9.1211,9.0885,9.1048,196715.9278
2009-03-18 12:10:00,16.72,16.72,16.62,16.63,55829.22824302135,9.1048,9.1048,9.0503,9.0558,55829.2282
2009-03-18 12:15:00,16.63,16.69,16.62,16.65,126108.37438423646,9.0558,9.0885,9.0503,9.0667,126108.3744
2009-03-18 12:20:00,16.66,16.7,16.65,16.66,100492.61083743843,9.0721,9.0939,9.0667,9.0721,100492.6108
2009-03-18 12:25:00,16.67,16.67,16.62,16.63,48604.26929392447,9.0776,9.0776,9.0503,9.0558,48604.2693
2009-03-18 12:30:00,16.63,16.63,16.54,16.57,65353.03776683087,9.0558,9.0558,9.0068,9.0231,65353.0378
2009-03-18 12:35:00,16.57,16.63,16.56,16.59,83634.3732895457,9.0231,9.0558,9.0177,9.034,83634.3733
2009-03-18 12:40:00,16.6,16.65,16.59,16.63,38423.64532019704,9.0395,9.0667,9.034,9.0558,38423.6453
2009-03-18 12:45:00,16.63,16.67,16.6,16.63,103010.3995621237,9.0558,9.0776,9.0395,9.0558,103010.3996
2009-03-18 12:50:00,16.62,16.63,16.53,16.54,85714.28571428572,9.0503,9.0558,9.0013,9.0068,85714.2857
2009-03-18 12:55:00,16.55,16.69,16.53,16.65,135084.8385331144,9.0122,9.0885,9.0013,9.0667,135084.8385
2009-03-18 13:00:00,16.64,16.65,16.6,16.63,118664.47728516694,9.0612,9.0667,9.0395,9.0558,118664.4773
2009-03-18 13:05:00,16.64,16.71,16.64,16.69,66995.07389162562,9.0612,9.0994,9.0612,9.0885,66995.0739
2009-03-18 13:10:00,16.7,16.74,16.67,16.71,190366.72140120412,9.0939,9.1157,9.0776,9.0994,190366.7214
2009-03-18 13:15:00,16.72,16.73,16.63,16.63,109359.60591133006,9.1048,9.1102,9.0558,9.0558,109359.6059
2009-03-18 13:20:00,16.64,16.73,16.63,16.71,37000.54734537494,9.0612,9.1102,9.0558,9.0994,37000.5473
2009-03-18 13:25:00,16.71,16.72,16.69,16.7,68418.17186644774,9.0994,9.1048,9.0885,9.0939,68418.1719
2009-03-18 13:30:00,16.7,16.75,16.7,16.72,103557.7449370553,9.0939,9.1211,9.0939,9.1048,103557.7449
2009-03-18 13:35:00,16.72,16.74,16.67,16.67,53201.97044334975,9.1048,9.1157,9.0776,9.0776,53201.9704
2009-03-18 13:40:00,16.67,16.76,16.66,16.76,67323.48111658456,9.0776,9.1266,9.0721,9.1266,67323.4811
2009-03-18 13:45:00,16.76,16.8,16.7,16.7,84510.12588943624,9.1266,9.1484,9.0939,9.0939,84510.1259
2009-03-18 13:50:00,16.71,16.74,16.67,16.67,141762.4521072797,9.0994,9.1157,9.0776,9.0776,141762.4521
2009-03-18 13:55:00,16.67,16.67,16.6,16.63,117350.84838533116,9.0776,9.0776,9.0395,9.0558,117350.8484
2009-03-18 14:00:00,16.64,16.67,16.58,16.6,107827.03886152162,9.0612,9.0776,9.0286,9.0395,107827.0389
2009-03-18 14:05:00,16.6,16.68,16.6,16.67,82320.74438970991,9.0395,9.083,9.0395,9.0776,82320.7444
2009-03-18 14:10:00,16.67,16.73,16.64,16.68,73672.68746579092,9.0776,9.1102,9.0612,9.083,73672.6875
2009-03-18 14:15:00,16.67,16.9,16.65,16.82,354022.9885057472,9.0776,9.2028,9.0667,9.1593,354022.9885
2009-03-18 14:20:00,16.83,17.06,16.77,17.01,600109.4690749863,9.1647,9.2899,9.132,9.2627,600109.4691
2009-03-18 14:25:00,17.01,17.05,16.78,16.85,393103.4482758621,9.2627,9.2845,9.1375,9.1756,393103.4483
2009-03-18 14:30:00,16.86,16.98,16.71,16.71,399890.5309250137,9.181,9.2464,9.0994,9.0994,399890.5309
2009-03-18 14:35:00,16.71,16.92,16.71,16.86,429118.77394636016,9.0994,9.2137,9.0994,9.181,429118.7739
2009-03-18 14:40:00,16.87,17.01,16.81,16.98,260317.46031746035,9.1865,9.2627,9.1538,9.2464,260317.4603
2009-03-18 14:45:00,17.0,17.08,16.91,17.07,308593.32238642586,9.2573,9.3008,9.2083,9.2954,308593.3224
2009-03-18 14:50:00,17.08,17.12,16.95,17.06,433388.0678708265,9.3008,9.3226,9.23,9.2899,433388.0679
2009-03-18 14:55:00,17.06,17.12,17.02,17.06,222660.0985221675,9.2899,9.3226,9.2682,9.2899,222660.0985
2009-03-18 15:00:00,17.06,17.06,16.91,16.96,259660.6458675424,9.2899,9.2899,9.2083,9.2355,259660.6459
2009-03-18 15:05:00,16.96,17.06,16.93,17.04,277504.105090312,9.2355,9.2899,9.2192,9.2791,277504.1051
2009-03-18 15:10:00,17.04,17.07,16.96,17.02,192993.97920087576,9.2791,9.2954,9.2355,9.2682,192993.9792
2009-03-18 15:15:00,17.01,17.07,16.84,16.88,231198.68637110016,9.2627,9.2954,9.1701,9.1919,231198.6864
2009-03-18 15:20:00,16.85,16.89,16.7,16.76,471592.7750410509,9.1756,9.1974,9.0939,9.1266,471592.775
2009-03-18 15:25:00,16.76,16.89,16.73,16.86,340339.3541324576,9.1266,9.1974,9.1102,9.181,340339.3541
2009-03-18 15:30:00,16.86,16.9,16.74,16.82,383032.293377121,9.181,9.2028,9.1157,9.1593,383032.2934
2009-03-18 15:35:00,16.82,16.89,16.79,16.8,344937.0552818829,9.1593,9.1974,9.1429,9.1484,344937.0553
2009-03-18 15:40:00,16.81,16.93,16.81,16.89,352709.35960591136,9.1538,9.2192,9.1538,9.1974,352709.3596
2009-03-18 15:45:00,16.88,16.93,16.84,16.89,300164.2036124795,9.1919,9.2192,9.1701,9.1974,300164.2036
2009-03-18 15:50:00,16.89,16.97,16.89,16.96,220142.30979748224,9.1974,9.2409,9.1974,9.2355,220142.3098
2009-03-18 15:55:00,16.96,16.98,16.88,16.92,516584.5648604269,9.2355,9.2464,9.1919,9.2137,516584.5649
2009-03-19 09:30:00,17.45,17.49,17.36,17.37,200985.22167487687,9.5023,9.5241,9.4533,9.4588,200985.2217
2009-03-19 09:35:00,17.36,17.41,17.21,17.37,172523.2621784346,9.4533,9.4805,9.3716,9.4588,172523.2622
2009-03-19 09:40:00,17.36,17.48,17.36,17.43,216201.4230979748,9.4533,9.5187,9.4533,9.4914,216201.4231
2009-03-19 09:45:00,17.44,17.44,17.32,17.36,452983.0322933772,9.4969,9.4969,9.4315,9.4533,452983.0323
2009-03-19 09:50:00,17.35,17.38,17.17,17.19,318117.1319102354,9.4479,9.4642,9.3498,9.3607,318117.1319
2009-03-19 09:55:00,17.19,17.3,17.18,17.27,252545.15599343184,9.3607,9.4206,9.3553,9.4043,252545.156
2009-03-19 10:00:00,17.28,17.36,17.27,17.36,222003.2840722496,9.4097,9.4533,9.4043,9.4533,222003.2841
2009-03-19 10:05:00,17.36,17.42,17.24,17.24,281335.5227148331,9.4533,9.486,9.388,9.388,281335.5227
2009-03-19 10:10:00,17.23,17.28,17.17,17.27,316256.157635468,9.3825,9.4097,9.3498,9.4043,316256.1576
2009-03-19 10:15:00,17.26,17.47,17.22,17.45,235686.9184455392,9.3989,9.5132,9.3771,9.5023,235686.9184
2009-03-19 10:20:00,17.45,17.69,17.44,17.63,300492.61083743843,9.5023,9.633,9.4969,9.6003,300492.6108
2009-03-19 10:25:00,17.63,17.65,17.54,17.58,75205.25451559934,9.6003,9.6112,9.5513,9.5731,75205.2545
2009-03-19 10:30:00,17.57,17.6,17.46,17.52,104542.96661193212,9.5677,9.584,9.5078,9.5404,104542.9666
2009-03-19 10:35:00,17.52,17.67,17.52,17.66,107717.56978653531,9.5404,9.6221,9.5404,9.6167,107717.5698
2009-03-19 10:40:00,17.67,17.79,17.66,17.75,216748.7684729064,9.6221,9.6875,9.6167,9.6657,216748.7685
2009-03-19 10:45:00,17.75,17.79,17.73,17.78,187411.05637657363,9.6657,9.6875,9.6548,9.682,187411.0564
2009-03-19 10:50:00,17.79,17.79,17.72,17.74,158511.2205801861,9.6875,9.6875,9.6493,9.6602,158511.2206
2009-03-19 10:55:00,17.74,17.83,17.67,17.81,326874.6579091407,9.6602,9.7092,9.6221,9.6984,326874.6579
2009-03-19 11:00:00,17.8,17.87,17.78,17.79,135741.6529830323,9.6929,9.731,9.682,9.6875,135741.653
2009-03-19 11:05:00,17.79,17.88,17.76,17.76,135741.6529830323,9.6875,9.7365,9.6711,9.6711,135741.653
2009-03-19 11:10:00,17.77,17.79,17.7,17.79,111001.6420361248,9.6766,9.6875,9.6385,9.6875,111001.642
2009-03-19 11:15:00,17.79,17.91,17.79,17.9,252873.5632183908,9.6875,9.7528,9.6875,9.7474,252873.5632
2009-03-19 11:20:00,17.9,17.95,17.88,17.92,209852.2167487685,9.7474,9.7746,9.7365,9.7583,209852.2167
2009-03-19 11:25:00,17.93,17.94,17.84,17.84,203174.6031746032,9.7637,9.7691,9.7147,9.7147,203174.6032
2009-03-19 11:30:00,17.84,17.85,17.75,17.79,194526.5462506842,9.7147,9.7201,9.6657,9.6875,194526.5463
2009-03-19 11:35:00,17.79,17.84,17.78,17.8,133661.74055829228,9.6875,9.7147,9.682,9.6929,133661.7406
2009-03-19 11:40:00,17.8,17.81,17.64,17.65,248494.8002189381,9.6929,9.6984,9.6058,9.6112,248494.8002
2009-03-19 11:45:00,17.65,17.7,17.57,17.61,171975.91680350303,9.6112,9.6385,9.5677,9.5894,171975.9168
2009-03-19 11:50:00,17.6,17.6,17.5,17.58,143404.48823207445,9.584,9.584,9.5295,9.5731,143404.4882
2009-03-19 11:55:00,17.58,17.72,17.56,17.67,182922.82430213463,9.5731,9.6493,9.5622,9.6221,182922.8243
2009-03-19 12:00:00,17.68,17.72,17.66,17.67,79036.67214012041,9.6276,9.6493,9.6167,9.6221,79036.6721
2009-03-19 12:05:00,17.67,17.68,17.6,17.66,56157.6354679803,9.6221,9.6276,9.584,9.6167,56157.6355
2009-03-19 12:10:00,17.65,17.72,17.63,17.69,72359.05856595511,9.6112,9.6493,9.6003,9.633,72359.0586
2009-03-19 12:15:00,17.69,17.72,17.68,17.69,163656.26710454296,9.633,9.6493,9.6276,9.633,163656.2671
2009-03-19 12:20:00,17.69,17.73,17.68,17.71,136179.52928297757,9.633,9.6548,9.6276,9.6439,136179.5293
2009-03-19 12:25:00,17.71,17.77,17.7,17.77,116694.03393541324,9.6439,9.6766,9.6385,9.6766,116694.0339
2009-03-19 12:30:00,17.77,17.79,17.76,17.79,47400.10946907499,9.6766,9.6875,9.6711,9.6875,47400.1095
2009-03-19 12:35:00,17.79,17.82,17.74,17.79,63492.06349206349,9.6875,9.7038,9.6602,9.6875,63492.0635
2009-03-19 12:40:00,17.79,17.85,17.77,17.84,83415.43513957308,9.6875,9.7201,9.6766,9.7147,83415.4351
2009-03-19 12:45:00,17.85,17.92,17.83,17.9,101477.83251231528,9.7201,9.7583,9.7092,9.7474,101477.8325
2009-03-19 12:50:00,17.9,17.91,17.84,17.87,117679.2556102901,9.7474,9.7528,9.7147,9.731,117679.2556
2009-03-19 12:55:00,17.87,17.93,17.87,17.89,134756.43130815544,9.731,9.7637,9.731,9.7419,134756.4313
2009-03-19 13:00:00,17.89,17.96,17.89,17.95,112534.20908593322,9.7419,9.78,9.7419,9.7746,112534.2091
2009-03-19 13:05:00,17.95,18.0,17.92,17.93,124137.93103448275,9.7746,9.8018,9.7583,9.7637,124137.931
2009-03-19 13:10:00,17.94,18.05,17.92,18.04,91187.73946360154,9.7691,9.829,9.7583,9.8236,91187.7395
2009-03-19 13:15:00,18.05,18.09,18.02,18.08,96770.66228790367,9.829,9.8508,9.8127,9.8454,96770.6623
2009-03-19 13:20:00,18.08,18.22,18.08,18.21,182922.82430213463,9.8454,9.9216,9.8454,9.9162,182922.8243
2009-03-19 13:25:00,18.22,18.23,18.21,18.21,148987.4110563766,9.9216,9.9271,9.9162,9.9162,148987.4111
2009-03-19 13:30:00,18.22,18.22,18.11,18.13,163984.67432950193,9.9216,9.9216,9.8617,9.8726,163984.6743
2009-03-19 13:35:00,18.12,18.2,18.06,18.19,255391.3519430761,9.8672,9.9107,9.8345,9.9053,255391.3519
2009-03-19 13:40:00,18.18,18.24,18.18,18.22,99178.98193760264,9.8998,9.9325,9.8998,9.9216,99178.9819
2009-03-19 13:45:00,18.22,18.32,18.22,18.32,154460.8648056924,9.9216,9.9761,9.9216,9.9761,154460.8648
2009-03-19 13:50:00,18.32,18.34,18.28,18.29,167597.15380405035,9.9761,9.987,9.9543,9.9597,167597.1538
2009-03-19 13:55:00,18.29,18.31,18.21,18.21,92063.49206349209,9.9597,9.9706,9.9162,9.9162,92063.4921
2009-03-19 14:00:00,18.22,18.32,18.22,18.3,121510.67323481115,9.9216,9.9761,9.9216,9.9652,121510.6732
2009-03-19 14:05:00,18.31,18.32,18.24,18.28,134099.61685823754,9.9706,9.9761,9.9325,9.9543,134099.6169
2009-03-19 14:10:00,18.29,18.31,18.22,18.28,106841.81718664478,9.9597,9.9706,9.9216,9.9543,106841.8172
2009-03-19 14:15:00,18.28,18.29,18.14,18.19,194198.13902572525,9.9543,9.9597,9.8781,9.9053,194198.139
2009-03-19 14:20:00,18.2,18.22,18.06,18.07,224302.13464696225,9.9107,9.9216,9.8345,9.8399,224302.1346
2009-03-19 14:25:00,18.07,18.1,18.05,18.09,98084.29118773948,9.8399,9.8563,9.829,9.8508,98084.2912
2009-03-19 14:30:00,18.09,18.1,18.0,18.09,210837.43842364533,9.8508,9.8563,9.8018,9.8508,210837.4384
2009-03-19 14:35:00,18.08,18.12,18.03,18.08,185659.55117679256,9.8454,9.8672,9.8182,9.8454,185659.5512
2009-03-19 14:40:00,18.08,18.11,17.94,18.01,142747.67378215655,9.8454,9.8617,9.7691,9.8073,142747.6738
2009-03-19 14:45:00,18.01,18.05,17.98,18.0,114614.12151067324,9.8073,9.829,9.7909,9.8018,114614.1215
2009-03-19 14:50:00,18.0,18.02,17.91,17.94,135194.30760810073,9.8018,9.8127,9.7528,9.7691,135194.3076
2009-03-19 14:55:00,17.94,18.0,17.91,17.97,99507.38916256158,9.7691,9.8018,9.7528,9.7855,99507.3892
2009-03-19 15:00:00,17.97,18.08,17.93,18.02,155117.6792556103,9.7855,9.8454,9.7637,9.8127,155117.6793
2009-03-19 15:05:00,18.02,18.02,17.89,17.9,106403.9408866995,9.8127,9.8127,9.7419,9.7474,106403.9409
2009-03-19 15:10:00,17.9,17.92,17.84,17.86,107717.56978653531,9.7474,9.7583,9.7147,9.7256,107717.5698
2009-03-19 15:15:00,17.86,17.92,17.85,17.88,125561.02900930488,9.7256,9.7583,9.7201,9.7365,125561.029
2009-03-19 15:20:00,17.88,17.9,17.77,17.81,161685.82375478928,9.7365,9.7474,9.6766,9.6984,161685.8238
2009-03-19 15:25:00,17.8,17.82,17.74,17.81,165517.24137931035,9.6929,9.7038,9.6602,9.6984,165517.2414
2009-03-19 15:30:00,17.81,17.92,17.79,17.85,148002.18938149975,9.6984,9.7583,9.6875,9.7201,148002.1894
2009-03-19 15:35:00,17.84,17.88,17.76,17.76,130815.54460864808,9.7147,9.7365,9.6711,9.6711,130815.5446
2009-03-19 15:40:00,17.77,17.79,17.69,17.76,237657.36179529285,9.6766,9.6875,9.633,9.6711,237657.3618
2009-03-19 15:45:00,17.77,17.79,17.73,17.73,235030.10399562123,9.6766,9.6875,9.6548,9.6548,235030.104
2009-03-19 15:50:00,17.74,17.74,17.68,17.69,253420.9085933224,9.6602,9.6602,9.6276,9.633,253420.9086
2009-03-19 15:55:00,17.7,17.74,17.67,17.73,468746.5790914067,9.6385,9.6602,9.6221,9.6548,468746.5791
2009-03-20 09:30:00,17.81,17.88,17.47,17.5,1238533.1143951835,9.6984,9.7365,9.5132,9.5295,1238533.1144
2009-03-20 09:35:00,17.49,17.5,17.27,17.37,398686.3711001642,9.5241,9.5295,9.4043,9.4588,398686.3711
2009-03-20 09:40:00,17.37,17.4,17.3,17.35,215216.201423098,9.4588,9.4751,9.4206,9.4479,215216.2014
2009-03-20 09:45:00,17.35,17.38,17.24,17.35,166064.58675424193,9.4479,9.4642,9.388,9.4479,166064.5868
2009-03-20 09:50:00,17.35,17.47,17.31,17.32,185550.08210180624,9.4479,9.5132,9.4261,9.4315,185550.0821
2009-03-20 09:55:00,17.32,17.34,17.22,17.29,169348.65900383142,9.4315,9.4424,9.3771,9.4152,169348.659
2009-03-20 10:00:00,17.3,17.4,17.29,17.32,120087.57525998904,9.4206,9.4751,9.4152,9.4315,120087.5753
2009-03-20 10:05:00,17.32,17.32,17.19,17.3,149206.3492063492,9.4315,9.4315,9.3607,9.4206,149206.3492
2009-03-20 10:10:00,17.31,17.34,17.26,17.34,199343.1855500821,9.4261,9.4424,9.3989,9.4424,199343.1856
2009-03-20 10:15:00,17.33,17.4,17.2,17.2,282101.8062397373,9.437,9.4751,9.3662,9.3662,282101.8062
2009-03-20 10:20:00,17.2,17.22,17.16,17.17,214668.8560481664,9.3662,9.3771,9.3444,9.3498,214668.856
2009-03-20 10:25:00,17.18,17.24,17.1,17.23,141434.04488232074,9.3553,9.388,9.3117,9.3825,141434.0449
2009-03-20 10:30:00,17.24,17.24,17.06,17.07,173727.42200328407,9.388,9.388,9.2899,9.2954,173727.422
2009-03-20 10:35:00,17.07,17.07,17.02,17.06,134865.90038314176,9.2954,9.2954,9.2682,9.2899,134865.9004
2009-03-20 10:40:00,17.05,17.13,17.04,17.12,96332.7859879584,9.2845,9.3281,9.2791,9.3226,96332.786
2009-03-20 10:45:00,17.12,17.18,17.1,17.18,167378.21565407774,9.3226,9.3553,9.3117,9.3553,167378.2157
2009-03-20 10:50:00,17.18,17.33,17.16,17.33,144937.05528188287,9.3553,9.437,9.3444,9.437,144937.0553
2009-03-20 10:55:00,17.32,17.35,17.3,17.33,95675.97153804053,9.4315,9.4479,9.4206,9.437,95675.9715
2009-03-20 11:00:00,17.32,17.32,17.24,17.25,163327.85987958402,9.4315,9.4315,9.388,9.3934,163327.8599
2009-03-20 11:05:00,17.25,17.25,17.17,17.17,112315.2709359606,9.3934,9.3934,9.3498,9.3498,112315.2709
2009-03-20 11:10:00,17.17,17.17,17.11,17.12,60098.52216748769,9.3498,9.3498,9.3172,9.3226,60098.5222
2009-03-20 11:15:00,17.11,17.14,17.06,17.12,104214.55938697318,9.3172,9.3335,9.2899,9.3226,104214.5594
2009-03-20 11:20:00,17.11,17.12,17.02,17.03,90530.92501368363,9.3172,9.3226,9.2682,9.2736,90530.925
2009-03-20 11:25:00,17.03,17.08,17.02,17.03,93486.5900383142,9.2736,9.3008,9.2682,9.2736,93486.59
2009-03-20 11:30:00,17.04,17.08,17.03,17.06,111330.04926108375,9.2791,9.3008,9.2736,9.2899,111330.0493
2009-03-20 11:35:00,17.06,17.06,17.03,17.04,40175.15051997811,9.2899,9.2899,9.2736,9.2791,40175.1505
2009-03-20 11:40:00,17.03,17.07,17.02,17.04,126217.84345922276,9.2736,9.2954,9.2682,9.2791,126217.8435
2009-03-20 11:45:00,17.04,17.06,17.01,17.04,140229.88505747126,9.2791,9.2899,9.2627,9.2791,140229.8851
2009-03-20 11:50:00,17.04,17.06,17.02,17.05,146907.49863163658,9.2791,9.2899,9.2682,9.2845,146907.4986
2009-03-20 11:55:00,17.06,17.06,17.01,17.02,158730.15873015873,9.2899,9.2899,9.2627,9.2682,158730.1587
2009-03-20 12:00:00,17.02,17.04,16.99,17.01,105966.06458675423,9.2682,9.2791,9.2518,9.2627,105966.0646
2009-03-20 12:05:00,17.0,17.06,16.94,16.94,249480.02189381505,9.2573,9.2899,9.2246,9.2246,249480.0219
2009-03-20 12:10:00,16.94,16.99,16.93,16.98,62397.37274220033,9.2246,9.2518,9.2192,9.2464,62397.3727
2009-03-20 12:15:00,16.98,16.98,16.94,16.95,71373.83689107827,9.2464,9.2464,9.2246,9.23,71373.8369
2009-03-20 12:20:00,16.96,17.0,16.96,16.99,68308.70279146142,9.2355,9.2573,9.2355,9.2518,68308.7028
2009-03-20 12:25:00,16.99,16.99,16.94,16.95,38642.58347016968,9.2518,9.2518,9.2246,9.23,38642.5835
2009-03-20 12:30:00,16.94,17.01,16.93,16.99,76518.88341543515,9.2246,9.2627,9.2192,9.2518,76518.8834
2009-03-20 12:35:00,16.99,17.01,16.92,16.92,73563.2183908046,9.2518,9.2627,9.2137,9.2137,73563.2184
2009-03-20 12:40:00,16.93,16.94,16.9,16.92,89436.23426382047,9.2192,9.2246,9.2028,9.2137,89436.2343
2009-03-20 12:45:00,16.92,16.94,16.86,16.86,71483.3059660646,9.2137,9.2246,9.181,9.181,71483.306
2009-03-20 12:50:00,16.86,16.87,16.77,16.78,196168.58237547893,9.181,9.1865,9.132,9.1375,196168.5824
2009-03-20 12:55:00,16.77,16.83,16.73,16.81,75971.53804050355,9.132,9.1647,9.1102,9.1538,75971.538
2009-03-20 13:00:00,16.8,16.84,16.79,16.84,31417.6245210728,9.1484,9.1701,9.1429,9.1701,31417.6245
2009-03-20 13:05:00,16.84,16.84,16.82,16.83,53749.315818281335,9.1701,9.1701,9.1593,9.1647,53749.3158
2009-03-20 13:10:00,16.82,16.86,16.8,16.85,91187.73946360154,9.1593,9.181,9.1484,9.1756,91187.7395
2009-03-20 13:15:00,16.86,16.93,16.84,16.85,70279.14614121511,9.181,9.2192,9.1701,9.1756,70279.1461
2009-03-20 13:20:00,16.85,16.85,16.72,16.74,84181.71866447729,9.1756,9.1756,9.1048,9.1157,84181.7187
2009-03-20 13:25:00,16.74,16.75,16.72,16.74,45758.073344280245,9.1157,9.1211,9.1048,9.1157,45758.0733
2009-03-20 13:30:00,16.73,16.77,16.73,16.77,45539.13519430761,9.1102,9.132,9.1102,9.132,45539.1352
2009-03-20 13:35:00,16.77,16.77,16.7,16.71,112862.61631089218,9.132,9.132,9.0939,9.0994,112862.6163
2009-03-20 13:40:00,16.7,16.72,16.67,16.68,61850.02736726875,9.0939,9.1048,9.0776,9.083,61850.0274
2009-03-20 13:45:00,16.69,16.69,16.57,16.61,87575.2599890531,9.0885,9.0885,9.0231,9.0449,87575.26
2009-03-20 13:50:00,16.61,16.69,16.56,16.57,79912.42474001095,9.0449,9.0885,9.0177,9.0231,79912.4247
2009-03-20 13:55:00,16.57,16.59,16.54,16.55,62397.37274220033,9.0231,9.034,9.0068,9.0122,62397.3727
2009-03-20 14:00:00,16.54,16.55,16.51,16.54,60755.33661740559,9.0068,9.0122,8.9904,9.0068,60755.3366
2009-03-20 14:05:00,16.53,16.54,16.48,16.5,87356.32183908047,9.0013,9.0068,8.9741,8.985,87356.3218
2009-03-20 14:10:00,16.5,16.53,16.48,16.53,98522.16748768474,8.985,9.0013,8.9741,9.0013,98522.1675
2009-03-20 14:15:00,16.52,16.57,16.51,16.57,88779.41981390258,8.9959,9.0231,8.9904,9.0231,88779.4198
2009-03-20 14:20:00,16.56,16.6,16.55,16.56,111877.39463601532,9.0177,9.0395,9.0122,9.0177,111877.3946
2009-03-20 14:25:00,16.57,16.59,16.5,16.58,113081.5544608648,9.0231,9.034,8.985,9.0286,113081.5545
2009-03-20 14:30:00,16.58,16.64,16.56,16.57,129830.3229337712,9.0286,9.0612,9.0177,9.0231,129830.3229
2009-03-20 14:35:00,16.57,16.58,16.53,16.56,67323.48111658456,9.0231,9.0286,9.0013,9.0177,67323.4811
2009-03-20 14:40:00,16.56,16.57,16.44,16.47,115708.8122605364,9.0177,9.0231,8.9523,8.9687,115708.8123
2009-03-20 14:45:00,16.47,16.53,16.45,16.53,103995.62123700057,8.9687,9.0013,8.9578,9.0013,103995.6212
2009-03-20 14:50:00,16.53,16.55,16.5,16.53,88122.60536398468,9.0013,9.0122,8.985,9.0013,88122.6054
2009-03-20 14:55:00,16.53,16.6,16.5,16.57,112534.20908593322,9.0013,9.0395,8.985,9.0231,112534.2091
2009-03-20 15:00:00,16.57,16.62,16.56,16.58,91516.14668856048,9.0231,9.0503,9.0177,9.0286,91516.1467
2009-03-20 15:05:00,16.57,16.63,16.55,16.62,94909.6880131363,9.0231,9.0558,9.0122,9.0503,94909.688
2009-03-20 15:10:00,16.62,16.65,16.57,16.59,119649.6989600438,9.0503,9.0667,9.0231,9.034,119649.699
2009-03-20 15:15:00,16.58,16.61,16.57,16.59,70717.02244116037,9.0286,9.0449,9.0231,9.034,70717.0224
2009-03-20 15:20:00,16.59,16.67,16.58,16.66,101915.70881226052,9.034,9.0776,9.0286,9.0721,101915.7088
2009-03-20 15:25:00,16.66,16.74,16.66,16.74,307498.6316365627,9.0721,9.1157,9.0721,9.1157,307498.6316
2009-03-20 15:30:00,16.74,16.8,16.69,16.8,311986.86371100164,9.1157,9.1484,9.0885,9.1484,311986.8637
2009-03-20 15:35:00,16.79,16.8,16.62,16.63,278708.2649151615,9.1429,9.1484,9.0503,9.0558,278708.2649
2009-03-20 15:40:00,16.63,16.68,16.58,16.65,258784.8932676519,9.0558,9.083,9.0286,9.0667,258784.8933
2009-03-20 15:45:00,16.65,16.65,16.54,16.54,144061.30268199235,9.0667,9.0667,9.0068,9.0068,144061.3027
2009-03-20 15:50:00,16.54,16.56,16.53,16.54,268965.5172413793,9.0068,9.0177,9.0013,9.0068,268965.5172
2009-03-20 15:55:00,16.55,16.55,16.44,16.47,446852.7640941434,9.0122,9.0122,8.9523,8.9687,446852.7641
2009-03-23 09:30:00,17.07,17.07,16.47,16.49,505528.188286809,9.2954,9.2954,8.9687,8.9796,505528.1883
2009-03-23 09:35:00,16.51,16.52,16.22,16.29,501477.8325123153,8.9904,8.9959,8.8325,8.8706,501477.8325
2009-03-23 09:40:00,16.28,16.32,15.99,16.21,573399.0147783251,8.8652,8.887,8.7073,8.8271,573399.0148
2009-03-23 09:45:00,16.21,16.35,16.16,16.2,399781.06185002736,8.8271,8.9033,8.7999,8.8216,399781.0619
2009-03-23 09:50:00,16.2,16.38,16.15,16.33,283305.9660645868,8.8216,8.9197,8.7944,8.8924,283305.9661
2009-03-23 09:55:00,16.33,16.42,16.32,16.42,320853.8587848933,8.8924,8.9414,8.887,8.9414,320853.8588
2009-03-23 10:00:00,16.42,16.52,16.42,16.48,348111.65845648607,8.9414,8.9959,8.9414,8.9741,348111.6585
2009-03-23 10:05:00,16.49,16.57,16.43,16.45,364094.1434044882,8.9796,9.0231,8.9469,8.9578,364094.1434
2009-03-23 10:10:00,16.45,16.48,16.35,16.44,209961.6858237548,8.9578,8.9741,8.9033,8.9523,209961.6858
2009-03-23 10:15:00,16.45,16.67,16.44,16.65,268746.57909140666,8.9578,9.0776,8.9523,9.0667,268746.5791
2009-03-23 10:20:00,16.65,16.68,16.61,16.63,235905.85659551172,9.0667,9.083,9.0449,9.0558,235905.8566
2009-03-23 10:25:00,16.63,16.65,16.42,16.47,467214.0120415983,9.0558,9.0667,8.9414,8.9687,467214.012
2009-03-23 10:30:00,16.47,16.61,16.46,16.61,216091.9540229885,8.9687,9.0449,8.9632,9.0449,216091.954
2009-03-23 10:35:00,16.62,16.78,16.61,16.77,319978.1061850028,9.0503,9.1375,9.0449,9.132,319978.1062
2009-03-23 10:40:00,16.77,16.83,16.76,16.81,222441.1603721949,9.132,9.1647,9.1266,9.1538,222441.1604
2009-03-23 10:45:00,16.81,16.82,16.69,16.72,229337.7120963328,9.1538,9.1593,9.0885,9.1048,229337.7121
2009-03-23 10:50:00,16.73,16.83,16.73,16.8,194526.5462506842,9.1102,9.1647,9.1102,9.1484,194526.5463
2009-03-23 10:55:00,16.8,16.93,16.8,16.93,214012.0415982485,9.1484,9.2192,9.1484,9.2192,214012.0416
2009-03-23 11:00:00,16.92,16.95,16.84,16.85,270826.4915161467,9.2137,9.23,9.1701,9.1756,270826.4915
2009-03-23 11:05:00,16.85,16.95,16.84,16.95,199124.24740010948,9.1756,9.23,9.1701,9.23,199124.2474
2009-03-23 11:10:00,16.94,16.95,16.8,16.81,308702.7914614121,9.2246,9.23,9.1484,9.1538,308702.7915
2009-03-23 11:15:00,16.82,16.89,16.81,16.85,154241.92665571976,9.1593,9.1974,9.1538,9.1756,154241.9267
2009-03-23 11:20:00,16.85,16.87,16.78,16.8,193650.79365079367,9.1756,9.1865,9.1375,9.1484,193650.7937
2009-03-23 11:25:00,16.81,16.82,16.72,16.74,208538.5878489327,9.1538,9.1593,9.1048,9.1157,208538.5878
2009-03-23 11:30:00,16.73,16.74,16.7,16.71,243787.62999452656,9.1102,9.1157,9.0939,9.0994,243787.63
2009-03-23 11:35:00,16.72,16.74,16.67,16.67,134865.90038314176,9.1048,9.1157,9.0776,9.0776,134865.9004
2009-03-23 11:40:00,16.68,16.73,16.67,16.7,122933.77120963328,9.083,9.1102,9.0776,9.0939,122933.7712
2009-03-23 11:45:00,16.71,16.74,16.67,16.71,98193.7602627258,9.0994,9.1157,9.0776,9.0994,98193.7603
2009-03-23 11:50:00,16.71,16.75,16.7,16.73,187739.46360153257,9.0994,9.1211,9.0939,9.1102,187739.4636
2009-03-23 11:55:00,16.74,16.75,16.69,16.73,157635.46798029557,9.1157,9.1211,9.0885,9.1102,157635.468
2009-03-23 12:00:00,16.72,16.73,16.7,16.71,94909.6880131363,9.1048,9.1102,9.0939,9.0994,94909.688
2009-03-23 12:05:00,16.7,16.72,16.64,16.69,119759.1680350301,9.0939,9.1048,9.0612,9.0885,119759.168
2009-03-23 12:10:00,16.69,16.73,16.68,16.73,89655.1724137931,9.0885,9.1102,9.083,9.1102,89655.1724
2009-03-23 12:15:00,16.73,16.78,16.7,16.7,166830.87027914615,9.1102,9.1375,9.0939,9.0939,166830.8703
2009-03-23 12:20:00,16.71,16.73,16.67,16.73,156212.3700054735,9.0994,9.1102,9.0776,9.1102,156212.37
2009-03-23 12:25:00,16.72,16.73,16.68,16.72,49589.490968801314,9.1048,9.1102,9.083,9.1048,49589.491
2009-03-23 12:30:00,16.72,16.74,16.7,16.71,155665.02463054188,9.1048,9.1157,9.0939,9.0994,155665.0246
2009-03-23 12:35:00,16.7,16.74,16.7,16.71,37328.95457033388,9.0939,9.1157,9.0939,9.0994,37328.9546
2009-03-23 12:40:00,16.72,16.74,16.66,16.67,93486.5900383142,9.1048,9.1157,9.0721,9.0776,93486.59
2009-03-23 12:45:00,16.67,16.74,16.66,16.74,87027.91461412152,9.0776,9.1157,9.0721,9.1157,87027.9146
2009-03-23 12:50:00,16.74,16.81,16.74,16.79,111548.98741105638,9.1157,9.1538,9.1157,9.1429,111548.9874
2009-03-23 12:55:00,16.79,16.8,16.74,16.76,92501.36836343732,9.1429,9.1484,9.1157,9.1266,92501.3684
2009-03-23 13:00:00,16.76,16.77,16.65,16.65,155555.55555555556,9.1266,9.132,9.0667,9.0667,155555.5556
2009-03-23 13:05:00,16.66,16.69,16.63,16.64,127531.47235905858,9.0721,9.0885,9.0558,9.0612,127531.4724
2009-03-23 13:10:00,16.64,16.73,16.64,16.71,123700.0547345375,9.0612,9.1102,9.0612,9.0994,123700.0547
2009-03-23 13:15:00,16.7,16.71,16.59,16.62,274110.5637657362,9.0939,9.0994,9.034,9.0503,274110.5638
2009-03-23 13:20:00,16.62,16.64,16.52,16.53,123700.0547345375,9.0503,9.0612,8.9959,9.0013,123700.0547
2009-03-23 13:25:00,16.53,16.53,16.39,16.4,195292.8297755884,9.0013,9.0013,8.9251,8.9305,195292.8298
2009-03-23 13:30:00,16.4,16.44,16.37,16.4,227914.61412151068,8.9305,8.9523,8.9142,8.9305,227914.6141
2009-03-23 13:35:00,16.39,16.44,16.33,16.34,185002.73672687463,8.9251,8.9523,8.8924,8.8979,185002.7367
2009-03-23 13:40:00,16.34,16.39,16.33,16.35,192665.5719759168,8.8979,8.9251,8.8924,8.9033,192665.572
2009-03-23 13:45:00,16.35,16.39,16.34,16.39,141762.4521072797,8.9033,8.9251,8.8979,8.9251,141762.4521
2009-03-23 13:50:00,16.39,16.41,15.99,16.3,991351.943076081,8.9251,8.936,8.7073,8.8761,991351.9431
2009-03-23 13:55:00,16.3,16.31,16.19,16.28,111111.11111111112,8.8761,8.8815,8.8162,8.8652,111111.1111
2009-03-23 14:00:00,16.29,16.44,16.29,16.43,144280.24083196497,8.8706,8.9523,8.8706,8.9469,144280.2408
2009-03-23 14:05:00,16.44,16.48,16.42,16.48,253311.4395183361,8.9523,8.9741,8.9414,8.9741,253311.4395
2009-03-23 14:10:00,16.48,16.51,16.36,16.43,248604.26929392447,8.9741,8.9904,8.9088,8.9469,248604.2693
2009-03-23 14:15:00,16.42,16.46,16.41,16.45,123918.99288451012,8.9414,8.9632,8.936,8.9578,123918.9929
2009-03-23 14:20:00,16.46,16.53,16.46,16.52,113957.30706075534,8.9632,9.0013,8.9632,8.9959,113957.3071
2009-03-23 14:25:00,16.51,16.62,16.51,16.6,113191.02353585113,8.9904,9.0503,8.9904,9.0395,113191.0235
2009-03-23 14:30:00,16.6,16.67,16.6,16.64,114614.12151067324,9.0395,9.0776,9.0395,9.0612,114614.1215
2009-03-23 14:35:00,16.64,16.7,16.64,16.64,117788.7246852764,9.0612,9.0939,9.0612,9.0612,117788.7247
2009-03-23 14:40:00,16.64,16.74,16.64,16.74,154460.8648056924,9.0612,9.1157,9.0612,9.1157,154460.8648
2009-03-23 14:45:00,16.74,16.76,16.69,16.75,126984.12698412698,9.1157,9.1266,9.0885,9.1211,126984.127
2009-03-23 14:50:00,16.75,16.82,16.74,16.79,215654.07772304324,9.1211,9.1593,9.1157,9.1429,215654.0777
2009-03-23 14:55:00,16.79,16.84,16.75,16.82,132348.1116584565,9.1429,9.1701,9.1211,9.1593,132348.1117
2009-03-23 15:00:00,16.83,16.83,16.71,16.77,292391.899288451,9.1647,9.1647,9.0994,9.132,292391.8993
2009-03-23 15:05:00,16.78,16.81,16.77,16.78,207991.2424740011,9.1375,9.1538,9.132,9.1375,207991.2425
2009-03-23 15:10:00,16.78,16.84,16.77,16.84,167159.2775041051,9.1375,9.1701,9.132,9.1701,167159.2775
2009-03-23 15:15:00,16.84,16.87,16.81,16.85,202298.85057471265,9.1701,9.1865,9.1538,9.1756,202298.8506
2009-03-23 15:20:00,16.85,16.88,16.78,16.8,266228.7903667214,9.1756,9.1919,9.1375,9.1484,266228.7904
2009-03-23 15:25:00,16.81,16.84,16.71,16.77,368910.78270388616,9.1538,9.1701,9.0994,9.132,368910.7827
2009-03-23 15:30:00,16.77,16.82,16.76,16.76,226053.6398467433,9.132,9.1593,9.1266,9.1266,226053.6398
2009-03-23 15:35:00,16.76,16.85,16.74,16.85,182703.886152162,9.1266,9.1756,9.1157,9.1756,182703.8862
2009-03-23 15:40:00,16.84,16.9,16.83,16.84,407553.3661740559,9.1701,9.2028,9.1647,9.1701,407553.3662
2009-03-23 15:45:00,16.83,16.87,16.78,16.83,426053.6398467433,9.1647,9.1865,9.1375,9.1647,426053.6398
2009-03-23 15:50:00,16.82,16.89,16.82,16.87,511001.6420361248,9.1593,9.1974,9.1593,9.1865,511001.642
2009-03-23 15:55:00,16.88,16.96,16.87,16.95,607224.9589490969,9.1919,9.2355,9.1865,9.23,607224.9589
2009-03-24 09:30:00,16.53,16.95,16.29,16.9,364203.61247947457,9.0013,9.23,8.8706,9.2028,364203.6125
2009-03-24 09:35:00,16.91,17.03,16.81,16.95,331253.42090859334,9.2083,9.2736,9.1538,9.23,331253.4209
2009-03-24 09:40:00,16.95,16.96,16.62,16.74,347126.4367816092,9.23,9.2355,9.0503,9.1157,347126.4368
2009-03-24 09:45:00,16.75,16.77,16.61,16.65,195183.3607006021,9.1211,9.132,9.0449,9.0667,195183.3607
2009-03-24 09:50:00,16.64,16.76,16.61,16.76,226491.51614668852,9.0612,9.1266,9.0449,9.1266,226491.5161
2009-03-24 09:55:00,16.77,16.85,16.72,16.77,180405.03557744937,9.132,9.1756,9.1048,9.132,180405.0356
2009-03-24 10:00:00,16.76,17.06,16.74,16.95,443021.3464696224,9.1266,9.2899,9.1157,9.23,443021.3465
2009-03-24 10:05:00,16.95,16.98,16.8,16.8,177011.49425287358,9.23,9.2464,9.1484,9.1484,177011.4943
2009-03-24 10:10:00,16.8,16.85,16.64,16.64,222879.0366721401,9.1484,9.1756,9.0612,9.0612,222879.0367
2009-03-24 10:15:00,16.65,16.74,16.63,16.68,273891.62561576354,9.0667,9.1157,9.0558,9.083,273891.6256
2009-03-24 10:20:00,16.67,16.74,16.67,16.72,131253.42090859334,9.0776,9.1157,9.0776,9.1048,131253.4209
2009-03-24 10:25:00,16.72,16.77,16.66,16.67,125013.6836343733,9.1048,9.132,9.0721,9.0776,125013.6836
2009-03-24 10:30:00,16.66,16.76,16.63,16.76,154570.33388067872,9.0721,9.1266,9.0558,9.1266,154570.3339
2009-03-24 10:35:00,16.75,16.78,16.58,16.68,182047.0717022441,9.1211,9.1375,9.0286,9.083,182047.0717
2009-03-24 10:40:00,16.67,16.71,16.62,16.62,123590.5856595512,9.0776,9.0994,9.0503,9.0503,123590.5857
2009-03-24 10:45:00,16.62,16.71,16.57,16.69,123809.52380952382,9.0503,9.0994,9.0231,9.0885,123809.5238
2009-03-24 10:50:00,16.69,16.74,16.64,16.65,195511.76792556103,9.0885,9.1157,9.0612,9.0667,195511.7679
2009-03-24 10:55:00,16.65,16.73,16.65,16.71,75862.06896551725,9.0667,9.1102,9.0667,9.0994,75862.069
2009-03-24 11:00:00,16.71,16.81,16.66,16.8,130815.54460864808,9.0994,9.1538,9.0721,9.1484,130815.5446
2009-03-24 11:05:00,16.8,16.9,16.79,16.86,128735.63218390803,9.1484,9.2028,9.1429,9.181,128735.6322
2009-03-24 11:10:00,16.86,16.89,16.84,16.86,88341.54351395731,9.181,9.1974,9.1701,9.181,88341.5435
2009-03-24 11:15:00,16.85,16.87,16.77,16.78,75533.6617405583,9.1756,9.1865,9.132,9.1375,75533.6617
2009-03-24 11:20:00,16.78,16.98,16.78,16.94,134537.49315818283,9.1375,9.2464,9.1375,9.2246,134537.4932
2009-03-24 11:25:00,16.94,16.96,16.91,16.93,80897.6464148878,9.2246,9.2355,9.2083,9.2192,80897.6464
2009-03-24 11:30:00,16.91,16.93,16.81,16.84,106841.81718664478,9.2083,9.2192,9.1538,9.1701,106841.8172
2009-03-24 11:35:00,16.84,16.91,16.84,16.9,63492.06349206349,9.1701,9.2083,9.1701,9.2028,63492.0635
2009-03-24 11:40:00,16.89,16.9,16.84,16.9,101149.42528735632,9.1974,9.2028,9.1701,9.2028,101149.4253
2009-03-24 11:45:00,16.89,16.9,16.78,16.79,137712.096332786,9.1974,9.2028,9.1375,9.1429,137712.0963
2009-03-24 11:50:00,16.79,16.83,16.76,16.77,96989.6004378763,9.1429,9.1647,9.1266,9.132,96989.6004
2009-03-24 11:55:00,16.77,16.77,16.71,16.74,74876.84729064039,9.132,9.132,9.0994,9.1157,74876.8473
2009-03-24 12:00:00,16.74,16.74,16.68,16.68,49261.08374384237,9.1157,9.1157,9.083,9.083,49261.0837
2009-03-24 12:05:00,16.69,16.74,16.68,16.68,58237.54789272031,9.0885,9.1157,9.083,9.083,58237.5479
2009-03-24 12:10:00,16.68,16.79,16.66,16.78,72359.05856595511,9.083,9.1429,9.0721,9.1375,72359.0586
2009-03-24 12:15:00,16.78,16.85,16.78,16.82,82101.80623973727,9.1375,9.1756,9.1375,9.1593,82101.8062
2009-03-24 12:20:00,16.81,16.82,16.78,16.82,47837.985769020255,9.1538,9.1593,9.1375,9.1593,47837.9858
2009-03-24 12:25:00,16.82,16.85,16.79,16.82,80131.36288998359,9.1593,9.1756,9.1429,9.1593,80131.3629
2009-03-24 12:30:00,16.82,16.85,16.82,16.85,52545.15599343186,9.1593,9.1756,9.1593,9.1756,52545.156
2009-03-24 12:35:00,16.85,16.88,16.76,16.78,94581.28078817736,9.1756,9.1919,9.1266,9.1375,94581.2808
2009-03-24 12:40:00,16.78,16.79,16.72,16.72,84400.65681444992,9.1375,9.1429,9.1048,9.1048,84400.6568
2009-03-24 12:45:00,16.72,16.8,16.7,16.8,81226.05363984675,9.1048,9.1484,9.0939,9.1484,81226.0536
2009-03-24 12:50:00,16.8,16.9,16.8,16.88,119978.10618500276,9.1484,9.2028,9.1484,9.1919,119978.1062
2009-03-24 12:55:00,16.88,16.92,16.85,16.9,92282.4302134647,9.1919,9.2137,9.1756,9.2028,92282.4302
2009-03-24 13:00:00,16.89,16.9,16.84,16.86,69950.73891625616,9.1974,9.2028,9.1701,9.181,69950.7389
2009-03-24 13:05:00,16.85,16.98,16.85,16.97,56048.16639299398,9.1756,9.2464,9.1756,9.2409,56048.1664
2009-03-24 13:10:00,16.96,16.98,16.91,16.95,60207.991242474,9.2355,9.2464,9.2083,9.23,60207.9912
2009-03-24 13:15:00,16.96,16.97,16.86,16.93,125670.4980842912,9.2355,9.2409,9.181,9.2192,125670.4981
2009-03-24 13:20:00,16.93,17.01,16.93,17.0,65900.38314176246,9.2192,9.2627,9.2192,9.2573,65900.3831
2009-03-24 13:25:00,17.0,17.06,16.97,17.0,132676.51888341544,9.2573,9.2899,9.2409,9.2573,132676.5189
2009-03-24 13:30:00,17.01,17.01,16.83,16.84,121729.6113847838,9.2627,9.2627,9.1647,9.1701,121729.6114
2009-03-24 13:35:00,16.84,16.93,16.83,16.91,101696.7706622879,9.1701,9.2192,9.1647,9.2083,101696.7707
2009-03-24 13:40:00,16.9,16.95,16.88,16.93,59989.05309250137,9.2028,9.23,9.1919,9.2192,59989.0531
2009-03-24 13:45:00,16.93,16.95,16.87,16.87,65243.56869184456,9.2192,9.23,9.1865,9.1865,65243.5687
2009-03-24 13:50:00,16.87,16.89,16.78,16.81,88669.95073891626,9.1865,9.1974,9.1375,9.1538,88669.9507
2009-03-24 13:55:00,16.81,16.83,16.79,16.82,53639.84674329502,9.1538,9.1647,9.1429,9.1593,53639.8467
2009-03-24 14:00:00,16.82,16.85,16.81,16.83,39846.74329501916,9.1593,9.1756,9.1538,9.1647,39846.7433
2009-03-24 14:05:00,16.83,16.9,16.82,16.88,82320.74438970991,9.1647,9.2028,9.1593,9.1919,82320.7444
2009-03-24 14:10:00,16.88,16.91,16.81,16.82,129282.97755883964,9.1919,9.2083,9.1538,9.1593,129282.9776
2009-03-24 14:15:00,16.82,16.87,16.8,16.83,175150.5199781062,9.1593,9.1865,9.1484,9.1647,175150.52
2009-03-24 14:20:00,16.84,16.89,16.83,16.86,76409.41434044883,9.1701,9.1974,9.1647,9.181,76409.4143
2009-03-24 14:25:00,16.86,16.88,16.79,16.8,84181.71866447729,9.181,9.1919,9.1429,9.1484,84181.7187
2009-03-24 14:30:00,16.8,16.87,16.79,16.83,148440.065681445,9.1484,9.1865,9.1429,9.1647,148440.0657
2009-03-24 14:35:00,16.83,16.85,16.78,16.84,83087.02791461413,9.1647,9.1756,9.1375,9.1701,83087.0279
2009-03-24 14:40:00,16.84,16.9,16.84,16.9,60645.86754241927,9.1701,9.2028,9.1701,9.2028,60645.8675
2009-03-24 14:45:00,16.9,16.94,16.85,16.88,116037.21948549536,9.2028,9.2246,9.1756,9.1919,116037.2195
2009-03-24 14:50:00,16.88,16.91,16.76,16.78,94909.6880131363,9.1919,9.2083,9.1266,9.1375,94909.688
2009-03-24 14:55:00,16.78,16.87,16.77,16.86,84510.12588943624,9.1375,9.1865,9.132,9.181,84510.1259
2009-03-24 15:00:00,16.87,16.9,16.81,16.82,108483.85331143952,9.1865,9.2028,9.1538,9.1593,108483.8533
2009-03-24 15:05:00,16.81,16.81,16.72,16.73,190914.06677613576,9.1538,9.1538,9.1048,9.1102,190914.0668
2009-03-24 15:10:00,16.73,16.76,16.72,16.74,87027.91461412152,9.1102,9.1266,9.1048,9.1157,87027.9146
2009-03-24 15:15:00,16.74,16.84,16.74,16.81,189600.43787629995,9.1157,9.1701,9.1157,9.1538,189600.4379
2009-03-24 15:20:00,16.81,16.85,16.74,16.75,120963.3278598796,9.1538,9.1756,9.1157,9.1211,120963.3279
2009-03-24 15:25:00,16.75,16.77,16.72,16.74,133223.86425834702,9.1211,9.132,9.1048,9.1157,133223.8643
2009-03-24 15:30:00,16.75,16.8,16.72,16.79,158073.34428024082,9.1211,9.1484,9.1048,9.1429,158073.3443
2009-03-24 15:35:00,16.8,16.9,16.79,16.83,198467.4329501916,9.1484,9.2028,9.1429,9.1647,198467.433
2009-03-24 15:40:00,16.83,16.85,16.77,16.79,203174.6031746032,9.1647,9.1756,9.132,9.1429,203174.6032
2009-03-24 15:45:00,16.8,16.84,16.74,16.74,233716.47509578543,9.1484,9.1701,9.1157,9.1157,233716.4751
2009-03-24 15:50:00,16.74,16.75,16.63,16.64,376902.0251778872,9.1157,9.1211,9.0558,9.0612,376902.0252
2009-03-24 15:55:00,16.65,16.67,16.63,16.65,360919.5402298851,9.0667,9.0776,9.0558,9.0667,360919.5402
2009-03-25 09:30:00,16.86,16.99,16.85,16.98,294033.9354132457,9.181,9.2518,9.1756,9.2464,294033.9354
2009-03-25 09:35:00,16.99,17.07,16.89,17.06,279365.0793650793,9.2518,9.2954,9.1974,9.2899,279365.0794
2009-03-25 09:40:00,17.04,17.17,17.02,17.08,222003.2840722496,9.2791,9.3498,9.2682,9.3008,222003.2841
2009-03-25 09:45:00,17.08,17.11,16.85,16.87,239299.3979200876,9.3008,9.3172,9.1756,9.1865,239299.3979
2009-03-25 09:50:00,16.87,16.98,16.8,16.85,349644.22550629446,9.1865,9.2464,9.1484,9.1756,349644.2255
2009-03-25 09:55:00,16.86,17.01,16.85,16.97,212588.9436234264,9.181,9.2627,9.1756,9.2409,212588.9436
2009-03-25 10:00:00,16.97,17.13,16.97,17.11,231636.56267104545,9.2409,9.3281,9.2409,9.3172,231636.5627
2009-03-25 10:05:00,17.09,17.17,17.02,17.17,300054.73453749315,9.3063,9.3498,9.2682,9.3498,300054.7345
2009-03-25 10:10:00,17.16,17.17,17.01,17.03,260317.46031746035,9.3444,9.3498,9.2627,9.2736,260317.4603
2009-03-25 10:15:00,17.03,17.15,17.03,17.13,263382.5944170772,9.2736,9.339,9.2736,9.3281,263382.5944
2009-03-25 10:20:00,17.14,17.15,17.08,17.14,101806.23973727424,9.3335,9.339,9.3008,9.3335,101806.2397
2009-03-25 10:25:00,17.14,17.16,17.1,17.12,101039.95621237002,9.3335,9.3444,9.3117,9.3226,101039.9562
2009-03-25 10:30:00,17.12,17.41,17.1,17.23,721401.2041598249,9.3226,9.4805,9.3117,9.3825,721401.2042
2009-03-25 10:35:00,17.24,17.44,17.23,17.32,420689.6551724138,9.388,9.4969,9.3825,9.4315,420689.6552
2009-03-25 10:40:00,17.32,17.35,17.21,17.25,238861.5216201424,9.4315,9.4479,9.3716,9.3934,238861.5216
2009-03-25 10:45:00,17.24,17.3,17.13,17.16,120963.3278598796,9.388,9.4206,9.3281,9.3444,120963.3279
2009-03-25 10:50:00,17.16,17.19,17.07,17.16,259113.30049261084,9.3444,9.3607,9.2954,9.3444,259113.3005
2009-03-25 10:55:00,17.16,17.18,17.01,17.02,117788.7246852764,9.3444,9.3553,9.2627,9.2682,117788.7247
2009-03-25 11:00:00,17.01,17.11,16.99,17.09,96223.31691297208,9.2627,9.3172,9.2518,9.3063,96223.3169
2009-03-25 11:05:00,17.1,17.17,17.06,17.14,144389.7099069513,9.3117,9.3498,9.2899,9.3335,144389.7099
2009-03-25 11:10:00,17.13,17.19,17.07,17.1,209085.93322386427,9.3281,9.3607,9.2954,9.3117,209085.9332
2009-03-25 11:15:00,17.09,17.1,16.96,16.98,221127.53147235903,9.3063,9.3117,9.2355,9.2464,221127.5315
2009-03-25 11:20:00,16.98,17.03,16.92,16.97,154898.74110563766,9.2464,9.2736,9.2137,9.2409,154898.7411
2009-03-25 11:25:00,16.97,17.06,16.93,17.04,135632.183908046,9.2409,9.2899,9.2192,9.2791,135632.1839
2009-03-25 11:30:00,17.04,17.11,17.03,17.06,160919.54022988505,9.2791,9.3172,9.2736,9.2899,160919.5402
2009-03-25 11:35:00,17.06,17.12,16.99,17.11,89217.29611384784,9.2899,9.3226,9.2518,9.3172,89217.2961
2009-03-25 11:40:00,17.1,17.16,17.07,17.16,130487.13738368911,9.3117,9.3444,9.2954,9.3444,130487.1374
2009-03-25 11:45:00,17.16,17.25,17.15,17.25,204378.76299945265,9.3444,9.3934,9.339,9.3934,204378.763
2009-03-25 11:50:00,17.25,17.28,17.22,17.25,135413.24575807335,9.3934,9.4097,9.3771,9.3934,135413.2458
2009-03-25 11:55:00,17.25,17.27,17.18,17.2,66447.72851669404,9.3934,9.4043,9.3553,9.3662,66447.7285
2009-03-25 12:00:00,17.2,17.31,17.18,17.21,129611.38478379858,9.3662,9.4261,9.3553,9.3716,129611.3848
2009-03-25 12:05:00,17.21,17.31,17.21,17.26,103667.2140120416,9.3716,9.4261,9.3716,9.3989,103667.214
2009-03-25 12:10:00,17.25,17.26,17.2,17.21,73453.74931581829,9.3934,9.3989,9.3662,9.3716,73453.7493
2009-03-25 12:15:00,17.21,17.21,17.08,17.1,100930.4871373837,9.3716,9.3716,9.3008,9.3117,100930.4871
2009-03-25 12:20:00,17.09,17.14,17.06,17.08,87137.38368910782,9.3063,9.3335,9.2899,9.3008,87137.3837
2009-03-25 12:25:00,17.08,17.15,17.06,17.15,86918.4455391352,9.3008,9.339,9.2899,9.339,86918.4455
2009-03-25 12:30:00,17.15,17.16,17.09,17.15,74767.37821565408,9.339,9.3444,9.3063,9.339,74767.3782
2009-03-25 12:35:00,17.16,17.2,17.15,17.19,62725.77996715928,9.3444,9.3662,9.339,9.3607,62725.78
2009-03-25 12:40:00,17.2,17.23,17.18,17.22,42145.593869731805,9.3662,9.3825,9.3553,9.3771,42145.5939
2009-03-25 12:45:00,17.22,17.27,17.21,17.23,81882.86808976464,9.3771,9.4043,9.3716,9.3825,81882.8681
2009-03-25 12:50:00,17.22,17.23,17.16,17.16,55500.8210180624,9.3771,9.3825,9.3444,9.3444,55500.821
2009-03-25 12:55:00,17.16,17.22,17.16,17.22,26710.454296661195,9.3444,9.3771,9.3444,9.3771,26710.4543
2009-03-25 13:00:00,17.22,17.3,17.22,17.28,90968.80131362892,9.3771,9.4206,9.3771,9.4097,90968.8013
2009-03-25 13:05:00,17.28,17.29,17.24,17.27,88669.95073891626,9.4097,9.4152,9.388,9.4043,88669.9507
2009-03-25 13:10:00,17.27,17.27,17.17,17.17,78598.79584017515,9.4043,9.4043,9.3498,9.3498,78598.7958
2009-03-25 13:15:00,17.18,17.19,17.11,17.11,148330.59660645868,9.3553,9.3607,9.3172,9.3172,148330.5966
2009-03-25 13:20:00,17.11,17.14,17.1,17.13,67214.01204159825,9.3172,9.3335,9.3117,9.3281,67214.012
2009-03-25 13:25:00,17.14,17.15,17.08,17.11,132348.1116584565,9.3335,9.339,9.3008,9.3172,132348.1117
2009-03-25 13:30:00,17.1,17.13,17.08,17.1,93924.46633825944,9.3117,9.3281,9.3008,9.3117,93924.4663
2009-03-25 13:35:00,17.1,17.1,17.04,17.05,171319.10235358513,9.3117,9.3117,9.2791,9.2845,171319.1024
2009-03-25 13:40:00,17.06,17.07,17.01,17.04,153147.2359058566,9.2899,9.2954,9.2627,9.2791,153147.2359
2009-03-25 13:45:00,17.04,17.06,16.99,17.05,85823.75478927203,9.2791,9.2899,9.2518,9.2845,85823.7548
2009-03-25 13:50:00,17.05,17.13,17.04,17.11,149425.28735632185,9.2845,9.3281,9.2791,9.3172,149425.2874
2009-03-25 13:55:00,17.11,17.12,17.06,17.06,103995.62123700057,9.3172,9.3226,9.2899,9.2899,103995.6212
2009-03-25 14:00:00,17.06,17.06,16.95,16.95,190038.3141762452,9.2899,9.2899,9.23,9.23,190038.3142
2009-03-25 14:05:00,16.95,16.96,16.83,16.84,231417.6245210728,9.23,9.2355,9.1647,9.1701,231417.6245
2009-03-25 14:10:00,16.84,16.91,16.83,16.86,158730.15873015873,9.1701,9.2083,9.1647,9.181,158730.1587
2009-03-25 14:15:00,16.86,16.86,16.79,16.82,130377.6683087028,9.181,9.181,9.1429,9.1593,130377.6683
2009-03-25 14:20:00,16.83,16.87,16.76,16.84,146798.02955665026,9.1647,9.1865,9.1266,9.1701,146798.0296
2009-03-25 14:25:00,16.85,16.94,16.84,16.84,176792.55610290094,9.1756,9.2246,9.1701,9.1701,176792.5561
2009-03-25 14:30:00,16.84,16.87,16.79,16.8,136507.9365079365,9.1701,9.1865,9.1429,9.1484,136507.9365
2009-03-25 14:35:00,16.81,16.83,16.72,16.75,150519.978106185,9.1538,9.1647,9.1048,9.1211,150519.9781
2009-03-25 14:40:00,16.76,16.78,16.72,16.73,146688.56048166394,9.1266,9.1375,9.1048,9.1102,146688.5605
2009-03-25 14:45:00,16.73,16.74,16.61,16.67,252654.6250684182,9.1102,9.1157,9.0449,9.0776,252654.6251
2009-03-25 14:50:00,16.66,16.67,16.57,16.65,141762.4521072797,9.0721,9.0776,9.0231,9.0667,141762.4521
2009-03-25 14:55:00,16.66,16.74,16.64,16.66,158401.7515051998,9.0721,9.1157,9.0612,9.0721,158401.7515
2009-03-25 15:00:00,16.66,16.71,16.56,16.57,206896.551724138,9.0721,9.0994,9.0177,9.0231,206896.5517
2009-03-25 15:05:00,16.57,16.64,16.53,16.6,157744.9370552819,9.0231,9.0612,9.0013,9.0395,157744.9371
2009-03-25 15:10:00,16.6,16.71,16.58,16.68,123152.70935960591,9.0395,9.0994,9.0286,9.083,123152.7094
2009-03-25 15:15:00,16.67,16.72,16.62,16.72,76409.41434044883,9.0776,9.1048,9.0503,9.1048,76409.4143
2009-03-25 15:20:00,16.72,16.79,16.69,16.76,141871.92118226603,9.1048,9.1429,9.0885,9.1266,141871.9212
2009-03-25 15:25:00,16.75,16.84,16.73,16.82,167049.80842911877,9.1211,9.1701,9.1102,9.1593,167049.8084
2009-03-25 15:30:00,16.81,16.9,16.78,16.81,179419.81390257252,9.1538,9.2028,9.1375,9.1538,179419.8139
2009-03-25 15:35:00,16.81,16.85,16.78,16.82,92063.49206349209,9.1538,9.1756,9.1375,9.1593,92063.4921
2009-03-25 15:40:00,16.82,16.85,16.71,16.85,204050.3557744937,9.1593,9.1756,9.0994,9.1756,204050.3558
2009-03-25 15:45:00,16.85,16.92,16.81,16.82,192008.75752599887,9.1756,9.2137,9.1538,9.1593,192008.7575
2009-03-25 15:50:00,16.84,16.91,16.8,16.9,213026.8199233717,9.1701,9.2083,9.1484,9.2028,213026.8199
2009-03-25 15:55:00,16.91,17.06,16.9,17.03,365845.6486042693,9.2083,9.2899,9.2028,9.2736,365845.6486
2009-03-26 09:30:00,17.52,18.04,17.39,17.69,497646.41488779424,9.5404,9.8236,9.4696,9.633,497646.4149
2009-03-26 09:35:00,17.69,17.9,17.58,17.77,335741.6529830323,9.633,9.7474,9.5731,9.6766,335741.653
2009-03-26 09:40:00,17.77,18.06,17.74,17.98,320634.92063492065,9.6766,9.8345,9.6602,9.7909,320634.9206
2009-03-26 09:45:00,17.97,18.0,17.75,17.79,244444.44444444447,9.7855,9.8018,9.6657,9.6875,244444.4444
2009-03-26 09:50:00,17.78,17.8,17.62,17.63,251122.05801860976,9.682,9.6929,9.5949,9.6003,251122.058
2009-03-26 09:55:00,17.63,17.74,17.63,17.72,163656.26710454296,9.6003,9.6602,9.6003,9.6493,163656.2671
2009-03-26 10:00:00,17.71,17.9,17.71,17.81,126436.7816091954,9.6439,9.7474,9.6439,9.6984,126436.7816
2009-03-26 10:05:00,17.81,18.0,17.8,17.94,144937.05528188287,9.6984,9.8018,9.6929,9.7691,144937.0553
2009-03-26 10:10:00,17.94,17.97,17.74,17.8,142309.7974822113,9.7691,9.7855,9.6602,9.6929,142309.7975
2009-03-26 10:15:00,17.81,17.92,17.81,17.91,195183.3607006021,9.6984,9.7583,9.6984,9.7528,195183.3607
2009-03-26 10:20:00,17.92,18.0,17.92,18.0,182703.886152162,9.7583,9.8018,9.7583,9.8018,182703.8862
2009-03-26 10:25:00,17.99,18.1,17.96,18.02,366392.9939792009,9.7964,9.8563,9.78,9.8127,366392.994
2009-03-26 10:30:00,18.04,18.09,17.82,17.89,339135.1943076081,9.8236,9.8508,9.7038,9.7419,339135.1943
2009-03-26 10:35:00,17.89,17.97,17.87,17.92,165188.8341543514,9.7419,9.7855,9.731,9.7583,165188.8342
2009-03-26 10:40:00,17.91,18.0,17.91,17.93,159824.8494800219,9.7528,9.8018,9.7528,9.7637,159824.8495
2009-03-26 10:45:00,17.93,17.93,17.79,17.79,103338.80678708263,9.7637,9.7637,9.6875,9.6875,103338.8068
2009-03-26 10:50:00,17.79,17.86,17.76,17.76,146250.68418171868,9.6875,9.7256,9.6711,9.6711,146250.6842
2009-03-26 10:55:00,17.76,17.86,17.73,17.78,201860.9742747674,9.6711,9.7256,9.6548,9.682,201860.9743
2009-03-26 11:00:00,17.78,17.91,17.76,17.89,131143.95183360702,9.682,9.7528,9.6711,9.7419,131143.9518
2009-03-26 11:05:00,17.89,17.99,17.79,17.94,213683.6343732896,9.7419,9.7964,9.6875,9.7691,213683.6344
2009-03-26 11:10:00,17.95,17.95,17.86,17.92,122605.36398467432,9.7746,9.7746,9.7256,9.7583,122605.364
2009-03-26 11:15:00,17.92,18.01,17.88,17.89,94690.74986316366,9.7583,9.8073,9.7365,9.7419,94690.7499
2009-03-26 11:20:00,17.89,18.01,17.88,18.0,145703.3388067871,9.7419,9.8073,9.7365,9.8018,145703.3388
2009-03-26 11:25:00,18.0,18.0,17.75,17.76,237000.5473453749,9.8018,9.8018,9.6657,9.6711,237000.5473
2009-03-26 11:30:00,17.76,17.89,17.74,17.84,88451.01258894363,9.6711,9.7419,9.6602,9.7147,88451.0126
2009-03-26 11:35:00,17.84,17.94,17.83,17.91,90421.45593869733,9.7147,9.7691,9.7092,9.7528,90421.4559
2009-03-26 11:40:00,17.9,17.93,17.85,17.9,83415.43513957308,9.7474,9.7637,9.7201,9.7474,83415.4351
2009-03-26 11:45:00,17.9,17.93,17.81,17.82,104871.37383689109,9.7474,9.7637,9.6984,9.7038,104871.3738
2009-03-26 11:50:00,17.82,17.84,17.69,17.81,141762.4521072797,9.7038,9.7147,9.633,9.6984,141762.4521
2009-03-26 11:55:00,17.81,17.83,17.78,17.83,57799.67159277504,9.6984,9.7092,9.682,9.7092,57799.6716
2009-03-26 12:00:00,17.85,17.95,17.84,17.95,101477.83251231528,9.7201,9.7746,9.7147,9.7746,101477.8325
2009-03-26 12:05:00,17.95,18.01,17.93,17.96,146360.15325670497,9.7746,9.8073,9.7637,9.78,146360.1533
2009-03-26 12:10:00,17.96,17.97,17.87,17.9,64258.34701696771,9.78,9.7855,9.731,9.7474,64258.347
2009-03-26 12:15:00,17.89,17.92,17.83,17.91,81882.86808976464,9.7419,9.7583,9.7092,9.7528,81882.8681
2009-03-26 12:20:00,17.92,17.95,17.9,17.94,73234.81116584565,9.7583,9.7746,9.7474,9.7691,73234.8112
2009-03-26 12:25:00,17.94,17.95,17.9,17.94,76847.29064039409,9.7691,9.7746,9.7474,9.7691,76847.2906
2009-03-26 12:30:00,17.94,17.97,17.84,17.84,117788.7246852764,9.7691,9.7855,9.7147,9.7147,117788.7247
2009-03-26 12:35:00,17.85,17.95,17.79,17.92,112753.14723590588,9.7201,9.7746,9.6875,9.7583,112753.1472
2009-03-26 12:40:00,17.92,17.93,17.78,17.78,75205.25451559934,9.7583,9.7637,9.682,9.682,75205.2545
2009-03-26 12:45:00,17.77,17.87,17.77,17.86,134865.90038314176,9.6766,9.731,9.6766,9.7256,134865.9004
2009-03-26 12:50:00,17.88,17.89,17.81,17.88,74438.97099069513,9.7365,9.7419,9.6984,9.7365,74438.971
2009-03-26 12:55:00,17.88,17.89,17.84,17.87,92172.96113847838,9.7365,9.7419,9.7147,9.731,92172.9611
2009-03-26 13:00:00,17.87,18.01,17.86,18.0,154241.92665571976,9.731,9.8073,9.7256,9.8018,154241.9267
2009-03-26 13:05:00,18.0,18.13,18.0,18.12,191899.2884510126,9.8018,9.8726,9.8018,9.8672,191899.2885
2009-03-26 13:10:00,18.12,18.12,17.97,18.01,102791.46141215108,9.8672,9.8672,9.7855,9.8073,102791.4614
2009-03-26 13:15:00,18.01,18.09,17.99,18.07,132129.17350848386,9.8073,9.8508,9.7964,9.8399,132129.1735
2009-03-26 13:20:00,18.06,18.2,18.05,18.18,216967.70662287905,9.8345,9.9107,9.829,9.8998,216967.7066
2009-03-26 13:25:00,18.18,18.22,18.13,18.14,156431.30815544608,9.8998,9.9216,9.8726,9.8781,156431.3082
2009-03-26 13:30:00,18.13,18.18,18.09,18.09,114285.71428571428,9.8726,9.8998,9.8508,9.8508,114285.7143
2009-03-26 13:35:00,18.09,18.09,18.01,18.04,92391.89928845102,9.8508,9.8508,9.8073,9.8236,92391.8993
2009-03-26 13:40:00,18.04,18.07,17.99,18.07,77723.04324028462,9.8236,9.8399,9.7964,9.8399,77723.0432
2009-03-26 13:45:00,18.06,18.09,17.99,18.01,126108.37438423646,9.8345,9.8508,9.7964,9.8073,126108.3744
2009-03-26 13:50:00,18.01,18.09,17.96,17.96,239518.3360700602,9.8073,9.8508,9.78,9.78,239518.3361
2009-03-26 13:55:00,17.96,18.01,17.92,17.98,143295.01915708813,9.78,9.8073,9.7583,9.7909,143295.0192
2009-03-26 14:00:00,17.99,18.11,17.98,18.11,124466.33825944172,9.7964,9.8617,9.7909,9.8617,124466.3383
2009-03-26 14:05:00,18.11,18.2,18.11,18.19,138149.97263273125,9.8617,9.9107,9.8617,9.9053,138149.9726
2009-03-26 14:10:00,18.19,18.21,18.11,18.12,169239.1899288451,9.9053,9.9162,9.8617,9.8672,169239.1899
2009-03-26 14:15:00,18.12,18.16,18.1,18.15,139573.07060755338,9.8672,9.8889,9.8563,9.8835,139573.0706
2009-03-26 14:20:00,18.15,18.22,18.13,18.22,164203.61247947454,9.8835,9.9216,9.8726,9.9216,164203.6125
2009-03-26 14:25:00,18.22,18.25,18.09,18.12,237547.89272030653,9.9216,9.938,9.8508,9.8672,237547.8927
2009-03-26 14:30:00,18.11,18.11,18.0,18.01,140448.8232074439,9.8617,9.8617,9.8018,9.8073,140448.8232
2009-03-26 14:35:00,18.01,18.09,17.99,18.08,142528.7356321839,9.8073,9.8508,9.7964,9.8454,142528.7356
2009-03-26 14:40:00,18.08,18.11,18.07,18.11,165626.71045429667,9.8454,9.8617,9.8399,9.8617,165626.7105
2009-03-26 14:45:00,18.11,18.22,18.1,18.18,297865.3530377668,9.8617,9.9216,9.8563,9.8998,297865.353
2009-03-26 14:50:00,18.17,18.17,18.05,18.14,176573.6179529283,9.8944,9.8944,9.829,9.8781,176573.618
2009-03-26 14:55:00,18.14,18.21,18.01,18.01,250574.71264367813,9.8781,9.9162,9.8073,9.8073,250574.7126
2009-03-26 15:00:00,18.01,18.08,17.99,18.0,177230.4324028462,9.8073,9.8454,9.7964,9.8018,177230.4324
2009-03-26 15:05:00,18.0,18.05,17.91,18.0,346360.153256705,9.8018,9.829,9.7528,9.8018,346360.1533
2009-03-26 15:10:00,17.99,18.01,17.91,17.95,209085.93322386427,9.7964,9.8073,9.7528,9.7746,209085.9332
2009-03-26 15:15:00,17.96,17.97,17.9,17.91,251340.9961685824,9.78,9.7855,9.7474,9.7528,251340.9962
2009-03-26 15:20:00,17.9,18.08,17.9,18.07,170224.41160372196,9.7474,9.8454,9.7474,9.8399,170224.4116
2009-03-26 15:25:00,18.05,18.13,18.03,18.08,208210.1806239737,9.829,9.8726,9.8182,9.8454,208210.1806
2009-03-26 15:30:00,18.08,18.13,18.02,18.09,253968.253968254,9.8454,9.8726,9.8127,9.8508,253968.254
2009-03-26 15:35:00,18.08,18.13,18.01,18.08,275095.78544061305,9.8454,9.8726,9.8073,9.8454,275095.7854
2009-03-26 15:40:00,18.08,18.21,18.07,18.12,244553.9135194308,9.8454,9.9162,9.8399,9.8672,244553.9135
2009-03-26 15:45:00,18.12,18.13,18.02,18.04,228133.5522714833,9.8672,9.8726,9.8127,9.8236,228133.5523
2009-03-26 15:50:00,18.05,18.13,18.0,18.09,314723.59058565955,9.829,9.8726,9.8018,9.8508,314723.5906
2009-03-26 15:55:00,18.09,18.15,18.09,18.14,342309.7974822113,9.8508,9.8835,9.8508,9.8781,342309.7975
2009-03-27 09:30:00,17.9,17.9,17.58,17.63,305418.71921182267,9.7474,9.7474,9.5731,9.6003,305418.7192
2009-03-27 09:35:00,17.64,17.69,17.46,17.53,243678.16091954024,9.6058,9.633,9.5078,9.5459,243678.1609
2009-03-27 09:40:00,17.51,17.59,17.5,17.55,139682.53968253967,9.535,9.5786,9.5295,9.5568,139682.5397
2009-03-27 09:45:00,17.55,17.58,17.49,17.49,138040.50355774493,9.5568,9.5731,9.5241,9.5241,138040.5036
2009-03-27 09:50:00,17.48,17.51,17.4,17.51,165079.3650793651,9.5187,9.535,9.4751,9.535,165079.3651
2009-03-27 09:55:00,17.51,17.58,17.49,17.58,153694.58128078817,9.535,9.5731,9.5241,9.5731,153694.5813
2009-03-27 10:00:00,17.58,17.63,17.53,17.54,139792.008757526,9.5731,9.6003,9.5459,9.5513,139792.0088
2009-03-27 10:05:00,17.54,17.56,17.44,17.46,145046.5243568692,9.5513,9.5622,9.4969,9.5078,145046.5244
2009-03-27 10:10:00,17.45,17.58,17.44,17.56,163437.32895457034,9.5023,9.5731,9.4969,9.5622,163437.329
2009-03-27 10:15:00,17.56,17.56,17.46,17.46,127969.34865900384,9.5622,9.5622,9.5078,9.5078,127969.3487
2009-03-27 10:20:00,17.46,17.58,17.44,17.57,147454.84400656816,9.5078,9.5731,9.4969,9.5677,147454.844
2009-03-27 10:25:00,17.58,17.62,17.57,17.59,168691.8445539135,9.5731,9.5949,9.5677,9.5786,168691.8446
2009-03-27 10:30:00,17.59,17.6,17.53,17.6,308045.9770114943,9.5786,9.584,9.5459,9.584,308045.977
2009-03-27 10:35:00,17.6,17.79,17.6,17.73,213464.6962233169,9.584,9.6875,9.584,9.6548,213464.6962
2009-03-27 10:40:00,17.72,17.79,17.69,17.69,189490.96880131363,9.6493,9.6875,9.633,9.633,189490.9688
2009-03-27 10:45:00,17.7,17.84,17.69,17.82,185987.9584017515,9.6385,9.7147,9.633,9.7038,185987.9584
2009-03-27 10:50:00,17.83,17.9,17.81,17.88,160372.19485495347,9.7092,9.7474,9.6984,9.7365,160372.1949
2009-03-27 10:55:00,17.87,17.9,17.8,17.81,138259.44170771755,9.731,9.7474,9.6929,9.6984,138259.4417
2009-03-27 11:00:00,17.81,17.81,17.76,17.79,120963.3278598796,9.6984,9.6984,9.6711,9.6875,120963.3279
2009-03-27 11:05:00,17.79,17.85,17.73,17.75,141981.39025725232,9.6875,9.7201,9.6548,9.6657,141981.3903
2009-03-27 11:10:00,17.74,17.92,17.73,17.91,249808.429118774,9.6602,9.7583,9.6548,9.7528,249808.4291
2009-03-27 11:15:00,17.91,17.92,17.85,17.86,164532.0197044335,9.7528,9.7583,9.7201,9.7256,164532.0197
2009-03-27 11:20:00,17.86,18.01,17.85,17.92,284400.65681444993,9.7256,9.8073,9.7201,9.7583,284400.6568
2009-03-27 11:25:00,17.92,17.96,17.9,17.93,116037.21948549536,9.7583,9.78,9.7474,9.7637,116037.2195
2009-03-27 11:30:00,17.93,17.94,17.84,17.9,124794.74548440066,9.7637,9.7691,9.7147,9.7474,124794.7455
2009-03-27 11:35:00,17.9,17.95,17.79,17.8,81554.46086480569,9.7474,9.7746,9.6875,9.6929,81554.4609
2009-03-27 11:40:00,17.79,17.87,17.77,17.85,80788.17733990148,9.6875,9.731,9.6766,9.7201,80788.1773
2009-03-27 11:45:00,17.86,17.93,17.85,17.87,64039.40886699508,9.7256,9.7637,9.7201,9.731,64039.4089
2009-03-27 11:50:00,17.88,17.91,17.83,17.9,140448.8232074439,9.7365,9.7528,9.7092,9.7474,140448.8232
2009-03-27 11:55:00,17.9,17.9,17.85,17.87,75424.19266557197,9.7474,9.7474,9.7201,9.731,75424.1927
2009-03-27 12:00:00,17.88,17.94,17.86,17.9,53201.97044334975,9.7365,9.7691,9.7256,9.7474,53201.9704
2009-03-27 12:05:00,17.91,17.99,17.9,17.98,136398.4674329502,9.7528,9.7964,9.7474,9.7909,136398.4674
2009-03-27 12:10:00,17.98,18.02,17.96,18.01,182266.00985221675,9.7909,9.8127,9.78,9.8073,182266.0099
2009-03-27 12:15:00,18.01,18.01,17.92,17.95,100164.20361247948,9.8073,9.8073,9.7583,9.7746,100164.2036
2009-03-27 12:20:00,17.95,18.0,17.95,17.99,182703.886152162,9.7746,9.8018,9.7746,9.7964,182703.8862
2009-03-27 12:25:00,17.98,18.01,17.97,17.97,107936.50793650794,9.7909,9.8073,9.7855,9.7855,107936.5079
2009-03-27 12:30:00,17.97,18.03,17.97,18.01,122386.4258347017,9.7855,9.8182,9.7855,9.8073,122386.4258
2009-03-27 12:35:00,18.01,18.03,17.95,17.95,113847.83798576905,9.8073,9.8182,9.7746,9.7746,113847.838
2009-03-27 12:40:00,17.95,18.0,17.95,18.0,108812.26053639848,9.7746,9.8018,9.7746,9.8018,108812.2605
2009-03-27 12:45:00,18.0,18.01,17.91,17.91,81116.58456486043,9.8018,9.8073,9.7528,9.7528,81116.5846
2009-03-27 12:50:00,17.91,17.93,17.82,17.82,101587.3015873016,9.7528,9.7637,9.7038,9.7038,101587.3016
2009-03-27 12:55:00,17.82,17.82,17.77,17.79,66228.7903667214,9.7038,9.7038,9.6766,9.6875,66228.7904
2009-03-27 13:00:00,17.79,17.82,17.75,17.81,237438.4236453202,9.6875,9.7038,9.6657,9.6984,237438.4236
2009-03-27 13:05:00,17.81,17.82,17.67,17.68,101149.42528735632,9.6984,9.7038,9.6221,9.6276,101149.4253
2009-03-27 13:10:00,17.68,17.68,17.59,17.65,85166.94033935413,9.6276,9.6276,9.5786,9.6112,85166.9403
2009-03-27 13:15:00,17.64,17.67,17.62,17.66,37547.89272030652,9.6058,9.6221,9.5949,9.6167,37547.8927
2009-03-27 13:20:00,17.65,17.69,17.61,17.61,82758.62068965517,9.6112,9.633,9.5894,9.5894,82758.6207
2009-03-27 13:25:00,17.61,17.62,17.59,17.6,52983.03229337712,9.5894,9.5949,9.5786,9.584,52983.0323
2009-03-27 13:30:00,17.59,17.7,17.54,17.68,113081.5544608648,9.5786,9.6385,9.5513,9.6276,113081.5545
2009-03-27 13:35:00,17.69,17.69,17.58,17.58,99835.79638752052,9.633,9.633,9.5731,9.5731,99835.7964
2009-03-27 13:40:00,17.58,17.6,17.45,17.5,163656.26710454296,9.5731,9.584,9.5023,9.5295,163656.2671
2009-03-27 13:45:00,17.49,17.53,17.48,17.48,159058.5659551177,9.5241,9.5459,9.5187,9.5187,159058.566
2009-03-27 13:50:00,17.48,17.49,17.45,17.47,120197.04433497538,9.5187,9.5241,9.5023,9.5132,120197.0443
2009-03-27 13:55:00,17.46,17.49,17.45,17.48,67542.4192665572,9.5078,9.5241,9.5023,9.5187,67542.4193
2009-03-27 14:00:00,17.49,17.52,17.45,17.49,157307.06075533663,9.5241,9.5404,9.5023,9.5241,157307.0608
2009-03-27 14:05:00,17.48,17.54,17.48,17.49,97208.53858784892,9.5187,9.5513,9.5187,9.5241,97208.5386
2009-03-27 14:10:00,17.48,17.56,17.48,17.52,72687.46579091407,9.5187,9.5622,9.5187,9.5404,72687.4658
2009-03-27 14:15:00,17.53,17.58,17.5,17.58,49261.08374384237,9.5459,9.5731,9.5295,9.5731,49261.0837
2009-03-27 14:20:00,17.58,17.65,17.55,17.61,79584.01751505201,9.5731,9.6112,9.5568,9.5894,79584.0175
2009-03-27 14:25:00,17.6,17.61,17.58,17.58,29447.181171319105,9.584,9.5894,9.5731,9.5731,29447.1812
2009-03-27 14:30:00,17.58,17.59,17.51,17.54,183141.7624521073,9.5731,9.5786,9.535,9.5513,183141.7625
2009-03-27 14:35:00,17.53,17.58,17.51,17.51,141871.92118226603,9.5459,9.5731,9.535,9.535,141871.9212
2009-03-27 14:40:00,17.51,17.56,17.48,17.5,111220.58018609745,9.535,9.5622,9.5187,9.5295,111220.5802
2009-03-27 14:45:00,17.51,17.55,17.48,17.55,95347.56431308156,9.535,9.5568,9.5187,9.5568,95347.5643
2009-03-27 14:50:00,17.53,17.55,17.49,17.54,98303.2293377121,9.5459,9.5568,9.5241,9.5513,98303.2293
2009-03-27 14:55:00,17.53,17.59,17.5,17.58,89436.23426382047,9.5459,9.5786,9.5295,9.5731,89436.2343
2009-03-27 15:00:00,17.58,17.66,17.58,17.61,154022.98850574714,9.5731,9.6167,9.5731,9.5894,154022.9885
2009-03-27 15:05:00,17.61,17.66,17.59,17.6,118336.070060208,9.5894,9.6167,9.5786,9.584,118336.0701
2009-03-27 15:10:00,17.59,17.61,17.51,17.52,87794.19813902573,9.5786,9.5894,9.535,9.5404,87794.1981
2009-03-27 15:15:00,17.53,17.6,17.5,17.58,156869.18445539137,9.5459,9.584,9.5295,9.5731,156869.1845
2009-03-27 15:20:00,17.58,17.59,17.52,17.55,91078.27038861522,9.5731,9.5786,9.5404,9.5568,91078.2704
2009-03-27 15:25:00,17.55,17.57,17.47,17.48,129611.38478379858,9.5568,9.5677,9.5132,9.5187,129611.3848
2009-03-27 15:30:00,17.48,17.55,17.47,17.47,198357.96387520529,9.5187,9.5568,9.5132,9.5132,198357.9639
2009-03-27 15:35:00,17.47,17.48,17.4,17.4,209414.3404488232,9.5132,9.5187,9.4751,9.4751,209414.3404
2009-03-27 15:40:00,17.4,17.49,17.37,17.46,182375.47892720308,9.4751,9.5241,9.4588,9.5078,182375.4789
2009-03-27 15:45:00,17.46,17.5,17.42,17.48,200109.46907498632,9.5078,9.5295,9.486,9.5187,200109.4691
2009-03-27 15:50:00,17.48,17.5,17.44,17.46,221784.34592227696,9.5187,9.5295,9.4969,9.5078,221784.3459
2009-03-27 15:55:00,17.45,17.46,17.37,17.4,344389.7099069513,9.5023,9.5078,9.4588,9.4751,344389.7099
2009-03-30 09:30:00,16.92,17.09,16.74,16.8,258237.54789272032,9.2137,9.3063,9.1157,9.1484,258237.5479
2009-03-30 09:35:00,16.86,16.86,16.69,16.73,215106.7323481117,9.181,9.181,9.0885,9.1102,215106.7323
2009-03-30 09:40:00,16.74,16.75,16.63,16.65,190257.25232621783,9.1157,9.1211,9.0558,9.0667,190257.2523
2009-03-30 09:45:00,16.64,16.69,16.61,16.62,167378.21565407774,9.0612,9.0885,9.0449,9.0503,167378.2157
2009-03-30 09:50:00,16.61,16.63,16.56,16.56,194636.0153256705,9.0449,9.0558,9.0177,9.0177,194636.0153
2009-03-30 09:55:00,16.56,16.62,16.53,16.61,212917.3508483853,9.0177,9.0503,9.0013,9.0449,212917.3508
2009-03-30 10:00:00,16.61,16.63,16.58,16.62,160591.13300492612,9.0449,9.0558,9.0286,9.0503,160591.133
2009-03-30 10:05:00,16.62,16.62,16.5,16.55,274548.44006568147,9.0503,9.0503,8.985,9.0122,274548.4401
2009-03-30 10:10:00,16.54,16.55,16.5,16.55,126436.7816091954,9.0068,9.0122,8.985,9.0122,126436.7816
2009-03-30 10:15:00,16.54,16.56,16.52,16.53,98850.57471264368,9.0068,9.0177,8.9959,9.0013,98850.5747
2009-03-30 10:20:00,16.53,16.53,16.46,16.47,134646.96223316912,9.0013,9.0013,8.9632,8.9687,134646.9622
2009-03-30 10:25:00,16.47,16.51,16.45,16.49,122824.30213464696,8.9687,8.9904,8.9578,8.9796,122824.3021
2009-03-30 10:30:00,16.49,16.49,16.41,16.42,195292.8297755884,8.9796,8.9796,8.936,8.9414,195292.8298
2009-03-30 10:35:00,16.42,16.42,16.36,16.42,147783.2512315271,8.9414,8.9414,8.9088,8.9414,147783.2512
2009-03-30 10:40:00,16.42,16.43,16.4,16.41,88451.01258894363,8.9414,8.9469,8.9305,8.936,88451.0126
2009-03-30 10:45:00,16.41,16.42,16.34,16.36,259003.8314176245,8.936,8.9414,8.8979,8.9088,259003.8314
2009-03-30 10:50:00,16.36,16.39,16.3,16.38,212588.9436234264,8.9088,8.9251,8.8761,8.9197,212588.9436
2009-03-30 10:55:00,16.38,16.4,16.34,16.35,139135.1943076081,8.9197,8.9305,8.8979,8.9033,139135.1943
2009-03-30 11:00:00,16.35,16.36,16.28,16.29,213793.10344827588,8.9033,8.9088,8.8652,8.8706,213793.1034
2009-03-30 11:05:00,16.29,16.32,16.19,16.21,307279.69348659005,8.8706,8.887,8.8162,8.8271,307279.6935
2009-03-30 11:10:00,16.21,16.3,16.2,16.22,205473.4537493158,8.8271,8.8761,8.8216,8.8325,205473.4537
2009-03-30 11:15:00,16.22,16.23,16.13,16.19,228571.42857142852,8.8325,8.838,8.7835,8.8162,228571.4286
2009-03-30 11:20:00,16.19,16.31,16.18,16.24,169567.59715380406,8.8162,8.8815,8.8107,8.8434,169567.5972
2009-03-30 11:25:00,16.24,16.32,16.18,16.18,94033.93541324577,8.8434,8.887,8.8107,8.8107,94033.9354
2009-03-30 11:30:00,16.18,16.2,16.14,16.15,127640.94143404489,8.8107,8.8216,8.789,8.7944,127640.9414
2009-03-30 11:35:00,16.15,16.17,16.11,16.17,95785.44061302682,8.7944,8.8053,8.7726,8.8053,95785.4406
2009-03-30 11:40:00,16.17,16.22,16.13,16.22,95238.09523809524,8.8053,8.8325,8.7835,8.8325,95238.0952
2009-03-30 11:45:00,16.22,16.24,16.16,16.16,92939.2446633826,8.8325,8.8434,8.7999,8.7999,92939.2447
2009-03-30 11:50:00,16.17,16.19,16.12,16.14,132019.70443349754,8.8053,8.8162,8.7781,8.789,132019.7044
2009-03-30 11:55:00,16.14,16.25,16.12,16.25,136726.87465790915,8.789,8.8489,8.7781,8.8489,136726.8747
2009-03-30 12:00:00,16.25,16.25,16.19,16.21,86042.69293924466,8.8489,8.8489,8.8162,8.8271,86042.6929
2009-03-30 12:05:00,16.21,16.21,16.13,16.15,152818.82868089766,8.8271,8.8271,8.7835,8.7944,152818.8287
2009-03-30 12:10:00,16.15,16.18,16.13,16.14,37657.36179529283,8.7944,8.8107,8.7835,8.789,37657.3618
2009-03-30 12:15:00,16.13,16.24,16.13,16.24,56486.04269293925,8.7835,8.8434,8.7835,8.8434,56486.0427
2009-03-30 12:20:00,16.24,16.24,16.17,16.24,71811.71319102353,8.8434,8.8434,8.8053,8.8434,71811.7132
2009-03-30 12:25:00,16.24,16.24,16.18,16.2,45867.54241926656,8.8434,8.8434,8.8107,8.8216,45867.5424
2009-03-30 12:30:00,16.2,16.2,16.13,16.19,130925.01368363436,8.8216,8.8216,8.7835,8.8162,130925.0137
2009-03-30 12:35:00,16.19,16.2,16.15,16.15,74329.50191570881,8.8162,8.8216,8.7944,8.7944,74329.5019
2009-03-30 12:40:00,16.16,16.19,16.15,16.15,52983.03229337712,8.7999,8.8162,8.7944,8.7944,52983.0323
2009-03-30 12:45:00,16.15,16.2,16.15,16.17,37985.76902025178,8.7944,8.8216,8.7944,8.8053,37985.769
2009-03-30 12:50:00,16.17,16.18,16.13,16.15,52983.03229337712,8.8053,8.8107,8.7835,8.7944,52983.0323
2009-03-30 12:55:00,16.15,16.15,16.09,16.1,58237.54789272031,8.7944,8.7944,8.7617,8.7672,58237.5479
2009-03-30 13:00:00,16.1,16.13,16.09,16.12,42802.4083196497,8.7672,8.7835,8.7617,8.7781,42802.4083
2009-03-30 13:05:00,16.11,16.12,16.03,16.04,98303.2293377121,8.7726,8.7781,8.7291,8.7345,98303.2293
2009-03-30 13:10:00,16.04,16.11,16.03,16.1,27148.33059660645,8.7345,8.7726,8.7291,8.7672,27148.3306
2009-03-30 13:15:00,16.1,16.11,16.07,16.07,41598.248494800224,8.7672,8.7726,8.7508,8.7508,41598.2485
2009-03-30 13:20:00,16.07,16.07,16.01,16.01,54953.47564313082,8.7508,8.7508,8.7182,8.7182,54953.4756
2009-03-30 13:25:00,16.01,16.11,16.01,16.07,145593.86973180078,8.7182,8.7726,8.7182,8.7508,145593.8697
2009-03-30 13:30:00,16.07,16.11,16.06,16.08,49698.96004378763,8.7508,8.7726,8.7454,8.7563,49698.96
2009-03-30 13:35:00,16.08,16.08,15.94,15.99,194307.6081007116,8.7563,8.7563,8.6801,8.7073,194307.6081
2009-03-30 13:40:00,15.98,16.0,15.96,15.99,75205.25451559934,8.7018,8.7127,8.6909,8.7073,75205.2545
2009-03-30 13:45:00,15.99,15.99,15.85,15.88,263601.53256704984,8.7073,8.7073,8.631,8.6474,263601.5326
2009-03-30 13:50:00,15.88,15.89,15.86,15.89,82649.15161466887,8.6474,8.6528,8.6365,8.6528,82649.1516
2009-03-30 13:55:00,15.89,15.9,15.87,15.89,60426.92939244663,8.6528,8.6583,8.6419,8.6528,60426.9294
2009-03-30 14:00:00,15.89,15.92,15.87,15.92,98303.2293377121,8.6528,8.6692,8.6419,8.6692,98303.2293
2009-03-30 14:05:00,15.92,15.95,15.9,15.92,83743.84236453203,8.6692,8.6855,8.6583,8.6692,83743.8424
2009-03-30 14:10:00,15.93,16.07,15.93,16.04,105747.12643678162,8.6746,8.7508,8.6746,8.7345,105747.1264
2009-03-30 14:15:00,16.04,16.05,16.0,16.0,65243.56869184456,8.7345,8.74,8.7127,8.7127,65243.5687
2009-03-30 14:20:00,16.0,16.02,15.92,15.97,108374.3842364532,8.7127,8.7236,8.6692,8.6964,108374.3842
2009-03-30 14:25:00,15.96,15.97,15.89,15.9,88669.95073891626,8.6909,8.6964,8.6528,8.6583,88669.9507
2009-03-30 14:30:00,15.9,15.98,15.88,15.97,58018.60974274768,8.6583,8.7018,8.6474,8.6964,58018.6097
2009-03-30 14:35:00,15.97,15.97,15.9,15.91,224849.48002189383,8.6964,8.6964,8.6583,8.6637,224849.48
2009-03-30 14:40:00,15.91,15.92,15.8,15.81,164969.89600437877,8.6637,8.6692,8.6038,8.6093,164969.896
2009-03-30 14:45:00,15.81,15.89,15.81,15.87,83415.43513957308,8.6093,8.6528,8.6093,8.6419,83415.4351
2009-03-30 14:50:00,15.87,15.89,15.82,15.89,70169.67706622879,8.6419,8.6528,8.6147,8.6528,70169.6771
2009-03-30 14:55:00,15.89,15.9,15.85,15.85,63054.18719211823,8.6528,8.6583,8.631,8.631,63054.1872
2009-03-30 15:00:00,15.85,15.9,15.84,15.89,55391.351943076086,8.631,8.6583,8.6256,8.6528,55391.3519
2009-03-30 15:05:00,15.9,15.95,15.86,15.95,96442.25506294472,8.6583,8.6855,8.6365,8.6855,96442.2551
2009-03-30 15:10:00,15.95,16.0,15.95,15.99,122167.48768472909,8.6855,8.7127,8.6855,8.7073,122167.4877
2009-03-30 15:15:00,16.0,16.04,15.98,16.0,100273.6726874658,8.7127,8.7345,8.7018,8.7127,100273.6727
2009-03-30 15:20:00,16.0,16.11,16.0,16.1,99945.26546250684,8.7127,8.7726,8.7127,8.7672,99945.2655
2009-03-30 15:25:00,16.1,16.11,16.03,16.05,110125.88943623428,8.7672,8.7726,8.7291,8.74,110125.8894
2009-03-30 15:30:00,16.06,16.15,16.04,16.11,183689.10782703888,8.7454,8.7944,8.7345,8.7726,183689.1078
2009-03-30 15:35:00,16.11,16.18,16.08,16.09,143076.08100711548,8.7726,8.8107,8.7563,8.7617,143076.081
2009-03-30 15:40:00,16.09,16.11,16.01,16.11,193869.73180076628,8.7617,8.7726,8.7182,8.7726,193869.7318
2009-03-30 15:45:00,16.11,16.14,16.08,16.09,171319.10235358513,8.7726,8.789,8.7563,8.7617,171319.1024
2009-03-30 15:50:00,16.09,16.16,16.09,16.12,269184.45539135195,8.7617,8.7999,8.7617,8.7781,269184.4554
2009-03-30 15:55:00,16.12,16.21,16.1,16.21,601313.6288998359,8.7781,8.8271,8.7672,8.8271,601313.6289
2009-03-31 09:30:00,16.74,16.74,16.51,16.6,210290.0930487137,9.1157,9.1157,8.9904,9.0395,210290.093
2009-03-31 09:35:00,16.58,16.58,16.31,16.32,281007.1154898741,9.0286,9.0286,8.8815,8.887,281007.1155
2009-03-31 09:40:00,16.32,16.38,16.26,16.34,222222.22222222225,8.887,8.9197,8.8543,8.8979,222222.2222
2009-03-31 09:45:00,16.33,16.34,15.99,16.19,395621.23700054735,8.8924,8.8979,8.7073,8.8162,395621.237
2009-03-31 09:50:00,16.19,16.22,16.07,16.14,216967.70662287905,8.8162,8.8325,8.7508,8.789,216967.7066
2009-03-31 09:55:00,16.13,16.29,16.11,16.23,158949.09688013137,8.7835,8.8706,8.7726,8.838,158949.0969
2009-03-31 10:00:00,16.23,16.29,16.17,16.21,180952.3809523809,8.838,8.8706,8.8053,8.8271,180952.381
2009-03-31 10:05:00,16.21,16.29,16.15,16.16,136726.87465790915,8.8271,8.8706,8.7944,8.7999,136726.8747
2009-03-31 10:10:00,16.16,16.19,16.0,16.0,199890.53092501368,8.7999,8.8162,8.7127,8.7127,199890.5309
2009-03-31 10:15:00,16.0,16.13,15.99,16.07,301806.23973727424,8.7127,8.7835,8.7073,8.7508,301806.2397
2009-03-31 10:20:00,16.07,16.11,15.94,15.95,295347.5643130816,8.7508,8.7726,8.6801,8.6855,295347.5643
2009-03-31 10:25:00,15.95,16.09,15.94,16.08,162561.5763546798,8.6855,8.7617,8.6801,8.7563,162561.5764
2009-03-31 10:30:00,16.08,16.11,16.0,16.0,170771.75697865355,8.7563,8.7726,8.7127,8.7127,170771.757
2009-03-31 10:35:00,16.0,16.08,16.0,16.05,146250.68418171868,8.7127,8.7563,8.7127,8.74,146250.6842
2009-03-31 10:40:00,16.04,16.07,15.99,16.05,165517.24137931035,8.7345,8.7508,8.7073,8.74,165517.2414
2009-03-31 10:45:00,16.06,16.12,16.06,16.08,240503.55774493708,8.7454,8.7781,8.7454,8.7563,240503.5577
2009-03-31 10:50:00,16.08,16.09,16.05,16.06,110125.88943623428,8.7563,8.7617,8.74,8.7454,110125.8894
2009-03-31 10:55:00,16.06,16.11,16.0,16.1,163327.85987958402,8.7454,8.7726,8.7127,8.7672,163327.8599
2009-03-31 11:00:00,16.11,16.21,16.1,16.21,96332.7859879584,8.7726,8.8271,8.7672,8.8271,96332.786
2009-03-31 11:05:00,16.21,16.28,16.18,16.28,112424.74001094692,8.8271,8.8652,8.8107,8.8652,112424.74
2009-03-31 11:10:00,16.27,16.29,16.24,16.29,115927.75041050903,8.8598,8.8706,8.8434,8.8706,115927.7504
2009-03-31 11:15:00,16.3,16.38,16.29,16.37,170662.28790366722,8.8761,8.9197,8.8706,8.9142,170662.2879
2009-03-31 11:20:00,16.37,16.4,16.33,16.39,213136.288998358,8.9142,8.9305,8.8924,8.9251,213136.289
2009-03-31 11:25:00,16.39,16.42,16.33,16.36,267542.4192665572,8.9251,8.9414,8.8924,8.9088,267542.4193
2009-03-31 11:30:00,16.36,16.37,16.31,16.31,220799.1242474001,8.9088,8.9142,8.8815,8.8815,220799.1242
2009-03-31 11:35:00,16.31,16.4,16.31,16.38,162014.23097974822,8.8815,8.9305,8.8815,8.9197,162014.231
2009-03-31 11:40:00,16.38,16.4,16.32,16.4,98303.2293377121,8.9197,8.9305,8.887,8.9305,98303.2293
2009-03-31 11:45:00,16.4,16.48,16.37,16.48,70607.55336617406,8.9305,8.9741,8.9142,8.9741,70607.5534
2009-03-31 11:50:00,16.48,16.51,16.44,16.5,94581.28078817736,8.9741,8.9904,8.9523,8.985,94581.2808
2009-03-31 11:55:00,16.5,16.55,16.49,16.54,176354.67980295568,8.985,9.0122,8.9796,9.0068,176354.6798
2009-03-31 12:00:00,16.54,16.55,16.45,16.49,181171.3191023536,9.0068,9.0122,8.9578,8.9796,181171.3191
2009-03-31 12:05:00,16.49,16.52,16.43,16.51,155008.21018062398,8.9796,8.9959,8.9469,8.9904,155008.2102
2009-03-31 12:10:00,16.51,16.52,16.48,16.51,113300.49261083743,8.9904,8.9959,8.9741,8.9904,113300.4926
2009-03-31 12:15:00,16.5,16.51,16.48,16.49,31964.96989600438,8.985,8.9904,8.9741,8.9796,31964.9699
2009-03-31 12:20:00,16.49,16.5,16.45,16.46,125342.09085933224,8.9796,8.985,8.9578,8.9632,125342.0909
2009-03-31 12:25:00,16.46,16.5,16.45,16.48,107936.50793650794,8.9632,8.985,8.9578,8.9741,107936.5079
2009-03-31 12:30:00,16.49,16.52,16.48,16.5,68637.11001642037,8.9796,8.9959,8.9741,8.985,68637.11
2009-03-31 12:35:00,16.49,16.52,16.47,16.52,62616.310892172965,8.9796,8.9959,8.9687,8.9959,62616.3109
2009-03-31 12:40:00,16.51,16.57,16.51,16.56,61521.6201423098,8.9904,9.0231,8.9904,9.0177,61521.6201
2009-03-31 12:45:00,16.56,16.56,16.51,16.51,50793.6507936508,9.0177,9.0177,8.9904,8.9904,50793.6508
2009-03-31 12:50:00,16.51,16.59,16.49,16.58,68308.70279146142,8.9904,9.034,8.9796,9.0286,68308.7028
2009-03-31 12:55:00,16.58,16.59,16.55,16.59,38314.17624521073,9.0286,9.034,9.0122,9.034,38314.1762
2009-03-31 13:00:00,16.59,16.68,16.58,16.68,142200.32840722497,9.034,9.083,9.0286,9.083,142200.3284
2009-03-31 13:05:00,16.68,16.68,16.66,16.67,100164.20361247948,9.083,9.083,9.0721,9.0776,100164.2036
2009-03-31 13:10:00,16.67,16.69,16.63,16.63,53530.37766830871,9.0776,9.0885,9.0558,9.0558,53530.3777
2009-03-31 13:15:00,16.63,16.63,16.59,16.59,59770.11494252874,9.0558,9.0558,9.034,9.034,59770.1149
2009-03-31 13:20:00,16.6,16.6,16.53,16.53,76409.41434044883,9.0395,9.0395,9.0013,9.0013,76409.4143
2009-03-31 13:25:00,16.54,16.57,16.53,16.57,51450.465243568695,9.0068,9.0231,9.0013,9.0231,51450.4652
2009-03-31 13:30:00,16.57,16.59,16.56,16.59,37438.4236453202,9.0231,9.034,9.0177,9.034,37438.4236
2009-03-31 13:35:00,16.59,16.59,16.55,16.56,35030.10399562124,9.034,9.034,9.0122,9.0177,35030.104
2009-03-31 13:40:00,16.55,16.56,16.51,16.53,45429.66611932129,9.0122,9.0177,8.9904,9.0013,45429.6661
2009-03-31 13:45:00,16.53,16.55,16.52,16.55,42583.47016967706,9.0013,9.0122,8.9959,9.0122,42583.4702
2009-03-31 13:50:00,16.55,16.55,16.5,16.51,70607.55336617406,9.0122,9.0122,8.985,8.9904,70607.5534
2009-03-31 13:55:00,16.51,16.55,16.5,16.55,178981.93760262727,8.9904,9.0122,8.985,9.0122,178981.9376
2009-03-31 14:00:00,16.55,16.62,16.55,16.6,71264.36781609195,9.0122,9.0503,9.0122,9.0395,71264.3678
2009-03-31 14:05:00,16.6,16.69,16.6,16.69,77394.63601532567,9.0395,9.0885,9.0395,9.0885,77394.636
2009-03-31 14:10:00,16.69,16.76,16.68,16.76,111330.04926108375,9.0885,9.1266,9.083,9.1266,111330.0493
2009-03-31 14:15:00,16.76,16.78,16.74,16.78,78051.45046524357,9.1266,9.1375,9.1157,9.1375,78051.4505
2009-03-31 14:20:00,16.77,16.79,16.66,16.72,153037.7668308703,9.132,9.1429,9.0721,9.1048,153037.7668
2009-03-31 14:25:00,16.71,16.73,16.65,16.67,82101.80623973727,9.0994,9.1102,9.0667,9.0776,82101.8062
2009-03-31 14:30:00,16.67,16.73,16.67,16.73,80131.36288998359,9.0776,9.1102,9.0776,9.1102,80131.3629
2009-03-31 14:35:00,16.72,16.76,16.72,16.76,78489.32676518883,9.1048,9.1266,9.1048,9.1266,78489.3268
2009-03-31 14:40:00,16.76,16.77,16.73,16.74,56923.91899288452,9.1266,9.132,9.1102,9.1157,56923.919
2009-03-31 14:45:00,16.74,16.76,16.69,16.69,63711.00164203613,9.1157,9.1266,9.0885,9.0885,63711.0016
2009-03-31 14:50:00,16.69,16.73,16.68,16.69,75862.06896551725,9.0885,9.1102,9.083,9.0885,75862.069
2009-03-31 14:55:00,16.69,16.7,16.66,16.66,67651.88834154351,9.0885,9.0939,9.0721,9.0721,67651.8883
2009-03-31 15:00:00,16.67,16.67,16.61,16.64,116912.97208538587,9.0776,9.0776,9.0449,9.0612,116912.9721
2009-03-31 15:05:00,16.63,16.65,16.62,16.64,60645.86754241927,9.0558,9.0667,9.0503,9.0612,60645.8675
2009-03-31 15:10:00,16.64,16.66,16.57,16.59,176354.67980295568,9.0612,9.0721,9.0231,9.034,176354.6798
2009-03-31 15:15:00,16.59,16.63,16.57,16.61,117022.4411603722,9.034,9.0558,9.0231,9.0449,117022.4412
2009-03-31 15:20:00,16.6,16.62,16.57,16.61,102572.52326217844,9.0395,9.0503,9.0231,9.0449,102572.5233
2009-03-31 15:25:00,16.62,16.63,16.58,16.6,71373.83689107827,9.0503,9.0558,9.0286,9.0395,71373.8369
2009-03-31 15:30:00,16.6,16.61,16.5,16.51,196387.5205254516,9.0395,9.0449,8.985,8.9904,196387.5205
2009-03-31 15:35:00,16.5,16.5,16.41,16.45,396059.11330049264,8.985,8.985,8.936,8.9578,396059.1133
2009-03-31 15:40:00,16.44,16.47,16.37,16.37,461521.6201423098,8.9523,8.9687,8.9142,8.9142,461521.6201
2009-03-31 15:45:00,16.37,16.4,16.31,16.35,318773.94636015326,8.9142,8.9305,8.8815,8.9033,318773.9464
2009-03-31 15:50:00,16.35,16.42,16.35,16.42,436234.2638204707,8.9033,8.9414,8.9033,8.9414,436234.2638
2009-03-31 15:55:00,16.42,16.42,16.35,16.35,541434.0448823208,8.9414,8.9414,8.9033,8.9033,541434.0449
2009-04-01 09:30:00,16.11,16.21,16.09,16.19,219376.026272578,8.7726,8.8271,8.7617,8.8162,219376.0263
2009-04-01 09:35:00,16.2,16.45,16.2,16.41,194526.5462506842,8.8216,8.9578,8.8216,8.936,194526.5463
2009-04-01 09:40:00,16.41,16.61,16.35,16.48,214778.32512315272,8.936,9.0449,8.9033,8.9741,214778.3251
2009-04-01 09:45:00,16.47,16.53,16.44,16.44,188286.8089764641,8.9687,9.0013,8.9523,8.9523,188286.809
2009-04-01 09:50:00,16.44,16.63,16.44,16.55,248385.33114395183,8.9523,9.0558,8.9523,9.0122,248385.3311
2009-04-01 09:55:00,16.54,16.58,16.46,16.53,144937.05528188287,9.0068,9.0286,8.9632,9.0013,144937.0553
2009-04-01 10:00:00,16.54,16.7,16.54,16.63,186535.30377668308,9.0068,9.0939,9.0068,9.0558,186535.3038
2009-04-01 10:05:00,16.63,16.66,16.56,16.59,196606.4586754242,9.0558,9.0721,9.0177,9.034,196606.4587
2009-04-01 10:10:00,16.59,16.61,16.47,16.5,203831.41762452107,9.034,9.0449,8.9687,8.985,203831.4176
2009-04-01 10:15:00,16.5,16.7,16.49,16.68,124466.33825944172,8.985,9.0939,8.9796,9.083,124466.3383
2009-04-01 10:20:00,16.69,16.75,16.65,16.65,109469.07498631637,9.0885,9.1211,9.0667,9.0667,109469.075
2009-04-01 10:25:00,16.65,16.66,16.57,16.63,161029.00930487138,9.0667,9.0721,9.0231,9.0558,161029.0093
2009-04-01 10:30:00,16.63,16.63,16.22,16.25,998905.3092501368,9.0558,9.0558,8.8325,8.8489,998905.3093
2009-04-01 10:35:00,16.25,16.6,16.24,16.57,311767.925561029,8.8489,9.0395,8.8434,9.0231,311767.9256
2009-04-01 10:40:00,16.56,16.65,16.54,16.62,166174.05582922825,9.0177,9.0667,9.0068,9.0503,166174.0558
2009-04-01 10:45:00,16.63,16.7,16.61,16.69,160372.19485495347,9.0558,9.0939,9.0449,9.0885,160372.1949
2009-04-01 10:50:00,16.68,16.72,16.62,16.66,76190.4761904762,9.083,9.1048,9.0503,9.0721,76190.4762
2009-04-01 10:55:00,16.66,16.74,16.57,16.58,95128.62616310891,9.0721,9.1157,9.0231,9.0286,95128.6262
2009-04-01 11:00:00,16.58,16.65,16.56,16.56,171428.57142857145,9.0286,9.0667,9.0177,9.0177,171428.5714
2009-04-01 11:05:00,16.57,16.61,16.53,16.56,124356.8691844554,9.0231,9.0449,9.0013,9.0177,124356.8692
2009-04-01 11:10:00,16.56,16.56,16.46,16.46,135851.1220580186,9.0177,9.0177,8.9632,8.9632,135851.1221
2009-04-01 11:15:00,16.46,16.47,16.36,16.39,419485.49534756434,8.9632,8.9687,8.9088,8.9251,419485.4953
2009-04-01 11:20:00,16.38,16.46,16.37,16.45,226163.1089217296,8.9197,8.9632,8.9142,8.9578,226163.1089
2009-04-01 11:25:00,16.46,16.59,16.42,16.53,244116.0372194855,8.9632,9.034,8.9414,9.0013,244116.0372
2009-04-01 11:30:00,16.53,16.55,16.45,16.46,135851.1220580186,9.0013,9.0122,8.9578,8.9632,135851.1221
2009-04-01 11:35:00,16.46,16.54,16.46,16.51,107717.56978653531,8.9632,9.0068,8.9632,8.9904,107717.5698
2009-04-01 11:40:00,16.52,16.58,16.5,16.5,88341.54351395731,8.9959,9.0286,8.985,8.985,88341.5435
2009-04-01 11:45:00,16.51,16.52,16.42,16.43,74986.31636562671,8.9904,8.9959,8.9414,8.9469,74986.3164
2009-04-01 11:50:00,16.42,16.46,16.42,16.45,45539.13519430761,8.9414,8.9632,8.9414,8.9578,45539.1352
2009-04-01 11:55:00,16.46,16.51,16.45,16.5,82758.62068965517,8.9632,8.9904,8.9578,8.985,82758.6207
2009-04-01 12:00:00,16.5,16.53,16.49,16.5,78817.73399014778,8.985,9.0013,8.9796,8.985,78817.734
2009-04-01 12:05:00,16.5,16.62,16.5,16.62,73891.62561576355,8.985,9.0503,8.985,9.0503,73891.6256
2009-04-01 12:10:00,16.61,16.66,16.61,16.62,68746.57909140667,9.0449,9.0721,9.0449,9.0503,68746.5791
2009-04-01 12:15:00,16.63,16.63,16.53,16.54,64586.75424192666,9.0558,9.0558,9.0013,9.0068,64586.7542
2009-04-01 12:20:00,16.54,16.55,16.52,16.53,54844.006568144505,9.0068,9.0122,8.9959,9.0013,54844.0066
2009-04-01 12:25:00,16.54,16.54,16.47,16.47,69622.33169129721,9.0068,9.0068,8.9687,8.9687,69622.3317
2009-04-01 12:30:00,16.47,16.58,16.46,16.57,81773.39901477833,8.9687,9.0286,8.9632,9.0231,81773.399
2009-04-01 12:35:00,16.57,16.57,16.46,16.5,50136.836343732895,9.0231,9.0231,8.9632,8.985,50136.8363
2009-04-01 12:40:00,16.51,16.54,16.5,16.5,31089.21729611385,8.9904,9.0068,8.985,8.985,31089.2173
2009-04-01 12:45:00,16.5,16.56,16.49,16.55,45429.66611932129,8.985,9.0177,8.9796,9.0122,45429.6661
2009-04-01 12:50:00,16.55,16.59,16.54,16.57,56814.44991789819,9.0122,9.034,9.0068,9.0231,56814.4499
2009-04-01 12:55:00,16.57,16.59,16.51,16.53,100054.73453749316,9.0231,9.034,8.9904,9.0013,100054.7345
2009-04-01 13:00:00,16.53,16.61,16.53,16.6,29556.65024630542,9.0013,9.0449,9.0013,9.0395,29556.6502
2009-04-01 13:05:00,16.61,16.61,16.53,16.53,95457.03338806788,9.0449,9.0449,9.0013,9.0013,95457.0334
2009-04-01 13:10:00,16.53,16.59,16.53,16.59,50684.18171866448,9.0013,9.034,9.0013,9.034,50684.1817
2009-04-01 13:15:00,16.59,16.61,16.57,16.57,67432.95019157088,9.034,9.0449,9.0231,9.0231,67432.9502
2009-04-01 13:20:00,16.58,16.66,16.57,16.58,96661.19321291737,9.0286,9.0721,9.0231,9.0286,96661.1932
2009-04-01 13:25:00,16.58,16.63,16.58,16.63,45867.54241926656,9.0286,9.0558,9.0286,9.0558,45867.5424
2009-04-01 13:30:00,16.63,16.64,16.58,16.58,47947.45484400657,9.0558,9.0612,9.0286,9.0286,47947.4548
2009-04-01 13:35:00,16.59,16.73,16.58,16.72,110454.29666119322,9.034,9.1102,9.0286,9.1048,110454.2967
2009-04-01 13:40:00,16.71,16.74,16.67,16.73,103448.27586206896,9.0994,9.1157,9.0776,9.1102,103448.2759
2009-04-01 13:45:00,16.74,16.74,16.68,16.68,97974.82211275316,9.1157,9.1157,9.083,9.083,97974.8221
2009-04-01 13:50:00,16.69,16.79,16.63,16.74,166064.58675424193,9.0885,9.1429,9.0558,9.1157,166064.5868
2009-04-01 13:55:00,16.74,16.79,16.74,16.78,66338.25944170772,9.1157,9.1429,9.1157,9.1375,66338.2594
2009-04-01 14:00:00,16.78,16.82,16.76,16.81,90311.986863711,9.1375,9.1593,9.1266,9.1538,90311.9869
2009-04-01 14:05:00,16.82,16.9,16.81,16.9,102791.46141215108,9.1593,9.2028,9.1538,9.2028,102791.4614
2009-04-01 14:10:00,16.9,16.9,16.82,16.86,95675.97153804053,9.2028,9.2028,9.1593,9.181,95675.9715
2009-04-01 14:15:00,16.86,16.89,16.83,16.83,89326.76518883416,9.181,9.1974,9.1647,9.1647,89326.7652
2009-04-01 14:20:00,16.84,16.85,16.81,16.82,81554.46086480569,9.1701,9.1756,9.1538,9.1593,81554.4609
2009-04-01 14:25:00,16.82,16.82,16.7,16.74,132567.04980842912,9.1593,9.1593,9.0939,9.1157,132567.0498
2009-04-01 14:30:00,16.74,16.82,16.74,16.82,67542.4192665572,9.1157,9.1593,9.1157,9.1593,67542.4193
2009-04-01 14:35:00,16.81,16.84,16.79,16.82,56267.10454296661,9.1538,9.1701,9.1429,9.1593,56267.1045
2009-04-01 14:40:00,16.82,16.83,16.74,16.74,72140.12041598248,9.1593,9.1647,9.1157,9.1157,72140.1204
2009-04-01 14:45:00,16.73,16.81,16.73,16.81,104105.09031198687,9.1102,9.1538,9.1102,9.1538,104105.0903
2009-04-01 14:50:00,16.81,16.85,16.8,16.85,65134.09961685824,9.1538,9.1756,9.1484,9.1756,65134.0996
2009-04-01 14:55:00,16.85,16.85,16.81,16.84,82977.5588396278,9.1756,9.1756,9.1538,9.1701,82977.5588
2009-04-01 15:00:00,16.83,16.84,16.66,16.69,225396.8253968254,9.1647,9.1701,9.0721,9.0885,225396.8254
2009-04-01 15:05:00,16.7,16.77,16.68,16.7,161466.88560481663,9.0939,9.132,9.083,9.0939,161466.8856
2009-04-01 15:10:00,16.68,16.73,16.63,16.71,160372.19485495347,9.083,9.1102,9.0558,9.0994,160372.1949
2009-04-01 15:15:00,16.71,16.76,16.65,16.72,172523.2621784346,9.0994,9.1266,9.0667,9.1048,172523.2622
2009-04-01 15:20:00,16.73,16.79,16.71,16.75,183579.63875205256,9.1102,9.1429,9.0994,9.1211,183579.6388
2009-04-01 15:25:00,16.74,16.81,16.74,16.76,111220.58018609745,9.1157,9.1538,9.1157,9.1266,111220.5802
2009-04-01 15:30:00,16.76,16.86,16.68,16.85,254077.7230432403,9.1266,9.181,9.083,9.1756,254077.723
2009-04-01 15:35:00,16.85,16.95,16.83,16.93,202079.91242474003,9.1756,9.23,9.1647,9.2192,202079.9124
2009-04-01 15:40:00,16.94,16.96,16.88,16.89,232183.90804597703,9.2246,9.2355,9.1919,9.1974,232183.908
2009-04-01 15:45:00,16.88,16.94,16.88,16.89,184126.9841269841,9.1919,9.2246,9.1919,9.1974,184126.9841
2009-04-01 15:50:00,16.89,16.95,16.84,16.84,306951.2862616311,9.1974,9.23,9.1701,9.1701,306951.2863
2009-04-01 15:55:00,16.84,16.84,16.79,16.8,420580.1860974275,9.1701,9.1701,9.1429,9.1484,420580.1861
2009-04-02 09:30:00,17.37,17.54,17.35,17.46,276409.41434044886,9.4588,9.5513,9.4479,9.5078,276409.4143
2009-04-02 09:35:00,17.47,17.72,17.41,17.64,305856.595511768,9.5132,9.6493,9.4805,9.6058,305856.5955
2009-04-02 09:40:00,17.64,17.79,17.53,17.73,299835.79638752056,9.6058,9.6875,9.5459,9.6548,299835.7964
2009-04-02 09:45:00,17.75,17.78,17.69,17.75,166283.52490421457,9.6657,9.682,9.633,9.6657,166283.5249
2009-04-02 09:50:00,17.75,17.8,17.64,17.79,178872.46852764094,9.6657,9.6929,9.6058,9.6875,178872.4685
2009-04-02 09:55:00,17.79,17.8,17.72,17.73,152271.48330596607,9.6875,9.6929,9.6493,9.6548,152271.4833
2009-04-02 10:00:00,17.74,17.85,17.73,17.76,261193.21291735087,9.6602,9.7201,9.6548,9.6711,261193.2129
2009-04-02 10:05:00,17.75,17.86,17.74,17.79,236343.73289545704,9.6657,9.7256,9.6602,9.6875,236343.7329
2009-04-02 10:10:00,17.79,17.85,17.7,17.85,349863.1636562671,9.6875,9.7201,9.6385,9.7201,349863.1637
2009-04-02 10:15:00,17.84,17.93,17.81,17.82,276847.2906403941,9.7147,9.7637,9.6984,9.7038,276847.2906
2009-04-02 10:20:00,17.83,17.83,17.7,17.79,156212.3700054735,9.7092,9.7092,9.6385,9.6875,156212.37
2009-04-02 10:25:00,17.79,17.82,17.75,17.76,133552.27148330596,9.6875,9.7038,9.6657,9.6711,133552.2715
2009-04-02 10:30:00,17.76,17.84,17.74,17.83,96442.25506294472,9.6711,9.7147,9.6602,9.7092,96442.2551
2009-04-02 10:35:00,17.83,17.9,17.83,17.87,168472.9064039409,9.7092,9.7474,9.7092,9.731,168472.9064
2009-04-02 10:40:00,17.88,17.93,17.81,17.89,239737.27422003285,9.7365,9.7637,9.6984,9.7419,239737.2742
2009-04-02 10:45:00,17.89,17.94,17.87,17.94,209961.6858237548,9.7419,9.7691,9.731,9.7691,209961.6858
2009-04-02 10:50:00,17.94,17.94,17.88,17.88,69950.73891625616,9.7691,9.7691,9.7365,9.7365,69950.7389
2009-04-02 10:55:00,17.88,17.89,17.81,17.88,177777.77777777778,9.7365,9.7419,9.6984,9.7365,177777.7778
2009-04-02 11:00:00,17.89,17.98,17.89,17.98,115489.87411056376,9.7419,9.7909,9.7419,9.7909,115489.8741
2009-04-02 11:05:00,17.98,18.0,17.95,17.99,115818.28133552273,9.7909,9.8018,9.7746,9.7964,115818.2813
2009-04-02 11:10:00,18.0,18.01,17.98,17.99,168472.9064039409,9.8018,9.8073,9.7909,9.7964,168472.9064
2009-04-02 11:15:00,17.99,18.0,17.93,17.98,104761.90476190476,9.7964,9.8018,9.7637,9.7909,104761.9048
2009-04-02 11:20:00,17.98,18.0,17.93,17.98,74220.0328407225,9.7909,9.8018,9.7637,9.7909,74220.0328
2009-04-02 11:25:00,17.98,17.99,17.92,17.93,38095.2380952381,9.7909,9.7964,9.7583,9.7637,38095.2381
2009-04-02 11:30:00,17.93,17.93,17.9,17.92,58237.54789272031,9.7637,9.7637,9.7474,9.7583,58237.5479
2009-04-02 11:35:00,17.92,17.98,17.91,17.96,106951.28626163107,9.7583,9.7909,9.7528,9.78,106951.2863
2009-04-02 11:40:00,17.96,18.0,17.94,17.94,76956.75971538041,9.78,9.8018,9.7691,9.7691,76956.7597
2009-04-02 11:45:00,17.95,18.0,17.94,18.0,112643.67816091956,9.7746,9.8018,9.7691,9.8018,112643.6782
2009-04-02 11:50:00,18.0,18.04,17.97,18.04,174384.23645320197,9.8018,9.8236,9.7855,9.8236,174384.2365
2009-04-02 11:55:00,18.04,18.06,18.02,18.05,107279.69348659004,9.8236,9.8345,9.8127,9.829,107279.6935
2009-04-02 12:00:00,18.05,18.05,17.98,17.99,98631.63656267105,9.829,9.829,9.7909,9.7964,98631.6366
2009-04-02 12:05:00,18.0,18.06,17.99,18.06,80459.77011494253,9.8018,9.8345,9.7964,9.8345,80459.7701
2009-04-02 12:10:00,18.06,18.07,18.0,18.04,97974.82211275316,9.8345,9.8399,9.8018,9.8236,97974.8221
2009-04-02 12:15:00,18.04,18.04,17.99,18.03,110673.23481116584,9.8236,9.8236,9.7964,9.8182,110673.2348
2009-04-02 12:20:00,18.03,18.07,18.02,18.06,60317.46031746032,9.8182,9.8399,9.8127,9.8345,60317.4603
2009-04-02 12:25:00,18.06,18.09,18.03,18.06,145593.86973180078,9.8345,9.8508,9.8182,9.8345,145593.8697
2009-04-02 12:30:00,18.06,18.1,18.05,18.1,118883.41543513958,9.8345,9.8563,9.829,9.8563,118883.4154
2009-04-02 12:35:00,18.1,18.11,17.99,18.03,115927.75041050903,9.8563,9.8617,9.7964,9.8182,115927.7504
2009-04-02 12:40:00,18.03,18.04,18.01,18.04,51997.81061850028,9.8182,9.8236,9.8073,9.8236,51997.8106
2009-04-02 12:45:00,18.03,18.05,17.96,17.97,112972.0853858785,9.8182,9.829,9.78,9.7855,112972.0854
2009-04-02 12:50:00,17.97,18.0,17.94,17.94,103119.86863711002,9.7855,9.8018,9.7691,9.7691,103119.8686
2009-04-02 12:55:00,17.95,17.95,17.81,17.81,210180.62397372743,9.7746,9.7746,9.6984,9.6984,210180.624
2009-04-02 13:00:00,17.82,17.83,17.81,17.81,95019.1570881226,9.7038,9.7092,9.6984,9.6984,95019.1571
2009-04-02 13:05:00,17.82,17.83,17.77,17.81,106622.87903667217,9.7038,9.7092,9.6766,9.6984,106622.879
2009-04-02 13:10:00,17.81,17.83,17.81,17.83,66885.6048166393,9.6984,9.7092,9.6984,9.7092,66885.6048
2009-04-02 13:15:00,17.84,17.85,17.81,17.83,56486.04269293925,9.7147,9.7201,9.6984,9.7092,56486.0427
2009-04-02 13:20:00,17.82,17.83,17.74,17.76,140886.69950738916,9.7038,9.7092,9.6602,9.6711,140886.6995
2009-04-02 13:25:00,17.77,17.79,17.76,17.79,53858.78489326766,9.6766,9.6875,9.6711,9.6875,53858.7849
2009-04-02 13:30:00,17.79,17.86,17.76,17.83,69293.92446633826,9.6875,9.7256,9.6711,9.7092,69293.9245
2009-04-02 13:35:00,17.84,17.85,17.72,17.74,90421.45593869733,9.7147,9.7201,9.6493,9.6602,90421.4559
2009-04-02 13:40:00,17.74,17.77,17.71,17.75,109578.54406130267,9.6602,9.6766,9.6439,9.6657,109578.5441
2009-04-02 13:45:00,17.76,17.86,17.76,17.8,125779.96715927753,9.6711,9.7256,9.6711,9.6929,125779.9672
2009-04-02 13:50:00,17.8,17.87,17.79,17.84,33497.53694581281,9.6929,9.731,9.6875,9.7147,33497.5369
2009-04-02 13:55:00,17.84,17.89,17.79,17.79,167268.7465790914,9.7147,9.7419,9.6875,9.6875,167268.7466
2009-04-02 14:00:00,17.79,17.89,17.79,17.88,80350.30103995622,9.6875,9.7419,9.6875,9.7365,80350.301
2009-04-02 14:05:00,17.89,17.92,17.82,17.84,98412.69841269842,9.7419,9.7583,9.7038,9.7147,98412.6984
2009-04-02 14:10:00,17.85,17.9,17.8,17.82,54625.06841817187,9.7201,9.7474,9.6929,9.7038,54625.0684
2009-04-02 14:15:00,17.82,17.83,17.79,17.83,53311.43951833608,9.7038,9.7092,9.6875,9.7092,53311.4395
2009-04-02 14:20:00,17.84,17.9,17.82,17.83,43349.75369458128,9.7147,9.7474,9.7038,9.7092,43349.7537
2009-04-02 14:25:00,17.82,17.91,17.82,17.9,59441.70771756979,9.7038,9.7528,9.7038,9.7474,59441.7077
2009-04-02 14:30:00,17.9,17.95,17.9,17.95,50246.30541871922,9.7474,9.7746,9.7474,9.7746,50246.3054
2009-04-02 14:35:00,17.95,17.97,17.91,17.93,116365.62671045432,9.7746,9.7855,9.7528,9.7637,116365.6267
2009-04-02 14:40:00,17.93,17.98,17.93,17.94,125998.90530925014,9.7637,9.7909,9.7637,9.7691,125998.9053
2009-04-02 14:45:00,17.94,17.96,17.92,17.93,134209.08593322386,9.7691,9.78,9.7583,9.7637,134209.0859
2009-04-02 14:50:00,17.93,17.98,17.9,17.91,228133.5522714833,9.7637,9.7909,9.7474,9.7528,228133.5523
2009-04-02 14:55:00,17.9,17.91,17.88,17.9,125123.1527093596,9.7474,9.7528,9.7365,9.7474,125123.1527
2009-04-02 15:00:00,17.9,17.97,17.9,17.94,145484.40065681445,9.7474,9.7855,9.7474,9.7691,145484.4007
2009-04-02 15:05:00,17.95,17.95,17.8,17.83,213464.6962233169,9.7746,9.7746,9.6929,9.7092,213464.6962
2009-04-02 15:10:00,17.84,17.9,17.8,17.84,138587.8489326765,9.7147,9.7474,9.6929,9.7147,138587.8489
2009-04-02 15:15:00,17.86,17.94,17.83,17.89,277285.1669403394,9.7256,9.7691,9.7092,9.7419,277285.1669
2009-04-02 15:20:00,17.9,17.91,17.81,17.83,295675.9715380405,9.7474,9.7528,9.6984,9.7092,295675.9715
2009-04-02 15:25:00,17.84,17.9,17.82,17.86,199562.1237000548,9.7147,9.7474,9.7038,9.7256,199562.1237
2009-04-02 15:30:00,17.87,17.93,17.87,17.89,148002.18938149975,9.731,9.7637,9.731,9.7419,148002.1894
2009-04-02 15:35:00,17.89,17.9,17.8,17.84,183689.10782703888,9.7419,9.7474,9.6929,9.7147,183689.1078
2009-04-02 15:40:00,17.83,17.93,17.82,17.85,256704.9808429119,9.7092,9.7637,9.7038,9.7201,256704.9808
2009-04-02 15:45:00,17.84,17.91,17.77,17.9,565736.179529283,9.7147,9.7528,9.6766,9.7474,565736.1795
2009-04-02 15:50:00,17.9,17.92,17.84,17.9,1135303.776683087,9.7474,9.7583,9.7147,9.7474,1135303.7767
2009-04-02 15:55:00,17.9,17.92,17.79,17.82,751833.6070060208,9.7474,9.7583,9.6875,9.7038,751833.607
2009-04-03 09:30:00,17.8,17.88,17.46,17.88,218390.80459770115,9.6929,9.7365,9.5078,9.7365,218390.8046
2009-04-03 09:35:00,17.88,18.12,17.87,17.97,200218.93814997264,9.7365,9.8672,9.731,9.7855,200218.9381
2009-04-03 09:40:00,17.97,18.35,17.91,18.32,382813.35522714833,9.7855,9.9924,9.7528,9.9761,382813.3552
2009-04-03 09:45:00,18.31,18.32,18.07,18.13,251231.5270935961,9.9706,9.9761,9.8399,9.8726,251231.5271
2009-04-03 09:50:00,18.13,18.26,18.11,18.12,167597.15380405035,9.8726,9.9434,9.8617,9.8672,167597.1538
2009-04-03 09:55:00,18.11,18.16,18.03,18.11,167049.80842911877,9.8617,9.8889,9.8182,9.8617,167049.8084
2009-04-03 10:00:00,18.11,18.13,17.93,18.04,171319.10235358513,9.8617,9.8726,9.7637,9.8236,171319.1024
2009-04-03 10:05:00,18.01,18.07,17.95,18.02,108264.9151614669,9.8073,9.8399,9.7746,9.8127,108264.9152
2009-04-03 10:10:00,18.02,18.11,18.01,18.03,87137.38368910782,9.8127,9.8617,9.8073,9.8182,87137.3837
2009-04-03 10:15:00,18.04,18.08,17.9,17.9,89326.76518883416,9.8236,9.8454,9.7474,9.7474,89326.7652
2009-04-03 10:20:00,17.9,18.0,17.87,18.0,69622.33169129721,9.7474,9.8018,9.731,9.8018,69622.3317
2009-04-03 10:25:00,17.99,18.04,17.98,17.98,124575.80733442804,9.7964,9.8236,9.7909,9.7909,124575.8073
2009-04-03 10:30:00,17.99,18.0,17.84,17.86,196496.9896004379,9.7964,9.8018,9.7147,9.7256,196496.9896
2009-04-03 10:35:00,17.86,17.87,17.79,17.85,128516.69403393542,9.7256,9.731,9.6875,9.7201,128516.694
2009-04-03 10:40:00,17.86,17.89,17.77,17.77,140229.88505747126,9.7256,9.7419,9.6766,9.6766,140229.8851
2009-04-03 10:45:00,17.77,17.79,17.69,17.73,161247.94745484402,9.6766,9.6875,9.633,9.6548,161247.9475
2009-04-03 10:50:00,17.73,17.9,17.7,17.9,141652.98303229338,9.6548,9.7474,9.6385,9.7474,141652.983
2009-04-03 10:55:00,17.9,17.91,17.79,17.86,137493.15818281335,9.7474,9.7528,9.6875,9.7256,137493.1582
2009-04-03 11:00:00,17.86,17.9,17.83,17.86,73344.28024083197,9.7256,9.7474,9.7092,9.7256,73344.2802
2009-04-03 11:05:00,17.86,17.89,17.75,17.83,145374.93158182813,9.7256,9.7419,9.6657,9.7092,145374.9316
2009-04-03 11:10:00,17.83,17.84,17.75,17.76,74438.97099069513,9.7092,9.7147,9.6657,9.6711,74438.971
2009-04-03 11:15:00,17.76,17.78,17.67,17.69,115270.93596059112,9.6711,9.682,9.6221,9.633,115270.936
2009-04-03 11:20:00,17.69,17.72,17.58,17.58,268856.048166393,9.633,9.6493,9.5731,9.5731,268856.0482
2009-04-03 11:25:00,17.58,17.72,17.58,17.72,129392.44663382597,9.5731,9.6493,9.5731,9.6493,129392.4466
2009-04-03 11:30:00,17.71,17.82,17.71,17.81,87246.85276409415,9.6439,9.7038,9.6439,9.6984,87246.8528
2009-04-03 11:35:00,17.81,17.85,17.8,17.83,100711.54898741106,9.6984,9.7201,9.6929,9.7092,100711.549
2009-04-03 11:40:00,17.83,17.96,17.82,17.9,166174.05582922825,9.7092,9.78,9.7038,9.7474,166174.0558
2009-04-03 11:45:00,17.9,17.91,17.86,17.89,46633.82594417077,9.7474,9.7528,9.7256,9.7419,46633.8259
2009-04-03 11:50:00,17.89,17.96,17.88,17.92,89764.64148877942,9.7419,9.78,9.7365,9.7583,89764.6415
2009-04-03 11:55:00,17.92,18.0,17.9,17.99,93924.46633825944,9.7583,9.8018,9.7474,9.7964,93924.4663
2009-04-03 12:00:00,17.99,18.07,17.98,18.05,69622.33169129721,9.7964,9.8399,9.7909,9.829,69622.3317
2009-04-03 12:05:00,18.05,18.05,17.97,18.01,129173.50848385332,9.829,9.829,9.7855,9.8073,129173.5085
2009-04-03 12:10:00,18.01,18.12,18.01,18.12,106732.34811165846,9.8073,9.8672,9.8073,9.8672,106732.3481
2009-04-03 12:15:00,18.12,18.13,18.08,18.09,91844.55391351944,9.8672,9.8726,9.8454,9.8508,91844.5539
2009-04-03 12:20:00,18.09,18.09,18.03,18.06,119211.82266009852,9.8508,9.8508,9.8182,9.8345,119211.8227
2009-04-03 12:25:00,18.07,18.1,18.05,18.1,64039.40886699508,9.8399,9.8563,9.829,9.8563,64039.4089
2009-04-03 12:30:00,18.09,18.12,18.07,18.11,122058.01860974276,9.8508,9.8672,9.8399,9.8617,122058.0186
2009-04-03 12:35:00,18.11,18.14,18.1,18.11,114066.77613574166,9.8617,9.8781,9.8563,9.8617,114066.7761
2009-04-03 12:40:00,18.1,18.12,18.05,18.07,85276.40941434045,9.8563,9.8672,9.829,9.8399,85276.4094
2009-04-03 12:45:00,18.09,18.09,17.99,18.0,92939.2446633826,9.8508,9.8508,9.7964,9.8018,92939.2447
2009-04-03 12:50:00,18.01,18.05,18.0,18.05,67870.82649151616,9.8073,9.829,9.8018,9.829,67870.8265
2009-04-03 12:55:00,18.06,18.11,18.03,18.11,78927.2030651341,9.8345,9.8617,9.8182,9.8617,78927.2031
2009-04-03 13:00:00,18.11,18.16,18.09,18.12,152162.01423097975,9.8617,9.8889,9.8508,9.8672,152162.0142
2009-04-03 13:05:00,18.12,18.15,18.04,18.05,117022.4411603722,9.8672,9.8835,9.8236,9.829,117022.4412
2009-04-03 13:10:00,18.05,18.08,18.01,18.02,102025.17788724686,9.829,9.8454,9.8073,9.8127,102025.1779
2009-04-03 13:15:00,18.01,18.06,18.0,18.0,146250.68418171868,9.8073,9.8345,9.8018,9.8018,146250.6842
2009-04-03 13:20:00,18.0,18.02,17.98,17.98,103229.33771209634,9.8018,9.8127,9.7909,9.7909,103229.3377
2009-04-03 13:25:00,17.99,18.01,17.95,18.01,164860.42692939244,9.7964,9.8073,9.7746,9.8073,164860.4269
2009-04-03 13:30:00,18.01,18.02,17.95,17.96,159715.3804050356,9.8073,9.8127,9.7746,9.78,159715.3804
2009-04-03 13:35:00,17.96,17.99,17.94,17.96,223535.85112205803,9.78,9.7964,9.7691,9.78,223535.8511
2009-04-03 13:40:00,17.96,18.0,17.92,17.97,225834.70169677067,9.78,9.8018,9.7583,9.7855,225834.7017
2009-04-03 13:45:00,17.97,18.0,17.96,17.97,155336.61740558292,9.7855,9.8018,9.78,9.7855,155336.6174
2009-04-03 13:50:00,17.97,18.04,17.96,18.01,245101.2588943624,9.7855,9.8236,9.78,9.8073,245101.2589
2009-04-03 13:55:00,18.01,18.02,17.98,18.01,115927.75041050903,9.8073,9.8127,9.7909,9.8073,115927.7504
2009-04-03 14:00:00,18.01,18.04,17.99,18.0,109359.60591133006,9.8073,9.8236,9.7964,9.8018,109359.6059
2009-04-03 14:05:00,17.99,18.03,17.96,18.0,111877.39463601532,9.7964,9.8182,9.78,9.8018,111877.3946
2009-04-03 14:10:00,18.0,18.11,17.98,18.11,106841.81718664478,9.8018,9.8617,9.7909,9.8617,106841.8172
2009-04-03 14:15:00,18.11,18.12,18.06,18.11,121291.73508483854,9.8617,9.8672,9.8345,9.8617,121291.7351
2009-04-03 14:20:00,18.11,18.12,18.09,18.11,171100.16420361248,9.8617,9.8672,9.8508,9.8617,171100.1642
2009-04-03 14:25:00,18.11,18.17,18.11,18.16,142309.7974822113,9.8617,9.8944,9.8617,9.8889,142309.7975
2009-04-03 14:30:00,18.16,18.17,18.11,18.13,110892.17296113848,9.8889,9.8944,9.8617,9.8726,110892.173
2009-04-03 14:35:00,18.13,18.15,18.09,18.11,183360.70060207992,9.8726,9.8835,9.8508,9.8617,183360.7006
2009-04-03 14:40:00,18.11,18.12,18.08,18.09,74329.50191570881,9.8617,9.8672,9.8454,9.8508,74329.5019
2009-04-03 14:45:00,18.1,18.12,18.07,18.07,86152.16201423098,9.8563,9.8672,9.8399,9.8399,86152.162
2009-04-03 14:50:00,18.07,18.09,18.05,18.08,99616.8582375479,9.8399,9.8508,9.829,9.8454,99616.8582
2009-04-03 14:55:00,18.08,18.13,18.08,18.1,136945.81280788177,9.8454,9.8726,9.8454,9.8563,136945.8128
2009-04-03 15:00:00,18.11,18.12,18.07,18.07,127531.47235905858,9.8617,9.8672,9.8399,9.8399,127531.4724
2009-04-03 15:05:00,18.07,18.11,18.03,18.08,153037.7668308703,9.8399,9.8617,9.8182,9.8454,153037.7668
2009-04-03 15:10:00,18.08,18.11,18.07,18.11,79584.01751505201,9.8454,9.8617,9.8399,9.8617,79584.0175
2009-04-03 15:15:00,18.1,18.11,18.0,18.05,105418.71921182268,9.8563,9.8617,9.8018,9.829,105418.7192
2009-04-03 15:20:00,18.05,18.11,18.01,18.07,124575.80733442804,9.829,9.8617,9.8073,9.8399,124575.8073
2009-04-03 15:25:00,18.06,18.11,17.98,17.99,142309.7974822113,9.8345,9.8617,9.7909,9.7964,142309.7975
2009-04-03 15:30:00,17.99,18.07,17.97,18.01,172304.32402846197,9.7964,9.8399,9.7855,9.8073,172304.324
2009-04-03 15:35:00,18.01,18.02,17.9,17.94,158620.6896551724,9.8073,9.8127,9.7474,9.7691,158620.6897
2009-04-03 15:40:00,17.93,18.1,17.93,18.05,223207.4438970991,9.7637,9.8563,9.7637,9.829,223207.4439
2009-04-03 15:45:00,18.04,18.12,18.0,18.01,176354.67980295568,9.8236,9.8672,9.8018,9.8073,176354.6798
2009-04-03 15:50:00,18.01,18.11,18.01,18.1,212370.00547345376,9.8073,9.8617,9.8073,9.8563,212370.0055
2009-04-03 15:55:00,18.1,18.13,18.04,18.12,448056.9239189929,9.8563,9.8726,9.8236,9.8672,448056.9239
2009-04-06 09:30:00,17.68,17.73,17.58,17.69,170224.41160372196,9.6276,9.6548,9.5731,9.633,170224.4116
2009-04-06 09:35:00,17.67,17.71,17.52,17.62,171209.6332785988,9.6221,9.6439,9.5404,9.5949,171209.6333
2009-04-06 09:40:00,17.62,17.67,17.48,17.5,171538.04050355774,9.5949,9.6221,9.5187,9.5295,171538.0405
2009-04-06 09:45:00,17.5,17.57,17.4,17.43,190038.3141762452,9.5295,9.5677,9.4751,9.4914,190038.3142
2009-04-06 09:50:00,17.44,17.57,17.41,17.57,123590.5856595512,9.4969,9.5677,9.4805,9.5677,123590.5857
2009-04-06 09:55:00,17.57,17.66,17.56,17.65,132129.17350848386,9.5677,9.6167,9.5622,9.6112,132129.1735
2009-04-06 10:00:00,17.64,17.8,17.63,17.73,143842.3645320197,9.6058,9.6929,9.6003,9.6548,143842.3645
2009-04-06 10:05:00,17.74,17.81,17.69,17.8,104652.43568691846,9.6602,9.6984,9.633,9.6929,104652.4357
2009-04-06 10:10:00,17.8,17.81,17.65,17.65,147345.37493158184,9.6929,9.6984,9.6112,9.6112,147345.3749
2009-04-06 10:15:00,17.65,17.69,17.6,17.68,111986.86371100164,9.6112,9.633,9.584,9.6276,111986.8637
2009-04-06 10:20:00,17.67,17.73,17.62,17.73,81992.33716475096,9.6221,9.6548,9.5949,9.6548,81992.3372
2009-04-06 10:25:00,17.73,17.77,17.58,17.58,156540.7772304324,9.6548,9.6766,9.5731,9.5731,156540.7772
2009-04-06 10:30:00,17.58,17.67,17.56,17.66,94033.93541324577,9.5731,9.6221,9.5622,9.6167,94033.9354
2009-04-06 10:35:00,17.66,17.78,17.66,17.76,147783.2512315271,9.6167,9.682,9.6167,9.6711,147783.2512
2009-04-06 10:40:00,17.76,17.78,17.7,17.71,103776.68308702792,9.6711,9.682,9.6385,9.6439,103776.6831
2009-04-06 10:45:00,17.72,17.79,17.65,17.73,105747.12643678162,9.6493,9.6875,9.6112,9.6548,105747.1264
2009-04-06 10:50:00,17.73,17.82,17.73,17.75,90968.80131362892,9.6548,9.7038,9.6548,9.6657,90968.8013
2009-04-06 10:55:00,17.74,17.76,17.66,17.68,155555.55555555556,9.6602,9.6711,9.6167,9.6276,155555.5556
2009-04-06 11:00:00,17.68,17.71,17.58,17.69,209195.4022988506,9.6276,9.6439,9.5731,9.633,209195.4023
2009-04-06 11:05:00,17.69,17.7,17.58,17.63,149863.1636562671,9.633,9.6385,9.5731,9.6003,149863.1637
2009-04-06 11:10:00,17.64,17.64,17.55,17.59,126217.84345922276,9.6058,9.6058,9.5568,9.5786,126217.8435
2009-04-06 11:15:00,17.58,17.65,17.58,17.61,167706.62287903667,9.5731,9.6112,9.5731,9.5894,167706.6229
2009-04-06 11:20:00,17.6,17.6,17.48,17.53,202298.85057471265,9.584,9.584,9.5187,9.5459,202298.8506
2009-04-06 11:25:00,17.52,17.53,17.49,17.52,148659.00383141762,9.5404,9.5459,9.5241,9.5404,148659.0038
2009-04-06 11:30:00,17.52,17.53,17.5,17.52,65790.91406677614,9.5404,9.5459,9.5295,9.5404,65790.9141
2009-04-06 11:35:00,17.52,17.54,17.44,17.48,104652.43568691846,9.5404,9.5513,9.4969,9.5187,104652.4357
2009-04-06 11:40:00,17.48,17.49,17.44,17.46,102244.11603721949,9.5187,9.5241,9.4969,9.5078,102244.116
2009-04-06 11:45:00,17.46,17.49,17.44,17.48,53530.37766830871,9.5078,9.5241,9.4969,9.5187,53530.3777
2009-04-06 11:50:00,17.48,17.49,17.43,17.44,84838.53311439519,9.5187,9.5241,9.4914,9.4969,84838.5331
2009-04-06 11:55:00,17.44,17.48,17.42,17.47,35139.57307060756,9.4969,9.5187,9.486,9.5132,35139.5731
2009-04-06 12:00:00,17.47,17.49,17.46,17.48,47947.45484400657,9.5132,9.5241,9.5078,9.5187,47947.4548
2009-04-06 12:05:00,17.48,17.49,17.48,17.49,35030.10399562124,9.5187,9.5241,9.5187,9.5241,35030.104
2009-04-06 12:10:00,17.49,17.49,17.48,17.49,39408.86699507389,9.5241,9.5241,9.5187,9.5241,39408.867
2009-04-06 12:15:00,17.49,17.5,17.46,17.47,136945.81280788177,9.5241,9.5295,9.5078,9.5132,136945.8128
2009-04-06 12:20:00,17.47,17.51,17.46,17.51,74548.44006568145,9.5132,9.535,9.5078,9.535,74548.4401
2009-04-06 12:25:00,17.51,17.54,17.51,17.54,49480.021893815,9.535,9.5513,9.535,9.5513,49480.0219
2009-04-06 12:30:00,17.53,17.58,17.53,17.55,67542.4192665572,9.5459,9.5731,9.5459,9.5568,67542.4193
2009-04-06 12:35:00,17.55,17.56,17.54,17.55,46633.82594417077,9.5568,9.5622,9.5513,9.5568,46633.8259
2009-04-06 12:40:00,17.55,17.56,17.5,17.5,106513.40996168584,9.5568,9.5622,9.5295,9.5295,106513.41
2009-04-06 12:45:00,17.5,17.52,17.48,17.5,71154.89874110564,9.5295,9.5404,9.5187,9.5295,71154.8987
2009-04-06 12:50:00,17.49,17.57,17.48,17.56,95019.1570881226,9.5241,9.5677,9.5187,9.5622,95019.1571
2009-04-06 12:55:00,17.56,17.56,17.53,17.56,110782.70388615216,9.5622,9.5622,9.5459,9.5622,110782.7039
2009-04-06 13:00:00,17.56,17.61,17.52,17.53,79802.95566502464,9.5622,9.5894,9.5404,9.5459,79802.9557
2009-04-06 13:05:00,17.54,17.55,17.5,17.51,50465.24356869185,9.5513,9.5568,9.5295,9.535,50465.2436
2009-04-06 13:10:00,17.52,17.55,17.51,17.55,87465.79091406678,9.5404,9.5568,9.535,9.5568,87465.7909
2009-04-06 13:15:00,17.54,17.55,17.53,17.54,130268.19923371648,9.5513,9.5568,9.5459,9.5513,130268.1992
2009-04-06 13:20:00,17.55,17.57,17.54,17.56,81116.58456486043,9.5568,9.5677,9.5513,9.5622,81116.5846
2009-04-06 13:25:00,17.56,17.56,17.51,17.53,88560.48166392994,9.5622,9.5622,9.535,9.5459,88560.4817
2009-04-06 13:30:00,17.54,17.56,17.51,17.54,73672.68746579092,9.5513,9.5622,9.535,9.5513,73672.6875
2009-04-06 13:35:00,17.54,17.61,17.54,17.61,86261.6310892173,9.5513,9.5894,9.5513,9.5894,86261.6311
2009-04-06 13:40:00,17.61,17.64,17.61,17.64,81116.58456486043,9.5894,9.6058,9.5894,9.6058,81116.5846
2009-04-06 13:45:00,17.64,17.79,17.64,17.79,104105.09031198687,9.6058,9.6875,9.6058,9.6875,104105.0903
2009-04-06 13:50:00,17.78,17.79,17.72,17.74,62944.71811713191,9.682,9.6875,9.6493,9.6602,62944.7181
2009-04-06 13:55:00,17.74,17.75,17.69,17.7,56923.91899288452,9.6602,9.6657,9.633,9.6385,56923.919
2009-04-06 14:00:00,17.7,17.71,17.65,17.69,124137.93103448275,9.6385,9.6439,9.6112,9.633,124137.931
2009-04-06 14:05:00,17.69,17.72,17.69,17.72,86699.50738916257,9.633,9.6493,9.633,9.6493,86699.5074
2009-04-06 14:10:00,17.72,17.72,17.64,17.69,133880.67870826492,9.6493,9.6493,9.6058,9.633,133880.6787
2009-04-06 14:15:00,17.69,17.72,17.63,17.71,81992.33716475096,9.633,9.6493,9.6003,9.6439,81992.3372
2009-04-06 14:20:00,17.72,17.77,17.7,17.77,70388.61521620142,9.6493,9.6766,9.6385,9.6766,70388.6152
2009-04-06 14:25:00,17.77,17.79,17.77,17.79,75971.53804050355,9.6766,9.6875,9.6766,9.6875,75971.538
2009-04-06 14:30:00,17.79,17.79,17.7,17.74,142309.7974822113,9.6875,9.6875,9.6385,9.6602,142309.7975
2009-04-06 14:35:00,17.74,17.76,17.68,17.69,83962.78051450466,9.6602,9.6711,9.6276,9.633,83962.7805
2009-04-06 14:40:00,17.7,17.75,17.68,17.74,69184.45539135195,9.6385,9.6657,9.6276,9.6602,69184.4554
2009-04-06 14:45:00,17.74,17.76,17.69,17.73,95785.44061302682,9.6602,9.6711,9.633,9.6548,95785.4406
2009-04-06 14:50:00,17.73,17.8,17.72,17.79,140339.35413245758,9.6548,9.6929,9.6493,9.6875,140339.3541
2009-04-06 14:55:00,17.79,17.8,17.72,17.72,131362.88998357963,9.6875,9.6929,9.6493,9.6493,131362.89
2009-04-06 15:00:00,17.72,17.76,17.69,17.76,95347.56431308156,9.6493,9.6711,9.633,9.6711,95347.5643
2009-04-06 15:05:00,17.76,17.79,17.72,17.76,91735.08483853312,9.6711,9.6875,9.6493,9.6711,91735.0848
2009-04-06 15:10:00,17.76,17.79,17.71,17.73,81226.05363984675,9.6711,9.6875,9.6439,9.6548,81226.0536
2009-04-06 15:15:00,17.73,17.84,17.72,17.84,114723.59058565956,9.6548,9.7147,9.6493,9.7147,114723.5906
2009-04-06 15:20:00,17.84,17.89,17.79,17.87,119978.10618500276,9.7147,9.7419,9.6875,9.731,119978.1062
2009-04-06 15:25:00,17.87,17.91,17.79,17.83,231964.9698960044,9.731,9.7528,9.6875,9.7092,231964.9699
2009-04-06 15:30:00,17.83,17.98,17.8,17.96,260755.3366174056,9.7092,9.7909,9.6929,9.78,260755.3366
2009-04-06 15:35:00,17.96,17.96,17.87,17.88,158839.62780514505,9.78,9.78,9.731,9.7365,158839.6278
2009-04-06 15:40:00,17.88,17.95,17.86,17.92,135194.30760810073,9.7365,9.7746,9.7256,9.7583,135194.3076
2009-04-06 15:45:00,17.91,17.94,17.88,17.9,108593.32238642585,9.7528,9.7691,9.7365,9.7474,108593.3224
2009-04-06 15:50:00,17.89,18.0,17.89,18.0,189053.0925013684,9.7419,9.8018,9.7419,9.8018,189053.0925
2009-04-06 15:55:00,18.0,18.0,17.92,17.95,353585.1122058019,9.8018,9.8018,9.7583,9.7746,353585.1122
2009-04-07 09:30:00,17.54,17.54,17.46,17.49,138040.50355774493,9.5513,9.5513,9.5078,9.5241,138040.5036
2009-04-07 09:35:00,17.51,17.56,17.39,17.49,157963.87520525453,9.535,9.5622,9.4696,9.5241,157963.8752
2009-04-07 09:40:00,17.49,17.49,17.37,17.44,180514.5046524357,9.5241,9.5241,9.4588,9.4969,180514.5047
2009-04-07 09:45:00,17.44,17.6,17.42,17.59,206239.73727422004,9.4969,9.584,9.486,9.5786,206239.7373
2009-04-07 09:50:00,17.59,17.71,17.57,17.64,271592.7750410509,9.5786,9.6439,9.5677,9.6058,271592.775
2009-04-07 09:55:00,17.64,17.73,17.59,17.71,196715.9277504105,9.6058,9.6548,9.5786,9.6439,196715.9278
2009-04-07 10:00:00,17.7,17.72,17.66,17.69,206020.7991242474,9.6385,9.6493,9.6167,9.633,206020.7991
2009-04-07 10:05:00,17.68,17.78,17.68,17.77,259770.1149425288,9.6276,9.682,9.6276,9.6766,259770.1149
2009-04-07 10:10:00,17.77,17.85,17.72,17.82,299069.51286261634,9.6766,9.7201,9.6493,9.7038,299069.5129
2009-04-07 10:15:00,17.82,17.85,17.68,17.68,228352.490421456,9.7038,9.7201,9.6276,9.6276,228352.4904
2009-04-07 10:20:00,17.68,17.72,17.58,17.58,139792.008757526,9.6276,9.6493,9.5731,9.5731,139792.0088
2009-04-07 10:25:00,17.58,17.75,17.58,17.75,152599.890530925,9.5731,9.6657,9.5731,9.6657,152599.8905
2009-04-07 10:30:00,17.75,17.8,17.67,17.8,139682.53968253967,9.6657,9.6929,9.6221,9.6929,139682.5397
2009-04-07 10:35:00,17.79,17.87,17.79,17.87,219376.026272578,9.6875,9.731,9.6875,9.731,219376.0263
2009-04-07 10:40:00,17.87,17.9,17.85,17.9,90421.45593869733,9.731,9.7474,9.7201,9.7474,90421.4559
2009-04-07 10:45:00,17.89,17.97,17.87,17.9,138697.31800766283,9.7419,9.7855,9.731,9.7474,138697.318
2009-04-07 10:50:00,17.89,17.93,17.84,17.9,95894.90968801314,9.7419,9.7637,9.7147,9.7474,95894.9097
2009-04-07 10:55:00,17.91,17.92,17.86,17.87,96661.19321291737,9.7528,9.7583,9.7256,9.731,96661.1932
2009-04-07 11:00:00,17.86,17.9,17.77,17.85,73563.2183908046,9.7256,9.7474,9.6766,9.7201,73563.2184
2009-04-07 11:05:00,17.86,17.87,17.78,17.8,85166.94033935413,9.7256,9.731,9.682,9.6929,85166.9403
2009-04-07 11:10:00,17.8,17.87,17.79,17.84,118664.47728516694,9.6929,9.731,9.6875,9.7147,118664.4773
2009-04-07 11:15:00,17.84,17.87,17.82,17.87,70935.96059113301,9.7147,9.731,9.7038,9.731,70935.9606
2009-04-07 11:20:00,17.87,17.92,17.84,17.92,117460.31746031748,9.731,9.7583,9.7147,9.7583,117460.3175
2009-04-07 11:25:00,17.92,17.95,17.9,17.92,118883.41543513958,9.7583,9.7746,9.7474,9.7583,118883.4154
2009-04-07 11:30:00,17.93,18.0,17.91,17.99,108593.32238642585,9.7637,9.8018,9.7528,9.7964,108593.3224
2009-04-07 11:35:00,18.0,18.0,17.87,17.88,115818.28133552273,9.8018,9.8018,9.731,9.7365,115818.2813
2009-04-07 11:40:00,17.88,17.91,17.82,17.88,110563.76573617951,9.7365,9.7528,9.7038,9.7365,110563.7657
2009-04-07 11:45:00,17.89,17.95,17.85,17.91,120415.982484948,9.7419,9.7746,9.7201,9.7528,120415.9825
2009-04-07 11:50:00,17.92,17.95,17.9,17.95,66776.13574165298,9.7583,9.7746,9.7474,9.7746,66776.1357
2009-04-07 11:55:00,17.94,17.94,17.86,17.9,66447.72851669404,9.7691,9.7691,9.7256,9.7474,66447.7285
2009-04-07 12:00:00,17.9,17.94,17.9,17.91,111658.45648604268,9.7474,9.7691,9.7474,9.7528,111658.4565
2009-04-07 12:05:00,17.91,17.91,17.89,17.9,71592.7750410509,9.7528,9.7528,9.7419,9.7474,71592.775
2009-04-07 12:10:00,17.9,17.99,17.9,17.98,103995.62123700057,9.7474,9.7964,9.7474,9.7909,103995.6212
2009-04-07 12:15:00,17.98,18.0,17.94,17.97,46962.23316912972,9.7909,9.8018,9.7691,9.7855,46962.2332
2009-04-07 12:20:00,17.97,18.01,17.97,17.98,72359.05856595511,9.7855,9.8073,9.7855,9.7909,72359.0586
2009-04-07 12:25:00,17.99,17.99,17.89,17.91,99945.26546250684,9.7964,9.7964,9.7419,9.7528,99945.2655
2009-04-07 12:30:00,17.91,17.95,17.9,17.94,84291.18773946361,9.7528,9.7746,9.7474,9.7691,84291.1877
2009-04-07 12:35:00,17.93,17.95,17.91,17.92,109688.013136289,9.7637,9.7746,9.7528,9.7583,109688.0131
2009-04-07 12:40:00,17.92,17.96,17.91,17.96,127859.87958401752,9.7583,9.78,9.7528,9.78,127859.8796
2009-04-07 12:45:00,17.96,18.03,17.95,18.03,89983.57963875205,9.78,9.8182,9.7746,9.8182,89983.5796
2009-04-07 12:50:00,18.03,18.06,18.01,18.01,176573.6179529283,9.8182,9.8345,9.8073,9.8073,176573.618
2009-04-07 12:55:00,18.01,18.01,17.95,18.0,67432.95019157088,9.8073,9.8073,9.7746,9.8018,67432.9502
2009-04-07 13:00:00,18.0,18.01,17.92,17.92,50027.36726874658,9.8018,9.8073,9.7583,9.7583,50027.3673
2009-04-07 13:05:00,17.93,17.93,17.86,17.89,74329.50191570881,9.7637,9.7637,9.7256,9.7419,74329.5019
2009-04-07 13:10:00,17.89,17.91,17.86,17.9,51778.87246852765,9.7419,9.7528,9.7256,9.7474,51778.8725
2009-04-07 13:15:00,17.9,17.9,17.8,17.8,103667.2140120416,9.7474,9.7474,9.6929,9.6929,103667.214
2009-04-07 13:20:00,17.8,17.82,17.76,17.78,71921.18226600986,9.6929,9.7038,9.6711,9.682,71921.1823
2009-04-07 13:25:00,17.78,17.79,17.73,17.73,60426.92939244663,9.682,9.6875,9.6548,9.6548,60426.9294
2009-04-07 13:30:00,17.73,17.74,17.68,17.7,107060.7553366174,9.6548,9.6602,9.6276,9.6385,107060.7553
2009-04-07 13:35:00,17.69,17.71,17.69,17.69,67542.4192665572,9.633,9.6439,9.633,9.633,67542.4193
2009-04-07 13:40:00,17.7,17.76,17.7,17.74,90311.986863711,9.6385,9.6711,9.6385,9.6602,90311.9869
2009-04-07 13:45:00,17.73,17.74,17.72,17.72,37876.29994526546,9.6548,9.6602,9.6493,9.6493,37876.2999
2009-04-07 13:50:00,17.72,17.79,17.71,17.75,119649.6989600438,9.6493,9.6875,9.6439,9.6657,119649.699
2009-04-07 13:55:00,17.75,17.77,17.74,17.74,59551.17679255611,9.6657,9.6766,9.6602,9.6602,59551.1768
2009-04-07 14:00:00,17.73,17.73,17.68,17.68,51888.34154351396,9.6548,9.6548,9.6276,9.6276,51888.3415
2009-04-07 14:05:00,17.68,17.72,17.68,17.69,88560.48166392994,9.6276,9.6493,9.6276,9.633,88560.4817
2009-04-07 14:10:00,17.7,17.78,17.69,17.78,52654.62506841817,9.6385,9.682,9.633,9.682,52654.6251
2009-04-07 14:15:00,17.78,17.8,17.76,17.77,63601.53256704981,9.682,9.6929,9.6711,9.6766,63601.5326
2009-04-07 14:20:00,17.78,17.79,17.73,17.74,98412.69841269842,9.682,9.6875,9.6548,9.6602,98412.6984
2009-04-07 14:25:00,17.75,17.8,17.73,17.79,52107.27969348659,9.6657,9.6929,9.6548,9.6875,52107.2797
2009-04-07 14:30:00,17.79,17.8,17.76,17.79,57142.857142857145,9.6875,9.6929,9.6711,9.6875,57142.8571
2009-04-07 14:35:00,17.79,17.8,17.77,17.78,59660.64586754242,9.6875,9.6929,9.6766,9.682,59660.6459
2009-04-07 14:40:00,17.78,17.81,17.77,17.78,79693.48659003832,9.682,9.6984,9.6766,9.682,79693.4866
2009-04-07 14:45:00,17.77,17.77,17.71,17.71,73891.62561576355,9.6766,9.6766,9.6439,9.6439,73891.6256
2009-04-07 14:50:00,17.72,17.78,17.71,17.73,49151.61466885605,9.6493,9.682,9.6439,9.6548,49151.6147
2009-04-07 14:55:00,17.73,17.79,17.73,17.79,51340.99616858238,9.6548,9.6875,9.6548,9.6875,51340.9962
2009-04-07 15:00:00,17.79,17.79,17.7,17.72,167049.80842911877,9.6875,9.6875,9.6385,9.6493,167049.8084
2009-04-07 15:05:00,17.72,17.75,17.69,17.75,56376.57361795293,9.6493,9.6657,9.633,9.6657,56376.5736
2009-04-07 15:10:00,17.76,17.83,17.76,17.78,118336.070060208,9.6711,9.7092,9.6711,9.682,118336.0701
2009-04-07 15:15:00,17.78,17.85,17.77,17.81,181171.3191023536,9.682,9.7201,9.6766,9.6984,181171.3191
2009-04-07 15:20:00,17.81,17.81,17.75,17.79,131362.88998357963,9.6984,9.6984,9.6657,9.6875,131362.89
2009-04-07 15:25:00,17.79,17.8,17.72,17.72,84619.59496442255,9.6875,9.6929,9.6493,9.6493,84619.595
2009-04-07 15:30:00,17.73,17.84,17.71,17.84,142090.85933223864,9.6548,9.7147,9.6439,9.7147,142090.8593
2009-04-07 15:35:00,17.84,17.85,17.78,17.83,144389.7099069513,9.7147,9.7201,9.682,9.7092,144389.7099
2009-04-07 15:40:00,17.83,17.87,17.79,17.85,197482.2112753148,9.7092,9.731,9.6875,9.7201,197482.2113
2009-04-07 15:45:00,17.86,17.87,17.8,17.81,171756.9786535304,9.7256,9.731,9.6929,9.6984,171756.9787
2009-04-07 15:50:00,17.81,17.82,17.77,17.77,159386.97318007663,9.6984,9.7038,9.6766,9.6766,159386.9732
2009-04-07 15:55:00,17.77,17.79,17.69,17.69,363875.2052545156,9.6766,9.6875,9.633,9.633,363875.2053
2009-04-08 09:30:00,17.79,17.79,17.49,17.63,151176.7925561029,9.6875,9.6875,9.5241,9.6003,151176.7926
2009-04-08 09:35:00,17.62,17.67,17.54,17.64,209304.8713738369,9.5949,9.6221,9.5513,9.6058,209304.8714
2009-04-08 09:40:00,17.64,17.81,17.59,17.79,176792.55610290094,9.6058,9.6984,9.5786,9.6875,176792.5561
2009-04-08 09:45:00,17.79,17.85,17.73,17.79,150519.978106185,9.6875,9.7201,9.6548,9.6875,150519.9781
2009-04-08 09:50:00,17.79,17.79,17.69,17.73,88122.60536398468,9.6875,9.6875,9.633,9.6548,88122.6054
2009-04-08 09:55:00,17.73,17.75,17.67,17.67,99945.26546250684,9.6548,9.6657,9.6221,9.6221,99945.2655
2009-04-08 10:00:00,17.67,17.67,17.59,17.65,80021.89381499727,9.6221,9.6221,9.5786,9.6112,80021.8938
2009-04-08 10:05:00,17.64,17.7,17.64,17.69,60207.991242474,9.6058,9.6385,9.6058,9.633,60207.9912
2009-04-08 10:10:00,17.69,17.73,17.63,17.73,77285.16694033936,9.633,9.6548,9.6003,9.6548,77285.1669
2009-04-08 10:15:00,17.73,17.77,17.66,17.67,95566.5024630542,9.6548,9.6766,9.6167,9.6221,95566.5025
2009-04-08 10:20:00,17.67,17.67,17.59,17.63,70935.96059113301,9.6221,9.6221,9.5786,9.6003,70935.9606
2009-04-08 10:25:00,17.62,17.65,17.58,17.64,102900.9304871374,9.5949,9.6112,9.5731,9.6058,102900.9305
2009-04-08 10:30:00,17.64,17.79,17.58,17.72,291187.73946360155,9.6058,9.6875,9.5731,9.6493,291187.7395
2009-04-08 10:35:00,17.72,17.85,17.7,17.8,100492.61083743843,9.6493,9.7201,9.6385,9.6929,100492.6108
2009-04-08 10:40:00,17.8,17.9,17.79,17.9,69403.39354132458,9.6929,9.7474,9.6875,9.7474,69403.3935
2009-04-08 10:45:00,17.9,17.96,17.79,17.79,159168.03503010402,9.7474,9.78,9.6875,9.6875,159168.035
2009-04-08 10:50:00,17.79,17.97,17.78,17.93,195292.8297755884,9.6875,9.7855,9.682,9.7637,195292.8298
2009-04-08 10:55:00,17.94,17.96,17.89,17.91,77175.69786535304,9.7691,9.78,9.7419,9.7528,77175.6979
2009-04-08 11:00:00,17.91,18.08,17.91,18.02,152599.890530925,9.7528,9.8454,9.7528,9.8127,152599.8905
2009-04-08 11:05:00,18.03,18.12,18.03,18.05,125561.02900930488,9.8182,9.8672,9.8182,9.829,125561.029
2009-04-08 11:10:00,18.05,18.05,17.94,18.0,162342.63820470718,9.829,9.829,9.7691,9.8018,162342.6382
2009-04-08 11:15:00,18.0,18.08,18.0,18.01,138478.37985769022,9.8018,9.8454,9.8018,9.8073,138478.3799
2009-04-08 11:20:00,18.01,18.08,18.01,18.02,101915.70881226052,9.8073,9.8454,9.8073,9.8127,101915.7088
2009-04-08 11:25:00,18.02,18.09,17.96,17.96,203174.6031746032,9.8127,9.8508,9.78,9.78,203174.6032
2009-04-08 11:30:00,17.96,18.04,17.96,18.04,69841.26984126984,9.78,9.8236,9.78,9.8236,69841.2698
2009-04-08 11:35:00,18.05,18.17,18.05,18.13,164422.5506294472,9.829,9.8944,9.829,9.8726,164422.5506
2009-04-08 11:40:00,18.13,18.18,18.11,18.16,115818.28133552273,9.8726,9.8998,9.8617,9.8889,115818.2813
2009-04-08 11:45:00,18.17,18.23,18.15,18.15,158949.09688013137,9.8944,9.9271,9.8835,9.8835,158949.0969
2009-04-08 11:50:00,18.14,18.15,18.06,18.06,94362.3426382047,9.8781,9.8835,9.8345,9.8345,94362.3426
2009-04-08 11:55:00,18.06,18.11,18.02,18.03,128516.69403393542,9.8345,9.8617,9.8127,9.8182,128516.694
2009-04-08 12:00:00,18.04,18.05,17.99,18.01,171428.57142857145,9.8236,9.829,9.7964,9.8073,171428.5714
2009-04-08 12:05:00,18.01,18.05,18.0,18.04,105637.6573617953,9.8073,9.829,9.8018,9.8236,105637.6574
2009-04-08 12:10:00,18.05,18.11,18.04,18.05,62616.310892172965,9.829,9.8617,9.8236,9.829,62616.3109
2009-04-08 12:15:00,18.05,18.07,18.01,18.05,83087.02791461413,9.829,9.8399,9.8073,9.829,83087.0279
2009-04-08 12:20:00,18.05,18.1,18.01,18.09,71483.3059660646,9.829,9.8563,9.8073,9.8508,71483.306
2009-04-08 12:25:00,18.09,18.13,18.07,18.08,53749.315818281335,9.8508,9.8726,9.8399,9.8454,53749.3158
2009-04-08 12:30:00,18.08,18.13,18.08,18.13,63820.47071702244,9.8454,9.8726,9.8454,9.8726,63820.4707
2009-04-08 12:35:00,18.13,18.14,18.09,18.13,40394.08866995074,9.8726,9.8781,9.8508,9.8726,40394.0887
2009-04-08 12:40:00,18.13,18.22,18.13,18.19,100273.6726874658,9.8726,9.9216,9.8726,9.9053,100273.6727
2009-04-08 12:45:00,18.19,18.22,18.19,18.21,39627.80514504653,9.9053,9.9216,9.9053,9.9162,39627.8051
2009-04-08 12:50:00,18.22,18.22,18.19,18.21,46414.88779419814,9.9216,9.9216,9.9053,9.9162,46414.8878
2009-04-08 12:55:00,18.21,18.27,18.2,18.26,205692.3918992885,9.9162,9.9488,9.9107,9.9434,205692.3919
2009-04-08 13:00:00,18.26,18.26,18.24,18.26,50355.77449370553,9.9434,9.9434,9.9325,9.9434,50355.7745
2009-04-08 13:05:00,18.25,18.31,18.24,18.31,128626.16310892174,9.938,9.9706,9.9325,9.9706,128626.1631
2009-04-08 13:10:00,18.3,18.35,18.3,18.34,178981.93760262727,9.9652,9.9924,9.9652,9.987,178981.9376
2009-04-08 13:15:00,18.34,18.38,18.29,18.29,117898.19376026271,9.987,10.0087,9.9597,9.9597,117898.1938
2009-04-08 13:20:00,18.29,18.34,18.26,18.32,128516.69403393542,9.9597,9.987,9.9434,9.9761,128516.694
2009-04-08 13:25:00,18.32,18.39,18.32,18.39,95019.1570881226,9.9761,10.0142,9.9761,10.0142,95019.1571
2009-04-08 13:30:00,18.38,18.48,18.38,18.43,184236.4532019705,10.0087,10.0632,10.0087,10.036,184236.4532
2009-04-08 13:35:00,18.43,18.43,18.36,18.4,135960.59113300493,10.036,10.036,9.9979,10.0196,135960.5911
2009-04-08 13:40:00,18.4,18.49,18.38,18.48,142747.67378215655,10.0196,10.0686,10.0087,10.0632,142747.6738
2009-04-08 13:45:00,18.48,18.57,18.47,18.56,205035.57744937047,10.0632,10.1122,10.0578,10.1068,205035.5774
2009-04-08 13:50:00,18.55,18.55,18.46,18.46,92939.2446633826,10.1013,10.1013,10.0523,10.0523,92939.2447
2009-04-08 13:55:00,18.47,18.47,18.4,18.4,145265.4625068418,10.0578,10.0578,10.0196,10.0196,145265.4625
2009-04-08 14:00:00,18.4,18.41,18.24,18.25,272906.4039408867,10.0196,10.0251,9.9325,9.938,272906.4039
2009-04-08 14:05:00,18.25,18.28,18.18,18.19,295785.44061302685,9.938,9.9543,9.8998,9.9053,295785.4406
2009-04-08 14:10:00,18.19,18.3,18.17,18.29,208976.464148878,9.9053,9.9652,9.8944,9.9597,208976.4641
2009-04-08 14:15:00,18.29,18.29,18.2,18.23,149096.8801313629,9.9597,9.9597,9.9107,9.9271,149096.8801
2009-04-08 14:20:00,18.23,18.25,18.14,18.17,149206.3492063492,9.9271,9.938,9.8781,9.8944,149206.3492
2009-04-08 14:25:00,18.17,18.23,18.15,18.23,161685.82375478928,9.8944,9.9271,9.8835,9.9271,161685.8238
2009-04-08 14:30:00,18.23,18.27,18.22,18.24,116146.68856048166,9.9271,9.9488,9.9216,9.9325,116146.6886
2009-04-08 14:35:00,18.25,18.32,18.24,18.26,118664.47728516694,9.938,9.9761,9.9325,9.9434,118664.4773
2009-04-08 14:40:00,18.27,18.34,18.2,18.3,129611.38478379858,9.9488,9.987,9.9107,9.9652,129611.3848
2009-04-08 14:45:00,18.3,18.32,18.28,18.3,106185.00273672688,9.9652,9.9761,9.9543,9.9652,106185.0027
2009-04-08 14:50:00,18.3,18.31,18.19,18.25,202408.31964969897,9.9652,9.9706,9.9053,9.938,202408.3196
2009-04-08 14:55:00,18.26,18.35,18.18,18.32,370552.8188286809,9.9434,9.9924,9.8998,9.9761,370552.8188
2009-04-08 15:00:00,18.32,18.32,18.2,18.21,119321.29173508484,9.9761,9.9761,9.9107,9.9162,119321.2917
2009-04-08 15:05:00,18.21,18.24,18.15,18.23,167597.15380405035,9.9162,9.9325,9.8835,9.9271,167597.1538
2009-04-08 15:10:00,18.23,18.27,18.19,18.23,197263.2731253421,9.9271,9.9488,9.9053,9.9271,197263.2731
2009-04-08 15:15:00,18.22,18.33,18.2,18.29,254844.0065681445,9.9216,9.9815,9.9107,9.9597,254844.0066
2009-04-08 15:20:00,18.29,18.32,18.25,18.32,187629.99452654624,9.9597,9.9761,9.938,9.9761,187629.9945
2009-04-08 15:25:00,18.32,18.35,18.26,18.28,227038.86152162016,9.9761,9.9924,9.9434,9.9543,227038.8615
2009-04-08 15:30:00,18.27,18.35,18.23,18.31,219485.4953475643,9.9488,9.9924,9.9271,9.9706,219485.4953
2009-04-08 15:35:00,18.31,18.38,18.26,18.38,135413.24575807335,9.9706,10.0087,9.9434,10.0087,135413.2458
2009-04-08 15:40:00,18.38,18.41,18.35,18.4,235030.10399562123,10.0087,10.0251,9.9924,10.0196,235030.104
2009-04-08 15:45:00,18.41,18.43,18.33,18.39,201313.6288998358,10.0251,10.036,9.9815,10.0142,201313.6289
2009-04-08 15:50:00,18.39,18.42,18.31,18.32,250136.8363437329,10.0142,10.0305,9.9706,9.9761,250136.8363
2009-04-08 15:55:00,18.32,18.43,18.32,18.41,355336.6174055829,9.9761,10.036,9.9761,10.0251,355336.6174
2009-04-09 09:30:00,19.04,19.06,18.82,18.94,382156.54077723046,10.3681,10.379,10.2483,10.3137,382156.5408
2009-04-09 09:35:00,18.93,19.0,18.78,18.94,256157.63546798032,10.3082,10.3464,10.2266,10.3137,256157.6355
2009-04-09 09:40:00,18.93,19.0,18.84,18.96,317788.72468527645,10.3082,10.3464,10.2592,10.3246,317788.7247
2009-04-09 09:45:00,18.97,19.1,18.97,19.1,205145.04652435688,10.33,10.4008,10.33,10.4008,205145.0465
2009-04-09 09:50:00,19.11,19.17,19.09,19.17,215982.4849480022,10.4063,10.4389,10.3954,10.4389,215982.4849
2009-04-09 09:55:00,19.17,19.18,19.08,19.1,146141.21510673236,10.4389,10.4444,10.3899,10.4008,146141.2151
2009-04-09 10:00:00,19.11,19.17,19.09,19.13,139792.008757526,10.4063,10.4389,10.3954,10.4172,139792.0088
2009-04-09 10:05:00,19.13,19.17,19.09,19.1,182813.3552271484,10.4172,10.4389,10.3954,10.4008,182813.3552
2009-04-09 10:10:00,19.1,19.11,19.05,19.09,124466.33825944172,10.4008,10.4063,10.3736,10.3954,124466.3383
2009-04-09 10:15:00,19.09,19.14,19.09,19.1,100821.01806239736,10.3954,10.4226,10.3954,10.4008,100821.0181
2009-04-09 10:20:00,19.1,19.15,19.09,19.15,87356.32183908047,10.4008,10.428,10.3954,10.428,87356.3218
2009-04-09 10:25:00,19.15,19.25,19.13,19.25,244006.5681444992,10.428,10.4825,10.4172,10.4825,244006.5681
2009-04-09 10:30:00,19.24,19.25,19.1,19.14,191570.88122605364,10.4771,10.4825,10.4008,10.4226,191570.8812
2009-04-09 10:35:00,19.14,19.27,19.13,19.27,169786.53530377668,10.4226,10.4934,10.4172,10.4934,169786.5353
2009-04-09 10:40:00,19.27,19.27,19.25,19.25,134975.3694581281,10.4934,10.4934,10.4825,10.4825,134975.3695
2009-04-09 10:45:00,19.25,19.27,19.14,19.19,225834.70169677067,10.4825,10.4934,10.4226,10.4498,225834.7017
2009-04-09 10:50:00,19.19,19.22,19.17,19.17,183470.16967706624,10.4498,10.4662,10.4389,10.4389,183470.1697
2009-04-09 10:55:00,19.18,19.22,19.17,19.17,201313.6288998358,10.4444,10.4662,10.4389,10.4389,201313.6289
2009-04-09 11:00:00,19.17,19.22,19.15,19.2,77394.63601532567,10.4389,10.4662,10.428,10.4553,77394.636
2009-04-09 11:05:00,19.2,19.24,19.18,19.23,93377.12096332786,10.4553,10.4771,10.4444,10.4716,93377.121
2009-04-09 11:10:00,19.24,19.24,19.16,19.17,91844.55391351944,10.4771,10.4771,10.4335,10.4389,91844.5539
2009-04-09 11:15:00,19.16,19.22,19.16,19.21,93596.0591133005,10.4335,10.4662,10.4335,10.4607,93596.0591
2009-04-09 11:20:00,19.21,19.23,19.17,19.18,85604.8166392994,10.4607,10.4716,10.4389,10.4444,85604.8166
2009-04-09 11:25:00,19.18,19.19,19.11,19.12,192337.16475095783,10.4444,10.4498,10.4063,10.4117,192337.1648
2009-04-09 11:30:00,19.12,19.16,19.12,19.15,95566.5024630542,10.4117,10.4335,10.4117,10.428,95566.5025
2009-04-09 11:35:00,19.15,19.15,19.03,19.03,251778.87246852764,10.428,10.428,10.3627,10.3627,251778.8725
2009-04-09 11:40:00,19.04,19.05,18.95,18.96,163108.92172961138,10.3681,10.3736,10.3191,10.3246,163108.9217
2009-04-09 11:45:00,18.96,18.98,18.96,18.98,91406.67761357415,10.3246,10.3355,10.3246,10.3355,91406.6776
2009-04-09 11:50:00,18.98,18.99,18.97,18.99,59551.17679255611,10.3355,10.3409,10.33,10.3409,59551.1768
2009-04-09 11:55:00,18.99,19.06,18.98,19.06,111439.51833607006,10.3409,10.379,10.3355,10.379,111439.5183
2009-04-09 12:00:00,19.05,19.07,18.99,18.99,101696.7706622879,10.3736,10.3845,10.3409,10.3409,101696.7707
2009-04-09 12:05:00,18.98,18.99,18.9,18.9,244991.78981937605,10.3355,10.3409,10.2919,10.2919,244991.7898
2009-04-09 12:10:00,18.9,18.91,18.82,18.88,285714.28571428574,10.2919,10.2974,10.2483,10.281,285714.2857
2009-04-09 12:15:00,18.88,18.89,18.83,18.88,182813.3552271484,10.281,10.2865,10.2538,10.281,182813.3552
2009-04-09 12:20:00,18.88,18.89,18.85,18.89,75424.19266557197,10.281,10.2865,10.2647,10.2865,75424.1927
2009-04-09 12:25:00,18.89,18.96,18.88,18.96,65353.03776683087,10.2865,10.3246,10.281,10.3246,65353.0378
2009-04-09 12:30:00,18.96,19.0,18.96,19.0,80350.30103995622,10.3246,10.3464,10.3246,10.3464,80350.301
2009-04-09 12:35:00,19.0,19.03,18.99,19.02,66338.25944170772,10.3464,10.3627,10.3409,10.3573,66338.2594
2009-04-09 12:40:00,19.02,19.03,18.99,19.02,85166.94033935413,10.3573,10.3627,10.3409,10.3573,85166.9403
2009-04-09 12:45:00,19.02,19.03,18.97,19.01,66119.32129173509,10.3573,10.3627,10.33,10.3518,66119.3213
2009-04-09 12:50:00,19.01,19.01,18.96,19.0,139354.13245758074,10.3518,10.3518,10.3246,10.3464,139354.1325
2009-04-09 12:55:00,19.0,19.05,19.0,19.02,40394.08866995074,10.3464,10.3736,10.3464,10.3573,40394.0887
2009-04-09 13:00:00,19.03,19.09,19.01,19.08,69512.8626163109,10.3627,10.3954,10.3518,10.3899,69512.8626
2009-04-09 13:05:00,19.09,19.14,19.08,19.14,68308.70279146142,10.3954,10.4226,10.3899,10.4226,68308.7028
2009-04-09 13:10:00,19.14,19.17,19.06,19.06,71045.42966611932,10.4226,10.4389,10.379,10.379,71045.4297
2009-04-09 13:15:00,19.06,19.07,19.04,19.06,59003.831417624526,10.379,10.3845,10.3681,10.379,59003.8314
2009-04-09 13:20:00,19.06,19.09,19.06,19.09,62287.903667214014,10.379,10.3954,10.379,10.3954,62287.9037
2009-04-09 13:25:00,19.09,19.1,19.01,19.03,95785.44061302682,10.3954,10.4008,10.3518,10.3627,95785.4406
2009-04-09 13:30:00,19.03,19.07,19.02,19.02,90749.86316365626,10.3627,10.3845,10.3573,10.3573,90749.8632
2009-04-09 13:35:00,19.03,19.06,19.02,19.05,70279.14614121511,10.3627,10.379,10.3573,10.3736,70279.1461
2009-04-09 13:40:00,19.06,19.07,19.05,19.07,108374.3842364532,10.379,10.3845,10.3736,10.3845,108374.3842
2009-04-09 13:45:00,19.07,19.1,19.06,19.1,112534.20908593322,10.3845,10.4008,10.379,10.4008,112534.2091
2009-04-09 13:50:00,19.09,19.09,19.04,19.06,96223.31691297208,10.3954,10.3954,10.3681,10.379,96223.3169
2009-04-09 13:55:00,19.06,19.07,19.05,19.06,40175.15051997811,10.379,10.3845,10.3736,10.379,40175.1505
2009-04-09 14:00:00,19.05,19.06,19.0,19.03,109797.48221127532,10.3736,10.379,10.3464,10.3627,109797.4822
2009-04-09 14:05:00,19.03,19.06,19.02,19.06,60536.39846743296,10.3627,10.379,10.3573,10.379,60536.3985
2009-04-09 14:10:00,19.06,19.06,19.03,19.04,88779.41981390258,10.379,10.379,10.3627,10.3681,88779.4198
2009-04-09 14:15:00,19.04,19.04,18.95,18.96,148877.94198139026,10.3681,10.3681,10.3191,10.3246,148877.942
2009-04-09 14:20:00,18.96,19.02,18.96,19.0,68965.51724137932,10.3246,10.3573,10.3246,10.3464,68965.5172
2009-04-09 14:25:00,19.01,19.04,19.0,19.03,105418.71921182268,10.3518,10.3681,10.3464,10.3627,105418.7192
2009-04-09 14:30:00,19.03,19.06,19.02,19.05,89107.82703886152,10.3627,10.379,10.3573,10.3736,89107.827
2009-04-09 14:35:00,19.06,19.07,19.03,19.07,97865.35303776684,10.379,10.3845,10.3627,10.3845,97865.353
2009-04-09 14:40:00,19.07,19.08,19.05,19.05,59551.17679255611,10.3845,10.3899,10.3736,10.3736,59551.1768
2009-04-09 14:45:00,19.05,19.12,19.05,19.1,94800.21893814998,10.3736,10.4117,10.3736,10.4008,94800.2189
2009-04-09 14:50:00,19.1,19.13,19.09,19.12,107608.100711549,10.4008,10.4172,10.3954,10.4117,107608.1007
2009-04-09 14:55:00,19.12,19.14,19.09,19.13,96770.66228790367,10.4117,10.4226,10.3954,10.4172,96770.6623
2009-04-09 15:00:00,19.13,19.16,19.12,19.16,107827.03886152162,10.4172,10.4335,10.4117,10.4335,107827.0389
2009-04-09 15:05:00,19.15,19.17,19.13,19.17,134318.55500821018,10.428,10.4389,10.4172,10.4389,134318.555
2009-04-09 15:10:00,19.17,19.17,19.14,19.16,148549.53475643133,10.4389,10.4389,10.4226,10.4335,148549.5348
2009-04-09 15:15:00,19.15,19.22,19.15,19.21,148440.065681445,10.428,10.4662,10.428,10.4607,148440.0657
2009-04-09 15:20:00,19.21,19.21,19.1,19.1,177668.30870279146,10.4607,10.4607,10.4008,10.4008,177668.3087
2009-04-09 15:25:00,19.1,19.11,19.08,19.09,112643.67816091956,10.4008,10.4063,10.3899,10.3954,112643.6782
2009-04-09 15:30:00,19.08,19.12,19.08,19.1,147783.2512315271,10.3899,10.4117,10.3899,10.4008,147783.2512
2009-04-09 15:35:00,19.1,19.16,19.1,19.15,238314.17624521075,10.4008,10.4335,10.4008,10.428,238314.1762
2009-04-09 15:40:00,19.15,19.17,19.06,19.1,287575.2599890531,10.428,10.4389,10.379,10.4008,287575.26
2009-04-09 15:45:00,19.09,19.12,19.06,19.12,215654.07772304324,10.3954,10.4117,10.379,10.4117,215654.0777
2009-04-09 15:50:00,19.12,19.17,19.09,19.12,306294.4718117132,10.4117,10.4389,10.3954,10.4117,306294.4718
2009-04-09 15:55:00,19.13,19.22,19.12,19.2,530925.0136836343,10.4172,10.4662,10.4117,10.4553,530925.0137
2009-04-13 09:30:00,18.82,18.83,18.6,18.67,253201.97044334977,10.2483,10.2538,10.1285,10.1667,253201.9704
2009-04-13 09:35:00,18.68,18.82,18.59,18.75,199343.1855500821,10.1721,10.2483,10.1231,10.2102,199343.1856
2009-04-13 09:40:00,18.75,18.75,18.65,18.66,110016.42036124796,10.2102,10.2102,10.1558,10.1612,110016.4204
2009-04-13 09:45:00,18.65,18.66,18.58,18.63,103448.27586206896,10.1558,10.1612,10.1177,10.1449,103448.2759
2009-04-13 09:50:00,18.64,18.64,18.44,18.53,215106.7323481117,10.1503,10.1503,10.0414,10.0904,215106.7323
2009-04-13 09:55:00,18.53,18.61,18.45,18.52,236015.3256704981,10.0904,10.134,10.0469,10.085,236015.3257
2009-04-13 10:00:00,18.51,18.68,18.49,18.64,128516.69403393542,10.0795,10.1721,10.0686,10.1503,128516.694
2009-04-13 10:05:00,18.64,18.74,18.62,18.67,118445.53913519433,10.1503,10.2048,10.1394,10.1667,118445.5391
2009-04-13 10:10:00,18.68,18.81,18.67,18.74,121729.6113847838,10.1721,10.2429,10.1667,10.2048,121729.6114
2009-04-13 10:15:00,18.74,18.75,18.63,18.69,257033.38806787084,10.2048,10.2102,10.1449,10.1776,257033.3881
2009-04-13 10:20:00,18.69,18.85,18.69,18.75,117679.2556102901,10.1776,10.2647,10.1776,10.2102,117679.2556
2009-04-13 10:25:00,18.75,18.76,18.58,18.58,207662.83524904217,10.2102,10.2157,10.1177,10.1177,207662.8352
2009-04-13 10:30:00,18.59,18.66,18.58,18.59,222112.753147236,10.1231,10.1612,10.1177,10.1231,222112.7531
2009-04-13 10:35:00,18.58,18.67,18.54,18.55,176573.6179529283,10.1177,10.1667,10.0959,10.1013,176573.618
2009-04-13 10:40:00,18.55,18.67,18.54,18.62,147454.84400656816,10.1013,10.1667,10.0959,10.1394,147454.844
2009-04-13 10:45:00,18.62,18.73,18.62,18.72,136617.40558292283,10.1394,10.1993,10.1394,10.1939,136617.4056
2009-04-13 10:50:00,18.72,18.81,18.64,18.64,168363.43732895458,10.1939,10.2429,10.1503,10.1503,168363.4373
2009-04-13 10:55:00,18.65,18.77,18.64,18.68,137274.22003284073,10.1558,10.2211,10.1503,10.1721,137274.22
2009-04-13 11:00:00,18.69,18.71,18.62,18.71,129173.50848385332,10.1776,10.1884,10.1394,10.1884,129173.5085
2009-04-13 11:05:00,18.71,18.73,18.64,18.68,84729.06403940887,10.1884,10.1993,10.1503,10.1721,84729.064
2009-04-13 11:10:00,18.68,18.75,18.68,18.72,111658.45648604268,10.1721,10.2102,10.1721,10.1939,111658.4565
2009-04-13 11:15:00,18.71,18.74,18.64,18.64,141871.92118226603,10.1884,10.2048,10.1503,10.1503,141871.9212
2009-04-13 11:20:00,18.64,18.64,18.59,18.62,138478.37985769022,10.1503,10.1503,10.1231,10.1394,138478.3799
2009-04-13 11:25:00,18.61,18.66,18.6,18.64,167597.15380405035,10.134,10.1612,10.1285,10.1503,167597.1538
2009-04-13 11:30:00,18.64,18.65,18.6,18.61,87575.2599890531,10.1503,10.1558,10.1285,10.134,87575.26
2009-04-13 11:35:00,18.61,18.61,18.54,18.57,121072.79693486592,10.134,10.134,10.0959,10.1122,121072.7969
2009-04-13 11:40:00,18.57,18.61,18.52,18.57,132348.1116584565,10.1122,10.134,10.085,10.1122,132348.1117
2009-04-13 11:45:00,18.57,18.57,18.52,18.53,92720.30651340996,10.1122,10.1122,10.085,10.0904,92720.3065
2009-04-13 11:50:00,18.54,18.54,18.45,18.5,225287.3563218391,10.0959,10.0959,10.0469,10.0741,225287.3563
2009-04-13 11:55:00,18.5,18.63,18.49,18.57,91735.08483853312,10.0741,10.1449,10.0686,10.1122,91735.0848
2009-04-13 12:00:00,18.56,18.64,18.53,18.63,78270.3886152162,10.1068,10.1503,10.0904,10.1449,78270.3886
2009-04-13 12:05:00,18.63,18.64,18.57,18.57,93814.99726327312,10.1449,10.1503,10.1122,10.1122,93814.9973
2009-04-13 12:10:00,18.58,18.6,18.55,18.58,73782.15654077723,10.1177,10.1285,10.1013,10.1177,73782.1565
2009-04-13 12:15:00,18.58,18.59,18.55,18.55,87465.79091406678,10.1177,10.1231,10.1013,10.1013,87465.7909
2009-04-13 12:20:00,18.56,18.59,18.54,18.58,60207.991242474,10.1068,10.1231,10.0959,10.1177,60207.9912
2009-04-13 12:25:00,18.58,18.64,18.56,18.64,54844.006568144505,10.1177,10.1503,10.1068,10.1503,54844.0066
2009-04-13 12:30:00,18.64,18.73,18.63,18.7,96551.72413793104,10.1503,10.1993,10.1449,10.183,96551.7241
2009-04-13 12:35:00,18.7,18.73,18.66,18.66,81007.11548987411,10.183,10.1993,10.1612,10.1612,81007.1155
2009-04-13 12:40:00,18.65,18.69,18.62,18.64,73782.15654077723,10.1558,10.1776,10.1394,10.1503,73782.1565
2009-04-13 12:45:00,18.64,18.7,18.63,18.7,61631.08921729612,10.1503,10.183,10.1449,10.183,61631.0892
2009-04-13 12:50:00,18.7,18.73,18.69,18.73,52873.56321839081,10.183,10.1993,10.1776,10.1993,52873.5632
2009-04-13 12:55:00,18.73,18.75,18.72,18.74,44006.56814449918,10.1993,10.2102,10.1939,10.2048,44006.5681
2009-04-13 13:00:00,18.74,18.75,18.62,18.65,176464.14887794197,10.2048,10.2102,10.1394,10.1558,176464.1489
2009-04-13 13:05:00,18.66,18.74,18.66,18.73,86699.50738916257,10.1612,10.2048,10.1612,10.1993,86699.5074
2009-04-13 13:10:00,18.72,18.75,18.7,18.7,82320.74438970991,10.1939,10.2102,10.183,10.183,82320.7444
2009-04-13 13:15:00,18.7,18.73,18.66,18.73,82320.74438970991,10.183,10.1993,10.1612,10.1993,82320.7444
2009-04-13 13:20:00,18.73,18.8,18.71,18.71,256048.166392994,10.1993,10.2375,10.1884,10.1884,256048.1664
2009-04-13 13:25:00,18.71,18.72,18.65,18.68,95457.03338806788,10.1884,10.1939,10.1558,10.1721,95457.0334
2009-04-13 13:30:00,18.68,18.82,18.67,18.82,70607.55336617406,10.1721,10.2483,10.1667,10.2483,70607.5534
2009-04-13 13:35:00,18.82,18.83,18.74,18.74,123918.99288451012,10.2483,10.2538,10.2048,10.2048,123918.9929
2009-04-13 13:40:00,18.75,18.75,18.7,18.71,97208.53858784892,10.2102,10.2102,10.183,10.1884,97208.5386
2009-04-13 13:45:00,18.71,18.76,18.7,18.75,138368.9107827039,10.1884,10.2157,10.183,10.2102,138368.9108
2009-04-13 13:50:00,18.75,18.76,18.72,18.74,108264.9151614669,10.2102,10.2157,10.1939,10.2048,108264.9152
2009-04-13 13:55:00,18.73,18.75,18.73,18.75,74767.37821565408,10.1993,10.2102,10.1993,10.2102,74767.3782
2009-04-13 14:00:00,18.75,18.84,18.75,18.84,124685.27640941436,10.2102,10.2592,10.2102,10.2592,124685.2764
2009-04-13 14:05:00,18.84,18.84,18.75,18.75,95347.56431308156,10.2592,10.2592,10.2102,10.2102,95347.5643
2009-04-13 14:10:00,18.76,18.77,18.74,18.77,119211.82266009852,10.2157,10.2211,10.2048,10.2211,119211.8227
2009-04-13 14:15:00,18.77,18.78,18.7,18.78,151943.0760810071,10.2211,10.2266,10.183,10.2266,151943.0761
2009-04-13 14:20:00,18.78,18.79,18.74,18.78,83962.78051450466,10.2266,10.232,10.2048,10.2266,83962.7805
2009-04-13 14:25:00,18.77,18.78,18.71,18.72,135851.1220580186,10.2211,10.2266,10.1884,10.1939,135851.1221
2009-04-13 14:30:00,18.72,18.81,18.71,18.8,124137.93103448275,10.1939,10.2429,10.1884,10.2375,124137.931
2009-04-13 14:35:00,18.81,18.82,18.75,18.76,120197.04433497538,10.2429,10.2483,10.2102,10.2157,120197.0443
2009-04-13 14:40:00,18.75,18.84,18.71,18.75,211384.7837985769,10.2102,10.2592,10.1884,10.2102,211384.7838
2009-04-13 14:45:00,18.75,18.77,18.73,18.76,131143.95183360702,10.2102,10.2211,10.1993,10.2157,131143.9518
2009-04-13 14:50:00,18.76,18.82,18.75,18.78,140886.69950738916,10.2157,10.2483,10.2102,10.2266,140886.6995
2009-04-13 14:55:00,18.78,18.82,18.74,18.75,110344.8275862069,10.2266,10.2483,10.2048,10.2102,110344.8276
2009-04-13 15:00:00,18.75,18.83,18.68,18.8,240394.08866995075,10.2102,10.2538,10.1721,10.2375,240394.0887
2009-04-13 15:05:00,18.8,18.85,18.79,18.82,157197.5916803503,10.2375,10.2647,10.232,10.2483,157197.5917
2009-04-13 15:10:00,18.82,18.87,18.8,18.86,145046.5243568692,10.2483,10.2756,10.2375,10.2701,145046.5244
2009-04-13 15:15:00,18.85,18.93,18.85,18.88,188505.7471264368,10.2647,10.3082,10.2647,10.281,188505.7471
2009-04-13 15:20:00,18.88,18.88,18.83,18.87,181280.7881773399,10.281,10.281,10.2538,10.2756,181280.7882
2009-04-13 15:25:00,18.87,18.91,18.82,18.88,220032.8407224959,10.2756,10.2974,10.2483,10.281,220032.8407
2009-04-13 15:30:00,18.89,18.95,18.85,18.87,236562.67104542968,10.2865,10.3191,10.2647,10.2756,236562.671
2009-04-13 15:35:00,18.88,18.96,18.86,18.95,175478.92720306513,10.281,10.3246,10.2701,10.3191,175478.9272
2009-04-13 15:40:00,18.95,19.03,18.92,19.0,212041.5982484948,10.3191,10.3627,10.3028,10.3464,212041.5982
2009-04-13 15:45:00,19.0,19.01,18.92,18.94,255610.2900930488,10.3464,10.3518,10.3028,10.3137,255610.2901
2009-04-13 15:50:00,18.94,18.98,18.86,18.92,285495.3475643131,10.3137,10.3355,10.2701,10.3028,285495.3476
2009-04-13 15:55:00,18.92,18.93,18.84,18.84,311330.04926108377,10.3028,10.3082,10.2592,10.2592,311330.0493
2009-04-14 09:30:00,18.6,18.72,18.5,18.66,186863.71100164205,10.1285,10.1939,10.0741,10.1612,186863.711
2009-04-14 09:35:00,18.66,18.79,18.57,18.78,152928.29775588398,10.1612,10.232,10.1122,10.2266,152928.2978
2009-04-14 09:40:00,18.77,18.77,18.68,18.71,158730.15873015873,10.2211,10.2211,10.1721,10.1884,158730.1587
2009-04-14 09:45:00,18.71,18.73,18.6,18.69,121948.54953475644,10.1884,10.1993,10.1285,10.1776,121948.5495
2009-04-14 09:50:00,18.7,18.75,18.68,18.7,98303.2293377121,10.183,10.2102,10.1721,10.183,98303.2293
2009-04-14 09:55:00,18.69,18.75,18.66,18.71,112972.0853858785,10.1776,10.2102,10.1612,10.1884,112972.0854
2009-04-14 10:00:00,18.7,18.85,18.68,18.82,120744.38970990696,10.183,10.2647,10.1721,10.2483,120744.3897
2009-04-14 10:05:00,18.82,18.88,18.8,18.83,162889.98357963876,10.2483,10.281,10.2375,10.2538,162889.9836
2009-04-14 10:10:00,18.83,18.91,18.82,18.84,152818.82868089766,10.2538,10.2974,10.2483,10.2592,152818.8287
2009-04-14 10:15:00,18.84,18.86,18.81,18.85,179200.8757525999,10.2592,10.2701,10.2429,10.2647,179200.8758
2009-04-14 10:20:00,18.85,18.88,18.82,18.83,108155.44608648056,10.2647,10.281,10.2483,10.2538,108155.4461
2009-04-14 10:25:00,18.83,18.94,18.81,18.94,114942.5287356322,10.2538,10.3137,10.2429,10.3137,114942.5287
2009-04-14 10:30:00,18.94,19.02,18.92,18.98,125779.96715927753,10.3137,10.3573,10.3028,10.3355,125779.9672
2009-04-14 10:35:00,18.98,18.98,18.93,18.95,127203.06513409964,10.3355,10.3355,10.3082,10.3191,127203.0651
2009-04-14 10:40:00,18.94,19.05,18.94,19.05,174603.17460317462,10.3137,10.3736,10.3137,10.3736,174603.1746
2009-04-14 10:45:00,19.06,19.07,18.99,19.05,162780.51450465244,10.379,10.3845,10.3409,10.3736,162780.5145
2009-04-14 10:50:00,19.05,19.05,19.02,19.04,62944.71811713191,10.3736,10.3736,10.3573,10.3681,62944.7181
2009-04-14 10:55:00,19.04,19.04,18.97,18.97,72140.12041598248,10.3681,10.3681,10.33,10.33,72140.1204
2009-04-14 11:00:00,18.97,19.06,18.96,19.04,103229.33771209634,10.33,10.379,10.3246,10.3681,103229.3377
2009-04-14 11:05:00,19.03,19.05,18.92,18.94,174493.7055281883,10.3627,10.3736,10.3028,10.3137,174493.7055
2009-04-14 11:10:00,18.94,19.02,18.94,19.02,77832.51231527094,10.3137,10.3573,10.3137,10.3573,77832.5123
2009-04-14 11:15:00,19.02,19.05,19.01,19.04,117460.31746031748,10.3573,10.3736,10.3518,10.3681,117460.3175
2009-04-14 11:20:00,19.04,19.05,18.98,18.98,131253.42090859334,10.3681,10.3736,10.3355,10.3355,131253.4209
2009-04-14 11:25:00,18.98,19.06,18.98,19.06,198139.02572523264,10.3355,10.379,10.3355,10.379,198139.0257
2009-04-14 11:30:00,19.05,19.18,19.05,19.17,159496.44225506295,10.3736,10.4444,10.3736,10.4389,159496.4423
2009-04-14 11:35:00,19.17,19.18,19.09,19.11,125342.09085933224,10.4389,10.4444,10.3954,10.4063,125342.0909
2009-04-14 11:40:00,19.12,19.16,19.08,19.09,100821.01806239736,10.4117,10.4335,10.3899,10.3954,100821.0181
2009-04-14 11:45:00,19.09,19.16,19.08,19.11,127750.4105090312,10.3954,10.4335,10.3899,10.4063,127750.4105
2009-04-14 11:50:00,19.11,19.12,19.04,19.04,94800.21893814998,10.4063,10.4117,10.3681,10.3681,94800.2189
2009-04-14 11:55:00,19.04,19.05,18.95,18.99,145703.3388067871,10.3681,10.3736,10.3191,10.3409,145703.3388
2009-04-14 12:00:00,18.98,18.99,18.88,18.88,95675.97153804053,10.3355,10.3409,10.281,10.281,95675.9715
2009-04-14 12:05:00,18.89,18.89,18.79,18.8,124575.80733442804,10.2865,10.2865,10.232,10.2375,124575.8073
2009-04-14 12:10:00,18.8,18.85,18.79,18.8,115161.46688560482,10.2375,10.2647,10.232,10.2375,115161.4669
2009-04-14 12:15:00,18.8,18.8,18.74,18.77,184345.9222769568,10.2375,10.2375,10.2048,10.2211,184345.9223
2009-04-14 12:20:00,18.77,18.86,18.75,18.86,114285.71428571428,10.2211,10.2701,10.2102,10.2701,114285.7143
2009-04-14 12:25:00,18.86,18.91,18.85,18.87,87575.2599890531,10.2701,10.2974,10.2647,10.2756,87575.26
2009-04-14 12:30:00,18.87,18.96,18.87,18.95,72906.4039408867,10.2756,10.3246,10.2756,10.3191,72906.4039
2009-04-14 12:35:00,18.96,18.96,18.85,18.91,89107.82703886152,10.3246,10.3246,10.2647,10.2974,89107.827
2009-04-14 12:40:00,18.91,18.91,18.8,18.81,94581.28078817736,10.2974,10.2974,10.2375,10.2429,94581.2808
2009-04-14 12:45:00,18.81,18.81,18.67,18.7,156869.18445539137,10.2429,10.2429,10.1667,10.183,156869.1845
2009-04-14 12:50:00,18.7,18.75,18.68,18.75,98631.63656267105,10.183,10.2102,10.1721,10.2102,98631.6366
2009-04-14 12:55:00,18.74,18.76,18.69,18.76,150848.38533114397,10.2048,10.2157,10.1776,10.2157,150848.3853
2009-04-14 13:00:00,18.76,18.79,18.75,18.75,82211.27531472359,10.2157,10.232,10.2102,10.2102,82211.2753
2009-04-14 13:05:00,18.75,18.75,18.66,18.67,160372.19485495347,10.2102,10.2102,10.1612,10.1667,160372.1949
2009-04-14 13:10:00,18.67,18.72,18.64,18.72,92063.49206349209,10.1667,10.1939,10.1503,10.1939,92063.4921
2009-04-14 13:15:00,18.72,18.78,18.71,18.78,100273.6726874658,10.1939,10.2266,10.1884,10.2266,100273.6727
2009-04-14 13:20:00,18.78,18.78,18.7,18.7,90749.86316365626,10.2266,10.2266,10.183,10.183,90749.8632
2009-04-14 13:25:00,18.7,18.75,18.69,18.75,96223.31691297208,10.183,10.2102,10.1776,10.2102,96223.3169
2009-04-14 13:30:00,18.74,18.82,18.74,18.82,71921.18226600986,10.2048,10.2483,10.2048,10.2483,71921.1823
2009-04-14 13:35:00,18.82,18.82,18.74,18.75,111330.04926108375,10.2483,10.2483,10.2048,10.2102,111330.0493
2009-04-14 13:40:00,18.75,18.82,18.75,18.82,59660.64586754242,10.2102,10.2483,10.2102,10.2483,59660.6459
2009-04-14 13:45:00,18.82,18.82,18.77,18.8,83853.31143951834,10.2483,10.2483,10.2211,10.2375,83853.3114
2009-04-14 13:50:00,18.79,18.82,18.73,18.75,113628.8998357964,10.232,10.2483,10.1993,10.2102,113628.8998
2009-04-14 13:55:00,18.75,18.81,18.72,18.8,71592.7750410509,10.2102,10.2429,10.1939,10.2375,71592.775
2009-04-14 14:00:00,18.79,18.8,18.75,18.78,100383.14176245211,10.232,10.2375,10.2102,10.2266,100383.1418
2009-04-14 14:05:00,18.78,18.78,18.68,18.68,109906.95128626164,10.2266,10.2266,10.1721,10.1721,109906.9513
2009-04-14 14:10:00,18.69,18.75,18.67,18.75,119430.76081007117,10.1776,10.2102,10.1667,10.2102,119430.7608
2009-04-14 14:15:00,18.75,18.76,18.71,18.72,146688.56048166394,10.2102,10.2157,10.1884,10.1939,146688.5605
2009-04-14 14:20:00,18.73,18.78,18.7,18.76,89764.64148877942,10.1993,10.2266,10.183,10.2157,89764.6415
2009-04-14 14:25:00,18.76,18.8,18.75,18.79,95128.62616310891,10.2157,10.2375,10.2102,10.232,95128.6262
2009-04-14 14:30:00,18.79,18.82,18.78,18.8,79584.01751505201,10.232,10.2483,10.2266,10.2375,79584.0175
2009-04-14 14:35:00,18.79,18.82,18.75,18.82,73563.2183908046,10.232,10.2483,10.2102,10.2483,73563.2184
2009-04-14 14:40:00,18.82,18.84,18.77,18.82,50136.836343732895,10.2483,10.2592,10.2211,10.2483,50136.8363
2009-04-14 14:45:00,18.82,18.84,18.75,18.81,70935.96059113301,10.2483,10.2592,10.2102,10.2429,70935.9606
2009-04-14 14:50:00,18.82,18.83,18.75,18.78,117898.19376026271,10.2483,10.2538,10.2102,10.2266,117898.1938
2009-04-14 14:55:00,18.78,18.92,18.77,18.92,142966.6119321292,10.2266,10.3028,10.2211,10.3028,142966.6119
2009-04-14 15:00:00,18.92,18.96,18.91,18.92,106622.87903667217,10.3028,10.3246,10.2974,10.3028,106622.879
2009-04-14 15:05:00,18.92,18.94,18.86,18.88,99945.26546250684,10.3028,10.3137,10.2701,10.281,99945.2655
2009-04-14 15:10:00,18.87,18.94,18.85,18.94,74220.0328407225,10.2756,10.3137,10.2647,10.3137,74220.0328
2009-04-14 15:15:00,18.93,18.99,18.91,18.97,111330.04926108375,10.3082,10.3409,10.2974,10.33,111330.0493
2009-04-14 15:20:00,18.98,18.98,18.87,18.9,106403.9408866995,10.3355,10.3355,10.2756,10.2919,106403.9409
2009-04-14 15:25:00,18.91,18.93,18.8,18.86,185221.6748768473,10.2974,10.3082,10.2375,10.2701,185221.6749
2009-04-14 15:30:00,18.87,18.9,18.85,18.85,97755.88396278051,10.2756,10.2919,10.2647,10.2647,97755.884
2009-04-14 15:35:00,18.85,18.9,18.79,18.79,193431.85550082105,10.2647,10.2919,10.232,10.232,193431.8555
2009-04-14 15:40:00,18.8,18.86,18.79,18.8,184674.3295019157,10.2375,10.2701,10.232,10.2375,184674.3295
2009-04-14 15:45:00,18.79,18.89,18.78,18.82,189709.90695128628,10.232,10.2865,10.2266,10.2483,189709.907
2009-04-14 15:50:00,18.81,18.84,18.71,18.71,272468.52764094144,10.2429,10.2592,10.1884,10.1884,272468.5276
2009-04-14 15:55:00,18.73,18.78,18.7,18.78,380186.0974274768,10.1993,10.2266,10.183,10.2266,380186.0974
2009-04-15 09:30:00,18.64,18.8,18.46,18.8,170881.22605363987,10.1503,10.2375,10.0523,10.2375,170881.2261
2009-04-15 09:35:00,18.81,19.06,18.73,18.92,401313.6288998358,10.2429,10.379,10.1993,10.3028,401313.6289
2009-04-15 09:40:00,18.93,19.17,18.85,19.06,224630.5418719212,10.3082,10.4389,10.2647,10.379,224630.5419
2009-04-15 09:45:00,19.05,19.06,18.93,18.93,126327.3125342091,10.3736,10.379,10.3082,10.3082,126327.3125
2009-04-15 09:50:00,18.92,19.0,18.85,18.87,131800.76628352492,10.3028,10.3464,10.2647,10.2756,131800.7663
2009-04-15 09:55:00,18.86,18.87,18.68,18.8,277066.22879036673,10.2701,10.2756,10.1721,10.2375,277066.2288
2009-04-15 10:00:00,18.8,18.93,18.75,18.79,239846.7432950192,10.2375,10.3082,10.2102,10.232,239846.7433
2009-04-15 10:05:00,18.79,18.9,18.71,18.78,204488.23207443897,10.232,10.2919,10.1884,10.2266,204488.2321
2009-04-15 10:10:00,18.78,18.9,18.75,18.85,223754.78927203067,10.2266,10.2919,10.2102,10.2647,223754.7893
2009-04-15 10:15:00,18.85,18.89,18.82,18.86,116584.56486042694,10.2647,10.2865,10.2483,10.2701,116584.5649
2009-04-15 10:20:00,18.85,18.93,18.84,18.93,75971.53804050355,10.2647,10.3082,10.2592,10.3082,75971.538
2009-04-15 10:25:00,18.92,18.98,18.88,18.89,111001.6420361248,10.3028,10.3355,10.281,10.2865,111001.642
2009-04-15 10:30:00,18.88,18.95,18.73,18.95,379967.15927750414,10.281,10.3191,10.1993,10.3191,379967.1593
2009-04-15 10:35:00,18.95,18.96,18.77,18.77,334209.0859332239,10.3191,10.3246,10.2211,10.2211,334209.0859
2009-04-15 10:40:00,18.77,18.85,18.75,18.82,179200.8757525999,10.2211,10.2647,10.2102,10.2483,179200.8758
2009-04-15 10:45:00,18.82,18.87,18.79,18.81,158620.6896551724,10.2483,10.2756,10.232,10.2429,158620.6897
2009-04-15 10:50:00,18.79,18.85,18.73,18.84,139025.7252326218,10.232,10.2647,10.1993,10.2592,139025.7252
2009-04-15 10:55:00,18.84,18.85,18.8,18.82,95128.62616310891,10.2592,10.2647,10.2375,10.2483,95128.6262
2009-04-15 11:00:00,18.82,18.84,18.78,18.8,164532.0197044335,10.2483,10.2592,10.2266,10.2375,164532.0197
2009-04-15 11:05:00,18.8,18.84,18.76,18.84,102681.99233716476,10.2375,10.2592,10.2157,10.2592,102681.9923
2009-04-15 11:10:00,18.84,18.88,18.84,18.87,135522.71483305967,10.2592,10.281,10.2592,10.2756,135522.7148
2009-04-15 11:15:00,18.88,18.94,18.83,18.93,132238.64258347018,10.281,10.3137,10.2538,10.3082,132238.6426
2009-04-15 11:20:00,18.93,19.01,18.93,19.01,108045.97701149424,10.3082,10.3518,10.3082,10.3518,108045.977
2009-04-15 11:25:00,19.0,19.05,18.98,19.01,119759.1680350301,10.3464,10.3736,10.3355,10.3518,119759.168
2009-04-15 11:30:00,19.01,19.08,19.0,19.07,104214.55938697318,10.3518,10.3899,10.3464,10.3845,104214.5594
2009-04-15 11:35:00,19.07,19.12,19.06,19.06,128954.57033388068,10.3845,10.4117,10.379,10.379,128954.5703
2009-04-15 11:40:00,19.06,19.09,19.04,19.06,73125.34209085934,10.379,10.3954,10.3681,10.379,73125.3421
2009-04-15 11:45:00,19.06,19.09,19.03,19.08,60098.52216748769,10.379,10.3954,10.3627,10.3899,60098.5222
2009-04-15 11:50:00,19.07,19.1,19.01,19.01,75862.06896551725,10.3845,10.4008,10.3518,10.3518,75862.069
2009-04-15 11:55:00,19.02,19.13,19.02,19.13,77394.63601532567,10.3573,10.4172,10.3573,10.4172,77394.636
2009-04-15 12:00:00,19.12,19.14,19.07,19.14,88669.95073891626,10.4117,10.4226,10.3845,10.4226,88669.9507
2009-04-15 12:05:00,19.14,19.17,19.11,19.13,87684.7290640394,10.4226,10.4389,10.4063,10.4172,87684.7291
2009-04-15 12:10:00,19.13,19.14,19.09,19.13,44444.444444444445,10.4172,10.4226,10.3954,10.4172,44444.4444
2009-04-15 12:15:00,19.13,19.14,19.05,19.06,67214.01204159825,10.4172,10.4226,10.3736,10.379,67214.012
2009-04-15 12:20:00,19.06,19.14,19.06,19.1,113409.96168582376,10.379,10.4226,10.379,10.4008,113409.9617
2009-04-15 12:25:00,19.09,19.14,19.08,19.09,57799.67159277504,10.3954,10.4226,10.3899,10.3954,57799.6716
2009-04-15 12:30:00,19.08,19.12,19.07,19.1,41379.31034482759,10.3899,10.4117,10.3845,10.4008,41379.3103
2009-04-15 12:35:00,19.09,19.13,19.09,19.09,38861.52162014231,10.3954,10.4172,10.3954,10.3954,38861.5216
2009-04-15 12:40:00,19.09,19.1,19.08,19.08,70826.49151614669,10.3954,10.4008,10.3899,10.3899,70826.4915
2009-04-15 12:45:00,19.09,19.13,19.07,19.09,69512.8626163109,10.3954,10.4172,10.3845,10.3954,69512.8626
2009-04-15 12:50:00,19.09,19.1,19.05,19.1,151724.1379310345,10.3954,10.4008,10.3736,10.4008,151724.1379
2009-04-15 12:55:00,19.09,19.11,19.06,19.07,56048.16639299398,10.3954,10.4063,10.379,10.3845,56048.1664
2009-04-15 13:00:00,19.07,19.11,19.0,19.05,232512.315270936,10.3845,10.4063,10.3464,10.3736,232512.3153
2009-04-15 13:05:00,19.06,19.07,19.03,19.04,118555.00821018063,10.379,10.3845,10.3627,10.3681,118555.0082
2009-04-15 13:10:00,19.05,19.09,19.05,19.06,38423.64532019704,10.3736,10.3954,10.3736,10.379,38423.6453
2009-04-15 13:15:00,19.06,19.09,19.04,19.06,41817.18664477285,10.379,10.3954,10.3681,10.379,41817.1866
2009-04-15 13:20:00,19.05,19.07,18.98,18.99,54844.006568144505,10.3736,10.3845,10.3355,10.3409,54844.0066
2009-04-15 13:25:00,18.98,19.04,18.96,19.03,51888.34154351396,10.3355,10.3681,10.3246,10.3627,51888.3415
2009-04-15 13:30:00,19.02,19.06,19.0,19.05,96223.31691297208,10.3573,10.379,10.3464,10.3736,96223.3169
2009-04-15 13:35:00,19.04,19.06,19.03,19.05,99835.79638752052,10.3681,10.379,10.3627,10.3736,99835.7964
2009-04-15 13:40:00,19.04,19.05,19.0,19.02,149425.28735632185,10.3681,10.3736,10.3464,10.3573,149425.2874
2009-04-15 13:45:00,19.01,19.06,18.98,18.98,135194.30760810073,10.3518,10.379,10.3355,10.3355,135194.3076
2009-04-15 13:50:00,18.98,18.98,18.94,18.96,78927.2030651341,10.3355,10.3355,10.3137,10.3246,78927.2031
2009-04-15 13:55:00,18.95,19.01,18.95,19.01,87137.38368910782,10.3191,10.3518,10.3191,10.3518,87137.3837
2009-04-15 14:00:00,19.0,19.08,18.97,19.05,155665.02463054188,10.3464,10.3899,10.33,10.3736,155665.0246
2009-04-15 14:05:00,19.04,19.07,18.98,19.03,126874.65790914067,10.3681,10.3845,10.3355,10.3627,126874.6579
2009-04-15 14:10:00,19.03,19.04,18.94,18.96,74001.09469074987,10.3627,10.3681,10.3137,10.3246,74001.0947
2009-04-15 14:15:00,18.96,18.96,18.83,18.84,164203.61247947454,10.3246,10.3246,10.2538,10.2592,164203.6125
2009-04-15 14:20:00,18.84,18.85,18.75,18.76,150519.978106185,10.2592,10.2647,10.2102,10.2157,150519.9781
2009-04-15 14:25:00,18.76,18.77,18.72,18.75,155665.02463054188,10.2157,10.2211,10.1939,10.2102,155665.0246
2009-04-15 14:30:00,18.75,18.8,18.73,18.75,129173.50848385332,10.2102,10.2375,10.1993,10.2102,129173.5085
2009-04-15 14:35:00,18.75,18.78,18.71,18.74,283305.9660645868,10.2102,10.2266,10.1884,10.2048,283305.9661
2009-04-15 14:40:00,18.73,18.75,18.7,18.75,158401.7515051998,10.1993,10.2102,10.183,10.2102,158401.7515
2009-04-15 14:45:00,18.76,18.83,18.74,18.75,130377.6683087028,10.2157,10.2538,10.2048,10.2102,130377.6683
2009-04-15 14:50:00,18.75,18.78,18.73,18.74,135303.77668308702,10.2102,10.2266,10.1993,10.2048,135303.7767
2009-04-15 14:55:00,18.75,18.77,18.73,18.76,215544.6086480569,10.2102,10.2211,10.1993,10.2157,215544.6086
2009-04-15 15:00:00,18.77,18.83,18.76,18.82,134099.61685823754,10.2211,10.2538,10.2157,10.2483,134099.6169
2009-04-15 15:05:00,18.81,18.86,18.76,18.81,290640.39408867,10.2429,10.2701,10.2157,10.2429,290640.3941
2009-04-15 15:10:00,18.81,18.89,18.8,18.86,237547.89272030653,10.2429,10.2865,10.2375,10.2701,237547.8927
2009-04-15 15:15:00,18.86,18.91,18.85,18.9,237766.8308702792,10.2701,10.2974,10.2647,10.2919,237766.8309
2009-04-15 15:20:00,18.9,18.93,18.88,18.9,244663.38259441708,10.2919,10.3082,10.281,10.2919,244663.3826
2009-04-15 15:25:00,18.9,18.93,18.88,18.93,210946.90749863168,10.2919,10.3082,10.281,10.3082,210946.9075
2009-04-15 15:30:00,18.93,18.97,18.91,18.97,183032.29337712092,10.3082,10.33,10.2974,10.33,183032.2934
2009-04-15 15:35:00,18.97,19.01,18.95,18.97,184893.2676518884,10.33,10.3518,10.3191,10.33,184893.2677
2009-04-15 15:40:00,18.98,19.06,18.97,19.0,245210.72796934863,10.3355,10.379,10.33,10.3464,245210.728
2009-04-15 15:45:00,19.0,19.07,18.99,19.06,223645.32019704435,10.3464,10.3845,10.3409,10.379,223645.3202
2009-04-15 15:50:00,19.07,19.13,19.02,19.13,281226.05363984674,10.3845,10.4172,10.3573,10.4172,281226.0536
2009-04-15 15:55:00,19.13,19.14,19.08,19.08,314395.1833607006,10.4172,10.4226,10.3899,10.3899,314395.1834
2009-04-16 09:30:00,19.25,19.3,19.01,19.13,221127.53147235903,10.4825,10.5097,10.3518,10.4172,221127.5315
2009-04-16 09:35:00,19.15,19.26,18.85,19.18,155446.08648056924,10.428,10.4879,10.2647,10.4444,155446.0865
2009-04-16 09:40:00,19.18,19.24,18.96,18.96,99069.51286261632,10.4444,10.4771,10.3246,10.3246,99069.5129
2009-04-16 09:45:00,18.95,19.06,18.88,18.93,111548.98741105638,10.3191,10.379,10.281,10.3082,111548.9874
2009-04-16 09:50:00,18.94,19.1,18.78,19.1,109797.48221127532,10.3137,10.4008,10.2266,10.4008,109797.4822
2009-04-16 09:55:00,19.1,19.14,18.96,19.06,140886.69950738916,10.4008,10.4226,10.3246,10.379,140886.6995
2009-04-16 10:00:00,19.07,19.16,18.94,18.95,198029.55665024632,10.3845,10.4335,10.3137,10.3191,198029.5567
2009-04-16 10:05:00,18.95,19.01,18.91,19.01,172413.7931034483,10.3191,10.3518,10.2974,10.3518,172413.7931
2009-04-16 10:10:00,19.01,19.04,18.94,18.95,100273.6726874658,10.3518,10.3681,10.3137,10.3191,100273.6727
2009-04-16 10:15:00,18.94,18.97,18.89,18.97,160043.7876299945,10.3137,10.33,10.2865,10.33,160043.7876
2009-04-16 10:20:00,18.97,19.09,18.96,19.02,165955.1176792556,10.33,10.3954,10.3246,10.3573,165955.1177
2009-04-16 10:25:00,19.02,19.06,18.95,18.98,131472.35905856595,10.3573,10.379,10.3191,10.3355,131472.3591
2009-04-16 10:30:00,18.99,19.08,18.96,19.03,85714.28571428572,10.3409,10.3899,10.3246,10.3627,85714.2857
2009-04-16 10:35:00,19.03,19.08,19.01,19.08,56595.51176792556,10.3627,10.3899,10.3518,10.3899,56595.5118
2009-04-16 10:40:00,19.07,19.08,18.92,18.93,127203.06513409964,10.3845,10.3899,10.3028,10.3082,127203.0651
2009-04-16 10:45:00,18.92,19.01,18.88,19.01,126765.18883415437,10.3028,10.3518,10.281,10.3518,126765.1888
2009-04-16 10:50:00,19.0,19.03,18.92,18.93,89545.7033388068,10.3464,10.3627,10.3028,10.3082,89545.7033
2009-04-16 10:55:00,18.93,19.06,18.87,19.05,148768.47290640394,10.3082,10.379,10.2756,10.3736,148768.4729
2009-04-16 11:00:00,19.05,19.09,19.02,19.08,89545.7033388068,10.3736,10.3954,10.3573,10.3899,89545.7033
2009-04-16 11:05:00,19.07,19.14,19.07,19.13,102353.5851122058,10.3845,10.4226,10.3845,10.4172,102353.5851
2009-04-16 11:10:00,19.13,19.17,19.08,19.13,134428.0240831965,10.4172,10.4389,10.3899,10.4172,134428.0241
2009-04-16 11:15:00,19.14,19.17,19.06,19.06,210180.62397372743,10.4226,10.4389,10.379,10.379,210180.624
2009-04-16 11:20:00,19.06,19.06,19.01,19.02,97208.53858784892,10.379,10.379,10.3518,10.3573,97208.5386
2009-04-16 11:25:00,19.03,19.08,19.01,19.07,45320.19704433498,10.3627,10.3899,10.3518,10.3845,45320.197
2009-04-16 11:30:00,19.08,19.11,19.05,19.11,60207.991242474,10.3899,10.4063,10.3736,10.4063,60207.9912
2009-04-16 11:35:00,19.1,19.18,19.1,19.17,125342.09085933224,10.4008,10.4444,10.4008,10.4389,125342.0909
2009-04-16 11:40:00,19.18,19.18,19.1,19.16,85714.28571428572,10.4444,10.4444,10.4008,10.4335,85714.2857
2009-04-16 11:45:00,19.16,19.18,19.15,19.17,71592.7750410509,10.4335,10.4444,10.428,10.4389,71592.775
2009-04-16 11:50:00,19.17,19.2,19.17,19.2,77066.22879036673,10.4389,10.4553,10.4389,10.4553,77066.2288
2009-04-16 11:55:00,19.19,19.23,19.14,19.15,95675.97153804053,10.4498,10.4716,10.4226,10.428,95675.9715
2009-04-16 12:00:00,19.15,19.18,19.13,19.16,58565.95511767926,10.428,10.4444,10.4172,10.4335,58565.9551
2009-04-16 12:05:00,19.16,19.19,19.15,19.18,38861.52162014231,10.4335,10.4498,10.428,10.4444,38861.5216
2009-04-16 12:10:00,19.19,19.29,19.18,19.27,178215.65407772304,10.4498,10.5043,10.4444,10.4934,178215.6541
2009-04-16 12:15:00,19.27,19.33,19.27,19.3,117241.37931034484,10.4934,10.5261,10.4934,10.5097,117241.3793
2009-04-16 12:20:00,19.3,19.31,19.21,19.22,48385.33114395184,10.5097,10.5152,10.4607,10.4662,48385.3311
2009-04-16 12:25:00,19.21,19.22,19.17,19.17,72249.5894909688,10.4607,10.4662,10.4389,10.4389,72249.5895
2009-04-16 12:30:00,19.17,19.18,19.17,19.17,17733.990147783254,10.4389,10.4444,10.4389,10.4389,17733.9901
2009-04-16 12:35:00,19.18,19.2,19.17,19.17,52435.68691844554,10.4444,10.4553,10.4389,10.4389,52435.6869
2009-04-16 12:40:00,19.17,19.2,19.17,19.2,59660.64586754242,10.4389,10.4553,10.4389,10.4553,59660.6459
2009-04-16 12:45:00,19.21,19.32,19.21,19.3,68308.70279146142,10.4607,10.5206,10.4607,10.5097,68308.7028
2009-04-16 12:50:00,19.3,19.37,19.3,19.37,71373.83689107827,10.5097,10.5478,10.5097,10.5478,71373.8369
2009-04-16 12:55:00,19.37,19.41,19.36,19.36,126327.3125342091,10.5478,10.5696,10.5424,10.5424,126327.3125
2009-04-16 13:00:00,19.36,19.41,19.36,19.41,50027.36726874658,10.5424,10.5696,10.5424,10.5696,50027.3673
2009-04-16 13:05:00,19.41,19.41,19.38,19.4,92720.30651340996,10.5696,10.5696,10.5533,10.5642,92720.3065
2009-04-16 13:10:00,19.39,19.4,19.33,19.38,90202.51778872468,10.5587,10.5642,10.5261,10.5533,90202.5178
2009-04-16 13:15:00,19.38,19.41,19.33,19.39,86590.03831417624,10.5533,10.5696,10.5261,10.5587,86590.0383
2009-04-16 13:20:00,19.39,19.41,19.38,19.41,64258.34701696771,10.5587,10.5696,10.5533,10.5696,64258.347
2009-04-16 13:25:00,19.41,19.44,19.41,19.43,45210.72796934866,10.5696,10.586,10.5696,10.5805,45210.728
2009-04-16 13:30:00,19.43,19.44,19.38,19.38,77832.51231527094,10.5805,10.586,10.5533,10.5533,77832.5123
2009-04-16 13:35:00,19.39,19.42,19.38,19.39,82211.27531472359,10.5587,10.5751,10.5533,10.5587,82211.2753
2009-04-16 13:40:00,19.4,19.4,19.37,19.37,42474.00109469075,10.5642,10.5642,10.5478,10.5478,42474.0011
2009-04-16 13:45:00,19.38,19.38,19.33,19.36,156869.18445539137,10.5533,10.5533,10.5261,10.5424,156869.1845
2009-04-16 13:50:00,19.37,19.44,19.36,19.38,118555.00821018063,10.5478,10.586,10.5424,10.5533,118555.0082
2009-04-16 13:55:00,19.38,19.48,19.38,19.46,134756.43130815544,10.5533,10.6077,10.5533,10.5969,134756.4313
2009-04-16 14:00:00,19.46,19.48,19.44,19.48,116584.56486042694,10.5969,10.6077,10.586,10.6077,116584.5649
2009-04-16 14:05:00,19.47,19.53,19.47,19.52,118117.13191023536,10.6023,10.635,10.6023,10.6295,118117.1319
2009-04-16 14:10:00,19.51,19.59,19.51,19.58,142747.67378215655,10.6241,10.6676,10.6241,10.6622,142747.6738
2009-04-16 14:15:00,19.58,19.59,19.54,19.56,182813.3552271484,10.6622,10.6676,10.6404,10.6513,182813.3552
2009-04-16 14:20:00,19.56,19.6,19.56,19.6,126546.25068418172,10.6513,10.6731,10.6513,10.6731,126546.2507
2009-04-16 14:25:00,19.6,19.64,19.6,19.64,158073.34428024082,10.6731,10.6949,10.6731,10.6949,158073.3443
2009-04-16 14:30:00,19.64,19.67,19.63,19.65,95347.56431308156,10.6949,10.7112,10.6894,10.7003,95347.5643
2009-04-16 14:35:00,19.66,19.68,19.64,19.68,129173.50848385332,10.7058,10.7167,10.6949,10.7167,129173.5085
2009-04-16 14:40:00,19.68,19.73,19.65,19.71,154898.74110563766,10.7167,10.7439,10.7003,10.733,154898.7411
2009-04-16 14:45:00,19.72,19.73,19.66,19.7,153366.17405582924,10.7384,10.7439,10.7058,10.7275,153366.1741
2009-04-16 14:50:00,19.7,19.72,19.66,19.66,261740.55829228245,10.7275,10.7384,10.7058,10.7058,261740.5583
2009-04-16 14:55:00,19.67,19.82,19.66,19.73,398686.3711001642,10.7112,10.7929,10.7058,10.7439,398686.3711
2009-04-16 15:00:00,19.73,19.76,19.72,19.73,182047.0717022441,10.7439,10.7602,10.7384,10.7439,182047.0717
2009-04-16 15:05:00,19.72,19.87,19.69,19.86,334537.4931581828,10.7384,10.8201,10.7221,10.8147,334537.4932
2009-04-16 15:10:00,19.86,19.87,19.78,19.79,160153.25670498086,10.8147,10.8201,10.7711,10.7766,160153.2567
2009-04-16 15:15:00,19.8,19.8,19.74,19.79,145593.86973180078,10.782,10.782,10.7493,10.7766,145593.8697
2009-04-16 15:20:00,19.79,19.82,19.79,19.81,104652.43568691846,10.7766,10.7929,10.7766,10.7874,104652.4357
2009-04-16 15:25:00,19.81,19.82,19.7,19.7,221784.34592227696,10.7874,10.7929,10.7275,10.7275,221784.3459
2009-04-16 15:30:00,19.7,19.75,19.67,19.72,266557.19759168033,10.7275,10.7548,10.7112,10.7384,266557.1976
2009-04-16 15:35:00,19.72,19.79,19.72,19.76,184017.51505199785,10.7384,10.7766,10.7384,10.7602,184017.5151
2009-04-16 15:40:00,19.76,19.79,19.67,19.68,437328.9545703339,10.7602,10.7766,10.7112,10.7167,437328.9546
2009-04-16 15:45:00,19.68,19.73,19.6,19.61,257142.8571428572,10.7167,10.7439,10.6731,10.6785,257142.8571
2009-04-16 15:50:00,19.61,19.7,19.59,19.65,288669.9507389163,10.6785,10.7275,10.6676,10.7003,288669.9507
2009-04-16 15:55:00,19.66,19.7,19.62,19.67,286590.03831417626,10.7058,10.7275,10.684,10.7112,286590.0383
2009-04-17 09:30:00,19.7,20.0,19.7,19.95,791023.5358511221,10.7275,10.8909,10.7275,10.8637,791023.5359
2009-04-17 09:35:00,19.95,20.01,19.8,19.91,177011.49425287358,10.8637,10.8964,10.782,10.8419,177011.4943
2009-04-17 09:40:00,19.91,19.93,19.75,19.83,162123.70005473454,10.8419,10.8528,10.7548,10.7983,162123.7001
2009-04-17 09:45:00,19.82,19.87,19.78,19.82,124247.40010946908,10.7929,10.8201,10.7711,10.7929,124247.4001
2009-04-17 09:50:00,19.84,19.91,19.69,19.9,131034.4827586207,10.8038,10.8419,10.7221,10.8365,131034.4828
2009-04-17 09:55:00,19.9,19.94,19.69,19.75,160919.54022988505,10.8365,10.8582,10.7221,10.7548,160919.5402
2009-04-17 10:00:00,19.77,19.84,19.7,19.84,96989.6004378763,10.7657,10.8038,10.7275,10.8038,96989.6004
2009-04-17 10:05:00,19.84,19.87,19.75,19.8,102353.5851122058,10.8038,10.8201,10.7548,10.782,102353.5851
2009-04-17 10:10:00,19.8,19.81,19.69,19.73,99397.92008757526,10.782,10.7874,10.7221,10.7439,99397.9201
2009-04-17 10:15:00,19.73,19.82,19.69,19.78,142419.2665571976,10.7439,10.7929,10.7221,10.7711,142419.2666
2009-04-17 10:20:00,19.78,19.81,19.7,19.72,86918.4455391352,10.7711,10.7874,10.7275,10.7384,86918.4455
2009-04-17 10:25:00,19.71,19.74,19.64,19.64,78817.73399014778,10.733,10.7493,10.6949,10.6949,78817.734
2009-04-17 10:30:00,19.64,19.64,19.53,19.53,125998.90530925014,10.6949,10.6949,10.635,10.635,125998.9053
2009-04-17 10:35:00,19.53,19.54,19.41,19.53,97646.4148877942,10.635,10.6404,10.5696,10.635,97646.4149
2009-04-17 10:40:00,19.53,19.58,19.46,19.54,88232.07443897099,10.635,10.6622,10.5969,10.6404,88232.0744
2009-04-17 10:45:00,19.53,19.6,19.5,19.6,85933.22386425835,10.635,10.6731,10.6186,10.6731,85933.2239
2009-04-17 10:50:00,19.6,19.6,19.53,19.53,52216.748768472906,10.6731,10.6731,10.635,10.635,52216.7488
2009-04-17 10:55:00,19.54,19.56,19.46,19.46,70717.02244116037,10.6404,10.6513,10.5969,10.5969,70717.0224
2009-04-17 11:00:00,19.46,19.55,19.41,19.47,68308.70279146142,10.5969,10.6459,10.5696,10.6023,68308.7028
2009-04-17 11:05:00,19.47,19.58,19.43,19.56,67980.29556650246,10.6023,10.6622,10.5805,10.6513,67980.2956
2009-04-17 11:10:00,19.57,19.59,19.55,19.58,73234.81116584565,10.6568,10.6676,10.6459,10.6622,73234.8112
2009-04-17 11:15:00,19.57,19.58,19.48,19.48,73563.2183908046,10.6568,10.6622,10.6077,10.6077,73563.2184
2009-04-17 11:20:00,19.48,19.59,19.47,19.59,118773.94636015326,10.6077,10.6676,10.6023,10.6676,118773.9464
2009-04-17 11:25:00,19.59,19.64,19.57,19.63,107498.63163656268,10.6676,10.6949,10.6568,10.6894,107498.6316
2009-04-17 11:30:00,19.64,19.71,19.6,19.7,96661.19321291737,10.6949,10.733,10.6731,10.7275,96661.1932
2009-04-17 11:35:00,19.7,19.78,19.69,19.77,149972.63273125343,10.7275,10.7711,10.7221,10.7657,149972.6327
2009-04-17 11:40:00,19.77,19.81,19.71,19.76,99835.79638752052,10.7657,10.7874,10.733,10.7602,99835.7964
2009-04-17 11:45:00,19.76,19.77,19.72,19.72,30760.8100711549,10.7602,10.7657,10.7384,10.7384,30760.8101
2009-04-17 11:50:00,19.72,19.75,19.71,19.74,71373.83689107827,10.7384,10.7548,10.733,10.7493,71373.8369
2009-04-17 11:55:00,19.74,19.8,19.67,19.68,96223.31691297208,10.7493,10.782,10.7112,10.7167,96223.3169
2009-04-17 12:00:00,19.69,19.7,19.65,19.67,62068.96551724138,10.7221,10.7275,10.7003,10.7112,62068.9655
2009-04-17 12:05:00,19.67,19.68,19.65,19.67,56048.16639299398,10.7112,10.7167,10.7003,10.7112,56048.1664
2009-04-17 12:10:00,19.67,19.74,19.67,19.71,98850.57471264368,10.7112,10.7493,10.7112,10.733,98850.5747
2009-04-17 12:15:00,19.71,19.74,19.66,19.74,113191.02353585113,10.733,10.7493,10.7058,10.7493,113191.0235
2009-04-17 12:20:00,19.74,19.77,19.71,19.72,103776.68308702792,10.7493,10.7657,10.733,10.7384,103776.6831
2009-04-17 12:25:00,19.73,19.76,19.71,19.76,64367.81609195402,10.7439,10.7602,10.733,10.7602,64367.8161
2009-04-17 12:30:00,19.77,19.78,19.62,19.67,79146.14121510673,10.7657,10.7711,10.684,10.7112,79146.1412
2009-04-17 12:35:00,19.67,19.67,19.59,19.65,95894.90968801314,10.7112,10.7112,10.6676,10.7003,95894.9097
2009-04-17 12:40:00,19.65,19.75,19.64,19.72,84400.65681444992,10.7003,10.7548,10.6949,10.7384,84400.6568
2009-04-17 12:45:00,19.73,19.82,19.72,19.78,89436.23426382047,10.7439,10.7929,10.7384,10.7711,89436.2343
2009-04-17 12:50:00,19.79,19.81,19.73,19.78,128297.7558839628,10.7766,10.7874,10.7439,10.7711,128297.7559
2009-04-17 12:55:00,19.77,19.79,19.7,19.78,126108.37438423646,10.7657,10.7766,10.7275,10.7711,126108.3744
2009-04-17 13:00:00,19.77,19.8,19.75,19.78,129064.039408867,10.7657,10.782,10.7548,10.7711,129064.0394
2009-04-17 13:05:00,19.78,19.82,19.75,19.81,114942.5287356322,10.7711,10.7929,10.7548,10.7874,114942.5287
2009-04-17 13:10:00,19.8,19.82,19.78,19.8,51450.465243568695,10.782,10.7929,10.7711,10.782,51450.4652
2009-04-17 13:15:00,19.81,19.86,19.79,19.85,90421.45593869733,10.7874,10.8147,10.7766,10.8092,90421.4559
2009-04-17 13:20:00,19.86,19.91,19.82,19.9,78270.3886152162,10.8147,10.8419,10.7929,10.8365,78270.3886
2009-04-17 13:25:00,19.9,19.91,19.83,19.86,54406.13026819924,10.8365,10.8419,10.7983,10.8147,54406.1303
2009-04-17 13:30:00,19.86,19.87,19.85,19.86,90311.986863711,10.8147,10.8201,10.8092,10.8147,90311.9869
2009-04-17 13:35:00,19.87,19.89,19.85,19.89,60864.8056923919,10.8201,10.831,10.8092,10.831,60864.8057
2009-04-17 13:40:00,19.89,19.9,19.88,19.88,62287.903667214014,10.831,10.8365,10.8256,10.8256,62287.9037
2009-04-17 13:45:00,19.89,19.91,19.89,19.91,91625.6157635468,10.831,10.8419,10.831,10.8419,91625.6158
2009-04-17 13:50:00,19.91,19.92,19.89,19.91,67323.48111658456,10.8419,10.8473,10.831,10.8419,67323.4811
2009-04-17 13:55:00,19.91,19.93,19.91,19.91,69184.45539135195,10.8419,10.8528,10.8419,10.8419,69184.4554
2009-04-17 14:00:00,19.91,19.92,19.83,19.84,111548.98741105638,10.8419,10.8473,10.7983,10.8038,111548.9874
2009-04-17 14:05:00,19.84,19.9,19.82,19.9,105309.25013683634,10.8038,10.8365,10.7929,10.8365,105309.2501
2009-04-17 14:10:00,19.9,19.91,19.9,19.91,43568.69184455391,10.8365,10.8419,10.8365,10.8419,43568.6918
2009-04-17 14:15:00,19.91,19.91,19.87,19.91,49917.898193760266,10.8419,10.8419,10.8201,10.8419,49917.8982
2009-04-17 14:20:00,19.91,19.93,19.86,19.92,148002.18938149975,10.8419,10.8528,10.8147,10.8473,148002.1894
2009-04-17 14:25:00,19.93,19.96,19.91,19.94,158292.28243021347,10.8528,10.8691,10.8419,10.8582,158292.2824
2009-04-17 14:30:00,19.95,19.99,19.94,19.98,131472.35905856595,10.8637,10.8855,10.8582,10.88,131472.3591
2009-04-17 14:35:00,19.97,20.01,19.94,19.99,135194.30760810073,10.8746,10.8964,10.8582,10.8855,135194.3076
2009-04-17 14:40:00,20.0,20.01,19.95,19.96,58456.486042692944,10.8909,10.8964,10.8637,10.8691,58456.486
2009-04-17 14:45:00,19.95,19.96,19.91,19.91,82649.15161466887,10.8637,10.8691,10.8419,10.8419,82649.1516
2009-04-17 14:50:00,19.91,19.92,19.87,19.87,151395.73070607553,10.8419,10.8473,10.8201,10.8201,151395.7307
2009-04-17 14:55:00,19.87,19.87,19.81,19.81,101149.42528735632,10.8201,10.8201,10.7874,10.7874,101149.4253
2009-04-17 15:00:00,19.82,19.9,19.81,19.9,85276.40941434045,10.7929,10.8365,10.7874,10.8365,85276.4094
2009-04-17 15:05:00,19.9,19.93,19.88,19.92,93596.0591133005,10.8365,10.8528,10.8256,10.8473,93596.0591
2009-04-17 15:10:00,19.92,19.94,19.86,19.87,299835.79638752056,10.8473,10.8582,10.8147,10.8201,299835.7964
2009-04-17 15:15:00,19.87,19.96,19.86,19.88,164641.48877941983,10.8201,10.8691,10.8147,10.8256,164641.4888
2009-04-17 15:20:00,19.88,19.89,19.82,19.88,245977.0114942529,10.8256,10.831,10.7929,10.8256,245977.0115
2009-04-17 15:25:00,19.89,19.91,19.85,19.86,132785.98795840176,10.831,10.8419,10.8092,10.8147,132785.988
2009-04-17 15:30:00,19.86,19.91,19.83,19.85,245867.54241926657,10.8147,10.8419,10.7983,10.8092,245867.5424
2009-04-17 15:35:00,19.85,19.92,19.84,19.9,163656.26710454296,10.8092,10.8473,10.8038,10.8365,163656.2671
2009-04-17 15:40:00,19.9,19.91,19.83,19.88,163546.79802955667,10.8365,10.8419,10.7983,10.8256,163546.798
2009-04-17 15:45:00,19.88,19.92,19.87,19.92,214997.2632731253,10.8256,10.8473,10.8201,10.8473,214997.2633
2009-04-17 15:50:00,19.92,19.93,19.87,19.91,287903.66721401206,10.8473,10.8528,10.8201,10.8419,287903.6672
2009-04-17 15:55:00,19.9,19.91,19.83,19.86,821455.9386973181,10.8365,10.8419,10.7983,10.8147,821455.9387
2009-04-20 09:30:00,19.4,19.46,19.22,19.23,296004.3787629995,10.5642,10.5969,10.4662,10.4716,296004.3788
2009-04-20 09:35:00,19.24,19.26,19.0,19.23,365079.3650793651,10.4771,10.4879,10.3464,10.4716,365079.3651
2009-04-20 09:40:00,19.24,19.27,19.18,19.25,175259.98905309252,10.4771,10.4934,10.4444,10.4825,175259.9891
2009-04-20 09:45:00,19.24,19.27,19.17,19.17,182813.3552271484,10.4771,10.4934,10.4389,10.4389,182813.3552
2009-04-20 09:50:00,19.18,19.18,18.88,18.88,398357.96387520526,10.4444,10.4444,10.281,10.281,398357.9639
2009-04-20 09:55:00,18.89,18.89,18.71,18.75,354789.27203065134,10.2865,10.2865,10.1884,10.2102,354789.272
2009-04-20 10:00:00,18.75,18.79,18.62,18.69,198795.8401751505,10.2102,10.232,10.1394,10.1776,198795.8402
2009-04-20 10:05:00,18.69,18.73,18.62,18.65,225287.3563218391,10.1776,10.1993,10.1394,10.1558,225287.3563
2009-04-20 10:10:00,18.65,18.65,18.5,18.53,252545.15599343184,10.1558,10.1558,10.0741,10.0904,252545.156
2009-04-20 10:15:00,18.53,18.53,18.42,18.48,177996.71592775045,10.0904,10.0904,10.0305,10.0632,177996.7159
2009-04-20 10:20:00,18.47,18.48,18.32,18.36,185659.55117679256,10.0578,10.0632,9.9761,9.9979,185659.5512
2009-04-20 10:25:00,18.36,18.45,18.35,18.42,155555.55555555556,9.9979,10.0469,9.9924,10.0305,155555.5556
2009-04-20 10:30:00,18.41,18.42,18.36,18.36,128407.2249589491,10.0251,10.0305,9.9979,9.9979,128407.225
2009-04-20 10:35:00,18.36,18.41,18.32,18.39,239408.8669950739,9.9979,10.0251,9.9761,10.0142,239408.867
2009-04-20 10:40:00,18.38,18.39,18.28,18.29,228790.3667214012,10.0087,10.0142,9.9543,9.9597,228790.3667
2009-04-20 10:45:00,18.28,18.32,18.26,18.32,226710.4542966612,9.9543,9.9761,9.9434,9.9761,226710.4543
2009-04-20 10:50:00,18.32,18.32,18.2,18.22,187629.99452654624,9.9761,9.9761,9.9107,9.9216,187629.9945
2009-04-20 10:55:00,18.22,18.22,18.11,18.13,151286.26163108923,9.9216,9.9216,9.8617,9.8726,151286.2616
2009-04-20 11:00:00,18.13,18.17,18.11,18.11,121839.08045977012,9.8726,9.8944,9.8617,9.8617,121839.0805
2009-04-20 11:05:00,18.11,18.12,18.09,18.11,162452.1072796935,9.8617,9.8672,9.8508,9.8617,162452.1073
2009-04-20 11:10:00,18.11,18.26,18.11,18.26,157963.87520525453,9.8617,9.9434,9.8617,9.9434,157963.8752
2009-04-20 11:15:00,18.25,18.3,18.24,18.29,137493.15818281335,9.938,9.9652,9.9325,9.9597,137493.1582
2009-04-20 11:20:00,18.29,18.31,18.29,18.3,168363.43732895458,9.9597,9.9706,9.9597,9.9652,168363.4373
2009-04-20 11:25:00,18.3,18.3,18.24,18.26,117022.4411603722,9.9652,9.9652,9.9325,9.9434,117022.4412
2009-04-20 11:30:00,18.26,18.27,18.22,18.24,116037.21948549536,9.9434,9.9488,9.9216,9.9325,116037.2195
2009-04-20 11:35:00,18.25,18.28,18.24,18.24,101477.83251231528,9.938,9.9543,9.9325,9.9325,101477.8325
2009-04-20 11:40:00,18.24,18.27,18.24,18.25,66995.07389162562,9.9325,9.9488,9.9325,9.938,66995.0739
2009-04-20 11:45:00,18.25,18.25,18.22,18.22,112753.14723590588,9.938,9.938,9.9216,9.9216,112753.1472
2009-04-20 11:50:00,18.22,18.26,18.22,18.24,108155.44608648056,9.9216,9.9434,9.9216,9.9325,108155.4461
2009-04-20 11:55:00,18.25,18.25,18.18,18.2,87246.85276409415,9.938,9.938,9.8998,9.9107,87246.8528
2009-04-20 12:00:00,18.2,18.21,18.13,18.19,174493.7055281883,9.9107,9.9162,9.8726,9.9053,174493.7055
2009-04-20 12:05:00,18.19,18.23,18.19,18.22,97974.82211275316,9.9053,9.9271,9.9053,9.9216,97974.8221
2009-04-20 12:10:00,18.22,18.23,18.21,18.22,161904.76190476192,9.9216,9.9271,9.9162,9.9216,161904.7619
2009-04-20 12:15:00,18.22,18.22,18.17,18.18,82758.62068965517,9.9216,9.9216,9.8944,9.8998,82758.6207
2009-04-20 12:20:00,18.17,18.22,18.16,18.22,96332.7859879584,9.8944,9.9216,9.8889,9.9216,96332.786
2009-04-20 12:25:00,18.22,18.23,18.18,18.22,86699.50738916257,9.9216,9.9271,9.8998,9.9216,86699.5074
2009-04-20 12:30:00,18.22,18.28,18.2,18.26,241488.77941981392,9.9216,9.9543,9.9107,9.9434,241488.7794
2009-04-20 12:35:00,18.26,18.3,18.18,18.2,323481.11658456485,9.9434,9.9652,9.8998,9.9107,323481.1166
2009-04-20 12:40:00,18.21,18.23,18.18,18.22,103119.86863711002,9.9162,9.9271,9.8998,9.9216,103119.8686
2009-04-20 12:45:00,18.22,18.23,18.2,18.22,80569.23918992885,9.9216,9.9271,9.9107,9.9216,80569.2392
2009-04-20 12:50:00,18.23,18.23,18.19,18.21,92501.36836343732,9.9271,9.9271,9.9053,9.9162,92501.3684
2009-04-20 12:55:00,18.21,18.23,18.21,18.23,65571.97591680351,9.9162,9.9271,9.9162,9.9271,65571.9759
2009-04-20 13:00:00,18.22,18.28,18.2,18.26,129720.8538587849,9.9216,9.9543,9.9107,9.9434,129720.8539
2009-04-20 13:05:00,18.27,18.28,18.22,18.22,105966.06458675423,9.9488,9.9543,9.9216,9.9216,105966.0646
2009-04-20 13:10:00,18.22,18.23,18.22,18.23,50465.24356869185,9.9216,9.9271,9.9216,9.9271,50465.2436
2009-04-20 13:15:00,18.23,18.24,18.22,18.23,66995.07389162562,9.9271,9.9325,9.9216,9.9271,66995.0739
2009-04-20 13:20:00,18.23,18.25,18.2,18.2,103338.80678708263,9.9271,9.938,9.9107,9.9107,103338.8068
2009-04-20 13:25:00,18.2,18.24,18.18,18.23,97536.94581280788,9.9107,9.9325,9.8998,9.9271,97536.9458
2009-04-20 13:30:00,18.23,18.31,18.22,18.27,206677.6135741653,9.9271,9.9706,9.9216,9.9488,206677.6136
2009-04-20 13:35:00,18.28,18.34,18.26,18.33,182156.54077723043,9.9543,9.987,9.9434,9.9815,182156.5408
2009-04-20 13:40:00,18.34,18.39,18.34,18.37,170114.94252873564,9.987,10.0142,9.987,10.0033,170114.9425
2009-04-20 13:45:00,18.38,18.4,18.37,18.39,73782.15654077723,10.0087,10.0196,10.0033,10.0142,73782.1565
2009-04-20 13:50:00,18.4,18.4,18.33,18.38,172194.85495347565,10.0196,10.0196,9.9815,10.0087,172194.855
2009-04-20 13:55:00,18.38,18.43,18.37,18.39,78270.3886152162,10.0087,10.036,10.0033,10.0142,78270.3886
2009-04-20 14:00:00,18.4,18.4,18.32,18.36,89107.82703886152,10.0196,10.0196,9.9761,9.9979,89107.827
2009-04-20 14:05:00,18.36,18.37,18.32,18.32,69950.73891625616,9.9979,10.0033,9.9761,9.9761,69950.7389
2009-04-20 14:10:00,18.32,18.39,18.32,18.39,102572.52326217844,9.9761,10.0142,9.9761,10.0142,102572.5233
2009-04-20 14:15:00,18.38,18.39,18.37,18.38,42364.53201970444,10.0087,10.0142,10.0033,10.0087,42364.532
2009-04-20 14:20:00,18.39,18.43,18.38,18.43,164860.42692939244,10.0142,10.036,10.0087,10.036,164860.4269
2009-04-20 14:25:00,18.42,18.43,18.38,18.42,113519.43076081008,10.0305,10.036,10.0087,10.0305,113519.4308
2009-04-20 14:30:00,18.43,18.43,18.43,18.43,92610.83743842364,10.036,10.036,10.036,10.036,92610.8374
2009-04-20 14:35:00,18.43,18.43,18.37,18.38,120197.04433497538,10.036,10.036,10.0033,10.0087,120197.0443
2009-04-20 14:40:00,18.37,18.42,18.35,18.41,88232.07443897099,10.0033,10.0305,9.9924,10.0251,88232.0744
2009-04-20 14:45:00,18.41,18.42,18.4,18.42,59003.831417624526,10.0251,10.0305,10.0196,10.0305,59003.8314
2009-04-20 14:50:00,18.42,18.42,18.32,18.32,94033.93541324577,10.0305,10.0305,9.9761,9.9761,94033.9354
2009-04-20 14:55:00,18.32,18.34,18.3,18.32,148659.00383141762,9.9761,9.987,9.9652,9.9761,148659.0038
2009-04-20 15:00:00,18.32,18.34,18.3,18.31,158730.15873015873,9.9761,9.987,9.9652,9.9706,158730.1587
2009-04-20 15:05:00,18.31,18.32,18.28,18.32,145155.99343185552,9.9706,9.9761,9.9543,9.9761,145155.9934
2009-04-20 15:10:00,18.32,18.32,18.28,18.29,91625.6157635468,9.9761,9.9761,9.9543,9.9597,91625.6158
2009-04-20 15:15:00,18.3,18.3,18.27,18.3,121291.73508483854,9.9652,9.9652,9.9488,9.9652,121291.7351
2009-04-20 15:20:00,18.3,18.33,18.27,18.3,250246.3054187192,9.9652,9.9815,9.9488,9.9652,250246.3054
2009-04-20 15:25:00,18.31,18.31,18.27,18.31,86371.10016420361,9.9706,9.9706,9.9488,9.9706,86371.1002
2009-04-20 15:30:00,18.31,18.45,18.3,18.42,319978.1061850028,9.9706,10.0469,9.9652,10.0305,319978.1062
2009-04-20 15:35:00,18.43,18.44,18.35,18.35,177887.2468527641,10.036,10.0414,9.9924,9.9924,177887.2469
2009-04-20 15:40:00,18.35,18.43,18.32,18.4,334537.4931581828,9.9924,10.036,9.9761,10.0196,334537.4932
2009-04-20 15:45:00,18.4,18.49,18.4,18.46,416310.8921729612,10.0196,10.0686,10.0196,10.0523,416310.8922
2009-04-20 15:50:00,18.45,18.47,18.37,18.38,400437.8762999453,10.0469,10.0578,10.0033,10.0087,400437.8763
2009-04-20 15:55:00,18.37,18.39,18.36,18.36,445320.197044335,10.0033,10.0142,9.9979,9.9979,445320.197
2009-04-21 09:30:00,18.25,18.27,17.94,18.21,144061.30268199235,9.938,9.9488,9.7691,9.9162,144061.3027
2009-04-21 09:35:00,18.21,18.24,18.07,18.2,163875.2052545156,9.9162,9.9325,9.8399,9.9107,163875.2053
2009-04-21 09:40:00,18.2,18.42,18.14,18.19,257033.38806787084,9.9107,10.0305,9.8781,9.9053,257033.3881
2009-04-21 09:45:00,18.19,18.42,18.19,18.25,183689.10782703888,9.9053,10.0305,9.9053,9.938,183689.1078
2009-04-21 09:50:00,18.25,18.41,18.25,18.36,172085.38587848932,9.938,10.0251,9.938,9.9979,172085.3859
2009-04-21 09:55:00,18.36,18.4,18.31,18.4,92282.4302134647,9.9979,10.0196,9.9706,10.0196,92282.4302
2009-04-21 10:00:00,18.39,18.43,18.36,18.36,177668.30870279146,10.0142,10.036,9.9979,9.9979,177668.3087
2009-04-21 10:05:00,18.37,18.44,18.29,18.43,146579.09140667762,10.0033,10.0414,9.9597,10.036,146579.0914
2009-04-21 10:10:00,18.43,18.53,18.41,18.45,165517.24137931035,10.036,10.0904,10.0251,10.0469,165517.2414
2009-04-21 10:15:00,18.46,18.55,18.43,18.46,120415.982484948,10.0523,10.1013,10.036,10.0523,120415.9825
2009-04-21 10:20:00,18.47,18.61,18.45,18.57,92720.30651340996,10.0578,10.134,10.0469,10.1122,92720.3065
2009-04-21 10:25:00,18.57,18.59,18.51,18.59,84400.65681444992,10.1122,10.1231,10.0795,10.1231,84400.6568
2009-04-21 10:30:00,18.58,18.63,18.52,18.54,185112.20580186092,10.1177,10.1449,10.085,10.0959,185112.2058
2009-04-21 10:35:00,18.54,18.64,18.53,18.61,185987.9584017515,10.0959,10.1503,10.0904,10.134,185987.9584
2009-04-21 10:40:00,18.61,18.68,18.53,18.68,141871.92118226603,10.134,10.1721,10.0904,10.1721,141871.9212
2009-04-21 10:45:00,18.68,18.72,18.64,18.66,191570.88122605364,10.1721,10.1939,10.1503,10.1612,191570.8812
2009-04-21 10:50:00,18.67,18.68,18.58,18.59,93924.46633825944,10.1667,10.1721,10.1177,10.1231,93924.4663
2009-04-21 10:55:00,18.59,18.63,18.56,18.61,123809.52380952382,10.1231,10.1449,10.1068,10.134,123809.5238
2009-04-21 11:00:00,18.61,18.69,18.61,18.66,141215.10673234813,10.134,10.1776,10.134,10.1612,141215.1067
2009-04-21 11:05:00,18.65,18.67,18.55,18.55,169896.004378763,10.1558,10.1667,10.1013,10.1013,169896.0044
2009-04-21 11:10:00,18.55,18.68,18.53,18.62,139573.07060755338,10.1013,10.1721,10.0904,10.1394,139573.0706
2009-04-21 11:15:00,18.63,18.67,18.6,18.65,131581.82813355228,10.1449,10.1667,10.1285,10.1558,131581.8281
2009-04-21 11:20:00,18.65,18.67,18.6,18.63,124028.46195949645,10.1558,10.1667,10.1285,10.1449,124028.462
2009-04-21 11:25:00,18.63,18.64,18.57,18.61,114285.71428571428,10.1449,10.1503,10.1122,10.134,114285.7143
2009-04-21 11:30:00,18.6,18.65,18.55,18.64,95238.09523809524,10.1285,10.1558,10.1013,10.1503,95238.0952
2009-04-21 11:35:00,18.64,18.64,18.54,18.6,78379.85769020252,10.1503,10.1503,10.0959,10.1285,78379.8577
2009-04-21 11:40:00,18.61,18.66,18.53,18.62,125451.55993431856,10.134,10.1612,10.0904,10.1394,125451.5599
2009-04-21 11:45:00,18.62,18.66,18.61,18.64,97646.4148877942,10.1394,10.1612,10.134,10.1503,97646.4149
2009-04-21 11:50:00,18.65,18.65,18.57,18.63,88451.01258894363,10.1558,10.1558,10.1122,10.1449,88451.0126
2009-04-21 11:55:00,18.63,18.64,18.59,18.6,78927.2030651341,10.1449,10.1503,10.1231,10.1285,78927.2031
2009-04-21 12:00:00,18.61,18.65,18.61,18.64,62835.2490421456,10.134,10.1558,10.134,10.1503,62835.249
2009-04-21 12:05:00,18.64,18.68,18.61,18.63,88779.41981390258,10.1503,10.1721,10.134,10.1449,88779.4198
2009-04-21 12:10:00,18.63,18.64,18.54,18.54,74438.97099069513,10.1449,10.1503,10.0959,10.0959,74438.971
2009-04-21 12:15:00,18.54,18.56,18.47,18.52,123262.17843459224,10.0959,10.1068,10.0578,10.085,123262.1784
2009-04-21 12:20:00,18.52,18.61,18.52,18.55,100492.61083743843,10.085,10.134,10.085,10.1013,100492.6108
2009-04-21 12:25:00,18.55,18.62,18.53,18.54,131691.2972085386,10.1013,10.1394,10.0904,10.0959,131691.2972
2009-04-21 12:30:00,18.54,18.64,18.54,18.63,88122.60536398468,10.0959,10.1503,10.0959,10.1449,88122.6054
2009-04-21 12:35:00,18.63,18.64,18.56,18.62,111767.925561029,10.1449,10.1503,10.1068,10.1394,111767.9256
2009-04-21 12:40:00,18.62,18.64,18.55,18.6,81992.33716475096,10.1394,10.1503,10.1013,10.1285,81992.3372
2009-04-21 12:45:00,18.6,18.63,18.6,18.63,84400.65681444992,10.1285,10.1449,10.1285,10.1449,84400.6568
2009-04-21 12:50:00,18.63,18.67,18.62,18.67,73782.15654077723,10.1449,10.1667,10.1394,10.1667,73782.1565
2009-04-21 12:55:00,18.67,18.67,18.49,18.53,175041.05090311987,10.1667,10.1667,10.0686,10.0904,175041.0509
2009-04-21 13:00:00,18.53,18.54,18.48,18.52,100273.6726874658,10.0904,10.0959,10.0632,10.085,100273.6727
2009-04-21 13:05:00,18.51,18.56,18.5,18.52,77285.16694033936,10.0795,10.1068,10.0741,10.085,77285.1669
2009-04-21 13:10:00,18.52,18.54,18.49,18.51,120415.982484948,10.085,10.0959,10.0686,10.0795,120415.9825
2009-04-21 13:15:00,18.5,18.53,18.39,18.4,112643.67816091956,10.0741,10.0904,10.0142,10.0196,112643.6782
2009-04-21 13:20:00,18.4,18.44,18.31,18.31,75533.6617405583,10.0196,10.0414,9.9706,9.9706,75533.6617
2009-04-21 13:25:00,18.31,18.37,18.31,18.33,113519.43076081008,9.9706,10.0033,9.9706,9.9815,113519.4308
2009-04-21 13:30:00,18.33,18.42,18.33,18.42,128188.28680897648,9.9815,10.0305,9.9815,10.0305,128188.2868
2009-04-21 13:35:00,18.42,18.47,18.4,18.45,116146.68856048166,10.0305,10.0578,10.0196,10.0469,116146.6886
2009-04-21 13:40:00,18.46,18.55,18.45,18.53,164641.48877941983,10.0523,10.1013,10.0469,10.0904,164641.4888
2009-04-21 13:45:00,18.53,18.61,18.52,18.57,130596.60645867544,10.0904,10.134,10.085,10.1122,130596.6065
2009-04-21 13:50:00,18.57,18.58,18.48,18.51,68199.2337164751,10.1122,10.1177,10.0632,10.0795,68199.2337
2009-04-21 13:55:00,18.52,18.55,18.52,18.55,67761.35741652983,10.085,10.1013,10.085,10.1013,67761.3574
2009-04-21 14:00:00,18.54,18.57,18.53,18.57,135413.24575807335,10.0959,10.1122,10.0904,10.1122,135413.2458
2009-04-21 14:05:00,18.57,18.57,18.53,18.56,89874.11056376575,10.1122,10.1122,10.0904,10.1068,89874.1106
2009-04-21 14:10:00,18.56,18.57,18.45,18.47,104105.09031198687,10.1068,10.1122,10.0469,10.0578,104105.0903
2009-04-21 14:15:00,18.46,18.51,18.43,18.5,118883.41543513958,10.0523,10.0795,10.036,10.0741,118883.4154
2009-04-21 14:20:00,18.51,18.54,18.5,18.54,156650.24630541872,10.0795,10.0959,10.0741,10.0959,156650.2463
2009-04-21 14:25:00,18.54,18.57,18.53,18.56,161685.82375478928,10.0959,10.1122,10.0904,10.1068,161685.8238
2009-04-21 14:30:00,18.56,18.64,18.55,18.57,130596.60645867544,10.1068,10.1503,10.1013,10.1122,130596.6065
2009-04-21 14:35:00,18.57,18.64,18.56,18.57,109469.07498631637,10.1122,10.1503,10.1068,10.1122,109469.075
2009-04-21 14:40:00,18.57,18.6,18.54,18.57,89545.7033388068,10.1122,10.1285,10.0959,10.1122,89545.7033
2009-04-21 14:45:00,18.57,18.59,18.54,18.57,91954.02298850576,10.1122,10.1231,10.0959,10.1122,91954.023
2009-04-21 14:50:00,18.57,18.59,18.5,18.56,134428.0240831965,10.1122,10.1231,10.0741,10.1068,134428.0241
2009-04-21 14:55:00,18.56,18.59,18.54,18.54,96223.31691297208,10.1068,10.1231,10.0959,10.0959,96223.3169
2009-04-21 15:00:00,18.54,18.58,18.54,18.55,105090.31198686371,10.0959,10.1177,10.0959,10.1013,105090.312
2009-04-21 15:05:00,18.56,18.64,18.54,18.61,145155.99343185552,10.1068,10.1503,10.0959,10.134,145155.9934
2009-04-21 15:10:00,18.6,18.65,18.57,18.62,102025.17788724686,10.1285,10.1558,10.1122,10.1394,102025.1779
2009-04-21 15:15:00,18.62,18.67,18.62,18.64,118007.66283524904,10.1394,10.1667,10.1394,10.1503,118007.6628
2009-04-21 15:20:00,18.64,18.64,18.57,18.6,145703.3388067871,10.1503,10.1503,10.1122,10.1285,145703.3388
2009-04-21 15:25:00,18.6,18.64,18.56,18.57,130487.13738368911,10.1285,10.1503,10.1068,10.1122,130487.1374
2009-04-21 15:30:00,18.57,18.62,18.54,18.58,192556.1029009305,10.1122,10.1394,10.0959,10.1177,192556.1029
2009-04-21 15:35:00,18.58,18.62,18.54,18.62,205035.57744937047,10.1177,10.1394,10.0959,10.1394,205035.5774
2009-04-21 15:40:00,18.62,18.64,18.51,18.53,316584.56486042694,10.1394,10.1503,10.0795,10.0904,316584.5649
2009-04-21 15:45:00,18.53,18.6,18.53,18.55,221565.4077723044,10.0904,10.1285,10.0904,10.1013,221565.4078
2009-04-21 15:50:00,18.55,18.61,18.53,18.58,311767.925561029,10.1013,10.134,10.0904,10.1177,311767.9256
2009-04-21 15:55:00,18.59,18.64,18.58,18.62,296770.66228790366,10.1231,10.1503,10.1177,10.1394,296770.6623
2009-04-22 09:30:00,18.46,18.62,18.41,18.59,119868.63711001644,10.0523,10.1394,10.0251,10.1231,119868.6371
2009-04-22 09:35:00,18.59,18.9,18.58,18.88,226163.1089217296,10.1231,10.2919,10.1177,10.281,226163.1089
2009-04-22 09:40:00,18.88,18.96,18.87,18.91,241379.3103448276,10.281,10.3246,10.2756,10.2974,241379.3103
2009-04-22 09:45:00,18.9,18.9,18.69,18.77,203721.9485495348,10.2919,10.2919,10.1776,10.2211,203721.9485
2009-04-22 09:50:00,18.76,18.93,18.7,18.93,213026.8199233717,10.2157,10.3082,10.183,10.3082,213026.8199
2009-04-22 09:55:00,18.92,18.96,18.8,18.82,99507.38916256158,10.3028,10.3246,10.2375,10.2483,99507.3892
2009-04-22 10:00:00,18.81,18.95,18.8,18.85,130377.6683087028,10.2429,10.3191,10.2375,10.2647,130377.6683
2009-04-22 10:05:00,18.85,19.08,18.85,18.97,222879.0366721401,10.2647,10.3899,10.2647,10.33,222879.0367
2009-04-22 10:10:00,18.97,19.06,18.95,19.0,338697.31800766283,10.33,10.379,10.3191,10.3464,338697.318
2009-04-22 10:15:00,19.0,19.11,19.0,19.04,181828.1335522715,10.3464,10.4063,10.3464,10.3681,181828.1336
2009-04-22 10:20:00,19.04,19.23,19.02,19.22,250136.8363437329,10.3681,10.4716,10.3573,10.4662,250136.8363
2009-04-22 10:25:00,19.22,19.31,19.17,19.17,209742.74767378217,10.4662,10.5152,10.4389,10.4389,209742.7477
2009-04-22 10:30:00,19.17,19.2,18.84,19.01,741543.5139573071,10.4389,10.4553,10.2592,10.3518,741543.514
2009-04-22 10:35:00,19.01,19.16,18.97,19.03,361576.35467980296,10.3518,10.4335,10.33,10.3627,361576.3547
2009-04-22 10:40:00,19.03,19.1,18.88,18.88,203065.13409961687,10.3627,10.4008,10.281,10.281,203065.1341
2009-04-22 10:45:00,18.89,18.96,18.81,18.82,237876.29994526543,10.2865,10.3246,10.2429,10.2483,237876.2999
2009-04-22 10:50:00,18.82,18.88,18.81,18.85,275314.7235905857,10.2483,10.281,10.2429,10.2647,275314.7236
2009-04-22 10:55:00,18.85,18.93,18.82,18.84,123371.64750957854,10.2647,10.3082,10.2483,10.2592,123371.6475
2009-04-22 11:00:00,18.85,18.86,18.75,18.84,114176.24521072795,10.2647,10.2701,10.2102,10.2592,114176.2452
2009-04-22 11:05:00,18.83,18.85,18.77,18.81,135522.71483305967,10.2538,10.2647,10.2211,10.2429,135522.7148
2009-04-22 11:10:00,18.8,18.9,18.78,18.9,222769.5675971538,10.2375,10.2919,10.2266,10.2919,222769.5676
2009-04-22 11:15:00,18.9,18.96,18.89,18.96,83415.43513957308,10.2919,10.3246,10.2865,10.3246,83415.4351
2009-04-22 11:20:00,18.96,19.0,18.9,18.94,80897.6464148878,10.3246,10.3464,10.2919,10.3137,80897.6464
2009-04-22 11:25:00,18.95,19.06,18.94,19.06,82211.27531472359,10.3191,10.379,10.3137,10.379,82211.2753
2009-04-22 11:30:00,19.06,19.11,19.06,19.09,121729.6113847838,10.379,10.4063,10.379,10.3954,121729.6114
2009-04-22 11:35:00,19.08,19.15,19.06,19.14,139135.1943076081,10.3899,10.428,10.379,10.4226,139135.1943
2009-04-22 11:40:00,19.14,19.15,19.08,19.09,123371.64750957854,10.4226,10.428,10.3899,10.3954,123371.6475
2009-04-22 11:45:00,19.1,19.15,19.09,19.14,86699.50738916257,10.4008,10.428,10.3954,10.4226,86699.5074
2009-04-22 11:50:00,19.14,19.18,19.13,19.16,113300.49261083743,10.4226,10.4444,10.4172,10.4335,113300.4926
2009-04-22 11:55:00,19.17,19.18,19.16,19.17,95457.03338806788,10.4389,10.4444,10.4335,10.4389,95457.0334
2009-04-22 12:00:00,19.17,19.17,19.06,19.1,74220.0328407225,10.4389,10.4389,10.379,10.4008,74220.0328
2009-04-22 12:05:00,19.1,19.17,19.1,19.11,70935.96059113301,10.4008,10.4389,10.4008,10.4063,70935.9606
2009-04-22 12:10:00,19.1,19.17,19.06,19.07,91078.27038861522,10.4008,10.4389,10.379,10.3845,91078.2704
2009-04-22 12:15:00,19.07,19.07,19.0,19.0,39737.27422003284,10.3845,10.3845,10.3464,10.3464,39737.2742
2009-04-22 12:20:00,19.0,19.0,18.9,18.9,125998.90530925014,10.3464,10.3464,10.2919,10.2919,125998.9053
2009-04-22 12:25:00,18.91,18.91,18.75,18.75,266666.6666666667,10.2974,10.2974,10.2102,10.2102,266666.6667
2009-04-22 12:30:00,18.75,18.84,18.75,18.82,131253.42090859334,10.2102,10.2592,10.2102,10.2483,131253.4209
2009-04-22 12:35:00,18.83,18.86,18.81,18.85,101587.3015873016,10.2538,10.2701,10.2429,10.2647,101587.3016
2009-04-22 12:40:00,18.85,18.87,18.85,18.85,108921.72961138478,10.2647,10.2756,10.2647,10.2647,108921.7296
2009-04-22 12:45:00,18.85,18.85,18.78,18.82,95785.44061302682,10.2647,10.2647,10.2266,10.2483,95785.4406
2009-04-22 12:50:00,18.82,18.87,18.81,18.87,93705.5281882868,10.2483,10.2756,10.2429,10.2756,93705.5282
2009-04-22 12:55:00,18.87,18.95,18.86,18.91,100273.6726874658,10.2756,10.3191,10.2701,10.2974,100273.6727
2009-04-22 13:00:00,18.91,18.94,18.87,18.92,117241.37931034484,10.2974,10.3137,10.2756,10.3028,117241.3793
2009-04-22 13:05:00,18.92,18.96,18.85,18.88,96442.25506294472,10.3028,10.3246,10.2647,10.281,96442.2551
2009-04-22 13:10:00,18.89,18.93,18.84,18.93,110782.70388615216,10.2865,10.3082,10.2592,10.3082,110782.7039
2009-04-22 13:15:00,18.94,18.96,18.88,18.9,110016.42036124796,10.3137,10.3246,10.281,10.2919,110016.4204
2009-04-22 13:20:00,18.9,18.91,18.87,18.87,72687.46579091407,10.2919,10.2974,10.2756,10.2756,72687.4658
2009-04-22 13:25:00,18.88,18.95,18.87,18.94,108593.32238642585,10.281,10.3191,10.2756,10.3137,108593.3224
2009-04-22 13:30:00,18.94,19.01,18.9,19.01,115489.87411056376,10.3137,10.3518,10.2919,10.3518,115489.8741
2009-04-22 13:35:00,19.01,19.06,18.97,19.03,84948.0021893815,10.3518,10.379,10.33,10.3627,84948.0022
2009-04-22 13:40:00,19.02,19.05,18.97,18.98,61083.743842364536,10.3573,10.3736,10.33,10.3355,61083.7438
2009-04-22 13:45:00,18.97,18.97,18.93,18.96,51450.465243568695,10.33,10.33,10.3082,10.3246,51450.4652
2009-04-22 13:50:00,18.96,19.04,18.96,19.03,66995.07389162562,10.3246,10.3681,10.3246,10.3627,66995.0739
2009-04-22 13:55:00,19.02,19.05,18.93,18.95,118555.00821018063,10.3573,10.3736,10.3082,10.3191,118555.0082
2009-04-22 14:00:00,18.95,18.98,18.88,18.89,131034.4827586207,10.3191,10.3355,10.281,10.2865,131034.4828
2009-04-22 14:05:00,18.88,18.97,18.87,18.93,157854.4061302682,10.281,10.33,10.2756,10.3082,157854.4061
2009-04-22 14:10:00,18.93,18.98,18.9,18.98,104105.09031198687,10.3082,10.3355,10.2919,10.3355,104105.0903
2009-04-22 14:15:00,18.97,19.03,18.96,19.0,123809.52380952382,10.33,10.3627,10.3246,10.3464,123809.5238
2009-04-22 14:20:00,19.0,19.02,18.96,18.97,95019.1570881226,10.3464,10.3573,10.3246,10.33,95019.1571
2009-04-22 14:25:00,18.98,19.09,18.98,19.06,233497.5369458128,10.3355,10.3954,10.3355,10.379,233497.5369
2009-04-22 14:30:00,19.07,19.17,19.07,19.17,222988.50574712644,10.3845,10.4389,10.3845,10.4389,222988.5057
2009-04-22 14:35:00,19.17,19.24,19.17,19.23,141215.10673234813,10.4389,10.4771,10.4389,10.4716,141215.1067
2009-04-22 14:40:00,19.23,19.24,19.15,19.19,147564.31308155446,10.4716,10.4771,10.428,10.4498,147564.3131
2009-04-22 14:45:00,19.19,19.24,19.17,19.21,126984.12698412698,10.4498,10.4771,10.4389,10.4607,126984.127
2009-04-22 14:50:00,19.21,19.27,19.2,19.26,101587.3015873016,10.4607,10.4934,10.4553,10.4879,101587.3016
2009-04-22 14:55:00,19.27,19.27,19.17,19.2,204707.1702244116,10.4934,10.4934,10.4389,10.4553,204707.1702
2009-04-22 15:00:00,19.21,19.23,19.18,19.22,179200.8757525999,10.4607,10.4716,10.4444,10.4662,179200.8758
2009-04-22 15:05:00,19.22,19.26,19.17,19.21,205911.3300492611,10.4662,10.4879,10.4389,10.4607,205911.33
2009-04-22 15:10:00,19.22,19.3,19.2,19.26,200000.0,10.4662,10.5097,10.4553,10.4879,200000.0
2009-04-22 15:15:00,19.26,19.27,19.08,19.13,121072.79693486592,10.4879,10.4934,10.3899,10.4172,121072.7969
2009-04-22 15:20:00,19.13,19.2,19.04,19.12,219376.026272578,10.4172,10.4553,10.3681,10.4117,219376.0263
2009-04-22 15:25:00,19.12,19.17,19.05,19.12,161138.4783798577,10.4117,10.4389,10.3736,10.4117,161138.4784
2009-04-22 15:30:00,19.12,19.13,19.03,19.09,179967.1592775041,10.4117,10.4172,10.3627,10.3954,179967.1593
2009-04-22 15:35:00,19.09,19.09,18.92,18.96,210727.969348659,10.3954,10.3954,10.3028,10.3246,210727.9693
2009-04-22 15:40:00,18.96,19.04,18.87,18.93,304542.96661193215,10.3246,10.3681,10.2756,10.3082,304542.9666
2009-04-22 15:45:00,18.92,18.95,18.81,18.85,178981.93760262727,10.3028,10.3191,10.2429,10.2647,178981.9376
2009-04-22 15:50:00,18.85,18.87,18.78,18.8,213136.288998358,10.2647,10.2756,10.2266,10.2375,213136.289
2009-04-22 15:55:00,18.8,18.81,18.55,18.74,559386.9731800767,10.2375,10.2429,10.1013,10.2048,559386.9732
2009-04-23 09:30:00,18.97,19.0,18.75,18.82,136836.34373289548,10.33,10.3464,10.2102,10.2483,136836.3437
2009-04-23 09:35:00,18.82,18.98,18.76,18.98,135084.8385331144,10.2483,10.3355,10.2157,10.3355,135084.8385
2009-04-23 09:40:00,18.96,19.04,18.87,18.88,183689.10782703888,10.3246,10.3681,10.2756,10.281,183689.1078
2009-04-23 09:45:00,18.88,19.04,18.82,19.04,310563.76573617954,10.281,10.3681,10.2483,10.3681,310563.7657
2009-04-23 09:50:00,19.01,19.14,19.01,19.06,160591.13300492612,10.3518,10.4226,10.3518,10.379,160591.133
2009-04-23 09:55:00,19.05,19.07,18.93,19.0,120525.45155993431,10.3736,10.3845,10.3082,10.3464,120525.4516
2009-04-23 10:00:00,18.98,19.03,18.78,18.92,370552.8188286809,10.3355,10.3627,10.2266,10.3028,370552.8188
2009-04-23 10:05:00,18.93,19.05,18.87,18.95,226600.9852216749,10.3082,10.3736,10.2756,10.3191,226600.9852
2009-04-23 10:10:00,18.96,19.04,18.93,18.93,131581.82813355228,10.3246,10.3681,10.3082,10.3082,131581.8281
2009-04-23 10:15:00,18.95,18.96,18.86,18.91,214559.38697318008,10.3191,10.3246,10.2701,10.2974,214559.387
2009-04-23 10:20:00,18.9,18.96,18.77,18.94,174274.76737821565,10.2919,10.3246,10.2211,10.3137,174274.7674
2009-04-23 10:25:00,18.93,19.07,18.93,19.06,176683.08702791462,10.3082,10.3845,10.3082,10.379,176683.087
2009-04-23 10:30:00,19.06,19.1,19.02,19.1,138368.9107827039,10.379,10.4008,10.3573,10.4008,138368.9108
2009-04-23 10:35:00,19.09,19.25,19.08,19.16,235905.85659551172,10.3954,10.4825,10.3899,10.4335,235905.8566
2009-04-23 10:40:00,19.16,19.2,19.05,19.07,132238.64258347018,10.4335,10.4553,10.3736,10.3845,132238.6426
2009-04-23 10:45:00,19.06,19.09,18.97,19.03,121401.20415982486,10.379,10.3954,10.33,10.3627,121401.2042
2009-04-23 10:50:00,19.03,19.13,19.01,19.07,95675.97153804053,10.3627,10.4172,10.3518,10.3845,95675.9715
2009-04-23 10:55:00,19.06,19.18,19.05,19.17,113409.96168582376,10.379,10.4444,10.3736,10.4389,113409.9617
2009-04-23 11:00:00,19.16,19.2,19.11,19.18,128845.10125889436,10.4335,10.4553,10.4063,10.4444,128845.1013
2009-04-23 11:05:00,19.2,19.2,19.15,19.17,144061.30268199235,10.4553,10.4553,10.428,10.4389,144061.3027
2009-04-23 11:10:00,19.17,19.18,19.04,19.06,185550.08210180624,10.4389,10.4444,10.3681,10.379,185550.0821
2009-04-23 11:15:00,19.05,19.09,19.03,19.04,237110.01642036127,10.3736,10.3954,10.3627,10.3681,237110.0164
2009-04-23 11:20:00,19.04,19.15,19.04,19.05,191461.4121510673,10.3681,10.428,10.3681,10.3736,191461.4122
2009-04-23 11:25:00,19.07,19.11,19.02,19.05,185550.08210180624,10.3845,10.4063,10.3573,10.3736,185550.0821
2009-04-23 11:30:00,19.04,19.13,18.97,19.13,158839.62780514505,10.3681,10.4172,10.33,10.4172,158839.6278
2009-04-23 11:35:00,19.12,19.17,19.12,19.15,96004.37876299946,10.4117,10.4389,10.4117,10.428,96004.3788
2009-04-23 11:40:00,19.14,19.16,19.04,19.07,129830.3229337712,10.4226,10.4335,10.3681,10.3845,129830.3229
2009-04-23 11:45:00,19.06,19.07,18.98,19.01,70826.49151614669,10.379,10.3845,10.3355,10.3518,70826.4915
2009-04-23 11:50:00,19.03,19.06,18.96,18.97,55938.69731800767,10.3627,10.379,10.3246,10.33,55938.6973
2009-04-23 11:55:00,18.96,18.97,18.87,18.96,115380.40503557744,10.3246,10.33,10.2756,10.3246,115380.405
2009-04-23 12:00:00,18.96,19.02,18.92,18.95,117898.19376026271,10.3246,10.3573,10.3028,10.3191,117898.1938
2009-04-23 12:05:00,18.94,18.98,18.92,18.98,106075.53366174056,10.3137,10.3355,10.3028,10.3355,106075.5337
2009-04-23 12:10:00,18.98,19.09,18.97,19.09,69622.33169129721,10.3355,10.3954,10.33,10.3954,69622.3317
2009-04-23 12:15:00,19.09,19.1,19.07,19.08,67980.29556650246,10.3954,10.4008,10.3845,10.3899,67980.2956
2009-04-23 12:20:00,19.08,19.16,19.07,19.09,136070.06020799125,10.3899,10.4335,10.3845,10.3954,136070.0602
2009-04-23 12:25:00,19.08,19.1,19.06,19.08,104761.90476190476,10.3899,10.4008,10.379,10.3899,104761.9048
2009-04-23 12:30:00,19.08,19.12,19.05,19.08,62178.4345922277,10.3899,10.4117,10.3736,10.3899,62178.4346
2009-04-23 12:35:00,19.08,19.17,19.07,19.17,70388.61521620142,10.3899,10.4389,10.3845,10.4389,70388.6152
2009-04-23 12:40:00,19.17,19.23,19.15,19.19,108374.3842364532,10.4389,10.4716,10.428,10.4498,108374.3842
2009-04-23 12:45:00,19.18,19.2,19.18,19.19,36781.6091954023,10.4444,10.4553,10.4444,10.4498,36781.6092
2009-04-23 12:50:00,19.19,19.21,19.17,19.19,60974.27476737822,10.4498,10.4607,10.4389,10.4498,60974.2748
2009-04-23 12:55:00,19.2,19.23,19.17,19.19,81882.86808976464,10.4553,10.4716,10.4389,10.4498,81882.8681
2009-04-23 13:00:00,19.2,19.26,19.2,19.26,81335.52271483306,10.4553,10.4879,10.4553,10.4879,81335.5227
2009-04-23 13:05:00,19.26,19.31,19.26,19.29,76847.29064039409,10.4879,10.5152,10.4879,10.5043,76847.2906
2009-04-23 13:10:00,19.3,19.36,19.26,19.31,183908.0459770115,10.5097,10.5424,10.4879,10.5152,183908.046
2009-04-23 13:15:00,19.32,19.44,19.31,19.44,132348.1116584565,10.5206,10.586,10.5152,10.586,132348.1117
2009-04-23 13:20:00,19.43,19.48,19.41,19.44,173070.6075533662,10.5805,10.6077,10.5696,10.586,173070.6076
2009-04-23 13:25:00,19.44,19.57,19.43,19.48,274767.3782156541,10.586,10.6568,10.5805,10.6077,274767.3782
2009-04-23 13:30:00,19.48,19.59,19.48,19.57,176464.14887794197,10.6077,10.6676,10.6077,10.6568,176464.1489
2009-04-23 13:35:00,19.54,19.65,19.54,19.65,172194.85495347565,10.6404,10.7003,10.6404,10.7003,172194.855
2009-04-23 13:40:00,19.64,19.73,19.6,19.71,317679.2556102901,10.6949,10.7439,10.6731,10.733,317679.2556
2009-04-23 13:45:00,19.7,19.73,19.59,19.64,183251.2315270936,10.7275,10.7439,10.6676,10.6949,183251.2315
2009-04-23 13:50:00,19.63,19.64,19.55,19.59,98522.16748768474,10.6894,10.6949,10.6459,10.6676,98522.1675
2009-04-23 13:55:00,19.58,19.68,19.57,19.65,108483.85331143952,10.6622,10.7167,10.6568,10.7003,108483.8533
2009-04-23 14:00:00,19.65,19.65,19.59,19.61,146141.21510673236,10.7003,10.7003,10.6676,10.6785,146141.2151
2009-04-23 14:05:00,19.6,19.62,19.51,19.51,85385.87848932677,10.6731,10.684,10.6241,10.6241,85385.8785
2009-04-23 14:10:00,19.51,19.54,19.45,19.47,130487.13738368911,10.6241,10.6404,10.5914,10.6023,130487.1374
2009-04-23 14:15:00,19.47,19.56,19.45,19.52,123262.17843459224,10.6023,10.6513,10.5914,10.6295,123262.1784
2009-04-23 14:20:00,19.52,19.53,19.47,19.48,65900.38314176246,10.6295,10.635,10.6023,10.6077,65900.3831
2009-04-23 14:25:00,19.49,19.58,19.48,19.55,104652.43568691846,10.6132,10.6622,10.6077,10.6459,104652.4357
2009-04-23 14:30:00,19.55,19.58,19.48,19.5,100602.07991242474,10.6459,10.6622,10.6077,10.6186,100602.0799
2009-04-23 14:35:00,19.51,19.58,19.48,19.58,161685.82375478928,10.6241,10.6622,10.6077,10.6622,161685.8238
2009-04-23 14:40:00,19.58,19.59,19.51,19.53,105090.31198686371,10.6622,10.6676,10.6241,10.635,105090.312
2009-04-23 14:45:00,19.53,19.59,19.51,19.54,106732.34811165846,10.635,10.6676,10.6241,10.6404,106732.3481
2009-04-23 14:50:00,19.53,19.56,19.48,19.48,93596.0591133005,10.635,10.6513,10.6077,10.6077,93596.0591
2009-04-23 14:55:00,19.48,19.49,19.39,19.44,180405.03557744937,10.6077,10.6132,10.5587,10.586,180405.0356
2009-04-23 15:00:00,19.45,19.48,19.32,19.4,189053.0925013684,10.5914,10.6077,10.5206,10.5642,189053.0925
2009-04-23 15:05:00,19.4,19.41,19.33,19.38,172304.32402846197,10.5642,10.5696,10.5261,10.5533,172304.324
2009-04-23 15:10:00,19.38,19.38,19.26,19.29,184345.9222769568,10.5533,10.5533,10.4879,10.5043,184345.9223
2009-04-23 15:15:00,19.29,19.34,19.24,19.27,134756.43130815544,10.5043,10.5315,10.4771,10.4934,134756.4313
2009-04-23 15:20:00,19.26,19.35,19.2,19.32,182375.47892720308,10.4879,10.537,10.4553,10.5206,182375.4789
2009-04-23 15:25:00,19.33,19.33,19.24,19.29,164094.14340448825,10.5261,10.5261,10.4771,10.5043,164094.1434
2009-04-23 15:30:00,19.29,19.34,19.18,19.25,209523.8095238096,10.5043,10.5315,10.4444,10.4825,209523.8095
2009-04-23 15:35:00,19.25,19.28,19.18,19.26,215106.7323481117,10.4825,10.4988,10.4444,10.4879,215106.7323
2009-04-23 15:40:00,19.27,19.38,19.25,19.36,235796.38752052543,10.4934,10.5533,10.4825,10.5424,235796.3875
2009-04-23 15:45:00,19.35,19.39,19.23,19.27,320306.5134099617,10.537,10.5587,10.4716,10.4934,320306.5134
2009-04-23 15:50:00,19.27,19.39,19.25,19.38,275862.0689655173,10.4934,10.5587,10.4825,10.5533,275862.069
2009-04-23 15:55:00,19.38,19.43,19.35,19.43,464805.6923918993,10.5533,10.5805,10.537,10.5805,464805.6924
2009-04-24 09:30:00,19.73,19.82,19.52,19.56,167597.15380405035,10.7439,10.7929,10.6295,10.6513,167597.1538
2009-04-24 09:35:00,19.57,19.81,19.51,19.78,145265.4625068418,10.6568,10.7874,10.6241,10.7711,145265.4625
2009-04-24 09:40:00,19.78,19.88,19.71,19.85,97646.4148877942,10.7711,10.8256,10.733,10.8092,97646.4149
2009-04-24 09:45:00,19.85,19.86,19.76,19.76,91844.55391351944,10.8092,10.8147,10.7602,10.7602,91844.5539
2009-04-24 09:50:00,19.75,19.82,19.73,19.8,93158.18281335523,10.7548,10.7929,10.7439,10.782,93158.1828
2009-04-24 09:55:00,19.8,19.91,19.8,19.91,93924.46633825944,10.782,10.8419,10.782,10.8419,93924.4663
2009-04-24 10:00:00,19.91,19.94,19.78,19.8,173070.6075533662,10.8419,10.8582,10.7711,10.782,173070.6076
2009-04-24 10:05:00,19.81,19.86,19.8,19.82,121729.6113847838,10.7874,10.8147,10.782,10.7929,121729.6114
2009-04-24 10:10:00,19.81,19.81,19.68,19.77,140448.8232074439,10.7874,10.7874,10.7167,10.7657,140448.8232
2009-04-24 10:15:00,19.77,19.83,19.75,19.8,111986.86371100164,10.7657,10.7983,10.7548,10.782,111986.8637
2009-04-24 10:20:00,19.8,19.82,19.64,19.69,142966.6119321292,10.782,10.7929,10.6949,10.7221,142966.6119
2009-04-24 10:25:00,19.68,19.8,19.64,19.76,90968.80131362892,10.7167,10.782,10.6949,10.7602,90968.8013
2009-04-24 10:30:00,19.78,19.81,19.76,19.8,98084.29118773948,10.7711,10.7874,10.7602,10.782,98084.2912
2009-04-24 10:35:00,19.8,19.82,19.76,19.79,116694.03393541324,10.782,10.7929,10.7602,10.7766,116694.0339
2009-04-24 10:40:00,19.79,19.82,19.77,19.8,75643.13081554462,10.7766,10.7929,10.7657,10.782,75643.1308
2009-04-24 10:45:00,19.8,19.96,19.8,19.9,155446.08648056924,10.782,10.8691,10.782,10.8365,155446.0865
2009-04-24 10:50:00,19.9,19.92,19.88,19.91,89983.57963875205,10.8365,10.8473,10.8256,10.8419,89983.5796
2009-04-24 10:55:00,19.91,19.94,19.89,19.91,108045.97701149424,10.8419,10.8582,10.831,10.8419,108045.977
2009-04-24 11:00:00,19.92,19.95,19.84,19.85,111330.04926108375,10.8473,10.8637,10.8038,10.8092,111330.0493
2009-04-24 11:05:00,19.85,19.87,19.8,19.82,94909.6880131363,10.8092,10.8201,10.782,10.7929,94909.688
2009-04-24 11:10:00,19.82,19.84,19.77,19.79,88560.48166392994,10.7929,10.8038,10.7657,10.7766,88560.4817
2009-04-24 11:15:00,19.79,19.86,19.77,19.81,126436.7816091954,10.7766,10.8147,10.7657,10.7874,126436.7816
2009-04-24 11:20:00,19.81,19.83,19.76,19.83,125998.90530925014,10.7874,10.7983,10.7602,10.7983,125998.9053
2009-04-24 11:25:00,19.83,19.85,19.8,19.82,89874.11056376575,10.7983,10.8092,10.782,10.7929,89874.1106
2009-04-24 11:30:00,19.82,19.9,19.81,19.89,69731.80076628353,10.7929,10.8365,10.7874,10.831,69731.8008
2009-04-24 11:35:00,19.89,19.92,19.88,19.91,51340.99616858238,10.831,10.8473,10.8256,10.8419,51340.9962
2009-04-24 11:40:00,19.92,19.93,19.88,19.9,49151.61466885605,10.8473,10.8528,10.8256,10.8365,49151.6147
2009-04-24 11:45:00,19.91,19.93,19.89,19.91,82211.27531472359,10.8419,10.8528,10.831,10.8419,82211.2753
2009-04-24 11:50:00,19.91,20.02,19.9,19.93,179748.2211275315,10.8419,10.9018,10.8365,10.8528,179748.2211
2009-04-24 11:55:00,19.93,20.0,19.93,19.95,52545.15599343186,10.8528,10.8909,10.8528,10.8637,52545.156
2009-04-24 12:00:00,19.94,19.98,19.87,19.89,59879.58401751505,10.8582,10.88,10.8201,10.831,59879.584
2009-04-24 12:05:00,19.88,19.91,19.86,19.89,72796.93486590039,10.8256,10.8419,10.8147,10.831,72796.9349
2009-04-24 12:10:00,19.88,19.9,19.84,19.87,47619.04761904762,10.8256,10.8365,10.8038,10.8201,47619.0476
2009-04-24 12:15:00,19.86,19.9,19.84,19.89,71921.18226600986,10.8147,10.8365,10.8038,10.831,71921.1823
2009-04-24 12:20:00,19.89,19.91,19.87,19.91,38314.17624521073,10.831,10.8419,10.8201,10.8419,38314.1762
2009-04-24 12:25:00,19.91,19.91,19.87,19.87,22769.567597153804,10.8419,10.8419,10.8201,10.8201,22769.5676
2009-04-24 12:30:00,19.87,19.9,19.87,19.87,46852.76409414341,10.8201,10.8365,10.8201,10.8201,46852.7641
2009-04-24 12:35:00,19.87,19.9,19.85,19.86,39846.74329501916,10.8201,10.8365,10.8092,10.8147,39846.7433
2009-04-24 12:40:00,19.87,19.87,19.79,19.79,93377.12096332786,10.8201,10.8201,10.7766,10.7766,93377.121
2009-04-24 12:45:00,19.79,19.8,19.78,19.8,104433.4975369458,10.7766,10.782,10.7711,10.782,104433.4975
2009-04-24 12:50:00,19.8,19.8,19.74,19.79,111986.86371100164,10.782,10.782,10.7493,10.7766,111986.8637
2009-04-24 12:55:00,19.78,19.8,19.76,19.76,65024.63054187192,10.7711,10.782,10.7602,10.7602,65024.6305
2009-04-24 13:00:00,19.76,19.77,19.7,19.7,127969.34865900384,10.7602,10.7657,10.7275,10.7275,127969.3487
2009-04-24 13:05:00,19.7,19.7,19.59,19.59,178981.93760262727,10.7275,10.7275,10.6676,10.6676,178981.9376
2009-04-24 13:10:00,19.59,19.7,19.59,19.69,154241.92665571976,10.6676,10.7275,10.6676,10.7221,154241.9267
2009-04-24 13:15:00,19.69,19.74,19.69,19.73,102134.64696223318,10.7221,10.7493,10.7221,10.7439,102134.647
2009-04-24 13:20:00,19.73,19.74,19.71,19.72,116037.21948549536,10.7439,10.7493,10.733,10.7384,116037.2195
2009-04-24 13:25:00,19.71,19.71,19.66,19.66,135413.24575807335,10.733,10.733,10.7058,10.7058,135413.2458
2009-04-24 13:30:00,19.67,19.73,19.64,19.64,163327.85987958402,10.7112,10.7439,10.6949,10.6949,163327.8599
2009-04-24 13:35:00,19.64,19.71,19.62,19.67,119430.76081007117,10.6949,10.733,10.684,10.7112,119430.7608
2009-04-24 13:40:00,19.67,19.7,19.64,19.66,49042.14559386973,10.7112,10.7275,10.6949,10.7058,49042.1456
2009-04-24 13:45:00,19.66,19.7,19.64,19.69,33388.06787082649,10.7058,10.7275,10.6949,10.7221,33388.0679
2009-04-24 13:50:00,19.7,19.75,19.69,19.75,65024.63054187192,10.7275,10.7548,10.7221,10.7548,65024.6305
2009-04-24 13:55:00,19.76,19.78,19.73,19.78,46633.82594417077,10.7602,10.7711,10.7439,10.7711,46633.8259
2009-04-24 14:00:00,19.78,19.85,19.69,19.78,251669.4033935413,10.7711,10.8092,10.7221,10.7711,251669.4034
2009-04-24 14:05:00,19.78,19.83,19.64,19.67,296113.8478379858,10.7711,10.7983,10.6949,10.7112,296113.8478
2009-04-24 14:10:00,19.67,19.71,19.44,19.47,252435.6869184456,10.7112,10.733,10.586,10.6023,252435.6869
2009-04-24 14:15:00,19.47,19.78,19.47,19.59,404050.3557744937,10.6023,10.7711,10.6023,10.6676,404050.3558
2009-04-24 14:20:00,19.61,19.65,19.5,19.53,157963.87520525453,10.6785,10.7003,10.6186,10.635,157963.8752
2009-04-24 14:25:00,19.54,19.62,19.48,19.62,118445.53913519433,10.6404,10.684,10.6077,10.684,118445.5391
2009-04-24 14:30:00,19.63,19.7,19.6,19.66,120525.45155993431,10.6894,10.7275,10.6731,10.7058,120525.4516
2009-04-24 14:35:00,19.67,19.74,19.63,19.7,109688.013136289,10.7112,10.7493,10.6894,10.7275,109688.0131
2009-04-24 14:40:00,19.7,19.78,19.66,19.77,107389.16256157636,10.7275,10.7711,10.7058,10.7657,107389.1626
2009-04-24 14:45:00,19.77,19.82,19.68,19.71,125670.4980842912,10.7657,10.7929,10.7167,10.733,125670.4981
2009-04-24 14:50:00,19.71,19.78,19.71,19.78,77832.51231527094,10.733,10.7711,10.733,10.7711,77832.5123
2009-04-24 14:55:00,19.78,19.82,19.74,19.82,92282.4302134647,10.7711,10.7929,10.7493,10.7929,92282.4302
2009-04-24 15:00:00,19.83,19.9,19.78,19.82,138040.50355774493,10.7983,10.8365,10.7711,10.7929,138040.5036
2009-04-24 15:05:00,19.82,19.89,19.82,19.87,123700.0547345375,10.7929,10.831,10.7929,10.8201,123700.0547
2009-04-24 15:10:00,19.87,19.91,19.83,19.88,180623.973727422,10.8201,10.8419,10.7983,10.8256,180623.9737
2009-04-24 15:15:00,19.88,19.91,19.86,19.86,107170.22441160372,10.8256,10.8419,10.8147,10.8147,107170.2244
2009-04-24 15:20:00,19.86,19.91,19.85,19.9,90421.45593869733,10.8147,10.8419,10.8092,10.8365,90421.4559
2009-04-24 15:25:00,19.9,19.91,19.8,19.86,166174.05582922825,10.8365,10.8419,10.782,10.8147,166174.0558
2009-04-24 15:30:00,19.86,19.91,19.85,19.88,175369.4581280788,10.8147,10.8419,10.8092,10.8256,175369.4581
2009-04-24 15:35:00,19.89,19.89,19.78,19.83,205801.8609742748,10.831,10.831,10.7711,10.7983,205801.861
2009-04-24 15:40:00,19.84,19.94,19.83,19.88,232512.315270936,10.8038,10.8582,10.7983,10.8256,232512.3153
2009-04-24 15:45:00,19.89,19.93,19.88,19.91,152380.9523809524,10.831,10.8528,10.8256,10.8419,152380.9524
2009-04-24 15:50:00,19.91,19.91,19.8,19.81,240175.1505199781,10.8419,10.8419,10.782,10.7874,240175.1505
2009-04-24 15:55:00,19.8,19.81,19.66,19.78,324904.214559387,10.782,10.7874,10.7058,10.7711,324904.2146
2009-04-27 09:30:00,19.37,19.37,19.1,19.18,221784.34592227696,10.5478,10.5478,10.4008,10.4444,221784.3459
2009-04-27 09:35:00,19.2,19.37,19.13,19.34,137821.56540777232,10.4553,10.5478,10.4172,10.5315,137821.5654
2009-04-27 09:40:00,19.35,19.38,19.12,19.38,138916.25615763548,10.537,10.5533,10.4117,10.5533,138916.2562
2009-04-27 09:45:00,19.38,19.38,19.18,19.2,183360.70060207992,10.5533,10.5533,10.4444,10.4553,183360.7006
2009-04-27 09:50:00,19.2,19.29,19.19,19.27,116475.09578544062,10.4553,10.5043,10.4498,10.4934,116475.0958
2009-04-27 09:55:00,19.27,19.27,19.06,19.06,213902.57252326212,10.4934,10.4934,10.379,10.379,213902.5725
2009-04-27 10:00:00,19.07,19.17,19.03,19.13,177996.71592775045,10.3845,10.4389,10.3627,10.4172,177996.7159
2009-04-27 10:05:00,19.13,19.14,19.05,19.1,437110.0164203613,10.4172,10.4226,10.3736,10.4008,437110.0164
2009-04-27 10:10:00,19.1,19.22,19.06,19.21,197044.33497536948,10.4008,10.4662,10.379,10.4607,197044.335
2009-04-27 10:15:00,19.21,19.41,19.19,19.4,259879.58401751507,10.4607,10.5696,10.4498,10.5642,259879.584
2009-04-27 10:20:00,19.4,19.42,19.25,19.27,205801.8609742748,10.5642,10.5751,10.4825,10.4934,205801.861
2009-04-27 10:25:00,19.29,19.31,19.21,19.22,121401.20415982486,10.5043,10.5152,10.4607,10.4662,121401.2042
2009-04-27 10:30:00,19.22,19.22,19.15,19.16,162889.98357963876,10.4662,10.4662,10.428,10.4335,162889.9836
2009-04-27 10:35:00,19.16,19.3,19.15,19.29,116584.56486042694,10.4335,10.5097,10.428,10.5043,116584.5649
2009-04-27 10:40:00,19.28,19.3,19.19,19.27,112862.61631089218,10.4988,10.5097,10.4498,10.4934,112862.6163
2009-04-27 10:45:00,19.26,19.27,19.2,19.2,126217.84345922276,10.4879,10.4934,10.4553,10.4553,126217.8435
2009-04-27 10:50:00,19.2,19.2,19.13,19.18,116912.97208538587,10.4553,10.4553,10.4172,10.4444,116912.9721
2009-04-27 10:55:00,19.17,19.2,19.16,19.2,161576.35467980296,10.4389,10.4553,10.4335,10.4553,161576.3547
2009-04-27 11:00:00,19.19,19.23,19.13,19.14,107717.56978653531,10.4498,10.4716,10.4172,10.4226,107717.5698
2009-04-27 11:05:00,19.14,19.18,19.1,19.17,117898.19376026271,10.4226,10.4444,10.4008,10.4389,117898.1938
2009-04-27 11:10:00,19.17,19.22,19.16,19.22,103886.15216201424,10.4389,10.4662,10.4335,10.4662,103886.1522
2009-04-27 11:15:00,19.21,19.22,19.17,19.2,144827.58620689655,10.4607,10.4662,10.4389,10.4553,144827.5862
2009-04-27 11:20:00,19.21,19.27,19.19,19.27,102572.52326217844,10.4607,10.4934,10.4498,10.4934,102572.5233
2009-04-27 11:25:00,19.26,19.27,19.21,19.24,91516.14668856048,10.4879,10.4934,10.4607,10.4771,91516.1467
2009-04-27 11:30:00,19.24,19.26,19.16,19.2,125451.55993431856,10.4771,10.4879,10.4335,10.4553,125451.5599
2009-04-27 11:35:00,19.2,19.27,19.17,19.26,95894.90968801314,10.4553,10.4934,10.4389,10.4879,95894.9097
2009-04-27 11:40:00,19.26,19.27,19.2,19.25,100383.14176245211,10.4879,10.4934,10.4553,10.4825,100383.1418
2009-04-27 11:45:00,19.25,19.35,19.22,19.34,123043.2402846196,10.4825,10.537,10.4662,10.5315,123043.2403
2009-04-27 11:50:00,19.33,19.34,19.3,19.31,81444.99178981938,10.5261,10.5315,10.5097,10.5152,81444.9918
2009-04-27 11:55:00,19.3,19.31,19.25,19.27,106622.87903667217,10.5097,10.5152,10.4825,10.4934,106622.879
2009-04-27 12:00:00,19.27,19.27,19.21,19.27,71154.89874110564,10.4934,10.4934,10.4607,10.4934,71154.8987
2009-04-27 12:05:00,19.27,19.27,19.24,19.26,72249.5894909688,10.4934,10.4934,10.4771,10.4879,72249.5895
2009-04-27 12:10:00,19.26,19.27,19.22,19.24,67323.48111658456,10.4879,10.4934,10.4662,10.4771,67323.4811
2009-04-27 12:15:00,19.24,19.24,19.17,19.17,59551.17679255611,10.4771,10.4771,10.4389,10.4389,59551.1768
2009-04-27 12:20:00,19.18,19.2,19.17,19.19,69950.73891625616,10.4444,10.4553,10.4389,10.4498,69950.7389
2009-04-27 12:25:00,19.18,19.19,19.13,19.17,61740.55829228243,10.4444,10.4498,10.4172,10.4389,61740.5583
2009-04-27 12:30:00,19.17,19.18,19.15,19.17,76518.88341543515,10.4389,10.4444,10.428,10.4389,76518.8834
2009-04-27 12:35:00,19.17,19.17,19.1,19.14,125342.09085933224,10.4389,10.4389,10.4008,10.4226,125342.0909
2009-04-27 12:40:00,19.14,19.15,19.09,19.09,152490.4214559387,10.4226,10.428,10.3954,10.3954,152490.4215
2009-04-27 12:45:00,19.09,19.11,19.02,19.03,130049.26108374384,10.3954,10.4063,10.3573,10.3627,130049.2611
2009-04-27 12:50:00,19.03,19.1,19.02,19.09,82758.62068965517,10.3627,10.4008,10.3573,10.3954,82758.6207
2009-04-27 12:55:00,19.09,19.16,19.08,19.14,78270.3886152162,10.3954,10.4335,10.3899,10.4226,78270.3886
2009-04-27 13:00:00,19.14,19.17,19.09,19.16,113738.36891078272,10.4226,10.4389,10.3954,10.4335,113738.3689
2009-04-27 13:05:00,19.15,19.16,19.1,19.14,80569.23918992885,10.428,10.4335,10.4008,10.4226,80569.2392
2009-04-27 13:10:00,19.14,19.17,19.12,19.17,71811.71319102353,10.4226,10.4389,10.4117,10.4389,71811.7132
2009-04-27 13:15:00,19.16,19.17,19.05,19.05,88341.54351395731,10.4335,10.4389,10.3736,10.3736,88341.5435
2009-04-27 13:20:00,19.04,19.06,19.01,19.04,86152.16201423098,10.3681,10.379,10.3518,10.3681,86152.162
2009-04-27 13:25:00,19.04,19.05,19.02,19.02,63601.53256704981,10.3681,10.3736,10.3573,10.3573,63601.5326
2009-04-27 13:30:00,19.02,19.05,19.0,19.05,146141.21510673236,10.3573,10.3736,10.3464,10.3736,146141.2151
2009-04-27 13:35:00,19.04,19.09,19.04,19.08,197153.80405035577,10.3681,10.3954,10.3681,10.3899,197153.8041
2009-04-27 13:40:00,19.08,19.11,19.0,19.0,140777.23043240284,10.3899,10.4063,10.3464,10.3464,140777.2304
2009-04-27 13:45:00,19.0,19.01,18.91,18.93,162999.45265462509,10.3464,10.3518,10.2974,10.3082,162999.4527
2009-04-27 13:50:00,18.94,18.97,18.91,18.94,77832.51231527094,10.3137,10.33,10.2974,10.3137,77832.5123
2009-04-27 13:55:00,18.93,18.95,18.89,18.94,99288.45101258896,10.3082,10.3191,10.2865,10.3137,99288.451
2009-04-27 14:00:00,18.94,18.95,18.88,18.95,95457.03338806788,10.3137,10.3191,10.281,10.3191,95457.0334
2009-04-27 14:05:00,18.95,18.97,18.87,18.87,113628.8998357964,10.3191,10.33,10.2756,10.2756,113628.8998
2009-04-27 14:10:00,18.87,18.92,18.84,18.85,109250.13683634374,10.2756,10.3028,10.2592,10.2647,109250.1368
2009-04-27 14:15:00,18.85,18.87,18.82,18.85,158292.28243021347,10.2647,10.2756,10.2483,10.2647,158292.2824
2009-04-27 14:20:00,18.85,18.88,18.82,18.86,131910.2353585112,10.2647,10.281,10.2483,10.2701,131910.2354
2009-04-27 14:25:00,18.85,18.87,18.81,18.87,158511.2205801861,10.2647,10.2756,10.2429,10.2756,158511.2206
2009-04-27 14:30:00,18.87,18.89,18.86,18.88,144937.05528188287,10.2756,10.2865,10.2701,10.281,144937.0553
2009-04-27 14:35:00,18.88,18.91,18.83,18.86,225068.41817186645,10.281,10.2974,10.2538,10.2701,225068.4182
2009-04-27 14:40:00,18.86,18.87,18.8,18.83,179091.4066776136,10.2701,10.2756,10.2375,10.2538,179091.4067
2009-04-27 14:45:00,18.83,18.92,18.79,18.82,217186.6447728517,10.2538,10.3028,10.232,10.2483,217186.6448
2009-04-27 14:50:00,18.82,18.83,18.77,18.78,172851.66940339355,10.2483,10.2538,10.2211,10.2266,172851.6694
2009-04-27 14:55:00,18.77,18.92,18.77,18.86,264477.2851669404,10.2211,10.3028,10.2211,10.2701,264477.2852
2009-04-27 15:00:00,18.86,18.9,18.82,18.85,127531.47235905858,10.2701,10.2919,10.2483,10.2647,127531.4724
2009-04-27 15:05:00,18.85,18.85,18.77,18.83,171209.6332785988,10.2647,10.2647,10.2211,10.2538,171209.6333
2009-04-27 15:10:00,18.83,18.9,18.83,18.9,123700.0547345375,10.2538,10.2919,10.2538,10.2919,123700.0547
2009-04-27 15:15:00,18.9,19.0,18.88,19.0,182813.3552271484,10.2919,10.3464,10.281,10.3464,182813.3552
2009-04-27 15:20:00,19.0,19.03,18.92,18.93,196496.9896004379,10.3464,10.3627,10.3028,10.3082,196496.9896
2009-04-27 15:25:00,18.93,18.93,18.87,18.89,141324.57580733445,10.3082,10.3082,10.2756,10.2865,141324.5758
2009-04-27 15:30:00,18.88,18.92,18.85,18.9,190147.7832512316,10.281,10.3028,10.2647,10.2919,190147.7833
2009-04-27 15:35:00,18.91,18.92,18.86,18.88,210290.0930487137,10.2974,10.3028,10.2701,10.281,210290.093
2009-04-27 15:40:00,18.87,18.96,18.86,18.95,307827.03886152164,10.2756,10.3246,10.2701,10.3191,307827.0389
2009-04-27 15:45:00,18.94,19.0,18.92,18.97,453092.50136836345,10.3137,10.3464,10.3028,10.33,453092.5014
2009-04-27 15:50:00,18.97,19.02,18.93,19.0,468746.5790914067,10.33,10.3573,10.3082,10.3464,468746.5791
2009-04-27 15:55:00,19.0,19.02,18.95,18.95,651778.8724685276,10.3464,10.3573,10.3191,10.3191,651778.8725
2009-04-28 09:30:00,19.17,19.3,18.96,19.01,327093.59605911333,10.4389,10.5097,10.3246,10.3518,327093.5961
2009-04-28 09:35:00,19.05,19.2,18.87,19.14,310782.7038861522,10.3736,10.4553,10.2756,10.4226,310782.7039
2009-04-28 09:40:00,19.14,19.25,19.05,19.05,352162.0142309798,10.4226,10.4825,10.3736,10.3736,352162.0142
2009-04-28 09:45:00,19.05,19.1,19.03,19.09,207006.02079912424,10.3736,10.4008,10.3627,10.3954,207006.0208
2009-04-28 09:50:00,19.09,19.17,19.06,19.09,241707.71756978653,10.3954,10.4389,10.379,10.3954,241707.7176
2009-04-28 09:55:00,19.1,19.19,19.06,19.17,119978.10618500276,10.4008,10.4498,10.379,10.4389,119978.1062
2009-04-28 10:00:00,19.18,19.28,19.18,19.27,370443.3497536946,10.4444,10.4988,10.4444,10.4934,370443.3498
2009-04-28 10:05:00,19.27,19.28,19.18,19.23,193322.3864258347,10.4934,10.4988,10.4444,10.4716,193322.3864
2009-04-28 10:10:00,19.23,19.24,19.16,19.18,120525.45155993431,10.4716,10.4771,10.4335,10.4444,120525.4516
2009-04-28 10:15:00,19.18,19.26,19.17,19.18,145265.4625068418,10.4444,10.4879,10.4389,10.4444,145265.4625
2009-04-28 10:20:00,19.18,19.27,19.17,19.27,119540.22988505747,10.4444,10.4934,10.4389,10.4934,119540.2299
2009-04-28 10:25:00,19.27,19.28,19.26,19.27,88122.60536398468,10.4934,10.4988,10.4879,10.4934,88122.6054
2009-04-28 10:30:00,19.27,19.27,19.17,19.18,154460.8648056924,10.4934,10.4934,10.4389,10.4444,154460.8648
2009-04-28 10:35:00,19.17,19.27,19.16,19.21,173617.95292829775,10.4389,10.4934,10.4335,10.4607,173617.9529
2009-04-28 10:40:00,19.2,19.27,19.2,19.26,71373.83689107827,10.4553,10.4934,10.4553,10.4879,71373.8369
2009-04-28 10:45:00,19.25,19.37,19.25,19.32,310782.7038861522,10.4825,10.5478,10.4825,10.5206,310782.7039
2009-04-28 10:50:00,19.31,19.36,19.27,19.3,139354.13245758074,10.5152,10.5424,10.4934,10.5097,139354.1325
2009-04-28 10:55:00,19.28,19.29,19.23,19.27,108155.44608648056,10.4988,10.5043,10.4716,10.4934,108155.4461
2009-04-28 11:00:00,19.27,19.38,19.27,19.38,162233.16912972086,10.4934,10.5533,10.4934,10.5533,162233.1691
2009-04-28 11:05:00,19.37,19.39,19.31,19.37,163327.85987958402,10.5478,10.5587,10.5152,10.5478,163327.8599
2009-04-28 11:10:00,19.37,19.37,19.3,19.3,102244.11603721949,10.5478,10.5478,10.5097,10.5097,102244.116
2009-04-28 11:15:00,19.31,19.31,19.29,19.31,75424.19266557197,10.5152,10.5152,10.5043,10.5152,75424.1927
2009-04-28 11:20:00,19.3,19.31,19.27,19.27,96989.6004378763,10.5097,10.5152,10.4934,10.4934,96989.6004
2009-04-28 11:25:00,19.27,19.3,19.24,19.25,73672.68746579092,10.4934,10.5097,10.4771,10.4825,73672.6875
2009-04-28 11:30:00,19.25,19.27,19.17,19.17,356321.8390804598,10.4825,10.4934,10.4389,10.4389,356321.8391
2009-04-28 11:35:00,19.17,19.24,19.17,19.24,117022.4411603722,10.4389,10.4771,10.4389,10.4771,117022.4412
2009-04-28 11:40:00,19.24,19.26,19.18,19.19,142857.14285714287,10.4771,10.4879,10.4444,10.4498,142857.1429
2009-04-28 11:45:00,19.18,19.2,19.1,19.1,149206.3492063492,10.4444,10.4553,10.4008,10.4008,149206.3492
2009-04-28 11:50:00,19.1,19.1,19.02,19.06,210399.56212370007,10.4008,10.4008,10.3573,10.379,210399.5621
2009-04-28 11:55:00,19.06,19.11,19.03,19.04,162452.1072796935,10.379,10.4063,10.3627,10.3681,162452.1073
2009-04-28 12:00:00,19.04,19.12,19.03,19.12,78489.32676518883,10.3681,10.4117,10.3627,10.4117,78489.3268
2009-04-28 12:05:00,19.12,19.14,19.11,19.11,59441.70771756979,10.4117,10.4226,10.4063,10.4063,59441.7077
2009-04-28 12:10:00,19.11,19.14,19.11,19.12,52873.56321839081,10.4063,10.4226,10.4063,10.4117,52873.5632
2009-04-28 12:15:00,19.12,19.16,19.12,19.16,37328.95457033388,10.4117,10.4335,10.4117,10.4335,37328.9546
2009-04-28 12:20:00,19.16,19.23,19.16,19.19,78598.79584017515,10.4335,10.4716,10.4335,10.4498,78598.7958
2009-04-28 12:25:00,19.19,19.2,19.18,19.18,45977.01149425288,10.4498,10.4553,10.4444,10.4444,45977.0115
2009-04-28 12:30:00,19.18,19.24,19.18,19.23,34373.28954570334,10.4444,10.4771,10.4444,10.4716,34373.2895
2009-04-28 12:35:00,19.24,19.24,19.2,19.21,29666.11932129173,10.4771,10.4771,10.4553,10.4607,29666.1193
2009-04-28 12:40:00,19.2,19.21,19.17,19.21,64477.28516694034,10.4553,10.4607,10.4389,10.4607,64477.2852
2009-04-28 12:45:00,19.22,19.23,19.17,19.18,97099.06951286262,10.4662,10.4716,10.4389,10.4444,97099.0695
2009-04-28 12:50:00,19.17,19.19,19.17,19.19,118555.00821018063,10.4389,10.4498,10.4389,10.4498,118555.0082
2009-04-28 12:55:00,19.19,19.19,19.17,19.19,55281.88286808976,10.4498,10.4498,10.4389,10.4498,55281.8829
2009-04-28 13:00:00,19.18,19.19,19.17,19.18,139244.66338259442,10.4444,10.4498,10.4389,10.4444,139244.6634
2009-04-28 13:05:00,19.18,19.18,19.07,19.17,179638.75205254517,10.4444,10.4444,10.3845,10.4389,179638.7521
2009-04-28 13:10:00,19.17,19.18,19.15,19.18,56486.04269293925,10.4389,10.4444,10.428,10.4444,56486.0427
2009-04-28 13:15:00,19.18,19.18,19.16,19.18,65790.91406677614,10.4444,10.4444,10.4335,10.4444,65790.9141
2009-04-28 13:20:00,19.17,19.19,19.14,19.16,63601.53256704981,10.4389,10.4498,10.4226,10.4335,63601.5326
2009-04-28 13:25:00,19.16,19.22,19.16,19.17,72030.65134099618,10.4335,10.4662,10.4335,10.4389,72030.6513
2009-04-28 13:30:00,19.17,19.24,19.17,19.23,136507.9365079365,10.4389,10.4771,10.4389,10.4716,136507.9365
2009-04-28 13:35:00,19.22,19.25,19.2,19.22,101477.83251231528,10.4662,10.4825,10.4553,10.4662,101477.8325
2009-04-28 13:40:00,19.23,19.28,19.22,19.27,189272.03065134105,10.4716,10.4988,10.4662,10.4934,189272.0307
2009-04-28 13:45:00,19.27,19.27,19.25,19.25,98412.69841269842,10.4934,10.4934,10.4825,10.4825,98412.6984
2009-04-28 13:50:00,19.25,19.27,19.18,19.23,91297.20853858785,10.4825,10.4934,10.4444,10.4716,91297.2085
2009-04-28 13:55:00,19.23,19.27,19.2,19.27,82430.21346469622,10.4716,10.4934,10.4553,10.4934,82430.2135
2009-04-28 14:00:00,19.27,19.29,19.24,19.27,132457.5807334428,10.4934,10.5043,10.4771,10.4934,132457.5807
2009-04-28 14:05:00,19.28,19.29,19.23,19.26,72359.05856595511,10.4988,10.5043,10.4716,10.4879,72359.0586
2009-04-28 14:10:00,19.27,19.29,19.22,19.24,85385.87848932677,10.4934,10.5043,10.4662,10.4771,85385.8785
2009-04-28 14:15:00,19.24,19.27,19.23,19.27,58347.01696770662,10.4771,10.4934,10.4716,10.4934,58347.017
2009-04-28 14:20:00,19.27,19.36,19.27,19.36,172413.7931034483,10.4934,10.5424,10.4934,10.5424,172413.7931
2009-04-28 14:25:00,19.36,19.37,19.32,19.35,43349.75369458128,10.5424,10.5478,10.5206,10.537,43349.7537
2009-04-28 14:30:00,19.36,19.4,19.35,19.37,127093.5960591133,10.5424,10.5642,10.537,10.5478,127093.5961
2009-04-28 14:35:00,19.38,19.43,19.38,19.41,57252.32621784346,10.5533,10.5805,10.5533,10.5696,57252.3262
2009-04-28 14:40:00,19.4,19.41,19.38,19.38,68965.51724137932,10.5642,10.5696,10.5533,10.5533,68965.5172
2009-04-28 14:45:00,19.38,19.38,19.29,19.31,133004.92610837438,10.5533,10.5533,10.5043,10.5152,133004.9261
2009-04-28 14:50:00,19.31,19.34,19.29,19.32,72577.99671592776,10.5152,10.5315,10.5043,10.5206,72577.9967
2009-04-28 14:55:00,19.32,19.32,19.26,19.27,90421.45593869733,10.5206,10.5206,10.4879,10.4934,90421.4559
2009-04-28 15:00:00,19.27,19.34,19.27,19.32,76628.35249042146,10.4934,10.5315,10.4934,10.5206,76628.3525
2009-04-28 15:05:00,19.32,19.34,19.27,19.32,138916.25615763548,10.5206,10.5315,10.4934,10.5206,138916.2562
2009-04-28 15:10:00,19.32,19.37,19.28,19.29,111548.98741105638,10.5206,10.5478,10.4988,10.5043,111548.9874
2009-04-28 15:15:00,19.28,19.28,19.22,19.24,109359.60591133006,10.4988,10.4988,10.4662,10.4771,109359.6059
2009-04-28 15:20:00,19.23,19.26,19.17,19.23,279365.0793650793,10.4716,10.4879,10.4389,10.4716,279365.0794
2009-04-28 15:25:00,19.22,19.25,19.18,19.23,174165.29830322936,10.4662,10.4825,10.4444,10.4716,174165.2983
2009-04-28 15:30:00,19.23,19.24,19.15,19.17,152709.35960591133,10.4716,10.4771,10.428,10.4389,152709.3596
2009-04-28 15:35:00,19.16,19.22,19.15,19.2,100383.14176245211,10.4335,10.4662,10.428,10.4553,100383.1418
2009-04-28 15:40:00,19.2,19.2,19.1,19.16,191789.81937602628,10.4553,10.4553,10.4008,10.4335,191789.8194
2009-04-28 15:45:00,19.16,19.17,19.12,19.14,201642.0361247948,10.4335,10.4389,10.4117,10.4226,201642.0361
2009-04-28 15:50:00,19.14,19.15,19.09,19.1,198357.96387520529,10.4226,10.428,10.3954,10.4008,198357.9639
2009-04-28 15:55:00,19.1,19.11,18.98,19.03,605692.3918992885,10.4008,10.4063,10.3355,10.3627,605692.3919
2009-04-29 09:30:00,19.08,19.13,19.04,19.08,298412.6984126984,10.3899,10.4172,10.3681,10.3899,298412.6984
2009-04-29 09:35:00,19.07,19.08,18.86,18.87,300930.4871373837,10.3845,10.3899,10.2701,10.2756,300930.4871
2009-04-29 09:40:00,18.87,18.87,18.78,18.85,217405.5829228243,10.2756,10.2756,10.2266,10.2647,217405.5829
2009-04-29 09:45:00,18.85,18.91,18.81,18.84,191242.4740010947,10.2647,10.2974,10.2429,10.2592,191242.474
2009-04-29 09:50:00,18.85,18.97,18.83,18.96,407334.4280240832,10.2647,10.33,10.2538,10.3246,407334.428
2009-04-29 09:55:00,18.96,18.96,18.7,18.75,450684.1817186645,10.3246,10.3246,10.183,10.2102,450684.1817
2009-04-29 10:00:00,18.74,18.76,18.64,18.65,376902.0251778872,10.2048,10.2157,10.1503,10.1558,376902.0252
2009-04-29 10:05:00,18.64,18.65,18.5,18.53,359934.3185550082,10.1503,10.1558,10.0741,10.0904,359934.3186
2009-04-29 10:10:00,18.53,18.55,18.47,18.49,232293.37712096333,10.0904,10.1013,10.0578,10.0686,232293.3771
2009-04-29 10:15:00,18.49,18.58,18.48,18.55,258894.36234263823,10.0686,10.1177,10.0632,10.1013,258894.3623
2009-04-29 10:20:00,18.55,18.65,18.54,18.55,211384.7837985769,10.1013,10.1558,10.0959,10.1013,211384.7838
2009-04-29 10:25:00,18.54,18.61,18.52,18.55,162342.63820470718,10.0959,10.134,10.085,10.1013,162342.6382
2009-04-29 10:30:00,18.55,19.05,18.55,18.78,1189819.3760262723,10.1013,10.3736,10.1013,10.2266,1189819.376
2009-04-29 10:35:00,18.78,18.78,18.64,18.73,330158.7301587302,10.2266,10.2266,10.1503,10.1993,330158.7302
2009-04-29 10:40:00,18.74,18.86,18.73,18.78,210290.0930487137,10.2048,10.2701,10.1993,10.2266,210290.093
2009-04-29 10:45:00,18.78,18.84,18.76,18.77,148330.59660645868,10.2266,10.2592,10.2157,10.2211,148330.5966
2009-04-29 10:50:00,18.78,18.85,18.75,18.77,82977.5588396278,10.2266,10.2647,10.2102,10.2211,82977.5588
2009-04-29 10:55:00,18.78,18.8,18.75,18.78,99288.45101258896,10.2266,10.2375,10.2102,10.2266,99288.451
2009-04-29 11:00:00,18.77,18.8,18.67,18.67,147235.90585659552,10.2211,10.2375,10.1667,10.1667,147235.9059
2009-04-29 11:05:00,18.67,18.73,18.65,18.71,128626.16310892174,10.1667,10.1993,10.1558,10.1884,128626.1631
2009-04-29 11:10:00,18.7,18.72,18.65,18.72,97208.53858784892,10.183,10.1939,10.1558,10.1939,97208.5386
2009-04-29 11:15:00,18.73,18.77,18.72,18.77,66447.72851669404,10.1993,10.2211,10.1939,10.2211,66447.7285
2009-04-29 11:20:00,18.76,18.85,18.76,18.83,101039.95621237002,10.2157,10.2647,10.2157,10.2538,101039.9562
2009-04-29 11:25:00,18.83,18.86,18.82,18.85,114285.71428571428,10.2538,10.2701,10.2483,10.2647,114285.7143
2009-04-29 11:30:00,18.85,18.87,18.8,18.81,104761.90476190476,10.2647,10.2756,10.2375,10.2429,104761.9048
2009-04-29 11:35:00,18.81,18.83,18.77,18.79,123481.11658456486,10.2429,10.2538,10.2211,10.232,123481.1166
2009-04-29 11:40:00,18.79,18.82,18.68,18.69,103338.80678708263,10.232,10.2483,10.1721,10.1776,103338.8068
2009-04-29 11:45:00,18.7,18.7,18.64,18.65,93377.12096332786,10.183,10.183,10.1503,10.1558,93377.121
2009-04-29 11:50:00,18.65,18.65,18.58,18.63,258018.60974274768,10.1558,10.1558,10.1177,10.1449,258018.6097
2009-04-29 11:55:00,18.64,18.64,18.5,18.53,163437.32895457034,10.1503,10.1503,10.0741,10.0904,163437.329
2009-04-29 12:00:00,18.53,18.56,18.52,18.53,116584.56486042694,10.0904,10.1068,10.085,10.0904,116584.5649
2009-04-29 12:05:00,18.53,18.54,18.49,18.52,197482.2112753148,10.0904,10.0959,10.0686,10.085,197482.2113
2009-04-29 12:10:00,18.52,18.61,18.52,18.61,86590.03831417624,10.085,10.134,10.085,10.134,86590.0383
2009-04-29 12:15:00,18.61,18.64,18.6,18.62,119211.82266009852,10.134,10.1503,10.1285,10.1394,119211.8227
2009-04-29 12:20:00,18.63,18.63,18.55,18.56,165845.6486042693,10.1449,10.1449,10.1013,10.1068,165845.6486
2009-04-29 12:25:00,18.56,18.6,18.54,18.59,161795.2928297756,10.1068,10.1285,10.0959,10.1231,161795.2928
2009-04-29 12:30:00,18.58,18.64,18.58,18.63,175588.39627805146,10.1177,10.1503,10.1177,10.1449,175588.3963
2009-04-29 12:35:00,18.64,18.64,18.64,18.64,57033.38806787083,10.1503,10.1503,10.1503,10.1503,57033.3881
2009-04-29 12:40:00,18.64,18.65,18.6,18.6,74438.97099069513,10.1503,10.1558,10.1285,10.1285,74438.971
2009-04-29 12:45:00,18.6,18.64,18.6,18.64,44006.56814449918,10.1285,10.1503,10.1285,10.1503,44006.5681
2009-04-29 12:50:00,18.64,18.69,18.63,18.68,108593.32238642585,10.1503,10.1776,10.1449,10.1721,108593.3224
2009-04-29 12:55:00,18.68,18.7,18.67,18.69,45758.073344280245,10.1721,10.183,10.1667,10.1776,45758.0733
2009-04-29 13:00:00,18.69,18.69,18.66,18.67,36672.14012041599,10.1776,10.1776,10.1612,10.1667,36672.1401
2009-04-29 13:05:00,18.68,18.75,18.67,18.72,303448.275862069,10.1721,10.2102,10.1667,10.1939,303448.2759
2009-04-29 13:10:00,18.72,18.75,18.69,18.69,104980.8429118774,10.1939,10.2102,10.1776,10.1776,104980.8429
2009-04-29 13:15:00,18.68,18.69,18.66,18.66,86371.10016420361,10.1721,10.1776,10.1612,10.1612,86371.1002
2009-04-29 13:20:00,18.66,18.73,18.66,18.7,93924.46633825944,10.1612,10.1993,10.1612,10.183,93924.4663
2009-04-29 13:25:00,18.71,18.8,18.68,18.77,186863.71100164205,10.1884,10.2375,10.1721,10.2211,186863.711
2009-04-29 13:30:00,18.77,18.78,18.68,18.72,137931.03448275864,10.2211,10.2266,10.1721,10.1939,137931.0345
2009-04-29 13:35:00,18.72,18.73,18.64,18.65,165079.3650793651,10.1939,10.1993,10.1503,10.1558,165079.3651
2009-04-29 13:40:00,18.65,18.67,18.65,18.65,58675.42419266557,10.1558,10.1667,10.1558,10.1558,58675.4242
2009-04-29 13:45:00,18.65,18.67,18.65,18.66,52764.09414340449,10.1558,10.1667,10.1558,10.1612,52764.0941
2009-04-29 13:50:00,18.66,18.79,18.66,18.79,225396.8253968254,10.1612,10.232,10.1612,10.232,225396.8254
2009-04-29 13:55:00,18.78,18.82,18.78,18.81,216310.89217296115,10.2266,10.2483,10.2266,10.2429,216310.8922
2009-04-29 14:00:00,18.82,18.84,18.76,18.77,170224.41160372196,10.2483,10.2592,10.2157,10.2211,170224.4116
2009-04-29 14:05:00,18.77,18.83,18.76,18.78,111658.45648604268,10.2211,10.2538,10.2157,10.2266,111658.4565
2009-04-29 14:10:00,18.78,18.83,18.77,18.77,64586.75424192666,10.2266,10.2538,10.2211,10.2211,64586.7542
2009-04-29 14:15:00,18.77,18.82,18.7,18.75,192008.75752599887,10.2211,10.2483,10.183,10.2102,192008.7575
2009-04-29 14:20:00,18.75,18.82,18.7,18.71,185331.14395183363,10.2102,10.2483,10.183,10.1884,185331.144
2009-04-29 14:25:00,18.7,18.81,18.7,18.79,130925.01368363436,10.183,10.2429,10.183,10.232,130925.0137
2009-04-29 14:30:00,18.78,18.88,18.75,18.85,195621.2370005473,10.2266,10.281,10.2102,10.2647,195621.237
2009-04-29 14:35:00,18.85,18.88,18.8,18.81,214559.38697318008,10.2647,10.281,10.2375,10.2429,214559.387
2009-04-29 14:40:00,18.82,18.86,18.75,18.79,200328.40722495897,10.2483,10.2701,10.2102,10.232,200328.4072
2009-04-29 14:45:00,18.8,18.82,18.7,18.74,148111.65845648604,10.2375,10.2483,10.183,10.2048,148111.6585
2009-04-29 14:50:00,18.74,18.77,18.71,18.73,107936.50793650794,10.2048,10.2211,10.1884,10.1993,107936.5079
2009-04-29 14:55:00,18.73,18.77,18.71,18.75,109797.48221127532,10.1993,10.2211,10.1884,10.2102,109797.4822
2009-04-29 15:00:00,18.75,18.85,18.73,18.85,207006.02079912424,10.2102,10.2647,10.1993,10.2647,207006.0208
2009-04-29 15:05:00,18.85,18.85,18.77,18.81,207772.3043240285,10.2647,10.2647,10.2211,10.2429,207772.3043
2009-04-29 15:10:00,18.81,18.82,18.75,18.76,144937.05528188287,10.2429,10.2483,10.2102,10.2157,144937.0553
2009-04-29 15:15:00,18.75,18.8,18.72,18.75,137383.68910782706,10.2102,10.2375,10.1939,10.2102,137383.6891
2009-04-29 15:20:00,18.75,18.79,18.68,18.69,154132.45758073346,10.2102,10.232,10.1721,10.1776,154132.4576
2009-04-29 15:25:00,18.7,18.72,18.66,18.68,197591.68035030103,10.183,10.1939,10.1612,10.1721,197591.6804
2009-04-29 15:30:00,18.68,18.75,18.64,18.74,268637.1100164204,10.1721,10.2102,10.1503,10.2048,268637.11
2009-04-29 15:35:00,18.74,18.74,18.69,18.72,175697.86535303778,10.2048,10.2048,10.1776,10.1939,175697.8654
2009-04-29 15:40:00,18.71,18.76,18.68,18.74,264805.6923918993,10.1884,10.2157,10.1721,10.2048,264805.6924
2009-04-29 15:45:00,18.74,18.75,18.65,18.69,389709.9069512863,10.2048,10.2102,10.1558,10.1776,389709.907
2009-04-29 15:50:00,18.7,18.71,18.64,18.64,267980.2955665025,10.183,10.1884,10.1503,10.1503,267980.2956
2009-04-29 15:55:00,18.64,18.72,18.64,18.72,355336.6174055829,10.1503,10.1939,10.1503,10.1939,355336.6174
2009-04-30 09:30:00,18.87,18.93,18.82,18.86,185221.6748768473,10.2756,10.3082,10.2483,10.2701,185221.6749
2009-04-30 09:35:00,18.86,18.94,18.81,18.82,221346.4696223317,10.2701,10.3137,10.2429,10.2483,221346.4696
2009-04-30 09:40:00,18.84,18.95,18.76,18.94,249151.61466885603,10.2592,10.3191,10.2157,10.3137,249151.6147
2009-04-30 09:45:00,18.95,18.95,18.75,18.77,242364.53201970443,10.3191,10.3191,10.2102,10.2211,242364.532
2009-04-30 09:50:00,18.77,18.81,18.68,18.7,217843.4592227696,10.2211,10.2429,10.1721,10.183,217843.4592
2009-04-30 09:55:00,18.7,18.77,18.63,18.64,146250.68418171868,10.183,10.2211,10.1449,10.1503,146250.6842
2009-04-30 10:00:00,18.64,18.76,18.64,18.69,139573.07060755338,10.1503,10.2157,10.1503,10.1776,139573.0706
2009-04-30 10:05:00,18.69,18.71,18.62,18.67,186316.36562671047,10.1776,10.1884,10.1394,10.1667,186316.3656
2009-04-30 10:10:00,18.67,18.68,18.62,18.66,96442.25506294472,10.1667,10.1721,10.1394,10.1612,96442.2551
2009-04-30 10:15:00,18.65,18.68,18.62,18.68,96223.31691297208,10.1558,10.1721,10.1394,10.1721,96223.3169
2009-04-30 10:20:00,18.68,18.68,18.59,18.62,102791.46141215108,10.1721,10.1721,10.1231,10.1394,102791.4614
2009-04-30 10:25:00,18.61,18.68,18.6,18.66,60426.92939244663,10.134,10.1721,10.1285,10.1612,60426.9294
2009-04-30 10:30:00,18.67,18.69,18.65,18.69,92391.89928845102,10.1667,10.1776,10.1558,10.1776,92391.8993
2009-04-30 10:35:00,18.68,18.75,18.68,18.74,85823.75478927203,10.1721,10.2102,10.1721,10.2048,85823.7548
2009-04-30 10:40:00,18.74,18.75,18.73,18.75,106185.00273672688,10.2048,10.2102,10.1993,10.2102,106185.0027
2009-04-30 10:45:00,18.75,18.75,18.68,18.7,110016.42036124796,10.2102,10.2102,10.1721,10.183,110016.4204
2009-04-30 10:50:00,18.7,18.72,18.67,18.7,66338.25944170772,10.183,10.1939,10.1667,10.183,66338.2594
2009-04-30 10:55:00,18.7,18.74,18.67,18.71,63711.00164203613,10.183,10.2048,10.1667,10.1884,63711.0016
2009-04-30 11:00:00,18.72,18.73,18.7,18.71,46633.82594417077,10.1939,10.1993,10.183,10.1884,46633.8259
2009-04-30 11:05:00,18.72,18.72,18.59,18.6,128845.10125889436,10.1939,10.1939,10.1231,10.1285,128845.1013
2009-04-30 11:10:00,18.6,18.67,18.6,18.66,88560.48166392994,10.1285,10.1667,10.1285,10.1612,88560.4817
2009-04-30 11:15:00,18.67,18.7,18.66,18.69,49480.021893815,10.1667,10.183,10.1612,10.1776,49480.0219
2009-04-30 11:20:00,18.69,18.7,18.64,18.65,109359.60591133006,10.1776,10.183,10.1503,10.1558,109359.6059
2009-04-30 11:25:00,18.65,18.65,18.63,18.65,62944.71811713191,10.1558,10.1558,10.1449,10.1558,62944.7181
2009-04-30 11:30:00,18.64,18.65,18.6,18.61,83853.31143951834,10.1503,10.1558,10.1285,10.134,83853.3114
2009-04-30 11:35:00,18.6,18.6,18.53,18.53,124466.33825944172,10.1285,10.1285,10.0904,10.0904,124466.3383
2009-04-30 11:40:00,18.54,18.54,18.48,18.51,216201.4230979748,10.0959,10.0959,10.0632,10.0795,216201.4231
2009-04-30 11:45:00,18.51,18.52,18.45,18.51,97208.53858784892,10.0795,10.085,10.0469,10.0795,97208.5386
2009-04-30 11:50:00,18.5,18.5,18.36,18.38,176792.55610290094,10.0741,10.0741,9.9979,10.0087,176792.5561
2009-04-30 11:55:00,18.38,18.39,18.31,18.31,104871.37383689109,10.0087,10.0142,9.9706,9.9706,104871.3738
2009-04-30 12:00:00,18.31,18.31,18.15,18.2,370990.6951286262,9.9706,9.9706,9.8835,9.9107,370990.6951
2009-04-30 12:05:00,18.2,18.21,18.15,18.19,187958.4017515052,9.9107,9.9162,9.8835,9.9053,187958.4018
2009-04-30 12:10:00,18.19,18.25,18.18,18.23,191133.0049261084,9.9053,9.938,9.8998,9.9271,191133.0049
2009-04-30 12:15:00,18.23,18.27,18.21,18.26,148768.47290640394,9.9271,9.9488,9.9162,9.9434,148768.4729
2009-04-30 12:20:00,18.26,18.32,18.25,18.3,145703.3388067871,9.9434,9.9761,9.938,9.9652,145703.3388
2009-04-30 12:25:00,18.29,18.3,18.22,18.22,103886.15216201424,9.9597,9.9652,9.9216,9.9216,103886.1522
2009-04-30 12:30:00,18.22,18.23,18.04,18.07,251559.93431855505,9.9216,9.9271,9.8236,9.8399,251559.9343
2009-04-30 12:35:00,18.08,18.09,18.03,18.03,120853.85878489328,9.8454,9.8508,9.8182,9.8182,120853.8588
2009-04-30 12:40:00,18.03,18.06,17.98,18.04,152162.01423097975,9.8182,9.8345,9.7909,9.8236,152162.0142
2009-04-30 12:45:00,18.03,18.04,17.93,17.94,212479.47454844008,9.8182,9.8236,9.7637,9.7691,212479.4745
2009-04-30 12:50:00,17.93,17.95,17.89,17.95,195183.3607006021,9.7637,9.7746,9.7419,9.7746,195183.3607
2009-04-30 12:55:00,17.95,17.96,17.9,17.95,160043.7876299945,9.7746,9.78,9.7474,9.7746,160043.7876
2009-04-30 13:00:00,17.96,18.06,17.94,18.05,138368.9107827039,9.78,9.8345,9.7691,9.829,138368.9108
2009-04-30 13:05:00,18.04,18.08,18.01,18.06,97099.06951286262,9.8236,9.8454,9.8073,9.8345,97099.0695
2009-04-30 13:10:00,18.06,18.07,18.03,18.04,96661.19321291737,9.8345,9.8399,9.8182,9.8236,96661.1932
2009-04-30 13:15:00,18.04,18.05,17.94,17.94,126108.37438423646,9.8236,9.829,9.7691,9.7691,126108.3744
2009-04-30 13:20:00,17.94,17.98,17.93,17.97,177668.30870279146,9.7691,9.7909,9.7637,9.7855,177668.3087
2009-04-30 13:25:00,17.96,18.0,17.93,18.0,103776.68308702792,9.78,9.8018,9.7637,9.8018,103776.6831
2009-04-30 13:30:00,18.0,18.09,17.97,18.08,132238.64258347018,9.8018,9.8508,9.7855,9.8454,132238.6426
2009-04-30 13:35:00,18.08,18.09,18.03,18.09,81992.33716475096,9.8454,9.8508,9.8182,9.8508,81992.3372
2009-04-30 13:40:00,18.09,18.12,18.05,18.11,115489.87411056376,9.8508,9.8672,9.829,9.8617,115489.8741
2009-04-30 13:45:00,18.11,18.11,18.07,18.07,73453.74931581829,9.8617,9.8617,9.8399,9.8399,73453.7493
2009-04-30 13:50:00,18.07,18.1,18.04,18.1,40503.557744937054,9.8399,9.8563,9.8236,9.8563,40503.5577
2009-04-30 13:55:00,18.06,18.19,18.06,18.17,108702.79146141215,9.8345,9.9053,9.8345,9.8944,108702.7915
2009-04-30 14:00:00,18.16,18.22,18.16,18.18,102791.46141215108,9.8889,9.9216,9.8889,9.8998,102791.4614
2009-04-30 14:05:00,18.17,18.19,18.13,18.17,65024.63054187192,9.8944,9.9053,9.8726,9.8944,65024.6305
2009-04-30 14:10:00,18.16,18.18,18.09,18.13,107827.03886152162,9.8889,9.8998,9.8508,9.8726,107827.0389
2009-04-30 14:15:00,18.12,18.21,18.08,18.21,156212.3700054735,9.8672,9.9162,9.8454,9.9162,156212.37
2009-04-30 14:20:00,18.21,18.23,18.18,18.19,101258.89436234265,9.9162,9.9271,9.8998,9.9053,101258.8944
2009-04-30 14:25:00,18.18,18.22,18.15,18.22,97865.35303776684,9.8998,9.9216,9.8835,9.9216,97865.353
2009-04-30 14:30:00,18.22,18.22,18.09,18.09,111767.925561029,9.9216,9.9216,9.8508,9.8508,111767.9256
2009-04-30 14:35:00,18.09,18.13,18.08,18.12,90093.04871373838,9.8508,9.8726,9.8454,9.8672,90093.0487
2009-04-30 14:40:00,18.11,18.13,18.09,18.09,91078.27038861522,9.8617,9.8726,9.8508,9.8508,91078.2704
2009-04-30 14:45:00,18.09,18.1,18.05,18.06,90640.39408866996,9.8508,9.8563,9.829,9.8345,90640.3941
2009-04-30 14:50:00,18.07,18.12,18.04,18.12,71154.89874110564,9.8399,9.8672,9.8236,9.8672,71154.8987
2009-04-30 14:55:00,18.12,18.13,18.07,18.11,87684.7290640394,9.8672,9.8726,9.8399,9.8617,87684.7291
2009-04-30 15:00:00,18.11,18.13,18.01,18.01,169458.12807881774,9.8617,9.8726,9.8073,9.8073,169458.1281
2009-04-30 15:05:00,18.01,18.02,17.92,17.94,177120.96332785988,9.8073,9.8127,9.7583,9.7691,177120.9633
2009-04-30 15:10:00,17.94,18.02,17.94,17.98,97427.47673782158,9.7691,9.8127,9.7691,9.7909,97427.4767
2009-04-30 15:15:00,17.98,18.02,17.92,17.97,253092.50136836345,9.7909,9.8127,9.7583,9.7855,253092.5014
2009-04-30 15:20:00,17.96,18.0,17.93,18.0,353037.7668308703,9.78,9.8018,9.7637,9.8018,353037.7668
2009-04-30 15:25:00,17.98,18.07,17.98,18.07,135960.59113300493,9.7909,9.8399,9.7909,9.8399,135960.5911
2009-04-30 15:30:00,18.07,18.11,18.03,18.08,434373.2895457033,9.8399,9.8617,9.8182,9.8454,434373.2895
2009-04-30 15:35:00,18.08,18.17,18.07,18.16,397810.6185002737,9.8454,9.8944,9.8399,9.8889,397810.6185
2009-04-30 15:40:00,18.16,18.19,18.12,18.17,403940.8866995074,9.8889,9.9053,9.8672,9.8944,403940.8867
2009-04-30 15:45:00,18.17,18.22,18.15,18.19,344718.1171319102,9.8944,9.9216,9.8835,9.9053,344718.1171
2009-04-30 15:50:00,18.18,18.21,18.14,18.16,301587.3015873016,9.8998,9.9162,9.8781,9.8889,301587.3016
2009-04-30 15:55:00,18.16,18.19,18.09,18.1,613136.288998358,9.8889,9.9053,9.8508,9.8563,613136.289
2009-05-01 09:30:00,18.17,18.3,18.12,18.27,153804.0503557745,9.8944,9.9652,9.8672,9.9488,153804.0504
2009-05-01 09:35:00,18.3,18.49,18.29,18.36,250903.11986863712,9.9652,10.0686,9.9597,9.9979,250903.1199
2009-05-01 09:40:00,18.34,18.43,18.26,18.36,171538.04050355774,9.987,10.036,9.9434,9.9979,171538.0405
2009-05-01 09:45:00,18.36,18.36,18.26,18.27,151395.73070607553,9.9979,9.9979,9.9434,9.9488,151395.7307
2009-05-01 09:50:00,18.27,18.32,18.25,18.31,217624.52107279687,9.9488,9.9761,9.938,9.9706,217624.5211
2009-05-01 09:55:00,18.3,18.35,18.23,18.25,208757.52599890533,9.9652,9.9924,9.9271,9.938,208757.526
2009-05-01 10:00:00,18.25,18.36,18.22,18.32,175150.5199781062,9.938,9.9979,9.9216,9.9761,175150.52
2009-05-01 10:05:00,18.32,18.43,18.31,18.37,184893.2676518884,9.9761,10.036,9.9706,10.0033,184893.2677
2009-05-01 10:10:00,18.37,18.41,18.32,18.36,82868.0897646415,10.0033,10.0251,9.9761,9.9979,82868.0898
2009-05-01 10:15:00,18.36,18.44,18.32,18.33,94581.28078817736,9.9979,10.0414,9.9761,9.9815,94581.2808
2009-05-01 10:20:00,18.33,18.35,18.27,18.28,122495.89490968802,9.9815,9.9924,9.9488,9.9543,122495.8949
2009-05-01 10:25:00,18.28,18.32,18.26,18.32,87137.38368910782,9.9543,9.9761,9.9434,9.9761,87137.3837
2009-05-01 10:30:00,18.32,18.37,18.3,18.36,72577.99671592776,9.9761,10.0033,9.9652,9.9979,72577.9967
2009-05-01 10:35:00,18.35,18.41,18.34,18.41,114723.59058565956,9.9924,10.0251,9.987,10.0251,114723.5906
2009-05-01 10:40:00,18.41,18.41,18.28,18.32,202846.19594964423,10.0251,10.0251,9.9543,9.9761,202846.1959
2009-05-01 10:45:00,18.32,18.39,18.31,18.39,55391.351943076086,9.9761,10.0142,9.9706,10.0142,55391.3519
2009-05-01 10:50:00,18.39,18.46,18.38,18.45,260207.991242474,10.0142,10.0523,10.0087,10.0469,260207.9912
2009-05-01 10:55:00,18.44,18.44,18.37,18.42,152271.48330596607,10.0414,10.0414,10.0033,10.0305,152271.4833
2009-05-01 11:00:00,18.42,18.44,18.42,18.43,113847.83798576905,10.0305,10.0414,10.0305,10.036,113847.838
2009-05-01 11:05:00,18.43,18.5,18.43,18.5,168253.96825396825,10.036,10.0741,10.036,10.0741,168253.9683
2009-05-01 11:10:00,18.5,18.56,18.49,18.55,187629.99452654624,10.0741,10.1068,10.0686,10.1013,187629.9945
2009-05-01 11:15:00,18.55,18.61,18.55,18.59,147345.37493158184,10.1013,10.134,10.1013,10.1231,147345.3749
2009-05-01 11:20:00,18.59,18.67,18.58,18.67,191023.53585112203,10.1231,10.1667,10.1177,10.1667,191023.5359
2009-05-01 11:25:00,18.67,18.67,18.6,18.64,145374.93158182813,10.1667,10.1667,10.1285,10.1503,145374.9316
2009-05-01 11:30:00,18.64,18.64,18.61,18.61,68746.57909140667,10.1503,10.1503,10.134,10.134,68746.5791
2009-05-01 11:35:00,18.61,18.65,18.6,18.64,137602.62725779967,10.134,10.1558,10.1285,10.1503,137602.6273
2009-05-01 11:40:00,18.65,18.72,18.64,18.71,119430.76081007117,10.1558,10.1939,10.1503,10.1884,119430.7608
2009-05-01 11:45:00,18.71,18.73,18.69,18.72,106075.53366174056,10.1884,10.1993,10.1776,10.1939,106075.5337
2009-05-01 11:50:00,18.72,18.79,18.7,18.72,152380.9523809524,10.1939,10.232,10.183,10.1939,152380.9524
2009-05-01 11:55:00,18.73,18.75,18.69,18.7,115927.75041050903,10.1993,10.2102,10.1776,10.183,115927.7504
2009-05-01 12:00:00,18.7,18.71,18.59,18.69,231964.9698960044,10.183,10.1884,10.1231,10.1776,231964.9699
2009-05-01 12:05:00,18.7,18.72,18.66,18.7,82649.15161466887,10.183,10.1939,10.1612,10.183,82649.1516
2009-05-01 12:10:00,18.7,18.71,18.67,18.69,85604.8166392994,10.183,10.1884,10.1667,10.1776,85604.8166
2009-05-01 12:15:00,18.69,18.75,18.69,18.75,54625.06841817187,10.1776,10.2102,10.1776,10.2102,54625.0684
2009-05-01 12:20:00,18.75,18.76,18.74,18.75,56157.6354679803,10.2102,10.2157,10.2048,10.2102,56157.6355
2009-05-01 12:25:00,18.75,18.76,18.68,18.69,89545.7033388068,10.2102,10.2157,10.1721,10.1776,89545.7033
2009-05-01 12:30:00,18.68,18.7,18.66,18.69,70498.08429118774,10.1721,10.183,10.1612,10.1776,70498.0843
2009-05-01 12:35:00,18.69,18.76,18.69,18.75,152599.890530925,10.1776,10.2157,10.1776,10.2102,152599.8905
2009-05-01 12:40:00,18.75,18.77,18.74,18.75,154570.33388067872,10.2102,10.2211,10.2048,10.2102,154570.3339
2009-05-01 12:45:00,18.75,18.76,18.74,18.75,128954.57033388068,10.2102,10.2157,10.2048,10.2102,128954.5703
2009-05-01 12:50:00,18.75,18.78,18.74,18.75,294581.28078817733,10.2102,10.2266,10.2048,10.2102,294581.2808
2009-05-01 12:55:00,18.75,18.9,18.75,18.89,244006.5681444992,10.2102,10.2919,10.2102,10.2865,244006.5681
2009-05-01 13:00:00,18.89,18.9,18.87,18.87,98741.10563765735,10.2865,10.2919,10.2756,10.2756,98741.1056
2009-05-01 13:05:00,18.88,18.96,18.88,18.93,210618.5002736727,10.281,10.3246,10.281,10.3082,210618.5003
2009-05-01 13:10:00,18.93,18.96,18.93,18.95,71592.7750410509,10.3082,10.3246,10.3082,10.3191,71592.775
2009-05-01 13:15:00,18.96,19.06,18.95,19.06,197482.2112753148,10.3246,10.379,10.3191,10.379,197482.2113
2009-05-01 13:20:00,19.06,19.09,19.05,19.06,119978.10618500276,10.379,10.3954,10.3736,10.379,119978.1062
2009-05-01 13:25:00,19.06,19.07,18.99,19.04,101258.89436234265,10.379,10.3845,10.3409,10.3681,101258.8944
2009-05-01 13:30:00,19.03,19.12,19.03,19.11,84729.06403940887,10.3627,10.4117,10.3627,10.4063,84729.064
2009-05-01 13:35:00,19.12,19.15,19.1,19.14,117569.78653530378,10.4117,10.428,10.4008,10.4226,117569.7865
2009-05-01 13:40:00,19.15,19.18,19.14,19.15,241050.90311986863,10.428,10.4444,10.4226,10.428,241050.9031
2009-05-01 13:45:00,19.15,19.17,19.09,19.1,96442.25506294472,10.428,10.4389,10.3954,10.4008,96442.2551
2009-05-01 13:50:00,19.09,19.1,18.98,19.03,119430.76081007117,10.3954,10.4008,10.3355,10.3627,119430.7608
2009-05-01 13:55:00,19.03,19.03,18.99,19.01,55172.41379310345,10.3627,10.3627,10.3409,10.3518,55172.4138
2009-05-01 14:00:00,19.01,19.03,18.99,19.01,77175.69786535304,10.3518,10.3627,10.3409,10.3518,77175.6979
2009-05-01 14:05:00,19.01,19.06,18.99,19.01,134975.3694581281,10.3518,10.379,10.3409,10.3518,134975.3695
2009-05-01 14:10:00,19.01,19.06,18.96,18.96,102572.52326217844,10.3518,10.379,10.3246,10.3246,102572.5233
2009-05-01 14:15:00,18.96,18.97,18.93,18.97,112534.20908593322,10.3246,10.33,10.3082,10.33,112534.2091
2009-05-01 14:20:00,18.97,18.98,18.95,18.97,44663.38259441708,10.33,10.3355,10.3191,10.33,44663.3826
2009-05-01 14:25:00,18.97,19.03,18.96,18.96,74220.0328407225,10.33,10.3627,10.3246,10.3246,74220.0328
2009-05-01 14:30:00,18.96,18.99,18.93,18.95,59003.831417624526,10.3246,10.3409,10.3082,10.3191,59003.8314
2009-05-01 14:35:00,18.96,18.96,18.86,18.87,120853.85878489328,10.3246,10.3246,10.2701,10.2756,120853.8588
2009-05-01 14:40:00,18.86,18.86,18.82,18.84,66885.6048166393,10.2701,10.2701,10.2483,10.2592,66885.6048
2009-05-01 14:45:00,18.85,18.87,18.83,18.84,48385.33114395184,10.2647,10.2756,10.2538,10.2592,48385.3311
2009-05-01 14:50:00,18.83,18.85,18.82,18.84,41488.7794198139,10.2538,10.2647,10.2483,10.2592,41488.7794
2009-05-01 14:55:00,18.83,18.85,18.81,18.85,73891.62561576355,10.2538,10.2647,10.2429,10.2647,73891.6256
2009-05-01 15:00:00,18.85,18.92,18.84,18.92,91187.73946360154,10.2647,10.3028,10.2592,10.3028,91187.7395
2009-05-01 15:05:00,18.92,18.95,18.88,18.89,118883.41543513958,10.3028,10.3191,10.281,10.2865,118883.4154
2009-05-01 15:10:00,18.89,18.89,18.81,18.82,148440.065681445,10.2865,10.2865,10.2429,10.2483,148440.0657
2009-05-01 15:15:00,18.81,18.82,18.74,18.75,185550.08210180624,10.2429,10.2483,10.2048,10.2102,185550.0821
2009-05-01 15:20:00,18.74,18.77,18.73,18.76,83743.84236453203,10.2048,10.2211,10.1993,10.2157,83743.8424
2009-05-01 15:25:00,18.76,18.76,18.72,18.74,83087.02791461413,10.2157,10.2157,10.1939,10.2048,83087.0279
2009-05-01 15:30:00,18.74,18.75,18.7,18.74,108374.3842364532,10.2048,10.2102,10.183,10.2048,108374.3842
2009-05-01 15:35:00,18.73,18.83,18.73,18.8,172851.66940339355,10.1993,10.2538,10.1993,10.2375,172851.6694
2009-05-01 15:40:00,18.81,18.85,18.78,18.81,112315.2709359606,10.2429,10.2647,10.2266,10.2429,112315.2709
2009-05-01 15:45:00,18.81,18.83,18.75,18.8,140010.94690749864,10.2429,10.2538,10.2102,10.2375,140010.9469
2009-05-01 15:50:00,18.8,18.81,18.74,18.77,170552.8188286809,10.2375,10.2429,10.2048,10.2211,170552.8188
2009-05-01 15:55:00,18.76,18.86,18.72,18.86,327312.5342090859,10.2157,10.2701,10.1939,10.2701,327312.5342
2009-05-04 09:30:00,19.01,19.14,18.98,19.07,143404.48823207445,10.3518,10.4226,10.3355,10.3845,143404.4882
2009-05-04 09:35:00,19.07,19.25,19.07,19.18,191680.35030104,10.3845,10.4825,10.3845,10.4444,191680.3503
2009-05-04 09:40:00,19.17,19.37,19.17,19.33,230103.995621237,10.4389,10.5478,10.4389,10.5261,230103.9956
2009-05-04 09:45:00,19.32,19.41,19.32,19.41,160700.60207991244,10.5206,10.5696,10.5206,10.5696,160700.6021
2009-05-04 09:50:00,19.4,19.45,19.27,19.42,243568.69184455392,10.5642,10.5914,10.4934,10.5751,243568.6918
2009-05-04 09:55:00,19.42,19.68,19.41,19.68,411384.7837985769,10.5751,10.7167,10.5696,10.7167,411384.7838
2009-05-04 10:00:00,19.67,19.79,19.64,19.7,329392.44663382595,10.7112,10.7766,10.6949,10.7275,329392.4466
2009-05-04 10:05:00,19.7,19.77,19.59,19.59,179967.1592775041,10.7275,10.7657,10.6676,10.6676,179967.1593
2009-05-04 10:10:00,19.59,19.64,19.56,19.62,139682.53968253967,10.6676,10.6949,10.6513,10.684,139682.5397
2009-05-04 10:15:00,19.63,19.65,19.6,19.64,57033.38806787083,10.6894,10.7003,10.6731,10.6949,57033.3881
2009-05-04 10:20:00,19.64,19.68,19.6,19.62,167049.80842911877,10.6949,10.7167,10.6731,10.684,167049.8084
2009-05-04 10:25:00,19.61,19.68,19.57,19.67,153913.51943076082,10.6785,10.7167,10.6568,10.7112,153913.5194
2009-05-04 10:30:00,19.67,19.74,19.6,19.73,208429.1187739464,10.7112,10.7493,10.6731,10.7439,208429.1188
2009-05-04 10:35:00,19.73,19.77,19.64,19.75,162123.70005473454,10.7439,10.7657,10.6949,10.7548,162123.7001
2009-05-04 10:40:00,19.77,19.78,19.63,19.63,137493.15818281335,10.7657,10.7711,10.6894,10.6894,137493.1582
2009-05-04 10:45:00,19.64,19.65,19.59,19.64,80678.70826491517,10.6949,10.7003,10.6676,10.6949,80678.7083
2009-05-04 10:50:00,19.63,19.65,19.6,19.61,72906.4039408867,10.6894,10.7003,10.6731,10.6785,72906.4039
2009-05-04 10:55:00,19.6,19.62,19.53,19.55,90311.986863711,10.6731,10.684,10.635,10.6459,90311.9869
2009-05-04 11:00:00,19.54,19.62,19.54,19.6,74110.56376573618,10.6404,10.684,10.6404,10.6731,74110.5638
2009-05-04 11:05:00,19.61,19.67,19.59,19.66,89764.64148877942,10.6785,10.7112,10.6676,10.7058,89764.6415
2009-05-04 11:10:00,19.66,19.67,19.63,19.65,45320.19704433498,10.7058,10.7112,10.6894,10.7003,45320.197
2009-05-04 11:15:00,19.65,19.66,19.59,19.6,59441.70771756979,10.7003,10.7058,10.6676,10.6731,59441.7077
2009-05-04 11:20:00,19.61,19.62,19.58,19.59,60317.46031746032,10.6785,10.684,10.6622,10.6676,60317.4603
2009-05-04 11:25:00,19.59,19.59,19.55,19.57,66557.19759168035,10.6676,10.6676,10.6459,10.6568,66557.1976
2009-05-04 11:30:00,19.57,19.59,19.55,19.59,50027.36726874658,10.6568,10.6676,10.6459,10.6676,50027.3673
2009-05-04 11:35:00,19.59,19.64,19.59,19.62,87027.91461412152,10.6676,10.6949,10.6676,10.684,87027.9146
2009-05-04 11:40:00,19.62,19.62,19.56,19.57,114395.1833607006,10.684,10.684,10.6513,10.6568,114395.1834
2009-05-04 11:45:00,19.56,19.58,19.55,19.55,54187.1921182266,10.6513,10.6622,10.6459,10.6459,54187.1921
2009-05-04 11:50:00,19.55,19.58,19.55,19.58,69293.92446633826,10.6459,10.6622,10.6459,10.6622,69293.9245
2009-05-04 11:55:00,19.58,19.6,19.53,19.56,110673.23481116584,10.6622,10.6731,10.635,10.6513,110673.2348
2009-05-04 12:00:00,19.56,19.64,19.53,19.64,71154.89874110564,10.6513,10.6949,10.635,10.6949,71154.8987
2009-05-04 12:05:00,19.63,19.64,19.55,19.57,102134.64696223318,10.6894,10.6949,10.6459,10.6568,102134.647
2009-05-04 12:10:00,19.56,19.61,19.54,19.55,102463.05418719212,10.6513,10.6785,10.6404,10.6459,102463.0542
2009-05-04 12:15:00,19.55,19.56,19.43,19.48,151286.26163108923,10.6459,10.6513,10.5805,10.6077,151286.2616
2009-05-04 12:20:00,19.48,19.54,19.41,19.44,88122.60536398468,10.6077,10.6404,10.5696,10.586,88122.6054
2009-05-04 12:25:00,19.44,19.5,19.44,19.46,76081.00711548988,10.586,10.6186,10.586,10.5969,76081.0071
2009-05-04 12:30:00,19.47,19.53,19.46,19.53,53420.90859332239,10.6023,10.635,10.5969,10.635,53420.9086
2009-05-04 12:35:00,19.53,19.57,19.51,19.56,48604.26929392447,10.635,10.6568,10.6241,10.6513,48604.2693
2009-05-04 12:40:00,19.54,19.59,19.53,19.58,57142.857142857145,10.6404,10.6676,10.635,10.6622,57142.8571
2009-05-04 12:45:00,19.57,19.61,19.56,19.6,38533.114395183366,10.6568,10.6785,10.6513,10.6731,38533.1144
2009-05-04 12:50:00,19.6,19.6,19.55,19.58,53639.84674329502,10.6731,10.6731,10.6459,10.6622,53639.8467
2009-05-04 12:55:00,19.59,19.6,19.59,19.6,26053.63984674329,10.6676,10.6731,10.6676,10.6731,26053.6398
2009-05-04 13:00:00,19.59,19.6,19.58,19.59,44991.78981937603,10.6676,10.6731,10.6622,10.6676,44991.7898
2009-05-04 13:05:00,19.6,19.63,19.59,19.63,42583.47016967706,10.6731,10.6894,10.6676,10.6894,42583.4702
2009-05-04 13:10:00,19.62,19.66,19.62,19.66,47290.640394088674,10.684,10.7058,10.684,10.7058,47290.6404
2009-05-04 13:15:00,19.66,19.66,19.64,19.64,46962.23316912972,10.7058,10.7058,10.6949,10.6949,46962.2332
2009-05-04 13:20:00,19.64,19.7,19.64,19.7,85933.22386425835,10.6949,10.7275,10.6949,10.7275,85933.2239
2009-05-04 13:25:00,19.7,19.7,19.67,19.67,33169.12972085386,10.7275,10.7275,10.7112,10.7112,33169.1297
2009-05-04 13:30:00,19.67,19.71,19.66,19.7,112424.74001094692,10.7112,10.733,10.7058,10.7275,112424.74
2009-05-04 13:35:00,19.7,19.71,19.69,19.7,64258.34701696771,10.7275,10.733,10.7221,10.7275,64258.347
2009-05-04 13:40:00,19.71,19.72,19.7,19.72,80569.23918992885,10.733,10.7384,10.7275,10.7384,80569.2392
2009-05-04 13:45:00,19.71,19.75,19.7,19.75,77175.69786535304,10.733,10.7548,10.7275,10.7548,77175.6979
2009-05-04 13:50:00,19.76,19.78,19.72,19.72,70060.20799124248,10.7602,10.7711,10.7384,10.7384,70060.208
2009-05-04 13:55:00,19.72,19.73,19.7,19.73,77832.51231527094,10.7384,10.7439,10.7275,10.7439,77832.5123
2009-05-04 14:00:00,19.73,19.74,19.71,19.74,89983.57963875205,10.7439,10.7493,10.733,10.7493,89983.5796
2009-05-04 14:05:00,19.73,19.78,19.7,19.72,118336.070060208,10.7439,10.7711,10.7275,10.7384,118336.0701
2009-05-04 14:10:00,19.71,19.74,19.69,19.71,85604.8166392994,10.733,10.7493,10.7221,10.733,85604.8166
2009-05-04 14:15:00,19.71,19.78,19.71,19.77,78817.73399014778,10.733,10.7711,10.733,10.7657,78817.734
2009-05-04 14:20:00,19.77,19.81,19.76,19.81,99178.98193760264,10.7657,10.7874,10.7602,10.7874,99178.9819
2009-05-04 14:25:00,19.8,19.85,19.8,19.8,172194.85495347565,10.782,10.8092,10.782,10.782,172194.855
2009-05-04 14:30:00,19.8,19.83,19.8,19.83,87684.7290640394,10.782,10.7983,10.782,10.7983,87684.7291
2009-05-04 14:35:00,19.83,19.86,19.75,19.79,156869.18445539137,10.7983,10.8147,10.7548,10.7766,156869.1845
2009-05-04 14:40:00,19.78,19.82,19.78,19.82,96770.66228790367,10.7711,10.7929,10.7711,10.7929,96770.6623
2009-05-04 14:45:00,19.82,19.86,19.81,19.86,83962.78051450466,10.7929,10.8147,10.7874,10.8147,83962.7805
2009-05-04 14:50:00,19.86,19.86,19.8,19.83,136179.52928297757,10.8147,10.8147,10.782,10.7983,136179.5293
2009-05-04 14:55:00,19.84,19.86,19.79,19.81,137164.7509578544,10.8038,10.8147,10.7766,10.7874,137164.751
2009-05-04 15:00:00,19.81,19.85,19.81,19.85,135084.8385331144,10.7874,10.8092,10.7874,10.8092,135084.8385
2009-05-04 15:05:00,19.84,20.02,19.79,19.81,244444.44444444447,10.8038,10.9018,10.7766,10.7874,244444.4444
2009-05-04 15:10:00,19.81,19.82,19.75,19.79,141105.6376573618,10.7874,10.7929,10.7548,10.7766,141105.6377
2009-05-04 15:15:00,19.79,19.87,19.78,19.87,167268.7465790914,10.7766,10.8201,10.7711,10.8201,167268.7466
2009-05-04 15:20:00,19.86,19.87,19.76,19.76,172304.32402846197,10.8147,10.8201,10.7602,10.7602,172304.324
2009-05-04 15:25:00,19.75,19.78,19.73,19.78,113409.96168582376,10.7548,10.7711,10.7439,10.7711,113409.9617
2009-05-04 15:30:00,19.78,19.82,19.77,19.79,162123.70005473454,10.7711,10.7929,10.7657,10.7766,162123.7001
2009-05-04 15:35:00,19.78,19.84,19.76,19.84,189053.0925013684,10.7711,10.8038,10.7602,10.8038,189053.0925
2009-05-04 15:40:00,19.83,19.91,19.83,19.91,266666.6666666667,10.7983,10.8419,10.7983,10.8419,266666.6667
2009-05-04 15:45:00,19.9,19.91,19.87,19.88,222660.0985221675,10.8365,10.8419,10.8201,10.8256,222660.0985
2009-05-04 15:50:00,19.89,19.96,19.89,19.95,279036.6721401204,10.831,10.8691,10.831,10.8637,279036.6721
2009-05-04 15:55:00,19.96,19.97,19.91,19.97,450027.3672687466,10.8691,10.8746,10.8419,10.8746,450027.3673
2009-05-05 09:30:00,19.72,19.85,19.69,19.8,116365.62671045432,10.7384,10.8092,10.7221,10.782,116365.6267
2009-05-05 09:35:00,19.81,20.02,19.8,20.01,124794.74548440066,10.7874,10.9018,10.782,10.8964,124794.7455
2009-05-05 09:40:00,20.01,20.03,19.87,19.89,82649.15161466887,10.8964,10.9072,10.8201,10.831,82649.1516
2009-05-05 09:45:00,19.9,19.91,19.75,19.91,86152.16201423098,10.8365,10.8419,10.7548,10.8419,86152.162
2009-05-05 09:50:00,19.9,19.9,19.72,19.8,203065.13409961687,10.8365,10.8365,10.7384,10.782,203065.1341
2009-05-05 09:55:00,19.8,19.8,19.75,19.77,138916.25615763548,10.782,10.782,10.7548,10.7657,138916.2562
2009-05-05 10:00:00,19.77,19.8,19.7,19.76,222441.1603721949,10.7657,10.782,10.7275,10.7602,222441.1604
2009-05-05 10:05:00,19.78,19.88,19.74,19.77,162999.45265462509,10.7711,10.8256,10.7493,10.7657,162999.4527
2009-05-05 10:10:00,19.79,19.89,19.73,19.85,111001.6420361248,10.7766,10.831,10.7439,10.8092,111001.642
2009-05-05 10:15:00,19.85,19.99,19.82,19.99,148877.94198139026,10.8092,10.8855,10.7929,10.8855,148877.942
2009-05-05 10:20:00,19.99,20.07,19.94,19.97,206130.2681992337,10.8855,10.929,10.8582,10.8746,206130.2682
2009-05-05 10:25:00,19.97,20.03,19.95,20.01,124356.8691844554,10.8746,10.9072,10.8637,10.8964,124356.8692
2009-05-05 10:30:00,20.01,20.01,19.8,19.8,163218.3908045977,10.8964,10.8964,10.782,10.782,163218.3908
2009-05-05 10:35:00,19.8,19.82,19.71,19.71,88560.48166392994,10.782,10.7929,10.733,10.733,88560.4817
2009-05-05 10:40:00,19.72,19.72,19.59,19.61,200547.3453749316,10.7384,10.7384,10.6676,10.6785,200547.3454
2009-05-05 10:45:00,19.61,19.63,19.52,19.55,138916.25615763548,10.6785,10.6894,10.6295,10.6459,138916.2562
2009-05-05 10:50:00,19.54,19.65,19.53,19.64,107170.22441160372,10.6404,10.7003,10.635,10.6949,107170.2244
2009-05-05 10:55:00,19.64,19.68,19.57,19.58,143513.95730706077,10.6949,10.7167,10.6568,10.6622,143513.9573
2009-05-05 11:00:00,19.58,19.71,19.57,19.7,97755.88396278051,10.6622,10.733,10.6568,10.7275,97755.884
2009-05-05 11:05:00,19.7,19.76,19.67,19.76,151505.19978106185,10.7275,10.7602,10.7112,10.7602,151505.1998
2009-05-05 11:10:00,19.76,19.87,19.75,19.85,128626.16310892174,10.7602,10.8201,10.7548,10.8092,128626.1631
2009-05-05 11:15:00,19.86,19.94,19.86,19.92,192775.04105090312,10.8147,10.8582,10.8147,10.8473,192775.0411
2009-05-05 11:20:00,19.92,19.94,19.84,19.87,85933.22386425835,10.8473,10.8582,10.8038,10.8201,85933.2239
2009-05-05 11:25:00,19.87,19.87,19.8,19.8,67980.29556650246,10.8201,10.8201,10.782,10.782,67980.2956
2009-05-05 11:30:00,19.8,19.89,19.8,19.88,64586.75424192666,10.782,10.831,10.782,10.8256,64586.7542
2009-05-05 11:35:00,19.89,19.92,19.86,19.91,45539.13519430761,10.831,10.8473,10.8147,10.8419,45539.1352
2009-05-05 11:40:00,19.92,19.95,19.89,19.94,67542.4192665572,10.8473,10.8637,10.831,10.8582,67542.4193
2009-05-05 11:45:00,19.94,19.95,19.9,19.93,62944.71811713191,10.8582,10.8637,10.8365,10.8528,62944.7181
2009-05-05 11:50:00,19.92,19.96,19.91,19.96,74876.84729064039,10.8473,10.8691,10.8419,10.8691,74876.8473
2009-05-05 11:55:00,19.96,19.99,19.9,19.9,141105.6376573618,10.8691,10.8855,10.8365,10.8365,141105.6377
2009-05-05 12:00:00,19.9,19.91,19.83,19.84,98084.29118773948,10.8365,10.8419,10.7983,10.8038,98084.2912
2009-05-05 12:05:00,19.84,19.92,19.83,19.92,89983.57963875205,10.8038,10.8473,10.7983,10.8473,89983.5796
2009-05-05 12:10:00,19.92,19.95,19.91,19.91,75752.59989053092,10.8473,10.8637,10.8419,10.8419,75752.5999
2009-05-05 12:15:00,19.91,19.94,19.91,19.92,36124.7947454844,10.8419,10.8582,10.8419,10.8473,36124.7947
2009-05-05 12:20:00,19.91,19.93,19.9,19.91,52654.62506841817,10.8419,10.8528,10.8365,10.8419,52654.6251
2009-05-05 12:25:00,19.91,19.96,19.91,19.94,52435.68691844554,10.8419,10.8691,10.8419,10.8582,52435.6869
2009-05-05 12:30:00,19.94,19.95,19.91,19.91,51888.34154351396,10.8582,10.8637,10.8419,10.8419,51888.3415
2009-05-05 12:35:00,19.91,19.91,19.84,19.86,43349.75369458128,10.8419,10.8419,10.8038,10.8147,43349.7537
2009-05-05 12:40:00,19.86,19.88,19.85,19.87,37110.01642036125,10.8147,10.8256,10.8092,10.8201,37110.0164
2009-05-05 12:45:00,19.88,19.89,19.85,19.89,44116.03721948549,10.8256,10.831,10.8092,10.831,44116.0372
2009-05-05 12:50:00,19.89,19.9,19.86,19.89,53092.50136836344,10.831,10.8365,10.8147,10.831,53092.5014
2009-05-05 12:55:00,19.88,19.91,19.87,19.87,48932.67651888342,10.8256,10.8419,10.8201,10.8201,48932.6765
2009-05-05 13:00:00,19.86,19.9,19.84,19.89,115270.93596059112,10.8147,10.8365,10.8038,10.831,115270.936
2009-05-05 13:05:00,19.89,19.91,19.88,19.9,62506.84181718665,10.831,10.8419,10.8256,10.8365,62506.8418
2009-05-05 13:10:00,19.91,19.91,19.85,19.88,78489.32676518883,10.8419,10.8419,10.8092,10.8256,78489.3268
2009-05-05 13:15:00,19.87,19.88,19.83,19.86,61521.6201423098,10.8201,10.8256,10.7983,10.8147,61521.6201
2009-05-05 13:20:00,19.86,19.9,19.83,19.84,93377.12096332786,10.8147,10.8365,10.7983,10.8038,93377.121
2009-05-05 13:25:00,19.85,19.88,19.82,19.86,98303.2293377121,10.8092,10.8256,10.7929,10.8147,98303.2293
2009-05-05 13:30:00,19.86,19.87,19.8,19.81,105637.6573617953,10.8147,10.8201,10.782,10.7874,105637.6574
2009-05-05 13:35:00,19.82,19.82,19.78,19.8,116803.50301039957,10.7929,10.7929,10.7711,10.782,116803.503
2009-05-05 13:40:00,19.8,19.83,19.79,19.81,158730.15873015873,10.782,10.7983,10.7766,10.7874,158730.1587
2009-05-05 13:45:00,19.81,19.83,19.78,19.81,121182.26600985222,10.7874,10.7983,10.7711,10.7874,121182.266
2009-05-05 13:50:00,19.83,19.87,19.83,19.87,124685.27640941436,10.7983,10.8201,10.7983,10.8201,124685.2764
2009-05-05 13:55:00,19.86,19.88,19.84,19.87,106951.28626163107,10.8147,10.8256,10.8038,10.8201,106951.2863
2009-05-05 14:00:00,19.87,19.87,19.82,19.83,96551.72413793104,10.8201,10.8201,10.7929,10.7983,96551.7241
2009-05-05 14:05:00,19.83,19.85,19.82,19.84,71592.7750410509,10.7983,10.8092,10.7929,10.8038,71592.775
2009-05-05 14:10:00,19.83,19.91,19.83,19.9,144718.11713191023,10.7983,10.8419,10.7983,10.8365,144718.1171
2009-05-05 14:15:00,19.9,19.91,19.88,19.91,122605.36398467432,10.8365,10.8419,10.8256,10.8419,122605.364
2009-05-05 14:20:00,19.91,19.94,19.85,19.87,115927.75041050903,10.8419,10.8582,10.8092,10.8201,115927.7504
2009-05-05 14:25:00,19.85,19.87,19.8,19.84,119649.6989600438,10.8092,10.8201,10.782,10.8038,119649.699
2009-05-05 14:30:00,19.84,19.86,19.81,19.82,120963.3278598796,10.8038,10.8147,10.7874,10.7929,120963.3279
2009-05-05 14:35:00,19.81,19.86,19.81,19.85,122495.89490968802,10.7874,10.8147,10.7874,10.8092,122495.8949
2009-05-05 14:40:00,19.85,19.87,19.82,19.83,88560.48166392994,10.8092,10.8201,10.7929,10.7983,88560.4817
2009-05-05 14:45:00,19.83,19.87,19.81,19.86,82320.74438970991,10.7983,10.8201,10.7874,10.8147,82320.7444
2009-05-05 14:50:00,19.86,19.9,19.86,19.9,110673.23481116584,10.8147,10.8365,10.8147,10.8365,110673.2348
2009-05-05 14:55:00,19.9,19.91,19.83,19.83,65681.44499178982,10.8365,10.8419,10.7983,10.7983,65681.445
2009-05-05 15:00:00,19.83,19.87,19.82,19.85,91078.27038861522,10.7983,10.8201,10.7929,10.8092,91078.2704
2009-05-05 15:05:00,19.86,19.91,19.86,19.88,99178.98193760264,10.8147,10.8419,10.8147,10.8256,99178.9819
2009-05-05 15:10:00,19.88,19.88,19.82,19.85,98850.57471264368,10.8256,10.8256,10.7929,10.8092,98850.5747
2009-05-05 15:15:00,19.85,19.91,19.83,19.88,136507.9365079365,10.8092,10.8419,10.7983,10.8256,136507.9365
2009-05-05 15:20:00,19.88,19.92,19.85,19.92,164532.0197044335,10.8256,10.8473,10.8092,10.8473,164532.0197
2009-05-05 15:25:00,19.92,19.99,19.91,19.98,137602.62725779967,10.8473,10.8855,10.8419,10.88,137602.6273
2009-05-05 15:30:00,19.98,20.07,19.98,20.06,176902.02517788726,10.88,10.929,10.88,10.9236,176902.0252
2009-05-05 15:35:00,20.06,20.08,20.01,20.02,148111.65845648604,10.9236,10.9345,10.8964,10.9018,148111.6585
2009-05-05 15:40:00,20.01,20.06,20.01,20.05,150082.10180623975,10.8964,10.9236,10.8964,10.9181,150082.1018
2009-05-05 15:45:00,20.06,20.12,20.06,20.09,296223.3169129721,10.9236,10.9563,10.9236,10.9399,296223.3169
2009-05-05 15:50:00,20.09,20.09,19.95,19.96,191133.0049261084,10.9399,10.9399,10.8637,10.8691,191133.0049
2009-05-05 15:55:00,19.96,20.01,19.93,20.0,319759.16803503013,10.8691,10.8964,10.8528,10.8909,319759.168
2009-05-06 09:30:00,20.27,20.46,20.26,20.36,223864.25834701696,11.0379,11.1414,11.0325,11.0869,223864.2583
2009-05-06 09:35:00,20.35,20.36,20.16,20.24,157854.4061302682,11.0815,11.0869,10.978,11.0216,157854.4061
2009-05-06 09:40:00,20.24,20.32,20.11,20.28,199562.1237000548,11.0216,11.0652,10.9508,11.0434,199562.1237
2009-05-06 09:45:00,20.28,20.54,20.28,20.54,219047.61904761905,11.0434,11.185,11.0434,11.185,219047.619
2009-05-06 09:50:00,20.54,20.65,20.52,20.65,283634.3732895457,11.185,11.2449,11.1741,11.2449,283634.3733
2009-05-06 09:55:00,20.65,20.75,20.63,20.66,176683.08702791462,11.2449,11.2993,11.234,11.2503,176683.087
2009-05-06 10:00:00,20.67,20.68,20.52,20.52,149644.2255062945,11.2558,11.2612,11.1741,11.1741,149644.2255
2009-05-06 10:05:00,20.52,20.54,20.39,20.45,124028.46195949645,11.1741,11.185,11.1033,11.136,124028.462
2009-05-06 10:10:00,20.46,20.49,20.36,20.37,147783.2512315271,11.1414,11.1577,11.0869,11.0924,147783.2512
2009-05-06 10:15:00,20.38,20.41,20.3,20.33,116256.157635468,11.0978,11.1142,11.0543,11.0706,116256.1576
2009-05-06 10:20:00,20.32,20.46,20.32,20.39,119759.1680350301,11.0652,11.1414,11.0652,11.1033,119759.168
2009-05-06 10:25:00,20.39,20.4,20.28,20.34,205473.4537493158,11.1033,11.1087,11.0434,11.0761,205473.4537
2009-05-06 10:30:00,20.33,20.42,19.98,20.18,738697.3180076629,11.0706,11.1196,10.88,10.9889,738697.318
2009-05-06 10:35:00,20.18,20.33,20.1,20.33,214778.32512315272,10.9889,11.0706,10.9454,11.0706,214778.3251
2009-05-06 10:40:00,20.33,20.39,20.25,20.25,124575.80733442804,11.0706,11.1033,11.027,11.027,124575.8073
2009-05-06 10:45:00,20.25,20.42,20.24,20.39,137712.096332786,11.027,11.1196,11.0216,11.1033,137712.0963
2009-05-06 10:50:00,20.38,20.53,20.37,20.43,136288.9983579639,11.0978,11.1795,11.0924,11.1251,136288.9984
2009-05-06 10:55:00,20.43,20.56,20.43,20.56,144170.77175697865,11.1251,11.1959,11.1251,11.1959,144170.7718
2009-05-06 11:00:00,20.55,20.65,20.55,20.64,103557.7449370553,11.1904,11.2449,11.1904,11.2394,103557.7449
2009-05-06 11:05:00,20.65,20.65,20.51,20.53,189162.5615763547,11.2449,11.2449,11.1686,11.1795,189162.5616
2009-05-06 11:10:00,20.54,20.55,20.48,20.48,75314.72359058567,11.185,11.1904,11.1523,11.1523,75314.7236
2009-05-06 11:15:00,20.48,20.48,20.43,20.44,78708.26491516148,11.1523,11.1523,11.1251,11.1305,78708.2649
2009-05-06 11:20:00,20.44,20.5,20.43,20.5,109688.013136289,11.1305,11.1632,11.1251,11.1632,109688.0131
2009-05-06 11:25:00,20.5,20.53,20.43,20.53,138040.50355774493,11.1632,11.1795,11.1251,11.1795,138040.5036
2009-05-06 11:30:00,20.53,20.58,20.51,20.55,164969.89600437877,11.1795,11.2067,11.1686,11.1904,164969.896
2009-05-06 11:35:00,20.55,20.58,20.54,20.55,130487.13738368911,11.1904,11.2067,11.185,11.1904,130487.1374
2009-05-06 11:40:00,20.55,20.56,20.51,20.51,82430.21346469622,11.1904,11.1959,11.1686,11.1686,82430.2135
2009-05-06 11:45:00,20.51,20.52,20.44,20.46,66885.6048166393,11.1686,11.1741,11.1305,11.1414,66885.6048
2009-05-06 11:50:00,20.45,20.53,20.44,20.49,78270.3886152162,11.136,11.1795,11.1305,11.1577,78270.3886
2009-05-06 11:55:00,20.49,20.58,20.47,20.58,86152.16201423098,11.1577,11.2067,11.1468,11.2067,86152.162
2009-05-06 12:00:00,20.58,20.65,20.56,20.63,93158.18281335523,11.2067,11.2449,11.1959,11.234,93158.1828
2009-05-06 12:05:00,20.62,20.65,20.61,20.64,63820.47071702244,11.2285,11.2449,11.2231,11.2394,63820.4707
2009-05-06 12:10:00,20.65,20.68,20.64,20.65,91844.55391351944,11.2449,11.2612,11.2394,11.2449,91844.5539
2009-05-06 12:15:00,20.65,20.76,20.65,20.76,115818.28133552273,11.2449,11.3048,11.2449,11.3048,115818.2813
2009-05-06 12:20:00,20.75,20.76,20.71,20.75,88451.01258894363,11.2993,11.3048,11.2775,11.2993,88451.0126
2009-05-06 12:25:00,20.75,20.78,20.75,20.78,75862.06896551725,11.2993,11.3157,11.2993,11.3157,75862.069
2009-05-06 12:30:00,20.77,20.81,20.74,20.75,64915.161466885605,11.3102,11.332,11.2939,11.2993,64915.1615
2009-05-06 12:35:00,20.75,20.81,20.74,20.77,68746.57909140667,11.2993,11.332,11.2939,11.3102,68746.5791
2009-05-06 12:40:00,20.77,20.79,20.75,20.75,42036.12479474548,11.3102,11.3211,11.2993,11.2993,42036.1248
2009-05-06 12:45:00,20.75,20.77,20.72,20.75,64586.75424192666,11.2993,11.3102,11.283,11.2993,64586.7542
2009-05-06 12:50:00,20.75,20.83,20.75,20.81,110673.23481116584,11.2993,11.3429,11.2993,11.332,110673.2348
2009-05-06 12:55:00,20.8,20.82,20.67,20.7,84619.59496442255,11.3265,11.3374,11.2558,11.2721,84619.595
2009-05-06 13:00:00,20.7,20.74,20.69,20.72,66666.66666666667,11.2721,11.2939,11.2666,11.283,66666.6667
2009-05-06 13:05:00,20.72,20.72,20.62,20.63,123262.17843459224,11.283,11.283,11.2285,11.234,123262.1784
2009-05-06 13:10:00,20.63,20.65,20.6,20.63,79255.61029009306,11.234,11.2449,11.2176,11.234,79255.6103
2009-05-06 13:15:00,20.63,20.64,20.58,20.58,46524.356869184456,11.234,11.2394,11.2067,11.2067,46524.3569
2009-05-06 13:20:00,20.58,20.61,20.57,20.6,88232.07443897099,11.2067,11.2231,11.2013,11.2176,88232.0744
2009-05-06 13:25:00,20.61,20.65,20.55,20.55,98741.10563765735,11.2231,11.2449,11.1904,11.1904,98741.1056
2009-05-06 13:30:00,20.56,20.64,20.54,20.6,112315.2709359606,11.1959,11.2394,11.185,11.2176,112315.2709
2009-05-06 13:35:00,20.61,20.65,20.59,20.63,88232.07443897099,11.2231,11.2449,11.2122,11.234,88232.0744
2009-05-06 13:40:00,20.63,20.67,20.57,20.65,80240.8319649699,11.234,11.2558,11.2013,11.2449,80240.832
2009-05-06 13:45:00,20.65,20.74,20.65,20.72,66338.25944170772,11.2449,11.2939,11.2449,11.283,66338.2594
2009-05-06 13:50:00,20.71,20.81,20.69,20.79,78489.32676518883,11.2775,11.332,11.2666,11.3211,78489.3268
2009-05-06 13:55:00,20.78,20.83,20.73,20.8,111439.51833607006,11.3157,11.3429,11.2884,11.3265,111439.5183
2009-05-06 14:00:00,20.81,20.83,20.76,20.76,57580.73344280241,11.332,11.3429,11.3048,11.3048,57580.7334
2009-05-06 14:05:00,20.75,20.78,20.74,20.77,88560.48166392994,11.2993,11.3157,11.2939,11.3102,88560.4817
2009-05-06 14:10:00,20.77,20.78,20.77,20.78,74220.0328407225,11.3102,11.3157,11.3102,11.3157,74220.0328
2009-05-06 14:15:00,20.78,20.83,20.76,20.79,115489.87411056376,11.3157,11.3429,11.3048,11.3211,115489.8741
2009-05-06 14:20:00,20.8,20.83,20.79,20.82,67323.48111658456,11.3265,11.3429,11.3211,11.3374,67323.4811
2009-05-06 14:25:00,20.82,20.86,20.8,20.85,152271.48330596607,11.3374,11.3592,11.3265,11.3538,152271.4833
2009-05-06 14:30:00,20.85,20.89,20.8,20.83,158182.81335522715,11.3538,11.3756,11.3265,11.3429,158182.8134
2009-05-06 14:35:00,20.83,20.85,20.8,20.82,70060.20799124248,11.3429,11.3538,11.3265,11.3374,70060.208
2009-05-06 14:40:00,20.82,20.88,20.76,20.88,144718.11713191023,11.3374,11.3701,11.3048,11.3701,144718.1171
2009-05-06 14:45:00,20.88,20.95,20.87,20.94,190366.72140120412,11.3701,11.4082,11.3647,11.4028,190366.7214
2009-05-06 14:50:00,20.94,21.01,20.92,21.0,296880.13136289,11.4028,11.4409,11.3919,11.4355,296880.1314
2009-05-06 14:55:00,21.01,21.01,20.85,20.85,121729.6113847838,11.4409,11.4409,11.3538,11.3538,121729.6114
2009-05-06 15:00:00,20.86,20.92,20.85,20.88,142528.7356321839,11.3592,11.3919,11.3538,11.3701,142528.7356
2009-05-06 15:05:00,20.87,20.94,20.86,20.93,178762.99945265462,11.3647,11.4028,11.3592,11.3973,178762.9995
2009-05-06 15:10:00,20.92,20.92,20.77,20.78,158620.6896551724,11.3919,11.3919,11.3102,11.3157,158620.6897
2009-05-06 15:15:00,20.78,20.79,20.76,20.77,89655.1724137931,11.3157,11.3211,11.3048,11.3102,89655.1724
2009-05-06 15:20:00,20.77,20.8,20.63,20.65,211384.7837985769,11.3102,11.3265,11.234,11.2449,211384.7838
2009-05-06 15:25:00,20.65,20.7,20.63,20.66,268308.70279146143,11.2449,11.2721,11.234,11.2503,268308.7028
2009-05-06 15:30:00,20.66,20.71,20.63,20.69,242911.877394636,11.2503,11.2775,11.234,11.2666,242911.8774
2009-05-06 15:35:00,20.69,20.71,20.62,20.65,231417.6245210728,11.2666,11.2775,11.2285,11.2449,231417.6245
2009-05-06 15:40:00,20.65,20.7,20.65,20.69,247947.45484400657,11.2449,11.2721,11.2449,11.2666,247947.4548
2009-05-06 15:45:00,20.68,20.7,20.63,20.67,352818.82868089766,11.2612,11.2721,11.234,11.2558,352818.8287
2009-05-06 15:50:00,20.68,20.75,20.57,20.6,459113.3004926109,11.2612,11.2993,11.2013,11.2176,459113.3005
2009-05-06 15:55:00,20.6,20.72,20.59,20.71,476956.7597153805,11.2176,11.283,11.2122,11.2775,476956.7597
2009-05-07 09:30:00,21.17,21.34,20.93,21.09,481882.8680897647,11.528,11.6206,11.3973,11.4845,481882.8681
2009-05-07 09:35:00,21.09,21.19,21.0,21.08,412260.5363984674,11.4845,11.5389,11.4355,11.479,412260.5364
2009-05-07 09:40:00,21.07,21.37,21.06,21.34,574055.8292282431,11.4736,11.6369,11.4681,11.6206,574055.8292
2009-05-07 09:45:00,21.34,21.51,21.33,21.49,477175.6978653531,11.6206,11.7132,11.6152,11.7023,477175.6979
2009-05-07 09:50:00,21.47,21.49,21.38,21.4,276518.88341543515,11.6914,11.7023,11.6424,11.6533,276518.8834
2009-05-07 09:55:00,21.39,21.57,21.38,21.51,216639.29939792008,11.6478,11.7458,11.6424,11.7132,216639.2994
2009-05-07 10:00:00,21.51,21.54,21.43,21.5,301587.3015873016,11.7132,11.7295,11.6696,11.7077,301587.3016
2009-05-07 10:05:00,21.5,21.5,21.19,21.27,278708.2649151615,11.7077,11.7077,11.5389,11.5825,278708.2649
2009-05-07 10:10:00,21.26,21.27,21.01,21.04,248823.20744389712,11.577,11.5825,11.4409,11.4572,248823.2074
2009-05-07 10:15:00,21.03,21.1,21.02,21.02,202189.38149972635,11.4518,11.4899,11.4463,11.4463,202189.3815
2009-05-07 10:20:00,21.02,21.02,20.8,20.81,253530.3776683087,11.4463,11.4463,11.3265,11.332,253530.3777
2009-05-07 10:25:00,20.8,20.81,20.46,20.55,441050.9031198687,11.3265,11.332,11.1414,11.1904,441050.9031
2009-05-07 10:30:00,20.55,20.57,20.39,20.41,225287.3563218391,11.1904,11.2013,11.1033,11.1142,225287.3563
2009-05-07 10:35:00,20.41,20.41,20.03,20.26,641160.372194855,11.1142,11.1142,10.9072,11.0325,641160.3722
2009-05-07 10:40:00,20.26,20.33,20.22,20.31,186097.42747673785,11.0325,11.0706,11.0107,11.0597,186097.4275
2009-05-07 10:45:00,20.31,20.52,20.28,20.51,224630.5418719212,11.0597,11.1741,11.0434,11.1686,224630.5419
2009-05-07 10:50:00,20.51,20.7,20.5,20.68,148002.18938149975,11.1686,11.2721,11.1632,11.2612,148002.1894
2009-05-07 10:55:00,20.68,20.7,20.65,20.7,98522.16748768474,11.2612,11.2721,11.2449,11.2721,98522.1675
2009-05-07 11:00:00,20.7,20.72,20.48,20.48,173836.8910782704,11.2721,11.283,11.1523,11.1523,173836.8911
2009-05-07 11:05:00,20.48,20.49,20.39,20.47,91078.27038861522,11.1523,11.1577,11.1033,11.1468,91078.2704
2009-05-07 11:10:00,20.47,20.54,20.45,20.47,57471.2643678161,11.1468,11.185,11.136,11.1468,57471.2644
2009-05-07 11:15:00,20.47,20.49,20.36,20.4,74876.84729064039,11.1468,11.1577,11.0869,11.1087,74876.8473
2009-05-07 11:20:00,20.38,20.42,20.31,20.41,66557.19759168035,11.0978,11.1196,11.0597,11.1142,66557.1976
2009-05-07 11:25:00,20.41,20.44,20.35,20.41,94800.21893814998,11.1142,11.1305,11.0815,11.1142,94800.2189
2009-05-07 11:30:00,20.42,20.49,20.39,20.47,91406.67761357415,11.1196,11.1577,11.1033,11.1468,91406.6776
2009-05-07 11:35:00,20.47,20.56,20.46,20.56,104324.0284619595,11.1468,11.1959,11.1414,11.1959,104324.0285
2009-05-07 11:40:00,20.56,20.62,20.55,20.62,51778.87246852765,11.1959,11.2285,11.1904,11.2285,51778.8725
2009-05-07 11:45:00,20.61,20.66,20.57,20.61,142857.14285714287,11.2231,11.2503,11.2013,11.2231,142857.1429
2009-05-07 11:50:00,20.61,20.77,20.61,20.69,97974.82211275316,11.2231,11.3102,11.2231,11.2666,97974.8221
2009-05-07 11:55:00,20.69,20.69,20.61,20.64,52326.21784345923,11.2666,11.2666,11.2231,11.2394,52326.2178
2009-05-07 12:00:00,20.64,20.68,20.61,20.65,49370.552818828684,11.2394,11.2612,11.2231,11.2449,49370.5528
2009-05-07 12:05:00,20.65,20.65,20.53,20.53,40941.43404488232,11.2449,11.2449,11.1795,11.1795,40941.434
2009-05-07 12:10:00,20.53,20.54,20.47,20.5,35796.38752052545,11.1795,11.185,11.1468,11.1632,35796.3875
2009-05-07 12:15:00,20.49,20.57,20.48,20.57,51559.93431855501,11.1577,11.2013,11.1523,11.2013,51559.9343
2009-05-07 12:20:00,20.57,20.57,20.52,20.53,56267.10454296661,11.2013,11.2013,11.1741,11.1795,56267.1045
2009-05-07 12:25:00,20.52,20.53,20.44,20.44,73563.2183908046,11.1741,11.1795,11.1305,11.1305,73563.2184
2009-05-07 12:30:00,20.44,20.49,20.44,20.46,44772.8516694034,11.1305,11.1577,11.1305,11.1414,44772.8517
2009-05-07 12:35:00,20.46,20.51,20.46,20.49,35796.38752052545,11.1414,11.1686,11.1414,11.1577,35796.3875
2009-05-07 12:40:00,20.5,20.62,20.49,20.58,78160.9195402299,11.1632,11.2285,11.1577,11.2067,78160.9195
2009-05-07 12:45:00,20.57,20.58,20.54,20.55,61083.743842364536,11.2013,11.2067,11.185,11.1904,61083.7438
2009-05-07 12:50:00,20.55,20.56,20.46,20.47,47509.5785440613,11.1904,11.1959,11.1414,11.1468,47509.5785
2009-05-07 12:55:00,20.47,20.48,20.44,20.45,21127.53147235906,11.1468,11.1523,11.1305,11.136,21127.5315
2009-05-07 13:00:00,20.44,20.47,20.39,20.43,151395.73070607553,11.1305,11.1468,11.1033,11.1251,151395.7307
2009-05-07 13:05:00,20.43,20.44,20.37,20.37,86808.97646414889,11.1251,11.1305,11.0924,11.0924,86808.9765
2009-05-07 13:10:00,20.37,20.39,20.31,20.31,90421.45593869733,11.0924,11.1033,11.0597,11.0597,90421.4559
2009-05-07 13:15:00,20.31,20.32,20.2,20.21,83853.31143951834,11.0597,11.0652,10.9998,11.0053,83853.3114
2009-05-07 13:20:00,20.2,20.24,20.16,20.16,98412.69841269842,10.9998,11.0216,10.978,10.978,98412.6984
2009-05-07 13:25:00,20.16,20.18,20.15,20.17,89217.29611384784,10.978,10.9889,10.9726,10.9835,89217.2961
2009-05-07 13:30:00,20.17,20.18,20.03,20.03,193541.3245758073,10.9835,10.9889,10.9072,10.9072,193541.3246
2009-05-07 13:35:00,20.03,20.04,19.91,19.91,215216.201423098,10.9072,10.9127,10.8419,10.8419,215216.2014
2009-05-07 13:40:00,19.91,19.91,19.81,19.83,132019.70443349754,10.8419,10.8419,10.7874,10.7983,132019.7044
2009-05-07 13:45:00,19.83,19.91,19.8,19.91,106951.28626163107,10.7983,10.8419,10.782,10.8419,106951.2863
2009-05-07 13:50:00,19.91,19.91,19.85,19.9,79146.14121510673,10.8419,10.8419,10.8092,10.8365,79146.1412
2009-05-07 13:55:00,19.9,20.05,19.89,20.05,108155.44608648056,10.8365,10.9181,10.831,10.9181,108155.4461
2009-05-07 14:00:00,20.05,20.05,19.96,20.01,106403.9408866995,10.9181,10.9181,10.8691,10.8964,106403.9409
2009-05-07 14:05:00,20.01,20.06,20.01,20.02,98303.2293377121,10.8964,10.9236,10.8964,10.9018,98303.2293
2009-05-07 14:10:00,20.02,20.02,19.82,19.86,120963.3278598796,10.9018,10.9018,10.7929,10.8147,120963.3279
2009-05-07 14:15:00,19.85,19.88,19.82,19.84,119430.76081007117,10.8092,10.8256,10.7929,10.8038,119430.7608
2009-05-07 14:20:00,19.84,19.92,19.84,19.9,178872.46852764094,10.8038,10.8473,10.8038,10.8365,178872.4685
2009-05-07 14:25:00,19.9,20.0,19.88,19.97,145265.4625068418,10.8365,10.8909,10.8256,10.8746,145265.4625
2009-05-07 14:30:00,19.97,20.01,19.88,19.88,112534.20908593322,10.8746,10.8964,10.8256,10.8256,112534.2091
2009-05-07 14:35:00,19.88,19.91,19.82,19.84,87356.32183908047,10.8256,10.8419,10.7929,10.8038,87356.3218
2009-05-07 14:40:00,19.83,19.84,19.78,19.78,107498.63163656268,10.7983,10.8038,10.7711,10.7711,107498.6316
2009-05-07 14:45:00,19.78,19.84,19.78,19.82,85714.28571428572,10.7711,10.8038,10.7711,10.7929,85714.2857
2009-05-07 14:50:00,19.83,19.91,19.8,19.8,208648.056923919,10.7983,10.8419,10.782,10.782,208648.0569
2009-05-07 14:55:00,19.8,19.89,19.78,19.86,115818.28133552273,10.782,10.831,10.7711,10.8147,115818.2813
2009-05-07 15:00:00,19.86,19.94,19.81,19.84,147783.2512315271,10.8147,10.8582,10.7874,10.8038,147783.2512
2009-05-07 15:05:00,19.83,19.83,19.73,19.77,135522.71483305967,10.7983,10.7983,10.7439,10.7657,135522.7148
2009-05-07 15:10:00,19.77,19.79,19.71,19.77,177777.77777777778,10.7657,10.7766,10.733,10.7657,177777.7778
2009-05-07 15:15:00,19.76,19.85,19.74,19.83,83634.3732895457,10.7602,10.8092,10.7493,10.7983,83634.3733
2009-05-07 15:20:00,19.84,19.98,19.82,19.91,175369.4581280788,10.8038,10.88,10.7929,10.8419,175369.4581
2009-05-07 15:25:00,19.9,19.94,19.84,19.91,177011.49425287358,10.8365,10.8582,10.8038,10.8419,177011.4943
2009-05-07 15:30:00,19.91,19.91,19.75,19.76,292172.9611384784,10.8419,10.8419,10.7548,10.7602,292172.9611
2009-05-07 15:35:00,19.77,19.89,19.75,19.88,185221.6748768473,10.7657,10.831,10.7548,10.8256,185221.6749
2009-05-07 15:40:00,19.89,19.96,19.85,19.95,214340.44882320747,10.831,10.8691,10.8092,10.8637,214340.4488
2009-05-07 15:45:00,19.95,19.98,19.89,19.93,263054.18719211826,10.8637,10.88,10.831,10.8528,263054.1872
2009-05-07 15:50:00,19.93,19.99,19.91,19.99,258565.9551176793,10.8528,10.8855,10.8419,10.8855,258565.9551
2009-05-07 15:55:00,19.99,20.01,19.94,19.98,356212.3700054735,10.8855,10.8964,10.8582,10.88,356212.37
2009-05-08 09:30:00,20.37,20.73,20.3,20.72,156869.18445539137,11.0924,11.2884,11.0543,11.283,156869.1845
2009-05-08 09:35:00,20.72,20.83,20.67,20.75,218390.80459770115,11.283,11.3429,11.2558,11.2993,218390.8046
2009-05-08 09:40:00,20.75,20.81,20.73,20.78,140120.41598248496,11.2993,11.332,11.2884,11.3157,140120.416
2009-05-08 09:45:00,20.78,20.86,20.77,20.81,99397.92008757526,11.3157,11.3592,11.3102,11.332,99397.9201
2009-05-08 09:50:00,20.81,20.89,20.75,20.75,168035.03010399564,11.332,11.3756,11.2993,11.2993,168035.0301
2009-05-08 09:55:00,20.75,20.84,20.68,20.7,111548.98741105638,11.2993,11.3483,11.2612,11.2721,111548.9874
2009-05-08 10:00:00,20.7,20.73,20.63,20.69,118992.88451012588,11.2721,11.2884,11.234,11.2666,118992.8845
2009-05-08 10:05:00,20.69,20.75,20.57,20.62,122824.30213464696,11.2666,11.2993,11.2013,11.2285,122824.3021
2009-05-08 10:10:00,20.62,20.7,20.51,20.65,152162.01423097975,11.2285,11.2721,11.1686,11.2449,152162.0142
2009-05-08 10:15:00,20.65,20.68,20.46,20.54,152052.54515599343,11.2449,11.2612,11.1414,11.185,152052.5452
2009-05-08 10:20:00,20.53,20.54,20.44,20.5,87684.7290640394,11.1795,11.185,11.1305,11.1632,87684.7291
2009-05-08 10:25:00,20.49,20.52,20.43,20.49,68637.11001642037,11.1577,11.1741,11.1251,11.1577,68637.11
2009-05-08 10:30:00,20.49,20.59,20.43,20.58,99397.92008757526,11.1577,11.2122,11.1251,11.2067,99397.9201
2009-05-08 10:35:00,20.57,20.61,20.43,20.54,237547.89272030653,11.2013,11.2231,11.1251,11.185,237547.8927
2009-05-08 10:40:00,20.55,20.57,20.49,20.53,80240.8319649699,11.1904,11.2013,11.1577,11.1795,80240.832
2009-05-08 10:45:00,20.53,20.54,20.45,20.45,88560.48166392994,11.1795,11.185,11.136,11.136,88560.4817
2009-05-08 10:50:00,20.47,20.48,20.41,20.48,67432.95019157088,11.1468,11.1523,11.1142,11.1523,67432.9502
2009-05-08 10:55:00,20.48,20.54,20.47,20.51,46305.41871921183,11.1523,11.185,11.1468,11.1686,46305.4187
2009-05-08 11:00:00,20.52,20.65,20.52,20.59,186973.1800766284,11.1741,11.2449,11.1741,11.2122,186973.1801
2009-05-08 11:05:00,20.59,20.62,20.53,20.6,121510.67323481115,11.2122,11.2285,11.1795,11.2176,121510.6732
2009-05-08 11:10:00,20.62,20.68,20.61,20.66,50574.71264367816,11.2285,11.2612,11.2231,11.2503,50574.7126
2009-05-08 11:15:00,20.67,20.75,20.65,20.73,67542.4192665572,11.2558,11.2993,11.2449,11.2884,67542.4193
2009-05-08 11:20:00,20.72,20.75,20.62,20.64,85714.28571428572,11.283,11.2993,11.2285,11.2394,85714.2857
2009-05-08 11:25:00,20.63,20.71,20.61,20.63,65134.09961685824,11.234,11.2775,11.2231,11.234,65134.0996
2009-05-08 11:30:00,20.63,20.67,20.61,20.64,50136.836343732895,11.234,11.2558,11.2231,11.2394,50136.8363
2009-05-08 11:35:00,20.63,20.73,20.63,20.71,54734.53749315818,11.234,11.2884,11.234,11.2775,54734.5375
2009-05-08 11:40:00,20.7,20.85,20.69,20.82,111439.51833607006,11.2721,11.3538,11.2666,11.3374,111439.5183
2009-05-08 11:45:00,20.83,20.85,20.8,20.85,111220.58018609745,11.3429,11.3538,11.3265,11.3538,111220.5802
2009-05-08 11:50:00,20.86,20.88,20.84,20.88,67980.29556650246,11.3592,11.3701,11.3483,11.3701,67980.2956
2009-05-08 11:55:00,20.88,20.96,20.88,20.96,79255.61029009306,11.3701,11.4137,11.3701,11.4137,79255.6103
2009-05-08 12:00:00,20.95,20.96,20.89,20.96,92829.77558839628,11.4082,11.4137,11.3756,11.4137,92829.7756
2009-05-08 12:05:00,20.96,21.02,20.96,21.0,172085.38587848932,11.4137,11.4463,11.4137,11.4355,172085.3859
2009-05-08 12:10:00,21.0,21.08,21.0,21.07,123043.2402846196,11.4355,11.479,11.4355,11.4736,123043.2403
2009-05-08 12:15:00,21.07,21.15,21.07,21.15,134756.43130815544,11.4736,11.5171,11.4736,11.5171,134756.4313
2009-05-08 12:20:00,21.15,21.16,20.97,21.0,124685.27640941436,11.5171,11.5226,11.4191,11.4355,124685.2764
2009-05-08 12:25:00,21.01,21.01,20.92,20.92,77613.57416529831,11.4409,11.4409,11.3919,11.3919,77613.5742
2009-05-08 12:30:00,20.92,21.0,20.92,21.0,80678.70826491517,11.3919,11.4355,11.3919,11.4355,80678.7083
2009-05-08 12:35:00,21.0,21.03,20.98,20.98,89107.82703886152,11.4355,11.4518,11.4246,11.4246,89107.827
2009-05-08 12:40:00,20.99,21.02,20.99,21.01,59441.70771756979,11.43,11.4463,11.43,11.4409,59441.7077
2009-05-08 12:45:00,21.0,21.01,20.86,20.87,84400.65681444992,11.4355,11.4409,11.3592,11.3647,84400.6568
2009-05-08 12:50:00,20.86,20.93,20.85,20.93,64039.40886699508,11.3592,11.3973,11.3538,11.3973,64039.4089
2009-05-08 12:55:00,20.93,21.04,20.93,21.0,63711.00164203613,11.3973,11.4572,11.3973,11.4355,63711.0016
2009-05-08 13:00:00,21.01,21.03,20.98,21.02,138040.50355774493,11.4409,11.4518,11.4246,11.4463,138040.5036
2009-05-08 13:05:00,21.02,21.03,20.96,21.0,148877.94198139026,11.4463,11.4518,11.4137,11.4355,148877.942
2009-05-08 13:10:00,21.0,21.01,20.94,21.0,133990.14778325125,11.4355,11.4409,11.4028,11.4355,133990.1478
2009-05-08 13:15:00,21.0,21.01,20.96,21.0,135194.30760810073,11.4355,11.4409,11.4137,11.4355,135194.3076
2009-05-08 13:20:00,21.0,21.09,20.99,21.06,120744.38970990696,11.4355,11.4845,11.43,11.4681,120744.3897
2009-05-08 13:25:00,21.06,21.07,21.01,21.01,44225.506294471816,11.4681,11.4736,11.4409,11.4409,44225.5063
2009-05-08 13:30:00,21.01,21.05,20.98,21.04,74001.09469074987,11.4409,11.4627,11.4246,11.4572,74001.0947
2009-05-08 13:35:00,21.04,21.06,21.02,21.05,46086.48056923919,11.4572,11.4681,11.4463,11.4627,46086.4806
2009-05-08 13:40:00,21.05,21.09,21.05,21.08,44882.32074438971,11.4627,11.4845,11.4627,11.479,44882.3207
2009-05-08 13:45:00,21.09,21.22,21.08,21.18,247837.98576902025,11.4845,11.5553,11.479,11.5335,247837.9858
2009-05-08 13:50:00,21.17,21.18,21.09,21.15,77723.04324028462,11.528,11.5335,11.4845,11.5171,77723.0432
2009-05-08 13:55:00,21.16,21.17,21.1,21.1,78927.2030651341,11.5226,11.528,11.4899,11.4899,78927.2031
2009-05-08 14:00:00,21.11,21.21,21.11,21.17,103776.68308702792,11.4954,11.5498,11.4954,11.528,103776.6831
2009-05-08 14:05:00,21.17,21.19,21.12,21.12,82977.5588396278,11.528,11.5389,11.5008,11.5008,82977.5588
2009-05-08 14:10:00,21.12,21.27,21.12,21.25,233825.94417077172,11.5008,11.5825,11.5008,11.5716,233825.9442
2009-05-08 14:15:00,21.24,21.27,21.2,21.26,123918.99288451012,11.5661,11.5825,11.5444,11.577,123918.9929
2009-05-08 14:20:00,21.25,21.33,21.25,21.33,238752.052545156,11.5716,11.6152,11.5716,11.6152,238752.0525
2009-05-08 14:25:00,21.32,21.32,21.28,21.29,154679.80295566504,11.6097,11.6097,11.5879,11.5934,154679.803
2009-05-08 14:30:00,21.29,21.36,21.28,21.36,113738.36891078272,11.5934,11.6315,11.5879,11.6315,113738.3689
2009-05-08 14:35:00,21.36,21.39,21.33,21.37,165626.71045429667,11.6315,11.6478,11.6152,11.6369,165626.7105
2009-05-08 14:40:00,21.38,21.44,21.37,21.41,242474.0010946908,11.6424,11.6751,11.6369,11.6587,242474.0011
2009-05-08 14:45:00,21.43,21.52,21.42,21.51,220689.6551724138,11.6696,11.7186,11.6642,11.7132,220689.6552
2009-05-08 14:50:00,21.52,21.57,21.49,21.52,232293.37712096333,11.7186,11.7458,11.7023,11.7186,232293.3771
2009-05-08 14:55:00,21.51,21.52,21.45,21.47,153585.11220580188,11.7132,11.7186,11.6805,11.6914,153585.1122
2009-05-08 15:00:00,21.48,21.49,21.45,21.47,153804.0503557745,11.6968,11.7023,11.6805,11.6914,153804.0504
2009-05-08 15:05:00,21.46,21.49,21.39,21.49,186316.36562671047,11.6859,11.7023,11.6478,11.7023,186316.3656
2009-05-08 15:10:00,21.49,21.49,21.38,21.38,144718.11713191023,11.7023,11.7023,11.6424,11.6424,144718.1171
2009-05-08 15:15:00,21.38,21.39,21.3,21.33,213464.6962233169,11.6424,11.6478,11.5988,11.6152,213464.6962
2009-05-08 15:20:00,21.33,21.39,21.31,21.38,187301.5873015873,11.6152,11.6478,11.6043,11.6424,187301.5873
2009-05-08 15:25:00,21.38,21.45,21.29,21.3,178434.59222769568,11.6424,11.6805,11.5934,11.5988,178434.5922
2009-05-08 15:30:00,21.3,21.32,21.22,21.23,299726.3273125342,11.5988,11.6097,11.5553,11.5607,299726.3273
2009-05-08 15:35:00,21.23,21.26,21.16,21.16,153694.58128078817,11.5607,11.577,11.5226,11.5226,153694.5813
2009-05-08 15:40:00,21.16,21.34,21.16,21.32,265681.4449917898,11.5226,11.6206,11.5226,11.6097,265681.445
2009-05-08 15:45:00,21.32,21.33,21.2,21.2,337383.689107827,11.6097,11.6152,11.5444,11.5444,337383.6891
2009-05-08 15:50:00,21.2,21.22,21.11,21.19,269950.7389162562,11.5444,11.5553,11.4954,11.5389,269950.7389
2009-05-08 15:55:00,21.19,21.29,21.19,21.27,358839.62780514505,11.5389,11.5934,11.5389,11.5825,358839.6278
2009-05-11 09:30:00,20.61,20.76,20.57,20.64,214887.79419813905,11.2231,11.3048,11.2013,11.2394,214887.7942
2009-05-11 09:35:00,20.64,20.64,20.51,20.58,221455.938697318,11.2394,11.2394,11.1686,11.2067,221455.9387
2009-05-11 09:40:00,20.58,20.66,20.26,20.34,257690.2025177888,11.2067,11.2503,11.0325,11.0761,257690.2025
2009-05-11 09:45:00,20.33,20.35,20.19,20.21,250465.24356869183,11.0706,11.0815,10.9944,11.0053,250465.2436
2009-05-11 09:50:00,20.19,20.22,20.1,20.19,344499.17898193764,10.9944,11.0107,10.9454,10.9944,344499.179
2009-05-11 09:55:00,20.2,20.28,20.17,20.22,216529.8303229338,10.9998,11.0434,10.9835,11.0107,216529.8303
2009-05-11 10:00:00,20.22,20.22,20.13,20.17,149972.63273125343,11.0107,11.0107,10.9617,10.9835,149972.6327
2009-05-11 10:05:00,20.18,20.31,20.16,20.22,187192.118226601,10.9889,11.0597,10.978,11.0107,187192.1182
2009-05-11 10:10:00,20.22,20.3,20.2,20.26,166064.58675424193,11.0107,11.0543,10.9998,11.0325,166064.5868
2009-05-11 10:15:00,20.26,20.27,20.19,20.22,98960.04378763,11.0325,11.0379,10.9944,11.0107,98960.0438
2009-05-11 10:20:00,20.22,20.35,20.19,20.2,133880.67870826492,11.0107,11.0815,10.9944,10.9998,133880.6787
2009-05-11 10:25:00,20.19,20.23,20.12,20.12,175369.4581280788,10.9944,11.0162,10.9563,10.9563,175369.4581
2009-05-11 10:30:00,20.13,20.22,20.11,20.17,100711.54898741106,10.9617,11.0107,10.9508,10.9835,100711.549
2009-05-11 10:35:00,20.17,20.26,20.13,20.18,103776.68308702792,10.9835,11.0325,10.9617,10.9889,103776.6831
2009-05-11 10:40:00,20.17,20.32,20.14,20.3,131691.2972085386,10.9835,11.0652,10.9671,11.0543,131691.2972
2009-05-11 10:45:00,20.3,20.3,20.22,20.22,96332.7859879584,11.0543,11.0543,11.0107,11.0107,96332.786
2009-05-11 10:50:00,20.24,20.26,20.19,20.26,102572.52326217844,11.0216,11.0325,10.9944,11.0325,102572.5233
2009-05-11 10:55:00,20.25,20.3,20.22,20.24,103448.27586206896,11.027,11.0543,11.0107,11.0216,103448.2759
2009-05-11 11:00:00,20.24,20.27,20.22,20.26,81882.86808976464,11.0216,11.0379,11.0107,11.0325,81882.8681
2009-05-11 11:05:00,20.26,20.33,20.26,20.27,72796.93486590039,11.0325,11.0706,11.0325,11.0379,72796.9349
2009-05-11 11:10:00,20.28,20.28,20.22,20.24,72796.93486590039,11.0434,11.0434,11.0107,11.0216,72796.9349
2009-05-11 11:15:00,20.24,20.31,20.23,20.25,86699.50738916257,11.0216,11.0597,11.0162,11.027,86699.5074
2009-05-11 11:20:00,20.25,20.26,20.19,20.22,56048.16639299398,11.027,11.0325,10.9944,11.0107,56048.1664
2009-05-11 11:25:00,20.22,20.23,20.19,20.2,80350.30103995622,11.0107,11.0162,10.9944,10.9998,80350.301
2009-05-11 11:30:00,20.2,20.22,20.15,20.15,73344.28024083197,10.9998,11.0107,10.9726,10.9726,73344.2802
2009-05-11 11:35:00,20.15,20.16,20.11,20.12,88122.60536398468,10.9726,10.978,10.9508,10.9563,88122.6054
2009-05-11 11:40:00,20.12,20.14,20.11,20.14,86371.10016420361,10.9563,10.9671,10.9508,10.9671,86371.1002
2009-05-11 11:45:00,20.14,20.21,20.13,20.15,159277.5041050903,10.9671,11.0053,10.9617,10.9726,159277.5041
2009-05-11 11:50:00,20.14,20.17,20.11,20.12,148440.065681445,10.9671,10.9835,10.9508,10.9563,148440.0657
2009-05-11 11:55:00,20.12,20.14,20.1,20.1,126874.65790914067,10.9563,10.9671,10.9454,10.9454,126874.6579
2009-05-11 12:00:00,20.1,20.1,19.99,20.01,220251.7788724685,10.9454,10.9454,10.8855,10.8964,220251.7789
2009-05-11 12:05:00,20.01,20.05,19.99,19.99,109688.013136289,10.8964,10.9181,10.8855,10.8855,109688.0131
2009-05-11 12:10:00,19.99,20.0,19.92,19.95,117350.84838533116,10.8855,10.8909,10.8473,10.8637,117350.8484
2009-05-11 12:15:00,19.95,19.96,19.91,19.91,118992.88451012588,10.8637,10.8691,10.8419,10.8419,118992.8845
2009-05-11 12:20:00,19.91,19.95,19.91,19.93,104105.09031198687,10.8419,10.8637,10.8419,10.8528,104105.0903
2009-05-11 12:25:00,19.94,20.0,19.93,19.96,99726.3273125342,10.8582,10.8909,10.8528,10.8691,99726.3273
2009-05-11 12:30:00,19.96,19.96,19.91,19.91,112643.67816091956,10.8691,10.8691,10.8419,10.8419,112643.6782
2009-05-11 12:35:00,19.91,19.95,19.91,19.91,195840.17515052,10.8419,10.8637,10.8419,10.8419,195840.1752
2009-05-11 12:40:00,19.92,19.92,19.87,19.92,163218.3908045977,10.8473,10.8473,10.8201,10.8473,163218.3908
2009-05-11 12:45:00,19.92,19.95,19.89,19.9,119649.6989600438,10.8473,10.8637,10.831,10.8365,119649.699
2009-05-11 12:50:00,19.89,19.89,19.83,19.86,66885.6048166393,10.831,10.831,10.7983,10.8147,66885.6048
2009-05-11 12:55:00,19.86,19.92,19.85,19.89,72359.05856595511,10.8147,10.8473,10.8092,10.831,72359.0586
2009-05-11 13:00:00,19.89,19.91,19.84,19.84,86590.03831417624,10.831,10.8419,10.8038,10.8038,86590.0383
2009-05-11 13:05:00,19.84,19.89,19.84,19.87,66666.66666666667,10.8038,10.831,10.8038,10.8201,66666.6667
2009-05-11 13:10:00,19.88,19.94,19.87,19.91,64915.161466885605,10.8256,10.8582,10.8201,10.8419,64915.1615
2009-05-11 13:15:00,19.91,19.91,19.87,19.9,83415.43513957308,10.8419,10.8419,10.8201,10.8365,83415.4351
2009-05-11 13:20:00,19.89,19.97,19.89,19.97,72249.5894909688,10.831,10.8746,10.831,10.8746,72249.5895
2009-05-11 13:25:00,19.97,20.02,19.96,20.01,78489.32676518883,10.8746,10.9018,10.8691,10.8964,78489.3268
2009-05-11 13:30:00,20.02,20.02,19.98,20.01,112534.20908593322,10.9018,10.9018,10.88,10.8964,112534.2091
2009-05-11 13:35:00,20.01,20.06,19.96,20.06,115380.40503557744,10.8964,10.9236,10.8691,10.9236,115380.405
2009-05-11 13:40:00,20.06,20.06,20.0,20.02,96551.72413793104,10.9236,10.9236,10.8909,10.9018,96551.7241
2009-05-11 13:45:00,20.02,20.03,20.01,20.02,65024.63054187192,10.9018,10.9072,10.8964,10.9018,65024.6305
2009-05-11 13:50:00,20.02,20.06,20.01,20.05,75971.53804050355,10.9018,10.9236,10.8964,10.9181,75971.538
2009-05-11 13:55:00,20.06,20.06,20.01,20.04,62397.37274220033,10.9236,10.9236,10.8964,10.9127,62397.3727
2009-05-11 14:00:00,20.04,20.04,19.95,19.96,99397.92008757526,10.9127,10.9127,10.8637,10.8691,99397.9201
2009-05-11 14:05:00,19.95,19.96,19.93,19.96,80350.30103995622,10.8637,10.8691,10.8528,10.8691,80350.301
2009-05-11 14:10:00,19.95,19.98,19.95,19.98,131581.82813355228,10.8637,10.88,10.8637,10.88,131581.8281
2009-05-11 14:15:00,19.98,20.01,19.97,20.01,168910.78270388616,10.88,10.8964,10.8746,10.8964,168910.7827
2009-05-11 14:20:00,20.01,20.05,20.0,20.02,115818.28133552273,10.8964,10.9181,10.8909,10.9018,115818.2813
2009-05-11 14:25:00,20.02,20.03,20.0,20.01,98850.57471264368,10.9018,10.9072,10.8909,10.8964,98850.5747
2009-05-11 14:30:00,20.01,20.01,20.0,20.01,109797.48221127532,10.8964,10.8964,10.8909,10.8964,109797.4822
2009-05-11 14:35:00,20.01,20.01,19.94,19.99,129830.3229337712,10.8964,10.8964,10.8582,10.8855,129830.3229
2009-05-11 14:40:00,19.99,20.01,19.97,20.01,75205.25451559934,10.8855,10.8964,10.8746,10.8964,75205.2545
2009-05-11 14:45:00,20.01,20.03,20.01,20.03,103557.7449370553,10.8964,10.9072,10.8964,10.9072,103557.7449
2009-05-11 14:50:00,20.03,20.03,20.02,20.02,51559.93431855501,10.9072,10.9072,10.9018,10.9018,51559.9343
2009-05-11 14:55:00,20.02,20.03,20.01,20.01,55172.41379310345,10.9018,10.9072,10.8964,10.8964,55172.4138
2009-05-11 15:00:00,20.01,20.01,19.96,19.96,122605.36398467432,10.8964,10.8964,10.8691,10.8691,122605.364
2009-05-11 15:05:00,19.96,19.99,19.94,19.96,142747.67378215655,10.8691,10.8855,10.8582,10.8691,142747.6738
2009-05-11 15:10:00,19.96,20.01,19.96,19.98,114614.12151067324,10.8691,10.8964,10.8691,10.88,114614.1215
2009-05-11 15:15:00,19.98,20.02,19.96,19.98,162561.5763546798,10.88,10.9018,10.8691,10.88,162561.5764
2009-05-11 15:20:00,19.98,20.0,19.92,19.94,143513.95730706077,10.88,10.8909,10.8473,10.8582,143513.9573
2009-05-11 15:25:00,19.92,20.01,19.92,19.99,116803.50301039957,10.8473,10.8964,10.8473,10.8855,116803.503
2009-05-11 15:30:00,19.98,19.99,19.92,19.92,139025.7252326218,10.88,10.8855,10.8473,10.8473,139025.7252
2009-05-11 15:35:00,19.92,19.94,19.9,19.92,155227.14833059662,10.8473,10.8582,10.8365,10.8473,155227.1483
2009-05-11 15:40:00,19.91,19.92,19.83,19.84,342966.6119321292,10.8419,10.8473,10.7983,10.8038,342966.6119
2009-05-11 15:45:00,19.83,19.9,19.83,19.88,282649.1516146689,10.7983,10.8365,10.7983,10.8256,282649.1516
2009-05-11 15:50:00,19.88,19.91,19.85,19.91,396059.11330049264,10.8256,10.8419,10.8092,10.8419,396059.1133
2009-05-11 15:55:00,19.91,19.96,19.88,19.95,392008.7575259989,10.8419,10.8691,10.8256,10.8637,392008.7575
2009-05-12 09:30:00,20.1,20.1,19.96,20.04,365079.3650793651,10.9454,10.9454,10.8691,10.9127,365079.3651
2009-05-12 09:35:00,20.04,20.13,20.02,20.06,204597.7011494253,10.9127,10.9617,10.9018,10.9236,204597.7011
2009-05-12 09:40:00,20.04,20.05,19.93,19.95,204816.639299398,10.9127,10.9181,10.8528,10.8637,204816.6393
2009-05-12 09:45:00,19.94,19.97,19.74,19.76,206458.67542419268,10.8582,10.8746,10.7493,10.7602,206458.6754
2009-05-12 09:50:00,19.76,19.86,19.72,19.79,152928.29775588398,10.7602,10.8147,10.7384,10.7766,152928.2978
2009-05-12 09:55:00,19.79,19.8,19.64,19.69,243459.2227695676,10.7766,10.782,10.6949,10.7221,243459.2228
2009-05-12 10:00:00,19.7,19.73,19.62,19.73,218719.2118226601,10.7275,10.7439,10.684,10.7439,218719.2118
2009-05-12 10:05:00,19.72,19.72,19.64,19.7,98960.04378763,10.7384,10.7384,10.6949,10.7275,98960.0438
2009-05-12 10:10:00,19.69,19.7,19.61,19.61,86261.6310892173,10.7221,10.7275,10.6785,10.6785,86261.6311
2009-05-12 10:15:00,19.6,19.62,19.37,19.51,381718.6644772852,10.6731,10.684,10.5478,10.6241,381718.6645
2009-05-12 10:20:00,19.51,19.6,19.4,19.58,139354.13245758074,10.6241,10.6731,10.5642,10.6622,139354.1325
2009-05-12 10:25:00,19.56,19.56,19.44,19.46,62725.77996715928,10.6513,10.6513,10.586,10.5969,62725.78
2009-05-12 10:30:00,19.45,19.47,19.35,19.36,175697.86535303778,10.5914,10.6023,10.537,10.5424,175697.8654
2009-05-12 10:35:00,19.35,19.43,19.32,19.39,99616.8582375479,10.537,10.5805,10.5206,10.5587,99616.8582
2009-05-12 10:40:00,19.38,19.38,19.32,19.38,80021.89381499727,10.5533,10.5533,10.5206,10.5533,80021.8938
2009-05-12 10:45:00,19.38,19.47,19.35,19.47,72468.52764094144,10.5533,10.6023,10.537,10.6023,72468.5276
2009-05-12 10:50:00,19.46,19.47,19.38,19.4,69074.98631636563,10.5969,10.6023,10.5533,10.5642,69074.9863
2009-05-12 10:55:00,19.4,19.5,19.37,19.5,59551.17679255611,10.5642,10.6186,10.5478,10.6186,59551.1768
2009-05-12 11:00:00,19.51,19.53,19.48,19.48,31636.56267104543,10.6241,10.635,10.6077,10.6077,31636.5627
2009-05-12 11:05:00,19.48,19.53,19.48,19.5,36562.67104542967,10.6077,10.635,10.6077,10.6186,36562.671
2009-05-12 11:10:00,19.5,19.52,19.48,19.49,59003.831417624526,10.6186,10.6295,10.6077,10.6132,59003.8314
2009-05-12 11:15:00,19.5,19.53,19.48,19.53,41488.7794198139,10.6186,10.635,10.6077,10.635,41488.7794
2009-05-12 11:20:00,19.55,19.55,19.48,19.49,74110.56376573618,10.6459,10.6459,10.6077,10.6132,74110.5638
2009-05-12 11:25:00,19.49,19.53,19.48,19.51,62944.71811713191,10.6132,10.635,10.6077,10.6241,62944.7181
2009-05-12 11:30:00,19.5,19.58,19.48,19.5,43349.75369458128,10.6186,10.6622,10.6077,10.6186,43349.7537
2009-05-12 11:35:00,19.51,19.55,19.49,19.49,49808.42911877395,10.6241,10.6459,10.6132,10.6132,49808.4291
2009-05-12 11:40:00,19.48,19.5,19.46,19.5,38752.052545156,10.6077,10.6186,10.5969,10.6186,38752.0525
2009-05-12 11:45:00,19.49,19.5,19.43,19.43,44553.91351943076,10.6132,10.6186,10.5805,10.5805,44553.9135
2009-05-12 11:50:00,19.42,19.44,19.35,19.38,67432.95019157088,10.5751,10.586,10.537,10.5533,67432.9502
2009-05-12 11:55:00,19.38,19.43,19.35,19.43,48823.2074438971,10.5533,10.5805,10.537,10.5805,48823.2074
2009-05-12 12:00:00,19.44,19.48,19.43,19.46,69403.39354132458,10.586,10.6077,10.5805,10.5969,69403.3935
2009-05-12 12:05:00,19.45,19.46,19.34,19.34,45539.13519430761,10.5914,10.5969,10.5315,10.5315,45539.1352
2009-05-12 12:10:00,19.34,19.36,19.32,19.33,55829.22824302135,10.5315,10.5424,10.5206,10.5261,55829.2282
2009-05-12 12:15:00,19.32,19.35,19.23,19.23,174603.17460317462,10.5206,10.537,10.4716,10.4716,174603.1746
2009-05-12 12:20:00,19.24,19.24,19.14,19.15,246305.41871921183,10.4771,10.4771,10.4226,10.428,246305.4187
2009-05-12 12:25:00,19.15,19.16,19.11,19.12,111439.51833607006,10.428,10.4335,10.4063,10.4117,111439.5183
2009-05-12 12:30:00,19.12,19.13,19.1,19.12,137931.03448275864,10.4117,10.4172,10.4008,10.4117,137931.0345
2009-05-12 12:35:00,19.11,19.12,19.04,19.06,99507.38916256158,10.4063,10.4117,10.3681,10.379,99507.3892
2009-05-12 12:40:00,19.06,19.11,19.03,19.06,87794.19813902573,10.379,10.4063,10.3627,10.379,87794.1981
2009-05-12 12:45:00,19.06,19.12,19.05,19.11,96223.31691297208,10.379,10.4117,10.3736,10.4063,96223.3169
2009-05-12 12:50:00,19.11,19.12,19.06,19.06,58347.01696770662,10.4063,10.4117,10.379,10.379,58347.017
2009-05-12 12:55:00,19.07,19.07,19.0,19.01,81335.52271483306,10.3845,10.3845,10.3464,10.3518,81335.5227
2009-05-12 13:00:00,19.02,19.06,19.01,19.06,59113.30049261084,10.3573,10.379,10.3518,10.379,59113.3005
2009-05-12 13:05:00,19.06,19.07,19.01,19.03,64367.81609195402,10.379,10.3845,10.3518,10.3627,64367.8161
2009-05-12 13:10:00,19.03,19.07,18.97,18.98,183798.5769020252,10.3627,10.3845,10.33,10.3355,183798.5769
2009-05-12 13:15:00,18.98,19.02,18.97,19.02,188834.15435139573,10.3355,10.3573,10.33,10.3573,188834.1544
2009-05-12 13:20:00,19.02,19.08,19.01,19.04,133771.2096332786,10.3573,10.3899,10.3518,10.3681,133771.2096
2009-05-12 13:25:00,19.04,19.04,18.99,19.0,144827.58620689655,10.3681,10.3681,10.3409,10.3464,144827.5862
2009-05-12 13:30:00,19.0,19.01,18.98,19.0,90202.51778872468,10.3464,10.3518,10.3355,10.3464,90202.5178
2009-05-12 13:35:00,18.99,19.07,18.99,19.03,248056.9239189929,10.3409,10.3845,10.3409,10.3627,248056.9239
2009-05-12 13:40:00,19.02,19.06,19.0,19.0,117569.78653530378,10.3573,10.379,10.3464,10.3464,117569.7865
2009-05-12 13:45:00,19.0,19.07,19.0,19.07,159715.3804050356,10.3464,10.3845,10.3464,10.3845,159715.3804
2009-05-12 13:50:00,19.07,19.1,19.06,19.09,107170.22441160372,10.3845,10.4008,10.379,10.3954,107170.2244
2009-05-12 13:55:00,19.09,19.09,19.0,19.01,89764.64148877942,10.3954,10.3954,10.3464,10.3518,89764.6415
2009-05-12 14:00:00,19.01,19.07,19.0,19.07,104980.8429118774,10.3518,10.3845,10.3464,10.3845,104980.8429
2009-05-12 14:05:00,19.07,19.12,19.05,19.11,69184.45539135195,10.3845,10.4117,10.3736,10.4063,69184.4554
2009-05-12 14:10:00,19.12,19.14,19.07,19.08,121401.20415982486,10.4117,10.4226,10.3845,10.3899,121401.2042
2009-05-12 14:15:00,19.08,19.12,19.08,19.1,124794.74548440066,10.3899,10.4117,10.3899,10.4008,124794.7455
2009-05-12 14:20:00,19.11,19.24,19.1,19.23,192008.75752599887,10.4063,10.4771,10.4008,10.4716,192008.7575
2009-05-12 14:25:00,19.22,19.23,19.14,19.16,84729.06403940887,10.4662,10.4716,10.4226,10.4335,84729.064
2009-05-12 14:30:00,19.15,19.18,19.13,19.18,76409.41434044883,10.428,10.4444,10.4172,10.4444,76409.4143
2009-05-12 14:35:00,19.18,19.3,19.17,19.3,96989.6004378763,10.4444,10.5097,10.4389,10.5097,96989.6004
2009-05-12 14:40:00,19.3,19.33,19.26,19.27,152490.4214559387,10.5097,10.5261,10.4879,10.4934,152490.4215
2009-05-12 14:45:00,19.27,19.27,19.2,19.23,237547.89272030653,10.4934,10.4934,10.4553,10.4716,237547.8927
2009-05-12 14:50:00,19.23,19.26,19.21,19.26,176683.08702791462,10.4716,10.4879,10.4607,10.4879,176683.087
2009-05-12 14:55:00,19.26,19.36,19.26,19.3,230322.93377120965,10.4879,10.5424,10.4879,10.5097,230322.9338
2009-05-12 15:00:00,19.3,19.38,19.29,19.3,188834.15435139573,10.5097,10.5533,10.5043,10.5097,188834.1544
2009-05-12 15:05:00,19.31,19.33,19.22,19.3,158949.09688013137,10.5152,10.5261,10.4662,10.5097,158949.0969
2009-05-12 15:10:00,19.29,19.31,19.22,19.25,149753.69458128078,10.5043,10.5152,10.4662,10.4825,149753.6946
2009-05-12 15:15:00,19.25,19.33,19.25,19.31,112315.2709359606,10.4825,10.5261,10.4825,10.5152,112315.2709
2009-05-12 15:20:00,19.31,19.35,19.27,19.35,97427.47673782158,10.5152,10.537,10.4934,10.537,97427.4767
2009-05-12 15:25:00,19.35,19.44,19.34,19.35,213026.8199233717,10.537,10.586,10.5315,10.537,213026.8199
2009-05-12 15:30:00,19.36,19.38,19.33,19.36,183908.0459770115,10.5424,10.5533,10.5261,10.5424,183908.046
2009-05-12 15:35:00,19.35,19.41,19.35,19.38,144827.58620689655,10.537,10.5696,10.537,10.5533,144827.5862
2009-05-12 15:40:00,19.38,19.41,19.35,19.37,153694.58128078817,10.5533,10.5696,10.537,10.5478,153694.5813
2009-05-12 15:45:00,19.37,19.42,19.37,19.39,173836.8910782704,10.5478,10.5751,10.5478,10.5587,173836.8911
2009-05-12 15:50:00,19.39,19.4,19.36,19.38,204050.3557744937,10.5587,10.5642,10.5424,10.5533,204050.3558
2009-05-12 15:55:00,19.38,19.38,19.29,19.3,465900.38314176246,10.5533,10.5533,10.5043,10.5097,465900.3831
2009-05-13 09:30:00,18.91,19.04,18.73,18.73,349644.22550629446,10.2974,10.3681,10.1993,10.1993,349644.2255
2009-05-13 09:35:00,18.74,18.77,18.59,18.71,274220.03284072253,10.2048,10.2211,10.1231,10.1884,274220.0328
2009-05-13 09:40:00,18.7,18.84,18.67,18.82,135413.24575807335,10.183,10.2592,10.1667,10.2483,135413.2458
2009-05-13 09:45:00,18.82,18.95,18.81,18.92,301587.3015873016,10.2483,10.3191,10.2429,10.3028,301587.3016
2009-05-13 09:50:00,18.9,18.98,18.89,18.94,258347.01696770664,10.2919,10.3355,10.2865,10.3137,258347.017
2009-05-13 09:55:00,18.93,18.94,18.75,18.75,196278.05145046525,10.3082,10.3137,10.2102,10.2102,196278.0515
2009-05-13 10:00:00,18.75,18.8,18.67,18.8,184345.9222769568,10.2102,10.2375,10.1667,10.2375,184345.9223
2009-05-13 10:05:00,18.79,18.88,18.76,18.81,124356.8691844554,10.232,10.281,10.2157,10.2429,124356.8692
2009-05-13 10:10:00,18.81,18.9,18.81,18.88,119430.76081007117,10.2429,10.2919,10.2429,10.281,119430.7608
2009-05-13 10:15:00,18.89,18.96,18.88,18.94,134099.61685823754,10.2865,10.3246,10.281,10.3137,134099.6169
2009-05-13 10:20:00,18.94,19.01,18.91,18.96,96113.84783798576,10.3137,10.3518,10.2974,10.3246,96113.8478
2009-05-13 10:25:00,18.96,19.07,18.89,19.03,151943.0760810071,10.3246,10.3845,10.2865,10.3627,151943.0761
2009-05-13 10:30:00,19.03,19.38,18.99,19.27,905856.595511768,10.3627,10.5533,10.3409,10.4934,905856.5955
2009-05-13 10:35:00,19.27,19.38,19.24,19.27,332019.7044334976,10.4934,10.5533,10.4771,10.4934,332019.7044
2009-05-13 10:40:00,19.27,19.34,19.17,19.25,201423.09797482213,10.4934,10.5315,10.4389,10.4825,201423.098
2009-05-13 10:45:00,19.23,19.27,19.17,19.26,196715.9277504105,10.4716,10.4934,10.4389,10.4879,196715.9278
2009-05-13 10:50:00,19.26,19.37,19.22,19.31,147892.72030651342,10.4879,10.5478,10.4662,10.5152,147892.7203
2009-05-13 10:55:00,19.29,19.3,19.17,19.17,126546.25068418172,10.5043,10.5097,10.4389,10.4389,126546.2507
2009-05-13 11:00:00,19.17,19.27,19.09,19.22,135632.183908046,10.4389,10.4934,10.3954,10.4662,135632.1839
2009-05-13 11:05:00,19.24,19.28,19.17,19.24,243678.16091954024,10.4771,10.4988,10.4389,10.4771,243678.1609
2009-05-13 11:10:00,19.23,19.37,19.23,19.31,266885.60481663933,10.4716,10.5478,10.4716,10.5152,266885.6048
2009-05-13 11:15:00,19.31,19.47,19.31,19.43,269403.3935413246,10.5152,10.6023,10.5152,10.5805,269403.3935
2009-05-13 11:20:00,19.43,19.5,19.38,19.41,181390.25725232624,10.5805,10.6186,10.5533,10.5696,181390.2573
2009-05-13 11:25:00,19.42,19.42,19.3,19.31,62944.71811713191,10.5751,10.5751,10.5097,10.5152,62944.7181
2009-05-13 11:30:00,19.31,19.34,19.22,19.24,115818.28133552273,10.5152,10.5315,10.4662,10.4771,115818.2813
2009-05-13 11:35:00,19.23,19.26,19.23,19.23,100164.20361247948,10.4716,10.4879,10.4716,10.4716,100164.2036
2009-05-13 11:40:00,19.23,19.27,19.23,19.25,207006.02079912424,10.4716,10.4934,10.4716,10.4825,207006.0208
2009-05-13 11:45:00,19.25,19.36,19.23,19.33,314066.7761357417,10.4825,10.5424,10.4716,10.5261,314066.7761
2009-05-13 11:50:00,19.33,19.4,19.31,19.33,155555.55555555556,10.5261,10.5642,10.5152,10.5261,155555.5556
2009-05-13 11:55:00,19.33,19.37,19.23,19.23,109359.60591133006,10.5261,10.5478,10.4716,10.4716,109359.6059
2009-05-13 12:00:00,19.23,19.33,19.23,19.3,156102.90093048714,10.4716,10.5261,10.4716,10.5097,156102.9009
2009-05-13 12:05:00,19.3,19.32,19.28,19.31,65790.91406677614,10.5097,10.5206,10.4988,10.5152,65790.9141
2009-05-13 12:10:00,19.32,19.41,19.3,19.4,177449.37055281884,10.5206,10.5696,10.5097,10.5642,177449.3706
2009-05-13 12:15:00,19.41,19.42,19.35,19.37,104433.4975369458,10.5696,10.5751,10.537,10.5478,104433.4975
2009-05-13 12:20:00,19.37,19.38,19.31,19.37,273125.34209085937,10.5478,10.5533,10.5152,10.5478,273125.3421
2009-05-13 12:25:00,19.37,19.38,19.28,19.38,98741.10563765735,10.5478,10.5533,10.4988,10.5533,98741.1056
2009-05-13 12:30:00,19.38,19.38,19.24,19.3,182266.00985221675,10.5533,10.5533,10.4771,10.5097,182266.0099
2009-05-13 12:35:00,19.31,19.31,19.23,19.23,103119.86863711002,10.5152,10.5152,10.4716,10.4716,103119.8686
2009-05-13 12:40:00,19.24,19.26,19.23,19.23,54953.47564313082,10.4771,10.4879,10.4716,10.4716,54953.4756
2009-05-13 12:45:00,19.23,19.23,19.17,19.17,126217.84345922276,10.4716,10.4716,10.4389,10.4389,126217.8435
2009-05-13 12:50:00,19.17,19.17,19.05,19.05,201860.9742747674,10.4389,10.4389,10.3736,10.3736,201860.9743
2009-05-13 12:55:00,19.06,19.06,19.02,19.06,259660.6458675424,10.379,10.379,10.3573,10.379,259660.6459
2009-05-13 13:00:00,19.05,19.08,19.02,19.02,320197.04433497536,10.3736,10.3899,10.3573,10.3573,320197.0443
2009-05-13 13:05:00,19.01,19.01,18.96,18.97,469622.3316912973,10.3518,10.3518,10.3246,10.33,469622.3317
2009-05-13 13:10:00,18.98,18.99,18.96,18.97,75971.53804050355,10.3355,10.3409,10.3246,10.33,75971.538
2009-05-13 13:15:00,18.96,18.99,18.91,18.95,134318.55500821018,10.3246,10.3409,10.2974,10.3191,134318.555
2009-05-13 13:20:00,18.94,19.03,18.94,19.03,179419.81390257252,10.3137,10.3627,10.3137,10.3627,179419.8139
2009-05-13 13:25:00,19.03,19.03,19.0,19.01,132457.5807334428,10.3627,10.3627,10.3464,10.3518,132457.5807
2009-05-13 13:30:00,19.01,19.01,18.96,18.96,97646.4148877942,10.3518,10.3518,10.3246,10.3246,97646.4149
2009-05-13 13:35:00,18.96,19.07,18.94,19.07,140010.94690749864,10.3246,10.3845,10.3137,10.3845,140010.9469
2009-05-13 13:40:00,19.06,19.08,18.96,18.98,122058.01860974276,10.379,10.3899,10.3246,10.3355,122058.0186
2009-05-13 13:45:00,18.97,19.09,18.96,19.08,173289.5457033388,10.33,10.3954,10.3246,10.3899,173289.5457
2009-05-13 13:50:00,19.08,19.16,19.06,19.1,219266.5571975917,10.3899,10.4335,10.379,10.4008,219266.5572
2009-05-13 13:55:00,19.1,19.14,19.06,19.1,101477.83251231528,10.4008,10.4226,10.379,10.4008,101477.8325
2009-05-13 14:00:00,19.11,19.12,18.96,18.98,105418.71921182268,10.4063,10.4117,10.3246,10.3355,105418.7192
2009-05-13 14:05:00,18.97,19.08,18.96,18.98,60974.27476737822,10.33,10.3899,10.3246,10.3355,60974.2748
2009-05-13 14:10:00,18.97,19.04,18.96,18.96,115708.8122605364,10.33,10.3681,10.3246,10.3246,115708.8123
2009-05-13 14:15:00,18.96,18.98,18.85,18.85,78379.85769020252,10.3246,10.3355,10.2647,10.2647,78379.8577
2009-05-13 14:20:00,18.85,18.87,18.82,18.85,83305.96606458676,10.2647,10.2756,10.2483,10.2647,83305.9661
2009-05-13 14:25:00,18.85,18.98,18.83,18.97,88013.13628899836,10.2647,10.3355,10.2538,10.33,88013.1363
2009-05-13 14:30:00,18.97,18.97,18.88,18.88,67542.4192665572,10.33,10.33,10.281,10.281,67542.4193
2009-05-13 14:35:00,18.89,18.93,18.86,18.92,61850.02736726875,10.2865,10.3082,10.2701,10.3028,61850.0274
2009-05-13 14:40:00,18.93,18.96,18.91,18.95,58675.42419266557,10.3082,10.3246,10.2974,10.3191,58675.4242
2009-05-13 14:45:00,18.96,18.96,18.9,18.9,41269.84126984127,10.3246,10.3246,10.2919,10.2919,41269.8413
2009-05-13 14:50:00,18.9,18.92,18.87,18.87,86699.50738916257,10.2919,10.3028,10.2756,10.2756,86699.5074
2009-05-13 14:55:00,18.87,18.99,18.87,18.99,82977.5588396278,10.2756,10.3409,10.2756,10.3409,82977.5588
2009-05-13 15:00:00,18.99,19.02,18.89,18.89,112972.0853858785,10.3409,10.3573,10.2865,10.2865,112972.0854
2009-05-13 15:05:00,18.89,18.9,18.86,18.88,101039.95621237002,10.2865,10.2919,10.2701,10.281,101039.9562
2009-05-13 15:10:00,18.88,18.9,18.85,18.86,116146.68856048166,10.281,10.2919,10.2647,10.2701,116146.6886
2009-05-13 15:15:00,18.86,18.87,18.82,18.85,113081.5544608648,10.2701,10.2756,10.2483,10.2647,113081.5545
2009-05-13 15:20:00,18.85,18.91,18.82,18.89,197044.33497536948,10.2647,10.2974,10.2483,10.2865,197044.335
2009-05-13 15:25:00,18.89,18.91,18.82,18.85,117241.37931034484,10.2865,10.2974,10.2483,10.2647,117241.3793
2009-05-13 15:30:00,18.85,18.91,18.84,18.9,219813.90257252328,10.2647,10.2974,10.2592,10.2919,219813.9026
2009-05-13 15:35:00,18.89,18.93,18.85,18.86,247619.04761904763,10.2865,10.3082,10.2647,10.2701,247619.0476
2009-05-13 15:40:00,18.85,18.87,18.82,18.86,187082.64915161463,10.2647,10.2756,10.2483,10.2701,187082.6492
2009-05-13 15:45:00,18.86,18.93,18.85,18.9,266228.7903667214,10.2701,10.3082,10.2647,10.2919,266228.7904
2009-05-13 15:50:00,18.91,18.94,18.86,18.9,263711.00164203614,10.2974,10.3137,10.2701,10.2919,263711.0016
2009-05-13 15:55:00,18.9,18.9,18.87,18.88,452983.0322933772,10.2919,10.2919,10.2756,10.281,452983.0323
2009-05-14 09:30:00,18.91,18.91,18.59,18.77,169239.1899288451,10.2974,10.2974,10.1231,10.2211,169239.1899
2009-05-14 09:35:00,18.77,18.9,18.72,18.73,182703.886152162,10.2211,10.2919,10.1939,10.1993,182703.8862
2009-05-14 09:40:00,18.72,18.85,18.69,18.7,87137.38368910782,10.1939,10.2647,10.1776,10.183,87137.3837
2009-05-14 09:45:00,18.69,18.72,18.51,18.51,141215.10673234813,10.1776,10.1939,10.0795,10.0795,141215.1067
2009-05-14 09:50:00,18.51,18.56,18.4,18.5,367487.68472906406,10.0795,10.1068,10.0196,10.0741,367487.6847
2009-05-14 09:55:00,18.49,18.64,18.47,18.63,204050.3557744937,10.0686,10.1503,10.0578,10.1449,204050.3558
2009-05-14 10:00:00,18.63,18.64,18.55,18.56,158401.7515051998,10.1449,10.1503,10.1013,10.1068,158401.7515
2009-05-14 10:05:00,18.57,18.69,18.55,18.65,131800.76628352492,10.1122,10.1776,10.1013,10.1558,131800.7663
2009-05-14 10:10:00,18.65,18.69,18.59,18.66,134209.08593322386,10.1558,10.1776,10.1231,10.1612,134209.0859
2009-05-14 10:15:00,18.66,18.76,18.61,18.66,145155.99343185552,10.1612,10.2157,10.134,10.1612,145155.9934
2009-05-14 10:20:00,18.66,18.75,18.65,18.7,77832.51231527094,10.1612,10.2102,10.1558,10.183,77832.5123
2009-05-14 10:25:00,18.71,18.73,18.61,18.61,75862.06896551725,10.1884,10.1993,10.134,10.134,75862.069
2009-05-14 10:30:00,18.62,18.75,18.6,18.72,142638.20470717025,10.1394,10.2102,10.1285,10.1939,142638.2047
2009-05-14 10:35:00,18.72,18.85,18.69,18.69,90202.51778872468,10.1939,10.2647,10.1776,10.1776,90202.5178
2009-05-14 10:40:00,18.69,18.75,18.67,18.72,49698.96004378763,10.1776,10.2102,10.1667,10.1939,49698.96
2009-05-14 10:45:00,18.73,18.78,18.72,18.73,69512.8626163109,10.1993,10.2266,10.1939,10.1993,69512.8626
2009-05-14 10:50:00,18.73,18.84,18.69,18.75,65353.03776683087,10.1993,10.2592,10.1776,10.2102,65353.0378
2009-05-14 10:55:00,18.75,18.78,18.73,18.77,103010.3995621237,10.2102,10.2266,10.1993,10.2211,103010.3996
2009-05-14 11:00:00,18.77,18.89,18.76,18.85,56267.10454296661,10.2211,10.2865,10.2157,10.2647,56267.1045
2009-05-14 11:05:00,18.85,18.92,18.82,18.85,59222.76956759716,10.2647,10.3028,10.2483,10.2647,59222.7696
2009-05-14 11:10:00,18.85,18.94,18.85,18.89,53530.37766830871,10.2647,10.3137,10.2647,10.2865,53530.3777
2009-05-14 11:15:00,18.89,18.97,18.88,18.97,69184.45539135195,10.2865,10.33,10.281,10.33,69184.4554
2009-05-14 11:20:00,18.97,18.98,18.95,18.96,61631.08921729612,10.33,10.3355,10.3191,10.3246,61631.0892
2009-05-14 11:25:00,18.96,19.06,18.96,19.05,68856.048166393,10.3246,10.379,10.3246,10.3736,68856.0482
2009-05-14 11:30:00,19.05,19.07,19.04,19.06,59551.17679255611,10.3736,10.3845,10.3681,10.379,59551.1768
2009-05-14 11:35:00,19.07,19.15,19.06,19.11,98522.16748768474,10.3845,10.428,10.379,10.4063,98522.1675
2009-05-14 11:40:00,19.11,19.15,19.07,19.09,79365.07936507936,10.4063,10.428,10.3845,10.3954,79365.0794
2009-05-14 11:45:00,19.09,19.09,19.0,19.01,120853.85878489328,10.3954,10.3954,10.3464,10.3518,120853.8588
2009-05-14 11:50:00,19.0,19.03,18.98,19.01,82430.21346469622,10.3464,10.3627,10.3355,10.3518,82430.2135
2009-05-14 11:55:00,19.01,19.06,19.0,19.03,47619.04761904762,10.3518,10.379,10.3464,10.3627,47619.0476
2009-05-14 12:00:00,19.03,19.23,19.03,19.21,156540.7772304324,10.3627,10.4716,10.3627,10.4607,156540.7772
2009-05-14 12:05:00,19.21,19.24,19.2,19.23,119321.29173508484,10.4607,10.4771,10.4553,10.4716,119321.2917
2009-05-14 12:10:00,19.22,19.3,19.22,19.28,78927.2030651341,10.4662,10.5097,10.4662,10.4988,78927.2031
2009-05-14 12:15:00,19.28,19.32,19.28,19.31,125889.43623426382,10.4988,10.5206,10.4988,10.5152,125889.4362
2009-05-14 12:20:00,19.31,19.34,19.29,19.33,73125.34209085934,10.5152,10.5315,10.5043,10.5261,73125.3421
2009-05-14 12:25:00,19.33,19.34,19.27,19.3,56486.04269293925,10.5261,10.5315,10.4934,10.5097,56486.0427
2009-05-14 12:30:00,19.3,19.37,19.29,19.37,118773.94636015326,10.5097,10.5478,10.5043,10.5478,118773.9464
2009-05-14 12:35:00,19.37,19.41,19.36,19.41,88341.54351395731,10.5478,10.5696,10.5424,10.5696,88341.5435
2009-05-14 12:40:00,19.41,19.41,19.33,19.37,100164.20361247948,10.5696,10.5696,10.5261,10.5478,100164.2036
2009-05-14 12:45:00,19.37,19.43,19.36,19.43,77066.22879036673,10.5478,10.5805,10.5424,10.5805,77066.2288
2009-05-14 12:50:00,19.43,19.47,19.42,19.47,99288.45101258896,10.5805,10.6023,10.5751,10.6023,99288.451
2009-05-14 12:55:00,19.46,19.48,19.43,19.43,93924.46633825944,10.5969,10.6077,10.5805,10.5805,93924.4663
2009-05-14 13:00:00,19.44,19.48,19.42,19.48,70060.20799124248,10.586,10.6077,10.5751,10.6077,70060.208
2009-05-14 13:05:00,19.48,19.48,19.45,19.47,81116.58456486043,10.6077,10.6077,10.5914,10.6023,81116.5846
2009-05-14 13:10:00,19.47,19.48,19.41,19.42,82101.80623973727,10.6023,10.6077,10.5696,10.5751,82101.8062
2009-05-14 13:15:00,19.42,19.42,19.35,19.39,79912.42474001095,10.5751,10.5751,10.537,10.5587,79912.4247
2009-05-14 13:20:00,19.39,19.4,19.32,19.32,68418.17186644774,10.5587,10.5642,10.5206,10.5206,68418.1719
2009-05-14 13:25:00,19.31,19.35,19.29,19.33,93158.18281335523,10.5152,10.537,10.5043,10.5261,93158.1828
2009-05-14 13:30:00,19.33,19.37,19.32,19.37,46633.82594417077,10.5261,10.5478,10.5206,10.5478,46633.8259
2009-05-14 13:35:00,19.37,19.39,19.36,19.37,85385.87848932677,10.5478,10.5587,10.5424,10.5478,85385.8785
2009-05-14 13:40:00,19.37,19.38,19.35,19.36,54515.59934318555,10.5478,10.5533,10.537,10.5424,54515.5993
2009-05-14 13:45:00,19.37,19.47,19.36,19.46,56704.98084291188,10.5478,10.6023,10.5424,10.5969,56704.9808
2009-05-14 13:50:00,19.47,19.5,19.46,19.49,91187.73946360154,10.6023,10.6186,10.5969,10.6132,91187.7395
2009-05-14 13:55:00,19.49,19.5,19.4,19.4,63820.47071702244,10.6132,10.6186,10.5642,10.5642,63820.4707
2009-05-14 14:00:00,19.4,19.55,19.4,19.5,127750.4105090312,10.5642,10.6459,10.5642,10.6186,127750.4105
2009-05-14 14:05:00,19.51,19.56,19.51,19.55,75533.6617405583,10.6241,10.6513,10.6241,10.6459,75533.6617
2009-05-14 14:10:00,19.55,19.58,19.53,19.56,109906.95128626164,10.6459,10.6622,10.635,10.6513,109906.9513
2009-05-14 14:15:00,19.56,19.66,19.56,19.63,106841.81718664478,10.6513,10.7058,10.6513,10.6894,106841.8172
2009-05-14 14:20:00,19.63,19.67,19.59,19.66,77613.57416529831,10.6894,10.7112,10.6676,10.7058,77613.5742
2009-05-14 14:25:00,19.66,19.67,19.54,19.57,135413.24575807335,10.7058,10.7112,10.6404,10.6568,135413.2458
2009-05-14 14:30:00,19.57,19.59,19.53,19.59,75643.13081554462,10.6568,10.6676,10.635,10.6676,75643.1308
2009-05-14 14:35:00,19.59,19.67,19.58,19.67,53749.315818281335,10.6676,10.7112,10.6622,10.7112,53749.3158
2009-05-14 14:40:00,19.67,19.69,19.65,19.67,71373.83689107827,10.7112,10.7221,10.7003,10.7112,71373.8369
2009-05-14 14:45:00,19.67,19.68,19.61,19.64,78598.79584017515,10.7112,10.7167,10.6785,10.6949,78598.7958
2009-05-14 14:50:00,19.65,19.65,19.61,19.62,60317.46031746032,10.7003,10.7003,10.6785,10.684,60317.4603
2009-05-14 14:55:00,19.61,19.61,19.52,19.53,85166.94033935413,10.6785,10.6785,10.6295,10.635,85166.9403
2009-05-14 15:00:00,19.53,19.59,19.52,19.59,106951.28626163107,10.635,10.6676,10.6295,10.6676,106951.2863
2009-05-14 15:05:00,19.59,19.61,19.51,19.52,98741.10563765735,10.6676,10.6785,10.6241,10.6295,98741.1056
2009-05-14 15:10:00,19.52,19.53,19.45,19.46,95675.97153804053,10.6295,10.635,10.5914,10.5969,95675.9715
2009-05-14 15:15:00,19.45,19.51,19.42,19.5,109469.07498631637,10.5914,10.6241,10.5751,10.6186,109469.075
2009-05-14 15:20:00,19.5,19.54,19.46,19.49,106732.34811165846,10.6186,10.6404,10.5969,10.6132,106732.3481
2009-05-14 15:25:00,19.49,19.57,19.49,19.55,124356.8691844554,10.6132,10.6568,10.6132,10.6459,124356.8692
2009-05-14 15:30:00,19.54,19.55,19.39,19.41,162123.70005473454,10.6404,10.6459,10.5587,10.5696,162123.7001
2009-05-14 15:35:00,19.4,19.46,19.32,19.37,171538.04050355774,10.5642,10.5969,10.5206,10.5478,171538.0405
2009-05-14 15:40:00,19.38,19.48,19.36,19.42,197044.33497536948,10.5533,10.6077,10.5424,10.5751,197044.335
2009-05-14 15:45:00,19.42,19.5,19.41,19.49,162342.63820470718,10.5751,10.6186,10.5696,10.6132,162342.6382
2009-05-14 15:50:00,19.5,19.55,19.45,19.45,222660.0985221675,10.6186,10.6459,10.5914,10.5914,222660.0985
2009-05-14 15:55:00,19.45,19.45,19.39,19.43,406787.0826491516,10.5914,10.5914,10.5587,10.5805,406787.0826
2009-05-15 09:30:00,19.25,19.63,19.23,19.61,351505.19978106185,10.4825,10.6894,10.4716,10.6785,351505.1998
2009-05-15 09:35:00,19.59,19.78,19.4,19.57,162342.63820470718,10.6676,10.7711,10.5642,10.6568,162342.6382
2009-05-15 09:40:00,19.58,19.58,19.28,19.39,132895.45703338808,10.6622,10.6622,10.4988,10.5587,132895.457
2009-05-15 09:45:00,19.38,19.49,19.35,19.45,93267.65188834154,10.5533,10.6132,10.537,10.5914,93267.6519
2009-05-15 09:50:00,19.44,19.52,19.37,19.38,98960.04378763,10.586,10.6295,10.5478,10.5533,98960.0438
2009-05-15 09:55:00,19.39,19.42,19.29,19.36,138259.44170771755,10.5587,10.5751,10.5043,10.5424,138259.4417
2009-05-15 10:00:00,19.36,19.38,19.2,19.24,141762.4521072797,10.5424,10.5533,10.4553,10.4771,141762.4521
2009-05-15 10:05:00,19.25,19.27,19.14,19.26,159934.3185550082,10.4825,10.4934,10.4226,10.4879,159934.3186
2009-05-15 10:10:00,19.26,19.29,19.16,19.21,113191.02353585113,10.4879,10.5043,10.4335,10.4607,113191.0235
2009-05-15 10:15:00,19.2,19.3,19.16,19.27,121620.14230979748,10.4553,10.5097,10.4335,10.4934,121620.1423
2009-05-15 10:20:00,19.27,19.38,19.24,19.36,90311.986863711,10.4934,10.5533,10.4771,10.5424,90311.9869
2009-05-15 10:25:00,19.36,19.54,19.36,19.51,141215.10673234813,10.5424,10.6404,10.5424,10.6241,141215.1067
2009-05-15 10:30:00,19.5,19.61,19.44,19.6,156540.7772304324,10.6186,10.6785,10.586,10.6731,156540.7772
2009-05-15 10:35:00,19.61,19.7,19.6,19.65,200656.8144499179,10.6785,10.7275,10.6731,10.7003,200656.8144
2009-05-15 10:40:00,19.66,19.73,19.58,19.59,106732.34811165846,10.7058,10.7439,10.6622,10.6676,106732.3481
2009-05-15 10:45:00,19.58,19.59,19.5,19.53,99945.26546250684,10.6622,10.6676,10.6186,10.635,99945.2655
2009-05-15 10:50:00,19.54,19.55,19.48,19.49,67651.88834154351,10.6404,10.6459,10.6077,10.6132,67651.8883
2009-05-15 10:55:00,19.5,19.54,19.45,19.45,52216.748768472906,10.6186,10.6404,10.5914,10.5914,52216.7488
2009-05-15 11:00:00,19.45,19.5,19.41,19.49,53420.90859332239,10.5914,10.6186,10.5696,10.6132,53420.9086
2009-05-15 11:05:00,19.49,19.49,19.36,19.36,87575.2599890531,10.6132,10.6132,10.5424,10.5424,87575.26
2009-05-15 11:10:00,19.36,19.49,19.36,19.48,88341.54351395731,10.5424,10.6132,10.5424,10.6077,88341.5435
2009-05-15 11:15:00,19.48,19.5,19.4,19.41,51340.99616858238,10.6077,10.6186,10.5642,10.5696,51340.9962
2009-05-15 11:20:00,19.42,19.42,19.37,19.38,70607.55336617406,10.5751,10.5751,10.5478,10.5533,70607.5534
2009-05-15 11:25:00,19.38,19.45,19.38,19.45,104542.96661193212,10.5533,10.5914,10.5533,10.5914,104542.9666
2009-05-15 11:30:00,19.45,19.47,19.41,19.46,90530.92501368363,10.5914,10.6023,10.5696,10.5969,90530.925
2009-05-15 11:35:00,19.47,19.48,19.39,19.4,83962.78051450466,10.6023,10.6077,10.5587,10.5642,83962.7805
2009-05-15 11:40:00,19.4,19.43,19.38,19.38,82758.62068965517,10.5642,10.5805,10.5533,10.5533,82758.6207
2009-05-15 11:45:00,19.38,19.38,19.31,19.31,49808.42911877395,10.5533,10.5533,10.5152,10.5152,49808.4291
2009-05-15 11:50:00,19.31,19.31,19.26,19.27,83087.02791461413,10.5152,10.5152,10.4879,10.4934,83087.0279
2009-05-15 11:55:00,19.27,19.35,19.27,19.27,215654.07772304324,10.4934,10.537,10.4934,10.4934,215654.0777
2009-05-15 12:00:00,19.27,19.29,19.2,19.27,104214.55938697318,10.4934,10.5043,10.4553,10.4934,104214.5594
2009-05-15 12:05:00,19.27,19.33,19.27,19.3,50793.6507936508,10.4934,10.5261,10.4934,10.5097,50793.6508
2009-05-15 12:10:00,19.28,19.41,19.28,19.4,92720.30651340996,10.4988,10.5696,10.4988,10.5642,92720.3065
2009-05-15 12:15:00,19.4,19.41,19.27,19.27,103119.86863711002,10.5642,10.5696,10.4934,10.4934,103119.8686
2009-05-15 12:20:00,19.27,19.29,19.25,19.28,73891.62561576355,10.4934,10.5043,10.4825,10.4988,73891.6256
2009-05-15 12:25:00,19.27,19.39,19.27,19.33,54844.006568144505,10.4934,10.5587,10.4934,10.5261,54844.0066
2009-05-15 12:30:00,19.33,19.33,19.27,19.28,43678.16091954024,10.5261,10.5261,10.4934,10.4988,43678.1609
2009-05-15 12:35:00,19.27,19.28,19.18,19.27,121401.20415982486,10.4934,10.4988,10.4444,10.4934,121401.2042
2009-05-15 12:40:00,19.27,19.3,19.25,19.25,52873.56321839081,10.4934,10.5097,10.4825,10.4825,52873.5632
2009-05-15 12:45:00,19.25,19.27,19.21,19.22,41598.248494800224,10.4825,10.4934,10.4607,10.4662,41598.2485
2009-05-15 12:50:00,19.22,19.23,19.19,19.2,78379.85769020252,10.4662,10.4716,10.4498,10.4553,78379.8577
2009-05-15 12:55:00,19.2,19.23,19.14,19.21,97208.53858784892,10.4553,10.4716,10.4226,10.4607,97208.5386
2009-05-15 13:00:00,19.21,19.22,19.18,19.2,46633.82594417077,10.4607,10.4662,10.4444,10.4553,46633.8259
2009-05-15 13:05:00,19.2,19.25,19.2,19.24,90749.86316365626,10.4553,10.4825,10.4553,10.4771,90749.8632
2009-05-15 13:10:00,19.24,19.29,19.19,19.28,55172.41379310345,10.4771,10.5043,10.4498,10.4988,55172.4138
2009-05-15 13:15:00,19.29,19.36,19.29,19.33,51012.58894362343,10.5043,10.5424,10.5043,10.5261,51012.5889
2009-05-15 13:20:00,19.33,19.33,19.27,19.27,51340.99616858238,10.5261,10.5261,10.4934,10.4934,51340.9962
2009-05-15 13:25:00,19.27,19.27,19.18,19.23,91297.20853858785,10.4934,10.4934,10.4444,10.4716,91297.2085
2009-05-15 13:30:00,19.23,19.25,19.18,19.22,57799.67159277504,10.4716,10.4825,10.4444,10.4662,57799.6716
2009-05-15 13:35:00,19.21,19.21,19.14,19.15,61850.02736726875,10.4607,10.4607,10.4226,10.428,61850.0274
2009-05-15 13:40:00,19.15,19.15,19.08,19.09,52216.748768472906,10.428,10.428,10.3899,10.3954,52216.7488
2009-05-15 13:45:00,19.1,19.17,19.08,19.17,54625.06841817187,10.4008,10.4389,10.3899,10.4389,54625.0684
2009-05-15 13:50:00,19.17,19.19,19.15,19.15,49480.021893815,10.4389,10.4498,10.428,10.428,49480.0219
2009-05-15 13:55:00,19.14,19.14,19.06,19.06,75752.59989053092,10.4226,10.4226,10.379,10.379,75752.5999
2009-05-15 14:00:00,19.07,19.12,19.06,19.11,66776.13574165298,10.3845,10.4117,10.379,10.4063,66776.1357
2009-05-15 14:05:00,19.11,19.11,19.05,19.08,79036.67214012041,10.4063,10.4063,10.3736,10.3899,79036.6721
2009-05-15 14:10:00,19.08,19.14,19.08,19.09,56267.10454296661,10.3899,10.4226,10.3899,10.3954,56267.1045
2009-05-15 14:15:00,19.09,19.11,19.07,19.09,38861.52162014231,10.3954,10.4063,10.3845,10.3954,38861.5216
2009-05-15 14:20:00,19.08,19.11,19.06,19.11,52107.27969348659,10.3899,10.4063,10.379,10.4063,52107.2797
2009-05-15 14:25:00,19.11,19.11,19.0,19.06,89436.23426382047,10.4063,10.4063,10.3464,10.379,89436.2343
2009-05-15 14:30:00,19.06,19.07,18.98,18.99,75424.19266557197,10.379,10.3845,10.3355,10.3409,75424.1927
2009-05-15 14:35:00,18.99,19.01,18.96,19.01,95675.97153804053,10.3409,10.3518,10.3246,10.3518,95675.9715
2009-05-15 14:40:00,19.01,19.02,18.96,19.01,145155.99343185552,10.3518,10.3573,10.3246,10.3518,145155.9934
2009-05-15 14:45:00,19.0,19.03,18.98,19.01,83962.78051450466,10.3464,10.3627,10.3355,10.3518,83962.7805
2009-05-15 14:50:00,18.98,19.07,18.98,19.06,61740.55829228243,10.3355,10.3845,10.3355,10.379,61740.5583
2009-05-15 14:55:00,19.06,19.06,18.98,19.0,47619.04761904762,10.379,10.379,10.3355,10.3464,47619.0476
2009-05-15 15:00:00,18.99,19.0,18.93,18.94,57142.857142857145,10.3409,10.3464,10.3082,10.3137,57142.8571
2009-05-15 15:05:00,18.94,18.99,18.86,18.97,179857.69020251778,10.3137,10.3409,10.2701,10.33,179857.6902
2009-05-15 15:10:00,18.97,19.05,18.96,19.05,109797.48221127532,10.33,10.3736,10.3246,10.3736,109797.4822
2009-05-15 15:15:00,19.03,19.06,18.98,19.0,95566.5024630542,10.3627,10.379,10.3355,10.3464,95566.5025
2009-05-15 15:20:00,19.0,19.11,19.0,19.1,121072.79693486592,10.3464,10.4063,10.3464,10.4008,121072.7969
2009-05-15 15:25:00,19.1,19.18,19.09,19.16,132238.64258347018,10.4008,10.4444,10.3954,10.4335,132238.6426
2009-05-15 15:30:00,19.16,19.18,18.98,19.0,160700.60207991244,10.4335,10.4444,10.3355,10.3464,160700.6021
2009-05-15 15:35:00,19.01,19.04,19.0,19.02,91844.55391351944,10.3518,10.3681,10.3464,10.3573,91844.5539
2009-05-15 15:40:00,19.03,19.1,19.0,19.1,191680.35030104,10.3627,10.4008,10.3464,10.4008,191680.3503
2009-05-15 15:45:00,19.09,19.1,19.03,19.06,185440.61302681992,10.3954,10.4008,10.3627,10.379,185440.613
2009-05-15 15:50:00,19.06,19.06,19.04,19.05,158182.81335522715,10.379,10.379,10.3681,10.3736,158182.8134
2009-05-15 15:55:00,19.05,19.06,19.04,19.06,281663.929939792,10.3736,10.379,10.3681,10.379,281663.9299
2009-05-18 09:30:00,19.19,19.4,19.18,19.19,233497.5369458128,10.4498,10.5642,10.4444,10.4498,233497.5369
2009-05-18 09:35:00,19.2,19.23,19.1,19.12,260645.8675424193,10.4553,10.4716,10.4008,10.4117,260645.8675
2009-05-18 09:40:00,19.13,19.13,18.99,19.03,193431.85550082105,10.4172,10.4172,10.3409,10.3627,193431.8555
2009-05-18 09:45:00,19.02,19.15,19.0,19.06,292172.9611384784,10.3573,10.428,10.3464,10.379,292172.9611
2009-05-18 09:50:00,19.06,19.36,19.06,19.25,361138.4783798577,10.379,10.5424,10.379,10.4825,361138.4784
2009-05-18 09:55:00,19.24,19.27,19.23,19.24,159168.03503010402,10.4771,10.4934,10.4716,10.4771,159168.035
2009-05-18 10:00:00,19.24,19.25,19.18,19.19,159058.5659551177,10.4771,10.4825,10.4444,10.4498,159058.566
2009-05-18 10:05:00,19.2,19.27,19.15,19.17,155008.21018062398,10.4553,10.4934,10.428,10.4389,155008.2102
2009-05-18 10:10:00,19.17,19.22,19.11,19.14,62506.84181718665,10.4389,10.4662,10.4063,10.4226,62506.8418
2009-05-18 10:15:00,19.14,19.2,19.11,19.19,214230.9797482212,10.4226,10.4553,10.4063,10.4498,214230.9797
2009-05-18 10:20:00,19.19,19.33,19.19,19.31,153913.51943076082,10.4498,10.5261,10.4498,10.5152,153913.5194
2009-05-18 10:25:00,19.31,19.35,19.29,19.32,98522.16748768474,10.5152,10.537,10.5043,10.5206,98522.1675
2009-05-18 10:30:00,19.32,19.36,19.29,19.32,176135.74165298304,10.5206,10.5424,10.5043,10.5206,176135.7417
2009-05-18 10:35:00,19.32,19.35,19.28,19.33,84838.53311439519,10.5206,10.537,10.4988,10.5261,84838.5331
2009-05-18 10:40:00,19.31,19.33,19.26,19.27,117788.7246852764,10.5152,10.5261,10.4879,10.4934,117788.7247
2009-05-18 10:45:00,19.28,19.36,19.27,19.34,149425.28735632185,10.4988,10.5424,10.4934,10.5315,149425.2874
2009-05-18 10:50:00,19.33,19.37,19.29,19.36,161357.41652983034,10.5261,10.5478,10.5043,10.5424,161357.4165
2009-05-18 10:55:00,19.36,19.36,19.29,19.3,140886.69950738916,10.5424,10.5424,10.5043,10.5097,140886.6995
2009-05-18 11:00:00,19.3,19.35,19.28,19.32,93158.18281335523,10.5097,10.537,10.4988,10.5206,93158.1828
2009-05-18 11:05:00,19.33,19.35,19.27,19.28,94800.21893814998,10.5261,10.537,10.4934,10.4988,94800.2189
2009-05-18 11:10:00,19.28,19.33,19.28,19.31,70279.14614121511,10.4988,10.5261,10.4988,10.5152,70279.1461
2009-05-18 11:15:00,19.32,19.39,19.31,19.38,95347.56431308156,10.5206,10.5587,10.5152,10.5533,95347.5643
2009-05-18 11:20:00,19.38,19.38,19.27,19.27,129392.44663382597,10.5533,10.5533,10.4934,10.4934,129392.4466
2009-05-18 11:25:00,19.27,19.4,19.26,19.39,102791.46141215108,10.4934,10.5642,10.4879,10.5587,102791.4614
2009-05-18 11:30:00,19.4,19.41,19.36,19.38,70935.96059113301,10.5642,10.5696,10.5424,10.5533,70935.9606
2009-05-18 11:35:00,19.38,19.41,19.35,19.37,104542.96661193212,10.5533,10.5696,10.537,10.5478,104542.9666
2009-05-18 11:40:00,19.37,19.39,19.36,19.39,69512.8626163109,10.5478,10.5587,10.5424,10.5587,69512.8626
2009-05-18 11:45:00,19.39,19.41,19.35,19.35,79146.14121510673,10.5587,10.5696,10.537,10.537,79146.1412
2009-05-18 11:50:00,19.36,19.4,19.34,19.35,65243.56869184456,10.5424,10.5642,10.5315,10.537,65243.5687
2009-05-18 11:55:00,19.35,19.36,19.26,19.26,57252.32621784346,10.537,10.5424,10.4879,10.4879,57252.3262
2009-05-18 12:00:00,19.27,19.29,19.23,19.23,62944.71811713191,10.4934,10.5043,10.4716,10.4716,62944.7181
2009-05-18 12:05:00,19.24,19.27,19.22,19.25,60864.8056923919,10.4771,10.4934,10.4662,10.4825,60864.8057
2009-05-18 12:10:00,19.24,19.25,19.18,19.19,64148.8779419814,10.4771,10.4825,10.4444,10.4498,64148.8779
2009-05-18 12:15:00,19.2,19.21,19.17,19.2,77504.10509031199,10.4553,10.4607,10.4389,10.4553,77504.1051
2009-05-18 12:20:00,19.21,19.22,19.18,19.22,47509.5785440613,10.4607,10.4662,10.4444,10.4662,47509.5785
2009-05-18 12:25:00,19.22,19.29,19.22,19.28,60645.86754241927,10.4662,10.5043,10.4662,10.4988,60645.8675
2009-05-18 12:30:00,19.28,19.29,19.26,19.28,33825.94417077176,10.4988,10.5043,10.4879,10.4988,33825.9442
2009-05-18 12:35:00,19.27,19.29,19.27,19.28,27148.33059660645,10.4934,10.5043,10.4934,10.4988,27148.3306
2009-05-18 12:40:00,19.29,19.29,19.25,19.27,71921.18226600986,10.5043,10.5043,10.4825,10.4934,71921.1823
2009-05-18 12:45:00,19.28,19.34,19.27,19.27,186754.24192665573,10.4988,10.5315,10.4934,10.4934,186754.2419
2009-05-18 12:50:00,19.27,19.28,19.25,19.27,126327.3125342091,10.4934,10.4988,10.4825,10.4934,126327.3125
2009-05-18 12:55:00,19.27,19.37,19.27,19.37,46195.94964422551,10.4934,10.5478,10.4934,10.5478,46195.9496
2009-05-18 13:00:00,19.37,19.38,19.34,19.34,71045.42966611932,10.5478,10.5533,10.5315,10.5315,71045.4297
2009-05-18 13:05:00,19.34,19.35,19.27,19.28,69950.73891625616,10.5315,10.537,10.4934,10.4988,69950.7389
2009-05-18 13:10:00,19.28,19.28,19.25,19.26,105418.71921182268,10.4988,10.4988,10.4825,10.4879,105418.7192
2009-05-18 13:15:00,19.26,19.26,19.22,19.25,106841.81718664478,10.4879,10.4879,10.4662,10.4825,106841.8172
2009-05-18 13:20:00,19.25,19.34,19.25,19.32,83743.84236453203,10.4825,10.5315,10.4825,10.5206,83743.8424
2009-05-18 13:25:00,19.33,19.33,19.3,19.32,103338.80678708263,10.5261,10.5261,10.5097,10.5206,103338.8068
2009-05-18 13:30:00,19.31,19.34,19.3,19.31,63054.18719211823,10.5152,10.5315,10.5097,10.5152,63054.1872
2009-05-18 13:35:00,19.3,19.35,19.3,19.35,79365.07936507936,10.5097,10.537,10.5097,10.537,79365.0794
2009-05-18 13:40:00,19.34,19.37,19.28,19.28,131253.42090859334,10.5315,10.5478,10.4988,10.4988,131253.4209
2009-05-18 13:45:00,19.27,19.28,19.26,19.26,38314.17624521073,10.4934,10.4988,10.4879,10.4879,38314.1762
2009-05-18 13:50:00,19.26,19.29,19.25,19.25,52216.748768472906,10.4879,10.5043,10.4825,10.4825,52216.7488
2009-05-18 13:55:00,19.26,19.27,19.19,19.19,49480.021893815,10.4879,10.4934,10.4498,10.4498,49480.0219
2009-05-18 14:00:00,19.19,19.26,19.19,19.24,50684.18171866448,10.4498,10.4879,10.4498,10.4771,50684.1817
2009-05-18 14:05:00,19.25,19.26,19.22,19.25,37657.36179529283,10.4825,10.4879,10.4662,10.4825,37657.3618
2009-05-18 14:10:00,19.25,19.25,19.19,19.19,81444.99178981938,10.4825,10.4825,10.4498,10.4498,81444.9918
2009-05-18 14:15:00,19.19,19.21,19.13,19.16,192884.51012588944,10.4498,10.4607,10.4172,10.4335,192884.5101
2009-05-18 14:20:00,19.16,19.18,19.1,19.11,78598.79584017515,10.4335,10.4444,10.4008,10.4063,78598.7958
2009-05-18 14:25:00,19.1,19.13,19.06,19.06,166940.33935413248,10.4008,10.4172,10.379,10.379,166940.3394
2009-05-18 14:30:00,19.06,19.15,19.05,19.1,133223.86425834702,10.379,10.428,10.3736,10.4008,133223.8643
2009-05-18 14:35:00,19.11,19.14,19.09,19.12,91625.6157635468,10.4063,10.4226,10.3954,10.4117,91625.6158
2009-05-18 14:40:00,19.12,19.14,19.06,19.14,206568.14449917892,10.4117,10.4226,10.379,10.4226,206568.1445
2009-05-18 14:45:00,19.14,19.16,19.08,19.09,155555.55555555556,10.4226,10.4335,10.3899,10.3954,155555.5556
2009-05-18 14:50:00,19.09,19.13,19.08,19.1,91406.67761357415,10.3954,10.4172,10.3899,10.4008,91406.6776
2009-05-18 14:55:00,19.1,19.16,19.1,19.15,123481.11658456486,10.4008,10.4335,10.4008,10.428,123481.1166
2009-05-18 15:00:00,19.14,19.15,19.06,19.08,119102.3535851122,10.4226,10.428,10.379,10.3899,119102.3536
2009-05-18 15:05:00,19.08,19.18,19.08,19.11,164532.0197044335,10.3899,10.4444,10.3899,10.4063,164532.0197
2009-05-18 15:10:00,19.11,19.15,19.08,19.12,122933.77120963328,10.4063,10.428,10.3899,10.4117,122933.7712
2009-05-18 15:15:00,19.12,19.13,19.07,19.09,132457.5807334428,10.4117,10.4172,10.3845,10.3954,132457.5807
2009-05-18 15:20:00,19.08,19.09,19.06,19.09,105199.78106185004,10.3899,10.3954,10.379,10.3954,105199.7811
2009-05-18 15:25:00,19.09,19.11,19.07,19.08,69731.80076628353,10.3954,10.4063,10.3845,10.3899,69731.8008
2009-05-18 15:30:00,19.07,19.12,19.06,19.12,157307.06075533663,10.3845,10.4117,10.379,10.4117,157307.0608
2009-05-18 15:35:00,19.12,19.12,19.04,19.06,184674.3295019157,10.4117,10.4117,10.3681,10.379,184674.3295
2009-05-18 15:40:00,19.06,19.09,19.02,19.06,331581.8281335523,10.379,10.3954,10.3573,10.379,331581.8281
2009-05-18 15:45:00,19.07,19.09,19.06,19.09,384126.98412698414,10.3845,10.3954,10.379,10.3954,384126.9841
2009-05-18 15:50:00,19.09,19.15,19.07,19.12,450793.6507936508,10.3954,10.428,10.3845,10.4117,450793.6508
2009-05-18 15:55:00,19.13,19.17,19.12,19.15,445977.0114942529,10.4172,10.4389,10.4117,10.428,445977.0115
2009-05-19 09:30:00,19.33,19.5,19.27,19.41,162123.70005473454,10.5261,10.6186,10.4934,10.5696,162123.7001
2009-05-19 09:35:00,19.42,19.53,19.42,19.45,145812.8078817734,10.5751,10.635,10.5751,10.5914,145812.8079
2009-05-19 09:40:00,19.45,19.47,19.29,19.31,152490.4214559387,10.5914,10.6023,10.5043,10.5152,152490.4215
2009-05-19 09:45:00,19.31,19.32,19.19,19.19,206458.67542419268,10.5152,10.5206,10.4498,10.4498,206458.6754
2009-05-19 09:50:00,19.19,19.22,19.15,19.18,243678.16091954024,10.4498,10.4662,10.428,10.4444,243678.1609
2009-05-19 09:55:00,19.18,19.34,19.16,19.3,199452.6546250684,10.4444,10.5315,10.4335,10.5097,199452.6546
2009-05-19 10:00:00,19.3,19.3,19.19,19.21,141324.57580733445,10.5097,10.5097,10.4498,10.4607,141324.5758
2009-05-19 10:05:00,19.21,19.31,19.21,19.3,184783.79857690205,10.4607,10.5152,10.4607,10.5097,184783.7986
2009-05-19 10:10:00,19.31,19.33,19.27,19.32,148440.065681445,10.5152,10.5261,10.4934,10.5206,148440.0657
2009-05-19 10:15:00,19.32,19.38,19.25,19.38,196059.1133004926,10.5206,10.5533,10.4825,10.5533,196059.1133
2009-05-19 10:20:00,19.38,19.41,19.29,19.39,120744.38970990696,10.5533,10.5696,10.5043,10.5587,120744.3897
2009-05-19 10:25:00,19.4,19.43,19.35,19.36,119649.6989600438,10.5642,10.5805,10.537,10.5424,119649.699
2009-05-19 10:30:00,19.36,19.48,19.36,19.47,144280.24083196497,10.5424,10.6077,10.5424,10.6023,144280.2408
2009-05-19 10:35:00,19.47,19.61,19.47,19.58,208538.5878489327,10.6023,10.6785,10.6023,10.6622,208538.5878
2009-05-19 10:40:00,19.57,19.58,19.48,19.48,90640.39408866996,10.6568,10.6622,10.6077,10.6077,90640.3941
2009-05-19 10:45:00,19.47,19.53,19.46,19.5,112315.2709359606,10.6023,10.635,10.5969,10.6186,112315.2709
2009-05-19 10:50:00,19.51,19.55,19.44,19.48,99945.26546250684,10.6241,10.6459,10.586,10.6077,99945.2655
2009-05-19 10:55:00,19.48,19.49,19.42,19.43,115927.75041050903,10.6077,10.6132,10.5751,10.5805,115927.7504
2009-05-19 11:00:00,19.43,19.59,19.43,19.53,72577.99671592776,10.5805,10.6676,10.5805,10.635,72577.9967
2009-05-19 11:05:00,19.53,19.54,19.42,19.46,79693.48659003832,10.635,10.6404,10.5751,10.5969,79693.4866
2009-05-19 11:10:00,19.46,19.46,19.38,19.41,68637.11001642037,10.5969,10.5969,10.5533,10.5696,68637.11
2009-05-19 11:15:00,19.41,19.49,19.4,19.49,333661.7405582923,10.5696,10.6132,10.5642,10.6132,333661.7406
2009-05-19 11:20:00,19.49,19.56,19.48,19.5,143623.42638204707,10.6132,10.6513,10.6077,10.6186,143623.4264
2009-05-19 11:25:00,19.49,19.59,19.49,19.57,135194.30760810073,10.6132,10.6676,10.6132,10.6568,135194.3076
2009-05-19 11:30:00,19.58,19.64,19.58,19.64,136398.4674329502,10.6622,10.6949,10.6622,10.6949,136398.4674
2009-05-19 11:35:00,19.64,19.65,19.53,19.58,132129.17350848386,10.6949,10.7003,10.635,10.6622,132129.1735
2009-05-19 11:40:00,19.58,19.63,19.55,19.62,53092.50136836344,10.6622,10.6894,10.6459,10.684,53092.5014
2009-05-19 11:45:00,19.62,19.64,19.6,19.62,96442.25506294472,10.684,10.6949,10.6731,10.684,96442.2551
2009-05-19 11:50:00,19.61,19.62,19.48,19.5,80350.30103995622,10.6785,10.684,10.6077,10.6186,80350.301
2009-05-19 11:55:00,19.49,19.59,19.48,19.56,183908.0459770115,10.6132,10.6676,10.6077,10.6513,183908.046
2009-05-19 12:00:00,19.56,19.57,19.49,19.52,94581.28078817736,10.6513,10.6568,10.6132,10.6295,94581.2808
2009-05-19 12:05:00,19.52,19.6,19.49,19.59,62944.71811713191,10.6295,10.6731,10.6132,10.6676,62944.7181
2009-05-19 12:10:00,19.59,19.61,19.56,19.59,36015.32567049809,10.6676,10.6785,10.6513,10.6676,36015.3257
2009-05-19 12:15:00,19.59,19.66,19.59,19.66,74657.90914066776,10.6676,10.7058,10.6676,10.7058,74657.9091
2009-05-19 12:20:00,19.66,19.68,19.63,19.68,57799.67159277504,10.7058,10.7167,10.6894,10.7167,57799.6716
2009-05-19 12:25:00,19.68,19.71,19.67,19.71,68746.57909140667,10.7167,10.733,10.7112,10.733,68746.5791
2009-05-19 12:30:00,19.71,19.71,19.62,19.64,50027.36726874658,10.733,10.733,10.684,10.6949,50027.3673
2009-05-19 12:35:00,19.64,19.66,19.6,19.65,50136.836343732895,10.6949,10.7058,10.6731,10.7003,50136.8363
2009-05-19 12:40:00,19.65,19.7,19.64,19.68,34044.88232074439,10.7003,10.7275,10.6949,10.7167,34044.8823
2009-05-19 12:45:00,19.67,19.7,19.67,19.7,29666.11932129173,10.7112,10.7275,10.7112,10.7275,29666.1193
2009-05-19 12:50:00,19.7,19.7,19.61,19.61,90749.86316365626,10.7275,10.7275,10.6785,10.6785,90749.8632
2009-05-19 12:55:00,19.61,19.61,19.54,19.54,88779.41981390258,10.6785,10.6785,10.6404,10.6404,88779.4198
2009-05-19 13:00:00,19.54,19.59,19.53,19.58,87903.66721401205,10.6404,10.6676,10.635,10.6622,87903.6672
2009-05-19 13:05:00,19.59,19.64,19.58,19.61,91844.55391351944,10.6676,10.6949,10.6622,10.6785,91844.5539
2009-05-19 13:10:00,19.61,19.63,19.58,19.6,58894.36234263821,10.6785,10.6894,10.6622,10.6731,58894.3623
2009-05-19 13:15:00,19.6,19.64,19.59,19.59,77066.22879036673,10.6731,10.6949,10.6676,10.6676,77066.2288
2009-05-19 13:20:00,19.59,19.65,19.58,19.59,217186.6447728517,10.6676,10.7003,10.6622,10.6676,217186.6448
2009-05-19 13:25:00,19.6,19.62,19.58,19.61,53201.97044334975,10.6731,10.684,10.6622,10.6785,53201.9704
2009-05-19 13:30:00,19.61,19.63,19.55,19.58,75752.59989053092,10.6785,10.6894,10.6459,10.6622,75752.5999
2009-05-19 13:35:00,19.57,19.63,19.55,19.62,67980.29556650246,10.6568,10.6894,10.6459,10.684,67980.2956
2009-05-19 13:40:00,19.6,19.64,19.59,19.6,68746.57909140667,10.6731,10.6949,10.6676,10.6731,68746.5791
2009-05-19 13:45:00,19.61,19.64,19.59,19.63,108921.72961138478,10.6785,10.6949,10.6676,10.6894,108921.7296
2009-05-19 13:50:00,19.62,19.66,19.6,19.64,77723.04324028462,10.684,10.7058,10.6731,10.6949,77723.0432
2009-05-19 13:55:00,19.63,19.69,19.62,19.65,89545.7033388068,10.6894,10.7221,10.684,10.7003,89545.7033
2009-05-19 14:00:00,19.65,19.66,19.57,19.57,139135.1943076081,10.7003,10.7058,10.6568,10.6568,139135.1943
2009-05-19 14:05:00,19.57,19.61,19.55,19.59,100164.20361247948,10.6568,10.6785,10.6459,10.6676,100164.2036
2009-05-19 14:10:00,19.59,19.59,19.55,19.57,53858.78489326766,10.6676,10.6676,10.6459,10.6568,53858.7849
2009-05-19 14:15:00,19.56,19.63,19.55,19.63,87575.2599890531,10.6513,10.6894,10.6459,10.6894,87575.26
2009-05-19 14:20:00,19.63,19.69,19.62,19.67,86808.97646414889,10.6894,10.7221,10.684,10.7112,86808.9765
2009-05-19 14:25:00,19.66,19.68,19.63,19.67,85166.94033935413,10.7058,10.7167,10.6894,10.7112,85166.9403
2009-05-19 14:30:00,19.67,19.75,19.65,19.75,93267.65188834154,10.7112,10.7548,10.7003,10.7548,93267.6519
2009-05-19 14:35:00,19.75,19.79,19.73,19.74,227148.33059660648,10.7548,10.7766,10.7439,10.7493,227148.3306
2009-05-19 14:40:00,19.74,19.75,19.73,19.74,74876.84729064039,10.7493,10.7548,10.7439,10.7493,74876.8473
2009-05-19 14:45:00,19.74,19.82,19.74,19.78,135413.24575807335,10.7493,10.7929,10.7493,10.7711,135413.2458
2009-05-19 14:50:00,19.78,19.87,19.77,19.86,223973.72742200329,10.7711,10.8201,10.7657,10.8147,223973.7274
2009-05-19 14:55:00,19.87,19.89,19.84,19.87,141215.10673234813,10.8201,10.831,10.8038,10.8201,141215.1067
2009-05-19 15:00:00,19.87,19.91,19.86,19.91,99945.26546250684,10.8201,10.8419,10.8147,10.8419,99945.2655
2009-05-19 15:05:00,19.9,19.93,19.87,19.92,133880.67870826492,10.8365,10.8528,10.8201,10.8473,133880.6787
2009-05-19 15:10:00,19.92,19.93,19.86,19.87,103995.62123700057,10.8473,10.8528,10.8147,10.8201,103995.6212
2009-05-19 15:15:00,19.86,19.91,19.86,19.91,95566.5024630542,10.8147,10.8419,10.8147,10.8419,95566.5025
2009-05-19 15:20:00,19.91,19.91,19.87,19.89,93814.99726327312,10.8419,10.8419,10.8201,10.831,93814.9973
2009-05-19 15:25:00,19.9,19.9,19.84,19.85,89436.23426382047,10.8365,10.8365,10.8038,10.8092,89436.2343
2009-05-19 15:30:00,19.85,19.85,19.72,19.72,342966.6119321292,10.8092,10.8092,10.7384,10.7384,342966.6119
2009-05-19 15:35:00,19.73,19.82,19.72,19.81,216529.8303229338,10.7439,10.7929,10.7384,10.7874,216529.8303
2009-05-19 15:40:00,19.8,19.84,19.7,19.73,217186.6447728517,10.782,10.8038,10.7275,10.7439,217186.6448
2009-05-19 15:45:00,19.7,19.8,19.7,19.71,182703.886152162,10.7275,10.782,10.7275,10.733,182703.8862
2009-05-19 15:50:00,19.72,19.77,19.64,19.65,380842.91187739465,10.7384,10.7657,10.6949,10.7003,380842.9119
2009-05-19 15:55:00,19.65,19.67,19.61,19.67,410946.9074986316,10.7003,10.7112,10.6785,10.7112,410946.9075
2009-05-20 09:30:00,19.91,20.4,19.91,20.35,385221.6748768473,10.8419,11.1087,10.8419,11.0815,385221.6749
2009-05-20 09:35:00,20.36,20.37,20.12,20.17,219923.3716475096,11.0869,11.0924,10.9563,10.9835,219923.3716
2009-05-20 09:40:00,20.17,20.42,20.12,20.37,218828.68089764644,10.9835,11.1196,10.9563,11.0924,218828.6809
2009-05-20 09:45:00,20.37,20.46,20.35,20.45,173180.0766283525,11.0924,11.1414,11.0815,11.136,173180.0766
2009-05-20 09:50:00,20.46,20.51,20.44,20.48,146031.74603174604,11.1414,11.1686,11.1305,11.1523,146031.746
2009-05-20 09:55:00,20.49,20.54,20.45,20.5,208210.1806239737,11.1577,11.185,11.136,11.1632,208210.1806
2009-05-20 10:00:00,20.5,20.63,20.47,20.55,276847.2906403941,11.1632,11.234,11.1468,11.1904,276847.2906
2009-05-20 10:05:00,20.55,20.56,20.4,20.41,222003.2840722496,11.1904,11.1959,11.1087,11.1142,222003.2841
2009-05-20 10:10:00,20.41,20.46,20.34,20.44,153475.64313081556,11.1142,11.1414,11.0761,11.1305,153475.6431
2009-05-20 10:15:00,20.43,20.55,20.43,20.54,158949.09688013137,11.1251,11.1904,11.1251,11.185,158949.0969
2009-05-20 10:20:00,20.54,20.56,20.48,20.52,135851.1220580186,11.185,11.1959,11.1523,11.1741,135851.1221
2009-05-20 10:25:00,20.52,20.54,20.36,20.36,90530.92501368363,11.1741,11.185,11.0869,11.0869,90530.925
2009-05-20 10:30:00,20.36,20.53,20.33,20.42,656595.5117679256,11.0869,11.1795,11.0706,11.1196,656595.5118
2009-05-20 10:35:00,20.43,20.43,20.33,20.34,339792.008757526,11.1251,11.1251,11.0706,11.0761,339792.0088
2009-05-20 10:40:00,20.35,20.58,20.3,20.3,258675.4241926656,11.0815,11.2067,11.0543,11.0543,258675.4242
2009-05-20 10:45:00,20.3,20.39,20.28,20.39,161138.4783798577,11.0543,11.1033,11.0434,11.1033,161138.4784
2009-05-20 10:50:00,20.4,20.41,20.35,20.35,145484.40065681445,11.1087,11.1142,11.0815,11.0815,145484.4007
2009-05-20 10:55:00,20.35,20.39,20.29,20.29,122167.48768472909,11.0815,11.1033,11.0488,11.0488,122167.4877
2009-05-20 11:00:00,20.29,20.3,20.21,20.22,234482.75862068965,11.0488,11.0543,11.0053,11.0107,234482.7586
2009-05-20 11:05:00,20.22,20.25,20.14,20.15,425177.8872468528,11.0107,11.027,10.9671,10.9726,425177.8872
2009-05-20 11:10:00,20.14,20.16,19.99,20.12,486042.6929392447,10.9671,10.978,10.8855,10.9563,486042.6929
2009-05-20 11:15:00,20.11,20.11,19.96,19.99,232293.37712096333,10.9508,10.9508,10.8691,10.8855,232293.3771
2009-05-20 11:20:00,19.98,20.0,19.91,19.94,179419.81390257252,10.88,10.8909,10.8419,10.8582,179419.8139
2009-05-20 11:25:00,19.94,20.02,19.94,20.01,122824.30213464696,10.8582,10.9018,10.8582,10.8964,122824.3021
2009-05-20 11:30:00,20.01,20.12,20.01,20.12,86261.6310892173,10.8964,10.9563,10.8964,10.9563,86261.6311
2009-05-20 11:35:00,20.12,20.19,20.12,20.17,114395.1833607006,10.9563,10.9944,10.9563,10.9835,114395.1834
2009-05-20 11:40:00,20.18,20.19,20.1,20.12,114504.65243568692,10.9889,10.9944,10.9454,10.9563,114504.6524
2009-05-20 11:45:00,20.12,20.16,20.1,20.1,73234.81116584565,10.9563,10.978,10.9454,10.9454,73234.8112
2009-05-20 11:50:00,20.11,20.14,19.99,20.03,132895.45703338808,10.9508,10.9671,10.8855,10.9072,132895.457
2009-05-20 11:55:00,20.03,20.06,19.97,19.99,71483.3059660646,10.9072,10.9236,10.8746,10.8855,71483.306
2009-05-20 12:00:00,19.99,20.03,19.94,20.03,81226.05363984675,10.8855,10.9072,10.8582,10.9072,81226.0536
2009-05-20 12:05:00,20.03,20.1,20.01,20.01,90530.92501368363,10.9072,10.9454,10.8964,10.8964,90530.925
2009-05-20 12:10:00,20.01,20.07,19.99,20.06,65462.50684181719,10.8964,10.929,10.8855,10.9236,65462.5068
2009-05-20 12:15:00,20.07,20.11,20.05,20.09,58237.54789272031,10.929,10.9508,10.9181,10.9399,58237.5479
2009-05-20 12:20:00,20.09,20.09,20.04,20.05,42036.12479474548,10.9399,10.9399,10.9127,10.9181,42036.1248
2009-05-20 12:25:00,20.06,20.09,20.03,20.08,42364.53201970444,10.9236,10.9399,10.9072,10.9345,42364.532
2009-05-20 12:30:00,20.08,20.09,19.99,19.99,56157.6354679803,10.9345,10.9399,10.8855,10.8855,56157.6355
2009-05-20 12:35:00,20.0,20.1,19.99,20.09,116694.03393541324,10.8909,10.9454,10.8855,10.9399,116694.0339
2009-05-20 12:40:00,20.09,20.17,20.09,20.17,78051.45046524357,10.9399,10.9835,10.9399,10.9835,78051.4505
2009-05-20 12:45:00,20.17,20.19,20.11,20.11,114614.12151067324,10.9835,10.9944,10.9508,10.9508,114614.1215
2009-05-20 12:50:00,20.1,20.11,20.01,20.1,113081.5544608648,10.9454,10.9508,10.8964,10.9454,113081.5545
2009-05-20 12:55:00,20.1,20.11,19.99,20.0,77175.69786535304,10.9454,10.9508,10.8855,10.8909,77175.6979
2009-05-20 13:00:00,19.99,20.03,19.96,20.02,50903.11986863711,10.8855,10.9072,10.8691,10.9018,50903.1199
2009-05-20 13:05:00,20.01,20.08,20.0,20.06,41926.65571975917,10.8964,10.9345,10.8909,10.9236,41926.6557
2009-05-20 13:10:00,20.05,20.11,20.04,20.11,45977.01149425288,10.9181,10.9508,10.9127,10.9508,45977.0115
2009-05-20 13:15:00,20.11,20.13,20.01,20.01,77066.22879036673,10.9508,10.9617,10.8964,10.8964,77066.2288
2009-05-20 13:20:00,20.01,20.04,19.95,20.02,63492.06349206349,10.8964,10.9127,10.8637,10.9018,63492.0635
2009-05-20 13:25:00,20.02,20.06,19.98,20.06,57361.795292829775,10.9018,10.9236,10.88,10.9236,57361.7953
2009-05-20 13:30:00,20.05,20.08,20.04,20.08,23535.85112205802,10.9181,10.9345,10.9127,10.9345,23535.8511
2009-05-20 13:35:00,20.08,20.18,20.07,20.18,69512.8626163109,10.9345,10.9889,10.929,10.9889,69512.8626
2009-05-20 13:40:00,20.17,20.25,20.17,20.18,108155.44608648056,10.9835,11.027,10.9835,10.9889,108155.4461
2009-05-20 13:45:00,20.17,20.18,20.14,20.17,53201.97044334975,10.9835,10.9889,10.9671,10.9835,53201.9704
2009-05-20 13:50:00,20.17,20.19,20.16,20.18,39956.21237000547,10.9835,10.9944,10.978,10.9889,39956.2124
2009-05-20 13:55:00,20.18,20.19,20.14,20.17,29447.181171319105,10.9889,10.9944,10.9671,10.9835,29447.1812
2009-05-20 14:00:00,20.17,20.17,20.02,20.08,113628.8998357964,10.9835,10.9835,10.9018,10.9345,113628.8998
2009-05-20 14:05:00,20.08,20.16,20.06,20.11,69074.98631636563,10.9345,10.978,10.9236,10.9508,69074.9863
2009-05-20 14:10:00,20.11,20.14,20.04,20.08,81007.11548987411,10.9508,10.9671,10.9127,10.9345,81007.1155
2009-05-20 14:15:00,20.07,20.14,20.05,20.14,74438.97099069513,10.929,10.9671,10.9181,10.9671,74438.971
2009-05-20 14:20:00,20.13,20.18,20.12,20.18,49261.08374384237,10.9617,10.9889,10.9563,10.9889,49261.0837
2009-05-20 14:25:00,20.17,20.18,20.14,20.16,56486.04269293925,10.9835,10.9889,10.9671,10.978,56486.0427
2009-05-20 14:30:00,20.15,20.16,20.02,20.07,68527.64094143405,10.9726,10.978,10.9018,10.929,68527.6409
2009-05-20 14:35:00,20.07,20.1,20.05,20.1,58018.60974274768,10.929,10.9454,10.9181,10.9454,58018.6097
2009-05-20 14:40:00,20.09,20.16,20.07,20.1,114504.65243568692,10.9399,10.978,10.929,10.9454,114504.6524
2009-05-20 14:45:00,20.1,20.1,20.05,20.09,61412.15106732348,10.9454,10.9454,10.9181,10.9399,61412.1511
2009-05-20 14:50:00,20.07,20.14,20.04,20.12,84291.18773946361,10.929,10.9671,10.9127,10.9563,84291.1877
2009-05-20 14:55:00,20.13,20.13,20.07,20.09,62068.96551724138,10.9617,10.9617,10.929,10.9399,62068.9655
2009-05-20 15:00:00,20.09,20.1,19.98,19.98,101806.23973727424,10.9399,10.9454,10.88,10.88,101806.2397
2009-05-20 15:05:00,19.99,20.02,19.98,20.0,100164.20361247948,10.8855,10.9018,10.88,10.8909,100164.2036
2009-05-20 15:10:00,19.99,20.0,19.91,19.91,111658.45648604268,10.8855,10.8909,10.8419,10.8419,111658.4565
2009-05-20 15:15:00,19.91,19.96,19.89,19.95,125232.62178434592,10.8419,10.8691,10.831,10.8637,125232.6218
2009-05-20 15:20:00,19.95,19.95,19.87,19.88,104542.96661193212,10.8637,10.8637,10.8201,10.8256,104542.9666
2009-05-20 15:25:00,19.87,19.93,19.86,19.91,211056.37657361795,10.8201,10.8528,10.8147,10.8419,211056.3766
2009-05-20 15:30:00,19.91,19.91,19.82,19.83,214449.91789819376,10.8419,10.8419,10.7929,10.7983,214449.9179
2009-05-20 15:35:00,19.83,19.91,19.83,19.86,130158.73015873016,10.7983,10.8419,10.7983,10.8147,130158.7302
2009-05-20 15:40:00,19.85,19.87,19.7,19.74,154460.8648056924,10.8092,10.8201,10.7275,10.7493,154460.8648
2009-05-20 15:45:00,19.74,19.79,19.72,19.76,146469.6223316913,10.7493,10.7766,10.7384,10.7602,146469.6223
2009-05-20 15:50:00,19.77,19.78,19.7,19.76,237000.5473453749,10.7657,10.7711,10.7275,10.7602,237000.5473
2009-05-20 15:55:00,19.76,19.78,19.74,19.78,314833.0596606459,10.7602,10.7711,10.7493,10.7711,314833.0597
2009-05-21 09:30:00,19.4,19.43,18.87,19.06,443021.3464696224,10.5642,10.5805,10.2756,10.379,443021.3465
2009-05-21 09:35:00,19.06,19.22,19.04,19.2,321620.1423097975,10.379,10.4662,10.3681,10.4553,321620.1423
2009-05-21 09:40:00,19.21,19.32,19.11,19.31,279146.1412151068,10.4607,10.5206,10.4063,10.5152,279146.1412
2009-05-21 09:45:00,19.31,19.37,19.26,19.26,228571.42857142852,10.5152,10.5478,10.4879,10.4879,228571.4286
2009-05-21 09:50:00,19.27,19.36,19.26,19.26,154351.39573070608,10.4934,10.5424,10.4879,10.4879,154351.3957
2009-05-21 09:55:00,19.26,19.3,19.2,19.2,209961.6858237548,10.4879,10.5097,10.4553,10.4553,209961.6858
2009-05-21 10:00:00,19.19,19.35,19.18,19.26,231746.0317460317,10.4498,10.537,10.4444,10.4879,231746.0317
2009-05-21 10:05:00,19.26,19.33,19.17,19.2,229447.1811713191,10.4879,10.5261,10.4389,10.4553,229447.1812
2009-05-21 10:10:00,19.19,19.2,19.08,19.13,233716.47509578543,10.4498,10.4553,10.3899,10.4172,233716.4751
2009-05-21 10:15:00,19.12,19.15,19.07,19.08,111111.11111111112,10.4117,10.428,10.3845,10.3899,111111.1111
2009-05-21 10:20:00,19.08,19.1,19.01,19.05,173836.8910782704,10.3899,10.4008,10.3518,10.3736,173836.8911
2009-05-21 10:25:00,19.05,19.09,18.98,19.04,72468.52764094144,10.3736,10.3954,10.3355,10.3681,72468.5276
2009-05-21 10:30:00,19.02,19.05,18.96,18.96,110563.76573617951,10.3573,10.3736,10.3246,10.3246,110563.7657
2009-05-21 10:35:00,18.96,18.96,18.84,18.85,162999.45265462509,10.3246,10.3246,10.2592,10.2647,162999.4527
2009-05-21 10:40:00,18.85,18.98,18.85,18.96,87356.32183908047,10.2647,10.3355,10.2647,10.3246,87356.3218
2009-05-21 10:45:00,18.96,18.96,18.87,18.91,92391.89928845102,10.3246,10.3246,10.2756,10.2974,92391.8993
2009-05-21 10:50:00,18.9,18.92,18.88,18.88,50465.24356869185,10.2919,10.3028,10.281,10.281,50465.2436
2009-05-21 10:55:00,18.88,18.96,18.81,18.83,166283.52490421457,10.281,10.3246,10.2429,10.2538,166283.5249
2009-05-21 11:00:00,18.83,18.83,18.77,18.77,115489.87411056376,10.2538,10.2538,10.2211,10.2211,115489.8741
2009-05-21 11:05:00,18.78,18.78,18.7,18.75,224740.0109469075,10.2266,10.2266,10.183,10.2102,224740.0109
2009-05-21 11:10:00,18.75,18.89,18.75,18.87,105199.78106185004,10.2102,10.2865,10.2102,10.2756,105199.7811
2009-05-21 11:15:00,18.86,18.94,18.85,18.93,47290.640394088674,10.2701,10.3137,10.2647,10.3082,47290.6404
2009-05-21 11:20:00,18.93,18.96,18.91,18.96,76956.75971538041,10.3082,10.3246,10.2974,10.3246,76956.7597
2009-05-21 11:25:00,18.95,19.0,18.94,19.0,73344.28024083197,10.3191,10.3464,10.3137,10.3464,73344.2802
2009-05-21 11:30:00,18.99,18.99,18.92,18.96,41379.31034482759,10.3409,10.3409,10.3028,10.3246,41379.3103
2009-05-21 11:35:00,18.96,19.06,18.95,19.06,87137.38368910782,10.3246,10.379,10.3191,10.379,87137.3837
2009-05-21 11:40:00,19.06,19.07,19.03,19.03,61959.49644225506,10.379,10.3845,10.3627,10.3627,61959.4964
2009-05-21 11:45:00,19.03,19.03,18.95,18.96,82977.5588396278,10.3627,10.3627,10.3191,10.3246,82977.5588
2009-05-21 11:50:00,18.96,18.96,18.89,18.96,108812.26053639848,10.3246,10.3246,10.2865,10.3246,108812.2605
2009-05-21 11:55:00,18.96,19.03,18.96,19.03,117131.91023535852,10.3246,10.3627,10.3246,10.3627,117131.9102
2009-05-21 12:00:00,19.03,19.05,19.0,19.04,93705.5281882868,10.3627,10.3736,10.3464,10.3681,93705.5282
2009-05-21 12:05:00,19.05,19.06,19.02,19.04,37219.485495347566,10.3736,10.379,10.3573,10.3681,37219.4855
2009-05-21 12:10:00,19.04,19.09,18.99,18.99,56814.44991789819,10.3681,10.3954,10.3409,10.3409,56814.4499
2009-05-21 12:15:00,19.0,19.05,18.97,19.03,44991.78981937603,10.3464,10.3736,10.33,10.3627,44991.7898
2009-05-21 12:20:00,19.03,19.05,19.01,19.05,28024.08319649699,10.3627,10.3736,10.3518,10.3736,28024.0832
2009-05-21 12:25:00,19.05,19.06,19.0,19.02,31089.21729611385,10.3736,10.379,10.3464,10.3573,31089.2173
2009-05-21 12:30:00,19.03,19.08,19.01,19.07,37876.29994526546,10.3627,10.3899,10.3518,10.3845,37876.2999
2009-05-21 12:35:00,19.07,19.18,19.06,19.11,76956.75971538041,10.3845,10.4444,10.379,10.4063,76956.7597
2009-05-21 12:40:00,19.12,19.12,19.06,19.06,39956.21237000547,10.4117,10.4117,10.379,10.379,39956.2124
2009-05-21 12:45:00,19.06,19.14,19.02,19.14,79146.14121510673,10.379,10.4226,10.3573,10.4226,79146.1412
2009-05-21 12:50:00,19.14,19.16,19.06,19.06,68746.57909140667,10.4226,10.4335,10.379,10.379,68746.5791
2009-05-21 12:55:00,19.06,19.16,19.06,19.16,69622.33169129721,10.379,10.4335,10.379,10.4335,69622.3317
2009-05-21 13:00:00,19.15,19.18,19.12,19.12,42802.4083196497,10.428,10.4444,10.4117,10.4117,42802.4083
2009-05-21 13:05:00,19.11,19.14,19.05,19.06,70498.08429118774,10.4063,10.4226,10.3736,10.379,70498.0843
2009-05-21 13:10:00,19.06,19.06,19.03,19.05,36672.14012041599,10.379,10.379,10.3627,10.3736,36672.1401
2009-05-21 13:15:00,19.05,19.05,18.96,18.97,63929.93979200876,10.3736,10.3736,10.3246,10.33,63929.9398
2009-05-21 13:20:00,18.96,18.97,18.9,18.92,68856.048166393,10.3246,10.33,10.2919,10.3028,68856.0482
2009-05-21 13:25:00,18.92,18.92,18.89,18.92,41488.7794198139,10.3028,10.3028,10.2865,10.3028,41488.7794
2009-05-21 13:30:00,18.91,18.92,18.9,18.91,24958.949096880133,10.2974,10.3028,10.2919,10.2974,24958.9491
2009-05-21 13:35:00,18.91,18.92,18.87,18.91,53530.37766830871,10.2974,10.3028,10.2756,10.2974,53530.3777
2009-05-21 13:40:00,18.91,18.91,18.87,18.9,56486.04269293925,10.2974,10.2974,10.2756,10.2919,56486.0427
2009-05-21 13:45:00,18.9,19.0,18.89,18.99,75862.06896551725,10.2919,10.3464,10.2865,10.3409,75862.069
2009-05-21 13:50:00,18.98,19.0,18.91,18.91,59551.17679255611,10.3355,10.3464,10.2974,10.2974,59551.1768
2009-05-21 13:55:00,18.91,19.06,18.91,18.96,92282.4302134647,10.2974,10.379,10.2974,10.3246,92282.4302
2009-05-21 14:00:00,18.96,19.04,18.91,18.92,86808.97646414889,10.3246,10.3681,10.2974,10.3028,86808.9765
2009-05-21 14:05:00,18.91,18.95,18.84,18.86,129282.97755883964,10.2974,10.3191,10.2592,10.2701,129282.9776
2009-05-21 14:10:00,18.85,18.86,18.77,18.78,85385.87848932677,10.2647,10.2701,10.2211,10.2266,85385.8785
2009-05-21 14:15:00,18.79,18.82,18.77,18.82,60426.92939244663,10.232,10.2483,10.2211,10.2483,60426.9294
2009-05-21 14:20:00,18.82,18.82,18.75,18.77,92501.36836343732,10.2483,10.2483,10.2102,10.2211,92501.3684
2009-05-21 14:25:00,18.78,18.81,18.77,18.79,62835.2490421456,10.2266,10.2429,10.2211,10.232,62835.249
2009-05-21 14:30:00,18.78,18.82,18.77,18.82,67104.54296661193,10.2266,10.2483,10.2211,10.2483,67104.543
2009-05-21 14:35:00,18.82,18.85,18.75,18.77,63929.93979200876,10.2483,10.2647,10.2102,10.2211,63929.9398
2009-05-21 14:40:00,18.78,18.78,18.73,18.76,83087.02791461413,10.2266,10.2266,10.1993,10.2157,83087.0279
2009-05-21 14:45:00,18.76,18.76,18.73,18.75,47181.17131910235,10.2157,10.2157,10.1993,10.2102,47181.1713
2009-05-21 14:50:00,18.76,18.76,18.69,18.7,87794.19813902573,10.2157,10.2157,10.1776,10.183,87794.1981
2009-05-21 14:55:00,18.7,18.79,18.7,18.78,80240.8319649699,10.183,10.232,10.183,10.2266,80240.832
2009-05-21 15:00:00,18.79,18.82,18.75,18.82,92610.83743842364,10.232,10.2483,10.2102,10.2483,92610.8374
2009-05-21 15:05:00,18.82,18.82,18.73,18.73,72577.99671592776,10.2483,10.2483,10.1993,10.1993,72577.9967
2009-05-21 15:10:00,18.73,18.76,18.71,18.74,83196.49698960045,10.1993,10.2157,10.1884,10.2048,83196.497
2009-05-21 15:15:00,18.73,18.78,18.72,18.75,83743.84236453203,10.1993,10.2266,10.1939,10.2102,83743.8424
2009-05-21 15:20:00,18.75,18.77,18.72,18.75,129611.38478379858,10.2102,10.2211,10.1939,10.2102,129611.3848
2009-05-21 15:25:00,18.75,18.76,18.71,18.75,212370.00547345376,10.2102,10.2157,10.1884,10.2102,212370.0055
2009-05-21 15:30:00,18.75,18.9,18.75,18.79,298303.2293377121,10.2102,10.2919,10.2102,10.232,298303.2293
2009-05-21 15:35:00,18.8,18.89,18.77,18.87,136398.4674329502,10.2375,10.2865,10.2211,10.2756,136398.4674
2009-05-21 15:40:00,18.87,18.92,18.81,18.92,229228.24302134648,10.2756,10.3028,10.2429,10.3028,229228.243
2009-05-21 15:45:00,18.91,18.99,18.87,18.92,218171.8664477285,10.2974,10.3409,10.2756,10.3028,218171.8664
2009-05-21 15:50:00,18.91,18.96,18.87,18.96,189272.03065134105,10.2974,10.3246,10.2756,10.3246,189272.0307
2009-05-21 15:55:00,18.95,18.97,18.93,18.96,326436.7816091954,10.3191,10.33,10.3082,10.3246,326436.7816
2009-05-22 09:30:00,19.17,19.2,18.84,18.97,205692.3918992885,10.5151,10.5316,10.3341,10.4054,205692.3919
2009-05-22 09:35:00,18.96,18.97,18.73,18.85,282320.7443897099,10.3999,10.4054,10.2738,10.3396,282320.7444
2009-05-22 09:40:00,18.85,18.9,18.71,18.75,113519.43076081008,10.3396,10.367,10.2628,10.2848,113519.4308
2009-05-22 09:45:00,18.75,18.79,18.74,18.78,74986.31636562671,10.2848,10.3067,10.2793,10.3012,74986.3164
2009-05-22 09:50:00,18.78,18.79,18.66,18.79,134646.96223316912,10.3012,10.3067,10.2354,10.3067,134646.9622
2009-05-22 09:55:00,18.79,18.83,18.76,18.78,60317.46031746032,10.3067,10.3286,10.2902,10.3012,60317.4603
2009-05-22 10:00:00,18.78,18.81,18.74,18.8,105418.71921182268,10.3012,10.3177,10.2793,10.3122,105418.7192
2009-05-22 10:05:00,18.8,18.91,18.76,18.77,177449.37055281884,10.3122,10.3725,10.2902,10.2957,177449.3706
2009-05-22 10:10:00,18.77,18.99,18.77,18.9,266776.135741653,10.2957,10.4164,10.2957,10.367,266776.1357
2009-05-22 10:15:00,18.89,19.04,18.85,18.97,130049.26108374384,10.3615,10.4438,10.3396,10.4054,130049.2611
2009-05-22 10:20:00,18.96,19.07,18.96,19.06,129830.3229337712,10.3999,10.4603,10.3999,10.4548,129830.3229
2009-05-22 10:25:00,19.06,19.11,19.02,19.04,132895.45703338808,10.4548,10.4822,10.4329,10.4438,132895.457
2009-05-22 10:30:00,19.03,19.05,18.95,18.96,91187.73946360154,10.4383,10.4493,10.3945,10.3999,91187.7395
2009-05-22 10:35:00,18.96,18.98,18.94,18.94,60317.46031746032,10.3999,10.4109,10.389,10.389,60317.4603
2009-05-22 10:40:00,18.93,19.05,18.93,19.04,113847.83798576905,10.3835,10.4493,10.3835,10.4438,113847.838
2009-05-22 10:45:00,19.04,19.08,19.01,19.06,87903.66721401205,10.4438,10.4658,10.4274,10.4548,87903.6672
2009-05-22 10:50:00,19.06,19.12,19.03,19.05,153913.51943076082,10.4548,10.4877,10.4383,10.4493,153913.5194
2009-05-22 10:55:00,19.04,19.11,19.02,19.11,148330.59660645868,10.4438,10.4822,10.4329,10.4822,148330.5966
2009-05-22 11:00:00,19.11,19.16,19.09,19.11,132676.51888341544,10.4822,10.5096,10.4713,10.4822,132676.5189
2009-05-22 11:05:00,19.11,19.14,19.09,19.12,138040.50355774493,10.4822,10.4987,10.4713,10.4877,138040.5036
2009-05-22 11:10:00,19.12,19.13,19.07,19.11,127203.06513409964,10.4877,10.4932,10.4603,10.4822,127203.0651
2009-05-22 11:15:00,19.1,19.14,19.05,19.1,93267.65188834154,10.4767,10.4987,10.4493,10.4767,93267.6519
2009-05-22 11:20:00,19.1,19.12,18.97,18.98,74548.44006568145,10.4767,10.4877,10.4054,10.4109,74548.4401
2009-05-22 11:25:00,18.96,19.04,18.96,18.97,106622.87903667217,10.3999,10.4438,10.3999,10.4054,106622.879
2009-05-22 11:30:00,18.96,18.97,18.94,18.96,46743.29501915709,10.3999,10.4054,10.389,10.3999,46743.295
2009-05-22 11:35:00,18.96,18.96,18.86,18.87,97755.88396278051,10.3999,10.3999,10.3451,10.3506,97755.884
2009-05-22 11:40:00,18.88,18.92,18.87,18.87,51122.05801860974,10.3561,10.378,10.3506,10.3506,51122.058
2009-05-22 11:45:00,18.87,18.89,18.84,18.84,42255.06294471812,10.3506,10.3615,10.3341,10.3341,42255.0629
2009-05-22 11:50:00,18.85,18.85,18.75,18.77,129720.8538587849,10.3396,10.3396,10.2848,10.2957,129720.8539
2009-05-22 11:55:00,18.77,18.81,18.76,18.79,57471.2643678161,10.2957,10.3177,10.2902,10.3067,57471.2644
2009-05-22 12:00:00,18.8,18.86,18.8,18.85,59879.58401751505,10.3122,10.3451,10.3122,10.3396,59879.584
2009-05-22 12:05:00,18.85,18.9,18.85,18.9,33169.12972085386,10.3396,10.367,10.3396,10.367,33169.1297
2009-05-22 12:10:00,18.91,18.96,18.87,18.87,50136.836343732895,10.3725,10.3999,10.3506,10.3506,50136.8363
2009-05-22 12:15:00,18.87,18.88,18.82,18.85,49917.898193760266,10.3506,10.3561,10.3232,10.3396,49917.8982
2009-05-22 12:20:00,18.85,18.87,18.82,18.83,21018.06239737274,10.3396,10.3506,10.3232,10.3286,21018.0624
2009-05-22 12:25:00,18.83,18.84,18.78,18.81,32731.2534209086,10.3286,10.3341,10.3012,10.3177,32731.2534
2009-05-22 12:30:00,18.81,18.82,18.75,18.75,40831.964969896006,10.3177,10.3232,10.2848,10.2848,40831.965
2009-05-22 12:35:00,18.75,18.76,18.74,18.74,69074.98631636563,10.2848,10.2902,10.2793,10.2793,69074.9863
2009-05-22 12:40:00,18.75,18.8,18.75,18.8,41817.18664477285,10.2848,10.3122,10.2848,10.3122,41817.1866
2009-05-22 12:45:00,18.8,18.8,18.73,18.73,40503.557744937054,10.3122,10.3122,10.2738,10.2738,40503.5577
2009-05-22 12:50:00,18.73,18.79,18.71,18.79,41598.248494800224,10.2738,10.3067,10.2628,10.3067,41598.2485
2009-05-22 12:55:00,18.79,18.84,18.76,18.83,42145.593869731805,10.3067,10.3341,10.2902,10.3286,42145.5939
2009-05-22 13:00:00,18.83,18.88,18.83,18.85,52107.27969348659,10.3286,10.3561,10.3286,10.3396,52107.2797
2009-05-22 13:05:00,18.86,18.86,18.8,18.83,48275.86206896552,10.3451,10.3451,10.3122,10.3286,48275.8621
2009-05-22 13:10:00,18.83,18.84,18.79,18.81,33059.660645867545,10.3286,10.3341,10.3067,10.3177,33059.6606
2009-05-22 13:15:00,18.81,18.85,18.8,18.85,27695.675971538043,10.3177,10.3396,10.3122,10.3396,27695.676
2009-05-22 13:20:00,18.84,18.87,18.84,18.86,25177.88724685277,10.3341,10.3506,10.3341,10.3451,25177.8872
2009-05-22 13:25:00,18.86,18.91,18.85,18.85,43678.16091954024,10.3451,10.3725,10.3396,10.3396,43678.1609
2009-05-22 13:30:00,18.85,18.85,18.74,18.77,68746.57909140667,10.3396,10.3396,10.2793,10.2957,68746.5791
2009-05-22 13:35:00,18.77,18.8,18.75,18.79,56376.57361795293,10.2957,10.3122,10.2848,10.3067,56376.5736
2009-05-22 13:40:00,18.8,18.85,18.78,18.83,99507.38916256158,10.3122,10.3396,10.3012,10.3286,99507.3892
2009-05-22 13:45:00,18.84,18.88,18.82,18.82,56923.91899288452,10.3341,10.3561,10.3232,10.3232,56923.919
2009-05-22 13:50:00,18.83,18.87,18.83,18.84,45210.72796934866,10.3286,10.3506,10.3286,10.3341,45210.728
2009-05-22 13:55:00,18.84,18.85,18.79,18.82,118226.60098522168,10.3341,10.3396,10.3067,10.3232,118226.601
2009-05-22 14:00:00,18.82,18.85,18.82,18.82,115489.87411056376,10.3232,10.3396,10.3232,10.3232,115489.8741
2009-05-22 14:05:00,18.83,18.83,18.78,18.82,57033.38806787083,10.3286,10.3286,10.3012,10.3232,57033.3881
2009-05-22 14:10:00,18.82,18.85,18.81,18.82,48166.3929939792,10.3232,10.3396,10.3177,10.3232,48166.393
2009-05-22 14:15:00,18.82,18.85,18.8,18.85,41598.248494800224,10.3232,10.3396,10.3122,10.3396,41598.2485
2009-05-22 14:20:00,18.85,18.87,18.81,18.84,95894.90968801314,10.3396,10.3506,10.3177,10.3341,95894.9097
2009-05-22 14:25:00,18.84,18.86,18.82,18.85,43459.2227695676,10.3341,10.3451,10.3232,10.3396,43459.2228
2009-05-22 14:30:00,18.85,18.86,18.82,18.85,37876.29994526546,10.3396,10.3451,10.3232,10.3396,37876.2999
2009-05-22 14:35:00,18.85,18.88,18.85,18.87,35249.04214559387,10.3396,10.3561,10.3396,10.3506,35249.0421
2009-05-22 14:40:00,18.87,18.94,18.87,18.92,97427.47673782158,10.3506,10.389,10.3506,10.378,97427.4767
2009-05-22 14:45:00,18.92,18.98,18.92,18.96,218171.8664477285,10.378,10.4109,10.378,10.3999,218171.8664
2009-05-22 14:50:00,18.96,18.96,18.9,18.91,78270.3886152162,10.3999,10.3999,10.367,10.3725,78270.3886
2009-05-22 14:55:00,18.91,18.98,18.91,18.96,87903.66721401205,10.3725,10.4109,10.3725,10.3999,87903.6672
2009-05-22 15:00:00,18.96,18.97,18.94,18.96,59660.64586754242,10.3999,10.4054,10.389,10.3999,59660.6459
2009-05-22 15:05:00,18.97,18.99,18.96,18.96,72468.52764094144,10.4054,10.4164,10.3999,10.3999,72468.5276
2009-05-22 15:10:00,18.96,19.02,18.96,18.97,68965.51724137932,10.3999,10.4329,10.3999,10.4054,68965.5172
2009-05-22 15:15:00,18.97,18.98,18.85,18.88,59551.17679255611,10.4054,10.4109,10.3396,10.3561,59551.1768
2009-05-22 15:20:00,18.88,18.88,18.84,18.84,67542.4192665572,10.3561,10.3561,10.3341,10.3341,67542.4193
2009-05-22 15:25:00,18.83,18.85,18.79,18.82,65134.09961685824,10.3286,10.3396,10.3067,10.3232,65134.0996
2009-05-22 15:30:00,18.82,18.85,18.79,18.84,87465.79091406678,10.3232,10.3396,10.3067,10.3341,87465.7909
2009-05-22 15:35:00,18.84,18.92,18.84,18.89,99835.79638752052,10.3341,10.378,10.3341,10.3615,99835.7964
2009-05-22 15:40:00,18.88,18.91,18.84,18.86,201642.0361247948,10.3561,10.3725,10.3341,10.3451,201642.0361
2009-05-22 15:45:00,18.85,18.86,18.82,18.86,134099.61685823754,10.3396,10.3451,10.3232,10.3451,134099.6169
2009-05-22 15:50:00,18.85,18.86,18.79,18.79,127093.5960591133,10.3396,10.3451,10.3067,10.3067,127093.5961
2009-05-22 15:55:00,18.79,18.81,18.78,18.78,304652.43568691844,10.3067,10.3177,10.3012,10.3012,304652.4357
2009-05-26 09:30:00,18.64,18.73,18.57,18.62,144718.11713191023,10.2244,10.2738,10.186,10.2134,144718.1171
2009-05-26 09:35:00,18.62,18.63,18.36,18.4,246743.29501915709,10.2134,10.2189,10.0708,10.0928,246743.295
2009-05-26 09:40:00,18.39,18.4,18.32,18.39,292282.4302134647,10.0873,10.0928,10.0489,10.0873,292282.4302
2009-05-26 09:45:00,18.39,18.39,18.28,18.32,244772.8516694034,10.0873,10.0873,10.0269,10.0489,244772.8517
2009-05-26 09:50:00,18.32,18.42,18.27,18.27,361247.947454844,10.0489,10.1037,10.0215,10.0215,361247.9475
2009-05-26 09:55:00,18.27,18.36,18.25,18.36,284510.1258894362,10.0215,10.0708,10.0105,10.0708,284510.1259
2009-05-26 10:00:00,18.35,18.64,18.35,18.61,433497.5369458128,10.0653,10.2244,10.0653,10.208,433497.5369
2009-05-26 10:05:00,18.61,18.73,18.58,18.67,228790.3667214012,10.208,10.2738,10.1915,10.2409,228790.3667
2009-05-26 10:10:00,18.68,18.75,18.59,18.59,236453.20197044336,10.2464,10.2848,10.197,10.197,236453.202
2009-05-26 10:15:00,18.61,18.75,18.61,18.71,219594.96442255063,10.208,10.2848,10.208,10.2628,219594.9644
2009-05-26 10:20:00,18.72,18.73,18.64,18.68,181609.19540229885,10.2683,10.2738,10.2244,10.2464,181609.1954
2009-05-26 10:25:00,18.68,18.7,18.59,18.61,133552.27148330596,10.2464,10.2573,10.197,10.208,133552.2715
2009-05-26 10:30:00,18.61,18.64,18.55,18.56,135522.71483305967,10.208,10.2244,10.175,10.1805,135522.7148
2009-05-26 10:35:00,18.56,18.73,18.56,18.6,134209.08593322386,10.1805,10.2738,10.1805,10.2025,134209.0859
2009-05-26 10:40:00,18.6,18.6,18.51,18.51,117131.91023535852,10.2025,10.2025,10.1531,10.1531,117131.9102
2009-05-26 10:45:00,18.52,18.54,18.51,18.52,108702.79146141215,10.1586,10.1696,10.1531,10.1586,108702.7915
2009-05-26 10:50:00,18.52,18.62,18.52,18.62,171975.91680350303,10.1586,10.2134,10.1586,10.2134,171975.9168
2009-05-26 10:55:00,18.63,18.72,18.6,18.64,300821.0180623974,10.2189,10.2683,10.2025,10.2244,300821.0181
2009-05-26 11:00:00,18.64,18.64,18.58,18.62,76409.41434044883,10.2244,10.2244,10.1915,10.2134,76409.4143
2009-05-26 11:05:00,18.61,18.74,18.6,18.66,164860.42692939244,10.208,10.2793,10.2025,10.2354,164860.4269
2009-05-26 11:10:00,18.65,18.73,18.64,18.73,78051.45046524357,10.2299,10.2738,10.2244,10.2738,78051.4505
2009-05-26 11:15:00,18.72,18.75,18.67,18.75,63273.12534209086,10.2683,10.2848,10.2409,10.2848,63273.1253
2009-05-26 11:20:00,18.75,18.83,18.75,18.81,113738.36891078272,10.2848,10.3286,10.2848,10.3177,113738.3689
2009-05-26 11:25:00,18.81,18.81,18.75,18.78,42692.93924466339,10.3177,10.3177,10.2848,10.3012,42692.9392
2009-05-26 11:30:00,18.77,18.79,18.73,18.75,55938.69731800767,10.2957,10.3067,10.2738,10.2848,55938.6973
2009-05-26 11:35:00,18.75,18.83,18.75,18.82,77175.69786535304,10.2848,10.3286,10.2848,10.3232,77175.6979
2009-05-26 11:40:00,18.82,18.94,18.82,18.93,137493.15818281335,10.3232,10.389,10.3232,10.3835,137493.1582
2009-05-26 11:45:00,18.93,18.94,18.89,18.91,93486.5900383142,10.3835,10.389,10.3615,10.3725,93486.59
2009-05-26 11:50:00,18.91,18.95,18.9,18.91,74220.0328407225,10.3725,10.3945,10.367,10.3725,74220.0328
2009-05-26 11:55:00,18.92,18.95,18.88,18.91,207443.89709906952,10.378,10.3945,10.3561,10.3725,207443.8971
2009-05-26 12:00:00,18.92,18.93,18.86,18.89,133990.14778325125,10.378,10.3835,10.3451,10.3615,133990.1478
2009-05-26 12:05:00,18.89,18.89,18.78,18.78,107060.7553366174,10.3615,10.3615,10.3012,10.3012,107060.7553
2009-05-26 12:10:00,18.79,18.8,18.75,18.76,69950.73891625616,10.3067,10.3122,10.2848,10.2902,69950.7389
2009-05-26 12:15:00,18.76,18.82,18.75,18.8,75862.06896551725,10.2902,10.3232,10.2848,10.3122,75862.069
2009-05-26 12:20:00,18.8,18.82,18.79,18.82,33607.00602079913,10.3122,10.3232,10.3067,10.3232,33607.006
2009-05-26 12:25:00,18.82,18.86,18.8,18.82,50465.24356869185,10.3232,10.3451,10.3122,10.3232,50465.2436
2009-05-26 12:30:00,18.81,18.82,18.77,18.78,31527.09359605912,10.3177,10.3232,10.2957,10.3012,31527.0936
2009-05-26 12:35:00,18.8,18.8,18.76,18.78,35905.85659551177,10.3122,10.3122,10.2902,10.3012,35905.8566
2009-05-26 12:40:00,18.78,18.85,18.78,18.8,25615.76354679803,10.3012,10.3396,10.3012,10.3122,25615.7635
2009-05-26 12:45:00,18.8,18.87,18.75,18.87,59989.05309250137,10.3122,10.3506,10.2848,10.3506,59989.0531
2009-05-26 12:50:00,18.88,18.9,18.85,18.87,62725.77996715928,10.3561,10.367,10.3396,10.3506,62725.78
2009-05-26 12:55:00,18.87,18.92,18.86,18.86,41926.65571975917,10.3506,10.378,10.3451,10.3451,41926.6557
2009-05-26 13:00:00,18.86,18.87,18.84,18.86,31855.500821018064,10.3451,10.3506,10.3341,10.3451,31855.5008
2009-05-26 13:05:00,18.87,18.93,18.86,18.87,45758.073344280245,10.3506,10.3835,10.3451,10.3506,45758.0733
2009-05-26 13:10:00,18.87,18.89,18.85,18.86,37219.485495347566,10.3506,10.3615,10.3396,10.3451,37219.4855
2009-05-26 13:15:00,18.86,18.87,18.85,18.85,40941.43404488232,10.3451,10.3506,10.3396,10.3396,40941.434
2009-05-26 13:20:00,18.85,18.86,18.83,18.86,36343.73289545703,10.3396,10.3451,10.3286,10.3451,36343.7329
2009-05-26 13:25:00,18.86,18.86,18.84,18.86,35467.98029556651,10.3451,10.3451,10.3341,10.3451,35467.9803
2009-05-26 13:30:00,18.86,18.87,18.83,18.85,70935.96059113301,10.3451,10.3506,10.3286,10.3396,70935.9606
2009-05-26 13:35:00,18.85,18.9,18.84,18.89,49370.552818828684,10.3396,10.367,10.3341,10.3615,49370.5528
2009-05-26 13:40:00,18.89,18.95,18.89,18.94,52983.03229337712,10.3615,10.3945,10.3615,10.389,52983.0323
2009-05-26 13:45:00,18.93,18.96,18.92,18.96,69074.98631636563,10.3835,10.3999,10.378,10.3999,69074.9863
2009-05-26 13:50:00,18.96,19.0,18.94,18.96,95675.97153804053,10.3999,10.4219,10.389,10.3999,95675.9715
2009-05-26 13:55:00,18.97,18.97,18.96,18.96,60207.991242474,10.4054,10.4054,10.3999,10.3999,60207.9912
2009-05-26 14:00:00,18.96,19.04,18.96,19.01,99835.79638752052,10.3999,10.4438,10.3999,10.4274,99835.7964
2009-05-26 14:05:00,19.02,19.06,19.02,19.06,64148.8779419814,10.4329,10.4548,10.4329,10.4548,64148.8779
2009-05-26 14:10:00,19.06,19.07,19.01,19.04,111767.925561029,10.4548,10.4603,10.4274,10.4438,111767.9256
2009-05-26 14:15:00,19.04,19.12,19.03,19.09,78927.2030651341,10.4438,10.4877,10.4383,10.4713,78927.2031
2009-05-26 14:20:00,19.09,19.1,19.06,19.09,66885.6048166393,10.4713,10.4767,10.4548,10.4713,66885.6048
2009-05-26 14:25:00,19.1,19.12,19.09,19.1,90311.986863711,10.4767,10.4877,10.4713,10.4767,90311.9869
2009-05-26 14:30:00,19.09,19.15,19.09,19.14,87465.79091406678,10.4713,10.5042,10.4713,10.4987,87465.7909
2009-05-26 14:35:00,19.14,19.16,19.08,19.08,74876.84729064039,10.4987,10.5096,10.4658,10.4658,74876.8473
2009-05-26 14:40:00,19.09,19.15,19.08,19.11,69731.80076628353,10.4713,10.5042,10.4658,10.4822,69731.8008
2009-05-26 14:45:00,19.1,19.15,19.07,19.07,74110.56376573618,10.4767,10.5042,10.4603,10.4603,74110.5638
2009-05-26 14:50:00,19.07,19.07,18.98,18.98,81773.39901477833,10.4603,10.4603,10.4109,10.4109,81773.399
2009-05-26 14:55:00,18.98,19.01,18.95,18.96,73015.87301587302,10.4109,10.4274,10.3945,10.3999,73015.873
2009-05-26 15:00:00,18.96,19.01,18.96,19.0,83196.49698960045,10.3999,10.4274,10.3999,10.4219,83196.497
2009-05-26 15:05:00,19.0,19.01,18.96,19.0,102134.64696223318,10.4219,10.4274,10.3999,10.4219,102134.647
2009-05-26 15:10:00,19.0,19.06,18.97,18.98,119868.63711001644,10.4219,10.4548,10.4054,10.4109,119868.6371
2009-05-26 15:15:00,18.97,18.97,18.89,18.96,123152.70935960591,10.4054,10.4054,10.3615,10.3999,123152.7094
2009-05-26 15:20:00,18.96,18.96,18.89,18.92,163656.26710454296,10.3999,10.3999,10.3615,10.378,163656.2671
2009-05-26 15:25:00,18.91,18.96,18.9,18.9,79802.95566502464,10.3725,10.3999,10.367,10.367,79802.9557
2009-05-26 15:30:00,18.9,19.02,18.86,19.02,123918.99288451012,10.367,10.4329,10.3451,10.4329,123918.9929
2009-05-26 15:35:00,19.02,19.02,18.92,19.0,107717.56978653531,10.4329,10.4329,10.378,10.4219,107717.5698
2009-05-26 15:40:00,19.0,19.04,18.91,18.95,183470.16967706624,10.4219,10.4438,10.3725,10.3945,183470.1697
2009-05-26 15:45:00,18.96,18.96,18.82,18.88,194745.48440065683,10.3999,10.3999,10.3232,10.3561,194745.4844
2009-05-26 15:50:00,18.88,19.0,18.84,18.97,226710.4542966612,10.3561,10.4219,10.3341,10.4054,226710.4543
2009-05-26 15:55:00,18.97,19.01,18.94,19.0,407553.3661740559,10.4054,10.4274,10.389,10.4219,407553.3662
2009-05-27 09:30:00,19.06,19.23,19.06,19.17,132019.70443349754,10.4548,10.548,10.4548,10.5151,132019.7044
2009-05-27 09:35:00,19.17,19.27,19.1,19.27,88669.95073891626,10.5151,10.57,10.4767,10.57,88669.9507
2009-05-27 09:40:00,19.26,19.33,19.25,19.33,90311.986863711,10.5645,10.6029,10.559,10.6029,90311.9869
2009-05-27 09:45:00,19.32,19.43,19.27,19.42,109140.6677613574,10.5974,10.6577,10.57,10.6523,109140.6678
2009-05-27 09:50:00,19.42,19.49,19.41,19.41,79036.67214012041,10.6523,10.6907,10.6468,10.6468,79036.6721
2009-05-27 09:55:00,19.41,19.43,19.27,19.29,99507.38916256158,10.6468,10.6577,10.57,10.581,99507.3892
2009-05-27 10:00:00,19.31,19.41,19.18,19.2,205911.3300492611,10.5919,10.6468,10.5206,10.5316,205911.33
2009-05-27 10:05:00,19.2,19.27,19.18,19.24,213793.10344827588,10.5316,10.57,10.5206,10.5535,213793.1034
2009-05-27 10:10:00,19.24,19.35,19.2,19.25,172413.7931034483,10.5535,10.6139,10.5316,10.559,172413.7931
2009-05-27 10:15:00,19.25,19.25,19.17,19.18,147016.96770662288,10.559,10.559,10.5151,10.5206,147016.9677
2009-05-27 10:20:00,19.19,19.27,19.18,19.27,82539.68253968254,10.5261,10.57,10.5206,10.57,82539.6825
2009-05-27 10:25:00,19.26,19.29,19.22,19.26,98741.10563765735,10.5645,10.581,10.5426,10.5645,98741.1056
2009-05-27 10:30:00,19.26,19.29,19.19,19.28,82868.0897646415,10.5645,10.581,10.5261,10.5755,82868.0898
2009-05-27 10:35:00,19.27,19.34,19.25,19.3,77941.98139025725,10.57,10.6084,10.559,10.5864,77941.9814
2009-05-27 10:40:00,19.31,19.33,19.18,19.2,83305.96606458676,10.5919,10.6029,10.5206,10.5316,83305.9661
2009-05-27 10:45:00,19.19,19.26,19.19,19.26,65243.56869184456,10.5261,10.5645,10.5261,10.5645,65243.5687
2009-05-27 10:50:00,19.27,19.32,19.26,19.31,130377.6683087028,10.57,10.5974,10.5645,10.5919,130377.6683
2009-05-27 10:55:00,19.31,19.4,19.29,19.36,81663.92993979201,10.5919,10.6413,10.581,10.6194,81663.9299
2009-05-27 11:00:00,19.35,19.35,19.27,19.28,76518.88341543515,10.6139,10.6139,10.57,10.5755,76518.8834
2009-05-27 11:05:00,19.27,19.35,19.24,19.35,118664.47728516694,10.57,10.6139,10.5535,10.6139,118664.4773
2009-05-27 11:10:00,19.34,19.4,19.29,19.35,116475.09578544062,10.6084,10.6413,10.581,10.6139,116475.0958
2009-05-27 11:15:00,19.35,19.35,19.26,19.27,118007.66283524904,10.6139,10.6139,10.5645,10.57,118007.6628
2009-05-27 11:20:00,19.27,19.27,19.19,19.19,162233.16912972086,10.57,10.57,10.5261,10.5261,162233.1691
2009-05-27 11:25:00,19.19,19.32,19.19,19.32,106622.87903667217,10.5261,10.5974,10.5261,10.5974,106622.879
2009-05-27 11:30:00,19.32,19.46,19.3,19.42,142200.32840722497,10.5974,10.6742,10.5864,10.6523,142200.3284
2009-05-27 11:35:00,19.43,19.48,19.42,19.46,92063.49206349209,10.6577,10.6852,10.6523,10.6742,92063.4921
2009-05-27 11:40:00,19.46,19.47,19.43,19.45,73234.81116584565,10.6742,10.6797,10.6577,10.6687,73234.8112
2009-05-27 11:45:00,19.45,19.48,19.42,19.48,68418.17186644774,10.6687,10.6852,10.6523,10.6852,68418.1719
2009-05-27 11:50:00,19.48,19.54,19.48,19.48,90421.45593869733,10.6852,10.7181,10.6852,10.6852,90421.4559
2009-05-27 11:55:00,19.49,19.54,19.47,19.54,65790.91406677614,10.6907,10.7181,10.6797,10.7181,65790.9141
2009-05-27 12:00:00,19.55,19.61,19.54,19.59,101915.70881226052,10.7236,10.7565,10.7181,10.7455,101915.7088
2009-05-27 12:05:00,19.59,19.62,19.59,19.62,120963.3278598796,10.7455,10.762,10.7455,10.762,120963.3279
2009-05-27 12:10:00,19.61,19.63,19.59,19.62,87465.79091406678,10.7565,10.7675,10.7455,10.762,87465.7909
2009-05-27 12:15:00,19.61,19.63,19.6,19.61,54844.006568144505,10.7565,10.7675,10.751,10.7565,54844.0066
2009-05-27 12:20:00,19.62,19.68,19.59,19.68,212151.0673234811,10.762,10.7949,10.7455,10.7949,212151.0673
2009-05-27 12:25:00,19.68,19.7,19.63,19.64,93377.12096332786,10.7949,10.8058,10.7675,10.7729,93377.121
2009-05-27 12:30:00,19.65,19.71,19.63,19.71,84400.65681444992,10.7784,10.8113,10.7675,10.8113,84400.6568
2009-05-27 12:35:00,19.71,19.75,19.65,19.73,290421.4559386973,10.8113,10.8333,10.7784,10.8223,290421.4559
2009-05-27 12:40:00,19.73,19.76,19.7,19.72,112862.61631089218,10.8223,10.8388,10.8058,10.8168,112862.6163
2009-05-27 12:45:00,19.71,19.75,19.67,19.74,101587.3015873016,10.8113,10.8333,10.7894,10.8278,101587.3016
2009-05-27 12:50:00,19.74,19.79,19.74,19.77,145374.93158182813,10.8278,10.8552,10.8278,10.8442,145374.9316
2009-05-27 12:55:00,19.77,19.78,19.71,19.73,138916.25615763548,10.8442,10.8497,10.8113,10.8223,138916.2562
2009-05-27 13:00:00,19.74,19.74,19.7,19.71,191461.4121510673,10.8278,10.8278,10.8058,10.8113,191461.4122
2009-05-27 13:05:00,19.71,19.71,19.67,19.68,88451.01258894363,10.8113,10.8113,10.7894,10.7949,88451.0126
2009-05-27 13:10:00,19.68,19.71,19.64,19.7,95128.62616310891,10.7949,10.8113,10.7729,10.8058,95128.6262
2009-05-27 13:15:00,19.71,19.78,19.7,19.78,61631.08921729612,10.8113,10.8497,10.8058,10.8497,61631.0892
2009-05-27 13:20:00,19.77,19.77,19.71,19.72,50136.836343732895,10.8442,10.8442,10.8113,10.8168,50136.8363
2009-05-27 13:25:00,19.73,19.73,19.7,19.72,56486.04269293925,10.8223,10.8223,10.8058,10.8168,56486.0427
2009-05-27 13:30:00,19.71,19.73,19.63,19.64,56595.51176792556,10.8113,10.8223,10.7675,10.7729,56595.5118
2009-05-27 13:35:00,19.63,19.63,19.55,19.55,90311.986863711,10.7675,10.7675,10.7236,10.7236,90311.9869
2009-05-27 13:40:00,19.55,19.59,19.54,19.58,40831.964969896006,10.7236,10.7455,10.7181,10.74,40831.965
2009-05-27 13:45:00,19.57,19.62,19.48,19.48,53092.50136836344,10.7345,10.762,10.6852,10.6852,53092.5014
2009-05-27 13:50:00,19.48,19.51,19.45,19.48,131910.2353585112,10.6852,10.7016,10.6687,10.6852,131910.2354
2009-05-27 13:55:00,19.48,19.57,19.48,19.55,64915.161466885605,10.6852,10.7345,10.6852,10.7236,64915.1615
2009-05-27 14:00:00,19.54,19.56,19.48,19.48,89764.64148877942,10.7181,10.7291,10.6852,10.6852,89764.6415
2009-05-27 14:05:00,19.48,19.48,19.34,19.38,191899.2884510126,10.6852,10.6852,10.6084,10.6303,191899.2885
2009-05-27 14:10:00,19.38,19.42,19.38,19.38,74329.50191570881,10.6303,10.6523,10.6303,10.6303,74329.5019
2009-05-27 14:15:00,19.38,19.42,19.36,19.39,83196.49698960045,10.6303,10.6523,10.6194,10.6358,83196.497
2009-05-27 14:20:00,19.39,19.39,19.32,19.35,116037.21948549536,10.6358,10.6358,10.5974,10.6139,116037.2195
2009-05-27 14:25:00,19.34,19.42,19.33,19.38,51340.99616858238,10.6084,10.6523,10.6029,10.6303,51340.9962
2009-05-27 14:30:00,19.38,19.4,19.34,19.36,65681.44499178982,10.6303,10.6413,10.6084,10.6194,65681.445
2009-05-27 14:35:00,19.36,19.49,19.36,19.49,88122.60536398468,10.6194,10.6907,10.6194,10.6907,88122.6054
2009-05-27 14:40:00,19.49,19.52,19.45,19.47,65790.91406677614,10.6907,10.7071,10.6687,10.6797,65790.9141
2009-05-27 14:45:00,19.47,19.55,19.46,19.53,45539.13519430761,10.6797,10.7236,10.6742,10.7126,45539.1352
2009-05-27 14:50:00,19.53,19.55,19.52,19.52,52545.15599343186,10.7126,10.7236,10.7071,10.7071,52545.156
2009-05-27 14:55:00,19.52,19.54,19.41,19.41,90093.04871373838,10.7071,10.7181,10.6468,10.6468,90093.0487
2009-05-27 15:00:00,19.41,19.45,19.39,19.45,57690.202517788726,10.6468,10.6687,10.6358,10.6687,57690.2025
2009-05-27 15:05:00,19.45,19.52,19.44,19.46,72249.5894909688,10.6687,10.7071,10.6632,10.6742,72249.5895
2009-05-27 15:10:00,19.45,19.45,19.38,19.43,102244.11603721949,10.6687,10.6687,10.6303,10.6577,102244.116
2009-05-27 15:15:00,19.44,19.47,19.39,19.41,99507.38916256158,10.6632,10.6797,10.6358,10.6468,99507.3892
2009-05-27 15:20:00,19.4,19.4,19.33,19.35,202627.2577996716,10.6413,10.6413,10.6029,10.6139,202627.2578
2009-05-27 15:25:00,19.35,19.36,19.32,19.33,187629.99452654624,10.6139,10.6194,10.5974,10.6029,187629.9945
2009-05-27 15:30:00,19.33,19.4,19.32,19.36,191133.0049261084,10.6029,10.6413,10.5974,10.6194,191133.0049
2009-05-27 15:35:00,19.35,19.35,19.25,19.26,168144.49917898193,10.6139,10.6139,10.559,10.5645,168144.4992
2009-05-27 15:40:00,19.25,19.33,19.24,19.29,170114.94252873564,10.559,10.6029,10.5535,10.581,170114.9425
2009-05-27 15:45:00,19.29,19.42,19.29,19.41,173836.8910782704,10.581,10.6523,10.581,10.6468,173836.8911
2009-05-27 15:50:00,19.42,19.42,19.25,19.27,311111.1111111111,10.6523,10.6523,10.559,10.57,311111.1111
2009-05-27 15:55:00,19.27,19.29,19.24,19.27,551614.6688560481,10.57,10.581,10.5535,10.57,551614.6689
2009-05-28 09:30:00,19.44,19.8,19.28,19.53,235796.38752052543,10.6632,10.8607,10.5755,10.7126,235796.3875
2009-05-28 09:35:00,19.52,19.7,19.52,19.59,206239.73727422004,10.7071,10.8058,10.7071,10.7455,206239.7373
2009-05-28 09:40:00,19.59,19.69,19.5,19.5,118117.13191023536,10.7455,10.8004,10.6961,10.6961,118117.1319
2009-05-28 09:45:00,19.49,19.57,19.39,19.43,221237.00054734532,10.6907,10.7345,10.6358,10.6577,221237.0005
2009-05-28 09:50:00,19.43,19.55,19.42,19.45,115818.28133552273,10.6577,10.7236,10.6523,10.6687,115818.2813
2009-05-28 09:55:00,19.45,19.49,19.43,19.44,71811.71319102353,10.6687,10.6907,10.6577,10.6632,71811.7132
2009-05-28 10:00:00,19.44,19.44,19.29,19.32,158073.34428024082,10.6632,10.6632,10.581,10.5974,158073.3443
2009-05-28 10:05:00,19.31,19.35,19.23,19.26,143513.95730706077,10.5919,10.6139,10.548,10.5645,143513.9573
2009-05-28 10:10:00,19.26,19.32,19.18,19.31,152162.01423097975,10.5645,10.5974,10.5206,10.5919,152162.0142
2009-05-28 10:15:00,19.33,19.37,19.29,19.34,77394.63601532567,10.6029,10.6248,10.581,10.6084,77394.636
2009-05-28 10:20:00,19.34,19.37,19.27,19.3,50793.6507936508,10.6084,10.6248,10.57,10.5864,50793.6508
2009-05-28 10:25:00,19.3,19.38,19.27,19.37,65681.44499178982,10.5864,10.6303,10.57,10.6248,65681.445
2009-05-28 10:30:00,19.38,19.42,19.35,19.37,91297.20853858785,10.6303,10.6523,10.6139,10.6248,91297.2085
2009-05-28 10:35:00,19.38,19.48,19.37,19.46,105418.71921182268,10.6303,10.6852,10.6248,10.6742,105418.7192
2009-05-28 10:40:00,19.46,19.54,19.44,19.51,85714.28571428572,10.6742,10.7181,10.6632,10.7016,85714.2857
2009-05-28 10:45:00,19.51,19.54,19.48,19.52,38533.114395183366,10.7016,10.7181,10.6852,10.7071,38533.1144
2009-05-28 10:50:00,19.52,19.59,19.52,19.53,52764.09414340449,10.7071,10.7455,10.7071,10.7126,52764.0941
2009-05-28 10:55:00,19.54,19.64,19.54,19.61,72468.52764094144,10.7181,10.7729,10.7181,10.7565,72468.5276
2009-05-28 11:00:00,19.6,19.8,19.55,19.67,377011.4942528736,10.751,10.8607,10.7236,10.7894,377011.4943
2009-05-28 11:05:00,19.68,19.8,19.68,19.75,158401.7515051998,10.7949,10.8607,10.7949,10.8333,158401.7515
2009-05-28 11:10:00,19.75,19.8,19.74,19.77,95675.97153804053,10.8333,10.8607,10.8278,10.8442,95675.9715
2009-05-28 11:15:00,19.76,19.87,19.76,19.81,98412.69841269842,10.8388,10.8991,10.8388,10.8662,98412.6984
2009-05-28 11:20:00,19.81,19.82,19.78,19.8,47400.10946907499,10.8662,10.8717,10.8497,10.8607,47400.1095
2009-05-28 11:25:00,19.8,19.84,19.8,19.8,61193.21291735085,10.8607,10.8826,10.8607,10.8607,61193.2129
2009-05-28 11:30:00,19.8,19.89,19.8,19.88,96332.7859879584,10.8607,10.9101,10.8607,10.9046,96332.786
2009-05-28 11:35:00,19.89,19.95,19.88,19.89,130925.01368363436,10.9101,10.943,10.9046,10.9101,130925.0137
2009-05-28 11:40:00,19.89,19.89,19.8,19.83,75314.72359058567,10.9101,10.9101,10.8607,10.8772,75314.7236
2009-05-28 11:45:00,19.83,20.01,19.83,20.01,135084.8385331144,10.8772,10.9759,10.8772,10.9759,135084.8385
2009-05-28 11:50:00,20.0,20.02,20.0,20.0,117460.31746031748,10.9704,10.9814,10.9704,10.9704,117460.3175
2009-05-28 11:55:00,20.0,20.05,19.97,20.03,123043.2402846196,10.9704,10.9978,10.9539,10.9869,123043.2403
2009-05-28 12:00:00,20.03,20.05,20.01,20.02,134318.55500821018,10.9869,10.9978,10.9759,10.9814,134318.555
2009-05-28 12:05:00,20.01,20.04,19.97,19.97,169896.004378763,10.9759,10.9923,10.9539,10.9539,169896.0044
2009-05-28 12:10:00,19.97,20.0,19.97,19.99,65681.44499178982,10.9539,10.9704,10.9539,10.9649,65681.445
2009-05-28 12:15:00,19.99,20.01,19.95,19.97,179200.8757525999,10.9649,10.9759,10.943,10.9539,179200.8758
2009-05-28 12:20:00,19.96,20.01,19.95,20.01,92610.83743842364,10.9485,10.9759,10.943,10.9759,92610.8374
2009-05-28 12:25:00,20.01,20.04,20.0,20.01,71045.42966611932,10.9759,10.9923,10.9704,10.9759,71045.4297
2009-05-28 12:30:00,20.01,20.01,19.97,19.99,84181.71866447729,10.9759,10.9759,10.9539,10.9649,84181.7187
2009-05-28 12:35:00,19.99,20.0,19.96,19.99,38533.114395183366,10.9649,10.9704,10.9485,10.9649,38533.1144
2009-05-28 12:40:00,20.0,20.04,19.99,20.03,96004.37876299946,10.9704,10.9923,10.9649,10.9869,96004.3788
2009-05-28 12:45:00,20.03,20.04,19.95,19.98,69512.8626163109,10.9869,10.9923,10.943,10.9594,69512.8626
2009-05-28 12:50:00,19.97,19.98,19.86,19.87,139682.53968253967,10.9539,10.9594,10.8936,10.8991,139682.5397
2009-05-28 12:55:00,19.86,19.87,19.8,19.83,226382.04707170225,10.8936,10.8991,10.8607,10.8772,226382.0471
2009-05-28 13:00:00,19.84,19.93,19.8,19.91,248056.9239189929,10.8826,10.932,10.8607,10.921,248056.9239
2009-05-28 13:05:00,19.92,19.95,19.89,19.89,136288.9983579639,10.9265,10.943,10.9101,10.9101,136288.9984
2009-05-28 13:10:00,19.89,19.98,19.89,19.96,154898.74110563766,10.9101,10.9594,10.9101,10.9485,154898.7411
2009-05-28 13:15:00,19.97,20.04,19.97,20.01,240175.1505199781,10.9539,10.9923,10.9539,10.9759,240175.1505
2009-05-28 13:20:00,20.01,20.04,19.76,19.94,474220.0328407225,10.9759,10.9923,10.8388,10.9375,474220.0328
2009-05-28 13:25:00,19.94,19.96,19.88,19.91,97427.47673782158,10.9375,10.9485,10.9046,10.921,97427.4767
2009-05-28 13:30:00,19.91,19.91,19.82,19.83,103557.7449370553,10.921,10.921,10.8717,10.8772,103557.7449
2009-05-28 13:35:00,19.82,19.9,19.82,19.86,95785.44061302682,10.8717,10.9156,10.8717,10.8936,95785.4406
2009-05-28 13:40:00,19.86,19.87,19.8,19.85,80350.30103995622,10.8936,10.8991,10.8607,10.8881,80350.301
2009-05-28 13:45:00,19.84,19.91,19.84,19.87,57909.14066776136,10.8826,10.921,10.8826,10.8991,57909.1407
2009-05-28 13:50:00,19.87,19.9,19.79,19.8,122714.83305966064,10.8991,10.9156,10.8552,10.8607,122714.8331
2009-05-28 13:55:00,19.8,19.86,19.74,19.85,95675.97153804053,10.8607,10.8936,10.8278,10.8881,95675.9715
2009-05-28 14:00:00,19.86,19.93,19.84,19.9,77285.16694033936,10.8936,10.932,10.8826,10.9156,77285.1669
2009-05-28 14:05:00,19.89,19.99,19.89,19.95,79255.61029009306,10.9101,10.9649,10.9101,10.943,79255.6103
2009-05-28 14:10:00,19.95,19.99,19.91,19.93,88560.48166392994,10.943,10.9649,10.921,10.932,88560.4817
2009-05-28 14:15:00,19.92,19.99,19.91,19.97,81444.99178981938,10.9265,10.9649,10.921,10.9539,81444.9918
2009-05-28 14:20:00,19.97,20.05,19.96,20.05,162123.70005473454,10.9539,10.9978,10.9485,10.9978,162123.7001
2009-05-28 14:25:00,20.05,20.05,19.99,20.0,150519.978106185,10.9978,10.9978,10.9649,10.9704,150519.9781
2009-05-28 14:30:00,20.01,20.05,19.94,20.04,134209.08593322386,10.9759,10.9978,10.9375,10.9923,134209.0859
2009-05-28 14:35:00,20.04,20.09,20.03,20.03,103667.2140120416,10.9923,11.0198,10.9869,10.9869,103667.214
2009-05-28 14:40:00,20.04,20.06,19.95,19.95,97536.94581280788,10.9923,11.0033,10.943,10.943,97536.9458
2009-05-28 14:45:00,19.95,20.03,19.94,20.03,52107.27969348659,10.943,10.9869,10.9375,10.9869,52107.2797
2009-05-28 14:50:00,20.02,20.07,20.02,20.05,94690.74986316366,10.9814,11.0088,10.9814,10.9978,94690.7499
2009-05-28 14:55:00,20.05,20.07,19.99,20.06,106841.81718664478,10.9978,11.0088,10.9649,11.0033,106841.8172
2009-05-28 15:00:00,20.05,20.09,20.02,20.06,120634.92063492064,10.9978,11.0198,10.9814,11.0033,120634.9206
2009-05-28 15:05:00,20.06,20.09,20.01,20.02,97974.82211275316,11.0033,11.0198,10.9759,10.9814,97974.8221
2009-05-28 15:10:00,20.02,20.03,19.91,19.98,155446.08648056924,10.9814,10.9869,10.921,10.9594,155446.0865
2009-05-28 15:15:00,19.98,20.05,19.97,20.04,95019.1570881226,10.9594,10.9978,10.9539,10.9923,95019.1571
2009-05-28 15:20:00,20.04,20.05,19.92,19.94,112424.74001094692,10.9923,10.9978,10.9265,10.9375,112424.74
2009-05-28 15:25:00,19.94,20.03,19.91,20.02,85385.87848932677,10.9375,10.9869,10.921,10.9814,85385.8785
2009-05-28 15:30:00,20.02,20.02,19.93,20.0,189053.0925013684,10.9814,10.9814,10.932,10.9704,189053.0925
2009-05-28 15:35:00,19.99,20.03,19.92,20.01,216201.4230979748,10.9649,10.9869,10.9265,10.9759,216201.4231
2009-05-28 15:40:00,20.01,20.05,19.99,20.0,163765.73617952928,10.9759,10.9978,10.9649,10.9704,163765.7362
2009-05-28 15:45:00,19.99,20.01,19.96,20.01,240613.02681992337,10.9649,10.9759,10.9485,10.9759,240613.0268
2009-05-28 15:50:00,20.01,20.01,19.88,19.9,259989.0530925014,10.9759,10.9759,10.9046,10.9156,259989.0531
2009-05-28 15:55:00,19.91,19.94,19.88,19.94,460645.8675424193,10.921,10.9375,10.9046,10.9375,460645.8675
2009-05-29 09:30:00,20.32,20.48,20.22,20.37,376464.148877942,11.1459,11.2337,11.0911,11.1734,376464.1489
2009-05-29 09:35:00,20.35,20.37,20.19,20.24,215106.7323481117,11.1624,11.1734,11.0746,11.102,215106.7323
2009-05-29 09:40:00,20.25,20.33,20.11,20.14,299945.26546250685,11.1075,11.1514,11.0307,11.0472,299945.2655
2009-05-29 09:45:00,20.14,20.22,20.01,20.03,245758.07334428024,11.0472,11.0911,10.9759,10.9869,245758.0733
2009-05-29 09:50:00,20.04,20.14,20.02,20.11,119540.22988505747,10.9923,11.0472,10.9814,11.0307,119540.2299
2009-05-29 09:55:00,20.11,20.18,20.07,20.15,164422.5506294472,11.0307,11.0691,11.0088,11.0527,164422.5506
2009-05-29 10:00:00,20.15,20.27,20.13,20.18,174055.82922824303,11.0527,11.1185,11.0417,11.0691,174055.8292
2009-05-29 10:05:00,20.18,20.35,20.17,20.3,127859.87958401752,11.0691,11.1624,11.0637,11.135,127859.8796
2009-05-29 10:10:00,20.31,20.34,20.27,20.32,155227.14833059662,11.1404,11.1569,11.1185,11.1459,155227.1483
2009-05-29 10:15:00,20.33,20.41,20.33,20.37,145922.2769567597,11.1514,11.1953,11.1514,11.1734,145922.277
2009-05-29 10:20:00,20.38,20.49,20.38,20.47,163875.2052545156,11.1788,11.2392,11.1788,11.2282,163875.2053
2009-05-29 10:25:00,20.47,20.49,20.41,20.49,96989.6004378763,11.2282,11.2392,11.1953,11.2392,96989.6004
2009-05-29 10:30:00,20.48,20.5,20.42,20.43,122824.30213464696,11.2337,11.2447,11.2008,11.2063,122824.3021
2009-05-29 10:35:00,20.43,20.51,20.36,20.49,186316.36562671047,11.2063,11.2501,11.1679,11.2392,186316.3656
2009-05-29 10:40:00,20.49,20.54,20.44,20.48,159277.5041050903,11.2392,11.2666,11.2118,11.2337,159277.5041
2009-05-29 10:45:00,20.47,20.48,20.37,20.45,157854.4061302682,11.2282,11.2337,11.1734,11.2172,157854.4061
2009-05-29 10:50:00,20.44,20.52,20.41,20.51,93048.71373836893,11.2118,11.2556,11.1953,11.2501,93048.7137
2009-05-29 10:55:00,20.53,20.54,20.48,20.51,74220.0328407225,11.2611,11.2666,11.2337,11.2501,74220.0328
2009-05-29 11:00:00,20.51,20.54,20.44,20.51,75971.53804050355,11.2501,11.2666,11.2118,11.2501,75971.538
2009-05-29 11:05:00,20.52,20.53,20.47,20.48,73015.87301587302,11.2556,11.2611,11.2282,11.2337,73015.873
2009-05-29 11:10:00,20.48,20.48,20.39,20.42,85604.8166392994,11.2337,11.2337,11.1843,11.2008,85604.8166
2009-05-29 11:15:00,20.41,20.43,20.39,20.4,60536.39846743296,11.1953,11.2063,11.1843,11.1898,60536.3985
2009-05-29 11:20:00,20.39,20.48,20.37,20.48,113300.49261083743,11.1843,11.2337,11.1734,11.2337,113300.4926
2009-05-29 11:25:00,20.48,20.52,20.35,20.35,107717.56978653531,11.2337,11.2556,11.1624,11.1624,107717.5698
2009-05-29 11:30:00,20.35,20.44,20.33,20.43,123371.64750957854,11.1624,11.2118,11.1514,11.2063,123371.6475
2009-05-29 11:35:00,20.44,20.44,20.33,20.34,59879.58401751505,11.2118,11.2118,11.1514,11.1569,59879.584
2009-05-29 11:40:00,20.35,20.43,20.33,20.41,92063.49206349209,11.1624,11.2063,11.1514,11.1953,92063.4921
2009-05-29 11:45:00,20.4,20.4,20.34,20.39,40175.15051997811,11.1898,11.1898,11.1569,11.1843,40175.1505
2009-05-29 11:50:00,20.38,20.41,20.33,20.35,69074.98631636563,11.1788,11.1953,11.1514,11.1624,69074.9863
2009-05-29 11:55:00,20.35,20.36,20.28,20.33,60755.33661740559,11.1624,11.1679,11.124,11.1514,60755.3366
2009-05-29 12:00:00,20.33,20.39,20.32,20.38,63382.594417077176,11.1514,11.1843,11.1459,11.1788,63382.5944
2009-05-29 12:05:00,20.39,20.43,20.37,20.43,68089.76464148879,11.1843,11.2063,11.1734,11.2063,68089.7646
2009-05-29 12:10:00,20.43,20.47,20.43,20.43,77613.57416529831,11.2063,11.2282,11.2063,11.2063,77613.5742
2009-05-29 12:15:00,20.43,20.45,20.42,20.43,41160.37219485496,11.2063,11.2172,11.2008,11.2063,41160.3722
2009-05-29 12:20:00,20.43,20.43,20.33,20.33,55391.351943076086,11.2063,11.2063,11.1514,11.1514,55391.3519
2009-05-29 12:25:00,20.34,20.37,20.32,20.36,103886.15216201424,11.1569,11.1734,11.1459,11.1679,103886.1522
2009-05-29 12:30:00,20.36,20.37,20.33,20.35,44334.97536945813,11.1679,11.1734,11.1514,11.1624,44334.9754
2009-05-29 12:35:00,20.35,20.39,20.33,20.34,70169.67706622879,11.1624,11.1843,11.1514,11.1569,70169.6771
2009-05-29 12:40:00,20.33,20.37,20.32,20.35,90421.45593869733,11.1514,11.1734,11.1459,11.1624,90421.4559
2009-05-29 12:45:00,20.35,20.39,20.32,20.33,61631.08921729612,11.1624,11.1843,11.1459,11.1514,61631.0892
2009-05-29 12:50:00,20.33,20.41,20.33,20.4,61521.6201423098,11.1514,11.1953,11.1514,11.1898,61521.6201
2009-05-29 12:55:00,20.4,20.43,20.39,20.43,68637.11001642037,11.1898,11.2063,11.1843,11.2063,68637.11
2009-05-29 13:00:00,20.43,20.44,20.38,20.38,67542.4192665572,11.2063,11.2118,11.1788,11.1788,67542.4193
2009-05-29 13:05:00,20.38,20.4,20.33,20.34,39737.27422003284,11.1788,11.1898,11.1514,11.1569,39737.2742
2009-05-29 13:10:00,20.35,20.37,20.34,20.35,49370.552818828684,11.1624,11.1734,11.1569,11.1624,49370.5528
2009-05-29 13:15:00,20.35,20.36,20.32,20.32,57033.38806787083,11.1624,11.1679,11.1459,11.1459,57033.3881
2009-05-29 13:20:00,20.32,20.34,20.3,20.32,48166.3929939792,11.1459,11.1569,11.135,11.1459,48166.393
2009-05-29 13:25:00,20.32,20.33,20.3,20.31,61631.08921729612,11.1459,11.1514,11.135,11.1404,61631.0892
2009-05-29 13:30:00,20.31,20.36,20.3,20.33,59551.17679255611,11.1404,11.1679,11.135,11.1514,59551.1768
2009-05-29 13:35:00,20.32,20.38,20.32,20.37,87794.19813902573,11.1459,11.1788,11.1459,11.1734,87794.1981
2009-05-29 13:40:00,20.37,20.41,20.36,20.4,40284.61959496442,11.1734,11.1953,11.1679,11.1898,40284.6196
2009-05-29 13:45:00,20.4,20.44,20.39,20.44,73344.28024083197,11.1898,11.2118,11.1843,11.2118,73344.2802
2009-05-29 13:50:00,20.43,20.47,20.43,20.46,131143.95183360702,11.2063,11.2282,11.2063,11.2227,131143.9518
2009-05-29 13:55:00,20.46,20.48,20.46,20.48,44444.444444444445,11.2227,11.2337,11.2227,11.2337,44444.4444
2009-05-29 14:00:00,20.48,20.48,20.41,20.46,130706.07553366174,11.2337,11.2337,11.1953,11.2227,130706.0755
2009-05-29 14:05:00,20.45,20.47,20.43,20.46,61631.08921729612,11.2172,11.2282,11.2063,11.2227,61631.0892
2009-05-29 14:10:00,20.46,20.47,20.43,20.43,126436.7816091954,11.2227,11.2282,11.2063,11.2063,126436.7816
2009-05-29 14:15:00,20.43,20.46,20.43,20.43,63382.594417077176,11.2063,11.2227,11.2063,11.2063,63382.5944
2009-05-29 14:20:00,20.43,20.44,20.35,20.36,91735.08483853312,11.2063,11.2118,11.1624,11.1679,91735.0848
2009-05-29 14:25:00,20.36,20.4,20.34,20.38,47400.10946907499,11.1679,11.1898,11.1569,11.1788,47400.1095
2009-05-29 14:30:00,20.38,20.4,20.3,20.31,58565.95511767926,11.1788,11.1898,11.135,11.1404,58565.9551
2009-05-29 14:35:00,20.32,20.34,20.31,20.34,55829.22824302135,11.1459,11.1569,11.1404,11.1569,55829.2282
2009-05-29 14:40:00,20.34,20.36,20.28,20.29,97974.82211275316,11.1569,11.1679,11.124,11.1295,97974.8221
2009-05-29 14:45:00,20.28,20.29,20.23,20.24,119649.6989600438,11.124,11.1295,11.0966,11.102,119649.699
2009-05-29 14:50:00,20.24,20.25,20.18,20.21,139792.008757526,11.102,11.1075,11.0691,11.0856,139792.0088
2009-05-29 14:55:00,20.21,20.28,20.19,20.28,111658.45648604268,11.0856,11.124,11.0746,11.124,111658.4565
2009-05-29 15:00:00,20.28,20.29,20.21,20.21,145812.8078817734,11.124,11.1295,11.0856,11.0856,145812.8079
2009-05-29 15:05:00,20.22,20.32,20.22,20.27,114723.59058565956,11.0911,11.1459,11.0911,11.1185,114723.5906
2009-05-29 15:10:00,20.28,20.31,20.23,20.24,153694.58128078817,11.124,11.1404,11.0966,11.102,153694.5813
2009-05-29 15:15:00,20.24,20.28,20.22,20.28,95347.56431308156,11.102,11.124,11.0911,11.124,95347.5643
2009-05-29 15:20:00,20.28,20.31,20.2,20.23,110454.29666119322,11.124,11.1404,11.0801,11.0966,110454.2967
2009-05-29 15:25:00,20.23,20.31,20.23,20.27,99616.8582375479,11.0966,11.1404,11.0966,11.1185,99616.8582
2009-05-29 15:30:00,20.27,20.29,20.18,20.19,105856.59551176793,11.1185,11.1295,11.0691,11.0746,105856.5955
2009-05-29 15:35:00,20.19,20.28,20.18,20.27,133771.2096332786,11.0746,11.124,11.0691,11.1185,133771.2096
2009-05-29 15:40:00,20.27,20.37,20.25,20.35,178762.99945265462,11.1185,11.1734,11.1075,11.1624,178762.9995
2009-05-29 15:45:00,20.35,20.37,20.32,20.33,121729.6113847838,11.1624,11.1734,11.1459,11.1514,121729.6114
2009-05-29 15:50:00,20.33,20.35,20.27,20.3,185221.6748768473,11.1514,11.1624,11.1185,11.135,185221.6749
2009-05-29 15:55:00,20.3,20.47,20.3,20.47,450684.1817186645,11.135,11.2282,11.135,11.2282,450684.1817
2009-06-01 09:30:00,20.88,21.01,20.84,20.99,316694.03393541323,11.4531,11.5244,11.4312,11.5134,316694.0339
2009-06-01 09:35:00,20.98,21.12,20.92,21.03,363984.6743295019,11.508,11.5847,11.475,11.5354,363984.6743
2009-06-01 09:40:00,21.03,21.22,21.01,21.2,283415.43513957306,11.5354,11.6396,11.5244,11.6286,283415.4351
2009-06-01 09:45:00,21.21,21.36,21.2,21.36,263054.18719211826,11.6341,11.7164,11.6286,11.7164,263054.1872
2009-06-01 09:50:00,21.35,21.45,21.32,21.41,335413.24575807335,11.7109,11.7658,11.6945,11.7438,335413.2458
2009-06-01 09:55:00,21.41,21.46,21.17,21.18,230979.74822112755,11.7438,11.7712,11.6122,11.6177,230979.7482
2009-06-01 10:00:00,21.17,21.42,21.17,21.4,220470.7170224412,11.6122,11.7493,11.6122,11.7383,220470.717
2009-06-01 10:05:00,21.39,21.46,21.3,21.33,178434.59222769568,11.7328,11.7712,11.6835,11.6999,178434.5922
2009-06-01 10:10:00,21.33,21.36,21.24,21.26,144608.64805692394,11.6999,11.7164,11.6506,11.6615,144608.6481
2009-06-01 10:15:00,21.25,21.43,21.25,21.41,206896.551724138,11.6561,11.7548,11.6561,11.7438,206896.5517
2009-06-01 10:20:00,21.41,21.43,21.34,21.35,222331.6912972085,11.7438,11.7548,11.7054,11.7109,222331.6913
2009-06-01 10:25:00,21.35,21.37,21.16,21.17,220580.18609742748,11.7109,11.7219,11.6067,11.6122,220580.1861
2009-06-01 10:30:00,21.16,21.24,21.11,21.11,244334.9753694581,11.6067,11.6506,11.5793,11.5793,244334.9754
2009-06-01 10:35:00,21.11,21.17,21.06,21.15,259003.8314176245,11.5793,11.6122,11.5518,11.6012,259003.8314
2009-06-01 10:40:00,21.15,21.17,21.11,21.14,92939.2446633826,11.6012,11.6122,11.5793,11.5957,92939.2447
2009-06-01 10:45:00,21.15,21.15,21.07,21.07,77175.69786535304,11.6012,11.6012,11.5573,11.5573,77175.6979
2009-06-01 10:50:00,21.08,21.13,21.02,21.09,99835.79638752052,11.5628,11.5902,11.5299,11.5683,99835.7964
2009-06-01 10:55:00,21.09,21.16,21.07,21.11,83305.96606458676,11.5683,11.6067,11.5573,11.5793,83305.9661
2009-06-01 11:00:00,21.12,21.14,21.05,21.06,144827.58620689655,11.5847,11.5957,11.5464,11.5518,144827.5862
2009-06-01 11:05:00,21.06,21.15,21.06,21.06,146031.74603174604,11.5518,11.6012,11.5518,11.5518,146031.746
2009-06-01 11:10:00,21.06,21.08,20.98,21.01,172632.7312534209,11.5518,11.5628,11.508,11.5244,172632.7313
2009-06-01 11:15:00,20.99,21.02,20.96,20.98,122714.83305966064,11.5134,11.5299,11.497,11.508,122714.8331
2009-06-01 11:20:00,20.98,21.11,20.98,21.05,106951.28626163107,11.508,11.5793,11.508,11.5464,106951.2863
2009-06-01 11:25:00,21.05,21.07,21.01,21.05,89764.64148877942,11.5464,11.5573,11.5244,11.5464,89764.6415
2009-06-01 11:30:00,21.05,21.07,21.02,21.04,55610.29009304872,11.5464,11.5573,11.5299,11.5409,55610.2901
2009-06-01 11:35:00,21.03,21.05,20.98,21.0,73672.68746579092,11.5354,11.5464,11.508,11.5189,73672.6875
2009-06-01 11:40:00,20.99,20.99,20.96,20.98,43349.75369458128,11.5134,11.5134,11.497,11.508,43349.7537
2009-06-01 11:45:00,20.97,21.01,20.96,20.98,77066.22879036673,11.5025,11.5244,11.497,11.508,77066.2288
2009-06-01 11:50:00,20.98,21.04,20.93,21.0,108593.32238642585,11.508,11.5409,11.4805,11.5189,108593.3224
2009-06-01 11:55:00,21.0,21.05,20.99,20.99,80459.77011494253,11.5189,11.5464,11.5134,11.5134,80459.7701
2009-06-01 12:00:00,21.0,21.01,20.96,21.01,80350.30103995622,11.5189,11.5244,11.497,11.5244,80350.301
2009-06-01 12:05:00,21.01,21.03,20.99,20.99,74220.0328407225,11.5244,11.5354,11.5134,11.5134,74220.0328
2009-06-01 12:10:00,21.0,21.03,20.99,21.02,44553.91351943076,11.5189,11.5354,11.5134,11.5299,44553.9135
2009-06-01 12:15:00,21.01,21.03,20.99,20.99,44116.03721948549,11.5244,11.5354,11.5134,11.5134,44116.0372
2009-06-01 12:20:00,20.99,20.99,20.96,20.96,52873.56321839081,11.5134,11.5134,11.497,11.497,52873.5632
2009-06-01 12:25:00,20.97,20.97,20.91,20.93,113300.49261083743,11.5025,11.5025,11.4696,11.4805,113300.4926
2009-06-01 12:30:00,20.93,20.94,20.89,20.89,130596.60645867544,11.4805,11.486,11.4586,11.4586,130596.6065
2009-06-01 12:35:00,20.89,20.92,20.87,20.89,67542.4192665572,11.4586,11.475,11.4476,11.4586,67542.4193
2009-06-01 12:40:00,20.89,20.9,20.85,20.86,75971.53804050355,11.4586,11.4641,11.4366,11.4421,75971.538
2009-06-01 12:45:00,20.86,20.9,20.86,20.9,50027.36726874658,11.4421,11.4641,11.4421,11.4641,50027.3673
2009-06-01 12:50:00,20.9,21.0,20.89,20.96,73782.15654077723,11.4641,11.5189,11.4586,11.497,73782.1565
2009-06-01 12:55:00,20.96,20.98,20.9,20.91,91625.6157635468,11.497,11.508,11.4641,11.4696,91625.6158
2009-06-01 13:00:00,20.92,20.97,20.89,20.91,89874.11056376575,11.475,11.5025,11.4586,11.4696,89874.1106
2009-06-01 13:05:00,20.91,21.0,20.91,20.98,118117.13191023536,11.4696,11.5189,11.4696,11.508,118117.1319
2009-06-01 13:10:00,20.98,20.99,20.96,20.96,53092.50136836344,11.508,11.5134,11.497,11.497,53092.5014
2009-06-01 13:15:00,20.96,20.96,20.95,20.96,57252.32621784346,11.497,11.497,11.4915,11.497,57252.3262
2009-06-01 13:20:00,20.95,20.97,20.92,20.92,113957.30706075534,11.4915,11.5025,11.475,11.475,113957.3071
2009-06-01 13:25:00,20.92,20.94,20.92,20.92,40503.557744937054,11.475,11.486,11.475,11.475,40503.5577
2009-06-01 13:30:00,20.93,20.95,20.91,20.94,84510.12588943624,11.4805,11.4915,11.4696,11.486,84510.1259
2009-06-01 13:35:00,20.94,20.96,20.92,20.96,65790.91406677614,11.486,11.497,11.475,11.497,65790.9141
2009-06-01 13:40:00,20.96,21.07,20.96,21.07,136398.4674329502,11.497,11.5573,11.497,11.5573,136398.4674
2009-06-01 13:45:00,21.07,21.08,20.99,21.01,185550.08210180624,11.5573,11.5628,11.5134,11.5244,185550.0821
2009-06-01 13:50:00,21.01,21.03,20.99,21.0,173399.01477832513,11.5244,11.5354,11.5134,11.5189,173399.0148
2009-06-01 13:55:00,21.0,21.03,20.97,20.98,122495.89490968802,11.5189,11.5354,11.5025,11.508,122495.8949
2009-06-01 14:00:00,20.98,21.05,20.98,21.04,97318.00766283524,11.508,11.5464,11.508,11.5409,97318.0077
2009-06-01 14:05:00,21.05,21.06,20.96,20.98,97974.82211275316,11.5464,11.5518,11.497,11.508,97974.8221
2009-06-01 14:10:00,20.98,21.01,20.96,20.99,118773.94636015326,11.508,11.5244,11.497,11.5134,118773.9464
2009-06-01 14:15:00,20.99,21.01,20.96,20.96,134646.96223316912,11.5134,11.5244,11.497,11.497,134646.9622
2009-06-01 14:20:00,20.96,20.96,20.86,20.86,163108.92172961138,11.497,11.497,11.4421,11.4421,163108.9217
2009-06-01 14:25:00,20.86,20.89,20.83,20.86,212151.0673234811,11.4421,11.4586,11.4257,11.4421,212151.0673
2009-06-01 14:30:00,20.86,20.88,20.82,20.84,129392.44663382597,11.4421,11.4531,11.4202,11.4312,129392.4466
2009-06-01 14:35:00,20.84,20.89,20.8,20.88,102134.64696223318,11.4312,11.4586,11.4092,11.4531,102134.647
2009-06-01 14:40:00,20.87,20.92,20.84,20.88,99069.51286261632,11.4476,11.475,11.4312,11.4531,99069.5129
2009-06-01 14:45:00,20.88,20.94,20.86,20.87,86699.50738916257,11.4531,11.486,11.4421,11.4476,86699.5074
2009-06-01 14:50:00,20.87,20.88,20.8,20.84,114285.71428571428,11.4476,11.4531,11.4092,11.4312,114285.7143
2009-06-01 14:55:00,20.84,20.91,20.82,20.89,193431.85550082105,11.4312,11.4696,11.4202,11.4586,193431.8555
2009-06-01 15:00:00,20.89,20.9,20.83,20.85,78160.9195402299,11.4586,11.4641,11.4257,11.4366,78160.9195
2009-06-01 15:05:00,20.85,20.86,20.75,20.82,140229.88505747126,11.4366,11.4421,11.3818,11.4202,140229.8851
2009-06-01 15:10:00,20.81,20.84,20.71,20.72,146031.74603174604,11.4147,11.4312,11.3599,11.3653,146031.746
2009-06-01 15:15:00,20.71,20.74,20.68,20.69,169786.53530377668,11.3599,11.3763,11.3434,11.3489,169786.5353
2009-06-01 15:20:00,20.69,20.78,20.68,20.78,111986.86371100164,11.3489,11.3982,11.3434,11.3982,111986.8637
2009-06-01 15:25:00,20.77,20.85,20.76,20.85,101258.89436234265,11.3928,11.4366,11.3873,11.4366,101258.8944
2009-06-01 15:30:00,20.85,20.86,20.8,20.82,150191.57088122607,11.4366,11.4421,11.4092,11.4202,150191.5709
2009-06-01 15:35:00,20.82,20.87,20.81,20.85,164313.08155446086,11.4202,11.4476,11.4147,11.4366,164313.0816
2009-06-01 15:40:00,20.84,20.92,20.84,20.86,227914.61412151068,11.4312,11.475,11.4312,11.4421,227914.6141
2009-06-01 15:45:00,20.86,20.86,20.8,20.83,188943.62342638205,11.4421,11.4421,11.4092,11.4257,188943.6234
2009-06-01 15:50:00,20.83,20.9,20.83,20.84,261193.21291735087,11.4257,11.4641,11.4257,11.4312,261193.2129
2009-06-01 15:55:00,20.84,20.85,20.73,20.81,563546.7980295566,11.4312,11.4366,11.3708,11.4147,563546.798
2009-06-02 09:30:00,20.74,20.86,20.65,20.68,117022.4411603722,11.3763,11.4421,11.3269,11.3434,117022.4412
2009-06-02 09:35:00,20.68,20.69,20.53,20.55,236124.7947454844,11.3434,11.3489,11.2611,11.2721,236124.7947
2009-06-02 09:40:00,20.55,20.58,20.49,20.51,160919.54022988505,11.2721,11.2885,11.2392,11.2501,160919.5402
2009-06-02 09:45:00,20.5,20.52,20.44,20.51,183579.63875205256,11.2447,11.2556,11.2118,11.2501,183579.6388
2009-06-02 09:50:00,20.51,20.54,20.49,20.54,124356.8691844554,11.2501,11.2666,11.2392,11.2666,124356.8692
2009-06-02 09:55:00,20.54,20.57,20.48,20.53,103119.86863711002,11.2666,11.2831,11.2337,11.2611,103119.8686
2009-06-02 10:00:00,20.53,20.63,20.53,20.61,246414.8877941981,11.2611,11.316,11.2611,11.305,246414.8878
2009-06-02 10:05:00,20.61,20.66,20.59,20.63,128845.10125889436,11.305,11.3324,11.294,11.316,128845.1013
2009-06-02 10:10:00,20.64,20.64,20.56,20.57,110563.76573617951,11.3215,11.3215,11.2776,11.2831,110563.7657
2009-06-02 10:15:00,20.57,20.65,20.54,20.56,146469.6223316913,11.2831,11.3269,11.2666,11.2776,146469.6223
2009-06-02 10:20:00,20.55,20.63,20.55,20.59,107060.7553366174,11.2721,11.316,11.2721,11.294,107060.7553
2009-06-02 10:25:00,20.6,20.7,20.57,20.66,64915.161466885605,11.2995,11.3544,11.2831,11.3324,64915.1615
2009-06-02 10:30:00,20.66,20.68,20.61,20.66,114833.05966064589,11.3324,11.3434,11.305,11.3324,114833.0597
2009-06-02 10:35:00,20.66,20.69,20.64,20.69,76409.41434044883,11.3324,11.3489,11.3215,11.3489,76409.4143
2009-06-02 10:40:00,20.69,20.77,20.69,20.75,68637.11001642037,11.3489,11.3928,11.3489,11.3818,68637.11
2009-06-02 10:45:00,20.75,20.76,20.68,20.7,54734.53749315818,11.3818,11.3873,11.3434,11.3544,54734.5375
2009-06-02 10:50:00,20.7,20.72,20.61,20.65,76299.9452654625,11.3544,11.3653,11.305,11.3269,76299.9453
2009-06-02 10:55:00,20.65,20.72,20.61,20.68,71921.18226600986,11.3269,11.3653,11.305,11.3434,71921.1823
2009-06-02 11:00:00,20.69,20.76,20.67,20.71,86152.16201423098,11.3489,11.3873,11.3379,11.3599,86152.162
2009-06-02 11:05:00,20.71,20.78,20.71,20.75,64586.75424192666,11.3599,11.3982,11.3599,11.3818,64586.7542
2009-06-02 11:10:00,20.75,20.78,20.71,20.74,64586.75424192666,11.3818,11.3982,11.3599,11.3763,64586.7542
2009-06-02 11:15:00,20.74,20.77,20.73,20.76,83196.49698960045,11.3763,11.3928,11.3708,11.3873,83196.497
2009-06-02 11:20:00,20.76,20.81,20.75,20.78,104871.37383689109,11.3873,11.4147,11.3818,11.3982,104871.3738
2009-06-02 11:25:00,20.78,20.79,20.76,20.77,46305.41871921183,11.3982,11.4037,11.3873,11.3928,46305.4187
2009-06-02 11:30:00,20.77,20.8,20.67,20.68,105856.59551176793,11.3928,11.4092,11.3379,11.3434,105856.5955
2009-06-02 11:35:00,20.69,20.71,20.56,20.57,72249.5894909688,11.3489,11.3599,11.2776,11.2831,72249.5895
2009-06-02 11:40:00,20.57,20.66,20.56,20.66,94033.93541324577,11.2831,11.3324,11.2776,11.3324,94033.9354
2009-06-02 11:45:00,20.65,20.68,20.65,20.66,47728.51669403394,11.3269,11.3434,11.3269,11.3324,47728.5167
2009-06-02 11:50:00,20.66,20.68,20.65,20.66,33825.94417077176,11.3324,11.3434,11.3269,11.3324,33825.9442
2009-06-02 11:55:00,20.67,20.69,20.61,20.61,59770.11494252874,11.3379,11.3489,11.305,11.305,59770.1149
2009-06-02 12:00:00,20.62,20.65,20.61,20.65,55610.29009304872,11.3105,11.3269,11.305,11.3269,55610.2901
2009-06-02 12:05:00,20.64,20.65,20.61,20.64,70279.14614121511,11.3215,11.3269,11.305,11.3215,70279.1461
2009-06-02 12:10:00,20.64,20.65,20.62,20.63,35686.91844553914,11.3215,11.3269,11.3105,11.316,35686.9184
2009-06-02 12:15:00,20.63,20.65,20.61,20.61,30760.8100711549,11.316,11.3269,11.305,11.305,30760.8101
2009-06-02 12:20:00,20.61,20.62,20.56,20.57,45210.72796934866,11.305,11.3105,11.2776,11.2831,45210.728
2009-06-02 12:25:00,20.57,20.58,20.54,20.54,48166.3929939792,11.2831,11.2885,11.2666,11.2666,48166.393
2009-06-02 12:30:00,20.54,20.54,20.5,20.5,55281.88286808976,11.2666,11.2666,11.2447,11.2447,55281.8829
2009-06-02 12:35:00,20.5,20.54,20.49,20.52,67651.88834154351,11.2447,11.2666,11.2392,11.2556,67651.8883
2009-06-02 12:40:00,20.53,20.55,20.52,20.54,26382.047071702244,11.2611,11.2721,11.2556,11.2666,26382.0471
2009-06-02 12:45:00,20.54,20.57,20.54,20.56,25834.701696770662,11.2666,11.2831,11.2666,11.2776,25834.7017
2009-06-02 12:50:00,20.55,20.59,20.53,20.58,55281.88286808976,11.2721,11.294,11.2611,11.2885,55281.8829
2009-06-02 12:55:00,20.59,20.62,20.58,20.61,23645.320197044337,11.294,11.3105,11.2885,11.305,23645.3202
2009-06-02 13:00:00,20.61,20.62,20.54,20.54,47619.04761904762,11.305,11.3105,11.2666,11.2666,47619.0476
2009-06-02 13:05:00,20.54,20.57,20.51,20.51,63382.594417077176,11.2666,11.2831,11.2501,11.2501,63382.5944
2009-06-02 13:10:00,20.52,20.53,20.49,20.5,56486.04269293925,11.2556,11.2611,11.2392,11.2447,56486.0427
2009-06-02 13:15:00,20.5,20.54,20.49,20.53,33825.94417077176,11.2447,11.2666,11.2392,11.2611,33825.9442
2009-06-02 13:20:00,20.54,20.54,20.52,20.54,28461.959496442258,11.2666,11.2666,11.2556,11.2666,28461.9595
2009-06-02 13:25:00,20.55,20.6,20.53,20.59,53092.50136836344,11.2721,11.2995,11.2611,11.294,53092.5014
2009-06-02 13:30:00,20.6,20.65,20.59,20.63,56157.6354679803,11.2995,11.3269,11.294,11.316,56157.6355
2009-06-02 13:35:00,20.62,20.67,20.62,20.65,66447.72851669404,11.3105,11.3379,11.3105,11.3269,66447.7285
2009-06-02 13:40:00,20.65,20.66,20.65,20.65,32840.72249589491,11.3269,11.3324,11.3269,11.3269,32840.7225
2009-06-02 13:45:00,20.65,20.69,20.65,20.66,51450.465243568695,11.3269,11.3489,11.3269,11.3324,51450.4652
2009-06-02 13:50:00,20.67,20.69,20.64,20.64,90530.92501368363,11.3379,11.3489,11.3215,11.3215,90530.925
2009-06-02 13:55:00,20.64,20.67,20.6,20.67,102572.52326217844,11.3215,11.3379,11.2995,11.3379,102572.5233
2009-06-02 14:00:00,20.66,20.67,20.57,20.57,84729.06403940887,11.3324,11.3379,11.2831,11.2831,84729.064
2009-06-02 14:05:00,20.57,20.59,20.56,20.57,76081.00711548988,11.2831,11.294,11.2776,11.2831,76081.0071
2009-06-02 14:10:00,20.57,20.58,20.57,20.57,29337.712096332787,11.2831,11.2885,11.2831,11.2831,29337.7121
2009-06-02 14:15:00,20.57,20.61,20.55,20.56,143404.48823207445,11.2831,11.305,11.2721,11.2776,143404.4882
2009-06-02 14:20:00,20.55,20.6,20.55,20.57,67214.01204159825,11.2721,11.2995,11.2721,11.2831,67214.012
2009-06-02 14:25:00,20.57,20.59,20.55,20.55,63820.47071702244,11.2831,11.294,11.2721,11.2721,63820.4707
2009-06-02 14:30:00,20.56,20.56,20.52,20.53,64258.34701696771,11.2776,11.2776,11.2556,11.2611,64258.347
2009-06-02 14:35:00,20.53,20.56,20.53,20.55,43459.2227695676,11.2611,11.2776,11.2611,11.2721,43459.2228
2009-06-02 14:40:00,20.54,20.58,20.51,20.54,115270.93596059112,11.2666,11.2885,11.2501,11.2666,115270.936
2009-06-02 14:45:00,20.54,20.55,20.49,20.51,92939.2446633826,11.2666,11.2721,11.2392,11.2501,92939.2447
2009-06-02 14:50:00,20.51,20.54,20.49,20.54,105747.12643678162,11.2501,11.2666,11.2392,11.2666,105747.1264
2009-06-02 14:55:00,20.53,20.53,20.48,20.5,76081.00711548988,11.2611,11.2611,11.2337,11.2447,76081.0071
2009-06-02 15:00:00,20.5,20.55,20.49,20.54,91297.20853858785,11.2447,11.2721,11.2392,11.2666,91297.2085
2009-06-02 15:05:00,20.54,20.55,20.51,20.51,129501.91570881226,11.2666,11.2721,11.2501,11.2501,129501.9157
2009-06-02 15:10:00,20.52,20.53,20.49,20.51,136179.52928297757,11.2556,11.2611,11.2392,11.2501,136179.5293
2009-06-02 15:15:00,20.51,20.52,20.48,20.49,130706.07553366174,11.2501,11.2556,11.2337,11.2392,130706.0755
2009-06-02 15:20:00,20.49,20.5,20.46,20.5,120853.85878489328,11.2392,11.2447,11.2227,11.2447,120853.8588
2009-06-02 15:25:00,20.5,20.58,20.49,20.51,121182.26600985222,11.2447,11.2885,11.2392,11.2501,121182.266
2009-06-02 15:30:00,20.51,20.52,20.43,20.43,186863.71100164205,11.2501,11.2556,11.2063,11.2063,186863.711
2009-06-02 15:35:00,20.43,20.54,20.43,20.54,111986.86371100164,11.2063,11.2666,11.2063,11.2666,111986.8637
2009-06-02 15:40:00,20.54,20.56,20.51,20.55,172742.20032840723,11.2666,11.2776,11.2501,11.2721,172742.2003
2009-06-02 15:45:00,20.55,20.58,20.53,20.55,125451.55993431856,11.2721,11.2885,11.2611,11.2721,125451.5599
2009-06-02 15:50:00,20.55,20.55,20.46,20.52,195840.17515052,11.2721,11.2721,11.2227,11.2556,195840.1752
2009-06-02 15:55:00,20.52,20.53,20.43,20.44,475533.6617405584,11.2556,11.2611,11.2063,11.2118,475533.6617
2009-06-03 09:30:00,17.94,18.08,17.37,17.37,2273672.687465791,9.8405,9.9172,9.5278,9.5278,2273672.6875
2009-06-03 09:35:00,17.37,17.37,16.9,17.16,2902900.9304871373,9.5278,9.5278,9.27,9.4126,2902900.9305
2009-06-03 09:40:00,17.16,17.31,17.14,17.26,1296880.13136289,9.4126,9.4949,9.4016,9.4675,1296880.1314
2009-06-03 09:45:00,17.27,17.39,17.22,17.25,1453311.4395183362,9.4729,9.5388,9.4455,9.462,1453311.4395
2009-06-03 09:50:00,17.25,17.31,17.13,17.22,1037547.8927203064,9.462,9.4949,9.3962,9.4455,1037547.8927
2009-06-03 09:55:00,17.21,17.49,17.18,17.4,1181718.6644772852,9.44,9.5936,9.4236,9.5443,1181718.6645
2009-06-03 10:00:00,17.39,17.4,17.22,17.24,1257142.8571428573,9.5388,9.5443,9.4455,9.4565,1257142.8571
2009-06-03 10:05:00,17.23,17.4,17.19,17.36,803503.0103995622,9.451,9.5443,9.4291,9.5223,803503.0104
2009-06-03 10:10:00,17.35,17.37,17.31,17.36,717569.7865353038,9.5168,9.5278,9.4949,9.5223,717569.7865
2009-06-03 10:15:00,17.35,17.37,17.29,17.33,479584.017515052,9.5168,9.5278,9.4839,9.5059,479584.0175
2009-06-03 10:20:00,17.33,17.36,17.15,17.16,646633.8259441708,9.5059,9.5223,9.4071,9.4126,646633.8259
2009-06-03 10:25:00,17.16,17.27,17.16,17.24,337274.22003284073,9.4126,9.4729,9.4126,9.4565,337274.22
2009-06-03 10:30:00,17.24,17.29,17.01,17.07,1329282.9775588396,9.4565,9.4839,9.3303,9.3632,1329282.9776
2009-06-03 10:35:00,17.06,17.21,17.05,17.2,767925.5610290093,9.3578,9.44,9.3523,9.4345,767925.561
2009-06-03 10:40:00,17.2,17.21,17.14,17.18,360153.25670498086,9.4345,9.44,9.4016,9.4236,360153.2567
2009-06-03 10:45:00,17.18,17.19,17.09,17.09,311877.3946360153,9.4236,9.4291,9.3742,9.3742,311877.3946
2009-06-03 10:50:00,17.09,17.15,17.06,17.07,620799.1242474001,9.3742,9.4071,9.3578,9.3632,620799.1242
2009-06-03 10:55:00,17.07,17.1,17.0,17.06,663711.0016420361,9.3632,9.3797,9.3248,9.3578,663711.0016
2009-06-03 11:00:00,17.06,17.06,16.99,17.01,463382.5944170772,9.3578,9.3578,9.3194,9.3303,463382.5944
2009-06-03 11:05:00,17.01,17.02,16.91,16.92,824740.0109469076,9.3303,9.3358,9.2755,9.281,824740.0109
2009-06-03 11:10:00,16.92,16.99,16.92,16.95,472249.5894909688,9.281,9.3194,9.281,9.2974,472249.5895
2009-06-03 11:15:00,16.95,17.06,16.95,17.03,575369.4581280788,9.2974,9.3578,9.2974,9.3413,575369.4581
2009-06-03 11:20:00,17.03,17.14,17.0,17.11,570881.2260536399,9.3413,9.4016,9.3248,9.3852,570881.2261
2009-06-03 11:25:00,17.12,17.2,17.1,17.14,395621.23700054735,9.3907,9.4345,9.3797,9.4016,395621.237
2009-06-03 11:30:00,17.14,17.16,17.06,17.07,477285.1669403394,9.4016,9.4126,9.3578,9.3632,477285.1669
2009-06-03 11:35:00,17.06,17.14,17.05,17.08,307717.56978653534,9.3578,9.4016,9.3523,9.3687,307717.5698
2009-06-03 11:40:00,17.08,17.19,17.06,17.14,271154.89874110563,9.3687,9.4291,9.3578,9.4016,271154.8987
2009-06-03 11:45:00,17.14,17.19,17.07,17.08,278817.73399014777,9.4016,9.4291,9.3632,9.3687,278817.734
2009-06-03 11:50:00,17.09,17.1,17.0,17.01,405692.39189928846,9.3742,9.3797,9.3248,9.3303,405692.3919
2009-06-03 11:55:00,17.01,17.02,16.95,16.96,384893.2676518884,9.3303,9.3358,9.2974,9.3029,384893.2677
2009-06-03 12:00:00,16.96,17.05,16.95,16.96,238752.052545156,9.3029,9.3523,9.2974,9.3029,238752.0525
2009-06-03 12:05:00,16.96,16.98,16.95,16.96,233388.0678708265,9.3029,9.3139,9.2974,9.3029,233388.0679
2009-06-03 12:10:00,16.96,17.04,16.95,17.0,201970.4433497537,9.3029,9.3468,9.2974,9.3248,201970.4433
2009-06-03 12:15:00,17.0,17.03,16.92,16.95,317898.19376026274,9.3248,9.3413,9.281,9.2974,317898.1938
2009-06-03 12:20:00,16.95,16.96,16.92,16.93,290421.4559386973,9.2974,9.3029,9.281,9.2864,290421.4559
2009-06-03 12:25:00,16.94,16.96,16.92,16.96,224302.13464696225,9.2919,9.3029,9.281,9.3029,224302.1346
2009-06-03 12:30:00,16.95,16.96,16.88,16.91,1055719.7591680351,9.2974,9.3029,9.259,9.2755,1055719.7592
2009-06-03 12:35:00,16.91,16.95,16.87,16.92,624083.1964969896,9.2755,9.2974,9.2535,9.281,624083.1965
2009-06-03 12:40:00,16.92,16.94,16.89,16.9,333442.80240831967,9.281,9.2919,9.2645,9.27,333442.8024
2009-06-03 12:45:00,16.9,16.91,16.8,16.82,641379.3103448276,9.27,9.2755,9.2151,9.2261,641379.3103
2009-06-03 12:50:00,16.81,16.85,16.74,16.75,607553.3661740558,9.2206,9.2426,9.1822,9.1877,607553.3662
2009-06-03 12:55:00,16.75,16.77,16.7,16.72,582922.8243021347,9.1877,9.1987,9.1603,9.1713,582922.8243
2009-06-03 13:00:00,16.72,16.74,16.67,16.68,591789.8193760263,9.1713,9.1822,9.1438,9.1493,591789.8194
2009-06-03 13:05:00,16.68,16.8,16.67,16.8,438204.70717022446,9.1493,9.2151,9.1438,9.2151,438204.7072
2009-06-03 13:10:00,16.8,16.84,16.75,16.78,347783.2512315272,9.2151,9.2371,9.1877,9.2042,347783.2512
2009-06-03 13:15:00,16.79,16.85,16.78,16.79,271373.8368910783,9.2097,9.2426,9.2042,9.2097,271373.8369
2009-06-03 13:20:00,16.79,16.8,16.72,16.77,315927.75041050906,9.2097,9.2151,9.1713,9.1987,315927.7504
2009-06-03 13:25:00,16.76,16.77,16.72,16.74,224958.94909688013,9.1932,9.1987,9.1713,9.1822,224958.9491
2009-06-03 13:30:00,16.74,16.77,16.72,16.72,243568.69184455392,9.1822,9.1987,9.1713,9.1713,243568.6918
2009-06-03 13:35:00,16.72,16.72,16.67,16.69,271592.7750410509,9.1713,9.1713,9.1438,9.1548,271592.775
2009-06-03 13:40:00,16.69,16.71,16.67,16.69,268965.5172413793,9.1548,9.1658,9.1438,9.1548,268965.5172
2009-06-03 13:45:00,16.69,16.73,16.67,16.68,313628.8998357964,9.1548,9.1767,9.1438,9.1493,313628.8998
2009-06-03 13:50:00,16.67,16.72,16.67,16.72,252983.03229337712,9.1438,9.1713,9.1438,9.1713,252983.0323
2009-06-03 13:55:00,16.71,16.78,16.7,16.77,322276.9567597154,9.1658,9.2042,9.1603,9.1987,322276.9568
2009-06-03 14:00:00,16.76,16.81,16.72,16.76,359386.97318007663,9.1932,9.2206,9.1713,9.1932,359386.9732
2009-06-03 14:05:00,16.76,16.77,16.69,16.69,288669.9507389163,9.1932,9.1987,9.1548,9.1548,288669.9507
2009-06-03 14:10:00,16.69,16.74,16.69,16.72,231964.9698960044,9.1548,9.1822,9.1548,9.1713,231964.9699
2009-06-03 14:15:00,16.71,16.81,16.71,16.73,474329.5019157088,9.1658,9.2206,9.1658,9.1767,474329.5019
2009-06-03 14:20:00,16.73,16.74,16.68,16.68,411822.6600985222,9.1767,9.1822,9.1493,9.1493,411822.6601
2009-06-03 14:25:00,16.69,16.74,16.67,16.73,1121291.7350848385,9.1548,9.1822,9.1438,9.1767,1121291.7351
2009-06-03 14:30:00,16.73,16.74,16.67,16.69,674657.9091406678,9.1767,9.1822,9.1438,9.1548,674657.9091
2009-06-03 14:35:00,16.69,16.69,16.63,16.63,783032.293377121,9.1548,9.1548,9.1219,9.1219,783032.2934
2009-06-03 14:40:00,16.63,16.72,16.61,16.72,477394.63601532567,9.1219,9.1713,9.1109,9.1713,477394.636
2009-06-03 14:45:00,16.72,16.76,16.66,16.76,431746.0317460318,9.1713,9.1932,9.1383,9.1932,431746.0317
2009-06-03 14:50:00,16.76,16.76,16.72,16.72,528735.632183908,9.1932,9.1932,9.1713,9.1713,528735.6322
2009-06-03 14:55:00,16.72,16.86,16.72,16.8,810946.9074986316,9.1713,9.2481,9.1713,9.2151,810946.9075
2009-06-03 15:00:00,16.8,16.8,16.7,16.71,494033.93541324575,9.2151,9.2151,9.1603,9.1658,494033.9354
2009-06-03 15:05:00,16.72,16.74,16.67,16.69,662944.718117132,9.1713,9.1822,9.1438,9.1548,662944.7181
2009-06-03 15:10:00,16.7,16.7,16.59,16.6,639518.3360700603,9.1603,9.1603,9.1,9.1054,639518.3361
2009-06-03 15:15:00,16.6,16.67,16.57,16.63,854953.4756431308,9.1054,9.1438,9.089,9.1219,854953.4756
2009-06-03 15:20:00,16.63,16.7,16.63,16.66,462944.7181171319,9.1219,9.1603,9.1219,9.1383,462944.7181
2009-06-03 15:25:00,16.65,16.66,16.55,16.56,405801.8609742748,9.1329,9.1383,9.078,9.0835,405801.861
2009-06-03 15:30:00,16.55,16.65,16.55,16.6,640941.4340448823,9.078,9.1329,9.078,9.1054,640941.434
2009-06-03 15:35:00,16.61,16.66,16.58,16.64,715818.2813355228,9.1109,9.1383,9.0945,9.1274,715818.2813
2009-06-03 15:40:00,16.65,16.73,16.61,16.69,800985.2216748769,9.1329,9.1767,9.1109,9.1548,800985.2217
2009-06-03 15:45:00,16.69,16.77,16.69,16.75,1013355.2271483308,9.1548,9.1987,9.1548,9.1877,1013355.2271
2009-06-03 15:50:00,16.75,16.81,16.71,16.8,1305418.7192118226,9.1877,9.2206,9.1658,9.2151,1305418.7192
2009-06-03 15:55:00,16.8,16.85,16.79,16.85,2078489.326765189,9.2151,9.2426,9.2097,9.2426,2078489.3268
2009-06-04 09:30:00,16.84,17.0,16.67,16.78,5790476.19047619,9.2371,9.3248,9.1438,9.2042,5790476.1905
2009-06-04 09:35:00,16.78,16.9,16.77,16.86,2443678.16091954,9.2042,9.27,9.1987,9.2481,2443678.1609
2009-06-04 09:40:00,16.86,16.95,16.73,16.79,1971866.4477285168,9.2481,9.2974,9.1767,9.2097,1971866.4477
2009-06-04 09:45:00,16.79,16.84,16.67,16.8,1748987.4110563763,9.2097,9.2371,9.1438,9.2151,1748987.4111
2009-06-04 09:50:00,16.79,16.82,16.68,16.72,1178653.5303776683,9.2097,9.2261,9.1493,9.1713,1178653.5304
2009-06-04 09:55:00,16.72,16.8,16.63,16.79,1599890.5309250138,9.1713,9.2151,9.1219,9.2097,1599890.5309
2009-06-04 10:00:00,16.79,16.88,16.74,16.82,1727203.0651340997,9.2097,9.259,9.1822,9.2261,1727203.0651
2009-06-04 10:05:00,16.81,16.93,16.77,16.92,1985769.020251779,9.2206,9.2864,9.1987,9.281,1985769.0203
2009-06-04 10:10:00,16.92,17.04,16.88,16.99,2073672.687465791,9.281,9.3468,9.259,9.3194,2073672.6875
2009-06-04 10:15:00,16.99,17.03,16.92,17.02,1208319.64969896,9.3194,9.3413,9.281,9.3358,1208319.6497
2009-06-04 10:20:00,17.02,17.19,17.01,17.16,1547126.4367816092,9.3358,9.4291,9.3303,9.4126,1547126.4368
2009-06-04 10:25:00,17.16,17.2,17.06,17.11,978106.1850027367,9.4126,9.4345,9.3578,9.3852,978106.185
2009-06-04 10:30:00,17.11,17.12,17.04,17.11,913957.3070607552,9.3852,9.3907,9.3468,9.3852,913957.3071
2009-06-04 10:35:00,17.11,17.17,17.1,17.17,614559.3869731801,9.3852,9.4181,9.3797,9.4181,614559.387
2009-06-04 10:40:00,17.17,17.26,17.13,17.24,886590.0383141763,9.4181,9.4675,9.3962,9.4565,886590.0383
2009-06-04 10:45:00,17.24,17.34,17.22,17.3,1430213.4646962234,9.4565,9.5113,9.4455,9.4894,1430213.4647
2009-06-04 10:50:00,17.29,17.32,17.26,17.31,670169.6770662288,9.4839,9.5004,9.4675,9.4949,670169.6771
2009-06-04 10:55:00,17.3,17.31,17.25,17.25,507936.50793650793,9.4894,9.4949,9.462,9.462,507936.5079
2009-06-04 11:00:00,17.25,17.26,17.2,17.2,428461.9594964423,9.462,9.4675,9.4345,9.4345,428461.9595
2009-06-04 11:05:00,17.21,17.28,17.18,17.26,745265.4625068419,9.44,9.4784,9.4236,9.4675,745265.4625
2009-06-04 11:10:00,17.26,17.28,17.21,17.27,436562.67104542966,9.4675,9.4784,9.44,9.4729,436562.671
2009-06-04 11:15:00,17.27,17.33,17.27,17.3,504324.0284619595,9.4729,9.5059,9.4729,9.4894,504324.0285
2009-06-04 11:20:00,17.31,17.34,17.27,17.32,706513.4099616859,9.4949,9.5113,9.4729,9.5004,706513.41
2009-06-04 11:25:00,17.31,17.37,17.27,17.28,2732348.1116584567,9.4949,9.5278,9.4729,9.4784,2732348.1117
2009-06-04 11:30:00,17.27,17.31,17.19,17.26,939244.6633825944,9.4729,9.4949,9.4291,9.4675,939244.6634
2009-06-04 11:35:00,17.25,17.36,17.14,17.18,619047.619047619,9.462,9.5223,9.4016,9.4236,619047.619
2009-06-04 11:40:00,17.18,17.2,17.16,17.2,400547.3453749316,9.4236,9.4345,9.4126,9.4345,400547.3454
2009-06-04 11:45:00,17.2,17.22,17.16,17.2,356321.8390804598,9.4345,9.4455,9.4126,9.4345,356321.8391
2009-06-04 11:50:00,17.2,17.24,17.2,17.22,180295.56650246307,9.4345,9.4565,9.4345,9.4455,180295.5665
2009-06-04 11:55:00,17.23,17.23,17.16,17.17,281663.929939792,9.451,9.451,9.4126,9.4181,281663.9299
2009-06-04 12:00:00,17.16,17.17,17.09,17.1,690968.8013136289,9.4126,9.4181,9.3742,9.3797,690968.8013
2009-06-04 12:05:00,17.1,17.12,17.06,17.11,389053.0925013684,9.3797,9.3907,9.3578,9.3852,389053.0925
2009-06-04 12:10:00,17.12,17.16,17.07,17.13,309250.13683634374,9.3907,9.4126,9.3632,9.3962,309250.1368
2009-06-04 12:15:00,17.14,17.15,17.05,17.06,520853.8587848933,9.4016,9.4071,9.3523,9.3578,520853.8588
2009-06-04 12:20:00,17.06,17.06,17.01,17.06,378762.9994526546,9.3578,9.3578,9.3303,9.3578,378762.9995
2009-06-04 12:25:00,17.06,17.08,17.04,17.05,146798.02955665026,9.3578,9.3687,9.3468,9.3523,146798.0296
2009-06-04 12:30:00,17.04,17.05,16.96,17.01,452107.2796934866,9.3468,9.3523,9.3029,9.3303,452107.2797
2009-06-04 12:35:00,17.01,17.08,17.0,17.08,210399.56212370007,9.3303,9.3687,9.3248,9.3687,210399.5621
2009-06-04 12:40:00,17.08,17.14,17.04,17.06,482539.68253968254,9.3687,9.4016,9.3468,9.3578,482539.6825
2009-06-04 12:45:00,17.06,17.11,17.05,17.05,168035.03010399564,9.3578,9.3852,9.3523,9.3523,168035.0301
2009-06-04 12:50:00,17.05,17.09,17.01,17.01,275752.5998905309,9.3523,9.3742,9.3303,9.3303,275752.5999
2009-06-04 12:55:00,17.0,17.02,16.98,17.02,268746.57909140666,9.3248,9.3358,9.3139,9.3358,268746.5791
2009-06-04 13:00:00,17.02,17.11,17.02,17.07,302463.0541871921,9.3358,9.3852,9.3358,9.3632,302463.0542
2009-06-04 13:05:00,17.07,17.1,17.06,17.09,432621.7843459223,9.3632,9.3797,9.3578,9.3742,432621.7843
2009-06-04 13:10:00,17.08,17.13,17.06,17.06,195183.3607006021,9.3687,9.3962,9.3578,9.3578,195183.3607
2009-06-04 13:15:00,17.07,17.15,17.06,17.15,275752.5998905309,9.3632,9.4071,9.3578,9.4071,275752.5999
2009-06-04 13:20:00,17.15,17.21,17.11,17.13,336617.40558292286,9.4071,9.44,9.3852,9.3962,336617.4056
2009-06-04 13:25:00,17.12,17.18,17.1,17.16,245101.2588943624,9.3907,9.4236,9.3797,9.4126,245101.2589
2009-06-04 13:30:00,17.16,17.25,17.16,17.25,369896.004378763,9.4126,9.462,9.4126,9.462,369896.0044
2009-06-04 13:35:00,17.25,17.27,17.21,17.22,454077.7230432403,9.462,9.4729,9.44,9.4455,454077.723
2009-06-04 13:40:00,17.22,17.25,17.16,17.16,412370.0054734538,9.4455,9.462,9.4126,9.4126,412370.0055
2009-06-04 13:45:00,17.16,17.23,17.16,17.21,184236.4532019705,9.4126,9.451,9.4126,9.44,184236.4532
2009-06-04 13:50:00,17.21,17.22,17.16,17.2,249370.5528188287,9.44,9.4455,9.4126,9.4345,249370.5528
2009-06-04 13:55:00,17.2,17.21,17.12,17.15,293705.5281882868,9.4345,9.44,9.3907,9.4071,293705.5282
2009-06-04 14:00:00,17.16,17.16,17.06,17.07,376135.7416529831,9.4126,9.4126,9.3578,9.3632,376135.7417
2009-06-04 14:05:00,17.06,17.16,17.06,17.15,288779.4198139026,9.3578,9.4126,9.3578,9.4071,288779.4198
2009-06-04 14:10:00,17.15,17.16,17.09,17.11,319430.7608100712,9.4071,9.4126,9.3742,9.3852,319430.7608
2009-06-04 14:15:00,17.1,17.13,17.1,17.1,219376.026272578,9.3797,9.3962,9.3797,9.3797,219376.0263
2009-06-04 14:20:00,17.1,17.13,17.08,17.12,401970.44334975374,9.3797,9.3962,9.3687,9.3907,401970.4433
2009-06-04 14:25:00,17.12,17.16,17.09,17.16,567925.5610290093,9.3907,9.4126,9.3742,9.4126,567925.561
2009-06-04 14:30:00,17.16,17.16,17.05,17.09,346469.6223316913,9.4126,9.4126,9.3523,9.3742,346469.6223
2009-06-04 14:35:00,17.08,17.09,16.96,17.02,468637.1100164204,9.3687,9.3742,9.3029,9.3358,468637.11
2009-06-04 14:40:00,17.02,17.07,17.01,17.07,393431.855500821,9.3358,9.3632,9.3303,9.3632,393431.8555
2009-06-04 14:45:00,17.07,17.1,17.04,17.09,288013.1362889984,9.3632,9.3797,9.3468,9.3742,288013.1363
2009-06-04 14:50:00,17.1,17.14,17.09,17.09,400547.3453749316,9.3797,9.4016,9.3742,9.3742,400547.3454
2009-06-04 14:55:00,17.09,17.16,17.08,17.1,726874.6579091407,9.3742,9.4126,9.3687,9.3797,726874.6579
2009-06-04 15:00:00,17.09,17.09,17.02,17.06,545046.5243568692,9.3742,9.3742,9.3358,9.3578,545046.5244
2009-06-04 15:05:00,17.06,17.1,17.03,17.04,399671.59277504106,9.3578,9.3797,9.3413,9.3468,399671.5928
2009-06-04 15:10:00,17.03,17.05,16.96,17.0,505528.188286809,9.3413,9.3523,9.3029,9.3248,505528.1883
2009-06-04 15:15:00,16.99,17.03,16.99,17.0,452873.5632183908,9.3194,9.3413,9.3194,9.3248,452873.5632
2009-06-04 15:20:00,17.0,17.08,17.0,17.08,506403.94088669954,9.3248,9.3687,9.3248,9.3687,506403.9409
2009-06-04 15:25:00,17.07,17.12,17.07,17.12,357088.122605364,9.3632,9.3907,9.3632,9.3907,357088.1226
2009-06-04 15:30:00,17.12,17.13,16.97,17.03,906185.0027367268,9.3907,9.3962,9.3084,9.3413,906185.0027
2009-06-04 15:35:00,17.02,17.09,16.98,17.08,681773.3990147783,9.3358,9.3742,9.3139,9.3687,681773.399
2009-06-04 15:40:00,17.08,17.08,16.84,16.87,1796825.396825397,9.3687,9.3687,9.2371,9.2535,1796825.3968
2009-06-04 15:45:00,16.88,16.95,16.84,16.88,1498412.6984126985,9.259,9.2974,9.2371,9.259,1498412.6984
2009-06-04 15:50:00,16.88,16.91,16.81,16.85,1858018.609742748,9.259,9.2755,9.2206,9.2426,1858018.6097
2009-06-04 15:55:00,16.84,16.99,16.82,16.83,2311220.5801860974,9.2371,9.3194,9.2261,9.2316,2311220.5802
2009-06-05 09:30:00,17.11,17.12,16.79,16.83,803831.4176245211,9.3852,9.3907,9.2097,9.2316,803831.4176
2009-06-05 09:35:00,16.82,16.84,16.72,16.76,569239.1899288452,9.2261,9.2371,9.1713,9.1932,569239.1899
2009-06-05 09:40:00,16.74,16.78,16.67,16.68,607334.4280240833,9.1822,9.2042,9.1438,9.1493,607334.428
2009-06-05 09:45:00,16.69,16.72,16.55,16.56,1029666.1193212918,9.1548,9.1713,9.078,9.0835,1029666.1193
2009-06-05 09:50:00,16.57,16.76,16.53,16.69,600985.2216748769,9.089,9.1932,9.067,9.1548,600985.2217
2009-06-05 09:55:00,16.69,16.76,16.64,16.75,452326.2178434592,9.1548,9.1932,9.1274,9.1877,452326.2178
2009-06-05 10:00:00,16.74,16.76,16.63,16.75,499616.8582375479,9.1822,9.1932,9.1219,9.1877,499616.8582
2009-06-05 10:05:00,16.75,16.76,16.61,16.63,676409.4143404488,9.1877,9.1932,9.1109,9.1219,676409.4143
2009-06-05 10:10:00,16.63,16.65,16.59,16.63,919321.2917350848,9.1219,9.1329,9.1,9.1219,919321.2917
2009-06-05 10:15:00,16.63,16.66,16.61,16.64,327422.00328407227,9.1219,9.1383,9.1109,9.1274,327422.0033
2009-06-05 10:20:00,16.64,16.67,16.61,16.67,425068.4181718665,9.1274,9.1438,9.1109,9.1438,425068.4182
2009-06-05 10:25:00,16.67,16.71,16.64,16.67,280131.3628899836,9.1438,9.1658,9.1274,9.1438,280131.3629
2009-06-05 10:30:00,16.66,16.69,16.58,16.63,403940.8866995074,9.1383,9.1548,9.0945,9.1219,403940.8867
2009-06-05 10:35:00,16.63,16.66,16.56,16.61,496442.2550629447,9.1219,9.1383,9.0835,9.1109,496442.2551
2009-06-05 10:40:00,16.61,16.7,16.59,16.68,330815.54460864805,9.1109,9.1603,9.1,9.1493,330815.5446
2009-06-05 10:45:00,16.67,16.81,16.67,16.74,366283.5249042146,9.1438,9.2206,9.1438,9.1822,366283.5249
2009-06-05 10:50:00,16.74,16.74,16.67,16.73,237876.29994526543,9.1822,9.1822,9.1438,9.1767,237876.2999
2009-06-05 10:55:00,16.72,16.74,16.69,16.74,238752.052545156,9.1713,9.1822,9.1548,9.1822,238752.0525
2009-06-05 11:00:00,16.74,16.84,16.71,16.81,180405.03557744937,9.1822,9.2371,9.1658,9.2206,180405.0356
2009-06-05 11:05:00,16.81,16.84,16.77,16.84,212370.00547345376,9.2206,9.2371,9.1987,9.2371,212370.0055
2009-06-05 11:10:00,16.84,16.89,16.83,16.87,327203.0651340996,9.2371,9.2645,9.2316,9.2535,327203.0651
2009-06-05 11:15:00,16.87,16.93,16.84,16.84,298193.7602627258,9.2535,9.2864,9.2371,9.2371,298193.7603
2009-06-05 11:20:00,16.84,16.91,16.81,16.81,211165.84564860427,9.2371,9.2755,9.2206,9.2206,211165.8456
2009-06-05 11:25:00,16.81,16.82,16.76,16.79,140339.35413245758,9.2206,9.2261,9.1932,9.2097,140339.3541
2009-06-05 11:30:00,16.79,16.8,16.74,16.8,122058.01860974276,9.2097,9.2151,9.1822,9.2151,122058.0186
2009-06-05 11:35:00,16.8,16.81,16.73,16.79,132785.98795840176,9.2151,9.2206,9.1767,9.2097,132785.988
2009-06-05 11:40:00,16.79,16.86,16.78,16.86,157307.06075533663,9.2097,9.2481,9.2042,9.2481,157307.0608
2009-06-05 11:45:00,16.85,16.87,16.82,16.87,125998.90530925014,9.2426,9.2535,9.2261,9.2535,125998.9053
2009-06-05 11:50:00,16.86,16.87,16.81,16.85,168363.43732895458,9.2481,9.2535,9.2206,9.2426,168363.4373
2009-06-05 11:55:00,16.85,16.9,16.84,16.9,121182.26600985222,9.2426,9.27,9.2371,9.27,121182.266
2009-06-05 12:00:00,16.9,16.9,16.85,16.86,121401.20415982486,9.27,9.27,9.2426,9.2481,121401.2042
2009-06-05 12:05:00,16.85,16.87,16.73,16.74,231417.6245210728,9.2426,9.2535,9.1767,9.1822,231417.6245
2009-06-05 12:10:00,16.74,16.75,16.72,16.74,152052.54515599343,9.1822,9.1877,9.1713,9.1822,152052.5452
2009-06-05 12:15:00,16.74,16.76,16.72,16.72,129392.44663382597,9.1822,9.1932,9.1713,9.1713,129392.4466
2009-06-05 12:20:00,16.72,16.75,16.67,16.74,228133.5522714833,9.1713,9.1877,9.1438,9.1822,228133.5523
2009-06-05 12:25:00,16.72,16.76,16.72,16.76,98084.29118773948,9.1713,9.1932,9.1713,9.1932,98084.2912
2009-06-05 12:30:00,16.76,16.76,16.71,16.71,77723.04324028462,9.1932,9.1932,9.1658,9.1658,77723.0432
2009-06-05 12:35:00,16.7,16.74,16.7,16.74,102025.17788724686,9.1603,9.1822,9.1603,9.1822,102025.1779
2009-06-05 12:40:00,16.74,16.74,16.71,16.73,91844.55391351944,9.1822,9.1822,9.1658,9.1767,91844.5539
2009-06-05 12:45:00,16.73,16.76,16.73,16.74,187520.52545155995,9.1767,9.1932,9.1767,9.1822,187520.5255
2009-06-05 12:50:00,16.74,16.74,16.68,16.72,183908.0459770115,9.1822,9.1822,9.1493,9.1713,183908.046
2009-06-05 12:55:00,16.73,16.74,16.7,16.72,168691.8445539135,9.1767,9.1822,9.1603,9.1713,168691.8446
2009-06-05 13:00:00,16.72,16.74,16.71,16.73,165736.179529283,9.1713,9.1822,9.1658,9.1767,165736.1795
2009-06-05 13:05:00,16.73,16.74,16.71,16.72,92720.30651340996,9.1767,9.1822,9.1658,9.1713,92720.3065
2009-06-05 13:10:00,16.71,16.72,16.67,16.67,350082.10180623975,9.1658,9.1713,9.1438,9.1438,350082.1018
2009-06-05 13:15:00,16.68,16.69,16.64,16.66,230432.402846196,9.1493,9.1548,9.1274,9.1383,230432.4028
2009-06-05 13:20:00,16.65,16.67,16.63,16.63,196606.4586754242,9.1329,9.1438,9.1219,9.1219,196606.4587
2009-06-05 13:25:00,16.63,16.64,16.63,16.63,87137.38368910782,9.1219,9.1274,9.1219,9.1219,87137.3837
2009-06-05 13:30:00,16.63,16.65,16.63,16.65,87246.85276409415,9.1219,9.1329,9.1219,9.1329,87246.8528
2009-06-05 13:35:00,16.65,16.65,16.63,16.63,88560.48166392994,9.1329,9.1329,9.1219,9.1219,88560.4817
2009-06-05 13:40:00,16.63,16.7,16.63,16.67,149206.3492063492,9.1219,9.1603,9.1219,9.1438,149206.3492
2009-06-05 13:45:00,16.68,16.69,16.67,16.69,42145.593869731805,9.1493,9.1548,9.1438,9.1548,42145.5939
2009-06-05 13:50:00,16.68,16.7,16.67,16.68,52107.27969348659,9.1493,9.1603,9.1438,9.1493,52107.2797
2009-06-05 13:55:00,16.68,16.69,16.63,16.63,218609.7427476738,9.1493,9.1548,9.1219,9.1219,218609.7427
2009-06-05 14:00:00,16.63,16.68,16.62,16.62,344827.5862068966,9.1219,9.1493,9.1164,9.1164,344827.5862
2009-06-05 14:05:00,16.62,16.63,16.58,16.59,278598.7958401752,9.1164,9.1219,9.0945,9.1,278598.7958
2009-06-05 14:10:00,16.6,16.62,16.59,16.59,145922.2769567597,9.1054,9.1164,9.1,9.1,145922.277
2009-06-05 14:15:00,16.59,16.61,16.58,16.59,299616.8582375479,9.1,9.1109,9.0945,9.1,299616.8582
2009-06-05 14:20:00,16.59,16.6,16.56,16.6,153147.2359058566,9.1,9.1054,9.0835,9.1054,153147.2359
2009-06-05 14:25:00,16.59,16.6,16.58,16.58,87027.91461412152,9.1,9.1054,9.0945,9.0945,87027.9146
2009-06-05 14:30:00,16.58,16.62,16.57,16.59,397482.21127531474,9.0945,9.1164,9.089,9.1,397482.2113
2009-06-05 14:35:00,16.58,16.65,16.58,16.62,297755.8839627805,9.0945,9.1329,9.0945,9.1164,297755.884
2009-06-05 14:40:00,16.61,16.64,16.6,16.63,241269.84126984127,9.1109,9.1274,9.1054,9.1219,241269.8413
2009-06-05 14:45:00,16.62,16.63,16.57,16.58,205035.57744937047,9.1164,9.1219,9.089,9.0945,205035.5774
2009-06-05 14:50:00,16.58,16.6,16.57,16.6,233716.47509578543,9.0945,9.1054,9.089,9.1054,233716.4751
2009-06-05 14:55:00,16.6,16.61,16.58,16.59,138149.97263273125,9.1054,9.1109,9.0945,9.1,138149.9726
2009-06-05 15:00:00,16.58,16.61,16.55,16.57,318555.0082101806,9.0945,9.1109,9.078,9.089,318555.0082
2009-06-05 15:05:00,16.57,16.62,16.56,16.57,283524.9042145594,9.089,9.1164,9.0835,9.089,283524.9042
2009-06-05 15:10:00,16.57,16.62,16.56,16.58,274329.5019157088,9.089,9.1164,9.0835,9.0945,274329.5019
2009-06-05 15:15:00,16.58,16.59,16.57,16.59,283524.9042145594,9.0945,9.1,9.089,9.1,283524.9042
2009-06-05 15:20:00,16.59,16.61,16.58,16.59,162233.16912972086,9.1,9.1109,9.0945,9.1,162233.1691
2009-06-05 15:25:00,16.58,16.6,16.57,16.58,307279.69348659005,9.0945,9.1054,9.089,9.0945,307279.6935
2009-06-05 15:30:00,16.58,16.6,16.57,16.6,267432.9501915709,9.0945,9.1054,9.089,9.1054,267432.9502
2009-06-05 15:35:00,16.6,16.66,16.6,16.63,413464.69622331695,9.1054,9.1383,9.1054,9.1219,413464.6962
2009-06-05 15:40:00,16.63,16.63,16.58,16.61,493048.71373836894,9.1219,9.1219,9.0945,9.1109,493048.7137
2009-06-05 15:45:00,16.62,16.66,16.6,16.6,434373.2895457033,9.1164,9.1383,9.1054,9.1054,434373.2895
2009-06-05 15:50:00,16.6,16.66,16.6,16.65,431308.1554460865,9.1054,9.1383,9.1054,9.1329,431308.1554
2009-06-05 15:55:00,16.65,16.67,16.64,16.65,739463.6015325671,9.1329,9.1438,9.1274,9.1329,739463.6015
2009-06-08 09:30:00,16.62,16.62,16.53,16.58,306513.40996168583,9.1164,9.1164,9.067,9.0945,306513.41
2009-06-08 09:35:00,16.57,16.58,16.44,16.55,547235.9058565955,9.089,9.0945,9.0177,9.078,547235.9059
2009-06-08 09:40:00,16.54,16.61,16.45,16.48,299726.3273125342,9.0725,9.1109,9.0232,9.0396,299726.3273
2009-06-08 09:45:00,16.48,16.52,16.47,16.48,180952.3809523809,9.0396,9.0616,9.0341,9.0396,180952.381
2009-06-08 09:50:00,16.47,16.52,16.38,16.39,706513.4099616859,9.0341,9.0616,8.9848,8.9902,706513.41
2009-06-08 09:55:00,16.4,16.42,16.37,16.4,229994.52654625068,8.9957,9.0067,8.9793,8.9957,229994.5265
2009-06-08 10:00:00,16.4,16.49,16.38,16.46,277613.5741652983,8.9957,9.0451,8.9848,9.0286,277613.5742
2009-06-08 10:05:00,16.46,16.48,16.39,16.45,317022.4411603722,9.0286,9.0396,8.9902,9.0232,317022.4412
2009-06-08 10:10:00,16.45,16.55,16.45,16.47,253858.78489326767,9.0232,9.078,9.0232,9.0341,253858.7849
2009-06-08 10:15:00,16.47,16.53,16.42,16.5,253201.97044334977,9.0341,9.067,9.0067,9.0506,253201.9704
2009-06-08 10:20:00,16.5,16.54,16.41,16.43,367268.7465790914,9.0506,9.0725,9.0012,9.0122,367268.7466
2009-06-08 10:25:00,16.43,16.48,16.41,16.43,206568.14449917892,9.0122,9.0396,9.0012,9.0122,206568.1445
2009-06-08 10:30:00,16.44,16.52,16.42,16.47,234154.35139573072,9.0177,9.0616,9.0067,9.0341,234154.3514
2009-06-08 10:35:00,16.47,16.58,16.47,16.58,185550.08210180624,9.0341,9.0945,9.0341,9.0945,185550.0821
2009-06-08 10:40:00,16.58,16.61,16.53,16.54,158730.15873015873,9.0945,9.1109,9.067,9.0725,158730.1587
2009-06-08 10:45:00,16.55,16.6,16.53,16.58,284619.5949644226,9.078,9.1054,9.067,9.0945,284619.595
2009-06-08 10:50:00,16.58,16.66,16.57,16.63,359386.97318007663,9.0945,9.1383,9.089,9.1219,359386.9732
2009-06-08 10:55:00,16.63,16.63,16.58,16.59,133004.92610837438,9.1219,9.1219,9.0945,9.1,133004.9261
2009-06-08 11:00:00,16.6,16.6,16.56,16.58,114504.65243568692,9.1054,9.1054,9.0835,9.0945,114504.6524
2009-06-08 11:05:00,16.58,16.59,16.55,16.55,124137.93103448275,9.0945,9.1,9.078,9.078,124137.931
2009-06-08 11:10:00,16.55,16.57,16.54,16.57,114504.65243568692,9.078,9.089,9.0725,9.089,114504.6524
2009-06-08 11:15:00,16.57,16.63,16.53,16.57,370662.28790366725,9.089,9.1219,9.067,9.089,370662.2879
2009-06-08 11:20:00,16.57,16.61,16.53,16.53,252545.15599343184,9.089,9.1109,9.067,9.067,252545.156
2009-06-08 11:25:00,16.53,16.55,16.48,16.51,124028.46195949645,9.067,9.078,9.0396,9.0561,124028.462
2009-06-08 11:30:00,16.51,16.52,16.46,16.5,106622.87903667217,9.0561,9.0616,9.0286,9.0506,106622.879
2009-06-08 11:35:00,16.5,16.5,16.44,16.44,189600.43787629995,9.0506,9.0506,9.0177,9.0177,189600.4379
2009-06-08 11:40:00,16.44,16.46,16.42,16.43,282320.7443897099,9.0177,9.0286,9.0067,9.0122,282320.7444
2009-06-08 11:45:00,16.44,16.48,16.43,16.46,147673.78215654078,9.0177,9.0396,9.0122,9.0286,147673.7822
2009-06-08 11:50:00,16.45,16.48,16.42,16.44,115380.40503557744,9.0232,9.0396,9.0067,9.0177,115380.405
2009-06-08 11:55:00,16.44,16.46,16.43,16.46,67651.88834154351,9.0177,9.0286,9.0122,9.0286,67651.8883
2009-06-08 12:00:00,16.46,16.5,16.44,16.45,133223.86425834702,9.0286,9.0506,9.0177,9.0232,133223.8643
2009-06-08 12:05:00,16.46,16.47,16.43,16.44,114942.5287356322,9.0286,9.0341,9.0122,9.0177,114942.5287
2009-06-08 12:10:00,16.44,16.44,16.43,16.43,46524.356869184456,9.0177,9.0177,9.0122,9.0122,46524.3569
2009-06-08 12:15:00,16.43,16.44,16.42,16.43,63382.594417077176,9.0122,9.0177,9.0067,9.0122,63382.5944
2009-06-08 12:20:00,16.44,16.48,16.43,16.47,86152.16201423098,9.0177,9.0396,9.0122,9.0341,86152.162
2009-06-08 12:25:00,16.48,16.53,16.44,16.51,178325.12315270936,9.0396,9.067,9.0177,9.0561,178325.1232
2009-06-08 12:30:00,16.51,16.55,16.48,16.5,187411.05637657363,9.0561,9.078,9.0396,9.0506,187411.0564
2009-06-08 12:35:00,16.48,16.56,16.48,16.53,101368.36343732895,9.0396,9.0835,9.0396,9.067,101368.3634
2009-06-08 12:40:00,16.54,16.55,16.52,16.52,79474.54844006569,9.0725,9.078,9.0616,9.0616,79474.5484
2009-06-08 12:45:00,16.52,16.53,16.46,16.47,162999.45265462509,9.0616,9.067,9.0286,9.0341,162999.4527
2009-06-08 12:50:00,16.47,16.49,16.45,16.45,95238.09523809524,9.0341,9.0451,9.0232,9.0232,95238.0952
2009-06-08 12:55:00,16.45,16.51,16.45,16.51,84619.59496442255,9.0232,9.0561,9.0232,9.0561,84619.595
2009-06-08 13:00:00,16.51,16.53,16.48,16.5,105309.25013683634,9.0561,9.067,9.0396,9.0506,105309.2501
2009-06-08 13:05:00,16.49,16.53,16.47,16.53,91625.6157635468,9.0451,9.067,9.0341,9.067,91625.6158
2009-06-08 13:10:00,16.53,16.58,16.5,16.53,191680.35030104,9.067,9.0945,9.0506,9.067,191680.3503
2009-06-08 13:15:00,16.53,16.53,16.5,16.51,120415.982484948,9.067,9.067,9.0506,9.0561,120415.9825
2009-06-08 13:20:00,16.52,16.52,16.48,16.5,58237.54789272031,9.0616,9.0616,9.0396,9.0506,58237.5479
2009-06-08 13:25:00,16.49,16.5,16.45,16.49,101149.42528735632,9.0451,9.0506,9.0232,9.0451,101149.4253
2009-06-08 13:30:00,16.49,16.49,16.47,16.48,76190.4761904762,9.0451,9.0451,9.0341,9.0396,76190.4762
2009-06-08 13:35:00,16.49,16.5,16.47,16.49,54953.47564313082,9.0451,9.0506,9.0341,9.0451,54953.4756
2009-06-08 13:40:00,16.48,16.53,16.47,16.53,114176.24521072795,9.0396,9.067,9.0341,9.067,114176.2452
2009-06-08 13:45:00,16.53,16.57,16.52,16.54,113628.8998357964,9.067,9.089,9.0616,9.0725,113628.8998
2009-06-08 13:50:00,16.53,16.54,16.52,16.53,63054.18719211823,9.067,9.0725,9.0616,9.067,63054.1872
2009-06-08 13:55:00,16.53,16.56,16.52,16.55,68746.57909140667,9.067,9.0835,9.0616,9.078,68746.5791
2009-06-08 14:00:00,16.54,16.59,16.54,16.57,111548.98741105638,9.0725,9.1,9.0725,9.089,111548.9874
2009-06-08 14:05:00,16.56,16.58,16.53,16.53,74110.56376573618,9.0835,9.0945,9.067,9.067,74110.5638
2009-06-08 14:10:00,16.53,16.54,16.53,16.53,58784.89326765189,9.067,9.0725,9.067,9.067,58784.8933
2009-06-08 14:15:00,16.53,16.54,16.52,16.52,51012.58894362343,9.067,9.0725,9.0616,9.0616,51012.5889
2009-06-08 14:20:00,16.52,16.53,16.48,16.48,93158.18281335523,9.0616,9.067,9.0396,9.0396,93158.1828
2009-06-08 14:25:00,16.48,16.49,16.45,16.47,152271.48330596607,9.0396,9.0451,9.0232,9.0341,152271.4833
2009-06-08 14:30:00,16.48,16.51,16.47,16.49,102463.05418719212,9.0396,9.0561,9.0341,9.0451,102463.0542
2009-06-08 14:35:00,16.49,16.51,16.48,16.49,84838.53311439519,9.0451,9.0561,9.0396,9.0451,84838.5331
2009-06-08 14:40:00,16.5,16.53,16.48,16.5,167049.80842911877,9.0506,9.067,9.0396,9.0506,167049.8084
2009-06-08 14:45:00,16.5,16.56,16.5,16.56,161029.00930487138,9.0506,9.0835,9.0506,9.0835,161029.0093
2009-06-08 14:50:00,16.55,16.58,16.51,16.51,143185.5500821018,9.078,9.0945,9.0561,9.0561,143185.5501
2009-06-08 14:55:00,16.52,16.58,16.52,16.57,132785.98795840176,9.0616,9.0945,9.0616,9.089,132785.988
2009-06-08 15:00:00,16.57,16.62,16.56,16.57,169786.53530377668,9.089,9.1164,9.0835,9.089,169786.5353
2009-06-08 15:05:00,16.57,16.6,16.54,16.58,163765.73617952928,9.089,9.1054,9.0725,9.0945,163765.7362
2009-06-08 15:10:00,16.58,16.61,16.55,16.57,171647.50957854406,9.0945,9.1109,9.078,9.089,171647.5096
2009-06-08 15:15:00,16.57,16.65,16.56,16.64,153037.7668308703,9.089,9.1329,9.0835,9.1274,153037.7668
2009-06-08 15:20:00,16.63,16.74,16.63,16.68,399781.06185002736,9.1219,9.1822,9.1219,9.1493,399781.0619
2009-06-08 15:25:00,16.68,16.71,16.65,16.65,194636.0153256705,9.1493,9.1658,9.1329,9.1329,194636.0153
2009-06-08 15:30:00,16.66,16.78,16.66,16.72,603174.6031746032,9.1383,9.2042,9.1383,9.1713,603174.6032
2009-06-08 15:35:00,16.72,16.77,16.66,16.7,339463.60153256706,9.1713,9.1987,9.1383,9.1603,339463.6015
2009-06-08 15:40:00,16.71,16.74,16.68,16.7,309797.4822112753,9.1658,9.1822,9.1493,9.1603,309797.4822
2009-06-08 15:45:00,16.7,16.75,16.7,16.72,339244.6633825944,9.1603,9.1877,9.1603,9.1713,339244.6634
2009-06-08 15:50:00,16.72,16.74,16.66,16.66,276847.2906403941,9.1713,9.1822,9.1383,9.1383,276847.2906
2009-06-08 15:55:00,16.66,16.7,16.63,16.63,486918.4455391352,9.1383,9.1603,9.1219,9.1219,486918.4455
2009-06-09 09:30:00,16.99,17.06,16.85,16.87,643568.6918445539,9.3194,9.3578,9.2426,9.2535,643568.6918
2009-06-09 09:35:00,16.87,16.95,16.76,16.84,262944.7181171319,9.2535,9.2974,9.1932,9.2371,262944.7181
2009-06-09 09:40:00,16.84,16.96,16.76,16.93,295238.09523809527,9.2371,9.3029,9.1932,9.2864,295238.0952
2009-06-09 09:45:00,16.92,16.97,16.83,16.85,266666.6666666667,9.281,9.3084,9.2316,9.2426,266666.6667
2009-06-09 09:50:00,16.86,16.89,16.72,16.76,307389.16256157635,9.2481,9.2645,9.1713,9.1932,307389.1626
2009-06-09 09:55:00,16.76,16.8,16.71,16.74,210727.969348659,9.1932,9.2151,9.1658,9.1822,210727.9693
2009-06-09 10:00:00,16.74,16.84,16.68,16.74,275424.192665572,9.1822,9.2371,9.1493,9.1822,275424.1927
2009-06-09 10:05:00,16.74,16.78,16.67,16.76,306951.2862616311,9.1822,9.2042,9.1438,9.1932,306951.2863
2009-06-09 10:10:00,16.76,16.82,16.72,16.8,265024.63054187194,9.1932,9.2261,9.1713,9.2151,265024.6305
2009-06-09 10:15:00,16.8,16.83,16.74,16.77,213902.57252326212,9.2151,9.2316,9.1822,9.1987,213902.5725
2009-06-09 10:20:00,16.76,16.77,16.65,16.7,241598.24849480024,9.1932,9.1987,9.1329,9.1603,241598.2485
2009-06-09 10:25:00,16.7,16.75,16.66,16.75,153037.7668308703,9.1603,9.1877,9.1383,9.1877,153037.7668
2009-06-09 10:30:00,16.76,16.78,16.68,16.74,133004.92610837438,9.1932,9.2042,9.1493,9.1822,133004.9261
2009-06-09 10:35:00,16.73,16.73,16.66,16.7,127859.87958401752,9.1767,9.1767,9.1383,9.1603,127859.8796
2009-06-09 10:40:00,16.69,16.73,16.68,16.7,157525.99890530924,9.1548,9.1767,9.1493,9.1603,157525.9989
2009-06-09 10:45:00,16.69,16.71,16.66,16.66,199233.7164750958,9.1548,9.1658,9.1383,9.1383,199233.7165
2009-06-09 10:50:00,16.66,16.67,16.59,16.6,148768.47290640394,9.1383,9.1438,9.1,9.1054,148768.4729
2009-06-09 10:55:00,16.6,16.63,16.58,16.61,154898.74110563766,9.1054,9.1219,9.0945,9.1109,154898.7411
2009-06-09 11:00:00,16.61,16.63,16.58,16.6,185878.4893267652,9.1109,9.1219,9.0945,9.1054,185878.4893
2009-06-09 11:05:00,16.59,16.62,16.54,16.59,192337.16475095783,9.1,9.1164,9.0725,9.1,192337.1648
2009-06-09 11:10:00,16.6,16.6,16.56,16.57,121510.67323481115,9.1054,9.1054,9.0835,9.089,121510.6732
2009-06-09 11:15:00,16.57,16.63,16.57,16.63,156650.24630541872,9.089,9.1219,9.089,9.1219,156650.2463
2009-06-09 11:20:00,16.63,16.65,16.59,16.61,115818.28133552273,9.1219,9.1329,9.1,9.1109,115818.2813
2009-06-09 11:25:00,16.61,16.62,16.57,16.57,147126.4367816092,9.1109,9.1164,9.089,9.089,147126.4368
2009-06-09 11:30:00,16.57,16.63,16.57,16.63,95238.09523809524,9.089,9.1219,9.089,9.1219,95238.0952
2009-06-09 11:35:00,16.63,16.63,16.57,16.59,133552.27148330596,9.1219,9.1219,9.089,9.1,133552.2715
2009-06-09 11:40:00,16.6,16.61,16.58,16.61,70498.08429118774,9.1054,9.1109,9.0945,9.1109,70498.0843
2009-06-09 11:45:00,16.61,16.63,16.57,16.58,157197.5916803503,9.1109,9.1219,9.089,9.0945,157197.5917
2009-06-09 11:50:00,16.58,16.58,16.54,16.55,146141.21510673236,9.0945,9.0945,9.0725,9.078,146141.2151
2009-06-09 11:55:00,16.55,16.56,16.54,16.55,80131.36288998359,9.078,9.0835,9.0725,9.078,80131.3629
2009-06-09 12:00:00,16.55,16.58,16.54,16.58,107717.56978653531,9.078,9.0945,9.0725,9.0945,107717.5698
2009-06-09 12:05:00,16.57,16.62,16.55,16.6,165955.1176792556,9.089,9.1164,9.078,9.1054,165955.1177
2009-06-09 12:10:00,16.6,16.6,16.54,16.54,308812.2605363985,9.1054,9.1054,9.0725,9.0725,308812.2605
2009-06-09 12:15:00,16.54,16.55,16.49,16.55,301477.8325123153,9.0725,9.078,9.0451,9.078,301477.8325
2009-06-09 12:20:00,16.54,16.57,16.53,16.53,147564.31308155446,9.0725,9.089,9.067,9.067,147564.3131
2009-06-09 12:25:00,16.53,16.6,16.53,16.57,121072.79693486592,9.067,9.1054,9.067,9.089,121072.7969
2009-06-09 12:30:00,16.58,16.64,16.58,16.62,210727.969348659,9.0945,9.1274,9.0945,9.1164,210727.9693
2009-06-09 12:35:00,16.63,16.63,16.53,16.57,119430.76081007117,9.1219,9.1219,9.067,9.089,119430.7608
2009-06-09 12:40:00,16.57,16.58,16.53,16.57,141434.04488232074,9.089,9.0945,9.067,9.089,141434.0449
2009-06-09 12:45:00,16.58,16.64,16.57,16.62,136726.87465790915,9.0945,9.1274,9.089,9.1164,136726.8747
2009-06-09 12:50:00,16.62,16.63,16.58,16.63,76956.75971538041,9.1164,9.1219,9.0945,9.1219,76956.7597
2009-06-09 12:55:00,16.63,16.63,16.59,16.63,109578.54406130267,9.1219,9.1219,9.1,9.1219,109578.5441
2009-06-09 13:00:00,16.63,16.67,16.61,16.64,119211.82266009852,9.1219,9.1438,9.1109,9.1274,119211.8227
2009-06-09 13:05:00,16.64,16.65,16.58,16.59,90859.3322386426,9.1274,9.1329,9.0945,9.1,90859.3322
2009-06-09 13:10:00,16.58,16.62,16.54,16.61,232402.84619594965,9.0945,9.1164,9.0725,9.1109,232402.8462
2009-06-09 13:15:00,16.6,16.63,16.59,16.62,110235.3585112206,9.1054,9.1219,9.1,9.1164,110235.3585
2009-06-09 13:20:00,16.62,16.65,16.58,16.58,116475.09578544062,9.1164,9.1329,9.0945,9.0945,116475.0958
2009-06-09 13:25:00,16.59,16.64,16.58,16.61,70060.20799124248,9.1,9.1274,9.0945,9.1109,70060.208
2009-06-09 13:30:00,16.61,16.62,16.58,16.59,111111.11111111112,9.1109,9.1164,9.0945,9.1,111111.1111
2009-06-09 13:35:00,16.59,16.61,16.57,16.6,143842.3645320197,9.1,9.1109,9.089,9.1054,143842.3645
2009-06-09 13:40:00,16.61,16.66,16.58,16.61,165407.77230432403,9.1109,9.1383,9.0945,9.1109,165407.7723
2009-06-09 13:45:00,16.61,16.63,16.59,16.62,97755.88396278051,9.1109,9.1219,9.1,9.1164,97755.884
2009-06-09 13:50:00,16.63,16.63,16.59,16.6,99945.26546250684,9.1219,9.1219,9.1,9.1054,99945.2655
2009-06-09 13:55:00,16.6,16.66,16.59,16.66,114285.71428571428,9.1054,9.1383,9.1,9.1383,114285.7143
2009-06-09 14:00:00,16.66,16.66,16.62,16.63,103886.15216201424,9.1383,9.1383,9.1164,9.1219,103886.1522
2009-06-09 14:05:00,16.63,16.65,16.6,16.6,107060.7553366174,9.1219,9.1329,9.1054,9.1054,107060.7553
2009-06-09 14:10:00,16.6,16.63,16.59,16.61,118117.13191023536,9.1054,9.1219,9.1,9.1109,118117.1319
2009-06-09 14:15:00,16.61,16.62,16.6,16.6,164094.14340448825,9.1109,9.1164,9.1054,9.1054,164094.1434
2009-06-09 14:20:00,16.61,16.66,16.57,16.66,297755.8839627805,9.1109,9.1383,9.089,9.1383,297755.884
2009-06-09 14:25:00,16.66,16.67,16.63,16.67,189819.3760262726,9.1383,9.1438,9.1219,9.1438,189819.376
2009-06-09 14:30:00,16.67,16.71,16.67,16.69,204707.1702244116,9.1438,9.1658,9.1438,9.1548,204707.1702
2009-06-09 14:35:00,16.69,16.69,16.64,16.68,196715.9277504105,9.1548,9.1548,9.1274,9.1493,196715.9278
2009-06-09 14:40:00,16.68,16.74,16.65,16.68,197810.61850027367,9.1493,9.1822,9.1329,9.1493,197810.6185
2009-06-09 14:45:00,16.68,16.68,16.63,16.68,114504.65243568692,9.1493,9.1493,9.1219,9.1493,114504.6524
2009-06-09 14:50:00,16.68,16.68,16.59,16.59,197810.61850027367,9.1493,9.1493,9.1,9.1,197810.6185
2009-06-09 14:55:00,16.59,16.62,16.56,16.61,223097.9748221128,9.1,9.1164,9.0835,9.1109,223097.9748
2009-06-09 15:00:00,16.61,16.64,16.58,16.59,246524.35686918447,9.1109,9.1274,9.0945,9.1,246524.3569
2009-06-09 15:05:00,16.59,16.61,16.55,16.57,216420.36124794747,9.1,9.1109,9.078,9.089,216420.3612
2009-06-09 15:10:00,16.57,16.6,16.54,16.6,229556.65024630545,9.089,9.1054,9.0725,9.1054,229556.6502
2009-06-09 15:15:00,16.6,16.61,16.57,16.6,148768.47290640394,9.1054,9.1109,9.089,9.1054,148768.4729
2009-06-09 15:20:00,16.61,16.62,16.58,16.59,239080.4597701149,9.1109,9.1164,9.0945,9.1,239080.4598
2009-06-09 15:25:00,16.59,16.6,16.55,16.58,223535.85112205803,9.1,9.1054,9.078,9.0945,223535.8511
2009-06-09 15:30:00,16.58,16.62,16.54,16.62,230870.27914614123,9.0945,9.1164,9.0725,9.1164,230870.2791
2009-06-09 15:35:00,16.62,16.64,16.6,16.61,230322.93377120965,9.1164,9.1274,9.1054,9.1109,230322.9338
2009-06-09 15:40:00,16.61,16.62,16.59,16.62,269841.2698412699,9.1109,9.1164,9.1,9.1164,269841.2698
2009-06-09 15:45:00,16.62,16.63,16.55,16.6,444334.9753694581,9.1164,9.1219,9.078,9.1054,444334.9754
2009-06-09 15:50:00,16.59,16.6,16.55,16.58,425068.4181718665,9.1,9.1054,9.078,9.0945,425068.4182
2009-06-09 15:55:00,16.58,16.59,16.56,16.57,496880.13136289,9.0945,9.1,9.0835,9.089,496880.1314
2009-06-10 09:30:00,16.75,16.81,16.63,16.69,412807.881773399,9.1877,9.2206,9.1219,9.1548,412807.8818
2009-06-10 09:35:00,16.69,16.7,16.62,16.65,254406.13026819925,9.1548,9.1603,9.1164,9.1329,254406.1303
2009-06-10 09:40:00,16.66,16.71,16.62,16.65,289764.64148877945,9.1383,9.1658,9.1164,9.1329,289764.6415
2009-06-10 09:45:00,16.64,16.66,16.6,16.63,371756.9786535304,9.1274,9.1383,9.1054,9.1219,371756.9787
2009-06-10 09:50:00,16.62,16.75,16.61,16.73,402846.19594964426,9.1164,9.1877,9.1109,9.1767,402846.1959
2009-06-10 09:55:00,16.73,16.8,16.7,16.8,427586.20689655177,9.1767,9.2151,9.1603,9.2151,427586.2069
2009-06-10 10:00:00,16.8,16.88,16.71,16.72,635686.9184455392,9.2151,9.259,9.1658,9.1713,635686.9184
2009-06-10 10:05:00,16.71,16.85,16.69,16.75,304105.09031198686,9.1658,9.2426,9.1548,9.1877,304105.0903
2009-06-10 10:10:00,16.76,16.76,16.63,16.65,223426.3820470717,9.1932,9.1932,9.1219,9.1329,223426.382
2009-06-10 10:15:00,16.65,16.66,16.56,16.56,252545.15599343184,9.1329,9.1383,9.0835,9.0835,252545.156
2009-06-10 10:20:00,16.56,16.69,16.56,16.68,267323.48111658456,9.0835,9.1548,9.0835,9.1493,267323.4811
2009-06-10 10:25:00,16.68,16.71,16.65,16.7,119540.22988505747,9.1493,9.1658,9.1329,9.1603,119540.2299
2009-06-10 10:30:00,16.71,16.84,16.71,16.83,751176.792556103,9.1658,9.2371,9.1658,9.2316,751176.7926
2009-06-10 10:35:00,16.84,16.86,16.77,16.79,349644.22550629446,9.2371,9.2481,9.1987,9.2097,349644.2255
2009-06-10 10:40:00,16.78,16.79,16.68,16.72,175697.86535303778,9.2042,9.2097,9.1493,9.1713,175697.8654
2009-06-10 10:45:00,16.72,16.73,16.66,16.7,190038.3141762452,9.1713,9.1767,9.1383,9.1603,190038.3142
2009-06-10 10:50:00,16.71,16.79,16.63,16.77,264148.8779419814,9.1658,9.2097,9.1219,9.1987,264148.8779
2009-06-10 10:55:00,16.78,16.83,16.78,16.79,264258.3470169677,9.2042,9.2316,9.2042,9.2097,264258.347
2009-06-10 11:00:00,16.8,16.81,16.74,16.78,283634.3732895457,9.2151,9.2206,9.1822,9.2042,283634.3733
2009-06-10 11:05:00,16.79,16.81,16.74,16.74,205473.4537493158,9.2097,9.2206,9.1822,9.1822,205473.4537
2009-06-10 11:10:00,16.74,16.74,16.63,16.65,308264.9151614669,9.1822,9.1822,9.1219,9.1329,308264.9152
2009-06-10 11:15:00,16.65,16.72,16.6,16.69,249370.5528188287,9.1329,9.1713,9.1054,9.1548,249370.5528
2009-06-10 11:20:00,16.69,16.74,16.66,16.72,104761.90476190476,9.1548,9.1822,9.1383,9.1713,104761.9048
2009-06-10 11:25:00,16.72,16.74,16.69,16.72,163437.32895457034,9.1713,9.1822,9.1548,9.1713,163437.329
2009-06-10 11:30:00,16.72,16.76,16.72,16.74,81773.39901477833,9.1713,9.1932,9.1713,9.1822,81773.399
2009-06-10 11:35:00,16.74,16.74,16.72,16.74,128845.10125889436,9.1822,9.1822,9.1713,9.1822,128845.1013
2009-06-10 11:40:00,16.74,16.75,16.69,16.7,143404.48823207445,9.1822,9.1877,9.1548,9.1603,143404.4882
2009-06-10 11:45:00,16.69,16.7,16.65,16.67,203831.41762452107,9.1548,9.1603,9.1329,9.1438,203831.4176
2009-06-10 11:50:00,16.67,16.74,16.67,16.7,90421.45593869733,9.1438,9.1822,9.1438,9.1603,90421.4559
2009-06-10 11:55:00,16.7,16.7,16.67,16.69,125451.55993431856,9.1603,9.1603,9.1438,9.1548,125451.5599
2009-06-10 12:00:00,16.68,16.7,16.66,16.67,132567.04980842912,9.1493,9.1603,9.1383,9.1438,132567.0498
2009-06-10 12:05:00,16.68,16.74,16.68,16.74,163218.3908045977,9.1493,9.1822,9.1493,9.1822,163218.3908
2009-06-10 12:10:00,16.74,16.74,16.73,16.74,85276.40941434045,9.1822,9.1822,9.1767,9.1822,85276.4094
2009-06-10 12:15:00,16.74,16.78,16.72,16.74,188834.15435139573,9.1822,9.2042,9.1713,9.1822,188834.1544
2009-06-10 12:20:00,16.74,16.77,16.65,16.66,306513.40996168583,9.1822,9.1987,9.1329,9.1383,306513.41
2009-06-10 12:25:00,16.66,16.72,16.66,16.69,175807.3344280241,9.1383,9.1713,9.1383,9.1548,175807.3344
2009-06-10 12:30:00,16.69,16.7,16.65,16.66,175588.39627805146,9.1548,9.1603,9.1329,9.1383,175588.3963
2009-06-10 12:35:00,16.66,16.67,16.64,16.66,187082.64915161463,9.1383,9.1438,9.1274,9.1383,187082.6492
2009-06-10 12:40:00,16.67,16.69,16.66,16.68,98960.04378763,9.1438,9.1548,9.1383,9.1493,98960.0438
2009-06-10 12:45:00,16.67,16.68,16.62,16.62,160810.07115489876,9.1438,9.1493,9.1164,9.1164,160810.0712
2009-06-10 12:50:00,16.61,16.67,16.6,16.64,201423.09797482213,9.1109,9.1438,9.1054,9.1274,201423.098
2009-06-10 12:55:00,16.64,16.65,16.63,16.65,140886.69950738916,9.1274,9.1329,9.1219,9.1329,140886.6995
2009-06-10 13:00:00,16.64,16.66,16.59,16.59,199343.1855500821,9.1274,9.1383,9.1,9.1,199343.1856
2009-06-10 13:05:00,16.59,16.61,16.58,16.6,202955.6650246305,9.1,9.1109,9.0945,9.1054,202955.665
2009-06-10 13:10:00,16.6,16.62,16.58,16.6,207881.7733990148,9.1054,9.1164,9.0945,9.1054,207881.7734
2009-06-10 13:15:00,16.6,16.6,16.58,16.59,135851.1220580186,9.1054,9.1054,9.0945,9.1,135851.1221
2009-06-10 13:20:00,16.58,16.59,16.54,16.56,257690.2025177888,9.0945,9.1,9.0725,9.0835,257690.2025
2009-06-10 13:25:00,16.55,16.57,16.53,16.56,253420.9085933224,9.078,9.089,9.067,9.0835,253420.9086
2009-06-10 13:30:00,16.56,16.58,16.54,16.56,97755.88396278051,9.0835,9.0945,9.0725,9.0835,97755.884
2009-06-10 13:35:00,16.56,16.56,16.53,16.53,212151.0673234811,9.0835,9.0835,9.067,9.067,212151.0673
2009-06-10 13:40:00,16.53,16.56,16.53,16.53,181280.7881773399,9.067,9.0835,9.067,9.067,181280.7882
2009-06-10 13:45:00,16.53,16.53,16.51,16.51,267432.9501915709,9.067,9.067,9.0561,9.0561,267432.9502
2009-06-10 13:50:00,16.52,16.54,16.5,16.5,186316.36562671047,9.0616,9.0725,9.0506,9.0506,186316.3656
2009-06-10 13:55:00,16.51,16.53,16.5,16.52,168253.96825396825,9.0561,9.067,9.0506,9.0616,168253.9683
2009-06-10 14:00:00,16.52,16.55,16.5,16.52,274001.0946907499,9.0616,9.078,9.0506,9.0616,274001.0947
2009-06-10 14:05:00,16.52,16.52,16.5,16.51,209414.3404488232,9.0616,9.0616,9.0506,9.0561,209414.3404
2009-06-10 14:10:00,16.51,16.6,16.5,16.59,147345.37493158184,9.0561,9.1054,9.0506,9.1,147345.3749
2009-06-10 14:15:00,16.58,16.6,16.53,16.54,178544.061302682,9.0945,9.1054,9.067,9.0725,178544.0613
2009-06-10 14:20:00,16.54,16.62,16.52,16.52,337602.6272577997,9.0725,9.1164,9.0616,9.0616,337602.6273
2009-06-10 14:25:00,16.53,16.57,16.52,16.55,151614.66885604817,9.067,9.089,9.0616,9.078,151614.6689
2009-06-10 14:30:00,16.54,16.56,16.53,16.55,143295.01915708813,9.0725,9.0835,9.067,9.078,143295.0192
2009-06-10 14:35:00,16.55,16.6,16.54,16.57,113409.96168582376,9.078,9.1054,9.0725,9.089,113409.9617
2009-06-10 14:40:00,16.57,16.61,16.55,16.58,132895.45703338808,9.089,9.1109,9.078,9.0945,132895.457
2009-06-10 14:45:00,16.59,16.6,16.55,16.55,95566.5024630542,9.1,9.1054,9.078,9.078,95566.5025
2009-06-10 14:50:00,16.56,16.6,16.54,16.58,197920.08757526,9.0835,9.1054,9.0725,9.0945,197920.0876
2009-06-10 14:55:00,16.58,16.61,16.57,16.57,121510.67323481115,9.0945,9.1109,9.089,9.089,121510.6732
2009-06-10 15:00:00,16.58,16.6,16.56,16.57,138368.9107827039,9.0945,9.1054,9.0835,9.089,138368.9108
2009-06-10 15:05:00,16.57,16.63,16.53,16.53,222222.22222222225,9.089,9.1219,9.067,9.067,222222.2222
2009-06-10 15:10:00,16.53,16.54,16.52,16.54,173180.0766283525,9.067,9.0725,9.0616,9.0725,173180.0766
2009-06-10 15:15:00,16.53,16.58,16.53,16.53,242255.0629447181,9.067,9.0945,9.067,9.067,242255.0629
2009-06-10 15:20:00,16.53,16.56,16.53,16.55,114942.5287356322,9.067,9.0835,9.067,9.078,114942.5287
2009-06-10 15:25:00,16.55,16.58,16.51,16.55,254077.7230432403,9.078,9.0945,9.0561,9.078,254077.723
2009-06-10 15:30:00,16.55,16.63,16.54,16.62,346250.6841817187,9.078,9.1219,9.0725,9.1164,346250.6842
2009-06-10 15:35:00,16.63,16.63,16.58,16.59,312534.2090859332,9.1219,9.1219,9.0945,9.1,312534.2091
2009-06-10 15:40:00,16.6,16.62,16.58,16.62,304105.09031198686,9.1054,9.1164,9.0945,9.1164,304105.0903
2009-06-10 15:45:00,16.62,16.63,16.58,16.58,221127.53147235903,9.1164,9.1219,9.0945,9.0945,221127.5315
2009-06-10 15:50:00,16.58,16.59,16.56,16.57,311001.64203612483,9.0945,9.1,9.0835,9.089,311001.642
2009-06-10 15:55:00,16.58,16.63,16.57,16.63,371756.9786535304,9.0945,9.1219,9.089,9.1219,371756.9787
2009-06-11 09:30:00,16.77,16.77,16.64,16.68,297755.8839627805,9.1987,9.1987,9.1274,9.1493,297755.884
2009-06-11 09:35:00,16.68,16.69,16.54,16.63,324794.74548440066,9.1493,9.1548,9.0725,9.1219,324794.7455
2009-06-11 09:40:00,16.63,16.63,16.52,16.53,313191.0235358512,9.1219,9.1219,9.0616,9.067,313191.0235
2009-06-11 09:45:00,16.54,16.63,16.53,16.56,321729.6113847838,9.0725,9.1219,9.067,9.0835,321729.6114
2009-06-11 09:50:00,16.55,16.57,16.5,16.56,379310.3448275862,9.078,9.089,9.0506,9.0835,379310.3448
2009-06-11 09:55:00,16.56,16.57,16.54,16.54,133552.27148330596,9.0835,9.089,9.0725,9.0725,133552.2715
2009-06-11 10:00:00,16.55,16.62,16.54,16.55,227476.73782156545,9.078,9.1164,9.0725,9.078,227476.7378
2009-06-11 10:05:00,16.56,16.61,16.54,16.57,158511.2205801861,9.0835,9.1109,9.0725,9.089,158511.2206
2009-06-11 10:10:00,16.58,16.61,16.58,16.58,93924.46633825944,9.0945,9.1109,9.0945,9.0945,93924.4663
2009-06-11 10:15:00,16.59,16.63,16.55,16.59,281663.929939792,9.1,9.1219,9.078,9.1,281663.9299
2009-06-11 10:20:00,16.59,16.63,16.58,16.6,187520.52545155995,9.1,9.1219,9.0945,9.1054,187520.5255
2009-06-11 10:25:00,16.59,16.61,16.58,16.59,111658.45648604268,9.1,9.1109,9.0945,9.1,111658.4565
2009-06-11 10:30:00,16.6,16.63,16.58,16.59,166174.05582922825,9.1054,9.1219,9.0945,9.1,166174.0558
2009-06-11 10:35:00,16.58,16.58,16.53,16.54,200000.0,9.0945,9.0945,9.067,9.0725,200000.0
2009-06-11 10:40:00,16.54,16.61,16.53,16.61,188834.15435139573,9.0725,9.1109,9.067,9.1109,188834.1544
2009-06-11 10:45:00,16.6,16.6,16.56,16.59,123262.17843459224,9.1054,9.1054,9.0835,9.1,123262.1784
2009-06-11 10:50:00,16.59,16.6,16.58,16.59,62944.71811713191,9.1,9.1054,9.0945,9.1,62944.7181
2009-06-11 10:55:00,16.59,16.62,16.59,16.6,210509.0311986864,9.1,9.1164,9.1,9.1054,210509.0312
2009-06-11 11:00:00,16.6,16.6,16.58,16.6,117460.31746031748,9.1054,9.1054,9.0945,9.1054,117460.3175
2009-06-11 11:05:00,16.6,16.61,16.58,16.58,131691.2972085386,9.1054,9.1109,9.0945,9.0945,131691.2972
2009-06-11 11:10:00,16.59,16.6,16.58,16.59,66119.32129173509,9.1,9.1054,9.0945,9.1,66119.3213
2009-06-11 11:15:00,16.6,16.6,16.56,16.59,116912.97208538587,9.1054,9.1054,9.0835,9.1,116912.9721
2009-06-11 11:20:00,16.58,16.61,16.58,16.61,105856.59551176793,9.0945,9.1109,9.0945,9.1109,105856.5955
2009-06-11 11:25:00,16.61,16.61,16.58,16.6,173180.0766283525,9.1109,9.1109,9.0945,9.1054,173180.0766
2009-06-11 11:30:00,16.59,16.6,16.56,16.57,141105.6376573618,9.1,9.1054,9.0835,9.089,141105.6377
2009-06-11 11:35:00,16.56,16.57,16.53,16.54,99507.38916256158,9.0835,9.089,9.067,9.0725,99507.3892
2009-06-11 11:40:00,16.53,16.59,16.53,16.56,182156.54077723043,9.067,9.1,9.067,9.0835,182156.5408
2009-06-11 11:45:00,16.57,16.58,16.54,16.54,112096.33278598796,9.089,9.0945,9.0725,9.0725,112096.3328
2009-06-11 11:50:00,16.55,16.56,16.54,16.55,73891.62561576355,9.078,9.0835,9.0725,9.078,73891.6256
2009-06-11 11:55:00,16.55,16.57,16.54,16.54,96551.72413793104,9.078,9.089,9.0725,9.0725,96551.7241
2009-06-11 12:00:00,16.54,16.55,16.53,16.53,171538.04050355774,9.0725,9.078,9.067,9.067,171538.0405
2009-06-11 12:05:00,16.53,16.56,16.53,16.55,133552.27148330596,9.067,9.0835,9.067,9.078,133552.2715
2009-06-11 12:10:00,16.55,16.58,16.53,16.58,160153.25670498086,9.078,9.0945,9.067,9.0945,160153.2567
2009-06-11 12:15:00,16.57,16.59,16.53,16.53,186754.24192665573,9.089,9.1,9.067,9.067,186754.2419
2009-06-11 12:20:00,16.53,16.54,16.53,16.54,226163.1089217296,9.067,9.0725,9.067,9.0725,226163.1089
2009-06-11 12:25:00,16.54,16.55,16.5,16.52,243240.28461959492,9.0725,9.078,9.0506,9.0616,243240.2846
2009-06-11 12:30:00,16.52,16.54,16.51,16.54,183032.29337712092,9.0616,9.0725,9.0561,9.0725,183032.2934
2009-06-11 12:35:00,16.54,16.54,16.5,16.53,208100.71154898743,9.0725,9.0725,9.0506,9.067,208100.7115
2009-06-11 12:40:00,16.53,16.53,16.52,16.53,91078.27038861522,9.067,9.067,9.0616,9.067,91078.2704
2009-06-11 12:45:00,16.53,16.57,16.52,16.57,211384.7837985769,9.067,9.089,9.0616,9.089,211384.7838
2009-06-11 12:50:00,16.57,16.61,16.56,16.61,173289.5457033388,9.089,9.1109,9.0835,9.1109,173289.5457
2009-06-11 12:55:00,16.61,16.63,16.6,16.62,175041.05090311987,9.1109,9.1219,9.1054,9.1164,175041.0509
2009-06-11 13:00:00,16.62,16.63,16.58,16.62,149425.28735632185,9.1164,9.1219,9.0945,9.1164,149425.2874
2009-06-11 13:05:00,16.62,16.63,16.55,16.57,204816.639299398,9.1164,9.1219,9.078,9.089,204816.6393
2009-06-11 13:10:00,16.57,16.61,16.56,16.57,147016.96770662288,9.089,9.1109,9.0835,9.089,147016.9677
2009-06-11 13:15:00,16.57,16.61,16.56,16.58,87356.32183908047,9.089,9.1109,9.0835,9.0945,87356.3218
2009-06-11 13:20:00,16.58,16.62,16.57,16.61,138149.97263273125,9.0945,9.1164,9.089,9.1109,138149.9726
2009-06-11 13:25:00,16.62,16.67,16.61,16.63,322495.89490968804,9.1164,9.1438,9.1109,9.1219,322495.8949
2009-06-11 13:30:00,16.63,16.64,16.62,16.63,331910.2353585112,9.1219,9.1274,9.1164,9.1219,331910.2354
2009-06-11 13:35:00,16.63,16.66,16.6,16.6,123481.11658456486,9.1219,9.1383,9.1054,9.1054,123481.1166
2009-06-11 13:40:00,16.6,16.6,16.56,16.57,122605.36398467432,9.1054,9.1054,9.0835,9.089,122605.364
2009-06-11 13:45:00,16.56,16.58,16.55,16.57,146579.09140667762,9.0835,9.0945,9.078,9.089,146579.0914
2009-06-11 13:50:00,16.57,16.57,16.53,16.56,204050.3557744937,9.089,9.089,9.067,9.0835,204050.3558
2009-06-11 13:55:00,16.56,16.56,16.53,16.54,153585.11220580188,9.0835,9.0835,9.067,9.0725,153585.1122
2009-06-11 14:00:00,16.54,16.58,16.53,16.56,231855.50082101807,9.0725,9.0945,9.067,9.0835,231855.5008
2009-06-11 14:05:00,16.56,16.58,16.53,16.53,195730.70607553367,9.0835,9.0945,9.067,9.067,195730.7061
2009-06-11 14:10:00,16.53,16.54,16.52,16.53,286480.56923919,9.067,9.0725,9.0616,9.067,286480.5692
2009-06-11 14:15:00,16.53,16.55,16.52,16.53,280459.7701149425,9.067,9.078,9.0616,9.067,280459.7701
2009-06-11 14:20:00,16.52,16.53,16.49,16.51,390585.6595511768,9.0616,9.067,9.0451,9.0561,390585.6596
2009-06-11 14:25:00,16.51,16.52,16.49,16.5,181061.85002736727,9.0561,9.0616,9.0451,9.0506,181061.85
2009-06-11 14:30:00,16.49,16.5,16.47,16.49,257580.7334428024,9.0451,9.0506,9.0341,9.0451,257580.7334
2009-06-11 14:35:00,16.49,16.5,16.45,16.46,315489.8741105638,9.0451,9.0506,9.0232,9.0286,315489.8741
2009-06-11 14:40:00,16.45,16.46,16.44,16.44,225396.8253968254,9.0232,9.0286,9.0177,9.0177,225396.8254
2009-06-11 14:45:00,16.45,16.46,16.42,16.45,504652.4356869184,9.0232,9.0286,9.0067,9.0232,504652.4357
2009-06-11 14:50:00,16.44,16.45,16.35,16.36,677723.0432402847,9.0177,9.0232,8.9683,8.9738,677723.0432
2009-06-11 14:55:00,16.37,16.39,16.32,16.33,533552.271483306,8.9793,8.9902,8.9518,8.9573,533552.2715
2009-06-11 15:00:00,16.33,16.33,16.29,16.31,494690.7498631637,8.9573,8.9573,8.9354,8.9464,494690.7499
2009-06-11 15:05:00,16.3,16.4,16.3,16.35,593869.7318007663,8.9409,8.9957,8.9409,8.9683,593869.7318
2009-06-11 15:10:00,16.35,16.36,16.26,16.31,496989.6004378763,8.9683,8.9738,8.9189,8.9464,496989.6004
2009-06-11 15:15:00,16.31,16.34,16.25,16.32,472796.9348659004,8.9464,8.9628,8.9135,8.9518,472796.9349
2009-06-11 15:20:00,16.32,16.32,16.22,16.22,453311.4395183361,8.9518,8.9518,8.897,8.897,453311.4395
2009-06-11 15:25:00,16.23,16.24,16.16,16.17,517460.3174603175,8.9025,8.908,8.8641,8.8696,517460.3175
2009-06-11 15:30:00,16.17,16.18,16.11,16.15,1073125.3420908593,8.8696,8.8751,8.8367,8.8586,1073125.3421
2009-06-11 15:35:00,16.14,16.23,16.14,16.21,798686.3711001643,8.8531,8.9025,8.8531,8.8915,798686.3711
2009-06-11 15:40:00,16.21,16.27,16.21,16.23,462287.9036672141,8.8915,8.9244,8.8915,8.9025,462287.9037
2009-06-11 15:45:00,16.23,16.25,16.2,16.22,510454.2966611933,8.9025,8.9135,8.886,8.897,510454.2967
2009-06-11 15:50:00,16.22,16.24,16.2,16.21,479146.1412151068,8.897,8.908,8.886,8.8915,479146.1412
2009-06-11 15:55:00,16.21,16.21,16.12,16.12,827148.3305966065,8.8915,8.8915,8.8421,8.8421,827148.3306
2009-06-12 09:30:00,16.07,16.08,15.98,16.03,697536.9458128079,8.8147,8.8202,8.7654,8.7928,697536.9458
2009-06-12 09:35:00,16.02,16.06,15.99,16.05,462616.310892173,8.7873,8.8092,8.7708,8.8037,462616.3109
2009-06-12 09:40:00,16.04,16.18,16.03,16.18,525998.9053092501,8.7983,8.8751,8.7928,8.8751,525998.9053
2009-06-12 09:45:00,16.17,16.29,16.15,16.23,599452.6546250684,8.8696,8.9354,8.8586,8.9025,599452.6546
2009-06-12 09:50:00,16.24,16.25,16.12,16.24,373508.48385331145,8.908,8.9135,8.8421,8.908,373508.4839
2009-06-12 09:55:00,16.24,16.25,16.12,16.17,289764.64148877945,8.908,8.9135,8.8421,8.8696,289764.6415
2009-06-12 10:00:00,16.17,16.17,16.11,16.14,378981.93760262727,8.8696,8.8696,8.8367,8.8531,378981.9376
2009-06-12 10:05:00,16.14,16.18,16.12,16.16,337274.22003284073,8.8531,8.8751,8.8421,8.8641,337274.22
2009-06-12 10:10:00,16.16,16.18,16.11,16.17,442911.8773946361,8.8641,8.8751,8.8367,8.8696,442911.8774
2009-06-12 10:15:00,16.17,16.17,16.12,16.13,246852.7640941434,8.8696,8.8696,8.8421,8.8476,246852.7641
2009-06-12 10:20:00,16.13,16.21,16.13,16.19,233825.94417077172,8.8476,8.8915,8.8476,8.8805,233825.9442
2009-06-12 10:25:00,16.18,16.21,16.14,16.14,209523.8095238096,8.8751,8.8915,8.8531,8.8531,209523.8095
2009-06-12 10:30:00,16.15,16.16,16.09,16.11,310344.8275862069,8.8586,8.8641,8.8257,8.8367,310344.8276
2009-06-12 10:35:00,16.11,16.19,16.11,16.17,254406.13026819925,8.8367,8.8805,8.8367,8.8696,254406.1303
2009-06-12 10:40:00,16.17,16.21,16.16,16.2,162233.16912972086,8.8696,8.8915,8.8641,8.886,162233.1691
2009-06-12 10:45:00,16.2,16.21,16.17,16.17,173180.0766283525,8.886,8.8915,8.8696,8.8696,173180.0766
2009-06-12 10:50:00,16.17,16.2,16.12,16.16,304980.8429118774,8.8696,8.886,8.8421,8.8641,304980.8429
2009-06-12 10:55:00,16.16,16.18,16.13,16.15,167487.68472906406,8.8641,8.8751,8.8476,8.8586,167487.6847
2009-06-12 11:00:00,16.15,16.17,16.11,16.11,198248.49480021893,8.8586,8.8696,8.8367,8.8367,198248.4948
2009-06-12 11:05:00,16.11,16.13,16.08,16.09,152599.890530925,8.8367,8.8476,8.8202,8.8257,152599.8905
2009-06-12 11:10:00,16.08,16.11,16.06,16.1,273453.7493158183,8.8202,8.8367,8.8092,8.8312,273453.7493
2009-06-12 11:15:00,16.1,16.11,16.07,16.1,217077.17569786537,8.8312,8.8367,8.8147,8.8312,217077.1757
2009-06-12 11:20:00,16.09,16.09,16.03,16.06,242692.9392446634,8.8257,8.8257,8.7928,8.8092,242692.9392
2009-06-12 11:25:00,16.05,16.07,16.0,16.02,276628.35249042144,8.8037,8.8147,8.7763,8.7873,276628.3525
2009-06-12 11:30:00,16.02,16.03,15.99,16.0,255062.9447181172,8.7873,8.7928,8.7708,8.7763,255062.9447
2009-06-12 11:35:00,16.0,16.04,16.0,16.02,228352.490421456,8.7763,8.7983,8.7763,8.7873,228352.4904
2009-06-12 11:40:00,16.02,16.02,15.99,15.99,93705.5281882868,8.7873,8.7873,8.7708,8.7708,93705.5282
2009-06-12 11:45:00,16.0,16.01,15.98,15.99,204050.3557744937,8.7763,8.7818,8.7654,8.7708,204050.3558
2009-06-12 11:50:00,15.99,16.0,15.99,15.99,123918.99288451012,8.7708,8.7763,8.7708,8.7708,123918.9929
2009-06-12 11:55:00,15.99,16.01,15.99,16.01,70279.14614121511,8.7708,8.7818,8.7708,8.7818,70279.1461
2009-06-12 12:00:00,16.01,16.06,16.0,16.06,96004.37876299946,8.7818,8.8092,8.7763,8.8092,96004.3788
2009-06-12 12:05:00,16.06,16.07,16.03,16.03,102900.9304871374,8.8092,8.8147,8.7928,8.7928,102900.9305
2009-06-12 12:10:00,16.02,16.08,16.02,16.03,125342.09085933224,8.7873,8.8202,8.7873,8.7928,125342.0909
2009-06-12 12:15:00,16.03,16.07,16.01,16.02,145922.2769567597,8.7928,8.8147,8.7818,8.7873,145922.277
2009-06-12 12:20:00,16.02,16.02,15.95,15.98,294252.8735632184,8.7873,8.7873,8.7489,8.7654,294252.8736
2009-06-12 12:25:00,15.98,16.0,15.97,15.99,92939.2446633826,8.7654,8.7763,8.7599,8.7708,92939.2447
2009-06-12 12:30:00,15.99,16.03,15.97,16.03,152162.01423097975,8.7708,8.7928,8.7599,8.7928,152162.0142
2009-06-12 12:35:00,16.03,16.04,16.0,16.02,98412.69841269842,8.7928,8.7983,8.7763,8.7873,98412.6984
2009-06-12 12:40:00,16.01,16.03,15.98,16.0,78708.26491516148,8.7818,8.7928,8.7654,8.7763,78708.2649
2009-06-12 12:45:00,16.01,16.05,16.0,16.01,111001.6420361248,8.7818,8.8037,8.7763,8.7818,111001.642
2009-06-12 12:50:00,16.0,16.0,15.95,15.96,177887.2468527641,8.7763,8.7763,8.7489,8.7544,177887.2469
2009-06-12 12:55:00,15.97,16.0,15.96,16.0,147892.72030651342,8.7599,8.7763,8.7544,8.7763,147892.7203
2009-06-12 13:00:00,16.0,16.04,15.99,16.0,102572.52326217844,8.7763,8.7983,8.7708,8.7763,102572.5233
2009-06-12 13:05:00,16.0,16.0,15.97,16.0,124247.40010946908,8.7763,8.7763,8.7599,8.7763,124247.4001
2009-06-12 13:10:00,16.0,16.03,15.99,16.01,99726.3273125342,8.7763,8.7928,8.7708,8.7818,99726.3273
2009-06-12 13:15:00,16.02,16.03,15.98,15.99,74657.90914066776,8.7873,8.7928,8.7654,8.7708,74657.9091
2009-06-12 13:20:00,15.98,16.0,15.98,16.0,90093.04871373838,8.7654,8.7763,8.7654,8.7763,90093.0487
2009-06-12 13:25:00,16.0,16.02,15.98,16.0,89107.82703886152,8.7763,8.7873,8.7654,8.7763,89107.827
2009-06-12 13:30:00,16.0,16.0,15.98,16.0,86699.50738916257,8.7763,8.7763,8.7654,8.7763,86699.5074
2009-06-12 13:35:00,16.0,16.0,15.99,16.0,63382.594417077176,8.7763,8.7763,8.7708,8.7763,63382.5944
2009-06-12 13:40:00,16.01,16.03,16.0,16.02,66995.07389162562,8.7818,8.7928,8.7763,8.7873,66995.0739
2009-06-12 13:45:00,16.03,16.03,16.0,16.0,49808.42911877395,8.7928,8.7928,8.7763,8.7763,49808.4291
2009-06-12 13:50:00,16.01,16.03,16.0,16.03,93486.5900383142,8.7818,8.7928,8.7763,8.7928,93486.59
2009-06-12 13:55:00,16.03,16.06,16.03,16.05,99616.8582375479,8.7928,8.8092,8.7928,8.8037,99616.8582
2009-06-12 14:00:00,16.04,16.05,16.02,16.03,96770.66228790367,8.7983,8.8037,8.7873,8.7928,96770.6623
2009-06-12 14:05:00,16.04,16.05,16.02,16.04,101149.42528735632,8.7983,8.8037,8.7873,8.7983,101149.4253
2009-06-12 14:10:00,16.03,16.04,16.02,16.03,90421.45593869733,8.7928,8.7983,8.7873,8.7928,90421.4559
2009-06-12 14:15:00,16.03,16.06,16.03,16.06,48823.2074438971,8.7928,8.8092,8.7928,8.8092,48823.2074
2009-06-12 14:20:00,16.06,16.06,16.03,16.04,68527.64094143405,8.8092,8.8092,8.7928,8.7983,68527.6409
2009-06-12 14:25:00,16.03,16.06,16.03,16.04,88669.95073891626,8.7928,8.8092,8.7928,8.7983,88669.9507
2009-06-12 14:30:00,16.06,16.06,16.03,16.05,83853.31143951834,8.8092,8.8092,8.7928,8.8037,83853.3114
2009-06-12 14:35:00,16.05,16.07,16.05,16.06,51559.93431855501,8.8037,8.8147,8.8037,8.8092,51559.9343
2009-06-12 14:40:00,16.06,16.12,16.06,16.09,303886.1521620142,8.8092,8.8421,8.8092,8.8257,303886.1522
2009-06-12 14:45:00,16.09,16.11,16.08,16.1,110344.8275862069,8.8257,8.8367,8.8202,8.8312,110344.8276
2009-06-12 14:50:00,16.1,16.11,16.07,16.1,72796.93486590039,8.8312,8.8367,8.8147,8.8312,72796.9349
2009-06-12 14:55:00,16.1,16.11,16.08,16.09,103776.68308702792,8.8312,8.8367,8.8202,8.8257,103776.6831
2009-06-12 15:00:00,16.08,16.12,16.08,16.11,89764.64148877942,8.8202,8.8421,8.8202,8.8367,89764.6415
2009-06-12 15:05:00,16.11,16.11,16.09,16.09,48823.2074438971,8.8367,8.8367,8.8257,8.8257,48823.2074
2009-06-12 15:10:00,16.09,16.15,16.08,16.14,169567.59715380406,8.8257,8.8586,8.8202,8.8531,169567.5972
2009-06-12 15:15:00,16.14,16.16,16.11,16.13,209961.6858237548,8.8531,8.8641,8.8367,8.8476,209961.6858
2009-06-12 15:20:00,16.13,16.14,16.11,16.11,51559.93431855501,8.8476,8.8531,8.8367,8.8367,51559.9343
2009-06-12 15:25:00,16.12,16.14,16.11,16.11,123700.0547345375,8.8421,8.8531,8.8367,8.8367,123700.0547
2009-06-12 15:30:00,16.12,16.13,16.07,16.07,195840.17515052,8.8421,8.8476,8.8147,8.8147,195840.1752
2009-06-12 15:35:00,16.07,16.08,16.03,16.06,161247.94745484402,8.8147,8.8202,8.7928,8.8092,161247.9475
2009-06-12 15:40:00,16.07,16.08,16.03,16.05,150957.85440613027,8.8147,8.8202,8.7928,8.8037,150957.8544
2009-06-12 15:45:00,16.05,16.06,16.03,16.05,134537.49315818283,8.8037,8.8092,8.7928,8.8037,134537.4932
2009-06-12 15:50:00,16.05,16.08,16.04,16.05,237876.29994526543,8.8037,8.8202,8.7983,8.8037,237876.2999
2009-06-12 15:55:00,16.05,16.1,16.05,16.09,450465.2435686919,8.8037,8.8312,8.8037,8.8257,450465.2436
2009-06-15 09:30:00,15.98,16.07,15.91,16.05,310782.7038861522,8.7654,8.8147,8.727,8.8037,310782.7039
2009-06-15 09:35:00,16.06,16.06,15.94,15.95,187739.46360153257,8.8092,8.8092,8.7434,8.7489,187739.4636
2009-06-15 09:40:00,15.95,15.97,15.89,15.89,229994.52654625068,8.7489,8.7599,8.716,8.716,229994.5265
2009-06-15 09:45:00,15.89,15.9,15.78,15.82,387848.9326765189,8.716,8.7215,8.6556,8.6776,387848.9327
2009-06-15 09:50:00,15.82,15.91,15.79,15.91,219047.61904761905,8.6776,8.727,8.6611,8.727,219047.619
2009-06-15 09:55:00,15.91,16.0,15.82,15.98,389272.030651341,8.727,8.7763,8.6776,8.7654,389272.0307
2009-06-15 10:00:00,15.97,15.98,15.92,15.95,176026.27257799671,8.7599,8.7654,8.7324,8.7489,176026.2726
2009-06-15 10:05:00,15.95,15.97,15.91,15.96,177558.83962780517,8.7489,8.7599,8.727,8.7544,177558.8396
2009-06-15 10:10:00,15.96,15.97,15.83,15.83,224630.5418719212,8.7544,8.7599,8.6831,8.6831,224630.5419
2009-06-15 10:15:00,15.83,15.88,15.8,15.86,177449.37055281884,8.6831,8.7105,8.6666,8.6995,177449.3706
2009-06-15 10:20:00,15.85,15.87,15.8,15.85,256814.4499178982,8.694,8.705,8.6666,8.694,256814.4499
2009-06-15 10:25:00,15.84,15.86,15.78,15.79,237766.8308702792,8.6886,8.6995,8.6556,8.6611,237766.8309
2009-06-15 10:30:00,15.8,15.82,15.77,15.81,301915.70881226053,8.6666,8.6776,8.6502,8.6721,301915.7088
2009-06-15 10:35:00,15.8,15.83,15.68,15.68,378325.1231527094,8.6666,8.6831,8.6008,8.6008,378325.1232
2009-06-15 10:40:00,15.7,15.74,15.68,15.71,175697.86535303778,8.6118,8.6337,8.6008,8.6173,175697.8654
2009-06-15 10:45:00,15.71,15.83,15.71,15.8,179529.28297755885,8.6173,8.6831,8.6173,8.6666,179529.283
2009-06-15 10:50:00,15.81,15.89,15.8,15.86,195292.8297755884,8.6721,8.716,8.6666,8.6995,195292.8298
2009-06-15 10:55:00,15.87,15.88,15.8,15.83,176464.14887794197,8.705,8.7105,8.6666,8.6831,176464.1489
2009-06-15 11:00:00,15.83,15.85,15.74,15.76,215763.5467980296,8.6831,8.694,8.6337,8.6447,215763.5468
2009-06-15 11:05:00,15.77,15.79,15.69,15.74,232840.7224958949,8.6502,8.6611,8.6063,8.6337,232840.7225
2009-06-15 11:10:00,15.74,15.78,15.69,15.77,194088.66995073893,8.6337,8.6556,8.6063,8.6502,194088.67
2009-06-15 11:15:00,15.77,15.79,15.72,15.73,61850.02736726875,8.6502,8.6611,8.6227,8.6282,61850.0274
2009-06-15 11:20:00,15.73,15.76,15.71,15.75,143404.48823207445,8.6282,8.6447,8.6173,8.6392,143404.4882
2009-06-15 11:25:00,15.76,15.78,15.73,15.76,159605.91133004928,8.6447,8.6556,8.6282,8.6447,159605.9113
2009-06-15 11:30:00,15.77,15.81,15.76,15.78,138040.50355774493,8.6502,8.6721,8.6447,8.6556,138040.5036
2009-06-15 11:35:00,15.77,15.78,15.68,15.69,204050.3557744937,8.6502,8.6556,8.6008,8.6063,204050.3558
2009-06-15 11:40:00,15.7,15.73,15.68,15.73,148002.18938149975,8.6118,8.6282,8.6008,8.6282,148002.1894
2009-06-15 11:45:00,15.73,15.74,15.7,15.72,95457.03338806788,8.6282,8.6337,8.6118,8.6227,95457.0334
2009-06-15 11:50:00,15.72,15.73,15.68,15.68,152052.54515599343,8.6227,8.6282,8.6008,8.6008,152052.5452
2009-06-15 11:55:00,15.68,15.68,15.62,15.63,314614.12151067326,8.6008,8.6008,8.5679,8.5734,314614.1215
2009-06-15 12:00:00,15.64,15.67,15.63,15.65,202627.2577996716,8.5789,8.5953,8.5734,8.5843,202627.2578
2009-06-15 12:05:00,15.65,15.67,15.63,15.67,113628.8998357964,8.5843,8.5953,8.5734,8.5953,113628.8998
2009-06-15 12:10:00,15.67,15.67,15.63,15.64,57580.73344280241,8.5953,8.5953,8.5734,8.5789,57580.7334
2009-06-15 12:15:00,15.63,15.66,15.63,15.65,102463.05418719212,8.5734,8.5898,8.5734,8.5843,102463.0542
2009-06-15 12:20:00,15.66,15.66,15.62,15.64,87246.85276409415,8.5898,8.5898,8.5679,8.5789,87246.8528
2009-06-15 12:25:00,15.63,15.65,15.62,15.63,139463.60153256706,8.5734,8.5843,8.5679,8.5734,139463.6015
2009-06-15 12:30:00,15.63,15.68,15.63,15.68,81773.39901477833,8.5734,8.6008,8.5734,8.6008,81773.399
2009-06-15 12:35:00,15.68,15.71,15.68,15.68,79036.67214012041,8.6008,8.6173,8.6008,8.6008,79036.6721
2009-06-15 12:40:00,15.68,15.68,15.67,15.68,62287.903667214014,8.6008,8.6008,8.5953,8.6008,62287.9037
2009-06-15 12:45:00,15.68,15.69,15.67,15.69,85385.87848932677,8.6008,8.6063,8.5953,8.6063,85385.8785
2009-06-15 12:50:00,15.69,15.71,15.66,15.68,99397.92008757526,8.6063,8.6173,8.5898,8.6008,99397.9201
2009-06-15 12:55:00,15.68,15.71,15.68,15.7,62178.4345922277,8.6008,8.6173,8.6008,8.6118,62178.4346
2009-06-15 13:00:00,15.7,15.7,15.65,15.66,98412.69841269842,8.6118,8.6118,8.5843,8.5898,98412.6984
2009-06-15 13:05:00,15.65,15.68,15.64,15.65,95785.44061302682,8.5843,8.6008,8.5789,8.5843,95785.4406
2009-06-15 13:10:00,15.65,15.71,15.64,15.7,91625.6157635468,8.5843,8.6173,8.5789,8.6118,91625.6158
2009-06-15 13:15:00,15.69,15.71,15.68,15.68,61959.49644225506,8.6063,8.6173,8.6008,8.6008,61959.4964
2009-06-15 13:20:00,15.68,15.71,15.68,15.69,108921.72961138478,8.6008,8.6173,8.6008,8.6063,108921.7296
2009-06-15 13:25:00,15.68,15.7,15.67,15.69,81882.86808976464,8.6008,8.6118,8.5953,8.6063,81882.8681
2009-06-15 13:30:00,15.69,15.69,15.66,15.68,71921.18226600986,8.6063,8.6063,8.5898,8.6008,71921.1823
2009-06-15 13:35:00,15.68,15.69,15.63,15.65,130377.6683087028,8.6008,8.6063,8.5734,8.5843,130377.6683
2009-06-15 13:40:00,15.65,15.66,15.63,15.63,37766.83087027915,8.5843,8.5898,8.5734,8.5734,37766.8309
2009-06-15 13:45:00,15.64,15.7,15.64,15.69,74767.37821565408,8.5789,8.6118,8.5789,8.6063,74767.3782
2009-06-15 13:50:00,15.7,15.7,15.67,15.7,107498.63163656268,8.6118,8.6118,8.5953,8.6118,107498.6316
2009-06-15 13:55:00,15.71,15.76,15.7,15.76,142638.20470717025,8.6173,8.6447,8.6118,8.6447,142638.2047
2009-06-15 14:00:00,15.75,15.79,15.74,15.76,106075.53366174056,8.6392,8.6611,8.6337,8.6447,106075.5337
2009-06-15 14:05:00,15.77,15.79,15.74,15.76,117131.91023535852,8.6502,8.6611,8.6337,8.6447,117131.9102
2009-06-15 14:10:00,15.76,15.79,15.76,15.76,85276.40941434045,8.6447,8.6611,8.6447,8.6447,85276.4094
2009-06-15 14:15:00,15.76,15.8,15.75,15.79,89874.11056376575,8.6447,8.6666,8.6392,8.6611,89874.1106
2009-06-15 14:20:00,15.79,15.81,15.78,15.79,81663.92993979201,8.6611,8.6721,8.6556,8.6611,81663.9299
2009-06-15 14:25:00,15.79,15.82,15.76,15.8,101477.83251231528,8.6611,8.6776,8.6447,8.6666,101477.8325
2009-06-15 14:30:00,15.8,15.81,15.76,15.78,70826.49151614669,8.6666,8.6721,8.6447,8.6556,70826.4915
2009-06-15 14:35:00,15.78,15.82,15.76,15.8,252216.74876847293,8.6556,8.6776,8.6447,8.6666,252216.7488
2009-06-15 14:40:00,15.79,15.83,15.79,15.8,261850.02736726875,8.6611,8.6831,8.6611,8.6666,261850.0274
2009-06-15 14:45:00,15.79,15.84,15.79,15.82,113081.5544608648,8.6611,8.6886,8.6611,8.6776,113081.5545
2009-06-15 14:50:00,15.81,15.82,15.77,15.79,96332.7859879584,8.6721,8.6776,8.6502,8.6611,96332.786
2009-06-15 14:55:00,15.79,15.79,15.76,15.79,141215.10673234813,8.6611,8.6611,8.6447,8.6611,141215.1067
2009-06-15 15:00:00,15.79,15.81,15.76,15.8,200547.3453749316,8.6611,8.6721,8.6447,8.6666,200547.3454
2009-06-15 15:05:00,15.8,15.81,15.77,15.8,224083.1964969896,8.6666,8.6721,8.6502,8.6666,224083.1965
2009-06-15 15:10:00,15.8,15.82,15.76,15.76,114395.1833607006,8.6666,8.6776,8.6447,8.6447,114395.1834
2009-06-15 15:15:00,15.77,15.79,15.76,15.78,117350.84838533116,8.6502,8.6611,8.6447,8.6556,117350.8484
2009-06-15 15:20:00,15.78,15.81,15.77,15.78,132129.17350848386,8.6556,8.6721,8.6502,8.6556,132129.1735
2009-06-15 15:25:00,15.78,15.79,15.76,15.78,159605.91133004928,8.6556,8.6611,8.6447,8.6556,159605.9113
2009-06-15 15:30:00,15.78,15.79,15.76,15.79,157088.12260536398,8.6556,8.6611,8.6447,8.6611,157088.1226
2009-06-15 15:35:00,15.79,15.86,15.78,15.85,302572.52326217847,8.6611,8.6995,8.6556,8.694,302572.5233
2009-06-15 15:40:00,15.85,15.87,15.85,15.86,315818.2813355227,8.694,8.705,8.694,8.6995,315818.2813
2009-06-15 15:45:00,15.85,15.89,15.82,15.84,323481.11658456485,8.694,8.716,8.6776,8.6886,323481.1166
2009-06-15 15:50:00,15.83,15.85,15.8,15.85,414340.44882320747,8.6831,8.694,8.6666,8.694,414340.4488
2009-06-15 15:55:00,15.85,15.85,15.79,15.82,560153.2567049809,8.694,8.694,8.6611,8.6776,560153.2567
2009-06-16 09:30:00,15.94,16.03,15.89,15.93,301149.4252873563,8.7434,8.7928,8.716,8.7379,301149.4253
2009-06-16 09:35:00,15.93,16.0,15.92,15.97,223426.3820470717,8.7379,8.7763,8.7324,8.7599,223426.382
2009-06-16 09:40:00,15.96,16.04,15.89,16.03,246086.4805692392,8.7544,8.7983,8.716,8.7928,246086.4806
2009-06-16 09:45:00,16.03,16.11,16.01,16.11,219704.43349753696,8.7928,8.8367,8.7818,8.8367,219704.4335
2009-06-16 09:50:00,16.11,16.12,16.06,16.06,303229.33771209634,8.8367,8.8421,8.8092,8.8092,303229.3377
2009-06-16 09:55:00,16.06,16.11,16.01,16.06,257361.79529282972,8.8092,8.8367,8.7818,8.8092,257361.7953
2009-06-16 10:00:00,16.06,16.16,16.05,16.14,254187.1921182266,8.8092,8.8641,8.8037,8.8531,254187.1921
2009-06-16 10:05:00,16.13,16.21,16.11,16.18,504652.4356869184,8.8476,8.8915,8.8367,8.8751,504652.4357
2009-06-16 10:10:00,16.18,16.26,16.18,16.19,358401.7515051998,8.8751,8.9189,8.8751,8.8805,358401.7515
2009-06-16 10:15:00,16.19,16.22,16.1,16.11,309469.0749863164,8.8805,8.897,8.8312,8.8367,309469.075
2009-06-16 10:20:00,16.11,16.15,16.06,16.1,199124.24740010948,8.8367,8.8586,8.8092,8.8312,199124.2474
2009-06-16 10:25:00,16.11,16.13,16.09,16.1,188615.2162014231,8.8367,8.8476,8.8257,8.8312,188615.2162
2009-06-16 10:30:00,16.1,16.18,16.06,16.12,221893.81499726328,8.8312,8.8751,8.8092,8.8421,221893.815
2009-06-16 10:35:00,16.13,16.18,16.08,16.14,220142.30979748224,8.8476,8.8751,8.8202,8.8531,220142.3098
2009-06-16 10:40:00,16.14,16.17,16.1,16.14,138806.78708264916,8.8531,8.8696,8.8312,8.8531,138806.7871
2009-06-16 10:45:00,16.14,16.16,16.08,16.1,108812.26053639848,8.8531,8.8641,8.8202,8.8312,108812.2605
2009-06-16 10:50:00,16.09,16.1,16.04,16.07,131362.88998357963,8.8257,8.8312,8.7983,8.8147,131362.89
2009-06-16 10:55:00,16.08,16.1,16.03,16.05,133442.8024083197,8.8202,8.8312,8.7928,8.8037,133442.8024
2009-06-16 11:00:00,16.06,16.16,16.06,16.16,145703.3388067871,8.8092,8.8641,8.8092,8.8641,145703.3388
2009-06-16 11:05:00,16.16,16.16,16.12,16.15,134865.90038314176,8.8641,8.8641,8.8421,8.8586,134865.9004
2009-06-16 11:10:00,16.14,16.18,16.11,16.11,148549.53475643133,8.8531,8.8751,8.8367,8.8367,148549.5348
2009-06-16 11:15:00,16.11,16.13,16.1,16.11,128626.16310892174,8.8367,8.8476,8.8312,8.8367,128626.1631
2009-06-16 11:20:00,16.11,16.11,16.04,16.05,82977.5588396278,8.8367,8.8367,8.7983,8.8037,82977.5588
2009-06-16 11:25:00,16.04,16.08,16.02,16.07,113300.49261083743,8.7983,8.8202,8.7873,8.8147,113300.4926
2009-06-16 11:30:00,16.08,16.09,16.0,16.0,173727.42200328407,8.8202,8.8257,8.7763,8.7763,173727.422
2009-06-16 11:35:00,16.0,16.04,16.0,16.02,126108.37438423646,8.7763,8.7983,8.7763,8.7873,126108.3744
2009-06-16 11:40:00,16.02,16.05,15.99,16.0,70388.61521620142,8.7873,8.8037,8.7708,8.7763,70388.6152
2009-06-16 11:45:00,16.0,16.01,15.99,16.0,70279.14614121511,8.7763,8.7818,8.7708,8.7763,70279.1461
2009-06-16 11:50:00,16.0,16.02,15.99,16.01,122386.4258347017,8.7763,8.7873,8.7708,8.7818,122386.4258
2009-06-16 11:55:00,16.02,16.02,15.99,15.99,90421.45593869733,8.7873,8.7873,8.7708,8.7708,90421.4559
2009-06-16 12:00:00,16.0,16.0,15.96,15.96,105856.59551176793,8.7763,8.7763,8.7544,8.7544,105856.5955
2009-06-16 12:05:00,15.96,15.99,15.95,15.99,110344.8275862069,8.7544,8.7708,8.7489,8.7708,110344.8276
2009-06-16 12:10:00,16.0,16.0,15.96,15.97,125670.4980842912,8.7763,8.7763,8.7544,8.7599,125670.4981
2009-06-16 12:15:00,15.97,15.97,15.95,15.96,55938.69731800767,8.7599,8.7599,8.7489,8.7544,55938.6973
2009-06-16 12:20:00,15.96,15.97,15.92,15.94,215325.6704980843,8.7544,8.7599,8.7324,8.7434,215325.6705
2009-06-16 12:25:00,15.94,15.97,15.92,15.92,150738.91625615765,8.7434,8.7599,8.7324,8.7324,150738.9163
2009-06-16 12:30:00,15.92,15.94,15.84,15.85,323590.5856595512,8.7324,8.7434,8.6886,8.694,323590.5857
2009-06-16 12:35:00,15.86,15.86,15.8,15.8,193979.2008757526,8.6995,8.6995,8.6666,8.6666,193979.2009
2009-06-16 12:40:00,15.8,15.86,15.8,15.82,346031.74603174604,8.6666,8.6995,8.6666,8.6776,346031.746
2009-06-16 12:45:00,15.82,15.84,15.73,15.73,268089.7646414888,8.6776,8.6886,8.6282,8.6282,268089.7646
2009-06-16 12:50:00,15.74,15.76,15.71,15.75,167925.56102900932,8.6337,8.6447,8.6173,8.6392,167925.561
2009-06-16 12:55:00,15.75,15.81,15.72,15.8,254734.5374931582,8.6392,8.6721,8.6227,8.6666,254734.5375
2009-06-16 13:00:00,15.79,15.8,15.72,15.74,170771.75697865355,8.6611,8.6666,8.6227,8.6337,170771.757
2009-06-16 13:05:00,15.73,15.77,15.72,15.73,129501.91570881226,8.6282,8.6502,8.6227,8.6282,129501.9157
2009-06-16 13:10:00,15.73,15.78,15.72,15.78,111001.6420361248,8.6282,8.6556,8.6227,8.6556,111001.642
2009-06-16 13:15:00,15.77,15.78,15.74,15.74,79255.61029009306,8.6502,8.6556,8.6337,8.6337,79255.6103
2009-06-16 13:20:00,15.75,15.76,15.71,15.71,234811.16584564865,8.6392,8.6447,8.6173,8.6173,234811.1658
2009-06-16 13:25:00,15.72,15.77,15.7,15.73,230651.34099616852,8.6227,8.6502,8.6118,8.6282,230651.341
2009-06-16 13:30:00,15.73,15.74,15.71,15.72,76847.29064039409,8.6282,8.6337,8.6173,8.6227,76847.2906
2009-06-16 13:35:00,15.72,15.75,15.7,15.75,85057.47126436782,8.6227,8.6392,8.6118,8.6392,85057.4713
2009-06-16 13:40:00,15.75,15.8,15.73,15.76,113519.43076081008,8.6392,8.6666,8.6282,8.6447,113519.4308
2009-06-16 13:45:00,15.77,15.83,15.77,15.81,85495.34756431308,8.6502,8.6831,8.6502,8.6721,85495.3476
2009-06-16 13:50:00,15.81,15.82,15.77,15.8,81116.58456486043,8.6721,8.6776,8.6502,8.6666,81116.5846
2009-06-16 13:55:00,15.81,15.81,15.76,15.8,128626.16310892174,8.6721,8.6721,8.6447,8.6666,128626.1631
2009-06-16 14:00:00,15.8,15.8,15.71,15.71,160262.72577996718,8.6666,8.6666,8.6173,8.6173,160262.7258
2009-06-16 14:05:00,15.72,15.74,15.71,15.72,107608.100711549,8.6227,8.6337,8.6173,8.6227,107608.1007
2009-06-16 14:10:00,15.73,15.75,15.71,15.74,128407.2249589491,8.6282,8.6392,8.6173,8.6337,128407.225
2009-06-16 14:15:00,15.74,15.78,15.72,15.75,133004.92610837438,8.6337,8.6556,8.6227,8.6392,133004.9261
2009-06-16 14:20:00,15.76,15.76,15.71,15.71,72249.5894909688,8.6447,8.6447,8.6173,8.6173,72249.5895
2009-06-16 14:25:00,15.71,15.73,15.71,15.71,132019.70443349754,8.6173,8.6282,8.6173,8.6173,132019.7044
2009-06-16 14:30:00,15.71,15.75,15.68,15.68,211713.19102353585,8.6173,8.6392,8.6008,8.6008,211713.191
2009-06-16 14:35:00,15.68,15.75,15.67,15.74,150082.10180623975,8.6008,8.6392,8.5953,8.6337,150082.1018
2009-06-16 14:40:00,15.74,15.74,15.71,15.71,120853.85878489328,8.6337,8.6337,8.6173,8.6173,120853.8588
2009-06-16 14:45:00,15.71,15.76,15.71,15.74,104105.09031198687,8.6173,8.6447,8.6173,8.6337,104105.0903
2009-06-16 14:50:00,15.75,15.78,15.73,15.76,172194.85495347565,8.6392,8.6556,8.6282,8.6447,172194.855
2009-06-16 14:55:00,15.76,15.78,15.75,15.77,89436.23426382047,8.6447,8.6556,8.6392,8.6502,89436.2343
2009-06-16 15:00:00,15.76,15.79,15.75,15.76,111877.39463601532,8.6447,8.6611,8.6392,8.6447,111877.3946
2009-06-16 15:05:00,15.76,15.78,15.74,15.78,149972.63273125343,8.6447,8.6556,8.6337,8.6556,149972.6327
2009-06-16 15:10:00,15.78,15.79,15.75,15.79,179419.81390257252,8.6556,8.6611,8.6392,8.6611,179419.8139
2009-06-16 15:15:00,15.79,15.83,15.79,15.82,113519.43076081008,8.6611,8.6831,8.6611,8.6776,113519.4308
2009-06-16 15:20:00,15.83,15.83,15.78,15.79,117898.19376026271,8.6831,8.6831,8.6556,8.6611,117898.1938
2009-06-16 15:25:00,15.79,15.79,15.74,15.79,266666.6666666667,8.6611,8.6611,8.6337,8.6611,266666.6667
2009-06-16 15:30:00,15.79,15.82,15.76,15.76,183689.10782703888,8.6611,8.6776,8.6447,8.6447,183689.1078
2009-06-16 15:35:00,15.76,15.78,15.75,15.76,246743.29501915709,8.6447,8.6556,8.6392,8.6447,246743.295
2009-06-16 15:40:00,15.76,15.79,15.76,15.78,259879.58401751507,8.6447,8.6611,8.6447,8.6556,259879.584
2009-06-16 15:45:00,15.78,15.82,15.76,15.8,575916.8035030104,8.6556,8.6776,8.6447,8.6666,575916.8035
2009-06-16 15:50:00,15.81,15.81,15.77,15.77,477613.5741652983,8.6721,8.6721,8.6502,8.6502,477613.5742
2009-06-16 15:55:00,15.77,15.78,15.76,15.77,842364.5320197045,8.6502,8.6556,8.6447,8.6502,842364.532
2009-06-17 09:30:00,15.64,15.78,15.64,15.76,316475.09578544064,8.5789,8.6556,8.5789,8.6447,316475.0958
2009-06-17 09:35:00,15.77,15.78,15.69,15.7,188943.62342638205,8.6502,8.6556,8.6063,8.6118,188943.6234
2009-06-17 09:40:00,15.7,15.71,15.62,15.67,281554.4608648057,8.6118,8.6173,8.5679,8.5953,281554.4609
2009-06-17 09:45:00,15.66,15.7,15.54,15.55,258347.01696770664,8.5898,8.6118,8.524,8.5295,258347.017
2009-06-17 09:50:00,15.55,15.57,15.52,15.53,557307.0607553367,8.5295,8.5405,8.513,8.5185,557307.0608
2009-06-17 09:55:00,15.53,15.54,15.49,15.49,348768.47290640394,8.5185,8.524,8.4966,8.4966,348768.4729
2009-06-17 10:00:00,15.49,15.53,15.47,15.5,361795.2928297756,8.4966,8.5185,8.4856,8.5021,361795.2928
2009-06-17 10:05:00,15.48,15.58,15.44,15.55,352818.82868089766,8.4911,8.5459,8.4692,8.5295,352818.8287
2009-06-17 10:10:00,15.55,15.63,15.51,15.53,482320.7443897099,8.5295,8.5734,8.5075,8.5185,482320.7444
2009-06-17 10:15:00,15.53,15.58,15.51,15.56,337164.75095785444,8.5185,8.5459,8.5075,8.535,337164.751
2009-06-17 10:20:00,15.56,15.58,15.48,15.51,268746.57909140666,8.535,8.5459,8.4911,8.5075,268746.5791
2009-06-17 10:25:00,15.51,15.58,15.47,15.57,249808.429118774,8.5075,8.5459,8.4856,8.5405,249808.4291
2009-06-17 10:30:00,15.57,15.58,15.35,15.37,1059770.1149425288,8.5405,8.5459,8.4198,8.4308,1059770.1149
2009-06-17 10:35:00,15.37,15.48,15.36,15.47,296113.8478379858,8.4308,8.4911,8.4253,8.4856,296113.8478
2009-06-17 10:40:00,15.47,15.52,15.46,15.46,245648.60426929392,8.4856,8.513,8.4801,8.4801,245648.6043
2009-06-17 10:45:00,15.47,15.47,15.39,15.43,177996.71592775045,8.4856,8.4856,8.4417,8.4637,177996.7159
2009-06-17 10:50:00,15.43,15.48,15.42,15.47,190914.06677613576,8.4637,8.4911,8.4582,8.4856,190914.0668
2009-06-17 10:55:00,15.48,15.55,15.47,15.54,374603.1746031746,8.4911,8.5295,8.4856,8.524,374603.1746
2009-06-17 11:00:00,15.54,15.63,15.54,15.62,263273.12534209085,8.524,8.5734,8.524,8.5679,263273.1253
2009-06-17 11:05:00,15.62,15.66,15.62,15.64,339573.0706075533,8.5679,8.5898,8.5679,8.5789,339573.0706
2009-06-17 11:10:00,15.64,15.65,15.53,15.53,251559.93431855505,8.5789,8.5843,8.5185,8.5185,251559.9343
2009-06-17 11:15:00,15.54,15.59,15.53,15.58,200547.3453749316,8.524,8.5514,8.5185,8.5459,200547.3454
2009-06-17 11:20:00,15.58,15.62,15.57,15.59,196059.1133004926,8.5459,8.5679,8.5405,8.5514,196059.1133
2009-06-17 11:25:00,15.59,15.68,15.59,15.65,225287.3563218391,8.5514,8.6008,8.5514,8.5843,225287.3563
2009-06-17 11:30:00,15.64,15.79,15.64,15.76,464258.3470169677,8.5789,8.6611,8.5789,8.6447,464258.347
2009-06-17 11:35:00,15.76,15.76,15.68,15.7,116912.97208538587,8.6447,8.6447,8.6008,8.6118,116912.9721
2009-06-17 11:40:00,15.7,15.75,15.68,15.71,131143.95183360702,8.6118,8.6392,8.6008,8.6173,131143.9518
2009-06-17 11:45:00,15.71,15.72,15.66,15.69,233716.47509578543,8.6173,8.6227,8.5898,8.6063,233716.4751
2009-06-17 11:50:00,15.69,15.7,15.62,15.64,155555.55555555556,8.6063,8.6118,8.5679,8.5789,155555.5556
2009-06-17 11:55:00,15.63,15.69,15.61,15.68,189928.8451012589,8.5734,8.6063,8.5624,8.6008,189928.8451
2009-06-17 12:00:00,15.69,15.72,15.69,15.7,69950.73891625616,8.6063,8.6227,8.6063,8.6118,69950.7389
2009-06-17 12:05:00,15.7,15.77,15.69,15.73,245210.72796934863,8.6118,8.6502,8.6063,8.6282,245210.728
2009-06-17 12:10:00,15.73,15.73,15.68,15.7,108702.79146141215,8.6282,8.6282,8.6008,8.6118,108702.7915
2009-06-17 12:15:00,15.69,15.76,15.69,15.69,75643.13081554462,8.6063,8.6447,8.6063,8.6063,75643.1308
2009-06-17 12:20:00,15.69,15.78,15.69,15.77,105418.71921182268,8.6063,8.6556,8.6063,8.6502,105418.7192
2009-06-17 12:25:00,15.77,15.77,15.72,15.73,115161.46688560482,8.6502,8.6502,8.6227,8.6282,115161.4669
2009-06-17 12:30:00,15.72,15.73,15.64,15.65,88013.13628899836,8.6227,8.6282,8.5789,8.5843,88013.1363
2009-06-17 12:35:00,15.65,15.68,15.62,15.68,82211.27531472359,8.5843,8.6008,8.5679,8.6008,82211.2753
2009-06-17 12:40:00,15.68,15.73,15.63,15.71,145484.40065681445,8.6008,8.6282,8.5734,8.6173,145484.4007
2009-06-17 12:45:00,15.71,15.71,15.65,15.67,116584.56486042694,8.6173,8.6173,8.5843,8.5953,116584.5649
2009-06-17 12:50:00,15.66,15.67,15.59,15.61,88232.07443897099,8.5898,8.5953,8.5514,8.5624,88232.0744
2009-06-17 12:55:00,15.61,15.64,15.59,15.6,118226.60098522168,8.5624,8.5789,8.5514,8.5569,118226.601
2009-06-17 13:00:00,15.6,15.63,15.59,15.59,86371.10016420361,8.5569,8.5734,8.5514,8.5514,86371.1002
2009-06-17 13:05:00,15.59,15.62,15.58,15.59,218171.8664477285,8.5514,8.5679,8.5459,8.5514,218171.8664
2009-06-17 13:10:00,15.59,15.62,15.58,15.59,134318.55500821018,8.5514,8.5679,8.5459,8.5514,134318.555
2009-06-17 13:15:00,15.59,15.61,15.54,15.54,149315.81828133552,8.5514,8.5624,8.524,8.524,149315.8183
2009-06-17 13:20:00,15.54,15.58,15.53,15.54,66995.07389162562,8.524,8.5459,8.5185,8.524,66995.0739
2009-06-17 13:25:00,15.55,15.58,15.54,15.58,73891.62561576355,8.5295,8.5459,8.524,8.5459,73891.6256
2009-06-17 13:30:00,15.57,15.6,15.57,15.59,66557.19759168035,8.5405,8.5569,8.5405,8.5514,66557.1976
2009-06-17 13:35:00,15.6,15.63,15.59,15.63,56814.44991789819,8.5569,8.5734,8.5514,8.5734,56814.4499
2009-06-17 13:40:00,15.63,15.68,15.62,15.66,130925.01368363436,8.5734,8.6008,8.5679,8.5898,130925.0137
2009-06-17 13:45:00,15.66,15.68,15.63,15.65,81007.11548987411,8.5898,8.6008,8.5734,8.5843,81007.1155
2009-06-17 13:50:00,15.65,15.68,15.65,15.67,81335.52271483306,8.5843,8.6008,8.5843,8.5953,81335.5227
2009-06-17 13:55:00,15.66,15.66,15.6,15.63,110563.76573617951,8.5898,8.5898,8.5569,8.5734,110563.7657
2009-06-17 14:00:00,15.63,15.67,15.62,15.66,70060.20799124248,8.5734,8.5953,8.5679,8.5898,70060.208
2009-06-17 14:05:00,15.66,15.67,15.62,15.64,115380.40503557744,8.5898,8.5953,8.5679,8.5789,115380.405
2009-06-17 14:10:00,15.64,15.66,15.63,15.65,35030.10399562124,8.5789,8.5898,8.5734,8.5843,35030.104
2009-06-17 14:15:00,15.64,15.69,15.64,15.67,99835.79638752052,8.5789,8.6063,8.5789,8.5953,99835.7964
2009-06-17 14:20:00,15.67,15.77,15.66,15.76,214887.79419813905,8.5953,8.6502,8.5898,8.6447,214887.7942
2009-06-17 14:25:00,15.76,15.83,15.73,15.83,348111.65845648607,8.6447,8.6831,8.6282,8.6831,348111.6585
2009-06-17 14:30:00,15.83,15.84,15.8,15.81,367268.7465790914,8.6831,8.6886,8.6666,8.6721,367268.7466
2009-06-17 14:35:00,15.81,15.82,15.79,15.79,148440.065681445,8.6721,8.6776,8.6611,8.6611,148440.0657
2009-06-17 14:40:00,15.79,15.79,15.76,15.78,139025.7252326218,8.6611,8.6611,8.6447,8.6556,139025.7252
2009-06-17 14:45:00,15.79,15.81,15.76,15.79,265790.91406677617,8.6611,8.6721,8.6447,8.6611,265790.9141
2009-06-17 14:50:00,15.78,15.81,15.75,15.79,422550.6294471812,8.6556,8.6721,8.6392,8.6611,422550.6294
2009-06-17 14:55:00,15.79,15.85,15.78,15.82,141324.57580733445,8.6611,8.694,8.6556,8.6776,141324.5758
2009-06-17 15:00:00,15.83,15.85,15.81,15.85,121729.6113847838,8.6831,8.694,8.6721,8.694,121729.6114
2009-06-17 15:05:00,15.84,15.85,15.79,15.8,141543.51395730706,8.6886,8.694,8.6611,8.6666,141543.514
2009-06-17 15:10:00,15.8,15.84,15.79,15.83,182266.00985221675,8.6666,8.6886,8.6611,8.6831,182266.0099
2009-06-17 15:15:00,15.84,15.85,15.81,15.81,135194.30760810073,8.6886,8.694,8.6721,8.6721,135194.3076
2009-06-17 15:20:00,15.81,15.82,15.79,15.8,303229.33771209634,8.6721,8.6776,8.6611,8.6666,303229.3377
2009-06-17 15:25:00,15.79,15.82,15.78,15.79,438533.1143951834,8.6611,8.6776,8.6556,8.6611,438533.1144
2009-06-17 15:30:00,15.79,15.79,15.73,15.79,277066.22879036673,8.6611,8.6611,8.6282,8.6611,277066.2288
2009-06-17 15:35:00,15.79,15.79,15.7,15.72,355774.4937055282,8.6611,8.6611,8.6118,8.6227,355774.4937
2009-06-17 15:40:00,15.72,15.73,15.68,15.7,290859.3322386426,8.6227,8.6282,8.6008,8.6118,290859.3322
2009-06-17 15:45:00,15.71,15.76,15.7,15.76,240503.55774493708,8.6173,8.6447,8.6118,8.6447,240503.5577
2009-06-17 15:50:00,15.76,15.78,15.7,15.72,289436.23426382046,8.6447,8.6556,8.6118,8.6227,289436.2343
2009-06-17 15:55:00,15.72,15.78,15.72,15.76,341434.04488232074,8.6227,8.6556,8.6227,8.6447,341434.0449
2009-06-18 09:30:00,15.79,15.83,15.62,15.66,158730.15873015873,8.6611,8.6831,8.5679,8.5898,158730.1587
2009-06-18 09:35:00,15.65,15.7,15.59,15.63,187301.5873015873,8.5843,8.6118,8.5514,8.5734,187301.5873
2009-06-18 09:40:00,15.62,15.76,15.62,15.75,189928.8451012589,8.5679,8.6447,8.5679,8.6392,189928.8451
2009-06-18 09:45:00,15.76,15.76,15.69,15.72,121072.79693486592,8.6447,8.6447,8.6063,8.6227,121072.7969
2009-06-18 09:50:00,15.72,15.79,15.64,15.76,144718.11713191023,8.6227,8.6611,8.5789,8.6447,144718.1171
2009-06-18 09:55:00,15.76,15.89,15.72,15.88,249480.02189381505,8.6447,8.716,8.6227,8.7105,249480.0219
2009-06-18 10:00:00,15.88,15.96,15.85,15.96,272687.4657909141,8.7105,8.7544,8.694,8.7544,272687.4658
2009-06-18 10:05:00,15.95,15.99,15.93,15.94,361685.8237547893,8.7489,8.7708,8.7379,8.7434,361685.8238
2009-06-18 10:10:00,15.94,16.02,15.94,15.99,230651.34099616852,8.7434,8.7873,8.7434,8.7708,230651.341
2009-06-18 10:15:00,15.99,16.12,15.99,16.12,243240.28461959492,8.7708,8.8421,8.7708,8.8421,243240.2846
2009-06-18 10:20:00,16.12,16.14,16.0,16.0,188067.8708264916,8.8421,8.8531,8.7763,8.7763,188067.8708
2009-06-18 10:25:00,16.0,16.07,15.96,16.04,245977.0114942529,8.7763,8.8147,8.7544,8.7983,245977.0115
2009-06-18 10:30:00,16.03,16.06,16.02,16.05,255172.41379310345,8.7928,8.8092,8.7873,8.8037,255172.4138
2009-06-18 10:35:00,16.06,16.06,16.0,16.0,175807.3344280241,8.8092,8.8092,8.7763,8.7763,175807.3344
2009-06-18 10:40:00,16.0,16.0,15.91,15.92,281992.33716475096,8.7763,8.7763,8.727,8.7324,281992.3372
2009-06-18 10:45:00,15.91,15.95,15.88,15.88,151395.73070607553,8.727,8.7489,8.7105,8.7105,151395.7307
2009-06-18 10:50:00,15.88,15.89,15.8,15.8,262178.4345922277,8.7105,8.716,8.6666,8.6666,262178.4346
2009-06-18 10:55:00,15.8,15.86,15.8,15.86,197044.33497536948,8.6666,8.6995,8.6666,8.6995,197044.335
2009-06-18 11:00:00,15.86,15.92,15.85,15.89,102244.11603721949,8.6995,8.7324,8.694,8.716,102244.116
2009-06-18 11:05:00,15.89,15.91,15.86,15.87,78051.45046524357,8.716,8.727,8.6995,8.705,78051.4505
2009-06-18 11:10:00,15.86,15.88,15.85,15.87,89107.82703886152,8.6995,8.7105,8.694,8.705,89107.827
2009-06-18 11:15:00,15.88,15.91,15.87,15.9,291516.1466885605,8.7105,8.727,8.705,8.7215,291516.1467
2009-06-18 11:20:00,15.9,15.92,15.89,15.92,110892.17296113848,8.7215,8.7324,8.716,8.7324,110892.173
2009-06-18 11:25:00,15.91,15.99,15.9,15.94,186425.8347016968,8.727,8.7708,8.7215,8.7434,186425.8347
2009-06-18 11:30:00,15.94,15.95,15.9,15.93,105199.78106185004,8.7434,8.7489,8.7215,8.7379,105199.7811
2009-06-18 11:35:00,15.92,15.93,15.89,15.92,85933.22386425835,8.7324,8.7379,8.716,8.7324,85933.2239
2009-06-18 11:40:00,15.92,15.93,15.9,15.92,104214.55938697318,8.7324,8.7379,8.7215,8.7324,104214.5594
2009-06-18 11:45:00,15.92,15.93,15.9,15.92,69293.92446633826,8.7324,8.7379,8.7215,8.7324,69293.9245
2009-06-18 11:50:00,15.91,15.93,15.91,15.93,69512.8626163109,8.727,8.7379,8.727,8.7379,69512.8626
2009-06-18 11:55:00,15.93,16.0,15.92,16.0,264915.1614668856,8.7379,8.7763,8.7324,8.7763,264915.1615
2009-06-18 12:00:00,16.0,16.0,15.97,15.99,111220.58018609745,8.7763,8.7763,8.7599,8.7708,111220.5802
2009-06-18 12:05:00,15.99,16.0,15.96,15.97,41160.37219485496,8.7708,8.7763,8.7544,8.7599,41160.3722
2009-06-18 12:10:00,15.97,15.99,15.95,15.98,66119.32129173509,8.7599,8.7708,8.7489,8.7654,66119.3213
2009-06-18 12:15:00,15.99,16.0,15.97,15.97,45539.13519430761,8.7708,8.7763,8.7599,8.7599,45539.1352
2009-06-18 12:20:00,15.97,15.98,15.92,15.92,77504.10509031199,8.7599,8.7654,8.7324,8.7324,77504.1051
2009-06-18 12:25:00,15.92,15.97,15.9,15.96,73782.15654077723,8.7324,8.7599,8.7215,8.7544,73782.1565
2009-06-18 12:30:00,15.97,16.0,15.96,16.0,65790.91406677614,8.7599,8.7763,8.7544,8.7763,65790.9141
2009-06-18 12:35:00,15.99,16.0,15.98,15.99,108921.72961138478,8.7708,8.7763,8.7654,8.7708,108921.7296
2009-06-18 12:40:00,16.0,16.0,15.96,15.97,54844.006568144505,8.7763,8.7763,8.7544,8.7599,54844.0066
2009-06-18 12:45:00,15.97,16.0,15.96,16.0,54953.47564313082,8.7599,8.7763,8.7544,8.7763,54953.4756
2009-06-18 12:50:00,16.0,16.01,15.97,16.0,102244.11603721949,8.7763,8.7818,8.7599,8.7763,102244.116
2009-06-18 12:55:00,15.99,16.01,15.99,16.0,109140.6677613574,8.7708,8.7818,8.7708,8.7763,109140.6678
2009-06-18 13:00:00,16.0,16.04,16.0,16.01,120525.45155993431,8.7763,8.7983,8.7763,8.7818,120525.4516
2009-06-18 13:05:00,16.02,16.08,16.01,16.05,128735.63218390803,8.7873,8.8202,8.7818,8.8037,128735.6322
2009-06-18 13:10:00,16.06,16.06,16.03,16.04,66338.25944170772,8.8092,8.8092,8.7928,8.7983,66338.2594
2009-06-18 13:15:00,16.04,16.05,16.01,16.04,145593.86973180078,8.7983,8.8037,8.7818,8.7983,145593.8697
2009-06-18 13:20:00,16.03,16.1,16.03,16.09,183032.29337712092,8.7928,8.8312,8.7928,8.8257,183032.2934
2009-06-18 13:25:00,16.09,16.11,16.08,16.1,136507.9365079365,8.8257,8.8367,8.8202,8.8312,136507.9365
2009-06-18 13:30:00,16.1,16.1,16.05,16.05,80897.6464148878,8.8312,8.8312,8.8037,8.8037,80897.6464
2009-06-18 13:35:00,16.05,16.06,16.0,16.0,73782.15654077723,8.8037,8.8092,8.7763,8.7763,73782.1565
2009-06-18 13:40:00,16.0,16.04,16.0,16.01,121291.73508483854,8.7763,8.7983,8.7763,8.7818,121291.7351
2009-06-18 13:45:00,16.01,16.03,16.0,16.03,72468.52764094144,8.7818,8.7928,8.7763,8.7928,72468.5276
2009-06-18 13:50:00,16.02,16.03,16.01,16.02,59879.58401751505,8.7873,8.7928,8.7818,8.7873,59879.584
2009-06-18 13:55:00,16.01,16.02,15.97,15.97,117788.7246852764,8.7818,8.7873,8.7599,8.7599,117788.7247
2009-06-18 14:00:00,15.98,15.99,15.94,15.94,60098.52216748769,8.7654,8.7708,8.7434,8.7434,60098.5222
2009-06-18 14:05:00,15.94,15.94,15.89,15.93,94471.81171319104,8.7434,8.7434,8.716,8.7379,94471.8117
2009-06-18 14:10:00,15.93,15.93,15.89,15.93,92063.49206349209,8.7379,8.7379,8.716,8.7379,92063.4921
2009-06-18 14:15:00,15.93,15.97,15.89,15.91,84072.24958949097,8.7379,8.7599,8.716,8.727,84072.2496
2009-06-18 14:20:00,15.91,15.92,15.89,15.91,86918.4455391352,8.727,8.7324,8.716,8.727,86918.4455
2009-06-18 14:25:00,15.92,15.92,15.89,15.92,90311.986863711,8.7324,8.7324,8.716,8.7324,90311.9869
2009-06-18 14:30:00,15.92,15.94,15.89,15.92,119540.22988505747,8.7324,8.7434,8.716,8.7324,119540.2299
2009-06-18 14:35:00,15.92,15.95,15.89,15.94,209085.93322386427,8.7324,8.7489,8.716,8.7434,209085.9332
2009-06-18 14:40:00,15.94,15.99,15.94,15.95,113519.43076081008,8.7434,8.7708,8.7434,8.7489,113519.4308
2009-06-18 14:45:00,15.94,15.96,15.94,15.94,70607.55336617406,8.7434,8.7544,8.7434,8.7434,70607.5534
2009-06-18 14:50:00,15.95,15.96,15.91,15.91,56267.10454296661,8.7489,8.7544,8.727,8.727,56267.1045
2009-06-18 14:55:00,15.91,15.95,15.91,15.95,78927.2030651341,8.727,8.7489,8.727,8.7489,78927.2031
2009-06-18 15:00:00,15.96,15.97,15.93,15.93,51997.81061850028,8.7544,8.7599,8.7379,8.7379,51997.8106
2009-06-18 15:05:00,15.93,15.96,15.93,15.95,105090.31198686371,8.7379,8.7544,8.7379,8.7489,105090.312
2009-06-18 15:10:00,15.95,15.97,15.93,15.94,114723.59058565956,8.7489,8.7599,8.7379,8.7434,114723.5906
2009-06-18 15:15:00,15.93,15.99,15.93,15.97,121291.73508483854,8.7379,8.7708,8.7379,8.7599,121291.7351
2009-06-18 15:20:00,15.97,15.98,15.92,15.94,145265.4625068418,8.7599,8.7654,8.7324,8.7434,145265.4625
2009-06-18 15:25:00,15.95,15.95,15.91,15.92,142090.85933223864,8.7489,8.7489,8.727,8.7324,142090.8593
2009-06-18 15:30:00,15.93,15.98,15.92,15.94,139682.53968253967,8.7379,8.7654,8.7324,8.7434,139682.5397
2009-06-18 15:35:00,15.94,15.95,15.9,15.92,219376.026272578,8.7434,8.7489,8.7215,8.7324,219376.0263
2009-06-18 15:40:00,15.92,15.96,15.9,15.94,260864.8056923919,8.7324,8.7544,8.7215,8.7434,260864.8057
2009-06-18 15:45:00,15.94,15.95,15.89,15.9,250574.71264367813,8.7434,8.7489,8.716,8.7215,250574.7126
2009-06-18 15:50:00,15.9,15.92,15.87,15.91,253420.9085933224,8.7215,8.7324,8.705,8.727,253420.9086
2009-06-18 15:55:00,15.91,15.94,15.91,15.92,347016.9677066229,8.727,8.7434,8.727,8.7324,347016.9677
2009-06-19 09:30:00,16.43,16.44,16.1,16.11,1774931.5818281337,9.0122,9.0177,8.8312,8.8367,1774931.5818
2009-06-19 09:35:00,16.11,16.17,16.06,16.08,459222.7695675972,8.8367,8.8696,8.8092,8.8202,459222.7696
2009-06-19 09:40:00,16.07,16.25,16.05,16.11,278598.7958401752,8.8147,8.9135,8.8037,8.8367,278598.7958
2009-06-19 09:45:00,16.11,16.22,16.1,16.11,278817.73399014777,8.8367,8.897,8.8312,8.8367,278817.734
2009-06-19 09:50:00,16.11,16.15,16.1,16.14,174822.11275314723,8.8367,8.8586,8.8312,8.8531,174822.1128
2009-06-19 09:55:00,16.13,16.17,16.06,16.06,160043.7876299945,8.8476,8.8696,8.8092,8.8092,160043.7876
2009-06-19 10:00:00,16.05,16.14,16.04,16.08,159277.5041050903,8.8037,8.8531,8.7983,8.8202,159277.5041
2009-06-19 10:05:00,16.08,16.12,16.05,16.08,267980.2955665025,8.8202,8.8421,8.8037,8.8202,267980.2956
2009-06-19 10:10:00,16.09,16.17,16.07,16.14,224083.1964969896,8.8257,8.8696,8.8147,8.8531,224083.1965
2009-06-19 10:15:00,16.14,16.17,16.11,16.11,124575.80733442804,8.8531,8.8696,8.8367,8.8367,124575.8073
2009-06-19 10:20:00,16.11,16.11,16.06,16.11,159277.5041050903,8.8367,8.8367,8.8092,8.8367,159277.5041
2009-06-19 10:25:00,16.11,16.12,16.04,16.06,122058.01860974276,8.8367,8.8421,8.7983,8.8092,122058.0186
2009-06-19 10:30:00,16.07,16.11,16.02,16.06,365079.3650793651,8.8147,8.8367,8.7873,8.8092,365079.3651
2009-06-19 10:35:00,16.06,16.09,16.04,16.04,110235.3585112206,8.8092,8.8257,8.7983,8.7983,110235.3585
2009-06-19 10:40:00,16.05,16.06,16.02,16.05,122495.89490968802,8.8037,8.8092,8.7873,8.8037,122495.8949
2009-06-19 10:45:00,16.04,16.11,16.03,16.07,124137.93103448275,8.7983,8.8367,8.7928,8.8147,124137.931
2009-06-19 10:50:00,16.07,16.08,16.04,16.08,175150.5199781062,8.8147,8.8202,8.7983,8.8202,175150.52
2009-06-19 10:55:00,16.08,16.08,16.05,16.05,71264.36781609195,8.8202,8.8202,8.8037,8.8037,71264.3678
2009-06-19 11:00:00,16.05,16.08,16.04,16.08,93596.0591133005,8.8037,8.8202,8.7983,8.8202,93596.0591
2009-06-19 11:05:00,16.08,16.09,16.04,16.05,85823.75478927203,8.8202,8.8257,8.7983,8.8037,85823.7548
2009-06-19 11:10:00,16.05,16.05,16.03,16.03,28899.83579638752,8.8037,8.8037,8.7928,8.7928,28899.8358
2009-06-19 11:15:00,16.03,16.04,16.0,16.01,144061.30268199235,8.7928,8.7983,8.7763,8.7818,144061.3027
2009-06-19 11:20:00,16.01,16.02,15.96,15.98,154898.74110563766,8.7818,8.7873,8.7544,8.7654,154898.7411
2009-06-19 11:25:00,15.98,16.08,15.97,16.04,247290.64039408867,8.7654,8.8202,8.7599,8.7983,247290.6404
2009-06-19 11:30:00,16.04,16.09,16.04,16.08,100164.20361247948,8.7983,8.8257,8.7983,8.8202,100164.2036
2009-06-19 11:35:00,16.08,16.1,16.06,16.1,84729.06403940887,8.8202,8.8312,8.8092,8.8312,84729.064
2009-06-19 11:40:00,16.11,16.12,16.08,16.11,71811.71319102353,8.8367,8.8421,8.8202,8.8367,71811.7132
2009-06-19 11:45:00,16.11,16.13,16.09,16.09,90202.51778872468,8.8367,8.8476,8.8257,8.8257,90202.5178
2009-06-19 11:50:00,16.1,16.12,16.08,16.12,270607.55336617405,8.8312,8.8421,8.8202,8.8421,270607.5534
2009-06-19 11:55:00,16.12,16.15,16.1,16.11,143185.5500821018,8.8421,8.8586,8.8312,8.8367,143185.5501
2009-06-19 12:00:00,16.11,16.16,16.11,16.15,139573.07060755338,8.8367,8.8641,8.8367,8.8586,139573.0706
2009-06-19 12:05:00,16.16,16.17,16.14,16.14,125451.55993431856,8.8641,8.8696,8.8531,8.8531,125451.5599
2009-06-19 12:10:00,16.14,16.15,16.09,16.09,224521.07279693487,8.8531,8.8586,8.8257,8.8257,224521.0728
2009-06-19 12:15:00,16.09,16.1,16.06,16.09,100383.14176245211,8.8257,8.8312,8.8092,8.8257,100383.1418
2009-06-19 12:20:00,16.09,16.09,15.98,15.98,122824.30213464696,8.8257,8.8257,8.7654,8.7654,122824.3021
2009-06-19 12:25:00,15.98,15.99,15.87,15.94,704433.4975369459,8.7654,8.7708,8.705,8.7434,704433.4975
2009-06-19 12:30:00,15.94,15.94,15.89,15.89,166940.33935413248,8.7434,8.7434,8.716,8.716,166940.3394
2009-06-19 12:35:00,15.89,15.9,15.86,15.88,167268.7465790914,8.716,8.7215,8.6995,8.7105,167268.7466
2009-06-19 12:40:00,15.88,15.89,15.88,15.89,202736.7268746579,8.7105,8.716,8.7105,8.716,202736.7269
2009-06-19 12:45:00,15.89,15.95,15.89,15.92,186863.71100164205,8.716,8.7489,8.716,8.7324,186863.711
2009-06-19 12:50:00,15.92,15.92,15.88,15.89,135851.1220580186,8.7324,8.7324,8.7105,8.716,135851.1221
2009-06-19 12:55:00,15.9,15.9,15.87,15.88,208100.71154898743,8.7215,8.7215,8.705,8.7105,208100.7115
2009-06-19 13:00:00,15.88,15.89,15.88,15.88,65462.50684181719,8.7105,8.716,8.7105,8.7105,65462.5068
2009-06-19 13:05:00,15.88,15.89,15.88,15.88,52435.68691844554,8.7105,8.716,8.7105,8.7105,52435.6869
2009-06-19 13:10:00,15.88,15.89,15.88,15.88,82430.21346469622,8.7105,8.716,8.7105,8.7105,82430.2135
2009-06-19 13:15:00,15.88,15.89,15.87,15.89,51340.99616858238,8.7105,8.716,8.705,8.716,51340.9962
2009-06-19 13:20:00,15.88,15.89,15.87,15.88,92391.89928845102,8.7105,8.716,8.705,8.7105,92391.8993
2009-06-19 13:25:00,15.88,15.89,15.88,15.88,307936.507936508,8.7105,8.716,8.7105,8.7105,307936.5079
2009-06-19 13:30:00,15.88,15.89,15.88,15.89,87903.66721401205,8.7105,8.716,8.7105,8.716,87903.6672
2009-06-19 13:35:00,15.89,15.89,15.88,15.88,120415.982484948,8.716,8.716,8.7105,8.7105,120415.9825
2009-06-19 13:40:00,15.88,15.89,15.87,15.88,34044.88232074439,8.7105,8.716,8.705,8.7105,34044.8823
2009-06-19 13:45:00,15.88,15.89,15.85,15.86,132019.70443349754,8.7105,8.716,8.694,8.6995,132019.7044
2009-06-19 13:50:00,15.86,15.87,15.85,15.87,115161.46688560482,8.6995,8.705,8.694,8.705,115161.4669
2009-06-19 13:55:00,15.87,15.87,15.86,15.86,108045.97701149424,8.705,8.705,8.6995,8.6995,108045.977
2009-06-19 14:00:00,15.86,15.87,15.85,15.86,77613.57416529831,8.6995,8.705,8.694,8.6995,77613.5742
2009-06-19 14:05:00,15.87,15.87,15.82,15.82,108921.72961138478,8.705,8.705,8.6776,8.6776,108921.7296
2009-06-19 14:10:00,15.82,15.83,15.76,15.79,306622.8790366722,8.6776,8.6831,8.6447,8.6611,306622.879
2009-06-19 14:15:00,15.79,15.81,15.79,15.79,94033.93541324577,8.6611,8.6721,8.6611,8.6611,94033.9354
2009-06-19 14:20:00,15.8,15.8,15.74,15.75,149096.8801313629,8.6666,8.6666,8.6337,8.6392,149096.8801
2009-06-19 14:25:00,15.75,15.78,15.74,15.77,140010.94690749864,8.6392,8.6556,8.6337,8.6502,140010.9469
2009-06-19 14:30:00,15.78,15.82,15.77,15.81,133333.33333333334,8.6556,8.6776,8.6502,8.6721,133333.3333
2009-06-19 14:35:00,15.81,15.82,15.78,15.78,56267.10454296661,8.6721,8.6776,8.6556,8.6556,56267.1045
2009-06-19 14:40:00,15.78,15.79,15.77,15.77,45539.13519430761,8.6556,8.6611,8.6502,8.6502,45539.1352
2009-06-19 14:45:00,15.77,15.78,15.77,15.78,121072.79693486592,8.6502,8.6556,8.6502,8.6556,121072.7969
2009-06-19 14:50:00,15.77,15.78,15.75,15.76,361685.8237547893,8.6502,8.6556,8.6392,8.6447,361685.8238
2009-06-19 14:55:00,15.75,15.79,15.75,15.77,129720.8538587849,8.6392,8.6611,8.6392,8.6502,129720.8539
2009-06-19 15:00:00,15.77,15.77,15.74,15.75,251122.05801860976,8.6502,8.6502,8.6337,8.6392,251122.058
2009-06-19 15:05:00,15.74,15.75,15.71,15.71,290421.4559386973,8.6337,8.6392,8.6173,8.6173,290421.4559
2009-06-19 15:10:00,15.74,15.75,15.69,15.72,216091.9540229885,8.6337,8.6392,8.6063,8.6227,216091.954
2009-06-19 15:15:00,15.73,15.73,15.72,15.72,86152.16201423098,8.6282,8.6282,8.6227,8.6227,86152.162
2009-06-19 15:20:00,15.73,15.73,15.72,15.73,126874.65790914067,8.6282,8.6282,8.6227,8.6282,126874.6579
2009-06-19 15:25:00,15.72,15.73,15.7,15.73,552271.4833059661,8.6227,8.6282,8.6118,8.6282,552271.4833
2009-06-19 15:30:00,15.73,15.74,15.7,15.7,308593.32238642586,8.6282,8.6337,8.6118,8.6118,308593.3224
2009-06-19 15:35:00,15.7,15.71,15.69,15.69,328954.57033388066,8.6118,8.6173,8.6063,8.6063,328954.5703
2009-06-19 15:40:00,15.7,15.7,15.66,15.67,822112.753147236,8.6118,8.6118,8.5898,8.5953,822112.7531
2009-06-19 15:45:00,15.68,15.68,15.64,15.64,521182.2660098522,8.6008,8.6008,8.5789,8.5789,521182.266
2009-06-19 15:50:00,15.64,15.67,15.63,15.66,721948.5495347565,8.5789,8.5953,8.5734,8.5898,721948.5495
2009-06-19 15:55:00,15.66,15.69,15.66,15.68,794417.0771756979,8.5898,8.6063,8.5898,8.6008,794417.0772
2009-06-22 09:30:00,15.57,15.59,15.36,15.39,565845.6486042694,8.5405,8.5514,8.4253,8.4417,565845.6486
2009-06-22 09:35:00,15.4,15.42,15.24,15.35,601642.0361247947,8.4472,8.4582,8.3594,8.4198,601642.0361
2009-06-22 09:40:00,15.35,15.37,15.28,15.3,370005.4734537493,8.4198,8.4308,8.3814,8.3924,370005.4735
2009-06-22 09:45:00,15.3,15.31,15.26,15.28,263054.18719211826,8.3924,8.3978,8.3704,8.3814,263054.1872
2009-06-22 09:50:00,15.28,15.29,15.23,15.24,295128.6261631089,8.3814,8.3869,8.354,8.3594,295128.6262
2009-06-22 09:55:00,15.24,15.27,15.2,15.21,393979.2008757526,8.3594,8.3759,8.3375,8.343,393979.2009
2009-06-22 10:00:00,15.2,15.21,15.16,15.18,318992.8845101259,8.3375,8.343,8.3156,8.3265,318992.8845
2009-06-22 10:05:00,15.18,15.29,15.16,15.28,346469.6223316913,8.3265,8.3869,8.3156,8.3814,346469.6223
2009-06-22 10:10:00,15.29,15.39,15.26,15.38,307936.507936508,8.3869,8.4417,8.3704,8.4362,307936.5079
2009-06-22 10:15:00,15.38,15.44,15.35,15.37,423097.9748221128,8.4362,8.4692,8.4198,8.4308,423097.9748
2009-06-22 10:20:00,15.36,15.39,15.33,15.35,144718.11713191023,8.4253,8.4417,8.4088,8.4198,144718.1171
2009-06-22 10:25:00,15.35,15.35,15.26,15.26,219704.43349753696,8.4198,8.4198,8.3704,8.3704,219704.4335
2009-06-22 10:30:00,15.26,15.26,15.21,15.21,121620.14230979748,8.3704,8.3704,8.343,8.343,121620.1423
2009-06-22 10:35:00,15.21,15.26,15.17,15.23,318555.0082101806,8.343,8.3704,8.3211,8.354,318555.0082
2009-06-22 10:40:00,15.23,15.26,15.21,15.26,125561.02900930488,8.354,8.3704,8.343,8.3704,125561.029
2009-06-22 10:45:00,15.26,15.26,15.22,15.24,122058.01860974276,8.3704,8.3704,8.3485,8.3594,122058.0186
2009-06-22 10:50:00,15.24,15.29,15.23,15.25,136179.52928297757,8.3594,8.3869,8.354,8.3649,136179.5293
2009-06-22 10:55:00,15.25,15.26,15.23,15.25,84838.53311439519,8.3649,8.3704,8.354,8.3649,84838.5331
2009-06-22 11:00:00,15.25,15.26,15.2,15.2,177558.83962780517,8.3649,8.3704,8.3375,8.3375,177558.8396
2009-06-22 11:05:00,15.2,15.21,15.16,15.17,111330.04926108375,8.3375,8.343,8.3156,8.3211,111330.0493
2009-06-22 11:10:00,15.16,15.23,15.16,15.18,198576.9020251779,8.3156,8.354,8.3156,8.3265,198576.902
2009-06-22 11:15:00,15.18,15.19,15.14,15.17,152162.01423097975,8.3265,8.332,8.3046,8.3211,152162.0142
2009-06-22 11:20:00,15.17,15.19,15.14,15.14,107170.22441160372,8.3211,8.332,8.3046,8.3046,107170.2244
2009-06-22 11:25:00,15.14,15.15,15.1,15.12,94800.21893814998,8.3046,8.3101,8.2827,8.2936,94800.2189
2009-06-22 11:30:00,15.12,15.12,15.11,15.11,91078.27038861522,8.2936,8.2936,8.2881,8.2881,91078.2704
2009-06-22 11:35:00,15.11,15.12,15.07,15.08,258237.54789272032,8.2881,8.2936,8.2662,8.2717,258237.5479
2009-06-22 11:40:00,15.07,15.08,15.03,15.04,215325.6704980843,8.2662,8.2717,8.2443,8.2497,215325.6705
2009-06-22 11:45:00,15.04,15.05,14.98,14.99,227805.14504652435,8.2497,8.2552,8.2168,8.2223,227805.145
2009-06-22 11:50:00,14.98,14.99,14.94,14.94,173836.8910782704,8.2168,8.2223,8.1949,8.1949,173836.8911
2009-06-22 11:55:00,14.94,14.97,14.94,14.94,174274.76737821565,8.1949,8.2113,8.1949,8.1949,174274.7674
2009-06-22 12:00:00,14.94,14.94,14.9,14.92,230651.34099616852,8.1949,8.1949,8.173,8.1839,230651.341
2009-06-22 12:05:00,14.92,14.98,14.92,14.98,101696.7706622879,8.1839,8.2168,8.1839,8.2168,101696.7707
2009-06-22 12:10:00,14.98,15.03,14.97,15.02,96223.31691297208,8.2168,8.2443,8.2113,8.2388,96223.3169
2009-06-22 12:15:00,15.03,15.03,14.98,15.01,120853.85878489328,8.2443,8.2443,8.2168,8.2333,120853.8588
2009-06-22 12:20:00,15.01,15.02,14.98,15.0,90202.51778872468,8.2333,8.2388,8.2168,8.2278,90202.5178
2009-06-22 12:25:00,15.0,15.03,14.98,14.98,139682.53968253967,8.2278,8.2443,8.2168,8.2168,139682.5397
2009-06-22 12:30:00,14.99,15.02,14.98,15.01,87684.7290640394,8.2223,8.2388,8.2168,8.2333,87684.7291
2009-06-22 12:35:00,15.0,15.03,14.98,15.03,147235.90585659552,8.2278,8.2443,8.2168,8.2443,147235.9059
2009-06-22 12:40:00,15.03,15.03,15.01,15.02,93596.0591133005,8.2443,8.2443,8.2333,8.2388,93596.0591
2009-06-22 12:45:00,15.02,15.02,14.98,15.01,110125.88943623428,8.2388,8.2388,8.2168,8.2333,110125.8894
2009-06-22 12:50:00,15.01,15.01,14.95,14.99,115599.34318555008,8.2333,8.2333,8.2004,8.2223,115599.3432
2009-06-22 12:55:00,15.0,15.02,14.99,15.02,39737.27422003284,8.2278,8.2388,8.2223,8.2388,39737.2742
2009-06-22 13:00:00,15.02,15.02,14.98,14.98,57252.32621784346,8.2388,8.2388,8.2168,8.2168,57252.3262
2009-06-22 13:05:00,14.99,14.99,14.96,14.97,301587.3015873016,8.2223,8.2223,8.2059,8.2113,301587.3016
2009-06-22 13:10:00,14.98,14.98,14.95,14.97,89436.23426382047,8.2168,8.2168,8.2004,8.2113,89436.2343
2009-06-22 13:15:00,14.97,14.98,14.94,14.95,93814.99726327312,8.2113,8.2168,8.1949,8.2004,93814.9973
2009-06-22 13:20:00,14.95,14.96,14.94,14.94,65134.09961685824,8.2004,8.2059,8.1949,8.1949,65134.0996
2009-06-22 13:25:00,14.95,14.98,14.94,14.98,93048.71373836893,8.2004,8.2168,8.1949,8.2168,93048.7137
2009-06-22 13:30:00,14.98,14.98,14.97,14.98,57471.2643678161,8.2168,8.2168,8.2113,8.2168,57471.2644
2009-06-22 13:35:00,14.97,14.98,14.97,14.98,60317.46031746032,8.2113,8.2168,8.2113,8.2168,60317.4603
2009-06-22 13:40:00,14.98,14.98,14.97,14.97,54187.1921182266,8.2168,8.2168,8.2113,8.2113,54187.1921
2009-06-22 13:45:00,14.98,14.99,14.94,14.99,151286.26163108923,8.2168,8.2223,8.1949,8.2223,151286.2616
2009-06-22 13:50:00,14.99,15.05,14.99,15.04,67214.01204159825,8.2223,8.2552,8.2223,8.2497,67214.012
2009-06-22 13:55:00,15.04,15.05,14.97,14.98,98303.2293377121,8.2497,8.2552,8.2113,8.2168,98303.2293
2009-06-22 14:00:00,14.98,14.98,14.95,14.95,81882.86808976464,8.2168,8.2168,8.2004,8.2004,81882.8681
2009-06-22 14:05:00,14.95,14.96,14.94,14.94,69950.73891625616,8.2004,8.2059,8.1949,8.1949,69950.7389
2009-06-22 14:10:00,14.94,14.94,14.9,14.94,210946.90749863168,8.1949,8.1949,8.173,8.1949,210946.9075
2009-06-22 14:15:00,14.94,14.95,14.92,14.93,120197.04433497538,8.1949,8.2004,8.1839,8.1894,120197.0443
2009-06-22 14:20:00,14.93,14.94,14.88,14.88,289983.57963875204,8.1894,8.1949,8.162,8.162,289983.5796
2009-06-22 14:25:00,14.88,14.89,14.84,14.85,157854.4061302682,8.162,8.1675,8.14,8.1455,157854.4061
2009-06-22 14:30:00,14.84,14.86,14.84,14.85,116475.09578544062,8.14,8.151,8.14,8.1455,116475.0958
2009-06-22 14:35:00,14.86,14.95,14.84,14.95,226053.6398467433,8.151,8.2004,8.14,8.2004,226053.6398
2009-06-22 14:40:00,14.95,14.97,14.94,14.97,170662.28790366722,8.2004,8.2113,8.1949,8.2113,170662.2879
2009-06-22 14:45:00,14.97,15.0,14.94,14.96,284619.5949644226,8.2113,8.2278,8.1949,8.2059,284619.595
2009-06-22 14:50:00,14.97,14.99,14.96,14.98,77285.16694033936,8.2113,8.2223,8.2059,8.2168,77285.1669
2009-06-22 14:55:00,14.97,14.98,14.93,14.93,125561.02900930488,8.2113,8.2168,8.1894,8.1894,125561.029
2009-06-22 15:00:00,14.93,15.0,14.93,14.98,196496.9896004379,8.1894,8.2278,8.1894,8.2168,196496.9896
2009-06-22 15:05:00,14.97,14.98,14.94,14.94,85604.8166392994,8.2113,8.2168,8.1949,8.1949,85604.8166
2009-06-22 15:10:00,14.94,14.97,14.94,14.96,129611.38478379858,8.1949,8.2113,8.1949,8.2059,129611.3848
2009-06-22 15:15:00,14.95,14.97,14.95,14.97,99397.92008757526,8.2004,8.2113,8.2004,8.2113,99397.9201
2009-06-22 15:20:00,14.97,14.98,14.94,14.94,114176.24521072795,8.2113,8.2168,8.1949,8.1949,114176.2452
2009-06-22 15:25:00,14.95,14.95,14.91,14.92,148549.53475643133,8.2004,8.2004,8.1784,8.1839,148549.5348
2009-06-22 15:30:00,14.92,14.95,14.9,14.91,265571.9759168035,8.1839,8.2004,8.173,8.1784,265571.9759
2009-06-22 15:35:00,14.9,14.94,14.9,14.94,99507.38916256158,8.173,8.1949,8.173,8.1949,99507.3892
2009-06-22 15:40:00,14.94,14.94,14.89,14.9,212370.00547345376,8.1949,8.1949,8.1675,8.173,212370.0055
2009-06-22 15:45:00,14.89,14.92,14.89,14.92,233278.5987958402,8.1675,8.1839,8.1675,8.1839,233278.5988
2009-06-22 15:50:00,14.91,14.92,14.85,14.88,327203.0651340996,8.1784,8.1839,8.1455,8.162,327203.0651
2009-06-22 15:55:00,14.88,14.88,14.83,14.84,596825.3968253968,8.162,8.162,8.1346,8.14,596825.3968
2009-06-23 09:30:00,14.95,15.11,14.82,14.91,398467.4329501916,8.2004,8.2881,8.1291,8.1784,398467.433
2009-06-23 09:35:00,14.9,14.96,14.89,14.9,391789.8193760263,8.173,8.2059,8.1675,8.173,391789.8194
2009-06-23 09:40:00,14.9,14.93,14.81,14.82,318226.6009852217,8.173,8.1894,8.1236,8.1291,318226.601
2009-06-23 09:45:00,14.81,14.85,14.76,14.85,312205.8018609743,8.1236,8.1455,8.0962,8.1455,312205.8019
2009-06-23 09:50:00,14.85,14.95,14.84,14.94,257471.2643678161,8.1455,8.2004,8.14,8.1949,257471.2644
2009-06-23 09:55:00,14.94,14.95,14.92,14.93,153256.70498084291,8.1949,8.2004,8.1839,8.1894,153256.705
2009-06-23 10:00:00,14.93,15.01,14.84,15.01,264696.223316913,8.1894,8.2333,8.14,8.2333,264696.2233
2009-06-23 10:05:00,15.01,15.02,14.94,15.01,254515.59934318555,8.2333,8.2388,8.1949,8.2333,254515.5993
2009-06-23 10:10:00,15.01,15.03,14.87,14.87,217186.6447728517,8.2333,8.2443,8.1565,8.1565,217186.6448
2009-06-23 10:15:00,14.87,14.92,14.81,14.91,241379.3103448276,8.1565,8.1839,8.1236,8.1784,241379.3103
2009-06-23 10:20:00,14.92,14.92,14.79,14.79,166611.9321291735,8.1839,8.1839,8.1126,8.1126,166611.9321
2009-06-23 10:25:00,14.78,14.8,14.71,14.71,142200.32840722497,8.1071,8.1181,8.0687,8.0687,142200.3284
2009-06-23 10:30:00,14.72,14.74,14.68,14.74,306294.4718117132,8.0742,8.0852,8.0523,8.0852,306294.4718
2009-06-23 10:35:00,14.74,14.76,14.66,14.67,179638.75205254517,8.0852,8.0962,8.0413,8.0468,179638.7521
2009-06-23 10:40:00,14.67,14.67,14.62,14.62,288232.074438971,8.0468,8.0468,8.0194,8.0194,288232.0744
2009-06-23 10:45:00,14.62,14.66,14.62,14.63,156869.18445539137,8.0194,8.0413,8.0194,8.0249,156869.1845
2009-06-23 10:50:00,14.63,14.64,14.59,14.62,267980.2955665025,8.0249,8.0303,8.0029,8.0194,267980.2956
2009-06-23 10:55:00,14.61,14.7,14.57,14.67,288451.01258894365,8.0139,8.0632,7.9919,8.0468,288451.0126
2009-06-23 11:00:00,14.67,14.72,14.64,14.64,156759.71538040505,8.0468,8.0742,8.0303,8.0303,156759.7154
2009-06-23 11:05:00,14.65,14.69,14.63,14.64,256376.57361795293,8.0358,8.0578,8.0249,8.0303,256376.5736
2009-06-23 11:10:00,14.63,14.69,14.63,14.65,322167.4876847291,8.0249,8.0578,8.0249,8.0358,322167.4877
2009-06-23 11:15:00,14.65,14.72,14.64,14.72,184783.79857690205,8.0358,8.0742,8.0303,8.0742,184783.7986
2009-06-23 11:20:00,14.71,14.74,14.71,14.72,99616.8582375479,8.0687,8.0852,8.0687,8.0742,99616.8582
2009-06-23 11:25:00,14.73,14.75,14.72,14.74,123371.64750957854,8.0797,8.0907,8.0742,8.0852,123371.6475
2009-06-23 11:30:00,14.74,14.78,14.73,14.78,89326.76518883416,8.0852,8.1071,8.0797,8.1071,89326.7652
2009-06-23 11:35:00,14.77,14.8,14.71,14.73,323700.0547345375,8.1016,8.1181,8.0687,8.0797,323700.0547
2009-06-23 11:40:00,14.74,14.75,14.72,14.73,75205.25451559934,8.0852,8.0907,8.0742,8.0797,75205.2545
2009-06-23 11:45:00,14.72,14.77,14.72,14.76,90311.986863711,8.0742,8.1016,8.0742,8.0962,90311.9869
2009-06-23 11:50:00,14.77,14.82,14.76,14.81,91844.55391351944,8.1016,8.1291,8.0962,8.1236,91844.5539
2009-06-23 11:55:00,14.81,14.86,14.81,14.86,118992.88451012588,8.1236,8.151,8.1236,8.151,118992.8845
2009-06-23 12:00:00,14.87,14.89,14.85,14.89,167597.15380405035,8.1565,8.1675,8.1455,8.1675,167597.1538
2009-06-23 12:05:00,14.89,14.93,14.87,14.91,187192.118226601,8.1675,8.1894,8.1565,8.1784,187192.1182
2009-06-23 12:10:00,14.91,14.91,14.87,14.88,92282.4302134647,8.1784,8.1784,8.1565,8.162,92282.4302
2009-06-23 12:15:00,14.89,14.89,14.85,14.88,48385.33114395184,8.1675,8.1675,8.1455,8.162,48385.3311
2009-06-23 12:20:00,14.89,14.96,14.88,14.95,139573.07060755338,8.1675,8.2059,8.162,8.2004,139573.0706
2009-06-23 12:25:00,14.96,14.97,14.91,14.91,218390.80459770115,8.2059,8.2113,8.1784,8.1784,218390.8046
2009-06-23 12:30:00,14.92,14.94,14.91,14.94,44334.97536945813,8.1839,8.1949,8.1784,8.1949,44334.9754
2009-06-23 12:35:00,14.94,15.05,14.94,15.02,229447.1811713191,8.1949,8.2552,8.1949,8.2388,229447.1812
2009-06-23 12:40:00,15.02,15.05,14.98,15.03,195730.70607553367,8.2388,8.2552,8.2168,8.2443,195730.7061
2009-06-23 12:45:00,15.02,15.05,15.02,15.04,130815.54460864808,8.2388,8.2552,8.2388,8.2497,130815.5446
2009-06-23 12:50:00,15.05,15.05,15.0,15.0,71264.36781609195,8.2552,8.2552,8.2278,8.2278,71264.3678
2009-06-23 12:55:00,15.0,15.02,14.98,15.01,85276.40941434045,8.2278,8.2388,8.2168,8.2333,85276.4094
2009-06-23 13:00:00,15.0,15.09,15.0,15.09,149534.75643130817,8.2278,8.2772,8.2278,8.2772,149534.7564
2009-06-23 13:05:00,15.09,15.1,15.04,15.05,172961.13847837987,8.2772,8.2827,8.2497,8.2552,172961.1385
2009-06-23 13:10:00,15.06,15.08,15.04,15.04,97318.00766283524,8.2607,8.2717,8.2497,8.2497,97318.0077
2009-06-23 13:15:00,15.04,15.05,14.99,15.05,105747.12643678162,8.2497,8.2552,8.2223,8.2552,105747.1264
2009-06-23 13:20:00,15.05,15.05,15.01,15.02,54296.66119321292,8.2552,8.2552,8.2333,8.2388,54296.6612
2009-06-23 13:25:00,15.01,15.01,14.94,14.94,98303.2293377121,8.2333,8.2333,8.1949,8.1949,98303.2293
2009-06-23 13:30:00,14.94,14.99,14.94,14.99,110235.3585112206,8.1949,8.2223,8.1949,8.2223,110235.3585
2009-06-23 13:35:00,14.98,15.03,14.98,15.02,159277.5041050903,8.2168,8.2443,8.2168,8.2388,159277.5041
2009-06-23 13:40:00,15.02,15.04,14.94,14.98,140777.23043240284,8.2388,8.2497,8.1949,8.2168,140777.2304
2009-06-23 13:45:00,14.99,14.99,14.95,14.97,64805.69239189929,8.2223,8.2223,8.2004,8.2113,64805.6924
2009-06-23 13:50:00,14.97,14.98,14.96,14.97,58675.42419266557,8.2113,8.2168,8.2059,8.2113,58675.4242
2009-06-23 13:55:00,14.98,15.01,14.95,14.95,129392.44663382597,8.2168,8.2333,8.2004,8.2004,129392.4466
2009-06-23 14:00:00,14.95,15.02,14.94,15.02,85933.22386425835,8.2004,8.2388,8.1949,8.2388,85933.2239
2009-06-23 14:05:00,15.02,15.04,15.01,15.03,50574.71264367816,8.2388,8.2497,8.2333,8.2443,50574.7126
2009-06-23 14:10:00,15.03,15.11,15.02,15.07,140558.29228243022,8.2443,8.2881,8.2388,8.2662,140558.2923
2009-06-23 14:15:00,15.07,15.11,15.06,15.09,166940.33935413248,8.2662,8.2881,8.2607,8.2772,166940.3394
2009-06-23 14:20:00,15.09,15.13,15.08,15.12,85166.94033935413,8.2772,8.2991,8.2717,8.2936,85166.9403
2009-06-23 14:25:00,15.12,15.13,15.08,15.1,178325.12315270936,8.2936,8.2991,8.2717,8.2827,178325.1232
2009-06-23 14:30:00,15.1,15.13,15.09,15.13,111548.98741105638,8.2827,8.2991,8.2772,8.2991,111548.9874
2009-06-23 14:35:00,15.13,15.15,15.12,15.14,180952.3809523809,8.2991,8.3101,8.2936,8.3046,180952.381
2009-06-23 14:40:00,15.14,15.14,15.09,15.11,215654.07772304324,8.3046,8.3046,8.2772,8.2881,215654.0777
2009-06-23 14:45:00,15.11,15.14,15.1,15.14,81992.33716475096,8.2881,8.3046,8.2827,8.3046,81992.3372
2009-06-23 14:50:00,15.14,15.19,15.13,15.17,307827.03886152164,8.3046,8.332,8.2991,8.3211,307827.0389
2009-06-23 14:55:00,15.17,15.18,15.11,15.12,172085.38587848932,8.3211,8.3265,8.2881,8.2936,172085.3859
2009-06-23 15:00:00,15.12,15.15,15.08,15.15,275533.6617405583,8.2936,8.3101,8.2717,8.3101,275533.6617
2009-06-23 15:05:00,15.15,15.15,15.07,15.07,167159.2775041051,8.3101,8.3101,8.2662,8.2662,167159.2775
2009-06-23 15:10:00,15.07,15.13,15.06,15.13,131472.35905856595,8.2662,8.2991,8.2607,8.2991,131472.3591
2009-06-23 15:15:00,15.13,15.13,15.11,15.12,109140.6677613574,8.2991,8.2991,8.2881,8.2936,109140.6678
2009-06-23 15:20:00,15.13,15.14,15.09,15.13,204926.10837438423,8.2991,8.3046,8.2772,8.2991,204926.1084
2009-06-23 15:25:00,15.13,15.19,15.12,15.19,217733.99014778325,8.2991,8.332,8.2936,8.332,217733.9901
2009-06-23 15:30:00,15.18,15.2,15.12,15.16,217952.9282977559,8.3265,8.3375,8.2936,8.3156,217952.9283
2009-06-23 15:35:00,15.17,15.18,15.15,15.17,196934.8659003832,8.3211,8.3265,8.3101,8.3211,196934.8659
2009-06-23 15:40:00,15.18,15.2,15.17,15.19,106732.34811165846,8.3265,8.3375,8.3211,8.332,106732.3481
2009-06-23 15:45:00,15.19,15.2,15.17,15.19,186316.36562671047,8.332,8.3375,8.3211,8.332,186316.3656
2009-06-23 15:50:00,15.2,15.2,15.14,15.15,421127.5314723591,8.3375,8.3375,8.3046,8.3101,421127.5315
2009-06-23 15:55:00,15.15,15.15,15.11,15.13,661740.5582922825,8.3101,8.3101,8.2881,8.2991,661740.5583
2009-06-24 09:30:00,14.97,15.21,14.9,15.15,592884.5101258894,8.2113,8.343,8.173,8.3101,592884.5101
2009-06-24 09:35:00,15.15,15.34,15.13,15.32,691954.0229885058,8.3101,8.4143,8.2991,8.4033,691954.023
2009-06-24 09:40:00,15.32,15.32,15.12,15.12,664258.3470169677,8.4033,8.4033,8.2936,8.2936,664258.347
2009-06-24 09:45:00,15.12,15.18,15.1,15.17,429118.77394636016,8.2936,8.3265,8.2827,8.3211,429118.7739
2009-06-24 09:50:00,15.17,15.17,15.03,15.05,440394.0886699508,8.3211,8.3211,8.2443,8.2552,440394.0887
2009-06-24 09:55:00,15.05,15.1,15.01,15.09,303338.80678708263,8.2552,8.2827,8.2333,8.2772,303338.8068
2009-06-24 10:00:00,15.08,15.1,14.98,15.04,548877.9419813902,8.2717,8.2827,8.2168,8.2497,548877.942
2009-06-24 10:05:00,15.04,15.09,14.99,15.04,340996.1685823755,8.2497,8.2772,8.2223,8.2497,340996.1686
2009-06-24 10:10:00,15.05,15.06,14.98,15.01,342419.2665571976,8.2552,8.2607,8.2168,8.2333,342419.2666
2009-06-24 10:15:00,15.01,15.05,14.99,15.05,176135.74165298304,8.2333,8.2552,8.2223,8.2552,176135.7417
2009-06-24 10:20:00,15.05,15.1,14.99,15.0,241160.3721948549,8.2552,8.2827,8.2223,8.2278,241160.3722
2009-06-24 10:25:00,14.99,15.08,14.99,15.04,228461.95949644223,8.2223,8.2717,8.2223,8.2497,228461.9595
2009-06-24 10:30:00,15.05,15.09,14.94,14.95,741981.3902572524,8.2552,8.2772,8.1949,8.2004,741981.3903
2009-06-24 10:35:00,14.95,14.99,14.88,14.94,389600.4378763,8.2004,8.2223,8.162,8.1949,389600.4379
2009-06-24 10:40:00,14.94,15.01,14.92,15.01,234373.28954570336,8.1949,8.2333,8.1839,8.2333,234373.2895
2009-06-24 10:45:00,15.0,15.05,14.95,15.04,396278.0514504653,8.2278,8.2552,8.2004,8.2497,396278.0515
2009-06-24 10:50:00,15.04,15.04,14.94,14.95,218281.33552271483,8.2497,8.2497,8.1949,8.2004,218281.3355
2009-06-24 10:55:00,14.95,14.96,14.91,14.94,174822.11275314723,8.2004,8.2059,8.1784,8.1949,174822.1128
2009-06-24 11:00:00,14.94,14.96,14.93,14.94,151067.3234811166,8.1949,8.2059,8.1894,8.1949,151067.3235
2009-06-24 11:05:00,14.94,14.94,14.85,14.88,273453.7493158183,8.1949,8.1949,8.1455,8.162,273453.7493
2009-06-24 11:10:00,14.88,14.92,14.83,14.84,248494.8002189381,8.162,8.1839,8.1346,8.14,248494.8002
2009-06-24 11:15:00,14.84,14.88,14.83,14.83,104871.37383689109,8.14,8.162,8.1346,8.1346,104871.3738
2009-06-24 11:20:00,14.83,14.84,14.82,14.82,114395.1833607006,8.1346,8.14,8.1291,8.1291,114395.1834
2009-06-24 11:25:00,14.82,14.85,14.8,14.8,172523.2621784346,8.1291,8.1455,8.1181,8.1181,172523.2622
2009-06-24 11:30:00,14.81,14.83,14.77,14.8,148440.065681445,8.1236,8.1346,8.1016,8.1181,148440.0657
2009-06-24 11:35:00,14.8,14.82,14.77,14.77,174493.7055281883,8.1181,8.1291,8.1016,8.1016,174493.7055
2009-06-24 11:40:00,14.77,14.81,14.71,14.79,420689.6551724138,8.1016,8.1236,8.0687,8.1126,420689.6552
2009-06-24 11:45:00,14.78,14.83,14.76,14.76,103119.86863711002,8.1071,8.1346,8.0962,8.0962,103119.8686
2009-06-24 11:50:00,14.76,14.82,14.76,14.8,118226.60098522168,8.0962,8.1291,8.0962,8.1181,118226.601
2009-06-24 11:55:00,14.8,14.82,14.79,14.81,66885.6048166393,8.1181,8.1291,8.1126,8.1236,66885.6048
2009-06-24 12:00:00,14.82,14.83,14.76,14.76,90093.04871373838,8.1291,8.1346,8.0962,8.0962,90093.0487
2009-06-24 12:05:00,14.77,14.8,14.76,14.79,107389.16256157636,8.1016,8.1181,8.0962,8.1126,107389.1626
2009-06-24 12:10:00,14.79,14.8,14.78,14.78,47619.04761904762,8.1126,8.1181,8.1071,8.1071,47619.0476
2009-06-24 12:15:00,14.79,14.79,14.71,14.71,105090.31198686371,8.1126,8.1126,8.0687,8.0687,105090.312
2009-06-24 12:20:00,14.71,14.73,14.7,14.7,178762.99945265462,8.0687,8.0797,8.0632,8.0632,178762.9995
2009-06-24 12:25:00,14.71,14.73,14.7,14.72,177339.90147783252,8.0687,8.0797,8.0632,8.0742,177339.9015
2009-06-24 12:30:00,14.72,14.72,14.7,14.71,99726.3273125342,8.0742,8.0742,8.0632,8.0687,99726.3273
2009-06-24 12:35:00,14.71,14.72,14.7,14.71,79474.54844006569,8.0687,8.0742,8.0632,8.0687,79474.5484
2009-06-24 12:40:00,14.7,14.71,14.63,14.65,411603.7219485496,8.0632,8.0687,8.0249,8.0358,411603.7219
2009-06-24 12:45:00,14.65,14.7,14.64,14.69,65790.91406677614,8.0358,8.0632,8.0303,8.0578,65790.9141
2009-06-24 12:50:00,14.69,14.7,14.65,14.68,89436.23426382047,8.0578,8.0632,8.0358,8.0523,89436.2343
2009-06-24 12:55:00,14.68,14.71,14.65,14.7,188834.15435139573,8.0523,8.0687,8.0358,8.0632,188834.1544
2009-06-24 13:00:00,14.7,14.73,14.67,14.68,117679.2556102901,8.0632,8.0797,8.0468,8.0523,117679.2556
2009-06-24 13:05:00,14.67,14.71,14.67,14.71,44882.32074438971,8.0468,8.0687,8.0468,8.0687,44882.3207
2009-06-24 13:10:00,14.71,14.71,14.67,14.68,55719.75916803503,8.0687,8.0687,8.0468,8.0523,55719.7592
2009-06-24 13:15:00,14.67,14.69,14.66,14.67,67651.88834154351,8.0468,8.0578,8.0413,8.0468,67651.8883
2009-06-24 13:20:00,14.66,14.69,14.66,14.69,71921.18226600986,8.0413,8.0578,8.0413,8.0578,71921.1823
2009-06-24 13:25:00,14.69,14.69,14.66,14.67,102353.5851122058,8.0578,8.0578,8.0413,8.0468,102353.5851
2009-06-24 13:30:00,14.67,14.69,14.66,14.67,66447.72851669404,8.0468,8.0578,8.0413,8.0468,66447.7285
2009-06-24 13:35:00,14.67,14.7,14.66,14.7,105747.12643678162,8.0468,8.0632,8.0413,8.0632,105747.1264
2009-06-24 13:40:00,14.7,14.75,14.69,14.72,109578.54406130267,8.0632,8.0907,8.0578,8.0742,109578.5441
2009-06-24 13:45:00,14.72,14.73,14.7,14.7,88122.60536398468,8.0742,8.0797,8.0632,8.0632,88122.6054
2009-06-24 13:50:00,14.7,14.7,14.66,14.67,35249.04214559387,8.0632,8.0632,8.0413,8.0468,35249.0421
2009-06-24 13:55:00,14.66,14.68,14.66,14.68,49370.552818828684,8.0413,8.0523,8.0413,8.0523,49370.5528
2009-06-24 14:00:00,14.67,14.73,14.67,14.72,132457.5807334428,8.0468,8.0797,8.0468,8.0742,132457.5807
2009-06-24 14:05:00,14.72,14.73,14.7,14.71,175807.3344280241,8.0742,8.0797,8.0632,8.0687,175807.3344
2009-06-24 14:10:00,14.71,14.73,14.7,14.71,78927.2030651341,8.0687,8.0797,8.0632,8.0687,78927.2031
2009-06-24 14:15:00,14.7,14.75,14.69,14.73,162889.98357963876,8.0632,8.0907,8.0578,8.0797,162889.9836
2009-06-24 14:20:00,14.73,14.76,14.65,14.66,351833.6070060208,8.0797,8.0962,8.0358,8.0413,351833.607
2009-06-24 14:25:00,14.66,14.69,14.62,14.63,615654.0777230433,8.0413,8.0578,8.0194,8.0249,615654.0777
2009-06-24 14:30:00,14.62,14.67,14.62,14.66,481007.11548987415,8.0194,8.0468,8.0194,8.0413,481007.1155
2009-06-24 14:35:00,14.66,14.66,14.57,14.6,443021.3464696224,8.0413,8.0413,7.9919,8.0084,443021.3465
2009-06-24 14:40:00,14.6,14.66,14.58,14.65,255938.69731800767,8.0084,8.0413,7.9974,8.0358,255938.6973
2009-06-24 14:45:00,14.65,14.7,14.63,14.65,197044.33497536948,8.0358,8.0632,8.0249,8.0358,197044.335
2009-06-24 14:50:00,14.65,14.73,14.65,14.7,210180.62397372743,8.0358,8.0797,8.0358,8.0632,210180.624
2009-06-24 14:55:00,14.7,14.73,14.63,14.66,244334.9753694581,8.0632,8.0797,8.0249,8.0413,244334.9754
2009-06-24 15:00:00,14.67,14.69,14.62,14.63,204159.82484948004,8.0468,8.0578,8.0194,8.0249,204159.8248
2009-06-24 15:05:00,14.63,14.63,14.53,14.54,236891.07827038865,8.0249,8.0249,7.97,7.9755,236891.0783
2009-06-24 15:10:00,14.53,14.58,14.52,14.58,254844.0065681445,7.97,7.9974,7.9645,7.9974,254844.0066
2009-06-24 15:15:00,14.58,14.59,14.52,14.55,169896.004378763,7.9974,8.0029,7.9645,7.981,169896.0044
2009-06-24 15:20:00,14.56,14.6,14.53,14.58,294362.34263820475,7.9865,8.0084,7.97,7.9974,294362.3426
2009-06-24 15:25:00,14.58,14.62,14.55,14.6,86918.4455391352,7.9974,8.0194,7.981,8.0084,86918.4455
2009-06-24 15:30:00,14.59,14.63,14.57,14.6,266009.85221674875,8.0029,8.0249,7.9919,8.0084,266009.8522
2009-06-24 15:35:00,14.59,14.61,14.56,14.61,211932.1291735085,8.0029,8.0139,7.9865,8.0139,211932.1292
2009-06-24 15:40:00,14.6,14.62,14.53,14.59,388615.2162014231,8.0084,8.0194,7.97,8.0029,388615.2162
2009-06-24 15:45:00,14.59,14.64,14.59,14.63,328297.7558839628,8.0029,8.0303,8.0029,8.0249,328297.7559
2009-06-24 15:50:00,14.63,14.66,14.6,14.62,362780.51450465247,8.0249,8.0413,8.0084,8.0194,362780.5145
2009-06-24 15:55:00,14.63,14.66,14.62,14.63,548330.5966064587,8.0249,8.0413,8.0194,8.0249,548330.5966
2009-06-25 09:30:00,14.62,14.64,14.56,14.58,220032.8407224959,8.0194,8.0303,7.9865,7.9974,220032.8407
2009-06-25 09:35:00,14.57,14.61,14.53,14.59,203284.0722495895,7.9919,8.0139,7.97,8.0029,203284.0722
2009-06-25 09:40:00,14.61,14.75,14.59,14.7,234920.6349206349,8.0139,8.0907,8.0029,8.0632,234920.6349
2009-06-25 09:45:00,14.7,14.73,14.68,14.68,245758.07334428024,8.0632,8.0797,8.0523,8.0523,245758.0733
2009-06-25 09:50:00,14.67,14.77,14.63,14.73,341871.921182266,8.0468,8.1016,8.0249,8.0797,341871.9212
2009-06-25 09:55:00,14.73,14.78,14.71,14.74,183141.7624521073,8.0797,8.1071,8.0687,8.0852,183141.7625
2009-06-25 10:00:00,14.74,14.88,14.73,14.76,307060.7553366174,8.0852,8.162,8.0797,8.0962,307060.7553
2009-06-25 10:05:00,14.75,14.84,14.73,14.78,271373.8368910783,8.0907,8.14,8.0797,8.1071,271373.8369
2009-06-25 10:10:00,14.77,14.85,14.73,14.73,357088.122605364,8.1016,8.1455,8.0797,8.0797,357088.1226
2009-06-25 10:15:00,14.76,14.83,14.73,14.79,232621.7843459223,8.0962,8.1346,8.0797,8.1126,232621.7843
2009-06-25 10:20:00,14.79,14.82,14.67,14.69,242911.877394636,8.1126,8.1291,8.0468,8.0578,242911.8774
2009-06-25 10:25:00,14.69,14.74,14.67,14.73,214121.5106732348,8.0578,8.0852,8.0468,8.0797,214121.5107
2009-06-25 10:30:00,14.73,14.76,14.68,14.69,134646.96223316912,8.0797,8.0962,8.0523,8.0578,134646.9622
2009-06-25 10:35:00,14.69,14.79,14.69,14.73,156978.65353037766,8.0578,8.1126,8.0578,8.0797,156978.6535
2009-06-25 10:40:00,14.73,14.77,14.73,14.73,88998.35796387521,8.0797,8.1016,8.0797,8.0797,88998.358
2009-06-25 10:45:00,14.74,14.75,14.71,14.71,106622.87903667217,8.0852,8.0907,8.0687,8.0687,106622.879
2009-06-25 10:50:00,14.7,14.73,14.68,14.73,92063.49206349209,8.0632,8.0797,8.0523,8.0797,92063.4921
2009-06-25 10:55:00,14.73,14.73,14.66,14.71,114395.1833607006,8.0797,8.0797,8.0413,8.0687,114395.1834
2009-06-25 11:00:00,14.7,14.74,14.67,14.74,130268.19923371648,8.0632,8.0852,8.0468,8.0852,130268.1992
2009-06-25 11:05:00,14.74,14.78,14.73,14.77,115927.75041050903,8.0852,8.1071,8.0797,8.1016,115927.7504
2009-06-25 11:10:00,14.77,14.81,14.76,14.78,292610.83743842365,8.1016,8.1236,8.0962,8.1071,292610.8374
2009-06-25 11:15:00,14.78,14.79,14.73,14.78,133223.86425834702,8.1071,8.1126,8.0797,8.1071,133223.8643
2009-06-25 11:20:00,14.77,14.85,14.77,14.84,145593.86973180078,8.1016,8.1455,8.1016,8.14,145593.8697
2009-06-25 11:25:00,14.84,14.86,14.83,14.85,207662.83524904217,8.14,8.151,8.1346,8.1455,207662.8352
2009-06-25 11:30:00,14.85,14.92,14.84,14.92,173617.95292829775,8.1455,8.1839,8.14,8.1839,173617.9529
2009-06-25 11:35:00,14.92,14.98,14.92,14.94,210946.90749863168,8.1839,8.2168,8.1839,8.1949,210946.9075
2009-06-25 11:40:00,14.94,15.0,14.94,14.97,305966.06458675425,8.1949,8.2278,8.1949,8.2113,305966.0646
2009-06-25 11:45:00,14.96,15.01,14.94,15.01,186973.1800766284,8.2059,8.2333,8.1949,8.2333,186973.1801
2009-06-25 11:50:00,15.01,15.03,14.98,15.02,202079.91242474003,8.2333,8.2443,8.2168,8.2388,202079.9124
2009-06-25 11:55:00,15.02,15.07,14.99,15.06,309250.13683634374,8.2388,8.2662,8.2223,8.2607,309250.1368
2009-06-25 12:00:00,15.05,15.09,15.01,15.06,276847.2906403941,8.2552,8.2772,8.2333,8.2607,276847.2906
2009-06-25 12:05:00,15.06,15.11,15.05,15.07,283196.4969896005,8.2607,8.2881,8.2552,8.2662,283196.497
2009-06-25 12:10:00,15.07,15.07,15.03,15.05,118336.070060208,8.2662,8.2662,8.2443,8.2552,118336.0701
2009-06-25 12:15:00,15.05,15.09,15.05,15.09,117898.19376026271,8.2552,8.2772,8.2552,8.2772,117898.1938
2009-06-25 12:20:00,15.09,15.15,15.08,15.14,139244.66338259442,8.2772,8.3101,8.2717,8.3046,139244.6634
2009-06-25 12:25:00,15.14,15.15,15.08,15.08,160700.60207991244,8.3046,8.3101,8.2717,8.2717,160700.6021
2009-06-25 12:30:00,15.09,15.12,15.03,15.04,129173.50848385332,8.2772,8.2936,8.2443,8.2497,129173.5085
2009-06-25 12:35:00,15.03,15.06,15.01,15.06,107827.03886152162,8.2443,8.2607,8.2333,8.2607,107827.0389
2009-06-25 12:40:00,15.06,15.07,15.05,15.06,49151.61466885605,8.2607,8.2662,8.2552,8.2607,49151.6147
2009-06-25 12:45:00,15.06,15.11,15.06,15.11,50027.36726874658,8.2607,8.2881,8.2607,8.2881,50027.3673
2009-06-25 12:50:00,15.11,15.12,15.09,15.09,85385.87848932677,8.2881,8.2936,8.2772,8.2772,85385.8785
2009-06-25 12:55:00,15.09,15.1,15.05,15.07,109688.013136289,8.2772,8.2827,8.2552,8.2662,109688.0131
2009-06-25 13:00:00,15.07,15.12,15.06,15.12,142747.67378215655,8.2662,8.2936,8.2607,8.2936,142747.6738
2009-06-25 13:05:00,15.11,15.22,15.11,15.22,317679.2556102901,8.2881,8.3485,8.2881,8.3485,317679.2556
2009-06-25 13:10:00,15.22,15.22,15.18,15.2,156102.90093048714,8.3485,8.3485,8.3265,8.3375,156102.9009
2009-06-25 13:15:00,15.2,15.24,15.19,15.24,138587.8489326765,8.3375,8.3594,8.332,8.3594,138587.8489
2009-06-25 13:20:00,15.24,15.26,15.21,15.22,145703.3388067871,8.3594,8.3704,8.343,8.3485,145703.3388
2009-06-25 13:25:00,15.21,15.26,15.21,15.22,101368.36343732895,8.343,8.3704,8.343,8.3485,101368.3634
2009-06-25 13:30:00,15.22,15.23,15.2,15.2,66338.25944170772,8.3485,8.354,8.3375,8.3375,66338.2594
2009-06-25 13:35:00,15.2,15.21,15.2,15.21,50355.77449370553,8.3375,8.343,8.3375,8.343,50355.7745
2009-06-25 13:40:00,15.21,15.21,15.14,15.15,92939.2446633826,8.343,8.343,8.3046,8.3101,92939.2447
2009-06-25 13:45:00,15.14,15.16,15.12,15.12,97865.35303776684,8.3046,8.3156,8.2936,8.2936,97865.353
2009-06-25 13:50:00,15.13,15.15,15.11,15.15,76956.75971538041,8.2991,8.3101,8.2881,8.3101,76956.7597
2009-06-25 13:55:00,15.15,15.15,15.12,15.12,67651.88834154351,8.3101,8.3101,8.2936,8.2936,67651.8883
2009-06-25 14:00:00,15.13,15.14,15.04,15.05,153804.0503557745,8.2991,8.3046,8.2497,8.2552,153804.0504
2009-06-25 14:05:00,15.05,15.07,15.02,15.02,173946.3601532567,8.2552,8.2662,8.2388,8.2388,173946.3602
2009-06-25 14:10:00,15.02,15.07,14.99,15.0,142200.32840722497,8.2388,8.2662,8.2223,8.2278,142200.3284
2009-06-25 14:15:00,15.0,15.0,14.95,14.96,110454.29666119322,8.2278,8.2278,8.2004,8.2059,110454.2967
2009-06-25 14:20:00,14.96,15.03,14.95,15.03,149863.1636562671,8.2059,8.2443,8.2004,8.2443,149863.1637
2009-06-25 14:25:00,15.03,15.07,15.03,15.07,109140.6677613574,8.2443,8.2662,8.2443,8.2662,109140.6678
2009-06-25 14:30:00,15.07,15.07,15.04,15.07,93048.71373836893,8.2662,8.2662,8.2497,8.2662,93048.7137
2009-06-25 14:35:00,15.07,15.09,15.05,15.05,110673.23481116584,8.2662,8.2772,8.2552,8.2552,110673.2348
2009-06-25 14:40:00,15.05,15.11,15.05,15.11,203393.5413245758,8.2552,8.2881,8.2552,8.2881,203393.5413
2009-06-25 14:45:00,15.11,15.15,15.1,15.15,170552.8188286809,8.2881,8.3101,8.2827,8.3101,170552.8188
2009-06-25 14:50:00,15.13,15.16,15.12,15.14,150629.44718117133,8.2991,8.3156,8.2936,8.3046,150629.4472
2009-06-25 14:55:00,15.14,15.2,15.14,15.16,130487.13738368911,8.3046,8.3375,8.3046,8.3156,130487.1374
2009-06-25 15:00:00,15.16,15.16,15.13,15.15,82977.5588396278,8.3156,8.3156,8.2991,8.3101,82977.5588
2009-06-25 15:05:00,15.14,15.2,15.14,15.19,93267.65188834154,8.3046,8.3375,8.3046,8.332,93267.6519
2009-06-25 15:10:00,15.19,15.2,15.16,15.16,133004.92610837438,8.332,8.3375,8.3156,8.3156,133004.9261
2009-06-25 15:15:00,15.16,15.17,15.12,15.14,98193.7602627258,8.3156,8.3211,8.2936,8.3046,98193.7603
2009-06-25 15:20:00,15.13,15.15,15.12,15.13,161247.94745484402,8.2991,8.3101,8.2936,8.2991,161247.9475
2009-06-25 15:25:00,15.13,15.18,15.13,15.18,162671.04542966612,8.2991,8.3265,8.2991,8.3265,162671.0454
2009-06-25 15:30:00,15.18,15.18,15.12,15.13,195621.2370005473,8.3265,8.3265,8.2936,8.2991,195621.237
2009-06-25 15:35:00,15.13,15.16,15.12,15.15,320306.5134099617,8.2991,8.3156,8.2936,8.3101,320306.5134
2009-06-25 15:40:00,15.15,15.19,15.15,15.17,190366.72140120412,8.3101,8.332,8.3101,8.3211,190366.7214
2009-06-25 15:45:00,15.16,15.22,15.15,15.21,155555.55555555556,8.3156,8.3485,8.3101,8.343,155555.5556
2009-06-25 15:50:00,15.2,15.21,15.16,15.19,272796.9348659004,8.3375,8.343,8.3156,8.332,272796.9349
2009-06-25 15:55:00,15.19,15.24,15.18,15.24,705856.5955117679,8.332,8.3594,8.3265,8.3594,705856.5955
2009-06-26 09:30:00,15.09,15.15,14.95,15.04,284400.65681444993,8.2772,8.3101,8.2004,8.2497,284400.6568
2009-06-26 09:35:00,15.04,15.05,14.92,14.98,202189.38149972635,8.2497,8.2552,8.1839,8.2168,202189.3815
2009-06-26 09:40:00,14.98,15.1,14.97,15.1,129939.79200875752,8.2168,8.2827,8.2113,8.2827,129939.792
2009-06-26 09:45:00,15.1,15.1,14.98,14.98,165955.1176792556,8.2827,8.2827,8.2168,8.2168,165955.1177
2009-06-26 09:50:00,14.98,14.99,14.91,14.96,169677.06622879038,8.2168,8.2223,8.1784,8.2059,169677.0662
2009-06-26 09:55:00,14.96,15.0,14.91,14.93,123700.0547345375,8.2059,8.2278,8.1784,8.1894,123700.0547
2009-06-26 10:00:00,14.93,14.98,14.84,14.87,195292.8297755884,8.1894,8.2168,8.14,8.1565,195292.8298
2009-06-26 10:05:00,14.87,14.98,14.84,14.88,215325.6704980843,8.1565,8.2168,8.14,8.162,215325.6705
2009-06-26 10:10:00,14.87,14.88,14.83,14.84,116475.09578544062,8.1565,8.162,8.1346,8.14,116475.0958
2009-06-26 10:15:00,14.85,14.94,14.84,14.94,99069.51286261632,8.1455,8.1949,8.14,8.1949,99069.5129
2009-06-26 10:20:00,14.94,14.98,14.91,14.96,181171.3191023536,8.1949,8.2168,8.1784,8.2059,181171.3191
2009-06-26 10:25:00,14.96,14.97,14.92,14.96,58128.07881773399,8.2059,8.2113,8.1839,8.2059,58128.0788
2009-06-26 10:30:00,14.96,15.0,14.96,15.0,73015.87301587302,8.2059,8.2278,8.2059,8.2278,73015.873
2009-06-26 10:35:00,15.0,15.06,14.96,14.96,163108.92172961138,8.2278,8.2607,8.2059,8.2059,163108.9217
2009-06-26 10:40:00,14.95,15.02,14.92,14.94,86918.4455391352,8.2004,8.2388,8.1839,8.1949,86918.4455
2009-06-26 10:45:00,14.94,14.97,14.91,14.97,121510.67323481115,8.1949,8.2113,8.1784,8.2113,121510.6732
2009-06-26 10:50:00,14.98,14.99,14.91,14.91,34044.88232074439,8.2168,8.2223,8.1784,8.1784,34044.8823
2009-06-26 10:55:00,14.91,14.98,14.91,14.94,70060.20799124248,8.1784,8.2168,8.1784,8.1949,70060.208
2009-06-26 11:00:00,14.94,14.94,14.85,14.88,98193.7602627258,8.1949,8.1949,8.1455,8.162,98193.7603
2009-06-26 11:05:00,14.89,14.95,14.87,14.91,144280.24083196497,8.1675,8.2004,8.1565,8.1784,144280.2408
2009-06-26 11:10:00,14.91,14.92,14.88,14.89,60864.8056923919,8.1784,8.1839,8.162,8.1675,60864.8057
2009-06-26 11:15:00,14.89,14.91,14.86,14.88,59551.17679255611,8.1675,8.1784,8.151,8.162,59551.1768
2009-06-26 11:20:00,14.88,14.89,14.84,14.84,67104.54296661193,8.162,8.1675,8.14,8.14,67104.543
2009-06-26 11:25:00,14.84,14.88,14.84,14.87,55610.29009304872,8.14,8.162,8.14,8.1565,55610.2901
2009-06-26 11:30:00,14.87,14.88,14.84,14.85,33278.598795840175,8.1565,8.162,8.14,8.1455,33278.5988
2009-06-26 11:35:00,14.85,14.87,14.84,14.84,61740.55829228243,8.1455,8.1565,8.14,8.14,61740.5583
2009-06-26 11:40:00,14.84,14.85,14.82,14.82,109797.48221127532,8.14,8.1455,8.1291,8.1291,109797.4822
2009-06-26 11:45:00,14.82,14.84,14.81,14.82,80350.30103995622,8.1291,8.14,8.1236,8.1291,80350.301
2009-06-26 11:50:00,14.82,14.83,14.81,14.82,109140.6677613574,8.1291,8.1346,8.1236,8.1291,109140.6678
2009-06-26 11:55:00,14.82,14.84,14.81,14.84,51450.465243568695,8.1291,8.14,8.1236,8.14,51450.4652
2009-06-26 12:00:00,14.84,14.89,14.83,14.87,98960.04378763,8.14,8.1675,8.1346,8.1565,98960.0438
2009-06-26 12:05:00,14.87,14.89,14.85,14.86,73563.2183908046,8.1565,8.1675,8.1455,8.151,73563.2184
2009-06-26 12:10:00,14.86,14.88,14.85,14.88,40722.49589490969,8.151,8.162,8.1455,8.162,40722.4959
2009-06-26 12:15:00,14.87,14.88,14.86,14.87,37985.76902025178,8.1565,8.162,8.151,8.1565,37985.769
2009-06-26 12:20:00,14.87,14.88,14.85,14.87,52107.27969348659,8.1565,8.162,8.1455,8.1565,52107.2797
2009-06-26 12:25:00,14.88,14.88,14.86,14.87,32621.78434592228,8.162,8.162,8.151,8.1565,32621.7843
2009-06-26 12:30:00,14.86,14.89,14.86,14.89,37766.83087027915,8.151,8.1675,8.151,8.1675,37766.8309
2009-06-26 12:35:00,14.89,14.93,14.88,14.92,71264.36781609195,8.1675,8.1894,8.162,8.1839,71264.3678
2009-06-26 12:40:00,14.93,14.95,14.93,14.93,100273.6726874658,8.1894,8.2004,8.1894,8.1894,100273.6727
2009-06-26 12:45:00,14.94,14.95,14.91,14.95,116803.50301039957,8.1949,8.2004,8.1784,8.2004,116803.503
2009-06-26 12:50:00,14.95,14.97,14.94,14.96,45977.01149425288,8.2004,8.2113,8.1949,8.2059,45977.0115
2009-06-26 12:55:00,14.97,15.0,14.97,14.98,78489.32676518883,8.2113,8.2278,8.2113,8.2168,78489.3268
2009-06-26 13:00:00,14.98,15.01,14.94,14.94,102134.64696223318,8.2168,8.2333,8.1949,8.1949,102134.647
2009-06-26 13:05:00,14.94,14.96,14.93,14.94,107717.56978653531,8.1949,8.2059,8.1894,8.1949,107717.5698
2009-06-26 13:10:00,14.94,14.94,14.94,14.94,18938.14997263273,8.1949,8.1949,8.1949,8.1949,18938.15
2009-06-26 13:15:00,14.94,14.97,14.94,14.95,68199.2337164751,8.1949,8.2113,8.1949,8.2004,68199.2337
2009-06-26 13:20:00,14.95,14.95,14.94,14.94,30432.40284619595,8.2004,8.2004,8.1949,8.1949,30432.4028
2009-06-26 13:25:00,14.94,14.94,14.92,14.92,59113.30049261084,8.1949,8.1949,8.1839,8.1839,59113.3005
2009-06-26 13:30:00,14.92,14.93,14.86,14.87,91406.67761357415,8.1839,8.1894,8.151,8.1565,91406.6776
2009-06-26 13:35:00,14.87,14.89,14.86,14.87,67761.35741652983,8.1565,8.1675,8.151,8.1565,67761.3574
2009-06-26 13:40:00,14.86,14.89,14.86,14.89,31964.96989600438,8.151,8.1675,8.151,8.1675,31964.9699
2009-06-26 13:45:00,14.89,14.9,14.87,14.89,58456.486042692944,8.1675,8.173,8.1565,8.1675,58456.486
2009-06-26 13:50:00,14.89,14.9,14.89,14.9,25834.701696770662,8.1675,8.173,8.1675,8.173,25834.7017
2009-06-26 13:55:00,14.9,14.91,14.86,14.87,96113.84783798576,8.173,8.1784,8.151,8.1565,96113.8478
2009-06-26 14:00:00,14.86,14.88,14.85,14.87,66009.85221674877,8.151,8.162,8.1455,8.1565,66009.8522
2009-06-26 14:05:00,14.86,14.87,14.85,14.86,62068.96551724138,8.151,8.1565,8.1455,8.151,62068.9655
2009-06-26 14:10:00,14.85,14.87,14.85,14.86,40613.026819923376,8.1455,8.1565,8.1455,8.151,40613.0268
2009-06-26 14:15:00,14.87,14.87,14.86,14.86,49261.08374384237,8.1565,8.1565,8.151,8.151,49261.0837
2009-06-26 14:20:00,14.87,14.89,14.85,14.86,124356.8691844554,8.1565,8.1675,8.1455,8.151,124356.8692
2009-06-26 14:25:00,14.86,14.86,14.85,14.86,32840.72249589491,8.151,8.151,8.1455,8.151,32840.7225
2009-06-26 14:30:00,14.85,14.86,14.85,14.85,21893.814997263275,8.1455,8.151,8.1455,8.1455,21893.815
2009-06-26 14:35:00,14.85,14.86,14.82,14.82,208648.056923919,8.1455,8.151,8.1291,8.1291,208648.0569
2009-06-26 14:40:00,14.83,14.85,14.81,14.84,134318.55500821018,8.1346,8.1455,8.1236,8.14,134318.555
2009-06-26 14:45:00,14.84,14.86,14.84,14.85,98960.04378763,8.14,8.151,8.14,8.1455,98960.0438
2009-06-26 14:50:00,14.84,14.86,14.84,14.86,58675.42419266557,8.14,8.151,8.14,8.151,58675.4242
2009-06-26 14:55:00,14.86,14.89,14.85,14.89,65790.91406677614,8.151,8.1675,8.1455,8.1675,65790.9141
2009-06-26 15:00:00,14.89,14.92,14.88,14.91,154022.98850574714,8.1675,8.1839,8.162,8.1784,154022.9885
2009-06-26 15:05:00,14.92,14.94,14.91,14.94,168582.37547892722,8.1839,8.1949,8.1784,8.1949,168582.3755
2009-06-26 15:10:00,14.94,14.96,14.94,14.95,205254.5155993432,8.1949,8.2059,8.1949,8.2004,205254.5156
2009-06-26 15:15:00,14.94,14.95,14.94,14.95,174822.11275314723,8.1949,8.2004,8.1949,8.2004,174822.1128
2009-06-26 15:20:00,14.95,14.95,14.92,14.94,297318.00766283524,8.2004,8.2004,8.1839,8.1949,297318.0077
2009-06-26 15:25:00,14.94,14.98,14.94,14.96,319211.8226600985,8.1949,8.2168,8.1949,8.2059,319211.8227
2009-06-26 15:30:00,14.97,15.04,14.96,15.03,394088.66995073896,8.2113,8.2497,8.2059,8.2443,394088.67
2009-06-26 15:35:00,15.03,15.05,15.03,15.04,155774.4937055282,8.2443,8.2552,8.2443,8.2497,155774.4937
2009-06-26 15:40:00,15.05,15.14,15.05,15.13,568035.0301039957,8.2552,8.3046,8.2552,8.2991,568035.0301
2009-06-26 15:45:00,15.14,15.14,15.1,15.12,580186.0974274768,8.3046,8.3046,8.2827,8.2936,580186.0974
2009-06-26 15:50:00,15.13,15.13,15.04,15.04,565407.7723043241,8.2991,8.2991,8.2497,8.2497,565407.7723
2009-06-26 15:55:00,15.05,15.08,15.0,15.01,795292.8297755885,8.2552,8.2717,8.2278,8.2333,795292.8298
2009-06-29 09:30:00,15.19,15.32,15.19,15.26,217077.17569786537,8.332,8.4033,8.332,8.3704,217077.1757
2009-06-29 09:35:00,15.26,15.3,15.15,15.16,447837.9857690203,8.3704,8.3924,8.3101,8.3156,447837.9858
2009-06-29 09:40:00,15.15,15.25,15.11,15.23,297318.00766283524,8.3101,8.3649,8.2881,8.354,297318.0077
2009-06-29 09:45:00,15.24,15.26,15.16,15.21,275533.6617405583,8.3594,8.3704,8.3156,8.343,275533.6617
2009-06-29 09:50:00,15.21,15.23,15.13,15.14,141434.04488232074,8.343,8.354,8.2991,8.3046,141434.0449
2009-06-29 09:55:00,15.14,15.18,15.14,15.15,206349.2063492064,8.3046,8.3265,8.3046,8.3101,206349.2063
2009-06-29 10:00:00,15.15,15.23,15.14,15.21,286261.6310892173,8.3101,8.354,8.3046,8.343,286261.6311
2009-06-29 10:05:00,15.21,15.25,15.16,15.24,191023.53585112203,8.343,8.3649,8.3156,8.3594,191023.5359
2009-06-29 10:10:00,15.24,15.27,15.2,15.27,197153.80405035577,8.3594,8.3759,8.3375,8.3759,197153.8041
2009-06-29 10:15:00,15.26,15.27,15.22,15.26,135084.8385331144,8.3704,8.3759,8.3485,8.3704,135084.8385
2009-06-29 10:20:00,15.26,15.3,15.25,15.25,151833.6070060208,8.3704,8.3924,8.3649,8.3649,151833.607
2009-06-29 10:25:00,15.25,15.26,15.21,15.26,141105.6376573618,8.3649,8.3704,8.343,8.3704,141105.6377
2009-06-29 10:30:00,15.26,15.32,15.26,15.3,169567.59715380406,8.3704,8.4033,8.3704,8.3924,169567.5972
2009-06-29 10:35:00,15.3,15.34,15.26,15.33,183798.5769020252,8.3924,8.4143,8.3704,8.4088,183798.5769
2009-06-29 10:40:00,15.33,15.34,15.3,15.33,89655.1724137931,8.4088,8.4143,8.3924,8.4088,89655.1724
2009-06-29 10:45:00,15.33,15.37,15.32,15.37,139244.66338259442,8.4088,8.4308,8.4033,8.4308,139244.6634
2009-06-29 10:50:00,15.37,15.38,15.35,15.37,229666.1193212917,8.4308,8.4362,8.4198,8.4308,229666.1193
2009-06-29 10:55:00,15.37,15.37,15.35,15.36,96113.84783798576,8.4308,8.4308,8.4198,8.4253,96113.8478
2009-06-29 11:00:00,15.36,15.37,15.34,15.37,227805.14504652435,8.4253,8.4308,8.4143,8.4308,227805.145
2009-06-29 11:05:00,15.37,15.37,15.28,15.3,201094.6907498632,8.4308,8.4308,8.3814,8.3924,201094.6907
2009-06-29 11:10:00,15.3,15.3,15.26,15.28,97318.00766283524,8.3924,8.3924,8.3704,8.3814,97318.0077
2009-06-29 11:15:00,15.27,15.28,15.25,15.25,99507.38916256158,8.3759,8.3814,8.3649,8.3649,99507.3892
2009-06-29 11:20:00,15.25,15.26,15.21,15.24,159168.03503010402,8.3649,8.3704,8.343,8.3594,159168.035
2009-06-29 11:25:00,15.24,15.26,15.23,15.26,130487.13738368911,8.3594,8.3704,8.354,8.3704,130487.1374
2009-06-29 11:30:00,15.26,15.26,15.24,15.25,58894.36234263821,8.3704,8.3704,8.3594,8.3649,58894.3623
2009-06-29 11:35:00,15.25,15.25,15.24,15.25,74986.31636562671,8.3649,8.3649,8.3594,8.3649,74986.3164
2009-06-29 11:40:00,15.24,15.25,15.21,15.21,98741.10563765735,8.3594,8.3649,8.343,8.343,98741.1056
2009-06-29 11:45:00,15.21,15.24,15.2,15.23,131581.82813355228,8.343,8.3594,8.3375,8.354,131581.8281
2009-06-29 11:50:00,15.23,15.24,15.22,15.23,29994.526546250687,8.354,8.3594,8.3485,8.354,29994.5265
2009-06-29 11:55:00,15.24,15.27,15.23,15.26,117569.78653530378,8.3594,8.3759,8.354,8.3704,117569.7865
2009-06-29 12:00:00,15.26,15.27,15.18,15.18,137931.03448275864,8.3704,8.3759,8.3265,8.3265,137931.0345
2009-06-29 12:05:00,15.18,15.19,15.1,15.1,333990.14778325125,8.3265,8.332,8.2827,8.2827,333990.1478
2009-06-29 12:10:00,15.11,15.14,15.1,15.14,84619.59496442255,8.2881,8.3046,8.2827,8.3046,84619.595
2009-06-29 12:15:00,15.12,15.17,15.12,15.16,63163.65626710455,8.2936,8.3211,8.2936,8.3156,63163.6563
2009-06-29 12:20:00,15.16,15.16,15.15,15.15,61850.02736726875,8.3156,8.3156,8.3101,8.3101,61850.0274
2009-06-29 12:25:00,15.15,15.16,15.13,15.15,111220.58018609745,8.3101,8.3156,8.2991,8.3101,111220.5802
2009-06-29 12:30:00,15.14,15.15,15.13,15.14,74548.44006568145,8.3046,8.3101,8.2991,8.3046,74548.4401
2009-06-29 12:35:00,15.15,15.15,15.12,15.12,74986.31636562671,8.3101,8.3101,8.2936,8.2936,74986.3164
2009-06-29 12:40:00,15.12,15.13,15.11,15.11,58565.95511767926,8.2936,8.2991,8.2881,8.2881,58565.9551
2009-06-29 12:45:00,15.11,15.12,15.11,15.11,29228.243021346472,8.2881,8.2936,8.2881,8.2881,29228.243
2009-06-29 12:50:00,15.12,15.12,15.07,15.09,144937.05528188287,8.2936,8.2936,8.2662,8.2772,144937.0553
2009-06-29 12:55:00,15.09,15.1,15.08,15.1,51888.34154351396,8.2772,8.2827,8.2717,8.2827,51888.3415
2009-06-29 13:00:00,15.09,15.11,15.08,15.09,103229.33771209634,8.2772,8.2881,8.2717,8.2772,103229.3377
2009-06-29 13:05:00,15.09,15.1,15.09,15.09,17843.45922276957,8.2772,8.2827,8.2772,8.2772,17843.4592
2009-06-29 13:10:00,15.09,15.15,15.09,15.15,102025.17788724686,8.2772,8.3101,8.2772,8.3101,102025.1779
2009-06-29 13:15:00,15.15,15.15,15.11,15.11,106732.34811165846,8.3101,8.3101,8.2881,8.2881,106732.3481
2009-06-29 13:20:00,15.11,15.11,15.07,15.1,280021.8938149973,8.2881,8.2881,8.2662,8.2827,280021.8938
2009-06-29 13:25:00,15.09,15.1,15.07,15.08,58018.60974274768,8.2772,8.2827,8.2662,8.2717,58018.6097
2009-06-29 13:30:00,15.08,15.08,15.07,15.08,41598.248494800224,8.2717,8.2717,8.2662,8.2717,41598.2485
2009-06-29 13:35:00,15.08,15.08,15.07,15.08,31417.6245210728,8.2717,8.2717,8.2662,8.2717,31417.6245
2009-06-29 13:40:00,15.08,15.08,15.05,15.05,138368.9107827039,8.2717,8.2717,8.2552,8.2552,138368.9108
2009-06-29 13:45:00,15.05,15.07,15.05,15.07,66447.72851669404,8.2552,8.2662,8.2552,8.2662,66447.7285
2009-06-29 13:50:00,15.07,15.09,15.06,15.08,85385.87848932677,8.2662,8.2772,8.2607,8.2717,85385.8785
2009-06-29 13:55:00,15.09,15.14,15.07,15.13,148549.53475643133,8.2772,8.3046,8.2662,8.2991,148549.5348
2009-06-29 14:00:00,15.14,15.15,15.09,15.1,141871.92118226603,8.3046,8.3101,8.2772,8.2827,141871.9212
2009-06-29 14:05:00,15.09,15.1,15.08,15.09,24521.072796934863,8.2772,8.2827,8.2717,8.2772,24521.0728
2009-06-29 14:10:00,15.08,15.12,15.08,15.1,55500.8210180624,8.2717,8.2936,8.2717,8.2827,55500.821
2009-06-29 14:15:00,15.1,15.15,15.1,15.15,61740.55829228243,8.2827,8.3101,8.2827,8.3101,61740.5583
2009-06-29 14:20:00,15.15,15.15,15.12,15.13,156540.7772304324,8.3101,8.3101,8.2936,8.2991,156540.7772
2009-06-29 14:25:00,15.13,15.14,15.12,15.13,47947.45484400657,8.2991,8.3046,8.2936,8.2991,47947.4548
2009-06-29 14:30:00,15.14,15.15,15.13,15.15,56814.44991789819,8.3046,8.3101,8.2991,8.3101,56814.4499
2009-06-29 14:35:00,15.14,15.19,15.14,15.18,97427.47673782158,8.3046,8.332,8.3046,8.3265,97427.4767
2009-06-29 14:40:00,15.19,15.22,15.18,15.2,184345.9222769568,8.332,8.3485,8.3265,8.3375,184345.9223
2009-06-29 14:45:00,15.21,15.22,15.18,15.2,158073.34428024082,8.343,8.3485,8.3265,8.3375,158073.3443
2009-06-29 14:50:00,15.2,15.21,15.18,15.2,72030.65134099618,8.3375,8.343,8.3265,8.3375,72030.6513
2009-06-29 14:55:00,15.21,15.26,15.2,15.26,301149.4252873563,8.343,8.3704,8.3375,8.3704,301149.4253
2009-06-29 15:00:00,15.26,15.3,15.26,15.29,208429.1187739464,8.3704,8.3924,8.3704,8.3869,208429.1188
2009-06-29 15:05:00,15.29,15.31,15.28,15.3,176135.74165298304,8.3869,8.3978,8.3814,8.3924,176135.7417
2009-06-29 15:10:00,15.31,15.31,15.27,15.27,187958.4017515052,8.3978,8.3978,8.3759,8.3759,187958.4018
2009-06-29 15:15:00,15.28,15.3,15.27,15.29,130487.13738368911,8.3814,8.3924,8.3759,8.3869,130487.1374
2009-06-29 15:20:00,15.29,15.33,15.28,15.29,167049.80842911877,8.3869,8.4088,8.3814,8.3869,167049.8084
2009-06-29 15:25:00,15.29,15.3,15.23,15.23,733771.2096332787,8.3869,8.3924,8.354,8.354,733771.2096
2009-06-29 15:30:00,15.23,15.24,15.18,15.2,528188.2868089764,8.354,8.3594,8.3265,8.3375,528188.2868
2009-06-29 15:35:00,15.19,15.19,15.15,15.15,128954.57033388068,8.332,8.332,8.3101,8.3101,128954.5703
2009-06-29 15:40:00,15.15,15.22,15.15,15.2,202955.6650246305,8.3101,8.3485,8.3101,8.3375,202955.665
2009-06-29 15:45:00,15.2,15.21,15.19,15.19,149753.69458128078,8.3375,8.343,8.332,8.332,149753.6946
2009-06-29 15:50:00,15.19,15.21,15.15,15.21,251997.81061850028,8.332,8.343,8.3101,8.343,251997.8106
2009-06-29 15:55:00,15.21,15.22,15.18,15.19,449917.8981937603,8.343,8.3485,8.3265,8.332,449917.8982
2009-06-30 09:30:00,15.14,15.38,14.96,15.38,340229.8850574713,8.3046,8.4362,8.2059,8.4362,340229.8851
2009-06-30 09:35:00,15.37,15.48,15.27,15.32,414997.2632731253,8.4308,8.4911,8.3759,8.4033,414997.2633
2009-06-30 09:40:00,15.32,15.39,15.3,15.35,196825.39682539683,8.4033,8.4417,8.3924,8.4198,196825.3968
2009-06-30 09:45:00,15.35,15.38,15.31,15.36,137602.62725779967,8.4198,8.4362,8.3978,8.4253,137602.6273
2009-06-30 09:50:00,15.35,15.35,15.31,15.32,87137.38368910782,8.4198,8.4198,8.3978,8.4033,87137.3837
2009-06-30 09:55:00,15.33,15.36,15.32,15.35,165298.30322933773,8.4088,8.4253,8.4033,8.4198,165298.3032
2009-06-30 10:00:00,15.34,15.36,15.25,15.29,380733.4428024084,8.4143,8.4253,8.3649,8.3869,380733.4428
2009-06-30 10:05:00,15.29,15.3,15.16,15.23,576026.2725779967,8.3869,8.3924,8.3156,8.354,576026.2726
2009-06-30 10:10:00,15.24,15.24,15.13,15.16,177449.37055281884,8.3594,8.3594,8.2991,8.3156,177449.3706
2009-06-30 10:15:00,15.17,15.17,15.13,15.13,123918.99288451012,8.3211,8.3211,8.2991,8.2991,123918.9929
2009-06-30 10:20:00,15.13,15.13,15.04,15.07,342200.32840722497,8.2991,8.2991,8.2497,8.2662,342200.3284
2009-06-30 10:25:00,15.07,15.12,15.04,15.12,154022.98850574714,8.2662,8.2936,8.2497,8.2936,154022.9885
2009-06-30 10:30:00,15.11,15.14,15.05,15.06,392775.0410509032,8.2881,8.3046,8.2552,8.2607,392775.0411
2009-06-30 10:35:00,15.06,15.06,15.01,15.03,203503.01039956213,8.2607,8.2607,8.2333,8.2443,203503.0104
2009-06-30 10:40:00,15.03,15.08,15.02,15.05,216967.70662287905,8.2443,8.2717,8.2388,8.2552,216967.7066
2009-06-30 10:45:00,15.05,15.15,15.04,15.15,178215.65407772304,8.2552,8.3101,8.2497,8.3101,178215.6541
2009-06-30 10:50:00,15.15,15.15,15.08,15.09,128845.10125889436,8.3101,8.3101,8.2717,8.2772,128845.1013
2009-06-30 10:55:00,15.08,15.13,15.07,15.12,131472.35905856595,8.2717,8.2991,8.2662,8.2936,131472.3591
2009-06-30 11:00:00,15.12,15.19,15.12,15.15,180842.91187739465,8.2936,8.332,8.2936,8.3101,180842.9119
2009-06-30 11:05:00,15.15,15.15,15.09,15.09,199343.1855500821,8.3101,8.3101,8.2772,8.2772,199343.1856
2009-06-30 11:10:00,15.09,15.13,15.08,15.1,113738.36891078272,8.2772,8.2991,8.2717,8.2827,113738.3689
2009-06-30 11:15:00,15.1,15.12,15.08,15.09,112862.61631089218,8.2827,8.2936,8.2717,8.2772,112862.6163
2009-06-30 11:20:00,15.11,15.13,15.07,15.13,128078.81773399016,8.2881,8.2991,8.2662,8.2991,128078.8177
2009-06-30 11:25:00,15.13,15.15,15.09,15.09,123371.64750957854,8.2991,8.3101,8.2772,8.2772,123371.6475
2009-06-30 11:30:00,15.09,15.11,15.05,15.11,123043.2402846196,8.2772,8.2881,8.2552,8.2881,123043.2403
2009-06-30 11:35:00,15.1,15.11,15.05,15.06,83634.3732895457,8.2827,8.2881,8.2552,8.2607,83634.3733
2009-06-30 11:40:00,15.06,15.07,15.04,15.04,149972.63273125343,8.2607,8.2662,8.2497,8.2497,149972.6327
2009-06-30 11:45:00,15.05,15.07,15.04,15.06,133661.74055829228,8.2552,8.2662,8.2497,8.2607,133661.7406
2009-06-30 11:50:00,15.06,15.08,15.05,15.06,133004.92610837438,8.2607,8.2717,8.2552,8.2607,133004.9261
2009-06-30 11:55:00,15.08,15.11,15.07,15.08,90968.80131362892,8.2717,8.2881,8.2662,8.2717,90968.8013
2009-06-30 12:00:00,15.07,15.13,15.07,15.13,56376.57361795293,8.2662,8.2991,8.2662,8.2991,56376.5736
2009-06-30 12:05:00,15.14,15.15,15.12,15.13,71483.3059660646,8.3046,8.3101,8.2936,8.2991,71483.306
2009-06-30 12:10:00,15.12,15.2,15.12,15.2,89107.82703886152,8.2936,8.3375,8.2936,8.3375,89107.827
2009-06-30 12:15:00,15.19,15.19,15.15,15.16,95019.1570881226,8.332,8.332,8.3101,8.3156,95019.1571
2009-06-30 12:20:00,15.16,15.16,15.13,15.14,89107.82703886152,8.3156,8.3156,8.2991,8.3046,89107.827
2009-06-30 12:25:00,15.13,15.2,15.13,15.2,103995.62123700057,8.2991,8.3375,8.2991,8.3375,103995.6212
2009-06-30 12:30:00,15.2,15.23,15.19,15.21,60974.27476737822,8.3375,8.354,8.332,8.343,60974.2748
2009-06-30 12:35:00,15.22,15.23,15.18,15.19,55829.22824302135,8.3485,8.354,8.3265,8.332,55829.2282
2009-06-30 12:40:00,15.19,15.26,15.19,15.26,105309.25013683634,8.332,8.3704,8.332,8.3704,105309.2501
2009-06-30 12:45:00,15.26,15.28,15.25,15.26,99616.8582375479,8.3704,8.3814,8.3649,8.3704,99616.8582
2009-06-30 12:50:00,15.26,15.27,15.25,15.27,70717.02244116037,8.3704,8.3759,8.3649,8.3759,70717.0224
2009-06-30 12:55:00,15.27,15.33,15.26,15.3,183251.2315270936,8.3759,8.4088,8.3704,8.3924,183251.2315
2009-06-30 13:00:00,15.31,15.31,15.29,15.3,77613.57416529831,8.3978,8.3978,8.3869,8.3924,77613.5742
2009-06-30 13:05:00,15.29,15.29,15.26,15.28,96989.6004378763,8.3869,8.3869,8.3704,8.3814,96989.6004
2009-06-30 13:10:00,15.27,15.3,15.27,15.29,84619.59496442255,8.3759,8.3924,8.3759,8.3869,84619.595
2009-06-30 13:15:00,15.28,15.3,15.28,15.3,92063.49206349209,8.3814,8.3924,8.3814,8.3924,92063.4921
2009-06-30 13:20:00,15.3,15.3,15.29,15.3,79146.14121510673,8.3924,8.3924,8.3869,8.3924,79146.1412
2009-06-30 13:25:00,15.3,15.31,15.29,15.29,90968.80131362892,8.3924,8.3978,8.3869,8.3869,90968.8013
2009-06-30 13:30:00,15.29,15.3,15.29,15.3,57799.67159277504,8.3869,8.3924,8.3869,8.3924,57799.6716
2009-06-30 13:35:00,15.3,15.3,15.26,15.26,202736.7268746579,8.3924,8.3924,8.3704,8.3704,202736.7269
2009-06-30 13:40:00,15.26,15.3,15.25,15.29,123918.99288451012,8.3704,8.3924,8.3649,8.3869,123918.9929
2009-06-30 13:45:00,15.29,15.3,15.26,15.26,106732.34811165846,8.3869,8.3924,8.3704,8.3704,106732.3481
2009-06-30 13:50:00,15.26,15.26,15.24,15.24,101915.70881226052,8.3704,8.3704,8.3594,8.3594,101915.7088
2009-06-30 13:55:00,15.24,15.25,15.22,15.23,88560.48166392994,8.3594,8.3649,8.3485,8.354,88560.4817
2009-06-30 14:00:00,15.24,15.24,15.2,15.22,102244.11603721949,8.3594,8.3594,8.3375,8.3485,102244.116
2009-06-30 14:05:00,15.22,15.24,15.21,15.23,108483.85331143952,8.3485,8.3594,8.343,8.354,108483.8533
2009-06-30 14:10:00,15.23,15.26,15.23,15.25,87465.79091406678,8.354,8.3704,8.354,8.3649,87465.7909
2009-06-30 14:15:00,15.24,15.28,15.24,15.27,83634.3732895457,8.3594,8.3814,8.3594,8.3759,83634.3733
2009-06-30 14:20:00,15.28,15.28,15.26,15.27,80240.8319649699,8.3814,8.3814,8.3704,8.3759,80240.832
2009-06-30 14:25:00,15.27,15.28,15.26,15.28,87575.2599890531,8.3759,8.3814,8.3704,8.3814,87575.26
2009-06-30 14:30:00,15.28,15.3,15.27,15.3,174384.23645320197,8.3814,8.3924,8.3759,8.3924,174384.2365
2009-06-30 14:35:00,15.3,15.37,15.29,15.37,314066.7761357417,8.3924,8.4308,8.3869,8.4308,314066.7761
2009-06-30 14:40:00,15.37,15.37,15.35,15.36,143513.95730706077,8.4308,8.4308,8.4198,8.4253,143513.9573
2009-06-30 14:45:00,15.36,15.37,15.29,15.3,346907.4986316365,8.4253,8.4308,8.3869,8.3924,346907.4986
2009-06-30 14:50:00,15.3,15.37,15.3,15.37,162123.70005473454,8.3924,8.4308,8.3924,8.4308,162123.7001
2009-06-30 14:55:00,15.37,15.37,15.36,15.36,92501.36836343732,8.4308,8.4308,8.4253,8.4253,92501.3684
2009-06-30 15:00:00,15.36,15.37,15.32,15.33,130815.54460864808,8.4253,8.4308,8.4033,8.4088,130815.5446
2009-06-30 15:05:00,15.33,15.36,15.32,15.33,129830.3229337712,8.4088,8.4253,8.4033,8.4088,129830.3229
2009-06-30 15:10:00,15.34,15.36,15.33,15.35,186206.8965517241,8.4143,8.4253,8.4088,8.4198,186206.8966
2009-06-30 15:15:00,15.35,15.36,15.32,15.32,128845.10125889436,8.4198,8.4253,8.4033,8.4033,128845.1013
2009-06-30 15:20:00,15.33,15.37,15.32,15.37,224521.07279693487,8.4088,8.4308,8.4033,8.4308,224521.0728
2009-06-30 15:25:00,15.37,15.38,15.37,15.37,148111.65845648604,8.4308,8.4362,8.4308,8.4308,148111.6585
2009-06-30 15:30:00,15.38,15.42,15.37,15.42,291735.08483853313,8.4362,8.4582,8.4308,8.4582,291735.0848
2009-06-30 15:35:00,15.42,15.45,15.39,15.43,224192.665571976,8.4582,8.4746,8.4417,8.4637,224192.6656
2009-06-30 15:40:00,15.43,15.48,15.43,15.48,267104.5429666119,8.4637,8.4911,8.4637,8.4911,267104.543
2009-06-30 15:45:00,15.48,15.48,15.47,15.47,238423.64532019704,8.4911,8.4911,8.4856,8.4856,238423.6453
2009-06-30 15:50:00,15.47,15.48,15.39,15.41,552490.4214559387,8.4856,8.4911,8.4417,8.4527,552490.4215
2009-06-30 15:55:00,15.41,15.41,15.39,15.4,597044.3349753695,8.4527,8.4527,8.4417,8.4472,597044.335
2009-07-01 09:30:00,15.68,15.84,15.58,15.72,456267.1045429666,8.6008,8.6886,8.5459,8.6227,456267.1045
2009-07-01 09:35:00,15.71,15.79,15.67,15.67,442692.9392446634,8.6173,8.6611,8.5953,8.5953,442692.9392
2009-07-01 09:40:00,15.68,15.8,15.67,15.8,254734.5374931582,8.6008,8.6666,8.5953,8.6666,254734.5375
2009-07-01 09:45:00,15.8,15.85,15.76,15.84,274767.3782156541,8.6666,8.694,8.6447,8.6886,274767.3782
2009-07-01 09:50:00,15.84,15.89,15.81,15.82,226600.9852216749,8.6886,8.716,8.6721,8.6776,226600.9852
2009-07-01 09:55:00,15.82,15.87,15.81,15.87,174603.17460317462,8.6776,8.705,8.6721,8.705,174603.1746
2009-07-01 10:00:00,15.86,15.9,15.8,15.83,488232.074438971,8.6995,8.7215,8.6666,8.6831,488232.0744
2009-07-01 10:05:00,15.83,15.89,15.78,15.79,237000.5473453749,8.6831,8.716,8.6556,8.6611,237000.5473
2009-07-01 10:10:00,15.8,15.88,15.79,15.88,274329.5019157088,8.6666,8.7105,8.6611,8.7105,274329.5019
2009-07-01 10:15:00,15.88,15.94,15.86,15.87,606896.551724138,8.7105,8.7434,8.6995,8.705,606896.5517
2009-07-01 10:20:00,15.87,15.92,15.82,15.86,659332.2386425835,8.705,8.7324,8.6776,8.6995,659332.2386
2009-07-01 10:25:00,15.87,15.96,15.86,15.95,345703.3388067871,8.705,8.7544,8.6995,8.7489,345703.3388
2009-07-01 10:30:00,15.95,15.96,15.86,15.88,340777.23043240287,8.7489,8.7544,8.6995,8.7105,340777.2304
2009-07-01 10:35:00,15.87,15.91,15.82,15.84,436562.67104542966,8.705,8.727,8.6776,8.6886,436562.671
2009-07-01 10:40:00,15.83,15.85,15.83,15.85,96551.72413793104,8.6831,8.694,8.6831,8.694,96551.7241
2009-07-01 10:45:00,15.84,15.91,15.82,15.83,414449.91789819376,8.6886,8.727,8.6776,8.6831,414449.9179
2009-07-01 10:50:00,15.83,15.87,15.79,15.8,285933.2238642584,8.6831,8.705,8.6611,8.6666,285933.2239
2009-07-01 10:55:00,15.79,15.82,15.76,15.77,262068.9655172414,8.6611,8.6776,8.6447,8.6502,262068.9655
2009-07-01 11:00:00,15.77,15.81,15.76,15.81,177230.4324028462,8.6502,8.6721,8.6447,8.6721,177230.4324
2009-07-01 11:05:00,15.81,15.89,15.8,15.89,255829.2282430213,8.6721,8.716,8.6666,8.716,255829.2282
2009-07-01 11:10:00,15.89,15.91,15.88,15.89,431964.9698960044,8.716,8.727,8.7105,8.716,431964.9699
2009-07-01 11:15:00,15.89,15.94,15.88,15.91,311330.04926108377,8.716,8.7434,8.7105,8.727,311330.0493
2009-07-01 11:20:00,15.91,15.91,15.89,15.89,114066.77613574166,8.727,8.727,8.716,8.716,114066.7761
2009-07-01 11:25:00,15.9,15.95,15.89,15.93,151724.1379310345,8.7215,8.7489,8.716,8.7379,151724.1379
2009-07-01 11:30:00,15.93,15.96,15.93,15.96,171209.6332785988,8.7379,8.7544,8.7379,8.7544,171209.6333
2009-07-01 11:35:00,15.96,15.97,15.95,15.96,94690.74986316366,8.7544,8.7599,8.7489,8.7544,94690.7499
2009-07-01 11:40:00,15.97,15.97,15.89,15.92,234592.227695676,8.7599,8.7599,8.716,8.7324,234592.2277
2009-07-01 11:45:00,15.92,15.92,15.88,15.92,152271.48330596607,8.7324,8.7324,8.7105,8.7324,152271.4833
2009-07-01 11:50:00,15.92,15.94,15.89,15.92,177558.83962780517,8.7324,8.7434,8.716,8.7324,177558.8396
2009-07-01 11:55:00,15.93,15.94,15.91,15.92,94909.6880131363,8.7379,8.7434,8.727,8.7324,94909.688
2009-07-01 12:00:00,15.92,15.96,15.91,15.96,129173.50848385332,8.7324,8.7544,8.727,8.7544,129173.5085
2009-07-01 12:05:00,15.96,15.96,15.94,15.94,101696.7706622879,8.7544,8.7544,8.7434,8.7434,101696.7707
2009-07-01 12:10:00,15.93,15.94,15.93,15.94,57471.2643678161,8.7379,8.7434,8.7379,8.7434,57471.2644
2009-07-01 12:15:00,15.93,15.96,15.92,15.96,153366.17405582924,8.7379,8.7544,8.7324,8.7544,153366.1741
2009-07-01 12:20:00,15.96,15.99,15.96,15.96,120415.982484948,8.7544,8.7708,8.7544,8.7544,120415.9825
2009-07-01 12:25:00,15.97,16.01,15.96,16.01,302134.6469622332,8.7599,8.7818,8.7544,8.7818,302134.647
2009-07-01 12:30:00,16.01,16.02,15.98,15.99,128078.81773399016,8.7818,8.7873,8.7654,8.7708,128078.8177
2009-07-01 12:35:00,15.99,15.99,15.98,15.98,46305.41871921183,8.7708,8.7708,8.7654,8.7654,46305.4187
2009-07-01 12:40:00,15.99,15.99,15.98,15.99,87684.7290640394,8.7708,8.7708,8.7654,8.7708,87684.7291
2009-07-01 12:45:00,15.99,16.0,15.99,16.0,105528.18828680896,8.7708,8.7763,8.7708,8.7763,105528.1883
2009-07-01 12:50:00,16.0,16.0,16.0,16.0,78051.45046524357,8.7763,8.7763,8.7763,8.7763,78051.4505
2009-07-01 12:55:00,16.0,16.03,16.0,16.02,193650.79365079367,8.7763,8.7928,8.7763,8.7873,193650.7937
2009-07-01 13:00:00,16.02,16.04,15.99,16.03,255610.2900930488,8.7873,8.7983,8.7708,8.7928,255610.2901
2009-07-01 13:05:00,16.04,16.04,16.03,16.04,96004.37876299946,8.7983,8.7983,8.7928,8.7983,96004.3788
2009-07-01 13:10:00,16.03,16.04,16.02,16.02,83853.31143951834,8.7928,8.7983,8.7873,8.7873,83853.3114
2009-07-01 13:15:00,16.03,16.03,16.01,16.01,91516.14668856048,8.7928,8.7928,8.7818,8.7818,91516.1467
2009-07-01 13:20:00,16.01,16.02,16.0,16.0,97536.94581280788,8.7818,8.7873,8.7763,8.7763,97536.9458
2009-07-01 13:25:00,16.0,16.07,16.0,16.05,283962.78051450464,8.7763,8.8147,8.7763,8.8037,283962.7805
2009-07-01 13:30:00,16.04,16.05,16.01,16.02,157307.06075533663,8.7983,8.8037,8.7818,8.7873,157307.0608
2009-07-01 13:35:00,16.01,16.02,16.0,16.0,150410.5090311987,8.7818,8.7873,8.7763,8.7763,150410.509
2009-07-01 13:40:00,16.0,16.01,16.0,16.0,108483.85331143952,8.7763,8.7818,8.7763,8.7763,108483.8533
2009-07-01 13:45:00,16.01,16.01,15.98,15.99,233935.41324575807,8.7818,8.7818,8.7654,8.7708,233935.4132
2009-07-01 13:50:00,15.98,16.01,15.98,16.0,257799.67159277503,8.7654,8.7818,8.7654,8.7763,257799.6716
2009-07-01 13:55:00,16.01,16.05,16.0,16.02,182156.54077723043,8.7818,8.8037,8.7763,8.7873,182156.5408
2009-07-01 14:00:00,16.02,16.03,16.0,16.01,214559.38697318008,8.7873,8.7928,8.7763,8.7818,214559.387
2009-07-01 14:05:00,16.02,16.02,16.0,16.0,101806.23973727424,8.7873,8.7873,8.7763,8.7763,101806.2397
2009-07-01 14:10:00,16.0,16.0,15.99,16.0,151724.1379310345,8.7763,8.7763,8.7708,8.7763,151724.1379
2009-07-01 14:15:00,16.0,16.0,16.0,16.0,78489.32676518883,8.7763,8.7763,8.7763,8.7763,78489.3268
2009-07-01 14:20:00,16.0,16.02,16.0,16.0,282101.8062397373,8.7763,8.7873,8.7763,8.7763,282101.8062
2009-07-01 14:25:00,16.0,16.01,16.0,16.01,109797.48221127532,8.7763,8.7818,8.7763,8.7818,109797.4822
2009-07-01 14:30:00,16.01,16.03,15.99,16.0,141105.6376573618,8.7818,8.7928,8.7708,8.7763,141105.6377
2009-07-01 14:35:00,16.0,16.02,16.0,16.02,114285.71428571428,8.7763,8.7873,8.7763,8.7873,114285.7143
2009-07-01 14:40:00,16.02,16.04,16.0,16.0,121182.26600985222,8.7873,8.7983,8.7763,8.7763,121182.266
2009-07-01 14:45:00,16.0,16.01,15.97,15.98,105856.59551176793,8.7763,8.7818,8.7599,8.7654,105856.5955
2009-07-01 14:50:00,15.98,15.98,15.95,15.97,137055.2818828681,8.7654,8.7654,8.7489,8.7599,137055.2819
2009-07-01 14:55:00,15.96,16.03,15.96,16.03,304324.0284619595,8.7544,8.7928,8.7544,8.7928,304324.0285
2009-07-01 15:00:00,16.02,16.03,16.0,16.02,198905.30925013684,8.7873,8.7928,8.7763,8.7873,198905.3093
2009-07-01 15:05:00,16.02,16.02,16.0,16.0,122276.95675971538,8.7873,8.7873,8.7763,8.7763,122276.9568
2009-07-01 15:10:00,16.0,16.01,15.99,16.0,121072.79693486592,8.7763,8.7818,8.7708,8.7763,121072.7969
2009-07-01 15:15:00,15.99,16.0,15.99,15.99,128626.16310892174,8.7708,8.7763,8.7708,8.7708,128626.1631
2009-07-01 15:20:00,16.0,16.01,15.99,16.0,212807.881773399,8.7763,8.7818,8.7708,8.7763,212807.8818
2009-07-01 15:25:00,16.0,16.02,15.97,15.98,453092.50136836345,8.7763,8.7873,8.7599,8.7654,453092.5014
2009-07-01 15:30:00,15.97,15.98,15.95,15.98,292829.7755883963,8.7599,8.7654,8.7489,8.7654,292829.7756
2009-07-01 15:35:00,15.98,15.98,15.95,15.98,242583.47016967708,8.7654,8.7654,8.7489,8.7654,242583.4702
2009-07-01 15:40:00,15.98,16.0,15.9,15.93,373399.0147783252,8.7654,8.7763,8.7215,8.7379,373399.0148
2009-07-01 15:45:00,15.92,15.93,15.9,15.9,349425.2873563219,8.7324,8.7379,8.7215,8.7215,349425.2874
2009-07-01 15:50:00,15.9,15.91,15.89,15.89,525561.0290093049,8.7215,8.727,8.716,8.716,525561.029
2009-07-01 15:55:00,15.89,15.89,15.89,15.89,746907.4986316366,8.716,8.716,8.716,8.716,746907.4986
2009-07-02 09:30:00,15.68,15.69,15.54,15.56,232402.84619594965,8.6008,8.6063,8.524,8.535,232402.8462
2009-07-02 09:35:00,15.57,15.58,15.48,15.49,231636.56267104545,8.5405,8.5459,8.4911,8.4966,231636.5627
2009-07-02 09:40:00,15.49,15.55,15.48,15.52,350629.44718117133,8.4966,8.5295,8.4911,8.513,350629.4472
2009-07-02 09:45:00,15.52,15.62,15.47,15.6,291844.5539135194,8.513,8.5679,8.4856,8.5569,291844.5539
2009-07-02 09:50:00,15.61,15.63,15.48,15.48,229228.24302134648,8.5624,8.5734,8.4911,8.4911,229228.243
2009-07-02 09:55:00,15.48,15.5,15.47,15.47,264258.3470169677,8.4911,8.5021,8.4856,8.4856,264258.347
2009-07-02 10:00:00,15.47,15.53,15.47,15.48,267870.82649151614,8.4856,8.5185,8.4856,8.4911,267870.8265
2009-07-02 10:05:00,15.48,15.5,15.36,15.36,443787.62999452656,8.4911,8.5021,8.4253,8.4253,443787.63
2009-07-02 10:10:00,15.36,15.41,15.35,15.4,234920.6349206349,8.4253,8.4527,8.4198,8.4472,234920.6349
2009-07-02 10:15:00,15.41,15.45,15.39,15.44,232074.4389709907,8.4527,8.4746,8.4417,8.4692,232074.439
2009-07-02 10:20:00,15.44,15.46,15.33,15.34,381280.78817734,8.4692,8.4801,8.4088,8.4143,381280.7882
2009-07-02 10:25:00,15.34,15.37,15.34,15.35,54734.53749315818,8.4143,8.4308,8.4143,8.4198,54734.5375
2009-07-02 10:30:00,15.36,15.4,15.34,15.4,186973.1800766284,8.4253,8.4472,8.4143,8.4472,186973.1801
2009-07-02 10:35:00,15.4,15.41,15.3,15.3,208866.9950738916,8.4472,8.4527,8.3924,8.3924,208866.9951
2009-07-02 10:40:00,15.31,15.35,15.3,15.33,176135.74165298304,8.3978,8.4198,8.3924,8.4088,176135.7417
2009-07-02 10:45:00,15.33,15.37,15.32,15.36,187629.99452654624,8.4088,8.4308,8.4033,8.4253,187629.9945
2009-07-02 10:50:00,15.36,15.36,15.34,15.35,137602.62725779967,8.4253,8.4253,8.4143,8.4198,137602.6273
2009-07-02 10:55:00,15.35,15.36,15.26,15.26,437438.4236453202,8.4198,8.4253,8.3704,8.3704,437438.4236
2009-07-02 11:00:00,15.26,15.27,15.23,15.26,263601.53256704984,8.3704,8.3759,8.354,8.3704,263601.5326
2009-07-02 11:05:00,15.26,15.28,15.25,15.27,129173.50848385332,8.3704,8.3814,8.3649,8.3759,129173.5085
2009-07-02 11:10:00,15.27,15.27,15.24,15.25,129611.38478379858,8.3759,8.3759,8.3594,8.3649,129611.3848
2009-07-02 11:15:00,15.25,15.25,15.17,15.17,377668.30870279146,8.3649,8.3649,8.3211,8.3211,377668.3087
2009-07-02 11:20:00,15.17,15.19,15.15,15.16,335741.6529830323,8.3211,8.332,8.3101,8.3156,335741.653
2009-07-02 11:25:00,15.17,15.17,15.11,15.11,264367.816091954,8.3211,8.3211,8.2881,8.2881,264367.8161
2009-07-02 11:30:00,15.11,15.21,15.08,15.11,260974.27476737823,8.2881,8.343,8.2717,8.2881,260974.2748
2009-07-02 11:35:00,15.11,15.12,15.06,15.06,259770.1149425288,8.2881,8.2936,8.2607,8.2607,259770.1149
2009-07-02 11:40:00,15.07,15.07,14.99,14.99,213026.8199233717,8.2662,8.2662,8.2223,8.2223,213026.8199
2009-07-02 11:45:00,14.99,15.02,14.96,15.0,314395.1833607006,8.2223,8.2388,8.2059,8.2278,314395.1834
2009-07-02 11:50:00,14.99,15.02,14.95,15.01,277723.0432402846,8.2223,8.2388,8.2004,8.2333,277723.0432
2009-07-02 11:55:00,15.02,15.05,15.02,15.04,136179.52928297757,8.2388,8.2552,8.2388,8.2497,136179.5293
2009-07-02 12:00:00,15.04,15.08,15.03,15.07,140777.23043240284,8.2497,8.2717,8.2443,8.2662,140777.2304
2009-07-02 12:05:00,15.08,15.09,15.07,15.09,144499.1789819376,8.2717,8.2772,8.2662,8.2772,144499.179
2009-07-02 12:10:00,15.09,15.15,15.08,15.15,167925.56102900932,8.2772,8.3101,8.2717,8.3101,167925.561
2009-07-02 12:15:00,15.15,15.15,15.08,15.09,157744.9370552819,8.3101,8.3101,8.2717,8.2772,157744.9371
2009-07-02 12:20:00,15.1,15.1,15.08,15.1,51888.34154351396,8.2827,8.2827,8.2717,8.2827,51888.3415
2009-07-02 12:25:00,15.09,15.12,15.09,15.12,58565.95511767926,8.2772,8.2936,8.2772,8.2936,58565.9551
2009-07-02 12:30:00,15.11,15.14,15.11,15.13,93814.99726327312,8.2881,8.3046,8.2881,8.2991,93814.9973
2009-07-02 12:35:00,15.13,15.13,15.12,15.13,39627.80514504653,8.2991,8.2991,8.2936,8.2991,39627.8051
2009-07-02 12:40:00,15.13,15.14,15.1,15.12,222550.6294471812,8.2991,8.3046,8.2827,8.2936,222550.6294
2009-07-02 12:45:00,15.12,15.13,15.11,15.12,39518.336070060206,8.2936,8.2991,8.2881,8.2936,39518.3361
2009-07-02 12:50:00,15.12,15.12,15.1,15.1,78708.26491516148,8.2936,8.2936,8.2827,8.2827,78708.2649
2009-07-02 12:55:00,15.1,15.11,15.09,15.09,37766.83087027915,8.2827,8.2881,8.2772,8.2772,37766.8309
2009-07-02 13:00:00,15.1,15.13,15.09,15.13,60536.39846743296,8.2827,8.2991,8.2772,8.2991,60536.3985
2009-07-02 13:05:00,15.13,15.16,15.12,15.16,90530.92501368363,8.2991,8.3156,8.2936,8.3156,90530.925
2009-07-02 13:10:00,15.15,15.19,15.15,15.18,199781.06185002736,8.3101,8.332,8.3101,8.3265,199781.0619
2009-07-02 13:15:00,15.17,15.19,15.17,15.19,41817.18664477285,8.3211,8.332,8.3211,8.332,41817.1866
2009-07-02 13:20:00,15.19,15.19,15.18,15.18,33169.12972085386,8.332,8.332,8.3265,8.3265,33169.1297
2009-07-02 13:25:00,15.19,15.21,15.18,15.21,90530.92501368363,8.332,8.343,8.3265,8.343,90530.925
2009-07-02 13:30:00,15.2,15.21,15.2,15.2,36672.14012041599,8.3375,8.343,8.3375,8.3375,36672.1401
2009-07-02 13:35:00,15.21,15.21,15.17,15.17,188834.15435139573,8.343,8.343,8.3211,8.3211,188834.1544
2009-07-02 13:40:00,15.18,15.18,15.17,15.17,36453.20197044335,8.3265,8.3265,8.3211,8.3211,36453.202
2009-07-02 13:45:00,15.17,15.2,15.17,15.19,58784.89326765189,8.3211,8.3375,8.3211,8.332,58784.8933
2009-07-02 13:50:00,15.19,15.21,15.19,15.21,43459.2227695676,8.332,8.343,8.332,8.343,43459.2228
2009-07-02 13:55:00,15.2,15.25,15.2,15.24,119430.76081007117,8.3375,8.3649,8.3375,8.3594,119430.7608
2009-07-02 14:00:00,15.24,15.26,15.24,15.26,141543.51395730706,8.3594,8.3704,8.3594,8.3704,141543.514
2009-07-02 14:05:00,15.26,15.26,15.26,15.26,77394.63601532567,8.3704,8.3704,8.3704,8.3704,77394.636
2009-07-02 14:10:00,15.26,15.26,15.23,15.24,218609.7427476738,8.3704,8.3704,8.354,8.3594,218609.7427
2009-07-02 14:15:00,15.24,15.24,15.2,15.21,102900.9304871374,8.3594,8.3594,8.3375,8.343,102900.9305
2009-07-02 14:20:00,15.21,15.24,15.21,15.23,52216.748768472906,8.343,8.3594,8.343,8.354,52216.7488
2009-07-02 14:25:00,15.23,15.23,15.2,15.21,100821.01806239736,8.354,8.354,8.3375,8.343,100821.0181
2009-07-02 14:30:00,15.2,15.21,15.19,15.19,89983.57963875205,8.3375,8.343,8.332,8.332,89983.5796
2009-07-02 14:35:00,15.2,15.22,15.19,15.19,221893.81499726328,8.3375,8.3485,8.332,8.332,221893.815
2009-07-02 14:40:00,15.19,15.19,15.17,15.19,112643.67816091956,8.332,8.332,8.3211,8.332,112643.6782
2009-07-02 14:45:00,15.18,15.19,15.14,15.15,170552.8188286809,8.3265,8.332,8.3046,8.3101,170552.8188
2009-07-02 14:50:00,15.14,15.15,15.12,15.14,75752.59989053092,8.3046,8.3101,8.2936,8.3046,75752.5999
2009-07-02 14:55:00,15.14,15.14,15.13,15.14,60317.46031746032,8.3046,8.3046,8.2991,8.3046,60317.4603
2009-07-02 15:00:00,15.14,15.14,15.13,15.14,47071.70224411604,8.3046,8.3046,8.2991,8.3046,47071.7022
2009-07-02 15:05:00,15.14,15.16,15.13,15.16,141871.92118226603,8.3046,8.3156,8.2991,8.3156,141871.9212
2009-07-02 15:10:00,15.15,15.18,15.15,15.18,65790.91406677614,8.3101,8.3265,8.3101,8.3265,65790.9141
2009-07-02 15:15:00,15.18,15.19,15.17,15.19,87903.66721401205,8.3265,8.332,8.3211,8.332,87903.6672
2009-07-02 15:20:00,15.18,15.19,15.15,15.15,197810.61850027367,8.3265,8.332,8.3101,8.3101,197810.6185
2009-07-02 15:25:00,15.15,15.16,15.15,15.15,94581.28078817736,8.3101,8.3156,8.3101,8.3101,94581.2808
2009-07-02 15:30:00,15.15,15.15,15.13,15.15,257033.38806787084,8.3101,8.3101,8.2991,8.3101,257033.3881
2009-07-02 15:35:00,15.15,15.17,15.13,15.17,177668.30870279146,8.3101,8.3211,8.2991,8.3211,177668.3087
2009-07-02 15:40:00,15.16,15.17,15.15,15.15,125342.09085933224,8.3156,8.3211,8.3101,8.3101,125342.0909
2009-07-02 15:45:00,15.16,15.23,15.15,15.19,449589.4909688013,8.3156,8.354,8.3101,8.332,449589.491
2009-07-02 15:50:00,15.19,15.2,15.16,15.2,280459.7701149425,8.332,8.3375,8.3156,8.3375,280459.7701
2009-07-02 15:55:00,15.19,15.22,15.15,15.18,631089.2172961138,8.332,8.3485,8.3101,8.3265,631089.2173
2009-07-06 09:30:00,14.84,14.9,14.71,14.72,413793.1034482759,8.14,8.173,8.0687,8.0742,413793.1034
2009-07-06 09:35:00,14.72,14.77,14.57,14.74,545155.9934318556,8.0742,8.1016,7.9919,8.0852,545155.9934
2009-07-06 09:40:00,14.75,14.81,14.66,14.72,255719.75916803503,8.0907,8.1236,8.0413,8.0742,255719.7592
2009-07-06 09:45:00,14.72,14.74,14.64,14.69,228899.83579638752,8.0742,8.0852,8.0303,8.0578,228899.8358
2009-07-06 09:50:00,14.69,14.71,14.63,14.71,204378.76299945265,8.0578,8.0687,8.0249,8.0687,204378.763
2009-07-06 09:55:00,14.7,14.82,14.7,14.81,228680.8976464149,8.0632,8.1291,8.0632,8.1236,228680.8976
2009-07-06 10:00:00,14.82,14.88,14.81,14.86,303667.21401204163,8.1291,8.162,8.1236,8.151,303667.214
2009-07-06 10:05:00,14.86,14.94,14.85,14.85,310016.420361248,8.151,8.1949,8.1455,8.1455,310016.4204
2009-07-06 10:10:00,14.85,14.85,14.81,14.84,270060.20799124247,8.1455,8.1455,8.1236,8.14,270060.208
2009-07-06 10:15:00,14.84,14.88,14.77,14.77,263382.5944170772,8.14,8.162,8.1016,8.1016,263382.5944
2009-07-06 10:20:00,14.77,14.79,14.72,14.77,220799.1242474001,8.1016,8.1126,8.0742,8.1016,220799.1242
2009-07-06 10:25:00,14.77,14.78,14.69,14.69,176683.08702791462,8.1016,8.1071,8.0578,8.0578,176683.087
2009-07-06 10:30:00,14.7,14.7,14.64,14.65,392227.6956759716,8.0632,8.0632,8.0303,8.0358,392227.6957
2009-07-06 10:35:00,14.65,14.66,14.59,14.63,412479.4745484401,8.0358,8.0413,8.0029,8.0249,412479.4745
2009-07-06 10:40:00,14.63,14.68,14.63,14.65,187192.118226601,8.0249,8.0523,8.0249,8.0358,187192.1182
2009-07-06 10:45:00,14.65,14.67,14.64,14.64,155117.6792556103,8.0358,8.0468,8.0303,8.0303,155117.6793
2009-07-06 10:50:00,14.64,14.65,14.58,14.61,233607.0060207992,8.0303,8.0358,7.9974,8.0139,233607.006
2009-07-06 10:55:00,14.62,14.71,14.61,14.7,117350.84838533116,8.0194,8.0687,8.0139,8.0632,117350.8484
2009-07-06 11:00:00,14.69,14.76,14.69,14.76,194745.48440065683,8.0578,8.0962,8.0578,8.0962,194745.4844
2009-07-06 11:05:00,14.75,14.76,14.74,14.74,129611.38478379858,8.0907,8.0962,8.0852,8.0852,129611.3848
2009-07-06 11:10:00,14.74,14.81,14.73,14.8,229994.52654625068,8.0852,8.1236,8.0797,8.1181,229994.5265
2009-07-06 11:15:00,14.79,14.8,14.79,14.79,65353.03776683087,8.1126,8.1181,8.1126,8.1126,65353.0378
2009-07-06 11:20:00,14.8,14.82,14.76,14.78,211275.3147235906,8.1181,8.1291,8.0962,8.1071,211275.3147
2009-07-06 11:25:00,14.79,14.8,14.78,14.79,151614.66885604817,8.1126,8.1181,8.1071,8.1126,151614.6689
2009-07-06 11:30:00,14.79,14.8,14.79,14.8,35139.57307060756,8.1126,8.1181,8.1126,8.1181,35139.5731
2009-07-06 11:35:00,14.79,14.84,14.79,14.84,150082.10180623975,8.1126,8.14,8.1126,8.14,150082.1018
2009-07-06 11:40:00,14.84,14.84,14.82,14.84,151943.0760810071,8.14,8.14,8.1291,8.14,151943.0761
2009-07-06 11:45:00,14.84,14.89,14.83,14.88,129173.50848385332,8.14,8.1675,8.1346,8.162,129173.5085
2009-07-06 11:50:00,14.89,14.89,14.86,14.88,123700.0547345375,8.1675,8.1675,8.151,8.162,123700.0547
2009-07-06 11:55:00,14.87,14.88,14.81,14.84,116146.68856048166,8.1565,8.162,8.1236,8.14,116146.6886
2009-07-06 12:00:00,14.84,14.86,14.83,14.86,97974.82211275316,8.14,8.151,8.1346,8.151,97974.8221
2009-07-06 12:05:00,14.86,14.92,14.85,14.91,169786.53530377668,8.151,8.1839,8.1455,8.1784,169786.5353
2009-07-06 12:10:00,14.92,14.92,14.88,14.92,151286.26163108923,8.1839,8.1839,8.162,8.1839,151286.2616
2009-07-06 12:15:00,14.92,14.97,14.91,14.96,192884.51012588944,8.1839,8.2113,8.1784,8.2059,192884.5101
2009-07-06 12:20:00,14.96,14.96,14.95,14.95,70498.08429118774,8.2059,8.2059,8.2004,8.2004,70498.0843
2009-07-06 12:25:00,14.96,14.98,14.9,14.93,411384.7837985769,8.2059,8.2168,8.173,8.1894,411384.7838
2009-07-06 12:30:00,14.93,14.94,14.87,14.88,153256.70498084291,8.1894,8.1949,8.1565,8.162,153256.705
2009-07-06 12:35:00,14.88,14.93,14.87,14.89,135632.183908046,8.162,8.1894,8.1565,8.1675,135632.1839
2009-07-06 12:40:00,14.89,14.91,14.85,14.87,101039.95621237002,8.1675,8.1784,8.1455,8.1565,101039.9562
2009-07-06 12:45:00,14.87,14.93,14.87,14.92,95785.44061302682,8.1565,8.1894,8.1565,8.1839,95785.4406
2009-07-06 12:50:00,14.93,14.93,14.89,14.91,85933.22386425835,8.1894,8.1894,8.1675,8.1784,85933.2239
2009-07-06 12:55:00,14.91,14.97,14.91,14.96,170333.88067870826,8.1784,8.2113,8.1784,8.2059,170333.8807
2009-07-06 13:00:00,14.97,15.0,14.96,14.98,231746.0317460317,8.2113,8.2278,8.2059,8.2168,231746.0317
2009-07-06 13:05:00,14.98,15.01,14.98,15.01,145703.3388067871,8.2168,8.2333,8.2168,8.2333,145703.3388
2009-07-06 13:10:00,15.0,15.05,15.0,15.03,249261.0837438424,8.2278,8.2552,8.2278,8.2443,249261.0837
2009-07-06 13:15:00,15.04,15.07,15.03,15.05,163765.73617952928,8.2497,8.2662,8.2443,8.2552,163765.7362
2009-07-06 13:20:00,15.05,15.07,15.05,15.06,125123.1527093596,8.2552,8.2662,8.2552,8.2607,125123.1527
2009-07-06 13:25:00,15.06,15.06,15.03,15.05,121401.20415982486,8.2607,8.2607,8.2443,8.2552,121401.2042
2009-07-06 13:30:00,15.05,15.06,15.04,15.04,56267.10454296661,8.2552,8.2607,8.2497,8.2497,56267.1045
2009-07-06 13:35:00,15.05,15.05,15.0,15.05,232074.4389709907,8.2552,8.2552,8.2278,8.2552,232074.439
2009-07-06 13:40:00,15.05,15.05,15.04,15.05,52654.62506841817,8.2552,8.2552,8.2497,8.2552,52654.6251
2009-07-06 13:45:00,15.05,15.05,15.02,15.04,318117.1319102354,8.2552,8.2552,8.2388,8.2497,318117.1319
2009-07-06 13:50:00,15.05,15.05,15.04,15.05,85385.87848932677,8.2552,8.2552,8.2497,8.2552,85385.8785
2009-07-06 13:55:00,15.05,15.07,15.05,15.06,100273.6726874658,8.2552,8.2662,8.2552,8.2607,100273.6727
2009-07-06 14:00:00,15.07,15.07,15.06,15.07,64258.34701696771,8.2662,8.2662,8.2607,8.2662,64258.347
2009-07-06 14:05:00,15.06,15.07,15.06,15.07,90859.3322386426,8.2607,8.2662,8.2607,8.2662,90859.3322
2009-07-06 14:10:00,15.07,15.07,15.06,15.06,50903.11986863711,8.2662,8.2662,8.2607,8.2607,50903.1199
2009-07-06 14:15:00,15.07,15.07,15.06,15.07,90749.86316365626,8.2662,8.2662,8.2607,8.2662,90749.8632
2009-07-06 14:20:00,15.07,15.07,15.01,15.03,287903.66721401206,8.2662,8.2662,8.2333,8.2443,287903.6672
2009-07-06 14:25:00,15.03,15.06,15.03,15.06,89436.23426382047,8.2443,8.2607,8.2443,8.2607,89436.2343
2009-07-06 14:30:00,15.06,15.07,15.05,15.07,87794.19813902573,8.2607,8.2662,8.2552,8.2662,87794.1981
2009-07-06 14:35:00,15.06,15.07,15.03,15.03,154460.8648056924,8.2607,8.2662,8.2443,8.2443,154460.8648
2009-07-06 14:40:00,15.04,15.05,15.01,15.01,255500.8210180624,8.2497,8.2552,8.2333,8.2333,255500.821
2009-07-06 14:45:00,15.01,15.03,15.0,15.01,132567.04980842912,8.2333,8.2443,8.2278,8.2333,132567.0498
2009-07-06 14:50:00,15.02,15.02,14.99,15.01,105528.18828680896,8.2388,8.2388,8.2223,8.2333,105528.1883
2009-07-06 14:55:00,15.02,15.05,15.01,15.03,110016.42036124796,8.2388,8.2552,8.2333,8.2443,110016.4204
2009-07-06 15:00:00,15.04,15.11,15.03,15.08,183908.0459770115,8.2497,8.2881,8.2443,8.2717,183908.046
2009-07-06 15:05:00,15.08,15.11,15.06,15.08,169129.7208538588,8.2717,8.2881,8.2607,8.2717,169129.7209
2009-07-06 15:10:00,15.08,15.09,15.04,15.06,153804.0503557745,8.2717,8.2772,8.2497,8.2607,153804.0504
2009-07-06 15:15:00,15.06,15.1,15.05,15.08,176245.21072796936,8.2607,8.2827,8.2552,8.2717,176245.2107
2009-07-06 15:20:00,15.08,15.1,15.08,15.1,110673.23481116584,8.2717,8.2827,8.2717,8.2827,110673.2348
2009-07-06 15:25:00,15.1,15.13,15.09,15.11,196168.58237547893,8.2827,8.2991,8.2772,8.2881,196168.5824
2009-07-06 15:30:00,15.1,15.11,15.04,15.05,353913.5194307608,8.2827,8.2881,8.2497,8.2552,353913.5194
2009-07-06 15:35:00,15.05,15.08,15.04,15.08,224958.94909688013,8.2552,8.2717,8.2497,8.2717,224958.9491
2009-07-06 15:40:00,15.08,15.13,15.07,15.12,307717.56978653534,8.2717,8.2991,8.2662,8.2936,307717.5698
2009-07-06 15:45:00,15.12,15.18,15.12,15.15,565517.2413793104,8.2936,8.3265,8.2936,8.3101,565517.2414
2009-07-06 15:50:00,15.15,15.23,15.15,15.2,467542.4192665572,8.3101,8.354,8.3101,8.3375,467542.4193
2009-07-06 15:55:00,15.2,15.21,15.17,15.21,762999.452654625,8.3375,8.343,8.3211,8.343,762999.4527
2009-07-07 09:30:00,15.15,15.17,15.07,15.14,174055.82922824303,8.3101,8.3211,8.2662,8.3046,174055.8292
2009-07-07 09:35:00,15.15,15.15,14.99,14.99,232950.19157088123,8.3101,8.3101,8.2223,8.2223,232950.1916
2009-07-07 09:40:00,14.99,15.0,14.91,14.91,228571.42857142852,8.2223,8.2278,8.1784,8.1784,228571.4286
2009-07-07 09:45:00,14.92,14.94,14.85,14.86,230541.87192118223,8.1839,8.1949,8.1455,8.151,230541.8719
2009-07-07 09:50:00,14.86,14.95,14.86,14.94,278817.73399014777,8.151,8.2004,8.151,8.1949,278817.734
2009-07-07 09:55:00,14.94,14.94,14.86,14.9,240722.4958949097,8.1949,8.1949,8.151,8.173,240722.4959
2009-07-07 10:00:00,14.91,14.91,14.78,14.8,366830.8702791462,8.1784,8.1784,8.1071,8.1181,366830.8703
2009-07-07 10:05:00,14.8,14.8,14.73,14.75,286808.9764641489,8.1181,8.1181,8.0797,8.0907,286808.9765
2009-07-07 10:10:00,14.75,14.76,14.67,14.7,368144.49917898193,8.0907,8.0962,8.0468,8.0632,368144.4992
2009-07-07 10:15:00,14.69,14.72,14.66,14.7,245539.13519430763,8.0578,8.0742,8.0413,8.0632,245539.1352
2009-07-07 10:20:00,14.71,14.77,14.69,14.72,199781.06185002736,8.0687,8.1016,8.0578,8.0742,199781.0619
2009-07-07 10:25:00,14.72,14.8,14.69,14.78,260536.39846743297,8.0742,8.1181,8.0578,8.1071,260536.3985
2009-07-07 10:30:00,14.77,14.77,14.69,14.7,173946.3601532567,8.1016,8.1016,8.0578,8.0632,173946.3602
2009-07-07 10:35:00,14.69,14.7,14.64,14.67,247837.98576902025,8.0578,8.0632,8.0303,8.0468,247837.9858
2009-07-07 10:40:00,14.67,14.72,14.66,14.7,138259.44170771755,8.0468,8.0742,8.0413,8.0632,138259.4417
2009-07-07 10:45:00,14.7,14.72,14.68,14.7,81992.33716475096,8.0632,8.0742,8.0523,8.0632,81992.3372
2009-07-07 10:50:00,14.7,14.72,14.68,14.71,141762.4521072797,8.0632,8.0742,8.0523,8.0687,141762.4521
2009-07-07 10:55:00,14.71,14.73,14.7,14.71,162452.1072796935,8.0687,8.0797,8.0632,8.0687,162452.1073
2009-07-07 11:00:00,14.71,14.73,14.71,14.72,136070.06020799125,8.0687,8.0797,8.0687,8.0742,136070.0602
2009-07-07 11:05:00,14.72,14.73,14.68,14.72,86590.03831417624,8.0742,8.0797,8.0523,8.0742,86590.0383
2009-07-07 11:10:00,14.72,14.74,14.71,14.72,74876.84729064039,8.0742,8.0852,8.0687,8.0742,74876.8473
2009-07-07 11:15:00,14.72,14.73,14.69,14.69,235905.85659551172,8.0742,8.0797,8.0578,8.0578,235905.8566
2009-07-07 11:20:00,14.69,14.7,14.66,14.69,119211.82266009852,8.0578,8.0632,8.0413,8.0578,119211.8227
2009-07-07 11:25:00,14.69,14.7,14.66,14.66,156869.18445539137,8.0578,8.0632,8.0413,8.0413,156869.1845
2009-07-07 11:30:00,14.67,14.68,14.66,14.66,58456.486042692944,8.0468,8.0523,8.0413,8.0413,58456.486
2009-07-07 11:35:00,14.66,14.68,14.66,14.67,101696.7706622879,8.0413,8.0523,8.0413,8.0468,101696.7707
2009-07-07 11:40:00,14.66,14.67,14.63,14.65,197263.2731253421,8.0413,8.0468,8.0249,8.0358,197263.2731
2009-07-07 11:45:00,14.64,14.67,14.64,14.64,80788.17733990148,8.0303,8.0468,8.0303,8.0303,80788.1773
2009-07-07 11:50:00,14.64,14.67,14.64,14.66,61302.681992337166,8.0303,8.0468,8.0303,8.0413,61302.682
2009-07-07 11:55:00,14.66,14.68,14.64,14.67,69841.26984126984,8.0413,8.0523,8.0303,8.0468,69841.2698
2009-07-07 12:00:00,14.67,14.67,14.65,14.65,54625.06841817187,8.0468,8.0468,8.0358,8.0358,54625.0684
2009-07-07 12:05:00,14.65,14.67,14.64,14.64,52764.09414340449,8.0358,8.0468,8.0303,8.0303,52764.0941
2009-07-07 12:10:00,14.65,14.67,14.64,14.66,48494.80021893815,8.0358,8.0468,8.0303,8.0413,48494.8002
2009-07-07 12:15:00,14.65,14.67,14.65,14.66,25068.418171866448,8.0358,8.0468,8.0358,8.0413,25068.4182
2009-07-07 12:20:00,14.65,14.66,14.64,14.65,56486.04269293925,8.0358,8.0413,8.0303,8.0358,56486.0427
2009-07-07 12:25:00,14.64,14.66,14.63,14.65,82539.68253968254,8.0303,8.0413,8.0249,8.0358,82539.6825
2009-07-07 12:30:00,14.65,14.67,14.65,14.66,52107.27969348659,8.0358,8.0468,8.0358,8.0413,52107.2797
2009-07-07 12:35:00,14.66,14.67,14.64,14.64,66776.13574165298,8.0413,8.0468,8.0303,8.0303,66776.1357
2009-07-07 12:40:00,14.65,14.66,14.64,14.64,30322.933771209635,8.0358,8.0413,8.0303,8.0303,30322.9338
2009-07-07 12:45:00,14.65,14.67,14.64,14.65,34701.69677066229,8.0358,8.0468,8.0303,8.0358,34701.6968
2009-07-07 12:50:00,14.66,14.68,14.65,14.66,115051.9978106185,8.0413,8.0523,8.0358,8.0413,115051.9978
2009-07-07 12:55:00,14.66,14.67,14.63,14.63,259551.1767925561,8.0413,8.0468,8.0249,8.0249,259551.1768
2009-07-07 13:00:00,14.63,14.64,14.62,14.62,80678.70826491517,8.0249,8.0303,8.0194,8.0194,80678.7083
2009-07-07 13:05:00,14.62,14.63,14.61,14.63,394307.60810071154,8.0194,8.0249,8.0139,8.0249,394307.6081
2009-07-07 13:10:00,14.62,14.63,14.59,14.63,249589.4909688013,8.0194,8.0249,8.0029,8.0249,249589.491
2009-07-07 13:15:00,14.62,14.65,14.62,14.64,267323.48111658456,8.0194,8.0358,8.0194,8.0303,267323.4811
2009-07-07 13:20:00,14.64,14.65,14.62,14.62,161029.00930487138,8.0303,8.0358,8.0194,8.0194,161029.0093
2009-07-07 13:25:00,14.63,14.63,14.59,14.6,215763.5467980296,8.0249,8.0249,8.0029,8.0084,215763.5468
2009-07-07 13:30:00,14.59,14.64,14.59,14.61,296770.66228790366,8.0029,8.0303,8.0029,8.0139,296770.6623
2009-07-07 13:35:00,14.62,14.62,14.58,14.59,164969.89600437877,8.0194,8.0194,7.9974,8.0029,164969.896
2009-07-07 13:40:00,14.59,14.61,14.57,14.6,150082.10180623975,8.0029,8.0139,7.9919,8.0084,150082.1018
2009-07-07 13:45:00,14.61,14.62,14.57,14.58,282649.1516146689,8.0139,8.0194,7.9919,7.9974,282649.1516
2009-07-07 13:50:00,14.58,14.59,14.53,14.53,232512.315270936,7.9974,8.0029,7.97,7.97,232512.3153
2009-07-07 13:55:00,14.53,14.56,14.53,14.56,89983.57963875205,7.97,7.9865,7.97,7.9865,89983.5796
2009-07-07 14:00:00,14.56,14.58,14.54,14.57,136179.52928297757,7.9865,7.9974,7.9755,7.9919,136179.5293
2009-07-07 14:05:00,14.57,14.57,14.52,14.52,137712.096332786,7.9919,7.9919,7.9645,7.9645,137712.0963
2009-07-07 14:10:00,14.52,14.57,14.52,14.56,87356.32183908047,7.9645,7.9919,7.9645,7.9865,87356.3218
2009-07-07 14:15:00,14.57,14.57,14.52,14.53,106294.4718117132,7.9919,7.9919,7.9645,7.97,106294.4718
2009-07-07 14:20:00,14.53,14.53,14.51,14.52,73234.81116584565,7.97,7.97,7.959,7.9645,73234.8112
2009-07-07 14:25:00,14.52,14.54,14.51,14.54,121948.54953475644,7.9645,7.9755,7.959,7.9755,121948.5495
2009-07-07 14:30:00,14.53,14.57,14.52,14.56,161029.00930487138,7.97,7.9919,7.9645,7.9865,161029.0093
2009-07-07 14:35:00,14.56,14.62,14.56,14.62,204378.76299945265,7.9865,8.0194,7.9865,8.0194,204378.763
2009-07-07 14:40:00,14.62,14.62,14.61,14.62,99288.45101258896,8.0194,8.0194,8.0139,8.0194,99288.451
2009-07-07 14:45:00,14.62,14.62,14.57,14.6,142857.14285714287,8.0194,8.0194,7.9919,8.0084,142857.1429
2009-07-07 14:50:00,14.6,14.61,14.52,14.53,307608.100711549,8.0084,8.0139,7.9645,7.97,307608.1007
2009-07-07 14:55:00,14.54,14.57,14.52,14.53,180405.03557744937,7.9755,7.9919,7.9645,7.97,180405.0356
2009-07-07 15:00:00,14.53,14.53,14.49,14.52,308812.2605363985,7.97,7.97,7.9481,7.9645,308812.2605
2009-07-07 15:05:00,14.52,14.52,14.48,14.48,284619.5949644226,7.9645,7.9645,7.9426,7.9426,284619.595
2009-07-07 15:10:00,14.48,14.51,14.48,14.51,142309.7974822113,7.9426,7.959,7.9426,7.959,142309.7975
2009-07-07 15:15:00,14.51,14.57,14.5,14.56,296442.2550629447,7.959,7.9919,7.9535,7.9865,296442.2551
2009-07-07 15:20:00,14.56,14.57,14.52,14.55,280569.23918992886,7.9865,7.9919,7.9645,7.981,280569.2392
2009-07-07 15:25:00,14.54,14.62,14.54,14.61,504871.3738368911,7.9755,8.0194,7.9755,8.0139,504871.3738
2009-07-07 15:30:00,14.62,14.63,14.58,14.59,264039.4088669951,8.0194,8.0249,7.9974,8.0029,264039.4089
2009-07-07 15:35:00,14.59,14.59,14.52,14.53,308483.8533114395,8.0029,8.0029,7.9645,7.97,308483.8533
2009-07-07 15:40:00,14.52,14.53,14.48,14.51,336945.8128078818,7.9645,7.97,7.9426,7.959,336945.8128
2009-07-07 15:45:00,14.52,14.52,14.49,14.5,288013.1362889984,7.9645,7.9645,7.9481,7.9535,288013.1363
2009-07-07 15:50:00,14.5,14.5,14.47,14.49,437219.4854953476,7.9535,7.9535,7.9371,7.9481,437219.4855
2009-07-07 15:55:00,14.49,14.53,14.48,14.5,853639.8467432951,7.9481,7.97,7.9426,7.9535,853639.8467
2009-07-08 09:30:00,14.75,14.8,14.53,14.63,443349.7536945813,8.0907,8.1181,7.97,8.0249,443349.7537
2009-07-08 09:35:00,14.63,14.75,14.62,14.66,432512.315270936,8.0249,8.0907,8.0194,8.0413,432512.3153
2009-07-08 09:40:00,14.66,14.69,14.63,14.66,246524.35686918447,8.0413,8.0578,8.0249,8.0413,246524.3569
2009-07-08 09:45:00,14.66,14.68,14.63,14.65,178106.18500273675,8.0413,8.0523,8.0249,8.0358,178106.185
2009-07-08 09:50:00,14.65,14.7,14.65,14.69,236562.67104542968,8.0358,8.0632,8.0358,8.0578,236562.671
2009-07-08 09:55:00,14.69,14.69,14.57,14.58,203721.9485495348,8.0578,8.0578,7.9919,7.9974,203721.9485
2009-07-08 10:00:00,14.58,14.63,14.57,14.63,421784.34592227696,7.9974,8.0249,7.9919,8.0249,421784.3459
2009-07-08 10:05:00,14.63,14.7,14.59,14.6,237328.95457033388,8.0249,8.0632,8.0029,8.0084,237328.9546
2009-07-08 10:10:00,14.61,14.63,14.56,14.57,241050.90311986863,8.0139,8.0249,7.9865,7.9919,241050.9031
2009-07-08 10:15:00,14.58,14.63,14.57,14.63,189709.90695128628,7.9974,8.0249,7.9919,8.0249,189709.907
2009-07-08 10:20:00,14.63,14.66,14.62,14.65,249917.89819376028,8.0249,8.0413,8.0194,8.0358,249917.8982
2009-07-08 10:25:00,14.65,14.67,14.59,14.61,213136.288998358,8.0358,8.0468,8.0029,8.0139,213136.289
2009-07-08 10:30:00,14.6,14.6,14.44,14.47,472577.9967159278,8.0084,8.0084,7.9206,7.9371,472577.9967
2009-07-08 10:35:00,14.46,14.49,14.43,14.46,258128.078817734,7.9316,7.9481,7.9151,7.9316,258128.0788
2009-07-08 10:40:00,14.46,14.46,14.41,14.43,196825.39682539683,7.9316,7.9316,7.9042,7.9151,196825.3968
2009-07-08 10:45:00,14.43,14.47,14.43,14.44,244772.8516694034,7.9151,7.9371,7.9151,7.9206,244772.8517
2009-07-08 10:50:00,14.44,14.47,14.41,14.42,237985.76902025176,7.9206,7.9371,7.9042,7.9097,237985.769
2009-07-08 10:55:00,14.41,14.44,14.4,14.43,155227.14833059662,7.9042,7.9206,7.8987,7.9151,155227.1483
2009-07-08 11:00:00,14.42,14.44,14.35,14.38,258237.54789272032,7.9097,7.9206,7.8713,7.8877,258237.5479
2009-07-08 11:05:00,14.38,14.4,14.31,14.32,327203.0651340996,7.8877,7.8987,7.8493,7.8548,327203.0651
2009-07-08 11:10:00,14.31,14.32,14.31,14.32,129392.44663382597,7.8493,7.8548,7.8493,7.8548,129392.4466
2009-07-08 11:15:00,14.31,14.32,14.19,14.19,493048.71373836894,7.8493,7.8548,7.7835,7.7835,493048.7137
2009-07-08 11:20:00,14.2,14.2,14.17,14.18,470169.6770662288,7.789,7.789,7.7725,7.778,470169.6771
2009-07-08 11:25:00,14.19,14.21,14.07,14.07,567487.6847290641,7.7835,7.7945,7.7177,7.7177,567487.6847
2009-07-08 11:30:00,14.07,14.1,13.99,14.0,551286.2616310893,7.7177,7.7341,7.6738,7.6793,551286.2616
2009-07-08 11:35:00,14.0,14.02,13.99,13.99,252326.2178434592,7.6793,7.6903,7.6738,7.6738,252326.2178
2009-07-08 11:40:00,13.99,14.09,13.97,14.09,925889.4362342638,7.6738,7.7286,7.6628,7.7286,925889.4362
2009-07-08 11:45:00,14.09,14.14,14.08,14.13,167268.7465790914,7.7286,7.7561,7.7232,7.7506,167268.7466
2009-07-08 11:50:00,14.13,14.15,14.11,14.13,309250.13683634374,7.7506,7.7616,7.7396,7.7506,309250.1368
2009-07-08 11:55:00,14.12,14.17,14.12,14.16,130706.07553366174,7.7451,7.7725,7.7451,7.767,130706.0755
2009-07-08 12:00:00,14.17,14.17,14.12,14.12,181609.19540229885,7.7725,7.7725,7.7451,7.7451,181609.1954
2009-07-08 12:05:00,14.13,14.16,14.12,14.15,124137.93103448275,7.7506,7.767,7.7451,7.7616,124137.931
2009-07-08 12:10:00,14.15,14.16,14.1,14.1,121401.20415982486,7.7616,7.767,7.7341,7.7341,121401.2042
2009-07-08 12:15:00,14.1,14.11,14.08,14.1,157635.46798029557,7.7341,7.7396,7.7232,7.7341,157635.468
2009-07-08 12:20:00,14.1,14.1,14.05,14.08,163875.2052545156,7.7341,7.7341,7.7067,7.7232,163875.2053
2009-07-08 12:25:00,14.08,14.11,14.07,14.1,107060.7553366174,7.7232,7.7396,7.7177,7.7341,107060.7553
2009-07-08 12:30:00,14.09,14.13,14.09,14.13,184783.79857690205,7.7286,7.7506,7.7286,7.7506,184783.7986
2009-07-08 12:35:00,14.12,14.14,14.12,14.14,88232.07443897099,7.7451,7.7561,7.7451,7.7561,88232.0744
2009-07-08 12:40:00,14.14,14.14,14.13,14.14,57909.14066776136,7.7561,7.7561,7.7506,7.7561,57909.1407
2009-07-08 12:45:00,14.14,14.16,14.13,14.16,45429.66611932129,7.7561,7.767,7.7506,7.767,45429.6661
2009-07-08 12:50:00,14.16,14.2,14.15,14.2,117350.84838533116,7.767,7.789,7.7616,7.789,117350.8484
2009-07-08 12:55:00,14.2,14.21,14.19,14.2,147783.2512315271,7.789,7.7945,7.7835,7.789,147783.2512
2009-07-08 13:00:00,14.2,14.23,14.2,14.23,105856.59551176793,7.789,7.8054,7.789,7.8054,105856.5955
2009-07-08 13:05:00,14.23,14.31,14.22,14.3,270826.4915161467,7.8054,7.8493,7.8,7.8438,270826.4915
2009-07-08 13:10:00,14.29,14.3,14.29,14.3,54953.47564313082,7.8384,7.8438,7.8384,7.8438,54953.4756
2009-07-08 13:15:00,14.3,14.32,14.3,14.31,100821.01806239736,7.8438,7.8548,7.8438,7.8493,100821.0181
2009-07-08 13:20:00,14.31,14.35,14.31,14.33,402298.8505747127,7.8493,7.8713,7.8493,7.8603,402298.8506
2009-07-08 13:25:00,14.32,14.43,14.32,14.42,136288.9983579639,7.8548,7.9151,7.8548,7.9097,136288.9984
2009-07-08 13:30:00,14.42,14.45,14.4,14.41,198905.30925013684,7.9097,7.9261,7.8987,7.9042,198905.3093
2009-07-08 13:35:00,14.41,14.41,14.34,14.34,75424.19266557197,7.9042,7.9042,7.8658,7.8658,75424.1927
2009-07-08 13:40:00,14.34,14.42,14.34,14.42,94471.81171319104,7.8658,7.9097,7.8658,7.9097,94471.8117
2009-07-08 13:45:00,14.42,14.43,14.37,14.37,171647.50957854406,7.9097,7.9151,7.8822,7.8822,171647.5096
2009-07-08 13:50:00,14.37,14.38,14.32,14.35,110454.29666119322,7.8822,7.8877,7.8548,7.8713,110454.2967
2009-07-08 13:55:00,14.34,14.36,14.33,14.34,44225.506294471816,7.8658,7.8768,7.8603,7.8658,44225.5063
2009-07-08 14:00:00,14.33,14.35,14.28,14.31,441269.8412698413,7.8603,7.8713,7.8329,7.8493,441269.8413
2009-07-08 14:05:00,14.31,14.31,14.23,14.25,127093.5960591133,7.8493,7.8493,7.8054,7.8164,127093.5961
2009-07-08 14:10:00,14.25,14.25,14.18,14.19,136398.4674329502,7.8164,7.8164,7.778,7.7835,136398.4674
2009-07-08 14:15:00,14.2,14.22,14.19,14.2,131800.76628352492,7.789,7.8,7.7835,7.789,131800.7663
2009-07-08 14:20:00,14.2,14.26,14.19,14.22,168253.96825396825,7.789,7.8219,7.7835,7.8,168253.9683
2009-07-08 14:25:00,14.22,14.24,14.17,14.17,122058.01860974276,7.8,7.8109,7.7725,7.7725,122058.0186
2009-07-08 14:30:00,14.17,14.19,14.12,14.14,210071.1548987411,7.7725,7.7835,7.7451,7.7561,210071.1549
2009-07-08 14:35:00,14.14,14.23,14.13,14.23,114833.05966064589,7.7561,7.8054,7.7506,7.8054,114833.0597
2009-07-08 14:40:00,14.23,14.24,14.2,14.2,163437.32895457034,7.8054,7.8109,7.789,7.789,163437.329
2009-07-08 14:45:00,14.2,14.2,14.16,14.16,48713.73836891079,7.789,7.789,7.767,7.767,48713.7384
2009-07-08 14:50:00,14.17,14.27,14.16,14.26,194526.5462506842,7.7725,7.8274,7.767,7.8219,194526.5463
2009-07-08 14:55:00,14.26,14.29,14.24,14.26,196934.8659003832,7.8219,7.8384,7.8109,7.8219,196934.8659
2009-07-08 15:00:00,14.27,14.3,14.24,14.25,180514.5046524357,7.8274,7.8438,7.8109,7.8164,180514.5047
2009-07-08 15:05:00,14.25,14.33,14.25,14.29,184564.8604269294,7.8164,7.8603,7.8164,7.8384,184564.8604
2009-07-08 15:10:00,14.29,14.3,14.24,14.29,218828.68089764644,7.8384,7.8438,7.8109,7.8384,218828.6809
2009-07-08 15:15:00,14.29,14.32,14.23,14.27,156212.3700054735,7.8384,7.8548,7.8054,7.8274,156212.37
2009-07-08 15:20:00,14.28,14.31,14.25,14.27,149534.75643130817,7.8329,7.8493,7.8164,7.8274,149534.7564
2009-07-08 15:25:00,14.28,14.28,14.23,14.24,231855.50082101807,7.8329,7.8329,7.8054,7.8109,231855.5008
2009-07-08 15:30:00,14.25,14.3,14.25,14.3,114942.5287356322,7.8164,7.8438,7.8164,7.8438,114942.5287
2009-07-08 15:35:00,14.29,14.37,14.29,14.37,333771.2096332786,7.8384,7.8822,7.8384,7.8822,333771.2096
2009-07-08 15:40:00,14.37,14.4,14.33,14.38,338368.9107827039,7.8822,7.8987,7.8603,7.8877,338368.9108
2009-07-08 15:45:00,14.39,14.47,14.38,14.46,319759.16803503013,7.8932,7.9371,7.8877,7.9316,319759.168
2009-07-08 15:50:00,14.46,14.47,14.4,14.44,488888.8888888889,7.9316,7.9371,7.8987,7.9206,488888.8889
2009-07-08 15:55:00,14.45,14.47,14.42,14.44,729939.7920087576,7.9261,7.9371,7.9097,7.9206,729939.792
2009-07-09 09:30:00,14.69,14.79,14.66,14.68,173836.8910782704,8.0578,8.1126,8.0413,8.0523,173836.8911
2009-07-09 09:35:00,14.67,14.74,14.66,14.72,160372.19485495347,8.0468,8.0852,8.0413,8.0742,160372.1949
2009-07-09 09:40:00,14.68,14.71,14.59,14.65,187848.9326765189,8.0523,8.0687,8.0029,8.0358,187848.9327
2009-07-09 09:45:00,14.66,14.68,14.53,14.53,170224.41160372196,8.0413,8.0523,7.97,7.97,170224.4116
2009-07-09 09:50:00,14.53,14.6,14.48,14.59,230651.34099616852,7.97,8.0084,7.9426,8.0029,230651.341
2009-07-09 09:55:00,14.6,14.6,14.52,14.52,243240.28461959492,8.0084,8.0084,7.9645,7.9645,243240.2846
2009-07-09 10:00:00,14.53,14.65,14.52,14.64,315270.9359605912,7.97,8.0358,7.9645,8.0303,315270.936
2009-07-09 10:05:00,14.64,14.65,14.52,14.55,341543.5139573071,8.0303,8.0358,7.9645,7.981,341543.514
2009-07-09 10:10:00,14.56,14.6,14.48,14.57,292829.7755883963,7.9865,8.0084,7.9426,7.9919,292829.7756
2009-07-09 10:15:00,14.57,14.61,14.52,14.54,221565.4077723044,7.9919,8.0139,7.9645,7.9755,221565.4078
2009-07-09 10:20:00,14.53,14.55,14.49,14.52,109688.013136289,7.97,7.981,7.9481,7.9645,109688.0131
2009-07-09 10:25:00,14.52,14.52,14.35,14.37,423535.85112205805,7.9645,7.9645,7.8713,7.8822,423535.8511
2009-07-09 10:30:00,14.38,14.43,14.26,14.34,597044.3349753695,7.8877,7.9151,7.8219,7.8658,597044.335
2009-07-09 10:35:00,14.35,14.5,14.32,14.42,260536.39846743297,7.8713,7.9535,7.8548,7.9097,260536.3985
2009-07-09 10:40:00,14.42,14.54,14.42,14.54,196715.9277504105,7.9097,7.9755,7.9097,7.9755,196715.9278
2009-07-09 10:45:00,14.54,14.56,14.47,14.5,244006.5681444992,7.9755,7.9865,7.9371,7.9535,244006.5681
2009-07-09 10:50:00,14.5,14.62,14.5,14.62,123152.70935960591,7.9535,8.0194,7.9535,8.0194,123152.7094
2009-07-09 10:55:00,14.62,14.66,14.59,14.63,204378.76299945265,8.0194,8.0413,8.0029,8.0249,204378.763
2009-07-09 11:00:00,14.63,14.64,14.57,14.64,233716.47509578543,8.0249,8.0303,7.9919,8.0303,233716.4751
2009-07-09 11:05:00,14.64,14.66,14.58,14.63,214012.0415982485,8.0303,8.0413,7.9974,8.0249,214012.0416
2009-07-09 11:10:00,14.63,14.71,14.62,14.68,214887.79419813905,8.0249,8.0687,8.0194,8.0523,214887.7942
2009-07-09 11:15:00,14.67,14.7,14.62,14.68,197153.80405035577,8.0468,8.0632,8.0194,8.0523,197153.8041
2009-07-09 11:20:00,14.68,14.77,14.68,14.76,237547.89272030653,8.0523,8.1016,8.0523,8.0962,237547.8927
2009-07-09 11:25:00,14.76,14.77,14.66,14.7,174603.17460317462,8.0962,8.1016,8.0413,8.0632,174603.1746
2009-07-09 11:30:00,14.7,14.75,14.65,14.74,604488.232074439,8.0632,8.0907,8.0358,8.0852,604488.2321
2009-07-09 11:35:00,14.74,14.75,14.71,14.71,230870.27914614123,8.0852,8.0907,8.0687,8.0687,230870.2791
2009-07-09 11:40:00,14.71,14.77,14.7,14.76,438970.9906951286,8.0687,8.1016,8.0632,8.0962,438970.9907
2009-07-09 11:45:00,14.75,14.83,14.72,14.75,412151.06732348114,8.0907,8.1346,8.0742,8.0907,412151.0673
2009-07-09 11:50:00,14.74,14.8,14.73,14.8,193431.85550082105,8.0852,8.1181,8.0797,8.1181,193431.8555
2009-07-09 11:55:00,14.8,14.82,14.7,14.71,243678.16091954024,8.1181,8.1291,8.0632,8.0687,243678.1609
2009-07-09 12:00:00,14.7,14.72,14.63,14.69,230541.87192118223,8.0632,8.0742,8.0249,8.0578,230541.8719
2009-07-09 12:05:00,14.68,14.73,14.66,14.72,140010.94690749864,8.0523,8.0797,8.0413,8.0742,140010.9469
2009-07-09 12:10:00,14.72,14.72,14.68,14.7,66885.6048166393,8.0742,8.0742,8.0523,8.0632,66885.6048
2009-07-09 12:15:00,14.71,14.81,14.7,14.81,102572.52326217844,8.0687,8.1236,8.0632,8.1236,102572.5233
2009-07-09 12:20:00,14.8,14.88,14.78,14.84,377558.8396278052,8.1181,8.162,8.1071,8.14,377558.8396
2009-07-09 12:25:00,14.84,14.87,14.8,14.83,176464.14887794197,8.14,8.1565,8.1181,8.1346,176464.1489
2009-07-09 12:30:00,14.83,14.85,14.79,14.8,145593.86973180078,8.1346,8.1455,8.1126,8.1181,145593.8697
2009-07-09 12:35:00,14.8,14.84,14.76,14.79,175478.92720306513,8.1181,8.14,8.0962,8.1126,175478.9272
2009-07-09 12:40:00,14.78,14.79,14.72,14.72,293596.0591133005,8.1071,8.1126,8.0742,8.0742,293596.0591
2009-07-09 12:45:00,14.73,14.74,14.66,14.68,161357.41652983034,8.0797,8.0852,8.0413,8.0523,161357.4165
2009-07-09 12:50:00,14.69,14.73,14.64,14.73,92829.77558839628,8.0578,8.0797,8.0303,8.0797,92829.7756
2009-07-09 12:55:00,14.73,14.73,14.68,14.69,86261.6310892173,8.0797,8.0797,8.0523,8.0578,86261.6311
2009-07-09 13:00:00,14.7,14.71,14.63,14.63,125013.6836343733,8.0632,8.0687,8.0249,8.0249,125013.6836
2009-07-09 13:05:00,14.63,14.71,14.63,14.69,104980.8429118774,8.0249,8.0687,8.0249,8.0578,104980.8429
2009-07-09 13:10:00,14.69,14.73,14.67,14.7,127640.94143404489,8.0578,8.0797,8.0468,8.0632,127640.9414
2009-07-09 13:15:00,14.69,14.72,14.67,14.68,91735.08483853312,8.0578,8.0742,8.0468,8.0523,91735.0848
2009-07-09 13:20:00,14.67,14.69,14.62,14.63,181280.7881773399,8.0468,8.0578,8.0194,8.0249,181280.7882
2009-07-09 13:25:00,14.63,14.63,14.6,14.61,179200.8757525999,8.0249,8.0249,8.0084,8.0139,179200.8758
2009-07-09 13:30:00,14.6,14.63,14.56,14.56,179638.75205254517,8.0084,8.0249,7.9865,7.9865,179638.7521
2009-07-09 13:35:00,14.57,14.58,14.52,14.53,149753.69458128078,7.9919,7.9974,7.9645,7.97,149753.6946
2009-07-09 13:40:00,14.53,14.56,14.49,14.55,293048.71373836894,7.97,7.9865,7.9481,7.981,293048.7137
2009-07-09 13:45:00,14.56,14.56,14.54,14.55,50136.836343732895,7.9865,7.9865,7.9755,7.981,50136.8363
2009-07-09 13:50:00,14.55,14.6,14.55,14.58,37657.36179529283,7.981,8.0084,7.981,7.9974,37657.3618
2009-07-09 13:55:00,14.58,14.58,14.55,14.58,58347.01696770662,7.9974,7.9974,7.981,7.9974,58347.017
2009-07-09 14:00:00,14.58,14.59,14.56,14.57,89655.1724137931,7.9974,8.0029,7.9865,7.9919,89655.1724
2009-07-09 14:05:00,14.58,14.6,14.57,14.58,42911.877394636016,7.9974,8.0084,7.9919,7.9974,42911.8774
2009-07-09 14:10:00,14.59,14.65,14.58,14.63,125670.4980842912,8.0029,8.0358,7.9974,8.0249,125670.4981
2009-07-09 14:15:00,14.63,14.65,14.61,14.63,155665.02463054188,8.0249,8.0358,8.0139,8.0249,155665.0246
2009-07-09 14:20:00,14.63,14.65,14.62,14.63,98741.10563765735,8.0249,8.0358,8.0194,8.0249,98741.1056
2009-07-09 14:25:00,14.63,14.66,14.61,14.62,175478.92720306513,8.0249,8.0413,8.0139,8.0194,175478.9272
2009-07-09 14:30:00,14.62,14.68,14.62,14.64,103338.80678708263,8.0194,8.0523,8.0194,8.0303,103338.8068
2009-07-09 14:35:00,14.64,14.65,14.64,14.64,26929.39244663383,8.0303,8.0358,8.0303,8.0303,26929.3924
2009-07-09 14:40:00,14.65,14.66,14.63,14.63,66557.19759168035,8.0358,8.0413,8.0249,8.0249,66557.1976
2009-07-09 14:45:00,14.63,14.64,14.61,14.62,115599.34318555008,8.0249,8.0303,8.0139,8.0194,115599.3432
2009-07-09 14:50:00,14.61,14.62,14.61,14.62,133990.14778325125,8.0139,8.0194,8.0139,8.0194,133990.1478
2009-07-09 14:55:00,14.62,14.62,14.54,14.56,286699.5073891625,8.0194,8.0194,7.9755,7.9865,286699.5074
2009-07-09 15:00:00,14.55,14.59,14.52,14.58,243021.3464696224,7.981,8.0029,7.9645,7.9974,243021.3465
2009-07-09 15:05:00,14.58,14.58,14.49,14.51,213136.288998358,7.9974,7.9974,7.9481,7.959,213136.289
2009-07-09 15:10:00,14.52,14.53,14.48,14.5,142528.7356321839,7.9645,7.97,7.9426,7.9535,142528.7356
2009-07-09 15:15:00,14.5,14.52,14.47,14.49,210946.90749863168,7.9535,7.9645,7.9371,7.9481,210946.9075
2009-07-09 15:20:00,14.48,14.49,14.46,14.47,159715.3804050356,7.9426,7.9481,7.9316,7.9371,159715.3804
2009-07-09 15:25:00,14.47,14.47,14.42,14.42,222331.6912972085,7.9371,7.9371,7.9097,7.9097,222331.6913
2009-07-09 15:30:00,14.42,14.46,14.42,14.44,199452.6546250684,7.9097,7.9316,7.9097,7.9206,199452.6546
2009-07-09 15:35:00,14.44,14.48,14.42,14.45,270935.96059113304,7.9206,7.9426,7.9097,7.9261,270935.9606
2009-07-09 15:40:00,14.45,14.51,14.44,14.45,234044.8823207444,7.9261,7.959,7.9206,7.9261,234044.8823
2009-07-09 15:45:00,14.44,14.51,14.44,14.47,240065.6814449918,7.9206,7.959,7.9206,7.9371,240065.6814
2009-07-09 15:50:00,14.47,14.48,14.43,14.43,312096.332785988,7.9371,7.9426,7.9151,7.9151,312096.3328
2009-07-09 15:55:00,14.43,14.47,14.43,14.46,611275.3147235906,7.9151,7.9371,7.9151,7.9316,611275.3147
2009-07-10 09:30:00,14.43,14.48,14.3,14.31,318555.0082101806,7.9151,7.9426,7.8438,7.8493,318555.0082
2009-07-10 09:35:00,14.31,14.36,14.22,14.3,229885.0574712644,7.8493,7.8768,7.8,7.8438,229885.0575
2009-07-10 09:40:00,14.3,14.43,14.28,14.42,299726.3273125342,7.8438,7.9151,7.8329,7.9097,299726.3273
2009-07-10 09:45:00,14.42,14.51,14.41,14.5,206896.551724138,7.9097,7.959,7.9042,7.9535,206896.5517
2009-07-10 09:50:00,14.5,14.56,14.45,14.46,286042.6929392447,7.9535,7.9865,7.9261,7.9316,286042.6929
2009-07-10 09:55:00,14.46,14.48,14.32,14.34,321291.7350848385,7.9316,7.9426,7.8548,7.8658,321291.7351
2009-07-10 10:00:00,14.33,14.39,14.26,14.34,235249.04214559388,7.8603,7.8932,7.8219,7.8658,235249.0421
2009-07-10 10:05:00,14.34,14.4,14.24,14.33,271811.7131910236,7.8658,7.8987,7.8109,7.8603,271811.7132
2009-07-10 10:10:00,14.33,14.42,14.24,14.42,271154.89874110563,7.8603,7.9097,7.8109,7.9097,271154.8987
2009-07-10 10:15:00,14.42,14.5,14.41,14.45,288779.4198139026,7.9097,7.9535,7.9042,7.9261,288779.4198
2009-07-10 10:20:00,14.45,14.52,14.45,14.51,158511.2205801861,7.9261,7.9645,7.9261,7.959,158511.2206
2009-07-10 10:25:00,14.51,14.52,14.44,14.48,148440.065681445,7.959,7.9645,7.9206,7.9426,148440.0657
2009-07-10 10:30:00,14.49,14.5,14.37,14.38,194636.0153256705,7.9481,7.9535,7.8822,7.8877,194636.0153
2009-07-10 10:35:00,14.37,14.44,14.35,14.41,212151.0673234811,7.8822,7.9206,7.8713,7.9042,212151.0673
2009-07-10 10:40:00,14.4,14.41,14.35,14.37,134318.55500821018,7.8987,7.9042,7.8713,7.8822,134318.555
2009-07-10 10:45:00,14.37,14.43,14.36,14.41,150301.03995621236,7.8822,7.9151,7.8768,7.9042,150301.04
2009-07-10 10:50:00,14.4,14.44,14.33,14.34,128516.69403393542,7.8987,7.9206,7.8603,7.8658,128516.694
2009-07-10 10:55:00,14.33,14.37,14.31,14.31,107717.56978653531,7.8603,7.8822,7.8493,7.8493,107717.5698
2009-07-10 11:00:00,14.31,14.32,14.28,14.29,113519.43076081008,7.8493,7.8548,7.8329,7.8384,113519.4308
2009-07-10 11:05:00,14.28,14.34,14.27,14.33,101039.95621237002,7.8329,7.8658,7.8274,7.8603,101039.9562
2009-07-10 11:10:00,14.33,14.34,14.26,14.29,168691.8445539135,7.8603,7.8658,7.8219,7.8384,168691.8446
2009-07-10 11:15:00,14.3,14.31,14.23,14.25,161029.00930487138,7.8438,7.8493,7.8054,7.8164,161029.0093
2009-07-10 11:20:00,14.25,14.25,14.17,14.19,264039.4088669951,7.8164,7.8164,7.7725,7.7835,264039.4089
2009-07-10 11:25:00,14.19,14.2,14.16,14.19,115270.93596059112,7.7835,7.789,7.767,7.7835,115270.936
2009-07-10 11:30:00,14.19,14.22,14.16,14.19,114723.59058565956,7.7835,7.8,7.767,7.7835,114723.5906
2009-07-10 11:35:00,14.19,14.2,14.16,14.16,84729.06403940887,7.7835,7.789,7.767,7.767,84729.064
2009-07-10 11:40:00,14.17,14.19,14.13,14.14,144718.11713191023,7.7725,7.7835,7.7506,7.7561,144718.1171
2009-07-10 11:45:00,14.13,14.2,14.11,14.2,144827.58620689655,7.7506,7.789,7.7396,7.789,144827.5862
2009-07-10 11:50:00,14.2,14.22,14.17,14.2,133004.92610837438,7.789,7.8,7.7725,7.789,133004.9261
2009-07-10 11:55:00,14.2,14.2,14.14,14.2,133661.74055829228,7.789,7.789,7.7561,7.789,133661.7406
2009-07-10 12:00:00,14.19,14.2,14.18,14.18,75862.06896551725,7.7835,7.789,7.778,7.778,75862.069
2009-07-10 12:05:00,14.18,14.24,14.18,14.23,145155.99343185552,7.778,7.8109,7.778,7.8054,145155.9934
2009-07-10 12:10:00,14.23,14.26,14.22,14.23,105856.59551176793,7.8054,7.8219,7.8,7.8054,105856.5955
2009-07-10 12:15:00,14.23,14.24,14.21,14.22,78598.79584017515,7.8054,7.8109,7.7945,7.8,78598.7958
2009-07-10 12:20:00,14.23,14.23,14.2,14.2,44991.78981937603,7.8054,7.8054,7.789,7.789,44991.7898
2009-07-10 12:25:00,14.21,14.23,14.21,14.21,107936.50793650794,7.7945,7.8054,7.7945,7.7945,107936.5079
2009-07-10 12:30:00,14.22,14.23,14.21,14.21,58347.01696770662,7.8,7.8054,7.7945,7.7945,58347.017
2009-07-10 12:35:00,14.22,14.25,14.2,14.24,95347.56431308156,7.8,7.8164,7.789,7.8109,95347.5643
2009-07-10 12:40:00,14.25,14.27,14.24,14.25,91954.02298850576,7.8164,7.8274,7.8109,7.8164,91954.023
2009-07-10 12:45:00,14.24,14.28,14.23,14.23,162452.1072796935,7.8109,7.8329,7.8054,7.8054,162452.1073
2009-07-10 12:50:00,14.24,14.24,14.2,14.2,92939.2446633826,7.8109,7.8109,7.789,7.789,92939.2447
2009-07-10 12:55:00,14.2,14.2,14.15,14.15,126108.37438423646,7.789,7.789,7.7616,7.7616,126108.3744
2009-07-10 13:00:00,14.15,14.18,14.15,14.18,82868.0897646415,7.7616,7.778,7.7616,7.778,82868.0898
2009-07-10 13:05:00,14.18,14.18,14.15,14.16,69403.39354132458,7.778,7.778,7.7616,7.767,69403.3935
2009-07-10 13:10:00,14.16,14.17,14.14,14.17,86918.4455391352,7.767,7.7725,7.7561,7.7725,86918.4455
2009-07-10 13:15:00,14.17,14.21,14.15,14.21,131581.82813355228,7.7725,7.7945,7.7616,7.7945,131581.8281
2009-07-10 13:20:00,14.22,14.25,14.19,14.21,174055.82922824303,7.8,7.8164,7.7835,7.7945,174055.8292
2009-07-10 13:25:00,14.2,14.21,14.15,14.15,91406.67761357415,7.789,7.7945,7.7616,7.7616,91406.6776
2009-07-10 13:30:00,14.15,14.16,14.15,14.16,57690.202517788726,7.7616,7.767,7.7616,7.767,57690.2025
2009-07-10 13:35:00,14.15,14.21,14.15,14.2,141324.57580733445,7.7616,7.7945,7.7616,7.789,141324.5758
2009-07-10 13:40:00,14.2,14.25,14.2,14.25,103448.27586206896,7.789,7.8164,7.789,7.8164,103448.2759
2009-07-10 13:45:00,14.25,14.25,14.22,14.22,180405.03557744937,7.8164,7.8164,7.8,7.8,180405.0356
2009-07-10 13:50:00,14.22,14.28,14.21,14.27,104761.90476190476,7.8,7.8329,7.7945,7.8274,104761.9048
2009-07-10 13:55:00,14.27,14.28,14.26,14.26,82539.68253968254,7.8274,7.8329,7.8219,7.8219,82539.6825
2009-07-10 14:00:00,14.26,14.27,14.21,14.21,99397.92008757526,7.8219,7.8274,7.7945,7.7945,99397.9201
2009-07-10 14:05:00,14.21,14.22,14.19,14.19,120634.92063492064,7.7945,7.8,7.7835,7.7835,120634.9206
2009-07-10 14:10:00,14.2,14.21,14.17,14.21,126546.25068418172,7.789,7.7945,7.7725,7.7945,126546.2507
2009-07-10 14:15:00,14.2,14.26,14.2,14.26,145374.93158182813,7.789,7.8219,7.789,7.8219,145374.9316
2009-07-10 14:20:00,14.26,14.28,14.2,14.21,187958.4017515052,7.8219,7.8329,7.789,7.7945,187958.4018
2009-07-10 14:25:00,14.21,14.23,14.2,14.2,185112.20580186092,7.7945,7.8054,7.789,7.789,185112.2058
2009-07-10 14:30:00,14.2,14.2,14.16,14.17,111111.11111111112,7.789,7.789,7.767,7.7725,111111.1111
2009-07-10 14:35:00,14.17,14.19,14.15,14.16,294800.21893815,7.7725,7.7835,7.7616,7.767,294800.2189
2009-07-10 14:40:00,14.16,14.17,14.12,14.12,190366.72140120412,7.767,7.7725,7.7451,7.7451,190366.7214
2009-07-10 14:45:00,14.12,14.15,14.11,14.14,117131.91023535852,7.7451,7.7616,7.7396,7.7561,117131.9102
2009-07-10 14:50:00,14.13,14.16,14.13,14.14,152818.82868089766,7.7506,7.767,7.7506,7.7561,152818.8287
2009-07-10 14:55:00,14.13,14.16,14.13,14.15,121620.14230979748,7.7506,7.767,7.7506,7.7616,121620.1423
2009-07-10 15:00:00,14.15,14.18,14.14,14.16,102134.64696223318,7.7616,7.778,7.7561,7.767,102134.647
2009-07-10 15:05:00,14.17,14.19,14.14,14.17,125670.4980842912,7.7725,7.7835,7.7561,7.7725,125670.4981
2009-07-10 15:10:00,14.17,14.2,14.16,14.2,108921.72961138478,7.7725,7.789,7.767,7.789,108921.7296
2009-07-10 15:15:00,14.2,14.24,14.2,14.2,107060.7553366174,7.789,7.8109,7.789,7.789,107060.7553
2009-07-10 15:20:00,14.2,14.21,14.14,14.15,200000.0,7.789,7.7945,7.7561,7.7616,200000.0
2009-07-10 15:25:00,14.16,14.2,14.15,14.18,225068.41817186645,7.767,7.789,7.7616,7.778,225068.4182
2009-07-10 15:30:00,14.17,14.2,14.17,14.2,179857.69020251778,7.7725,7.789,7.7725,7.789,179857.6902
2009-07-10 15:35:00,14.2,14.24,14.18,14.23,161466.88560481663,7.789,7.8109,7.778,7.8054,161466.8856
2009-07-10 15:40:00,14.24,14.24,14.2,14.22,224302.13464696225,7.8109,7.8109,7.789,7.8,224302.1346
2009-07-10 15:45:00,14.22,14.26,14.21,14.25,177339.90147783252,7.8,7.8219,7.7945,7.8164,177339.9015
2009-07-10 15:50:00,14.25,14.27,14.23,14.25,319102.3535851122,7.8164,7.8274,7.8054,7.8164,319102.3536
2009-07-10 15:55:00,14.26,14.28,14.22,14.23,675533.6617405583,7.8219,7.8329,7.8,7.8054,675533.6617
2009-07-13 09:30:00,14.28,14.42,14.26,14.32,327203.0651340996,7.8329,7.9097,7.8219,7.8548,327203.0651
2009-07-13 09:35:00,14.32,14.36,14.27,14.33,212917.3508483853,7.8548,7.8768,7.8274,7.8603,212917.3508
2009-07-13 09:40:00,14.31,14.39,14.22,14.33,295566.5024630542,7.8493,7.8932,7.8,7.8603,295566.5025
2009-07-13 09:45:00,14.32,14.36,14.28,14.33,189928.8451012589,7.8548,7.8768,7.8329,7.8603,189928.8451
2009-07-13 09:50:00,14.32,14.37,14.21,14.23,198795.8401751505,7.8548,7.8822,7.7945,7.8054,198795.8402
2009-07-13 09:55:00,14.23,14.27,14.2,14.25,154898.74110563766,7.8054,7.8274,7.789,7.8164,154898.7411
2009-07-13 10:00:00,14.24,14.25,14.18,14.2,241598.24849480024,7.8109,7.8164,7.778,7.789,241598.2485
2009-07-13 10:05:00,14.2,14.23,14.16,14.18,218609.7427476738,7.789,7.8054,7.767,7.778,218609.7427
2009-07-13 10:10:00,14.19,14.31,14.18,14.31,198029.55665024632,7.7835,7.8493,7.778,7.8493,198029.5567
2009-07-13 10:15:00,14.31,14.36,14.29,14.31,184345.9222769568,7.8493,7.8768,7.8384,7.8493,184345.9223
2009-07-13 10:20:00,14.31,14.36,14.31,14.36,101915.70881226052,7.8493,7.8768,7.8493,7.8768,101915.7088
2009-07-13 10:25:00,14.35,14.42,14.34,14.41,159058.5659551177,7.8713,7.9097,7.8658,7.9042,159058.566
2009-07-13 10:30:00,14.41,14.47,14.37,14.43,277504.105090312,7.9042,7.9371,7.8822,7.9151,277504.1051
2009-07-13 10:35:00,14.44,14.46,14.4,14.41,159496.44225506295,7.9206,7.9316,7.8987,7.9042,159496.4423
2009-07-13 10:40:00,14.42,14.45,14.38,14.38,128297.7558839628,7.9097,7.9261,7.8877,7.8877,128297.7559
2009-07-13 10:45:00,14.39,14.42,14.34,14.4,101368.36343732895,7.8932,7.9097,7.8658,7.8987,101368.3634
2009-07-13 10:50:00,14.4,14.41,14.31,14.35,137821.56540777232,7.8987,7.9042,7.8493,7.8713,137821.5654
2009-07-13 10:55:00,14.34,14.44,14.34,14.42,140339.35413245758,7.8658,7.9206,7.8658,7.9097,140339.3541
2009-07-13 11:00:00,14.42,14.46,14.37,14.37,131362.88998357963,7.9097,7.9316,7.8822,7.8822,131362.89
2009-07-13 11:05:00,14.37,14.39,14.3,14.3,105528.18828680896,7.8822,7.8932,7.8438,7.8438,105528.1883
2009-07-13 11:10:00,14.31,14.34,14.29,14.29,157854.4061302682,7.8493,7.8658,7.8384,7.8384,157854.4061
2009-07-13 11:15:00,14.29,14.35,14.27,14.33,114833.05966064589,7.8384,7.8713,7.8274,7.8603,114833.0597
2009-07-13 11:20:00,14.34,14.38,14.33,14.36,93705.5281882868,7.8658,7.8877,7.8603,7.8768,93705.5282
2009-07-13 11:25:00,14.37,14.39,14.33,14.38,87027.91461412152,7.8822,7.8932,7.8603,7.8877,87027.9146
2009-07-13 11:30:00,14.39,14.47,14.38,14.45,134537.49315818283,7.8932,7.9371,7.8877,7.9261,134537.4932
2009-07-13 11:35:00,14.45,14.48,14.43,14.44,131034.4827586207,7.9261,7.9426,7.9151,7.9206,131034.4828
2009-07-13 11:40:00,14.44,14.49,14.43,14.49,97427.47673782158,7.9206,7.9481,7.9151,7.9481,97427.4767
2009-07-13 11:45:00,14.49,14.52,14.47,14.49,244444.44444444447,7.9481,7.9645,7.9371,7.9481,244444.4444
2009-07-13 11:50:00,14.49,14.56,14.49,14.53,121291.73508483854,7.9481,7.9865,7.9481,7.97,121291.7351
2009-07-13 11:55:00,14.53,14.56,14.52,14.55,97536.94581280788,7.97,7.9865,7.9645,7.981,97536.9458
2009-07-13 12:00:00,14.55,14.58,14.52,14.53,103338.80678708263,7.981,7.9974,7.9645,7.97,103338.8068
2009-07-13 12:05:00,14.52,14.54,14.52,14.54,67651.88834154351,7.9645,7.9755,7.9645,7.9755,67651.8883
2009-07-13 12:10:00,14.54,14.59,14.54,14.57,88779.41981390258,7.9755,8.0029,7.9755,7.9919,88779.4198
2009-07-13 12:15:00,14.58,14.59,14.57,14.58,38642.58347016968,7.9974,8.0029,7.9919,7.9974,38642.5835
2009-07-13 12:20:00,14.58,14.59,14.52,14.52,77613.57416529831,7.9974,8.0029,7.9645,7.9645,77613.5742
2009-07-13 12:25:00,14.52,14.55,14.5,14.55,70826.49151614669,7.9645,7.981,7.9535,7.981,70826.4915
2009-07-13 12:30:00,14.55,14.56,14.51,14.51,58784.89326765189,7.981,7.9865,7.959,7.959,58784.8933
2009-07-13 12:35:00,14.52,14.56,14.5,14.55,86918.4455391352,7.9645,7.9865,7.9535,7.981,86918.4455
2009-07-13 12:40:00,14.55,14.57,14.54,14.56,40503.557744937054,7.981,7.9919,7.9755,7.9865,40503.5577
2009-07-13 12:45:00,14.57,14.59,14.52,14.58,110344.8275862069,7.9919,8.0029,7.9645,7.9974,110344.8276
2009-07-13 12:50:00,14.57,14.59,14.53,14.53,69950.73891625616,7.9919,8.0029,7.97,7.97,69950.7389
2009-07-13 12:55:00,14.53,14.57,14.52,14.52,68637.11001642037,7.97,7.9919,7.9645,7.9645,68637.11
2009-07-13 13:00:00,14.53,14.59,14.52,14.57,76409.41434044883,7.97,8.0029,7.9645,7.9919,76409.4143
2009-07-13 13:05:00,14.58,14.58,14.53,14.58,110782.70388615216,7.9974,7.9974,7.97,7.9974,110782.7039
2009-07-13 13:10:00,14.57,14.6,14.56,14.58,87794.19813902573,7.9919,8.0084,7.9865,7.9974,87794.1981
2009-07-13 13:15:00,14.59,14.61,14.58,14.61,92939.2446633826,8.0029,8.0139,7.9974,8.0139,92939.2447
2009-07-13 13:20:00,14.6,14.63,14.6,14.63,99178.98193760264,8.0084,8.0249,8.0084,8.0249,99178.9819
2009-07-13 13:25:00,14.62,14.65,14.62,14.64,54625.06841817187,8.0194,8.0358,8.0194,8.0303,54625.0684
2009-07-13 13:30:00,14.64,14.65,14.56,14.57,89326.76518883416,8.0303,8.0358,7.9865,7.9919,89326.7652
2009-07-13 13:35:00,14.56,14.63,14.56,14.6,82430.21346469622,7.9865,8.0249,7.9865,8.0084,82430.2135
2009-07-13 13:40:00,14.6,14.63,14.59,14.63,100821.01806239736,8.0084,8.0249,8.0029,8.0249,100821.0181
2009-07-13 13:45:00,14.63,14.65,14.62,14.63,145703.3388067871,8.0249,8.0358,8.0194,8.0249,145703.3388
2009-07-13 13:50:00,14.63,14.64,14.63,14.63,72249.5894909688,8.0249,8.0303,8.0249,8.0249,72249.5895
2009-07-13 13:55:00,14.63,14.63,14.57,14.58,162999.45265462509,8.0249,8.0249,7.9919,7.9974,162999.4527
2009-07-13 14:00:00,14.59,14.63,14.55,14.6,180623.973727422,8.0029,8.0249,7.981,8.0084,180623.9737
2009-07-13 14:05:00,14.6,14.63,14.56,14.58,153256.70498084291,8.0084,8.0249,7.9865,7.9974,153256.705
2009-07-13 14:10:00,14.58,14.63,14.58,14.63,107608.100711549,7.9974,8.0249,7.9974,8.0249,107608.1007
2009-07-13 14:15:00,14.63,14.64,14.63,14.63,73015.87301587302,8.0249,8.0303,8.0249,8.0249,73015.873
2009-07-13 14:20:00,14.63,14.69,14.63,14.66,150519.978106185,8.0249,8.0578,8.0249,8.0413,150519.9781
2009-07-13 14:25:00,14.66,14.68,14.63,14.67,126765.18883415437,8.0413,8.0523,8.0249,8.0468,126765.1888
2009-07-13 14:30:00,14.68,14.68,14.64,14.64,121729.6113847838,8.0523,8.0523,8.0303,8.0303,121729.6114
2009-07-13 14:35:00,14.64,14.67,14.6,14.6,234263.82047071704,8.0303,8.0468,8.0084,8.0084,234263.8205
2009-07-13 14:40:00,14.6,14.63,14.6,14.63,77613.57416529831,8.0084,8.0249,8.0084,8.0249,77613.5742
2009-07-13 14:45:00,14.62,14.63,14.59,14.63,118664.47728516694,8.0194,8.0249,8.0029,8.0249,118664.4773
2009-07-13 14:50:00,14.63,14.68,14.63,14.66,153804.0503557745,8.0249,8.0523,8.0249,8.0413,153804.0504
2009-07-13 14:55:00,14.66,14.73,14.64,14.68,271154.89874110563,8.0413,8.0797,8.0303,8.0523,271154.8987
2009-07-13 15:00:00,14.68,14.71,14.66,14.7,95894.90968801314,8.0523,8.0687,8.0413,8.0632,95894.9097
2009-07-13 15:05:00,14.71,14.72,14.7,14.7,115270.93596059112,8.0687,8.0742,8.0632,8.0632,115270.936
2009-07-13 15:10:00,14.71,14.76,14.7,14.76,141871.92118226603,8.0687,8.0962,8.0632,8.0962,141871.9212
2009-07-13 15:15:00,14.76,14.77,14.73,14.74,136945.81280788177,8.0962,8.1016,8.0797,8.0852,136945.8128
2009-07-13 15:20:00,14.75,14.78,14.73,14.76,206130.2681992337,8.0907,8.1071,8.0797,8.0962,206130.2682
2009-07-13 15:25:00,14.76,14.78,14.74,14.74,127750.4105090312,8.0962,8.1071,8.0852,8.0852,127750.4105
2009-07-13 15:30:00,14.74,14.79,14.73,14.76,213902.57252326212,8.0852,8.1126,8.0797,8.0962,213902.5725
2009-07-13 15:35:00,14.77,14.79,14.75,14.78,161685.82375478928,8.1016,8.1126,8.0907,8.1071,161685.8238
2009-07-13 15:40:00,14.79,14.86,14.78,14.84,335741.6529830323,8.1126,8.151,8.1071,8.14,335741.653
2009-07-13 15:45:00,14.84,14.85,14.79,14.79,353913.5194307608,8.14,8.1455,8.1126,8.1126,353913.5194
2009-07-13 15:50:00,14.79,14.81,14.76,14.78,803174.6031746032,8.1126,8.1236,8.0962,8.1071,803174.6032
2009-07-13 15:55:00,14.78,14.82,14.77,14.81,894690.7498631637,8.1071,8.1291,8.1016,8.1236,894690.7499
2009-07-14 09:30:00,14.93,15.05,14.89,15.03,218281.33552271483,8.1894,8.2552,8.1675,8.2443,218281.3355
2009-07-14 09:35:00,15.02,15.07,14.91,14.99,339792.008757526,8.2388,8.2662,8.1784,8.2223,339792.0088
2009-07-14 09:40:00,14.98,15.04,14.9,14.95,234044.8823207444,8.2168,8.2497,8.173,8.2004,234044.8823
2009-07-14 09:45:00,14.94,15.05,14.94,15.05,414230.9797482212,8.1949,8.2552,8.1949,8.2552,414230.9797
2009-07-14 09:50:00,15.04,15.1,15.03,15.09,419594.9644225506,8.2497,8.2827,8.2443,8.2772,419594.9644
2009-07-14 09:55:00,15.09,15.21,15.09,15.16,622112.753147236,8.2772,8.343,8.2772,8.3156,622112.7531
2009-07-14 10:00:00,15.16,15.22,15.1,15.14,424083.1964969896,8.3156,8.3485,8.2827,8.3046,424083.1965
2009-07-14 10:05:00,15.13,15.21,15.06,15.16,435249.0421455939,8.2991,8.343,8.2607,8.3156,435249.0421
2009-07-14 10:10:00,15.16,15.18,15.08,15.12,266338.25944170775,8.3156,8.3265,8.2717,8.2936,266338.2594
2009-07-14 10:15:00,15.11,15.17,15.05,15.06,203503.01039956213,8.2881,8.3211,8.2552,8.2607,203503.0104
2009-07-14 10:20:00,15.06,15.08,14.97,15.05,236453.20197044336,8.2607,8.2717,8.2113,8.2552,236453.202
2009-07-14 10:25:00,15.05,15.05,14.95,14.97,171209.6332785988,8.2552,8.2552,8.2004,8.2113,171209.6333
2009-07-14 10:30:00,14.98,14.99,14.9,14.9,124137.93103448275,8.2168,8.2223,8.173,8.173,124137.931
2009-07-14 10:35:00,14.92,14.92,14.85,14.86,195730.70607553367,8.1839,8.1839,8.1455,8.151,195730.7061
2009-07-14 10:40:00,14.86,14.9,14.84,14.85,114504.65243568692,8.151,8.173,8.14,8.1455,114504.6524
2009-07-14 10:45:00,14.84,14.89,14.8,14.88,166611.9321291735,8.14,8.1675,8.1181,8.162,166611.9321
2009-07-14 10:50:00,14.88,14.92,14.84,14.9,104542.96661193212,8.162,8.1839,8.14,8.173,104542.9666
2009-07-14 10:55:00,14.9,14.91,14.84,14.87,87137.38368910782,8.173,8.1784,8.14,8.1565,87137.3837
2009-07-14 11:00:00,14.87,14.9,14.86,14.9,50574.71264367816,8.1565,8.173,8.151,8.173,50574.7126
2009-07-14 11:05:00,14.91,14.95,14.91,14.93,107170.22441160372,8.1784,8.2004,8.1784,8.1894,107170.2244
2009-07-14 11:10:00,14.93,14.97,14.93,14.97,68199.2337164751,8.1894,8.2113,8.1894,8.2113,68199.2337
2009-07-14 11:15:00,14.98,15.03,14.98,14.99,103667.2140120416,8.2168,8.2443,8.2168,8.2223,103667.214
2009-07-14 11:20:00,14.99,15.02,14.98,15.02,76081.00711548988,8.2223,8.2388,8.2168,8.2388,76081.0071
2009-07-14 11:25:00,15.01,15.06,14.99,15.03,144499.1789819376,8.2333,8.2607,8.2223,8.2443,144499.179
2009-07-14 11:30:00,15.04,15.08,15.01,15.06,149315.81828133552,8.2497,8.2717,8.2333,8.2607,149315.8183
2009-07-14 11:35:00,15.06,15.09,15.04,15.08,57799.67159277504,8.2607,8.2772,8.2497,8.2717,57799.6716
2009-07-14 11:40:00,15.07,15.09,15.04,15.05,46086.48056923919,8.2662,8.2772,8.2497,8.2552,46086.4806
2009-07-14 11:45:00,15.05,15.07,15.03,15.05,56376.57361795293,8.2552,8.2662,8.2443,8.2552,56376.5736
2009-07-14 11:50:00,15.05,15.07,15.05,15.06,53639.84674329502,8.2552,8.2662,8.2552,8.2607,53639.8467
2009-07-14 11:55:00,15.07,15.07,15.02,15.05,62287.903667214014,8.2662,8.2662,8.2388,8.2552,62287.9037
2009-07-14 12:00:00,15.05,15.05,15.0,15.02,104652.43568691846,8.2552,8.2552,8.2278,8.2388,104652.4357
2009-07-14 12:05:00,15.02,15.05,15.02,15.03,39956.21237000547,8.2388,8.2552,8.2388,8.2443,39956.2124
2009-07-14 12:10:00,15.04,15.04,14.98,15.0,76190.4761904762,8.2497,8.2497,8.2168,8.2278,76190.4762
2009-07-14 12:15:00,14.99,15.0,14.98,14.99,29556.65024630542,8.2223,8.2278,8.2168,8.2223,29556.6502
2009-07-14 12:20:00,15.0,15.0,14.94,14.98,166830.87027914615,8.2278,8.2278,8.1949,8.2168,166830.8703
2009-07-14 12:25:00,14.98,15.03,14.95,15.03,89983.57963875205,8.2168,8.2443,8.2004,8.2443,89983.5796
2009-07-14 12:30:00,15.02,15.05,14.98,14.99,83962.78051450466,8.2388,8.2552,8.2168,8.2223,83962.7805
2009-07-14 12:35:00,15.0,15.01,14.97,15.01,40394.08866995074,8.2278,8.2333,8.2113,8.2333,40394.0887
2009-07-14 12:40:00,15.02,15.03,14.94,14.95,62397.37274220033,8.2388,8.2443,8.1949,8.2004,62397.3727
2009-07-14 12:45:00,14.95,15.02,14.94,15.0,62068.96551724138,8.2004,8.2388,8.1949,8.2278,62068.9655
2009-07-14 12:50:00,15.0,15.02,14.98,14.99,26710.454296661195,8.2278,8.2388,8.2168,8.2223,26710.4543
2009-07-14 12:55:00,14.98,15.01,14.98,14.98,43021.34646962233,8.2168,8.2333,8.2168,8.2168,43021.3465
2009-07-14 13:00:00,14.98,15.01,14.98,15.01,31527.09359605912,8.2168,8.2333,8.2168,8.2333,31527.0936
2009-07-14 13:05:00,15.0,15.02,14.96,14.96,62068.96551724138,8.2278,8.2388,8.2059,8.2059,62068.9655
2009-07-14 13:10:00,14.96,14.99,14.9,14.9,123481.11658456486,8.2059,8.2223,8.173,8.173,123481.1166
2009-07-14 13:15:00,14.91,14.93,14.86,14.88,88998.35796387521,8.1784,8.1894,8.151,8.162,88998.358
2009-07-14 13:20:00,14.88,14.92,14.87,14.87,92829.77558839628,8.162,8.1839,8.1565,8.1565,92829.7756
2009-07-14 13:25:00,14.87,14.89,14.87,14.87,119759.1680350301,8.1565,8.1675,8.1565,8.1565,119759.168
2009-07-14 13:30:00,14.88,14.89,14.86,14.88,79146.14121510673,8.162,8.1675,8.151,8.162,79146.1412
2009-07-14 13:35:00,14.87,14.91,14.86,14.87,92172.96113847838,8.1565,8.1784,8.151,8.1565,92172.9611
2009-07-14 13:40:00,14.87,14.94,14.87,14.92,73453.74931581829,8.1565,8.1949,8.1565,8.1839,73453.7493
2009-07-14 13:45:00,14.94,14.94,14.92,14.92,81554.46086480569,8.1949,8.1949,8.1839,8.1839,81554.4609
2009-07-14 13:50:00,14.92,14.94,14.88,14.88,38533.114395183366,8.1839,8.1949,8.162,8.162,38533.1144
2009-07-14 13:55:00,14.89,14.89,14.86,14.89,41269.84126984127,8.1675,8.1675,8.151,8.1675,41269.8413
2009-07-14 14:00:00,14.89,14.89,14.84,14.84,96770.66228790367,8.1675,8.1675,8.14,8.14,96770.6623
2009-07-14 14:05:00,14.84,14.89,14.84,14.89,77066.22879036673,8.14,8.1675,8.14,8.1675,77066.2288
2009-07-14 14:10:00,14.88,14.92,14.86,14.89,69841.26984126984,8.162,8.1839,8.151,8.1675,69841.2698
2009-07-14 14:15:00,14.9,14.94,14.89,14.92,133333.33333333334,8.173,8.1949,8.1675,8.1839,133333.3333
2009-07-14 14:20:00,14.92,14.94,14.91,14.93,110235.3585112206,8.1839,8.1949,8.1784,8.1894,110235.3585
2009-07-14 14:25:00,14.91,14.92,14.87,14.89,85604.8166392994,8.1784,8.1839,8.1565,8.1675,85604.8166
2009-07-14 14:30:00,14.88,14.92,14.86,14.89,96880.13136288998,8.162,8.1839,8.151,8.1675,96880.1314
2009-07-14 14:35:00,14.89,14.94,14.89,14.93,96989.6004378763,8.1675,8.1949,8.1675,8.1894,96989.6004
2009-07-14 14:40:00,14.93,14.94,14.9,14.91,69950.73891625616,8.1894,8.1949,8.173,8.1784,69950.7389
2009-07-14 14:45:00,14.91,14.93,14.87,14.88,155227.14833059662,8.1784,8.1894,8.1565,8.162,155227.1483
2009-07-14 14:50:00,14.88,14.9,14.86,14.9,88998.35796387521,8.162,8.173,8.151,8.173,88998.358
2009-07-14 14:55:00,14.9,14.93,14.87,14.92,63382.594417077176,8.173,8.1894,8.1565,8.1839,63382.5944
2009-07-14 15:00:00,14.92,14.96,14.9,14.95,107060.7553366174,8.1839,8.2059,8.173,8.2004,107060.7553
2009-07-14 15:05:00,14.95,14.96,14.93,14.95,102244.11603721949,8.2004,8.2059,8.1894,8.2004,102244.116
2009-07-14 15:10:00,14.95,14.98,14.95,14.98,117241.37931034484,8.2004,8.2168,8.2004,8.2168,117241.3793
2009-07-14 15:15:00,14.99,15.0,14.97,14.99,66009.85221674877,8.2223,8.2278,8.2113,8.2223,66009.8522
2009-07-14 15:20:00,14.99,15.0,14.96,14.98,86808.97646414889,8.2223,8.2278,8.2059,8.2168,86808.9765
2009-07-14 15:25:00,14.98,15.0,14.93,14.94,220799.1242474001,8.2168,8.2278,8.1894,8.1949,220799.1242
2009-07-14 15:30:00,14.94,14.95,14.91,14.94,199671.59277504103,8.1949,8.2004,8.1784,8.1949,199671.5928
2009-07-14 15:35:00,14.95,14.98,14.94,14.97,153585.11220580188,8.2004,8.2168,8.1949,8.2113,153585.1122
2009-07-14 15:40:00,14.96,15.01,14.94,14.98,206458.67542419268,8.2059,8.2333,8.1949,8.2168,206458.6754
2009-07-14 15:45:00,14.99,15.0,14.94,14.94,280569.23918992886,8.2223,8.2278,8.1949,8.1949,280569.2392
2009-07-14 15:50:00,14.94,14.98,14.93,14.95,309359.6059113301,8.1949,8.2168,8.1894,8.2004,309359.6059
2009-07-14 15:55:00,14.96,14.97,14.94,14.96,443568.6918445539,8.2059,8.2113,8.1949,8.2059,443568.6918
2009-07-15 09:30:00,15.28,15.37,15.23,15.31,277941.98139025725,8.3814,8.4308,8.354,8.3978,277941.9814
2009-07-15 09:35:00,15.3,15.34,15.27,15.3,159715.3804050356,8.3924,8.4143,8.3759,8.3924,159715.3804
2009-07-15 09:40:00,15.3,15.43,15.3,15.42,241160.3721948549,8.3924,8.4637,8.3924,8.4582,241160.3722
2009-07-15 09:45:00,15.41,15.44,15.34,15.35,197044.33497536948,8.4527,8.4692,8.4143,8.4198,197044.335
2009-07-15 09:50:00,15.35,15.37,15.32,15.33,170771.75697865355,8.4198,8.4308,8.4033,8.4088,170771.757
2009-07-15 09:55:00,15.34,15.4,15.34,15.37,233935.41324575807,8.4143,8.4472,8.4143,8.4308,233935.4132
2009-07-15 10:00:00,15.36,15.44,15.36,15.43,186973.1800766284,8.4253,8.4692,8.4253,8.4637,186973.1801
2009-07-15 10:05:00,15.42,15.44,15.4,15.42,154022.98850574714,8.4582,8.4692,8.4472,8.4582,154022.9885
2009-07-15 10:10:00,15.42,15.43,15.37,15.38,90093.04871373838,8.4582,8.4637,8.4308,8.4362,90093.0487
2009-07-15 10:15:00,15.38,15.4,15.34,15.4,127203.06513409964,8.4362,8.4472,8.4143,8.4472,127203.0651
2009-07-15 10:20:00,15.39,15.39,15.35,15.35,102681.99233716476,8.4417,8.4417,8.4198,8.4198,102681.9923
2009-07-15 10:25:00,15.35,15.37,15.35,15.37,70169.67706622879,8.4198,8.4308,8.4198,8.4308,70169.6771
2009-07-15 10:30:00,15.37,15.41,15.33,15.39,164203.61247947454,8.4308,8.4527,8.4088,8.4417,164203.6125
2009-07-15 10:35:00,15.38,15.42,15.38,15.42,114942.5287356322,8.4362,8.4582,8.4362,8.4582,114942.5287
2009-07-15 10:40:00,15.41,15.41,15.36,15.38,113081.5544608648,8.4527,8.4527,8.4253,8.4362,113081.5545
2009-07-15 10:45:00,15.39,15.41,15.38,15.38,130487.13738368911,8.4417,8.4527,8.4362,8.4362,130487.1374
2009-07-15 10:50:00,15.38,15.41,15.34,15.35,135960.59113300493,8.4362,8.4527,8.4143,8.4198,135960.5911
2009-07-15 10:55:00,15.36,15.39,15.35,15.38,152490.4214559387,8.4253,8.4417,8.4198,8.4362,152490.4215
2009-07-15 11:00:00,15.38,15.4,15.37,15.39,73125.34209085934,8.4362,8.4472,8.4308,8.4417,73125.3421
2009-07-15 11:05:00,15.39,15.4,15.38,15.39,48713.73836891079,8.4417,8.4472,8.4362,8.4417,48713.7384
2009-07-15 11:10:00,15.4,15.4,15.36,15.37,44991.78981937603,8.4472,8.4472,8.4253,8.4308,44991.7898
2009-07-15 11:15:00,15.37,15.4,15.37,15.38,106841.81718664478,8.4308,8.4472,8.4308,8.4362,106841.8172
2009-07-15 11:20:00,15.39,15.4,15.38,15.38,56704.98084291188,8.4417,8.4472,8.4362,8.4362,56704.9808
2009-07-15 11:25:00,15.38,15.39,15.37,15.38,49589.490968801314,8.4362,8.4417,8.4308,8.4362,49589.491
2009-07-15 11:30:00,15.38,15.4,15.37,15.4,45210.72796934866,8.4362,8.4472,8.4308,8.4472,45210.728
2009-07-15 11:35:00,15.39,15.43,15.38,15.39,137164.7509578544,8.4417,8.4637,8.4362,8.4417,137164.751
2009-07-15 11:40:00,15.4,15.42,15.39,15.4,104980.8429118774,8.4472,8.4582,8.4417,8.4472,104980.8429
2009-07-15 11:45:00,15.39,15.4,15.37,15.37,62397.37274220033,8.4417,8.4472,8.4308,8.4308,62397.3727
2009-07-15 11:50:00,15.37,15.37,15.34,15.37,76737.82156540778,8.4308,8.4308,8.4143,8.4308,76737.8216
2009-07-15 11:55:00,15.37,15.37,15.33,15.34,98193.7602627258,8.4308,8.4308,8.4088,8.4143,98193.7603
2009-07-15 12:00:00,15.34,15.34,15.28,15.3,121182.26600985222,8.4143,8.4143,8.3814,8.3924,121182.266
2009-07-15 12:05:00,15.3,15.3,15.26,15.28,99178.98193760264,8.3924,8.3924,8.3704,8.3814,99178.9819
2009-07-15 12:10:00,15.29,15.29,15.26,15.28,59332.23864258347,8.3869,8.3869,8.3704,8.3814,59332.2386
2009-07-15 12:15:00,15.28,15.33,15.27,15.3,156431.30815544608,8.3814,8.4088,8.3759,8.3924,156431.3082
2009-07-15 12:20:00,15.3,15.34,15.3,15.33,51669.403393541324,8.3924,8.4143,8.3924,8.4088,51669.4034
2009-07-15 12:25:00,15.33,15.34,15.3,15.33,75205.25451559934,8.4088,8.4143,8.3924,8.4088,75205.2545
2009-07-15 12:30:00,15.33,15.39,15.33,15.38,105418.71921182268,8.4088,8.4417,8.4088,8.4362,105418.7192
2009-07-15 12:35:00,15.39,15.44,15.38,15.41,125123.1527093596,8.4417,8.4692,8.4362,8.4527,125123.1527
2009-07-15 12:40:00,15.41,15.44,15.39,15.41,127640.94143404489,8.4527,8.4692,8.4417,8.4527,127640.9414
2009-07-15 12:45:00,15.41,15.43,15.4,15.43,64258.34701696771,8.4527,8.4637,8.4472,8.4637,64258.347
2009-07-15 12:50:00,15.43,15.46,15.42,15.44,125232.62178434592,8.4637,8.4801,8.4582,8.4692,125232.6218
2009-07-15 12:55:00,15.44,15.44,15.4,15.42,69841.26984126984,8.4692,8.4692,8.4472,8.4582,69841.2698
2009-07-15 13:00:00,15.42,15.43,15.41,15.43,56595.51176792556,8.4582,8.4637,8.4527,8.4637,56595.5118
2009-07-15 13:05:00,15.42,15.43,15.4,15.41,34592.227695675974,8.4582,8.4637,8.4472,8.4527,34592.2277
2009-07-15 13:10:00,15.41,15.43,15.39,15.41,79584.01751505201,8.4527,8.4637,8.4417,8.4527,79584.0175
2009-07-15 13:15:00,15.4,15.42,15.4,15.41,52326.21784345923,8.4472,8.4582,8.4472,8.4527,52326.2178
2009-07-15 13:20:00,15.41,15.44,15.4,15.43,59551.17679255611,8.4527,8.4692,8.4472,8.4637,59551.1768
2009-07-15 13:25:00,15.44,15.44,15.4,15.4,37110.01642036125,8.4692,8.4692,8.4472,8.4472,37110.0164
2009-07-15 13:30:00,15.41,15.43,15.4,15.42,51450.465243568695,8.4527,8.4637,8.4472,8.4582,51450.4652
2009-07-15 13:35:00,15.42,15.44,15.42,15.43,71592.7750410509,8.4582,8.4692,8.4582,8.4637,71592.775
2009-07-15 13:40:00,15.42,15.43,15.37,15.41,215435.13957307063,8.4582,8.4637,8.4308,8.4527,215435.1396
2009-07-15 13:45:00,15.41,15.41,15.38,15.41,196825.39682539683,8.4527,8.4527,8.4362,8.4527,196825.3968
2009-07-15 13:50:00,15.4,15.44,15.4,15.41,97974.82211275316,8.4472,8.4692,8.4472,8.4527,97974.8221
2009-07-15 13:55:00,15.42,15.44,15.41,15.44,121182.26600985222,8.4582,8.4692,8.4527,8.4692,121182.266
2009-07-15 14:00:00,15.44,15.45,15.43,15.44,183470.16967706624,8.4692,8.4746,8.4637,8.4692,183470.1697
2009-07-15 14:05:00,15.43,15.5,15.43,15.5,367268.7465790914,8.4637,8.5021,8.4637,8.5021,367268.7466
2009-07-15 14:10:00,15.5,15.53,15.48,15.52,415763.5467980296,8.5021,8.5185,8.4911,8.513,415763.5468
2009-07-15 14:15:00,15.52,15.53,15.51,15.52,119430.76081007117,8.513,8.5185,8.5075,8.513,119430.7608
2009-07-15 14:20:00,15.53,15.56,15.51,15.53,315270.9359605912,8.5185,8.535,8.5075,8.5185,315270.936
2009-07-15 14:25:00,15.55,15.56,15.53,15.55,118445.53913519433,8.5295,8.535,8.5185,8.5295,118445.5391
2009-07-15 14:30:00,15.55,15.58,15.54,15.56,116803.50301039957,8.5295,8.5459,8.524,8.535,116803.503
2009-07-15 14:35:00,15.55,15.57,15.53,15.55,100930.4871373837,8.5295,8.5405,8.5185,8.5295,100930.4871
2009-07-15 14:40:00,15.55,15.56,15.53,15.53,247071.70224411605,8.5295,8.535,8.5185,8.5185,247071.7022
2009-07-15 14:45:00,15.53,15.57,15.53,15.57,149753.69458128078,8.5185,8.5405,8.5185,8.5405,149753.6946
2009-07-15 14:50:00,15.57,15.57,15.55,15.55,51778.87246852765,8.5405,8.5405,8.5295,8.5295,51778.8725
2009-07-15 14:55:00,15.55,15.58,15.55,15.56,84948.0021893815,8.5295,8.5459,8.5295,8.535,84948.0022
2009-07-15 15:00:00,15.57,15.57,15.54,15.56,111001.6420361248,8.5405,8.5405,8.524,8.535,111001.642
2009-07-15 15:05:00,15.57,15.58,15.54,15.55,153913.51943076082,8.5405,8.5459,8.524,8.5295,153913.5194
2009-07-15 15:10:00,15.55,15.56,15.52,15.53,145593.86973180078,8.5295,8.535,8.513,8.5185,145593.8697
2009-07-15 15:15:00,15.53,15.54,15.52,15.53,157197.5916803503,8.5185,8.524,8.513,8.5185,157197.5917
2009-07-15 15:20:00,15.53,15.54,15.53,15.54,77394.63601532567,8.5185,8.524,8.5185,8.524,77394.636
2009-07-15 15:25:00,15.53,15.54,15.5,15.53,351067.3234811166,8.5185,8.524,8.5021,8.5185,351067.3235
2009-07-15 15:30:00,15.53,15.54,15.53,15.53,187739.46360153257,8.5185,8.524,8.5185,8.5185,187739.4636
2009-07-15 15:35:00,15.54,15.54,15.51,15.53,251778.87246852764,8.524,8.524,8.5075,8.5185,251778.8725
2009-07-15 15:40:00,15.54,15.54,15.53,15.53,217624.52107279687,8.524,8.524,8.5185,8.5185,217624.5211
2009-07-15 15:45:00,15.53,15.54,15.53,15.53,179638.75205254517,8.5185,8.524,8.5185,8.5185,179638.7521
2009-07-15 15:50:00,15.53,15.55,15.52,15.54,386316.36562671047,8.5185,8.5295,8.513,8.524,386316.3656
2009-07-15 15:55:00,15.54,15.55,15.53,15.54,515270.93596059113,8.524,8.5295,8.5185,8.524,515270.936
2009-07-16 09:30:00,15.39,15.65,15.35,15.56,367597.1538040504,8.4417,8.5843,8.4198,8.535,367597.1538
2009-07-16 09:35:00,15.56,15.59,15.47,15.56,349096.8801313629,8.535,8.5514,8.4856,8.535,349096.8801
2009-07-16 09:40:00,15.55,15.63,15.52,15.62,472906.4039408867,8.5295,8.5734,8.513,8.5679,472906.4039
2009-07-16 09:45:00,15.63,15.65,15.6,15.64,268527.6409414341,8.5734,8.5843,8.5569,8.5789,268527.6409
2009-07-16 09:50:00,15.64,15.67,15.59,15.64,266776.135741653,8.5789,8.5953,8.5514,8.5789,266776.1357
2009-07-16 09:55:00,15.63,15.64,15.58,15.62,595402.2988505748,8.5734,8.5789,8.5459,8.5679,595402.2989
2009-07-16 10:00:00,15.62,15.62,15.48,15.51,402736.7268746579,8.5679,8.5679,8.4911,8.5075,402736.7269
2009-07-16 10:05:00,15.51,15.55,15.45,15.55,505528.188286809,8.5075,8.5295,8.4746,8.5295,505528.1883
2009-07-16 10:10:00,15.55,15.58,15.52,15.56,327531.47235905856,8.5295,8.5459,8.513,8.535,327531.4724
2009-07-16 10:15:00,15.56,15.59,15.53,15.53,299397.9200875753,8.535,8.5514,8.5185,8.5185,299397.9201
2009-07-16 10:20:00,15.53,15.6,15.53,15.56,160481.6639299398,8.5185,8.5569,8.5185,8.535,160481.6639
2009-07-16 10:25:00,15.57,15.59,15.56,15.57,121182.26600985222,8.5405,8.5514,8.535,8.5405,121182.266
2009-07-16 10:30:00,15.58,15.62,15.56,15.59,140229.88505747126,8.5459,8.5679,8.535,8.5514,140229.8851
2009-07-16 10:35:00,15.58,15.64,15.58,15.61,147783.2512315271,8.5459,8.5789,8.5459,8.5624,147783.2512
2009-07-16 10:40:00,15.59,15.62,15.56,15.58,191461.4121510673,8.5514,8.5679,8.535,8.5459,191461.4122
2009-07-16 10:45:00,15.58,15.61,15.55,15.56,86808.97646414889,8.5459,8.5624,8.5295,8.535,86808.9765
2009-07-16 10:50:00,15.56,15.58,15.53,15.58,194636.0153256705,8.535,8.5459,8.5185,8.5459,194636.0153
2009-07-16 10:55:00,15.58,15.58,15.53,15.54,122386.4258347017,8.5459,8.5459,8.5185,8.524,122386.4258
2009-07-16 11:00:00,15.54,15.57,15.54,15.55,77613.57416529831,8.524,8.5405,8.524,8.5295,77613.5742
2009-07-16 11:05:00,15.56,15.58,15.55,15.58,179419.81390257252,8.535,8.5459,8.5295,8.5459,179419.8139
2009-07-16 11:10:00,15.58,15.59,15.53,15.58,403831.417624521,8.5459,8.5514,8.5185,8.5459,403831.4176
2009-07-16 11:15:00,15.58,15.58,15.57,15.58,113738.36891078272,8.5459,8.5459,8.5405,8.5459,113738.3689
2009-07-16 11:20:00,15.58,15.64,15.58,15.62,208866.9950738916,8.5459,8.5789,8.5459,8.5679,208866.9951
2009-07-16 11:25:00,15.63,15.63,15.62,15.62,47181.17131910235,8.5734,8.5734,8.5679,8.5679,47181.1713
2009-07-16 11:30:00,15.62,15.65,15.61,15.64,182484.9480021894,8.5679,8.5843,8.5624,8.5789,182484.948
2009-07-16 11:35:00,15.63,15.68,15.63,15.68,91187.73946360154,8.5734,8.6008,8.5734,8.6008,91187.7395
2009-07-16 11:40:00,15.68,15.69,15.68,15.68,129282.97755883964,8.6008,8.6063,8.6008,8.6008,129282.9776
2009-07-16 11:45:00,15.68,15.71,15.68,15.69,277175.697865353,8.6008,8.6173,8.6008,8.6063,277175.6979
2009-07-16 11:50:00,15.68,15.69,15.67,15.68,70935.96059113301,8.6008,8.6063,8.5953,8.6008,70935.9606
2009-07-16 11:55:00,15.68,15.72,15.67,15.67,143076.08100711548,8.6008,8.6227,8.5953,8.5953,143076.081
2009-07-16 12:00:00,15.68,15.68,15.66,15.66,51778.87246852765,8.6008,8.6008,8.5898,8.5898,51778.8725
2009-07-16 12:05:00,15.67,15.67,15.56,15.58,524575.8073344281,8.5953,8.5953,8.535,8.5459,524575.8073
2009-07-16 12:10:00,15.58,15.62,15.58,15.61,111330.04926108375,8.5459,8.5679,8.5459,8.5624,111330.0493
2009-07-16 12:15:00,15.61,15.62,15.53,15.54,277175.697865353,8.5624,8.5679,8.5185,8.524,277175.6979
2009-07-16 12:20:00,15.54,15.56,15.53,15.56,101477.83251231528,8.524,8.535,8.5185,8.535,101477.8325
2009-07-16 12:25:00,15.55,15.59,15.55,15.59,36343.73289545703,8.5295,8.5514,8.5295,8.5514,36343.7329
2009-07-16 12:30:00,15.58,15.61,15.56,15.59,76190.4761904762,8.5459,8.5624,8.535,8.5514,76190.4762
2009-07-16 12:35:00,15.58,15.58,15.53,15.57,226382.04707170225,8.5459,8.5459,8.5185,8.5405,226382.0471
2009-07-16 12:40:00,15.58,15.59,15.56,15.58,69622.33169129721,8.5459,8.5514,8.535,8.5459,69622.3317
2009-07-16 12:45:00,15.58,15.58,15.56,15.57,16967.70662287904,8.5459,8.5459,8.535,8.5405,16967.7066
2009-07-16 12:50:00,15.56,15.57,15.54,15.54,56704.98084291188,8.535,8.5405,8.524,8.524,56704.9808
2009-07-16 12:55:00,15.55,15.58,15.53,15.58,221127.53147235903,8.5295,8.5459,8.5185,8.5459,221127.5315
2009-07-16 13:00:00,15.58,15.58,15.56,15.58,46852.76409414341,8.5459,8.5459,8.535,8.5459,46852.7641
2009-07-16 13:05:00,15.58,15.59,15.56,15.56,120306.51340996168,8.5459,8.5514,8.535,8.535,120306.5134
2009-07-16 13:10:00,15.57,15.59,15.56,15.58,178325.12315270936,8.5405,8.5514,8.535,8.5459,178325.1232
2009-07-16 13:15:00,15.58,15.58,15.57,15.58,61083.743842364536,8.5459,8.5459,8.5405,8.5459,61083.7438
2009-07-16 13:20:00,15.58,15.58,15.56,15.58,139354.13245758074,8.5459,8.5459,8.535,8.5459,139354.1325
2009-07-16 13:25:00,15.58,15.58,15.57,15.58,91078.27038861522,8.5459,8.5459,8.5405,8.5459,91078.2704
2009-07-16 13:30:00,15.58,15.6,15.58,15.58,74220.0328407225,8.5459,8.5569,8.5459,8.5459,74220.0328
2009-07-16 13:35:00,15.58,15.58,15.58,15.58,11603.721948549535,8.5459,8.5459,8.5459,8.5459,11603.7219
2009-07-16 13:40:00,15.58,15.58,15.58,15.58,69731.80076628353,8.5459,8.5459,8.5459,8.5459,69731.8008
2009-07-16 13:45:00,15.58,15.58,15.58,15.58,24958.949096880133,8.5459,8.5459,8.5459,8.5459,24958.9491
2009-07-16 13:50:00,15.58,15.59,15.58,15.58,67104.54296661193,8.5459,8.5514,8.5459,8.5459,67104.543
2009-07-16 13:55:00,15.59,15.59,15.58,15.58,22222.222222222223,8.5514,8.5514,8.5459,8.5459,22222.2222
2009-07-16 14:00:00,15.59,15.59,15.58,15.58,59660.64586754242,8.5514,8.5514,8.5459,8.5459,59660.6459
2009-07-16 14:05:00,15.58,15.58,15.57,15.58,53311.43951833608,8.5459,8.5459,8.5405,8.5459,53311.4395
2009-07-16 14:10:00,15.58,15.59,15.55,15.59,90640.39408866996,8.5459,8.5514,8.5295,8.5514,90640.3941
2009-07-16 14:15:00,15.58,15.63,15.58,15.63,64477.28516694034,8.5459,8.5734,8.5459,8.5734,64477.2852
2009-07-16 14:20:00,15.63,15.65,15.62,15.65,85057.47126436782,8.5734,8.5843,8.5679,8.5843,85057.4713
2009-07-16 14:25:00,15.65,15.7,15.65,15.69,97536.94581280788,8.5843,8.6118,8.5843,8.6063,97536.9458
2009-07-16 14:30:00,15.69,15.69,15.67,15.67,41598.248494800224,8.6063,8.6063,8.5953,8.5953,41598.2485
2009-07-16 14:35:00,15.67,15.69,15.66,15.69,70060.20799124248,8.5953,8.6063,8.5898,8.6063,70060.208
2009-07-16 14:40:00,15.69,15.7,15.66,15.67,113191.02353585113,8.6063,8.6118,8.5898,8.5953,113191.0235
2009-07-16 14:45:00,15.68,15.72,15.67,15.72,481335.5227148331,8.6008,8.6227,8.5953,8.6227,481335.5227
2009-07-16 14:50:00,15.71,15.73,15.71,15.72,192118.2266009852,8.6173,8.6282,8.6173,8.6227,192118.2266
2009-07-16 14:55:00,15.72,15.72,15.69,15.71,245648.60426929392,8.6227,8.6227,8.6063,8.6173,245648.6043
2009-07-16 15:00:00,15.71,15.72,15.69,15.7,183908.0459770115,8.6173,8.6227,8.6063,8.6118,183908.046
2009-07-16 15:05:00,15.71,15.71,15.68,15.68,251450.4652435687,8.6173,8.6173,8.6008,8.6008,251450.4652
2009-07-16 15:10:00,15.68,15.7,15.68,15.68,135303.77668308702,8.6008,8.6118,8.6008,8.6008,135303.7767
2009-07-16 15:15:00,15.68,15.69,15.67,15.67,183798.5769020252,8.6008,8.6063,8.5953,8.5953,183798.5769
2009-07-16 15:20:00,15.67,15.73,15.66,15.71,352818.82868089766,8.5953,8.6282,8.5898,8.6173,352818.8287
2009-07-16 15:25:00,15.71,15.72,15.7,15.72,192118.2266009852,8.6173,8.6227,8.6118,8.6227,192118.2266
2009-07-16 15:30:00,15.71,15.72,15.69,15.69,192993.97920087576,8.6173,8.6227,8.6063,8.6063,192993.9792
2009-07-16 15:35:00,15.69,15.74,15.69,15.71,234373.28954570336,8.6063,8.6337,8.6063,8.6173,234373.2895
2009-07-16 15:40:00,15.71,15.76,15.71,15.73,277504.105090312,8.6173,8.6447,8.6173,8.6282,277504.1051
2009-07-16 15:45:00,15.73,15.75,15.71,15.71,349425.2873563219,8.6282,8.6392,8.6173,8.6173,349425.2874
2009-07-16 15:50:00,15.71,15.75,15.71,15.72,559277.5041050903,8.6173,8.6392,8.6173,8.6227,559277.5041
2009-07-16 15:55:00,15.72,15.73,15.71,15.73,708483.8533114395,8.6227,8.6282,8.6173,8.6282,708483.8533
2009-07-17 09:30:00,15.68,15.75,15.67,15.7,802955.6650246306,8.6008,8.6392,8.5953,8.6118,802955.665
2009-07-17 09:35:00,15.69,15.73,15.69,15.71,395949.6442255063,8.6063,8.6282,8.6063,8.6173,395949.6442
2009-07-17 09:40:00,15.7,15.78,15.7,15.74,271702.2441160372,8.6118,8.6556,8.6118,8.6337,271702.2441
2009-07-17 09:45:00,15.75,15.79,15.75,15.76,116912.97208538587,8.6392,8.6611,8.6392,8.6447,116912.9721
2009-07-17 09:50:00,15.77,15.85,15.76,15.83,289217.2961138479,8.6502,8.694,8.6447,8.6831,289217.2961
2009-07-17 09:55:00,15.82,15.87,15.78,15.85,226382.04707170225,8.6776,8.705,8.6556,8.694,226382.0471
2009-07-17 10:00:00,15.85,15.88,15.8,15.84,152380.9523809524,8.694,8.7105,8.6666,8.6886,152380.9524
2009-07-17 10:05:00,15.84,15.89,15.83,15.89,272249.5894909688,8.6886,8.716,8.6831,8.716,272249.5895
2009-07-17 10:10:00,15.89,15.9,15.8,15.81,353585.1122058019,8.716,8.7215,8.6666,8.6721,353585.1122
2009-07-17 10:15:00,15.81,15.83,15.79,15.81,109359.60591133006,8.6721,8.6831,8.6611,8.6721,109359.6059
2009-07-17 10:20:00,15.81,15.87,15.77,15.85,168472.9064039409,8.6721,8.705,8.6502,8.694,168472.9064
2009-07-17 10:25:00,15.86,15.87,15.81,15.83,116803.50301039957,8.6995,8.705,8.6721,8.6831,116803.503
2009-07-17 10:30:00,15.84,15.85,15.8,15.84,111330.04926108375,8.6886,8.694,8.6666,8.6886,111330.0493
2009-07-17 10:35:00,15.84,15.89,15.82,15.88,195073.89162561577,8.6886,8.716,8.6776,8.7105,195073.8916
2009-07-17 10:40:00,15.89,15.89,15.86,15.89,181171.3191023536,8.716,8.716,8.6995,8.716,181171.3191
2009-07-17 10:45:00,15.88,15.89,15.82,15.82,79146.14121510673,8.7105,8.716,8.6776,8.6776,79146.1412
2009-07-17 10:50:00,15.82,15.85,15.78,15.8,177668.30870279146,8.6776,8.694,8.6556,8.6666,177668.3087
2009-07-17 10:55:00,15.8,15.8,15.78,15.79,156212.3700054735,8.6666,8.6666,8.6556,8.6611,156212.37
2009-07-17 11:00:00,15.78,15.79,15.76,15.78,133990.14778325125,8.6556,8.6611,8.6447,8.6556,133990.1478
2009-07-17 11:05:00,15.78,15.82,15.76,15.81,299069.51286261634,8.6556,8.6776,8.6447,8.6721,299069.5129
2009-07-17 11:10:00,15.81,15.82,15.78,15.8,243349.7536945813,8.6721,8.6776,8.6556,8.6666,243349.7537
2009-07-17 11:15:00,15.8,15.82,15.75,15.78,176683.08702791462,8.6666,8.6776,8.6392,8.6556,176683.087
2009-07-17 11:20:00,15.78,15.82,15.76,15.79,135084.8385331144,8.6556,8.6776,8.6447,8.6611,135084.8385
2009-07-17 11:25:00,15.79,15.83,15.79,15.82,102681.99233716476,8.6611,8.6831,8.6611,8.6776,102681.9923
2009-07-17 11:30:00,15.83,15.83,15.77,15.78,145703.3388067871,8.6831,8.6831,8.6502,8.6556,145703.3388
2009-07-17 11:35:00,15.78,15.79,15.76,15.78,144827.58620689655,8.6556,8.6611,8.6447,8.6556,144827.5862
2009-07-17 11:40:00,15.78,15.78,15.74,15.75,107498.63163656268,8.6556,8.6556,8.6337,8.6392,107498.6316
2009-07-17 11:45:00,15.74,15.75,15.71,15.74,118007.66283524904,8.6337,8.6392,8.6173,8.6337,118007.6628
2009-07-17 11:50:00,15.74,15.78,15.73,15.77,85604.8166392994,8.6337,8.6556,8.6282,8.6502,85604.8166
2009-07-17 11:55:00,15.77,15.78,15.74,15.77,88560.48166392994,8.6502,8.6556,8.6337,8.6502,88560.4817
2009-07-17 12:00:00,15.78,15.81,15.77,15.8,35249.04214559387,8.6556,8.6721,8.6502,8.6666,35249.0421
2009-07-17 12:05:00,15.81,15.83,15.8,15.82,65681.44499178982,8.6721,8.6831,8.6666,8.6776,65681.445
2009-07-17 12:10:00,15.83,15.83,15.8,15.83,61521.6201423098,8.6831,8.6831,8.6666,8.6831,61521.6201
2009-07-17 12:15:00,15.83,15.85,15.81,15.83,112972.0853858785,8.6831,8.694,8.6721,8.6831,112972.0854
2009-07-17 12:20:00,15.83,15.86,15.82,15.84,72359.05856595511,8.6831,8.6995,8.6776,8.6886,72359.0586
2009-07-17 12:25:00,15.84,15.9,15.84,15.89,305856.595511768,8.6886,8.7215,8.6886,8.716,305856.5955
2009-07-17 12:30:00,15.9,15.92,15.87,15.9,206458.67542419268,8.7215,8.7324,8.705,8.7215,206458.6754
2009-07-17 12:35:00,15.9,15.93,15.89,15.92,77832.51231527094,8.7215,8.7379,8.716,8.7324,77832.5123
2009-07-17 12:40:00,15.92,15.93,15.91,15.92,58347.01696770662,8.7324,8.7379,8.727,8.7324,58347.017
2009-07-17 12:45:00,15.92,15.94,15.91,15.92,56376.57361795293,8.7324,8.7434,8.727,8.7324,56376.5736
2009-07-17 12:50:00,15.92,15.95,15.91,15.94,89764.64148877942,8.7324,8.7489,8.727,8.7434,89764.6415
2009-07-17 12:55:00,15.93,15.94,15.92,15.93,45210.72796934866,8.7379,8.7434,8.7324,8.7379,45210.728
2009-07-17 13:00:00,15.93,15.96,15.92,15.94,68199.2337164751,8.7379,8.7544,8.7324,8.7434,68199.2337
2009-07-17 13:05:00,15.94,15.96,15.93,15.96,22550.62944718117,8.7434,8.7544,8.7379,8.7544,22550.6294
2009-07-17 13:10:00,15.95,15.96,15.93,15.94,30870.279146141216,8.7489,8.7544,8.7379,8.7434,30870.2791
2009-07-17 13:15:00,15.95,15.95,15.93,15.93,36672.14012041599,8.7489,8.7489,8.7379,8.7379,36672.1401
2009-07-17 13:20:00,15.94,15.95,15.9,15.92,95566.5024630542,8.7434,8.7489,8.7215,8.7324,95566.5025
2009-07-17 13:25:00,15.92,15.92,15.9,15.9,18938.14997263273,8.7324,8.7324,8.7215,8.7215,18938.15
2009-07-17 13:30:00,15.91,15.93,15.9,15.93,42255.06294471812,8.727,8.7379,8.7215,8.7379,42255.0629
2009-07-17 13:35:00,15.93,15.96,15.92,15.96,67542.4192665572,8.7379,8.7544,8.7324,8.7544,67542.4193
2009-07-17 13:40:00,15.96,15.97,15.94,15.95,58456.486042692944,8.7544,8.7599,8.7434,8.7489,58456.486
2009-07-17 13:45:00,15.95,15.96,15.95,15.96,19266.557197591683,8.7489,8.7544,8.7489,8.7544,19266.5572
2009-07-17 13:50:00,15.95,15.97,15.95,15.96,33825.94417077176,8.7489,8.7599,8.7489,8.7544,33825.9442
2009-07-17 13:55:00,15.96,15.96,15.95,15.95,31746.031746031746,8.7544,8.7544,8.7489,8.7489,31746.0317
2009-07-17 14:00:00,15.95,15.96,15.93,15.93,75862.06896551725,8.7489,8.7544,8.7379,8.7379,75862.069
2009-07-17 14:05:00,15.93,15.94,15.93,15.94,41379.31034482759,8.7379,8.7434,8.7379,8.7434,41379.3103
2009-07-17 14:10:00,15.94,15.94,15.93,15.94,63820.47071702244,8.7434,8.7434,8.7379,8.7434,63820.4707
2009-07-17 14:15:00,15.93,15.94,15.93,15.93,28243.021346469624,8.7379,8.7434,8.7379,8.7379,28243.0213
2009-07-17 14:20:00,15.94,15.94,15.92,15.94,61302.681992337166,8.7434,8.7434,8.7324,8.7434,61302.682
2009-07-17 14:25:00,15.94,15.94,15.93,15.94,23207.44389709907,8.7434,8.7434,8.7379,8.7434,23207.4439
2009-07-17 14:30:00,15.94,15.94,15.91,15.92,51450.465243568695,8.7434,8.7434,8.727,8.7324,51450.4652
2009-07-17 14:35:00,15.92,15.93,15.9,15.9,103010.3995621237,8.7324,8.7379,8.7215,8.7215,103010.3996
2009-07-17 14:40:00,15.9,15.93,15.9,15.92,52107.27969348659,8.7215,8.7379,8.7215,8.7324,52107.2797
2009-07-17 14:45:00,15.93,15.93,15.9,15.91,94143.40448823207,8.7379,8.7379,8.7215,8.727,94143.4045
2009-07-17 14:50:00,15.91,15.93,15.9,15.91,88341.54351395731,8.727,8.7379,8.7215,8.727,88341.5435
2009-07-17 14:55:00,15.91,15.94,15.9,15.92,149534.75643130817,8.727,8.7434,8.7215,8.7324,149534.7564
2009-07-17 15:00:00,15.93,15.93,15.89,15.9,137931.03448275864,8.7379,8.7379,8.716,8.7215,137931.0345
2009-07-17 15:05:00,15.89,15.91,15.89,15.9,186206.8965517241,8.716,8.727,8.716,8.7215,186206.8966
2009-07-17 15:10:00,15.9,15.92,15.89,15.91,222660.0985221675,8.7215,8.7324,8.716,8.727,222660.0985
2009-07-17 15:15:00,15.91,15.91,15.89,15.89,111767.925561029,8.727,8.727,8.716,8.716,111767.9256
2009-07-17 15:20:00,15.89,15.92,15.88,15.89,144280.24083196497,8.716,8.7324,8.7105,8.716,144280.2408
2009-07-17 15:25:00,15.88,15.92,15.88,15.91,138368.9107827039,8.7105,8.7324,8.7105,8.727,138368.9108
2009-07-17 15:30:00,15.91,15.91,15.89,15.91,259879.58401751507,8.727,8.727,8.716,8.727,259879.584
2009-07-17 15:35:00,15.91,15.91,15.89,15.89,151724.1379310345,8.727,8.727,8.716,8.716,151724.1379
2009-07-17 15:40:00,15.9,15.94,15.89,15.91,403284.0722495895,8.7215,8.7434,8.716,8.727,403284.0722
2009-07-17 15:45:00,15.91,15.92,15.88,15.88,249808.429118774,8.727,8.7324,8.7105,8.7105,249808.4291
2009-07-17 15:50:00,15.88,15.91,15.86,15.89,499397.9200875753,8.7105,8.727,8.6995,8.716,499397.9201
2009-07-17 15:55:00,15.89,15.9,15.88,15.89,677066.2287903668,8.716,8.7215,8.7105,8.716,677066.2288
2009-07-20 09:30:00,16.1,16.12,16.03,16.11,204926.10837438423,8.8312,8.8421,8.7928,8.8367,204926.1084
2009-07-20 09:35:00,16.11,16.17,16.11,16.17,224849.48002189383,8.8367,8.8696,8.8367,8.8696,224849.48
2009-07-20 09:40:00,16.17,16.2,16.14,16.17,226600.9852216749,8.8696,8.886,8.8531,8.8696,226600.9852
2009-07-20 09:45:00,16.17,16.21,16.17,16.18,199781.06185002736,8.8696,8.8915,8.8696,8.8751,199781.0619
2009-07-20 09:50:00,16.19,16.2,16.13,16.15,194088.66995073893,8.8805,8.886,8.8476,8.8586,194088.67
2009-07-20 09:55:00,16.15,16.18,16.12,16.13,105309.25013683634,8.8586,8.8751,8.8421,8.8476,105309.2501
2009-07-20 10:00:00,16.14,16.21,16.14,16.17,197482.2112753148,8.8531,8.8915,8.8531,8.8696,197482.2113
2009-07-20 10:05:00,16.16,16.17,16.08,16.09,213574.16529830324,8.8641,8.8696,8.8202,8.8257,213574.1653
2009-07-20 10:10:00,16.09,16.1,16.03,16.05,176792.55610290094,8.8257,8.8312,8.7928,8.8037,176792.5561
2009-07-20 10:15:00,16.06,16.12,16.06,16.12,151833.6070060208,8.8092,8.8421,8.8092,8.8421,151833.607
2009-07-20 10:20:00,16.12,16.13,16.04,16.1,224630.5418719212,8.8421,8.8476,8.7983,8.8312,224630.5419
2009-07-20 10:25:00,16.1,16.14,16.09,16.13,181061.85002736727,8.8312,8.8531,8.8257,8.8476,181061.85
2009-07-20 10:30:00,16.12,16.15,16.05,16.06,163875.2052545156,8.8421,8.8586,8.8037,8.8092,163875.2053
2009-07-20 10:35:00,16.07,16.13,16.07,16.11,235686.9184455392,8.8147,8.8476,8.8147,8.8367,235686.9184
2009-07-20 10:40:00,16.11,16.12,16.07,16.09,173617.95292829775,8.8367,8.8421,8.8147,8.8257,173617.9529
2009-07-20 10:45:00,16.08,16.08,15.97,15.98,165079.3650793651,8.8202,8.8202,8.7599,8.7654,165079.3651
2009-07-20 10:50:00,15.98,16.0,15.97,15.99,164641.48877941983,8.7654,8.7763,8.7599,8.7708,164641.4888
2009-07-20 10:55:00,15.98,16.01,15.98,15.99,98084.29118773948,8.7654,8.7818,8.7654,8.7708,98084.2912
2009-07-20 11:00:00,16.0,16.01,15.98,16.01,80569.23918992885,8.7763,8.7818,8.7654,8.7818,80569.2392
2009-07-20 11:05:00,16.01,16.03,16.0,16.03,83415.43513957308,8.7818,8.7928,8.7763,8.7928,83415.4351
2009-07-20 11:10:00,16.03,16.04,16.02,16.03,99835.79638752052,8.7928,8.7983,8.7873,8.7928,99835.7964
2009-07-20 11:15:00,16.04,16.06,16.03,16.03,82320.74438970991,8.7983,8.8092,8.7928,8.7928,82320.7444
2009-07-20 11:20:00,16.03,16.04,16.0,16.01,90202.51778872468,8.7928,8.7983,8.7763,8.7818,90202.5178
2009-07-20 11:25:00,16.0,16.06,16.0,16.05,93267.65188834154,8.7763,8.8092,8.7763,8.8037,93267.6519
2009-07-20 11:30:00,16.06,16.08,16.05,16.06,67651.88834154351,8.8092,8.8202,8.8037,8.8092,67651.8883
2009-07-20 11:35:00,16.06,16.08,16.04,16.08,95238.09523809524,8.8092,8.8202,8.7983,8.8202,95238.0952
2009-07-20 11:40:00,16.08,16.11,16.07,16.11,78489.32676518883,8.8202,8.8367,8.8147,8.8367,78489.3268
2009-07-20 11:45:00,16.1,16.11,16.08,16.1,95347.56431308156,8.8312,8.8367,8.8202,8.8312,95347.5643
2009-07-20 11:50:00,16.1,16.1,16.07,16.09,38423.64532019704,8.8312,8.8312,8.8147,8.8257,38423.6453
2009-07-20 11:55:00,16.09,16.11,16.08,16.1,48823.2074438971,8.8257,8.8367,8.8202,8.8312,48823.2074
2009-07-20 12:00:00,16.1,16.11,16.09,16.11,53311.43951833608,8.8312,8.8367,8.8257,8.8367,53311.4395
2009-07-20 12:05:00,16.11,16.15,16.11,16.11,62725.77996715928,8.8367,8.8586,8.8367,8.8367,62725.78
2009-07-20 12:10:00,16.11,16.13,16.11,16.13,38314.17624521073,8.8367,8.8476,8.8367,8.8476,38314.1762
2009-07-20 12:15:00,16.13,16.15,16.12,16.15,38423.64532019704,8.8476,8.8586,8.8421,8.8586,38423.6453
2009-07-20 12:20:00,16.15,16.17,16.14,16.17,37985.76902025178,8.8586,8.8696,8.8531,8.8696,37985.769
2009-07-20 12:25:00,16.16,16.18,16.16,16.18,45977.01149425288,8.8641,8.8751,8.8641,8.8751,45977.0115
2009-07-20 12:30:00,16.18,16.19,16.16,16.16,52545.15599343186,8.8751,8.8805,8.8641,8.8641,52545.156
2009-07-20 12:35:00,16.16,16.21,16.15,16.21,119540.22988505747,8.8641,8.8915,8.8586,8.8915,119540.2299
2009-07-20 12:40:00,16.22,16.22,16.21,16.22,40613.026819923376,8.897,8.897,8.8915,8.897,40613.0268
2009-07-20 12:45:00,16.22,16.22,16.21,16.21,51231.52709359606,8.897,8.897,8.8915,8.8915,51231.5271
2009-07-20 12:50:00,16.21,16.26,16.21,16.24,216639.29939792008,8.8915,8.9189,8.8915,8.908,216639.2994
2009-07-20 12:55:00,16.24,16.25,16.21,16.21,72577.99671592776,8.908,8.9135,8.8915,8.8915,72577.9967
2009-07-20 13:00:00,16.21,16.25,16.21,16.24,58894.36234263821,8.8915,8.9135,8.8915,8.908,58894.3623
2009-07-20 13:05:00,16.24,16.24,16.22,16.23,62287.903667214014,8.908,8.908,8.897,8.9025,62287.9037
2009-07-20 13:10:00,16.23,16.24,16.21,16.21,78817.73399014778,8.9025,8.908,8.8915,8.8915,78817.734
2009-07-20 13:15:00,16.21,16.24,16.21,16.23,150082.10180623975,8.8915,8.908,8.8915,8.9025,150082.1018
2009-07-20 13:20:00,16.23,16.26,16.23,16.26,73672.68746579092,8.9025,8.9189,8.9025,8.9189,73672.6875
2009-07-20 13:25:00,16.25,16.27,16.25,16.27,106294.4718117132,8.9135,8.9244,8.9135,8.9244,106294.4718
2009-07-20 13:30:00,16.25,16.25,16.21,16.23,74110.56376573618,8.9135,8.9135,8.8915,8.9025,74110.5638
2009-07-20 13:35:00,16.22,16.26,16.21,16.22,98741.10563765735,8.897,8.9189,8.8915,8.897,98741.1056
2009-07-20 13:40:00,16.21,16.25,16.21,16.23,58784.89326765189,8.8915,8.9135,8.8915,8.9025,58784.8933
2009-07-20 13:45:00,16.24,16.28,16.23,16.27,68965.51724137932,8.908,8.9299,8.9025,8.9244,68965.5172
2009-07-20 13:50:00,16.27,16.28,16.25,16.27,52216.748768472906,8.9244,8.9299,8.9135,8.9244,52216.7488
2009-07-20 13:55:00,16.27,16.29,16.26,16.28,84948.0021893815,8.9244,8.9354,8.9189,8.9299,84948.0022
2009-07-20 14:00:00,16.28,16.29,16.22,16.22,112862.61631089218,8.9299,8.9354,8.897,8.897,112862.6163
2009-07-20 14:05:00,16.23,16.26,16.21,16.26,144061.30268199235,8.9025,8.9189,8.8915,8.9189,144061.3027
2009-07-20 14:10:00,16.25,16.29,16.25,16.28,75971.53804050355,8.9135,8.9354,8.9135,8.9299,75971.538
2009-07-20 14:15:00,16.28,16.3,16.27,16.28,93486.5900383142,8.9299,8.9409,8.9244,8.9299,93486.59
2009-07-20 14:20:00,16.29,16.29,16.27,16.27,72577.99671592776,8.9354,8.9354,8.9244,8.9244,72577.9967
2009-07-20 14:25:00,16.27,16.28,16.21,16.21,132895.45703338808,8.9244,8.9299,8.8915,8.8915,132895.457
2009-07-20 14:30:00,16.21,16.23,16.21,16.22,110235.3585112206,8.8915,8.9025,8.8915,8.897,110235.3585
2009-07-20 14:35:00,16.21,16.22,16.18,16.19,179091.4066776136,8.8915,8.897,8.8751,8.8805,179091.4067
2009-07-20 14:40:00,16.19,16.24,16.19,16.21,119321.29173508484,8.8805,8.908,8.8805,8.8915,119321.2917
2009-07-20 14:45:00,16.22,16.26,16.21,16.26,109797.48221127532,8.897,8.9189,8.8915,8.9189,109797.4822
2009-07-20 14:50:00,16.26,16.26,16.24,16.24,63273.12534209086,8.9189,8.9189,8.908,8.908,63273.1253
2009-07-20 14:55:00,16.25,16.26,16.24,16.26,71045.42966611932,8.9135,8.9189,8.908,8.9189,71045.4297
2009-07-20 15:00:00,16.26,16.27,16.25,16.26,163108.92172961138,8.9189,8.9244,8.9135,8.9189,163108.9217
2009-07-20 15:05:00,16.25,16.3,16.25,16.28,174822.11275314723,8.9135,8.9409,8.9135,8.9299,174822.1128
2009-07-20 15:10:00,16.27,16.3,16.27,16.3,97099.06951286262,8.9244,8.9409,8.9244,8.9409,97099.0695
2009-07-20 15:15:00,16.3,16.3,16.28,16.29,71592.7750410509,8.9409,8.9409,8.9299,8.9354,71592.775
2009-07-20 15:20:00,16.29,16.3,16.29,16.3,77285.16694033936,8.9354,8.9409,8.9354,8.9409,77285.1669
2009-07-20 15:25:00,16.3,16.31,16.26,16.28,116694.03393541324,8.9409,8.9464,8.9189,8.9299,116694.0339
2009-07-20 15:30:00,16.27,16.27,16.21,16.25,170990.69512862616,8.9244,8.9244,8.8915,8.9135,170990.6951
2009-07-20 15:35:00,16.25,16.25,16.21,16.23,226163.1089217296,8.9135,8.9135,8.8915,8.9025,226163.1089
2009-07-20 15:40:00,16.23,16.28,16.22,16.26,240284.61959496443,8.9025,8.9299,8.897,8.9189,240284.6196
2009-07-20 15:45:00,16.25,16.26,16.22,16.22,170224.41160372196,8.9135,8.9189,8.897,8.897,170224.4116
2009-07-20 15:50:00,16.22,16.26,16.22,16.26,196278.05145046525,8.897,8.9189,8.897,8.9189,196278.0515
2009-07-20 15:55:00,16.25,16.26,16.22,16.25,367049.8084291188,8.9135,8.9189,8.897,8.9135,367049.8084
2009-07-21 09:30:00,16.42,16.43,16.32,16.4,276299.9452654625,9.0067,9.0122,8.9518,8.9957,276299.9453
2009-07-21 09:35:00,16.4,16.41,16.24,16.41,361685.8237547893,8.9957,9.0012,8.908,9.0012,361685.8238
2009-07-21 09:40:00,16.41,16.42,16.31,16.31,303119.86863711005,9.0012,9.0067,8.9464,8.9464,303119.8686
2009-07-21 09:45:00,16.31,16.42,16.29,16.4,457142.8571428572,8.9464,9.0067,8.9354,8.9957,457142.8571
2009-07-21 09:50:00,16.4,16.41,16.29,16.32,218281.33552271483,8.9957,9.0012,8.9354,8.9518,218281.3355
2009-07-21 09:55:00,16.32,16.39,16.29,16.39,169896.004378763,8.9518,8.9902,8.9354,8.9902,169896.0044
2009-07-21 10:00:00,16.38,16.39,16.29,16.33,425944.170771757,8.9848,8.9902,8.9354,8.9573,425944.1708
2009-07-21 10:05:00,16.33,16.33,16.28,16.31,272249.5894909688,8.9573,8.9573,8.9299,8.9464,272249.5895
2009-07-21 10:10:00,16.3,16.37,16.29,16.36,285385.8784893268,8.9409,8.9793,8.9354,8.9738,285385.8785
2009-07-21 10:15:00,16.37,16.39,16.34,16.35,109140.6677613574,8.9793,8.9902,8.9628,8.9683,109140.6678
2009-07-21 10:20:00,16.35,16.41,16.35,16.37,101039.95621237002,8.9683,9.0012,8.9683,8.9793,101039.9562
2009-07-21 10:25:00,16.37,16.37,16.32,16.37,112315.2709359606,8.9793,8.9793,8.9518,8.9793,112315.2709
2009-07-21 10:30:00,16.38,16.42,16.36,16.42,162999.45265462509,8.9848,9.0067,8.9738,9.0067,162999.4527
2009-07-21 10:35:00,16.42,16.43,16.38,16.42,141762.4521072797,9.0067,9.0122,8.9848,9.0067,141762.4521
2009-07-21 10:40:00,16.42,16.43,16.38,16.4,113738.36891078272,9.0067,9.0122,8.9848,8.9957,113738.3689
2009-07-21 10:45:00,16.4,16.4,16.36,16.37,70169.67706622879,8.9957,8.9957,8.9738,8.9793,70169.6771
2009-07-21 10:50:00,16.37,16.41,16.34,16.4,148549.53475643133,8.9793,9.0012,8.9628,8.9957,148549.5348
2009-07-21 10:55:00,16.41,16.43,16.4,16.41,145703.3388067871,9.0012,9.0122,8.9957,9.0012,145703.3388
2009-07-21 11:00:00,16.41,16.46,16.41,16.46,350301.0399562124,9.0012,9.0286,9.0012,9.0286,350301.04
2009-07-21 11:05:00,16.45,16.53,16.42,16.52,298084.29118773947,9.0232,9.067,9.0067,9.0616,298084.2912
2009-07-21 11:10:00,16.53,16.54,16.45,16.48,179638.75205254517,9.067,9.0725,9.0232,9.0396,179638.7521
2009-07-21 11:15:00,16.48,16.53,16.46,16.51,135194.30760810073,9.0396,9.067,9.0286,9.0561,135194.3076
2009-07-21 11:20:00,16.51,16.56,16.51,16.56,152052.54515599343,9.0561,9.0835,9.0561,9.0835,152052.5452
2009-07-21 11:25:00,16.56,16.58,16.54,16.54,118992.88451012588,9.0835,9.0945,9.0725,9.0725,118992.8845
2009-07-21 11:30:00,16.55,16.55,16.49,16.51,104761.90476190476,9.078,9.078,9.0451,9.0561,104761.9048
2009-07-21 11:35:00,16.52,16.56,16.52,16.56,223097.9748221128,9.0616,9.0835,9.0616,9.0835,223097.9748
2009-07-21 11:40:00,16.56,16.56,16.49,16.49,124356.8691844554,9.0835,9.0835,9.0451,9.0451,124356.8692
2009-07-21 11:45:00,16.49,16.51,16.45,16.45,127531.47235905858,9.0451,9.0561,9.0232,9.0232,127531.4724
2009-07-21 11:50:00,16.45,16.46,16.42,16.42,88998.35796387521,9.0232,9.0286,9.0067,9.0067,88998.358
2009-07-21 11:55:00,16.42,16.42,16.32,16.36,385769.0202517789,9.0067,9.0067,8.9518,8.9738,385769.0203
2009-07-21 12:00:00,16.35,16.38,16.34,16.37,168472.9064039409,8.9683,8.9848,8.9628,8.9793,168472.9064
2009-07-21 12:05:00,16.37,16.38,16.36,16.36,69512.8626163109,8.9793,8.9848,8.9738,8.9738,69512.8626
2009-07-21 12:10:00,16.36,16.45,16.36,16.45,213683.6343732896,8.9738,9.0232,8.9738,9.0232,213683.6344
2009-07-21 12:15:00,16.44,16.48,16.43,16.44,164094.14340448825,9.0177,9.0396,9.0122,9.0177,164094.1434
2009-07-21 12:20:00,16.44,16.48,16.4,16.45,263929.9397920088,9.0177,9.0396,8.9957,9.0232,263929.9398
2009-07-21 12:25:00,16.45,16.53,16.45,16.52,200109.46907498632,9.0232,9.067,9.0232,9.0616,200109.4691
2009-07-21 12:30:00,16.52,16.53,16.49,16.49,164641.48877941983,9.0616,9.067,9.0451,9.0451,164641.4888
2009-07-21 12:35:00,16.49,16.53,16.45,16.53,233388.0678708265,9.0451,9.067,9.0232,9.067,233388.0679
2009-07-21 12:40:00,16.53,16.53,16.47,16.47,71045.42966611932,9.067,9.067,9.0341,9.0341,71045.4297
2009-07-21 12:45:00,16.47,16.47,16.44,16.44,88451.01258894363,9.0341,9.0341,9.0177,9.0177,88451.0126
2009-07-21 12:50:00,16.44,16.45,16.42,16.44,137602.62725779967,9.0177,9.0232,9.0067,9.0177,137602.6273
2009-07-21 12:55:00,16.43,16.44,16.4,16.44,243240.28461959492,9.0122,9.0177,8.9957,9.0177,243240.2846
2009-07-21 13:00:00,16.43,16.44,16.39,16.39,141543.51395730706,9.0122,9.0177,8.9902,8.9902,141543.514
2009-07-21 13:05:00,16.39,16.41,16.32,16.36,304324.0284619595,8.9902,9.0012,8.9518,8.9738,304324.0285
2009-07-21 13:10:00,16.36,16.39,16.35,16.39,69293.92446633826,8.9738,8.9902,8.9683,8.9902,69293.9245
2009-07-21 13:15:00,16.39,16.46,16.38,16.43,155555.55555555556,8.9902,9.0286,8.9848,9.0122,155555.5556
2009-07-21 13:20:00,16.44,16.45,16.4,16.42,58784.89326765189,9.0177,9.0232,8.9957,9.0067,58784.8933
2009-07-21 13:25:00,16.43,16.44,16.4,16.4,48385.33114395184,9.0122,9.0177,8.9957,8.9957,48385.3311
2009-07-21 13:30:00,16.41,16.42,16.39,16.39,41707.71756978654,9.0012,9.0067,8.9902,8.9902,41707.7176
2009-07-21 13:35:00,16.39,16.4,16.35,16.36,95675.97153804053,8.9902,8.9957,8.9683,8.9738,95675.9715
2009-07-21 13:40:00,16.36,16.37,16.34,16.36,61850.02736726875,8.9738,8.9793,8.9628,8.9738,61850.0274
2009-07-21 13:45:00,16.36,16.37,16.35,16.35,58675.42419266557,8.9738,8.9793,8.9683,8.9683,58675.4242
2009-07-21 13:50:00,16.35,16.37,16.32,16.35,113957.30706075534,8.9683,8.9793,8.9518,8.9683,113957.3071
2009-07-21 13:55:00,16.34,16.34,16.32,16.34,70279.14614121511,8.9628,8.9628,8.9518,8.9628,70279.1461
2009-07-21 14:00:00,16.34,16.34,16.32,16.34,162889.98357963876,8.9628,8.9628,8.9518,8.9628,162889.9836
2009-07-21 14:05:00,16.34,16.36,16.33,16.35,69293.92446633826,8.9628,8.9738,8.9573,8.9683,69293.9245
2009-07-21 14:10:00,16.34,16.42,16.34,16.42,88669.95073891626,8.9628,9.0067,8.9628,9.0067,88669.9507
2009-07-21 14:15:00,16.42,16.44,16.4,16.41,107608.100711549,9.0067,9.0177,8.9957,9.0012,107608.1007
2009-07-21 14:20:00,16.41,16.42,16.36,16.39,86261.6310892173,9.0012,9.0067,8.9738,8.9902,86261.6311
2009-07-21 14:25:00,16.38,16.39,16.35,16.37,138697.31800766283,8.9848,8.9902,8.9683,8.9793,138697.318
2009-07-21 14:30:00,16.36,16.4,16.34,16.34,211603.7219485496,8.9738,8.9957,8.9628,8.9628,211603.7219
2009-07-21 14:35:00,16.34,16.42,16.34,16.41,98303.2293377121,8.9628,9.0067,8.9628,9.0012,98303.2293
2009-07-21 14:40:00,16.41,16.42,16.38,16.39,49042.14559386973,9.0012,9.0067,8.9848,8.9902,49042.1456
2009-07-21 14:45:00,16.4,16.41,16.36,16.4,94033.93541324577,8.9957,9.0012,8.9738,8.9957,94033.9354
2009-07-21 14:50:00,16.4,16.44,16.39,16.42,88341.54351395731,8.9957,9.0177,8.9902,9.0067,88341.5435
2009-07-21 14:55:00,16.42,16.42,16.38,16.4,57690.202517788726,9.0067,9.0067,8.9848,8.9957,57690.2025
2009-07-21 15:00:00,16.39,16.41,16.36,16.37,92939.2446633826,8.9902,9.0012,8.9738,8.9793,92939.2447
2009-07-21 15:05:00,16.36,16.37,16.35,16.35,76628.35249042146,8.9738,8.9793,8.9683,8.9683,76628.3525
2009-07-21 15:10:00,16.35,16.37,16.35,16.36,82539.68253968254,8.9683,8.9793,8.9683,8.9738,82539.6825
2009-07-21 15:15:00,16.35,16.37,16.35,16.36,55610.29009304872,8.9683,8.9793,8.9683,8.9738,55610.2901
2009-07-21 15:20:00,16.36,16.37,16.35,16.37,65462.50684181719,8.9738,8.9793,8.9683,8.9793,65462.5068
2009-07-21 15:25:00,16.37,16.44,16.36,16.41,259770.1149425288,8.9793,9.0177,8.9738,9.0012,259770.1149
2009-07-21 15:30:00,16.41,16.43,16.36,16.38,114614.12151067324,9.0012,9.0122,8.9738,8.9848,114614.1215
2009-07-21 15:35:00,16.38,16.4,16.36,16.37,77832.51231527094,8.9848,8.9957,8.9738,8.9793,77832.5123
2009-07-21 15:40:00,16.38,16.4,16.37,16.38,137055.2818828681,8.9848,8.9957,8.9793,8.9848,137055.2819
2009-07-21 15:45:00,16.38,16.4,16.35,16.35,189709.90695128628,8.9848,8.9957,8.9683,8.9683,189709.907
2009-07-21 15:50:00,16.36,16.4,16.35,16.37,283524.9042145594,8.9738,8.9957,8.9683,8.9793,283524.9042
2009-07-21 15:55:00,16.38,16.4,16.37,16.4,441050.9031198687,8.9848,8.9957,8.9793,8.9957,441050.9031
2009-07-22 09:30:00,16.28,16.34,16.2,16.27,289545.7033388068,8.9299,8.9628,8.886,8.9244,289545.7033
2009-07-22 09:35:00,16.26,16.27,16.11,16.13,454406.13026819925,8.9189,8.9244,8.8367,8.8476,454406.1303
2009-07-22 09:40:00,16.13,16.21,16.09,16.21,366064.586754242,8.8476,8.8915,8.8257,8.8915,366064.5868
2009-07-22 09:45:00,16.2,16.22,16.17,16.2,173180.0766283525,8.886,8.897,8.8696,8.886,173180.0766
2009-07-22 09:50:00,16.21,16.21,16.13,16.2,274548.44006568147,8.8915,8.8915,8.8476,8.886,274548.4401
2009-07-22 09:55:00,16.2,16.23,16.14,16.21,269074.98631636566,8.886,8.9025,8.8531,8.8915,269074.9863
2009-07-22 10:00:00,16.21,16.29,16.21,16.21,192008.75752599887,8.8915,8.9354,8.8915,8.8915,192008.7575
2009-07-22 10:05:00,16.21,16.24,16.17,16.17,236781.6091954023,8.8915,8.908,8.8696,8.8696,236781.6092
2009-07-22 10:10:00,16.18,16.22,16.17,16.21,305418.71921182267,8.8751,8.897,8.8696,8.8915,305418.7192
2009-07-22 10:15:00,16.21,16.22,16.17,16.17,380295.5665024631,8.8915,8.897,8.8696,8.8696,380295.5665
2009-07-22 10:20:00,16.18,16.28,16.17,16.24,147454.84400656816,8.8751,8.9299,8.8696,8.908,147454.844
2009-07-22 10:25:00,16.26,16.26,16.12,16.17,340229.8850574713,8.9189,8.9189,8.8421,8.8696,340229.8851
2009-07-22 10:30:00,16.17,16.21,16.12,16.13,378215.65407772304,8.8696,8.8915,8.8421,8.8476,378215.6541
2009-07-22 10:35:00,16.12,16.17,16.08,16.08,172413.7931034483,8.8421,8.8696,8.8202,8.8202,172413.7931
2009-07-22 10:40:00,16.08,16.12,16.08,16.12,213136.288998358,8.8202,8.8421,8.8202,8.8421,213136.289
2009-07-22 10:45:00,16.11,16.17,16.11,16.15,257909.14066776136,8.8367,8.8696,8.8367,8.8586,257909.1407
2009-07-22 10:50:00,16.16,16.22,16.14,16.2,167268.7465790914,8.8641,8.897,8.8531,8.886,167268.7466
2009-07-22 10:55:00,16.21,16.27,16.2,16.21,198029.55665024632,8.8915,8.9244,8.886,8.8915,198029.5567
2009-07-22 11:00:00,16.21,16.23,16.16,16.2,218938.1499726328,8.8915,8.9025,8.8641,8.886,218938.15
2009-07-22 11:05:00,16.21,16.24,16.2,16.22,189162.5615763547,8.8915,8.908,8.886,8.897,189162.5616
2009-07-22 11:10:00,16.23,16.24,16.16,16.17,165407.77230432403,8.9025,8.908,8.8641,8.8696,165407.7723
2009-07-22 11:15:00,16.18,16.21,16.17,16.19,71811.71319102353,8.8751,8.8915,8.8696,8.8805,71811.7132
2009-07-22 11:20:00,16.19,16.19,16.14,16.16,276299.9452654625,8.8805,8.8805,8.8531,8.8641,276299.9453
2009-07-22 11:25:00,16.16,16.19,16.16,16.18,125451.55993431856,8.8641,8.8805,8.8641,8.8751,125451.5599
2009-07-22 11:30:00,16.19,16.23,16.18,16.21,55172.41379310345,8.8805,8.9025,8.8751,8.8915,55172.4138
2009-07-22 11:35:00,16.21,16.21,16.16,16.18,77832.51231527094,8.8915,8.8915,8.8641,8.8751,77832.5123
2009-07-22 11:40:00,16.17,16.18,16.15,16.17,154789.27203065134,8.8696,8.8751,8.8586,8.8696,154789.272
2009-07-22 11:45:00,16.17,16.18,16.15,16.17,167378.21565407774,8.8696,8.8751,8.8586,8.8696,167378.2157
2009-07-22 11:50:00,16.17,16.19,16.14,16.17,128297.7558839628,8.8696,8.8805,8.8531,8.8696,128297.7559
2009-07-22 11:55:00,16.17,16.21,16.16,16.21,55062.944718117134,8.8696,8.8915,8.8641,8.8915,55062.9447
2009-07-22 12:00:00,16.21,16.21,16.17,16.17,67870.82649151616,8.8915,8.8915,8.8696,8.8696,67870.8265
2009-07-22 12:05:00,16.17,16.2,16.17,16.19,64367.81609195402,8.8696,8.886,8.8696,8.8805,64367.8161
2009-07-22 12:10:00,16.19,16.2,16.17,16.17,223645.32019704435,8.8805,8.886,8.8696,8.8696,223645.3202
2009-07-22 12:15:00,16.17,16.18,16.17,16.17,22003.28407224959,8.8696,8.8751,8.8696,8.8696,22003.2841
2009-07-22 12:20:00,16.18,16.24,16.17,16.23,92391.89928845102,8.8751,8.908,8.8696,8.9025,92391.8993
2009-07-22 12:25:00,16.23,16.3,16.23,16.28,70388.61521620142,8.9025,8.9409,8.9025,8.9299,70388.6152
2009-07-22 12:30:00,16.27,16.31,16.25,16.3,82539.68253968254,8.9244,8.9464,8.9135,8.9409,82539.6825
2009-07-22 12:35:00,16.3,16.31,16.26,16.27,44444.444444444445,8.9409,8.9464,8.9189,8.9244,44444.4444
2009-07-22 12:40:00,16.26,16.29,16.25,16.29,36124.7947454844,8.9189,8.9354,8.9135,8.9354,36124.7947
2009-07-22 12:45:00,16.27,16.32,16.25,16.31,77066.22879036673,8.9244,8.9518,8.9135,8.9464,77066.2288
2009-07-22 12:50:00,16.32,16.32,16.28,16.29,67323.48111658456,8.9518,8.9518,8.9299,8.9354,67323.4811
2009-07-22 12:55:00,16.28,16.33,16.28,16.33,60317.46031746032,8.9299,8.9573,8.9299,8.9573,60317.4603
2009-07-22 13:00:00,16.33,16.33,16.31,16.32,64258.34701696771,8.9573,8.9573,8.9464,8.9518,64258.347
2009-07-22 13:05:00,16.32,16.32,16.32,16.32,21237.00054734537,8.9518,8.9518,8.9518,8.9518,21237.0005
2009-07-22 13:10:00,16.32,16.32,16.29,16.3,86590.03831417624,8.9518,8.9518,8.9354,8.9409,86590.0383
2009-07-22 13:15:00,16.31,16.35,16.3,16.34,57799.67159277504,8.9464,8.9683,8.9409,8.9628,57799.6716
2009-07-22 13:20:00,16.34,16.34,16.26,16.26,81007.11548987411,8.9628,8.9628,8.9189,8.9189,81007.1155
2009-07-22 13:25:00,16.26,16.28,16.25,16.27,39189.92884510126,8.9189,8.9299,8.9135,8.9244,39189.9288
2009-07-22 13:30:00,16.27,16.28,16.21,16.22,89326.76518883416,8.9244,8.9299,8.8915,8.897,89326.7652
2009-07-22 13:35:00,16.21,16.29,16.21,16.29,115161.46688560482,8.8915,8.9354,8.8915,8.9354,115161.4669
2009-07-22 13:40:00,16.29,16.29,16.21,16.21,66666.66666666667,8.9354,8.9354,8.8915,8.8915,66666.6667
2009-07-22 13:45:00,16.21,16.27,16.21,16.26,50136.836343732895,8.8915,8.9244,8.8915,8.9189,50136.8363
2009-07-22 13:50:00,16.26,16.3,16.24,16.26,62944.71811713191,8.9189,8.9409,8.908,8.9189,62944.7181
2009-07-22 13:55:00,16.26,16.29,16.25,16.28,25506.29447181172,8.9189,8.9354,8.9135,8.9299,25506.2945
2009-07-22 14:00:00,16.29,16.31,16.26,16.26,65790.91406677614,8.9354,8.9464,8.9189,8.9189,65790.9141
2009-07-22 14:05:00,16.25,16.28,16.2,16.2,60207.991242474,8.9135,8.9299,8.886,8.886,60207.9912
2009-07-22 14:10:00,16.2,16.24,16.2,16.24,66776.13574165298,8.886,8.908,8.886,8.908,66776.1357
2009-07-22 14:15:00,16.23,16.26,16.22,16.25,68746.57909140667,8.9025,8.9189,8.897,8.9135,68746.5791
2009-07-22 14:20:00,16.24,16.25,16.2,16.21,68308.70279146142,8.908,8.9135,8.886,8.8915,68308.7028
2009-07-22 14:25:00,16.21,16.26,16.21,16.23,89107.82703886152,8.8915,8.9189,8.8915,8.9025,89107.827
2009-07-22 14:30:00,16.23,16.25,16.22,16.23,59222.76956759716,8.9025,8.9135,8.897,8.9025,59222.7696
2009-07-22 14:35:00,16.23,16.24,16.21,16.22,197372.7422003284,8.9025,8.908,8.8915,8.897,197372.7422
2009-07-22 14:40:00,16.22,16.23,16.21,16.21,207772.3043240285,8.897,8.9025,8.8915,8.8915,207772.3043
2009-07-22 14:45:00,16.21,16.23,16.21,16.21,147564.31308155446,8.8915,8.9025,8.8915,8.8915,147564.3131
2009-07-22 14:50:00,16.21,16.23,16.21,16.21,190804.59770114944,8.8915,8.9025,8.8915,8.8915,190804.5977
2009-07-22 14:55:00,16.21,16.22,16.21,16.21,53530.37766830871,8.8915,8.897,8.8915,8.8915,53530.3777
2009-07-22 15:00:00,16.21,16.24,16.21,16.23,167378.21565407774,8.8915,8.908,8.8915,8.9025,167378.2157
2009-07-22 15:05:00,16.22,16.23,16.2,16.21,271921.18226600986,8.897,8.9025,8.886,8.8915,271921.1823
2009-07-22 15:10:00,16.22,16.22,16.18,16.18,171319.10235358513,8.897,8.897,8.8751,8.8751,171319.1024
2009-07-22 15:15:00,16.19,16.19,16.14,16.17,198357.96387520529,8.8805,8.8805,8.8531,8.8696,198357.9639
2009-07-22 15:20:00,16.17,16.19,16.17,16.17,125013.6836343733,8.8696,8.8805,8.8696,8.8696,125013.6836
2009-07-22 15:25:00,16.17,16.17,16.12,16.16,305199.78106185,8.8696,8.8696,8.8421,8.8641,305199.7811
2009-07-22 15:30:00,16.16,16.2,16.13,16.13,230213.46469622327,8.8641,8.886,8.8476,8.8476,230213.4647
2009-07-22 15:35:00,16.13,16.14,16.11,16.12,244663.38259441708,8.8476,8.8531,8.8367,8.8421,244663.3826
2009-07-22 15:40:00,16.12,16.18,16.12,16.17,253530.3776683087,8.8421,8.8751,8.8421,8.8696,253530.3777
2009-07-22 15:45:00,16.17,16.2,16.14,16.15,242802.4083196497,8.8696,8.886,8.8531,8.8586,242802.4083
2009-07-22 15:50:00,16.16,16.18,16.14,16.17,311220.5801860974,8.8641,8.8751,8.8531,8.8696,311220.5802
2009-07-22 15:55:00,16.17,16.21,16.15,16.17,490859.3322386426,8.8696,8.8915,8.8586,8.8696,490859.3322
2009-07-23 09:30:00,16.31,16.39,16.3,16.39,314942.5287356322,8.9464,8.9902,8.9409,8.9902,314942.5287
2009-07-23 09:35:00,16.4,16.44,16.35,16.42,189928.8451012589,8.9957,9.0177,8.9683,9.0067,189928.8451
2009-07-23 09:40:00,16.42,16.45,16.39,16.4,365188.8341543514,9.0067,9.0232,8.9902,8.9957,365188.8342
2009-07-23 09:45:00,16.4,16.47,16.4,16.43,386973.18007662834,8.9957,9.0341,8.9957,9.0122,386973.1801
2009-07-23 09:50:00,16.42,16.47,16.42,16.42,175916.8035030104,9.0067,9.0341,9.0067,9.0067,175916.8035
2009-07-23 09:55:00,16.42,16.54,16.42,16.54,420689.6551724138,9.0067,9.0725,9.0067,9.0725,420689.6552
2009-07-23 10:00:00,16.54,16.58,16.5,16.53,286699.5073891625,9.0725,9.0945,9.0506,9.067,286699.5074
2009-07-23 10:05:00,16.53,16.6,16.51,16.59,248604.26929392447,9.067,9.1054,9.0561,9.1,248604.2693
2009-07-23 10:10:00,16.6,16.62,16.57,16.59,209961.6858237548,9.1054,9.1164,9.089,9.1,209961.6858
2009-07-23 10:15:00,16.6,16.63,16.59,16.63,201313.6288998358,9.1054,9.1219,9.1,9.1219,201313.6289
2009-07-23 10:20:00,16.62,16.63,16.56,16.58,170005.47345374932,9.1164,9.1219,9.0835,9.0945,170005.4735
2009-07-23 10:25:00,16.58,16.58,16.51,16.53,172961.13847837987,9.0945,9.0945,9.0561,9.067,172961.1385
2009-07-23 10:30:00,16.53,16.58,16.5,16.56,191351.94307608105,9.067,9.0945,9.0506,9.0835,191351.9431
2009-07-23 10:35:00,16.57,16.63,16.56,16.61,169129.7208538588,9.089,9.1219,9.0835,9.1109,169129.7209
2009-07-23 10:40:00,16.61,16.62,16.57,16.58,107389.16256157636,9.1109,9.1164,9.089,9.0945,107389.1626
2009-07-23 10:45:00,16.58,16.61,16.53,16.54,119540.22988505747,9.0945,9.1109,9.067,9.0725,119540.2299
2009-07-23 10:50:00,16.54,16.58,16.53,16.54,109469.07498631637,9.0725,9.0945,9.067,9.0725,109469.075
2009-07-23 10:55:00,16.54,16.58,16.54,16.56,103448.27586206896,9.0725,9.0945,9.0725,9.0835,103448.2759
2009-07-23 11:00:00,16.57,16.63,16.56,16.62,170114.94252873564,9.089,9.1219,9.0835,9.1164,170114.9425
2009-07-23 11:05:00,16.62,16.63,16.61,16.61,96551.72413793104,9.1164,9.1219,9.1109,9.1109,96551.7241
2009-07-23 11:10:00,16.62,16.69,16.62,16.67,298631.63656267105,9.1164,9.1548,9.1164,9.1438,298631.6366
2009-07-23 11:15:00,16.67,16.72,16.66,16.68,211603.7219485496,9.1438,9.1713,9.1383,9.1493,211603.7219
2009-07-23 11:20:00,16.69,16.74,16.67,16.72,302791.46141215105,9.1548,9.1822,9.1438,9.1713,302791.4614
2009-07-23 11:25:00,16.72,16.74,16.7,16.72,390585.6595511768,9.1713,9.1822,9.1603,9.1713,390585.6596
2009-07-23 11:30:00,16.73,16.73,16.67,16.72,197591.68035030103,9.1767,9.1767,9.1438,9.1713,197591.6804
2009-07-23 11:35:00,16.72,16.73,16.69,16.71,140339.35413245758,9.1713,9.1767,9.1548,9.1658,140339.3541
2009-07-23 11:40:00,16.72,16.73,16.7,16.71,168253.96825396825,9.1713,9.1767,9.1603,9.1658,168253.9683
2009-07-23 11:45:00,16.71,16.72,16.67,16.68,157635.46798029557,9.1658,9.1713,9.1438,9.1493,157635.468
2009-07-23 11:50:00,16.69,16.74,16.68,16.71,157088.12260536398,9.1548,9.1822,9.1493,9.1658,157088.1226
2009-07-23 11:55:00,16.72,16.72,16.67,16.67,47619.04761904762,9.1713,9.1713,9.1438,9.1438,47619.0476
2009-07-23 12:00:00,16.68,16.7,16.63,16.64,262287.90366721404,9.1493,9.1603,9.1219,9.1274,262287.9037
2009-07-23 12:05:00,16.65,16.67,16.63,16.66,177011.49425287358,9.1329,9.1438,9.1219,9.1383,177011.4943
2009-07-23 12:10:00,16.67,16.67,16.65,16.67,51778.87246852765,9.1438,9.1438,9.1329,9.1438,51778.8725
2009-07-23 12:15:00,16.67,16.67,16.65,16.65,60974.27476737822,9.1438,9.1438,9.1329,9.1329,60974.2748
2009-07-23 12:20:00,16.65,16.66,16.63,16.63,106622.87903667217,9.1329,9.1383,9.1219,9.1219,106622.879
2009-07-23 12:25:00,16.63,16.64,16.6,16.63,157525.99890530924,9.1219,9.1274,9.1054,9.1219,157525.9989
2009-07-23 12:30:00,16.63,16.63,16.6,16.61,86590.03831417624,9.1219,9.1219,9.1054,9.1109,86590.0383
2009-07-23 12:35:00,16.61,16.62,16.6,16.6,51450.465243568695,9.1109,9.1164,9.1054,9.1054,51450.4652
2009-07-23 12:40:00,16.6,16.61,16.58,16.61,155993.43185550082,9.1054,9.1109,9.0945,9.1109,155993.4319
2009-07-23 12:45:00,16.6,16.64,16.6,16.63,126874.65790914067,9.1054,9.1274,9.1054,9.1219,126874.6579
2009-07-23 12:50:00,16.63,16.63,16.59,16.59,86042.69293924466,9.1219,9.1219,9.1,9.1,86042.6929
2009-07-23 12:55:00,16.59,16.62,16.59,16.61,91516.14668856048,9.1,9.1164,9.1,9.1109,91516.1467
2009-07-23 13:00:00,16.61,16.62,16.56,16.56,110125.88943623428,9.1109,9.1164,9.0835,9.0835,110125.8894
2009-07-23 13:05:00,16.56,16.59,16.55,16.55,50465.24356869185,9.0835,9.1,9.078,9.078,50465.2436
2009-07-23 13:10:00,16.56,16.56,16.54,16.55,34482.75862068966,9.0835,9.0835,9.0725,9.078,34482.7586
2009-07-23 13:15:00,16.55,16.59,16.54,16.58,61521.6201423098,9.078,9.1,9.0725,9.0945,61521.6201
2009-07-23 13:20:00,16.58,16.59,16.57,16.58,85385.87848932677,9.0945,9.1,9.089,9.0945,85385.8785
2009-07-23 13:25:00,16.58,16.61,16.57,16.59,170224.41160372196,9.0945,9.1109,9.089,9.1,170224.4116
2009-07-23 13:30:00,16.59,16.64,16.59,16.63,262068.9655172414,9.1,9.1274,9.1,9.1219,262068.9655
2009-07-23 13:35:00,16.64,16.71,16.63,16.7,151286.26163108923,9.1274,9.1658,9.1219,9.1603,151286.2616
2009-07-23 13:40:00,16.7,16.72,16.69,16.7,124247.40010946908,9.1603,9.1713,9.1548,9.1603,124247.4001
2009-07-23 13:45:00,16.71,16.71,16.69,16.69,78817.73399014778,9.1658,9.1658,9.1548,9.1548,78817.734
2009-07-23 13:50:00,16.69,16.7,16.66,16.66,88998.35796387521,9.1548,9.1603,9.1383,9.1383,88998.358
2009-07-23 13:55:00,16.66,16.67,16.63,16.63,99945.26546250684,9.1383,9.1438,9.1219,9.1219,99945.2655
2009-07-23 14:00:00,16.63,16.66,16.62,16.65,147783.2512315271,9.1219,9.1383,9.1164,9.1329,147783.2512
2009-07-23 14:05:00,16.65,16.67,16.64,16.65,89874.11056376575,9.1329,9.1438,9.1274,9.1329,89874.1106
2009-07-23 14:10:00,16.65,16.66,16.64,16.64,70060.20799124248,9.1329,9.1383,9.1274,9.1274,70060.208
2009-07-23 14:15:00,16.65,16.65,16.62,16.63,144718.11713191023,9.1329,9.1329,9.1164,9.1219,144718.1171
2009-07-23 14:20:00,16.62,16.63,16.59,16.6,144827.58620689655,9.1164,9.1219,9.1,9.1054,144827.5862
2009-07-23 14:25:00,16.6,16.64,16.6,16.63,85057.47126436782,9.1054,9.1274,9.1054,9.1219,85057.4713
2009-07-23 14:30:00,16.63,16.65,16.63,16.63,91078.27038861522,9.1219,9.1329,9.1219,9.1219,91078.2704
2009-07-23 14:35:00,16.63,16.66,16.63,16.64,92610.83743842364,9.1219,9.1383,9.1219,9.1274,92610.8374
2009-07-23 14:40:00,16.64,16.72,16.64,16.71,226382.04707170225,9.1274,9.1713,9.1274,9.1658,226382.0471
2009-07-23 14:45:00,16.7,16.73,16.7,16.73,105747.12643678162,9.1603,9.1767,9.1603,9.1767,105747.1264
2009-07-23 14:50:00,16.73,16.73,16.71,16.73,40941.43404488232,9.1767,9.1767,9.1658,9.1767,40941.434
2009-07-23 14:55:00,16.73,16.74,16.72,16.74,75314.72359058567,9.1767,9.1822,9.1713,9.1822,75314.7236
2009-07-23 15:00:00,16.74,16.75,16.72,16.75,140010.94690749864,9.1822,9.1877,9.1713,9.1877,140010.9469
2009-07-23 15:05:00,16.74,16.75,16.71,16.71,123809.52380952382,9.1822,9.1877,9.1658,9.1658,123809.5238
2009-07-23 15:10:00,16.71,16.75,16.7,16.75,181280.7881773399,9.1658,9.1877,9.1603,9.1877,181280.7882
2009-07-23 15:15:00,16.74,16.75,16.74,16.74,58894.36234263821,9.1822,9.1877,9.1822,9.1822,58894.3623
2009-07-23 15:20:00,16.74,16.78,16.74,16.76,194636.0153256705,9.1822,9.2042,9.1822,9.1932,194636.0153
2009-07-23 15:25:00,16.76,16.8,16.76,16.79,149863.1636562671,9.1932,9.2151,9.1932,9.2097,149863.1637
2009-07-23 15:30:00,16.8,16.8,16.76,16.77,190804.59770114944,9.2151,9.2151,9.1932,9.1987,190804.5977
2009-07-23 15:35:00,16.77,16.78,16.76,16.78,122933.77120963328,9.1987,9.2042,9.1932,9.2042,122933.7712
2009-07-23 15:40:00,16.78,16.78,16.77,16.78,114833.05966064589,9.2042,9.2042,9.1987,9.2042,114833.0597
2009-07-23 15:45:00,16.77,16.78,16.72,16.72,276847.2906403941,9.1987,9.2042,9.1713,9.1713,276847.2906
2009-07-23 15:50:00,16.72,16.73,16.68,16.7,329720.8538587849,9.1713,9.1767,9.1493,9.1603,329720.8539
2009-07-23 15:55:00,16.71,16.73,16.67,16.73,556102.9009304872,9.1658,9.1767,9.1438,9.1767,556102.9009
2009-07-24 09:30:00,16.53,16.72,16.5,16.63,172194.85495347565,9.067,9.1713,9.0506,9.1219,172194.855
2009-07-24 09:35:00,16.63,16.73,16.63,16.68,188067.8708264916,9.1219,9.1767,9.1219,9.1493,188067.8708
2009-07-24 09:40:00,16.67,16.8,16.67,16.75,176135.74165298304,9.1438,9.2151,9.1438,9.1877,176135.7417
2009-07-24 09:45:00,16.75,16.84,16.74,16.83,150629.44718117133,9.1877,9.2371,9.1822,9.2316,150629.4472
2009-07-24 09:50:00,16.82,16.86,16.81,16.83,245429.6661193213,9.2261,9.2481,9.2206,9.2316,245429.6661
2009-07-24 09:55:00,16.84,16.85,16.69,16.69,292282.4302134647,9.2371,9.2426,9.1548,9.1548,292282.4302
2009-07-24 10:00:00,16.7,16.72,16.64,16.72,194307.6081007116,9.1603,9.1713,9.1274,9.1713,194307.6081
2009-07-24 10:05:00,16.71,16.77,16.71,16.75,150629.44718117133,9.1658,9.1987,9.1658,9.1877,150629.4472
2009-07-24 10:10:00,16.75,16.76,16.67,16.67,220470.7170224412,9.1877,9.1932,9.1438,9.1438,220470.717
2009-07-24 10:15:00,16.68,16.75,16.65,16.73,218938.1499726328,9.1493,9.1877,9.1329,9.1767,218938.15
2009-07-24 10:20:00,16.71,16.75,16.67,16.73,115270.93596059112,9.1658,9.1877,9.1438,9.1767,115270.936
2009-07-24 10:25:00,16.73,16.73,16.67,16.67,152380.9523809524,9.1767,9.1767,9.1438,9.1438,152380.9524
2009-07-24 10:30:00,16.68,16.68,16.66,16.68,222222.22222222225,9.1493,9.1493,9.1383,9.1493,222222.2222
2009-07-24 10:35:00,16.68,16.68,16.62,16.67,298631.63656267105,9.1493,9.1493,9.1164,9.1438,298631.6366
2009-07-24 10:40:00,16.66,16.67,16.63,16.65,111986.86371100164,9.1383,9.1438,9.1219,9.1329,111986.8637
2009-07-24 10:45:00,16.65,16.67,16.61,16.63,205473.4537493158,9.1329,9.1438,9.1109,9.1219,205473.4537
2009-07-24 10:50:00,16.63,16.64,16.55,16.56,104324.0284619595,9.1219,9.1274,9.078,9.0835,104324.0285
2009-07-24 10:55:00,16.56,16.61,16.53,16.6,95675.97153804053,9.0835,9.1109,9.067,9.1054,95675.9715
2009-07-24 11:00:00,16.59,16.6,16.54,16.54,110454.29666119322,9.1,9.1054,9.0725,9.0725,110454.2967
2009-07-24 11:05:00,16.54,16.58,16.54,16.58,144937.05528188287,9.0725,9.0945,9.0725,9.0945,144937.0553
2009-07-24 11:10:00,16.58,16.58,16.53,16.53,222112.753147236,9.0945,9.0945,9.067,9.067,222112.7531
2009-07-24 11:15:00,16.54,16.54,16.52,16.53,185221.6748768473,9.0725,9.0725,9.0616,9.067,185221.6749
2009-07-24 11:20:00,16.53,16.56,16.53,16.53,95019.1570881226,9.067,9.0835,9.067,9.067,95019.1571
2009-07-24 11:25:00,16.53,16.54,16.5,16.51,194636.0153256705,9.067,9.0725,9.0506,9.0561,194636.0153
2009-07-24 11:30:00,16.51,16.54,16.51,16.51,120634.92063492064,9.0561,9.0725,9.0561,9.0561,120634.9206
2009-07-24 11:35:00,16.51,16.54,16.5,16.53,119321.29173508484,9.0561,9.0725,9.0506,9.067,119321.2917
2009-07-24 11:40:00,16.53,16.54,16.5,16.51,129282.97755883964,9.067,9.0725,9.0506,9.0561,129282.9776
2009-07-24 11:45:00,16.52,16.52,16.48,16.5,145922.2769567597,9.0616,9.0616,9.0396,9.0506,145922.277
2009-07-24 11:50:00,16.5,16.5,16.49,16.49,85714.28571428572,9.0506,9.0506,9.0451,9.0451,85714.2857
2009-07-24 11:55:00,16.49,16.54,16.47,16.53,461631.08921729616,9.0451,9.0725,9.0341,9.067,461631.0892
2009-07-24 12:00:00,16.53,16.53,16.48,16.48,134318.55500821018,9.067,9.067,9.0396,9.0396,134318.555
2009-07-24 12:05:00,16.48,16.49,16.47,16.48,95785.44061302682,9.0396,9.0451,9.0341,9.0396,95785.4406
2009-07-24 12:10:00,16.47,16.48,16.43,16.43,247837.98576902025,9.0341,9.0396,9.0122,9.0122,247837.9858
2009-07-24 12:15:00,16.44,16.45,16.43,16.43,156102.90093048714,9.0177,9.0232,9.0122,9.0122,156102.9009
2009-07-24 12:20:00,16.43,16.45,16.42,16.43,145593.86973180078,9.0122,9.0232,9.0067,9.0122,145593.8697
2009-07-24 12:25:00,16.43,16.46,16.42,16.43,244334.9753694581,9.0122,9.0286,9.0067,9.0122,244334.9754
2009-07-24 12:30:00,16.42,16.46,16.42,16.45,189381.4997263273,9.0067,9.0286,9.0067,9.0232,189381.4997
2009-07-24 12:35:00,16.45,16.46,16.44,16.44,249151.61466885603,9.0232,9.0286,9.0177,9.0177,249151.6147
2009-07-24 12:40:00,16.44,16.46,16.44,16.46,126984.12698412698,9.0177,9.0286,9.0177,9.0286,126984.127
2009-07-24 12:45:00,16.45,16.46,16.44,16.44,464586.75424192665,9.0232,9.0286,9.0177,9.0177,464586.7542
2009-07-24 12:50:00,16.44,16.45,16.42,16.42,332676.51888341544,9.0177,9.0232,9.0067,9.0067,332676.5189
2009-07-24 12:55:00,16.42,16.47,16.42,16.47,189490.96880131363,9.0067,9.0341,9.0067,9.0341,189490.9688
2009-07-24 13:00:00,16.47,16.49,16.46,16.47,110235.3585112206,9.0341,9.0451,9.0286,9.0341,110235.3585
2009-07-24 13:05:00,16.46,16.49,16.46,16.49,58456.486042692944,9.0286,9.0451,9.0286,9.0451,58456.486
2009-07-24 13:10:00,16.48,16.5,16.44,16.44,150629.44718117133,9.0396,9.0506,9.0177,9.0177,150629.4472
2009-07-24 13:15:00,16.44,16.45,16.44,16.45,64477.28516694034,9.0177,9.0232,9.0177,9.0232,64477.2852
2009-07-24 13:20:00,16.44,16.46,16.44,16.45,253749.3158182813,9.0177,9.0286,9.0177,9.0232,253749.3158
2009-07-24 13:25:00,16.44,16.45,16.44,16.45,45320.19704433498,9.0177,9.0232,9.0177,9.0232,45320.197
2009-07-24 13:30:00,16.44,16.48,16.44,16.44,291625.6157635468,9.0177,9.0396,9.0177,9.0177,291625.6158
2009-07-24 13:35:00,16.44,16.46,16.44,16.45,166283.52490421457,9.0177,9.0286,9.0177,9.0232,166283.5249
2009-07-24 13:40:00,16.46,16.5,16.45,16.5,106185.00273672688,9.0286,9.0506,9.0232,9.0506,106185.0027
2009-07-24 13:45:00,16.5,16.53,16.49,16.53,128735.63218390803,9.0506,9.067,9.0451,9.067,128735.6322
2009-07-24 13:50:00,16.53,16.57,16.52,16.55,172085.38587848932,9.067,9.089,9.0616,9.078,172085.3859
2009-07-24 13:55:00,16.56,16.59,16.55,16.59,94471.81171319104,9.0835,9.1,9.078,9.1,94471.8117
2009-07-24 14:00:00,16.59,16.62,16.57,16.58,127750.4105090312,9.1,9.1164,9.089,9.0945,127750.4105
2009-07-24 14:05:00,16.58,16.61,16.58,16.6,138806.78708264916,9.0945,9.1109,9.0945,9.1054,138806.7871
2009-07-24 14:10:00,16.6,16.62,16.59,16.61,95347.56431308156,9.1054,9.1164,9.1,9.1109,95347.5643
2009-07-24 14:15:00,16.61,16.62,16.6,16.6,121072.79693486592,9.1109,9.1164,9.1054,9.1054,121072.7969
2009-07-24 14:20:00,16.6,16.6,16.57,16.59,94471.81171319104,9.1054,9.1054,9.089,9.1,94471.8117
2009-07-24 14:25:00,16.59,16.59,16.57,16.57,77394.63601532567,9.1,9.1,9.089,9.089,77394.636
2009-07-24 14:30:00,16.57,16.59,16.57,16.57,84948.0021893815,9.089,9.1,9.089,9.089,84948.0022
2009-07-24 14:35:00,16.57,16.61,16.57,16.59,60426.92939244663,9.089,9.1109,9.089,9.1,60426.9294
2009-07-24 14:40:00,16.59,16.6,16.58,16.6,74986.31636562671,9.1,9.1054,9.0945,9.1054,74986.3164
2009-07-24 14:45:00,16.59,16.62,16.58,16.61,123590.5856595512,9.1,9.1164,9.0945,9.1109,123590.5857
2009-07-24 14:50:00,16.61,16.61,16.57,16.58,147126.4367816092,9.1109,9.1109,9.089,9.0945,147126.4368
2009-07-24 14:55:00,16.57,16.59,16.57,16.57,68308.70279146142,9.089,9.1,9.089,9.089,68308.7028
2009-07-24 15:00:00,16.58,16.61,16.57,16.6,130925.01368363436,9.0945,9.1109,9.089,9.1054,130925.0137
2009-07-24 15:05:00,16.61,16.61,16.59,16.59,92172.96113847838,9.1109,9.1109,9.1,9.1,92172.9611
2009-07-24 15:10:00,16.59,16.62,16.58,16.61,83853.31143951834,9.1,9.1164,9.0945,9.1109,83853.3114
2009-07-24 15:15:00,16.61,16.62,16.6,16.6,92720.30651340996,9.1109,9.1164,9.1054,9.1054,92720.3065
2009-07-24 15:20:00,16.6,16.67,16.6,16.66,201094.6907498632,9.1054,9.1438,9.1054,9.1383,201094.6907
2009-07-24 15:25:00,16.67,16.69,16.65,16.65,149315.81828133552,9.1438,9.1548,9.1329,9.1329,149315.8183
2009-07-24 15:30:00,16.66,16.67,16.63,16.67,168472.9064039409,9.1383,9.1438,9.1219,9.1438,168472.9064
2009-07-24 15:35:00,16.67,16.67,16.64,16.65,105966.06458675423,9.1438,9.1438,9.1274,9.1329,105966.0646
2009-07-24 15:40:00,16.65,16.69,16.65,16.69,164422.5506294472,9.1329,9.1548,9.1329,9.1548,164422.5506
2009-07-24 15:45:00,16.69,16.7,16.67,16.69,235577.4493705528,9.1548,9.1603,9.1438,9.1548,235577.4494
2009-07-24 15:50:00,16.68,16.72,16.68,16.7,196168.58237547893,9.1493,9.1713,9.1493,9.1603,196168.5824
2009-07-24 15:55:00,16.71,16.73,16.7,16.73,489436.2342638205,9.1658,9.1767,9.1603,9.1767,489436.2343
2009-07-27 11:15:00,17.11,17.16,17.1,17.15,244553.9135194308,9.3852,9.4126,9.3797,9.4071,244553.9135
2009-07-27 11:20:00,17.15,17.2,17.13,17.13,307060.7553366174,9.4071,9.4345,9.3962,9.3962,307060.7553
2009-07-27 11:25:00,17.14,17.17,17.11,17.13,133114.3951833607,9.4016,9.4181,9.3852,9.3962,133114.3952
2009-07-27 11:30:00,17.13,17.18,17.12,17.18,108702.79146141215,9.3962,9.4236,9.3907,9.4236,108702.7915
2009-07-27 11:35:00,17.17,17.18,17.06,17.06,204597.7011494253,9.4181,9.4236,9.3578,9.3578,204597.7011
2009-07-27 11:40:00,17.06,17.12,17.06,17.11,126984.12698412698,9.3578,9.3907,9.3578,9.3852,126984.127
2009-07-27 11:45:00,17.11,17.15,17.1,17.13,84510.12588943624,9.3852,9.4071,9.3797,9.3962,84510.1259
2009-07-27 11:50:00,17.13,17.21,17.12,17.2,296770.66228790366,9.3962,9.44,9.3907,9.4345,296770.6623
2009-07-27 11:55:00,17.21,17.22,17.13,17.13,295347.5643130816,9.44,9.4455,9.3962,9.3962,295347.5643
2009-07-27 12:00:00,17.13,17.13,17.08,17.1,149863.1636562671,9.3962,9.3962,9.3687,9.3797,149863.1637
2009-07-27 12:05:00,17.09,17.15,17.08,17.15,116146.68856048166,9.3742,9.4071,9.3687,9.4071,116146.6886
2009-07-27 12:10:00,17.15,17.17,17.12,17.13,178653.53037766833,9.4071,9.4181,9.3907,9.3962,178653.5304
2009-07-27 12:15:00,17.13,17.2,17.12,17.19,145374.93158182813,9.3962,9.4345,9.3907,9.4291,145374.9316
2009-07-27 12:20:00,17.2,17.2,17.15,17.17,115161.46688560482,9.4345,9.4345,9.4071,9.4181,115161.4669
2009-07-27 12:25:00,17.16,17.17,17.15,17.16,42802.4083196497,9.4126,9.4181,9.4071,9.4126,42802.4083
2009-07-27 12:30:00,17.15,17.16,17.12,17.12,89983.57963875205,9.4071,9.4126,9.3907,9.3907,89983.5796
2009-07-27 12:35:00,17.12,17.15,17.12,17.15,46743.29501915709,9.3907,9.4071,9.3907,9.4071,46743.295
2009-07-27 12:40:00,17.14,17.17,17.1,17.11,127969.34865900384,9.4016,9.4181,9.3797,9.3852,127969.3487
2009-07-27 12:45:00,17.11,17.12,17.06,17.11,81773.39901477833,9.3852,9.3907,9.3578,9.3852,81773.399
2009-07-27 12:50:00,17.11,17.17,17.11,17.11,106951.28626163107,9.3852,9.4181,9.3852,9.3852,106951.2863
2009-07-27 12:55:00,17.11,17.13,17.07,17.1,127422.00328407226,9.3852,9.3962,9.3632,9.3797,127422.0033
2009-07-27 13:00:00,17.11,17.16,17.08,17.16,156321.8390804598,9.3852,9.4126,9.3687,9.4126,156321.8391
2009-07-27 13:05:00,17.16,17.24,17.16,17.24,339354.1324575808,9.4126,9.4565,9.4126,9.4565,339354.1325
2009-07-27 13:10:00,17.24,17.24,17.16,17.17,184017.51505199785,9.4565,9.4565,9.4126,9.4181,184017.5151
2009-07-27 13:15:00,17.17,17.22,17.16,17.17,142966.6119321292,9.4181,9.4455,9.4126,9.4181,142966.6119
2009-07-27 13:20:00,17.17,17.19,17.14,17.15,82758.62068965517,9.4181,9.4291,9.4016,9.4071,82758.6207
2009-07-27 13:25:00,17.15,17.15,17.12,17.12,65681.44499178982,9.4071,9.4071,9.3907,9.3907,65681.445
2009-07-27 13:30:00,17.12,17.16,17.11,17.14,70607.55336617406,9.3907,9.4126,9.3852,9.4016,70607.5534
2009-07-27 13:35:00,17.14,17.16,17.12,17.13,104652.43568691846,9.4016,9.4126,9.3907,9.3962,104652.4357
2009-07-27 13:40:00,17.14,17.15,17.1,17.13,164203.61247947454,9.4016,9.4071,9.3797,9.3962,164203.6125
2009-07-27 13:45:00,17.12,17.19,17.12,17.18,65571.97591680351,9.3907,9.4291,9.3907,9.4236,65571.9759
2009-07-27 13:50:00,17.18,17.21,17.16,17.18,157416.52983032295,9.4236,9.44,9.4126,9.4236,157416.5298
2009-07-27 13:55:00,17.19,17.25,17.18,17.23,316256.157635468,9.4291,9.462,9.4236,9.451,316256.1576
2009-07-27 14:00:00,17.24,17.26,17.2,17.23,262944.7181171319,9.4565,9.4675,9.4345,9.451,262944.7181
2009-07-27 14:05:00,17.23,17.27,17.21,17.27,223426.3820470717,9.451,9.4729,9.44,9.4729,223426.382
2009-07-27 14:10:00,17.27,17.27,17.22,17.23,112205.80186097429,9.4729,9.4729,9.4455,9.451,112205.8019
2009-07-27 14:15:00,17.24,17.27,17.22,17.24,93924.46633825944,9.4565,9.4729,9.4455,9.4565,93924.4663
2009-07-27 14:20:00,17.25,17.26,17.22,17.23,76190.4761904762,9.462,9.4675,9.4455,9.451,76190.4762
2009-07-27 14:25:00,17.23,17.23,17.19,17.21,80459.77011494253,9.451,9.451,9.4291,9.44,80459.7701
2009-07-27 14:30:00,17.22,17.22,17.19,17.21,70388.61521620142,9.4455,9.4455,9.4291,9.44,70388.6152
2009-07-27 14:35:00,17.21,17.26,17.2,17.24,128845.10125889436,9.44,9.4675,9.4345,9.4565,128845.1013
2009-07-27 14:40:00,17.25,17.26,17.21,17.25,112972.0853858785,9.462,9.4675,9.44,9.462,112972.0854
2009-07-27 14:45:00,17.25,17.26,17.21,17.22,207115.4898741106,9.462,9.4675,9.44,9.4455,207115.4899
2009-07-27 14:50:00,17.22,17.22,17.19,17.2,87794.19813902573,9.4455,9.4455,9.4291,9.4345,87794.1981
2009-07-27 14:55:00,17.21,17.22,17.18,17.19,151833.6070060208,9.44,9.4455,9.4236,9.4291,151833.607
2009-07-27 15:00:00,17.19,17.23,17.17,17.18,145593.86973180078,9.4291,9.451,9.4181,9.4236,145593.8697
2009-07-27 15:05:00,17.19,17.2,17.17,17.17,113847.83798576905,9.4291,9.4345,9.4181,9.4181,113847.838
2009-07-27 15:10:00,17.17,17.22,17.16,17.21,220361.2479474549,9.4181,9.4455,9.4126,9.44,220361.2479
2009-07-27 15:15:00,17.21,17.23,17.16,17.17,188505.7471264368,9.44,9.451,9.4126,9.4181,188505.7471
2009-07-27 15:20:00,17.17,17.19,17.15,17.15,196278.05145046525,9.4181,9.4291,9.4071,9.4071,196278.0515
2009-07-27 15:25:00,17.16,17.19,17.14,17.17,240613.02681992337,9.4126,9.4291,9.4016,9.4181,240613.0268
2009-07-27 15:30:00,17.17,17.2,17.17,17.17,179529.28297755885,9.4181,9.4345,9.4181,9.4181,179529.283
2009-07-27 15:35:00,17.17,17.19,17.14,17.17,553585.1122058019,9.4181,9.4291,9.4016,9.4181,553585.1122
2009-07-27 15:40:00,17.17,17.18,17.14,17.15,334209.0859332239,9.4181,9.4236,9.4016,9.4071,334209.0859
2009-07-27 15:45:00,17.14,17.16,17.09,17.1,290202.5177887247,9.4016,9.4126,9.3742,9.3797,290202.5178
2009-07-27 15:50:00,17.1,17.15,17.1,17.13,453530.37766830873,9.3797,9.4071,9.3797,9.3962,453530.3777
2009-07-27 15:55:00,17.14,17.16,17.12,17.16,706403.9408866995,9.4016,9.4126,9.3907,9.4126,706403.9409
2009-07-28 09:30:00,16.68,16.68,16.21,16.53,1094690.7498631638,9.1493,9.1493,8.8915,9.067,1094690.7499
2009-07-28 09:35:00,16.53,16.63,16.41,16.61,492829.7755883963,9.067,9.1219,9.0012,9.1109,492829.7756
2009-07-28 09:40:00,16.6,16.63,16.49,16.51,594198.1390257253,9.1054,9.1219,9.0451,9.0561,594198.139
2009-07-28 09:45:00,16.52,16.66,16.49,16.64,386754.24192665576,9.0616,9.1383,9.0451,9.1274,386754.2419
2009-07-28 09:50:00,16.65,16.81,16.58,16.81,647947.4548440066,9.1329,9.2206,9.0945,9.2206,647947.4548
2009-07-28 09:55:00,16.8,16.83,16.71,16.76,392227.6956759716,9.2151,9.2316,9.1658,9.1932,392227.6957
2009-07-28 10:00:00,16.76,16.76,16.62,16.68,406568.144499179,9.1932,9.1932,9.1164,9.1493,406568.1445
2009-07-28 10:05:00,16.69,16.72,16.6,16.63,254953.47564313083,9.1548,9.1713,9.1054,9.1219,254953.4756
2009-07-28 10:10:00,16.63,16.7,16.62,16.65,409961.6858237548,9.1219,9.1603,9.1164,9.1329,409961.6858
2009-07-28 10:15:00,16.65,16.65,16.53,16.58,280021.8938149973,9.1329,9.1329,9.067,9.0945,280021.8938
2009-07-28 10:20:00,16.58,16.65,16.57,16.63,194636.0153256705,9.0945,9.1329,9.089,9.1219,194636.0153
2009-07-28 10:25:00,16.63,16.67,16.6,16.65,271811.7131910236,9.1219,9.1438,9.1054,9.1329,271811.7132
2009-07-28 10:30:00,16.65,16.69,16.6,16.6,200766.28352490423,9.1329,9.1548,9.1054,9.1054,200766.2835
2009-07-28 10:35:00,16.6,16.69,16.58,16.68,290530.9250136836,9.1054,9.1548,9.0945,9.1493,290530.925
2009-07-28 10:40:00,16.67,16.71,16.64,16.67,132457.5807334428,9.1438,9.1658,9.1274,9.1438,132457.5807
2009-07-28 10:45:00,16.67,16.81,16.67,16.76,190914.06677613576,9.1438,9.2206,9.1438,9.1932,190914.0668
2009-07-28 10:50:00,16.76,16.77,16.71,16.74,79146.14121510673,9.1932,9.1987,9.1658,9.1822,79146.1412
2009-07-28 10:55:00,16.73,16.76,16.71,16.74,101696.7706622879,9.1767,9.1932,9.1658,9.1822,101696.7707
2009-07-28 11:00:00,16.74,16.74,16.65,16.66,125889.43623426382,9.1822,9.1822,9.1329,9.1383,125889.4362
2009-07-28 11:05:00,16.65,16.66,16.6,16.63,289217.2961138479,9.1329,9.1383,9.1054,9.1219,289217.2961
2009-07-28 11:10:00,16.63,16.63,16.44,16.49,774712.643678161,9.1219,9.1219,9.0177,9.0451,774712.6437
2009-07-28 11:15:00,16.49,16.5,16.4,16.44,824302.1346469623,9.0451,9.0506,8.9957,9.0177,824302.1346
2009-07-28 11:20:00,16.44,16.51,16.41,16.48,1435030.1039956212,9.0177,9.0561,9.0012,9.0396,1435030.104
2009-07-28 11:25:00,16.48,16.48,16.43,16.46,298960.04378763,9.0396,9.0396,9.0122,9.0286,298960.0438
2009-07-28 11:30:00,16.46,16.53,16.44,16.5,369129.7208538588,9.0286,9.067,9.0177,9.0506,369129.7209
2009-07-28 11:35:00,16.49,16.52,16.45,16.48,726217.8434592228,9.0451,9.0616,9.0232,9.0396,726217.8435
2009-07-28 11:40:00,16.47,16.49,16.44,16.45,306732.3481116585,9.0341,9.0451,9.0177,9.0232,306732.3481
2009-07-28 11:45:00,16.45,16.48,16.42,16.44,472906.4039408867,9.0232,9.0396,9.0067,9.0177,472906.4039
2009-07-28 11:50:00,16.44,16.46,16.42,16.44,434592.227695676,9.0177,9.0286,9.0067,9.0177,434592.2277
2009-07-28 11:55:00,16.44,16.52,16.44,16.48,206787.0826491516,9.0177,9.0616,9.0177,9.0396,206787.0826
2009-07-28 12:00:00,16.48,16.49,16.47,16.48,47400.10946907499,9.0396,9.0451,9.0341,9.0396,47400.1095
2009-07-28 12:05:00,16.48,16.49,16.43,16.47,484291.1877394637,9.0396,9.0451,9.0122,9.0341,484291.1877
2009-07-28 12:10:00,16.47,16.49,16.44,16.44,153475.64313081556,9.0341,9.0451,9.0177,9.0177,153475.6431
2009-07-28 12:15:00,16.44,16.45,16.44,16.44,90749.86316365626,9.0177,9.0232,9.0177,9.0177,90749.8632
2009-07-28 12:20:00,16.44,16.45,16.34,16.41,439080.459770115,9.0177,9.0232,8.9628,9.0012,439080.4598
2009-07-28 12:25:00,16.4,16.44,16.39,16.4,147454.84400656816,8.9957,9.0177,8.9902,8.9957,147454.844
2009-07-28 12:30:00,16.4,16.41,16.38,16.4,194854.95347564315,8.9957,9.0012,8.9848,8.9957,194854.9535
2009-07-28 12:35:00,16.39,16.44,16.38,16.42,144718.11713191023,8.9902,9.0177,8.9848,9.0067,144718.1171
2009-07-28 12:40:00,16.42,16.44,16.4,16.43,214997.2632731253,9.0067,9.0177,8.9957,9.0122,214997.2633
2009-07-28 12:45:00,16.42,16.45,16.42,16.44,120744.38970990696,9.0067,9.0232,9.0067,9.0177,120744.3897
2009-07-28 12:50:00,16.44,16.45,16.43,16.45,248932.67651888344,9.0177,9.0232,9.0122,9.0232,248932.6765
2009-07-28 12:55:00,16.44,16.45,16.43,16.43,131362.88998357963,9.0177,9.0232,9.0122,9.0122,131362.89
2009-07-28 13:00:00,16.44,16.45,16.42,16.43,138478.37985769022,9.0177,9.0232,9.0067,9.0122,138478.3799
2009-07-28 13:05:00,16.43,16.44,16.4,16.44,97099.06951286262,9.0122,9.0177,8.9957,9.0177,97099.0695
2009-07-28 13:10:00,16.44,16.45,16.42,16.43,223207.4438970991,9.0177,9.0232,9.0067,9.0122,223207.4439
2009-07-28 13:15:00,16.43,16.45,16.42,16.43,79693.48659003832,9.0122,9.0232,9.0067,9.0122,79693.4866
2009-07-28 13:20:00,16.43,16.44,16.42,16.44,115161.46688560482,9.0122,9.0177,9.0067,9.0177,115161.4669
2009-07-28 13:25:00,16.44,16.46,16.42,16.45,254844.0065681445,9.0177,9.0286,9.0067,9.0232,254844.0066
2009-07-28 13:30:00,16.45,16.46,16.43,16.44,90640.39408866996,9.0232,9.0286,9.0122,9.0177,90640.3941
2009-07-28 13:35:00,16.45,16.46,16.42,16.44,217296.113847838,9.0232,9.0286,9.0067,9.0177,217296.1138
2009-07-28 13:40:00,16.45,16.47,16.44,16.45,202736.7268746579,9.0232,9.0341,9.0177,9.0232,202736.7269
2009-07-28 13:45:00,16.45,16.47,16.44,16.46,64696.223316912976,9.0232,9.0341,9.0177,9.0286,64696.2233
2009-07-28 13:50:00,16.46,16.46,16.43,16.46,276409.41434044886,9.0286,9.0286,9.0122,9.0286,276409.4143
2009-07-28 13:55:00,16.46,16.49,16.44,16.49,295238.09523809527,9.0286,9.0451,9.0177,9.0451,295238.0952
2009-07-28 14:00:00,16.49,16.53,16.44,16.52,231417.6245210728,9.0451,9.067,9.0177,9.0616,231417.6245
2009-07-28 14:05:00,16.52,16.55,16.45,16.53,209852.2167487685,9.0616,9.078,9.0232,9.067,209852.2167
2009-07-28 14:10:00,16.54,16.56,16.51,16.52,91516.14668856048,9.0725,9.0835,9.0561,9.0616,91516.1467
2009-07-28 14:15:00,16.52,16.54,16.51,16.54,113738.36891078272,9.0616,9.0725,9.0561,9.0725,113738.3689
2009-07-28 14:20:00,16.53,16.6,16.53,16.59,189272.03065134105,9.067,9.1054,9.067,9.1,189272.0307
2009-07-28 14:25:00,16.59,16.64,16.59,16.62,171319.10235358513,9.1,9.1274,9.1,9.1164,171319.1024
2009-07-28 14:30:00,16.63,16.76,16.62,16.76,481226.05363984674,9.1219,9.1932,9.1164,9.1932,481226.0536
2009-07-28 14:35:00,16.75,16.76,16.67,16.68,279584.017515052,9.1877,9.1932,9.1438,9.1493,279584.0175
2009-07-28 14:40:00,16.67,16.7,16.66,16.66,195621.2370005473,9.1438,9.1603,9.1383,9.1383,195621.237
2009-07-28 14:45:00,16.65,16.72,16.65,16.72,97755.88396278051,9.1329,9.1713,9.1329,9.1713,97755.884
2009-07-28 14:50:00,16.72,16.72,16.68,16.72,127203.06513409964,9.1713,9.1713,9.1493,9.1713,127203.0651
2009-07-28 14:55:00,16.72,16.74,16.7,16.74,223426.3820470717,9.1713,9.1822,9.1603,9.1822,223426.382
2009-07-28 15:00:00,16.74,16.75,16.71,16.71,134756.43130815544,9.1822,9.1877,9.1658,9.1658,134756.4313
2009-07-28 15:05:00,16.72,16.76,16.72,16.74,246962.23316912973,9.1713,9.1932,9.1713,9.1822,246962.2332
2009-07-28 15:10:00,16.74,16.75,16.72,16.74,183032.29337712092,9.1822,9.1877,9.1713,9.1822,183032.2934
2009-07-28 15:15:00,16.74,16.76,16.73,16.76,266228.7903667214,9.1822,9.1932,9.1767,9.1932,266228.7904
2009-07-28 15:20:00,16.75,16.76,16.68,16.7,298522.16748768475,9.1877,9.1932,9.1493,9.1603,298522.1675
2009-07-28 15:25:00,16.69,16.7,16.66,16.67,129392.44663382597,9.1548,9.1603,9.1383,9.1438,129392.4466
2009-07-28 15:30:00,16.66,16.67,16.61,16.66,470169.6770662288,9.1383,9.1438,9.1109,9.1383,470169.6771
2009-07-28 15:35:00,16.65,16.69,16.63,16.63,446743.2950191571,9.1329,9.1548,9.1219,9.1219,446743.295
2009-07-28 15:40:00,16.63,16.7,16.63,16.68,361357.4165298303,9.1219,9.1603,9.1219,9.1493,361357.4165
2009-07-28 15:45:00,16.68,16.74,16.68,16.71,264039.4088669951,9.1493,9.1822,9.1493,9.1658,264039.4089
2009-07-28 15:50:00,16.71,16.72,16.69,16.71,300602.0799124247,9.1658,9.1713,9.1548,9.1658,300602.0799
2009-07-28 15:55:00,16.7,16.75,16.7,16.74,565845.6486042694,9.1603,9.1877,9.1603,9.1822,565845.6486
2009-07-29 09:30:00,16.42,16.42,16.31,16.34,347673.7821565408,9.0067,9.0067,8.9464,8.9628,347673.7822
2009-07-29 09:35:00,16.34,16.38,16.25,16.26,305418.71921182267,8.9628,8.9848,8.9135,8.9189,305418.7192
2009-07-29 09:40:00,16.26,16.27,16.23,16.26,168253.96825396825,8.9189,8.9244,8.9025,8.9189,168253.9683
2009-07-29 09:45:00,16.26,16.33,16.26,16.32,522167.4876847291,8.9189,8.9573,8.9189,8.9518,522167.4877
2009-07-29 09:50:00,16.32,16.32,16.3,16.31,389709.9069512863,8.9518,8.9518,8.9409,8.9464,389709.907
2009-07-29 09:55:00,16.31,16.42,16.29,16.41,293814.9972632732,8.9464,9.0067,8.9354,9.0012,293814.9973
2009-07-29 10:00:00,16.42,16.46,16.32,16.35,257799.67159277503,9.0067,9.0286,8.9518,8.9683,257799.6716
2009-07-29 10:05:00,16.35,16.4,16.3,16.32,331362.88998357963,8.9683,8.9957,8.9409,8.9518,331362.89
2009-07-29 10:10:00,16.31,16.35,16.26,16.35,290421.4559386973,8.9464,8.9683,8.9189,8.9683,290421.4559
2009-07-29 10:15:00,16.35,16.36,16.3,16.31,334865.90038314176,8.9683,8.9738,8.9409,8.9464,334865.9004
2009-07-29 10:20:00,16.32,16.33,16.28,16.3,182594.4170771757,8.9518,8.9573,8.9299,8.9409,182594.4171
2009-07-29 10:25:00,16.29,16.33,16.29,16.29,321510.6732348112,8.9354,8.9573,8.9354,8.9354,321510.6732
2009-07-29 10:30:00,16.28,16.32,16.21,16.22,843568.6918445539,8.9299,8.9518,8.8915,8.897,843568.6918
2009-07-29 10:35:00,16.21,16.22,16.15,16.17,510673.2348111659,8.8915,8.897,8.8586,8.8696,510673.2348
2009-07-29 10:40:00,16.16,16.21,16.12,16.12,253092.50136836345,8.8641,8.8915,8.8421,8.8421,253092.5014
2009-07-29 10:45:00,16.12,16.14,16.07,16.14,246852.7640941434,8.8421,8.8531,8.8147,8.8531,246852.7641
2009-07-29 10:50:00,16.13,16.19,16.11,16.11,170005.47345374932,8.8476,8.8805,8.8367,8.8367,170005.4735
2009-07-29 10:55:00,16.11,16.11,16.08,16.1,132567.04980842912,8.8367,8.8367,8.8202,8.8312,132567.0498
2009-07-29 11:00:00,16.09,16.16,16.08,16.09,154241.92665571976,8.8257,8.8641,8.8202,8.8257,154241.9267
2009-07-29 11:05:00,16.08,16.09,16.03,16.08,165407.77230432403,8.8202,8.8257,8.7928,8.8202,165407.7723
2009-07-29 11:10:00,16.08,16.1,16.01,16.01,229337.7120963328,8.8202,8.8312,8.7818,8.7818,229337.7121
2009-07-29 11:15:00,16.0,16.04,15.94,15.94,345265.4625068418,8.7763,8.7983,8.7434,8.7434,345265.4625
2009-07-29 11:20:00,15.94,15.97,15.9,15.92,277394.63601532567,8.7434,8.7599,8.7215,8.7324,277394.636
2009-07-29 11:25:00,15.92,15.94,15.91,15.94,78051.45046524357,8.7324,8.7434,8.727,8.7434,78051.4505
2009-07-29 11:30:00,15.93,15.94,15.9,15.9,94909.6880131363,8.7379,8.7434,8.7215,8.7215,94909.688
2009-07-29 11:35:00,15.9,15.94,15.9,15.93,108374.3842364532,8.7215,8.7434,8.7215,8.7379,108374.3842
2009-07-29 11:40:00,15.94,15.94,15.89,15.93,140448.8232074439,8.7434,8.7434,8.716,8.7379,140448.8232
2009-07-29 11:45:00,15.92,16.01,15.92,16.0,133880.67870826492,8.7324,8.7818,8.7324,8.7763,133880.6787
2009-07-29 11:50:00,16.0,16.01,15.99,15.99,72140.12041598248,8.7763,8.7818,8.7708,8.7708,72140.1204
2009-07-29 11:55:00,15.98,16.04,15.98,16.03,84291.18773946361,8.7654,8.7983,8.7654,8.7928,84291.1877
2009-07-29 12:00:00,16.04,16.07,16.03,16.07,111548.98741105638,8.7983,8.8147,8.7928,8.8147,111548.9874
2009-07-29 12:05:00,16.07,16.09,16.04,16.04,137493.15818281335,8.8147,8.8257,8.7983,8.7983,137493.1582
2009-07-29 12:10:00,16.04,16.05,16.0,16.0,42474.00109469075,8.7983,8.8037,8.7763,8.7763,42474.0011
2009-07-29 12:15:00,16.0,16.03,16.0,16.02,51340.99616858238,8.7763,8.7928,8.7763,8.7873,51340.9962
2009-07-29 12:20:00,16.02,16.02,15.98,15.99,74876.84729064039,8.7873,8.7873,8.7654,8.7708,74876.8473
2009-07-29 12:25:00,16.0,16.03,16.0,16.0,62178.4345922277,8.7763,8.7928,8.7763,8.7763,62178.4346
2009-07-29 12:30:00,16.0,16.02,15.98,16.02,55938.69731800767,8.7763,8.7873,8.7654,8.7873,55938.6973
2009-07-29 12:35:00,16.02,16.05,16.01,16.05,34592.227695675974,8.7873,8.8037,8.7818,8.8037,34592.2277
2009-07-29 12:40:00,16.06,16.09,16.04,16.05,82758.62068965517,8.8092,8.8257,8.7983,8.8037,82758.6207
2009-07-29 12:45:00,16.06,16.06,16.03,16.04,36453.20197044335,8.8092,8.8092,8.7928,8.7983,36453.202
2009-07-29 12:50:00,16.05,16.05,16.03,16.04,42911.877394636016,8.8037,8.8037,8.7928,8.7983,42911.8774
2009-07-29 12:55:00,16.04,16.04,16.01,16.04,65024.63054187192,8.7983,8.7983,8.7818,8.7983,65024.6305
2009-07-29 13:00:00,16.03,16.03,15.97,16.0,138259.44170771755,8.7928,8.7928,8.7599,8.7763,138259.4417
2009-07-29 13:05:00,16.0,16.02,15.94,15.95,146031.74603174604,8.7763,8.7873,8.7434,8.7489,146031.746
2009-07-29 13:10:00,15.94,15.96,15.91,15.95,139463.60153256706,8.7434,8.7544,8.727,8.7489,139463.6015
2009-07-29 13:15:00,15.95,15.96,15.92,15.95,62397.37274220033,8.7489,8.7544,8.7324,8.7489,62397.3727
2009-07-29 13:20:00,15.94,15.94,15.9,15.91,60098.52216748769,8.7434,8.7434,8.7215,8.727,60098.5222
2009-07-29 13:25:00,15.91,15.92,15.85,15.86,116475.09578544062,8.727,8.7324,8.694,8.6995,116475.0958
2009-07-29 13:30:00,15.86,15.88,15.85,15.86,88669.95073891626,8.6995,8.7105,8.694,8.6995,88669.9507
2009-07-29 13:35:00,15.87,15.93,15.85,15.93,140120.41598248496,8.705,8.7379,8.694,8.7379,140120.416
2009-07-29 13:40:00,15.93,16.03,15.9,16.0,340120.41598248493,8.7379,8.7928,8.7215,8.7763,340120.416
2009-07-29 13:45:00,15.99,16.0,15.98,15.99,60536.39846743296,8.7708,8.7763,8.7654,8.7708,60536.3985
2009-07-29 13:50:00,16.0,16.02,15.99,15.99,66447.72851669404,8.7763,8.7873,8.7708,8.7708,66447.7285
2009-07-29 13:55:00,15.99,16.0,15.99,15.99,43459.2227695676,8.7708,8.7763,8.7708,8.7708,43459.2228
2009-07-29 14:00:00,16.0,16.02,15.99,16.0,136179.52928297757,8.7763,8.7873,8.7708,8.7763,136179.5293
2009-07-29 14:05:00,16.0,16.0,15.94,15.99,74001.09469074987,8.7763,8.7763,8.7434,8.7708,74001.0947
2009-07-29 14:10:00,15.99,16.0,15.97,16.0,44882.32074438971,8.7708,8.7763,8.7599,8.7763,44882.3207
2009-07-29 14:15:00,16.0,16.02,15.98,15.99,38861.52162014231,8.7763,8.7873,8.7654,8.7708,38861.5216
2009-07-29 14:20:00,15.99,16.0,15.97,16.0,75424.19266557197,8.7708,8.7763,8.7599,8.7763,75424.1927
2009-07-29 14:25:00,15.99,16.13,15.98,16.12,387192.118226601,8.7708,8.8476,8.7654,8.8421,387192.1182
2009-07-29 14:30:00,16.12,16.15,16.11,16.13,199343.1855500821,8.8421,8.8586,8.8367,8.8476,199343.1856
2009-07-29 14:35:00,16.12,16.13,16.11,16.12,166611.9321291735,8.8421,8.8476,8.8367,8.8421,166611.9321
2009-07-29 14:40:00,16.12,16.13,16.11,16.12,180733.4428024084,8.8421,8.8476,8.8367,8.8421,180733.4428
2009-07-29 14:45:00,16.12,16.13,16.11,16.12,103448.27586206896,8.8421,8.8476,8.8367,8.8421,103448.2759
2009-07-29 14:50:00,16.12,16.13,16.11,16.12,94143.40448823207,8.8421,8.8476,8.8367,8.8421,94143.4045
2009-07-29 14:55:00,16.12,16.13,16.06,16.07,163218.3908045977,8.8421,8.8476,8.8092,8.8147,163218.3908
2009-07-29 15:00:00,16.06,16.09,16.05,16.09,97427.47673782158,8.8092,8.8257,8.8037,8.8257,97427.4767
2009-07-29 15:05:00,16.09,16.09,16.01,16.01,111877.39463601532,8.8257,8.8257,8.7818,8.7818,111877.3946
2009-07-29 15:10:00,16.01,16.06,16.0,16.0,159168.03503010402,8.7818,8.8092,8.7763,8.7763,159168.035
2009-07-29 15:15:00,16.0,16.0,15.97,15.97,165736.179529283,8.7763,8.7763,8.7599,8.7599,165736.1795
2009-07-29 15:20:00,15.98,16.05,15.97,16.04,222660.0985221675,8.7654,8.8037,8.7599,8.7983,222660.0985
2009-07-29 15:25:00,16.03,16.04,15.99,16.0,118992.88451012588,8.7928,8.7983,8.7708,8.7763,118992.8845
2009-07-29 15:30:00,16.01,16.13,16.0,16.13,372085.38587848935,8.7818,8.8476,8.7763,8.8476,372085.3859
2009-07-29 15:35:00,16.12,16.17,16.12,16.16,212151.0673234811,8.8421,8.8696,8.8421,8.8641,212151.0673
2009-07-29 15:40:00,16.16,16.19,16.15,16.17,221565.4077723044,8.8641,8.8805,8.8586,8.8696,221565.4078
2009-07-29 15:45:00,16.16,16.23,16.16,16.22,220142.30979748224,8.8641,8.9025,8.8641,8.897,220142.3098
2009-07-29 15:50:00,16.22,16.23,16.16,16.19,379748.2211275315,8.897,8.9025,8.8641,8.8805,379748.2211
2009-07-29 15:55:00,16.18,16.2,16.17,16.2,440503.5577449371,8.8751,8.886,8.8696,8.886,440503.5577
2009-07-30 09:30:00,16.35,16.42,16.28,16.32,220689.6551724138,8.9683,9.0067,8.9299,8.9518,220689.6552
2009-07-30 09:35:00,16.32,16.37,16.28,16.33,224630.5418719212,8.9518,8.9793,8.9299,8.9573,224630.5419
2009-07-30 09:40:00,16.33,16.33,16.21,16.24,243678.16091954024,8.9573,8.9573,8.8915,8.908,243678.1609
2009-07-30 09:45:00,16.24,16.24,16.16,16.21,252983.03229337712,8.908,8.908,8.8641,8.8915,252983.0323
2009-07-30 09:50:00,16.21,16.25,16.14,16.21,216639.29939792008,8.8915,8.9135,8.8531,8.8915,216639.2994
2009-07-30 09:55:00,16.21,16.34,16.21,16.33,320087.57525998907,8.8915,8.9628,8.8915,8.9573,320087.5753
2009-07-30 10:00:00,16.33,16.35,16.31,16.31,129282.97755883964,8.9573,8.9683,8.9464,8.9464,129282.9776
2009-07-30 10:05:00,16.31,16.4,16.31,16.4,179310.3448275862,8.9464,8.9957,8.9464,8.9957,179310.3448
2009-07-30 10:10:00,16.39,16.43,16.35,16.4,259113.30049261084,8.9902,9.0122,8.9683,8.9957,259113.3005
2009-07-30 10:15:00,16.4,16.44,16.4,16.44,182047.0717022441,8.9957,9.0177,8.9957,9.0177,182047.0717
2009-07-30 10:20:00,16.44,16.48,16.36,16.4,231308.1554460865,9.0177,9.0396,8.9738,8.9957,231308.1554
2009-07-30 10:25:00,16.4,16.42,16.37,16.37,110673.23481116584,8.9957,9.0067,8.9793,8.9793,110673.2348
2009-07-30 10:30:00,16.38,16.44,16.37,16.42,132348.1116584565,8.9848,9.0177,8.9793,9.0067,132348.1117
2009-07-30 10:35:00,16.42,16.5,16.41,16.49,203065.13409961687,9.0067,9.0506,9.0012,9.0451,203065.1341
2009-07-30 10:40:00,16.49,16.5,16.44,16.44,117131.91023535852,9.0451,9.0506,9.0177,9.0177,117131.9102
2009-07-30 10:45:00,16.44,16.47,16.42,16.45,107936.50793650794,9.0177,9.0341,9.0067,9.0232,107936.5079
2009-07-30 10:50:00,16.45,16.46,16.42,16.42,96880.13136288998,9.0232,9.0286,9.0067,9.0067,96880.1314
2009-07-30 10:55:00,16.43,16.45,16.41,16.43,147783.2512315271,9.0122,9.0232,9.0012,9.0122,147783.2512
2009-07-30 11:00:00,16.43,16.46,16.38,16.41,92939.2446633826,9.0122,9.0286,8.9848,9.0012,92939.2447
2009-07-30 11:05:00,16.4,16.41,16.35,16.36,152709.35960591133,8.9957,9.0012,8.9683,8.9738,152709.3596
2009-07-30 11:10:00,16.36,16.4,16.33,16.34,219157.08812260532,8.9738,8.9957,8.9573,8.9628,219157.0881
2009-07-30 11:15:00,16.34,16.38,16.34,16.36,97208.53858784892,8.9628,8.9848,8.9628,8.9738,97208.5386
2009-07-30 11:20:00,16.35,16.39,16.34,16.35,202955.6650246305,8.9683,8.9902,8.9628,8.9683,202955.665
2009-07-30 11:25:00,16.35,16.4,16.33,16.35,127093.5960591133,8.9683,8.9957,8.9573,8.9683,127093.5961
2009-07-30 11:30:00,16.36,16.4,16.36,16.38,134537.49315818283,8.9738,8.9957,8.9738,8.9848,134537.4932
2009-07-30 11:35:00,16.38,16.39,16.35,16.37,63711.00164203613,8.9848,8.9902,8.9683,8.9793,63711.0016
2009-07-30 11:40:00,16.36,16.38,16.28,16.28,169458.12807881774,8.9738,8.9848,8.9299,8.9299,169458.1281
2009-07-30 11:45:00,16.28,16.32,16.26,16.28,109140.6677613574,8.9299,8.9518,8.9189,8.9299,109140.6678
2009-07-30 11:50:00,16.28,16.3,16.23,16.24,114833.05966064589,8.9299,8.9409,8.9025,8.908,114833.0597
2009-07-30 11:55:00,16.24,16.3,16.23,16.24,113738.36891078272,8.908,8.9409,8.9025,8.908,113738.3689
2009-07-30 12:00:00,16.24,16.28,16.23,16.25,97427.47673782158,8.908,8.9299,8.9025,8.9135,97427.4767
2009-07-30 12:05:00,16.25,16.3,16.25,16.27,71264.36781609195,8.9135,8.9409,8.9135,8.9244,71264.3678
2009-07-30 12:10:00,16.27,16.3,16.27,16.3,84729.06403940887,8.9244,8.9409,8.9244,8.9409,84729.064
2009-07-30 12:15:00,16.29,16.34,16.29,16.33,103667.2140120416,8.9354,8.9628,8.9354,8.9573,103667.214
2009-07-30 12:20:00,16.34,16.35,16.28,16.29,122386.4258347017,8.9628,8.9683,8.9299,8.9354,122386.4258
2009-07-30 12:25:00,16.28,16.29,16.26,16.26,122605.36398467432,8.9299,8.9354,8.9189,8.9189,122605.364
2009-07-30 12:30:00,16.26,16.32,16.26,16.32,86261.6310892173,8.9189,8.9518,8.9189,8.9518,86261.6311
2009-07-30 12:35:00,16.32,16.32,16.27,16.27,80897.6464148878,8.9518,8.9518,8.9244,8.9244,80897.6464
2009-07-30 12:40:00,16.27,16.29,16.26,16.26,54625.06841817187,8.9244,8.9354,8.9189,8.9189,54625.0684
2009-07-30 12:45:00,16.26,16.29,16.26,16.28,98303.2293377121,8.9189,8.9354,8.9189,8.9299,98303.2293
2009-07-30 12:50:00,16.28,16.29,16.26,16.26,57690.202517788726,8.9299,8.9354,8.9189,8.9189,57690.2025
2009-07-30 12:55:00,16.26,16.27,16.26,16.27,55500.8210180624,8.9189,8.9244,8.9189,8.9244,55500.821
2009-07-30 13:00:00,16.26,16.32,16.26,16.27,147345.37493158184,8.9189,8.9518,8.9189,8.9244,147345.3749
2009-07-30 13:05:00,16.27,16.32,16.26,16.28,86371.10016420361,8.9244,8.9518,8.9189,8.9299,86371.1002
2009-07-30 13:10:00,16.29,16.31,16.27,16.27,59879.58401751505,8.9354,8.9464,8.9244,8.9244,59879.584
2009-07-30 13:15:00,16.27,16.31,16.26,16.3,86480.56923918994,8.9244,8.9464,8.9189,8.9409,86480.5692
2009-07-30 13:20:00,16.31,16.35,16.31,16.34,76847.29064039409,8.9464,8.9683,8.9464,8.9628,76847.2906
2009-07-30 13:25:00,16.34,16.34,16.31,16.33,148768.47290640394,8.9628,8.9628,8.9464,8.9573,148768.4729
2009-07-30 13:30:00,16.32,16.37,16.32,16.35,120963.3278598796,8.9518,8.9793,8.9518,8.9683,120963.3279
2009-07-30 13:35:00,16.35,16.39,16.34,16.39,123043.2402846196,8.9683,8.9902,8.9628,8.9902,123043.2403
2009-07-30 13:40:00,16.38,16.42,16.38,16.41,137712.096332786,8.9848,9.0067,8.9848,9.0012,137712.0963
2009-07-30 13:45:00,16.42,16.44,16.41,16.43,318226.6009852217,9.0067,9.0177,9.0012,9.0122,318226.601
2009-07-30 13:50:00,16.44,16.47,16.43,16.45,161138.4783798577,9.0177,9.0341,9.0122,9.0232,161138.4784
2009-07-30 13:55:00,16.45,16.45,16.4,16.42,219704.43349753696,9.0232,9.0232,8.9957,9.0067,219704.4335
2009-07-30 14:00:00,16.42,16.43,16.38,16.42,82430.21346469622,9.0067,9.0122,8.9848,9.0067,82430.2135
2009-07-30 14:05:00,16.42,16.44,16.42,16.44,104214.55938697318,9.0067,9.0177,9.0067,9.0177,104214.5594
2009-07-30 14:10:00,16.43,16.46,16.42,16.45,131910.2353585112,9.0122,9.0286,9.0067,9.0232,131910.2354
2009-07-30 14:15:00,16.45,16.46,16.43,16.44,44882.32074438971,9.0232,9.0286,9.0122,9.0177,44882.3207
2009-07-30 14:20:00,16.43,16.46,16.42,16.45,125451.55993431856,9.0122,9.0286,9.0067,9.0232,125451.5599
2009-07-30 14:25:00,16.46,16.47,16.44,16.45,85604.8166392994,9.0286,9.0341,9.0177,9.0232,85604.8166
2009-07-30 14:30:00,16.45,16.46,16.44,16.45,66447.72851669404,9.0232,9.0286,9.0177,9.0232,66447.7285
2009-07-30 14:35:00,16.44,16.48,16.44,16.46,59113.30049261084,9.0177,9.0396,9.0177,9.0286,59113.3005
2009-07-30 14:40:00,16.46,16.47,16.44,16.44,63382.594417077176,9.0286,9.0341,9.0177,9.0177,63382.5944
2009-07-30 14:45:00,16.44,16.47,16.44,16.44,61850.02736726875,9.0177,9.0341,9.0177,9.0177,61850.0274
2009-07-30 14:50:00,16.44,16.49,16.44,16.46,164969.89600437877,9.0177,9.0451,9.0177,9.0286,164969.896
2009-07-30 14:55:00,16.46,16.53,16.45,16.52,328626.1631089217,9.0286,9.067,9.0232,9.0616,328626.1631
2009-07-30 15:00:00,16.52,16.58,16.51,16.54,378434.5922276957,9.0616,9.0945,9.0561,9.0725,378434.5922
2009-07-30 15:05:00,16.54,16.6,16.54,16.59,203284.0722495895,9.0725,9.1054,9.0725,9.1,203284.0722
2009-07-30 15:10:00,16.59,16.59,16.54,16.56,98412.69841269842,9.1,9.1,9.0725,9.0835,98412.6984
2009-07-30 15:15:00,16.55,16.62,16.55,16.61,247728.51669403395,9.078,9.1164,9.078,9.1109,247728.5167
2009-07-30 15:20:00,16.61,16.63,16.6,16.61,82101.80623973727,9.1109,9.1219,9.1054,9.1109,82101.8062
2009-07-30 15:25:00,16.61,16.62,16.59,16.6,110454.29666119322,9.1109,9.1164,9.1,9.1054,110454.2967
2009-07-30 15:30:00,16.61,16.62,16.56,16.57,274438.9709906951,9.1109,9.1164,9.0835,9.089,274438.971
2009-07-30 15:35:00,16.56,16.57,16.5,16.53,189381.4997263273,9.0835,9.089,9.0506,9.067,189381.4997
2009-07-30 15:40:00,16.53,16.53,16.43,16.44,249589.4909688013,9.067,9.067,9.0122,9.0177,249589.491
2009-07-30 15:45:00,16.44,16.53,16.43,16.52,326436.7816091954,9.0177,9.067,9.0122,9.0616,326436.7816
2009-07-30 15:50:00,16.52,16.54,16.48,16.48,464805.6923918993,9.0616,9.0725,9.0396,9.0396,464805.6924
2009-07-30 15:55:00,16.48,16.52,16.47,16.49,567706.6228790367,9.0396,9.0616,9.0341,9.0451,567706.6229
2009-07-31 09:30:00,16.25,16.59,16.25,16.56,281116.58456486044,8.9135,9.1,8.9135,9.0835,281116.5846
2009-07-31 09:35:00,16.56,16.63,16.5,16.51,242036.1247947455,9.0835,9.1219,9.0506,9.0561,242036.1248
2009-07-31 09:40:00,16.51,16.62,16.5,16.53,284400.65681444993,9.0561,9.1164,9.0506,9.067,284400.6568
2009-07-31 09:45:00,16.53,16.58,16.48,16.48,214887.79419813905,9.067,9.0945,9.0396,9.0396,214887.7942
2009-07-31 09:50:00,16.47,16.49,16.35,16.37,252107.2796934866,9.0341,9.0451,8.9683,8.9793,252107.2797
2009-07-31 09:55:00,16.38,16.39,16.34,16.36,344608.64805692394,8.9848,8.9902,8.9628,8.9738,344608.6481
2009-07-31 10:00:00,16.35,16.36,16.28,16.36,499945.26546250685,8.9683,8.9738,8.9299,8.9738,499945.2655
2009-07-31 10:05:00,16.36,16.39,16.24,16.37,356540.77723043243,8.9738,8.9902,8.908,8.9793,356540.7772
2009-07-31 10:10:00,16.37,16.44,16.36,16.4,196059.1133004926,8.9793,9.0177,8.9738,8.9957,196059.1133
2009-07-31 10:15:00,16.4,16.44,16.35,16.38,137712.096332786,8.9957,9.0177,8.9683,8.9848,137712.0963
2009-07-31 10:20:00,16.37,16.45,16.35,16.42,168472.9064039409,8.9793,9.0232,8.9683,9.0067,168472.9064
2009-07-31 10:25:00,16.42,16.47,16.41,16.44,163656.26710454296,9.0067,9.0341,9.0012,9.0177,163656.2671
2009-07-31 10:30:00,16.44,16.5,16.42,16.49,120087.57525998904,9.0177,9.0506,9.0067,9.0451,120087.5753
2009-07-31 10:35:00,16.5,16.5,16.42,16.46,129173.50848385332,9.0506,9.0506,9.0067,9.0286,129173.5085
2009-07-31 10:40:00,16.46,16.55,16.42,16.55,207881.7733990148,9.0286,9.078,9.0067,9.078,207881.7734
2009-07-31 10:45:00,16.55,16.56,16.47,16.47,107279.69348659004,9.078,9.0835,9.0341,9.0341,107279.6935
2009-07-31 10:50:00,16.48,16.48,16.42,16.44,176902.02517788726,9.0396,9.0396,9.0067,9.0177,176902.0252
2009-07-31 10:55:00,16.44,16.5,16.43,16.47,116694.03393541324,9.0177,9.0506,9.0122,9.0341,116694.0339
2009-07-31 11:00:00,16.47,16.5,16.42,16.43,125998.90530925014,9.0341,9.0506,9.0067,9.0122,125998.9053
2009-07-31 11:05:00,16.43,16.45,16.41,16.42,184564.8604269294,9.0122,9.0232,9.0012,9.0067,184564.8604
2009-07-31 11:10:00,16.42,16.46,16.42,16.44,112753.14723590588,9.0067,9.0286,9.0067,9.0177,112753.1472
2009-07-31 11:15:00,16.45,16.47,16.39,16.42,197153.80405035577,9.0232,9.0341,8.9902,9.0067,197153.8041
2009-07-31 11:20:00,16.42,16.44,16.36,16.37,93048.71373836893,9.0067,9.0177,8.9738,8.9793,93048.7137
2009-07-31 11:25:00,16.36,16.42,16.36,16.42,122495.89490968802,8.9738,9.0067,8.9738,9.0067,122495.8949
2009-07-31 11:30:00,16.42,16.42,16.38,16.38,181828.1335522715,9.0067,9.0067,8.9848,8.9848,181828.1336
2009-07-31 11:35:00,16.38,16.44,16.38,16.42,143185.5500821018,8.9848,9.0177,8.9848,9.0067,143185.5501
2009-07-31 11:40:00,16.42,16.44,16.42,16.43,59770.11494252874,9.0067,9.0177,9.0067,9.0122,59770.1149
2009-07-31 11:45:00,16.43,16.45,16.42,16.42,119649.6989600438,9.0122,9.0232,9.0067,9.0067,119649.699
2009-07-31 11:50:00,16.42,16.51,16.41,16.47,177996.71592775045,9.0067,9.0561,9.0012,9.0341,177996.7159
2009-07-31 11:55:00,16.48,16.48,16.44,16.46,67761.35741652983,9.0396,9.0396,9.0177,9.0286,67761.3574
2009-07-31 12:00:00,16.46,16.47,16.44,16.45,92939.2446633826,9.0286,9.0341,9.0177,9.0232,92939.2447
2009-07-31 12:05:00,16.44,16.45,16.42,16.44,90859.3322386426,9.0177,9.0232,9.0067,9.0177,90859.3322
2009-07-31 12:10:00,16.44,16.46,16.43,16.46,71373.83689107827,9.0177,9.0286,9.0122,9.0286,71373.8369
2009-07-31 12:15:00,16.46,16.46,16.42,16.43,105090.31198686371,9.0286,9.0286,9.0067,9.0122,105090.312
2009-07-31 12:20:00,16.42,16.46,16.4,16.45,214449.91789819376,9.0067,9.0286,8.9957,9.0232,214449.9179
2009-07-31 12:25:00,16.45,16.46,16.42,16.45,137712.096332786,9.0232,9.0286,9.0067,9.0232,137712.0963
2009-07-31 12:30:00,16.46,16.47,16.44,16.45,59660.64586754242,9.0286,9.0341,9.0177,9.0232,59660.6459
2009-07-31 12:35:00,16.45,16.49,16.44,16.46,101806.23973727424,9.0232,9.0451,9.0177,9.0286,101806.2397
2009-07-31 12:40:00,16.46,16.47,16.44,16.47,69622.33169129721,9.0286,9.0341,9.0177,9.0341,69622.3317
2009-07-31 12:45:00,16.46,16.47,16.45,16.45,28133.552271483302,9.0286,9.0341,9.0232,9.0232,28133.5523
2009-07-31 12:50:00,16.46,16.46,16.44,16.45,27476.73782156541,9.0286,9.0286,9.0177,9.0232,27476.7378
2009-07-31 12:55:00,16.44,16.45,16.44,16.45,34154.35139573071,9.0177,9.0232,9.0177,9.0232,34154.3514
2009-07-31 13:00:00,16.44,16.47,16.44,16.45,60536.39846743296,9.0177,9.0341,9.0177,9.0232,60536.3985
2009-07-31 13:05:00,16.45,16.46,16.45,16.46,19923.37164750958,9.0232,9.0286,9.0232,9.0286,19923.3716
2009-07-31 13:10:00,16.46,16.47,16.44,16.44,84072.24958949097,9.0286,9.0341,9.0177,9.0177,84072.2496
2009-07-31 13:15:00,16.45,16.45,16.44,16.44,40831.964969896006,9.0232,9.0232,9.0177,9.0177,40831.965
2009-07-31 13:20:00,16.44,16.46,16.44,16.46,59989.05309250137,9.0177,9.0286,9.0177,9.0286,59989.0531
2009-07-31 13:25:00,16.45,16.45,16.44,16.44,53530.37766830871,9.0232,9.0232,9.0177,9.0177,53530.3777
2009-07-31 13:30:00,16.45,16.47,16.44,16.45,84291.18773946361,9.0232,9.0341,9.0177,9.0232,84291.1877
2009-07-31 13:35:00,16.44,16.47,16.44,16.45,135851.1220580186,9.0177,9.0341,9.0177,9.0232,135851.1221
2009-07-31 13:40:00,16.45,16.48,16.44,16.48,179419.81390257252,9.0232,9.0396,9.0177,9.0396,179419.8139
2009-07-31 13:45:00,16.48,16.49,16.45,16.49,104761.90476190476,9.0396,9.0451,9.0232,9.0451,104761.9048
2009-07-31 13:50:00,16.49,16.49,16.47,16.47,43678.16091954024,9.0451,9.0451,9.0341,9.0341,43678.1609
2009-07-31 13:55:00,16.48,16.48,16.44,16.44,60536.39846743296,9.0396,9.0396,9.0177,9.0177,60536.3985
2009-07-31 14:00:00,16.45,16.46,16.44,16.46,98850.57471264368,9.0232,9.0286,9.0177,9.0286,98850.5747
2009-07-31 14:05:00,16.46,16.46,16.44,16.45,209523.8095238096,9.0286,9.0286,9.0177,9.0232,209523.8095
2009-07-31 14:10:00,16.45,16.48,16.44,16.47,171319.10235358513,9.0232,9.0396,9.0177,9.0341,171319.1024
2009-07-31 14:15:00,16.47,16.47,16.45,16.46,44334.97536945813,9.0341,9.0341,9.0232,9.0286,44334.9754
2009-07-31 14:20:00,16.47,16.47,16.44,16.45,107717.56978653531,9.0341,9.0341,9.0177,9.0232,107717.5698
2009-07-31 14:25:00,16.44,16.48,16.44,16.47,92501.36836343732,9.0177,9.0396,9.0177,9.0341,92501.3684
2009-07-31 14:30:00,16.47,16.47,16.45,16.45,27914.61412151068,9.0341,9.0341,9.0232,9.0232,27914.6141
2009-07-31 14:35:00,16.45,16.46,16.44,16.45,139682.53968253967,9.0232,9.0286,9.0177,9.0232,139682.5397
2009-07-31 14:40:00,16.44,16.45,16.44,16.44,186973.1800766284,9.0177,9.0232,9.0177,9.0177,186973.1801
2009-07-31 14:45:00,16.44,16.45,16.44,16.45,133004.92610837438,9.0177,9.0232,9.0177,9.0232,133004.9261
2009-07-31 14:50:00,16.45,16.45,16.44,16.44,28680.897646414887,9.0232,9.0232,9.0177,9.0177,28680.8976
2009-07-31 14:55:00,16.44,16.47,16.44,16.47,121839.08045977012,9.0177,9.0341,9.0177,9.0341,121839.0805
2009-07-31 15:00:00,16.46,16.47,16.45,16.46,145155.99343185552,9.0286,9.0341,9.0232,9.0286,145155.9934
2009-07-31 15:05:00,16.45,16.48,16.44,16.45,101368.36343732895,9.0232,9.0396,9.0177,9.0232,101368.3634
2009-07-31 15:10:00,16.44,16.46,16.44,16.45,57799.67159277504,9.0177,9.0286,9.0177,9.0232,57799.6716
2009-07-31 15:15:00,16.45,16.47,16.44,16.46,62725.77996715928,9.0232,9.0341,9.0177,9.0286,62725.78
2009-07-31 15:20:00,16.46,16.49,16.46,16.48,126984.12698412698,9.0286,9.0451,9.0286,9.0396,126984.127
2009-07-31 15:25:00,16.49,16.52,16.48,16.49,150082.10180623975,9.0451,9.0616,9.0396,9.0451,150082.1018
2009-07-31 15:30:00,16.48,16.51,16.47,16.49,279146.1412151068,9.0396,9.0561,9.0341,9.0451,279146.1412
2009-07-31 15:35:00,16.49,16.5,16.47,16.48,114833.05966064589,9.0451,9.0506,9.0341,9.0396,114833.0597
2009-07-31 15:40:00,16.47,16.47,16.44,16.44,272468.52764094144,9.0341,9.0341,9.0177,9.0177,272468.5276
2009-07-31 15:45:00,16.44,16.46,16.42,16.44,420689.6551724138,9.0177,9.0286,9.0067,9.0177,420689.6552
2009-07-31 15:50:00,16.45,16.49,16.44,16.48,486808.9764641489,9.0232,9.0451,9.0177,9.0396,486808.9765
2009-07-31 15:55:00,16.48,16.48,16.44,16.44,590914.0667761358,9.0396,9.0396,9.0177,9.0177,590914.0668
2009-08-03 09:30:00,16.65,16.83,16.64,16.81,371319.1023535851,9.1329,9.2316,9.1274,9.2206,371319.1024
2009-08-03 09:35:00,16.82,16.85,16.72,16.73,206896.551724138,9.2261,9.2426,9.1713,9.1767,206896.5517
2009-08-03 09:40:00,16.73,16.74,16.59,16.62,319211.8226600985,9.1767,9.1822,9.1,9.1164,319211.8227
2009-08-03 09:45:00,16.62,16.69,16.6,16.64,303995.62123700057,9.1164,9.1548,9.1054,9.1274,303995.6212
2009-08-03 09:50:00,16.63,16.71,16.63,16.7,319102.3535851122,9.1219,9.1658,9.1219,9.1603,319102.3536
2009-08-03 09:55:00,16.7,16.72,16.67,16.69,158839.62780514505,9.1603,9.1713,9.1438,9.1548,158839.6278
2009-08-03 10:00:00,16.69,16.78,16.67,16.75,326874.6579091407,9.1548,9.2042,9.1438,9.1877,326874.6579
2009-08-03 10:05:00,16.75,16.82,16.7,16.7,360591.13300492615,9.1877,9.2261,9.1603,9.1603,360591.133
2009-08-03 10:10:00,16.7,16.81,16.69,16.8,260864.8056923919,9.1603,9.2206,9.1548,9.2151,260864.8057
2009-08-03 10:15:00,16.8,16.84,16.78,16.78,251340.9961685824,9.2151,9.2371,9.2042,9.2042,251340.9962
2009-08-03 10:20:00,16.78,16.81,16.77,16.8,170333.88067870826,9.2042,9.2206,9.1987,9.2151,170333.8807
2009-08-03 10:25:00,16.79,16.81,16.79,16.81,111548.98741105638,9.2097,9.2206,9.2097,9.2206,111548.9874
2009-08-03 10:30:00,16.8,16.85,16.8,16.84,235139.5730706076,9.2151,9.2426,9.2151,9.2371,235139.5731
2009-08-03 10:35:00,16.84,16.86,16.84,16.86,215435.13957307063,9.2371,9.2481,9.2371,9.2481,215435.1396
2009-08-03 10:40:00,16.85,16.93,16.84,16.91,429556.6502463055,9.2426,9.2864,9.2371,9.2755,429556.6502
2009-08-03 10:45:00,16.91,16.94,16.9,16.93,243459.2227695676,9.2755,9.2919,9.27,9.2864,243459.2228
2009-08-03 10:50:00,16.93,16.93,16.89,16.9,126984.12698412698,9.2864,9.2864,9.2645,9.27,126984.127
2009-08-03 10:55:00,16.9,16.9,16.79,16.79,174384.23645320197,9.27,9.27,9.2097,9.2097,174384.2365
2009-08-03 11:00:00,16.8,16.83,16.79,16.79,99945.26546250684,9.2151,9.2316,9.2097,9.2097,99945.2655
2009-08-03 11:05:00,16.8,16.8,16.74,16.77,240941.4340448824,9.2151,9.2151,9.1822,9.1987,240941.434
2009-08-03 11:10:00,16.78,16.78,16.75,16.75,136070.06020799125,9.2042,9.2042,9.1877,9.1877,136070.0602
2009-08-03 11:15:00,16.76,16.81,16.72,16.81,179967.1592775041,9.1932,9.2206,9.1713,9.2206,179967.1593
2009-08-03 11:20:00,16.8,16.84,16.8,16.84,75314.72359058567,9.2151,9.2371,9.2151,9.2371,75314.7236
2009-08-03 11:25:00,16.84,16.88,16.83,16.88,169458.12807881774,9.2371,9.259,9.2316,9.259,169458.1281
2009-08-03 11:30:00,16.87,16.93,16.86,16.93,191680.35030104,9.2535,9.2864,9.2481,9.2864,191680.3503
2009-08-03 11:35:00,16.92,16.93,16.88,16.89,87684.7290640394,9.281,9.2864,9.259,9.2645,87684.7291
2009-08-03 11:40:00,16.88,16.89,16.84,16.85,198686.37110016425,9.259,9.2645,9.2371,9.2426,198686.3711
2009-08-03 11:45:00,16.86,16.88,16.82,16.84,161466.88560481663,9.2481,9.259,9.2261,9.2371,161466.8856
2009-08-03 11:50:00,16.84,16.84,16.8,16.81,70607.55336617406,9.2371,9.2371,9.2151,9.2206,70607.5534
2009-08-03 11:55:00,16.8,16.86,16.8,16.86,70060.20799124248,9.2151,9.2481,9.2151,9.2481,70060.208
2009-08-03 12:00:00,16.86,16.89,16.84,16.89,88232.07443897099,9.2481,9.2645,9.2371,9.2645,88232.0744
2009-08-03 12:05:00,16.89,16.93,16.89,16.9,137712.096332786,9.2645,9.2864,9.2645,9.27,137712.0963
2009-08-03 12:10:00,16.9,16.91,16.9,16.9,49370.552818828684,9.27,9.2755,9.27,9.27,49370.5528
2009-08-03 12:15:00,16.9,16.93,16.9,16.92,115489.87411056376,9.27,9.2864,9.27,9.281,115489.8741
2009-08-03 12:20:00,16.93,16.93,16.92,16.93,50355.77449370553,9.2864,9.2864,9.281,9.2864,50355.7745
2009-08-03 12:25:00,16.92,16.93,16.91,16.92,45539.13519430761,9.281,9.2864,9.2755,9.281,45539.1352
2009-08-03 12:30:00,16.91,16.94,16.91,16.93,82211.27531472359,9.2755,9.2919,9.2755,9.2864,82211.2753
2009-08-03 12:35:00,16.93,16.93,16.9,16.9,221784.34592227696,9.2864,9.2864,9.27,9.27,221784.3459
2009-08-03 12:40:00,16.9,16.93,16.9,16.92,145374.93158182813,9.27,9.2864,9.27,9.281,145374.9316
2009-08-03 12:45:00,16.92,16.94,16.92,16.94,43678.16091954024,9.281,9.2919,9.281,9.2919,43678.1609
2009-08-03 12:50:00,16.94,16.95,16.94,16.95,60207.991242474,9.2919,9.2974,9.2919,9.2974,60207.9912
2009-08-03 12:55:00,16.95,16.95,16.94,16.95,37328.95457033388,9.2974,9.2974,9.2919,9.2974,37328.9546
2009-08-03 13:00:00,16.95,16.97,16.95,16.97,54406.13026819924,9.2974,9.3084,9.2974,9.3084,54406.1303
2009-08-03 13:05:00,16.97,16.99,16.96,16.99,129720.8538587849,9.3084,9.3194,9.3029,9.3194,129720.8539
2009-08-03 13:10:00,16.99,17.04,16.99,17.03,167378.21565407774,9.3194,9.3468,9.3194,9.3413,167378.2157
2009-08-03 13:15:00,17.03,17.06,17.01,17.02,149972.63273125343,9.3413,9.3578,9.3303,9.3358,149972.6327
2009-08-03 13:20:00,17.01,17.02,16.99,16.99,59551.17679255611,9.3303,9.3358,9.3194,9.3194,59551.1768
2009-08-03 13:25:00,16.99,17.0,16.96,17.0,95785.44061302682,9.3194,9.3248,9.3029,9.3248,95785.4406
2009-08-03 13:30:00,17.0,17.03,16.99,17.02,71373.83689107827,9.3248,9.3413,9.3194,9.3358,71373.8369
2009-08-03 13:35:00,17.03,17.03,17.0,17.02,68856.048166393,9.3413,9.3413,9.3248,9.3358,68856.0482
2009-08-03 13:40:00,17.01,17.06,17.01,17.04,98193.7602627258,9.3303,9.3578,9.3303,9.3468,98193.7603
2009-08-03 13:45:00,17.04,17.04,17.02,17.04,118555.00821018063,9.3468,9.3468,9.3358,9.3468,118555.0082
2009-08-03 13:50:00,17.03,17.04,17.02,17.04,90968.80131362892,9.3413,9.3468,9.3358,9.3468,90968.8013
2009-08-03 13:55:00,17.03,17.04,17.03,17.04,56704.98084291188,9.3413,9.3468,9.3413,9.3468,56704.9808
2009-08-03 14:00:00,17.03,17.06,17.03,17.06,102244.11603721949,9.3413,9.3578,9.3413,9.3578,102244.116
2009-08-03 14:05:00,17.06,17.07,17.05,17.06,60645.86754241927,9.3578,9.3632,9.3523,9.3578,60645.8675
2009-08-03 14:10:00,17.06,17.06,17.06,17.06,55610.29009304872,9.3578,9.3578,9.3578,9.3578,55610.2901
2009-08-03 14:15:00,17.06,17.06,17.06,17.06,73672.68746579092,9.3578,9.3578,9.3578,9.3578,73672.6875
2009-08-03 14:20:00,17.06,17.06,17.06,17.06,73453.74931581829,9.3578,9.3578,9.3578,9.3578,73453.7493
2009-08-03 14:25:00,17.06,17.07,17.04,17.04,102244.11603721949,9.3578,9.3632,9.3468,9.3468,102244.116
2009-08-03 14:30:00,17.04,17.05,17.03,17.03,66666.66666666667,9.3468,9.3523,9.3413,9.3413,66666.6667
2009-08-03 14:35:00,17.03,17.04,17.02,17.03,99178.98193760264,9.3413,9.3468,9.3358,9.3413,99178.9819
2009-08-03 14:40:00,17.03,17.06,17.03,17.06,155446.08648056924,9.3413,9.3578,9.3413,9.3578,155446.0865
2009-08-03 14:45:00,17.05,17.06,17.04,17.05,114176.24521072795,9.3523,9.3578,9.3468,9.3523,114176.2452
2009-08-03 14:50:00,17.04,17.05,17.02,17.03,96113.84783798576,9.3468,9.3523,9.3358,9.3413,96113.8478
2009-08-03 14:55:00,17.02,17.02,17.0,17.0,69184.45539135195,9.3358,9.3358,9.3248,9.3248,69184.4554
2009-08-03 15:00:00,17.0,17.05,17.0,17.05,197263.2731253421,9.3248,9.3523,9.3248,9.3523,197263.2731
2009-08-03 15:05:00,17.04,17.06,17.04,17.04,105966.06458675423,9.3468,9.3578,9.3468,9.3468,105966.0646
2009-08-03 15:10:00,17.05,17.05,17.0,17.0,97318.00766283524,9.3523,9.3523,9.3248,9.3248,97318.0077
2009-08-03 15:15:00,17.0,17.0,16.99,16.99,66885.6048166393,9.3248,9.3248,9.3194,9.3194,66885.6048
2009-08-03 15:20:00,16.99,17.03,16.99,17.02,271154.89874110563,9.3194,9.3413,9.3194,9.3358,271154.8987
2009-08-03 15:25:00,17.02,17.06,17.0,17.04,132567.04980842912,9.3358,9.3578,9.3248,9.3468,132567.0498
2009-08-03 15:30:00,17.03,17.06,17.01,17.04,300492.61083743843,9.3413,9.3578,9.3303,9.3468,300492.6108
2009-08-03 15:35:00,17.04,17.05,17.02,17.03,139463.60153256706,9.3468,9.3523,9.3358,9.3413,139463.6015
2009-08-03 15:40:00,17.03,17.04,17.0,17.01,174274.76737821565,9.3413,9.3468,9.3248,9.3303,174274.7674
2009-08-03 15:45:00,17.0,17.01,16.97,17.01,265462.5068418172,9.3248,9.3303,9.3084,9.3303,265462.5068
2009-08-03 15:50:00,17.0,17.05,17.0,17.03,279474.5484400657,9.3248,9.3523,9.3248,9.3413,279474.5484
2009-08-03 15:55:00,17.03,17.04,16.99,17.0,326217.8434592228,9.3413,9.3468,9.3194,9.3248,326217.8435
2009-08-04 09:30:00,16.85,16.9,16.77,16.9,212698.4126984127,9.2426,9.27,9.1987,9.27,212698.4127
2009-08-04 09:35:00,16.9,16.96,16.87,16.93,180295.56650246307,9.27,9.3029,9.2535,9.2864,180295.5665
2009-08-04 09:40:00,16.93,16.95,16.89,16.94,115489.87411056376,9.2864,9.2974,9.2645,9.2919,115489.8741
2009-08-04 09:45:00,16.94,16.98,16.9,16.92,154241.92665571976,9.2919,9.3139,9.27,9.281,154241.9267
2009-08-04 09:50:00,16.92,16.94,16.87,16.91,130377.6683087028,9.281,9.2919,9.2535,9.2755,130377.6683
2009-08-04 09:55:00,16.9,16.97,16.9,16.95,107170.22441160372,9.27,9.3084,9.27,9.2974,107170.2244
2009-08-04 10:00:00,16.96,17.01,16.91,16.94,174493.7055281883,9.3029,9.3303,9.2755,9.2919,174493.7055
2009-08-04 10:05:00,16.95,16.96,16.91,16.92,166502.4630541872,9.2974,9.3029,9.2755,9.281,166502.4631
2009-08-04 10:10:00,16.92,16.97,16.9,16.93,145046.5243568692,9.281,9.3084,9.27,9.2864,145046.5244
2009-08-04 10:15:00,16.93,16.95,16.92,16.93,190038.3141762452,9.2864,9.2974,9.281,9.2864,190038.3142
2009-08-04 10:20:00,16.93,16.95,16.9,16.95,202189.38149972635,9.2864,9.2974,9.27,9.2974,202189.3815
2009-08-04 10:25:00,16.95,16.95,16.9,16.93,188943.62342638205,9.2974,9.2974,9.27,9.2864,188943.6234
2009-08-04 10:30:00,16.92,16.96,16.9,16.96,200985.22167487687,9.281,9.3029,9.27,9.3029,200985.2217
2009-08-04 10:35:00,16.96,17.01,16.94,16.95,88998.35796387521,9.3029,9.3303,9.2919,9.2974,88998.358
2009-08-04 10:40:00,16.95,17.06,16.95,17.03,120634.92063492064,9.2974,9.3578,9.2974,9.3413,120634.9206
2009-08-04 10:45:00,17.02,17.04,16.98,16.99,126874.65790914067,9.3358,9.3468,9.3139,9.3194,126874.6579
2009-08-04 10:50:00,16.99,17.01,16.99,17.0,55610.29009304872,9.3194,9.3303,9.3194,9.3248,55610.2901
2009-08-04 10:55:00,17.0,17.03,17.0,17.01,92282.4302134647,9.3248,9.3413,9.3248,9.3303,92282.4302
2009-08-04 11:00:00,17.0,17.07,17.0,17.06,110344.8275862069,9.3248,9.3632,9.3248,9.3578,110344.8276
2009-08-04 11:05:00,17.06,17.1,17.04,17.04,159496.44225506295,9.3578,9.3797,9.3468,9.3468,159496.4423
2009-08-04 11:10:00,17.04,17.11,17.04,17.09,91297.20853858785,9.3468,9.3852,9.3468,9.3742,91297.2085
2009-08-04 11:15:00,17.09,17.1,17.08,17.09,41160.37219485496,9.3742,9.3797,9.3687,9.3742,41160.3722
2009-08-04 11:20:00,17.09,17.1,17.06,17.07,90640.39408866996,9.3742,9.3797,9.3578,9.3632,90640.3941
2009-08-04 11:25:00,17.06,17.08,17.06,17.07,68308.70279146142,9.3578,9.3687,9.3578,9.3632,68308.7028
2009-08-04 11:30:00,17.07,17.08,17.06,17.08,82320.74438970991,9.3632,9.3687,9.3578,9.3687,82320.7444
2009-08-04 11:35:00,17.07,17.12,17.07,17.11,78270.3886152162,9.3632,9.3907,9.3632,9.3852,78270.3886
2009-08-04 11:40:00,17.11,17.16,17.11,17.13,117898.19376026271,9.3852,9.4126,9.3852,9.3962,117898.1938
2009-08-04 11:45:00,17.12,17.13,17.09,17.1,139135.1943076081,9.3907,9.3962,9.3742,9.3797,139135.1943
2009-08-04 11:50:00,17.1,17.12,17.07,17.12,144061.30268199235,9.3797,9.3907,9.3632,9.3907,144061.3027
2009-08-04 11:55:00,17.12,17.16,17.11,17.14,60645.86754241927,9.3907,9.4126,9.3852,9.4016,60645.8675
2009-08-04 12:00:00,17.14,17.15,17.1,17.1,37438.4236453202,9.4016,9.4071,9.3797,9.3797,37438.4236
2009-08-04 12:05:00,17.1,17.12,17.1,17.12,43678.16091954024,9.3797,9.3907,9.3797,9.3907,43678.1609
2009-08-04 12:10:00,17.11,17.14,17.1,17.13,72687.46579091407,9.3852,9.4016,9.3797,9.3962,72687.4658
2009-08-04 12:15:00,17.13,17.14,17.11,17.13,76299.9452654625,9.3962,9.4016,9.3852,9.3962,76299.9453
2009-08-04 12:20:00,17.14,17.16,17.14,17.15,105309.25013683634,9.4016,9.4126,9.4016,9.4071,105309.2501
2009-08-04 12:25:00,17.15,17.16,17.15,17.16,66557.19759168035,9.4071,9.4126,9.4071,9.4126,66557.1976
2009-08-04 12:30:00,17.16,17.16,17.15,17.16,37000.54734537494,9.4126,9.4126,9.4071,9.4126,37000.5473
2009-08-04 12:35:00,17.16,17.17,17.14,17.14,105309.25013683634,9.4126,9.4181,9.4016,9.4016,105309.2501
2009-08-04 12:40:00,17.14,17.14,17.13,17.13,38204.707170224414,9.4016,9.4016,9.3962,9.3962,38204.7072
2009-08-04 12:45:00,17.13,17.18,17.13,17.18,71483.3059660646,9.3962,9.4236,9.3962,9.4236,71483.306
2009-08-04 12:50:00,17.17,17.18,17.16,17.17,54296.66119321292,9.4181,9.4236,9.4126,9.4181,54296.6612
2009-08-04 12:55:00,17.16,17.19,17.16,17.19,63273.12534209086,9.4126,9.4291,9.4126,9.4291,63273.1253
2009-08-04 13:00:00,17.19,17.21,17.18,17.18,78051.45046524357,9.4291,9.44,9.4236,9.4236,78051.4505
2009-08-04 13:05:00,17.18,17.2,17.17,17.19,147892.72030651342,9.4236,9.4345,9.4181,9.4291,147892.7203
2009-08-04 13:10:00,17.2,17.2,17.18,17.19,58018.60974274768,9.4345,9.4345,9.4236,9.4291,58018.6097
2009-08-04 13:15:00,17.19,17.19,17.17,17.17,100711.54898741106,9.4291,9.4291,9.4181,9.4181,100711.549
2009-08-04 13:20:00,17.17,17.17,17.12,17.12,99616.8582375479,9.4181,9.4181,9.3907,9.3907,99616.8582
2009-08-04 13:25:00,17.12,17.14,17.09,17.09,88341.54351395731,9.3907,9.4016,9.3742,9.3742,88341.5435
2009-08-04 13:30:00,17.09,17.1,17.08,17.08,41160.37219485496,9.3742,9.3797,9.3687,9.3687,41160.3722
2009-08-04 13:35:00,17.09,17.1,17.06,17.06,53639.84674329502,9.3742,9.3797,9.3578,9.3578,53639.8467
2009-08-04 13:40:00,17.06,17.09,17.06,17.06,56376.57361795293,9.3578,9.3742,9.3578,9.3578,56376.5736
2009-08-04 13:45:00,17.06,17.07,17.03,17.03,89217.29611384784,9.3578,9.3632,9.3413,9.3413,89217.2961
2009-08-04 13:50:00,17.02,17.03,16.96,16.99,164860.42692939244,9.3358,9.3413,9.3029,9.3194,164860.4269
2009-08-04 13:55:00,16.98,16.98,16.95,16.97,82430.21346469622,9.3139,9.3139,9.2974,9.3084,82430.2135
2009-08-04 14:00:00,16.97,16.99,16.95,16.98,107608.100711549,9.3084,9.3194,9.2974,9.3139,107608.1007
2009-08-04 14:05:00,16.98,17.0,16.96,17.0,107717.56978653531,9.3139,9.3248,9.3029,9.3248,107717.5698
2009-08-04 14:10:00,17.0,17.03,16.98,17.02,77175.69786535304,9.3248,9.3413,9.3139,9.3358,77175.6979
2009-08-04 14:15:00,17.02,17.02,16.98,17.0,98960.04378763,9.3358,9.3358,9.3139,9.3248,98960.0438
2009-08-04 14:20:00,17.0,17.01,16.98,16.99,47728.51669403394,9.3248,9.3303,9.3139,9.3194,47728.5167
2009-08-04 14:25:00,16.98,17.05,16.98,17.05,117788.7246852764,9.3139,9.3523,9.3139,9.3523,117788.7247
2009-08-04 14:30:00,17.04,17.05,17.04,17.04,38642.58347016968,9.3468,9.3523,9.3468,9.3468,38642.5835
2009-08-04 14:35:00,17.04,17.05,17.04,17.05,61740.55829228243,9.3468,9.3523,9.3468,9.3523,61740.5583
2009-08-04 14:40:00,17.04,17.06,17.04,17.06,51012.58894362343,9.3468,9.3578,9.3468,9.3578,51012.5889
2009-08-04 14:45:00,17.06,17.06,17.03,17.03,85604.8166392994,9.3578,9.3578,9.3413,9.3413,85604.8166
2009-08-04 14:50:00,17.03,17.05,17.0,17.01,106732.34811165846,9.3413,9.3523,9.3248,9.3303,106732.3481
2009-08-04 14:55:00,17.01,17.02,16.98,16.99,80569.23918992885,9.3303,9.3358,9.3139,9.3194,80569.2392
2009-08-04 15:00:00,16.99,17.03,16.98,17.03,132348.1116584565,9.3194,9.3413,9.3139,9.3413,132348.1117
2009-08-04 15:05:00,17.03,17.07,17.02,17.06,80897.6464148878,9.3413,9.3632,9.3358,9.3578,80897.6464
2009-08-04 15:10:00,17.06,17.06,17.04,17.06,59879.58401751505,9.3578,9.3578,9.3468,9.3578,59879.584
2009-08-04 15:15:00,17.06,17.06,17.01,17.02,63820.47071702244,9.3578,9.3578,9.3303,9.3358,63820.4707
2009-08-04 15:20:00,17.02,17.06,17.01,17.04,124466.33825944172,9.3358,9.3578,9.3303,9.3468,124466.3383
2009-08-04 15:25:00,17.05,17.05,17.03,17.03,62725.77996715928,9.3523,9.3523,9.3413,9.3413,62725.78
2009-08-04 15:30:00,17.04,17.04,17.0,17.02,140886.69950738916,9.3468,9.3468,9.3248,9.3358,140886.6995
2009-08-04 15:35:00,17.01,17.03,16.98,17.03,202955.6650246305,9.3303,9.3413,9.3139,9.3413,202955.665
2009-08-04 15:40:00,17.03,17.07,17.02,17.06,185878.4893267652,9.3413,9.3632,9.3358,9.3578,185878.4893
2009-08-04 15:45:00,17.06,17.08,17.04,17.04,245429.6661193213,9.3578,9.3687,9.3468,9.3468,245429.6661
2009-08-04 15:50:00,17.04,17.12,17.04,17.09,413026.81992337166,9.3468,9.3907,9.3468,9.3742,413026.8199
2009-08-04 15:55:00,17.1,17.11,17.08,17.09,260207.991242474,9.3797,9.3852,9.3687,9.3742,260207.9912
2009-08-05 09:30:00,17.04,17.16,16.99,17.11,92391.89928845102,9.3468,9.4126,9.3194,9.3852,92391.8993
2009-08-05 09:35:00,17.09,17.21,17.06,17.2,110454.29666119322,9.3742,9.44,9.3578,9.4345,110454.2967
2009-08-05 09:40:00,17.18,17.22,17.13,17.2,120744.38970990696,9.4236,9.4455,9.3962,9.4345,120744.3897
2009-08-05 09:45:00,17.21,17.21,17.08,17.11,145484.40065681445,9.44,9.44,9.3687,9.3852,145484.4007
2009-08-05 09:50:00,17.11,17.12,17.05,17.07,240613.02681992337,9.3852,9.3907,9.3523,9.3632,240613.0268
2009-08-05 09:55:00,17.07,17.1,17.06,17.08,230541.87192118223,9.3632,9.3797,9.3578,9.3687,230541.8719
2009-08-05 10:00:00,17.09,17.1,16.99,17.02,304980.8429118774,9.3742,9.3797,9.3194,9.3358,304980.8429
2009-08-05 10:05:00,17.02,17.05,16.99,17.0,420251.77887246857,9.3358,9.3523,9.3194,9.3248,420251.7789
2009-08-05 10:10:00,16.99,17.01,16.95,16.97,475533.6617405584,9.3194,9.3303,9.2974,9.3084,475533.6617
2009-08-05 10:15:00,16.96,16.98,16.95,16.96,146798.02955665026,9.3029,9.3139,9.2974,9.3029,146798.0296
2009-08-05 10:20:00,16.97,17.06,16.95,17.06,193212.9173508484,9.3084,9.3578,9.2974,9.3578,193212.9174
2009-08-05 10:25:00,17.06,17.14,17.05,17.12,163218.3908045977,9.3578,9.4016,9.3523,9.3907,163218.3908
2009-08-05 10:30:00,17.12,17.13,16.98,16.99,214121.5106732348,9.3907,9.3962,9.3139,9.3194,214121.5107
2009-08-05 10:35:00,16.99,17.03,16.98,16.99,172632.7312534209,9.3194,9.3413,9.3139,9.3194,172632.7313
2009-08-05 10:40:00,16.99,17.03,16.98,16.99,214449.91789819376,9.3194,9.3413,9.3139,9.3194,214449.9179
2009-08-05 10:45:00,16.99,17.0,16.95,16.95,264039.4088669951,9.3194,9.3248,9.2974,9.2974,264039.4089
2009-08-05 10:50:00,16.95,16.99,16.94,16.99,160153.25670498086,9.2974,9.3194,9.2919,9.3194,160153.2567
2009-08-05 10:55:00,16.99,17.05,16.98,17.0,445429.6661193213,9.3194,9.3523,9.3139,9.3248,445429.6661
2009-08-05 11:00:00,17.0,17.05,16.99,17.0,84619.59496442255,9.3248,9.3523,9.3194,9.3248,84619.595
2009-08-05 11:05:00,16.99,17.05,16.97,17.05,87027.91461412152,9.3194,9.3523,9.3084,9.3523,87027.9146
2009-08-05 11:10:00,17.06,17.07,17.04,17.04,66009.85221674877,9.3578,9.3632,9.3468,9.3468,66009.8522
2009-08-05 11:15:00,17.05,17.05,16.99,17.0,96551.72413793104,9.3523,9.3523,9.3194,9.3248,96551.7241
2009-08-05 11:20:00,16.99,17.0,16.99,16.99,56157.6354679803,9.3194,9.3248,9.3194,9.3194,56157.6355
2009-08-05 11:25:00,16.99,17.01,16.99,17.0,94471.81171319104,9.3194,9.3303,9.3194,9.3248,94471.8117
2009-08-05 11:30:00,16.99,17.0,16.99,17.0,70279.14614121511,9.3194,9.3248,9.3194,9.3248,70279.1461
2009-08-05 11:35:00,17.0,17.0,16.97,16.97,128297.7558839628,9.3248,9.3248,9.3084,9.3084,128297.7559
2009-08-05 11:40:00,16.97,17.05,16.97,17.05,168582.37547892722,9.3084,9.3523,9.3084,9.3523,168582.3755
2009-08-05 11:45:00,17.06,17.08,17.05,17.08,136179.52928297757,9.3578,9.3687,9.3523,9.3687,136179.5293
2009-08-05 11:50:00,17.07,17.08,17.07,17.07,104652.43568691846,9.3632,9.3687,9.3632,9.3632,104652.4357
2009-08-05 11:55:00,17.07,17.13,17.07,17.13,129392.44663382597,9.3632,9.3962,9.3632,9.3962,129392.4466
2009-08-05 12:00:00,17.12,17.13,17.12,17.13,61083.743842364536,9.3907,9.3962,9.3907,9.3962,61083.7438
2009-08-05 12:05:00,17.12,17.14,17.11,17.12,270607.55336617405,9.3907,9.4016,9.3852,9.3907,270607.5534
2009-08-05 12:10:00,17.11,17.18,17.1,17.18,143404.48823207445,9.3852,9.4236,9.3797,9.4236,143404.4882
2009-08-05 12:15:00,17.19,17.22,17.16,17.2,112096.33278598796,9.4291,9.4455,9.4126,9.4345,112096.3328
2009-08-05 12:20:00,17.2,17.28,17.2,17.27,245320.197044335,9.4345,9.4784,9.4345,9.4729,245320.197
2009-08-05 12:25:00,17.27,17.31,17.25,17.27,238095.2380952381,9.4729,9.4949,9.462,9.4729,238095.2381
2009-08-05 12:30:00,17.27,17.31,17.27,17.29,111330.04926108375,9.4729,9.4949,9.4729,9.4839,111330.0493
2009-08-05 12:35:00,17.29,17.3,17.27,17.28,128845.10125889436,9.4839,9.4894,9.4729,9.4784,128845.1013
2009-08-05 12:40:00,17.28,17.3,17.27,17.27,75862.06896551725,9.4784,9.4894,9.4729,9.4729,75862.069
2009-08-05 12:45:00,17.27,17.31,17.25,17.3,141434.04488232074,9.4729,9.4949,9.462,9.4894,141434.0449
2009-08-05 12:50:00,17.3,17.32,17.29,17.32,163984.67432950193,9.4894,9.5004,9.4839,9.5004,163984.6743
2009-08-05 12:55:00,17.32,17.32,17.23,17.24,91625.6157635468,9.5004,9.5004,9.451,9.4565,91625.6158
2009-08-05 13:00:00,17.25,17.25,17.21,17.21,63382.594417077176,9.462,9.462,9.44,9.44,63382.5944
2009-08-05 13:05:00,17.21,17.21,17.16,17.18,296551.7241379311,9.44,9.44,9.4126,9.4236,296551.7241
2009-08-05 13:10:00,17.18,17.19,17.16,17.16,53639.84674329502,9.4236,9.4291,9.4126,9.4126,53639.8467
2009-08-05 13:15:00,17.16,17.22,17.16,17.21,149863.1636562671,9.4126,9.4455,9.4126,9.44,149863.1637
2009-08-05 13:20:00,17.22,17.22,17.2,17.22,37000.54734537494,9.4455,9.4455,9.4345,9.4455,37000.5473
2009-08-05 13:25:00,17.21,17.3,17.21,17.27,131034.4827586207,9.44,9.4894,9.44,9.4729,131034.4828
2009-08-05 13:30:00,17.27,17.28,17.27,17.27,27695.675971538043,9.4729,9.4784,9.4729,9.4729,27695.676
2009-08-05 13:35:00,17.27,17.27,17.25,17.25,45867.54241926656,9.4729,9.4729,9.462,9.462,45867.5424
2009-08-05 13:40:00,17.26,17.26,17.23,17.24,160481.6639299398,9.4675,9.4675,9.451,9.4565,160481.6639
2009-08-05 13:45:00,17.23,17.27,17.23,17.27,93486.5900383142,9.451,9.4729,9.451,9.4729,93486.59
2009-08-05 13:50:00,17.26,17.27,17.25,17.25,45320.19704433498,9.4675,9.4729,9.462,9.462,45320.197
2009-08-05 13:55:00,17.26,17.27,17.26,17.27,63382.594417077176,9.4675,9.4729,9.4675,9.4729,63382.5944
2009-08-05 14:00:00,17.27,17.27,17.26,17.27,62616.310892172965,9.4729,9.4729,9.4675,9.4729,62616.3109
2009-08-05 14:05:00,17.27,17.27,17.26,17.26,59441.70771756979,9.4729,9.4729,9.4675,9.4675,59441.7077
2009-08-05 14:10:00,17.27,17.27,17.26,17.26,34920.63492063492,9.4729,9.4729,9.4675,9.4675,34920.6349
2009-08-05 14:15:00,17.27,17.27,17.25,17.25,59551.17679255611,9.4729,9.4729,9.462,9.462,59551.1768
2009-08-05 14:20:00,17.26,17.27,17.23,17.27,103338.80678708263,9.4675,9.4729,9.451,9.4729,103338.8068
2009-08-05 14:25:00,17.27,17.27,17.25,17.25,151724.1379310345,9.4729,9.4729,9.462,9.462,151724.1379
2009-08-05 14:30:00,17.26,17.26,17.22,17.23,75095.78544061304,9.4675,9.4675,9.4455,9.451,75095.7854
2009-08-05 14:35:00,17.23,17.23,17.2,17.22,112424.74001094692,9.451,9.451,9.4345,9.4455,112424.74
2009-08-05 14:40:00,17.21,17.26,17.21,17.26,65024.63054187192,9.44,9.4675,9.44,9.4675,65024.6305
2009-08-05 14:45:00,17.26,17.3,17.25,17.3,112315.2709359606,9.4675,9.4894,9.462,9.4894,112315.2709
2009-08-05 14:50:00,17.3,17.31,17.29,17.3,83853.31143951834,9.4894,9.4949,9.4839,9.4894,83853.3114
2009-08-05 14:55:00,17.31,17.35,17.3,17.34,143076.08100711548,9.4949,9.5168,9.4894,9.5113,143076.081
2009-08-05 15:00:00,17.34,17.34,17.28,17.29,147673.78215654078,9.5113,9.5113,9.4784,9.4839,147673.7822
2009-08-05 15:05:00,17.29,17.29,17.27,17.27,72796.93486590039,9.4839,9.4839,9.4729,9.4729,72796.9349
2009-08-05 15:10:00,17.28,17.28,17.27,17.28,62725.77996715928,9.4784,9.4784,9.4729,9.4784,62725.78
2009-08-05 15:15:00,17.28,17.28,17.27,17.28,34154.35139573071,9.4784,9.4784,9.4729,9.4784,34154.3514
2009-08-05 15:20:00,17.28,17.28,17.27,17.28,145374.93158182813,9.4784,9.4784,9.4729,9.4784,145374.9316
2009-08-05 15:25:00,17.28,17.29,17.27,17.28,291297.20853858785,9.4784,9.4839,9.4729,9.4784,291297.2085
2009-08-05 15:30:00,17.27,17.29,17.2,17.2,227805.14504652435,9.4729,9.4839,9.4345,9.4345,227805.145
2009-08-05 15:35:00,17.2,17.25,17.2,17.24,129392.44663382597,9.4345,9.462,9.4345,9.4565,129392.4466
2009-08-05 15:40:00,17.24,17.25,17.21,17.22,279693.48659003834,9.4565,9.462,9.44,9.4455,279693.4866
2009-08-05 15:45:00,17.21,17.22,17.16,17.16,271921.18226600986,9.44,9.4455,9.4126,9.4126,271921.1823
2009-08-05 15:50:00,17.16,17.18,17.15,17.18,186097.42747673785,9.4126,9.4236,9.4071,9.4236,186097.4275
2009-08-05 15:55:00,17.18,17.22,17.17,17.22,274767.3782156541,9.4236,9.4455,9.4181,9.4455,274767.3782
2009-08-06 09:30:00,17.13,17.31,17.13,17.29,223535.85112205803,9.3962,9.4949,9.3962,9.4839,223535.8511
2009-08-06 09:35:00,17.29,17.32,17.23,17.27,229009.30487137384,9.4839,9.5004,9.451,9.4729,229009.3049
2009-08-06 09:40:00,17.28,17.33,17.22,17.28,219157.08812260532,9.4784,9.5059,9.4455,9.4784,219157.0881
2009-08-06 09:45:00,17.27,17.28,17.21,17.22,215325.6704980843,9.4729,9.4784,9.44,9.4455,215325.6705
2009-08-06 09:50:00,17.22,17.27,17.16,17.22,416639.2993979201,9.4455,9.4729,9.4126,9.4455,416639.2994
2009-08-06 09:55:00,17.22,17.23,17.16,17.22,292172.9611384784,9.4455,9.451,9.4126,9.4455,292172.9611
2009-08-06 10:00:00,17.22,17.22,17.16,17.17,386644.7728516694,9.4455,9.4455,9.4126,9.4181,386644.7729
2009-08-06 10:05:00,17.18,17.19,17.14,17.16,338916.2561576355,9.4236,9.4291,9.4016,9.4126,338916.2562
2009-08-06 10:10:00,17.16,17.17,17.13,17.13,191351.94307608105,9.4126,9.4181,9.3962,9.3962,191351.9431
2009-08-06 10:15:00,17.13,17.14,17.06,17.09,419376.026272578,9.3962,9.4016,9.3578,9.3742,419376.0263
2009-08-06 10:20:00,17.08,17.13,17.06,17.1,198686.37110016425,9.3687,9.3962,9.3578,9.3797,198686.3711
2009-08-06 10:25:00,17.11,17.16,17.07,17.14,285604.8166392994,9.3852,9.4126,9.3632,9.4016,285604.8166
2009-08-06 10:30:00,17.13,17.16,17.12,17.14,174165.29830322936,9.3962,9.4126,9.3907,9.4016,174165.2983
2009-08-06 10:35:00,17.14,17.14,17.08,17.08,264367.816091954,9.4016,9.4016,9.3687,9.3687,264367.8161
2009-08-06 10:40:00,17.08,17.09,17.04,17.04,245320.197044335,9.3687,9.3742,9.3468,9.3468,245320.197
2009-08-06 10:45:00,17.04,17.08,17.03,17.07,177558.83962780517,9.3468,9.3687,9.3413,9.3632,177558.8396
2009-08-06 10:50:00,17.07,17.08,17.06,17.06,177996.71592775045,9.3632,9.3687,9.3578,9.3578,177996.7159
2009-08-06 10:55:00,17.06,17.06,16.99,17.01,167049.80842911877,9.3578,9.3578,9.3194,9.3303,167049.8084
2009-08-06 11:00:00,17.01,17.06,17.0,17.04,115380.40503557744,9.3303,9.3578,9.3248,9.3468,115380.405
2009-08-06 11:05:00,17.04,17.06,17.02,17.02,250574.71264367813,9.3468,9.3578,9.3358,9.3358,250574.7126
2009-08-06 11:10:00,17.03,17.06,17.02,17.05,101039.95621237002,9.3413,9.3578,9.3358,9.3523,101039.9562
2009-08-06 11:15:00,17.06,17.06,17.03,17.05,92610.83743842364,9.3578,9.3578,9.3413,9.3523,92610.8374
2009-08-06 11:20:00,17.05,17.09,17.04,17.09,219923.3716475096,9.3523,9.3742,9.3468,9.3742,219923.3716
2009-08-06 11:25:00,17.09,17.11,17.08,17.09,83853.31143951834,9.3742,9.3852,9.3687,9.3742,83853.3114
2009-08-06 11:30:00,17.09,17.16,17.09,17.16,487137.38368910784,9.3742,9.4126,9.3742,9.4126,487137.3837
2009-08-06 11:35:00,17.16,17.18,17.15,17.18,157416.52983032295,9.4126,9.4236,9.4071,9.4236,157416.5298
2009-08-06 11:40:00,17.18,17.19,17.13,17.14,236124.7947454844,9.4236,9.4291,9.3962,9.4016,236124.7947
2009-08-06 11:45:00,17.14,17.16,17.12,17.16,228571.42857142852,9.4016,9.4126,9.3907,9.4126,228571.4286
2009-08-06 11:50:00,17.16,17.17,17.15,17.15,118664.47728516694,9.4126,9.4181,9.4071,9.4071,118664.4773
2009-08-06 11:55:00,17.15,17.18,17.14,17.18,106622.87903667217,9.4071,9.4236,9.4016,9.4236,106622.879
2009-08-06 12:00:00,17.17,17.2,17.13,17.14,91406.67761357415,9.4181,9.4345,9.3962,9.4016,91406.6776
2009-08-06 12:05:00,17.13,17.14,17.12,17.13,34263.82047071702,9.3962,9.4016,9.3907,9.3962,34263.8205
2009-08-06 12:10:00,17.13,17.14,17.1,17.12,124575.80733442804,9.3962,9.4016,9.3797,9.3907,124575.8073
2009-08-06 12:15:00,17.12,17.13,17.07,17.08,67214.01204159825,9.3907,9.3962,9.3632,9.3687,67214.012
2009-08-06 12:20:00,17.08,17.09,17.06,17.07,310892.1729611385,9.3687,9.3742,9.3578,9.3632,310892.173
2009-08-06 12:25:00,17.07,17.07,17.05,17.05,250027.3672687466,9.3632,9.3632,9.3523,9.3523,250027.3673
2009-08-06 12:30:00,17.06,17.08,17.05,17.05,322824.302134647,9.3578,9.3687,9.3523,9.3523,322824.3021
2009-08-06 12:35:00,17.06,17.06,17.05,17.06,62287.903667214014,9.3578,9.3578,9.3523,9.3578,62287.9037
2009-08-06 12:40:00,17.06,17.14,17.06,17.14,93048.71373836893,9.3578,9.4016,9.3578,9.4016,93048.7137
2009-08-06 12:45:00,17.14,17.14,17.12,17.12,64915.161466885605,9.4016,9.4016,9.3907,9.3907,64915.1615
2009-08-06 12:50:00,17.13,17.13,17.06,17.1,116584.56486042694,9.3962,9.3962,9.3578,9.3797,116584.5649
2009-08-06 12:55:00,17.1,17.12,17.08,17.09,44116.03721948549,9.3797,9.3907,9.3687,9.3742,44116.0372
2009-08-06 13:00:00,17.08,17.09,17.06,17.06,92172.96113847838,9.3687,9.3742,9.3578,9.3578,92172.9611
2009-08-06 13:05:00,17.06,17.07,17.06,17.06,35358.511220580185,9.3578,9.3632,9.3578,9.3578,35358.5112
2009-08-06 13:10:00,17.06,17.09,17.06,17.08,192118.2266009852,9.3578,9.3742,9.3578,9.3687,192118.2266
2009-08-06 13:15:00,17.08,17.09,17.07,17.07,48056.923918992885,9.3687,9.3742,9.3632,9.3632,48056.9239
2009-08-06 13:20:00,17.07,17.12,17.07,17.12,77941.98139025725,9.3632,9.3907,9.3632,9.3907,77941.9814
2009-08-06 13:25:00,17.11,17.12,17.09,17.11,42255.06294471812,9.3852,9.3907,9.3742,9.3852,42255.0629
2009-08-06 13:30:00,17.11,17.13,17.09,17.09,112315.2709359606,9.3852,9.3962,9.3742,9.3742,112315.2709
2009-08-06 13:35:00,17.1,17.16,17.1,17.15,135960.59113300493,9.3797,9.4126,9.3797,9.4071,135960.5911
2009-08-06 13:40:00,17.15,17.16,17.12,17.12,112972.0853858785,9.4071,9.4126,9.3907,9.3907,112972.0854
2009-08-06 13:45:00,17.11,17.14,17.1,17.1,50027.36726874658,9.3852,9.4016,9.3797,9.3797,50027.3673
2009-08-06 13:50:00,17.09,17.1,17.08,17.08,58565.95511767926,9.3742,9.3797,9.3687,9.3687,58565.9551
2009-08-06 13:55:00,17.09,17.09,17.07,17.08,44334.97536945813,9.3742,9.3742,9.3632,9.3687,44334.9754
2009-08-06 14:00:00,17.08,17.09,17.06,17.08,322058.01860974275,9.3687,9.3742,9.3578,9.3687,322058.0186
2009-08-06 14:05:00,17.08,17.1,17.06,17.09,159386.97318007663,9.3687,9.3797,9.3578,9.3742,159386.9732
2009-08-06 14:10:00,17.09,17.09,17.06,17.09,97865.35303776684,9.3742,9.3742,9.3578,9.3742,97865.353
2009-08-06 14:15:00,17.09,17.11,17.08,17.1,49261.08374384237,9.3742,9.3852,9.3687,9.3797,49261.0837
2009-08-06 14:20:00,17.1,17.13,17.08,17.11,109031.1986863711,9.3797,9.3962,9.3687,9.3852,109031.1987
2009-08-06 14:25:00,17.12,17.16,17.12,17.13,128297.7558839628,9.3907,9.4126,9.3907,9.3962,128297.7559
2009-08-06 14:30:00,17.13,17.14,17.1,17.12,46086.48056923919,9.3962,9.4016,9.3797,9.3907,46086.4806
2009-08-06 14:35:00,17.11,17.13,17.08,17.09,68089.76464148879,9.3852,9.3962,9.3687,9.3742,68089.7646
2009-08-06 14:40:00,17.1,17.1,17.09,17.09,28899.83579638752,9.3797,9.3797,9.3742,9.3742,28899.8358
2009-08-06 14:45:00,17.08,17.1,17.08,17.09,126436.7816091954,9.3687,9.3797,9.3687,9.3742,126436.7816
2009-08-06 14:50:00,17.09,17.1,17.06,17.08,152380.9523809524,9.3742,9.3797,9.3578,9.3687,152380.9524
2009-08-06 14:55:00,17.08,17.08,17.06,17.07,189928.8451012589,9.3687,9.3687,9.3578,9.3632,189928.8451
2009-08-06 15:00:00,17.07,17.1,17.07,17.1,148768.47290640394,9.3632,9.3797,9.3632,9.3797,148768.4729
2009-08-06 15:05:00,17.11,17.11,17.07,17.08,282539.68253968254,9.3852,9.3852,9.3632,9.3687,282539.6825
2009-08-06 15:10:00,17.08,17.09,17.07,17.08,172851.66940339355,9.3687,9.3742,9.3632,9.3687,172851.6694
2009-08-06 15:15:00,17.07,17.09,17.07,17.09,222769.5675971538,9.3632,9.3742,9.3632,9.3742,222769.5676
2009-08-06 15:20:00,17.08,17.13,17.08,17.12,124466.33825944172,9.3687,9.3962,9.3687,9.3907,124466.3383
2009-08-06 15:25:00,17.12,17.12,17.11,17.11,44663.38259441708,9.3907,9.3907,9.3852,9.3852,44663.3826
2009-08-06 15:30:00,17.11,17.12,17.06,17.09,248713.7383689108,9.3852,9.3907,9.3578,9.3742,248713.7384
2009-08-06 15:35:00,17.09,17.11,17.08,17.1,178981.93760262727,9.3742,9.3852,9.3687,9.3797,178981.9376
2009-08-06 15:40:00,17.09,17.1,17.07,17.09,425396.8253968254,9.3742,9.3797,9.3632,9.3742,425396.8254
2009-08-06 15:45:00,17.1,17.11,17.08,17.1,157525.99890530924,9.3797,9.3852,9.3687,9.3797,157525.9989
2009-08-06 15:50:00,17.1,17.1,17.07,17.09,237438.4236453202,9.3797,9.3797,9.3632,9.3742,237438.4236
2009-08-06 15:55:00,17.1,17.1,17.08,17.08,349863.1636562671,9.3797,9.3797,9.3687,9.3687,349863.1637
2009-08-07 09:30:00,17.33,17.34,17.16,17.19,300273.6726874658,9.5059,9.5113,9.4126,9.4291,300273.6727
2009-08-07 09:35:00,17.2,17.22,17.16,17.16,255391.3519430761,9.4345,9.4455,9.4126,9.4126,255391.3519
2009-08-07 09:40:00,17.16,17.17,17.09,17.12,204926.10837438423,9.4126,9.4181,9.3742,9.3907,204926.1084
2009-08-07 09:45:00,17.12,17.13,17.06,17.1,264696.223316913,9.3907,9.3962,9.3578,9.3797,264696.2233
2009-08-07 09:50:00,17.11,17.15,17.08,17.14,269184.45539135195,9.3852,9.4071,9.3687,9.4016,269184.4554
2009-08-07 09:55:00,17.14,17.16,17.08,17.08,205911.3300492611,9.4016,9.4126,9.3687,9.3687,205911.33
2009-08-07 10:00:00,17.09,17.1,17.04,17.08,488560.48166392994,9.3742,9.3797,9.3468,9.3687,488560.4817
2009-08-07 10:05:00,17.07,17.1,16.96,17.07,419923.3716475096,9.3632,9.3797,9.3029,9.3632,419923.3716
2009-08-07 10:10:00,17.07,17.08,17.03,17.03,468965.5172413793,9.3632,9.3687,9.3413,9.3413,468965.5172
2009-08-07 10:15:00,17.03,17.04,17.01,17.03,215654.07772304324,9.3413,9.3468,9.3303,9.3413,215654.0777
2009-08-07 10:20:00,17.02,17.1,16.99,17.07,256048.166392994,9.3358,9.3797,9.3194,9.3632,256048.1664
2009-08-07 10:25:00,17.08,17.1,17.06,17.06,361466.8856048167,9.3687,9.3797,9.3578,9.3578,361466.8856
2009-08-07 10:30:00,17.06,17.06,17.04,17.06,175369.4581280788,9.3578,9.3578,9.3468,9.3578,175369.4581
2009-08-07 10:35:00,17.05,17.1,17.03,17.07,155774.4937055282,9.3523,9.3797,9.3413,9.3632,155774.4937
2009-08-07 10:40:00,17.08,17.09,17.05,17.06,133442.8024083197,9.3687,9.3742,9.3523,9.3578,133442.8024
2009-08-07 10:45:00,17.06,17.11,17.06,17.06,167049.80842911877,9.3578,9.3852,9.3578,9.3578,167049.8084
2009-08-07 10:50:00,17.06,17.13,17.06,17.12,231417.6245210728,9.3578,9.3962,9.3578,9.3907,231417.6245
2009-08-07 10:55:00,17.12,17.15,17.1,17.12,248823.20744389712,9.3907,9.4071,9.3797,9.3907,248823.2074
2009-08-07 11:00:00,17.12,17.12,17.08,17.1,119102.3535851122,9.3907,9.3907,9.3687,9.3797,119102.3536
2009-08-07 11:05:00,17.09,17.09,17.07,17.07,169458.12807881774,9.3742,9.3742,9.3632,9.3632,169458.1281
2009-08-07 11:10:00,17.07,17.08,17.06,17.06,165517.24137931035,9.3632,9.3687,9.3578,9.3578,165517.2414
2009-08-07 11:15:00,17.06,17.06,17.04,17.06,131143.95183360702,9.3578,9.3578,9.3468,9.3578,131143.9518
2009-08-07 11:20:00,17.05,17.09,17.05,17.09,95457.03338806788,9.3523,9.3742,9.3523,9.3742,95457.0334
2009-08-07 11:25:00,17.09,17.11,17.08,17.1,112315.2709359606,9.3742,9.3852,9.3687,9.3797,112315.2709
2009-08-07 11:30:00,17.1,17.11,17.07,17.09,181061.85002736727,9.3797,9.3852,9.3632,9.3742,181061.85
2009-08-07 11:35:00,17.09,17.16,17.09,17.13,154351.39573070608,9.3742,9.4126,9.3742,9.3962,154351.3957
2009-08-07 11:40:00,17.13,17.13,17.09,17.1,84181.71866447729,9.3962,9.3962,9.3742,9.3797,84181.7187
2009-08-07 11:45:00,17.11,17.12,17.08,17.09,86590.03831417624,9.3852,9.3907,9.3687,9.3742,86590.0383
2009-08-07 11:50:00,17.08,17.1,17.08,17.09,73563.2183908046,9.3687,9.3797,9.3687,9.3742,73563.2184
2009-08-07 11:55:00,17.09,17.13,17.09,17.11,57580.73344280241,9.3742,9.3962,9.3742,9.3852,57580.7334
2009-08-07 12:00:00,17.11,17.13,17.1,17.13,74329.50191570881,9.3852,9.3962,9.3797,9.3962,74329.5019
2009-08-07 12:05:00,17.13,17.13,17.1,17.1,110782.70388615216,9.3962,9.3962,9.3797,9.3797,110782.7039
2009-08-07 12:10:00,17.1,17.11,17.06,17.07,97646.4148877942,9.3797,9.3852,9.3578,9.3632,97646.4149
2009-08-07 12:15:00,17.06,17.07,17.05,17.06,225506.2944718117,9.3578,9.3632,9.3523,9.3578,225506.2945
2009-08-07 12:20:00,17.07,17.07,17.06,17.06,47837.985769020255,9.3632,9.3632,9.3578,9.3578,47837.9858
2009-08-07 12:25:00,17.06,17.07,17.03,17.07,183798.5769020252,9.3578,9.3632,9.3413,9.3632,183798.5769
2009-08-07 12:30:00,17.06,17.08,17.06,17.07,43787.62999452655,9.3578,9.3687,9.3578,9.3632,43787.63
2009-08-07 12:35:00,17.07,17.08,17.07,17.07,20580.18609742748,9.3632,9.3687,9.3632,9.3632,20580.1861
2009-08-07 12:40:00,17.07,17.09,17.07,17.08,189490.96880131363,9.3632,9.3742,9.3632,9.3687,189490.9688
2009-08-07 12:45:00,17.08,17.09,17.07,17.08,259989.0530925014,9.3687,9.3742,9.3632,9.3687,259989.0531
2009-08-07 12:50:00,17.09,17.1,17.08,17.1,48494.80021893815,9.3742,9.3797,9.3687,9.3797,48494.8002
2009-08-07 12:55:00,17.09,17.09,17.08,17.08,84729.06403940887,9.3742,9.3742,9.3687,9.3687,84729.064
2009-08-07 13:00:00,17.08,17.1,17.07,17.08,134428.0240831965,9.3687,9.3797,9.3632,9.3687,134428.0241
2009-08-07 13:05:00,17.09,17.09,17.08,17.08,49370.552818828684,9.3742,9.3742,9.3687,9.3687,49370.5528
2009-08-07 13:10:00,17.08,17.11,17.08,17.1,170443.34975369458,9.3687,9.3852,9.3687,9.3797,170443.3498
2009-08-07 13:15:00,17.1,17.11,17.09,17.11,148987.4110563766,9.3797,9.3852,9.3742,9.3852,148987.4111
2009-08-07 13:20:00,17.11,17.13,17.09,17.1,141762.4521072797,9.3852,9.3962,9.3742,9.3797,141762.4521
2009-08-07 13:25:00,17.1,17.15,17.09,17.13,275095.78544061305,9.3797,9.4071,9.3742,9.3962,275095.7854
2009-08-07 13:30:00,17.13,17.14,17.11,17.11,82539.68253968254,9.3962,9.4016,9.3852,9.3852,82539.6825
2009-08-07 13:35:00,17.12,17.13,17.12,17.13,56814.44991789819,9.3907,9.3962,9.3907,9.3962,56814.4499
2009-08-07 13:40:00,17.13,17.13,17.1,17.11,76628.35249042146,9.3962,9.3962,9.3797,9.3852,76628.3525
2009-08-07 13:45:00,17.1,17.12,17.1,17.1,74986.31636562671,9.3797,9.3907,9.3797,9.3797,74986.3164
2009-08-07 13:50:00,17.1,17.11,17.08,17.11,77504.10509031199,9.3797,9.3852,9.3687,9.3852,77504.1051
2009-08-07 13:55:00,17.11,17.11,17.09,17.11,41926.65571975917,9.3852,9.3852,9.3742,9.3852,41926.6557
2009-08-07 14:00:00,17.11,17.12,17.11,17.12,62178.4345922277,9.3852,9.3907,9.3852,9.3907,62178.4346
2009-08-07 14:05:00,17.12,17.12,17.11,17.12,34044.88232074439,9.3907,9.3907,9.3852,9.3907,34044.8823
2009-08-07 14:10:00,17.11,17.12,17.08,17.08,122167.48768472909,9.3852,9.3907,9.3687,9.3687,122167.4877
2009-08-07 14:15:00,17.08,17.09,17.07,17.07,728954.5703338807,9.3687,9.3742,9.3632,9.3632,728954.5703
2009-08-07 14:20:00,17.08,17.09,17.07,17.07,244334.9753694581,9.3687,9.3742,9.3632,9.3632,244334.9754
2009-08-07 14:25:00,17.07,17.07,17.06,17.06,94581.28078817736,9.3632,9.3632,9.3578,9.3578,94581.2808
2009-08-07 14:30:00,17.06,17.07,17.04,17.06,230322.93377120965,9.3578,9.3632,9.3468,9.3578,230322.9338
2009-08-07 14:35:00,17.06,17.06,17.05,17.06,37876.29994526546,9.3578,9.3578,9.3523,9.3578,37876.2999
2009-08-07 14:40:00,17.06,17.06,17.02,17.03,163765.73617952928,9.3578,9.3578,9.3358,9.3413,163765.7362
2009-08-07 14:45:00,17.03,17.03,17.0,17.02,180623.973727422,9.3413,9.3413,9.3248,9.3358,180623.9737
2009-08-07 14:50:00,17.02,17.03,17.01,17.02,72468.52764094144,9.3358,9.3413,9.3303,9.3358,72468.5276
2009-08-07 14:55:00,17.03,17.04,17.01,17.01,85604.8166392994,9.3413,9.3468,9.3303,9.3303,85604.8166
2009-08-07 15:00:00,17.01,17.02,17.0,17.01,179529.28297755885,9.3303,9.3358,9.3248,9.3303,179529.283
2009-08-07 15:05:00,17.0,17.01,16.98,16.98,131472.35905856595,9.3248,9.3303,9.3139,9.3139,131472.3591
2009-08-07 15:10:00,16.98,16.99,16.95,16.95,105090.31198686371,9.3139,9.3194,9.2974,9.2974,105090.312
2009-08-07 15:15:00,16.95,16.96,16.93,16.94,112424.74001094692,9.2974,9.3029,9.2864,9.2919,112424.74
2009-08-07 15:20:00,16.95,16.95,16.9,16.91,107608.100711549,9.2974,9.2974,9.27,9.2755,107608.1007
2009-08-07 15:25:00,16.9,16.93,16.9,16.93,195292.8297755884,9.27,9.2864,9.27,9.2864,195292.8298
2009-08-07 15:30:00,16.92,16.95,16.91,16.95,345703.3388067871,9.281,9.2974,9.2755,9.2974,345703.3388
2009-08-07 15:35:00,16.95,16.98,16.94,16.96,347564.3130815545,9.2974,9.3139,9.2919,9.3029,347564.3131
2009-08-07 15:40:00,16.96,16.98,16.95,16.96,362561.5763546798,9.3029,9.3139,9.2974,9.3029,362561.5764
2009-08-07 15:45:00,16.96,16.96,16.91,16.93,318445.5391351943,9.3029,9.3029,9.2755,9.2864,318445.5391
2009-08-07 15:50:00,16.92,16.96,16.92,16.95,379310.3448275862,9.281,9.3029,9.281,9.2974,379310.3448
2009-08-07 15:55:00,16.96,16.96,16.91,16.93,546798.0295566503,9.3029,9.3029,9.2755,9.2864,546798.0296
2009-08-10 09:30:00,16.69,16.76,16.61,16.72,182047.0717022441,9.229,9.2677,9.1847,9.2455,182047.0717
2009-08-10 09:35:00,16.73,16.93,16.7,16.88,259770.1149425288,9.2511,9.3617,9.2345,9.334,259770.1149
2009-08-10 09:40:00,16.88,16.91,16.82,16.82,71702.24411603723,9.334,9.3506,9.3008,9.3008,71702.2441
2009-08-10 09:45:00,16.81,16.85,16.8,16.82,69841.26984126984,9.2953,9.3174,9.2898,9.3008,69841.2698
2009-08-10 09:50:00,16.82,16.83,16.76,16.78,210180.62397372743,9.3008,9.3064,9.2677,9.2787,210180.624
2009-08-10 09:55:00,16.79,16.8,16.78,16.79,145703.3388067871,9.2842,9.2898,9.2787,9.2842,145703.3388
2009-08-10 10:00:00,16.78,16.79,16.71,16.74,260317.46031746035,9.2787,9.2842,9.24,9.2566,260317.4603
2009-08-10 10:05:00,16.74,16.8,16.74,16.79,185440.61302681992,9.2566,9.2898,9.2566,9.2842,185440.613
2009-08-10 10:10:00,16.79,16.91,16.79,16.9,178325.12315270936,9.2842,9.3506,9.2842,9.3451,178325.1232
2009-08-10 10:15:00,16.89,16.9,16.84,16.85,87794.19813902573,9.3395,9.3451,9.3119,9.3174,87794.1981
2009-08-10 10:20:00,16.85,16.89,16.82,16.88,107717.56978653531,9.3174,9.3395,9.3008,9.334,107717.5698
2009-08-10 10:25:00,16.87,16.88,16.8,16.82,68199.2337164751,9.3285,9.334,9.2898,9.3008,68199.2337
2009-08-10 10:30:00,16.82,16.82,16.75,16.78,192227.6956759716,9.3008,9.3008,9.2621,9.2787,192227.6957
2009-08-10 10:35:00,16.78,16.83,16.76,16.83,101368.36343732895,9.2787,9.3064,9.2677,9.3064,101368.3634
2009-08-10 10:40:00,16.84,16.84,16.8,16.84,140120.41598248496,9.3119,9.3119,9.2898,9.3119,140120.416
2009-08-10 10:45:00,16.84,16.84,16.81,16.81,120963.3278598796,9.3119,9.3119,9.2953,9.2953,120963.3279
2009-08-10 10:50:00,16.82,16.84,16.81,16.83,150738.91625615765,9.3008,9.3119,9.2953,9.3064,150738.9163
2009-08-10 10:55:00,16.83,16.84,16.82,16.83,63929.93979200876,9.3064,9.3119,9.3008,9.3064,63929.9398
2009-08-10 11:00:00,16.83,16.84,16.81,16.83,98303.2293377121,9.3064,9.3119,9.2953,9.3064,98303.2293
2009-08-10 11:05:00,16.82,16.83,16.79,16.79,96551.72413793104,9.3008,9.3064,9.2842,9.2842,96551.7241
2009-08-10 11:10:00,16.79,16.83,16.78,16.79,137931.03448275864,9.2842,9.3064,9.2787,9.2842,137931.0345
2009-08-10 11:15:00,16.78,16.8,16.77,16.8,64039.40886699508,9.2787,9.2898,9.2732,9.2898,64039.4089
2009-08-10 11:20:00,16.79,16.81,16.79,16.81,137493.15818281335,9.2842,9.2953,9.2842,9.2953,137493.1582
2009-08-10 11:25:00,16.81,16.81,16.77,16.78,136070.06020799125,9.2953,9.2953,9.2732,9.2787,136070.0602
2009-08-10 11:30:00,16.78,16.8,16.78,16.79,103010.3995621237,9.2787,9.2898,9.2787,9.2842,103010.3996
2009-08-10 11:35:00,16.78,16.82,16.78,16.82,99945.26546250684,9.2787,9.3008,9.2787,9.3008,99945.2655
2009-08-10 11:40:00,16.82,16.83,16.82,16.82,73891.62561576355,9.3008,9.3064,9.3008,9.3008,73891.6256
2009-08-10 11:45:00,16.82,16.83,16.76,16.76,64367.81609195402,9.3008,9.3064,9.2677,9.2677,64367.8161
2009-08-10 11:50:00,16.76,16.77,16.74,16.75,62068.96551724138,9.2677,9.2732,9.2566,9.2621,62068.9655
2009-08-10 11:55:00,16.74,16.75,16.74,16.75,45429.66611932129,9.2566,9.2621,9.2566,9.2621,45429.6661
2009-08-10 12:00:00,16.74,16.79,16.74,16.79,111439.51833607006,9.2566,9.2842,9.2566,9.2842,111439.5183
2009-08-10 12:05:00,16.79,16.82,16.79,16.81,56267.10454296661,9.2842,9.3008,9.2842,9.2953,56267.1045
2009-08-10 12:10:00,16.81,16.82,16.76,16.76,57471.2643678161,9.2953,9.3008,9.2677,9.2677,57471.2644
2009-08-10 12:15:00,16.77,16.77,16.76,16.76,26929.39244663383,9.2732,9.2732,9.2677,9.2677,26929.3924
2009-08-10 12:20:00,16.76,16.79,16.76,16.79,33825.94417077176,9.2677,9.2842,9.2677,9.2842,33825.9442
2009-08-10 12:25:00,16.79,16.81,16.76,16.76,124028.46195949645,9.2842,9.2953,9.2677,9.2677,124028.462
2009-08-10 12:30:00,16.76,16.78,16.74,16.78,96989.6004378763,9.2677,9.2787,9.2566,9.2787,96989.6004
2009-08-10 12:35:00,16.77,16.8,16.75,16.79,99069.51286261632,9.2732,9.2898,9.2621,9.2842,99069.5129
2009-08-10 12:40:00,16.79,16.8,16.77,16.77,136836.34373289548,9.2842,9.2898,9.2732,9.2732,136836.3437
2009-08-10 12:45:00,16.77,16.79,16.75,16.78,110892.17296113848,9.2732,9.2842,9.2621,9.2787,110892.173
2009-08-10 12:50:00,16.79,16.83,16.78,16.82,115161.46688560482,9.2842,9.3064,9.2787,9.3008,115161.4669
2009-08-10 12:55:00,16.81,16.81,16.79,16.81,55391.351943076086,9.2953,9.2953,9.2842,9.2953,55391.3519
2009-08-10 13:00:00,16.8,16.81,16.8,16.8,41488.7794198139,9.2898,9.2953,9.2898,9.2898,41488.7794
2009-08-10 13:05:00,16.8,16.81,16.76,16.76,37219.485495347566,9.2898,9.2953,9.2677,9.2677,37219.4855
2009-08-10 13:10:00,16.76,16.8,16.76,16.78,58894.36234263821,9.2677,9.2898,9.2677,9.2787,58894.3623
2009-08-10 13:15:00,16.79,16.79,16.77,16.77,61083.743842364536,9.2842,9.2842,9.2732,9.2732,61083.7438
2009-08-10 13:20:00,16.77,16.8,16.77,16.79,106841.81718664478,9.2732,9.2898,9.2732,9.2842,106841.8172
2009-08-10 13:25:00,16.79,16.81,16.78,16.8,128626.16310892174,9.2842,9.2953,9.2787,9.2898,128626.1631
2009-08-10 13:30:00,16.8,16.83,16.79,16.83,94690.74986316366,9.2898,9.3064,9.2842,9.3064,94690.7499
2009-08-10 13:35:00,16.83,16.84,16.82,16.83,60755.33661740559,9.3064,9.3119,9.3008,9.3064,60755.3366
2009-08-10 13:40:00,16.82,16.84,16.82,16.84,60974.27476737822,9.3008,9.3119,9.3008,9.3119,60974.2748
2009-08-10 13:45:00,16.83,16.84,16.82,16.82,66776.13574165298,9.3064,9.3119,9.3008,9.3008,66776.1357
2009-08-10 13:50:00,16.83,16.83,16.82,16.82,19704.433497536946,9.3064,9.3064,9.3008,9.3008,19704.4335
2009-08-10 13:55:00,16.82,16.83,16.82,16.82,39299.39792008758,9.3008,9.3064,9.3008,9.3008,39299.3979
2009-08-10 14:00:00,16.82,16.83,16.8,16.8,36124.7947454844,9.3008,9.3064,9.2898,9.2898,36124.7947
2009-08-10 14:05:00,16.8,16.84,16.8,16.84,93048.71373836893,9.2898,9.3119,9.2898,9.3119,93048.7137
2009-08-10 14:10:00,16.83,16.84,16.79,16.8,51450.465243568695,9.3064,9.3119,9.2842,9.2898,51450.4652
2009-08-10 14:15:00,16.8,16.81,16.79,16.8,73563.2183908046,9.2898,9.2953,9.2842,9.2898,73563.2184
2009-08-10 14:20:00,16.81,16.83,16.8,16.81,73015.87301587302,9.2953,9.3064,9.2898,9.2953,73015.873
2009-08-10 14:25:00,16.81,16.84,16.8,16.84,71921.18226600986,9.2953,9.3119,9.2898,9.3119,71921.1823
2009-08-10 14:30:00,16.84,16.84,16.83,16.84,39846.74329501916,9.3119,9.3119,9.3064,9.3119,39846.7433
2009-08-10 14:35:00,16.83,16.84,16.83,16.84,23316.912972085385,9.3064,9.3119,9.3064,9.3119,23316.913
2009-08-10 14:40:00,16.83,16.84,16.83,16.83,28680.897646414887,9.3064,9.3119,9.3064,9.3064,28680.8976
2009-08-10 14:45:00,16.83,16.84,16.82,16.82,61740.55829228243,9.3064,9.3119,9.3008,9.3008,61740.5583
2009-08-10 14:50:00,16.82,16.83,16.8,16.82,94033.93541324577,9.3008,9.3064,9.2898,9.3008,94033.9354
2009-08-10 14:55:00,16.82,16.84,16.81,16.83,79255.61029009306,9.3008,9.3119,9.2953,9.3064,79255.6103
2009-08-10 15:00:00,16.84,16.86,16.83,16.85,188615.2162014231,9.3119,9.323,9.3064,9.3174,188615.2162
2009-08-10 15:05:00,16.86,16.88,16.85,16.88,78160.9195402299,9.323,9.334,9.3174,9.334,78160.9195
2009-08-10 15:10:00,16.88,16.88,16.87,16.87,35249.04214559387,9.334,9.334,9.3285,9.3285,35249.0421
2009-08-10 15:15:00,16.88,16.88,16.87,16.88,43897.099069512864,9.334,9.334,9.3285,9.334,43897.0991
2009-08-10 15:20:00,16.88,16.94,16.87,16.94,188724.6852764094,9.334,9.3672,9.3285,9.3672,188724.6853
2009-08-10 15:25:00,16.93,16.94,16.91,16.91,118664.47728516694,9.3617,9.3672,9.3506,9.3506,118664.4773
2009-08-10 15:30:00,16.91,16.91,16.88,16.89,135084.8385331144,9.3506,9.3506,9.334,9.3395,135084.8385
2009-08-10 15:35:00,16.89,16.91,16.87,16.91,140448.8232074439,9.3395,9.3506,9.3285,9.3506,140448.8232
2009-08-10 15:40:00,16.9,16.94,16.87,16.94,152928.29775588398,9.3451,9.3672,9.3285,9.3672,152928.2978
2009-08-10 15:45:00,16.94,16.96,16.93,16.96,161576.35467980296,9.3672,9.3783,9.3617,9.3783,161576.3547
2009-08-10 15:50:00,16.96,16.96,16.92,16.93,280350.3010399562,9.3783,9.3783,9.3561,9.3617,280350.301
2009-08-10 15:55:00,16.93,16.94,16.88,16.94,626819.9233716475,9.3617,9.3672,9.334,9.3672,626819.9234
2009-08-11 09:30:00,16.82,16.88,16.72,16.81,201204.15982484948,9.3008,9.334,9.2455,9.2953,201204.1598
2009-08-11 09:35:00,16.81,16.84,16.75,16.78,115051.9978106185,9.2953,9.3119,9.2621,9.2787,115051.9978
2009-08-11 09:40:00,16.79,16.84,16.76,16.84,181499.72632731253,9.2842,9.3119,9.2677,9.3119,181499.7263
2009-08-11 09:45:00,16.84,16.84,16.75,16.81,156102.90093048714,9.3119,9.3119,9.2621,9.2953,156102.9009
2009-08-11 09:50:00,16.8,16.81,16.77,16.8,208538.5878489327,9.2898,9.2953,9.2732,9.2898,208538.5878
2009-08-11 09:55:00,16.8,16.84,16.78,16.82,162780.51450465244,9.2898,9.3119,9.2787,9.3008,162780.5145
2009-08-11 10:00:00,16.82,16.83,16.79,16.8,114942.5287356322,9.3008,9.3064,9.2842,9.2898,114942.5287
2009-08-11 10:05:00,16.79,16.8,16.76,16.79,138368.9107827039,9.2842,9.2898,9.2677,9.2842,138368.9108
2009-08-11 10:10:00,16.78,16.84,16.78,16.83,107060.7553366174,9.2787,9.3119,9.2787,9.3064,107060.7553
2009-08-11 10:15:00,16.83,16.85,16.82,16.84,78270.3886152162,9.3064,9.3174,9.3008,9.3119,78270.3886
2009-08-11 10:20:00,16.84,16.84,16.77,16.78,107170.22441160372,9.3119,9.3119,9.2732,9.2787,107170.2244
2009-08-11 10:25:00,16.77,16.78,16.74,16.74,134537.49315818283,9.2732,9.2787,9.2566,9.2566,134537.4932
2009-08-11 10:30:00,16.74,16.78,16.74,16.78,120306.51340996168,9.2566,9.2787,9.2566,9.2787,120306.5134
2009-08-11 10:35:00,16.78,16.79,16.73,16.74,97646.4148877942,9.2787,9.2842,9.2511,9.2566,97646.4149
2009-08-11 10:40:00,16.73,16.74,16.73,16.74,51559.93431855501,9.2511,9.2566,9.2511,9.2566,51559.9343
2009-08-11 10:45:00,16.74,16.77,16.74,16.77,79146.14121510673,9.2566,9.2732,9.2566,9.2732,79146.1412
2009-08-11 10:50:00,16.77,16.81,16.76,16.76,52654.62506841817,9.2732,9.2953,9.2677,9.2677,52654.6251
2009-08-11 10:55:00,16.76,16.8,16.75,16.78,87794.19813902573,9.2677,9.2898,9.2621,9.2787,87794.1981
2009-08-11 11:00:00,16.78,16.81,16.76,16.76,136179.52928297757,9.2787,9.2953,9.2677,9.2677,136179.5293
2009-08-11 11:05:00,16.77,16.77,16.73,16.74,145155.99343185552,9.2732,9.2732,9.2511,9.2566,145155.9934
2009-08-11 11:10:00,16.74,16.75,16.7,16.7,67870.82649151616,9.2566,9.2621,9.2345,9.2345,67870.8265
2009-08-11 11:15:00,16.7,16.72,16.67,16.67,82211.27531472359,9.2345,9.2455,9.2179,9.2179,82211.2753
2009-08-11 11:20:00,16.67,16.69,16.63,16.65,72796.93486590039,9.2179,9.229,9.1958,9.2068,72796.9349
2009-08-11 11:25:00,16.65,16.67,16.63,16.67,67761.35741652983,9.2068,9.2179,9.1958,9.2179,67761.3574
2009-08-11 11:30:00,16.67,16.69,16.65,16.67,117241.37931034484,9.2179,9.229,9.2068,9.2179,117241.3793
2009-08-11 11:35:00,16.67,16.68,16.65,16.65,59551.17679255611,9.2179,9.2234,9.2068,9.2068,59551.1768
2009-08-11 11:40:00,16.65,16.67,16.65,16.65,115599.34318555008,9.2068,9.2179,9.2068,9.2068,115599.3432
2009-08-11 11:45:00,16.65,16.66,16.63,16.63,68856.048166393,9.2068,9.2124,9.1958,9.1958,68856.0482
2009-08-11 11:50:00,16.63,16.63,16.62,16.62,52873.56321839081,9.1958,9.1958,9.1902,9.1902,52873.5632
2009-08-11 11:55:00,16.62,16.63,16.62,16.63,80350.30103995622,9.1902,9.1958,9.1902,9.1958,80350.301
2009-08-11 12:00:00,16.63,16.63,16.6,16.6,71264.36781609195,9.1958,9.1958,9.1792,9.1792,71264.3678
2009-08-11 12:05:00,16.6,16.61,16.59,16.6,112534.20908593322,9.1792,9.1847,9.1737,9.1792,112534.2091
2009-08-11 12:10:00,16.6,16.61,16.58,16.59,105418.71921182268,9.1792,9.1847,9.1681,9.1737,105418.7192
2009-08-11 12:15:00,16.6,16.62,16.59,16.62,39737.27422003284,9.1792,9.1902,9.1737,9.1902,39737.2742
2009-08-11 12:20:00,16.61,16.62,16.59,16.59,46305.41871921183,9.1847,9.1902,9.1737,9.1737,46305.4187
2009-08-11 12:25:00,16.59,16.6,16.58,16.58,39846.74329501916,9.1737,9.1792,9.1681,9.1681,39846.7433
2009-08-11 12:30:00,16.58,16.6,16.58,16.58,71154.89874110564,9.1681,9.1792,9.1681,9.1681,71154.8987
2009-08-11 12:35:00,16.58,16.59,16.56,16.57,63492.06349206349,9.1681,9.1737,9.1571,9.1626,63492.0635
2009-08-11 12:40:00,16.56,16.58,16.55,16.56,89326.76518883416,9.1571,9.1681,9.1515,9.1571,89326.7652
2009-08-11 12:45:00,16.55,16.56,16.53,16.53,29556.65024630542,9.1515,9.1571,9.1405,9.1405,29556.6502
2009-08-11 12:50:00,16.53,16.53,16.51,16.53,125451.55993431856,9.1405,9.1405,9.1294,9.1405,125451.5599
2009-08-11 12:55:00,16.52,16.52,16.48,16.49,52654.62506841817,9.1349,9.1349,9.1128,9.1184,52654.6251
2009-08-11 13:00:00,16.48,16.49,16.46,16.46,97646.4148877942,9.1128,9.1184,9.1018,9.1018,97646.4149
2009-08-11 13:05:00,16.46,16.5,16.46,16.49,71045.42966611932,9.1018,9.1239,9.1018,9.1184,71045.4297
2009-08-11 13:10:00,16.49,16.49,16.44,16.44,109250.13683634374,9.1184,9.1184,9.0907,9.0907,109250.1368
2009-08-11 13:15:00,16.45,16.5,16.44,16.47,101149.42528735632,9.0962,9.1239,9.0907,9.1073,101149.4253
2009-08-11 13:20:00,16.47,16.52,16.47,16.48,48604.26929392447,9.1073,9.1349,9.1073,9.1128,48604.2693
2009-08-11 13:25:00,16.48,16.49,16.45,16.45,84948.0021893815,9.1128,9.1184,9.0962,9.0962,84948.0022
2009-08-11 13:30:00,16.46,16.49,16.45,16.48,60974.27476737822,9.1018,9.1184,9.0962,9.1128,60974.2748
2009-08-11 13:35:00,16.48,16.48,16.45,16.45,31964.96989600438,9.1128,9.1128,9.0962,9.0962,31964.9699
2009-08-11 13:40:00,16.44,16.46,16.44,16.45,113847.83798576905,9.0907,9.1018,9.0907,9.0962,113847.838
2009-08-11 13:45:00,16.44,16.48,16.44,16.47,92282.4302134647,9.0907,9.1128,9.0907,9.1073,92282.4302
2009-08-11 13:50:00,16.47,16.49,16.46,16.49,104324.0284619595,9.1073,9.1184,9.1018,9.1184,104324.0285
2009-08-11 13:55:00,16.48,16.48,16.46,16.46,50246.30541871922,9.1128,9.1128,9.1018,9.1018,50246.3054
2009-08-11 14:00:00,16.46,16.49,16.46,16.48,43897.099069512864,9.1018,9.1184,9.1018,9.1128,43897.0991
2009-08-11 14:05:00,16.47,16.53,16.47,16.52,97427.47673782158,9.1073,9.1405,9.1073,9.1349,97427.4767
2009-08-11 14:10:00,16.53,16.59,16.51,16.58,259989.0530925014,9.1405,9.1737,9.1294,9.1681,259989.0531
2009-08-11 14:15:00,16.59,16.6,16.56,16.56,59551.17679255611,9.1737,9.1792,9.1571,9.1571,59551.1768
2009-08-11 14:20:00,16.56,16.58,16.55,16.55,39846.74329501916,9.1571,9.1681,9.1515,9.1515,39846.7433
2009-08-11 14:25:00,16.55,16.58,16.53,16.53,67323.48111658456,9.1515,9.1681,9.1405,9.1405,67323.4811
2009-08-11 14:30:00,16.53,16.54,16.53,16.53,143295.01915708813,9.1405,9.146,9.1405,9.1405,143295.0192
2009-08-11 14:35:00,16.53,16.56,16.52,16.54,348877.9419813903,9.1405,9.1571,9.1349,9.146,348877.942
2009-08-11 14:40:00,16.54,16.58,16.54,16.57,133333.33333333334,9.146,9.1681,9.146,9.1626,133333.3333
2009-08-11 14:45:00,16.57,16.62,16.56,16.61,301477.8325123153,9.1626,9.1902,9.1571,9.1847,301477.8325
2009-08-11 14:50:00,16.61,16.65,16.61,16.64,183360.70060207992,9.1847,9.2068,9.1847,9.2013,183360.7006
2009-08-11 14:55:00,16.65,16.67,16.63,16.66,151943.0760810071,9.2068,9.2179,9.1958,9.2124,151943.0761
2009-08-11 15:00:00,16.66,16.69,16.65,16.68,134428.0240831965,9.2124,9.229,9.2068,9.2234,134428.0241
2009-08-11 15:05:00,16.68,16.7,16.63,16.63,158839.62780514505,9.2234,9.2345,9.1958,9.1958,158839.6278
2009-08-11 15:10:00,16.64,16.64,16.62,16.63,145484.40065681445,9.2013,9.2013,9.1902,9.1958,145484.4007
2009-08-11 15:15:00,16.63,16.63,16.63,16.63,36234.26382047072,9.1958,9.1958,9.1958,9.1958,36234.2638
2009-08-11 15:20:00,16.63,16.63,16.61,16.63,118773.94636015326,9.1958,9.1958,9.1847,9.1958,118773.9464
2009-08-11 15:25:00,16.63,16.64,16.62,16.62,107389.16256157636,9.1958,9.2013,9.1902,9.1902,107389.1626
2009-08-11 15:30:00,16.62,16.63,16.62,16.62,98303.2293377121,9.1902,9.1958,9.1902,9.1902,98303.2293
2009-08-11 15:35:00,16.62,16.64,16.62,16.63,191351.94307608105,9.1902,9.2013,9.1902,9.1958,191351.9431
2009-08-11 15:40:00,16.64,16.68,16.63,16.67,217733.99014778325,9.2013,9.2234,9.1958,9.2179,217733.9901
2009-08-11 15:45:00,16.66,16.67,16.65,16.66,160372.19485495347,9.2124,9.2179,9.2068,9.2124,160372.1949
2009-08-11 15:50:00,16.65,16.66,16.63,16.63,323152.7093596059,9.2068,9.2124,9.1958,9.1958,323152.7094
2009-08-11 15:55:00,16.63,16.63,16.61,16.63,393103.4482758621,9.1958,9.1958,9.1847,9.1958,393103.4483
2009-08-12 09:30:00,16.62,16.7,16.42,16.68,262835.2490421456,9.1902,9.2345,9.0797,9.2234,262835.249
2009-08-12 09:35:00,16.67,16.76,16.65,16.65,83853.31143951834,9.2179,9.2677,9.2068,9.2068,83853.3114
2009-08-12 09:40:00,16.65,16.67,16.63,16.63,117898.19376026271,9.2068,9.2179,9.1958,9.1958,117898.1938
2009-08-12 09:45:00,16.63,16.64,16.56,16.56,136179.52928297757,9.1958,9.2013,9.1571,9.1571,136179.5293
2009-08-12 09:50:00,16.57,16.68,16.56,16.66,99945.26546250684,9.1626,9.2234,9.1571,9.2124,99945.2655
2009-08-12 09:55:00,16.66,16.67,16.63,16.63,56157.6354679803,9.2124,9.2179,9.1958,9.1958,56157.6355
2009-08-12 10:00:00,16.63,16.71,16.63,16.68,113300.49261083743,9.1958,9.24,9.1958,9.2234,113300.4926
2009-08-12 10:05:00,16.67,16.73,16.67,16.72,79912.42474001095,9.2179,9.2511,9.2179,9.2455,79912.4247
2009-08-12 10:10:00,16.72,16.76,16.71,16.74,84838.53311439519,9.2455,9.2677,9.24,9.2566,84838.5331
2009-08-12 10:15:00,16.74,16.76,16.73,16.73,82211.27531472359,9.2566,9.2677,9.2511,9.2511,82211.2753
2009-08-12 10:20:00,16.74,16.74,16.7,16.72,73015.87301587302,9.2566,9.2566,9.2345,9.2455,73015.873
2009-08-12 10:25:00,16.72,16.72,16.67,16.69,86480.56923918994,9.2455,9.2455,9.2179,9.229,86480.5692
2009-08-12 10:30:00,16.69,16.71,16.61,16.67,303995.62123700057,9.229,9.24,9.1847,9.2179,303995.6212
2009-08-12 10:35:00,16.67,16.68,16.62,16.63,109031.1986863711,9.2179,9.2234,9.1902,9.1958,109031.1987
2009-08-12 10:40:00,16.63,16.64,16.57,16.58,118883.41543513958,9.1958,9.2013,9.1626,9.1681,118883.4154
2009-08-12 10:45:00,16.58,16.63,16.58,16.62,83634.3732895457,9.1681,9.1958,9.1681,9.1902,83634.3733
2009-08-12 10:50:00,16.62,16.64,16.61,16.61,95894.90968801314,9.1902,9.2013,9.1847,9.1847,95894.9097
2009-08-12 10:55:00,16.61,16.61,16.58,16.58,44006.56814449918,9.1847,9.1847,9.1681,9.1681,44006.5681
2009-08-12 11:00:00,16.59,16.61,16.58,16.61,76190.4761904762,9.1737,9.1847,9.1681,9.1847,76190.4762
2009-08-12 11:05:00,16.61,16.62,16.58,16.61,101696.7706622879,9.1847,9.1902,9.1681,9.1847,101696.7707
2009-08-12 11:10:00,16.61,16.62,16.61,16.61,44116.03721948549,9.1847,9.1902,9.1847,9.1847,44116.0372
2009-08-12 11:15:00,16.62,16.62,16.59,16.59,47181.17131910235,9.1902,9.1902,9.1737,9.1737,47181.1713
2009-08-12 11:20:00,16.6,16.6,16.59,16.6,18281.335522714835,9.1792,9.1792,9.1737,9.1792,18281.3355
2009-08-12 11:25:00,16.59,16.6,16.58,16.58,52435.68691844554,9.1737,9.1792,9.1681,9.1681,52435.6869
2009-08-12 11:30:00,16.58,16.59,16.58,16.58,49589.490968801314,9.1681,9.1737,9.1681,9.1681,49589.491
2009-08-12 11:35:00,16.58,16.61,16.58,16.59,98193.7602627258,9.1681,9.1847,9.1681,9.1737,98193.7603
2009-08-12 11:40:00,16.59,16.61,16.59,16.6,48604.26929392447,9.1737,9.1847,9.1737,9.1792,48604.2693
2009-08-12 11:45:00,16.6,16.61,16.6,16.61,29775.588396278054,9.1792,9.1847,9.1792,9.1847,29775.5884
2009-08-12 11:50:00,16.61,16.63,16.6,16.62,75971.53804050355,9.1847,9.1958,9.1792,9.1902,75971.538
2009-08-12 11:55:00,16.62,16.63,16.62,16.62,13683.634373289546,9.1902,9.1958,9.1902,9.1902,13683.6344
2009-08-12 12:00:00,16.63,16.63,16.62,16.62,148549.53475643133,9.1958,9.1958,9.1902,9.1902,148549.5348
2009-08-12 12:05:00,16.62,16.63,16.62,16.62,117898.19376026271,9.1902,9.1958,9.1902,9.1902,117898.1938
2009-08-12 12:10:00,16.62,16.62,16.59,16.6,30322.933771209635,9.1902,9.1902,9.1737,9.1792,30322.9338
2009-08-12 12:15:00,16.6,16.61,16.56,16.56,102244.11603721949,9.1792,9.1847,9.1571,9.1571,102244.116
2009-08-12 12:20:00,16.55,16.56,16.53,16.55,88122.60536398468,9.1515,9.1571,9.1405,9.1515,88122.6054
2009-08-12 12:25:00,16.56,16.58,16.55,16.58,54734.53749315818,9.1571,9.1681,9.1515,9.1681,54734.5375
2009-08-12 12:30:00,16.57,16.58,16.56,16.56,33935.41324575808,9.1626,9.1681,9.1571,9.1571,33935.4132
2009-08-12 12:35:00,16.57,16.59,16.55,16.59,137164.7509578544,9.1626,9.1737,9.1515,9.1737,137164.751
2009-08-12 12:40:00,16.59,16.59,16.58,16.59,90311.986863711,9.1737,9.1737,9.1681,9.1737,90311.9869
2009-08-12 12:45:00,16.59,16.61,16.58,16.6,55391.351943076086,9.1737,9.1847,9.1681,9.1792,55391.3519
2009-08-12 12:50:00,16.61,16.62,16.58,16.61,246086.4805692392,9.1847,9.1902,9.1681,9.1847,246086.4806
2009-08-12 12:55:00,16.6,16.61,16.54,16.56,132019.70443349754,9.1792,9.1847,9.146,9.1571,132019.7044
2009-08-12 13:00:00,16.56,16.57,16.54,16.56,51559.93431855501,9.1571,9.1626,9.146,9.1571,51559.9343
2009-08-12 13:05:00,16.56,16.56,16.55,16.56,89107.82703886152,9.1571,9.1571,9.1515,9.1571,89107.827
2009-08-12 13:10:00,16.55,16.56,16.55,16.55,63273.12534209086,9.1515,9.1571,9.1515,9.1515,63273.1253
2009-08-12 13:15:00,16.56,16.56,16.54,16.56,72468.52764094144,9.1571,9.1571,9.146,9.1571,72468.5276
2009-08-12 13:20:00,16.55,16.56,16.55,16.56,65462.50684181719,9.1515,9.1571,9.1515,9.1571,65462.5068
2009-08-12 13:25:00,16.56,16.58,16.55,16.57,87903.66721401205,9.1571,9.1681,9.1515,9.1626,87903.6672
2009-08-12 13:30:00,16.58,16.61,16.56,16.61,107717.56978653531,9.1681,9.1847,9.1571,9.1847,107717.5698
2009-08-12 13:35:00,16.61,16.61,16.58,16.6,72030.65134099618,9.1847,9.1847,9.1681,9.1792,72030.6513
2009-08-12 13:40:00,16.61,16.61,16.6,16.6,54625.06841817187,9.1847,9.1847,9.1792,9.1792,54625.0684
2009-08-12 13:45:00,16.6,16.6,16.58,16.6,154570.33388067872,9.1792,9.1792,9.1681,9.1792,154570.3339
2009-08-12 13:50:00,16.59,16.6,16.58,16.59,39408.86699507389,9.1737,9.1792,9.1681,9.1737,39408.867
2009-08-12 13:55:00,16.59,16.62,16.59,16.61,55062.944718117134,9.1737,9.1902,9.1737,9.1847,55062.9447
2009-08-12 14:00:00,16.62,16.63,16.59,16.59,38861.52162014231,9.1902,9.1958,9.1737,9.1737,38861.5216
2009-08-12 14:05:00,16.59,16.59,16.58,16.58,136179.52928297757,9.1737,9.1737,9.1681,9.1681,136179.5293
2009-08-12 14:10:00,16.59,16.6,16.58,16.6,51997.81061850028,9.1737,9.1792,9.1681,9.1792,51997.8106
2009-08-12 14:15:00,16.6,16.61,16.55,16.55,289983.57963875204,9.1792,9.1847,9.1515,9.1515,289983.5796
2009-08-12 14:20:00,16.56,16.6,16.55,16.58,189819.3760262726,9.1571,9.1792,9.1515,9.1681,189819.376
2009-08-12 14:25:00,16.58,16.58,16.52,16.52,67104.54296661193,9.1681,9.1681,9.1349,9.1349,67104.543
2009-08-12 14:30:00,16.52,16.53,16.49,16.51,100821.01806239736,9.1349,9.1405,9.1184,9.1294,100821.0181
2009-08-12 14:35:00,16.52,16.52,16.49,16.49,135522.71483305967,9.1349,9.1349,9.1184,9.1184,135522.7148
2009-08-12 14:40:00,16.49,16.5,16.44,16.44,122824.30213464696,9.1184,9.1239,9.0907,9.0907,122824.3021
2009-08-12 14:45:00,16.45,16.53,16.44,16.53,90968.80131362892,9.0962,9.1405,9.0907,9.1405,90968.8013
2009-08-12 14:50:00,16.53,16.59,16.51,16.58,93705.5281882868,9.1405,9.1737,9.1294,9.1681,93705.5282
2009-08-12 14:55:00,16.59,16.59,16.57,16.59,204378.76299945265,9.1737,9.1737,9.1626,9.1737,204378.763
2009-08-12 15:00:00,16.59,16.61,16.57,16.57,211494.25287356324,9.1737,9.1847,9.1626,9.1626,211494.2529
2009-08-12 15:05:00,16.57,16.58,16.56,16.57,86371.10016420361,9.1626,9.1681,9.1571,9.1626,86371.1002
2009-08-12 15:10:00,16.56,16.57,16.55,16.57,112315.2709359606,9.1571,9.1626,9.1515,9.1626,112315.2709
2009-08-12 15:15:00,16.57,16.57,16.56,16.56,51340.99616858238,9.1626,9.1626,9.1571,9.1571,51340.9962
2009-08-12 15:20:00,16.56,16.57,16.55,16.56,113847.83798576905,9.1571,9.1626,9.1515,9.1571,113847.838
2009-08-12 15:25:00,16.56,16.57,16.54,16.57,145374.93158182813,9.1571,9.1626,9.146,9.1626,145374.9316
2009-08-12 15:30:00,16.57,16.57,16.55,16.56,122605.36398467432,9.1626,9.1626,9.1515,9.1571,122605.364
2009-08-12 15:35:00,16.57,16.57,16.56,16.57,192446.63382594413,9.1626,9.1626,9.1571,9.1626,192446.6338
2009-08-12 15:40:00,16.57,16.57,16.52,16.53,309469.0749863164,9.1626,9.1626,9.1349,9.1405,309469.075
2009-08-12 15:45:00,16.53,16.53,16.51,16.52,137164.7509578544,9.1405,9.1405,9.1294,9.1349,137164.751
2009-08-12 15:50:00,16.52,16.52,16.46,16.46,216748.7684729064,9.1349,9.1349,9.1018,9.1018,216748.7685
2009-08-12 15:55:00,16.47,16.51,16.46,16.5,547783.2512315271,9.1073,9.1294,9.1018,9.1239,547783.2512
2009-08-13 09:30:00,16.64,16.69,16.46,16.66,183032.29337712092,9.2013,9.229,9.1018,9.2124,183032.2934
2009-08-13 09:35:00,16.65,16.7,16.57,16.64,149972.63273125343,9.2068,9.2345,9.1626,9.2013,149972.6327
2009-08-13 09:40:00,16.64,16.71,16.58,16.67,147454.84400656816,9.2013,9.24,9.1681,9.2179,147454.844
2009-08-13 09:45:00,16.69,16.74,16.66,16.7,121182.26600985222,9.229,9.2566,9.2124,9.2345,121182.266
2009-08-13 09:50:00,16.71,16.72,16.66,16.68,328735.6321839081,9.24,9.2455,9.2124,9.2234,328735.6322
2009-08-13 09:55:00,16.68,16.69,16.66,16.66,212807.881773399,9.2234,9.229,9.2124,9.2124,212807.8818
2009-08-13 10:00:00,16.66,16.74,16.65,16.73,187958.4017515052,9.2124,9.2566,9.2068,9.2511,187958.4018
2009-08-13 10:05:00,16.73,16.76,16.69,16.69,187958.4017515052,9.2511,9.2677,9.229,9.229,187958.4018
2009-08-13 10:10:00,16.69,16.73,16.65,16.66,333661.7405582923,9.229,9.2511,9.2068,9.2124,333661.7406
2009-08-13 10:15:00,16.66,16.68,16.63,16.64,204816.639299398,9.2124,9.2234,9.1958,9.2013,204816.6393
2009-08-13 10:20:00,16.64,16.65,16.6,16.62,211494.25287356324,9.2013,9.2068,9.1792,9.1902,211494.2529
2009-08-13 10:25:00,16.62,16.68,16.6,16.63,461850.0273672688,9.1902,9.2234,9.1792,9.1958,461850.0274
2009-08-13 10:30:00,16.63,16.65,16.61,16.62,148877.94198139026,9.1958,9.2068,9.1847,9.1902,148877.942
2009-08-13 10:35:00,16.61,16.69,16.59,16.67,206677.6135741653,9.1847,9.229,9.1737,9.2179,206677.6136
2009-08-13 10:40:00,16.67,16.71,16.65,16.65,116912.97208538587,9.2179,9.24,9.2068,9.2068,116912.9721
2009-08-13 10:45:00,16.65,16.66,16.58,16.58,246962.23316912973,9.2068,9.2124,9.1681,9.1681,246962.2332
2009-08-13 10:50:00,16.58,16.62,16.54,16.58,190257.25232621783,9.1681,9.1902,9.146,9.1681,190257.2523
2009-08-13 10:55:00,16.58,16.6,16.58,16.6,117569.78653530378,9.1681,9.1792,9.1681,9.1792,117569.7865
2009-08-13 11:00:00,16.59,16.63,16.56,16.62,252435.6869184456,9.1737,9.1958,9.1571,9.1902,252435.6869
2009-08-13 11:05:00,16.62,16.63,16.59,16.6,141215.10673234813,9.1902,9.1958,9.1737,9.1792,141215.1067
2009-08-13 11:10:00,16.6,16.61,16.56,16.56,204488.23207443897,9.1792,9.1847,9.1571,9.1571,204488.2321
2009-08-13 11:15:00,16.56,16.56,16.53,16.56,121072.79693486592,9.1571,9.1571,9.1405,9.1571,121072.7969
2009-08-13 11:20:00,16.56,16.56,16.53,16.54,75205.25451559934,9.1571,9.1571,9.1405,9.146,75205.2545
2009-08-13 11:25:00,16.53,16.55,16.53,16.53,100711.54898741106,9.1405,9.1515,9.1405,9.1405,100711.549
2009-08-13 11:30:00,16.54,16.56,16.53,16.53,107608.100711549,9.146,9.1571,9.1405,9.1405,107608.1007
2009-08-13 11:35:00,16.54,16.56,16.53,16.55,55281.88286808976,9.146,9.1571,9.1405,9.1515,55281.8829
2009-08-13 11:40:00,16.56,16.59,16.55,16.59,58018.60974274768,9.1571,9.1737,9.1515,9.1737,58018.6097
2009-08-13 11:45:00,16.58,16.62,16.58,16.59,101039.95621237002,9.1681,9.1902,9.1681,9.1737,101039.9562
2009-08-13 11:50:00,16.59,16.63,16.59,16.62,154241.92665571976,9.1737,9.1958,9.1737,9.1902,154241.9267
2009-08-13 11:55:00,16.62,16.7,16.62,16.68,167049.80842911877,9.1902,9.2345,9.1902,9.2234,167049.8084
2009-08-13 12:00:00,16.68,16.69,16.67,16.67,49480.021893815,9.2234,9.229,9.2179,9.2179,49480.0219
2009-08-13 12:05:00,16.68,16.68,16.66,16.68,85276.40941434045,9.2234,9.2234,9.2124,9.2234,85276.4094
2009-08-13 12:10:00,16.68,16.68,16.65,16.65,89436.23426382047,9.2234,9.2234,9.2068,9.2068,89436.2343
2009-08-13 12:15:00,16.65,16.69,16.65,16.69,86480.56923918994,9.2068,9.229,9.2068,9.229,86480.5692
2009-08-13 12:20:00,16.68,16.69,16.66,16.68,107498.63163656268,9.2234,9.229,9.2124,9.2234,107498.6316
2009-08-13 12:25:00,16.67,16.68,16.65,16.65,87027.91461412152,9.2179,9.2234,9.2068,9.2068,87027.9146
2009-08-13 12:30:00,16.65,16.66,16.63,16.63,133661.74055829228,9.2068,9.2124,9.1958,9.1958,133661.7406
2009-08-13 12:35:00,16.63,16.64,16.61,16.62,330049.2610837439,9.1958,9.2013,9.1847,9.1902,330049.2611
2009-08-13 12:40:00,16.62,16.63,16.59,16.6,95566.5024630542,9.1902,9.1958,9.1737,9.1792,95566.5025
2009-08-13 12:45:00,16.6,16.6,16.57,16.59,77394.63601532567,9.1792,9.1792,9.1626,9.1737,77394.636
2009-08-13 12:50:00,16.58,16.6,16.57,16.6,103010.3995621237,9.1681,9.1792,9.1626,9.1792,103010.3996
2009-08-13 12:55:00,16.6,16.63,16.6,16.61,71592.7750410509,9.1792,9.1958,9.1792,9.1847,71592.775
2009-08-13 13:00:00,16.62,16.67,16.61,16.67,53749.315818281335,9.1902,9.2179,9.1847,9.2179,53749.3158
2009-08-13 13:05:00,16.66,16.66,16.63,16.63,61631.08921729612,9.2124,9.2124,9.1958,9.1958,61631.0892
2009-08-13 13:10:00,16.63,16.65,16.61,16.63,117898.19376026271,9.1958,9.2068,9.1847,9.1958,117898.1938
2009-08-13 13:15:00,16.63,16.64,16.6,16.6,113847.83798576905,9.1958,9.2013,9.1792,9.1792,113847.838
2009-08-13 13:20:00,16.6,16.63,16.6,16.62,96332.7859879584,9.1792,9.1958,9.1792,9.1902,96332.786
2009-08-13 13:25:00,16.62,16.63,16.6,16.6,55829.22824302135,9.1902,9.1958,9.1792,9.1792,55829.2282
2009-08-13 13:30:00,16.6,16.61,16.6,16.6,31746.031746031746,9.1792,9.1847,9.1792,9.1792,31746.0317
2009-08-13 13:35:00,16.6,16.61,16.59,16.59,50793.6507936508,9.1792,9.1847,9.1737,9.1737,50793.6508
2009-08-13 13:40:00,16.59,16.6,16.59,16.59,29228.243021346472,9.1737,9.1792,9.1737,9.1737,29228.243
2009-08-13 13:45:00,16.59,16.6,16.59,16.59,60974.27476737822,9.1737,9.1792,9.1737,9.1737,60974.2748
2009-08-13 13:50:00,16.59,16.59,16.54,16.54,133771.2096332786,9.1737,9.1737,9.146,9.146,133771.2096
2009-08-13 13:55:00,16.54,16.55,16.54,16.55,90749.86316365626,9.146,9.1515,9.146,9.1515,90749.8632
2009-08-13 14:00:00,16.54,16.55,16.52,16.52,123590.5856595512,9.146,9.1515,9.1349,9.1349,123590.5857
2009-08-13 14:05:00,16.52,16.52,16.51,16.52,69950.73891625616,9.1349,9.1349,9.1294,9.1349,69950.7389
2009-08-13 14:10:00,16.51,16.53,16.5,16.53,98741.10563765735,9.1294,9.1405,9.1239,9.1405,98741.1056
2009-08-13 14:15:00,16.52,16.54,16.5,16.53,98960.04378763,9.1349,9.146,9.1239,9.1405,98960.0438
2009-08-13 14:20:00,16.53,16.54,16.53,16.53,61193.21291735085,9.1405,9.146,9.1405,9.1405,61193.2129
2009-08-13 14:25:00,16.53,16.54,16.52,16.53,72030.65134099618,9.1405,9.146,9.1349,9.1405,72030.6513
2009-08-13 14:30:00,16.54,16.57,16.53,16.55,57690.202517788726,9.146,9.1626,9.1405,9.1515,57690.2025
2009-08-13 14:35:00,16.55,16.58,16.54,16.56,122386.4258347017,9.1515,9.1681,9.146,9.1571,122386.4258
2009-08-13 14:40:00,16.56,16.58,16.55,16.58,50574.71264367816,9.1571,9.1681,9.1515,9.1681,50574.7126
2009-08-13 14:45:00,16.57,16.58,16.53,16.53,55829.22824302135,9.1626,9.1681,9.1405,9.1405,55829.2282
2009-08-13 14:50:00,16.54,16.55,16.53,16.54,40284.61959496442,9.146,9.1515,9.1405,9.146,40284.6196
2009-08-13 14:55:00,16.54,16.55,16.54,16.54,118555.00821018063,9.146,9.1515,9.146,9.146,118555.0082
2009-08-13 15:00:00,16.54,16.57,16.54,16.56,143513.95730706077,9.146,9.1626,9.146,9.1571,143513.9573
2009-08-13 15:05:00,16.55,16.56,16.55,16.55,167597.15380405035,9.1515,9.1571,9.1515,9.1515,167597.1538
2009-08-13 15:10:00,16.56,16.62,16.55,16.61,152709.35960591133,9.1571,9.1902,9.1515,9.1847,152709.3596
2009-08-13 15:15:00,16.6,16.61,16.59,16.59,74767.37821565408,9.1792,9.1847,9.1737,9.1737,74767.3782
2009-08-13 15:20:00,16.59,16.63,16.59,16.62,76847.29064039409,9.1737,9.1958,9.1737,9.1902,76847.2906
2009-08-13 15:25:00,16.62,16.63,16.61,16.61,74220.0328407225,9.1902,9.1958,9.1847,9.1847,74220.0328
2009-08-13 15:30:00,16.62,16.67,16.61,16.62,255062.9447181172,9.1902,9.2179,9.1847,9.1902,255062.9447
2009-08-13 15:35:00,16.62,16.63,16.59,16.59,99507.38916256158,9.1902,9.1958,9.1737,9.1737,99507.3892
2009-08-13 15:40:00,16.6,16.64,16.6,16.62,189928.8451012589,9.1792,9.2013,9.1792,9.1902,189928.8451
2009-08-13 15:45:00,16.62,16.62,16.59,16.59,166174.05582922825,9.1902,9.1902,9.1737,9.1737,166174.0558
2009-08-13 15:50:00,16.59,16.62,16.59,16.62,289436.23426382046,9.1737,9.1902,9.1737,9.1902,289436.2343
2009-08-13 15:55:00,16.62,16.63,16.61,16.63,347016.9677066229,9.1902,9.1958,9.1847,9.1958,347016.9677
2009-08-14 09:30:00,16.63,16.72,16.58,16.65,91187.73946360154,9.1958,9.2455,9.1681,9.2068,91187.7395
2009-08-14 09:35:00,16.65,16.65,16.55,16.6,97646.4148877942,9.2068,9.2068,9.1515,9.1792,97646.4149
2009-08-14 09:40:00,16.59,16.61,16.53,16.58,130596.60645867544,9.1737,9.1847,9.1405,9.1681,130596.6065
2009-08-14 09:45:00,16.57,16.58,16.46,16.49,160262.72577996718,9.1626,9.1681,9.1018,9.1184,160262.7258
2009-08-14 09:50:00,16.49,16.5,16.42,16.42,154022.98850574714,9.1184,9.1239,9.0797,9.0797,154022.9885
2009-08-14 09:55:00,16.42,16.43,16.34,16.36,322824.302134647,9.0797,9.0852,9.0354,9.0465,322824.3021
2009-08-14 10:00:00,16.36,16.38,16.31,16.35,198029.55665024632,9.0465,9.0575,9.0188,9.0409,198029.5567
2009-08-14 10:05:00,16.35,16.36,16.29,16.32,116912.97208538587,9.0409,9.0465,9.0078,9.0244,116912.9721
2009-08-14 10:10:00,16.33,16.34,16.25,16.26,147235.90585659552,9.0299,9.0354,8.9856,8.9912,147235.9059
2009-08-14 10:15:00,16.26,16.34,16.22,16.32,169677.06622879038,8.9912,9.0354,8.9691,9.0244,169677.0662
2009-08-14 10:20:00,16.32,16.32,16.25,16.28,127750.4105090312,9.0244,9.0244,8.9856,9.0022,127750.4105
2009-08-14 10:25:00,16.28,16.35,16.28,16.29,101587.3015873016,9.0022,9.0409,9.0022,9.0078,101587.3016
2009-08-14 10:30:00,16.29,16.33,16.27,16.29,88013.13628899836,9.0078,9.0299,8.9967,9.0078,88013.1363
2009-08-14 10:35:00,16.28,16.32,16.25,16.26,274767.3782156541,9.0022,9.0244,8.9856,8.9912,274767.3782
2009-08-14 10:40:00,16.27,16.29,16.23,16.23,284619.5949644226,8.9967,9.0078,8.9746,8.9746,284619.595
2009-08-14 10:45:00,16.22,16.25,16.21,16.24,166940.33935413248,8.9691,8.9856,8.9635,8.9801,166940.3394
2009-08-14 10:50:00,16.24,16.25,16.18,16.19,124356.8691844554,8.9801,8.9856,8.9469,8.9525,124356.8692
2009-08-14 10:55:00,16.18,16.21,16.18,16.21,47728.51669403394,8.9469,8.9635,8.9469,8.9635,47728.5167
2009-08-14 11:00:00,16.21,16.22,16.2,16.21,68308.70279146142,8.9635,8.9691,8.958,8.9635,68308.7028
2009-08-14 11:05:00,16.21,16.21,16.18,16.18,70279.14614121511,8.9635,8.9635,8.9469,8.9469,70279.1461
2009-08-14 11:10:00,16.19,16.21,16.17,16.21,151395.73070607553,8.9525,8.9635,8.9414,8.9635,151395.7307
2009-08-14 11:15:00,16.21,16.23,16.19,16.21,64477.28516694034,8.9635,8.9746,8.9525,8.9635,64477.2852
2009-08-14 11:20:00,16.21,16.21,16.16,16.17,51450.465243568695,8.9635,8.9635,8.9359,8.9414,51450.4652
2009-08-14 11:25:00,16.17,16.18,16.13,16.13,71045.42966611932,8.9414,8.9469,8.9193,8.9193,71045.4297
2009-08-14 11:30:00,16.14,16.17,16.11,16.17,121182.26600985222,8.9248,8.9414,8.9082,8.9414,121182.266
2009-08-14 11:35:00,16.17,16.18,16.14,16.14,133661.74055829228,8.9414,8.9469,8.9248,8.9248,133661.7406
2009-08-14 11:40:00,16.14,16.15,16.12,16.13,44991.78981937603,8.9248,8.9304,8.9138,8.9193,44991.7898
2009-08-14 11:45:00,16.12,16.13,16.12,16.13,38752.052545156,8.9138,8.9193,8.9138,8.9193,38752.0525
2009-08-14 11:50:00,16.13,16.14,16.12,16.14,132019.70443349754,8.9193,8.9248,8.9138,8.9248,132019.7044
2009-08-14 11:55:00,16.14,16.18,16.14,16.15,189928.8451012589,8.9248,8.9469,8.9248,8.9304,189928.8451
2009-08-14 12:00:00,16.16,16.16,16.13,16.14,117898.19376026271,8.9359,8.9359,8.9193,8.9248,117898.1938
2009-08-14 12:05:00,16.14,16.17,16.14,16.15,99616.8582375479,8.9248,8.9414,8.9248,8.9304,99616.8582
2009-08-14 12:10:00,16.15,16.17,16.14,16.15,141105.6376573618,8.9304,8.9414,8.9248,8.9304,141105.6377
2009-08-14 12:15:00,16.15,16.16,16.14,16.15,54406.13026819924,8.9304,8.9359,8.9248,8.9304,54406.1303
2009-08-14 12:20:00,16.15,16.16,16.13,16.14,45867.54241926656,8.9304,8.9359,8.9193,8.9248,45867.5424
2009-08-14 12:25:00,16.13,16.14,16.12,16.13,70935.96059113301,8.9193,8.9248,8.9138,8.9193,70935.9606
2009-08-14 12:30:00,16.12,16.13,16.11,16.12,148111.65845648604,8.9138,8.9193,8.9082,8.9138,148111.6585
2009-08-14 12:35:00,16.12,16.13,16.11,16.13,53968.25396825397,8.9138,8.9193,8.9082,8.9193,53968.254
2009-08-14 12:40:00,16.12,16.14,16.11,16.11,123590.5856595512,8.9138,8.9248,8.9082,8.9082,123590.5857
2009-08-14 12:45:00,16.11,16.19,16.11,16.19,72030.65134099618,8.9082,8.9525,8.9082,8.9525,72030.6513
2009-08-14 12:50:00,16.19,16.2,16.18,16.2,49042.14559386973,8.9525,8.958,8.9469,8.958,49042.1456
2009-08-14 12:55:00,16.19,16.2,16.16,16.19,168582.37547892722,8.9525,8.958,8.9359,8.9525,168582.3755
2009-08-14 13:00:00,16.18,16.19,16.18,16.19,31746.031746031746,8.9469,8.9525,8.9469,8.9525,31746.0317
2009-08-14 13:05:00,16.18,16.19,16.17,16.18,27257.799671592777,8.9469,8.9525,8.9414,8.9469,27257.7997
2009-08-14 13:10:00,16.17,16.18,16.17,16.17,29447.181171319105,8.9414,8.9469,8.9414,8.9414,29447.1812
2009-08-14 13:15:00,16.17,16.19,16.17,16.18,66338.25944170772,8.9414,8.9525,8.9414,8.9469,66338.2594
2009-08-14 13:20:00,16.19,16.2,16.18,16.19,42364.53201970444,8.9525,8.958,8.9469,8.9525,42364.532
2009-08-14 13:25:00,16.19,16.25,16.19,16.25,103886.15216201424,8.9525,8.9856,8.9525,8.9856,103886.1522
2009-08-14 13:30:00,16.25,16.25,16.21,16.21,86699.50738916257,8.9856,8.9856,8.9635,8.9635,86699.5074
2009-08-14 13:35:00,16.21,16.23,16.21,16.22,88998.35796387521,8.9635,8.9746,8.9635,8.9691,88998.358
2009-08-14 13:40:00,16.23,16.24,16.22,16.23,53968.25396825397,8.9746,8.9801,8.9691,8.9746,53968.254
2009-08-14 13:45:00,16.23,16.25,16.22,16.23,201532.56704980845,8.9746,8.9856,8.9691,8.9746,201532.567
2009-08-14 13:50:00,16.23,16.25,16.21,16.23,179310.3448275862,8.9746,8.9856,8.9635,8.9746,179310.3448
2009-08-14 13:55:00,16.23,16.24,16.21,16.22,61959.49644225506,8.9746,8.9801,8.9635,8.9691,61959.4964
2009-08-14 14:00:00,16.23,16.23,16.21,16.21,56486.04269293925,8.9746,8.9746,8.9635,8.9635,56486.0427
2009-08-14 14:05:00,16.21,16.21,16.21,16.21,34263.82047071702,8.9635,8.9635,8.9635,8.9635,34263.8205
2009-08-14 14:10:00,16.21,16.21,16.19,16.21,59989.05309250137,8.9635,8.9635,8.9525,8.9635,59989.0531
2009-08-14 14:15:00,16.21,16.21,16.19,16.19,65243.56869184456,8.9635,8.9635,8.9525,8.9525,65243.5687
2009-08-14 14:20:00,16.19,16.2,16.17,16.17,64477.28516694034,8.9525,8.958,8.9414,8.9414,64477.2852
2009-08-14 14:25:00,16.18,16.19,16.17,16.18,44663.38259441708,8.9469,8.9525,8.9414,8.9469,44663.3826
2009-08-14 14:30:00,16.18,16.2,16.17,16.19,65134.09961685824,8.9469,8.958,8.9414,8.9525,65134.0996
2009-08-14 14:35:00,16.2,16.2,16.18,16.19,34044.88232074439,8.958,8.958,8.9469,8.9525,34044.8823
2009-08-14 14:40:00,16.19,16.2,16.18,16.19,47400.10946907499,8.9525,8.958,8.9469,8.9525,47400.1095
2009-08-14 14:45:00,16.2,16.2,16.18,16.18,47181.17131910235,8.958,8.958,8.9469,8.9469,47181.1713
2009-08-14 14:50:00,16.19,16.2,16.18,16.18,37438.4236453202,8.9525,8.958,8.9469,8.9469,37438.4236
2009-08-14 14:55:00,16.18,16.2,16.18,16.2,42474.00109469075,8.9469,8.958,8.9469,8.958,42474.0011
2009-08-14 15:00:00,16.2,16.2,16.18,16.18,75205.25451559934,8.958,8.958,8.9469,8.9469,75205.2545
2009-08-14 15:05:00,16.18,16.19,16.18,16.18,71154.89874110564,8.9469,8.9525,8.9469,8.9469,71154.8987
2009-08-14 15:10:00,16.18,16.19,16.17,16.18,161357.41652983034,8.9469,8.9525,8.9414,8.9469,161357.4165
2009-08-14 15:15:00,16.18,16.19,16.18,16.18,90202.51778872468,8.9469,8.9525,8.9469,8.9469,90202.5178
2009-08-14 15:20:00,16.18,16.19,16.17,16.17,86152.16201423098,8.9469,8.9525,8.9414,8.9414,86152.162
2009-08-14 15:25:00,16.17,16.18,16.15,16.17,321510.6732348112,8.9414,8.9469,8.9304,8.9414,321510.6732
2009-08-14 15:30:00,16.17,16.18,16.16,16.18,98850.57471264368,8.9414,8.9469,8.9359,8.9469,98850.5747
2009-08-14 15:35:00,16.18,16.21,16.17,16.21,221346.4696223317,8.9469,8.9635,8.9414,8.9635,221346.4696
2009-08-14 15:40:00,16.21,16.21,16.21,16.21,116803.50301039957,8.9635,8.9635,8.9635,8.9635,116803.503
2009-08-14 15:45:00,16.21,16.21,16.18,16.19,259551.1767925561,8.9635,8.9635,8.9469,8.9525,259551.1768
2009-08-14 15:50:00,16.19,16.21,16.18,16.2,287027.91461412155,8.9525,8.9635,8.9469,8.958,287027.9146
2009-08-14 15:55:00,16.21,16.23,16.2,16.23,471264.367816092,8.9635,8.9746,8.958,8.9746,471264.3678
2009-08-17 09:30:00,15.74,15.94,15.74,15.79,243130.81554460863,8.7036,8.8142,8.7036,8.7313,243130.8155
2009-08-17 09:35:00,15.79,15.79,15.71,15.73,163218.3908045977,8.7313,8.7313,8.687,8.6981,163218.3908
2009-08-17 09:40:00,15.73,15.76,15.69,15.74,142747.67378215655,8.6981,8.7147,8.676,8.7036,142747.6738
2009-08-17 09:45:00,15.73,15.75,15.68,15.74,84729.06403940887,8.6981,8.7092,8.6705,8.7036,84729.064
2009-08-17 09:50:00,15.74,15.76,15.72,15.73,37547.89272030652,8.7036,8.7147,8.6926,8.6981,37547.8927
2009-08-17 09:55:00,15.73,15.75,15.72,15.72,88013.13628899836,8.6981,8.7092,8.6926,8.6926,88013.1363
2009-08-17 10:00:00,15.72,15.72,15.68,15.68,164860.42692939244,8.6926,8.6926,8.6705,8.6705,164860.4269
2009-08-17 10:05:00,15.69,15.69,15.64,15.66,142638.20470717025,8.676,8.676,8.6483,8.6594,142638.2047
2009-08-17 10:10:00,15.66,15.67,15.58,15.6,188615.2162014231,8.6594,8.6649,8.6152,8.6262,188615.2162
2009-08-17 10:15:00,15.59,15.64,15.58,15.61,92610.83743842364,8.6207,8.6483,8.6152,8.6318,92610.8374
2009-08-17 10:20:00,15.61,15.63,15.59,15.62,102572.52326217844,8.6318,8.6428,8.6207,8.6373,102572.5233
2009-08-17 10:25:00,15.63,15.66,15.61,15.62,98303.2293377121,8.6428,8.6594,8.6318,8.6373,98303.2293
2009-08-17 10:30:00,15.62,15.63,15.62,15.62,32183.90804597701,8.6373,8.6428,8.6373,8.6373,32183.908
2009-08-17 10:35:00,15.62,15.63,15.59,15.59,107389.16256157636,8.6373,8.6428,8.6207,8.6207,107389.1626
2009-08-17 10:40:00,15.6,15.6,15.58,15.59,74548.44006568145,8.6262,8.6262,8.6152,8.6207,74548.4401
2009-08-17 10:45:00,15.58,15.65,15.58,15.61,158401.7515051998,8.6152,8.6539,8.6152,8.6318,158401.7515
2009-08-17 10:50:00,15.62,15.62,15.61,15.62,47400.10946907499,8.6373,8.6373,8.6318,8.6373,47400.1095
2009-08-17 10:55:00,15.61,15.65,15.61,15.63,66228.7903667214,8.6318,8.6539,8.6318,8.6428,66228.7904
2009-08-17 11:00:00,15.63,15.66,15.62,15.66,94252.8735632184,8.6428,8.6594,8.6373,8.6594,94252.8736
2009-08-17 11:05:00,15.66,15.67,15.65,15.65,59879.58401751505,8.6594,8.6649,8.6539,8.6539,59879.584
2009-08-17 11:10:00,15.65,15.67,15.65,15.66,44116.03721948549,8.6539,8.6649,8.6539,8.6594,44116.0372
2009-08-17 11:15:00,15.66,15.67,15.62,15.62,66995.07389162562,8.6594,8.6649,8.6373,8.6373,66995.0739
2009-08-17 11:20:00,15.62,15.67,15.62,15.67,128845.10125889436,8.6373,8.6649,8.6373,8.6649,128845.1013
2009-08-17 11:25:00,15.66,15.71,15.64,15.64,240175.1505199781,8.6594,8.687,8.6483,8.6483,240175.1505
2009-08-17 11:30:00,15.64,15.65,15.61,15.62,78817.73399014778,8.6483,8.6539,8.6318,8.6373,78817.734
2009-08-17 11:35:00,15.61,15.63,15.6,15.63,59222.76956759716,8.6318,8.6428,8.6262,8.6428,59222.7696
2009-08-17 11:40:00,15.64,15.66,15.63,15.66,39518.336070060206,8.6483,8.6594,8.6428,8.6594,39518.3361
2009-08-17 11:45:00,15.66,15.67,15.59,15.59,80678.70826491517,8.6594,8.6649,8.6207,8.6207,80678.7083
2009-08-17 11:50:00,15.59,15.6,15.58,15.58,90530.92501368363,8.6207,8.6262,8.6152,8.6152,90530.925
2009-08-17 11:55:00,15.58,15.63,15.58,15.63,68308.70279146142,8.6152,8.6428,8.6152,8.6428,68308.7028
2009-08-17 12:00:00,15.63,15.68,15.63,15.64,149644.2255062945,8.6428,8.6705,8.6428,8.6483,149644.2255
2009-08-17 12:05:00,15.63,15.64,15.59,15.59,68965.51724137932,8.6428,8.6483,8.6207,8.6207,68965.5172
2009-08-17 12:10:00,15.59,15.65,15.58,15.64,63273.12534209086,8.6207,8.6539,8.6152,8.6483,63273.1253
2009-08-17 12:15:00,15.65,15.65,15.62,15.62,74986.31636562671,8.6539,8.6539,8.6373,8.6373,74986.3164
2009-08-17 12:20:00,15.61,15.62,15.6,15.61,53311.43951833608,8.6318,8.6373,8.6262,8.6318,53311.4395
2009-08-17 12:25:00,15.6,15.61,15.6,15.6,35467.98029556651,8.6262,8.6318,8.6262,8.6262,35467.9803
2009-08-17 12:30:00,15.6,15.61,15.6,15.61,21127.53147235906,8.6262,8.6318,8.6262,8.6318,21127.5315
2009-08-17 12:35:00,15.61,15.62,15.59,15.61,49698.96004378763,8.6318,8.6373,8.6207,8.6318,49698.96
2009-08-17 12:40:00,15.62,15.65,15.61,15.64,67761.35741652983,8.6373,8.6539,8.6318,8.6483,67761.3574
2009-08-17 12:45:00,15.63,15.65,15.63,15.64,25396.8253968254,8.6428,8.6539,8.6428,8.6483,25396.8254
2009-08-17 12:50:00,15.65,15.65,15.62,15.63,56376.57361795293,8.6539,8.6539,8.6373,8.6428,56376.5736
2009-08-17 12:55:00,15.63,15.63,15.61,15.61,28024.08319649699,8.6428,8.6428,8.6318,8.6318,28024.0832
2009-08-17 13:00:00,15.62,15.64,15.59,15.64,98303.2293377121,8.6373,8.6483,8.6207,8.6483,98303.2293
2009-08-17 13:05:00,15.63,15.65,15.63,15.65,51778.87246852765,8.6428,8.6539,8.6428,8.6539,51778.8725
2009-08-17 13:10:00,15.64,15.65,15.63,15.64,30432.40284619595,8.6483,8.6539,8.6428,8.6483,30432.4028
2009-08-17 13:15:00,15.63,15.66,15.63,15.66,41926.65571975917,8.6428,8.6594,8.6428,8.6594,41926.6557
2009-08-17 13:20:00,15.65,15.66,15.64,15.65,87137.38368910782,8.6539,8.6594,8.6483,8.6539,87137.3837
2009-08-17 13:25:00,15.66,15.66,15.62,15.64,52107.27969348659,8.6594,8.6594,8.6373,8.6483,52107.2797
2009-08-17 13:30:00,15.63,15.64,15.62,15.63,30760.8100711549,8.6428,8.6483,8.6373,8.6428,30760.8101
2009-08-17 13:35:00,15.63,15.65,15.62,15.63,46195.94964422551,8.6428,8.6539,8.6373,8.6428,46195.9496
2009-08-17 13:40:00,15.63,15.65,15.62,15.65,46633.82594417077,8.6428,8.6539,8.6373,8.6539,46633.8259
2009-08-17 13:45:00,15.64,15.66,15.64,15.64,42364.53201970444,8.6483,8.6594,8.6483,8.6483,42364.532
2009-08-17 13:50:00,15.65,15.65,15.64,15.64,32293.37712096333,8.6539,8.6539,8.6483,8.6483,32293.3771
2009-08-17 13:55:00,15.64,15.66,15.64,15.65,69403.39354132458,8.6483,8.6594,8.6483,8.6539,69403.3935
2009-08-17 14:00:00,15.65,15.65,15.63,15.63,35796.38752052545,8.6539,8.6539,8.6428,8.6428,35796.3875
2009-08-17 14:05:00,15.63,15.64,15.62,15.63,55719.75916803503,8.6428,8.6483,8.6373,8.6428,55719.7592
2009-08-17 14:10:00,15.62,15.65,15.62,15.63,47400.10946907499,8.6373,8.6539,8.6373,8.6428,47400.1095
2009-08-17 14:15:00,15.64,15.64,15.63,15.63,21018.06239737274,8.6483,8.6483,8.6428,8.6428,21018.0624
2009-08-17 14:20:00,15.64,15.64,15.62,15.64,51778.87246852765,8.6483,8.6483,8.6373,8.6483,51778.8725
2009-08-17 14:25:00,15.63,15.67,15.62,15.66,104324.0284619595,8.6428,8.6649,8.6373,8.6594,104324.0285
2009-08-17 14:30:00,15.67,15.68,15.66,15.68,111001.6420361248,8.6649,8.6705,8.6594,8.6705,111001.642
2009-08-17 14:35:00,15.68,15.68,15.67,15.68,47509.5785440613,8.6705,8.6705,8.6649,8.6705,47509.5785
2009-08-17 14:40:00,15.67,15.68,15.66,15.66,73015.87301587302,8.6649,8.6705,8.6594,8.6594,73015.873
2009-08-17 14:45:00,15.66,15.68,15.62,15.63,147783.2512315271,8.6594,8.6705,8.6373,8.6428,147783.2512
2009-08-17 14:50:00,15.64,15.64,15.63,15.63,30322.933771209635,8.6483,8.6483,8.6428,8.6428,30322.9338
2009-08-17 14:55:00,15.64,15.64,15.63,15.64,61850.02736726875,8.6483,8.6483,8.6428,8.6483,61850.0274
2009-08-17 15:00:00,15.63,15.66,15.63,15.66,86918.4455391352,8.6428,8.6594,8.6428,8.6594,86918.4455
2009-08-17 15:05:00,15.66,15.66,15.65,15.65,44334.97536945813,8.6594,8.6594,8.6539,8.6539,44334.9754
2009-08-17 15:10:00,15.65,15.66,15.63,15.64,76409.41434044883,8.6539,8.6594,8.6428,8.6483,76409.4143
2009-08-17 15:15:00,15.63,15.66,15.63,15.66,101696.7706622879,8.6428,8.6594,8.6428,8.6594,101696.7707
2009-08-17 15:20:00,15.66,15.66,15.65,15.65,45539.13519430761,8.6594,8.6594,8.6539,8.6539,45539.1352
2009-08-17 15:25:00,15.65,15.66,15.63,15.65,159386.97318007663,8.6539,8.6594,8.6428,8.6539,159386.9732
2009-08-17 15:30:00,15.65,15.68,15.64,15.68,136288.9983579639,8.6539,8.6705,8.6483,8.6705,136288.9984
2009-08-17 15:35:00,15.68,15.68,15.67,15.68,77941.98139025725,8.6705,8.6705,8.6649,8.6705,77941.9814
2009-08-17 15:40:00,15.67,15.68,15.62,15.63,229775.5883962781,8.6649,8.6705,8.6373,8.6428,229775.5884
2009-08-17 15:45:00,15.62,15.65,15.62,15.63,289983.57963875204,8.6373,8.6539,8.6373,8.6428,289983.5796
2009-08-17 15:50:00,15.64,15.67,15.63,15.66,315599.34318555007,8.6483,8.6649,8.6428,8.6594,315599.3432
2009-08-17 15:55:00,15.66,15.67,15.65,15.66,402517.7887246853,8.6594,8.6649,8.6539,8.6594,402517.7887
2009-08-18 09:30:00,15.7,15.79,15.67,15.7,128188.28680897648,8.6815,8.7313,8.6649,8.6815,128188.2868
2009-08-18 09:35:00,15.7,15.84,15.69,15.82,218062.3973727422,8.6815,8.7589,8.676,8.7479,218062.3974
2009-08-18 09:40:00,15.82,15.86,15.79,15.82,310892.1729611385,8.7479,8.77,8.7313,8.7479,310892.173
2009-08-18 09:45:00,15.83,15.83,15.78,15.8,98960.04378763,8.7534,8.7534,8.7258,8.7368,98960.0438
2009-08-18 09:50:00,15.79,15.82,15.77,15.82,70388.61521620142,8.7313,8.7479,8.7202,8.7479,70388.6152
2009-08-18 09:55:00,15.82,15.84,15.8,15.81,88122.60536398468,8.7479,8.7589,8.7368,8.7423,88122.6054
2009-08-18 10:00:00,15.82,15.88,15.81,15.88,126765.18883415437,8.7479,8.7811,8.7423,8.7811,126765.1888
2009-08-18 10:05:00,15.87,15.88,15.82,15.82,213245.7580733443,8.7755,8.7811,8.7479,8.7479,213245.7581
2009-08-18 10:10:00,15.82,15.83,15.8,15.8,115051.9978106185,8.7479,8.7534,8.7368,8.7368,115051.9978
2009-08-18 10:15:00,15.81,15.81,15.76,15.77,179857.69020251778,8.7423,8.7423,8.7147,8.7202,179857.6902
2009-08-18 10:20:00,15.77,15.77,15.74,15.75,174384.23645320197,8.7202,8.7202,8.7036,8.7092,174384.2365
2009-08-18 10:25:00,15.75,15.75,15.71,15.73,65024.63054187192,8.7092,8.7092,8.687,8.6981,65024.6305
2009-08-18 10:30:00,15.73,15.74,15.71,15.71,158949.09688013137,8.6981,8.7036,8.687,8.687,158949.0969
2009-08-18 10:35:00,15.72,15.73,15.71,15.72,71811.71319102353,8.6926,8.6981,8.687,8.6926,71811.7132
2009-08-18 10:40:00,15.72,15.72,15.7,15.7,101149.42528735632,8.6926,8.6926,8.6815,8.6815,101149.4253
2009-08-18 10:45:00,15.71,15.73,15.69,15.72,173070.6075533662,8.687,8.6981,8.676,8.6926,173070.6076
2009-08-18 10:50:00,15.73,15.74,15.73,15.74,44882.32074438971,8.6981,8.7036,8.6981,8.7036,44882.3207
2009-08-18 10:55:00,15.74,15.74,15.71,15.71,69403.39354132458,8.7036,8.7036,8.687,8.687,69403.3935
2009-08-18 11:00:00,15.71,15.73,15.69,15.69,230432.402846196,8.687,8.6981,8.676,8.676,230432.4028
2009-08-18 11:05:00,15.69,15.7,15.68,15.7,61412.15106732348,8.676,8.6815,8.6705,8.6815,61412.1511
2009-08-18 11:10:00,15.7,15.7,15.69,15.69,52326.21784345923,8.6815,8.6815,8.676,8.676,52326.2178
2009-08-18 11:15:00,15.7,15.71,15.68,15.71,142200.32840722497,8.6815,8.687,8.6705,8.687,142200.3284
2009-08-18 11:20:00,15.71,15.72,15.7,15.71,72359.05856595511,8.687,8.6926,8.6815,8.687,72359.0586
2009-08-18 11:25:00,15.72,15.72,15.7,15.71,32731.2534209086,8.6926,8.6926,8.6815,8.687,32731.2534
2009-08-18 11:30:00,15.71,15.75,15.7,15.75,85276.40941434045,8.687,8.7092,8.6815,8.7092,85276.4094
2009-08-18 11:35:00,15.75,15.76,15.74,15.76,45539.13519430761,8.7092,8.7147,8.7036,8.7147,45539.1352
2009-08-18 11:40:00,15.76,15.76,15.74,15.75,54734.53749315818,8.7147,8.7147,8.7036,8.7092,54734.5375
2009-08-18 11:45:00,15.75,15.75,15.72,15.73,115270.93596059112,8.7092,8.7092,8.6926,8.6981,115270.936
2009-08-18 11:50:00,15.73,15.74,15.73,15.74,26819.92337164751,8.6981,8.7036,8.6981,8.7036,26819.9234
2009-08-18 11:55:00,15.74,15.74,15.73,15.74,46086.48056923919,8.7036,8.7036,8.6981,8.7036,46086.4806
2009-08-18 12:00:00,15.73,15.74,15.7,15.73,130815.54460864808,8.6981,8.7036,8.6815,8.6981,130815.5446
2009-08-18 12:05:00,15.73,15.73,15.71,15.72,79474.54844006569,8.6981,8.6981,8.687,8.6926,79474.5484
2009-08-18 12:10:00,15.71,15.72,15.7,15.71,33059.660645867545,8.687,8.6926,8.6815,8.687,33059.6606
2009-08-18 12:15:00,15.7,15.73,15.7,15.72,175150.5199781062,8.6815,8.6981,8.6815,8.6926,175150.52
2009-08-18 12:20:00,15.72,15.73,15.7,15.7,49480.021893815,8.6926,8.6981,8.6815,8.6815,49480.0219
2009-08-18 12:25:00,15.71,15.72,15.71,15.71,33716.47509578544,8.687,8.6926,8.687,8.687,33716.4751
2009-08-18 12:30:00,15.71,15.72,15.69,15.7,63711.00164203613,8.687,8.6926,8.676,8.6815,63711.0016
2009-08-18 12:35:00,15.7,15.71,15.69,15.71,40831.964969896006,8.6815,8.687,8.676,8.687,40831.965
2009-08-18 12:40:00,15.72,15.74,15.71,15.74,57799.67159277504,8.6926,8.7036,8.687,8.7036,57799.6716
2009-08-18 12:45:00,15.74,15.74,15.73,15.73,22879.03667214012,8.7036,8.7036,8.6981,8.6981,22879.0367
2009-08-18 12:50:00,15.74,15.74,15.73,15.73,55172.41379310345,8.7036,8.7036,8.6981,8.6981,55172.4138
2009-08-18 12:55:00,15.73,15.74,15.73,15.74,33716.47509578544,8.6981,8.7036,8.6981,8.7036,33716.4751
2009-08-18 13:00:00,15.73,15.74,15.73,15.74,47400.10946907499,8.6981,8.7036,8.6981,8.7036,47400.1095
2009-08-18 13:05:00,15.73,15.74,15.73,15.74,140339.35413245758,8.6981,8.7036,8.6981,8.7036,140339.3541
2009-08-18 13:10:00,15.74,15.74,15.73,15.74,68308.70279146142,8.7036,8.7036,8.6981,8.7036,68308.7028
2009-08-18 13:15:00,15.73,15.75,15.73,15.75,70498.08429118774,8.6981,8.7092,8.6981,8.7092,70498.0843
2009-08-18 13:20:00,15.75,15.75,15.74,15.75,82868.0897646415,8.7092,8.7092,8.7036,8.7092,82868.0898
2009-08-18 13:25:00,15.74,15.76,15.74,15.75,74110.56376573618,8.7036,8.7147,8.7036,8.7092,74110.5638
2009-08-18 13:30:00,15.75,15.75,15.74,15.74,34263.82047071702,8.7092,8.7092,8.7036,8.7036,34263.8205
2009-08-18 13:35:00,15.75,15.75,15.73,15.73,75095.78544061304,8.7092,8.7092,8.6981,8.6981,75095.7854
2009-08-18 13:40:00,15.73,15.76,15.73,15.76,82539.68253968254,8.6981,8.7147,8.6981,8.7147,82539.6825
2009-08-18 13:45:00,15.76,15.76,15.75,15.76,65024.63054187192,8.7147,8.7147,8.7092,8.7147,65024.6305
2009-08-18 13:50:00,15.76,15.77,15.75,15.76,229337.7120963328,8.7147,8.7202,8.7092,8.7147,229337.7121
2009-08-18 13:55:00,15.76,15.78,15.76,15.78,57580.73344280241,8.7147,8.7258,8.7147,8.7258,57580.7334
2009-08-18 14:00:00,15.78,15.8,15.77,15.79,118226.60098522168,8.7258,8.7368,8.7202,8.7313,118226.601
2009-08-18 14:05:00,15.8,15.82,15.79,15.81,64039.40886699508,8.7368,8.7479,8.7313,8.7423,64039.4089
2009-08-18 14:10:00,15.82,15.82,15.8,15.81,108374.3842364532,8.7479,8.7479,8.7368,8.7423,108374.3842
2009-08-18 14:15:00,15.8,15.85,15.8,15.84,371756.9786535304,8.7368,8.7645,8.7368,8.7589,371756.9787
2009-08-18 14:20:00,15.84,15.84,15.83,15.84,46852.76409414341,8.7589,8.7589,8.7534,8.7589,46852.7641
2009-08-18 14:25:00,15.83,15.84,15.83,15.83,155665.02463054188,8.7534,8.7589,8.7534,8.7534,155665.0246
2009-08-18 14:30:00,15.83,15.84,15.81,15.82,91844.55391351944,8.7534,8.7589,8.7423,8.7479,91844.5539
2009-08-18 14:35:00,15.81,15.82,15.8,15.81,61193.21291735085,8.7423,8.7479,8.7368,8.7423,61193.2129
2009-08-18 14:40:00,15.81,15.82,15.8,15.81,178325.12315270936,8.7423,8.7479,8.7368,8.7423,178325.1232
2009-08-18 14:45:00,15.8,15.81,15.8,15.8,44663.38259441708,8.7368,8.7423,8.7368,8.7368,44663.3826
2009-08-18 14:50:00,15.81,15.81,15.8,15.8,232621.7843459223,8.7423,8.7423,8.7368,8.7368,232621.7843
2009-08-18 14:55:00,15.8,15.81,15.8,15.8,25725.232621784347,8.7368,8.7423,8.7368,8.7368,25725.2326
2009-08-18 15:00:00,15.81,15.81,15.8,15.81,56267.10454296661,8.7423,8.7423,8.7368,8.7423,56267.1045
2009-08-18 15:05:00,15.81,15.81,15.79,15.8,125670.4980842912,8.7423,8.7423,8.7313,8.7368,125670.4981
2009-08-18 15:10:00,15.8,15.8,15.79,15.79,50465.24356869185,8.7368,8.7368,8.7313,8.7313,50465.2436
2009-08-18 15:15:00,15.79,15.8,15.79,15.79,92610.83743842364,8.7313,8.7368,8.7313,8.7313,92610.8374
2009-08-18 15:20:00,15.8,15.8,15.77,15.78,314176.245210728,8.7368,8.7368,8.7202,8.7258,314176.2452
2009-08-18 15:25:00,15.77,15.78,15.76,15.77,109797.48221127532,8.7202,8.7258,8.7147,8.7202,109797.4822
2009-08-18 15:30:00,15.77,15.78,15.76,15.77,176683.08702791462,8.7202,8.7258,8.7147,8.7202,176683.087
2009-08-18 15:35:00,15.76,15.77,15.75,15.75,74329.50191570881,8.7147,8.7202,8.7092,8.7092,74329.5019
2009-08-18 15:40:00,15.75,15.77,15.75,15.75,518226.6009852217,8.7092,8.7202,8.7092,8.7092,518226.601
2009-08-18 15:45:00,15.76,15.76,15.75,15.76,122824.30213464696,8.7147,8.7147,8.7092,8.7147,122824.3021
2009-08-18 15:50:00,15.76,15.77,15.75,15.76,575369.4581280788,8.7147,8.7202,8.7092,8.7147,575369.4581
2009-08-18 15:55:00,15.76,15.77,15.73,15.76,688998.3579638753,8.7147,8.7202,8.6981,8.7147,688998.358
2009-08-19 09:30:00,15.58,15.73,15.58,15.73,222550.6294471812,8.6152,8.6981,8.6152,8.6981,222550.6294
2009-08-19 09:35:00,15.73,15.73,15.64,15.66,204378.76299945265,8.6981,8.6981,8.6483,8.6594,204378.763
2009-08-19 09:40:00,15.65,15.71,15.63,15.66,134209.08593322386,8.6539,8.687,8.6428,8.6594,134209.0859
2009-08-19 09:45:00,15.66,15.74,15.66,15.7,93486.5900383142,8.6594,8.7036,8.6594,8.6815,93486.59
2009-08-19 09:50:00,15.71,15.78,15.71,15.73,138149.97263273125,8.687,8.7258,8.687,8.6981,138149.9726
2009-08-19 09:55:00,15.74,15.79,15.71,15.74,136398.4674329502,8.7036,8.7313,8.687,8.7036,136398.4674
2009-08-19 10:00:00,15.74,15.84,15.74,15.84,175259.98905309252,8.7036,8.7589,8.7036,8.7589,175259.9891
2009-08-19 10:05:00,15.84,15.88,15.84,15.87,252545.15599343184,8.7589,8.7811,8.7589,8.7755,252545.156
2009-08-19 10:10:00,15.86,15.86,15.76,15.79,162342.63820470718,8.77,8.77,8.7147,8.7313,162342.6382
2009-08-19 10:15:00,15.79,15.79,15.75,15.76,71921.18226600986,8.7313,8.7313,8.7092,8.7147,71921.1823
2009-08-19 10:20:00,15.76,15.81,15.76,15.79,44772.8516694034,8.7147,8.7423,8.7147,8.7313,44772.8517
2009-08-19 10:25:00,15.79,15.79,15.74,15.79,54406.13026819924,8.7313,8.7313,8.7036,8.7313,54406.1303
2009-08-19 10:30:00,15.79,15.96,15.79,15.9,584345.9222769567,8.7313,8.8253,8.7313,8.7921,584345.9223
2009-08-19 10:35:00,15.9,15.99,15.9,15.98,109469.07498631637,8.7921,8.8419,8.7921,8.8363,109469.075
2009-08-19 10:40:00,15.98,16.0,15.97,15.99,130815.54460864808,8.8363,8.8474,8.8308,8.8419,130815.5446
2009-08-19 10:45:00,15.98,15.99,15.9,15.93,122933.77120963328,8.8363,8.8419,8.7921,8.8087,122933.7712
2009-08-19 10:50:00,15.93,15.94,15.92,15.92,67542.4192665572,8.8087,8.8142,8.8032,8.8032,67542.4193
2009-08-19 10:55:00,15.92,15.92,15.86,15.86,93158.18281335523,8.8032,8.8032,8.77,8.77,93158.1828
2009-08-19 11:00:00,15.85,15.88,15.84,15.87,117788.7246852764,8.7645,8.7811,8.7589,8.7755,117788.7247
2009-08-19 11:05:00,15.87,15.89,15.87,15.88,50574.71264367816,8.7755,8.7866,8.7755,8.7811,50574.7126
2009-08-19 11:10:00,15.88,15.88,15.83,15.85,57252.32621784346,8.7811,8.7811,8.7534,8.7645,57252.3262
2009-08-19 11:15:00,15.85,15.88,15.84,15.88,47837.985769020255,8.7645,8.7811,8.7589,8.7811,47837.9858
2009-08-19 11:20:00,15.89,15.9,15.85,15.85,74110.56376573618,8.7866,8.7921,8.7645,8.7645,74110.5638
2009-08-19 11:25:00,15.85,15.86,15.81,15.85,111548.98741105638,8.7645,8.77,8.7423,8.7645,111548.9874
2009-08-19 11:30:00,15.85,15.87,15.84,15.84,29228.243021346472,8.7645,8.7755,8.7589,8.7589,29228.243
2009-08-19 11:35:00,15.85,15.85,15.81,15.81,25396.8253968254,8.7645,8.7645,8.7423,8.7423,25396.8254
2009-08-19 11:40:00,15.82,15.85,15.81,15.85,29447.181171319105,8.7479,8.7645,8.7423,8.7645,29447.1812
2009-08-19 11:45:00,15.85,15.88,15.84,15.87,36672.14012041599,8.7645,8.7811,8.7589,8.7755,36672.1401
2009-08-19 11:50:00,15.88,15.98,15.88,15.98,75533.6617405583,8.7811,8.8363,8.7811,8.8363,75533.6617
2009-08-19 11:55:00,15.98,16.03,15.98,16.02,85714.28571428572,8.8363,8.864,8.8363,8.8585,85714.2857
2009-08-19 12:00:00,16.02,16.02,15.98,15.99,43459.2227695676,8.8585,8.8585,8.8363,8.8419,43459.2228
2009-08-19 12:05:00,15.99,16.09,15.98,16.06,192446.63382594413,8.8419,8.8972,8.8363,8.8806,192446.6338
2009-08-19 12:10:00,16.06,16.1,16.06,16.09,97755.88396278051,8.8806,8.9027,8.8806,8.8972,97755.884
2009-08-19 12:15:00,16.1,16.1,16.07,16.08,91078.27038861522,8.9027,8.9027,8.8861,8.8916,91078.2704
2009-08-19 12:20:00,16.07,16.11,16.06,16.11,132785.98795840176,8.8861,8.9082,8.8806,8.9082,132785.988
2009-08-19 12:25:00,16.1,16.11,16.08,16.09,48823.2074438971,8.9027,8.9082,8.8916,8.8972,48823.2074
2009-08-19 12:30:00,16.09,16.09,16.05,16.06,50027.36726874658,8.8972,8.8972,8.8751,8.8806,50027.3673
2009-08-19 12:35:00,16.06,16.08,16.04,16.07,88669.95073891626,8.8806,8.8916,8.8695,8.8861,88669.9507
2009-08-19 12:40:00,16.08,16.08,16.05,16.05,33935.41324575808,8.8916,8.8916,8.8751,8.8751,33935.4132
2009-08-19 12:45:00,16.06,16.06,16.05,16.05,31527.09359605912,8.8806,8.8806,8.8751,8.8751,31527.0936
2009-08-19 12:50:00,16.06,16.12,16.05,16.12,81992.33716475096,8.8806,8.9138,8.8751,8.9138,81992.3372
2009-08-19 12:55:00,16.11,16.12,16.11,16.11,33388.06787082649,8.9082,8.9138,8.9082,8.9082,33388.0679
2009-08-19 13:00:00,16.11,16.11,16.09,16.1,60974.27476737822,8.9082,8.9082,8.8972,8.9027,60974.2748
2009-08-19 13:05:00,16.1,16.1,16.09,16.1,46414.88779419814,8.9027,8.9027,8.8972,8.9027,46414.8878
2009-08-19 13:10:00,16.1,16.12,16.09,16.11,140010.94690749864,8.9027,8.9138,8.8972,8.9082,140010.9469
2009-08-19 13:15:00,16.11,16.11,16.11,16.11,15106.732348111658,8.9082,8.9082,8.9082,8.9082,15106.7323
2009-08-19 13:20:00,16.11,16.14,16.11,16.12,83415.43513957308,8.9082,8.9248,8.9082,8.9138,83415.4351
2009-08-19 13:25:00,16.12,16.17,16.12,16.16,268527.6409414341,8.9138,8.9414,8.9138,8.9359,268527.6409
2009-08-19 13:30:00,16.16,16.16,16.13,16.13,84072.24958949097,8.9359,8.9359,8.9193,8.9193,84072.2496
2009-08-19 13:35:00,16.13,16.16,16.12,16.16,82320.74438970991,8.9193,8.9359,8.9138,8.9359,82320.7444
2009-08-19 13:40:00,16.16,16.17,16.15,16.15,73672.68746579092,8.9359,8.9414,8.9304,8.9304,73672.6875
2009-08-19 13:45:00,16.15,16.16,16.12,16.16,163218.3908045977,8.9304,8.9359,8.9138,8.9359,163218.3908
2009-08-19 13:50:00,16.16,16.17,16.11,16.13,75424.19266557197,8.9359,8.9414,8.9082,8.9193,75424.1927
2009-08-19 13:55:00,16.13,16.14,16.11,16.11,71154.89874110564,8.9193,8.9248,8.9082,8.9082,71154.8987
2009-08-19 14:00:00,16.12,16.15,16.11,16.13,107717.56978653531,8.9138,8.9304,8.9082,8.9193,107717.5698
2009-08-19 14:05:00,16.13,16.15,16.13,16.14,36891.07827038861,8.9193,8.9304,8.9193,8.9248,36891.0783
2009-08-19 14:10:00,16.14,16.15,16.14,16.15,20689.6551724138,8.9248,8.9304,8.9248,8.9304,20689.6552
2009-08-19 14:15:00,16.14,16.18,16.14,16.14,161576.35467980296,8.9248,8.9469,8.9248,8.9248,161576.3547
2009-08-19 14:20:00,16.14,16.15,16.11,16.12,196278.05145046525,8.9248,8.9304,8.9082,8.9138,196278.0515
2009-08-19 14:25:00,16.13,16.15,16.12,16.12,74986.31636562671,8.9193,8.9304,8.9138,8.9138,74986.3164
2009-08-19 14:30:00,16.13,16.14,16.11,16.13,114066.77613574166,8.9193,8.9248,8.9082,8.9193,114066.7761
2009-08-19 14:35:00,16.13,16.13,16.11,16.11,69841.26984126984,8.9193,8.9193,8.9082,8.9082,69841.2698
2009-08-19 14:40:00,16.11,16.13,16.11,16.12,48604.26929392447,8.9082,8.9193,8.9082,8.9138,48604.2693
2009-08-19 14:45:00,16.12,16.13,16.11,16.12,79255.61029009306,8.9138,8.9193,8.9082,8.9138,79255.6103
2009-08-19 14:50:00,16.11,16.13,16.11,16.13,80350.30103995622,8.9082,8.9193,8.9082,8.9193,80350.301
2009-08-19 14:55:00,16.13,16.17,16.12,16.17,130158.73015873016,8.9193,8.9414,8.9138,8.9414,130158.7302
2009-08-19 15:00:00,16.17,16.17,16.11,16.11,91625.6157635468,8.9414,8.9414,8.9082,8.9082,91625.6158
2009-08-19 15:05:00,16.11,16.12,16.09,16.09,66557.19759168035,8.9082,8.9138,8.8972,8.8972,66557.1976
2009-08-19 15:10:00,16.09,16.1,16.06,16.08,106513.40996168584,8.8972,8.9027,8.8806,8.8916,106513.41
2009-08-19 15:15:00,16.08,16.12,16.07,16.11,191023.53585112203,8.8916,8.9138,8.8861,8.9082,191023.5359
2009-08-19 15:20:00,16.11,16.13,16.1,16.12,108812.26053639848,8.9082,8.9193,8.9027,8.9138,108812.2605
2009-08-19 15:25:00,16.11,16.12,16.11,16.11,38204.707170224414,8.9082,8.9138,8.9082,8.9082,38204.7072
2009-08-19 15:30:00,16.11,16.11,16.08,16.08,66009.85221674877,8.9082,8.9082,8.8916,8.8916,66009.8522
2009-08-19 15:35:00,16.08,16.11,16.08,16.11,107936.50793650794,8.8916,8.9082,8.8916,8.9082,107936.5079
2009-08-19 15:40:00,16.11,16.13,16.11,16.11,199343.1855500821,8.9082,8.9193,8.9082,8.9082,199343.1856
2009-08-19 15:45:00,16.11,16.12,16.09,16.1,200000.0,8.9082,8.9138,8.8972,8.9027,200000.0
2009-08-19 15:50:00,16.1,16.12,16.09,16.11,253311.4395183361,8.9027,8.9138,8.8972,8.9082,253311.4395
2009-08-19 15:55:00,16.12,16.13,16.11,16.13,506622.8790366722,8.9138,8.9193,8.9082,8.9193,506622.879
2009-08-20 09:30:00,15.97,16.18,15.97,16.17,111220.58018609745,8.8308,8.9469,8.8308,8.9414,111220.5802
2009-08-20 09:35:00,16.17,16.24,16.14,16.2,138478.37985769022,8.9414,8.9801,8.9248,8.958,138478.3799
2009-08-20 09:40:00,16.2,16.3,16.2,16.23,186097.42747673785,8.958,9.0133,8.958,8.9746,186097.4275
2009-08-20 09:45:00,16.24,16.27,16.2,16.24,79693.48659003832,8.9801,8.9967,8.958,8.9801,79693.4866
2009-08-20 09:50:00,16.23,16.25,16.19,16.22,91625.6157635468,8.9746,8.9856,8.9525,8.9691,91625.6158
2009-08-20 09:55:00,16.23,16.28,16.22,16.26,77613.57416529831,8.9746,9.0022,8.9691,8.9912,77613.5742
2009-08-20 10:00:00,16.23,16.27,16.15,16.17,352271.4833059661,8.9746,8.9967,8.9304,8.9414,352271.4833
2009-08-20 10:05:00,16.18,16.21,16.14,16.15,174603.17460317462,8.9469,8.9635,8.9248,8.9304,174603.1746
2009-08-20 10:10:00,16.16,16.2,16.14,16.19,70717.02244116037,8.9359,8.958,8.9248,8.9525,70717.0224
2009-08-20 10:15:00,16.18,16.21,16.18,16.2,43897.099069512864,8.9469,8.9635,8.9469,8.958,43897.0991
2009-08-20 10:20:00,16.2,16.22,16.19,16.21,54515.59934318555,8.958,8.9691,8.9525,8.9635,54515.5993
2009-08-20 10:25:00,16.22,16.22,16.21,16.21,66885.6048166393,8.9691,8.9691,8.9635,8.9635,66885.6048
2009-08-20 10:30:00,16.21,16.25,16.18,16.19,110782.70388615216,8.9635,8.9856,8.9469,8.9525,110782.7039
2009-08-20 10:35:00,16.19,16.2,16.17,16.17,48056.923918992885,8.9525,8.958,8.9414,8.9414,48056.9239
2009-08-20 10:40:00,16.17,16.21,16.17,16.21,57799.67159277504,8.9414,8.9635,8.9414,8.9635,57799.6716
2009-08-20 10:45:00,16.21,16.21,16.19,16.21,62506.84181718665,8.9635,8.9635,8.9525,8.9635,62506.8418
2009-08-20 10:50:00,16.2,16.21,16.19,16.19,54077.72304324029,8.958,8.9635,8.9525,8.9525,54077.723
2009-08-20 10:55:00,16.2,16.24,16.19,16.24,85604.8166392994,8.958,8.9801,8.9525,8.9801,85604.8166
2009-08-20 11:00:00,16.24,16.27,16.22,16.26,139573.07060755338,8.9801,8.9967,8.9691,8.9912,139573.0706
2009-08-20 11:05:00,16.27,16.27,16.24,16.25,134099.61685823754,8.9967,8.9967,8.9801,8.9856,134099.6169
2009-08-20 11:10:00,16.26,16.28,16.25,16.27,69841.26984126984,8.9912,9.0022,8.9856,8.9967,69841.2698
2009-08-20 11:15:00,16.27,16.28,16.25,16.26,311767.925561029,8.9967,9.0022,8.9856,8.9912,311767.9256
2009-08-20 11:20:00,16.27,16.27,16.23,16.23,57252.32621784346,8.9967,8.9967,8.9746,8.9746,57252.3262
2009-08-20 11:25:00,16.23,16.24,16.23,16.24,25506.29447181172,8.9746,8.9801,8.9746,8.9801,25506.2945
2009-08-20 11:30:00,16.24,16.25,16.21,16.23,128078.81773399016,8.9801,8.9856,8.9635,8.9746,128078.8177
2009-08-20 11:35:00,16.23,16.24,16.21,16.22,34811.165845648604,8.9746,8.9801,8.9635,8.9691,34811.1658
2009-08-20 11:40:00,16.23,16.23,16.21,16.21,51122.05801860974,8.9746,8.9746,8.9635,8.9635,51122.058
2009-08-20 11:45:00,16.21,16.22,16.21,16.21,34920.63492063492,8.9635,8.9691,8.9635,8.9635,34920.6349
2009-08-20 11:50:00,16.21,16.25,16.21,16.25,33388.06787082649,8.9635,8.9856,8.9635,8.9856,33388.0679
2009-08-20 11:55:00,16.24,16.25,16.22,16.22,31855.500821018064,8.9801,8.9856,8.9691,8.9691,31855.5008
2009-08-20 12:00:00,16.23,16.23,16.21,16.21,61412.15106732348,8.9746,8.9746,8.9635,8.9635,61412.1511
2009-08-20 12:05:00,16.22,16.23,16.21,16.23,20470.71702244116,8.9691,8.9746,8.9635,8.9746,20470.717
2009-08-20 12:10:00,16.23,16.23,16.21,16.21,33935.41324575808,8.9746,8.9746,8.9635,8.9635,33935.4132
2009-08-20 12:15:00,16.21,16.22,16.21,16.22,168253.96825396825,8.9635,8.9691,8.9635,8.9691,168253.9683
2009-08-20 12:20:00,16.22,16.22,16.17,16.18,74220.0328407225,8.9691,8.9691,8.9414,8.9469,74220.0328
2009-08-20 12:25:00,16.17,16.2,16.17,16.2,54625.06841817187,8.9414,8.958,8.9414,8.958,54625.0684
2009-08-20 12:30:00,16.2,16.2,16.19,16.2,20689.6551724138,8.958,8.958,8.9525,8.958,20689.6552
2009-08-20 12:35:00,16.19,16.2,16.18,16.18,62287.903667214014,8.9525,8.958,8.9469,8.9469,62287.9037
2009-08-20 12:40:00,16.18,16.21,16.18,16.21,48713.73836891079,8.9469,8.9635,8.9469,8.9635,48713.7384
2009-08-20 12:45:00,16.21,16.21,16.21,16.21,28571.42857142857,8.9635,8.9635,8.9635,8.9635,28571.4286
2009-08-20 12:50:00,16.21,16.21,16.19,16.19,26710.454296661195,8.9635,8.9635,8.9525,8.9525,26710.4543
2009-08-20 12:55:00,16.2,16.2,16.16,16.16,38095.2380952381,8.958,8.958,8.9359,8.9359,38095.2381
2009-08-20 13:00:00,16.16,16.18,16.16,16.18,67761.35741652983,8.9359,8.9469,8.9359,8.9469,67761.3574
2009-08-20 13:05:00,16.17,16.2,16.17,16.19,27476.73782156541,8.9414,8.958,8.9414,8.9525,27476.7378
2009-08-20 13:10:00,16.19,16.2,16.17,16.17,45101.25889436234,8.9525,8.958,8.9414,8.9414,45101.2589
2009-08-20 13:15:00,16.17,16.2,16.17,16.19,25287.35632183908,8.9414,8.958,8.9414,8.9525,25287.3563
2009-08-20 13:20:00,16.19,16.21,16.19,16.21,94362.3426382047,8.9525,8.9635,8.9525,8.9635,94362.3426
2009-08-20 13:25:00,16.21,16.24,16.21,16.24,23097.97482211276,8.9635,8.9801,8.9635,8.9801,23097.9748
2009-08-20 13:30:00,16.24,16.25,16.23,16.25,30322.933771209635,8.9801,8.9856,8.9746,8.9856,30322.9338
2009-08-20 13:35:00,16.25,16.26,16.23,16.24,49261.08374384237,8.9856,8.9912,8.9746,8.9801,49261.0837
2009-08-20 13:40:00,16.24,16.24,16.21,16.24,60645.86754241927,8.9801,8.9801,8.9635,8.9801,60645.8675
2009-08-20 13:45:00,16.24,16.24,16.23,16.23,25725.232621784347,8.9801,8.9801,8.9746,8.9746,25725.2326
2009-08-20 13:50:00,16.24,16.26,16.23,16.25,53420.90859332239,8.9801,8.9912,8.9746,8.9856,53420.9086
2009-08-20 13:55:00,16.25,16.35,16.17,16.35,490640.39408867,8.9856,9.0409,8.9414,9.0409,490640.3941
2009-08-20 14:00:00,16.35,16.36,16.33,16.35,686590.0383141763,9.0409,9.0465,9.0299,9.0409,686590.0383
2009-08-20 14:05:00,16.36,16.38,16.34,16.36,406239.73727422,9.0465,9.0575,9.0354,9.0465,406239.7373
2009-08-20 14:10:00,16.36,16.36,16.34,16.34,111548.98741105638,9.0465,9.0465,9.0354,9.0354,111548.9874
2009-08-20 14:15:00,16.34,16.36,16.34,16.35,89655.1724137931,9.0354,9.0465,9.0354,9.0409,89655.1724
2009-08-20 14:20:00,16.35,16.38,16.35,16.36,153804.0503557745,9.0409,9.0575,9.0409,9.0465,153804.0504
2009-08-20 14:25:00,16.37,16.37,16.33,16.34,205254.5155993432,9.052,9.052,9.0299,9.0354,205254.5156
2009-08-20 14:30:00,16.34,16.35,16.32,16.33,348877.9419813903,9.0354,9.0409,9.0244,9.0299,348877.942
2009-08-20 14:35:00,16.34,16.35,16.32,16.35,241926.6557197592,9.0354,9.0409,9.0244,9.0409,241926.6557
2009-08-20 14:40:00,16.35,16.35,16.32,16.32,172523.2621784346,9.0409,9.0409,9.0244,9.0244,172523.2622
2009-08-20 14:45:00,16.32,16.34,16.32,16.34,88779.41981390258,9.0244,9.0354,9.0244,9.0354,88779.4198
2009-08-20 14:50:00,16.34,16.36,16.34,16.36,69512.8626163109,9.0354,9.0465,9.0354,9.0465,69512.8626
2009-08-20 14:55:00,16.35,16.37,16.35,16.36,55719.75916803503,9.0409,9.052,9.0409,9.0465,55719.7592
2009-08-20 15:00:00,16.35,16.37,16.35,16.37,53201.97044334975,9.0409,9.052,9.0409,9.052,53201.9704
2009-08-20 15:05:00,16.36,16.41,16.35,16.41,152052.54515599343,9.0465,9.0741,9.0409,9.0741,152052.5452
2009-08-20 15:10:00,16.4,16.41,16.4,16.4,40284.61959496442,9.0686,9.0741,9.0686,9.0686,40284.6196
2009-08-20 15:15:00,16.4,16.42,16.4,16.42,74329.50191570881,9.0686,9.0797,9.0686,9.0797,74329.5019
2009-08-20 15:20:00,16.41,16.42,16.39,16.4,142857.14285714287,9.0741,9.0797,9.0631,9.0686,142857.1429
2009-08-20 15:25:00,16.4,16.4,16.39,16.39,74876.84729064039,9.0686,9.0686,9.0631,9.0631,74876.8473
2009-08-20 15:30:00,16.39,16.42,16.39,16.42,246743.29501915709,9.0631,9.0797,9.0631,9.0797,246743.295
2009-08-20 15:35:00,16.42,16.44,16.41,16.44,344827.5862068966,9.0797,9.0907,9.0741,9.0907,344827.5862
2009-08-20 15:40:00,16.43,16.44,16.35,16.36,532019.7044334975,9.0852,9.0907,9.0409,9.0465,532019.7044
2009-08-20 15:45:00,16.36,16.36,16.32,16.32,278270.3886152162,9.0465,9.0465,9.0244,9.0244,278270.3886
2009-08-20 15:50:00,16.32,16.42,16.32,16.41,371428.5714285714,9.0244,9.0797,9.0244,9.0741,371428.5714
2009-08-20 15:55:00,16.42,16.42,16.4,16.4,482758.6206896552,9.0797,9.0797,9.0686,9.0686,482758.6207
2009-08-21 09:30:00,16.51,16.78,16.51,16.71,848275.8620689656,9.1294,9.2787,9.1294,9.24,848275.8621
2009-08-21 09:35:00,16.71,16.75,16.66,16.66,286042.6929392447,9.24,9.2621,9.2124,9.2124,286042.6929
2009-08-21 09:40:00,16.66,16.74,16.65,16.73,224302.13464696225,9.2124,9.2566,9.2068,9.2511,224302.1346
2009-08-21 09:45:00,16.73,16.74,16.7,16.71,240394.08866995075,9.2511,9.2566,9.2345,9.24,240394.0887
2009-08-21 09:50:00,16.71,16.72,16.62,16.63,473891.6256157636,9.24,9.2455,9.1902,9.1958,473891.6256
2009-08-21 09:55:00,16.63,16.74,16.62,16.74,322824.302134647,9.1958,9.2566,9.1902,9.2566,322824.3021
2009-08-21 10:00:00,16.74,16.82,16.74,16.81,382703.8861521621,9.2566,9.3008,9.2566,9.2953,382703.8862
2009-08-21 10:05:00,16.8,16.86,16.79,16.8,473234.81116584566,9.2898,9.323,9.2842,9.2898,473234.8112
2009-08-21 10:10:00,16.81,16.81,16.7,16.77,229666.1193212917,9.2953,9.2953,9.2345,9.2732,229666.1193
2009-08-21 10:15:00,16.78,16.85,16.77,16.85,179419.81390257252,9.2787,9.3174,9.2732,9.3174,179419.8139
2009-08-21 10:20:00,16.85,16.9,16.81,16.88,332238.6425834702,9.3174,9.3451,9.2953,9.334,332238.6426
2009-08-21 10:25:00,16.88,16.88,16.83,16.84,122824.30213464696,9.334,9.334,9.3064,9.3119,122824.3021
2009-08-21 10:30:00,16.84,16.84,16.78,16.79,115489.87411056376,9.3119,9.3119,9.2787,9.2842,115489.8741
2009-08-21 10:35:00,16.8,16.87,16.78,16.87,136179.52928297757,9.2898,9.3285,9.2787,9.3285,136179.5293
2009-08-21 10:40:00,16.86,16.87,16.85,16.86,126217.84345922276,9.323,9.3285,9.3174,9.323,126217.8435
2009-08-21 10:45:00,16.86,16.86,16.77,16.79,222441.1603721949,9.323,9.323,9.2732,9.2842,222441.1604
2009-08-21 10:50:00,16.8,16.8,16.75,16.77,221893.81499726328,9.2898,9.2898,9.2621,9.2732,221893.815
2009-08-21 10:55:00,16.76,16.79,16.75,16.79,93814.99726327312,9.2677,9.2842,9.2621,9.2842,93814.9973
2009-08-21 11:00:00,16.78,16.84,16.78,16.83,210727.969348659,9.2787,9.3119,9.2787,9.3064,210727.9693
2009-08-21 11:05:00,16.83,16.84,16.82,16.83,66995.07389162562,9.3064,9.3119,9.3008,9.3064,66995.0739
2009-08-21 11:10:00,16.83,16.85,16.83,16.85,87137.38368910782,9.3064,9.3174,9.3064,9.3174,87137.3837
2009-08-21 11:15:00,16.85,16.87,16.84,16.86,147783.2512315271,9.3174,9.3285,9.3119,9.323,147783.2512
2009-08-21 11:20:00,16.87,16.9,16.87,16.89,132567.04980842912,9.3285,9.3451,9.3285,9.3395,132567.0498
2009-08-21 11:25:00,16.89,16.9,16.88,16.89,118664.47728516694,9.3395,9.3451,9.334,9.3395,118664.4773
2009-08-21 11:30:00,16.89,16.89,16.87,16.87,88122.60536398468,9.3395,9.3395,9.3285,9.3285,88122.6054
2009-08-21 11:35:00,16.88,16.9,16.87,16.89,108264.9151614669,9.334,9.3451,9.3285,9.3395,108264.9152
2009-08-21 11:40:00,16.89,16.9,16.88,16.89,89326.76518883416,9.3395,9.3451,9.334,9.3395,89326.7652
2009-08-21 11:45:00,16.89,16.95,16.88,16.94,296332.7859879584,9.3395,9.3727,9.334,9.3672,296332.786
2009-08-21 11:50:00,16.94,16.97,16.92,16.96,168144.49917898193,9.3672,9.3838,9.3561,9.3783,168144.4992
2009-08-21 11:55:00,16.97,16.97,16.91,16.92,120415.982484948,9.3838,9.3838,9.3506,9.3561,120415.9825
2009-08-21 12:00:00,16.92,16.94,16.87,16.94,206130.2681992337,9.3561,9.3672,9.3285,9.3672,206130.2682
2009-08-21 12:05:00,16.94,16.94,16.91,16.91,57033.38806787083,9.3672,9.3672,9.3506,9.3506,57033.3881
2009-08-21 12:10:00,16.91,16.94,16.9,16.92,98960.04378763,9.3506,9.3672,9.3451,9.3561,98960.0438
2009-08-21 12:15:00,16.92,16.95,16.91,16.95,137931.03448275864,9.3561,9.3727,9.3506,9.3727,137931.0345
2009-08-21 12:20:00,16.95,16.96,16.92,16.96,354679.80295566504,9.3727,9.3783,9.3561,9.3783,354679.803
2009-08-21 12:25:00,16.97,16.97,16.95,16.96,58894.36234263821,9.3838,9.3838,9.3727,9.3783,58894.3623
2009-08-21 12:30:00,16.95,16.97,16.95,16.96,51012.58894362343,9.3727,9.3838,9.3727,9.3783,51012.5889
2009-08-21 12:35:00,16.95,16.96,16.94,16.95,58894.36234263821,9.3727,9.3783,9.3672,9.3727,58894.3623
2009-08-21 12:40:00,16.94,16.97,16.93,16.96,163765.73617952928,9.3672,9.3838,9.3617,9.3783,163765.7362
2009-08-21 12:45:00,16.96,16.98,16.96,16.97,49042.14559386973,9.3783,9.3893,9.3783,9.3838,49042.1456
2009-08-21 12:50:00,16.98,16.99,16.96,16.98,127859.87958401752,9.3893,9.3948,9.3783,9.3893,127859.8796
2009-08-21 12:55:00,16.98,16.99,16.97,16.98,74329.50191570881,9.3893,9.3948,9.3838,9.3893,74329.5019
2009-08-21 13:00:00,16.97,16.98,16.97,16.97,53311.43951833608,9.3838,9.3893,9.3838,9.3838,53311.4395
2009-08-21 13:05:00,16.97,16.98,16.94,16.94,97974.82211275316,9.3838,9.3893,9.3672,9.3672,97974.8221
2009-08-21 13:10:00,16.94,16.95,16.91,16.91,64367.81609195402,9.3672,9.3727,9.3506,9.3506,64367.8161
2009-08-21 13:15:00,16.91,16.97,16.9,16.97,159496.44225506295,9.3506,9.3838,9.3451,9.3838,159496.4423
2009-08-21 13:20:00,16.96,16.97,16.95,16.95,46852.76409414341,9.3783,9.3838,9.3727,9.3727,46852.7641
2009-08-21 13:25:00,16.95,16.96,16.95,16.96,40284.61959496442,9.3727,9.3783,9.3727,9.3783,40284.6196
2009-08-21 13:30:00,16.95,16.96,16.94,16.94,57142.857142857145,9.3727,9.3783,9.3672,9.3672,57142.8571
2009-08-21 13:35:00,16.94,16.95,16.92,16.93,95019.1570881226,9.3672,9.3727,9.3561,9.3617,95019.1571
2009-08-21 13:40:00,16.93,16.94,16.93,16.93,51340.99616858238,9.3617,9.3672,9.3617,9.3617,51340.9962
2009-08-21 13:45:00,16.93,16.96,16.93,16.96,185878.4893267652,9.3617,9.3783,9.3617,9.3783,185878.4893
2009-08-21 13:50:00,16.96,16.96,16.95,16.95,67761.35741652983,9.3783,9.3783,9.3727,9.3727,67761.3574
2009-08-21 13:55:00,16.95,16.95,16.92,16.92,76409.41434044883,9.3727,9.3727,9.3561,9.3561,76409.4143
2009-08-21 14:00:00,16.93,16.93,16.91,16.92,71702.24411603723,9.3617,9.3617,9.3506,9.3561,71702.2441
2009-08-21 14:05:00,16.92,16.95,16.92,16.95,63711.00164203613,9.3561,9.3727,9.3561,9.3727,63711.0016
2009-08-21 14:10:00,16.94,16.95,16.93,16.94,75862.06896551725,9.3672,9.3727,9.3617,9.3672,75862.069
2009-08-21 14:15:00,16.93,16.94,16.92,16.92,45758.073344280245,9.3617,9.3672,9.3561,9.3561,45758.0733
2009-08-21 14:20:00,16.93,16.94,16.92,16.93,145922.2769567597,9.3617,9.3672,9.3561,9.3617,145922.277
2009-08-21 14:25:00,16.92,16.93,16.92,16.93,32731.2534209086,9.3561,9.3617,9.3561,9.3617,32731.2534
2009-08-21 14:30:00,16.93,16.93,16.91,16.91,74657.90914066776,9.3617,9.3617,9.3506,9.3506,74657.9091
2009-08-21 14:35:00,16.91,16.92,16.9,16.91,91954.02298850576,9.3506,9.3561,9.3451,9.3506,91954.023
2009-08-21 14:40:00,16.9,16.93,16.9,16.9,112096.33278598796,9.3451,9.3617,9.3451,9.3451,112096.3328
2009-08-21 14:45:00,16.9,16.93,16.88,16.89,168801.31362889984,9.3451,9.3617,9.334,9.3395,168801.3136
2009-08-21 14:50:00,16.89,16.92,16.88,16.89,340996.1685823755,9.3395,9.3561,9.334,9.3395,340996.1686
2009-08-21 14:55:00,16.89,16.9,16.87,16.9,215982.4849480022,9.3395,9.3451,9.3285,9.3451,215982.4849
2009-08-21 15:00:00,16.9,16.91,16.88,16.9,144170.77175697865,9.3451,9.3506,9.334,9.3451,144170.7718
2009-08-21 15:05:00,16.9,16.92,16.89,16.9,269074.98631636566,9.3451,9.3561,9.3395,9.3451,269074.9863
2009-08-21 15:10:00,16.9,16.92,16.88,16.92,269841.2698412699,9.3451,9.3561,9.334,9.3561,269841.2698
2009-08-21 15:15:00,16.92,16.97,16.92,16.94,235796.38752052543,9.3561,9.3838,9.3561,9.3672,235796.3875
2009-08-21 15:20:00,16.95,16.95,16.92,16.93,142419.2665571976,9.3727,9.3727,9.3561,9.3617,142419.2666
2009-08-21 15:25:00,16.94,16.94,16.91,16.92,97208.53858784892,9.3672,9.3672,9.3506,9.3561,97208.5386
2009-08-21 15:30:00,16.91,16.93,16.9,16.92,138697.31800766283,9.3506,9.3617,9.3451,9.3561,138697.318
2009-08-21 15:35:00,16.92,16.93,16.92,16.93,121839.08045977012,9.3561,9.3617,9.3561,9.3617,121839.0805
2009-08-21 15:40:00,16.92,16.95,16.92,16.95,254953.47564313083,9.3561,9.3727,9.3561,9.3727,254953.4756
2009-08-21 15:45:00,16.95,16.96,16.94,16.95,282539.68253968254,9.3727,9.3783,9.3672,9.3727,282539.6825
2009-08-21 15:50:00,16.96,16.96,16.93,16.93,378106.1850027368,9.3783,9.3783,9.3617,9.3617,378106.185
2009-08-21 15:55:00,16.93,16.94,16.88,16.89,775807.3344280241,9.3617,9.3672,9.334,9.3395,775807.3344
2009-08-24 09:30:00,17.22,17.22,17.01,17.13,327859.8795840175,9.522,9.522,9.4059,9.4723,327859.8796
2009-08-24 09:35:00,17.14,17.14,17.08,17.1,210727.969348659,9.4778,9.4778,9.4446,9.4557,210727.9693
2009-08-24 09:40:00,17.09,17.1,17.01,17.05,179967.1592775041,9.4501,9.4557,9.4059,9.428,179967.1593
2009-08-24 09:45:00,17.05,17.1,17.05,17.07,247181.1713191024,9.428,9.4557,9.428,9.4391,247181.1713
2009-08-24 09:50:00,17.07,17.09,17.06,17.07,111001.6420361248,9.4391,9.4501,9.4335,9.4391,111001.642
2009-08-24 09:55:00,17.07,17.17,17.07,17.16,197372.7422003284,9.4391,9.4944,9.4391,9.4888,197372.7422
2009-08-24 10:00:00,17.16,17.21,17.16,17.19,184564.8604269294,9.4888,9.5165,9.4888,9.5054,184564.8604
2009-08-24 10:05:00,17.19,17.27,17.18,17.27,291844.5539135194,9.5054,9.5497,9.4999,9.5497,291844.5539
2009-08-24 10:10:00,17.27,17.33,17.26,17.33,387848.9326765189,9.5497,9.5828,9.5441,9.5828,387848.9327
2009-08-24 10:15:00,17.32,17.35,17.29,17.32,224083.1964969896,9.5773,9.5939,9.5607,9.5773,224083.1965
2009-08-24 10:20:00,17.32,17.33,17.29,17.31,134975.3694581281,9.5773,9.5828,9.5607,9.5718,134975.3695
2009-08-24 10:25:00,17.3,17.32,17.28,17.31,118336.070060208,9.5663,9.5773,9.5552,9.5718,118336.0701
2009-08-24 10:30:00,17.31,17.33,17.26,17.32,132019.70443349754,9.5718,9.5828,9.5441,9.5773,132019.7044
2009-08-24 10:35:00,17.33,17.33,17.27,17.27,63054.18719211823,9.5828,9.5828,9.5497,9.5497,63054.1872
2009-08-24 10:40:00,17.27,17.32,17.27,17.32,119102.3535851122,9.5497,9.5773,9.5497,9.5773,119102.3536
2009-08-24 10:45:00,17.32,17.33,17.3,17.31,61740.55829228243,9.5773,9.5828,9.5663,9.5718,61740.5583
2009-08-24 10:50:00,17.3,17.35,17.3,17.35,256486.04269293929,9.5663,9.5939,9.5663,9.5939,256486.0427
2009-08-24 10:55:00,17.35,17.36,17.33,17.34,209742.74767378217,9.5939,9.5994,9.5828,9.5884,209742.7477
2009-08-24 11:00:00,17.34,17.39,17.33,17.39,363984.6743295019,9.5884,9.616,9.5828,9.616,363984.6743
2009-08-24 11:05:00,17.38,17.4,17.37,17.37,122167.48768472909,9.6105,9.6216,9.605,9.605,122167.4877
2009-08-24 11:10:00,17.37,17.45,17.37,17.45,302900.9304871374,9.605,9.6492,9.605,9.6492,302900.9305
2009-08-24 11:15:00,17.46,17.48,17.45,17.47,161795.2928297756,9.6547,9.6658,9.6492,9.6603,161795.2928
2009-08-24 11:20:00,17.47,17.5,17.46,17.48,190804.59770114944,9.6603,9.6769,9.6547,9.6658,190804.5977
2009-08-24 11:25:00,17.48,17.56,17.48,17.56,307608.100711549,9.6658,9.71,9.6658,9.71,307608.1007
2009-08-24 11:30:00,17.55,17.56,17.54,17.54,104433.4975369458,9.7045,9.71,9.699,9.699,104433.4975
2009-08-24 11:35:00,17.54,17.55,17.54,17.55,98303.2293377121,9.699,9.7045,9.699,9.7045,98303.2293
2009-08-24 11:40:00,17.54,17.58,17.54,17.56,211494.25287356324,9.699,9.7211,9.699,9.71,211494.2529
2009-08-24 11:45:00,17.56,17.59,17.56,17.58,139244.66338259442,9.71,9.7266,9.71,9.7211,139244.6634
2009-08-24 11:50:00,17.58,17.58,17.58,17.58,74548.44006568145,9.7211,9.7211,9.7211,9.7211,74548.4401
2009-08-24 11:55:00,17.58,17.68,17.57,17.67,708593.3223864259,9.7211,9.7764,9.7156,9.7709,708593.3224
2009-08-24 12:00:00,17.66,17.69,17.64,17.68,210071.1548987411,9.7653,9.7819,9.7543,9.7764,210071.1549
2009-08-24 12:05:00,17.68,17.69,17.61,17.65,139792.008757526,9.7764,9.7819,9.7377,9.7598,139792.0088
2009-08-24 12:10:00,17.65,17.69,17.65,17.69,146798.02955665026,9.7598,9.7819,9.7598,9.7819,146798.0296
2009-08-24 12:15:00,17.68,17.69,17.67,17.69,68746.57909140667,9.7764,9.7819,9.7709,9.7819,68746.5791
2009-08-24 12:20:00,17.69,17.69,17.67,17.67,30322.933771209635,9.7819,9.7819,9.7709,9.7709,30322.9338
2009-08-24 12:25:00,17.68,17.68,17.63,17.63,96770.66228790367,9.7764,9.7764,9.7487,9.7487,96770.6623
2009-08-24 12:30:00,17.63,17.64,17.58,17.58,187739.46360153257,9.7487,9.7543,9.7211,9.7211,187739.4636
2009-08-24 12:35:00,17.58,17.59,17.53,17.55,233607.0060207992,9.7211,9.7266,9.6934,9.7045,233607.006
2009-08-24 12:40:00,17.54,17.58,17.53,17.58,114614.12151067324,9.699,9.7211,9.6934,9.7211,114614.1215
2009-08-24 12:45:00,17.58,17.58,17.54,17.55,46852.76409414341,9.7211,9.7211,9.699,9.7045,46852.7641
2009-08-24 12:50:00,17.55,17.58,17.53,17.57,131034.4827586207,9.7045,9.7211,9.6934,9.7156,131034.4828
2009-08-24 12:55:00,17.57,17.58,17.51,17.52,69841.26984126984,9.7156,9.7211,9.6824,9.6879,69841.2698
2009-08-24 13:00:00,17.52,17.53,17.46,17.47,126874.65790914067,9.6879,9.6934,9.6547,9.6603,126874.6579
2009-08-24 13:05:00,17.46,17.46,17.37,17.38,99835.79638752052,9.6547,9.6547,9.605,9.6105,99835.7964
2009-08-24 13:10:00,17.38,17.42,17.37,17.37,119211.82266009852,9.6105,9.6326,9.605,9.605,119211.8227
2009-08-24 13:15:00,17.37,17.38,17.34,17.37,169348.65900383142,9.605,9.6105,9.5884,9.605,169348.659
2009-08-24 13:20:00,17.37,17.4,17.32,17.33,110016.42036124796,9.605,9.6216,9.5773,9.5828,110016.4204
2009-08-24 13:25:00,17.34,17.35,17.28,17.3,194417.07717569784,9.5884,9.5939,9.5552,9.5663,194417.0772
2009-08-24 13:30:00,17.29,17.32,17.29,17.31,104871.37383689109,9.5607,9.5773,9.5607,9.5718,104871.3738
2009-08-24 13:35:00,17.31,17.32,17.3,17.32,59441.70771756979,9.5718,9.5773,9.5663,9.5773,59441.7077
2009-08-24 13:40:00,17.32,17.36,17.31,17.36,82211.27531472359,9.5773,9.5994,9.5718,9.5994,82211.2753
2009-08-24 13:45:00,17.36,17.36,17.35,17.36,36234.26382047072,9.5994,9.5994,9.5939,9.5994,36234.2638
2009-08-24 13:50:00,17.36,17.36,17.32,17.34,121291.73508483854,9.5994,9.5994,9.5773,9.5884,121291.7351
2009-08-24 13:55:00,17.34,17.36,17.32,17.33,42692.93924466339,9.5884,9.5994,9.5773,9.5828,42692.9392
2009-08-24 14:00:00,17.32,17.33,17.3,17.31,101915.70881226052,9.5773,9.5828,9.5663,9.5718,101915.7088
2009-08-24 14:05:00,17.3,17.32,17.28,17.29,130706.07553366174,9.5663,9.5773,9.5552,9.5607,130706.0755
2009-08-24 14:10:00,17.29,17.3,17.28,17.3,69074.98631636563,9.5607,9.5663,9.5552,9.5663,69074.9863
2009-08-24 14:15:00,17.3,17.36,17.3,17.34,195073.89162561577,9.5663,9.5994,9.5663,9.5884,195073.8916
2009-08-24 14:20:00,17.35,17.37,17.31,17.32,134646.96223316912,9.5939,9.605,9.5718,9.5773,134646.9622
2009-08-24 14:25:00,17.32,17.35,17.31,17.34,73672.68746579092,9.5773,9.5939,9.5718,9.5884,73672.6875
2009-08-24 14:30:00,17.34,17.34,17.32,17.34,42583.47016967706,9.5884,9.5884,9.5773,9.5884,42583.4702
2009-08-24 14:35:00,17.34,17.34,17.3,17.32,107717.56978653531,9.5884,9.5884,9.5663,9.5773,107717.5698
2009-08-24 14:40:00,17.32,17.33,17.31,17.32,36891.07827038861,9.5773,9.5828,9.5718,9.5773,36891.0783
2009-08-24 14:45:00,17.31,17.32,17.31,17.32,21784.34592227696,9.5718,9.5773,9.5718,9.5773,21784.3459
2009-08-24 14:50:00,17.31,17.37,17.31,17.34,235249.04214559388,9.5718,9.605,9.5718,9.5884,235249.0421
2009-08-24 14:55:00,17.33,17.37,17.33,17.35,93924.46633825944,9.5828,9.605,9.5828,9.5939,93924.4663
2009-08-24 15:00:00,17.35,17.35,17.3,17.31,98193.7602627258,9.5939,9.5939,9.5663,9.5718,98193.7603
2009-08-24 15:05:00,17.3,17.32,17.27,17.27,394307.60810071154,9.5663,9.5773,9.5497,9.5497,394307.6081
2009-08-24 15:10:00,17.27,17.32,17.27,17.32,100711.54898741106,9.5497,9.5773,9.5497,9.5773,100711.549
2009-08-24 15:15:00,17.31,17.32,17.3,17.3,106075.53366174056,9.5718,9.5773,9.5663,9.5663,106075.5337
2009-08-24 15:20:00,17.3,17.31,17.29,17.31,74438.97099069513,9.5663,9.5718,9.5607,9.5718,74438.971
2009-08-24 15:25:00,17.3,17.33,17.3,17.31,95238.09523809524,9.5663,9.5828,9.5663,9.5718,95238.0952
2009-08-24 15:30:00,17.31,17.36,17.29,17.36,212151.0673234811,9.5718,9.5994,9.5607,9.5994,212151.0673
2009-08-24 15:35:00,17.36,17.37,17.34,17.34,96551.72413793104,9.5994,9.605,9.5884,9.5884,96551.7241
2009-08-24 15:40:00,17.35,17.35,17.28,17.28,167378.21565407774,9.5939,9.5939,9.5552,9.5552,167378.2157
2009-08-24 15:45:00,17.28,17.29,17.26,17.26,301149.4252873563,9.5552,9.5607,9.5441,9.5441,301149.4253
2009-08-24 15:50:00,17.27,17.29,17.25,17.27,460974.2747673782,9.5497,9.5607,9.5386,9.5497,460974.2748
2009-08-24 15:55:00,17.26,17.27,17.24,17.26,692939.2446633826,9.5441,9.5497,9.5331,9.5441,692939.2447
2009-08-25 09:30:00,17.5,17.53,17.4,17.45,239518.3360700602,9.6769,9.6934,9.6216,9.6492,239518.3361
2009-08-25 09:35:00,17.45,17.46,17.35,17.36,448385.3311439519,9.6492,9.6547,9.5939,9.5994,448385.3311
2009-08-25 09:40:00,17.36,17.37,17.32,17.37,355774.4937055282,9.5994,9.605,9.5773,9.605,355774.4937
2009-08-25 09:45:00,17.36,17.43,17.36,17.42,156650.24630541872,9.5994,9.6381,9.5994,9.6326,156650.2463
2009-08-25 09:50:00,17.42,17.44,17.37,17.4,210946.90749863168,9.6326,9.6437,9.605,9.6216,210946.9075
2009-08-25 09:55:00,17.4,17.46,17.39,17.41,161466.88560481663,9.6216,9.6547,9.616,9.6271,161466.8856
2009-08-25 10:00:00,17.41,17.48,17.4,17.43,323918.99288451014,9.6271,9.6658,9.6216,9.6381,323918.9929
2009-08-25 10:05:00,17.43,17.43,17.36,17.4,146688.56048166394,9.6381,9.6381,9.5994,9.6216,146688.5605
2009-08-25 10:10:00,17.4,17.4,17.33,17.35,240065.6814449918,9.6216,9.6216,9.5828,9.5939,240065.6814
2009-08-25 10:15:00,17.35,17.37,17.28,17.31,336507.9365079365,9.5939,9.605,9.5552,9.5718,336507.9365
2009-08-25 10:20:00,17.31,17.34,17.25,17.29,297755.8839627805,9.5718,9.5884,9.5386,9.5607,297755.884
2009-08-25 10:25:00,17.28,17.33,17.23,17.23,283634.3732895457,9.5552,9.5828,9.5276,9.5276,283634.3733
2009-08-25 10:30:00,17.23,17.32,17.22,17.31,295457.0333880679,9.5276,9.5773,9.522,9.5718,295457.0334
2009-08-25 10:35:00,17.31,17.38,17.31,17.37,172304.32402846197,9.5718,9.6105,9.5718,9.605,172304.324
2009-08-25 10:40:00,17.37,17.41,17.36,17.37,71373.83689107827,9.605,9.6271,9.5994,9.605,71373.8369
2009-08-25 10:45:00,17.38,17.4,17.36,17.38,84181.71866447729,9.6105,9.6216,9.5994,9.6105,84181.7187
2009-08-25 10:50:00,17.38,17.39,17.36,17.36,89655.1724137931,9.6105,9.616,9.5994,9.5994,89655.1724
2009-08-25 10:55:00,17.36,17.4,17.36,17.36,76081.00711548988,9.5994,9.6216,9.5994,9.5994,76081.0071
2009-08-25 11:00:00,17.36,17.42,17.36,17.41,68965.51724137932,9.5994,9.6326,9.5994,9.6271,68965.5172
2009-08-25 11:05:00,17.41,17.41,17.35,17.37,168582.37547892722,9.6271,9.6271,9.5939,9.605,168582.3755
2009-08-25 11:10:00,17.36,17.39,17.36,17.38,102681.99233716476,9.5994,9.616,9.5994,9.6105,102681.9923
2009-08-25 11:15:00,17.39,17.39,17.38,17.38,22988.50574712644,9.616,9.616,9.6105,9.6105,22988.5057
2009-08-25 11:20:00,17.39,17.42,17.38,17.41,90530.92501368363,9.616,9.6326,9.6105,9.6271,90530.925
2009-08-25 11:25:00,17.42,17.45,17.41,17.44,60317.46031746032,9.6326,9.6492,9.6271,9.6437,60317.4603
2009-08-25 11:30:00,17.44,17.45,17.44,17.44,28571.42857142857,9.6437,9.6492,9.6437,9.6437,28571.4286
2009-08-25 11:35:00,17.45,17.45,17.41,17.41,58018.60974274768,9.6492,9.6492,9.6271,9.6271,58018.6097
2009-08-25 11:40:00,17.41,17.43,17.41,17.43,77175.69786535304,9.6271,9.6381,9.6271,9.6381,77175.6979
2009-08-25 11:45:00,17.43,17.43,17.4,17.43,49370.552818828684,9.6381,9.6381,9.6216,9.6381,49370.5528
2009-08-25 11:50:00,17.43,17.47,17.42,17.47,87575.2599890531,9.6381,9.6603,9.6326,9.6603,87575.26
2009-08-25 11:55:00,17.47,17.47,17.44,17.45,49917.898193760266,9.6603,9.6603,9.6437,9.6492,49917.8982
2009-08-25 12:00:00,17.44,17.45,17.44,17.44,29337.712096332787,9.6437,9.6492,9.6437,9.6437,29337.7121
2009-08-25 12:05:00,17.45,17.45,17.4,17.41,62725.77996715928,9.6492,9.6492,9.6216,9.6271,62725.78
2009-08-25 12:10:00,17.41,17.41,17.4,17.41,18828.680897646416,9.6271,9.6271,9.6216,9.6271,18828.6809
2009-08-25 12:15:00,17.41,17.42,17.4,17.42,42036.12479474548,9.6271,9.6326,9.6216,9.6326,42036.1248
2009-08-25 12:20:00,17.41,17.45,17.41,17.45,73672.68746579092,9.6271,9.6492,9.6271,9.6492,73672.6875
2009-08-25 12:25:00,17.45,17.46,17.44,17.46,66009.85221674877,9.6492,9.6547,9.6437,9.6547,66009.8522
2009-08-25 12:30:00,17.46,17.48,17.44,17.45,69512.8626163109,9.6547,9.6658,9.6437,9.6492,69512.8626
2009-08-25 12:35:00,17.44,17.44,17.43,17.43,18171.86644772852,9.6437,9.6437,9.6381,9.6381,18171.8664
2009-08-25 12:40:00,17.43,17.44,17.43,17.43,31417.6245210728,9.6381,9.6437,9.6381,9.6381,31417.6245
2009-08-25 12:45:00,17.42,17.43,17.41,17.42,36781.6091954023,9.6326,9.6381,9.6271,9.6326,36781.6092
2009-08-25 12:50:00,17.41,17.42,17.39,17.39,86480.56923918994,9.6271,9.6326,9.616,9.616,86480.5692
2009-08-25 12:55:00,17.39,17.39,17.33,17.33,90421.45593869733,9.616,9.616,9.5828,9.5828,90421.4559
2009-08-25 13:00:00,17.33,17.36,17.33,17.36,75862.06896551725,9.5828,9.5994,9.5828,9.5994,75862.069
2009-08-25 13:05:00,17.36,17.39,17.34,17.36,86918.4455391352,9.5994,9.616,9.5884,9.5994,86918.4455
2009-08-25 13:10:00,17.36,17.37,17.34,17.35,99507.38916256158,9.5994,9.605,9.5884,9.5939,99507.3892
2009-08-25 13:15:00,17.35,17.36,17.35,17.35,48494.80021893815,9.5939,9.5994,9.5939,9.5939,48494.8002
2009-08-25 13:20:00,17.35,17.36,17.27,17.32,232950.19157088123,9.5939,9.5994,9.5497,9.5773,232950.1916
2009-08-25 13:25:00,17.31,17.31,17.27,17.27,139244.66338259442,9.5718,9.5718,9.5497,9.5497,139244.6634
2009-08-25 13:30:00,17.27,17.31,17.25,17.25,269512.8626163109,9.5497,9.5718,9.5386,9.5386,269512.8626
2009-08-25 13:35:00,17.25,17.26,17.2,17.23,147673.78215654078,9.5386,9.5441,9.511,9.5276,147673.7822
2009-08-25 13:40:00,17.23,17.27,17.22,17.27,91406.67761357415,9.5276,9.5497,9.522,9.5497,91406.6776
2009-08-25 13:45:00,17.27,17.27,17.24,17.26,89107.82703886152,9.5497,9.5497,9.5331,9.5441,89107.827
2009-08-25 13:50:00,17.26,17.28,17.22,17.22,132129.17350848386,9.5441,9.5552,9.522,9.522,132129.1735
2009-08-25 13:55:00,17.22,17.24,17.2,17.21,177339.90147783252,9.522,9.5331,9.511,9.5165,177339.9015
2009-08-25 14:00:00,17.21,17.23,17.18,17.23,134099.61685823754,9.5165,9.5276,9.4999,9.5276,134099.6169
2009-08-25 14:05:00,17.22,17.27,17.22,17.26,90640.39408866996,9.522,9.5497,9.522,9.5441,90640.3941
2009-08-25 14:10:00,17.26,17.27,17.23,17.24,88122.60536398468,9.5441,9.5497,9.5276,9.5331,88122.6054
2009-08-25 14:15:00,17.23,17.28,17.23,17.28,44663.38259441708,9.5276,9.5552,9.5276,9.5552,44663.3826
2009-08-25 14:20:00,17.28,17.32,17.28,17.32,82977.5588396278,9.5552,9.5773,9.5552,9.5773,82977.5588
2009-08-25 14:25:00,17.32,17.32,17.31,17.31,29775.588396278054,9.5773,9.5773,9.5718,9.5718,29775.5884
2009-08-25 14:30:00,17.32,17.32,17.28,17.28,62287.903667214014,9.5773,9.5773,9.5552,9.5552,62287.9037
2009-08-25 14:35:00,17.28,17.29,17.21,17.22,93158.18281335523,9.5552,9.5607,9.5165,9.522,93158.1828
2009-08-25 14:40:00,17.21,17.22,17.2,17.21,219704.43349753696,9.5165,9.522,9.511,9.5165,219704.4335
2009-08-25 14:45:00,17.21,17.22,17.18,17.21,108264.9151614669,9.5165,9.522,9.4999,9.5165,108264.9152
2009-08-25 14:50:00,17.22,17.27,17.21,17.27,153804.0503557745,9.522,9.5497,9.5165,9.5497,153804.0504
2009-08-25 14:55:00,17.27,17.28,17.24,17.27,89217.29611384784,9.5497,9.5552,9.5331,9.5497,89217.2961
2009-08-25 15:00:00,17.28,17.35,17.27,17.35,96004.37876299946,9.5552,9.5939,9.5497,9.5939,96004.3788
2009-08-25 15:05:00,17.35,17.35,17.34,17.35,41926.65571975917,9.5939,9.5939,9.5884,9.5939,41926.6557
2009-08-25 15:10:00,17.34,17.35,17.32,17.33,138806.78708264916,9.5884,9.5939,9.5773,9.5828,138806.7871
2009-08-25 15:15:00,17.33,17.34,17.32,17.33,94252.8735632184,9.5828,9.5884,9.5773,9.5828,94252.8736
2009-08-25 15:20:00,17.33,17.36,17.33,17.36,150410.5090311987,9.5828,9.5994,9.5828,9.5994,150410.509
2009-08-25 15:25:00,17.36,17.36,17.35,17.36,39518.336070060206,9.5994,9.5994,9.5939,9.5994,39518.3361
2009-08-25 15:30:00,17.35,17.36,17.32,17.34,164860.42692939244,9.5939,9.5994,9.5773,9.5884,164860.4269
2009-08-25 15:35:00,17.34,17.36,17.32,17.33,300821.0180623974,9.5884,9.5994,9.5773,9.5828,300821.0181
2009-08-25 15:40:00,17.32,17.33,17.27,17.28,327531.47235905856,9.5773,9.5828,9.5497,9.5552,327531.4724
2009-08-25 15:45:00,17.27,17.28,17.27,17.27,153366.17405582924,9.5497,9.5552,9.5497,9.5497,153366.1741
2009-08-25 15:50:00,17.27,17.31,17.27,17.29,238095.2380952381,9.5497,9.5718,9.5497,9.5607,238095.2381
2009-08-25 15:55:00,17.29,17.29,17.25,17.27,881882.8680897647,9.5607,9.5607,9.5386,9.5497,881882.8681
2009-08-26 09:30:00,17.13,17.26,17.08,17.25,267870.82649151614,9.4723,9.5441,9.4446,9.5386,267870.8265
2009-08-26 09:35:00,17.25,17.27,17.15,17.27,174384.23645320197,9.5386,9.5497,9.4833,9.5497,174384.2365
2009-08-26 09:40:00,17.27,17.27,17.21,17.22,104105.09031198687,9.5497,9.5497,9.5165,9.522,104105.0903
2009-08-26 09:45:00,17.21,17.23,17.11,17.13,196059.1133004926,9.5165,9.5276,9.4612,9.4723,196059.1133
2009-08-26 09:50:00,17.13,17.14,17.08,17.14,127640.94143404489,9.4723,9.4778,9.4446,9.4778,127640.9414
2009-08-26 09:55:00,17.13,17.16,17.08,17.16,143185.5500821018,9.4723,9.4888,9.4446,9.4888,143185.5501
2009-08-26 10:00:00,17.15,17.23,17.15,17.16,179638.75205254517,9.4833,9.5276,9.4833,9.4888,179638.7521
2009-08-26 10:05:00,17.16,17.22,17.13,17.14,119321.29173508484,9.4888,9.522,9.4723,9.4778,119321.2917
2009-08-26 10:10:00,17.14,17.23,17.13,17.23,89764.64148877942,9.4778,9.5276,9.4723,9.5276,89764.6415
2009-08-26 10:15:00,17.23,17.27,17.22,17.27,95675.97153804053,9.5276,9.5497,9.522,9.5497,95675.9715
2009-08-26 10:20:00,17.27,17.34,17.27,17.34,117569.78653530378,9.5497,9.5884,9.5497,9.5884,117569.7865
2009-08-26 10:25:00,17.34,17.4,17.33,17.4,243459.2227695676,9.5884,9.6216,9.5828,9.6216,243459.2228
2009-08-26 10:30:00,17.39,17.5,17.37,17.47,326655.71975916805,9.616,9.6769,9.605,9.6603,326655.7198
2009-08-26 10:35:00,17.46,17.52,17.44,17.49,163546.79802955667,9.6547,9.6879,9.6437,9.6713,163546.798
2009-08-26 10:40:00,17.48,17.5,17.37,17.37,108812.26053639848,9.6658,9.6769,9.605,9.605,108812.2605
2009-08-26 10:45:00,17.37,17.37,17.24,17.24,187192.118226601,9.605,9.605,9.5331,9.5331,187192.1182
2009-08-26 10:50:00,17.24,17.35,17.24,17.35,90640.39408866996,9.5331,9.5939,9.5331,9.5939,90640.3941
2009-08-26 10:55:00,17.35,17.37,17.32,17.37,57799.67159277504,9.5939,9.605,9.5773,9.605,57799.6716
2009-08-26 11:00:00,17.37,17.38,17.32,17.36,107608.100711549,9.605,9.6105,9.5773,9.5994,107608.1007
2009-08-26 11:05:00,17.36,17.37,17.3,17.3,52764.09414340449,9.5994,9.605,9.5663,9.5663,52764.0941
2009-08-26 11:10:00,17.31,17.31,17.27,17.31,85604.8166392994,9.5718,9.5718,9.5497,9.5718,85604.8166
2009-08-26 11:15:00,17.31,17.36,17.3,17.32,52545.15599343186,9.5718,9.5994,9.5663,9.5773,52545.156
2009-08-26 11:20:00,17.32,17.37,17.3,17.37,97646.4148877942,9.5773,9.605,9.5663,9.605,97646.4149
2009-08-26 11:25:00,17.37,17.41,17.35,17.41,57033.38806787083,9.605,9.6271,9.5939,9.6271,57033.3881
2009-08-26 11:30:00,17.41,17.41,17.34,17.38,124356.8691844554,9.6271,9.6271,9.5884,9.6105,124356.8692
2009-08-26 11:35:00,17.39,17.39,17.31,17.31,115161.46688560482,9.616,9.616,9.5718,9.5718,115161.4669
2009-08-26 11:40:00,17.31,17.36,17.31,17.32,29228.243021346472,9.5718,9.5994,9.5718,9.5773,29228.243
2009-08-26 11:45:00,17.32,17.36,17.32,17.36,66119.32129173509,9.5773,9.5994,9.5773,9.5994,66119.3213
2009-08-26 11:50:00,17.36,17.37,17.33,17.33,125561.02900930488,9.5994,9.605,9.5828,9.5828,125561.029
2009-08-26 11:55:00,17.33,17.34,17.29,17.29,53639.84674329502,9.5828,9.5884,9.5607,9.5607,53639.8467
2009-08-26 12:00:00,17.29,17.31,17.28,17.3,66009.85221674877,9.5607,9.5718,9.5552,9.5663,66009.8522
2009-08-26 12:05:00,17.3,17.31,17.28,17.28,100711.54898741106,9.5663,9.5718,9.5552,9.5552,100711.549
2009-08-26 12:10:00,17.28,17.29,17.28,17.28,40941.43404488232,9.5552,9.5607,9.5552,9.5552,40941.434
2009-08-26 12:15:00,17.28,17.31,17.28,17.29,146031.74603174604,9.5552,9.5718,9.5552,9.5607,146031.746
2009-08-26 12:20:00,17.3,17.31,17.28,17.29,163875.2052545156,9.5663,9.5718,9.5552,9.5607,163875.2053
2009-08-26 12:25:00,17.28,17.29,17.28,17.29,25396.8253968254,9.5552,9.5607,9.5552,9.5607,25396.8254
2009-08-26 12:30:00,17.29,17.29,17.28,17.28,43240.28461959497,9.5607,9.5607,9.5552,9.5552,43240.2846
2009-08-26 12:35:00,17.28,17.29,17.26,17.27,174603.17460317462,9.5552,9.5607,9.5441,9.5497,174603.1746
2009-08-26 12:40:00,17.27,17.27,17.25,17.26,63054.18719211823,9.5497,9.5497,9.5386,9.5441,63054.1872
2009-08-26 12:45:00,17.25,17.27,17.25,17.27,33607.00602079913,9.5386,9.5497,9.5386,9.5497,33607.006
2009-08-26 12:50:00,17.27,17.27,17.27,17.27,48604.26929392447,9.5497,9.5497,9.5497,9.5497,48604.2693
2009-08-26 12:55:00,17.27,17.29,17.27,17.28,51778.87246852765,9.5497,9.5607,9.5497,9.5552,51778.8725
2009-08-26 13:00:00,17.29,17.29,17.27,17.27,60755.33661740559,9.5607,9.5607,9.5497,9.5497,60755.3366
2009-08-26 13:05:00,17.27,17.27,17.24,17.25,124466.33825944172,9.5497,9.5497,9.5331,9.5386,124466.3383
2009-08-26 13:10:00,17.25,17.26,17.25,17.25,61631.08921729612,9.5386,9.5441,9.5386,9.5386,61631.0892
2009-08-26 13:15:00,17.25,17.26,17.25,17.25,43678.16091954024,9.5386,9.5441,9.5386,9.5386,43678.1609
2009-08-26 13:20:00,17.25,17.26,17.25,17.25,17843.45922276957,9.5386,9.5441,9.5386,9.5386,17843.4592
2009-08-26 13:25:00,17.25,17.26,17.25,17.26,43787.62999452655,9.5386,9.5441,9.5386,9.5441,43787.63
2009-08-26 13:30:00,17.25,17.26,17.25,17.25,25944.17077175698,9.5386,9.5441,9.5386,9.5386,25944.1708
2009-08-26 13:35:00,17.25,17.27,17.25,17.27,71483.3059660646,9.5386,9.5497,9.5386,9.5497,71483.306
2009-08-26 13:40:00,17.27,17.27,17.27,17.27,24302.13464696224,9.5497,9.5497,9.5497,9.5497,24302.1346
2009-08-26 13:45:00,17.27,17.27,17.25,17.26,58565.95511767926,9.5497,9.5497,9.5386,9.5441,58565.9551
2009-08-26 13:50:00,17.26,17.26,17.25,17.25,22550.62944718117,9.5441,9.5441,9.5386,9.5386,22550.6294
2009-08-26 13:55:00,17.25,17.29,17.25,17.28,107279.69348659004,9.5386,9.5607,9.5386,9.5552,107279.6935
2009-08-26 14:00:00,17.29,17.33,17.28,17.33,95128.62616310891,9.5607,9.5828,9.5552,9.5828,95128.6262
2009-08-26 14:05:00,17.33,17.35,17.33,17.35,77175.69786535304,9.5828,9.5939,9.5828,9.5939,77175.6979
2009-08-26 14:10:00,17.34,17.36,17.33,17.36,149644.2255062945,9.5884,9.5994,9.5828,9.5994,149644.2255
2009-08-26 14:15:00,17.35,17.37,17.35,17.36,203065.13409961687,9.5939,9.605,9.5939,9.5994,203065.1341
2009-08-26 14:20:00,17.36,17.39,17.34,17.34,130925.01368363436,9.5994,9.616,9.5884,9.5884,130925.0137
2009-08-26 14:25:00,17.34,17.35,17.32,17.32,55610.29009304872,9.5884,9.5939,9.5773,9.5773,55610.2901
2009-08-26 14:30:00,17.33,17.33,17.3,17.31,74438.97099069513,9.5828,9.5828,9.5663,9.5718,74438.971
2009-08-26 14:35:00,17.31,17.32,17.29,17.3,158182.81335522715,9.5718,9.5773,9.5607,9.5663,158182.8134
2009-08-26 14:40:00,17.3,17.31,17.29,17.3,130706.07553366174,9.5663,9.5718,9.5607,9.5663,130706.0755
2009-08-26 14:45:00,17.29,17.32,17.29,17.32,105966.06458675423,9.5607,9.5773,9.5607,9.5773,105966.0646
2009-08-26 14:50:00,17.32,17.32,17.27,17.28,122495.89490968802,9.5773,9.5773,9.5497,9.5552,122495.8949
2009-08-26 14:55:00,17.27,17.28,17.27,17.27,93267.65188834154,9.5497,9.5552,9.5497,9.5497,93267.6519
2009-08-26 15:00:00,17.27,17.3,17.26,17.28,126108.37438423646,9.5497,9.5663,9.5441,9.5552,126108.3744
2009-08-26 15:05:00,17.27,17.28,17.27,17.27,58894.36234263821,9.5497,9.5552,9.5497,9.5497,58894.3623
2009-08-26 15:10:00,17.27,17.27,17.27,17.27,37328.95457033388,9.5497,9.5497,9.5497,9.5497,37328.9546
2009-08-26 15:15:00,17.27,17.3,17.26,17.27,197591.68035030103,9.5497,9.5663,9.5441,9.5497,197591.6804
2009-08-26 15:20:00,17.27,17.27,17.26,17.26,54077.72304324029,9.5497,9.5497,9.5441,9.5441,54077.723
2009-08-26 15:25:00,17.26,17.34,17.26,17.33,200985.22167487687,9.5441,9.5884,9.5441,9.5828,200985.2217
2009-08-26 15:30:00,17.33,17.35,17.3,17.33,299835.79638752056,9.5828,9.5939,9.5663,9.5828,299835.7964
2009-08-26 15:35:00,17.33,17.34,17.29,17.33,173617.95292829775,9.5828,9.5884,9.5607,9.5828,173617.9529
2009-08-26 15:40:00,17.33,17.33,17.31,17.31,164641.48877941983,9.5828,9.5828,9.5718,9.5718,164641.4888
2009-08-26 15:45:00,17.31,17.35,17.31,17.35,204269.2939244664,9.5718,9.5939,9.5718,9.5939,204269.2939
2009-08-26 15:50:00,17.34,17.37,17.34,17.37,251559.93431855505,9.5884,9.605,9.5884,9.605,251559.9343
2009-08-26 15:55:00,17.37,17.37,17.36,17.37,328954.57033388066,9.605,9.605,9.5994,9.605,328954.5703
2009-08-27 09:30:00,17.2,17.33,17.2,17.27,132895.45703338808,9.511,9.5828,9.511,9.5497,132895.457
2009-08-27 09:35:00,17.27,17.31,17.16,17.27,217952.9282977559,9.5497,9.5718,9.4888,9.5497,217952.9283
2009-08-27 09:40:00,17.27,17.27,17.16,17.19,179529.28297755885,9.5497,9.5497,9.4888,9.5054,179529.283
2009-08-27 09:45:00,17.2,17.27,17.16,17.26,75971.53804050355,9.511,9.5497,9.4888,9.5441,75971.538
2009-08-27 09:50:00,17.25,17.25,17.16,17.17,243897.0990695129,9.5386,9.5386,9.4888,9.4944,243897.0991
2009-08-27 09:55:00,17.17,17.19,17.16,17.18,190038.3141762452,9.4944,9.5054,9.4888,9.4999,190038.3142
2009-08-27 10:00:00,17.18,17.27,17.16,17.2,303557.7449370553,9.4999,9.5497,9.4888,9.511,303557.7449
2009-08-27 10:05:00,17.2,17.21,17.14,17.17,222988.50574712644,9.511,9.5165,9.4778,9.4944,222988.5057
2009-08-27 10:10:00,17.16,17.21,17.16,17.18,130487.13738368911,9.4888,9.5165,9.4888,9.4999,130487.1374
2009-08-27 10:15:00,17.18,17.2,17.16,17.16,62944.71811713191,9.4999,9.511,9.4888,9.4888,62944.7181
2009-08-27 10:20:00,17.16,17.17,17.13,17.13,164094.14340448825,9.4888,9.4944,9.4723,9.4723,164094.1434
2009-08-27 10:25:00,17.14,17.14,17.09,17.11,103557.7449370553,9.4778,9.4778,9.4501,9.4612,103557.7449
2009-08-27 10:30:00,17.11,17.11,17.04,17.07,198248.49480021893,9.4612,9.4612,9.4225,9.4391,198248.4948
2009-08-27 10:35:00,17.09,17.09,16.99,16.99,139463.60153256706,9.4501,9.4501,9.3948,9.3948,139463.6015
2009-08-27 10:40:00,16.99,17.04,16.95,16.99,292501.36836343736,9.3948,9.4225,9.3727,9.3948,292501.3684
2009-08-27 10:45:00,16.99,17.03,16.97,16.99,172413.7931034483,9.3948,9.417,9.3838,9.3948,172413.7931
2009-08-27 10:50:00,16.98,17.0,16.96,16.99,154132.45758073346,9.3893,9.4004,9.3783,9.3948,154132.4576
2009-08-27 10:55:00,16.99,17.02,16.96,17.0,61302.681992337166,9.3948,9.4114,9.3783,9.4004,61302.682
2009-08-27 11:00:00,16.99,17.03,16.97,17.03,103338.80678708263,9.3948,9.417,9.3838,9.417,103338.8068
2009-08-27 11:05:00,17.03,17.05,17.02,17.04,48056.923918992885,9.417,9.428,9.4114,9.4225,48056.9239
2009-08-27 11:10:00,17.04,17.06,17.03,17.04,93486.5900383142,9.4225,9.4335,9.417,9.4225,93486.59
2009-08-27 11:15:00,17.04,17.06,17.03,17.03,47290.640394088674,9.4225,9.4335,9.417,9.417,47290.6404
2009-08-27 11:20:00,17.03,17.03,16.99,16.99,100930.4871373837,9.417,9.417,9.3948,9.3948,100930.4871
2009-08-27 11:25:00,17.01,17.06,17.0,17.06,52107.27969348659,9.4059,9.4335,9.4004,9.4335,52107.2797
2009-08-27 11:30:00,17.06,17.07,17.05,17.06,54187.1921182266,9.4335,9.4391,9.428,9.4335,54187.1921
2009-08-27 11:35:00,17.07,17.08,17.06,17.06,41379.31034482759,9.4391,9.4446,9.4335,9.4335,41379.3103
2009-08-27 11:40:00,17.06,17.07,17.06,17.07,21455.938697318008,9.4335,9.4391,9.4335,9.4391,21455.9387
2009-08-27 11:45:00,17.07,17.13,17.06,17.12,57690.202517788726,9.4391,9.4723,9.4335,9.4667,57690.2025
2009-08-27 11:50:00,17.12,17.13,17.11,17.12,39956.21237000547,9.4667,9.4723,9.4612,9.4667,39956.2124
2009-08-27 11:55:00,17.12,17.17,17.12,17.17,37438.4236453202,9.4667,9.4944,9.4667,9.4944,37438.4236
2009-08-27 12:00:00,17.17,17.2,17.16,17.17,70717.02244116037,9.4944,9.511,9.4888,9.4944,70717.0224
2009-08-27 12:05:00,17.18,17.18,17.17,17.17,51340.99616858238,9.4999,9.4999,9.4944,9.4944,51340.9962
2009-08-27 12:10:00,17.18,17.21,17.18,17.21,68199.2337164751,9.4999,9.5165,9.4999,9.5165,68199.2337
2009-08-27 12:15:00,17.21,17.21,17.19,17.2,29009.30487137384,9.5165,9.5165,9.5054,9.511,29009.3049
2009-08-27 12:20:00,17.2,17.22,17.19,17.21,31308.155446086483,9.511,9.522,9.5054,9.5165,31308.1554
2009-08-27 12:25:00,17.22,17.27,17.21,17.27,67323.48111658456,9.522,9.5497,9.5165,9.5497,67323.4811
2009-08-27 12:30:00,17.27,17.27,17.25,17.26,30760.8100711549,9.5497,9.5497,9.5386,9.5441,30760.8101
2009-08-27 12:35:00,17.26,17.26,17.25,17.26,20142.30979748221,9.5441,9.5441,9.5386,9.5441,20142.3098
2009-08-27 12:40:00,17.25,17.26,17.22,17.23,30103.995621237,9.5386,9.5441,9.522,9.5276,30103.9956
2009-08-27 12:45:00,17.23,17.23,17.22,17.23,13245.75807334428,9.5276,9.5276,9.522,9.5276,13245.7581
2009-08-27 12:50:00,17.23,17.23,17.22,17.23,9085.933223864258,9.5276,9.5276,9.522,9.5276,9085.9332
2009-08-27 12:55:00,17.23,17.26,17.22,17.26,58565.95511767926,9.5276,9.5441,9.522,9.5441,58565.9551
2009-08-27 13:00:00,17.26,17.27,17.26,17.27,35467.98029556651,9.5441,9.5497,9.5441,9.5497,35467.9803
2009-08-27 13:05:00,17.27,17.29,17.26,17.28,46195.94964422551,9.5497,9.5607,9.5441,9.5552,46195.9496
2009-08-27 13:10:00,17.28,17.29,17.26,17.27,62068.96551724138,9.5552,9.5607,9.5441,9.5497,62068.9655
2009-08-27 13:15:00,17.26,17.27,17.25,17.27,56486.04269293925,9.5441,9.5497,9.5386,9.5497,56486.0427
2009-08-27 13:20:00,17.27,17.29,17.26,17.28,51231.52709359606,9.5497,9.5607,9.5441,9.5552,51231.5271
2009-08-27 13:25:00,17.29,17.3,17.28,17.28,54187.1921182266,9.5607,9.5663,9.5552,9.5552,54187.1921
2009-08-27 13:30:00,17.29,17.31,17.28,17.31,38204.707170224414,9.5607,9.5718,9.5552,9.5718,38204.7072
2009-08-27 13:35:00,17.31,17.36,17.3,17.36,84729.06403940887,9.5718,9.5994,9.5663,9.5994,84729.064
2009-08-27 13:40:00,17.35,17.36,17.34,17.35,31308.155446086483,9.5939,9.5994,9.5884,9.5939,31308.1554
2009-08-27 13:45:00,17.34,17.39,17.34,17.37,105637.6573617953,9.5884,9.616,9.5884,9.605,105637.6574
2009-08-27 13:50:00,17.37,17.4,17.36,17.4,44663.38259441708,9.605,9.6216,9.5994,9.6216,44663.3826
2009-08-27 13:55:00,17.4,17.41,17.35,17.35,66885.6048166393,9.6216,9.6271,9.5939,9.5939,66885.6048
2009-08-27 14:00:00,17.36,17.39,17.36,17.39,57252.32621784346,9.5994,9.616,9.5994,9.616,57252.3262
2009-08-27 14:05:00,17.39,17.43,17.38,17.4,67542.4192665572,9.616,9.6381,9.6105,9.6216,67542.4193
2009-08-27 14:10:00,17.41,17.41,17.36,17.36,36343.73289545703,9.6271,9.6271,9.5994,9.5994,36343.7329
2009-08-27 14:15:00,17.36,17.37,17.35,17.35,36781.6091954023,9.5994,9.605,9.5939,9.5939,36781.6092
2009-08-27 14:20:00,17.36,17.37,17.33,17.34,95785.44061302682,9.5994,9.605,9.5828,9.5884,95785.4406
2009-08-27 14:25:00,17.34,17.39,17.33,17.37,63273.12534209086,9.5884,9.616,9.5828,9.605,63273.1253
2009-08-27 14:30:00,17.37,17.42,17.37,17.41,105090.31198686371,9.605,9.6326,9.605,9.6271,105090.312
2009-08-27 14:35:00,17.42,17.45,17.39,17.44,192008.75752599887,9.6326,9.6492,9.616,9.6437,192008.7575
2009-08-27 14:40:00,17.45,17.48,17.43,17.48,211932.1291735085,9.6492,9.6658,9.6381,9.6658,211932.1292
2009-08-27 14:45:00,17.48,17.48,17.4,17.41,99288.45101258896,9.6658,9.6658,9.6216,9.6271,99288.451
2009-08-27 14:50:00,17.41,17.41,17.37,17.38,84948.0021893815,9.6271,9.6271,9.605,9.6105,84948.0022
2009-08-27 14:55:00,17.37,17.42,17.37,17.41,51997.81061850028,9.605,9.6326,9.605,9.6271,51997.8106
2009-08-27 15:00:00,17.42,17.42,17.4,17.4,46195.94964422551,9.6326,9.6326,9.6216,9.6216,46195.9496
2009-08-27 15:05:00,17.41,17.41,17.39,17.4,104761.90476190476,9.6271,9.6271,9.616,9.6216,104761.9048
2009-08-27 15:10:00,17.39,17.4,17.39,17.39,56814.44991789819,9.616,9.6216,9.616,9.616,56814.4499
2009-08-27 15:15:00,17.39,17.41,17.37,17.39,183360.70060207992,9.616,9.6271,9.605,9.616,183360.7006
2009-08-27 15:20:00,17.4,17.43,17.39,17.43,100930.4871373837,9.6216,9.6381,9.616,9.6381,100930.4871
2009-08-27 15:25:00,17.42,17.43,17.37,17.37,149425.28735632185,9.6326,9.6381,9.605,9.605,149425.2874
2009-08-27 15:30:00,17.37,17.38,17.37,17.37,97427.47673782158,9.605,9.6105,9.605,9.605,97427.4767
2009-08-27 15:35:00,17.37,17.4,17.37,17.4,91844.55391351944,9.605,9.6216,9.605,9.6216,91844.5539
2009-08-27 15:40:00,17.41,17.43,17.39,17.39,152162.01423097975,9.6271,9.6381,9.616,9.616,152162.0142
2009-08-27 15:45:00,17.4,17.4,17.37,17.38,151067.3234811166,9.6216,9.6216,9.605,9.6105,151067.3235
2009-08-27 15:50:00,17.38,17.42,17.38,17.4,319211.8226600985,9.6105,9.6326,9.6105,9.6216,319211.8227
2009-08-27 15:55:00,17.4,17.42,17.38,17.39,273344.28024083195,9.6216,9.6326,9.6105,9.616,273344.2802
2009-08-28 09:30:00,17.43,17.51,17.43,17.45,200985.22167487687,9.6381,9.6824,9.6381,9.6492,200985.2217
2009-08-28 09:35:00,17.45,17.52,17.36,17.36,115051.9978106185,9.6492,9.6879,9.5994,9.5994,115051.9978
2009-08-28 09:40:00,17.37,17.39,17.3,17.3,129173.50848385332,9.605,9.616,9.5663,9.5663,129173.5085
2009-08-28 09:45:00,17.31,17.35,17.27,17.32,96989.6004378763,9.5718,9.5939,9.5497,9.5773,96989.6004
2009-08-28 09:50:00,17.32,17.35,17.26,17.33,130815.54460864808,9.5773,9.5939,9.5441,9.5828,130815.5446
2009-08-28 09:55:00,17.33,17.35,17.23,17.27,327531.47235905856,9.5828,9.5939,9.5276,9.5497,327531.4724
2009-08-28 10:00:00,17.27,17.28,17.23,17.27,166940.33935413248,9.5497,9.5552,9.5276,9.5497,166940.3394
2009-08-28 10:05:00,17.27,17.27,17.17,17.23,269950.7389162562,9.5497,9.5497,9.4944,9.5276,269950.7389
2009-08-28 10:10:00,17.24,17.29,17.23,17.26,156650.24630541872,9.5331,9.5607,9.5276,9.5441,156650.2463
2009-08-28 10:15:00,17.26,17.31,17.25,17.3,133990.14778325125,9.5441,9.5718,9.5386,9.5663,133990.1478
2009-08-28 10:20:00,17.31,17.31,17.23,17.24,105528.18828680896,9.5718,9.5718,9.5276,9.5331,105528.1883
2009-08-28 10:25:00,17.24,17.3,17.23,17.26,100383.14176245211,9.5331,9.5663,9.5276,9.5441,100383.1418
2009-08-28 10:30:00,17.26,17.28,17.26,17.28,138916.25615763548,9.5441,9.5552,9.5441,9.5552,138916.2562
2009-08-28 10:35:00,17.28,17.31,17.27,17.31,108921.72961138478,9.5552,9.5718,9.5497,9.5718,108921.7296
2009-08-28 10:40:00,17.31,17.31,17.26,17.27,45210.72796934866,9.5718,9.5718,9.5441,9.5497,45210.728
2009-08-28 10:45:00,17.27,17.3,17.27,17.3,40941.43404488232,9.5497,9.5663,9.5497,9.5663,40941.434
2009-08-28 10:50:00,17.3,17.33,17.27,17.28,82977.5588396278,9.5663,9.5828,9.5497,9.5552,82977.5588
2009-08-28 10:55:00,17.29,17.33,17.28,17.29,58675.42419266557,9.5607,9.5828,9.5552,9.5607,58675.4242
2009-08-28 11:00:00,17.29,17.29,17.25,17.27,78598.79584017515,9.5607,9.5607,9.5386,9.5497,78598.7958
2009-08-28 11:05:00,17.27,17.3,17.26,17.27,90749.86316365626,9.5497,9.5663,9.5441,9.5497,90749.8632
2009-08-28 11:10:00,17.27,17.27,17.24,17.27,59660.64586754242,9.5497,9.5497,9.5331,9.5497,59660.6459
2009-08-28 11:15:00,17.27,17.28,17.27,17.27,84838.53311439519,9.5497,9.5552,9.5497,9.5497,84838.5331
2009-08-28 11:20:00,17.27,17.28,17.26,17.27,81663.92993979201,9.5497,9.5552,9.5441,9.5497,81663.9299
2009-08-28 11:25:00,17.28,17.29,17.27,17.27,87903.66721401205,9.5552,9.5607,9.5497,9.5497,87903.6672
2009-08-28 11:30:00,17.27,17.28,17.27,17.27,31198.686371100164,9.5497,9.5552,9.5497,9.5497,31198.6864
2009-08-28 11:35:00,17.27,17.29,17.27,17.27,85823.75478927203,9.5497,9.5607,9.5497,9.5497,85823.7548
2009-08-28 11:40:00,17.27,17.27,17.26,17.27,156540.7772304324,9.5497,9.5497,9.5441,9.5497,156540.7772
2009-08-28 11:45:00,17.26,17.27,17.26,17.26,19813.902572523264,9.5441,9.5497,9.5441,9.5441,19813.9026
2009-08-28 11:50:00,17.26,17.27,17.22,17.24,266447.72851669404,9.5441,9.5497,9.522,9.5331,266447.7285
2009-08-28 11:55:00,17.23,17.26,17.22,17.26,52216.748768472906,9.5276,9.5441,9.522,9.5441,52216.7488
2009-08-28 12:00:00,17.26,17.27,17.26,17.27,37985.76902025178,9.5441,9.5497,9.5441,9.5497,37985.769
2009-08-28 12:05:00,17.27,17.27,17.24,17.25,53968.25396825397,9.5497,9.5497,9.5331,9.5386,53968.254
2009-08-28 12:10:00,17.25,17.25,17.24,17.25,36015.32567049809,9.5386,9.5386,9.5331,9.5386,36015.3257
2009-08-28 12:15:00,17.25,17.25,17.22,17.23,97755.88396278051,9.5386,9.5386,9.522,9.5276,97755.884
2009-08-28 12:20:00,17.22,17.24,17.17,17.23,183798.5769020252,9.522,9.5331,9.4944,9.5276,183798.5769
2009-08-28 12:25:00,17.24,17.27,17.23,17.25,82758.62068965517,9.5331,9.5497,9.5276,9.5386,82758.6207
2009-08-28 12:30:00,17.25,17.27,17.23,17.26,61412.15106732348,9.5386,9.5497,9.5276,9.5441,61412.1511
2009-08-28 12:35:00,17.26,17.31,17.26,17.31,69731.80076628353,9.5441,9.5718,9.5441,9.5718,69731.8008
2009-08-28 12:40:00,17.31,17.31,17.3,17.31,10399.562123700056,9.5718,9.5718,9.5663,9.5718,10399.5621
2009-08-28 12:45:00,17.3,17.31,17.3,17.3,12588.943623426385,9.5663,9.5718,9.5663,9.5663,12588.9436
2009-08-28 12:50:00,17.31,17.31,17.27,17.28,54515.59934318555,9.5718,9.5718,9.5497,9.5552,54515.5993
2009-08-28 12:55:00,17.28,17.29,17.27,17.27,26710.454296661195,9.5552,9.5607,9.5497,9.5497,26710.4543
2009-08-28 13:00:00,17.27,17.28,17.26,17.27,64039.40886699508,9.5497,9.5552,9.5441,9.5497,64039.4089
2009-08-28 13:05:00,17.27,17.3,17.27,17.3,32950.19157088123,9.5497,9.5663,9.5497,9.5663,32950.1916
2009-08-28 13:10:00,17.31,17.32,17.3,17.32,52216.748768472906,9.5718,9.5773,9.5663,9.5773,52216.7488
2009-08-28 13:15:00,17.32,17.32,17.29,17.3,36781.6091954023,9.5773,9.5773,9.5607,9.5663,36781.6092
2009-08-28 13:20:00,17.3,17.31,17.29,17.29,58675.42419266557,9.5663,9.5718,9.5607,9.5607,58675.4242
2009-08-28 13:25:00,17.3,17.3,17.29,17.3,20142.30979748221,9.5663,9.5663,9.5607,9.5663,20142.3098
2009-08-28 13:30:00,17.29,17.3,17.29,17.29,26491.51614668856,9.5607,9.5663,9.5607,9.5607,26491.5161
2009-08-28 13:35:00,17.29,17.3,17.29,17.29,20799.124247400112,9.5607,9.5663,9.5607,9.5607,20799.1242
2009-08-28 13:40:00,17.29,17.31,17.29,17.3,37985.76902025178,9.5607,9.5718,9.5607,9.5663,37985.769
2009-08-28 13:45:00,17.3,17.3,17.27,17.27,49698.96004378763,9.5663,9.5663,9.5497,9.5497,49698.96
2009-08-28 13:50:00,17.27,17.3,17.27,17.3,64696.223316912976,9.5497,9.5663,9.5497,9.5663,64696.2233
2009-08-28 13:55:00,17.29,17.31,17.27,17.28,36891.07827038861,9.5607,9.5718,9.5497,9.5552,36891.0783
2009-08-28 14:00:00,17.27,17.28,17.27,17.27,22660.09852216749,9.5497,9.5552,9.5497,9.5497,22660.0985
2009-08-28 14:05:00,17.27,17.28,17.27,17.28,30760.8100711549,9.5497,9.5552,9.5497,9.5552,30760.8101
2009-08-28 14:10:00,17.28,17.31,17.28,17.3,58675.42419266557,9.5552,9.5718,9.5552,9.5663,58675.4242
2009-08-28 14:15:00,17.3,17.33,17.3,17.32,81226.05363984675,9.5663,9.5828,9.5663,9.5773,81226.0536
2009-08-28 14:20:00,17.32,17.32,17.3,17.3,53639.84674329502,9.5773,9.5773,9.5663,9.5663,53639.8467
2009-08-28 14:25:00,17.3,17.31,17.29,17.3,63273.12534209086,9.5663,9.5718,9.5607,9.5663,63273.1253
2009-08-28 14:30:00,17.3,17.31,17.27,17.28,57690.202517788726,9.5663,9.5718,9.5497,9.5552,57690.2025
2009-08-28 14:35:00,17.27,17.31,17.27,17.29,43678.16091954024,9.5497,9.5718,9.5497,9.5607,43678.1609
2009-08-28 14:40:00,17.3,17.31,17.29,17.31,26929.39244663383,9.5663,9.5718,9.5607,9.5718,26929.3924
2009-08-28 14:45:00,17.3,17.32,17.3,17.3,58456.486042692944,9.5663,9.5773,9.5663,9.5663,58456.486
2009-08-28 14:50:00,17.32,17.36,17.31,17.36,140667.76135741654,9.5773,9.5994,9.5718,9.5994,140667.7614
2009-08-28 14:55:00,17.36,17.36,17.35,17.36,68746.57909140667,9.5994,9.5994,9.5939,9.5994,68746.5791
2009-08-28 15:00:00,17.35,17.36,17.35,17.36,32731.2534209086,9.5939,9.5994,9.5939,9.5994,32731.2534
2009-08-28 15:05:00,17.36,17.36,17.31,17.35,91187.73946360154,9.5994,9.5994,9.5718,9.5939,91187.7395
2009-08-28 15:10:00,17.35,17.35,17.34,17.34,53201.97044334975,9.5939,9.5939,9.5884,9.5884,53201.9704
2009-08-28 15:15:00,17.34,17.36,17.34,17.35,67761.35741652983,9.5884,9.5994,9.5884,9.5939,67761.3574
2009-08-28 15:20:00,17.35,17.36,17.33,17.35,136507.9365079365,9.5939,9.5994,9.5828,9.5939,136507.9365
2009-08-28 15:25:00,17.35,17.36,17.35,17.35,55938.69731800767,9.5939,9.5994,9.5939,9.5939,55938.6973
2009-08-28 15:30:00,17.35,17.36,17.3,17.3,94033.93541324577,9.5939,9.5994,9.5663,9.5663,94033.9354
2009-08-28 15:35:00,17.3,17.33,17.3,17.33,92829.77558839628,9.5663,9.5828,9.5663,9.5828,92829.7756
2009-08-28 15:40:00,17.33,17.36,17.32,17.32,156978.65353037766,9.5828,9.5994,9.5773,9.5773,156978.6535
2009-08-28 15:45:00,17.33,17.36,17.32,17.36,118883.41543513958,9.5828,9.5994,9.5773,9.5994,118883.4154
2009-08-28 15:50:00,17.36,17.36,17.34,17.36,185221.6748768473,9.5994,9.5994,9.5884,9.5994,185221.6749
2009-08-28 15:55:00,17.36,17.37,17.35,17.37,347454.84400656814,9.5994,9.605,9.5939,9.605,347454.844
2009-08-31 09:30:00,17.04,17.06,16.91,16.98,339901.47783251235,9.4225,9.4335,9.3506,9.3893,339901.4778
2009-08-31 09:35:00,16.98,16.98,16.82,16.92,339463.60153256706,9.3893,9.3893,9.3008,9.3561,339463.6015
2009-08-31 09:40:00,16.92,16.95,16.87,16.93,340010.94690749864,9.3561,9.3727,9.3285,9.3617,340010.9469
2009-08-31 09:45:00,16.93,17.0,16.88,16.89,255281.88286808977,9.3617,9.4004,9.334,9.3395,255281.8829
2009-08-31 09:50:00,16.89,16.89,16.82,16.84,204378.76299945265,9.3395,9.3395,9.3008,9.3119,204378.763
2009-08-31 09:55:00,16.84,16.88,16.82,16.84,112205.80186097429,9.3119,9.334,9.3008,9.3119,112205.8019
2009-08-31 10:00:00,16.84,16.84,16.77,16.84,237985.76902025176,9.3119,9.3119,9.2732,9.3119,237985.769
2009-08-31 10:05:00,16.84,16.94,16.83,16.94,86699.50738916257,9.3119,9.3672,9.3064,9.3672,86699.5074
2009-08-31 10:10:00,16.93,16.94,16.87,16.94,81773.39901477833,9.3617,9.3672,9.3285,9.3672,81773.399
2009-08-31 10:15:00,16.94,16.96,16.93,16.95,104652.43568691846,9.3672,9.3783,9.3617,9.3727,104652.4357
2009-08-31 10:20:00,16.95,16.99,16.94,16.95,100930.4871373837,9.3727,9.3948,9.3672,9.3727,100930.4871
2009-08-31 10:25:00,16.95,16.99,16.94,16.99,157854.4061302682,9.3727,9.3948,9.3672,9.3948,157854.4061
2009-08-31 10:30:00,16.98,16.98,16.92,16.93,176354.67980295568,9.3893,9.3893,9.3561,9.3617,176354.6798
2009-08-31 10:35:00,16.93,17.0,16.92,17.0,87137.38368910782,9.3617,9.4004,9.3561,9.4004,87137.3837
2009-08-31 10:40:00,17.0,17.02,16.98,16.99,94252.8735632184,9.4004,9.4114,9.3893,9.3948,94252.8736
2009-08-31 10:45:00,17.0,17.05,16.99,17.05,72906.4039408867,9.4004,9.428,9.3948,9.428,72906.4039
2009-08-31 10:50:00,17.05,17.1,17.05,17.07,139025.7252326218,9.428,9.4557,9.428,9.4391,139025.7252
2009-08-31 10:55:00,17.07,17.11,17.06,17.11,69293.92446633826,9.4391,9.4612,9.4335,9.4612,69293.9245
2009-08-31 11:00:00,17.11,17.11,17.02,17.06,92610.83743842364,9.4612,9.4612,9.4114,9.4335,92610.8374
2009-08-31 11:05:00,17.06,17.08,17.06,17.08,35796.38752052545,9.4335,9.4446,9.4335,9.4446,35796.3875
2009-08-31 11:10:00,17.08,17.08,17.04,17.06,94033.93541324577,9.4446,9.4446,9.4225,9.4335,94033.9354
2009-08-31 11:15:00,17.06,17.07,17.05,17.05,50355.77449370553,9.4335,9.4391,9.428,9.428,50355.7745
2009-08-31 11:20:00,17.05,17.06,16.99,16.99,86699.50738916257,9.428,9.4335,9.3948,9.3948,86699.5074
2009-08-31 11:25:00,17.0,17.0,16.98,16.99,27257.799671592777,9.4004,9.4004,9.3893,9.3948,27257.7997
2009-08-31 11:30:00,16.99,17.03,16.98,17.02,102791.46141215108,9.3948,9.417,9.3893,9.4114,102791.4614
2009-08-31 11:35:00,17.02,17.08,17.01,17.08,108921.72961138478,9.4114,9.4446,9.4059,9.4446,108921.7296
2009-08-31 11:40:00,17.08,17.08,17.05,17.06,71154.89874110564,9.4446,9.4446,9.428,9.4335,71154.8987
2009-08-31 11:45:00,17.06,17.07,17.06,17.06,45101.25889436234,9.4335,9.4391,9.4335,9.4335,45101.2589
2009-08-31 11:50:00,17.06,17.08,17.02,17.02,58128.07881773399,9.4335,9.4446,9.4114,9.4114,58128.0788
2009-08-31 11:55:00,17.02,17.03,16.99,17.0,35686.91844553914,9.4114,9.417,9.3948,9.4004,35686.9184
2009-08-31 12:00:00,16.99,17.0,16.96,16.96,51559.93431855501,9.3948,9.4004,9.3783,9.3783,51559.9343
2009-08-31 12:05:00,16.96,16.97,16.93,16.94,31964.96989600438,9.3783,9.3838,9.3617,9.3672,31964.9699
2009-08-31 12:10:00,16.93,16.95,16.93,16.95,99178.98193760264,9.3617,9.3727,9.3617,9.3727,99178.9819
2009-08-31 12:15:00,16.95,16.95,16.94,16.95,38204.707170224414,9.3727,9.3727,9.3672,9.3727,38204.7072
2009-08-31 12:20:00,16.95,16.95,16.94,16.95,32183.90804597701,9.3727,9.3727,9.3672,9.3727,32183.908
2009-08-31 12:25:00,16.95,16.95,16.94,16.95,61083.743842364536,9.3727,9.3727,9.3672,9.3727,61083.7438
2009-08-31 12:30:00,16.95,16.95,16.95,16.95,13683.634373289546,9.3727,9.3727,9.3727,9.3727,13683.6344
2009-08-31 12:35:00,16.95,16.95,16.91,16.95,126108.37438423646,9.3727,9.3727,9.3506,9.3727,126108.3744
2009-08-31 12:40:00,16.95,16.96,16.95,16.96,19376.026272578,9.3727,9.3783,9.3727,9.3783,19376.0263
2009-08-31 12:45:00,16.96,16.96,16.95,16.96,30432.40284619595,9.3783,9.3783,9.3727,9.3783,30432.4028
2009-08-31 12:50:00,16.96,16.96,16.95,16.96,38752.052545156,9.3783,9.3783,9.3727,9.3783,38752.0525
2009-08-31 12:55:00,16.95,16.96,16.95,16.96,22769.567597153804,9.3727,9.3783,9.3727,9.3783,22769.5676
2009-08-31 13:00:00,16.96,16.97,16.95,16.96,54625.06841817187,9.3783,9.3838,9.3727,9.3783,54625.0684
2009-08-31 13:05:00,16.96,17.0,16.96,17.0,64477.28516694034,9.3783,9.4004,9.3783,9.4004,64477.2852
2009-08-31 13:10:00,16.99,17.03,16.99,17.03,46852.76409414341,9.3948,9.417,9.3948,9.417,46852.7641
2009-08-31 13:15:00,17.03,17.04,17.01,17.02,43459.2227695676,9.417,9.4225,9.4059,9.4114,43459.2228
2009-08-31 13:20:00,17.03,17.03,16.99,17.0,22769.567597153804,9.417,9.417,9.3948,9.4004,22769.5676
2009-08-31 13:25:00,16.99,17.0,16.98,16.98,27805.14504652436,9.3948,9.4004,9.3893,9.3893,27805.145
2009-08-31 13:30:00,16.98,17.0,16.97,16.99,71592.7750410509,9.3893,9.4004,9.3838,9.3948,71592.775
2009-08-31 13:35:00,16.99,17.03,16.98,17.02,97208.53858784892,9.3948,9.417,9.3893,9.4114,97208.5386
2009-08-31 13:40:00,17.03,17.03,16.99,16.99,28571.42857142857,9.417,9.417,9.3948,9.3948,28571.4286
2009-08-31 13:45:00,16.99,17.0,16.98,16.99,47619.04761904762,9.3948,9.4004,9.3893,9.3948,47619.0476
2009-08-31 13:50:00,16.99,17.0,16.98,16.99,37766.83087027915,9.3948,9.4004,9.3893,9.3948,37766.8309
2009-08-31 13:55:00,17.0,17.0,16.97,16.98,52216.748768472906,9.4004,9.4004,9.3838,9.3893,52216.7488
2009-08-31 14:00:00,16.97,17.01,16.96,17.01,120853.85878489328,9.3838,9.4059,9.3783,9.4059,120853.8588
2009-08-31 14:05:00,17.01,17.01,17.0,17.01,14559.386973180077,9.4059,9.4059,9.4004,9.4059,14559.387
2009-08-31 14:10:00,17.0,17.02,16.99,17.0,44444.444444444445,9.4004,9.4114,9.3948,9.4004,44444.4444
2009-08-31 14:15:00,17.0,17.02,17.0,17.01,42911.877394636016,9.4004,9.4114,9.4004,9.4059,42911.8774
2009-08-31 14:20:00,17.02,17.04,17.01,17.01,81444.99178981938,9.4114,9.4225,9.4059,9.4059,81444.9918
2009-08-31 14:25:00,17.02,17.02,16.98,17.0,51231.52709359606,9.4114,9.4114,9.3893,9.4004,51231.5271
2009-08-31 14:30:00,17.0,17.03,16.99,17.03,66338.25944170772,9.4004,9.417,9.3948,9.417,66338.2594
2009-08-31 14:35:00,17.02,17.06,17.02,17.06,45429.66611932129,9.4114,9.4335,9.4114,9.4335,45429.6661
2009-08-31 14:40:00,17.06,17.08,17.06,17.07,67432.95019157088,9.4335,9.4446,9.4335,9.4391,67432.9502
2009-08-31 14:45:00,17.07,17.09,17.06,17.08,74220.0328407225,9.4391,9.4501,9.4335,9.4446,74220.0328
2009-08-31 14:50:00,17.08,17.09,17.08,17.08,99726.3273125342,9.4446,9.4501,9.4446,9.4446,99726.3273
2009-08-31 14:55:00,17.08,17.09,17.07,17.07,109140.6677613574,9.4446,9.4501,9.4391,9.4391,109140.6678
2009-08-31 15:00:00,17.07,17.08,17.04,17.06,130925.01368363436,9.4391,9.4446,9.4225,9.4335,130925.0137
2009-08-31 15:05:00,17.06,17.06,17.06,17.06,80021.89381499727,9.4335,9.4335,9.4335,9.4335,80021.8938
2009-08-31 15:10:00,17.06,17.07,17.05,17.06,118664.47728516694,9.4335,9.4391,9.428,9.4335,118664.4773
2009-08-31 15:15:00,17.06,17.1,17.06,17.09,129282.97755883964,9.4335,9.4557,9.4335,9.4501,129282.9776
2009-08-31 15:20:00,17.08,17.09,17.07,17.08,194854.95347564315,9.4446,9.4501,9.4391,9.4446,194854.9535
2009-08-31 15:25:00,17.08,17.09,17.06,17.08,215544.6086480569,9.4446,9.4501,9.4335,9.4446,215544.6086
2009-08-31 15:30:00,17.07,17.09,17.07,17.08,145703.3388067871,9.4391,9.4501,9.4391,9.4446,145703.3388
2009-08-31 15:35:00,17.09,17.09,17.08,17.08,89545.7033388068,9.4501,9.4501,9.4446,9.4446,89545.7033
2009-08-31 15:40:00,17.08,17.09,17.07,17.07,163765.73617952928,9.4446,9.4501,9.4391,9.4391,163765.7362
2009-08-31 15:45:00,17.07,17.12,17.07,17.09,293267.6518883415,9.4391,9.4667,9.4391,9.4501,293267.6519
2009-08-31 15:50:00,17.08,17.09,17.08,17.09,147892.72030651342,9.4446,9.4501,9.4446,9.4501,147892.7203
2009-08-31 15:55:00,17.09,17.13,17.08,17.12,356102.90093048714,9.4501,9.4723,9.4446,9.4667,356102.9009
2009-09-01 09:30:00,17.03,17.18,16.96,17.18,152709.35960591133,9.417,9.4999,9.3783,9.4999,152709.3596
2009-09-01 09:35:00,17.2,17.29,17.2,17.26,156212.3700054735,9.511,9.5607,9.511,9.5441,156212.37
2009-09-01 09:40:00,17.26,17.31,17.26,17.27,96989.6004378763,9.5441,9.5718,9.5441,9.5497,96989.6004
2009-09-01 09:45:00,17.28,17.33,17.27,17.3,111877.39463601532,9.5552,9.5828,9.5497,9.5663,111877.3946
2009-09-01 09:50:00,17.3,17.33,17.27,17.27,106294.4718117132,9.5663,9.5828,9.5497,9.5497,106294.4718
2009-09-01 09:55:00,17.27,17.29,17.23,17.26,68856.048166393,9.5497,9.5607,9.5276,9.5441,68856.0482
2009-09-01 10:00:00,17.27,17.31,17.22,17.25,207334.4280240832,9.5497,9.5718,9.522,9.5386,207334.428
2009-09-01 10:05:00,17.26,17.31,17.24,17.27,125232.62178434592,9.5441,9.5718,9.5331,9.5497,125232.6218
2009-09-01 10:10:00,17.27,17.27,17.16,17.16,75533.6617405583,9.5497,9.5497,9.4888,9.4888,75533.6617
2009-09-01 10:15:00,17.16,17.21,17.13,17.18,123371.64750957854,9.4888,9.5165,9.4723,9.4999,123371.6475
2009-09-01 10:20:00,17.18,17.2,17.12,17.15,78927.2030651341,9.4999,9.511,9.4667,9.4833,78927.2031
2009-09-01 10:25:00,17.15,17.19,17.14,17.16,60098.52216748769,9.4833,9.5054,9.4778,9.4888,60098.5222
2009-09-01 10:30:00,17.16,17.2,17.13,17.18,64148.8779419814,9.4888,9.511,9.4723,9.4999,64148.8779
2009-09-01 10:35:00,17.18,17.23,17.16,17.17,48823.2074438971,9.4999,9.5276,9.4888,9.4944,48823.2074
2009-09-01 10:40:00,17.18,17.18,17.14,17.14,43678.16091954024,9.4999,9.4999,9.4778,9.4778,43678.1609
2009-09-01 10:45:00,17.15,17.16,17.13,17.16,86152.16201423098,9.4833,9.4888,9.4723,9.4888,86152.162
2009-09-01 10:50:00,17.15,17.16,17.13,17.14,90968.80131362892,9.4833,9.4888,9.4723,9.4778,90968.8013
2009-09-01 10:55:00,17.13,17.14,17.08,17.08,183360.70060207992,9.4723,9.4778,9.4446,9.4446,183360.7006
2009-09-01 11:00:00,17.09,17.09,17.03,17.04,179529.28297755885,9.4501,9.4501,9.417,9.4225,179529.283
2009-09-01 11:05:00,17.03,17.06,16.99,17.01,154351.39573070608,9.417,9.4335,9.3948,9.4059,154351.3957
2009-09-01 11:10:00,17.0,17.0,16.94,16.95,216748.7684729064,9.4004,9.4004,9.3672,9.3727,216748.7685
2009-09-01 11:15:00,16.95,16.99,16.93,16.99,159605.91133004928,9.3727,9.3948,9.3617,9.3948,159605.9113
2009-09-01 11:20:00,16.99,16.99,16.91,16.96,97427.47673782158,9.3948,9.3948,9.3506,9.3783,97427.4767
2009-09-01 11:25:00,16.96,16.99,16.9,16.9,129392.44663382597,9.3783,9.3948,9.3451,9.3451,129392.4466
2009-09-01 11:30:00,16.9,16.93,16.87,16.87,190147.7832512316,9.3451,9.3617,9.3285,9.3285,190147.7833
2009-09-01 11:35:00,16.87,16.87,16.76,16.81,328297.7558839628,9.3285,9.3285,9.2677,9.2953,328297.7559
2009-09-01 11:40:00,16.81,16.86,16.78,16.78,130706.07553366174,9.2953,9.323,9.2787,9.2787,130706.0755
2009-09-01 11:45:00,16.79,16.84,16.77,16.8,63820.47071702244,9.2842,9.3119,9.2732,9.2898,63820.4707
2009-09-01 11:50:00,16.81,16.85,16.78,16.83,141105.6376573618,9.2953,9.3174,9.2787,9.3064,141105.6377
2009-09-01 11:55:00,16.83,16.84,16.76,16.79,119649.6989600438,9.3064,9.3119,9.2677,9.2842,119649.699
2009-09-01 12:00:00,16.78,16.84,16.76,16.81,89436.23426382047,9.2787,9.3119,9.2677,9.2953,89436.2343
2009-09-01 12:05:00,16.81,16.84,16.79,16.84,73672.68746579092,9.2953,9.3119,9.2842,9.3119,73672.6875
2009-09-01 12:10:00,16.84,16.86,16.82,16.84,52873.56321839081,9.3119,9.323,9.3008,9.3119,52873.5632
2009-09-01 12:15:00,16.83,16.84,16.81,16.82,42036.12479474548,9.3064,9.3119,9.2953,9.3008,42036.1248
2009-09-01 12:20:00,16.82,16.82,16.74,16.77,71154.89874110564,9.3008,9.3008,9.2566,9.2732,71154.8987
2009-09-01 12:25:00,16.78,16.81,16.77,16.79,42911.877394636016,9.2787,9.2953,9.2732,9.2842,42911.8774
2009-09-01 12:30:00,16.78,16.81,16.76,16.78,50465.24356869185,9.2787,9.2953,9.2677,9.2787,50465.2436
2009-09-01 12:35:00,16.79,16.82,16.77,16.82,71264.36781609195,9.2842,9.3008,9.2732,9.3008,71264.3678
2009-09-01 12:40:00,16.82,16.87,16.82,16.87,77175.69786535304,9.3008,9.3285,9.3008,9.3285,77175.6979
2009-09-01 12:45:00,16.86,16.89,16.85,16.86,36124.7947454844,9.323,9.3395,9.3174,9.323,36124.7947
2009-09-01 12:50:00,16.86,16.86,16.84,16.84,48713.73836891079,9.323,9.323,9.3119,9.3119,48713.7384
2009-09-01 12:55:00,16.84,16.84,16.81,16.81,14778.32512315271,9.3119,9.3119,9.2953,9.2953,14778.3251
2009-09-01 13:00:00,16.82,16.85,16.82,16.83,59879.58401751505,9.3008,9.3174,9.3008,9.3064,59879.584
2009-09-01 13:05:00,16.83,16.84,16.81,16.81,96880.13136288998,9.3064,9.3119,9.2953,9.2953,96880.1314
2009-09-01 13:10:00,16.81,16.83,16.81,16.83,67542.4192665572,9.2953,9.3064,9.2953,9.3064,67542.4193
2009-09-01 13:15:00,16.83,16.83,16.81,16.81,43130.81554460865,9.3064,9.3064,9.2953,9.2953,43130.8155
2009-09-01 13:20:00,16.82,16.83,16.79,16.83,58894.36234263821,9.3008,9.3064,9.2842,9.3064,58894.3623
2009-09-01 13:25:00,16.83,16.84,16.82,16.84,46743.29501915709,9.3064,9.3119,9.3008,9.3119,46743.295
2009-09-01 13:30:00,16.84,16.84,16.78,16.79,106841.81718664478,9.3119,9.3119,9.2787,9.2842,106841.8172
2009-09-01 13:35:00,16.79,16.81,16.76,16.77,40065.6814449918,9.2842,9.2953,9.2677,9.2732,40065.6814
2009-09-01 13:40:00,16.76,16.8,16.76,16.76,70279.14614121511,9.2677,9.2898,9.2677,9.2677,70279.1461
2009-09-01 13:45:00,16.76,16.8,16.76,16.79,78270.3886152162,9.2677,9.2898,9.2677,9.2842,78270.3886
2009-09-01 13:50:00,16.79,16.8,16.77,16.8,47400.10946907499,9.2842,9.2898,9.2732,9.2898,47400.1095
2009-09-01 13:55:00,16.79,16.83,16.78,16.83,53092.50136836344,9.2842,9.3064,9.2787,9.3064,53092.5014
2009-09-01 14:00:00,16.82,16.85,16.78,16.79,105637.6573617953,9.3008,9.3174,9.2787,9.2842,105637.6574
2009-09-01 14:05:00,16.78,16.81,16.78,16.79,33388.06787082649,9.2787,9.2953,9.2787,9.2842,33388.0679
2009-09-01 14:10:00,16.8,16.81,16.78,16.81,36234.26382047072,9.2898,9.2953,9.2787,9.2953,36234.2638
2009-09-01 14:15:00,16.81,16.81,16.78,16.79,41598.248494800224,9.2953,9.2953,9.2787,9.2842,41598.2485
2009-09-01 14:20:00,16.79,16.8,16.76,16.76,60207.991242474,9.2842,9.2898,9.2677,9.2677,60207.9912
2009-09-01 14:25:00,16.76,16.77,16.74,16.75,88779.41981390258,9.2677,9.2732,9.2566,9.2621,88779.4198
2009-09-01 14:30:00,16.74,16.78,16.74,16.77,80240.8319649699,9.2566,9.2787,9.2566,9.2732,80240.832
2009-09-01 14:35:00,16.78,16.8,16.77,16.8,49917.898193760266,9.2787,9.2898,9.2732,9.2898,49917.8982
2009-09-01 14:40:00,16.8,16.8,16.74,16.74,71921.18226600986,9.2898,9.2898,9.2566,9.2566,71921.1823
2009-09-01 14:45:00,16.74,16.75,16.72,16.72,51340.99616858238,9.2566,9.2621,9.2455,9.2455,51340.9962
2009-09-01 14:50:00,16.73,16.74,16.7,16.74,101696.7706622879,9.2511,9.2566,9.2345,9.2566,101696.7707
2009-09-01 14:55:00,16.73,16.76,16.72,16.74,75424.19266557197,9.2511,9.2677,9.2455,9.2566,75424.1927
2009-09-01 15:00:00,16.74,16.76,16.74,16.74,56486.04269293925,9.2566,9.2677,9.2566,9.2566,56486.0427
2009-09-01 15:05:00,16.75,16.75,16.72,16.73,145703.3388067871,9.2621,9.2621,9.2455,9.2511,145703.3388
2009-09-01 15:10:00,16.73,16.74,16.72,16.72,44116.03721948549,9.2511,9.2566,9.2455,9.2455,44116.0372
2009-09-01 15:15:00,16.73,16.73,16.7,16.72,66119.32129173509,9.2511,9.2511,9.2345,9.2455,66119.3213
2009-09-01 15:20:00,16.71,16.72,16.65,16.65,106075.53366174056,9.24,9.2455,9.2068,9.2068,106075.5337
2009-09-01 15:25:00,16.65,16.66,16.61,16.63,145922.2769567597,9.2068,9.2124,9.1847,9.1958,145922.277
2009-09-01 15:30:00,16.63,16.65,16.62,16.63,147783.2512315271,9.1958,9.2068,9.1902,9.1958,147783.2512
2009-09-01 15:35:00,16.63,16.65,16.63,16.64,98850.57471264368,9.1958,9.2068,9.1958,9.2013,98850.5747
2009-09-01 15:40:00,16.64,16.66,16.63,16.64,164313.08155446086,9.2013,9.2124,9.1958,9.2013,164313.0816
2009-09-01 15:45:00,16.63,16.64,16.61,16.62,221018.0623973728,9.1958,9.2013,9.1847,9.1902,221018.0624
2009-09-01 15:50:00,16.63,16.7,16.61,16.7,261302.6819923372,9.1958,9.2345,9.1847,9.2345,261302.682
2009-09-01 15:55:00,16.7,16.7,16.64,16.65,436234.2638204707,9.2345,9.2345,9.2013,9.2068,436234.2638
2009-09-02 09:30:00,16.47,16.67,16.47,16.64,336070.0602079913,9.1073,9.2179,9.1073,9.2013,336070.0602
2009-09-02 09:35:00,16.64,16.68,16.55,16.59,312643.6781609196,9.2013,9.2234,9.1515,9.1737,312643.6782
2009-09-02 09:40:00,16.59,16.67,16.56,16.63,169129.7208538588,9.1737,9.2179,9.1571,9.1958,169129.7209
2009-09-02 09:45:00,16.63,16.67,16.62,16.63,185878.4893267652,9.1958,9.2179,9.1902,9.1958,185878.4893
2009-09-02 09:50:00,16.63,16.71,16.63,16.63,242036.1247947455,9.1958,9.24,9.1958,9.1958,242036.1248
2009-09-02 09:55:00,16.63,16.64,16.54,16.56,135303.77668308702,9.1958,9.2013,9.146,9.1571,135303.7767
2009-09-02 10:00:00,16.56,16.56,16.49,16.53,231089.21729611387,9.1571,9.1571,9.1184,9.1405,231089.2173
2009-09-02 10:05:00,16.53,16.63,16.53,16.6,96223.31691297208,9.1405,9.1958,9.1405,9.1792,96223.3169
2009-09-02 10:10:00,16.6,16.63,16.56,16.58,154460.8648056924,9.1792,9.1958,9.1571,9.1681,154460.8648
2009-09-02 10:15:00,16.58,16.59,16.55,16.58,80788.17733990148,9.1681,9.1737,9.1515,9.1681,80788.1773
2009-09-02 10:20:00,16.58,16.58,16.53,16.54,152380.9523809524,9.1681,9.1681,9.1405,9.146,152380.9524
2009-09-02 10:25:00,16.55,16.56,16.49,16.49,50027.36726874658,9.1515,9.1571,9.1184,9.1184,50027.3673
2009-09-02 10:30:00,16.49,16.64,16.48,16.49,359934.3185550082,9.1184,9.2013,9.1128,9.1184,359934.3186
2009-09-02 10:35:00,16.5,16.53,16.48,16.52,198795.8401751505,9.1239,9.1405,9.1128,9.1349,198795.8402
2009-09-02 10:40:00,16.52,16.57,16.51,16.53,151833.6070060208,9.1349,9.1626,9.1294,9.1405,151833.607
2009-09-02 10:45:00,16.53,16.63,16.53,16.6,82868.0897646415,9.1405,9.1958,9.1405,9.1792,82868.0898
2009-09-02 10:50:00,16.6,16.61,16.52,16.56,130377.6683087028,9.1792,9.1847,9.1349,9.1571,130377.6683
2009-09-02 10:55:00,16.55,16.63,16.55,16.63,65024.63054187192,9.1515,9.1958,9.1515,9.1958,65024.6305
2009-09-02 11:00:00,16.63,16.64,16.61,16.62,36343.73289545703,9.1958,9.2013,9.1847,9.1902,36343.7329
2009-09-02 11:05:00,16.62,16.64,16.55,16.56,68965.51724137932,9.1902,9.2013,9.1515,9.1571,68965.5172
2009-09-02 11:10:00,16.57,16.61,16.57,16.57,51559.93431855501,9.1626,9.1847,9.1626,9.1626,51559.9343
2009-09-02 11:15:00,16.57,16.58,16.54,16.54,57142.857142857145,9.1626,9.1681,9.146,9.146,57142.8571
2009-09-02 11:20:00,16.54,16.58,16.53,16.56,54187.1921182266,9.146,9.1681,9.1405,9.1571,54187.1921
2009-09-02 11:25:00,16.56,16.57,16.53,16.56,58347.01696770662,9.1571,9.1626,9.1405,9.1571,58347.017
2009-09-02 11:30:00,16.56,16.58,16.53,16.54,64477.28516694034,9.1571,9.1681,9.1405,9.146,64477.2852
2009-09-02 11:35:00,16.53,16.54,16.52,16.52,46414.88779419814,9.1405,9.146,9.1349,9.1349,46414.8878
2009-09-02 11:40:00,16.52,16.53,16.49,16.49,36343.73289545703,9.1349,9.1405,9.1184,9.1184,36343.7329
2009-09-02 11:45:00,16.49,16.52,16.49,16.51,35905.85659551177,9.1184,9.1349,9.1184,9.1294,35905.8566
2009-09-02 11:50:00,16.52,16.57,16.51,16.55,49808.42911877395,9.1349,9.1626,9.1294,9.1515,49808.4291
2009-09-02 11:55:00,16.55,16.55,16.49,16.51,36453.20197044335,9.1515,9.1515,9.1184,9.1294,36453.202
2009-09-02 12:00:00,16.52,16.53,16.48,16.49,59222.76956759716,9.1349,9.1405,9.1128,9.1184,59222.7696
2009-09-02 12:05:00,16.49,16.51,16.48,16.5,32074.438970990697,9.1184,9.1294,9.1128,9.1239,32074.439
2009-09-02 12:10:00,16.5,16.53,16.49,16.49,67761.35741652983,9.1239,9.1405,9.1184,9.1184,67761.3574
2009-09-02 12:15:00,16.5,16.5,16.49,16.5,22222.222222222223,9.1239,9.1239,9.1184,9.1239,22222.2222
2009-09-02 12:20:00,16.5,16.5,16.49,16.5,28899.83579638752,9.1239,9.1239,9.1184,9.1239,28899.8358
2009-09-02 12:25:00,16.49,16.5,16.49,16.49,27476.73782156541,9.1184,9.1239,9.1184,9.1184,27476.7378
2009-09-02 12:30:00,16.49,16.5,16.49,16.49,18281.335522714835,9.1184,9.1239,9.1184,9.1184,18281.3355
2009-09-02 12:35:00,16.49,16.52,16.49,16.51,100273.6726874658,9.1184,9.1349,9.1184,9.1294,100273.6727
2009-09-02 12:40:00,16.51,16.52,16.51,16.51,13026.819923371648,9.1294,9.1349,9.1294,9.1294,13026.8199
2009-09-02 12:45:00,16.52,16.52,16.51,16.51,8976.464148877942,9.1349,9.1349,9.1294,9.1294,8976.4641
2009-09-02 12:50:00,16.51,16.54,16.5,16.5,101696.7706622879,9.1294,9.146,9.1239,9.1239,101696.7707
2009-09-02 12:55:00,16.51,16.52,16.5,16.52,92172.96113847838,9.1294,9.1349,9.1239,9.1349,92172.9611
2009-09-02 13:00:00,16.52,16.53,16.5,16.51,222331.6912972085,9.1349,9.1405,9.1239,9.1294,222331.6913
2009-09-02 13:05:00,16.5,16.51,16.48,16.49,38533.114395183366,9.1239,9.1294,9.1128,9.1184,38533.1144
2009-09-02 13:10:00,16.49,16.5,16.49,16.49,16091.954022988506,9.1184,9.1239,9.1184,9.1184,16091.954
2009-09-02 13:15:00,16.5,16.51,16.49,16.49,89217.29611384784,9.1239,9.1294,9.1184,9.1184,89217.2961
2009-09-02 13:20:00,16.49,16.5,16.48,16.49,62397.37274220033,9.1184,9.1239,9.1128,9.1184,62397.3727
2009-09-02 13:25:00,16.49,16.49,16.48,16.49,16420.361247947454,9.1184,9.1184,9.1128,9.1184,16420.3612
2009-09-02 13:30:00,16.49,16.5,16.48,16.49,47071.70224411604,9.1184,9.1239,9.1128,9.1184,47071.7022
2009-09-02 13:35:00,16.49,16.5,16.49,16.49,11603.721948549535,9.1184,9.1239,9.1184,9.1184,11603.7219
2009-09-02 13:40:00,16.5,16.51,16.49,16.5,94033.93541324577,9.1239,9.1294,9.1184,9.1239,94033.9354
2009-09-02 13:45:00,16.5,16.52,16.49,16.51,75314.72359058567,9.1239,9.1349,9.1184,9.1294,75314.7236
2009-09-02 13:50:00,16.52,16.52,16.49,16.49,42474.00109469075,9.1349,9.1349,9.1184,9.1184,42474.0011
2009-09-02 13:55:00,16.49,16.5,16.49,16.5,22222.222222222223,9.1184,9.1239,9.1184,9.1239,22222.2222
2009-09-02 14:00:00,16.49,16.52,16.48,16.49,120306.51340996168,9.1184,9.1349,9.1128,9.1184,120306.5134
2009-09-02 14:05:00,16.49,16.49,16.48,16.48,88560.48166392994,9.1184,9.1184,9.1128,9.1128,88560.4817
2009-09-02 14:10:00,16.48,16.49,16.48,16.48,37110.01642036125,9.1128,9.1184,9.1128,9.1128,37110.0164
2009-09-02 14:15:00,16.49,16.5,16.48,16.49,45210.72796934866,9.1184,9.1239,9.1128,9.1184,45210.728
2009-09-02 14:20:00,16.5,16.5,16.49,16.49,16967.70662287904,9.1239,9.1239,9.1184,9.1184,16967.7066
2009-09-02 14:25:00,16.5,16.5,16.49,16.49,14449.91789819376,9.1239,9.1239,9.1184,9.1184,14449.9179
2009-09-02 14:30:00,16.49,16.5,16.48,16.49,72796.93486590039,9.1184,9.1239,9.1128,9.1184,72796.9349
2009-09-02 14:35:00,16.49,16.52,16.48,16.5,127969.34865900384,9.1184,9.1349,9.1128,9.1239,127969.3487
2009-09-02 14:40:00,16.49,16.53,16.48,16.49,143513.95730706077,9.1184,9.1405,9.1128,9.1184,143513.9573
2009-09-02 14:45:00,16.49,16.5,16.48,16.49,188834.15435139573,9.1184,9.1239,9.1128,9.1184,188834.1544
2009-09-02 14:50:00,16.48,16.49,16.48,16.48,19485.495347564312,9.1128,9.1184,9.1128,9.1128,19485.4953
2009-09-02 14:55:00,16.49,16.49,16.44,16.44,160700.60207991244,9.1184,9.1184,9.0907,9.0907,160700.6021
2009-09-02 15:00:00,16.44,16.46,16.42,16.42,124028.46195949645,9.0907,9.1018,9.0797,9.0797,124028.462
2009-09-02 15:05:00,16.42,16.43,16.41,16.43,165845.6486042693,9.0797,9.0852,9.0741,9.0852,165845.6486
2009-09-02 15:10:00,16.43,16.43,16.41,16.41,119430.76081007117,9.0852,9.0852,9.0741,9.0741,119430.7608
2009-09-02 15:15:00,16.42,16.44,16.41,16.43,208319.64969896004,9.0797,9.0907,9.0741,9.0852,208319.6497
2009-09-02 15:20:00,16.42,16.43,16.42,16.43,76518.88341543515,9.0797,9.0852,9.0797,9.0852,76518.8834
2009-09-02 15:25:00,16.42,16.43,16.4,16.4,91516.14668856048,9.0797,9.0852,9.0686,9.0686,91516.1467
2009-09-02 15:30:00,16.4,16.41,16.36,16.37,248713.7383689108,9.0686,9.0741,9.0465,9.052,248713.7384
2009-09-02 15:35:00,16.37,16.41,16.36,16.41,124794.74548440066,9.052,9.0741,9.0465,9.0741,124794.7455
2009-09-02 15:40:00,16.41,16.41,16.36,16.38,156431.30815544608,9.0741,9.0741,9.0465,9.0575,156431.3082
2009-09-02 15:45:00,16.39,16.4,16.37,16.37,147126.4367816092,9.0631,9.0686,9.052,9.052,147126.4368
2009-09-02 15:50:00,16.38,16.42,16.37,16.4,252983.03229337712,9.0575,9.0797,9.052,9.0686,252983.0323
2009-09-02 15:55:00,16.4,16.41,16.38,16.38,334537.4931581828,9.0686,9.0741,9.0575,9.0575,334537.4932
2009-09-03 09:30:00,16.49,16.58,16.47,16.52,135084.8385331144,9.1184,9.1681,9.1073,9.1349,135084.8385
2009-09-03 09:35:00,16.53,16.62,16.51,16.53,154898.74110563766,9.1405,9.1902,9.1294,9.1405,154898.7411
2009-09-03 09:40:00,16.53,16.54,16.5,16.5,91516.14668856048,9.1405,9.146,9.1239,9.1239,91516.1467
2009-09-03 09:45:00,16.5,16.54,16.49,16.49,238533.11439518337,9.1239,9.146,9.1184,9.1184,238533.1144
2009-09-03 09:50:00,16.49,16.51,16.44,16.45,118992.88451012588,9.1184,9.1294,9.0907,9.0962,118992.8845
2009-09-03 09:55:00,16.45,16.46,16.38,16.45,137274.22003284073,9.0962,9.1018,9.0575,9.0962,137274.22
2009-09-03 10:00:00,16.45,16.47,16.35,16.35,198686.37110016425,9.0962,9.1073,9.0409,9.0409,198686.3711
2009-09-03 10:05:00,16.36,16.37,16.29,16.33,176135.74165298304,9.0465,9.052,9.0078,9.0299,176135.7417
2009-09-03 10:10:00,16.32,16.37,16.31,16.32,72359.05856595511,9.0244,9.052,9.0188,9.0244,72359.0586
2009-09-03 10:15:00,16.32,16.33,16.26,16.28,81992.33716475096,9.0244,9.0299,8.9912,9.0022,81992.3372
2009-09-03 10:20:00,16.28,16.32,16.24,16.3,95785.44061302682,9.0022,9.0244,8.9801,9.0133,95785.4406
2009-09-03 10:25:00,16.31,16.32,16.27,16.32,46086.48056923919,9.0188,9.0244,8.9967,9.0244,46086.4806
2009-09-03 10:30:00,16.32,16.38,16.31,16.36,96989.6004378763,9.0244,9.0575,9.0188,9.0465,96989.6004
2009-09-03 10:35:00,16.36,16.38,16.32,16.34,120415.982484948,9.0465,9.0575,9.0244,9.0354,120415.9825
2009-09-03 10:40:00,16.34,16.37,16.32,16.36,67104.54296661193,9.0354,9.052,9.0244,9.0465,67104.543
2009-09-03 10:45:00,16.36,16.4,16.35,16.37,69403.39354132458,9.0465,9.0686,9.0409,9.052,69403.3935
2009-09-03 10:50:00,16.37,16.4,16.36,16.36,42474.00109469075,9.052,9.0686,9.0465,9.0465,42474.0011
2009-09-03 10:55:00,16.37,16.37,16.3,16.31,72796.93486590039,9.052,9.052,9.0133,9.0188,72796.9349
2009-09-03 11:00:00,16.32,16.38,16.31,16.34,99835.79638752052,9.0244,9.0575,9.0188,9.0354,99835.7964
2009-09-03 11:05:00,16.35,16.37,16.34,16.37,54734.53749315818,9.0409,9.052,9.0354,9.052,54734.5375
2009-09-03 11:10:00,16.38,16.41,16.34,16.34,73563.2183908046,9.0575,9.0741,9.0354,9.0354,73563.2184
2009-09-03 11:15:00,16.34,16.34,16.32,16.32,63929.93979200876,9.0354,9.0354,9.0244,9.0244,63929.9398
2009-09-03 11:20:00,16.32,16.33,16.31,16.32,64258.34701696771,9.0244,9.0299,9.0188,9.0244,64258.347
2009-09-03 11:25:00,16.32,16.32,16.29,16.3,67104.54296661193,9.0244,9.0244,9.0078,9.0133,67104.543
2009-09-03 11:30:00,16.29,16.33,16.29,16.31,60207.991242474,9.0078,9.0299,9.0078,9.0188,60207.9912
2009-09-03 11:35:00,16.31,16.32,16.29,16.29,35796.38752052545,9.0188,9.0244,9.0078,9.0078,35796.3875
2009-09-03 11:40:00,16.29,16.32,16.28,16.29,63273.12534209086,9.0078,9.0244,9.0022,9.0078,63273.1253
2009-09-03 11:45:00,16.3,16.3,16.29,16.29,18500.27367268747,9.0133,9.0133,9.0078,9.0078,18500.2737
2009-09-03 11:50:00,16.29,16.3,16.28,16.29,27914.61412151068,9.0078,9.0133,9.0022,9.0078,27914.6141
2009-09-03 11:55:00,16.28,16.32,16.28,16.32,45977.01149425288,9.0022,9.0244,9.0022,9.0244,45977.0115
2009-09-03 12:00:00,16.32,16.34,16.32,16.34,34592.227695675974,9.0244,9.0354,9.0244,9.0354,34592.2277
2009-09-03 12:05:00,16.34,16.36,16.33,16.36,29009.30487137384,9.0354,9.0465,9.0299,9.0465,29009.3049
2009-09-03 12:10:00,16.35,16.36,16.32,16.32,38204.707170224414,9.0409,9.0465,9.0244,9.0244,38204.7072
2009-09-03 12:15:00,16.31,16.32,16.31,16.31,30870.279146141216,9.0188,9.0244,9.0188,9.0188,30870.2791
2009-09-03 12:20:00,16.31,16.32,16.31,16.31,23426.382047071704,9.0188,9.0244,9.0188,9.0188,23426.382
2009-09-03 12:25:00,16.31,16.32,16.28,16.28,66119.32129173509,9.0188,9.0244,9.0022,9.0022,66119.3213
2009-09-03 12:30:00,16.28,16.29,16.26,16.29,109250.13683634374,9.0022,9.0078,8.9912,9.0078,109250.1368
2009-09-03 12:35:00,16.28,16.29,16.24,16.27,127203.06513409964,9.0022,9.0078,8.9801,8.9967,127203.0651
2009-09-03 12:40:00,16.28,16.32,16.28,16.31,59551.17679255611,9.0022,9.0244,9.0022,9.0188,59551.1768
2009-09-03 12:45:00,16.32,16.32,16.31,16.31,5145.04652435687,9.0244,9.0244,9.0188,9.0188,5145.0465
2009-09-03 12:50:00,16.31,16.32,16.3,16.3,36015.32567049809,9.0188,9.0244,9.0133,9.0133,36015.3257
2009-09-03 12:55:00,16.3,16.32,16.29,16.32,46852.76409414341,9.0133,9.0244,9.0078,9.0244,46852.7641
2009-09-03 13:00:00,16.32,16.36,16.32,16.36,47728.51669403394,9.0244,9.0465,9.0244,9.0465,47728.5167
2009-09-03 13:05:00,16.36,16.37,16.34,16.34,48713.73836891079,9.0465,9.052,9.0354,9.0354,48713.7384
2009-09-03 13:10:00,16.35,16.41,16.34,16.4,72140.12041598248,9.0409,9.0741,9.0354,9.0686,72140.1204
2009-09-03 13:15:00,16.4,16.41,16.38,16.38,64039.40886699508,9.0686,9.0741,9.0575,9.0575,64039.4089
2009-09-03 13:20:00,16.38,16.38,16.37,16.38,42911.877394636016,9.0575,9.0575,9.052,9.0575,42911.8774
2009-09-03 13:25:00,16.38,16.39,16.37,16.37,39518.336070060206,9.0575,9.0631,9.052,9.052,39518.3361
2009-09-03 13:30:00,16.37,16.41,16.37,16.39,61083.743842364536,9.052,9.0741,9.052,9.0631,61083.7438
2009-09-03 13:35:00,16.39,16.41,16.39,16.4,16201.423097974824,9.0631,9.0741,9.0631,9.0686,16201.4231
2009-09-03 13:40:00,16.41,16.42,16.4,16.42,27914.61412151068,9.0741,9.0797,9.0686,9.0797,27914.6141
2009-09-03 13:45:00,16.42,16.42,16.4,16.41,27038.861521620143,9.0797,9.0797,9.0686,9.0741,27038.8615
2009-09-03 13:50:00,16.4,16.41,16.4,16.41,26272.57799671593,9.0686,9.0741,9.0686,9.0741,26272.578
2009-09-03 13:55:00,16.41,16.42,16.4,16.42,40941.43404488232,9.0741,9.0797,9.0686,9.0797,40941.434
2009-09-03 14:00:00,16.42,16.44,16.41,16.43,134865.90038314176,9.0797,9.0907,9.0741,9.0852,134865.9004
2009-09-03 14:05:00,16.43,16.45,16.42,16.42,63163.65626710455,9.0852,9.0962,9.0797,9.0797,63163.6563
2009-09-03 14:10:00,16.42,16.46,16.42,16.44,295894.90968801314,9.0797,9.1018,9.0797,9.0907,295894.9097
2009-09-03 14:15:00,16.44,16.46,16.42,16.45,223097.9748221128,9.0907,9.1018,9.0797,9.0962,223097.9748
2009-09-03 14:20:00,16.44,16.45,16.43,16.44,42911.877394636016,9.0907,9.0962,9.0852,9.0907,42911.8774
2009-09-03 14:25:00,16.44,16.45,16.44,16.44,16639.299397920087,9.0907,9.0962,9.0907,9.0907,16639.2994
2009-09-03 14:30:00,16.45,16.45,16.44,16.44,18500.27367268747,9.0962,9.0962,9.0907,9.0907,18500.2737
2009-09-03 14:35:00,16.44,16.45,16.44,16.44,19047.61904761905,9.0907,9.0962,9.0907,9.0907,19047.619
2009-09-03 14:40:00,16.45,16.45,16.44,16.44,159168.03503010402,9.0962,9.0962,9.0907,9.0907,159168.035
2009-09-03 14:45:00,16.44,16.46,16.44,16.45,98741.10563765735,9.0907,9.1018,9.0907,9.0962,98741.1056
2009-09-03 14:50:00,16.45,16.5,16.45,16.49,284510.1258894362,9.0962,9.1239,9.0962,9.1184,284510.1259
2009-09-03 14:55:00,16.48,16.49,16.48,16.48,33497.53694581281,9.1128,9.1184,9.1128,9.1128,33497.5369
2009-09-03 15:00:00,16.48,16.53,16.48,16.53,154789.27203065134,9.1128,9.1405,9.1128,9.1405,154789.272
2009-09-03 15:05:00,16.53,16.56,16.53,16.55,55610.29009304872,9.1405,9.1571,9.1405,9.1515,55610.2901
2009-09-03 15:10:00,16.55,16.56,16.53,16.53,86590.03831417624,9.1515,9.1571,9.1405,9.1405,86590.0383
2009-09-03 15:15:00,16.53,16.54,16.51,16.51,45101.25889436234,9.1405,9.146,9.1294,9.1294,45101.2589
2009-09-03 15:20:00,16.51,16.52,16.51,16.51,38533.114395183366,9.1294,9.1349,9.1294,9.1294,38533.1144
2009-09-03 15:25:00,16.52,16.52,16.49,16.49,48385.33114395184,9.1349,9.1349,9.1184,9.1184,48385.3311
2009-09-03 15:30:00,16.49,16.52,16.49,16.5,154898.74110563766,9.1184,9.1349,9.1184,9.1239,154898.7411
2009-09-03 15:35:00,16.49,16.53,16.49,16.53,133771.2096332786,9.1184,9.1405,9.1184,9.1405,133771.2096
2009-09-03 15:40:00,16.53,16.53,16.53,16.53,109250.13683634374,9.1405,9.1405,9.1405,9.1405,109250.1368
2009-09-03 15:45:00,16.53,16.55,16.53,16.54,217952.9282977559,9.1405,9.1515,9.1405,9.146,217952.9283
2009-09-03 15:50:00,16.54,16.56,16.53,16.56,227257.7996715928,9.146,9.1571,9.1405,9.1571,227257.7997
2009-09-03 15:55:00,16.56,16.57,16.55,16.55,240284.61959496443,9.1571,9.1626,9.1515,9.1515,240284.6196
2009-09-04 09:30:00,16.42,16.55,16.42,16.55,78708.26491516148,9.0797,9.1515,9.0797,9.1515,78708.2649
2009-09-04 09:35:00,16.56,16.58,16.52,16.56,56376.57361795293,9.1571,9.1681,9.1349,9.1571,56376.5736
2009-09-04 09:40:00,16.57,16.6,16.54,16.54,54406.13026819924,9.1626,9.1792,9.146,9.146,54406.1303
2009-09-04 09:45:00,16.54,16.55,16.45,16.45,50574.71264367816,9.146,9.1515,9.0962,9.0962,50574.7126
2009-09-04 09:50:00,16.45,16.46,16.41,16.46,90311.986863711,9.0962,9.1018,9.0741,9.1018,90311.9869
2009-09-04 09:55:00,16.47,16.49,16.44,16.44,27367.26874657909,9.1073,9.1184,9.0907,9.0907,27367.2687
2009-09-04 10:00:00,16.44,16.57,16.44,16.54,77504.10509031199,9.0907,9.1626,9.0907,9.146,77504.1051
2009-09-04 10:05:00,16.53,16.54,16.52,16.53,24411.60372194855,9.1405,9.146,9.1349,9.1405,24411.6037
2009-09-04 10:10:00,16.53,16.53,16.49,16.5,39956.21237000547,9.1405,9.1405,9.1184,9.1239,39956.2124
2009-09-04 10:15:00,16.51,16.53,16.5,16.53,23864.25834701697,9.1294,9.1405,9.1239,9.1405,23864.2583
2009-09-04 10:20:00,16.53,16.54,16.52,16.53,41379.31034482759,9.1405,9.146,9.1349,9.1405,41379.3103
2009-09-04 10:25:00,16.53,16.55,16.51,16.51,39408.86699507389,9.1405,9.1515,9.1294,9.1294,39408.867
2009-09-04 10:30:00,16.51,16.58,16.51,16.54,54077.72304324029,9.1294,9.1681,9.1294,9.146,54077.723
2009-09-04 10:35:00,16.54,16.59,16.53,16.55,47837.985769020255,9.146,9.1737,9.1405,9.1515,47837.9858
2009-09-04 10:40:00,16.55,16.58,16.55,16.55,26053.63984674329,9.1515,9.1681,9.1515,9.1515,26053.6398
2009-09-04 10:45:00,16.55,16.57,16.55,16.56,12151.067323481117,9.1515,9.1626,9.1515,9.1571,12151.0673
2009-09-04 10:50:00,16.57,16.59,16.56,16.58,44225.506294471816,9.1626,9.1737,9.1571,9.1681,44225.5063
2009-09-04 10:55:00,16.58,16.59,16.57,16.58,57580.73344280241,9.1681,9.1737,9.1626,9.1681,57580.7334
2009-09-04 11:00:00,16.58,16.59,16.54,16.54,58894.36234263821,9.1681,9.1737,9.146,9.146,58894.3623
2009-09-04 11:05:00,16.53,16.54,16.53,16.53,34482.75862068966,9.1405,9.146,9.1405,9.1405,34482.7586
2009-09-04 11:10:00,16.53,16.56,16.53,16.56,45648.60426929392,9.1405,9.1571,9.1405,9.1571,45648.6043
2009-09-04 11:15:00,16.56,16.56,16.5,16.5,40722.49589490969,9.1571,9.1571,9.1239,9.1239,40722.4959
2009-09-04 11:20:00,16.5,16.53,16.5,16.52,55938.69731800767,9.1239,9.1405,9.1239,9.1349,55938.6973
2009-09-04 11:25:00,16.52,16.53,16.52,16.52,15873.015873015873,9.1349,9.1405,9.1349,9.1349,15873.0159
2009-09-04 11:30:00,16.53,16.55,16.52,16.54,46962.23316912972,9.1405,9.1515,9.1349,9.146,46962.2332
2009-09-04 11:35:00,16.54,16.59,16.54,16.56,55062.944718117134,9.146,9.1737,9.146,9.1571,55062.9447
2009-09-04 11:40:00,16.57,16.57,16.56,16.56,3174.603174603175,9.1626,9.1626,9.1571,9.1571,3174.6032
2009-09-04 11:45:00,16.57,16.59,16.56,16.59,45210.72796934866,9.1626,9.1737,9.1571,9.1737,45210.728
2009-09-04 11:50:00,16.59,16.63,16.58,16.62,59551.17679255611,9.1737,9.1958,9.1681,9.1902,59551.1768
2009-09-04 11:55:00,16.63,16.63,16.62,16.62,27914.61412151068,9.1958,9.1958,9.1902,9.1902,27914.6141
2009-09-04 12:00:00,16.62,16.63,16.6,16.6,97099.06951286262,9.1902,9.1958,9.1792,9.1792,97099.0695
2009-09-04 12:05:00,16.6,16.68,16.6,16.66,194964.42255062945,9.1792,9.2234,9.1792,9.2124,194964.4226
2009-09-04 12:10:00,16.66,16.67,16.64,16.67,76299.9452654625,9.2124,9.2179,9.2013,9.2179,76299.9453
2009-09-04 12:15:00,16.67,16.7,16.67,16.68,62397.37274220033,9.2179,9.2345,9.2179,9.2234,62397.3727
2009-09-04 12:20:00,16.68,16.69,16.68,16.69,39737.27422003284,9.2234,9.229,9.2234,9.229,39737.2742
2009-09-04 12:25:00,16.69,16.69,16.68,16.68,37438.4236453202,9.229,9.229,9.2234,9.2234,37438.4236
2009-09-04 12:30:00,16.69,16.69,16.64,16.65,77832.51231527094,9.229,9.229,9.2013,9.2068,77832.5123
2009-09-04 12:35:00,16.64,16.67,16.64,16.64,83305.96606458676,9.2013,9.2179,9.2013,9.2013,83305.9661
2009-09-04 12:40:00,16.64,16.65,16.64,16.65,10509.03119868637,9.2013,9.2068,9.2013,9.2068,10509.0312
2009-09-04 12:45:00,16.64,16.65,16.64,16.65,9304.871373836892,9.2013,9.2068,9.2013,9.2068,9304.8714
2009-09-04 12:50:00,16.64,16.68,16.64,16.67,124685.27640941436,9.2013,9.2234,9.2013,9.2179,124685.2764
2009-09-04 12:55:00,16.67,16.68,16.67,16.68,15216.201423097977,9.2179,9.2234,9.2179,9.2234,15216.2014
2009-09-04 13:00:00,16.68,16.68,16.67,16.68,41269.84126984127,9.2234,9.2234,9.2179,9.2234,41269.8413
2009-09-04 13:05:00,16.67,16.72,16.67,16.7,96223.31691297208,9.2179,9.2455,9.2179,9.2345,96223.3169
2009-09-04 13:10:00,16.7,16.71,16.7,16.71,31417.6245210728,9.2345,9.24,9.2345,9.24,31417.6245
2009-09-04 13:15:00,16.71,16.74,16.7,16.74,79693.48659003832,9.24,9.2566,9.2345,9.2566,79693.4866
2009-09-04 13:20:00,16.73,16.75,16.73,16.74,54844.006568144505,9.2511,9.2621,9.2511,9.2566,54844.0066
2009-09-04 13:25:00,16.74,16.74,16.73,16.74,59989.05309250137,9.2566,9.2566,9.2511,9.2566,59989.0531
2009-09-04 13:30:00,16.74,16.74,16.74,16.74,30432.40284619595,9.2566,9.2566,9.2566,9.2566,30432.4028
2009-09-04 13:35:00,16.74,16.75,16.74,16.74,70060.20799124248,9.2566,9.2621,9.2566,9.2566,70060.208
2009-09-04 13:40:00,16.75,16.75,16.74,16.74,42692.93924466339,9.2621,9.2621,9.2566,9.2566,42692.9392
2009-09-04 13:45:00,16.74,16.75,16.74,16.74,36781.6091954023,9.2566,9.2621,9.2566,9.2566,36781.6092
2009-09-04 13:50:00,16.74,16.75,16.73,16.73,65024.63054187192,9.2566,9.2621,9.2511,9.2511,65024.6305
2009-09-04 13:55:00,16.73,16.74,16.7,16.7,92610.83743842364,9.2511,9.2566,9.2345,9.2345,92610.8374
2009-09-04 14:00:00,16.71,16.74,16.7,16.74,51340.99616858238,9.24,9.2566,9.2345,9.2566,51340.9962
2009-09-04 14:05:00,16.74,16.79,16.73,16.78,372632.7312534209,9.2566,9.2842,9.2511,9.2787,372632.7313
2009-09-04 14:10:00,16.78,16.81,16.76,16.79,244334.9753694581,9.2787,9.2953,9.2677,9.2842,244334.9754
2009-09-04 14:15:00,16.79,16.79,16.75,16.78,102025.17788724686,9.2842,9.2842,9.2621,9.2787,102025.1779
2009-09-04 14:20:00,16.78,16.78,16.74,16.75,77832.51231527094,9.2787,9.2787,9.2566,9.2621,77832.5123
2009-09-04 14:25:00,16.75,16.75,16.73,16.73,29994.526546250687,9.2621,9.2621,9.2511,9.2511,29994.5265
2009-09-04 14:30:00,16.72,16.73,16.71,16.71,29118.77394636016,9.2455,9.2511,9.24,9.24,29118.7739
2009-09-04 14:35:00,16.71,16.74,16.71,16.73,36453.20197044335,9.24,9.2566,9.24,9.2511,36453.202
2009-09-04 14:40:00,16.74,16.74,16.73,16.74,13245.75807334428,9.2566,9.2566,9.2511,9.2566,13245.7581
2009-09-04 14:45:00,16.74,16.75,16.74,16.74,22441.160372194856,9.2566,9.2621,9.2566,9.2566,22441.1604
2009-09-04 14:50:00,16.74,16.76,16.74,16.76,23645.320197044337,9.2566,9.2677,9.2566,9.2677,23645.3202
2009-09-04 14:55:00,16.75,16.77,16.75,16.76,42692.93924466339,9.2621,9.2732,9.2621,9.2677,42692.9392
2009-09-04 15:00:00,16.77,16.78,16.76,16.77,88669.95073891626,9.2732,9.2787,9.2677,9.2732,88669.9507
2009-09-04 15:05:00,16.77,16.78,16.76,16.76,71811.71319102353,9.2732,9.2787,9.2677,9.2677,71811.7132
2009-09-04 15:10:00,16.76,16.76,16.74,16.76,62725.77996715928,9.2677,9.2677,9.2566,9.2677,62725.78
2009-09-04 15:15:00,16.76,16.77,16.74,16.74,54296.66119321292,9.2677,9.2732,9.2566,9.2566,54296.6612
2009-09-04 15:20:00,16.75,16.75,16.74,16.74,21893.814997263275,9.2621,9.2621,9.2566,9.2566,21893.815
2009-09-04 15:25:00,16.74,16.76,16.74,16.76,58784.89326765189,9.2566,9.2677,9.2566,9.2677,58784.8933
2009-09-04 15:30:00,16.76,16.76,16.75,16.75,40175.15051997811,9.2677,9.2677,9.2621,9.2621,40175.1505
2009-09-04 15:35:00,16.76,16.79,16.75,16.79,83634.3732895457,9.2677,9.2842,9.2621,9.2842,83634.3733
2009-09-04 15:40:00,16.79,16.8,16.76,16.77,174055.82922824303,9.2842,9.2898,9.2677,9.2732,174055.8292
2009-09-04 15:45:00,16.76,16.77,16.76,16.77,147345.37493158184,9.2677,9.2732,9.2677,9.2732,147345.3749
2009-09-04 15:50:00,16.76,16.78,16.76,16.78,191680.35030104,9.2677,9.2787,9.2677,9.2787,191680.3503
2009-09-04 15:55:00,16.77,16.78,16.76,16.76,269512.8626163109,9.2732,9.2787,9.2677,9.2677,269512.8626
2009-09-08 09:30:00,16.89,16.99,16.85,16.95,211165.84564860427,9.3395,9.3948,9.3174,9.3727,211165.8456
2009-09-08 09:35:00,16.95,16.97,16.92,16.95,79146.14121510673,9.3727,9.3838,9.3561,9.3727,79146.1412
2009-09-08 09:40:00,16.95,16.99,16.95,16.98,88451.01258894363,9.3727,9.3948,9.3727,9.3893,88451.0126
2009-09-08 09:45:00,16.98,17.06,16.97,17.06,202079.91242474003,9.3893,9.4335,9.3838,9.4335,202079.9124
2009-09-08 09:50:00,17.06,17.11,17.06,17.09,179857.69020251778,9.4335,9.4612,9.4335,9.4501,179857.6902
2009-09-08 09:55:00,17.09,17.09,17.03,17.03,168582.37547892722,9.4501,9.4501,9.417,9.417,168582.3755
2009-09-08 10:00:00,17.04,17.05,16.95,16.98,146579.09140667762,9.4225,9.428,9.3727,9.3893,146579.0914
2009-09-08 10:05:00,16.98,16.99,16.95,16.98,74438.97099069513,9.3893,9.3948,9.3727,9.3893,74438.971
2009-09-08 10:10:00,16.98,17.04,16.97,17.02,198576.9020251779,9.3893,9.4225,9.3838,9.4114,198576.902
2009-09-08 10:15:00,17.02,17.08,17.01,17.07,124137.93103448275,9.4114,9.4446,9.4059,9.4391,124137.931
2009-09-08 10:20:00,17.06,17.16,17.06,17.16,127531.47235905858,9.4335,9.4888,9.4335,9.4888,127531.4724
2009-09-08 10:25:00,17.16,17.16,17.12,17.16,121948.54953475644,9.4888,9.4888,9.4667,9.4888,121948.5495
2009-09-08 10:30:00,17.16,17.16,17.15,17.16,128407.2249589491,9.4888,9.4888,9.4833,9.4888,128407.225
2009-09-08 10:35:00,17.16,17.25,17.16,17.2,83634.3732895457,9.4888,9.5386,9.4888,9.511,83634.3733
2009-09-08 10:40:00,17.19,17.2,17.15,17.15,41817.18664477285,9.5054,9.511,9.4833,9.4833,41817.1866
2009-09-08 10:45:00,17.15,17.2,17.14,17.2,79584.01751505201,9.4833,9.511,9.4778,9.511,79584.0175
2009-09-08 10:50:00,17.2,17.23,17.19,17.21,154460.8648056924,9.511,9.5276,9.5054,9.5165,154460.8648
2009-09-08 10:55:00,17.22,17.25,17.17,17.24,360153.25670498086,9.522,9.5386,9.4944,9.5331,360153.2567
2009-09-08 11:00:00,17.23,17.24,17.18,17.18,139244.66338259442,9.5276,9.5331,9.4999,9.4999,139244.6634
2009-09-08 11:05:00,17.18,17.22,17.18,17.2,67761.35741652983,9.4999,9.522,9.4999,9.511,67761.3574
2009-09-08 11:10:00,17.19,17.25,17.19,17.24,68199.2337164751,9.5054,9.5386,9.5054,9.5331,68199.2337
2009-09-08 11:15:00,17.23,17.24,17.18,17.18,141981.39025725232,9.5276,9.5331,9.4999,9.4999,141981.3903
2009-09-08 11:20:00,17.18,17.24,17.18,17.2,93048.71373836893,9.4999,9.5331,9.4999,9.511,93048.7137
2009-09-08 11:25:00,17.2,17.24,17.2,17.23,56157.6354679803,9.511,9.5331,9.511,9.5276,56157.6355
2009-09-08 11:30:00,17.23,17.23,17.2,17.21,135413.24575807335,9.5276,9.5276,9.511,9.5165,135413.2458
2009-09-08 11:35:00,17.21,17.22,17.14,17.14,113409.96168582376,9.5165,9.522,9.4778,9.4778,113409.9617
2009-09-08 11:40:00,17.15,17.15,17.08,17.09,100164.20361247948,9.4833,9.4833,9.4446,9.4501,100164.2036
2009-09-08 11:45:00,17.09,17.12,17.08,17.12,82101.80623973727,9.4501,9.4667,9.4446,9.4667,82101.8062
2009-09-08 11:50:00,17.11,17.15,17.11,17.15,32074.438970990697,9.4612,9.4833,9.4612,9.4833,32074.439
2009-09-08 11:55:00,17.15,17.17,17.14,17.16,25506.29447181172,9.4833,9.4944,9.4778,9.4888,25506.2945
2009-09-08 12:00:00,17.16,17.17,17.16,17.16,49042.14559386973,9.4888,9.4944,9.4888,9.4888,49042.1456
2009-09-08 12:05:00,17.16,17.18,17.16,17.17,252764.0941434045,9.4888,9.4999,9.4888,9.4944,252764.0941
2009-09-08 12:10:00,17.17,17.2,17.16,17.18,157744.9370552819,9.4944,9.511,9.4888,9.4999,157744.9371
2009-09-08 12:15:00,17.18,17.21,17.18,17.21,35358.511220580185,9.4999,9.5165,9.4999,9.5165,35358.5112
2009-09-08 12:20:00,17.2,17.23,17.2,17.23,70169.67706622879,9.511,9.5276,9.511,9.5276,70169.6771
2009-09-08 12:25:00,17.22,17.26,17.22,17.23,137712.096332786,9.522,9.5441,9.522,9.5276,137712.0963
2009-09-08 12:30:00,17.23,17.23,17.21,17.22,70717.02244116037,9.5276,9.5276,9.5165,9.522,70717.0224
2009-09-08 12:35:00,17.21,17.23,17.21,17.22,68965.51724137932,9.5165,9.5276,9.5165,9.522,68965.5172
2009-09-08 12:40:00,17.21,17.25,17.21,17.25,53420.90859332239,9.5165,9.5386,9.5165,9.5386,53420.9086
2009-09-08 12:45:00,17.24,17.26,17.22,17.23,61193.21291735085,9.5331,9.5441,9.522,9.5276,61193.2129
2009-09-08 12:50:00,17.22,17.24,17.22,17.23,35577.44937055282,9.522,9.5331,9.522,9.5276,35577.4494
2009-09-08 12:55:00,17.23,17.25,17.23,17.25,29009.30487137384,9.5276,9.5386,9.5276,9.5386,29009.3049
2009-09-08 13:00:00,17.25,17.26,17.24,17.25,42145.593869731805,9.5386,9.5441,9.5331,9.5386,42145.5939
2009-09-08 13:05:00,17.26,17.27,17.25,17.25,84181.71866447729,9.5441,9.5497,9.5386,9.5386,84181.7187
2009-09-08 13:10:00,17.25,17.26,17.23,17.23,86808.97646414889,9.5386,9.5441,9.5276,9.5276,86808.9765
2009-09-08 13:15:00,17.23,17.24,17.17,17.19,104980.8429118774,9.5276,9.5331,9.4944,9.5054,104980.8429
2009-09-08 13:20:00,17.18,17.19,17.17,17.18,39627.80514504653,9.4999,9.5054,9.4944,9.4999,39627.8051
2009-09-08 13:25:00,17.18,17.19,17.13,17.15,117460.31746031748,9.4999,9.5054,9.4723,9.4833,117460.3175
2009-09-08 13:30:00,17.15,17.16,17.13,17.15,32512.31527093596,9.4833,9.4888,9.4723,9.4833,32512.3153
2009-09-08 13:35:00,17.14,17.15,17.14,17.14,10618.500273672687,9.4778,9.4833,9.4778,9.4778,10618.5003
2009-09-08 13:40:00,17.14,17.18,17.14,17.16,49917.898193760266,9.4778,9.4999,9.4778,9.4888,49917.8982
2009-09-08 13:45:00,17.17,17.17,17.14,17.15,23973.727422003285,9.4944,9.4944,9.4778,9.4833,23973.7274
2009-09-08 13:50:00,17.14,17.2,17.14,17.19,37985.76902025178,9.4778,9.511,9.4778,9.5054,37985.769
2009-09-08 13:55:00,17.19,17.23,17.19,17.23,31417.6245210728,9.5054,9.5276,9.5054,9.5276,31417.6245
2009-09-08 14:00:00,17.23,17.24,17.2,17.2,77504.10509031199,9.5276,9.5331,9.511,9.511,77504.1051
2009-09-08 14:05:00,17.2,17.24,17.19,17.24,38752.052545156,9.511,9.5331,9.5054,9.5331,38752.0525
2009-09-08 14:10:00,17.23,17.27,17.23,17.27,22550.62944718117,9.5276,9.5497,9.5276,9.5497,22550.6294
2009-09-08 14:15:00,17.27,17.27,17.25,17.26,49042.14559386973,9.5497,9.5497,9.5386,9.5441,49042.1456
2009-09-08 14:20:00,17.26,17.27,17.2,17.25,200985.22167487687,9.5441,9.5497,9.511,9.5386,200985.2217
2009-09-08 14:25:00,17.24,17.25,17.21,17.25,31964.96989600438,9.5331,9.5386,9.5165,9.5386,31964.9699
2009-09-08 14:30:00,17.24,17.25,17.24,17.25,48494.80021893815,9.5331,9.5386,9.5331,9.5386,48494.8002
2009-09-08 14:35:00,17.25,17.25,17.22,17.25,186097.42747673785,9.5386,9.5386,9.522,9.5386,186097.4275
2009-09-08 14:40:00,17.25,17.25,17.22,17.23,126546.25068418172,9.5386,9.5386,9.522,9.5276,126546.2507
2009-09-08 14:45:00,17.23,17.23,17.2,17.22,157963.87520525453,9.5276,9.5276,9.511,9.522,157963.8752
2009-09-08 14:50:00,17.22,17.25,17.21,17.22,285714.28571428574,9.522,9.5386,9.5165,9.522,285714.2857
2009-09-08 14:55:00,17.22,17.23,17.2,17.23,226382.04707170225,9.522,9.5276,9.511,9.5276,226382.0471
2009-09-08 15:00:00,17.22,17.23,17.21,17.22,180076.62835249043,9.522,9.5276,9.5165,9.522,180076.6284
2009-09-08 15:05:00,17.22,17.24,17.19,17.24,451888.341543514,9.522,9.5331,9.5054,9.5331,451888.3415
2009-09-08 15:10:00,17.23,17.25,17.21,17.22,219594.96442255063,9.5276,9.5386,9.5165,9.522,219594.9644
2009-09-08 15:15:00,17.22,17.22,17.21,17.22,100054.73453749316,9.522,9.522,9.5165,9.522,100054.7345
2009-09-08 15:20:00,17.21,17.22,17.19,17.21,179967.1592775041,9.5165,9.522,9.5054,9.5165,179967.1593
2009-09-08 15:25:00,17.2,17.21,17.2,17.21,104652.43568691846,9.511,9.5165,9.511,9.5165,104652.4357
2009-09-08 15:30:00,17.2,17.23,17.2,17.23,259551.1767925561,9.511,9.5276,9.511,9.5276,259551.1768
2009-09-08 15:35:00,17.22,17.23,17.21,17.22,265024.63054187194,9.522,9.5276,9.5165,9.522,265024.6305
2009-09-08 15:40:00,17.21,17.22,17.19,17.22,250246.3054187192,9.5165,9.522,9.5054,9.522,250246.3054
2009-09-08 15:45:00,17.21,17.22,17.13,17.16,725779.9671592775,9.5165,9.522,9.4723,9.4888,725779.9672
2009-09-08 15:50:00,17.16,17.16,17.15,17.16,408757.5259989053,9.4888,9.4888,9.4833,9.4888,408757.526
2009-09-08 15:55:00,17.16,17.16,17.13,17.14,818171.8664477286,9.4888,9.4888,9.4723,9.4778,818171.8664
2009-09-09 09:30:00,17.06,17.16,16.97,16.97,171319.10235358513,9.4335,9.4888,9.3838,9.3838,171319.1024
2009-09-09 09:35:00,16.98,16.99,16.81,16.81,206239.73727422004,9.3893,9.3948,9.2953,9.2953,206239.7373
2009-09-09 09:40:00,16.82,16.85,16.77,16.82,195949.64422550632,9.3008,9.3174,9.2732,9.3008,195949.6442
2009-09-09 09:45:00,16.81,16.86,16.81,16.84,226382.04707170225,9.2953,9.323,9.2953,9.3119,226382.0471
2009-09-09 09:50:00,16.84,16.9,16.84,16.85,244444.44444444447,9.3119,9.3451,9.3119,9.3174,244444.4444
2009-09-09 09:55:00,16.86,16.86,16.81,16.82,115161.46688560482,9.323,9.323,9.2953,9.3008,115161.4669
2009-09-09 10:00:00,16.82,16.85,16.79,16.85,318773.94636015326,9.3008,9.3174,9.2842,9.3174,318773.9464
2009-09-09 10:05:00,16.84,16.9,16.84,16.9,195183.3607006021,9.3119,9.3451,9.3119,9.3451,195183.3607
2009-09-09 10:10:00,16.89,16.93,16.87,16.92,101806.23973727424,9.3395,9.3617,9.3285,9.3561,101806.2397
2009-09-09 10:15:00,16.92,16.95,16.86,16.91,180186.09742747675,9.3561,9.3727,9.323,9.3506,180186.0974
2009-09-09 10:20:00,16.91,16.93,16.88,16.92,165407.77230432403,9.3506,9.3617,9.334,9.3561,165407.7723
2009-09-09 10:25:00,16.92,16.92,16.86,16.86,65790.91406677614,9.3561,9.3561,9.323,9.323,65790.9141
2009-09-09 10:30:00,16.86,16.86,16.82,16.82,147016.96770662288,9.323,9.323,9.3008,9.3008,147016.9677
2009-09-09 10:35:00,16.82,16.89,16.81,16.88,52545.15599343186,9.3008,9.3395,9.2953,9.334,52545.156
2009-09-09 10:40:00,16.89,16.9,16.86,16.9,67214.01204159825,9.3395,9.3451,9.323,9.3451,67214.012
2009-09-09 10:45:00,16.9,16.91,16.86,16.88,95238.09523809524,9.3451,9.3506,9.323,9.334,95238.0952
2009-09-09 10:50:00,16.88,16.92,16.87,16.92,57361.795292829775,9.334,9.3561,9.3285,9.3561,57361.7953
2009-09-09 10:55:00,16.91,16.93,16.9,16.91,35467.98029556651,9.3506,9.3617,9.3451,9.3506,35467.9803
2009-09-09 11:00:00,16.91,16.93,16.88,16.93,123590.5856595512,9.3506,9.3617,9.334,9.3617,123590.5857
2009-09-09 11:05:00,16.93,16.95,16.92,16.93,85166.94033935413,9.3617,9.3727,9.3561,9.3617,85166.9403
2009-09-09 11:10:00,16.92,16.94,16.9,16.93,34154.35139573071,9.3561,9.3672,9.3451,9.3617,34154.3514
2009-09-09 11:15:00,16.94,16.95,16.91,16.95,182266.00985221675,9.3672,9.3727,9.3506,9.3727,182266.0099
2009-09-09 11:20:00,16.95,17.0,16.95,16.99,74548.44006568145,9.3727,9.4004,9.3727,9.3948,74548.4401
2009-09-09 11:25:00,17.0,17.02,17.0,17.02,49917.898193760266,9.4004,9.4114,9.4004,9.4114,49917.8982
2009-09-09 11:30:00,17.02,17.02,16.99,17.0,67980.29556650246,9.4114,9.4114,9.3948,9.4004,67980.2956
2009-09-09 11:35:00,16.99,17.02,16.97,17.01,88122.60536398468,9.3948,9.4114,9.3838,9.4059,88122.6054
2009-09-09 11:40:00,17.01,17.02,16.96,16.98,66228.7903667214,9.4059,9.4114,9.3783,9.3893,66228.7904
2009-09-09 11:45:00,16.97,16.98,16.95,16.95,99945.26546250684,9.3838,9.3893,9.3727,9.3727,99945.2655
2009-09-09 11:50:00,16.95,16.96,16.95,16.95,120634.92063492064,9.3727,9.3783,9.3727,9.3727,120634.9206
2009-09-09 11:55:00,16.95,16.96,16.95,16.96,132348.1116584565,9.3727,9.3783,9.3727,9.3783,132348.1117
2009-09-09 12:00:00,16.96,16.97,16.95,16.97,46852.76409414341,9.3783,9.3838,9.3727,9.3838,46852.7641
2009-09-09 12:05:00,16.96,16.97,16.95,16.95,56376.57361795293,9.3783,9.3838,9.3727,9.3727,56376.5736
2009-09-09 12:10:00,16.95,16.95,16.95,16.95,22331.69129720854,9.3727,9.3727,9.3727,9.3727,22331.6913
2009-09-09 12:15:00,16.95,16.95,16.95,16.95,160043.7876299945,9.3727,9.3727,9.3727,9.3727,160043.7876
2009-09-09 12:20:00,16.95,16.95,16.95,16.95,28352.49042145594,9.3727,9.3727,9.3727,9.3727,28352.4904
2009-09-09 12:25:00,16.95,16.96,16.95,16.96,250465.24356869183,9.3727,9.3783,9.3727,9.3783,250465.2436
2009-09-09 12:30:00,16.95,16.98,16.95,16.98,61302.681992337166,9.3727,9.3893,9.3727,9.3893,61302.682
2009-09-09 12:35:00,16.97,16.99,16.97,16.98,134099.61685823754,9.3838,9.3948,9.3838,9.3893,134099.6169
2009-09-09 12:40:00,16.99,17.0,16.97,16.99,152818.82868089766,9.3948,9.4004,9.3838,9.3948,152818.8287
2009-09-09 12:45:00,16.99,17.0,16.99,16.99,27148.33059660645,9.3948,9.4004,9.3948,9.3948,27148.3306
2009-09-09 12:50:00,16.99,17.0,16.97,16.99,59660.64586754242,9.3948,9.4004,9.3838,9.3948,59660.6459
2009-09-09 12:55:00,16.98,17.01,16.98,17.01,89655.1724137931,9.3893,9.4059,9.3893,9.4059,89655.1724
2009-09-09 13:00:00,17.01,17.01,16.96,16.98,85057.47126436782,9.4059,9.4059,9.3783,9.3893,85057.4713
2009-09-09 13:05:00,16.97,17.01,16.97,16.98,87794.19813902573,9.3838,9.4059,9.3838,9.3893,87794.1981
2009-09-09 13:10:00,16.98,17.0,16.97,16.99,251778.87246852764,9.3893,9.4004,9.3838,9.3948,251778.8725
2009-09-09 13:15:00,16.99,17.04,16.98,17.02,145703.3388067871,9.3948,9.4225,9.3893,9.4114,145703.3388
2009-09-09 13:20:00,17.03,17.03,17.02,17.02,21018.06239737274,9.417,9.417,9.4114,9.4114,21018.0624
2009-09-09 13:25:00,17.03,17.03,16.97,16.98,58237.54789272031,9.417,9.417,9.3838,9.3893,58237.5479
2009-09-09 13:30:00,16.98,17.0,16.98,16.99,82539.68253968254,9.3893,9.4004,9.3893,9.3948,82539.6825
2009-09-09 13:35:00,17.0,17.03,16.99,17.02,66995.07389162562,9.4004,9.417,9.3948,9.4114,66995.0739
2009-09-09 13:40:00,17.03,17.03,17.01,17.02,83087.02791461413,9.417,9.417,9.4059,9.4114,83087.0279
2009-09-09 13:45:00,17.02,17.03,16.98,16.98,75971.53804050355,9.4114,9.417,9.3893,9.3893,75971.538
2009-09-09 13:50:00,16.98,16.98,16.95,16.98,109359.60591133006,9.3893,9.3893,9.3727,9.3893,109359.6059
2009-09-09 13:55:00,16.97,16.98,16.97,16.97,71702.24411603723,9.3838,9.3893,9.3838,9.3838,71702.2441
2009-09-09 14:00:00,16.97,16.99,16.97,16.97,91516.14668856048,9.3838,9.3948,9.3838,9.3838,91516.1467
2009-09-09 14:05:00,16.98,16.98,16.94,16.95,123809.52380952382,9.3893,9.3893,9.3672,9.3727,123809.5238
2009-09-09 14:10:00,16.95,16.95,16.93,16.94,246743.29501915709,9.3727,9.3727,9.3617,9.3672,246743.295
2009-09-09 14:15:00,16.94,16.94,16.91,16.92,121620.14230979748,9.3672,9.3672,9.3506,9.3561,121620.1423
2009-09-09 14:20:00,16.92,16.92,16.88,16.88,84619.59496442255,9.3561,9.3561,9.334,9.334,84619.595
2009-09-09 14:25:00,16.88,16.89,16.87,16.89,64915.161466885605,9.334,9.3395,9.3285,9.3395,64915.1615
2009-09-09 14:30:00,16.88,16.9,16.88,16.9,33169.12972085386,9.334,9.3451,9.334,9.3451,33169.1297
2009-09-09 14:35:00,16.89,16.9,16.89,16.89,28243.021346469624,9.3395,9.3451,9.3395,9.3395,28243.0213
2009-09-09 14:40:00,16.89,16.9,16.84,16.85,154241.92665571976,9.3395,9.3451,9.3119,9.3174,154241.9267
2009-09-09 14:45:00,16.85,16.86,16.83,16.84,91516.14668856048,9.3174,9.323,9.3064,9.3119,91516.1467
2009-09-09 14:50:00,16.84,16.84,16.81,16.82,225944.170771757,9.3119,9.3119,9.2953,9.3008,225944.1708
2009-09-09 14:55:00,16.82,16.83,16.79,16.8,108702.79146141215,9.3008,9.3064,9.2842,9.2898,108702.7915
2009-09-09 15:00:00,16.79,16.84,16.79,16.84,188615.2162014231,9.2842,9.3119,9.2842,9.3119,188615.2162
2009-09-09 15:05:00,16.83,16.84,16.82,16.83,88669.95073891626,9.3064,9.3119,9.3008,9.3064,88669.9507
2009-09-09 15:10:00,16.83,16.84,16.82,16.83,206787.0826491516,9.3064,9.3119,9.3008,9.3064,206787.0826
2009-09-09 15:15:00,16.83,16.83,16.8,16.8,89983.57963875205,9.3064,9.3064,9.2898,9.2898,89983.5796
2009-09-09 15:20:00,16.8,16.81,16.79,16.8,87575.2599890531,9.2898,9.2953,9.2842,9.2898,87575.26
2009-09-09 15:25:00,16.8,16.81,16.79,16.81,120087.57525998904,9.2898,9.2953,9.2842,9.2953,120087.5753
2009-09-09 15:30:00,16.81,16.81,16.74,16.77,367159.2775041051,9.2953,9.2953,9.2566,9.2732,367159.2775
2009-09-09 15:35:00,16.77,16.78,16.74,16.77,269293.92446633824,9.2732,9.2787,9.2566,9.2732,269293.9245
2009-09-09 15:40:00,16.77,16.8,16.76,16.79,206239.73727422004,9.2732,9.2898,9.2677,9.2842,206239.7373
2009-09-09 15:45:00,16.78,16.82,16.77,16.82,238423.64532019704,9.2787,9.3008,9.2732,9.3008,238423.6453
2009-09-09 15:50:00,16.82,16.83,16.79,16.79,330158.7301587302,9.3008,9.3064,9.2842,9.2842,330158.7302
2009-09-09 15:55:00,16.79,16.81,16.79,16.8,482101.8062397373,9.2842,9.2953,9.2842,9.2898,482101.8062
2009-09-10 09:30:00,16.73,16.77,16.67,16.71,232293.37712096333,9.2511,9.2732,9.2179,9.24,232293.3771
2009-09-10 09:35:00,16.72,16.79,16.66,16.66,243787.62999452656,9.2455,9.2842,9.2124,9.2124,243787.63
2009-09-10 09:40:00,16.66,16.72,16.63,16.64,195183.3607006021,9.2124,9.2455,9.1958,9.2013,195183.3607
2009-09-10 09:45:00,16.63,16.65,16.58,16.63,349644.22550629446,9.1958,9.2068,9.1681,9.1958,349644.2255
2009-09-10 09:50:00,16.63,16.69,16.61,16.66,300164.2036124795,9.1958,9.229,9.1847,9.2124,300164.2036
2009-09-10 09:55:00,16.67,16.73,16.66,16.67,253420.9085933224,9.2179,9.2511,9.2124,9.2179,253420.9086
2009-09-10 10:00:00,16.66,16.69,16.66,16.68,237328.95457033388,9.2124,9.229,9.2124,9.2234,237328.9546
2009-09-10 10:05:00,16.68,16.69,16.63,16.64,194088.66995073893,9.2234,9.229,9.1958,9.2013,194088.67
2009-09-10 10:10:00,16.64,16.66,16.63,16.66,109469.07498631637,9.2013,9.2124,9.1958,9.2124,109469.075
2009-09-10 10:15:00,16.66,16.67,16.62,16.64,192008.75752599887,9.2124,9.2179,9.1902,9.2013,192008.7575
2009-09-10 10:20:00,16.63,16.65,16.61,16.63,230870.27914614123,9.1958,9.2068,9.1847,9.1958,230870.2791
2009-09-10 10:25:00,16.63,16.66,16.63,16.65,108483.85331143952,9.1958,9.2124,9.1958,9.2068,108483.8533
2009-09-10 10:30:00,16.65,16.69,16.65,16.67,174384.23645320197,9.2068,9.229,9.2068,9.2179,174384.2365
2009-09-10 10:35:00,16.67,16.74,16.67,16.74,70935.96059113301,9.2179,9.2566,9.2179,9.2566,70935.9606
2009-09-10 10:40:00,16.74,16.77,16.74,16.76,240284.61959496443,9.2566,9.2732,9.2566,9.2677,240284.6196
2009-09-10 10:45:00,16.77,16.77,16.72,16.72,148768.47290640394,9.2732,9.2732,9.2455,9.2455,148768.4729
2009-09-10 10:50:00,16.72,16.86,16.72,16.86,176573.6179529283,9.2455,9.323,9.2455,9.323,176573.618
2009-09-10 10:55:00,16.86,16.92,16.86,16.89,186535.30377668308,9.323,9.3561,9.323,9.3395,186535.3038
2009-09-10 11:00:00,16.9,16.9,16.74,16.78,644663.3825944171,9.3451,9.3451,9.2566,9.2787,644663.3826
2009-09-10 11:05:00,16.77,16.87,16.77,16.84,161466.88560481663,9.2732,9.3285,9.2732,9.3119,161466.8856
2009-09-10 11:10:00,16.84,16.85,16.79,16.8,218062.3973727422,9.3119,9.3174,9.2842,9.2898,218062.3974
2009-09-10 11:15:00,16.8,16.8,16.72,16.72,81444.99178981938,9.2898,9.2898,9.2455,9.2455,81444.9918
2009-09-10 11:20:00,16.73,16.74,16.71,16.72,147454.84400656816,9.2511,9.2566,9.24,9.2455,147454.844
2009-09-10 11:25:00,16.73,16.73,16.69,16.72,85385.87848932677,9.2511,9.2511,9.229,9.2455,85385.8785
2009-09-10 11:30:00,16.72,16.72,16.7,16.72,62068.96551724138,9.2455,9.2455,9.2345,9.2455,62068.9655
2009-09-10 11:35:00,16.71,16.74,16.71,16.74,58675.42419266557,9.24,9.2566,9.24,9.2566,58675.4242
2009-09-10 11:40:00,16.74,16.76,16.73,16.74,95785.44061302682,9.2566,9.2677,9.2511,9.2566,95785.4406
2009-09-10 11:45:00,16.74,16.78,16.74,16.78,48604.26929392447,9.2566,9.2787,9.2566,9.2787,48604.2693
2009-09-10 11:50:00,16.78,16.78,16.74,16.74,162123.70005473454,9.2787,9.2787,9.2566,9.2566,162123.7001
2009-09-10 11:55:00,16.74,16.74,16.72,16.73,140339.35413245758,9.2566,9.2566,9.2455,9.2511,140339.3541
2009-09-10 12:00:00,16.73,16.73,16.7,16.7,66338.25944170772,9.2511,9.2511,9.2345,9.2345,66338.2594
2009-09-10 12:05:00,16.71,16.71,16.68,16.69,76847.29064039409,9.24,9.24,9.2234,9.229,76847.2906
2009-09-10 12:10:00,16.69,16.69,16.66,16.67,44225.506294471816,9.229,9.229,9.2124,9.2179,44225.5063
2009-09-10 12:15:00,16.66,16.67,16.64,16.65,70498.08429118774,9.2124,9.2179,9.2013,9.2068,70498.0843
2009-09-10 12:20:00,16.64,16.72,16.64,16.72,103119.86863711002,9.2013,9.2455,9.2013,9.2455,103119.8686
2009-09-10 12:25:00,16.71,16.74,16.71,16.73,115927.75041050903,9.24,9.2566,9.24,9.2511,115927.7504
2009-09-10 12:30:00,16.73,16.74,16.72,16.73,72140.12041598248,9.2511,9.2566,9.2455,9.2511,72140.1204
2009-09-10 12:35:00,16.74,16.78,16.74,16.77,70388.61521620142,9.2566,9.2787,9.2566,9.2732,70388.6152
2009-09-10 12:40:00,16.77,16.8,16.76,16.77,69293.92446633826,9.2732,9.2898,9.2677,9.2732,69293.9245
2009-09-10 12:45:00,16.77,16.78,16.76,16.76,62616.310892172965,9.2732,9.2787,9.2677,9.2677,62616.3109
2009-09-10 12:50:00,16.76,16.77,16.75,16.75,67214.01204159825,9.2677,9.2732,9.2621,9.2621,67214.012
2009-09-10 12:55:00,16.75,16.76,16.75,16.76,35577.44937055282,9.2621,9.2677,9.2621,9.2677,35577.4494
2009-09-10 13:00:00,16.75,16.8,16.74,16.8,112315.2709359606,9.2621,9.2898,9.2566,9.2898,112315.2709
2009-09-10 13:05:00,16.8,16.83,16.79,16.83,181280.7881773399,9.2898,9.3064,9.2842,9.3064,181280.7882
2009-09-10 13:10:00,16.83,16.83,16.81,16.83,80240.8319649699,9.3064,9.3064,9.2953,9.3064,80240.832
2009-09-10 13:15:00,16.83,16.83,16.8,16.81,60098.52216748769,9.3064,9.3064,9.2898,9.2953,60098.5222
2009-09-10 13:20:00,16.81,16.81,16.8,16.8,39080.45977011495,9.2953,9.2953,9.2898,9.2898,39080.4598
2009-09-10 13:25:00,16.8,16.81,16.78,16.79,63929.93979200876,9.2898,9.2953,9.2787,9.2842,63929.9398
2009-09-10 13:30:00,16.79,16.79,16.75,16.76,96004.37876299946,9.2842,9.2842,9.2621,9.2677,96004.3788
2009-09-10 13:35:00,16.75,16.76,16.74,16.76,115708.8122605364,9.2621,9.2677,9.2566,9.2677,115708.8123
2009-09-10 13:40:00,16.76,16.78,16.75,16.76,123700.0547345375,9.2677,9.2787,9.2621,9.2677,123700.0547
2009-09-10 13:45:00,16.76,16.81,16.75,16.81,151395.73070607553,9.2677,9.2953,9.2621,9.2953,151395.7307
2009-09-10 13:50:00,16.81,16.86,16.81,16.84,194636.0153256705,9.2953,9.323,9.2953,9.3119,194636.0153
2009-09-10 13:55:00,16.84,16.88,16.83,16.87,239189.92884510127,9.3119,9.334,9.3064,9.3285,239189.9288
2009-09-10 14:00:00,16.87,16.87,16.84,16.84,188615.2162014231,9.3285,9.3285,9.3119,9.3119,188615.2162
2009-09-10 14:05:00,16.85,16.85,16.8,16.84,302025.1778872469,9.3174,9.3174,9.2898,9.3119,302025.1779
2009-09-10 14:10:00,16.84,16.84,16.82,16.83,56814.44991789819,9.3119,9.3119,9.3008,9.3064,56814.4499
2009-09-10 14:15:00,16.83,16.83,16.81,16.82,94362.3426382047,9.3064,9.3064,9.2953,9.3008,94362.3426
2009-09-10 14:20:00,16.82,16.85,16.81,16.85,68856.048166393,9.3008,9.3174,9.2953,9.3174,68856.0482
2009-09-10 14:25:00,16.85,16.88,16.84,16.87,77941.98139025725,9.3174,9.334,9.3119,9.3285,77941.9814
2009-09-10 14:30:00,16.88,16.9,16.88,16.89,124028.46195949645,9.334,9.3451,9.334,9.3395,124028.462
2009-09-10 14:35:00,16.89,16.95,16.89,16.94,122167.48768472909,9.3395,9.3727,9.3395,9.3672,122167.4877
2009-09-10 14:40:00,16.95,16.98,16.94,16.97,161685.82375478928,9.3727,9.3893,9.3672,9.3838,161685.8238
2009-09-10 14:45:00,16.97,16.98,16.96,16.98,42145.593869731805,9.3838,9.3893,9.3783,9.3893,42145.5939
2009-09-10 14:50:00,16.98,17.03,16.98,17.0,144061.30268199235,9.3893,9.417,9.3893,9.4004,144061.3027
2009-09-10 14:55:00,17.01,17.04,17.0,17.04,93705.5281882868,9.4059,9.4225,9.4004,9.4225,93705.5282
2009-09-10 15:00:00,17.04,17.05,17.02,17.03,82430.21346469622,9.4225,9.428,9.4114,9.417,82430.2135
2009-09-10 15:05:00,17.04,17.04,16.99,17.0,129282.97755883964,9.4225,9.4225,9.3948,9.4004,129282.9776
2009-09-10 15:10:00,16.99,17.02,16.99,17.01,138149.97263273125,9.3948,9.4114,9.3948,9.4059,138149.9726
2009-09-10 15:15:00,17.01,17.03,17.0,17.01,75533.6617405583,9.4059,9.417,9.4004,9.4059,75533.6617
2009-09-10 15:20:00,17.02,17.04,17.01,17.02,87027.91461412152,9.4114,9.4225,9.4059,9.4114,87027.9146
2009-09-10 15:25:00,17.02,17.04,16.97,17.04,306622.8790366722,9.4114,9.4225,9.3838,9.4225,306622.879
2009-09-10 15:30:00,17.04,17.07,17.03,17.06,140229.88505747126,9.4225,9.4391,9.417,9.4335,140229.8851
2009-09-10 15:35:00,17.06,17.07,17.05,17.06,179091.4066776136,9.4335,9.4391,9.428,9.4335,179091.4067
2009-09-10 15:40:00,17.07,17.13,17.06,17.12,378762.9994526546,9.4391,9.4723,9.4335,9.4667,378762.9995
2009-09-10 15:45:00,17.12,17.13,17.11,17.13,256814.4499178982,9.4667,9.4723,9.4612,9.4723,256814.4499
2009-09-10 15:50:00,17.12,17.13,17.1,17.1,354460.8648056924,9.4667,9.4723,9.4557,9.4557,354460.8648
2009-09-10 15:55:00,17.11,17.13,17.09,17.12,666557.1975916803,9.4612,9.4723,9.4501,9.4667,666557.1976
2009-09-11 09:30:00,17.22,17.31,17.14,17.3,216091.9540229885,9.522,9.5718,9.4778,9.5663,216091.954
2009-09-11 09:35:00,17.31,17.43,17.3,17.43,340120.41598248493,9.5718,9.6381,9.5663,9.6381,340120.416
2009-09-11 09:40:00,17.42,17.44,17.37,17.4,179310.3448275862,9.6326,9.6437,9.605,9.6216,179310.3448
2009-09-11 09:45:00,17.4,17.42,17.39,17.41,129939.79200875752,9.6216,9.6326,9.616,9.6271,129939.792
2009-09-11 09:50:00,17.4,17.43,17.38,17.42,114833.05966064589,9.6216,9.6381,9.6105,9.6326,114833.0597
2009-09-11 09:55:00,17.4,17.49,17.38,17.47,299069.51286261634,9.6216,9.6713,9.6105,9.6603,299069.5129
2009-09-11 10:00:00,17.48,17.53,17.42,17.47,298193.7602627258,9.6658,9.6934,9.6326,9.6603,298193.7603
2009-09-11 10:05:00,17.47,17.48,17.39,17.45,215763.5467980296,9.6603,9.6658,9.616,9.6492,215763.5468
2009-09-11 10:10:00,17.45,17.47,17.42,17.46,198795.8401751505,9.6492,9.6603,9.6326,9.6547,198795.8402
2009-09-11 10:15:00,17.46,17.48,17.43,17.48,167706.62287903667,9.6547,9.6658,9.6381,9.6658,167706.6229
2009-09-11 10:20:00,17.48,17.49,17.47,17.48,105418.71921182268,9.6658,9.6713,9.6603,9.6658,105418.7192
2009-09-11 10:25:00,17.48,17.48,17.41,17.42,182594.4170771757,9.6658,9.6658,9.6271,9.6326,182594.4171
2009-09-11 10:30:00,17.42,17.45,17.38,17.43,154132.45758073346,9.6326,9.6492,9.6105,9.6381,154132.4576
2009-09-11 10:35:00,17.42,17.45,17.39,17.43,301806.23973727424,9.6326,9.6492,9.616,9.6381,301806.2397
2009-09-11 10:40:00,17.43,17.44,17.42,17.43,73125.34209085934,9.6381,9.6437,9.6326,9.6381,73125.3421
2009-09-11 10:45:00,17.43,17.45,17.43,17.44,83087.02791461413,9.6381,9.6492,9.6381,9.6437,83087.0279
2009-09-11 10:50:00,17.43,17.43,17.37,17.39,105199.78106185004,9.6381,9.6381,9.605,9.616,105199.7811
2009-09-11 10:55:00,17.39,17.42,17.39,17.4,100711.54898741106,9.616,9.6326,9.616,9.6216,100711.549
2009-09-11 11:00:00,17.4,17.45,17.39,17.41,137712.096332786,9.6216,9.6492,9.616,9.6271,137712.0963
2009-09-11 11:05:00,17.42,17.45,17.41,17.43,81663.92993979201,9.6326,9.6492,9.6271,9.6381,81663.9299
2009-09-11 11:10:00,17.44,17.44,17.43,17.43,19594.96442255063,9.6437,9.6437,9.6381,9.6381,19594.9644
2009-09-11 11:15:00,17.43,17.44,17.39,17.43,100492.61083743843,9.6381,9.6437,9.616,9.6381,100492.6108
2009-09-11 11:20:00,17.43,17.45,17.42,17.45,54844.006568144505,9.6381,9.6492,9.6326,9.6492,54844.0066
2009-09-11 11:25:00,17.45,17.46,17.35,17.39,194417.07717569784,9.6492,9.6547,9.5939,9.616,194417.0772
2009-09-11 11:30:00,17.39,17.4,17.34,17.35,70388.61521620142,9.616,9.6216,9.5884,9.5939,70388.6152
2009-09-11 11:35:00,17.35,17.36,17.31,17.35,71592.7750410509,9.5939,9.5994,9.5718,9.5939,71592.775
2009-09-11 11:40:00,17.35,17.35,17.21,17.22,192008.75752599887,9.5939,9.5939,9.5165,9.522,192008.7575
2009-09-11 11:45:00,17.23,17.24,17.19,17.19,147454.84400656816,9.5276,9.5331,9.5054,9.5054,147454.844
2009-09-11 11:50:00,17.19,17.25,17.19,17.24,160810.07115489876,9.5054,9.5386,9.5054,9.5331,160810.0712
2009-09-11 11:55:00,17.24,17.29,17.24,17.28,80678.70826491517,9.5331,9.5607,9.5331,9.5552,80678.7083
2009-09-11 12:00:00,17.28,17.34,17.27,17.34,137164.7509578544,9.5552,9.5884,9.5497,9.5884,137164.751
2009-09-11 12:05:00,17.34,17.34,17.29,17.32,44663.38259441708,9.5884,9.5884,9.5607,9.5773,44663.3826
2009-09-11 12:10:00,17.32,17.34,17.3,17.3,78160.9195402299,9.5773,9.5884,9.5663,9.5663,78160.9195
2009-09-11 12:15:00,17.3,17.31,17.3,17.3,41488.7794198139,9.5663,9.5718,9.5663,9.5663,41488.7794
2009-09-11 12:20:00,17.3,17.3,17.22,17.23,79912.42474001095,9.5663,9.5663,9.522,9.5276,79912.4247
2009-09-11 12:25:00,17.22,17.24,17.19,17.19,59113.30049261084,9.522,9.5331,9.5054,9.5054,59113.3005
2009-09-11 12:30:00,17.2,17.2,17.14,17.15,92610.83743842364,9.511,9.511,9.4778,9.4833,92610.8374
2009-09-11 12:35:00,17.14,17.14,17.07,17.08,113847.83798576905,9.4778,9.4778,9.4391,9.4446,113847.838
2009-09-11 12:40:00,17.08,17.11,17.06,17.1,66228.7903667214,9.4446,9.4612,9.4335,9.4557,66228.7904
2009-09-11 12:45:00,17.09,17.1,17.09,17.09,25615.76354679803,9.4501,9.4557,9.4501,9.4501,25615.7635
2009-09-11 12:50:00,17.1,17.13,17.09,17.12,58237.54789272031,9.4557,9.4723,9.4501,9.4667,58237.5479
2009-09-11 12:55:00,17.12,17.15,17.12,17.15,105637.6573617953,9.4667,9.4833,9.4667,9.4833,105637.6574
2009-09-11 13:00:00,17.15,17.16,17.12,17.14,69403.39354132458,9.4833,9.4888,9.4667,9.4778,69403.3935
2009-09-11 13:05:00,17.14,17.16,17.12,17.15,58894.36234263821,9.4778,9.4888,9.4667,9.4833,58894.3623
2009-09-11 13:10:00,17.16,17.18,17.15,17.16,101696.7706622879,9.4888,9.4999,9.4833,9.4888,101696.7707
2009-09-11 13:15:00,17.16,17.21,17.16,17.2,50903.11986863711,9.4888,9.5165,9.4888,9.511,50903.1199
2009-09-11 13:20:00,17.2,17.2,17.17,17.2,42802.4083196497,9.511,9.511,9.4944,9.511,42802.4083
2009-09-11 13:25:00,17.19,17.2,17.19,17.19,12479.474548440066,9.5054,9.511,9.5054,9.5054,12479.4745
2009-09-11 13:30:00,17.19,17.2,17.18,17.18,34263.82047071702,9.5054,9.511,9.4999,9.4999,34263.8205
2009-09-11 13:35:00,17.19,17.21,17.16,17.16,65243.56869184456,9.5054,9.5165,9.4888,9.4888,65243.5687
2009-09-11 13:40:00,17.16,17.16,17.11,17.13,49698.96004378763,9.4888,9.4888,9.4612,9.4723,49698.96
2009-09-11 13:45:00,17.13,17.14,17.12,17.12,21455.938697318008,9.4723,9.4778,9.4667,9.4667,21455.9387
2009-09-11 13:50:00,17.13,17.16,17.11,17.16,59551.17679255611,9.4723,9.4888,9.4612,9.4888,59551.1768
2009-09-11 13:55:00,17.16,17.16,17.09,17.12,39956.21237000547,9.4888,9.4888,9.4501,9.4667,39956.2124
2009-09-11 14:00:00,17.11,17.15,17.11,17.15,66119.32129173509,9.4612,9.4833,9.4612,9.4833,66119.3213
2009-09-11 14:05:00,17.14,17.15,17.1,17.15,36453.20197044335,9.4778,9.4833,9.4557,9.4833,36453.202
2009-09-11 14:10:00,17.14,17.14,17.11,17.13,61302.681992337166,9.4778,9.4778,9.4612,9.4723,61302.682
2009-09-11 14:15:00,17.14,17.16,17.13,17.16,28352.49042145594,9.4778,9.4888,9.4723,9.4888,28352.4904
2009-09-11 14:20:00,17.16,17.2,17.16,17.18,50246.30541871922,9.4888,9.511,9.4888,9.4999,50246.3054
2009-09-11 14:25:00,17.19,17.2,17.18,17.2,25834.701696770662,9.5054,9.511,9.4999,9.511,25834.7017
2009-09-11 14:30:00,17.2,17.22,17.2,17.22,30213.46469622332,9.511,9.522,9.511,9.522,30213.4647
2009-09-11 14:35:00,17.22,17.24,17.21,17.21,79146.14121510673,9.522,9.5331,9.5165,9.5165,79146.1412
2009-09-11 14:40:00,17.21,17.23,17.2,17.23,78927.2030651341,9.5165,9.5276,9.511,9.5276,78927.2031
2009-09-11 14:45:00,17.22,17.23,17.2,17.21,125561.02900930488,9.522,9.5276,9.511,9.5165,125561.029
2009-09-11 14:50:00,17.21,17.23,17.2,17.23,89326.76518883416,9.5165,9.5276,9.511,9.5276,89326.7652
2009-09-11 14:55:00,17.23,17.23,17.21,17.23,111220.58018609745,9.5276,9.5276,9.5165,9.5276,111220.5802
2009-09-11 15:00:00,17.22,17.23,17.22,17.22,87246.85276409415,9.522,9.5276,9.522,9.522,87246.8528
2009-09-11 15:05:00,17.23,17.25,17.22,17.25,40722.49589490969,9.5276,9.5386,9.522,9.5386,40722.4959
2009-09-11 15:10:00,17.24,17.26,17.24,17.26,56595.51176792556,9.5331,9.5441,9.5331,9.5441,56595.5118
2009-09-11 15:15:00,17.25,17.27,17.25,17.27,52654.62506841817,9.5386,9.5497,9.5386,9.5497,52654.6251
2009-09-11 15:20:00,17.27,17.33,17.27,17.32,99945.26546250684,9.5497,9.5828,9.5497,9.5773,99945.2655
2009-09-11 15:25:00,17.32,17.33,17.3,17.3,39408.86699507389,9.5773,9.5828,9.5663,9.5663,39408.867
2009-09-11 15:30:00,17.3,17.31,17.28,17.28,85604.8166392994,9.5663,9.5718,9.5552,9.5552,85604.8166
2009-09-11 15:35:00,17.28,17.28,17.27,17.28,74548.44006568145,9.5552,9.5552,9.5497,9.5552,74548.4401
2009-09-11 15:40:00,17.27,17.31,17.27,17.29,205035.57744937047,9.5497,9.5718,9.5497,9.5607,205035.5774
2009-09-11 15:45:00,17.3,17.3,17.27,17.28,150410.5090311987,9.5663,9.5663,9.5497,9.5552,150410.509
2009-09-11 15:50:00,17.29,17.29,17.26,17.28,235030.10399562123,9.5607,9.5607,9.5441,9.5552,235030.104
2009-09-11 15:55:00,17.28,17.29,17.27,17.29,505418.71921182267,9.5552,9.5607,9.5497,9.5607,505418.7192
2009-09-14 09:30:00,17.15,17.19,17.09,17.16,207443.89709906952,9.4833,9.5054,9.4501,9.4888,207443.8971
2009-09-14 09:35:00,17.17,17.2,17.12,17.16,155883.9627805145,9.4944,9.511,9.4667,9.4888,155883.9628
2009-09-14 09:40:00,17.16,17.32,17.16,17.29,129064.039408867,9.4888,9.5773,9.4888,9.5607,129064.0394
2009-09-14 09:45:00,17.3,17.33,17.21,17.23,131910.2353585112,9.5663,9.5828,9.5165,9.5276,131910.2354
2009-09-14 09:50:00,17.23,17.25,17.15,17.16,173399.01477832513,9.5276,9.5386,9.4833,9.4888,173399.0148
2009-09-14 09:55:00,17.17,17.27,17.14,17.26,112315.2709359606,9.4944,9.5497,9.4778,9.5441,112315.2709
2009-09-14 10:00:00,17.26,17.29,17.26,17.27,112096.33278598796,9.5441,9.5607,9.5441,9.5497,112096.3328
2009-09-14 10:05:00,17.27,17.36,17.27,17.34,155774.4937055282,9.5497,9.5994,9.5497,9.5884,155774.4937
2009-09-14 10:10:00,17.34,17.35,17.28,17.3,109906.95128626164,9.5884,9.5939,9.5552,9.5663,109906.9513
2009-09-14 10:15:00,17.31,17.34,17.3,17.33,122714.83305966064,9.5718,9.5884,9.5663,9.5828,122714.8331
2009-09-14 10:20:00,17.33,17.35,17.32,17.33,208866.9950738916,9.5828,9.5939,9.5773,9.5828,208866.9951
2009-09-14 10:25:00,17.33,17.35,17.31,17.32,69512.8626163109,9.5828,9.5939,9.5718,9.5773,69512.8626
2009-09-14 10:30:00,17.32,17.4,17.32,17.4,193431.85550082105,9.5773,9.6216,9.5773,9.6216,193431.8555
2009-09-14 10:35:00,17.4,17.43,17.38,17.42,161466.88560481663,9.6216,9.6381,9.6105,9.6326,161466.8856
2009-09-14 10:40:00,17.42,17.47,17.4,17.45,102791.46141215108,9.6326,9.6603,9.6216,9.6492,102791.4614
2009-09-14 10:45:00,17.45,17.49,17.45,17.47,96332.7859879584,9.6492,9.6713,9.6492,9.6603,96332.786
2009-09-14 10:50:00,17.47,17.48,17.45,17.47,212479.47454844008,9.6603,9.6658,9.6492,9.6603,212479.4745
2009-09-14 10:55:00,17.47,17.48,17.42,17.43,207991.2424740011,9.6603,9.6658,9.6326,9.6381,207991.2425
2009-09-14 11:00:00,17.43,17.48,17.43,17.47,104214.55938697318,9.6381,9.6658,9.6381,9.6603,104214.5594
2009-09-14 11:05:00,17.46,17.47,17.42,17.45,102900.9304871374,9.6547,9.6603,9.6326,9.6492,102900.9305
2009-09-14 11:10:00,17.46,17.46,17.4,17.4,52654.62506841817,9.6547,9.6547,9.6216,9.6216,52654.6251
2009-09-14 11:15:00,17.4,17.46,17.4,17.45,44225.506294471816,9.6216,9.6547,9.6216,9.6492,44225.5063
2009-09-14 11:20:00,17.45,17.49,17.45,17.46,176135.74165298304,9.6492,9.6713,9.6492,9.6547,176135.7417
2009-09-14 11:25:00,17.47,17.48,17.43,17.44,82649.15161466887,9.6603,9.6658,9.6381,9.6437,82649.1516
2009-09-14 11:30:00,17.44,17.48,17.44,17.46,58784.89326765189,9.6437,9.6658,9.6437,9.6547,58784.8933
2009-09-14 11:35:00,17.47,17.47,17.37,17.39,96223.31691297208,9.6603,9.6603,9.605,9.616,96223.3169
2009-09-14 11:40:00,17.38,17.38,17.35,17.35,69403.39354132458,9.6105,9.6105,9.5939,9.5939,69403.3935
2009-09-14 11:45:00,17.35,17.37,17.33,17.33,70498.08429118774,9.5939,9.605,9.5828,9.5828,70498.0843
2009-09-14 11:50:00,17.33,17.37,17.33,17.37,30322.933771209635,9.5828,9.605,9.5828,9.605,30322.9338
2009-09-14 11:55:00,17.37,17.38,17.36,17.37,37000.54734537494,9.605,9.6105,9.5994,9.605,37000.5473
2009-09-14 12:00:00,17.36,17.4,17.36,17.4,32950.19157088123,9.5994,9.6216,9.5994,9.6216,32950.1916
2009-09-14 12:05:00,17.4,17.4,17.39,17.39,22222.222222222223,9.6216,9.6216,9.616,9.616,22222.2222
2009-09-14 12:10:00,17.38,17.44,17.38,17.43,36015.32567049809,9.6105,9.6437,9.6105,9.6381,36015.3257
2009-09-14 12:15:00,17.42,17.43,17.42,17.43,5035.577449370553,9.6326,9.6381,9.6326,9.6381,5035.5774
2009-09-14 12:20:00,17.43,17.48,17.42,17.48,91516.14668856048,9.6381,9.6658,9.6326,9.6658,91516.1467
2009-09-14 12:25:00,17.48,17.48,17.46,17.46,54187.1921182266,9.6658,9.6658,9.6547,9.6547,54187.1921
2009-09-14 12:30:00,17.45,17.46,17.43,17.46,30979.74822112753,9.6492,9.6547,9.6381,9.6547,30979.7482
2009-09-14 12:35:00,17.45,17.47,17.45,17.46,11384.783798576902,9.6492,9.6603,9.6492,9.6547,11384.7838
2009-09-14 12:40:00,17.47,17.47,17.42,17.45,111111.11111111112,9.6603,9.6603,9.6326,9.6492,111111.1111
2009-09-14 12:45:00,17.45,17.45,17.4,17.4,25396.8253968254,9.6492,9.6492,9.6216,9.6216,25396.8254
2009-09-14 12:50:00,17.41,17.41,17.37,17.37,32183.90804597701,9.6271,9.6271,9.605,9.605,32183.908
2009-09-14 12:55:00,17.37,17.41,17.36,17.37,89874.11056376575,9.605,9.6271,9.5994,9.605,89874.1106
2009-09-14 13:00:00,17.37,17.38,17.35,17.36,51012.58894362343,9.605,9.6105,9.5939,9.5994,51012.5889
2009-09-14 13:05:00,17.36,17.38,17.35,17.37,46305.41871921183,9.5994,9.6105,9.5939,9.605,46305.4187
2009-09-14 13:10:00,17.37,17.38,17.36,17.36,50355.77449370553,9.605,9.6105,9.5994,9.5994,50355.7745
2009-09-14 13:15:00,17.36,17.36,17.34,17.34,31417.6245210728,9.5994,9.5994,9.5884,9.5884,31417.6245
2009-09-14 13:20:00,17.33,17.34,17.33,17.33,29228.243021346472,9.5828,9.5884,9.5828,9.5828,29228.243
2009-09-14 13:25:00,17.33,17.34,17.32,17.32,33278.598795840175,9.5828,9.5884,9.5773,9.5773,33278.5988
2009-09-14 13:30:00,17.33,17.37,17.32,17.36,58894.36234263821,9.5828,9.605,9.5773,9.5994,58894.3623
2009-09-14 13:35:00,17.36,17.4,17.36,17.39,72796.93486590039,9.5994,9.6216,9.5994,9.616,72796.9349
2009-09-14 13:40:00,17.39,17.4,17.39,17.4,12588.943623426385,9.616,9.6216,9.616,9.6216,12588.9436
2009-09-14 13:45:00,17.4,17.43,17.39,17.42,55172.41379310345,9.6216,9.6381,9.616,9.6326,55172.4138
2009-09-14 13:50:00,17.41,17.43,17.39,17.42,54296.66119321292,9.6271,9.6381,9.616,9.6326,54296.6612
2009-09-14 13:55:00,17.41,17.43,17.39,17.41,65571.97591680351,9.6271,9.6381,9.616,9.6271,65571.9759
2009-09-14 14:00:00,17.42,17.42,17.39,17.39,54296.66119321292,9.6326,9.6326,9.616,9.616,54296.6612
2009-09-14 14:05:00,17.39,17.4,17.37,17.37,49042.14559386973,9.616,9.6216,9.605,9.605,49042.1456
2009-09-14 14:10:00,17.37,17.38,17.36,17.37,62178.4345922277,9.605,9.6105,9.5994,9.605,62178.4346
2009-09-14 14:15:00,17.37,17.37,17.37,17.37,27148.33059660645,9.605,9.605,9.605,9.605,27148.3306
2009-09-14 14:20:00,17.37,17.4,17.37,17.4,45539.13519430761,9.605,9.6216,9.605,9.6216,45539.1352
2009-09-14 14:25:00,17.4,17.48,17.4,17.48,113300.49261083743,9.6216,9.6658,9.6216,9.6658,113300.4926
2009-09-14 14:30:00,17.48,17.48,17.44,17.44,109359.60591133006,9.6658,9.6658,9.6437,9.6437,109359.6059
2009-09-14 14:35:00,17.44,17.45,17.43,17.43,32840.72249589491,9.6437,9.6492,9.6381,9.6381,32840.7225
2009-09-14 14:40:00,17.43,17.46,17.43,17.44,57361.795292829775,9.6381,9.6547,9.6381,9.6437,57361.7953
2009-09-14 14:45:00,17.45,17.45,17.43,17.44,38752.052545156,9.6492,9.6492,9.6381,9.6437,38752.0525
2009-09-14 14:50:00,17.44,17.46,17.43,17.44,146031.74603174604,9.6437,9.6547,9.6381,9.6437,146031.746
2009-09-14 14:55:00,17.44,17.46,17.43,17.45,117679.2556102901,9.6437,9.6547,9.6381,9.6492,117679.2556
2009-09-14 15:00:00,17.45,17.46,17.45,17.45,54734.53749315818,9.6492,9.6547,9.6492,9.6492,54734.5375
2009-09-14 15:05:00,17.45,17.46,17.44,17.45,110125.88943623428,9.6492,9.6547,9.6437,9.6492,110125.8894
2009-09-14 15:10:00,17.45,17.48,17.44,17.48,216748.7684729064,9.6492,9.6658,9.6437,9.6658,216748.7685
2009-09-14 15:15:00,17.48,17.48,17.47,17.48,85385.87848932677,9.6658,9.6658,9.6603,9.6658,85385.8785
2009-09-14 15:20:00,17.48,17.48,17.47,17.47,69293.92446633826,9.6658,9.6658,9.6603,9.6603,69293.9245
2009-09-14 15:25:00,17.47,17.48,17.43,17.43,81226.05363984675,9.6603,9.6658,9.6381,9.6381,81226.0536
2009-09-14 15:30:00,17.44,17.45,17.43,17.44,126546.25068418172,9.6437,9.6492,9.6381,9.6437,126546.2507
2009-09-14 15:35:00,17.44,17.45,17.41,17.42,135851.1220580186,9.6437,9.6492,9.6271,9.6326,135851.1221
2009-09-14 15:40:00,17.41,17.44,17.4,17.41,322824.302134647,9.6271,9.6437,9.6216,9.6271,322824.3021
2009-09-14 15:45:00,17.41,17.41,17.38,17.39,205801.8609742748,9.6271,9.6271,9.6105,9.616,205801.861
2009-09-14 15:50:00,17.39,17.41,17.38,17.4,396387.5205254516,9.616,9.6271,9.6105,9.6216,396387.5205
2009-09-14 15:55:00,17.4,17.42,17.39,17.4,405911.3300492611,9.6216,9.6326,9.616,9.6216,405911.33
2009-09-15 09:30:00,17.53,17.58,17.45,17.53,181937.60262725785,9.6934,9.7211,9.6492,9.6934,181937.6026
2009-09-15 09:35:00,17.54,17.58,17.51,17.52,93596.0591133005,9.699,9.7211,9.6824,9.6879,93596.0591
2009-09-15 09:40:00,17.53,17.56,17.5,17.51,117022.4411603722,9.6934,9.71,9.6769,9.6824,117022.4412
2009-09-15 09:45:00,17.52,17.58,17.51,17.53,190695.12862616312,9.6879,9.7211,9.6824,9.6934,190695.1286
2009-09-15 09:50:00,17.53,17.55,17.42,17.43,176135.74165298304,9.6934,9.7045,9.6326,9.6381,176135.7417
2009-09-15 09:55:00,17.43,17.45,17.38,17.41,124356.8691844554,9.6381,9.6492,9.6105,9.6271,124356.8692
2009-09-15 10:00:00,17.42,17.42,17.28,17.28,243130.81554460863,9.6326,9.6326,9.5552,9.5552,243130.8155
2009-09-15 10:05:00,17.29,17.32,17.28,17.3,235796.38752052543,9.5607,9.5773,9.5552,9.5663,235796.3875
2009-09-15 10:10:00,17.29,17.3,17.15,17.15,375041.0509031199,9.5607,9.5663,9.4833,9.4833,375041.0509
2009-09-15 10:15:00,17.16,17.16,17.06,17.11,649589.4909688013,9.4888,9.4888,9.4335,9.4612,649589.491
2009-09-15 10:20:00,17.11,17.19,17.1,17.16,220799.1242474001,9.4612,9.5054,9.4557,9.4888,220799.1242
2009-09-15 10:25:00,17.16,17.25,17.16,17.19,236562.67104542968,9.4888,9.5386,9.4888,9.5054,236562.671
2009-09-15 10:30:00,17.2,17.27,17.18,17.18,193103.4482758621,9.511,9.5497,9.4999,9.4999,193103.4483
2009-09-15 10:35:00,17.18,17.23,17.18,17.18,126984.12698412698,9.4999,9.5276,9.4999,9.4999,126984.127
2009-09-15 10:40:00,17.18,17.27,17.18,17.26,143842.3645320197,9.4999,9.5497,9.4999,9.5441,143842.3645
2009-09-15 10:45:00,17.27,17.27,17.24,17.26,309688.013136289,9.5497,9.5497,9.5331,9.5441,309688.0131
2009-09-15 10:50:00,17.26,17.27,17.17,17.17,188724.6852764094,9.5441,9.5497,9.4944,9.4944,188724.6853
2009-09-15 10:55:00,17.16,17.24,17.16,17.24,107608.100711549,9.4888,9.5331,9.4888,9.5331,107608.1007
2009-09-15 11:00:00,17.24,17.27,17.2,17.21,128954.57033388068,9.5331,9.5497,9.511,9.5165,128954.5703
2009-09-15 11:05:00,17.22,17.22,17.17,17.21,87027.91461412152,9.522,9.522,9.4944,9.5165,87027.9146
2009-09-15 11:10:00,17.21,17.22,17.19,17.21,96113.84783798576,9.5165,9.522,9.5054,9.5165,96113.8478
2009-09-15 11:15:00,17.2,17.2,17.16,17.16,117460.31746031748,9.511,9.511,9.4888,9.4888,117460.3175
2009-09-15 11:20:00,17.16,17.21,17.16,17.21,101696.7706622879,9.4888,9.5165,9.4888,9.5165,101696.7707
2009-09-15 11:25:00,17.2,17.22,17.17,17.17,74986.31636562671,9.511,9.522,9.4944,9.4944,74986.3164
2009-09-15 11:30:00,17.18,17.18,17.13,17.15,139135.1943076081,9.4999,9.4999,9.4723,9.4833,139135.1943
2009-09-15 11:35:00,17.14,17.16,17.14,17.15,74767.37821565408,9.4778,9.4888,9.4778,9.4833,74767.3782
2009-09-15 11:40:00,17.15,17.16,17.14,17.16,58347.01696770662,9.4833,9.4888,9.4778,9.4888,58347.017
2009-09-15 11:45:00,17.16,17.18,17.15,17.18,91187.73946360154,9.4888,9.4999,9.4833,9.4999,91187.7395
2009-09-15 11:50:00,17.18,17.18,17.16,17.17,70169.67706622879,9.4999,9.4999,9.4888,9.4944,70169.6771
2009-09-15 11:55:00,17.17,17.19,17.16,17.18,140010.94690749864,9.4944,9.5054,9.4888,9.4999,140010.9469
2009-09-15 12:00:00,17.17,17.18,17.15,17.16,135084.8385331144,9.4944,9.4999,9.4833,9.4888,135084.8385
2009-09-15 12:05:00,17.16,17.18,17.16,17.18,120525.45155993431,9.4888,9.4999,9.4888,9.4999,120525.4516
2009-09-15 12:10:00,17.18,17.24,17.17,17.24,180514.5046524357,9.4999,9.5331,9.4944,9.5331,180514.5047
2009-09-15 12:15:00,17.23,17.27,17.23,17.25,97318.00766283524,9.5276,9.5497,9.5276,9.5386,97318.0077
2009-09-15 12:20:00,17.25,17.25,17.22,17.24,57361.795292829775,9.5386,9.5386,9.522,9.5331,57361.7953
2009-09-15 12:25:00,17.23,17.25,17.23,17.24,74438.97099069513,9.5276,9.5386,9.5276,9.5331,74438.971
2009-09-15 12:30:00,17.23,17.24,17.22,17.23,84510.12588943624,9.5276,9.5331,9.522,9.5276,84510.1259
2009-09-15 12:35:00,17.23,17.23,17.19,17.2,114285.71428571428,9.5276,9.5276,9.5054,9.511,114285.7143
2009-09-15 12:40:00,17.19,17.2,17.19,17.2,61083.743842364536,9.5054,9.511,9.5054,9.511,61083.7438
2009-09-15 12:45:00,17.2,17.2,17.16,17.17,98631.63656267105,9.511,9.511,9.4888,9.4944,98631.6366
2009-09-15 12:50:00,17.17,17.17,17.16,17.16,85276.40941434045,9.4944,9.4944,9.4888,9.4888,85276.4094
2009-09-15 12:55:00,17.16,17.17,17.15,17.17,111330.04926108375,9.4888,9.4944,9.4833,9.4944,111330.0493
2009-09-15 13:00:00,17.16,17.17,17.13,17.14,145593.86973180078,9.4888,9.4944,9.4723,9.4778,145593.8697
2009-09-15 13:05:00,17.15,17.15,17.11,17.13,150301.03995621236,9.4833,9.4833,9.4612,9.4723,150301.04
2009-09-15 13:10:00,17.12,17.13,17.12,17.13,68308.70279146142,9.4667,9.4723,9.4667,9.4723,68308.7028
2009-09-15 13:15:00,17.14,17.17,17.13,17.15,161029.00930487138,9.4778,9.4944,9.4723,9.4833,161029.0093
2009-09-15 13:20:00,17.15,17.19,17.14,17.18,80569.23918992885,9.4833,9.5054,9.4778,9.4999,80569.2392
2009-09-15 13:25:00,17.18,17.19,17.16,17.19,97755.88396278051,9.4999,9.5054,9.4888,9.5054,97755.884
2009-09-15 13:30:00,17.19,17.19,17.16,17.16,59332.23864258347,9.5054,9.5054,9.4888,9.4888,59332.2386
2009-09-15 13:35:00,17.16,17.16,17.16,17.16,60755.33661740559,9.4888,9.4888,9.4888,9.4888,60755.3366
2009-09-15 13:40:00,17.16,17.16,17.15,17.16,74657.90914066776,9.4888,9.4888,9.4833,9.4888,74657.9091
2009-09-15 13:45:00,17.16,17.21,17.16,17.2,144718.11713191023,9.4888,9.5165,9.4888,9.511,144718.1171
2009-09-15 13:50:00,17.2,17.21,17.16,17.19,195073.89162561577,9.511,9.5165,9.4888,9.5054,195073.8916
2009-09-15 13:55:00,17.18,17.19,17.16,17.16,177339.90147783252,9.4999,9.5054,9.4888,9.4888,177339.9015
2009-09-15 14:00:00,17.16,17.16,17.1,17.1,215763.5467980296,9.4888,9.4888,9.4557,9.4557,215763.5468
2009-09-15 14:05:00,17.1,17.11,17.09,17.09,101477.83251231528,9.4557,9.4612,9.4501,9.4501,101477.8325
2009-09-15 14:10:00,17.09,17.1,17.08,17.1,78708.26491516148,9.4501,9.4557,9.4446,9.4557,78708.2649
2009-09-15 14:15:00,17.1,17.1,17.08,17.1,115380.40503557744,9.4557,9.4557,9.4446,9.4557,115380.405
2009-09-15 14:20:00,17.09,17.14,17.09,17.13,87027.91461412152,9.4501,9.4778,9.4501,9.4723,87027.9146
2009-09-15 14:25:00,17.13,17.15,17.13,17.15,40941.43404488232,9.4723,9.4833,9.4723,9.4833,40941.434
2009-09-15 14:30:00,17.15,17.16,17.14,17.16,68637.11001642037,9.4833,9.4888,9.4778,9.4888,68637.11
2009-09-15 14:35:00,17.16,17.16,17.13,17.13,80788.17733990148,9.4888,9.4888,9.4723,9.4723,80788.1773
2009-09-15 14:40:00,17.13,17.15,17.13,17.15,54734.53749315818,9.4723,9.4833,9.4723,9.4833,54734.5375
2009-09-15 14:45:00,17.15,17.16,17.12,17.12,86261.6310892173,9.4833,9.4888,9.4667,9.4667,86261.6311
2009-09-15 14:50:00,17.12,17.13,17.11,17.12,56923.91899288452,9.4667,9.4723,9.4612,9.4667,56923.919
2009-09-15 14:55:00,17.13,17.16,17.12,17.16,87465.79091406678,9.4723,9.4888,9.4667,9.4888,87465.7909
2009-09-15 15:00:00,17.16,17.17,17.16,17.17,50903.11986863711,9.4888,9.4944,9.4888,9.4944,50903.1199
2009-09-15 15:05:00,17.16,17.17,17.16,17.17,55500.8210180624,9.4888,9.4944,9.4888,9.4944,55500.821
2009-09-15 15:10:00,17.17,17.19,17.16,17.17,145265.4625068418,9.4944,9.5054,9.4888,9.4944,145265.4625
2009-09-15 15:15:00,17.17,17.18,17.16,17.17,64696.223316912976,9.4944,9.4999,9.4888,9.4944,64696.2233
2009-09-15 15:20:00,17.17,17.25,17.17,17.25,161685.82375478928,9.4944,9.5386,9.4944,9.5386,161685.8238
2009-09-15 15:25:00,17.19,17.25,17.18,17.23,120853.85878489328,9.5054,9.5386,9.4999,9.5276,120853.8588
2009-09-15 15:30:00,17.23,17.23,17.2,17.21,156759.71538040505,9.5276,9.5276,9.511,9.5165,156759.7154
2009-09-15 15:35:00,17.21,17.23,17.21,17.22,51450.465243568695,9.5165,9.5276,9.5165,9.522,51450.4652
2009-09-15 15:40:00,17.23,17.23,17.19,17.2,251340.9961685824,9.5276,9.5276,9.5054,9.511,251340.9962
2009-09-15 15:45:00,17.2,17.22,17.19,17.21,146250.68418171868,9.511,9.522,9.5054,9.5165,146250.6842
2009-09-15 15:50:00,17.22,17.25,17.21,17.24,275095.78544061305,9.522,9.5386,9.5165,9.5331,275095.7854
2009-09-15 15:55:00,17.25,17.26,17.23,17.23,442255.0629447181,9.5386,9.5441,9.5276,9.5276,442255.0629
2009-09-16 09:30:00,17.27,17.36,17.26,17.33,289326.76518883416,9.5497,9.5994,9.5441,9.5828,289326.7652
2009-09-16 09:35:00,17.32,17.34,17.26,17.32,173180.0766283525,9.5773,9.5884,9.5441,9.5773,173180.0766
2009-09-16 09:40:00,17.32,17.32,17.26,17.26,147892.72030651342,9.5773,9.5773,9.5441,9.5441,147892.7203
2009-09-16 09:45:00,17.27,17.27,17.16,17.17,280788.1773399015,9.5497,9.5497,9.4888,9.4944,280788.1773
2009-09-16 09:50:00,17.18,17.19,17.16,17.16,82649.15161466887,9.4999,9.5054,9.4888,9.4888,82649.1516
2009-09-16 09:55:00,17.16,17.22,17.16,17.2,85823.75478927203,9.4888,9.522,9.4888,9.511,85823.7548
2009-09-16 10:00:00,17.2,17.26,17.2,17.25,146250.68418171868,9.511,9.5441,9.511,9.5386,146250.6842
2009-09-16 10:05:00,17.25,17.27,17.21,17.27,273344.28024083195,9.5386,9.5497,9.5165,9.5497,273344.2802
2009-09-16 10:10:00,17.27,17.29,17.27,17.29,81444.99178981938,9.5497,9.5607,9.5497,9.5607,81444.9918
2009-09-16 10:15:00,17.29,17.33,17.28,17.29,138916.25615763548,9.5607,9.5828,9.5552,9.5607,138916.2562
2009-09-16 10:20:00,17.29,17.32,17.24,17.25,169348.65900383142,9.5607,9.5773,9.5331,9.5386,169348.659
2009-09-16 10:25:00,17.24,17.31,17.23,17.31,133442.8024083197,9.5331,9.5718,9.5276,9.5718,133442.8024
2009-09-16 10:30:00,17.31,17.41,17.29,17.36,293486.59003831417,9.5718,9.6271,9.5607,9.5994,293486.59
2009-09-16 10:35:00,17.36,17.36,17.29,17.3,47837.985769020255,9.5994,9.5994,9.5607,9.5663,47837.9858
2009-09-16 10:40:00,17.3,17.36,17.27,17.34,128188.28680897648,9.5663,9.5994,9.5497,9.5884,128188.2868
2009-09-16 10:45:00,17.35,17.39,17.35,17.36,81773.39901477833,9.5939,9.616,9.5939,9.5994,81773.399
2009-09-16 10:50:00,17.36,17.39,17.36,17.38,55829.22824302135,9.5994,9.616,9.5994,9.6105,55829.2282
2009-09-16 10:55:00,17.38,17.41,17.37,17.38,52435.68691844554,9.6105,9.6271,9.605,9.6105,52435.6869
2009-09-16 11:00:00,17.39,17.41,17.38,17.39,67323.48111658456,9.616,9.6271,9.6105,9.616,67323.4811
2009-09-16 11:05:00,17.39,17.4,17.34,17.34,110892.17296113848,9.616,9.6216,9.5884,9.5884,110892.173
2009-09-16 11:10:00,17.35,17.36,17.34,17.36,74438.97099069513,9.5939,9.5994,9.5884,9.5994,74438.971
2009-09-16 11:15:00,17.36,17.36,17.33,17.35,194088.66995073893,9.5994,9.5994,9.5828,9.5939,194088.67
2009-09-16 11:20:00,17.35,17.37,17.29,17.3,89217.29611384784,9.5939,9.605,9.5607,9.5663,89217.2961
2009-09-16 11:25:00,17.3,17.34,17.3,17.31,66776.13574165298,9.5663,9.5884,9.5663,9.5718,66776.1357
2009-09-16 11:30:00,17.31,17.37,17.31,17.32,177558.83962780517,9.5718,9.605,9.5718,9.5773,177558.8396
2009-09-16 11:35:00,17.33,17.39,17.32,17.36,106075.53366174056,9.5828,9.616,9.5773,9.5994,106075.5337
2009-09-16 11:40:00,17.35,17.36,17.28,17.31,186973.1800766284,9.5939,9.5994,9.5552,9.5718,186973.1801
2009-09-16 11:45:00,17.33,17.36,17.33,17.34,79693.48659003832,9.5828,9.5994,9.5828,9.5884,79693.4866
2009-09-16 11:50:00,17.34,17.38,17.33,17.37,92829.77558839628,9.5884,9.6105,9.5828,9.605,92829.7756
2009-09-16 11:55:00,17.37,17.39,17.37,17.39,116803.50301039957,9.605,9.616,9.605,9.616,116803.503
2009-09-16 12:00:00,17.39,17.39,17.38,17.39,142747.67378215655,9.616,9.616,9.6105,9.616,142747.6738
2009-09-16 12:05:00,17.38,17.39,17.38,17.38,83743.84236453203,9.6105,9.616,9.6105,9.6105,83743.8424
2009-09-16 12:10:00,17.38,17.39,17.37,17.37,156321.8390804598,9.6105,9.616,9.605,9.605,156321.8391
2009-09-16 12:15:00,17.37,17.39,17.37,17.39,71592.7750410509,9.605,9.616,9.605,9.616,71592.775
2009-09-16 12:20:00,17.38,17.41,17.38,17.41,106732.34811165846,9.6105,9.6271,9.6105,9.6271,106732.3481
2009-09-16 12:25:00,17.4,17.41,17.39,17.4,84291.18773946361,9.6216,9.6271,9.616,9.6216,84291.1877
2009-09-16 12:30:00,17.4,17.41,17.36,17.37,100492.61083743843,9.6216,9.6271,9.5994,9.605,100492.6108
2009-09-16 12:35:00,17.37,17.37,17.36,17.36,111877.39463601532,9.605,9.605,9.5994,9.5994,111877.3946
2009-09-16 12:40:00,17.37,17.37,17.35,17.35,102134.64696223318,9.605,9.605,9.5939,9.5939,102134.647
2009-09-16 12:45:00,17.35,17.36,17.34,17.35,63492.06349206349,9.5939,9.5994,9.5884,9.5939,63492.0635
2009-09-16 12:50:00,17.34,17.35,17.31,17.31,96551.72413793104,9.5884,9.5939,9.5718,9.5718,96551.7241
2009-09-16 12:55:00,17.3,17.33,17.25,17.25,167049.80842911877,9.5663,9.5828,9.5386,9.5386,167049.8084
2009-09-16 13:00:00,17.25,17.27,17.21,17.21,320963.3278598796,9.5386,9.5497,9.5165,9.5165,320963.3279
2009-09-16 13:05:00,17.22,17.22,17.18,17.21,125889.43623426382,9.522,9.522,9.4999,9.5165,125889.4362
2009-09-16 13:10:00,17.21,17.22,17.2,17.22,70935.96059113301,9.5165,9.522,9.511,9.522,70935.9606
2009-09-16 13:15:00,17.22,17.27,17.21,17.27,181828.1335522715,9.522,9.5497,9.5165,9.5497,181828.1336
2009-09-16 13:20:00,17.27,17.29,17.26,17.29,120525.45155993431,9.5497,9.5607,9.5441,9.5607,120525.4516
2009-09-16 13:25:00,17.28,17.33,17.28,17.33,68965.51724137932,9.5552,9.5828,9.5552,9.5828,68965.5172
2009-09-16 13:30:00,17.32,17.34,17.32,17.32,82649.15161466887,9.5773,9.5884,9.5773,9.5773,82649.1516
2009-09-16 13:35:00,17.33,17.34,17.31,17.32,100492.61083743843,9.5828,9.5884,9.5718,9.5773,100492.6108
2009-09-16 13:40:00,17.31,17.34,17.3,17.34,51888.34154351396,9.5718,9.5884,9.5663,9.5884,51888.3415
2009-09-16 13:45:00,17.33,17.37,17.33,17.36,112753.14723590588,9.5828,9.605,9.5828,9.5994,112753.1472
2009-09-16 13:50:00,17.36,17.37,17.35,17.36,78051.45046524357,9.5994,9.605,9.5939,9.5994,78051.4505
2009-09-16 13:55:00,17.36,17.37,17.35,17.37,61302.681992337166,9.5994,9.605,9.5939,9.605,61302.682
2009-09-16 14:00:00,17.36,17.38,17.36,17.38,90859.3322386426,9.5994,9.6105,9.5994,9.6105,90859.3322
2009-09-16 14:05:00,17.37,17.39,17.35,17.36,81335.52271483306,9.605,9.616,9.5939,9.5994,81335.5227
2009-09-16 14:10:00,17.35,17.36,17.34,17.35,83196.49698960045,9.5939,9.5994,9.5884,9.5939,83196.497
2009-09-16 14:15:00,17.35,17.36,17.34,17.36,47509.5785440613,9.5939,9.5994,9.5884,9.5994,47509.5785
2009-09-16 14:20:00,17.35,17.37,17.35,17.37,78927.2030651341,9.5939,9.605,9.5939,9.605,78927.2031
2009-09-16 14:25:00,17.37,17.37,17.35,17.36,60864.8056923919,9.605,9.605,9.5939,9.5994,60864.8057
2009-09-16 14:30:00,17.36,17.36,17.35,17.35,56814.44991789819,9.5994,9.5994,9.5939,9.5939,56814.4499
2009-09-16 14:35:00,17.35,17.36,17.35,17.36,37657.36179529283,9.5939,9.5994,9.5939,9.5994,37657.3618
2009-09-16 14:40:00,17.36,17.36,17.35,17.36,72140.12041598248,9.5994,9.5994,9.5939,9.5994,72140.1204
2009-09-16 14:45:00,17.36,17.36,17.35,17.36,55829.22824302135,9.5994,9.5994,9.5939,9.5994,55829.2282
2009-09-16 14:50:00,17.36,17.36,17.35,17.35,98631.63656267105,9.5994,9.5994,9.5939,9.5939,98631.6366
2009-09-16 14:55:00,17.36,17.37,17.35,17.37,74876.84729064039,9.5994,9.605,9.5939,9.605,74876.8473
2009-09-16 15:00:00,17.36,17.37,17.33,17.35,132019.70443349754,9.5994,9.605,9.5828,9.5939,132019.7044
2009-09-16 15:05:00,17.36,17.37,17.35,17.37,79802.95566502464,9.5994,9.605,9.5939,9.605,79802.9557
2009-09-16 15:10:00,17.37,17.37,17.33,17.36,185550.08210180624,9.605,9.605,9.5828,9.5994,185550.0821
2009-09-16 15:15:00,17.36,17.37,17.35,17.37,160262.72577996718,9.5994,9.605,9.5939,9.605,160262.7258
2009-09-16 15:20:00,17.37,17.39,17.37,17.39,111658.45648604268,9.605,9.616,9.605,9.616,111658.4565
2009-09-16 15:25:00,17.39,17.5,17.38,17.49,876299.9452654625,9.616,9.6769,9.6105,9.6713,876299.9453
2009-09-16 15:30:00,17.49,17.51,17.44,17.48,409414.3404488232,9.6713,9.6824,9.6437,9.6658,409414.3404
2009-09-16 15:35:00,17.48,17.54,17.48,17.49,316256.157635468,9.6658,9.699,9.6658,9.6713,316256.1576
2009-09-16 15:40:00,17.49,17.54,17.49,17.54,233388.0678708265,9.6713,9.699,9.6713,9.699,233388.0679
2009-09-16 15:45:00,17.54,17.57,17.53,17.55,223864.25834701696,9.699,9.7156,9.6934,9.7045,223864.2583
2009-09-16 15:50:00,17.55,17.57,17.54,17.55,261412.1510673235,9.7045,9.7156,9.699,9.7045,261412.1511
2009-09-16 15:55:00,17.54,17.57,17.54,17.56,567268.7465790914,9.699,9.7156,9.699,9.71,567268.7466
2009-09-17 09:30:00,17.53,17.66,17.42,17.64,314723.59058565955,9.6934,9.7653,9.6326,9.7543,314723.5906
2009-09-17 09:35:00,17.63,17.77,17.63,17.77,564860.4269293925,9.7487,9.8261,9.7487,9.8261,564860.4269
2009-09-17 09:40:00,17.76,18.09,17.75,18.06,1052764.0941434046,9.8206,10.0031,9.8151,9.9865,1052764.0941
2009-09-17 09:45:00,18.05,18.14,17.91,18.06,1565955.1176792558,9.981,10.0307,9.9036,9.9865,1565955.1177
2009-09-17 09:50:00,18.06,18.18,18.01,18.17,815873.0158730159,9.9865,10.0529,9.9589,10.0473,815873.0159
2009-09-17 09:55:00,18.17,18.18,18.13,18.16,507170.22441160376,10.0473,10.0529,10.0252,10.0418,507170.2244
2009-09-17 10:00:00,18.16,18.24,18.12,18.24,859989.0530925014,10.0418,10.086,10.0197,10.086,859989.0531
2009-09-17 10:05:00,18.25,18.34,18.22,18.32,873015.873015873,10.0916,10.1413,10.075,10.1303,873015.873
2009-09-17 10:10:00,18.33,18.38,18.32,18.37,608538.5878489327,10.1358,10.1635,10.1303,10.1579,608538.5878
2009-09-17 10:15:00,18.37,18.41,18.36,18.37,567816.091954023,10.1579,10.18,10.1524,10.1579,567816.092
2009-09-17 10:20:00,18.38,18.64,18.37,18.59,1187301.5873015877,10.1635,10.3072,10.1579,10.2796,1187301.5873
2009-09-17 10:25:00,18.63,18.64,18.48,18.56,1034044.8823207445,10.3017,10.3072,10.2188,10.263,1034044.8823
2009-09-17 10:30:00,18.57,18.81,18.5,18.75,1446962.2331691298,10.2685,10.4012,10.2298,10.3681,1446962.2332
2009-09-17 10:35:00,18.75,19.12,18.75,18.92,1542309.7974822114,10.3681,10.5726,10.3681,10.4621,1542309.7975
2009-09-17 10:40:00,18.92,18.93,18.75,18.81,951286.2616310891,10.4621,10.4676,10.3681,10.4012,951286.2616
2009-09-17 10:45:00,18.82,19.09,18.78,19.05,1131691.2972085387,10.4068,10.5561,10.3846,10.5339,1131691.2972
2009-09-17 10:50:00,19.05,19.08,18.94,19.03,717460.3174603175,10.5339,10.5505,10.4731,10.5229,717460.3175
2009-09-17 10:55:00,19.03,19.18,18.98,19.1,1036891.0782703888,10.5229,10.6058,10.4952,10.5616,1036891.0783
2009-09-17 11:00:00,19.1,19.11,18.91,18.96,1066447.7285166942,10.5616,10.5671,10.4565,10.4842,1066447.7285
2009-09-17 11:05:00,18.95,19.01,18.91,18.97,532238.6425834702,10.4786,10.5118,10.4565,10.4897,532238.6426
2009-09-17 11:10:00,18.96,19.14,18.95,19.13,507936.50793650793,10.4842,10.5837,10.4786,10.5782,507936.5079
2009-09-17 11:15:00,19.13,19.22,19.08,19.11,746141.2151067323,10.5782,10.6279,10.5505,10.5671,746141.2151
2009-09-17 11:20:00,19.11,19.17,19.04,19.14,746360.153256705,10.5671,10.6003,10.5284,10.5837,746360.1533
2009-09-17 11:25:00,19.14,19.18,19.09,19.12,725232.621784346,10.5837,10.6058,10.5561,10.5726,725232.6218
2009-09-17 11:30:00,19.13,19.14,18.99,19.03,773399.0147783251,10.5782,10.5837,10.5008,10.5229,773399.0148
2009-09-17 11:35:00,19.02,19.07,18.95,19.06,534428.0240831965,10.5174,10.545,10.4786,10.5395,534428.0241
2009-09-17 11:40:00,19.06,19.06,18.97,18.98,394526.5462506842,10.5395,10.5395,10.4897,10.4952,394526.5463
2009-09-17 11:45:00,18.98,19.0,18.91,18.95,803065.1340996169,10.4952,10.5063,10.4565,10.4786,803065.1341
2009-09-17 11:50:00,18.95,19.04,18.94,19.01,457909.1406677614,10.4786,10.5284,10.4731,10.5118,457909.1407
2009-09-17 11:55:00,19.02,19.08,19.01,19.07,230870.27914614123,10.5174,10.5505,10.5118,10.545,230870.2791
2009-09-17 12:00:00,19.08,19.16,19.06,19.11,330268.19923371647,10.5505,10.5948,10.5395,10.5671,330268.1992
2009-09-17 12:05:00,19.11,19.27,19.1,19.21,568363.4373289546,10.5671,10.6556,10.5616,10.6224,568363.4373
2009-09-17 12:10:00,19.2,19.26,19.03,19.03,576902.0251778873,10.6169,10.6501,10.5229,10.5229,576902.0252
2009-09-17 12:15:00,19.04,19.06,18.71,18.8,1013026.8199233715,10.5284,10.5395,10.3459,10.3957,1013026.8199
2009-09-17 12:20:00,18.81,18.9,18.76,18.88,632731.2534209086,10.4012,10.451,10.3736,10.4399,632731.2534
2009-09-17 12:25:00,18.88,19.05,18.87,18.97,547673.7821565408,10.4399,10.5339,10.4344,10.4897,547673.7822
2009-09-17 12:30:00,18.97,18.98,18.87,18.89,247290.64039408867,10.4897,10.4952,10.4344,10.4455,247290.6404
2009-09-17 12:35:00,18.89,18.89,18.79,18.8,267214.01204159827,10.4455,10.4455,10.3902,10.3957,267214.012
2009-09-17 12:40:00,18.81,18.87,18.76,18.86,261521.6201423098,10.4012,10.4344,10.3736,10.4289,261521.6201
2009-09-17 12:45:00,18.86,18.88,18.75,18.78,361138.4783798577,10.4289,10.4399,10.3681,10.3846,361138.4784
2009-09-17 12:50:00,18.78,18.82,18.54,18.68,424521.07279693487,10.3846,10.4068,10.2519,10.3293,424521.0728
2009-09-17 12:55:00,18.68,18.75,18.64,18.65,275643.13081554463,10.3293,10.3681,10.3072,10.3128,275643.1308
2009-09-17 13:00:00,18.65,18.73,18.6,18.68,265571.9759168035,10.3128,10.357,10.2851,10.3293,265571.9759
2009-09-17 13:05:00,18.68,18.69,18.6,18.63,167378.21565407774,10.3293,10.3349,10.2851,10.3017,167378.2157
2009-09-17 13:10:00,18.63,18.71,18.61,18.67,268418.1718664477,10.3017,10.3459,10.2906,10.3238,268418.1719
2009-09-17 13:15:00,18.67,18.77,18.67,18.75,283305.9660645868,10.3238,10.3791,10.3238,10.3681,283305.9661
2009-09-17 13:20:00,18.75,18.79,18.74,18.78,246524.35686918447,10.3681,10.3902,10.3625,10.3846,246524.3569
2009-09-17 13:25:00,18.77,18.81,18.66,18.7,219485.4953475643,10.3791,10.4012,10.3183,10.3404,219485.4953
2009-09-17 13:30:00,18.7,18.79,18.7,18.77,232950.19157088123,10.3404,10.3902,10.3404,10.3791,232950.1916
2009-09-17 13:35:00,18.77,18.78,18.69,18.75,243787.62999452656,10.3791,10.3846,10.3349,10.3681,243787.63
2009-09-17 13:40:00,18.76,18.89,18.75,18.89,366502.4630541872,10.3736,10.4455,10.3681,10.4455,366502.4631
2009-09-17 13:45:00,18.88,18.99,18.88,18.98,362889.9835796388,10.4399,10.5008,10.4399,10.4952,362889.9836
2009-09-17 13:50:00,18.98,19.01,18.94,18.97,226819.9233716475,10.4952,10.5118,10.4731,10.4897,226819.9234
2009-09-17 13:55:00,18.97,19.05,18.96,19.02,291625.6157635468,10.4897,10.5339,10.4842,10.5174,291625.6158
2009-09-17 14:00:00,19.02,19.03,18.96,19.0,198905.30925013684,10.5174,10.5229,10.4842,10.5063,198905.3093
2009-09-17 14:05:00,19.0,19.03,18.94,18.96,192008.75752599887,10.5063,10.5229,10.4731,10.4842,192008.7575
2009-09-17 14:10:00,18.96,18.96,18.9,18.92,321072.79693486594,10.4842,10.4842,10.451,10.4621,321072.7969
2009-09-17 14:15:00,18.92,18.98,18.92,18.97,347126.4367816092,10.4621,10.4952,10.4621,10.4897,347126.4368
2009-09-17 14:20:00,18.97,19.05,18.95,19.04,316475.09578544064,10.4897,10.5339,10.4786,10.5284,316475.0958
2009-09-17 14:25:00,19.04,19.09,19.03,19.04,229228.24302134648,10.5284,10.5561,10.5229,10.5284,229228.243
2009-09-17 14:30:00,19.06,19.12,19.05,19.1,169129.7208538588,10.5395,10.5726,10.5339,10.5616,169129.7209
2009-09-17 14:35:00,19.1,19.16,19.08,19.1,324247.4001094691,10.5616,10.5948,10.5505,10.5616,324247.4001
2009-09-17 14:40:00,19.11,19.21,19.08,19.19,373836.8910782704,10.5671,10.6224,10.5505,10.6114,373836.8911
2009-09-17 14:45:00,19.19,19.2,19.16,19.17,260207.991242474,10.6114,10.6169,10.5948,10.6003,260207.9912
2009-09-17 14:50:00,19.17,19.22,19.17,19.21,279474.5484400657,10.6003,10.6279,10.6003,10.6224,279474.5484
2009-09-17 14:55:00,19.2,19.2,19.14,19.15,221127.53147235903,10.6169,10.6169,10.5837,10.5892,221127.5315
2009-09-17 15:00:00,19.16,19.16,19.09,19.11,330925.0136836344,10.5948,10.5948,10.5561,10.5671,330925.0137
2009-09-17 15:05:00,19.11,19.13,19.06,19.11,306185.0027367269,10.5671,10.5782,10.5395,10.5671,306185.0027
2009-09-17 15:10:00,19.1,19.12,19.07,19.07,297865.3530377668,10.5616,10.5726,10.545,10.545,297865.353
2009-09-17 15:15:00,19.07,19.08,19.06,19.07,170552.8188286809,10.545,10.5505,10.5395,10.545,170552.8188
2009-09-17 15:20:00,19.07,19.13,19.02,19.11,401423.0979748221,10.545,10.5782,10.5174,10.5671,401423.098
2009-09-17 15:25:00,19.11,19.12,19.05,19.06,214340.44882320747,10.5671,10.5726,10.5339,10.5395,214340.4488
2009-09-17 15:30:00,19.06,19.06,18.99,18.99,406020.7991242474,10.5395,10.5395,10.5008,10.5008,406020.7991
2009-09-17 15:35:00,18.99,19.0,18.91,18.95,671373.8368910783,10.5008,10.5063,10.4565,10.4786,671373.8369
2009-09-17 15:40:00,18.94,18.95,18.79,18.8,857690.2025177887,10.4731,10.4786,10.3902,10.3957,857690.2025
2009-09-17 15:45:00,18.81,18.83,18.75,18.76,645648.604269294,10.4012,10.4123,10.3681,10.3736,645648.6043
2009-09-17 15:50:00,18.77,18.79,18.71,18.75,1253968.253968254,10.3791,10.3902,10.3459,10.3681,1253968.254
2009-09-17 15:55:00,18.75,18.81,18.73,18.75,1569896.004378763,10.3681,10.4012,10.357,10.3681,1569896.0044
2009-09-18 09:30:00,19.0,19.18,18.95,19.02,1780076.6283524905,10.5063,10.6058,10.4786,10.5174,1780076.6284
2009-09-18 09:35:00,19.02,19.04,18.93,18.93,520087.575259989,10.5174,10.5284,10.4676,10.4676,520087.5753
2009-09-18 09:40:00,18.93,18.94,18.71,18.89,579091.4066776136,10.4676,10.4731,10.3459,10.4455,579091.4067
2009-09-18 09:45:00,18.88,18.98,18.86,18.97,367597.1538040504,10.4399,10.4952,10.4289,10.4897,367597.1538
2009-09-18 09:50:00,18.97,19.01,18.87,19.01,338149.97263273125,10.4897,10.5118,10.4344,10.5118,338149.9726
2009-09-18 09:55:00,18.99,19.06,18.98,19.06,325123.1527093596,10.5008,10.5395,10.4952,10.5395,325123.1527
2009-09-18 10:00:00,19.06,19.22,19.06,19.18,1143951.833607006,10.5395,10.6279,10.5395,10.6058,1143951.8336
2009-09-18 10:05:00,19.17,19.18,19.0,19.1,1000547.3453749316,10.6003,10.6058,10.5063,10.5616,1000547.3454
2009-09-18 10:10:00,19.11,19.26,19.1,19.18,518555.0082101806,10.5671,10.6501,10.5616,10.6058,518555.0082
2009-09-18 10:15:00,19.18,19.24,19.07,19.1,374055.82922824303,10.6058,10.639,10.545,10.5616,374055.8292
2009-09-18 10:20:00,19.11,19.12,18.96,19.01,316803.5030103996,10.5671,10.5726,10.4842,10.5118,316803.503
2009-09-18 10:25:00,18.99,19.06,18.93,18.93,184564.8604269294,10.5008,10.5395,10.4676,10.4676,184564.8604
2009-09-18 10:30:00,18.93,19.01,18.89,19.0,262397.3727422003,10.4676,10.5118,10.4455,10.5063,262397.3727
2009-09-18 10:35:00,19.01,19.05,18.98,19.03,131362.88998357963,10.5118,10.5339,10.4952,10.5229,131362.89
2009-09-18 10:40:00,19.02,19.03,18.93,18.94,176464.14887794197,10.5174,10.5229,10.4676,10.4731,176464.1489
2009-09-18 10:45:00,18.94,18.94,18.79,18.83,347235.90585659555,10.4731,10.4731,10.3902,10.4123,347235.9059
2009-09-18 10:50:00,18.84,18.88,18.79,18.86,189162.5615763547,10.4178,10.4399,10.3902,10.4289,189162.5616
2009-09-18 10:55:00,18.85,18.86,18.77,18.82,157197.5916803503,10.4233,10.4289,10.3791,10.4068,157197.5917
2009-09-18 11:00:00,18.82,18.85,18.78,18.8,276190.4761904762,10.4068,10.4233,10.3846,10.3957,276190.4762
2009-09-18 11:05:00,18.8,18.82,18.76,18.76,493267.6518883416,10.3957,10.4068,10.3736,10.3736,493267.6519
2009-09-18 11:10:00,18.76,18.8,18.72,18.72,347783.2512315272,10.3736,10.3957,10.3515,10.3515,347783.2512
2009-09-18 11:15:00,18.72,18.74,18.64,18.66,296770.66228790366,10.3515,10.3625,10.3072,10.3183,296770.6623
2009-09-18 11:20:00,18.65,18.66,18.61,18.61,242802.4083196497,10.3128,10.3183,10.2906,10.2906,242802.4083
2009-09-18 11:25:00,18.6,18.63,18.53,18.56,311548.9874110564,10.2851,10.3017,10.2464,10.263,311548.9874
2009-09-18 11:30:00,18.56,18.58,18.49,18.52,264586.75424192665,10.263,10.274,10.2243,10.2409,264586.7542
2009-09-18 11:35:00,18.52,18.53,18.48,18.5,266995.0738916256,10.2409,10.2464,10.2188,10.2298,266995.0739
2009-09-18 11:40:00,18.5,18.61,18.49,18.57,268308.70279146143,10.2298,10.2906,10.2243,10.2685,268308.7028
2009-09-18 11:45:00,18.58,18.61,18.55,18.56,159715.3804050356,10.274,10.2906,10.2575,10.263,159715.3804
2009-09-18 11:50:00,18.57,18.57,18.52,18.54,151724.1379310345,10.2685,10.2685,10.2409,10.2519,151724.1379
2009-09-18 11:55:00,18.55,18.57,18.49,18.49,104214.55938697318,10.2575,10.2685,10.2243,10.2243,104214.5594
2009-09-18 12:00:00,18.49,18.5,18.43,18.43,221346.4696223317,10.2243,10.2298,10.1911,10.1911,221346.4696
2009-09-18 12:05:00,18.43,18.44,18.33,18.34,363327.85987958405,10.1911,10.1966,10.1358,10.1413,363327.8599
2009-09-18 12:10:00,18.35,18.43,18.34,18.43,291187.73946360155,10.1469,10.1911,10.1413,10.1911,291187.7395
2009-09-18 12:15:00,18.43,18.49,18.41,18.46,148111.65845648604,10.1911,10.2243,10.18,10.2077,148111.6585
2009-09-18 12:20:00,18.47,18.49,18.47,18.48,76628.35249042146,10.2132,10.2243,10.2132,10.2188,76628.3525
2009-09-18 12:25:00,18.49,18.49,18.41,18.44,181061.85002736727,10.2243,10.2243,10.18,10.1966,181061.85
2009-09-18 12:30:00,18.44,18.49,18.43,18.47,225834.70169677067,10.1966,10.2243,10.1911,10.2132,225834.7017
2009-09-18 12:35:00,18.47,18.53,18.47,18.5,212041.5982484948,10.2132,10.2464,10.2132,10.2298,212041.5982
2009-09-18 12:40:00,18.5,18.53,18.45,18.46,190695.12862616312,10.2298,10.2464,10.2022,10.2077,190695.1286
2009-09-18 12:45:00,18.47,18.5,18.46,18.49,92501.36836343732,10.2132,10.2298,10.2077,10.2243,92501.3684
2009-09-18 12:50:00,18.5,18.53,18.49,18.53,170881.22605363987,10.2298,10.2464,10.2243,10.2464,170881.2261
2009-09-18 12:55:00,18.53,18.56,18.5,18.55,130377.6683087028,10.2464,10.263,10.2298,10.2575,130377.6683
2009-09-18 13:00:00,18.55,18.59,18.54,18.58,147235.90585659552,10.2575,10.2796,10.2519,10.274,147235.9059
2009-09-18 13:05:00,18.58,18.61,18.56,18.58,138040.50355774493,10.274,10.2906,10.263,10.274,138040.5036
2009-09-18 13:10:00,18.58,18.6,18.56,18.59,103667.2140120416,10.274,10.2851,10.263,10.2796,103667.214
2009-09-18 13:15:00,18.59,18.6,18.53,18.56,121620.14230979748,10.2796,10.2851,10.2464,10.263,121620.1423
2009-09-18 13:20:00,18.56,18.57,18.53,18.55,107170.22441160372,10.263,10.2685,10.2464,10.2575,107170.2244
2009-09-18 13:25:00,18.55,18.58,18.55,18.56,74986.31636562671,10.2575,10.274,10.2575,10.263,74986.3164
2009-09-18 13:30:00,18.56,18.57,18.54,18.55,88560.48166392994,10.263,10.2685,10.2519,10.2575,88560.4817
2009-09-18 13:35:00,18.54,18.55,18.53,18.53,70826.49151614669,10.2519,10.2575,10.2464,10.2464,70826.4915
2009-09-18 13:40:00,18.53,18.53,18.51,18.51,53968.25396825397,10.2464,10.2464,10.2353,10.2353,53968.254
2009-09-18 13:45:00,18.51,18.58,18.5,18.56,148659.00383141762,10.2353,10.274,10.2298,10.263,148659.0038
2009-09-18 13:50:00,18.57,18.58,18.55,18.58,86918.4455391352,10.2685,10.274,10.2575,10.274,86918.4455
2009-09-18 13:55:00,18.58,18.64,18.57,18.61,170662.28790366722,10.274,10.3072,10.2685,10.2906,170662.2879
2009-09-18 14:00:00,18.61,18.62,18.58,18.6,92063.49206349209,10.2906,10.2962,10.274,10.2851,92063.4921
2009-09-18 14:05:00,18.6,18.63,18.6,18.63,87246.85276409415,10.2851,10.3017,10.2851,10.3017,87246.8528
2009-09-18 14:10:00,18.62,18.63,18.61,18.63,104324.0284619595,10.2962,10.3017,10.2906,10.3017,104324.0285
2009-09-18 14:15:00,18.63,18.63,18.59,18.62,118226.60098522168,10.3017,10.3017,10.2796,10.2962,118226.601
2009-09-18 14:20:00,18.61,18.72,18.6,18.72,247181.1713191024,10.2906,10.3515,10.2851,10.3515,247181.1713
2009-09-18 14:25:00,18.72,18.77,18.71,18.77,190476.19047619047,10.3515,10.3791,10.3459,10.3791,190476.1905
2009-09-18 14:30:00,18.77,18.77,18.72,18.77,218828.68089764644,10.3791,10.3791,10.3515,10.3791,218828.6809
2009-09-18 14:35:00,18.77,18.77,18.7,18.74,126984.12698412698,10.3791,10.3791,10.3404,10.3625,126984.127
2009-09-18 14:40:00,18.73,18.74,18.68,18.68,65134.09961685824,10.357,10.3625,10.3293,10.3293,65134.0996
2009-09-18 14:45:00,18.69,18.72,18.67,18.69,102791.46141215108,10.3349,10.3515,10.3238,10.3349,102791.4614
2009-09-18 14:50:00,18.69,18.69,18.64,18.65,78051.45046524357,10.3349,10.3349,10.3072,10.3128,78051.4505
2009-09-18 14:55:00,18.64,18.65,18.64,18.64,63382.594417077176,10.3072,10.3128,10.3072,10.3072,63382.5944
2009-09-18 15:00:00,18.64,18.65,18.61,18.64,131143.95183360702,10.3072,10.3128,10.2906,10.3072,131143.9518
2009-09-18 15:05:00,18.64,18.65,18.62,18.63,144937.05528188287,10.3072,10.3128,10.2962,10.3017,144937.0553
2009-09-18 15:10:00,18.62,18.65,18.62,18.64,106403.9408866995,10.2962,10.3128,10.2962,10.3072,106403.9409
2009-09-18 15:15:00,18.64,18.64,18.59,18.6,184126.9841269841,10.3072,10.3072,10.2796,10.2851,184126.9841
2009-09-18 15:20:00,18.59,18.63,18.59,18.63,184783.79857690205,10.2796,10.3017,10.2796,10.3017,184783.7986
2009-09-18 15:25:00,18.62,18.64,18.6,18.64,210290.0930487137,10.2962,10.3072,10.2851,10.3072,210290.093
2009-09-18 15:30:00,18.64,18.64,18.58,18.58,224192.665571976,10.3072,10.3072,10.274,10.274,224192.6656
2009-09-18 15:35:00,18.58,18.61,18.56,18.56,166502.4630541872,10.274,10.2906,10.263,10.263,166502.4631
2009-09-18 15:40:00,18.56,18.58,18.56,18.57,392556.1029009305,10.263,10.274,10.263,10.2685,392556.1029
2009-09-18 15:45:00,18.57,18.62,18.57,18.59,375588.3962780515,10.2685,10.2962,10.2685,10.2796,375588.3963
2009-09-18 15:50:00,18.59,18.63,18.57,18.57,579529.2829775589,10.2796,10.3017,10.2685,10.2685,579529.283
2009-09-18 15:55:00,18.57,18.57,18.51,18.53,1353585.112205802,10.2685,10.2685,10.2353,10.2464,1353585.1122
2009-09-21 09:30:00,18.36,18.36,18.19,18.21,336726.87465790915,10.1524,10.1524,10.0584,10.0695,336726.8747
2009-09-21 09:35:00,18.21,18.24,18.14,18.2,239846.7432950192,10.0695,10.086,10.0307,10.0639,239846.7433
2009-09-21 09:40:00,18.19,18.27,18.14,18.17,252435.6869184456,10.0584,10.1026,10.0307,10.0473,252435.6869
2009-09-21 09:45:00,18.16,18.23,18.14,18.2,182156.54077723043,10.0418,10.0805,10.0307,10.0639,182156.5408
2009-09-21 09:50:00,18.21,18.22,18.14,18.2,164750.95785440612,10.0695,10.075,10.0307,10.0639,164750.9579
2009-09-21 09:55:00,18.2,18.21,18.14,18.19,355555.5555555556,10.0639,10.0695,10.0307,10.0584,355555.5556
2009-09-21 10:00:00,18.2,18.26,18.16,18.23,318117.1319102354,10.0639,10.0971,10.0418,10.0805,318117.1319
2009-09-21 10:05:00,18.23,18.24,18.14,18.18,238970.99069512865,10.0805,10.086,10.0307,10.0529,238970.9907
2009-09-21 10:10:00,18.18,18.21,18.16,18.19,337602.6272577997,10.0529,10.0695,10.0418,10.0584,337602.6273
2009-09-21 10:15:00,18.19,18.24,18.14,18.17,238423.64532019704,10.0584,10.086,10.0307,10.0473,238423.6453
2009-09-21 10:20:00,18.17,18.22,18.16,18.22,133771.2096332786,10.0473,10.075,10.0418,10.075,133771.2096
2009-09-21 10:25:00,18.23,18.25,18.18,18.19,92172.96113847838,10.0805,10.0916,10.0529,10.0584,92172.9611
2009-09-21 10:30:00,18.19,18.2,18.1,18.13,187192.118226601,10.0584,10.0639,10.0086,10.0252,187192.1182
2009-09-21 10:35:00,18.13,18.15,18.08,18.12,147235.90585659552,10.0252,10.0363,9.9976,10.0197,147235.9059
2009-09-21 10:40:00,18.12,18.17,18.11,18.14,136398.4674329502,10.0197,10.0473,10.0142,10.0307,136398.4674
2009-09-21 10:45:00,18.14,18.16,18.12,18.13,153804.0503557745,10.0307,10.0418,10.0197,10.0252,153804.0504
2009-09-21 10:50:00,18.13,18.14,18.1,18.11,130596.60645867544,10.0252,10.0307,10.0086,10.0142,130596.6065
2009-09-21 10:55:00,18.11,18.13,18.09,18.11,135084.8385331144,10.0142,10.0252,10.0031,10.0142,135084.8385
2009-09-21 11:00:00,18.11,18.15,18.1,18.11,152818.82868089766,10.0142,10.0363,10.0086,10.0142,152818.8287
2009-09-21 11:05:00,18.11,18.18,18.11,18.17,195073.89162561577,10.0142,10.0529,10.0142,10.0473,195073.8916
2009-09-21 11:10:00,18.17,18.21,18.15,18.18,173180.0766283525,10.0473,10.0695,10.0363,10.0529,173180.0766
2009-09-21 11:15:00,18.18,18.25,18.17,18.21,220142.30979748224,10.0529,10.0916,10.0473,10.0695,220142.3098
2009-09-21 11:20:00,18.21,18.23,18.17,18.18,140558.29228243022,10.0695,10.0805,10.0473,10.0529,140558.2923
2009-09-21 11:25:00,18.18,18.22,18.17,18.19,118664.47728516694,10.0529,10.075,10.0473,10.0584,118664.4773
2009-09-21 11:30:00,18.19,18.22,18.19,18.22,65571.97591680351,10.0584,10.075,10.0584,10.075,65571.9759
2009-09-21 11:35:00,18.22,18.26,18.22,18.25,230322.93377120965,10.075,10.0971,10.075,10.0916,230322.9338
2009-09-21 11:40:00,18.26,18.28,18.22,18.27,189709.90695128628,10.0971,10.1082,10.075,10.1026,189709.907
2009-09-21 11:45:00,18.27,18.32,18.26,18.3,142747.67378215655,10.1026,10.1303,10.0971,10.1192,142747.6738
2009-09-21 11:50:00,18.3,18.38,18.3,18.37,176902.02517788726,10.1192,10.1635,10.1192,10.1579,176902.0252
2009-09-21 11:55:00,18.36,18.37,18.36,18.37,27257.799671592777,10.1524,10.1579,10.1524,10.1579,27257.7997
2009-09-21 12:00:00,18.37,18.4,18.32,18.32,116256.157635468,10.1579,10.1745,10.1303,10.1303,116256.1576
2009-09-21 12:05:00,18.32,18.33,18.28,18.31,103557.7449370553,10.1303,10.1358,10.1082,10.1247,103557.7449
2009-09-21 12:10:00,18.31,18.31,18.26,18.26,83743.84236453203,10.1247,10.1247,10.0971,10.0971,83743.8424
2009-09-21 12:15:00,18.25,18.29,18.2,18.2,119321.29173508484,10.0916,10.1137,10.0639,10.0639,119321.2917
2009-09-21 12:20:00,18.2,18.22,18.18,18.2,101258.89436234265,10.0639,10.075,10.0529,10.0639,101258.8944
2009-09-21 12:25:00,18.19,18.22,18.18,18.18,49589.490968801314,10.0584,10.075,10.0529,10.0529,49589.491
2009-09-21 12:30:00,18.18,18.19,18.15,18.16,43459.2227695676,10.0529,10.0584,10.0363,10.0418,43459.2228
2009-09-21 12:35:00,18.17,18.22,18.16,18.22,41050.90311986864,10.0473,10.075,10.0418,10.075,41050.9031
2009-09-21 12:40:00,18.22,18.26,18.22,18.22,55500.8210180624,10.075,10.0971,10.075,10.075,55500.821
2009-09-21 12:45:00,18.23,18.25,18.21,18.21,26929.39244663383,10.0805,10.0916,10.0695,10.0695,26929.3924
2009-09-21 12:50:00,18.2,18.22,18.19,18.2,41707.71756978654,10.0639,10.075,10.0584,10.0639,41707.7176
2009-09-21 12:55:00,18.2,18.21,18.19,18.19,29447.181171319105,10.0639,10.0695,10.0584,10.0584,29447.1812
2009-09-21 13:00:00,18.2,18.2,18.18,18.19,30213.46469622332,10.0639,10.0639,10.0529,10.0584,30213.4647
2009-09-21 13:05:00,18.19,18.19,18.18,18.18,36124.7947454844,10.0584,10.0584,10.0529,10.0529,36124.7947
2009-09-21 13:10:00,18.19,18.23,18.18,18.23,87575.2599890531,10.0584,10.0805,10.0529,10.0805,87575.26
2009-09-21 13:15:00,18.22,18.24,18.22,18.24,31746.031746031746,10.075,10.086,10.075,10.086,31746.0317
2009-09-21 13:20:00,18.24,18.26,18.23,18.24,59113.30049261084,10.086,10.0971,10.0805,10.086,59113.3005
2009-09-21 13:25:00,18.24,18.24,18.22,18.22,26929.39244663383,10.086,10.086,10.075,10.075,26929.3924
2009-09-21 13:30:00,18.22,18.22,18.21,18.22,51231.52709359606,10.075,10.075,10.0695,10.075,51231.5271
2009-09-21 13:35:00,18.22,18.22,18.18,18.22,95675.97153804053,10.075,10.075,10.0529,10.075,95675.9715
2009-09-21 13:40:00,18.22,18.23,18.21,18.23,33935.41324575808,10.075,10.0805,10.0695,10.0805,33935.4132
2009-09-21 13:45:00,18.23,18.27,18.23,18.24,45977.01149425288,10.0805,10.1026,10.0805,10.086,45977.0115
2009-09-21 13:50:00,18.24,18.25,18.22,18.22,50355.77449370553,10.086,10.0916,10.075,10.075,50355.7745
2009-09-21 13:55:00,18.22,18.23,18.22,18.22,41160.37219485496,10.075,10.0805,10.075,10.075,41160.3722
2009-09-21 14:00:00,18.22,18.25,18.21,18.25,49151.61466885605,10.075,10.0916,10.0695,10.0916,49151.6147
2009-09-21 14:05:00,18.26,18.26,18.24,18.25,32074.438970990697,10.0971,10.0971,10.086,10.0916,32074.439
2009-09-21 14:10:00,18.24,18.24,18.21,18.22,94581.28078817736,10.086,10.086,10.0695,10.075,94581.2808
2009-09-21 14:15:00,18.22,18.25,18.22,18.25,134209.08593322386,10.075,10.0916,10.075,10.0916,134209.0859
2009-09-21 14:20:00,18.26,18.28,18.24,18.27,79255.61029009306,10.0971,10.1082,10.086,10.1026,79255.6103
2009-09-21 14:25:00,18.27,18.29,18.26,18.29,51997.81061850028,10.1026,10.1137,10.0971,10.1137,51997.8106
2009-09-21 14:30:00,18.29,18.33,18.28,18.33,81116.58456486043,10.1137,10.1358,10.1082,10.1358,81116.5846
2009-09-21 14:35:00,18.33,18.34,18.32,18.33,94252.8735632184,10.1358,10.1413,10.1303,10.1358,94252.8736
2009-09-21 14:40:00,18.33,18.36,18.32,18.35,91187.73946360154,10.1358,10.1524,10.1303,10.1469,91187.7395
2009-09-21 14:45:00,18.35,18.4,18.35,18.39,72359.05856595511,10.1469,10.1745,10.1469,10.169,72359.0586
2009-09-21 14:50:00,18.4,18.41,18.39,18.4,68965.51724137932,10.1745,10.18,10.169,10.1745,68965.5172
2009-09-21 14:55:00,18.39,18.4,18.37,18.37,93596.0591133005,10.169,10.1745,10.1579,10.1579,93596.0591
2009-09-21 15:00:00,18.37,18.39,18.32,18.35,139901.47783251232,10.1579,10.169,10.1303,10.1469,139901.4778
2009-09-21 15:05:00,18.35,18.37,18.35,18.37,24630.541871921185,10.1469,10.1579,10.1469,10.1579,24630.5419
2009-09-21 15:10:00,18.36,18.37,18.35,18.36,43459.2227695676,10.1524,10.1579,10.1469,10.1524,43459.2228
2009-09-21 15:15:00,18.36,18.41,18.33,18.41,200437.8762999453,10.1524,10.18,10.1358,10.18,200437.8763
2009-09-21 15:20:00,18.41,18.44,18.4,18.43,88888.88888888889,10.18,10.1966,10.1745,10.1911,88888.8889
2009-09-21 15:25:00,18.43,18.46,18.42,18.43,122714.83305966064,10.1911,10.2077,10.1856,10.1911,122714.8331
2009-09-21 15:30:00,18.42,18.43,18.33,18.34,174055.82922824303,10.1856,10.1911,10.1358,10.1413,174055.8292
2009-09-21 15:35:00,18.34,18.36,18.33,18.35,89983.57963875205,10.1413,10.1524,10.1358,10.1469,89983.5796
2009-09-21 15:40:00,18.36,18.37,18.35,18.36,83524.90421455938,10.1524,10.1579,10.1469,10.1524,83524.9042
2009-09-21 15:45:00,18.36,18.37,18.35,18.35,170662.28790366722,10.1524,10.1579,10.1469,10.1469,170662.2879
2009-09-21 15:50:00,18.35,18.36,18.33,18.35,202517.7887246853,10.1469,10.1524,10.1358,10.1469,202517.7887
2009-09-21 15:55:00,18.35,18.41,18.35,18.37,394198.1390257253,10.1469,10.18,10.1469,10.1579,394198.139
2009-09-22 09:30:00,18.72,18.72,18.63,18.64,272140.1204159825,10.3515,10.3515,10.3017,10.3072,272140.1204
2009-09-22 09:35:00,18.64,18.66,18.56,18.6,222660.0985221675,10.3072,10.3183,10.263,10.2851,222660.0985
2009-09-22 09:40:00,18.61,18.61,18.47,18.48,289655.1724137931,10.2906,10.2906,10.2132,10.2188,289655.1724
2009-09-22 09:45:00,18.47,18.5,18.41,18.43,182922.82430213463,10.2132,10.2298,10.18,10.1911,182922.8243
2009-09-22 09:50:00,18.43,18.57,18.43,18.53,191680.35030104,10.1911,10.2685,10.1911,10.2464,191680.3503
2009-09-22 09:55:00,18.53,18.53,18.49,18.52,92501.36836343732,10.2464,10.2464,10.2243,10.2409,92501.3684
2009-09-22 10:00:00,18.52,18.52,18.42,18.44,159386.97318007663,10.2409,10.2409,10.1856,10.1966,159386.9732
2009-09-22 10:05:00,18.43,18.53,18.4,18.53,199562.1237000548,10.1911,10.2464,10.1745,10.2464,199562.1237
2009-09-22 10:10:00,18.53,18.58,18.45,18.48,334318.5550082102,10.2464,10.274,10.2022,10.2188,334318.555
2009-09-22 10:15:00,18.47,18.56,18.44,18.51,180952.3809523809,10.2132,10.263,10.1966,10.2353,180952.381
2009-09-22 10:20:00,18.51,18.51,18.44,18.48,146688.56048166394,10.2353,10.2353,10.1966,10.2188,146688.5605
2009-09-22 10:25:00,18.48,18.55,18.47,18.54,195183.3607006021,10.2188,10.2575,10.2132,10.2519,195183.3607
2009-09-22 10:30:00,18.54,18.55,18.43,18.45,229118.77394636016,10.2519,10.2575,10.1911,10.2022,229118.7739
2009-09-22 10:35:00,18.45,18.46,18.41,18.43,78708.26491516148,10.2022,10.2077,10.18,10.1911,78708.2649
2009-09-22 10:40:00,18.43,18.49,18.43,18.49,65134.09961685824,10.1911,10.2243,10.1911,10.2243,65134.0996
2009-09-22 10:45:00,18.49,18.5,18.47,18.49,34482.75862068966,10.2243,10.2298,10.2132,10.2243,34482.7586
2009-09-22 10:50:00,18.48,18.5,18.47,18.49,58018.60974274768,10.2188,10.2298,10.2132,10.2243,58018.6097
2009-09-22 10:55:00,18.5,18.51,18.48,18.49,174931.58182813355,10.2298,10.2353,10.2188,10.2243,174931.5818
2009-09-22 11:00:00,18.5,18.56,18.49,18.54,68527.64094143405,10.2298,10.263,10.2243,10.2519,68527.6409
2009-09-22 11:05:00,18.54,18.57,18.54,18.56,51997.81061850028,10.2519,10.2685,10.2519,10.263,51997.8106
2009-09-22 11:10:00,18.57,18.59,18.55,18.58,49480.021893815,10.2685,10.2796,10.2575,10.274,49480.0219
2009-09-22 11:15:00,18.58,18.58,18.56,18.58,24958.949096880133,10.274,10.274,10.263,10.274,24958.9491
2009-09-22 11:20:00,18.58,18.65,18.57,18.65,163108.92172961138,10.274,10.3128,10.2685,10.3128,163108.9217
2009-09-22 11:25:00,18.65,18.71,18.65,18.66,130049.26108374384,10.3128,10.3459,10.3128,10.3183,130049.2611
2009-09-22 11:30:00,18.67,18.69,18.64,18.68,150082.10180623975,10.3238,10.3349,10.3072,10.3293,150082.1018
2009-09-22 11:35:00,18.68,18.72,18.67,18.72,136288.9983579639,10.3293,10.3515,10.3238,10.3515,136288.9984
2009-09-22 11:40:00,18.72,18.82,18.71,18.79,357854.40613026824,10.3515,10.4068,10.3459,10.3902,357854.4061
2009-09-22 11:45:00,18.79,18.81,18.75,18.79,179967.1592775041,10.3902,10.4012,10.3681,10.3902,179967.1593
2009-09-22 11:50:00,18.79,18.83,18.75,18.82,190257.25232621783,10.3902,10.4123,10.3681,10.4068,190257.2523
2009-09-22 11:55:00,18.82,18.89,18.81,18.88,307936.507936508,10.4068,10.4455,10.4012,10.4399,307936.5079
2009-09-22 12:00:00,18.88,18.96,18.87,18.96,224083.1964969896,10.4399,10.4842,10.4344,10.4842,224083.1965
2009-09-22 12:05:00,18.96,18.98,18.95,18.96,141434.04488232074,10.4842,10.4952,10.4786,10.4842,141434.0449
2009-09-22 12:10:00,18.96,18.98,18.91,18.92,277175.697865353,10.4842,10.4952,10.4565,10.4621,277175.6979
2009-09-22 12:15:00,18.92,18.96,18.92,18.96,270826.4915161467,10.4621,10.4842,10.4621,10.4842,270826.4915
2009-09-22 12:20:00,18.96,19.02,18.96,18.98,175588.39627805146,10.4842,10.5174,10.4842,10.4952,175588.3963
2009-09-22 12:25:00,18.98,18.99,18.92,18.92,85604.8166392994,10.4952,10.5008,10.4621,10.4621,85604.8166
2009-09-22 12:30:00,18.92,18.94,18.92,18.93,42583.47016967706,10.4621,10.4731,10.4621,10.4676,42583.4702
2009-09-22 12:35:00,18.92,18.96,18.89,18.9,129939.79200875752,10.4621,10.4842,10.4455,10.451,129939.792
2009-09-22 12:40:00,18.9,18.9,18.84,18.84,373070.60755336616,10.451,10.451,10.4178,10.4178,373070.6076
2009-09-22 12:45:00,18.85,18.89,18.84,18.85,174384.23645320197,10.4233,10.4455,10.4178,10.4233,174384.2365
2009-09-22 12:50:00,18.85,18.89,18.83,18.85,204926.10837438423,10.4233,10.4455,10.4123,10.4233,204926.1084
2009-09-22 12:55:00,18.85,18.86,18.83,18.83,97318.00766283524,10.4233,10.4289,10.4123,10.4123,97318.0077
2009-09-22 13:00:00,18.84,18.87,18.84,18.85,40394.08866995074,10.4178,10.4344,10.4178,10.4233,40394.0887
2009-09-22 13:05:00,18.85,18.87,18.81,18.85,105090.31198686371,10.4233,10.4344,10.4012,10.4233,105090.312
2009-09-22 13:10:00,18.84,18.9,18.82,18.86,416858.2375478927,10.4178,10.451,10.4068,10.4289,416858.2375
2009-09-22 13:15:00,18.86,18.89,18.85,18.87,105418.71921182268,10.4289,10.4455,10.4233,10.4344,105418.7192
2009-09-22 13:20:00,18.87,18.88,18.85,18.87,163875.2052545156,10.4344,10.4399,10.4233,10.4344,163875.2053
2009-09-22 13:25:00,18.86,18.89,18.86,18.87,208210.1806239737,10.4289,10.4455,10.4289,10.4344,208210.1806
2009-09-22 13:30:00,18.88,18.89,18.85,18.86,79693.48659003832,10.4399,10.4455,10.4233,10.4289,79693.4866
2009-09-22 13:35:00,18.86,18.87,18.83,18.83,72030.65134099618,10.4289,10.4344,10.4123,10.4123,72030.6513
2009-09-22 13:40:00,18.83,18.84,18.82,18.82,33825.94417077176,10.4123,10.4178,10.4068,10.4068,33825.9442
2009-09-22 13:45:00,18.82,18.85,18.81,18.84,54187.1921182266,10.4068,10.4233,10.4012,10.4178,54187.1921
2009-09-22 13:50:00,18.84,18.85,18.84,18.84,45101.25889436234,10.4178,10.4233,10.4178,10.4178,45101.2589
2009-09-22 13:55:00,18.85,18.86,18.84,18.85,45539.13519430761,10.4233,10.4289,10.4178,10.4233,45539.1352
2009-09-22 14:00:00,18.86,18.87,18.85,18.86,56048.16639299398,10.4289,10.4344,10.4233,10.4289,56048.1664
2009-09-22 14:05:00,18.86,18.89,18.86,18.89,102681.99233716476,10.4289,10.4455,10.4289,10.4455,102681.9923
2009-09-22 14:10:00,18.89,18.89,18.84,18.84,92391.89928845102,10.4455,10.4455,10.4178,10.4178,92391.8993
2009-09-22 14:15:00,18.84,18.85,18.82,18.82,56595.51176792556,10.4178,10.4233,10.4068,10.4068,56595.5118
2009-09-22 14:20:00,18.83,18.86,18.79,18.85,170771.75697865355,10.4123,10.4289,10.3902,10.4233,170771.757
2009-09-22 14:25:00,18.86,18.86,18.81,18.86,198357.96387520529,10.4289,10.4289,10.4012,10.4289,198357.9639
2009-09-22 14:30:00,18.86,18.87,18.78,18.8,122058.01860974276,10.4289,10.4344,10.3846,10.3957,122058.0186
2009-09-22 14:35:00,18.79,18.8,18.75,18.76,85604.8166392994,10.3902,10.3957,10.3681,10.3736,85604.8166
2009-09-22 14:40:00,18.76,18.77,18.73,18.73,100821.01806239736,10.3736,10.3791,10.357,10.357,100821.0181
2009-09-22 14:45:00,18.73,18.74,18.71,18.71,123043.2402846196,10.357,10.3625,10.3459,10.3459,123043.2403
2009-09-22 14:50:00,18.71,18.72,18.69,18.72,114066.77613574166,10.3459,10.3515,10.3349,10.3515,114066.7761
2009-09-22 14:55:00,18.72,18.72,18.69,18.71,129501.91570881226,10.3515,10.3515,10.3349,10.3459,129501.9157
2009-09-22 15:00:00,18.71,18.75,18.67,18.67,282211.2753147236,10.3459,10.3681,10.3238,10.3238,282211.2753
2009-09-22 15:05:00,18.67,18.68,18.64,18.64,194198.13902572525,10.3238,10.3293,10.3072,10.3072,194198.139
2009-09-22 15:10:00,18.64,18.64,18.58,18.58,202298.85057471265,10.3072,10.3072,10.274,10.274,202298.8506
2009-09-22 15:15:00,18.58,18.6,18.57,18.57,133442.8024083197,10.274,10.2851,10.2685,10.2685,133442.8024
2009-09-22 15:20:00,18.57,18.63,18.57,18.63,180952.3809523809,10.2685,10.3017,10.2685,10.3017,180952.381
2009-09-22 15:25:00,18.63,18.63,18.58,18.59,152271.48330596607,10.3017,10.3017,10.274,10.2796,152271.4833
2009-09-22 15:30:00,18.58,18.6,18.55,18.55,192118.2266009852,10.274,10.2851,10.2575,10.2575,192118.2266
2009-09-22 15:35:00,18.56,18.62,18.55,18.61,214887.79419813905,10.263,10.2962,10.2575,10.2906,214887.7942
2009-09-22 15:40:00,18.62,18.68,18.61,18.64,387629.9945265463,10.2962,10.3293,10.2906,10.3072,387629.9945
2009-09-22 15:45:00,18.65,18.67,18.64,18.64,328954.57033388066,10.3128,10.3238,10.3072,10.3072,328954.5703
2009-09-22 15:50:00,18.64,18.66,18.62,18.63,311658.4564860427,10.3072,10.3183,10.2962,10.3017,311658.4565
2009-09-22 15:55:00,18.62,18.63,18.59,18.59,562999.452654625,10.2962,10.3017,10.2796,10.2796,562999.4527
2009-09-23 09:30:00,18.64,18.72,18.54,18.59,135303.77668308702,10.3072,10.3515,10.2519,10.2796,135303.7767
2009-09-23 09:35:00,18.59,18.6,18.47,18.56,193869.73180076628,10.2796,10.2851,10.2132,10.263,193869.7318
2009-09-23 09:40:00,18.57,18.58,18.53,18.55,83634.3732895457,10.2685,10.274,10.2464,10.2575,83634.3733
2009-09-23 09:45:00,18.55,18.61,18.52,18.58,61083.743842364536,10.2575,10.2906,10.2409,10.274,61083.7438
2009-09-23 09:50:00,18.58,18.6,18.53,18.55,39737.27422003284,10.274,10.2851,10.2464,10.2575,39737.2742
2009-09-23 09:55:00,18.54,18.59,18.52,18.53,219594.96442255063,10.2519,10.2796,10.2409,10.2464,219594.9644
2009-09-23 10:00:00,18.53,18.53,18.47,18.52,162123.70005473454,10.2464,10.2464,10.2132,10.2409,162123.7001
2009-09-23 10:05:00,18.52,18.55,18.46,18.47,233497.5369458128,10.2409,10.2575,10.2077,10.2132,233497.5369
2009-09-23 10:10:00,18.47,18.51,18.44,18.49,146579.09140667762,10.2132,10.2353,10.1966,10.2243,146579.0914
2009-09-23 10:15:00,18.48,18.53,18.47,18.5,122933.77120963328,10.2188,10.2464,10.2132,10.2298,122933.7712
2009-09-23 10:20:00,18.5,18.52,18.49,18.5,54734.53749315818,10.2298,10.2409,10.2243,10.2298,54734.5375
2009-09-23 10:25:00,18.5,18.54,18.47,18.53,68637.11001642037,10.2298,10.2519,10.2132,10.2464,68637.11
2009-09-23 10:30:00,18.53,18.53,18.12,18.21,770114.9425287356,10.2464,10.2464,10.0197,10.0695,770114.9425
2009-09-23 10:35:00,18.22,18.22,18.1,18.14,323481.11658456485,10.075,10.075,10.0086,10.0307,323481.1166
2009-09-23 10:40:00,18.14,18.16,18.1,18.11,293377.1209633279,10.0307,10.0418,10.0086,10.0142,293377.121
2009-09-23 10:45:00,18.11,18.19,18.07,18.19,297318.00766283524,10.0142,10.0584,9.992,10.0584,297318.0077
2009-09-23 10:50:00,18.19,18.25,18.14,18.23,163656.26710454296,10.0584,10.0916,10.0307,10.0805,163656.2671
2009-09-23 10:55:00,18.23,18.32,18.22,18.31,167487.68472906406,10.0805,10.1303,10.075,10.1247,167487.6847
2009-09-23 11:00:00,18.3,18.32,18.23,18.23,281444.9917898194,10.1192,10.1303,10.0805,10.0805,281444.9918
2009-09-23 11:05:00,18.22,18.29,18.22,18.28,82649.15161466887,10.075,10.1137,10.075,10.1082,82649.1516
2009-09-23 11:10:00,18.29,18.29,18.15,18.16,154132.45758073346,10.1137,10.1137,10.0363,10.0418,154132.4576
2009-09-23 11:15:00,18.15,18.22,18.15,18.21,115927.75041050903,10.0363,10.075,10.0363,10.0695,115927.7504
2009-09-23 11:20:00,18.21,18.28,18.21,18.27,132238.64258347018,10.0695,10.1082,10.0695,10.1026,132238.6426
2009-09-23 11:25:00,18.26,18.31,18.26,18.27,188396.27805145047,10.0971,10.1247,10.0971,10.1026,188396.2781
2009-09-23 11:30:00,18.27,18.32,18.26,18.29,56157.6354679803,10.1026,10.1303,10.0971,10.1137,56157.6355
2009-09-23 11:35:00,18.29,18.31,18.27,18.31,39518.336070060206,10.1137,10.1247,10.1026,10.1247,39518.3361
2009-09-23 11:40:00,18.31,18.35,18.26,18.34,60864.8056923919,10.1247,10.1469,10.0971,10.1413,60864.8057
2009-09-23 11:45:00,18.34,18.36,18.27,18.32,147235.90585659552,10.1413,10.1524,10.1026,10.1303,147235.9059
2009-09-23 11:50:00,18.32,18.32,18.29,18.3,22988.50574712644,10.1303,10.1303,10.1137,10.1192,22988.5057
2009-09-23 11:55:00,18.3,18.32,18.28,18.32,56923.91899288452,10.1192,10.1303,10.1082,10.1303,56923.919
2009-09-23 12:00:00,18.32,18.4,18.32,18.37,56704.98084291188,10.1303,10.1745,10.1303,10.1579,56704.9808
2009-09-23 12:05:00,18.38,18.47,18.37,18.46,188615.2162014231,10.1635,10.2132,10.1579,10.2077,188615.2162
2009-09-23 12:10:00,18.45,18.46,18.41,18.42,66009.85221674877,10.2022,10.2077,10.18,10.1856,66009.8522
2009-09-23 12:15:00,18.42,18.49,18.42,18.48,69403.39354132458,10.1856,10.2243,10.1856,10.2188,69403.3935
2009-09-23 12:20:00,18.48,18.5,18.47,18.48,93924.46633825944,10.2188,10.2298,10.2132,10.2188,93924.4663
2009-09-23 12:25:00,18.48,18.5,18.47,18.48,27695.675971538043,10.2188,10.2298,10.2132,10.2188,27695.676
2009-09-23 12:30:00,18.49,18.49,18.45,18.45,32840.72249589491,10.2243,10.2243,10.2022,10.2022,32840.7225
2009-09-23 12:35:00,18.45,18.45,18.41,18.41,45867.54241926656,10.2022,10.2022,10.18,10.18,45867.5424
2009-09-23 12:40:00,18.42,18.44,18.37,18.38,88560.48166392994,10.1856,10.1966,10.1579,10.1635,88560.4817
2009-09-23 12:45:00,18.39,18.42,18.38,18.4,39846.74329501916,10.169,10.1856,10.1635,10.1745,39846.7433
2009-09-23 12:50:00,18.4,18.41,18.38,18.38,29994.526546250687,10.1745,10.18,10.1635,10.1635,29994.5265
2009-09-23 12:55:00,18.39,18.4,18.38,18.39,55391.351943076086,10.169,10.1745,10.1635,10.169,55391.3519
2009-09-23 13:00:00,18.4,18.41,18.36,18.36,81226.05363984675,10.1745,10.18,10.1524,10.1524,81226.0536
2009-09-23 13:05:00,18.37,18.38,18.36,18.38,45977.01149425288,10.1579,10.1635,10.1524,10.1635,45977.0115
2009-09-23 13:10:00,18.38,18.38,18.37,18.38,27695.675971538043,10.1635,10.1635,10.1579,10.1635,27695.676
2009-09-23 13:15:00,18.38,18.42,18.37,18.41,72796.93486590039,10.1635,10.1856,10.1579,10.18,72796.9349
2009-09-23 13:20:00,18.41,18.43,18.4,18.43,84838.53311439519,10.18,10.1911,10.1745,10.1911,84838.5331
2009-09-23 13:25:00,18.43,18.43,18.39,18.39,69293.92446633826,10.1911,10.1911,10.169,10.169,69293.9245
2009-09-23 13:30:00,18.4,18.4,18.33,18.34,92282.4302134647,10.1745,10.1745,10.1358,10.1413,92282.4302
2009-09-23 13:35:00,18.34,18.36,18.34,18.35,41379.31034482759,10.1413,10.1524,10.1413,10.1469,41379.3103
2009-09-23 13:40:00,18.36,18.36,18.34,18.35,51340.99616858238,10.1524,10.1524,10.1413,10.1469,51340.9962
2009-09-23 13:45:00,18.35,18.39,18.34,18.38,44663.38259441708,10.1469,10.169,10.1413,10.1635,44663.3826
2009-09-23 13:50:00,18.39,18.42,18.38,18.42,82101.80623973727,10.169,10.1856,10.1635,10.1856,82101.8062
2009-09-23 13:55:00,18.42,18.44,18.41,18.42,67870.82649151616,10.1856,10.1966,10.18,10.1856,67870.8265
2009-09-23 14:00:00,18.42,18.42,18.39,18.41,62835.2490421456,10.1856,10.1856,10.169,10.18,62835.249
2009-09-23 14:05:00,18.41,18.43,18.4,18.43,51778.87246852765,10.18,10.1911,10.1745,10.1911,51778.8725
2009-09-23 14:10:00,18.42,18.43,18.37,18.4,51450.465243568695,10.1856,10.1911,10.1579,10.1745,51450.4652
2009-09-23 14:15:00,18.41,18.52,18.4,18.43,164750.95785440612,10.18,10.2409,10.1745,10.1911,164750.9579
2009-09-23 14:20:00,18.43,18.53,18.39,18.43,263273.12534209085,10.1911,10.2464,10.169,10.1911,263273.1253
2009-09-23 14:25:00,18.42,18.5,18.4,18.48,142857.14285714287,10.1856,10.2298,10.1745,10.2188,142857.1429
2009-09-23 14:30:00,18.47,18.5,18.43,18.48,165626.71045429667,10.2132,10.2298,10.1911,10.2188,165626.7105
2009-09-23 14:35:00,18.49,18.53,18.47,18.48,164860.42692939244,10.2243,10.2464,10.2132,10.2188,164860.4269
2009-09-23 14:40:00,18.49,18.49,18.43,18.43,52107.27969348659,10.2243,10.2243,10.1911,10.1911,52107.2797
2009-09-23 14:45:00,18.43,18.46,18.42,18.43,135741.6529830323,10.1911,10.2077,10.1856,10.1911,135741.653
2009-09-23 14:50:00,18.43,18.46,18.43,18.46,90859.3322386426,10.1911,10.2077,10.1911,10.2077,90859.3322
2009-09-23 14:55:00,18.46,18.46,18.33,18.36,168035.03010399564,10.2077,10.2077,10.1358,10.1524,168035.0301
2009-09-23 15:00:00,18.36,18.43,18.36,18.42,96223.31691297208,10.1524,10.1911,10.1524,10.1856,96223.3169
2009-09-23 15:05:00,18.41,18.47,18.41,18.44,108155.44608648056,10.18,10.2132,10.18,10.1966,108155.4461
2009-09-23 15:10:00,18.44,18.44,18.35,18.36,121948.54953475644,10.1966,10.1966,10.1469,10.1524,121948.5495
2009-09-23 15:15:00,18.36,18.38,18.32,18.36,70169.67706622879,10.1524,10.1635,10.1303,10.1524,70169.6771
2009-09-23 15:20:00,18.35,18.36,18.28,18.32,108155.44608648056,10.1469,10.1524,10.1082,10.1303,108155.4461
2009-09-23 15:25:00,18.32,18.32,18.27,18.28,114833.05966064589,10.1303,10.1303,10.1026,10.1082,114833.0597
2009-09-23 15:30:00,18.29,18.29,18.22,18.23,255500.8210180624,10.1137,10.1137,10.075,10.0805,255500.821
2009-09-23 15:35:00,18.24,18.28,18.22,18.25,183908.0459770115,10.086,10.1082,10.075,10.0916,183908.046
2009-09-23 15:40:00,18.24,18.26,18.19,18.2,273891.62561576354,10.086,10.0971,10.0584,10.0639,273891.6256
2009-09-23 15:45:00,18.2,18.24,18.14,18.18,418609.7427476738,10.0639,10.086,10.0307,10.0529,418609.7427
2009-09-23 15:50:00,18.18,18.18,18.1,18.1,642364.5320197045,10.0529,10.0529,10.0086,10.0086,642364.532
2009-09-23 15:55:00,18.1,18.11,18.08,18.1,991242.4740010948,10.0086,10.0142,9.9976,10.0086,991242.474
2009-09-24 09:30:00,18.08,18.08,17.9,18.01,238970.99069512865,9.9976,9.9976,9.898,9.9589,238970.9907
2009-09-24 09:35:00,18.0,18.0,17.87,17.9,258456.4860426929,9.9533,9.9533,9.8814,9.898,258456.486
2009-09-24 09:40:00,17.9,17.94,17.82,17.85,153913.51943076082,9.898,9.9202,9.8538,9.8704,153913.5194
2009-09-24 09:45:00,17.85,17.9,17.81,17.89,166940.33935413248,9.8704,9.898,9.8483,9.8925,166940.3394
2009-09-24 09:50:00,17.88,17.9,17.81,17.83,170333.88067870826,9.887,9.898,9.8483,9.8593,170333.8807
2009-09-24 09:55:00,17.83,17.89,17.83,17.87,199781.06185002736,9.8593,9.8925,9.8593,9.8814,199781.0619
2009-09-24 10:00:00,17.87,17.87,17.75,17.78,378106.1850027368,9.8814,9.8814,9.8151,9.8317,378106.185
2009-09-24 10:05:00,17.79,17.79,17.72,17.75,301149.4252873563,9.8372,9.8372,9.7985,9.8151,301149.4253
2009-09-24 10:10:00,17.75,17.78,17.69,17.69,221893.81499726328,9.8151,9.8317,9.7819,9.7819,221893.815
2009-09-24 10:15:00,17.69,17.71,17.65,17.69,248823.20744389712,9.7819,9.793,9.7598,9.7819,248823.2074
2009-09-24 10:20:00,17.69,17.73,17.63,17.72,178325.12315270936,9.7819,9.804,9.7487,9.7985,178325.1232
2009-09-24 10:25:00,17.72,17.73,17.66,17.68,94471.81171319104,9.7985,9.804,9.7653,9.7764,94471.8117
2009-09-24 10:30:00,17.68,17.69,17.6,17.63,192446.63382594413,9.7764,9.7819,9.7321,9.7487,192446.6338
2009-09-24 10:35:00,17.62,17.65,17.55,17.55,285166.94033935416,9.7432,9.7598,9.7045,9.7045,285166.9403
2009-09-24 10:40:00,17.55,17.56,17.48,17.48,232183.90804597703,9.7045,9.71,9.6658,9.6658,232183.908
2009-09-24 10:45:00,17.48,17.55,17.47,17.49,250903.11986863712,9.6658,9.7045,9.6603,9.6713,250903.1199
2009-09-24 10:50:00,17.49,17.52,17.48,17.5,143732.8954570334,9.6713,9.6879,9.6658,9.6769,143732.8955
2009-09-24 10:55:00,17.5,17.53,17.41,17.53,472906.4039408867,9.6769,9.6934,9.6271,9.6934,472906.4039
2009-09-24 11:00:00,17.53,17.53,17.46,17.46,159168.03503010402,9.6934,9.6934,9.6547,9.6547,159168.035
2009-09-24 11:05:00,17.47,17.49,17.46,17.48,79584.01751505201,9.6603,9.6713,9.6547,9.6658,79584.0175
2009-09-24 11:10:00,17.48,17.5,17.47,17.49,101477.83251231528,9.6658,9.6769,9.6603,9.6713,101477.8325
2009-09-24 11:15:00,17.48,17.49,17.43,17.47,102900.9304871374,9.6658,9.6713,9.6381,9.6603,102900.9305
2009-09-24 11:20:00,17.47,17.47,17.4,17.41,80240.8319649699,9.6603,9.6603,9.6216,9.6271,80240.832
2009-09-24 11:25:00,17.41,17.42,17.37,17.4,174493.7055281883,9.6271,9.6326,9.605,9.6216,174493.7055
2009-09-24 11:30:00,17.4,17.44,17.38,17.39,164532.0197044335,9.6216,9.6437,9.6105,9.616,164532.0197
2009-09-24 11:35:00,17.4,17.42,17.37,17.37,192337.16475095783,9.6216,9.6326,9.605,9.605,192337.1648
2009-09-24 11:40:00,17.37,17.37,17.34,17.37,317460.31746031746,9.605,9.605,9.5884,9.605,317460.3175
2009-09-24 11:45:00,17.37,17.44,17.37,17.38,202298.85057471265,9.605,9.6437,9.605,9.6105,202298.8506
2009-09-24 11:50:00,17.38,17.39,17.36,17.36,188177.33990147783,9.6105,9.616,9.5994,9.5994,188177.3399
2009-09-24 11:55:00,17.37,17.37,17.32,17.36,186206.8965517241,9.605,9.605,9.5773,9.5994,186206.8966
2009-09-24 12:00:00,17.36,17.36,17.26,17.32,348659.00383141765,9.5994,9.5994,9.5441,9.5773,348659.0038
2009-09-24 12:05:00,17.31,17.36,17.27,17.29,118117.13191023536,9.5718,9.5994,9.5497,9.5607,118117.1319
2009-09-24 12:10:00,17.29,17.32,17.27,17.32,159496.44225506295,9.5607,9.5773,9.5497,9.5773,159496.4423
2009-09-24 12:15:00,17.31,17.32,17.27,17.28,84291.18773946361,9.5718,9.5773,9.5497,9.5552,84291.1877
2009-09-24 12:20:00,17.28,17.31,17.27,17.28,75205.25451559934,9.5552,9.5718,9.5497,9.5552,75205.2545
2009-09-24 12:25:00,17.28,17.28,17.27,17.27,74548.44006568145,9.5552,9.5552,9.5497,9.5497,74548.4401
2009-09-24 12:30:00,17.27,17.31,17.25,17.26,250246.3054187192,9.5497,9.5718,9.5386,9.5441,250246.3054
2009-09-24 12:35:00,17.25,17.25,17.21,17.23,168144.49917898193,9.5386,9.5386,9.5165,9.5276,168144.4992
2009-09-24 12:40:00,17.23,17.28,17.21,17.27,142638.20470717025,9.5276,9.5552,9.5165,9.5497,142638.2047
2009-09-24 12:45:00,17.28,17.28,17.27,17.28,25725.232621784347,9.5552,9.5552,9.5497,9.5552,25725.2326
2009-09-24 12:50:00,17.28,17.34,17.27,17.31,85385.87848932677,9.5552,9.5884,9.5497,9.5718,85385.8785
2009-09-24 12:55:00,17.32,17.32,17.26,17.27,75862.06896551725,9.5773,9.5773,9.5441,9.5497,75862.069
2009-09-24 13:00:00,17.27,17.31,17.26,17.29,105418.71921182268,9.5497,9.5718,9.5441,9.5607,105418.7192
2009-09-24 13:05:00,17.29,17.33,17.28,17.31,70935.96059113301,9.5607,9.5828,9.5552,9.5718,70935.9606
2009-09-24 13:10:00,17.31,17.36,17.3,17.34,140558.29228243022,9.5718,9.5994,9.5663,9.5884,140558.2923
2009-09-24 13:15:00,17.34,17.34,17.3,17.3,71483.3059660646,9.5884,9.5884,9.5663,9.5663,71483.306
2009-09-24 13:20:00,17.3,17.33,17.3,17.33,63929.93979200876,9.5663,9.5828,9.5663,9.5828,63929.9398
2009-09-24 13:25:00,17.33,17.36,17.32,17.35,54953.47564313082,9.5828,9.5994,9.5773,9.5939,54953.4756
2009-09-24 13:30:00,17.35,17.37,17.34,17.37,108374.3842364532,9.5939,9.605,9.5884,9.605,108374.3842
2009-09-24 13:35:00,17.37,17.39,17.33,17.34,152818.82868089766,9.605,9.616,9.5828,9.5884,152818.8287
2009-09-24 13:40:00,17.34,17.35,17.28,17.3,101696.7706622879,9.5884,9.5939,9.5552,9.5663,101696.7707
2009-09-24 13:45:00,17.29,17.31,17.29,17.31,41269.84126984127,9.5607,9.5718,9.5607,9.5718,41269.8413
2009-09-24 13:50:00,17.31,17.31,17.23,17.24,112862.61631089218,9.5718,9.5718,9.5276,9.5331,112862.6163
2009-09-24 13:55:00,17.25,17.3,17.24,17.28,73891.62561576355,9.5386,9.5663,9.5331,9.5552,73891.6256
2009-09-24 14:00:00,17.28,17.29,17.24,17.27,68089.76464148879,9.5552,9.5607,9.5331,9.5497,68089.7646
2009-09-24 14:05:00,17.28,17.28,17.24,17.24,53201.97044334975,9.5552,9.5552,9.5331,9.5331,53201.9704
2009-09-24 14:10:00,17.24,17.26,17.22,17.26,156978.65353037766,9.5331,9.5441,9.522,9.5441,156978.6535
2009-09-24 14:15:00,17.26,17.26,17.2,17.22,71483.3059660646,9.5441,9.5441,9.511,9.522,71483.306
2009-09-24 14:20:00,17.23,17.23,17.16,17.17,120634.92063492064,9.5276,9.5276,9.4888,9.4944,120634.9206
2009-09-24 14:25:00,17.17,17.27,17.17,17.27,173946.3601532567,9.4944,9.5497,9.4944,9.5497,173946.3602
2009-09-24 14:30:00,17.27,17.29,17.23,17.23,196387.5205254516,9.5497,9.5607,9.5276,9.5276,196387.5205
2009-09-24 14:35:00,17.23,17.28,17.22,17.28,87575.2599890531,9.5276,9.5552,9.522,9.5552,87575.26
2009-09-24 14:40:00,17.28,17.28,17.21,17.22,64696.223316912976,9.5552,9.5552,9.5165,9.522,64696.2233
2009-09-24 14:45:00,17.21,17.23,17.19,17.21,60098.52216748769,9.5165,9.5276,9.5054,9.5165,60098.5222
2009-09-24 14:50:00,17.2,17.23,17.2,17.23,57799.67159277504,9.511,9.5276,9.511,9.5276,57799.6716
2009-09-24 14:55:00,17.23,17.33,17.22,17.32,120306.51340996168,9.5276,9.5828,9.522,9.5773,120306.5134
2009-09-24 15:00:00,17.32,17.35,17.3,17.3,128297.7558839628,9.5773,9.5939,9.5663,9.5663,128297.7559
2009-09-24 15:05:00,17.31,17.32,17.27,17.3,148221.12753147236,9.5718,9.5773,9.5497,9.5663,148221.1275
2009-09-24 15:10:00,17.31,17.36,17.27,17.36,154460.8648056924,9.5718,9.5994,9.5497,9.5994,154460.8648
2009-09-24 15:15:00,17.35,17.36,17.3,17.3,78817.73399014778,9.5939,9.5994,9.5663,9.5663,78817.734
2009-09-24 15:20:00,17.3,17.33,17.28,17.32,145265.4625068418,9.5663,9.5828,9.5552,9.5773,145265.4625
2009-09-24 15:25:00,17.32,17.37,17.3,17.34,216529.8303229338,9.5773,9.605,9.5663,9.5884,216529.8303
2009-09-24 15:30:00,17.35,17.39,17.31,17.34,195511.76792556103,9.5939,9.616,9.5718,9.5884,195511.7679
2009-09-24 15:35:00,17.35,17.35,17.3,17.3,160810.07115489876,9.5939,9.5939,9.5663,9.5663,160810.0712
2009-09-24 15:40:00,17.3,17.3,17.27,17.29,184893.2676518884,9.5663,9.5663,9.5497,9.5607,184893.2677
2009-09-24 15:45:00,17.29,17.33,17.28,17.3,269074.98631636566,9.5607,9.5828,9.5552,9.5663,269074.9863
2009-09-24 15:50:00,17.31,17.35,17.27,17.27,282539.68253968254,9.5718,9.5939,9.5497,9.5497,282539.6825
2009-09-24 15:55:00,17.28,17.79,17.27,17.28,496661.19321291737,9.5552,9.8372,9.5497,9.5552,496661.1932
2009-09-25 09:30:00,17.34,17.6,17.34,17.58,350738.9162561576,9.5884,9.7321,9.5884,9.7211,350738.9163
2009-09-25 09:35:00,17.58,17.67,17.53,17.62,448275.8620689655,9.7211,9.7709,9.6934,9.7432,448275.8621
2009-09-25 09:40:00,17.61,17.7,17.54,17.69,354570.33388067875,9.7377,9.7874,9.699,9.7819,354570.3339
2009-09-25 09:45:00,17.69,17.7,17.62,17.68,268308.70279146143,9.7819,9.7874,9.7432,9.7764,268308.7028
2009-09-25 09:50:00,17.68,17.81,17.64,17.78,432621.7843459223,9.7764,9.8483,9.7543,9.8317,432621.7843
2009-09-25 09:55:00,17.79,17.95,17.78,17.86,401423.0979748221,9.8372,9.9257,9.8317,9.8759,401423.098
2009-09-25 10:00:00,17.86,17.95,17.78,17.91,672140.1204159826,9.8759,9.9257,9.8317,9.9036,672140.1204
2009-09-25 10:05:00,17.91,18.06,17.9,18.05,316037.21948549536,9.9036,9.9865,9.898,9.981,316037.2195
2009-09-25 10:10:00,18.05,18.07,17.93,17.95,236234.26382047072,9.981,9.992,9.9146,9.9257,236234.2638
2009-09-25 10:15:00,17.94,18.01,17.93,18.0,233278.5987958402,9.9202,9.9589,9.9146,9.9533,233278.5988
2009-09-25 10:20:00,18.0,18.07,17.95,18.01,203065.13409961687,9.9533,9.992,9.9257,9.9589,203065.1341
2009-09-25 10:25:00,18.01,18.03,17.98,18.02,140777.23043240284,9.9589,9.9699,9.9423,9.9644,140777.2304
2009-09-25 10:30:00,18.03,18.07,18.01,18.02,236672.140120416,9.9699,9.992,9.9589,9.9644,236672.1401
2009-09-25 10:35:00,18.02,18.03,17.9,17.9,327422.00328407227,9.9644,9.9699,9.898,9.898,327422.0033
2009-09-25 10:40:00,17.9,17.99,17.86,17.99,277285.1669403394,9.898,9.9478,9.8759,9.9478,277285.1669
2009-09-25 10:45:00,17.98,18.03,17.97,18.01,230760.8100711549,9.9423,9.9699,9.9367,9.9589,230760.8101
2009-09-25 10:50:00,18.02,18.08,18.01,18.07,242692.9392446634,9.9644,9.9976,9.9589,9.992,242692.9392
2009-09-25 10:55:00,18.07,18.11,18.01,18.02,349425.2873563219,9.992,10.0142,9.9589,9.9644,349425.2874
2009-09-25 11:00:00,18.02,18.06,17.97,18.02,207006.02079912424,9.9644,9.9865,9.9367,9.9644,207006.0208
2009-09-25 11:05:00,18.01,18.05,17.92,17.93,211822.66009852217,9.9589,9.981,9.9091,9.9146,211822.6601
2009-09-25 11:10:00,17.93,17.93,17.83,17.88,420142.3097974822,9.9146,9.9146,9.8593,9.887,420142.3098
2009-09-25 11:15:00,17.87,17.88,17.79,17.79,271154.89874110563,9.8814,9.887,9.8372,9.8372,271154.8987
2009-09-25 11:20:00,17.79,17.81,17.77,17.79,329720.8538587849,9.8372,9.8483,9.8261,9.8372,329720.8539
2009-09-25 11:25:00,17.8,17.82,17.75,17.79,353256.70498084294,9.8427,9.8538,9.8151,9.8372,353256.705
2009-09-25 11:30:00,17.79,17.79,17.76,17.79,206568.14449917892,9.8372,9.8372,9.8206,9.8372,206568.1445
2009-09-25 11:35:00,17.79,17.84,17.76,17.84,158292.28243021347,9.8372,9.8649,9.8206,9.8649,158292.2824
2009-09-25 11:40:00,17.83,17.88,17.8,17.88,145484.40065681445,9.8593,9.887,9.8427,9.887,145484.4007
2009-09-25 11:45:00,17.87,17.88,17.81,17.84,151286.26163108923,9.8814,9.887,9.8483,9.8649,151286.2616
2009-09-25 11:50:00,17.85,17.89,17.83,17.85,82101.80623973727,9.8704,9.8925,9.8593,9.8704,82101.8062
2009-09-25 11:55:00,17.85,17.85,17.79,17.84,117022.4411603722,9.8704,9.8704,9.8372,9.8649,117022.4412
2009-09-25 12:00:00,17.84,17.86,17.81,17.83,267214.01204159827,9.8649,9.8759,9.8483,9.8593,267214.012
2009-09-25 12:05:00,17.82,17.86,17.82,17.86,54844.006568144505,9.8538,9.8759,9.8538,9.8759,54844.0066
2009-09-25 12:10:00,17.85,17.88,17.85,17.87,92063.49206349209,9.8704,9.887,9.8704,9.8814,92063.4921
2009-09-25 12:15:00,17.87,17.87,17.81,17.83,203503.01039956213,9.8814,9.8814,9.8483,9.8593,203503.0104
2009-09-25 12:20:00,17.82,17.83,17.73,17.75,160372.19485495347,9.8538,9.8593,9.804,9.8151,160372.1949
2009-09-25 12:25:00,17.74,17.77,17.72,17.77,227586.2068965517,9.8096,9.8261,9.7985,9.8261,227586.2069
2009-09-25 12:30:00,17.77,17.83,17.76,17.81,97208.53858784892,9.8261,9.8593,9.8206,9.8483,97208.5386
2009-09-25 12:35:00,17.81,17.83,17.79,17.81,135522.71483305967,9.8483,9.8593,9.8372,9.8483,135522.7148
2009-09-25 12:40:00,17.81,17.82,17.8,17.8,76081.00711548988,9.8483,9.8538,9.8427,9.8427,76081.0071
2009-09-25 12:45:00,17.81,17.81,17.79,17.79,57799.67159277504,9.8483,9.8483,9.8372,9.8372,57799.6716
2009-09-25 12:50:00,17.79,17.8,17.79,17.79,171428.57142857145,9.8372,9.8427,9.8372,9.8372,171428.5714
2009-09-25 12:55:00,17.79,17.82,17.79,17.8,174822.11275314723,9.8372,9.8538,9.8372,9.8427,174822.1128
2009-09-25 13:00:00,17.8,17.84,17.79,17.8,137383.68910782706,9.8427,9.8649,9.8372,9.8427,137383.6891
2009-09-25 13:05:00,17.81,17.82,17.8,17.81,111986.86371100164,9.8483,9.8538,9.8427,9.8483,111986.8637
2009-09-25 13:10:00,17.82,17.83,17.81,17.83,182813.3552271484,9.8538,9.8593,9.8483,9.8593,182813.3552
2009-09-25 13:15:00,17.82,17.84,17.81,17.83,68856.048166393,9.8538,9.8649,9.8483,9.8593,68856.0482
2009-09-25 13:20:00,17.83,17.83,17.78,17.78,123590.5856595512,9.8593,9.8593,9.8317,9.8317,123590.5857
2009-09-25 13:25:00,17.79,17.87,17.78,17.86,81335.52271483306,9.8372,9.8814,9.8317,9.8759,81335.5227
2009-09-25 13:30:00,17.87,17.9,17.86,17.89,81773.39901477833,9.8814,9.898,9.8759,9.8925,81773.399
2009-09-25 13:35:00,17.89,17.89,17.88,17.89,34263.82047071702,9.8925,9.8925,9.887,9.8925,34263.8205
2009-09-25 13:40:00,17.89,17.9,17.88,17.9,45648.60426929392,9.8925,9.898,9.887,9.898,45648.6043
2009-09-25 13:45:00,17.9,17.92,17.9,17.91,54406.13026819924,9.898,9.9091,9.898,9.9036,54406.1303
2009-09-25 13:50:00,17.91,17.92,17.91,17.91,73015.87301587302,9.9036,9.9091,9.9036,9.9036,73015.873
2009-09-25 13:55:00,17.91,18.0,17.91,18.0,214559.38697318008,9.9036,9.9533,9.9036,9.9533,214559.387
2009-09-25 14:00:00,18.0,18.05,17.98,18.04,279693.48659003834,9.9533,9.981,9.9423,9.9754,279693.4866
2009-09-25 14:05:00,18.04,18.1,18.04,18.08,171647.50957854406,9.9754,10.0086,9.9754,9.9976,171647.5096
2009-09-25 14:10:00,18.08,18.09,18.05,18.06,141543.51395730706,9.9976,10.0031,9.981,9.9865,141543.514
2009-09-25 14:15:00,18.07,18.07,17.99,18.0,102244.11603721949,9.992,9.992,9.9478,9.9533,102244.116
2009-09-25 14:20:00,18.01,18.01,17.97,17.98,158511.2205801861,9.9589,9.9589,9.9367,9.9423,158511.2206
2009-09-25 14:25:00,17.98,17.98,17.93,17.93,148221.12753147236,9.9423,9.9423,9.9146,9.9146,148221.1275
2009-09-25 14:30:00,17.93,17.93,17.89,17.89,91406.67761357415,9.9146,9.9146,9.8925,9.8925,91406.6776
2009-09-25 14:35:00,17.89,17.9,17.86,17.9,186754.24192665573,9.8925,9.898,9.8759,9.898,186754.2419
2009-09-25 14:40:00,17.9,17.94,17.89,17.94,86808.97646414889,9.898,9.9202,9.8925,9.9202,86808.9765
2009-09-25 14:45:00,17.94,17.95,17.9,17.9,192337.16475095783,9.9202,9.9257,9.898,9.898,192337.1648
2009-09-25 14:50:00,17.9,17.9,17.88,17.9,157525.99890530924,9.898,9.898,9.887,9.898,157525.9989
2009-09-25 14:55:00,17.9,17.94,17.89,17.92,232950.19157088123,9.898,9.9202,9.8925,9.9091,232950.1916
2009-09-25 15:00:00,17.92,17.93,17.89,17.9,209414.3404488232,9.9091,9.9146,9.8925,9.898,209414.3404
2009-09-25 15:05:00,17.9,17.9,17.9,17.9,56923.91899288452,9.898,9.898,9.898,9.898,56923.919
2009-09-25 15:10:00,17.9,17.9,17.89,17.89,72796.93486590039,9.898,9.898,9.8925,9.8925,72796.9349
2009-09-25 15:15:00,17.89,17.9,17.88,17.9,72468.52764094144,9.8925,9.898,9.887,9.898,72468.5276
2009-09-25 15:20:00,17.9,17.9,17.87,17.88,73344.28024083197,9.898,9.898,9.8814,9.887,73344.2802
2009-09-25 15:25:00,17.88,17.89,17.87,17.89,59989.05309250137,9.887,9.8925,9.8814,9.8925,59989.0531
2009-09-25 15:30:00,17.89,17.89,17.87,17.89,114723.59058565956,9.8925,9.8925,9.8814,9.8925,114723.5906
2009-09-25 15:35:00,17.88,17.89,17.84,17.86,330487.1373836891,9.887,9.8925,9.8649,9.8759,330487.1374
2009-09-25 15:40:00,17.86,17.87,17.8,17.82,307170.22441160376,9.8759,9.8814,9.8427,9.8538,307170.2244
2009-09-25 15:45:00,17.81,17.85,17.79,17.83,293924.46633825946,9.8483,9.8704,9.8372,9.8593,293924.4663
2009-09-25 15:50:00,17.84,17.85,17.8,17.82,336836.34373289545,9.8649,9.8704,9.8427,9.8538,336836.3437
2009-09-25 15:55:00,17.82,17.84,17.78,17.79,841926.6557197592,9.8538,9.8649,9.8317,9.8372,841926.6557
2009-09-28 09:30:00,17.91,17.95,17.78,17.79,180405.03557744937,9.9036,9.9257,9.8317,9.8372,180405.0356
2009-09-28 09:35:00,17.79,17.82,17.71,17.75,173180.0766283525,9.8372,9.8538,9.793,9.8151,173180.0766
2009-09-28 09:40:00,17.75,17.92,17.72,17.91,104871.37383689109,9.8151,9.9091,9.7985,9.9036,104871.3738
2009-09-28 09:45:00,17.91,17.98,17.9,17.92,116256.157635468,9.9036,9.9423,9.898,9.9091,116256.1576
2009-09-28 09:50:00,17.92,17.95,17.9,17.93,82430.21346469622,9.9091,9.9257,9.898,9.9146,82430.2135
2009-09-28 09:55:00,17.94,17.95,17.89,17.9,106075.53366174056,9.9202,9.9257,9.8925,9.898,106075.5337
2009-09-28 10:00:00,17.9,18.01,17.9,17.96,236234.26382047072,9.898,9.9589,9.898,9.9312,236234.2638
2009-09-28 10:05:00,17.95,18.03,17.95,18.0,118007.66283524904,9.9257,9.9699,9.9257,9.9533,118007.6628
2009-09-28 10:10:00,18.0,18.0,17.92,17.92,45758.073344280245,9.9533,9.9533,9.9091,9.9091,45758.0733
2009-09-28 10:15:00,17.93,17.96,17.93,17.94,74329.50191570881,9.9146,9.9312,9.9146,9.9202,74329.5019
2009-09-28 10:20:00,17.94,17.97,17.91,17.93,126108.37438423646,9.9202,9.9367,9.9036,9.9146,126108.3744
2009-09-28 10:25:00,17.93,17.93,17.88,17.9,57361.795292829775,9.9146,9.9146,9.887,9.898,57361.7953
2009-09-28 10:30:00,17.9,17.93,17.9,17.9,136179.52928297757,9.898,9.9146,9.898,9.898,136179.5293
2009-09-28 10:35:00,17.9,18.01,17.9,17.97,197044.33497536948,9.898,9.9589,9.898,9.9367,197044.335
2009-09-28 10:40:00,17.97,18.02,17.97,18.02,192446.63382594413,9.9367,9.9644,9.9367,9.9644,192446.6338
2009-09-28 10:45:00,18.01,18.02,17.99,18.0,54625.06841817187,9.9589,9.9644,9.9478,9.9533,54625.0684
2009-09-28 10:50:00,17.99,18.01,17.97,17.97,116803.50301039957,9.9478,9.9589,9.9367,9.9367,116803.503
2009-09-28 10:55:00,17.97,18.06,17.97,18.05,160372.19485495347,9.9367,9.9865,9.9367,9.981,160372.1949
2009-09-28 11:00:00,18.04,18.07,18.01,18.04,107060.7553366174,9.9754,9.992,9.9589,9.9754,107060.7553
2009-09-28 11:05:00,18.04,18.1,18.04,18.1,94909.6880131363,9.9754,10.0086,9.9754,10.0086,94909.688
2009-09-28 11:10:00,18.1,18.14,18.09,18.1,126436.7816091954,10.0086,10.0307,10.0031,10.0086,126436.7816
2009-09-28 11:15:00,18.09,18.1,18.09,18.1,65571.97591680351,10.0031,10.0086,10.0031,10.0086,65571.9759
2009-09-28 11:20:00,18.09,18.17,18.09,18.17,90749.86316365626,10.0031,10.0473,10.0031,10.0473,90749.8632
2009-09-28 11:25:00,18.17,18.21,18.15,18.19,172413.7931034483,10.0473,10.0695,10.0363,10.0584,172413.7931
2009-09-28 11:30:00,18.2,18.22,18.16,18.18,77066.22879036673,10.0639,10.075,10.0418,10.0529,77066.2288
2009-09-28 11:35:00,18.19,18.19,18.16,18.18,56157.6354679803,10.0584,10.0584,10.0418,10.0529,56157.6355
2009-09-28 11:40:00,18.18,18.2,18.16,18.18,68089.76464148879,10.0529,10.0639,10.0418,10.0529,68089.7646
2009-09-28 11:45:00,18.17,18.18,18.13,18.13,50574.71264367816,10.0473,10.0529,10.0252,10.0252,50574.7126
2009-09-28 11:50:00,18.14,18.22,18.14,18.22,63273.12534209086,10.0307,10.075,10.0307,10.075,63273.1253
2009-09-28 11:55:00,18.22,18.22,18.18,18.19,93486.5900383142,10.075,10.075,10.0529,10.0584,93486.59
2009-09-28 12:00:00,18.19,18.22,18.17,18.17,55062.944718117134,10.0584,10.075,10.0473,10.0473,55062.9447
2009-09-28 12:05:00,18.17,18.27,18.17,18.22,163327.85987958402,10.0473,10.1026,10.0473,10.075,163327.8599
2009-09-28 12:10:00,18.22,18.27,18.22,18.26,97427.47673782158,10.075,10.1026,10.075,10.0971,97427.4767
2009-09-28 12:15:00,18.27,18.29,18.26,18.28,175041.05090311987,10.1026,10.1137,10.0971,10.1082,175041.0509
2009-09-28 12:20:00,18.28,18.29,18.28,18.28,42911.877394636016,10.1082,10.1137,10.1082,10.1082,42911.8774
2009-09-28 12:25:00,18.28,18.29,18.28,18.28,14668.856048166394,10.1082,10.1137,10.1082,10.1082,14668.856
2009-09-28 12:30:00,18.28,18.29,18.27,18.27,49151.61466885605,10.1082,10.1137,10.1026,10.1026,49151.6147
2009-09-28 12:35:00,18.27,18.28,18.25,18.26,90968.80131362892,10.1026,10.1082,10.0916,10.0971,90968.8013
2009-09-28 12:40:00,18.26,18.27,18.23,18.26,120853.85878489328,10.0971,10.1026,10.0805,10.0971,120853.8588
2009-09-28 12:45:00,18.25,18.26,18.2,18.22,124466.33825944172,10.0916,10.0971,10.0639,10.075,124466.3383
2009-09-28 12:50:00,18.22,18.22,18.16,18.16,122714.83305966064,10.075,10.075,10.0418,10.0418,122714.8331
2009-09-28 12:55:00,18.17,18.19,18.09,18.09,92391.89928845102,10.0473,10.0584,10.0031,10.0031,92391.8993
2009-09-28 13:00:00,18.1,18.11,18.05,18.06,100164.20361247948,10.0086,10.0142,9.981,9.9865,100164.2036
2009-09-28 13:05:00,18.05,18.06,18.03,18.06,99945.26546250684,9.981,9.9865,9.9699,9.9865,99945.2655
2009-09-28 13:10:00,18.06,18.09,18.05,18.08,98084.29118773948,9.9865,10.0031,9.981,9.9976,98084.2912
2009-09-28 13:15:00,18.08,18.1,18.08,18.1,64805.69239189929,9.9976,10.0086,9.9976,10.0086,64805.6924
2009-09-28 13:20:00,18.1,18.1,18.08,18.09,83196.49698960045,10.0086,10.0086,9.9976,10.0031,83196.497
2009-09-28 13:25:00,18.09,18.11,18.08,18.11,72140.12041598248,10.0031,10.0142,9.9976,10.0142,72140.1204
2009-09-28 13:30:00,18.11,18.13,18.11,18.13,33716.47509578544,10.0142,10.0252,10.0142,10.0252,33716.4751
2009-09-28 13:35:00,18.12,18.14,18.1,18.14,127969.34865900384,10.0197,10.0307,10.0086,10.0307,127969.3487
2009-09-28 13:40:00,18.14,18.22,18.14,18.22,157416.52983032295,10.0307,10.075,10.0307,10.075,157416.5298
2009-09-28 13:45:00,18.22,18.23,18.18,18.19,96661.19321291737,10.075,10.0805,10.0529,10.0584,96661.1932
2009-09-28 13:50:00,18.18,18.22,18.17,18.17,61740.55829228243,10.0529,10.075,10.0473,10.0473,61740.5583
2009-09-28 13:55:00,18.17,18.19,18.15,18.19,40831.964969896006,10.0473,10.0584,10.0363,10.0584,40831.965
2009-09-28 14:00:00,18.19,18.19,18.13,18.13,74001.09469074987,10.0584,10.0584,10.0252,10.0252,74001.0947
2009-09-28 14:05:00,18.13,18.13,18.08,18.08,71592.7750410509,10.0252,10.0252,9.9976,9.9976,71592.775
2009-09-28 14:10:00,18.08,18.1,18.06,18.08,68856.048166393,9.9976,10.0086,9.9865,9.9976,68856.0482
2009-09-28 14:15:00,18.08,18.14,18.07,18.13,114285.71428571428,9.9976,10.0307,9.992,10.0252,114285.7143
2009-09-28 14:20:00,18.13,18.15,18.11,18.13,139463.60153256706,10.0252,10.0363,10.0142,10.0252,139463.6015
2009-09-28 14:25:00,18.12,18.14,18.1,18.11,81335.52271483306,10.0197,10.0307,10.0086,10.0142,81335.5227
2009-09-28 14:30:00,18.11,18.11,18.07,18.11,93267.65188834154,10.0142,10.0142,9.992,10.0142,93267.6519
2009-09-28 14:35:00,18.1,18.1,18.06,18.08,74548.44006568145,10.0086,10.0086,9.9865,9.9976,74548.4401
2009-09-28 14:40:00,18.07,18.11,18.06,18.08,79255.61029009306,9.992,10.0142,9.9865,9.9976,79255.6103
2009-09-28 14:45:00,18.07,18.08,18.05,18.06,30322.933771209635,9.992,9.9976,9.981,9.9865,30322.9338
2009-09-28 14:50:00,18.06,18.11,18.05,18.09,72468.52764094144,9.9865,10.0142,9.981,10.0031,72468.5276
2009-09-28 14:55:00,18.08,18.1,18.04,18.07,91735.08483853312,9.9976,10.0086,9.9754,9.992,91735.0848
2009-09-28 15:00:00,18.07,18.07,18.04,18.05,58128.07881773399,9.992,9.992,9.9754,9.981,58128.0788
2009-09-28 15:05:00,18.05,18.07,18.04,18.07,107717.56978653531,9.981,9.992,9.9754,9.992,107717.5698
2009-09-28 15:10:00,18.07,18.09,18.04,18.05,76956.75971538041,9.992,10.0031,9.9754,9.981,76956.7597
2009-09-28 15:15:00,18.04,18.06,18.02,18.06,93048.71373836893,9.9754,9.9865,9.9644,9.9865,93048.7137
2009-09-28 15:20:00,18.05,18.08,18.04,18.04,112972.0853858785,9.981,9.9976,9.9754,9.9754,112972.0854
2009-09-28 15:25:00,18.04,18.07,18.04,18.07,89655.1724137931,9.9754,9.992,9.9754,9.992,89655.1724
2009-09-28 15:30:00,18.06,18.07,18.04,18.05,141215.10673234813,9.9865,9.992,9.9754,9.981,141215.1067
2009-09-28 15:35:00,18.05,18.06,18.01,18.01,170224.41160372196,9.981,9.9865,9.9589,9.9589,170224.4116
2009-09-28 15:40:00,18.01,18.01,17.97,17.98,281007.1154898741,9.9589,9.9589,9.9367,9.9423,281007.1155
2009-09-28 15:45:00,17.98,17.99,17.9,17.91,477613.5741652983,9.9423,9.9478,9.898,9.9036,477613.5742
2009-09-28 15:50:00,17.91,17.96,17.9,17.96,448932.6765188834,9.9036,9.9312,9.898,9.9312,448932.6765
2009-09-28 15:55:00,17.96,17.99,17.93,17.98,630760.810071155,9.9312,9.9478,9.9146,9.9423,630760.8101
2009-09-29 09:30:00,17.91,18.02,17.9,17.97,143513.95730706077,9.9036,9.9644,9.898,9.9367,143513.9573
2009-09-29 09:35:00,17.97,18.08,17.95,18.03,166611.9321291735,9.9367,9.9976,9.9257,9.9699,166611.9321
2009-09-29 09:40:00,18.04,18.09,18.0,18.05,133552.27148330596,9.9754,10.0031,9.9533,9.981,133552.2715
2009-09-29 09:45:00,18.04,18.05,17.92,17.94,162233.16912972086,9.9754,9.981,9.9091,9.9202,162233.1691
2009-09-29 09:50:00,17.94,18.02,17.91,17.96,170224.41160372196,9.9202,9.9644,9.9036,9.9312,170224.4116
2009-09-29 09:55:00,17.96,18.07,17.96,18.02,158730.15873015873,9.9312,9.992,9.9312,9.9644,158730.1587
2009-09-29 10:00:00,18.02,18.02,17.88,17.93,392775.0410509032,9.9644,9.9644,9.887,9.9146,392775.0411
2009-09-29 10:05:00,17.93,18.01,17.9,17.99,188505.7471264368,9.9146,9.9589,9.898,9.9478,188505.7471
2009-09-29 10:10:00,17.99,18.01,17.94,17.97,230103.995621237,9.9478,9.9589,9.9202,9.9367,230103.9956
2009-09-29 10:15:00,17.97,17.98,17.92,17.96,139244.66338259442,9.9367,9.9423,9.9091,9.9312,139244.6634
2009-09-29 10:20:00,17.96,18.01,17.94,17.97,161029.00930487138,9.9312,9.9589,9.9202,9.9367,161029.0093
2009-09-29 10:25:00,17.97,18.02,17.96,18.01,179748.2211275315,9.9367,9.9644,9.9312,9.9589,179748.2211
2009-09-29 10:30:00,18.01,18.04,17.99,18.0,145922.2769567597,9.9589,9.9754,9.9478,9.9533,145922.277
2009-09-29 10:35:00,18.0,18.08,17.98,18.07,222441.1603721949,9.9533,9.9976,9.9423,9.992,222441.1604
2009-09-29 10:40:00,18.08,18.11,18.04,18.04,165736.179529283,9.9976,10.0142,9.9754,9.9754,165736.1795
2009-09-29 10:45:00,18.05,18.12,18.03,18.03,147345.37493158184,9.981,10.0197,9.9699,9.9699,147345.3749
2009-09-29 10:50:00,18.04,18.04,18.0,18.01,163437.32895457034,9.9754,9.9754,9.9533,9.9589,163437.329
2009-09-29 10:55:00,18.0,18.01,17.92,17.95,130268.19923371648,9.9533,9.9589,9.9091,9.9257,130268.1992
2009-09-29 11:00:00,17.94,17.94,17.85,17.85,251450.4652435687,9.9202,9.9202,9.8704,9.8704,251450.4652
2009-09-29 11:05:00,17.85,17.86,17.8,17.81,242911.877394636,9.8704,9.8759,9.8427,9.8483,242911.8774
2009-09-29 11:10:00,17.8,17.81,17.74,17.74,153147.2359058566,9.8427,9.8483,9.8096,9.8096,153147.2359
2009-09-29 11:15:00,17.74,17.81,17.74,17.81,191899.2884510126,9.8096,9.8483,9.8096,9.8483,191899.2885
2009-09-29 11:20:00,17.81,17.81,17.79,17.8,32621.78434592228,9.8483,9.8483,9.8372,9.8427,32621.7843
2009-09-29 11:25:00,17.81,17.86,17.81,17.85,84181.71866447729,9.8483,9.8759,9.8483,9.8704,84181.7187
2009-09-29 11:30:00,17.84,17.86,17.81,17.82,99616.8582375479,9.8649,9.8759,9.8483,9.8538,99616.8582
2009-09-29 11:35:00,17.82,17.84,17.77,17.78,66228.7903667214,9.8538,9.8649,9.8261,9.8317,66228.7904
2009-09-29 11:40:00,17.79,17.79,17.75,17.77,73453.74931581829,9.8372,9.8372,9.8151,9.8261,73453.7493
2009-09-29 11:45:00,17.78,17.79,17.71,17.74,102244.11603721949,9.8317,9.8372,9.793,9.8096,102244.116
2009-09-29 11:50:00,17.73,17.78,17.71,17.77,73015.87301587302,9.804,9.8317,9.793,9.8261,73015.873
2009-09-29 11:55:00,17.77,17.78,17.73,17.75,37328.95457033388,9.8261,9.8317,9.804,9.8151,37328.9546
2009-09-29 12:00:00,17.75,17.75,17.73,17.75,59989.05309250137,9.8151,9.8151,9.804,9.8151,59989.0531
2009-09-29 12:05:00,17.75,17.77,17.74,17.77,68637.11001642037,9.8151,9.8261,9.8096,9.8261,68637.11
2009-09-29 12:10:00,17.76,17.81,17.74,17.8,150301.03995621236,9.8206,9.8483,9.8096,9.8427,150301.04
2009-09-29 12:15:00,17.81,17.81,17.77,17.78,75095.78544061304,9.8483,9.8483,9.8261,9.8317,75095.7854
2009-09-29 12:20:00,17.78,17.78,17.71,17.72,98850.57471264368,9.8317,9.8317,9.793,9.7985,98850.5747
2009-09-29 12:25:00,17.72,17.78,17.71,17.75,70826.49151614669,9.7985,9.8317,9.793,9.8151,70826.4915
2009-09-29 12:30:00,17.75,17.81,17.75,17.79,72796.93486590039,9.8151,9.8483,9.8151,9.8372,72796.9349
2009-09-29 12:35:00,17.8,17.81,17.8,17.81,60098.52216748769,9.8427,9.8483,9.8427,9.8483,60098.5222
2009-09-29 12:40:00,17.81,17.81,17.8,17.81,60098.52216748769,9.8483,9.8483,9.8427,9.8483,60098.5222
2009-09-29 12:45:00,17.81,17.82,17.8,17.81,100492.61083743843,9.8483,9.8538,9.8427,9.8483,100492.6108
2009-09-29 12:50:00,17.81,17.86,17.81,17.84,90311.986863711,9.8483,9.8759,9.8483,9.8649,90311.9869
2009-09-29 12:55:00,17.84,17.88,17.84,17.88,85276.40941434045,9.8649,9.887,9.8649,9.887,85276.4094
2009-09-29 13:00:00,17.87,17.9,17.87,17.89,59332.23864258347,9.8814,9.898,9.8814,9.8925,59332.2386
2009-09-29 13:05:00,17.89,17.92,17.89,17.92,124137.93103448275,9.8925,9.9091,9.8925,9.9091,124137.931
2009-09-29 13:10:00,17.92,17.95,17.91,17.93,106513.40996168584,9.9091,9.9257,9.9036,9.9146,106513.41
2009-09-29 13:15:00,17.94,17.95,17.89,17.9,155883.9627805145,9.9202,9.9257,9.8925,9.898,155883.9628
2009-09-29 13:20:00,17.9,17.9,17.89,17.9,55829.22824302135,9.898,9.898,9.8925,9.898,55829.2282
2009-09-29 13:25:00,17.9,17.9,17.89,17.9,87794.19813902573,9.898,9.898,9.8925,9.898,87794.1981
2009-09-29 13:30:00,17.9,17.9,17.85,17.85,79693.48659003832,9.898,9.898,9.8704,9.8704,79693.4866
2009-09-29 13:35:00,17.86,17.9,17.83,17.86,149753.69458128078,9.8759,9.898,9.8593,9.8759,149753.6946
2009-09-29 13:40:00,17.86,17.9,17.85,17.89,29666.11932129173,9.8759,9.898,9.8704,9.8925,29666.1193
2009-09-29 13:45:00,17.88,17.9,17.87,17.88,58347.01696770662,9.887,9.898,9.8814,9.887,58347.017
2009-09-29 13:50:00,17.87,17.89,17.87,17.88,48713.73836891079,9.8814,9.8925,9.8814,9.887,48713.7384
2009-09-29 13:55:00,17.88,17.91,17.88,17.9,81554.46086480569,9.887,9.9036,9.887,9.898,81554.4609
2009-09-29 14:00:00,17.91,17.91,17.86,17.86,96223.31691297208,9.9036,9.9036,9.8759,9.8759,96223.3169
2009-09-29 14:05:00,17.86,17.87,17.83,17.83,61412.15106732348,9.8759,9.8814,9.8593,9.8593,61412.1511
2009-09-29 14:10:00,17.83,17.86,17.82,17.85,118664.47728516694,9.8593,9.8759,9.8538,9.8704,118664.4773
2009-09-29 14:15:00,17.86,17.87,17.83,17.85,180295.56650246307,9.8759,9.8814,9.8593,9.8704,180295.5665
2009-09-29 14:20:00,17.86,17.87,17.85,17.87,126546.25068418172,9.8759,9.8814,9.8704,9.8814,126546.2507
2009-09-29 14:25:00,17.87,17.87,17.84,17.85,47181.17131910235,9.8814,9.8814,9.8649,9.8704,47181.1713
2009-09-29 14:30:00,17.84,17.85,17.78,17.78,64258.34701696771,9.8649,9.8704,9.8317,9.8317,64258.347
2009-09-29 14:35:00,17.78,17.79,17.78,17.79,56923.91899288452,9.8317,9.8372,9.8317,9.8372,56923.919
2009-09-29 14:40:00,17.78,17.79,17.78,17.78,35139.57307060756,9.8317,9.8372,9.8317,9.8317,35139.5731
2009-09-29 14:45:00,17.78,17.8,17.78,17.79,65134.09961685824,9.8317,9.8427,9.8317,9.8372,65134.0996
2009-09-29 14:50:00,17.79,17.82,17.79,17.8,74657.90914066776,9.8372,9.8538,9.8372,9.8427,74657.9091
2009-09-29 14:55:00,17.8,17.81,17.79,17.79,79365.07936507936,9.8427,9.8483,9.8372,9.8372,79365.0794
2009-09-29 15:00:00,17.8,17.82,17.79,17.81,85057.47126436782,9.8427,9.8538,9.8372,9.8483,85057.4713
2009-09-29 15:05:00,17.81,17.84,17.81,17.82,79036.67214012041,9.8483,9.8649,9.8483,9.8538,79036.6721
2009-09-29 15:10:00,17.83,17.83,17.8,17.81,146907.49863163658,9.8593,9.8593,9.8427,9.8483,146907.4986
2009-09-29 15:15:00,17.81,17.82,17.8,17.81,139135.1943076081,9.8483,9.8538,9.8427,9.8483,139135.1943
2009-09-29 15:20:00,17.8,17.83,17.8,17.81,153913.51943076082,9.8427,9.8593,9.8427,9.8483,153913.5194
2009-09-29 15:25:00,17.82,17.83,17.77,17.78,167706.62287903667,9.8538,9.8593,9.8261,9.8317,167706.6229
2009-09-29 15:30:00,17.78,17.82,17.77,17.8,177339.90147783252,9.8317,9.8538,9.8261,9.8427,177339.9015
2009-09-29 15:35:00,17.81,17.82,17.8,17.8,156650.24630541872,9.8483,9.8538,9.8427,9.8427,156650.2463
2009-09-29 15:40:00,17.8,17.81,17.79,17.79,158620.6896551724,9.8427,9.8483,9.8372,9.8372,158620.6897
2009-09-29 15:45:00,17.79,17.8,17.77,17.78,276081.00711548986,9.8372,9.8427,9.8261,9.8317,276081.0071
2009-09-29 15:50:00,17.79,17.79,17.75,17.75,303776.6830870279,9.8372,9.8372,9.8151,9.8151,303776.6831
2009-09-29 15:55:00,17.76,17.79,17.75,17.78,765407.7723043241,9.8206,9.8372,9.8151,9.8317,765407.7723
2009-09-30 09:30:00,17.93,17.93,17.79,17.81,207006.02079912424,9.9146,9.9146,9.8372,9.8483,207006.0208
2009-09-30 09:35:00,17.81,17.86,17.77,17.79,187082.64915161463,9.8483,9.8759,9.8261,9.8372,187082.6492
2009-09-30 09:40:00,17.79,17.8,17.6,17.6,224958.94909688013,9.8372,9.8427,9.7321,9.7321,224958.9491
2009-09-30 09:45:00,17.6,17.65,17.53,17.54,255829.2282430213,9.7321,9.7598,9.6934,9.699,255829.2282
2009-09-30 09:50:00,17.54,17.62,17.49,17.62,253311.4395183361,9.699,9.7432,9.6713,9.7432,253311.4395
2009-09-30 09:55:00,17.61,17.62,17.49,17.58,353913.5194307608,9.7377,9.7432,9.6713,9.7211,353913.5194
2009-09-30 10:00:00,17.56,17.58,17.45,17.47,360153.25670498086,9.71,9.7211,9.6492,9.6603,360153.2567
2009-09-30 10:05:00,17.47,17.48,17.27,17.28,565626.7104542967,9.6603,9.6658,9.5497,9.5552,565626.7105
2009-09-30 10:10:00,17.29,17.4,17.27,17.39,205911.3300492611,9.5607,9.6216,9.5497,9.616,205911.33
2009-09-30 10:15:00,17.38,17.41,17.32,17.37,264367.816091954,9.6105,9.6271,9.5773,9.605,264367.8161
2009-09-30 10:20:00,17.37,17.43,17.36,17.41,213464.6962233169,9.605,9.6381,9.5994,9.6271,213464.6962
2009-09-30 10:25:00,17.41,17.44,17.36,17.43,157744.9370552819,9.6271,9.6437,9.5994,9.6381,157744.9371
2009-09-30 10:30:00,17.44,17.58,17.39,17.56,424083.1964969896,9.6437,9.7211,9.616,9.71,424083.1965
2009-09-30 10:35:00,17.55,17.63,17.55,17.62,409633.2785987959,9.7045,9.7487,9.7045,9.7432,409633.2786
2009-09-30 10:40:00,17.62,17.63,17.53,17.58,222988.50574712644,9.7432,9.7487,9.6934,9.7211,222988.5057
2009-09-30 10:45:00,17.59,17.69,17.58,17.69,222003.2840722496,9.7266,9.7819,9.7211,9.7819,222003.2841
2009-09-30 10:50:00,17.68,17.77,17.68,17.73,310673.23481116584,9.7764,9.8261,9.7764,9.804,310673.2348
2009-09-30 10:55:00,17.73,17.76,17.67,17.69,351943.07608100714,9.804,9.8206,9.7709,9.7819,351943.0761
2009-09-30 11:00:00,17.69,17.81,17.66,17.81,332129.17350848386,9.7819,9.8483,9.7653,9.8483,332129.1735
2009-09-30 11:05:00,17.8,17.92,17.8,17.86,360043.78762999456,9.8427,9.9091,9.8427,9.8759,360043.7876
2009-09-30 11:10:00,17.87,17.94,17.84,17.88,206568.14449917892,9.8814,9.9202,9.8649,9.887,206568.1445
2009-09-30 11:15:00,17.88,17.99,17.88,17.97,207115.4898741106,9.887,9.9478,9.887,9.9367,207115.4899
2009-09-30 11:20:00,17.98,18.01,17.92,17.92,216310.89217296115,9.9423,9.9589,9.9091,9.9091,216310.8922
2009-09-30 11:25:00,17.92,17.99,17.87,17.87,152380.9523809524,9.9091,9.9478,9.8814,9.8814,152380.9524
2009-09-30 11:30:00,17.87,17.94,17.81,17.91,463929.9397920088,9.8814,9.9202,9.8483,9.9036,463929.9398
2009-09-30 11:35:00,17.91,17.94,17.87,17.88,121839.08045977012,9.9036,9.9202,9.8814,9.887,121839.0805
2009-09-30 11:40:00,17.87,17.88,17.83,17.88,93596.0591133005,9.8814,9.887,9.8593,9.887,93596.0591
2009-09-30 11:45:00,17.88,17.91,17.87,17.88,56376.57361795293,9.887,9.9036,9.8814,9.887,56376.5736
2009-09-30 11:50:00,17.88,17.89,17.84,17.86,47947.45484400657,9.887,9.8925,9.8649,9.8759,47947.4548
2009-09-30 11:55:00,17.86,17.95,17.85,17.91,93814.99726327312,9.8759,9.9257,9.8704,9.9036,93814.9973
2009-09-30 12:00:00,17.91,17.94,17.86,17.94,99507.38916256158,9.9036,9.9202,9.8759,9.9202,99507.3892
2009-09-30 12:05:00,17.94,17.94,17.9,17.94,96004.37876299946,9.9202,9.9202,9.898,9.9202,96004.3788
2009-09-30 12:10:00,17.94,17.97,17.93,17.95,70060.20799124248,9.9202,9.9367,9.9146,9.9257,70060.208
2009-09-30 12:15:00,17.94,18.01,17.94,17.99,143185.5500821018,9.9202,9.9589,9.9202,9.9478,143185.5501
2009-09-30 12:20:00,17.99,18.0,17.94,17.94,88232.07443897099,9.9478,9.9533,9.9202,9.9202,88232.0744
2009-09-30 12:25:00,17.95,18.01,17.94,17.98,76518.88341543515,9.9257,9.9589,9.9202,9.9423,76518.8834
2009-09-30 12:30:00,17.99,18.03,17.96,17.97,160043.7876299945,9.9478,9.9699,9.9312,9.9367,160043.7876
2009-09-30 12:35:00,17.96,17.97,17.93,17.93,45101.25889436234,9.9312,9.9367,9.9146,9.9146,45101.2589
2009-09-30 12:40:00,17.93,17.95,17.9,17.9,95128.62616310891,9.9146,9.9257,9.898,9.898,95128.6262
2009-09-30 12:45:00,17.9,17.98,17.9,17.93,88341.54351395731,9.898,9.9423,9.898,9.9146,88341.5435
2009-09-30 12:50:00,17.93,17.99,17.92,17.95,103776.68308702792,9.9146,9.9478,9.9091,9.9257,103776.6831
2009-09-30 12:55:00,17.96,18.01,17.96,18.01,96989.6004378763,9.9312,9.9589,9.9312,9.9589,96989.6004
2009-09-30 13:00:00,18.01,18.06,18.01,18.04,130487.13738368911,9.9589,9.9865,9.9589,9.9754,130487.1374
2009-09-30 13:05:00,18.04,18.08,18.0,18.02,149972.63273125343,9.9754,9.9976,9.9533,9.9644,149972.6327
2009-09-30 13:10:00,18.01,18.01,17.95,17.97,78489.32676518883,9.9589,9.9589,9.9257,9.9367,78489.3268
2009-09-30 13:15:00,17.97,17.98,17.94,17.95,37219.485495347566,9.9367,9.9423,9.9202,9.9257,37219.4855
2009-09-30 13:20:00,17.94,17.99,17.94,17.97,84729.06403940887,9.9202,9.9478,9.9202,9.9367,84729.064
2009-09-30 13:25:00,17.97,18.0,17.97,17.98,62616.310892172965,9.9367,9.9533,9.9367,9.9423,62616.3109
2009-09-30 13:30:00,17.97,17.97,17.93,17.96,98303.2293377121,9.9367,9.9367,9.9146,9.9312,98303.2293
2009-09-30 13:35:00,17.96,18.02,17.96,17.99,82211.27531472359,9.9312,9.9644,9.9312,9.9478,82211.2753
2009-09-30 13:40:00,17.98,18.01,17.95,18.01,135084.8385331144,9.9423,9.9589,9.9257,9.9589,135084.8385
2009-09-30 13:45:00,18.01,18.01,17.98,17.99,64477.28516694034,9.9589,9.9589,9.9423,9.9478,64477.2852
2009-09-30 13:50:00,18.0,18.01,17.99,18.0,76956.75971538041,9.9533,9.9589,9.9478,9.9533,76956.7597
2009-09-30 13:55:00,18.0,18.0,17.95,17.95,65681.44499178982,9.9533,9.9533,9.9257,9.9257,65681.445
2009-09-30 14:00:00,17.96,17.96,17.9,17.93,153804.0503557745,9.9312,9.9312,9.898,9.9146,153804.0504
2009-09-30 14:05:00,17.94,17.94,17.88,17.88,132457.5807334428,9.9202,9.9202,9.887,9.887,132457.5807
2009-09-30 14:10:00,17.88,17.92,17.88,17.9,181171.3191023536,9.887,9.9091,9.887,9.898,181171.3191
2009-09-30 14:15:00,17.91,17.97,17.9,17.95,121072.79693486592,9.9036,9.9367,9.898,9.9257,121072.7969
2009-09-30 14:20:00,17.94,17.96,17.9,17.9,65790.91406677614,9.9202,9.9312,9.898,9.898,65790.9141
2009-09-30 14:25:00,17.9,17.96,17.89,17.94,147016.96770662288,9.898,9.9312,9.8925,9.9202,147016.9677
2009-09-30 14:30:00,17.95,17.95,17.9,17.94,114504.65243568692,9.9257,9.9257,9.898,9.9202,114504.6524
2009-09-30 14:35:00,17.94,17.96,17.92,17.92,100054.73453749316,9.9202,9.9312,9.9091,9.9091,100054.7345
2009-09-30 14:40:00,17.92,17.98,17.91,17.96,147564.31308155446,9.9091,9.9423,9.9036,9.9312,147564.3131
2009-09-30 14:45:00,17.97,17.98,17.91,17.92,64805.69239189929,9.9367,9.9423,9.9036,9.9091,64805.6924
2009-09-30 14:50:00,17.93,17.94,17.87,17.89,81116.58456486043,9.9146,9.9202,9.8814,9.8925,81116.5846
2009-09-30 14:55:00,17.89,17.9,17.83,17.85,110892.17296113848,9.8925,9.898,9.8593,9.8704,110892.173
2009-09-30 15:00:00,17.85,17.85,17.76,17.79,218500.27367268747,9.8704,9.8704,9.8206,9.8372,218500.2737
2009-09-30 15:05:00,17.8,17.81,17.75,17.78,159386.97318007663,9.8427,9.8483,9.8151,9.8317,159386.9732
2009-09-30 15:10:00,17.79,17.8,17.72,17.74,152599.890530925,9.8372,9.8427,9.7985,9.8096,152599.8905
2009-09-30 15:15:00,17.74,17.81,17.72,17.79,166830.87027914615,9.8096,9.8483,9.7985,9.8372,166830.8703
2009-09-30 15:20:00,17.79,17.81,17.77,17.77,115051.9978106185,9.8372,9.8483,9.8261,9.8261,115051.9978
2009-09-30 15:25:00,17.77,17.81,17.73,17.75,137712.096332786,9.8261,9.8483,9.804,9.8151,137712.0963
2009-09-30 15:30:00,17.76,17.83,17.73,17.79,178325.12315270936,9.8206,9.8593,9.804,9.8372,178325.1232
2009-09-30 15:35:00,17.79,17.8,17.73,17.75,170114.94252873564,9.8372,9.8427,9.804,9.8151,170114.9425
2009-09-30 15:40:00,17.76,17.79,17.71,17.75,341215.1067323481,9.8206,9.8372,9.793,9.8151,341215.1067
2009-09-30 15:45:00,17.74,17.77,17.69,17.76,337821.5654077723,9.8096,9.8261,9.7819,9.8206,337821.5654
2009-09-30 15:50:00,17.75,17.79,17.72,17.72,438204.70717022446,9.8151,9.8372,9.7985,9.7985,438204.7072
2009-09-30 15:55:00,17.72,17.74,17.69,17.7,871811.7131910236,9.7985,9.8096,9.7819,9.7874,871811.7132
2009-10-01 09:30:00,17.78,17.89,17.77,17.79,229228.24302134648,9.8317,9.8925,9.8261,9.8372,229228.243
2009-10-01 09:35:00,17.79,17.79,17.58,17.69,240284.61959496443,9.8372,9.8372,9.7211,9.7819,240284.6196
2009-10-01 09:40:00,17.68,17.9,17.67,17.85,333880.6787082649,9.7764,9.898,9.7709,9.8704,333880.6787
2009-10-01 09:45:00,17.84,18.0,17.82,18.0,258784.8932676519,9.8649,9.9533,9.8538,9.9533,258784.8933
2009-10-01 09:50:00,18.0,18.0,17.85,17.91,161247.94745484402,9.9533,9.9533,9.8704,9.9036,161247.9475
2009-10-01 09:55:00,17.91,17.97,17.89,17.95,80897.6464148878,9.9036,9.9367,9.8925,9.9257,80897.6464
2009-10-01 10:00:00,17.96,18.0,17.69,17.78,376792.55610290094,9.9312,9.9533,9.7819,9.8317,376792.5561
2009-10-01 10:05:00,17.78,17.81,17.69,17.73,241926.6557197592,9.8317,9.8483,9.7819,9.804,241926.6557
2009-10-01 10:10:00,17.72,17.83,17.71,17.82,107060.7553366174,9.7985,9.8593,9.793,9.8538,107060.7553
2009-10-01 10:15:00,17.82,17.85,17.77,17.84,107717.56978653531,9.8538,9.8704,9.8261,9.8649,107717.5698
2009-10-01 10:20:00,17.85,17.9,17.83,17.9,107498.63163656268,9.8704,9.898,9.8593,9.898,107498.6316
2009-10-01 10:25:00,17.9,17.91,17.87,17.88,74657.90914066776,9.898,9.9036,9.8814,9.887,74657.9091
2009-10-01 10:30:00,17.87,17.89,17.79,17.81,92391.89928845102,9.8814,9.8925,9.8372,9.8483,92391.8993
2009-10-01 10:35:00,17.81,17.91,17.81,17.83,90640.39408866996,9.8483,9.9036,9.8483,9.8593,90640.3941
2009-10-01 10:40:00,17.83,17.91,17.83,17.87,91735.08483853312,9.8593,9.9036,9.8593,9.8814,91735.0848
2009-10-01 10:45:00,17.88,17.88,17.82,17.84,108045.97701149424,9.887,9.887,9.8538,9.8649,108045.977
2009-10-01 10:50:00,17.85,17.9,17.81,17.9,166174.05582922825,9.8704,9.898,9.8483,9.898,166174.0558
2009-10-01 10:55:00,17.9,17.94,17.87,17.9,143842.3645320197,9.898,9.9202,9.8814,9.898,143842.3645
2009-10-01 11:00:00,17.9,17.9,17.79,17.81,118226.60098522168,9.898,9.898,9.8372,9.8483,118226.601
2009-10-01 11:05:00,17.82,17.83,17.72,17.72,91078.27038861522,9.8538,9.8593,9.7985,9.7985,91078.2704
2009-10-01 11:10:00,17.72,17.76,17.7,17.71,105418.71921182268,9.7985,9.8206,9.7874,9.793,105418.7192
2009-10-01 11:15:00,17.72,17.75,17.66,17.71,157854.4061302682,9.7985,9.8151,9.7653,9.793,157854.4061
2009-10-01 11:20:00,17.71,17.74,17.69,17.71,114833.05966064589,9.793,9.8096,9.7819,9.793,114833.0597
2009-10-01 11:25:00,17.71,17.72,17.65,17.66,121948.54953475644,9.793,9.7985,9.7598,9.7653,121948.5495
2009-10-01 11:30:00,17.67,17.69,17.6,17.6,89545.7033388068,9.7709,9.7819,9.7321,9.7321,89545.7033
2009-10-01 11:35:00,17.61,17.64,17.6,17.64,69512.8626163109,9.7377,9.7543,9.7321,9.7543,69512.8626
2009-10-01 11:40:00,17.64,17.71,17.62,17.68,76518.88341543515,9.7543,9.793,9.7432,9.7764,76518.8834
2009-10-01 11:45:00,17.68,17.7,17.63,17.63,63492.06349206349,9.7764,9.7874,9.7487,9.7487,63492.0635
2009-10-01 11:50:00,17.63,17.66,17.63,17.63,58347.01696770662,9.7487,9.7653,9.7487,9.7487,58347.017
2009-10-01 11:55:00,17.64,17.64,17.6,17.63,108593.32238642585,9.7543,9.7543,9.7321,9.7487,108593.3224
2009-10-01 12:00:00,17.63,17.65,17.62,17.63,100711.54898741106,9.7487,9.7598,9.7432,9.7487,100711.549
2009-10-01 12:05:00,17.62,17.64,17.58,17.61,87137.38368910782,9.7432,9.7543,9.7211,9.7377,87137.3837
2009-10-01 12:10:00,17.62,17.67,17.61,17.63,148002.18938149975,9.7432,9.7709,9.7377,9.7487,148002.1894
2009-10-01 12:15:00,17.63,17.67,17.63,17.65,79912.42474001095,9.7487,9.7709,9.7487,9.7598,79912.4247
2009-10-01 12:20:00,17.64,17.7,17.64,17.69,87903.66721401205,9.7543,9.7874,9.7543,9.7819,87903.6672
2009-10-01 12:25:00,17.7,17.74,17.69,17.73,108374.3842364532,9.7874,9.8096,9.7819,9.804,108374.3842
2009-10-01 12:30:00,17.74,17.77,17.73,17.76,115051.9978106185,9.8096,9.8261,9.804,9.8206,115051.9978
2009-10-01 12:35:00,17.75,17.76,17.69,17.7,73125.34209085934,9.8151,9.8206,9.7819,9.7874,73125.3421
2009-10-01 12:40:00,17.7,17.72,17.69,17.69,77504.10509031199,9.7874,9.7985,9.7819,9.7819,77504.1051
2009-10-01 12:45:00,17.69,17.69,17.66,17.68,42364.53201970444,9.7819,9.7819,9.7653,9.7764,42364.532
2009-10-01 12:50:00,17.67,17.68,17.65,17.66,122933.77120963328,9.7709,9.7764,9.7598,9.7653,122933.7712
2009-10-01 12:55:00,17.66,17.67,17.64,17.66,60098.52216748769,9.7653,9.7709,9.7543,9.7653,60098.5222
2009-10-01 13:00:00,17.66,17.66,17.61,17.62,82430.21346469622,9.7653,9.7653,9.7377,9.7432,82430.2135
2009-10-01 13:05:00,17.63,17.63,17.56,17.57,105528.18828680896,9.7487,9.7487,9.71,9.7156,105528.1883
2009-10-01 13:10:00,17.56,17.59,17.54,17.56,97974.82211275316,9.71,9.7266,9.699,9.71,97974.8221
2009-10-01 13:15:00,17.55,17.58,17.52,17.52,91516.14668856048,9.7045,9.7211,9.6879,9.6879,91516.1467
2009-10-01 13:20:00,17.52,17.55,17.49,17.53,170771.75697865355,9.6879,9.7045,9.6713,9.6934,170771.757
2009-10-01 13:25:00,17.52,17.53,17.49,17.52,80131.36288998359,9.6879,9.6934,9.6713,9.6879,80131.3629
2009-10-01 13:30:00,17.52,17.54,17.49,17.51,123262.17843459224,9.6879,9.699,9.6713,9.6824,123262.1784
2009-10-01 13:35:00,17.51,17.54,17.5,17.53,106951.28626163107,9.6824,9.699,9.6769,9.6934,106951.2863
2009-10-01 13:40:00,17.53,17.6,17.52,17.59,98303.2293377121,9.6934,9.7321,9.6879,9.7266,98303.2293
2009-10-01 13:45:00,17.58,17.6,17.56,17.6,73782.15654077723,9.7211,9.7321,9.71,9.7321,73782.1565
2009-10-01 13:50:00,17.59,17.6,17.54,17.58,95785.44061302682,9.7266,9.7321,9.699,9.7211,95785.4406
2009-10-01 13:55:00,17.58,17.58,17.55,17.58,71154.89874110564,9.7211,9.7211,9.7045,9.7211,71154.8987
2009-10-01 14:00:00,17.58,17.58,17.56,17.57,53968.25396825397,9.7211,9.7211,9.71,9.7156,53968.254
2009-10-01 14:05:00,17.56,17.58,17.52,17.56,85385.87848932677,9.71,9.7211,9.6879,9.71,85385.8785
2009-10-01 14:10:00,17.57,17.62,17.56,17.62,99945.26546250684,9.7156,9.7432,9.71,9.7432,99945.2655
2009-10-01 14:15:00,17.62,17.62,17.58,17.58,105966.06458675423,9.7432,9.7432,9.7211,9.7211,105966.0646
2009-10-01 14:20:00,17.59,17.62,17.58,17.61,77175.69786535304,9.7266,9.7432,9.7211,9.7377,77175.6979
2009-10-01 14:25:00,17.61,17.67,17.59,17.65,83524.90421455938,9.7377,9.7709,9.7266,9.7598,83524.9042
2009-10-01 14:30:00,17.65,17.66,17.58,17.58,97427.47673782158,9.7598,9.7653,9.7211,9.7211,97427.4767
2009-10-01 14:35:00,17.59,17.65,17.58,17.63,75533.6617405583,9.7266,9.7598,9.7211,9.7487,75533.6617
2009-10-01 14:40:00,17.62,17.62,17.56,17.57,104324.0284619595,9.7432,9.7432,9.71,9.7156,104324.0285
2009-10-01 14:45:00,17.57,17.59,17.56,17.59,98741.10563765735,9.7156,9.7266,9.71,9.7266,98741.1056
2009-10-01 14:50:00,17.59,17.62,17.58,17.61,122058.01860974276,9.7266,9.7432,9.7211,9.7377,122058.0186
2009-10-01 14:55:00,17.61,17.62,17.59,17.6,70717.02244116037,9.7377,9.7432,9.7266,9.7321,70717.0224
2009-10-01 15:00:00,17.6,17.62,17.58,17.58,93705.5281882868,9.7321,9.7432,9.7211,9.7211,93705.5282
2009-10-01 15:05:00,17.58,17.59,17.54,17.54,239080.4597701149,9.7211,9.7266,9.699,9.699,239080.4598
2009-10-01 15:10:00,17.55,17.58,17.52,17.56,140667.76135741654,9.7045,9.7211,9.6879,9.71,140667.7614
2009-10-01 15:15:00,17.55,17.58,17.55,17.58,71592.7750410509,9.7045,9.7211,9.7045,9.7211,71592.775
2009-10-01 15:20:00,17.58,17.58,17.51,17.54,143951.83360700603,9.7211,9.7211,9.6824,9.699,143951.8336
2009-10-01 15:25:00,17.55,17.55,17.52,17.54,95238.09523809524,9.7045,9.7045,9.6879,9.699,95238.0952
2009-10-01 15:30:00,17.54,17.58,17.53,17.57,195292.8297755884,9.699,9.7211,9.6934,9.7156,195292.8298
2009-10-01 15:35:00,17.57,17.57,17.53,17.54,131581.82813355228,9.7156,9.7156,9.6934,9.699,131581.8281
2009-10-01 15:40:00,17.54,17.57,17.5,17.5,206020.7991242474,9.699,9.7156,9.6769,9.6769,206020.7991
2009-10-01 15:45:00,17.51,17.51,17.49,17.5,210946.90749863168,9.6824,9.6824,9.6713,9.6769,210946.9075
2009-10-01 15:50:00,17.5,17.51,17.39,17.39,436672.140120416,9.6769,9.6824,9.616,9.616,436672.1401
2009-10-01 15:55:00,17.4,17.4,17.35,17.37,769348.6590038314,9.6216,9.6216,9.5939,9.605,769348.659
2009-10-02 09:30:00,17.13,17.13,16.85,16.94,384893.2676518884,9.4723,9.4723,9.3174,9.3672,384893.2677
2009-10-02 09:35:00,16.93,16.99,16.87,16.93,176135.74165298304,9.3617,9.3948,9.3285,9.3617,176135.7417
2009-10-02 09:40:00,16.91,16.95,16.85,16.88,155883.9627805145,9.3506,9.3727,9.3174,9.334,155883.9628
2009-10-02 09:45:00,16.88,17.01,16.88,16.98,174384.23645320197,9.334,9.4059,9.334,9.3893,174384.2365
2009-10-02 09:50:00,16.99,17.12,16.96,17.03,233497.5369458128,9.3948,9.4667,9.3783,9.417,233497.5369
2009-10-02 09:55:00,17.01,17.05,16.95,16.96,87246.85276409415,9.4059,9.428,9.3727,9.3783,87246.8528
2009-10-02 10:00:00,16.95,17.1,16.92,17.1,301477.8325123153,9.3727,9.4557,9.3561,9.4557,301477.8325
2009-10-02 10:05:00,17.1,17.12,16.95,16.97,196278.05145046525,9.4557,9.4667,9.3727,9.3838,196278.0515
2009-10-02 10:10:00,16.97,17.06,16.96,16.98,275205.25451559934,9.3838,9.4335,9.3783,9.3893,275205.2545
2009-10-02 10:15:00,16.99,17.08,16.97,16.98,152818.82868089766,9.3948,9.4446,9.3838,9.3893,152818.8287
2009-10-02 10:20:00,17.0,17.19,16.98,17.19,200656.8144499179,9.4004,9.5054,9.3893,9.5054,200656.8144
2009-10-02 10:25:00,17.18,17.22,17.13,17.16,150410.5090311987,9.4999,9.522,9.4723,9.4888,150410.509
2009-10-02 10:30:00,17.16,17.19,17.06,17.17,241817.18664477285,9.4888,9.5054,9.4335,9.4944,241817.1866
2009-10-02 10:35:00,17.18,17.22,17.11,17.11,161466.88560481663,9.4999,9.522,9.4612,9.4612,161466.8856
2009-10-02 10:40:00,17.11,17.12,17.04,17.07,95019.1570881226,9.4612,9.4667,9.4225,9.4391,95019.1571
2009-10-02 10:45:00,17.07,17.08,16.97,16.99,184236.4532019705,9.4391,9.4446,9.3838,9.3948,184236.4532
2009-10-02 10:50:00,16.99,17.01,16.93,16.95,192118.2266009852,9.3948,9.4059,9.3617,9.3727,192118.2266
2009-10-02 10:55:00,16.95,17.01,16.95,16.99,142966.6119321292,9.3727,9.4059,9.3727,9.3948,142966.6119
2009-10-02 11:00:00,17.0,17.08,16.99,17.05,162452.1072796935,9.4004,9.4446,9.3948,9.428,162452.1073
2009-10-02 11:05:00,17.04,17.09,17.04,17.06,49917.898193760266,9.4225,9.4501,9.4225,9.4335,49917.8982
2009-10-02 11:10:00,17.06,17.09,17.04,17.04,75643.13081554462,9.4335,9.4501,9.4225,9.4225,75643.1308
2009-10-02 11:15:00,17.04,17.1,16.98,16.99,139354.13245758074,9.4225,9.4557,9.3893,9.3948,139354.1325
2009-10-02 11:20:00,16.99,17.04,16.95,17.04,106075.53366174056,9.3948,9.4225,9.3727,9.4225,106075.5337
2009-10-02 11:25:00,17.04,17.07,17.02,17.06,42911.877394636016,9.4225,9.4391,9.4114,9.4335,42911.8774
2009-10-02 11:30:00,17.06,17.13,17.04,17.05,87794.19813902573,9.4335,9.4723,9.4225,9.428,87794.1981
2009-10-02 11:35:00,17.04,17.04,16.95,16.97,130377.6683087028,9.4225,9.4225,9.3727,9.3838,130377.6683
2009-10-02 11:40:00,16.97,16.98,16.93,16.95,131034.4827586207,9.3838,9.3893,9.3617,9.3727,131034.4828
2009-10-02 11:45:00,16.95,17.0,16.93,17.0,49042.14559386973,9.3727,9.4004,9.3617,9.4004,49042.1456
2009-10-02 11:50:00,17.01,17.04,17.01,17.03,49808.42911877395,9.4059,9.4225,9.4059,9.417,49808.4291
2009-10-02 11:55:00,17.03,17.04,16.96,16.99,79146.14121510673,9.417,9.4225,9.3783,9.3948,79146.1412
2009-10-02 12:00:00,16.99,17.09,16.99,17.07,128735.63218390803,9.3948,9.4501,9.3948,9.4391,128735.6322
2009-10-02 12:05:00,17.07,17.14,17.05,17.09,112315.2709359606,9.4391,9.4778,9.428,9.4501,112315.2709
2009-10-02 12:10:00,17.09,17.13,17.06,17.07,49151.61466885605,9.4501,9.4723,9.4335,9.4391,49151.6147
2009-10-02 12:15:00,17.08,17.15,17.07,17.13,53639.84674329502,9.4446,9.4833,9.4391,9.4723,53639.8467
2009-10-02 12:20:00,17.13,17.15,17.11,17.15,41707.71756978654,9.4723,9.4833,9.4612,9.4833,41707.7176
2009-10-02 12:25:00,17.15,17.15,17.11,17.14,32402.846195949645,9.4833,9.4833,9.4612,9.4778,32402.8462
2009-10-02 12:30:00,17.15,17.16,17.13,17.13,50136.836343732895,9.4833,9.4888,9.4723,9.4723,50136.8363
2009-10-02 12:35:00,17.13,17.16,17.13,17.15,27695.675971538043,9.4723,9.4888,9.4723,9.4833,27695.676
2009-10-02 12:40:00,17.16,17.2,17.07,17.08,80459.77011494253,9.4888,9.511,9.4391,9.4446,80459.7701
2009-10-02 12:45:00,17.07,17.1,17.06,17.1,47509.5785440613,9.4391,9.4557,9.4335,9.4557,47509.5785
2009-10-02 12:50:00,17.1,17.13,17.08,17.11,57580.73344280241,9.4557,9.4723,9.4446,9.4612,57580.7334
2009-10-02 12:55:00,17.11,17.14,17.07,17.13,52107.27969348659,9.4612,9.4778,9.4391,9.4723,52107.2797
2009-10-02 13:00:00,17.14,17.17,17.11,17.15,60207.991242474,9.4778,9.4944,9.4612,9.4833,60207.9912
2009-10-02 13:05:00,17.14,17.14,17.12,17.14,25944.17077175698,9.4778,9.4778,9.4667,9.4778,25944.1708
2009-10-02 13:10:00,17.14,17.24,17.13,17.2,58784.89326765189,9.4778,9.5331,9.4723,9.511,58784.8933
2009-10-02 13:15:00,17.21,17.21,17.16,17.18,94033.93541324577,9.5165,9.5165,9.4888,9.4999,94033.9354
2009-10-02 13:20:00,17.18,17.19,17.16,17.19,36672.14012041599,9.4999,9.5054,9.4888,9.5054,36672.1401
2009-10-02 13:25:00,17.18,17.23,17.18,17.22,27476.73782156541,9.4999,9.5276,9.4999,9.522,27476.7378
2009-10-02 13:30:00,17.23,17.24,17.19,17.19,67323.48111658456,9.5276,9.5331,9.5054,9.5054,67323.4811
2009-10-02 13:35:00,17.19,17.2,17.13,17.14,53420.90859332239,9.5054,9.511,9.4723,9.4778,53420.9086
2009-10-02 13:40:00,17.14,17.19,17.11,17.18,90859.3322386426,9.4778,9.5054,9.4612,9.4999,90859.3322
2009-10-02 13:45:00,17.18,17.18,17.15,17.15,37328.95457033388,9.4999,9.4999,9.4833,9.4833,37328.9546
2009-10-02 13:50:00,17.15,17.2,17.15,17.17,77723.04324028462,9.4833,9.511,9.4833,9.4944,77723.0432
2009-10-02 13:55:00,17.17,17.22,17.17,17.18,63492.06349206349,9.4944,9.522,9.4944,9.4999,63492.0635
2009-10-02 14:00:00,17.17,17.18,17.13,17.15,69293.92446633826,9.4944,9.4999,9.4723,9.4833,69293.9245
2009-10-02 14:05:00,17.15,17.16,17.13,17.13,33497.53694581281,9.4833,9.4888,9.4723,9.4723,33497.5369
2009-10-02 14:10:00,17.14,17.14,17.1,17.1,42802.4083196497,9.4778,9.4778,9.4557,9.4557,42802.4083
2009-10-02 14:15:00,17.1,17.16,17.09,17.16,75971.53804050355,9.4557,9.4888,9.4501,9.4888,75971.538
2009-10-02 14:20:00,17.16,17.16,17.11,17.11,52216.748768472906,9.4888,9.4888,9.4612,9.4612,52216.7488
2009-10-02 14:25:00,17.12,17.14,17.11,17.12,34920.63492063492,9.4667,9.4778,9.4612,9.4667,34920.6349
2009-10-02 14:30:00,17.12,17.13,17.11,17.13,50903.11986863711,9.4667,9.4723,9.4612,9.4723,50903.1199
2009-10-02 14:35:00,17.13,17.14,17.11,17.13,46086.48056923919,9.4723,9.4778,9.4612,9.4723,46086.4806
2009-10-02 14:40:00,17.12,17.13,17.08,17.09,77832.51231527094,9.4667,9.4723,9.4446,9.4501,77832.5123
2009-10-02 14:45:00,17.1,17.12,17.09,17.1,33935.41324575808,9.4557,9.4667,9.4501,9.4557,33935.4132
2009-10-02 14:50:00,17.1,17.12,17.07,17.08,47837.985769020255,9.4557,9.4667,9.4391,9.4446,47837.9858
2009-10-02 14:55:00,17.08,17.14,17.08,17.13,61412.15106732348,9.4446,9.4778,9.4446,9.4723,61412.1511
2009-10-02 15:00:00,17.13,17.13,17.06,17.07,106732.34811165846,9.4723,9.4723,9.4335,9.4391,106732.3481
2009-10-02 15:05:00,17.07,17.07,17.05,17.06,152709.35960591133,9.4391,9.4391,9.428,9.4335,152709.3596
2009-10-02 15:10:00,17.07,17.07,17.04,17.05,63273.12534209086,9.4391,9.4391,9.4225,9.428,63273.1253
2009-10-02 15:15:00,17.05,17.07,17.0,17.03,73891.62561576355,9.428,9.4391,9.4004,9.417,73891.6256
2009-10-02 15:20:00,17.03,17.06,17.03,17.06,112753.14723590588,9.417,9.4335,9.417,9.4335,112753.1472
2009-10-02 15:25:00,17.06,17.08,17.06,17.06,94143.40448823207,9.4335,9.4446,9.4335,9.4335,94143.4045
2009-10-02 15:30:00,17.07,17.11,17.06,17.09,118773.94636015326,9.4391,9.4612,9.4335,9.4501,118773.9464
2009-10-02 15:35:00,17.1,17.11,17.08,17.09,172194.85495347565,9.4557,9.4612,9.4446,9.4501,172194.855
2009-10-02 15:40:00,17.1,17.11,17.09,17.11,134099.61685823754,9.4557,9.4612,9.4501,9.4612,134099.6169
2009-10-02 15:45:00,17.1,17.13,17.08,17.08,137931.03448275864,9.4557,9.4723,9.4446,9.4446,137931.0345
2009-10-02 15:50:00,17.08,17.09,17.0,17.04,299835.79638752056,9.4446,9.4501,9.4004,9.4225,299835.7964
2009-10-02 15:55:00,17.04,17.05,16.99,17.04,442692.9392446634,9.4225,9.428,9.3948,9.4225,442692.9392
2009-10-05 09:30:00,16.72,16.84,16.49,16.8,572413.7931034483,9.2455,9.3119,9.1184,9.2898,572413.7931
2009-10-05 09:35:00,16.8,16.84,16.67,16.81,673234.8111658457,9.2898,9.3119,9.2179,9.2953,673234.8112
2009-10-05 09:40:00,16.81,16.94,16.78,16.87,428024.083196497,9.2953,9.3672,9.2787,9.3285,428024.0832
2009-10-05 09:45:00,16.87,16.9,16.85,16.87,151614.66885604817,9.3285,9.3451,9.3174,9.3285,151614.6689
2009-10-05 09:50:00,16.86,16.88,16.79,16.85,415216.201423098,9.323,9.334,9.2842,9.3174,415216.2014
2009-10-05 09:55:00,16.85,16.87,16.74,16.82,356869.18445539137,9.3174,9.3285,9.2566,9.3008,356869.1845
2009-10-05 10:00:00,16.82,16.86,16.77,16.79,313847.83798576903,9.3008,9.323,9.2732,9.2842,313847.838
2009-10-05 10:05:00,16.79,16.85,16.73,16.76,294143.4044882321,9.2842,9.3174,9.2511,9.2677,294143.4045
2009-10-05 10:10:00,16.76,16.86,16.75,16.84,245429.6661193213,9.2677,9.323,9.2621,9.3119,245429.6661
2009-10-05 10:15:00,16.84,16.92,16.83,16.89,200875.7525998905,9.3119,9.3561,9.3064,9.3395,200875.7526
2009-10-05 10:20:00,16.89,17.04,16.88,17.01,262835.2490421456,9.3395,9.4225,9.334,9.4059,262835.249
2009-10-05 10:25:00,17.0,17.06,16.97,17.06,622003.2840722497,9.4004,9.4335,9.3838,9.4335,622003.2841
2009-10-05 10:30:00,17.06,17.11,17.04,17.07,195292.8297755884,9.4335,9.4612,9.4225,9.4391,195292.8298
2009-10-05 10:35:00,17.08,17.17,17.07,17.16,191461.4121510673,9.4446,9.4944,9.4391,9.4888,191461.4122
2009-10-05 10:40:00,17.16,17.2,17.15,17.19,216639.29939792008,9.4888,9.511,9.4833,9.5054,216639.2994
2009-10-05 10:45:00,17.2,17.2,17.14,17.16,166502.4630541872,9.511,9.511,9.4778,9.4888,166502.4631
2009-10-05 10:50:00,17.16,17.23,17.15,17.22,146141.21510673236,9.4888,9.5276,9.4833,9.522,146141.2151
2009-10-05 10:55:00,17.22,17.31,17.21,17.26,228133.5522714833,9.522,9.5718,9.5165,9.5441,228133.5523
2009-10-05 11:00:00,17.27,17.36,17.27,17.35,195840.17515052,9.5497,9.5994,9.5497,9.5939,195840.1752
2009-10-05 11:05:00,17.35,17.41,17.35,17.36,180405.03557744937,9.5939,9.6271,9.5939,9.5994,180405.0356
2009-10-05 11:10:00,17.36,17.4,17.36,17.36,174274.76737821565,9.5994,9.6216,9.5994,9.5994,174274.7674
2009-10-05 11:15:00,17.36,17.37,17.33,17.37,178981.93760262727,9.5994,9.605,9.5828,9.605,178981.9376
2009-10-05 11:20:00,17.37,17.39,17.37,17.37,109140.6677613574,9.605,9.616,9.605,9.605,109140.6678
2009-10-05 11:25:00,17.37,17.4,17.36,17.39,259332.23864258348,9.605,9.6216,9.5994,9.616,259332.2386
2009-10-05 11:30:00,17.39,17.44,17.39,17.4,225615.76354679803,9.616,9.6437,9.616,9.6216,225615.7635
2009-10-05 11:35:00,17.41,17.41,17.27,17.3,240831.964969896,9.6271,9.6271,9.5497,9.5663,240831.965
2009-10-05 11:40:00,17.29,17.33,17.29,17.33,104542.96661193212,9.5607,9.5828,9.5607,9.5828,104542.9666
2009-10-05 11:45:00,17.32,17.34,17.32,17.34,41926.65571975917,9.5773,9.5884,9.5773,9.5884,41926.6557
2009-10-05 11:50:00,17.34,17.38,17.33,17.38,82320.74438970991,9.5884,9.6105,9.5828,9.6105,82320.7444
2009-10-05 11:55:00,17.37,17.4,17.36,17.37,133880.67870826492,9.605,9.6216,9.5994,9.605,133880.6787
2009-10-05 12:00:00,17.36,17.4,17.35,17.36,168144.49917898193,9.5994,9.6216,9.5939,9.5994,168144.4992
2009-10-05 12:05:00,17.36,17.38,17.36,17.37,141981.39025725232,9.5994,9.6105,9.5994,9.605,141981.3903
2009-10-05 12:10:00,17.38,17.38,17.37,17.37,28571.42857142857,9.6105,9.6105,9.605,9.605,28571.4286
2009-10-05 12:15:00,17.37,17.38,17.37,17.37,41269.84126984127,9.605,9.6105,9.605,9.605,41269.8413
2009-10-05 12:20:00,17.37,17.4,17.37,17.4,104105.09031198687,9.605,9.6216,9.605,9.6216,104105.0903
2009-10-05 12:25:00,17.41,17.41,17.37,17.37,77613.57416529831,9.6271,9.6271,9.605,9.605,77613.5742
2009-10-05 12:30:00,17.37,17.37,17.37,17.37,19813.902572523264,9.605,9.605,9.605,9.605,19813.9026
2009-10-05 12:35:00,17.37,17.4,17.37,17.39,90530.92501368363,9.605,9.6216,9.605,9.616,90530.925
2009-10-05 12:40:00,17.39,17.47,17.38,17.42,166721.40120415983,9.616,9.6603,9.6105,9.6326,166721.4012
2009-10-05 12:45:00,17.43,17.48,17.42,17.46,78708.26491516148,9.6381,9.6658,9.6326,9.6547,78708.2649
2009-10-05 12:50:00,17.46,17.49,17.45,17.48,142966.6119321292,9.6547,9.6713,9.6492,9.6658,142966.6119
2009-10-05 12:55:00,17.48,17.51,17.48,17.51,57690.202517788726,9.6658,9.6824,9.6658,9.6824,57690.2025
2009-10-05 13:00:00,17.5,17.54,17.5,17.53,102791.46141215108,9.6769,9.699,9.6769,9.6934,102791.4614
2009-10-05 13:05:00,17.53,17.54,17.51,17.54,47290.640394088674,9.6934,9.699,9.6824,9.699,47290.6404
2009-10-05 13:10:00,17.54,17.55,17.51,17.54,92391.89928845102,9.699,9.7045,9.6824,9.699,92391.8993
2009-10-05 13:15:00,17.55,17.58,17.52,17.52,203612.47947454845,9.7045,9.7211,9.6879,9.6879,203612.4795
2009-10-05 13:20:00,17.52,17.58,17.52,17.53,57909.14066776136,9.6879,9.7211,9.6879,9.6934,57909.1407
2009-10-05 13:25:00,17.53,17.57,17.52,17.57,54844.006568144505,9.6934,9.7156,9.6879,9.7156,54844.0066
2009-10-05 13:30:00,17.56,17.58,17.55,17.56,212588.9436234264,9.71,9.7211,9.7045,9.71,212588.9436
2009-10-05 13:35:00,17.56,17.57,17.55,17.55,54625.06841817187,9.71,9.7156,9.7045,9.7045,54625.0684
2009-10-05 13:40:00,17.55,17.58,17.55,17.55,75424.19266557197,9.7045,9.7211,9.7045,9.7045,75424.1927
2009-10-05 13:45:00,17.55,17.57,17.55,17.56,90530.92501368363,9.7045,9.7156,9.7045,9.71,90530.925
2009-10-05 13:50:00,17.56,17.57,17.55,17.57,142747.67378215655,9.71,9.7156,9.7045,9.7156,142747.6738
2009-10-05 13:55:00,17.56,17.57,17.5,17.5,84291.18773946361,9.71,9.7156,9.6769,9.6769,84291.1877
2009-10-05 14:00:00,17.5,17.54,17.5,17.53,92282.4302134647,9.6769,9.699,9.6769,9.6934,92282.4302
2009-10-05 14:05:00,17.53,17.54,17.51,17.51,75971.53804050355,9.6934,9.699,9.6824,9.6824,75971.538
2009-10-05 14:10:00,17.51,17.55,17.51,17.54,86699.50738916257,9.6824,9.7045,9.6824,9.699,86699.5074
2009-10-05 14:15:00,17.54,17.57,17.54,17.54,65134.09961685824,9.699,9.7156,9.699,9.699,65134.0996
2009-10-05 14:20:00,17.54,17.55,17.51,17.54,92282.4302134647,9.699,9.7045,9.6824,9.699,92282.4302
2009-10-05 14:25:00,17.53,17.56,17.51,17.55,71483.3059660646,9.6934,9.71,9.6824,9.7045,71483.306
2009-10-05 14:30:00,17.56,17.58,17.55,17.57,193979.2008757526,9.71,9.7211,9.7045,9.7156,193979.2009
2009-10-05 14:35:00,17.57,17.6,17.56,17.6,165845.6486042693,9.7156,9.7321,9.71,9.7321,165845.6486
2009-10-05 14:40:00,17.59,17.61,17.58,17.58,119102.3535851122,9.7266,9.7377,9.7211,9.7211,119102.3536
2009-10-05 14:45:00,17.58,17.64,17.58,17.63,111111.11111111112,9.7211,9.7543,9.7211,9.7487,111111.1111
2009-10-05 14:50:00,17.64,17.67,17.62,17.66,106513.40996168584,9.7543,9.7709,9.7432,9.7653,106513.41
2009-10-05 14:55:00,17.66,17.66,17.62,17.63,121401.20415982486,9.7653,9.7653,9.7432,9.7487,121401.2042
2009-10-05 15:00:00,17.63,17.65,17.61,17.63,329720.8538587849,9.7487,9.7598,9.7377,9.7487,329720.8539
2009-10-05 15:05:00,17.62,17.64,17.6,17.63,139792.008757526,9.7432,9.7543,9.7321,9.7487,139792.0088
2009-10-05 15:10:00,17.63,17.64,17.61,17.63,126546.25068418172,9.7487,9.7543,9.7377,9.7487,126546.2507
2009-10-05 15:15:00,17.62,17.64,17.62,17.63,150519.978106185,9.7432,9.7543,9.7432,9.7487,150519.9781
2009-10-05 15:20:00,17.63,17.65,17.6,17.6,179638.75205254517,9.7487,9.7598,9.7321,9.7321,179638.7521
2009-10-05 15:25:00,17.61,17.63,17.59,17.63,131362.88998357963,9.7377,9.7487,9.7266,9.7487,131362.89
2009-10-05 15:30:00,17.63,17.63,17.59,17.6,133771.2096332786,9.7487,9.7487,9.7266,9.7321,133771.2096
2009-10-05 15:35:00,17.61,17.65,17.58,17.63,232512.315270936,9.7377,9.7598,9.7211,9.7487,232512.3153
2009-10-05 15:40:00,17.63,17.64,17.58,17.58,229666.1193212917,9.7487,9.7543,9.7211,9.7211,229666.1193
2009-10-05 15:45:00,17.58,17.58,17.55,17.58,215325.6704980843,9.7211,9.7211,9.7045,9.7211,215325.6705
2009-10-05 15:50:00,17.58,17.58,17.54,17.56,376464.148877942,9.7211,9.7211,9.699,9.71,376464.1489
2009-10-05 15:55:00,17.56,17.57,17.55,17.55,442255.0629447181,9.71,9.7156,9.7045,9.7045,442255.0629
2009-10-06 09:30:00,17.82,18.0,17.79,17.8,221893.81499726328,9.8538,9.9533,9.8372,9.8427,221893.815
2009-10-06 09:35:00,17.79,17.83,17.7,17.76,217624.52107279687,9.8372,9.8593,9.7874,9.8206,217624.5211
2009-10-06 09:40:00,17.77,17.87,17.74,17.76,149206.3492063492,9.8261,9.8814,9.8096,9.8206,149206.3492
2009-10-06 09:45:00,17.76,17.81,17.74,17.74,130377.6683087028,9.8206,9.8483,9.8096,9.8096,130377.6683
2009-10-06 09:50:00,17.74,17.77,17.71,17.76,136398.4674329502,9.8096,9.8261,9.793,9.8206,136398.4674
2009-10-06 09:55:00,17.76,17.82,17.74,17.81,343951.83360700606,9.8206,9.8538,9.8096,9.8483,343951.8336
2009-10-06 10:00:00,17.82,17.86,17.79,17.81,175041.05090311987,9.8538,9.8759,9.8372,9.8483,175041.0509
2009-10-06 10:05:00,17.81,17.86,17.79,17.81,115380.40503557744,9.8483,9.8759,9.8372,9.8483,115380.405
2009-10-06 10:10:00,17.8,17.82,17.75,17.79,158839.62780514505,9.8427,9.8538,9.8151,9.8372,158839.6278
2009-10-06 10:15:00,17.79,17.81,17.76,17.81,97318.00766283524,9.8372,9.8483,9.8206,9.8483,97318.0077
2009-10-06 10:20:00,17.81,17.83,17.79,17.81,85604.8166392994,9.8483,9.8593,9.8372,9.8483,85604.8166
2009-10-06 10:25:00,17.82,17.82,17.74,17.74,103448.27586206896,9.8538,9.8538,9.8096,9.8096,103448.2759
2009-10-06 10:30:00,17.74,17.79,17.72,17.76,94690.74986316366,9.8096,9.8372,9.7985,9.8206,94690.7499
2009-10-06 10:35:00,17.75,17.75,17.72,17.74,84838.53311439519,9.8151,9.8151,9.7985,9.8096,84838.5331
2009-10-06 10:40:00,17.74,17.79,17.73,17.78,94909.6880131363,9.8096,9.8372,9.804,9.8317,94909.688
2009-10-06 10:45:00,17.77,17.79,17.77,17.78,42692.93924466339,9.8261,9.8372,9.8261,9.8317,42692.9392
2009-10-06 10:50:00,17.79,17.8,17.75,17.76,92939.2446633826,9.8372,9.8427,9.8151,9.8206,92939.2447
2009-10-06 10:55:00,17.75,17.76,17.75,17.76,17515.05199781062,9.8151,9.8206,9.8151,9.8206,17515.052
2009-10-06 11:00:00,17.75,17.77,17.72,17.73,102681.99233716476,9.8151,9.8261,9.7985,9.804,102681.9923
2009-10-06 11:05:00,17.74,17.76,17.72,17.75,113738.36891078272,9.8096,9.8206,9.7985,9.8151,113738.3689
2009-10-06 11:10:00,17.74,17.75,17.68,17.68,106403.9408866995,9.8096,9.8151,9.7764,9.7764,106403.9409
2009-10-06 11:15:00,17.68,17.69,17.6,17.6,115489.87411056376,9.7764,9.7819,9.7321,9.7321,115489.8741
2009-10-06 11:20:00,17.6,17.63,17.6,17.63,117679.2556102901,9.7321,9.7487,9.7321,9.7487,117679.2556
2009-10-06 11:25:00,17.62,17.63,17.57,17.57,182484.9480021894,9.7432,9.7487,9.7156,9.7156,182484.948
2009-10-06 11:30:00,17.57,17.57,17.53,17.53,121839.08045977012,9.7156,9.7156,9.6934,9.6934,121839.0805
2009-10-06 11:35:00,17.53,17.54,17.5,17.5,176902.02517788726,9.6934,9.699,9.6769,9.6769,176902.0252
2009-10-06 11:40:00,17.5,17.5,17.41,17.41,204816.639299398,9.6769,9.6769,9.6271,9.6271,204816.6393
2009-10-06 11:45:00,17.41,17.46,17.4,17.44,155665.02463054188,9.6271,9.6547,9.6216,9.6437,155665.0246
2009-10-06 11:50:00,17.43,17.46,17.41,17.41,122276.95675971538,9.6381,9.6547,9.6271,9.6271,122276.9568
2009-10-06 11:55:00,17.41,17.49,17.41,17.48,98522.16748768474,9.6271,9.6713,9.6271,9.6658,98522.1675
2009-10-06 12:00:00,17.48,17.54,17.48,17.52,63492.06349206349,9.6658,9.699,9.6658,9.6879,63492.0635
2009-10-06 12:05:00,17.52,17.53,17.52,17.53,35467.98029556651,9.6879,9.6934,9.6879,9.6934,35467.9803
2009-10-06 12:10:00,17.52,17.56,17.49,17.51,144499.1789819376,9.6879,9.71,9.6713,9.6824,144499.179
2009-10-06 12:15:00,17.52,17.58,17.52,17.58,117898.19376026271,9.6879,9.7211,9.6879,9.7211,117898.1938
2009-10-06 12:20:00,17.57,17.58,17.57,17.58,46852.76409414341,9.7156,9.7211,9.7156,9.7211,46852.7641
2009-10-06 12:25:00,17.58,17.58,17.54,17.54,36562.67104542967,9.7211,9.7211,9.699,9.699,36562.671
2009-10-06 12:30:00,17.54,17.56,17.53,17.56,40284.61959496442,9.699,9.71,9.6934,9.71,40284.6196
2009-10-06 12:35:00,17.56,17.58,17.55,17.55,50684.18171866448,9.71,9.7211,9.7045,9.7045,50684.1817
2009-10-06 12:40:00,17.56,17.57,17.54,17.54,37657.36179529283,9.71,9.7156,9.699,9.699,37657.3618
2009-10-06 12:45:00,17.53,17.53,17.49,17.49,83962.78051450466,9.6934,9.6934,9.6713,9.6713,83962.7805
2009-10-06 12:50:00,17.49,17.5,17.48,17.5,83962.78051450466,9.6713,9.6769,9.6658,9.6769,83962.7805
2009-10-06 12:55:00,17.49,17.51,17.49,17.49,46852.76409414341,9.6713,9.6824,9.6713,9.6713,46852.7641
2009-10-06 13:00:00,17.5,17.5,17.48,17.48,99945.26546250684,9.6769,9.6769,9.6658,9.6658,99945.2655
2009-10-06 13:05:00,17.48,17.48,17.4,17.43,122058.01860974276,9.6658,9.6658,9.6216,9.6381,122058.0186
2009-10-06 13:10:00,17.42,17.46,17.38,17.46,141871.92118226603,9.6326,9.6547,9.6105,9.6547,141871.9212
2009-10-06 13:15:00,17.46,17.5,17.46,17.5,54187.1921182266,9.6547,9.6769,9.6547,9.6769,54187.1921
2009-10-06 13:20:00,17.5,17.52,17.48,17.48,44663.38259441708,9.6769,9.6879,9.6658,9.6658,44663.3826
2009-10-06 13:25:00,17.48,17.48,17.48,17.48,22003.28407224959,9.6658,9.6658,9.6658,9.6658,22003.2841
2009-10-06 13:30:00,17.48,17.48,17.43,17.45,48823.2074438971,9.6658,9.6658,9.6381,9.6492,48823.2074
2009-10-06 13:35:00,17.44,17.48,17.44,17.45,66666.66666666667,9.6437,9.6658,9.6437,9.6492,66666.6667
2009-10-06 13:40:00,17.45,17.46,17.4,17.42,68199.2337164751,9.6492,9.6547,9.6216,9.6326,68199.2337
2009-10-06 13:45:00,17.42,17.45,17.41,17.44,28571.42857142857,9.6326,9.6492,9.6271,9.6437,28571.4286
2009-10-06 13:50:00,17.45,17.45,17.37,17.38,145046.5243568692,9.6492,9.6492,9.605,9.6105,145046.5244
2009-10-06 13:55:00,17.38,17.42,17.37,17.41,77394.63601532567,9.6105,9.6326,9.605,9.6271,77394.636
2009-10-06 14:00:00,17.41,17.43,17.38,17.38,105856.59551176793,9.6271,9.6381,9.6105,9.6105,105856.5955
2009-10-06 14:05:00,17.4,17.4,17.35,17.37,155555.55555555556,9.6216,9.6216,9.5939,9.605,155555.5556
2009-10-06 14:10:00,17.37,17.43,17.37,17.42,162671.04542966612,9.605,9.6381,9.605,9.6326,162671.0454
2009-10-06 14:15:00,17.42,17.44,17.42,17.43,49370.552818828684,9.6326,9.6437,9.6326,9.6381,49370.5528
2009-10-06 14:20:00,17.42,17.43,17.34,17.36,85604.8166392994,9.6326,9.6381,9.5884,9.5994,85604.8166
2009-10-06 14:25:00,17.36,17.37,17.32,17.32,85495.34756431308,9.5994,9.605,9.5773,9.5773,85495.3476
2009-10-06 14:30:00,17.32,17.37,17.31,17.35,261959.49644225507,9.5773,9.605,9.5718,9.5939,261959.4964
2009-10-06 14:35:00,17.35,17.37,17.33,17.35,272359.05856595514,9.5939,9.605,9.5828,9.5939,272359.0586
2009-10-06 14:40:00,17.36,17.37,17.35,17.35,62287.903667214014,9.5994,9.605,9.5939,9.5939,62287.9037
2009-10-06 14:45:00,17.35,17.38,17.34,17.36,151833.6070060208,9.5939,9.6105,9.5884,9.5994,151833.607
2009-10-06 14:50:00,17.36,17.39,17.33,17.38,191789.81937602628,9.5994,9.616,9.5828,9.6105,191789.8194
2009-10-06 14:55:00,17.39,17.39,17.37,17.37,159277.5041050903,9.616,9.616,9.605,9.605,159277.5041
2009-10-06 15:00:00,17.38,17.46,17.37,17.45,184126.9841269841,9.6105,9.6547,9.605,9.6492,184126.9841
2009-10-06 15:05:00,17.46,17.52,17.45,17.52,113081.5544608648,9.6547,9.6879,9.6492,9.6879,113081.5545
2009-10-06 15:10:00,17.52,17.56,17.51,17.53,200218.93814997264,9.6879,9.71,9.6824,9.6934,200218.9381
2009-10-06 15:15:00,17.53,17.55,17.51,17.54,151067.3234811166,9.6934,9.7045,9.6824,9.699,151067.3235
2009-10-06 15:20:00,17.54,17.54,17.5,17.51,103557.7449370553,9.699,9.699,9.6769,9.6824,103557.7449
2009-10-06 15:25:00,17.52,17.56,17.5,17.52,170443.34975369458,9.6879,9.71,9.6769,9.6879,170443.3498
2009-10-06 15:30:00,17.53,17.58,17.53,17.55,169239.1899288451,9.6934,9.7211,9.6934,9.7045,169239.1899
2009-10-06 15:35:00,17.55,17.58,17.51,17.53,157088.12260536398,9.7045,9.7211,9.6824,9.6934,157088.1226
2009-10-06 15:40:00,17.53,17.53,17.47,17.5,147564.31308155446,9.6934,9.6934,9.6603,9.6769,147564.3131
2009-10-06 15:45:00,17.5,17.5,17.47,17.48,189272.03065134105,9.6769,9.6769,9.6603,9.6658,189272.0307
2009-10-06 15:50:00,17.49,17.52,17.48,17.49,223426.3820470717,9.6713,9.6879,9.6658,9.6713,223426.382
2009-10-06 15:55:00,17.5,17.54,17.49,17.51,360481.6639299398,9.6769,9.699,9.6713,9.6824,360481.6639
2009-10-07 09:30:00,17.37,17.58,17.36,17.56,242145.59386973185,9.605,9.7211,9.5994,9.71,242145.5939
2009-10-07 09:35:00,17.57,17.79,17.55,17.72,244772.8516694034,9.7156,9.8372,9.7045,9.7985,244772.8517
2009-10-07 09:40:00,17.72,17.77,17.64,17.67,227367.2687465791,9.7985,9.8261,9.7543,9.7709,227367.2687
2009-10-07 09:45:00,17.68,17.73,17.59,17.66,186316.36562671047,9.7764,9.804,9.7266,9.7653,186316.3656
2009-10-07 09:50:00,17.67,17.78,17.66,17.77,182266.00985221675,9.7709,9.8317,9.7653,9.8261,182266.0099
2009-10-07 09:55:00,17.77,17.86,17.77,17.79,166502.4630541872,9.8261,9.8759,9.8261,9.8372,166502.4631
2009-10-07 10:00:00,17.8,17.85,17.79,17.83,123918.99288451012,9.8427,9.8704,9.8372,9.8593,123918.9929
2009-10-07 10:05:00,17.83,17.85,17.79,17.82,122933.77120963328,9.8593,9.8704,9.8372,9.8538,122933.7712
2009-10-07 10:10:00,17.82,17.85,17.8,17.82,88451.01258894363,9.8538,9.8704,9.8427,9.8538,88451.0126
2009-10-07 10:15:00,17.81,17.9,17.81,17.89,164641.48877941983,9.8483,9.898,9.8483,9.8925,164641.4888
2009-10-07 10:20:00,17.89,17.96,17.88,17.94,239518.3360700602,9.8925,9.9312,9.887,9.9202,239518.3361
2009-10-07 10:25:00,17.94,17.95,17.86,17.89,129939.79200875752,9.9202,9.9257,9.8759,9.8925,129939.792
2009-10-07 10:30:00,17.88,17.89,17.63,17.71,687575.2599890531,9.887,9.8925,9.7487,9.793,687575.26
2009-10-07 10:35:00,17.7,17.83,17.69,17.79,177558.83962780517,9.7874,9.8593,9.7819,9.8372,177558.8396
2009-10-07 10:40:00,17.79,17.86,17.78,17.84,109031.1986863711,9.8372,9.8759,9.8317,9.8649,109031.1987
2009-10-07 10:45:00,17.84,17.86,17.73,17.74,95894.90968801314,9.8649,9.8759,9.804,9.8096,95894.9097
2009-10-07 10:50:00,17.74,17.81,17.71,17.79,128516.69403393542,9.8096,9.8483,9.793,9.8372,128516.694
2009-10-07 10:55:00,17.79,17.86,17.79,17.85,52545.15599343186,9.8372,9.8759,9.8372,9.8704,52545.156
2009-10-07 11:00:00,17.85,17.94,17.84,17.93,266995.0738916256,9.8704,9.9202,9.8649,9.9146,266995.0739
2009-10-07 11:05:00,17.93,17.95,17.92,17.93,143295.01915708813,9.9146,9.9257,9.9091,9.9146,143295.0192
2009-10-07 11:10:00,17.92,17.94,17.83,17.83,136179.52928297757,9.9091,9.9202,9.8593,9.8593,136179.5293
2009-10-07 11:15:00,17.84,17.88,17.82,17.83,60536.39846743296,9.8649,9.887,9.8538,9.8593,60536.3985
2009-10-07 11:20:00,17.83,17.83,17.79,17.79,76299.9452654625,9.8593,9.8593,9.8372,9.8372,76299.9453
2009-10-07 11:25:00,17.79,17.79,17.69,17.71,167487.68472906406,9.8372,9.8372,9.7819,9.793,167487.6847
2009-10-07 11:30:00,17.71,17.71,17.61,17.64,254844.0065681445,9.793,9.793,9.7377,9.7543,254844.0066
2009-10-07 11:35:00,17.64,17.64,17.56,17.57,251888.341543514,9.7543,9.7543,9.71,9.7156,251888.3415
2009-10-07 11:40:00,17.58,17.61,17.58,17.59,231198.68637110016,9.7211,9.7377,9.7211,9.7266,231198.6864
2009-10-07 11:45:00,17.59,17.59,17.53,17.58,158730.15873015873,9.7266,9.7266,9.6934,9.7211,158730.1587
2009-10-07 11:50:00,17.58,17.6,17.58,17.59,179200.8757525999,9.7211,9.7321,9.7211,9.7266,179200.8758
2009-10-07 11:55:00,17.59,17.6,17.49,17.49,74548.44006568145,9.7266,9.7321,9.6713,9.6713,74548.4401
2009-10-07 12:00:00,17.49,17.57,17.48,17.55,62178.4345922277,9.6713,9.7156,9.6658,9.7045,62178.4346
2009-10-07 12:05:00,17.55,17.63,17.55,17.63,81992.33716475096,9.7045,9.7487,9.7045,9.7487,81992.3372
2009-10-07 12:10:00,17.62,17.63,17.57,17.57,74548.44006568145,9.7432,9.7487,9.7156,9.7156,74548.4401
2009-10-07 12:15:00,17.58,17.59,17.58,17.58,31636.56267104543,9.7211,9.7266,9.7211,9.7211,31636.5627
2009-10-07 12:20:00,17.58,17.58,17.53,17.57,47947.45484400657,9.7211,9.7211,9.6934,9.7156,47947.4548
2009-10-07 12:25:00,17.58,17.58,17.51,17.53,39080.45977011495,9.7211,9.7211,9.6824,9.6934,39080.4598
2009-10-07 12:30:00,17.54,17.54,17.45,17.45,96332.7859879584,9.699,9.699,9.6492,9.6492,96332.786
2009-10-07 12:35:00,17.46,17.48,17.45,17.45,41269.84126984127,9.6547,9.6658,9.6492,9.6492,41269.8413
2009-10-07 12:40:00,17.45,17.47,17.42,17.45,49261.08374384237,9.6492,9.6603,9.6326,9.6492,49261.0837
2009-10-07 12:45:00,17.46,17.49,17.44,17.48,30432.40284619595,9.6547,9.6713,9.6437,9.6658,30432.4028
2009-10-07 12:50:00,17.48,17.54,17.48,17.54,29447.181171319105,9.6658,9.699,9.6658,9.699,29447.1812
2009-10-07 12:55:00,17.54,17.59,17.53,17.59,31417.6245210728,9.699,9.7266,9.6934,9.7266,31417.6245
2009-10-07 13:00:00,17.59,17.61,17.57,17.58,40175.15051997811,9.7266,9.7377,9.7156,9.7211,40175.1505
2009-10-07 13:05:00,17.58,17.58,17.56,17.56,44772.8516694034,9.7211,9.7211,9.71,9.71,44772.8517
2009-10-07 13:10:00,17.56,17.57,17.56,17.57,13136.288998357964,9.71,9.7156,9.71,9.7156,13136.289
2009-10-07 13:15:00,17.56,17.58,17.56,17.58,25834.701696770662,9.71,9.7211,9.71,9.7211,25834.7017
2009-10-07 13:20:00,17.58,17.6,17.58,17.59,77394.63601532567,9.7211,9.7321,9.7211,9.7266,77394.636
2009-10-07 13:25:00,17.59,17.59,17.58,17.58,12260.536398467431,9.7266,9.7266,9.7211,9.7211,12260.5364
2009-10-07 13:30:00,17.58,17.58,17.58,17.58,15544.608648056925,9.7211,9.7211,9.7211,9.7211,15544.6086
2009-10-07 13:35:00,17.58,17.61,17.58,17.61,30103.995621237,9.7211,9.7377,9.7211,9.7377,30103.9956
2009-10-07 13:40:00,17.6,17.63,17.58,17.58,63601.53256704981,9.7321,9.7487,9.7211,9.7211,63601.5326
2009-10-07 13:45:00,17.58,17.59,17.57,17.57,20470.71702244116,9.7211,9.7266,9.7156,9.7156,20470.717
2009-10-07 13:50:00,17.58,17.58,17.55,17.57,44444.444444444445,9.7211,9.7211,9.7045,9.7156,44444.4444
2009-10-07 13:55:00,17.57,17.58,17.55,17.57,24083.1964969896,9.7156,9.7211,9.7045,9.7156,24083.1965
2009-10-07 14:00:00,17.56,17.58,17.53,17.55,69184.45539135195,9.71,9.7211,9.6934,9.7045,69184.4554
2009-10-07 14:05:00,17.55,17.55,17.5,17.51,57580.73344280241,9.7045,9.7045,9.6769,9.6824,57580.7334
2009-10-07 14:10:00,17.52,17.52,17.49,17.51,47837.985769020255,9.6879,9.6879,9.6713,9.6824,47837.9858
2009-10-07 14:15:00,17.51,17.56,17.51,17.56,36562.67104542967,9.6824,9.71,9.6824,9.71,36562.671
2009-10-07 14:20:00,17.56,17.57,17.51,17.53,98850.57471264368,9.71,9.7156,9.6824,9.6934,98850.5747
2009-10-07 14:25:00,17.52,17.56,17.51,17.56,60536.39846743296,9.6879,9.71,9.6824,9.71,60536.3985
2009-10-07 14:30:00,17.54,17.55,17.53,17.55,28899.83579638752,9.699,9.7045,9.6934,9.7045,28899.8358
2009-10-07 14:35:00,17.54,17.57,17.54,17.57,32402.846195949645,9.699,9.7156,9.699,9.7156,32402.8462
2009-10-07 14:40:00,17.56,17.57,17.52,17.55,85823.75478927203,9.71,9.7156,9.6879,9.7045,85823.7548
2009-10-07 14:45:00,17.55,17.59,17.54,17.56,136726.87465790915,9.7045,9.7266,9.699,9.71,136726.8747
2009-10-07 14:50:00,17.57,17.59,17.55,17.59,94800.21893814998,9.7156,9.7266,9.7045,9.7266,94800.2189
2009-10-07 14:55:00,17.58,17.59,17.57,17.58,75205.25451559934,9.7211,9.7266,9.7156,9.7211,75205.2545
2009-10-07 15:00:00,17.58,17.58,17.56,17.57,53092.50136836344,9.7211,9.7211,9.71,9.7156,53092.5014
2009-10-07 15:05:00,17.57,17.59,17.56,17.59,57361.795292829775,9.7156,9.7266,9.71,9.7266,57361.7953
2009-10-07 15:10:00,17.58,17.62,17.58,17.6,93377.12096332786,9.7211,9.7432,9.7211,9.7321,93377.121
2009-10-07 15:15:00,17.6,17.6,17.56,17.58,78708.26491516148,9.7321,9.7321,9.71,9.7211,78708.2649
2009-10-07 15:20:00,17.58,17.58,17.56,17.57,89764.64148877942,9.7211,9.7211,9.71,9.7156,89764.6415
2009-10-07 15:25:00,17.56,17.59,17.56,17.58,67761.35741652983,9.71,9.7266,9.71,9.7211,67761.3574
2009-10-07 15:30:00,17.58,17.6,17.58,17.6,41269.84126984127,9.7211,9.7321,9.7211,9.7321,41269.8413
2009-10-07 15:35:00,17.6,17.64,17.59,17.64,83743.84236453203,9.7321,9.7543,9.7266,9.7543,83743.8424
2009-10-07 15:40:00,17.64,17.66,17.61,17.62,134865.90038314176,9.7543,9.7653,9.7377,9.7432,134865.9004
2009-10-07 15:45:00,17.62,17.63,17.62,17.62,37219.485495347566,9.7432,9.7487,9.7432,9.7432,37219.4855
2009-10-07 15:50:00,17.63,17.64,17.6,17.62,170005.47345374932,9.7487,9.7543,9.7321,9.7432,170005.4735
2009-10-07 15:55:00,17.61,17.63,17.6,17.63,254406.13026819925,9.7377,9.7487,9.7321,9.7487,254406.1303
2009-10-08 09:30:00,17.74,17.77,17.64,17.66,216091.9540229885,9.8096,9.8261,9.7543,9.7653,216091.954
2009-10-08 09:35:00,17.66,17.7,17.58,17.66,274876.8472906404,9.7653,9.7874,9.7211,9.7653,274876.8473
2009-10-08 09:40:00,17.66,17.69,17.61,17.63,370552.8188286809,9.7653,9.7819,9.7377,9.7487,370552.8188
2009-10-08 09:45:00,17.64,17.74,17.63,17.71,165626.71045429667,9.7543,9.8096,9.7487,9.793,165626.7105
2009-10-08 09:50:00,17.71,17.71,17.59,17.69,150191.57088122607,9.793,9.793,9.7266,9.7819,150191.5709
2009-10-08 09:55:00,17.68,17.74,17.66,17.72,115489.87411056376,9.7764,9.8096,9.7653,9.7985,115489.8741
2009-10-08 10:00:00,17.73,17.73,17.67,17.7,143842.3645320197,9.804,9.804,9.7709,9.7874,143842.3645
2009-10-08 10:05:00,17.71,17.71,17.67,17.68,190038.3141762452,9.793,9.793,9.7709,9.7764,190038.3142
2009-10-08 10:10:00,17.68,17.74,17.65,17.74,133004.92610837438,9.7764,9.8096,9.7598,9.8096,133004.9261
2009-10-08 10:15:00,17.73,17.78,17.73,17.76,221346.4696223317,9.804,9.8317,9.804,9.8206,221346.4696
2009-10-08 10:20:00,17.75,17.77,17.71,17.75,125779.96715927753,9.8151,9.8261,9.793,9.8151,125779.9672
2009-10-08 10:25:00,17.75,17.78,17.73,17.74,154789.27203065134,9.8151,9.8317,9.804,9.8096,154789.272
2009-10-08 10:30:00,17.74,17.8,17.7,17.73,211384.7837985769,9.8096,9.8427,9.7874,9.804,211384.7838
2009-10-08 10:35:00,17.73,17.8,17.71,17.79,153147.2359058566,9.804,9.8427,9.793,9.8372,153147.2359
2009-10-08 10:40:00,17.79,17.84,17.79,17.81,155665.02463054188,9.8372,9.8649,9.8372,9.8483,155665.0246
2009-10-08 10:45:00,17.81,17.9,17.81,17.89,162561.5763546798,9.8483,9.898,9.8483,9.8925,162561.5764
2009-10-08 10:50:00,17.89,17.9,17.88,17.89,72140.12041598248,9.8925,9.898,9.887,9.8925,72140.1204
2009-10-08 10:55:00,17.9,17.91,17.85,17.88,127531.47235905858,9.898,9.9036,9.8704,9.887,127531.4724
2009-10-08 11:00:00,17.88,17.91,17.81,17.83,179748.2211275315,9.887,9.9036,9.8483,9.8593,179748.2211
2009-10-08 11:05:00,17.84,17.9,17.83,17.88,78927.2030651341,9.8649,9.898,9.8593,9.887,78927.2031
2009-10-08 11:10:00,17.88,17.9,17.87,17.88,76518.88341543515,9.887,9.898,9.8814,9.887,76518.8834
2009-10-08 11:15:00,17.88,17.89,17.84,17.86,113191.02353585113,9.887,9.8925,9.8649,9.8759,113191.0235
2009-10-08 11:20:00,17.87,17.87,17.83,17.83,101915.70881226052,9.8814,9.8814,9.8593,9.8593,101915.7088
2009-10-08 11:25:00,17.84,17.84,17.79,17.79,67104.54296661193,9.8649,9.8649,9.8372,9.8372,67104.543
2009-10-08 11:30:00,17.79,17.84,17.79,17.84,109469.07498631637,9.8372,9.8649,9.8372,9.8649,109469.075
2009-10-08 11:35:00,17.84,17.9,17.84,17.84,302681.9923371648,9.8649,9.898,9.8649,9.8649,302681.9923
2009-10-08 11:40:00,17.84,17.85,17.8,17.81,33607.00602079913,9.8649,9.8704,9.8427,9.8483,33607.006
2009-10-08 11:45:00,17.81,17.83,17.79,17.79,95894.90968801314,9.8483,9.8593,9.8372,9.8372,95894.9097
2009-10-08 11:50:00,17.79,17.82,17.77,17.79,159168.03503010402,9.8372,9.8538,9.8261,9.8372,159168.035
2009-10-08 11:55:00,17.79,17.79,17.77,17.77,75424.19266557197,9.8372,9.8372,9.8261,9.8261,75424.1927
2009-10-08 12:00:00,17.78,17.9,17.76,17.77,95785.44061302682,9.8317,9.898,9.8206,9.8261,95785.4406
2009-10-08 12:05:00,17.76,17.77,17.73,17.74,115051.9978106185,9.8206,9.8261,9.804,9.8096,115051.9978
2009-10-08 12:10:00,17.73,17.74,17.71,17.71,65243.56869184456,9.804,9.8096,9.793,9.793,65243.5687
2009-10-08 12:15:00,17.71,17.72,17.69,17.71,87575.2599890531,9.793,9.7985,9.7819,9.793,87575.26
2009-10-08 12:20:00,17.71,17.71,17.7,17.71,55719.75916803503,9.793,9.793,9.7874,9.793,55719.7592
2009-10-08 12:25:00,17.7,17.76,17.69,17.74,133990.14778325125,9.7874,9.8206,9.7819,9.8096,133990.1478
2009-10-08 12:30:00,17.74,17.79,17.73,17.78,107389.16256157636,9.8096,9.8372,9.804,9.8317,107389.1626
2009-10-08 12:35:00,17.77,17.81,17.76,17.79,137274.22003284073,9.8261,9.8483,9.8206,9.8372,137274.22
2009-10-08 12:40:00,17.79,17.79,17.73,17.77,172961.13847837987,9.8372,9.8372,9.804,9.8261,172961.1385
2009-10-08 12:45:00,17.77,17.77,17.69,17.72,95238.09523809524,9.8261,9.8261,9.7819,9.7985,95238.0952
2009-10-08 12:50:00,17.72,17.76,17.71,17.74,143623.42638204707,9.7985,9.8206,9.793,9.8096,143623.4264
2009-10-08 12:55:00,17.74,17.75,17.71,17.71,124685.27640941436,9.8096,9.8151,9.793,9.793,124685.2764
2009-10-08 13:00:00,17.7,17.71,17.65,17.65,137383.68910782706,9.7874,9.793,9.7598,9.7598,137383.6891
2009-10-08 13:05:00,17.65,17.66,17.58,17.6,157525.99890530924,9.7598,9.7653,9.7211,9.7321,157525.9989
2009-10-08 13:10:00,17.6,17.61,17.54,17.58,192665.5719759168,9.7321,9.7377,9.699,9.7211,192665.572
2009-10-08 13:15:00,17.58,17.59,17.58,17.58,90311.986863711,9.7211,9.7266,9.7211,9.7211,90311.9869
2009-10-08 13:20:00,17.59,17.62,17.58,17.61,94471.81171319104,9.7266,9.7432,9.7211,9.7377,94471.8117
2009-10-08 13:25:00,17.62,17.62,17.6,17.6,104433.4975369458,9.7432,9.7432,9.7321,9.7321,104433.4975
2009-10-08 13:30:00,17.61,17.61,17.55,17.55,132019.70443349754,9.7377,9.7377,9.7045,9.7045,132019.7044
2009-10-08 13:35:00,17.55,17.59,17.52,17.52,185221.6748768473,9.7045,9.7266,9.6879,9.6879,185221.6749
2009-10-08 13:40:00,17.52,17.62,17.52,17.6,127312.53420908592,9.6879,9.7432,9.6879,9.7321,127312.5342
2009-10-08 13:45:00,17.6,17.66,17.6,17.61,92172.96113847838,9.7321,9.7653,9.7321,9.7377,92172.9611
2009-10-08 13:50:00,17.61,17.72,17.61,17.72,264039.4088669951,9.7377,9.7985,9.7377,9.7985,264039.4089
2009-10-08 13:55:00,17.72,17.76,17.71,17.73,126655.71975916805,9.7985,9.8206,9.793,9.804,126655.7198
2009-10-08 14:00:00,17.74,17.81,17.73,17.77,205911.3300492611,9.8096,9.8483,9.804,9.8261,205911.33
2009-10-08 14:05:00,17.77,17.81,17.76,17.81,129720.8538587849,9.8261,9.8483,9.8206,9.8483,129720.8539
2009-10-08 14:10:00,17.81,17.82,17.79,17.79,65571.97591680351,9.8483,9.8538,9.8372,9.8372,65571.9759
2009-10-08 14:15:00,17.79,17.8,17.73,17.74,79146.14121510673,9.8372,9.8427,9.804,9.8096,79146.1412
2009-10-08 14:20:00,17.75,17.79,17.74,17.77,70826.49151614669,9.8151,9.8372,9.8096,9.8261,70826.4915
2009-10-08 14:25:00,17.77,17.77,17.71,17.76,96004.37876299946,9.8261,9.8261,9.793,9.8206,96004.3788
2009-10-08 14:30:00,17.75,17.76,17.7,17.75,78489.32676518883,9.8151,9.8206,9.7874,9.8151,78489.3268
2009-10-08 14:35:00,17.76,17.8,17.75,17.79,97427.47673782158,9.8206,9.8427,9.8151,9.8372,97427.4767
2009-10-08 14:40:00,17.79,17.81,17.79,17.8,70169.67706622879,9.8372,9.8483,9.8372,9.8427,70169.6771
2009-10-08 14:45:00,17.81,17.84,17.8,17.81,100273.6726874658,9.8483,9.8649,9.8427,9.8483,100273.6727
2009-10-08 14:50:00,17.82,17.82,17.79,17.81,68746.57909140667,9.8538,9.8538,9.8372,9.8483,68746.5791
2009-10-08 14:55:00,17.82,17.82,17.79,17.81,57799.67159277504,9.8538,9.8538,9.8372,9.8483,57799.6716
2009-10-08 15:00:00,17.81,17.89,17.81,17.89,119430.76081007117,9.8483,9.8925,9.8483,9.8925,119430.7608
2009-10-08 15:05:00,17.89,17.95,17.88,17.94,228899.83579638752,9.8925,9.9257,9.887,9.9202,228899.8358
2009-10-08 15:10:00,17.93,17.94,17.89,17.91,182156.54077723043,9.9146,9.9202,9.8925,9.9036,182156.5408
2009-10-08 15:15:00,17.9,17.94,17.9,17.93,67870.82649151616,9.898,9.9202,9.898,9.9146,67870.8265
2009-10-08 15:20:00,17.94,17.96,17.92,17.96,177887.2468527641,9.9202,9.9312,9.9091,9.9312,177887.2469
2009-10-08 15:25:00,17.96,17.97,17.91,17.91,185878.4893267652,9.9312,9.9367,9.9036,9.9036,185878.4893
2009-10-08 15:30:00,17.91,17.92,17.87,17.9,187082.64915161463,9.9036,9.9091,9.8814,9.898,187082.6492
2009-10-08 15:35:00,17.9,17.92,17.87,17.9,216967.70662287905,9.898,9.9091,9.8814,9.898,216967.7066
2009-10-08 15:40:00,17.89,17.9,17.88,17.9,108593.32238642585,9.8925,9.898,9.887,9.898,108593.3224
2009-10-08 15:45:00,17.9,17.93,17.9,17.9,130377.6683087028,9.898,9.9146,9.898,9.898,130377.6683
2009-10-08 15:50:00,17.9,17.9,17.86,17.89,174712.64367816094,9.898,9.898,9.8759,9.8925,174712.6437
2009-10-08 15:55:00,17.88,17.9,17.88,17.89,266776.135741653,9.887,9.898,9.887,9.8925,266776.1357
2009-10-09 09:30:00,17.8,17.82,17.73,17.77,109250.13683634374,9.8427,9.8538,9.804,9.8261,109250.1368
2009-10-09 09:35:00,17.78,17.83,17.72,17.8,96223.31691297208,9.8317,9.8593,9.7985,9.8427,96223.3169
2009-10-09 09:40:00,17.81,17.84,17.76,17.82,107170.22441160372,9.8483,9.8649,9.8206,9.8538,107170.2244
2009-10-09 09:45:00,17.82,17.9,17.81,17.84,107170.22441160372,9.8538,9.898,9.8483,9.8649,107170.2244
2009-10-09 09:50:00,17.84,17.88,17.73,17.74,183360.70060207992,9.8649,9.887,9.804,9.8096,183360.7006
2009-10-09 09:55:00,17.74,17.77,17.7,17.72,62506.84181718665,9.8096,9.8261,9.7874,9.7985,62506.8418
2009-10-09 10:00:00,17.72,17.77,17.72,17.76,65462.50684181719,9.7985,9.8261,9.7985,9.8206,65462.5068
2009-10-09 10:05:00,17.76,17.79,17.74,17.75,66776.13574165298,9.8206,9.8372,9.8096,9.8151,66776.1357
2009-10-09 10:10:00,17.76,17.81,17.74,17.76,54844.006568144505,9.8206,9.8483,9.8096,9.8206,54844.0066
2009-10-09 10:15:00,17.76,17.78,17.72,17.73,50903.11986863711,9.8206,9.8317,9.7985,9.804,50903.1199
2009-10-09 10:20:00,17.72,17.73,17.69,17.73,52326.21784345923,9.7985,9.804,9.7819,9.804,52326.2178
2009-10-09 10:25:00,17.73,17.78,17.73,17.76,30213.46469622332,9.804,9.8317,9.804,9.8206,30213.4647
2009-10-09 10:30:00,17.75,17.79,17.74,17.75,43787.62999452655,9.8151,9.8372,9.8096,9.8151,43787.63
2009-10-09 10:35:00,17.74,17.75,17.7,17.73,119102.3535851122,9.8096,9.8151,9.7874,9.804,119102.3536
2009-10-09 10:40:00,17.73,17.75,17.7,17.7,68527.64094143405,9.804,9.8151,9.7874,9.7874,68527.6409
2009-10-09 10:45:00,17.7,17.72,17.7,17.72,41817.18664477285,9.7874,9.7985,9.7874,9.7985,41817.1866
2009-10-09 10:50:00,17.72,17.72,17.67,17.7,134428.0240831965,9.7985,9.7985,9.7709,9.7874,134428.0241
2009-10-09 10:55:00,17.69,17.7,17.66,17.69,185987.9584017515,9.7819,9.7874,9.7653,9.7819,185987.9584
2009-10-09 11:00:00,17.68,17.71,17.68,17.69,69622.33169129721,9.7764,9.793,9.7764,9.7819,69622.3317
2009-10-09 11:05:00,17.69,17.7,17.68,17.69,19485.495347564312,9.7819,9.7874,9.7764,9.7819,19485.4953
2009-10-09 11:10:00,17.69,17.71,17.68,17.69,71154.89874110564,9.7819,9.793,9.7764,9.7819,71154.8987
2009-10-09 11:15:00,17.69,17.7,17.66,17.69,123152.70935960591,9.7819,9.7874,9.7653,9.7819,123152.7094
2009-10-09 11:20:00,17.69,17.72,17.69,17.7,59770.11494252874,9.7819,9.7985,9.7819,9.7874,59770.1149
2009-10-09 11:25:00,17.7,17.77,17.7,17.75,112862.61631089218,9.7874,9.8261,9.7874,9.8151,112862.6163
2009-10-09 11:30:00,17.75,17.8,17.72,17.77,204488.23207443897,9.8151,9.8427,9.7985,9.8261,204488.2321
2009-10-09 11:35:00,17.77,17.77,17.68,17.7,69074.98631636563,9.8261,9.8261,9.7764,9.7874,69074.9863
2009-10-09 11:40:00,17.7,17.71,17.66,17.67,46962.23316912972,9.7874,9.793,9.7653,9.7709,46962.2332
2009-10-09 11:45:00,17.66,17.66,17.6,17.6,54296.66119321292,9.7653,9.7653,9.7321,9.7321,54296.6612
2009-10-09 11:50:00,17.61,17.66,17.59,17.61,78927.2030651341,9.7377,9.7653,9.7266,9.7377,78927.2031
2009-10-09 11:55:00,17.61,17.61,17.56,17.58,78817.73399014778,9.7377,9.7377,9.71,9.7211,78817.734
2009-10-09 12:00:00,17.58,17.6,17.57,17.58,62068.96551724138,9.7211,9.7321,9.7156,9.7211,62068.9655
2009-10-09 12:05:00,17.58,17.58,17.5,17.55,98960.04378763,9.7211,9.7211,9.6769,9.7045,98960.0438
2009-10-09 12:10:00,17.55,17.57,17.54,17.57,52216.748768472906,9.7045,9.7156,9.699,9.7156,52216.7488
2009-10-09 12:15:00,17.57,17.59,17.57,17.58,28461.959496442258,9.7156,9.7266,9.7156,9.7211,28461.9595
2009-10-09 12:20:00,17.58,17.58,17.56,17.56,35358.511220580185,9.7211,9.7211,9.71,9.71,35358.5112
2009-10-09 12:25:00,17.57,17.57,17.55,17.56,18609.742747673783,9.7156,9.7156,9.7045,9.71,18609.7427
2009-10-09 12:30:00,17.56,17.58,17.54,17.57,50136.836343732895,9.71,9.7211,9.699,9.7156,50136.8363
2009-10-09 12:35:00,17.57,17.58,17.57,17.58,15216.201423097977,9.7156,9.7211,9.7156,9.7211,15216.2014
2009-10-09 12:40:00,17.58,17.6,17.58,17.59,45539.13519430761,9.7211,9.7321,9.7211,9.7266,45539.1352
2009-10-09 12:45:00,17.6,17.62,17.6,17.62,43130.81554460865,9.7321,9.7432,9.7321,9.7432,43130.8155
2009-10-09 12:50:00,17.62,17.68,17.62,17.68,28243.021346469624,9.7432,9.7764,9.7432,9.7764,28243.0213
2009-10-09 12:55:00,17.68,17.69,17.67,17.69,27367.26874657909,9.7764,9.7819,9.7709,9.7819,27367.2687
2009-10-09 13:00:00,17.69,17.72,17.69,17.71,29228.243021346472,9.7819,9.7985,9.7819,9.793,29228.243
2009-10-09 13:05:00,17.71,17.72,17.7,17.71,90749.86316365626,9.793,9.7985,9.7874,9.793,90749.8632
2009-10-09 13:10:00,17.7,17.71,17.7,17.71,11165.84564860427,9.7874,9.793,9.7874,9.793,11165.8456
2009-10-09 13:15:00,17.71,17.73,17.7,17.71,44006.56814449918,9.793,9.804,9.7874,9.793,44006.5681
2009-10-09 13:20:00,17.7,17.71,17.68,17.68,38970.99069512863,9.7874,9.793,9.7764,9.7764,38970.9907
2009-10-09 13:25:00,17.68,17.68,17.66,17.66,28024.08319649699,9.7764,9.7764,9.7653,9.7653,28024.0832
2009-10-09 13:30:00,17.66,17.67,17.65,17.66,10727.969348659004,9.7653,9.7709,9.7598,9.7653,10727.9693
2009-10-09 13:35:00,17.65,17.66,17.64,17.64,11275.314723590584,9.7598,9.7653,9.7543,9.7543,11275.3147
2009-10-09 13:40:00,17.65,17.65,17.64,17.64,19704.433497536946,9.7598,9.7598,9.7543,9.7543,19704.4335
2009-10-09 13:45:00,17.64,17.65,17.62,17.63,35249.04214559387,9.7543,9.7598,9.7432,9.7487,35249.0421
2009-10-09 13:50:00,17.64,17.64,17.63,17.64,5363.984674329502,9.7543,9.7543,9.7487,9.7543,5363.9847
2009-10-09 13:55:00,17.64,17.64,17.63,17.63,14887.794198139029,9.7543,9.7543,9.7487,9.7487,14887.7942
2009-10-09 14:00:00,17.64,17.64,17.61,17.61,27476.73782156541,9.7543,9.7543,9.7377,9.7377,27476.7378
2009-10-09 14:05:00,17.62,17.63,17.59,17.6,44444.444444444445,9.7432,9.7487,9.7266,9.7321,44444.4444
2009-10-09 14:10:00,17.59,17.62,17.59,17.61,58347.01696770662,9.7266,9.7432,9.7266,9.7377,58347.017
2009-10-09 14:15:00,17.61,17.62,17.59,17.61,32293.37712096333,9.7377,9.7432,9.7266,9.7377,32293.3771
2009-10-09 14:20:00,17.61,17.61,17.6,17.6,15106.732348111658,9.7377,9.7377,9.7321,9.7321,15106.7323
2009-10-09 14:25:00,17.6,17.62,17.59,17.61,34373.28954570334,9.7321,9.7432,9.7266,9.7377,34373.2895
2009-10-09 14:30:00,17.6,17.63,17.59,17.61,37766.83087027915,9.7321,9.7487,9.7266,9.7377,37766.8309
2009-10-09 14:35:00,17.6,17.63,17.6,17.61,31527.09359605912,9.7321,9.7487,9.7321,9.7377,31527.0936
2009-10-09 14:40:00,17.62,17.62,17.58,17.59,68637.11001642037,9.7432,9.7432,9.7211,9.7266,68637.11
2009-10-09 14:45:00,17.59,17.63,17.58,17.6,78160.9195402299,9.7266,9.7487,9.7211,9.7321,78160.9195
2009-10-09 14:50:00,17.6,17.61,17.59,17.59,17077.175697865354,9.7321,9.7377,9.7266,9.7266,17077.1757
2009-10-09 14:55:00,17.59,17.66,17.59,17.66,60098.52216748769,9.7266,9.7653,9.7266,9.7653,60098.5222
2009-10-09 15:00:00,17.66,17.71,17.65,17.69,112096.33278598796,9.7653,9.793,9.7598,9.7819,112096.3328
2009-10-09 15:05:00,17.7,17.72,17.69,17.72,65134.09961685824,9.7874,9.7985,9.7819,9.7985,65134.0996
2009-10-09 15:10:00,17.72,17.72,17.69,17.69,42583.47016967706,9.7985,9.7985,9.7819,9.7819,42583.4702
2009-10-09 15:15:00,17.69,17.7,17.66,17.67,48604.26929392447,9.7819,9.7874,9.7653,9.7709,48604.2693
2009-10-09 15:20:00,17.67,17.69,17.67,17.69,38970.99069512863,9.7709,9.7819,9.7709,9.7819,38970.9907
2009-10-09 15:25:00,17.69,17.7,17.68,17.69,47181.17131910235,9.7819,9.7874,9.7764,9.7819,47181.1713
2009-10-09 15:30:00,17.69,17.7,17.64,17.65,83524.90421455938,9.7819,9.7874,9.7543,9.7598,83524.9042
2009-10-09 15:35:00,17.65,17.66,17.64,17.66,44006.56814449918,9.7598,9.7653,9.7543,9.7653,44006.5681
2009-10-09 15:40:00,17.65,17.7,17.65,17.7,84181.71866447729,9.7598,9.7874,9.7598,9.7874,84181.7187
2009-10-09 15:45:00,17.7,17.7,17.66,17.68,109359.60591133006,9.7874,9.7874,9.7653,9.7764,109359.6059
2009-10-09 15:50:00,17.68,17.69,17.66,17.69,80897.6464148878,9.7764,9.7819,9.7653,9.7819,80897.6464
2009-10-09 15:55:00,17.68,17.69,17.67,17.69,239299.3979200876,9.7764,9.7819,9.7709,9.7819,239299.3979
2009-10-12 09:30:00,17.8,17.99,17.75,17.93,144827.58620689655,9.8427,9.9478,9.8151,9.9146,144827.5862
2009-10-12 09:35:00,17.94,17.94,17.85,17.88,81992.33716475096,9.9202,9.9202,9.8704,9.887,81992.3372
2009-10-12 09:40:00,17.89,17.99,17.87,17.93,139244.66338259442,9.8925,9.9478,9.8814,9.9146,139244.6634
2009-10-12 09:45:00,17.92,17.98,17.9,17.9,113191.02353585113,9.9091,9.9423,9.898,9.898,113191.0235
2009-10-12 09:50:00,17.9,17.96,17.87,17.93,183360.70060207992,9.898,9.9312,9.8814,9.9146,183360.7006
2009-10-12 09:55:00,17.92,17.99,17.92,17.97,114942.5287356322,9.9091,9.9478,9.9091,9.9367,114942.5287
2009-10-12 10:00:00,17.97,17.97,17.91,17.91,122714.83305966064,9.9367,9.9367,9.9036,9.9036,122714.8331
2009-10-12 10:05:00,17.91,17.95,17.9,17.91,100273.6726874658,9.9036,9.9257,9.898,9.9036,100273.6727
2009-10-12 10:10:00,17.91,17.93,17.88,17.91,550738.9162561577,9.9036,9.9146,9.887,9.9036,550738.9163
2009-10-12 10:15:00,17.91,17.96,17.88,17.89,284729.06403940887,9.9036,9.9312,9.887,9.8925,284729.064
2009-10-12 10:20:00,17.89,17.9,17.89,17.9,100602.07991242474,9.8925,9.898,9.8925,9.898,100602.0799
2009-10-12 10:25:00,17.9,17.94,17.9,17.9,119868.63711001644,9.898,9.9202,9.898,9.898,119868.6371
2009-10-12 10:30:00,17.9,17.93,17.86,17.9,383798.5769020252,9.898,9.9146,9.8759,9.898,383798.5769
2009-10-12 10:35:00,17.9,18.0,17.9,17.91,199124.24740010948,9.898,9.9533,9.898,9.9036,199124.2474
2009-10-12 10:40:00,17.9,17.97,17.9,17.97,99616.8582375479,9.898,9.9367,9.898,9.9367,99616.8582
2009-10-12 10:45:00,17.96,18.01,17.95,17.98,101806.23973727424,9.9312,9.9589,9.9257,9.9423,101806.2397
2009-10-12 10:50:00,17.98,18.01,17.98,18.01,34263.82047071702,9.9423,9.9589,9.9423,9.9589,34263.8205
2009-10-12 10:55:00,18.01,18.06,18.01,18.03,118117.13191023536,9.9589,9.9865,9.9589,9.9699,118117.1319
2009-10-12 11:00:00,18.03,18.03,17.96,17.99,81007.11548987411,9.9699,9.9699,9.9312,9.9478,81007.1155
2009-10-12 11:05:00,17.99,18.03,17.98,18.02,33716.47509578544,9.9478,9.9699,9.9423,9.9644,33716.4751
2009-10-12 11:10:00,18.02,18.07,18.02,18.07,54844.006568144505,9.9644,9.992,9.9644,9.992,54844.0066
2009-10-12 11:15:00,18.06,18.07,18.01,18.01,71045.42966611932,9.9865,9.992,9.9589,9.9589,71045.4297
2009-10-12 11:20:00,18.01,18.05,18.01,18.04,65024.63054187192,9.9589,9.981,9.9589,9.9754,65024.6305
2009-10-12 11:25:00,18.04,18.04,17.99,18.01,79474.54844006569,9.9754,9.9754,9.9478,9.9589,79474.5484
2009-10-12 11:30:00,18.01,18.01,17.91,17.94,118007.66283524904,9.9589,9.9589,9.9036,9.9202,118007.6628
2009-10-12 11:35:00,17.94,18.0,17.93,18.0,32731.2534209086,9.9202,9.9533,9.9146,9.9533,32731.2534
2009-10-12 11:40:00,18.01,18.03,18.0,18.01,25615.76354679803,9.9589,9.9699,9.9533,9.9589,25615.7635
2009-10-12 11:45:00,18.01,18.04,18.01,18.04,48385.33114395184,9.9589,9.9754,9.9589,9.9754,48385.3311
2009-10-12 11:50:00,18.04,18.06,18.03,18.04,123043.2402846196,9.9754,9.9865,9.9699,9.9754,123043.2403
2009-10-12 11:55:00,18.03,18.05,18.03,18.03,81992.33716475096,9.9699,9.981,9.9699,9.9699,81992.3372
2009-10-12 12:00:00,18.03,18.04,17.99,18.0,87903.66721401205,9.9699,9.9754,9.9478,9.9533,87903.6672
2009-10-12 12:05:00,18.0,18.01,17.99,18.0,22879.03667214012,9.9533,9.9589,9.9478,9.9533,22879.0367
2009-10-12 12:10:00,17.99,18.03,17.98,18.02,134099.61685823754,9.9478,9.9699,9.9423,9.9644,134099.6169
2009-10-12 12:15:00,18.02,18.03,17.96,17.96,74986.31636562671,9.9644,9.9699,9.9312,9.9312,74986.3164
2009-10-12 12:20:00,17.97,17.99,17.95,17.98,85823.75478927203,9.9367,9.9478,9.9257,9.9423,85823.7548
2009-10-12 12:25:00,17.99,18.0,17.96,17.96,29228.243021346472,9.9478,9.9533,9.9312,9.9312,29228.243
2009-10-12 12:30:00,17.97,17.99,17.95,17.98,51559.93431855501,9.9367,9.9478,9.9257,9.9423,51559.9343
2009-10-12 12:35:00,17.99,18.01,17.98,18.01,30432.40284619595,9.9478,9.9589,9.9423,9.9589,30432.4028
2009-10-12 12:40:00,18.01,18.01,18.0,18.01,30979.74822112753,9.9589,9.9589,9.9533,9.9589,30979.7482
2009-10-12 12:45:00,18.0,18.01,18.0,18.01,22222.222222222223,9.9533,9.9589,9.9533,9.9589,22222.2222
2009-10-12 12:50:00,18.01,18.01,17.96,17.96,130377.6683087028,9.9589,9.9589,9.9312,9.9312,130377.6683
2009-10-12 12:55:00,17.96,17.97,17.94,17.96,166392.9939792009,9.9312,9.9367,9.9202,9.9312,166392.994
2009-10-12 13:00:00,17.95,17.96,17.95,17.95,34701.69677066229,9.9257,9.9312,9.9257,9.9257,34701.6968
2009-10-12 13:05:00,17.95,17.96,17.94,17.96,170552.8188286809,9.9257,9.9312,9.9202,9.9312,170552.8188
2009-10-12 13:10:00,17.95,17.96,17.95,17.95,14340.448823207444,9.9257,9.9312,9.9257,9.9257,14340.4488
2009-10-12 13:15:00,17.95,17.96,17.95,17.95,71921.18226600986,9.9257,9.9312,9.9257,9.9257,71921.1823
2009-10-12 13:20:00,17.95,17.96,17.92,17.92,137164.7509578544,9.9257,9.9312,9.9091,9.9091,137164.751
2009-10-12 13:25:00,17.92,17.93,17.86,17.87,132895.45703338808,9.9091,9.9146,9.8759,9.8814,132895.457
2009-10-12 13:30:00,17.86,17.87,17.84,17.84,76081.00711548988,9.8759,9.8814,9.8649,9.8649,76081.0071
2009-10-12 13:35:00,17.84,17.85,17.84,17.84,32950.19157088123,9.8649,9.8704,9.8649,9.8649,32950.1916
2009-10-12 13:40:00,17.84,17.87,17.84,17.87,67104.54296661193,9.8649,9.8814,9.8649,9.8814,67104.543
2009-10-12 13:45:00,17.86,17.87,17.84,17.86,121401.20415982486,9.8759,9.8814,9.8649,9.8759,121401.2042
2009-10-12 13:50:00,17.86,17.87,17.85,17.86,65681.44499178982,9.8759,9.8814,9.8704,9.8759,65681.445
2009-10-12 13:55:00,17.85,17.86,17.77,17.77,364860.4269293925,9.8704,9.8759,9.8261,9.8261,364860.4269
2009-10-12 14:00:00,17.77,17.78,17.74,17.75,76409.41434044883,9.8261,9.8317,9.8096,9.8151,76409.4143
2009-10-12 14:05:00,17.74,17.75,17.73,17.73,66009.85221674877,9.8096,9.8151,9.804,9.804,66009.8522
2009-10-12 14:10:00,17.74,17.75,17.72,17.73,146250.68418171868,9.8096,9.8151,9.7985,9.804,146250.6842
2009-10-12 14:15:00,17.74,17.76,17.71,17.72,100273.6726874658,9.8096,9.8206,9.793,9.7985,100273.6727
2009-10-12 14:20:00,17.72,17.72,17.64,17.68,185769.0202517789,9.7985,9.7985,9.7543,9.7764,185769.0203
2009-10-12 14:25:00,17.68,17.72,17.67,17.71,69184.45539135195,9.7764,9.7985,9.7709,9.793,69184.4554
2009-10-12 14:30:00,17.71,17.71,17.58,17.58,223426.3820470717,9.793,9.793,9.7211,9.7211,223426.382
2009-10-12 14:35:00,17.58,17.58,17.56,17.57,135522.71483305967,9.7211,9.7211,9.71,9.7156,135522.7148
2009-10-12 14:40:00,17.57,17.62,17.56,17.61,184345.9222769568,9.7156,9.7432,9.71,9.7377,184345.9223
2009-10-12 14:45:00,17.61,17.68,17.6,17.62,161247.94745484402,9.7377,9.7764,9.7321,9.7432,161247.9475
2009-10-12 14:50:00,17.61,17.64,17.61,17.63,32293.37712096333,9.7377,9.7543,9.7377,9.7487,32293.3771
2009-10-12 14:55:00,17.64,17.64,17.58,17.63,229447.1811713191,9.7543,9.7543,9.7211,9.7487,229447.1812
2009-10-12 15:00:00,17.63,17.65,17.63,17.63,81335.52271483306,9.7487,9.7598,9.7487,9.7487,81335.5227
2009-10-12 15:05:00,17.63,17.65,17.63,17.64,66776.13574165298,9.7487,9.7598,9.7487,9.7543,66776.1357
2009-10-12 15:10:00,17.64,17.65,17.59,17.61,162342.63820470718,9.7543,9.7598,9.7266,9.7377,162342.6382
2009-10-12 15:15:00,17.62,17.64,17.58,17.59,102681.99233716476,9.7432,9.7543,9.7211,9.7266,102681.9923
2009-10-12 15:20:00,17.58,17.62,17.58,17.6,183360.70060207992,9.7211,9.7432,9.7211,9.7321,183360.7006
2009-10-12 15:25:00,17.6,17.62,17.59,17.6,94800.21893814998,9.7321,9.7432,9.7266,9.7321,94800.2189
2009-10-12 15:30:00,17.6,17.61,17.58,17.58,193103.4482758621,9.7321,9.7377,9.7211,9.7211,193103.4483
2009-10-12 15:35:00,17.58,17.58,17.51,17.53,369677.0662287904,9.7211,9.7211,9.6824,9.6934,369677.0662
2009-10-12 15:40:00,17.53,17.53,17.49,17.5,223426.3820470717,9.6934,9.6934,9.6713,9.6769,223426.382
2009-10-12 15:45:00,17.51,17.53,17.49,17.49,238423.64532019704,9.6824,9.6934,9.6713,9.6713,238423.6453
2009-10-12 15:50:00,17.5,17.53,17.49,17.53,258237.54789272032,9.6769,9.6934,9.6713,9.6934,258237.5479
2009-10-12 15:55:00,17.53,17.53,17.51,17.52,482868.0897646415,9.6934,9.6934,9.6824,9.6879,482868.0898
2009-10-13 09:30:00,17.55,17.6,17.46,17.54,209414.3404488232,9.7045,9.7321,9.6547,9.699,209414.3404
2009-10-13 09:35:00,17.53,17.62,17.52,17.59,94581.28078817736,9.6934,9.7432,9.6879,9.7266,94581.2808
2009-10-13 09:40:00,17.59,17.62,17.48,17.5,139901.47783251232,9.7266,9.7432,9.6658,9.6769,139901.4778
2009-10-13 09:45:00,17.51,17.54,17.47,17.5,176135.74165298304,9.6824,9.699,9.6603,9.6769,176135.7417
2009-10-13 09:50:00,17.49,17.51,17.46,17.47,162999.45265462509,9.6713,9.6824,9.6547,9.6603,162999.4527
2009-10-13 09:55:00,17.46,17.48,17.35,17.4,312862.61631089216,9.6547,9.6658,9.5939,9.6216,312862.6163
2009-10-13 10:00:00,17.41,17.41,17.31,17.31,219594.96442255063,9.6271,9.6271,9.5718,9.5718,219594.9644
2009-10-13 10:05:00,17.31,17.36,17.27,17.35,378981.93760262727,9.5718,9.5994,9.5497,9.5939,378981.9376
2009-10-13 10:10:00,17.34,17.39,17.32,17.39,209852.2167487685,9.5884,9.616,9.5773,9.616,209852.2167
2009-10-13 10:15:00,17.4,17.43,17.36,17.43,263601.53256704984,9.6216,9.6381,9.5994,9.6381,263601.5326
2009-10-13 10:20:00,17.42,17.45,17.4,17.41,129173.50848385332,9.6326,9.6492,9.6216,9.6271,129173.5085
2009-10-13 10:25:00,17.4,17.47,17.4,17.47,124794.74548440066,9.6216,9.6603,9.6216,9.6603,124794.7455
2009-10-13 10:30:00,17.47,17.51,17.46,17.48,186863.71100164205,9.6603,9.6824,9.6547,9.6658,186863.711
2009-10-13 10:35:00,17.48,17.51,17.48,17.49,165079.3650793651,9.6658,9.6824,9.6658,9.6713,165079.3651
2009-10-13 10:40:00,17.49,17.49,17.44,17.46,143951.83360700603,9.6713,9.6713,9.6437,9.6547,143951.8336
2009-10-13 10:45:00,17.47,17.48,17.46,17.47,84072.24958949097,9.6603,9.6658,9.6547,9.6603,84072.2496
2009-10-13 10:50:00,17.47,17.47,17.44,17.44,53530.37766830871,9.6603,9.6603,9.6437,9.6437,53530.3777
2009-10-13 10:55:00,17.45,17.52,17.44,17.5,158511.2205801861,9.6492,9.6879,9.6437,9.6769,158511.2206
2009-10-13 11:00:00,17.5,17.5,17.45,17.45,108702.79146141215,9.6769,9.6769,9.6492,9.6492,108702.7915
2009-10-13 11:05:00,17.45,17.46,17.42,17.43,139682.53968253967,9.6492,9.6547,9.6326,9.6381,139682.5397
2009-10-13 11:10:00,17.43,17.44,17.4,17.42,107498.63163656268,9.6381,9.6437,9.6216,9.6326,107498.6316
2009-10-13 11:15:00,17.43,17.44,17.42,17.44,65681.44499178982,9.6381,9.6437,9.6326,9.6437,65681.445
2009-10-13 11:20:00,17.44,17.47,17.43,17.45,52983.03229337712,9.6437,9.6603,9.6381,9.6492,52983.0323
2009-10-13 11:25:00,17.46,17.49,17.45,17.45,157963.87520525453,9.6547,9.6713,9.6492,9.6492,157963.8752
2009-10-13 11:30:00,17.45,17.48,17.42,17.46,159824.8494800219,9.6492,9.6658,9.6326,9.6547,159824.8495
2009-10-13 11:35:00,17.47,17.51,17.46,17.51,59441.70771756979,9.6603,9.6824,9.6547,9.6824,59441.7077
2009-10-13 11:40:00,17.51,17.58,17.51,17.58,92391.89928845102,9.6824,9.7211,9.6824,9.7211,92391.8993
2009-10-13 11:45:00,17.58,17.58,17.55,17.58,141215.10673234813,9.7211,9.7211,9.7045,9.7211,141215.1067
2009-10-13 11:50:00,17.58,17.63,17.58,17.61,95019.1570881226,9.7211,9.7487,9.7211,9.7377,95019.1571
2009-10-13 11:55:00,17.62,17.69,17.61,17.67,347783.2512315272,9.7432,9.7819,9.7377,9.7709,347783.2512
2009-10-13 12:00:00,17.66,17.68,17.63,17.68,139682.53968253967,9.7653,9.7764,9.7487,9.7764,139682.5397
2009-10-13 12:05:00,17.68,17.69,17.62,17.67,82649.15161466887,9.7764,9.7819,9.7432,9.7709,82649.1516
2009-10-13 12:10:00,17.68,17.72,17.67,17.69,78051.45046524357,9.7764,9.7985,9.7709,9.7819,78051.4505
2009-10-13 12:15:00,17.69,17.69,17.69,17.69,32293.37712096333,9.7819,9.7819,9.7819,9.7819,32293.3771
2009-10-13 12:20:00,17.69,17.69,17.61,17.62,141871.92118226603,9.7819,9.7819,9.7377,9.7432,141871.9212
2009-10-13 12:25:00,17.62,17.63,17.61,17.61,63492.06349206349,9.7432,9.7487,9.7377,9.7377,63492.0635
2009-10-13 12:30:00,17.61,17.62,17.61,17.61,24302.13464696224,9.7377,9.7432,9.7377,9.7377,24302.1346
2009-10-13 12:35:00,17.62,17.64,17.61,17.63,127093.5960591133,9.7432,9.7543,9.7377,9.7487,127093.5961
2009-10-13 12:40:00,17.63,17.63,17.56,17.58,116584.56486042694,9.7487,9.7487,9.71,9.7211,116584.5649
2009-10-13 12:45:00,17.58,17.6,17.56,17.56,159715.3804050356,9.7211,9.7321,9.71,9.71,159715.3804
2009-10-13 12:50:00,17.57,17.6,17.56,17.59,80459.77011494253,9.7156,9.7321,9.71,9.7266,80459.7701
2009-10-13 12:55:00,17.59,17.59,17.58,17.58,112534.20908593322,9.7266,9.7266,9.7211,9.7211,112534.2091
2009-10-13 13:00:00,17.58,17.58,17.58,17.58,60536.39846743296,9.7211,9.7211,9.7211,9.7211,60536.3985
2009-10-13 13:05:00,17.58,17.6,17.58,17.59,111330.04926108375,9.7211,9.7321,9.7211,9.7266,111330.0493
2009-10-13 13:10:00,17.59,17.6,17.58,17.58,102681.99233716476,9.7266,9.7321,9.7211,9.7211,102681.9923
2009-10-13 13:15:00,17.58,17.6,17.58,17.6,143513.95730706077,9.7211,9.7321,9.7211,9.7321,143513.9573
2009-10-13 13:20:00,17.59,17.6,17.58,17.58,108264.9151614669,9.7266,9.7321,9.7211,9.7211,108264.9152
2009-10-13 13:25:00,17.58,17.58,17.54,17.54,154351.39573070608,9.7211,9.7211,9.699,9.699,154351.3957
2009-10-13 13:30:00,17.54,17.56,17.53,17.55,119540.22988505747,9.699,9.71,9.6934,9.7045,119540.2299
2009-10-13 13:35:00,17.55,17.56,17.53,17.53,261521.6201423098,9.7045,9.71,9.6934,9.6934,261521.6201
2009-10-13 13:40:00,17.53,17.54,17.49,17.51,108045.97701149424,9.6934,9.699,9.6713,9.6824,108045.977
2009-10-13 13:45:00,17.5,17.5,17.45,17.46,132567.04980842912,9.6769,9.6769,9.6492,9.6547,132567.0498
2009-10-13 13:50:00,17.46,17.48,17.45,17.47,98303.2293377121,9.6547,9.6658,9.6492,9.6603,98303.2293
2009-10-13 13:55:00,17.47,17.5,17.47,17.48,113191.02353585113,9.6603,9.6769,9.6603,9.6658,113191.0235
2009-10-13 14:00:00,17.49,17.5,17.42,17.43,211603.7219485496,9.6713,9.6769,9.6326,9.6381,211603.7219
2009-10-13 14:05:00,17.43,17.44,17.39,17.4,150191.57088122607,9.6381,9.6437,9.616,9.6216,150191.5709
2009-10-13 14:10:00,17.41,17.47,17.38,17.43,285166.94033935416,9.6271,9.6603,9.6105,9.6381,285166.9403
2009-10-13 14:15:00,17.42,17.46,17.42,17.46,93158.18281335523,9.6326,9.6547,9.6326,9.6547,93158.1828
2009-10-13 14:20:00,17.46,17.47,17.43,17.45,115599.34318555008,9.6547,9.6603,9.6381,9.6492,115599.3432
2009-10-13 14:25:00,17.44,17.45,17.42,17.42,71483.3059660646,9.6437,9.6492,9.6326,9.6326,71483.306
2009-10-13 14:30:00,17.42,17.43,17.41,17.42,73563.2183908046,9.6326,9.6381,9.6271,9.6326,73563.2184
2009-10-13 14:35:00,17.41,17.44,17.41,17.44,71154.89874110564,9.6271,9.6437,9.6271,9.6437,71154.8987
2009-10-13 14:40:00,17.44,17.47,17.44,17.45,111986.86371100164,9.6437,9.6603,9.6437,9.6492,111986.8637
2009-10-13 14:45:00,17.45,17.47,17.43,17.46,113081.5544608648,9.6492,9.6603,9.6381,9.6547,113081.5545
2009-10-13 14:50:00,17.47,17.48,17.44,17.45,98084.29118773948,9.6603,9.6658,9.6437,9.6492,98084.2912
2009-10-13 14:55:00,17.44,17.48,17.44,17.48,76409.41434044883,9.6437,9.6658,9.6437,9.6658,76409.4143
2009-10-13 15:00:00,17.48,17.49,17.46,17.48,151067.3234811166,9.6658,9.6713,9.6547,9.6658,151067.3235
2009-10-13 15:05:00,17.48,17.51,17.48,17.51,213136.288998358,9.6658,9.6824,9.6658,9.6824,213136.289
2009-10-13 15:10:00,17.51,17.54,17.5,17.53,65900.38314176246,9.6824,9.699,9.6769,9.6934,65900.3831
2009-10-13 15:15:00,17.54,17.56,17.52,17.54,292172.9611384784,9.699,9.71,9.6879,9.699,292172.9611
2009-10-13 15:20:00,17.53,17.55,17.52,17.55,104433.4975369458,9.6934,9.7045,9.6879,9.7045,104433.4975
2009-10-13 15:25:00,17.55,17.55,17.51,17.53,133004.92610837438,9.7045,9.7045,9.6824,9.6934,133004.9261
2009-10-13 15:30:00,17.53,17.54,17.52,17.53,124685.27640941436,9.6934,9.699,9.6879,9.6934,124685.2764
2009-10-13 15:35:00,17.53,17.53,17.51,17.52,174822.11275314723,9.6934,9.6934,9.6824,9.6879,174822.1128
2009-10-13 15:40:00,17.53,17.53,17.49,17.5,217952.9282977559,9.6934,9.6934,9.6713,9.6769,217952.9283
2009-10-13 15:45:00,17.5,17.5,17.48,17.48,270717.0224411604,9.6769,9.6769,9.6658,9.6658,270717.0224
2009-10-13 15:50:00,17.48,17.48,17.47,17.48,272249.5894909688,9.6658,9.6658,9.6603,9.6658,272249.5895
2009-10-13 15:55:00,17.48,17.52,17.48,17.51,411932.1291735085,9.6658,9.6879,9.6658,9.6824,411932.1292
2009-10-14 09:30:00,17.3,17.48,17.06,17.28,1037438.4236453202,9.5663,9.6658,9.4335,9.5552,1037438.4236
2009-10-14 09:35:00,17.28,17.29,17.1,17.16,645320.197044335,9.5552,9.5607,9.4557,9.4888,645320.197
2009-10-14 09:40:00,17.16,17.19,17.13,17.13,435577.4493705528,9.4888,9.5054,9.4723,9.4723,435577.4494
2009-10-14 09:45:00,17.13,17.17,17.1,17.16,398139.0257252326,9.4723,9.4944,9.4557,9.4888,398139.0257
2009-10-14 09:50:00,17.16,17.28,17.15,17.24,532019.7044334975,9.4888,9.5552,9.4833,9.5331,532019.7044
2009-10-14 09:55:00,17.24,17.34,17.2,17.26,448604.2692939245,9.5331,9.5884,9.511,9.5441,448604.2693
2009-10-14 10:00:00,17.25,17.27,17.18,17.26,309359.6059113301,9.5386,9.5497,9.4999,9.5441,309359.6059
2009-10-14 10:05:00,17.25,17.25,17.13,17.13,427695.67597153806,9.5386,9.5386,9.4723,9.4723,427695.676
2009-10-14 10:10:00,17.14,17.2,17.13,17.16,215106.7323481117,9.4778,9.511,9.4723,9.4888,215106.7323
2009-10-14 10:15:00,17.16,17.16,17.09,17.1,254077.7230432403,9.4888,9.4888,9.4501,9.4557,254077.723
2009-10-14 10:20:00,17.11,17.15,17.08,17.1,369239.1899288451,9.4612,9.4833,9.4446,9.4557,369239.1899
2009-10-14 10:25:00,17.1,17.16,17.09,17.16,250027.3672687466,9.4557,9.4888,9.4501,9.4888,250027.3673
2009-10-14 10:30:00,17.16,17.19,17.14,17.17,238204.70717022443,9.4888,9.5054,9.4778,9.4944,238204.7072
2009-10-14 10:35:00,17.16,17.18,17.14,17.15,164860.42692939244,9.4888,9.4999,9.4778,9.4833,164860.4269
2009-10-14 10:40:00,17.14,17.16,17.12,17.15,95347.56431308156,9.4778,9.4888,9.4667,9.4833,95347.5643
2009-10-14 10:45:00,17.15,17.16,17.14,17.16,60317.46031746032,9.4833,9.4888,9.4778,9.4888,60317.4603
2009-10-14 10:50:00,17.16,17.19,17.15,17.15,159934.3185550082,9.4888,9.5054,9.4833,9.4833,159934.3186
2009-10-14 10:55:00,17.15,17.2,17.15,17.17,173289.5457033388,9.4833,9.511,9.4833,9.4944,173289.5457
2009-10-14 11:00:00,17.16,17.2,17.14,17.14,207881.7733990148,9.4888,9.511,9.4778,9.4778,207881.7734
2009-10-14 11:05:00,17.14,17.15,17.08,17.09,341543.5139573071,9.4778,9.4833,9.4446,9.4501,341543.514
2009-10-14 11:10:00,17.09,17.09,17.08,17.09,121291.73508483854,9.4501,9.4501,9.4446,9.4501,121291.7351
2009-10-14 11:15:00,17.09,17.13,17.06,17.12,256486.04269293929,9.4501,9.4723,9.4335,9.4667,256486.0427
2009-10-14 11:20:00,17.13,17.14,17.12,17.13,98741.10563765735,9.4723,9.4778,9.4667,9.4723,98741.1056
2009-10-14 11:25:00,17.12,17.15,17.12,17.14,127640.94143404489,9.4667,9.4833,9.4667,9.4778,127640.9414
2009-10-14 11:30:00,17.14,17.14,17.13,17.14,73453.74931581829,9.4778,9.4778,9.4723,9.4778,73453.7493
2009-10-14 11:35:00,17.14,17.14,17.13,17.13,101039.95621237002,9.4778,9.4778,9.4723,9.4723,101039.9562
2009-10-14 11:40:00,17.14,17.14,17.07,17.08,205911.3300492611,9.4778,9.4778,9.4391,9.4446,205911.33
2009-10-14 11:45:00,17.07,17.08,17.07,17.08,46743.29501915709,9.4391,9.4446,9.4391,9.4446,46743.295
2009-10-14 11:50:00,17.08,17.08,17.06,17.06,205801.8609742748,9.4446,9.4446,9.4335,9.4335,205801.861
2009-10-14 11:55:00,17.06,17.06,17.01,17.05,268527.6409414341,9.4335,9.4335,9.4059,9.428,268527.6409
2009-10-14 12:00:00,17.06,17.06,17.02,17.05,186425.8347016968,9.4335,9.4335,9.4114,9.428,186425.8347
2009-10-14 12:05:00,17.04,17.05,16.98,16.98,247071.70224411605,9.4225,9.428,9.3893,9.3893,247071.7022
2009-10-14 12:10:00,16.99,16.99,16.96,16.96,125451.55993431856,9.3948,9.3948,9.3783,9.3783,125451.5599
2009-10-14 12:15:00,16.97,16.97,16.93,16.94,328407.2249589491,9.3838,9.3838,9.3617,9.3672,328407.225
2009-10-14 12:20:00,16.93,16.96,16.93,16.95,168691.8445539135,9.3617,9.3783,9.3617,9.3727,168691.8446
2009-10-14 12:25:00,16.94,16.98,16.94,16.97,153037.7668308703,9.3672,9.3893,9.3672,9.3838,153037.7668
2009-10-14 12:30:00,16.98,17.08,16.97,17.07,351286.2616310892,9.3893,9.4446,9.3838,9.4391,351286.2616
2009-10-14 12:35:00,17.07,17.14,17.06,17.13,206896.551724138,9.4391,9.4778,9.4335,9.4723,206896.5517
2009-10-14 12:40:00,17.13,17.17,17.13,17.15,146250.68418171868,9.4723,9.4944,9.4723,9.4833,146250.6842
2009-10-14 12:45:00,17.15,17.17,17.14,17.15,121182.26600985222,9.4833,9.4944,9.4778,9.4833,121182.266
2009-10-14 12:50:00,17.15,17.17,17.15,17.16,53968.25396825397,9.4833,9.4944,9.4833,9.4888,53968.254
2009-10-14 12:55:00,17.15,17.17,17.15,17.16,54844.006568144505,9.4833,9.4944,9.4833,9.4888,54844.0066
2009-10-14 13:00:00,17.16,17.2,17.16,17.2,102134.64696223318,9.4888,9.511,9.4888,9.511,102134.647
2009-10-14 13:05:00,17.19,17.27,17.19,17.26,204378.76299945265,9.5054,9.5497,9.5054,9.5441,204378.763
2009-10-14 13:10:00,17.26,17.28,17.25,17.25,129392.44663382597,9.5441,9.5552,9.5386,9.5386,129392.4466
2009-10-14 13:15:00,17.25,17.27,17.22,17.23,84510.12588943624,9.5386,9.5497,9.522,9.5276,84510.1259
2009-10-14 13:20:00,17.23,17.27,17.22,17.25,119430.76081007117,9.5276,9.5497,9.522,9.5386,119430.7608
2009-10-14 13:25:00,17.25,17.26,17.24,17.25,68856.048166393,9.5386,9.5441,9.5331,9.5386,68856.0482
2009-10-14 13:30:00,17.24,17.25,17.21,17.21,74657.90914066776,9.5331,9.5386,9.5165,9.5165,74657.9091
2009-10-14 13:35:00,17.22,17.25,17.2,17.23,119649.6989600438,9.522,9.5386,9.511,9.5276,119649.699
2009-10-14 13:40:00,17.24,17.24,17.23,17.23,32293.37712096333,9.5331,9.5331,9.5276,9.5276,32293.3771
2009-10-14 13:45:00,17.24,17.24,17.23,17.23,35358.511220580185,9.5331,9.5331,9.5276,9.5276,35358.5112
2009-10-14 13:50:00,17.23,17.24,17.23,17.24,55391.351943076086,9.5276,9.5331,9.5276,9.5331,55391.3519
2009-10-14 13:55:00,17.24,17.24,17.16,17.18,208866.9950738916,9.5331,9.5331,9.4888,9.4999,208866.9951
2009-10-14 14:00:00,17.18,17.22,17.16,17.16,362233.1691297209,9.4999,9.522,9.4888,9.4888,362233.1691
2009-10-14 14:05:00,17.16,17.16,17.16,17.16,60974.27476737822,9.4888,9.4888,9.4888,9.4888,60974.2748
2009-10-14 14:10:00,17.16,17.16,17.1,17.12,171647.50957854406,9.4888,9.4888,9.4557,9.4667,171647.5096
2009-10-14 14:15:00,17.12,17.17,17.11,17.17,146360.15325670497,9.4667,9.4944,9.4612,9.4944,146360.1533
2009-10-14 14:20:00,17.17,17.18,17.16,17.18,118007.66283524904,9.4944,9.4999,9.4888,9.4999,118007.6628
2009-10-14 14:25:00,17.18,17.19,17.13,17.13,141543.51395730706,9.4999,9.5054,9.4723,9.4723,141543.514
2009-10-14 14:30:00,17.14,17.14,17.06,17.06,627367.2687465791,9.4778,9.4778,9.4335,9.4335,627367.2687
2009-10-14 14:35:00,17.06,17.06,17.01,17.06,165298.30322933773,9.4335,9.4335,9.4059,9.4335,165298.3032
2009-10-14 14:40:00,17.06,17.08,17.06,17.08,32840.72249589491,9.4335,9.4446,9.4335,9.4446,32840.7225
2009-10-14 14:45:00,17.08,17.08,17.03,17.07,164203.61247947454,9.4446,9.4446,9.417,9.4391,164203.6125
2009-10-14 14:50:00,17.07,17.08,17.06,17.07,58894.36234263821,9.4391,9.4446,9.4335,9.4391,58894.3623
2009-10-14 14:55:00,17.07,17.07,17.06,17.06,49261.08374384237,9.4391,9.4391,9.4335,9.4335,49261.0837
2009-10-14 15:00:00,17.07,17.12,17.06,17.11,135413.24575807335,9.4391,9.4667,9.4335,9.4612,135413.2458
2009-10-14 15:05:00,17.11,17.13,17.09,17.13,137821.56540777232,9.4612,9.4723,9.4501,9.4723,137821.5654
2009-10-14 15:10:00,17.13,17.15,17.12,17.13,173399.01477832513,9.4723,9.4833,9.4667,9.4723,173399.0148
2009-10-14 15:15:00,17.13,17.17,17.13,17.16,137602.62725779967,9.4723,9.4944,9.4723,9.4888,137602.6273
2009-10-14 15:20:00,17.16,17.18,17.16,17.18,224849.48002189383,9.4888,9.4999,9.4888,9.4999,224849.48
2009-10-14 15:25:00,17.18,17.22,17.16,17.2,257471.2643678161,9.4999,9.522,9.4888,9.511,257471.2644
2009-10-14 15:30:00,17.2,17.21,17.19,17.21,105309.25013683634,9.511,9.5165,9.5054,9.5165,105309.2501
2009-10-14 15:35:00,17.21,17.22,17.2,17.22,169786.53530377668,9.5165,9.522,9.511,9.522,169786.5353
2009-10-14 15:40:00,17.22,17.22,17.16,17.19,377449.3705528188,9.522,9.522,9.4888,9.5054,377449.3706
2009-10-14 15:45:00,17.2,17.2,17.19,17.19,148330.59660645868,9.511,9.511,9.5054,9.5054,148330.5966
2009-10-14 15:50:00,17.2,17.2,17.18,17.19,219923.3716475096,9.511,9.511,9.4999,9.5054,219923.3716
2009-10-14 15:55:00,17.18,17.19,17.17,17.18,565626.7104542967,9.4999,9.5054,9.4944,9.4999,565626.7105
2009-10-15 09:30:00,17.06,17.27,17.06,17.26,330596.60645867547,9.4335,9.5497,9.4335,9.5441,330596.6065
2009-10-15 09:35:00,17.26,17.31,17.22,17.25,317350.8483853312,9.5441,9.5718,9.522,9.5386,317350.8484
2009-10-15 09:40:00,17.26,17.28,17.16,17.16,341215.1067323481,9.5441,9.5552,9.4888,9.4888,341215.1067
2009-10-15 09:45:00,17.17,17.23,17.16,17.2,197153.80405035577,9.4944,9.5276,9.4888,9.511,197153.8041
2009-10-15 09:50:00,17.2,17.23,17.16,17.2,280569.23918992886,9.511,9.5276,9.4888,9.511,280569.2392
2009-10-15 09:55:00,17.2,17.24,17.19,17.19,152490.4214559387,9.511,9.5331,9.5054,9.5054,152490.4215
2009-10-15 10:00:00,17.19,17.21,17.15,17.19,388396.2780514505,9.5054,9.5165,9.4833,9.5054,388396.2781
2009-10-15 10:05:00,17.19,17.19,17.15,17.16,394964.4225506295,9.5054,9.5054,9.4833,9.4888,394964.4226
2009-10-15 10:10:00,17.15,17.19,17.13,17.17,289326.76518883416,9.4833,9.5054,9.4723,9.4944,289326.7652
2009-10-15 10:15:00,17.17,17.19,17.16,17.19,179529.28297755885,9.4944,9.5054,9.4888,9.5054,179529.283
2009-10-15 10:20:00,17.18,17.27,17.17,17.26,242802.4083196497,9.4999,9.5497,9.4944,9.5441,242802.4083
2009-10-15 10:25:00,17.26,17.27,17.24,17.24,99288.45101258896,9.5441,9.5497,9.5331,9.5331,99288.451
2009-10-15 10:30:00,17.23,17.27,17.23,17.25,185440.61302681992,9.5276,9.5497,9.5276,9.5386,185440.613
2009-10-15 10:35:00,17.25,17.26,17.21,17.22,100383.14176245211,9.5386,9.5441,9.5165,9.522,100383.1418
2009-10-15 10:40:00,17.22,17.22,17.2,17.2,90530.92501368363,9.522,9.522,9.511,9.511,90530.925
2009-10-15 10:45:00,17.21,17.22,17.2,17.22,166611.9321291735,9.5165,9.522,9.511,9.522,166611.9321
2009-10-15 10:50:00,17.21,17.27,17.21,17.26,167706.62287903667,9.5165,9.5497,9.5165,9.5441,167706.6229
2009-10-15 10:55:00,17.26,17.27,17.23,17.23,248056.9239189929,9.5441,9.5497,9.5276,9.5276,248056.9239
2009-10-15 11:00:00,17.24,17.57,17.24,17.48,1294471.811713191,9.5331,9.7156,9.5331,9.6658,1294471.8117
2009-10-15 11:05:00,17.48,17.53,17.47,17.47,311220.5801860974,9.6658,9.6934,9.6603,9.6603,311220.5802
2009-10-15 11:10:00,17.48,17.62,17.48,17.58,620799.1242474001,9.6658,9.7432,9.6658,9.7211,620799.1242
2009-10-15 11:15:00,17.58,17.66,17.58,17.66,495675.9715380405,9.7211,9.7653,9.7211,9.7653,495675.9715
2009-10-15 11:20:00,17.65,17.71,17.63,17.68,501149.4252873564,9.7598,9.793,9.7487,9.7764,501149.4253
2009-10-15 11:25:00,17.68,17.69,17.62,17.65,487794.1981390258,9.7764,9.7819,9.7432,9.7598,487794.1981
2009-10-15 11:30:00,17.64,17.66,17.59,17.59,261521.6201423098,9.7543,9.7653,9.7266,9.7266,261521.6201
2009-10-15 11:35:00,17.59,17.6,17.53,17.58,503995.62123700057,9.7266,9.7321,9.6934,9.7211,503995.6212
2009-10-15 11:40:00,17.58,17.64,17.58,17.62,95238.09523809524,9.7211,9.7543,9.7211,9.7432,95238.0952
2009-10-15 11:45:00,17.62,17.63,17.59,17.62,96880.13136288998,9.7432,9.7487,9.7266,9.7432,96880.1314
2009-10-15 11:50:00,17.63,17.71,17.63,17.7,228133.5522714833,9.7487,9.793,9.7487,9.7874,228133.5523
2009-10-15 11:55:00,17.7,17.71,17.68,17.7,146907.49863163658,9.7874,9.793,9.7764,9.7874,146907.4986
2009-10-15 12:00:00,17.7,17.79,17.69,17.79,272030.6513409962,9.7874,9.8372,9.7819,9.8372,272030.6513
2009-10-15 12:05:00,17.79,17.81,17.78,17.81,178762.99945265462,9.8372,9.8483,9.8317,9.8483,178762.9995
2009-10-15 12:10:00,17.81,17.89,17.79,17.88,238752.052545156,9.8483,9.8925,9.8372,9.887,238752.0525
2009-10-15 12:15:00,17.87,17.97,17.87,17.96,306513.40996168583,9.8814,9.9367,9.8814,9.9312,306513.41
2009-10-15 12:20:00,17.97,18.01,17.95,18.01,304652.43568691844,9.9367,9.9589,9.9257,9.9589,304652.4357
2009-10-15 12:25:00,18.01,18.07,17.98,18.07,437000.5473453749,9.9589,9.992,9.9423,9.992,437000.5473
2009-10-15 12:30:00,18.07,18.12,18.05,18.08,613355.2271483307,9.992,10.0197,9.981,9.9976,613355.2271
2009-10-15 12:35:00,18.07,18.11,18.05,18.11,395840.17515052,9.992,10.0142,9.981,10.0142,395840.1752
2009-10-15 12:40:00,18.11,18.11,18.03,18.04,441817.1866447729,10.0142,10.0142,9.9699,9.9754,441817.1866
2009-10-15 12:45:00,18.04,18.1,18.03,18.09,541324.5758073345,9.9754,10.0086,9.9699,10.0031,541324.5758
2009-10-15 12:50:00,18.08,18.16,18.08,18.14,492063.49206349207,9.9976,10.0418,9.9976,10.0307,492063.4921
2009-10-15 12:55:00,18.14,18.16,18.04,18.05,523262.17843459226,10.0307,10.0418,9.9754,9.981,523262.1784
2009-10-15 13:00:00,18.04,18.09,18.01,18.09,267651.8883415435,9.9754,10.0031,9.9589,10.0031,267651.8883
2009-10-15 13:05:00,18.09,18.09,18.02,18.02,195621.2370005473,10.0031,10.0031,9.9644,9.9644,195621.237
2009-10-15 13:10:00,18.01,18.03,17.98,18.0,240941.4340448824,9.9589,9.9699,9.9423,9.9533,240941.434
2009-10-15 13:15:00,18.0,18.02,17.98,18.0,263382.5944170772,9.9533,9.9644,9.9423,9.9533,263382.5944
2009-10-15 13:20:00,18.0,18.01,17.99,18.01,152490.4214559387,9.9533,9.9589,9.9478,9.9589,152490.4215
2009-10-15 13:25:00,18.0,18.06,18.0,18.05,226710.4542966612,9.9533,9.9865,9.9533,9.981,226710.4543
2009-10-15 13:30:00,18.05,18.11,18.05,18.08,312753.14723590587,9.981,10.0142,9.981,9.9976,312753.1472
2009-10-15 13:35:00,18.08,18.13,18.08,18.1,273234.81116584566,9.9976,10.0252,9.9976,10.0086,273234.8112
2009-10-15 13:40:00,18.1,18.11,18.06,18.06,155555.55555555556,10.0086,10.0142,9.9865,9.9865,155555.5556
2009-10-15 13:45:00,18.07,18.09,18.02,18.06,218938.1499726328,9.992,10.0031,9.9644,9.9865,218938.15
2009-10-15 13:50:00,18.07,18.12,18.06,18.12,182375.47892720308,9.992,10.0197,9.9865,10.0197,182375.4789
2009-10-15 13:55:00,18.11,18.2,18.11,18.2,172304.32402846197,10.0142,10.0639,10.0142,10.0639,172304.324
2009-10-15 14:00:00,18.2,18.25,18.18,18.25,375697.8653530378,10.0639,10.0916,10.0529,10.0916,375697.8654
2009-10-15 14:05:00,18.25,18.3,18.24,18.3,412479.4745484401,10.0916,10.1192,10.086,10.1192,412479.4745
2009-10-15 14:10:00,18.3,18.34,18.27,18.3,272796.9348659004,10.1192,10.1413,10.1026,10.1192,272796.9349
2009-10-15 14:15:00,18.3,18.32,18.25,18.29,409195.4022988506,10.1192,10.1303,10.0916,10.1137,409195.4023
2009-10-15 14:20:00,18.3,18.32,18.28,18.31,197263.2731253421,10.1192,10.1303,10.1082,10.1247,197263.2731
2009-10-15 14:25:00,18.31,18.31,18.25,18.26,261740.55829228245,10.1247,10.1247,10.0916,10.0971,261740.5583
2009-10-15 14:30:00,18.27,18.29,18.25,18.28,194745.48440065683,10.1026,10.1137,10.0916,10.1082,194745.4844
2009-10-15 14:35:00,18.29,18.3,18.22,18.23,275752.5998905309,10.1137,10.1192,10.075,10.0805,275752.5999
2009-10-15 14:40:00,18.23,18.23,18.2,18.21,392665.5719759168,10.0805,10.0805,10.0639,10.0695,392665.572
2009-10-15 14:45:00,18.21,18.22,18.16,18.19,380076.6283524904,10.0695,10.075,10.0418,10.0584,380076.6284
2009-10-15 14:50:00,18.21,18.21,18.14,18.19,478489.3267651888,10.0695,10.0695,10.0307,10.0584,478489.3268
2009-10-15 14:55:00,18.19,18.2,18.15,18.16,253639.84674329503,10.0584,10.0639,10.0363,10.0418,253639.8467
2009-10-15 15:00:00,18.17,18.19,18.16,18.19,142309.7974822113,10.0473,10.0584,10.0418,10.0584,142309.7975
2009-10-15 15:05:00,18.19,18.29,18.19,18.28,479365.0793650794,10.0584,10.1137,10.0584,10.1082,479365.0794
2009-10-15 15:10:00,18.27,18.31,18.27,18.29,390695.1286261631,10.1026,10.1247,10.1026,10.1137,390695.1286
2009-10-15 15:15:00,18.28,18.3,18.27,18.28,284948.0021893815,10.1082,10.1192,10.1026,10.1082,284948.0022
2009-10-15 15:20:00,18.28,18.31,18.27,18.29,466666.6666666667,10.1082,10.1247,10.1026,10.1137,466666.6667
2009-10-15 15:25:00,18.3,18.32,18.27,18.31,411932.1291735085,10.1192,10.1303,10.1026,10.1247,411932.1292
2009-10-15 15:30:00,18.31,18.37,18.3,18.36,546360.153256705,10.1247,10.1579,10.1192,10.1524,546360.1533
2009-10-15 15:35:00,18.36,18.37,18.31,18.37,342309.7974822113,10.1524,10.1579,10.1247,10.1579,342309.7975
2009-10-15 15:40:00,18.37,18.38,18.34,18.35,459660.6458675424,10.1579,10.1635,10.1413,10.1469,459660.6459
2009-10-15 15:45:00,18.35,18.36,18.32,18.34,393760.26272578,10.1469,10.1524,10.1303,10.1413,393760.2627
2009-10-15 15:50:00,18.35,18.41,18.34,18.38,886261.6310892174,10.1469,10.18,10.1413,10.1635,886261.6311
2009-10-15 15:55:00,18.38,18.41,18.37,18.4,1278927.203065134,10.1635,10.18,10.1579,10.1745,1278927.2031
2009-10-16 09:30:00,18.33,18.37,18.18,18.19,750301.0399562124,10.1358,10.1579,10.0529,10.0584,750301.04
2009-10-16 09:35:00,18.2,18.27,18.18,18.26,299945.26546250685,10.0639,10.1026,10.0529,10.0971,299945.2655
2009-10-16 09:40:00,18.27,18.32,18.22,18.24,510454.2966611933,10.1026,10.1303,10.075,10.086,510454.2967
2009-10-16 09:45:00,18.25,18.31,18.23,18.29,249370.5528188287,10.0916,10.1247,10.0805,10.1137,249370.5528
2009-10-16 09:50:00,18.29,18.3,18.21,18.22,296661.19321291737,10.1137,10.1192,10.0695,10.075,296661.1932
2009-10-16 09:55:00,18.22,18.22,18.06,18.12,639299.3979200876,10.075,10.075,9.9865,10.0197,639299.3979
2009-10-16 10:00:00,18.13,18.13,17.97,17.98,450574.7126436782,10.0252,10.0252,9.9367,9.9423,450574.7126
2009-10-16 10:05:00,17.98,18.07,17.95,17.96,409742.74767378217,9.9423,9.992,9.9257,9.9312,409742.7477
2009-10-16 10:10:00,17.96,18.01,17.91,17.98,350629.44718117133,9.9312,9.9589,9.9036,9.9423,350629.4472
2009-10-16 10:15:00,17.99,18.08,17.97,18.05,233607.0060207992,9.9478,9.9976,9.9367,9.981,233607.006
2009-10-16 10:20:00,18.06,18.07,17.98,17.98,211165.84564860427,9.9865,9.992,9.9423,9.9423,211165.8456
2009-10-16 10:25:00,17.98,18.03,17.96,17.97,220032.8407224959,9.9423,9.9699,9.9312,9.9367,220032.8407
2009-10-16 10:30:00,17.96,18.03,17.95,18.01,214997.2632731253,9.9312,9.9699,9.9257,9.9589,214997.2633
2009-10-16 10:35:00,18.01,18.04,17.99,18.04,247290.64039408867,9.9589,9.9754,9.9478,9.9754,247290.6404
2009-10-16 10:40:00,18.04,18.11,17.99,18.08,478598.7958401752,9.9754,10.0142,9.9478,9.9976,478598.7958
2009-10-16 10:45:00,18.08,18.11,18.08,18.11,130377.6683087028,9.9976,10.0142,9.9976,10.0142,130377.6683
2009-10-16 10:50:00,18.11,18.11,18.05,18.07,145812.8078817734,10.0142,10.0142,9.981,9.992,145812.8079
2009-10-16 10:55:00,18.07,18.07,18.02,18.02,253749.3158182813,9.992,9.992,9.9644,9.9644,253749.3158
2009-10-16 11:00:00,18.02,18.12,18.01,18.12,267104.5429666119,9.9644,10.0197,9.9589,10.0197,267104.543
2009-10-16 11:05:00,18.12,18.14,18.09,18.1,352162.0142309798,10.0197,10.0307,10.0031,10.0086,352162.0142
2009-10-16 11:10:00,18.09,18.11,18.06,18.09,121729.6113847838,10.0031,10.0142,9.9865,10.0031,121729.6114
2009-10-16 11:15:00,18.09,18.1,18.06,18.09,195402.2988505748,10.0031,10.0086,9.9865,10.0031,195402.2989
2009-10-16 11:20:00,18.09,18.11,18.04,18.06,184564.8604269294,10.0031,10.0142,9.9754,9.9865,184564.8604
2009-10-16 11:25:00,18.05,18.1,18.03,18.1,161795.2928297756,9.981,10.0086,9.9699,10.0086,161795.2928
2009-10-16 11:30:00,18.1,18.13,18.09,18.09,217296.113847838,10.0086,10.0252,10.0031,10.0031,217296.1138
2009-10-16 11:35:00,18.09,18.13,18.08,18.09,106185.00273672688,10.0031,10.0252,9.9976,10.0031,106185.0027
2009-10-16 11:40:00,18.09,18.1,18.04,18.06,104105.09031198687,10.0031,10.0086,9.9754,9.9865,104105.0903
2009-10-16 11:45:00,18.06,18.1,18.04,18.09,93814.99726327312,9.9865,10.0086,9.9754,10.0031,93814.9973
2009-10-16 11:50:00,18.09,18.1,18.04,18.06,90202.51778872468,10.0031,10.0086,9.9754,9.9865,90202.5178
2009-10-16 11:55:00,18.07,18.12,18.06,18.12,69184.45539135195,9.992,10.0197,9.9865,10.0197,69184.4554
2009-10-16 12:00:00,18.11,18.19,18.11,18.19,159715.3804050356,10.0142,10.0584,10.0142,10.0584,159715.3804
2009-10-16 12:05:00,18.19,18.22,18.18,18.21,155227.14833059662,10.0584,10.075,10.0529,10.0695,155227.1483
2009-10-16 12:10:00,18.21,18.22,18.14,18.15,131910.2353585112,10.0695,10.075,10.0307,10.0363,131910.2354
2009-10-16 12:15:00,18.15,18.19,18.14,18.14,131253.42090859334,10.0363,10.0584,10.0307,10.0307,131253.4209
2009-10-16 12:20:00,18.15,18.18,18.13,18.18,89874.11056376575,10.0363,10.0529,10.0252,10.0529,89874.1106
2009-10-16 12:25:00,18.18,18.19,18.13,18.13,92282.4302134647,10.0529,10.0584,10.0252,10.0252,92282.4302
2009-10-16 12:30:00,18.14,18.18,18.13,18.14,75533.6617405583,10.0307,10.0529,10.0252,10.0307,75533.6617
2009-10-16 12:35:00,18.14,18.15,18.13,18.13,41488.7794198139,10.0307,10.0363,10.0252,10.0252,41488.7794
2009-10-16 12:40:00,18.13,18.14,18.12,18.13,34592.227695675974,10.0252,10.0307,10.0197,10.0252,34592.2277
2009-10-16 12:45:00,18.14,18.14,18.1,18.11,138040.50355774493,10.0307,10.0307,10.0086,10.0142,138040.5036
2009-10-16 12:50:00,18.11,18.14,18.11,18.13,34154.35139573071,10.0142,10.0307,10.0142,10.0252,34154.3514
2009-10-16 12:55:00,18.12,18.15,18.11,18.11,73453.74931581829,10.0197,10.0363,10.0142,10.0142,73453.7493
2009-10-16 13:00:00,18.11,18.13,18.11,18.11,64915.161466885605,10.0142,10.0252,10.0142,10.0142,64915.1615
2009-10-16 13:05:00,18.11,18.12,18.06,18.06,195621.2370005473,10.0142,10.0197,9.9865,9.9865,195621.237
2009-10-16 13:10:00,18.06,18.12,18.06,18.08,190366.72140120412,9.9865,10.0197,9.9865,9.9976,190366.7214
2009-10-16 13:15:00,18.09,18.14,18.08,18.12,186425.8347016968,10.0031,10.0307,9.9976,10.0197,186425.8347
2009-10-16 13:20:00,18.12,18.19,18.11,18.18,166283.52490421457,10.0197,10.0584,10.0142,10.0529,166283.5249
2009-10-16 13:25:00,18.19,18.19,18.13,18.16,153256.70498084291,10.0584,10.0584,10.0252,10.0418,153256.705
2009-10-16 13:30:00,18.16,18.17,18.09,18.1,170990.69512862616,10.0418,10.0473,10.0031,10.0086,170990.6951
2009-10-16 13:35:00,18.09,18.1,18.04,18.05,136288.9983579639,10.0031,10.0086,9.9754,9.981,136288.9984
2009-10-16 13:40:00,18.05,18.13,18.04,18.12,222222.22222222225,9.981,10.0252,9.9754,10.0197,222222.2222
2009-10-16 13:45:00,18.13,18.17,18.1,18.17,168691.8445539135,10.0252,10.0473,10.0086,10.0473,168691.8446
2009-10-16 13:50:00,18.17,18.19,18.08,18.11,183470.16967706624,10.0473,10.0584,9.9976,10.0142,183470.1697
2009-10-16 13:55:00,18.11,18.11,18.06,18.07,112424.74001094692,10.0142,10.0142,9.9865,9.992,112424.74
2009-10-16 14:00:00,18.06,18.08,18.05,18.07,46305.41871921183,9.9865,9.9976,9.981,9.992,46305.4187
2009-10-16 14:05:00,18.06,18.07,18.04,18.04,87575.2599890531,9.9865,9.992,9.9754,9.9754,87575.26
2009-10-16 14:10:00,18.05,18.11,18.04,18.1,74438.97099069513,9.981,10.0142,9.9754,10.0086,74438.971
2009-10-16 14:15:00,18.11,18.11,18.07,18.1,92939.2446633826,10.0142,10.0142,9.992,10.0086,92939.2447
2009-10-16 14:20:00,18.11,18.15,18.1,18.15,169239.1899288451,10.0142,10.0363,10.0086,10.0363,169239.1899
2009-10-16 14:25:00,18.15,18.15,18.13,18.15,111111.11111111112,10.0363,10.0363,10.0252,10.0363,111111.1111
2009-10-16 14:30:00,18.14,18.2,18.12,18.17,308264.9151614669,10.0307,10.0639,10.0197,10.0473,308264.9152
2009-10-16 14:35:00,18.17,18.22,18.16,18.19,143623.42638204707,10.0473,10.075,10.0418,10.0584,143623.4264
2009-10-16 14:40:00,18.18,18.18,18.13,18.14,207115.4898741106,10.0529,10.0529,10.0252,10.0307,207115.4899
2009-10-16 14:45:00,18.13,18.15,18.11,18.13,115708.8122605364,10.0252,10.0363,10.0142,10.0252,115708.8123
2009-10-16 14:50:00,18.13,18.13,18.11,18.12,109469.07498631637,10.0252,10.0252,10.0142,10.0197,109469.075
2009-10-16 14:55:00,18.11,18.12,18.1,18.11,78270.3886152162,10.0142,10.0197,10.0086,10.0142,78270.3886
2009-10-16 15:00:00,18.11,18.12,18.11,18.12,87465.79091406678,10.0142,10.0197,10.0142,10.0197,87465.7909
2009-10-16 15:05:00,18.12,18.13,18.11,18.12,106622.87903667217,10.0197,10.0252,10.0142,10.0197,106622.879
2009-10-16 15:10:00,18.11,18.13,18.11,18.12,204816.639299398,10.0142,10.0252,10.0142,10.0197,204816.6393
2009-10-16 15:15:00,18.12,18.12,18.09,18.11,299178.9819376026,10.0197,10.0197,10.0031,10.0142,299178.9819
2009-10-16 15:20:00,18.11,18.12,18.1,18.12,113847.83798576905,10.0142,10.0197,10.0086,10.0197,113847.838
2009-10-16 15:25:00,18.12,18.13,18.11,18.13,384345.9222769568,10.0197,10.0252,10.0142,10.0252,384345.9223
2009-10-16 15:30:00,18.13,18.13,18.12,18.13,219813.90257252328,10.0252,10.0252,10.0197,10.0252,219813.9026
2009-10-16 15:35:00,18.13,18.15,18.12,18.13,323700.0547345375,10.0252,10.0363,10.0197,10.0252,323700.0547
2009-10-16 15:40:00,18.13,18.16,18.1,18.1,283962.78051450464,10.0252,10.0418,10.0086,10.0086,283962.7805
2009-10-16 15:45:00,18.1,18.11,18.07,18.09,270169.6770662288,10.0086,10.0142,9.992,10.0031,270169.6771
2009-10-16 15:50:00,18.08,18.09,17.9,18.07,1579748.2211275315,9.9976,10.0031,9.898,9.992,1579748.2211
2009-10-16 15:55:00,18.07,18.09,18.0,18.06,1299616.858237548,9.992,10.0031,9.9533,9.9865,1299616.8582
2009-10-19 09:30:00,18.17,18.18,18.04,18.12,196059.1133004926,10.0473,10.0529,9.9754,10.0197,196059.1133
2009-10-19 09:35:00,18.12,18.16,18.11,18.11,117460.31746031748,10.0197,10.0418,10.0142,10.0142,117460.3175
2009-10-19 09:40:00,18.12,18.22,18.11,18.15,227914.61412151068,10.0197,10.075,10.0142,10.0363,227914.6141
2009-10-19 09:45:00,18.15,18.16,18.07,18.11,217077.17569786537,10.0363,10.0418,9.992,10.0142,217077.1757
2009-10-19 09:50:00,18.11,18.11,18.02,18.04,213245.7580733443,10.0142,10.0142,9.9644,9.9754,213245.7581
2009-10-19 09:55:00,18.03,18.04,18.0,18.03,159605.91133004928,9.9699,9.9754,9.9533,9.9699,159605.9113
2009-10-19 10:00:00,18.03,18.12,18.02,18.12,168910.78270388616,9.9699,10.0197,9.9644,10.0197,168910.7827
2009-10-19 10:05:00,18.12,18.13,18.09,18.1,195073.89162561577,10.0197,10.0252,10.0031,10.0086,195073.8916
2009-10-19 10:10:00,18.1,18.11,18.06,18.09,307498.6316365627,10.0086,10.0142,9.9865,10.0031,307498.6316
2009-10-19 10:15:00,18.09,18.12,18.06,18.09,254296.66119321293,10.0031,10.0197,9.9865,10.0031,254296.6612
2009-10-19 10:20:00,18.09,18.2,18.09,18.16,235249.04214559388,10.0031,10.0639,10.0031,10.0418,235249.0421
2009-10-19 10:25:00,18.15,18.23,18.15,18.22,215763.5467980296,10.0363,10.0805,10.0363,10.075,215763.5468
2009-10-19 10:30:00,18.22,18.24,18.19,18.2,166502.4630541872,10.075,10.086,10.0584,10.0639,166502.4631
2009-10-19 10:35:00,18.21,18.28,18.19,18.26,195402.2988505748,10.0695,10.1082,10.0584,10.0971,195402.2989
2009-10-19 10:40:00,18.25,18.28,18.23,18.24,201642.0361247948,10.0916,10.1082,10.0805,10.086,201642.0361
2009-10-19 10:45:00,18.23,18.26,18.16,18.17,114395.1833607006,10.0805,10.0971,10.0418,10.0473,114395.1834
2009-10-19 10:50:00,18.16,18.2,18.16,18.2,111877.39463601532,10.0418,10.0639,10.0418,10.0639,111877.3946
2009-10-19 10:55:00,18.21,18.21,18.16,18.16,83305.96606458676,10.0695,10.0695,10.0418,10.0418,83305.9661
2009-10-19 11:00:00,18.16,18.19,18.15,18.16,107827.03886152162,10.0418,10.0584,10.0363,10.0418,107827.0389
2009-10-19 11:05:00,18.15,18.16,18.13,18.14,89326.76518883416,10.0363,10.0418,10.0252,10.0307,89326.7652
2009-10-19 11:10:00,18.14,18.15,18.13,18.15,66776.13574165298,10.0307,10.0363,10.0252,10.0363,66776.1357
2009-10-19 11:15:00,18.15,18.18,18.14,18.16,87027.91461412152,10.0363,10.0529,10.0307,10.0418,87027.9146
2009-10-19 11:20:00,18.17,18.21,18.16,18.2,164422.5506294472,10.0473,10.0695,10.0418,10.0639,164422.5506
2009-10-19 11:25:00,18.21,18.21,18.15,18.16,191461.4121510673,10.0695,10.0695,10.0363,10.0418,191461.4122
2009-10-19 11:30:00,18.16,18.17,18.1,18.11,127531.47235905858,10.0418,10.0473,10.0086,10.0142,127531.4724
2009-10-19 11:35:00,18.11,18.11,18.1,18.11,119540.22988505747,10.0142,10.0142,10.0086,10.0142,119540.2299
2009-10-19 11:40:00,18.11,18.11,18.1,18.11,60426.92939244663,10.0142,10.0142,10.0086,10.0142,60426.9294
2009-10-19 11:45:00,18.1,18.11,18.07,18.08,178544.061302682,10.0086,10.0142,9.992,9.9976,178544.0613
2009-10-19 11:50:00,18.07,18.09,18.07,18.08,75862.06896551725,9.992,10.0031,9.992,9.9976,75862.069
2009-10-19 11:55:00,18.08,18.09,18.06,18.07,105747.12643678162,9.9976,10.0031,9.9865,9.992,105747.1264
2009-10-19 12:00:00,18.08,18.08,18.07,18.07,38095.2380952381,9.9976,9.9976,9.992,9.992,38095.2381
2009-10-19 12:05:00,18.07,18.08,18.04,18.04,58675.42419266557,9.992,9.9976,9.9754,9.9754,58675.4242
2009-10-19 12:10:00,18.04,18.09,18.03,18.09,108374.3842364532,9.9754,10.0031,9.9699,10.0031,108374.3842
2009-10-19 12:15:00,18.08,18.11,18.08,18.11,78927.2030651341,9.9976,10.0142,9.9976,10.0142,78927.2031
2009-10-19 12:20:00,18.1,18.12,18.1,18.11,108045.97701149424,10.0086,10.0197,10.0086,10.0142,108045.977
2009-10-19 12:25:00,18.11,18.17,18.11,18.14,159496.44225506295,10.0142,10.0473,10.0142,10.0307,159496.4423
2009-10-19 12:30:00,18.15,18.15,18.11,18.12,60755.33661740559,10.0363,10.0363,10.0142,10.0197,60755.3366
2009-10-19 12:35:00,18.11,18.14,18.11,18.13,84619.59496442255,10.0142,10.0307,10.0142,10.0252,84619.595
2009-10-19 12:40:00,18.13,18.17,18.12,18.14,69622.33169129721,10.0252,10.0473,10.0197,10.0307,69622.3317
2009-10-19 12:45:00,18.14,18.17,18.14,18.17,70498.08429118774,10.0307,10.0473,10.0307,10.0473,70498.0843
2009-10-19 12:50:00,18.17,18.17,18.08,18.09,247400.109469075,10.0473,10.0473,9.9976,10.0031,247400.1095
2009-10-19 12:55:00,18.09,18.12,18.08,18.12,71045.42966611932,10.0031,10.0197,9.9976,10.0197,71045.4297
2009-10-19 13:00:00,18.11,18.14,18.09,18.13,96442.25506294472,10.0142,10.0307,10.0031,10.0252,96442.2551
2009-10-19 13:05:00,18.14,18.16,18.13,18.16,20251.778872468527,10.0307,10.0418,10.0252,10.0418,20251.7789
2009-10-19 13:10:00,18.16,18.16,18.15,18.16,24192.66557197592,10.0418,10.0418,10.0363,10.0418,24192.6656
2009-10-19 13:15:00,18.15,18.17,18.12,18.17,104761.90476190476,10.0363,10.0473,10.0197,10.0473,104761.9048
2009-10-19 13:20:00,18.17,18.19,18.11,18.13,166392.9939792009,10.0473,10.0584,10.0142,10.0252,166392.994
2009-10-19 13:25:00,18.13,18.2,18.12,18.15,107827.03886152162,10.0252,10.0639,10.0197,10.0363,107827.0389
2009-10-19 13:30:00,18.15,18.2,18.15,18.2,39846.74329501916,10.0363,10.0639,10.0363,10.0639,39846.7433
2009-10-19 13:35:00,18.19,18.22,18.19,18.2,131143.95183360702,10.0584,10.075,10.0584,10.0639,131143.9518
2009-10-19 13:40:00,18.2,18.21,18.18,18.19,72468.52764094144,10.0639,10.0695,10.0529,10.0584,72468.5276
2009-10-19 13:45:00,18.18,18.19,18.13,18.15,105966.06458675423,10.0529,10.0584,10.0252,10.0363,105966.0646
2009-10-19 13:50:00,18.15,18.17,18.14,18.16,53858.78489326766,10.0363,10.0473,10.0307,10.0418,53858.7849
2009-10-19 13:55:00,18.16,18.18,18.16,18.16,51450.465243568695,10.0418,10.0529,10.0418,10.0418,51450.4652
2009-10-19 14:00:00,18.17,18.17,18.15,18.15,50136.836343732895,10.0473,10.0473,10.0363,10.0363,50136.8363
2009-10-19 14:05:00,18.15,18.16,18.13,18.13,76299.9452654625,10.0363,10.0418,10.0252,10.0252,76299.9453
2009-10-19 14:10:00,18.14,18.15,18.11,18.15,89655.1724137931,10.0307,10.0363,10.0142,10.0363,89655.1724
2009-10-19 14:15:00,18.15,18.17,18.14,18.16,78489.32676518883,10.0363,10.0473,10.0307,10.0418,78489.3268
2009-10-19 14:20:00,18.17,18.18,18.12,18.14,133552.27148330596,10.0473,10.0529,10.0197,10.0307,133552.2715
2009-10-19 14:25:00,18.14,18.15,18.11,18.12,101696.7706622879,10.0307,10.0363,10.0142,10.0197,101696.7707
2009-10-19 14:30:00,18.11,18.11,18.1,18.11,95128.62616310891,10.0142,10.0142,10.0086,10.0142,95128.6262
2009-10-19 14:35:00,18.1,18.11,18.07,18.07,151833.6070060208,10.0086,10.0142,9.992,9.992,151833.607
2009-10-19 14:40:00,18.07,18.09,18.06,18.08,305528.18828680896,9.992,10.0031,9.9865,9.9976,305528.1883
2009-10-19 14:45:00,18.08,18.08,18.05,18.05,127422.00328407226,9.9976,9.9976,9.981,9.981,127422.0033
2009-10-19 14:50:00,18.05,18.08,18.05,18.06,116146.68856048166,9.981,9.9976,9.981,9.9865,116146.6886
2009-10-19 14:55:00,18.06,18.08,18.06,18.06,52326.21784345923,9.9865,9.9976,9.9865,9.9865,52326.2178
2009-10-19 15:00:00,18.07,18.09,18.06,18.06,103448.27586206896,9.992,10.0031,9.9865,9.9865,103448.2759
2009-10-19 15:05:00,18.06,18.07,18.06,18.06,38642.58347016968,9.9865,9.992,9.9865,9.9865,38642.5835
2009-10-19 15:10:00,18.06,18.07,18.03,18.04,116803.50301039957,9.9865,9.992,9.9699,9.9754,116803.503
2009-10-19 15:15:00,18.03,18.05,18.03,18.04,132567.04980842912,9.9699,9.981,9.9699,9.9754,132567.0498
2009-10-19 15:20:00,18.04,18.05,18.01,18.02,254734.5374931582,9.9754,9.981,9.9589,9.9644,254734.5375
2009-10-19 15:25:00,18.02,18.02,17.96,17.96,155446.08648056924,9.9644,9.9644,9.9312,9.9312,155446.0865
2009-10-19 15:30:00,17.96,17.97,17.95,17.95,118664.47728516694,9.9312,9.9367,9.9257,9.9257,118664.4773
2009-10-19 15:35:00,17.96,17.97,17.95,17.95,90202.51778872468,9.9312,9.9367,9.9257,9.9257,90202.5178
2009-10-19 15:40:00,17.96,17.96,17.94,17.95,163327.85987958402,9.9312,9.9312,9.9202,9.9257,163327.8599
2009-10-19 15:45:00,17.94,17.97,17.92,17.95,553694.5812807882,9.9202,9.9367,9.9091,9.9257,553694.5813
2009-10-19 15:50:00,17.95,18.0,17.94,18.0,255391.3519430761,9.9257,9.9533,9.9202,9.9533,255391.3519
2009-10-19 15:55:00,18.0,18.0,17.97,17.98,506294.4718117132,9.9533,9.9533,9.9367,9.9423,506294.4718
2009-10-20 09:30:00,17.95,18.05,17.95,18.01,215325.6704980843,9.9257,9.981,9.9257,9.9589,215325.6705
2009-10-20 09:35:00,18.01,18.09,18.0,18.01,308702.7914614121,9.9589,10.0031,9.9533,9.9589,308702.7915
2009-10-20 09:40:00,18.01,18.11,17.92,17.94,263492.0634920635,9.9589,10.0142,9.9091,9.9202,263492.0635
2009-10-20 09:45:00,17.93,18.01,17.92,18.0,165626.71045429667,9.9146,9.9589,9.9091,9.9533,165626.7105
2009-10-20 09:50:00,18.0,18.01,17.92,17.95,219923.3716475096,9.9533,9.9589,9.9091,9.9257,219923.3716
2009-10-20 09:55:00,17.96,17.98,17.9,17.94,160700.60207991244,9.9312,9.9423,9.898,9.9202,160700.6021
2009-10-20 10:00:00,17.95,18.12,17.95,18.11,467323.48111658456,9.9257,10.0197,9.9257,10.0142,467323.4811
2009-10-20 10:05:00,18.11,18.17,18.11,18.12,448823.2074438971,10.0142,10.0473,10.0142,10.0197,448823.2074
2009-10-20 10:10:00,18.12,18.13,18.08,18.11,204707.1702244116,10.0197,10.0252,9.9976,10.0142,204707.1702
2009-10-20 10:15:00,18.11,18.11,18.01,18.02,260864.8056923919,10.0142,10.0142,9.9589,9.9644,260864.8057
2009-10-20 10:20:00,18.03,18.03,17.97,18.03,195621.2370005473,9.9699,9.9699,9.9367,9.9699,195621.237
2009-10-20 10:25:00,18.03,18.1,18.02,18.07,346688.560481664,9.9699,10.0086,9.9644,9.992,346688.5605
2009-10-20 10:30:00,18.08,18.09,18.02,18.05,129282.97755883964,9.9976,10.0031,9.9644,9.981,129282.9776
2009-10-20 10:35:00,18.06,18.14,18.06,18.14,121620.14230979748,9.9865,10.0307,9.9865,10.0307,121620.1423
2009-10-20 10:40:00,18.14,18.29,18.13,18.26,614230.9797482211,10.0307,10.1137,10.0252,10.0971,614230.9797
2009-10-20 10:45:00,18.26,18.34,18.24,18.34,615873.0158730159,10.0971,10.1413,10.086,10.1413,615873.0159
2009-10-20 10:50:00,18.34,18.46,18.33,18.45,489436.2342638205,10.1413,10.2077,10.1358,10.2022,489436.2343
2009-10-20 10:55:00,18.44,18.58,18.44,18.53,719649.6989600438,10.1966,10.274,10.1966,10.2464,719649.699
2009-10-20 11:00:00,18.53,18.54,18.41,18.42,546907.4986316366,10.2464,10.2519,10.18,10.1856,546907.4986
2009-10-20 11:05:00,18.42,18.53,18.41,18.53,328078.81773399014,10.1856,10.2464,10.18,10.2464,328078.8177
2009-10-20 11:10:00,18.52,18.57,18.48,18.55,459441.7077175698,10.2409,10.2685,10.2188,10.2575,459441.7077
2009-10-20 11:15:00,18.55,18.65,18.53,18.65,415435.1395730706,10.2575,10.3128,10.2464,10.3128,415435.1396
2009-10-20 11:20:00,18.64,18.66,18.62,18.63,241488.77941981392,10.3072,10.3183,10.2962,10.3017,241488.7794
2009-10-20 11:25:00,18.64,18.64,18.55,18.57,373070.60755336616,10.3072,10.3072,10.2575,10.2685,373070.6076
2009-10-20 11:30:00,18.58,18.58,18.43,18.44,274329.5019157088,10.274,10.274,10.1911,10.1966,274329.5019
2009-10-20 11:35:00,18.45,18.45,18.32,18.32,440941.4340448824,10.2022,10.2022,10.1303,10.1303,440941.434
2009-10-20 11:40:00,18.32,18.4,18.3,18.32,309688.013136289,10.1303,10.1745,10.1192,10.1303,309688.0131
2009-10-20 11:45:00,18.31,18.33,18.27,18.33,214340.44882320747,10.1247,10.1358,10.1026,10.1358,214340.4488
2009-10-20 11:50:00,18.33,18.39,18.33,18.36,206239.73727422004,10.1358,10.169,10.1358,10.1524,206239.7373
2009-10-20 11:55:00,18.36,18.41,18.33,18.37,181718.6644772852,10.1524,10.18,10.1358,10.1579,181718.6645
2009-10-20 12:00:00,18.37,18.41,18.31,18.32,187848.9326765189,10.1579,10.18,10.1247,10.1303,187848.9327
2009-10-20 12:05:00,18.32,18.33,18.25,18.26,177230.4324028462,10.1303,10.1358,10.0916,10.0971,177230.4324
2009-10-20 12:10:00,18.25,18.32,18.23,18.31,200000.0,10.0916,10.1303,10.0805,10.1247,200000.0
2009-10-20 12:15:00,18.31,18.35,18.31,18.32,162999.45265462509,10.1247,10.1469,10.1247,10.1303,162999.4527
2009-10-20 12:20:00,18.32,18.38,18.32,18.37,90968.80131362892,10.1303,10.1635,10.1303,10.1579,90968.8013
2009-10-20 12:25:00,18.37,18.43,18.37,18.42,142857.14285714287,10.1579,10.1911,10.1579,10.1856,142857.1429
2009-10-20 12:30:00,18.42,18.43,18.36,18.36,195183.3607006021,10.1856,10.1911,10.1524,10.1524,195183.3607
2009-10-20 12:35:00,18.37,18.37,18.29,18.29,145922.2769567597,10.1579,10.1579,10.1137,10.1137,145922.277
2009-10-20 12:40:00,18.29,18.33,18.29,18.32,86699.50738916257,10.1137,10.1358,10.1137,10.1303,86699.5074
2009-10-20 12:45:00,18.33,18.39,18.31,18.39,113847.83798576905,10.1358,10.169,10.1247,10.169,113847.838
2009-10-20 12:50:00,18.39,18.44,18.38,18.4,190038.3141762452,10.169,10.1966,10.1635,10.1745,190038.3142
2009-10-20 12:55:00,18.39,18.41,18.36,18.37,90421.45593869733,10.169,10.18,10.1524,10.1579,90421.4559
2009-10-20 13:00:00,18.36,18.38,18.36,18.37,120853.85878489328,10.1524,10.1635,10.1524,10.1579,120853.8588
2009-10-20 13:05:00,18.37,18.38,18.35,18.36,147673.78215654078,10.1579,10.1635,10.1469,10.1524,147673.7822
2009-10-20 13:10:00,18.36,18.36,18.35,18.36,54844.006568144505,10.1524,10.1524,10.1469,10.1524,54844.0066
2009-10-20 13:15:00,18.35,18.36,18.3,18.31,184345.9222769568,10.1469,10.1524,10.1192,10.1247,184345.9223
2009-10-20 13:20:00,18.3,18.32,18.3,18.32,163218.3908045977,10.1192,10.1303,10.1192,10.1303,163218.3908
2009-10-20 13:25:00,18.32,18.32,18.29,18.29,65024.63054187192,10.1303,10.1303,10.1137,10.1137,65024.6305
2009-10-20 13:30:00,18.3,18.3,18.26,18.27,134209.08593322386,10.1192,10.1192,10.0971,10.1026,134209.0859
2009-10-20 13:35:00,18.27,18.27,18.24,18.24,86918.4455391352,10.1026,10.1026,10.086,10.086,86918.4455
2009-10-20 13:40:00,18.25,18.29,18.24,18.29,84400.65681444992,10.0916,10.1137,10.086,10.1137,84400.6568
2009-10-20 13:45:00,18.28,18.33,18.28,18.33,76956.75971538041,10.1082,10.1358,10.1082,10.1358,76956.7597
2009-10-20 13:50:00,18.33,18.39,18.31,18.37,146141.21510673236,10.1358,10.169,10.1247,10.1579,146141.2151
2009-10-20 13:55:00,18.37,18.37,18.32,18.33,134537.49315818283,10.1579,10.1579,10.1303,10.1358,134537.4932
2009-10-20 14:00:00,18.33,18.38,18.32,18.36,137931.03448275864,10.1358,10.1635,10.1303,10.1524,137931.0345
2009-10-20 14:05:00,18.37,18.45,18.37,18.45,137712.096332786,10.1579,10.2022,10.1579,10.2022,137712.0963
2009-10-20 14:10:00,18.45,18.45,18.43,18.43,65243.56869184456,10.2022,10.2022,10.1911,10.1911,65243.5687
2009-10-20 14:15:00,18.44,18.53,18.43,18.52,264696.223316913,10.1966,10.2464,10.1911,10.2409,264696.2233
2009-10-20 14:20:00,18.52,18.59,18.51,18.58,381718.6644772852,10.2409,10.2796,10.2353,10.274,381718.6645
2009-10-20 14:25:00,18.58,18.59,18.54,18.58,161576.35467980296,10.274,10.2796,10.2519,10.274,161576.3547
2009-10-20 14:30:00,18.58,18.61,18.53,18.61,187411.05637657363,10.274,10.2906,10.2464,10.2906,187411.0564
2009-10-20 14:35:00,18.61,18.64,18.56,18.62,318226.6009852217,10.2906,10.3072,10.263,10.2962,318226.601
2009-10-20 14:40:00,18.61,18.62,18.53,18.54,286261.6310892173,10.2906,10.2962,10.2464,10.2519,286261.6311
2009-10-20 14:45:00,18.54,18.58,18.47,18.49,146469.6223316913,10.2519,10.274,10.2132,10.2243,146469.6223
2009-10-20 14:50:00,18.49,18.53,18.48,18.5,84072.24958949097,10.2243,10.2464,10.2188,10.2298,84072.2496
2009-10-20 14:55:00,18.5,18.5,18.47,18.48,154460.8648056924,10.2298,10.2298,10.2132,10.2188,154460.8648
2009-10-20 15:00:00,18.48,18.48,18.45,18.46,202955.6650246305,10.2188,10.2188,10.2022,10.2077,202955.665
2009-10-20 15:05:00,18.46,18.46,18.4,18.42,230979.74822112755,10.2077,10.2077,10.1745,10.1856,230979.7482
2009-10-20 15:10:00,18.41,18.42,18.34,18.35,259551.1767925561,10.18,10.1856,10.1413,10.1469,259551.1768
2009-10-20 15:15:00,18.35,18.38,18.33,18.38,227476.73782156545,10.1469,10.1635,10.1358,10.1635,227476.7378
2009-10-20 15:20:00,18.38,18.42,18.31,18.32,225506.2944718117,10.1635,10.1856,10.1247,10.1303,225506.2945
2009-10-20 15:25:00,18.31,18.35,18.31,18.34,219266.5571975917,10.1247,10.1469,10.1247,10.1413,219266.5572
2009-10-20 15:30:00,18.34,18.42,18.34,18.37,352380.9523809524,10.1413,10.1856,10.1413,10.1579,352380.9524
2009-10-20 15:35:00,18.37,18.43,18.37,18.41,178215.65407772304,10.1579,10.1911,10.1579,10.18,178215.6541
2009-10-20 15:40:00,18.42,18.45,18.4,18.45,329830.32293377124,10.1856,10.2022,10.1745,10.2022,329830.3229
2009-10-20 15:45:00,18.45,18.46,18.43,18.46,206020.7991242474,10.2022,10.2077,10.1911,10.2077,206020.7991
2009-10-20 15:50:00,18.46,18.47,18.4,18.44,467104.542966612,10.2077,10.2132,10.1745,10.1966,467104.543
2009-10-20 15:55:00,18.44,18.44,18.36,18.38,908264.9151614668,10.1966,10.1966,10.1524,10.1635,908264.9152
2009-10-21 09:30:00,18.22,18.43,18.2,18.25,181937.60262725785,10.075,10.1911,10.0639,10.0916,181937.6026
2009-10-21 09:35:00,18.26,18.44,18.24,18.38,159496.44225506295,10.0971,10.1966,10.086,10.1635,159496.4423
2009-10-21 09:40:00,18.39,18.49,18.36,18.47,218609.7427476738,10.169,10.2243,10.1524,10.2132,218609.7427
2009-10-21 09:45:00,18.47,18.6,18.43,18.53,580842.9118773947,10.2132,10.2851,10.1911,10.2464,580842.9119
2009-10-21 09:50:00,18.53,18.65,18.51,18.65,367268.7465790914,10.2464,10.3128,10.2353,10.3128,367268.7466
2009-10-21 09:55:00,18.64,18.67,18.6,18.64,281335.5227148331,10.3072,10.3238,10.2851,10.3072,281335.5227
2009-10-21 10:00:00,18.64,18.64,18.58,18.6,378762.9994526546,10.3072,10.3072,10.274,10.2851,378762.9995
2009-10-21 10:05:00,18.6,18.64,18.58,18.61,437766.8308702792,10.2851,10.3072,10.274,10.2906,437766.8309
2009-10-21 10:10:00,18.62,18.62,18.51,18.55,315489.8741105638,10.2962,10.2962,10.2353,10.2575,315489.8741
2009-10-21 10:15:00,18.55,18.64,18.55,18.63,216639.29939792008,10.2575,10.3072,10.2575,10.3017,216639.2994
2009-10-21 10:20:00,18.63,18.64,18.59,18.6,218390.80459770115,10.3017,10.3072,10.2796,10.2851,218390.8046
2009-10-21 10:25:00,18.59,18.62,18.53,18.61,217952.9282977559,10.2796,10.2962,10.2464,10.2906,217952.9283
2009-10-21 10:30:00,18.61,18.96,18.61,18.89,1276956.7597153804,10.2906,10.4842,10.2906,10.4455,1276956.7597
2009-10-21 10:35:00,18.9,19.02,18.89,18.98,840503.5577449371,10.451,10.5174,10.4455,10.4952,840503.5577
2009-10-21 10:40:00,18.98,19.03,18.94,18.94,707608.100711549,10.4952,10.5229,10.4731,10.4731,707608.1007
2009-10-21 10:45:00,18.94,18.96,18.85,18.87,694143.4044882321,10.4731,10.4842,10.4233,10.4344,694143.4045
2009-10-21 10:50:00,18.86,19.09,18.86,19.07,402517.7887246853,10.4289,10.5561,10.4289,10.545,402517.7887
2009-10-21 10:55:00,19.08,19.12,18.89,18.97,596825.3968253968,10.5505,10.5726,10.4455,10.4897,596825.3968
2009-10-21 11:00:00,18.97,19.02,18.95,18.96,371866.4477285167,10.4897,10.5174,10.4786,10.4842,371866.4477
2009-10-21 11:05:00,18.97,18.99,18.87,18.89,210837.43842364533,10.4897,10.5008,10.4344,10.4455,210837.4384
2009-10-21 11:10:00,18.89,18.91,18.84,18.86,318007.66283524904,10.4455,10.4565,10.4178,10.4289,318007.6628
2009-10-21 11:15:00,18.86,18.88,18.81,18.83,266009.85221674875,10.4289,10.4399,10.4012,10.4123,266009.8522
2009-10-21 11:20:00,18.82,18.86,18.81,18.84,195511.76792556103,10.4068,10.4289,10.4012,10.4178,195511.7679
2009-10-21 11:25:00,18.84,18.91,18.83,18.91,232950.19157088123,10.4178,10.4565,10.4123,10.4565,232950.1916
2009-10-21 11:30:00,18.9,18.96,18.89,18.95,147454.84400656816,10.451,10.4842,10.4455,10.4786,147454.844
2009-10-21 11:35:00,18.94,19.0,18.94,19.0,192337.16475095783,10.4731,10.5063,10.4731,10.5063,192337.1648
2009-10-21 11:40:00,19.0,19.01,18.91,18.92,151395.73070607553,10.5063,10.5118,10.4565,10.4621,151395.7307
2009-10-21 11:45:00,18.91,19.01,18.91,19.0,302572.52326217847,10.4565,10.5118,10.4565,10.5063,302572.5233
2009-10-21 11:50:00,18.99,19.02,18.9,18.91,486152.162014231,10.5008,10.5174,10.451,10.4565,486152.162
2009-10-21 11:55:00,18.91,18.94,18.87,18.91,288013.1362889984,10.4565,10.4731,10.4344,10.4565,288013.1363
2009-10-21 12:00:00,18.91,18.98,18.9,18.97,222660.0985221675,10.4565,10.4952,10.451,10.4897,222660.0985
2009-10-21 12:05:00,18.98,19.0,18.96,18.96,176464.14887794197,10.4952,10.5063,10.4842,10.4842,176464.1489
2009-10-21 12:10:00,18.96,18.99,18.96,18.97,143404.48823207445,10.4842,10.5008,10.4842,10.4897,143404.4882
2009-10-21 12:15:00,18.96,18.97,18.87,18.89,229885.0574712644,10.4842,10.4897,10.4344,10.4455,229885.0575
2009-10-21 12:20:00,18.89,18.9,18.89,18.9,60864.8056923919,10.4455,10.451,10.4455,10.451,60864.8057
2009-10-21 12:25:00,18.9,18.91,18.85,18.91,249480.02189381505,10.451,10.4565,10.4233,10.4565,249480.0219
2009-10-21 12:30:00,18.91,18.91,18.85,18.86,132457.5807334428,10.4565,10.4565,10.4233,10.4289,132457.5807
2009-10-21 12:35:00,18.86,18.9,18.83,18.89,207772.3043240285,10.4289,10.451,10.4123,10.4455,207772.3043
2009-10-21 12:40:00,18.89,18.9,18.89,18.89,82649.15161466887,10.4455,10.451,10.4455,10.4455,82649.1516
2009-10-21 12:45:00,18.9,18.9,18.85,18.85,112862.61631089218,10.451,10.451,10.4233,10.4233,112862.6163
2009-10-21 12:50:00,18.85,18.86,18.82,18.84,230760.8100711549,10.4233,10.4289,10.4068,10.4178,230760.8101
2009-10-21 12:55:00,18.83,18.84,18.83,18.84,86371.10016420361,10.4123,10.4178,10.4123,10.4178,86371.1002
2009-10-21 13:00:00,18.83,18.84,18.76,18.77,244663.38259441708,10.4123,10.4178,10.3736,10.3791,244663.3826
2009-10-21 13:05:00,18.78,18.83,18.77,18.83,126217.84345922276,10.3846,10.4123,10.3791,10.4123,126217.8435
2009-10-21 13:10:00,18.83,18.87,18.82,18.87,84838.53311439519,10.4123,10.4344,10.4068,10.4344,84838.5331
2009-10-21 13:15:00,18.86,18.9,18.85,18.89,80459.77011494253,10.4289,10.451,10.4233,10.4455,80459.7701
2009-10-21 13:20:00,18.89,18.92,18.89,18.92,91078.27038861522,10.4455,10.4621,10.4455,10.4621,91078.2704
2009-10-21 13:25:00,18.92,18.99,18.92,18.99,199671.59277504103,10.4621,10.5008,10.4621,10.5008,199671.5928
2009-10-21 13:30:00,18.99,18.99,18.96,18.96,323152.7093596059,10.5008,10.5008,10.4842,10.4842,323152.7094
2009-10-21 13:35:00,18.96,18.97,18.95,18.96,215216.201423098,10.4842,10.4897,10.4786,10.4842,215216.2014
2009-10-21 13:40:00,18.96,18.98,18.94,18.95,150301.03995621236,10.4842,10.4952,10.4731,10.4786,150301.04
2009-10-21 13:45:00,18.95,18.95,18.9,18.9,214887.79419813905,10.4786,10.4786,10.451,10.451,214887.7942
2009-10-21 13:50:00,18.92,18.93,18.9,18.9,79912.42474001095,10.4621,10.4676,10.451,10.451,79912.4247
2009-10-21 13:55:00,18.91,18.96,18.9,18.94,675424.192665572,10.4565,10.4842,10.451,10.4731,675424.1927
2009-10-21 14:00:00,18.93,18.94,18.89,18.9,123809.52380952382,10.4676,10.4731,10.4455,10.451,123809.5238
2009-10-21 14:05:00,18.9,18.96,18.89,18.94,99945.26546250684,10.451,10.4842,10.4455,10.4731,99945.2655
2009-10-21 14:10:00,18.95,18.95,18.85,18.86,177668.30870279146,10.4786,10.4786,10.4233,10.4289,177668.3087
2009-10-21 14:15:00,18.85,18.86,18.76,18.82,254734.5374931582,10.4233,10.4289,10.3736,10.4068,254734.5375
2009-10-21 14:20:00,18.82,18.84,18.76,18.79,288669.9507389163,10.4068,10.4178,10.3736,10.3902,288669.9507
2009-10-21 14:25:00,18.8,18.81,18.76,18.77,191461.4121510673,10.3957,10.4012,10.3736,10.3791,191461.4122
2009-10-21 14:30:00,18.77,18.79,18.75,18.75,260864.8056923919,10.3791,10.3902,10.3681,10.3681,260864.8057
2009-10-21 14:35:00,18.75,18.75,18.73,18.74,165188.8341543514,10.3681,10.3681,10.357,10.3625,165188.8342
2009-10-21 14:40:00,18.74,18.75,18.73,18.75,149753.69458128078,10.3625,10.3681,10.357,10.3681,149753.6946
2009-10-21 14:45:00,18.75,18.85,18.75,18.85,268965.5172413793,10.3681,10.4233,10.3681,10.4233,268965.5172
2009-10-21 14:50:00,18.85,18.87,18.81,18.85,136070.06020799125,10.4233,10.4344,10.4012,10.4233,136070.0602
2009-10-21 14:55:00,18.85,18.87,18.84,18.86,148768.47290640394,10.4233,10.4344,10.4178,10.4289,148768.4729
2009-10-21 15:00:00,18.86,18.87,18.8,18.81,262287.90366721404,10.4289,10.4344,10.3957,10.4012,262287.9037
2009-10-21 15:05:00,18.8,18.85,18.8,18.84,174822.11275314723,10.3957,10.4233,10.3957,10.4178,174822.1128
2009-10-21 15:10:00,18.85,18.85,18.81,18.82,167378.21565407774,10.4233,10.4233,10.4012,10.4068,167378.2157
2009-10-21 15:15:00,18.82,18.83,18.75,18.76,158620.6896551724,10.4068,10.4123,10.3681,10.3736,158620.6897
2009-10-21 15:20:00,18.76,18.77,18.64,18.7,409633.2785987959,10.3736,10.3791,10.3072,10.3404,409633.2786
2009-10-21 15:25:00,18.7,18.7,18.6,18.64,403174.6031746032,10.3404,10.3404,10.2851,10.3072,403174.6032
2009-10-21 15:30:00,18.63,18.64,18.55,18.57,495457.0333880679,10.3017,10.3072,10.2575,10.2685,495457.0334
2009-10-21 15:35:00,18.57,18.57,18.47,18.55,703010.3995621237,10.2685,10.2685,10.2132,10.2575,703010.3996
2009-10-21 15:40:00,18.55,18.56,18.45,18.45,415763.5467980296,10.2575,10.263,10.2022,10.2022,415763.5468
2009-10-21 15:45:00,18.45,18.48,18.4,18.44,611713.1910235359,10.2022,10.2188,10.1745,10.1966,611713.191
2009-10-21 15:50:00,18.44,18.45,18.4,18.43,473344.280240832,10.1966,10.2022,10.1745,10.1911,473344.2802
2009-10-21 15:55:00,18.43,18.43,18.36,18.4,745046.5243568692,10.1911,10.1911,10.1524,10.1745,745046.5244
2009-10-22 09:30:00,18.37,18.45,18.27,18.32,175588.39627805146,10.1579,10.2022,10.1026,10.1303,175588.3963
2009-10-22 09:35:00,18.32,18.65,18.3,18.63,407006.02079912426,10.1303,10.3128,10.1192,10.3017,407006.0208
2009-10-22 09:40:00,18.64,18.65,18.46,18.46,257252.32621784348,10.3072,10.3128,10.2077,10.2077,257252.3262
2009-10-22 09:45:00,18.46,18.48,18.32,18.32,143732.8954570334,10.2077,10.2188,10.1303,10.1303,143732.8955
2009-10-22 09:50:00,18.32,18.35,18.2,18.29,241050.90311986863,10.1303,10.1469,10.0639,10.1137,241050.9031
2009-10-22 09:55:00,18.28,18.31,18.19,18.22,184017.51505199785,10.1082,10.1247,10.0584,10.075,184017.5151
2009-10-22 10:00:00,18.22,18.29,18.21,18.26,209742.74767378217,10.075,10.1137,10.0695,10.0971,209742.7477
2009-10-22 10:05:00,18.26,18.29,18.22,18.25,212260.53639846743,10.0971,10.1137,10.075,10.0916,212260.5364
2009-10-22 10:10:00,18.26,18.39,18.23,18.36,206130.2681992337,10.0971,10.169,10.0805,10.1524,206130.2682
2009-10-22 10:15:00,18.36,18.42,18.31,18.42,225506.2944718117,10.1524,10.1856,10.1247,10.1856,225506.2945
2009-10-22 10:20:00,18.41,18.45,18.38,18.43,211603.7219485496,10.18,10.2022,10.1635,10.1911,211603.7219
2009-10-22 10:25:00,18.43,18.43,18.32,18.33,222112.753147236,10.1911,10.1911,10.1303,10.1358,222112.7531
2009-10-22 10:30:00,18.34,18.39,18.27,18.28,151614.66885604817,10.1413,10.169,10.1026,10.1082,151614.6689
2009-10-22 10:35:00,18.28,18.32,18.21,18.22,98084.29118773948,10.1082,10.1303,10.0695,10.075,98084.2912
2009-10-22 10:40:00,18.22,18.25,18.21,18.22,125342.09085933224,10.075,10.0916,10.0695,10.075,125342.0909
2009-10-22 10:45:00,18.22,18.22,18.16,18.18,199781.06185002736,10.075,10.075,10.0418,10.0529,199781.0619
2009-10-22 10:50:00,18.18,18.27,18.16,18.27,204488.23207443897,10.0529,10.1026,10.0418,10.1026,204488.2321
2009-10-22 10:55:00,18.27,18.3,18.24,18.25,226819.9233716475,10.1026,10.1192,10.086,10.0916,226819.9234
2009-10-22 11:00:00,18.26,18.27,18.24,18.27,103010.3995621237,10.0971,10.1026,10.086,10.1026,103010.3996
2009-10-22 11:05:00,18.27,18.28,18.22,18.24,246086.4805692392,10.1026,10.1082,10.075,10.086,246086.4806
2009-10-22 11:10:00,18.24,18.25,18.19,18.22,306951.2862616311,10.086,10.0916,10.0584,10.075,306951.2863
2009-10-22 11:15:00,18.22,18.22,18.11,18.11,293705.5281882868,10.075,10.075,10.0142,10.0142,293705.5282
2009-10-22 11:20:00,18.11,18.13,18.11,18.13,143623.42638204707,10.0142,10.0252,10.0142,10.0252,143623.4264
2009-10-22 11:25:00,18.13,18.14,18.11,18.12,233497.5369458128,10.0252,10.0307,10.0142,10.0197,233497.5369
2009-10-22 11:30:00,18.11,18.14,18.09,18.11,127969.34865900384,10.0142,10.0307,10.0031,10.0142,127969.3487
2009-10-22 11:35:00,18.11,18.11,18.1,18.11,55938.69731800767,10.0142,10.0142,10.0086,10.0142,55938.6973
2009-10-22 11:40:00,18.11,18.17,18.11,18.17,76190.4761904762,10.0142,10.0473,10.0142,10.0473,76190.4762
2009-10-22 11:45:00,18.16,18.18,18.16,18.17,100602.07991242474,10.0418,10.0529,10.0418,10.0473,100602.0799
2009-10-22 11:50:00,18.17,18.17,18.13,18.14,130925.01368363436,10.0473,10.0473,10.0252,10.0307,130925.0137
2009-10-22 11:55:00,18.14,18.15,18.12,18.12,77613.57416529831,10.0307,10.0363,10.0197,10.0197,77613.5742
2009-10-22 12:00:00,18.13,18.13,18.11,18.13,96442.25506294472,10.0252,10.0252,10.0142,10.0252,96442.2551
2009-10-22 12:05:00,18.12,18.15,18.12,18.15,55610.29009304872,10.0197,10.0363,10.0197,10.0363,55610.2901
2009-10-22 12:10:00,18.15,18.17,18.15,18.16,53311.43951833608,10.0363,10.0473,10.0363,10.0418,53311.4395
2009-10-22 12:15:00,18.16,18.17,18.16,18.17,34482.75862068966,10.0418,10.0473,10.0418,10.0473,34482.7586
2009-10-22 12:20:00,18.17,18.17,18.1,18.1,87465.79091406678,10.0473,10.0473,10.0086,10.0086,87465.7909
2009-10-22 12:25:00,18.1,18.11,18.04,18.06,121948.54953475644,10.0086,10.0142,9.9754,9.9865,121948.5495
2009-10-22 12:30:00,18.06,18.1,18.04,18.08,164094.14340448825,9.9865,10.0086,9.9754,9.9976,164094.1434
2009-10-22 12:35:00,18.09,18.12,18.08,18.12,86480.56923918994,10.0031,10.0197,9.9976,10.0197,86480.5692
2009-10-22 12:40:00,18.12,18.15,18.12,18.14,37110.01642036125,10.0197,10.0363,10.0197,10.0307,37110.0164
2009-10-22 12:45:00,18.15,18.23,18.14,18.18,123481.11658456486,10.0363,10.0805,10.0307,10.0529,123481.1166
2009-10-22 12:50:00,18.18,18.23,18.18,18.22,47837.985769020255,10.0529,10.0805,10.0529,10.075,47837.9858
2009-10-22 12:55:00,18.22,18.24,18.22,18.24,40941.43404488232,10.075,10.086,10.075,10.086,40941.434
2009-10-22 13:00:00,18.24,18.24,18.23,18.24,25834.701696770662,10.086,10.086,10.0805,10.086,25834.7017
2009-10-22 13:05:00,18.23,18.24,18.21,18.21,79146.14121510673,10.0805,10.086,10.0695,10.0695,79146.1412
2009-10-22 13:10:00,18.21,18.22,18.18,18.18,59113.30049261084,10.0695,10.075,10.0529,10.0529,59113.3005
2009-10-22 13:15:00,18.18,18.22,18.18,18.22,94909.6880131363,10.0529,10.075,10.0529,10.075,94909.688
2009-10-22 13:20:00,18.22,18.24,18.21,18.24,37110.01642036125,10.075,10.086,10.0695,10.086,37110.0164
2009-10-22 13:25:00,18.24,18.24,18.19,18.2,143623.42638204707,10.086,10.086,10.0584,10.0639,143623.4264
2009-10-22 13:30:00,18.2,18.21,18.19,18.2,132676.51888341544,10.0639,10.0695,10.0584,10.0639,132676.5189
2009-10-22 13:35:00,18.21,18.21,18.19,18.2,57799.67159277504,10.0695,10.0695,10.0584,10.0639,57799.6716
2009-10-22 13:40:00,18.19,18.2,18.17,18.19,118664.47728516694,10.0584,10.0639,10.0473,10.0584,118664.4773
2009-10-22 13:45:00,18.19,18.2,18.13,18.13,93596.0591133005,10.0584,10.0639,10.0252,10.0252,93596.0591
2009-10-22 13:50:00,18.13,18.19,18.13,18.15,122276.95675971538,10.0252,10.0584,10.0252,10.0363,122276.9568
2009-10-22 13:55:00,18.15,18.17,18.14,18.16,44882.32074438971,10.0363,10.0473,10.0307,10.0418,44882.3207
2009-10-22 14:00:00,18.17,18.22,18.16,18.2,167816.091954023,10.0473,10.075,10.0418,10.0639,167816.092
2009-10-22 14:05:00,18.2,18.22,18.18,18.22,166721.40120415983,10.0639,10.075,10.0529,10.075,166721.4012
2009-10-22 14:10:00,18.22,18.29,18.22,18.28,118555.00821018063,10.075,10.1137,10.075,10.1082,118555.0082
2009-10-22 14:15:00,18.27,18.31,18.25,18.25,205801.8609742748,10.1026,10.1247,10.0916,10.0916,205801.861
2009-10-22 14:20:00,18.25,18.31,18.25,18.3,152271.48330596607,10.0916,10.1247,10.0916,10.1192,152271.4833
2009-10-22 14:25:00,18.3,18.32,18.28,18.32,108702.79146141215,10.1192,10.1303,10.1082,10.1303,108702.7915
2009-10-22 14:30:00,18.32,18.36,18.32,18.34,81663.92993979201,10.1303,10.1524,10.1303,10.1413,81663.9299
2009-10-22 14:35:00,18.33,18.37,18.33,18.36,145484.40065681445,10.1358,10.1579,10.1358,10.1524,145484.4007
2009-10-22 14:40:00,18.36,18.4,18.34,18.35,205254.5155993432,10.1524,10.1745,10.1413,10.1469,205254.5156
2009-10-22 14:45:00,18.34,18.36,18.32,18.32,79255.61029009306,10.1413,10.1524,10.1303,10.1303,79255.6103
2009-10-22 14:50:00,18.32,18.36,18.32,18.33,121729.6113847838,10.1303,10.1524,10.1303,10.1358,121729.6114
2009-10-22 14:55:00,18.33,18.36,18.33,18.36,69293.92446633826,10.1358,10.1524,10.1358,10.1524,69293.9245
2009-10-22 15:00:00,18.35,18.36,18.34,18.36,78160.9195402299,10.1469,10.1524,10.1413,10.1524,78160.9195
2009-10-22 15:05:00,18.36,18.38,18.35,18.36,153037.7668308703,10.1524,10.1635,10.1469,10.1524,153037.7668
2009-10-22 15:10:00,18.35,18.37,18.32,18.33,111439.51833607006,10.1469,10.1579,10.1303,10.1358,111439.5183
2009-10-22 15:15:00,18.34,18.36,18.33,18.35,116146.68856048166,10.1413,10.1524,10.1358,10.1469,116146.6886
2009-10-22 15:20:00,18.35,18.4,18.35,18.37,194307.6081007116,10.1469,10.1745,10.1469,10.1579,194307.6081
2009-10-22 15:25:00,18.36,18.4,18.35,18.36,190914.06677613576,10.1524,10.1745,10.1469,10.1524,190914.0668
2009-10-22 15:30:00,18.35,18.37,18.34,18.37,195183.3607006021,10.1469,10.1579,10.1413,10.1579,195183.3607
2009-10-22 15:35:00,18.37,18.37,18.33,18.34,158620.6896551724,10.1579,10.1579,10.1358,10.1413,158620.6897
2009-10-22 15:40:00,18.34,18.36,18.33,18.36,104542.96661193212,10.1413,10.1524,10.1358,10.1524,104542.9666
2009-10-22 15:45:00,18.36,18.37,18.35,18.35,176573.6179529283,10.1524,10.1579,10.1469,10.1469,176573.618
2009-10-22 15:50:00,18.35,18.39,18.35,18.36,550410.5090311987,10.1469,10.169,10.1469,10.1524,550410.509
2009-10-22 15:55:00,18.36,18.38,18.36,18.38,463273.1253420909,10.1524,10.1635,10.1524,10.1635,463273.1253
2009-10-23 09:30:00,18.96,19.23,18.87,19.22,679584.017515052,10.4842,10.6335,10.4344,10.6279,679584.0175
2009-10-23 09:35:00,19.22,19.23,19.05,19.14,725998.9053092501,10.6279,10.6335,10.5339,10.5837,725998.9053
2009-10-23 09:40:00,19.13,19.33,19.13,19.27,991789.8193760264,10.5782,10.6888,10.5782,10.6556,991789.8194
2009-10-23 09:45:00,19.27,19.32,19.23,19.32,910892.1729611384,10.6556,10.6832,10.6335,10.6832,910892.173
2009-10-23 09:50:00,19.32,19.55,19.3,19.54,1124247.4001094692,10.6832,10.8104,10.6722,10.8049,1124247.4001
2009-10-23 09:55:00,19.55,19.55,19.21,19.27,1105747.1264367816,10.8104,10.8104,10.6224,10.6556,1105747.1264
2009-10-23 10:00:00,19.27,19.39,19.25,19.28,903667.2140120416,10.6556,10.7219,10.6445,10.6611,903667.214
2009-10-23 10:05:00,19.29,19.3,19.2,19.24,858565.9551176793,10.6667,10.6722,10.6169,10.639,858565.9551
2009-10-23 10:10:00,19.24,19.31,19.12,19.3,837876.2999452655,10.639,10.6777,10.5726,10.6722,837876.2999
2009-10-23 10:15:00,19.3,19.48,19.27,19.45,446524.35686918447,10.6722,10.7717,10.6556,10.7551,446524.3569
2009-10-23 10:20:00,19.45,19.55,19.41,19.53,470717.0224411604,10.7551,10.8104,10.733,10.7994,470717.0224
2009-10-23 10:25:00,19.52,19.6,19.49,19.6,343295.0191570881,10.7938,10.8381,10.7772,10.8381,343295.0192
2009-10-23 10:30:00,19.6,19.61,19.38,19.4,372085.38587848935,10.8381,10.8436,10.7164,10.7275,372085.3859
2009-10-23 10:35:00,19.4,19.49,19.38,19.48,217077.17569786537,10.7275,10.7772,10.7164,10.7717,217077.1757
2009-10-23 10:40:00,19.48,19.52,19.47,19.5,199890.53092501368,10.7717,10.7938,10.7662,10.7828,199890.5309
2009-10-23 10:45:00,19.51,19.51,19.39,19.42,173617.95292829775,10.7883,10.7883,10.7219,10.7385,173617.9529
2009-10-23 10:50:00,19.43,19.44,19.36,19.43,195402.2988505748,10.7441,10.7496,10.7054,10.7441,195402.2989
2009-10-23 10:55:00,19.44,19.44,19.18,19.18,472140.1204159825,10.7496,10.7496,10.6058,10.6058,472140.1204
2009-10-23 11:00:00,19.19,19.22,19.06,19.1,385112.205801861,10.6114,10.6279,10.5395,10.5616,385112.2058
2009-10-23 11:05:00,19.11,19.17,19.1,19.16,149534.75643130817,10.5671,10.6003,10.5616,10.5948,149534.7564
2009-10-23 11:10:00,19.17,19.17,19.06,19.1,228024.083196497,10.6003,10.6003,10.5395,10.5616,228024.0832
2009-10-23 11:15:00,19.1,19.1,18.84,18.85,609633.2785987959,10.5616,10.5616,10.4178,10.4233,609633.2786
2009-10-23 11:20:00,18.87,19.0,18.85,19.0,296442.2550629447,10.4344,10.5063,10.4233,10.5063,296442.2551
2009-10-23 11:25:00,19.0,19.06,18.96,19.05,255062.9447181172,10.5063,10.5395,10.4842,10.5339,255062.9447
2009-10-23 11:30:00,19.05,19.08,19.03,19.06,89874.11056376575,10.5339,10.5505,10.5229,10.5395,89874.1106
2009-10-23 11:35:00,19.06,19.15,19.05,19.15,95128.62616310891,10.5395,10.5892,10.5339,10.5892,95128.6262
2009-10-23 11:40:00,19.14,19.23,19.14,19.16,129173.50848385332,10.5837,10.6335,10.5837,10.5948,129173.5085
2009-10-23 11:45:00,19.16,19.19,19.07,19.08,147126.4367816092,10.5948,10.6114,10.545,10.5505,147126.4368
2009-10-23 11:50:00,19.09,19.12,19.05,19.09,187192.118226601,10.5561,10.5726,10.5339,10.5561,187192.1182
2009-10-23 11:55:00,19.09,19.15,19.05,19.15,116256.157635468,10.5561,10.5892,10.5339,10.5892,116256.1576
2009-10-23 12:00:00,19.15,19.18,19.07,19.08,129392.44663382597,10.5892,10.6058,10.545,10.5505,129392.4466
2009-10-23 12:05:00,19.08,19.08,19.02,19.06,134537.49315818283,10.5505,10.5505,10.5174,10.5395,134537.4932
2009-10-23 12:10:00,19.06,19.07,19.03,19.03,79255.61029009306,10.5395,10.545,10.5229,10.5229,79255.6103
2009-10-23 12:15:00,19.03,19.06,18.99,19.06,118445.53913519433,10.5229,10.5395,10.5008,10.5395,118445.5391
2009-10-23 12:20:00,19.06,19.06,19.02,19.03,98741.10563765735,10.5395,10.5395,10.5174,10.5229,98741.1056
2009-10-23 12:25:00,19.02,19.04,19.02,19.03,84838.53311439519,10.5174,10.5284,10.5174,10.5229,84838.5331
2009-10-23 12:30:00,19.03,19.04,19.0,19.02,158620.6896551724,10.5229,10.5284,10.5063,10.5174,158620.6897
2009-10-23 12:35:00,19.01,19.06,19.01,19.05,139463.60153256706,10.5118,10.5395,10.5118,10.5339,139463.6015
2009-10-23 12:40:00,19.05,19.05,19.0,19.01,88779.41981390258,10.5339,10.5339,10.5063,10.5118,88779.4198
2009-10-23 12:45:00,19.0,19.15,19.0,19.1,183141.7624521073,10.5063,10.5892,10.5063,10.5616,183141.7625
2009-10-23 12:50:00,19.1,19.16,19.09,19.16,71045.42966611932,10.5616,10.5948,10.5561,10.5948,71045.4297
2009-10-23 12:55:00,19.14,19.15,19.04,19.07,156212.3700054735,10.5837,10.5892,10.5284,10.545,156212.37
2009-10-23 13:00:00,19.07,19.12,19.06,19.09,114833.05966064589,10.545,10.5726,10.5395,10.5561,114833.0597
2009-10-23 13:05:00,19.09,19.12,19.07,19.11,93377.12096332786,10.5561,10.5726,10.545,10.5671,93377.121
2009-10-23 13:10:00,19.12,19.14,19.09,19.1,93377.12096332786,10.5726,10.5837,10.5561,10.5616,93377.121
2009-10-23 13:15:00,19.1,19.16,19.09,19.11,82320.74438970991,10.5616,10.5948,10.5561,10.5671,82320.7444
2009-10-23 13:20:00,19.12,19.13,19.05,19.07,99945.26546250684,10.5726,10.5782,10.5339,10.545,99945.2655
2009-10-23 13:25:00,19.07,19.14,19.07,19.09,100383.14176245211,10.545,10.5837,10.545,10.5561,100383.1418
2009-10-23 13:30:00,19.09,19.09,18.96,18.96,240394.08866995075,10.5561,10.5561,10.4842,10.4842,240394.0887
2009-10-23 13:35:00,18.96,18.98,18.86,18.87,167159.2775041051,10.4842,10.4952,10.4289,10.4344,167159.2775
2009-10-23 13:40:00,18.88,18.98,18.87,18.98,119321.29173508484,10.4399,10.4952,10.4344,10.4952,119321.2917
2009-10-23 13:45:00,18.98,19.0,18.95,19.0,137931.03448275864,10.4952,10.5063,10.4786,10.5063,137931.0345
2009-10-23 13:50:00,19.0,19.05,18.96,19.04,151286.26163108923,10.5063,10.5339,10.4842,10.5284,151286.2616
2009-10-23 13:55:00,19.04,19.06,19.02,19.06,67323.48111658456,10.5284,10.5395,10.5174,10.5395,67323.4811
2009-10-23 14:00:00,19.06,19.07,19.03,19.05,143185.5500821018,10.5395,10.545,10.5229,10.5339,143185.5501
2009-10-23 14:05:00,19.05,19.08,19.02,19.05,159824.8494800219,10.5339,10.5505,10.5174,10.5339,159824.8495
2009-10-23 14:10:00,19.05,19.09,19.05,19.06,68965.51724137932,10.5339,10.5561,10.5339,10.5395,68965.5172
2009-10-23 14:15:00,19.06,19.09,19.05,19.07,67761.35741652983,10.5395,10.5561,10.5339,10.545,67761.3574
2009-10-23 14:20:00,19.07,19.15,19.07,19.13,90530.92501368363,10.545,10.5892,10.545,10.5782,90530.925
2009-10-23 14:25:00,19.13,19.15,19.12,19.14,69074.98631636563,10.5782,10.5892,10.5726,10.5837,69074.9863
2009-10-23 14:30:00,19.14,19.15,19.08,19.08,126108.37438423646,10.5837,10.5892,10.5505,10.5505,126108.3744
2009-10-23 14:35:00,19.08,19.08,19.06,19.08,102791.46141215108,10.5505,10.5505,10.5395,10.5505,102791.4614
2009-10-23 14:40:00,19.08,19.1,19.06,19.1,82320.74438970991,10.5505,10.5616,10.5395,10.5616,82320.7444
2009-10-23 14:45:00,19.1,19.12,19.06,19.07,119649.6989600438,10.5616,10.5726,10.5395,10.545,119649.699
2009-10-23 14:50:00,19.08,19.08,19.03,19.04,135522.71483305967,10.5505,10.5505,10.5229,10.5284,135522.7148
2009-10-23 14:55:00,19.04,19.06,19.0,19.06,159934.3185550082,10.5284,10.5395,10.5063,10.5395,159934.3186
2009-10-23 15:00:00,19.06,19.06,19.01,19.01,108374.3842364532,10.5395,10.5395,10.5118,10.5118,108374.3842
2009-10-23 15:05:00,19.01,19.04,18.98,18.98,239956.2123700055,10.5118,10.5284,10.4952,10.4952,239956.2124
2009-10-23 15:10:00,18.98,19.05,18.96,19.03,217296.113847838,10.4952,10.5339,10.4842,10.5229,217296.1138
2009-10-23 15:15:00,19.03,19.07,19.02,19.05,198686.37110016425,10.5229,10.545,10.5174,10.5339,198686.3711
2009-10-23 15:20:00,19.06,19.06,18.98,18.99,227367.2687465791,10.5395,10.5395,10.4952,10.5008,227367.2687
2009-10-23 15:25:00,18.98,19.02,18.98,19.02,199233.7164750958,10.4952,10.5174,10.4952,10.5174,199233.7165
2009-10-23 15:30:00,19.02,19.03,18.97,18.98,271373.8368910783,10.5174,10.5229,10.4897,10.4952,271373.8369
2009-10-23 15:35:00,18.98,18.99,18.88,18.89,325342.09085933224,10.4952,10.5008,10.4399,10.4455,325342.0909
2009-10-23 15:40:00,18.89,18.91,18.88,18.9,231527.0935960592,10.4455,10.4565,10.4399,10.451,231527.0936
2009-10-23 15:45:00,18.89,18.9,18.84,18.86,531253.4209085933,10.4455,10.451,10.4178,10.4289,531253.4209
2009-10-23 15:50:00,18.87,18.95,18.86,18.92,367816.091954023,10.4344,10.4786,10.4289,10.4621,367816.092
2009-10-23 15:55:00,18.93,18.93,18.88,18.88,687246.8527640941,10.4676,10.4676,10.4399,10.4399,687246.8528
2009-10-26 09:30:00,18.89,19.18,18.89,19.17,309140.66776135744,10.4455,10.6058,10.4455,10.6003,309140.6678
2009-10-26 09:35:00,19.17,19.4,19.1,19.33,450684.1817186645,10.6003,10.7275,10.5616,10.6888,450684.1817
2009-10-26 09:40:00,19.34,19.36,19.24,19.31,331362.88998357963,10.6943,10.7054,10.639,10.6777,331362.89
2009-10-26 09:45:00,19.31,19.41,19.3,19.37,350301.0399562124,10.6777,10.733,10.6722,10.7109,350301.04
2009-10-26 09:50:00,19.37,19.49,19.37,19.4,603940.8866995074,10.7109,10.7772,10.7109,10.7275,603940.8867
2009-10-26 09:55:00,19.41,19.46,19.38,19.39,389709.9069512863,10.733,10.7607,10.7164,10.7219,389709.907
2009-10-26 10:00:00,19.4,19.48,19.39,19.48,363875.2052545156,10.7275,10.7717,10.7219,10.7717,363875.2053
2009-10-26 10:05:00,19.48,19.54,19.45,19.54,377339.9014778325,10.7717,10.8049,10.7551,10.8049,377339.9015
2009-10-26 10:10:00,19.53,19.53,19.46,19.49,265024.63054187194,10.7994,10.7994,10.7607,10.7772,265024.6305
2009-10-26 10:15:00,19.49,19.51,19.4,19.41,239627.80514504653,10.7772,10.7883,10.7275,10.733,239627.8051
2009-10-26 10:20:00,19.4,19.44,19.36,19.44,228571.42857142852,10.7275,10.7496,10.7054,10.7496,228571.4286
2009-10-26 10:25:00,19.44,19.48,19.42,19.44,91735.08483853312,10.7496,10.7717,10.7385,10.7496,91735.0848
2009-10-26 10:30:00,19.45,19.48,19.41,19.48,167487.68472906406,10.7551,10.7717,10.733,10.7717,167487.6847
2009-10-26 10:35:00,19.48,19.48,19.36,19.4,205254.5155993432,10.7717,10.7717,10.7054,10.7275,205254.5156
2009-10-26 10:40:00,19.39,19.41,19.36,19.38,183251.2315270936,10.7219,10.733,10.7054,10.7164,183251.2315
2009-10-26 10:45:00,19.4,19.42,19.36,19.38,151505.19978106185,10.7275,10.7385,10.7054,10.7164,151505.1998
2009-10-26 10:50:00,19.38,19.38,19.29,19.3,109797.48221127532,10.7164,10.7164,10.6667,10.6722,109797.4822
2009-10-26 10:55:00,19.31,19.33,19.27,19.33,193650.79365079367,10.6777,10.6888,10.6556,10.6888,193650.7937
2009-10-26 11:00:00,19.34,19.34,19.2,19.2,111658.45648604268,10.6943,10.6943,10.6169,10.6169,111658.4565
2009-10-26 11:05:00,19.21,19.27,19.19,19.27,107827.03886152162,10.6224,10.6556,10.6114,10.6556,107827.0389
2009-10-26 11:10:00,19.27,19.27,19.15,19.15,133442.8024083197,10.6556,10.6556,10.5892,10.5892,133442.8024
2009-10-26 11:15:00,19.15,19.23,19.1,19.1,244334.9753694581,10.5892,10.6335,10.5616,10.5616,244334.9754
2009-10-26 11:20:00,19.09,19.25,19.09,19.24,280569.23918992886,10.5561,10.6445,10.5561,10.639,280569.2392
2009-10-26 11:25:00,19.23,19.27,19.09,19.09,207224.95894909688,10.6335,10.6556,10.5561,10.5561,207224.9589
2009-10-26 11:30:00,19.09,19.09,18.95,18.98,319978.1061850028,10.5561,10.5561,10.4786,10.4952,319978.1062
2009-10-26 11:35:00,18.99,19.02,18.81,18.91,428680.8976464149,10.5008,10.5174,10.4012,10.4565,428680.8976
2009-10-26 11:40:00,18.91,18.94,18.85,18.88,191351.94307608105,10.4565,10.4731,10.4233,10.4399,191351.9431
2009-10-26 11:45:00,18.88,19.09,18.87,19.08,310016.420361248,10.4399,10.5561,10.4344,10.5505,310016.4204
2009-10-26 11:50:00,19.08,19.12,19.06,19.08,282539.68253968254,10.5505,10.5726,10.5395,10.5505,282539.6825
2009-10-26 11:55:00,19.08,19.14,18.89,18.92,474329.5019157088,10.5505,10.5837,10.4455,10.4621,474329.5019
2009-10-26 12:00:00,18.91,18.94,18.74,18.76,387411.0563765736,10.4565,10.4731,10.3625,10.3736,387411.0564
2009-10-26 12:05:00,18.76,18.82,18.7,18.74,299835.79638752056,10.3736,10.4068,10.3404,10.3625,299835.7964
2009-10-26 12:10:00,18.73,18.85,18.73,18.84,225287.3563218391,10.357,10.4233,10.357,10.4178,225287.3563
2009-10-26 12:15:00,18.85,18.87,18.82,18.87,160919.54022988505,10.4233,10.4344,10.4068,10.4344,160919.5402
2009-10-26 12:20:00,18.86,18.88,18.75,18.82,175916.8035030104,10.4289,10.4399,10.3681,10.4068,175916.8035
2009-10-26 12:25:00,18.82,18.83,18.74,18.77,115927.75041050903,10.4068,10.4123,10.3625,10.3791,115927.7504
2009-10-26 12:30:00,18.78,18.78,18.72,18.73,85604.8166392994,10.3846,10.3846,10.3515,10.357,85604.8166
2009-10-26 12:35:00,18.74,18.79,18.7,18.78,97755.88396278051,10.3625,10.3902,10.3404,10.3846,97755.884
2009-10-26 12:40:00,18.79,18.79,18.7,18.71,95347.56431308156,10.3902,10.3902,10.3404,10.3459,95347.5643
2009-10-26 12:45:00,18.7,18.72,18.67,18.69,103448.27586206896,10.3404,10.3515,10.3238,10.3349,103448.2759
2009-10-26 12:50:00,18.69,18.72,18.68,18.72,82430.21346469622,10.3349,10.3515,10.3293,10.3515,82430.2135
2009-10-26 12:55:00,18.72,18.81,18.71,18.79,140229.88505747126,10.3515,10.4012,10.3459,10.3902,140229.8851
2009-10-26 13:00:00,18.79,18.85,18.79,18.83,133442.8024083197,10.3902,10.4233,10.3902,10.4123,133442.8024
2009-10-26 13:05:00,18.83,18.89,18.8,18.88,291844.5539135194,10.4123,10.4455,10.3957,10.4399,291844.5539
2009-10-26 13:10:00,18.88,18.9,18.8,18.84,313957.3070607553,10.4399,10.451,10.3957,10.4178,313957.3071
2009-10-26 13:15:00,18.85,18.85,18.64,18.64,118007.66283524904,10.4233,10.4233,10.3072,10.3072,118007.6628
2009-10-26 13:20:00,18.65,18.7,18.59,18.64,223097.9748221128,10.3128,10.3404,10.2796,10.3072,223097.9748
2009-10-26 13:25:00,18.64,18.67,18.62,18.64,88013.13628899836,10.3072,10.3238,10.2962,10.3072,88013.1363
2009-10-26 13:30:00,18.65,18.67,18.64,18.67,111767.925561029,10.3128,10.3238,10.3072,10.3238,111767.9256
2009-10-26 13:35:00,18.67,18.71,18.66,18.7,75205.25451559934,10.3238,10.3459,10.3183,10.3404,75205.2545
2009-10-26 13:40:00,18.69,18.83,18.69,18.82,118883.41543513958,10.3349,10.4123,10.3349,10.4068,118883.4154
2009-10-26 13:45:00,18.82,18.85,18.81,18.83,174274.76737821565,10.4068,10.4233,10.4012,10.4123,174274.7674
2009-10-26 13:50:00,18.84,18.84,18.79,18.82,124356.8691844554,10.4178,10.4178,10.3902,10.4068,124356.8692
2009-10-26 13:55:00,18.81,18.88,18.81,18.86,136945.81280788177,10.4012,10.4399,10.4012,10.4289,136945.8128
2009-10-26 14:00:00,18.86,18.87,18.79,18.8,86152.16201423098,10.4289,10.4344,10.3902,10.3957,86152.162
2009-10-26 14:05:00,18.8,18.82,18.75,18.75,123700.0547345375,10.3957,10.4068,10.3681,10.3681,123700.0547
2009-10-26 14:10:00,18.75,18.77,18.68,18.77,88560.48166392994,10.3681,10.3791,10.3293,10.3791,88560.4817
2009-10-26 14:15:00,18.76,18.77,18.64,18.72,208319.64969896004,10.3736,10.3791,10.3072,10.3515,208319.6497
2009-10-26 14:20:00,18.72,18.75,18.66,18.72,137383.68910782706,10.3515,10.3681,10.3183,10.3515,137383.6891
2009-10-26 14:25:00,18.72,18.74,18.64,18.66,103667.2140120416,10.3515,10.3625,10.3072,10.3183,103667.214
2009-10-26 14:30:00,18.65,18.69,18.62,18.63,180076.62835249043,10.3128,10.3349,10.2962,10.3017,180076.6284
2009-10-26 14:35:00,18.64,18.69,18.6,18.69,249698.96004378764,10.3072,10.3349,10.2851,10.3349,249698.96
2009-10-26 14:40:00,18.68,18.68,18.6,18.63,179200.8757525999,10.3293,10.3293,10.2851,10.3017,179200.8758
2009-10-26 14:45:00,18.63,18.67,18.57,18.6,118773.94636015326,10.3017,10.3238,10.2685,10.2851,118773.9464
2009-10-26 14:50:00,18.6,18.64,18.59,18.63,97536.94581280788,10.2851,10.3072,10.2796,10.3017,97536.9458
2009-10-26 14:55:00,18.63,18.71,18.61,18.64,273015.873015873,10.3017,10.3459,10.2906,10.3072,273015.873
2009-10-26 15:00:00,18.65,18.74,18.64,18.73,232840.7224958949,10.3128,10.3625,10.3072,10.357,232840.7225
2009-10-26 15:05:00,18.73,18.75,18.69,18.7,214340.44882320747,10.357,10.3681,10.3349,10.3404,214340.4488
2009-10-26 15:10:00,18.7,18.73,18.65,18.65,157088.12260536398,10.3404,10.357,10.3128,10.3128,157088.1226
2009-10-26 15:15:00,18.65,18.65,18.6,18.6,212370.00547345376,10.3128,10.3128,10.2851,10.2851,212370.0055
2009-10-26 15:20:00,18.6,18.64,18.59,18.62,194526.5462506842,10.2851,10.3072,10.2796,10.2962,194526.5463
2009-10-26 15:25:00,18.62,18.63,18.53,18.54,154898.74110563766,10.2962,10.3017,10.2464,10.2519,154898.7411
2009-10-26 15:30:00,18.55,18.63,18.53,18.6,364969.8960043788,10.2575,10.3017,10.2464,10.2851,364969.896
2009-10-26 15:35:00,18.61,18.62,18.54,18.55,307936.507936508,10.2906,10.2962,10.2519,10.2575,307936.5079
2009-10-26 15:40:00,18.55,18.6,18.53,18.59,432512.315270936,10.2575,10.2851,10.2464,10.2796,432512.3153
2009-10-26 15:45:00,18.57,18.64,18.57,18.64,222879.0366721401,10.2685,10.3072,10.2685,10.3072,222879.0367
2009-10-26 15:50:00,18.63,18.64,18.55,18.55,335741.6529830323,10.3017,10.3072,10.2575,10.2575,335741.653
2009-10-26 15:55:00,18.56,18.57,18.52,18.52,633497.5369458129,10.263,10.2685,10.2409,10.2409,633497.5369
2009-10-27 09:30:00,18.11,18.41,18.02,18.39,550082.1018062398,10.0142,10.18,9.9644,10.169,550082.1018
2009-10-27 09:35:00,18.39,18.85,18.37,18.64,618062.3973727422,10.169,10.4233,10.1579,10.3072,618062.3974
2009-10-27 09:40:00,18.63,18.71,18.34,18.42,492501.36836343736,10.3017,10.3459,10.1413,10.1856,492501.3684
2009-10-27 09:45:00,18.42,18.46,18.37,18.46,352928.29775588395,10.1856,10.2077,10.1579,10.2077,352928.2978
2009-10-27 09:50:00,18.46,18.46,18.38,18.42,386754.24192665576,10.2077,10.2077,10.1635,10.1856,386754.2419
2009-10-27 09:55:00,18.42,18.43,18.21,18.32,597591.6803503011,10.1856,10.1911,10.0695,10.1303,597591.6804
2009-10-27 10:00:00,18.32,18.32,18.04,18.12,937712.096332786,10.1303,10.1303,9.9754,10.0197,937712.0963
2009-10-27 10:05:00,18.12,18.17,17.99,18.07,499726.3273125342,10.0197,10.0473,9.9478,9.992,499726.3273
2009-10-27 10:10:00,18.06,18.12,18.0,18.03,410618.5002736727,9.9865,10.0197,9.9533,9.9699,410618.5003
2009-10-27 10:15:00,18.05,18.1,17.97,18.0,613464.696223317,9.981,10.0086,9.9367,9.9533,613464.6962
2009-10-27 10:20:00,18.0,18.1,17.99,18.05,292610.83743842365,9.9533,10.0086,9.9478,9.981,292610.8374
2009-10-27 10:25:00,18.04,18.18,18.01,18.17,341434.04488232074,9.9754,10.0529,9.9589,10.0473,341434.0449
2009-10-27 10:30:00,18.18,18.28,18.13,18.22,438314.1762452108,10.0529,10.1082,10.0252,10.075,438314.1762
2009-10-27 10:35:00,18.21,18.27,18.13,18.18,311767.925561029,10.0695,10.1026,10.0252,10.0529,311767.9256
2009-10-27 10:40:00,18.19,18.24,18.16,18.22,383360.7006020799,10.0584,10.086,10.0418,10.075,383360.7006
2009-10-27 10:45:00,18.22,18.24,18.14,18.15,219376.026272578,10.075,10.086,10.0307,10.0363,219376.0263
2009-10-27 10:50:00,18.16,18.18,18.09,18.13,262725.77996715927,10.0418,10.0529,10.0031,10.0252,262725.78
2009-10-27 10:55:00,18.13,18.2,18.11,18.18,128407.2249589491,10.0252,10.0639,10.0142,10.0529,128407.225
2009-10-27 11:00:00,18.17,18.18,18.06,18.11,214449.91789819376,10.0473,10.0529,9.9865,10.0142,214449.9179
2009-10-27 11:05:00,18.1,18.22,18.1,18.21,205145.04652435688,10.0086,10.075,10.0086,10.0695,205145.0465
2009-10-27 11:10:00,18.21,18.22,17.69,17.83,829009.3048713739,10.0695,10.075,9.7819,9.8593,829009.3049
2009-10-27 11:15:00,17.83,17.91,17.36,17.63,1760919.5402298851,9.8593,9.9036,9.5994,9.7487,1760919.5402
2009-10-27 11:20:00,17.63,17.88,17.62,17.83,930158.7301587302,9.7487,9.887,9.7432,9.8593,930158.7302
2009-10-27 11:25:00,17.81,17.9,17.68,17.75,447181.1713191024,9.8483,9.898,9.7764,9.8151,447181.1713
2009-10-27 11:30:00,17.75,17.76,17.58,17.6,236672.140120416,9.8151,9.8206,9.7211,9.7321,236672.1401
2009-10-27 11:35:00,17.6,17.77,17.59,17.76,200875.7525998905,9.7321,9.8261,9.7266,9.8206,200875.7526
2009-10-27 11:40:00,17.75,17.88,17.73,17.86,238095.2380952381,9.8151,9.887,9.804,9.8759,238095.2381
2009-10-27 11:45:00,17.85,17.88,17.79,17.84,125013.6836343733,9.8704,9.887,9.8372,9.8649,125013.6836
2009-10-27 11:50:00,17.84,17.92,17.75,17.78,190147.7832512316,9.8649,9.9091,9.8151,9.8317,190147.7833
2009-10-27 11:55:00,17.79,17.87,17.76,17.8,171647.50957854406,9.8372,9.8814,9.8206,9.8427,171647.5096
2009-10-27 12:00:00,17.81,17.84,17.73,17.73,95128.62616310891,9.8483,9.8649,9.804,9.804,95128.6262
2009-10-27 12:05:00,17.73,17.78,17.72,17.75,139135.1943076081,9.804,9.8317,9.7985,9.8151,139135.1943
2009-10-27 12:10:00,17.76,17.83,17.73,17.8,105528.18828680896,9.8206,9.8593,9.804,9.8427,105528.1883
2009-10-27 12:15:00,17.8,17.81,17.75,17.78,75424.19266557197,9.8427,9.8483,9.8151,9.8317,75424.1927
2009-10-27 12:20:00,17.79,17.79,17.74,17.75,84072.24958949097,9.8372,9.8372,9.8096,9.8151,84072.2496
2009-10-27 12:25:00,17.75,17.75,17.67,17.69,204269.2939244664,9.8151,9.8151,9.7709,9.7819,204269.2939
2009-10-27 12:30:00,17.69,17.7,17.67,17.68,138149.97263273125,9.7819,9.7874,9.7709,9.7764,138149.9726
2009-10-27 12:35:00,17.68,17.72,17.66,17.69,164641.48877941983,9.7764,9.7985,9.7653,9.7819,164641.4888
2009-10-27 12:40:00,17.69,17.75,17.69,17.72,109469.07498631637,9.7819,9.8151,9.7819,9.7985,109469.075
2009-10-27 12:45:00,17.72,17.78,17.72,17.78,106841.81718664478,9.7985,9.8317,9.7985,9.8317,106841.8172
2009-10-27 12:50:00,17.78,17.82,17.73,17.73,155227.14833059662,9.8317,9.8538,9.804,9.804,155227.1483
2009-10-27 12:55:00,17.73,17.74,17.66,17.68,256814.4499178982,9.804,9.8096,9.7653,9.7764,256814.4499
2009-10-27 13:00:00,17.67,17.72,17.67,17.69,183141.7624521073,9.7709,9.7985,9.7709,9.7819,183141.7625
2009-10-27 13:05:00,17.68,17.68,17.61,17.66,189053.0925013684,9.7764,9.7764,9.7377,9.7653,189053.0925
2009-10-27 13:10:00,17.66,17.74,17.66,17.69,101477.83251231528,9.7653,9.8096,9.7653,9.7819,101477.8325
2009-10-27 13:15:00,17.69,17.69,17.62,17.65,149972.63273125343,9.7819,9.7819,9.7432,9.7598,149972.6327
2009-10-27 13:20:00,17.66,17.66,17.58,17.59,170114.94252873564,9.7653,9.7653,9.7211,9.7266,170114.9425
2009-10-27 13:25:00,17.59,17.6,17.55,17.56,311986.86371100164,9.7266,9.7321,9.7045,9.71,311986.8637
2009-10-27 13:30:00,17.55,17.57,17.52,17.52,272359.05856595514,9.7045,9.7156,9.6879,9.6879,272359.0586
2009-10-27 13:35:00,17.52,17.61,17.49,17.55,195183.3607006021,9.6879,9.7377,9.6713,9.7045,195183.3607
2009-10-27 13:40:00,17.56,17.62,17.53,17.58,125889.43623426382,9.71,9.7432,9.6934,9.7211,125889.4362
2009-10-27 13:45:00,17.58,17.58,17.55,17.57,74986.31636562671,9.7211,9.7211,9.7045,9.7156,74986.3164
2009-10-27 13:50:00,17.57,17.58,17.55,17.58,110016.42036124796,9.7156,9.7211,9.7045,9.7211,110016.4204
2009-10-27 13:55:00,17.58,17.59,17.53,17.58,159168.03503010402,9.7211,9.7266,9.6934,9.7211,159168.035
2009-10-27 14:00:00,17.58,17.58,17.57,17.57,100492.61083743843,9.7211,9.7211,9.7156,9.7156,100492.6108
2009-10-27 14:05:00,17.57,17.6,17.52,17.53,203393.5413245758,9.7156,9.7321,9.6879,9.6934,203393.5413
2009-10-27 14:10:00,17.52,17.63,17.52,17.62,97427.47673782158,9.6879,9.7487,9.6879,9.7432,97427.4767
2009-10-27 14:15:00,17.62,17.65,17.61,17.65,198029.55665024632,9.7432,9.7598,9.7377,9.7598,198029.5567
2009-10-27 14:20:00,17.64,17.67,17.61,17.67,83853.31143951834,9.7543,9.7709,9.7377,9.7709,83853.3114
2009-10-27 14:25:00,17.68,17.78,17.68,17.77,171319.10235358513,9.7764,9.8317,9.7764,9.8261,171319.1024
2009-10-27 14:30:00,17.77,17.84,17.76,17.84,304433.4975369458,9.8261,9.8649,9.8206,9.8649,304433.4975
2009-10-27 14:35:00,17.83,17.86,17.77,17.79,321291.7350848385,9.8593,9.8759,9.8261,9.8372,321291.7351
2009-10-27 14:40:00,17.79,17.86,17.79,17.86,348440.065681445,9.8372,9.8759,9.8372,9.8759,348440.0657
2009-10-27 14:45:00,17.85,17.91,17.83,17.91,278051.4504652436,9.8704,9.9036,9.8593,9.9036,278051.4505
2009-10-27 14:50:00,17.9,17.95,17.89,17.93,153804.0503557745,9.898,9.9257,9.8925,9.9146,153804.0504
2009-10-27 14:55:00,17.93,17.98,17.93,17.96,178434.59222769568,9.9146,9.9423,9.9146,9.9312,178434.5922
2009-10-27 15:00:00,17.96,17.96,17.82,17.83,263711.00164203614,9.9312,9.9312,9.8538,9.8593,263711.0016
2009-10-27 15:05:00,17.83,17.87,17.81,17.82,169129.7208538588,9.8593,9.8814,9.8483,9.8538,169129.7209
2009-10-27 15:10:00,17.83,17.85,17.78,17.85,163546.79802955667,9.8593,9.8704,9.8317,9.8704,163546.798
2009-10-27 15:15:00,17.84,17.85,17.79,17.82,148659.00383141762,9.8649,9.8704,9.8372,9.8538,148659.0038
2009-10-27 15:20:00,17.81,17.83,17.77,17.79,104871.37383689109,9.8483,9.8593,9.8261,9.8372,104871.3738
2009-10-27 15:25:00,17.78,17.83,17.77,17.83,102134.64696223318,9.8317,9.8593,9.8261,9.8593,102134.647
2009-10-27 15:30:00,17.83,17.84,17.69,17.7,221127.53147235903,9.8593,9.8649,9.7819,9.7874,221127.5315
2009-10-27 15:35:00,17.7,17.79,17.7,17.74,1313409.9616858235,9.7874,9.8372,9.7874,9.8096,1313409.9617
2009-10-27 15:40:00,17.75,17.75,17.69,17.72,409633.2785987959,9.8151,9.8151,9.7819,9.7985,409633.2786
2009-10-27 15:45:00,17.72,17.74,17.69,17.71,307827.03886152164,9.7985,9.8096,9.7819,9.793,307827.0389
2009-10-27 15:50:00,17.71,17.72,17.68,17.71,565955.1176792557,9.793,9.7985,9.7764,9.793,565955.1177
2009-10-27 15:55:00,17.7,17.75,17.7,17.71,614997.2632731254,9.7874,9.8151,9.7874,9.793,614997.2633
2009-10-28 09:30:00,17.99,18.17,17.75,17.79,468965.5172413793,9.9478,10.0473,9.8151,9.8372,468965.5172
2009-10-28 09:35:00,17.79,17.81,17.64,17.75,329392.44663382595,9.8372,9.8483,9.7543,9.8151,329392.4466
2009-10-28 09:40:00,17.75,17.77,17.71,17.74,253311.4395183361,9.8151,9.8261,9.793,9.8096,253311.4395
2009-10-28 09:45:00,17.74,17.77,17.65,17.65,188067.8708264916,9.8096,9.8261,9.7598,9.7598,188067.8708
2009-10-28 09:50:00,17.65,17.75,17.6,17.6,155446.08648056924,9.7598,9.8151,9.7321,9.7321,155446.0865
2009-10-28 09:55:00,17.6,17.64,17.54,17.58,156102.90093048714,9.7321,9.7543,9.699,9.7211,156102.9009
2009-10-28 10:00:00,17.58,17.58,17.48,17.57,324575.807334428,9.7211,9.7211,9.6658,9.7156,324575.8073
2009-10-28 10:05:00,17.57,17.61,17.53,17.58,241598.24849480024,9.7156,9.7377,9.6934,9.7211,241598.2485
2009-10-28 10:10:00,17.59,17.68,17.57,17.58,192008.75752599887,9.7266,9.7764,9.7156,9.7211,192008.7575
2009-10-28 10:15:00,17.58,17.65,17.55,17.64,203612.47947454845,9.7211,9.7598,9.7045,9.7543,203612.4795
2009-10-28 10:20:00,17.65,17.68,17.6,17.65,194854.95347564315,9.7598,9.7764,9.7321,9.7598,194854.9535
2009-10-28 10:25:00,17.66,17.68,17.61,17.61,118445.53913519433,9.7653,9.7764,9.7377,9.7377,118445.5391
2009-10-28 10:30:00,17.61,17.65,17.53,17.58,690093.0487137384,9.7377,9.7598,9.6934,9.7211,690093.0487
2009-10-28 10:35:00,17.59,17.67,17.58,17.66,328516.69403393543,9.7266,9.7709,9.7211,9.7653,328516.694
2009-10-28 10:40:00,17.67,17.71,17.62,17.69,205363.98467432952,9.7709,9.793,9.7432,9.7819,205363.9847
2009-10-28 10:45:00,17.68,17.71,17.56,17.56,175697.86535303778,9.7764,9.793,9.71,9.71,175697.8654
2009-10-28 10:50:00,17.57,17.68,17.5,17.5,263273.12534209085,9.7156,9.7764,9.6769,9.6769,263273.1253
2009-10-28 10:55:00,17.51,17.58,17.5,17.56,238533.11439518337,9.6824,9.7211,9.6769,9.71,238533.1144
2009-10-28 11:00:00,17.56,17.68,17.52,17.53,256048.166392994,9.71,9.7764,9.6879,9.6934,256048.1664
2009-10-28 11:05:00,17.53,17.61,17.52,17.59,213574.16529830324,9.6934,9.7377,9.6879,9.7266,213574.1653
2009-10-28 11:10:00,17.6,17.68,17.58,17.62,195183.3607006021,9.7321,9.7764,9.7211,9.7432,195183.3607
2009-10-28 11:15:00,17.62,17.74,17.61,17.74,160919.54022988505,9.7432,9.8096,9.7377,9.8096,160919.5402
2009-10-28 11:20:00,17.74,17.76,17.63,17.63,124904.21455938698,9.8096,9.8206,9.7487,9.7487,124904.2146
2009-10-28 11:25:00,17.64,17.69,17.64,17.68,80459.77011494253,9.7543,9.7819,9.7543,9.7764,80459.7701
2009-10-28 11:30:00,17.69,17.71,17.64,17.66,168035.03010399564,9.7819,9.793,9.7543,9.7653,168035.0301
2009-10-28 11:35:00,17.66,17.69,17.61,17.64,95019.1570881226,9.7653,9.7819,9.7377,9.7543,95019.1571
2009-10-28 11:40:00,17.64,17.66,17.57,17.59,111767.925561029,9.7543,9.7653,9.7156,9.7266,111767.9256
2009-10-28 11:45:00,17.58,17.64,17.56,17.58,99726.3273125342,9.7211,9.7543,9.71,9.7211,99726.3273
2009-10-28 11:50:00,17.58,17.62,17.57,17.59,176135.74165298304,9.7211,9.7432,9.7156,9.7266,176135.7417
2009-10-28 11:55:00,17.58,17.59,17.53,17.58,481226.05363984674,9.7211,9.7266,9.6934,9.7211,481226.0536
2009-10-28 12:00:00,17.58,17.6,17.55,17.58,329064.039408867,9.7211,9.7321,9.7045,9.7211,329064.0394
2009-10-28 12:05:00,17.58,17.58,17.52,17.52,146688.56048166394,9.7211,9.7211,9.6879,9.6879,146688.5605
2009-10-28 12:10:00,17.52,17.56,17.51,17.56,79802.95566502464,9.6879,9.71,9.6824,9.71,79802.9557
2009-10-28 12:15:00,17.56,17.57,17.5,17.52,171756.9786535304,9.71,9.7156,9.6769,9.6879,171756.9787
2009-10-28 12:20:00,17.52,17.56,17.49,17.5,113191.02353585113,9.6879,9.71,9.6713,9.6769,113191.0235
2009-10-28 12:25:00,17.51,17.62,17.49,17.59,77066.22879036673,9.6824,9.7432,9.6713,9.7266,77066.2288
2009-10-28 12:30:00,17.59,17.6,17.56,17.58,94800.21893814998,9.7266,9.7321,9.71,9.7211,94800.2189
2009-10-28 12:35:00,17.57,17.58,17.54,17.54,105747.12643678162,9.7156,9.7211,9.699,9.699,105747.1264
2009-10-28 12:40:00,17.55,17.62,17.54,17.61,104871.37383689109,9.7045,9.7432,9.699,9.7377,104871.3738
2009-10-28 12:45:00,17.61,17.62,17.55,17.56,99835.79638752052,9.7377,9.7432,9.7045,9.71,99835.7964
2009-10-28 12:50:00,17.56,17.57,17.45,17.46,161576.35467980296,9.71,9.7156,9.6492,9.6547,161576.3547
2009-10-28 12:55:00,17.46,17.52,17.44,17.51,111548.98741105638,9.6547,9.6879,9.6437,9.6824,111548.9874
2009-10-28 13:00:00,17.51,17.58,17.5,17.58,133442.8024083197,9.6824,9.7211,9.6769,9.7211,133442.8024
2009-10-28 13:05:00,17.58,17.62,17.58,17.61,119211.82266009852,9.7211,9.7432,9.7211,9.7377,119211.8227
2009-10-28 13:10:00,17.61,17.65,17.58,17.61,150848.38533114397,9.7377,9.7598,9.7211,9.7377,150848.3853
2009-10-28 13:15:00,17.64,17.67,17.58,17.61,76299.9452654625,9.7543,9.7709,9.7211,9.7377,76299.9453
2009-10-28 13:20:00,17.61,17.69,17.6,17.68,56157.6354679803,9.7377,9.7819,9.7321,9.7764,56157.6355
2009-10-28 13:25:00,17.69,17.7,17.58,17.59,81554.46086480569,9.7819,9.7874,9.7211,9.7266,81554.4609
2009-10-28 13:30:00,17.6,17.65,17.6,17.6,51669.403393541324,9.7321,9.7598,9.7321,9.7321,51669.4034
2009-10-28 13:35:00,17.6,17.62,17.58,17.58,78160.9195402299,9.7321,9.7432,9.7211,9.7211,78160.9195
2009-10-28 13:40:00,17.58,17.66,17.58,17.59,101368.36343732895,9.7211,9.7653,9.7211,9.7266,101368.3634
2009-10-28 13:45:00,17.59,17.65,17.58,17.58,41488.7794198139,9.7266,9.7598,9.7211,9.7211,41488.7794
2009-10-28 13:50:00,17.58,17.58,17.53,17.54,69731.80076628353,9.7211,9.7211,9.6934,9.699,69731.8008
2009-10-28 13:55:00,17.56,17.56,17.51,17.52,37985.76902025178,9.71,9.71,9.6824,9.6879,37985.769
2009-10-28 14:00:00,17.53,17.56,17.5,17.56,96223.31691297208,9.6934,9.71,9.6769,9.71,96223.3169
2009-10-28 14:05:00,17.57,17.57,17.51,17.54,82868.0897646415,9.7156,9.7156,9.6824,9.699,82868.0898
2009-10-28 14:10:00,17.53,17.55,17.46,17.48,228571.42857142852,9.6934,9.7045,9.6547,9.6658,228571.4286
2009-10-28 14:15:00,17.48,17.49,17.41,17.41,190804.59770114944,9.6658,9.6713,9.6271,9.6271,190804.5977
2009-10-28 14:20:00,17.42,17.45,17.4,17.45,181171.3191023536,9.6326,9.6492,9.6216,9.6492,181171.3191
2009-10-28 14:25:00,17.45,17.47,17.42,17.43,180733.4428024084,9.6492,9.6603,9.6326,9.6381,180733.4428
2009-10-28 14:30:00,17.42,17.44,17.4,17.41,155446.08648056924,9.6326,9.6437,9.6216,9.6271,155446.0865
2009-10-28 14:35:00,17.41,17.43,17.33,17.33,260207.991242474,9.6271,9.6381,9.5828,9.5828,260207.9912
2009-10-28 14:40:00,17.33,17.38,17.32,17.37,304433.4975369458,9.5828,9.6105,9.5773,9.605,304433.4975
2009-10-28 14:45:00,17.37,17.37,17.32,17.34,129173.50848385332,9.605,9.605,9.5773,9.5884,129173.5085
2009-10-28 14:50:00,17.34,17.36,17.27,17.28,183032.29337712092,9.5884,9.5994,9.5497,9.5552,183032.2934
2009-10-28 14:55:00,17.28,17.29,17.24,17.24,195511.76792556103,9.5552,9.5607,9.5331,9.5331,195511.7679
2009-10-28 15:00:00,17.24,17.28,17.22,17.27,203612.47947454845,9.5331,9.5552,9.522,9.5497,203612.4795
2009-10-28 15:05:00,17.27,17.29,17.26,17.27,136617.40558292283,9.5497,9.5607,9.5441,9.5497,136617.4056
2009-10-28 15:10:00,17.27,17.27,17.18,17.18,159934.3185550082,9.5497,9.5497,9.4999,9.4999,159934.3186
2009-10-28 15:15:00,17.19,17.21,17.16,17.2,223645.32019704435,9.5054,9.5165,9.4888,9.511,223645.3202
2009-10-28 15:20:00,17.2,17.22,17.16,17.17,157744.9370552819,9.511,9.522,9.4888,9.4944,157744.9371
2009-10-28 15:25:00,17.16,17.2,17.13,17.13,277066.22879036673,9.4888,9.511,9.4723,9.4723,277066.2288
2009-10-28 15:30:00,17.13,17.14,17.07,17.09,532238.6425834702,9.4723,9.4778,9.4391,9.4501,532238.6426
2009-10-28 15:35:00,17.09,17.09,17.01,17.01,304105.09031198686,9.4501,9.4501,9.4059,9.4059,304105.0903
2009-10-28 15:40:00,17.02,17.11,17.0,17.08,374822.11275314726,9.4114,9.4612,9.4004,9.4446,374822.1128
2009-10-28 15:45:00,17.06,17.12,17.06,17.12,193431.85550082105,9.4335,9.4667,9.4335,9.4667,193431.8555
2009-10-28 15:50:00,17.12,17.12,17.08,17.12,373070.60755336616,9.4667,9.4667,9.4446,9.4667,373070.6076
2009-10-28 15:55:00,17.11,17.13,17.08,17.09,836891.0782703887,9.4612,9.4723,9.4446,9.4501,836891.0783
2009-10-29 09:30:00,17.25,17.4,17.13,17.15,235577.4493705528,9.5386,9.6216,9.4723,9.4833,235577.4494
2009-10-29 09:35:00,17.13,17.33,17.11,17.23,257690.2025177888,9.4723,9.5828,9.4612,9.5276,257690.2025
2009-10-29 09:40:00,17.27,17.27,17.14,17.15,133990.14778325125,9.5497,9.5497,9.4778,9.4833,133990.1478
2009-10-29 09:45:00,17.14,17.14,17.06,17.13,154789.27203065134,9.4778,9.4778,9.4335,9.4723,154789.272
2009-10-29 09:50:00,17.13,17.16,17.08,17.12,166392.9939792009,9.4723,9.4888,9.4446,9.4667,166392.994
2009-10-29 09:55:00,17.12,17.15,17.08,17.15,184236.4532019705,9.4667,9.4833,9.4446,9.4833,184236.4532
2009-10-29 10:00:00,17.15,17.22,17.08,17.16,268746.57909140666,9.4833,9.522,9.4446,9.4888,268746.5791
2009-10-29 10:05:00,17.16,17.25,17.15,17.23,249042.14559386973,9.4888,9.5386,9.4833,9.5276,249042.1456
2009-10-29 10:10:00,17.23,17.24,17.19,17.2,122276.95675971538,9.5276,9.5331,9.5054,9.511,122276.9568
2009-10-29 10:15:00,17.2,17.31,17.2,17.31,131143.95183360702,9.511,9.5718,9.511,9.5718,131143.9518
2009-10-29 10:20:00,17.31,17.42,17.27,17.31,480569.23918992886,9.5718,9.6326,9.5497,9.5718,480569.2392
2009-10-29 10:25:00,17.32,17.35,17.3,17.32,90421.45593869733,9.5773,9.5939,9.5663,9.5773,90421.4559
2009-10-29 10:30:00,17.32,17.33,17.24,17.26,62616.310892172965,9.5773,9.5828,9.5331,9.5441,62616.3109
2009-10-29 10:35:00,17.26,17.36,17.24,17.32,88232.07443897099,9.5441,9.5994,9.5331,9.5773,88232.0744
2009-10-29 10:40:00,17.32,17.35,17.27,17.32,80788.17733990148,9.5773,9.5939,9.5497,9.5773,80788.1773
2009-10-29 10:45:00,17.32,17.33,17.27,17.31,41379.31034482759,9.5773,9.5828,9.5497,9.5718,41379.3103
2009-10-29 10:50:00,17.32,17.35,17.29,17.31,79474.54844006569,9.5773,9.5939,9.5607,9.5718,79474.5484
2009-10-29 10:55:00,17.32,17.37,17.3,17.37,88669.95073891626,9.5773,9.605,9.5663,9.605,88669.9507
2009-10-29 11:00:00,17.37,17.44,17.37,17.37,101587.3015873016,9.605,9.6437,9.605,9.605,101587.3016
2009-10-29 11:05:00,17.37,17.41,17.34,17.37,151395.73070607553,9.605,9.6271,9.5884,9.605,151395.7307
2009-10-29 11:10:00,17.37,17.43,17.35,17.4,184455.39135194308,9.605,9.6381,9.5939,9.6216,184455.3914
2009-10-29 11:15:00,17.4,17.41,17.34,17.37,121620.14230979748,9.6216,9.6271,9.5884,9.605,121620.1423
2009-10-29 11:20:00,17.38,17.48,17.36,17.48,185112.20580186092,9.6105,9.6658,9.5994,9.6658,185112.2058
2009-10-29 11:25:00,17.48,17.49,17.4,17.4,169786.53530377668,9.6658,9.6713,9.6216,9.6216,169786.5353
2009-10-29 11:30:00,17.41,17.5,17.4,17.45,110235.3585112206,9.6271,9.6769,9.6216,9.6492,110235.3585
2009-10-29 11:35:00,17.45,17.48,17.4,17.4,65462.50684181719,9.6492,9.6658,9.6216,9.6216,65462.5068
2009-10-29 11:40:00,17.41,17.45,17.38,17.41,347892.7203065134,9.6271,9.6492,9.6105,9.6271,347892.7203
2009-10-29 11:45:00,17.41,17.43,17.35,17.35,98850.57471264368,9.6271,9.6381,9.5939,9.5939,98850.5747
2009-10-29 11:50:00,17.36,17.36,17.28,17.29,105856.59551176793,9.5994,9.5994,9.5552,9.5607,105856.5955
2009-10-29 11:55:00,17.28,17.29,17.22,17.25,111548.98741105638,9.5552,9.5607,9.522,9.5386,111548.9874
2009-10-29 12:00:00,17.25,17.28,17.25,17.27,115270.93596059112,9.5386,9.5552,9.5386,9.5497,115270.936
2009-10-29 12:05:00,17.27,17.31,17.27,17.3,99507.38916256158,9.5497,9.5718,9.5497,9.5663,99507.3892
2009-10-29 12:10:00,17.29,17.29,17.26,17.27,56704.98084291188,9.5607,9.5607,9.5441,9.5497,56704.9808
2009-10-29 12:15:00,17.27,17.28,17.25,17.27,75533.6617405583,9.5497,9.5552,9.5386,9.5497,75533.6617
2009-10-29 12:20:00,17.27,17.29,17.26,17.29,96989.6004378763,9.5497,9.5607,9.5441,9.5607,96989.6004
2009-10-29 12:25:00,17.28,17.38,17.28,17.37,118007.66283524904,9.5552,9.6105,9.5552,9.605,118007.6628
2009-10-29 12:30:00,17.37,17.37,17.28,17.3,81007.11548987411,9.605,9.605,9.5552,9.5663,81007.1155
2009-10-29 12:35:00,17.3,17.37,17.29,17.29,83962.78051450466,9.5663,9.605,9.5607,9.5607,83962.7805
2009-10-29 12:40:00,17.29,17.33,17.26,17.32,103776.68308702792,9.5607,9.5828,9.5441,9.5773,103776.6831
2009-10-29 12:45:00,17.32,17.36,17.31,17.34,72249.5894909688,9.5773,9.5994,9.5718,9.5884,72249.5895
2009-10-29 12:50:00,17.34,17.35,17.32,17.34,44882.32074438971,9.5884,9.5939,9.5773,9.5884,44882.3207
2009-10-29 12:55:00,17.35,17.35,17.32,17.33,29994.526546250687,9.5939,9.5939,9.5773,9.5828,29994.5265
2009-10-29 13:00:00,17.33,17.34,17.3,17.33,72687.46579091407,9.5828,9.5884,9.5663,9.5828,72687.4658
2009-10-29 13:05:00,17.34,17.34,17.31,17.34,43459.2227695676,9.5884,9.5884,9.5718,9.5884,43459.2228
2009-10-29 13:10:00,17.34,17.34,17.32,17.33,30103.995621237,9.5884,9.5884,9.5773,9.5828,30103.9956
2009-10-29 13:15:00,17.33,17.36,17.31,17.35,53530.37766830871,9.5828,9.5994,9.5718,9.5939,53530.3777
2009-10-29 13:20:00,17.36,17.36,17.34,17.34,71483.3059660646,9.5994,9.5994,9.5884,9.5884,71483.306
2009-10-29 13:25:00,17.34,17.34,17.3,17.31,38204.707170224414,9.5884,9.5884,9.5663,9.5718,38204.7072
2009-10-29 13:30:00,17.32,17.33,17.3,17.31,51340.99616858238,9.5773,9.5828,9.5663,9.5718,51340.9962
2009-10-29 13:35:00,17.3,17.33,17.3,17.31,56595.51176792556,9.5663,9.5828,9.5663,9.5718,56595.5118
2009-10-29 13:40:00,17.31,17.33,17.3,17.32,63929.93979200876,9.5718,9.5828,9.5663,9.5773,63929.9398
2009-10-29 13:45:00,17.32,17.34,17.29,17.29,51669.403393541324,9.5773,9.5884,9.5607,9.5607,51669.4034
2009-10-29 13:50:00,17.28,17.29,17.27,17.28,57799.67159277504,9.5552,9.5607,9.5497,9.5552,57799.6716
2009-10-29 13:55:00,17.28,17.28,17.23,17.26,94252.8735632184,9.5552,9.5552,9.5276,9.5441,94252.8736
2009-10-29 14:00:00,17.26,17.29,17.26,17.29,36781.6091954023,9.5441,9.5607,9.5441,9.5607,36781.6092
2009-10-29 14:05:00,17.28,17.3,17.27,17.29,63273.12534209086,9.5552,9.5663,9.5497,9.5607,63273.1253
2009-10-29 14:10:00,17.29,17.31,17.29,17.3,74110.56376573618,9.5607,9.5718,9.5607,9.5663,74110.5638
2009-10-29 14:15:00,17.3,17.31,17.26,17.26,85057.47126436782,9.5663,9.5718,9.5441,9.5441,85057.4713
2009-10-29 14:20:00,17.26,17.28,17.25,17.27,78489.32676518883,9.5441,9.5552,9.5386,9.5497,78489.3268
2009-10-29 14:25:00,17.27,17.31,17.27,17.3,90859.3322386426,9.5497,9.5718,9.5497,9.5663,90859.3322
2009-10-29 14:30:00,17.29,17.34,17.29,17.33,83415.43513957308,9.5607,9.5884,9.5607,9.5828,83415.4351
2009-10-29 14:35:00,17.33,17.35,17.31,17.32,90311.986863711,9.5828,9.5939,9.5718,9.5773,90311.9869
2009-10-29 14:40:00,17.32,17.34,17.31,17.31,102463.05418719212,9.5773,9.5884,9.5718,9.5718,102463.0542
2009-10-29 14:45:00,17.32,17.32,17.29,17.29,59441.70771756979,9.5773,9.5773,9.5607,9.5607,59441.7077
2009-10-29 14:50:00,17.29,17.3,17.29,17.3,41817.18664477285,9.5607,9.5663,9.5607,9.5663,41817.1866
2009-10-29 14:55:00,17.29,17.31,17.28,17.31,71483.3059660646,9.5607,9.5718,9.5552,9.5718,71483.306
2009-10-29 15:00:00,17.31,17.31,17.3,17.31,43349.75369458128,9.5718,9.5718,9.5663,9.5718,43349.7537
2009-10-29 15:05:00,17.31,17.36,17.3,17.35,179310.3448275862,9.5718,9.5994,9.5663,9.5939,179310.3448
2009-10-29 15:10:00,17.35,17.36,17.33,17.35,143732.8954570334,9.5939,9.5994,9.5828,9.5939,143732.8955
2009-10-29 15:15:00,17.36,17.37,17.3,17.3,208429.1187739464,9.5994,9.605,9.5663,9.5663,208429.1188
2009-10-29 15:20:00,17.3,17.3,17.23,17.23,174384.23645320197,9.5663,9.5663,9.5276,9.5276,174384.2365
2009-10-29 15:25:00,17.23,17.29,17.23,17.28,175807.3344280241,9.5276,9.5607,9.5276,9.5552,175807.3344
2009-10-29 15:30:00,17.28,17.28,17.25,17.26,218500.27367268747,9.5552,9.5552,9.5386,9.5441,218500.2737
2009-10-29 15:35:00,17.26,17.31,17.26,17.3,111767.925561029,9.5441,9.5718,9.5441,9.5663,111767.9256
2009-10-29 15:40:00,17.3,17.31,17.25,17.25,215763.5467980296,9.5663,9.5718,9.5386,9.5386,215763.5468
2009-10-29 15:45:00,17.25,17.26,17.21,17.22,322058.01860974275,9.5386,9.5441,9.5165,9.522,322058.0186
2009-10-29 15:50:00,17.22,17.27,17.21,17.27,315489.8741105638,9.522,9.5497,9.5165,9.5497,315489.8741
2009-10-29 15:55:00,17.27,17.31,17.27,17.28,740448.8232074439,9.5497,9.5718,9.5497,9.5552,740448.8232
2009-10-30 09:30:00,17.31,17.39,17.2,17.26,317131.9102353585,9.5718,9.616,9.511,9.5441,317131.9102
2009-10-30 09:35:00,17.26,17.3,17.13,17.15,135522.71483305967,9.5441,9.5663,9.4723,9.4833,135522.7148
2009-10-30 09:40:00,17.13,17.28,17.06,17.23,326655.71975916805,9.4723,9.5552,9.4335,9.5276,326655.7198
2009-10-30 09:45:00,17.26,17.32,17.15,17.2,174274.76737821565,9.5441,9.5773,9.4833,9.511,174274.7674
2009-10-30 09:50:00,17.2,17.25,17.09,17.16,140886.69950738916,9.511,9.5386,9.4501,9.4888,140886.6995
2009-10-30 09:55:00,17.15,17.19,17.09,17.12,107279.69348659004,9.4833,9.5054,9.4501,9.4667,107279.6935
2009-10-30 10:00:00,17.12,17.28,17.1,17.2,227586.2068965517,9.4667,9.5552,9.4557,9.511,227586.2069
2009-10-30 10:05:00,17.21,17.26,17.18,17.2,141324.57580733445,9.5165,9.5441,9.4999,9.511,141324.5758
2009-10-30 10:10:00,17.19,17.24,17.11,17.16,197153.80405035577,9.5054,9.5331,9.4612,9.4888,197153.8041
2009-10-30 10:15:00,17.16,17.16,17.06,17.1,149096.8801313629,9.4888,9.4888,9.4335,9.4557,149096.8801
2009-10-30 10:20:00,17.09,17.12,17.06,17.1,100821.01806239736,9.4501,9.4667,9.4335,9.4557,100821.0181
2009-10-30 10:25:00,17.1,17.15,17.06,17.1,189053.0925013684,9.4557,9.4833,9.4335,9.4557,189053.0925
2009-10-30 10:30:00,17.09,17.09,16.95,16.95,238861.5216201424,9.4501,9.4501,9.3727,9.3727,238861.5216
2009-10-30 10:35:00,16.95,17.0,16.91,16.99,163546.79802955667,9.3727,9.4004,9.3506,9.3948,163546.798
2009-10-30 10:40:00,16.98,17.03,16.95,16.98,141762.4521072797,9.3893,9.417,9.3727,9.3893,141762.4521
2009-10-30 10:45:00,16.98,17.03,16.95,17.0,233388.0678708265,9.3893,9.417,9.3727,9.4004,233388.0679
2009-10-30 10:50:00,17.0,17.03,16.97,16.98,113081.5544608648,9.4004,9.417,9.3838,9.3893,113081.5545
2009-10-30 10:55:00,16.98,17.0,16.94,16.95,99726.3273125342,9.3893,9.4004,9.3672,9.3727,99726.3273
2009-10-30 11:00:00,16.95,16.99,16.92,16.97,53639.84674329502,9.3727,9.3948,9.3561,9.3838,53639.8467
2009-10-30 11:05:00,16.97,16.97,16.9,16.93,121072.79693486592,9.3838,9.3838,9.3451,9.3617,121072.7969
2009-10-30 11:10:00,16.93,16.96,16.9,16.95,95457.03338806788,9.3617,9.3783,9.3451,9.3727,95457.0334
2009-10-30 11:15:00,16.94,16.96,16.91,16.92,59770.11494252874,9.3672,9.3783,9.3506,9.3561,59770.1149
2009-10-30 11:20:00,16.92,16.95,16.86,16.88,150191.57088122607,9.3561,9.3727,9.323,9.334,150191.5709
2009-10-30 11:25:00,16.87,16.89,16.86,16.87,113957.30706075534,9.3285,9.3395,9.323,9.3285,113957.3071
2009-10-30 11:30:00,16.87,16.9,16.83,16.83,89655.1724137931,9.3285,9.3451,9.3064,9.3064,89655.1724
2009-10-30 11:35:00,16.83,16.84,16.75,16.78,192337.16475095783,9.3064,9.3119,9.2621,9.2787,192337.1648
2009-10-30 11:40:00,16.77,16.81,16.74,16.79,123152.70935960591,9.2732,9.2953,9.2566,9.2842,123152.7094
2009-10-30 11:45:00,16.78,16.9,16.71,16.72,102791.46141215108,9.2787,9.3451,9.24,9.2455,102791.4614
2009-10-30 11:50:00,16.73,16.74,16.67,16.68,101915.70881226052,9.2511,9.2566,9.2179,9.2234,101915.7088
2009-10-30 11:55:00,16.68,16.74,16.67,16.74,134099.61685823754,9.2234,9.2566,9.2179,9.2566,134099.6169
2009-10-30 12:00:00,16.74,16.79,16.71,16.72,130268.19923371648,9.2566,9.2842,9.24,9.2455,130268.1992
2009-10-30 12:05:00,16.71,16.81,16.67,16.8,151614.66885604817,9.24,9.2953,9.2179,9.2898,151614.6689
2009-10-30 12:10:00,16.81,16.83,16.73,16.74,295566.5024630542,9.2953,9.3064,9.2511,9.2566,295566.5025
2009-10-30 12:15:00,16.74,16.77,16.72,16.75,149863.1636562671,9.2566,9.2732,9.2455,9.2621,149863.1637
2009-10-30 12:20:00,16.75,16.82,16.74,16.76,165407.77230432403,9.2621,9.3008,9.2566,9.2677,165407.7723
2009-10-30 12:25:00,16.75,16.75,16.6,16.61,217515.05199781063,9.2621,9.2621,9.1792,9.1847,217515.052
2009-10-30 12:30:00,16.62,16.65,16.59,16.63,136179.52928297757,9.1902,9.2068,9.1737,9.1958,136179.5293
2009-10-30 12:35:00,16.63,16.69,16.6,16.62,89107.82703886152,9.1958,9.229,9.1792,9.1902,89107.827
2009-10-30 12:40:00,16.62,16.64,16.57,16.59,61740.55829228243,9.1902,9.2013,9.1626,9.1737,61740.5583
2009-10-30 12:45:00,16.58,16.62,16.5,16.51,192556.1029009305,9.1681,9.1902,9.1239,9.1294,192556.1029
2009-10-30 12:50:00,16.52,16.55,16.49,16.49,116584.56486042694,9.1349,9.1515,9.1184,9.1184,116584.5649
2009-10-30 12:55:00,16.49,16.52,16.46,16.47,113738.36891078272,9.1184,9.1349,9.1018,9.1073,113738.3689
2009-10-30 13:00:00,16.47,16.54,16.46,16.53,117350.84838533116,9.1073,9.146,9.1018,9.1405,117350.8484
2009-10-30 13:05:00,16.54,16.57,16.52,16.53,129830.3229337712,9.146,9.1626,9.1349,9.1405,129830.3229
2009-10-30 13:10:00,16.53,16.62,16.53,16.54,139354.13245758074,9.1405,9.1902,9.1405,9.146,139354.1325
2009-10-30 13:15:00,16.53,16.58,16.5,16.52,107279.69348659004,9.1405,9.1681,9.1239,9.1349,107279.6935
2009-10-30 13:20:00,16.51,16.52,16.45,16.46,114066.77613574166,9.1294,9.1349,9.0962,9.1018,114066.7761
2009-10-30 13:25:00,16.46,16.47,16.43,16.45,234920.6349206349,9.1018,9.1073,9.0852,9.0962,234920.6349
2009-10-30 13:30:00,16.45,16.49,16.36,16.37,154570.33388067872,9.0962,9.1184,9.0465,9.052,154570.3339
2009-10-30 13:35:00,16.37,16.41,16.37,16.39,90640.39408866996,9.052,9.0741,9.052,9.0631,90640.3941
2009-10-30 13:40:00,16.4,16.46,16.38,16.45,132457.5807334428,9.0686,9.1018,9.0575,9.0962,132457.5807
2009-10-30 13:45:00,16.45,16.53,16.43,16.51,141434.04488232074,9.0962,9.1405,9.0852,9.1294,141434.0449
2009-10-30 13:50:00,16.51,16.52,16.42,16.42,123700.0547345375,9.1294,9.1349,9.0797,9.0797,123700.0547
2009-10-30 13:55:00,16.42,16.5,16.42,16.44,126874.65790914067,9.0797,9.1239,9.0797,9.0907,126874.6579
2009-10-30 14:00:00,16.45,16.53,16.44,16.53,99945.26546250684,9.0962,9.1405,9.0907,9.1405,99945.2655
2009-10-30 14:05:00,16.53,16.62,16.52,16.56,161029.00930487138,9.1405,9.1902,9.1349,9.1571,161029.0093
2009-10-30 14:10:00,16.55,16.59,16.54,16.55,93814.99726327312,9.1515,9.1737,9.146,9.1515,93814.9973
2009-10-30 14:15:00,16.54,16.57,16.49,16.53,202079.91242474003,9.146,9.1626,9.1184,9.1405,202079.9124
2009-10-30 14:20:00,16.53,16.55,16.46,16.47,118445.53913519433,9.1405,9.1515,9.1018,9.1073,118445.5391
2009-10-30 14:25:00,16.47,16.52,16.46,16.49,97646.4148877942,9.1073,9.1349,9.1018,9.1184,97646.4149
2009-10-30 14:30:00,16.49,16.49,16.43,16.45,138040.50355774493,9.1184,9.1184,9.0852,9.0962,138040.5036
2009-10-30 14:35:00,16.45,16.47,16.42,16.46,278270.3886152162,9.0962,9.1073,9.0797,9.1018,278270.3886
2009-10-30 14:40:00,16.47,16.5,16.43,16.49,155993.43185550082,9.1073,9.1239,9.0852,9.1184,155993.4319
2009-10-30 14:45:00,16.49,16.53,16.47,16.51,106513.40996168584,9.1184,9.1405,9.1073,9.1294,106513.41
2009-10-30 14:50:00,16.51,16.58,16.49,16.54,116912.97208538587,9.1294,9.1681,9.1184,9.146,116912.9721
2009-10-30 14:55:00,16.54,16.59,16.53,16.53,122933.77120963328,9.146,9.1737,9.1405,9.1405,122933.7712
2009-10-30 15:00:00,16.52,16.52,16.45,16.49,146250.68418171868,9.1349,9.1349,9.0962,9.1184,146250.6842
2009-10-30 15:05:00,16.49,16.5,16.44,16.46,264586.75424192665,9.1184,9.1239,9.0907,9.1018,264586.7542
2009-10-30 15:10:00,16.45,16.53,16.45,16.5,155336.61740558292,9.0962,9.1405,9.0962,9.1239,155336.6174
2009-10-30 15:15:00,16.5,16.51,16.45,16.47,121620.14230979748,9.1239,9.1294,9.0962,9.1073,121620.1423
2009-10-30 15:20:00,16.46,16.53,16.46,16.48,100164.20361247948,9.1018,9.1405,9.1018,9.1128,100164.2036
2009-10-30 15:25:00,16.47,16.52,16.45,16.49,233607.0060207992,9.1073,9.1349,9.0962,9.1184,233607.006
2009-10-30 15:30:00,16.49,16.57,16.47,16.56,267542.4192665572,9.1184,9.1626,9.1073,9.1571,267542.4193
2009-10-30 15:35:00,16.57,16.59,16.52,16.56,222222.22222222225,9.1626,9.1737,9.1349,9.1571,222222.2222
2009-10-30 15:40:00,16.57,16.64,16.56,16.61,317241.3793103448,9.1626,9.2013,9.1571,9.1847,317241.3793
2009-10-30 15:45:00,16.61,16.65,16.58,16.63,386206.8965517242,9.1847,9.2068,9.1681,9.1958,386206.8966
2009-10-30 15:50:00,16.63,16.63,16.51,16.53,434482.7586206897,9.1958,9.1958,9.1294,9.1405,434482.7586
2009-10-30 15:55:00,16.53,16.55,16.51,16.52,517131.9102353585,9.1405,9.1515,9.1294,9.1349,517131.9102
2009-11-02 09:30:00,16.58,16.74,16.54,16.67,158401.7515051998,9.1681,9.2566,9.146,9.2179,158401.7515
2009-11-02 09:35:00,16.65,16.7,16.57,16.64,132567.04980842912,9.2068,9.2345,9.1626,9.2013,132567.0498
2009-11-02 09:40:00,16.65,16.71,16.55,16.61,203174.6031746032,9.2068,9.24,9.1515,9.1847,203174.6032
2009-11-02 09:45:00,16.57,16.58,16.45,16.48,197591.68035030103,9.1626,9.1681,9.0962,9.1128,197591.6804
2009-11-02 09:50:00,16.48,16.55,16.44,16.53,141434.04488232074,9.1128,9.1515,9.0907,9.1405,141434.0449
2009-11-02 09:55:00,16.53,16.54,16.45,16.53,193979.2008757526,9.1405,9.146,9.0962,9.1405,193979.2009
2009-11-02 10:00:00,16.53,16.73,16.53,16.72,345374.93158182816,9.1405,9.2511,9.1405,9.2455,345374.9316
2009-11-02 10:05:00,16.71,16.72,16.55,16.56,312205.8018609743,9.24,9.2455,9.1515,9.1571,312205.8019
2009-11-02 10:10:00,16.56,16.62,16.52,16.53,187958.4017515052,9.1571,9.1902,9.1349,9.1405,187958.4018
2009-11-02 10:15:00,16.53,16.62,16.48,16.6,233716.47509578543,9.1405,9.1902,9.1128,9.1792,233716.4751
2009-11-02 10:20:00,16.6,16.6,16.47,16.47,266228.7903667214,9.1792,9.1792,9.1073,9.1073,266228.7904
2009-11-02 10:25:00,16.47,16.57,16.47,16.52,208210.1806239737,9.1073,9.1626,9.1073,9.1349,208210.1806
2009-11-02 10:30:00,16.53,16.57,16.47,16.52,183360.70060207992,9.1405,9.1626,9.1073,9.1349,183360.7006
2009-11-02 10:35:00,16.52,16.57,16.47,16.56,318336.07006020803,9.1349,9.1626,9.1073,9.1571,318336.0701
2009-11-02 10:40:00,16.56,16.57,16.47,16.48,341543.5139573071,9.1571,9.1626,9.1073,9.1128,341543.514
2009-11-02 10:45:00,16.5,16.52,16.44,16.48,145046.5243568692,9.1239,9.1349,9.0907,9.1128,145046.5244
2009-11-02 10:50:00,16.48,16.53,16.45,16.49,136836.34373289548,9.1128,9.1405,9.0962,9.1184,136836.3437
2009-11-02 10:55:00,16.49,16.5,16.4,16.42,246743.29501915709,9.1184,9.1239,9.0686,9.0797,246743.295
2009-11-02 11:00:00,16.42,16.47,16.39,16.46,148440.065681445,9.0797,9.1073,9.0631,9.1018,148440.0657
2009-11-02 11:05:00,16.45,16.5,16.43,16.46,162561.5763546798,9.0962,9.1239,9.0852,9.1018,162561.5764
2009-11-02 11:10:00,16.46,16.52,16.42,16.46,149425.28735632185,9.1018,9.1349,9.0797,9.1018,149425.2874
2009-11-02 11:15:00,16.46,16.49,16.42,16.44,160372.19485495347,9.1018,9.1184,9.0797,9.0907,160372.1949
2009-11-02 11:20:00,16.45,16.53,16.44,16.53,80350.30103995622,9.0962,9.1405,9.0907,9.1405,80350.301
2009-11-02 11:25:00,16.52,16.52,16.42,16.43,307279.69348659005,9.1349,9.1349,9.0797,9.0852,307279.6935
2009-11-02 11:30:00,16.43,16.44,16.4,16.43,168363.43732895458,9.0852,9.0907,9.0686,9.0852,168363.4373
2009-11-02 11:35:00,16.44,16.44,16.38,16.39,131143.95183360702,9.0907,9.0907,9.0575,9.0631,131143.9518
2009-11-02 11:40:00,16.38,16.49,16.36,16.48,297536.9458128079,9.0575,9.1184,9.0465,9.1128,297536.9458
2009-11-02 11:45:00,16.47,16.49,16.4,16.4,192665.5719759168,9.1073,9.1184,9.0686,9.0686,192665.572
2009-11-02 11:50:00,16.4,16.41,16.33,16.37,108374.3842364532,9.0686,9.0741,9.0299,9.052,108374.3842
2009-11-02 11:55:00,16.36,16.42,16.35,16.38,88341.54351395731,9.0465,9.0797,9.0409,9.0575,88341.5435
2009-11-02 12:00:00,16.37,16.41,16.33,16.34,132129.17350848386,9.052,9.0741,9.0299,9.0354,132129.1735
2009-11-02 12:05:00,16.33,16.35,16.31,16.33,80350.30103995622,9.0299,9.0409,9.0188,9.0299,80350.301
2009-11-02 12:10:00,16.32,16.33,16.28,16.3,88779.41981390258,9.0244,9.0299,9.0022,9.0133,88779.4198
2009-11-02 12:15:00,16.3,16.31,16.21,16.25,257033.38806787084,9.0133,9.0188,8.9635,8.9856,257033.3881
2009-11-02 12:20:00,16.24,16.25,16.18,16.23,230432.402846196,8.9801,8.9856,8.9469,8.9746,230432.4028
2009-11-02 12:25:00,16.23,16.24,16.18,16.19,78708.26491516148,8.9746,8.9801,8.9469,8.9525,78708.2649
2009-11-02 12:30:00,16.18,16.19,16.08,16.12,433497.5369458128,8.9469,8.9525,8.8916,8.9138,433497.5369
2009-11-02 12:35:00,16.12,16.15,16.09,16.15,82649.15161466887,8.9138,8.9304,8.8972,8.9304,82649.1516
2009-11-02 12:40:00,16.15,16.17,16.06,16.1,120744.38970990696,8.9304,8.9414,8.8806,8.9027,120744.3897
2009-11-02 12:45:00,16.1,16.1,16.03,16.03,94909.6880131363,8.9027,8.9027,8.864,8.864,94909.688
2009-11-02 12:50:00,16.03,16.06,15.93,15.98,398795.84017515054,8.864,8.8806,8.8087,8.8363,398795.8402
2009-11-02 12:55:00,15.98,16.0,15.93,15.93,235577.4493705528,8.8363,8.8474,8.8087,8.8087,235577.4494
2009-11-02 13:00:00,15.93,16.01,15.9,16.01,374274.7673782157,8.8087,8.8529,8.7921,8.8529,374274.7674
2009-11-02 13:05:00,16.01,16.08,16.0,16.08,262506.8418171867,8.8529,8.8916,8.8474,8.8916,262506.8418
2009-11-02 13:10:00,16.08,16.11,16.08,16.08,170224.41160372196,8.8916,8.9082,8.8916,8.8916,170224.4116
2009-11-02 13:15:00,16.08,16.12,16.06,16.11,289436.23426382046,8.8916,8.9138,8.8806,8.9082,289436.2343
2009-11-02 13:20:00,16.11,16.14,16.08,16.12,199233.7164750958,8.9082,8.9248,8.8916,8.9138,199233.7165
2009-11-02 13:25:00,16.12,16.13,16.08,16.11,111658.45648604268,8.9138,8.9193,8.8916,8.9082,111658.4565
2009-11-02 13:30:00,16.1,16.1,16.04,16.05,163218.3908045977,8.9027,8.9027,8.8695,8.8751,163218.3908
2009-11-02 13:35:00,16.04,16.09,16.03,16.08,170114.94252873564,8.8695,8.8972,8.864,8.8916,170114.9425
2009-11-02 13:40:00,16.08,16.09,16.05,16.06,177230.4324028462,8.8916,8.8972,8.8751,8.8806,177230.4324
2009-11-02 13:45:00,16.08,16.08,16.04,16.05,96332.7859879584,8.8916,8.8916,8.8695,8.8751,96332.786
2009-11-02 13:50:00,16.05,16.05,16.0,16.04,153475.64313081556,8.8751,8.8751,8.8474,8.8695,153475.6431
2009-11-02 13:55:00,16.03,16.08,15.99,15.99,214668.8560481664,8.864,8.8916,8.8419,8.8419,214668.856
2009-11-02 14:00:00,16.0,16.02,15.96,16.0,190366.72140120412,8.8474,8.8585,8.8253,8.8474,190366.7214
2009-11-02 14:05:00,16.0,16.0,15.96,15.97,141871.92118226603,8.8474,8.8474,8.8253,8.8308,141871.9212
2009-11-02 14:10:00,15.96,16.04,15.96,16.03,155774.4937055282,8.8253,8.8695,8.8253,8.864,155774.4937
2009-11-02 14:15:00,16.03,16.03,15.96,15.99,180623.973727422,8.864,8.864,8.8253,8.8419,180623.9737
2009-11-02 14:20:00,15.99,16.11,15.98,16.1,161904.76190476192,8.8419,8.9082,8.8363,8.9027,161904.7619
2009-11-02 14:25:00,16.11,16.14,16.06,16.14,142090.85933223864,8.9082,8.9248,8.8806,8.9248,142090.8593
2009-11-02 14:30:00,16.14,16.14,16.07,16.08,231308.1554460865,8.9248,8.9248,8.8861,8.8916,231308.1554
2009-11-02 14:35:00,16.08,16.09,16.03,16.07,158730.15873015873,8.8916,8.8972,8.864,8.8861,158730.1587
2009-11-02 14:40:00,16.07,16.13,16.06,16.11,155446.08648056924,8.8861,8.9193,8.8806,8.9082,155446.0865
2009-11-02 14:45:00,16.11,16.14,16.09,16.11,115489.87411056376,8.9082,8.9248,8.8972,8.9082,115489.8741
2009-11-02 14:50:00,16.11,16.14,16.07,16.14,176464.14887794197,8.9082,8.9248,8.8861,8.9248,176464.1489
2009-11-02 14:55:00,16.13,16.13,16.01,16.06,134318.55500821018,8.9193,8.9193,8.8529,8.8806,134318.555
2009-11-02 15:00:00,16.05,16.13,16.05,16.13,235030.10399562123,8.8751,8.9193,8.8751,8.9193,235030.104
2009-11-02 15:05:00,16.12,16.13,16.07,16.09,170224.41160372196,8.9138,8.9193,8.8861,8.8972,170224.4116
2009-11-02 15:10:00,16.1,16.14,16.07,16.09,192665.5719759168,8.9027,8.9248,8.8861,8.8972,192665.572
2009-11-02 15:15:00,16.09,16.11,16.0,16.0,332785.9879584018,8.8972,8.9082,8.8474,8.8474,332785.988
2009-11-02 15:20:00,16.0,16.07,15.98,16.02,274767.3782156541,8.8474,8.8861,8.8363,8.8585,274767.3782
2009-11-02 15:25:00,16.01,16.02,15.97,16.0,244116.0372194855,8.8529,8.8585,8.8308,8.8474,244116.0372
2009-11-02 15:30:00,16.0,16.11,16.0,16.09,241707.71756978653,8.8474,8.9082,8.8474,8.8972,241707.7176
2009-11-02 15:35:00,16.1,16.13,16.09,16.11,233825.94417077172,8.9027,8.9193,8.8972,8.9082,233825.9442
2009-11-02 15:40:00,16.12,16.21,16.11,16.21,298850.5747126437,8.9138,8.9635,8.9082,8.9635,298850.5747
2009-11-02 15:45:00,16.21,16.21,16.15,16.18,241488.77941981392,8.9635,8.9635,8.9304,8.9469,241488.7794
2009-11-02 15:50:00,16.18,16.25,16.17,16.21,539901.4778325123,8.9469,8.9856,8.9414,8.9635,539901.4778
2009-11-02 15:55:00,16.21,16.26,16.21,16.22,611822.6600985222,8.9635,8.9912,8.9635,8.9691,611822.6601
2009-11-03 09:30:00,16.0,16.05,15.84,15.94,298850.5747126437,8.8474,8.8751,8.7589,8.8142,298850.5747
2009-11-03 09:35:00,15.93,16.0,15.86,15.92,253749.3158182813,8.8087,8.8474,8.77,8.8032,253749.3158
2009-11-03 09:40:00,15.94,16.02,15.89,15.95,326217.8434592228,8.8142,8.8585,8.7866,8.8198,326217.8435
2009-11-03 09:45:00,15.96,16.0,15.91,15.92,288560.48166392994,8.8253,8.8474,8.7976,8.8032,288560.4817
2009-11-03 09:50:00,15.93,16.13,15.93,16.06,335303.77668308705,8.8087,8.9193,8.8087,8.8806,335303.7767
2009-11-03 09:55:00,16.06,16.11,16.03,16.04,163765.73617952928,8.8806,8.9082,8.864,8.8695,163765.7362
2009-11-03 10:00:00,16.05,16.17,15.97,16.15,449261.0837438424,8.8751,8.9414,8.8308,8.9304,449261.0837
2009-11-03 10:05:00,16.15,16.17,16.05,16.06,260974.27476737823,8.9304,8.9414,8.8751,8.8806,260974.2748
2009-11-03 10:10:00,16.06,16.07,15.97,16.02,276299.9452654625,8.8806,8.8861,8.8308,8.8585,276299.9453
2009-11-03 10:15:00,16.01,16.06,15.96,16.0,143295.01915708813,8.8529,8.8806,8.8253,8.8474,143295.0192
2009-11-03 10:20:00,16.01,16.04,15.96,15.99,73563.2183908046,8.8529,8.8695,8.8253,8.8419,73563.2184
2009-11-03 10:25:00,15.99,16.01,15.94,15.94,111658.45648604268,8.8419,8.8529,8.8142,8.8142,111658.4565
2009-11-03 10:30:00,15.94,16.05,15.94,16.04,88451.01258894363,8.8142,8.8751,8.8142,8.8695,88451.0126
2009-11-03 10:35:00,16.04,16.04,15.91,15.95,127750.4105090312,8.8695,8.8695,8.7976,8.8198,127750.4105
2009-11-03 10:40:00,15.96,16.12,15.96,16.11,143295.01915708813,8.8253,8.9138,8.8253,8.9082,143295.0192
2009-11-03 10:45:00,16.12,16.21,16.1,16.2,137821.56540777232,8.9138,8.9635,8.9027,8.958,137821.5654
2009-11-03 10:50:00,16.18,16.21,16.14,16.14,105856.59551176793,8.9469,8.9635,8.9248,8.9248,105856.5955
2009-11-03 10:55:00,16.14,16.21,16.11,16.14,80021.89381499727,8.9248,8.9635,8.9082,8.9248,80021.8938
2009-11-03 11:00:00,16.14,16.21,16.11,16.18,105966.06458675423,8.9248,8.9635,8.9082,8.9469,105966.0646
2009-11-03 11:05:00,16.17,16.2,16.1,16.18,101696.7706622879,8.9414,8.958,8.9027,8.9469,101696.7707
2009-11-03 11:10:00,16.17,16.21,16.13,16.21,93377.12096332786,8.9414,8.9635,8.9193,8.9635,93377.121
2009-11-03 11:15:00,16.2,16.21,16.09,16.14,102025.17788724686,8.958,8.9635,8.8972,8.9248,102025.1779
2009-11-03 11:20:00,16.13,16.14,16.11,16.12,46305.41871921183,8.9193,8.9248,8.9082,8.9138,46305.4187
2009-11-03 11:25:00,16.11,16.12,16.02,16.07,106075.53366174056,8.9082,8.9138,8.8585,8.8861,106075.5337
2009-11-03 11:30:00,16.07,16.11,16.04,16.07,53420.90859332239,8.8861,8.9082,8.8695,8.8861,53420.9086
2009-11-03 11:35:00,16.07,16.07,15.98,15.99,74876.84729064039,8.8861,8.8861,8.8363,8.8419,74876.8473
2009-11-03 11:40:00,15.98,16.0,15.97,15.99,67432.95019157088,8.8363,8.8474,8.8308,8.8419,67432.9502
2009-11-03 11:45:00,15.98,16.08,15.96,16.07,99835.79638752052,8.8363,8.8916,8.8253,8.8861,99835.7964
2009-11-03 11:50:00,16.08,16.11,16.03,16.11,71921.18226600986,8.8916,8.9082,8.864,8.9082,71921.1823
2009-11-03 11:55:00,16.12,16.19,16.11,16.16,96551.72413793104,8.9138,8.9525,8.9082,8.9359,96551.7241
2009-11-03 12:00:00,16.16,16.21,16.13,16.13,50355.77449370553,8.9359,8.9635,8.9193,8.9193,50355.7745
2009-11-03 12:05:00,16.14,16.17,16.09,16.17,44116.03721948549,8.9248,8.9414,8.8972,8.9414,44116.0372
2009-11-03 12:10:00,16.17,16.18,16.1,16.13,38970.99069512863,8.9414,8.9469,8.9027,8.9193,38970.9907
2009-11-03 12:15:00,16.13,16.16,16.09,16.09,31855.500821018064,8.9193,8.9359,8.8972,8.8972,31855.5008
2009-11-03 12:20:00,16.09,16.17,16.08,16.12,46962.23316912972,8.8972,8.9414,8.8916,8.9138,46962.2332
2009-11-03 12:25:00,16.12,16.17,16.11,16.15,53420.90859332239,8.9138,8.9414,8.9082,8.9304,53420.9086
2009-11-03 12:30:00,16.14,16.2,16.14,16.19,74001.09469074987,8.9248,8.958,8.9248,8.9525,74001.0947
2009-11-03 12:35:00,16.19,16.3,16.19,16.26,125123.1527093596,8.9525,9.0133,8.9525,8.9912,125123.1527
2009-11-03 12:40:00,16.27,16.27,16.19,16.21,93814.99726327312,8.9967,8.9967,8.9525,8.9635,93814.9973
2009-11-03 12:45:00,16.22,16.22,16.18,16.19,74986.31636562671,8.9691,8.9691,8.9469,8.9525,74986.3164
2009-11-03 12:50:00,16.19,16.19,16.14,16.18,118773.94636015326,8.9525,8.9525,8.9248,8.9469,118773.9464
2009-11-03 12:55:00,16.17,16.27,16.17,16.23,170224.41160372196,8.9414,8.9967,8.9414,8.9746,170224.4116
2009-11-03 13:00:00,16.23,16.24,16.21,16.24,55172.41379310345,8.9746,8.9801,8.9635,8.9801,55172.4138
2009-11-03 13:05:00,16.24,16.32,16.24,16.32,104980.8429118774,8.9801,9.0244,8.9801,9.0244,104980.8429
2009-11-03 13:10:00,16.31,16.34,16.3,16.33,134318.55500821018,9.0188,9.0354,9.0133,9.0299,134318.555
2009-11-03 13:15:00,16.33,16.34,16.32,16.33,83634.3732895457,9.0299,9.0354,9.0244,9.0299,83634.3733
2009-11-03 13:20:00,16.34,16.34,16.3,16.31,68856.048166393,9.0354,9.0354,9.0133,9.0188,68856.0482
2009-11-03 13:25:00,16.3,16.35,16.3,16.32,93267.65188834154,9.0133,9.0409,9.0133,9.0244,93267.6519
2009-11-03 13:30:00,16.32,16.37,16.32,16.36,59332.23864258347,9.0244,9.052,9.0244,9.0465,59332.2386
2009-11-03 13:35:00,16.36,16.39,16.34,16.38,75205.25451559934,9.0465,9.0631,9.0354,9.0575,75205.2545
2009-11-03 13:40:00,16.37,16.38,16.34,16.36,70935.96059113301,9.052,9.0575,9.0354,9.0465,70935.9606
2009-11-03 13:45:00,16.35,16.36,16.32,16.33,32950.19157088123,9.0409,9.0465,9.0244,9.0299,32950.1916
2009-11-03 13:50:00,16.34,16.37,16.33,16.34,68199.2337164751,9.0354,9.052,9.0299,9.0354,68199.2337
2009-11-03 13:55:00,16.35,16.41,16.35,16.41,103667.2140120416,9.0409,9.0741,9.0409,9.0741,103667.214
2009-11-03 14:00:00,16.4,16.44,16.4,16.44,98084.29118773948,9.0686,9.0907,9.0686,9.0907,98084.2912
2009-11-03 14:05:00,16.44,16.49,16.43,16.49,94033.93541324577,9.0907,9.1184,9.0852,9.1184,94033.9354
2009-11-03 14:10:00,16.49,16.49,16.44,16.44,110782.70388615216,9.1184,9.1184,9.0907,9.0907,110782.7039
2009-11-03 14:15:00,16.45,16.46,16.43,16.46,69512.8626163109,9.0962,9.1018,9.0852,9.1018,69512.8626
2009-11-03 14:20:00,16.46,16.48,16.42,16.42,120744.38970990696,9.1018,9.1128,9.0797,9.0797,120744.3897
2009-11-03 14:25:00,16.42,16.43,16.39,16.4,191351.94307608105,9.0797,9.0852,9.0631,9.0686,191351.9431
2009-11-03 14:30:00,16.4,16.41,16.33,16.33,131910.2353585112,9.0686,9.0741,9.0299,9.0299,131910.2354
2009-11-03 14:35:00,16.34,16.34,16.3,16.32,109140.6677613574,9.0354,9.0354,9.0133,9.0244,109140.6678
2009-11-03 14:40:00,16.33,16.34,16.31,16.33,119211.82266009852,9.0299,9.0354,9.0188,9.0299,119211.8227
2009-11-03 14:45:00,16.32,16.35,16.3,16.35,68089.76464148879,9.0244,9.0409,9.0133,9.0409,68089.7646
2009-11-03 14:50:00,16.35,16.35,16.31,16.31,95785.44061302682,9.0409,9.0409,9.0188,9.0188,95785.4406
2009-11-03 14:55:00,16.32,16.33,16.27,16.32,133223.86425834702,9.0244,9.0299,8.9967,9.0244,133223.8643
2009-11-03 15:00:00,16.32,16.32,16.28,16.31,104652.43568691846,9.0244,9.0244,9.0022,9.0188,104652.4357
2009-11-03 15:05:00,16.31,16.35,16.3,16.32,148659.00383141762,9.0188,9.0409,9.0133,9.0244,148659.0038
2009-11-03 15:10:00,16.32,16.32,16.28,16.3,149972.63273125343,9.0244,9.0244,9.0022,9.0133,149972.6327
2009-11-03 15:15:00,16.3,16.36,16.28,16.36,171866.4477285167,9.0133,9.0465,9.0022,9.0465,171866.4477
2009-11-03 15:20:00,16.35,16.38,16.33,16.33,326108.37438423646,9.0409,9.0575,9.0299,9.0299,326108.3744
2009-11-03 15:25:00,16.34,16.36,16.33,16.35,77066.22879036673,9.0354,9.0465,9.0299,9.0409,77066.2288
2009-11-03 15:30:00,16.36,16.41,16.35,16.41,238970.99069512865,9.0465,9.0741,9.0409,9.0741,238970.9907
2009-11-03 15:35:00,16.41,16.43,16.36,16.42,279365.0793650793,9.0741,9.0852,9.0465,9.0797,279365.0794
2009-11-03 15:40:00,16.42,16.43,16.37,16.38,164532.0197044335,9.0797,9.0852,9.052,9.0575,164532.0197
2009-11-03 15:45:00,16.37,16.43,16.37,16.38,193869.73180076628,9.052,9.0852,9.052,9.0575,193869.7318
2009-11-03 15:50:00,16.39,16.42,16.36,16.42,178544.061302682,9.0631,9.0797,9.0465,9.0797,178544.0613
2009-11-03 15:55:00,16.42,16.42,16.38,16.4,285823.75478927203,9.0797,9.0797,9.0575,9.0686,285823.7548
2009-11-04 09:30:00,16.54,16.54,16.4,16.4,193103.4482758621,9.146,9.146,9.0686,9.0686,193103.4483
2009-11-04 09:35:00,16.42,16.43,16.36,16.36,94033.93541324577,9.0797,9.0852,9.0465,9.0465,94033.9354
2009-11-04 09:40:00,16.37,16.44,16.35,16.4,54844.006568144505,9.052,9.0907,9.0409,9.0686,54844.0066
2009-11-04 09:45:00,16.4,16.45,16.39,16.42,98193.7602627258,9.0686,9.0962,9.0631,9.0797,98193.7603
2009-11-04 09:50:00,16.42,16.45,16.41,16.43,62068.96551724138,9.0797,9.0962,9.0741,9.0852,62068.9655
2009-11-04 09:55:00,16.42,16.51,16.42,16.5,151833.6070060208,9.0797,9.1294,9.0797,9.1239,151833.607
2009-11-04 10:00:00,16.49,16.51,16.4,16.42,223973.72742200329,9.1184,9.1294,9.0686,9.0797,223973.7274
2009-11-04 10:05:00,16.43,16.49,16.42,16.48,102025.17788724686,9.0852,9.1184,9.0797,9.1128,102025.1779
2009-11-04 10:10:00,16.48,16.53,16.46,16.48,89764.64148877942,9.1128,9.1405,9.1018,9.1128,89764.6415
2009-11-04 10:15:00,16.48,16.51,16.44,16.48,71811.71319102353,9.1128,9.1294,9.0907,9.1128,71811.7132
2009-11-04 10:20:00,16.48,16.51,16.42,16.44,171756.9786535304,9.1128,9.1294,9.0797,9.0907,171756.9787
2009-11-04 10:25:00,16.44,16.51,16.43,16.51,158401.7515051998,9.0907,9.1294,9.0852,9.1294,158401.7515
2009-11-04 10:30:00,16.52,16.74,16.5,16.68,666666.6666666667,9.1349,9.2566,9.1239,9.2234,666666.6667
2009-11-04 10:35:00,16.68,16.71,16.53,16.56,207224.95894909688,9.2234,9.24,9.1405,9.1571,207224.9589
2009-11-04 10:40:00,16.55,16.59,16.55,16.55,269841.2698412699,9.1515,9.1737,9.1515,9.1515,269841.2698
2009-11-04 10:45:00,16.55,16.63,16.53,16.63,177339.90147783252,9.1515,9.1958,9.1405,9.1958,177339.9015
2009-11-04 10:50:00,16.63,16.66,16.6,16.6,106732.34811165846,9.1958,9.2124,9.1792,9.1792,106732.3481
2009-11-04 10:55:00,16.6,16.64,16.6,16.64,147783.2512315271,9.1792,9.2013,9.1792,9.2013,147783.2512
2009-11-04 11:00:00,16.64,16.65,16.51,16.53,237110.01642036127,9.2013,9.2068,9.1294,9.1405,237110.0164
2009-11-04 11:05:00,16.53,16.54,16.46,16.46,62178.4345922277,9.1405,9.146,9.1018,9.1018,62178.4346
2009-11-04 11:10:00,16.46,16.48,16.45,16.47,84291.18773946361,9.1018,9.1128,9.0962,9.1073,84291.1877
2009-11-04 11:15:00,16.47,16.49,16.43,16.43,97755.88396278051,9.1073,9.1184,9.0852,9.0852,97755.884
2009-11-04 11:20:00,16.43,16.45,16.42,16.44,130377.6683087028,9.0852,9.0962,9.0797,9.0907,130377.6683
2009-11-04 11:25:00,16.44,16.45,16.41,16.42,93158.18281335523,9.0907,9.0962,9.0741,9.0797,93158.1828
2009-11-04 11:30:00,16.42,16.43,16.37,16.43,117679.2556102901,9.0797,9.0852,9.052,9.0852,117679.2556
2009-11-04 11:35:00,16.43,16.44,16.39,16.42,105309.25013683634,9.0852,9.0907,9.0631,9.0797,105309.2501
2009-11-04 11:40:00,16.42,16.44,16.4,16.42,59332.23864258347,9.0797,9.0907,9.0686,9.0797,59332.2386
2009-11-04 11:45:00,16.42,16.43,16.41,16.42,29118.77394636016,9.0797,9.0852,9.0741,9.0797,29118.7739
2009-11-04 11:50:00,16.42,16.43,16.4,16.4,139354.13245758074,9.0797,9.0852,9.0686,9.0686,139354.1325
2009-11-04 11:55:00,16.41,16.41,16.3,16.34,293596.0591133005,9.0741,9.0741,9.0133,9.0354,293596.0591
2009-11-04 12:00:00,16.33,16.39,16.32,16.39,105528.18828680896,9.0299,9.0631,9.0244,9.0631,105528.1883
2009-11-04 12:05:00,16.38,16.39,16.29,16.32,73672.68746579092,9.0575,9.0631,9.0078,9.0244,73672.6875
2009-11-04 12:10:00,16.31,16.31,16.23,16.26,103667.2140120416,9.0188,9.0188,8.9746,8.9912,103667.214
2009-11-04 12:15:00,16.27,16.27,16.22,16.23,72687.46579091407,8.9967,8.9967,8.9691,8.9746,72687.4658
2009-11-04 12:20:00,16.22,16.28,16.22,16.26,41598.248494800224,8.9691,9.0022,8.9691,8.9912,41598.2485
2009-11-04 12:25:00,16.27,16.3,16.26,16.27,50246.30541871922,8.9967,9.0133,8.9912,8.9967,50246.3054
2009-11-04 12:30:00,16.27,16.28,16.25,16.26,28352.49042145594,8.9967,9.0022,8.9856,8.9912,28352.4904
2009-11-04 12:35:00,16.25,16.26,16.25,16.25,16201.423097974824,8.9856,8.9912,8.9856,8.9856,16201.4231
2009-11-04 12:40:00,16.25,16.26,16.23,16.23,106403.9408866995,8.9856,8.9912,8.9746,8.9746,106403.9409
2009-11-04 12:45:00,16.24,16.24,16.22,16.23,77832.51231527094,8.9801,8.9801,8.9691,8.9746,77832.5123
2009-11-04 12:50:00,16.22,16.22,16.21,16.21,53968.25396825397,8.9691,8.9691,8.9635,8.9635,53968.254
2009-11-04 12:55:00,16.21,16.21,16.2,16.2,33059.660645867545,8.9635,8.9635,8.958,8.958,33059.6606
2009-11-04 13:00:00,16.2,16.2,16.15,16.2,169896.004378763,8.958,8.958,8.9304,8.958,169896.0044
2009-11-04 13:05:00,16.2,16.23,16.2,16.21,140120.41598248496,8.958,8.9746,8.958,8.9635,140120.416
2009-11-04 13:10:00,16.21,16.22,16.2,16.2,54953.47564313082,8.9635,8.9691,8.958,8.958,54953.4756
2009-11-04 13:15:00,16.2,16.21,16.15,16.17,56814.44991789819,8.958,8.9635,8.9304,8.9414,56814.4499
2009-11-04 13:20:00,16.17,16.19,16.15,16.19,47400.10946907499,8.9414,8.9525,8.9304,8.9525,47400.1095
2009-11-04 13:25:00,16.19,16.19,16.15,16.18,42364.53201970444,8.9525,8.9525,8.9304,8.9469,42364.532
2009-11-04 13:30:00,16.17,16.19,16.15,16.18,41707.71756978654,8.9414,8.9525,8.9304,8.9469,41707.7176
2009-11-04 13:35:00,16.19,16.22,16.19,16.21,35467.98029556651,8.9525,8.9691,8.9525,8.9635,35467.9803
2009-11-04 13:40:00,16.21,16.21,16.19,16.21,17296.113847837987,8.9635,8.9635,8.9525,8.9635,17296.1138
2009-11-04 13:45:00,16.21,16.22,16.19,16.21,45648.60426929392,8.9635,8.9691,8.9525,8.9635,45648.6043
2009-11-04 13:50:00,16.22,16.23,16.21,16.23,64805.69239189929,8.9691,8.9746,8.9635,8.9746,64805.6924
2009-11-04 13:55:00,16.23,16.26,16.22,16.24,72249.5894909688,8.9746,8.9912,8.9691,8.9801,72249.5895
2009-11-04 14:00:00,16.24,16.31,16.24,16.25,114723.59058565956,8.9801,9.0188,8.9801,8.9856,114723.5906
2009-11-04 14:05:00,16.25,16.25,16.19,16.2,155665.02463054188,8.9856,8.9856,8.9525,8.958,155665.0246
2009-11-04 14:10:00,16.2,16.21,16.15,16.18,60645.86754241927,8.958,8.9635,8.9304,8.9469,60645.8675
2009-11-04 14:15:00,16.19,16.29,16.11,16.12,186644.7728516694,8.9525,9.0078,8.9082,8.9138,186644.7729
2009-11-04 14:20:00,16.11,16.27,16.11,16.21,339354.1324575808,8.9082,8.9967,8.9082,8.9635,339354.1325
2009-11-04 14:25:00,16.21,16.23,16.06,16.11,173399.01477832513,8.9635,8.9746,8.8806,8.9082,173399.0148
2009-11-04 14:30:00,16.11,16.27,16.08,16.24,176245.21072796936,8.9082,8.9967,8.8916,8.9801,176245.2107
2009-11-04 14:35:00,16.25,16.3,16.22,16.25,114723.59058565956,8.9856,9.0133,8.9691,8.9856,114723.5906
2009-11-04 14:40:00,16.25,16.37,16.22,16.31,203940.8866995074,8.9856,9.052,8.9691,9.0188,203940.8867
2009-11-04 14:45:00,16.31,16.33,16.29,16.31,97536.94581280788,9.0188,9.0299,9.0078,9.0188,97536.9458
2009-11-04 14:50:00,16.31,16.33,16.29,16.3,115051.9978106185,9.0188,9.0299,9.0078,9.0133,115051.9978
2009-11-04 14:55:00,16.31,16.33,16.27,16.32,112862.61631089218,9.0188,9.0299,8.9967,9.0244,112862.6163
2009-11-04 15:00:00,16.32,16.33,16.25,16.27,84838.53311439519,9.0244,9.0299,8.9856,8.9967,84838.5331
2009-11-04 15:05:00,16.27,16.31,16.27,16.29,63382.594417077176,8.9967,9.0188,8.9967,9.0078,63382.5944
2009-11-04 15:10:00,16.28,16.32,16.23,16.29,127531.47235905858,9.0022,9.0244,8.9746,9.0078,127531.4724
2009-11-04 15:15:00,16.3,16.32,16.26,16.32,88122.60536398468,9.0133,9.0244,8.9912,9.0244,88122.6054
2009-11-04 15:20:00,16.32,16.32,16.27,16.3,88888.88888888889,9.0244,9.0244,8.9967,9.0133,88888.8889
2009-11-04 15:25:00,16.3,16.33,16.26,16.27,97755.88396278051,9.0133,9.0299,8.9912,8.9967,97755.884
2009-11-04 15:30:00,16.28,16.29,16.2,16.21,221565.4077723044,9.0022,9.0078,8.958,8.9635,221565.4078
2009-11-04 15:35:00,16.21,16.24,16.17,16.21,150301.03995621236,8.9635,8.9801,8.9414,8.9635,150301.04
2009-11-04 15:40:00,16.22,16.23,16.16,16.2,278379.85769020254,8.9691,8.9746,8.9359,8.958,278379.8577
2009-11-04 15:45:00,16.2,16.21,16.13,16.18,283524.9042145594,8.958,8.9635,8.9193,8.9469,283524.9042
2009-11-04 15:50:00,16.18,16.2,16.1,16.17,266995.0738916256,8.9469,8.958,8.9027,8.9414,266995.0739
2009-11-04 15:55:00,16.17,16.17,16.13,16.17,289655.1724137931,8.9414,8.9414,8.9193,8.9414,289655.1724
2009-11-05 09:30:00,16.33,16.41,16.18,16.21,120525.45155993431,9.0299,9.0741,8.9469,8.9635,120525.4516
2009-11-05 09:35:00,16.21,16.22,16.11,16.14,179967.1592775041,8.9635,8.9691,8.9082,8.9248,179967.1593
2009-11-05 09:40:00,16.16,16.21,16.1,16.16,185987.9584017515,8.9359,8.9635,8.9027,8.9359,185987.9584
2009-11-05 09:45:00,16.16,16.32,16.16,16.24,190804.59770114944,8.9359,9.0244,8.9359,8.9801,190804.5977
2009-11-05 09:50:00,16.24,16.32,16.24,16.3,169458.12807881774,8.9801,9.0244,8.9801,9.0133,169458.1281
2009-11-05 09:55:00,16.3,16.32,16.27,16.3,89874.11056376575,9.0133,9.0244,8.9967,9.0133,89874.1106
2009-11-05 10:00:00,16.31,16.39,16.27,16.3,184893.2676518884,9.0188,9.0631,8.9967,9.0133,184893.2677
2009-11-05 10:05:00,16.31,16.35,16.23,16.32,129064.039408867,9.0188,9.0409,8.9746,9.0244,129064.0394
2009-11-05 10:10:00,16.33,16.38,16.21,16.25,154460.8648056924,9.0299,9.0575,8.9635,8.9856,154460.8648
2009-11-05 10:15:00,16.24,16.29,16.19,16.29,171538.04050355774,8.9801,9.0078,8.9525,9.0078,171538.0405
2009-11-05 10:20:00,16.3,16.32,16.28,16.29,160481.6639299398,9.0133,9.0244,9.0022,9.0078,160481.6639
2009-11-05 10:25:00,16.29,16.3,16.24,16.25,98631.63656267105,9.0078,9.0133,8.9801,8.9856,98631.6366
2009-11-05 10:30:00,16.25,16.3,16.23,16.27,89874.11056376575,8.9856,9.0133,8.9746,8.9967,89874.1106
2009-11-05 10:35:00,16.28,16.37,16.27,16.35,183689.10782703888,9.0022,9.052,8.9967,9.0409,183689.1078
2009-11-05 10:40:00,16.34,16.34,16.31,16.31,81773.39901477833,9.0354,9.0354,9.0188,9.0188,81773.399
2009-11-05 10:45:00,16.32,16.32,16.25,16.25,228461.95949644223,9.0244,9.0244,8.9856,8.9856,228461.9595
2009-11-05 10:50:00,16.25,16.25,16.19,16.21,141762.4521072797,8.9856,8.9856,8.9525,8.9635,141762.4521
2009-11-05 10:55:00,16.21,16.33,16.21,16.27,101587.3015873016,8.9635,9.0299,8.9635,8.9967,101587.3016
2009-11-05 11:00:00,16.26,16.32,16.23,16.29,122605.36398467432,8.9912,9.0244,8.9746,9.0078,122605.364
2009-11-05 11:05:00,16.29,16.34,16.29,16.34,70388.61521620142,9.0078,9.0354,9.0078,9.0354,70388.6152
2009-11-05 11:10:00,16.33,16.39,16.33,16.36,118226.60098522168,9.0299,9.0631,9.0299,9.0465,118226.601
2009-11-05 11:15:00,16.37,16.38,16.31,16.34,104761.90476190476,9.052,9.0575,9.0188,9.0354,104761.9048
2009-11-05 11:20:00,16.33,16.35,16.3,16.33,113738.36891078272,9.0299,9.0409,9.0133,9.0299,113738.3689
2009-11-05 11:25:00,16.33,16.34,16.31,16.33,52326.21784345923,9.0299,9.0354,9.0188,9.0299,52326.2178
2009-11-05 11:30:00,16.33,16.33,16.28,16.3,126217.84345922276,9.0299,9.0299,9.0022,9.0133,126217.8435
2009-11-05 11:35:00,16.3,16.37,16.28,16.35,93924.46633825944,9.0133,9.052,9.0022,9.0409,93924.4663
2009-11-05 11:40:00,16.35,16.36,16.31,16.34,97755.88396278051,9.0409,9.0465,9.0188,9.0354,97755.884
2009-11-05 11:45:00,16.34,16.35,16.28,16.31,79036.67214012041,9.0354,9.0409,9.0022,9.0188,79036.6721
2009-11-05 11:50:00,16.32,16.32,16.25,16.3,133004.92610837438,9.0244,9.0244,8.9856,9.0133,133004.9261
2009-11-05 11:55:00,16.31,16.32,16.2,16.2,127422.00328407226,9.0188,9.0244,8.958,8.958,127422.0033
2009-11-05 12:00:00,16.2,16.26,16.19,16.2,114285.71428571428,8.958,8.9912,8.9525,8.958,114285.7143
2009-11-05 12:05:00,16.21,16.27,16.2,16.24,79474.54844006569,8.9635,8.9967,8.958,8.9801,79474.5484
2009-11-05 12:10:00,16.24,16.25,16.19,16.21,80788.17733990148,8.9801,8.9856,8.9525,8.9635,80788.1773
2009-11-05 12:15:00,16.21,16.26,16.18,16.24,74657.90914066776,8.9635,8.9912,8.9469,8.9801,74657.9091
2009-11-05 12:20:00,16.23,16.24,16.2,16.2,28024.08319649699,8.9746,8.9801,8.958,8.958,28024.0832
2009-11-05 12:25:00,16.21,16.24,16.17,16.23,67651.88834154351,8.9635,8.9801,8.9414,8.9746,67651.8883
2009-11-05 12:30:00,16.23,16.23,16.15,16.21,170114.94252873564,8.9746,8.9746,8.9304,8.9635,170114.9425
2009-11-05 12:35:00,16.21,16.25,16.21,16.24,15763.546798029558,8.9635,8.9856,8.9635,8.9801,15763.5468
2009-11-05 12:40:00,16.24,16.25,16.21,16.23,43787.62999452655,8.9801,8.9856,8.9635,8.9746,43787.63
2009-11-05 12:45:00,16.23,16.28,16.23,16.26,45648.60426929392,8.9746,9.0022,8.9746,8.9912,45648.6043
2009-11-05 12:50:00,16.26,16.26,16.21,16.24,30213.46469622332,8.9912,8.9912,8.9635,8.9801,30213.4647
2009-11-05 12:55:00,16.23,16.29,16.23,16.28,52983.03229337712,8.9746,9.0078,8.9746,9.0022,52983.0323
2009-11-05 13:00:00,16.29,16.29,16.25,16.27,44006.56814449918,9.0078,9.0078,8.9856,8.9967,44006.5681
2009-11-05 13:05:00,16.27,16.27,16.24,16.26,13902.57252326218,8.9967,8.9967,8.9801,8.9912,13902.5725
2009-11-05 13:10:00,16.26,16.28,16.24,16.26,39627.80514504653,8.9912,9.0022,8.9801,8.9912,39627.8051
2009-11-05 13:15:00,16.25,16.26,16.21,16.23,71373.83689107827,8.9856,8.9912,8.9635,8.9746,71373.8369
2009-11-05 13:20:00,16.24,16.25,16.21,16.21,66009.85221674877,8.9801,8.9856,8.9635,8.9635,66009.8522
2009-11-05 13:25:00,16.22,16.22,16.19,16.19,32074.438970990697,8.9691,8.9691,8.9525,8.9525,32074.439
2009-11-05 13:30:00,16.2,16.21,16.19,16.21,26929.39244663383,8.958,8.9635,8.9525,8.9635,26929.3924
2009-11-05 13:35:00,16.21,16.23,16.19,16.21,47181.17131910235,8.9635,8.9746,8.9525,8.9635,47181.1713
2009-11-05 13:40:00,16.21,16.26,16.21,16.26,71154.89874110564,8.9635,8.9912,8.9635,8.9912,71154.8987
2009-11-05 13:45:00,16.26,16.27,16.22,16.23,62397.37274220033,8.9912,8.9967,8.9691,8.9746,62397.3727
2009-11-05 13:50:00,16.22,16.23,16.19,16.21,49698.96004378763,8.9691,8.9746,8.9525,8.9635,49698.96
2009-11-05 13:55:00,16.21,16.22,16.17,16.17,38095.2380952381,8.9635,8.9691,8.9414,8.9414,38095.2381
2009-11-05 14:00:00,16.18,16.21,16.18,16.21,34482.75862068966,8.9469,8.9635,8.9469,8.9635,34482.7586
2009-11-05 14:05:00,16.21,16.21,16.16,16.19,60426.92939244663,8.9635,8.9635,8.9359,8.9525,60426.9294
2009-11-05 14:10:00,16.19,16.22,16.16,16.21,50684.18171866448,8.9525,8.9691,8.9359,8.9635,50684.1817
2009-11-05 14:15:00,16.21,16.22,16.18,16.2,36891.07827038861,8.9635,8.9691,8.9469,8.958,36891.0783
2009-11-05 14:20:00,16.2,16.23,16.2,16.2,39408.86699507389,8.958,8.9746,8.958,8.958,39408.867
2009-11-05 14:25:00,16.2,16.22,16.19,16.2,63492.06349206349,8.958,8.9691,8.9525,8.958,63492.0635
2009-11-05 14:30:00,16.21,16.23,16.18,16.2,89217.29611384784,8.9635,8.9746,8.9469,8.958,89217.2961
2009-11-05 14:35:00,16.2,16.25,16.19,16.21,75095.78544061304,8.958,8.9856,8.9525,8.9635,75095.7854
2009-11-05 14:40:00,16.21,16.23,16.19,16.2,69512.8626163109,8.9635,8.9746,8.9525,8.958,69512.8626
2009-11-05 14:45:00,16.2,16.24,16.2,16.22,57580.73344280241,8.958,8.9801,8.958,8.9691,57580.7334
2009-11-05 14:50:00,16.21,16.26,16.21,16.25,79693.48659003832,8.9635,8.9912,8.9635,8.9856,79693.4866
2009-11-05 14:55:00,16.25,16.28,16.24,16.27,55938.69731800767,8.9856,9.0022,8.9801,8.9967,55938.6973
2009-11-05 15:00:00,16.27,16.27,16.2,16.2,117350.84838533116,8.9967,8.9967,8.958,8.958,117350.8484
2009-11-05 15:05:00,16.21,16.22,16.2,16.21,82430.21346469622,8.9635,8.9691,8.958,8.9635,82430.2135
2009-11-05 15:10:00,16.21,16.21,16.19,16.2,72796.93486590039,8.9635,8.9635,8.9525,8.958,72796.9349
2009-11-05 15:15:00,16.2,16.23,16.19,16.23,108045.97701149424,8.958,8.9746,8.9525,8.9746,108045.977
2009-11-05 15:20:00,16.23,16.24,16.2,16.22,57580.73344280241,8.9746,8.9801,8.958,8.9691,57580.7334
2009-11-05 15:25:00,16.21,16.23,16.2,16.21,77723.04324028462,8.9635,8.9746,8.958,8.9635,77723.0432
2009-11-05 15:30:00,16.21,16.21,16.19,16.21,69293.92446633826,8.9635,8.9635,8.9525,8.9635,69293.9245
2009-11-05 15:35:00,16.21,16.21,16.15,16.17,245210.72796934863,8.9635,8.9635,8.9304,8.9414,245210.728
2009-11-05 15:40:00,16.17,16.2,16.15,16.16,172085.38587848932,8.9414,8.958,8.9304,8.9359,172085.3859
2009-11-05 15:45:00,16.16,16.17,16.13,16.14,179419.81390257252,8.9359,8.9414,8.9193,8.9248,179419.8139
2009-11-05 15:50:00,16.14,16.18,16.13,16.15,436781.6091954023,8.9248,8.9469,8.9193,8.9304,436781.6092
2009-11-05 15:55:00,16.15,16.2,16.14,16.2,529392.446633826,8.9304,8.958,8.9248,8.958,529392.4466
2009-11-06 09:30:00,16.04,16.12,15.95,16.0,369786.5353037767,8.9465,8.9911,8.8963,8.9242,369786.5353
2009-11-06 09:35:00,16.0,16.01,15.94,16.0,326217.8434592228,8.9242,8.9297,8.8907,8.9242,326217.8435
2009-11-06 09:40:00,16.01,16.21,16.01,16.21,257471.2643678161,8.9297,9.0413,8.9297,9.0413,257471.2644
2009-11-06 09:45:00,16.21,16.26,16.11,16.11,250355.7744937056,9.0413,9.0692,8.9855,8.9855,250355.7745
2009-11-06 09:50:00,16.12,16.14,16.03,16.06,353913.5194307608,8.9911,9.0022,8.9409,8.9576,353913.5194
2009-11-06 09:55:00,16.08,16.13,16.03,16.03,257252.32621784348,8.9688,8.9967,8.9409,8.9409,257252.3262
2009-11-06 10:00:00,16.04,16.11,16.02,16.04,257909.14066776136,8.9465,8.9855,8.9353,8.9465,257909.1407
2009-11-06 10:05:00,16.03,16.09,16.01,16.05,156759.71538040505,8.9409,8.9744,8.9297,8.952,156759.7154
2009-11-06 10:10:00,16.04,16.09,16.01,16.03,264915.1614668856,8.9465,8.9744,8.9297,8.9409,264915.1615
2009-11-06 10:15:00,16.03,16.06,16.01,16.04,252216.74876847293,8.9409,8.9576,8.9297,8.9465,252216.7488
2009-11-06 10:20:00,16.04,16.11,16.03,16.09,258347.01696770664,8.9465,8.9855,8.9409,8.9744,258347.017
2009-11-06 10:25:00,16.09,16.11,15.99,16.0,266666.6666666667,8.9744,8.9855,8.9186,8.9242,266666.6667
2009-11-06 10:30:00,16.0,16.0,15.94,15.95,313628.8998357964,8.9242,8.9242,8.8907,8.8963,313628.8998
2009-11-06 10:35:00,15.96,15.96,15.89,15.93,302353.5851122058,8.9019,8.9019,8.8628,8.8851,302353.5851
2009-11-06 10:40:00,15.94,15.96,15.89,15.94,157088.12260536398,8.8907,8.9019,8.8628,8.8907,157088.1226
2009-11-06 10:45:00,15.94,15.96,15.9,15.93,163765.73617952928,8.8907,8.9019,8.8684,8.8851,163765.7362
2009-11-06 10:50:00,15.93,15.94,15.89,15.91,155008.21018062398,8.8851,8.8907,8.8628,8.874,155008.2102
2009-11-06 10:55:00,15.91,15.92,15.89,15.89,160919.54022988505,8.874,8.8795,8.8628,8.8628,160919.5402
2009-11-06 11:00:00,15.9,15.9,15.82,15.84,222112.753147236,8.8684,8.8684,8.8238,8.8349,222112.7531
2009-11-06 11:05:00,15.85,15.85,15.8,15.83,216858.2375478928,8.8405,8.8405,8.8126,8.8293,216858.2375
2009-11-06 11:10:00,15.83,15.84,15.79,15.83,285714.28571428574,8.8293,8.8349,8.807,8.8293,285714.2857
2009-11-06 11:15:00,15.82,15.88,15.81,15.85,126874.65790914067,8.8238,8.8572,8.8182,8.8405,126874.6579
2009-11-06 11:20:00,15.84,15.85,15.76,15.79,153366.17405582924,8.8349,8.8405,8.7903,8.807,153366.1741
2009-11-06 11:25:00,15.79,15.85,15.77,15.84,100492.61083743843,8.807,8.8405,8.7959,8.8349,100492.6108
2009-11-06 11:30:00,15.84,15.89,15.81,15.85,86480.56923918994,8.8349,8.8628,8.8182,8.8405,86480.5692
2009-11-06 11:35:00,15.85,15.87,15.79,15.86,68089.76464148879,8.8405,8.8517,8.807,8.8461,68089.7646
2009-11-06 11:40:00,15.87,15.91,15.85,15.87,88779.41981390258,8.8517,8.874,8.8405,8.8517,88779.4198
2009-11-06 11:45:00,15.86,15.87,15.83,15.84,49151.61466885605,8.8461,8.8517,8.8293,8.8349,49151.6147
2009-11-06 11:50:00,15.84,15.89,15.84,15.86,122605.36398467432,8.8349,8.8628,8.8349,8.8461,122605.364
2009-11-06 11:55:00,15.85,15.87,15.79,15.82,77175.69786535304,8.8405,8.8517,8.807,8.8238,77175.6979
2009-11-06 12:00:00,15.82,15.87,15.79,15.79,57471.2643678161,8.8238,8.8517,8.807,8.807,57471.2644
2009-11-06 12:05:00,15.79,15.81,15.78,15.79,88232.07443897099,8.807,8.8182,8.8015,8.807,88232.0744
2009-11-06 12:10:00,15.79,15.89,15.79,15.86,98193.7602627258,8.807,8.8628,8.807,8.8461,98193.7603
2009-11-06 12:15:00,15.86,15.88,15.82,15.85,36343.73289545703,8.8461,8.8572,8.8238,8.8405,36343.7329
2009-11-06 12:20:00,15.84,15.86,15.8,15.86,133223.86425834702,8.8349,8.8461,8.8126,8.8461,133223.8643
2009-11-06 12:25:00,15.86,15.86,15.82,15.83,58565.95511767926,8.8461,8.8461,8.8238,8.8293,58565.9551
2009-11-06 12:30:00,15.82,15.85,15.81,15.81,35796.38752052545,8.8238,8.8405,8.8182,8.8182,35796.3875
2009-11-06 12:35:00,15.81,15.84,15.79,15.8,111330.04926108375,8.8182,8.8349,8.807,8.8126,111330.0493
2009-11-06 12:40:00,15.79,15.8,15.76,15.77,115161.46688560482,8.807,8.8126,8.7903,8.7959,115161.4669
2009-11-06 12:45:00,15.77,15.79,15.74,15.76,119759.1680350301,8.7959,8.807,8.7791,8.7903,119759.168
2009-11-06 12:50:00,15.76,15.81,15.76,15.77,100821.01806239736,8.7903,8.8182,8.7903,8.7959,100821.0181
2009-11-06 12:55:00,15.78,15.81,15.77,15.78,87356.32183908047,8.8015,8.8182,8.7959,8.8015,87356.3218
2009-11-06 13:00:00,15.77,15.8,15.75,15.75,88560.48166392994,8.7959,8.8126,8.7847,8.7847,88560.4817
2009-11-06 13:05:00,15.75,15.79,15.74,15.77,93158.18281335523,8.7847,8.807,8.7791,8.7959,93158.1828
2009-11-06 13:10:00,15.77,15.83,15.76,15.83,65571.97591680351,8.7959,8.8293,8.7903,8.8293,65571.9759
2009-11-06 13:15:00,15.82,15.88,15.82,15.88,43349.75369458128,8.8238,8.8572,8.8238,8.8572,43349.7537
2009-11-06 13:20:00,15.87,15.88,15.82,15.84,90202.51778872468,8.8517,8.8572,8.8238,8.8349,90202.5178
2009-11-06 13:25:00,15.85,15.86,15.79,15.82,87684.7290640394,8.8405,8.8461,8.807,8.8238,87684.7291
2009-11-06 13:30:00,15.82,15.85,15.81,15.85,36343.73289545703,8.8238,8.8405,8.8182,8.8405,36343.7329
2009-11-06 13:35:00,15.84,15.88,15.81,15.81,63492.06349206349,8.8349,8.8572,8.8182,8.8182,63492.0635
2009-11-06 13:40:00,15.81,15.82,15.8,15.8,12260.536398467431,8.8182,8.8238,8.8126,8.8126,12260.5364
2009-11-06 13:45:00,15.8,15.82,15.77,15.79,98631.63656267105,8.8126,8.8238,8.7959,8.807,98631.6366
2009-11-06 13:50:00,15.78,15.79,15.76,15.77,69622.33169129721,8.8015,8.807,8.7903,8.7959,69622.3317
2009-11-06 13:55:00,15.77,15.79,15.76,15.76,43787.62999452655,8.7959,8.807,8.7903,8.7903,43787.63
2009-11-06 14:00:00,15.77,15.79,15.74,15.75,141652.98303229338,8.7959,8.807,8.7791,8.7847,141652.983
2009-11-06 14:05:00,15.76,15.78,15.73,15.76,157197.5916803503,8.7903,8.8015,8.7736,8.7903,157197.5917
2009-11-06 14:10:00,15.76,15.77,15.73,15.73,127531.47235905858,8.7903,8.7959,8.7736,8.7736,127531.4724
2009-11-06 14:15:00,15.73,15.79,15.72,15.77,167597.15380405035,8.7736,8.807,8.768,8.7959,167597.1538
2009-11-06 14:20:00,15.78,15.82,15.77,15.82,82868.0897646415,8.8015,8.8238,8.7959,8.8238,82868.0898
2009-11-06 14:25:00,15.81,15.83,15.76,15.77,140448.8232074439,8.8182,8.8293,8.7903,8.7959,140448.8232
2009-11-06 14:30:00,15.76,15.78,15.76,15.78,38204.707170224414,8.7903,8.8015,8.7903,8.8015,38204.7072
2009-11-06 14:35:00,15.77,15.78,15.76,15.77,73125.34209085934,8.7959,8.8015,8.7903,8.7959,73125.3421
2009-11-06 14:40:00,15.77,15.79,15.75,15.77,99835.79638752052,8.7959,8.807,8.7847,8.7959,99835.7964
2009-11-06 14:45:00,15.76,15.77,15.71,15.72,91735.08483853312,8.7903,8.7959,8.7624,8.768,91735.0848
2009-11-06 14:50:00,15.71,15.72,15.68,15.68,272359.05856595514,8.7624,8.768,8.7457,8.7457,272359.0586
2009-11-06 14:55:00,15.68,15.68,15.65,15.67,295675.9715380405,8.7457,8.7457,8.7289,8.7401,295675.9715
2009-11-06 15:00:00,15.68,15.68,15.63,15.67,151724.1379310345,8.7457,8.7457,8.7178,8.7401,151724.1379
2009-11-06 15:05:00,15.68,15.7,15.67,15.69,119649.6989600438,8.7457,8.7568,8.7401,8.7513,119649.699
2009-11-06 15:10:00,15.68,15.7,15.67,15.68,204269.2939244664,8.7457,8.7568,8.7401,8.7457,204269.2939
2009-11-06 15:15:00,15.68,15.71,15.67,15.69,152818.82868089766,8.7457,8.7624,8.7401,8.7513,152818.8287
2009-11-06 15:20:00,15.69,15.72,15.68,15.69,189928.8451012589,8.7513,8.768,8.7457,8.7513,189928.8451
2009-11-06 15:25:00,15.7,15.72,15.7,15.72,119430.76081007117,8.7568,8.768,8.7568,8.768,119430.7608
2009-11-06 15:30:00,15.71,15.72,15.7,15.7,175369.4581280788,8.7624,8.768,8.7568,8.7568,175369.4581
2009-11-06 15:35:00,15.71,15.74,15.7,15.74,227038.86152162016,8.7624,8.7791,8.7568,8.7791,227038.8615
2009-11-06 15:40:00,15.74,15.78,15.74,15.78,134318.55500821018,8.7791,8.8015,8.7791,8.8015,134318.555
2009-11-06 15:45:00,15.78,15.78,15.73,15.77,318445.5391351943,8.8015,8.8015,8.7736,8.7959,318445.5391
2009-11-06 15:50:00,15.78,15.79,15.77,15.79,269512.8626163109,8.8015,8.807,8.7959,8.807,269512.8626
2009-11-06 15:55:00,15.79,15.8,15.79,15.8,540996.1685823755,8.807,8.8126,8.807,8.8126,540996.1686
2009-11-09 09:30:00,15.93,16.09,15.89,15.89,371866.4477285167,8.8851,8.9744,8.8628,8.8628,371866.4477
2009-11-09 09:35:00,15.89,16.04,15.88,15.99,445539.1351943076,8.8628,8.9465,8.8572,8.9186,445539.1352
2009-11-09 09:40:00,15.99,15.99,15.86,15.89,209195.4022988506,8.9186,8.9186,8.8461,8.8628,209195.4023
2009-11-09 09:45:00,15.89,15.91,15.85,15.89,149644.2255062945,8.8628,8.874,8.8405,8.8628,149644.2255
2009-11-09 09:50:00,15.89,15.95,15.86,15.93,191789.81937602628,8.8628,8.8963,8.8461,8.8851,191789.8194
2009-11-09 09:55:00,15.93,15.94,15.83,15.85,332676.51888341544,8.8851,8.8907,8.8293,8.8405,332676.5189
2009-11-09 10:00:00,15.85,15.91,15.8,15.87,336836.34373289545,8.8405,8.874,8.8126,8.8517,336836.3437
2009-11-09 10:05:00,15.87,15.91,15.83,15.88,187301.5873015873,8.8517,8.874,8.8293,8.8572,187301.5873
2009-11-09 10:10:00,15.89,15.89,15.82,15.82,192446.63382594413,8.8628,8.8628,8.8238,8.8238,192446.6338
2009-11-09 10:15:00,15.82,15.86,15.8,15.84,151176.7925561029,8.8238,8.8461,8.8126,8.8349,151176.7926
2009-11-09 10:20:00,15.83,15.89,15.83,15.86,180514.5046524357,8.8293,8.8628,8.8293,8.8461,180514.5047
2009-11-09 10:25:00,15.87,15.88,15.85,15.86,79036.67214012041,8.8517,8.8572,8.8405,8.8461,79036.6721
2009-11-09 10:30:00,15.86,15.91,15.86,15.91,73891.62561576355,8.8461,8.874,8.8461,8.874,73891.6256
2009-11-09 10:35:00,15.91,15.92,15.89,15.89,124904.21455938698,8.874,8.8795,8.8628,8.8628,124904.2146
2009-11-09 10:40:00,15.89,15.9,15.85,15.85,131581.82813355228,8.8628,8.8684,8.8405,8.8405,131581.8281
2009-11-09 10:45:00,15.86,15.86,15.84,15.86,55062.944718117134,8.8461,8.8461,8.8349,8.8461,55062.9447
2009-11-09 10:50:00,15.85,15.89,15.84,15.86,105309.25013683634,8.8405,8.8628,8.8349,8.8461,105309.2501
2009-11-09 10:55:00,15.86,15.86,15.8,15.83,150301.03995621236,8.8461,8.8461,8.8126,8.8293,150301.04
2009-11-09 11:00:00,15.83,15.88,15.82,15.88,70935.96059113301,8.8293,8.8572,8.8238,8.8572,70935.9606
2009-11-09 11:05:00,15.89,15.9,15.87,15.88,114504.65243568692,8.8628,8.8684,8.8517,8.8572,114504.6524
2009-11-09 11:10:00,15.88,15.89,15.87,15.87,98522.16748768474,8.8572,8.8628,8.8517,8.8517,98522.1675
2009-11-09 11:15:00,15.87,15.91,15.86,15.86,109578.54406130267,8.8517,8.874,8.8461,8.8461,109578.5441
2009-11-09 11:20:00,15.87,15.89,15.85,15.89,77723.04324028462,8.8517,8.8628,8.8405,8.8628,77723.0432
2009-11-09 11:25:00,15.89,15.94,15.88,15.91,142419.2665571976,8.8628,8.8907,8.8572,8.874,142419.2666
2009-11-09 11:30:00,15.91,15.92,15.89,15.89,41707.71756978654,8.874,8.8795,8.8628,8.8628,41707.7176
2009-11-09 11:35:00,15.89,15.9,15.86,15.88,58456.486042692944,8.8628,8.8684,8.8461,8.8572,58456.486
2009-11-09 11:40:00,15.88,15.9,15.88,15.89,40722.49589490969,8.8572,8.8684,8.8572,8.8628,40722.4959
2009-11-09 11:45:00,15.89,15.89,15.85,15.88,37328.95457033388,8.8628,8.8628,8.8405,8.8572,37328.9546
2009-11-09 11:50:00,15.89,15.89,15.84,15.84,68856.048166393,8.8628,8.8628,8.8349,8.8349,68856.0482
2009-11-09 11:55:00,15.84,15.88,15.84,15.85,40503.557744937054,8.8349,8.8572,8.8349,8.8405,40503.5577
2009-11-09 12:00:00,15.86,15.86,15.82,15.82,103886.15216201424,8.8461,8.8461,8.8238,8.8238,103886.1522
2009-11-09 12:05:00,15.82,15.84,15.81,15.81,83634.3732895457,8.8238,8.8349,8.8182,8.8182,83634.3733
2009-11-09 12:10:00,15.82,15.84,15.81,15.82,63492.06349206349,8.8238,8.8349,8.8182,8.8238,63492.0635
2009-11-09 12:15:00,15.82,15.85,15.81,15.84,51669.403393541324,8.8238,8.8405,8.8182,8.8349,51669.4034
2009-11-09 12:20:00,15.84,15.84,15.81,15.83,38533.114395183366,8.8349,8.8349,8.8182,8.8293,38533.1144
2009-11-09 12:25:00,15.83,15.85,15.81,15.82,111767.925561029,8.8293,8.8405,8.8182,8.8238,111767.9256
2009-11-09 12:30:00,15.82,15.82,15.79,15.79,91187.73946360154,8.8238,8.8238,8.807,8.807,91187.7395
2009-11-09 12:35:00,15.79,15.79,15.78,15.79,56267.10454296661,8.807,8.807,8.8015,8.807,56267.1045
2009-11-09 12:40:00,15.79,15.8,15.76,15.77,113519.43076081008,8.807,8.8126,8.7903,8.7959,113519.4308
2009-11-09 12:45:00,15.77,15.8,15.76,15.79,81773.39901477833,8.7959,8.8126,8.7903,8.807,81773.399
2009-11-09 12:50:00,15.79,15.84,15.77,15.82,100054.73453749316,8.807,8.8349,8.7959,8.8238,100054.7345
2009-11-09 12:55:00,15.81,15.83,15.8,15.83,91954.02298850576,8.8182,8.8293,8.8126,8.8293,91954.023
2009-11-09 13:00:00,15.83,15.83,15.78,15.79,103119.86863711002,8.8293,8.8293,8.8015,8.807,103119.8686
2009-11-09 13:05:00,15.78,15.79,15.76,15.77,98193.7602627258,8.8015,8.807,8.7903,8.7959,98193.7603
2009-11-09 13:10:00,15.77,15.77,15.7,15.7,277941.98139025725,8.7959,8.7959,8.7568,8.7568,277941.9814
2009-11-09 13:15:00,15.7,15.71,15.66,15.67,352490.4214559387,8.7568,8.7624,8.7345,8.7401,352490.4215
2009-11-09 13:20:00,15.66,15.67,15.66,15.67,99397.92008757526,8.7345,8.7401,8.7345,8.7401,99397.9201
2009-11-09 13:25:00,15.67,15.67,15.66,15.67,83196.49698960045,8.7401,8.7401,8.7345,8.7401,83196.497
2009-11-09 13:30:00,15.66,15.68,15.66,15.67,88779.41981390258,8.7345,8.7457,8.7345,8.7401,88779.4198
2009-11-09 13:35:00,15.67,15.68,15.66,15.67,211275.3147235906,8.7401,8.7457,8.7345,8.7401,211275.3147
2009-11-09 13:40:00,15.68,15.69,15.67,15.67,196496.9896004379,8.7457,8.7513,8.7401,8.7401,196496.9896
2009-11-09 13:45:00,15.67,15.68,15.66,15.68,224302.13464696225,8.7401,8.7457,8.7345,8.7457,224302.1346
2009-11-09 13:50:00,15.68,15.71,15.68,15.7,207334.4280240832,8.7457,8.7624,8.7457,8.7568,207334.428
2009-11-09 13:55:00,15.7,15.72,15.68,15.72,90749.86316365626,8.7568,8.768,8.7457,8.768,90749.8632
2009-11-09 14:00:00,15.73,15.75,15.7,15.71,150191.57088122607,8.7736,8.7847,8.7568,8.7624,150191.5709
2009-11-09 14:05:00,15.71,15.72,15.68,15.68,122386.4258347017,8.7624,8.768,8.7457,8.7457,122386.4258
2009-11-09 14:10:00,15.68,15.75,15.68,15.74,153585.11220580188,8.7457,8.7847,8.7457,8.7791,153585.1122
2009-11-09 14:15:00,15.75,15.75,15.69,15.71,82758.62068965517,8.7847,8.7847,8.7513,8.7624,82758.6207
2009-11-09 14:20:00,15.71,15.73,15.69,15.72,102900.9304871374,8.7624,8.7736,8.7513,8.768,102900.9305
2009-11-09 14:25:00,15.71,15.74,15.7,15.71,119978.10618500276,8.7624,8.7791,8.7568,8.7624,119978.1062
2009-11-09 14:30:00,15.71,15.74,15.71,15.73,102681.99233716476,8.7624,8.7791,8.7624,8.7736,102681.9923
2009-11-09 14:35:00,15.73,15.75,15.73,15.74,76518.88341543515,8.7736,8.7847,8.7736,8.7791,76518.8834
2009-11-09 14:40:00,15.74,15.74,15.72,15.73,65134.09961685824,8.7791,8.7791,8.768,8.7736,65134.0996
2009-11-09 14:45:00,15.73,15.79,15.73,15.76,145046.5243568692,8.7736,8.807,8.7736,8.7903,145046.5244
2009-11-09 14:50:00,15.76,15.77,15.7,15.71,238204.70717022443,8.7903,8.7959,8.7568,8.7624,238204.7072
2009-11-09 14:55:00,15.7,15.73,15.7,15.72,77175.69786535304,8.7568,8.7736,8.7568,8.768,77175.6979
2009-11-09 15:00:00,15.73,15.74,15.7,15.74,111220.58018609745,8.7736,8.7791,8.7568,8.7791,111220.5802
2009-11-09 15:05:00,15.73,15.74,15.7,15.71,114066.77613574166,8.7736,8.7791,8.7568,8.7624,114066.7761
2009-11-09 15:10:00,15.71,15.73,15.7,15.73,156321.8390804598,8.7624,8.7736,8.7568,8.7736,156321.8391
2009-11-09 15:15:00,15.73,15.77,15.72,15.75,250355.7744937056,8.7736,8.7959,8.768,8.7847,250355.7745
2009-11-09 15:20:00,15.76,15.8,15.75,15.79,199562.1237000548,8.7903,8.8126,8.7847,8.807,199562.1237
2009-11-09 15:25:00,15.8,15.84,15.79,15.82,395621.23700054735,8.8126,8.8349,8.807,8.8238,395621.237
2009-11-09 15:30:00,15.82,15.83,15.78,15.78,250793.6507936508,8.8238,8.8293,8.8015,8.8015,250793.6508
2009-11-09 15:35:00,15.78,15.82,15.78,15.8,96770.66228790367,8.8015,8.8238,8.8015,8.8126,96770.6623
2009-11-09 15:40:00,15.79,15.85,15.79,15.83,368910.78270388616,8.807,8.8405,8.807,8.8293,368910.7827
2009-11-09 15:45:00,15.82,15.85,15.81,15.85,140229.88505747126,8.8238,8.8405,8.8182,8.8405,140229.8851
2009-11-09 15:50:00,15.85,15.86,15.82,15.84,367706.6228790367,8.8405,8.8461,8.8238,8.8349,367706.6229
2009-11-09 15:55:00,15.83,15.84,15.82,15.83,355117.67925561033,8.8293,8.8349,8.8238,8.8293,355117.6793
2009-11-10 09:30:00,15.85,15.89,15.79,15.83,219047.61904761905,8.8405,8.8628,8.807,8.8293,219047.619
2009-11-10 09:35:00,15.83,15.94,15.82,15.91,287027.91461412155,8.8293,8.8907,8.8238,8.874,287027.9146
2009-11-10 09:40:00,15.9,15.93,15.84,15.88,350738.9162561576,8.8684,8.8851,8.8349,8.8572,350738.9163
2009-11-10 09:45:00,15.89,15.9,15.82,15.84,310016.420361248,8.8628,8.8684,8.8238,8.8349,310016.4204
2009-11-10 09:50:00,15.85,15.89,15.84,15.85,212151.0673234811,8.8405,8.8628,8.8349,8.8405,212151.0673
2009-11-10 09:55:00,15.84,15.86,15.78,15.78,96661.19321291737,8.8349,8.8461,8.8015,8.8015,96661.1932
2009-11-10 10:00:00,15.78,15.87,15.76,15.86,333223.864258347,8.8015,8.8517,8.7903,8.8461,333223.8643
2009-11-10 10:05:00,15.86,15.88,15.82,15.83,274001.0946907499,8.8461,8.8572,8.8238,8.8293,274001.0947
2009-11-10 10:10:00,15.83,15.88,15.82,15.83,244882.32074438973,8.8293,8.8572,8.8238,8.8293,244882.3207
2009-11-10 10:15:00,15.82,15.88,15.79,15.86,102900.9304871374,8.8238,8.8572,8.807,8.8461,102900.9305
2009-11-10 10:20:00,15.87,15.87,15.82,15.82,87903.66721401205,8.8517,8.8517,8.8238,8.8238,87903.6672
2009-11-10 10:25:00,15.83,15.88,15.82,15.87,67104.54296661193,8.8293,8.8572,8.8238,8.8517,67104.543
2009-11-10 10:30:00,15.87,15.89,15.86,15.87,151176.7925561029,8.8517,8.8628,8.8461,8.8517,151176.7926
2009-11-10 10:35:00,15.87,15.88,15.8,15.8,121182.26600985222,8.8517,8.8572,8.8126,8.8126,121182.266
2009-11-10 10:40:00,15.8,15.84,15.79,15.79,84619.59496442255,8.8126,8.8349,8.807,8.807,84619.595
2009-11-10 10:45:00,15.79,15.79,15.76,15.78,122605.36398467432,8.807,8.807,8.7903,8.8015,122605.364
2009-11-10 10:50:00,15.78,15.79,15.73,15.76,101696.7706622879,8.8015,8.807,8.7736,8.7903,101696.7707
2009-11-10 10:55:00,15.77,15.8,15.76,15.79,54625.06841817187,8.7959,8.8126,8.7903,8.807,54625.0684
2009-11-10 11:00:00,15.78,15.81,15.77,15.78,116694.03393541324,8.8015,8.8182,8.7959,8.8015,116694.0339
2009-11-10 11:05:00,15.78,15.79,15.7,15.75,151943.0760810071,8.8015,8.807,8.7568,8.7847,151943.0761
2009-11-10 11:10:00,15.75,15.76,15.69,15.71,152818.82868089766,8.7847,8.7903,8.7513,8.7624,152818.8287
2009-11-10 11:15:00,15.7,15.74,15.68,15.69,170443.34975369458,8.7568,8.7791,8.7457,8.7513,170443.3498
2009-11-10 11:20:00,15.7,15.7,15.67,15.68,141434.04488232074,8.7568,8.7568,8.7401,8.7457,141434.0449
2009-11-10 11:25:00,15.68,15.68,15.64,15.67,173289.5457033388,8.7457,8.7457,8.7234,8.7401,173289.5457
2009-11-10 11:30:00,15.67,15.68,15.64,15.65,125561.02900930488,8.7401,8.7457,8.7234,8.7289,125561.029
2009-11-10 11:35:00,15.64,15.71,15.63,15.67,156650.24630541872,8.7234,8.7624,8.7178,8.7401,156650.2463
2009-11-10 11:40:00,15.68,15.72,15.67,15.71,178981.93760262727,8.7457,8.768,8.7401,8.7624,178981.9376
2009-11-10 11:45:00,15.71,15.79,15.69,15.76,148221.12753147236,8.7624,8.807,8.7513,8.7903,148221.1275
2009-11-10 11:50:00,15.76,15.77,15.74,15.75,132676.51888341544,8.7903,8.7959,8.7791,8.7847,132676.5189
2009-11-10 11:55:00,15.75,15.77,15.75,15.76,125670.4980842912,8.7847,8.7959,8.7847,8.7903,125670.4981
2009-11-10 12:00:00,15.76,15.77,15.68,15.68,177449.37055281884,8.7903,8.7959,8.7457,8.7457,177449.3706
2009-11-10 12:05:00,15.68,15.7,15.67,15.68,117679.2556102901,8.7457,8.7568,8.7401,8.7457,117679.2556
2009-11-10 12:10:00,15.68,15.68,15.66,15.68,84400.65681444992,8.7457,8.7457,8.7345,8.7457,84400.6568
2009-11-10 12:15:00,15.67,15.67,15.65,15.67,65571.97591680351,8.7401,8.7401,8.7289,8.7401,65571.9759
2009-11-10 12:20:00,15.67,15.67,15.62,15.62,128845.10125889436,8.7401,8.7401,8.7122,8.7122,128845.1013
2009-11-10 12:25:00,15.63,15.63,15.58,15.58,156650.24630541872,8.7178,8.7178,8.6899,8.6899,156650.2463
2009-11-10 12:30:00,15.58,15.66,15.58,15.63,89874.11056376575,8.6899,8.7345,8.6899,8.7178,89874.1106
2009-11-10 12:35:00,15.63,15.65,15.62,15.63,76847.29064039409,8.7178,8.7289,8.7122,8.7178,76847.2906
2009-11-10 12:40:00,15.64,15.65,15.61,15.61,75862.06896551725,8.7234,8.7289,8.7066,8.7066,75862.069
2009-11-10 12:45:00,15.62,15.62,15.6,15.61,77285.16694033936,8.7122,8.7122,8.7011,8.7066,77285.1669
2009-11-10 12:50:00,15.62,15.65,15.6,15.65,80569.23918992885,8.7122,8.7289,8.7011,8.7289,80569.2392
2009-11-10 12:55:00,15.65,15.67,15.62,15.63,93377.12096332786,8.7289,8.7401,8.7122,8.7178,93377.121
2009-11-10 13:00:00,15.63,15.67,15.62,15.64,85166.94033935413,8.7178,8.7401,8.7122,8.7234,85166.9403
2009-11-10 13:05:00,15.64,15.66,15.61,15.63,117898.19376026271,8.7234,8.7345,8.7066,8.7178,117898.1938
2009-11-10 13:10:00,15.63,15.67,15.62,15.63,60536.39846743296,8.7178,8.7401,8.7122,8.7178,60536.3985
2009-11-10 13:15:00,15.62,15.66,15.6,15.66,122714.83305966064,8.7122,8.7345,8.7011,8.7345,122714.8331
2009-11-10 13:20:00,15.65,15.67,15.62,15.65,127531.47235905858,8.7289,8.7401,8.7122,8.7289,127531.4724
2009-11-10 13:25:00,15.65,15.68,15.63,15.67,123481.11658456486,8.7289,8.7457,8.7178,8.7401,123481.1166
2009-11-10 13:30:00,15.67,15.68,15.64,15.68,78160.9195402299,8.7401,8.7457,8.7234,8.7457,78160.9195
2009-11-10 13:35:00,15.68,15.69,15.66,15.66,131581.82813355228,8.7457,8.7513,8.7345,8.7345,131581.8281
2009-11-10 13:40:00,15.66,15.68,15.63,15.67,51778.87246852765,8.7345,8.7457,8.7178,8.7401,51778.8725
2009-11-10 13:45:00,15.68,15.68,15.65,15.66,38642.58347016968,8.7457,8.7457,8.7289,8.7345,38642.5835
2009-11-10 13:50:00,15.66,15.68,15.66,15.68,97755.88396278051,8.7345,8.7457,8.7345,8.7457,97755.884
2009-11-10 13:55:00,15.68,15.75,15.67,15.75,280678.7082649152,8.7457,8.7847,8.7401,8.7847,280678.7083
2009-11-10 14:00:00,15.74,15.76,15.7,15.73,223535.85112205803,8.7791,8.7903,8.7568,8.7736,223535.8511
2009-11-10 14:05:00,15.73,15.78,15.73,15.75,162561.5763546798,8.7736,8.8015,8.7736,8.7847,162561.5764
2009-11-10 14:10:00,15.75,15.76,15.72,15.75,71592.7750410509,8.7847,8.7903,8.768,8.7847,71592.775
2009-11-10 14:15:00,15.75,15.76,15.7,15.7,116037.21948549536,8.7847,8.7903,8.7568,8.7568,116037.2195
2009-11-10 14:20:00,15.7,15.79,15.7,15.78,193760.26272578,8.7568,8.807,8.7568,8.8015,193760.2627
2009-11-10 14:25:00,15.78,15.81,15.76,15.8,217952.9282977559,8.8015,8.8182,8.7903,8.8126,217952.9283
2009-11-10 14:30:00,15.79,15.82,15.78,15.82,153585.11220580188,8.807,8.8238,8.8015,8.8238,153585.1122
2009-11-10 14:35:00,15.8,15.82,15.79,15.79,68089.76464148879,8.8126,8.8238,8.807,8.807,68089.7646
2009-11-10 14:40:00,15.8,15.82,15.77,15.82,313847.83798576903,8.8126,8.8238,8.7959,8.8238,313847.838
2009-11-10 14:45:00,15.81,15.85,15.81,15.83,203284.0722495895,8.8182,8.8405,8.8182,8.8293,203284.0722
2009-11-10 14:50:00,15.83,15.86,15.82,15.86,386097.4274767378,8.8293,8.8461,8.8238,8.8461,386097.4275
2009-11-10 14:55:00,15.86,15.88,15.84,15.87,223207.4438970991,8.8461,8.8572,8.8349,8.8517,223207.4439
2009-11-10 15:00:00,15.87,15.88,15.83,15.86,308921.7296113848,8.8517,8.8572,8.8293,8.8461,308921.7296
2009-11-10 15:05:00,15.85,15.86,15.83,15.83,87684.7290640394,8.8405,8.8461,8.8293,8.8293,87684.7291
2009-11-10 15:10:00,15.84,15.84,15.8,15.81,227476.73782156545,8.8349,8.8349,8.8126,8.8182,227476.7378
2009-11-10 15:15:00,15.81,15.87,15.8,15.86,203284.0722495895,8.8182,8.8517,8.8126,8.8461,203284.0722
2009-11-10 15:20:00,15.86,15.89,15.86,15.89,107279.69348659004,8.8461,8.8628,8.8461,8.8628,107279.6935
2009-11-10 15:25:00,15.89,15.89,15.88,15.89,133114.3951833607,8.8628,8.8628,8.8572,8.8628,133114.3952
2009-11-10 15:30:00,15.88,15.89,15.82,15.83,153147.2359058566,8.8572,8.8628,8.8238,8.8293,153147.2359
2009-11-10 15:35:00,15.83,15.87,15.83,15.85,141543.51395730706,8.8293,8.8517,8.8293,8.8405,141543.514
2009-11-10 15:40:00,15.85,15.86,15.79,15.79,249589.4909688013,8.8405,8.8461,8.807,8.807,249589.491
2009-11-10 15:45:00,15.79,15.79,15.75,15.76,256048.166392994,8.807,8.807,8.7847,8.7903,256048.1664
2009-11-10 15:50:00,15.75,15.77,15.72,15.72,655610.2900930487,8.7847,8.7959,8.768,8.768,655610.2901
2009-11-10 15:55:00,15.73,15.79,15.72,15.78,515489.8741105638,8.7736,8.807,8.768,8.8015,515489.8741
2009-11-11 09:30:00,15.86,15.98,15.8,15.85,255281.88286808977,8.8461,8.913,8.8126,8.8405,255281.8829
2009-11-11 09:35:00,15.85,15.94,15.85,15.93,161247.94745484402,8.8405,8.8907,8.8405,8.8851,161247.9475
2009-11-11 09:40:00,15.93,15.99,15.93,15.98,144280.24083196497,8.8851,8.9186,8.8851,8.913,144280.2408
2009-11-11 09:45:00,15.99,15.99,15.91,15.96,152380.9523809524,8.9186,8.9186,8.874,8.9019,152380.9524
2009-11-11 09:50:00,15.96,15.98,15.9,15.94,118773.94636015326,8.9019,8.913,8.8684,8.8907,118773.9464
2009-11-11 09:55:00,15.94,15.99,15.94,15.98,104761.90476190476,8.8907,8.9186,8.8907,8.913,104761.9048
2009-11-11 10:00:00,15.99,16.01,15.98,16.0,104214.55938697318,8.9186,8.9297,8.913,8.9242,104214.5594
2009-11-11 10:05:00,16.0,16.07,16.0,16.07,169348.65900383142,8.9242,8.9632,8.9242,8.9632,169348.659
2009-11-11 10:10:00,16.07,16.11,16.07,16.1,110782.70388615216,8.9632,8.9855,8.9632,8.9799,110782.7039
2009-11-11 10:15:00,16.1,16.11,16.06,16.09,71702.24411603723,8.9799,8.9855,8.9576,8.9744,71702.2441
2009-11-11 10:20:00,16.09,16.15,16.09,16.15,266885.60481663933,8.9744,9.0078,8.9744,9.0078,266885.6048
2009-11-11 10:25:00,16.15,16.15,16.07,16.11,159277.5041050903,9.0078,9.0078,8.9632,8.9855,159277.5041
2009-11-11 10:30:00,16.11,16.11,16.05,16.06,108483.85331143952,8.9855,8.9855,8.952,8.9576,108483.8533
2009-11-11 10:35:00,16.05,16.09,16.01,16.04,121401.20415982486,8.952,8.9744,8.9297,8.9465,121401.2042
2009-11-11 10:40:00,16.03,16.08,15.98,15.98,101477.83251231528,8.9409,8.9688,8.913,8.913,101477.8325
2009-11-11 10:45:00,15.99,16.04,15.91,16.03,177230.4324028462,8.9186,8.9465,8.874,8.9409,177230.4324
2009-11-11 10:50:00,16.04,16.04,15.91,15.97,179967.1592775041,8.9465,8.9465,8.874,8.9074,179967.1593
2009-11-11 10:55:00,15.97,16.04,15.94,16.04,102791.46141215108,8.9074,8.9465,8.8907,8.9465,102791.4614
2009-11-11 11:00:00,16.03,16.04,15.96,15.99,81116.58456486043,8.9409,8.9465,8.9019,8.9186,81116.5846
2009-11-11 11:05:00,15.99,16.0,15.91,15.91,74876.84729064039,8.9186,8.9242,8.874,8.874,74876.8473
2009-11-11 11:10:00,15.91,15.96,15.89,15.9,97974.82211275316,8.874,8.9019,8.8628,8.8684,97974.8221
2009-11-11 11:15:00,15.89,15.93,15.84,15.89,156540.7772304324,8.8628,8.8851,8.8349,8.8628,156540.7772
2009-11-11 11:20:00,15.89,15.89,15.81,15.87,80788.17733990148,8.8628,8.8628,8.8182,8.8517,80788.1773
2009-11-11 11:25:00,15.87,15.87,15.79,15.81,82977.5588396278,8.8517,8.8517,8.807,8.8182,82977.5588
2009-11-11 11:30:00,15.81,15.83,15.8,15.81,56595.51176792556,8.8182,8.8293,8.8126,8.8182,56595.5118
2009-11-11 11:35:00,15.81,15.88,15.8,15.87,103776.68308702792,8.8182,8.8572,8.8126,8.8517,103776.6831
2009-11-11 11:40:00,15.87,15.91,15.86,15.89,68418.17186644774,8.8517,8.874,8.8461,8.8628,68418.1719
2009-11-11 11:45:00,15.89,15.89,15.85,15.85,30979.74822112753,8.8628,8.8628,8.8405,8.8405,30979.7482
2009-11-11 11:50:00,15.85,15.87,15.82,15.86,283853.31143951835,8.8405,8.8517,8.8238,8.8461,283853.3114
2009-11-11 11:55:00,15.86,15.88,15.81,15.83,139354.13245758074,8.8461,8.8572,8.8182,8.8293,139354.1325
2009-11-11 12:00:00,15.83,15.85,15.81,15.82,119868.63711001644,8.8293,8.8405,8.8182,8.8238,119868.6371
2009-11-11 12:05:00,15.82,15.87,15.8,15.87,92829.77558839628,8.8238,8.8517,8.8126,8.8517,92829.7756
2009-11-11 12:10:00,15.87,15.87,15.84,15.86,55172.41379310345,8.8517,8.8517,8.8349,8.8461,55172.4138
2009-11-11 12:15:00,15.85,15.87,15.81,15.84,101587.3015873016,8.8405,8.8517,8.8182,8.8349,101587.3016
2009-11-11 12:20:00,15.84,15.87,15.83,15.85,59770.11494252874,8.8349,8.8517,8.8293,8.8405,59770.1149
2009-11-11 12:25:00,15.84,15.91,15.84,15.91,80897.6464148878,8.8349,8.874,8.8349,8.874,80897.6464
2009-11-11 12:30:00,15.91,15.95,15.91,15.93,120306.51340996168,8.874,8.8963,8.874,8.8851,120306.5134
2009-11-11 12:35:00,15.92,15.97,15.92,15.92,107170.22441160372,8.8795,8.9074,8.8795,8.8795,107170.2244
2009-11-11 12:40:00,15.92,15.96,15.92,15.95,93048.71373836893,8.8795,8.9019,8.8795,8.8963,93048.7137
2009-11-11 12:45:00,15.96,15.97,15.91,15.91,110673.23481116584,8.9019,8.9074,8.874,8.874,110673.2348
2009-11-11 12:50:00,15.92,15.95,15.91,15.94,41817.18664477285,8.8795,8.8963,8.874,8.8907,41817.1866
2009-11-11 12:55:00,15.94,15.94,15.89,15.89,57252.32621784346,8.8907,8.8907,8.8628,8.8628,57252.3262
2009-11-11 13:00:00,15.89,15.93,15.89,15.92,38423.64532019704,8.8628,8.8851,8.8628,8.8795,38423.6453
2009-11-11 13:05:00,15.91,15.92,15.89,15.92,31636.56267104543,8.874,8.8795,8.8628,8.8795,31636.5627
2009-11-11 13:10:00,15.91,15.94,15.89,15.94,59113.30049261084,8.874,8.8907,8.8628,8.8907,59113.3005
2009-11-11 13:15:00,15.93,15.94,15.91,15.92,28899.83579638752,8.8851,8.8907,8.874,8.8795,28899.8358
2009-11-11 13:20:00,15.92,15.94,15.9,15.91,29556.65024630542,8.8795,8.8907,8.8684,8.874,29556.6502
2009-11-11 13:25:00,15.92,15.92,15.89,15.91,80569.23918992885,8.8795,8.8795,8.8628,8.874,80569.2392
2009-11-11 13:30:00,15.91,15.91,15.89,15.89,91954.02298850576,8.874,8.874,8.8628,8.8628,91954.023
2009-11-11 13:35:00,15.89,15.9,15.86,15.86,52435.68691844554,8.8628,8.8684,8.8461,8.8461,52435.6869
2009-11-11 13:40:00,15.86,15.87,15.81,15.82,100821.01806239736,8.8461,8.8517,8.8182,8.8238,100821.0181
2009-11-11 13:45:00,15.81,15.85,15.81,15.84,97974.82211275316,8.8182,8.8405,8.8182,8.8349,97974.8221
2009-11-11 13:50:00,15.85,15.85,15.81,15.82,97208.53858784892,8.8405,8.8405,8.8182,8.8238,97208.5386
2009-11-11 13:55:00,15.82,15.86,15.81,15.84,166174.05582922825,8.8238,8.8461,8.8182,8.8349,166174.0558
2009-11-11 14:00:00,15.84,15.89,15.82,15.89,88013.13628899836,8.8349,8.8628,8.8238,8.8628,88013.1363
2009-11-11 14:05:00,15.89,15.92,15.87,15.91,118336.070060208,8.8628,8.8795,8.8517,8.874,118336.0701
2009-11-11 14:10:00,15.91,15.92,15.87,15.89,111548.98741105638,8.874,8.8795,8.8517,8.8628,111548.9874
2009-11-11 14:15:00,15.89,15.91,15.85,15.88,127640.94143404489,8.8628,8.874,8.8405,8.8572,127640.9414
2009-11-11 14:20:00,15.87,15.89,15.85,15.86,43787.62999452655,8.8517,8.8628,8.8405,8.8461,43787.63
2009-11-11 14:25:00,15.87,15.88,15.85,15.86,49261.08374384237,8.8517,8.8572,8.8405,8.8461,49261.0837
2009-11-11 14:30:00,15.85,15.9,15.85,15.89,90421.45593869733,8.8405,8.8684,8.8405,8.8628,90421.4559
2009-11-11 14:35:00,15.89,15.91,15.89,15.89,97646.4148877942,8.8628,8.874,8.8628,8.8628,97646.4149
2009-11-11 14:40:00,15.89,15.9,15.87,15.89,109797.48221127532,8.8628,8.8684,8.8517,8.8628,109797.4822
2009-11-11 14:45:00,15.89,15.9,15.87,15.89,230651.34099616852,8.8628,8.8684,8.8517,8.8628,230651.341
2009-11-11 14:50:00,15.89,15.91,15.88,15.9,141543.51395730706,8.8628,8.874,8.8572,8.8684,141543.514
2009-11-11 14:55:00,15.9,15.92,15.9,15.9,67870.82649151616,8.8684,8.8795,8.8684,8.8684,67870.8265
2009-11-11 15:00:00,15.9,15.92,15.89,15.9,103557.7449370553,8.8684,8.8795,8.8628,8.8684,103557.7449
2009-11-11 15:05:00,15.89,15.91,15.89,15.89,83524.90421455938,8.8628,8.874,8.8628,8.8628,83524.9042
2009-11-11 15:10:00,15.9,15.9,15.85,15.89,80569.23918992885,8.8684,8.8684,8.8405,8.8628,80569.2392
2009-11-11 15:15:00,15.9,15.91,15.88,15.9,81773.39901477833,8.8684,8.874,8.8572,8.8684,81773.399
2009-11-11 15:20:00,15.89,15.91,15.89,15.89,164860.42692939244,8.8628,8.874,8.8628,8.8628,164860.4269
2009-11-11 15:25:00,15.9,15.95,15.89,15.95,216091.9540229885,8.8684,8.8963,8.8628,8.8963,216091.954
2009-11-11 15:30:00,15.95,15.98,15.94,15.98,209742.74767378217,8.8963,8.913,8.8907,8.913,209742.7477
2009-11-11 15:35:00,15.98,15.98,15.95,15.98,145155.99343185552,8.913,8.913,8.8963,8.913,145155.9934
2009-11-11 15:40:00,15.97,15.98,15.91,15.92,344937.0552818829,8.9074,8.913,8.874,8.8795,344937.0553
2009-11-11 15:45:00,15.91,15.95,15.9,15.95,256267.1045429666,8.874,8.8963,8.8684,8.8963,256267.1045
2009-11-11 15:50:00,15.95,15.97,15.93,15.96,268637.1100164204,8.8963,8.9074,8.8851,8.9019,268637.11
2009-11-11 15:55:00,15.97,15.99,15.93,15.95,505637.6573617953,8.9074,8.9186,8.8851,8.8963,505637.6574
2009-11-12 09:30:00,15.86,15.94,15.81,15.85,292610.83743842365,8.8461,8.8907,8.8182,8.8405,292610.8374
2009-11-12 09:35:00,15.85,15.93,15.82,15.85,113957.30706075534,8.8405,8.8851,8.8238,8.8405,113957.3071
2009-11-12 09:40:00,15.85,15.87,15.8,15.8,209304.8713738369,8.8405,8.8517,8.8126,8.8126,209304.8714
2009-11-12 09:45:00,15.8,15.81,15.74,15.79,211603.7219485496,8.8126,8.8182,8.7791,8.807,211603.7219
2009-11-12 09:50:00,15.78,15.82,15.78,15.78,155993.43185550082,8.8015,8.8238,8.8015,8.8015,155993.4319
2009-11-12 09:55:00,15.78,15.84,15.77,15.79,267761.35741652985,8.8015,8.8349,8.7959,8.807,267761.3574
2009-11-12 10:00:00,15.8,15.83,15.79,15.81,164203.61247947454,8.8126,8.8293,8.807,8.8182,164203.6125
2009-11-12 10:05:00,15.81,15.81,15.74,15.75,180186.09742747675,8.8182,8.8182,8.7791,8.7847,180186.0974
2009-11-12 10:10:00,15.75,15.76,15.68,15.71,203940.8866995074,8.7847,8.7903,8.7457,8.7624,203940.8867
2009-11-12 10:15:00,15.72,15.75,15.69,15.72,100164.20361247948,8.768,8.7847,8.7513,8.768,100164.2036
2009-11-12 10:20:00,15.73,15.79,15.71,15.79,111548.98741105638,8.7736,8.807,8.7624,8.807,111548.9874
2009-11-12 10:25:00,15.79,15.87,15.78,15.83,116365.62671045432,8.807,8.8517,8.8015,8.8293,116365.6267
2009-11-12 10:30:00,15.82,15.84,15.79,15.84,83853.31143951834,8.8238,8.8349,8.807,8.8349,83853.3114
2009-11-12 10:35:00,15.83,15.87,15.81,15.85,113957.30706075534,8.8293,8.8517,8.8182,8.8405,113957.3071
2009-11-12 10:40:00,15.85,15.91,15.84,15.91,134975.3694581281,8.8405,8.874,8.8349,8.874,134975.3695
2009-11-12 10:45:00,15.91,15.92,15.89,15.89,150301.03995621236,8.874,8.8795,8.8628,8.8628,150301.04
2009-11-12 10:50:00,15.89,15.98,15.89,15.96,294471.81171319104,8.8628,8.913,8.8628,8.9019,294471.8117
2009-11-12 10:55:00,15.96,15.96,15.88,15.9,166611.9321291735,8.9019,8.9019,8.8572,8.8684,166611.9321
2009-11-12 11:00:00,15.89,15.91,15.72,15.85,439080.459770115,8.8628,8.874,8.768,8.8405,439080.4598
2009-11-12 11:05:00,15.85,15.86,15.76,15.76,154132.45758073346,8.8405,8.8461,8.7903,8.7903,154132.4576
2009-11-12 11:10:00,15.76,15.77,15.68,15.73,235577.4493705528,8.7903,8.7959,8.7457,8.7736,235577.4494
2009-11-12 11:15:00,15.73,15.81,15.71,15.8,136726.87465790915,8.7736,8.8182,8.7624,8.8126,136726.8747
2009-11-12 11:20:00,15.8,15.81,15.77,15.79,84291.18773946361,8.8126,8.8182,8.7959,8.807,84291.1877
2009-11-12 11:25:00,15.79,15.79,15.75,15.79,101258.89436234265,8.807,8.807,8.7847,8.807,101258.8944
2009-11-12 11:30:00,15.78,15.78,15.7,15.7,151724.1379310345,8.8015,8.8015,8.7568,8.7568,151724.1379
2009-11-12 11:35:00,15.7,15.71,15.67,15.68,129501.91570881226,8.7568,8.7624,8.7401,8.7457,129501.9157
2009-11-12 11:40:00,15.68,15.77,15.67,15.75,171319.10235358513,8.7457,8.7959,8.7401,8.7847,171319.1024
2009-11-12 11:45:00,15.76,15.79,15.71,15.71,143185.5500821018,8.7903,8.807,8.7624,8.7624,143185.5501
2009-11-12 11:50:00,15.71,15.73,15.68,15.71,88560.48166392994,8.7624,8.7736,8.7457,8.7624,88560.4817
2009-11-12 11:55:00,15.7,15.73,15.68,15.69,82758.62068965517,8.7568,8.7736,8.7457,8.7513,82758.6207
2009-11-12 12:00:00,15.69,15.77,15.69,15.74,59222.76956759716,8.7513,8.7959,8.7513,8.7791,59222.7696
2009-11-12 12:05:00,15.73,15.73,15.68,15.71,51559.93431855501,8.7736,8.7736,8.7457,8.7624,51559.9343
2009-11-12 12:10:00,15.7,15.72,15.68,15.69,55391.351943076086,8.7568,8.768,8.7457,8.7513,55391.3519
2009-11-12 12:15:00,15.69,15.7,15.68,15.69,51669.403393541324,8.7513,8.7568,8.7457,8.7513,51669.4034
2009-11-12 12:20:00,15.69,15.7,15.68,15.68,91844.55391351944,8.7513,8.7568,8.7457,8.7457,91844.5539
2009-11-12 12:25:00,15.68,15.69,15.68,15.68,37110.01642036125,8.7457,8.7513,8.7457,8.7457,37110.0164
2009-11-12 12:30:00,15.68,15.68,15.67,15.68,73125.34209085934,8.7457,8.7457,8.7401,8.7457,73125.3421
2009-11-12 12:35:00,15.67,15.68,15.63,15.65,150957.85440613027,8.7401,8.7457,8.7178,8.7289,150957.8544
2009-11-12 12:40:00,15.65,15.67,15.64,15.64,80131.36288998359,8.7289,8.7401,8.7234,8.7234,80131.3629
2009-11-12 12:45:00,15.64,15.65,15.63,15.63,37000.54734537494,8.7234,8.7289,8.7178,8.7178,37000.5473
2009-11-12 12:50:00,15.64,15.67,15.63,15.63,124904.21455938698,8.7234,8.7401,8.7178,8.7178,124904.2146
2009-11-12 12:55:00,15.64,15.65,15.61,15.64,195183.3607006021,8.7234,8.7289,8.7066,8.7234,195183.3607
2009-11-12 13:00:00,15.63,15.68,15.61,15.66,109250.13683634374,8.7178,8.7457,8.7066,8.7345,109250.1368
2009-11-12 13:05:00,15.65,15.68,15.65,15.68,105856.59551176793,8.7289,8.7457,8.7289,8.7457,105856.5955
2009-11-12 13:10:00,15.68,15.68,15.66,15.68,76518.88341543515,8.7457,8.7457,8.7345,8.7457,76518.8834
2009-11-12 13:15:00,15.68,15.71,15.68,15.71,100711.54898741106,8.7457,8.7624,8.7457,8.7624,100711.549
2009-11-12 13:20:00,15.7,15.71,15.68,15.69,84072.24958949097,8.7568,8.7624,8.7457,8.7513,84072.2496
2009-11-12 13:25:00,15.68,15.73,15.67,15.72,73672.68746579092,8.7457,8.7736,8.7401,8.768,73672.6875
2009-11-12 13:30:00,15.73,15.74,15.71,15.71,150629.44718117133,8.7736,8.7791,8.7624,8.7624,150629.4472
2009-11-12 13:35:00,15.71,15.74,15.71,15.72,72906.4039408867,8.7624,8.7791,8.7624,8.768,72906.4039
2009-11-12 13:40:00,15.72,15.72,15.68,15.71,82539.68253968254,8.768,8.768,8.7457,8.7624,82539.6825
2009-11-12 13:45:00,15.71,15.74,15.69,15.73,95785.44061302682,8.7624,8.7791,8.7513,8.7736,95785.4406
2009-11-12 13:50:00,15.72,15.73,15.67,15.68,57142.857142857145,8.768,8.7736,8.7401,8.7457,57142.8571
2009-11-12 13:55:00,15.68,15.71,15.68,15.71,25944.17077175698,8.7457,8.7624,8.7457,8.7624,25944.1708
2009-11-12 14:00:00,15.7,15.72,15.68,15.68,99069.51286261632,8.7568,8.768,8.7457,8.7457,99069.5129
2009-11-12 14:05:00,15.68,15.73,15.68,15.7,83853.31143951834,8.7457,8.7736,8.7457,8.7568,83853.3114
2009-11-12 14:10:00,15.7,15.73,15.68,15.72,57909.14066776136,8.7568,8.7736,8.7457,8.768,57909.1407
2009-11-12 14:15:00,15.73,15.73,15.69,15.7,44772.8516694034,8.7736,8.7736,8.7513,8.7568,44772.8517
2009-11-12 14:20:00,15.69,15.71,15.67,15.68,85604.8166392994,8.7513,8.7624,8.7401,8.7457,85604.8166
2009-11-12 14:25:00,15.68,15.69,15.67,15.68,62287.903667214014,8.7457,8.7513,8.7401,8.7457,62287.9037
2009-11-12 14:30:00,15.68,15.71,15.68,15.68,95675.97153804053,8.7457,8.7624,8.7457,8.7457,95675.9715
2009-11-12 14:35:00,15.68,15.68,15.62,15.63,114066.77613574166,8.7457,8.7457,8.7122,8.7178,114066.7761
2009-11-12 14:40:00,15.63,15.65,15.62,15.62,137383.68910782706,8.7178,8.7289,8.7122,8.7122,137383.6891
2009-11-12 14:45:00,15.63,15.63,15.58,15.58,77394.63601532567,8.7178,8.7178,8.6899,8.6899,77394.636
2009-11-12 14:50:00,15.59,15.61,15.58,15.6,64258.34701696771,8.6955,8.7066,8.6899,8.7011,64258.347
2009-11-12 14:55:00,15.61,15.61,15.58,15.6,56267.10454296661,8.7066,8.7066,8.6899,8.7011,56267.1045
2009-11-12 15:00:00,15.6,15.61,15.58,15.59,109359.60591133006,8.7011,8.7066,8.6899,8.6955,109359.6059
2009-11-12 15:05:00,15.58,15.59,15.58,15.58,88013.13628899836,8.6899,8.6955,8.6899,8.6899,88013.1363
2009-11-12 15:10:00,15.59,15.59,15.58,15.58,73344.28024083197,8.6955,8.6955,8.6899,8.6899,73344.2802
2009-11-12 15:15:00,15.58,15.59,15.57,15.58,187411.05637657363,8.6899,8.6955,8.6843,8.6899,187411.0564
2009-11-12 15:20:00,15.59,15.59,15.56,15.57,87465.79091406678,8.6955,8.6955,8.6787,8.6843,87465.7909
2009-11-12 15:25:00,15.57,15.58,15.56,15.56,136836.34373289548,8.6843,8.6899,8.6787,8.6787,136836.3437
2009-11-12 15:30:00,15.56,15.6,15.56,15.59,144499.1789819376,8.6787,8.7011,8.6787,8.6955,144499.179
2009-11-12 15:35:00,15.58,15.61,15.55,15.57,176464.14887794197,8.6899,8.7066,8.6732,8.6843,176464.1489
2009-11-12 15:40:00,15.57,15.58,15.54,15.56,232293.37712096333,8.6843,8.6899,8.6676,8.6787,232293.3771
2009-11-12 15:45:00,15.56,15.58,15.55,15.57,220689.6551724138,8.6787,8.6899,8.6732,8.6843,220689.6552
2009-11-12 15:50:00,15.57,15.58,15.55,15.55,222331.6912972085,8.6843,8.6899,8.6732,8.6732,222331.6913
2009-11-12 15:55:00,15.55,15.56,15.54,15.55,685057.4712643678,8.6732,8.6787,8.6676,8.6732,685057.4713
2009-11-13 09:30:00,15.57,15.66,15.53,15.6,160919.54022988505,8.6843,8.7345,8.662,8.7011,160919.5402
2009-11-13 09:35:00,15.6,15.67,15.59,15.67,131034.4827586207,8.7011,8.7401,8.6955,8.7401,131034.4828
2009-11-13 09:40:00,15.66,15.67,15.59,15.61,128626.16310892174,8.7345,8.7401,8.6955,8.7066,128626.1631
2009-11-13 09:45:00,15.62,15.64,15.58,15.61,98084.29118773948,8.7122,8.7234,8.6899,8.7066,98084.2912
2009-11-13 09:50:00,15.61,15.61,15.52,15.54,221455.938697318,8.7066,8.7066,8.6564,8.6676,221455.9387
2009-11-13 09:55:00,15.54,15.57,15.36,15.38,717131.9102353585,8.6676,8.6843,8.5672,8.5784,717131.9102
2009-11-13 10:00:00,15.37,15.45,15.36,15.44,380295.5665024631,8.5728,8.6174,8.5672,8.6118,380295.5665
2009-11-13 10:05:00,15.43,15.54,15.42,15.54,269731.8007662836,8.6062,8.6676,8.6007,8.6676,269731.8008
2009-11-13 10:10:00,15.54,15.57,15.47,15.48,198467.4329501916,8.6676,8.6843,8.6285,8.6341,198467.433
2009-11-13 10:15:00,15.49,15.57,15.48,15.55,100273.6726874658,8.6397,8.6843,8.6341,8.6732,100273.6727
2009-11-13 10:20:00,15.55,15.58,15.53,15.54,118445.53913519433,8.6732,8.6899,8.662,8.6676,118445.5391
2009-11-13 10:25:00,15.54,15.55,15.49,15.5,123918.99288451012,8.6676,8.6732,8.6397,8.6453,123918.9929
2009-11-13 10:30:00,15.49,15.53,15.47,15.5,96332.7859879584,8.6397,8.662,8.6285,8.6453,96332.786
2009-11-13 10:35:00,15.5,15.51,15.47,15.5,121948.54953475644,8.6453,8.6509,8.6285,8.6453,121948.5495
2009-11-13 10:40:00,15.49,15.64,15.48,15.63,119211.82266009852,8.6397,8.7234,8.6341,8.7178,119211.8227
2009-11-13 10:45:00,15.62,15.71,15.62,15.63,222988.50574712644,8.7122,8.7624,8.7122,8.7178,222988.5057
2009-11-13 10:50:00,15.63,15.68,15.62,15.66,68527.64094143405,8.7178,8.7457,8.7122,8.7345,68527.6409
2009-11-13 10:55:00,15.65,15.71,15.65,15.67,156650.24630541872,8.7289,8.7624,8.7289,8.7401,156650.2463
2009-11-13 11:00:00,15.66,15.7,15.65,15.68,104105.09031198687,8.7345,8.7568,8.7289,8.7457,104105.0903
2009-11-13 11:05:00,15.68,15.68,15.64,15.68,108593.32238642585,8.7457,8.7457,8.7234,8.7457,108593.3224
2009-11-13 11:10:00,15.67,15.68,15.65,15.65,46086.48056923919,8.7401,8.7457,8.7289,8.7289,46086.4806
2009-11-13 11:15:00,15.65,15.67,15.63,15.65,42255.06294471812,8.7289,8.7401,8.7178,8.7289,42255.0629
2009-11-13 11:20:00,15.65,15.68,15.63,15.65,41488.7794198139,8.7289,8.7457,8.7178,8.7289,41488.7794
2009-11-13 11:25:00,15.65,15.68,15.65,15.67,70935.96059113301,8.7289,8.7457,8.7289,8.7401,70935.9606
2009-11-13 11:30:00,15.66,15.67,15.64,15.66,39627.80514504653,8.7345,8.7401,8.7234,8.7345,39627.8051
2009-11-13 11:35:00,15.66,15.71,15.66,15.7,148768.47290640394,8.7345,8.7624,8.7345,8.7568,148768.4729
2009-11-13 11:40:00,15.71,15.71,15.67,15.68,101587.3015873016,8.7624,8.7624,8.7401,8.7457,101587.3016
2009-11-13 11:45:00,15.68,15.68,15.64,15.65,91844.55391351944,8.7457,8.7457,8.7234,8.7289,91844.5539
2009-11-13 11:50:00,15.66,15.67,15.6,15.63,70826.49151614669,8.7345,8.7401,8.7011,8.7178,70826.4915
2009-11-13 11:55:00,15.63,15.67,15.63,15.65,51450.465243568695,8.7178,8.7401,8.7178,8.7289,51450.4652
2009-11-13 12:00:00,15.65,15.7,15.65,15.69,96989.6004378763,8.7289,8.7568,8.7289,8.7513,96989.6004
2009-11-13 12:05:00,15.68,15.7,15.67,15.7,161466.88560481663,8.7457,8.7568,8.7401,8.7568,161466.8856
2009-11-13 12:10:00,15.7,15.72,15.69,15.71,118336.070060208,8.7568,8.768,8.7513,8.7624,118336.0701
2009-11-13 12:15:00,15.71,15.76,15.69,15.76,109688.013136289,8.7624,8.7903,8.7513,8.7903,109688.0131
2009-11-13 12:20:00,15.75,15.77,15.7,15.7,81116.58456486043,8.7847,8.7959,8.7568,8.7568,81116.5846
2009-11-13 12:25:00,15.7,15.73,15.69,15.72,101696.7706622879,8.7568,8.7736,8.7513,8.768,101696.7707
2009-11-13 12:30:00,15.73,15.75,15.7,15.72,68965.51724137932,8.7736,8.7847,8.7568,8.768,68965.5172
2009-11-13 12:35:00,15.71,15.73,15.68,15.68,73125.34209085934,8.7624,8.7736,8.7457,8.7457,73125.3421
2009-11-13 12:40:00,15.68,15.68,15.67,15.67,31746.031746031746,8.7457,8.7457,8.7401,8.7401,31746.0317
2009-11-13 12:45:00,15.67,15.7,15.67,15.67,68527.64094143405,8.7401,8.7568,8.7401,8.7401,68527.6409
2009-11-13 12:50:00,15.68,15.68,15.67,15.67,41926.65571975917,8.7457,8.7457,8.7401,8.7401,41926.6557
2009-11-13 12:55:00,15.67,15.68,15.65,15.65,67761.35741652983,8.7401,8.7457,8.7289,8.7289,67761.3574
2009-11-13 13:00:00,15.65,15.66,15.63,15.63,63929.93979200876,8.7289,8.7345,8.7178,8.7178,63929.9398
2009-11-13 13:05:00,15.63,15.68,15.63,15.68,78160.9195402299,8.7178,8.7457,8.7178,8.7457,78160.9195
2009-11-13 13:10:00,15.68,15.68,15.64,15.64,59551.17679255611,8.7457,8.7457,8.7234,8.7234,59551.1768
2009-11-13 13:15:00,15.64,15.64,15.61,15.61,39518.336070060206,8.7234,8.7234,8.7066,8.7066,39518.3361
2009-11-13 13:20:00,15.61,15.64,15.61,15.62,57580.73344280241,8.7066,8.7234,8.7066,8.7122,57580.7334
2009-11-13 13:25:00,15.63,15.64,15.62,15.63,22660.09852216749,8.7178,8.7234,8.7122,8.7178,22660.0985
2009-11-13 13:30:00,15.64,15.64,15.6,15.6,260317.46031746035,8.7234,8.7234,8.7011,8.7011,260317.4603
2009-11-13 13:35:00,15.61,15.61,15.58,15.58,126765.18883415437,8.7066,8.7066,8.6899,8.6899,126765.1888
2009-11-13 13:40:00,15.58,15.58,15.52,15.52,158730.15873015873,8.6899,8.6899,8.6564,8.6564,158730.1587
2009-11-13 13:45:00,15.52,15.53,15.48,15.48,159058.5659551177,8.6564,8.662,8.6341,8.6341,159058.566
2009-11-13 13:50:00,15.48,15.53,15.45,15.52,255172.41379310345,8.6341,8.662,8.6174,8.6564,255172.4138
2009-11-13 13:55:00,15.53,15.54,15.48,15.52,179529.28297755885,8.662,8.6676,8.6341,8.6564,179529.283
2009-11-13 14:00:00,15.53,15.54,15.51,15.54,39189.92884510126,8.662,8.6676,8.6509,8.6676,39189.9288
2009-11-13 14:05:00,15.54,15.54,15.51,15.54,64367.81609195402,8.6676,8.6676,8.6509,8.6676,64367.8161
2009-11-13 14:10:00,15.53,15.56,15.53,15.55,65243.56869184456,8.662,8.6787,8.662,8.6732,65243.5687
2009-11-13 14:15:00,15.54,15.56,15.53,15.53,61412.15106732348,8.6676,8.6787,8.662,8.662,61412.1511
2009-11-13 14:20:00,15.53,15.54,15.53,15.54,102463.05418719212,8.662,8.6676,8.662,8.6676,102463.0542
2009-11-13 14:25:00,15.54,15.55,15.5,15.51,152380.9523809524,8.6676,8.6732,8.6453,8.6509,152380.9524
2009-11-13 14:30:00,15.5,15.52,15.48,15.49,63273.12534209086,8.6453,8.6564,8.6341,8.6397,63273.1253
2009-11-13 14:35:00,15.48,15.53,15.48,15.49,105199.78106185004,8.6341,8.662,8.6341,8.6397,105199.7811
2009-11-13 14:40:00,15.49,15.53,15.48,15.52,137164.7509578544,8.6397,8.662,8.6341,8.6564,137164.751
2009-11-13 14:45:00,15.52,15.52,15.48,15.48,127531.47235905858,8.6564,8.6564,8.6341,8.6341,127531.4724
2009-11-13 14:50:00,15.48,15.49,15.45,15.47,127312.53420908592,8.6341,8.6397,8.6174,8.6285,127312.5342
2009-11-13 14:55:00,15.47,15.47,15.42,15.42,301915.70881226053,8.6285,8.6285,8.6007,8.6007,301915.7088
2009-11-13 15:00:00,15.42,15.47,15.4,15.45,248166.3929939792,8.6007,8.6285,8.5895,8.6174,248166.393
2009-11-13 15:05:00,15.45,15.5,15.45,15.5,137821.56540777232,8.6174,8.6453,8.6174,8.6453,137821.5654
2009-11-13 15:10:00,15.5,15.52,15.48,15.5,151067.3234811166,8.6453,8.6564,8.6341,8.6453,151067.3235
2009-11-13 15:15:00,15.5,15.52,15.48,15.51,71154.89874110564,8.6453,8.6564,8.6341,8.6509,71154.8987
2009-11-13 15:20:00,15.51,15.52,15.49,15.51,104652.43568691846,8.6509,8.6564,8.6397,8.6509,104652.4357
2009-11-13 15:25:00,15.51,15.53,15.5,15.51,84729.06403940887,8.6509,8.662,8.6453,8.6509,84729.064
2009-11-13 15:30:00,15.52,15.54,15.5,15.53,129939.79200875752,8.6564,8.6676,8.6453,8.662,129939.792
2009-11-13 15:35:00,15.54,15.56,15.51,15.52,106951.28626163107,8.6676,8.6787,8.6509,8.6564,106951.2863
2009-11-13 15:40:00,15.52,15.56,15.52,15.56,157307.06075533663,8.6564,8.6787,8.6564,8.6787,157307.0608
2009-11-13 15:45:00,15.55,15.62,15.55,15.61,497208.53858784895,8.6732,8.7122,8.6732,8.7066,497208.5386
2009-11-13 15:50:00,15.62,15.62,15.57,15.57,342309.7974822113,8.7122,8.7122,8.6843,8.6843,342309.7975
2009-11-13 15:55:00,15.57,15.61,15.57,15.58,529830.3229337712,8.6843,8.7066,8.6843,8.6899,529830.3229
2009-11-16 09:30:00,15.65,15.75,15.63,15.72,158511.2205801861,8.7289,8.7847,8.7178,8.768,158511.2206
2009-11-16 09:35:00,15.73,15.79,15.71,15.78,166611.9321291735,8.7736,8.807,8.7624,8.8015,166611.9321
2009-11-16 09:40:00,15.79,15.8,15.76,15.79,152380.9523809524,8.807,8.8126,8.7903,8.807,152380.9524
2009-11-16 09:45:00,15.79,15.79,15.77,15.77,117898.19376026271,8.807,8.807,8.7959,8.7959,117898.1938
2009-11-16 09:50:00,15.78,15.89,15.78,15.89,241707.71756978653,8.8015,8.8628,8.8015,8.8628,241707.7176
2009-11-16 09:55:00,15.89,15.94,15.88,15.91,384564.86042692943,8.8628,8.8907,8.8572,8.874,384564.8604
2009-11-16 10:00:00,15.92,15.94,15.91,15.92,261083.7438423645,8.8795,8.8907,8.874,8.8795,261083.7438
2009-11-16 10:05:00,15.93,15.97,15.89,15.9,354132.45758073346,8.8851,8.9074,8.8628,8.8684,354132.4576
2009-11-16 10:10:00,15.9,15.93,15.89,15.89,192665.5719759168,8.8684,8.8851,8.8628,8.8628,192665.572
2009-11-16 10:15:00,15.9,15.9,15.84,15.86,113081.5544608648,8.8684,8.8684,8.8349,8.8461,113081.5545
2009-11-16 10:20:00,15.87,15.87,15.83,15.85,101477.83251231528,8.8517,8.8517,8.8293,8.8405,101477.8325
2009-11-16 10:25:00,15.85,15.86,15.79,15.79,117788.7246852764,8.8405,8.8461,8.807,8.807,117788.7247
2009-11-16 10:30:00,15.8,15.81,15.76,15.8,168035.03010399564,8.8126,8.8182,8.7903,8.8126,168035.0301
2009-11-16 10:35:00,15.8,15.82,15.77,15.82,149863.1636562671,8.8126,8.8238,8.7959,8.8238,149863.1637
2009-11-16 10:40:00,15.82,15.87,15.82,15.86,108921.72961138478,8.8238,8.8517,8.8238,8.8461,108921.7296
2009-11-16 10:45:00,15.86,15.88,15.85,15.87,102791.46141215108,8.8461,8.8572,8.8405,8.8517,102791.4614
2009-11-16 10:50:00,15.87,15.87,15.86,15.87,69841.26984126984,8.8517,8.8517,8.8461,8.8517,69841.2698
2009-11-16 10:55:00,15.86,15.88,15.81,15.87,165079.3650793651,8.8461,8.8572,8.8182,8.8517,165079.3651
2009-11-16 11:00:00,15.87,15.87,15.79,15.79,116146.68856048166,8.8517,8.8517,8.807,8.807,116146.6886
2009-11-16 11:05:00,15.8,15.82,15.78,15.78,74657.90914066776,8.8126,8.8238,8.8015,8.8015,74657.9091
2009-11-16 11:10:00,15.79,15.8,15.76,15.76,111330.04926108375,8.807,8.8126,8.7903,8.7903,111330.0493
2009-11-16 11:15:00,15.77,15.79,15.76,15.77,80569.23918992885,8.7959,8.807,8.7903,8.7959,80569.2392
2009-11-16 11:20:00,15.78,15.78,15.74,15.77,67870.82649151616,8.8015,8.8015,8.7791,8.7959,67870.8265
2009-11-16 11:25:00,15.77,15.77,15.73,15.75,118336.070060208,8.7959,8.7959,8.7736,8.7847,118336.0701
2009-11-16 11:30:00,15.76,15.79,15.75,15.79,139792.008757526,8.7903,8.807,8.7847,8.807,139792.0088
2009-11-16 11:35:00,15.79,15.84,15.78,15.84,328845.1012588944,8.807,8.8349,8.8015,8.8349,328845.1013
2009-11-16 11:40:00,15.85,15.85,15.79,15.79,103886.15216201424,8.8405,8.8405,8.807,8.807,103886.1522
2009-11-16 11:45:00,15.79,15.8,15.79,15.79,43897.099069512864,8.807,8.8126,8.807,8.807,43897.0991
2009-11-16 11:50:00,15.79,15.85,15.79,15.83,147892.72030651342,8.807,8.8405,8.807,8.8293,147892.7203
2009-11-16 11:55:00,15.83,15.83,15.79,15.79,81663.92993979201,8.8293,8.8293,8.807,8.807,81663.9299
2009-11-16 12:00:00,15.8,15.81,15.77,15.77,88779.41981390258,8.8126,8.8182,8.7959,8.7959,88779.4198
2009-11-16 12:05:00,15.78,15.78,15.75,15.75,58894.36234263821,8.8015,8.8015,8.7847,8.7847,58894.3623
2009-11-16 12:10:00,15.75,15.78,15.73,15.78,139682.53968253967,8.7847,8.8015,8.7736,8.8015,139682.5397
2009-11-16 12:15:00,15.78,15.78,15.68,15.7,234701.6967706623,8.8015,8.8015,8.7457,8.7568,234701.6968
2009-11-16 12:20:00,15.7,15.75,15.65,15.65,146360.15325670497,8.7568,8.7847,8.7289,8.7289,146360.1533
2009-11-16 12:25:00,15.66,15.72,15.64,15.68,152380.9523809524,8.7345,8.768,8.7234,8.7457,152380.9524
2009-11-16 12:30:00,15.68,15.69,15.66,15.69,78379.85769020252,8.7457,8.7513,8.7345,8.7513,78379.8577
2009-11-16 12:35:00,15.69,15.74,15.69,15.69,94033.93541324577,8.7513,8.7791,8.7513,8.7513,94033.9354
2009-11-16 12:40:00,15.69,15.71,15.67,15.71,110673.23481116584,8.7513,8.7624,8.7401,8.7624,110673.2348
2009-11-16 12:45:00,15.71,15.71,15.67,15.7,127859.87958401752,8.7624,8.7624,8.7401,8.7568,127859.8796
2009-11-16 12:50:00,15.7,15.7,15.67,15.67,84291.18773946361,8.7568,8.7568,8.7401,8.7401,84291.1877
2009-11-16 12:55:00,15.68,15.7,15.66,15.7,140667.76135741654,8.7457,8.7568,8.7345,8.7568,140667.7614
2009-11-16 13:00:00,15.7,15.73,15.69,15.71,141543.51395730706,8.7568,8.7736,8.7513,8.7624,141543.514
2009-11-16 13:05:00,15.72,15.72,15.7,15.7,77723.04324028462,8.768,8.768,8.7568,8.7568,77723.0432
2009-11-16 13:10:00,15.71,15.71,15.67,15.67,130596.60645867544,8.7624,8.7624,8.7401,8.7401,130596.6065
2009-11-16 13:15:00,15.67,15.68,15.63,15.63,104214.55938697318,8.7401,8.7457,8.7178,8.7178,104214.5594
2009-11-16 13:20:00,15.64,15.64,15.63,15.63,60207.991242474,8.7234,8.7234,8.7178,8.7178,60207.9912
2009-11-16 13:25:00,15.64,15.65,15.63,15.64,101258.89436234265,8.7234,8.7289,8.7178,8.7234,101258.8944
2009-11-16 13:30:00,15.64,15.68,15.62,15.68,261740.55829228245,8.7234,8.7457,8.7122,8.7457,261740.5583
2009-11-16 13:35:00,15.68,15.69,15.66,15.68,157197.5916803503,8.7457,8.7513,8.7345,8.7457,157197.5917
2009-11-16 13:40:00,15.68,15.72,15.68,15.7,251669.4033935413,8.7457,8.768,8.7457,8.7568,251669.4034
2009-11-16 13:45:00,15.71,15.72,15.7,15.71,112753.14723590588,8.7624,8.768,8.7568,8.7624,112753.1472
2009-11-16 13:50:00,15.71,15.73,15.68,15.73,134428.0240831965,8.7624,8.7736,8.7457,8.7736,134428.0241
2009-11-16 13:55:00,15.73,15.74,15.72,15.73,52435.68691844554,8.7736,8.7791,8.768,8.7736,52435.6869
2009-11-16 14:00:00,15.74,15.79,15.72,15.76,102025.17788724686,8.7791,8.807,8.768,8.7903,102025.1779
2009-11-16 14:05:00,15.77,15.79,15.75,15.75,144061.30268199235,8.7959,8.807,8.7847,8.7847,144061.3027
2009-11-16 14:10:00,15.76,15.79,15.75,15.78,107717.56978653531,8.7903,8.807,8.7847,8.8015,107717.5698
2009-11-16 14:15:00,15.79,15.79,15.75,15.76,106075.53366174056,8.807,8.807,8.7847,8.7903,106075.5337
2009-11-16 14:20:00,15.75,15.76,15.69,15.69,129830.3229337712,8.7847,8.7903,8.7513,8.7513,129830.3229
2009-11-16 14:25:00,15.69,15.7,15.68,15.68,109906.95128626164,8.7513,8.7568,8.7457,8.7457,109906.9513
2009-11-16 14:30:00,15.68,15.69,15.67,15.68,135960.59113300493,8.7457,8.7513,8.7401,8.7457,135960.5911
2009-11-16 14:35:00,15.67,15.67,15.64,15.65,67980.29556650246,8.7401,8.7401,8.7234,8.7289,67980.2956
2009-11-16 14:40:00,15.65,15.65,15.63,15.65,112753.14723590588,8.7289,8.7289,8.7178,8.7289,112753.1472
2009-11-16 14:45:00,15.64,15.66,15.64,15.65,93158.18281335523,8.7234,8.7345,8.7234,8.7289,93158.1828
2009-11-16 14:50:00,15.64,15.65,15.63,15.64,70826.49151614669,8.7234,8.7289,8.7178,8.7234,70826.4915
2009-11-16 14:55:00,15.63,15.66,15.62,15.64,155993.43185550082,8.7178,8.7345,8.7122,8.7234,155993.4319
2009-11-16 15:00:00,15.65,15.66,15.62,15.65,140010.94690749864,8.7289,8.7345,8.7122,8.7289,140010.9469
2009-11-16 15:05:00,15.64,15.68,15.64,15.67,85057.47126436782,8.7234,8.7457,8.7234,8.7401,85057.4713
2009-11-16 15:10:00,15.67,15.67,15.6,15.61,233497.5369458128,8.7401,8.7401,8.7011,8.7066,233497.5369
2009-11-16 15:15:00,15.61,15.64,15.59,15.61,122824.30213464696,8.7066,8.7234,8.6955,8.7066,122824.3021
2009-11-16 15:20:00,15.61,15.64,15.59,15.61,109140.6677613574,8.7066,8.7234,8.6955,8.7066,109140.6678
2009-11-16 15:25:00,15.62,15.66,15.59,15.59,139901.47783251232,8.7122,8.7345,8.6955,8.6955,139901.4778
2009-11-16 15:30:00,15.59,15.6,15.57,15.58,263711.00164203614,8.6955,8.7011,8.6843,8.6899,263711.0016
2009-11-16 15:35:00,15.58,15.64,15.56,15.64,274438.9709906951,8.6899,8.7234,8.6787,8.7234,274438.971
2009-11-16 15:40:00,15.64,15.64,15.55,15.57,356321.8390804598,8.7234,8.7234,8.6732,8.6843,356321.8391
2009-11-16 15:45:00,15.56,15.58,15.55,15.55,291516.1466885605,8.6787,8.6899,8.6732,8.6732,291516.1467
2009-11-16 15:50:00,15.55,15.58,15.54,15.58,408319.6496989601,8.6732,8.6899,8.6676,8.6899,408319.6497
2009-11-16 15:55:00,15.57,15.6,15.57,15.58,510892.1729611385,8.6843,8.7011,8.6843,8.6899,510892.173
2009-11-17 09:30:00,15.54,15.59,15.48,15.54,124466.33825944172,8.6676,8.6955,8.6341,8.6676,124466.3383
2009-11-17 09:35:00,15.54,15.55,15.46,15.47,221784.34592227696,8.6676,8.6732,8.623,8.6285,221784.3459
2009-11-17 09:40:00,15.47,15.53,15.46,15.5,217186.6447728517,8.6285,8.662,8.623,8.6453,217186.6448
2009-11-17 09:45:00,15.5,15.54,15.48,15.49,116256.157635468,8.6453,8.6676,8.6341,8.6397,116256.1576
2009-11-17 09:50:00,15.49,15.53,15.44,15.44,264367.816091954,8.6397,8.662,8.6118,8.6118,264367.8161
2009-11-17 09:55:00,15.44,15.46,15.39,15.39,401751.5051997811,8.6118,8.623,8.5839,8.5839,401751.5052
2009-11-17 10:00:00,15.39,15.42,15.38,15.4,287465.7909140668,8.5839,8.6007,8.5784,8.5895,287465.7909
2009-11-17 10:05:00,15.4,15.42,15.35,15.37,384674.3295019157,8.5895,8.6007,8.5616,8.5728,384674.3295
2009-11-17 10:10:00,15.36,15.38,15.35,15.36,161795.2928297756,8.5672,8.5784,8.5616,8.5672,161795.2928
2009-11-17 10:15:00,15.36,15.41,15.36,15.38,186206.8965517241,8.5672,8.5951,8.5672,8.5784,186206.8966
2009-11-17 10:20:00,15.38,15.41,15.37,15.4,169020.25177887248,8.5784,8.5951,8.5728,8.5895,169020.2518
2009-11-17 10:25:00,15.39,15.43,15.38,15.39,94800.21893814998,8.5839,8.6062,8.5784,8.5839,94800.2189
2009-11-17 10:30:00,15.39,15.4,15.37,15.38,220361.2479474549,8.5839,8.5895,8.5728,8.5784,220361.2479
2009-11-17 10:35:00,15.38,15.39,15.37,15.37,98412.69841269842,8.5784,8.5839,8.5728,8.5728,98412.6984
2009-11-17 10:40:00,15.37,15.37,15.36,15.36,154132.45758073346,8.5728,8.5728,8.5672,8.5672,154132.4576
2009-11-17 10:45:00,15.37,15.37,15.35,15.36,107827.03886152162,8.5728,8.5728,8.5616,8.5672,107827.0389
2009-11-17 10:50:00,15.36,15.37,15.35,15.37,221893.81499726328,8.5672,8.5728,8.5616,8.5728,221893.815
2009-11-17 10:55:00,15.37,15.38,15.36,15.38,106075.53366174056,8.5728,8.5784,8.5672,8.5784,106075.5337
2009-11-17 11:00:00,15.38,15.4,15.37,15.37,98303.2293377121,8.5784,8.5895,8.5728,8.5728,98303.2293
2009-11-17 11:05:00,15.37,15.39,15.36,15.39,60974.27476737822,8.5728,8.5839,8.5672,8.5839,60974.2748
2009-11-17 11:10:00,15.39,15.39,15.36,15.36,94471.81171319104,8.5839,8.5839,8.5672,8.5672,94471.8117
2009-11-17 11:15:00,15.37,15.37,15.35,15.35,299945.26546250685,8.5728,8.5728,8.5616,8.5616,299945.2655
2009-11-17 11:20:00,15.35,15.35,15.31,15.33,199014.7783251232,8.5616,8.5616,8.5393,8.5505,199014.7783
2009-11-17 11:25:00,15.34,15.35,15.32,15.34,92501.36836343732,8.556,8.5616,8.5449,8.556,92501.3684
2009-11-17 11:30:00,15.35,15.37,15.32,15.36,82101.80623973727,8.5616,8.5728,8.5449,8.5672,82101.8062
2009-11-17 11:35:00,15.35,15.41,15.35,15.4,88122.60536398468,8.5616,8.5951,8.5616,8.5895,88122.6054
2009-11-17 11:40:00,15.4,15.4,15.37,15.37,117131.91023535852,8.5895,8.5895,8.5728,8.5728,117131.9102
2009-11-17 11:45:00,15.37,15.37,15.36,15.37,54953.47564313082,8.5728,8.5728,8.5672,8.5728,54953.4756
2009-11-17 11:50:00,15.37,15.41,15.36,15.39,71702.24411603723,8.5728,8.5951,8.5672,8.5839,71702.2441
2009-11-17 11:55:00,15.39,15.41,15.37,15.37,40941.43404488232,8.5839,8.5951,8.5728,8.5728,40941.434
2009-11-17 12:00:00,15.37,15.37,15.35,15.37,29118.77394636016,8.5728,8.5728,8.5616,8.5728,29118.7739
2009-11-17 12:05:00,15.37,15.41,15.36,15.39,76409.41434044883,8.5728,8.5951,8.5672,8.5839,76409.4143
2009-11-17 12:10:00,15.39,15.47,15.38,15.45,168910.78270388616,8.5839,8.6285,8.5784,8.6174,168910.7827
2009-11-17 12:15:00,15.45,15.45,15.43,15.44,119978.10618500276,8.6174,8.6174,8.6062,8.6118,119978.1062
2009-11-17 12:20:00,15.43,15.5,15.43,15.49,255172.41379310345,8.6062,8.6453,8.6062,8.6397,255172.4138
2009-11-17 12:25:00,15.48,15.49,15.43,15.45,100711.54898741106,8.6341,8.6397,8.6062,8.6174,100711.549
2009-11-17 12:30:00,15.44,15.46,15.42,15.46,164641.48877941983,8.6118,8.623,8.6007,8.623,164641.4888
2009-11-17 12:35:00,15.46,15.47,15.42,15.45,78598.79584017515,8.623,8.6285,8.6007,8.6174,78598.7958
2009-11-17 12:40:00,15.44,15.44,15.39,15.41,76518.88341543515,8.6118,8.6118,8.5839,8.5951,76518.8834
2009-11-17 12:45:00,15.41,15.42,15.38,15.42,96770.66228790367,8.5951,8.6007,8.5784,8.6007,96770.6623
2009-11-17 12:50:00,15.43,15.44,15.42,15.42,52326.21784345923,8.6062,8.6118,8.6007,8.6007,52326.2178
2009-11-17 12:55:00,15.41,15.44,15.41,15.43,76299.9452654625,8.5951,8.6118,8.5951,8.6062,76299.9453
2009-11-17 13:00:00,15.43,15.46,15.39,15.39,122386.4258347017,8.6062,8.623,8.5839,8.5839,122386.4258
2009-11-17 13:05:00,15.39,15.42,15.38,15.39,82211.27531472359,8.5839,8.6007,8.5784,8.5839,82211.2753
2009-11-17 13:10:00,15.38,15.42,15.38,15.39,85714.28571428572,8.5784,8.6007,8.5784,8.5839,85714.2857
2009-11-17 13:15:00,15.39,15.4,15.39,15.4,192337.16475095783,8.5839,8.5895,8.5839,8.5895,192337.1648
2009-11-17 13:20:00,15.4,15.45,15.37,15.4,443787.62999452656,8.5895,8.6174,8.5728,8.5895,443787.63
2009-11-17 13:25:00,15.41,15.42,15.37,15.38,78270.3886152162,8.5951,8.6007,8.5728,8.5784,78270.3886
2009-11-17 13:30:00,15.39,15.41,15.37,15.37,408648.056923919,8.5839,8.5951,8.5728,8.5728,408648.0569
2009-11-17 13:35:00,15.38,15.39,15.37,15.38,89764.64148877942,8.5784,8.5839,8.5728,8.5784,89764.6415
2009-11-17 13:40:00,15.38,15.4,15.37,15.38,75752.59989053092,8.5784,8.5895,8.5728,8.5784,75752.5999
2009-11-17 13:45:00,15.39,15.39,15.36,15.38,352052.54515599343,8.5839,8.5839,8.5672,8.5784,352052.5452
2009-11-17 13:50:00,15.38,15.41,15.37,15.4,344827.5862068966,8.5784,8.5951,8.5728,8.5895,344827.5862
2009-11-17 13:55:00,15.41,15.41,15.36,15.36,61959.49644225506,8.5951,8.5951,8.5672,8.5672,61959.4964
2009-11-17 14:00:00,15.37,15.37,15.35,15.35,79036.67214012041,8.5728,8.5728,8.5616,8.5616,79036.6721
2009-11-17 14:05:00,15.35,15.36,15.29,15.33,280131.3628899836,8.5616,8.5672,8.5282,8.5505,280131.3629
2009-11-17 14:10:00,15.33,15.36,15.32,15.36,63492.06349206349,8.5505,8.5672,8.5449,8.5672,63492.0635
2009-11-17 14:15:00,15.35,15.38,15.35,15.38,47947.45484400657,8.5616,8.5784,8.5616,8.5784,47947.4548
2009-11-17 14:20:00,15.37,15.38,15.35,15.36,47728.51669403394,8.5728,8.5784,8.5616,8.5672,47728.5167
2009-11-17 14:25:00,15.36,15.36,15.32,15.33,91954.02298850576,8.5672,8.5672,8.5449,8.5505,91954.023
2009-11-17 14:30:00,15.32,15.34,15.32,15.33,33825.94417077176,8.5449,8.556,8.5449,8.5505,33825.9442
2009-11-17 14:35:00,15.33,15.35,15.33,15.34,30760.8100711549,8.5505,8.5616,8.5505,8.556,30760.8101
2009-11-17 14:40:00,15.35,15.37,15.35,15.36,43459.2227695676,8.5616,8.5728,8.5616,8.5672,43459.2228
2009-11-17 14:45:00,15.36,15.37,15.35,15.35,51559.93431855501,8.5672,8.5728,8.5616,8.5616,51559.9343
2009-11-17 14:50:00,15.36,15.37,15.34,15.35,78927.2030651341,8.5672,8.5728,8.556,8.5616,78927.2031
2009-11-17 14:55:00,15.36,15.37,15.36,15.36,38423.64532019704,8.5672,8.5728,8.5672,8.5672,38423.6453
2009-11-17 15:00:00,15.36,15.37,15.34,15.35,132019.70443349754,8.5672,8.5728,8.556,8.5616,132019.7044
2009-11-17 15:05:00,15.35,15.37,15.34,15.37,127422.00328407226,8.5616,8.5728,8.556,8.5728,127422.0033
2009-11-17 15:10:00,15.37,15.37,15.36,15.37,61521.6201423098,8.5728,8.5728,8.5672,8.5728,61521.6201
2009-11-17 15:15:00,15.37,15.37,15.36,15.37,58128.07881773399,8.5728,8.5728,8.5672,8.5728,58128.0788
2009-11-17 15:20:00,15.37,15.38,15.34,15.36,162452.1072796935,8.5728,8.5784,8.556,8.5672,162452.1073
2009-11-17 15:25:00,15.37,15.39,15.37,15.37,83415.43513957308,8.5728,8.5839,8.5728,8.5728,83415.4351
2009-11-17 15:30:00,15.37,15.39,15.36,15.37,165188.8341543514,8.5728,8.5839,8.5672,8.5728,165188.8342
2009-11-17 15:35:00,15.37,15.38,15.36,15.38,99397.92008757526,8.5728,8.5784,8.5672,8.5784,99397.9201
2009-11-17 15:40:00,15.37,15.39,15.37,15.37,119211.82266009852,8.5728,8.5839,8.5728,8.5728,119211.8227
2009-11-17 15:45:00,15.37,15.43,15.37,15.43,215106.7323481117,8.5728,8.6062,8.5728,8.6062,215106.7323
2009-11-17 15:50:00,15.43,15.43,15.4,15.4,175916.8035030104,8.6062,8.6062,8.5895,8.5895,175916.8035
2009-11-17 15:55:00,15.4,15.42,15.39,15.41,390914.06677613576,8.5895,8.6007,8.5839,8.5951,390914.0668
2009-11-18 09:30:00,15.46,15.53,15.42,15.5,247400.109469075,8.623,8.662,8.6007,8.6453,247400.1095
2009-11-18 09:35:00,15.51,15.56,15.46,15.49,140448.8232074439,8.6509,8.6787,8.623,8.6397,140448.8232
2009-11-18 09:40:00,15.49,15.62,15.47,15.59,230979.74822112755,8.6397,8.7122,8.6285,8.6955,230979.7482
2009-11-18 09:45:00,15.58,15.59,15.49,15.5,152162.01423097975,8.6899,8.6955,8.6397,8.6453,152162.0142
2009-11-18 09:50:00,15.49,15.49,15.41,15.44,206568.14449917892,8.6397,8.6397,8.5951,8.6118,206568.1445
2009-11-18 09:55:00,15.44,15.46,15.41,15.45,148768.47290640394,8.6118,8.623,8.5951,8.6174,148768.4729
2009-11-18 10:00:00,15.45,15.47,15.4,15.4,69293.92446633826,8.6174,8.6285,8.5895,8.5895,69293.9245
2009-11-18 10:05:00,15.4,15.44,15.39,15.42,177230.4324028462,8.5895,8.6118,8.5839,8.6007,177230.4324
2009-11-18 10:10:00,15.42,15.43,15.39,15.39,196825.39682539683,8.6007,8.6062,8.5839,8.5839,196825.3968
2009-11-18 10:15:00,15.39,15.4,15.34,15.34,232074.4389709907,8.5839,8.5895,8.556,8.556,232074.439
2009-11-18 10:20:00,15.34,15.37,15.33,15.35,237328.95457033388,8.556,8.5728,8.5505,8.5616,237328.9546
2009-11-18 10:25:00,15.35,15.37,15.31,15.37,208210.1806239737,8.5616,8.5728,8.5393,8.5728,208210.1806
2009-11-18 10:30:00,15.37,15.61,15.37,15.55,908702.7914614122,8.5728,8.7066,8.5728,8.6732,908702.7915
2009-11-18 10:35:00,15.56,15.63,15.56,15.63,208210.1806239737,8.6787,8.7178,8.6787,8.7178,208210.1806
2009-11-18 10:40:00,15.63,15.67,15.61,15.64,200000.0,8.7178,8.7401,8.7066,8.7234,200000.0
2009-11-18 10:45:00,15.63,15.64,15.56,15.57,192008.75752599887,8.7178,8.7234,8.6787,8.6843,192008.7575
2009-11-18 10:50:00,15.56,15.57,15.47,15.52,162999.45265462509,8.6787,8.6843,8.6285,8.6564,162999.4527
2009-11-18 10:55:00,15.51,15.53,15.48,15.51,115161.46688560482,8.6509,8.662,8.6341,8.6509,115161.4669
2009-11-18 11:00:00,15.5,15.51,15.47,15.49,281663.929939792,8.6453,8.6509,8.6285,8.6397,281663.9299
2009-11-18 11:05:00,15.49,15.58,15.47,15.58,210837.43842364533,8.6397,8.6899,8.6285,8.6899,210837.4384
2009-11-18 11:10:00,15.59,15.61,15.48,15.49,105090.31198686371,8.6955,8.7066,8.6341,8.6397,105090.312
2009-11-18 11:15:00,15.5,15.54,15.5,15.54,52764.09414340449,8.6453,8.6676,8.6453,8.6676,52764.0941
2009-11-18 11:20:00,15.54,15.58,15.53,15.56,52107.27969348659,8.6676,8.6899,8.662,8.6787,52107.2797
2009-11-18 11:25:00,15.55,15.57,15.54,15.54,53092.50136836344,8.6732,8.6843,8.6676,8.6676,53092.5014
2009-11-18 11:30:00,15.54,15.55,15.48,15.49,89107.82703886152,8.6676,8.6732,8.6341,8.6397,89107.827
2009-11-18 11:35:00,15.49,15.5,15.47,15.48,56704.98084291188,8.6397,8.6453,8.6285,8.6341,56704.9808
2009-11-18 11:40:00,15.48,15.48,15.47,15.48,16639.299397920087,8.6341,8.6341,8.6285,8.6341,16639.2994
2009-11-18 11:45:00,15.48,15.49,15.46,15.47,132567.04980842912,8.6341,8.6397,8.623,8.6285,132567.0498
2009-11-18 11:50:00,15.47,15.48,15.46,15.46,70935.96059113301,8.6285,8.6341,8.623,8.623,70935.9606
2009-11-18 11:55:00,15.46,15.49,15.46,15.48,53311.43951833608,8.623,8.6397,8.623,8.6341,53311.4395
2009-11-18 12:00:00,15.48,15.49,15.47,15.47,46852.76409414341,8.6341,8.6397,8.6285,8.6285,46852.7641
2009-11-18 12:05:00,15.47,15.5,15.47,15.5,91406.67761357415,8.6285,8.6453,8.6285,8.6453,91406.6776
2009-11-18 12:10:00,15.49,15.53,15.48,15.48,135522.71483305967,8.6397,8.662,8.6341,8.6341,135522.7148
2009-11-18 12:15:00,15.48,15.48,15.46,15.47,51450.465243568695,8.6341,8.6341,8.623,8.6285,51450.4652
2009-11-18 12:20:00,15.47,15.47,15.46,15.46,31308.155446086483,8.6285,8.6285,8.623,8.623,31308.1554
2009-11-18 12:25:00,15.47,15.48,15.46,15.48,33278.598795840175,8.6285,8.6341,8.623,8.6341,33278.5988
2009-11-18 12:30:00,15.47,15.47,15.45,15.47,98084.29118773948,8.6285,8.6285,8.6174,8.6285,98084.2912
2009-11-18 12:35:00,15.47,15.47,15.42,15.44,107827.03886152162,8.6285,8.6285,8.6007,8.6118,107827.0389
2009-11-18 12:40:00,15.44,15.48,15.43,15.48,66557.19759168035,8.6118,8.6341,8.6062,8.6341,66557.1976
2009-11-18 12:45:00,15.48,15.5,15.47,15.47,85057.47126436782,8.6341,8.6453,8.6285,8.6285,85057.4713
2009-11-18 12:50:00,15.47,15.47,15.45,15.47,29447.181171319105,8.6285,8.6285,8.6174,8.6285,29447.1812
2009-11-18 12:55:00,15.46,15.47,15.39,15.43,106294.4718117132,8.623,8.6285,8.5839,8.6062,106294.4718
2009-11-18 13:00:00,15.43,15.43,15.39,15.39,92391.89928845102,8.6062,8.6062,8.5839,8.5839,92391.8993
2009-11-18 13:05:00,15.4,15.45,15.39,15.45,59332.23864258347,8.5895,8.6174,8.5839,8.6174,59332.2386
2009-11-18 13:10:00,15.45,15.47,15.43,15.44,92501.36836343732,8.6174,8.6285,8.6062,8.6118,92501.3684
2009-11-18 13:15:00,15.44,15.46,15.41,15.41,97208.53858784892,8.6118,8.623,8.5951,8.5951,97208.5386
2009-11-18 13:20:00,15.41,15.42,15.38,15.38,110235.3585112206,8.5951,8.6007,8.5784,8.5784,110235.3585
2009-11-18 13:25:00,15.38,15.38,15.37,15.37,123043.2402846196,8.5784,8.5784,8.5728,8.5728,123043.2403
2009-11-18 13:30:00,15.37,15.38,15.35,15.35,193760.26272578,8.5728,8.5784,8.5616,8.5616,193760.2627
2009-11-18 13:35:00,15.36,15.38,15.35,15.37,119102.3535851122,8.5672,8.5784,8.5616,8.5728,119102.3536
2009-11-18 13:40:00,15.37,15.39,15.36,15.38,92610.83743842364,8.5728,8.5839,8.5672,8.5784,92610.8374
2009-11-18 13:45:00,15.37,15.38,15.35,15.37,59003.831417624526,8.5728,8.5784,8.5616,8.5728,59003.8314
2009-11-18 13:50:00,15.37,15.37,15.35,15.36,124247.40010946908,8.5728,8.5728,8.5616,8.5672,124247.4001
2009-11-18 13:55:00,15.36,15.36,15.34,15.34,70607.55336617406,8.5672,8.5672,8.556,8.556,70607.5534
2009-11-18 14:00:00,15.34,15.36,15.32,15.36,160043.7876299945,8.556,8.5672,8.5449,8.5672,160043.7876
2009-11-18 14:05:00,15.35,15.37,15.33,15.37,167925.56102900932,8.5616,8.5728,8.5505,8.5728,167925.561
2009-11-18 14:10:00,15.36,15.37,15.34,15.35,87356.32183908047,8.5672,8.5728,8.556,8.5616,87356.3218
2009-11-18 14:15:00,15.36,15.36,15.34,15.35,111658.45648604268,8.5672,8.5672,8.556,8.5616,111658.4565
2009-11-18 14:20:00,15.35,15.37,15.33,15.35,179310.3448275862,8.5616,8.5728,8.5505,8.5616,179310.3448
2009-11-18 14:25:00,15.35,15.36,15.34,15.35,48494.80021893815,8.5616,8.5672,8.556,8.5616,48494.8002
2009-11-18 14:30:00,15.34,15.35,15.31,15.33,75862.06896551725,8.556,8.5616,8.5393,8.5505,75862.069
2009-11-18 14:35:00,15.33,15.33,15.31,15.31,102791.46141215108,8.5505,8.5505,8.5393,8.5393,102791.4614
2009-11-18 14:40:00,15.32,15.35,15.32,15.33,56923.91899288452,8.5449,8.5616,8.5449,8.5505,56923.919
2009-11-18 14:45:00,15.33,15.33,15.31,15.33,124356.8691844554,8.5505,8.5505,8.5393,8.5505,124356.8692
2009-11-18 14:50:00,15.33,15.35,15.31,15.31,93596.0591133005,8.5505,8.5616,8.5393,8.5393,93596.0591
2009-11-18 14:55:00,15.31,15.32,15.29,15.29,165079.3650793651,8.5393,8.5449,8.5282,8.5282,165079.3651
2009-11-18 15:00:00,15.29,15.31,15.29,15.29,111877.39463601532,8.5282,8.5393,8.5282,8.5282,111877.3946
2009-11-18 15:05:00,15.29,15.33,15.29,15.33,90311.986863711,8.5282,8.5505,8.5282,8.5505,90311.9869
2009-11-18 15:10:00,15.33,15.35,15.31,15.33,186425.8347016968,8.5505,8.5616,8.5393,8.5505,186425.8347
2009-11-18 15:15:00,15.34,15.36,15.33,15.33,82539.68253968254,8.556,8.5672,8.5505,8.5505,82539.6825
2009-11-18 15:20:00,15.33,15.34,15.3,15.32,128516.69403393542,8.5505,8.556,8.5337,8.5449,128516.694
2009-11-18 15:25:00,15.32,15.32,15.31,15.31,74001.09469074987,8.5449,8.5449,8.5393,8.5393,74001.0947
2009-11-18 15:30:00,15.31,15.31,15.29,15.3,152709.35960591133,8.5393,8.5393,8.5282,8.5337,152709.3596
2009-11-18 15:35:00,15.31,15.37,15.31,15.35,353256.70498084294,8.5393,8.5728,8.5393,8.5616,353256.705
2009-11-18 15:40:00,15.35,15.37,15.34,15.36,192118.2266009852,8.5616,8.5728,8.556,8.5672,192118.2266
2009-11-18 15:45:00,15.37,15.37,15.3,15.33,256267.1045429666,8.5728,8.5728,8.5337,8.5505,256267.1045
2009-11-18 15:50:00,15.33,15.37,15.32,15.37,153366.17405582924,8.5505,8.5728,8.5449,8.5728,153366.1741
2009-11-18 15:55:00,15.37,15.37,15.36,15.37,274986.3163656267,8.5728,8.5728,8.5672,8.5728,274986.3164
2009-11-19 09:30:00,15.29,15.35,15.17,15.2,261740.55829228245,8.5282,8.5616,8.4612,8.478,261740.5583
2009-11-19 09:35:00,15.2,15.22,15.15,15.16,279255.61029009306,8.478,8.4891,8.4501,8.4556,279255.6103
2009-11-19 09:40:00,15.15,15.16,15.12,15.12,286371.1001642036,8.4501,8.4556,8.4333,8.4333,286371.1002
2009-11-19 09:45:00,15.13,15.14,15.08,15.09,326436.7816091954,8.4389,8.4445,8.411,8.4166,326436.7816
2009-11-19 09:50:00,15.09,15.12,15.07,15.09,273234.81116584566,8.4166,8.4333,8.4054,8.4166,273234.8112
2009-11-19 09:55:00,15.08,15.1,15.07,15.09,183141.7624521073,8.411,8.4222,8.4054,8.4166,183141.7625
2009-11-19 10:00:00,15.1,15.12,15.01,15.01,582047.0717022441,8.4222,8.4333,8.372,8.372,582047.0717
2009-11-19 10:05:00,15.01,15.02,14.95,14.97,352162.0142309798,8.372,8.3776,8.3385,8.3497,352162.0142
2009-11-19 10:10:00,14.98,15.01,14.97,15.0,292501.36836343736,8.3552,8.372,8.3497,8.3664,292501.3684
2009-11-19 10:15:00,14.99,15.02,14.98,14.99,304871.3738368911,8.3608,8.3776,8.3552,8.3608,304871.3738
2009-11-19 10:20:00,14.99,15.05,14.99,15.05,181171.3191023536,8.3608,8.3943,8.3608,8.3943,181171.3191
2009-11-19 10:25:00,15.05,15.05,14.99,15.02,89436.23426382047,8.3943,8.3943,8.3608,8.3776,89436.2343
2009-11-19 10:30:00,15.02,15.04,14.95,14.95,182594.4170771757,8.3776,8.3887,8.3385,8.3385,182594.4171
2009-11-19 10:35:00,14.96,14.99,14.95,14.99,95238.09523809524,8.3441,8.3608,8.3385,8.3608,95238.0952
2009-11-19 10:40:00,14.99,15.01,14.96,15.0,93924.46633825944,8.3608,8.372,8.3441,8.3664,93924.4663
2009-11-19 10:45:00,15.0,15.0,14.92,14.94,361685.8237547893,8.3664,8.3664,8.3218,8.3329,361685.8238
2009-11-19 10:50:00,14.94,14.95,14.89,14.91,195840.17515052,8.3329,8.3385,8.305,8.3162,195840.1752
2009-11-19 10:55:00,14.92,14.94,14.91,14.91,73234.81116584565,8.3218,8.3329,8.3162,8.3162,73234.8112
2009-11-19 11:00:00,14.91,14.92,14.89,14.91,261631.08921729613,8.3162,8.3218,8.305,8.3162,261631.0892
2009-11-19 11:05:00,14.91,14.94,14.88,14.92,151395.73070607553,8.3162,8.3329,8.2995,8.3218,151395.7307
2009-11-19 11:10:00,14.92,14.92,14.86,14.86,132676.51888341544,8.3218,8.3218,8.2883,8.2883,132676.5189
2009-11-19 11:15:00,14.87,14.91,14.86,14.89,299835.79638752056,8.2939,8.3162,8.2883,8.305,299835.7964
2009-11-19 11:20:00,14.89,14.94,14.88,14.93,285714.28571428574,8.305,8.3329,8.2995,8.3274,285714.2857
2009-11-19 11:25:00,14.93,14.99,14.92,14.98,63929.93979200876,8.3274,8.3608,8.3218,8.3552,63929.9398
2009-11-19 11:30:00,14.98,15.03,14.98,14.99,224958.94909688013,8.3552,8.3831,8.3552,8.3608,224958.9491
2009-11-19 11:35:00,15.0,15.0,14.94,14.95,146798.02955665026,8.3664,8.3664,8.3329,8.3385,146798.0296
2009-11-19 11:40:00,14.96,14.96,14.94,14.94,66009.85221674877,8.3441,8.3441,8.3329,8.3329,66009.8522
2009-11-19 11:45:00,14.95,14.95,14.92,14.95,155555.55555555556,8.3385,8.3385,8.3218,8.3385,155555.5556
2009-11-19 11:50:00,14.95,15.0,14.94,15.0,73125.34209085934,8.3385,8.3664,8.3329,8.3664,73125.3421
2009-11-19 11:55:00,15.0,15.01,14.99,15.0,129611.38478379858,8.3664,8.372,8.3608,8.3664,129611.3848
2009-11-19 12:00:00,15.0,15.01,14.98,15.0,123371.64750957854,8.3664,8.372,8.3552,8.3664,123371.6475
2009-11-19 12:05:00,15.0,15.0,14.99,15.0,46086.48056923919,8.3664,8.3664,8.3608,8.3664,46086.4806
2009-11-19 12:10:00,14.99,15.0,14.99,15.0,84619.59496442255,8.3608,8.3664,8.3608,8.3664,84619.595
2009-11-19 12:15:00,14.99,15.0,14.95,14.99,74220.0328407225,8.3608,8.3664,8.3385,8.3608,74220.0328
2009-11-19 12:20:00,14.98,15.02,14.98,14.99,79474.54844006569,8.3552,8.3776,8.3552,8.3608,79474.5484
2009-11-19 12:25:00,14.98,15.02,14.98,15.0,63163.65626710455,8.3552,8.3776,8.3552,8.3664,63163.6563
2009-11-19 12:30:00,15.0,15.01,14.99,15.01,93377.12096332786,8.3664,8.372,8.3608,8.372,93377.121
2009-11-19 12:35:00,15.01,15.03,14.98,14.98,91187.73946360154,8.372,8.3831,8.3552,8.3552,91187.7395
2009-11-19 12:40:00,14.98,14.99,14.97,14.98,27367.26874657909,8.3552,8.3608,8.3497,8.3552,27367.2687
2009-11-19 12:45:00,14.97,14.98,14.95,14.96,37766.83087027915,8.3497,8.3552,8.3385,8.3441,37766.8309
2009-11-19 12:50:00,14.96,14.97,14.95,14.97,96332.7859879584,8.3441,8.3497,8.3385,8.3497,96332.786
2009-11-19 12:55:00,14.97,14.98,14.96,14.98,69184.45539135195,8.3497,8.3552,8.3441,8.3552,69184.4554
2009-11-19 13:00:00,14.98,14.98,14.97,14.98,20032.840722495897,8.3552,8.3552,8.3497,8.3552,20032.8407
2009-11-19 13:05:00,14.98,14.98,14.95,14.96,51669.403393541324,8.3552,8.3552,8.3385,8.3441,51669.4034
2009-11-19 13:10:00,14.95,14.96,14.94,14.94,94471.81171319104,8.3385,8.3441,8.3329,8.3329,94471.8117
2009-11-19 13:15:00,14.94,14.95,14.9,14.9,123262.17843459224,8.3329,8.3385,8.3106,8.3106,123262.1784
2009-11-19 13:20:00,14.9,14.94,14.9,14.94,85166.94033935413,8.3106,8.3329,8.3106,8.3329,85166.9403
2009-11-19 13:25:00,14.94,14.94,14.93,14.93,35905.85659551177,8.3329,8.3329,8.3274,8.3274,35905.8566
2009-11-19 13:30:00,14.93,14.94,14.92,14.93,42474.00109469075,8.3274,8.3329,8.3218,8.3274,42474.0011
2009-11-19 13:35:00,14.92,14.93,14.9,14.91,269403.3935413246,8.3218,8.3274,8.3106,8.3162,269403.3935
2009-11-19 13:40:00,14.9,14.94,14.9,14.92,111767.925561029,8.3106,8.3329,8.3106,8.3218,111767.9256
2009-11-19 13:45:00,14.91,14.92,14.89,14.89,83853.31143951834,8.3162,8.3218,8.305,8.305,83853.3114
2009-11-19 13:50:00,14.9,14.92,14.89,14.91,61521.6201423098,8.3106,8.3218,8.305,8.3162,61521.6201
2009-11-19 13:55:00,14.91,14.93,14.9,14.91,116584.56486042694,8.3162,8.3274,8.3106,8.3162,116584.5649
2009-11-19 14:00:00,14.91,14.91,14.89,14.91,52107.27969348659,8.3162,8.3162,8.305,8.3162,52107.2797
2009-11-19 14:05:00,14.91,14.91,14.89,14.89,70935.96059113301,8.3162,8.3162,8.305,8.305,70935.9606
2009-11-19 14:10:00,14.89,14.9,14.88,14.9,61959.49644225506,8.305,8.3106,8.2995,8.3106,61959.4964
2009-11-19 14:15:00,14.9,14.9,14.88,14.89,44444.444444444445,8.3106,8.3106,8.2995,8.305,44444.4444
2009-11-19 14:20:00,14.89,14.91,14.88,14.91,90093.04871373838,8.305,8.3162,8.2995,8.3162,90093.0487
2009-11-19 14:25:00,14.91,14.94,14.9,14.93,110673.23481116584,8.3162,8.3329,8.3106,8.3274,110673.2348
2009-11-19 14:30:00,14.93,14.93,14.91,14.91,51122.05801860974,8.3274,8.3274,8.3162,8.3162,51122.058
2009-11-19 14:35:00,14.92,14.92,14.91,14.92,26600.98522167488,8.3218,8.3218,8.3162,8.3218,26600.9852
2009-11-19 14:40:00,14.91,14.92,14.9,14.92,60864.8056923919,8.3162,8.3218,8.3106,8.3218,60864.8057
2009-11-19 14:45:00,14.9,14.91,14.88,14.89,170552.8188286809,8.3106,8.3162,8.2995,8.305,170552.8188
2009-11-19 14:50:00,14.9,14.9,14.88,14.89,110125.88943623428,8.3106,8.3106,8.2995,8.305,110125.8894
2009-11-19 14:55:00,14.9,14.91,14.89,14.9,114614.12151067324,8.3106,8.3162,8.305,8.3106,114614.1215
2009-11-19 15:00:00,14.9,14.91,14.88,14.88,138368.9107827039,8.3106,8.3162,8.2995,8.2995,138368.9108
2009-11-19 15:05:00,14.88,14.9,14.88,14.89,124904.21455938698,8.2995,8.3106,8.2995,8.305,124904.2146
2009-11-19 15:10:00,14.9,14.91,14.89,14.89,117241.37931034484,8.3106,8.3162,8.305,8.305,117241.3793
2009-11-19 15:15:00,14.9,14.9,14.89,14.9,43897.099069512864,8.3106,8.3106,8.305,8.3106,43897.0991
2009-11-19 15:20:00,14.89,14.9,14.89,14.9,43240.28461959497,8.305,8.3106,8.305,8.3106,43240.2846
2009-11-19 15:25:00,14.89,14.9,14.89,14.89,73015.87301587302,8.305,8.3106,8.305,8.305,73015.873
2009-11-19 15:30:00,14.89,14.94,14.89,14.94,165298.30322933773,8.305,8.3329,8.305,8.3329,165298.3032
2009-11-19 15:35:00,14.94,14.94,14.93,14.94,196715.9277504105,8.3329,8.3329,8.3274,8.3329,196715.9278
2009-11-19 15:40:00,14.94,14.96,14.92,14.95,278379.85769020254,8.3329,8.3441,8.3218,8.3385,278379.8577
2009-11-19 15:45:00,14.95,14.98,14.95,14.98,264148.8779419814,8.3385,8.3552,8.3385,8.3552,264148.8779
2009-11-19 15:50:00,14.98,14.98,14.94,14.94,380514.5046524357,8.3552,8.3552,8.3329,8.3329,380514.5047
2009-11-19 15:55:00,14.94,14.95,14.94,14.94,383141.7624521073,8.3329,8.3385,8.3329,8.3329,383141.7625
2009-11-20 09:30:00,15.16,15.29,14.99,15.15,1171319.1023535852,8.4556,8.5282,8.3608,8.4501,1171319.1024
2009-11-20 09:35:00,15.15,15.17,15.01,15.12,253749.3158182813,8.4501,8.4612,8.372,8.4333,253749.3158
2009-11-20 09:40:00,15.12,15.19,15.05,15.19,300711.5489874111,8.4333,8.4724,8.3943,8.4724,300711.549
2009-11-20 09:45:00,15.18,15.25,15.15,15.25,424958.94909688015,8.4668,8.5058,8.4501,8.5058,424958.9491
2009-11-20 09:50:00,15.24,15.29,15.12,15.14,463163.65626710455,8.5003,8.5282,8.4333,8.4445,463163.6563
2009-11-20 09:55:00,15.14,15.19,15.12,15.17,381828.1335522715,8.4445,8.4724,8.4333,8.4612,381828.1336
2009-11-20 10:00:00,15.16,15.2,15.15,15.16,309688.013136289,8.4556,8.478,8.4501,8.4556,309688.0131
2009-11-20 10:05:00,15.16,15.18,15.15,15.15,414997.2632731253,8.4556,8.4668,8.4501,8.4501,414997.2633
2009-11-20 10:10:00,15.15,15.18,15.1,15.12,348987.4110563766,8.4501,8.4668,8.4222,8.4333,348987.4111
2009-11-20 10:15:00,15.12,15.12,15.05,15.07,322824.302134647,8.4333,8.4333,8.3943,8.4054,322824.3021
2009-11-20 10:20:00,15.07,15.09,15.05,15.06,253201.97044334977,8.4054,8.4166,8.3943,8.3999,253201.9704
2009-11-20 10:25:00,15.07,15.14,15.06,15.13,321401.2041598249,8.4054,8.4445,8.3999,8.4389,321401.2042
2009-11-20 10:30:00,15.13,15.15,15.08,15.15,94909.6880131363,8.4389,8.4501,8.411,8.4501,94909.688
2009-11-20 10:35:00,15.15,15.16,15.11,15.13,135632.183908046,8.4501,8.4556,8.4278,8.4389,135632.1839
2009-11-20 10:40:00,15.13,15.14,15.07,15.07,118773.94636015326,8.4389,8.4445,8.4054,8.4054,118773.9464
2009-11-20 10:45:00,15.08,15.12,15.08,15.11,74876.84729064039,8.411,8.4333,8.411,8.4278,74876.8473
2009-11-20 10:50:00,15.11,15.17,15.09,15.16,290093.0487137384,8.4278,8.4612,8.4166,8.4556,290093.0487
2009-11-20 10:55:00,15.16,15.17,15.12,15.12,92501.36836343732,8.4556,8.4612,8.4333,8.4333,92501.3684
2009-11-20 11:00:00,15.12,15.13,15.09,15.1,99835.79638752052,8.4333,8.4389,8.4166,8.4222,99835.7964
2009-11-20 11:05:00,15.09,15.14,15.08,15.12,182703.886152162,8.4166,8.4445,8.411,8.4333,182703.8862
2009-11-20 11:10:00,15.13,15.15,15.1,15.1,173180.0766283525,8.4389,8.4501,8.4222,8.4222,173180.0766
2009-11-20 11:15:00,15.11,15.12,15.08,15.11,72468.52764094144,8.4278,8.4333,8.411,8.4278,72468.5276
2009-11-20 11:20:00,15.12,15.12,15.09,15.12,59879.58401751505,8.4333,8.4333,8.4166,8.4333,59879.584
2009-11-20 11:25:00,15.11,15.12,15.1,15.11,62397.37274220033,8.4278,8.4333,8.4222,8.4278,62397.3727
2009-11-20 11:30:00,15.12,15.12,15.07,15.07,98850.57471264368,8.4333,8.4333,8.4054,8.4054,98850.5747
2009-11-20 11:35:00,15.07,15.07,15.05,15.05,103776.68308702792,8.4054,8.4054,8.3943,8.3943,103776.6831
2009-11-20 11:40:00,15.05,15.06,15.05,15.05,77832.51231527094,8.3943,8.3999,8.3943,8.3943,77832.5123
2009-11-20 11:45:00,15.05,15.07,15.05,15.07,65134.09961685824,8.3943,8.4054,8.3943,8.4054,65134.0996
2009-11-20 11:50:00,15.07,15.1,15.06,15.1,93377.12096332786,8.4054,8.4222,8.3999,8.4222,93377.121
2009-11-20 11:55:00,15.1,15.11,15.09,15.11,51450.465243568695,8.4222,8.4278,8.4166,8.4278,51450.4652
2009-11-20 12:00:00,15.11,15.11,15.1,15.1,202627.2577996716,8.4278,8.4278,8.4222,8.4222,202627.2578
2009-11-20 12:05:00,15.1,15.11,15.05,15.07,287246.85276409413,8.4222,8.4278,8.3943,8.4054,287246.8528
2009-11-20 12:10:00,15.07,15.08,15.05,15.06,81882.86808976464,8.4054,8.411,8.3943,8.3999,81882.8681
2009-11-20 12:15:00,15.05,15.08,15.05,15.06,143951.83360700603,8.3943,8.411,8.3943,8.3999,143951.8336
2009-11-20 12:20:00,15.06,15.07,15.03,15.07,259113.30049261084,8.3999,8.4054,8.3831,8.4054,259113.3005
2009-11-20 12:25:00,15.06,15.07,15.02,15.03,130377.6683087028,8.3999,8.4054,8.3776,8.3831,130377.6683
2009-11-20 12:30:00,15.04,15.04,15.01,15.03,66228.7903667214,8.3887,8.3887,8.372,8.3831,66228.7904
2009-11-20 12:35:00,15.03,15.04,15.02,15.02,39408.86699507389,8.3831,8.3887,8.3776,8.3776,39408.867
2009-11-20 12:40:00,15.02,15.05,15.02,15.05,76081.00711548988,8.3776,8.3943,8.3776,8.3943,76081.0071
2009-11-20 12:45:00,15.05,15.05,15.04,15.04,36124.7947454844,8.3943,8.3943,8.3887,8.3887,36124.7947
2009-11-20 12:50:00,15.04,15.05,15.02,15.02,60317.46031746032,8.3887,8.3943,8.3776,8.3776,60317.4603
2009-11-20 12:55:00,15.02,15.03,15.01,15.01,54406.13026819924,8.3776,8.3831,8.372,8.372,54406.1303
2009-11-20 13:00:00,15.01,15.01,14.97,14.98,153585.11220580188,8.372,8.372,8.3497,8.3552,153585.1122
2009-11-20 13:05:00,14.98,14.98,14.94,14.94,172632.7312534209,8.3552,8.3552,8.3329,8.3329,172632.7313
2009-11-20 13:10:00,14.94,14.99,14.94,14.98,55172.41379310345,8.3329,8.3608,8.3329,8.3552,55172.4138
2009-11-20 13:15:00,14.99,14.99,14.98,14.98,71702.24411603723,8.3608,8.3608,8.3552,8.3552,71702.2441
2009-11-20 13:20:00,14.98,14.99,14.98,14.98,27914.61412151068,8.3552,8.3608,8.3552,8.3552,27914.6141
2009-11-20 13:25:00,14.99,15.02,14.98,15.02,54734.53749315818,8.3608,8.3776,8.3552,8.3776,54734.5375
2009-11-20 13:30:00,15.02,15.02,15.01,15.02,45867.54241926656,8.3776,8.3776,8.372,8.3776,45867.5424
2009-11-20 13:35:00,15.02,15.02,15.0,15.02,59222.76956759716,8.3776,8.3776,8.3664,8.3776,59222.7696
2009-11-20 13:40:00,15.01,15.02,15.0,15.0,58018.60974274768,8.372,8.3776,8.3664,8.3664,58018.6097
2009-11-20 13:45:00,15.01,15.08,15.0,15.05,155336.61740558292,8.372,8.411,8.3664,8.3943,155336.6174
2009-11-20 13:50:00,15.05,15.08,15.04,15.08,76299.9452654625,8.3943,8.411,8.3887,8.411,76299.9453
2009-11-20 13:55:00,15.08,15.1,15.07,15.08,79036.67214012041,8.411,8.4222,8.4054,8.411,79036.6721
2009-11-20 14:00:00,15.09,15.11,15.08,15.11,68637.11001642037,8.4166,8.4278,8.411,8.4278,68637.11
2009-11-20 14:05:00,15.11,15.11,15.07,15.07,92610.83743842364,8.4278,8.4278,8.4054,8.4054,92610.8374
2009-11-20 14:10:00,15.08,15.09,15.07,15.09,78817.73399014778,8.411,8.4166,8.4054,8.4166,78817.734
2009-11-20 14:15:00,15.08,15.09,15.08,15.08,58894.36234263821,8.411,8.4166,8.411,8.411,58894.3623
2009-11-20 14:20:00,15.09,15.1,15.08,15.1,90530.92501368363,8.4166,8.4222,8.411,8.4222,90530.925
2009-11-20 14:25:00,15.1,15.1,15.09,15.1,56704.98084291188,8.4222,8.4222,8.4166,8.4222,56704.9808
2009-11-20 14:30:00,15.1,15.1,15.07,15.07,87794.19813902573,8.4222,8.4222,8.4054,8.4054,87794.1981
2009-11-20 14:35:00,15.07,15.08,15.05,15.08,118883.41543513958,8.4054,8.411,8.3943,8.411,118883.4154
2009-11-20 14:40:00,15.08,15.1,15.07,15.1,141762.4521072797,8.411,8.4222,8.4054,8.4222,141762.4521
2009-11-20 14:45:00,15.09,15.09,15.06,15.07,266776.135741653,8.4166,8.4166,8.3999,8.4054,266776.1357
2009-11-20 14:50:00,15.08,15.08,15.05,15.06,92391.89928845102,8.411,8.411,8.3943,8.3999,92391.8993
2009-11-20 14:55:00,15.06,15.06,15.05,15.05,67870.82649151616,8.3999,8.3999,8.3943,8.3943,67870.8265
2009-11-20 15:00:00,15.05,15.07,15.04,15.07,230322.93377120965,8.3943,8.4054,8.3887,8.4054,230322.9338
2009-11-20 15:05:00,15.07,15.07,15.05,15.05,218828.68089764644,8.4054,8.4054,8.3943,8.3943,218828.6809
2009-11-20 15:10:00,15.05,15.05,15.01,15.01,200875.7525998905,8.3943,8.3943,8.372,8.372,200875.7526
2009-11-20 15:15:00,15.01,15.02,14.96,14.96,388505.7471264368,8.372,8.3776,8.3441,8.3441,388505.7471
2009-11-20 15:20:00,14.96,15.01,14.96,15.01,144608.64805692394,8.3441,8.372,8.3441,8.372,144608.6481
2009-11-20 15:25:00,15.01,15.02,15.0,15.01,103995.62123700057,8.372,8.3776,8.3664,8.372,103995.6212
2009-11-20 15:30:00,15.0,15.05,15.0,15.05,154460.8648056924,8.3664,8.3943,8.3664,8.3943,154460.8648
2009-11-20 15:35:00,15.05,15.09,15.04,15.05,182922.82430213463,8.3943,8.4166,8.3887,8.3943,182922.8243
2009-11-20 15:40:00,15.05,15.07,15.05,15.05,247181.1713191024,8.3943,8.4054,8.3943,8.3943,247181.1713
2009-11-20 15:45:00,15.05,15.12,15.04,15.05,306075.5336617406,8.3943,8.4333,8.3887,8.3943,306075.5337
2009-11-20 15:50:00,15.05,15.12,15.04,15.06,279693.48659003834,8.3943,8.4333,8.3887,8.3999,279693.4866
2009-11-20 15:55:00,15.06,15.07,15.05,15.05,542200.328407225,8.3999,8.4054,8.3943,8.3943,542200.3284
2009-11-23 09:30:00,15.22,15.3,15.08,15.3,432950.1915708812,8.4891,8.5337,8.411,8.5337,432950.1916
2009-11-23 09:35:00,15.3,15.3,15.24,15.28,366064.586754242,8.5337,8.5337,8.5003,8.5226,366064.5868
2009-11-23 09:40:00,15.28,15.28,15.22,15.22,191461.4121510673,8.5226,8.5226,8.4891,8.4891,191461.4122
2009-11-23 09:45:00,15.22,15.28,15.22,15.25,257690.2025177888,8.4891,8.5226,8.4891,8.5058,257690.2025
2009-11-23 09:50:00,15.25,15.26,15.2,15.21,177120.96332785988,8.5058,8.5114,8.478,8.4835,177120.9633
2009-11-23 09:55:00,15.2,15.21,15.15,15.18,183579.63875205256,8.478,8.4835,8.4501,8.4668,183579.6388
2009-11-23 10:00:00,15.17,15.26,15.17,15.24,338149.97263273125,8.4612,8.5114,8.4612,8.5003,338149.9726
2009-11-23 10:05:00,15.24,15.24,15.19,15.22,283087.0279146141,8.5003,8.5003,8.4724,8.4891,283087.0279
2009-11-23 10:10:00,15.21,15.21,15.14,15.14,247071.70224411605,8.4835,8.4835,8.4445,8.4445,247071.7022
2009-11-23 10:15:00,15.14,15.15,15.09,15.1,191242.4740010947,8.4445,8.4501,8.4166,8.4222,191242.474
2009-11-23 10:20:00,15.1,15.1,15.05,15.07,351176.7925561029,8.4222,8.4222,8.3943,8.4054,351176.7926
2009-11-23 10:25:00,15.07,15.07,15.05,15.07,122605.36398467432,8.4054,8.4054,8.3943,8.4054,122605.364
2009-11-23 10:30:00,15.07,15.07,15.05,15.06,214887.79419813905,8.4054,8.4054,8.3943,8.3999,214887.7942
2009-11-23 10:35:00,15.06,15.06,15.02,15.05,250355.7744937056,8.3999,8.3999,8.3776,8.3943,250355.7745
2009-11-23 10:40:00,15.05,15.05,15.01,15.02,150848.38533114397,8.3943,8.3943,8.372,8.3776,150848.3853
2009-11-23 10:45:00,15.02,15.03,14.98,14.99,193212.9173508484,8.3776,8.3831,8.3552,8.3608,193212.9174
2009-11-23 10:50:00,15.0,15.0,14.95,14.96,201642.0361247948,8.3664,8.3664,8.3385,8.3441,201642.0361
2009-11-23 10:55:00,14.96,14.96,14.93,14.93,194526.5462506842,8.3441,8.3441,8.3274,8.3274,194526.5463
2009-11-23 11:00:00,14.93,14.96,14.93,14.96,130049.26108374384,8.3274,8.3441,8.3274,8.3441,130049.2611
2009-11-23 11:05:00,14.96,14.96,14.94,14.94,121401.20415982486,8.3441,8.3441,8.3329,8.3329,121401.2042
2009-11-23 11:10:00,14.95,14.97,14.94,14.94,153256.70498084291,8.3385,8.3497,8.3329,8.3329,153256.705
2009-11-23 11:15:00,14.94,14.94,14.92,14.93,134975.3694581281,8.3329,8.3329,8.3218,8.3274,134975.3695
2009-11-23 11:20:00,14.93,14.94,14.92,14.93,98412.69841269842,8.3274,8.3329,8.3218,8.3274,98412.6984
2009-11-23 11:25:00,14.92,14.93,14.89,14.89,179529.28297755885,8.3218,8.3274,8.305,8.305,179529.283
2009-11-23 11:30:00,14.9,15.0,14.89,14.99,267104.5429666119,8.3106,8.3664,8.305,8.3608,267104.543
2009-11-23 11:35:00,14.99,15.03,14.96,14.96,150519.978106185,8.3608,8.3831,8.3441,8.3441,150519.9781
2009-11-23 11:40:00,14.96,14.99,14.95,14.97,133771.2096332786,8.3441,8.3608,8.3385,8.3497,133771.2096
2009-11-23 11:45:00,14.97,14.98,14.95,14.96,94800.21893814998,8.3497,8.3552,8.3385,8.3441,94800.2189
2009-11-23 11:50:00,14.95,14.96,14.94,14.94,59989.05309250137,8.3385,8.3441,8.3329,8.3329,59989.0531
2009-11-23 11:55:00,14.94,14.94,14.93,14.93,134209.08593322386,8.3329,8.3329,8.3274,8.3274,134209.0859
2009-11-23 12:00:00,14.93,14.93,14.91,14.92,57142.857142857145,8.3274,8.3274,8.3162,8.3218,57142.8571
2009-11-23 12:05:00,14.92,14.94,14.9,14.94,196496.9896004379,8.3218,8.3329,8.3106,8.3329,196496.9896
2009-11-23 12:10:00,14.94,14.95,14.91,14.91,83415.43513957308,8.3329,8.3385,8.3162,8.3162,83415.4351
2009-11-23 12:15:00,14.91,14.92,14.9,14.91,114723.59058565956,8.3162,8.3218,8.3106,8.3162,114723.5906
2009-11-23 12:20:00,14.91,14.96,14.9,14.94,148768.47290640394,8.3162,8.3441,8.3106,8.3329,148768.4729
2009-11-23 12:25:00,14.94,14.97,14.93,14.93,216201.4230979748,8.3329,8.3497,8.3274,8.3274,216201.4231
2009-11-23 12:30:00,14.93,14.95,14.92,14.93,108264.9151614669,8.3274,8.3385,8.3218,8.3274,108264.9152
2009-11-23 12:35:00,14.94,14.94,14.93,14.93,46962.23316912972,8.3329,8.3329,8.3274,8.3274,46962.2332
2009-11-23 12:40:00,14.93,14.94,14.9,14.9,114395.1833607006,8.3274,8.3329,8.3106,8.3106,114395.1834
2009-11-23 12:45:00,14.91,14.91,14.89,14.9,116256.157635468,8.3162,8.3162,8.305,8.3106,116256.1576
2009-11-23 12:50:00,14.89,14.91,14.88,14.91,114066.77613574166,8.305,8.3162,8.2995,8.3162,114066.7761
2009-11-23 12:55:00,14.91,14.91,14.9,14.91,20251.778872468527,8.3162,8.3162,8.3106,8.3162,20251.7789
2009-11-23 13:00:00,14.9,14.91,14.88,14.89,110125.88943623428,8.3106,8.3162,8.2995,8.305,110125.8894
2009-11-23 13:05:00,14.88,14.89,14.88,14.88,34920.63492063492,8.2995,8.305,8.2995,8.2995,34920.6349
2009-11-23 13:10:00,14.88,14.89,14.87,14.88,89983.57963875205,8.2995,8.305,8.2939,8.2995,89983.5796
2009-11-23 13:15:00,14.88,14.88,14.86,14.87,107170.22441160372,8.2995,8.2995,8.2883,8.2939,107170.2244
2009-11-23 13:20:00,14.87,14.87,14.86,14.87,42583.47016967706,8.2939,8.2939,8.2883,8.2939,42583.4702
2009-11-23 13:25:00,14.86,14.87,14.85,14.86,98193.7602627258,8.2883,8.2939,8.2827,8.2883,98193.7603
2009-11-23 13:30:00,14.86,14.86,14.84,14.86,114066.77613574166,8.2883,8.2883,8.2772,8.2883,114066.7761
2009-11-23 13:35:00,14.85,14.88,14.85,14.87,62397.37274220033,8.2827,8.2995,8.2827,8.2939,62397.3727
2009-11-23 13:40:00,14.87,14.88,14.84,14.84,96880.13136288998,8.2939,8.2995,8.2772,8.2772,96880.1314
2009-11-23 13:45:00,14.84,14.85,14.84,14.84,148330.59660645868,8.2772,8.2827,8.2772,8.2772,148330.5966
2009-11-23 13:50:00,14.85,14.86,14.84,14.86,134428.0240831965,8.2827,8.2883,8.2772,8.2883,134428.0241
2009-11-23 13:55:00,14.86,14.86,14.85,14.86,29009.30487137384,8.2883,8.2883,8.2827,8.2883,29009.3049
2009-11-23 14:00:00,14.85,14.86,14.83,14.84,171756.9786535304,8.2827,8.2883,8.2716,8.2772,171756.9787
2009-11-23 14:05:00,14.84,14.84,14.82,14.83,140996.16858237548,8.2772,8.2772,8.266,8.2716,140996.1686
2009-11-23 14:10:00,14.82,14.83,14.8,14.8,176573.6179529283,8.266,8.2716,8.2548,8.2548,176573.618
2009-11-23 14:15:00,14.8,14.83,14.8,14.82,116803.50301039957,8.2548,8.2716,8.2548,8.266,116803.503
2009-11-23 14:20:00,14.82,14.83,14.81,14.83,110125.88943623428,8.266,8.2716,8.2604,8.2716,110125.8894
2009-11-23 14:25:00,14.83,14.84,14.82,14.84,85385.87848932677,8.2716,8.2772,8.266,8.2772,85385.8785
2009-11-23 14:30:00,14.84,14.84,14.84,14.84,63273.12534209086,8.2772,8.2772,8.2772,8.2772,63273.1253
2009-11-23 14:35:00,14.84,14.84,14.82,14.84,164641.48877941983,8.2772,8.2772,8.266,8.2772,164641.4888
2009-11-23 14:40:00,14.84,14.84,14.82,14.82,74986.31636562671,8.2772,8.2772,8.266,8.266,74986.3164
2009-11-23 14:45:00,14.83,14.83,14.82,14.82,79365.07936507936,8.2716,8.2716,8.266,8.266,79365.0794
2009-11-23 14:50:00,14.82,14.83,14.81,14.81,85933.22386425835,8.266,8.2716,8.2604,8.2604,85933.2239
2009-11-23 14:55:00,14.81,14.82,14.8,14.81,78051.45046524357,8.2604,8.266,8.2548,8.2604,78051.4505
2009-11-23 15:00:00,14.8,14.83,14.8,14.83,197920.08757526,8.2548,8.2716,8.2548,8.2716,197920.0876
2009-11-23 15:05:00,14.82,14.83,14.81,14.83,176573.6179529283,8.266,8.2716,8.2604,8.2716,176573.618
2009-11-23 15:10:00,14.83,14.84,14.82,14.84,55719.75916803503,8.2716,8.2772,8.266,8.2772,55719.7592
2009-11-23 15:15:00,14.84,14.84,14.81,14.81,155883.9627805145,8.2772,8.2772,8.2604,8.2604,155883.9628
2009-11-23 15:20:00,14.81,14.83,14.81,14.82,189819.3760262726,8.2604,8.2716,8.2604,8.266,189819.376
2009-11-23 15:25:00,14.83,14.84,14.82,14.83,151176.7925561029,8.2716,8.2772,8.266,8.2716,151176.7926
2009-11-23 15:30:00,14.84,14.84,14.79,14.79,206896.551724138,8.2772,8.2772,8.2493,8.2493,206896.5517
2009-11-23 15:35:00,14.79,14.81,14.78,14.81,277832.51231527096,8.2493,8.2604,8.2437,8.2604,277832.5123
2009-11-23 15:40:00,14.8,14.81,14.79,14.79,290093.0487137384,8.2548,8.2604,8.2493,8.2493,290093.0487
2009-11-23 15:45:00,14.79,14.83,14.79,14.83,308483.8533114395,8.2493,8.2716,8.2493,8.2716,308483.8533
2009-11-23 15:50:00,14.83,14.85,14.82,14.84,415763.5467980296,8.2716,8.2827,8.266,8.2772,415763.5468
2009-11-23 15:55:00,14.84,14.84,14.83,14.84,536836.3437328954,8.2772,8.2772,8.2716,8.2772,536836.3437
2009-11-24 09:30:00,14.94,14.95,14.84,14.88,377449.3705528188,8.3329,8.3385,8.2772,8.2995,377449.3706
2009-11-24 09:35:00,14.88,14.89,14.81,14.81,219376.026272578,8.2995,8.305,8.2604,8.2604,219376.0263
2009-11-24 09:40:00,14.81,14.83,14.73,14.73,284948.0021893815,8.2604,8.2716,8.2158,8.2158,284948.0022
2009-11-24 09:45:00,14.73,14.76,14.68,14.74,500492.6108374384,8.2158,8.2325,8.1879,8.2214,500492.6108
2009-11-24 09:50:00,14.73,14.78,14.71,14.74,514723.5905856596,8.2158,8.2437,8.2047,8.2214,514723.5906
2009-11-24 09:55:00,14.74,14.75,14.7,14.71,239956.2123700055,8.2214,8.227,8.1991,8.2047,239956.2124
2009-11-24 10:00:00,14.7,14.83,14.66,14.67,521620.1423097975,8.1991,8.2716,8.1768,8.1823,521620.1423
2009-11-24 10:05:00,14.68,14.68,14.62,14.62,419047.6190476191,8.1879,8.1879,8.1545,8.1545,419047.619
2009-11-24 10:10:00,14.62,14.63,14.58,14.58,313957.3070607553,8.1545,8.16,8.1321,8.1321,313957.3071
2009-11-24 10:15:00,14.58,14.63,14.57,14.62,216091.9540229885,8.1321,8.16,8.1266,8.1545,216091.954
2009-11-24 10:20:00,14.62,14.63,14.59,14.63,185440.61302681992,8.1545,8.16,8.1377,8.16,185440.613
2009-11-24 10:25:00,14.63,14.65,14.59,14.62,286808.9764641489,8.16,8.1712,8.1377,8.1545,286808.9765
2009-11-24 10:30:00,14.61,14.7,14.61,14.67,205582.9228243021,8.1489,8.1991,8.1489,8.1823,205582.9228
2009-11-24 10:35:00,14.66,14.73,14.66,14.71,244116.0372194855,8.1768,8.2158,8.1768,8.2047,244116.0372
2009-11-24 10:40:00,14.71,14.73,14.67,14.68,369786.5353037767,8.2047,8.2158,8.1823,8.1879,369786.5353
2009-11-24 10:45:00,14.69,14.73,14.69,14.69,216858.2375478928,8.1935,8.2158,8.1935,8.1935,216858.2375
2009-11-24 10:50:00,14.7,14.72,14.68,14.69,154570.33388067872,8.1991,8.2102,8.1879,8.1935,154570.3339
2009-11-24 10:55:00,14.69,14.72,14.68,14.72,160810.07115489876,8.1935,8.2102,8.1879,8.2102,160810.0712
2009-11-24 11:00:00,14.72,14.72,14.7,14.71,117898.19376026271,8.2102,8.2102,8.1991,8.2047,117898.1938
2009-11-24 11:05:00,14.7,14.74,14.7,14.73,217077.17569786537,8.1991,8.2214,8.1991,8.2158,217077.1757
2009-11-24 11:10:00,14.73,14.74,14.7,14.7,173070.6075533662,8.2158,8.2214,8.1991,8.1991,173070.6076
2009-11-24 11:15:00,14.7,14.71,14.63,14.64,281226.05363984674,8.1991,8.2047,8.16,8.1656,281226.0536
2009-11-24 11:20:00,14.65,14.65,14.62,14.64,226491.51614668852,8.1712,8.1712,8.1545,8.1656,226491.5161
2009-11-24 11:25:00,14.63,14.64,14.6,14.6,155227.14833059662,8.16,8.1656,8.1433,8.1433,155227.1483
2009-11-24 11:30:00,14.6,14.66,14.6,14.66,157197.5916803503,8.1433,8.1768,8.1433,8.1768,157197.5917
2009-11-24 11:35:00,14.66,14.67,14.64,14.64,197810.61850027367,8.1768,8.1823,8.1656,8.1656,197810.6185
2009-11-24 11:40:00,14.64,14.66,14.6,14.61,191899.2884510126,8.1656,8.1768,8.1433,8.1489,191899.2885
2009-11-24 11:45:00,14.6,14.63,14.6,14.62,210399.56212370007,8.1433,8.16,8.1433,8.1545,210399.5621
2009-11-24 11:50:00,14.61,14.66,14.6,14.64,156869.18445539137,8.1489,8.1768,8.1433,8.1656,156869.1845
2009-11-24 11:55:00,14.63,14.64,14.63,14.64,77504.10509031199,8.16,8.1656,8.16,8.1656,77504.1051
2009-11-24 12:00:00,14.63,14.69,14.63,14.68,183251.2315270936,8.16,8.1935,8.16,8.1879,183251.2315
2009-11-24 12:05:00,14.69,14.7,14.68,14.68,69622.33169129721,8.1935,8.1991,8.1879,8.1879,69622.3317
2009-11-24 12:10:00,14.69,14.69,14.66,14.66,67432.95019157088,8.1935,8.1935,8.1768,8.1768,67432.9502
2009-11-24 12:15:00,14.67,14.69,14.64,14.66,256157.63546798032,8.1823,8.1935,8.1656,8.1768,256157.6355
2009-11-24 12:20:00,14.66,14.66,14.63,14.64,115708.8122605364,8.1768,8.1768,8.16,8.1656,115708.8123
2009-11-24 12:25:00,14.63,14.64,14.62,14.63,96004.37876299946,8.16,8.1656,8.1545,8.16,96004.3788
2009-11-24 12:30:00,14.62,14.63,14.6,14.61,166940.33935413248,8.1545,8.16,8.1433,8.1489,166940.3394
2009-11-24 12:35:00,14.6,14.62,14.6,14.6,219157.08812260532,8.1433,8.1545,8.1433,8.1433,219157.0881
2009-11-24 12:40:00,14.6,14.61,14.6,14.6,152380.9523809524,8.1433,8.1489,8.1433,8.1433,152380.9524
2009-11-24 12:45:00,14.6,14.61,14.59,14.61,94143.40448823207,8.1433,8.1489,8.1377,8.1489,94143.4045
2009-11-24 12:50:00,14.61,14.61,14.6,14.6,76081.00711548988,8.1489,8.1489,8.1433,8.1433,76081.0071
2009-11-24 12:55:00,14.6,14.61,14.58,14.59,158949.09688013137,8.1433,8.1489,8.1321,8.1377,158949.0969
2009-11-24 13:00:00,14.59,14.59,14.58,14.59,96004.37876299946,8.1377,8.1377,8.1321,8.1377,96004.3788
2009-11-24 13:05:00,14.59,14.63,14.58,14.61,243897.0990695129,8.1377,8.16,8.1321,8.1489,243897.0991
2009-11-24 13:10:00,14.6,14.63,14.6,14.62,155774.4937055282,8.1433,8.16,8.1433,8.1545,155774.4937
2009-11-24 13:15:00,14.63,14.63,14.6,14.61,123152.70935960591,8.16,8.16,8.1433,8.1489,123152.7094
2009-11-24 13:20:00,14.6,14.61,14.6,14.61,45320.19704433498,8.1433,8.1489,8.1433,8.1489,45320.197
2009-11-24 13:25:00,14.6,14.61,14.6,14.61,58456.486042692944,8.1433,8.1489,8.1433,8.1489,58456.486
2009-11-24 13:30:00,14.6,14.61,14.6,14.61,49261.08374384237,8.1433,8.1489,8.1433,8.1489,49261.0837
2009-11-24 13:35:00,14.61,14.61,14.59,14.6,69731.80076628353,8.1489,8.1489,8.1377,8.1433,69731.8008
2009-11-24 13:40:00,14.6,14.6,14.58,14.59,77285.16694033936,8.1433,8.1433,8.1321,8.1377,77285.1669
2009-11-24 13:45:00,14.58,14.59,14.58,14.59,57580.73344280241,8.1321,8.1377,8.1321,8.1377,57580.7334
2009-11-24 13:50:00,14.58,14.59,14.58,14.58,58018.60974274768,8.1321,8.1377,8.1321,8.1321,58018.6097
2009-11-24 13:55:00,14.59,14.59,14.58,14.58,61959.49644225506,8.1377,8.1377,8.1321,8.1321,61959.4964
2009-11-24 14:00:00,14.59,14.59,14.57,14.57,171756.9786535304,8.1377,8.1377,8.1266,8.1266,171756.9787
2009-11-24 14:05:00,14.57,14.58,14.57,14.58,142528.7356321839,8.1266,8.1321,8.1266,8.1321,142528.7356
2009-11-24 14:10:00,14.58,14.6,14.57,14.59,281554.4608648057,8.1321,8.1433,8.1266,8.1377,281554.4609
2009-11-24 14:15:00,14.59,14.6,14.59,14.6,47071.70224411604,8.1377,8.1433,8.1377,8.1433,47071.7022
2009-11-24 14:20:00,14.6,14.63,14.59,14.63,150738.91625615765,8.1433,8.16,8.1377,8.16,150738.9163
2009-11-24 14:25:00,14.63,14.63,14.62,14.62,87684.7290640394,8.16,8.16,8.1545,8.1545,87684.7291
2009-11-24 14:30:00,14.62,14.63,14.62,14.62,61740.55829228243,8.1545,8.16,8.1545,8.1545,61740.5583
2009-11-24 14:35:00,14.62,14.63,14.62,14.63,77285.16694033936,8.1545,8.16,8.1545,8.16,77285.1669
2009-11-24 14:40:00,14.62,14.63,14.62,14.63,203393.5413245758,8.1545,8.16,8.1545,8.16,203393.5413
2009-11-24 14:45:00,14.62,14.63,14.61,14.63,166830.87027914615,8.1545,8.16,8.1489,8.16,166830.8703
2009-11-24 14:50:00,14.63,14.63,14.62,14.63,155446.08648056924,8.16,8.16,8.1545,8.16,155446.0865
2009-11-24 14:55:00,14.63,14.63,14.62,14.63,128188.28680897648,8.16,8.16,8.1545,8.16,128188.2868
2009-11-24 15:00:00,14.62,14.63,14.62,14.63,102244.11603721949,8.1545,8.16,8.1545,8.16,102244.116
2009-11-24 15:05:00,14.63,14.63,14.61,14.61,170224.41160372196,8.16,8.16,8.1489,8.1489,170224.4116
2009-11-24 15:10:00,14.61,14.62,14.6,14.61,236562.67104542968,8.1489,8.1545,8.1433,8.1489,236562.671
2009-11-24 15:15:00,14.6,14.63,14.6,14.61,291625.6157635468,8.1433,8.16,8.1433,8.1489,291625.6158
2009-11-24 15:20:00,14.61,14.64,14.6,14.63,353366.17405582924,8.1489,8.1656,8.1433,8.16,353366.1741
2009-11-24 15:25:00,14.63,14.63,14.6,14.61,208319.64969896004,8.16,8.16,8.1433,8.1489,208319.6497
2009-11-24 15:30:00,14.61,14.61,14.58,14.6,358730.1587301588,8.1489,8.1489,8.1321,8.1433,358730.1587
2009-11-24 15:35:00,14.59,14.6,14.58,14.6,246086.4805692392,8.1377,8.1433,8.1321,8.1433,246086.4806
2009-11-24 15:40:00,14.6,14.6,14.58,14.59,286808.9764641489,8.1433,8.1433,8.1321,8.1377,286808.9765
2009-11-24 15:45:00,14.59,14.59,14.57,14.58,220361.2479474549,8.1377,8.1377,8.1266,8.1321,220361.2479
2009-11-24 15:50:00,14.59,14.6,14.58,14.6,410509.0311986864,8.1377,8.1433,8.1321,8.1433,410509.0312
2009-11-24 15:55:00,14.6,14.62,14.6,14.62,646195.9496442255,8.1433,8.1545,8.1433,8.1545,646195.9496
2009-11-25 09:30:00,14.71,14.71,14.61,14.62,192993.97920087576,8.2047,8.2047,8.1489,8.1545,192993.9792
2009-11-25 09:35:00,14.62,14.63,14.6,14.63,182266.00985221675,8.1545,8.16,8.1433,8.16,182266.0099
2009-11-25 09:40:00,14.63,14.63,14.57,14.61,182703.886152162,8.16,8.16,8.1266,8.1489,182703.8862
2009-11-25 09:45:00,14.62,14.62,14.59,14.61,106294.4718117132,8.1545,8.1545,8.1377,8.1489,106294.4718
2009-11-25 09:50:00,14.6,14.61,14.59,14.6,67651.88834154351,8.1433,8.1489,8.1377,8.1433,67651.8883
2009-11-25 09:55:00,14.6,14.66,14.59,14.66,149753.69458128078,8.1433,8.1768,8.1377,8.1768,149753.6946
2009-11-25 10:00:00,14.66,14.71,14.64,14.71,155008.21018062398,8.1768,8.2047,8.1656,8.2047,155008.2102
2009-11-25 10:05:00,14.7,14.73,14.7,14.72,247290.64039408867,8.1991,8.2158,8.1991,8.2102,247290.6404
2009-11-25 10:10:00,14.73,14.73,14.7,14.72,91625.6157635468,8.2158,8.2158,8.1991,8.2102,91625.6158
2009-11-25 10:15:00,14.72,14.73,14.71,14.73,103776.68308702792,8.2102,8.2158,8.2047,8.2158,103776.6831
2009-11-25 10:20:00,14.73,14.73,14.71,14.72,59332.23864258347,8.2158,8.2158,8.2047,8.2102,59332.2386
2009-11-25 10:25:00,14.71,14.73,14.65,14.71,261959.49644225507,8.2047,8.2158,8.1712,8.2047,261959.4964
2009-11-25 10:30:00,14.72,14.75,14.71,14.73,160919.54022988505,8.2102,8.227,8.2047,8.2158,160919.5402
2009-11-25 10:35:00,14.72,14.74,14.71,14.72,132238.64258347018,8.2102,8.2214,8.2047,8.2102,132238.6426
2009-11-25 10:40:00,14.71,14.74,14.71,14.74,99069.51286261632,8.2047,8.2214,8.2047,8.2214,99069.5129
2009-11-25 10:45:00,14.73,14.76,14.73,14.75,109469.07498631637,8.2158,8.2325,8.2158,8.227,109469.075
2009-11-25 10:50:00,14.74,14.76,14.74,14.75,74548.44006568145,8.2214,8.2325,8.2214,8.227,74548.4401
2009-11-25 10:55:00,14.75,14.75,14.72,14.74,102025.17788724686,8.227,8.227,8.2102,8.2214,102025.1779
2009-11-25 11:00:00,14.74,14.75,14.73,14.75,34263.82047071702,8.2214,8.227,8.2158,8.227,34263.8205
2009-11-25 11:05:00,14.75,14.79,14.73,14.78,151395.73070607553,8.227,8.2493,8.2158,8.2437,151395.7307
2009-11-25 11:10:00,14.78,14.79,14.78,14.79,59551.17679255611,8.2437,8.2493,8.2437,8.2493,59551.1768
2009-11-25 11:15:00,14.79,14.8,14.78,14.78,117460.31746031748,8.2493,8.2548,8.2437,8.2437,117460.3175
2009-11-25 11:20:00,14.79,14.79,14.75,14.79,81992.33716475096,8.2493,8.2493,8.227,8.2493,81992.3372
2009-11-25 11:25:00,14.78,14.8,14.78,14.79,53311.43951833608,8.2437,8.2548,8.2437,8.2493,53311.4395
2009-11-25 11:30:00,14.8,14.82,14.8,14.8,57252.32621784346,8.2548,8.266,8.2548,8.2548,57252.3262
2009-11-25 11:35:00,14.8,14.84,14.8,14.84,126436.7816091954,8.2548,8.2772,8.2548,8.2772,126436.7816
2009-11-25 11:40:00,14.83,14.84,14.83,14.83,50574.71264367816,8.2716,8.2772,8.2716,8.2716,50574.7126
2009-11-25 11:45:00,14.83,14.86,14.83,14.86,81116.58456486043,8.2716,8.2883,8.2716,8.2883,81116.5846
2009-11-25 11:50:00,14.86,14.87,14.85,14.86,80350.30103995622,8.2883,8.2939,8.2827,8.2883,80350.301
2009-11-25 11:55:00,14.86,14.86,14.84,14.86,86152.16201423098,8.2883,8.2883,8.2772,8.2883,86152.162
2009-11-25 12:00:00,14.86,14.88,14.84,14.86,103119.86863711002,8.2883,8.2995,8.2772,8.2883,103119.8686
2009-11-25 12:05:00,14.85,14.86,14.82,14.82,67980.29556650246,8.2827,8.2883,8.266,8.266,67980.2956
2009-11-25 12:10:00,14.82,14.82,14.77,14.78,127531.47235905858,8.266,8.266,8.2381,8.2437,127531.4724
2009-11-25 12:15:00,14.79,14.79,14.78,14.78,56267.10454296661,8.2493,8.2493,8.2437,8.2437,56267.1045
2009-11-25 12:20:00,14.79,14.81,14.78,14.81,52873.56321839081,8.2493,8.2604,8.2437,8.2604,52873.5632
2009-11-25 12:25:00,14.81,14.81,14.78,14.79,64915.161466885605,8.2604,8.2604,8.2437,8.2493,64915.1615
2009-11-25 12:30:00,14.79,14.8,14.77,14.77,113847.83798576905,8.2493,8.2548,8.2381,8.2381,113847.838
2009-11-25 12:35:00,14.77,14.84,14.76,14.82,159824.8494800219,8.2381,8.2772,8.2325,8.266,159824.8495
2009-11-25 12:40:00,14.81,14.84,14.81,14.84,60426.92939244663,8.2604,8.2772,8.2604,8.2772,60426.9294
2009-11-25 12:45:00,14.83,14.84,14.83,14.84,46305.41871921183,8.2716,8.2772,8.2716,8.2772,46305.4187
2009-11-25 12:50:00,14.84,14.84,14.84,14.84,20032.840722495897,8.2772,8.2772,8.2772,8.2772,20032.8407
2009-11-25 12:55:00,14.84,14.84,14.84,14.84,29666.11932129173,8.2772,8.2772,8.2772,8.2772,29666.1193
2009-11-25 13:00:00,14.84,14.84,14.83,14.84,37657.36179529283,8.2772,8.2772,8.2716,8.2772,37657.3618
2009-11-25 13:05:00,14.83,14.88,14.83,14.88,140558.29228243022,8.2716,8.2995,8.2716,8.2995,140558.2923
2009-11-25 13:10:00,14.87,14.88,14.87,14.87,16858.23754789272,8.2939,8.2995,8.2939,8.2939,16858.2375
2009-11-25 13:15:00,14.88,14.88,14.86,14.86,68089.76464148879,8.2995,8.2995,8.2883,8.2883,68089.7646
2009-11-25 13:20:00,14.86,14.86,14.84,14.85,78598.79584017515,8.2883,8.2883,8.2772,8.2827,78598.7958
2009-11-25 13:25:00,14.84,14.86,14.84,14.86,54296.66119321292,8.2772,8.2883,8.2772,8.2883,54296.6612
2009-11-25 13:30:00,14.86,14.86,14.85,14.85,12698.4126984127,8.2883,8.2883,8.2827,8.2827,12698.4127
2009-11-25 13:35:00,14.85,14.86,14.85,14.85,12698.4126984127,8.2827,8.2883,8.2827,8.2827,12698.4127
2009-11-25 13:40:00,14.85,14.86,14.84,14.85,21893.814997263275,8.2827,8.2883,8.2772,8.2827,21893.815
2009-11-25 13:45:00,14.84,14.85,14.84,14.84,30103.995621237,8.2772,8.2827,8.2772,8.2772,30103.9956
2009-11-25 13:50:00,14.84,14.85,14.83,14.83,72249.5894909688,8.2772,8.2827,8.2716,8.2716,72249.5895
2009-11-25 13:55:00,14.83,14.84,14.79,14.79,133223.86425834702,8.2716,8.2772,8.2493,8.2493,133223.8643
2009-11-25 14:00:00,14.79,14.8,14.77,14.77,43897.099069512864,8.2493,8.2548,8.2381,8.2381,43897.0991
2009-11-25 14:05:00,14.77,14.78,14.76,14.78,73453.74931581829,8.2381,8.2437,8.2325,8.2437,73453.7493
2009-11-25 14:10:00,14.77,14.8,14.77,14.79,84729.06403940887,8.2381,8.2548,8.2381,8.2493,84729.064
2009-11-25 14:15:00,14.8,14.8,14.77,14.78,81554.46086480569,8.2548,8.2548,8.2381,8.2437,81554.4609
2009-11-25 14:20:00,14.78,14.81,14.78,14.8,55719.75916803503,8.2437,8.2604,8.2437,8.2548,55719.7592
2009-11-25 14:25:00,14.81,14.81,14.75,14.76,165079.3650793651,8.2604,8.2604,8.227,8.2325,165079.3651
2009-11-25 14:30:00,14.76,14.81,14.75,14.8,148987.4110563766,8.2325,8.2604,8.227,8.2548,148987.4111
2009-11-25 14:35:00,14.8,14.84,14.8,14.83,135632.183908046,8.2548,8.2772,8.2548,8.2716,135632.1839
2009-11-25 14:40:00,14.83,14.84,14.83,14.84,34592.227695675974,8.2716,8.2772,8.2716,8.2772,34592.2277
2009-11-25 14:45:00,14.84,14.86,14.84,14.85,51450.465243568695,8.2772,8.2883,8.2772,8.2827,51450.4652
2009-11-25 14:50:00,14.86,14.87,14.85,14.86,57252.32621784346,8.2883,8.2939,8.2827,8.2883,57252.3262
2009-11-25 14:55:00,14.87,14.9,14.85,14.9,315270.9359605912,8.2939,8.3106,8.2827,8.3106,315270.936
2009-11-25 15:00:00,14.9,14.92,14.89,14.92,88013.13628899836,8.3106,8.3218,8.305,8.3218,88013.1363
2009-11-25 15:05:00,14.92,14.94,14.9,14.93,171538.04050355774,8.3218,8.3329,8.3106,8.3274,171538.0405
2009-11-25 15:10:00,14.93,14.95,14.92,14.94,259551.1767925561,8.3274,8.3385,8.3218,8.3329,259551.1768
2009-11-25 15:15:00,14.94,14.95,14.93,14.93,146360.15325670497,8.3329,8.3385,8.3274,8.3274,146360.1533
2009-11-25 15:20:00,14.94,14.94,14.91,14.91,194526.5462506842,8.3329,8.3329,8.3162,8.3162,194526.5463
2009-11-25 15:25:00,14.91,14.94,14.91,14.93,91187.73946360154,8.3162,8.3329,8.3162,8.3274,91187.7395
2009-11-25 15:30:00,14.94,14.94,14.92,14.94,207991.2424740011,8.3329,8.3329,8.3218,8.3329,207991.2425
2009-11-25 15:35:00,14.94,14.94,14.94,14.94,59879.58401751505,8.3329,8.3329,8.3329,8.3329,59879.584
2009-11-25 15:40:00,14.94,14.94,14.91,14.92,351724.1379310345,8.3329,8.3329,8.3162,8.3218,351724.1379
2009-11-25 15:45:00,14.92,14.94,14.91,14.94,380514.5046524357,8.3218,8.3329,8.3162,8.3329,380514.5047
2009-11-25 15:50:00,14.93,14.94,14.93,14.94,145593.86973180078,8.3274,8.3329,8.3274,8.3329,145593.8697
2009-11-25 15:55:00,14.94,14.94,14.94,14.94,353256.70498084294,8.3329,8.3329,8.3329,8.3329,353256.705
2009-11-27 09:30:00,14.59,14.59,14.4,14.48,418281.3355227148,8.1377,8.1377,8.0317,8.0764,418281.3355
2009-11-27 09:35:00,14.49,14.54,14.46,14.53,231198.68637110016,8.0819,8.1098,8.0652,8.1043,231198.6864
2009-11-27 09:40:00,14.52,14.64,14.52,14.63,221455.938697318,8.0987,8.1656,8.0987,8.16,221455.9387
2009-11-27 09:45:00,14.63,14.63,14.56,14.62,248056.9239189929,8.16,8.16,8.121,8.1545,248056.9239
2009-11-27 09:50:00,14.61,14.64,14.6,14.62,180186.09742747675,8.1489,8.1656,8.1433,8.1545,180186.0974
2009-11-27 09:55:00,14.62,14.69,14.61,14.63,157854.4061302682,8.1545,8.1935,8.1489,8.16,157854.4061
2009-11-27 10:00:00,14.63,14.73,14.62,14.67,199562.1237000548,8.16,8.2158,8.1545,8.1823,199562.1237
2009-11-27 10:05:00,14.67,14.69,14.63,14.67,199452.6546250684,8.1823,8.1935,8.16,8.1823,199452.6546
2009-11-27 10:10:00,14.66,14.7,14.65,14.67,234592.227695676,8.1768,8.1991,8.1712,8.1823,234592.2277
2009-11-27 10:15:00,14.68,14.71,14.67,14.7,155665.02463054188,8.1879,8.2047,8.1823,8.1991,155665.0246
2009-11-27 10:20:00,14.69,14.74,14.68,14.72,115818.28133552273,8.1935,8.2214,8.1879,8.2102,115818.2813
2009-11-27 10:25:00,14.73,14.73,14.67,14.69,138916.25615763548,8.2158,8.2158,8.1823,8.1935,138916.2562
2009-11-27 10:30:00,14.68,14.71,14.66,14.69,180952.3809523809,8.1879,8.2047,8.1768,8.1935,180952.381
2009-11-27 10:35:00,14.68,14.72,14.66,14.67,73672.68746579092,8.1879,8.2102,8.1768,8.1823,73672.6875
2009-11-27 10:40:00,14.67,14.68,14.63,14.68,114942.5287356322,8.1823,8.1879,8.16,8.1879,114942.5287
2009-11-27 10:45:00,14.68,14.68,14.66,14.67,63820.47071702244,8.1879,8.1879,8.1768,8.1823,63820.4707
2009-11-27 10:50:00,14.66,14.69,14.63,14.67,314066.7761357417,8.1768,8.1935,8.16,8.1823,314066.7761
2009-11-27 10:55:00,14.67,14.67,14.63,14.66,104980.8429118774,8.1823,8.1823,8.16,8.1768,104980.8429
2009-11-27 11:00:00,14.67,14.73,14.67,14.7,133990.14778325125,8.1823,8.2158,8.1823,8.1991,133990.1478
2009-11-27 11:05:00,14.7,14.72,14.67,14.71,138587.8489326765,8.1991,8.2102,8.1823,8.2047,138587.8489
2009-11-27 11:10:00,14.72,14.73,14.71,14.73,143842.3645320197,8.2102,8.2158,8.2047,8.2158,143842.3645
2009-11-27 11:15:00,14.73,14.77,14.72,14.74,162561.5763546798,8.2158,8.2381,8.2102,8.2214,162561.5764
2009-11-27 11:20:00,14.74,14.75,14.72,14.73,125889.43623426382,8.2214,8.227,8.2102,8.2158,125889.4362
2009-11-27 11:25:00,14.73,14.76,14.73,14.73,81116.58456486043,8.2158,8.2325,8.2158,8.2158,81116.5846
2009-11-27 11:30:00,14.74,14.74,14.69,14.71,54734.53749315818,8.2214,8.2214,8.1935,8.2047,54734.5375
2009-11-27 11:35:00,14.71,14.71,14.66,14.67,73891.62561576355,8.2047,8.2047,8.1768,8.1823,73891.6256
2009-11-27 11:40:00,14.67,14.69,14.66,14.67,53749.315818281335,8.1823,8.1935,8.1768,8.1823,53749.3158
2009-11-27 11:45:00,14.67,14.68,14.64,14.67,36015.32567049809,8.1823,8.1879,8.1656,8.1823,36015.3257
2009-11-27 11:50:00,14.67,14.67,14.64,14.65,59551.17679255611,8.1823,8.1823,8.1656,8.1712,59551.1768
2009-11-27 11:55:00,14.65,14.66,14.63,14.63,56267.10454296661,8.1712,8.1768,8.16,8.16,56267.1045
2009-11-27 12:00:00,14.63,14.64,14.63,14.63,162999.45265462509,8.16,8.1656,8.16,8.16,162999.4527
2009-11-27 12:05:00,14.63,14.63,14.62,14.63,58347.01696770662,8.16,8.16,8.1545,8.16,58347.017
2009-11-27 12:10:00,14.63,14.63,14.62,14.62,49261.08374384237,8.16,8.16,8.1545,8.1545,49261.0837
2009-11-27 12:15:00,14.62,14.63,14.62,14.62,57142.857142857145,8.1545,8.16,8.1545,8.1545,57142.8571
2009-11-27 12:20:00,14.62,14.63,14.62,14.62,182156.54077723043,8.1545,8.16,8.1545,8.1545,182156.5408
2009-11-27 12:25:00,14.62,14.64,14.62,14.64,95675.97153804053,8.1545,8.1656,8.1545,8.1656,95675.9715
2009-11-27 12:30:00,14.64,14.67,14.63,14.66,150410.5090311987,8.1656,8.1823,8.16,8.1768,150410.509
2009-11-27 12:35:00,14.66,14.68,14.66,14.67,161029.00930487138,8.1768,8.1879,8.1768,8.1823,161029.0093
2009-11-27 12:40:00,14.67,14.68,14.65,14.66,181937.60262725785,8.1823,8.1879,8.1712,8.1768,181937.6026
2009-11-27 12:45:00,14.67,14.67,14.65,14.65,119649.6989600438,8.1823,8.1823,8.1712,8.1712,119649.699
2009-11-27 12:50:00,14.66,14.66,14.63,14.64,193869.73180076628,8.1768,8.1768,8.16,8.1656,193869.7318
2009-11-27 12:55:00,14.64,14.64,14.61,14.61,327859.8795840175,8.1656,8.1656,8.1489,8.1489,327859.8796
2009-11-30 09:30:00,14.67,14.68,14.55,14.57,243130.81554460863,8.1823,8.1879,8.1154,8.1266,243130.8155
2009-11-30 09:35:00,14.58,14.6,14.49,14.5,197482.2112753148,8.1321,8.1433,8.0819,8.0875,197482.2113
2009-11-30 09:40:00,14.51,14.59,14.49,14.54,327640.9414340449,8.0931,8.1377,8.0819,8.1098,327640.9414
2009-11-30 09:45:00,14.53,14.6,14.51,14.52,236672.140120416,8.1043,8.1433,8.0931,8.0987,236672.1401
2009-11-30 09:50:00,14.52,14.52,14.47,14.5,322386.4258347017,8.0987,8.0987,8.0708,8.0875,322386.4258
2009-11-30 09:55:00,14.5,14.53,14.49,14.52,171538.04050355774,8.0875,8.1043,8.0819,8.0987,171538.0405
2009-11-30 10:00:00,14.52,14.58,14.52,14.57,96332.7859879584,8.0987,8.1321,8.0987,8.1266,96332.786
2009-11-30 10:05:00,14.56,14.59,14.55,14.58,175259.98905309252,8.121,8.1377,8.1154,8.1321,175259.9891
2009-11-30 10:10:00,14.58,14.59,14.55,14.58,119759.1680350301,8.1321,8.1377,8.1154,8.1321,119759.168
2009-11-30 10:15:00,14.57,14.62,14.55,14.6,159058.5659551177,8.1266,8.1545,8.1154,8.1433,159058.566
2009-11-30 10:20:00,14.58,14.6,14.55,14.56,119649.6989600438,8.1321,8.1433,8.1154,8.121,119649.699
2009-11-30 10:25:00,14.56,14.6,14.55,14.59,97865.35303776684,8.121,8.1433,8.1154,8.1377,97865.353
2009-11-30 10:30:00,14.6,14.64,14.59,14.64,94800.21893814998,8.1433,8.1656,8.1377,8.1656,94800.2189
2009-11-30 10:35:00,14.64,14.68,14.64,14.66,85604.8166392994,8.1656,8.1879,8.1656,8.1768,85604.8166
2009-11-30 10:40:00,14.66,14.68,14.65,14.65,117460.31746031748,8.1768,8.1879,8.1712,8.1712,117460.3175
2009-11-30 10:45:00,14.65,14.66,14.63,14.63,143842.3645320197,8.1712,8.1768,8.16,8.16,143842.3645
2009-11-30 10:50:00,14.63,14.64,14.62,14.64,134318.55500821018,8.16,8.1656,8.1545,8.1656,134318.555
2009-11-30 10:55:00,14.63,14.64,14.61,14.63,147016.96770662288,8.16,8.1656,8.1489,8.16,147016.9677
2009-11-30 11:00:00,14.63,14.63,14.6,14.62,184783.79857690205,8.16,8.16,8.1433,8.1545,184783.7986
2009-11-30 11:05:00,14.61,14.62,14.59,14.59,179638.75205254517,8.1489,8.1545,8.1377,8.1377,179638.7521
2009-11-30 11:10:00,14.59,14.6,14.54,14.56,133771.2096332786,8.1377,8.1433,8.1098,8.121,133771.2096
2009-11-30 11:15:00,14.54,14.57,14.52,14.54,132238.64258347018,8.1098,8.1266,8.0987,8.1098,132238.6426
2009-11-30 11:20:00,14.54,14.54,14.52,14.52,104214.55938697318,8.1098,8.1098,8.0987,8.0987,104214.5594
2009-11-30 11:25:00,14.52,14.53,14.48,14.49,156759.71538040505,8.0987,8.1043,8.0764,8.0819,156759.7154
2009-11-30 11:30:00,14.48,14.49,14.44,14.46,142090.85933223864,8.0764,8.0819,8.0541,8.0652,142090.8593
2009-11-30 11:35:00,14.45,14.45,14.43,14.45,78927.2030651341,8.0596,8.0596,8.0485,8.0596,78927.2031
2009-11-30 11:40:00,14.45,14.46,14.44,14.44,74548.44006568145,8.0596,8.0652,8.0541,8.0541,74548.4401
2009-11-30 11:45:00,14.44,14.45,14.43,14.45,103995.62123700057,8.0541,8.0596,8.0485,8.0596,103995.6212
2009-11-30 11:50:00,14.44,14.46,14.44,14.46,123262.17843459224,8.0541,8.0652,8.0541,8.0652,123262.1784
2009-11-30 11:55:00,14.46,14.5,14.44,14.5,164313.08155446086,8.0652,8.0875,8.0541,8.0875,164313.0816
2009-11-30 12:00:00,14.5,14.55,14.49,14.55,204269.2939244664,8.0875,8.1154,8.0819,8.1154,204269.2939
2009-11-30 12:05:00,14.52,14.57,14.52,14.55,203721.9485495348,8.0987,8.1266,8.0987,8.1154,203721.9485
2009-11-30 12:10:00,14.56,14.57,14.53,14.55,119321.29173508484,8.121,8.1266,8.1043,8.1154,119321.2917
2009-11-30 12:15:00,14.56,14.59,14.56,14.56,100164.20361247948,8.121,8.1377,8.121,8.121,100164.2036
2009-11-30 12:20:00,14.56,14.56,14.52,14.52,34154.35139573071,8.121,8.121,8.0987,8.0987,34154.3514
2009-11-30 12:25:00,14.52,14.53,14.51,14.52,75314.72359058567,8.0987,8.1043,8.0931,8.0987,75314.7236
2009-11-30 12:30:00,14.52,14.52,14.49,14.51,121072.79693486592,8.0987,8.0987,8.0819,8.0931,121072.7969
2009-11-30 12:35:00,14.5,14.52,14.5,14.52,89107.82703886152,8.0875,8.0987,8.0875,8.0987,89107.827
2009-11-30 12:40:00,14.52,14.52,14.49,14.51,105309.25013683634,8.0987,8.0987,8.0819,8.0931,105309.2501
2009-11-30 12:45:00,14.5,14.52,14.5,14.52,119102.3535851122,8.0875,8.0987,8.0875,8.0987,119102.3536
2009-11-30 12:50:00,14.52,14.52,14.51,14.52,27586.206896551725,8.0987,8.0987,8.0931,8.0987,27586.2069
2009-11-30 12:55:00,14.52,14.52,14.49,14.49,103119.86863711002,8.0987,8.0987,8.0819,8.0819,103119.8686
2009-11-30 13:00:00,14.5,14.52,14.48,14.51,162452.1072796935,8.0875,8.0987,8.0764,8.0931,162452.1073
2009-11-30 13:05:00,14.51,14.52,14.48,14.5,124247.40010946908,8.0931,8.0987,8.0764,8.0875,124247.4001
2009-11-30 13:10:00,14.49,14.51,14.48,14.5,226600.9852216749,8.0819,8.0931,8.0764,8.0875,226600.9852
2009-11-30 13:15:00,14.5,14.51,14.46,14.49,211384.7837985769,8.0875,8.0931,8.0652,8.0819,211384.7838
2009-11-30 13:20:00,14.49,14.51,14.48,14.5,185331.14395183363,8.0819,8.0931,8.0764,8.0875,185331.144
2009-11-30 13:25:00,14.49,14.5,14.48,14.5,126765.18883415437,8.0819,8.0875,8.0764,8.0875,126765.1888
2009-11-30 13:30:00,14.49,14.62,14.48,14.48,150629.44718117133,8.0819,8.1545,8.0764,8.0764,150629.4472
2009-11-30 13:35:00,14.49,14.5,14.48,14.48,75424.19266557197,8.0819,8.0875,8.0764,8.0764,75424.1927
2009-11-30 13:40:00,14.48,14.49,14.46,14.48,108812.26053639848,8.0764,8.0819,8.0652,8.0764,108812.2605
2009-11-30 13:45:00,14.46,14.48,14.46,14.47,74876.84729064039,8.0652,8.0764,8.0652,8.0708,74876.8473
2009-11-30 13:50:00,14.48,14.57,14.48,14.55,303776.6830870279,8.0764,8.1266,8.0764,8.1154,303776.6831
2009-11-30 13:55:00,14.56,14.57,14.52,14.52,130268.19923371648,8.121,8.1266,8.0987,8.0987,130268.1992
2009-11-30 14:00:00,14.53,14.53,14.5,14.52,82539.68253968254,8.1043,8.1043,8.0875,8.0987,82539.6825
2009-11-30 14:05:00,14.52,14.52,14.49,14.5,77066.22879036673,8.0987,8.0987,8.0819,8.0875,77066.2288
2009-11-30 14:10:00,14.51,14.52,14.5,14.52,36781.6091954023,8.0931,8.0987,8.0875,8.0987,36781.6092
2009-11-30 14:15:00,14.52,14.52,14.5,14.51,48166.3929939792,8.0987,8.0987,8.0875,8.0931,48166.393
2009-11-30 14:20:00,14.52,14.52,14.49,14.5,106513.40996168584,8.0987,8.0987,8.0819,8.0875,106513.41
2009-11-30 14:25:00,14.5,14.51,14.46,14.48,130925.01368363436,8.0875,8.0931,8.0652,8.0764,130925.0137
2009-11-30 14:30:00,14.48,14.51,14.46,14.51,86042.69293924466,8.0764,8.0931,8.0652,8.0931,86042.6929
2009-11-30 14:35:00,14.51,14.51,14.47,14.49,69950.73891625616,8.0931,8.0931,8.0708,8.0819,69950.7389
2009-11-30 14:40:00,14.49,14.49,14.45,14.47,122495.89490968802,8.0819,8.0819,8.0596,8.0708,122495.8949
2009-11-30 14:45:00,14.47,14.47,14.45,14.47,106732.34811165846,8.0708,8.0708,8.0596,8.0708,106732.3481
2009-11-30 14:50:00,14.46,14.47,14.44,14.44,137055.2818828681,8.0652,8.0708,8.0541,8.0541,137055.2819
2009-11-30 14:55:00,14.45,14.45,14.44,14.44,81335.52271483306,8.0596,8.0596,8.0541,8.0541,81335.5227
2009-11-30 15:00:00,14.44,14.45,14.43,14.44,70607.55336617406,8.0541,8.0596,8.0485,8.0541,70607.5534
2009-11-30 15:05:00,14.43,14.44,14.43,14.44,46743.29501915709,8.0485,8.0541,8.0485,8.0541,46743.295
2009-11-30 15:10:00,14.43,14.45,14.43,14.45,87246.85276409415,8.0485,8.0596,8.0485,8.0596,87246.8528
2009-11-30 15:15:00,14.45,14.48,14.44,14.48,85823.75478927203,8.0596,8.0764,8.0541,8.0764,85823.7548
2009-11-30 15:20:00,14.48,14.48,14.45,14.45,88779.41981390258,8.0764,8.0764,8.0596,8.0596,88779.4198
2009-11-30 15:25:00,14.45,14.47,14.44,14.46,129173.50848385332,8.0596,8.0708,8.0541,8.0652,129173.5085
2009-11-30 15:30:00,14.46,14.49,14.45,14.49,142747.67378215655,8.0652,8.0819,8.0596,8.0819,142747.6738
2009-11-30 15:35:00,14.49,14.52,14.49,14.52,175697.86535303778,8.0819,8.0987,8.0819,8.0987,175697.8654
2009-11-30 15:40:00,14.52,14.52,14.49,14.51,261083.7438423645,8.0987,8.0987,8.0819,8.0931,261083.7438
2009-11-30 15:45:00,14.51,14.52,14.51,14.52,111001.6420361248,8.0931,8.0987,8.0931,8.0987,111001.642
2009-11-30 15:50:00,14.51,14.54,14.51,14.54,249370.5528188287,8.0931,8.1098,8.0931,8.1098,249370.5528
2009-11-30 15:55:00,14.54,14.55,14.51,14.52,444553.9135194308,8.1098,8.1154,8.0931,8.0987,444553.9135
2009-12-01 09:30:00,14.61,14.69,14.53,14.67,302353.5851122058,8.1489,8.1935,8.1043,8.1823,302353.5851
2009-12-01 09:35:00,14.67,14.78,14.67,14.74,317350.8483853312,8.1823,8.2437,8.1823,8.2214,317350.8484
2009-12-01 09:40:00,14.74,14.76,14.68,14.74,229009.30487137384,8.2214,8.2325,8.1879,8.2214,229009.3049
2009-12-01 09:45:00,14.75,14.82,14.74,14.79,413793.1034482759,8.227,8.266,8.2214,8.2493,413793.1034
2009-12-01 09:50:00,14.79,14.82,14.77,14.81,478708.2649151615,8.2493,8.266,8.2381,8.2604,478708.2649
2009-12-01 09:55:00,14.82,14.83,14.76,14.81,242802.4083196497,8.266,8.2716,8.2325,8.2604,242802.4083
2009-12-01 10:00:00,14.81,14.81,14.71,14.72,301258.89436234266,8.2604,8.2604,8.2047,8.2102,301258.8944
2009-12-01 10:05:00,14.72,14.73,14.69,14.69,198029.55665024632,8.2102,8.2158,8.1935,8.1935,198029.5567
2009-12-01 10:10:00,14.69,14.7,14.65,14.65,192337.16475095783,8.1935,8.1991,8.1712,8.1712,192337.1648
2009-12-01 10:15:00,14.66,14.68,14.62,14.67,309578.5440613027,8.1768,8.1879,8.1545,8.1823,309578.5441
2009-12-01 10:20:00,14.67,14.69,14.64,14.69,158949.09688013137,8.1823,8.1935,8.1656,8.1935,158949.0969
2009-12-01 10:25:00,14.69,14.71,14.67,14.68,109688.013136289,8.1935,8.2047,8.1823,8.1879,109688.0131
2009-12-01 10:30:00,14.68,14.74,14.67,14.67,121839.08045977012,8.1879,8.2214,8.1823,8.1823,121839.0805
2009-12-01 10:35:00,14.67,14.71,14.66,14.69,190585.6595511768,8.1823,8.2047,8.1768,8.1935,190585.6596
2009-12-01 10:40:00,14.69,14.72,14.68,14.7,97865.35303776684,8.1935,8.2102,8.1879,8.1991,97865.353
2009-12-01 10:45:00,14.7,14.74,14.7,14.73,125889.43623426382,8.1991,8.2214,8.1991,8.2158,125889.4362
2009-12-01 10:50:00,14.72,14.73,14.71,14.73,45539.13519430761,8.2102,8.2158,8.2047,8.2158,45539.1352
2009-12-01 10:55:00,14.73,14.73,14.71,14.72,39956.21237000547,8.2158,8.2158,8.2047,8.2102,39956.2124
2009-12-01 11:00:00,14.72,14.73,14.69,14.7,96770.66228790367,8.2102,8.2158,8.1935,8.1991,96770.6623
2009-12-01 11:05:00,14.69,14.73,14.69,14.72,98631.63656267105,8.1935,8.2158,8.1935,8.2102,98631.6366
2009-12-01 11:10:00,14.72,14.72,14.66,14.67,106075.53366174056,8.2102,8.2102,8.1768,8.1823,106075.5337
2009-12-01 11:15:00,14.67,14.68,14.65,14.67,198139.02572523264,8.1823,8.1879,8.1712,8.1823,198139.0257
2009-12-01 11:20:00,14.67,14.69,14.66,14.67,477285.1669403394,8.1823,8.1935,8.1768,8.1823,477285.1669
2009-12-01 11:25:00,14.67,14.71,14.67,14.7,103776.68308702792,8.1823,8.2047,8.1823,8.1991,103776.6831
2009-12-01 11:30:00,14.69,14.7,14.66,14.67,72687.46579091407,8.1935,8.1991,8.1768,8.1823,72687.4658
2009-12-01 11:35:00,14.67,14.68,14.66,14.66,27476.73782156541,8.1823,8.1879,8.1768,8.1768,27476.7378
2009-12-01 11:40:00,14.66,14.67,14.66,14.67,27038.861521620143,8.1768,8.1823,8.1768,8.1823,27038.8615
2009-12-01 11:45:00,14.67,14.67,14.66,14.66,38533.114395183366,8.1823,8.1823,8.1768,8.1768,38533.1144
2009-12-01 11:50:00,14.66,14.72,14.66,14.7,98193.7602627258,8.1768,8.2102,8.1768,8.1991,98193.7603
2009-12-01 11:55:00,14.7,14.71,14.69,14.69,55172.41379310345,8.1991,8.2047,8.1935,8.1935,55172.4138
2009-12-01 12:00:00,14.69,14.7,14.66,14.7,90749.86316365626,8.1935,8.1991,8.1768,8.1991,90749.8632
2009-12-01 12:05:00,14.69,14.73,14.68,14.69,79474.54844006569,8.1935,8.2158,8.1879,8.1935,79474.5484
2009-12-01 12:10:00,14.69,14.7,14.68,14.69,28352.49042145594,8.1935,8.1991,8.1879,8.1935,28352.4904
2009-12-01 12:15:00,14.7,14.7,14.68,14.68,25725.232621784347,8.1991,8.1991,8.1879,8.1879,25725.2326
2009-12-01 12:20:00,14.68,14.7,14.66,14.67,75533.6617405583,8.1879,8.1991,8.1768,8.1823,75533.6617
2009-12-01 12:25:00,14.67,14.67,14.66,14.67,25834.701696770662,8.1823,8.1823,8.1768,8.1823,25834.7017
2009-12-01 12:30:00,14.67,14.68,14.66,14.68,26163.10892172961,8.1823,8.1879,8.1768,8.1879,26163.1089
2009-12-01 12:35:00,14.67,14.7,14.67,14.68,51122.05801860974,8.1823,8.1991,8.1823,8.1879,51122.058
2009-12-01 12:40:00,14.67,14.69,14.66,14.67,47947.45484400657,8.1823,8.1935,8.1768,8.1823,47947.4548
2009-12-01 12:45:00,14.68,14.68,14.66,14.68,47071.70224411604,8.1879,8.1879,8.1768,8.1879,47071.7022
2009-12-01 12:50:00,14.67,14.68,14.66,14.67,37000.54734537494,8.1823,8.1879,8.1768,8.1823,37000.5473
2009-12-01 12:55:00,14.67,14.68,14.66,14.66,116365.62671045432,8.1823,8.1879,8.1768,8.1768,116365.6267
2009-12-01 13:00:00,14.66,14.67,14.66,14.66,36891.07827038861,8.1768,8.1823,8.1768,8.1768,36891.0783
2009-12-01 13:05:00,14.66,14.67,14.66,14.67,15654.07772304324,8.1768,8.1823,8.1768,8.1823,15654.0777
2009-12-01 13:10:00,14.66,14.68,14.66,14.68,39518.336070060206,8.1768,8.1879,8.1768,8.1879,39518.3361
2009-12-01 13:15:00,14.68,14.69,14.67,14.69,58237.54789272031,8.1879,8.1935,8.1823,8.1935,58237.5479
2009-12-01 13:20:00,14.69,14.72,14.68,14.71,80788.17733990148,8.1935,8.2102,8.1879,8.2047,80788.1773
2009-12-01 13:25:00,14.72,14.73,14.7,14.73,120415.982484948,8.2102,8.2158,8.1991,8.2158,120415.9825
2009-12-01 13:30:00,14.73,14.75,14.72,14.73,79912.42474001095,8.2158,8.227,8.2102,8.2158,79912.4247
2009-12-01 13:35:00,14.73,14.75,14.73,14.73,66666.66666666667,8.2158,8.227,8.2158,8.2158,66666.6667
2009-12-01 13:40:00,14.74,14.74,14.73,14.73,95566.5024630542,8.2214,8.2214,8.2158,8.2158,95566.5025
2009-12-01 13:45:00,14.73,14.75,14.72,14.72,119102.3535851122,8.2158,8.227,8.2102,8.2102,119102.3536
2009-12-01 13:50:00,14.72,14.73,14.71,14.71,217186.6447728517,8.2102,8.2158,8.2047,8.2047,217186.6448
2009-12-01 13:55:00,14.71,14.73,14.69,14.72,154570.33388067872,8.2047,8.2158,8.1935,8.2102,154570.3339
2009-12-01 14:00:00,14.73,14.73,14.72,14.72,47509.5785440613,8.2158,8.2158,8.2102,8.2102,47509.5785
2009-12-01 14:05:00,14.73,14.73,14.71,14.71,33497.53694581281,8.2158,8.2158,8.2047,8.2047,33497.5369
2009-12-01 14:10:00,14.71,14.73,14.71,14.72,59551.17679255611,8.2047,8.2158,8.2047,8.2102,59551.1768
2009-12-01 14:15:00,14.71,14.72,14.69,14.71,132238.64258347018,8.2047,8.2102,8.1935,8.2047,132238.6426
2009-12-01 14:20:00,14.7,14.73,14.7,14.73,37110.01642036125,8.1991,8.2158,8.1991,8.2158,37110.0164
2009-12-01 14:25:00,14.73,14.74,14.72,14.73,93267.65188834154,8.2158,8.2214,8.2102,8.2158,93267.6519
2009-12-01 14:30:00,14.73,14.74,14.72,14.73,120415.982484948,8.2158,8.2214,8.2102,8.2158,120415.9825
2009-12-01 14:35:00,14.73,14.74,14.73,14.74,63382.594417077176,8.2158,8.2214,8.2158,8.2214,63382.5944
2009-12-01 14:40:00,14.74,14.74,14.72,14.73,107827.03886152162,8.2214,8.2214,8.2102,8.2158,107827.0389
2009-12-01 14:45:00,14.72,14.72,14.71,14.71,67870.82649151616,8.2102,8.2102,8.2047,8.2047,67870.8265
2009-12-01 14:50:00,14.72,14.72,14.69,14.69,83743.84236453203,8.2102,8.2102,8.1935,8.1935,83743.8424
2009-12-01 14:55:00,14.7,14.7,14.67,14.67,90640.39408866996,8.1991,8.1991,8.1823,8.1823,90640.3941
2009-12-01 15:00:00,14.68,14.68,14.66,14.67,87027.91461412152,8.1879,8.1879,8.1768,8.1823,87027.9146
2009-12-01 15:05:00,14.66,14.69,14.66,14.69,96551.72413793104,8.1768,8.1935,8.1768,8.1935,96551.7241
2009-12-01 15:10:00,14.69,14.7,14.68,14.69,123371.64750957854,8.1935,8.1991,8.1879,8.1935,123371.6475
2009-12-01 15:15:00,14.69,14.69,14.68,14.69,81554.46086480569,8.1935,8.1935,8.1879,8.1935,81554.4609
2009-12-01 15:20:00,14.69,14.69,14.66,14.68,148221.12753147236,8.1935,8.1935,8.1768,8.1879,148221.1275
2009-12-01 15:25:00,14.68,14.69,14.67,14.67,73015.87301587302,8.1879,8.1935,8.1823,8.1823,73015.873
2009-12-01 15:30:00,14.68,14.68,14.66,14.67,103010.3995621237,8.1879,8.1879,8.1768,8.1823,103010.3996
2009-12-01 15:35:00,14.67,14.67,14.66,14.67,83415.43513957308,8.1823,8.1823,8.1768,8.1823,83415.4351
2009-12-01 15:40:00,14.67,14.67,14.66,14.66,116803.50301039957,8.1823,8.1823,8.1768,8.1768,116803.503
2009-12-01 15:45:00,14.67,14.69,14.66,14.68,133661.74055829228,8.1823,8.1935,8.1768,8.1879,133661.7406
2009-12-01 15:50:00,14.69,14.69,14.65,14.68,519211.82266009855,8.1935,8.1935,8.1712,8.1879,519211.8227
2009-12-01 15:55:00,14.67,14.69,14.65,14.69,655062.9447181171,8.1823,8.1935,8.1712,8.1935,655062.9447
2009-12-02 09:30:00,14.73,14.75,14.66,14.75,133442.8024083197,8.2158,8.227,8.1768,8.227,133442.8024
2009-12-02 09:35:00,14.74,14.74,14.6,14.62,279146.1412151068,8.2214,8.2214,8.1433,8.1545,279146.1412
2009-12-02 09:40:00,14.63,14.63,14.58,14.58,154789.27203065134,8.16,8.16,8.1321,8.1321,154789.272
2009-12-02 09:45:00,14.58,14.63,14.55,14.55,200656.8144499179,8.1321,8.16,8.1154,8.1154,200656.8144
2009-12-02 09:50:00,14.56,14.67,14.56,14.63,283962.78051450464,8.121,8.1823,8.121,8.16,283962.7805
2009-12-02 09:55:00,14.63,14.65,14.62,14.63,177449.37055281884,8.16,8.1712,8.1545,8.16,177449.3706
2009-12-02 10:00:00,14.63,14.67,14.62,14.66,229666.1193212917,8.16,8.1823,8.1545,8.1768,229666.1193
2009-12-02 10:05:00,14.67,14.7,14.66,14.67,108921.72961138478,8.1823,8.1991,8.1768,8.1823,108921.7296
2009-12-02 10:10:00,14.68,14.79,14.68,14.75,277285.1669403394,8.1879,8.2493,8.1879,8.227,277285.1669
2009-12-02 10:15:00,14.75,14.76,14.71,14.73,140667.76135741654,8.227,8.2325,8.2047,8.2158,140667.7614
2009-12-02 10:20:00,14.74,14.75,14.69,14.69,188067.8708264916,8.2214,8.227,8.1935,8.1935,188067.8708
2009-12-02 10:25:00,14.69,14.72,14.66,14.66,222769.5675971538,8.1935,8.2102,8.1768,8.1768,222769.5676
2009-12-02 10:30:00,14.66,14.7,14.59,14.68,555117.6792556103,8.1768,8.1991,8.1377,8.1879,555117.6793
2009-12-02 10:35:00,14.68,14.72,14.67,14.72,160043.7876299945,8.1879,8.2102,8.1823,8.2102,160043.7876
2009-12-02 10:40:00,14.71,14.72,14.67,14.69,131581.82813355228,8.2047,8.2102,8.1823,8.1935,131581.8281
2009-12-02 10:45:00,14.68,14.73,14.68,14.72,159277.5041050903,8.1879,8.2158,8.1879,8.2102,159277.5041
2009-12-02 10:50:00,14.72,14.73,14.68,14.69,156540.7772304324,8.2102,8.2158,8.1879,8.1935,156540.7772
2009-12-02 10:55:00,14.7,14.71,14.64,14.64,182484.9480021894,8.1991,8.2047,8.1656,8.1656,182484.948
2009-12-02 11:00:00,14.64,14.67,14.59,14.6,383798.5769020252,8.1656,8.1823,8.1377,8.1433,383798.5769
2009-12-02 11:05:00,14.6,14.61,14.57,14.6,151067.3234811166,8.1433,8.1489,8.1266,8.1433,151067.3235
2009-12-02 11:10:00,14.6,14.62,14.57,14.57,233825.94417077172,8.1433,8.1545,8.1266,8.1266,233825.9442
2009-12-02 11:15:00,14.57,14.62,14.57,14.61,179419.81390257252,8.1266,8.1545,8.1266,8.1489,179419.8139
2009-12-02 11:20:00,14.61,14.63,14.59,14.6,92282.4302134647,8.1489,8.16,8.1377,8.1433,92282.4302
2009-12-02 11:25:00,14.61,14.61,14.59,14.59,46305.41871921183,8.1489,8.1489,8.1377,8.1377,46305.4187
2009-12-02 11:30:00,14.6,14.63,14.59,14.63,106185.00273672688,8.1433,8.16,8.1377,8.16,106185.0027
2009-12-02 11:35:00,14.63,14.63,14.61,14.62,98412.69841269842,8.16,8.16,8.1489,8.1545,98412.6984
2009-12-02 11:40:00,14.63,14.65,14.62,14.63,112972.0853858785,8.16,8.1712,8.1545,8.16,112972.0854
2009-12-02 11:45:00,14.63,14.66,14.63,14.64,83305.96606458676,8.16,8.1768,8.16,8.1656,83305.9661
2009-12-02 11:50:00,14.63,14.66,14.63,14.64,77175.69786535304,8.16,8.1768,8.16,8.1656,77175.6979
2009-12-02 11:55:00,14.64,14.66,14.63,14.66,56376.57361795293,8.1656,8.1768,8.16,8.1768,56376.5736
2009-12-02 12:00:00,14.66,14.69,14.65,14.69,53530.37766830871,8.1768,8.1935,8.1712,8.1935,53530.3777
2009-12-02 12:05:00,14.69,14.69,14.66,14.67,80678.70826491517,8.1935,8.1935,8.1768,8.1823,80678.7083
2009-12-02 12:10:00,14.67,14.68,14.67,14.67,83853.31143951834,8.1823,8.1879,8.1823,8.1823,83853.3114
2009-12-02 12:15:00,14.67,14.68,14.65,14.65,81226.05363984675,8.1823,8.1879,8.1712,8.1712,81226.0536
2009-12-02 12:20:00,14.65,14.65,14.6,14.61,114723.59058565956,8.1712,8.1712,8.1433,8.1489,114723.5906
2009-12-02 12:25:00,14.61,14.63,14.61,14.63,63054.18719211823,8.1489,8.16,8.1489,8.16,63054.1872
2009-12-02 12:30:00,14.62,14.65,14.62,14.65,109140.6677613574,8.1545,8.1712,8.1545,8.1712,109140.6678
2009-12-02 12:35:00,14.65,14.65,14.64,14.65,21346.469622331693,8.1712,8.1712,8.1656,8.1712,21346.4696
2009-12-02 12:40:00,14.65,14.67,14.64,14.67,47181.17131910235,8.1712,8.1823,8.1656,8.1823,47181.1713
2009-12-02 12:45:00,14.67,14.68,14.64,14.68,75971.53804050355,8.1823,8.1879,8.1656,8.1879,75971.538
2009-12-02 12:50:00,14.68,14.68,14.66,14.68,65571.97591680351,8.1879,8.1879,8.1768,8.1879,65571.9759
2009-12-02 12:55:00,14.68,14.72,14.67,14.72,167268.7465790914,8.1879,8.2102,8.1823,8.2102,167268.7466
2009-12-02 13:00:00,14.71,14.71,14.68,14.69,76081.00711548988,8.2047,8.2047,8.1879,8.1935,76081.0071
2009-12-02 13:05:00,14.69,14.71,14.65,14.7,174603.17460317462,8.1935,8.2047,8.1712,8.1991,174603.1746
2009-12-02 13:10:00,14.69,14.7,14.66,14.69,87684.7290640394,8.1935,8.1991,8.1768,8.1935,87684.7291
2009-12-02 13:15:00,14.69,14.71,14.66,14.68,99178.98193760264,8.1935,8.2047,8.1768,8.1879,99178.9819
2009-12-02 13:20:00,14.68,14.71,14.68,14.69,44772.8516694034,8.1879,8.2047,8.1879,8.1935,44772.8517
2009-12-02 13:25:00,14.68,14.7,14.68,14.69,60645.86754241927,8.1879,8.1991,8.1879,8.1935,60645.8675
2009-12-02 13:30:00,14.69,14.71,14.68,14.7,130268.19923371648,8.1935,8.2047,8.1879,8.1991,130268.1992
2009-12-02 13:35:00,14.7,14.71,14.69,14.69,31746.031746031746,8.1991,8.2047,8.1935,8.1935,31746.0317
2009-12-02 13:40:00,14.69,14.71,14.67,14.67,73672.68746579092,8.1935,8.2047,8.1823,8.1823,73672.6875
2009-12-02 13:45:00,14.67,14.69,14.66,14.66,85166.94033935413,8.1823,8.1935,8.1768,8.1768,85166.9403
2009-12-02 13:50:00,14.67,14.68,14.66,14.66,51888.34154351396,8.1823,8.1879,8.1768,8.1768,51888.3415
2009-12-02 13:55:00,14.66,14.68,14.62,14.63,119540.22988505747,8.1768,8.1879,8.1545,8.16,119540.2299
2009-12-02 14:00:00,14.63,14.67,14.62,14.63,137164.7509578544,8.16,8.1823,8.1545,8.16,137164.751
2009-12-02 14:05:00,14.63,14.67,14.63,14.67,256267.1045429666,8.16,8.1823,8.16,8.1823,256267.1045
2009-12-02 14:10:00,14.66,14.69,14.63,14.68,195511.76792556103,8.1768,8.1935,8.16,8.1879,195511.7679
2009-12-02 14:15:00,14.69,14.71,14.64,14.66,237985.76902025176,8.1935,8.2047,8.1656,8.1768,237985.769
2009-12-02 14:20:00,14.66,14.69,14.64,14.66,292063.49206349207,8.1768,8.1935,8.1656,8.1768,292063.4921
2009-12-02 14:25:00,14.65,14.7,14.65,14.68,164094.14340448825,8.1712,8.1991,8.1712,8.1879,164094.1434
2009-12-02 14:30:00,14.68,14.69,14.66,14.68,111330.04926108375,8.1879,8.1935,8.1768,8.1879,111330.0493
2009-12-02 14:35:00,14.67,14.69,14.65,14.68,144718.11713191023,8.1823,8.1935,8.1712,8.1879,144718.1171
2009-12-02 14:40:00,14.68,14.68,14.63,14.65,87575.2599890531,8.1879,8.1879,8.16,8.1712,87575.26
2009-12-02 14:45:00,14.65,14.66,14.64,14.65,45977.01149425288,8.1712,8.1768,8.1656,8.1712,45977.0115
2009-12-02 14:50:00,14.66,14.67,14.64,14.65,165188.8341543514,8.1768,8.1823,8.1656,8.1712,165188.8342
2009-12-02 14:55:00,14.65,14.66,14.64,14.65,72359.05856595511,8.1712,8.1768,8.1656,8.1712,72359.0586
2009-12-02 15:00:00,14.65,14.66,14.63,14.64,188067.8708264916,8.1712,8.1768,8.16,8.1656,188067.8708
2009-12-02 15:05:00,14.64,14.66,14.63,14.65,134865.90038314176,8.1656,8.1768,8.16,8.1712,134865.9004
2009-12-02 15:10:00,14.66,14.66,14.63,14.64,117788.7246852764,8.1768,8.1768,8.16,8.1656,117788.7247
2009-12-02 15:15:00,14.65,14.66,14.64,14.64,62616.310892172965,8.1712,8.1768,8.1656,8.1656,62616.3109
2009-12-02 15:20:00,14.65,14.67,14.64,14.66,205254.5155993432,8.1712,8.1823,8.1656,8.1768,205254.5156
2009-12-02 15:25:00,14.66,14.69,14.66,14.69,155446.08648056924,8.1768,8.1935,8.1768,8.1935,155446.0865
2009-12-02 15:30:00,14.68,14.69,14.66,14.69,256704.9808429119,8.1879,8.1935,8.1768,8.1935,256704.9808
2009-12-02 15:35:00,14.69,14.69,14.68,14.69,99288.45101258896,8.1935,8.1935,8.1879,8.1935,99288.451
2009-12-02 15:40:00,14.68,14.72,14.65,14.66,585331.1439518336,8.1879,8.2102,8.1712,8.1768,585331.144
2009-12-02 15:45:00,14.65,14.67,14.65,14.66,390038.3141762453,8.1712,8.1823,8.1712,8.1768,390038.3142
2009-12-02 15:50:00,14.66,14.67,14.63,14.63,578872.4685276409,8.1768,8.1823,8.16,8.16,578872.4685
2009-12-02 15:55:00,14.63,14.69,14.63,14.63,948330.5966064588,8.16,8.1935,8.16,8.16,948330.5966
2009-12-03 09:30:00,14.62,14.66,14.58,14.58,183470.16967706624,8.1545,8.1768,8.1321,8.1321,183470.1697
2009-12-03 09:35:00,14.59,14.65,14.59,14.63,128407.2249589491,8.1377,8.1712,8.1377,8.16,128407.225
2009-12-03 09:40:00,14.63,14.7,14.63,14.66,122058.01860974276,8.16,8.1991,8.16,8.1768,122058.0186
2009-12-03 09:45:00,14.67,14.73,14.65,14.67,240831.964969896,8.1823,8.2158,8.1712,8.1823,240831.965
2009-12-03 09:50:00,14.67,14.71,14.63,14.66,272140.1204159825,8.1823,8.2047,8.16,8.1768,272140.1204
2009-12-03 09:55:00,14.67,14.71,14.65,14.66,285276.40941434045,8.1823,8.2047,8.1712,8.1768,285276.4094
2009-12-03 10:00:00,14.66,14.69,14.64,14.68,467214.0120415983,8.1768,8.1935,8.1656,8.1879,467214.012
2009-12-03 10:05:00,14.67,14.73,14.66,14.72,274767.3782156541,8.1823,8.2158,8.1768,8.2102,274767.3782
2009-12-03 10:10:00,14.72,14.73,14.69,14.71,367268.7465790914,8.2102,8.2158,8.1935,8.2047,367268.7466
2009-12-03 10:15:00,14.71,14.71,14.63,14.63,490311.98686371103,8.2047,8.2047,8.16,8.16,490311.9869
2009-12-03 10:20:00,14.63,14.67,14.63,14.63,145155.99343185552,8.16,8.1823,8.16,8.16,145155.9934
2009-12-03 10:25:00,14.63,14.69,14.63,14.69,159934.3185550082,8.16,8.1935,8.16,8.1935,159934.3186
2009-12-03 10:30:00,14.68,14.71,14.66,14.71,175369.4581280788,8.1879,8.2047,8.1768,8.2047,175369.4581
2009-12-03 10:35:00,14.7,14.71,14.67,14.67,163546.79802955667,8.1991,8.2047,8.1823,8.1823,163546.798
2009-12-03 10:40:00,14.67,14.68,14.66,14.67,139354.13245758074,8.1823,8.1879,8.1768,8.1823,139354.1325
2009-12-03 10:45:00,14.67,14.74,14.66,14.73,203831.41762452107,8.1823,8.2214,8.1768,8.2158,203831.4176
2009-12-03 10:50:00,14.74,14.77,14.72,14.74,296442.2550629447,8.2214,8.2381,8.2102,8.2214,296442.2551
2009-12-03 10:55:00,14.74,14.75,14.73,14.73,120634.92063492064,8.2214,8.227,8.2158,8.2158,120634.9206
2009-12-03 11:00:00,14.73,14.74,14.71,14.73,103448.27586206896,8.2158,8.2214,8.2047,8.2158,103448.2759
2009-12-03 11:05:00,14.73,14.76,14.73,14.76,94690.74986316366,8.2158,8.2325,8.2158,8.2325,94690.7499
2009-12-03 11:10:00,14.75,14.79,14.75,14.77,94800.21893814998,8.227,8.2493,8.227,8.2381,94800.2189
2009-12-03 11:15:00,14.76,14.77,14.75,14.76,104542.96661193212,8.2325,8.2381,8.227,8.2325,104542.9666
2009-12-03 11:20:00,14.76,14.77,14.75,14.77,77175.69786535304,8.2325,8.2381,8.227,8.2381,77175.6979
2009-12-03 11:25:00,14.76,14.8,14.76,14.8,95675.97153804053,8.2325,8.2548,8.2325,8.2548,95675.9715
2009-12-03 11:30:00,14.8,14.82,14.79,14.8,245977.0114942529,8.2548,8.266,8.2493,8.2548,245977.0115
2009-12-03 11:35:00,14.79,14.8,14.73,14.73,145374.93158182813,8.2493,8.2548,8.2158,8.2158,145374.9316
2009-12-03 11:40:00,14.73,14.75,14.73,14.75,75205.25451559934,8.2158,8.227,8.2158,8.227,75205.2545
2009-12-03 11:45:00,14.75,14.77,14.73,14.76,88341.54351395731,8.227,8.2381,8.2158,8.2325,88341.5435
2009-12-03 11:50:00,14.76,14.8,14.75,14.79,78927.2030651341,8.2325,8.2548,8.227,8.2493,78927.2031
2009-12-03 11:55:00,14.79,14.8,14.78,14.8,105528.18828680896,8.2493,8.2548,8.2437,8.2548,105528.1883
2009-12-03 12:00:00,14.8,14.8,14.75,14.77,144937.05528188287,8.2548,8.2548,8.227,8.2381,144937.0553
2009-12-03 12:05:00,14.77,14.78,14.75,14.75,38423.64532019704,8.2381,8.2437,8.227,8.227,38423.6453
2009-12-03 12:10:00,14.75,14.77,14.74,14.74,74438.97099069513,8.227,8.2381,8.2214,8.2214,74438.971
2009-12-03 12:15:00,14.75,14.77,14.74,14.76,51559.93431855501,8.227,8.2381,8.2214,8.2325,51559.9343
2009-12-03 12:20:00,14.77,14.78,14.74,14.75,58565.95511767926,8.2381,8.2437,8.2214,8.227,58565.9551
2009-12-03 12:25:00,14.74,14.76,14.74,14.74,55500.8210180624,8.2214,8.2325,8.2214,8.2214,55500.821
2009-12-03 12:30:00,14.74,14.75,14.71,14.72,79255.61029009306,8.2214,8.227,8.2047,8.2102,79255.6103
2009-12-03 12:35:00,14.73,14.74,14.72,14.73,57033.38806787083,8.2158,8.2214,8.2102,8.2158,57033.3881
2009-12-03 12:40:00,14.73,14.73,14.69,14.69,51888.34154351396,8.2158,8.2158,8.1935,8.1935,51888.3415
2009-12-03 12:45:00,14.69,14.8,14.68,14.71,143404.48823207445,8.1935,8.2548,8.1879,8.2047,143404.4882
2009-12-03 12:50:00,14.71,14.72,14.7,14.7,28461.959496442258,8.2047,8.2102,8.1991,8.1991,28461.9595
2009-12-03 12:55:00,14.7,14.73,14.69,14.73,40503.557744937054,8.1991,8.2158,8.1935,8.2158,40503.5577
2009-12-03 13:00:00,14.73,14.73,14.7,14.71,40722.49589490969,8.2158,8.2158,8.1991,8.2047,40722.4959
2009-12-03 13:05:00,14.7,14.73,14.7,14.73,48275.86206896552,8.1991,8.2158,8.1991,8.2158,48275.8621
2009-12-03 13:10:00,14.72,14.73,14.7,14.7,72359.05856595511,8.2102,8.2158,8.1991,8.1991,72359.0586
2009-12-03 13:15:00,14.7,14.73,14.7,14.73,47509.5785440613,8.1991,8.2158,8.1991,8.2158,47509.5785
2009-12-03 13:20:00,14.73,14.74,14.72,14.74,92282.4302134647,8.2158,8.2214,8.2102,8.2214,92282.4302
2009-12-03 13:25:00,14.74,14.76,14.73,14.76,149753.69458128078,8.2214,8.2325,8.2158,8.2325,149753.6946
2009-12-03 13:30:00,14.75,14.77,14.75,14.77,101806.23973727424,8.227,8.2381,8.227,8.2381,101806.2397
2009-12-03 13:35:00,14.77,14.8,14.76,14.8,60317.46031746032,8.2381,8.2548,8.2325,8.2548,60317.4603
2009-12-03 13:40:00,14.79,14.8,14.78,14.8,87684.7290640394,8.2493,8.2548,8.2437,8.2548,87684.7291
2009-12-03 13:45:00,14.8,14.82,14.79,14.82,133223.86425834702,8.2548,8.266,8.2493,8.266,133223.8643
2009-12-03 13:50:00,14.82,14.83,14.81,14.82,184893.2676518884,8.266,8.2716,8.2604,8.266,184893.2677
2009-12-03 13:55:00,14.83,14.84,14.81,14.82,58347.01696770662,8.2716,8.2772,8.2604,8.266,58347.017
2009-12-03 14:00:00,14.83,14.84,14.82,14.83,136398.4674329502,8.2716,8.2772,8.266,8.2716,136398.4674
2009-12-03 14:05:00,14.83,14.84,14.78,14.78,102025.17788724686,8.2716,8.2772,8.2437,8.2437,102025.1779
2009-12-03 14:10:00,14.78,14.79,14.77,14.79,57690.202517788726,8.2437,8.2493,8.2381,8.2493,57690.2025
2009-12-03 14:15:00,14.78,14.78,14.71,14.71,155446.08648056924,8.2437,8.2437,8.2047,8.2047,155446.0865
2009-12-03 14:20:00,14.72,14.75,14.7,14.75,118007.66283524904,8.2102,8.227,8.1991,8.227,118007.6628
2009-12-03 14:25:00,14.75,14.76,14.72,14.72,97536.94581280788,8.227,8.2325,8.2102,8.2102,97536.9458
2009-12-03 14:30:00,14.72,14.73,14.72,14.73,52983.03229337712,8.2102,8.2158,8.2102,8.2158,52983.0323
2009-12-03 14:35:00,14.73,14.73,14.71,14.72,120744.38970990696,8.2158,8.2158,8.2047,8.2102,120744.3897
2009-12-03 14:40:00,14.72,14.74,14.72,14.74,67104.54296661193,8.2102,8.2214,8.2102,8.2214,67104.543
2009-12-03 14:45:00,14.74,14.74,14.71,14.71,77175.69786535304,8.2214,8.2214,8.2047,8.2047,77175.6979
2009-12-03 14:50:00,14.71,14.72,14.69,14.69,110344.8275862069,8.2047,8.2102,8.1935,8.1935,110344.8276
2009-12-03 14:55:00,14.7,14.7,14.67,14.68,144499.1789819376,8.1991,8.1991,8.1823,8.1879,144499.179
2009-12-03 15:00:00,14.68,14.68,14.65,14.66,123481.11658456486,8.1879,8.1879,8.1712,8.1768,123481.1166
2009-12-03 15:05:00,14.65,14.69,14.65,14.69,124137.93103448275,8.1712,8.1935,8.1712,8.1935,124137.931
2009-12-03 15:10:00,14.69,14.7,14.66,14.69,117460.31746031748,8.1935,8.1991,8.1768,8.1935,117460.3175
2009-12-03 15:15:00,14.69,14.7,14.68,14.69,52435.68691844554,8.1935,8.1991,8.1879,8.1935,52435.6869
2009-12-03 15:20:00,14.69,14.69,14.68,14.68,67761.35741652983,8.1935,8.1935,8.1879,8.1879,67761.3574
2009-12-03 15:25:00,14.69,14.7,14.68,14.68,108812.26053639848,8.1935,8.1991,8.1879,8.1879,108812.2605
2009-12-03 15:30:00,14.69,14.7,14.68,14.69,68965.51724137932,8.1935,8.1991,8.1879,8.1935,68965.5172
2009-12-03 15:35:00,14.69,14.7,14.65,14.65,157088.12260536398,8.1935,8.1991,8.1712,8.1712,157088.1226
2009-12-03 15:40:00,14.65,14.66,14.62,14.63,185987.9584017515,8.1712,8.1768,8.1545,8.16,185987.9584
2009-12-03 15:45:00,14.62,14.64,14.62,14.63,691078.2703886152,8.1545,8.1656,8.1545,8.16,691078.2704
2009-12-03 15:50:00,14.63,14.63,14.59,14.61,558730.1587301587,8.16,8.16,8.1377,8.1489,558730.1587
2009-12-03 15:55:00,14.61,14.61,14.58,14.58,592884.5101258894,8.1489,8.1489,8.1321,8.1321,592884.5101
2009-12-04 09:30:00,14.85,14.94,14.85,14.91,320744.38970990694,8.2827,8.3329,8.2827,8.3162,320744.3897
2009-12-04 09:35:00,14.91,15.05,14.9,14.96,633607.0060207992,8.3162,8.3943,8.3106,8.3441,633607.006
2009-12-04 09:40:00,14.96,15.03,14.96,14.98,316912.9720853859,8.3441,8.3831,8.3441,8.3552,316912.9721
2009-12-04 09:45:00,14.98,15.02,14.94,14.95,401204.1598248495,8.3552,8.3776,8.3329,8.3385,401204.1598
2009-12-04 09:50:00,14.95,14.95,14.9,14.94,245429.6661193213,8.3385,8.3385,8.3106,8.3329,245429.6661
2009-12-04 09:55:00,14.94,15.02,14.94,14.98,451669.40339354135,8.3329,8.3776,8.3329,8.3552,451669.4034
2009-12-04 10:00:00,14.99,15.0,14.94,14.97,243021.3464696224,8.3608,8.3664,8.3329,8.3497,243021.3465
2009-12-04 10:05:00,14.96,14.99,14.92,14.94,384455.3913519431,8.3441,8.3608,8.3218,8.3329,384455.3914
2009-12-04 10:10:00,14.94,14.95,14.9,14.93,290530.9250136836,8.3329,8.3385,8.3106,8.3274,290530.925
2009-12-04 10:15:00,14.93,14.94,14.91,14.94,168582.37547892722,8.3274,8.3329,8.3162,8.3329,168582.3755
2009-12-04 10:20:00,14.93,14.93,14.88,14.89,90859.3322386426,8.3274,8.3274,8.2995,8.305,90859.3322
2009-12-04 10:25:00,14.88,14.93,14.87,14.88,148111.65845648604,8.2995,8.3274,8.2939,8.2995,148111.6585
2009-12-04 10:30:00,14.87,14.9,14.85,14.86,203174.6031746032,8.2939,8.3106,8.2827,8.2883,203174.6032
2009-12-04 10:35:00,14.86,14.89,14.84,14.86,118773.94636015326,8.2883,8.305,8.2772,8.2883,118773.9464
2009-12-04 10:40:00,14.86,14.86,14.84,14.86,99945.26546250684,8.2883,8.2883,8.2772,8.2883,99945.2655
2009-12-04 10:45:00,14.86,14.9,14.85,14.88,108593.32238642585,8.2883,8.3106,8.2827,8.2995,108593.3224
2009-12-04 10:50:00,14.87,14.87,14.84,14.84,256376.57361795293,8.2939,8.2939,8.2772,8.2772,256376.5736
2009-12-04 10:55:00,14.84,14.85,14.81,14.83,172194.85495347565,8.2772,8.2827,8.2604,8.2716,172194.855
2009-12-04 11:00:00,14.83,14.86,14.81,14.85,382813.35522714833,8.2716,8.2883,8.2604,8.2827,382813.3552
2009-12-04 11:05:00,14.85,14.89,14.85,14.89,221018.0623973728,8.2827,8.305,8.2827,8.305,221018.0624
2009-12-04 11:10:00,14.89,14.94,14.89,14.93,91954.02298850576,8.305,8.3329,8.305,8.3274,91954.023
2009-12-04 11:15:00,14.93,14.93,14.91,14.92,86371.10016420361,8.3274,8.3274,8.3162,8.3218,86371.1002
2009-12-04 11:20:00,14.91,14.92,14.88,14.91,132129.17350848386,8.3162,8.3218,8.2995,8.3162,132129.1735
2009-12-04 11:25:00,14.91,14.92,14.84,14.84,91406.67761357415,8.3162,8.3218,8.2772,8.2772,91406.6776
2009-12-04 11:30:00,14.83,14.84,14.79,14.81,241269.84126984127,8.2716,8.2772,8.2493,8.2604,241269.8413
2009-12-04 11:35:00,14.81,14.81,14.75,14.76,86590.03831417624,8.2604,8.2604,8.227,8.2325,86590.0383
2009-12-04 11:40:00,14.76,14.77,14.69,14.73,244334.9753694581,8.2325,8.2381,8.1935,8.2158,244334.9754
2009-12-04 11:45:00,14.72,14.73,14.63,14.73,352490.4214559387,8.2102,8.2158,8.16,8.2158,352490.4215
2009-12-04 11:50:00,14.73,14.81,14.72,14.8,330925.0136836344,8.2158,8.2604,8.2102,8.2548,330925.0137
2009-12-04 11:55:00,14.8,14.84,14.76,14.81,186535.30377668308,8.2548,8.2772,8.2325,8.2604,186535.3038
2009-12-04 12:00:00,14.8,14.84,14.78,14.84,95566.5024630542,8.2548,8.2772,8.2437,8.2772,95566.5025
2009-12-04 12:05:00,14.84,14.86,14.82,14.86,91187.73946360154,8.2772,8.2883,8.266,8.2883,91187.7395
2009-12-04 12:10:00,14.86,14.89,14.84,14.87,155117.6792556103,8.2883,8.305,8.2772,8.2939,155117.6793
2009-12-04 12:15:00,14.88,14.89,14.85,14.86,133442.8024083197,8.2995,8.305,8.2827,8.2883,133442.8024
2009-12-04 12:20:00,14.86,14.87,14.8,14.83,227586.2068965517,8.2883,8.2939,8.2548,8.2716,227586.2069
2009-12-04 12:25:00,14.83,14.85,14.82,14.84,123918.99288451012,8.2716,8.2827,8.266,8.2772,123918.9929
2009-12-04 12:30:00,14.85,14.9,14.84,14.87,99069.51286261632,8.2827,8.3106,8.2772,8.2939,99069.5129
2009-12-04 12:35:00,14.88,14.94,14.87,14.89,137712.096332786,8.2995,8.3329,8.2939,8.305,137712.0963
2009-12-04 12:40:00,14.89,14.91,14.88,14.9,63273.12534209086,8.305,8.3162,8.2995,8.3106,63273.1253
2009-12-04 12:45:00,14.91,14.91,14.87,14.88,53639.84674329502,8.3162,8.3162,8.2939,8.2995,53639.8467
2009-12-04 12:50:00,14.87,14.94,14.87,14.93,149534.75643130817,8.2939,8.3329,8.2939,8.3274,149534.7564
2009-12-04 12:55:00,14.92,14.94,14.92,14.93,64586.75424192666,8.3218,8.3329,8.3218,8.3274,64586.7542
2009-12-04 13:00:00,14.92,14.94,14.92,14.94,117131.91023535852,8.3218,8.3329,8.3218,8.3329,117131.9102
2009-12-04 13:05:00,14.94,14.95,14.93,14.95,95894.90968801314,8.3329,8.3385,8.3274,8.3385,95894.9097
2009-12-04 13:10:00,14.95,14.95,14.9,14.91,122933.77120963328,8.3385,8.3385,8.3106,8.3162,122933.7712
2009-12-04 13:15:00,14.91,14.93,14.91,14.93,51997.81061850028,8.3162,8.3274,8.3162,8.3274,51997.8106
2009-12-04 13:20:00,14.93,14.94,14.9,14.92,88451.01258894363,8.3274,8.3329,8.3106,8.3218,88451.0126
2009-12-04 13:25:00,14.92,14.94,14.9,14.91,95347.56431308156,8.3218,8.3329,8.3106,8.3162,95347.5643
2009-12-04 13:30:00,14.91,14.92,14.89,14.92,241598.24849480024,8.3162,8.3218,8.305,8.3218,241598.2485
2009-12-04 13:35:00,14.91,14.92,14.9,14.91,131034.4827586207,8.3162,8.3218,8.3106,8.3162,131034.4828
2009-12-04 13:40:00,14.91,14.93,14.9,14.91,201860.9742747674,8.3162,8.3274,8.3106,8.3162,201860.9743
2009-12-04 13:45:00,14.91,14.92,14.9,14.91,131800.76628352492,8.3162,8.3218,8.3106,8.3162,131800.7663
2009-12-04 13:50:00,14.9,14.92,14.84,14.85,163327.85987958402,8.3106,8.3218,8.2772,8.2827,163327.8599
2009-12-04 13:55:00,14.85,14.86,14.83,14.83,184126.9841269841,8.2827,8.2883,8.2716,8.2716,184126.9841
2009-12-04 14:00:00,14.84,14.86,14.82,14.86,138040.50355774493,8.2772,8.2883,8.266,8.2883,138040.5036
2009-12-04 14:05:00,14.86,14.87,14.8,14.81,127640.94143404489,8.2883,8.2939,8.2548,8.2604,127640.9414
2009-12-04 14:10:00,14.81,14.84,14.8,14.84,172961.13847837987,8.2604,8.2772,8.2548,8.2772,172961.1385
2009-12-04 14:15:00,14.84,14.85,14.8,14.8,95128.62616310891,8.2772,8.2827,8.2548,8.2548,95128.6262
2009-12-04 14:20:00,14.8,14.81,14.77,14.77,157854.4061302682,8.2548,8.2604,8.2381,8.2381,157854.4061
2009-12-04 14:25:00,14.78,14.81,14.76,14.8,165736.179529283,8.2437,8.2604,8.2325,8.2548,165736.1795
2009-12-04 14:30:00,14.8,14.85,14.79,14.83,158073.34428024082,8.2548,8.2827,8.2493,8.2716,158073.3443
2009-12-04 14:35:00,14.84,14.84,14.82,14.84,172194.85495347565,8.2772,8.2772,8.266,8.2772,172194.855
2009-12-04 14:40:00,14.83,14.83,14.81,14.83,126984.12698412698,8.2716,8.2716,8.2604,8.2716,126984.127
2009-12-04 14:45:00,14.83,14.84,14.81,14.82,95566.5024630542,8.2716,8.2772,8.2604,8.266,95566.5025
2009-12-04 14:50:00,14.82,14.84,14.8,14.8,164641.48877941983,8.266,8.2772,8.2548,8.2548,164641.4888
2009-12-04 14:55:00,14.81,14.84,14.8,14.83,146360.15325670497,8.2604,8.2772,8.2548,8.2716,146360.1533
2009-12-04 15:00:00,14.82,14.88,14.81,14.88,239299.3979200876,8.266,8.2995,8.2604,8.2995,239299.3979
2009-12-04 15:05:00,14.88,14.91,14.87,14.87,188286.8089764641,8.2995,8.3162,8.2939,8.2939,188286.809
2009-12-04 15:10:00,14.88,14.91,14.87,14.88,91735.08483853312,8.2995,8.3162,8.2939,8.2995,91735.0848
2009-12-04 15:15:00,14.88,14.89,14.85,14.89,80131.36288998359,8.2995,8.305,8.2827,8.305,80131.3629
2009-12-04 15:20:00,14.89,14.94,14.89,14.93,183141.7624521073,8.305,8.3329,8.305,8.3274,183141.7625
2009-12-04 15:25:00,14.94,14.97,14.93,14.97,357197.5916803503,8.3329,8.3497,8.3274,8.3497,357197.5917
2009-12-04 15:30:00,14.97,15.01,14.96,15.01,377230.4324028462,8.3497,8.372,8.3441,8.372,377230.4324
2009-12-04 15:35:00,15.01,15.03,15.0,15.01,341105.6376573618,8.372,8.3831,8.3664,8.372,341105.6377
2009-12-04 15:40:00,15.02,15.02,14.97,14.98,418062.39737274224,8.3776,8.3776,8.3497,8.3552,418062.3974
2009-12-04 15:45:00,14.98,14.99,14.95,14.98,393431.855500821,8.3552,8.3608,8.3385,8.3552,393431.8555
2009-12-04 15:50:00,14.98,14.99,14.95,14.97,574274.7673782157,8.3552,8.3608,8.3385,8.3497,574274.7674
2009-12-04 15:55:00,14.96,14.97,14.96,14.97,457142.8571428572,8.3441,8.3497,8.3441,8.3497,457142.8571
2009-12-07 09:30:00,15.04,15.04,14.89,14.94,164422.5506294472,8.3887,8.3887,8.305,8.3329,164422.5506
2009-12-07 09:35:00,14.95,15.04,14.94,15.01,200656.8144499179,8.3385,8.3887,8.3329,8.372,200656.8144
2009-12-07 09:40:00,15.01,15.02,14.87,14.92,158073.34428024082,8.372,8.3776,8.2939,8.3218,158073.3443
2009-12-07 09:45:00,14.92,14.97,14.92,14.93,156978.65353037766,8.3218,8.3497,8.3218,8.3274,156978.6535
2009-12-07 09:50:00,14.94,14.94,14.9,14.91,144718.11713191023,8.3329,8.3329,8.3106,8.3162,144718.1171
2009-12-07 09:55:00,14.91,14.91,14.86,14.89,131034.4827586207,8.3162,8.3162,8.2883,8.305,131034.4828
2009-12-07 10:00:00,14.89,14.89,14.8,14.8,186316.36562671047,8.305,8.305,8.2548,8.2548,186316.3656
2009-12-07 10:05:00,14.81,14.85,14.75,14.79,245977.0114942529,8.2604,8.2827,8.227,8.2493,245977.0115
2009-12-07 10:10:00,14.79,14.85,14.76,14.84,186863.71100164205,8.2493,8.2827,8.2325,8.2772,186863.711
2009-12-07 10:15:00,14.85,14.85,14.79,14.84,142638.20470717025,8.2827,8.2827,8.2493,8.2772,142638.2047
2009-12-07 10:20:00,14.84,14.84,14.78,14.79,153804.0503557745,8.2772,8.2772,8.2437,8.2493,153804.0504
2009-12-07 10:25:00,14.79,14.92,14.78,14.9,130268.19923371648,8.2493,8.3218,8.2437,8.3106,130268.1992
2009-12-07 10:30:00,14.9,15.02,14.9,15.01,286261.6310892173,8.3106,8.3776,8.3106,8.372,286261.6311
2009-12-07 10:35:00,15.0,15.04,15.0,15.03,218062.3973727422,8.3664,8.3887,8.3664,8.3831,218062.3974
2009-12-07 10:40:00,15.03,15.04,14.95,15.03,238970.99069512865,8.3831,8.3887,8.3385,8.3831,238970.9907
2009-12-07 10:45:00,15.04,15.07,15.02,15.05,218938.1499726328,8.3887,8.4054,8.3776,8.3943,218938.15
2009-12-07 10:50:00,15.05,15.05,15.0,15.03,173836.8910782704,8.3943,8.3943,8.3664,8.3831,173836.8911
2009-12-07 10:55:00,15.02,15.05,15.01,15.03,160919.54022988505,8.3776,8.3943,8.372,8.3831,160919.5402
2009-12-07 11:00:00,15.04,15.05,14.98,15.01,151724.1379310345,8.3887,8.3943,8.3552,8.372,151724.1379
2009-12-07 11:05:00,15.01,15.04,15.0,15.0,92720.30651340996,8.372,8.3887,8.3664,8.3664,92720.3065
2009-12-07 11:10:00,15.0,15.01,14.97,14.98,159934.3185550082,8.3664,8.372,8.3497,8.3552,159934.3186
2009-12-07 11:15:00,14.99,14.99,14.94,14.94,82101.80623973727,8.3608,8.3608,8.3329,8.3329,82101.8062
2009-12-07 11:20:00,14.94,14.99,14.94,14.98,136288.9983579639,8.3329,8.3608,8.3329,8.3552,136288.9984
2009-12-07 11:25:00,14.98,14.99,14.97,14.98,97536.94581280788,8.3552,8.3608,8.3497,8.3552,97536.9458
2009-12-07 11:30:00,14.99,15.0,14.98,14.98,50684.18171866448,8.3608,8.3664,8.3552,8.3552,50684.1817
2009-12-07 11:35:00,14.98,15.02,14.98,15.0,104324.0284619595,8.3552,8.3776,8.3552,8.3664,104324.0285
2009-12-07 11:40:00,15.0,15.04,15.0,15.01,102681.99233716476,8.3664,8.3887,8.3664,8.372,102681.9923
2009-12-07 11:45:00,15.0,15.04,15.0,15.02,119868.63711001644,8.3664,8.3887,8.3664,8.3776,119868.6371
2009-12-07 11:50:00,15.03,15.03,15.01,15.03,85495.34756431308,8.3831,8.3831,8.372,8.3831,85495.3476
2009-12-07 11:55:00,15.02,15.03,15.01,15.03,60207.991242474,8.3776,8.3831,8.372,8.3831,60207.9912
2009-12-07 12:00:00,15.03,15.06,15.02,15.05,177011.49425287358,8.3831,8.3999,8.3776,8.3943,177011.4943
2009-12-07 12:05:00,15.05,15.07,15.05,15.06,90859.3322386426,8.3943,8.4054,8.3943,8.3999,90859.3322
2009-12-07 12:10:00,15.05,15.09,15.05,15.07,179638.75205254517,8.3943,8.4166,8.3943,8.4054,179638.7521
2009-12-07 12:15:00,15.07,15.07,15.03,15.05,97427.47673782158,8.4054,8.4054,8.3831,8.3943,97427.4767
2009-12-07 12:20:00,15.04,15.05,15.03,15.05,68965.51724137932,8.3887,8.3943,8.3831,8.3943,68965.5172
2009-12-07 12:25:00,15.05,15.05,15.03,15.03,43787.62999452655,8.3943,8.3943,8.3831,8.3831,43787.63
2009-12-07 12:30:00,15.03,15.07,15.02,15.07,115161.46688560482,8.3831,8.4054,8.3776,8.4054,115161.4669
2009-12-07 12:35:00,15.07,15.13,15.07,15.12,254953.47564313083,8.4054,8.4389,8.4054,8.4333,254953.4756
2009-12-07 12:40:00,15.12,15.18,15.1,15.17,220580.18609742748,8.4333,8.4668,8.4222,8.4612,220580.1861
2009-12-07 12:45:00,15.18,15.21,15.15,15.15,255829.2282430213,8.4668,8.4835,8.4501,8.4501,255829.2282
2009-12-07 12:50:00,15.15,15.17,15.15,15.15,111767.925561029,8.4501,8.4612,8.4501,8.4501,111767.9256
2009-12-07 12:55:00,15.15,15.18,15.15,15.17,164203.61247947454,8.4501,8.4668,8.4501,8.4612,164203.6125
2009-12-07 13:00:00,15.17,15.22,15.17,15.19,198029.55665024632,8.4612,8.4891,8.4612,8.4724,198029.5567
2009-12-07 13:05:00,15.2,15.2,15.16,15.18,69731.80076628353,8.478,8.478,8.4556,8.4668,69731.8008
2009-12-07 13:10:00,15.18,15.21,15.17,15.21,114504.65243568692,8.4668,8.4835,8.4612,8.4835,114504.6524
2009-12-07 13:15:00,15.2,15.24,15.19,15.2,114176.24521072795,8.478,8.5003,8.4724,8.478,114176.2452
2009-12-07 13:20:00,15.19,15.23,15.19,15.2,140120.41598248496,8.4724,8.4947,8.4724,8.478,140120.416
2009-12-07 13:25:00,15.19,15.2,15.15,15.16,89545.7033388068,8.4724,8.478,8.4501,8.4556,89545.7033
2009-12-07 13:30:00,15.16,15.16,15.15,15.16,87465.79091406678,8.4556,8.4556,8.4501,8.4556,87465.7909
2009-12-07 13:35:00,15.16,15.16,15.14,15.15,64148.8779419814,8.4556,8.4556,8.4445,8.4501,64148.8779
2009-12-07 13:40:00,15.14,15.15,15.13,15.14,80350.30103995622,8.4445,8.4501,8.4389,8.4445,80350.301
2009-12-07 13:45:00,15.14,15.14,15.12,15.13,51559.93431855501,8.4445,8.4445,8.4333,8.4389,51559.9343
2009-12-07 13:50:00,15.12,15.13,15.09,15.1,91297.20853858785,8.4333,8.4389,8.4166,8.4222,91297.2085
2009-12-07 13:55:00,15.11,15.11,15.08,15.1,151067.3234811166,8.4278,8.4278,8.411,8.4222,151067.3235
2009-12-07 14:00:00,15.11,15.12,15.1,15.11,81226.05363984675,8.4278,8.4333,8.4222,8.4278,81226.0536
2009-12-07 14:05:00,15.11,15.12,15.1,15.11,63054.18719211823,8.4278,8.4333,8.4222,8.4278,63054.1872
2009-12-07 14:10:00,15.1,15.11,15.08,15.08,35905.85659551177,8.4222,8.4278,8.411,8.411,35905.8566
2009-12-07 14:15:00,15.09,15.13,15.08,15.11,194307.6081007116,8.4166,8.4389,8.411,8.4278,194307.6081
2009-12-07 14:20:00,15.11,15.11,15.09,15.09,56376.57361795293,8.4278,8.4278,8.4166,8.4166,56376.5736
2009-12-07 14:25:00,15.1,15.1,15.06,15.07,88451.01258894363,8.4222,8.4222,8.3999,8.4054,88451.0126
2009-12-07 14:30:00,15.07,15.07,15.02,15.02,84072.24958949097,8.4054,8.4054,8.3776,8.3776,84072.2496
2009-12-07 14:35:00,15.02,15.03,14.98,14.99,103229.33771209634,8.3776,8.3831,8.3552,8.3608,103229.3377
2009-12-07 14:40:00,15.0,15.0,14.98,14.98,128954.57033388068,8.3664,8.3664,8.3552,8.3552,128954.5703
2009-12-07 14:45:00,14.99,14.99,14.95,14.97,112096.33278598796,8.3608,8.3608,8.3385,8.3497,112096.3328
2009-12-07 14:50:00,14.96,14.97,14.95,14.97,70388.61521620142,8.3441,8.3497,8.3385,8.3497,70388.6152
2009-12-07 14:55:00,14.96,15.0,14.96,15.0,118226.60098522168,8.3441,8.3664,8.3441,8.3664,118226.601
2009-12-07 15:00:00,15.0,15.01,14.96,14.98,140229.88505747126,8.3664,8.372,8.3441,8.3552,140229.8851
2009-12-07 15:05:00,14.98,14.99,14.97,14.98,82430.21346469622,8.3552,8.3608,8.3497,8.3552,82430.2135
2009-12-07 15:10:00,14.98,14.98,14.95,14.95,93596.0591133005,8.3552,8.3552,8.3385,8.3385,93596.0591
2009-12-07 15:15:00,14.96,14.98,14.96,14.97,137821.56540777232,8.3441,8.3552,8.3441,8.3497,137821.5654
2009-12-07 15:20:00,14.97,14.98,14.95,14.96,128845.10125889436,8.3497,8.3552,8.3385,8.3441,128845.1013
2009-12-07 15:25:00,14.96,14.96,14.94,14.95,107060.7553366174,8.3441,8.3441,8.3329,8.3385,107060.7553
2009-12-07 15:30:00,14.96,14.99,14.94,14.99,176464.14887794197,8.3441,8.3608,8.3329,8.3608,176464.1489
2009-12-07 15:35:00,14.98,14.99,14.96,14.97,132238.64258347018,8.3552,8.3608,8.3441,8.3497,132238.6426
2009-12-07 15:40:00,14.97,14.98,14.96,14.98,189709.90695128628,8.3497,8.3552,8.3441,8.3552,189709.907
2009-12-07 15:45:00,14.98,14.98,14.93,14.93,258128.078817734,8.3552,8.3552,8.3274,8.3274,258128.0788
2009-12-07 15:50:00,14.93,14.96,14.93,14.95,297208.53858784895,8.3274,8.3441,8.3274,8.3385,297208.5386
2009-12-07 15:55:00,14.96,14.96,14.94,14.94,260207.991242474,8.3441,8.3441,8.3329,8.3329,260207.9912
2009-12-08 09:30:00,14.82,14.88,14.8,14.8,179748.2211275315,8.266,8.2995,8.2548,8.2548,179748.2211
2009-12-08 09:35:00,14.8,14.81,14.75,14.76,226053.6398467433,8.2548,8.2604,8.227,8.2325,226053.6398
2009-12-08 09:40:00,14.76,14.8,14.73,14.75,152052.54515599343,8.2325,8.2548,8.2158,8.227,152052.5452
2009-12-08 09:45:00,14.75,14.76,14.73,14.74,118007.66283524904,8.227,8.2325,8.2158,8.2214,118007.6628
2009-12-08 09:50:00,14.75,14.83,14.74,14.82,142638.20470717025,8.227,8.2716,8.2214,8.266,142638.2047
2009-12-08 09:55:00,14.82,14.84,14.81,14.82,172523.2621784346,8.266,8.2772,8.2604,8.266,172523.2622
2009-12-08 10:00:00,14.82,14.84,14.77,14.83,235577.4493705528,8.266,8.2772,8.2381,8.2716,235577.4494
2009-12-08 10:05:00,14.83,14.85,14.81,14.84,148877.94198139026,8.2716,8.2827,8.2604,8.2772,148877.942
2009-12-08 10:10:00,14.84,14.86,14.84,14.84,153147.2359058566,8.2772,8.2883,8.2772,8.2772,153147.2359
2009-12-08 10:15:00,14.84,14.86,14.83,14.86,180952.3809523809,8.2772,8.2883,8.2716,8.2883,180952.381
2009-12-08 10:20:00,14.87,14.89,14.84,14.84,137821.56540777232,8.2939,8.305,8.2772,8.2772,137821.5654
2009-12-08 10:25:00,14.84,14.86,14.83,14.83,122386.4258347017,8.2772,8.2883,8.2716,8.2716,122386.4258
2009-12-08 10:30:00,14.84,14.86,14.81,14.84,103667.2140120416,8.2772,8.2883,8.2604,8.2772,103667.214
2009-12-08 10:35:00,14.84,14.85,14.82,14.84,62068.96551724138,8.2772,8.2827,8.266,8.2772,62068.9655
2009-12-08 10:40:00,14.84,14.86,14.84,14.85,70498.08429118774,8.2772,8.2883,8.2772,8.2827,70498.0843
2009-12-08 10:45:00,14.86,14.86,14.82,14.84,112862.61631089218,8.2883,8.2883,8.266,8.2772,112862.6163
2009-12-08 10:50:00,14.83,14.84,14.82,14.84,71264.36781609195,8.2716,8.2772,8.266,8.2772,71264.3678
2009-12-08 10:55:00,14.84,14.86,14.8,14.86,92282.4302134647,8.2772,8.2883,8.2548,8.2883,92282.4302
2009-12-08 11:00:00,14.85,14.9,14.84,14.89,159277.5041050903,8.2827,8.3106,8.2772,8.305,159277.5041
2009-12-08 11:05:00,14.9,14.93,14.89,14.91,96880.13136288998,8.3106,8.3274,8.305,8.3162,96880.1314
2009-12-08 11:10:00,14.91,14.92,14.89,14.9,79474.54844006569,8.3162,8.3218,8.305,8.3106,79474.5484
2009-12-08 11:15:00,14.9,14.91,14.88,14.9,121072.79693486592,8.3106,8.3162,8.2995,8.3106,121072.7969
2009-12-08 11:20:00,14.89,14.93,14.88,14.92,147126.4367816092,8.305,8.3274,8.2995,8.3218,147126.4368
2009-12-08 11:25:00,14.92,14.94,14.89,14.94,236343.73289545704,8.3218,8.3329,8.305,8.3329,236343.7329
2009-12-08 11:30:00,14.94,14.94,14.92,14.93,99397.92008757526,8.3329,8.3329,8.3218,8.3274,99397.9201
2009-12-08 11:35:00,14.93,14.96,14.91,14.96,95019.1570881226,8.3274,8.3441,8.3162,8.3441,95019.1571
2009-12-08 11:40:00,14.94,15.03,14.94,15.01,156978.65353037766,8.3329,8.3831,8.3329,8.372,156978.6535
2009-12-08 11:45:00,15.01,15.04,15.0,15.01,123590.5856595512,8.372,8.3887,8.3664,8.372,123590.5857
2009-12-08 11:50:00,15.0,15.01,14.94,14.96,122386.4258347017,8.3664,8.372,8.3329,8.3441,122386.4258
2009-12-08 11:55:00,14.96,14.97,14.89,14.89,97427.47673782158,8.3441,8.3497,8.305,8.305,97427.4767
2009-12-08 12:00:00,14.9,14.92,14.89,14.91,76409.41434044883,8.3106,8.3218,8.305,8.3162,76409.4143
2009-12-08 12:05:00,14.92,14.94,14.91,14.94,60426.92939244663,8.3218,8.3329,8.3162,8.3329,60426.9294
2009-12-08 12:10:00,14.94,14.94,14.91,14.91,97427.47673782158,8.3329,8.3329,8.3162,8.3162,97427.4767
2009-12-08 12:15:00,14.91,14.92,14.91,14.91,61631.08921729612,8.3162,8.3218,8.3162,8.3162,61631.0892
2009-12-08 12:20:00,14.91,14.93,14.91,14.92,68308.70279146142,8.3162,8.3274,8.3162,8.3218,68308.7028
2009-12-08 12:25:00,14.92,14.93,14.87,14.88,89655.1724137931,8.3218,8.3274,8.2939,8.2995,89655.1724
2009-12-08 12:30:00,14.89,14.9,14.87,14.89,59222.76956759716,8.305,8.3106,8.2939,8.305,59222.7696
2009-12-08 12:35:00,14.9,14.9,14.86,14.87,78598.79584017515,8.3106,8.3106,8.2883,8.2939,78598.7958
2009-12-08 12:40:00,14.88,14.88,14.85,14.85,45758.073344280245,8.2995,8.2995,8.2827,8.2827,45758.0733
2009-12-08 12:45:00,14.86,14.87,14.85,14.86,67870.82649151616,8.2883,8.2939,8.2827,8.2883,67870.8265
2009-12-08 12:50:00,14.86,14.88,14.84,14.85,59113.30049261084,8.2883,8.2995,8.2772,8.2827,59113.3005
2009-12-08 12:55:00,14.86,14.9,14.85,14.9,71921.18226600986,8.2883,8.3106,8.2827,8.3106,71921.1823
2009-12-08 13:00:00,14.9,14.93,14.9,14.9,100054.73453749316,8.3106,8.3274,8.3106,8.3106,100054.7345
2009-12-08 13:05:00,14.9,14.91,14.87,14.88,135960.59113300493,8.3106,8.3162,8.2939,8.2995,135960.5911
2009-12-08 13:10:00,14.89,14.89,14.84,14.87,91625.6157635468,8.305,8.305,8.2772,8.2939,91625.6158
2009-12-08 13:15:00,14.87,14.88,14.86,14.87,18719.21182266009,8.2939,8.2995,8.2883,8.2939,18719.2118
2009-12-08 13:20:00,14.86,14.87,14.84,14.84,98631.63656267105,8.2883,8.2939,8.2772,8.2772,98631.6366
2009-12-08 13:25:00,14.84,14.84,14.83,14.83,57471.2643678161,8.2772,8.2772,8.2716,8.2716,57471.2644
2009-12-08 13:30:00,14.83,14.86,14.82,14.84,81444.99178981938,8.2716,8.2883,8.266,8.2772,81444.9918
2009-12-08 13:35:00,14.84,14.88,14.84,14.85,146688.56048166394,8.2772,8.2995,8.2772,8.2827,146688.5605
2009-12-08 13:40:00,14.85,14.88,14.84,14.84,84291.18773946361,8.2827,8.2995,8.2772,8.2772,84291.1877
2009-12-08 13:45:00,14.84,14.86,14.84,14.86,73234.81116584565,8.2772,8.2883,8.2772,8.2883,73234.8112
2009-12-08 13:50:00,14.86,14.86,14.84,14.86,63711.00164203613,8.2883,8.2883,8.2772,8.2883,63711.0016
2009-12-08 13:55:00,14.85,14.85,14.84,14.85,63273.12534209086,8.2827,8.2827,8.2772,8.2827,63273.1253
2009-12-08 14:00:00,14.84,14.85,14.84,14.85,52654.62506841817,8.2772,8.2827,8.2772,8.2827,52654.6251
2009-12-08 14:05:00,14.85,14.88,14.84,14.88,40065.6814449918,8.2827,8.2995,8.2772,8.2995,40065.6814
2009-12-08 14:10:00,14.88,14.88,14.84,14.86,59332.23864258347,8.2995,8.2995,8.2772,8.2883,59332.2386
2009-12-08 14:15:00,14.86,14.89,14.84,14.88,153694.58128078817,8.2883,8.305,8.2772,8.2995,153694.5813
2009-12-08 14:20:00,14.89,14.89,14.84,14.85,90749.86316365626,8.305,8.305,8.2772,8.2827,90749.8632
2009-12-08 14:25:00,14.85,14.86,14.84,14.85,95785.44061302682,8.2827,8.2883,8.2772,8.2827,95785.4406
2009-12-08 14:30:00,14.84,14.86,14.84,14.84,58237.54789272031,8.2772,8.2883,8.2772,8.2772,58237.5479
2009-12-08 14:35:00,14.85,14.85,14.81,14.83,107170.22441160372,8.2827,8.2827,8.2604,8.2716,107170.2244
2009-12-08 14:40:00,14.83,14.84,14.81,14.83,83196.49698960045,8.2716,8.2772,8.2604,8.2716,83196.497
2009-12-08 14:45:00,14.83,14.83,14.8,14.8,50027.36726874658,8.2716,8.2716,8.2548,8.2548,50027.3673
2009-12-08 14:50:00,14.8,14.81,14.78,14.78,48385.33114395184,8.2548,8.2604,8.2437,8.2437,48385.3311
2009-12-08 14:55:00,14.79,14.79,14.76,14.78,104761.90476190476,8.2493,8.2493,8.2325,8.2437,104761.9048
2009-12-08 15:00:00,14.78,14.78,14.77,14.77,38752.052545156,8.2437,8.2437,8.2381,8.2381,38752.0525
2009-12-08 15:05:00,14.77,14.79,14.76,14.79,80131.36288998359,8.2381,8.2493,8.2325,8.2493,80131.3629
2009-12-08 15:10:00,14.78,14.81,14.78,14.81,139025.7252326218,8.2437,8.2604,8.2437,8.2604,139025.7252
2009-12-08 15:15:00,14.81,14.81,14.79,14.8,70717.02244116037,8.2604,8.2604,8.2493,8.2548,70717.0224
2009-12-08 15:20:00,14.8,14.81,14.8,14.81,53968.25396825397,8.2548,8.2604,8.2548,8.2604,53968.254
2009-12-08 15:25:00,14.81,14.83,14.8,14.83,107827.03886152162,8.2604,8.2716,8.2548,8.2716,107827.0389
2009-12-08 15:30:00,14.83,14.83,14.8,14.81,172304.32402846197,8.2716,8.2716,8.2548,8.2604,172304.324
2009-12-08 15:35:00,14.81,14.81,14.8,14.81,104433.4975369458,8.2604,8.2604,8.2548,8.2604,104433.4975
2009-12-08 15:40:00,14.8,14.81,14.8,14.81,121948.54953475644,8.2548,8.2604,8.2548,8.2604,121948.5495
2009-12-08 15:45:00,14.81,14.81,14.79,14.8,226053.6398467433,8.2604,8.2604,8.2493,8.2548,226053.6398
2009-12-08 15:50:00,14.8,14.81,14.78,14.79,256048.166392994,8.2548,8.2604,8.2437,8.2493,256048.1664
2009-12-08 15:55:00,14.78,14.79,14.78,14.78,354241.92665571976,8.2437,8.2493,8.2437,8.2437,354241.9267
2009-12-09 09:30:00,14.89,14.92,14.83,14.84,234263.82047071704,8.305,8.3218,8.2716,8.2772,234263.8205
2009-12-09 09:35:00,14.84,14.84,14.77,14.8,206458.67542419268,8.2772,8.2772,8.2381,8.2548,206458.6754
2009-12-09 09:40:00,14.8,14.84,14.78,14.8,71264.36781609195,8.2548,8.2772,8.2437,8.2548,71264.3678
2009-12-09 09:45:00,14.81,14.87,14.78,14.85,601970.4433497537,8.2604,8.2939,8.2437,8.2827,601970.4433
2009-12-09 09:50:00,14.85,14.93,14.84,14.92,138259.44170771755,8.2827,8.3274,8.2772,8.3218,138259.4417
2009-12-09 09:55:00,14.93,14.94,14.91,14.92,104652.43568691846,8.3274,8.3329,8.3162,8.3218,104652.4357
2009-12-09 10:00:00,14.91,14.94,14.9,14.92,172851.66940339355,8.3162,8.3329,8.3106,8.3218,172851.6694
2009-12-09 10:05:00,14.93,14.94,14.92,14.94,104433.4975369458,8.3274,8.3329,8.3218,8.3329,104433.4975
2009-12-09 10:10:00,14.94,14.94,14.91,14.94,137055.2818828681,8.3329,8.3329,8.3162,8.3329,137055.2819
2009-12-09 10:15:00,14.94,14.99,14.94,14.98,211822.66009852217,8.3329,8.3608,8.3329,8.3552,211822.6601
2009-12-09 10:20:00,14.98,14.99,14.96,14.98,109140.6677613574,8.3552,8.3608,8.3441,8.3552,109140.6678
2009-12-09 10:25:00,14.98,15.01,14.96,14.98,130815.54460864808,8.3552,8.372,8.3441,8.3552,130815.5446
2009-12-09 10:30:00,14.98,15.02,14.88,14.99,551943.0760810071,8.3552,8.3776,8.2995,8.3608,551943.0761
2009-12-09 10:35:00,14.99,15.05,14.97,15.05,216529.8303229338,8.3608,8.3943,8.3497,8.3943,216529.8303
2009-12-09 10:40:00,15.05,15.11,15.02,15.11,164969.89600437877,8.3943,8.4278,8.3776,8.4278,164969.896
2009-12-09 10:45:00,15.1,15.17,15.1,15.13,310673.23481116584,8.4222,8.4612,8.4222,8.4389,310673.2348
2009-12-09 10:50:00,15.13,15.15,15.05,15.07,388943.6234263821,8.4389,8.4501,8.3943,8.4054,388943.6234
2009-12-09 10:55:00,15.06,15.08,15.05,15.05,91078.27038861522,8.3999,8.411,8.3943,8.3943,91078.2704
2009-12-09 11:00:00,15.06,15.07,15.02,15.04,234920.6349206349,8.3999,8.4054,8.3776,8.3887,234920.6349
2009-12-09 11:05:00,15.04,15.06,15.03,15.04,107498.63163656268,8.3887,8.3999,8.3831,8.3887,107498.6316
2009-12-09 11:10:00,15.04,15.05,15.01,15.04,113957.30706075534,8.3887,8.3943,8.372,8.3887,113957.3071
2009-12-09 11:15:00,15.04,15.08,15.03,15.05,93924.46633825944,8.3887,8.411,8.3831,8.3943,93924.4663
2009-12-09 11:20:00,15.06,15.06,15.0,15.01,88341.54351395731,8.3999,8.3999,8.3664,8.372,88341.5435
2009-12-09 11:25:00,15.01,15.02,14.98,14.98,61631.08921729612,8.372,8.3776,8.3552,8.3552,61631.0892
2009-12-09 11:30:00,14.98,14.99,14.96,14.96,57799.67159277504,8.3552,8.3608,8.3441,8.3441,57799.6716
2009-12-09 11:35:00,14.96,14.96,14.92,14.94,93814.99726327312,8.3441,8.3441,8.3218,8.3329,93814.9973
2009-12-09 11:40:00,14.94,14.96,14.93,14.95,74001.09469074987,8.3329,8.3441,8.3274,8.3385,74001.0947
2009-12-09 11:45:00,14.94,14.94,14.92,14.93,75533.6617405583,8.3329,8.3329,8.3218,8.3274,75533.6617
2009-12-09 11:50:00,14.92,14.94,14.89,14.9,133880.67870826492,8.3218,8.3329,8.305,8.3106,133880.6787
2009-12-09 11:55:00,14.9,14.97,14.9,14.93,120525.45155993431,8.3106,8.3497,8.3106,8.3274,120525.4516
2009-12-09 12:00:00,14.93,14.93,14.89,14.9,52107.27969348659,8.3274,8.3274,8.305,8.3106,52107.2797
2009-12-09 12:05:00,14.9,14.92,14.89,14.9,77832.51231527094,8.3106,8.3218,8.305,8.3106,77832.5123
2009-12-09 12:10:00,14.89,14.91,14.87,14.88,96989.6004378763,8.305,8.3162,8.2939,8.2995,96989.6004
2009-12-09 12:15:00,14.88,14.89,14.84,14.84,94362.3426382047,8.2995,8.305,8.2772,8.2772,94362.3426
2009-12-09 12:20:00,14.84,14.84,14.83,14.84,175259.98905309252,8.2772,8.2772,8.2716,8.2772,175259.9891
2009-12-09 12:25:00,14.84,14.88,14.83,14.87,148330.59660645868,8.2772,8.2995,8.2716,8.2939,148330.5966
2009-12-09 12:30:00,14.86,14.91,14.86,14.9,67980.29556650246,8.2883,8.3162,8.2883,8.3106,67980.2956
2009-12-09 12:35:00,14.89,14.92,14.88,14.88,80240.8319649699,8.305,8.3218,8.2995,8.2995,80240.832
2009-12-09 12:40:00,14.88,14.89,14.81,14.82,92063.49206349209,8.2995,8.305,8.2604,8.266,92063.4921
2009-12-09 12:45:00,14.81,14.84,14.81,14.82,100821.01806239736,8.2604,8.2772,8.2604,8.266,100821.0181
2009-12-09 12:50:00,14.82,14.83,14.8,14.8,92391.89928845102,8.266,8.2716,8.2548,8.2548,92391.8993
2009-12-09 12:55:00,14.8,14.82,14.8,14.8,183032.29337712092,8.2548,8.266,8.2548,8.2548,183032.2934
2009-12-09 13:00:00,14.81,14.81,14.76,14.8,300711.5489874111,8.2604,8.2604,8.2325,8.2548,300711.549
2009-12-09 13:05:00,14.81,14.83,14.79,14.82,65134.09961685824,8.2604,8.2716,8.2493,8.266,65134.0996
2009-12-09 13:10:00,14.82,14.87,14.8,14.87,90093.04871373838,8.266,8.2939,8.2548,8.2939,90093.0487
2009-12-09 13:15:00,14.87,14.87,14.84,14.87,56704.98084291188,8.2939,8.2939,8.2772,8.2939,56704.9808
2009-12-09 13:20:00,14.86,14.87,14.82,14.84,77832.51231527094,8.2883,8.2939,8.266,8.2772,77832.5123
2009-12-09 13:25:00,14.83,14.85,14.82,14.84,84948.0021893815,8.2716,8.2827,8.266,8.2772,84948.0022
2009-12-09 13:30:00,14.84,14.85,14.81,14.82,76299.9452654625,8.2772,8.2827,8.2604,8.266,76299.9453
2009-12-09 13:35:00,14.83,14.84,14.81,14.81,67104.54296661193,8.2716,8.2772,8.2604,8.2604,67104.543
2009-12-09 13:40:00,14.82,14.82,14.79,14.81,100164.20361247948,8.266,8.266,8.2493,8.2604,100164.2036
2009-12-09 13:45:00,14.81,14.81,14.79,14.79,150848.38533114397,8.2604,8.2604,8.2493,8.2493,150848.3853
2009-12-09 13:50:00,14.79,14.82,14.79,14.8,91187.73946360154,8.2493,8.266,8.2493,8.2548,91187.7395
2009-12-09 13:55:00,14.8,14.82,14.79,14.8,155555.55555555556,8.2548,8.266,8.2493,8.2548,155555.5556
2009-12-09 14:00:00,14.8,14.83,14.8,14.8,99835.79638752052,8.2548,8.2716,8.2548,8.2548,99835.7964
2009-12-09 14:05:00,14.81,14.84,14.8,14.83,83743.84236453203,8.2604,8.2772,8.2548,8.2716,83743.8424
2009-12-09 14:10:00,14.84,14.84,14.8,14.81,36562.67104542967,8.2772,8.2772,8.2548,8.2604,36562.671
2009-12-09 14:15:00,14.81,14.83,14.8,14.81,38314.17624521073,8.2604,8.2716,8.2548,8.2604,38314.1762
2009-12-09 14:20:00,14.81,14.83,14.8,14.81,93924.46633825944,8.2604,8.2716,8.2548,8.2604,93924.4663
2009-12-09 14:25:00,14.82,14.83,14.81,14.82,58237.54789272031,8.266,8.2716,8.2604,8.266,58237.5479
2009-12-09 14:30:00,14.81,14.84,14.81,14.82,101368.36343732895,8.2604,8.2772,8.2604,8.266,101368.3634
2009-12-09 14:35:00,14.83,14.84,14.82,14.83,105528.18828680896,8.2716,8.2772,8.266,8.2716,105528.1883
2009-12-09 14:40:00,14.83,14.84,14.83,14.83,51122.05801860974,8.2716,8.2772,8.2716,8.2716,51122.058
2009-12-09 14:45:00,14.84,14.84,14.83,14.84,56923.91899288452,8.2772,8.2772,8.2716,8.2772,56923.919
2009-12-09 14:50:00,14.84,14.86,14.84,14.84,75752.59989053092,8.2772,8.2883,8.2772,8.2772,75752.5999
2009-12-09 14:55:00,14.85,14.85,14.84,14.84,85166.94033935413,8.2827,8.2827,8.2772,8.2772,85166.9403
2009-12-09 15:00:00,14.84,14.86,14.84,14.85,93596.0591133005,8.2772,8.2883,8.2772,8.2827,93596.0591
2009-12-09 15:05:00,14.86,14.88,14.85,14.88,179200.8757525999,8.2883,8.2995,8.2827,8.2995,179200.8758
2009-12-09 15:10:00,14.88,14.89,14.87,14.89,150957.85440613027,8.2995,8.305,8.2939,8.305,150957.8544
2009-12-09 15:15:00,14.88,14.89,14.86,14.87,172304.32402846197,8.2995,8.305,8.2883,8.2939,172304.324
2009-12-09 15:20:00,14.88,14.89,14.87,14.88,103886.15216201424,8.2995,8.305,8.2939,8.2995,103886.1522
2009-12-09 15:25:00,14.87,14.88,14.86,14.86,59989.05309250137,8.2939,8.2995,8.2883,8.2883,59989.0531
2009-12-09 15:30:00,14.86,14.87,14.84,14.87,107170.22441160372,8.2883,8.2939,8.2772,8.2939,107170.2244
2009-12-09 15:35:00,14.87,14.87,14.84,14.84,168582.37547892722,8.2939,8.2939,8.2772,8.2772,168582.3755
2009-12-09 15:40:00,14.84,14.85,14.84,14.84,91187.73946360154,8.2772,8.2827,8.2772,8.2772,91187.7395
2009-12-09 15:45:00,14.84,14.85,14.84,14.85,126108.37438423646,8.2772,8.2827,8.2772,8.2827,126108.3744
2009-12-09 15:50:00,14.84,14.85,14.84,14.84,222003.2840722496,8.2772,8.2827,8.2772,8.2772,222003.2841
2009-12-09 15:55:00,14.84,14.84,14.84,14.84,256486.04269293929,8.2772,8.2772,8.2772,8.2772,256486.0427
2009-12-10 09:30:00,14.91,15.05,14.91,15.03,194417.07717569784,8.3162,8.3943,8.3162,8.3831,194417.0772
2009-12-10 09:35:00,15.03,15.03,14.96,14.99,97974.82211275316,8.3831,8.3831,8.3441,8.3608,97974.8221
2009-12-10 09:40:00,14.99,15.02,14.99,15.01,81444.99178981938,8.3608,8.3776,8.3608,8.372,81444.9918
2009-12-10 09:45:00,15.02,15.05,15.0,15.05,132567.04980842912,8.3776,8.3943,8.3664,8.3943,132567.0498
2009-12-10 09:50:00,15.05,15.05,15.01,15.03,149753.69458128078,8.3943,8.3943,8.372,8.3831,149753.6946
2009-12-10 09:55:00,15.04,15.05,15.0,15.03,173289.5457033388,8.3887,8.3943,8.3664,8.3831,173289.5457
2009-12-10 10:00:00,15.04,15.05,14.99,15.01,176245.21072796936,8.3887,8.3943,8.3608,8.372,176245.2107
2009-12-10 10:05:00,15.01,15.02,14.97,14.99,125451.55993431856,8.372,8.3776,8.3497,8.3608,125451.5599
2009-12-10 10:10:00,14.99,14.99,14.93,14.95,188943.62342638205,8.3608,8.3608,8.3274,8.3385,188943.6234
2009-12-10 10:15:00,14.95,14.99,14.94,14.96,126327.3125342091,8.3385,8.3608,8.3329,8.3441,126327.3125
2009-12-10 10:20:00,14.96,15.0,14.94,15.0,87137.38368910782,8.3441,8.3664,8.3329,8.3664,87137.3837
2009-12-10 10:25:00,15.0,15.0,14.99,15.0,71483.3059660646,8.3664,8.3664,8.3608,8.3664,71483.306
2009-12-10 10:30:00,15.0,15.06,15.0,15.06,185878.4893267652,8.3664,8.3999,8.3664,8.3999,185878.4893
2009-12-10 10:35:00,15.06,15.08,15.05,15.05,206349.2063492064,8.3999,8.411,8.3943,8.3943,206349.2063
2009-12-10 10:40:00,15.05,15.07,15.02,15.03,327640.9414340449,8.3943,8.4054,8.3776,8.3831,327640.9414
2009-12-10 10:45:00,15.02,15.04,15.01,15.01,182703.886152162,8.3776,8.3887,8.372,8.372,182703.8862
2009-12-10 10:50:00,15.01,15.03,14.99,15.02,99069.51286261632,8.372,8.3831,8.3608,8.3776,99069.5129
2009-12-10 10:55:00,15.02,15.04,15.01,15.02,89217.29611384784,8.3776,8.3887,8.372,8.3776,89217.2961
2009-12-10 11:00:00,15.03,15.03,15.01,15.03,83743.84236453203,8.3831,8.3831,8.372,8.3831,83743.8424
2009-12-10 11:05:00,15.03,15.05,15.01,15.05,108264.9151614669,8.3831,8.3943,8.372,8.3943,108264.9152
2009-12-10 11:10:00,15.05,15.05,15.04,15.05,86808.97646414889,8.3943,8.3943,8.3887,8.3943,86808.9765
2009-12-10 11:15:00,15.05,15.07,15.04,15.07,83305.96606458676,8.3943,8.4054,8.3887,8.4054,83305.9661
2009-12-10 11:20:00,15.07,15.11,15.06,15.1,122495.89490968802,8.4054,8.4278,8.3999,8.4222,122495.8949
2009-12-10 11:25:00,15.09,15.12,15.07,15.1,89326.76518883416,8.4166,8.4333,8.4054,8.4222,89326.7652
2009-12-10 11:30:00,15.1,15.14,15.08,15.14,105966.06458675423,8.4222,8.4445,8.411,8.4445,105966.0646
2009-12-10 11:35:00,15.14,15.16,15.13,15.15,99945.26546250684,8.4445,8.4556,8.4389,8.4501,99945.2655
2009-12-10 11:40:00,15.15,15.16,15.12,15.15,120306.51340996168,8.4501,8.4556,8.4333,8.4501,120306.5134
2009-12-10 11:45:00,15.15,15.15,15.12,15.14,84400.65681444992,8.4501,8.4501,8.4333,8.4445,84400.6568
2009-12-10 11:50:00,15.14,15.14,15.11,15.13,74220.0328407225,8.4445,8.4445,8.4278,8.4389,74220.0328
2009-12-10 11:55:00,15.12,15.15,15.11,15.12,202736.7268746579,8.4333,8.4501,8.4278,8.4333,202736.7269
2009-12-10 12:00:00,15.13,15.16,15.12,15.16,134209.08593322386,8.4389,8.4556,8.4333,8.4556,134209.0859
2009-12-10 12:05:00,15.16,15.17,15.15,15.15,194088.66995073893,8.4556,8.4612,8.4501,8.4501,194088.67
2009-12-10 12:10:00,15.16,15.16,15.14,15.14,65790.91406677614,8.4556,8.4556,8.4445,8.4445,65790.9141
2009-12-10 12:15:00,15.15,15.17,15.12,15.15,195073.89162561577,8.4501,8.4612,8.4333,8.4501,195073.8916
2009-12-10 12:20:00,15.15,15.17,15.14,15.17,135741.6529830323,8.4501,8.4612,8.4445,8.4612,135741.653
2009-12-10 12:25:00,15.17,15.22,15.15,15.22,393869.7318007663,8.4612,8.4891,8.4501,8.4891,393869.7318
2009-12-10 12:30:00,15.22,15.26,15.21,15.25,279693.48659003834,8.4891,8.5114,8.4835,8.5058,279693.4866
2009-12-10 12:35:00,15.25,15.26,15.23,15.24,202408.31964969897,8.5058,8.5114,8.4947,8.5003,202408.3196
2009-12-10 12:40:00,15.24,15.24,15.21,15.21,120744.38970990696,8.5003,8.5003,8.4835,8.4835,120744.3897
2009-12-10 12:45:00,15.22,15.29,15.21,15.28,268199.2337164751,8.4891,8.5282,8.4835,8.5226,268199.2337
2009-12-10 12:50:00,15.28,15.32,15.26,15.31,283634.3732895457,8.5226,8.5449,8.5114,8.5393,283634.3733
2009-12-10 12:55:00,15.31,15.34,15.3,15.33,161904.76190476192,8.5393,8.556,8.5337,8.5505,161904.7619
2009-12-10 13:00:00,15.33,15.34,15.26,15.32,329830.32293377124,8.5505,8.556,8.5114,8.5449,329830.3229
2009-12-10 13:05:00,15.32,15.35,15.31,15.34,260317.46031746035,8.5449,8.5616,8.5393,8.556,260317.4603
2009-12-10 13:10:00,15.34,15.34,15.27,15.33,280240.8319649699,8.556,8.556,8.517,8.5505,280240.832
2009-12-10 13:15:00,15.33,15.34,15.28,15.29,117460.31746031748,8.5505,8.556,8.5226,8.5282,117460.3175
2009-12-10 13:20:00,15.29,15.29,15.26,15.26,72249.5894909688,8.5282,8.5282,8.5114,8.5114,72249.5895
2009-12-10 13:25:00,15.27,15.27,15.23,15.25,69731.80076628353,8.517,8.517,8.4947,8.5058,69731.8008
2009-12-10 13:30:00,15.25,15.26,15.24,15.26,48604.26929392447,8.5058,8.5114,8.5003,8.5114,48604.2693
2009-12-10 13:35:00,15.26,15.28,15.26,15.28,77175.69786535304,8.5114,8.5226,8.5114,8.5226,77175.6979
2009-12-10 13:40:00,15.28,15.3,15.26,15.27,122386.4258347017,8.5226,8.5337,8.5114,8.517,122386.4258
2009-12-10 13:45:00,15.27,15.28,15.26,15.26,192665.5719759168,8.517,8.5226,8.5114,8.5114,192665.572
2009-12-10 13:50:00,15.27,15.27,15.26,15.26,83743.84236453203,8.517,8.517,8.5114,8.5114,83743.8424
2009-12-10 13:55:00,15.26,15.27,15.24,15.27,108155.44608648056,8.5114,8.517,8.5003,8.517,108155.4461
2009-12-10 14:00:00,15.28,15.28,15.26,15.28,87903.66721401205,8.5226,8.5226,8.5114,8.5226,87903.6672
2009-12-10 14:05:00,15.29,15.3,15.27,15.28,80788.17733990148,8.5282,8.5337,8.517,8.5226,80788.1773
2009-12-10 14:10:00,15.27,15.3,15.27,15.3,79146.14121510673,8.517,8.5337,8.517,8.5337,79146.1412
2009-12-10 14:15:00,15.3,15.31,15.29,15.31,47181.17131910235,8.5337,8.5393,8.5282,8.5393,47181.1713
2009-12-10 14:20:00,15.31,15.31,15.28,15.3,129501.91570881226,8.5393,8.5393,8.5226,8.5337,129501.9157
2009-12-10 14:25:00,15.3,15.3,15.29,15.3,45867.54241926656,8.5337,8.5337,8.5282,8.5337,45867.5424
2009-12-10 14:30:00,15.3,15.31,15.29,15.31,145484.40065681445,8.5337,8.5393,8.5282,8.5393,145484.4007
2009-12-10 14:35:00,15.31,15.31,15.28,15.28,150410.5090311987,8.5393,8.5393,8.5226,8.5226,150410.509
2009-12-10 14:40:00,15.29,15.29,15.28,15.28,51340.99616858238,8.5282,8.5282,8.5226,8.5226,51340.9962
2009-12-10 14:45:00,15.29,15.29,15.26,15.28,91954.02298850576,8.5282,8.5282,8.5114,8.5226,91954.023
2009-12-10 14:50:00,15.28,15.29,15.27,15.29,49480.021893815,8.5226,8.5282,8.517,8.5282,49480.0219
2009-12-10 14:55:00,15.29,15.3,15.28,15.3,70607.55336617406,8.5282,8.5337,8.5226,8.5337,70607.5534
2009-12-10 15:00:00,15.29,15.31,15.29,15.29,105309.25013683634,8.5282,8.5393,8.5282,8.5282,105309.2501
2009-12-10 15:05:00,15.29,15.32,15.29,15.3,141981.39025725232,8.5282,8.5449,8.5282,8.5337,141981.3903
2009-12-10 15:10:00,15.3,15.3,15.29,15.3,71045.42966611932,8.5337,8.5337,8.5282,8.5337,71045.4297
2009-12-10 15:15:00,15.3,15.3,15.29,15.3,107498.63163656268,8.5337,8.5337,8.5282,8.5337,107498.6316
2009-12-10 15:20:00,15.3,15.35,15.29,15.34,272906.4039408867,8.5337,8.5616,8.5282,8.556,272906.4039
2009-12-10 15:25:00,15.35,15.37,15.32,15.33,446633.8259441708,8.5616,8.5728,8.5449,8.5505,446633.8259
2009-12-10 15:30:00,15.32,15.34,15.28,15.28,186973.1800766284,8.5449,8.556,8.5226,8.5226,186973.1801
2009-12-10 15:35:00,15.29,15.3,15.27,15.3,135632.183908046,8.5282,8.5337,8.517,8.5337,135632.1839
2009-12-10 15:40:00,15.29,15.33,15.29,15.32,210180.62397372743,8.5282,8.5505,8.5282,8.5449,210180.624
2009-12-10 15:45:00,15.32,15.33,15.31,15.32,193541.3245758073,8.5449,8.5505,8.5393,8.5449,193541.3246
2009-12-10 15:50:00,15.33,15.33,15.3,15.3,249042.14559386973,8.5505,8.5505,8.5337,8.5337,249042.1456
2009-12-10 15:55:00,15.3,15.31,15.28,15.28,431636.5626710454,8.5337,8.5393,8.5226,8.5226,431636.5627
2009-12-11 09:30:00,15.38,15.42,15.34,15.38,169239.1899288451,8.5784,8.6007,8.556,8.5784,169239.1899
2009-12-11 09:35:00,15.38,15.38,15.29,15.37,217515.05199781063,8.5784,8.5784,8.5282,8.5728,217515.052
2009-12-11 09:40:00,15.37,15.42,15.37,15.37,91735.08483853312,8.5728,8.6007,8.5728,8.5728,91735.0848
2009-12-11 09:45:00,15.38,15.39,15.35,15.36,98960.04378763,8.5784,8.5839,8.5616,8.5672,98960.0438
2009-12-11 09:50:00,15.35,15.42,15.32,15.4,125123.1527093596,8.5616,8.6007,8.5449,8.5895,125123.1527
2009-12-11 09:55:00,15.4,15.43,15.34,15.41,298084.29118773947,8.5895,8.6062,8.556,8.5951,298084.2912
2009-12-11 10:00:00,15.4,15.43,15.38,15.39,102900.9304871374,8.5895,8.6062,8.5784,8.5839,102900.9305
2009-12-11 10:05:00,15.4,15.41,15.34,15.36,161138.4783798577,8.5895,8.5951,8.556,8.5672,161138.4784
2009-12-11 10:10:00,15.36,15.41,15.36,15.39,183032.29337712092,8.5672,8.5951,8.5672,8.5839,183032.2934
2009-12-11 10:15:00,15.39,15.4,15.33,15.34,161247.94745484402,8.5839,8.5895,8.5505,8.556,161247.9475
2009-12-11 10:20:00,15.35,15.35,15.32,15.35,140667.76135741654,8.5616,8.5616,8.5449,8.5616,140667.7614
2009-12-11 10:25:00,15.35,15.37,15.34,15.36,85166.94033935413,8.5616,8.5728,8.556,8.5672,85166.9403
2009-12-11 10:30:00,15.35,15.36,15.3,15.33,133771.2096332786,8.5616,8.5672,8.5337,8.5505,133771.2096
2009-12-11 10:35:00,15.33,15.34,15.31,15.32,133442.8024083197,8.5505,8.556,8.5393,8.5449,133442.8024
2009-12-11 10:40:00,15.32,15.35,15.32,15.33,102463.05418719212,8.5449,8.5616,8.5449,8.5505,102463.0542
2009-12-11 10:45:00,15.33,15.35,15.31,15.32,106403.9408866995,8.5505,8.5616,8.5393,8.5449,106403.9409
2009-12-11 10:50:00,15.32,15.35,15.31,15.34,90640.39408866996,8.5449,8.5616,8.5393,8.556,90640.3941
2009-12-11 10:55:00,15.34,15.35,15.32,15.33,48823.2074438971,8.556,8.5616,8.5449,8.5505,48823.2074
2009-12-11 11:00:00,15.32,15.34,15.31,15.32,95347.56431308156,8.5449,8.556,8.5393,8.5449,95347.5643
2009-12-11 11:05:00,15.33,15.33,15.31,15.31,80678.70826491517,8.5505,8.5505,8.5393,8.5393,80678.7083
2009-12-11 11:10:00,15.31,15.32,15.26,15.26,88341.54351395731,8.5393,8.5449,8.5114,8.5114,88341.5435
2009-12-11 11:15:00,15.26,15.35,15.24,15.25,228790.3667214012,8.5114,8.5616,8.5003,8.5058,228790.3667
2009-12-11 11:20:00,15.24,15.26,15.19,15.2,105418.71921182268,8.5003,8.5114,8.4724,8.478,105418.7192
2009-12-11 11:25:00,15.2,15.2,15.16,15.18,69293.92446633826,8.478,8.478,8.4556,8.4668,69293.9245
2009-12-11 11:30:00,15.17,15.18,15.16,15.17,93486.5900383142,8.4612,8.4668,8.4556,8.4612,93486.59
2009-12-11 11:35:00,15.17,15.22,15.16,15.2,89326.76518883416,8.4612,8.4891,8.4556,8.478,89326.7652
2009-12-11 11:40:00,15.2,15.21,15.16,15.18,72796.93486590039,8.478,8.4835,8.4556,8.4668,72796.9349
2009-12-11 11:45:00,15.17,15.17,15.13,15.15,120415.982484948,8.4612,8.4612,8.4389,8.4501,120415.9825
2009-12-11 11:50:00,15.15,15.15,15.12,15.15,74657.90914066776,8.4501,8.4501,8.4333,8.4501,74657.9091
2009-12-11 11:55:00,15.15,15.15,15.12,15.13,65571.97591680351,8.4501,8.4501,8.4333,8.4389,65571.9759
2009-12-11 12:00:00,15.12,15.15,15.12,15.15,71483.3059660646,8.4333,8.4501,8.4333,8.4501,71483.306
2009-12-11 12:05:00,15.15,15.16,15.14,15.15,93267.65188834154,8.4501,8.4556,8.4445,8.4501,93267.6519
2009-12-11 12:10:00,15.16,15.18,15.14,15.15,95785.44061302682,8.4556,8.4668,8.4445,8.4501,95785.4406
2009-12-11 12:15:00,15.14,15.15,15.13,15.14,46962.23316912972,8.4445,8.4501,8.4389,8.4445,46962.2332
2009-12-11 12:20:00,15.14,15.15,15.13,15.14,73234.81116584565,8.4445,8.4501,8.4389,8.4445,73234.8112
2009-12-11 12:25:00,15.13,15.15,15.1,15.1,82320.74438970991,8.4389,8.4501,8.4222,8.4222,82320.7444
2009-12-11 12:30:00,15.11,15.13,15.1,15.12,97318.00766283524,8.4278,8.4389,8.4222,8.4333,97318.0077
2009-12-11 12:35:00,15.12,15.12,15.1,15.1,64805.69239189929,8.4333,8.4333,8.4222,8.4222,64805.6924
2009-12-11 12:40:00,15.1,15.12,15.1,15.11,49480.021893815,8.4222,8.4333,8.4222,8.4278,49480.0219
2009-12-11 12:45:00,15.12,15.12,15.08,15.09,90311.986863711,8.4333,8.4333,8.411,8.4166,90311.9869
2009-12-11 12:50:00,15.1,15.1,15.09,15.1,54187.1921182266,8.4222,8.4222,8.4166,8.4222,54187.1921
2009-12-11 12:55:00,15.1,15.1,15.08,15.09,96113.84783798576,8.4222,8.4222,8.411,8.4166,96113.8478
2009-12-11 13:00:00,15.09,15.09,15.08,15.09,36891.07827038861,8.4166,8.4166,8.411,8.4166,36891.0783
2009-12-11 13:05:00,15.08,15.1,15.08,15.09,61631.08921729612,8.411,8.4222,8.411,8.4166,61631.0892
2009-12-11 13:10:00,15.1,15.11,15.09,15.11,57799.67159277504,8.4222,8.4278,8.4166,8.4278,57799.6716
2009-12-11 13:15:00,15.11,15.11,15.1,15.1,56923.91899288452,8.4278,8.4278,8.4222,8.4222,56923.919
2009-12-11 13:20:00,15.11,15.11,15.08,15.09,90640.39408866996,8.4278,8.4278,8.411,8.4166,90640.3941
2009-12-11 13:25:00,15.08,15.09,15.07,15.08,61521.6201423098,8.411,8.4166,8.4054,8.411,61521.6201
2009-12-11 13:30:00,15.08,15.09,15.07,15.08,58456.486042692944,8.411,8.4166,8.4054,8.411,58456.486
2009-12-11 13:35:00,15.09,15.09,15.08,15.09,47400.10946907499,8.4166,8.4166,8.411,8.4166,47400.1095
2009-12-11 13:40:00,15.08,15.09,15.08,15.08,49151.61466885605,8.411,8.4166,8.411,8.411,49151.6147
2009-12-11 13:45:00,15.08,15.09,15.08,15.08,40175.15051997811,8.411,8.4166,8.411,8.411,40175.1505
2009-12-11 13:50:00,15.08,15.09,15.07,15.08,71154.89874110564,8.411,8.4166,8.4054,8.411,71154.8987
2009-12-11 13:55:00,15.08,15.09,15.07,15.07,55500.8210180624,8.411,8.4166,8.4054,8.4054,55500.821
2009-12-11 14:00:00,15.07,15.08,15.05,15.07,132457.5807334428,8.4054,8.411,8.3943,8.4054,132457.5807
2009-12-11 14:05:00,15.06,15.07,15.06,15.07,54844.006568144505,8.3999,8.4054,8.3999,8.4054,54844.0066
2009-12-11 14:10:00,15.07,15.08,15.06,15.08,58128.07881773399,8.4054,8.411,8.3999,8.411,58128.0788
2009-12-11 14:15:00,15.07,15.09,15.07,15.08,52107.27969348659,8.4054,8.4166,8.4054,8.411,52107.2797
2009-12-11 14:20:00,15.09,15.1,15.08,15.09,113519.43076081008,8.4166,8.4222,8.411,8.4166,113519.4308
2009-12-11 14:25:00,15.1,15.1,15.08,15.08,108921.72961138478,8.4222,8.4222,8.411,8.411,108921.7296
2009-12-11 14:30:00,15.09,15.1,15.06,15.07,170552.8188286809,8.4166,8.4222,8.3999,8.4054,170552.8188
2009-12-11 14:35:00,15.06,15.07,15.05,15.05,116584.56486042694,8.3999,8.4054,8.3943,8.3943,116584.5649
2009-12-11 14:40:00,15.05,15.08,15.05,15.07,57799.67159277504,8.3943,8.411,8.3943,8.4054,57799.6716
2009-12-11 14:45:00,15.08,15.09,15.07,15.08,52654.62506841817,8.411,8.4166,8.4054,8.411,52654.6251
2009-12-11 14:50:00,15.08,15.1,15.07,15.08,107717.56978653531,8.411,8.4222,8.4054,8.411,107717.5698
2009-12-11 14:55:00,15.09,15.1,15.08,15.1,55062.944718117134,8.4166,8.4222,8.411,8.4222,55062.9447
2009-12-11 15:00:00,15.1,15.14,15.08,15.14,102791.46141215108,8.4222,8.4445,8.411,8.4445,102791.4614
2009-12-11 15:05:00,15.13,15.14,15.12,15.12,60755.33661740559,8.4389,8.4445,8.4333,8.4333,60755.3366
2009-12-11 15:10:00,15.12,15.15,15.12,15.15,86371.10016420361,8.4333,8.4501,8.4333,8.4501,86371.1002
2009-12-11 15:15:00,15.15,15.15,15.13,15.15,78270.3886152162,8.4501,8.4501,8.4389,8.4501,78270.3886
2009-12-11 15:20:00,15.15,15.16,15.15,15.16,81007.11548987411,8.4501,8.4556,8.4501,8.4556,81007.1155
2009-12-11 15:25:00,15.16,15.18,15.15,15.18,49698.96004378763,8.4556,8.4668,8.4501,8.4668,49698.96
2009-12-11 15:30:00,15.18,15.2,15.17,15.2,105090.31198686371,8.4668,8.478,8.4612,8.478,105090.312
2009-12-11 15:35:00,15.2,15.21,15.19,15.21,46414.88779419814,8.478,8.4835,8.4724,8.4835,46414.8878
2009-12-11 15:40:00,15.2,15.21,15.17,15.19,197701.1494252873,8.478,8.4835,8.4612,8.4724,197701.1494
2009-12-11 15:45:00,15.19,15.2,15.16,15.18,139354.13245758074,8.4724,8.478,8.4556,8.4668,139354.1325
2009-12-11 15:50:00,15.18,15.19,15.17,15.19,152162.01423097975,8.4668,8.4724,8.4612,8.4724,152162.0142
2009-12-11 15:55:00,15.19,15.19,15.17,15.19,236562.67104542968,8.4724,8.4724,8.4612,8.4724,236562.671
2009-12-14 09:30:00,15.38,15.43,15.31,15.41,226163.1089217296,8.5784,8.6062,8.5393,8.5951,226163.1089
2009-12-14 09:35:00,15.41,15.45,15.4,15.43,136836.34373289548,8.5951,8.6174,8.5895,8.6062,136836.3437
2009-12-14 09:40:00,15.43,15.44,15.41,15.41,193979.2008757526,8.6062,8.6118,8.5951,8.5951,193979.2009
2009-12-14 09:45:00,15.4,15.43,15.39,15.41,158511.2205801861,8.5895,8.6062,8.5839,8.5951,158511.2206
2009-12-14 09:50:00,15.41,15.42,15.4,15.41,107936.50793650794,8.5951,8.6007,8.5895,8.5951,107936.5079
2009-12-14 09:55:00,15.42,15.42,15.39,15.41,124904.21455938698,8.6007,8.6007,8.5839,8.5951,124904.2146
2009-12-14 10:00:00,15.4,15.41,15.37,15.38,140229.88505747126,8.5895,8.5951,8.5728,8.5784,140229.8851
2009-12-14 10:05:00,15.38,15.4,15.38,15.39,170333.88067870826,8.5784,8.5895,8.5784,8.5839,170333.8807
2009-12-14 10:10:00,15.38,15.4,15.37,15.4,95457.03338806788,8.5784,8.5895,8.5728,8.5895,95457.0334
2009-12-14 10:15:00,15.39,15.41,15.39,15.41,75862.06896551725,8.5839,8.5951,8.5839,8.5951,75862.069
2009-12-14 10:20:00,15.41,15.42,15.39,15.41,130925.01368363436,8.5951,8.6007,8.5839,8.5951,130925.0137
2009-12-14 10:25:00,15.42,15.47,15.41,15.47,150738.91625615765,8.6007,8.6285,8.5951,8.6285,150738.9163
2009-12-14 10:30:00,15.47,15.5,15.47,15.47,173180.0766283525,8.6285,8.6453,8.6285,8.6285,173180.0766
2009-12-14 10:35:00,15.48,15.48,15.42,15.42,117350.84838533116,8.6341,8.6341,8.6007,8.6007,117350.8484
2009-12-14 10:40:00,15.42,15.45,15.42,15.44,72249.5894909688,8.6007,8.6174,8.6007,8.6118,72249.5895
2009-12-14 10:45:00,15.45,15.46,15.42,15.45,85495.34756431308,8.6174,8.623,8.6007,8.6174,85495.3476
2009-12-14 10:50:00,15.45,15.48,15.45,15.47,69731.80076628353,8.6174,8.6341,8.6174,8.6285,69731.8008
2009-12-14 10:55:00,15.47,15.47,15.44,15.45,60098.52216748769,8.6285,8.6285,8.6118,8.6174,60098.5222
2009-12-14 11:00:00,15.45,15.46,15.43,15.43,40175.15051997811,8.6174,8.623,8.6062,8.6062,40175.1505
2009-12-14 11:05:00,15.43,15.45,15.4,15.44,107936.50793650794,8.6062,8.6174,8.5895,8.6118,107936.5079
2009-12-14 11:10:00,15.45,15.47,15.45,15.47,81554.46086480569,8.6174,8.6285,8.6174,8.6285,81554.4609
2009-12-14 11:15:00,15.47,15.47,15.46,15.46,87903.66721401205,8.6285,8.6285,8.623,8.623,87903.6672
2009-12-14 11:20:00,15.47,15.47,15.42,15.46,108593.32238642585,8.6285,8.6285,8.6007,8.623,108593.3224
2009-12-14 11:25:00,15.47,15.47,15.45,15.47,85057.47126436782,8.6285,8.6285,8.6174,8.6285,85057.4713
2009-12-14 11:30:00,15.47,15.47,15.47,15.47,37219.485495347566,8.6285,8.6285,8.6285,8.6285,37219.4855
2009-12-14 11:35:00,15.47,15.47,15.47,15.47,77723.04324028462,8.6285,8.6285,8.6285,8.6285,77723.0432
2009-12-14 11:40:00,15.47,15.48,15.47,15.47,108264.9151614669,8.6285,8.6341,8.6285,8.6285,108264.9152
2009-12-14 11:45:00,15.47,15.47,15.46,15.46,57580.73344280241,8.6285,8.6285,8.623,8.623,57580.7334
2009-12-14 11:50:00,15.46,15.47,15.44,15.44,47509.5785440613,8.623,8.6285,8.6118,8.6118,47509.5785
2009-12-14 11:55:00,15.45,15.45,15.4,15.42,71592.7750410509,8.6174,8.6174,8.5895,8.6007,71592.775
2009-12-14 12:00:00,15.42,15.43,15.41,15.43,51559.93431855501,8.6007,8.6062,8.5951,8.6062,51559.9343
2009-12-14 12:05:00,15.43,15.44,15.43,15.44,54515.59934318555,8.6062,8.6118,8.6062,8.6118,54515.5993
2009-12-14 12:10:00,15.43,15.44,15.42,15.42,45101.25889436234,8.6062,8.6118,8.6007,8.6007,45101.2589
2009-12-14 12:15:00,15.42,15.42,15.39,15.39,48932.67651888342,8.6007,8.6007,8.5839,8.5839,48932.6765
2009-12-14 12:20:00,15.39,15.4,15.37,15.37,44991.78981937603,8.5839,8.5895,8.5728,8.5728,44991.7898
2009-12-14 12:25:00,15.37,15.37,15.36,15.37,91735.08483853312,8.5728,8.5728,8.5672,8.5728,91735.0848
2009-12-14 12:30:00,15.36,15.37,15.36,15.37,24740.0109469075,8.5672,8.5728,8.5672,8.5728,24740.0109
2009-12-14 12:35:00,15.36,15.37,15.36,15.36,32293.37712096333,8.5672,8.5728,8.5672,8.5672,32293.3771
2009-12-14 12:40:00,15.37,15.37,15.36,15.37,95457.03338806788,8.5728,8.5728,8.5672,8.5728,95457.0334
2009-12-14 12:45:00,15.36,15.37,15.34,15.35,133333.33333333334,8.5672,8.5728,8.556,8.5616,133333.3333
2009-12-14 12:50:00,15.35,15.36,15.34,15.35,162671.04542966612,8.5616,8.5672,8.556,8.5616,162671.0454
2009-12-14 12:55:00,15.36,15.36,15.35,15.35,43678.16091954024,8.5672,8.5672,8.5616,8.5616,43678.1609
2009-12-14 13:00:00,15.35,15.37,15.33,15.33,86152.16201423098,8.5616,8.5728,8.5505,8.5505,86152.162
2009-12-14 13:05:00,15.33,15.36,15.33,15.33,80897.6464148878,8.5505,8.5672,8.5505,8.5505,80897.6464
2009-12-14 13:10:00,15.33,15.34,15.31,15.31,86808.97646414889,8.5505,8.556,8.5393,8.5393,86808.9765
2009-12-14 13:15:00,15.31,15.32,15.28,15.31,144608.64805692394,8.5393,8.5449,8.5226,8.5393,144608.6481
2009-12-14 13:20:00,15.31,15.31,15.27,15.27,119978.10618500276,8.5393,8.5393,8.517,8.517,119978.1062
2009-12-14 13:25:00,15.27,15.31,15.27,15.31,49917.898193760266,8.517,8.5393,8.517,8.5393,49917.8982
2009-12-14 13:30:00,15.31,15.31,15.3,15.3,57799.67159277504,8.5393,8.5393,8.5337,8.5337,57799.6716
2009-12-14 13:35:00,15.3,15.31,15.29,15.31,62616.310892172965,8.5337,8.5393,8.5282,8.5393,62616.3109
2009-12-14 13:40:00,15.31,15.32,15.29,15.29,90859.3322386426,8.5393,8.5449,8.5282,8.5282,90859.3322
2009-12-14 13:45:00,15.29,15.3,15.28,15.29,111330.04926108375,8.5282,8.5337,8.5226,8.5282,111330.0493
2009-12-14 13:50:00,15.3,15.3,15.29,15.3,85057.47126436782,8.5337,8.5337,8.5282,8.5337,85057.4713
2009-12-14 13:55:00,15.3,15.32,15.29,15.31,114504.65243568692,8.5337,8.5449,8.5282,8.5393,114504.6524
2009-12-14 14:00:00,15.32,15.33,15.31,15.31,144718.11713191023,8.5449,8.5505,8.5393,8.5393,144718.1171
2009-12-14 14:05:00,15.31,15.32,15.31,15.32,56157.6354679803,8.5393,8.5449,8.5393,8.5449,56157.6355
2009-12-14 14:10:00,15.32,15.34,15.31,15.33,131034.4827586207,8.5449,8.556,8.5393,8.5505,131034.4828
2009-12-14 14:15:00,15.32,15.33,15.31,15.31,55719.75916803503,8.5449,8.5505,8.5393,8.5393,55719.7592
2009-12-14 14:20:00,15.31,15.34,15.31,15.34,101477.83251231528,8.5393,8.556,8.5393,8.556,101477.8325
2009-12-14 14:25:00,15.32,15.34,15.32,15.34,32293.37712096333,8.5449,8.556,8.5449,8.556,32293.3771
2009-12-14 14:30:00,15.34,15.35,15.33,15.34,73672.68746579092,8.556,8.5616,8.5505,8.556,73672.6875
2009-12-14 14:35:00,15.34,15.34,15.33,15.34,29556.65024630542,8.556,8.556,8.5505,8.556,29556.6502
2009-12-14 14:40:00,15.34,15.37,15.33,15.36,80788.17733990148,8.556,8.5728,8.5505,8.5672,80788.1773
2009-12-14 14:45:00,15.35,15.37,15.35,15.35,59989.05309250137,8.5616,8.5728,8.5616,8.5616,59989.0531
2009-12-14 14:50:00,15.36,15.37,15.35,15.36,42145.593869731805,8.5672,8.5728,8.5616,8.5672,42145.5939
2009-12-14 14:55:00,15.36,15.37,15.36,15.37,116475.09578544062,8.5672,8.5728,8.5672,8.5728,116475.0958
2009-12-14 15:00:00,15.37,15.37,15.36,15.37,37219.485495347566,8.5728,8.5728,8.5672,8.5728,37219.4855
2009-12-14 15:05:00,15.36,15.37,15.36,15.37,42583.47016967706,8.5672,8.5728,8.5672,8.5728,42583.4702
2009-12-14 15:10:00,15.37,15.37,15.36,15.36,38533.114395183366,8.5728,8.5728,8.5672,8.5672,38533.1144
2009-12-14 15:15:00,15.37,15.37,15.36,15.36,59332.23864258347,8.5728,8.5728,8.5672,8.5672,59332.2386
2009-12-14 15:20:00,15.36,15.37,15.36,15.36,65900.38314176246,8.5672,8.5728,8.5672,8.5672,65900.3831
2009-12-14 15:25:00,15.36,15.37,15.33,15.34,83305.96606458676,8.5672,8.5728,8.5505,8.556,83305.9661
2009-12-14 15:30:00,15.34,15.37,15.33,15.36,135084.8385331144,8.556,8.5728,8.5505,8.5672,135084.8385
2009-12-14 15:35:00,15.35,15.36,15.35,15.36,44334.97536945813,8.5616,8.5672,8.5616,8.5672,44334.9754
2009-12-14 15:40:00,15.35,15.36,15.32,15.33,160810.07115489876,8.5616,8.5672,8.5449,8.5505,160810.0712
2009-12-14 15:45:00,15.33,15.34,15.33,15.33,71702.24411603723,8.5505,8.556,8.5505,8.5505,71702.2441
2009-12-14 15:50:00,15.34,15.34,15.33,15.34,135194.30760810073,8.556,8.556,8.5505,8.556,135194.3076
2009-12-14 15:55:00,15.34,15.36,15.33,15.36,312424.74001094693,8.556,8.5672,8.5505,8.5672,312424.74
2009-12-15 09:30:00,15.35,15.37,15.31,15.36,102134.64696223318,8.5616,8.5728,8.5393,8.5672,102134.647
2009-12-15 09:35:00,15.37,15.43,15.35,15.41,94362.3426382047,8.5728,8.6062,8.5616,8.5951,94362.3426
2009-12-15 09:40:00,15.41,15.48,15.4,15.45,221346.4696223317,8.5951,8.6341,8.5895,8.6174,221346.4696
2009-12-15 09:45:00,15.46,15.5,15.45,15.49,196387.5205254516,8.623,8.6453,8.6174,8.6397,196387.5205
2009-12-15 09:50:00,15.5,15.51,15.47,15.5,198467.4329501916,8.6453,8.6509,8.6285,8.6453,198467.433
2009-12-15 09:55:00,15.5,15.53,15.5,15.52,173617.95292829775,8.6453,8.662,8.6453,8.6564,173617.9529
2009-12-15 10:00:00,15.52,15.58,15.52,15.57,261193.21291735087,8.6564,8.6899,8.6564,8.6843,261193.2129
2009-12-15 10:05:00,15.57,15.59,15.54,15.56,277832.51231527096,8.6843,8.6955,8.6676,8.6787,277832.5123
2009-12-15 10:10:00,15.55,15.56,15.51,15.51,108374.3842364532,8.6732,8.6787,8.6509,8.6509,108374.3842
2009-12-15 10:15:00,15.51,15.54,15.5,15.51,137164.7509578544,8.6509,8.6676,8.6453,8.6509,137164.751
2009-12-15 10:20:00,15.52,15.59,15.52,15.58,178215.65407772304,8.6564,8.6955,8.6564,8.6899,178215.6541
2009-12-15 10:25:00,15.58,15.59,15.52,15.52,137055.2818828681,8.6899,8.6955,8.6564,8.6564,137055.2819
2009-12-15 10:30:00,15.53,15.53,15.49,15.49,79365.07936507936,8.662,8.662,8.6397,8.6397,79365.0794
2009-12-15 10:35:00,15.49,15.5,15.47,15.49,107498.63163656268,8.6397,8.6453,8.6285,8.6397,107498.6316
2009-12-15 10:40:00,15.49,15.56,15.49,15.55,101806.23973727424,8.6397,8.6787,8.6397,8.6732,101806.2397
2009-12-15 10:45:00,15.56,15.58,15.53,15.54,192556.1029009305,8.6787,8.6899,8.662,8.6676,192556.1029
2009-12-15 10:50:00,15.54,15.58,15.52,15.56,157307.06075533663,8.6676,8.6899,8.6564,8.6787,157307.0608
2009-12-15 10:55:00,15.55,15.56,15.48,15.49,81335.52271483306,8.6732,8.6787,8.6341,8.6397,81335.5227
2009-12-15 11:00:00,15.49,15.49,15.42,15.43,110454.29666119322,8.6397,8.6397,8.6007,8.6062,110454.2967
2009-12-15 11:05:00,15.43,15.45,15.39,15.4,165626.71045429667,8.6062,8.6174,8.5839,8.5895,165626.7105
2009-12-15 11:10:00,15.4,15.43,15.39,15.4,193869.73180076628,8.5895,8.6062,8.5839,8.5895,193869.7318
2009-12-15 11:15:00,15.4,15.42,15.39,15.41,90530.92501368363,8.5895,8.6007,8.5839,8.5951,90530.925
2009-12-15 11:20:00,15.4,15.41,15.39,15.39,57033.38806787083,8.5895,8.5951,8.5839,8.5839,57033.3881
2009-12-15 11:25:00,15.4,15.42,15.39,15.42,86590.03831417624,8.5895,8.6007,8.5839,8.6007,86590.0383
2009-12-15 11:30:00,15.41,15.41,15.39,15.39,49261.08374384237,8.5951,8.5951,8.5839,8.5839,49261.0837
2009-12-15 11:35:00,15.39,15.45,15.39,15.41,67214.01204159825,8.5839,8.6174,8.5839,8.5951,67214.012
2009-12-15 11:40:00,15.41,15.44,15.41,15.44,35796.38752052545,8.5951,8.6118,8.5951,8.6118,35796.3875
2009-12-15 11:45:00,15.43,15.44,15.38,15.39,65353.03776683087,8.6062,8.6118,8.5784,8.5839,65353.0378
2009-12-15 11:50:00,15.39,15.4,15.38,15.39,25615.76354679803,8.5839,8.5895,8.5784,8.5839,25615.7635
2009-12-15 11:55:00,15.39,15.41,15.37,15.4,53201.97044334975,8.5839,8.5951,8.5728,8.5895,53201.9704
2009-12-15 12:00:00,15.4,15.43,15.39,15.43,34154.35139573071,8.5895,8.6062,8.5839,8.6062,34154.3514
2009-12-15 12:05:00,15.42,15.43,15.4,15.42,72359.05856595511,8.6007,8.6062,8.5895,8.6007,72359.0586
2009-12-15 12:10:00,15.41,15.43,15.4,15.41,43787.62999452655,8.5951,8.6062,8.5895,8.5951,43787.63
2009-12-15 12:15:00,15.41,15.42,15.38,15.38,46743.29501915709,8.5951,8.6007,8.5784,8.5784,46743.295
2009-12-15 12:20:00,15.39,15.41,15.38,15.4,37219.485495347566,8.5839,8.5951,8.5784,8.5895,37219.4855
2009-12-15 12:25:00,15.4,15.43,15.39,15.4,46305.41871921183,8.5895,8.6062,8.5839,8.5895,46305.4187
2009-12-15 12:30:00,15.4,15.41,15.37,15.38,49917.898193760266,8.5895,8.5951,8.5728,8.5784,49917.8982
2009-12-15 12:35:00,15.37,15.39,15.37,15.38,70826.49151614669,8.5728,8.5839,8.5728,8.5784,70826.4915
2009-12-15 12:40:00,15.38,15.38,15.37,15.37,33935.41324575808,8.5784,8.5784,8.5728,8.5728,33935.4132
2009-12-15 12:45:00,15.37,15.37,15.32,15.32,142857.14285714287,8.5728,8.5728,8.5449,8.5449,142857.1429
2009-12-15 12:50:00,15.32,15.33,15.3,15.32,96113.84783798576,8.5449,8.5505,8.5337,8.5449,96113.8478
2009-12-15 12:55:00,15.32,15.35,15.32,15.35,41160.37219485496,8.5449,8.5616,8.5449,8.5616,41160.3722
2009-12-15 13:00:00,15.34,15.35,15.33,15.35,48494.80021893815,8.556,8.5616,8.5505,8.5616,48494.8002
2009-12-15 13:05:00,15.35,15.36,15.34,15.34,42145.593869731805,8.5616,8.5672,8.556,8.556,42145.5939
2009-12-15 13:10:00,15.35,15.35,15.32,15.32,28243.021346469624,8.5616,8.5616,8.5449,8.5449,28243.0213
2009-12-15 13:15:00,15.32,15.33,15.3,15.32,110892.17296113848,8.5449,8.5505,8.5337,8.5449,110892.173
2009-12-15 13:20:00,15.31,15.32,15.28,15.28,54625.06841817187,8.5393,8.5449,8.5226,8.5226,54625.0684
2009-12-15 13:25:00,15.28,15.3,15.28,15.3,41598.248494800224,8.5226,8.5337,8.5226,8.5337,41598.2485
2009-12-15 13:30:00,15.3,15.32,15.29,15.3,37438.4236453202,8.5337,8.5449,8.5282,8.5337,37438.4236
2009-12-15 13:35:00,15.3,15.31,15.29,15.29,36234.26382047072,8.5337,8.5393,8.5282,8.5282,36234.2638
2009-12-15 13:40:00,15.29,15.32,15.29,15.32,53968.25396825397,8.5282,8.5449,8.5282,8.5449,53968.254
2009-12-15 13:45:00,15.31,15.32,15.31,15.32,28680.897646414887,8.5393,8.5449,8.5393,8.5449,28680.8976
2009-12-15 13:50:00,15.32,15.32,15.31,15.31,15435.139573070608,8.5449,8.5449,8.5393,8.5393,15435.1396
2009-12-15 13:55:00,15.32,15.32,15.31,15.32,26382.047071702244,8.5449,8.5449,8.5393,8.5449,26382.0471
2009-12-15 14:00:00,15.32,15.34,15.31,15.33,44006.56814449918,8.5449,8.556,8.5393,8.5505,44006.5681
2009-12-15 14:05:00,15.33,15.36,15.33,15.33,80350.30103995622,8.5505,8.5672,8.5505,8.5505,80350.301
2009-12-15 14:10:00,15.33,15.35,15.32,15.35,52654.62506841817,8.5505,8.5616,8.5449,8.5616,52654.6251
2009-12-15 14:15:00,15.35,15.35,15.3,15.31,46524.356869184456,8.5616,8.5616,8.5337,8.5393,46524.3569
2009-12-15 14:20:00,15.31,15.34,15.3,15.31,160043.7876299945,8.5393,8.556,8.5337,8.5393,160043.7876
2009-12-15 14:25:00,15.31,15.31,15.28,15.3,39737.27422003284,8.5393,8.5393,8.5226,8.5337,39737.2742
2009-12-15 14:30:00,15.3,15.33,15.29,15.32,51778.87246852765,8.5337,8.5505,8.5282,8.5449,51778.8725
2009-12-15 14:35:00,15.32,15.33,15.32,15.33,27805.14504652436,8.5449,8.5505,8.5449,8.5505,27805.145
2009-12-15 14:40:00,15.33,15.33,15.32,15.33,28243.021346469624,8.5505,8.5505,8.5449,8.5505,28243.0213
2009-12-15 14:45:00,15.33,15.33,15.32,15.33,22769.567597153804,8.5505,8.5505,8.5449,8.5505,22769.5676
2009-12-15 14:50:00,15.32,15.34,15.32,15.34,45320.19704433498,8.5449,8.556,8.5449,8.556,45320.197
2009-12-15 14:55:00,15.34,15.34,15.33,15.33,32183.90804597701,8.556,8.556,8.5505,8.5505,32183.908
2009-12-15 15:00:00,15.34,15.35,15.33,15.35,53420.90859332239,8.556,8.5616,8.5505,8.5616,53420.9086
2009-12-15 15:05:00,15.35,15.36,15.34,15.36,66666.66666666667,8.5616,8.5672,8.556,8.5672,66666.6667
2009-12-15 15:10:00,15.36,15.36,15.35,15.36,32183.90804597701,8.5672,8.5672,8.5616,8.5672,32183.908
2009-12-15 15:15:00,15.36,15.36,15.35,15.35,53092.50136836344,8.5672,8.5672,8.5616,8.5616,53092.5014
2009-12-15 15:20:00,15.35,15.36,15.3,15.33,200656.8144499179,8.5616,8.5672,8.5337,8.5505,200656.8144
2009-12-15 15:25:00,15.33,15.34,15.31,15.33,118445.53913519433,8.5505,8.556,8.5393,8.5505,118445.5391
2009-12-15 15:30:00,15.33,15.33,15.31,15.32,73672.68746579092,8.5505,8.5505,8.5393,8.5449,73672.6875
2009-12-15 15:35:00,15.32,15.34,15.32,15.33,142747.67378215655,8.5449,8.556,8.5449,8.5505,142747.6738
2009-12-15 15:40:00,15.33,15.34,15.29,15.29,158839.62780514505,8.5505,8.556,8.5282,8.5282,158839.6278
2009-12-15 15:45:00,15.3,15.3,15.24,15.24,330487.1373836891,8.5337,8.5337,8.5003,8.5003,330487.1374
2009-12-15 15:50:00,15.25,15.29,15.24,15.29,314285.7142857143,8.5058,8.5282,8.5003,8.5282,314285.7143
2009-12-15 15:55:00,15.29,15.31,15.28,15.3,286042.6929392447,8.5282,8.5393,8.5226,8.5337,286042.6929
2009-12-16 09:30:00,15.45,15.5,15.44,15.45,151395.73070607553,8.6174,8.6453,8.6118,8.6174,151395.7307
2009-12-16 09:35:00,15.45,15.47,15.41,15.42,109797.48221127532,8.6174,8.6285,8.5951,8.6007,109797.4822
2009-12-16 09:40:00,15.42,15.47,15.41,15.47,61959.49644225506,8.6007,8.6285,8.5951,8.6285,61959.4964
2009-12-16 09:45:00,15.47,15.47,15.41,15.41,84619.59496442255,8.6285,8.6285,8.5951,8.5951,84619.595
2009-12-16 09:50:00,15.42,15.43,15.38,15.38,72687.46579091407,8.6007,8.6062,8.5784,8.5784,72687.4658
2009-12-16 09:55:00,15.38,15.39,15.38,15.38,38095.2380952381,8.5784,8.5839,8.5784,8.5784,38095.2381
2009-12-16 10:00:00,15.38,15.4,15.35,15.35,139025.7252326218,8.5784,8.5895,8.5616,8.5616,139025.7252
2009-12-16 10:05:00,15.35,15.37,15.32,15.33,132785.98795840176,8.5616,8.5728,8.5449,8.5505,132785.988
2009-12-16 10:10:00,15.34,15.34,15.33,15.33,34811.165845648604,8.556,8.556,8.5505,8.5505,34811.1658
2009-12-16 10:15:00,15.34,15.34,15.31,15.33,91735.08483853312,8.556,8.556,8.5393,8.5505,91735.0848
2009-12-16 10:20:00,15.33,15.33,15.32,15.32,24083.1964969896,8.5505,8.5505,8.5449,8.5449,24083.1965
2009-12-16 10:25:00,15.32,15.37,15.3,15.35,105637.6573617953,8.5449,8.5728,8.5337,8.5616,105637.6574
2009-12-16 10:30:00,15.36,15.46,15.36,15.43,293158.18281335523,8.5672,8.623,8.5672,8.6062,293158.1828
2009-12-16 10:35:00,15.43,15.5,15.42,15.5,411494.2528735632,8.6062,8.6453,8.6007,8.6453,411494.2529
2009-12-16 10:40:00,15.5,15.58,15.49,15.5,311220.5801860974,8.6453,8.6899,8.6397,8.6453,311220.5802
2009-12-16 10:45:00,15.5,15.55,15.48,15.54,181171.3191023536,8.6453,8.6732,8.6341,8.6676,181171.3191
2009-12-16 10:50:00,15.54,15.56,15.52,15.54,143185.5500821018,8.6676,8.6787,8.6564,8.6676,143185.5501
2009-12-16 10:55:00,15.53,15.54,15.53,15.53,57580.73344280241,8.662,8.6676,8.662,8.662,57580.7334
2009-12-16 11:00:00,15.53,15.54,15.51,15.52,74657.90914066776,8.662,8.6676,8.6509,8.6564,74657.9091
2009-12-16 11:05:00,15.53,15.53,15.52,15.53,43787.62999452655,8.662,8.662,8.6564,8.662,43787.63
2009-12-16 11:10:00,15.53,15.54,15.52,15.54,107279.69348659004,8.662,8.6676,8.6564,8.6676,107279.6935
2009-12-16 11:15:00,15.54,15.57,15.52,15.53,173727.42200328407,8.6676,8.6843,8.6564,8.662,173727.422
2009-12-16 11:20:00,15.53,15.55,15.51,15.54,86480.56923918994,8.662,8.6732,8.6509,8.6676,86480.5692
2009-12-16 11:25:00,15.54,15.55,15.48,15.49,72687.46579091407,8.6676,8.6732,8.6341,8.6397,72687.4658
2009-12-16 11:30:00,15.49,15.5,15.49,15.5,33059.660645867545,8.6397,8.6453,8.6397,8.6453,33059.6606
2009-12-16 11:35:00,15.5,15.5,15.47,15.47,117788.7246852764,8.6453,8.6453,8.6285,8.6285,117788.7247
2009-12-16 11:40:00,15.47,15.47,15.46,15.46,86808.97646414889,8.6285,8.6285,8.623,8.623,86808.9765
2009-12-16 11:45:00,15.47,15.47,15.45,15.46,88669.95073891626,8.6285,8.6285,8.6174,8.623,88669.9507
2009-12-16 11:50:00,15.47,15.47,15.46,15.46,46086.48056923919,8.6285,8.6285,8.623,8.623,46086.4806
2009-12-16 11:55:00,15.47,15.47,15.46,15.47,32074.438970990697,8.6285,8.6285,8.623,8.6285,32074.439
2009-12-16 12:00:00,15.46,15.47,15.45,15.45,35577.44937055282,8.623,8.6285,8.6174,8.6174,35577.4494
2009-12-16 12:05:00,15.45,15.46,15.44,15.45,48713.73836891079,8.6174,8.623,8.6118,8.6174,48713.7384
2009-12-16 12:10:00,15.44,15.45,15.44,15.44,39299.39792008758,8.6118,8.6174,8.6118,8.6118,39299.3979
2009-12-16 12:15:00,15.45,15.45,15.44,15.45,54953.47564313082,8.6174,8.6174,8.6118,8.6174,54953.4756
2009-12-16 12:20:00,15.45,15.45,15.44,15.44,36453.20197044335,8.6174,8.6174,8.6118,8.6118,36453.202
2009-12-16 12:25:00,15.44,15.45,15.44,15.45,49370.552818828684,8.6118,8.6174,8.6118,8.6174,49370.5528
2009-12-16 12:30:00,15.45,15.45,15.43,15.43,56157.6354679803,8.6174,8.6174,8.6062,8.6062,56157.6355
2009-12-16 12:35:00,15.44,15.44,15.43,15.44,28461.959496442258,8.6118,8.6118,8.6062,8.6118,28461.9595
2009-12-16 12:40:00,15.44,15.44,15.41,15.41,38970.99069512863,8.6118,8.6118,8.5951,8.5951,38970.9907
2009-12-16 12:45:00,15.42,15.42,15.41,15.41,16748.768472906406,8.6007,8.6007,8.5951,8.5951,16748.7685
2009-12-16 12:50:00,15.41,15.42,15.41,15.41,84510.12588943624,8.5951,8.6007,8.5951,8.5951,84510.1259
2009-12-16 12:55:00,15.42,15.42,15.41,15.41,13245.75807334428,8.6007,8.6007,8.5951,8.5951,13245.7581
2009-12-16 13:00:00,15.41,15.44,15.41,15.44,37876.29994526546,8.5951,8.6118,8.5951,8.6118,37876.2999
2009-12-16 13:05:00,15.43,15.44,15.42,15.43,72249.5894909688,8.6062,8.6118,8.6007,8.6062,72249.5895
2009-12-16 13:10:00,15.42,15.43,15.42,15.42,13136.288998357964,8.6007,8.6062,8.6007,8.6007,13136.289
2009-12-16 13:15:00,15.43,15.43,15.4,15.41,96551.72413793104,8.6062,8.6062,8.5895,8.5951,96551.7241
2009-12-16 13:20:00,15.41,15.41,15.39,15.39,63929.93979200876,8.5951,8.5951,8.5839,8.5839,63929.9398
2009-12-16 13:25:00,15.39,15.4,15.38,15.39,41926.65571975917,8.5839,8.5895,8.5784,8.5839,41926.6557
2009-12-16 13:30:00,15.38,15.39,15.38,15.39,57580.73344280241,8.5784,8.5839,8.5784,8.5839,57580.7334
2009-12-16 13:35:00,15.38,15.38,15.37,15.37,72687.46579091407,8.5784,8.5784,8.5728,8.5728,72687.4658
2009-12-16 13:40:00,15.37,15.37,15.37,15.37,28133.552271483302,8.5728,8.5728,8.5728,8.5728,28133.5523
2009-12-16 13:45:00,15.37,15.37,15.35,15.35,67980.29556650246,8.5728,8.5728,8.5616,8.5616,67980.2956
2009-12-16 13:50:00,15.36,15.38,15.35,15.37,136617.40558292283,8.5672,8.5784,8.5616,8.5728,136617.4056
2009-12-16 13:55:00,15.36,15.37,15.34,15.35,58675.42419266557,8.5672,8.5728,8.556,8.5616,58675.4242
2009-12-16 14:00:00,15.34,15.36,15.34,15.34,83853.31143951834,8.556,8.5672,8.556,8.556,83853.3114
2009-12-16 14:05:00,15.35,15.35,15.33,15.33,44663.38259441708,8.5616,8.5616,8.5505,8.5505,44663.3826
2009-12-16 14:10:00,15.33,15.34,15.33,15.33,46195.94964422551,8.5505,8.556,8.5505,8.5505,46195.9496
2009-12-16 14:15:00,15.33,15.37,15.33,15.35,108702.79146141215,8.5505,8.5728,8.5505,8.5616,108702.7915
2009-12-16 14:20:00,15.36,15.36,15.31,15.31,54625.06841817187,8.5672,8.5672,8.5393,8.5393,54625.0684
2009-12-16 14:25:00,15.31,15.35,15.31,15.34,81554.46086480569,8.5393,8.5616,8.5393,8.556,81554.4609
2009-12-16 14:30:00,15.33,15.34,15.31,15.31,80131.36288998359,8.5505,8.556,8.5393,8.5393,80131.3629
2009-12-16 14:35:00,15.31,15.33,15.31,15.33,95019.1570881226,8.5393,8.5505,8.5393,8.5505,95019.1571
2009-12-16 14:40:00,15.33,15.33,15.31,15.33,132895.45703338808,8.5505,8.5505,8.5393,8.5505,132895.457
2009-12-16 14:45:00,15.33,15.33,15.31,15.32,50136.836343732895,8.5505,8.5505,8.5393,8.5449,50136.8363
2009-12-16 14:50:00,15.32,15.33,15.31,15.32,60755.33661740559,8.5449,8.5505,8.5393,8.5449,60755.3366
2009-12-16 14:55:00,15.32,15.33,15.3,15.3,64367.81609195402,8.5449,8.5505,8.5337,8.5337,64367.8161
2009-12-16 15:00:00,15.3,15.31,15.26,15.27,166940.33935413248,8.5337,8.5393,8.5114,8.517,166940.3394
2009-12-16 15:05:00,15.26,15.27,15.26,15.27,109469.07498631637,8.5114,8.517,8.5114,8.517,109469.075
2009-12-16 15:10:00,15.26,15.27,15.25,15.25,115051.9978106185,8.5114,8.517,8.5058,8.5058,115051.9978
2009-12-16 15:15:00,15.26,15.26,15.25,15.26,48275.86206896552,8.5114,8.5114,8.5058,8.5114,48275.8621
2009-12-16 15:20:00,15.26,15.27,15.25,15.27,91844.55391351944,8.5114,8.517,8.5058,8.517,91844.5539
2009-12-16 15:25:00,15.27,15.27,15.26,15.26,119430.76081007117,8.517,8.517,8.5114,8.5114,119430.7608
2009-12-16 15:30:00,15.26,15.26,15.26,15.26,98412.69841269842,8.5114,8.5114,8.5114,8.5114,98412.6984
2009-12-16 15:35:00,15.26,15.28,15.26,15.28,109359.60591133006,8.5114,8.5226,8.5114,8.5226,109359.6059
2009-12-16 15:40:00,15.27,15.31,15.27,15.31,167159.2775041051,8.517,8.5393,8.517,8.5393,167159.2775
2009-12-16 15:45:00,15.3,15.3,15.28,15.29,178872.46852764094,8.5337,8.5337,8.5226,8.5282,178872.4685
2009-12-16 15:50:00,15.3,15.3,15.27,15.28,222331.6912972085,8.5337,8.5337,8.517,8.5226,222331.6913
2009-12-16 15:55:00,15.27,15.28,15.26,15.27,392118.2266009852,8.517,8.5226,8.5114,8.517,392118.2266
2009-12-17 09:30:00,15.19,15.31,15.19,15.3,203065.13409961687,8.4724,8.5393,8.4724,8.5337,203065.1341
2009-12-17 09:35:00,15.31,15.33,15.3,15.32,113519.43076081008,8.5393,8.5505,8.5337,8.5449,113519.4308
2009-12-17 09:40:00,15.32,15.43,15.32,15.37,336726.87465790915,8.5449,8.6062,8.5449,8.5728,336726.8747
2009-12-17 09:45:00,15.36,15.37,15.34,15.34,213793.10344827588,8.5672,8.5728,8.556,8.556,213793.1034
2009-12-17 09:50:00,15.35,15.36,15.31,15.32,229118.77394636016,8.5616,8.5672,8.5393,8.5449,229118.7739
2009-12-17 09:55:00,15.31,15.34,15.29,15.33,232293.37712096333,8.5393,8.556,8.5282,8.5505,232293.3771
2009-12-17 10:00:00,15.33,15.35,15.29,15.3,113300.49261083743,8.5505,8.5616,8.5282,8.5337,113300.4926
2009-12-17 10:05:00,15.3,15.3,15.26,15.28,116912.97208538587,8.5337,8.5337,8.5114,8.5226,116912.9721
2009-12-17 10:10:00,15.28,15.3,15.27,15.28,76847.29064039409,8.5226,8.5337,8.517,8.5226,76847.2906
2009-12-17 10:15:00,15.28,15.31,15.26,15.31,88998.35796387521,8.5226,8.5393,8.5114,8.5393,88998.358
2009-12-17 10:20:00,15.31,15.33,15.29,15.32,96004.37876299946,8.5393,8.5505,8.5282,8.5449,96004.3788
2009-12-17 10:25:00,15.32,15.37,15.3,15.33,230213.46469622327,8.5449,8.5728,8.5337,8.5505,230213.4647
2009-12-17 10:30:00,15.34,15.38,15.33,15.36,158292.28243021347,8.556,8.5784,8.5505,8.5672,158292.2824
2009-12-17 10:35:00,15.36,15.37,15.32,15.36,89983.57963875205,8.5672,8.5728,8.5449,8.5672,89983.5796
2009-12-17 10:40:00,15.36,15.38,15.35,15.38,85057.47126436782,8.5672,8.5784,8.5616,8.5784,85057.4713
2009-12-17 10:45:00,15.37,15.4,15.37,15.39,59222.76956759716,8.5728,8.5895,8.5728,8.5839,59222.7696
2009-12-17 10:50:00,15.4,15.43,15.39,15.43,108155.44608648056,8.5895,8.6062,8.5839,8.6062,108155.4461
2009-12-17 10:55:00,15.42,15.49,15.42,15.47,161357.41652983034,8.6007,8.6397,8.6007,8.6285,161357.4165
2009-12-17 11:00:00,15.47,15.47,15.41,15.45,155665.02463054188,8.6285,8.6285,8.5951,8.6174,155665.0246
2009-12-17 11:05:00,15.45,15.47,15.44,15.47,100602.07991242474,8.6174,8.6285,8.6118,8.6285,100602.0799
2009-12-17 11:10:00,15.47,15.48,15.47,15.47,68637.11001642037,8.6285,8.6341,8.6285,8.6285,68637.11
2009-12-17 11:15:00,15.47,15.48,15.45,15.46,105747.12643678162,8.6285,8.6341,8.6174,8.623,105747.1264
2009-12-17 11:20:00,15.45,15.48,15.45,15.48,84291.18773946361,8.6174,8.6341,8.6174,8.6341,84291.1877
2009-12-17 11:25:00,15.48,15.48,15.46,15.46,68199.2337164751,8.6341,8.6341,8.623,8.623,68199.2337
2009-12-17 11:30:00,15.47,15.47,15.42,15.43,74220.0328407225,8.6285,8.6285,8.6007,8.6062,74220.0328
2009-12-17 11:35:00,15.42,15.43,15.37,15.37,86152.16201423098,8.6007,8.6062,8.5728,8.5728,86152.162
2009-12-17 11:40:00,15.37,15.37,15.36,15.37,66447.72851669404,8.5728,8.5728,8.5672,8.5728,66447.7285
2009-12-17 11:45:00,15.37,15.37,15.36,15.36,33607.00602079913,8.5728,8.5728,8.5672,8.5672,33607.006
2009-12-17 11:50:00,15.36,15.37,15.32,15.33,140558.29228243022,8.5672,8.5728,8.5449,8.5505,140558.2923
2009-12-17 11:55:00,15.33,15.41,15.32,15.4,202298.85057471265,8.5505,8.5951,8.5449,8.5895,202298.8506
2009-12-17 12:00:00,15.41,15.41,15.37,15.37,82320.74438970991,8.5951,8.5951,8.5728,8.5728,82320.7444
2009-12-17 12:05:00,15.37,15.38,15.37,15.38,32512.31527093596,8.5728,8.5784,8.5728,8.5784,32512.3153
2009-12-17 12:10:00,15.37,15.39,15.37,15.37,48385.33114395184,8.5728,8.5839,8.5728,8.5728,48385.3311
2009-12-17 12:15:00,15.37,15.39,15.37,15.39,67432.95019157088,8.5728,8.5839,8.5728,8.5839,67432.9502
2009-12-17 12:20:00,15.39,15.4,15.37,15.38,100054.73453749316,8.5839,8.5895,8.5728,8.5784,100054.7345
2009-12-17 12:25:00,15.38,15.39,15.36,15.37,46305.41871921183,8.5784,8.5839,8.5672,8.5728,46305.4187
2009-12-17 12:30:00,15.37,15.4,15.36,15.39,46086.48056923919,8.5728,8.5895,8.5672,8.5839,46086.4806
2009-12-17 12:35:00,15.4,15.4,15.37,15.39,73782.15654077723,8.5895,8.5895,8.5728,8.5839,73782.1565
2009-12-17 12:40:00,15.38,15.4,15.35,15.37,122824.30213464696,8.5784,8.5895,8.5616,8.5728,122824.3021
2009-12-17 12:45:00,15.37,15.37,15.32,15.32,152599.890530925,8.5728,8.5728,8.5449,8.5449,152599.8905
2009-12-17 12:50:00,15.33,15.36,15.32,15.36,118007.66283524904,8.5505,8.5672,8.5449,8.5672,118007.6628
2009-12-17 12:55:00,15.35,15.36,15.33,15.34,75862.06896551725,8.5616,8.5672,8.5505,8.556,75862.069
2009-12-17 13:00:00,15.34,15.35,15.3,15.31,74548.44006568145,8.556,8.5616,8.5337,8.5393,74548.4401
2009-12-17 13:05:00,15.32,15.33,15.3,15.31,66885.6048166393,8.5449,8.5505,8.5337,8.5393,66885.6048
2009-12-17 13:10:00,15.31,15.34,15.31,15.34,48823.2074438971,8.5393,8.556,8.5393,8.556,48823.2074
2009-12-17 13:15:00,15.33,15.34,15.33,15.34,22550.62944718117,8.5505,8.556,8.5505,8.556,22550.6294
2009-12-17 13:20:00,15.34,15.34,15.33,15.33,31855.500821018064,8.556,8.556,8.5505,8.5505,31855.5008
2009-12-17 13:25:00,15.33,15.34,15.33,15.34,30870.279146141216,8.5505,8.556,8.5505,8.556,30870.2791
2009-12-17 13:30:00,15.34,15.35,15.33,15.35,78598.79584017515,8.556,8.5616,8.5505,8.5616,78598.7958
2009-12-17 13:35:00,15.34,15.36,15.34,15.35,178762.99945265462,8.556,8.5672,8.556,8.5616,178762.9995
2009-12-17 13:40:00,15.34,15.36,15.31,15.32,151505.19978106185,8.556,8.5672,8.5393,8.5449,151505.1998
2009-12-17 13:45:00,15.31,15.32,15.3,15.31,88122.60536398468,8.5393,8.5449,8.5337,8.5393,88122.6054
2009-12-17 13:50:00,15.31,15.32,15.31,15.32,54844.006568144505,8.5393,8.5449,8.5393,8.5449,54844.0066
2009-12-17 13:55:00,15.32,15.32,15.31,15.32,55281.88286808976,8.5449,8.5449,8.5393,8.5449,55281.8829
2009-12-17 14:00:00,15.31,15.32,15.31,15.31,51559.93431855501,8.5393,8.5449,8.5393,8.5393,51559.9343
2009-12-17 14:05:00,15.31,15.32,15.31,15.31,51559.93431855501,8.5393,8.5449,8.5393,8.5393,51559.9343
2009-12-17 14:10:00,15.31,15.32,15.29,15.29,165626.71045429667,8.5393,8.5449,8.5282,8.5282,165626.7105
2009-12-17 14:15:00,15.29,15.3,15.27,15.27,120525.45155993431,8.5282,8.5337,8.517,8.517,120525.4516
2009-12-17 14:20:00,15.27,15.29,15.26,15.29,138368.9107827039,8.517,8.5282,8.5114,8.5282,138368.9108
2009-12-17 14:25:00,15.29,15.31,15.27,15.27,114723.59058565956,8.5282,8.5393,8.517,8.517,114723.5906
2009-12-17 14:30:00,15.27,15.28,15.27,15.28,37547.89272030652,8.517,8.5226,8.517,8.5226,37547.8927
2009-12-17 14:35:00,15.28,15.33,15.27,15.32,98631.63656267105,8.5226,8.5505,8.517,8.5449,98631.6366
2009-12-17 14:40:00,15.32,15.32,15.31,15.31,45539.13519430761,8.5449,8.5449,8.5393,8.5393,45539.1352
2009-12-17 14:45:00,15.32,15.32,15.28,15.3,82320.74438970991,8.5449,8.5449,8.5226,8.5337,82320.7444
2009-12-17 14:50:00,15.3,15.3,15.29,15.29,47290.640394088674,8.5337,8.5337,8.5282,8.5282,47290.6404
2009-12-17 14:55:00,15.29,15.32,15.29,15.31,45429.66611932129,8.5282,8.5449,8.5282,8.5393,45429.6661
2009-12-17 15:00:00,15.31,15.34,15.31,15.33,86918.4455391352,8.5393,8.556,8.5393,8.5505,86918.4455
2009-12-17 15:05:00,15.33,15.35,15.31,15.31,112753.14723590588,8.5505,8.5616,8.5393,8.5393,112753.1472
2009-12-17 15:10:00,15.32,15.33,15.3,15.3,86808.97646414889,8.5449,8.5505,8.5337,8.5337,86808.9765
2009-12-17 15:15:00,15.3,15.32,15.3,15.31,90749.86316365626,8.5337,8.5449,8.5337,8.5393,90749.8632
2009-12-17 15:20:00,15.31,15.32,15.3,15.31,66557.19759168035,8.5393,8.5449,8.5337,8.5393,66557.1976
2009-12-17 15:25:00,15.31,15.31,15.3,15.3,70826.49151614669,8.5393,8.5393,8.5337,8.5337,70826.4915
2009-12-17 15:30:00,15.3,15.32,15.3,15.31,153694.58128078817,8.5337,8.5449,8.5337,8.5393,153694.5813
2009-12-17 15:35:00,15.3,15.31,15.27,15.28,140229.88505747126,8.5337,8.5393,8.517,8.5226,140229.8851
2009-12-17 15:40:00,15.27,15.28,15.26,15.28,205582.9228243021,8.517,8.5226,8.5114,8.5226,205582.9228
2009-12-17 15:45:00,15.28,15.28,15.26,15.27,248932.67651888344,8.5226,8.5226,8.5114,8.517,248932.6765
2009-12-17 15:50:00,15.26,15.28,15.26,15.27,219813.90257252328,8.5114,8.5226,8.5114,8.517,219813.9026
2009-12-17 15:55:00,15.27,15.28,15.26,15.26,419704.433497537,8.517,8.5226,8.5114,8.5114,419704.4335
2009-12-18 09:30:00,15.29,15.35,15.29,15.33,1017843.4592227696,8.5282,8.5616,8.5282,8.5505,1017843.4592
2009-12-18 09:35:00,15.33,15.34,15.28,15.32,63711.00164203613,8.5505,8.556,8.5226,8.5449,63711.0016
2009-12-18 09:40:00,15.33,15.35,15.32,15.35,86152.16201423098,8.5505,8.5616,8.5449,8.5616,86152.162
2009-12-18 09:45:00,15.35,15.39,15.33,15.36,111986.86371100164,8.5616,8.5839,8.5505,8.5672,111986.8637
2009-12-18 09:50:00,15.36,15.38,15.36,15.37,132457.5807334428,8.5672,8.5784,8.5672,8.5728,132457.5807
2009-12-18 09:55:00,15.37,15.41,15.37,15.4,102463.05418719212,8.5728,8.5951,8.5728,8.5895,102463.0542
2009-12-18 10:00:00,15.41,15.44,15.4,15.43,178325.12315270936,8.5951,8.6118,8.5895,8.6062,178325.1232
2009-12-18 10:05:00,15.44,15.47,15.43,15.46,127312.53420908592,8.6118,8.6285,8.6062,8.623,127312.5342
2009-12-18 10:10:00,15.46,15.47,15.45,15.46,79912.42474001095,8.623,8.6285,8.6174,8.623,79912.4247
2009-12-18 10:15:00,15.45,15.47,15.45,15.46,97208.53858784892,8.6174,8.6285,8.6174,8.623,97208.5386
2009-12-18 10:20:00,15.46,15.46,15.39,15.39,158401.7515051998,8.623,8.623,8.5839,8.5839,158401.7515
2009-12-18 10:25:00,15.39,15.39,15.34,15.34,123371.64750957854,8.5839,8.5839,8.556,8.556,123371.6475
2009-12-18 10:30:00,15.34,15.37,15.33,15.37,161466.88560481663,8.556,8.5728,8.5505,8.5728,161466.8856
2009-12-18 10:35:00,15.37,15.37,15.34,15.36,125670.4980842912,8.5728,8.5728,8.556,8.5672,125670.4981
2009-12-18 10:40:00,15.36,15.36,15.31,15.31,139354.13245758074,8.5672,8.5672,8.5393,8.5393,139354.1325
2009-12-18 10:45:00,15.32,15.34,15.29,15.3,123262.17843459224,8.5449,8.556,8.5282,8.5337,123262.1784
2009-12-18 10:50:00,15.29,15.31,15.27,15.29,124137.93103448275,8.5282,8.5393,8.517,8.5282,124137.931
2009-12-18 10:55:00,15.3,15.31,15.29,15.3,54187.1921182266,8.5337,8.5393,8.5282,8.5337,54187.1921
2009-12-18 11:00:00,15.3,15.36,15.3,15.35,116146.68856048166,8.5337,8.5672,8.5337,8.5616,116146.6886
2009-12-18 11:05:00,15.35,15.35,15.3,15.31,108374.3842364532,8.5616,8.5616,8.5337,8.5393,108374.3842
2009-12-18 11:10:00,15.31,15.32,15.3,15.3,44663.38259441708,8.5393,8.5449,8.5337,8.5337,44663.3826
2009-12-18 11:15:00,15.3,15.31,15.25,15.28,100054.73453749316,8.5337,8.5393,8.5058,8.5226,100054.7345
2009-12-18 11:20:00,15.28,15.3,15.27,15.28,34701.69677066229,8.5226,8.5337,8.517,8.5226,34701.6968
2009-12-18 11:25:00,15.29,15.35,15.29,15.34,127969.34865900384,8.5282,8.5616,8.5282,8.556,127969.3487
2009-12-18 11:30:00,15.35,15.35,15.3,15.3,91735.08483853312,8.5616,8.5616,8.5337,8.5337,91735.0848
2009-12-18 11:35:00,15.31,15.31,15.26,15.27,60645.86754241927,8.5393,8.5393,8.5114,8.517,60645.8675
2009-12-18 11:40:00,15.26,15.29,15.26,15.28,63820.47071702244,8.5114,8.5282,8.5114,8.5226,63820.4707
2009-12-18 11:45:00,15.27,15.3,15.26,15.3,82211.27531472359,8.517,8.5337,8.5114,8.5337,82211.2753
2009-12-18 11:50:00,15.3,15.32,15.29,15.32,73782.15654077723,8.5337,8.5449,8.5282,8.5449,73782.1565
2009-12-18 11:55:00,15.31,15.35,15.31,15.31,77832.51231527094,8.5393,8.5616,8.5393,8.5393,77832.5123
2009-12-18 12:00:00,15.31,15.34,15.31,15.32,50465.24356869185,8.5393,8.556,8.5393,8.5449,50465.2436
2009-12-18 12:05:00,15.32,15.33,15.3,15.3,56704.98084291188,8.5449,8.5505,8.5337,8.5337,56704.9808
2009-12-18 12:10:00,15.3,15.33,15.3,15.33,55610.29009304872,8.5337,8.5505,8.5337,8.5505,55610.2901
2009-12-18 12:15:00,15.33,15.38,15.33,15.37,116475.09578544062,8.5505,8.5784,8.5505,8.5728,116475.0958
2009-12-18 12:20:00,15.37,15.4,15.37,15.4,64148.8779419814,8.5728,8.5895,8.5728,8.5895,64148.8779
2009-12-18 12:25:00,15.39,15.39,15.36,15.37,32950.19157088123,8.5839,8.5839,8.5672,8.5728,32950.1916
2009-12-18 12:30:00,15.36,15.37,15.35,15.35,18500.27367268747,8.5672,8.5728,8.5616,8.5616,18500.2737
2009-12-18 12:35:00,15.34,15.37,15.34,15.37,55719.75916803503,8.556,8.5728,8.556,8.5728,55719.7592
2009-12-18 12:40:00,15.37,15.38,15.34,15.35,42583.47016967706,8.5728,8.5784,8.556,8.5616,42583.4702
2009-12-18 12:45:00,15.35,15.39,15.35,15.38,93596.0591133005,8.5616,8.5839,8.5616,8.5784,93596.0591
2009-12-18 12:50:00,15.37,15.38,15.37,15.37,48823.2074438971,8.5728,8.5784,8.5728,8.5728,48823.2074
2009-12-18 12:55:00,15.37,15.38,15.37,15.37,41269.84126984127,8.5728,8.5784,8.5728,8.5728,41269.8413
2009-12-18 13:00:00,15.37,15.38,15.37,15.38,65571.97591680351,8.5728,8.5784,8.5728,8.5784,65571.9759
2009-12-18 13:05:00,15.37,15.39,15.37,15.38,45977.01149425288,8.5728,8.5839,8.5728,8.5784,45977.0115
2009-12-18 13:10:00,15.38,15.39,15.38,15.38,43240.28461959497,8.5784,8.5839,8.5784,8.5784,43240.2846
2009-12-18 13:15:00,15.38,15.39,15.38,15.38,60974.27476737822,8.5784,8.5839,8.5784,8.5784,60974.2748
2009-12-18 13:20:00,15.38,15.39,15.37,15.37,81554.46086480569,8.5784,8.5839,8.5728,8.5728,81554.4609
2009-12-18 13:25:00,15.37,15.39,15.37,15.37,76737.82156540778,8.5728,8.5839,8.5728,8.5728,76737.8216
2009-12-18 13:30:00,15.37,15.38,15.36,15.37,78489.32676518883,8.5728,8.5784,8.5672,8.5728,78489.3268
2009-12-18 13:35:00,15.37,15.39,15.37,15.37,48056.923918992885,8.5728,8.5839,8.5728,8.5728,48056.9239
2009-12-18 13:40:00,15.37,15.38,15.37,15.38,35139.57307060756,8.5728,8.5784,8.5728,8.5784,35139.5731
2009-12-18 13:45:00,15.38,15.39,15.37,15.37,35577.44937055282,8.5784,8.5839,8.5728,8.5728,35577.4494
2009-12-18 13:50:00,15.38,15.39,15.37,15.37,49480.021893815,8.5784,8.5839,8.5728,8.5728,49480.0219
2009-12-18 13:55:00,15.37,15.38,15.36,15.37,41598.248494800224,8.5728,8.5784,8.5672,8.5728,41598.2485
2009-12-18 14:00:00,15.37,15.37,15.36,15.37,22003.28407224959,8.5728,8.5728,8.5672,8.5728,22003.2841
2009-12-18 14:05:00,15.37,15.37,15.36,15.36,22222.222222222223,8.5728,8.5728,8.5672,8.5672,22222.2222
2009-12-18 14:10:00,15.36,15.37,15.35,15.37,80240.8319649699,8.5672,8.5728,8.5616,8.5728,80240.832
2009-12-18 14:15:00,15.36,15.36,15.35,15.35,77066.22879036673,8.5672,8.5672,8.5616,8.5616,77066.2288
2009-12-18 14:20:00,15.36,15.36,15.32,15.34,285166.94033935416,8.5672,8.5672,8.5449,8.556,285166.9403
2009-12-18 14:25:00,15.34,15.34,15.32,15.33,107717.56978653531,8.556,8.556,8.5449,8.5505,107717.5698
2009-12-18 14:30:00,15.34,15.34,15.31,15.31,45977.01149425288,8.556,8.556,8.5393,8.5393,45977.0115
2009-12-18 14:35:00,15.31,15.32,15.3,15.32,34482.75862068966,8.5393,8.5449,8.5337,8.5449,34482.7586
2009-12-18 14:40:00,15.31,15.33,15.31,15.33,20142.30979748221,8.5393,8.5505,8.5393,8.5505,20142.3098
2009-12-18 14:45:00,15.32,15.33,15.31,15.32,37000.54734537494,8.5449,8.5505,8.5393,8.5449,37000.5473
2009-12-18 14:50:00,15.31,15.32,15.3,15.31,21565.407772304326,8.5393,8.5449,8.5337,8.5393,21565.4078
2009-12-18 14:55:00,15.3,15.32,15.3,15.31,68527.64094143405,8.5337,8.5449,8.5337,8.5393,68527.6409
2009-12-18 15:00:00,15.32,15.32,15.31,15.31,33497.53694581281,8.5449,8.5449,8.5393,8.5393,33497.5369
2009-12-18 15:05:00,15.31,15.32,15.3,15.3,37000.54734537494,8.5393,8.5449,8.5337,8.5337,37000.5473
2009-12-18 15:10:00,15.3,15.31,15.3,15.3,61193.21291735085,8.5337,8.5393,8.5337,8.5337,61193.2129
2009-12-18 15:15:00,15.3,15.32,15.29,15.31,66447.72851669404,8.5337,8.5449,8.5282,8.5393,66447.7285
2009-12-18 15:20:00,15.31,15.32,15.29,15.3,88451.01258894363,8.5393,8.5449,8.5282,8.5337,88451.0126
2009-12-18 15:25:00,15.29,15.3,15.25,15.25,260536.39846743297,8.5282,8.5337,8.5058,8.5058,260536.3985
2009-12-18 15:30:00,15.25,15.26,15.21,15.22,244334.9753694581,8.5058,8.5114,8.4835,8.4891,244334.9754
2009-12-18 15:35:00,15.22,15.24,15.22,15.23,97427.47673782158,8.4891,8.5003,8.4891,8.4947,97427.4767
2009-12-18 15:40:00,15.24,15.24,15.21,15.22,163108.92172961138,8.5003,8.5003,8.4835,8.4891,163108.9217
2009-12-18 15:45:00,15.21,15.26,15.21,15.26,95675.97153804053,8.4835,8.5114,8.4835,8.5114,95675.9715
2009-12-18 15:50:00,15.26,15.26,15.24,15.25,204707.1702244116,8.5114,8.5114,8.5003,8.5058,204707.1702
2009-12-18 15:55:00,15.24,15.26,15.23,15.26,364860.4269293925,8.5003,8.5114,8.4947,8.5114,364860.4269
2009-12-21 09:30:00,15.31,15.37,15.27,15.36,255172.41379310345,8.5393,8.5728,8.517,8.5672,255172.4138
2009-12-21 09:35:00,15.36,15.41,15.35,15.4,208538.5878489327,8.5672,8.5951,8.5616,8.5895,208538.5878
2009-12-21 09:40:00,15.4,15.41,15.39,15.4,106185.00273672688,8.5895,8.5951,8.5839,8.5895,106185.0027
2009-12-21 09:45:00,15.4,15.41,15.38,15.41,89874.11056376575,8.5895,8.5951,8.5784,8.5951,89874.1106
2009-12-21 09:50:00,15.4,15.46,15.4,15.45,150519.978106185,8.5895,8.623,8.5895,8.6174,150519.9781
2009-12-21 09:55:00,15.45,15.47,15.44,15.46,78817.73399014778,8.6174,8.6285,8.6118,8.623,78817.734
2009-12-21 10:00:00,15.47,15.48,15.44,15.48,159058.5659551177,8.6285,8.6341,8.6118,8.6341,159058.566
2009-12-21 10:05:00,15.48,15.48,15.47,15.48,107498.63163656268,8.6341,8.6341,8.6285,8.6341,107498.6316
2009-12-21 10:10:00,15.47,15.5,15.47,15.47,184455.39135194308,8.6285,8.6453,8.6285,8.6285,184455.3914
2009-12-21 10:15:00,15.48,15.53,15.47,15.53,95128.62616310891,8.6341,8.662,8.6285,8.662,95128.6262
2009-12-21 10:20:00,15.53,15.53,15.47,15.47,130487.13738368911,8.662,8.662,8.6285,8.6285,130487.1374
2009-12-21 10:25:00,15.47,15.47,15.43,15.45,90968.80131362892,8.6285,8.6285,8.6062,8.6174,90968.8013
2009-12-21 10:30:00,15.45,15.48,15.44,15.48,109031.1986863711,8.6174,8.6341,8.6118,8.6341,109031.1987
2009-12-21 10:35:00,15.48,15.51,15.47,15.5,79802.95566502464,8.6341,8.6509,8.6285,8.6453,79802.9557
2009-12-21 10:40:00,15.51,15.53,15.5,15.51,76518.88341543515,8.6509,8.662,8.6453,8.6509,76518.8834
2009-12-21 10:45:00,15.5,15.52,15.5,15.5,85057.47126436782,8.6453,8.6564,8.6453,8.6453,85057.4713
2009-12-21 10:50:00,15.51,15.53,15.5,15.51,90311.986863711,8.6509,8.662,8.6453,8.6509,90311.9869
2009-12-21 10:55:00,15.52,15.52,15.5,15.5,61083.743842364536,8.6564,8.6564,8.6453,8.6453,61083.7438
2009-12-21 11:00:00,15.51,15.53,15.5,15.52,77175.69786535304,8.6509,8.662,8.6453,8.6564,77175.6979
2009-12-21 11:05:00,15.52,15.53,15.51,15.51,65024.63054187192,8.6564,8.662,8.6509,8.6509,65024.6305
2009-12-21 11:10:00,15.51,15.56,15.51,15.51,231417.6245210728,8.6509,8.6787,8.6509,8.6509,231417.6245
2009-12-21 11:15:00,15.51,15.52,15.5,15.52,62616.310892172965,8.6509,8.6564,8.6453,8.6564,62616.3109
2009-12-21 11:20:00,15.51,15.52,15.47,15.49,136507.9365079365,8.6509,8.6564,8.6285,8.6397,136507.9365
2009-12-21 11:25:00,15.48,15.49,15.46,15.47,43897.099069512864,8.6341,8.6397,8.623,8.6285,43897.0991
2009-12-21 11:30:00,15.46,15.53,15.46,15.5,74438.97099069513,8.623,8.662,8.623,8.6453,74438.971
2009-12-21 11:35:00,15.51,15.52,15.49,15.5,59441.70771756979,8.6509,8.6564,8.6397,8.6453,59441.7077
2009-12-21 11:40:00,15.5,15.5,15.49,15.5,25287.35632183908,8.6453,8.6453,8.6397,8.6453,25287.3563
2009-12-21 11:45:00,15.5,15.56,15.49,15.56,124794.74548440066,8.6453,8.6787,8.6397,8.6787,124794.7455
2009-12-21 11:50:00,15.56,15.56,15.53,15.56,67870.82649151616,8.6787,8.6787,8.662,8.6787,67870.8265
2009-12-21 11:55:00,15.55,15.58,15.55,15.58,111001.6420361248,8.6732,8.6899,8.6732,8.6899,111001.642
2009-12-21 12:00:00,15.58,15.58,15.56,15.58,88888.88888888889,8.6899,8.6899,8.6787,8.6899,88888.8889
2009-12-21 12:05:00,15.58,15.6,15.58,15.6,81882.86808976464,8.6899,8.7011,8.6899,8.7011,81882.8681
2009-12-21 12:10:00,15.6,15.61,15.58,15.6,93158.18281335523,8.7011,8.7066,8.6899,8.7011,93158.1828
2009-12-21 12:15:00,15.6,15.62,15.6,15.62,53092.50136836344,8.7011,8.7122,8.7011,8.7122,53092.5014
2009-12-21 12:20:00,15.61,15.64,15.61,15.64,49589.490968801314,8.7066,8.7234,8.7066,8.7234,49589.491
2009-12-21 12:25:00,15.63,15.65,15.6,15.6,94581.28078817736,8.7178,8.7289,8.7011,8.7011,94581.2808
2009-12-21 12:30:00,15.62,15.62,15.58,15.6,66119.32129173509,8.7122,8.7122,8.6899,8.7011,66119.3213
2009-12-21 12:35:00,15.61,15.61,15.58,15.58,59003.831417624526,8.7066,8.7066,8.6899,8.6899,59003.8314
2009-12-21 12:40:00,15.58,15.58,15.55,15.56,69293.92446633826,8.6899,8.6899,8.6732,8.6787,69293.9245
2009-12-21 12:45:00,15.56,15.58,15.53,15.53,67104.54296661193,8.6787,8.6899,8.662,8.662,67104.543
2009-12-21 12:50:00,15.54,15.54,15.53,15.54,43459.2227695676,8.6676,8.6676,8.662,8.6676,43459.2228
2009-12-21 12:55:00,15.53,15.62,15.53,15.62,166392.9939792009,8.662,8.7122,8.662,8.7122,166392.994
2009-12-21 13:00:00,15.61,15.66,15.61,15.65,153147.2359058566,8.7066,8.7345,8.7066,8.7289,153147.2359
2009-12-21 13:05:00,15.65,15.66,15.65,15.65,40284.61959496442,8.7289,8.7345,8.7289,8.7289,40284.6196
2009-12-21 13:10:00,15.65,15.66,15.65,15.66,47947.45484400657,8.7289,8.7345,8.7289,8.7345,47947.4548
2009-12-21 13:15:00,15.65,15.66,15.63,15.64,80678.70826491517,8.7289,8.7345,8.7178,8.7234,80678.7083
2009-12-21 13:20:00,15.63,15.66,15.62,15.66,103229.33771209634,8.7178,8.7345,8.7122,8.7345,103229.3377
2009-12-21 13:25:00,15.65,15.66,15.65,15.65,32731.2534209086,8.7289,8.7345,8.7289,8.7289,32731.2534
2009-12-21 13:30:00,15.65,15.65,15.64,15.64,39846.74329501916,8.7289,8.7289,8.7234,8.7234,39846.7433
2009-12-21 13:35:00,15.65,15.65,15.64,15.64,28790.36672140121,8.7289,8.7289,8.7234,8.7234,28790.3667
2009-12-21 13:40:00,15.65,15.65,15.62,15.62,53968.25396825397,8.7289,8.7289,8.7122,8.7122,53968.254
2009-12-21 13:45:00,15.62,15.63,15.61,15.61,83853.31143951834,8.7122,8.7178,8.7066,8.7066,83853.3114
2009-12-21 13:50:00,15.62,15.64,15.61,15.64,62287.903667214014,8.7122,8.7234,8.7066,8.7234,62287.9037
2009-12-21 13:55:00,15.63,15.66,15.63,15.65,79693.48659003832,8.7178,8.7345,8.7178,8.7289,79693.4866
2009-12-21 14:00:00,15.65,15.66,15.64,15.66,59770.11494252874,8.7289,8.7345,8.7234,8.7345,59770.1149
2009-12-21 14:05:00,15.66,15.66,15.65,15.66,36234.26382047072,8.7345,8.7345,8.7289,8.7345,36234.2638
2009-12-21 14:10:00,15.66,15.66,15.65,15.66,26600.98522167488,8.7345,8.7345,8.7289,8.7345,26600.9852
2009-12-21 14:15:00,15.66,15.66,15.64,15.65,78927.2030651341,8.7345,8.7345,8.7234,8.7289,78927.2031
2009-12-21 14:20:00,15.65,15.67,15.65,15.67,126546.25068418172,8.7289,8.7401,8.7289,8.7401,126546.2507
2009-12-21 14:25:00,15.67,15.68,15.66,15.68,58456.486042692944,8.7401,8.7457,8.7345,8.7457,58456.486
2009-12-21 14:30:00,15.68,15.68,15.67,15.68,31198.686371100164,8.7457,8.7457,8.7401,8.7457,31198.6864
2009-12-21 14:35:00,15.68,15.68,15.65,15.65,70717.02244116037,8.7457,8.7457,8.7289,8.7289,70717.0224
2009-12-21 14:40:00,15.65,15.66,15.64,15.65,35249.04214559387,8.7289,8.7345,8.7234,8.7289,35249.0421
2009-12-21 14:45:00,15.65,15.65,15.64,15.64,73125.34209085934,8.7289,8.7289,8.7234,8.7234,73125.3421
2009-12-21 14:50:00,15.64,15.65,15.64,15.65,50793.6507936508,8.7234,8.7289,8.7234,8.7289,50793.6508
2009-12-21 14:55:00,15.64,15.65,15.64,15.65,28461.959496442258,8.7234,8.7289,8.7234,8.7289,28461.9595
2009-12-21 15:00:00,15.65,15.65,15.63,15.65,105856.59551176793,8.7289,8.7289,8.7178,8.7289,105856.5955
2009-12-21 15:05:00,15.65,15.68,15.65,15.65,214340.44882320747,8.7289,8.7457,8.7289,8.7289,214340.4488
2009-12-21 15:10:00,15.66,15.67,15.65,15.66,216639.29939792008,8.7345,8.7401,8.7289,8.7345,216639.2994
2009-12-21 15:15:00,15.66,15.66,15.64,15.65,85385.87848932677,8.7345,8.7345,8.7234,8.7289,85385.8785
2009-12-21 15:20:00,15.64,15.65,15.63,15.64,66447.72851669404,8.7234,8.7289,8.7178,8.7234,66447.7285
2009-12-21 15:25:00,15.64,15.64,15.62,15.63,55500.8210180624,8.7234,8.7234,8.7122,8.7178,55500.821
2009-12-21 15:30:00,15.63,15.63,15.6,15.6,124028.46195949645,8.7178,8.7178,8.7011,8.7011,124028.462
2009-12-21 15:35:00,15.61,15.64,15.6,15.64,142747.67378215655,8.7066,8.7234,8.7011,8.7234,142747.6738
2009-12-21 15:40:00,15.64,15.64,15.63,15.64,66119.32129173509,8.7234,8.7234,8.7178,8.7234,66119.3213
2009-12-21 15:45:00,15.63,15.64,15.62,15.62,99726.3273125342,8.7178,8.7234,8.7122,8.7122,99726.3273
2009-12-21 15:50:00,15.63,15.63,15.62,15.62,189709.90695128628,8.7178,8.7178,8.7122,8.7122,189709.907
2009-12-21 15:55:00,15.62,15.63,15.62,15.63,329830.32293377124,8.7122,8.7178,8.7122,8.7178,329830.3229
2009-12-22 09:30:00,15.62,15.67,15.55,15.63,171756.9786535304,8.7122,8.7401,8.6732,8.7178,171756.9787
2009-12-22 09:35:00,15.62,15.67,15.58,15.66,102791.46141215108,8.7122,8.7401,8.6899,8.7345,102791.4614
2009-12-22 09:40:00,15.67,15.67,15.65,15.65,51340.99616858238,8.7401,8.7401,8.7289,8.7289,51340.9962
2009-12-22 09:45:00,15.65,15.66,15.59,15.59,85714.28571428572,8.7289,8.7345,8.6955,8.6955,85714.2857
2009-12-22 09:50:00,15.59,15.64,15.59,15.61,107279.69348659004,8.6955,8.7234,8.6955,8.7066,107279.6935
2009-12-22 09:55:00,15.61,15.63,15.6,15.63,57909.14066776136,8.7066,8.7178,8.7011,8.7178,57909.1407
2009-12-22 10:00:00,15.63,15.65,15.61,15.62,140777.23043240284,8.7178,8.7289,8.7066,8.7122,140777.2304
2009-12-22 10:05:00,15.62,15.65,15.62,15.65,115051.9978106185,8.7122,8.7289,8.7122,8.7289,115051.9978
2009-12-22 10:10:00,15.64,15.65,15.64,15.65,51559.93431855501,8.7234,8.7289,8.7234,8.7289,51559.9343
2009-12-22 10:15:00,15.64,15.65,15.61,15.61,111548.98741105638,8.7234,8.7289,8.7066,8.7066,111548.9874
2009-12-22 10:20:00,15.62,15.65,15.61,15.64,157963.87520525453,8.7122,8.7289,8.7066,8.7234,157963.8752
2009-12-22 10:25:00,15.64,15.65,15.62,15.62,64805.69239189929,8.7234,8.7289,8.7122,8.7122,64805.6924
2009-12-22 10:30:00,15.62,15.63,15.58,15.59,92939.2446633826,8.7122,8.7178,8.6899,8.6955,92939.2447
2009-12-22 10:35:00,15.6,15.6,15.58,15.58,63601.53256704981,8.7011,8.7011,8.6899,8.6899,63601.5326
2009-12-22 10:40:00,15.58,15.58,15.55,15.55,107060.7553366174,8.6899,8.6899,8.6732,8.6732,107060.7553
2009-12-22 10:45:00,15.55,15.56,15.48,15.48,123371.64750957854,8.6732,8.6787,8.6341,8.6341,123371.6475
2009-12-22 10:50:00,15.49,15.5,15.47,15.47,120525.45155993431,8.6397,8.6453,8.6285,8.6285,120525.4516
2009-12-22 10:55:00,15.47,15.49,15.47,15.48,64148.8779419814,8.6285,8.6397,8.6285,8.6341,64148.8779
2009-12-22 11:00:00,15.48,15.49,15.48,15.48,36781.6091954023,8.6341,8.6397,8.6341,8.6341,36781.6092
2009-12-22 11:05:00,15.49,15.52,15.48,15.52,75205.25451559934,8.6397,8.6564,8.6341,8.6564,75205.2545
2009-12-22 11:10:00,15.52,15.53,15.52,15.53,77285.16694033936,8.6564,8.662,8.6564,8.662,77285.1669
2009-12-22 11:15:00,15.52,15.56,15.52,15.55,77394.63601532567,8.6564,8.6787,8.6564,8.6732,77394.636
2009-12-22 11:20:00,15.54,15.56,15.54,15.55,65134.09961685824,8.6676,8.6787,8.6676,8.6732,65134.0996
2009-12-22 11:25:00,15.54,15.56,15.53,15.53,70935.96059113301,8.6676,8.6787,8.662,8.662,70935.9606
2009-12-22 11:30:00,15.53,15.54,15.52,15.54,39518.336070060206,8.662,8.6676,8.6564,8.6676,39518.3361
2009-12-22 11:35:00,15.54,15.54,15.53,15.53,23864.25834701697,8.6676,8.6676,8.662,8.662,23864.2583
2009-12-22 11:40:00,15.53,15.54,15.52,15.53,37766.83087027915,8.662,8.6676,8.6564,8.662,37766.8309
2009-12-22 11:45:00,15.52,15.53,15.52,15.52,29228.243021346472,8.6564,8.662,8.6564,8.6564,29228.243
2009-12-22 11:50:00,15.52,15.53,15.51,15.52,39299.39792008758,8.6564,8.662,8.6509,8.6564,39299.3979
2009-12-22 11:55:00,15.52,15.52,15.51,15.52,74986.31636562671,8.6564,8.6564,8.6509,8.6564,74986.3164
2009-12-22 12:00:00,15.52,15.52,15.5,15.5,48494.80021893815,8.6564,8.6564,8.6453,8.6453,48494.8002
2009-12-22 12:05:00,15.51,15.51,15.48,15.49,104214.55938697318,8.6509,8.6509,8.6341,8.6397,104214.5594
2009-12-22 12:10:00,15.48,15.49,15.48,15.48,38423.64532019704,8.6341,8.6397,8.6341,8.6341,38423.6453
2009-12-22 12:15:00,15.49,15.5,15.48,15.5,56923.91899288452,8.6397,8.6453,8.6341,8.6453,56923.919
2009-12-22 12:20:00,15.5,15.5,15.49,15.5,33935.41324575808,8.6453,8.6453,8.6397,8.6453,33935.4132
2009-12-22 12:25:00,15.49,15.52,15.49,15.51,29994.526546250687,8.6397,8.6564,8.6397,8.6509,29994.5265
2009-12-22 12:30:00,15.51,15.53,15.51,15.52,44334.97536945813,8.6509,8.662,8.6509,8.6564,44334.9754
2009-12-22 12:35:00,15.53,15.54,15.52,15.53,35358.511220580185,8.662,8.6676,8.6564,8.662,35358.5112
2009-12-22 12:40:00,15.54,15.54,15.49,15.5,60864.8056923919,8.6676,8.6676,8.6397,8.6453,60864.8057
2009-12-22 12:45:00,15.49,15.51,15.49,15.51,57142.857142857145,8.6397,8.6509,8.6397,8.6509,57142.8571
2009-12-22 12:50:00,15.51,15.55,15.49,15.55,118555.00821018063,8.6509,8.6732,8.6397,8.6732,118555.0082
2009-12-22 12:55:00,15.55,15.57,15.54,15.56,50684.18171866448,8.6732,8.6843,8.6676,8.6787,50684.1817
2009-12-22 13:00:00,15.57,15.57,15.56,15.56,35577.44937055282,8.6843,8.6843,8.6787,8.6787,35577.4494
2009-12-22 13:05:00,15.57,15.58,15.56,15.58,44444.444444444445,8.6843,8.6899,8.6787,8.6899,44444.4444
2009-12-22 13:10:00,15.58,15.59,15.58,15.59,43240.28461959497,8.6899,8.6955,8.6899,8.6955,43240.2846
2009-12-22 13:15:00,15.58,15.59,15.58,15.59,51012.58894362343,8.6899,8.6955,8.6899,8.6955,51012.5889
2009-12-22 13:20:00,15.59,15.59,15.57,15.57,55938.69731800767,8.6955,8.6955,8.6843,8.6843,55938.6973
2009-12-22 13:25:00,15.58,15.59,15.57,15.58,92282.4302134647,8.6899,8.6955,8.6843,8.6899,92282.4302
2009-12-22 13:30:00,15.58,15.58,15.58,15.58,28352.49042145594,8.6899,8.6899,8.6899,8.6899,28352.4904
2009-12-22 13:35:00,15.58,15.58,15.56,15.58,119211.82266009852,8.6899,8.6899,8.6787,8.6899,119211.8227
2009-12-22 13:40:00,15.58,15.58,15.58,15.58,25068.418171866448,8.6899,8.6899,8.6899,8.6899,25068.4182
2009-12-22 13:45:00,15.58,15.58,15.56,15.56,59441.70771756979,8.6899,8.6899,8.6787,8.6787,59441.7077
2009-12-22 13:50:00,15.57,15.57,15.54,15.57,81226.05363984675,8.6843,8.6843,8.6676,8.6843,81226.0536
2009-12-22 13:55:00,15.56,15.57,15.56,15.57,18281.335522714835,8.6787,8.6843,8.6787,8.6843,18281.3355
2009-12-22 14:00:00,15.57,15.57,15.54,15.55,35249.04214559387,8.6843,8.6843,8.6676,8.6732,35249.0421
2009-12-22 14:05:00,15.54,15.55,15.54,15.55,24958.949096880133,8.6676,8.6732,8.6676,8.6732,24958.9491
2009-12-22 14:10:00,15.55,15.55,15.54,15.54,27257.799671592777,8.6732,8.6732,8.6676,8.6676,27257.7997
2009-12-22 14:15:00,15.55,15.56,15.54,15.55,64039.40886699508,8.6732,8.6787,8.6676,8.6732,64039.4089
2009-12-22 14:20:00,15.54,15.55,15.54,15.54,52764.09414340449,8.6676,8.6732,8.6676,8.6676,52764.0941
2009-12-22 14:25:00,15.55,15.57,15.54,15.57,46086.48056923919,8.6732,8.6843,8.6676,8.6843,46086.4806
2009-12-22 14:30:00,15.57,15.57,15.56,15.57,26272.57799671593,8.6843,8.6843,8.6787,8.6843,26272.578
2009-12-22 14:35:00,15.56,15.57,15.56,15.56,18500.27367268747,8.6787,8.6843,8.6787,8.6787,18500.2737
2009-12-22 14:40:00,15.56,15.57,15.56,15.56,24740.0109469075,8.6787,8.6843,8.6787,8.6787,24740.0109
2009-12-22 14:45:00,15.57,15.57,15.56,15.57,23864.25834701697,8.6843,8.6843,8.6787,8.6843,23864.2583
2009-12-22 14:50:00,15.57,15.57,15.55,15.56,49808.42911877395,8.6843,8.6843,8.6732,8.6787,49808.4291
2009-12-22 14:55:00,15.55,15.56,15.55,15.56,57142.857142857145,8.6732,8.6787,8.6732,8.6787,57142.8571
2009-12-22 15:00:00,15.55,15.56,15.55,15.56,43240.28461959497,8.6732,8.6787,8.6732,8.6787,43240.2846
2009-12-22 15:05:00,15.55,15.56,15.55,15.55,29775.588396278054,8.6732,8.6787,8.6732,8.6732,29775.5884
2009-12-22 15:10:00,15.56,15.56,15.55,15.56,31198.686371100164,8.6787,8.6787,8.6732,8.6787,31198.6864
2009-12-22 15:15:00,15.56,15.56,15.54,15.56,132676.51888341544,8.6787,8.6787,8.6676,8.6787,132676.5189
2009-12-22 15:20:00,15.56,15.56,15.55,15.56,42802.4083196497,8.6787,8.6787,8.6732,8.6787,42802.4083
2009-12-22 15:25:00,15.56,15.56,15.55,15.55,59003.831417624526,8.6787,8.6787,8.6732,8.6732,59003.8314
2009-12-22 15:30:00,15.55,15.56,15.54,15.55,152490.4214559387,8.6732,8.6787,8.6676,8.6732,152490.4215
2009-12-22 15:35:00,15.54,15.55,15.54,15.55,70826.49151614669,8.6676,8.6732,8.6676,8.6732,70826.4915
2009-12-22 15:40:00,15.55,15.55,15.54,15.55,65243.56869184456,8.6732,8.6732,8.6676,8.6732,65243.5687
2009-12-22 15:45:00,15.55,15.56,15.54,15.56,155117.6792556103,8.6732,8.6787,8.6676,8.6787,155117.6793
2009-12-22 15:50:00,15.56,15.56,15.55,15.56,76956.75971538041,8.6787,8.6787,8.6732,8.6787,76956.7597
2009-12-22 15:55:00,15.56,15.56,15.55,15.55,179200.8757525999,8.6787,8.6787,8.6732,8.6732,179200.8758
2009-12-23 09:30:00,15.5,15.66,15.49,15.52,192118.2266009852,8.6453,8.7345,8.6397,8.6564,192118.2266
2009-12-23 09:35:00,15.53,15.53,15.47,15.49,115489.87411056376,8.662,8.662,8.6285,8.6397,115489.8741
2009-12-23 09:40:00,15.5,15.5,15.4,15.4,158401.7515051998,8.6453,8.6453,8.5895,8.5895,158401.7515
2009-12-23 09:45:00,15.4,15.48,15.4,15.47,150848.38533114397,8.5895,8.6341,8.5895,8.6285,150848.3853
2009-12-23 09:50:00,15.47,15.49,15.46,15.47,92610.83743842364,8.6285,8.6397,8.623,8.6285,92610.8374
2009-12-23 09:55:00,15.47,15.48,15.44,15.45,93377.12096332786,8.6285,8.6341,8.6118,8.6174,93377.121
2009-12-23 10:00:00,15.44,15.44,15.4,15.42,125232.62178434592,8.6118,8.6118,8.5895,8.6007,125232.6218
2009-12-23 10:05:00,15.42,15.42,15.39,15.4,83305.96606458676,8.6007,8.6007,8.5839,8.5895,83305.9661
2009-12-23 10:10:00,15.4,15.4,15.36,15.38,187411.05637657363,8.5895,8.5895,8.5672,8.5784,187411.0564
2009-12-23 10:15:00,15.38,15.38,15.35,15.36,167159.2775041051,8.5784,8.5784,8.5616,8.5672,167159.2775
2009-12-23 10:20:00,15.37,15.37,15.27,15.27,353256.70498084294,8.5728,8.5728,8.517,8.517,353256.705
2009-12-23 10:25:00,15.28,15.34,15.25,15.28,260207.991242474,8.5226,8.556,8.5058,8.5226,260207.9912
2009-12-23 10:30:00,15.28,15.4,15.28,15.39,216310.89217296115,8.5226,8.5895,8.5226,8.5839,216310.8922
2009-12-23 10:35:00,15.39,15.42,15.37,15.42,117898.19376026271,8.5839,8.6007,8.5728,8.6007,117898.1938
2009-12-23 10:40:00,15.42,15.44,15.41,15.42,85166.94033935413,8.6007,8.6118,8.5951,8.6007,85166.9403
2009-12-23 10:45:00,15.43,15.43,15.39,15.4,92610.83743842364,8.6062,8.6062,8.5839,8.5895,92610.8374
2009-12-23 10:50:00,15.4,15.4,15.37,15.38,80788.17733990148,8.5895,8.5895,8.5728,8.5784,80788.1773
2009-12-23 10:55:00,15.39,15.39,15.37,15.37,54625.06841817187,8.5839,8.5839,8.5728,8.5728,54625.0684
2009-12-23 11:00:00,15.37,15.42,15.37,15.39,72140.12041598248,8.5728,8.6007,8.5728,8.5839,72140.1204
2009-12-23 11:05:00,15.39,15.4,15.39,15.39,40941.43404488232,8.5839,8.5895,8.5839,8.5839,40941.434
2009-12-23 11:10:00,15.39,15.43,15.39,15.4,103667.2140120416,8.5839,8.6062,8.5839,8.5895,103667.214
2009-12-23 11:15:00,15.4,15.41,15.4,15.4,60755.33661740559,8.5895,8.5951,8.5895,8.5895,60755.3366
2009-12-23 11:20:00,15.4,15.41,15.39,15.39,81992.33716475096,8.5895,8.5951,8.5839,8.5839,81992.3372
2009-12-23 11:25:00,15.39,15.45,15.39,15.44,135522.71483305967,8.5839,8.6174,8.5839,8.6118,135522.7148
2009-12-23 11:30:00,15.45,15.47,15.44,15.46,80131.36288998359,8.6174,8.6285,8.6118,8.623,80131.3629
2009-12-23 11:35:00,15.47,15.47,15.45,15.46,87794.19813902573,8.6285,8.6285,8.6174,8.623,87794.1981
2009-12-23 11:40:00,15.46,15.47,15.44,15.44,49151.61466885605,8.623,8.6285,8.6118,8.6118,49151.6147
2009-12-23 11:45:00,15.44,15.45,15.43,15.44,29994.526546250687,8.6118,8.6174,8.6062,8.6118,29994.5265
2009-12-23 11:50:00,15.43,15.44,15.43,15.43,40722.49589490969,8.6062,8.6118,8.6062,8.6062,40722.4959
2009-12-23 11:55:00,15.43,15.44,15.42,15.43,45429.66611932129,8.6062,8.6118,8.6007,8.6062,45429.6661
2009-12-23 12:00:00,15.42,15.43,15.39,15.41,103557.7449370553,8.6007,8.6062,8.5839,8.5951,103557.7449
2009-12-23 12:05:00,15.41,15.42,15.41,15.41,47290.640394088674,8.5951,8.6007,8.5951,8.5951,47290.6404
2009-12-23 12:10:00,15.41,15.42,15.41,15.41,38204.707170224414,8.5951,8.6007,8.5951,8.5951,38204.7072
2009-12-23 12:15:00,15.41,15.42,15.41,15.41,57471.2643678161,8.5951,8.6007,8.5951,8.5951,57471.2644
2009-12-23 12:20:00,15.41,15.42,15.4,15.4,42145.593869731805,8.5951,8.6007,8.5895,8.5895,42145.5939
2009-12-23 12:25:00,15.4,15.41,15.4,15.41,41379.31034482759,8.5895,8.5951,8.5895,8.5951,41379.3103
2009-12-23 12:30:00,15.4,15.41,15.4,15.4,38752.052545156,8.5895,8.5951,8.5895,8.5895,38752.0525
2009-12-23 12:35:00,15.4,15.41,15.37,15.37,135413.24575807335,8.5895,8.5951,8.5728,8.5728,135413.2458
2009-12-23 12:40:00,15.37,15.45,15.37,15.44,115051.9978106185,8.5728,8.6174,8.5728,8.6118,115051.9978
2009-12-23 12:45:00,15.44,15.47,15.44,15.47,58456.486042692944,8.6118,8.6285,8.6118,8.6285,58456.486
2009-12-23 12:50:00,15.46,15.47,15.46,15.47,52545.15599343186,8.623,8.6285,8.623,8.6285,52545.156
2009-12-23 12:55:00,15.47,15.5,15.46,15.46,184017.51505199785,8.6285,8.6453,8.623,8.623,184017.5151
2009-12-23 13:00:00,15.46,15.47,15.43,15.43,101477.83251231528,8.623,8.6285,8.6062,8.6062,101477.8325
2009-12-23 13:05:00,15.43,15.45,15.42,15.43,88013.13628899836,8.6062,8.6174,8.6007,8.6062,88013.1363
2009-12-23 13:10:00,15.42,15.43,15.42,15.42,29556.65024630542,8.6007,8.6062,8.6007,8.6007,29556.6502
2009-12-23 13:15:00,15.42,15.43,15.42,15.43,41926.65571975917,8.6007,8.6062,8.6007,8.6062,41926.6557
2009-12-23 13:20:00,15.44,15.47,15.43,15.46,45210.72796934866,8.6118,8.6285,8.6062,8.623,45210.728
2009-12-23 13:25:00,15.47,15.47,15.46,15.47,73234.81116584565,8.6285,8.6285,8.623,8.6285,73234.8112
2009-12-23 13:30:00,15.47,15.48,15.47,15.48,51669.403393541324,8.6285,8.6341,8.6285,8.6341,51669.4034
2009-12-23 13:35:00,15.47,15.49,15.47,15.49,48166.3929939792,8.6285,8.6397,8.6285,8.6397,48166.393
2009-12-23 13:40:00,15.49,15.5,15.48,15.5,65790.91406677614,8.6397,8.6453,8.6341,8.6453,65790.9141
2009-12-23 13:45:00,15.5,15.51,15.49,15.5,51888.34154351396,8.6453,8.6509,8.6397,8.6453,51888.3415
2009-12-23 13:50:00,15.51,15.53,15.5,15.51,120744.38970990696,8.6509,8.662,8.6453,8.6509,120744.3897
2009-12-23 13:55:00,15.51,15.52,15.5,15.5,38752.052545156,8.6509,8.6564,8.6453,8.6453,38752.0525
2009-12-23 14:00:00,15.5,15.51,15.5,15.5,36891.07827038861,8.6453,8.6509,8.6453,8.6453,36891.0783
2009-12-23 14:05:00,15.5,15.51,15.5,15.5,33278.598795840175,8.6453,8.6509,8.6453,8.6453,33278.5988
2009-12-23 14:10:00,15.51,15.51,15.5,15.5,15106.732348111658,8.6509,8.6509,8.6453,8.6453,15106.7323
2009-12-23 14:15:00,15.5,15.51,15.49,15.49,85166.94033935413,8.6453,8.6509,8.6397,8.6397,85166.9403
2009-12-23 14:20:00,15.49,15.51,15.48,15.49,105528.18828680896,8.6397,8.6509,8.6341,8.6397,105528.1883
2009-12-23 14:25:00,15.49,15.5,15.49,15.49,45648.60426929392,8.6397,8.6453,8.6397,8.6397,45648.6043
2009-12-23 14:30:00,15.49,15.5,15.47,15.47,89874.11056376575,8.6397,8.6453,8.6285,8.6285,89874.1106
2009-12-23 14:35:00,15.47,15.48,15.47,15.47,93377.12096332786,8.6285,8.6341,8.6285,8.6285,93377.121
2009-12-23 14:40:00,15.47,15.5,15.47,15.49,118117.13191023536,8.6285,8.6453,8.6285,8.6397,118117.1319
2009-12-23 14:45:00,15.5,15.5,15.49,15.49,26272.57799671593,8.6453,8.6453,8.6397,8.6397,26272.578
2009-12-23 14:50:00,15.49,15.51,15.47,15.5,166392.9939792009,8.6397,8.6509,8.6285,8.6453,166392.994
2009-12-23 14:55:00,15.5,15.51,15.49,15.5,111001.6420361248,8.6453,8.6509,8.6397,8.6453,111001.642
2009-12-23 15:00:00,15.5,15.5,15.48,15.48,65790.91406677614,8.6453,8.6453,8.6341,8.6341,65790.9141
2009-12-23 15:05:00,15.48,15.5,15.48,15.49,92939.2446633826,8.6341,8.6453,8.6341,8.6397,92939.2447
2009-12-23 15:10:00,15.5,15.5,15.48,15.48,103667.2140120416,8.6453,8.6453,8.6341,8.6341,103667.214
2009-12-23 15:15:00,15.48,15.48,15.45,15.46,181499.72632731253,8.6341,8.6341,8.6174,8.623,181499.7263
2009-12-23 15:20:00,15.46,15.47,15.45,15.45,85166.94033935413,8.623,8.6285,8.6174,8.6174,85166.9403
2009-12-23 15:25:00,15.45,15.49,15.45,15.49,123262.17843459224,8.6174,8.6397,8.6174,8.6397,123262.1784
2009-12-23 15:30:00,15.48,15.49,15.46,15.46,88341.54351395731,8.6341,8.6397,8.623,8.623,88341.5435
2009-12-23 15:35:00,15.46,15.47,15.44,15.45,82649.15161466887,8.623,8.6285,8.6118,8.6174,82649.1516
2009-12-23 15:40:00,15.45,15.46,15.44,15.45,95238.09523809524,8.6174,8.623,8.6118,8.6174,95238.0952
2009-12-23 15:45:00,15.44,15.45,15.44,15.44,101915.70881226052,8.6118,8.6174,8.6118,8.6118,101915.7088
2009-12-23 15:50:00,15.44,15.47,15.43,15.47,188505.7471264368,8.6118,8.6285,8.6062,8.6285,188505.7471
2009-12-23 15:55:00,15.46,15.47,15.46,15.47,262068.9655172414,8.623,8.6285,8.623,8.6285,262068.9655
2009-12-24 09:30:00,15.47,15.49,15.36,15.37,99069.51286261632,8.6285,8.6397,8.5672,8.5728,99069.5129
2009-12-24 09:35:00,15.37,15.49,15.37,15.49,57909.14066776136,8.5728,8.6397,8.5728,8.6397,57909.1407
2009-12-24 09:40:00,15.48,15.49,15.47,15.47,37219.485495347566,8.6341,8.6397,8.6285,8.6285,37219.4855
2009-12-24 09:45:00,15.47,15.48,15.47,15.48,29337.712096332787,8.6285,8.6341,8.6285,8.6341,29337.7121
2009-12-24 09:50:00,15.48,15.49,15.46,15.49,44553.91351943076,8.6341,8.6397,8.623,8.6397,44553.9135
2009-12-24 09:55:00,15.49,15.52,15.48,15.51,39956.21237000547,8.6397,8.6564,8.6341,8.6509,39956.2124
2009-12-24 10:00:00,15.51,15.55,15.51,15.54,63163.65626710455,8.6509,8.6732,8.6509,8.6676,63163.6563
2009-12-24 10:05:00,15.53,15.55,15.53,15.55,59222.76956759716,8.662,8.6732,8.662,8.6732,59222.7696
2009-12-24 10:10:00,15.55,15.55,15.53,15.53,46086.48056923919,8.6732,8.6732,8.662,8.662,46086.4806
2009-12-24 10:15:00,15.54,15.55,15.53,15.55,43130.81554460865,8.6676,8.6732,8.662,8.6732,43130.8155
2009-12-24 10:20:00,15.55,15.55,15.53,15.54,68418.17186644774,8.6732,8.6732,8.662,8.6676,68418.1719
2009-12-24 10:25:00,15.55,15.56,15.54,15.55,41050.90311986864,8.6732,8.6787,8.6676,8.6732,41050.9031
2009-12-24 10:30:00,15.55,15.55,15.53,15.53,55391.351943076086,8.6732,8.6732,8.662,8.662,55391.3519
2009-12-24 10:35:00,15.53,15.54,15.45,15.46,78817.73399014778,8.662,8.6676,8.6174,8.623,78817.734
2009-12-24 10:40:00,15.45,15.49,15.45,15.49,66338.25944170772,8.6174,8.6397,8.6174,8.6397,66338.2594
2009-12-24 10:45:00,15.49,15.5,15.47,15.47,34592.227695675974,8.6397,8.6453,8.6285,8.6285,34592.2277
2009-12-24 10:50:00,15.47,15.49,15.45,15.49,56704.98084291188,8.6285,8.6397,8.6174,8.6397,56704.9808
2009-12-24 10:55:00,15.49,15.49,15.47,15.48,45539.13519430761,8.6397,8.6397,8.6285,8.6341,45539.1352
2009-12-24 11:00:00,15.48,15.49,15.47,15.48,23973.727422003285,8.6341,8.6397,8.6285,8.6341,23973.7274
2009-12-24 11:05:00,15.48,15.49,15.48,15.48,12151.067323481117,8.6341,8.6397,8.6341,8.6341,12151.0673
2009-12-24 11:10:00,15.49,15.51,15.48,15.5,50355.77449370553,8.6397,8.6509,8.6341,8.6453,50355.7745
2009-12-24 11:15:00,15.5,15.5,15.47,15.47,29666.11932129173,8.6453,8.6453,8.6285,8.6285,29666.1193
2009-12-24 11:20:00,15.47,15.51,15.47,15.51,62835.2490421456,8.6285,8.6509,8.6285,8.6509,62835.249
2009-12-24 11:25:00,15.5,15.51,15.5,15.5,31636.56267104543,8.6453,8.6509,8.6453,8.6453,31636.5627
2009-12-24 11:30:00,15.51,15.53,15.5,15.52,83962.78051450466,8.6509,8.662,8.6453,8.6564,83962.7805
2009-12-24 11:35:00,15.51,15.53,15.51,15.52,28680.897646414887,8.6509,8.662,8.6509,8.6564,28680.8976
2009-12-24 11:40:00,15.53,15.53,15.52,15.53,34482.75862068966,8.662,8.662,8.6564,8.662,34482.7586
2009-12-24 11:45:00,15.53,15.53,15.52,15.53,13902.57252326218,8.662,8.662,8.6564,8.662,13902.5725
2009-12-24 11:50:00,15.52,15.53,15.52,15.53,30760.8100711549,8.6564,8.662,8.6564,8.662,30760.8101
2009-12-24 11:55:00,15.53,15.53,15.52,15.52,14121.510673234812,8.662,8.662,8.6564,8.6564,14121.5107
2009-12-24 12:00:00,15.53,15.53,15.52,15.53,13683.634373289546,8.662,8.662,8.6564,8.662,13683.6344
2009-12-24 12:05:00,15.52,15.53,15.52,15.52,20032.840722495897,8.6564,8.662,8.6564,8.6564,20032.8407
2009-12-24 12:10:00,15.53,15.53,15.52,15.53,17733.990147783254,8.662,8.662,8.6564,8.662,17733.9901
2009-12-24 12:15:00,15.53,15.53,15.52,15.53,24411.60372194855,8.662,8.662,8.6564,8.662,24411.6037
2009-12-24 12:20:00,15.53,15.53,15.52,15.53,17405.582922824302,8.662,8.662,8.6564,8.662,17405.5829
2009-12-24 12:25:00,15.52,15.53,15.52,15.53,18828.680897646416,8.6564,8.662,8.6564,8.662,18828.6809
2009-12-24 12:30:00,15.53,15.53,15.52,15.52,24302.13464696224,8.662,8.662,8.6564,8.6564,24302.1346
2009-12-24 12:35:00,15.52,15.53,15.52,15.52,14121.510673234812,8.6564,8.662,8.6564,8.6564,14121.5107
2009-12-24 12:40:00,15.53,15.58,15.52,15.58,112315.2709359606,8.662,8.6899,8.6564,8.6899,112315.2709
2009-12-24 12:45:00,15.57,15.61,15.57,15.6,123481.11658456486,8.6843,8.7066,8.6843,8.7011,123481.1166
2009-12-24 12:50:00,15.6,15.61,15.56,15.57,148330.59660645868,8.7011,8.7066,8.6787,8.6843,148330.5966
2009-12-24 12:55:00,15.57,15.61,15.56,15.59,150848.38533114397,8.6843,8.7066,8.6787,8.6955,150848.3853
2009-12-28 09:30:00,15.55,15.62,15.55,15.62,149096.8801313629,8.6732,8.7122,8.6732,8.7122,149096.8801
2009-12-28 09:35:00,15.61,15.64,15.6,15.61,70169.67706622879,8.7066,8.7234,8.7011,8.7066,70169.6771
2009-12-28 09:40:00,15.6,15.6,15.59,15.59,30322.933771209635,8.7011,8.7011,8.6955,8.6955,30322.9338
2009-12-28 09:45:00,15.6,15.6,15.58,15.58,32731.2534209086,8.7011,8.7011,8.6899,8.6899,32731.2534
2009-12-28 09:50:00,15.58,15.58,15.56,15.57,65571.97591680351,8.6899,8.6899,8.6787,8.6843,65571.9759
2009-12-28 09:55:00,15.57,15.58,15.53,15.53,87137.38368910782,8.6843,8.6899,8.662,8.662,87137.3837
2009-12-28 10:00:00,15.53,15.54,15.49,15.5,116475.09578544062,8.662,8.6676,8.6397,8.6453,116475.0958
2009-12-28 10:05:00,15.51,15.52,15.5,15.52,70498.08429118774,8.6509,8.6564,8.6453,8.6564,70498.0843
2009-12-28 10:10:00,15.52,15.52,15.48,15.49,98960.04378763,8.6564,8.6564,8.6341,8.6397,98960.0438
2009-12-28 10:15:00,15.49,15.49,15.47,15.48,51450.465243568695,8.6397,8.6397,8.6285,8.6341,51450.4652
2009-12-28 10:20:00,15.47,15.48,15.45,15.45,64148.8779419814,8.6285,8.6341,8.6174,8.6174,64148.8779
2009-12-28 10:25:00,15.45,15.47,15.44,15.46,80021.89381499727,8.6174,8.6285,8.6118,8.623,80021.8938
2009-12-28 10:30:00,15.47,15.47,15.46,15.46,39299.39792008758,8.6285,8.6285,8.623,8.623,39299.3979
2009-12-28 10:35:00,15.46,15.47,15.44,15.44,77285.16694033936,8.623,8.6285,8.6118,8.6118,77285.1669
2009-12-28 10:40:00,15.45,15.45,15.42,15.42,55062.944718117134,8.6174,8.6174,8.6007,8.6007,55062.9447
2009-12-28 10:45:00,15.43,15.43,15.38,15.38,92501.36836343732,8.6062,8.6062,8.5784,8.5784,92501.3684
2009-12-28 10:50:00,15.38,15.4,15.38,15.4,28133.552271483302,8.5784,8.5895,8.5784,8.5895,28133.5523
2009-12-28 10:55:00,15.4,15.42,15.39,15.42,86261.6310892173,8.5895,8.6007,8.5839,8.6007,86261.6311
2009-12-28 11:00:00,15.42,15.42,15.41,15.42,16967.70662287904,8.6007,8.6007,8.5951,8.6007,16967.7066
2009-12-28 11:05:00,15.42,15.44,15.41,15.44,44334.97536945813,8.6007,8.6118,8.5951,8.6118,44334.9754
2009-12-28 11:10:00,15.44,15.44,15.43,15.43,41050.90311986864,8.6118,8.6118,8.6062,8.6062,41050.9031
2009-12-28 11:15:00,15.44,15.44,15.43,15.44,32402.846195949645,8.6118,8.6118,8.6062,8.6118,32402.8462
2009-12-28 11:20:00,15.43,15.44,15.39,15.39,125232.62178434592,8.6062,8.6118,8.5839,8.5839,125232.6218
2009-12-28 11:25:00,15.4,15.4,15.38,15.38,72030.65134099618,8.5895,8.5895,8.5784,8.5784,72030.6513
2009-12-28 11:30:00,15.39,15.4,15.38,15.39,66995.07389162562,8.5839,8.5895,8.5784,8.5839,66995.0739
2009-12-28 11:35:00,15.39,15.4,15.38,15.4,55172.41379310345,8.5839,8.5895,8.5784,8.5895,55172.4138
2009-12-28 11:40:00,15.39,15.4,15.37,15.37,68527.64094143405,8.5839,8.5895,8.5728,8.5728,68527.6409
2009-12-28 11:45:00,15.38,15.38,15.37,15.38,75314.72359058567,8.5784,8.5784,8.5728,8.5784,75314.7236
2009-12-28 11:50:00,15.37,15.38,15.37,15.37,54406.13026819924,8.5728,8.5784,8.5728,8.5728,54406.1303
2009-12-28 11:55:00,15.37,15.37,15.37,15.37,85714.28571428572,8.5728,8.5728,8.5728,8.5728,85714.2857
2009-12-28 12:00:00,15.37,15.37,15.33,15.34,158949.09688013137,8.5728,8.5728,8.5505,8.556,158949.0969
2009-12-28 12:05:00,15.33,15.35,15.33,15.34,75314.72359058567,8.5505,8.5616,8.5505,8.556,75314.7236
2009-12-28 12:10:00,15.35,15.36,15.34,15.36,33716.47509578544,8.5616,8.5672,8.556,8.5672,33716.4751
2009-12-28 12:15:00,15.36,15.37,15.35,15.35,57580.73344280241,8.5672,8.5728,8.5616,8.5616,57580.7334
2009-12-28 12:20:00,15.35,15.36,15.35,15.35,30213.46469622332,8.5616,8.5672,8.5616,8.5616,30213.4647
2009-12-28 12:25:00,15.36,15.36,15.34,15.34,38642.58347016968,8.5672,8.5672,8.556,8.556,38642.5835
2009-12-28 12:30:00,15.34,15.35,15.34,15.35,39627.80514504653,8.556,8.5616,8.556,8.5616,39627.8051
2009-12-28 12:35:00,15.34,15.35,15.34,15.35,16858.23754789272,8.556,8.5616,8.556,8.5616,16858.2375
2009-12-28 12:40:00,15.35,15.35,15.34,15.35,14778.32512315271,8.5616,8.5616,8.556,8.5616,14778.3251
2009-12-28 12:45:00,15.34,15.35,15.34,15.34,71811.71319102353,8.556,8.5616,8.556,8.556,71811.7132
2009-12-28 12:50:00,15.35,15.35,15.34,15.34,16310.89217296114,8.5616,8.5616,8.556,8.556,16310.8922
2009-12-28 12:55:00,15.34,15.35,15.34,15.35,16529.830322933773,8.556,8.5616,8.556,8.5616,16529.8303
2009-12-28 13:00:00,15.35,15.35,15.34,15.34,24521.072796934863,8.5616,8.5616,8.556,8.556,24521.0728
2009-12-28 13:05:00,15.34,15.35,15.34,15.34,14012.041598248496,8.556,8.5616,8.556,8.556,14012.0416
2009-12-28 13:10:00,15.34,15.35,15.34,15.35,21346.469622331693,8.556,8.5616,8.556,8.5616,21346.4696
2009-12-28 13:15:00,15.34,15.37,15.34,15.35,139682.53968253967,8.556,8.5728,8.556,8.5616,139682.5397
2009-12-28 13:20:00,15.35,15.35,15.34,15.35,21893.814997263275,8.5616,8.5616,8.556,8.5616,21893.815
2009-12-28 13:25:00,15.34,15.35,15.32,15.33,94471.81171319104,8.556,8.5616,8.5449,8.5505,94471.8117
2009-12-28 13:30:00,15.33,15.34,15.33,15.34,19266.557197591683,8.5505,8.556,8.5505,8.556,19266.5572
2009-12-28 13:35:00,15.33,15.35,15.32,15.33,79365.07936507936,8.5505,8.5616,8.5449,8.5505,79365.0794
2009-12-28 13:40:00,15.32,15.33,15.32,15.33,30760.8100711549,8.5449,8.5505,8.5449,8.5505,30760.8101
2009-12-28 13:45:00,15.32,15.33,15.32,15.32,21674.87684729064,8.5449,8.5505,8.5449,8.5449,21674.8768
2009-12-28 13:50:00,15.32,15.33,15.32,15.32,22769.567597153804,8.5449,8.5505,8.5449,8.5449,22769.5676
2009-12-28 13:55:00,15.33,15.34,15.32,15.34,22331.69129720854,8.5505,8.556,8.5449,8.556,22331.6913
2009-12-28 14:00:00,15.33,15.34,15.33,15.33,16748.768472906406,8.5505,8.556,8.5505,8.5505,16748.7685
2009-12-28 14:05:00,15.33,15.34,15.33,15.33,28461.959496442258,8.5505,8.556,8.5505,8.5505,28461.9595
2009-12-28 14:10:00,15.34,15.34,15.31,15.32,61631.08921729612,8.556,8.556,8.5393,8.5449,61631.0892
2009-12-28 14:15:00,15.32,15.33,15.3,15.3,47509.5785440613,8.5449,8.5505,8.5337,8.5337,47509.5785
2009-12-28 14:20:00,15.3,15.31,15.3,15.3,16420.361247947454,8.5337,8.5393,8.5337,8.5337,16420.3612
2009-12-28 14:25:00,15.3,15.31,15.27,15.28,157744.9370552819,8.5337,8.5393,8.517,8.5226,157744.9371
2009-12-28 14:30:00,15.28,15.29,15.27,15.29,57142.857142857145,8.5226,8.5282,8.517,8.5282,57142.8571
2009-12-28 14:35:00,15.29,15.29,15.27,15.28,126765.18883415437,8.5282,8.5282,8.517,8.5226,126765.1888
2009-12-28 14:40:00,15.28,15.29,15.28,15.28,57361.795292829775,8.5226,8.5282,8.5226,8.5226,57361.7953
2009-12-28 14:45:00,15.29,15.34,15.28,15.34,134975.3694581281,8.5282,8.556,8.5226,8.556,134975.3695
2009-12-28 14:50:00,15.34,15.34,15.32,15.32,37000.54734537494,8.556,8.556,8.5449,8.5449,37000.5473
2009-12-28 14:55:00,15.33,15.33,15.3,15.31,61412.15106732348,8.5505,8.5505,8.5337,8.5393,61412.1511
2009-12-28 15:00:00,15.31,15.32,15.31,15.31,27148.33059660645,8.5393,8.5449,8.5393,8.5393,27148.3306
2009-12-28 15:05:00,15.32,15.32,15.31,15.32,35030.10399562124,8.5449,8.5449,8.5393,8.5449,35030.104
2009-12-28 15:10:00,15.32,15.32,15.3,15.3,46305.41871921183,8.5449,8.5449,8.5337,8.5337,46305.4187
2009-12-28 15:15:00,15.31,15.31,15.3,15.3,28790.36672140121,8.5393,8.5393,8.5337,8.5337,28790.3667
2009-12-28 15:20:00,15.31,15.31,15.3,15.3,37328.95457033388,8.5393,8.5393,8.5337,8.5337,37328.9546
2009-12-28 15:25:00,15.3,15.32,15.3,15.31,95566.5024630542,8.5337,8.5449,8.5337,8.5393,95566.5025
2009-12-28 15:30:00,15.32,15.32,15.31,15.31,27038.861521620143,8.5449,8.5449,8.5393,8.5393,27038.8615
2009-12-28 15:35:00,15.31,15.32,15.31,15.31,82758.62068965517,8.5393,8.5449,8.5393,8.5393,82758.6207
2009-12-28 15:40:00,15.31,15.32,15.31,15.31,79255.61029009306,8.5393,8.5449,8.5393,8.5393,79255.6103
2009-12-28 15:45:00,15.31,15.32,15.31,15.31,81663.92993979201,8.5393,8.5449,8.5393,8.5393,81663.9299
2009-12-28 15:50:00,15.31,15.32,15.31,15.32,155555.55555555556,8.5393,8.5449,8.5393,8.5449,155555.5556
2009-12-28 15:55:00,15.32,15.36,15.31,15.35,352599.890530925,8.5449,8.5672,8.5393,8.5616,352599.8905
2009-12-29 09:30:00,15.37,15.38,15.28,15.36,163656.26710454296,8.5728,8.5784,8.5226,8.5672,163656.2671
2009-12-29 09:35:00,15.36,15.37,15.35,15.35,48056.923918992885,8.5672,8.5728,8.5616,8.5616,48056.9239
2009-12-29 09:40:00,15.35,15.39,15.35,15.37,75752.59989053092,8.5616,8.5839,8.5616,8.5728,75752.5999
2009-12-29 09:45:00,15.37,15.38,15.36,15.38,47400.10946907499,8.5728,8.5784,8.5672,8.5784,47400.1095
2009-12-29 09:50:00,15.37,15.43,15.37,15.41,110673.23481116584,8.5728,8.6062,8.5728,8.5951,110673.2348
2009-12-29 09:55:00,15.42,15.42,15.37,15.39,52326.21784345923,8.6007,8.6007,8.5728,8.5839,52326.2178
2009-12-29 10:00:00,15.38,15.38,15.36,15.36,64586.75424192666,8.5784,8.5784,8.5672,8.5672,64586.7542
2009-12-29 10:05:00,15.37,15.38,15.36,15.38,46524.356869184456,8.5728,8.5784,8.5672,8.5784,46524.3569
2009-12-29 10:10:00,15.37,15.39,15.37,15.37,42802.4083196497,8.5728,8.5839,8.5728,8.5728,42802.4083
2009-12-29 10:15:00,15.37,15.38,15.36,15.37,44006.56814449918,8.5728,8.5784,8.5672,8.5728,44006.5681
2009-12-29 10:20:00,15.36,15.37,15.35,15.35,23973.727422003285,8.5672,8.5728,8.5616,8.5616,23973.7274
2009-12-29 10:25:00,15.35,15.37,15.34,15.36,118992.88451012588,8.5616,8.5728,8.556,8.5672,118992.8845
2009-12-29 10:30:00,15.36,15.37,15.36,15.37,65681.44499178982,8.5672,8.5728,8.5672,8.5728,65681.445
2009-12-29 10:35:00,15.37,15.37,15.35,15.35,63492.06349206349,8.5728,8.5728,8.5616,8.5616,63492.0635
2009-12-29 10:40:00,15.36,15.37,15.35,15.37,73234.81116584565,8.5672,8.5728,8.5616,8.5728,73234.8112
2009-12-29 10:45:00,15.36,15.37,15.36,15.37,67104.54296661193,8.5672,8.5728,8.5672,8.5728,67104.543
2009-12-29 10:50:00,15.37,15.38,15.37,15.38,43678.16091954024,8.5728,8.5784,8.5728,8.5784,43678.1609
2009-12-29 10:55:00,15.37,15.38,15.37,15.37,12698.4126984127,8.5728,8.5784,8.5728,8.5728,12698.4127
2009-12-29 11:00:00,15.37,15.39,15.36,15.36,83524.90421455938,8.5728,8.5839,8.5672,8.5672,83524.9042
2009-12-29 11:05:00,15.36,15.37,15.34,15.34,112972.0853858785,8.5672,8.5728,8.556,8.556,112972.0854
2009-12-29 11:10:00,15.34,15.36,15.33,15.36,51997.81061850028,8.556,8.5672,8.5505,8.5672,51997.8106
2009-12-29 11:15:00,15.35,15.37,15.35,15.37,66228.7903667214,8.5616,8.5728,8.5616,8.5728,66228.7904
2009-12-29 11:20:00,15.37,15.37,15.35,15.36,83305.96606458676,8.5728,8.5728,8.5616,8.5672,83305.9661
2009-12-29 11:25:00,15.36,15.37,15.34,15.34,77941.98139025725,8.5672,8.5728,8.556,8.556,77941.9814
2009-12-29 11:30:00,15.33,15.37,15.33,15.37,48494.80021893815,8.5505,8.5728,8.5505,8.5728,48494.8002
2009-12-29 11:35:00,15.37,15.37,15.36,15.37,43897.099069512864,8.5728,8.5728,8.5672,8.5728,43897.0991
2009-12-29 11:40:00,15.37,15.37,15.35,15.36,92282.4302134647,8.5728,8.5728,8.5616,8.5672,92282.4302
2009-12-29 11:45:00,15.36,15.37,15.35,15.36,85604.8166392994,8.5672,8.5728,8.5616,8.5672,85604.8166
2009-12-29 11:50:00,15.36,15.37,15.35,15.35,57033.38806787083,8.5672,8.5728,8.5616,8.5616,57033.3881
2009-12-29 11:55:00,15.35,15.36,15.33,15.34,44006.56814449918,8.5616,8.5672,8.5505,8.556,44006.5681
2009-12-29 12:00:00,15.33,15.34,15.33,15.33,42364.53201970444,8.5505,8.556,8.5505,8.5505,42364.532
2009-12-29 12:05:00,15.33,15.34,15.33,15.33,34154.35139573071,8.5505,8.556,8.5505,8.5505,34154.3514
2009-12-29 12:10:00,15.33,15.35,15.32,15.34,100602.07991242474,8.5505,8.5616,8.5449,8.556,100602.0799
2009-12-29 12:15:00,15.35,15.36,15.34,15.35,59989.05309250137,8.5616,8.5672,8.556,8.5616,59989.0531
2009-12-29 12:20:00,15.35,15.37,15.34,15.37,84181.71866447729,8.5616,8.5728,8.556,8.5728,84181.7187
2009-12-29 12:25:00,15.36,15.37,15.35,15.36,16967.70662287904,8.5672,8.5728,8.5616,8.5672,16967.7066
2009-12-29 12:30:00,15.35,15.36,15.35,15.36,12917.350848385331,8.5616,8.5672,8.5616,8.5672,12917.3508
2009-12-29 12:35:00,15.36,15.36,15.35,15.36,39299.39792008758,8.5672,8.5672,8.5616,8.5672,39299.3979
2009-12-29 12:40:00,15.35,15.36,15.35,15.36,13136.288998357964,8.5616,8.5672,8.5616,8.5672,13136.289
2009-12-29 12:45:00,15.36,15.36,15.35,15.35,50027.36726874658,8.5672,8.5672,8.5616,8.5616,50027.3673
2009-12-29 12:50:00,15.35,15.36,15.35,15.35,20908.593322386427,8.5616,8.5672,8.5616,8.5616,20908.5933
2009-12-29 12:55:00,15.35,15.36,15.35,15.35,43021.34646962233,8.5616,8.5672,8.5616,8.5616,43021.3465
2009-12-29 13:00:00,15.36,15.36,15.34,15.35,37219.485495347566,8.5672,8.5672,8.556,8.5616,37219.4855
2009-12-29 13:05:00,15.35,15.36,15.34,15.35,117460.31746031748,8.5616,8.5672,8.556,8.5616,117460.3175
2009-12-29 13:10:00,15.36,15.38,15.34,15.38,68089.76464148879,8.5672,8.5784,8.556,8.5784,68089.7646
2009-12-29 13:15:00,15.38,15.38,15.36,15.36,57361.795292829775,8.5784,8.5784,8.5672,8.5672,57361.7953
2009-12-29 13:20:00,15.36,15.37,15.35,15.35,75533.6617405583,8.5672,8.5728,8.5616,8.5616,75533.6617
2009-12-29 13:25:00,15.36,15.36,15.35,15.36,93814.99726327312,8.5672,8.5672,8.5616,8.5672,93814.9973
2009-12-29 13:30:00,15.36,15.37,15.35,15.37,65790.91406677614,8.5672,8.5728,8.5616,8.5728,65790.9141
2009-12-29 13:35:00,15.37,15.37,15.37,15.37,15216.201423097977,8.5728,8.5728,8.5728,8.5728,15216.2014
2009-12-29 13:40:00,15.37,15.37,15.37,15.37,59113.30049261084,8.5728,8.5728,8.5728,8.5728,59113.3005
2009-12-29 13:45:00,15.37,15.37,15.36,15.37,28133.552271483302,8.5728,8.5728,8.5672,8.5728,28133.5523
2009-12-29 13:50:00,15.37,15.37,15.36,15.36,18062.3973727422,8.5728,8.5728,8.5672,8.5672,18062.3974
2009-12-29 13:55:00,15.37,15.37,15.36,15.37,24958.949096880133,8.5728,8.5728,8.5672,8.5728,24958.9491
2009-12-29 14:00:00,15.36,15.37,15.35,15.36,59222.76956759716,8.5672,8.5728,8.5616,8.5672,59222.7696
2009-12-29 14:05:00,15.35,15.36,15.35,15.35,34920.63492063492,8.5616,8.5672,8.5616,8.5616,34920.6349
2009-12-29 14:10:00,15.35,15.36,15.35,15.35,18062.3973727422,8.5616,8.5672,8.5616,8.5616,18062.3974
2009-12-29 14:15:00,15.36,15.36,15.35,15.35,24192.66557197592,8.5672,8.5672,8.5616,8.5616,24192.6656
2009-12-29 14:20:00,15.36,15.36,15.35,15.35,17952.928297755883,8.5672,8.5672,8.5616,8.5616,17952.9283
2009-12-29 14:25:00,15.35,15.36,15.32,15.34,199562.1237000548,8.5616,8.5672,8.5449,8.556,199562.1237
2009-12-29 14:30:00,15.34,15.35,15.33,15.34,24630.541871921185,8.556,8.5616,8.5505,8.556,24630.5419
2009-12-29 14:35:00,15.35,15.35,15.34,15.34,13793.103448275862,8.5616,8.5616,8.556,8.556,13793.1034
2009-12-29 14:40:00,15.34,15.35,15.34,15.34,18390.80459770115,8.556,8.5616,8.556,8.556,18390.8046
2009-12-29 14:45:00,15.34,15.35,15.34,15.34,43130.81554460865,8.556,8.5616,8.556,8.556,43130.8155
2009-12-29 14:50:00,15.35,15.35,15.34,15.34,74548.44006568145,8.5616,8.5616,8.556,8.556,74548.4401
2009-12-29 14:55:00,15.35,15.35,15.34,15.34,28133.552271483302,8.5616,8.5616,8.556,8.556,28133.5523
2009-12-29 15:00:00,15.35,15.36,15.34,15.34,92501.36836343732,8.5616,8.5672,8.556,8.556,92501.3684
2009-12-29 15:05:00,15.35,15.35,15.34,15.35,20689.6551724138,8.5616,8.5616,8.556,8.5616,20689.6552
2009-12-29 15:10:00,15.34,15.35,15.34,15.34,22988.50574712644,8.556,8.5616,8.556,8.556,22988.5057
2009-12-29 15:15:00,15.34,15.38,15.34,15.37,128407.2249589491,8.556,8.5784,8.556,8.5728,128407.225
2009-12-29 15:20:00,15.37,15.37,15.35,15.35,88232.07443897099,8.5728,8.5728,8.5616,8.5616,88232.0744
2009-12-29 15:25:00,15.35,15.38,15.35,15.37,133114.3951833607,8.5616,8.5784,8.5616,8.5728,133114.3952
2009-12-29 15:30:00,15.37,15.37,15.36,15.37,56595.51176792556,8.5728,8.5728,8.5672,8.5728,56595.5118
2009-12-29 15:35:00,15.37,15.37,15.36,15.36,40065.6814449918,8.5728,8.5728,8.5672,8.5672,40065.6814
2009-12-29 15:40:00,15.36,15.37,15.34,15.34,77175.69786535304,8.5672,8.5728,8.556,8.556,77175.6979
2009-12-29 15:45:00,15.34,15.36,15.34,15.35,114504.65243568692,8.556,8.5672,8.556,8.5616,114504.6524
2009-12-29 15:50:00,15.35,15.37,15.34,15.35,169567.59715380406,8.5616,8.5728,8.556,8.5616,169567.5972
2009-12-29 15:55:00,15.35,15.36,15.34,15.35,158839.62780514505,8.5616,8.5672,8.556,8.5616,158839.6278
2009-12-30 09:30:00,15.29,15.35,15.29,15.32,112424.74001094692,8.5282,8.5616,8.5282,8.5449,112424.74
2009-12-30 09:35:00,15.33,15.33,15.3,15.31,41817.18664477285,8.5505,8.5505,8.5337,8.5393,41817.1866
2009-12-30 09:40:00,15.32,15.35,15.31,15.32,70498.08429118774,8.5449,8.5616,8.5393,8.5449,70498.0843
2009-12-30 09:45:00,15.32,15.35,15.32,15.35,45320.19704433498,8.5449,8.5616,8.5449,8.5616,45320.197
2009-12-30 09:50:00,15.35,15.38,15.34,15.37,80021.89381499727,8.5616,8.5784,8.556,8.5728,80021.8938
2009-12-30 09:55:00,15.38,15.38,15.37,15.38,42911.877394636016,8.5784,8.5784,8.5728,8.5784,42911.8774
2009-12-30 10:00:00,15.39,15.39,15.38,15.39,27367.26874657909,8.5839,8.5839,8.5784,8.5839,27367.2687
2009-12-30 10:05:00,15.38,15.41,15.38,15.39,119321.29173508484,8.5784,8.5951,8.5784,8.5839,119321.2917
2009-12-30 10:10:00,15.38,15.39,15.34,15.34,71702.24411603723,8.5784,8.5839,8.556,8.556,71702.2441
2009-12-30 10:15:00,15.35,15.36,15.33,15.33,78598.79584017515,8.5616,8.5672,8.5505,8.5505,78598.7958
2009-12-30 10:20:00,15.33,15.35,15.32,15.34,62068.96551724138,8.5505,8.5616,8.5449,8.556,62068.9655
2009-12-30 10:25:00,15.35,15.38,15.35,15.38,45429.66611932129,8.5616,8.5784,8.5616,8.5784,45429.6661
2009-12-30 10:30:00,15.39,15.42,15.38,15.39,215982.4849480022,8.5839,8.6007,8.5784,8.5839,215982.4849
2009-12-30 10:35:00,15.4,15.41,15.38,15.39,109031.1986863711,8.5895,8.5951,8.5784,8.5839,109031.1987
2009-12-30 10:40:00,15.39,15.39,15.37,15.37,49370.552818828684,8.5839,8.5839,8.5728,8.5728,49370.5528
2009-12-30 10:45:00,15.37,15.37,15.36,15.36,19266.557197591683,8.5728,8.5728,8.5672,8.5672,19266.5572
2009-12-30 10:50:00,15.36,15.4,15.35,15.39,107498.63163656268,8.5672,8.5895,8.5616,8.5839,107498.6316
2009-12-30 10:55:00,15.39,15.4,15.38,15.38,30432.40284619595,8.5839,8.5895,8.5784,8.5784,30432.4028
2009-12-30 11:00:00,15.38,15.4,15.38,15.4,44553.91351943076,8.5784,8.5895,8.5784,8.5895,44553.9135
2009-12-30 11:05:00,15.4,15.42,15.4,15.41,80240.8319649699,8.5895,8.6007,8.5895,8.5951,80240.832
2009-12-30 11:10:00,15.41,15.44,15.41,15.44,53639.84674329502,8.5951,8.6118,8.5951,8.6118,53639.8467
2009-12-30 11:15:00,15.43,15.44,15.43,15.44,34263.82047071702,8.6062,8.6118,8.6062,8.6118,34263.8205
2009-12-30 11:20:00,15.43,15.44,15.43,15.43,58565.95511767926,8.6062,8.6118,8.6062,8.6062,58565.9551
2009-12-30 11:25:00,15.43,15.44,15.41,15.41,50793.6507936508,8.6062,8.6118,8.5951,8.5951,50793.6508
2009-12-30 11:30:00,15.41,15.42,15.39,15.39,25944.17077175698,8.5951,8.6007,8.5839,8.5839,25944.1708
2009-12-30 11:35:00,15.39,15.4,15.39,15.4,31308.155446086483,8.5839,8.5895,8.5839,8.5895,31308.1554
2009-12-30 11:40:00,15.4,15.42,15.38,15.38,87903.66721401205,8.5895,8.6007,8.5784,8.5784,87903.6672
2009-12-30 11:45:00,15.38,15.43,15.38,15.43,47181.17131910235,8.5784,8.6062,8.5784,8.6062,47181.1713
2009-12-30 11:50:00,15.43,15.44,15.42,15.44,51231.52709359606,8.6062,8.6118,8.6007,8.6118,51231.5271
2009-12-30 11:55:00,15.44,15.47,15.43,15.46,133442.8024083197,8.6118,8.6285,8.6062,8.623,133442.8024
2009-12-30 12:00:00,15.46,15.47,15.46,15.47,69622.33169129721,8.623,8.6285,8.623,8.6285,69622.3317
2009-12-30 12:05:00,15.47,15.47,15.45,15.46,92282.4302134647,8.6285,8.6285,8.6174,8.623,92282.4302
2009-12-30 12:10:00,15.47,15.47,15.43,15.44,77832.51231527094,8.6285,8.6285,8.6062,8.6118,77832.5123
2009-12-30 12:15:00,15.44,15.45,15.44,15.44,36015.32567049809,8.6118,8.6174,8.6118,8.6118,36015.3257
2009-12-30 12:20:00,15.44,15.45,15.44,15.44,56486.04269293925,8.6118,8.6174,8.6118,8.6118,56486.0427
2009-12-30 12:25:00,15.45,15.45,15.44,15.44,18938.14997263273,8.6174,8.6174,8.6118,8.6118,18938.15
2009-12-30 12:30:00,15.44,15.45,15.44,15.45,25068.418171866448,8.6118,8.6174,8.6118,8.6174,25068.4182
2009-12-30 12:35:00,15.45,15.45,15.4,15.4,71921.18226600986,8.6174,8.6174,8.5895,8.5895,71921.1823
2009-12-30 12:40:00,15.4,15.41,15.39,15.41,56376.57361795293,8.5895,8.5951,8.5839,8.5951,56376.5736
2009-12-30 12:45:00,15.41,15.41,15.4,15.4,16639.299397920087,8.5951,8.5951,8.5895,8.5895,16639.2994
2009-12-30 12:50:00,15.4,15.4,15.37,15.4,70935.96059113301,8.5895,8.5895,8.5728,8.5895,70935.9606
2009-12-30 12:55:00,15.4,15.41,15.39,15.4,20251.778872468527,8.5895,8.5951,8.5839,8.5895,20251.7789
2009-12-30 13:00:00,15.4,15.41,15.4,15.4,14778.32512315271,8.5895,8.5951,8.5895,8.5895,14778.3251
2009-12-30 13:05:00,15.4,15.41,15.38,15.38,36672.14012041599,8.5895,8.5951,8.5784,8.5784,36672.1401
2009-12-30 13:10:00,15.38,15.39,15.37,15.37,26491.51614668856,8.5784,8.5839,8.5728,8.5728,26491.5161
2009-12-30 13:15:00,15.37,15.38,15.37,15.37,75205.25451559934,8.5728,8.5784,8.5728,8.5728,75205.2545
2009-12-30 13:20:00,15.37,15.39,15.37,15.37,40613.026819923376,8.5728,8.5839,8.5728,8.5728,40613.0268
2009-12-30 13:25:00,15.37,15.37,15.36,15.37,19047.61904761905,8.5728,8.5728,8.5672,8.5728,19047.619
2009-12-30 13:30:00,15.36,15.37,15.36,15.36,10509.03119868637,8.5672,8.5728,8.5672,8.5672,10509.0312
2009-12-30 13:35:00,15.36,15.37,15.36,15.36,15435.139573070608,8.5672,8.5728,8.5672,8.5672,15435.1396
2009-12-30 13:40:00,15.37,15.37,15.36,15.36,28790.36672140121,8.5728,8.5728,8.5672,8.5672,28790.3667
2009-12-30 13:45:00,15.36,15.37,15.36,15.37,45429.66611932129,8.5672,8.5728,8.5672,8.5728,45429.6661
2009-12-30 13:50:00,15.37,15.38,15.37,15.37,21018.06239737274,8.5728,8.5784,8.5728,8.5728,21018.0624
2009-12-30 13:55:00,15.38,15.38,15.37,15.37,31964.96989600438,8.5784,8.5784,8.5728,8.5728,31964.9699
2009-12-30 14:00:00,15.37,15.38,15.37,15.37,37328.95457033388,8.5728,8.5784,8.5728,8.5728,37328.9546
2009-12-30 14:05:00,15.37,15.37,15.37,15.37,13355.227148330598,8.5728,8.5728,8.5728,8.5728,13355.2271
2009-12-30 14:10:00,15.37,15.37,15.37,15.37,25177.88724685277,8.5728,8.5728,8.5728,8.5728,25177.8872
2009-12-30 14:15:00,15.37,15.37,15.35,15.36,33716.47509578544,8.5728,8.5728,8.5616,8.5672,33716.4751
2009-12-30 14:20:00,15.36,15.36,15.35,15.36,55172.41379310345,8.5672,8.5672,8.5616,8.5672,55172.4138
2009-12-30 14:25:00,15.36,15.36,15.35,15.35,88341.54351395731,8.5672,8.5672,8.5616,8.5616,88341.5435
2009-12-30 14:30:00,15.35,15.36,15.35,15.35,14121.510673234812,8.5616,8.5672,8.5616,8.5616,14121.5107
2009-12-30 14:35:00,15.36,15.36,15.35,15.35,61302.681992337166,8.5672,8.5672,8.5616,8.5616,61302.682
2009-12-30 14:40:00,15.36,15.36,15.35,15.35,49589.490968801314,8.5672,8.5672,8.5616,8.5616,49589.491
2009-12-30 14:45:00,15.36,15.36,15.35,15.36,32293.37712096333,8.5672,8.5672,8.5616,8.5672,32293.3771
2009-12-30 14:50:00,15.36,15.36,15.35,15.36,32293.37712096333,8.5672,8.5672,8.5616,8.5672,32293.3771
2009-12-30 14:55:00,15.36,15.36,15.35,15.36,28024.08319649699,8.5672,8.5672,8.5616,8.5672,28024.0832
2009-12-30 15:00:00,15.35,15.36,15.35,15.35,33497.53694581281,8.5616,8.5672,8.5616,8.5616,33497.5369
2009-12-30 15:05:00,15.35,15.36,15.35,15.36,31308.155446086483,8.5616,8.5672,8.5616,8.5672,31308.1554
2009-12-30 15:10:00,15.35,15.36,15.35,15.36,44006.56814449918,8.5616,8.5672,8.5616,8.5672,44006.5681
2009-12-30 15:15:00,15.36,15.38,15.36,15.37,83087.02791461413,8.5672,8.5784,8.5672,8.5728,83087.0279
2009-12-30 15:20:00,15.38,15.38,15.37,15.37,59003.831417624526,8.5784,8.5784,8.5728,8.5728,59003.8314
2009-12-30 15:25:00,15.37,15.4,15.37,15.39,113847.83798576905,8.5728,8.5895,8.5728,8.5839,113847.838
2009-12-30 15:30:00,15.4,15.41,15.39,15.41,92282.4302134647,8.5895,8.5951,8.5839,8.5951,92282.4302
2009-12-30 15:35:00,15.41,15.41,15.39,15.39,93814.99726327312,8.5951,8.5951,8.5839,8.5839,93814.9973
2009-12-30 15:40:00,15.39,15.4,15.39,15.4,50465.24356869185,8.5839,8.5895,8.5839,8.5895,50465.2436
2009-12-30 15:45:00,15.4,15.4,15.39,15.4,65900.38314176246,8.5895,8.5895,8.5839,8.5895,65900.3831
2009-12-30 15:50:00,15.4,15.4,15.38,15.39,199124.24740010948,8.5895,8.5895,8.5784,8.5839,199124.2474
2009-12-30 15:55:00,15.39,15.39,15.38,15.38,242583.47016967708,8.5839,8.5839,8.5784,8.5784,242583.4702
2009-12-31 09:30:00,15.44,15.47,15.42,15.45,65790.91406677614,8.6118,8.6285,8.6007,8.6174,65790.9141
2009-12-31 09:35:00,15.46,15.47,15.45,15.47,30979.74822112753,8.623,8.6285,8.6174,8.6285,30979.7482
2009-12-31 09:40:00,15.47,15.47,15.42,15.44,62397.37274220033,8.6285,8.6285,8.6007,8.6118,62397.3727
2009-12-31 09:45:00,15.45,15.45,15.42,15.42,42802.4083196497,8.6174,8.6174,8.6007,8.6007,42802.4083
2009-12-31 09:50:00,15.42,15.43,15.4,15.4,50574.71264367816,8.6007,8.6062,8.5895,8.5895,50574.7126
2009-12-31 09:55:00,15.4,15.41,15.38,15.38,48275.86206896552,8.5895,8.5951,8.5784,8.5784,48275.8621
2009-12-31 10:00:00,15.38,15.39,15.37,15.37,32074.438970990697,8.5784,8.5839,8.5728,8.5728,32074.439
2009-12-31 10:05:00,15.37,15.38,15.33,15.34,96004.37876299946,8.5728,8.5784,8.5505,8.556,96004.3788
2009-12-31 10:10:00,15.35,15.35,15.3,15.31,64148.8779419814,8.5616,8.5616,8.5337,8.5393,64148.8779
2009-12-31 10:15:00,15.31,15.32,15.31,15.31,37657.36179529283,8.5393,8.5449,8.5393,8.5393,37657.3618
2009-12-31 10:20:00,15.32,15.32,15.31,15.32,49042.14559386973,8.5449,8.5449,8.5393,8.5449,49042.1456
2009-12-31 10:25:00,15.32,15.32,15.31,15.32,34701.69677066229,8.5449,8.5449,8.5393,8.5449,34701.6968
2009-12-31 10:30:00,15.31,15.31,15.27,15.28,174384.23645320197,8.5393,8.5393,8.517,8.5226,174384.2365
2009-12-31 10:35:00,15.27,15.27,15.2,15.2,203503.01039956213,8.517,8.517,8.478,8.478,203503.0104
2009-12-31 10:40:00,15.2,15.23,15.18,15.23,98850.57471264368,8.478,8.4947,8.4668,8.4947,98850.5747
2009-12-31 10:45:00,15.23,15.26,15.23,15.23,62725.77996715928,8.4947,8.5114,8.4947,8.4947,62725.78
2009-12-31 10:50:00,15.23,15.26,15.23,15.26,66557.19759168035,8.4947,8.5114,8.4947,8.5114,66557.1976
2009-12-31 10:55:00,15.26,15.26,15.25,15.26,57361.795292829775,8.5114,8.5114,8.5058,8.5114,57361.7953
2009-12-31 11:00:00,15.26,15.26,15.23,15.24,59332.23864258347,8.5114,8.5114,8.4947,8.5003,59332.2386
2009-12-31 11:05:00,15.23,15.24,15.23,15.24,29994.526546250687,8.4947,8.5003,8.4947,8.5003,29994.5265
2009-12-31 11:10:00,15.23,15.24,15.22,15.23,65681.44499178982,8.4947,8.5003,8.4891,8.4947,65681.445
2009-12-31 11:15:00,15.24,15.25,15.22,15.24,52873.56321839081,8.5003,8.5058,8.4891,8.5003,52873.5632
2009-12-31 11:20:00,15.25,15.26,15.24,15.26,44334.97536945813,8.5058,8.5114,8.5003,8.5114,44334.9754
2009-12-31 11:25:00,15.25,15.3,15.25,15.28,134209.08593322386,8.5058,8.5337,8.5058,8.5226,134209.0859
2009-12-31 11:30:00,15.29,15.29,15.27,15.28,35030.10399562124,8.5282,8.5282,8.517,8.5226,35030.104
2009-12-31 11:35:00,15.29,15.29,15.27,15.29,34701.69677066229,8.5282,8.5282,8.517,8.5282,34701.6968
2009-12-31 11:40:00,15.28,15.29,15.28,15.28,32293.37712096333,8.5226,8.5282,8.5226,8.5226,32293.3771
2009-12-31 11:45:00,15.28,15.31,15.28,15.31,53639.84674329502,8.5226,8.5393,8.5226,8.5393,53639.8467
2009-12-31 11:50:00,15.3,15.31,15.3,15.31,22988.50574712644,8.5337,8.5393,8.5337,8.5393,22988.5057
2009-12-31 11:55:00,15.3,15.31,15.29,15.3,56923.91899288452,8.5337,8.5393,8.5282,8.5337,56923.919
2009-12-31 12:00:00,15.29,15.3,15.29,15.29,29337.712096332787,8.5282,8.5337,8.5282,8.5282,29337.7121
2009-12-31 12:05:00,15.3,15.34,15.29,15.34,41926.65571975917,8.5337,8.556,8.5282,8.556,41926.6557
2009-12-31 12:10:00,15.33,15.34,15.32,15.34,49151.61466885605,8.5505,8.556,8.5449,8.556,49151.6147
2009-12-31 12:15:00,15.33,15.34,15.32,15.32,60098.52216748769,8.5505,8.556,8.5449,8.5449,60098.5222
2009-12-31 12:20:00,15.32,15.33,15.31,15.32,28680.897646414887,8.5449,8.5505,8.5393,8.5449,28680.8976
2009-12-31 12:25:00,15.33,15.37,15.32,15.36,69293.92446633826,8.5505,8.5728,8.5449,8.5672,69293.9245
2009-12-31 12:30:00,15.36,15.39,15.35,15.39,57580.73344280241,8.5672,8.5839,8.5616,8.5839,57580.7334
2009-12-31 12:35:00,15.38,15.39,15.38,15.38,39627.80514504653,8.5784,8.5839,8.5784,8.5784,39627.8051
2009-12-31 12:40:00,15.38,15.39,15.38,15.38,17077.175697865354,8.5784,8.5839,8.5784,8.5784,17077.1757
2009-12-31 12:45:00,15.39,15.39,15.38,15.38,24411.60372194855,8.5839,8.5839,8.5784,8.5784,24411.6037
2009-12-31 12:50:00,15.38,15.41,15.38,15.4,36015.32567049809,8.5784,8.5951,8.5784,8.5895,36015.3257
2009-12-31 12:55:00,15.41,15.41,15.38,15.38,57799.67159277504,8.5951,8.5951,8.5784,8.5784,57799.6716
2009-12-31 13:00:00,15.38,15.39,15.38,15.38,16858.23754789272,8.5784,8.5839,8.5784,8.5784,16858.2375
2009-12-31 13:05:00,15.38,15.39,15.37,15.37,23426.382047071704,8.5784,8.5839,8.5728,8.5728,23426.382
2009-12-31 13:10:00,15.37,15.38,15.37,15.37,25725.232621784347,8.5728,8.5784,8.5728,8.5728,25725.2326
2009-12-31 13:15:00,15.37,15.37,15.37,15.37,35249.04214559387,8.5728,8.5728,8.5728,8.5728,35249.0421
2009-12-31 13:20:00,15.37,15.37,15.37,15.37,19813.902572523264,8.5728,8.5728,8.5728,8.5728,19813.9026
2009-12-31 13:25:00,15.37,15.37,15.37,15.37,17733.990147783254,8.5728,8.5728,8.5728,8.5728,17733.9901
2009-12-31 13:30:00,15.37,15.37,15.37,15.37,21237.00054734537,8.5728,8.5728,8.5728,8.5728,21237.0005
2009-12-31 13:35:00,15.37,15.37,15.37,15.37,15873.015873015873,8.5728,8.5728,8.5728,8.5728,15873.0159
2009-12-31 13:40:00,15.37,15.37,15.35,15.35,45320.19704433498,8.5728,8.5728,8.5616,8.5616,45320.197
2009-12-31 13:45:00,15.35,15.36,15.35,15.35,19704.433497536946,8.5616,8.5672,8.5616,8.5616,19704.4335
2009-12-31 13:50:00,15.35,15.36,15.34,15.34,36343.73289545703,8.5616,8.5672,8.556,8.556,36343.7329
2009-12-31 13:55:00,15.35,15.37,15.33,15.37,100164.20361247948,8.5616,8.5728,8.5505,8.5728,100164.2036
2009-12-31 14:00:00,15.37,15.37,15.35,15.35,56595.51176792556,8.5728,8.5728,8.5616,8.5616,56595.5118
2009-12-31 14:05:00,15.36,15.36,15.35,15.36,20580.18609742748,8.5672,8.5672,8.5616,8.5672,20580.1861
2009-12-31 14:10:00,15.35,15.36,15.35,15.35,25725.232621784347,8.5616,8.5672,8.5616,8.5616,25725.2326
2009-12-31 14:15:00,15.36,15.36,15.35,15.35,16967.70662287904,8.5672,8.5672,8.5616,8.5616,16967.7066
2009-12-31 14:20:00,15.36,15.36,15.35,15.35,50355.77449370553,8.5672,8.5672,8.5616,8.5616,50355.7745
2009-12-31 14:25:00,15.36,15.36,15.35,15.35,33716.47509578544,8.5672,8.5672,8.5616,8.5616,33716.4751
2009-12-31 14:30:00,15.36,15.36,15.35,15.36,28243.021346469624,8.5672,8.5672,8.5616,8.5672,28243.0213
2009-12-31 14:35:00,15.35,15.38,15.35,15.38,61959.49644225506,8.5616,8.5784,8.5616,8.5784,61959.4964
2009-12-31 14:40:00,15.37,15.38,15.37,15.37,59879.58401751505,8.5728,8.5784,8.5728,8.5728,59879.584
2009-12-31 14:45:00,15.37,15.37,15.36,15.37,34920.63492063492,8.5728,8.5728,8.5672,8.5728,34920.6349
2009-12-31 14:50:00,15.36,15.37,15.36,15.37,47181.17131910235,8.5672,8.5728,8.5672,8.5728,47181.1713
2009-12-31 14:55:00,15.37,15.38,15.37,15.38,25068.418171866448,8.5728,8.5784,8.5728,8.5784,25068.4182
2009-12-31 15:00:00,15.38,15.38,15.37,15.38,32731.2534209086,8.5784,8.5784,8.5728,8.5784,32731.2534
2009-12-31 15:05:00,15.37,15.38,15.37,15.38,34263.82047071702,8.5728,8.5784,8.5728,8.5784,34263.8205
2009-12-31 15:10:00,15.37,15.38,15.37,15.37,30103.995621237,8.5728,8.5784,8.5728,8.5728,30103.9956
2009-12-31 15:15:00,15.38,15.38,15.37,15.37,38642.58347016968,8.5784,8.5784,8.5728,8.5728,38642.5835
2009-12-31 15:20:00,15.37,15.38,15.36,15.36,110563.76573617951,8.5728,8.5784,8.5672,8.5672,110563.7657
2009-12-31 15:25:00,15.36,15.38,15.35,15.38,112424.74001094692,8.5672,8.5784,8.5616,8.5784,112424.74
2009-12-31 15:30:00,15.37,15.4,15.37,15.4,54515.59934318555,8.5728,8.5895,8.5728,8.5895,54515.5993
2009-12-31 15:35:00,15.39,15.4,15.36,15.36,72030.65134099618,8.5839,8.5895,8.5672,8.5672,72030.6513
2009-12-31 15:40:00,15.36,15.37,15.35,15.36,108045.97701149424,8.5672,8.5728,8.5616,8.5672,108045.977
2009-12-31 15:45:00,15.36,15.37,15.3,15.31,134756.43130815544,8.5672,8.5728,8.5337,8.5393,134756.4313
2009-12-31 15:50:00,15.3,15.32,15.3,15.31,205363.98467432952,8.5337,8.5449,8.5337,8.5393,205363.9847
2009-12-31 15:55:00,15.31,15.32,15.31,15.31,239956.2123700055,8.5393,8.5449,8.5393,8.5393,239956.2124
2010-01-04 09:30:00,15.76,15.94,15.63,15.93,1006677.6135741654,8.7903,8.8907,8.7178,8.8851,1006677.6136
2010-01-04 09:35:00,15.93,15.98,15.91,15.97,392227.6956759716,8.8851,8.913,8.874,8.9074,392227.6957
2010-01-04 09:40:00,15.97,16.02,15.97,16.0,360043.78762999456,8.9074,8.9353,8.9074,8.9242,360043.7876
2010-01-04 09:45:00,16.0,16.11,16.0,16.08,422988.5057471265,8.9242,8.9855,8.9242,8.9688,422988.5057
2010-01-04 09:50:00,16.08,16.11,16.04,16.06,238861.5216201424,8.9688,8.9855,8.9465,8.9576,238861.5216
2010-01-04 09:55:00,16.06,16.07,16.01,16.03,202408.31964969897,8.9576,8.9632,8.9297,8.9409,202408.3196
2010-01-04 10:00:00,16.03,16.07,16.01,16.05,210946.90749863168,8.9409,8.9632,8.9297,8.952,210946.9075
2010-01-04 10:05:00,16.06,16.11,16.06,16.11,177449.37055281884,8.9576,8.9855,8.9576,8.9855,177449.3706
2010-01-04 10:10:00,16.11,16.12,16.1,16.11,195073.89162561577,8.9855,8.9911,8.9799,8.9855,195073.8916
2010-01-04 10:15:00,16.11,16.12,16.08,16.1,127093.5960591133,8.9855,8.9911,8.9688,8.9799,127093.5961
2010-01-04 10:20:00,16.1,16.11,16.09,16.11,166611.9321291735,8.9799,8.9855,8.9744,8.9855,166611.9321
2010-01-04 10:25:00,16.11,16.13,16.1,16.12,286918.4455391352,8.9855,8.9967,8.9799,8.9911,286918.4455
2010-01-04 10:30:00,16.11,16.12,16.11,16.12,174055.82922824303,8.9855,8.9911,8.9855,8.9911,174055.8292
2010-01-04 10:35:00,16.12,16.13,16.1,16.11,242583.47016967708,8.9911,8.9967,8.9799,8.9855,242583.4702
2010-01-04 10:40:00,16.1,16.11,16.06,16.08,174055.82922824303,8.9799,8.9855,8.9576,8.9688,174055.8292
2010-01-04 10:45:00,16.08,16.09,16.06,16.06,157416.52983032295,8.9688,8.9744,8.9576,8.9576,157416.5298
2010-01-04 10:50:00,16.06,16.07,16.03,16.03,138040.50355774493,8.9576,8.9632,8.9409,8.9409,138040.5036
2010-01-04 10:55:00,16.03,16.04,16.01,16.01,89217.29611384784,8.9409,8.9465,8.9297,8.9297,89217.2961
2010-01-04 11:00:00,16.01,16.05,16.0,16.04,153585.11220580188,8.9297,8.952,8.9242,8.9465,153585.1122
2010-01-04 11:05:00,16.05,16.08,16.04,16.08,93705.5281882868,8.952,8.9688,8.9465,8.9688,93705.5282
2010-01-04 11:10:00,16.07,16.08,16.07,16.08,52764.09414340449,8.9632,8.9688,8.9632,8.9688,52764.0941
2010-01-04 11:15:00,16.07,16.09,16.07,16.08,152271.48330596607,8.9632,8.9744,8.9632,8.9688,152271.4833
2010-01-04 11:20:00,16.08,16.09,16.08,16.09,97208.53858784892,8.9688,8.9744,8.9688,8.9744,97208.5386
2010-01-04 11:25:00,16.08,16.08,16.04,16.04,133771.2096332786,8.9688,8.9688,8.9465,8.9465,133771.2096
2010-01-04 11:30:00,16.05,16.08,16.04,16.07,93267.65188834154,8.952,8.9688,8.9465,8.9632,93267.6519
2010-01-04 11:35:00,16.08,16.08,16.05,16.05,89764.64148877942,8.9688,8.9688,8.952,8.952,89764.6415
2010-01-04 11:40:00,16.05,16.08,16.04,16.08,190585.6595511768,8.952,8.9688,8.9465,8.9688,190585.6596
2010-01-04 11:45:00,16.08,16.08,16.06,16.06,57252.32621784346,8.9688,8.9688,8.9576,8.9576,57252.3262
2010-01-04 11:50:00,16.07,16.08,16.05,16.08,110454.29666119322,8.9632,8.9688,8.952,8.9688,110454.2967
2010-01-04 11:55:00,16.08,16.08,16.06,16.06,87246.85276409415,8.9688,8.9688,8.9576,8.9576,87246.8528
2010-01-04 12:00:00,16.06,16.08,16.04,16.07,158073.34428024082,8.9576,8.9688,8.9465,8.9632,158073.3443
2010-01-04 12:05:00,16.07,16.1,16.07,16.09,206677.6135741653,8.9632,8.9799,8.9632,8.9744,206677.6136
2010-01-04 12:10:00,16.08,16.09,16.06,16.08,109250.13683634374,8.9688,8.9744,8.9576,8.9688,109250.1368
2010-01-04 12:15:00,16.08,16.08,16.01,16.03,295347.5643130816,8.9688,8.9688,8.9297,8.9409,295347.5643
2010-01-04 12:20:00,16.03,16.05,16.02,16.04,103010.3995621237,8.9409,8.952,8.9353,8.9465,103010.3996
2010-01-04 12:25:00,16.05,16.05,16.0,16.05,209742.74767378217,8.952,8.952,8.9242,8.952,209742.7477
2010-01-04 12:30:00,16.06,16.1,16.06,16.08,207991.2424740011,8.9576,8.9799,8.9576,8.9688,207991.2425
2010-01-04 12:35:00,16.1,16.11,16.08,16.1,100821.01806239736,8.9799,8.9855,8.9688,8.9799,100821.0181
2010-01-04 12:40:00,16.09,16.11,16.09,16.11,76956.75971538041,8.9744,8.9855,8.9744,8.9855,76956.7597
2010-01-04 12:45:00,16.11,16.11,16.11,16.11,52764.09414340449,8.9855,8.9855,8.9855,8.9855,52764.0941
2010-01-04 12:50:00,16.11,16.11,16.09,16.11,129173.50848385332,8.9855,8.9855,8.9744,8.9855,129173.5085
2010-01-04 12:55:00,16.11,16.11,16.1,16.1,65243.56869184456,8.9855,8.9855,8.9799,8.9799,65243.5687
2010-01-04 13:00:00,16.1,16.13,16.09,16.12,144827.58620689655,8.9799,8.9967,8.9744,8.9911,144827.5862
2010-01-04 13:05:00,16.13,16.19,16.13,16.19,193760.26272578,8.9967,9.0301,8.9967,9.0301,193760.2627
2010-01-04 13:10:00,16.18,16.21,16.18,16.21,111111.11111111112,9.0246,9.0413,9.0246,9.0413,111111.1111
2010-01-04 13:15:00,16.21,16.22,16.21,16.22,71483.3059660646,9.0413,9.0469,9.0413,9.0469,71483.306
2010-01-04 13:20:00,16.22,16.26,16.21,16.22,159824.8494800219,9.0469,9.0692,9.0413,9.0469,159824.8495
2010-01-04 13:25:00,16.22,16.23,16.2,16.22,135413.24575807335,9.0469,9.0524,9.0357,9.0469,135413.2458
2010-01-04 13:30:00,16.22,16.29,16.21,16.27,330925.0136836344,9.0469,9.0859,9.0413,9.0748,330925.0137
2010-01-04 13:35:00,16.27,16.29,16.25,16.28,169020.25177887248,9.0748,9.0859,9.0636,9.0803,169020.2518
2010-01-04 13:40:00,16.28,16.35,16.28,16.34,417405.5829228243,9.0803,9.1194,9.0803,9.1138,417405.5829
2010-01-04 13:45:00,16.35,16.35,16.29,16.32,265353.0377668309,9.1194,9.1194,9.0859,9.1026,265353.0378
2010-01-04 13:50:00,16.32,16.32,16.29,16.32,140229.88505747126,9.1026,9.1026,9.0859,9.1026,140229.8851
2010-01-04 13:55:00,16.32,16.33,16.32,16.32,73015.87301587302,9.1026,9.1082,9.1026,9.1026,73015.873
2010-01-04 14:00:00,16.32,16.32,16.31,16.31,80240.8319649699,9.1026,9.1026,9.0971,9.0971,80240.832
2010-01-04 14:05:00,16.31,16.33,16.31,16.33,154351.39573070608,9.0971,9.1082,9.0971,9.1082,154351.3957
2010-01-04 14:10:00,16.33,16.34,16.32,16.34,203612.47947454845,9.1082,9.1138,9.1026,9.1138,203612.4795
2010-01-04 14:15:00,16.34,16.39,16.33,16.39,187192.118226601,9.1138,9.1417,9.1082,9.1417,187192.1182
2010-01-04 14:20:00,16.39,16.39,16.35,16.36,222879.0366721401,9.1417,9.1417,9.1194,9.125,222879.0367
2010-01-04 14:25:00,16.35,16.36,16.32,16.33,149863.1636562671,9.1194,9.125,9.1026,9.1082,149863.1637
2010-01-04 14:30:00,16.33,16.37,16.33,16.36,157197.5916803503,9.1082,9.1305,9.1082,9.125,157197.5917
2010-01-04 14:35:00,16.35,16.36,16.35,16.35,78379.85769020252,9.1194,9.125,9.1194,9.1194,78379.8577
2010-01-04 14:40:00,16.35,16.38,16.33,16.38,203284.0722495895,9.1194,9.1361,9.1082,9.1361,203284.0722
2010-01-04 14:45:00,16.38,16.38,16.36,16.36,131143.95183360702,9.1361,9.1361,9.125,9.125,131143.9518
2010-01-04 14:50:00,16.37,16.38,16.36,16.36,194854.95347564315,9.1305,9.1361,9.125,9.125,194854.9535
2010-01-04 14:55:00,16.36,16.37,16.34,16.35,170552.8188286809,9.125,9.1305,9.1138,9.1194,170552.8188
2010-01-04 15:00:00,16.34,16.35,16.33,16.34,110673.23481116584,9.1138,9.1194,9.1082,9.1138,110673.2348
2010-01-04 15:05:00,16.34,16.37,16.34,16.37,189819.3760262726,9.1138,9.1305,9.1138,9.1305,189819.376
2010-01-04 15:10:00,16.37,16.38,16.36,16.36,196387.5205254516,9.1305,9.1361,9.125,9.125,196387.5205
2010-01-04 15:15:00,16.37,16.37,16.35,16.35,151505.19978106185,9.1305,9.1305,9.1194,9.1194,151505.1998
2010-01-04 15:20:00,16.36,16.36,16.35,16.35,134975.3694581281,9.125,9.125,9.1194,9.1194,134975.3695
2010-01-04 15:25:00,16.36,16.36,16.32,16.32,234044.8823207444,9.125,9.125,9.1026,9.1026,234044.8823
2010-01-04 15:30:00,16.32,16.33,16.32,16.33,75862.06896551725,9.1026,9.1082,9.1026,9.1082,75862.069
2010-01-04 15:35:00,16.33,16.33,16.32,16.33,194636.0153256705,9.1082,9.1082,9.1026,9.1082,194636.0153
2010-01-04 15:40:00,16.32,16.34,16.32,16.34,208757.52599890533,9.1026,9.1138,9.1026,9.1138,208757.526
2010-01-04 15:45:00,16.34,16.35,16.33,16.34,200875.7525998905,9.1138,9.1194,9.1082,9.1138,200875.7526
2010-01-04 15:50:00,16.35,16.35,16.31,16.32,533114.3951833607,9.1194,9.1194,9.0971,9.1026,533114.3952
2010-01-04 15:55:00,16.33,16.33,16.32,16.32,588615.2162014231,9.1082,9.1082,9.1026,9.1026,588615.2162
2010-01-05 09:30:00,16.55,16.57,16.47,16.48,388834.1543513957,9.2309,9.2421,9.1863,9.1919,388834.1544
2010-01-05 09:35:00,16.48,16.51,16.46,16.48,218609.7427476738,9.1919,9.2086,9.1807,9.1919,218609.7427
2010-01-05 09:40:00,16.48,16.53,16.44,16.51,188177.33990147783,9.1919,9.2198,9.1696,9.2086,188177.3399
2010-01-05 09:45:00,16.52,16.53,16.44,16.45,311548.9874110564,9.2142,9.2198,9.1696,9.1752,311548.9874
2010-01-05 09:50:00,16.46,16.54,16.42,16.53,352490.4214559387,9.1807,9.2254,9.1584,9.2198,352490.4215
2010-01-05 09:55:00,16.53,16.58,16.52,16.53,253311.4395183361,9.2198,9.2477,9.2142,9.2198,253311.4395
2010-01-05 10:00:00,16.53,16.6,16.52,16.58,310782.7038861522,9.2198,9.2588,9.2142,9.2477,310782.7039
2010-01-05 10:05:00,16.58,16.59,16.53,16.54,148221.12753147236,9.2477,9.2532,9.2198,9.2254,148221.1275
2010-01-05 10:10:00,16.53,16.59,16.53,16.59,261521.6201423098,9.2198,9.2532,9.2198,9.2532,261521.6201
2010-01-05 10:15:00,16.59,16.63,16.58,16.63,192993.97920087576,9.2532,9.2756,9.2477,9.2756,192993.9792
2010-01-05 10:20:00,16.63,16.7,16.62,16.69,314723.59058565955,9.2756,9.3146,9.27,9.309,314723.5906
2010-01-05 10:25:00,16.68,16.78,16.68,16.76,329501.91570881224,9.3034,9.3592,9.3034,9.3481,329501.9157
2010-01-05 10:30:00,16.77,16.8,16.75,16.8,329064.039408867,9.3536,9.3704,9.3425,9.3704,329064.0394
2010-01-05 10:35:00,16.8,16.81,16.78,16.78,297974.8221127532,9.3704,9.3759,9.3592,9.3592,297974.8221
2010-01-05 10:40:00,16.78,16.86,16.74,16.85,384893.2676518884,9.3592,9.4038,9.3369,9.3983,384893.2677
2010-01-05 10:45:00,16.86,16.9,16.8,16.89,438204.70717022446,9.4038,9.4261,9.3704,9.4206,438204.7072
2010-01-05 10:50:00,16.89,16.9,16.87,16.89,246962.23316912973,9.4206,9.4261,9.4094,9.4206,246962.2332
2010-01-05 10:55:00,16.89,16.96,16.89,16.94,329173.5084838533,9.4206,9.4596,9.4206,9.4485,329173.5085
2010-01-05 11:00:00,16.93,16.95,16.88,16.93,370224.411603722,9.4429,9.454,9.415,9.4429,370224.4116
2010-01-05 11:05:00,16.92,16.94,16.88,16.88,138697.31800766283,9.4373,9.4485,9.415,9.415,138697.318
2010-01-05 11:10:00,16.88,16.89,16.79,16.79,241926.6557197592,9.415,9.4206,9.3648,9.3648,241926.6557
2010-01-05 11:15:00,16.79,16.8,16.73,16.74,288341.5435139573,9.3648,9.3704,9.3313,9.3369,288341.5435
2010-01-05 11:20:00,16.74,16.8,16.73,16.78,491297.2085385879,9.3369,9.3704,9.3313,9.3592,491297.2085
2010-01-05 11:25:00,16.77,16.81,16.74,16.81,273891.62561576354,9.3536,9.3759,9.3369,9.3759,273891.6256
2010-01-05 11:30:00,16.8,16.82,16.75,16.76,174493.7055281883,9.3704,9.3815,9.3425,9.3481,174493.7055
2010-01-05 11:35:00,16.75,16.79,16.73,16.78,226819.9233716475,9.3425,9.3648,9.3313,9.3592,226819.9234
2010-01-05 11:40:00,16.77,16.78,16.74,16.74,133114.3951833607,9.3536,9.3592,9.3369,9.3369,133114.3952
2010-01-05 11:45:00,16.74,16.79,16.74,16.75,180733.4428024084,9.3369,9.3648,9.3369,9.3425,180733.4428
2010-01-05 11:50:00,16.75,16.78,16.75,16.77,127859.87958401752,9.3425,9.3592,9.3425,9.3536,127859.8796
2010-01-05 11:55:00,16.77,16.77,16.72,16.73,258128.078817734,9.3536,9.3536,9.3257,9.3313,258128.0788
2010-01-05 12:00:00,16.73,16.74,16.72,16.74,159605.91133004928,9.3313,9.3369,9.3257,9.3369,159605.9113
2010-01-05 12:05:00,16.74,16.76,16.74,16.75,114395.1833607006,9.3369,9.3481,9.3369,9.3425,114395.1834
2010-01-05 12:10:00,16.76,16.81,16.75,16.81,133442.8024083197,9.3481,9.3759,9.3425,9.3759,133442.8024
2010-01-05 12:15:00,16.81,16.83,16.8,16.83,100054.73453749316,9.3759,9.3871,9.3704,9.3871,100054.7345
2010-01-05 12:20:00,16.82,16.84,16.79,16.8,160591.13300492612,9.3815,9.3927,9.3648,9.3704,160591.133
2010-01-05 12:25:00,16.79,16.81,16.78,16.81,206458.67542419268,9.3648,9.3759,9.3592,9.3759,206458.6754
2010-01-05 12:30:00,16.8,16.81,16.8,16.81,99397.92008757526,9.3704,9.3759,9.3704,9.3759,99397.9201
2010-01-05 12:35:00,16.81,16.83,16.8,16.83,115380.40503557744,9.3759,9.3871,9.3704,9.3871,115380.405
2010-01-05 12:40:00,16.83,16.85,16.82,16.85,154022.98850574714,9.3871,9.3983,9.3815,9.3983,154022.9885
2010-01-05 12:45:00,16.84,16.85,16.81,16.81,244334.9753694581,9.3927,9.3983,9.3759,9.3759,244334.9754
2010-01-05 12:50:00,16.82,16.82,16.8,16.81,202736.7268746579,9.3815,9.3815,9.3704,9.3759,202736.7269
2010-01-05 12:55:00,16.8,16.85,16.8,16.85,226819.9233716475,9.3704,9.3983,9.3704,9.3983,226819.9234
2010-01-05 13:00:00,16.85,16.87,16.84,16.87,151395.73070607553,9.3983,9.4094,9.3927,9.4094,151395.7307
2010-01-05 13:05:00,16.86,16.89,16.86,16.87,171428.57142857145,9.4038,9.4206,9.4038,9.4094,171428.5714
2010-01-05 13:10:00,16.88,16.89,16.87,16.89,119759.1680350301,9.415,9.4206,9.4094,9.4206,119759.168
2010-01-05 13:15:00,16.89,16.95,16.88,16.94,245867.54241926657,9.4206,9.454,9.415,9.4485,245867.5424
2010-01-05 13:20:00,16.95,16.95,16.9,16.9,257033.38806787084,9.454,9.454,9.4261,9.4261,257033.3881
2010-01-05 13:25:00,16.9,16.91,16.86,16.87,207662.83524904217,9.4261,9.4317,9.4038,9.4094,207662.8352
2010-01-05 13:30:00,16.87,16.89,16.86,16.89,124794.74548440066,9.4094,9.4206,9.4038,9.4206,124794.7455
2010-01-05 13:35:00,16.89,16.89,16.78,16.84,389272.030651341,9.4206,9.4206,9.3592,9.3927,389272.0307
2010-01-05 13:40:00,16.84,16.88,16.84,16.88,61083.743842364536,9.3927,9.415,9.3927,9.415,61083.7438
2010-01-05 13:45:00,16.87,16.9,16.85,16.9,129720.8538587849,9.4094,9.4261,9.3983,9.4261,129720.8539
2010-01-05 13:50:00,16.9,16.9,16.84,16.86,144170.77175697865,9.4261,9.4261,9.3927,9.4038,144170.7718
2010-01-05 13:55:00,16.85,16.86,16.85,16.86,39737.27422003284,9.3983,9.4038,9.3983,9.4038,39737.2742
2010-01-05 14:00:00,16.85,16.86,16.84,16.85,47290.640394088674,9.3983,9.4038,9.3927,9.3983,47290.6404
2010-01-05 14:05:00,16.84,16.85,16.84,16.84,62068.96551724138,9.3927,9.3983,9.3927,9.3927,62068.9655
2010-01-05 14:10:00,16.84,16.84,16.81,16.81,102244.11603721949,9.3927,9.3927,9.3759,9.3759,102244.116
2010-01-05 14:15:00,16.82,16.84,16.8,16.82,119430.76081007117,9.3815,9.3927,9.3704,9.3815,119430.7608
2010-01-05 14:20:00,16.83,16.84,16.81,16.83,114066.77613574166,9.3871,9.3927,9.3759,9.3871,114066.7761
2010-01-05 14:25:00,16.84,16.84,16.83,16.83,92282.4302134647,9.3927,9.3927,9.3871,9.3871,92282.4302
2010-01-05 14:30:00,16.84,16.84,16.83,16.83,54844.006568144505,9.3927,9.3927,9.3871,9.3871,54844.0066
2010-01-05 14:35:00,16.83,16.84,16.83,16.84,56157.6354679803,9.3871,9.3927,9.3871,9.3927,56157.6355
2010-01-05 14:40:00,16.84,16.84,16.83,16.84,66447.72851669404,9.3927,9.3927,9.3871,9.3927,66447.7285
2010-01-05 14:45:00,16.84,16.86,16.83,16.85,97318.00766283524,9.3927,9.4038,9.3871,9.3983,97318.0077
2010-01-05 14:50:00,16.86,16.88,16.84,16.84,207443.89709906952,9.4038,9.415,9.3927,9.3927,207443.8971
2010-01-05 14:55:00,16.84,16.91,16.84,16.89,234482.75862068965,9.3927,9.4317,9.3927,9.4206,234482.7586
2010-01-05 15:00:00,16.89,16.9,16.89,16.9,104324.0284619595,9.4206,9.4261,9.4206,9.4261,104324.0285
2010-01-05 15:05:00,16.89,16.92,16.89,16.91,168363.43732895458,9.4206,9.4373,9.4206,9.4317,168363.4373
2010-01-05 15:10:00,16.92,16.93,16.89,16.91,133114.3951833607,9.4373,9.4429,9.4206,9.4317,133114.3952
2010-01-05 15:15:00,16.89,16.9,16.84,16.85,135522.71483305967,9.4206,9.4261,9.3927,9.3983,135522.7148
2010-01-05 15:20:00,16.85,16.85,16.84,16.85,70388.61521620142,9.3983,9.3983,9.3927,9.3983,70388.6152
2010-01-05 15:25:00,16.85,16.85,16.84,16.84,137931.03448275864,9.3983,9.3983,9.3927,9.3927,137931.0345
2010-01-05 15:30:00,16.84,16.84,16.81,16.81,387958.4017515052,9.3927,9.3927,9.3759,9.3759,387958.4018
2010-01-05 15:35:00,16.82,16.82,16.81,16.82,177011.49425287358,9.3815,9.3815,9.3759,9.3815,177011.4943
2010-01-05 15:40:00,16.82,16.82,16.74,16.75,403393.54132457584,9.3815,9.3815,9.3369,9.3425,403393.5413
2010-01-05 15:45:00,16.75,16.76,16.75,16.76,337602.6272577997,9.3425,9.3481,9.3425,9.3481,337602.6273
2010-01-05 15:50:00,16.76,16.78,16.75,16.75,480569.23918992886,9.3481,9.3592,9.3425,9.3425,480569.2392
2010-01-05 15:55:00,16.76,16.76,16.74,16.75,650355.7744937056,9.3481,9.3481,9.3369,9.3425,650355.7745
2010-01-06 09:30:00,16.8,16.88,16.7,16.85,289217.2961138479,9.3704,9.415,9.3146,9.3983,289217.2961
2010-01-06 09:35:00,16.85,16.86,16.76,16.78,235905.85659551172,9.3983,9.4038,9.3481,9.3592,235905.8566
2010-01-06 09:40:00,16.77,16.81,16.64,16.69,451122.05801860976,9.3536,9.3759,9.2811,9.309,451122.058
2010-01-06 09:45:00,16.7,16.71,16.63,16.63,170990.69512862616,9.3146,9.3202,9.2756,9.2756,170990.6951
2010-01-06 09:50:00,16.63,16.67,16.63,16.65,173508.48385331145,9.2756,9.2979,9.2756,9.2867,173508.4839
2010-01-06 09:55:00,16.65,16.65,16.61,16.62,321839.0804597701,9.2867,9.2867,9.2644,9.27,321839.0805
2010-01-06 10:00:00,16.61,16.78,16.59,16.77,413464.69622331695,9.2644,9.3592,9.2532,9.3536,413464.6962
2010-01-06 10:05:00,16.77,16.79,16.74,16.79,223316.91297208532,9.3536,9.3648,9.3369,9.3648,223316.913
2010-01-06 10:10:00,16.78,16.88,16.78,16.84,306622.8790366722,9.3592,9.415,9.3592,9.3927,306622.879
2010-01-06 10:15:00,16.84,16.84,16.79,16.83,182813.3552271484,9.3927,9.3927,9.3648,9.3871,182813.3552
2010-01-06 10:20:00,16.83,16.83,16.77,16.77,226272.577996716,9.3871,9.3871,9.3536,9.3536,226272.578
2010-01-06 10:25:00,16.77,16.85,16.75,16.84,253092.50136836345,9.3536,9.3983,9.3425,9.3927,253092.5014
2010-01-06 10:30:00,16.84,16.84,16.63,16.68,957854.4061302682,9.3927,9.3927,9.2756,9.3034,957854.4061
2010-01-06 10:35:00,16.69,16.75,16.66,16.73,585987.9584017515,9.309,9.3425,9.2923,9.3313,585987.9584
2010-01-06 10:40:00,16.74,16.82,16.7,16.81,354132.45758073346,9.3369,9.3815,9.3146,9.3759,354132.4576
2010-01-06 10:45:00,16.81,16.82,16.76,16.81,262616.310892173,9.3759,9.3815,9.3481,9.3759,262616.3109
2010-01-06 10:50:00,16.81,16.87,16.81,16.84,181609.19540229885,9.3759,9.4094,9.3759,9.3927,181609.1954
2010-01-06 10:55:00,16.84,16.93,16.82,16.93,215435.13957307063,9.3927,9.4429,9.3815,9.4429,215435.1396
2010-01-06 11:00:00,16.92,17.0,16.91,16.99,346798.02955665026,9.4373,9.4819,9.4317,9.4763,346798.0296
2010-01-06 11:05:00,16.99,16.99,16.95,16.97,146141.21510673236,9.4763,9.4763,9.454,9.4652,146141.2151
2010-01-06 11:10:00,16.97,16.97,16.94,16.97,75314.72359058567,9.4652,9.4652,9.4485,9.4652,75314.7236
2010-01-06 11:15:00,16.97,17.01,16.95,17.0,163546.79802955667,9.4652,9.4875,9.454,9.4819,163546.798
2010-01-06 11:20:00,17.01,17.12,17.0,17.12,285276.40941434045,9.4875,9.5489,9.4819,9.5489,285276.4094
2010-01-06 11:25:00,17.11,17.16,17.09,17.14,403065.1340996169,9.5433,9.5712,9.5321,9.56,403065.1341
2010-01-06 11:30:00,17.14,17.24,17.11,17.22,330487.1373836891,9.56,9.6158,9.5433,9.6046,330487.1374
2010-01-06 11:35:00,17.23,17.26,17.14,17.16,308483.8533114395,9.6102,9.6269,9.56,9.5712,308483.8533
2010-01-06 11:40:00,17.16,17.17,17.14,17.14,229118.77394636016,9.5712,9.5767,9.56,9.56,229118.7739
2010-01-06 11:45:00,17.14,17.21,17.12,17.21,198139.02572523264,9.56,9.5991,9.5489,9.5991,198139.0257
2010-01-06 11:50:00,17.2,17.24,17.2,17.2,168801.31362889984,9.5935,9.6158,9.5935,9.5935,168801.3136
2010-01-06 11:55:00,17.21,17.28,17.2,17.28,280569.23918992886,9.5991,9.6381,9.5935,9.6381,280569.2392
2010-01-06 12:00:00,17.28,17.31,17.26,17.31,217733.99014778325,9.6381,9.6548,9.6269,9.6548,217733.9901
2010-01-06 12:05:00,17.31,17.37,17.29,17.36,451122.05801860976,9.6548,9.6883,9.6437,9.6827,451122.058
2010-01-06 12:10:00,17.36,17.37,17.28,17.29,262506.8418171867,9.6827,9.6883,9.6381,9.6437,262506.8418
2010-01-06 12:15:00,17.31,17.35,17.29,17.35,298960.04378763,9.6548,9.6771,9.6437,9.6771,298960.0438
2010-01-06 12:20:00,17.34,17.35,17.27,17.28,273563.2183908046,9.6716,9.6771,9.6325,9.6381,273563.2184
2010-01-06 12:25:00,17.28,17.29,17.23,17.24,155227.14833059662,9.6381,9.6437,9.6102,9.6158,155227.1483
2010-01-06 12:30:00,17.23,17.24,17.2,17.2,116365.62671045432,9.6102,9.6158,9.5935,9.5935,116365.6267
2010-01-06 12:35:00,17.2,17.23,17.2,17.22,81116.58456486043,9.5935,9.6102,9.5935,9.6046,81116.5846
2010-01-06 12:40:00,17.23,17.24,17.22,17.22,124028.46195949645,9.6102,9.6158,9.6046,9.6046,124028.462
2010-01-06 12:45:00,17.21,17.22,17.17,17.17,127750.4105090312,9.5991,9.6046,9.5767,9.5767,127750.4105
2010-01-06 12:50:00,17.17,17.21,17.17,17.21,86808.97646414889,9.5767,9.5991,9.5767,9.5991,86808.9765
2010-01-06 12:55:00,17.21,17.21,17.2,17.2,59989.05309250137,9.5991,9.5991,9.5935,9.5935,59989.0531
2010-01-06 13:00:00,17.2,17.21,17.18,17.19,56704.98084291188,9.5935,9.5991,9.5823,9.5879,56704.9808
2010-01-06 13:05:00,17.18,17.19,17.16,17.16,100930.4871373837,9.5823,9.5879,9.5712,9.5712,100930.4871
2010-01-06 13:10:00,17.16,17.19,17.16,17.18,82320.74438970991,9.5712,9.5879,9.5712,9.5823,82320.7444
2010-01-06 13:15:00,17.19,17.2,17.18,17.19,64915.161466885605,9.5879,9.5935,9.5823,9.5879,64915.1615
2010-01-06 13:20:00,17.2,17.2,17.19,17.2,54187.1921182266,9.5935,9.5935,9.5879,9.5935,54187.1921
2010-01-06 13:25:00,17.2,17.21,17.18,17.19,94909.6880131363,9.5935,9.5991,9.5823,9.5879,94909.688
2010-01-06 13:30:00,17.19,17.2,17.17,17.19,118445.53913519433,9.5879,9.5935,9.5767,9.5879,118445.5391
2010-01-06 13:35:00,17.2,17.24,17.19,17.24,126874.65790914067,9.5935,9.6158,9.5879,9.6158,126874.6579
2010-01-06 13:40:00,17.24,17.25,17.23,17.24,69512.8626163109,9.6158,9.6214,9.6102,9.6158,69512.8626
2010-01-06 13:45:00,17.24,17.24,17.22,17.22,25725.232621784347,9.6158,9.6158,9.6046,9.6046,25725.2326
2010-01-06 13:50:00,17.23,17.26,17.22,17.25,103229.33771209634,9.6102,9.6269,9.6046,9.6214,103229.3377
2010-01-06 13:55:00,17.26,17.27,17.23,17.23,75314.72359058567,9.6269,9.6325,9.6102,9.6102,75314.7236
2010-01-06 14:00:00,17.23,17.27,17.23,17.23,103776.68308702792,9.6102,9.6325,9.6102,9.6102,103776.6831
2010-01-06 14:05:00,17.23,17.25,17.22,17.24,188067.8708264916,9.6102,9.6214,9.6046,9.6158,188067.8708
2010-01-06 14:10:00,17.25,17.25,17.22,17.23,60098.52216748769,9.6214,9.6214,9.6046,9.6102,60098.5222
2010-01-06 14:15:00,17.22,17.26,17.22,17.26,70826.49151614669,9.6046,9.6269,9.6046,9.6269,70826.4915
2010-01-06 14:20:00,17.25,17.27,17.25,17.26,85057.47126436782,9.6214,9.6325,9.6214,9.6269,85057.4713
2010-01-06 14:25:00,17.27,17.27,17.23,17.27,133552.27148330596,9.6325,9.6325,9.6102,9.6325,133552.2715
2010-01-06 14:30:00,17.27,17.27,17.26,17.27,103010.3995621237,9.6325,9.6325,9.6269,9.6325,103010.3996
2010-01-06 14:35:00,17.27,17.31,17.26,17.3,302353.5851122058,9.6325,9.6548,9.6269,9.6492,302353.5851
2010-01-06 14:40:00,17.3,17.32,17.29,17.31,279474.5484400657,9.6492,9.6604,9.6437,9.6548,279474.5484
2010-01-06 14:45:00,17.31,17.34,17.31,17.33,209195.4022988506,9.6548,9.6716,9.6548,9.666,209195.4023
2010-01-06 14:50:00,17.33,17.34,17.32,17.33,109140.6677613574,9.666,9.6716,9.6604,9.666,109140.6678
2010-01-06 14:55:00,17.33,17.34,17.32,17.33,99835.79638752052,9.666,9.6716,9.6604,9.666,99835.7964
2010-01-06 15:00:00,17.34,17.34,17.33,17.33,49698.96004378763,9.6716,9.6716,9.666,9.666,49698.96
2010-01-06 15:05:00,17.34,17.34,17.27,17.27,115270.93596059112,9.6716,9.6716,9.6325,9.6325,115270.936
2010-01-06 15:10:00,17.28,17.28,17.26,17.27,221346.4696223317,9.6381,9.6381,9.6269,9.6325,221346.4696
2010-01-06 15:15:00,17.27,17.27,17.24,17.24,148440.065681445,9.6325,9.6325,9.6158,9.6158,148440.0657
2010-01-06 15:20:00,17.24,17.27,17.21,17.27,183032.29337712092,9.6158,9.6325,9.5991,9.6325,183032.2934
2010-01-06 15:25:00,17.27,17.27,17.24,17.26,367925.56102900935,9.6325,9.6325,9.6158,9.6269,367925.561
2010-01-06 15:30:00,17.26,17.27,17.26,17.27,190804.59770114944,9.6269,9.6325,9.6269,9.6325,190804.5977
2010-01-06 15:35:00,17.26,17.27,17.23,17.25,249042.14559386973,9.6269,9.6325,9.6102,9.6214,249042.1456
2010-01-06 15:40:00,17.24,17.25,17.18,17.18,369786.5353037767,9.6158,9.6214,9.5823,9.5823,369786.5353
2010-01-06 15:45:00,17.19,17.19,17.16,17.16,211603.7219485496,9.5879,9.5879,9.5712,9.5712,211603.7219
2010-01-06 15:50:00,17.16,17.19,17.15,17.18,332019.7044334976,9.5712,9.5879,9.5656,9.5823,332019.7044
2010-01-06 15:55:00,17.18,17.19,17.16,17.19,352271.4833059661,9.5823,9.5879,9.5712,9.5879,352271.4833
2010-01-07 09:30:00,17.16,17.2,17.12,17.19,186973.1800766284,9.5712,9.5935,9.5489,9.5879,186973.1801
2010-01-07 09:35:00,17.19,17.19,17.1,17.1,105309.25013683634,9.5879,9.5879,9.5377,9.5377,105309.2501
2010-01-07 09:40:00,17.11,17.11,17.04,17.09,105966.06458675423,9.5433,9.5433,9.5042,9.5321,105966.0646
2010-01-07 09:45:00,17.09,17.09,17.07,17.07,143295.01915708813,9.5321,9.5321,9.521,9.521,143295.0192
2010-01-07 09:50:00,17.07,17.08,16.98,16.98,220580.18609742748,9.521,9.5265,9.4708,9.4708,220580.1861
2010-01-07 09:55:00,16.99,16.99,16.86,16.87,348987.4110563766,9.4763,9.4763,9.4038,9.4094,348987.4111
2010-01-07 10:00:00,16.86,16.93,16.79,16.91,514833.0596606459,9.4038,9.4429,9.3648,9.4317,514833.0597
2010-01-07 10:05:00,16.9,16.95,16.87,16.95,283853.31143951835,9.4261,9.454,9.4094,9.454,283853.3114
2010-01-07 10:10:00,16.95,16.96,16.92,16.92,104761.90476190476,9.454,9.4596,9.4373,9.4373,104761.9048
2010-01-07 10:15:00,16.92,17.03,16.92,16.96,245758.07334428024,9.4373,9.4987,9.4373,9.4596,245758.0733
2010-01-07 10:20:00,16.97,17.03,16.95,17.03,128078.81773399016,9.4652,9.4987,9.454,9.4987,128078.8177
2010-01-07 10:25:00,17.02,17.04,17.01,17.04,104214.55938697318,9.4931,9.5042,9.4875,9.5042,104214.5594
2010-01-07 10:30:00,17.04,17.08,16.99,17.06,181937.60262725785,9.5042,9.5265,9.4763,9.5154,181937.6026
2010-01-07 10:35:00,17.06,17.08,17.05,17.07,74767.37821565408,9.5154,9.5265,9.5098,9.521,74767.3782
2010-01-07 10:40:00,17.07,17.07,17.04,17.05,56048.16639299398,9.521,9.521,9.5042,9.5098,56048.1664
2010-01-07 10:45:00,17.04,17.09,17.04,17.08,105966.06458675423,9.5042,9.5321,9.5042,9.5265,105966.0646
2010-01-07 10:50:00,17.08,17.1,17.05,17.06,156978.65353037766,9.5265,9.5377,9.5098,9.5154,156978.6535
2010-01-07 10:55:00,17.06,17.07,17.02,17.06,147673.78215654078,9.5154,9.521,9.4931,9.5154,147673.7822
2010-01-07 11:00:00,17.06,17.11,17.06,17.11,119102.3535851122,9.5154,9.5433,9.5154,9.5433,119102.3536
2010-01-07 11:05:00,17.1,17.11,17.1,17.11,61521.6201423098,9.5377,9.5433,9.5377,9.5433,61521.6201
2010-01-07 11:10:00,17.1,17.15,17.1,17.15,101915.70881226052,9.5377,9.5656,9.5377,9.5656,101915.7088
2010-01-07 11:15:00,17.15,17.16,17.1,17.13,141105.6376573618,9.5656,9.5712,9.5377,9.5544,141105.6377
2010-01-07 11:20:00,17.13,17.16,17.12,17.15,199452.6546250684,9.5544,9.5712,9.5489,9.5656,199452.6546
2010-01-07 11:25:00,17.16,17.2,17.14,17.19,194526.5462506842,9.5712,9.5935,9.56,9.5879,194526.5463
2010-01-07 11:30:00,17.2,17.24,17.19,17.24,69074.98631636563,9.5935,9.6158,9.5879,9.6158,69074.9863
2010-01-07 11:35:00,17.23,17.25,17.22,17.24,226929.39244663384,9.6102,9.6214,9.6046,9.6158,226929.3924
2010-01-07 11:40:00,17.24,17.27,17.23,17.27,271373.8368910783,9.6158,9.6325,9.6102,9.6325,271373.8369
2010-01-07 11:45:00,17.26,17.27,17.26,17.27,73125.34209085934,9.6269,9.6325,9.6269,9.6325,73125.3421
2010-01-07 11:50:00,17.26,17.32,17.26,17.32,313738.36891078274,9.6269,9.6604,9.6269,9.6604,313738.3689
2010-01-07 11:55:00,17.31,17.36,17.31,17.36,148221.12753147236,9.6548,9.6827,9.6548,9.6827,148221.1275
2010-01-07 12:00:00,17.35,17.36,17.29,17.31,108155.44608648056,9.6771,9.6827,9.6437,9.6548,108155.4461
2010-01-07 12:05:00,17.3,17.32,17.27,17.31,222112.753147236,9.6492,9.6604,9.6325,9.6548,222112.7531
2010-01-07 12:10:00,17.31,17.34,17.28,17.29,121729.6113847838,9.6548,9.6716,9.6381,9.6437,121729.6114
2010-01-07 12:15:00,17.28,17.36,17.28,17.36,133223.86425834702,9.6381,9.6827,9.6381,9.6827,133223.8643
2010-01-07 12:20:00,17.36,17.39,17.33,17.37,431089.2172961138,9.6827,9.6994,9.666,9.6883,431089.2173
2010-01-07 12:25:00,17.36,17.37,17.33,17.33,345265.4625068418,9.6827,9.6883,9.666,9.666,345265.4625
2010-01-07 12:30:00,17.33,17.39,17.33,17.38,105090.31198686371,9.666,9.6994,9.666,9.6939,105090.312
2010-01-07 12:35:00,17.37,17.4,17.37,17.38,81116.58456486043,9.6883,9.705,9.6883,9.6939,81116.5846
2010-01-07 12:40:00,17.38,17.4,17.37,17.37,74438.97099069513,9.6939,9.705,9.6883,9.6883,74438.971
2010-01-07 12:45:00,17.37,17.39,17.36,17.38,79146.14121510673,9.6883,9.6994,9.6827,9.6939,79146.1412
2010-01-07 12:50:00,17.39,17.4,17.38,17.39,59551.17679255611,9.6994,9.705,9.6939,9.6994,59551.1768
2010-01-07 12:55:00,17.38,17.4,17.37,17.37,69403.39354132458,9.6939,9.705,9.6883,9.6883,69403.3935
2010-01-07 13:00:00,17.37,17.37,17.27,17.27,473344.280240832,9.6883,9.6883,9.6325,9.6325,473344.2802
2010-01-07 13:05:00,17.27,17.27,17.22,17.22,120744.38970990696,9.6325,9.6325,9.6046,9.6046,120744.3897
2010-01-07 13:10:00,17.22,17.27,17.22,17.27,80788.17733990148,9.6046,9.6325,9.6046,9.6325,80788.1773
2010-01-07 13:15:00,17.27,17.27,17.27,17.27,37876.29994526546,9.6325,9.6325,9.6325,9.6325,37876.2999
2010-01-07 13:20:00,17.27,17.27,17.27,17.27,33935.41324575808,9.6325,9.6325,9.6325,9.6325,33935.4132
2010-01-07 13:25:00,17.27,17.33,17.27,17.32,66228.7903667214,9.6325,9.666,9.6325,9.6604,66228.7904
2010-01-07 13:30:00,17.32,17.33,17.31,17.33,64805.69239189929,9.6604,9.666,9.6548,9.666,64805.6924
2010-01-07 13:35:00,17.33,17.33,17.32,17.33,30432.40284619595,9.666,9.666,9.6604,9.666,30432.4028
2010-01-07 13:40:00,17.34,17.36,17.31,17.31,120853.85878489328,9.6716,9.6827,9.6548,9.6548,120853.8588
2010-01-07 13:45:00,17.32,17.32,17.31,17.32,55610.29009304872,9.6604,9.6604,9.6548,9.6604,55610.2901
2010-01-07 13:50:00,17.31,17.32,17.31,17.31,36124.7947454844,9.6548,9.6604,9.6548,9.6548,36124.7947
2010-01-07 13:55:00,17.31,17.32,17.3,17.3,66119.32129173509,9.6548,9.6604,9.6492,9.6492,66119.3213
2010-01-07 14:00:00,17.29,17.31,17.28,17.28,77832.51231527094,9.6437,9.6548,9.6381,9.6381,77832.5123
2010-01-07 14:05:00,17.28,17.3,17.27,17.3,114066.77613574166,9.6381,9.6492,9.6325,9.6492,114066.7761
2010-01-07 14:10:00,17.3,17.3,17.26,17.26,112643.67816091956,9.6492,9.6492,9.6269,9.6269,112643.6782
2010-01-07 14:15:00,17.26,17.27,17.24,17.24,129282.97755883964,9.6269,9.6325,9.6158,9.6158,129282.9776
2010-01-07 14:20:00,17.25,17.28,17.24,17.27,100821.01806239736,9.6214,9.6381,9.6158,9.6325,100821.0181
2010-01-07 14:25:00,17.28,17.29,17.27,17.29,78927.2030651341,9.6381,9.6437,9.6325,9.6437,78927.2031
2010-01-07 14:30:00,17.29,17.34,17.28,17.34,86480.56923918994,9.6437,9.6716,9.6381,9.6716,86480.5692
2010-01-07 14:35:00,17.34,17.36,17.33,17.34,64915.161466885605,9.6716,9.6827,9.666,9.6716,64915.1615
2010-01-07 14:40:00,17.34,17.35,17.34,17.34,36234.26382047072,9.6716,9.6771,9.6716,9.6716,36234.2638
2010-01-07 14:45:00,17.35,17.35,17.34,17.34,40941.43404488232,9.6771,9.6771,9.6716,9.6716,40941.434
2010-01-07 14:50:00,17.35,17.35,17.33,17.33,98741.10563765735,9.6771,9.6771,9.666,9.666,98741.1056
2010-01-07 14:55:00,17.33,17.34,17.3,17.3,83853.31143951834,9.666,9.6716,9.6492,9.6492,83853.3114
2010-01-07 15:00:00,17.3,17.31,17.19,17.23,545046.5243568692,9.6492,9.6548,9.5879,9.6102,545046.5244
2010-01-07 15:05:00,17.23,17.27,17.19,17.2,232402.84619594965,9.6102,9.6325,9.5879,9.5935,232402.8462
2010-01-07 15:10:00,17.2,17.27,17.2,17.25,88122.60536398468,9.5935,9.6325,9.5935,9.6214,88122.6054
2010-01-07 15:15:00,17.25,17.27,17.23,17.26,105528.18828680896,9.6214,9.6325,9.6102,9.6269,105528.1883
2010-01-07 15:20:00,17.27,17.3,17.25,17.3,133771.2096332786,9.6325,9.6492,9.6214,9.6492,133771.2096
2010-01-07 15:25:00,17.3,17.3,17.27,17.27,74767.37821565408,9.6492,9.6492,9.6325,9.6325,74767.3782
2010-01-07 15:30:00,17.27,17.32,17.27,17.31,133333.33333333334,9.6325,9.6604,9.6325,9.6548,133333.3333
2010-01-07 15:35:00,17.31,17.32,17.28,17.28,93158.18281335523,9.6548,9.6604,9.6381,9.6381,93158.1828
2010-01-07 15:40:00,17.28,17.32,17.28,17.3,159058.5659551177,9.6381,9.6604,9.6381,9.6492,159058.566
2010-01-07 15:45:00,17.31,17.33,17.28,17.28,204926.10837438423,9.6548,9.666,9.6381,9.6381,204926.1084
2010-01-07 15:50:00,17.28,17.29,17.26,17.28,349315.8182813355,9.6381,9.6437,9.6269,9.6381,349315.8183
2010-01-07 15:55:00,17.28,17.31,17.27,17.3,523590.5856595512,9.6381,9.6548,9.6325,9.6492,523590.5857
2010-01-08 09:30:00,17.29,17.3,17.13,17.19,161029.00930487138,9.6437,9.6492,9.5544,9.5879,161029.0093
2010-01-08 09:35:00,17.2,17.25,17.13,17.16,225834.70169677067,9.5935,9.6214,9.5544,9.5712,225834.7017
2010-01-08 09:40:00,17.16,17.26,17.09,17.26,273672.6874657909,9.5712,9.6269,9.5321,9.6269,273672.6875
2010-01-08 09:45:00,17.26,17.33,17.24,17.31,215982.4849480022,9.6269,9.666,9.6158,9.6548,215982.4849
2010-01-08 09:50:00,17.31,17.34,17.29,17.32,154679.80295566504,9.6548,9.6716,9.6437,9.6604,154679.803
2010-01-08 09:55:00,17.33,17.34,17.27,17.28,590695.1286261631,9.666,9.6716,9.6325,9.6381,590695.1286
2010-01-08 10:00:00,17.28,17.28,17.22,17.22,186644.7728516694,9.6381,9.6381,9.6046,9.6046,186644.7729
2010-01-08 10:05:00,17.22,17.23,17.17,17.18,139135.1943076081,9.6046,9.6102,9.5767,9.5823,139135.1943
2010-01-08 10:10:00,17.17,17.2,17.14,17.14,232183.90804597703,9.5767,9.5935,9.56,9.56,232183.908
2010-01-08 10:15:00,17.14,17.19,17.11,17.16,133880.67870826492,9.56,9.5879,9.5433,9.5712,133880.6787
2010-01-08 10:20:00,17.16,17.16,17.12,17.16,208538.5878489327,9.5712,9.5712,9.5489,9.5712,208538.5878
2010-01-08 10:25:00,17.15,17.16,17.14,17.16,165188.8341543514,9.5656,9.5712,9.56,9.5712,165188.8342
2010-01-08 10:30:00,17.16,17.16,17.06,17.06,221455.938697318,9.5712,9.5712,9.5154,9.5154,221455.9387
2010-01-08 10:35:00,17.06,17.07,17.04,17.05,174384.23645320197,9.5154,9.521,9.5042,9.5098,174384.2365
2010-01-08 10:40:00,17.04,17.1,17.0,17.07,355665.0246305419,9.5042,9.5377,9.4819,9.521,355665.0246
2010-01-08 10:45:00,17.06,17.11,17.06,17.08,210509.0311986864,9.5154,9.5433,9.5154,9.5265,210509.0312
2010-01-08 10:50:00,17.07,17.1,17.01,17.02,149425.28735632185,9.521,9.5377,9.4875,9.4931,149425.2874
2010-01-08 10:55:00,17.03,17.06,17.03,17.03,111111.11111111112,9.4987,9.5154,9.4987,9.4987,111111.1111
2010-01-08 11:00:00,17.04,17.04,16.99,16.99,142966.6119321292,9.5042,9.5042,9.4763,9.4763,142966.6119
2010-01-08 11:05:00,16.99,17.01,16.97,16.99,239518.3360700602,9.4763,9.4875,9.4652,9.4763,239518.3361
2010-01-08 11:10:00,16.98,16.99,16.96,16.96,166830.87027914615,9.4708,9.4763,9.4596,9.4596,166830.8703
2010-01-08 11:15:00,16.97,17.03,16.94,17.02,525451.5599343185,9.4652,9.4987,9.4485,9.4931,525451.5599
2010-01-08 11:20:00,17.03,17.06,17.0,17.01,441926.6557197592,9.4987,9.5154,9.4819,9.4875,441926.6557
2010-01-08 11:25:00,17.01,17.06,16.98,16.99,144827.58620689655,9.4875,9.5154,9.4708,9.4763,144827.5862
2010-01-08 11:30:00,16.99,17.03,16.98,17.0,211494.25287356324,9.4763,9.4987,9.4708,9.4819,211494.2529
2010-01-08 11:35:00,16.99,17.0,16.94,16.94,105199.78106185004,9.4763,9.4819,9.4485,9.4485,105199.7811
2010-01-08 11:40:00,16.94,16.95,16.93,16.93,56486.04269293925,9.4485,9.454,9.4429,9.4429,56486.0427
2010-01-08 11:45:00,16.94,16.98,16.92,16.95,150957.85440613027,9.4485,9.4708,9.4373,9.454,150957.8544
2010-01-08 11:50:00,16.96,17.02,16.95,17.02,165188.8341543514,9.4596,9.4931,9.454,9.4931,165188.8342
2010-01-08 11:55:00,17.02,17.06,17.02,17.02,114614.12151067324,9.4931,9.5154,9.4931,9.4931,114614.1215
2010-01-08 12:00:00,17.03,17.05,17.0,17.02,155336.61740558292,9.4987,9.5098,9.4819,9.4931,155336.6174
2010-01-08 12:05:00,17.01,17.03,16.98,17.0,117679.2556102901,9.4875,9.4987,9.4708,9.4819,117679.2556
2010-01-08 12:10:00,17.01,17.02,16.99,17.0,66228.7903667214,9.4875,9.4931,9.4763,9.4819,66228.7904
2010-01-08 12:15:00,17.01,17.01,16.99,17.0,77832.51231527094,9.4875,9.4875,9.4763,9.4819,77832.5123
2010-01-08 12:20:00,17.0,17.04,17.0,17.04,74986.31636562671,9.4819,9.5042,9.4819,9.5042,74986.3164
2010-01-08 12:25:00,17.04,17.06,17.03,17.05,63601.53256704981,9.5042,9.5154,9.4987,9.5098,63601.5326
2010-01-08 12:30:00,17.05,17.09,17.05,17.08,58894.36234263821,9.5098,9.5321,9.5098,9.5265,58894.3623
2010-01-08 12:35:00,17.08,17.1,17.06,17.07,149425.28735632185,9.5265,9.5377,9.5154,9.521,149425.2874
2010-01-08 12:40:00,17.07,17.09,17.06,17.08,112534.20908593322,9.521,9.5321,9.5154,9.5265,112534.2091
2010-01-08 12:45:00,17.09,17.09,17.05,17.05,123152.70935960591,9.5321,9.5321,9.5098,9.5098,123152.7094
2010-01-08 12:50:00,17.06,17.06,16.99,17.0,75095.78544061304,9.5154,9.5154,9.4763,9.4819,75095.7854
2010-01-08 12:55:00,16.99,17.0,16.97,16.99,159605.91133004928,9.4763,9.4819,9.4652,9.4763,159605.9113
2010-01-08 13:00:00,16.99,16.99,16.95,16.95,154679.80295566504,9.4763,9.4763,9.454,9.454,154679.803
2010-01-08 13:05:00,16.96,17.06,16.96,17.05,217186.6447728517,9.4596,9.5154,9.4596,9.5098,217186.6448
2010-01-08 13:10:00,17.05,17.06,17.0,17.06,170005.47345374932,9.5098,9.5154,9.4819,9.5154,170005.4735
2010-01-08 13:15:00,17.06,17.08,17.02,17.02,115161.46688560482,9.5154,9.5265,9.4931,9.4931,115161.4669
2010-01-08 13:20:00,17.03,17.03,16.98,16.99,61193.21291735085,9.4987,9.4987,9.4708,9.4763,61193.2129
2010-01-08 13:25:00,16.98,16.99,16.95,16.97,99397.92008757526,9.4708,9.4763,9.454,9.4652,99397.9201
2010-01-08 13:30:00,16.97,17.02,16.97,17.0,214778.32512315272,9.4652,9.4931,9.4652,9.4819,214778.3251
2010-01-08 13:35:00,17.0,17.0,16.97,16.98,59003.831417624526,9.4819,9.4819,9.4652,9.4708,59003.8314
2010-01-08 13:40:00,16.98,17.02,16.96,16.96,204926.10837438423,9.4708,9.4931,9.4596,9.4596,204926.1084
2010-01-08 13:45:00,16.97,16.97,16.95,16.95,125123.1527093596,9.4652,9.4652,9.454,9.454,125123.1527
2010-01-08 13:50:00,16.95,16.99,16.95,16.99,85057.47126436782,9.454,9.4763,9.454,9.4763,85057.4713
2010-01-08 13:55:00,16.99,17.01,16.98,17.0,114942.5287356322,9.4763,9.4875,9.4708,9.4819,114942.5287
2010-01-08 14:00:00,16.99,17.0,16.96,16.96,84619.59496442255,9.4763,9.4819,9.4596,9.4596,84619.595
2010-01-08 14:05:00,16.97,16.98,16.95,16.95,86699.50738916257,9.4652,9.4708,9.454,9.454,86699.5074
2010-01-08 14:10:00,16.95,17.03,16.95,17.02,290530.9250136836,9.454,9.4987,9.454,9.4931,290530.925
2010-01-08 14:15:00,17.02,17.04,17.02,17.02,132567.04980842912,9.4931,9.5042,9.4931,9.4931,132567.0498
2010-01-08 14:20:00,17.03,17.03,16.99,16.99,111111.11111111112,9.4987,9.4987,9.4763,9.4763,111111.1111
2010-01-08 14:25:00,16.99,17.05,16.98,17.05,104214.55938697318,9.4763,9.5098,9.4708,9.5098,104214.5594
2010-01-08 14:30:00,17.05,17.07,17.04,17.06,111877.39463601532,9.5098,9.521,9.5042,9.5154,111877.3946
2010-01-08 14:35:00,17.06,17.06,17.02,17.03,209961.6858237548,9.5154,9.5154,9.4931,9.4987,209961.6858
2010-01-08 14:40:00,17.02,17.03,16.98,16.98,103229.33771209634,9.4931,9.4987,9.4708,9.4708,103229.3377
2010-01-08 14:45:00,16.98,17.0,16.96,16.97,182703.886152162,9.4708,9.4819,9.4596,9.4652,182703.8862
2010-01-08 14:50:00,16.97,17.0,16.97,16.98,182266.00985221675,9.4652,9.4819,9.4652,9.4708,182266.0099
2010-01-08 14:55:00,16.99,16.99,16.98,16.98,189819.3760262726,9.4763,9.4763,9.4708,9.4708,189819.376
2010-01-08 15:00:00,16.98,16.99,16.96,16.99,197482.2112753148,9.4708,9.4763,9.4596,9.4763,197482.2113
2010-01-08 15:05:00,16.99,16.99,16.98,16.98,96332.7859879584,9.4763,9.4763,9.4708,9.4708,96332.786
2010-01-08 15:10:00,16.99,16.99,16.98,16.99,90530.92501368363,9.4763,9.4763,9.4708,9.4763,90530.925
2010-01-08 15:15:00,16.98,17.01,16.98,17.0,113738.36891078272,9.4708,9.4875,9.4708,9.4819,113738.3689
2010-01-08 15:20:00,17.0,17.05,17.0,17.03,117241.37931034484,9.4819,9.5098,9.4819,9.4987,117241.3793
2010-01-08 15:25:00,17.04,17.04,17.01,17.03,163218.3908045977,9.5042,9.5042,9.4875,9.4987,163218.3908
2010-01-08 15:30:00,17.04,17.04,17.03,17.04,92610.83743842364,9.5042,9.5042,9.4987,9.5042,92610.8374
2010-01-08 15:35:00,17.04,17.05,17.03,17.05,197044.33497536948,9.5042,9.5098,9.4987,9.5098,197044.335
2010-01-08 15:40:00,17.04,17.06,17.03,17.04,343404.4882320745,9.5042,9.5154,9.4987,9.5042,343404.4882
2010-01-08 15:45:00,17.03,17.06,17.03,17.06,239956.2123700055,9.4987,9.5154,9.4987,9.5154,239956.2124
2010-01-08 15:50:00,17.06,17.09,17.06,17.06,423207.4438970991,9.5154,9.5321,9.5154,9.5154,423207.4439
2010-01-08 15:55:00,17.06,17.06,17.05,17.06,459660.6458675424,9.5154,9.5154,9.5098,9.5154,459660.6459
2010-01-11 09:30:00,17.24,17.29,17.06,17.06,306732.3481116585,9.6158,9.6437,9.5154,9.5154,306732.3481
2010-01-11 09:35:00,17.06,17.19,16.92,16.95,398248.49480021896,9.5154,9.5879,9.4373,9.454,398248.4948
2010-01-11 09:40:00,16.95,17.04,16.92,16.92,180295.56650246307,9.454,9.5042,9.4373,9.4373,180295.5665
2010-01-11 09:45:00,16.92,17.04,16.81,16.84,331472.359058566,9.4373,9.5042,9.3759,9.3927,331472.3591
2010-01-11 09:50:00,16.84,16.94,16.84,16.94,153804.0503557745,9.3927,9.4485,9.3927,9.4485,153804.0504
2010-01-11 09:55:00,16.93,16.94,16.88,16.93,157744.9370552819,9.4429,9.4485,9.415,9.4429,157744.9371
2010-01-11 10:00:00,16.92,16.98,16.92,16.96,97865.35303776684,9.4373,9.4708,9.4373,9.4596,97865.353
2010-01-11 10:05:00,16.96,16.97,16.95,16.95,108155.44608648056,9.4596,9.4652,9.454,9.454,108155.4461
2010-01-11 10:10:00,16.95,16.95,16.92,16.93,104871.37383689109,9.454,9.454,9.4373,9.4429,104871.3738
2010-01-11 10:15:00,16.92,16.95,16.92,16.95,151943.0760810071,9.4373,9.454,9.4373,9.454,151943.0761
2010-01-11 10:20:00,16.95,16.95,16.89,16.89,106294.4718117132,9.454,9.454,9.4206,9.4206,106294.4718
2010-01-11 10:25:00,16.89,16.9,16.85,16.86,206787.0826491516,9.4206,9.4261,9.3983,9.4038,206787.0826
2010-01-11 10:30:00,16.86,16.88,16.85,16.85,101258.89436234265,9.4038,9.415,9.3983,9.3983,101258.8944
2010-01-11 10:35:00,16.85,16.86,16.82,16.83,129282.97755883964,9.3983,9.4038,9.3815,9.3871,129282.9776
2010-01-11 10:40:00,16.83,16.85,16.82,16.83,206349.2063492064,9.3871,9.3983,9.3815,9.3871,206349.2063
2010-01-11 10:45:00,16.83,16.87,16.82,16.86,119759.1680350301,9.3871,9.4094,9.3815,9.4038,119759.168
2010-01-11 10:50:00,16.87,16.9,16.84,16.84,86042.69293924466,9.4094,9.4261,9.3927,9.3927,86042.6929
2010-01-11 10:55:00,16.84,16.85,16.82,16.82,43459.2227695676,9.3927,9.3983,9.3815,9.3815,43459.2228
2010-01-11 11:00:00,16.83,16.84,16.8,16.83,154679.80295566504,9.3871,9.3927,9.3704,9.3871,154679.803
2010-01-11 11:05:00,16.83,16.83,16.74,16.75,176902.02517788726,9.3871,9.3871,9.3369,9.3425,176902.0252
2010-01-11 11:10:00,16.75,16.75,16.71,16.72,190804.59770114944,9.3425,9.3425,9.3202,9.3257,190804.5977
2010-01-11 11:15:00,16.71,16.72,16.7,16.71,153147.2359058566,9.3202,9.3257,9.3146,9.3202,153147.2359
2010-01-11 11:20:00,16.7,16.75,16.7,16.75,94909.6880131363,9.3146,9.3425,9.3146,9.3425,94909.688
2010-01-11 11:25:00,16.75,16.76,16.71,16.73,99507.38916256158,9.3425,9.3481,9.3202,9.3313,99507.3892
2010-01-11 11:30:00,16.73,16.74,16.72,16.73,58565.95511767926,9.3313,9.3369,9.3257,9.3313,58565.9551
2010-01-11 11:35:00,16.73,16.76,16.72,16.74,93267.65188834154,9.3313,9.3481,9.3257,9.3369,93267.6519
2010-01-11 11:40:00,16.74,16.77,16.74,16.75,37876.29994526546,9.3369,9.3536,9.3369,9.3425,37876.2999
2010-01-11 11:45:00,16.77,16.77,16.74,16.74,70826.49151614669,9.3536,9.3536,9.3369,9.3369,70826.4915
2010-01-11 11:50:00,16.74,16.76,16.74,16.74,75314.72359058567,9.3369,9.3481,9.3369,9.3369,75314.7236
2010-01-11 11:55:00,16.74,16.75,16.73,16.75,91516.14668856048,9.3369,9.3425,9.3313,9.3425,91516.1467
2010-01-11 12:00:00,16.75,16.76,16.74,16.74,68746.57909140667,9.3425,9.3481,9.3369,9.3369,68746.5791
2010-01-11 12:05:00,16.74,16.74,16.74,16.74,18609.742747673783,9.3369,9.3369,9.3369,9.3369,18609.7427
2010-01-11 12:10:00,16.74,16.75,16.74,16.74,89545.7033388068,9.3369,9.3425,9.3369,9.3369,89545.7033
2010-01-11 12:15:00,16.74,16.75,16.74,16.74,60536.39846743296,9.3369,9.3425,9.3369,9.3369,60536.3985
2010-01-11 12:20:00,16.74,16.75,16.74,16.74,32183.90804597701,9.3369,9.3425,9.3369,9.3369,32183.908
2010-01-11 12:25:00,16.74,16.74,16.72,16.73,108812.26053639848,9.3369,9.3369,9.3257,9.3313,108812.2605
2010-01-11 12:30:00,16.73,16.73,16.7,16.71,74220.0328407225,9.3313,9.3313,9.3146,9.3202,74220.0328
2010-01-11 12:35:00,16.71,16.71,16.7,16.71,36124.7947454844,9.3202,9.3202,9.3146,9.3202,36124.7947
2010-01-11 12:40:00,16.7,16.74,16.7,16.74,129501.91570881226,9.3146,9.3369,9.3146,9.3369,129501.9157
2010-01-11 12:45:00,16.74,16.74,16.67,16.67,234373.28954570336,9.3369,9.3369,9.2979,9.2979,234373.2895
2010-01-11 12:50:00,16.68,16.69,16.64,16.67,153037.7668308703,9.3034,9.309,9.2811,9.2979,153037.7668
2010-01-11 12:55:00,16.67,16.7,16.65,16.69,46962.23316912972,9.2979,9.3146,9.2867,9.309,46962.2332
2010-01-11 13:00:00,16.7,16.7,16.68,16.69,56048.16639299398,9.3146,9.3146,9.3034,9.309,56048.1664
2010-01-11 13:05:00,16.69,16.69,16.68,16.69,32402.846195949645,9.309,9.309,9.3034,9.309,32402.8462
2010-01-11 13:10:00,16.68,16.71,16.68,16.69,68089.76464148879,9.3034,9.3202,9.3034,9.309,68089.7646
2010-01-11 13:15:00,16.7,16.72,16.69,16.72,46962.23316912972,9.3146,9.3257,9.309,9.3257,46962.2332
2010-01-11 13:20:00,16.72,16.78,16.71,16.77,159934.3185550082,9.3257,9.3592,9.3202,9.3536,159934.3186
2010-01-11 13:25:00,16.77,16.79,16.76,16.78,87903.66721401205,9.3536,9.3648,9.3481,9.3592,87903.6672
2010-01-11 13:30:00,16.78,16.78,16.75,16.75,44444.444444444445,9.3592,9.3592,9.3425,9.3425,44444.4444
2010-01-11 13:35:00,16.75,16.76,16.75,16.75,19594.96442255063,9.3425,9.3481,9.3425,9.3425,19594.9644
2010-01-11 13:40:00,16.75,16.76,16.74,16.76,166721.40120415983,9.3425,9.3481,9.3369,9.3481,166721.4012
2010-01-11 13:45:00,16.76,16.78,16.74,16.76,121182.26600985222,9.3481,9.3592,9.3369,9.3481,121182.266
2010-01-11 13:50:00,16.76,16.76,16.75,16.76,72577.99671592776,9.3481,9.3481,9.3425,9.3481,72577.9967
2010-01-11 13:55:00,16.76,16.76,16.74,16.74,113409.96168582376,9.3481,9.3481,9.3369,9.3369,113409.9617
2010-01-11 14:00:00,16.74,16.75,16.74,16.74,54734.53749315818,9.3369,9.3425,9.3369,9.3369,54734.5375
2010-01-11 14:05:00,16.75,16.75,16.73,16.74,109359.60591133006,9.3425,9.3425,9.3313,9.3369,109359.6059
2010-01-11 14:10:00,16.73,16.79,16.73,16.78,29666.11932129173,9.3313,9.3648,9.3313,9.3592,29666.1193
2010-01-11 14:15:00,16.79,16.79,16.77,16.78,39956.21237000547,9.3648,9.3648,9.3536,9.3592,39956.2124
2010-01-11 14:20:00,16.78,16.82,16.77,16.81,84072.24958949097,9.3592,9.3815,9.3536,9.3759,84072.2496
2010-01-11 14:25:00,16.81,16.82,16.8,16.81,57690.202517788726,9.3759,9.3815,9.3704,9.3759,57690.2025
2010-01-11 14:30:00,16.8,16.81,16.78,16.79,46524.356869184456,9.3704,9.3759,9.3592,9.3648,46524.3569
2010-01-11 14:35:00,16.8,16.8,16.77,16.77,69731.80076628353,9.3704,9.3704,9.3536,9.3536,69731.8008
2010-01-11 14:40:00,16.77,16.78,16.74,16.75,82430.21346469622,9.3536,9.3592,9.3369,9.3425,82430.2135
2010-01-11 14:45:00,16.75,16.77,16.74,16.74,114942.5287356322,9.3425,9.3536,9.3369,9.3369,114942.5287
2010-01-11 14:50:00,16.75,16.77,16.74,16.77,160372.19485495347,9.3425,9.3536,9.3369,9.3536,160372.1949
2010-01-11 14:55:00,16.77,16.79,16.75,16.79,164860.42692939244,9.3536,9.3648,9.3425,9.3648,164860.4269
2010-01-11 15:00:00,16.78,16.83,16.78,16.81,114066.77613574166,9.3592,9.3871,9.3592,9.3759,114066.7761
2010-01-11 15:05:00,16.82,16.83,16.78,16.81,182047.0717022441,9.3815,9.3871,9.3592,9.3759,182047.0717
2010-01-11 15:10:00,16.81,16.82,16.8,16.81,99178.98193760264,9.3759,9.3815,9.3704,9.3759,99178.9819
2010-01-11 15:15:00,16.81,16.81,16.8,16.81,89545.7033388068,9.3759,9.3759,9.3704,9.3759,89545.7033
2010-01-11 15:20:00,16.81,16.81,16.78,16.78,131800.76628352492,9.3759,9.3759,9.3592,9.3592,131800.7663
2010-01-11 15:25:00,16.78,16.81,16.78,16.8,148768.47290640394,9.3592,9.3759,9.3592,9.3704,148768.4729
2010-01-11 15:30:00,16.81,16.84,16.74,16.84,264039.4088669951,9.3759,9.3927,9.3369,9.3927,264039.4089
2010-01-11 15:35:00,16.84,16.89,16.83,16.89,202955.6650246305,9.3927,9.4206,9.3871,9.4206,202955.665
2010-01-11 15:40:00,16.88,16.92,16.87,16.92,431308.1554460865,9.415,9.4373,9.4094,9.4373,431308.1554
2010-01-11 15:45:00,16.91,16.92,16.9,16.91,273672.6874657909,9.4317,9.4373,9.4261,9.4317,273672.6875
2010-01-11 15:50:00,16.91,16.94,16.9,16.91,522605.36398467433,9.4317,9.4485,9.4261,9.4317,522605.364
2010-01-11 15:55:00,16.92,16.92,16.91,16.92,480459.77011494257,9.4373,9.4373,9.4317,9.4373,480459.7701
2010-01-12 09:30:00,16.6,16.66,16.43,16.5,432840.7224958949,9.2588,9.2923,9.164,9.203,432840.7225
2010-01-12 09:35:00,16.51,16.57,16.46,16.55,125889.43623426382,9.2086,9.2421,9.1807,9.2309,125889.4362
2010-01-12 09:40:00,16.55,16.56,16.45,16.46,119759.1680350301,9.2309,9.2365,9.1752,9.1807,119759.168
2010-01-12 09:45:00,16.46,16.47,16.43,16.44,225834.70169677067,9.1807,9.1863,9.164,9.1696,225834.7017
2010-01-12 09:50:00,16.43,16.49,16.43,16.48,221127.53147235903,9.164,9.1975,9.164,9.1919,221127.5315
2010-01-12 09:55:00,16.49,16.53,16.47,16.52,404488.232074439,9.1975,9.2198,9.1863,9.2142,404488.2321
2010-01-12 10:00:00,16.53,16.62,16.51,16.58,251012.58894362344,9.2198,9.27,9.2086,9.2477,251012.5889
2010-01-12 10:05:00,16.59,16.59,16.55,16.55,74329.50191570881,9.2532,9.2532,9.2309,9.2309,74329.5019
2010-01-12 10:10:00,16.55,16.63,16.54,16.61,126655.71975916805,9.2309,9.2756,9.2254,9.2644,126655.7198
2010-01-12 10:15:00,16.61,16.62,16.52,16.53,96661.19321291737,9.2644,9.27,9.2142,9.2198,96661.1932
2010-01-12 10:20:00,16.52,16.62,16.52,16.62,114285.71428571428,9.2142,9.27,9.2142,9.27,114285.7143
2010-01-12 10:25:00,16.63,16.63,16.61,16.61,70060.20799124248,9.2756,9.2756,9.2644,9.2644,70060.208
2010-01-12 10:30:00,16.61,16.63,16.61,16.61,196278.05145046525,9.2644,9.2756,9.2644,9.2644,196278.0515
2010-01-12 10:35:00,16.62,16.67,16.61,16.61,124247.40010946908,9.27,9.2979,9.2644,9.2644,124247.4001
2010-01-12 10:40:00,16.61,16.63,16.57,16.63,147673.78215654078,9.2644,9.2756,9.2421,9.2756,147673.7822
2010-01-12 10:45:00,16.63,16.63,16.6,16.6,64696.223316912976,9.2756,9.2756,9.2588,9.2588,64696.2233
2010-01-12 10:50:00,16.6,16.62,16.59,16.62,74657.90914066776,9.2588,9.27,9.2532,9.27,74657.9091
2010-01-12 10:55:00,16.61,16.65,16.61,16.64,68856.048166393,9.2644,9.2867,9.2644,9.2811,68856.0482
2010-01-12 11:00:00,16.65,16.69,16.64,16.67,68089.76464148879,9.2867,9.309,9.2811,9.2979,68089.7646
2010-01-12 11:05:00,16.67,16.68,16.67,16.67,30541.871921182268,9.2979,9.3034,9.2979,9.2979,30541.8719
2010-01-12 11:10:00,16.67,16.68,16.61,16.61,119321.29173508484,9.2979,9.3034,9.2644,9.2644,119321.2917
2010-01-12 11:15:00,16.62,16.63,16.61,16.63,53858.78489326766,9.27,9.2756,9.2644,9.2756,53858.7849
2010-01-12 11:20:00,16.63,16.7,16.63,16.69,82649.15161466887,9.2756,9.3146,9.2756,9.309,82649.1516
2010-01-12 11:25:00,16.69,16.69,16.64,16.66,77941.98139025725,9.309,9.309,9.2811,9.2923,77941.9814
2010-01-12 11:30:00,16.66,16.68,16.65,16.65,81335.52271483306,9.2923,9.3034,9.2867,9.2867,81335.5227
2010-01-12 11:35:00,16.66,16.66,16.6,16.62,123590.5856595512,9.2923,9.2923,9.2588,9.27,123590.5857
2010-01-12 11:40:00,16.62,16.63,16.6,16.62,119211.82266009852,9.27,9.2756,9.2588,9.27,119211.8227
2010-01-12 11:45:00,16.62,16.63,16.62,16.63,25834.701696770662,9.27,9.2756,9.27,9.2756,25834.7017
2010-01-12 11:50:00,16.63,16.63,16.58,16.58,99397.92008757526,9.2756,9.2756,9.2477,9.2477,99397.9201
2010-01-12 11:55:00,16.59,16.59,16.55,16.55,56486.04269293925,9.2532,9.2532,9.2309,9.2309,56486.0427
2010-01-12 12:00:00,16.56,16.56,16.52,16.53,48494.80021893815,9.2365,9.2365,9.2142,9.2198,48494.8002
2010-01-12 12:05:00,16.52,16.54,16.52,16.53,107717.56978653531,9.2142,9.2254,9.2142,9.2198,107717.5698
2010-01-12 12:10:00,16.53,16.53,16.52,16.53,30760.8100711549,9.2198,9.2198,9.2142,9.2198,30760.8101
2010-01-12 12:15:00,16.53,16.53,16.48,16.49,76518.88341543515,9.2198,9.2198,9.1919,9.1975,76518.8834
2010-01-12 12:20:00,16.49,16.51,16.45,16.46,112972.0853858785,9.1975,9.2086,9.1752,9.1807,112972.0854
2010-01-12 12:25:00,16.46,16.46,16.44,16.44,46962.23316912972,9.1807,9.1807,9.1696,9.1696,46962.2332
2010-01-12 12:30:00,16.44,16.45,16.44,16.44,42364.53201970444,9.1696,9.1752,9.1696,9.1696,42364.532
2010-01-12 12:35:00,16.44,16.46,16.44,16.46,155336.61740558292,9.1696,9.1807,9.1696,9.1807,155336.6174
2010-01-12 12:40:00,16.45,16.47,16.44,16.45,85057.47126436782,9.1752,9.1863,9.1696,9.1752,85057.4713
2010-01-12 12:45:00,16.45,16.46,16.42,16.42,197810.61850027367,9.1752,9.1807,9.1584,9.1584,197810.6185
2010-01-12 12:50:00,16.42,16.42,16.38,16.39,239080.4597701149,9.1584,9.1584,9.1361,9.1417,239080.4598
2010-01-12 12:55:00,16.39,16.42,16.39,16.4,80678.70826491517,9.1417,9.1584,9.1417,9.1473,80678.7083
2010-01-12 13:00:00,16.39,16.42,16.39,16.42,66885.6048166393,9.1417,9.1584,9.1417,9.1584,66885.6048
2010-01-12 13:05:00,16.42,16.42,16.38,16.38,88998.35796387521,9.1584,9.1584,9.1361,9.1361,88998.358
2010-01-12 13:10:00,16.38,16.39,16.29,16.29,427695.67597153806,9.1361,9.1417,9.0859,9.0859,427695.676
2010-01-12 13:15:00,16.29,16.29,16.28,16.28,77394.63601532567,9.0859,9.0859,9.0803,9.0803,77394.636
2010-01-12 13:20:00,16.29,16.32,16.25,16.32,181061.85002736727,9.0859,9.1026,9.0636,9.1026,181061.85
2010-01-12 13:25:00,16.31,16.33,16.31,16.32,43568.69184455391,9.0971,9.1082,9.0971,9.1026,43568.6918
2010-01-12 13:30:00,16.32,16.36,16.32,16.36,72030.65134099618,9.1026,9.125,9.1026,9.125,72030.6513
2010-01-12 13:35:00,16.37,16.4,16.36,16.37,152490.4214559387,9.1305,9.1473,9.125,9.1305,152490.4215
2010-01-12 13:40:00,16.38,16.38,16.36,16.37,28461.959496442258,9.1361,9.1361,9.125,9.1305,28461.9595
2010-01-12 13:45:00,16.37,16.38,16.37,16.37,20799.124247400112,9.1305,9.1361,9.1305,9.1305,20799.1242
2010-01-12 13:50:00,16.38,16.38,16.37,16.38,27257.799671592777,9.1361,9.1361,9.1305,9.1361,27257.7997
2010-01-12 13:55:00,16.37,16.41,16.37,16.4,63711.00164203613,9.1305,9.1528,9.1305,9.1473,63711.0016
2010-01-12 14:00:00,16.4,16.41,16.38,16.38,49808.42911877395,9.1473,9.1528,9.1361,9.1361,49808.4291
2010-01-12 14:05:00,16.39,16.4,16.38,16.39,59003.831417624526,9.1417,9.1473,9.1361,9.1417,59003.8314
2010-01-12 14:10:00,16.39,16.4,16.38,16.38,43678.16091954024,9.1417,9.1473,9.1361,9.1361,43678.1609
2010-01-12 14:15:00,16.38,16.4,16.38,16.39,31089.21729611385,9.1361,9.1473,9.1361,9.1417,31089.2173
2010-01-12 14:20:00,16.4,16.4,16.39,16.4,22879.03667214012,9.1473,9.1473,9.1417,9.1473,22879.0367
2010-01-12 14:25:00,16.39,16.4,16.39,16.39,26491.51614668856,9.1417,9.1473,9.1417,9.1417,26491.5161
2010-01-12 14:30:00,16.4,16.44,16.39,16.44,127422.00328407226,9.1473,9.1696,9.1417,9.1696,127422.0033
2010-01-12 14:35:00,16.43,16.44,16.43,16.43,33716.47509578544,9.164,9.1696,9.164,9.164,33716.4751
2010-01-12 14:40:00,16.44,16.47,16.42,16.46,383470.1696770663,9.1696,9.1863,9.1584,9.1807,383470.1697
2010-01-12 14:45:00,16.47,16.49,16.46,16.49,53420.90859332239,9.1863,9.1975,9.1807,9.1975,53420.9086
2010-01-12 14:50:00,16.49,16.53,16.48,16.53,70060.20799124248,9.1975,9.2198,9.1919,9.2198,70060.208
2010-01-12 14:55:00,16.53,16.58,16.53,16.57,92172.96113847838,9.2198,9.2477,9.2198,9.2421,92172.9611
2010-01-12 15:00:00,16.56,16.57,16.53,16.53,114614.12151067324,9.2365,9.2421,9.2198,9.2198,114614.1215
2010-01-12 15:05:00,16.53,16.53,16.53,16.53,28899.83579638752,9.2198,9.2198,9.2198,9.2198,28899.8358
2010-01-12 15:10:00,16.53,16.53,16.52,16.53,60755.33661740559,9.2198,9.2198,9.2142,9.2198,60755.3366
2010-01-12 15:15:00,16.52,16.57,16.5,16.57,210946.90749863168,9.2142,9.2421,9.203,9.2421,210946.9075
2010-01-12 15:20:00,16.57,16.57,16.55,16.56,139244.66338259442,9.2421,9.2421,9.2309,9.2365,139244.6634
2010-01-12 15:25:00,16.57,16.6,16.56,16.59,168910.78270388616,9.2421,9.2588,9.2365,9.2532,168910.7827
2010-01-12 15:30:00,16.59,16.6,16.56,16.57,148440.065681445,9.2532,9.2588,9.2365,9.2421,148440.0657
2010-01-12 15:35:00,16.56,16.61,16.56,16.58,246852.7640941434,9.2365,9.2644,9.2365,9.2477,246852.7641
2010-01-12 15:40:00,16.59,16.61,16.58,16.59,284838.5331143952,9.2532,9.2644,9.2477,9.2532,284838.5331
2010-01-12 15:45:00,16.59,16.62,16.59,16.62,416748.7684729064,9.2532,9.27,9.2532,9.27,416748.7685
2010-01-12 15:50:00,16.61,16.65,16.61,16.64,503338.8067870827,9.2644,9.2867,9.2644,9.2811,503338.8068
2010-01-12 15:55:00,16.64,16.66,16.64,16.66,674001.0946907499,9.2811,9.2923,9.2811,9.2923,674001.0947
2010-01-13 09:30:00,16.63,16.63,16.44,16.46,295566.5024630542,9.2756,9.2756,9.1696,9.1807,295566.5025
2010-01-13 09:35:00,16.45,16.48,16.21,16.34,484838.5331143952,9.1752,9.1919,9.0413,9.1138,484838.5331
2010-01-13 09:40:00,16.34,16.35,16.21,16.35,948440.0656814452,9.1138,9.1194,9.0413,9.1194,948440.0657
2010-01-13 09:45:00,16.35,16.43,16.3,16.4,311658.4564860427,9.1194,9.164,9.0915,9.1473,311658.4565
2010-01-13 09:50:00,16.4,16.44,16.24,16.43,263273.12534209085,9.1473,9.1696,9.058,9.164,263273.1253
2010-01-13 09:55:00,16.43,16.43,16.26,16.38,243349.7536945813,9.164,9.164,9.0692,9.1361,243349.7537
2010-01-13 10:00:00,16.38,16.44,16.34,16.35,241926.6557197592,9.1361,9.1696,9.1138,9.1194,241926.6557
2010-01-13 10:05:00,16.34,16.4,16.34,16.39,240065.6814449918,9.1138,9.1473,9.1138,9.1417,240065.6814
2010-01-13 10:10:00,16.39,16.42,16.37,16.41,553256.7049808429,9.1417,9.1584,9.1305,9.1528,553256.705
2010-01-13 10:15:00,16.41,16.42,16.34,16.35,251778.87246852764,9.1528,9.1584,9.1138,9.1194,251778.8725
2010-01-13 10:20:00,16.36,16.36,16.32,16.34,223426.3820470717,9.125,9.125,9.1026,9.1138,223426.382
2010-01-13 10:25:00,16.35,16.4,16.29,16.35,809961.6858237549,9.1194,9.1473,9.0859,9.1194,809961.6858
2010-01-13 10:30:00,16.35,16.37,16.26,16.34,918555.0082101808,9.1194,9.1305,9.0692,9.1138,918555.0082
2010-01-13 10:35:00,16.35,16.36,16.27,16.29,483305.9660645868,9.1194,9.125,9.0748,9.0859,483305.9661
2010-01-13 10:40:00,16.29,16.32,16.23,16.32,198686.37110016425,9.0859,9.1026,9.0524,9.1026,198686.3711
2010-01-13 10:45:00,16.32,16.32,16.26,16.27,118117.13191023536,9.1026,9.1026,9.0692,9.0748,118117.1319
2010-01-13 10:50:00,16.26,16.31,16.25,16.27,110673.23481116584,9.0692,9.0971,9.0636,9.0748,110673.2348
2010-01-13 10:55:00,16.28,16.32,16.24,16.31,204597.7011494253,9.0803,9.1026,9.058,9.0971,204597.7011
2010-01-13 11:00:00,16.32,16.33,16.26,16.26,151614.66885604817,9.1026,9.1082,9.0692,9.0692,151614.6689
2010-01-13 11:05:00,16.26,16.27,16.23,16.23,117241.37931034484,9.0692,9.0748,9.0524,9.0524,117241.3793
2010-01-13 11:10:00,16.23,16.23,16.13,16.15,528626.1631089217,9.0524,9.0524,8.9967,9.0078,528626.1631
2010-01-13 11:15:00,16.15,16.15,16.14,16.14,102463.05418719212,9.0078,9.0078,9.0022,9.0022,102463.0542
2010-01-13 11:20:00,16.14,16.22,16.14,16.21,143404.48823207445,9.0022,9.0469,9.0022,9.0413,143404.4882
2010-01-13 11:25:00,16.21,16.27,16.21,16.21,182813.3552271484,9.0413,9.0748,9.0413,9.0413,182813.3552
2010-01-13 11:30:00,16.21,16.23,16.21,16.22,143951.83360700603,9.0413,9.0524,9.0413,9.0469,143951.8336
2010-01-13 11:35:00,16.22,16.22,16.18,16.18,102681.99233716476,9.0469,9.0469,9.0246,9.0246,102681.9923
2010-01-13 11:40:00,16.19,16.21,16.18,16.21,93486.5900383142,9.0301,9.0413,9.0246,9.0413,93486.59
2010-01-13 11:45:00,16.2,16.23,16.18,16.21,228680.8976464149,9.0357,9.0524,9.0246,9.0413,228680.8976
2010-01-13 11:50:00,16.21,16.21,16.2,16.21,130925.01368363436,9.0413,9.0413,9.0357,9.0413,130925.0137
2010-01-13 11:55:00,16.21,16.29,16.21,16.28,290530.9250136836,9.0413,9.0859,9.0413,9.0803,290530.925
2010-01-13 12:00:00,16.28,16.32,16.28,16.32,104542.96661193212,9.0803,9.1026,9.0803,9.1026,104542.9666
2010-01-13 12:05:00,16.32,16.35,16.32,16.34,100930.4871373837,9.1026,9.1194,9.1026,9.1138,100930.4871
2010-01-13 12:10:00,16.34,16.35,16.3,16.33,160043.7876299945,9.1138,9.1194,9.0915,9.1082,160043.7876
2010-01-13 12:15:00,16.32,16.38,16.32,16.38,58894.36234263821,9.1026,9.1361,9.1026,9.1361,58894.3623
2010-01-13 12:20:00,16.37,16.38,16.35,16.38,59879.58401751505,9.1305,9.1361,9.1194,9.1361,59879.584
2010-01-13 12:25:00,16.38,16.4,16.36,16.36,51012.58894362343,9.1361,9.1473,9.125,9.125,51012.5889
2010-01-13 12:30:00,16.36,16.41,16.36,16.37,83853.31143951834,9.125,9.1528,9.125,9.1305,83853.3114
2010-01-13 12:35:00,16.37,16.42,16.37,16.41,67761.35741652983,9.1305,9.1584,9.1305,9.1528,67761.3574
2010-01-13 12:40:00,16.42,16.42,16.38,16.38,77066.22879036673,9.1584,9.1584,9.1361,9.1361,77066.2288
2010-01-13 12:45:00,16.38,16.42,16.38,16.39,141215.10673234813,9.1361,9.1584,9.1361,9.1417,141215.1067
2010-01-13 12:50:00,16.4,16.4,16.37,16.37,61850.02736726875,9.1473,9.1473,9.1305,9.1305,61850.0274
2010-01-13 12:55:00,16.37,16.38,16.36,16.37,92282.4302134647,9.1305,9.1361,9.125,9.1305,92282.4302
2010-01-13 13:00:00,16.37,16.41,16.37,16.4,73672.68746579092,9.1305,9.1528,9.1305,9.1473,73672.6875
2010-01-13 13:05:00,16.4,16.42,16.4,16.42,49261.08374384237,9.1473,9.1584,9.1473,9.1584,49261.0837
2010-01-13 13:10:00,16.41,16.44,16.41,16.44,59551.17679255611,9.1528,9.1696,9.1528,9.1696,59551.1768
2010-01-13 13:15:00,16.44,16.46,16.42,16.43,114285.71428571428,9.1696,9.1807,9.1584,9.164,114285.7143
2010-01-13 13:20:00,16.43,16.44,16.42,16.43,85166.94033935413,9.164,9.1696,9.1584,9.164,85166.9403
2010-01-13 13:25:00,16.42,16.45,16.42,16.44,50574.71264367816,9.1584,9.1752,9.1584,9.1696,50574.7126
2010-01-13 13:30:00,16.45,16.49,16.44,16.49,97427.47673782158,9.1752,9.1975,9.1696,9.1975,97427.4767
2010-01-13 13:35:00,16.5,16.52,16.49,16.51,61959.49644225506,9.203,9.2142,9.1975,9.2086,61959.4964
2010-01-13 13:40:00,16.51,16.52,16.51,16.51,86152.16201423098,9.2086,9.2142,9.2086,9.2086,86152.162
2010-01-13 13:45:00,16.51,16.54,16.44,16.45,249917.89819376028,9.2086,9.2254,9.1696,9.1752,249917.8982
2010-01-13 13:50:00,16.45,16.47,16.41,16.44,332567.04980842915,9.1752,9.1863,9.1528,9.1696,332567.0498
2010-01-13 13:55:00,16.44,16.51,16.44,16.48,152599.890530925,9.1696,9.2086,9.1696,9.1919,152599.8905
2010-01-13 14:00:00,16.48,16.53,16.44,16.45,152052.54515599343,9.1919,9.2198,9.1696,9.1752,152052.5452
2010-01-13 14:05:00,16.44,16.47,16.42,16.46,99726.3273125342,9.1696,9.1863,9.1584,9.1807,99726.3273
2010-01-13 14:10:00,16.46,16.48,16.43,16.43,128516.69403393542,9.1807,9.1919,9.164,9.164,128516.694
2010-01-13 14:15:00,16.43,16.45,16.42,16.43,120963.3278598796,9.164,9.1752,9.1584,9.164,120963.3279
2010-01-13 14:20:00,16.43,16.48,16.4,16.47,288451.01258894365,9.164,9.1919,9.1473,9.1863,288451.0126
2010-01-13 14:25:00,16.48,16.5,16.43,16.43,79693.48659003832,9.1919,9.203,9.164,9.164,79693.4866
2010-01-13 14:30:00,16.43,16.46,16.43,16.46,83305.96606458676,9.164,9.1807,9.164,9.1807,83305.9661
2010-01-13 14:35:00,16.46,16.46,16.44,16.44,47400.10946907499,9.1807,9.1807,9.1696,9.1696,47400.1095
2010-01-13 14:40:00,16.45,16.46,16.44,16.46,67432.95019157088,9.1752,9.1807,9.1696,9.1807,67432.9502
2010-01-13 14:45:00,16.46,16.48,16.45,16.46,105309.25013683634,9.1807,9.1919,9.1752,9.1807,105309.2501
2010-01-13 14:50:00,16.46,16.47,16.43,16.45,88341.54351395731,9.1807,9.1863,9.164,9.1752,88341.5435
2010-01-13 14:55:00,16.45,16.46,16.45,16.45,33497.53694581281,9.1752,9.1807,9.1752,9.1752,33497.5369
2010-01-13 15:00:00,16.45,16.46,16.42,16.42,98631.63656267105,9.1752,9.1807,9.1584,9.1584,98631.6366
2010-01-13 15:05:00,16.42,16.45,16.42,16.45,97318.00766283524,9.1584,9.1752,9.1584,9.1752,97318.0077
2010-01-13 15:10:00,16.45,16.45,16.44,16.45,42911.877394636016,9.1752,9.1752,9.1696,9.1752,42911.8774
2010-01-13 15:15:00,16.45,16.45,16.42,16.43,153913.51943076082,9.1752,9.1752,9.1584,9.164,153913.5194
2010-01-13 15:20:00,16.42,16.44,16.42,16.44,106732.34811165846,9.1584,9.1696,9.1584,9.1696,106732.3481
2010-01-13 15:25:00,16.44,16.46,16.43,16.45,160591.13300492612,9.1696,9.1807,9.164,9.1752,160591.133
2010-01-13 15:30:00,16.46,16.46,16.45,16.45,178872.46852764094,9.1807,9.1807,9.1752,9.1752,178872.4685
2010-01-13 15:35:00,16.46,16.46,16.45,16.45,974603.1746031748,9.1807,9.1807,9.1752,9.1752,974603.1746
2010-01-13 15:40:00,16.45,16.46,16.42,16.44,421346.4696223317,9.1752,9.1807,9.1584,9.1696,421346.4696
2010-01-13 15:45:00,16.43,16.46,16.43,16.45,153366.17405582924,9.164,9.1807,9.164,9.1752,153366.1741
2010-01-13 15:50:00,16.45,16.5,16.45,16.5,254625.06841817187,9.1752,9.203,9.1752,9.203,254625.0684
2010-01-13 15:55:00,16.49,16.5,16.49,16.49,361247.947454844,9.1975,9.203,9.1975,9.1975,361247.9475
2010-01-14 09:30:00,16.5,16.62,16.5,16.57,166940.33935413248,9.203,9.27,9.203,9.2421,166940.3394
2010-01-14 09:35:00,16.58,16.6,16.49,16.51,67651.88834154351,9.2477,9.2588,9.1975,9.2086,67651.8883
2010-01-14 09:40:00,16.52,16.6,16.5,16.57,72030.65134099618,9.2142,9.2588,9.203,9.2421,72030.6513
2010-01-14 09:45:00,16.56,16.62,16.55,16.6,93596.0591133005,9.2365,9.27,9.2309,9.2588,93596.0591
2010-01-14 09:50:00,16.61,16.61,16.52,16.55,110125.88943623428,9.2644,9.2644,9.2142,9.2309,110125.8894
2010-01-14 09:55:00,16.55,16.56,16.52,16.53,50136.836343732895,9.2309,9.2365,9.2142,9.2198,50136.8363
2010-01-14 10:00:00,16.53,16.53,16.48,16.5,95457.03338806788,9.2198,9.2198,9.1919,9.203,95457.0334
2010-01-14 10:05:00,16.5,16.53,16.49,16.52,119759.1680350301,9.203,9.2198,9.1975,9.2142,119759.168
2010-01-14 10:10:00,16.52,16.53,16.52,16.53,78160.9195402299,9.2142,9.2198,9.2142,9.2198,78160.9195
2010-01-14 10:15:00,16.53,16.53,16.49,16.5,64258.34701696771,9.2198,9.2198,9.1975,9.203,64258.347
2010-01-14 10:20:00,16.5,16.53,16.5,16.51,77285.16694033936,9.203,9.2198,9.203,9.2086,77285.1669
2010-01-14 10:25:00,16.51,16.51,16.5,16.5,50903.11986863711,9.2086,9.2086,9.203,9.203,50903.1199
2010-01-14 10:30:00,16.5,16.51,16.46,16.47,98303.2293377121,9.203,9.2086,9.1807,9.1863,98303.2293
2010-01-14 10:35:00,16.47,16.49,16.43,16.46,232074.4389709907,9.1863,9.1975,9.164,9.1807,232074.439
2010-01-14 10:40:00,16.45,16.46,16.37,16.38,207662.83524904217,9.1752,9.1807,9.1305,9.1361,207662.8352
2010-01-14 10:45:00,16.37,16.42,16.35,16.4,154679.80295566504,9.1305,9.1584,9.1194,9.1473,154679.803
2010-01-14 10:50:00,16.39,16.41,16.35,16.36,108264.9151614669,9.1417,9.1528,9.1194,9.125,108264.9152
2010-01-14 10:55:00,16.36,16.41,16.35,16.41,64148.8779419814,9.125,9.1528,9.1194,9.1528,64148.8779
2010-01-14 11:00:00,16.41,16.43,16.4,16.43,106185.00273672688,9.1528,9.164,9.1473,9.164,106185.0027
2010-01-14 11:05:00,16.43,16.44,16.42,16.44,54844.006568144505,9.164,9.1696,9.1584,9.1696,54844.0066
2010-01-14 11:10:00,16.44,16.5,16.42,16.48,220361.2479474549,9.1696,9.203,9.1584,9.1919,220361.2479
2010-01-14 11:15:00,16.49,16.53,16.48,16.52,102900.9304871374,9.1975,9.2198,9.1919,9.2142,102900.9305
2010-01-14 11:20:00,16.51,16.53,16.51,16.52,49589.490968801314,9.2086,9.2198,9.2086,9.2142,49589.491
2010-01-14 11:25:00,16.52,16.53,16.46,16.52,85495.34756431308,9.2142,9.2198,9.1807,9.2142,85495.3476
2010-01-14 11:30:00,16.51,16.52,16.49,16.5,38752.052545156,9.2086,9.2142,9.1975,9.203,38752.0525
2010-01-14 11:35:00,16.5,16.53,16.49,16.49,60426.92939244663,9.203,9.2198,9.1975,9.1975,60426.9294
2010-01-14 11:40:00,16.49,16.49,16.48,16.48,18062.3973727422,9.1975,9.1975,9.1919,9.1919,18062.3974
2010-01-14 11:45:00,16.48,16.5,16.47,16.48,67761.35741652983,9.1919,9.203,9.1863,9.1919,67761.3574
2010-01-14 11:50:00,16.48,16.5,16.47,16.48,42802.4083196497,9.1919,9.203,9.1863,9.1919,42802.4083
2010-01-14 11:55:00,16.48,16.49,16.46,16.47,41707.71756978654,9.1919,9.1975,9.1807,9.1863,41707.7176
2010-01-14 12:00:00,16.47,16.49,16.47,16.48,64039.40886699508,9.1863,9.1975,9.1863,9.1919,64039.4089
2010-01-14 12:05:00,16.49,16.51,16.48,16.51,78270.3886152162,9.1975,9.2086,9.1919,9.2086,78270.3886
2010-01-14 12:10:00,16.52,16.52,16.5,16.51,51012.58894362343,9.2142,9.2142,9.203,9.2086,51012.5889
2010-01-14 12:15:00,16.5,16.51,16.49,16.5,59770.11494252874,9.203,9.2086,9.1975,9.203,59770.1149
2010-01-14 12:20:00,16.5,16.5,16.48,16.5,30870.279146141216,9.203,9.203,9.1919,9.203,30870.2791
2010-01-14 12:25:00,16.49,16.51,16.48,16.5,101696.7706622879,9.1975,9.2086,9.1919,9.203,101696.7707
2010-01-14 12:30:00,16.51,16.55,16.5,16.54,148221.12753147236,9.2086,9.2309,9.203,9.2254,148221.1275
2010-01-14 12:35:00,16.55,16.55,16.52,16.52,64367.81609195402,9.2309,9.2309,9.2142,9.2142,64367.8161
2010-01-14 12:40:00,16.53,16.54,16.52,16.53,72687.46579091407,9.2198,9.2254,9.2142,9.2198,72687.4658
2010-01-14 12:45:00,16.54,16.54,16.53,16.54,95566.5024630542,9.2254,9.2254,9.2198,9.2254,95566.5025
2010-01-14 12:50:00,16.54,16.56,16.53,16.55,63273.12534209086,9.2254,9.2365,9.2198,9.2309,63273.1253
2010-01-14 12:55:00,16.55,16.56,16.54,16.56,67214.01204159825,9.2309,9.2365,9.2254,9.2365,67214.012
2010-01-14 13:00:00,16.57,16.58,16.54,16.54,81444.99178981938,9.2421,9.2477,9.2254,9.2254,81444.9918
2010-01-14 13:05:00,16.54,16.57,16.53,16.53,111439.51833607006,9.2254,9.2421,9.2198,9.2198,111439.5183
2010-01-14 13:10:00,16.54,16.62,16.53,16.6,202298.85057471265,9.2254,9.27,9.2198,9.2588,202298.8506
2010-01-14 13:15:00,16.6,16.62,16.58,16.62,66009.85221674877,9.2588,9.27,9.2477,9.27,66009.8522
2010-01-14 13:20:00,16.62,16.63,16.61,16.63,63054.18719211823,9.27,9.2756,9.2644,9.2756,63054.1872
2010-01-14 13:25:00,16.62,16.63,16.6,16.63,85933.22386425835,9.27,9.2756,9.2588,9.2756,85933.2239
2010-01-14 13:30:00,16.63,16.66,16.63,16.66,109688.013136289,9.2756,9.2923,9.2756,9.2923,109688.0131
2010-01-14 13:35:00,16.66,16.69,16.65,16.69,144608.64805692394,9.2923,9.309,9.2867,9.309,144608.6481
2010-01-14 13:40:00,16.69,16.71,16.66,16.69,163546.79802955667,9.309,9.3202,9.2923,9.309,163546.798
2010-01-14 13:45:00,16.7,16.73,16.69,16.69,182156.54077723043,9.3146,9.3313,9.309,9.309,182156.5408
2010-01-14 13:50:00,16.69,16.7,16.66,16.66,80240.8319649699,9.309,9.3146,9.2923,9.2923,80240.832
2010-01-14 13:55:00,16.66,16.67,16.63,16.66,80350.30103995622,9.2923,9.2979,9.2756,9.2923,80350.301
2010-01-14 14:00:00,16.66,16.67,16.65,16.65,98741.10563765735,9.2923,9.2979,9.2867,9.2867,98741.1056
2010-01-14 14:05:00,16.66,16.68,16.66,16.68,54625.06841817187,9.2923,9.3034,9.2923,9.3034,54625.0684
2010-01-14 14:10:00,16.67,16.68,16.67,16.67,54296.66119321292,9.2979,9.3034,9.2979,9.2979,54296.6612
2010-01-14 14:15:00,16.67,16.69,16.67,16.69,190147.7832512316,9.2979,9.309,9.2979,9.309,190147.7833
2010-01-14 14:20:00,16.68,16.74,16.68,16.74,163546.79802955667,9.3034,9.3369,9.3034,9.3369,163546.798
2010-01-14 14:25:00,16.74,16.74,16.74,16.74,63820.47071702244,9.3369,9.3369,9.3369,9.3369,63820.4707
2010-01-14 14:30:00,16.74,16.74,16.71,16.71,64696.223316912976,9.3369,9.3369,9.3202,9.3202,64696.2233
2010-01-14 14:35:00,16.71,16.72,16.69,16.69,48166.3929939792,9.3202,9.3257,9.309,9.309,48166.393
2010-01-14 14:40:00,16.69,16.71,16.68,16.68,101806.23973727424,9.309,9.3202,9.3034,9.3034,101806.2397
2010-01-14 14:45:00,16.68,16.69,16.67,16.68,70388.61521620142,9.3034,9.309,9.2979,9.3034,70388.6152
2010-01-14 14:50:00,16.69,16.69,16.67,16.69,131034.4827586207,9.309,9.309,9.2979,9.309,131034.4828
2010-01-14 14:55:00,16.68,16.7,16.68,16.69,69074.98631636563,9.3034,9.3146,9.3034,9.309,69074.9863
2010-01-14 15:00:00,16.69,16.7,16.68,16.7,60207.991242474,9.309,9.3146,9.3034,9.3146,60207.9912
2010-01-14 15:05:00,16.69,16.74,16.69,16.74,349206.34920634923,9.309,9.3369,9.309,9.3369,349206.3492
2010-01-14 15:10:00,16.74,16.78,16.74,16.78,136070.06020799125,9.3369,9.3592,9.3369,9.3592,136070.0602
2010-01-14 15:15:00,16.78,16.78,16.71,16.72,319759.16803503013,9.3592,9.3592,9.3202,9.3257,319759.168
2010-01-14 15:20:00,16.71,16.73,16.68,16.68,117898.19376026271,9.3202,9.3313,9.3034,9.3034,117898.1938
2010-01-14 15:25:00,16.68,16.69,16.65,16.67,153366.17405582924,9.3034,9.309,9.2867,9.2979,153366.1741
2010-01-14 15:30:00,16.67,16.68,16.66,16.66,115489.87411056376,9.2979,9.3034,9.2923,9.2923,115489.8741
2010-01-14 15:35:00,16.66,16.67,16.62,16.65,146031.74603174604,9.2923,9.2979,9.27,9.2867,146031.746
2010-01-14 15:40:00,16.65,16.68,16.64,16.68,161904.76190476192,9.2867,9.3034,9.2811,9.3034,161904.7619
2010-01-14 15:45:00,16.67,16.72,16.67,16.68,295785.44061302685,9.2979,9.3257,9.2979,9.3034,295785.4406
2010-01-14 15:50:00,16.69,16.69,16.66,16.69,252545.15599343184,9.309,9.309,9.2923,9.309,252545.156
2010-01-14 15:55:00,16.68,16.71,16.68,16.68,500492.6108374384,9.3034,9.3202,9.3034,9.3034,500492.6108
2010-01-15 09:30:00,16.67,16.71,16.58,16.68,761576.354679803,9.2979,9.3202,9.2477,9.3034,761576.3547
2010-01-15 09:35:00,16.68,16.7,16.65,16.67,140339.35413245758,9.3034,9.3146,9.2867,9.2979,140339.3541
2010-01-15 09:40:00,16.67,16.78,16.65,16.75,365407.772304324,9.2979,9.3592,9.2867,9.3425,365407.7723
2010-01-15 09:45:00,16.74,16.77,16.7,16.71,219047.61904761905,9.3369,9.3536,9.3146,9.3202,219047.619
2010-01-15 09:50:00,16.7,16.74,16.64,16.72,172523.2621784346,9.3146,9.3369,9.2811,9.3257,172523.2622
2010-01-15 09:55:00,16.71,16.78,16.71,16.77,304324.0284619595,9.3202,9.3592,9.3202,9.3536,304324.0285
2010-01-15 10:00:00,16.77,16.82,16.74,16.79,364203.61247947457,9.3536,9.3815,9.3369,9.3648,364203.6125
2010-01-15 10:05:00,16.79,16.82,16.68,16.69,719540.2298850575,9.3648,9.3815,9.3034,9.309,719540.2299
2010-01-15 10:10:00,16.69,16.72,16.67,16.68,147892.72030651342,9.309,9.3257,9.2979,9.3034,147892.7203
2010-01-15 10:15:00,16.68,16.72,16.66,16.71,260317.46031746035,9.3034,9.3257,9.2923,9.3202,260317.4603
2010-01-15 10:20:00,16.72,16.73,16.69,16.7,159715.3804050356,9.3257,9.3313,9.309,9.3146,159715.3804
2010-01-15 10:25:00,16.7,16.72,16.67,16.67,223316.91297208532,9.3146,9.3257,9.2979,9.2979,223316.913
2010-01-15 10:30:00,16.67,16.68,16.63,16.64,240831.964969896,9.2979,9.3034,9.2756,9.2811,240831.965
2010-01-15 10:35:00,16.63,16.66,16.6,16.65,243240.28461959492,9.2756,9.2923,9.2588,9.2867,243240.2846
2010-01-15 10:40:00,16.65,16.66,16.62,16.64,300930.4871373837,9.2867,9.2923,9.27,9.2811,300930.4871
2010-01-15 10:45:00,16.64,16.66,16.63,16.66,50684.18171866448,9.2811,9.2923,9.2756,9.2923,50684.1817
2010-01-15 10:50:00,16.67,16.69,16.63,16.63,101477.83251231528,9.2979,9.309,9.2756,9.2756,101477.8325
2010-01-15 10:55:00,16.63,16.69,16.63,16.69,127531.47235905858,9.2756,9.309,9.2756,9.309,127531.4724
2010-01-15 11:00:00,16.68,16.71,16.68,16.7,101587.3015873016,9.3034,9.3202,9.3034,9.3146,101587.3016
2010-01-15 11:05:00,16.7,16.71,16.67,16.67,38095.2380952381,9.3146,9.3202,9.2979,9.2979,38095.2381
2010-01-15 11:10:00,16.67,16.73,16.67,16.72,175369.4581280788,9.2979,9.3313,9.2979,9.3257,175369.4581
2010-01-15 11:15:00,16.72,16.74,16.71,16.74,63929.93979200876,9.3257,9.3369,9.3202,9.3369,63929.9398
2010-01-15 11:20:00,16.73,16.74,16.71,16.72,79255.61029009306,9.3313,9.3369,9.3202,9.3257,79255.6103
2010-01-15 11:25:00,16.71,16.74,16.71,16.71,179857.69020251778,9.3202,9.3369,9.3202,9.3202,179857.6902
2010-01-15 11:30:00,16.7,16.72,16.67,16.68,82430.21346469622,9.3146,9.3257,9.2979,9.3034,82430.2135
2010-01-15 11:35:00,16.68,16.75,16.67,16.74,150082.10180623975,9.3034,9.3425,9.2979,9.3369,150082.1018
2010-01-15 11:40:00,16.74,16.75,16.73,16.74,85495.34756431308,9.3369,9.3425,9.3313,9.3369,85495.3476
2010-01-15 11:45:00,16.75,16.79,16.75,16.76,92829.77558839628,9.3425,9.3648,9.3425,9.3481,92829.7756
2010-01-15 11:50:00,16.76,16.77,16.73,16.75,1120197.0443349753,9.3481,9.3536,9.3313,9.3425,1120197.0443
2010-01-15 11:55:00,16.75,16.79,16.75,16.79,662068.9655172414,9.3425,9.3648,9.3425,9.3648,662068.9655
2010-01-15 12:00:00,16.78,16.79,16.76,16.76,80131.36288998359,9.3592,9.3648,9.3481,9.3481,80131.3629
2010-01-15 12:05:00,16.76,16.78,16.76,16.76,124466.33825944172,9.3481,9.3592,9.3481,9.3481,124466.3383
2010-01-15 12:10:00,16.76,16.79,16.76,16.77,153585.11220580188,9.3481,9.3648,9.3481,9.3536,153585.1122
2010-01-15 12:15:00,16.76,16.79,16.76,16.78,63711.00164203613,9.3481,9.3648,9.3481,9.3592,63711.0016
2010-01-15 12:20:00,16.78,16.79,16.78,16.78,48713.73836891079,9.3592,9.3648,9.3592,9.3592,48713.7384
2010-01-15 12:25:00,16.78,16.79,16.77,16.78,120306.51340996168,9.3592,9.3648,9.3536,9.3592,120306.5134
2010-01-15 12:30:00,16.78,16.82,16.78,16.78,194526.5462506842,9.3592,9.3815,9.3592,9.3592,194526.5463
2010-01-15 12:35:00,16.79,16.81,16.76,16.79,211056.37657361795,9.3648,9.3759,9.3481,9.3648,211056.3766
2010-01-15 12:40:00,16.79,16.8,16.77,16.77,65353.03776683087,9.3648,9.3704,9.3536,9.3536,65353.0378
2010-01-15 12:45:00,16.77,16.82,16.76,16.8,149644.2255062945,9.3536,9.3815,9.3481,9.3704,149644.2255
2010-01-15 12:50:00,16.8,16.81,16.76,16.77,516694.0339354133,9.3704,9.3759,9.3481,9.3536,516694.0339
2010-01-15 12:55:00,16.77,16.82,16.77,16.82,107498.63163656268,9.3536,9.3815,9.3536,9.3815,107498.6316
2010-01-15 13:00:00,16.82,16.82,16.79,16.8,60974.27476737822,9.3815,9.3815,9.3648,9.3704,60974.2748
2010-01-15 13:05:00,16.8,16.81,16.77,16.81,1233716.4750957857,9.3704,9.3759,9.3536,9.3759,1233716.4751
2010-01-15 13:10:00,16.8,16.84,16.8,16.82,496332.7859879584,9.3704,9.3927,9.3704,9.3815,496332.786
2010-01-15 13:15:00,16.83,16.86,16.82,16.83,787848.9326765189,9.3871,9.4038,9.3815,9.3871,787848.9327
2010-01-15 13:20:00,16.83,16.86,16.81,16.85,111658.45648604268,9.3871,9.4038,9.3759,9.3983,111658.4565
2010-01-15 13:25:00,16.85,16.85,16.84,16.84,94143.40448823207,9.3983,9.3983,9.3927,9.3927,94143.4045
2010-01-15 13:30:00,16.84,16.87,16.84,16.86,255281.88286808977,9.3927,9.4094,9.3927,9.4038,255281.8829
2010-01-15 13:35:00,16.87,16.9,16.83,16.85,814340.4488232075,9.4094,9.4261,9.3871,9.3983,814340.4488
2010-01-15 13:40:00,16.85,16.87,16.83,16.85,219923.3716475096,9.3983,9.4094,9.3871,9.3983,219923.3716
2010-01-15 13:45:00,16.85,16.88,16.84,16.85,183251.2315270936,9.3983,9.415,9.3927,9.3983,183251.2315
2010-01-15 13:50:00,16.85,16.89,16.85,16.87,429228.2430213465,9.3983,9.4206,9.3983,9.4094,429228.243
2010-01-15 13:55:00,16.88,16.95,16.87,16.94,232512.315270936,9.415,9.454,9.4094,9.4485,232512.3153
2010-01-15 14:00:00,16.94,16.97,16.91,16.96,310782.7038861522,9.4485,9.4652,9.4317,9.4596,310782.7039
2010-01-15 14:05:00,16.97,17.02,16.96,16.99,319211.8226600985,9.4652,9.4931,9.4596,9.4763,319211.8227
2010-01-15 14:10:00,16.99,17.0,16.98,16.99,65134.09961685824,9.4763,9.4819,9.4708,9.4763,65134.0996
2010-01-15 14:15:00,16.99,17.05,16.99,17.03,402627.2577996716,9.4763,9.5098,9.4763,9.4987,402627.2578
2010-01-15 14:20:00,17.02,17.03,16.95,16.95,95894.90968801314,9.4931,9.4987,9.454,9.454,95894.9097
2010-01-15 14:25:00,16.95,16.97,16.93,16.95,169129.7208538588,9.454,9.4652,9.4429,9.454,169129.7209
2010-01-15 14:30:00,16.95,16.99,16.91,16.96,479802.95566502464,9.454,9.4763,9.4317,9.4596,479802.9557
2010-01-15 14:35:00,16.95,17.02,16.95,17.01,247947.45484400657,9.454,9.4931,9.454,9.4875,247947.4548
2010-01-15 14:40:00,17.01,17.02,17.0,17.01,70498.08429118774,9.4875,9.4931,9.4819,9.4875,70498.0843
2010-01-15 14:45:00,17.02,17.06,17.01,17.06,262287.90366721404,9.4931,9.5154,9.4875,9.5154,262287.9037
2010-01-15 14:50:00,17.06,17.06,17.04,17.04,73782.15654077723,9.5154,9.5154,9.5042,9.5042,73782.1565
2010-01-15 14:55:00,17.04,17.12,17.04,17.11,355555.5555555556,9.5042,9.5489,9.5042,9.5433,355555.5556
2010-01-15 15:00:00,17.1,17.13,17.08,17.13,187192.118226601,9.5377,9.5544,9.5265,9.5544,187192.1182
2010-01-15 15:05:00,17.13,17.14,17.1,17.1,136288.9983579639,9.5544,9.56,9.5377,9.5377,136288.9984
2010-01-15 15:10:00,17.11,17.16,17.1,17.14,106951.28626163107,9.5433,9.5712,9.5377,9.56,106951.2863
2010-01-15 15:15:00,17.14,17.15,17.09,17.12,206020.7991242474,9.56,9.5656,9.5321,9.5489,206020.7991
2010-01-15 15:20:00,17.11,17.16,17.1,17.15,197701.1494252873,9.5433,9.5712,9.5377,9.5656,197701.1494
2010-01-15 15:25:00,17.15,17.15,17.14,17.14,79584.01751505201,9.5656,9.5656,9.56,9.56,79584.0175
2010-01-15 15:30:00,17.15,17.15,17.13,17.14,149534.75643130817,9.5656,9.5656,9.5544,9.56,149534.7564
2010-01-15 15:35:00,17.14,17.14,17.13,17.13,104214.55938697318,9.56,9.56,9.5544,9.5544,104214.5594
2010-01-15 15:40:00,17.14,17.16,17.13,17.16,283524.9042145594,9.56,9.5712,9.5544,9.5712,283524.9042
2010-01-15 15:45:00,17.16,17.16,17.15,17.15,185112.20580186092,9.5712,9.5712,9.5656,9.5656,185112.2058
2010-01-15 15:50:00,17.16,17.16,17.09,17.09,479036.6721401204,9.5712,9.5712,9.5321,9.5321,479036.6721
2010-01-15 15:55:00,17.1,17.14,17.09,17.13,763108.9217296115,9.5377,9.56,9.5321,9.5544,763108.9217
2010-01-19 09:30:00,17.08,17.13,17.03,17.06,508374.3842364532,9.5265,9.5544,9.4987,9.5154,508374.3842
2010-01-19 09:35:00,17.06,17.1,16.99,17.0,542638.2047071703,9.5154,9.5377,9.4763,9.4819,542638.2047
2010-01-19 09:40:00,17.0,17.05,17.0,17.05,193322.3864258347,9.4819,9.5098,9.4819,9.5098,193322.3864
2010-01-19 09:45:00,17.04,17.08,17.04,17.04,373070.60755336616,9.5042,9.5265,9.5042,9.5042,373070.6076
2010-01-19 09:50:00,17.04,17.06,17.02,17.06,282320.7443897099,9.5042,9.5154,9.4931,9.5154,282320.7444
2010-01-19 09:55:00,17.06,17.06,16.96,16.99,246743.29501915709,9.5154,9.5154,9.4596,9.4763,246743.295
2010-01-19 10:00:00,16.99,17.08,16.98,17.06,410071.1548987411,9.4763,9.5265,9.4708,9.5154,410071.1549
2010-01-19 10:05:00,17.07,17.14,17.07,17.12,437766.8308702792,9.521,9.56,9.521,9.5489,437766.8309
2010-01-19 10:10:00,17.12,17.14,17.1,17.13,213355.2271483306,9.5489,9.56,9.5377,9.5544,213355.2271
2010-01-19 10:15:00,17.12,17.14,17.09,17.13,245429.6661193213,9.5489,9.56,9.5321,9.5544,245429.6661
2010-01-19 10:20:00,17.12,17.15,17.12,17.13,193760.26272578,9.5489,9.5656,9.5489,9.5544,193760.2627
2010-01-19 10:25:00,17.13,17.14,17.1,17.11,206787.0826491516,9.5544,9.56,9.5377,9.5433,206787.0826
2010-01-19 10:30:00,17.11,17.15,17.1,17.12,92172.96113847838,9.5433,9.5656,9.5377,9.5489,92172.9611
2010-01-19 10:35:00,17.13,17.13,17.08,17.09,247071.70224411605,9.5544,9.5544,9.5265,9.5321,247071.7022
2010-01-19 10:40:00,17.09,17.11,17.07,17.1,181390.25725232624,9.5321,9.5433,9.521,9.5377,181390.2573
2010-01-19 10:45:00,17.09,17.13,17.07,17.1,163765.73617952928,9.5321,9.5544,9.521,9.5377,163765.7362
2010-01-19 10:50:00,17.1,17.11,17.06,17.06,142966.6119321292,9.5377,9.5433,9.5154,9.5154,142966.6119
2010-01-19 10:55:00,17.06,17.08,17.06,17.07,79146.14121510673,9.5154,9.5265,9.5154,9.521,79146.1412
2010-01-19 11:00:00,17.07,17.09,17.06,17.07,292282.4302134647,9.521,9.5321,9.5154,9.521,292282.4302
2010-01-19 11:05:00,17.06,17.08,17.06,17.08,111658.45648604268,9.5154,9.5265,9.5154,9.5265,111658.4565
2010-01-19 11:10:00,17.08,17.09,17.06,17.08,126327.3125342091,9.5265,9.5321,9.5154,9.5265,126327.3125
2010-01-19 11:15:00,17.08,17.08,17.05,17.05,292939.2446633826,9.5265,9.5265,9.5098,9.5098,292939.2447
2010-01-19 11:20:00,17.06,17.09,17.05,17.07,270388.61521620146,9.5154,9.5321,9.5098,9.521,270388.6152
2010-01-19 11:25:00,17.07,17.11,17.07,17.1,141652.98303229338,9.521,9.5433,9.521,9.5377,141652.983
2010-01-19 11:30:00,17.09,17.1,17.06,17.07,226929.39244663384,9.5321,9.5377,9.5154,9.521,226929.3924
2010-01-19 11:35:00,17.07,17.09,17.06,17.07,291187.73946360155,9.521,9.5321,9.5154,9.521,291187.7395
2010-01-19 11:40:00,17.08,17.09,17.06,17.09,101039.95621237002,9.5265,9.5321,9.5154,9.5321,101039.9562
2010-01-19 11:45:00,17.08,17.12,17.08,17.09,68308.70279146142,9.5265,9.5489,9.5265,9.5321,68308.7028
2010-01-19 11:50:00,17.09,17.11,17.09,17.1,61083.743842364536,9.5321,9.5433,9.5321,9.5377,61083.7438
2010-01-19 11:55:00,17.09,17.1,17.06,17.08,95238.09523809524,9.5321,9.5377,9.5154,9.5265,95238.0952
2010-01-19 12:00:00,17.08,17.13,17.08,17.13,52216.748768472906,9.5265,9.5544,9.5265,9.5544,52216.7488
2010-01-19 12:05:00,17.13,17.14,17.12,17.14,38423.64532019704,9.5544,9.56,9.5489,9.56,38423.6453
2010-01-19 12:10:00,17.14,17.14,17.13,17.14,60317.46031746032,9.56,9.56,9.5544,9.56,60317.4603
2010-01-19 12:15:00,17.14,17.14,17.11,17.11,98303.2293377121,9.56,9.56,9.5433,9.5433,98303.2293
2010-01-19 12:20:00,17.12,17.15,17.11,17.13,76299.9452654625,9.5489,9.5656,9.5433,9.5544,76299.9453
2010-01-19 12:25:00,17.13,17.13,17.09,17.1,89655.1724137931,9.5544,9.5544,9.5321,9.5377,89655.1724
2010-01-19 12:30:00,17.1,17.12,17.09,17.1,62944.71811713191,9.5377,9.5489,9.5321,9.5377,62944.7181
2010-01-19 12:35:00,17.1,17.1,17.07,17.08,78708.26491516148,9.5377,9.5377,9.521,9.5265,78708.2649
2010-01-19 12:40:00,17.07,17.09,17.07,17.08,36672.14012041599,9.521,9.5321,9.521,9.5265,36672.1401
2010-01-19 12:45:00,17.08,17.1,17.08,17.09,36015.32567049809,9.5265,9.5377,9.5265,9.5321,36015.3257
2010-01-19 12:50:00,17.1,17.12,17.09,17.12,29118.77394636016,9.5377,9.5489,9.5321,9.5489,29118.7739
2010-01-19 12:55:00,17.12,17.17,17.12,17.17,123700.0547345375,9.5489,9.5767,9.5489,9.5767,123700.0547
2010-01-19 13:00:00,17.16,17.17,17.13,17.13,64039.40886699508,9.5712,9.5767,9.5544,9.5544,64039.4089
2010-01-19 13:05:00,17.13,17.16,17.12,17.16,104433.4975369458,9.5544,9.5712,9.5489,9.5712,104433.4975
2010-01-19 13:10:00,17.15,17.16,17.15,17.16,77613.57416529831,9.5656,9.5712,9.5656,9.5712,77613.5742
2010-01-19 13:15:00,17.16,17.19,17.16,17.19,210837.43842364533,9.5712,9.5879,9.5712,9.5879,210837.4384
2010-01-19 13:20:00,17.19,17.21,17.17,17.2,627476.7378215655,9.5879,9.5991,9.5767,9.5935,627476.7378
2010-01-19 13:25:00,17.2,17.25,17.19,17.24,167049.80842911877,9.5935,9.6214,9.5879,9.6158,167049.8084
2010-01-19 13:30:00,17.25,17.28,17.24,17.28,218281.33552271483,9.6214,9.6381,9.6158,9.6381,218281.3355
2010-01-19 13:35:00,17.28,17.29,17.24,17.24,93377.12096332786,9.6381,9.6437,9.6158,9.6158,93377.121
2010-01-19 13:40:00,17.24,17.26,17.23,17.26,69184.45539135195,9.6158,9.6269,9.6102,9.6269,69184.4554
2010-01-19 13:45:00,17.26,17.27,17.25,17.26,333004.9261083744,9.6269,9.6325,9.6214,9.6269,333004.9261
2010-01-19 13:50:00,17.27,17.27,17.2,17.22,294800.21893815,9.6325,9.6325,9.5935,9.6046,294800.2189
2010-01-19 13:55:00,17.21,17.22,17.17,17.17,128297.7558839628,9.5991,9.6046,9.5767,9.5767,128297.7559
2010-01-19 14:00:00,17.18,17.18,17.16,17.16,95894.90968801314,9.5823,9.5823,9.5712,9.5712,95894.9097
2010-01-19 14:05:00,17.16,17.23,17.16,17.23,115489.87411056376,9.5712,9.6102,9.5712,9.6102,115489.8741
2010-01-19 14:10:00,17.22,17.26,17.22,17.24,70935.96059113301,9.6046,9.6269,9.6046,9.6158,70935.9606
2010-01-19 14:15:00,17.24,17.25,17.2,17.21,55391.351943076086,9.6158,9.6214,9.5935,9.5991,55391.3519
2010-01-19 14:20:00,17.2,17.23,17.2,17.23,125451.55993431856,9.5935,9.6102,9.5935,9.6102,125451.5599
2010-01-19 14:25:00,17.23,17.23,17.21,17.22,45539.13519430761,9.6102,9.6102,9.5991,9.6046,45539.1352
2010-01-19 14:30:00,17.21,17.22,17.21,17.21,62287.903667214014,9.5991,9.6046,9.5991,9.5991,62287.9037
2010-01-19 14:35:00,17.21,17.22,17.18,17.21,87027.91461412152,9.5991,9.6046,9.5823,9.5991,87027.9146
2010-01-19 14:40:00,17.21,17.21,17.19,17.21,58237.54789272031,9.5991,9.5991,9.5879,9.5991,58237.5479
2010-01-19 14:45:00,17.21,17.22,17.2,17.21,68308.70279146142,9.5991,9.6046,9.5935,9.5991,68308.7028
2010-01-19 14:50:00,17.21,17.21,17.2,17.2,25068.418171866448,9.5991,9.5991,9.5935,9.5935,25068.4182
2010-01-19 14:55:00,17.21,17.22,17.19,17.22,91954.02298850576,9.5991,9.6046,9.5879,9.6046,91954.023
2010-01-19 15:00:00,17.22,17.26,17.21,17.26,98631.63656267105,9.6046,9.6269,9.5991,9.6269,98631.6366
2010-01-19 15:05:00,17.26,17.26,17.24,17.25,86808.97646414889,9.6269,9.6269,9.6158,9.6214,86808.9765
2010-01-19 15:10:00,17.25,17.25,17.23,17.24,85933.22386425835,9.6214,9.6214,9.6102,9.6158,85933.2239
2010-01-19 15:15:00,17.24,17.25,17.22,17.23,216639.29939792008,9.6158,9.6214,9.6046,9.6102,216639.2994
2010-01-19 15:20:00,17.23,17.27,17.23,17.27,146798.02955665026,9.6102,9.6325,9.6102,9.6325,146798.0296
2010-01-19 15:25:00,17.27,17.29,17.26,17.28,173289.5457033388,9.6325,9.6437,9.6269,9.6381,173289.5457
2010-01-19 15:30:00,17.29,17.29,17.27,17.28,109359.60591133006,9.6437,9.6437,9.6325,9.6381,109359.6059
2010-01-19 15:35:00,17.27,17.28,17.25,17.25,190585.6595511768,9.6325,9.6381,9.6214,9.6214,190585.6596
2010-01-19 15:40:00,17.25,17.26,17.21,17.23,296770.66228790366,9.6214,9.6269,9.5991,9.6102,296770.6623
2010-01-19 15:45:00,17.23,17.24,17.22,17.23,160153.25670498086,9.6102,9.6158,9.6046,9.6102,160153.2567
2010-01-19 15:50:00,17.24,17.24,17.23,17.24,203831.41762452107,9.6158,9.6158,9.6102,9.6158,203831.4176
2010-01-19 15:55:00,17.23,17.24,17.23,17.23,391023.53585112205,9.6102,9.6158,9.6102,9.6102,391023.5359
2010-01-20 09:30:00,17.08,17.14,17.01,17.09,224630.5418719212,9.5265,9.56,9.4875,9.5321,224630.5419
2010-01-20 09:35:00,17.09,17.11,17.01,17.08,215763.5467980296,9.5321,9.5433,9.4875,9.5265,215763.5468
2010-01-20 09:40:00,17.08,17.18,17.06,17.16,414449.91789819376,9.5265,9.5823,9.5154,9.5712,414449.9179
2010-01-20 09:45:00,17.16,17.2,17.15,17.19,254844.0065681445,9.5712,9.5935,9.5656,9.5879,254844.0066
2010-01-20 09:50:00,17.19,17.38,17.18,17.35,323918.99288451014,9.5879,9.6939,9.5823,9.6771,323918.9929
2010-01-20 09:55:00,17.35,17.36,17.23,17.25,167487.68472906406,9.6771,9.6827,9.6102,9.6214,167487.6847
2010-01-20 10:00:00,17.26,17.37,17.26,17.36,399124.2474001095,9.6269,9.6883,9.6269,9.6827,399124.2474
2010-01-20 10:05:00,17.36,17.37,17.33,17.36,284948.0021893815,9.6827,9.6883,9.666,9.6827,284948.0022
2010-01-20 10:10:00,17.36,17.49,17.36,17.48,481882.8680897647,9.6827,9.7552,9.6827,9.7496,481882.8681
2010-01-20 10:15:00,17.47,17.49,17.41,17.47,161795.2928297756,9.7441,9.7552,9.7106,9.7441,161795.2928
2010-01-20 10:20:00,17.47,17.49,17.44,17.47,320087.57525998907,9.7441,9.7552,9.7273,9.7441,320087.5753
2010-01-20 10:25:00,17.47,17.51,17.46,17.47,305747.1264367816,9.7441,9.7664,9.7385,9.7441,305747.1264
2010-01-20 10:30:00,17.47,17.5,17.46,17.49,207443.89709906952,9.7441,9.7608,9.7385,9.7552,207443.8971
2010-01-20 10:35:00,17.49,17.56,17.47,17.51,967706.6228790368,9.7552,9.7943,9.7441,9.7664,967706.6229
2010-01-20 10:40:00,17.51,17.54,17.48,17.54,607115.4898741106,9.7664,9.7831,9.7496,9.7831,607115.4899
2010-01-20 10:45:00,17.53,17.54,17.48,17.5,136617.40558292283,9.7775,9.7831,9.7496,9.7608,136617.4056
2010-01-20 10:50:00,17.51,17.51,17.45,17.48,136507.9365079365,9.7664,9.7664,9.7329,9.7496,136507.9365
2010-01-20 10:55:00,17.47,17.48,17.41,17.41,363218.3908045977,9.7441,9.7496,9.7106,9.7106,363218.3908
2010-01-20 11:00:00,17.41,17.47,17.38,17.38,258894.36234263823,9.7106,9.7441,9.6939,9.6939,258894.3623
2010-01-20 11:05:00,17.38,17.42,17.34,17.4,345703.3388067871,9.6939,9.7162,9.6716,9.705,345703.3388
2010-01-20 11:10:00,17.4,17.45,17.39,17.44,234920.6349206349,9.705,9.7329,9.6994,9.7273,234920.6349
2010-01-20 11:15:00,17.44,17.49,17.44,17.49,107279.69348659004,9.7273,9.7552,9.7273,9.7552,107279.6935
2010-01-20 11:20:00,17.48,17.49,17.41,17.41,114504.65243568692,9.7496,9.7552,9.7106,9.7106,114504.6524
2010-01-20 11:25:00,17.42,17.48,17.41,17.47,164860.42692939244,9.7162,9.7496,9.7106,9.7441,164860.4269
2010-01-20 11:30:00,17.47,17.52,17.46,17.51,318336.07006020803,9.7441,9.772,9.7385,9.7664,318336.0701
2010-01-20 11:35:00,17.51,17.54,17.47,17.47,164969.89600437877,9.7664,9.7831,9.7441,9.7441,164969.896
2010-01-20 11:40:00,17.46,17.48,17.44,17.44,144061.30268199235,9.7385,9.7496,9.7273,9.7273,144061.3027
2010-01-20 11:45:00,17.44,17.45,17.4,17.43,77613.57416529831,9.7273,9.7329,9.705,9.7218,77613.5742
2010-01-20 11:50:00,17.44,17.44,17.38,17.41,135741.6529830323,9.7273,9.7273,9.6939,9.7106,135741.653
2010-01-20 11:55:00,17.41,17.42,17.38,17.4,228680.8976464149,9.7106,9.7162,9.6939,9.705,228680.8976
2010-01-20 12:00:00,17.4,17.44,17.4,17.42,242583.47016967708,9.705,9.7273,9.705,9.7162,242583.4702
2010-01-20 12:05:00,17.41,17.43,17.4,17.43,74986.31636562671,9.7106,9.7218,9.705,9.7218,74986.3164
2010-01-20 12:10:00,17.43,17.45,17.41,17.41,99616.8582375479,9.7218,9.7329,9.7106,9.7106,99616.8582
2010-01-20 12:15:00,17.42,17.45,17.4,17.4,88232.07443897099,9.7162,9.7329,9.705,9.705,88232.0744
2010-01-20 12:20:00,17.4,17.43,17.39,17.4,125013.6836343733,9.705,9.7218,9.6994,9.705,125013.6836
2010-01-20 12:25:00,17.4,17.43,17.4,17.41,314066.7761357417,9.705,9.7218,9.705,9.7106,314066.7761
2010-01-20 12:30:00,17.42,17.45,17.41,17.43,113519.43076081008,9.7162,9.7329,9.7106,9.7218,113519.4308
2010-01-20 12:35:00,17.42,17.46,17.41,17.45,132457.5807334428,9.7162,9.7385,9.7106,9.7329,132457.5807
2010-01-20 12:40:00,17.45,17.46,17.41,17.42,126546.25068418172,9.7329,9.7385,9.7106,9.7162,126546.2507
2010-01-20 12:45:00,17.41,17.44,17.41,17.44,88122.60536398468,9.7106,9.7273,9.7106,9.7273,88122.6054
2010-01-20 12:50:00,17.44,17.45,17.42,17.45,86152.16201423098,9.7273,9.7329,9.7162,9.7329,86152.162
2010-01-20 12:55:00,17.45,17.45,17.42,17.44,83524.90421455938,9.7329,9.7329,9.7162,9.7273,83524.9042
2010-01-20 13:00:00,17.44,17.47,17.43,17.47,84181.71866447729,9.7273,9.7441,9.7218,9.7441,84181.7187
2010-01-20 13:05:00,17.46,17.49,17.43,17.45,172961.13847837987,9.7385,9.7552,9.7218,9.7329,172961.1385
2010-01-20 13:10:00,17.45,17.47,17.43,17.45,75971.53804050355,9.7329,9.7441,9.7218,9.7329,75971.538
2010-01-20 13:15:00,17.44,17.47,17.41,17.42,145922.2769567597,9.7273,9.7441,9.7106,9.7162,145922.277
2010-01-20 13:20:00,17.42,17.45,17.42,17.44,125670.4980842912,9.7162,9.7329,9.7162,9.7273,125670.4981
2010-01-20 13:25:00,17.43,17.45,17.42,17.45,71702.24411603723,9.7218,9.7329,9.7162,9.7329,71702.2441
2010-01-20 13:30:00,17.45,17.47,17.44,17.46,80459.77011494253,9.7329,9.7441,9.7273,9.7385,80459.7701
2010-01-20 13:35:00,17.46,17.46,17.44,17.44,68856.048166393,9.7385,9.7385,9.7273,9.7273,68856.0482
2010-01-20 13:40:00,17.44,17.45,17.43,17.43,69293.92446633826,9.7273,9.7329,9.7218,9.7218,69293.9245
2010-01-20 13:45:00,17.44,17.51,17.43,17.49,156431.30815544608,9.7273,9.7664,9.7218,9.7552,156431.3082
2010-01-20 13:50:00,17.5,17.5,17.47,17.48,97755.88396278051,9.7608,9.7608,9.7441,9.7496,97755.884
2010-01-20 13:55:00,17.48,17.5,17.45,17.48,202298.85057471265,9.7496,9.7608,9.7329,9.7496,202298.8506
2010-01-20 14:00:00,17.48,17.48,17.44,17.45,345593.8697318008,9.7496,9.7496,9.7273,9.7329,345593.8697
2010-01-20 14:05:00,17.45,17.47,17.44,17.44,181390.25725232624,9.7329,9.7441,9.7273,9.7273,181390.2573
2010-01-20 14:10:00,17.43,17.45,17.43,17.44,194198.13902572525,9.7218,9.7329,9.7218,9.7273,194198.139
2010-01-20 14:15:00,17.44,17.44,17.39,17.39,188067.8708264916,9.7273,9.7273,9.6994,9.6994,188067.8708
2010-01-20 14:20:00,17.39,17.4,17.3,17.31,380733.4428024084,9.6994,9.705,9.6492,9.6548,380733.4428
2010-01-20 14:25:00,17.3,17.31,17.25,17.26,168363.43732895458,9.6492,9.6548,9.6214,9.6269,168363.4373
2010-01-20 14:30:00,17.25,17.29,17.24,17.28,575697.8653530378,9.6214,9.6437,9.6158,9.6381,575697.8654
2010-01-20 14:35:00,17.28,17.29,17.24,17.27,193322.3864258347,9.6381,9.6437,9.6158,9.6325,193322.3864
2010-01-20 14:40:00,17.27,17.28,17.24,17.25,169129.7208538588,9.6325,9.6381,9.6158,9.6214,169129.7209
2010-01-20 14:45:00,17.26,17.29,17.24,17.26,243349.7536945813,9.6269,9.6437,9.6158,9.6269,243349.7537
2010-01-20 14:50:00,17.26,17.27,17.23,17.25,209523.8095238096,9.6269,9.6325,9.6102,9.6214,209523.8095
2010-01-20 14:55:00,17.24,17.27,17.2,17.23,371428.5714285714,9.6158,9.6325,9.5935,9.6102,371428.5714
2010-01-20 15:00:00,17.24,17.26,17.23,17.26,77066.22879036673,9.6158,9.6269,9.6102,9.6269,77066.2288
2010-01-20 15:05:00,17.26,17.26,17.2,17.24,252545.15599343184,9.6269,9.6269,9.5935,9.6158,252545.156
2010-01-20 15:10:00,17.24,17.33,17.23,17.33,427914.6141215107,9.6158,9.666,9.6102,9.666,427914.6141
2010-01-20 15:15:00,17.32,17.38,17.32,17.35,448275.8620689655,9.6604,9.6939,9.6604,9.6771,448275.8621
2010-01-20 15:20:00,17.36,17.44,17.35,17.41,289983.57963875204,9.6827,9.7273,9.6771,9.7106,289983.5796
2010-01-20 15:25:00,17.42,17.45,17.42,17.43,164750.95785440612,9.7162,9.7329,9.7162,9.7218,164750.9579
2010-01-20 15:30:00,17.44,17.45,17.4,17.41,164203.61247947454,9.7273,9.7329,9.705,9.7106,164203.6125
2010-01-20 15:35:00,17.41,17.44,17.4,17.44,228571.42857142852,9.7106,9.7273,9.705,9.7273,228571.4286
2010-01-20 15:40:00,17.44,17.45,17.43,17.45,306185.0027367269,9.7273,9.7329,9.7218,9.7329,306185.0027
2010-01-20 15:45:00,17.44,17.5,17.42,17.46,612807.8817733991,9.7273,9.7608,9.7162,9.7385,612807.8818
2010-01-20 15:50:00,17.46,17.48,17.46,17.48,485823.754789272,9.7385,9.7496,9.7385,9.7496,485823.7548
2010-01-20 15:55:00,17.47,17.48,17.45,17.47,700273.6726874658,9.7441,9.7496,9.7329,9.7441,700273.6727
2010-01-21 09:30:00,17.43,17.53,17.38,17.49,214778.32512315272,9.7218,9.7775,9.6939,9.7552,214778.3251
2010-01-21 09:35:00,17.48,17.55,17.45,17.48,244772.8516694034,9.7496,9.7887,9.7329,9.7496,244772.8517
2010-01-21 09:40:00,17.48,17.49,17.28,17.29,337055.2818828681,9.7496,9.7552,9.6381,9.6437,337055.2819
2010-01-21 09:45:00,17.29,17.33,17.26,17.32,176683.08702791462,9.6437,9.666,9.6269,9.6604,176683.087
2010-01-21 09:50:00,17.32,17.36,17.31,17.35,187739.46360153257,9.6604,9.6827,9.6548,9.6771,187739.4636
2010-01-21 09:55:00,17.36,17.48,17.36,17.4,140777.23043240284,9.6827,9.7496,9.6827,9.705,140777.2304
2010-01-21 10:00:00,17.4,17.5,17.38,17.49,111330.04926108375,9.705,9.7608,9.6939,9.7552,111330.0493
2010-01-21 10:05:00,17.5,17.51,17.46,17.48,124904.21455938698,9.7608,9.7664,9.7385,9.7496,124904.2146
2010-01-21 10:10:00,17.48,17.48,17.41,17.44,140777.23043240284,9.7496,9.7496,9.7106,9.7273,140777.2304
2010-01-21 10:15:00,17.45,17.48,17.43,17.47,108921.72961138478,9.7329,9.7496,9.7218,9.7441,108921.7296
2010-01-21 10:20:00,17.48,17.48,17.32,17.33,351176.7925561029,9.7496,9.7496,9.6604,9.666,351176.7926
2010-01-21 10:25:00,17.32,17.32,17.15,17.16,366502.4630541872,9.6604,9.6604,9.5656,9.5712,366502.4631
2010-01-21 10:30:00,17.16,17.23,17.01,17.13,325779.9671592775,9.5712,9.6102,9.4875,9.5544,325779.9672
2010-01-21 10:35:00,17.14,17.16,17.1,17.15,167268.7465790914,9.56,9.5712,9.5377,9.5656,167268.7466
2010-01-21 10:40:00,17.15,17.21,17.06,17.06,171647.50957854406,9.5656,9.5991,9.5154,9.5154,171647.5096
2010-01-21 10:45:00,17.07,17.1,17.01,17.05,291187.73946360155,9.521,9.5377,9.4875,9.5098,291187.7395
2010-01-21 10:50:00,17.04,17.08,16.99,17.05,330706.07553366176,9.5042,9.5265,9.4763,9.5098,330706.0755
2010-01-21 10:55:00,17.04,17.14,17.04,17.14,122276.95675971538,9.5042,9.56,9.5042,9.56,122276.9568
2010-01-21 11:00:00,17.14,17.24,17.11,17.12,661193.2129173509,9.56,9.6158,9.5433,9.5489,661193.2129
2010-01-21 11:05:00,17.13,17.13,17.06,17.07,381718.6644772852,9.5544,9.5544,9.5154,9.521,381718.6645
2010-01-21 11:10:00,17.08,17.08,16.96,16.98,225834.70169677067,9.5265,9.5265,9.4596,9.4708,225834.7017
2010-01-21 11:15:00,16.97,16.99,16.93,16.96,145155.99343185552,9.4652,9.4763,9.4429,9.4596,145155.9934
2010-01-21 11:20:00,16.96,16.97,16.95,16.95,60645.86754241927,9.4596,9.4652,9.454,9.454,60645.8675
2010-01-21 11:25:00,16.96,16.99,16.95,16.97,144280.24083196497,9.4596,9.4763,9.454,9.4652,144280.2408
2010-01-21 11:30:00,16.97,17.0,16.95,16.97,120087.57525998904,9.4652,9.4819,9.454,9.4652,120087.5753
2010-01-21 11:35:00,16.98,17.03,16.95,17.01,261631.08921729613,9.4708,9.4987,9.454,9.4875,261631.0892
2010-01-21 11:40:00,17.0,17.06,16.94,16.94,148002.18938149975,9.4819,9.5154,9.4485,9.4485,148002.1894
2010-01-21 11:45:00,16.94,17.06,16.94,17.04,164641.48877941983,9.4485,9.5154,9.4485,9.5042,164641.4888
2010-01-21 11:50:00,17.04,17.13,17.03,17.12,161029.00930487138,9.5042,9.5544,9.4987,9.5489,161029.0093
2010-01-21 11:55:00,17.12,17.16,17.07,17.1,167816.091954023,9.5489,9.5712,9.521,9.5377,167816.092
2010-01-21 12:00:00,17.11,17.18,17.08,17.16,125889.43623426382,9.5433,9.5823,9.5265,9.5712,125889.4362
2010-01-21 12:05:00,17.17,17.21,17.16,17.17,116037.21948549536,9.5767,9.5991,9.5712,9.5767,116037.2195
2010-01-21 12:10:00,17.18,17.25,17.17,17.22,111220.58018609745,9.5823,9.6214,9.5767,9.6046,111220.5802
2010-01-21 12:15:00,17.22,17.23,17.16,17.2,99069.51286261632,9.6046,9.6102,9.5712,9.5935,99069.5129
2010-01-21 12:20:00,17.19,17.2,17.16,17.18,98303.2293377121,9.5879,9.5935,9.5712,9.5823,98303.2293
2010-01-21 12:25:00,17.18,17.2,17.15,17.16,116475.09578544062,9.5823,9.5935,9.5656,9.5712,116475.0958
2010-01-21 12:30:00,17.16,17.22,17.15,17.22,132238.64258347018,9.5712,9.6046,9.5656,9.6046,132238.6426
2010-01-21 12:35:00,17.22,17.22,17.18,17.19,88888.88888888889,9.6046,9.6046,9.5823,9.5879,88888.8889
2010-01-21 12:40:00,17.19,17.2,17.17,17.19,76190.4761904762,9.5879,9.5935,9.5767,9.5879,76190.4762
2010-01-21 12:45:00,17.19,17.25,17.18,17.24,181828.1335522715,9.5879,9.6214,9.5823,9.6158,181828.1336
2010-01-21 12:50:00,17.25,17.25,17.19,17.19,136179.52928297757,9.6214,9.6214,9.5879,9.5879,136179.5293
2010-01-21 12:55:00,17.19,17.22,17.19,17.21,71811.71319102353,9.5879,9.6046,9.5879,9.5991,71811.7132
2010-01-21 13:00:00,17.21,17.24,17.16,17.21,181171.3191023536,9.5991,9.6158,9.5712,9.5991,181171.3191
2010-01-21 13:05:00,17.21,17.23,17.19,17.2,136507.9365079365,9.5991,9.6102,9.5879,9.5935,136507.9365
2010-01-21 13:10:00,17.2,17.26,17.19,17.24,102025.17788724686,9.5935,9.6269,9.5879,9.6158,102025.1779
2010-01-21 13:15:00,17.25,17.25,17.23,17.25,69512.8626163109,9.6214,9.6214,9.6102,9.6214,69512.8626
2010-01-21 13:20:00,17.24,17.3,17.24,17.28,137712.096332786,9.6158,9.6492,9.6158,9.6381,137712.0963
2010-01-21 13:25:00,17.28,17.29,17.25,17.27,83853.31143951834,9.6381,9.6437,9.6214,9.6325,83853.3114
2010-01-21 13:30:00,17.27,17.27,17.25,17.27,96004.37876299946,9.6325,9.6325,9.6214,9.6325,96004.3788
2010-01-21 13:35:00,17.27,17.27,17.24,17.25,90749.86316365626,9.6325,9.6325,9.6158,9.6214,90749.8632
2010-01-21 13:40:00,17.25,17.25,17.19,17.25,171428.57142857145,9.6214,9.6214,9.5879,9.6214,171428.5714
2010-01-21 13:45:00,17.26,17.27,17.21,17.23,151724.1379310345,9.6269,9.6325,9.5991,9.6102,151724.1379
2010-01-21 13:50:00,17.23,17.25,17.21,17.23,57252.32621784346,9.6102,9.6214,9.5991,9.6102,57252.3262
2010-01-21 13:55:00,17.23,17.27,17.21,17.27,113081.5544608648,9.6102,9.6325,9.5991,9.6325,113081.5545
2010-01-21 14:00:00,17.27,17.28,17.25,17.28,145703.3388067871,9.6325,9.6381,9.6214,9.6381,145703.3388
2010-01-21 14:05:00,17.27,17.28,17.25,17.27,109359.60591133006,9.6325,9.6381,9.6214,9.6325,109359.6059
2010-01-21 14:10:00,17.27,17.27,17.22,17.22,103995.62123700057,9.6325,9.6325,9.6046,9.6046,103995.6212
2010-01-21 14:15:00,17.23,17.27,17.22,17.25,101039.95621237002,9.6102,9.6325,9.6046,9.6214,101039.9562
2010-01-21 14:20:00,17.26,17.29,17.24,17.29,124575.80733442804,9.6269,9.6437,9.6158,9.6437,124575.8073
2010-01-21 14:25:00,17.29,17.34,17.28,17.33,156212.3700054735,9.6437,9.6716,9.6381,9.666,156212.37
2010-01-21 14:30:00,17.32,17.35,17.31,17.32,109031.1986863711,9.6604,9.6771,9.6548,9.6604,109031.1987
2010-01-21 14:35:00,17.32,17.33,17.29,17.31,103229.33771209634,9.6604,9.666,9.6437,9.6548,103229.3377
2010-01-21 14:40:00,17.31,17.33,17.29,17.33,103667.2140120416,9.6548,9.666,9.6437,9.666,103667.214
2010-01-21 14:45:00,17.33,17.37,17.32,17.35,335741.6529830323,9.666,9.6883,9.6604,9.6771,335741.653
2010-01-21 14:50:00,17.36,17.36,17.3,17.32,112096.33278598796,9.6827,9.6827,9.6492,9.6604,112096.3328
2010-01-21 14:55:00,17.32,17.33,17.29,17.3,84291.18773946361,9.6604,9.666,9.6437,9.6492,84291.1877
2010-01-21 15:00:00,17.3,17.31,17.27,17.27,156321.8390804598,9.6492,9.6548,9.6325,9.6325,156321.8391
2010-01-21 15:05:00,17.27,17.27,17.24,17.27,169786.53530377668,9.6325,9.6325,9.6158,9.6325,169786.5353
2010-01-21 15:10:00,17.27,17.27,17.22,17.24,143842.3645320197,9.6325,9.6325,9.6046,9.6158,143842.3645
2010-01-21 15:15:00,17.24,17.26,17.22,17.25,169129.7208538588,9.6158,9.6269,9.6046,9.6214,169129.7209
2010-01-21 15:20:00,17.26,17.27,17.25,17.27,181280.7881773399,9.6269,9.6325,9.6214,9.6325,181280.7882
2010-01-21 15:25:00,17.27,17.27,17.25,17.26,150410.5090311987,9.6325,9.6325,9.6214,9.6269,150410.509
2010-01-21 15:30:00,17.27,17.31,17.25,17.3,234154.35139573072,9.6325,9.6548,9.6214,9.6492,234154.3514
2010-01-21 15:35:00,17.3,17.31,17.24,17.25,259003.8314176245,9.6492,9.6548,9.6158,9.6214,259003.8314
2010-01-21 15:40:00,17.25,17.27,17.24,17.27,269403.3935413246,9.6214,9.6325,9.6158,9.6325,269403.3935
2010-01-21 15:45:00,17.26,17.31,17.26,17.31,276190.4761904762,9.6269,9.6548,9.6269,9.6548,276190.4762
2010-01-21 15:50:00,17.31,17.31,17.27,17.27,362452.1072796935,9.6548,9.6548,9.6325,9.6325,362452.1073
2010-01-21 15:55:00,17.27,17.27,17.23,17.25,850465.2435686919,9.6325,9.6325,9.6102,9.6214,850465.2436
2010-01-22 09:30:00,17.07,17.13,17.0,17.09,332019.7044334976,9.521,9.5544,9.4819,9.5321,332019.7044
2010-01-22 09:35:00,17.09,17.09,16.95,17.0,484072.249589491,9.5321,9.5321,9.454,9.4819,484072.2496
2010-01-22 09:40:00,17.0,17.03,16.93,17.01,229228.24302134648,9.4819,9.4987,9.4429,9.4875,229228.243
2010-01-22 09:45:00,17.0,17.01,16.91,16.93,186644.7728516694,9.4819,9.4875,9.4317,9.4429,186644.7729
2010-01-22 09:50:00,16.95,17.02,16.94,16.96,221893.81499726328,9.454,9.4931,9.4485,9.4596,221893.815
2010-01-22 09:55:00,16.96,17.01,16.92,16.93,118445.53913519433,9.4596,9.4875,9.4373,9.4429,118445.5391
2010-01-22 10:00:00,16.93,16.96,16.88,16.89,226710.4542966612,9.4429,9.4596,9.415,9.4206,226710.4543
2010-01-22 10:05:00,16.89,16.89,16.78,16.79,224192.665571976,9.4206,9.4206,9.3592,9.3648,224192.6656
2010-01-22 10:10:00,16.79,16.82,16.76,16.76,155665.02463054188,9.3648,9.3815,9.3481,9.3481,155665.0246
2010-01-22 10:15:00,16.76,16.79,16.71,16.74,181280.7881773399,9.3481,9.3648,9.3202,9.3369,181280.7882
2010-01-22 10:20:00,16.74,16.81,16.71,16.79,402189.3814997263,9.3369,9.3759,9.3202,9.3648,402189.3815
2010-01-22 10:25:00,16.79,16.87,16.74,16.87,161138.4783798577,9.3648,9.4094,9.3369,9.4094,161138.4784
2010-01-22 10:30:00,16.87,16.95,16.87,16.89,349863.1636562671,9.4094,9.454,9.4094,9.4206,349863.1637
2010-01-22 10:35:00,16.9,16.94,16.88,16.9,109797.48221127532,9.4261,9.4485,9.415,9.4261,109797.4822
2010-01-22 10:40:00,16.91,17.0,16.91,16.97,164094.14340448825,9.4317,9.4819,9.4317,9.4652,164094.1434
2010-01-22 10:45:00,16.97,16.99,16.9,16.92,135851.1220580186,9.4652,9.4763,9.4261,9.4373,135851.1221
2010-01-22 10:50:00,16.92,16.96,16.91,16.96,156869.18445539137,9.4373,9.4596,9.4317,9.4596,156869.1845
2010-01-22 10:55:00,16.97,17.03,16.95,17.02,189381.4997263273,9.4652,9.4987,9.454,9.4931,189381.4997
2010-01-22 11:00:00,17.02,17.06,16.99,17.0,234373.28954570336,9.4931,9.5154,9.4763,9.4819,234373.2895
2010-01-22 11:05:00,17.0,17.02,16.95,16.96,141434.04488232074,9.4819,9.4931,9.454,9.4596,141434.0449
2010-01-22 11:10:00,16.96,16.97,16.91,16.92,268746.57909140666,9.4596,9.4652,9.4317,9.4373,268746.5791
2010-01-22 11:15:00,16.92,16.97,16.89,16.96,125561.02900930488,9.4373,9.4652,9.4206,9.4596,125561.029
2010-01-22 11:20:00,16.96,17.0,16.96,16.97,190476.19047619047,9.4596,9.4819,9.4596,9.4652,190476.1905
2010-01-22 11:25:00,16.97,17.01,16.97,16.99,214449.91789819376,9.4652,9.4875,9.4652,9.4763,214449.9179
2010-01-22 11:30:00,16.99,17.04,16.96,17.03,550082.1018062398,9.4763,9.5042,9.4596,9.4987,550082.1018
2010-01-22 11:35:00,17.03,17.06,17.0,17.0,264367.816091954,9.4987,9.5154,9.4819,9.4819,264367.8161
2010-01-22 11:40:00,17.01,17.04,16.99,17.02,139463.60153256706,9.4875,9.5042,9.4763,9.4931,139463.6015
2010-01-22 11:45:00,17.02,17.07,17.02,17.05,258675.4241926656,9.4931,9.521,9.4931,9.5098,258675.4242
2010-01-22 11:50:00,17.05,17.07,17.02,17.02,87794.19813902573,9.5098,9.521,9.4931,9.4931,87794.1981
2010-01-22 11:55:00,17.01,17.03,16.99,17.02,162342.63820470718,9.4875,9.4987,9.4763,9.4931,162342.6382
2010-01-22 12:00:00,17.02,17.04,16.96,16.98,143076.08100711548,9.4931,9.5042,9.4596,9.4708,143076.081
2010-01-22 12:05:00,16.99,17.02,16.97,16.97,84072.24958949097,9.4763,9.4931,9.4652,9.4652,84072.2496
2010-01-22 12:10:00,16.99,17.0,16.96,16.98,87575.2599890531,9.4763,9.4819,9.4596,9.4708,87575.26
2010-01-22 12:15:00,16.98,17.01,16.97,17.0,104214.55938697318,9.4708,9.4875,9.4652,9.4819,104214.5594
2010-01-22 12:20:00,17.01,17.04,16.98,17.04,121072.79693486592,9.4875,9.5042,9.4708,9.5042,121072.7969
2010-01-22 12:25:00,17.03,17.04,16.98,17.0,136617.40558292283,9.4987,9.5042,9.4708,9.4819,136617.4056
2010-01-22 12:30:00,17.0,17.04,16.99,17.03,71811.71319102353,9.4819,9.5042,9.4763,9.4987,71811.7132
2010-01-22 12:35:00,17.04,17.05,17.01,17.01,70169.67706622879,9.5042,9.5098,9.4875,9.4875,70169.6771
2010-01-22 12:40:00,17.02,17.03,17.0,17.01,74876.84729064039,9.4931,9.4987,9.4819,9.4875,74876.8473
2010-01-22 12:45:00,17.01,17.01,16.98,17.0,133661.74055829228,9.4875,9.4875,9.4708,9.4819,133661.7406
2010-01-22 12:50:00,16.99,17.0,16.95,17.0,125889.43623426382,9.4763,9.4819,9.454,9.4819,125889.4362
2010-01-22 12:55:00,17.0,17.0,16.97,16.99,35467.98029556651,9.4819,9.4819,9.4652,9.4763,35467.9803
2010-01-22 13:00:00,16.98,16.99,16.95,16.97,48604.26929392447,9.4708,9.4763,9.454,9.4652,48604.2693
2010-01-22 13:05:00,16.96,16.98,16.95,16.95,53968.25396825397,9.4596,9.4708,9.454,9.454,53968.254
2010-01-22 13:10:00,16.96,16.99,16.96,16.97,38752.052545156,9.4596,9.4763,9.4596,9.4652,38752.0525
2010-01-22 13:15:00,16.98,16.99,16.95,16.98,62506.84181718665,9.4708,9.4763,9.454,9.4708,62506.8418
2010-01-22 13:20:00,16.98,17.0,16.97,16.97,45210.72796934866,9.4708,9.4819,9.4652,9.4652,45210.728
2010-01-22 13:25:00,16.97,16.99,16.95,16.97,123262.17843459224,9.4652,9.4763,9.454,9.4652,123262.1784
2010-01-22 13:30:00,16.97,17.0,16.96,16.99,77832.51231527094,9.4652,9.4819,9.4596,9.4763,77832.5123
2010-01-22 13:35:00,16.98,16.99,16.91,16.92,98631.63656267105,9.4708,9.4763,9.4317,9.4373,98631.6366
2010-01-22 13:40:00,16.92,16.95,16.9,16.94,92501.36836343732,9.4373,9.454,9.4261,9.4485,92501.3684
2010-01-22 13:45:00,16.95,16.95,16.9,16.95,60864.8056923919,9.454,9.454,9.4261,9.454,60864.8057
2010-01-22 13:50:00,16.94,16.95,16.91,16.94,21565.407772304326,9.4485,9.454,9.4317,9.4485,21565.4078
2010-01-22 13:55:00,16.94,16.94,16.88,16.89,113409.96168582376,9.4485,9.4485,9.415,9.4206,113409.9617
2010-01-22 14:00:00,16.89,16.91,16.88,16.89,97646.4148877942,9.4206,9.4317,9.415,9.4206,97646.4149
2010-01-22 14:05:00,16.89,16.89,16.85,16.86,79802.95566502464,9.4206,9.4206,9.3983,9.4038,79802.9557
2010-01-22 14:10:00,16.86,16.91,16.82,16.9,193650.79365079367,9.4038,9.4317,9.3815,9.4261,193650.7937
2010-01-22 14:15:00,16.89,16.89,16.86,16.86,98303.2293377121,9.4206,9.4206,9.4038,9.4038,98303.2293
2010-01-22 14:20:00,16.86,16.87,16.83,16.84,82430.21346469622,9.4038,9.4094,9.3871,9.3927,82430.2135
2010-01-22 14:25:00,16.84,16.86,16.83,16.83,60536.39846743296,9.3927,9.4038,9.3871,9.3871,60536.3985
2010-01-22 14:30:00,16.84,16.87,16.81,16.86,80678.70826491517,9.3927,9.4094,9.3759,9.4038,80678.7083
2010-01-22 14:35:00,16.86,16.93,16.86,16.9,193760.26272578,9.4038,9.4429,9.4038,9.4261,193760.2627
2010-01-22 14:40:00,16.9,16.9,16.84,16.89,127859.87958401752,9.4261,9.4261,9.3927,9.4206,127859.8796
2010-01-22 14:45:00,16.9,16.9,16.86,16.86,48494.80021893815,9.4261,9.4261,9.4038,9.4038,48494.8002
2010-01-22 14:50:00,16.86,16.87,16.85,16.86,64148.8779419814,9.4038,9.4094,9.3983,9.4038,64148.8779
2010-01-22 14:55:00,16.86,16.86,16.74,16.75,249698.96004378764,9.4038,9.4038,9.3369,9.3425,249698.96
2010-01-22 15:00:00,16.74,16.82,16.74,16.82,278270.3886152162,9.3369,9.3815,9.3369,9.3815,278270.3886
2010-01-22 15:05:00,16.81,16.82,16.72,16.72,240503.55774493708,9.3759,9.3815,9.3257,9.3257,240503.5577
2010-01-22 15:10:00,16.72,16.73,16.63,16.64,231417.6245210728,9.3257,9.3313,9.2756,9.2811,231417.6245
2010-01-22 15:15:00,16.64,16.66,16.61,16.62,166064.58675424193,9.2811,9.2923,9.2644,9.27,166064.5868
2010-01-22 15:20:00,16.62,16.62,16.54,16.58,269074.98631636566,9.27,9.27,9.2254,9.2477,269074.9863
2010-01-22 15:25:00,16.58,16.62,16.55,16.58,210618.5002736727,9.2477,9.27,9.2309,9.2477,210618.5003
2010-01-22 15:30:00,16.57,16.62,16.57,16.6,216748.7684729064,9.2421,9.27,9.2421,9.2588,216748.7685
2010-01-22 15:35:00,16.59,16.62,16.57,16.58,264148.8779419814,9.2532,9.27,9.2421,9.2477,264148.8779
2010-01-22 15:40:00,16.58,16.62,16.53,16.62,810837.4384236453,9.2477,9.27,9.2198,9.27,810837.4384
2010-01-22 15:45:00,16.62,16.63,16.58,16.62,359386.97318007663,9.27,9.2756,9.2477,9.27,359386.9732
2010-01-22 15:50:00,16.62,16.64,16.58,16.64,780842.9118773947,9.27,9.2811,9.2477,9.2811,780842.9119
2010-01-22 15:55:00,16.63,16.69,16.63,16.63,874438.9709906952,9.2756,9.309,9.2756,9.2756,874438.971
2010-01-25 09:30:00,16.74,16.78,16.63,16.74,110454.29666119322,9.3369,9.3592,9.2756,9.3369,110454.2967
2010-01-25 09:35:00,16.74,16.94,16.73,16.84,222550.6294471812,9.3369,9.4485,9.3313,9.3927,222550.6294
2010-01-25 09:40:00,16.81,16.93,16.78,16.88,139244.66338259442,9.3759,9.4429,9.3592,9.415,139244.6634
2010-01-25 09:45:00,16.88,16.95,16.85,16.91,106732.34811165846,9.415,9.454,9.3983,9.4317,106732.3481
2010-01-25 09:50:00,16.91,16.95,16.88,16.92,99835.79638752052,9.4317,9.454,9.415,9.4373,99835.7964
2010-01-25 09:55:00,16.93,16.95,16.85,16.87,84400.65681444992,9.4429,9.454,9.3983,9.4094,84400.6568
2010-01-25 10:00:00,16.86,16.9,16.82,16.85,124794.74548440066,9.4038,9.4261,9.3815,9.3983,124794.7455
2010-01-25 10:05:00,16.84,16.86,16.74,16.75,120963.3278598796,9.3927,9.4038,9.3369,9.3425,120963.3279
2010-01-25 10:10:00,16.75,16.79,16.71,16.73,104324.0284619595,9.3425,9.3648,9.3202,9.3313,104324.0285
2010-01-25 10:15:00,16.72,16.79,16.71,16.75,98522.16748768474,9.3257,9.3648,9.3202,9.3425,98522.1675
2010-01-25 10:20:00,16.75,16.76,16.7,16.72,123043.2402846196,9.3425,9.3481,9.3146,9.3257,123043.2403
2010-01-25 10:25:00,16.72,16.73,16.67,16.68,146798.02955665026,9.3257,9.3313,9.2979,9.3034,146798.0296
2010-01-25 10:30:00,16.68,16.72,16.65,16.67,132238.64258347018,9.3034,9.3257,9.2867,9.2979,132238.6426
2010-01-25 10:35:00,16.67,16.67,16.63,16.63,144280.24083196497,9.2979,9.2979,9.2756,9.2756,144280.2408
2010-01-25 10:40:00,16.64,16.64,16.55,16.56,264915.1614668856,9.2811,9.2811,9.2309,9.2365,264915.1615
2010-01-25 10:45:00,16.55,16.57,16.54,16.55,154789.27203065134,9.2309,9.2421,9.2254,9.2309,154789.272
2010-01-25 10:50:00,16.55,16.6,16.54,16.6,123262.17843459224,9.2309,9.2588,9.2254,9.2588,123262.1784
2010-01-25 10:55:00,16.61,16.63,16.54,16.58,124794.74548440066,9.2644,9.2756,9.2254,9.2477,124794.7455
2010-01-25 11:00:00,16.58,16.58,16.51,16.53,183360.70060207992,9.2477,9.2477,9.2086,9.2198,183360.7006
2010-01-25 11:05:00,16.53,16.57,16.49,16.55,118883.41543513958,9.2198,9.2421,9.1975,9.2309,118883.4154
2010-01-25 11:10:00,16.56,16.58,16.53,16.57,104214.55938697318,9.2365,9.2477,9.2198,9.2421,104214.5594
2010-01-25 11:15:00,16.57,16.64,16.57,16.62,110235.3585112206,9.2421,9.2811,9.2421,9.27,110235.3585
2010-01-25 11:20:00,16.62,16.62,16.57,16.57,97536.94581280788,9.27,9.27,9.2421,9.2421,97536.9458
2010-01-25 11:25:00,16.56,16.62,16.55,16.6,142090.85933223864,9.2365,9.27,9.2309,9.2588,142090.8593
2010-01-25 11:30:00,16.6,16.61,16.57,16.58,58675.42419266557,9.2588,9.2644,9.2421,9.2477,58675.4242
2010-01-25 11:35:00,16.58,16.59,16.5,16.5,101368.36343732895,9.2477,9.2532,9.203,9.203,101368.3634
2010-01-25 11:40:00,16.51,16.55,16.49,16.53,114395.1833607006,9.2086,9.2309,9.1975,9.2198,114395.1834
2010-01-25 11:45:00,16.53,16.58,16.53,16.57,98412.69841269842,9.2198,9.2477,9.2198,9.2421,98412.6984
2010-01-25 11:50:00,16.57,16.66,16.56,16.63,132129.17350848386,9.2421,9.2923,9.2365,9.2756,132129.1735
2010-01-25 11:55:00,16.63,16.65,16.59,16.59,79036.67214012041,9.2756,9.2867,9.2532,9.2532,79036.6721
2010-01-25 12:00:00,16.6,16.63,16.59,16.63,65681.44499178982,9.2588,9.2756,9.2532,9.2756,65681.445
2010-01-25 12:05:00,16.63,16.73,16.63,16.71,153585.11220580188,9.2756,9.3313,9.2756,9.3202,153585.1122
2010-01-25 12:10:00,16.71,16.8,16.7,16.8,298193.7602627258,9.3202,9.3704,9.3146,9.3704,298193.7603
2010-01-25 12:15:00,16.8,16.84,16.78,16.84,449589.4909688013,9.3704,9.3927,9.3592,9.3927,449589.491
2010-01-25 12:20:00,16.84,16.88,16.83,16.87,135084.8385331144,9.3927,9.415,9.3871,9.4094,135084.8385
2010-01-25 12:25:00,16.87,16.88,16.82,16.82,157416.52983032295,9.4094,9.415,9.3815,9.3815,157416.5298
2010-01-25 12:30:00,16.82,16.88,16.82,16.85,155883.9627805145,9.3815,9.415,9.3815,9.3983,155883.9628
2010-01-25 12:35:00,16.85,16.87,16.84,16.85,146798.02955665026,9.3983,9.4094,9.3927,9.3983,146798.0296
2010-01-25 12:40:00,16.84,16.86,16.84,16.85,123590.5856595512,9.3927,9.4038,9.3927,9.3983,123590.5857
2010-01-25 12:45:00,16.85,16.86,16.84,16.84,260098.52216748768,9.3983,9.4038,9.3927,9.3927,260098.5222
2010-01-25 12:50:00,16.84,16.85,16.82,16.85,110016.42036124796,9.3927,9.3983,9.3815,9.3983,110016.4204
2010-01-25 12:55:00,16.85,16.86,16.84,16.85,78270.3886152162,9.3983,9.4038,9.3927,9.3983,78270.3886
2010-01-25 13:00:00,16.85,16.85,16.84,16.84,64805.69239189929,9.3983,9.3983,9.3927,9.3927,64805.6924
2010-01-25 13:05:00,16.84,16.85,16.8,16.84,177996.71592775045,9.3927,9.3983,9.3704,9.3927,177996.7159
2010-01-25 13:10:00,16.84,16.86,16.83,16.85,68527.64094143405,9.3927,9.4038,9.3871,9.3983,68527.6409
2010-01-25 13:15:00,16.85,16.86,16.83,16.84,37219.485495347566,9.3983,9.4038,9.3871,9.3927,37219.4855
2010-01-25 13:20:00,16.84,16.84,16.83,16.84,53201.97044334975,9.3927,9.3927,9.3871,9.3927,53201.9704
2010-01-25 13:25:00,16.84,16.9,16.83,16.85,111986.86371100164,9.3927,9.4261,9.3871,9.3983,111986.8637
2010-01-25 13:30:00,16.85,16.87,16.8,16.81,316365.6267104543,9.3983,9.4094,9.3704,9.3759,316365.6267
2010-01-25 13:35:00,16.81,16.84,16.79,16.81,171428.57142857145,9.3759,9.3927,9.3648,9.3759,171428.5714
2010-01-25 13:40:00,16.82,16.83,16.8,16.82,70279.14614121511,9.3815,9.3871,9.3704,9.3815,70279.1461
2010-01-25 13:45:00,16.82,16.83,16.8,16.81,54625.06841817187,9.3815,9.3871,9.3704,9.3759,54625.0684
2010-01-25 13:50:00,16.82,16.82,16.79,16.8,37547.89272030652,9.3815,9.3815,9.3648,9.3704,37547.8927
2010-01-25 13:55:00,16.79,16.8,16.78,16.78,46305.41871921183,9.3648,9.3704,9.3592,9.3592,46305.4187
2010-01-25 14:00:00,16.79,16.82,16.78,16.81,116365.62671045432,9.3648,9.3815,9.3592,9.3759,116365.6267
2010-01-25 14:05:00,16.81,16.84,16.8,16.83,217186.6447728517,9.3759,9.3927,9.3704,9.3871,217186.6448
2010-01-25 14:10:00,16.83,16.84,16.83,16.84,53968.25396825397,9.3871,9.3927,9.3871,9.3927,53968.254
2010-01-25 14:15:00,16.84,16.86,16.82,16.84,96113.84783798576,9.3927,9.4038,9.3815,9.3927,96113.8478
2010-01-25 14:20:00,16.83,16.84,16.82,16.84,71154.89874110564,9.3871,9.3927,9.3815,9.3927,71154.8987
2010-01-25 14:25:00,16.84,16.84,16.84,16.84,30651.340996168583,9.3927,9.3927,9.3927,9.3927,30651.341
2010-01-25 14:30:00,16.84,16.84,16.84,16.84,50574.71264367816,9.3927,9.3927,9.3927,9.3927,50574.7126
2010-01-25 14:35:00,16.84,16.85,16.83,16.83,113519.43076081008,9.3927,9.3983,9.3871,9.3871,113519.4308
2010-01-25 14:40:00,16.83,16.84,16.83,16.84,77285.16694033936,9.3871,9.3927,9.3871,9.3927,77285.1669
2010-01-25 14:45:00,16.84,16.84,16.83,16.84,78160.9195402299,9.3927,9.3927,9.3871,9.3927,78160.9195
2010-01-25 14:50:00,16.84,16.88,16.84,16.88,102244.11603721949,9.3927,9.415,9.3927,9.415,102244.116
2010-01-25 14:55:00,16.88,16.88,16.87,16.88,60864.8056923919,9.415,9.415,9.4094,9.415,60864.8057
2010-01-25 15:00:00,16.88,16.89,16.85,16.85,87465.79091406678,9.415,9.4206,9.3983,9.3983,87465.7909
2010-01-25 15:05:00,16.85,16.85,16.82,16.82,77941.98139025725,9.3983,9.3983,9.3815,9.3815,77941.9814
2010-01-25 15:10:00,16.82,16.84,16.81,16.83,127531.47235905858,9.3815,9.3927,9.3759,9.3871,127531.4724
2010-01-25 15:15:00,16.82,16.83,16.78,16.78,133880.67870826492,9.3815,9.3871,9.3592,9.3592,133880.6787
2010-01-25 15:20:00,16.79,16.81,16.78,16.81,271811.7131910236,9.3648,9.3759,9.3592,9.3759,271811.7132
2010-01-25 15:25:00,16.81,16.84,16.79,16.83,104105.09031198687,9.3759,9.3927,9.3648,9.3871,104105.0903
2010-01-25 15:30:00,16.84,16.87,16.83,16.84,135194.30760810073,9.3927,9.4094,9.3871,9.3927,135194.3076
2010-01-25 15:35:00,16.84,16.87,16.81,16.82,129501.91570881226,9.3927,9.4094,9.3759,9.3815,129501.9157
2010-01-25 15:40:00,16.82,16.83,16.74,16.74,190914.06677613576,9.3815,9.3871,9.3369,9.3369,190914.0668
2010-01-25 15:45:00,16.74,16.77,16.74,16.76,205801.8609742748,9.3369,9.3536,9.3369,9.3481,205801.861
2010-01-25 15:50:00,16.76,16.79,16.75,16.78,444772.8516694034,9.3481,9.3648,9.3425,9.3592,444772.8517
2010-01-25 15:55:00,16.78,16.8,16.76,16.77,323262.17843459226,9.3592,9.3704,9.3481,9.3536,323262.1784
2010-01-26 09:30:00,16.68,16.78,16.61,16.68,174384.23645320197,9.3034,9.3592,9.2644,9.3034,174384.2365
2010-01-26 09:35:00,16.68,16.83,16.66,16.78,177887.2468527641,9.3034,9.3871,9.2923,9.3592,177887.2469
2010-01-26 09:40:00,16.78,16.86,16.71,16.85,126546.25068418172,9.3592,9.4038,9.3202,9.3983,126546.2507
2010-01-26 09:45:00,16.86,16.97,16.82,16.85,286261.6310892173,9.4038,9.4652,9.3815,9.3983,286261.6311
2010-01-26 09:50:00,16.84,16.9,16.83,16.87,193541.3245758073,9.3927,9.4261,9.3871,9.4094,193541.3246
2010-01-26 09:55:00,16.88,16.9,16.85,16.9,260098.52216748768,9.415,9.4261,9.3983,9.4261,260098.5222
2010-01-26 10:00:00,16.89,16.97,16.86,16.95,222441.1603721949,9.4206,9.4652,9.4038,9.454,222441.1604
2010-01-26 10:05:00,16.95,17.12,16.95,17.07,481992.33716475096,9.454,9.5489,9.454,9.521,481992.3372
2010-01-26 10:10:00,17.08,17.14,17.06,17.13,421674.87684729067,9.5265,9.56,9.5154,9.5544,421674.8768
2010-01-26 10:15:00,17.13,17.24,17.12,17.17,875971.5380405036,9.5544,9.6158,9.5489,9.5767,875971.538
2010-01-26 10:20:00,17.17,17.26,17.16,17.23,628899.8357963875,9.5767,9.6269,9.5712,9.6102,628899.8358
2010-01-26 10:25:00,17.23,17.27,17.19,17.26,618609.7427476738,9.6102,9.6325,9.5879,9.6269,618609.7427
2010-01-26 10:30:00,17.26,17.31,17.25,17.27,156321.8390804598,9.6269,9.6548,9.6214,9.6325,156321.8391
2010-01-26 10:35:00,17.27,17.28,17.18,17.22,365845.6486042693,9.6325,9.6381,9.5823,9.6046,365845.6486
2010-01-26 10:40:00,17.21,17.24,17.16,17.21,340667.7613574165,9.5991,9.6158,9.5712,9.5991,340667.7614
2010-01-26 10:45:00,17.21,17.23,17.16,17.18,249917.89819376028,9.5991,9.6102,9.5712,9.5823,249917.8982
2010-01-26 10:50:00,17.18,17.24,17.17,17.23,715708.8122605365,9.5823,9.6158,9.5767,9.6102,715708.8123
2010-01-26 10:55:00,17.22,17.28,17.21,17.27,295019.1570881226,9.6046,9.6381,9.5991,9.6325,295019.1571
2010-01-26 11:00:00,17.27,17.31,17.26,17.29,265243.5686918446,9.6325,9.6548,9.6269,9.6437,265243.5687
2010-01-26 11:05:00,17.28,17.3,17.22,17.27,758401.7515051998,9.6381,9.6492,9.6046,9.6325,758401.7515
2010-01-26 11:10:00,17.27,17.29,17.26,17.28,205363.98467432952,9.6325,9.6437,9.6269,9.6381,205363.9847
2010-01-26 11:15:00,17.27,17.31,17.27,17.28,129282.97755883964,9.6325,9.6548,9.6325,9.6381,129282.9776
2010-01-26 11:20:00,17.28,17.31,17.28,17.3,91078.27038861522,9.6381,9.6548,9.6381,9.6492,91078.2704
2010-01-26 11:25:00,17.3,17.34,17.29,17.34,355227.1483305966,9.6492,9.6716,9.6437,9.6716,355227.1483
2010-01-26 11:30:00,17.33,17.37,17.3,17.32,189490.96880131363,9.666,9.6883,9.6492,9.6604,189490.9688
2010-01-26 11:35:00,17.32,17.37,17.32,17.37,157525.99890530924,9.6604,9.6883,9.6604,9.6883,157525.9989
2010-01-26 11:40:00,17.36,17.36,17.28,17.29,300821.0180623974,9.6827,9.6827,9.6381,9.6437,300821.0181
2010-01-26 11:45:00,17.3,17.34,17.29,17.31,127859.87958401752,9.6492,9.6716,9.6437,9.6548,127859.8796
2010-01-26 11:50:00,17.31,17.38,17.31,17.37,367049.8084291188,9.6548,9.6939,9.6548,9.6883,367049.8084
2010-01-26 11:55:00,17.37,17.37,17.28,17.3,279146.1412151068,9.6883,9.6883,9.6381,9.6492,279146.1412
2010-01-26 12:00:00,17.3,17.32,17.27,17.28,125670.4980842912,9.6492,9.6604,9.6325,9.6381,125670.4981
2010-01-26 12:05:00,17.29,17.3,17.27,17.29,73015.87301587302,9.6437,9.6492,9.6325,9.6437,73015.873
2010-01-26 12:10:00,17.29,17.3,17.27,17.27,58237.54789272031,9.6437,9.6492,9.6325,9.6325,58237.5479
2010-01-26 12:15:00,17.27,17.27,17.2,17.21,215435.13957307063,9.6325,9.6325,9.5935,9.5991,215435.1396
2010-01-26 12:20:00,17.21,17.25,17.2,17.25,101258.89436234265,9.5991,9.6214,9.5935,9.6214,101258.8944
2010-01-26 12:25:00,17.25,17.26,17.21,17.26,142309.7974822113,9.6214,9.6269,9.5991,9.6269,142309.7975
2010-01-26 12:30:00,17.27,17.28,17.21,17.23,105856.59551176793,9.6325,9.6381,9.5991,9.6102,105856.5955
2010-01-26 12:35:00,17.22,17.27,17.22,17.27,87027.91461412152,9.6046,9.6325,9.6046,9.6325,87027.9146
2010-01-26 12:40:00,17.27,17.29,17.25,17.25,71154.89874110564,9.6325,9.6437,9.6214,9.6214,71154.8987
2010-01-26 12:45:00,17.26,17.27,17.25,17.25,59222.76956759716,9.6269,9.6325,9.6214,9.6214,59222.7696
2010-01-26 12:50:00,17.25,17.27,17.24,17.25,76628.35249042146,9.6214,9.6325,9.6158,9.6214,76628.3525
2010-01-26 12:55:00,17.25,17.27,17.23,17.23,38204.707170224414,9.6214,9.6325,9.6102,9.6102,38204.7072
2010-01-26 13:00:00,17.24,17.27,17.22,17.27,47619.04761904762,9.6158,9.6325,9.6046,9.6325,47619.0476
2010-01-26 13:05:00,17.27,17.31,17.26,17.31,62616.310892172965,9.6325,9.6548,9.6269,9.6548,62616.3109
2010-01-26 13:10:00,17.3,17.34,17.28,17.31,94143.40448823207,9.6492,9.6716,9.6381,9.6548,94143.4045
2010-01-26 13:15:00,17.31,17.31,17.25,17.25,60864.8056923919,9.6548,9.6548,9.6214,9.6214,60864.8057
2010-01-26 13:20:00,17.25,17.25,17.24,17.25,78160.9195402299,9.6214,9.6214,9.6158,9.6214,78160.9195
2010-01-26 13:25:00,17.24,17.25,17.17,17.17,68418.17186644774,9.6158,9.6214,9.5767,9.5767,68418.1719
2010-01-26 13:30:00,17.17,17.25,17.16,17.25,154132.45758073346,9.5767,9.6214,9.5712,9.6214,154132.4576
2010-01-26 13:35:00,17.25,17.27,17.23,17.27,155227.14833059662,9.6214,9.6325,9.6102,9.6325,155227.1483
2010-01-26 13:40:00,17.27,17.28,17.24,17.28,399671.59277504106,9.6325,9.6381,9.6158,9.6381,399671.5928
2010-01-26 13:45:00,17.28,17.3,17.27,17.29,92501.36836343732,9.6381,9.6492,9.6325,9.6437,92501.3684
2010-01-26 13:50:00,17.29,17.32,17.29,17.31,83196.49698960045,9.6437,9.6604,9.6437,9.6548,83196.497
2010-01-26 13:55:00,17.31,17.35,17.29,17.34,161138.4783798577,9.6548,9.6771,9.6437,9.6716,161138.4784
2010-01-26 14:00:00,17.34,17.35,17.34,17.34,129939.79200875752,9.6716,9.6771,9.6716,9.6716,129939.792
2010-01-26 14:05:00,17.34,17.35,17.3,17.31,127969.34865900384,9.6716,9.6771,9.6492,9.6548,127969.3487
2010-01-26 14:10:00,17.31,17.36,17.31,17.35,120415.982484948,9.6548,9.6827,9.6548,9.6771,120415.9825
2010-01-26 14:15:00,17.35,17.36,17.31,17.31,84838.53311439519,9.6771,9.6827,9.6548,9.6548,84838.5331
2010-01-26 14:20:00,17.31,17.34,17.31,17.32,67870.82649151616,9.6548,9.6716,9.6548,9.6604,67870.8265
2010-01-26 14:25:00,17.32,17.33,17.29,17.29,44882.32074438971,9.6604,9.666,9.6437,9.6437,44882.3207
2010-01-26 14:30:00,17.29,17.3,17.26,17.3,74220.0328407225,9.6437,9.6492,9.6269,9.6492,74220.0328
2010-01-26 14:35:00,17.31,17.31,17.28,17.28,28024.08319649699,9.6548,9.6548,9.6381,9.6381,28024.0832
2010-01-26 14:40:00,17.28,17.29,17.26,17.27,127859.87958401752,9.6381,9.6437,9.6269,9.6325,127859.8796
2010-01-26 14:45:00,17.27,17.29,17.27,17.27,73453.74931581829,9.6325,9.6437,9.6325,9.6325,73453.7493
2010-01-26 14:50:00,17.27,17.28,17.25,17.28,86261.6310892173,9.6325,9.6381,9.6214,9.6381,86261.6311
2010-01-26 14:55:00,17.27,17.31,17.27,17.3,62506.84181718665,9.6325,9.6548,9.6325,9.6492,62506.8418
2010-01-26 15:00:00,17.3,17.33,17.3,17.33,115599.34318555008,9.6492,9.666,9.6492,9.666,115599.3432
2010-01-26 15:05:00,17.33,17.34,17.32,17.32,183141.7624521073,9.666,9.6716,9.6604,9.6604,183141.7625
2010-01-26 15:10:00,17.33,17.33,17.31,17.33,245867.54241926657,9.666,9.666,9.6548,9.666,245867.5424
2010-01-26 15:15:00,17.33,17.35,17.31,17.35,353585.1122058019,9.666,9.6771,9.6548,9.6771,353585.1122
2010-01-26 15:20:00,17.34,17.38,17.34,17.36,662835.2490421457,9.6716,9.6939,9.6716,9.6827,662835.249
2010-01-26 15:25:00,17.36,17.37,17.35,17.37,445977.0114942529,9.6827,9.6883,9.6771,9.6883,445977.0115
2010-01-26 15:30:00,17.36,17.38,17.34,17.36,1105418.7192118226,9.6827,9.6939,9.6716,9.6827,1105418.7192
2010-01-26 15:35:00,17.36,17.38,17.31,17.37,1280788.1773399014,9.6827,9.6939,9.6548,9.6883,1280788.1773
2010-01-26 15:40:00,17.37,17.38,17.35,17.37,996278.0514504652,9.6883,9.6939,9.6771,9.6883,996278.0515
2010-01-26 15:45:00,17.37,17.39,17.35,17.36,781171.3191023536,9.6883,9.6994,9.6771,9.6827,781171.3191
2010-01-26 15:50:00,17.37,17.37,17.36,17.36,462835.2490421456,9.6883,9.6883,9.6827,9.6827,462835.249
2010-01-26 15:55:00,17.37,17.4,17.35,17.37,1724794.7454844008,9.6883,9.705,9.6771,9.6883,1724794.7455
2010-01-27 09:30:00,17.21,17.33,17.1,17.16,530268.1992337165,9.5991,9.666,9.5377,9.5712,530268.1992
2010-01-27 09:35:00,17.15,17.18,17.09,17.13,460536.39846743294,9.5656,9.5823,9.5321,9.5544,460536.3985
2010-01-27 09:40:00,17.12,17.17,17.12,17.16,378215.65407772304,9.5489,9.5767,9.5489,9.5712,378215.6541
2010-01-27 09:45:00,17.16,17.24,17.12,17.18,594964.4225506295,9.5712,9.6158,9.5489,9.5823,594964.4226
2010-01-27 09:50:00,17.19,17.28,17.18,17.27,552162.0142309797,9.5879,9.6381,9.5823,9.6325,552162.0142
2010-01-27 09:55:00,17.27,17.27,17.16,17.26,566283.5249042145,9.6325,9.6325,9.5712,9.6269,566283.5249
2010-01-27 10:00:00,17.26,17.26,17.19,17.23,768144.499178982,9.6269,9.6269,9.5879,9.6102,768144.4992
2010-01-27 10:05:00,17.22,17.26,17.19,17.26,1196715.9277504105,9.6046,9.6269,9.5879,9.6269,1196715.9278
2010-01-27 10:10:00,17.26,17.31,17.2,17.26,1352271.483305966,9.6269,9.6548,9.5935,9.6269,1352271.4833
2010-01-27 10:15:00,17.25,17.26,17.21,17.23,707170.2244116038,9.6214,9.6269,9.5991,9.6102,707170.2244
2010-01-27 10:20:00,17.23,17.31,17.22,17.28,775041.0509031198,9.6102,9.6548,9.6046,9.6381,775041.0509
2010-01-27 10:25:00,17.28,17.41,17.28,17.38,455391.3519430761,9.6381,9.7106,9.6381,9.6939,455391.3519
2010-01-27 10:30:00,17.38,17.39,17.24,17.27,1061959.496442255,9.6939,9.6994,9.6158,9.6325,1061959.4964
2010-01-27 10:35:00,17.27,17.3,17.06,17.07,559715.3804050356,9.6325,9.6492,9.5154,9.521,559715.3804
2010-01-27 10:40:00,17.07,17.08,16.94,16.95,515818.2813355227,9.521,9.5265,9.4485,9.454,515818.2813
2010-01-27 10:45:00,16.95,16.96,16.87,16.93,269731.8007662836,9.454,9.4596,9.4094,9.4429,269731.8008
2010-01-27 10:50:00,16.93,16.98,16.89,16.98,235030.10399562123,9.4429,9.4708,9.4206,9.4708,235030.104
2010-01-27 10:55:00,16.97,17.0,16.93,16.97,197920.08757526,9.4652,9.4819,9.4429,9.4652,197920.0876
2010-01-27 11:00:00,16.97,16.97,16.8,16.81,337274.22003284073,9.4652,9.4652,9.3704,9.3759,337274.22
2010-01-27 11:05:00,16.8,16.86,16.8,16.86,142747.67378215655,9.3704,9.4038,9.3704,9.4038,142747.6738
2010-01-27 11:10:00,16.85,16.95,16.83,16.87,312972.0853858785,9.3983,9.454,9.3871,9.4094,312972.0854
2010-01-27 11:15:00,16.88,17.07,16.87,17.07,503557.7449370553,9.415,9.521,9.4094,9.521,503557.7449
2010-01-27 11:20:00,17.06,17.1,16.9,16.95,368691.8445539135,9.5154,9.5377,9.4261,9.454,368691.8446
2010-01-27 11:25:00,16.94,17.01,16.9,17.0,299178.9819376026,9.4485,9.4875,9.4261,9.4819,299178.9819
2010-01-27 11:30:00,17.0,17.05,16.99,17.04,209742.74767378217,9.4819,9.5098,9.4763,9.5042,209742.7477
2010-01-27 11:35:00,17.04,17.05,17.01,17.02,155117.6792556103,9.5042,9.5098,9.4875,9.4931,155117.6793
2010-01-27 11:40:00,17.02,17.03,16.95,16.95,147126.4367816092,9.4931,9.4987,9.454,9.454,147126.4368
2010-01-27 11:45:00,16.95,16.99,16.9,16.99,197482.2112753148,9.454,9.4763,9.4261,9.4763,197482.2113
2010-01-27 11:50:00,16.98,17.06,16.97,17.06,151724.1379310345,9.4708,9.5154,9.4652,9.5154,151724.1379
2010-01-27 11:55:00,17.06,17.13,17.05,17.11,377558.8396278052,9.5154,9.5544,9.5098,9.5433,377558.8396
2010-01-27 12:00:00,17.11,17.18,17.11,17.18,355993.43185550085,9.5433,9.5823,9.5433,9.5823,355993.4319
2010-01-27 12:05:00,17.17,17.27,17.15,17.25,414340.44882320747,9.5767,9.6325,9.5656,9.6214,414340.4488
2010-01-27 12:10:00,17.25,17.33,17.22,17.32,485495.3475643131,9.6214,9.666,9.6046,9.6604,485495.3476
2010-01-27 12:15:00,17.31,17.38,17.24,17.24,500492.6108374384,9.6548,9.6939,9.6158,9.6158,500492.6108
2010-01-27 12:20:00,17.24,17.3,17.22,17.22,317460.31746031746,9.6158,9.6492,9.6046,9.6046,317460.3175
2010-01-27 12:25:00,17.23,17.28,17.22,17.27,285714.28571428574,9.6102,9.6381,9.6046,9.6325,285714.2857
2010-01-27 12:30:00,17.27,17.32,17.27,17.31,223645.32019704435,9.6325,9.6604,9.6325,9.6548,223645.3202
2010-01-27 12:35:00,17.31,17.31,17.22,17.23,76409.41434044883,9.6548,9.6548,9.6046,9.6102,76409.4143
2010-01-27 12:40:00,17.23,17.27,17.22,17.23,235796.38752052543,9.6102,9.6325,9.6046,9.6102,235796.3875
2010-01-27 12:45:00,17.23,17.23,17.1,17.1,183360.70060207992,9.6102,9.6102,9.5377,9.5377,183360.7006
2010-01-27 12:50:00,17.1,17.15,17.07,17.14,224630.5418719212,9.5377,9.5656,9.521,9.56,224630.5419
2010-01-27 12:55:00,17.13,17.14,17.08,17.14,311220.5801860974,9.5544,9.56,9.5265,9.56,311220.5802
2010-01-27 13:00:00,17.13,17.14,17.04,17.05,163546.79802955667,9.5544,9.56,9.5042,9.5098,163546.798
2010-01-27 13:05:00,17.06,17.06,17.0,17.0,229118.77394636016,9.5154,9.5154,9.4819,9.4819,229118.7739
2010-01-27 13:10:00,17.0,17.01,16.91,16.92,194636.0153256705,9.4819,9.4875,9.4317,9.4373,194636.0153
2010-01-27 13:15:00,16.91,16.94,16.87,16.9,194088.66995073893,9.4317,9.4485,9.4094,9.4261,194088.67
2010-01-27 13:20:00,16.89,16.93,16.84,16.87,125013.6836343733,9.4206,9.4429,9.3927,9.4094,125013.6836
2010-01-27 13:25:00,16.86,16.92,16.86,16.9,147235.90585659552,9.4038,9.4373,9.4038,9.4261,147235.9059
2010-01-27 13:30:00,16.9,16.96,16.87,16.93,132129.17350848386,9.4261,9.4596,9.4094,9.4429,132129.1735
2010-01-27 13:35:00,16.92,16.94,16.87,16.89,100383.14176245211,9.4373,9.4485,9.4094,9.4206,100383.1418
2010-01-27 13:40:00,16.88,16.89,16.82,16.83,148987.4110563766,9.415,9.4206,9.3815,9.3871,148987.4111
2010-01-27 13:45:00,16.83,16.86,16.74,16.85,305637.6573617953,9.3871,9.4038,9.3369,9.3983,305637.6574
2010-01-27 13:50:00,16.85,16.85,16.81,16.81,110235.3585112206,9.3983,9.3983,9.3759,9.3759,110235.3585
2010-01-27 13:55:00,16.81,16.83,16.74,16.77,104980.8429118774,9.3759,9.3871,9.3369,9.3536,104980.8429
2010-01-27 14:00:00,16.77,16.84,16.76,16.83,189600.43787629995,9.3536,9.3927,9.3481,9.3871,189600.4379
2010-01-27 14:05:00,16.83,16.84,16.77,16.82,195511.76792556103,9.3871,9.3927,9.3536,9.3815,195511.7679
2010-01-27 14:10:00,16.82,16.87,16.82,16.86,104542.96661193212,9.3815,9.4094,9.3815,9.4038,104542.9666
2010-01-27 14:15:00,16.85,16.97,16.81,16.96,270935.96059113304,9.3983,9.4652,9.3759,9.4596,270935.9606
2010-01-27 14:20:00,16.96,16.99,16.91,16.93,210071.1548987411,9.4596,9.4763,9.4317,9.4429,210071.1549
2010-01-27 14:25:00,16.92,16.95,16.9,16.91,108374.3842364532,9.4373,9.454,9.4261,9.4317,108374.3842
2010-01-27 14:30:00,16.91,16.92,16.86,16.87,107608.100711549,9.4317,9.4373,9.4038,9.4094,107608.1007
2010-01-27 14:35:00,16.87,17.01,16.87,16.96,180295.56650246307,9.4094,9.4875,9.4094,9.4596,180295.5665
2010-01-27 14:40:00,16.96,17.05,16.95,16.96,172742.20032840723,9.4596,9.5098,9.454,9.4596,172742.2003
2010-01-27 14:45:00,16.97,16.98,16.89,16.92,215654.07772304324,9.4652,9.4708,9.4206,9.4373,215654.0777
2010-01-27 14:50:00,16.92,16.95,16.88,16.95,152818.82868089766,9.4373,9.454,9.415,9.454,152818.8287
2010-01-27 14:55:00,16.95,17.06,16.95,17.03,116037.21948549536,9.454,9.5154,9.454,9.4987,116037.2195
2010-01-27 15:00:00,17.02,17.06,17.02,17.04,91954.02298850576,9.4931,9.5154,9.4931,9.5042,91954.023
2010-01-27 15:05:00,17.04,17.05,16.95,16.96,107608.100711549,9.5042,9.5098,9.454,9.4596,107608.1007
2010-01-27 15:10:00,16.96,16.97,16.9,16.91,204378.76299945265,9.4596,9.4652,9.4261,9.4317,204378.763
2010-01-27 15:15:00,16.9,16.93,16.86,16.9,136726.87465790915,9.4261,9.4429,9.4038,9.4261,136726.8747
2010-01-27 15:20:00,16.89,16.97,16.88,16.95,117350.84838533116,9.4206,9.4652,9.415,9.454,117350.8484
2010-01-27 15:25:00,16.94,16.99,16.93,16.98,110673.23481116584,9.4485,9.4763,9.4429,9.4708,110673.2348
2010-01-27 15:30:00,16.98,17.06,16.97,17.03,178762.99945265462,9.4708,9.5154,9.4652,9.4987,178762.9995
2010-01-27 15:35:00,17.04,17.05,16.98,17.04,214121.5106732348,9.5042,9.5098,9.4708,9.5042,214121.5107
2010-01-27 15:40:00,17.04,17.06,16.96,16.96,282211.2753147236,9.5042,9.5154,9.4596,9.4596,282211.2753
2010-01-27 15:45:00,16.96,17.04,16.96,16.97,310782.7038861522,9.4596,9.5042,9.4596,9.4652,310782.7039
2010-01-27 15:50:00,16.97,17.05,16.97,17.05,462178.4345922277,9.4652,9.5098,9.4652,9.5098,462178.4346
2010-01-27 15:55:00,17.05,17.07,17.03,17.06,350301.0399562124,9.5098,9.521,9.4987,9.5154,350301.04
2010-01-28 09:30:00,17.04,17.16,16.95,17.15,210180.62397372743,9.5042,9.5712,9.454,9.5656,210180.624
2010-01-28 09:35:00,17.15,17.15,16.91,16.93,200656.8144499179,9.5656,9.5656,9.4317,9.4429,200656.8144
2010-01-28 09:40:00,16.94,17.06,16.9,17.05,173617.95292829775,9.4485,9.5154,9.4261,9.5098,173617.9529
2010-01-28 09:45:00,17.05,17.12,16.99,16.99,262835.2490421456,9.5098,9.5489,9.4763,9.4763,262835.249
2010-01-28 09:50:00,17.0,17.08,16.96,17.06,156540.7772304324,9.4819,9.5265,9.4596,9.5154,156540.7772
2010-01-28 09:55:00,17.06,17.07,17.03,17.05,115051.9978106185,9.5154,9.521,9.4987,9.5098,115051.9978
2010-01-28 10:00:00,17.05,17.05,16.9,16.9,207224.95894909688,9.5098,9.5098,9.4261,9.4261,207224.9589
2010-01-28 10:05:00,16.9,16.92,16.83,16.83,111330.04926108375,9.4261,9.4373,9.3871,9.3871,111330.0493
2010-01-28 10:10:00,16.83,16.9,16.81,16.9,213464.6962233169,9.3871,9.4261,9.3759,9.4261,213464.6962
2010-01-28 10:15:00,16.89,16.93,16.89,16.9,201532.56704980845,9.4206,9.4429,9.4206,9.4261,201532.567
2010-01-28 10:20:00,16.91,16.91,16.79,16.8,229337.7120963328,9.4317,9.4317,9.3648,9.3704,229337.7121
2010-01-28 10:25:00,16.8,16.84,16.77,16.83,157744.9370552819,9.3704,9.3927,9.3536,9.3871,157744.9371
2010-01-28 10:30:00,16.83,16.83,16.75,16.81,161904.76190476192,9.3871,9.3871,9.3425,9.3759,161904.7619
2010-01-28 10:35:00,16.81,16.84,16.8,16.83,87684.7290640394,9.3759,9.3927,9.3704,9.3871,87684.7291
2010-01-28 10:40:00,16.81,16.82,16.74,16.76,160043.7876299945,9.3759,9.3815,9.3369,9.3481,160043.7876
2010-01-28 10:45:00,16.76,16.79,16.72,16.79,204488.23207443897,9.3481,9.3648,9.3257,9.3648,204488.2321
2010-01-28 10:50:00,16.79,16.85,16.77,16.78,162561.5763546798,9.3648,9.3983,9.3536,9.3592,162561.5764
2010-01-28 10:55:00,16.79,16.81,16.75,16.8,177449.37055281884,9.3648,9.3759,9.3425,9.3704,177449.3706
2010-01-28 11:00:00,16.8,16.83,16.73,16.73,263163.6562671045,9.3704,9.3871,9.3313,9.3313,263163.6563
2010-01-28 11:05:00,16.74,16.75,16.68,16.69,198029.55665024632,9.3369,9.3425,9.3034,9.309,198029.5567
2010-01-28 11:10:00,16.69,16.73,16.68,16.69,115161.46688560482,9.309,9.3313,9.3034,9.309,115161.4669
2010-01-28 11:15:00,16.69,16.7,16.67,16.7,137712.096332786,9.309,9.3146,9.2979,9.3146,137712.0963
2010-01-28 11:20:00,16.7,16.7,16.59,16.65,214012.0415982485,9.3146,9.3146,9.2532,9.2867,214012.0416
2010-01-28 11:25:00,16.64,16.67,16.61,16.61,160153.25670498086,9.2811,9.2979,9.2644,9.2644,160153.2567
2010-01-28 11:30:00,16.61,16.62,16.49,16.5,400328.4072249589,9.2644,9.27,9.1975,9.203,400328.4072
2010-01-28 11:35:00,16.5,16.51,16.47,16.48,299069.51286261634,9.203,9.2086,9.1863,9.1919,299069.5129
2010-01-28 11:40:00,16.48,16.48,16.44,16.47,489874.11056376575,9.1919,9.1919,9.1696,9.1863,489874.1106
2010-01-28 11:45:00,16.47,16.65,16.46,16.62,312862.61631089216,9.1863,9.2867,9.1807,9.27,312862.6163
2010-01-28 11:50:00,16.61,16.69,16.61,16.67,268199.2337164751,9.2644,9.309,9.2644,9.2979,268199.2337
2010-01-28 11:55:00,16.67,16.69,16.63,16.63,120744.38970990696,9.2979,9.309,9.2756,9.2756,120744.3897
2010-01-28 12:00:00,16.63,16.64,16.59,16.61,103886.15216201424,9.2756,9.2811,9.2532,9.2644,103886.1522
2010-01-28 12:05:00,16.62,16.62,16.58,16.59,55062.944718117134,9.27,9.27,9.2477,9.2532,55062.9447
2010-01-28 12:10:00,16.59,16.7,16.58,16.69,145922.2769567597,9.2532,9.3146,9.2477,9.309,145922.277
2010-01-28 12:15:00,16.69,16.69,16.65,16.65,79912.42474001095,9.309,9.309,9.2867,9.2867,79912.4247
2010-01-28 12:20:00,16.65,16.66,16.61,16.63,115489.87411056376,9.2867,9.2923,9.2644,9.2756,115489.8741
2010-01-28 12:25:00,16.63,16.63,16.61,16.61,54844.006568144505,9.2756,9.2756,9.2644,9.2644,54844.0066
2010-01-28 12:30:00,16.61,16.62,16.58,16.58,73344.28024083197,9.2644,9.27,9.2477,9.2477,73344.2802
2010-01-28 12:35:00,16.58,16.63,16.58,16.63,72687.46579091407,9.2477,9.2756,9.2477,9.2756,72687.4658
2010-01-28 12:40:00,16.63,16.63,16.55,16.58,104542.96661193212,9.2756,9.2756,9.2309,9.2477,104542.9666
2010-01-28 12:45:00,16.57,16.62,16.55,16.59,142638.20470717025,9.2421,9.27,9.2309,9.2532,142638.2047
2010-01-28 12:50:00,16.58,16.63,16.58,16.63,61412.15106732348,9.2477,9.2756,9.2477,9.2756,61412.1511
2010-01-28 12:55:00,16.63,16.65,16.61,16.65,81773.39901477833,9.2756,9.2867,9.2644,9.2867,81773.399
2010-01-28 13:00:00,16.65,16.66,16.58,16.59,105856.59551176793,9.2867,9.2923,9.2477,9.2532,105856.5955
2010-01-28 13:05:00,16.59,16.65,16.58,16.63,97646.4148877942,9.2532,9.2867,9.2477,9.2756,97646.4149
2010-01-28 13:10:00,16.64,16.66,16.55,16.55,161247.94745484402,9.2811,9.2923,9.2309,9.2309,161247.9475
2010-01-28 13:15:00,16.56,16.6,16.55,16.6,64915.161466885605,9.2365,9.2588,9.2309,9.2588,64915.1615
2010-01-28 13:20:00,16.59,16.63,16.59,16.63,73015.87301587302,9.2532,9.2756,9.2532,9.2756,73015.873
2010-01-28 13:25:00,16.63,16.66,16.61,16.65,64586.75424192666,9.2756,9.2923,9.2644,9.2867,64586.7542
2010-01-28 13:30:00,16.65,16.66,16.61,16.62,111877.39463601532,9.2867,9.2923,9.2644,9.27,111877.3946
2010-01-28 13:35:00,16.61,16.63,16.58,16.59,84948.0021893815,9.2644,9.2756,9.2477,9.2532,84948.0022
2010-01-28 13:40:00,16.58,16.65,16.58,16.63,114285.71428571428,9.2477,9.2867,9.2477,9.2756,114285.7143
2010-01-28 13:45:00,16.62,16.63,16.6,16.63,66338.25944170772,9.27,9.2756,9.2588,9.2756,66338.2594
2010-01-28 13:50:00,16.63,16.68,16.63,16.63,132567.04980842912,9.2756,9.3034,9.2756,9.2756,132567.0498
2010-01-28 13:55:00,16.63,16.63,16.58,16.6,111767.925561029,9.2756,9.2756,9.2477,9.2588,111767.9256
2010-01-28 14:00:00,16.6,16.65,16.59,16.65,67542.4192665572,9.2588,9.2867,9.2532,9.2867,67542.4193
2010-01-28 14:05:00,16.65,16.68,16.63,16.65,81663.92993979201,9.2867,9.3034,9.2756,9.2867,81663.9299
2010-01-28 14:10:00,16.64,16.64,16.58,16.63,155555.55555555556,9.2811,9.2811,9.2477,9.2756,155555.5556
2010-01-28 14:15:00,16.63,16.66,16.6,16.63,246852.7640941434,9.2756,9.2923,9.2588,9.2756,246852.7641
2010-01-28 14:20:00,16.63,16.68,16.63,16.65,118445.53913519433,9.2756,9.3034,9.2756,9.2867,118445.5391
2010-01-28 14:25:00,16.66,16.67,16.63,16.64,103448.27586206896,9.2923,9.2979,9.2756,9.2811,103448.2759
2010-01-28 14:30:00,16.65,16.65,16.59,16.63,107498.63163656268,9.2867,9.2867,9.2532,9.2756,107498.6316
2010-01-28 14:35:00,16.63,16.63,16.57,16.59,123043.2402846196,9.2756,9.2756,9.2421,9.2532,123043.2403
2010-01-28 14:40:00,16.59,16.6,16.56,16.58,131143.95183360702,9.2532,9.2588,9.2365,9.2477,131143.9518
2010-01-28 14:45:00,16.58,16.59,16.53,16.59,166392.9939792009,9.2477,9.2532,9.2198,9.2532,166392.994
2010-01-28 14:50:00,16.6,16.6,16.53,16.54,108812.26053639848,9.2588,9.2588,9.2198,9.2254,108812.2605
2010-01-28 14:55:00,16.54,16.55,16.53,16.53,84510.12588943624,9.2254,9.2309,9.2198,9.2198,84510.1259
2010-01-28 15:00:00,16.53,16.63,16.53,16.63,178325.12315270936,9.2198,9.2756,9.2198,9.2756,178325.1232
2010-01-28 15:05:00,16.63,16.7,16.63,16.66,223097.9748221128,9.2756,9.3146,9.2756,9.2923,223097.9748
2010-01-28 15:10:00,16.67,16.68,16.63,16.64,233607.0060207992,9.2979,9.3034,9.2756,9.2811,233607.006
2010-01-28 15:15:00,16.64,16.74,16.64,16.72,276081.00711548986,9.2811,9.3369,9.2811,9.3257,276081.0071
2010-01-28 15:20:00,16.72,16.79,16.71,16.78,191133.0049261084,9.3257,9.3648,9.3202,9.3592,191133.0049
2010-01-28 15:25:00,16.79,16.81,16.76,16.79,271264.367816092,9.3648,9.3759,9.3481,9.3648,271264.3678
2010-01-28 15:30:00,16.79,16.84,16.79,16.79,400985.22167487687,9.3648,9.3927,9.3648,9.3648,400985.2217
2010-01-28 15:35:00,16.8,16.86,16.76,16.86,473782.1565407773,9.3704,9.4038,9.3481,9.4038,473782.1565
2010-01-28 15:40:00,16.86,16.93,16.83,16.86,971866.4477285168,9.4038,9.4429,9.3871,9.4038,971866.4477
2010-01-28 15:45:00,16.86,16.87,16.8,16.84,823097.9748221128,9.4038,9.4094,9.3704,9.3927,823097.9748
2010-01-28 15:50:00,16.84,16.84,16.81,16.83,930049.261083744,9.3927,9.3927,9.3759,9.3871,930049.2611
2010-01-28 15:55:00,16.83,16.87,16.81,16.86,822112.753147236,9.3871,9.4094,9.3759,9.4038,822112.7531
2010-01-29 09:30:00,16.86,17.0,16.86,16.93,455500.8210180624,9.4038,9.4819,9.4038,9.4429,455500.821
2010-01-29 09:35:00,16.92,17.08,16.91,17.06,177996.71592775045,9.4373,9.5265,9.4317,9.5154,177996.7159
2010-01-29 09:40:00,17.06,17.16,17.04,17.14,221893.81499726328,9.5154,9.5712,9.5042,9.56,221893.815
2010-01-29 09:45:00,17.16,17.16,17.05,17.1,256376.57361795293,9.5712,9.5712,9.5098,9.5377,256376.5736
2010-01-29 09:50:00,17.1,17.21,17.1,17.21,206896.551724138,9.5377,9.5991,9.5377,9.5991,206896.5517
2010-01-29 09:55:00,17.21,17.26,17.14,17.23,229775.5883962781,9.5991,9.6269,9.56,9.6102,229775.5884
2010-01-29 10:00:00,17.23,17.24,17.16,17.19,269403.3935413246,9.6102,9.6158,9.5712,9.5879,269403.3935
2010-01-29 10:05:00,17.19,17.24,17.14,17.14,158182.81335522715,9.5879,9.6158,9.56,9.56,158182.8134
2010-01-29 10:10:00,17.15,17.2,17.14,17.18,195292.8297755884,9.5656,9.5935,9.56,9.5823,195292.8298
2010-01-29 10:15:00,17.17,17.27,17.17,17.25,249589.4909688013,9.5767,9.6325,9.5767,9.6214,249589.491
2010-01-29 10:20:00,17.26,17.35,17.24,17.33,348768.47290640394,9.6269,9.6771,9.6158,9.666,348768.4729
2010-01-29 10:25:00,17.32,17.4,17.3,17.39,304761.9047619048,9.6604,9.705,9.6492,9.6994,304761.9048
2010-01-29 10:30:00,17.38,17.4,17.36,17.39,156212.3700054735,9.6939,9.705,9.6827,9.6994,156212.37
2010-01-29 10:35:00,17.38,17.4,17.34,17.37,175259.98905309252,9.6939,9.705,9.6716,9.6883,175259.9891
2010-01-29 10:40:00,17.37,17.38,17.29,17.29,200000.0,9.6883,9.6939,9.6437,9.6437,200000.0
2010-01-29 10:45:00,17.29,17.33,17.27,17.32,125779.96715927753,9.6437,9.666,9.6325,9.6604,125779.9672
2010-01-29 10:50:00,17.32,17.35,17.29,17.3,141434.04488232074,9.6604,9.6771,9.6437,9.6492,141434.0449
2010-01-29 10:55:00,17.29,17.3,17.23,17.25,216310.89217296115,9.6437,9.6492,9.6102,9.6214,216310.8922
2010-01-29 11:00:00,17.25,17.33,17.23,17.32,121072.79693486592,9.6214,9.666,9.6102,9.6604,121072.7969
2010-01-29 11:05:00,17.32,17.33,17.25,17.29,193650.79365079367,9.6604,9.666,9.6214,9.6437,193650.7937
2010-01-29 11:10:00,17.29,17.32,17.25,17.27,99835.79638752052,9.6437,9.6604,9.6214,9.6325,99835.7964
2010-01-29 11:15:00,17.26,17.27,17.24,17.25,89107.82703886152,9.6269,9.6325,9.6158,9.6214,89107.827
2010-01-29 11:20:00,17.25,17.27,17.19,17.27,241379.3103448276,9.6214,9.6325,9.5879,9.6325,241379.3103
2010-01-29 11:25:00,17.27,17.31,17.26,17.27,169896.004378763,9.6325,9.6548,9.6269,9.6325,169896.0044
2010-01-29 11:30:00,17.27,17.27,17.17,17.19,203940.8866995074,9.6325,9.6325,9.5767,9.5879,203940.8867
2010-01-29 11:35:00,17.19,17.26,17.17,17.25,322058.01860974275,9.5879,9.6269,9.5767,9.6214,322058.0186
2010-01-29 11:40:00,17.25,17.26,17.23,17.23,217843.4592227696,9.6214,9.6269,9.6102,9.6102,217843.4592
2010-01-29 11:45:00,17.24,17.25,17.2,17.22,167925.56102900932,9.6158,9.6214,9.5935,9.6046,167925.561
2010-01-29 11:50:00,17.23,17.26,17.22,17.26,88998.35796387521,9.6102,9.6269,9.6046,9.6269,88998.358
2010-01-29 11:55:00,17.25,17.26,17.18,17.18,226600.9852216749,9.6214,9.6269,9.5823,9.5823,226600.9852
2010-01-29 12:00:00,17.17,17.18,17.06,17.06,229447.1811713191,9.5767,9.5823,9.5154,9.5154,229447.1812
2010-01-29 12:05:00,17.07,17.07,17.04,17.06,157744.9370552819,9.521,9.521,9.5042,9.5154,157744.9371
2010-01-29 12:10:00,17.06,17.23,17.05,17.16,546469.6223316913,9.5154,9.6102,9.5098,9.5712,546469.6223
2010-01-29 12:15:00,17.15,17.15,17.1,17.15,49698.96004378763,9.5656,9.5656,9.5377,9.5656,49698.96
2010-01-29 12:20:00,17.15,17.19,17.14,17.19,45320.19704433498,9.5656,9.5879,9.56,9.5879,45320.197
2010-01-29 12:25:00,17.19,17.21,17.19,17.2,85495.34756431308,9.5879,9.5991,9.5879,9.5935,85495.3476
2010-01-29 12:30:00,17.19,17.21,17.17,17.18,81444.99178981938,9.5879,9.5991,9.5767,9.5823,81444.9918
2010-01-29 12:35:00,17.18,17.22,17.17,17.19,58565.95511767926,9.5823,9.6046,9.5767,9.5879,58565.9551
2010-01-29 12:40:00,17.18,17.22,17.15,17.22,138040.50355774493,9.5823,9.6046,9.5656,9.6046,138040.5036
2010-01-29 12:45:00,17.22,17.24,17.19,17.23,207772.3043240285,9.6046,9.6158,9.5879,9.6102,207772.3043
2010-01-29 12:50:00,17.23,17.27,17.23,17.27,121620.14230979748,9.6102,9.6325,9.6102,9.6325,121620.1423
2010-01-29 12:55:00,17.26,17.27,17.24,17.27,113081.5544608648,9.6269,9.6325,9.6158,9.6325,113081.5545
2010-01-29 13:00:00,17.26,17.27,17.24,17.27,92172.96113847838,9.6269,9.6325,9.6158,9.6325,92172.9611
2010-01-29 13:05:00,17.26,17.3,17.24,17.25,181499.72632731253,9.6269,9.6492,9.6158,9.6214,181499.7263
2010-01-29 13:10:00,17.25,17.28,17.23,17.26,89436.23426382047,9.6214,9.6381,9.6102,9.6269,89436.2343
2010-01-29 13:15:00,17.26,17.27,17.24,17.27,47619.04761904762,9.6269,9.6325,9.6158,9.6325,47619.0476
2010-01-29 13:20:00,17.26,17.29,17.26,17.27,61412.15106732348,9.6269,9.6437,9.6269,9.6325,61412.1511
2010-01-29 13:25:00,17.28,17.28,17.25,17.25,26710.454296661195,9.6381,9.6381,9.6214,9.6214,26710.4543
2010-01-29 13:30:00,17.25,17.26,17.23,17.24,56048.16639299398,9.6214,9.6269,9.6102,9.6158,56048.1664
2010-01-29 13:35:00,17.25,17.25,17.21,17.21,69403.39354132458,9.6214,9.6214,9.5991,9.5991,69403.3935
2010-01-29 13:40:00,17.21,17.21,17.16,17.18,154679.80295566504,9.5991,9.5991,9.5712,9.5823,154679.803
2010-01-29 13:45:00,17.17,17.22,17.17,17.21,136179.52928297757,9.5767,9.6046,9.5767,9.5991,136179.5293
2010-01-29 13:50:00,17.21,17.24,17.2,17.2,106841.81718664478,9.5991,9.6158,9.5935,9.5935,106841.8172
2010-01-29 13:55:00,17.2,17.22,17.19,17.22,174603.17460317462,9.5935,9.6046,9.5879,9.6046,174603.1746
2010-01-29 14:00:00,17.22,17.24,17.19,17.24,149753.69458128078,9.6046,9.6158,9.5879,9.6158,149753.6946
2010-01-29 14:05:00,17.24,17.24,17.18,17.22,265790.91406677617,9.6158,9.6158,9.5823,9.6046,265790.9141
2010-01-29 14:10:00,17.22,17.26,17.2,17.24,396387.5205254516,9.6046,9.6269,9.5935,9.6158,396387.5205
2010-01-29 14:15:00,17.24,17.25,17.2,17.21,201642.0361247948,9.6158,9.6214,9.5935,9.5991,201642.0361
2010-01-29 14:20:00,17.21,17.23,17.15,17.15,323590.5856595512,9.5991,9.6102,9.5656,9.5656,323590.5857
2010-01-29 14:25:00,17.15,17.16,17.12,17.13,154022.98850574714,9.5656,9.5712,9.5489,9.5544,154022.9885
2010-01-29 14:30:00,17.13,17.13,17.06,17.06,135413.24575807335,9.5544,9.5544,9.5154,9.5154,135413.2458
2010-01-29 14:35:00,17.06,17.1,17.05,17.08,204816.639299398,9.5154,9.5377,9.5098,9.5265,204816.6393
2010-01-29 14:40:00,17.07,17.08,17.02,17.04,187301.5873015873,9.521,9.5265,9.4931,9.5042,187301.5873
2010-01-29 14:45:00,17.03,17.03,16.95,16.95,267104.5429666119,9.4987,9.4987,9.454,9.454,267104.543
2010-01-29 14:50:00,16.95,16.95,16.9,16.9,226491.51614668852,9.454,9.454,9.4261,9.4261,226491.5161
2010-01-29 14:55:00,16.9,16.96,16.89,16.96,448604.2692939245,9.4261,9.4596,9.4206,9.4596,448604.2693
2010-01-29 15:00:00,16.95,17.04,16.91,17.03,252216.74876847293,9.454,9.5042,9.4317,9.4987,252216.7488
2010-01-29 15:05:00,17.03,17.04,16.95,16.97,264696.223316913,9.4987,9.5042,9.454,9.4652,264696.2233
2010-01-29 15:10:00,16.96,16.98,16.87,16.9,406568.144499179,9.4596,9.4708,9.4094,9.4261,406568.1445
2010-01-29 15:15:00,16.9,16.94,16.89,16.92,166830.87027914615,9.4261,9.4485,9.4206,9.4373,166830.8703
2010-01-29 15:20:00,16.92,16.94,16.88,16.88,188834.15435139573,9.4373,9.4485,9.415,9.415,188834.1544
2010-01-29 15:25:00,16.88,16.92,16.85,16.88,161576.35467980296,9.415,9.4373,9.3983,9.415,161576.3547
2010-01-29 15:30:00,16.87,16.87,16.8,16.84,264696.223316913,9.4094,9.4094,9.3704,9.3927,264696.2233
2010-01-29 15:35:00,16.83,16.89,16.83,16.88,177996.71592775045,9.3871,9.4206,9.3871,9.415,177996.7159
2010-01-29 15:40:00,16.88,16.9,16.83,16.9,354132.45758073346,9.415,9.4261,9.3871,9.4261,354132.4576
2010-01-29 15:45:00,16.9,16.91,16.82,16.84,248604.26929392447,9.4261,9.4317,9.3815,9.3927,248604.2693
2010-01-29 15:50:00,16.83,16.9,16.83,16.89,312096.332785988,9.3871,9.4261,9.3871,9.4206,312096.3328
2010-01-29 15:55:00,16.89,16.9,16.84,16.84,454625.0684181719,9.4206,9.4261,9.3927,9.3927,454625.0684
2010-02-01 09:30:00,17.05,17.18,17.04,17.17,217952.9282977559,9.5098,9.5823,9.5042,9.5767,217952.9283
2010-02-01 09:35:00,17.2,17.36,17.18,17.23,389381.4997263273,9.5935,9.6827,9.5823,9.6102,389381.4997
2010-02-01 09:40:00,17.24,17.28,17.19,17.27,187848.9326765189,9.6158,9.6381,9.5879,9.6325,187848.9327
2010-02-01 09:45:00,17.27,17.31,17.22,17.28,129501.91570881226,9.6325,9.6548,9.6046,9.6381,129501.9157
2010-02-01 09:50:00,17.28,17.28,17.19,17.19,167597.15380405035,9.6381,9.6381,9.5879,9.5879,167597.1538
2010-02-01 09:55:00,17.2,17.27,17.18,17.18,113738.36891078272,9.5935,9.6325,9.5823,9.5823,113738.3689
2010-02-01 10:00:00,17.19,17.24,17.16,17.16,178215.65407772304,9.5879,9.6158,9.5712,9.5712,178215.6541
2010-02-01 10:05:00,17.16,17.19,17.1,17.17,195840.17515052,9.5712,9.5879,9.5377,9.5767,195840.1752
2010-02-01 10:10:00,17.17,17.29,17.16,17.28,227695.6759715381,9.5767,9.6437,9.5712,9.6381,227695.676
2010-02-01 10:15:00,17.28,17.3,17.27,17.28,191351.94307608105,9.6381,9.6492,9.6325,9.6381,191351.9431
2010-02-01 10:20:00,17.28,17.31,17.25,17.28,121729.6113847838,9.6381,9.6548,9.6214,9.6381,121729.6114
2010-02-01 10:25:00,17.27,17.3,17.22,17.23,71811.71319102353,9.6325,9.6492,9.6046,9.6102,71811.7132
2010-02-01 10:30:00,17.23,17.25,17.19,17.24,166721.40120415983,9.6102,9.6214,9.5879,9.6158,166721.4012
2010-02-01 10:35:00,17.23,17.27,17.19,17.21,138806.78708264916,9.6102,9.6325,9.5879,9.5991,138806.7871
2010-02-01 10:40:00,17.22,17.24,17.19,17.21,100383.14176245211,9.6046,9.6158,9.5879,9.5991,100383.1418
2010-02-01 10:45:00,17.21,17.22,17.19,17.2,60645.86754241927,9.5991,9.6046,9.5879,9.5935,60645.8675
2010-02-01 10:50:00,17.19,17.27,17.18,17.25,104433.4975369458,9.5879,9.6325,9.5823,9.6214,104433.4975
2010-02-01 10:55:00,17.25,17.26,17.19,17.21,121182.26600985222,9.6214,9.6269,9.5879,9.5991,121182.266
2010-02-01 11:00:00,17.2,17.26,17.19,17.21,93486.5900383142,9.5935,9.6269,9.5879,9.5991,93486.59
2010-02-01 11:05:00,17.21,17.29,17.21,17.28,170005.47345374932,9.5991,9.6437,9.5991,9.6381,170005.4735
2010-02-01 11:10:00,17.27,17.28,17.25,17.26,85604.8166392994,9.6325,9.6381,9.6214,9.6269,85604.8166
2010-02-01 11:15:00,17.27,17.32,17.27,17.32,154351.39573070608,9.6325,9.6604,9.6325,9.6604,154351.3957
2010-02-01 11:20:00,17.32,17.33,17.3,17.32,111330.04926108375,9.6604,9.666,9.6492,9.6604,111330.0493
2010-02-01 11:25:00,17.31,17.35,17.31,17.33,109031.1986863711,9.6548,9.6771,9.6548,9.666,109031.1987
2010-02-01 11:30:00,17.34,17.34,17.28,17.28,96880.13136288998,9.6716,9.6716,9.6381,9.6381,96880.1314
2010-02-01 11:35:00,17.28,17.32,17.28,17.31,90202.51778872468,9.6381,9.6604,9.6381,9.6548,90202.5178
2010-02-01 11:40:00,17.32,17.32,17.27,17.27,109359.60591133006,9.6604,9.6604,9.6325,9.6325,109359.6059
2010-02-01 11:45:00,17.27,17.27,17.23,17.26,102025.17788724686,9.6325,9.6325,9.6102,9.6269,102025.1779
2010-02-01 11:50:00,17.25,17.27,17.25,17.25,55829.22824302135,9.6214,9.6325,9.6214,9.6214,55829.2282
2010-02-01 11:55:00,17.26,17.26,17.24,17.24,72030.65134099618,9.6269,9.6269,9.6158,9.6158,72030.6513
2010-02-01 12:00:00,17.24,17.27,17.24,17.27,70388.61521620142,9.6158,9.6325,9.6158,9.6325,70388.6152
2010-02-01 12:05:00,17.26,17.27,17.23,17.23,66557.19759168035,9.6269,9.6325,9.6102,9.6102,66557.1976
2010-02-01 12:10:00,17.24,17.25,17.22,17.23,59441.70771756979,9.6158,9.6214,9.6046,9.6102,59441.7077
2010-02-01 12:15:00,17.23,17.27,17.23,17.27,94471.81171319104,9.6102,9.6325,9.6102,9.6325,94471.8117
2010-02-01 12:20:00,17.27,17.27,17.24,17.25,57471.2643678161,9.6325,9.6325,9.6158,9.6214,57471.2644
2010-02-01 12:25:00,17.25,17.26,17.23,17.26,57033.38806787083,9.6214,9.6269,9.6102,9.6269,57033.3881
2010-02-01 12:30:00,17.25,17.27,17.24,17.26,106403.9408866995,9.6214,9.6325,9.6158,9.6269,106403.9409
2010-02-01 12:35:00,17.27,17.29,17.24,17.26,102244.11603721949,9.6325,9.6437,9.6158,9.6269,102244.116
2010-02-01 12:40:00,17.26,17.29,17.25,17.29,61412.15106732348,9.6269,9.6437,9.6214,9.6437,61412.1511
2010-02-01 12:45:00,17.29,17.3,17.27,17.29,110782.70388615216,9.6437,9.6492,9.6325,9.6437,110782.7039
2010-02-01 12:50:00,17.3,17.33,17.29,17.29,84948.0021893815,9.6492,9.666,9.6437,9.6437,84948.0022
2010-02-01 12:55:00,17.29,17.31,17.29,17.3,44772.8516694034,9.6437,9.6548,9.6437,9.6492,44772.8517
2010-02-01 13:00:00,17.29,17.33,17.29,17.33,84838.53311439519,9.6437,9.666,9.6437,9.666,84838.5331
2010-02-01 13:05:00,17.32,17.36,17.32,17.36,141652.98303229338,9.6604,9.6827,9.6604,9.6827,141652.983
2010-02-01 13:10:00,17.36,17.37,17.35,17.36,243568.69184455392,9.6827,9.6883,9.6771,9.6827,243568.6918
2010-02-01 13:15:00,17.36,17.38,17.34,17.37,129282.97755883964,9.6827,9.6939,9.6716,9.6883,129282.9776
2010-02-01 13:20:00,17.37,17.38,17.37,17.37,50465.24356869185,9.6883,9.6939,9.6883,9.6883,50465.2436
2010-02-01 13:25:00,17.38,17.38,17.37,17.37,76190.4761904762,9.6939,9.6939,9.6883,9.6883,76190.4762
2010-02-01 13:30:00,17.37,17.38,17.36,17.37,99178.98193760264,9.6883,9.6939,9.6827,9.6883,99178.9819
2010-02-01 13:35:00,17.37,17.38,17.37,17.37,111986.86371100164,9.6883,9.6939,9.6883,9.6883,111986.8637
2010-02-01 13:40:00,17.37,17.4,17.37,17.37,106185.00273672688,9.6883,9.705,9.6883,9.6883,106185.0027
2010-02-01 13:45:00,17.37,17.4,17.37,17.4,87246.85276409415,9.6883,9.705,9.6883,9.705,87246.8528
2010-02-01 13:50:00,17.4,17.42,17.39,17.4,150191.57088122607,9.705,9.7162,9.6994,9.705,150191.5709
2010-02-01 13:55:00,17.4,17.48,17.4,17.45,310892.1729611385,9.705,9.7496,9.705,9.7329,310892.173
2010-02-01 14:00:00,17.45,17.46,17.43,17.43,240284.61959496443,9.7329,9.7385,9.7218,9.7218,240284.6196
2010-02-01 14:05:00,17.43,17.46,17.43,17.45,152928.29775588398,9.7218,9.7385,9.7218,9.7329,152928.2978
2010-02-01 14:10:00,17.45,17.47,17.44,17.46,188724.6852764094,9.7329,9.7441,9.7273,9.7385,188724.6853
2010-02-01 14:15:00,17.46,17.5,17.45,17.48,318992.8845101259,9.7385,9.7608,9.7329,9.7496,318992.8845
2010-02-01 14:20:00,17.49,17.5,17.42,17.47,342747.67378215655,9.7552,9.7608,9.7162,9.7441,342747.6738
2010-02-01 14:25:00,17.46,17.49,17.45,17.49,237110.01642036127,9.7385,9.7552,9.7329,9.7552,237110.0164
2010-02-01 14:30:00,17.48,17.51,17.46,17.46,118007.66283524904,9.7496,9.7664,9.7385,9.7385,118007.6628
2010-02-01 14:35:00,17.46,17.49,17.42,17.49,204269.2939244664,9.7385,9.7552,9.7162,9.7552,204269.2939
2010-02-01 14:40:00,17.49,17.49,17.48,17.48,69293.92446633826,9.7552,9.7552,9.7496,9.7496,69293.9245
2010-02-01 14:45:00,17.48,17.48,17.44,17.44,93924.46633825944,9.7496,9.7496,9.7273,9.7273,93924.4663
2010-02-01 14:50:00,17.44,17.5,17.44,17.49,309797.4822112753,9.7273,9.7608,9.7273,9.7552,309797.4822
2010-02-01 14:55:00,17.49,17.51,17.48,17.5,167816.091954023,9.7552,9.7664,9.7496,9.7608,167816.092
2010-02-01 15:00:00,17.5,17.51,17.48,17.49,148768.47290640394,9.7608,9.7664,9.7496,9.7552,148768.4729
2010-02-01 15:05:00,17.49,17.5,17.48,17.48,167049.80842911877,9.7552,9.7608,9.7496,9.7496,167049.8084
2010-02-01 15:10:00,17.48,17.51,17.48,17.49,192337.16475095783,9.7496,9.7664,9.7496,9.7552,192337.1648
2010-02-01 15:15:00,17.5,17.51,17.48,17.51,155555.55555555556,9.7608,9.7664,9.7496,9.7664,155555.5556
2010-02-01 15:20:00,17.51,17.52,17.49,17.5,156102.90093048714,9.7664,9.772,9.7552,9.7608,156102.9009
2010-02-01 15:25:00,17.5,17.53,17.49,17.5,168691.8445539135,9.7608,9.7775,9.7552,9.7608,168691.8446
2010-02-01 15:30:00,17.5,17.51,17.47,17.48,193212.9173508484,9.7608,9.7664,9.7441,9.7496,193212.9174
2010-02-01 15:35:00,17.48,17.48,17.43,17.44,398576.9020251779,9.7496,9.7496,9.7218,9.7273,398576.902
2010-02-01 15:40:00,17.45,17.49,17.44,17.48,385987.95840175153,9.7329,9.7552,9.7273,9.7496,385987.9584
2010-02-01 15:45:00,17.48,17.48,17.45,17.46,412917.35084838537,9.7496,9.7496,9.7329,9.7385,412917.3508
2010-02-01 15:50:00,17.47,17.49,17.46,17.49,442583.4701696771,9.7441,9.7552,9.7385,9.7552,442583.4702
2010-02-01 15:55:00,17.49,17.5,17.48,17.49,744280.240831965,9.7552,9.7608,9.7496,9.7552,744280.2408
2010-02-02 09:30:00,17.55,17.55,17.27,17.29,164750.95785440612,9.7887,9.7887,9.6325,9.6437,164750.9579
2010-02-02 09:35:00,17.29,17.37,17.28,17.31,145374.93158182813,9.6437,9.6883,9.6381,9.6548,145374.9316
2010-02-02 09:40:00,17.31,17.31,17.22,17.27,289107.8270388615,9.6548,9.6548,9.6046,9.6325,289107.827
2010-02-02 09:45:00,17.27,17.31,17.24,17.28,283524.9042145594,9.6325,9.6548,9.6158,9.6381,283524.9042
2010-02-02 09:50:00,17.27,17.32,17.22,17.23,383908.0459770115,9.6325,9.6604,9.6046,9.6102,383908.046
2010-02-02 09:55:00,17.23,17.36,17.22,17.22,217296.113847838,9.6102,9.6827,9.6046,9.6046,217296.1138
2010-02-02 10:00:00,17.22,17.28,17.21,17.23,153585.11220580188,9.6046,9.6381,9.5991,9.6102,153585.1122
2010-02-02 10:05:00,17.23,17.31,17.23,17.27,210946.90749863168,9.6102,9.6548,9.6102,9.6325,210946.9075
2010-02-02 10:10:00,17.27,17.27,17.19,17.26,109469.07498631637,9.6325,9.6325,9.5879,9.6269,109469.075
2010-02-02 10:15:00,17.27,17.33,17.26,17.28,185002.73672687463,9.6325,9.666,9.6269,9.6381,185002.7367
2010-02-02 10:20:00,17.29,17.31,17.27,17.3,165626.71045429667,9.6437,9.6548,9.6325,9.6492,165626.7105
2010-02-02 10:25:00,17.31,17.35,17.3,17.34,300492.61083743843,9.6548,9.6771,9.6492,9.6716,300492.6108
2010-02-02 10:30:00,17.34,17.5,17.33,17.49,404378.7629994527,9.6716,9.7608,9.666,9.7552,404378.763
2010-02-02 10:35:00,17.5,17.5,17.34,17.35,535413.2457580734,9.7608,9.7608,9.6716,9.6771,535413.2458
2010-02-02 10:40:00,17.34,17.36,17.33,17.36,186316.36562671047,9.6716,9.6827,9.666,9.6827,186316.3656
2010-02-02 10:45:00,17.36,17.39,17.28,17.29,325342.09085933224,9.6827,9.6994,9.6381,9.6437,325342.0909
2010-02-02 10:50:00,17.29,17.3,17.24,17.25,251231.5270935961,9.6437,9.6492,9.6158,9.6214,251231.5271
2010-02-02 10:55:00,17.25,17.25,17.22,17.24,254077.7230432403,9.6214,9.6214,9.6046,9.6158,254077.723
2010-02-02 11:00:00,17.24,17.29,17.23,17.27,260974.27476737823,9.6158,9.6437,9.6102,9.6325,260974.2748
2010-02-02 11:05:00,17.27,17.31,17.26,17.31,158182.81335522715,9.6325,9.6548,9.6269,9.6548,158182.8134
2010-02-02 11:10:00,17.3,17.33,17.28,17.33,155117.6792556103,9.6492,9.666,9.6381,9.666,155117.6793
2010-02-02 11:15:00,17.34,17.36,17.32,17.35,190147.7832512316,9.6716,9.6827,9.6604,9.6771,190147.7833
2010-02-02 11:20:00,17.35,17.4,17.33,17.4,132676.51888341544,9.6771,9.705,9.666,9.705,132676.5189
2010-02-02 11:25:00,17.4,17.44,17.38,17.43,148002.18938149975,9.705,9.7273,9.6939,9.7218,148002.1894
2010-02-02 11:30:00,17.43,17.44,17.38,17.4,142200.32840722497,9.7218,9.7273,9.6939,9.705,142200.3284
2010-02-02 11:35:00,17.4,17.47,17.39,17.45,133990.14778325125,9.705,9.7441,9.6994,9.7329,133990.1478
2010-02-02 11:40:00,17.45,17.47,17.41,17.41,108264.9151614669,9.7329,9.7441,9.7106,9.7106,108264.9152
2010-02-02 11:45:00,17.41,17.42,17.39,17.39,55391.351943076086,9.7106,9.7162,9.6994,9.6994,55391.3519
2010-02-02 11:50:00,17.39,17.4,17.38,17.38,46633.82594417077,9.6994,9.705,9.6939,9.6939,46633.8259
2010-02-02 11:55:00,17.38,17.39,17.33,17.33,60755.33661740559,9.6939,9.6994,9.666,9.666,60755.3366
2010-02-02 12:00:00,17.33,17.38,17.32,17.38,64039.40886699508,9.666,9.6939,9.6604,9.6939,64039.4089
2010-02-02 12:05:00,17.38,17.42,17.37,17.41,103995.62123700057,9.6939,9.7162,9.6883,9.7106,103995.6212
2010-02-02 12:10:00,17.41,17.45,17.41,17.44,101806.23973727424,9.7106,9.7329,9.7106,9.7273,101806.2397
2010-02-02 12:15:00,17.45,17.48,17.44,17.47,104871.37383689109,9.7329,9.7496,9.7273,9.7441,104871.3738
2010-02-02 12:20:00,17.48,17.5,17.46,17.46,163218.3908045977,9.7496,9.7608,9.7385,9.7385,163218.3908
2010-02-02 12:25:00,17.45,17.5,17.44,17.5,113957.30706075534,9.7329,9.7608,9.7273,9.7608,113957.3071
2010-02-02 12:30:00,17.5,17.53,17.49,17.53,129173.50848385332,9.7608,9.7775,9.7552,9.7775,129173.5085
2010-02-02 12:35:00,17.52,17.57,17.51,17.52,195621.2370005473,9.772,9.7998,9.7664,9.772,195621.237
2010-02-02 12:40:00,17.52,17.53,17.48,17.49,104652.43568691846,9.772,9.7775,9.7496,9.7552,104652.4357
2010-02-02 12:45:00,17.49,17.5,17.48,17.5,54953.47564313082,9.7552,9.7608,9.7496,9.7608,54953.4756
2010-02-02 12:50:00,17.5,17.56,17.5,17.55,67870.82649151616,9.7608,9.7943,9.7608,9.7887,67870.8265
2010-02-02 12:55:00,17.56,17.56,17.48,17.48,171647.50957854406,9.7943,9.7943,9.7496,9.7496,171647.5096
2010-02-02 13:00:00,17.49,17.49,17.44,17.44,108483.85331143952,9.7552,9.7552,9.7273,9.7273,108483.8533
2010-02-02 13:05:00,17.45,17.45,17.4,17.42,141871.92118226603,9.7329,9.7329,9.705,9.7162,141871.9212
2010-02-02 13:10:00,17.42,17.5,17.42,17.49,73234.81116584565,9.7162,9.7608,9.7162,9.7552,73234.8112
2010-02-02 13:15:00,17.49,17.5,17.48,17.5,49589.490968801314,9.7552,9.7608,9.7496,9.7608,49589.491
2010-02-02 13:20:00,17.49,17.5,17.46,17.46,52983.03229337712,9.7552,9.7608,9.7385,9.7385,52983.0323
2010-02-02 13:25:00,17.47,17.52,17.46,17.52,128407.2249589491,9.7441,9.772,9.7385,9.772,128407.225
2010-02-02 13:30:00,17.51,17.53,17.47,17.48,129064.039408867,9.7664,9.7775,9.7441,9.7496,129064.0394
2010-02-02 13:35:00,17.48,17.51,17.47,17.51,52107.27969348659,9.7496,9.7664,9.7441,9.7664,52107.2797
2010-02-02 13:40:00,17.51,17.54,17.5,17.53,75095.78544061304,9.7664,9.7831,9.7608,9.7775,75095.7854
2010-02-02 13:45:00,17.53,17.54,17.51,17.52,62725.77996715928,9.7775,9.7831,9.7664,9.772,62725.78
2010-02-02 13:50:00,17.52,17.54,17.49,17.53,96442.25506294472,9.772,9.7831,9.7552,9.7775,96442.2551
2010-02-02 13:55:00,17.52,17.56,17.51,17.55,109031.1986863711,9.772,9.7943,9.7664,9.7887,109031.1987
2010-02-02 14:00:00,17.55,17.58,17.54,17.58,85823.75478927203,9.7887,9.8054,9.7831,9.8054,85823.7548
2010-02-02 14:05:00,17.58,17.62,17.57,17.58,222441.1603721949,9.8054,9.8277,9.7998,9.8054,222441.1604
2010-02-02 14:10:00,17.57,17.57,17.51,17.54,198795.8401751505,9.7998,9.7998,9.7664,9.7831,198795.8402
2010-02-02 14:15:00,17.54,17.55,17.49,17.53,164860.42692939244,9.7831,9.7887,9.7552,9.7775,164860.4269
2010-02-02 14:20:00,17.53,17.57,17.52,17.57,72906.4039408867,9.7775,9.7998,9.772,9.7998,72906.4039
2010-02-02 14:25:00,17.57,17.61,17.56,17.61,96880.13136288998,9.7998,9.8222,9.7943,9.8222,96880.1314
2010-02-02 14:30:00,17.61,17.62,17.6,17.62,76518.88341543515,9.8222,9.8277,9.8166,9.8277,76518.8834
2010-02-02 14:35:00,17.62,17.64,17.61,17.64,104652.43568691846,9.8277,9.8389,9.8222,9.8389,104652.4357
2010-02-02 14:40:00,17.64,17.64,17.61,17.62,93158.18281335523,9.8389,9.8389,9.8222,9.8277,93158.1828
2010-02-02 14:45:00,17.62,17.62,17.58,17.59,161685.82375478928,9.8277,9.8277,9.8054,9.811,161685.8238
2010-02-02 14:50:00,17.59,17.63,17.58,17.61,100930.4871373837,9.811,9.8333,9.8054,9.8222,100930.4871
2010-02-02 14:55:00,17.61,17.63,17.61,17.62,78379.85769020252,9.8222,9.8333,9.8222,9.8277,78379.8577
2010-02-02 15:00:00,17.63,17.63,17.58,17.6,112753.14723590588,9.8333,9.8333,9.8054,9.8166,112753.1472
2010-02-02 15:05:00,17.61,17.63,17.59,17.63,84729.06403940887,9.8222,9.8333,9.811,9.8333,84729.064
2010-02-02 15:10:00,17.62,17.63,17.58,17.6,188286.8089764641,9.8277,9.8333,9.8054,9.8166,188286.809
2010-02-02 15:15:00,17.6,17.61,17.57,17.6,177449.37055281884,9.8166,9.8222,9.7998,9.8166,177449.3706
2010-02-02 15:20:00,17.6,17.61,17.58,17.61,172085.38587848932,9.8166,9.8222,9.8054,9.8222,172085.3859
2010-02-02 15:25:00,17.61,17.61,17.57,17.6,138040.50355774493,9.8222,9.8222,9.7998,9.8166,138040.5036
2010-02-02 15:30:00,17.6,17.61,17.58,17.6,195183.3607006021,9.8166,9.8222,9.8054,9.8166,195183.3607
2010-02-02 15:35:00,17.6,17.61,17.58,17.58,154132.45758073346,9.8166,9.8222,9.8054,9.8054,154132.4576
2010-02-02 15:40:00,17.59,17.61,17.54,17.57,199233.7164750958,9.811,9.8222,9.7831,9.7998,199233.7165
2010-02-02 15:45:00,17.57,17.58,17.54,17.56,235905.85659551172,9.7998,9.8054,9.7831,9.7943,235905.8566
2010-02-02 15:50:00,17.56,17.58,17.55,17.58,204488.23207443897,9.7943,9.8054,9.7887,9.8054,204488.2321
2010-02-02 15:55:00,17.58,17.58,17.57,17.58,352818.82868089766,9.8054,9.8054,9.7998,9.8054,352818.8287
2010-02-03 09:30:00,17.29,17.37,17.29,17.37,145374.93158182813,9.6437,9.6883,9.6437,9.6883,145374.9316
2010-02-03 09:35:00,17.39,17.48,17.37,17.38,131253.42090859334,9.6994,9.7496,9.6883,9.6939,131253.4209
2010-02-03 09:40:00,17.38,17.48,17.38,17.44,147673.78215654078,9.6939,9.7496,9.6939,9.7273,147673.7822
2010-02-03 09:45:00,17.45,17.49,17.43,17.46,77832.51231527094,9.7329,9.7552,9.7218,9.7385,77832.5123
2010-02-03 09:50:00,17.47,17.48,17.43,17.44,97208.53858784892,9.7441,9.7496,9.7218,9.7273,97208.5386
2010-02-03 09:55:00,17.44,17.44,17.35,17.37,141871.92118226603,9.7273,9.7273,9.6771,9.6883,141871.9212
2010-02-03 10:00:00,17.36,17.37,17.31,17.33,89436.23426382047,9.6827,9.6883,9.6548,9.666,89436.2343
2010-02-03 10:05:00,17.34,17.34,17.27,17.3,124685.27640941436,9.6716,9.6716,9.6325,9.6492,124685.2764
2010-02-03 10:10:00,17.29,17.3,17.24,17.29,122605.36398467432,9.6437,9.6492,9.6158,9.6437,122605.364
2010-02-03 10:15:00,17.29,17.29,17.25,17.25,64367.81609195402,9.6437,9.6437,9.6214,9.6214,64367.8161
2010-02-03 10:20:00,17.26,17.27,17.24,17.24,73782.15654077723,9.6269,9.6325,9.6158,9.6158,73782.1565
2010-02-03 10:25:00,17.24,17.25,17.21,17.21,76299.9452654625,9.6158,9.6214,9.5991,9.5991,76299.9453
2010-02-03 10:30:00,17.21,17.3,17.2,17.24,204159.82484948004,9.5991,9.6492,9.5935,9.6158,204159.8248
2010-02-03 10:35:00,17.24,17.25,17.12,17.16,188943.62342638205,9.6158,9.6214,9.5489,9.5712,188943.6234
2010-02-03 10:40:00,17.16,17.19,17.11,17.11,130377.6683087028,9.5712,9.5879,9.5433,9.5433,130377.6683
2010-02-03 10:45:00,17.11,17.12,17.03,17.12,236015.3256704981,9.5433,9.5489,9.4987,9.5489,236015.3257
2010-02-03 10:50:00,17.11,17.14,17.11,17.13,109250.13683634374,9.5433,9.56,9.5433,9.5544,109250.1368
2010-02-03 10:55:00,17.12,17.19,17.12,17.17,137274.22003284073,9.5489,9.5879,9.5489,9.5767,137274.22
2010-02-03 11:00:00,17.16,17.24,17.16,17.2,171319.10235358513,9.5712,9.6158,9.5712,9.5935,171319.1024
2010-02-03 11:05:00,17.2,17.33,17.2,17.31,144827.58620689655,9.5935,9.666,9.5935,9.6548,144827.5862
2010-02-03 11:10:00,17.3,17.31,17.22,17.27,143623.42638204707,9.6492,9.6548,9.6046,9.6325,143623.4264
2010-02-03 11:15:00,17.27,17.33,17.27,17.31,223645.32019704435,9.6325,9.666,9.6325,9.6548,223645.3202
2010-02-03 11:20:00,17.3,17.3,17.23,17.23,157197.5916803503,9.6492,9.6492,9.6102,9.6102,157197.5917
2010-02-03 11:25:00,17.24,17.28,17.23,17.28,133004.92610837438,9.6158,9.6381,9.6102,9.6381,133004.9261
2010-02-03 11:30:00,17.27,17.31,17.27,17.29,125670.4980842912,9.6325,9.6548,9.6325,9.6437,125670.4981
2010-02-03 11:35:00,17.29,17.32,17.27,17.29,114176.24521072795,9.6437,9.6604,9.6325,9.6437,114176.2452
2010-02-03 11:40:00,17.29,17.29,17.25,17.29,188615.2162014231,9.6437,9.6437,9.6214,9.6437,188615.2162
2010-02-03 11:45:00,17.28,17.33,17.27,17.31,187301.5873015873,9.6381,9.666,9.6325,9.6548,187301.5873
2010-02-03 11:50:00,17.31,17.31,17.27,17.31,85604.8166392994,9.6548,9.6548,9.6325,9.6548,85604.8166
2010-02-03 11:55:00,17.3,17.31,17.2,17.2,54406.13026819924,9.6492,9.6548,9.5935,9.5935,54406.1303
2010-02-03 12:00:00,17.2,17.23,17.2,17.22,87465.79091406678,9.5935,9.6102,9.5935,9.6046,87465.7909
2010-02-03 12:05:00,17.22,17.23,17.18,17.23,131472.35905856595,9.6046,9.6102,9.5823,9.6102,131472.3591
2010-02-03 12:10:00,17.22,17.27,17.22,17.26,67980.29556650246,9.6046,9.6325,9.6046,9.6269,67980.2956
2010-02-03 12:15:00,17.26,17.26,17.23,17.25,96223.31691297208,9.6269,9.6269,9.6102,9.6214,96223.3169
2010-02-03 12:20:00,17.25,17.27,17.23,17.23,95457.03338806788,9.6214,9.6325,9.6102,9.6102,95457.0334
2010-02-03 12:25:00,17.24,17.24,17.21,17.23,55719.75916803503,9.6158,9.6158,9.5991,9.6102,55719.7592
2010-02-03 12:30:00,17.23,17.26,17.22,17.25,56595.51176792556,9.6102,9.6269,9.6046,9.6214,56595.5118
2010-02-03 12:35:00,17.26,17.3,17.26,17.27,65571.97591680351,9.6269,9.6492,9.6269,9.6325,65571.9759
2010-02-03 12:40:00,17.27,17.28,17.26,17.26,197482.2112753148,9.6325,9.6381,9.6269,9.6269,197482.2113
2010-02-03 12:45:00,17.26,17.27,17.26,17.27,134646.96223316912,9.6269,9.6325,9.6269,9.6325,134646.9622
2010-02-03 12:50:00,17.27,17.3,17.26,17.29,129282.97755883964,9.6325,9.6492,9.6269,9.6437,129282.9776
2010-02-03 12:55:00,17.29,17.31,17.27,17.28,75424.19266557197,9.6437,9.6548,9.6325,9.6381,75424.1927
2010-02-03 13:00:00,17.27,17.28,17.26,17.28,61740.55829228243,9.6325,9.6381,9.6269,9.6381,61740.5583
2010-02-03 13:05:00,17.28,17.31,17.28,17.31,79146.14121510673,9.6381,9.6548,9.6381,9.6548,79146.1412
2010-02-03 13:10:00,17.31,17.31,17.29,17.29,49370.552818828684,9.6548,9.6548,9.6437,9.6437,49370.5528
2010-02-03 13:15:00,17.29,17.3,17.27,17.29,56157.6354679803,9.6437,9.6492,9.6325,9.6437,56157.6355
2010-02-03 13:20:00,17.29,17.3,17.29,17.29,54953.47564313082,9.6437,9.6492,9.6437,9.6437,54953.4756
2010-02-03 13:25:00,17.3,17.31,17.29,17.3,51122.05801860974,9.6492,9.6548,9.6437,9.6492,51122.058
2010-02-03 13:30:00,17.3,17.31,17.3,17.31,13355.227148330598,9.6492,9.6548,9.6492,9.6548,13355.2271
2010-02-03 13:35:00,17.31,17.34,17.3,17.33,106732.34811165846,9.6548,9.6716,9.6492,9.666,106732.3481
2010-02-03 13:40:00,17.33,17.35,17.31,17.33,89326.76518883416,9.666,9.6771,9.6548,9.666,89326.7652
2010-02-03 13:45:00,17.34,17.34,17.29,17.3,54734.53749315818,9.6716,9.6716,9.6437,9.6492,54734.5375
2010-02-03 13:50:00,17.3,17.32,17.27,17.29,96770.66228790367,9.6492,9.6604,9.6325,9.6437,96770.6623
2010-02-03 13:55:00,17.29,17.3,17.27,17.28,37876.29994526546,9.6437,9.6492,9.6325,9.6381,37876.2999
2010-02-03 14:00:00,17.29,17.29,17.27,17.28,25396.8253968254,9.6437,9.6437,9.6325,9.6381,25396.8254
2010-02-03 14:05:00,17.28,17.31,17.28,17.31,168363.43732895458,9.6381,9.6548,9.6381,9.6548,168363.4373
2010-02-03 14:10:00,17.31,17.32,17.3,17.32,34154.35139573071,9.6548,9.6604,9.6492,9.6604,34154.3514
2010-02-03 14:15:00,17.31,17.34,17.31,17.32,52654.62506841817,9.6548,9.6716,9.6548,9.6604,52654.6251
2010-02-03 14:20:00,17.33,17.33,17.31,17.31,56704.98084291188,9.666,9.666,9.6548,9.6548,56704.9808
2010-02-03 14:25:00,17.31,17.34,17.29,17.31,233388.0678708265,9.6548,9.6716,9.6437,9.6548,233388.0679
2010-02-03 14:30:00,17.31,17.33,17.3,17.31,105090.31198686371,9.6548,9.666,9.6492,9.6548,105090.312
2010-02-03 14:35:00,17.31,17.31,17.27,17.27,45429.66611932129,9.6548,9.6548,9.6325,9.6325,45429.6661
2010-02-03 14:40:00,17.27,17.28,17.26,17.27,68965.51724137932,9.6325,9.6381,9.6269,9.6325,68965.5172
2010-02-03 14:45:00,17.27,17.29,17.26,17.27,105966.06458675423,9.6325,9.6437,9.6269,9.6325,105966.0646
2010-02-03 14:50:00,17.27,17.3,17.25,17.29,134209.08593322386,9.6325,9.6492,9.6214,9.6437,134209.0859
2010-02-03 14:55:00,17.29,17.32,17.27,17.31,102681.99233716476,9.6437,9.6604,9.6325,9.6548,102681.9923
2010-02-03 15:00:00,17.31,17.36,17.31,17.36,95894.90968801314,9.6548,9.6827,9.6548,9.6827,95894.9097
2010-02-03 15:05:00,17.36,17.37,17.35,17.35,230870.27914614123,9.6827,9.6883,9.6771,9.6771,230870.2791
2010-02-03 15:10:00,17.35,17.36,17.33,17.34,60426.92939244663,9.6771,9.6827,9.666,9.6716,60426.9294
2010-02-03 15:15:00,17.33,17.34,17.29,17.3,44334.97536945813,9.666,9.6716,9.6437,9.6492,44334.9754
2010-02-03 15:20:00,17.29,17.31,17.28,17.29,103448.27586206896,9.6437,9.6548,9.6381,9.6437,103448.2759
2010-02-03 15:25:00,17.28,17.32,17.28,17.31,57580.73344280241,9.6381,9.6604,9.6381,9.6548,57580.7334
2010-02-03 15:30:00,17.3,17.33,17.3,17.31,149534.75643130817,9.6492,9.666,9.6492,9.6548,149534.7564
2010-02-03 15:35:00,17.31,17.32,17.29,17.32,65353.03776683087,9.6548,9.6604,9.6437,9.6604,65353.0378
2010-02-03 15:40:00,17.32,17.38,17.31,17.34,144389.7099069513,9.6604,9.6939,9.6548,9.6716,144389.7099
2010-02-03 15:45:00,17.35,17.35,17.3,17.32,207772.3043240285,9.6771,9.6771,9.6492,9.6604,207772.3043
2010-02-03 15:50:00,17.32,17.34,17.3,17.32,193650.79365079367,9.6604,9.6716,9.6492,9.6604,193650.7937
2010-02-03 15:55:00,17.31,17.32,17.31,17.31,238861.5216201424,9.6548,9.6604,9.6548,9.6548,238861.5216
2010-02-04 09:30:00,17.03,17.1,16.93,16.98,194307.6081007116,9.4987,9.5377,9.4429,9.4708,194307.6081
2010-02-04 09:35:00,16.97,16.98,16.9,16.95,181390.25725232624,9.4652,9.4708,9.4261,9.454,181390.2573
2010-02-04 09:40:00,16.95,16.96,16.91,16.94,125998.90530925014,9.454,9.4596,9.4317,9.4485,125998.9053
2010-02-04 09:45:00,16.94,16.94,16.84,16.85,206130.2681992337,9.4485,9.4485,9.3927,9.3983,206130.2682
2010-02-04 09:50:00,16.85,16.85,16.76,16.76,313628.8998357964,9.3983,9.3983,9.3481,9.3481,313628.8998
2010-02-04 09:55:00,16.77,16.79,16.68,16.69,284072.249589491,9.3536,9.3648,9.3034,9.309,284072.2496
2010-02-04 10:00:00,16.7,16.77,16.68,16.76,193322.3864258347,9.3146,9.3536,9.3034,9.3481,193322.3864
2010-02-04 10:05:00,16.76,16.84,16.74,16.74,228024.083196497,9.3481,9.3927,9.3369,9.3369,228024.0832
2010-02-04 10:10:00,16.74,16.74,16.67,16.69,170881.22605363987,9.3369,9.3369,9.2979,9.309,170881.2261
2010-02-04 10:15:00,16.68,16.75,16.6,16.74,234263.82047071704,9.3034,9.3425,9.2588,9.3369,234263.8205
2010-02-04 10:20:00,16.74,16.74,16.67,16.7,122714.83305966064,9.3369,9.3369,9.2979,9.3146,122714.8331
2010-02-04 10:25:00,16.7,16.7,16.63,16.66,98303.2293377121,9.3146,9.3146,9.2756,9.2923,98303.2293
2010-02-04 10:30:00,16.66,16.75,16.66,16.72,118773.94636015326,9.2923,9.3425,9.2923,9.3257,118773.9464
2010-02-04 10:35:00,16.72,16.74,16.67,16.69,125123.1527093596,9.3257,9.3369,9.2979,9.309,125123.1527
2010-02-04 10:40:00,16.69,16.79,16.68,16.77,126655.71975916805,9.309,9.3648,9.3034,9.3536,126655.7198
2010-02-04 10:45:00,16.76,16.84,16.75,16.84,114833.05966064589,9.3481,9.3927,9.3425,9.3927,114833.0597
2010-02-04 10:50:00,16.83,16.86,16.77,16.78,112534.20908593322,9.3871,9.4038,9.3536,9.3592,112534.2091
2010-02-04 10:55:00,16.78,16.81,16.74,16.76,156212.3700054735,9.3592,9.3759,9.3369,9.3481,156212.37
2010-02-04 11:00:00,16.76,16.8,16.71,16.8,238861.5216201424,9.3481,9.3704,9.3202,9.3704,238861.5216
2010-02-04 11:05:00,16.8,16.88,16.8,16.86,137055.2818828681,9.3704,9.415,9.3704,9.4038,137055.2819
2010-02-04 11:10:00,16.86,16.9,16.83,16.87,197591.68035030103,9.4038,9.4261,9.3871,9.4094,197591.6804
2010-02-04 11:15:00,16.87,16.88,16.82,16.85,73563.2183908046,9.4094,9.415,9.3815,9.3983,73563.2184
2010-02-04 11:20:00,16.86,16.87,16.82,16.87,92720.30651340996,9.4038,9.4094,9.3815,9.4094,92720.3065
2010-02-04 11:25:00,16.87,16.9,16.84,16.88,200328.40722495897,9.4094,9.4261,9.3927,9.415,200328.4072
2010-02-04 11:30:00,16.88,16.9,16.74,16.74,126984.12698412698,9.415,9.4261,9.3369,9.3369,126984.127
2010-02-04 11:35:00,16.75,16.76,16.67,16.68,169129.7208538588,9.3425,9.3481,9.2979,9.3034,169129.7209
2010-02-04 11:40:00,16.69,16.69,16.61,16.64,123371.64750957854,9.309,9.309,9.2644,9.2811,123371.6475
2010-02-04 11:45:00,16.65,16.7,16.64,16.7,79146.14121510673,9.2867,9.3146,9.2811,9.3146,79146.1412
2010-02-04 11:50:00,16.7,16.74,16.67,16.71,85276.40941434045,9.3146,9.3369,9.2979,9.3202,85276.4094
2010-02-04 11:55:00,16.72,16.74,16.66,16.71,77066.22879036673,9.3257,9.3369,9.2923,9.3202,77066.2288
2010-02-04 12:00:00,16.72,16.73,16.67,16.7,209742.74767378217,9.3257,9.3313,9.2979,9.3146,209742.7477
2010-02-04 12:05:00,16.69,16.7,16.64,16.69,110235.3585112206,9.309,9.3146,9.2811,9.309,110235.3585
2010-02-04 12:10:00,16.69,16.69,16.61,16.62,103557.7449370553,9.309,9.309,9.2644,9.27,103557.7449
2010-02-04 12:15:00,16.62,16.64,16.6,16.62,68856.048166393,9.27,9.2811,9.2588,9.27,68856.0482
2010-02-04 12:20:00,16.61,16.63,16.58,16.62,58565.95511767926,9.2644,9.2756,9.2477,9.27,58565.9551
2010-02-04 12:25:00,16.63,16.63,16.59,16.61,43349.75369458128,9.2756,9.2756,9.2532,9.2644,43349.7537
2010-02-04 12:30:00,16.61,16.68,16.59,16.67,126436.7816091954,9.2644,9.3034,9.2532,9.2979,126436.7816
2010-02-04 12:35:00,16.68,16.68,16.64,16.67,87684.7290640394,9.3034,9.3034,9.2811,9.2979,87684.7291
2010-02-04 12:40:00,16.67,16.69,16.62,16.67,49151.61466885605,9.2979,9.309,9.27,9.2979,49151.6147
2010-02-04 12:45:00,16.66,16.66,16.55,16.55,64367.81609195402,9.2923,9.2923,9.2309,9.2309,64367.8161
2010-02-04 12:50:00,16.55,16.61,16.55,16.6,117131.91023535852,9.2309,9.2644,9.2309,9.2588,117131.9102
2010-02-04 12:55:00,16.6,16.63,16.59,16.63,51997.81061850028,9.2588,9.2756,9.2532,9.2756,51997.8106
2010-02-04 13:00:00,16.63,16.65,16.63,16.63,35577.44937055282,9.2756,9.2867,9.2756,9.2756,35577.4494
2010-02-04 13:05:00,16.63,16.65,16.63,16.64,33825.94417077176,9.2756,9.2867,9.2756,9.2811,33825.9442
2010-02-04 13:10:00,16.65,16.65,16.61,16.62,66995.07389162562,9.2867,9.2867,9.2644,9.27,66995.0739
2010-02-04 13:15:00,16.61,16.63,16.6,16.61,67104.54296661193,9.2644,9.2756,9.2588,9.2644,67104.543
2010-02-04 13:20:00,16.61,16.62,16.58,16.6,89545.7033388068,9.2644,9.27,9.2477,9.2588,89545.7033
2010-02-04 13:25:00,16.59,16.63,16.59,16.63,40722.49589490969,9.2532,9.2756,9.2532,9.2756,40722.4959
2010-02-04 13:30:00,16.63,16.64,16.6,16.61,71811.71319102353,9.2756,9.2811,9.2588,9.2644,71811.7132
2010-02-04 13:35:00,16.6,16.62,16.58,16.59,69184.45539135195,9.2588,9.27,9.2477,9.2532,69184.4554
2010-02-04 13:40:00,16.59,16.61,16.53,16.54,129392.44663382597,9.2532,9.2644,9.2198,9.2254,129392.4466
2010-02-04 13:45:00,16.53,16.61,16.52,16.6,84510.12588943624,9.2198,9.2644,9.2142,9.2588,84510.1259
2010-02-04 13:50:00,16.6,16.62,16.55,16.57,47837.985769020255,9.2588,9.27,9.2309,9.2421,47837.9858
2010-02-04 13:55:00,16.58,16.6,16.55,16.56,139573.07060755338,9.2477,9.2588,9.2309,9.2365,139573.0706
2010-02-04 14:00:00,16.55,16.6,16.55,16.56,94909.6880131363,9.2309,9.2588,9.2309,9.2365,94909.688
2010-02-04 14:05:00,16.56,16.57,16.54,16.54,121072.79693486592,9.2365,9.2421,9.2254,9.2254,121072.7969
2010-02-04 14:10:00,16.54,16.57,16.53,16.55,257033.38806787084,9.2254,9.2421,9.2198,9.2309,257033.3881
2010-02-04 14:15:00,16.55,16.6,16.53,16.57,93924.46633825944,9.2309,9.2588,9.2198,9.2421,93924.4663
2010-02-04 14:20:00,16.57,16.64,16.57,16.63,85276.40941434045,9.2421,9.2811,9.2421,9.2756,85276.4094
2010-02-04 14:25:00,16.63,16.64,16.61,16.63,79584.01751505201,9.2756,9.2811,9.2644,9.2756,79584.0175
2010-02-04 14:30:00,16.63,16.68,16.63,16.66,62068.96551724138,9.2756,9.3034,9.2756,9.2923,62068.9655
2010-02-04 14:35:00,16.66,16.67,16.64,16.67,30213.46469622332,9.2923,9.2979,9.2811,9.2979,30213.4647
2010-02-04 14:40:00,16.66,16.67,16.64,16.66,47509.5785440613,9.2923,9.2979,9.2811,9.2923,47509.5785
2010-02-04 14:45:00,16.66,16.71,16.66,16.69,49480.021893815,9.2923,9.3202,9.2923,9.309,49480.0219
2010-02-04 14:50:00,16.69,16.72,16.64,16.64,69403.39354132458,9.309,9.3257,9.2811,9.2811,69403.3935
2010-02-04 14:55:00,16.64,16.66,16.63,16.64,72030.65134099618,9.2811,9.2923,9.2756,9.2811,72030.6513
2010-02-04 15:00:00,16.65,16.66,16.63,16.65,96113.84783798576,9.2867,9.2923,9.2756,9.2867,96113.8478
2010-02-04 15:05:00,16.65,16.65,16.63,16.63,100273.6726874658,9.2867,9.2867,9.2756,9.2756,100273.6727
2010-02-04 15:10:00,16.63,16.64,16.6,16.62,87794.19813902573,9.2756,9.2811,9.2588,9.27,87794.1981
2010-02-04 15:15:00,16.61,16.63,16.56,16.58,153037.7668308703,9.2644,9.2756,9.2365,9.2477,153037.7668
2010-02-04 15:20:00,16.58,16.61,16.56,16.58,152709.35960591133,9.2477,9.2644,9.2365,9.2477,152709.3596
2010-02-04 15:25:00,16.58,16.6,16.56,16.57,89983.57963875205,9.2477,9.2588,9.2365,9.2421,89983.5796
2010-02-04 15:30:00,16.57,16.61,16.55,16.58,188834.15435139573,9.2421,9.2644,9.2309,9.2477,188834.1544
2010-02-04 15:35:00,16.58,16.59,16.53,16.54,264915.1614668856,9.2477,9.2532,9.2198,9.2254,264915.1615
2010-02-04 15:40:00,16.53,16.59,16.53,16.56,191023.53585112203,9.2198,9.2532,9.2198,9.2365,191023.5359
2010-02-04 15:45:00,16.55,16.58,16.53,16.53,207115.4898741106,9.2309,9.2477,9.2198,9.2198,207115.4899
2010-02-04 15:50:00,16.53,16.56,16.53,16.53,223207.4438970991,9.2198,9.2365,9.2198,9.2198,223207.4439
2010-02-04 15:55:00,16.53,16.55,16.53,16.53,585002.7367268747,9.2198,9.2309,9.2198,9.2198,585002.7367
2010-02-05 09:30:00,16.4,16.6,16.4,16.43,237657.36179529285,9.1473,9.2588,9.1473,9.164,237657.3618
2010-02-05 09:35:00,16.43,16.44,16.21,16.34,308483.8533114395,9.164,9.1696,9.0413,9.1138,308483.8533
2010-02-05 09:40:00,16.34,16.44,16.3,16.34,109578.54406130267,9.1138,9.1696,9.0915,9.1138,109578.5441
2010-02-05 09:45:00,16.33,16.44,16.32,16.32,131143.95183360702,9.1082,9.1696,9.1026,9.1026,131143.9518
2010-02-05 09:50:00,16.33,16.44,16.33,16.37,196825.39682539683,9.1082,9.1696,9.1082,9.1305,196825.3968
2010-02-05 09:55:00,16.38,16.44,16.34,16.37,122167.48768472909,9.1361,9.1696,9.1138,9.1305,122167.4877
2010-02-05 10:00:00,16.37,16.38,16.32,16.32,86152.16201423098,9.1305,9.1361,9.1026,9.1026,86152.162
2010-02-05 10:05:00,16.32,16.32,16.23,16.29,210399.56212370007,9.1026,9.1026,9.0524,9.0859,210399.5621
2010-02-05 10:10:00,16.29,16.39,16.26,16.35,164860.42692939244,9.0859,9.1417,9.0692,9.1194,164860.4269
2010-02-05 10:15:00,16.35,16.36,16.25,16.25,84072.24958949097,9.1194,9.125,9.0636,9.0636,84072.2496
2010-02-05 10:20:00,16.26,16.35,16.24,16.33,135632.183908046,9.0692,9.1194,9.058,9.1082,135632.1839
2010-02-05 10:25:00,16.33,16.42,16.32,16.36,148877.94198139026,9.1082,9.1584,9.1026,9.125,148877.942
2010-02-05 10:30:00,16.36,16.48,16.36,16.43,234373.28954570336,9.125,9.1919,9.125,9.164,234373.2895
2010-02-05 10:35:00,16.43,16.46,16.39,16.42,134537.49315818283,9.164,9.1807,9.1417,9.1584,134537.4932
2010-02-05 10:40:00,16.43,16.53,16.42,16.49,149206.3492063492,9.164,9.2198,9.1584,9.1975,149206.3492
2010-02-05 10:45:00,16.49,16.5,16.42,16.42,89217.29611384784,9.1975,9.203,9.1584,9.1584,89217.2961
2010-02-05 10:50:00,16.42,16.52,16.42,16.47,112315.2709359606,9.1584,9.2142,9.1584,9.1863,112315.2709
2010-02-05 10:55:00,16.48,16.53,16.47,16.53,129830.3229337712,9.1919,9.2198,9.1863,9.2198,129830.3229
2010-02-05 11:00:00,16.53,16.54,16.43,16.45,120634.92063492064,9.2198,9.2254,9.164,9.1752,120634.9206
2010-02-05 11:05:00,16.45,16.48,16.42,16.48,169348.65900383142,9.1752,9.1919,9.1584,9.1919,169348.659
2010-02-05 11:10:00,16.48,16.48,16.41,16.42,115708.8122605364,9.1919,9.1919,9.1528,9.1584,115708.8123
2010-02-05 11:15:00,16.42,16.46,16.42,16.43,125889.43623426382,9.1584,9.1807,9.1584,9.164,125889.4362
2010-02-05 11:20:00,16.43,16.46,16.36,16.45,134975.3694581281,9.164,9.1807,9.125,9.1752,134975.3695
2010-02-05 11:25:00,16.45,16.49,16.38,16.38,138697.31800766283,9.1752,9.1975,9.1361,9.1361,138697.318
2010-02-05 11:30:00,16.38,16.4,16.28,16.28,204378.76299945265,9.1361,9.1473,9.0803,9.0803,204378.763
2010-02-05 11:35:00,16.28,16.29,16.21,16.21,302900.9304871374,9.0803,9.0859,9.0413,9.0413,302900.9305
2010-02-05 11:40:00,16.21,16.24,16.14,16.2,264696.223316913,9.0413,9.058,9.0022,9.0357,264696.2233
2010-02-05 11:45:00,16.21,16.21,16.11,16.2,257033.38806787084,9.0413,9.0413,8.9855,9.0357,257033.3881
2010-02-05 11:50:00,16.2,16.24,16.14,16.18,136179.52928297757,9.0357,9.058,9.0022,9.0246,136179.5293
2010-02-05 11:55:00,16.19,16.22,16.18,16.19,73672.68746579092,9.0301,9.0469,9.0246,9.0301,73672.6875
2010-02-05 12:00:00,16.18,16.24,16.17,16.17,113409.96168582376,9.0246,9.058,9.019,9.019,113409.9617
2010-02-05 12:05:00,16.18,16.25,16.17,16.21,73234.81116584565,9.0246,9.0636,9.019,9.0413,73234.8112
2010-02-05 12:10:00,16.21,16.21,16.15,16.17,80678.70826491517,9.0413,9.0413,9.0078,9.019,80678.7083
2010-02-05 12:15:00,16.19,16.21,16.12,16.2,103338.80678708263,9.0301,9.0413,8.9911,9.0357,103338.8068
2010-02-05 12:20:00,16.2,16.25,16.2,16.23,94143.40448823207,9.0357,9.0636,9.0357,9.0524,94143.4045
2010-02-05 12:25:00,16.22,16.3,16.21,16.27,107170.22441160372,9.0469,9.0915,9.0413,9.0748,107170.2244
2010-02-05 12:30:00,16.27,16.29,16.21,16.28,120744.38970990696,9.0748,9.0859,9.0413,9.0803,120744.3897
2010-02-05 12:35:00,16.29,16.33,16.25,16.25,112315.2709359606,9.0859,9.1082,9.0636,9.0636,112315.2709
2010-02-05 12:40:00,16.25,16.3,16.22,16.3,106841.81718664478,9.0636,9.0915,9.0469,9.0915,106841.8172
2010-02-05 12:45:00,16.29,16.3,16.26,16.28,86699.50738916257,9.0859,9.0915,9.0692,9.0803,86699.5074
2010-02-05 12:50:00,16.28,16.29,16.19,16.23,159605.91133004928,9.0803,9.0859,9.0301,9.0524,159605.9113
2010-02-05 12:55:00,16.23,16.27,16.21,16.25,118664.47728516694,9.0524,9.0748,9.0413,9.0636,118664.4773
2010-02-05 13:00:00,16.25,16.25,16.19,16.21,121729.6113847838,9.0636,9.0636,9.0301,9.0413,121729.6114
2010-02-05 13:05:00,16.21,16.21,16.14,16.15,117898.19376026271,9.0413,9.0413,9.0022,9.0078,117898.1938
2010-02-05 13:10:00,16.15,16.18,16.11,16.17,327640.9414340449,9.0078,9.0246,8.9855,9.019,327640.9414
2010-02-05 13:15:00,16.18,16.2,16.14,16.17,143842.3645320197,9.0246,9.0357,9.0022,9.019,143842.3645
2010-02-05 13:20:00,16.18,16.18,16.1,16.11,114395.1833607006,9.0246,9.0246,8.9799,8.9855,114395.1834
2010-02-05 13:25:00,16.11,16.13,16.1,16.13,68637.11001642037,8.9855,8.9967,8.9799,8.9967,68637.11
2010-02-05 13:30:00,16.12,16.14,16.08,16.08,106622.87903667217,8.9911,9.0022,8.9688,8.9688,106622.879
2010-02-05 13:35:00,16.08,16.09,15.99,16.04,257909.14066776136,8.9688,8.9744,8.9186,8.9465,257909.1407
2010-02-05 13:40:00,16.04,16.05,15.98,16.0,151176.7925561029,8.9465,8.952,8.913,8.9242,151176.7926
2010-02-05 13:45:00,16.0,16.05,16.0,16.04,133771.2096332786,8.9242,8.952,8.9242,8.9465,133771.2096
2010-02-05 13:50:00,16.04,16.07,16.03,16.06,106075.53366174056,8.9465,8.9632,8.9409,8.9576,106075.5337
2010-02-05 13:55:00,16.06,16.08,16.04,16.05,230979.74822112755,8.9576,8.9688,8.9465,8.952,230979.7482
2010-02-05 14:00:00,16.05,16.18,16.05,16.17,264367.816091954,8.952,9.0246,8.952,9.019,264367.8161
2010-02-05 14:05:00,16.17,16.19,16.13,16.16,277723.0432402846,9.019,9.0301,8.9967,9.0134,277723.0432
2010-02-05 14:10:00,16.16,16.17,16.13,16.16,102353.5851122058,9.0134,9.019,8.9967,9.0134,102353.5851
2010-02-05 14:15:00,16.17,16.21,16.16,16.17,72140.12041598248,9.019,9.0413,9.0134,9.019,72140.1204
2010-02-05 14:20:00,16.18,16.22,16.15,16.21,163218.3908045977,9.0246,9.0469,9.0078,9.0413,163218.3908
2010-02-05 14:25:00,16.21,16.23,16.19,16.21,93377.12096332786,9.0413,9.0524,9.0301,9.0413,93377.121
2010-02-05 14:30:00,16.21,16.22,16.16,16.21,111658.45648604268,9.0413,9.0469,9.0134,9.0413,111658.4565
2010-02-05 14:35:00,16.21,16.23,16.17,16.18,98084.29118773948,9.0413,9.0524,9.019,9.0246,98084.2912
2010-02-05 14:40:00,16.18,16.18,16.13,16.14,117022.4411603722,9.0246,9.0246,8.9967,9.0022,117022.4412
2010-02-05 14:45:00,16.14,16.25,16.13,16.24,259879.58401751507,9.0022,9.0636,8.9967,9.058,259879.584
2010-02-05 14:50:00,16.24,16.25,16.21,16.23,101696.7706622879,9.058,9.0636,9.0413,9.0524,101696.7707
2010-02-05 14:55:00,16.23,16.24,16.19,16.21,131581.82813355228,9.0524,9.058,9.0301,9.0413,131581.8281
2010-02-05 15:00:00,16.22,16.36,16.21,16.35,381280.78817734,9.0469,9.125,9.0413,9.1194,381280.7882
2010-02-05 15:05:00,16.34,16.49,16.34,16.44,282320.7443897099,9.1138,9.1975,9.1138,9.1696,282320.7444
2010-02-05 15:10:00,16.43,16.5,16.39,16.48,213793.10344827588,9.164,9.203,9.1417,9.1919,213793.1034
2010-02-05 15:15:00,16.49,16.49,16.37,16.46,188177.33990147783,9.1975,9.1975,9.1305,9.1807,188177.3399
2010-02-05 15:20:00,16.46,16.51,16.42,16.43,193212.9173508484,9.1807,9.2086,9.1584,9.164,193212.9174
2010-02-05 15:25:00,16.43,16.5,16.42,16.47,242692.9392446634,9.164,9.203,9.1584,9.1863,242692.9392
2010-02-05 15:30:00,16.47,16.56,16.44,16.54,370881.22605363984,9.1863,9.2365,9.1696,9.2254,370881.2261
2010-02-05 15:35:00,16.54,16.55,16.5,16.54,199343.1855500821,9.2254,9.2309,9.203,9.2254,199343.1856
2010-02-05 15:40:00,16.54,16.59,16.49,16.54,267761.35741652985,9.2254,9.2532,9.1975,9.2254,267761.3574
2010-02-05 15:45:00,16.55,16.55,16.44,16.44,259660.6458675424,9.2309,9.2309,9.1696,9.1696,259660.6459
2010-02-05 15:50:00,16.44,16.57,16.44,16.57,328954.57033388066,9.1696,9.2421,9.1696,9.2421,328954.5703
2010-02-05 15:55:00,16.57,16.6,16.55,16.59,451778.8724685277,9.2421,9.2588,9.2309,9.2532,451778.8725
2010-02-08 09:30:00,16.57,16.58,16.37,16.42,182156.54077723043,9.2421,9.2477,9.1305,9.1584,182156.5408
2010-02-08 09:35:00,16.42,16.48,16.28,16.48,157197.5916803503,9.1584,9.1919,9.0803,9.1919,157197.5917
2010-02-08 09:40:00,16.48,16.53,16.4,16.47,148221.12753147236,9.1919,9.2198,9.1473,9.1863,148221.1275
2010-02-08 09:45:00,16.47,16.47,16.34,16.35,83634.3732895457,9.1863,9.1863,9.1138,9.1194,83634.3733
2010-02-08 09:50:00,16.35,16.4,16.27,16.35,112205.80186097429,9.1194,9.1473,9.0748,9.1194,112205.8019
2010-02-08 09:55:00,16.36,16.41,16.33,16.34,66995.07389162562,9.125,9.1528,9.1082,9.1138,66995.0739
2010-02-08 10:00:00,16.35,16.42,16.32,16.37,89217.29611384784,9.1194,9.1584,9.1026,9.1305,89217.2961
2010-02-08 10:05:00,16.37,16.44,16.37,16.41,100602.07991242474,9.1305,9.1696,9.1305,9.1528,100602.0799
2010-02-08 10:10:00,16.41,16.53,16.41,16.49,76956.75971538041,9.1528,9.2198,9.1528,9.1975,76956.7597
2010-02-08 10:15:00,16.49,16.53,16.45,16.47,81335.52271483306,9.1975,9.2198,9.1752,9.1863,81335.5227
2010-02-08 10:20:00,16.48,16.49,16.4,16.46,103229.33771209634,9.1919,9.1975,9.1473,9.1807,103229.3377
2010-02-08 10:25:00,16.45,16.53,16.42,16.47,101696.7706622879,9.1752,9.2198,9.1584,9.1863,101696.7707
2010-02-08 10:30:00,16.47,16.5,16.43,16.46,61850.02736726875,9.1863,9.203,9.164,9.1807,61850.0274
2010-02-08 10:35:00,16.46,16.53,16.46,16.46,81116.58456486043,9.1807,9.2198,9.1807,9.1807,81116.5846
2010-02-08 10:40:00,16.46,16.56,16.46,16.53,44116.03721948549,9.1807,9.2365,9.1807,9.2198,44116.0372
2010-02-08 10:45:00,16.53,16.59,16.52,16.58,50027.36726874658,9.2198,9.2532,9.2142,9.2477,50027.3673
2010-02-08 10:50:00,16.58,16.61,16.53,16.53,60207.991242474,9.2477,9.2644,9.2198,9.2198,60207.9912
2010-02-08 10:55:00,16.54,16.56,16.53,16.53,119649.6989600438,9.2254,9.2365,9.2198,9.2198,119649.699
2010-02-08 11:00:00,16.53,16.58,16.53,16.55,151833.6070060208,9.2198,9.2477,9.2198,9.2309,151833.607
2010-02-08 11:05:00,16.55,16.63,16.54,16.61,132895.45703338808,9.2309,9.2756,9.2254,9.2644,132895.457
2010-02-08 11:10:00,16.62,16.63,16.59,16.59,136288.9983579639,9.27,9.2756,9.2532,9.2532,136288.9984
2010-02-08 11:15:00,16.59,16.61,16.53,16.58,139792.008757526,9.2532,9.2644,9.2198,9.2477,139792.0088
2010-02-08 11:20:00,16.59,16.61,16.58,16.6,48713.73836891079,9.2532,9.2644,9.2477,9.2588,48713.7384
2010-02-08 11:25:00,16.6,16.61,16.51,16.51,110892.17296113848,9.2588,9.2644,9.2086,9.2086,110892.173
2010-02-08 11:30:00,16.52,16.56,16.51,16.53,41269.84126984127,9.2142,9.2365,9.2086,9.2198,41269.8413
2010-02-08 11:35:00,16.53,16.56,16.53,16.55,42036.12479474548,9.2198,9.2365,9.2198,9.2309,42036.1248
2010-02-08 11:40:00,16.56,16.63,16.55,16.62,51669.403393541324,9.2365,9.2756,9.2309,9.27,51669.4034
2010-02-08 11:45:00,16.63,16.64,16.59,16.59,68308.70279146142,9.2756,9.2811,9.2532,9.2532,68308.7028
2010-02-08 11:50:00,16.6,16.61,16.53,16.55,76190.4761904762,9.2588,9.2644,9.2198,9.2309,76190.4762
2010-02-08 11:55:00,16.54,16.56,16.53,16.54,41269.84126984127,9.2254,9.2365,9.2198,9.2254,41269.8413
2010-02-08 12:00:00,16.55,16.58,16.53,16.53,43459.2227695676,9.2309,9.2477,9.2198,9.2198,43459.2228
2010-02-08 12:05:00,16.53,16.58,16.53,16.55,41926.65571975917,9.2198,9.2477,9.2198,9.2309,41926.6557
2010-02-08 12:10:00,16.56,16.56,16.49,16.49,57361.795292829775,9.2365,9.2365,9.1975,9.1975,57361.7953
2010-02-08 12:15:00,16.49,16.56,16.48,16.55,69950.73891625616,9.1975,9.2365,9.1919,9.2309,69950.7389
2010-02-08 12:20:00,16.54,16.54,16.51,16.54,38752.052545156,9.2254,9.2254,9.2086,9.2254,38752.0525
2010-02-08 12:25:00,16.54,16.58,16.54,16.58,29337.712096332787,9.2254,9.2477,9.2254,9.2477,29337.7121
2010-02-08 12:30:00,16.58,16.59,16.54,16.58,47947.45484400657,9.2477,9.2532,9.2254,9.2477,47947.4548
2010-02-08 12:35:00,16.58,16.61,16.56,16.58,47619.04761904762,9.2477,9.2644,9.2365,9.2477,47619.0476
2010-02-08 12:40:00,16.58,16.6,16.53,16.55,56486.04269293925,9.2477,9.2588,9.2198,9.2309,56486.0427
2010-02-08 12:45:00,16.55,16.57,16.53,16.54,44225.506294471816,9.2309,9.2421,9.2198,9.2254,44225.5063
2010-02-08 12:50:00,16.54,16.58,16.54,16.57,40941.43404488232,9.2254,9.2477,9.2254,9.2421,40941.434
2010-02-08 12:55:00,16.56,16.58,16.54,16.55,27038.861521620143,9.2365,9.2477,9.2254,9.2309,27038.8615
2010-02-08 13:00:00,16.55,16.56,16.51,16.52,58237.54789272031,9.2309,9.2365,9.2086,9.2142,58237.5479
2010-02-08 13:05:00,16.51,16.54,16.48,16.49,79365.07936507936,9.2086,9.2254,9.1919,9.1975,79365.0794
2010-02-08 13:10:00,16.49,16.5,16.45,16.47,50246.30541871922,9.1975,9.203,9.1752,9.1863,50246.3054
2010-02-08 13:15:00,16.47,16.48,16.42,16.46,127640.94143404489,9.1863,9.1919,9.1584,9.1807,127640.9414
2010-02-08 13:20:00,16.46,16.48,16.46,16.46,31417.6245210728,9.1807,9.1919,9.1807,9.1807,31417.6245
2010-02-08 13:25:00,16.46,16.48,16.44,16.45,51559.93431855501,9.1807,9.1919,9.1696,9.1752,51559.9343
2010-02-08 13:30:00,16.45,16.46,16.44,16.44,40503.557744937054,9.1752,9.1807,9.1696,9.1696,40503.5577
2010-02-08 13:35:00,16.45,16.48,16.44,16.46,44006.56814449918,9.1752,9.1919,9.1696,9.1807,44006.5681
2010-02-08 13:40:00,16.45,16.46,16.42,16.43,71811.71319102353,9.1752,9.1807,9.1584,9.164,71811.7132
2010-02-08 13:45:00,16.43,16.43,16.4,16.42,105747.12643678162,9.164,9.164,9.1473,9.1584,105747.1264
2010-02-08 13:50:00,16.42,16.42,16.36,16.37,114176.24521072795,9.1584,9.1584,9.125,9.1305,114176.2452
2010-02-08 13:55:00,16.37,16.41,16.36,16.39,78489.32676518883,9.1305,9.1528,9.125,9.1417,78489.3268
2010-02-08 14:00:00,16.39,16.44,16.38,16.42,58565.95511767926,9.1417,9.1696,9.1361,9.1584,58565.9551
2010-02-08 14:05:00,16.43,16.46,16.42,16.43,46743.29501915709,9.164,9.1807,9.1584,9.164,46743.295
2010-02-08 14:10:00,16.43,16.5,16.42,16.5,59770.11494252874,9.164,9.203,9.1584,9.203,59770.1149
2010-02-08 14:15:00,16.5,16.5,16.45,16.46,71921.18226600986,9.203,9.203,9.1752,9.1807,71921.1823
2010-02-08 14:20:00,16.46,16.47,16.42,16.46,90202.51778872468,9.1807,9.1863,9.1584,9.1807,90202.5178
2010-02-08 14:25:00,16.46,16.48,16.44,16.45,26819.92337164751,9.1807,9.1919,9.1696,9.1752,26819.9234
2010-02-08 14:30:00,16.44,16.44,16.39,16.41,79912.42474001095,9.1696,9.1696,9.1417,9.1528,79912.4247
2010-02-08 14:35:00,16.42,16.42,16.38,16.38,72687.46579091407,9.1584,9.1584,9.1361,9.1361,72687.4658
2010-02-08 14:40:00,16.38,16.4,16.36,16.39,58784.89326765189,9.1361,9.1473,9.125,9.1417,58784.8933
2010-02-08 14:45:00,16.39,16.4,16.38,16.39,76299.9452654625,9.1417,9.1473,9.1361,9.1417,76299.9453
2010-02-08 14:50:00,16.39,16.42,16.38,16.42,69074.98631636563,9.1417,9.1584,9.1361,9.1584,69074.9863
2010-02-08 14:55:00,16.42,16.42,16.36,16.38,86261.6310892173,9.1584,9.1584,9.125,9.1361,86261.6311
2010-02-08 15:00:00,16.38,16.41,16.33,16.37,156212.3700054735,9.1361,9.1528,9.1082,9.1305,156212.37
2010-02-08 15:05:00,16.37,16.42,16.37,16.39,90968.80131362892,9.1305,9.1584,9.1305,9.1417,90968.8013
2010-02-08 15:10:00,16.4,16.4,16.35,16.37,116037.21948549536,9.1473,9.1473,9.1194,9.1305,116037.2195
2010-02-08 15:15:00,16.37,16.38,16.33,16.34,87684.7290640394,9.1305,9.1361,9.1082,9.1138,87684.7291
2010-02-08 15:20:00,16.33,16.38,16.33,16.34,118445.53913519433,9.1082,9.1361,9.1082,9.1138,118445.5391
2010-02-08 15:25:00,16.34,16.38,16.32,16.37,92939.2446633826,9.1138,9.1361,9.1026,9.1305,92939.2447
2010-02-08 15:30:00,16.38,16.42,16.38,16.41,84400.65681444992,9.1361,9.1584,9.1361,9.1528,84400.6568
2010-02-08 15:35:00,16.41,16.42,16.4,16.4,113957.30706075534,9.1528,9.1584,9.1473,9.1473,113957.3071
2010-02-08 15:40:00,16.41,16.42,16.36,16.42,148002.18938149975,9.1528,9.1584,9.125,9.1584,148002.1894
2010-02-08 15:45:00,16.42,16.42,16.35,16.36,159277.5041050903,9.1584,9.1584,9.1194,9.125,159277.5041
2010-02-08 15:50:00,16.36,16.37,16.32,16.34,435249.0421455939,9.125,9.1305,9.1026,9.1138,435249.0421
2010-02-08 15:55:00,16.34,16.34,16.31,16.32,257361.79529282972,9.1138,9.1138,9.0971,9.1026,257361.7953
2010-02-09 09:30:00,16.5,16.63,16.5,16.61,120525.45155993431,9.203,9.2756,9.203,9.2644,120525.4516
2010-02-09 09:35:00,16.61,16.71,16.59,16.63,218062.3973727422,9.2644,9.3202,9.2532,9.2756,218062.3974
2010-02-09 09:40:00,16.63,16.66,16.59,16.63,105966.06458675423,9.2756,9.2923,9.2532,9.2756,105966.0646
2010-02-09 09:45:00,16.63,16.66,16.56,16.57,92829.77558839628,9.2756,9.2923,9.2365,9.2421,92829.7756
2010-02-09 09:50:00,16.56,16.59,16.51,16.55,102025.17788724686,9.2365,9.2532,9.2086,9.2309,102025.1779
2010-02-09 09:55:00,16.56,16.6,16.54,16.57,43568.69184455391,9.2365,9.2588,9.2254,9.2421,43568.6918
2010-02-09 10:00:00,16.58,16.58,16.49,16.53,70498.08429118774,9.2477,9.2477,9.1975,9.2198,70498.0843
2010-02-09 10:05:00,16.53,16.53,16.48,16.53,83853.31143951834,9.2198,9.2198,9.1919,9.2198,83853.3114
2010-02-09 10:10:00,16.52,16.55,16.51,16.53,62725.77996715928,9.2142,9.2309,9.2086,9.2198,62725.78
2010-02-09 10:15:00,16.54,16.57,16.51,16.56,111220.58018609745,9.2254,9.2421,9.2086,9.2365,111220.5802
2010-02-09 10:20:00,16.56,16.56,16.52,16.52,61631.08921729612,9.2365,9.2365,9.2142,9.2142,61631.0892
2010-02-09 10:25:00,16.53,16.55,16.51,16.53,86261.6310892173,9.2198,9.2309,9.2086,9.2198,86261.6311
2010-02-09 10:30:00,16.53,16.61,16.53,16.57,93486.5900383142,9.2198,9.2644,9.2198,9.2421,93486.59
2010-02-09 10:35:00,16.57,16.6,16.52,16.52,113847.83798576905,9.2421,9.2588,9.2142,9.2142,113847.838
2010-02-09 10:40:00,16.52,16.53,16.47,16.5,102681.99233716476,9.2142,9.2198,9.1863,9.203,102681.9923
2010-02-09 10:45:00,16.5,16.53,16.49,16.5,56814.44991789819,9.203,9.2198,9.1975,9.203,56814.4499
2010-02-09 10:50:00,16.49,16.5,16.46,16.49,94362.3426382047,9.1975,9.203,9.1807,9.1975,94362.3426
2010-02-09 10:55:00,16.48,16.49,16.43,16.44,93924.46633825944,9.1919,9.1975,9.164,9.1696,93924.4663
2010-02-09 11:00:00,16.45,16.45,16.39,16.42,99726.3273125342,9.1752,9.1752,9.1417,9.1584,99726.3273
2010-02-09 11:05:00,16.42,16.42,16.33,16.34,94800.21893814998,9.1584,9.1584,9.1082,9.1138,94800.2189
2010-02-09 11:10:00,16.33,16.41,16.32,16.4,81116.58456486043,9.1082,9.1528,9.1026,9.1473,81116.5846
2010-02-09 11:15:00,16.39,16.41,16.33,16.41,79802.95566502464,9.1417,9.1528,9.1082,9.1528,79802.9557
2010-02-09 11:20:00,16.42,16.42,16.35,16.35,82101.80623973727,9.1584,9.1584,9.1194,9.1194,82101.8062
2010-02-09 11:25:00,16.35,16.36,16.29,16.36,103776.68308702792,9.1194,9.125,9.0859,9.125,103776.6831
2010-02-09 11:30:00,16.36,16.5,16.31,16.5,185769.0202517789,9.125,9.203,9.0971,9.203,185769.0203
2010-02-09 11:35:00,16.51,16.55,16.45,16.52,119759.1680350301,9.2086,9.2309,9.1752,9.2142,119759.168
2010-02-09 11:40:00,16.51,16.55,16.43,16.52,172413.7931034483,9.2086,9.2309,9.164,9.2142,172413.7931
2010-02-09 11:45:00,16.53,16.55,16.48,16.53,124685.27640941436,9.2198,9.2309,9.1919,9.2198,124685.2764
2010-02-09 11:50:00,16.52,16.63,16.5,16.61,150848.38533114397,9.2142,9.2756,9.203,9.2644,150848.3853
2010-02-09 11:55:00,16.61,16.61,16.52,16.52,61959.49644225506,9.2644,9.2644,9.2142,9.2142,61959.4964
2010-02-09 12:00:00,16.53,16.62,16.52,16.6,87903.66721401205,9.2198,9.27,9.2142,9.2588,87903.6672
2010-02-09 12:05:00,16.6,16.64,16.58,16.63,95675.97153804053,9.2588,9.2811,9.2477,9.2756,95675.9715
2010-02-09 12:10:00,16.63,16.65,16.59,16.61,112643.67816091956,9.2756,9.2867,9.2532,9.2644,112643.6782
2010-02-09 12:15:00,16.62,16.67,16.62,16.63,127750.4105090312,9.27,9.2979,9.27,9.2756,127750.4105
2010-02-09 12:20:00,16.63,16.65,16.61,16.61,118007.66283524904,9.2756,9.2867,9.2644,9.2644,118007.6628
2010-02-09 12:25:00,16.61,16.62,16.58,16.6,92172.96113847838,9.2644,9.27,9.2477,9.2588,92172.9611
2010-02-09 12:30:00,16.61,16.64,16.6,16.63,88341.54351395731,9.2644,9.2811,9.2588,9.2756,88341.5435
2010-02-09 12:35:00,16.63,16.66,16.63,16.63,113847.83798576905,9.2756,9.2923,9.2756,9.2756,113847.838
2010-02-09 12:40:00,16.63,16.64,16.45,16.5,394198.1390257253,9.2756,9.2811,9.1752,9.203,394198.139
2010-02-09 12:45:00,16.49,16.58,16.47,16.55,293596.0591133005,9.1975,9.2477,9.1863,9.2309,293596.0591
2010-02-09 12:50:00,16.55,16.61,16.51,16.56,112096.33278598796,9.2309,9.2644,9.2086,9.2365,112096.3328
2010-02-09 12:55:00,16.56,16.66,16.55,16.62,149425.28735632185,9.2365,9.2923,9.2309,9.27,149425.2874
2010-02-09 13:00:00,16.62,16.67,16.6,16.61,102900.9304871374,9.27,9.2979,9.2588,9.2644,102900.9305
2010-02-09 13:05:00,16.61,16.65,16.59,16.62,81882.86808976464,9.2644,9.2867,9.2532,9.27,81882.8681
2010-02-09 13:10:00,16.63,16.63,16.59,16.61,59989.05309250137,9.2756,9.2756,9.2532,9.2644,59989.0531
2010-02-09 13:15:00,16.61,16.61,16.54,16.57,64477.28516694034,9.2644,9.2644,9.2254,9.2421,64477.2852
2010-02-09 13:20:00,16.57,16.59,16.55,16.59,62506.84181718665,9.2421,9.2532,9.2309,9.2532,62506.8418
2010-02-09 13:25:00,16.59,16.6,16.56,16.59,81444.99178981938,9.2532,9.2588,9.2365,9.2532,81444.9918
2010-02-09 13:30:00,16.59,16.61,16.57,16.59,81773.39901477833,9.2532,9.2644,9.2421,9.2532,81773.399
2010-02-09 13:35:00,16.58,16.58,16.53,16.56,195183.3607006021,9.2477,9.2477,9.2198,9.2365,195183.3607
2010-02-09 13:40:00,16.56,16.56,16.52,16.55,105637.6573617953,9.2365,9.2365,9.2142,9.2309,105637.6574
2010-02-09 13:45:00,16.55,16.56,16.53,16.53,128626.16310892174,9.2309,9.2365,9.2198,9.2198,128626.1631
2010-02-09 13:50:00,16.53,16.53,16.51,16.52,147345.37493158184,9.2198,9.2198,9.2086,9.2142,147345.3749
2010-02-09 13:55:00,16.53,16.53,16.49,16.49,71373.83689107827,9.2198,9.2198,9.1975,9.1975,71373.8369
2010-02-09 14:00:00,16.5,16.5,16.47,16.47,113847.83798576905,9.203,9.203,9.1863,9.1863,113847.838
2010-02-09 14:05:00,16.48,16.52,16.47,16.48,131362.88998357963,9.1919,9.2142,9.1863,9.1919,131362.89
2010-02-09 14:10:00,16.48,16.51,16.46,16.49,237766.8308702792,9.1919,9.2086,9.1807,9.1975,237766.8309
2010-02-09 14:15:00,16.49,16.5,16.43,16.43,219485.4953475643,9.1975,9.203,9.164,9.164,219485.4953
2010-02-09 14:20:00,16.43,16.53,16.43,16.49,177887.2468527641,9.164,9.2198,9.164,9.1975,177887.2469
2010-02-09 14:25:00,16.49,16.52,16.48,16.51,81116.58456486043,9.1975,9.2142,9.1919,9.2086,81116.5846
2010-02-09 14:30:00,16.52,16.56,16.52,16.56,97646.4148877942,9.2142,9.2365,9.2142,9.2365,97646.4149
2010-02-09 14:35:00,16.55,16.56,16.5,16.51,96113.84783798576,9.2309,9.2365,9.203,9.2086,96113.8478
2010-02-09 14:40:00,16.51,16.55,16.49,16.5,111001.6420361248,9.2086,9.2309,9.1975,9.203,111001.642
2010-02-09 14:45:00,16.5,16.51,16.44,16.49,119868.63711001644,9.203,9.2086,9.1696,9.1975,119868.6371
2010-02-09 14:50:00,16.5,16.51,16.47,16.5,83087.02791461413,9.203,9.2086,9.1863,9.203,83087.0279
2010-02-09 14:55:00,16.51,16.53,16.5,16.52,59660.64586754242,9.2086,9.2198,9.203,9.2142,59660.6459
2010-02-09 15:00:00,16.52,16.6,16.5,16.59,167706.62287903667,9.2142,9.2588,9.203,9.2532,167706.6229
2010-02-09 15:05:00,16.59,16.62,16.57,16.59,138149.97263273125,9.2532,9.27,9.2421,9.2532,138149.9726
2010-02-09 15:10:00,16.59,16.61,16.55,16.6,84181.71866447729,9.2532,9.2644,9.2309,9.2588,84181.7187
2010-02-09 15:15:00,16.61,16.61,16.57,16.59,70935.96059113301,9.2644,9.2644,9.2421,9.2532,70935.9606
2010-02-09 15:20:00,16.59,16.62,16.59,16.59,57909.14066776136,9.2532,9.27,9.2532,9.2532,57909.1407
2010-02-09 15:25:00,16.6,16.62,16.57,16.59,108483.85331143952,9.2588,9.27,9.2421,9.2532,108483.8533
2010-02-09 15:30:00,16.59,16.61,16.55,16.61,101368.36343732895,9.2532,9.2644,9.2309,9.2644,101368.3634
2010-02-09 15:35:00,16.6,16.61,16.57,16.57,82101.80623973727,9.2588,9.2644,9.2421,9.2421,82101.8062
2010-02-09 15:40:00,16.57,16.61,16.56,16.58,218062.3973727422,9.2421,9.2644,9.2365,9.2477,218062.3974
2010-02-09 15:45:00,16.58,16.59,16.56,16.59,143732.8954570334,9.2477,9.2532,9.2365,9.2532,143732.8955
2010-02-09 15:50:00,16.59,16.59,16.47,16.48,279912.42474001093,9.2532,9.2532,9.1863,9.1919,279912.4247
2010-02-09 15:55:00,16.48,16.53,16.48,16.53,342200.32840722497,9.1919,9.2198,9.1919,9.2198,342200.3284
2010-02-10 09:30:00,16.45,16.53,16.18,16.33,332895.4570333881,9.1752,9.2198,9.0246,9.1082,332895.457
2010-02-10 09:35:00,16.34,16.41,16.27,16.31,326874.6579091407,9.1138,9.1528,9.0748,9.0971,326874.6579
2010-02-10 09:40:00,16.31,16.36,16.31,16.34,180842.91187739465,9.0971,9.125,9.0971,9.1138,180842.9119
2010-02-10 09:45:00,16.34,16.4,16.32,16.4,181390.25725232624,9.1138,9.1473,9.1026,9.1473,181390.2573
2010-02-10 09:50:00,16.4,16.44,16.39,16.41,128954.57033388068,9.1473,9.1696,9.1417,9.1528,128954.5703
2010-02-10 09:55:00,16.41,16.42,16.34,16.36,131800.76628352492,9.1528,9.1584,9.1138,9.125,131800.7663
2010-02-10 10:00:00,16.36,16.36,16.24,16.27,263492.0634920635,9.125,9.125,9.058,9.0748,263492.0635
2010-02-10 10:05:00,16.28,16.28,16.15,16.16,254296.66119321293,9.0803,9.0803,9.0078,9.0134,254296.6612
2010-02-10 10:10:00,16.16,16.21,16.15,16.18,158839.62780514505,9.0134,9.0413,9.0078,9.0246,158839.6278
2010-02-10 10:15:00,16.18,16.21,16.14,16.21,121182.26600985222,9.0246,9.0413,9.0022,9.0413,121182.266
2010-02-10 10:20:00,16.21,16.24,16.19,16.21,92829.77558839628,9.0413,9.058,9.0301,9.0413,92829.7756
2010-02-10 10:25:00,16.22,16.23,16.11,16.17,152709.35960591133,9.0469,9.0524,8.9855,9.019,152709.3596
2010-02-10 10:30:00,16.17,16.19,16.12,16.19,153147.2359058566,9.019,9.0301,8.9911,9.0301,153147.2359
2010-02-10 10:35:00,16.19,16.22,16.16,16.2,81226.05363984675,9.0301,9.0469,9.0134,9.0357,81226.0536
2010-02-10 10:40:00,16.21,16.27,16.2,16.24,111548.98741105638,9.0413,9.0748,9.0357,9.058,111548.9874
2010-02-10 10:45:00,16.24,16.28,16.21,16.23,120634.92063492064,9.058,9.0803,9.0413,9.0524,120634.9206
2010-02-10 10:50:00,16.22,16.27,16.22,16.23,62835.2490421456,9.0469,9.0748,9.0469,9.0524,62835.249
2010-02-10 10:55:00,16.24,16.29,16.22,16.27,73672.68746579092,9.058,9.0859,9.0469,9.0748,73672.6875
2010-02-10 11:00:00,16.28,16.29,16.2,16.2,62835.2490421456,9.0803,9.0859,9.0357,9.0357,62835.249
2010-02-10 11:05:00,16.21,16.29,16.21,16.28,60098.52216748769,9.0413,9.0859,9.0413,9.0803,60098.5222
2010-02-10 11:10:00,16.29,16.29,16.23,16.23,64915.161466885605,9.0859,9.0859,9.0524,9.0524,64915.1615
2010-02-10 11:15:00,16.24,16.26,16.2,16.22,41269.84126984127,9.058,9.0692,9.0357,9.0469,41269.8413
2010-02-10 11:20:00,16.21,16.3,16.21,16.28,122386.4258347017,9.0413,9.0915,9.0413,9.0803,122386.4258
2010-02-10 11:25:00,16.29,16.33,16.27,16.3,113519.43076081008,9.0859,9.1082,9.0748,9.0915,113519.4308
2010-02-10 11:30:00,16.31,16.32,16.28,16.31,58565.95511767926,9.0971,9.1026,9.0803,9.0971,58565.9551
2010-02-10 11:35:00,16.31,16.32,16.28,16.3,114833.05966064589,9.0971,9.1026,9.0803,9.0915,114833.0597
2010-02-10 11:40:00,16.3,16.35,16.27,16.29,89545.7033388068,9.0915,9.1194,9.0748,9.0859,89545.7033
2010-02-10 11:45:00,16.29,16.35,16.28,16.35,126436.7816091954,9.0859,9.1194,9.0803,9.1194,126436.7816
2010-02-10 11:50:00,16.35,16.36,16.29,16.32,91297.20853858785,9.1194,9.125,9.0859,9.1026,91297.2085
2010-02-10 11:55:00,16.33,16.38,16.29,16.32,103776.68308702792,9.1082,9.1361,9.0859,9.1026,103776.6831
2010-02-10 12:00:00,16.32,16.39,16.31,16.37,145265.4625068418,9.1026,9.1417,9.0971,9.1305,145265.4625
2010-02-10 12:05:00,16.37,16.39,16.32,16.39,110673.23481116584,9.1305,9.1417,9.1026,9.1417,110673.2348
2010-02-10 12:10:00,16.38,16.39,16.33,16.36,68746.57909140667,9.1361,9.1417,9.1082,9.125,68746.5791
2010-02-10 12:15:00,16.37,16.39,16.34,16.39,68965.51724137932,9.1305,9.1417,9.1138,9.1417,68965.5172
2010-02-10 12:20:00,16.39,16.51,16.38,16.49,169567.59715380406,9.1417,9.2086,9.1361,9.1975,169567.5972
2010-02-10 12:25:00,16.49,16.51,16.45,16.51,96223.31691297208,9.1975,9.2086,9.1752,9.2086,96223.3169
2010-02-10 12:30:00,16.51,16.53,16.45,16.45,98631.63656267105,9.2086,9.2198,9.1752,9.1752,98631.6366
2010-02-10 12:35:00,16.45,16.48,16.44,16.46,58675.42419266557,9.1752,9.1919,9.1696,9.1807,58675.4242
2010-02-10 12:40:00,16.45,16.46,16.4,16.44,164094.14340448825,9.1752,9.1807,9.1473,9.1696,164094.1434
2010-02-10 12:45:00,16.43,16.44,16.42,16.44,29666.11932129173,9.164,9.1696,9.1584,9.1696,29666.1193
2010-02-10 12:50:00,16.44,16.45,16.42,16.43,40503.557744937054,9.1696,9.1752,9.1584,9.164,40503.5577
2010-02-10 12:55:00,16.43,16.47,16.43,16.45,30103.995621237,9.164,9.1863,9.164,9.1752,30103.9956
2010-02-10 13:00:00,16.46,16.5,16.45,16.49,52435.68691844554,9.1807,9.203,9.1752,9.1975,52435.6869
2010-02-10 13:05:00,16.49,16.51,16.47,16.5,36234.26382047072,9.1975,9.2086,9.1863,9.203,36234.2638
2010-02-10 13:10:00,16.5,16.52,16.49,16.49,42036.12479474548,9.203,9.2142,9.1975,9.1975,42036.1248
2010-02-10 13:15:00,16.48,16.52,16.45,16.52,82758.62068965517,9.1919,9.2142,9.1752,9.2142,82758.6207
2010-02-10 13:20:00,16.52,16.53,16.51,16.53,25068.418171866448,9.2142,9.2198,9.2086,9.2198,25068.4182
2010-02-10 13:25:00,16.53,16.53,16.51,16.52,72796.93486590039,9.2198,9.2198,9.2086,9.2142,72796.9349
2010-02-10 13:30:00,16.52,16.53,16.48,16.48,54077.72304324029,9.2142,9.2198,9.1919,9.1919,54077.723
2010-02-10 13:35:00,16.49,16.53,16.47,16.47,46414.88779419814,9.1975,9.2198,9.1863,9.1863,46414.8878
2010-02-10 13:40:00,16.48,16.5,16.46,16.48,45101.25889436234,9.1919,9.203,9.1807,9.1919,45101.2589
2010-02-10 13:45:00,16.48,16.49,16.45,16.47,56486.04269293925,9.1919,9.1975,9.1752,9.1863,56486.0427
2010-02-10 13:50:00,16.48,16.51,16.47,16.49,29885.05747126437,9.1919,9.2086,9.1863,9.1975,29885.0575
2010-02-10 13:55:00,16.48,16.49,16.42,16.49,129173.50848385332,9.1919,9.1975,9.1584,9.1975,129173.5085
2010-02-10 14:00:00,16.48,16.51,16.47,16.5,54187.1921182266,9.1919,9.2086,9.1863,9.203,54187.1921
2010-02-10 14:05:00,16.49,16.53,16.47,16.53,121182.26600985222,9.1975,9.2198,9.1863,9.2198,121182.266
2010-02-10 14:10:00,16.52,16.54,16.5,16.52,80897.6464148878,9.2142,9.2254,9.203,9.2142,80897.6464
2010-02-10 14:15:00,16.51,16.53,16.48,16.52,135303.77668308702,9.2086,9.2198,9.1919,9.2142,135303.7767
2010-02-10 14:20:00,16.52,16.53,16.45,16.49,67761.35741652983,9.2142,9.2198,9.1752,9.1975,67761.3574
2010-02-10 14:25:00,16.5,16.52,16.47,16.51,49917.898193760266,9.203,9.2142,9.1863,9.2086,49917.8982
2010-02-10 14:30:00,16.52,16.52,16.46,16.49,52435.68691844554,9.2142,9.2142,9.1807,9.1975,52435.6869
2010-02-10 14:35:00,16.49,16.5,16.45,16.48,88560.48166392994,9.1975,9.203,9.1752,9.1919,88560.4817
2010-02-10 14:40:00,16.49,16.5,16.47,16.48,41926.65571975917,9.1975,9.203,9.1863,9.1919,41926.6557
2010-02-10 14:45:00,16.47,16.49,16.44,16.44,60864.8056923919,9.1863,9.1975,9.1696,9.1696,60864.8057
2010-02-10 14:50:00,16.44,16.48,16.42,16.45,292720.30651340995,9.1696,9.1919,9.1584,9.1752,292720.3065
2010-02-10 14:55:00,16.46,16.47,16.43,16.44,67323.48111658456,9.1807,9.1863,9.164,9.1696,67323.4811
2010-02-10 15:00:00,16.44,16.49,16.43,16.48,164532.0197044335,9.1696,9.1975,9.164,9.1919,164532.0197
2010-02-10 15:05:00,16.48,16.49,16.44,16.47,84510.12588943624,9.1919,9.1975,9.1696,9.1863,84510.1259
2010-02-10 15:10:00,16.47,16.49,16.46,16.48,51122.05801860974,9.1863,9.1975,9.1807,9.1919,51122.058
2010-02-10 15:15:00,16.47,16.48,16.44,16.45,64477.28516694034,9.1863,9.1919,9.1696,9.1752,64477.2852
2010-02-10 15:20:00,16.46,16.48,16.43,16.45,85823.75478927203,9.1807,9.1919,9.164,9.1752,85823.7548
2010-02-10 15:25:00,16.44,16.49,16.44,16.49,54953.47564313082,9.1696,9.1975,9.1696,9.1975,54953.4756
2010-02-10 15:30:00,16.49,16.49,16.42,16.42,87137.38368910782,9.1975,9.1975,9.1584,9.1584,87137.3837
2010-02-10 15:35:00,16.42,16.45,16.4,16.42,168691.8445539135,9.1584,9.1752,9.1473,9.1584,168691.8446
2010-02-10 15:40:00,16.42,16.45,16.4,16.42,185221.6748768473,9.1584,9.1752,9.1473,9.1584,185221.6749
2010-02-10 15:45:00,16.42,16.49,16.42,16.45,226272.577996716,9.1584,9.1975,9.1584,9.1752,226272.578
2010-02-10 15:50:00,16.45,16.48,16.43,16.45,278598.7958401752,9.1752,9.1919,9.164,9.1752,278598.7958
2010-02-10 15:55:00,16.45,16.47,16.44,16.46,217952.9282977559,9.1752,9.1863,9.1696,9.1807,217952.9283
2010-02-11 09:30:00,16.43,16.53,16.36,16.39,142528.7356321839,9.164,9.2198,9.125,9.1417,142528.7356
2010-02-11 09:35:00,16.38,16.49,16.34,16.47,113081.5544608648,9.1361,9.1975,9.1138,9.1863,113081.5545
2010-02-11 09:40:00,16.47,16.5,16.39,16.39,105966.06458675423,9.1863,9.203,9.1417,9.1417,105966.0646
2010-02-11 09:45:00,16.38,16.39,16.28,16.3,141981.39025725232,9.1361,9.1417,9.0803,9.0915,141981.3903
2010-02-11 09:50:00,16.3,16.31,16.17,16.18,243021.3464696224,9.0915,9.0971,9.019,9.0246,243021.3465
2010-02-11 09:55:00,16.19,16.21,16.12,16.12,389928.8451012589,9.0301,9.0413,8.9911,8.9911,389928.8451
2010-02-11 10:00:00,16.12,16.17,16.09,16.17,413136.288998358,8.9911,9.019,8.9744,9.019,413136.289
2010-02-11 10:05:00,16.17,16.21,16.13,16.21,399014.7783251232,9.019,9.0413,8.9967,9.0413,399014.7783
2010-02-11 10:10:00,16.21,16.25,16.17,16.18,256923.9189928845,9.0413,9.0636,9.019,9.0246,256923.919
2010-02-11 10:15:00,16.17,16.19,16.14,16.17,224849.48002189383,9.019,9.0301,9.0022,9.019,224849.48
2010-02-11 10:20:00,16.18,16.19,16.11,16.14,434373.2895457033,9.0246,9.0301,8.9855,9.0022,434373.2895
2010-02-11 10:25:00,16.14,16.21,16.14,16.21,135632.183908046,9.0022,9.0413,9.0022,9.0413,135632.1839
2010-02-11 10:30:00,16.21,16.27,16.18,16.19,296332.7859879584,9.0413,9.0748,9.0246,9.0301,296332.786
2010-02-11 10:35:00,16.19,16.23,16.18,16.23,126108.37438423646,9.0301,9.0524,9.0246,9.0524,126108.3744
2010-02-11 10:40:00,16.23,16.24,16.19,16.23,194745.48440065683,9.0524,9.058,9.0301,9.0524,194745.4844
2010-02-11 10:45:00,16.23,16.29,16.21,16.21,174493.7055281883,9.0524,9.0859,9.0413,9.0413,174493.7055
2010-02-11 10:50:00,16.21,16.21,16.14,16.18,111001.6420361248,9.0413,9.0413,9.0022,9.0246,111001.642
2010-02-11 10:55:00,16.17,16.18,16.14,16.15,120634.92063492064,9.019,9.0246,9.0022,9.0078,120634.9206
2010-02-11 11:00:00,16.14,16.21,16.14,16.19,99616.8582375479,9.0022,9.0413,9.0022,9.0301,99616.8582
2010-02-11 11:05:00,16.19,16.21,16.15,16.18,98741.10563765735,9.0301,9.0413,9.0078,9.0246,98741.1056
2010-02-11 11:10:00,16.17,16.21,16.17,16.2,56923.91899288452,9.019,9.0413,9.019,9.0357,56923.919
2010-02-11 11:15:00,16.2,16.23,16.2,16.21,66885.6048166393,9.0357,9.0524,9.0357,9.0413,66885.6048
2010-02-11 11:20:00,16.21,16.31,16.21,16.3,119321.29173508484,9.0413,9.0971,9.0413,9.0915,119321.2917
2010-02-11 11:25:00,16.3,16.3,16.24,16.28,109031.1986863711,9.0915,9.0915,9.058,9.0803,109031.1987
2010-02-11 11:30:00,16.28,16.31,16.25,16.26,71154.89874110564,9.0803,9.0971,9.0636,9.0692,71154.8987
2010-02-11 11:35:00,16.26,16.29,16.26,16.29,143623.42638204707,9.0692,9.0859,9.0692,9.0859,143623.4264
2010-02-11 11:40:00,16.28,16.4,16.26,16.39,262397.3727422003,9.0803,9.1473,9.0692,9.1417,262397.3727
2010-02-11 11:45:00,16.39,16.41,16.34,16.35,201423.09797482213,9.1417,9.1528,9.1138,9.1194,201423.098
2010-02-11 11:50:00,16.36,16.4,16.34,16.37,196715.9277504105,9.125,9.1473,9.1138,9.1305,196715.9278
2010-02-11 11:55:00,16.36,16.36,16.27,16.3,329392.44663382595,9.125,9.125,9.0748,9.0915,329392.4466
2010-02-11 12:00:00,16.3,16.32,16.29,16.3,96113.84783798576,9.0915,9.1026,9.0859,9.0915,96113.8478
2010-02-11 12:05:00,16.3,16.36,16.3,16.36,124247.40010946908,9.0915,9.125,9.0915,9.125,124247.4001
2010-02-11 12:10:00,16.36,16.36,16.32,16.32,149534.75643130817,9.125,9.125,9.1026,9.1026,149534.7564
2010-02-11 12:15:00,16.33,16.38,16.32,16.32,119540.22988505747,9.1082,9.1361,9.1026,9.1026,119540.2299
2010-02-11 12:20:00,16.32,16.34,16.31,16.33,125779.96715927753,9.1026,9.1138,9.0971,9.1082,125779.9672
2010-02-11 12:25:00,16.33,16.36,16.32,16.34,195183.3607006021,9.1082,9.125,9.1026,9.1138,195183.3607
2010-02-11 12:30:00,16.34,16.34,16.32,16.32,94909.6880131363,9.1138,9.1138,9.1026,9.1026,94909.688
2010-02-11 12:35:00,16.32,16.34,16.32,16.32,114066.77613574166,9.1026,9.1138,9.1026,9.1026,114066.7761
2010-02-11 12:40:00,16.33,16.33,16.32,16.33,59222.76956759716,9.1082,9.1082,9.1026,9.1082,59222.7696
2010-02-11 12:45:00,16.33,16.39,16.33,16.34,290968.8013136289,9.1082,9.1417,9.1082,9.1138,290968.8013
2010-02-11 12:50:00,16.34,16.37,16.32,16.32,90968.80131362892,9.1138,9.1305,9.1026,9.1026,90968.8013
2010-02-11 12:55:00,16.32,16.37,16.32,16.33,165845.6486042693,9.1026,9.1305,9.1026,9.1082,165845.6486
2010-02-11 13:00:00,16.33,16.34,16.32,16.32,69293.92446633826,9.1082,9.1138,9.1026,9.1026,69293.9245
2010-02-11 13:05:00,16.32,16.33,16.32,16.33,48823.2074438971,9.1026,9.1082,9.1026,9.1082,48823.2074
2010-02-11 13:10:00,16.32,16.35,16.32,16.33,65134.09961685824,9.1026,9.1194,9.1026,9.1082,65134.0996
2010-02-11 13:15:00,16.33,16.36,16.32,16.36,125451.55993431856,9.1082,9.125,9.1026,9.125,125451.5599
2010-02-11 13:20:00,16.36,16.39,16.35,16.39,112205.80186097429,9.125,9.1417,9.1194,9.1417,112205.8019
2010-02-11 13:25:00,16.39,16.39,16.34,16.34,127640.94143404489,9.1417,9.1417,9.1138,9.1138,127640.9414
2010-02-11 13:30:00,16.34,16.42,16.34,16.41,346250.6841817187,9.1138,9.1584,9.1138,9.1528,346250.6842
2010-02-11 13:35:00,16.4,16.4,16.37,16.39,208538.5878489327,9.1473,9.1473,9.1305,9.1417,208538.5878
2010-02-11 13:40:00,16.38,16.4,16.36,16.4,95566.5024630542,9.1361,9.1473,9.125,9.1473,95566.5025
2010-02-11 13:45:00,16.4,16.41,16.32,16.33,253858.78489326767,9.1473,9.1528,9.1026,9.1082,253858.7849
2010-02-11 13:50:00,16.33,16.34,16.31,16.31,170443.34975369458,9.1082,9.1138,9.0971,9.0971,170443.3498
2010-02-11 13:55:00,16.31,16.35,16.31,16.33,182047.0717022441,9.0971,9.1194,9.0971,9.1082,182047.0717
2010-02-11 14:00:00,16.33,16.38,16.32,16.38,137383.68910782706,9.1082,9.1361,9.1026,9.1361,137383.6891
2010-02-11 14:05:00,16.38,16.41,16.37,16.41,166611.9321291735,9.1361,9.1528,9.1305,9.1528,166611.9321
2010-02-11 14:10:00,16.41,16.42,16.38,16.38,234044.8823207444,9.1528,9.1584,9.1361,9.1361,234044.8823
2010-02-11 14:15:00,16.38,16.41,16.37,16.39,73344.28024083197,9.1361,9.1528,9.1305,9.1417,73344.2802
2010-02-11 14:20:00,16.4,16.42,16.37,16.4,102791.46141215108,9.1473,9.1584,9.1305,9.1473,102791.4614
2010-02-11 14:25:00,16.4,16.42,16.39,16.42,60974.27476737822,9.1473,9.1584,9.1417,9.1584,60974.2748
2010-02-11 14:30:00,16.42,16.42,16.39,16.4,105747.12643678162,9.1584,9.1584,9.1417,9.1473,105747.1264
2010-02-11 14:35:00,16.4,16.46,16.39,16.44,222441.1603721949,9.1473,9.1807,9.1417,9.1696,222441.1604
2010-02-11 14:40:00,16.44,16.45,16.42,16.44,150301.03995621236,9.1696,9.1752,9.1584,9.1696,150301.04
2010-02-11 14:45:00,16.44,16.46,16.44,16.44,121839.08045977012,9.1696,9.1807,9.1696,9.1696,121839.0805
2010-02-11 14:50:00,16.44,16.47,16.41,16.42,230760.8100711549,9.1696,9.1863,9.1528,9.1584,230760.8101
2010-02-11 14:55:00,16.42,16.45,16.42,16.44,160591.13300492612,9.1584,9.1752,9.1584,9.1696,160591.133
2010-02-11 15:00:00,16.45,16.45,16.4,16.41,116037.21948549536,9.1752,9.1752,9.1473,9.1528,116037.2195
2010-02-11 15:05:00,16.41,16.42,16.39,16.41,244006.5681444992,9.1528,9.1584,9.1417,9.1528,244006.5681
2010-02-11 15:10:00,16.41,16.42,16.39,16.4,153804.0503557745,9.1528,9.1584,9.1417,9.1473,153804.0504
2010-02-11 15:15:00,16.4,16.41,16.38,16.38,133552.27148330596,9.1473,9.1528,9.1361,9.1361,133552.2715
2010-02-11 15:20:00,16.38,16.39,16.35,16.36,223316.91297208532,9.1361,9.1417,9.1194,9.125,223316.913
2010-02-11 15:25:00,16.36,16.39,16.35,16.37,165626.71045429667,9.125,9.1417,9.1194,9.1305,165626.7105
2010-02-11 15:30:00,16.37,16.41,16.35,16.41,289326.76518883416,9.1305,9.1528,9.1194,9.1528,289326.7652
2010-02-11 15:35:00,16.41,16.42,16.4,16.42,249698.96004378764,9.1528,9.1584,9.1473,9.1584,249698.96
2010-02-11 15:40:00,16.42,16.46,16.4,16.44,330487.1373836891,9.1584,9.1807,9.1473,9.1696,330487.1374
2010-02-11 15:45:00,16.44,16.44,16.42,16.42,225506.2944718117,9.1696,9.1696,9.1584,9.1584,225506.2945
2010-02-11 15:50:00,16.42,16.46,16.41,16.45,317460.31746031746,9.1584,9.1807,9.1528,9.1752,317460.3175
2010-02-11 15:55:00,16.46,16.46,16.44,16.44,304105.09031198686,9.1807,9.1807,9.1696,9.1696,304105.0903
2010-02-12 09:30:00,16.24,16.24,16.11,16.12,264477.2851669404,9.0836,9.0836,9.0109,9.0165,264477.2852
2010-02-12 09:35:00,16.12,16.12,16.05,16.05,209961.6858237548,9.0165,9.0165,8.9773,8.9773,209961.6858
2010-02-12 09:40:00,16.05,16.07,16.0,16.07,265681.4449917898,8.9773,8.9885,8.9494,8.9885,265681.445
2010-02-12 09:45:00,16.06,16.08,16.01,16.06,198686.37110016425,8.9829,8.9941,8.955,8.9829,198686.3711
2010-02-12 09:50:00,16.06,16.11,16.04,16.1,182813.3552271484,8.9829,9.0109,8.9717,9.0053,182813.3552
2010-02-12 09:55:00,16.1,16.15,16.07,16.11,283853.31143951835,9.0053,9.0333,8.9885,9.0109,283853.3114
2010-02-12 10:00:00,16.11,16.12,16.05,16.09,218390.80459770115,9.0109,9.0165,8.9773,8.9997,218390.8046
2010-02-12 10:05:00,16.08,16.11,16.06,16.11,180623.973727422,8.9941,9.0109,8.9829,9.0109,180623.9737
2010-02-12 10:10:00,16.11,16.14,16.08,16.08,148002.18938149975,9.0109,9.0277,8.9941,8.9941,148002.1894
2010-02-12 10:15:00,16.08,16.13,16.05,16.09,209523.8095238096,8.9941,9.0221,8.9773,8.9997,209523.8095
2010-02-12 10:20:00,16.09,16.09,16.04,16.05,139573.07060755338,8.9997,8.9997,8.9717,8.9773,139573.0706
2010-02-12 10:25:00,16.04,16.1,16.01,16.08,193103.4482758621,8.9717,9.0053,8.955,8.9941,193103.4483
2010-02-12 10:30:00,16.08,16.12,16.07,16.1,110563.76573617951,8.9941,9.0165,8.9885,9.0053,110563.7657
2010-02-12 10:35:00,16.1,16.11,16.01,16.03,149534.75643130817,9.0053,9.0109,8.955,8.9662,149534.7564
2010-02-12 10:40:00,16.03,16.11,16.03,16.09,88232.07443897099,8.9662,9.0109,8.9662,8.9997,88232.0744
2010-02-12 10:45:00,16.08,16.11,16.07,16.09,168801.31362889984,8.9941,9.0109,8.9885,8.9997,168801.3136
2010-02-12 10:50:00,16.09,16.12,16.09,16.11,126217.84345922276,8.9997,9.0165,8.9997,9.0109,126217.8435
2010-02-12 10:55:00,16.11,16.14,16.1,16.11,153037.7668308703,9.0109,9.0277,9.0053,9.0109,153037.7668
2010-02-12 11:00:00,16.11,16.16,16.07,16.11,405363.9846743295,9.0109,9.0389,8.9885,9.0109,405363.9847
2010-02-12 11:05:00,16.11,16.14,16.08,16.11,160700.60207991244,9.0109,9.0277,8.9941,9.0109,160700.6021
2010-02-12 11:10:00,16.11,16.12,16.08,16.12,108702.79146141215,9.0109,9.0165,8.9941,9.0165,108702.7915
2010-02-12 11:15:00,16.12,16.14,16.09,16.09,207006.02079912424,9.0165,9.0277,8.9997,8.9997,207006.0208
2010-02-12 11:20:00,16.1,16.17,16.09,16.15,197482.2112753148,9.0053,9.0445,8.9997,9.0333,197482.2113
2010-02-12 11:25:00,16.14,16.15,16.07,16.08,268089.7646414888,9.0277,9.0333,8.9885,8.9941,268089.7646
2010-02-12 11:30:00,16.08,16.11,16.04,16.05,137055.2818828681,8.9941,9.0109,8.9717,8.9773,137055.2819
2010-02-12 11:35:00,16.05,16.09,16.04,16.09,56048.16639299398,8.9773,8.9997,8.9717,8.9997,56048.1664
2010-02-12 11:40:00,16.09,16.12,16.08,16.11,70060.20799124248,8.9997,9.0165,8.9941,9.0109,70060.208
2010-02-12 11:45:00,16.11,16.12,16.1,16.1,26163.10892172961,9.0109,9.0165,9.0053,9.0053,26163.1089
2010-02-12 11:50:00,16.11,16.11,16.06,16.1,59879.58401751505,9.0109,9.0109,8.9829,9.0053,59879.584
2010-02-12 11:55:00,16.1,16.1,16.07,16.08,49261.08374384237,9.0053,9.0053,8.9885,8.9941,49261.0837
2010-02-12 12:00:00,16.08,16.17,16.08,16.17,163765.73617952928,8.9941,9.0445,8.9941,9.0445,163765.7362
2010-02-12 12:05:00,16.17,16.19,16.15,16.17,102681.99233716476,9.0445,9.0556,9.0333,9.0445,102681.9923
2010-02-12 12:10:00,16.17,16.21,16.17,16.2,161904.76190476192,9.0445,9.0668,9.0445,9.0612,161904.7619
2010-02-12 12:15:00,16.21,16.26,16.21,16.21,252764.0941434045,9.0668,9.0948,9.0668,9.0668,252764.0941
2010-02-12 12:20:00,16.22,16.23,16.21,16.22,181499.72632731253,9.0724,9.078,9.0668,9.0724,181499.7263
2010-02-12 12:25:00,16.22,16.25,16.21,16.22,248823.20744389712,9.0724,9.0892,9.0668,9.0724,248823.2074
2010-02-12 12:30:00,16.23,16.26,16.18,16.23,200766.28352490423,9.078,9.0948,9.0501,9.078,200766.2835
2010-02-12 12:35:00,16.24,16.24,16.18,16.19,124904.21455938698,9.0836,9.0836,9.0501,9.0556,124904.2146
2010-02-12 12:40:00,16.19,16.2,16.17,16.18,94143.40448823207,9.0556,9.0612,9.0445,9.0501,94143.4045
2010-02-12 12:45:00,16.18,16.21,16.17,16.19,126984.12698412698,9.0501,9.0668,9.0445,9.0556,126984.127
2010-02-12 12:50:00,16.18,16.21,16.16,16.21,93267.65188834154,9.0501,9.0668,9.0389,9.0668,93267.6519
2010-02-12 12:55:00,16.21,16.21,16.2,16.21,49151.61466885605,9.0668,9.0668,9.0612,9.0668,49151.6147
2010-02-12 13:00:00,16.21,16.22,16.19,16.19,62068.96551724138,9.0668,9.0724,9.0556,9.0556,62068.9655
2010-02-12 13:05:00,16.2,16.2,16.17,16.17,43787.62999452655,9.0612,9.0612,9.0445,9.0445,43787.63
2010-02-12 13:10:00,16.17,16.18,16.16,16.16,53639.84674329502,9.0445,9.0501,9.0389,9.0389,53639.8467
2010-02-12 13:15:00,16.16,16.16,16.12,16.15,81007.11548987411,9.0389,9.0389,9.0165,9.0333,81007.1155
2010-02-12 13:20:00,16.14,16.16,16.1,16.11,145922.2769567597,9.0277,9.0389,9.0053,9.0109,145922.277
2010-02-12 13:25:00,16.11,16.14,16.11,16.13,72249.5894909688,9.0109,9.0277,9.0109,9.0221,72249.5895
2010-02-12 13:30:00,16.12,16.12,16.08,16.11,146250.68418171868,9.0165,9.0165,8.9941,9.0109,146250.6842
2010-02-12 13:35:00,16.11,16.12,16.1,16.11,58894.36234263821,9.0109,9.0165,9.0053,9.0109,58894.3623
2010-02-12 13:40:00,16.11,16.14,16.09,16.11,105309.25013683634,9.0109,9.0277,8.9997,9.0109,105309.2501
2010-02-12 13:45:00,16.11,16.12,16.1,16.11,73891.62561576355,9.0109,9.0165,9.0053,9.0109,73891.6256
2010-02-12 13:50:00,16.11,16.12,16.1,16.11,41817.18664477285,9.0109,9.0165,9.0053,9.0109,41817.1866
2010-02-12 13:55:00,16.11,16.12,16.1,16.12,76628.35249042146,9.0109,9.0165,9.0053,9.0165,76628.3525
2010-02-12 14:00:00,16.13,16.16,16.11,16.12,58565.95511767926,9.0221,9.0389,9.0109,9.0165,58565.9551
2010-02-12 14:05:00,16.13,16.15,16.12,16.13,127640.94143404489,9.0221,9.0333,9.0165,9.0221,127640.9414
2010-02-12 14:10:00,16.13,16.18,16.13,16.16,147673.78215654078,9.0221,9.0501,9.0221,9.0389,147673.7822
2010-02-12 14:15:00,16.16,16.2,16.16,16.2,133004.92610837438,9.0389,9.0612,9.0389,9.0612,133004.9261
2010-02-12 14:20:00,16.19,16.22,16.17,16.17,205692.3918992885,9.0556,9.0724,9.0445,9.0445,205692.3919
2010-02-12 14:25:00,16.17,16.19,16.16,16.17,178434.59222769568,9.0445,9.0556,9.0389,9.0445,178434.5922
2010-02-12 14:30:00,16.17,16.18,16.16,16.17,129064.039408867,9.0445,9.0501,9.0389,9.0445,129064.0394
2010-02-12 14:35:00,16.17,16.17,16.14,16.16,95019.1570881226,9.0445,9.0445,9.0277,9.0389,95019.1571
2010-02-12 14:40:00,16.16,16.19,16.14,16.17,111220.58018609745,9.0389,9.0556,9.0277,9.0445,111220.5802
2010-02-12 14:45:00,16.18,16.19,16.17,16.17,49589.490968801314,9.0501,9.0556,9.0445,9.0445,49589.491
2010-02-12 14:50:00,16.18,16.2,16.18,16.2,48823.2074438971,9.0501,9.0612,9.0501,9.0612,48823.2074
2010-02-12 14:55:00,16.2,16.2,16.14,16.15,111877.39463601532,9.0612,9.0612,9.0277,9.0333,111877.3946
2010-02-12 15:00:00,16.15,16.15,16.1,16.14,212479.47454844008,9.0333,9.0333,9.0053,9.0277,212479.4745
2010-02-12 15:05:00,16.13,16.14,16.11,16.14,206787.0826491516,9.0221,9.0277,9.0109,9.0277,206787.0826
2010-02-12 15:10:00,16.13,16.14,16.1,16.13,324466.3382594417,9.0221,9.0277,9.0053,9.0221,324466.3383
2010-02-12 15:15:00,16.13,16.14,16.11,16.12,132019.70443349754,9.0221,9.0277,9.0109,9.0165,132019.7044
2010-02-12 15:20:00,16.11,16.14,16.11,16.12,172304.32402846197,9.0109,9.0277,9.0109,9.0165,172304.324
2010-02-12 15:25:00,16.11,16.13,16.09,16.09,294252.8735632184,9.0109,9.0221,8.9997,8.9997,294252.8736
2010-02-12 15:30:00,16.09,16.11,16.07,16.11,125123.1527093596,8.9997,9.0109,8.9885,9.0109,125123.1527
2010-02-12 15:35:00,16.11,16.13,16.11,16.13,105090.31198686371,9.0109,9.0221,9.0109,9.0221,105090.312
2010-02-12 15:40:00,16.13,16.15,16.12,16.15,182047.0717022441,9.0221,9.0333,9.0165,9.0333,182047.0717
2010-02-12 15:45:00,16.15,16.15,16.14,16.15,82868.0897646415,9.0333,9.0333,9.0277,9.0333,82868.0898
2010-02-12 15:50:00,16.15,16.2,16.14,16.18,423973.7274220033,9.0333,9.0612,9.0277,9.0501,423973.7274
2010-02-12 15:55:00,16.18,16.19,16.15,16.19,585331.1439518336,9.0501,9.0556,9.0333,9.0556,585331.144
2010-02-16 09:30:00,16.3,16.37,16.26,16.31,143513.95730706077,9.1172,9.1563,9.0948,9.1228,143513.9573
2010-02-16 09:35:00,16.31,16.33,16.29,16.32,135632.183908046,9.1228,9.134,9.1116,9.1284,135632.1839
2010-02-16 09:40:00,16.32,16.32,16.26,16.26,74329.50191570881,9.1284,9.1284,9.0948,9.0948,74329.5019
2010-02-16 09:45:00,16.26,16.26,16.23,16.25,118555.00821018063,9.0948,9.0948,9.078,9.0892,118555.0082
2010-02-16 09:50:00,16.25,16.26,16.23,16.25,69622.33169129721,9.0892,9.0948,9.078,9.0892,69622.3317
2010-02-16 09:55:00,16.26,16.28,16.26,16.28,118773.94636015326,9.0948,9.106,9.0948,9.106,118773.9464
2010-02-16 10:00:00,16.28,16.28,16.25,16.27,71045.42966611932,9.106,9.106,9.0892,9.1004,71045.4297
2010-02-16 10:05:00,16.28,16.28,16.26,16.27,26600.98522167488,9.106,9.106,9.0948,9.1004,26600.9852
2010-02-16 10:10:00,16.27,16.28,16.26,16.27,52545.15599343186,9.1004,9.106,9.0948,9.1004,52545.156
2010-02-16 10:15:00,16.27,16.29,16.27,16.29,122167.48768472909,9.1004,9.1116,9.1004,9.1116,122167.4877
2010-02-16 10:20:00,16.29,16.3,16.27,16.3,108374.3842364532,9.1116,9.1172,9.1004,9.1172,108374.3842
2010-02-16 10:25:00,16.3,16.3,16.29,16.3,59551.17679255611,9.1172,9.1172,9.1116,9.1172,59551.1768
2010-02-16 10:30:00,16.3,16.3,16.29,16.3,122495.89490968802,9.1172,9.1172,9.1116,9.1172,122495.8949
2010-02-16 10:35:00,16.3,16.32,16.29,16.32,86808.97646414889,9.1172,9.1284,9.1116,9.1284,86808.9765
2010-02-16 10:40:00,16.32,16.33,16.31,16.32,150738.91625615765,9.1284,9.134,9.1228,9.1284,150738.9163
2010-02-16 10:45:00,16.32,16.32,16.31,16.31,93596.0591133005,9.1284,9.1284,9.1228,9.1228,93596.0591
2010-02-16 10:50:00,16.31,16.31,16.24,16.25,305528.18828680896,9.1228,9.1228,9.0836,9.0892,305528.1883
2010-02-16 10:55:00,16.25,16.29,16.24,16.29,100492.61083743843,9.0892,9.1116,9.0836,9.1116,100492.6108
2010-02-16 11:00:00,16.29,16.29,16.28,16.29,70498.08429118774,9.1116,9.1116,9.106,9.1116,70498.0843
2010-02-16 11:05:00,16.29,16.34,16.28,16.34,311986.86371100164,9.1116,9.1395,9.106,9.1395,311986.8637
2010-02-16 11:10:00,16.33,16.34,16.3,16.31,191570.88122605364,9.134,9.1395,9.1172,9.1228,191570.8812
2010-02-16 11:15:00,16.3,16.32,16.3,16.32,175916.8035030104,9.1172,9.1284,9.1172,9.1284,175916.8035
2010-02-16 11:20:00,16.32,16.32,16.29,16.3,179967.1592775041,9.1284,9.1284,9.1116,9.1172,179967.1593
2010-02-16 11:25:00,16.29,16.33,16.28,16.33,249042.14559386973,9.1116,9.134,9.106,9.134,249042.1456
2010-02-16 11:30:00,16.32,16.35,16.32,16.32,146907.49863163658,9.1284,9.1451,9.1284,9.1284,146907.4986
2010-02-16 11:35:00,16.32,16.35,16.32,16.34,194307.6081007116,9.1284,9.1451,9.1284,9.1395,194307.6081
2010-02-16 11:40:00,16.34,16.38,16.33,16.38,173836.8910782704,9.1395,9.1619,9.134,9.1619,173836.8911
2010-02-16 11:45:00,16.37,16.37,16.33,16.33,101806.23973727424,9.1563,9.1563,9.134,9.134,101806.2397
2010-02-16 11:50:00,16.33,16.33,16.32,16.32,68637.11001642037,9.134,9.134,9.1284,9.1284,68637.11
2010-02-16 11:55:00,16.33,16.33,16.32,16.32,11494.25287356322,9.134,9.134,9.1284,9.1284,11494.2529
2010-02-16 12:00:00,16.33,16.33,16.31,16.32,134865.90038314176,9.134,9.134,9.1228,9.1284,134865.9004
2010-02-16 12:05:00,16.32,16.33,16.32,16.33,62068.96551724138,9.1284,9.134,9.1284,9.134,62068.9655
2010-02-16 12:10:00,16.33,16.33,16.32,16.32,87356.32183908047,9.134,9.134,9.1284,9.1284,87356.3218
2010-02-16 12:15:00,16.33,16.33,16.32,16.32,54734.53749315818,9.134,9.134,9.1284,9.1284,54734.5375
2010-02-16 12:20:00,16.32,16.33,16.32,16.33,127969.34865900384,9.1284,9.134,9.1284,9.134,127969.3487
2010-02-16 12:25:00,16.32,16.34,16.32,16.32,87903.66721401205,9.1284,9.1395,9.1284,9.1284,87903.6672
2010-02-16 12:30:00,16.32,16.32,16.32,16.32,47728.51669403394,9.1284,9.1284,9.1284,9.1284,47728.5167
2010-02-16 12:35:00,16.32,16.34,16.32,16.33,91625.6157635468,9.1284,9.1395,9.1284,9.134,91625.6158
2010-02-16 12:40:00,16.32,16.34,16.32,16.32,142200.32840722497,9.1284,9.1395,9.1284,9.1284,142200.3284
2010-02-16 12:45:00,16.33,16.35,16.32,16.35,151724.1379310345,9.134,9.1451,9.1284,9.1451,151724.1379
2010-02-16 12:50:00,16.35,16.35,16.32,16.35,129392.44663382597,9.1451,9.1451,9.1284,9.1451,129392.4466
2010-02-16 12:55:00,16.34,16.38,16.34,16.38,128845.10125889436,9.1395,9.1619,9.1395,9.1619,128845.1013
2010-02-16 13:00:00,16.38,16.39,16.34,16.36,148221.12753147236,9.1619,9.1675,9.1395,9.1507,148221.1275
2010-02-16 13:05:00,16.36,16.4,16.36,16.39,80131.36288998359,9.1507,9.1731,9.1507,9.1675,80131.3629
2010-02-16 13:10:00,16.39,16.4,16.38,16.39,148987.4110563766,9.1675,9.1731,9.1619,9.1675,148987.4111
2010-02-16 13:15:00,16.39,16.4,16.39,16.4,59113.30049261084,9.1675,9.1731,9.1675,9.1731,59113.3005
2010-02-16 13:20:00,16.4,16.4,16.38,16.38,69184.45539135195,9.1731,9.1731,9.1619,9.1619,69184.4554
2010-02-16 13:25:00,16.38,16.4,16.37,16.39,150410.5090311987,9.1619,9.1731,9.1563,9.1675,150410.509
2010-02-16 13:30:00,16.39,16.4,16.37,16.39,140229.88505747126,9.1675,9.1731,9.1563,9.1675,140229.8851
2010-02-16 13:35:00,16.39,16.4,16.37,16.39,138368.9107827039,9.1675,9.1731,9.1563,9.1675,138368.9108
2010-02-16 13:40:00,16.4,16.4,16.37,16.37,73453.74931581829,9.1731,9.1731,9.1563,9.1563,73453.7493
2010-02-16 13:45:00,16.38,16.4,16.37,16.39,107170.22441160372,9.1619,9.1731,9.1563,9.1675,107170.2244
2010-02-16 13:50:00,16.39,16.39,16.38,16.38,40941.43404488232,9.1675,9.1675,9.1619,9.1619,40941.434
2010-02-16 13:55:00,16.38,16.39,16.38,16.38,62835.2490421456,9.1619,9.1675,9.1619,9.1619,62835.249
2010-02-16 14:00:00,16.39,16.39,16.38,16.38,86590.03831417624,9.1675,9.1675,9.1619,9.1619,86590.0383
2010-02-16 14:05:00,16.39,16.39,16.35,16.35,96004.37876299946,9.1675,9.1675,9.1451,9.1451,96004.3788
2010-02-16 14:10:00,16.35,16.36,16.34,16.36,108045.97701149424,9.1451,9.1507,9.1395,9.1507,108045.977
2010-02-16 14:15:00,16.36,16.36,16.33,16.34,79584.01751505201,9.1507,9.1507,9.134,9.1395,79584.0175
2010-02-16 14:20:00,16.34,16.34,16.33,16.33,31527.09359605912,9.1395,9.1395,9.134,9.134,31527.0936
2010-02-16 14:25:00,16.34,16.37,16.33,16.37,214012.0415982485,9.1395,9.1563,9.134,9.1563,214012.0416
2010-02-16 14:30:00,16.37,16.37,16.34,16.36,101696.7706622879,9.1563,9.1563,9.1395,9.1507,101696.7707
2010-02-16 14:35:00,16.36,16.37,16.36,16.36,48056.923918992885,9.1507,9.1563,9.1507,9.1507,48056.9239
2010-02-16 14:40:00,16.36,16.37,16.36,16.37,34811.165845648604,9.1507,9.1563,9.1507,9.1563,34811.1658
2010-02-16 14:45:00,16.36,16.38,16.36,16.38,78927.2030651341,9.1507,9.1619,9.1507,9.1619,78927.2031
2010-02-16 14:50:00,16.38,16.39,16.37,16.39,128407.2249589491,9.1619,9.1675,9.1563,9.1675,128407.225
2010-02-16 14:55:00,16.38,16.39,16.35,16.37,152380.9523809524,9.1619,9.1675,9.1451,9.1563,152380.9524
2010-02-16 15:00:00,16.37,16.38,16.37,16.38,73563.2183908046,9.1563,9.1619,9.1563,9.1619,73563.2184
2010-02-16 15:05:00,16.38,16.4,16.37,16.38,98084.29118773948,9.1619,9.1731,9.1563,9.1619,98084.2912
2010-02-16 15:10:00,16.39,16.4,16.38,16.4,40175.15051997811,9.1675,9.1731,9.1619,9.1731,40175.1505
2010-02-16 15:15:00,16.4,16.4,16.39,16.4,38533.114395183366,9.1731,9.1731,9.1675,9.1731,38533.1144
2010-02-16 15:20:00,16.4,16.41,16.39,16.41,83415.43513957308,9.1731,9.1787,9.1675,9.1787,83415.4351
2010-02-16 15:25:00,16.4,16.43,16.4,16.43,72906.4039408867,9.1731,9.1899,9.1731,9.1899,72906.4039
2010-02-16 15:30:00,16.43,16.44,16.42,16.44,194745.48440065683,9.1899,9.1955,9.1843,9.1955,194745.4844
2010-02-16 15:35:00,16.44,16.47,16.43,16.45,201094.6907498632,9.1955,9.2123,9.1899,9.2011,201094.6907
2010-02-16 15:40:00,16.45,16.46,16.44,16.45,238533.11439518337,9.2011,9.2067,9.1955,9.2011,238533.1144
2010-02-16 15:45:00,16.45,16.46,16.42,16.43,365298.3032293377,9.2011,9.2067,9.1843,9.1899,365298.3032
2010-02-16 15:50:00,16.43,16.44,16.42,16.42,321510.6732348112,9.1899,9.1955,9.1843,9.1843,321510.6732
2010-02-16 15:55:00,16.43,16.43,16.42,16.42,404816.63929939794,9.1899,9.1899,9.1843,9.1843,404816.6393
2010-02-17 09:30:00,16.44,16.53,16.4,16.4,215873.0158730159,9.1955,9.2458,9.1731,9.1731,215873.0159
2010-02-17 09:35:00,16.41,16.45,16.35,16.4,204707.1702244116,9.1787,9.2011,9.1451,9.1731,204707.1702
2010-02-17 09:40:00,16.41,16.44,16.4,16.42,180076.62835249043,9.1787,9.1955,9.1731,9.1843,180076.6284
2010-02-17 09:45:00,16.43,16.47,16.42,16.47,249698.96004378764,9.1899,9.2123,9.1843,9.2123,249698.96
2010-02-17 09:50:00,16.47,16.51,16.44,16.46,160919.54022988505,9.2123,9.2346,9.1955,9.2067,160919.5402
2010-02-17 09:55:00,16.46,16.51,16.45,16.5,85057.47126436782,9.2067,9.2346,9.2011,9.229,85057.4713
2010-02-17 10:00:00,16.51,16.53,16.44,16.44,116256.157635468,9.2346,9.2458,9.1955,9.1955,116256.1576
2010-02-17 10:05:00,16.44,16.49,16.43,16.48,93377.12096332786,9.1955,9.2234,9.1899,9.2179,93377.121
2010-02-17 10:10:00,16.49,16.49,16.45,16.46,73453.74931581829,9.2234,9.2234,9.2011,9.2067,73453.7493
2010-02-17 10:15:00,16.46,16.49,16.44,16.46,109797.48221127532,9.2067,9.2234,9.1955,9.2067,109797.4822
2010-02-17 10:20:00,16.46,16.48,16.42,16.44,145046.5243568692,9.2067,9.2179,9.1843,9.1955,145046.5244
2010-02-17 10:25:00,16.43,16.45,16.42,16.44,78051.45046524357,9.1899,9.2011,9.1843,9.1955,78051.4505
2010-02-17 10:30:00,16.45,16.46,16.43,16.44,135303.77668308702,9.2011,9.2067,9.1899,9.1955,135303.7767
2010-02-17 10:35:00,16.44,16.45,16.41,16.43,173399.01477832513,9.1955,9.2011,9.1787,9.1899,173399.0148
2010-02-17 10:40:00,16.43,16.45,16.43,16.44,243349.7536945813,9.1899,9.2011,9.1899,9.1955,243349.7537
2010-02-17 10:45:00,16.44,16.45,16.39,16.39,293377.1209633279,9.1955,9.2011,9.1675,9.1675,293377.121
2010-02-17 10:50:00,16.4,16.4,16.35,16.35,102025.17788724686,9.1731,9.1731,9.1451,9.1451,102025.1779
2010-02-17 10:55:00,16.35,16.37,16.35,16.35,85057.47126436782,9.1451,9.1563,9.1451,9.1451,85057.4713
2010-02-17 11:00:00,16.35,16.36,16.29,16.3,123262.17843459224,9.1451,9.1507,9.1116,9.1172,123262.1784
2010-02-17 11:05:00,16.3,16.32,16.29,16.3,48056.923918992885,9.1172,9.1284,9.1116,9.1172,48056.9239
2010-02-17 11:10:00,16.3,16.33,16.29,16.33,94581.28078817736,9.1172,9.134,9.1116,9.134,94581.2808
2010-02-17 11:15:00,16.32,16.33,16.31,16.32,78160.9195402299,9.1284,9.134,9.1228,9.1284,78160.9195
2010-02-17 11:20:00,16.31,16.35,16.31,16.35,51450.465243568695,9.1228,9.1451,9.1228,9.1451,51450.4652
2010-02-17 11:25:00,16.35,16.36,16.28,16.29,151833.6070060208,9.1451,9.1507,9.106,9.1116,151833.607
2010-02-17 11:30:00,16.29,16.29,16.26,16.27,75424.19266557197,9.1116,9.1116,9.0948,9.1004,75424.1927
2010-02-17 11:35:00,16.26,16.28,16.26,16.28,108483.85331143952,9.0948,9.106,9.0948,9.106,108483.8533
2010-02-17 11:40:00,16.27,16.29,16.26,16.27,63054.18719211823,9.1004,9.1116,9.0948,9.1004,63054.1872
2010-02-17 11:45:00,16.27,16.32,16.26,16.3,81554.46086480569,9.1004,9.1284,9.0948,9.1172,81554.4609
2010-02-17 11:50:00,16.29,16.3,16.26,16.26,56486.04269293925,9.1116,9.1172,9.0948,9.0948,56486.0427
2010-02-17 11:55:00,16.26,16.28,16.26,16.26,41926.65571975917,9.0948,9.106,9.0948,9.0948,41926.6557
2010-02-17 12:00:00,16.27,16.32,16.27,16.29,78708.26491516148,9.1004,9.1284,9.1004,9.1116,78708.2649
2010-02-17 12:05:00,16.29,16.32,16.29,16.3,70060.20799124248,9.1116,9.1284,9.1116,9.1172,70060.208
2010-02-17 12:10:00,16.3,16.31,16.29,16.29,28024.08319649699,9.1172,9.1228,9.1116,9.1116,28024.0832
2010-02-17 12:15:00,16.3,16.32,16.28,16.31,96442.25506294472,9.1172,9.1284,9.106,9.1228,96442.2551
2010-02-17 12:20:00,16.31,16.32,16.29,16.32,82211.27531472359,9.1228,9.1284,9.1116,9.1284,82211.2753
2010-02-17 12:25:00,16.32,16.33,16.3,16.31,81116.58456486043,9.1284,9.134,9.1172,9.1228,81116.5846
2010-02-17 12:30:00,16.32,16.32,16.28,16.3,63492.06349206349,9.1284,9.1284,9.106,9.1172,63492.0635
2010-02-17 12:35:00,16.29,16.3,16.27,16.29,50465.24356869185,9.1116,9.1172,9.1004,9.1116,50465.2436
2010-02-17 12:40:00,16.29,16.29,16.22,16.22,126108.37438423646,9.1116,9.1116,9.0724,9.0724,126108.3744
2010-02-17 12:45:00,16.22,16.23,16.21,16.23,55610.29009304872,9.0724,9.078,9.0668,9.078,55610.2901
2010-02-17 12:50:00,16.23,16.24,16.22,16.24,35796.38752052545,9.078,9.0836,9.0724,9.0836,35796.3875
2010-02-17 12:55:00,16.23,16.24,16.23,16.23,18500.27367268747,9.078,9.0836,9.078,9.078,18500.2737
2010-02-17 13:00:00,16.24,16.27,16.23,16.27,67542.4192665572,9.0836,9.1004,9.078,9.1004,67542.4193
2010-02-17 13:05:00,16.27,16.27,16.25,16.27,52216.748768472906,9.1004,9.1004,9.0892,9.1004,52216.7488
2010-02-17 13:10:00,16.27,16.27,16.24,16.24,35139.57307060756,9.1004,9.1004,9.0836,9.0836,35139.5731
2010-02-17 13:15:00,16.25,16.26,16.24,16.26,52107.27969348659,9.0892,9.0948,9.0836,9.0948,52107.2797
2010-02-17 13:20:00,16.26,16.26,16.23,16.23,48713.73836891079,9.0948,9.0948,9.078,9.078,48713.7384
2010-02-17 13:25:00,16.23,16.25,16.23,16.24,27586.206896551725,9.078,9.0892,9.078,9.0836,27586.2069
2010-02-17 13:30:00,16.23,16.24,16.21,16.22,64148.8779419814,9.078,9.0836,9.0668,9.0724,64148.8779
2010-02-17 13:35:00,16.22,16.22,16.21,16.21,79912.42474001095,9.0724,9.0724,9.0668,9.0668,79912.4247
2010-02-17 13:40:00,16.21,16.22,16.21,16.21,20580.18609742748,9.0668,9.0724,9.0668,9.0668,20580.1861
2010-02-17 13:45:00,16.22,16.22,16.21,16.22,51450.465243568695,9.0724,9.0724,9.0668,9.0724,51450.4652
2010-02-17 13:50:00,16.21,16.23,16.21,16.22,33935.41324575808,9.0668,9.078,9.0668,9.0724,33935.4132
2010-02-17 13:55:00,16.23,16.24,16.22,16.23,28790.36672140121,9.078,9.0836,9.0724,9.078,28790.3667
2010-02-17 14:00:00,16.24,16.24,16.19,16.21,236453.20197044336,9.0836,9.0836,9.0556,9.0668,236453.202
2010-02-17 14:05:00,16.21,16.24,16.2,16.23,99835.79638752052,9.0668,9.0836,9.0612,9.078,99835.7964
2010-02-17 14:10:00,16.23,16.24,16.21,16.21,78270.3886152162,9.078,9.0836,9.0668,9.0668,78270.3886
2010-02-17 14:15:00,16.22,16.22,16.21,16.21,101368.36343732895,9.0724,9.0724,9.0668,9.0668,101368.3634
2010-02-17 14:20:00,16.21,16.21,16.19,16.19,47619.04761904762,9.0668,9.0668,9.0556,9.0556,47619.0476
2010-02-17 14:25:00,16.19,16.21,16.18,16.21,48604.26929392447,9.0556,9.0668,9.0501,9.0668,48604.2693
2010-02-17 14:30:00,16.21,16.21,16.19,16.2,53420.90859332239,9.0668,9.0668,9.0556,9.0612,53420.9086
2010-02-17 14:35:00,16.2,16.21,16.2,16.2,25725.232621784347,9.0612,9.0668,9.0612,9.0612,25725.2326
2010-02-17 14:40:00,16.21,16.22,16.2,16.22,57690.202517788726,9.0668,9.0724,9.0612,9.0724,57690.2025
2010-02-17 14:45:00,16.23,16.24,16.22,16.23,64477.28516694034,9.078,9.0836,9.0724,9.078,64477.2852
2010-02-17 14:50:00,16.23,16.24,16.22,16.23,71154.89874110564,9.078,9.0836,9.0724,9.078,71154.8987
2010-02-17 14:55:00,16.24,16.25,16.22,16.25,71702.24411603723,9.0836,9.0892,9.0724,9.0892,71702.2441
2010-02-17 15:00:00,16.25,16.26,16.24,16.26,43897.099069512864,9.0892,9.0948,9.0836,9.0948,43897.0991
2010-02-17 15:05:00,16.25,16.27,16.24,16.27,163108.92172961138,9.0892,9.1004,9.0836,9.1004,163108.9217
2010-02-17 15:10:00,16.27,16.29,16.26,16.29,71921.18226600986,9.1004,9.1116,9.0948,9.1116,71921.1823
2010-02-17 15:15:00,16.28,16.31,16.28,16.3,79693.48659003832,9.106,9.1228,9.106,9.1172,79693.4866
2010-02-17 15:20:00,16.3,16.31,16.29,16.3,137383.68910782706,9.1172,9.1228,9.1116,9.1172,137383.6891
2010-02-17 15:25:00,16.31,16.32,16.3,16.3,154679.80295566504,9.1228,9.1284,9.1172,9.1172,154679.803
2010-02-17 15:30:00,16.31,16.32,16.3,16.31,141105.6376573618,9.1228,9.1284,9.1172,9.1228,141105.6377
2010-02-17 15:35:00,16.31,16.32,16.29,16.3,134318.55500821018,9.1228,9.1284,9.1116,9.1172,134318.555
2010-02-17 15:40:00,16.3,16.3,16.28,16.29,243459.2227695676,9.1172,9.1172,9.106,9.1116,243459.2228
2010-02-17 15:45:00,16.3,16.3,16.27,16.27,223645.32019704435,9.1172,9.1172,9.1004,9.1004,223645.3202
2010-02-17 15:50:00,16.28,16.3,16.27,16.3,150629.44718117133,9.106,9.1172,9.1004,9.1172,150629.4472
2010-02-17 15:55:00,16.3,16.3,16.28,16.28,262616.310892173,9.1172,9.1172,9.106,9.106,262616.3109
2010-02-18 09:30:00,16.24,16.31,16.21,16.23,96332.7859879584,9.0836,9.1228,9.0668,9.078,96332.786
2010-02-18 09:35:00,16.23,16.29,16.23,16.23,139354.13245758074,9.078,9.1116,9.078,9.078,139354.1325
2010-02-18 09:40:00,16.24,16.26,16.16,16.17,202517.7887246853,9.0836,9.0948,9.0389,9.0445,202517.7887
2010-02-18 09:45:00,16.17,16.25,16.17,16.25,134756.43130815544,9.0445,9.0892,9.0445,9.0892,134756.4313
2010-02-18 09:50:00,16.26,16.32,16.23,16.3,114833.05966064589,9.0948,9.1284,9.078,9.1172,114833.0597
2010-02-18 09:55:00,16.3,16.31,16.22,16.22,45648.60426929392,9.1172,9.1228,9.0724,9.0724,45648.6043
2010-02-18 10:00:00,16.23,16.29,16.21,16.23,101696.7706622879,9.078,9.1116,9.0668,9.078,101696.7707
2010-02-18 10:05:00,16.23,16.25,16.21,16.25,105966.06458675423,9.078,9.0892,9.0668,9.0892,105966.0646
2010-02-18 10:10:00,16.24,16.26,16.21,16.24,235139.5730706076,9.0836,9.0948,9.0668,9.0836,235139.5731
2010-02-18 10:15:00,16.25,16.26,16.21,16.21,76190.4761904762,9.0892,9.0948,9.0668,9.0668,76190.4762
2010-02-18 10:20:00,16.21,16.21,16.17,16.17,105637.6573617953,9.0668,9.0668,9.0445,9.0445,105637.6574
2010-02-18 10:25:00,16.18,16.2,16.14,16.15,145374.93158182813,9.0501,9.0612,9.0277,9.0333,145374.9316
2010-02-18 10:30:00,16.15,16.17,16.11,16.13,215544.6086480569,9.0333,9.0445,9.0109,9.0221,215544.6086
2010-02-18 10:35:00,16.13,16.15,16.1,16.11,363437.3289545704,9.0221,9.0333,9.0053,9.0109,363437.329
2010-02-18 10:40:00,16.11,16.13,16.1,16.1,121839.08045977012,9.0109,9.0221,9.0053,9.0053,121839.0805
2010-02-18 10:45:00,16.1,16.15,16.1,16.13,111220.58018609745,9.0053,9.0333,9.0053,9.0221,111220.5802
2010-02-18 10:50:00,16.12,16.18,16.12,16.15,114285.71428571428,9.0165,9.0501,9.0165,9.0333,114285.7143
2010-02-18 10:55:00,16.16,16.17,16.11,16.13,283305.9660645868,9.0389,9.0445,9.0109,9.0221,283305.9661
2010-02-18 11:00:00,16.12,16.2,16.09,16.2,404159.82484948006,9.0165,9.0612,8.9997,9.0612,404159.8248
2010-02-18 11:05:00,16.21,16.22,16.17,16.2,213793.10344827588,9.0668,9.0724,9.0445,9.0612,213793.1034
2010-02-18 11:10:00,16.2,16.25,16.2,16.21,95675.97153804053,9.0612,9.0892,9.0612,9.0668,95675.9715
2010-02-18 11:15:00,16.21,16.24,16.21,16.22,114614.12151067324,9.0668,9.0836,9.0668,9.0724,114614.1215
2010-02-18 11:20:00,16.22,16.28,16.21,16.28,157525.99890530924,9.0724,9.106,9.0668,9.106,157525.9989
2010-02-18 11:25:00,16.28,16.29,16.2,16.2,206677.6135741653,9.106,9.1116,9.0612,9.0612,206677.6136
2010-02-18 11:30:00,16.2,16.21,16.17,16.2,209961.6858237548,9.0612,9.0668,9.0445,9.0612,209961.6858
2010-02-18 11:35:00,16.19,16.2,16.13,16.18,199671.59277504103,9.0556,9.0612,9.0221,9.0501,199671.5928
2010-02-18 11:40:00,16.18,16.2,16.15,16.16,74767.37821565408,9.0501,9.0612,9.0333,9.0389,74767.3782
2010-02-18 11:45:00,16.16,16.2,16.15,16.15,95785.44061302682,9.0389,9.0612,9.0333,9.0333,95785.4406
2010-02-18 11:50:00,16.16,16.19,16.15,16.17,90311.986863711,9.0389,9.0556,9.0333,9.0445,90311.9869
2010-02-18 11:55:00,16.18,16.18,16.13,16.13,89983.57963875205,9.0501,9.0501,9.0221,9.0221,89983.5796
2010-02-18 12:00:00,16.14,16.18,16.14,16.15,62944.71811713191,9.0277,9.0501,9.0277,9.0333,62944.7181
2010-02-18 12:05:00,16.16,16.16,16.12,16.13,79693.48659003832,9.0389,9.0389,9.0165,9.0221,79693.4866
2010-02-18 12:10:00,16.13,16.14,16.11,16.11,121291.73508483854,9.0221,9.0277,9.0109,9.0109,121291.7351
2010-02-18 12:15:00,16.11,16.16,16.11,16.14,60536.39846743296,9.0109,9.0389,9.0109,9.0277,60536.3985
2010-02-18 12:20:00,16.14,16.17,16.14,16.15,68637.11001642037,9.0277,9.0445,9.0277,9.0333,68637.11
2010-02-18 12:25:00,16.15,16.17,16.14,16.15,61302.681992337166,9.0333,9.0445,9.0277,9.0333,61302.682
2010-02-18 12:30:00,16.16,16.17,16.14,16.16,53749.315818281335,9.0389,9.0445,9.0277,9.0389,53749.3158
2010-02-18 12:35:00,16.16,16.16,16.13,16.14,59989.05309250137,9.0389,9.0389,9.0221,9.0277,59989.0531
2010-02-18 12:40:00,16.13,16.17,16.13,16.16,49151.61466885605,9.0221,9.0445,9.0221,9.0389,49151.6147
2010-02-18 12:45:00,16.17,16.17,16.11,16.11,127422.00328407226,9.0445,9.0445,9.0109,9.0109,127422.0033
2010-02-18 12:50:00,16.12,16.14,16.12,16.13,35467.98029556651,9.0165,9.0277,9.0165,9.0221,35467.9803
2010-02-18 12:55:00,16.14,16.17,16.13,16.16,26382.047071702244,9.0277,9.0445,9.0221,9.0389,26382.0471
2010-02-18 13:00:00,16.17,16.18,16.16,16.17,21893.814997263275,9.0445,9.0501,9.0389,9.0445,21893.815
2010-02-18 13:05:00,16.18,16.18,16.14,16.15,85276.40941434045,9.0501,9.0501,9.0277,9.0333,85276.4094
2010-02-18 13:10:00,16.15,16.16,16.13,16.13,169677.06622879038,9.0333,9.0389,9.0221,9.0221,169677.0662
2010-02-18 13:15:00,16.13,16.14,16.11,16.11,145046.5243568692,9.0221,9.0277,9.0109,9.0109,145046.5244
2010-02-18 13:20:00,16.11,16.13,16.1,16.12,81554.46086480569,9.0109,9.0221,9.0053,9.0165,81554.4609
2010-02-18 13:25:00,16.12,16.14,16.11,16.11,151833.6070060208,9.0165,9.0277,9.0109,9.0109,151833.607
2010-02-18 13:30:00,16.11,16.15,16.11,16.15,100273.6726874658,9.0109,9.0333,9.0109,9.0333,100273.6727
2010-02-18 13:35:00,16.15,16.15,16.12,16.14,50574.71264367816,9.0333,9.0333,9.0165,9.0277,50574.7126
2010-02-18 13:40:00,16.14,16.17,16.14,16.16,78817.73399014778,9.0277,9.0445,9.0277,9.0389,78817.734
2010-02-18 13:45:00,16.16,16.19,16.16,16.17,48604.26929392447,9.0389,9.0556,9.0389,9.0445,48604.2693
2010-02-18 13:50:00,16.17,16.22,16.17,16.22,79365.07936507936,9.0445,9.0724,9.0445,9.0724,79365.0794
2010-02-18 13:55:00,16.22,16.23,16.19,16.2,66228.7903667214,9.0724,9.078,9.0556,9.0612,66228.7904
2010-02-18 14:00:00,16.19,16.21,16.17,16.19,93158.18281335523,9.0556,9.0668,9.0445,9.0556,93158.1828
2010-02-18 14:05:00,16.19,16.2,16.18,16.18,67870.82649151616,9.0556,9.0612,9.0501,9.0501,67870.8265
2010-02-18 14:10:00,16.19,16.19,16.16,16.17,74657.90914066776,9.0556,9.0556,9.0389,9.0445,74657.9091
2010-02-18 14:15:00,16.17,16.2,16.16,16.18,545046.5243568692,9.0445,9.0612,9.0389,9.0501,545046.5244
2010-02-18 14:20:00,16.18,16.19,16.16,16.18,134099.61685823754,9.0501,9.0556,9.0389,9.0501,134099.6169
2010-02-18 14:25:00,16.17,16.19,16.16,16.17,185987.9584017515,9.0445,9.0556,9.0389,9.0445,185987.9584
2010-02-18 14:30:00,16.17,16.19,16.16,16.18,113628.8998357964,9.0445,9.0556,9.0389,9.0501,113628.8998
2010-02-18 14:35:00,16.17,16.2,16.16,16.18,428790.3667214012,9.0445,9.0612,9.0389,9.0501,428790.3667
2010-02-18 14:40:00,16.17,16.21,16.16,16.18,245429.6661193213,9.0445,9.0668,9.0389,9.0501,245429.6661
2010-02-18 14:45:00,16.18,16.22,16.17,16.21,87027.91461412152,9.0501,9.0724,9.0445,9.0668,87027.9146
2010-02-18 14:50:00,16.22,16.22,16.2,16.21,126984.12698412698,9.0724,9.0724,9.0612,9.0668,126984.127
2010-02-18 14:55:00,16.21,16.22,16.2,16.21,73125.34209085934,9.0668,9.0724,9.0612,9.0668,73125.3421
2010-02-18 15:00:00,16.21,16.22,16.2,16.21,110892.17296113848,9.0668,9.0724,9.0612,9.0668,110892.173
2010-02-18 15:05:00,16.21,16.22,16.2,16.22,299397.9200875753,9.0668,9.0724,9.0612,9.0724,299397.9201
2010-02-18 15:10:00,16.21,16.22,16.2,16.2,151724.1379310345,9.0668,9.0724,9.0612,9.0612,151724.1379
2010-02-18 15:15:00,16.2,16.21,16.17,16.2,172742.20032840723,9.0612,9.0668,9.0445,9.0612,172742.2003
2010-02-18 15:20:00,16.2,16.21,16.18,16.19,140777.23043240284,9.0612,9.0668,9.0501,9.0556,140777.2304
2010-02-18 15:25:00,16.19,16.19,16.15,16.16,212260.53639846743,9.0556,9.0556,9.0333,9.0389,212260.5364
2010-02-18 15:30:00,16.15,16.19,16.15,16.18,248932.67651888344,9.0333,9.0556,9.0333,9.0501,248932.6765
2010-02-18 15:35:00,16.19,16.19,16.16,16.17,322167.4876847291,9.0556,9.0556,9.0389,9.0445,322167.4877
2010-02-18 15:40:00,16.17,16.18,16.16,16.16,440175.1505199781,9.0445,9.0501,9.0389,9.0389,440175.1505
2010-02-18 15:45:00,16.16,16.2,16.16,16.16,468527.6409414341,9.0389,9.0612,9.0389,9.0389,468527.6409
2010-02-18 15:50:00,16.16,16.19,16.15,16.17,451012.5889436235,9.0389,9.0556,9.0333,9.0445,451012.5889
2010-02-18 15:55:00,16.17,16.18,16.16,16.16,509578.54406130273,9.0445,9.0501,9.0389,9.0389,509578.5441
2010-02-19 09:30:00,16.21,16.25,16.14,16.18,710344.827586207,9.0668,9.0892,9.0277,9.0501,710344.8276
2010-02-19 09:35:00,16.19,16.21,16.13,16.18,228790.3667214012,9.0556,9.0668,9.0221,9.0501,228790.3667
2010-02-19 09:40:00,16.18,16.19,16.13,16.16,178653.53037766833,9.0501,9.0556,9.0221,9.0389,178653.5304
2010-02-19 09:45:00,16.16,16.17,16.11,16.13,148987.4110563766,9.0389,9.0445,9.0109,9.0221,148987.4111
2010-02-19 09:50:00,16.13,16.16,16.11,16.11,121291.73508483854,9.0221,9.0389,9.0109,9.0109,121291.7351
2010-02-19 09:55:00,16.11,16.11,16.05,16.06,193322.3864258347,9.0109,9.0109,8.9773,8.9829,193322.3864
2010-02-19 10:00:00,16.06,16.07,16.05,16.06,108155.44608648056,8.9829,8.9885,8.9773,8.9829,108155.4461
2010-02-19 10:05:00,16.07,16.11,16.05,16.1,146798.02955665026,8.9885,9.0109,8.9773,9.0053,146798.0296
2010-02-19 10:10:00,16.1,16.11,16.06,16.09,101806.23973727424,9.0053,9.0109,8.9829,8.9997,101806.2397
2010-02-19 10:15:00,16.1,16.12,16.09,16.11,50355.77449370553,9.0053,9.0165,8.9997,9.0109,50355.7745
2010-02-19 10:20:00,16.12,16.15,16.11,16.14,117898.19376026271,9.0165,9.0333,9.0109,9.0277,117898.1938
2010-02-19 10:25:00,16.14,16.16,16.12,16.13,151943.0760810071,9.0277,9.0389,9.0165,9.0221,151943.0761
2010-02-19 10:30:00,16.14,16.14,16.11,16.12,100821.01806239736,9.0277,9.0277,9.0109,9.0165,100821.0181
2010-02-19 10:35:00,16.13,16.14,16.11,16.13,85385.87848932677,9.0221,9.0277,9.0109,9.0221,85385.8785
2010-02-19 10:40:00,16.13,16.17,16.13,16.14,66666.66666666667,9.0221,9.0445,9.0221,9.0277,66666.6667
2010-02-19 10:45:00,16.14,16.18,16.12,16.16,119649.6989600438,9.0277,9.0501,9.0165,9.0389,119649.699
2010-02-19 10:50:00,16.16,16.19,16.16,16.18,318336.07006020803,9.0389,9.0556,9.0389,9.0501,318336.0701
2010-02-19 10:55:00,16.19,16.21,16.18,16.21,227476.73782156545,9.0556,9.0668,9.0501,9.0668,227476.7378
2010-02-19 11:00:00,16.21,16.23,16.19,16.21,279146.1412151068,9.0668,9.078,9.0556,9.0668,279146.1412
2010-02-19 11:05:00,16.21,16.22,16.19,16.19,202189.38149972635,9.0668,9.0724,9.0556,9.0556,202189.3815
2010-02-19 11:10:00,16.19,16.25,16.19,16.25,121291.73508483854,9.0556,9.0892,9.0556,9.0892,121291.7351
2010-02-19 11:15:00,16.25,16.26,16.21,16.21,163875.2052545156,9.0892,9.0948,9.0668,9.0668,163875.2053
2010-02-19 11:20:00,16.21,16.27,16.21,16.22,121510.67323481115,9.0668,9.1004,9.0668,9.0724,121510.6732
2010-02-19 11:25:00,16.22,16.24,16.21,16.21,102900.9304871374,9.0724,9.0836,9.0668,9.0668,102900.9305
2010-02-19 11:30:00,16.22,16.24,16.2,16.22,104652.43568691846,9.0724,9.0836,9.0612,9.0724,104652.4357
2010-02-19 11:35:00,16.21,16.21,16.2,16.21,66666.66666666667,9.0668,9.0668,9.0612,9.0668,66666.6667
2010-02-19 11:40:00,16.21,16.24,16.21,16.21,177230.4324028462,9.0668,9.0836,9.0668,9.0668,177230.4324
2010-02-19 11:45:00,16.21,16.22,16.16,16.16,95238.09523809524,9.0668,9.0724,9.0389,9.0389,95238.0952
2010-02-19 11:50:00,16.16,16.21,16.16,16.2,152380.9523809524,9.0389,9.0668,9.0389,9.0612,152380.9524
2010-02-19 11:55:00,16.19,16.27,16.19,16.26,138478.37985769022,9.0556,9.1004,9.0556,9.0948,138478.3799
2010-02-19 12:00:00,16.25,16.28,16.24,16.26,79255.61029009306,9.0892,9.106,9.0836,9.0948,79255.6103
2010-02-19 12:05:00,16.26,16.28,16.25,16.27,117898.19376026271,9.0948,9.106,9.0892,9.1004,117898.1938
2010-02-19 12:10:00,16.26,16.27,16.24,16.26,57033.38806787083,9.0948,9.1004,9.0836,9.0948,57033.3881
2010-02-19 12:15:00,16.25,16.27,16.24,16.26,158839.62780514505,9.0892,9.1004,9.0836,9.0948,158839.6278
2010-02-19 12:20:00,16.26,16.3,16.24,16.29,78489.32676518883,9.0948,9.1172,9.0836,9.1116,78489.3268
2010-02-19 12:25:00,16.29,16.31,16.27,16.27,56595.51176792556,9.1116,9.1228,9.1004,9.1004,56595.5118
2010-02-19 12:30:00,16.3,16.34,16.29,16.34,70826.49151614669,9.1172,9.1395,9.1116,9.1395,70826.4915
2010-02-19 12:35:00,16.34,16.34,16.33,16.33,42036.12479474548,9.1395,9.1395,9.134,9.134,42036.1248
2010-02-19 12:40:00,16.33,16.35,16.33,16.34,58675.42419266557,9.134,9.1451,9.134,9.1395,58675.4242
2010-02-19 12:45:00,16.34,16.35,16.34,16.35,61412.15106732348,9.1395,9.1451,9.1395,9.1451,61412.1511
2010-02-19 12:50:00,16.35,16.35,16.32,16.33,38533.114395183366,9.1451,9.1451,9.1284,9.134,38533.1144
2010-02-19 12:55:00,16.33,16.35,16.32,16.34,61740.55829228243,9.134,9.1451,9.1284,9.1395,61740.5583
2010-02-19 13:00:00,16.35,16.35,16.24,16.35,197482.2112753148,9.1451,9.1451,9.0836,9.1451,197482.2113
2010-02-19 13:05:00,16.34,16.35,16.33,16.35,56048.16639299398,9.1395,9.1451,9.134,9.1451,56048.1664
2010-02-19 13:10:00,16.34,16.35,16.32,16.33,82430.21346469622,9.1395,9.1451,9.1284,9.134,82430.2135
2010-02-19 13:15:00,16.33,16.35,16.32,16.34,100273.6726874658,9.134,9.1451,9.1284,9.1395,100273.6727
2010-02-19 13:20:00,16.34,16.35,16.32,16.32,47181.17131910235,9.1395,9.1451,9.1284,9.1284,47181.1713
2010-02-19 13:25:00,16.32,16.35,16.32,16.34,121510.67323481115,9.1284,9.1451,9.1284,9.1395,121510.6732
2010-02-19 13:30:00,16.33,16.35,16.33,16.34,43787.62999452655,9.134,9.1451,9.134,9.1395,43787.63
2010-02-19 13:35:00,16.35,16.35,16.32,16.33,61083.743842364536,9.1451,9.1451,9.1284,9.134,61083.7438
2010-02-19 13:40:00,16.33,16.34,16.32,16.34,21784.34592227696,9.134,9.1395,9.1284,9.1395,21784.3459
2010-02-19 13:45:00,16.33,16.36,16.32,16.35,62506.84181718665,9.134,9.1507,9.1284,9.1451,62506.8418
2010-02-19 13:50:00,16.34,16.35,16.32,16.33,46305.41871921183,9.1395,9.1451,9.1284,9.134,46305.4187
2010-02-19 13:55:00,16.34,16.34,16.32,16.33,36124.7947454844,9.1395,9.1395,9.1284,9.134,36124.7947
2010-02-19 14:00:00,16.32,16.33,16.32,16.33,12807.881773399014,9.1284,9.134,9.1284,9.134,12807.8818
2010-02-19 14:05:00,16.33,16.33,16.32,16.33,27914.61412151068,9.134,9.134,9.1284,9.134,27914.6141
2010-02-19 14:10:00,16.32,16.36,16.32,16.36,105856.59551176793,9.1284,9.1507,9.1284,9.1507,105856.5955
2010-02-19 14:15:00,16.35,16.38,16.35,16.36,86261.6310892173,9.1451,9.1619,9.1451,9.1507,86261.6311
2010-02-19 14:20:00,16.37,16.37,16.34,16.35,77941.98139025725,9.1563,9.1563,9.1395,9.1451,77941.9814
2010-02-19 14:25:00,16.35,16.36,16.34,16.35,65790.91406677614,9.1451,9.1507,9.1395,9.1451,65790.9141
2010-02-19 14:30:00,16.36,16.39,16.35,16.38,129939.79200875752,9.1507,9.1675,9.1451,9.1619,129939.792
2010-02-19 14:35:00,16.38,16.39,16.37,16.38,51231.52709359606,9.1619,9.1675,9.1563,9.1619,51231.5271
2010-02-19 14:40:00,16.39,16.39,16.34,16.35,87575.2599890531,9.1675,9.1675,9.1395,9.1451,87575.26
2010-02-19 14:45:00,16.36,16.37,16.34,16.36,80350.30103995622,9.1507,9.1563,9.1395,9.1507,80350.301
2010-02-19 14:50:00,16.37,16.39,16.35,16.35,99945.26546250684,9.1563,9.1675,9.1451,9.1451,99945.2655
2010-02-19 14:55:00,16.35,16.36,16.34,16.35,28899.83579638752,9.1451,9.1507,9.1395,9.1451,28899.8358
2010-02-19 15:00:00,16.35,16.35,16.32,16.33,76299.9452654625,9.1451,9.1451,9.1284,9.134,76299.9453
2010-02-19 15:05:00,16.33,16.36,16.33,16.35,59003.831417624526,9.134,9.1507,9.134,9.1451,59003.8314
2010-02-19 15:10:00,16.35,16.36,16.34,16.36,255829.2282430213,9.1451,9.1507,9.1395,9.1507,255829.2282
2010-02-19 15:15:00,16.34,16.38,16.34,16.36,164532.0197044335,9.1395,9.1619,9.1395,9.1507,164532.0197
2010-02-19 15:20:00,16.37,16.37,16.34,16.36,138806.78708264916,9.1563,9.1563,9.1395,9.1507,138806.7871
2010-02-19 15:25:00,16.35,16.36,16.32,16.32,73453.74931581829,9.1451,9.1507,9.1284,9.1284,73453.7493
2010-02-19 15:30:00,16.32,16.36,16.32,16.34,162342.63820470718,9.1284,9.1507,9.1284,9.1395,162342.6382
2010-02-19 15:35:00,16.34,16.37,16.34,16.35,88669.95073891626,9.1395,9.1563,9.1395,9.1451,88669.9507
2010-02-19 15:40:00,16.36,16.38,16.34,16.36,140120.41598248496,9.1507,9.1619,9.1395,9.1507,140120.416
2010-02-19 15:45:00,16.36,16.38,16.35,16.36,106951.28626163107,9.1507,9.1619,9.1451,9.1507,106951.2863
2010-02-19 15:50:00,16.36,16.37,16.34,16.34,87575.2599890531,9.1507,9.1563,9.1395,9.1395,87575.26
2010-02-19 15:55:00,16.35,16.35,16.34,16.35,262616.310892173,9.1451,9.1451,9.1395,9.1451,262616.3109
2010-02-22 09:30:00,16.43,16.44,16.33,16.36,199452.6546250684,9.1899,9.1955,9.134,9.1507,199452.6546
2010-02-22 09:35:00,16.36,16.37,16.32,16.32,160372.19485495347,9.1507,9.1563,9.1284,9.1284,160372.1949
2010-02-22 09:40:00,16.32,16.37,16.32,16.36,235686.9184455392,9.1284,9.1563,9.1284,9.1507,235686.9184
2010-02-22 09:45:00,16.35,16.38,16.32,16.32,186316.36562671047,9.1451,9.1619,9.1284,9.1284,186316.3656
2010-02-22 09:50:00,16.32,16.32,16.25,16.27,211603.7219485496,9.1284,9.1284,9.0892,9.1004,211603.7219
2010-02-22 09:55:00,16.26,16.28,16.23,16.26,221127.53147235903,9.0948,9.106,9.078,9.0948,221127.5315
2010-02-22 10:00:00,16.26,16.27,16.21,16.23,212807.881773399,9.0948,9.1004,9.0668,9.078,212807.8818
2010-02-22 10:05:00,16.23,16.24,16.21,16.22,134646.96223316912,9.078,9.0836,9.0668,9.0724,134646.9622
2010-02-22 10:10:00,16.22,16.25,16.2,16.22,130596.60645867544,9.0724,9.0892,9.0612,9.0724,130596.6065
2010-02-22 10:15:00,16.23,16.26,16.21,16.23,96004.37876299946,9.078,9.0948,9.0668,9.078,96004.3788
2010-02-22 10:20:00,16.22,16.26,16.22,16.24,101039.95621237002,9.0724,9.0948,9.0724,9.0836,101039.9562
2010-02-22 10:25:00,16.24,16.28,16.23,16.26,278489.32676518883,9.0836,9.106,9.078,9.0948,278489.3268
2010-02-22 10:30:00,16.26,16.32,16.26,16.3,171319.10235358513,9.0948,9.1284,9.0948,9.1172,171319.1024
2010-02-22 10:35:00,16.31,16.31,16.27,16.29,88451.01258894363,9.1228,9.1228,9.1004,9.1116,88451.0126
2010-02-22 10:40:00,16.29,16.29,16.27,16.28,100821.01806239736,9.1116,9.1116,9.1004,9.106,100821.0181
2010-02-22 10:45:00,16.28,16.29,16.23,16.24,69731.80076628353,9.106,9.1116,9.078,9.0836,69731.8008
2010-02-22 10:50:00,16.23,16.26,16.22,16.25,51340.99616858238,9.078,9.0948,9.0724,9.0892,51340.9962
2010-02-22 10:55:00,16.25,16.26,16.24,16.24,150301.03995621236,9.0892,9.0948,9.0836,9.0836,150301.04
2010-02-22 11:00:00,16.25,16.27,16.24,16.25,124685.27640941436,9.0892,9.1004,9.0836,9.0892,124685.2764
2010-02-22 11:05:00,16.26,16.3,16.23,16.24,295238.09523809527,9.0948,9.1172,9.078,9.0836,295238.0952
2010-02-22 11:10:00,16.25,16.27,16.24,16.26,117460.31746031748,9.0892,9.1004,9.0836,9.0948,117460.3175
2010-02-22 11:15:00,16.26,16.28,16.26,16.26,145593.86973180078,9.0948,9.106,9.0948,9.0948,145593.8697
2010-02-22 11:20:00,16.26,16.29,16.26,16.28,146031.74603174604,9.0948,9.1116,9.0948,9.106,146031.746
2010-02-22 11:25:00,16.27,16.27,16.26,16.26,61521.6201423098,9.1004,9.1004,9.0948,9.0948,61521.6201
2010-02-22 11:30:00,16.26,16.28,16.25,16.25,111658.45648604268,9.0948,9.106,9.0892,9.0892,111658.4565
2010-02-22 11:35:00,16.25,16.26,16.22,16.23,41269.84126984127,9.0892,9.0948,9.0724,9.078,41269.8413
2010-02-22 11:40:00,16.22,16.27,16.22,16.26,118007.66283524904,9.0724,9.1004,9.0724,9.0948,118007.6628
2010-02-22 11:45:00,16.26,16.27,16.22,16.24,61193.21291735085,9.0948,9.1004,9.0724,9.0836,61193.2129
2010-02-22 11:50:00,16.23,16.24,16.21,16.21,29118.77394636016,9.078,9.0836,9.0668,9.0668,29118.7739
2010-02-22 11:55:00,16.21,16.29,16.2,16.2,236781.6091954023,9.0668,9.1116,9.0612,9.0612,236781.6092
2010-02-22 12:00:00,16.21,16.21,16.19,16.21,83634.3732895457,9.0668,9.0668,9.0556,9.0668,83634.3733
2010-02-22 12:05:00,16.21,16.21,16.19,16.19,45977.01149425288,9.0668,9.0668,9.0556,9.0556,45977.0115
2010-02-22 12:10:00,16.19,16.21,16.19,16.2,47181.17131910235,9.0556,9.0668,9.0556,9.0612,47181.1713
2010-02-22 12:15:00,16.21,16.21,16.17,16.17,68856.048166393,9.0668,9.0668,9.0445,9.0445,68856.0482
2010-02-22 12:20:00,16.17,16.2,16.17,16.19,95457.03338806788,9.0445,9.0612,9.0445,9.0556,95457.0334
2010-02-22 12:25:00,16.19,16.2,16.17,16.19,80897.6464148878,9.0556,9.0612,9.0445,9.0556,80897.6464
2010-02-22 12:30:00,16.2,16.21,16.18,16.18,94581.28078817736,9.0612,9.0668,9.0501,9.0501,94581.2808
2010-02-22 12:35:00,16.18,16.24,16.17,16.23,145155.99343185552,9.0501,9.0836,9.0445,9.078,145155.9934
2010-02-22 12:40:00,16.23,16.23,16.21,16.21,34044.88232074439,9.078,9.078,9.0668,9.0668,34044.8823
2010-02-22 12:45:00,16.22,16.24,16.21,16.23,75205.25451559934,9.0724,9.0836,9.0668,9.078,75205.2545
2010-02-22 12:50:00,16.22,16.26,16.22,16.24,139573.07060755338,9.0724,9.0948,9.0724,9.0836,139573.0706
2010-02-22 12:55:00,16.25,16.27,16.24,16.27,78927.2030651341,9.0892,9.1004,9.0836,9.1004,78927.2031
2010-02-22 13:00:00,16.27,16.28,16.25,16.27,101915.70881226052,9.1004,9.106,9.0892,9.1004,101915.7088
2010-02-22 13:05:00,16.27,16.28,16.26,16.28,29994.526546250687,9.1004,9.106,9.0948,9.106,29994.5265
2010-02-22 13:10:00,16.28,16.29,16.25,16.26,112534.20908593322,9.106,9.1116,9.0892,9.0948,112534.2091
2010-02-22 13:15:00,16.26,16.28,16.25,16.28,53639.84674329502,9.0948,9.106,9.0892,9.106,53639.8467
2010-02-22 13:20:00,16.27,16.29,16.26,16.26,44553.91351943076,9.1004,9.1116,9.0948,9.0948,44553.9135
2010-02-22 13:25:00,16.26,16.27,16.25,16.27,36343.73289545703,9.0948,9.1004,9.0892,9.1004,36343.7329
2010-02-22 13:30:00,16.26,16.27,16.24,16.25,106185.00273672688,9.0948,9.1004,9.0836,9.0892,106185.0027
2010-02-22 13:35:00,16.26,16.26,16.22,16.22,61302.681992337166,9.0948,9.0948,9.0724,9.0724,61302.682
2010-02-22 13:40:00,16.22,16.24,16.22,16.22,70717.02244116037,9.0724,9.0836,9.0724,9.0724,70717.0224
2010-02-22 13:45:00,16.22,16.25,16.22,16.25,68965.51724137932,9.0724,9.0892,9.0724,9.0892,68965.5172
2010-02-22 13:50:00,16.25,16.25,16.22,16.23,38204.707170224414,9.0892,9.0892,9.0724,9.078,38204.7072
2010-02-22 13:55:00,16.22,16.23,16.21,16.21,49370.552818828684,9.0724,9.078,9.0668,9.0668,49370.5528
2010-02-22 14:00:00,16.21,16.22,16.21,16.22,43787.62999452655,9.0668,9.0724,9.0668,9.0724,43787.63
2010-02-22 14:05:00,16.22,16.23,16.21,16.22,50246.30541871922,9.0724,9.078,9.0668,9.0724,50246.3054
2010-02-22 14:10:00,16.22,16.23,16.21,16.22,61302.681992337166,9.0724,9.078,9.0668,9.0724,61302.682
2010-02-22 14:15:00,16.22,16.23,16.21,16.22,77941.98139025725,9.0724,9.078,9.0668,9.0724,77941.9814
2010-02-22 14:20:00,16.21,16.26,16.21,16.25,153585.11220580188,9.0668,9.0948,9.0668,9.0892,153585.1122
2010-02-22 14:25:00,16.25,16.27,16.25,16.25,105966.06458675423,9.0892,9.1004,9.0892,9.0892,105966.0646
2010-02-22 14:30:00,16.25,16.26,16.23,16.24,82868.0897646415,9.0892,9.0948,9.078,9.0836,82868.0898
2010-02-22 14:35:00,16.25,16.25,16.22,16.22,87903.66721401205,9.0892,9.0892,9.0724,9.0724,87903.6672
2010-02-22 14:40:00,16.23,16.26,16.22,16.26,206239.73727422004,9.078,9.0948,9.0724,9.0948,206239.7373
2010-02-22 14:45:00,16.26,16.27,16.24,16.26,116475.09578544062,9.0948,9.1004,9.0836,9.0948,116475.0958
2010-02-22 14:50:00,16.26,16.26,16.23,16.24,66995.07389162562,9.0948,9.0948,9.078,9.0836,66995.0739
2010-02-22 14:55:00,16.23,16.24,16.21,16.23,131581.82813355228,9.078,9.0836,9.0668,9.078,131581.8281
2010-02-22 15:00:00,16.23,16.24,16.21,16.22,185550.08210180624,9.078,9.0836,9.0668,9.0724,185550.0821
2010-02-22 15:05:00,16.22,16.23,16.21,16.21,44882.32074438971,9.0724,9.078,9.0668,9.0668,44882.3207
2010-02-22 15:10:00,16.21,16.25,16.21,16.24,161138.4783798577,9.0668,9.0892,9.0668,9.0836,161138.4784
2010-02-22 15:15:00,16.24,16.26,16.22,16.25,143185.5500821018,9.0836,9.0948,9.0724,9.0892,143185.5501
2010-02-22 15:20:00,16.26,16.26,16.24,16.26,148549.53475643133,9.0948,9.0948,9.0836,9.0948,148549.5348
2010-02-22 15:25:00,16.26,16.26,16.24,16.25,127093.5960591133,9.0948,9.0948,9.0836,9.0892,127093.5961
2010-02-22 15:30:00,16.25,16.26,16.23,16.23,146469.6223316913,9.0892,9.0948,9.078,9.078,146469.6223
2010-02-22 15:35:00,16.24,16.24,16.22,16.22,77394.63601532567,9.0836,9.0836,9.0724,9.0724,77394.636
2010-02-22 15:40:00,16.22,16.25,16.22,16.22,284072.249589491,9.0724,9.0892,9.0724,9.0724,284072.2496
2010-02-22 15:45:00,16.22,16.25,16.22,16.23,1016639.29939792,9.0724,9.0892,9.0724,9.078,1016639.2994
2010-02-22 15:50:00,16.23,16.26,16.22,16.23,482211.2753147236,9.078,9.0948,9.0724,9.078,482211.2753
2010-02-22 15:55:00,16.23,16.24,16.23,16.24,303557.7449370553,9.078,9.0836,9.078,9.0836,303557.7449
2010-02-23 09:30:00,16.18,16.24,16.14,16.22,132895.45703338808,9.0501,9.0836,9.0277,9.0724,132895.457
2010-02-23 09:35:00,16.21,16.22,16.13,16.15,182156.54077723043,9.0668,9.0724,9.0221,9.0333,182156.5408
2010-02-23 09:40:00,16.16,16.19,16.11,16.12,251231.5270935961,9.0389,9.0556,9.0109,9.0165,251231.5271
2010-02-23 09:45:00,16.12,16.15,16.12,16.14,91297.20853858785,9.0165,9.0333,9.0165,9.0277,91297.2085
2010-02-23 09:50:00,16.14,16.15,16.11,16.14,127312.53420908592,9.0277,9.0333,9.0109,9.0277,127312.5342
2010-02-23 09:55:00,16.14,16.15,16.11,16.11,59660.64586754242,9.0277,9.0333,9.0109,9.0109,59660.6459
2010-02-23 10:00:00,16.11,16.12,16.06,16.09,370990.6951286262,9.0109,9.0165,8.9829,8.9997,370990.6951
2010-02-23 10:05:00,16.09,16.12,16.06,16.11,413026.81992337166,8.9997,9.0165,8.9829,9.0109,413026.8199
2010-02-23 10:10:00,16.11,16.11,16.03,16.04,278379.85769020254,9.0109,9.0109,8.9662,8.9717,278379.8577
2010-02-23 10:15:00,16.03,16.05,15.99,16.04,283853.31143951835,8.9662,8.9773,8.9438,8.9717,283853.3114
2010-02-23 10:20:00,16.05,16.05,15.99,16.0,246852.7640941434,8.9773,8.9773,8.9438,8.9494,246852.7641
2010-02-23 10:25:00,16.0,16.03,15.99,16.02,129173.50848385332,8.9494,8.9662,8.9438,8.9606,129173.5085
2010-02-23 10:30:00,16.01,16.03,16.0,16.02,119978.10618500276,8.955,8.9662,8.9494,8.9606,119978.1062
2010-02-23 10:35:00,16.01,16.04,16.0,16.01,233935.41324575807,8.955,8.9717,8.9494,8.955,233935.4132
2010-02-23 10:40:00,16.02,16.03,16.0,16.02,145812.8078817734,8.9606,8.9662,8.9494,8.9606,145812.8079
2010-02-23 10:45:00,16.02,16.03,15.99,15.99,182703.886152162,8.9606,8.9662,8.9438,8.9438,182703.8862
2010-02-23 10:50:00,15.99,16.0,15.99,15.99,123481.11658456486,8.9438,8.9494,8.9438,8.9438,123481.1166
2010-02-23 10:55:00,15.99,16.01,15.99,15.99,100821.01806239736,8.9438,8.955,8.9438,8.9438,100821.0181
2010-02-23 11:00:00,15.99,16.05,15.99,16.03,245648.60426929392,8.9438,8.9773,8.9438,8.9662,245648.6043
2010-02-23 11:05:00,16.03,16.04,16.01,16.03,54515.59934318555,8.9662,8.9717,8.955,8.9662,54515.5993
2010-02-23 11:10:00,16.03,16.04,16.0,16.0,85823.75478927203,8.9662,8.9717,8.9494,8.9494,85823.7548
2010-02-23 11:15:00,16.01,16.03,16.0,16.02,146250.68418171868,8.955,8.9662,8.9494,8.9606,146250.6842
2010-02-23 11:20:00,16.02,16.03,16.0,16.01,170662.28790366722,8.9606,8.9662,8.9494,8.955,170662.2879
2010-02-23 11:25:00,16.01,16.03,16.0,16.01,159277.5041050903,8.955,8.9662,8.9494,8.955,159277.5041
2010-02-23 11:30:00,16.03,16.04,16.0,16.0,109688.013136289,8.9662,8.9717,8.9494,8.9494,109688.0131
2010-02-23 11:35:00,16.0,16.03,16.0,16.03,96880.13136288998,8.9494,8.9662,8.9494,8.9662,96880.1314
2010-02-23 11:40:00,16.03,16.04,16.0,16.03,77066.22879036673,8.9662,8.9717,8.9494,8.9662,77066.2288
2010-02-23 11:45:00,16.03,16.07,16.02,16.07,127312.53420908592,8.9662,8.9885,8.9606,8.9885,127312.5342
2010-02-23 11:50:00,16.06,16.06,16.02,16.04,50246.30541871922,8.9829,8.9829,8.9606,8.9717,50246.3054
2010-02-23 11:55:00,16.03,16.03,16.01,16.03,68746.57909140667,8.9662,8.9662,8.955,8.9662,68746.5791
2010-02-23 12:00:00,16.02,16.04,16.01,16.02,59222.76956759716,8.9606,8.9717,8.955,8.9606,59222.7696
2010-02-23 12:05:00,16.02,16.04,16.01,16.03,72687.46579091407,8.9606,8.9717,8.955,8.9662,72687.4658
2010-02-23 12:10:00,16.03,16.04,16.01,16.02,31198.686371100164,8.9662,8.9717,8.955,8.9606,31198.6864
2010-02-23 12:15:00,16.01,16.01,15.99,15.99,62506.84181718665,8.955,8.955,8.9438,8.9438,62506.8418
2010-02-23 12:20:00,15.99,16.0,15.92,15.94,254844.0065681445,8.9438,8.9494,8.9046,8.9158,254844.0066
2010-02-23 12:25:00,15.94,15.95,15.91,15.92,120415.982484948,8.9158,8.9214,8.899,8.9046,120415.9825
2010-02-23 12:30:00,15.92,15.96,15.91,15.95,83853.31143951834,8.9046,8.927,8.899,8.9214,83853.3114
2010-02-23 12:35:00,15.95,15.95,15.91,15.92,71921.18226600986,8.9214,8.9214,8.899,8.9046,71921.1823
2010-02-23 12:40:00,15.92,15.92,15.9,15.91,59332.23864258347,8.9046,8.9046,8.8934,8.899,59332.2386
2010-02-23 12:45:00,15.91,15.94,15.9,15.93,93158.18281335523,8.899,8.9158,8.8934,8.9102,93158.1828
2010-02-23 12:50:00,15.93,15.94,15.91,15.93,36562.67104542967,8.9102,8.9158,8.899,8.9102,36562.671
2010-02-23 12:55:00,15.92,15.94,15.91,15.94,26382.047071702244,8.9046,8.9158,8.899,8.9158,26382.0471
2010-02-23 13:00:00,15.94,15.94,15.89,15.89,119649.6989600438,8.9158,8.9158,8.8878,8.8878,119649.699
2010-02-23 13:05:00,15.9,15.9,15.86,15.88,138368.9107827039,8.8934,8.8934,8.8711,8.8823,138368.9108
2010-02-23 13:10:00,15.88,15.89,15.85,15.86,97974.82211275316,8.8823,8.8878,8.8655,8.8711,97974.8221
2010-02-23 13:15:00,15.86,15.89,15.85,15.89,93048.71373836893,8.8711,8.8878,8.8655,8.8878,93048.7137
2010-02-23 13:20:00,15.89,15.89,15.87,15.88,66009.85221674877,8.8878,8.8878,8.8767,8.8823,66009.8522
2010-02-23 13:25:00,15.88,15.89,15.87,15.89,25834.701696770662,8.8823,8.8878,8.8767,8.8878,25834.7017
2010-02-23 13:30:00,15.89,15.89,15.87,15.88,42911.877394636016,8.8878,8.8878,8.8767,8.8823,42911.8774
2010-02-23 13:35:00,15.87,15.88,15.86,15.86,55610.29009304872,8.8767,8.8823,8.8711,8.8711,55610.2901
2010-02-23 13:40:00,15.86,15.88,15.86,15.87,43678.16091954024,8.8711,8.8823,8.8711,8.8767,43678.1609
2010-02-23 13:45:00,15.86,15.88,15.85,15.86,100492.61083743843,8.8711,8.8823,8.8655,8.8711,100492.6108
2010-02-23 13:50:00,15.86,15.86,15.81,15.82,100930.4871373837,8.8711,8.8711,8.8431,8.8487,100930.4871
2010-02-23 13:55:00,15.82,15.83,15.79,15.79,218062.3973727422,8.8487,8.8543,8.8319,8.8319,218062.3974
2010-02-23 14:00:00,15.8,15.83,15.79,15.81,130487.13738368911,8.8375,8.8543,8.8319,8.8431,130487.1374
2010-02-23 14:05:00,15.81,15.82,15.8,15.81,62178.4345922277,8.8431,8.8487,8.8375,8.8431,62178.4346
2010-02-23 14:10:00,15.82,15.83,15.81,15.83,42145.593869731805,8.8487,8.8543,8.8431,8.8543,42145.5939
2010-02-23 14:15:00,15.83,15.85,15.82,15.82,189928.8451012589,8.8543,8.8655,8.8487,8.8487,189928.8451
2010-02-23 14:20:00,15.82,15.84,15.81,15.83,123371.64750957854,8.8487,8.8599,8.8431,8.8543,123371.6475
2010-02-23 14:25:00,15.83,15.88,15.82,15.87,354132.45758073346,8.8543,8.8823,8.8487,8.8767,354132.4576
2010-02-23 14:30:00,15.87,15.9,15.86,15.89,166283.52490421457,8.8767,8.8934,8.8711,8.8878,166283.5249
2010-02-23 14:35:00,15.89,15.92,15.89,15.91,77941.98139025725,8.8878,8.9046,8.8878,8.899,77941.9814
2010-02-23 14:40:00,15.91,15.95,15.9,15.94,155008.21018062398,8.899,8.9214,8.8934,8.9158,155008.2102
2010-02-23 14:45:00,15.94,15.98,15.93,15.93,172413.7931034483,8.9158,8.9382,8.9102,8.9102,172413.7931
2010-02-23 14:50:00,15.92,15.96,15.92,15.95,33825.94417077176,8.9046,8.927,8.9046,8.9214,33825.9442
2010-02-23 14:55:00,15.96,15.99,15.94,15.95,140339.35413245758,8.927,8.9438,8.9158,8.9214,140339.3541
2010-02-23 15:00:00,15.94,15.97,15.94,15.95,127422.00328407226,8.9158,8.9326,8.9158,8.9214,127422.0033
2010-02-23 15:05:00,15.96,15.98,15.93,15.95,261193.21291735087,8.927,8.9382,8.9102,8.9214,261193.2129
2010-02-23 15:10:00,15.96,16.0,15.95,15.99,105418.71921182268,8.927,8.9494,8.9214,8.9438,105418.7192
2010-02-23 15:15:00,15.99,16.01,15.98,16.01,164313.08155446086,8.9438,8.955,8.9382,8.955,164313.0816
2010-02-23 15:20:00,16.01,16.01,15.99,15.99,215216.201423098,8.955,8.955,8.9438,8.9438,215216.2014
2010-02-23 15:25:00,15.99,16.0,15.98,16.0,130815.54460864808,8.9438,8.9494,8.9382,8.9494,130815.5446
2010-02-23 15:30:00,16.0,16.0,15.96,15.97,162233.16912972086,8.9494,8.9494,8.927,8.9326,162233.1691
2010-02-23 15:35:00,15.96,15.99,15.95,15.96,131034.4827586207,8.927,8.9438,8.9214,8.927,131034.4828
2010-02-23 15:40:00,15.96,15.97,15.94,15.95,206896.551724138,8.927,8.9326,8.9158,8.9214,206896.5517
2010-02-23 15:45:00,15.95,16.0,15.95,15.98,429118.77394636016,8.9214,8.9494,8.9214,8.9382,429118.7739
2010-02-23 15:50:00,15.98,15.99,15.94,15.94,234701.6967706623,8.9382,8.9438,8.9158,8.9158,234701.6968
2010-02-23 15:55:00,15.94,15.97,15.94,15.96,425615.763546798,8.9158,8.9326,8.9158,8.927,425615.7635
2010-02-24 09:30:00,15.98,16.04,15.98,16.01,72577.99671592776,8.9382,8.9717,8.9382,8.955,72577.9967
2010-02-24 09:35:00,16.02,16.08,16.0,16.02,151176.7925561029,8.9606,8.9941,8.9494,8.9606,151176.7926
2010-02-24 09:40:00,16.03,16.05,15.98,16.0,91406.67761357415,8.9662,8.9773,8.9382,8.9494,91406.6776
2010-02-24 09:45:00,16.0,16.03,15.99,16.01,160372.19485495347,8.9494,8.9662,8.9438,8.955,160372.1949
2010-02-24 09:50:00,16.0,16.02,15.98,16.0,206677.6135741653,8.9494,8.9606,8.9382,8.9494,206677.6136
2010-02-24 09:55:00,15.99,16.0,15.97,16.0,189819.3760262726,8.9438,8.9494,8.9326,8.9494,189819.376
2010-02-24 10:00:00,16.0,16.01,15.92,16.0,228133.5522714833,8.9494,8.955,8.9046,8.9494,228133.5523
2010-02-24 10:05:00,16.0,16.0,15.97,15.97,185331.14395183363,8.9494,8.9494,8.9326,8.9326,185331.144
2010-02-24 10:10:00,15.97,15.98,15.91,15.94,293924.46633825946,8.9326,8.9382,8.899,8.9158,293924.4663
2010-02-24 10:15:00,15.94,15.95,15.87,15.88,180842.91187739465,8.9158,8.9214,8.8767,8.8823,180842.9119
2010-02-24 10:20:00,15.88,15.89,15.82,15.84,327640.9414340449,8.8823,8.8878,8.8487,8.8599,327640.9414
2010-02-24 10:25:00,15.84,15.85,15.82,15.82,71811.71319102353,8.8599,8.8655,8.8487,8.8487,71811.7132
2010-02-24 10:30:00,15.82,15.96,15.79,15.95,267432.9501915709,8.8487,8.927,8.8319,8.9214,267432.9502
2010-02-24 10:35:00,15.95,16.11,15.94,16.11,394636.01532567054,8.9214,9.0109,8.9158,9.0109,394636.0153
2010-02-24 10:40:00,16.11,16.13,16.07,16.09,270169.6770662288,9.0109,9.0221,8.9885,8.9997,270169.6771
2010-02-24 10:45:00,16.09,16.2,16.09,16.17,297536.9458128079,8.9997,9.0612,8.9997,9.0445,297536.9458
2010-02-24 10:50:00,16.16,16.2,16.11,16.17,329282.97755883966,9.0389,9.0612,9.0109,9.0445,329282.9776
2010-02-24 10:55:00,16.17,16.21,16.12,16.15,271811.7131910236,9.0445,9.0668,9.0165,9.0333,271811.7132
2010-02-24 11:00:00,16.15,16.16,16.12,16.15,54406.13026819924,9.0333,9.0389,9.0165,9.0333,54406.1303
2010-02-24 11:05:00,16.16,16.25,16.14,16.24,341324.57580733445,9.0389,9.0892,9.0277,9.0836,341324.5758
2010-02-24 11:10:00,16.23,16.25,16.16,16.16,164860.42692939244,9.078,9.0892,9.0389,9.0389,164860.4269
2010-02-24 11:15:00,16.16,16.17,16.12,16.15,223973.72742200329,9.0389,9.0445,9.0165,9.0333,223973.7274
2010-02-24 11:20:00,16.14,16.17,16.14,16.16,130706.07553366174,9.0277,9.0445,9.0277,9.0389,130706.0755
2010-02-24 11:25:00,16.17,16.17,16.1,16.15,92282.4302134647,9.0445,9.0445,9.0053,9.0333,92282.4302
2010-02-24 11:30:00,16.15,16.16,16.12,16.15,56595.51176792556,9.0333,9.0389,9.0165,9.0333,56595.5118
2010-02-24 11:35:00,16.16,16.16,16.14,16.14,21455.938697318008,9.0389,9.0389,9.0277,9.0277,21455.9387
2010-02-24 11:40:00,16.14,16.18,16.14,16.17,67651.88834154351,9.0277,9.0501,9.0277,9.0445,67651.8883
2010-02-24 11:45:00,16.18,16.2,16.17,16.18,65024.63054187192,9.0501,9.0612,9.0445,9.0501,65024.6305
2010-02-24 11:50:00,16.18,16.2,16.17,16.19,48385.33114395184,9.0501,9.0612,9.0445,9.0556,48385.3311
2010-02-24 11:55:00,16.19,16.21,16.18,16.19,30322.933771209635,9.0556,9.0668,9.0501,9.0556,30322.9338
2010-02-24 12:00:00,16.2,16.21,16.18,16.18,35686.91844553914,9.0612,9.0668,9.0501,9.0501,35686.9184
2010-02-24 12:05:00,16.18,16.18,16.14,16.14,30322.933771209635,9.0501,9.0501,9.0277,9.0277,30322.9338
2010-02-24 12:10:00,16.15,16.16,16.14,16.15,40065.6814449918,9.0333,9.0389,9.0277,9.0333,40065.6814
2010-02-24 12:15:00,16.15,16.2,16.15,16.2,43021.34646962233,9.0333,9.0612,9.0333,9.0612,43021.3465
2010-02-24 12:20:00,16.2,16.21,16.19,16.2,45210.72796934866,9.0612,9.0668,9.0556,9.0612,45210.728
2010-02-24 12:25:00,16.2,16.2,16.15,16.16,54515.59934318555,9.0612,9.0612,9.0333,9.0389,54515.5993
2010-02-24 12:30:00,16.16,16.17,16.14,16.14,37876.29994526546,9.0389,9.0445,9.0277,9.0277,37876.2999
2010-02-24 12:35:00,16.15,16.15,16.14,16.15,31527.09359605912,9.0333,9.0333,9.0277,9.0333,31527.0936
2010-02-24 12:40:00,16.14,16.18,16.14,16.17,43349.75369458128,9.0277,9.0501,9.0277,9.0445,43349.7537
2010-02-24 12:45:00,16.17,16.17,16.12,16.12,61083.743842364536,9.0445,9.0445,9.0165,9.0165,61083.7438
2010-02-24 12:50:00,16.13,16.13,16.11,16.11,37547.89272030652,9.0221,9.0221,9.0109,9.0109,37547.8927
2010-02-24 12:55:00,16.12,16.15,16.11,16.14,51340.99616858238,9.0165,9.0333,9.0109,9.0277,51340.9962
2010-02-24 13:00:00,16.13,16.14,16.11,16.14,48166.3929939792,9.0221,9.0277,9.0109,9.0277,48166.393
2010-02-24 13:05:00,16.14,16.14,16.11,16.11,25506.29447181172,9.0277,9.0277,9.0109,9.0109,25506.2945
2010-02-24 13:10:00,16.11,16.14,16.11,16.12,61083.743842364536,9.0109,9.0277,9.0109,9.0165,61083.7438
2010-02-24 13:15:00,16.12,16.16,16.12,16.15,35796.38752052545,9.0165,9.0389,9.0165,9.0333,35796.3875
2010-02-24 13:20:00,16.14,16.16,16.12,16.15,114723.59058565956,9.0277,9.0389,9.0165,9.0333,114723.5906
2010-02-24 13:25:00,16.15,16.16,16.12,16.14,59989.05309250137,9.0333,9.0389,9.0165,9.0277,59989.0531
2010-02-24 13:30:00,16.14,16.15,16.12,16.13,61631.08921729612,9.0277,9.0333,9.0165,9.0221,61631.0892
2010-02-24 13:35:00,16.13,16.13,16.11,16.12,39299.39792008758,9.0221,9.0221,9.0109,9.0165,39299.3979
2010-02-24 13:40:00,16.11,16.12,16.11,16.11,29885.05747126437,9.0109,9.0165,9.0109,9.0109,29885.0575
2010-02-24 13:45:00,16.11,16.13,16.11,16.11,42474.00109469075,9.0109,9.0221,9.0109,9.0109,42474.0011
2010-02-24 13:50:00,16.11,16.13,16.11,16.12,55172.41379310345,9.0109,9.0221,9.0109,9.0165,55172.4138
2010-02-24 13:55:00,16.12,16.13,16.11,16.13,21784.34592227696,9.0165,9.0221,9.0109,9.0221,21784.3459
2010-02-24 14:00:00,16.12,16.13,16.11,16.12,50574.71264367816,9.0165,9.0221,9.0109,9.0165,50574.7126
2010-02-24 14:05:00,16.11,16.12,16.1,16.11,58784.89326765189,9.0109,9.0165,9.0053,9.0109,58784.8933
2010-02-24 14:10:00,16.11,16.12,16.1,16.11,55062.944718117134,9.0109,9.0165,9.0053,9.0109,55062.9447
2010-02-24 14:15:00,16.11,16.12,16.09,16.1,66119.32129173509,9.0109,9.0165,8.9997,9.0053,66119.3213
2010-02-24 14:20:00,16.1,16.11,16.08,16.11,72906.4039408867,9.0053,9.0109,8.9941,9.0109,72906.4039
2010-02-24 14:25:00,16.11,16.11,16.09,16.11,65243.56869184456,9.0109,9.0109,8.9997,9.0109,65243.5687
2010-02-24 14:30:00,16.11,16.11,16.04,16.04,78489.32676518883,9.0109,9.0109,8.9717,8.9717,78489.3268
2010-02-24 14:35:00,16.04,16.08,16.03,16.07,64805.69239189929,8.9717,8.9941,8.9662,8.9885,64805.6924
2010-02-24 14:40:00,16.06,16.07,16.04,16.06,76847.29064039409,8.9829,8.9885,8.9717,8.9829,76847.2906
2010-02-24 14:45:00,16.06,16.09,16.05,16.09,57909.14066776136,8.9829,8.9997,8.9773,8.9997,57909.1407
2010-02-24 14:50:00,16.08,16.1,16.04,16.06,88888.88888888889,8.9941,9.0053,8.9717,8.9829,88888.8889
2010-02-24 14:55:00,16.06,16.08,16.04,16.05,45101.25889436234,8.9829,8.9941,8.9717,8.9773,45101.2589
2010-02-24 15:00:00,16.05,16.06,16.03,16.05,38204.707170224414,8.9773,8.9829,8.9662,8.9773,38204.7072
2010-02-24 15:05:00,16.06,16.07,16.05,16.05,65681.44499178982,8.9829,8.9885,8.9773,8.9773,65681.445
2010-02-24 15:10:00,16.05,16.09,16.04,16.06,95128.62616310891,8.9773,8.9997,8.9717,8.9829,95128.6262
2010-02-24 15:15:00,16.05,16.06,16.02,16.03,107170.22441160372,8.9773,8.9829,8.9606,8.9662,107170.2244
2010-02-24 15:20:00,16.03,16.04,16.01,16.03,96442.25506294472,8.9662,8.9717,8.955,8.9662,96442.2551
2010-02-24 15:25:00,16.04,16.04,16.02,16.03,61959.49644225506,8.9717,8.9717,8.9606,8.9662,61959.4964
2010-02-24 15:30:00,16.02,16.04,16.02,16.02,94143.40448823207,8.9606,8.9717,8.9606,8.9606,94143.4045
2010-02-24 15:35:00,16.02,16.05,16.02,16.03,208429.1187739464,8.9606,8.9773,8.9606,8.9662,208429.1188
2010-02-24 15:40:00,16.03,16.06,16.03,16.03,168363.43732895458,8.9662,8.9829,8.9662,8.9662,168363.4373
2010-02-24 15:45:00,16.03,16.07,16.02,16.02,224411.6037219485,8.9662,8.9885,8.9606,8.9606,224411.6037
2010-02-24 15:50:00,16.02,16.08,16.02,16.08,414449.91789819376,8.9606,8.9941,8.9606,8.9941,414449.9179
2010-02-24 15:55:00,16.07,16.09,16.06,16.08,446524.35686918447,8.9885,8.9997,8.9829,8.9941,446524.3569
2010-02-25 09:30:00,15.82,15.87,15.68,15.7,413793.1034482759,8.8487,8.8767,8.7704,8.7816,413793.1034
2010-02-25 09:35:00,15.71,15.71,15.67,15.68,255281.88286808977,8.7872,8.7872,8.7648,8.7704,255281.8829
2010-02-25 09:40:00,15.68,15.71,15.67,15.69,175588.39627805146,8.7704,8.7872,8.7648,8.776,175588.3963
2010-02-25 09:45:00,15.68,15.72,15.67,15.72,169786.53530377668,8.7704,8.7928,8.7648,8.7928,169786.5353
2010-02-25 09:50:00,15.72,15.79,15.69,15.78,217515.05199781063,8.7928,8.8319,8.776,8.8263,217515.052
2010-02-25 09:55:00,15.79,15.79,15.76,15.76,166502.4630541872,8.8319,8.8319,8.8151,8.8151,166502.4631
2010-02-25 10:00:00,15.76,15.77,15.72,15.74,155117.6792556103,8.8151,8.8207,8.7928,8.8039,155117.6793
2010-02-25 10:05:00,15.74,15.76,15.7,15.74,306403.94088669954,8.8039,8.8151,8.7816,8.8039,306403.9409
2010-02-25 10:10:00,15.75,15.75,15.68,15.69,119978.10618500276,8.8095,8.8095,8.7704,8.776,119978.1062
2010-02-25 10:15:00,15.69,15.73,15.69,15.71,126655.71975916805,8.776,8.7984,8.776,8.7872,126655.7198
2010-02-25 10:20:00,15.71,15.75,15.71,15.72,89764.64148877942,8.7872,8.8095,8.7872,8.7928,89764.6415
2010-02-25 10:25:00,15.72,15.73,15.68,15.72,154679.80295566504,8.7928,8.7984,8.7704,8.7928,154679.803
2010-02-25 10:30:00,15.73,15.73,15.7,15.72,95457.03338806788,8.7984,8.7984,8.7816,8.7928,95457.0334
2010-02-25 10:35:00,15.73,15.73,15.68,15.69,132895.45703338808,8.7984,8.7984,8.7704,8.776,132895.457
2010-02-25 10:40:00,15.7,15.78,15.68,15.73,137274.22003284073,8.7816,8.8263,8.7704,8.7984,137274.22
2010-02-25 10:45:00,15.73,15.79,15.73,15.75,145046.5243568692,8.7984,8.8319,8.7984,8.8095,145046.5244
2010-02-25 10:50:00,15.75,15.76,15.72,15.74,65024.63054187192,8.8095,8.8151,8.7928,8.8039,65024.6305
2010-02-25 10:55:00,15.74,15.75,15.7,15.7,174055.82922824303,8.8039,8.8095,8.7816,8.7816,174055.8292
2010-02-25 11:00:00,15.71,15.72,15.69,15.69,88122.60536398468,8.7872,8.7928,8.776,8.776,88122.6054
2010-02-25 11:05:00,15.69,15.73,15.69,15.71,97427.47673782158,8.776,8.7984,8.776,8.7872,97427.4767
2010-02-25 11:10:00,15.71,15.74,15.7,15.74,164094.14340448825,8.7872,8.8039,8.7816,8.8039,164094.1434
2010-02-25 11:15:00,15.74,15.75,15.7,15.7,72906.4039408867,8.8039,8.8095,8.7816,8.7816,72906.4039
2010-02-25 11:20:00,15.7,15.71,15.67,15.68,226819.9233716475,8.7816,8.7872,8.7648,8.7704,226819.9234
2010-02-25 11:25:00,15.68,15.68,15.66,15.67,99397.92008757526,8.7704,8.7704,8.7592,8.7648,99397.9201
2010-02-25 11:30:00,15.66,15.67,15.64,15.65,108264.9151614669,8.7592,8.7648,8.748,8.7536,108264.9152
2010-02-25 11:35:00,15.65,15.7,15.65,15.67,35358.511220580185,8.7536,8.7816,8.7536,8.7648,35358.5112
2010-02-25 11:40:00,15.67,15.73,15.67,15.72,134209.08593322386,8.7648,8.7984,8.7648,8.7928,134209.0859
2010-02-25 11:45:00,15.72,15.75,15.71,15.75,104542.96661193212,8.7928,8.8095,8.7872,8.8095,104542.9666
2010-02-25 11:50:00,15.75,15.77,15.74,15.74,97536.94581280788,8.8095,8.8207,8.8039,8.8039,97536.9458
2010-02-25 11:55:00,15.74,15.76,15.72,15.74,66885.6048166393,8.8039,8.8151,8.7928,8.8039,66885.6048
2010-02-25 12:00:00,15.75,15.77,15.74,15.75,77613.57416529831,8.8095,8.8207,8.8039,8.8095,77613.5742
2010-02-25 12:05:00,15.75,15.76,15.74,15.75,47071.70224411604,8.8095,8.8151,8.8039,8.8095,47071.7022
2010-02-25 12:10:00,15.75,15.77,15.74,15.75,75643.13081554462,8.8095,8.8207,8.8039,8.8095,75643.1308
2010-02-25 12:15:00,15.76,15.79,15.75,15.76,121729.6113847838,8.8151,8.8319,8.8095,8.8151,121729.6114
2010-02-25 12:20:00,15.76,15.77,15.76,15.77,36234.26382047072,8.8151,8.8207,8.8151,8.8207,36234.2638
2010-02-25 12:25:00,15.76,15.77,15.74,15.74,23097.97482211276,8.8151,8.8207,8.8039,8.8039,23097.9748
2010-02-25 12:30:00,15.74,15.78,15.74,15.77,78927.2030651341,8.8039,8.8263,8.8039,8.8207,78927.2031
2010-02-25 12:35:00,15.77,15.79,15.77,15.78,48713.73836891079,8.8207,8.8319,8.8207,8.8263,48713.7384
2010-02-25 12:40:00,15.78,15.79,15.76,15.78,103557.7449370553,8.8263,8.8319,8.8151,8.8263,103557.7449
2010-02-25 12:45:00,15.78,15.79,15.78,15.79,65571.97591680351,8.8263,8.8319,8.8263,8.8319,65571.9759
2010-02-25 12:50:00,15.78,15.79,15.78,15.78,53530.37766830871,8.8263,8.8319,8.8263,8.8263,53530.3777
2010-02-25 12:55:00,15.78,15.79,15.74,15.75,93267.65188834154,8.8263,8.8319,8.8039,8.8095,93267.6519
2010-02-25 13:00:00,15.76,15.78,15.75,15.76,69841.26984126984,8.8151,8.8263,8.8095,8.8151,69841.2698
2010-02-25 13:05:00,15.76,15.77,15.73,15.75,68308.70279146142,8.8151,8.8207,8.7984,8.8095,68308.7028
2010-02-25 13:10:00,15.75,15.78,15.74,15.77,101696.7706622879,8.8095,8.8263,8.8039,8.8207,101696.7707
2010-02-25 13:15:00,15.77,15.77,15.75,15.76,72906.4039408867,8.8207,8.8207,8.8095,8.8151,72906.4039
2010-02-25 13:20:00,15.76,15.79,15.76,15.77,35030.10399562124,8.8151,8.8319,8.8151,8.8207,35030.104
2010-02-25 13:25:00,15.77,15.79,15.75,15.75,86152.16201423098,8.8207,8.8319,8.8095,8.8095,86152.162
2010-02-25 13:30:00,15.75,15.79,15.75,15.79,57690.202517788726,8.8095,8.8319,8.8095,8.8319,57690.2025
2010-02-25 13:35:00,15.78,15.79,15.77,15.77,65681.44499178982,8.8263,8.8319,8.8207,8.8207,65681.445
2010-02-25 13:40:00,15.77,15.79,15.77,15.78,106185.00273672688,8.8207,8.8319,8.8207,8.8263,106185.0027
2010-02-25 13:45:00,15.78,15.81,15.77,15.8,176792.55610290094,8.8263,8.8431,8.8207,8.8375,176792.5561
2010-02-25 13:50:00,15.8,15.85,15.8,15.81,83196.49698960045,8.8375,8.8655,8.8375,8.8431,83196.497
2010-02-25 13:55:00,15.82,15.87,15.82,15.87,98193.7602627258,8.8487,8.8767,8.8487,8.8767,98193.7603
2010-02-25 14:00:00,15.88,15.89,15.84,15.86,194526.5462506842,8.8823,8.8878,8.8599,8.8711,194526.5463
2010-02-25 14:05:00,15.86,15.87,15.83,15.84,225396.8253968254,8.8711,8.8767,8.8543,8.8599,225396.8254
2010-02-25 14:10:00,15.84,15.85,15.81,15.85,214668.8560481664,8.8599,8.8655,8.8431,8.8655,214668.856
2010-02-25 14:15:00,15.85,15.87,15.81,15.82,95894.90968801314,8.8655,8.8767,8.8431,8.8487,95894.9097
2010-02-25 14:20:00,15.82,15.88,15.81,15.86,125451.55993431856,8.8487,8.8823,8.8431,8.8711,125451.5599
2010-02-25 14:25:00,15.86,15.89,15.84,15.84,128735.63218390803,8.8711,8.8878,8.8599,8.8599,128735.6322
2010-02-25 14:30:00,15.85,15.89,15.85,15.89,87137.38368910782,8.8655,8.8878,8.8655,8.8878,87137.3837
2010-02-25 14:35:00,15.88,15.89,15.87,15.87,58128.07881773399,8.8823,8.8878,8.8767,8.8767,58128.0788
2010-02-25 14:40:00,15.87,15.89,15.85,15.85,89655.1724137931,8.8767,8.8878,8.8655,8.8655,89655.1724
2010-02-25 14:45:00,15.86,15.89,15.85,15.85,80240.8319649699,8.8711,8.8878,8.8655,8.8655,80240.832
2010-02-25 14:50:00,15.85,15.87,15.85,15.86,82101.80623973727,8.8655,8.8767,8.8655,8.8711,82101.8062
2010-02-25 14:55:00,15.87,15.89,15.86,15.89,150519.978106185,8.8767,8.8878,8.8711,8.8878,150519.9781
2010-02-25 15:00:00,15.89,15.89,15.86,15.86,81992.33716475096,8.8878,8.8878,8.8711,8.8711,81992.3372
2010-02-25 15:05:00,15.87,15.93,15.86,15.91,150301.03995621236,8.8767,8.9102,8.8711,8.899,150301.04
2010-02-25 15:10:00,15.91,15.91,15.87,15.87,103338.80678708263,8.899,8.899,8.8767,8.8767,103338.8068
2010-02-25 15:15:00,15.87,15.88,15.86,15.86,78270.3886152162,8.8767,8.8823,8.8711,8.8711,78270.3886
2010-02-25 15:20:00,15.86,15.88,15.85,15.88,156102.90093048714,8.8711,8.8823,8.8655,8.8823,156102.9009
2010-02-25 15:25:00,15.88,15.9,15.88,15.9,118664.47728516694,8.8823,8.8934,8.8823,8.8934,118664.4773
2010-02-25 15:30:00,15.9,15.91,15.89,15.91,151395.73070607553,8.8934,8.899,8.8878,8.899,151395.7307
2010-02-25 15:35:00,15.9,15.91,15.87,15.89,349096.8801313629,8.8934,8.899,8.8767,8.8878,349096.8801
2010-02-25 15:40:00,15.89,15.93,15.88,15.92,251122.05801860976,8.8878,8.9102,8.8823,8.9046,251122.058
2010-02-25 15:45:00,15.92,15.93,15.9,15.91,238095.2380952381,8.9046,8.9102,8.8934,8.899,238095.2381
2010-02-25 15:50:00,15.91,15.93,15.89,15.92,209852.2167487685,8.899,8.9102,8.8878,8.9046,209852.2167
2010-02-25 15:55:00,15.92,15.94,15.91,15.92,370881.22605363984,8.9046,8.9158,8.899,8.9046,370881.2261
2010-02-26 09:30:00,15.95,16.04,15.92,16.04,147454.84400656816,8.9214,8.9717,8.9046,8.9717,147454.844
2010-02-26 09:35:00,16.03,16.06,15.97,16.0,218500.27367268747,8.9662,8.9829,8.9326,8.9494,218500.2737
2010-02-26 09:40:00,16.0,16.04,15.94,15.98,112096.33278598796,8.9494,8.9717,8.9158,8.9382,112096.3328
2010-02-26 09:45:00,15.99,16.02,15.98,16.0,81992.33716475096,8.9438,8.9606,8.9382,8.9494,81992.3372
2010-02-26 09:50:00,16.0,16.0,15.97,16.0,48056.923918992885,8.9494,8.9494,8.9326,8.9494,48056.9239
2010-02-26 09:55:00,16.0,16.04,16.0,16.02,84291.18773946361,8.9494,8.9717,8.9494,8.9606,84291.1877
2010-02-26 10:00:00,16.02,16.05,15.95,15.96,272577.9967159278,8.9606,8.9773,8.9214,8.927,272577.9967
2010-02-26 10:05:00,15.97,16.0,15.91,15.98,177339.90147783252,8.9326,8.9494,8.899,8.9382,177339.9015
2010-02-26 10:10:00,15.98,16.01,15.96,15.99,141215.10673234813,8.9382,8.955,8.927,8.9438,141215.1067
2010-02-26 10:15:00,16.0,16.04,15.99,16.04,93924.46633825944,8.9494,8.9717,8.9438,8.9717,93924.4663
2010-02-26 10:20:00,16.03,16.09,16.03,16.08,185331.14395183363,8.9662,8.9997,8.9662,8.9941,185331.144
2010-02-26 10:25:00,16.08,16.1,16.05,16.08,132348.1116584565,8.9941,9.0053,8.9773,8.9941,132348.1117
2010-02-26 10:30:00,16.07,16.15,16.07,16.14,281663.929939792,8.9885,9.0333,8.9885,9.0277,281663.9299
2010-02-26 10:35:00,16.14,16.24,16.14,16.24,240065.6814449918,9.0277,9.0836,9.0277,9.0836,240065.6814
2010-02-26 10:40:00,16.23,16.24,16.21,16.21,130815.54460864808,9.078,9.0836,9.0668,9.0668,130815.5446
2010-02-26 10:45:00,16.21,16.21,16.14,16.14,82101.80623973727,9.0668,9.0668,9.0277,9.0277,82101.8062
2010-02-26 10:50:00,16.14,16.17,16.11,16.14,120853.85878489328,9.0277,9.0445,9.0109,9.0277,120853.8588
2010-02-26 10:55:00,16.13,16.14,16.11,16.12,84838.53311439519,9.0221,9.0277,9.0109,9.0165,84838.5331
2010-02-26 11:00:00,16.12,16.13,16.1,16.1,62397.37274220033,9.0165,9.0221,9.0053,9.0053,62397.3727
2010-02-26 11:05:00,16.11,16.13,16.08,16.1,59879.58401751505,9.0109,9.0221,8.9941,9.0053,59879.584
2010-02-26 11:10:00,16.09,16.13,16.08,16.1,73782.15654077723,8.9997,9.0221,8.9941,9.0053,73782.1565
2010-02-26 11:15:00,16.1,16.14,16.09,16.1,84510.12588943624,9.0053,9.0277,8.9997,9.0053,84510.1259
2010-02-26 11:20:00,16.11,16.13,16.08,16.08,46195.94964422551,9.0109,9.0221,8.9941,8.9941,46195.9496
2010-02-26 11:25:00,16.08,16.11,16.08,16.08,31527.09359605912,8.9941,9.0109,8.9941,8.9941,31527.0936
2010-02-26 11:30:00,16.08,16.09,16.06,16.09,61193.21291735085,8.9941,8.9997,8.9829,8.9997,61193.2129
2010-02-26 11:35:00,16.08,16.11,16.08,16.1,45867.54241926656,8.9941,9.0109,8.9941,9.0053,45867.5424
2010-02-26 11:40:00,16.11,16.11,16.08,16.08,24958.949096880133,9.0109,9.0109,8.9941,8.9941,24958.9491
2010-02-26 11:45:00,16.09,16.1,16.05,16.05,44663.38259441708,8.9997,9.0053,8.9773,8.9773,44663.3826
2010-02-26 11:50:00,16.06,16.07,16.03,16.04,55500.8210180624,8.9829,8.9885,8.9662,8.9717,55500.821
2010-02-26 11:55:00,16.04,16.05,16.02,16.04,66885.6048166393,8.9717,8.9773,8.9606,8.9717,66885.6048
2010-02-26 12:00:00,16.04,16.04,16.0,16.0,46633.82594417077,8.9717,8.9717,8.9494,8.9494,46633.8259
2010-02-26 12:05:00,16.01,16.03,15.99,15.99,70826.49151614669,8.955,8.9662,8.9438,8.9438,70826.4915
2010-02-26 12:10:00,15.99,16.0,15.96,16.0,90530.92501368363,8.9438,8.9494,8.927,8.9494,90530.925
2010-02-26 12:15:00,16.0,16.0,15.97,15.98,77066.22879036673,8.9494,8.9494,8.9326,8.9382,77066.2288
2010-02-26 12:20:00,15.98,16.0,15.96,15.99,54296.66119321292,8.9382,8.9494,8.927,8.9438,54296.6612
2010-02-26 12:25:00,15.99,16.0,15.98,16.0,55172.41379310345,8.9438,8.9494,8.9382,8.9494,55172.4138
2010-02-26 12:30:00,15.99,16.01,15.98,16.0,65900.38314176246,8.9438,8.955,8.9382,8.9494,65900.3831
2010-02-26 12:35:00,16.0,16.02,15.98,16.0,79036.67214012041,8.9494,8.9606,8.9382,8.9494,79036.6721
2010-02-26 12:40:00,16.0,16.01,15.98,15.99,55500.8210180624,8.9494,8.955,8.9382,8.9438,55500.821
2010-02-26 12:45:00,16.0,16.0,15.95,15.95,53858.78489326766,8.9494,8.9494,8.9214,8.9214,53858.7849
2010-02-26 12:50:00,15.95,15.97,15.95,15.97,80021.89381499727,8.9214,8.9326,8.9214,8.9326,80021.8938
2010-02-26 12:55:00,15.97,15.99,15.96,15.98,53201.97044334975,8.9326,8.9438,8.927,8.9382,53201.9704
2010-02-26 13:00:00,15.97,15.99,15.97,15.99,131253.42090859334,8.9326,8.9438,8.9326,8.9438,131253.4209
2010-02-26 13:05:00,15.99,15.99,15.95,15.95,33059.660645867545,8.9438,8.9438,8.9214,8.9214,33059.6606
2010-02-26 13:10:00,15.95,15.95,15.94,15.95,40613.026819923376,8.9214,8.9214,8.9158,8.9214,40613.0268
2010-02-26 13:15:00,15.95,15.96,15.93,15.95,56157.6354679803,8.9214,8.927,8.9102,8.9214,56157.6355
2010-02-26 13:20:00,15.94,15.99,15.94,15.99,122058.01860974276,8.9158,8.9438,8.9158,8.9438,122058.0186
2010-02-26 13:25:00,15.99,16.0,15.98,15.99,88560.48166392994,8.9438,8.9494,8.9382,8.9438,88560.4817
2010-02-26 13:30:00,15.99,15.99,15.95,15.98,59222.76956759716,8.9438,8.9438,8.9214,8.9382,59222.7696
2010-02-26 13:35:00,15.97,15.98,15.96,15.96,26819.92337164751,8.9326,8.9382,8.927,8.927,26819.9234
2010-02-26 13:40:00,15.97,15.98,15.96,15.97,28024.08319649699,8.9326,8.9382,8.927,8.9326,28024.0832
2010-02-26 13:45:00,15.98,16.0,15.97,16.0,71702.24411603723,8.9382,8.9494,8.9326,8.9494,71702.2441
2010-02-26 13:50:00,16.0,16.02,15.99,16.01,59222.76956759716,8.9494,8.9606,8.9438,8.955,59222.7696
2010-02-26 13:55:00,16.02,16.02,15.99,16.0,78817.73399014778,8.9606,8.9606,8.9438,8.9494,78817.734
2010-02-26 14:00:00,16.0,16.01,15.99,16.0,58675.42419266557,8.9494,8.955,8.9438,8.9494,58675.4242
2010-02-26 14:05:00,16.0,16.01,15.99,15.99,52326.21784345923,8.9494,8.955,8.9438,8.9438,52326.2178
2010-02-26 14:10:00,16.0,16.01,15.99,16.0,38314.17624521073,8.9494,8.955,8.9438,8.9494,38314.1762
2010-02-26 14:15:00,16.0,16.02,16.0,16.0,70717.02244116037,8.9494,8.9606,8.9494,8.9494,70717.0224
2010-02-26 14:20:00,16.0,16.01,15.99,16.0,49261.08374384237,8.9494,8.955,8.9438,8.9494,49261.0837
2010-02-26 14:25:00,16.0,16.01,16.0,16.0,50355.77449370553,8.9494,8.955,8.9494,8.9494,50355.7745
2010-02-26 14:30:00,16.0,16.01,15.99,16.0,47728.51669403394,8.9494,8.955,8.9438,8.9494,47728.5167
2010-02-26 14:35:00,15.99,16.0,15.97,15.98,66447.72851669404,8.9438,8.9494,8.9326,8.9382,66447.7285
2010-02-26 14:40:00,15.97,16.0,15.97,16.0,77066.22879036673,8.9326,8.9494,8.9326,8.9494,77066.2288
2010-02-26 14:45:00,16.0,16.01,16.0,16.0,32731.2534209086,8.9494,8.955,8.9494,8.9494,32731.2534
2010-02-26 14:50:00,16.01,16.01,15.99,16.0,31198.686371100164,8.955,8.955,8.9438,8.9494,31198.6864
2010-02-26 14:55:00,16.0,16.0,15.99,16.0,53311.43951833608,8.9494,8.9494,8.9438,8.9494,53311.4395
2010-02-26 15:00:00,16.0,16.0,15.99,16.0,72359.05856595511,8.9494,8.9494,8.9438,8.9494,72359.0586
2010-02-26 15:05:00,15.99,16.0,15.99,15.99,54844.006568144505,8.9438,8.9494,8.9438,8.9438,54844.0066
2010-02-26 15:10:00,15.99,16.0,15.99,15.99,118336.070060208,8.9438,8.9494,8.9438,8.9438,118336.0701
2010-02-26 15:15:00,16.0,16.0,15.99,16.0,54077.72304324029,8.9494,8.9494,8.9438,8.9494,54077.723
2010-02-26 15:20:00,16.0,16.02,16.0,16.02,49261.08374384237,8.9494,8.9606,8.9494,8.9606,49261.0837
2010-02-26 15:25:00,16.02,16.03,16.0,16.0,54734.53749315818,8.9606,8.9662,8.9494,8.9494,54734.5375
2010-02-26 15:30:00,16.01,16.01,15.99,16.0,86042.69293924466,8.955,8.955,8.9438,8.9494,86042.6929
2010-02-26 15:35:00,15.99,16.01,15.99,16.01,121182.26600985222,8.9438,8.955,8.9438,8.955,121182.266
2010-02-26 15:40:00,16.01,16.01,15.99,16.0,135960.59113300493,8.955,8.955,8.9438,8.9494,135960.5911
2010-02-26 15:45:00,16.01,16.02,16.0,16.01,133114.3951833607,8.955,8.9606,8.9494,8.955,133114.3952
2010-02-26 15:50:00,16.01,16.05,16.0,16.03,233825.94417077172,8.955,8.9773,8.9494,8.9662,233825.9442
2010-02-26 15:55:00,16.04,16.04,16.0,16.01,331800.7662835249,8.9717,8.9717,8.9494,8.955,331800.7663
2010-03-01 09:30:00,16.12,16.2,16.12,16.17,252545.15599343184,9.0165,9.0612,9.0165,9.0445,252545.156
2010-03-01 09:35:00,16.18,16.18,16.11,16.12,188396.27805145047,9.0501,9.0501,9.0109,9.0165,188396.2781
2010-03-01 09:40:00,16.12,16.2,16.12,16.19,155665.02463054188,9.0165,9.0612,9.0165,9.0556,155665.0246
2010-03-01 09:45:00,16.2,16.21,16.19,16.2,77723.04324028462,9.0612,9.0668,9.0556,9.0612,77723.0432
2010-03-01 09:50:00,16.2,16.22,16.2,16.2,116584.56486042694,9.0612,9.0724,9.0612,9.0612,116584.5649
2010-03-01 09:55:00,16.2,16.21,16.17,16.17,121510.67323481115,9.0612,9.0668,9.0445,9.0445,121510.6732
2010-03-01 10:00:00,16.17,16.21,16.15,16.18,191570.88122605364,9.0445,9.0668,9.0333,9.0501,191570.8812
2010-03-01 10:05:00,16.19,16.22,16.18,16.2,99178.98193760264,9.0556,9.0724,9.0501,9.0612,99178.9819
2010-03-01 10:10:00,16.21,16.21,16.16,16.2,163984.67432950193,9.0668,9.0668,9.0389,9.0612,163984.6743
2010-03-01 10:15:00,16.2,16.21,16.19,16.21,48166.3929939792,9.0612,9.0668,9.0556,9.0668,48166.393
2010-03-01 10:20:00,16.21,16.22,16.16,16.16,101039.95621237002,9.0668,9.0724,9.0389,9.0389,101039.9562
2010-03-01 10:25:00,16.17,16.19,16.15,16.15,130706.07553366174,9.0445,9.0556,9.0333,9.0333,130706.0755
2010-03-01 10:30:00,16.16,16.17,16.11,16.14,110344.8275862069,9.0389,9.0445,9.0109,9.0277,110344.8276
2010-03-01 10:35:00,16.14,16.16,16.13,16.14,102353.5851122058,9.0277,9.0389,9.0221,9.0277,102353.5851
2010-03-01 10:40:00,16.14,16.18,16.14,16.17,75314.72359058567,9.0277,9.0501,9.0277,9.0445,75314.7236
2010-03-01 10:45:00,16.18,16.18,16.14,16.17,85823.75478927203,9.0501,9.0501,9.0277,9.0445,85823.7548
2010-03-01 10:50:00,16.17,16.2,16.17,16.2,53420.90859332239,9.0445,9.0612,9.0445,9.0612,53420.9086
2010-03-01 10:55:00,16.2,16.2,16.16,16.18,70388.61521620142,9.0612,9.0612,9.0389,9.0501,70388.6152
2010-03-01 11:00:00,16.18,16.19,16.13,16.13,107389.16256157636,9.0501,9.0556,9.0221,9.0221,107389.1626
2010-03-01 11:05:00,16.13,16.15,16.12,16.15,89983.57963875205,9.0221,9.0333,9.0165,9.0333,89983.5796
2010-03-01 11:10:00,16.14,16.17,16.12,16.12,56267.10454296661,9.0277,9.0445,9.0165,9.0165,56267.1045
2010-03-01 11:15:00,16.12,16.15,16.12,16.13,63820.47071702244,9.0165,9.0333,9.0165,9.0221,63820.4707
2010-03-01 11:20:00,16.13,16.15,16.12,16.13,48385.33114395184,9.0221,9.0333,9.0165,9.0221,48385.3311
2010-03-01 11:25:00,16.13,16.14,16.12,16.14,86480.56923918994,9.0221,9.0277,9.0165,9.0277,86480.5692
2010-03-01 11:30:00,16.15,16.17,16.14,16.14,62287.903667214014,9.0333,9.0445,9.0277,9.0277,62287.9037
2010-03-01 11:35:00,16.15,16.17,16.14,16.14,42474.00109469075,9.0333,9.0445,9.0277,9.0277,42474.0011
2010-03-01 11:40:00,16.13,16.14,16.11,16.12,66338.25944170772,9.0221,9.0277,9.0109,9.0165,66338.2594
2010-03-01 11:45:00,16.13,16.14,16.11,16.12,50136.836343732895,9.0221,9.0277,9.0109,9.0165,50136.8363
2010-03-01 11:50:00,16.12,16.13,16.12,16.12,37438.4236453202,9.0165,9.0221,9.0165,9.0165,37438.4236
2010-03-01 11:55:00,16.12,16.14,16.11,16.13,47400.10946907499,9.0165,9.0277,9.0109,9.0221,47400.1095
2010-03-01 12:00:00,16.14,16.17,16.13,16.17,99288.45101258896,9.0277,9.0445,9.0221,9.0445,99288.451
2010-03-01 12:05:00,16.17,16.18,16.15,16.16,79365.07936507936,9.0445,9.0501,9.0333,9.0389,79365.0794
2010-03-01 12:10:00,16.17,16.17,16.13,16.13,84510.12588943624,9.0445,9.0445,9.0221,9.0221,84510.1259
2010-03-01 12:15:00,16.14,16.15,16.13,16.13,38861.52162014231,9.0277,9.0333,9.0221,9.0221,38861.5216
2010-03-01 12:20:00,16.14,16.14,16.12,16.12,43021.34646962233,9.0277,9.0277,9.0165,9.0165,43021.3465
2010-03-01 12:25:00,16.12,16.14,16.12,16.12,55391.351943076086,9.0165,9.0277,9.0165,9.0165,55391.3519
2010-03-01 12:30:00,16.12,16.13,16.11,16.12,34482.75862068966,9.0165,9.0221,9.0109,9.0165,34482.7586
2010-03-01 12:35:00,16.12,16.14,16.12,16.14,27257.799671592777,9.0165,9.0277,9.0165,9.0277,27257.7997
2010-03-01 12:40:00,16.14,16.14,16.11,16.14,45320.19704433498,9.0277,9.0277,9.0109,9.0277,45320.197
2010-03-01 12:45:00,16.13,16.14,16.12,16.12,28790.36672140121,9.0221,9.0277,9.0165,9.0165,28790.3667
2010-03-01 12:50:00,16.12,16.13,16.11,16.11,70498.08429118774,9.0165,9.0221,9.0109,9.0109,70498.0843
2010-03-01 12:55:00,16.11,16.12,16.08,16.11,149972.63273125343,9.0109,9.0165,8.9941,9.0109,149972.6327
2010-03-01 13:00:00,16.1,16.11,16.09,16.1,45101.25889436234,9.0053,9.0109,8.9997,9.0053,45101.2589
2010-03-01 13:05:00,16.1,16.11,16.1,16.11,32512.31527093596,9.0053,9.0109,9.0053,9.0109,32512.3153
2010-03-01 13:10:00,16.11,16.12,16.08,16.11,80569.23918992885,9.0109,9.0165,8.9941,9.0109,80569.2392
2010-03-01 13:15:00,16.11,16.12,16.1,16.12,59332.23864258347,9.0109,9.0165,9.0053,9.0165,59332.2386
2010-03-01 13:20:00,16.11,16.12,16.09,16.09,40284.61959496442,9.0109,9.0165,8.9997,8.9997,40284.6196
2010-03-01 13:25:00,16.1,16.11,16.08,16.1,105747.12643678162,9.0053,9.0109,8.9941,9.0053,105747.1264
2010-03-01 13:30:00,16.11,16.12,16.1,16.12,60864.8056923919,9.0109,9.0165,9.0053,9.0165,60864.8057
2010-03-01 13:35:00,16.11,16.12,16.11,16.12,56267.10454296661,9.0109,9.0165,9.0109,9.0165,56267.1045
2010-03-01 13:40:00,16.11,16.13,16.11,16.12,51997.81061850028,9.0109,9.0221,9.0109,9.0165,51997.8106
2010-03-01 13:45:00,16.13,16.14,16.12,16.14,36562.67104542967,9.0221,9.0277,9.0165,9.0277,36562.671
2010-03-01 13:50:00,16.13,16.15,16.13,16.14,35249.04214559387,9.0221,9.0333,9.0221,9.0277,35249.0421
2010-03-01 13:55:00,16.15,16.16,16.14,16.16,32512.31527093596,9.0333,9.0389,9.0277,9.0389,32512.3153
2010-03-01 14:00:00,16.16,16.16,16.13,16.13,75424.19266557197,9.0389,9.0389,9.0221,9.0221,75424.1927
2010-03-01 14:05:00,16.13,16.15,16.13,16.15,40284.61959496442,9.0221,9.0333,9.0221,9.0333,40284.6196
2010-03-01 14:10:00,16.15,16.16,16.14,16.15,24958.949096880133,9.0333,9.0389,9.0277,9.0333,24958.9491
2010-03-01 14:15:00,16.15,16.16,16.13,16.13,110125.88943623428,9.0333,9.0389,9.0221,9.0221,110125.8894
2010-03-01 14:20:00,16.13,16.13,16.12,16.13,35467.98029556651,9.0221,9.0221,9.0165,9.0221,35467.9803
2010-03-01 14:25:00,16.12,16.14,16.12,16.14,41160.37219485496,9.0165,9.0277,9.0165,9.0277,41160.3722
2010-03-01 14:30:00,16.14,16.14,16.12,16.13,25725.232621784347,9.0277,9.0277,9.0165,9.0221,25725.2326
2010-03-01 14:35:00,16.12,16.13,16.12,16.12,19813.902572523264,9.0165,9.0221,9.0165,9.0165,19813.9026
2010-03-01 14:40:00,16.12,16.14,16.12,16.13,44116.03721948549,9.0165,9.0277,9.0165,9.0221,44116.0372
2010-03-01 14:45:00,16.13,16.15,16.12,16.15,160700.60207991244,9.0221,9.0333,9.0165,9.0333,160700.6021
2010-03-01 14:50:00,16.15,16.16,16.14,16.15,52545.15599343186,9.0333,9.0389,9.0277,9.0333,52545.156
2010-03-01 14:55:00,16.16,16.16,16.14,16.16,56048.16639299398,9.0389,9.0389,9.0277,9.0389,56048.1664
2010-03-01 15:00:00,16.15,16.16,16.14,16.14,100492.61083743843,9.0333,9.0389,9.0277,9.0277,100492.6108
2010-03-01 15:05:00,16.14,16.15,16.12,16.12,54953.47564313082,9.0277,9.0333,9.0165,9.0165,54953.4756
2010-03-01 15:10:00,16.12,16.15,16.12,16.12,81773.39901477833,9.0165,9.0333,9.0165,9.0165,81773.399
2010-03-01 15:15:00,16.12,16.15,16.12,16.13,82758.62068965517,9.0165,9.0333,9.0165,9.0221,82758.6207
2010-03-01 15:20:00,16.13,16.14,16.12,16.14,75643.13081554462,9.0221,9.0277,9.0165,9.0277,75643.1308
2010-03-01 15:25:00,16.14,16.14,16.12,16.12,39518.336070060206,9.0277,9.0277,9.0165,9.0165,39518.3361
2010-03-01 15:30:00,16.13,16.14,16.11,16.12,111439.51833607006,9.0221,9.0277,9.0109,9.0165,111439.5183
2010-03-01 15:35:00,16.12,16.12,16.11,16.11,52654.62506841817,9.0165,9.0165,9.0109,9.0109,52654.6251
2010-03-01 15:40:00,16.11,16.11,16.1,16.11,123262.17843459224,9.0109,9.0109,9.0053,9.0109,123262.1784
2010-03-01 15:45:00,16.11,16.11,16.11,16.11,41926.65571975917,9.0109,9.0109,9.0109,9.0109,41926.6557
2010-03-01 15:50:00,16.11,16.12,16.11,16.12,128078.81773399016,9.0109,9.0165,9.0109,9.0165,128078.8177
2010-03-01 15:55:00,16.11,16.12,16.11,16.11,173180.0766283525,9.0109,9.0165,9.0109,9.0109,173180.0766
2010-03-02 09:30:00,16.07,16.2,16.0,16.19,440941.4340448824,8.9885,9.0612,8.9494,9.0556,440941.434
2010-03-02 09:35:00,16.2,16.22,16.15,16.21,252216.74876847293,9.0612,9.0724,9.0333,9.0668,252216.7488
2010-03-02 09:40:00,16.21,16.26,16.2,16.26,150957.85440613027,9.0668,9.0948,9.0612,9.0948,150957.8544
2010-03-02 09:45:00,16.26,16.3,16.25,16.3,278708.2649151615,9.0948,9.1172,9.0892,9.1172,278708.2649
2010-03-02 09:50:00,16.3,16.31,16.28,16.29,147564.31308155446,9.1172,9.1228,9.106,9.1116,147564.3131
2010-03-02 09:55:00,16.29,16.34,16.28,16.33,193212.9173508484,9.1116,9.1395,9.106,9.134,193212.9174
2010-03-02 10:00:00,16.33,16.38,16.32,16.35,182156.54077723043,9.134,9.1619,9.1284,9.1451,182156.5408
2010-03-02 10:05:00,16.36,16.42,16.35,16.4,303229.33771209634,9.1507,9.1843,9.1451,9.1731,303229.3377
2010-03-02 10:10:00,16.4,16.42,16.4,16.42,222222.22222222225,9.1731,9.1843,9.1731,9.1843,222222.2222
2010-03-02 10:15:00,16.41,16.42,16.35,16.37,232293.37712096333,9.1787,9.1843,9.1451,9.1563,232293.3771
2010-03-02 10:20:00,16.37,16.41,16.35,16.41,200218.93814997264,9.1563,9.1787,9.1451,9.1787,200218.9381
2010-03-02 10:25:00,16.41,16.42,16.4,16.4,88998.35796387521,9.1787,9.1843,9.1731,9.1731,88998.358
2010-03-02 10:30:00,16.4,16.42,16.38,16.39,161247.94745484402,9.1731,9.1843,9.1619,9.1675,161247.9475
2010-03-02 10:35:00,16.4,16.45,16.39,16.45,367706.6228790367,9.1731,9.2011,9.1675,9.2011,367706.6229
2010-03-02 10:40:00,16.45,16.48,16.43,16.46,527203.0651340997,9.2011,9.2179,9.1899,9.2067,527203.0651
2010-03-02 10:45:00,16.46,16.53,16.44,16.52,361247.947454844,9.2067,9.2458,9.1955,9.2402,361247.9475
2010-03-02 10:50:00,16.52,16.6,16.52,16.6,320415.982484948,9.2402,9.285,9.2402,9.285,320415.9825
2010-03-02 10:55:00,16.6,16.63,16.6,16.6,487684.7290640394,9.285,9.3018,9.285,9.285,487684.7291
2010-03-02 11:00:00,16.6,16.62,16.57,16.59,226272.577996716,9.285,9.2962,9.2682,9.2794,226272.578
2010-03-02 11:05:00,16.59,16.62,16.57,16.62,97646.4148877942,9.2794,9.2962,9.2682,9.2962,97646.4149
2010-03-02 11:10:00,16.62,16.65,16.59,16.62,283853.31143951835,9.2962,9.3129,9.2794,9.2962,283853.3114
2010-03-02 11:15:00,16.62,16.65,16.55,16.57,226382.04707170225,9.2962,9.3129,9.257,9.2682,226382.0471
2010-03-02 11:20:00,16.57,16.58,16.55,16.58,133004.92610837438,9.2682,9.2738,9.257,9.2738,133004.9261
2010-03-02 11:25:00,16.58,16.61,16.57,16.6,147673.78215654078,9.2738,9.2906,9.2682,9.285,147673.7822
2010-03-02 11:30:00,16.6,16.67,16.6,16.67,163108.92172961138,9.285,9.3241,9.285,9.3241,163108.9217
2010-03-02 11:35:00,16.66,16.7,16.63,16.67,146141.21510673236,9.3185,9.3409,9.3018,9.3241,146141.2151
2010-03-02 11:40:00,16.67,16.71,16.66,16.7,239080.4597701149,9.3241,9.3465,9.3185,9.3409,239080.4598
2010-03-02 11:45:00,16.7,16.71,16.68,16.7,176245.21072796936,9.3409,9.3465,9.3297,9.3409,176245.2107
2010-03-02 11:50:00,16.69,16.74,16.67,16.74,317788.72468527645,9.3353,9.3633,9.3241,9.3633,317788.7247
2010-03-02 11:55:00,16.74,16.76,16.73,16.74,181061.85002736727,9.3633,9.3745,9.3577,9.3633,181061.85
2010-03-02 12:00:00,16.74,16.76,16.73,16.74,167487.68472906406,9.3633,9.3745,9.3577,9.3633,167487.6847
2010-03-02 12:05:00,16.73,16.74,16.7,16.74,123043.2402846196,9.3577,9.3633,9.3409,9.3633,123043.2403
2010-03-02 12:10:00,16.74,16.74,16.71,16.71,99507.38916256158,9.3633,9.3633,9.3465,9.3465,99507.3892
2010-03-02 12:15:00,16.72,16.72,16.67,16.67,85276.40941434045,9.3521,9.3521,9.3241,9.3241,85276.4094
2010-03-02 12:20:00,16.67,16.68,16.63,16.63,131691.2972085386,9.3241,9.3297,9.3018,9.3018,131691.2972
2010-03-02 12:25:00,16.63,16.67,16.63,16.67,114395.1833607006,9.3018,9.3241,9.3018,9.3241,114395.1834
2010-03-02 12:30:00,16.67,16.67,16.62,16.62,88013.13628899836,9.3241,9.3241,9.2962,9.2962,88013.1363
2010-03-02 12:35:00,16.62,16.66,16.62,16.66,75862.06896551725,9.2962,9.3185,9.2962,9.3185,75862.069
2010-03-02 12:40:00,16.67,16.67,16.64,16.66,105309.25013683634,9.3241,9.3241,9.3073,9.3185,105309.2501
2010-03-02 12:45:00,16.66,16.68,16.65,16.65,89764.64148877942,9.3185,9.3297,9.3129,9.3129,89764.6415
2010-03-02 12:50:00,16.65,16.68,16.63,16.65,121072.79693486592,9.3129,9.3297,9.3018,9.3129,121072.7969
2010-03-02 12:55:00,16.64,16.7,16.64,16.7,69622.33169129721,9.3073,9.3409,9.3073,9.3409,69622.3317
2010-03-02 13:00:00,16.7,16.74,16.68,16.7,175588.39627805146,9.3409,9.3633,9.3297,9.3409,175588.3963
2010-03-02 13:05:00,16.69,16.71,16.69,16.71,40722.49589490969,9.3353,9.3465,9.3353,9.3465,40722.4959
2010-03-02 13:10:00,16.7,16.73,16.69,16.71,128188.28680897648,9.3409,9.3577,9.3353,9.3465,128188.2868
2010-03-02 13:15:00,16.72,16.75,16.71,16.73,104214.55938697318,9.3521,9.3689,9.3465,9.3577,104214.5594
2010-03-02 13:20:00,16.73,16.73,16.69,16.7,55391.351943076086,9.3577,9.3577,9.3353,9.3409,55391.3519
2010-03-02 13:25:00,16.69,16.7,16.68,16.69,105966.06458675423,9.3353,9.3409,9.3297,9.3353,105966.0646
2010-03-02 13:30:00,16.69,16.73,16.68,16.73,116803.50301039957,9.3353,9.3577,9.3297,9.3577,116803.503
2010-03-02 13:35:00,16.72,16.74,16.71,16.73,75205.25451559934,9.3521,9.3633,9.3465,9.3577,75205.2545
2010-03-02 13:40:00,16.73,16.75,16.72,16.73,164094.14340448825,9.3577,9.3689,9.3521,9.3577,164094.1434
2010-03-02 13:45:00,16.72,16.74,16.69,16.69,179857.69020251778,9.3521,9.3633,9.3353,9.3353,179857.6902
2010-03-02 13:50:00,16.7,16.71,16.69,16.71,95785.44061302682,9.3409,9.3465,9.3353,9.3465,95785.4406
2010-03-02 13:55:00,16.7,16.77,16.69,16.74,586644.7728516695,9.3409,9.3801,9.3353,9.3633,586644.7729
2010-03-02 14:00:00,16.74,16.81,16.74,16.8,333223.864258347,9.3633,9.4024,9.3633,9.3968,333223.8643
2010-03-02 14:05:00,16.81,16.83,16.75,16.79,398467.4329501916,9.4024,9.4136,9.3689,9.3912,398467.433
2010-03-02 14:10:00,16.79,16.79,16.74,16.74,28899.83579638752,9.3912,9.3912,9.3633,9.3633,28899.8358
2010-03-02 14:15:00,16.74,16.77,16.73,16.75,126546.25068418172,9.3633,9.3801,9.3577,9.3689,126546.2507
2010-03-02 14:20:00,16.76,16.76,16.74,16.74,55062.944718117134,9.3745,9.3745,9.3633,9.3633,55062.9447
2010-03-02 14:25:00,16.74,16.74,16.69,16.7,70498.08429118774,9.3633,9.3633,9.3353,9.3409,70498.0843
2010-03-02 14:30:00,16.7,16.74,16.69,16.74,89217.29611384784,9.3409,9.3633,9.3353,9.3633,89217.2961
2010-03-02 14:35:00,16.73,16.74,16.71,16.74,67870.82649151616,9.3577,9.3633,9.3465,9.3633,67870.8265
2010-03-02 14:40:00,16.74,16.76,16.74,16.76,46633.82594417077,9.3633,9.3745,9.3633,9.3745,46633.8259
2010-03-02 14:45:00,16.76,16.77,16.74,16.74,43787.62999452655,9.3745,9.3801,9.3633,9.3633,43787.63
2010-03-02 14:50:00,16.74,16.74,16.68,16.69,64586.75424192666,9.3633,9.3633,9.3297,9.3353,64586.7542
2010-03-02 14:55:00,16.68,16.69,16.63,16.66,179857.69020251778,9.3297,9.3353,9.3018,9.3185,179857.6902
2010-03-02 15:00:00,16.66,16.69,16.65,16.65,99507.38916256158,9.3185,9.3353,9.3129,9.3129,99507.3892
2010-03-02 15:05:00,16.65,16.69,16.64,16.69,84838.53311439519,9.3129,9.3353,9.3073,9.3353,84838.5331
2010-03-02 15:10:00,16.69,16.69,16.66,16.67,80350.30103995622,9.3353,9.3353,9.3185,9.3241,80350.301
2010-03-02 15:15:00,16.68,16.68,16.64,16.65,57361.795292829775,9.3297,9.3297,9.3073,9.3129,57361.7953
2010-03-02 15:20:00,16.65,16.65,16.63,16.64,40065.6814449918,9.3129,9.3129,9.3018,9.3073,40065.6814
2010-03-02 15:25:00,16.64,16.68,16.63,16.68,128845.10125889436,9.3073,9.3297,9.3018,9.3297,128845.1013
2010-03-02 15:30:00,16.67,16.7,16.66,16.7,202846.19594964423,9.3241,9.3409,9.3185,9.3409,202846.1959
2010-03-02 15:35:00,16.69,16.7,16.63,16.63,187301.5873015873,9.3353,9.3409,9.3018,9.3018,187301.5873
2010-03-02 15:40:00,16.63,16.64,16.61,16.62,330706.07553366176,9.3018,9.3073,9.2906,9.2962,330706.0755
2010-03-02 15:45:00,16.63,16.65,16.62,16.64,257033.38806787084,9.3018,9.3129,9.2962,9.3073,257033.3881
2010-03-02 15:50:00,16.64,16.65,16.63,16.63,308921.7296113848,9.3073,9.3129,9.3018,9.3018,308921.7296
2010-03-02 15:55:00,16.63,16.64,16.63,16.63,448275.8620689655,9.3018,9.3073,9.3018,9.3018,448275.8621
2010-03-03 09:30:00,16.71,16.79,16.69,16.78,204269.2939244664,9.3465,9.3912,9.3353,9.3857,204269.2939
2010-03-03 09:35:00,16.77,16.79,16.72,16.76,188724.6852764094,9.3801,9.3912,9.3521,9.3745,188724.6853
2010-03-03 09:40:00,16.77,16.81,16.75,16.8,81116.58456486043,9.3801,9.4024,9.3689,9.3968,81116.5846
2010-03-03 09:45:00,16.81,16.84,16.78,16.84,133223.86425834702,9.4024,9.4192,9.3857,9.4192,133223.8643
2010-03-03 09:50:00,16.84,16.9,16.84,16.84,300164.2036124795,9.4192,9.4528,9.4192,9.4192,300164.2036
2010-03-03 09:55:00,16.84,16.85,16.81,16.84,188834.15435139573,9.4192,9.4248,9.4024,9.4192,188834.1544
2010-03-03 10:00:00,16.84,16.88,16.82,16.84,265462.5068418172,9.4192,9.4416,9.408,9.4192,265462.5068
2010-03-03 10:05:00,16.84,16.9,16.84,16.87,155993.43185550082,9.4192,9.4528,9.4192,9.436,155993.4319
2010-03-03 10:10:00,16.87,16.93,16.86,16.93,396496.98960043787,9.436,9.4696,9.4304,9.4696,396496.9896
2010-03-03 10:15:00,16.93,17.04,16.92,17.01,395292.8297755884,9.4696,9.5311,9.464,9.5143,395292.8298
2010-03-03 10:20:00,17.01,17.11,17.0,17.1,379857.6902025178,9.5143,9.5702,9.5087,9.5646,379857.6902
2010-03-03 10:25:00,17.09,17.1,17.03,17.05,205801.8609742748,9.559,9.5646,9.5255,9.5367,205801.861
2010-03-03 10:30:00,17.05,17.06,16.99,17.01,445210.7279693487,9.5367,9.5423,9.5031,9.5143,445210.728
2010-03-03 10:35:00,17.01,17.06,16.96,17.04,329830.32293377124,9.5143,9.5423,9.4863,9.5311,329830.3229
2010-03-03 10:40:00,17.05,17.06,16.99,17.02,266995.0738916256,9.5367,9.5423,9.5031,9.5199,266995.0739
2010-03-03 10:45:00,17.02,17.04,17.0,17.04,164532.0197044335,9.5199,9.5311,9.5087,9.5311,164532.0197
2010-03-03 10:50:00,17.03,17.08,17.03,17.08,267980.2955665025,9.5255,9.5535,9.5255,9.5535,267980.2956
2010-03-03 10:55:00,17.08,17.16,17.07,17.15,336398.4674329502,9.5535,9.5982,9.5479,9.5926,336398.4674
2010-03-03 11:00:00,17.14,17.17,17.13,17.15,211822.66009852217,9.587,9.6038,9.5814,9.5926,211822.6601
2010-03-03 11:05:00,17.15,17.21,17.14,17.19,185440.61302681992,9.5926,9.6262,9.587,9.615,185440.613
2010-03-03 11:10:00,17.18,17.19,17.12,17.12,163327.85987958402,9.6094,9.615,9.5758,9.5758,163327.8599
2010-03-03 11:15:00,17.11,17.14,17.1,17.11,102791.46141215108,9.5702,9.587,9.5646,9.5702,102791.4614
2010-03-03 11:20:00,17.11,17.16,17.11,17.13,135960.59113300493,9.5702,9.5982,9.5702,9.5814,135960.5911
2010-03-03 11:25:00,17.14,17.18,17.13,17.16,129720.8538587849,9.587,9.6094,9.5814,9.5982,129720.8539
2010-03-03 11:30:00,17.16,17.18,17.15,17.17,165407.77230432403,9.5982,9.6094,9.5926,9.6038,165407.7723
2010-03-03 11:35:00,17.18,17.18,17.13,17.13,97318.00766283524,9.6094,9.6094,9.5814,9.5814,97318.0077
2010-03-03 11:40:00,17.13,17.15,17.11,17.11,60536.39846743296,9.5814,9.5926,9.5702,9.5702,60536.3985
2010-03-03 11:45:00,17.11,17.13,17.11,17.13,44663.38259441708,9.5702,9.5814,9.5702,9.5814,44663.3826
2010-03-03 11:50:00,17.13,17.16,17.12,17.13,70169.67706622879,9.5814,9.5982,9.5758,9.5814,70169.6771
2010-03-03 11:55:00,17.14,17.18,17.13,17.17,52983.03229337712,9.587,9.6094,9.5814,9.6038,52983.0323
2010-03-03 12:00:00,17.17,17.18,17.15,17.16,112096.33278598796,9.6038,9.6094,9.5926,9.5982,112096.3328
2010-03-03 12:05:00,17.16,17.17,17.11,17.11,143842.3645320197,9.5982,9.6038,9.5702,9.5702,143842.3645
2010-03-03 12:10:00,17.11,17.12,17.11,17.12,59660.64586754242,9.5702,9.5758,9.5702,9.5758,59660.6459
2010-03-03 12:15:00,17.11,17.14,17.11,17.14,76956.75971538041,9.5702,9.587,9.5702,9.587,76956.7597
2010-03-03 12:20:00,17.14,17.16,17.13,17.16,71045.42966611932,9.587,9.5982,9.5814,9.5982,71045.4297
2010-03-03 12:25:00,17.16,17.16,17.13,17.14,113191.02353585113,9.5982,9.5982,9.5814,9.587,113191.0235
2010-03-03 12:30:00,17.15,17.16,17.14,17.16,51231.52709359606,9.5926,9.5982,9.587,9.5982,51231.5271
2010-03-03 12:35:00,17.16,17.19,17.16,17.19,92063.49206349209,9.5982,9.615,9.5982,9.615,92063.4921
2010-03-03 12:40:00,17.19,17.19,17.15,17.16,137383.68910782706,9.615,9.615,9.5926,9.5982,137383.6891
2010-03-03 12:45:00,17.16,17.16,17.14,17.15,35358.511220580185,9.5982,9.5982,9.587,9.5926,35358.5112
2010-03-03 12:50:00,17.14,17.16,17.13,17.15,134646.96223316912,9.587,9.5982,9.5814,9.5926,134646.9622
2010-03-03 12:55:00,17.15,17.16,17.15,17.16,54844.006568144505,9.5926,9.5982,9.5926,9.5982,54844.0066
2010-03-03 13:00:00,17.16,17.16,17.15,17.16,52654.62506841817,9.5982,9.5982,9.5926,9.5982,52654.6251
2010-03-03 13:05:00,17.16,17.17,17.16,17.16,75752.59989053092,9.5982,9.6038,9.5982,9.5982,75752.5999
2010-03-03 13:10:00,17.16,17.16,17.14,17.14,60536.39846743296,9.5982,9.5982,9.587,9.587,60536.3985
2010-03-03 13:15:00,17.14,17.17,17.14,17.17,68746.57909140667,9.587,9.6038,9.587,9.6038,68746.5791
2010-03-03 13:20:00,17.17,17.19,17.16,17.18,90640.39408866996,9.6038,9.615,9.5982,9.6094,90640.3941
2010-03-03 13:25:00,17.18,17.18,17.15,17.15,84291.18773946361,9.6094,9.6094,9.5926,9.5926,84291.1877
2010-03-03 13:30:00,17.16,17.19,17.16,17.17,154460.8648056924,9.5982,9.615,9.5982,9.6038,154460.8648
2010-03-03 13:35:00,17.17,17.18,17.11,17.14,258018.60974274768,9.6038,9.6094,9.5702,9.587,258018.6097
2010-03-03 13:40:00,17.14,17.16,17.14,17.15,149534.75643130817,9.587,9.5982,9.587,9.5926,149534.7564
2010-03-03 13:45:00,17.15,17.16,17.11,17.13,133880.67870826492,9.5926,9.5982,9.5702,9.5814,133880.6787
2010-03-03 13:50:00,17.13,17.14,17.11,17.13,102900.9304871374,9.5814,9.587,9.5702,9.5814,102900.9305
2010-03-03 13:55:00,17.11,17.13,17.11,17.13,51340.99616858238,9.5702,9.5814,9.5702,9.5814,51340.9962
2010-03-03 14:00:00,17.12,17.12,17.09,17.09,161576.35467980296,9.5758,9.5758,9.559,9.559,161576.3547
2010-03-03 14:05:00,17.1,17.1,17.08,17.1,100273.6726874658,9.5646,9.5646,9.5535,9.5646,100273.6727
2010-03-03 14:10:00,17.1,17.1,17.09,17.1,37876.29994526546,9.5646,9.5646,9.559,9.5646,37876.2999
2010-03-03 14:15:00,17.09,17.11,17.09,17.1,58237.54789272031,9.559,9.5702,9.559,9.5646,58237.5479
2010-03-03 14:20:00,17.1,17.1,17.05,17.06,176792.55610290094,9.5646,9.5646,9.5367,9.5423,176792.5561
2010-03-03 14:25:00,17.07,17.07,17.03,17.06,206020.7991242474,9.5479,9.5479,9.5255,9.5423,206020.7991
2010-03-03 14:30:00,17.07,17.09,17.05,17.06,308155.4460864806,9.5479,9.559,9.5367,9.5423,308155.4461
2010-03-03 14:35:00,17.06,17.07,17.06,17.06,138040.50355774493,9.5423,9.5479,9.5423,9.5423,138040.5036
2010-03-03 14:40:00,17.06,17.06,17.03,17.04,151614.66885604817,9.5423,9.5423,9.5255,9.5311,151614.6689
2010-03-03 14:45:00,17.04,17.05,17.01,17.02,103886.15216201424,9.5311,9.5367,9.5143,9.5199,103886.1522
2010-03-03 14:50:00,17.02,17.05,17.01,17.04,107936.50793650794,9.5199,9.5367,9.5143,9.5311,107936.5079
2010-03-03 14:55:00,17.05,17.06,17.03,17.06,81882.86808976464,9.5367,9.5423,9.5255,9.5423,81882.8681
2010-03-03 15:00:00,17.06,17.07,17.05,17.07,72249.5894909688,9.5423,9.5479,9.5367,9.5479,72249.5895
2010-03-03 15:05:00,17.06,17.07,17.06,17.06,118336.070060208,9.5423,9.5479,9.5423,9.5423,118336.0701
2010-03-03 15:10:00,17.06,17.06,17.06,17.06,86699.50738916257,9.5423,9.5423,9.5423,9.5423,86699.5074
2010-03-03 15:15:00,17.06,17.06,17.06,17.06,94800.21893814998,9.5423,9.5423,9.5423,9.5423,94800.2189
2010-03-03 15:20:00,17.06,17.08,17.06,17.07,123262.17843459224,9.5423,9.5535,9.5423,9.5479,123262.1784
2010-03-03 15:25:00,17.07,17.08,17.06,17.07,117241.37931034484,9.5479,9.5535,9.5423,9.5479,117241.3793
2010-03-03 15:30:00,17.07,17.07,17.06,17.07,133771.2096332786,9.5479,9.5479,9.5423,9.5479,133771.2096
2010-03-03 15:35:00,17.07,17.08,17.06,17.08,200109.46907498632,9.5479,9.5535,9.5423,9.5535,200109.4691
2010-03-03 15:40:00,17.08,17.08,17.07,17.08,158073.34428024082,9.5535,9.5535,9.5479,9.5535,158073.3443
2010-03-03 15:45:00,17.07,17.08,17.06,17.06,233278.5987958402,9.5479,9.5535,9.5423,9.5423,233278.5988
2010-03-03 15:50:00,17.06,17.07,17.02,17.03,385112.205801861,9.5423,9.5479,9.5199,9.5255,385112.2058
2010-03-03 15:55:00,17.02,17.03,17.01,17.01,497427.4767378216,9.5199,9.5255,9.5143,9.5143,497427.4767
2010-03-04 09:30:00,17.06,17.15,17.06,17.1,132785.98795840176,9.5423,9.5926,9.5423,9.5646,132785.988
2010-03-04 09:35:00,17.11,17.16,17.11,17.15,144499.1789819376,9.5702,9.5982,9.5702,9.5926,144499.179
2010-03-04 09:40:00,17.15,17.16,17.12,17.13,65353.03776683087,9.5926,9.5982,9.5758,9.5814,65353.0378
2010-03-04 09:45:00,17.14,17.16,17.13,17.16,146688.56048166394,9.587,9.5982,9.5814,9.5982,146688.5605
2010-03-04 09:50:00,17.16,17.2,17.16,17.16,169896.004378763,9.5982,9.6206,9.5982,9.5982,169896.0044
2010-03-04 09:55:00,17.16,17.18,17.14,17.16,79474.54844006569,9.5982,9.6094,9.587,9.5982,79474.5484
2010-03-04 10:00:00,17.15,17.17,17.11,17.14,119759.1680350301,9.5926,9.6038,9.5702,9.587,119759.168
2010-03-04 10:05:00,17.14,17.14,17.06,17.07,94252.8735632184,9.587,9.587,9.5423,9.5479,94252.8736
2010-03-04 10:10:00,17.08,17.11,17.07,17.1,64367.81609195402,9.5535,9.5702,9.5479,9.5646,64367.8161
2010-03-04 10:15:00,17.09,17.1,17.06,17.06,80131.36288998359,9.559,9.5646,9.5423,9.5423,80131.3629
2010-03-04 10:20:00,17.06,17.07,17.02,17.02,132348.1116584565,9.5423,9.5479,9.5199,9.5199,132348.1117
2010-03-04 10:25:00,17.02,17.04,16.96,17.03,188834.15435139573,9.5199,9.5311,9.4863,9.5255,188834.1544
2010-03-04 10:30:00,17.03,17.06,16.96,16.96,278927.2030651341,9.5255,9.5423,9.4863,9.4863,278927.2031
2010-03-04 10:35:00,16.96,16.99,16.94,16.95,203393.5413245758,9.4863,9.5031,9.4751,9.4807,203393.5413
2010-03-04 10:40:00,16.95,16.96,16.9,16.95,183798.5769020252,9.4807,9.4863,9.4528,9.4807,183798.5769
2010-03-04 10:45:00,16.95,17.01,16.91,17.01,112753.14723590588,9.4807,9.5143,9.4584,9.5143,112753.1472
2010-03-04 10:50:00,17.0,17.01,16.97,17.0,126874.65790914067,9.5087,9.5143,9.4919,9.5087,126874.6579
2010-03-04 10:55:00,17.01,17.04,16.97,16.97,147454.84400656816,9.5143,9.5311,9.4919,9.4919,147454.844
2010-03-04 11:00:00,16.98,17.01,16.96,16.99,89655.1724137931,9.4975,9.5143,9.4863,9.5031,89655.1724
2010-03-04 11:05:00,16.99,17.0,16.96,16.96,160372.19485495347,9.5031,9.5087,9.4863,9.4863,160372.1949
2010-03-04 11:10:00,16.97,17.04,16.96,17.03,132457.5807334428,9.4919,9.5311,9.4863,9.5255,132457.5807
2010-03-04 11:15:00,17.02,17.06,17.02,17.02,78489.32676518883,9.5199,9.5423,9.5199,9.5199,78489.3268
2010-03-04 11:20:00,17.02,17.04,17.0,17.04,67104.54296661193,9.5199,9.5311,9.5087,9.5311,67104.543
2010-03-04 11:25:00,17.04,17.05,17.02,17.05,52435.68691844554,9.5311,9.5367,9.5199,9.5367,52435.6869
2010-03-04 11:30:00,17.05,17.06,17.05,17.05,115380.40503557744,9.5367,9.5423,9.5367,9.5367,115380.405
2010-03-04 11:35:00,17.05,17.05,17.03,17.05,87356.32183908047,9.5367,9.5367,9.5255,9.5367,87356.3218
2010-03-04 11:40:00,17.05,17.08,17.04,17.08,94800.21893814998,9.5367,9.5535,9.5311,9.5535,94800.2189
2010-03-04 11:45:00,17.08,17.13,17.06,17.12,146579.09140667762,9.5535,9.5814,9.5423,9.5758,146579.0914
2010-03-04 11:50:00,17.11,17.15,17.11,17.14,83962.78051450466,9.5702,9.5926,9.5702,9.587,83962.7805
2010-03-04 11:55:00,17.14,17.14,17.11,17.12,54625.06841817187,9.587,9.587,9.5702,9.5758,54625.0684
2010-03-04 12:00:00,17.12,17.13,17.06,17.06,59879.58401751505,9.5758,9.5814,9.5423,9.5423,59879.584
2010-03-04 12:05:00,17.06,17.07,17.03,17.05,69293.92446633826,9.5423,9.5479,9.5255,9.5367,69293.9245
2010-03-04 12:10:00,17.04,17.06,17.04,17.05,62725.77996715928,9.5311,9.5423,9.5311,9.5367,62725.78
2010-03-04 12:15:00,17.05,17.06,17.04,17.04,37547.89272030652,9.5367,9.5423,9.5311,9.5311,37547.8927
2010-03-04 12:20:00,17.05,17.08,17.05,17.06,74767.37821565408,9.5367,9.5535,9.5367,9.5423,74767.3782
2010-03-04 12:25:00,17.07,17.1,17.06,17.07,48713.73836891079,9.5479,9.5646,9.5423,9.5479,48713.7384
2010-03-04 12:30:00,17.07,17.1,17.07,17.08,29009.30487137384,9.5479,9.5646,9.5479,9.5535,29009.3049
2010-03-04 12:35:00,17.08,17.08,17.06,17.07,32402.846195949645,9.5535,9.5535,9.5423,9.5479,32402.8462
2010-03-04 12:40:00,17.07,17.07,17.05,17.05,49151.61466885605,9.5479,9.5479,9.5367,9.5367,49151.6147
2010-03-04 12:45:00,17.06,17.09,17.05,17.07,60755.33661740559,9.5423,9.559,9.5367,9.5479,60755.3366
2010-03-04 12:50:00,17.08,17.12,17.07,17.11,53858.78489326766,9.5535,9.5758,9.5479,9.5702,53858.7849
2010-03-04 12:55:00,17.11,17.12,17.09,17.1,27476.73782156541,9.5702,9.5758,9.559,9.5646,27476.7378
2010-03-04 13:00:00,17.1,17.13,17.09,17.11,101039.95621237002,9.5646,9.5814,9.559,9.5702,101039.9562
2010-03-04 13:05:00,17.12,17.14,17.11,17.12,67761.35741652983,9.5758,9.587,9.5702,9.5758,67761.3574
2010-03-04 13:10:00,17.12,17.14,17.11,17.14,90311.986863711,9.5758,9.587,9.5702,9.587,90311.9869
2010-03-04 13:15:00,17.14,17.18,17.14,17.14,133661.74055829228,9.587,9.6094,9.587,9.587,133661.7406
2010-03-04 13:20:00,17.13,17.15,17.12,17.15,77066.22879036673,9.5814,9.5926,9.5758,9.5926,77066.2288
2010-03-04 13:25:00,17.14,17.15,17.12,17.12,41926.65571975917,9.587,9.5926,9.5758,9.5758,41926.6557
2010-03-04 13:30:00,17.12,17.13,17.1,17.11,54734.53749315818,9.5758,9.5814,9.5646,9.5702,54734.5375
2010-03-04 13:35:00,17.11,17.12,17.1,17.1,45101.25889436234,9.5702,9.5758,9.5646,9.5646,45101.2589
2010-03-04 13:40:00,17.11,17.11,17.08,17.09,48056.923918992885,9.5702,9.5702,9.5535,9.559,48056.9239
2010-03-04 13:45:00,17.09,17.1,17.08,17.08,22331.69129720854,9.559,9.5646,9.5535,9.5535,22331.6913
2010-03-04 13:50:00,17.09,17.12,17.08,17.1,62506.84181718665,9.559,9.5758,9.5535,9.5646,62506.8418
2010-03-04 13:55:00,17.09,17.12,17.09,17.11,42911.877394636016,9.559,9.5758,9.559,9.5702,42911.8774
2010-03-04 14:00:00,17.12,17.12,17.09,17.09,30870.279146141216,9.5758,9.5758,9.559,9.559,30870.2791
2010-03-04 14:05:00,17.09,17.13,17.08,17.1,77285.16694033936,9.559,9.5814,9.5535,9.5646,77285.1669
2010-03-04 14:10:00,17.11,17.13,17.11,17.13,245101.2588943624,9.5702,9.5814,9.5702,9.5814,245101.2589
2010-03-04 14:15:00,17.13,17.14,17.13,17.13,66557.19759168035,9.5814,9.587,9.5814,9.5814,66557.1976
2010-03-04 14:20:00,17.13,17.13,17.11,17.11,26163.10892172961,9.5814,9.5814,9.5702,9.5702,26163.1089
2010-03-04 14:25:00,17.11,17.14,17.11,17.13,49370.552818828684,9.5702,9.587,9.5702,9.5814,49370.5528
2010-03-04 14:30:00,17.14,17.17,17.13,17.16,280569.23918992886,9.587,9.6038,9.5814,9.5982,280569.2392
2010-03-04 14:35:00,17.16,17.17,17.16,17.16,88341.54351395731,9.5982,9.6038,9.5982,9.5982,88341.5435
2010-03-04 14:40:00,17.16,17.21,17.16,17.19,126327.3125342091,9.5982,9.6262,9.5982,9.615,126327.3125
2010-03-04 14:45:00,17.19,17.2,17.18,17.19,142747.67378215655,9.615,9.6206,9.6094,9.615,142747.6738
2010-03-04 14:50:00,17.2,17.21,17.19,17.19,59332.23864258347,9.6206,9.6262,9.615,9.615,59332.2386
2010-03-04 14:55:00,17.2,17.23,17.19,17.22,130268.19923371648,9.6206,9.6374,9.615,9.6318,130268.1992
2010-03-04 15:00:00,17.22,17.22,17.18,17.19,135741.6529830323,9.6318,9.6318,9.6094,9.615,135741.653
2010-03-04 15:05:00,17.2,17.2,17.16,17.19,77613.57416529831,9.6206,9.6206,9.5982,9.615,77613.5742
2010-03-04 15:10:00,17.19,17.21,17.17,17.18,120415.982484948,9.615,9.6262,9.6038,9.6094,120415.9825
2010-03-04 15:15:00,17.18,17.19,17.16,17.16,46743.29501915709,9.6094,9.615,9.5982,9.5982,46743.295
2010-03-04 15:20:00,17.16,17.17,17.16,17.16,39956.21237000547,9.5982,9.6038,9.5982,9.5982,39956.2124
2010-03-04 15:25:00,17.16,17.21,17.16,17.19,154570.33388067872,9.5982,9.6262,9.5982,9.615,154570.3339
2010-03-04 15:30:00,17.18,17.21,17.18,17.2,214340.44882320747,9.6094,9.6262,9.6094,9.6206,214340.4488
2010-03-04 15:35:00,17.21,17.21,17.2,17.2,165955.1176792556,9.6262,9.6262,9.6206,9.6206,165955.1177
2010-03-04 15:40:00,17.2,17.21,17.2,17.2,68308.70279146142,9.6206,9.6262,9.6206,9.6206,68308.7028
2010-03-04 15:45:00,17.2,17.23,17.2,17.22,261959.49644225507,9.6206,9.6374,9.6206,9.6318,261959.4964
2010-03-04 15:50:00,17.22,17.23,17.19,17.19,360810.07115489873,9.6318,9.6374,9.615,9.615,360810.0712
2010-03-04 15:55:00,17.19,17.21,17.18,17.2,548877.9419813902,9.615,9.6262,9.6094,9.6206,548877.942
2010-03-05 09:30:00,17.28,17.39,17.28,17.35,300711.5489874111,9.6653,9.7268,9.6653,9.7045,300711.549
2010-03-05 09:35:00,17.35,17.37,17.33,17.36,131691.2972085386,9.7045,9.7157,9.6933,9.7101,131691.2972
2010-03-05 09:40:00,17.36,17.46,17.36,17.46,277285.1669403394,9.7101,9.766,9.7101,9.766,277285.1669
2010-03-05 09:45:00,17.46,17.52,17.43,17.51,305528.18828680896,9.766,9.7996,9.7492,9.794,305528.1883
2010-03-05 09:50:00,17.52,17.52,17.48,17.52,176464.14887794197,9.7996,9.7996,9.7772,9.7996,176464.1489
2010-03-05 09:55:00,17.52,17.52,17.48,17.49,120963.3278598796,9.7996,9.7996,9.7772,9.7828,120963.3279
2010-03-05 10:00:00,17.49,17.5,17.45,17.45,214559.38697318008,9.7828,9.7884,9.7604,9.7604,214559.387
2010-03-05 10:05:00,17.45,17.51,17.45,17.51,186863.71100164205,9.7604,9.794,9.7604,9.794,186863.711
2010-03-05 10:10:00,17.51,17.54,17.49,17.5,132348.1116584565,9.794,9.8107,9.7828,9.7884,132348.1117
2010-03-05 10:15:00,17.51,17.52,17.48,17.5,81116.58456486043,9.794,9.7996,9.7772,9.7884,81116.5846
2010-03-05 10:20:00,17.51,17.53,17.48,17.48,246743.29501915709,9.794,9.8052,9.7772,9.7772,246743.295
2010-03-05 10:25:00,17.48,17.54,17.48,17.53,235905.85659551172,9.7772,9.8107,9.7772,9.8052,235905.8566
2010-03-05 10:30:00,17.52,17.54,17.49,17.54,117241.37931034484,9.7996,9.8107,9.7828,9.8107,117241.3793
2010-03-05 10:35:00,17.54,17.57,17.53,17.56,232183.90804597703,9.8107,9.8275,9.8052,9.8219,232183.908
2010-03-05 10:40:00,17.56,17.58,17.55,17.55,103995.62123700057,9.8219,9.8331,9.8163,9.8163,103995.6212
2010-03-05 10:45:00,17.56,17.58,17.55,17.58,80459.77011494253,9.8219,9.8331,9.8163,9.8331,80459.7701
2010-03-05 10:50:00,17.58,17.58,17.58,17.58,77285.16694033936,9.8331,9.8331,9.8331,9.8331,77285.1669
2010-03-05 10:55:00,17.58,17.58,17.54,17.58,142200.32840722497,9.8331,9.8331,9.8107,9.8331,142200.3284
2010-03-05 11:00:00,17.58,17.61,17.58,17.6,197810.61850027367,9.8331,9.8499,9.8331,9.8443,197810.6185
2010-03-05 11:05:00,17.59,17.63,17.59,17.63,117350.84838533116,9.8387,9.8611,9.8387,9.8611,117350.8484
2010-03-05 11:10:00,17.63,17.69,17.63,17.69,338259.4417077176,9.8611,9.8946,9.8611,9.8946,338259.4417
2010-03-05 11:15:00,17.69,17.72,17.68,17.72,172304.32402846197,9.8946,9.9114,9.8891,9.9114,172304.324
2010-03-05 11:20:00,17.72,17.79,17.71,17.79,267651.8883415435,9.9114,9.9506,9.9058,9.9506,267651.8883
2010-03-05 11:25:00,17.79,17.81,17.75,17.76,463929.9397920088,9.9506,9.9618,9.9282,9.9338,463929.9398
2010-03-05 11:30:00,17.76,17.81,17.74,17.81,376026.2725779967,9.9338,9.9618,9.9226,9.9618,376026.2726
2010-03-05 11:35:00,17.81,17.84,17.78,17.84,166611.9321291735,9.9618,9.9785,9.945,9.9785,166611.9321
2010-03-05 11:40:00,17.84,17.84,17.74,17.74,234373.28954570336,9.9785,9.9785,9.9226,9.9226,234373.2895
2010-03-05 11:45:00,17.74,17.74,17.69,17.7,238314.17624521075,9.9226,9.9226,9.8946,9.9002,238314.1762
2010-03-05 11:50:00,17.7,17.74,17.68,17.74,183470.16967706624,9.9002,9.9226,9.8891,9.9226,183470.1697
2010-03-05 11:55:00,17.74,17.75,17.71,17.72,159058.5659551177,9.9226,9.9282,9.9058,9.9114,159058.566
2010-03-05 12:00:00,17.72,17.74,17.71,17.73,147454.84400656816,9.9114,9.9226,9.9058,9.917,147454.844
2010-03-05 12:05:00,17.74,17.74,17.71,17.73,170224.41160372196,9.9226,9.9226,9.9058,9.917,170224.4116
2010-03-05 12:10:00,17.72,17.73,17.69,17.7,135194.30760810073,9.9114,9.917,9.8946,9.9002,135194.3076
2010-03-05 12:15:00,17.69,17.72,17.69,17.69,87246.85276409415,9.8946,9.9114,9.8946,9.8946,87246.8528
2010-03-05 12:20:00,17.69,17.71,17.69,17.71,89655.1724137931,9.8946,9.9058,9.8946,9.9058,89655.1724
2010-03-05 12:25:00,17.71,17.71,17.69,17.7,85385.87848932677,9.9058,9.9058,9.8946,9.9002,85385.8785
2010-03-05 12:30:00,17.7,17.72,17.69,17.69,191023.53585112203,9.9002,9.9114,9.8946,9.8946,191023.5359
2010-03-05 12:35:00,17.69,17.73,17.69,17.71,150410.5090311987,9.8946,9.917,9.8946,9.9058,150410.509
2010-03-05 12:40:00,17.7,17.71,17.7,17.7,46633.82594417077,9.9002,9.9058,9.9002,9.9002,46633.8259
2010-03-05 12:45:00,17.7,17.73,17.69,17.73,169020.25177887248,9.9002,9.917,9.8946,9.917,169020.2518
2010-03-05 12:50:00,17.73,17.73,17.7,17.71,104652.43568691846,9.917,9.917,9.9002,9.9058,104652.4357
2010-03-05 12:55:00,17.72,17.74,17.71,17.74,117460.31746031748,9.9114,9.9226,9.9058,9.9226,117460.3175
2010-03-05 13:00:00,17.74,17.75,17.72,17.72,91844.55391351944,9.9226,9.9282,9.9114,9.9114,91844.5539
2010-03-05 13:05:00,17.73,17.76,17.73,17.75,78489.32676518883,9.917,9.9338,9.917,9.9282,78489.3268
2010-03-05 13:10:00,17.75,17.79,17.75,17.79,82868.0897646415,9.9282,9.9506,9.9282,9.9506,82868.0898
2010-03-05 13:15:00,17.79,17.85,17.79,17.84,229885.0574712644,9.9506,9.9841,9.9506,9.9785,229885.0575
2010-03-05 13:20:00,17.83,17.85,17.83,17.83,144280.24083196497,9.973,9.9841,9.973,9.973,144280.2408
2010-03-05 13:25:00,17.84,17.84,17.82,17.84,144827.58620689655,9.9785,9.9785,9.9674,9.9785,144827.5862
2010-03-05 13:30:00,17.84,17.87,17.77,17.78,387411.0563765736,9.9785,9.9953,9.9394,9.945,387411.0564
2010-03-05 13:35:00,17.79,17.79,17.68,17.71,414887.7941981391,9.9506,9.9506,9.8891,9.9058,414887.7942
2010-03-05 13:40:00,17.72,17.76,17.69,17.76,86699.50738916257,9.9114,9.9338,9.8946,9.9338,86699.5074
2010-03-05 13:45:00,17.76,17.76,17.75,17.75,60207.991242474,9.9338,9.9338,9.9282,9.9282,60207.9912
2010-03-05 13:50:00,17.75,17.76,17.72,17.72,64696.223316912976,9.9282,9.9338,9.9114,9.9114,64696.2233
2010-03-05 13:55:00,17.72,17.73,17.69,17.7,181280.7881773399,9.9114,9.917,9.8946,9.9002,181280.7882
2010-03-05 14:00:00,17.7,17.72,17.68,17.68,92829.77558839628,9.9002,9.9114,9.8891,9.8891,92829.7756
2010-03-05 14:05:00,17.68,17.73,17.68,17.72,173508.48385331145,9.8891,9.917,9.8891,9.9114,173508.4839
2010-03-05 14:10:00,17.72,17.72,17.69,17.69,98741.10563765735,9.9114,9.9114,9.8946,9.8946,98741.1056
2010-03-05 14:15:00,17.69,17.71,17.68,17.68,93705.5281882868,9.8946,9.9058,9.8891,9.8891,93705.5282
2010-03-05 14:20:00,17.68,17.69,17.68,17.68,36891.07827038861,9.8891,9.8946,9.8891,9.8891,36891.0783
2010-03-05 14:25:00,17.68,17.73,17.68,17.73,119868.63711001644,9.8891,9.917,9.8891,9.917,119868.6371
2010-03-05 14:30:00,17.72,17.73,17.72,17.72,42474.00109469075,9.9114,9.917,9.9114,9.9114,42474.0011
2010-03-05 14:35:00,17.72,17.73,17.72,17.73,29228.243021346472,9.9114,9.917,9.9114,9.917,29228.243
2010-03-05 14:40:00,17.72,17.78,17.72,17.78,170771.75697865355,9.9114,9.945,9.9114,9.945,170771.757
2010-03-05 14:45:00,17.78,17.83,17.77,17.82,211822.66009852217,9.945,9.973,9.9394,9.9674,211822.6601
2010-03-05 14:50:00,17.82,17.85,17.82,17.83,304652.43568691844,9.9674,9.9841,9.9674,9.973,304652.4357
2010-03-05 14:55:00,17.84,17.84,17.83,17.83,72468.52764094144,9.9785,9.9785,9.973,9.973,72468.5276
2010-03-05 15:00:00,17.83,17.88,17.83,17.87,310344.8275862069,9.973,10.0009,9.973,9.9953,310344.8276
2010-03-05 15:05:00,17.88,17.88,17.87,17.87,160591.13300492612,10.0009,10.0009,9.9953,9.9953,160591.133
2010-03-05 15:10:00,17.88,17.88,17.86,17.86,122058.01860974276,10.0009,10.0009,9.9897,9.9897,122058.0186
2010-03-05 15:15:00,17.87,17.87,17.86,17.87,74986.31636562671,9.9953,9.9953,9.9897,9.9953,74986.3164
2010-03-05 15:20:00,17.86,17.87,17.86,17.87,215982.4849480022,9.9897,9.9953,9.9897,9.9953,215982.4849
2010-03-05 15:25:00,17.87,17.89,17.86,17.89,175588.39627805146,9.9953,10.0065,9.9897,10.0065,175588.3963
2010-03-05 15:30:00,17.89,17.93,17.88,17.9,398139.0257252326,10.0065,10.0289,10.0009,10.0121,398139.0257
2010-03-05 15:35:00,17.9,17.9,17.86,17.88,359168.035030104,10.0121,10.0121,9.9897,10.0009,359168.035
2010-03-05 15:40:00,17.89,17.9,17.87,17.88,320634.92063492065,10.0065,10.0121,9.9953,10.0009,320634.9206
2010-03-05 15:45:00,17.88,17.9,17.87,17.88,429447.1811713191,10.0009,10.0121,9.9953,10.0009,429447.1812
2010-03-05 15:50:00,17.88,17.9,17.87,17.88,396496.98960043787,10.0009,10.0121,9.9953,10.0009,396496.9896
2010-03-05 15:55:00,17.88,17.91,17.87,17.9,981061.8500273674,10.0009,10.0177,9.9953,10.0121,981061.85
2010-03-08 09:30:00,17.9,18.0,17.86,18.0,253420.9085933224,10.0121,10.068,9.9897,10.068,253420.9086
2010-03-08 09:35:00,17.99,18.09,17.99,18.08,197153.80405035577,10.0624,10.1184,10.0624,10.1128,197153.8041
2010-03-08 09:40:00,18.08,18.16,18.07,18.08,219047.61904761905,10.1128,10.1575,10.1072,10.1128,219047.619
2010-03-08 09:45:00,18.08,18.09,18.01,18.05,197810.61850027367,10.1128,10.1184,10.0736,10.096,197810.6185
2010-03-08 09:50:00,18.05,18.07,18.04,18.07,154241.92665571976,10.096,10.1072,10.0904,10.1072,154241.9267
2010-03-08 09:55:00,18.07,18.08,18.03,18.04,174712.64367816094,10.1072,10.1128,10.0848,10.0904,174712.6437
2010-03-08 10:00:00,18.04,18.05,18.0,18.01,133771.2096332786,10.0904,10.096,10.068,10.0736,133771.2096
2010-03-08 10:05:00,18.01,18.03,18.01,18.01,152818.82868089766,10.0736,10.0848,10.0736,10.0736,152818.8287
2010-03-08 10:10:00,18.01,18.01,17.99,18.01,128188.28680897648,10.0736,10.0736,10.0624,10.0736,128188.2868
2010-03-08 10:15:00,18.01,18.03,18.01,18.03,133552.27148330596,10.0736,10.0848,10.0736,10.0848,133552.2715
2010-03-08 10:20:00,18.03,18.07,18.02,18.07,179091.4066776136,10.0848,10.1072,10.0792,10.1072,179091.4067
2010-03-08 10:25:00,18.06,18.08,18.05,18.06,87246.85276409415,10.1016,10.1128,10.096,10.1016,87246.8528
2010-03-08 10:30:00,18.06,18.06,18.0,18.01,199890.53092501368,10.1016,10.1016,10.068,10.0736,199890.5309
2010-03-08 10:35:00,18.01,18.07,18.01,18.06,187739.46360153257,10.0736,10.1072,10.0736,10.1016,187739.4636
2010-03-08 10:40:00,18.06,18.06,18.0,18.01,136070.06020799125,10.1016,10.1016,10.068,10.0736,136070.0602
2010-03-08 10:45:00,18.01,18.01,17.97,18.0,112424.74001094692,10.0736,10.0736,10.0513,10.068,112424.74
2010-03-08 10:50:00,18.0,18.01,17.99,18.0,146907.49863163658,10.068,10.0736,10.0624,10.068,146907.4986
2010-03-08 10:55:00,18.0,18.01,17.99,18.0,127969.34865900384,10.068,10.0736,10.0624,10.068,127969.3487
2010-03-08 11:00:00,18.01,18.01,17.95,17.97,147783.2512315271,10.0736,10.0736,10.0401,10.0513,147783.2512
2010-03-08 11:05:00,17.97,18.0,17.96,17.99,171209.6332785988,10.0513,10.068,10.0457,10.0624,171209.6333
2010-03-08 11:10:00,17.98,17.99,17.94,17.94,188943.62342638205,10.0569,10.0624,10.0345,10.0345,188943.6234
2010-03-08 11:15:00,17.94,17.95,17.91,17.91,74767.37821565408,10.0345,10.0401,10.0177,10.0177,74767.3782
2010-03-08 11:20:00,17.91,17.92,17.89,17.89,169567.59715380406,10.0177,10.0233,10.0065,10.0065,169567.5972
2010-03-08 11:25:00,17.89,17.9,17.88,17.9,169348.65900383142,10.0065,10.0121,10.0009,10.0121,169348.659
2010-03-08 11:30:00,17.9,17.9,17.87,17.9,101258.89436234265,10.0121,10.0121,9.9953,10.0121,101258.8944
2010-03-08 11:35:00,17.9,17.92,17.9,17.9,96113.84783798576,10.0121,10.0233,10.0121,10.0121,96113.8478
2010-03-08 11:40:00,17.91,17.91,17.9,17.9,44334.97536945813,10.0177,10.0177,10.0121,10.0121,44334.9754
2010-03-08 11:45:00,17.9,17.92,17.9,17.9,76847.29064039409,10.0121,10.0233,10.0121,10.0121,76847.2906
2010-03-08 11:50:00,17.9,17.91,17.88,17.88,57033.38806787083,10.0121,10.0177,10.0009,10.0009,57033.3881
2010-03-08 11:55:00,17.89,17.9,17.88,17.89,45101.25889436234,10.0065,10.0121,10.0009,10.0065,45101.2589
2010-03-08 12:00:00,17.89,17.9,17.89,17.9,68965.51724137932,10.0065,10.0121,10.0065,10.0121,68965.5172
2010-03-08 12:05:00,17.9,17.91,17.9,17.9,79036.67214012041,10.0121,10.0177,10.0121,10.0121,79036.6721
2010-03-08 12:10:00,17.91,17.91,17.9,17.9,86699.50738916257,10.0177,10.0177,10.0121,10.0121,86699.5074
2010-03-08 12:15:00,17.9,17.91,17.9,17.91,85057.47126436782,10.0121,10.0177,10.0121,10.0177,85057.4713
2010-03-08 12:20:00,17.9,17.9,17.88,17.88,52435.68691844554,10.0121,10.0121,10.0009,10.0009,52435.6869
2010-03-08 12:25:00,17.88,17.91,17.88,17.91,72796.93486590039,10.0009,10.0177,10.0009,10.0177,72796.9349
2010-03-08 12:30:00,17.9,17.93,17.9,17.91,96223.31691297208,10.0121,10.0289,10.0121,10.0177,96223.3169
2010-03-08 12:35:00,17.92,17.92,17.9,17.9,63929.93979200876,10.0233,10.0233,10.0121,10.0121,63929.9398
2010-03-08 12:40:00,17.91,17.91,17.9,17.9,42474.00109469075,10.0177,10.0177,10.0121,10.0121,42474.0011
2010-03-08 12:45:00,17.9,17.9,17.88,17.9,104871.37383689109,10.0121,10.0121,10.0009,10.0121,104871.3738
2010-03-08 12:50:00,17.9,17.92,17.9,17.9,133223.86425834702,10.0121,10.0233,10.0121,10.0121,133223.8643
2010-03-08 12:55:00,17.9,17.9,17.89,17.9,55829.22824302135,10.0121,10.0121,10.0065,10.0121,55829.2282
2010-03-08 13:00:00,17.9,17.94,17.89,17.93,101587.3015873016,10.0121,10.0345,10.0065,10.0289,101587.3016
2010-03-08 13:05:00,17.93,17.93,17.91,17.91,48385.33114395184,10.0289,10.0289,10.0177,10.0177,48385.3311
2010-03-08 13:10:00,17.92,17.95,17.9,17.93,108264.9151614669,10.0233,10.0401,10.0121,10.0289,108264.9152
2010-03-08 13:15:00,17.93,17.93,17.91,17.91,24192.66557197592,10.0289,10.0289,10.0177,10.0177,24192.6656
2010-03-08 13:20:00,17.91,17.93,17.91,17.93,35467.98029556651,10.0177,10.0289,10.0177,10.0289,35467.9803
2010-03-08 13:25:00,17.92,17.93,17.92,17.92,12917.350848385331,10.0233,10.0289,10.0233,10.0233,12917.3508
2010-03-08 13:30:00,17.93,17.93,17.92,17.92,12260.536398467431,10.0289,10.0289,10.0233,10.0233,12260.5364
2010-03-08 13:35:00,17.92,17.95,17.92,17.95,65134.09961685824,10.0233,10.0401,10.0233,10.0401,65134.0996
2010-03-08 13:40:00,17.95,17.98,17.95,17.97,49589.490968801314,10.0401,10.0569,10.0401,10.0513,49589.491
2010-03-08 13:45:00,17.97,17.97,17.93,17.93,60536.39846743296,10.0513,10.0513,10.0289,10.0289,60536.3985
2010-03-08 13:50:00,17.93,17.94,17.92,17.92,50684.18171866448,10.0289,10.0345,10.0233,10.0233,50684.1817
2010-03-08 13:55:00,17.92,17.95,17.92,17.93,48056.923918992885,10.0233,10.0401,10.0233,10.0289,48056.9239
2010-03-08 14:00:00,17.94,17.95,17.92,17.92,74001.09469074987,10.0345,10.0401,10.0233,10.0233,74001.0947
2010-03-08 14:05:00,17.93,17.93,17.92,17.93,28790.36672140121,10.0289,10.0289,10.0233,10.0289,28790.3667
2010-03-08 14:10:00,17.93,17.94,17.92,17.94,47071.70224411604,10.0289,10.0345,10.0233,10.0345,47071.7022
2010-03-08 14:15:00,17.94,17.94,17.93,17.94,20142.30979748221,10.0345,10.0345,10.0289,10.0345,20142.3098
2010-03-08 14:20:00,17.93,17.94,17.9,17.91,97208.53858784892,10.0289,10.0345,10.0121,10.0177,97208.5386
2010-03-08 14:25:00,17.9,17.94,17.9,17.93,29228.243021346472,10.0121,10.0345,10.0121,10.0289,29228.243
2010-03-08 14:30:00,17.94,17.95,17.94,17.95,29009.30487137384,10.0345,10.0401,10.0345,10.0401,29009.3049
2010-03-08 14:35:00,17.95,17.95,17.94,17.95,16967.70662287904,10.0401,10.0401,10.0345,10.0401,16967.7066
2010-03-08 14:40:00,17.95,17.97,17.94,17.95,77941.98139025725,10.0401,10.0513,10.0345,10.0401,77941.9814
2010-03-08 14:45:00,17.96,17.96,17.93,17.94,60426.92939244663,10.0457,10.0457,10.0289,10.0345,60426.9294
2010-03-08 14:50:00,17.94,17.95,17.92,17.92,45429.66611932129,10.0345,10.0401,10.0233,10.0233,45429.6661
2010-03-08 14:55:00,17.92,17.93,17.91,17.91,128297.7558839628,10.0233,10.0289,10.0177,10.0177,128297.7559
2010-03-08 15:00:00,17.91,17.93,17.9,17.9,87903.66721401205,10.0177,10.0289,10.0121,10.0121,87903.6672
2010-03-08 15:05:00,17.91,17.92,17.9,17.9,72468.52764094144,10.0177,10.0233,10.0121,10.0121,72468.5276
2010-03-08 15:10:00,17.9,17.91,17.9,17.9,65462.50684181719,10.0121,10.0177,10.0121,10.0121,65462.5068
2010-03-08 15:15:00,17.91,17.92,17.9,17.91,118226.60098522168,10.0177,10.0233,10.0121,10.0177,118226.601
2010-03-08 15:20:00,17.91,17.92,17.9,17.9,105528.18828680896,10.0177,10.0233,10.0121,10.0121,105528.1883
2010-03-08 15:25:00,17.9,17.9,17.9,17.9,65790.91406677614,10.0121,10.0121,10.0121,10.0121,65790.9141
2010-03-08 15:30:00,17.9,17.91,17.9,17.91,137602.62725779967,10.0121,10.0177,10.0121,10.0177,137602.6273
2010-03-08 15:35:00,17.9,17.91,17.9,17.9,97099.06951286262,10.0121,10.0177,10.0121,10.0121,97099.0695
2010-03-08 15:40:00,17.9,17.9,17.9,17.9,74767.37821565408,10.0121,10.0121,10.0121,10.0121,74767.3782
2010-03-08 15:45:00,17.9,17.92,17.9,17.9,248932.67651888344,10.0121,10.0233,10.0121,10.0121,248932.6765
2010-03-08 15:50:00,17.9,17.93,17.9,17.9,275971.5380405036,10.0121,10.0289,10.0121,10.0121,275971.538
2010-03-08 15:55:00,17.93,17.93,17.91,17.91,403284.0722495895,10.0289,10.0289,10.0177,10.0177,403284.0722
2010-03-09 09:30:00,17.75,17.9,17.73,17.9,210509.0311986864,9.9282,10.0121,9.917,10.0121,210509.0312
2010-03-09 09:35:00,17.9,17.95,17.83,17.84,165188.8341543514,10.0121,10.0401,9.973,9.9785,165188.8342
2010-03-09 09:40:00,17.84,17.88,17.81,17.85,145593.86973180078,9.9785,10.0009,9.9618,9.9841,145593.8697
2010-03-09 09:45:00,17.85,17.87,17.82,17.83,105856.59551176793,9.9841,9.9953,9.9674,9.973,105856.5955
2010-03-09 09:50:00,17.83,17.83,17.79,17.8,221018.0623973728,9.973,9.973,9.9506,9.9562,221018.0624
2010-03-09 09:55:00,17.8,17.8,17.77,17.79,125998.90530925014,9.9562,9.9562,9.9394,9.9506,125998.9053
2010-03-09 10:00:00,17.8,17.85,17.79,17.84,250684.18171866448,9.9562,9.9841,9.9506,9.9785,250684.1817
2010-03-09 10:05:00,17.84,17.95,17.83,17.93,162452.1072796935,9.9785,10.0401,9.973,10.0289,162452.1073
2010-03-09 10:10:00,17.93,17.97,17.93,17.95,123590.5856595512,10.0289,10.0513,10.0289,10.0401,123590.5857
2010-03-09 10:15:00,17.95,18.0,17.95,17.97,150410.5090311987,10.0401,10.068,10.0401,10.0513,150410.509
2010-03-09 10:20:00,17.97,17.98,17.94,17.94,57799.67159277504,10.0513,10.0569,10.0345,10.0345,57799.6716
2010-03-09 10:25:00,17.94,17.95,17.9,17.91,212698.4126984127,10.0345,10.0401,10.0121,10.0177,212698.4127
2010-03-09 10:30:00,17.9,17.91,17.89,17.89,63929.93979200876,10.0121,10.0177,10.0065,10.0065,63929.9398
2010-03-09 10:35:00,17.89,17.91,17.87,17.87,82320.74438970991,10.0065,10.0177,9.9953,9.9953,82320.7444
2010-03-09 10:40:00,17.87,17.92,17.87,17.9,60864.8056923919,9.9953,10.0233,9.9953,10.0121,60864.8057
2010-03-09 10:45:00,17.9,17.91,17.88,17.89,67323.48111658456,10.0121,10.0177,10.0009,10.0065,67323.4811
2010-03-09 10:50:00,17.89,17.91,17.89,17.89,110454.29666119322,10.0065,10.0177,10.0065,10.0065,110454.2967
2010-03-09 10:55:00,17.89,17.91,17.86,17.91,143076.08100711548,10.0065,10.0177,9.9897,10.0177,143076.081
2010-03-09 11:00:00,17.9,17.91,17.85,17.85,174712.64367816094,10.0121,10.0177,9.9841,9.9841,174712.6437
2010-03-09 11:05:00,17.85,17.85,17.81,17.82,119649.6989600438,9.9841,9.9841,9.9618,9.9674,119649.699
2010-03-09 11:10:00,17.82,17.85,17.82,17.83,76190.4761904762,9.9674,9.9841,9.9674,9.973,76190.4762
2010-03-09 11:15:00,17.84,17.86,17.82,17.84,95457.03338806788,9.9785,9.9897,9.9674,9.9785,95457.0334
2010-03-09 11:20:00,17.83,17.87,17.83,17.84,55062.944718117134,9.973,9.9953,9.973,9.9785,55062.9447
2010-03-09 11:25:00,17.83,17.84,17.82,17.82,78927.2030651341,9.973,9.9785,9.9674,9.9674,78927.2031
2010-03-09 11:30:00,17.82,17.87,17.81,17.86,100602.07991242474,9.9674,9.9953,9.9618,9.9897,100602.0799
2010-03-09 11:35:00,17.87,17.9,17.86,17.88,50355.77449370553,9.9953,10.0121,9.9897,10.0009,50355.7745
2010-03-09 11:40:00,17.88,17.88,17.82,17.82,61083.743842364536,10.0009,10.0009,9.9674,9.9674,61083.7438
2010-03-09 11:45:00,17.82,17.84,17.81,17.81,83305.96606458676,9.9674,9.9785,9.9618,9.9618,83305.9661
2010-03-09 11:50:00,17.81,17.84,17.79,17.83,57471.2643678161,9.9618,9.9785,9.9506,9.973,57471.2644
2010-03-09 11:55:00,17.84,17.86,17.81,17.84,64586.75424192666,9.9785,9.9897,9.9618,9.9785,64586.7542
2010-03-09 12:00:00,17.84,17.85,17.82,17.82,36781.6091954023,9.9785,9.9841,9.9674,9.9674,36781.6092
2010-03-09 12:05:00,17.83,17.84,17.8,17.82,54844.006568144505,9.973,9.9785,9.9562,9.9674,54844.0066
2010-03-09 12:10:00,17.82,17.84,17.8,17.82,100821.01806239736,9.9674,9.9785,9.9562,9.9674,100821.0181
2010-03-09 12:15:00,17.82,17.83,17.81,17.82,21455.938697318008,9.9674,9.973,9.9618,9.9674,21455.9387
2010-03-09 12:20:00,17.83,17.89,17.82,17.89,49698.96004378763,9.973,10.0065,9.9674,10.0065,49698.96
2010-03-09 12:25:00,17.89,17.89,17.85,17.86,40722.49589490969,10.0065,10.0065,9.9841,9.9897,40722.4959
2010-03-09 12:30:00,17.85,17.86,17.82,17.83,53639.84674329502,9.9841,9.9897,9.9674,9.973,53639.8467
2010-03-09 12:35:00,17.83,17.83,17.8,17.82,76190.4761904762,9.973,9.973,9.9562,9.9674,76190.4762
2010-03-09 12:40:00,17.81,17.85,17.81,17.85,45977.01149425288,9.9618,9.9841,9.9618,9.9841,45977.0115
2010-03-09 12:45:00,17.84,17.88,17.84,17.86,40503.557744937054,9.9785,10.0009,9.9785,9.9897,40503.5577
2010-03-09 12:50:00,17.86,17.88,17.85,17.87,46414.88779419814,9.9897,10.0009,9.9841,9.9953,46414.8878
2010-03-09 12:55:00,17.87,17.9,17.87,17.9,30870.279146141216,9.9953,10.0121,9.9953,10.0121,30870.2791
2010-03-09 13:00:00,17.9,17.91,17.9,17.91,66776.13574165298,10.0121,10.0177,10.0121,10.0177,66776.1357
2010-03-09 13:05:00,17.9,17.91,17.88,17.89,78817.73399014778,10.0121,10.0177,10.0009,10.0065,78817.734
2010-03-09 13:10:00,17.88,17.91,17.88,17.9,34263.82047071702,10.0009,10.0177,10.0009,10.0121,34263.8205
2010-03-09 13:15:00,17.9,17.91,17.89,17.9,62944.71811713191,10.0121,10.0177,10.0065,10.0121,62944.7181
2010-03-09 13:20:00,17.9,17.91,17.9,17.9,61193.21291735085,10.0121,10.0177,10.0121,10.0121,61193.2129
2010-03-09 13:25:00,17.9,17.91,17.88,17.89,95675.97153804053,10.0121,10.0177,10.0009,10.0065,95675.9715
2010-03-09 13:30:00,17.89,17.89,17.85,17.85,66776.13574165298,10.0065,10.0065,9.9841,9.9841,66776.1357
2010-03-09 13:35:00,17.86,17.86,17.84,17.84,47509.5785440613,9.9897,9.9897,9.9785,9.9785,47509.5785
2010-03-09 13:40:00,17.84,17.85,17.79,17.84,225287.3563218391,9.9785,9.9841,9.9506,9.9785,225287.3563
2010-03-09 13:45:00,17.83,17.85,17.82,17.84,53092.50136836344,9.973,9.9841,9.9674,9.9785,53092.5014
2010-03-09 13:50:00,17.84,17.86,17.84,17.85,25068.418171866448,9.9785,9.9897,9.9785,9.9841,25068.4182
2010-03-09 13:55:00,17.86,17.86,17.82,17.83,47290.640394088674,9.9897,9.9897,9.9674,9.973,47290.6404
2010-03-09 14:00:00,17.83,17.84,17.82,17.83,43021.34646962233,9.973,9.9785,9.9674,9.973,43021.3465
2010-03-09 14:05:00,17.83,17.84,17.81,17.81,79474.54844006569,9.973,9.9785,9.9618,9.9618,79474.5484
2010-03-09 14:10:00,17.82,17.83,17.81,17.82,28461.959496442258,9.9674,9.973,9.9618,9.9674,28461.9595
2010-03-09 14:15:00,17.83,17.85,17.82,17.82,69950.73891625616,9.973,9.9841,9.9674,9.9674,69950.7389
2010-03-09 14:20:00,17.83,17.84,17.82,17.84,45977.01149425288,9.973,9.9785,9.9674,9.9785,45977.0115
2010-03-09 14:25:00,17.84,17.86,17.83,17.85,47290.640394088674,9.9785,9.9897,9.973,9.9841,47290.6404
2010-03-09 14:30:00,17.85,17.87,17.83,17.84,46962.23316912972,9.9841,9.9953,9.973,9.9785,46962.2332
2010-03-09 14:35:00,17.83,17.86,17.81,17.82,126984.12698412698,9.973,9.9897,9.9618,9.9674,126984.127
2010-03-09 14:40:00,17.83,17.85,17.8,17.84,97099.06951286262,9.973,9.9841,9.9562,9.9785,97099.0695
2010-03-09 14:45:00,17.85,17.85,17.84,17.85,31198.686371100164,9.9841,9.9841,9.9785,9.9841,31198.6864
2010-03-09 14:50:00,17.85,17.86,17.82,17.83,62725.77996715928,9.9841,9.9897,9.9674,9.973,62725.78
2010-03-09 14:55:00,17.82,17.83,17.8,17.8,65681.44499178982,9.9674,9.973,9.9562,9.9562,65681.445
2010-03-09 15:00:00,17.81,17.84,17.8,17.83,79584.01751505201,9.9618,9.9785,9.9562,9.973,79584.0175
2010-03-09 15:05:00,17.84,17.84,17.79,17.79,98193.7602627258,9.9785,9.9785,9.9506,9.9506,98193.7603
2010-03-09 15:10:00,17.79,17.8,17.78,17.79,86152.16201423098,9.9506,9.9562,9.945,9.9506,86152.162
2010-03-09 15:15:00,17.78,17.79,17.75,17.76,185002.73672687463,9.945,9.9506,9.9282,9.9338,185002.7367
2010-03-09 15:20:00,17.77,17.78,17.73,17.74,155446.08648056924,9.9394,9.945,9.917,9.9226,155446.0865
2010-03-09 15:25:00,17.74,17.79,17.73,17.79,98960.04378763,9.9226,9.9506,9.917,9.9506,98960.0438
2010-03-09 15:30:00,17.78,17.79,17.78,17.79,84948.0021893815,9.945,9.9506,9.945,9.9506,84948.0022
2010-03-09 15:35:00,17.78,17.81,17.78,17.81,87575.2599890531,9.945,9.9618,9.945,9.9618,87575.26
2010-03-09 15:40:00,17.81,17.82,17.78,17.79,168144.49917898193,9.9618,9.9674,9.945,9.9506,168144.4992
2010-03-09 15:45:00,17.79,17.81,17.78,17.8,258784.8932676519,9.9506,9.9618,9.945,9.9562,258784.8933
2010-03-09 15:50:00,17.8,17.85,17.79,17.83,196825.39682539683,9.9562,9.9841,9.9506,9.973,196825.3968
2010-03-09 15:55:00,17.83,17.84,17.82,17.83,293705.5281882868,9.973,9.9785,9.9674,9.973,293705.5282
2010-03-10 09:30:00,17.91,18.04,17.9,18.03,432293.37712096336,10.0177,10.0904,10.0121,10.0848,432293.3771
2010-03-10 09:35:00,18.03,18.09,18.0,18.03,406130.26819923375,10.0848,10.1184,10.068,10.0848,406130.2682
2010-03-10 09:40:00,18.04,18.13,18.02,18.09,293486.59003831417,10.0904,10.1408,10.0792,10.1184,293486.59
2010-03-10 09:45:00,18.09,18.13,18.08,18.12,199014.7783251232,10.1184,10.1408,10.1128,10.1352,199014.7783
2010-03-10 09:50:00,18.12,18.13,18.07,18.08,257033.38806787084,10.1352,10.1408,10.1072,10.1128,257033.3881
2010-03-10 09:55:00,18.08,18.09,18.04,18.05,305418.71921182267,10.1128,10.1184,10.0904,10.096,305418.7192
2010-03-10 10:00:00,18.05,18.06,18.02,18.03,170114.94252873564,10.096,10.1016,10.0792,10.0848,170114.9425
2010-03-10 10:05:00,18.02,18.11,18.02,18.08,271921.18226600986,10.0792,10.1296,10.0792,10.1128,271921.1823
2010-03-10 10:10:00,18.09,18.13,18.09,18.12,130268.19923371648,10.1184,10.1408,10.1184,10.1352,130268.1992
2010-03-10 10:15:00,18.13,18.18,18.12,18.15,300164.2036124795,10.1408,10.1687,10.1352,10.1519,300164.2036
2010-03-10 10:20:00,18.15,18.16,18.13,18.16,104324.0284619595,10.1519,10.1575,10.1408,10.1575,104324.0285
2010-03-10 10:25:00,18.15,18.16,18.02,18.02,201204.15982484948,10.1519,10.1575,10.0792,10.0792,201204.1598
2010-03-10 10:30:00,18.03,18.25,18.02,18.23,927640.941434045,10.0848,10.2079,10.0792,10.1967,927640.9414
2010-03-10 10:35:00,18.24,18.24,18.19,18.22,153256.70498084291,10.2023,10.2023,10.1743,10.1911,153256.705
2010-03-10 10:40:00,18.22,18.22,18.16,18.18,97099.06951286262,10.1911,10.1911,10.1575,10.1687,97099.0695
2010-03-10 10:45:00,18.19,18.24,18.17,18.23,103886.15216201424,10.1743,10.2023,10.1631,10.1967,103886.1522
2010-03-10 10:50:00,18.24,18.32,18.24,18.3,419047.6190476191,10.2023,10.247,10.2023,10.2358,419047.619
2010-03-10 10:55:00,18.31,18.37,18.3,18.32,460536.39846743294,10.2414,10.275,10.2358,10.247,460536.3985
2010-03-10 11:00:00,18.32,18.43,18.31,18.43,359386.97318007663,10.247,10.3086,10.2414,10.3086,359386.9732
2010-03-10 11:05:00,18.43,18.5,18.4,18.48,353037.7668308703,10.3086,10.3477,10.2918,10.3365,353037.7668
2010-03-10 11:10:00,18.48,18.55,18.47,18.52,361466.8856048167,10.3365,10.3757,10.3309,10.3589,361466.8856
2010-03-10 11:15:00,18.52,18.55,18.4,18.43,416420.3612479475,10.3589,10.3757,10.2918,10.3086,416420.3612
2010-03-10 11:20:00,18.43,18.51,18.43,18.5,172085.38587848932,10.3086,10.3533,10.3086,10.3477,172085.3859
2010-03-10 11:25:00,18.51,18.61,18.5,18.57,285933.2238642584,10.3533,10.4092,10.3477,10.3869,285933.2239
2010-03-10 11:30:00,18.57,18.58,18.51,18.56,336945.8128078818,10.3869,10.3925,10.3533,10.3813,336945.8128
2010-03-10 11:35:00,18.56,18.56,18.5,18.5,159168.03503010402,10.3813,10.3813,10.3477,10.3477,159168.035
2010-03-10 11:40:00,18.5,18.57,18.49,18.56,289326.76518883416,10.3477,10.3869,10.3421,10.3813,289326.7652
2010-03-10 11:45:00,18.56,18.57,18.54,18.56,265353.0377668309,10.3813,10.3869,10.3701,10.3813,265353.0378
2010-03-10 11:50:00,18.57,18.57,18.5,18.5,169567.59715380406,10.3869,10.3869,10.3477,10.3477,169567.5972
2010-03-10 11:55:00,18.5,18.55,18.5,18.54,148987.4110563766,10.3477,10.3757,10.3477,10.3701,148987.4111
2010-03-10 12:00:00,18.53,18.55,18.45,18.52,164969.89600437877,10.3645,10.3757,10.3197,10.3589,164969.896
2010-03-10 12:05:00,18.51,18.52,18.44,18.45,141105.6376573618,10.3533,10.3589,10.3142,10.3197,141105.6377
2010-03-10 12:10:00,18.44,18.47,18.42,18.43,200766.28352490423,10.3142,10.3309,10.303,10.3086,200766.2835
2010-03-10 12:15:00,18.42,18.43,18.39,18.41,214121.5106732348,10.303,10.3086,10.2862,10.2974,214121.5107
2010-03-10 12:20:00,18.41,18.48,18.4,18.47,127203.06513409964,10.2974,10.3365,10.2918,10.3309,127203.0651
2010-03-10 12:25:00,18.48,18.49,18.44,18.44,96442.25506294472,10.3365,10.3421,10.3142,10.3142,96442.2551
2010-03-10 12:30:00,18.44,18.44,18.37,18.38,113081.5544608648,10.3142,10.3142,10.275,10.2806,113081.5545
2010-03-10 12:35:00,18.39,18.4,18.34,18.39,127859.87958401752,10.2862,10.2918,10.2582,10.2862,127859.8796
2010-03-10 12:40:00,18.39,18.43,18.39,18.42,61631.08921729612,10.2862,10.3086,10.2862,10.303,61631.0892
2010-03-10 12:45:00,18.42,18.45,18.41,18.44,70607.55336617406,10.303,10.3197,10.2974,10.3142,70607.5534
2010-03-10 12:50:00,18.45,18.49,18.45,18.49,152271.48330596607,10.3197,10.3421,10.3197,10.3421,152271.4833
2010-03-10 12:55:00,18.49,18.54,18.48,18.54,249261.0837438424,10.3421,10.3701,10.3365,10.3701,249261.0837
2010-03-10 13:00:00,18.54,18.57,18.54,18.57,201642.0361247948,10.3701,10.3869,10.3701,10.3869,201642.0361
2010-03-10 13:05:00,18.56,18.57,18.55,18.57,107608.100711549,10.3813,10.3869,10.3757,10.3869,107608.1007
2010-03-10 13:10:00,18.57,18.65,18.56,18.64,295019.1570881226,10.3869,10.4316,10.3813,10.426,295019.1571
2010-03-10 13:15:00,18.64,18.65,18.58,18.59,181828.1335522715,10.426,10.4316,10.3925,10.3981,181828.1336
2010-03-10 13:20:00,18.59,18.61,18.56,18.57,186097.42747673785,10.3981,10.4092,10.3813,10.3869,186097.4275
2010-03-10 13:25:00,18.58,18.6,18.55,18.57,138040.50355774493,10.3925,10.4036,10.3757,10.3869,138040.5036
2010-03-10 13:30:00,18.56,18.57,18.55,18.57,56704.98084291188,10.3813,10.3869,10.3757,10.3869,56704.9808
2010-03-10 13:35:00,18.56,18.6,18.56,18.6,100711.54898741106,10.3813,10.4036,10.3813,10.4036,100711.549
2010-03-10 13:40:00,18.59,18.65,18.59,18.64,211494.25287356324,10.3981,10.4316,10.3981,10.426,211494.2529
2010-03-10 13:45:00,18.64,18.67,18.63,18.64,128954.57033388068,10.426,10.4428,10.4204,10.426,128954.5703
2010-03-10 13:50:00,18.64,18.64,18.61,18.64,146907.49863163658,10.426,10.426,10.4092,10.426,146907.4986
2010-03-10 13:55:00,18.64,18.64,18.6,18.62,118992.88451012588,10.426,10.426,10.4036,10.4148,118992.8845
2010-03-10 14:00:00,18.61,18.64,18.6,18.63,99069.51286261632,10.4092,10.426,10.4036,10.4204,99069.5129
2010-03-10 14:05:00,18.64,18.67,18.62,18.62,245867.54241926657,10.426,10.4428,10.4148,10.4148,245867.5424
2010-03-10 14:10:00,18.63,18.65,18.61,18.65,124247.40010946908,10.4204,10.4316,10.4092,10.4316,124247.4001
2010-03-10 14:15:00,18.65,18.7,18.65,18.7,260536.39846743297,10.4316,10.4596,10.4316,10.4596,260536.3985
2010-03-10 14:20:00,18.7,18.7,18.65,18.65,127969.34865900384,10.4596,10.4596,10.4316,10.4316,127969.3487
2010-03-10 14:25:00,18.66,18.66,18.65,18.66,65681.44499178982,10.4372,10.4372,10.4316,10.4372,65681.445
2010-03-10 14:30:00,18.66,18.72,18.65,18.72,233825.94417077172,10.4372,10.4708,10.4316,10.4708,233825.9442
2010-03-10 14:35:00,18.72,18.73,18.68,18.73,142857.14285714287,10.4708,10.4764,10.4484,10.4764,142857.1429
2010-03-10 14:40:00,18.73,18.77,18.72,18.77,259332.23864258348,10.4764,10.4987,10.4708,10.4987,259332.2386
2010-03-10 14:45:00,18.77,18.8,18.76,18.78,179748.2211275315,10.4987,10.5155,10.4931,10.5043,179748.2211
2010-03-10 14:50:00,18.77,18.81,18.76,18.79,270498.08429118776,10.4987,10.5211,10.4931,10.5099,270498.0843
2010-03-10 14:55:00,18.79,18.8,18.78,18.79,134428.0240831965,10.5099,10.5155,10.5043,10.5099,134428.0241
2010-03-10 15:00:00,18.79,18.79,18.75,18.75,148659.00383141762,10.5099,10.5099,10.4875,10.4875,148659.0038
2010-03-10 15:05:00,18.75,18.78,18.75,18.78,197482.2112753148,10.4875,10.5043,10.4875,10.5043,197482.2113
2010-03-10 15:10:00,18.78,18.8,18.77,18.8,134209.08593322386,10.5043,10.5155,10.4987,10.5155,134209.0859
2010-03-10 15:15:00,18.8,18.8,18.77,18.78,135303.77668308702,10.5155,10.5155,10.4987,10.5043,135303.7767
2010-03-10 15:20:00,18.77,18.78,18.75,18.75,166721.40120415983,10.4987,10.5043,10.4875,10.4875,166721.4012
2010-03-10 15:25:00,18.75,18.75,18.66,18.66,350629.44718117133,10.4875,10.4875,10.4372,10.4372,350629.4472
2010-03-10 15:30:00,18.66,18.66,18.59,18.64,339135.1943076081,10.4372,10.4372,10.3981,10.426,339135.1943
2010-03-10 15:35:00,18.64,18.71,18.63,18.7,299178.9819376026,10.426,10.4652,10.4204,10.4596,299178.9819
2010-03-10 15:40:00,18.69,18.75,18.69,18.75,170224.41160372196,10.454,10.4875,10.454,10.4875,170224.4116
2010-03-10 15:45:00,18.74,18.75,18.74,18.75,210618.5002736727,10.482,10.4875,10.482,10.4875,210618.5003
2010-03-10 15:50:00,18.75,18.79,18.75,18.78,387082.6491516147,10.4875,10.5099,10.4875,10.5043,387082.6492
2010-03-10 15:55:00,18.79,18.79,18.75,18.77,814559.3869731801,10.5099,10.5099,10.4875,10.4987,814559.387
2010-03-11 09:30:00,18.64,18.75,18.6,18.64,291735.08483853313,10.426,10.4875,10.4036,10.426,291735.0848
2010-03-11 09:35:00,18.64,18.69,18.62,18.65,354789.27203065134,10.426,10.454,10.4148,10.4316,354789.272
2010-03-11 09:40:00,18.64,18.71,18.56,18.71,552709.3596059113,10.426,10.4652,10.3813,10.4652,552709.3596
2010-03-11 09:45:00,18.7,18.75,18.7,18.73,272030.6513409962,10.4596,10.4875,10.4596,10.4764,272030.6513
2010-03-11 09:50:00,18.73,18.85,18.72,18.85,451231.52709359606,10.4764,10.5435,10.4708,10.5435,451231.5271
2010-03-11 09:55:00,18.85,19.06,18.84,19.05,716365.6267104544,10.5435,10.6609,10.5379,10.6553,716365.6267
2010-03-11 10:00:00,19.05,19.07,18.98,19.0,448823.2074438971,10.6553,10.6665,10.6162,10.6274,448823.2074
2010-03-11 10:05:00,19.0,19.1,18.97,18.98,523809.5238095239,10.6274,10.6833,10.6106,10.6162,523809.5238
2010-03-11 10:10:00,18.98,19.03,18.91,18.91,572194.8549534756,10.6162,10.6442,10.577,10.577,572194.855
2010-03-11 10:15:00,18.92,18.94,18.82,18.82,452873.5632183908,10.5826,10.5938,10.5267,10.5267,452873.5632
2010-03-11 10:20:00,18.82,18.82,18.73,18.77,396934.8659003832,10.5267,10.5267,10.4764,10.4987,396934.8659
2010-03-11 10:25:00,18.78,18.84,18.77,18.83,167159.2775041051,10.5043,10.5379,10.4987,10.5323,167159.2775
2010-03-11 10:30:00,18.84,18.85,18.75,18.79,331362.88998357963,10.5379,10.5435,10.4875,10.5099,331362.89
2010-03-11 10:35:00,18.79,18.8,18.74,18.77,356102.90093048714,10.5099,10.5155,10.482,10.4987,356102.9009
2010-03-11 10:40:00,18.77,18.78,18.73,18.73,148111.65845648604,10.4987,10.5043,10.4764,10.4764,148111.6585
2010-03-11 10:45:00,18.73,18.74,18.7,18.71,140120.41598248496,10.4764,10.482,10.4596,10.4652,140120.416
2010-03-11 10:50:00,18.72,18.81,18.71,18.72,288560.48166392994,10.4708,10.5211,10.4652,10.4708,288560.4817
2010-03-11 10:55:00,18.71,18.73,18.66,18.66,126327.3125342091,10.4652,10.4764,10.4372,10.4372,126327.3125
2010-03-11 11:00:00,18.66,18.68,18.59,18.59,127531.47235905858,10.4372,10.4484,10.3981,10.3981,127531.4724
2010-03-11 11:05:00,18.59,18.62,18.53,18.55,334209.0859332239,10.3981,10.4148,10.3645,10.3757,334209.0859
2010-03-11 11:10:00,18.55,18.58,18.53,18.58,112205.80186097429,10.3757,10.3925,10.3645,10.3925,112205.8019
2010-03-11 11:15:00,18.58,18.59,18.54,18.54,207881.7733990148,10.3925,10.3981,10.3701,10.3701,207881.7734
2010-03-11 11:20:00,18.54,18.57,18.5,18.57,165298.30322933773,10.3701,10.3869,10.3477,10.3869,165298.3032
2010-03-11 11:25:00,18.57,18.6,18.56,18.58,88560.48166392994,10.3869,10.4036,10.3813,10.3925,88560.4817
2010-03-11 11:30:00,18.58,18.58,18.53,18.53,109688.013136289,10.3925,10.3925,10.3645,10.3645,109688.0131
2010-03-11 11:35:00,18.53,18.53,18.5,18.53,86480.56923918994,10.3645,10.3645,10.3477,10.3645,86480.5692
2010-03-11 11:40:00,18.53,18.53,18.45,18.45,101696.7706622879,10.3645,10.3645,10.3197,10.3197,101696.7707
2010-03-11 11:45:00,18.45,18.53,18.45,18.52,88451.01258894363,10.3197,10.3645,10.3197,10.3589,88451.0126
2010-03-11 11:50:00,18.53,18.54,18.52,18.53,34811.165845648604,10.3645,10.3701,10.3589,10.3645,34811.1658
2010-03-11 11:55:00,18.54,18.55,18.53,18.55,73891.62561576355,10.3701,10.3757,10.3645,10.3757,73891.6256
2010-03-11 12:00:00,18.55,18.61,18.54,18.58,93048.71373836893,10.3757,10.4092,10.3701,10.3925,93048.7137
2010-03-11 12:05:00,18.58,18.6,18.55,18.6,65681.44499178982,10.3925,10.4036,10.3757,10.4036,65681.445
2010-03-11 12:10:00,18.61,18.62,18.53,18.55,83634.3732895457,10.4092,10.4148,10.3645,10.3757,83634.3733
2010-03-11 12:15:00,18.55,18.58,18.53,18.57,57252.32621784346,10.3757,10.3925,10.3645,10.3869,57252.3262
2010-03-11 12:20:00,18.57,18.57,18.53,18.53,33825.94417077176,10.3869,10.3869,10.3645,10.3645,33825.9442
2010-03-11 12:25:00,18.53,18.53,18.51,18.52,44663.38259441708,10.3645,10.3645,10.3533,10.3589,44663.3826
2010-03-11 12:30:00,18.52,18.53,18.5,18.52,71154.89874110564,10.3589,10.3645,10.3477,10.3589,71154.8987
2010-03-11 12:35:00,18.52,18.52,18.49,18.49,94362.3426382047,10.3589,10.3589,10.3421,10.3421,94362.3426
2010-03-11 12:40:00,18.49,18.51,18.45,18.46,296332.7859879584,10.3421,10.3533,10.3197,10.3253,296332.786
2010-03-11 12:45:00,18.46,18.5,18.46,18.47,66447.72851669404,10.3253,10.3477,10.3253,10.3309,66447.7285
2010-03-11 12:50:00,18.47,18.52,18.47,18.52,43349.75369458128,10.3309,10.3589,10.3309,10.3589,43349.7537
2010-03-11 12:55:00,18.52,18.54,18.51,18.52,58018.60974274768,10.3589,10.3701,10.3533,10.3589,58018.6097
2010-03-11 13:00:00,18.53,18.54,18.52,18.54,38095.2380952381,10.3645,10.3701,10.3589,10.3701,38095.2381
2010-03-11 13:05:00,18.54,18.58,18.53,18.58,55391.351943076086,10.3701,10.3925,10.3645,10.3925,55391.3519
2010-03-11 13:10:00,18.58,18.58,18.54,18.55,45867.54241926656,10.3925,10.3925,10.3701,10.3757,45867.5424
2010-03-11 13:15:00,18.54,18.57,18.54,18.57,35577.44937055282,10.3701,10.3869,10.3701,10.3869,35577.4494
2010-03-11 13:20:00,18.57,18.59,18.57,18.58,31746.031746031746,10.3869,10.3981,10.3869,10.3925,31746.0317
2010-03-11 13:25:00,18.59,18.59,18.55,18.56,90202.51778872468,10.3981,10.3981,10.3757,10.3813,90202.5178
2010-03-11 13:30:00,18.56,18.57,18.54,18.55,90202.51778872468,10.3813,10.3869,10.3701,10.3757,90202.5178
2010-03-11 13:35:00,18.55,18.57,18.54,18.57,46852.76409414341,10.3757,10.3869,10.3701,10.3869,46852.7641
2010-03-11 13:40:00,18.56,18.57,18.56,18.56,22003.28407224959,10.3813,10.3869,10.3813,10.3813,22003.2841
2010-03-11 13:45:00,18.56,18.59,18.56,18.58,45758.073344280245,10.3813,10.3981,10.3813,10.3925,45758.0733
2010-03-11 13:50:00,18.59,18.6,18.56,18.56,69293.92446633826,10.3981,10.4036,10.3813,10.3813,69293.9245
2010-03-11 13:55:00,18.56,18.56,18.55,18.55,32293.37712096333,10.3813,10.3813,10.3757,10.3757,32293.3771
2010-03-11 14:00:00,18.55,18.56,18.51,18.55,87465.79091406678,10.3757,10.3813,10.3533,10.3757,87465.7909
2010-03-11 14:05:00,18.55,18.56,18.53,18.53,47619.04761904762,10.3757,10.3813,10.3645,10.3645,47619.0476
2010-03-11 14:10:00,18.53,18.54,18.53,18.53,46852.76409414341,10.3645,10.3701,10.3645,10.3645,46852.7641
2010-03-11 14:15:00,18.54,18.54,18.51,18.53,64696.223316912976,10.3701,10.3701,10.3533,10.3645,64696.2233
2010-03-11 14:20:00,18.53,18.55,18.53,18.55,55172.41379310345,10.3645,10.3757,10.3645,10.3757,55172.4138
2010-03-11 14:25:00,18.55,18.55,18.52,18.52,48275.86206896552,10.3757,10.3757,10.3589,10.3589,48275.8621
2010-03-11 14:30:00,18.53,18.53,18.48,18.48,61083.743842364536,10.3645,10.3645,10.3365,10.3365,61083.7438
2010-03-11 14:35:00,18.48,18.48,18.45,18.48,293158.18281335523,10.3365,10.3365,10.3197,10.3365,293158.1828
2010-03-11 14:40:00,18.48,18.49,18.43,18.47,135522.71483305967,10.3365,10.3421,10.3086,10.3309,135522.7148
2010-03-11 14:45:00,18.46,18.47,18.44,18.46,111658.45648604268,10.3253,10.3309,10.3142,10.3253,111658.4565
2010-03-11 14:50:00,18.46,18.51,18.45,18.51,160810.07115489876,10.3253,10.3533,10.3197,10.3533,160810.0712
2010-03-11 14:55:00,18.51,18.55,18.5,18.55,85495.34756431308,10.3533,10.3757,10.3477,10.3757,85495.3476
2010-03-11 15:00:00,18.54,18.58,18.54,18.58,75971.53804050355,10.3701,10.3925,10.3701,10.3925,75971.538
2010-03-11 15:05:00,18.57,18.58,18.5,18.57,73563.2183908046,10.3869,10.3925,10.3477,10.3869,73563.2184
2010-03-11 15:10:00,18.58,18.6,18.57,18.58,95785.44061302682,10.3925,10.4036,10.3869,10.3925,95785.4406
2010-03-11 15:15:00,18.59,18.59,18.55,18.56,97755.88396278051,10.3981,10.3981,10.3757,10.3813,97755.884
2010-03-11 15:20:00,18.56,18.59,18.56,18.59,59551.17679255611,10.3813,10.3981,10.3813,10.3981,59551.1768
2010-03-11 15:25:00,18.59,18.6,18.58,18.59,63492.06349206349,10.3981,10.4036,10.3925,10.3981,63492.0635
2010-03-11 15:30:00,18.6,18.64,18.59,18.63,135851.1220580186,10.4036,10.426,10.3981,10.4204,135851.1221
2010-03-11 15:35:00,18.63,18.64,18.6,18.64,160591.13300492612,10.4204,10.426,10.4036,10.426,160591.133
2010-03-11 15:40:00,18.63,18.68,18.63,18.68,329939.79200875753,10.4204,10.4484,10.4204,10.4484,329939.792
2010-03-11 15:45:00,18.68,18.71,18.65,18.65,277613.5741652983,10.4484,10.4652,10.4316,10.4316,277613.5742
2010-03-11 15:50:00,18.65,18.69,18.64,18.64,360810.07115489873,10.4316,10.454,10.426,10.426,360810.0712
2010-03-11 15:55:00,18.65,18.67,18.63,18.64,600328.407224959,10.4316,10.4428,10.4204,10.426,600328.4072
2010-03-12 09:30:00,18.75,18.77,18.62,18.74,294471.81171319104,10.4875,10.4987,10.4148,10.482,294471.8117
2010-03-12 09:35:00,18.74,18.8,18.73,18.75,95457.03338806788,10.482,10.5155,10.4764,10.4875,95457.0334
2010-03-12 09:40:00,18.75,18.75,18.7,18.74,104324.0284619595,10.4875,10.4875,10.4596,10.482,104324.0285
2010-03-12 09:45:00,18.74,18.76,18.68,18.75,228243.02134646964,10.482,10.4931,10.4484,10.4875,228243.0213
2010-03-12 09:50:00,18.74,18.75,18.69,18.69,124794.74548440066,10.482,10.4875,10.454,10.454,124794.7455
2010-03-12 09:55:00,18.68,18.71,18.63,18.67,150848.38533114397,10.4484,10.4652,10.4204,10.4428,150848.3853
2010-03-12 10:00:00,18.67,18.69,18.56,18.62,169129.7208538588,10.4428,10.454,10.3813,10.4148,169129.7209
2010-03-12 10:05:00,18.62,18.64,18.56,18.64,173727.42200328407,10.4148,10.426,10.3813,10.426,173727.422
2010-03-12 10:10:00,18.64,18.7,18.63,18.69,422660.0985221675,10.426,10.4596,10.4204,10.454,422660.0985
2010-03-12 10:15:00,18.69,18.69,18.68,18.68,259660.6458675424,10.454,10.454,10.4484,10.4484,259660.6459
2010-03-12 10:20:00,18.68,18.69,18.57,18.64,559605.9113300493,10.4484,10.454,10.3869,10.426,559605.9113
2010-03-12 10:25:00,18.64,18.64,18.52,18.59,259003.8314176245,10.426,10.426,10.3589,10.3981,259003.8314
2010-03-12 10:30:00,18.59,18.59,18.53,18.53,258565.9551176793,10.3981,10.3981,10.3645,10.3645,258565.9551
2010-03-12 10:35:00,18.54,18.58,18.53,18.53,174712.64367816094,10.3701,10.3925,10.3645,10.3645,174712.6437
2010-03-12 10:40:00,18.54,18.55,18.5,18.52,155883.9627805145,10.3701,10.3757,10.3477,10.3589,155883.9628
2010-03-12 10:45:00,18.51,18.52,18.45,18.49,249698.96004378764,10.3533,10.3589,10.3197,10.3421,249698.96
2010-03-12 10:50:00,18.48,18.53,18.48,18.53,60645.86754241927,10.3365,10.3645,10.3365,10.3645,60645.8675
2010-03-12 10:55:00,18.53,18.54,18.52,18.53,69074.98631636563,10.3645,10.3701,10.3589,10.3645,69074.9863
2010-03-12 11:00:00,18.52,18.54,18.5,18.53,146688.56048166394,10.3589,10.3701,10.3477,10.3645,146688.5605
2010-03-12 11:05:00,18.53,18.61,18.53,18.61,249589.4909688013,10.3645,10.4092,10.3645,10.4092,249589.491
2010-03-12 11:10:00,18.61,18.65,18.59,18.64,184893.2676518884,10.4092,10.4316,10.3981,10.426,184893.2677
2010-03-12 11:15:00,18.64,18.66,18.64,18.65,189272.03065134105,10.426,10.4372,10.426,10.4316,189272.0307
2010-03-12 11:20:00,18.66,18.68,18.64,18.64,150848.38533114397,10.4372,10.4484,10.426,10.426,150848.3853
2010-03-12 11:25:00,18.64,18.66,18.62,18.64,259003.8314176245,10.426,10.4372,10.4148,10.426,259003.8314
2010-03-12 11:30:00,18.64,18.68,18.64,18.66,182703.886152162,10.426,10.4484,10.426,10.4372,182703.8862
2010-03-12 11:35:00,18.67,18.69,18.66,18.69,82539.68253968254,10.4428,10.454,10.4372,10.454,82539.6825
2010-03-12 11:40:00,18.69,18.7,18.64,18.64,135413.24575807335,10.454,10.4596,10.426,10.426,135413.2458
2010-03-12 11:45:00,18.64,18.64,18.59,18.63,163656.26710454296,10.426,10.426,10.3981,10.4204,163656.2671
2010-03-12 11:50:00,18.64,18.64,18.56,18.56,115708.8122605364,10.426,10.426,10.3813,10.3813,115708.8123
2010-03-12 11:55:00,18.56,18.56,18.54,18.55,138368.9107827039,10.3813,10.3813,10.3701,10.3757,138368.9108
2010-03-12 12:00:00,18.54,18.56,18.5,18.52,202627.2577996716,10.3701,10.3813,10.3477,10.3589,202627.2578
2010-03-12 12:05:00,18.51,18.53,18.5,18.51,232950.19157088123,10.3533,10.3645,10.3477,10.3533,232950.1916
2010-03-12 12:10:00,18.51,18.56,18.5,18.54,94252.8735632184,10.3533,10.3813,10.3477,10.3701,94252.8736
2010-03-12 12:15:00,18.55,18.56,18.53,18.53,73234.81116584565,10.3757,10.3813,10.3645,10.3645,73234.8112
2010-03-12 12:20:00,18.53,18.59,18.53,18.58,82430.21346469622,10.3645,10.3981,10.3645,10.3925,82430.2135
2010-03-12 12:25:00,18.58,18.59,18.54,18.56,93486.5900383142,10.3925,10.3981,10.3701,10.3813,93486.59
2010-03-12 12:30:00,18.55,18.57,18.53,18.53,141434.04488232074,10.3757,10.3869,10.3645,10.3645,141434.0449
2010-03-12 12:35:00,18.53,18.53,18.51,18.52,35905.85659551177,10.3645,10.3645,10.3533,10.3589,35905.8566
2010-03-12 12:40:00,18.52,18.53,18.5,18.5,98084.29118773948,10.3589,10.3645,10.3477,10.3477,98084.2912
2010-03-12 12:45:00,18.51,18.51,18.46,18.47,121839.08045977012,10.3533,10.3533,10.3253,10.3309,121839.0805
2010-03-12 12:50:00,18.47,18.48,18.42,18.42,181828.1335522715,10.3309,10.3365,10.303,10.303,181828.1336
2010-03-12 12:55:00,18.42,18.43,18.37,18.43,254406.13026819925,10.303,10.3086,10.275,10.3086,254406.1303
2010-03-12 13:00:00,18.43,18.5,18.43,18.49,94362.3426382047,10.3086,10.3477,10.3086,10.3421,94362.3426
2010-03-12 13:05:00,18.5,18.52,18.47,18.48,49151.61466885605,10.3477,10.3589,10.3309,10.3365,49151.6147
2010-03-12 13:10:00,18.48,18.53,18.48,18.53,77285.16694033936,10.3365,10.3645,10.3365,10.3645,77285.1669
2010-03-12 13:15:00,18.53,18.55,18.52,18.53,58894.36234263821,10.3645,10.3757,10.3589,10.3645,58894.3623
2010-03-12 13:20:00,18.53,18.53,18.51,18.51,40941.43404488232,10.3645,10.3645,10.3533,10.3533,40941.434
2010-03-12 13:25:00,18.51,18.52,18.48,18.51,43130.81554460865,10.3533,10.3589,10.3365,10.3533,43130.8155
2010-03-12 13:30:00,18.51,18.55,18.5,18.55,80131.36288998359,10.3533,10.3757,10.3477,10.3757,80131.3629
2010-03-12 13:35:00,18.55,18.56,18.53,18.53,38752.052545156,10.3757,10.3813,10.3645,10.3645,38752.0525
2010-03-12 13:40:00,18.53,18.58,18.53,18.55,66119.32129173509,10.3645,10.3925,10.3645,10.3757,66119.3213
2010-03-12 13:45:00,18.55,18.56,18.54,18.55,42145.593869731805,10.3757,10.3813,10.3701,10.3757,42145.5939
2010-03-12 13:50:00,18.56,18.58,18.53,18.53,49698.96004378763,10.3813,10.3925,10.3645,10.3645,49698.96
2010-03-12 13:55:00,18.53,18.58,18.53,18.58,48056.923918992885,10.3645,10.3925,10.3645,10.3925,48056.9239
2010-03-12 14:00:00,18.58,18.61,18.57,18.61,30213.46469622332,10.3925,10.4092,10.3869,10.4092,30213.4647
2010-03-12 14:05:00,18.61,18.62,18.6,18.62,29228.243021346472,10.4092,10.4148,10.4036,10.4148,29228.243
2010-03-12 14:10:00,18.62,18.63,18.6,18.61,71154.89874110564,10.4148,10.4204,10.4036,10.4092,71154.8987
2010-03-12 14:15:00,18.61,18.62,18.61,18.62,24411.60372194855,10.4092,10.4148,10.4092,10.4148,24411.6037
2010-03-12 14:20:00,18.63,18.63,18.56,18.56,42474.00109469075,10.4204,10.4204,10.3813,10.3813,42474.0011
2010-03-12 14:25:00,18.56,18.6,18.55,18.6,56376.57361795293,10.3813,10.4036,10.3757,10.4036,56376.5736
2010-03-12 14:30:00,18.59,18.59,18.56,18.58,50793.6507936508,10.3981,10.3981,10.3813,10.3925,50793.6508
2010-03-12 14:35:00,18.58,18.61,18.57,18.58,46524.356869184456,10.3925,10.4092,10.3869,10.3925,46524.3569
2010-03-12 14:40:00,18.58,18.6,18.57,18.58,37766.83087027915,10.3925,10.4036,10.3869,10.3925,37766.8309
2010-03-12 14:45:00,18.59,18.62,18.58,18.62,49480.021893815,10.3981,10.4148,10.3925,10.4148,49480.0219
2010-03-12 14:50:00,18.61,18.63,18.6,18.63,50793.6507936508,10.4092,10.4204,10.4036,10.4204,50793.6508
2010-03-12 14:55:00,18.63,18.64,18.61,18.63,92720.30651340996,10.4204,10.426,10.4092,10.4204,92720.3065
2010-03-12 15:00:00,18.63,18.64,18.63,18.64,71045.42966611932,10.4204,10.426,10.4204,10.426,71045.4297
2010-03-12 15:05:00,18.63,18.64,18.63,18.64,17515.05199781062,10.4204,10.426,10.4204,10.426,17515.052
2010-03-12 15:10:00,18.64,18.64,18.61,18.62,48823.2074438971,10.426,10.426,10.4092,10.4148,48823.2074
2010-03-12 15:15:00,18.61,18.62,18.58,18.59,106732.34811165846,10.4092,10.4148,10.3925,10.3981,106732.3481
2010-03-12 15:20:00,18.58,18.6,18.57,18.6,87465.79091406678,10.3925,10.4036,10.3869,10.4036,87465.7909
2010-03-12 15:25:00,18.6,18.6,18.58,18.59,70279.14614121511,10.4036,10.4036,10.3925,10.3981,70279.1461
2010-03-12 15:30:00,18.58,18.63,18.58,18.63,92720.30651340996,10.3925,10.4204,10.3925,10.4204,92720.3065
2010-03-12 15:35:00,18.63,18.63,18.62,18.63,60755.33661740559,10.4204,10.4204,10.4148,10.4204,60755.3366
2010-03-12 15:40:00,18.62,18.66,18.62,18.64,214668.8560481664,10.4148,10.4372,10.4148,10.426,214668.856
2010-03-12 15:45:00,18.65,18.68,18.65,18.67,108045.97701149424,10.4316,10.4484,10.4316,10.4428,108045.977
2010-03-12 15:50:00,18.68,18.71,18.67,18.69,244334.9753694581,10.4484,10.4652,10.4428,10.454,244334.9754
2010-03-12 15:55:00,18.69,18.73,18.68,18.69,432183.908045977,10.454,10.4764,10.4484,10.454,432183.908
2010-03-15 09:30:00,18.59,18.64,18.53,18.62,150082.10180623975,10.3981,10.426,10.3645,10.4148,150082.1018
2010-03-15 09:35:00,18.63,18.65,18.56,18.59,149315.81828133552,10.4204,10.4316,10.3813,10.3981,149315.8183
2010-03-15 09:40:00,18.58,18.61,18.54,18.57,120744.38970990696,10.3925,10.4092,10.3701,10.3869,120744.3897
2010-03-15 09:45:00,18.57,18.62,18.53,18.59,129939.79200875752,10.3869,10.4148,10.3645,10.3981,129939.792
2010-03-15 09:50:00,18.59,18.63,18.55,18.55,134209.08593322386,10.3981,10.4204,10.3757,10.3757,134209.0859
2010-03-15 09:55:00,18.55,18.55,18.39,18.39,332457.5807334428,10.3757,10.3757,10.2862,10.2862,332457.5807
2010-03-15 10:00:00,18.39,18.39,18.32,18.32,178325.12315270936,10.2862,10.2862,10.247,10.247,178325.1232
2010-03-15 10:05:00,18.32,18.34,18.24,18.26,346360.153256705,10.247,10.2582,10.2023,10.2135,346360.1533
2010-03-15 10:10:00,18.26,18.32,18.21,18.29,374384.236453202,10.2135,10.247,10.1855,10.2302,374384.2365
2010-03-15 10:15:00,18.29,18.29,18.22,18.26,379091.4066776136,10.2302,10.2302,10.1911,10.2135,379091.4067
2010-03-15 10:20:00,18.26,18.32,18.25,18.27,214449.91789819376,10.2135,10.247,10.2079,10.2191,214449.9179
2010-03-15 10:25:00,18.27,18.32,18.26,18.3,224192.665571976,10.2191,10.247,10.2135,10.2358,224192.6656
2010-03-15 10:30:00,18.3,18.32,18.29,18.29,169786.53530377668,10.2358,10.247,10.2302,10.2302,169786.5353
2010-03-15 10:35:00,18.29,18.32,18.26,18.26,121401.20415982486,10.2302,10.247,10.2135,10.2135,121401.2042
2010-03-15 10:40:00,18.25,18.31,18.25,18.27,126217.84345922276,10.2079,10.2414,10.2079,10.2191,126217.8435
2010-03-15 10:45:00,18.27,18.28,18.2,18.22,179310.3448275862,10.2191,10.2247,10.1799,10.1911,179310.3448
2010-03-15 10:50:00,18.21,18.28,18.21,18.27,124137.93103448275,10.1855,10.2247,10.1855,10.2191,124137.931
2010-03-15 10:55:00,18.27,18.3,18.25,18.26,144499.1789819376,10.2191,10.2358,10.2079,10.2135,144499.179
2010-03-15 11:00:00,18.27,18.3,18.27,18.28,128297.7558839628,10.2191,10.2358,10.2191,10.2247,128297.7559
2010-03-15 11:05:00,18.27,18.29,18.26,18.29,161247.94745484402,10.2191,10.2302,10.2135,10.2302,161247.9475
2010-03-15 11:10:00,18.28,18.28,18.26,18.26,118555.00821018063,10.2247,10.2247,10.2135,10.2135,118555.0082
2010-03-15 11:15:00,18.27,18.28,18.25,18.27,153037.7668308703,10.2191,10.2247,10.2079,10.2191,153037.7668
2010-03-15 11:20:00,18.27,18.28,18.25,18.26,94800.21893814998,10.2191,10.2247,10.2079,10.2135,94800.2189
2010-03-15 11:25:00,18.26,18.27,18.24,18.24,55500.8210180624,10.2135,10.2191,10.2023,10.2023,55500.821
2010-03-15 11:30:00,18.24,18.24,18.22,18.23,74657.90914066776,10.2023,10.2023,10.1911,10.1967,74657.9091
2010-03-15 11:35:00,18.23,18.23,18.2,18.22,123590.5856595512,10.1967,10.1967,10.1799,10.1911,123590.5857
2010-03-15 11:40:00,18.22,18.24,18.21,18.22,93158.18281335523,10.1911,10.2023,10.1855,10.1911,93158.1828
2010-03-15 11:45:00,18.23,18.23,18.21,18.22,45977.01149425288,10.1967,10.1967,10.1855,10.1911,45977.0115
2010-03-15 11:50:00,18.22,18.24,18.21,18.23,112205.80186097429,10.1911,10.2023,10.1855,10.1967,112205.8019
2010-03-15 11:55:00,18.24,18.26,18.23,18.26,78708.26491516148,10.2023,10.2135,10.1967,10.2135,78708.2649
2010-03-15 12:00:00,18.25,18.25,18.23,18.23,73563.2183908046,10.2079,10.2079,10.1967,10.1967,73563.2184
2010-03-15 12:05:00,18.23,18.25,18.23,18.25,49917.898193760266,10.1967,10.2079,10.1967,10.2079,49917.8982
2010-03-15 12:10:00,18.24,18.25,18.22,18.24,97427.47673782158,10.2023,10.2079,10.1911,10.2023,97427.4767
2010-03-15 12:15:00,18.24,18.27,18.23,18.26,63273.12534209086,10.2023,10.2191,10.1967,10.2135,63273.1253
2010-03-15 12:20:00,18.26,18.27,18.25,18.26,56267.10454296661,10.2135,10.2191,10.2079,10.2135,56267.1045
2010-03-15 12:25:00,18.26,18.31,18.26,18.28,83196.49698960045,10.2135,10.2414,10.2135,10.2247,83196.497
2010-03-15 12:30:00,18.28,18.3,18.25,18.3,128845.10125889436,10.2247,10.2358,10.2079,10.2358,128845.1013
2010-03-15 12:35:00,18.3,18.32,18.28,18.31,71921.18226600986,10.2358,10.247,10.2247,10.2414,71921.1823
2010-03-15 12:40:00,18.31,18.36,18.31,18.35,97318.00766283524,10.2414,10.2694,10.2414,10.2638,97318.0077
2010-03-15 12:45:00,18.35,18.36,18.33,18.34,49151.61466885605,10.2638,10.2694,10.2526,10.2582,49151.6147
2010-03-15 12:50:00,18.34,18.38,18.34,18.36,48385.33114395184,10.2582,10.2806,10.2582,10.2694,48385.3311
2010-03-15 12:55:00,18.35,18.36,18.32,18.33,93486.5900383142,10.2638,10.2694,10.247,10.2526,93486.59
2010-03-15 13:00:00,18.33,18.36,18.32,18.36,48713.73836891079,10.2526,10.2694,10.247,10.2694,48713.7384
2010-03-15 13:05:00,18.35,18.38,18.35,18.37,37766.83087027915,10.2638,10.2806,10.2638,10.275,37766.8309
2010-03-15 13:10:00,18.37,18.43,18.37,18.43,221237.00054734532,10.275,10.3086,10.275,10.3086,221237.0005
2010-03-15 13:15:00,18.43,18.43,18.35,18.39,123152.70935960591,10.3086,10.3086,10.2638,10.2862,123152.7094
2010-03-15 13:20:00,18.39,18.4,18.36,18.38,100711.54898741106,10.2862,10.2918,10.2694,10.2806,100711.549
2010-03-15 13:25:00,18.38,18.39,18.38,18.38,36124.7947454844,10.2806,10.2862,10.2806,10.2806,36124.7947
2010-03-15 13:30:00,18.38,18.38,18.35,18.35,73234.81116584565,10.2806,10.2806,10.2638,10.2638,73234.8112
2010-03-15 13:35:00,18.35,18.36,18.35,18.35,24521.072796934863,10.2638,10.2694,10.2638,10.2638,24521.0728
2010-03-15 13:40:00,18.35,18.36,18.33,18.36,58237.54789272031,10.2638,10.2694,10.2526,10.2694,58237.5479
2010-03-15 13:45:00,18.37,18.37,18.36,18.37,25396.8253968254,10.275,10.275,10.2694,10.275,25396.8254
2010-03-15 13:50:00,18.36,18.37,18.32,18.36,105747.12643678162,10.2694,10.275,10.247,10.2694,105747.1264
2010-03-15 13:55:00,18.36,18.4,18.36,18.38,121729.6113847838,10.2694,10.2918,10.2694,10.2806,121729.6114
2010-03-15 14:00:00,18.39,18.4,18.36,18.37,129501.91570881226,10.2862,10.2918,10.2694,10.275,129501.9157
2010-03-15 14:05:00,18.38,18.4,18.37,18.38,107170.22441160372,10.2806,10.2918,10.275,10.2806,107170.2244
2010-03-15 14:10:00,18.39,18.39,18.38,18.39,29447.181171319105,10.2862,10.2862,10.2806,10.2862,29447.1812
2010-03-15 14:15:00,18.39,18.39,18.38,18.39,33278.598795840175,10.2862,10.2862,10.2806,10.2862,33278.5988
2010-03-15 14:20:00,18.39,18.42,18.38,18.41,138259.44170771755,10.2862,10.303,10.2806,10.2974,138259.4417
2010-03-15 14:25:00,18.41,18.42,18.4,18.4,51450.465243568695,10.2974,10.303,10.2918,10.2918,51450.4652
2010-03-15 14:30:00,18.4,18.41,18.36,18.36,61959.49644225506,10.2918,10.2974,10.2694,10.2694,61959.4964
2010-03-15 14:35:00,18.36,18.43,18.36,18.41,140667.76135741654,10.2694,10.3086,10.2694,10.2974,140667.7614
2010-03-15 14:40:00,18.41,18.46,18.4,18.46,99726.3273125342,10.2974,10.3253,10.2918,10.3253,99726.3273
2010-03-15 14:45:00,18.46,18.46,18.43,18.43,114504.65243568692,10.3253,10.3253,10.3086,10.3086,114504.6524
2010-03-15 14:50:00,18.43,18.5,18.43,18.48,90968.80131362892,10.3086,10.3477,10.3086,10.3365,90968.8013
2010-03-15 14:55:00,18.48,18.48,18.44,18.44,61521.6201423098,10.3365,10.3365,10.3142,10.3142,61521.6201
2010-03-15 15:00:00,18.44,18.51,18.44,18.51,151395.73070607553,10.3142,10.3533,10.3142,10.3533,151395.7307
2010-03-15 15:05:00,18.51,18.51,18.48,18.5,148987.4110563766,10.3533,10.3533,10.3365,10.3477,148987.4111
2010-03-15 15:10:00,18.5,18.5,18.47,18.48,135194.30760810073,10.3477,10.3477,10.3309,10.3365,135194.3076
2010-03-15 15:15:00,18.48,18.49,18.47,18.49,46852.76409414341,10.3365,10.3421,10.3309,10.3421,46852.7641
2010-03-15 15:20:00,18.49,18.53,18.48,18.5,285714.28571428574,10.3421,10.3645,10.3365,10.3477,285714.2857
2010-03-15 15:25:00,18.51,18.56,18.5,18.56,251012.58894362344,10.3533,10.3813,10.3477,10.3813,251012.5889
2010-03-15 15:30:00,18.56,18.56,18.53,18.53,74767.37821565408,10.3813,10.3813,10.3645,10.3645,74767.3782
2010-03-15 15:35:00,18.53,18.54,18.51,18.53,151067.3234811166,10.3645,10.3701,10.3533,10.3645,151067.3235
2010-03-15 15:40:00,18.54,18.57,18.53,18.57,159058.5659551177,10.3701,10.3869,10.3645,10.3869,159058.566
2010-03-15 15:45:00,18.56,18.63,18.56,18.63,374931.5818281336,10.3813,10.4204,10.3813,10.4204,374931.5818
2010-03-15 15:50:00,18.62,18.63,18.6,18.61,292501.36836343736,10.4148,10.4204,10.4036,10.4092,292501.3684
2010-03-15 15:55:00,18.6,18.64,18.6,18.62,663601.5325670498,10.4036,10.426,10.4036,10.4148,663601.5326
2010-03-16 09:30:00,18.65,18.73,18.59,18.65,148111.65845648604,10.4316,10.4764,10.3981,10.4316,148111.6585
2010-03-16 09:35:00,18.65,18.66,18.62,18.64,85166.94033935413,10.4316,10.4372,10.4148,10.426,85166.9403
2010-03-16 09:40:00,18.64,18.64,18.51,18.56,409414.3404488232,10.426,10.426,10.3533,10.3813,409414.3404
2010-03-16 09:45:00,18.59,18.66,18.58,18.66,151505.19978106185,10.3981,10.4372,10.3925,10.4372,151505.1998
2010-03-16 09:50:00,18.65,18.66,18.58,18.6,84948.0021893815,10.4316,10.4372,10.3925,10.4036,84948.0022
2010-03-16 09:55:00,18.6,18.64,18.59,18.64,93048.71373836893,10.4036,10.426,10.3981,10.426,93048.7137
2010-03-16 10:00:00,18.64,18.68,18.62,18.64,96551.72413793104,10.426,10.4484,10.4148,10.426,96551.7241
2010-03-16 10:05:00,18.64,18.72,18.64,18.68,81335.52271483306,10.426,10.4708,10.426,10.4484,81335.5227
2010-03-16 10:10:00,18.68,18.69,18.65,18.67,70607.55336617406,10.4484,10.454,10.4316,10.4428,70607.5534
2010-03-16 10:15:00,18.66,18.67,18.6,18.6,93158.18281335523,10.4372,10.4428,10.4036,10.4036,93158.1828
2010-03-16 10:20:00,18.6,18.66,18.57,18.66,142966.6119321292,10.4036,10.4372,10.3869,10.4372,142966.6119
2010-03-16 10:25:00,18.65,18.69,18.65,18.65,63492.06349206349,10.4316,10.454,10.4316,10.4316,63492.0635
2010-03-16 10:30:00,18.65,18.72,18.65,18.68,103776.68308702792,10.4316,10.4708,10.4316,10.4484,103776.6831
2010-03-16 10:35:00,18.68,18.68,18.63,18.64,91406.67761357415,10.4484,10.4484,10.4204,10.426,91406.6776
2010-03-16 10:40:00,18.64,18.69,18.64,18.68,73344.28024083197,10.426,10.454,10.426,10.4484,73344.2802
2010-03-16 10:45:00,18.67,18.71,18.64,18.67,75643.13081554462,10.4428,10.4652,10.426,10.4428,75643.1308
2010-03-16 10:50:00,18.68,18.68,18.63,18.63,45429.66611932129,10.4484,10.4484,10.4204,10.4204,45429.6661
2010-03-16 10:55:00,18.63,18.68,18.63,18.68,76518.88341543515,10.4204,10.4484,10.4204,10.4484,76518.8834
2010-03-16 11:00:00,18.68,18.68,18.67,18.67,34373.28954570334,10.4484,10.4484,10.4428,10.4428,34373.2895
2010-03-16 11:05:00,18.68,18.68,18.66,18.66,88779.41981390258,10.4484,10.4484,10.4372,10.4372,88779.4198
2010-03-16 11:10:00,18.65,18.71,18.65,18.68,153147.2359058566,10.4316,10.4652,10.4316,10.4484,153147.2359
2010-03-16 11:15:00,18.68,18.78,18.68,18.77,380076.6283524904,10.4484,10.5043,10.4484,10.4987,380076.6284
2010-03-16 11:20:00,18.77,18.81,18.74,18.75,189381.4997263273,10.4987,10.5211,10.482,10.4875,189381.4997
2010-03-16 11:25:00,18.75,18.78,18.74,18.75,106185.00273672688,10.4875,10.5043,10.482,10.4875,106185.0027
2010-03-16 11:30:00,18.75,18.79,18.74,18.78,119540.22988505747,10.4875,10.5099,10.482,10.5043,119540.2299
2010-03-16 11:35:00,18.77,18.78,18.74,18.76,78817.73399014778,10.4987,10.5043,10.482,10.4931,78817.734
2010-03-16 11:40:00,18.77,18.77,18.73,18.73,59113.30049261084,10.4987,10.4987,10.4764,10.4764,59113.3005
2010-03-16 11:45:00,18.73,18.77,18.73,18.77,50793.6507936508,10.4764,10.4987,10.4764,10.4987,50793.6508
2010-03-16 11:50:00,18.76,18.78,18.74,18.76,152162.01423097975,10.4931,10.5043,10.482,10.4931,152162.0142
2010-03-16 11:55:00,18.76,18.81,18.75,18.8,147892.72030651342,10.4931,10.5211,10.4875,10.5155,147892.7203
2010-03-16 12:00:00,18.8,18.81,18.76,18.76,121182.26600985222,10.5155,10.5211,10.4931,10.4931,121182.266
2010-03-16 12:05:00,18.76,18.81,18.75,18.81,108921.72961138478,10.4931,10.5211,10.4875,10.5211,108921.7296
2010-03-16 12:10:00,18.8,18.82,18.76,18.78,76737.82156540778,10.5155,10.5267,10.4931,10.5043,76737.8216
2010-03-16 12:15:00,18.78,18.79,18.74,18.74,43459.2227695676,10.5043,10.5099,10.482,10.482,43459.2228
2010-03-16 12:20:00,18.75,18.75,18.71,18.71,53092.50136836344,10.4875,10.4875,10.4652,10.4652,53092.5014
2010-03-16 12:25:00,18.71,18.74,18.7,18.73,65353.03776683087,10.4652,10.482,10.4596,10.4764,65353.0378
2010-03-16 12:30:00,18.74,18.74,18.71,18.71,34811.165845648604,10.482,10.482,10.4652,10.4652,34811.1658
2010-03-16 12:35:00,18.72,18.72,18.66,18.68,70826.49151614669,10.4708,10.4708,10.4372,10.4484,70826.4915
2010-03-16 12:40:00,18.68,18.68,18.64,18.65,76847.29064039409,10.4484,10.4484,10.426,10.4316,76847.2906
2010-03-16 12:45:00,18.64,18.67,18.64,18.66,32731.2534209086,10.426,10.4428,10.426,10.4372,32731.2534
2010-03-16 12:50:00,18.66,18.69,18.66,18.69,52764.09414340449,10.4372,10.454,10.4372,10.454,52764.0941
2010-03-16 12:55:00,18.68,18.69,18.68,18.68,27257.799671592777,10.4484,10.454,10.4484,10.4484,27257.7997
2010-03-16 13:00:00,18.69,18.71,18.68,18.68,123262.17843459224,10.454,10.4652,10.4484,10.4484,123262.1784
2010-03-16 13:05:00,18.68,18.7,18.67,18.69,93814.99726327312,10.4484,10.4596,10.4428,10.454,93814.9973
2010-03-16 13:10:00,18.69,18.69,18.64,18.64,91625.6157635468,10.454,10.454,10.426,10.426,91625.6158
2010-03-16 13:15:00,18.64,18.68,18.64,18.68,33169.12972085386,10.426,10.4484,10.426,10.4484,33169.1297
2010-03-16 13:20:00,18.68,18.69,18.66,18.69,69841.26984126984,10.4484,10.454,10.4372,10.454,69841.2698
2010-03-16 13:25:00,18.68,18.68,18.65,18.68,77066.22879036673,10.4484,10.4484,10.4316,10.4484,77066.2288
2010-03-16 13:30:00,18.67,18.68,18.66,18.66,57033.38806787083,10.4428,10.4484,10.4372,10.4372,57033.3881
2010-03-16 13:35:00,18.67,18.69,18.66,18.66,58675.42419266557,10.4428,10.454,10.4372,10.4372,58675.4242
2010-03-16 13:40:00,18.66,18.69,18.66,18.69,56923.91899288452,10.4372,10.454,10.4372,10.454,56923.919
2010-03-16 13:45:00,18.68,18.68,18.63,18.63,92720.30651340996,10.4484,10.4484,10.4204,10.4204,92720.3065
2010-03-16 13:50:00,18.64,18.64,18.6,18.63,187629.99452654624,10.426,10.426,10.4036,10.4204,187629.9945
2010-03-16 13:55:00,18.62,18.66,18.62,18.64,84400.65681444992,10.4148,10.4372,10.4148,10.426,84400.6568
2010-03-16 14:00:00,18.64,18.64,18.62,18.62,104761.90476190476,10.426,10.426,10.4148,10.4148,104761.9048
2010-03-16 14:05:00,18.62,18.63,18.59,18.6,72140.12041598248,10.4148,10.4204,10.3981,10.4036,72140.1204
2010-03-16 14:10:00,18.6,18.68,18.6,18.68,88232.07443897099,10.4036,10.4484,10.4036,10.4484,88232.0744
2010-03-16 14:15:00,18.68,18.7,18.61,18.66,180076.62835249043,10.4484,10.4596,10.4092,10.4372,180076.6284
2010-03-16 14:20:00,18.66,18.7,18.64,18.68,168910.78270388616,10.4372,10.4596,10.426,10.4484,168910.7827
2010-03-16 14:25:00,18.68,18.71,18.64,18.69,115927.75041050903,10.4484,10.4652,10.426,10.454,115927.7504
2010-03-16 14:30:00,18.7,18.7,18.66,18.66,72468.52764094144,10.4596,10.4596,10.4372,10.4372,72468.5276
2010-03-16 14:35:00,18.66,18.68,18.64,18.65,111548.98741105638,10.4372,10.4484,10.426,10.4316,111548.9874
2010-03-16 14:40:00,18.64,18.66,18.64,18.64,90202.51778872468,10.426,10.4372,10.426,10.426,90202.5178
2010-03-16 14:45:00,18.64,18.69,18.64,18.69,49370.552818828684,10.426,10.454,10.426,10.454,49370.5528
2010-03-16 14:50:00,18.68,18.7,18.64,18.7,283853.31143951835,10.4484,10.4596,10.426,10.4596,283853.3114
2010-03-16 14:55:00,18.7,18.71,18.68,18.7,142200.32840722497,10.4596,10.4652,10.4484,10.4596,142200.3284
2010-03-16 15:00:00,18.71,18.74,18.7,18.73,260645.8675424193,10.4652,10.482,10.4596,10.4764,260645.8675
2010-03-16 15:05:00,18.73,18.74,18.67,18.68,164094.14340448825,10.4764,10.482,10.4428,10.4484,164094.1434
2010-03-16 15:10:00,18.7,18.75,18.69,18.73,171100.16420361248,10.4596,10.4875,10.454,10.4764,171100.1642
2010-03-16 15:15:00,18.74,18.78,18.73,18.77,223316.91297208532,10.482,10.5043,10.4764,10.4987,223316.913
2010-03-16 15:20:00,18.77,18.79,18.76,18.79,183470.16967706624,10.4987,10.5099,10.4931,10.5099,183470.1697
2010-03-16 15:25:00,18.79,18.79,18.75,18.77,203393.5413245758,10.5099,10.5099,10.4875,10.4987,203393.5413
2010-03-16 15:30:00,18.77,18.79,18.76,18.78,187958.4017515052,10.4987,10.5099,10.4931,10.5043,187958.4018
2010-03-16 15:35:00,18.78,18.79,18.76,18.78,84510.12588943624,10.5043,10.5099,10.4931,10.5043,84510.1259
2010-03-16 15:40:00,18.78,18.81,18.77,18.79,233278.5987958402,10.5043,10.5211,10.4987,10.5099,233278.5988
2010-03-16 15:45:00,18.78,18.79,18.77,18.77,161138.4783798577,10.5043,10.5099,10.4987,10.4987,161138.4784
2010-03-16 15:50:00,18.77,18.82,18.77,18.8,275971.5380405036,10.4987,10.5267,10.4987,10.5155,275971.538
2010-03-16 15:55:00,18.81,18.81,18.78,18.79,326984.126984127,10.5211,10.5211,10.5043,10.5099,326984.127
2010-03-17 09:30:00,18.85,18.96,18.81,18.95,122058.01860974276,10.5435,10.605,10.5211,10.5994,122058.0186
2010-03-17 09:35:00,18.95,19.04,18.94,19.03,174165.29830322936,10.5994,10.6498,10.5938,10.6442,174165.2983
2010-03-17 09:40:00,19.03,19.14,19.01,19.12,250136.8363437329,10.6442,10.7057,10.633,10.6945,250136.8363
2010-03-17 09:45:00,19.12,19.16,19.08,19.09,262068.9655172414,10.6945,10.7169,10.6721,10.6777,262068.9655
2010-03-17 09:50:00,19.08,19.09,19.01,19.03,201094.6907498632,10.6721,10.6777,10.633,10.6442,201094.6907
2010-03-17 09:55:00,19.03,19.07,19.0,19.04,145812.8078817734,10.6442,10.6665,10.6274,10.6498,145812.8079
2010-03-17 10:00:00,19.04,19.05,18.95,18.95,168035.03010399564,10.6498,10.6553,10.5994,10.5994,168035.0301
2010-03-17 10:05:00,18.95,18.96,18.93,18.96,181609.19540229885,10.5994,10.605,10.5882,10.605,181609.1954
2010-03-17 10:10:00,18.95,18.96,18.9,18.92,156102.90093048714,10.5994,10.605,10.5714,10.5826,156102.9009
2010-03-17 10:15:00,18.91,18.92,18.86,18.9,158511.2205801861,10.577,10.5826,10.5491,10.5714,158511.2206
2010-03-17 10:20:00,18.89,18.94,18.85,18.87,303010.3995621237,10.5659,10.5938,10.5435,10.5547,303010.3996
2010-03-17 10:25:00,18.87,18.92,18.85,18.9,147345.37493158184,10.5547,10.5826,10.5435,10.5714,147345.3749
2010-03-17 10:30:00,18.9,18.98,18.82,18.89,398686.3711001642,10.5714,10.6162,10.5267,10.5659,398686.3711
2010-03-17 10:35:00,18.89,18.93,18.87,18.92,139682.53968253967,10.5659,10.5882,10.5547,10.5826,139682.5397
2010-03-17 10:40:00,18.91,18.96,18.9,18.95,232183.90804597703,10.577,10.605,10.5714,10.5994,232183.908
2010-03-17 10:45:00,18.95,18.96,18.91,18.94,142638.20470717025,10.5994,10.605,10.577,10.5938,142638.2047
2010-03-17 10:50:00,18.94,18.95,18.89,18.9,116146.68856048166,10.5938,10.5994,10.5659,10.5714,116146.6886
2010-03-17 10:55:00,18.92,18.95,18.91,18.91,62397.37274220033,10.5826,10.5994,10.577,10.577,62397.3727
2010-03-17 11:00:00,18.91,18.94,18.89,18.91,318664.47728516697,10.577,10.5938,10.5659,10.577,318664.4773
2010-03-17 11:05:00,18.91,18.96,18.89,18.96,356540.77723043243,10.577,10.605,10.5659,10.605,356540.7772
2010-03-17 11:10:00,18.96,19.01,18.95,19.01,160591.13300492612,10.605,10.633,10.5994,10.633,160591.133
2010-03-17 11:15:00,19.01,19.01,18.94,18.94,102791.46141215108,10.633,10.633,10.5938,10.5938,102791.4614
2010-03-17 11:20:00,18.94,18.96,18.92,18.92,137602.62725779967,10.5938,10.605,10.5826,10.5826,137602.6273
2010-03-17 11:25:00,18.92,18.96,18.9,18.93,117022.4411603722,10.5826,10.605,10.5714,10.5882,117022.4412
2010-03-17 11:30:00,18.94,18.98,18.87,18.88,354132.45758073346,10.5938,10.6162,10.5547,10.5603,354132.4576
2010-03-17 11:35:00,18.89,18.97,18.88,18.93,82211.27531472359,10.5659,10.6106,10.5603,10.5882,82211.2753
2010-03-17 11:40:00,18.93,18.95,18.91,18.92,97208.53858784892,10.5882,10.5994,10.577,10.5826,97208.5386
2010-03-17 11:45:00,18.93,18.97,18.9,18.9,127422.00328407226,10.5882,10.6106,10.5714,10.5714,127422.0033
2010-03-17 11:50:00,18.91,18.93,18.9,18.93,62506.84181718665,10.577,10.5882,10.5714,10.5882,62506.8418
2010-03-17 11:55:00,18.93,18.96,18.91,18.92,88779.41981390258,10.5882,10.605,10.577,10.5826,88779.4198
2010-03-17 12:00:00,18.93,18.94,18.89,18.9,102900.9304871374,10.5882,10.5938,10.5659,10.5714,102900.9305
2010-03-17 12:05:00,18.9,18.94,18.9,18.9,99945.26546250684,10.5714,10.5938,10.5714,10.5714,99945.2655
2010-03-17 12:10:00,18.9,18.91,18.87,18.88,90859.3322386426,10.5714,10.577,10.5547,10.5603,90859.3322
2010-03-17 12:15:00,18.88,18.92,18.87,18.89,60317.46031746032,10.5603,10.5826,10.5547,10.5659,60317.4603
2010-03-17 12:20:00,18.89,18.9,18.87,18.88,74548.44006568145,10.5659,10.5714,10.5547,10.5603,74548.4401
2010-03-17 12:25:00,18.88,18.9,18.87,18.87,114176.24521072795,10.5603,10.5714,10.5547,10.5547,114176.2452
2010-03-17 12:30:00,18.87,18.93,18.87,18.93,60426.92939244663,10.5547,10.5882,10.5547,10.5882,60426.9294
2010-03-17 12:35:00,18.93,18.94,18.91,18.91,81554.46086480569,10.5882,10.5938,10.577,10.577,81554.4609
2010-03-17 12:40:00,18.91,18.93,18.88,18.9,114176.24521072795,10.577,10.5882,10.5603,10.5714,114176.2452
2010-03-17 12:45:00,18.9,18.93,18.9,18.93,53092.50136836344,10.5714,10.5882,10.5714,10.5882,53092.5014
2010-03-17 12:50:00,18.93,18.94,18.91,18.93,22988.50574712644,10.5882,10.5938,10.577,10.5882,22988.5057
2010-03-17 12:55:00,18.94,18.94,18.92,18.93,40065.6814449918,10.5938,10.5938,10.5826,10.5882,40065.6814
2010-03-17 13:00:00,18.93,18.94,18.88,18.88,111877.39463601532,10.5882,10.5938,10.5603,10.5603,111877.3946
2010-03-17 13:05:00,18.88,18.94,18.87,18.94,157307.06075533663,10.5603,10.5938,10.5547,10.5938,157307.0608
2010-03-17 13:10:00,18.94,18.98,18.93,18.98,48604.26929392447,10.5938,10.6162,10.5882,10.6162,48604.2693
2010-03-17 13:15:00,18.97,18.98,18.94,18.97,84510.12588943624,10.6106,10.6162,10.5938,10.6106,84510.1259
2010-03-17 13:20:00,18.98,18.99,18.94,18.95,74329.50191570881,10.6162,10.6218,10.5938,10.5994,74329.5019
2010-03-17 13:25:00,18.95,18.96,18.94,18.94,39408.86699507389,10.5994,10.605,10.5938,10.5938,39408.867
2010-03-17 13:30:00,18.95,18.95,18.91,18.92,95238.09523809524,10.5994,10.5994,10.577,10.5826,95238.0952
2010-03-17 13:35:00,18.93,18.95,18.91,18.94,57799.67159277504,10.5882,10.5994,10.577,10.5938,57799.6716
2010-03-17 13:40:00,18.93,18.96,18.93,18.96,37657.36179529283,10.5882,10.605,10.5882,10.605,37657.3618
2010-03-17 13:45:00,18.96,18.97,18.92,18.93,81992.33716475096,10.605,10.6106,10.5826,10.5882,81992.3372
2010-03-17 13:50:00,18.92,18.96,18.91,18.92,95894.90968801314,10.5826,10.605,10.577,10.5826,95894.9097
2010-03-17 13:55:00,18.93,18.94,18.91,18.93,66228.7903667214,10.5882,10.5938,10.577,10.5882,66228.7904
2010-03-17 14:00:00,18.93,18.93,18.91,18.93,67980.29556650246,10.5882,10.5882,10.577,10.5882,67980.2956
2010-03-17 14:05:00,18.93,18.95,18.91,18.95,80897.6464148878,10.5882,10.5994,10.577,10.5994,80897.6464
2010-03-17 14:10:00,18.95,18.96,18.94,18.94,91954.02298850576,10.5994,10.605,10.5938,10.5938,91954.023
2010-03-17 14:15:00,18.95,18.99,18.94,18.99,78708.26491516148,10.5994,10.6218,10.5938,10.6218,78708.2649
2010-03-17 14:20:00,18.99,19.0,18.96,18.99,152380.9523809524,10.6218,10.6274,10.605,10.6218,152380.9524
2010-03-17 14:25:00,18.99,19.0,18.96,18.97,159934.3185550082,10.6218,10.6274,10.605,10.6106,159934.3186
2010-03-17 14:30:00,18.97,18.99,18.96,18.96,82211.27531472359,10.6106,10.6218,10.605,10.605,82211.2753
2010-03-17 14:35:00,18.97,18.97,18.91,18.93,157307.06075533663,10.6106,10.6106,10.577,10.5882,157307.0608
2010-03-17 14:40:00,18.93,18.96,18.92,18.94,98960.04378763,10.5882,10.605,10.5826,10.5938,98960.0438
2010-03-17 14:45:00,18.94,18.95,18.92,18.94,131910.2353585112,10.5938,10.5994,10.5826,10.5938,131910.2354
2010-03-17 14:50:00,18.94,18.94,18.91,18.92,59770.11494252874,10.5938,10.5938,10.577,10.5826,59770.1149
2010-03-17 14:55:00,18.92,18.92,18.87,18.87,105528.18828680896,10.5826,10.5826,10.5547,10.5547,105528.1883
2010-03-17 15:00:00,18.88,18.9,18.87,18.9,102463.05418719212,10.5603,10.5714,10.5547,10.5714,102463.0542
2010-03-17 15:05:00,18.9,18.92,18.89,18.92,82868.0897646415,10.5714,10.5826,10.5659,10.5826,82868.0898
2010-03-17 15:10:00,18.92,18.93,18.89,18.93,119321.29173508484,10.5826,10.5882,10.5659,10.5882,119321.2917
2010-03-17 15:15:00,18.93,18.94,18.85,18.85,172851.66940339355,10.5882,10.5938,10.5435,10.5435,172851.6694
2010-03-17 15:20:00,18.85,18.85,18.83,18.85,124794.74548440066,10.5435,10.5435,10.5323,10.5435,124794.7455
2010-03-17 15:25:00,18.85,18.85,18.77,18.8,304105.09031198686,10.5435,10.5435,10.4987,10.5155,304105.0903
2010-03-17 15:30:00,18.8,18.84,18.79,18.82,287027.91461412155,10.5155,10.5379,10.5099,10.5267,287027.9146
2010-03-17 15:35:00,18.82,18.85,18.81,18.84,81554.46086480569,10.5267,10.5435,10.5211,10.5379,81554.4609
2010-03-17 15:40:00,18.85,18.85,18.82,18.82,71921.18226600986,10.5435,10.5435,10.5267,10.5267,71921.1823
2010-03-17 15:45:00,18.82,18.85,18.8,18.85,173836.8910782704,10.5267,10.5435,10.5155,10.5435,173836.8911
2010-03-17 15:50:00,18.85,18.85,18.82,18.85,203831.41762452107,10.5435,10.5435,10.5267,10.5435,203831.4176
2010-03-17 15:55:00,18.85,18.86,18.84,18.85,419923.3716475096,10.5435,10.5491,10.5379,10.5435,419923.3716
2010-03-18 09:30:00,18.88,19.02,18.83,18.97,145703.3388067871,10.5603,10.6386,10.5323,10.6106,145703.3388
2010-03-18 09:35:00,18.97,19.04,18.96,18.99,171866.4477285167,10.6106,10.6498,10.605,10.6218,171866.4477
2010-03-18 09:40:00,18.98,18.99,18.93,18.94,111548.98741105638,10.6162,10.6218,10.5882,10.5938,111548.9874
2010-03-18 09:45:00,18.93,18.96,18.87,18.91,179200.8757525999,10.5882,10.605,10.5547,10.577,179200.8758
2010-03-18 09:50:00,18.91,18.96,18.89,18.9,222660.0985221675,10.577,10.605,10.5659,10.5714,222660.0985
2010-03-18 09:55:00,18.9,18.93,18.88,18.92,104214.55938697318,10.5714,10.5882,10.5603,10.5826,104214.5594
2010-03-18 10:00:00,18.92,18.97,18.9,18.9,213245.7580733443,10.5826,10.6106,10.5714,10.5714,213245.7581
2010-03-18 10:05:00,18.91,18.93,18.85,18.86,153256.70498084291,10.577,10.5882,10.5435,10.5491,153256.705
2010-03-18 10:10:00,18.86,18.91,18.86,18.91,89983.57963875205,10.5491,10.577,10.5491,10.577,89983.5796
2010-03-18 10:15:00,18.9,18.91,18.85,18.86,102025.17788724686,10.5714,10.577,10.5435,10.5491,102025.1779
2010-03-18 10:20:00,18.86,18.87,18.85,18.85,70826.49151614669,10.5491,10.5547,10.5435,10.5435,70826.4915
2010-03-18 10:25:00,18.85,18.88,18.85,18.87,39408.86699507389,10.5435,10.5603,10.5435,10.5547,39408.867
2010-03-18 10:30:00,18.87,18.91,18.85,18.85,167597.15380405035,10.5547,10.577,10.5435,10.5435,167597.1538
2010-03-18 10:35:00,18.85,18.85,18.79,18.84,123590.5856595512,10.5435,10.5435,10.5099,10.5379,123590.5857
2010-03-18 10:40:00,18.84,18.85,18.77,18.79,123700.0547345375,10.5379,10.5435,10.4987,10.5099,123700.0547
2010-03-18 10:45:00,18.8,18.84,18.78,18.83,123590.5856595512,10.5155,10.5379,10.5043,10.5323,123590.5857
2010-03-18 10:50:00,18.82,18.85,18.8,18.85,82539.68253968254,10.5267,10.5435,10.5155,10.5435,82539.6825
2010-03-18 10:55:00,18.85,18.9,18.85,18.89,66995.07389162562,10.5435,10.5714,10.5435,10.5659,66995.0739
2010-03-18 11:00:00,18.9,18.94,18.89,18.92,157088.12260536398,10.5714,10.5938,10.5659,10.5826,157088.1226
2010-03-18 11:05:00,18.92,18.95,18.89,18.92,106075.53366174056,10.5826,10.5994,10.5659,10.5826,106075.5337
2010-03-18 11:10:00,18.92,18.93,18.89,18.92,105637.6573617953,10.5826,10.5882,10.5659,10.5826,105637.6574
2010-03-18 11:15:00,18.93,18.96,18.92,18.93,70826.49151614669,10.5882,10.605,10.5826,10.5882,70826.4915
2010-03-18 11:20:00,18.92,18.95,18.92,18.95,46633.82594417077,10.5826,10.5994,10.5826,10.5994,46633.8259
2010-03-18 11:25:00,18.94,18.95,18.92,18.93,77504.10509031199,10.5938,10.5994,10.5826,10.5882,77504.1051
2010-03-18 11:30:00,18.93,18.94,18.85,18.85,236891.07827038865,10.5882,10.5938,10.5435,10.5435,236891.0783
2010-03-18 11:35:00,18.85,18.85,18.8,18.8,130487.13738368911,10.5435,10.5435,10.5155,10.5155,130487.1374
2010-03-18 11:40:00,18.8,18.82,18.78,18.8,166502.4630541872,10.5155,10.5267,10.5043,10.5155,166502.4631
2010-03-18 11:45:00,18.79,18.84,18.78,18.84,75424.19266557197,10.5099,10.5379,10.5043,10.5379,75424.1927
2010-03-18 11:50:00,18.84,18.85,18.79,18.81,96332.7859879584,10.5379,10.5435,10.5099,10.5211,96332.786
2010-03-18 11:55:00,18.81,18.83,18.8,18.82,88451.01258894363,10.5211,10.5323,10.5155,10.5267,88451.0126
2010-03-18 12:00:00,18.82,18.82,18.75,18.75,90530.92501368363,10.5267,10.5267,10.4875,10.4875,90530.925
2010-03-18 12:05:00,18.75,18.75,18.72,18.73,218828.68089764644,10.4875,10.4875,10.4708,10.4764,218828.6809
2010-03-18 12:10:00,18.73,18.73,18.71,18.71,134318.55500821018,10.4764,10.4764,10.4652,10.4652,134318.555
2010-03-18 12:15:00,18.71,18.72,18.63,18.66,140667.76135741654,10.4652,10.4708,10.4204,10.4372,140667.7614
2010-03-18 12:20:00,18.66,18.67,18.62,18.63,120853.85878489328,10.4372,10.4428,10.4148,10.4204,120853.8588
2010-03-18 12:25:00,18.63,18.67,18.62,18.63,125889.43623426382,10.4204,10.4428,10.4148,10.4204,125889.4362
2010-03-18 12:30:00,18.64,18.64,18.59,18.62,111986.86371100164,10.426,10.426,10.3981,10.4148,111986.8637
2010-03-18 12:35:00,18.62,18.66,18.62,18.65,105856.59551176793,10.4148,10.4372,10.4148,10.4316,105856.5955
2010-03-18 12:40:00,18.65,18.66,18.64,18.66,53639.84674329502,10.4316,10.4372,10.426,10.4372,53639.8467
2010-03-18 12:45:00,18.64,18.66,18.63,18.63,122714.83305966064,10.426,10.4372,10.4204,10.4204,122714.8331
2010-03-18 12:50:00,18.63,18.64,18.63,18.64,36015.32567049809,10.4204,10.426,10.4204,10.426,36015.3257
2010-03-18 12:55:00,18.64,18.68,18.64,18.67,74548.44006568145,10.426,10.4484,10.426,10.4428,74548.4401
2010-03-18 13:00:00,18.68,18.7,18.66,18.69,82101.80623973727,10.4484,10.4596,10.4372,10.454,82101.8062
2010-03-18 13:05:00,18.69,18.75,18.68,18.75,81007.11548987411,10.454,10.4875,10.4484,10.4875,81007.1155
2010-03-18 13:10:00,18.74,18.75,18.72,18.72,62397.37274220033,10.482,10.4875,10.4708,10.4708,62397.3727
2010-03-18 13:15:00,18.72,18.75,18.72,18.73,69950.73891625616,10.4708,10.4875,10.4708,10.4764,69950.7389
2010-03-18 13:20:00,18.73,18.77,18.73,18.76,45210.72796934866,10.4764,10.4987,10.4764,10.4931,45210.728
2010-03-18 13:25:00,18.76,18.79,18.76,18.78,43459.2227695676,10.4931,10.5099,10.4931,10.5043,43459.2228
2010-03-18 13:30:00,18.79,18.81,18.78,18.78,90640.39408866996,10.5099,10.5211,10.5043,10.5043,90640.3941
2010-03-18 13:35:00,18.78,18.79,18.73,18.74,84400.65681444992,10.5043,10.5099,10.4764,10.482,84400.6568
2010-03-18 13:40:00,18.74,18.77,18.73,18.75,90093.04871373838,10.482,10.4987,10.4764,10.4875,90093.0487
2010-03-18 13:45:00,18.75,18.77,18.74,18.76,63929.93979200876,10.4875,10.4987,10.482,10.4931,63929.9398
2010-03-18 13:50:00,18.76,18.77,18.7,18.74,88779.41981390258,10.4931,10.4987,10.4596,10.482,88779.4198
2010-03-18 13:55:00,18.74,18.76,18.73,18.76,39737.27422003284,10.482,10.4931,10.4764,10.4931,39737.2742
2010-03-18 14:00:00,18.76,18.77,18.73,18.75,54953.47564313082,10.4931,10.4987,10.4764,10.4875,54953.4756
2010-03-18 14:05:00,18.75,18.76,18.73,18.76,62616.310892172965,10.4875,10.4931,10.4764,10.4931,62616.3109
2010-03-18 14:10:00,18.76,18.77,18.75,18.76,42911.877394636016,10.4931,10.4987,10.4875,10.4931,42911.8774
2010-03-18 14:15:00,18.75,18.77,18.75,18.76,19704.433497536946,10.4875,10.4987,10.4875,10.4931,19704.4335
2010-03-18 14:20:00,18.77,18.79,18.76,18.79,22988.50574712644,10.4987,10.5099,10.4931,10.5099,22988.5057
2010-03-18 14:25:00,18.78,18.8,18.78,18.8,27367.26874657909,10.5043,10.5155,10.5043,10.5155,27367.2687
2010-03-18 14:30:00,18.8,18.83,18.79,18.83,41379.31034482759,10.5155,10.5323,10.5099,10.5323,41379.3103
2010-03-18 14:35:00,18.82,18.84,18.79,18.79,88122.60536398468,10.5267,10.5379,10.5099,10.5099,88122.6054
2010-03-18 14:40:00,18.79,18.82,18.78,18.78,72468.52764094144,10.5099,10.5267,10.5043,10.5043,72468.5276
2010-03-18 14:45:00,18.79,18.79,18.75,18.78,74110.56376573618,10.5099,10.5099,10.4875,10.5043,74110.5638
2010-03-18 14:50:00,18.78,18.78,18.75,18.76,33935.41324575808,10.5043,10.5043,10.4875,10.4931,33935.4132
2010-03-18 14:55:00,18.76,18.79,18.75,18.79,58894.36234263821,10.4931,10.5099,10.4875,10.5099,58894.3623
2010-03-18 15:00:00,18.78,18.79,18.77,18.78,50903.11986863711,10.5043,10.5099,10.4987,10.5043,50903.1199
2010-03-18 15:05:00,18.77,18.81,18.77,18.78,95019.1570881226,10.4987,10.5211,10.4987,10.5043,95019.1571
2010-03-18 15:10:00,18.78,18.8,18.77,18.77,57361.795292829775,10.5043,10.5155,10.4987,10.4987,57361.7953
2010-03-18 15:15:00,18.77,18.78,18.74,18.77,114395.1833607006,10.4987,10.5043,10.482,10.4987,114395.1834
2010-03-18 15:20:00,18.77,18.78,18.74,18.78,145484.40065681445,10.4987,10.5043,10.482,10.5043,145484.4007
2010-03-18 15:25:00,18.78,18.79,18.77,18.79,41379.31034482759,10.5043,10.5099,10.4987,10.5099,41379.3103
2010-03-18 15:30:00,18.79,18.79,18.75,18.78,238642.5834701697,10.5099,10.5099,10.4875,10.5043,238642.5835
2010-03-18 15:35:00,18.77,18.79,18.77,18.79,96113.84783798576,10.4987,10.5099,10.4987,10.5099,96113.8478
2010-03-18 15:40:00,18.78,18.79,18.78,18.79,57033.38806787083,10.5043,10.5099,10.5043,10.5099,57033.3881
2010-03-18 15:45:00,18.78,18.8,18.78,18.8,116912.97208538587,10.5043,10.5155,10.5043,10.5155,116912.9721
2010-03-18 15:50:00,18.79,18.8,18.79,18.8,96770.66228790367,10.5099,10.5155,10.5099,10.5155,96770.6623
2010-03-18 15:55:00,18.8,18.8,18.76,18.77,355555.5555555556,10.5155,10.5155,10.4931,10.4987,355555.5556
2010-03-19 09:30:00,18.82,18.87,18.74,18.75,964422.5506294472,10.5267,10.5547,10.482,10.4875,964422.5506
2010-03-19 09:35:00,18.75,18.75,18.62,18.66,115818.28133552273,10.4875,10.4875,10.4148,10.4372,115818.2813
2010-03-19 09:40:00,18.66,18.69,18.6,18.61,123371.64750957854,10.4372,10.454,10.4036,10.4092,123371.6475
2010-03-19 09:45:00,18.61,18.68,18.61,18.67,107608.100711549,10.4092,10.4484,10.4092,10.4428,107608.1007
2010-03-19 09:50:00,18.66,18.75,18.66,18.69,116694.03393541324,10.4372,10.4875,10.4372,10.454,116694.0339
2010-03-19 09:55:00,18.7,18.75,18.68,18.75,116475.09578544062,10.4596,10.4875,10.4484,10.4875,116475.0958
2010-03-19 10:00:00,18.75,18.77,18.64,18.65,129392.44663382597,10.4875,10.4987,10.426,10.4316,129392.4466
2010-03-19 10:05:00,18.64,18.65,18.54,18.54,172194.85495347565,10.426,10.4316,10.3701,10.3701,172194.855
2010-03-19 10:10:00,18.55,18.59,18.54,18.55,138806.78708264916,10.3757,10.3981,10.3701,10.3757,138806.7871
2010-03-19 10:15:00,18.54,18.54,18.5,18.53,98303.2293377121,10.3701,10.3701,10.3477,10.3645,98303.2293
2010-03-19 10:20:00,18.53,18.53,18.45,18.46,110016.42036124796,10.3645,10.3645,10.3197,10.3253,110016.4204
2010-03-19 10:25:00,18.46,18.47,18.42,18.43,159496.44225506295,10.3253,10.3309,10.303,10.3086,159496.4423
2010-03-19 10:30:00,18.43,18.43,18.38,18.4,198795.8401751505,10.3086,10.3086,10.2806,10.2918,198795.8402
2010-03-19 10:35:00,18.4,18.42,18.35,18.36,247837.98576902025,10.2918,10.303,10.2638,10.2694,247837.9858
2010-03-19 10:40:00,18.36,18.42,18.35,18.39,166940.33935413248,10.2694,10.303,10.2638,10.2862,166940.3394
2010-03-19 10:45:00,18.39,18.41,18.32,18.41,252107.2796934866,10.2862,10.2974,10.247,10.2974,252107.2797
2010-03-19 10:50:00,18.41,18.45,18.4,18.44,123590.5856595512,10.2974,10.3197,10.2918,10.3142,123590.5857
2010-03-19 10:55:00,18.43,18.48,18.41,18.47,205363.98467432952,10.3086,10.3365,10.2974,10.3309,205363.9847
2010-03-19 11:00:00,18.47,18.47,18.39,18.39,120853.85878489328,10.3309,10.3309,10.2862,10.2862,120853.8588
2010-03-19 11:05:00,18.39,18.4,18.32,18.32,111767.925561029,10.2862,10.2918,10.247,10.247,111767.9256
2010-03-19 11:10:00,18.32,18.32,18.25,18.26,161247.94745484402,10.247,10.247,10.2079,10.2135,161247.9475
2010-03-19 11:15:00,18.26,18.28,18.23,18.26,227476.73782156545,10.2135,10.2247,10.1967,10.2135,227476.7378
2010-03-19 11:20:00,18.26,18.32,18.26,18.32,87027.91461412152,10.2135,10.247,10.2135,10.247,87027.9146
2010-03-19 11:25:00,18.32,18.33,18.31,18.32,79146.14121510673,10.247,10.2526,10.2414,10.247,79146.1412
2010-03-19 11:30:00,18.32,18.32,18.3,18.32,47509.5785440613,10.247,10.247,10.2358,10.247,47509.5785
2010-03-19 11:35:00,18.32,18.34,18.32,18.33,72577.99671592776,10.247,10.2582,10.247,10.2526,72577.9967
2010-03-19 11:40:00,18.32,18.36,18.32,18.36,56814.44991789819,10.247,10.2694,10.247,10.2694,56814.4499
2010-03-19 11:45:00,18.35,18.43,18.34,18.43,112862.61631089218,10.2638,10.3086,10.2582,10.3086,112862.6163
2010-03-19 11:50:00,18.43,18.52,18.36,18.52,139573.07060755338,10.3086,10.3589,10.2694,10.3589,139573.0706
2010-03-19 11:55:00,18.52,18.52,18.45,18.45,88232.07443897099,10.3589,10.3589,10.3197,10.3197,88232.0744
2010-03-19 12:00:00,18.45,18.47,18.43,18.46,93267.65188834154,10.3197,10.3309,10.3086,10.3253,93267.6519
2010-03-19 12:05:00,18.47,18.53,18.46,18.5,89764.64148877942,10.3309,10.3645,10.3253,10.3477,89764.6415
2010-03-19 12:10:00,18.5,18.51,18.45,18.45,50465.24356869185,10.3477,10.3533,10.3197,10.3197,50465.2436
2010-03-19 12:15:00,18.46,18.46,18.41,18.42,44116.03721948549,10.3253,10.3253,10.2974,10.303,44116.0372
2010-03-19 12:20:00,18.41,18.45,18.41,18.43,46962.23316912972,10.2974,10.3197,10.2974,10.3086,46962.2332
2010-03-19 12:25:00,18.43,18.47,18.43,18.45,32183.90804597701,10.3086,10.3309,10.3086,10.3197,32183.908
2010-03-19 12:30:00,18.45,18.45,18.44,18.45,32621.78434592228,10.3197,10.3197,10.3142,10.3197,32621.7843
2010-03-19 12:35:00,18.45,18.49,18.45,18.47,35467.98029556651,10.3197,10.3421,10.3197,10.3309,35467.9803
2010-03-19 12:40:00,18.48,18.49,18.46,18.48,42364.53201970444,10.3365,10.3421,10.3253,10.3365,42364.532
2010-03-19 12:45:00,18.48,18.48,18.43,18.45,64586.75424192666,10.3365,10.3365,10.3086,10.3197,64586.7542
2010-03-19 12:50:00,18.45,18.48,18.43,18.43,66009.85221674877,10.3197,10.3365,10.3086,10.3086,66009.8522
2010-03-19 12:55:00,18.43,18.45,18.43,18.43,40722.49589490969,10.3086,10.3197,10.3086,10.3086,40722.4959
2010-03-19 13:00:00,18.44,18.47,18.43,18.47,59770.11494252874,10.3142,10.3309,10.3086,10.3309,59770.1149
2010-03-19 13:05:00,18.47,18.51,18.47,18.51,93924.46633825944,10.3309,10.3533,10.3309,10.3533,93924.4663
2010-03-19 13:10:00,18.51,18.51,18.5,18.5,17952.928297755883,10.3533,10.3533,10.3477,10.3477,17952.9283
2010-03-19 13:15:00,18.5,18.53,18.5,18.52,81554.46086480569,10.3477,10.3645,10.3477,10.3589,81554.4609
2010-03-19 13:20:00,18.52,18.52,18.46,18.48,47728.51669403394,10.3589,10.3589,10.3253,10.3365,47728.5167
2010-03-19 13:25:00,18.48,18.52,18.48,18.5,73672.68746579092,10.3365,10.3589,10.3365,10.3477,73672.6875
2010-03-19 13:30:00,18.49,18.5,18.48,18.48,25068.418171866448,10.3421,10.3477,10.3365,10.3365,25068.4182
2010-03-19 13:35:00,18.48,18.49,18.45,18.45,49698.96004378763,10.3365,10.3421,10.3197,10.3197,49698.96
2010-03-19 13:40:00,18.46,18.47,18.45,18.46,75862.06896551725,10.3253,10.3309,10.3197,10.3253,75862.069
2010-03-19 13:45:00,18.46,18.47,18.43,18.46,50684.18171866448,10.3253,10.3309,10.3086,10.3253,50684.1817
2010-03-19 13:50:00,18.46,18.46,18.43,18.44,46962.23316912972,10.3253,10.3253,10.3086,10.3142,46962.2332
2010-03-19 13:55:00,18.44,18.45,18.44,18.44,37110.01642036125,10.3142,10.3197,10.3142,10.3142,37110.0164
2010-03-19 14:00:00,18.45,18.45,18.44,18.45,23864.25834701697,10.3197,10.3197,10.3142,10.3197,23864.2583
2010-03-19 14:05:00,18.45,18.49,18.44,18.49,45101.25889436234,10.3197,10.3421,10.3142,10.3421,45101.2589
2010-03-19 14:10:00,18.48,18.5,18.47,18.47,52545.15599343186,10.3365,10.3477,10.3309,10.3309,52545.156
2010-03-19 14:15:00,18.47,18.47,18.45,18.46,22988.50574712644,10.3309,10.3309,10.3197,10.3253,22988.5057
2010-03-19 14:20:00,18.45,18.52,18.45,18.52,67214.01204159825,10.3197,10.3589,10.3197,10.3589,67214.012
2010-03-19 14:25:00,18.52,18.54,18.51,18.51,96442.25506294472,10.3589,10.3701,10.3533,10.3533,96442.2551
2010-03-19 14:30:00,18.5,18.51,18.49,18.5,40941.43404488232,10.3477,10.3533,10.3421,10.3477,40941.434
2010-03-19 14:35:00,18.5,18.5,18.47,18.48,42255.06294471812,10.3477,10.3477,10.3309,10.3365,42255.0629
2010-03-19 14:40:00,18.49,18.51,18.47,18.49,70717.02244116037,10.3421,10.3533,10.3309,10.3421,70717.0224
2010-03-19 14:45:00,18.49,18.5,18.48,18.48,22003.28407224959,10.3421,10.3477,10.3365,10.3365,22003.2841
2010-03-19 14:50:00,18.48,18.49,18.47,18.49,44006.56814449918,10.3365,10.3421,10.3309,10.3421,44006.5681
2010-03-19 14:55:00,18.49,18.5,18.45,18.45,50574.71264367816,10.3421,10.3477,10.3197,10.3197,50574.7126
2010-03-19 15:00:00,18.45,18.5,18.44,18.45,193760.26272578,10.3197,10.3477,10.3142,10.3197,193760.2627
2010-03-19 15:05:00,18.45,18.48,18.44,18.48,67980.29556650246,10.3197,10.3365,10.3142,10.3365,67980.2956
2010-03-19 15:10:00,18.47,18.48,18.47,18.47,23645.320197044337,10.3309,10.3365,10.3309,10.3309,23645.3202
2010-03-19 15:15:00,18.47,18.47,18.46,18.46,46086.48056923919,10.3309,10.3309,10.3253,10.3253,46086.4806
2010-03-19 15:20:00,18.47,18.48,18.46,18.47,68527.64094143405,10.3309,10.3365,10.3253,10.3309,68527.6409
2010-03-19 15:25:00,18.47,18.5,18.47,18.49,96551.72413793104,10.3309,10.3477,10.3309,10.3421,96551.7241
2010-03-19 15:30:00,18.49,18.5,18.4,18.4,223754.78927203067,10.3421,10.3477,10.2918,10.2918,223754.7893
2010-03-19 15:35:00,18.4,18.43,18.38,18.41,139792.008757526,10.2918,10.3086,10.2806,10.2974,139792.0088
2010-03-19 15:40:00,18.42,18.45,18.39,18.45,160262.72577996718,10.303,10.3197,10.2862,10.3197,160262.7258
2010-03-19 15:45:00,18.45,18.53,18.45,18.52,344170.77175697865,10.3197,10.3645,10.3197,10.3589,344170.7718
2010-03-19 15:50:00,18.53,18.53,18.5,18.53,328735.6321839081,10.3645,10.3645,10.3477,10.3645,328735.6322
2010-03-19 15:55:00,18.52,18.58,18.52,18.55,675095.785440613,10.3589,10.3925,10.3589,10.3757,675095.7854
2010-03-22 09:30:00,18.08,18.15,17.95,18.1,392008.7575259989,10.1128,10.1519,10.0401,10.124,392008.7575
2010-03-22 09:35:00,18.1,18.1,17.98,17.99,224302.13464696225,10.124,10.124,10.0569,10.0624,224302.1346
2010-03-22 09:40:00,18.0,18.02,17.95,18.01,240613.02681992337,10.068,10.0792,10.0401,10.0736,240613.0268
2010-03-22 09:45:00,18.01,18.1,17.99,18.04,387411.0563765736,10.0736,10.124,10.0624,10.0904,387411.0564
2010-03-22 09:50:00,18.04,18.05,17.97,18.04,276081.00711548986,10.0904,10.096,10.0513,10.0904,276081.0071
2010-03-22 09:55:00,18.05,18.15,18.01,18.13,330925.0136836344,10.096,10.1519,10.0736,10.1408,330925.0137
2010-03-22 10:00:00,18.13,18.15,18.07,18.07,403721.9485495348,10.1408,10.1519,10.1072,10.1072,403721.9485
2010-03-22 10:05:00,18.07,18.08,18.02,18.05,177230.4324028462,10.1072,10.1128,10.0792,10.096,177230.4324
2010-03-22 10:10:00,18.06,18.11,18.05,18.09,151505.19978106185,10.1016,10.1296,10.096,10.1184,151505.1998
2010-03-22 10:15:00,18.1,18.11,18.02,18.03,107717.56978653531,10.124,10.1296,10.0792,10.0848,107717.5698
2010-03-22 10:20:00,18.03,18.22,18.03,18.15,346907.4986316365,10.0848,10.1911,10.0848,10.1519,346907.4986
2010-03-22 10:25:00,18.15,18.27,18.14,18.19,354570.33388067875,10.1519,10.2191,10.1463,10.1743,354570.3339
2010-03-22 10:30:00,18.2,18.2,18.13,18.13,109031.1986863711,10.1799,10.1799,10.1408,10.1408,109031.1987
2010-03-22 10:35:00,18.13,18.13,18.1,18.11,114395.1833607006,10.1408,10.1408,10.124,10.1296,114395.1834
2010-03-22 10:40:00,18.11,18.11,18.07,18.1,138478.37985769022,10.1296,10.1296,10.1072,10.124,138478.3799
2010-03-22 10:45:00,18.1,18.17,18.1,18.17,112534.20908593322,10.124,10.1631,10.124,10.1631,112534.2091
2010-03-22 10:50:00,18.17,18.2,18.17,18.17,163546.79802955667,10.1631,10.1799,10.1631,10.1631,163546.798
2010-03-22 10:55:00,18.17,18.21,18.15,18.2,109906.95128626164,10.1631,10.1855,10.1519,10.1799,109906.9513
2010-03-22 11:00:00,18.19,18.27,18.15,18.26,237547.89272030653,10.1743,10.2191,10.1519,10.2135,237547.8927
2010-03-22 11:05:00,18.26,18.29,18.25,18.27,129392.44663382597,10.2135,10.2302,10.2079,10.2191,129392.4466
2010-03-22 11:10:00,18.28,18.31,18.25,18.25,80350.30103995622,10.2247,10.2414,10.2079,10.2079,80350.301
2010-03-22 11:15:00,18.26,18.26,18.23,18.24,40503.557744937054,10.2135,10.2135,10.1967,10.2023,40503.5577
2010-03-22 11:20:00,18.24,18.28,18.24,18.27,87137.38368910782,10.2023,10.2247,10.2023,10.2191,87137.3837
2010-03-22 11:25:00,18.28,18.32,18.27,18.29,83962.78051450466,10.2247,10.247,10.2191,10.2302,83962.7805
2010-03-22 11:30:00,18.28,18.3,18.26,18.27,99288.45101258896,10.2247,10.2358,10.2135,10.2191,99288.451
2010-03-22 11:35:00,18.26,18.29,18.22,18.22,107060.7553366174,10.2135,10.2302,10.1911,10.1911,107060.7553
2010-03-22 11:40:00,18.22,18.23,18.2,18.21,95347.56431308156,10.1911,10.1967,10.1799,10.1855,95347.5643
2010-03-22 11:45:00,18.22,18.29,18.21,18.29,134646.96223316912,10.1911,10.2302,10.1855,10.2302,134646.9622
2010-03-22 11:50:00,18.3,18.33,18.3,18.33,107827.03886152162,10.2358,10.2526,10.2358,10.2526,107827.0389
2010-03-22 11:55:00,18.34,18.37,18.32,18.33,126984.12698412698,10.2582,10.275,10.247,10.2526,126984.127
2010-03-22 12:00:00,18.33,18.34,18.3,18.32,86590.03831417624,10.2526,10.2582,10.2358,10.247,86590.0383
2010-03-22 12:05:00,18.32,18.36,18.32,18.36,54953.47564313082,10.247,10.2694,10.247,10.2694,54953.4756
2010-03-22 12:10:00,18.35,18.44,18.35,18.44,135960.59113300493,10.2638,10.3142,10.2638,10.3142,135960.5911
2010-03-22 12:15:00,18.43,18.45,18.37,18.42,250793.6507936508,10.3086,10.3197,10.275,10.303,250793.6508
2010-03-22 12:20:00,18.43,18.44,18.42,18.44,58347.01696770662,10.3086,10.3142,10.303,10.3142,58347.017
2010-03-22 12:25:00,18.43,18.45,18.43,18.45,97536.94581280788,10.3086,10.3197,10.3086,10.3197,97536.9458
2010-03-22 12:30:00,18.45,18.48,18.44,18.47,70826.49151614669,10.3197,10.3365,10.3142,10.3309,70826.4915
2010-03-22 12:35:00,18.46,18.46,18.43,18.43,43568.69184455391,10.3253,10.3253,10.3086,10.3086,43568.6918
2010-03-22 12:40:00,18.44,18.46,18.43,18.45,49808.42911877395,10.3142,10.3253,10.3086,10.3197,49808.4291
2010-03-22 12:45:00,18.45,18.48,18.45,18.47,30651.340996168583,10.3197,10.3365,10.3197,10.3309,30651.341
2010-03-22 12:50:00,18.48,18.51,18.47,18.5,59003.831417624526,10.3365,10.3533,10.3309,10.3477,59003.8314
2010-03-22 12:55:00,18.5,18.51,18.48,18.51,35358.511220580185,10.3477,10.3533,10.3365,10.3533,35358.5112
2010-03-22 13:00:00,18.51,18.55,18.5,18.53,117241.37931034484,10.3533,10.3757,10.3477,10.3645,117241.3793
2010-03-22 13:05:00,18.53,18.54,18.52,18.52,89326.76518883416,10.3645,10.3701,10.3589,10.3589,89326.7652
2010-03-22 13:10:00,18.52,18.52,18.49,18.5,69184.45539135195,10.3589,10.3589,10.3421,10.3477,69184.4554
2010-03-22 13:15:00,18.49,18.5,18.46,18.46,53639.84674329502,10.3421,10.3477,10.3253,10.3253,53639.8467
2010-03-22 13:20:00,18.46,18.47,18.43,18.43,65462.50684181719,10.3253,10.3309,10.3086,10.3086,65462.5068
2010-03-22 13:25:00,18.43,18.45,18.42,18.43,78817.73399014778,10.3086,10.3197,10.303,10.3086,78817.734
2010-03-22 13:30:00,18.43,18.45,18.41,18.41,69184.45539135195,10.3086,10.3197,10.2974,10.2974,69184.4554
2010-03-22 13:35:00,18.41,18.42,18.4,18.41,123262.17843459224,10.2974,10.303,10.2918,10.2974,123262.1784
2010-03-22 13:40:00,18.41,18.42,18.41,18.41,22769.567597153804,10.2974,10.303,10.2974,10.2974,22769.5676
2010-03-22 13:45:00,18.42,18.43,18.41,18.43,61193.21291735085,10.303,10.3086,10.2974,10.3086,61193.2129
2010-03-22 13:50:00,18.43,18.45,18.43,18.44,61959.49644225506,10.3086,10.3197,10.3086,10.3142,61959.4964
2010-03-22 13:55:00,18.45,18.46,18.43,18.46,107608.100711549,10.3197,10.3253,10.3086,10.3253,107608.1007
2010-03-22 14:00:00,18.45,18.46,18.43,18.46,131581.82813355228,10.3197,10.3253,10.3086,10.3253,131581.8281
2010-03-22 14:05:00,18.46,18.47,18.4,18.41,98631.63656267105,10.3253,10.3309,10.2918,10.2974,98631.6366
2010-03-22 14:10:00,18.4,18.43,18.4,18.42,186206.8965517241,10.2918,10.3086,10.2918,10.303,186206.8966
2010-03-22 14:15:00,18.43,18.46,18.43,18.45,87356.32183908047,10.3086,10.3253,10.3086,10.3197,87356.3218
2010-03-22 14:20:00,18.45,18.46,18.44,18.45,54844.006568144505,10.3197,10.3253,10.3142,10.3197,54844.0066
2010-03-22 14:25:00,18.45,18.48,18.43,18.48,75424.19266557197,10.3197,10.3365,10.3086,10.3365,75424.1927
2010-03-22 14:30:00,18.48,18.5,18.48,18.49,38861.52162014231,10.3365,10.3477,10.3365,10.3421,38861.5216
2010-03-22 14:35:00,18.49,18.54,18.49,18.54,44772.8516694034,10.3421,10.3701,10.3421,10.3701,44772.8517
2010-03-22 14:40:00,18.53,18.54,18.52,18.53,52654.62506841817,10.3645,10.3701,10.3589,10.3645,52654.6251
2010-03-22 14:45:00,18.53,18.57,18.52,18.56,62506.84181718665,10.3645,10.3869,10.3589,10.3813,62506.8418
2010-03-22 14:50:00,18.57,18.58,18.55,18.56,41269.84126984127,10.3869,10.3925,10.3757,10.3813,41269.8413
2010-03-22 14:55:00,18.56,18.57,18.54,18.55,55610.29009304872,10.3813,10.3869,10.3701,10.3757,55610.2901
2010-03-22 15:00:00,18.56,18.57,18.53,18.54,49042.14559386973,10.3813,10.3869,10.3645,10.3701,49042.1456
2010-03-22 15:05:00,18.53,18.54,18.52,18.53,65571.97591680351,10.3645,10.3701,10.3589,10.3645,65571.9759
2010-03-22 15:10:00,18.53,18.56,18.53,18.54,63054.18719211823,10.3645,10.3813,10.3645,10.3701,63054.1872
2010-03-22 15:15:00,18.53,18.55,18.53,18.53,44553.91351943076,10.3645,10.3757,10.3645,10.3645,44553.9135
2010-03-22 15:20:00,18.54,18.59,18.53,18.58,100602.07991242474,10.3701,10.3981,10.3645,10.3925,100602.0799
2010-03-22 15:25:00,18.58,18.58,18.55,18.55,77723.04324028462,10.3925,10.3925,10.3757,10.3757,77723.0432
2010-03-22 15:30:00,18.55,18.57,18.55,18.57,108921.72961138478,10.3757,10.3869,10.3757,10.3869,108921.7296
2010-03-22 15:35:00,18.57,18.58,18.55,18.57,112315.2709359606,10.3869,10.3925,10.3757,10.3869,112315.2709
2010-03-22 15:40:00,18.57,18.62,18.56,18.58,163875.2052545156,10.3869,10.4148,10.3813,10.3925,163875.2053
2010-03-22 15:45:00,18.58,18.6,18.55,18.6,153585.11220580188,10.3925,10.4036,10.3757,10.4036,153585.1122
2010-03-22 15:50:00,18.59,18.6,18.54,18.56,214997.2632731253,10.3981,10.4036,10.3701,10.3813,214997.2633
2010-03-22 15:55:00,18.56,18.56,18.53,18.53,422112.7531472359,10.3813,10.3813,10.3645,10.3645,422112.7531
2010-03-23 09:30:00,18.54,18.58,18.45,18.53,165407.77230432403,10.3701,10.3925,10.3197,10.3645,165407.7723
2010-03-23 09:35:00,18.53,18.56,18.46,18.56,111220.58018609745,10.3645,10.3813,10.3253,10.3813,111220.5802
2010-03-23 09:40:00,18.54,18.6,18.51,18.53,202627.2577996716,10.3701,10.4036,10.3533,10.3645,202627.2578
2010-03-23 09:45:00,18.53,18.53,18.45,18.46,124356.8691844554,10.3645,10.3645,10.3197,10.3253,124356.8692
2010-03-23 09:50:00,18.46,18.48,18.41,18.43,187082.64915161463,10.3253,10.3365,10.2974,10.3086,187082.6492
2010-03-23 09:55:00,18.43,18.48,18.43,18.46,91844.55391351944,10.3086,10.3365,10.3086,10.3253,91844.5539
2010-03-23 10:00:00,18.46,18.51,18.41,18.41,128735.63218390803,10.3253,10.3533,10.2974,10.2974,128735.6322
2010-03-23 10:05:00,18.41,18.48,18.4,18.48,149534.75643130817,10.2974,10.3365,10.2918,10.3365,149534.7564
2010-03-23 10:10:00,18.48,18.49,18.45,18.47,92391.89928845102,10.3365,10.3421,10.3197,10.3309,92391.8993
2010-03-23 10:15:00,18.47,18.53,18.47,18.53,172194.85495347565,10.3309,10.3645,10.3309,10.3645,172194.855
2010-03-23 10:20:00,18.53,18.57,18.5,18.55,199671.59277504103,10.3645,10.3869,10.3477,10.3757,199671.5928
2010-03-23 10:25:00,18.55,18.57,18.53,18.55,144718.11713191023,10.3757,10.3869,10.3645,10.3757,144718.1171
2010-03-23 10:30:00,18.54,18.56,18.53,18.53,65462.50684181719,10.3701,10.3813,10.3645,10.3645,65462.5068
2010-03-23 10:35:00,18.53,18.53,18.48,18.48,178325.12315270936,10.3645,10.3645,10.3365,10.3365,178325.1232
2010-03-23 10:40:00,18.48,18.51,18.46,18.48,84510.12588943624,10.3365,10.3533,10.3253,10.3365,84510.1259
2010-03-23 10:45:00,18.49,18.55,18.49,18.53,108155.44608648056,10.3421,10.3757,10.3421,10.3645,108155.4461
2010-03-23 10:50:00,18.53,18.58,18.53,18.56,141324.57580733445,10.3645,10.3925,10.3645,10.3813,141324.5758
2010-03-23 10:55:00,18.55,18.56,18.46,18.48,96661.19321291737,10.3757,10.3813,10.3253,10.3365,96661.1932
2010-03-23 11:00:00,18.47,18.48,18.38,18.38,151505.19978106185,10.3309,10.3365,10.2806,10.2806,151505.1998
2010-03-23 11:05:00,18.39,18.41,18.36,18.38,230322.93377120965,10.2862,10.2974,10.2694,10.2806,230322.9338
2010-03-23 11:10:00,18.38,18.43,18.38,18.43,142857.14285714287,10.2806,10.3086,10.2806,10.3086,142857.1429
2010-03-23 11:15:00,18.43,18.47,18.43,18.45,104871.37383689109,10.3086,10.3309,10.3086,10.3197,104871.3738
2010-03-23 11:20:00,18.45,18.48,18.43,18.48,85933.22386425835,10.3197,10.3365,10.3086,10.3365,85933.2239
2010-03-23 11:25:00,18.48,18.49,18.43,18.49,105309.25013683634,10.3365,10.3421,10.3086,10.3421,105309.2501
2010-03-23 11:30:00,18.49,18.5,18.46,18.46,59770.11494252874,10.3421,10.3477,10.3253,10.3253,59770.1149
2010-03-23 11:35:00,18.47,18.49,18.47,18.49,99397.92008757526,10.3309,10.3421,10.3309,10.3421,99397.9201
2010-03-23 11:40:00,18.49,18.49,18.43,18.44,80240.8319649699,10.3421,10.3421,10.3086,10.3142,80240.832
2010-03-23 11:45:00,18.44,18.49,18.44,18.48,77394.63601532567,10.3142,10.3421,10.3142,10.3365,77394.636
2010-03-23 11:50:00,18.47,18.49,18.46,18.49,39737.27422003284,10.3309,10.3421,10.3253,10.3421,39737.2742
2010-03-23 11:55:00,18.49,18.49,18.48,18.49,47290.640394088674,10.3421,10.3421,10.3365,10.3421,47290.6404
2010-03-23 12:00:00,18.48,18.49,18.45,18.46,90421.45593869733,10.3365,10.3421,10.3197,10.3253,90421.4559
2010-03-23 12:05:00,18.46,18.47,18.42,18.46,84948.0021893815,10.3253,10.3309,10.303,10.3253,84948.0022
2010-03-23 12:10:00,18.45,18.49,18.43,18.49,120963.3278598796,10.3197,10.3421,10.3086,10.3421,120963.3279
2010-03-23 12:15:00,18.49,18.5,18.45,18.46,73563.2183908046,10.3421,10.3477,10.3197,10.3253,73563.2184
2010-03-23 12:20:00,18.45,18.49,18.45,18.47,59660.64586754242,10.3197,10.3421,10.3197,10.3309,59660.6459
2010-03-23 12:25:00,18.47,18.5,18.47,18.5,44006.56814449918,10.3309,10.3477,10.3309,10.3477,44006.5681
2010-03-23 12:30:00,18.5,18.5,18.47,18.5,55391.351943076086,10.3477,10.3477,10.3309,10.3477,55391.3519
2010-03-23 12:35:00,18.49,18.5,18.45,18.45,41269.84126984127,10.3421,10.3477,10.3197,10.3197,41269.8413
2010-03-23 12:40:00,18.46,18.47,18.45,18.45,53749.315818281335,10.3253,10.3309,10.3197,10.3197,53749.3158
2010-03-23 12:45:00,18.45,18.45,18.43,18.43,45429.66611932129,10.3197,10.3197,10.3086,10.3086,45429.6661
2010-03-23 12:50:00,18.43,18.45,18.43,18.44,79146.14121510673,10.3086,10.3197,10.3086,10.3142,79146.1412
2010-03-23 12:55:00,18.45,18.47,18.44,18.47,29228.243021346472,10.3197,10.3309,10.3142,10.3309,29228.243
2010-03-23 13:00:00,18.47,18.5,18.46,18.5,106403.9408866995,10.3309,10.3477,10.3253,10.3477,106403.9409
2010-03-23 13:05:00,18.5,18.53,18.5,18.53,116912.97208538587,10.3477,10.3645,10.3477,10.3645,116912.9721
2010-03-23 13:10:00,18.53,18.53,18.51,18.51,55938.69731800767,10.3645,10.3645,10.3533,10.3533,55938.6973
2010-03-23 13:15:00,18.51,18.53,18.51,18.53,40503.557744937054,10.3533,10.3645,10.3533,10.3645,40503.5577
2010-03-23 13:20:00,18.53,18.53,18.53,18.53,22769.567597153804,10.3645,10.3645,10.3645,10.3645,22769.5676
2010-03-23 13:25:00,18.53,18.53,18.51,18.52,61631.08921729612,10.3645,10.3645,10.3533,10.3589,61631.0892
2010-03-23 13:30:00,18.52,18.52,18.51,18.52,55938.69731800767,10.3589,10.3589,10.3533,10.3589,55938.6973
2010-03-23 13:35:00,18.52,18.52,18.49,18.49,51778.87246852765,10.3589,10.3589,10.3421,10.3421,51778.8725
2010-03-23 13:40:00,18.49,18.52,18.49,18.52,48932.67651888342,10.3421,10.3589,10.3421,10.3589,48932.6765
2010-03-23 13:45:00,18.52,18.52,18.49,18.5,52435.68691844554,10.3589,10.3589,10.3421,10.3477,52435.6869
2010-03-23 13:50:00,18.51,18.53,18.51,18.53,26382.047071702244,10.3533,10.3645,10.3533,10.3645,26382.0471
2010-03-23 13:55:00,18.53,18.53,18.49,18.49,104542.96661193212,10.3645,10.3645,10.3421,10.3421,104542.9666
2010-03-23 14:00:00,18.5,18.53,18.5,18.52,82868.0897646415,10.3477,10.3645,10.3477,10.3589,82868.0898
2010-03-23 14:05:00,18.51,18.53,18.51,18.52,25615.76354679803,10.3533,10.3645,10.3533,10.3589,25615.7635
2010-03-23 14:10:00,18.52,18.53,18.51,18.51,39956.21237000547,10.3589,10.3645,10.3533,10.3533,39956.2124
2010-03-23 14:15:00,18.51,18.52,18.5,18.52,79255.61029009306,10.3533,10.3589,10.3477,10.3589,79255.6103
2010-03-23 14:20:00,18.52,18.53,18.51,18.52,54187.1921182266,10.3589,10.3645,10.3533,10.3589,54187.1921
2010-03-23 14:25:00,18.51,18.51,18.5,18.5,73125.34209085934,10.3533,10.3533,10.3477,10.3477,73125.3421
2010-03-23 14:30:00,18.5,18.5,18.49,18.5,31308.155446086483,10.3477,10.3477,10.3421,10.3477,31308.1554
2010-03-23 14:35:00,18.5,18.5,18.49,18.5,13683.634373289546,10.3477,10.3477,10.3421,10.3477,13683.6344
2010-03-23 14:40:00,18.49,18.51,18.49,18.5,36015.32567049809,10.3421,10.3533,10.3421,10.3477,36015.3257
2010-03-23 14:45:00,18.51,18.51,18.47,18.48,105747.12643678162,10.3533,10.3533,10.3309,10.3365,105747.1264
2010-03-23 14:50:00,18.48,18.49,18.46,18.46,97318.00766283524,10.3365,10.3421,10.3253,10.3253,97318.0077
2010-03-23 14:55:00,18.46,18.5,18.46,18.5,49480.021893815,10.3253,10.3477,10.3253,10.3477,49480.0219
2010-03-23 15:00:00,18.49,18.5,18.47,18.5,81773.39901477833,10.3421,10.3477,10.3309,10.3477,81773.399
2010-03-23 15:05:00,18.49,18.53,18.48,18.52,119102.3535851122,10.3421,10.3645,10.3365,10.3589,119102.3536
2010-03-23 15:10:00,18.52,18.52,18.5,18.52,91078.27038861522,10.3589,10.3589,10.3477,10.3589,91078.2704
2010-03-23 15:15:00,18.52,18.53,18.51,18.53,76299.9452654625,10.3589,10.3645,10.3533,10.3645,76299.9453
2010-03-23 15:20:00,18.53,18.53,18.51,18.51,162342.63820470718,10.3645,10.3645,10.3533,10.3533,162342.6382
2010-03-23 15:25:00,18.51,18.53,18.51,18.53,184893.2676518884,10.3533,10.3645,10.3533,10.3645,184893.2677
2010-03-23 15:30:00,18.52,18.53,18.51,18.51,41269.84126984127,10.3589,10.3645,10.3533,10.3533,41269.8413
2010-03-23 15:35:00,18.52,18.54,18.51,18.54,109578.54406130267,10.3589,10.3701,10.3533,10.3701,109578.5441
2010-03-23 15:40:00,18.54,18.56,18.51,18.54,419923.3716475096,10.3701,10.3813,10.3533,10.3701,419923.3716
2010-03-23 15:45:00,18.55,18.56,18.53,18.54,277723.0432402846,10.3757,10.3813,10.3645,10.3701,277723.0432
2010-03-23 15:50:00,18.53,18.54,18.53,18.53,155336.61740558292,10.3645,10.3701,10.3645,10.3645,155336.6174
2010-03-23 15:55:00,18.53,18.55,18.53,18.53,384236.4532019704,10.3645,10.3757,10.3645,10.3645,384236.4532
2010-03-24 09:30:00,18.37,18.45,18.23,18.36,267104.5429666119,10.275,10.3197,10.1967,10.2694,267104.543
2010-03-24 09:35:00,18.37,18.39,18.34,18.39,89764.64148877942,10.275,10.2862,10.2582,10.2862,89764.6415
2010-03-24 09:40:00,18.4,18.47,18.39,18.4,81663.92993979201,10.2918,10.3309,10.2862,10.2918,81663.9299
2010-03-24 09:45:00,18.41,18.48,18.4,18.43,107389.16256157636,10.2974,10.3365,10.2918,10.3086,107389.1626
2010-03-24 09:50:00,18.44,18.5,18.43,18.43,174274.76737821565,10.3142,10.3477,10.3086,10.3086,174274.7674
2010-03-24 09:55:00,18.43,18.48,18.41,18.46,69950.73891625616,10.3086,10.3365,10.2974,10.3253,69950.7389
2010-03-24 10:00:00,18.46,18.46,18.33,18.43,104761.90476190476,10.3253,10.3253,10.2526,10.3086,104761.9048
2010-03-24 10:05:00,18.43,18.48,18.41,18.47,77832.51231527094,10.3086,10.3365,10.2974,10.3309,77832.5123
2010-03-24 10:10:00,18.48,18.53,18.46,18.47,93158.18281335523,10.3365,10.3645,10.3253,10.3309,93158.1828
2010-03-24 10:15:00,18.47,18.52,18.46,18.51,187520.52545155995,10.3309,10.3589,10.3253,10.3533,187520.5255
2010-03-24 10:20:00,18.51,18.59,18.51,18.58,205473.4537493158,10.3533,10.3981,10.3533,10.3925,205473.4537
2010-03-24 10:25:00,18.58,18.59,18.5,18.56,151286.26163108923,10.3925,10.3981,10.3477,10.3813,151286.2616
2010-03-24 10:30:00,18.56,18.77,18.55,18.75,495675.9715380405,10.3813,10.4987,10.3757,10.4875,495675.9715
2010-03-24 10:35:00,18.76,18.96,18.75,18.94,582813.3552271484,10.4931,10.605,10.4875,10.5938,582813.3552
2010-03-24 10:40:00,18.94,18.95,18.82,18.84,392884.51012588944,10.5938,10.5994,10.5267,10.5379,392884.5101
2010-03-24 10:45:00,18.83,18.84,18.8,18.8,196825.39682539683,10.5323,10.5379,10.5155,10.5155,196825.3968
2010-03-24 10:50:00,18.8,18.84,18.8,18.8,132785.98795840176,10.5155,10.5379,10.5155,10.5155,132785.988
2010-03-24 10:55:00,18.79,18.81,18.75,18.77,156212.3700054735,10.5099,10.5211,10.4875,10.4987,156212.37
2010-03-24 11:00:00,18.76,18.79,18.74,18.75,108483.85331143952,10.4931,10.5099,10.482,10.4875,108483.8533
2010-03-24 11:05:00,18.76,18.83,18.75,18.81,162671.04542966612,10.4931,10.5323,10.4875,10.5211,162671.0454
2010-03-24 11:10:00,18.81,18.83,18.76,18.76,256486.04269293929,10.5211,10.5323,10.4931,10.4931,256486.0427
2010-03-24 11:15:00,18.76,18.76,18.65,18.65,170771.75697865355,10.4931,10.4931,10.4316,10.4316,170771.757
2010-03-24 11:20:00,18.66,18.7,18.64,18.68,79693.48659003832,10.4372,10.4596,10.426,10.4484,79693.4866
2010-03-24 11:25:00,18.68,18.72,18.67,18.7,123918.99288451012,10.4484,10.4708,10.4428,10.4596,123918.9929
2010-03-24 11:30:00,18.7,18.71,18.68,18.71,107279.69348659004,10.4596,10.4652,10.4484,10.4652,107279.6935
2010-03-24 11:35:00,18.71,18.76,18.7,18.74,67214.01204159825,10.4652,10.4931,10.4596,10.482,67214.012
2010-03-24 11:40:00,18.73,18.75,18.69,18.7,74876.84729064039,10.4764,10.4875,10.454,10.4596,74876.8473
2010-03-24 11:45:00,18.69,18.7,18.67,18.69,57033.38806787083,10.454,10.4596,10.4428,10.454,57033.3881
2010-03-24 11:50:00,18.68,18.72,18.68,18.71,87356.32183908047,10.4484,10.4708,10.4484,10.4652,87356.3218
2010-03-24 11:55:00,18.71,18.72,18.67,18.68,87903.66721401205,10.4652,10.4708,10.4428,10.4484,87903.6672
2010-03-24 12:00:00,18.67,18.7,18.64,18.66,110125.88943623428,10.4428,10.4596,10.426,10.4372,110125.8894
2010-03-24 12:05:00,18.65,18.68,18.65,18.65,54406.13026819924,10.4316,10.4484,10.4316,10.4316,54406.1303
2010-03-24 12:10:00,18.65,18.68,18.62,18.67,102463.05418719212,10.4316,10.4484,10.4148,10.4428,102463.0542
2010-03-24 12:15:00,18.67,18.67,18.6,18.62,85823.75478927203,10.4428,10.4428,10.4036,10.4148,85823.7548
2010-03-24 12:20:00,18.63,18.63,18.6,18.62,99945.26546250684,10.4204,10.4204,10.4036,10.4148,99945.2655
2010-03-24 12:25:00,18.63,18.64,18.58,18.63,101258.89436234265,10.4204,10.426,10.3925,10.4204,101258.8944
2010-03-24 12:30:00,18.63,18.68,18.63,18.67,60536.39846743296,10.4204,10.4484,10.4204,10.4428,60536.3985
2010-03-24 12:35:00,18.67,18.75,18.67,18.75,257033.38806787084,10.4428,10.4875,10.4428,10.4875,257033.3881
2010-03-24 12:40:00,18.75,18.8,18.74,18.8,98741.10563765735,10.4875,10.5155,10.482,10.5155,98741.1056
2010-03-24 12:45:00,18.79,18.84,18.77,18.81,225177.8872468528,10.5099,10.5379,10.4987,10.5211,225177.8872
2010-03-24 12:50:00,18.82,18.83,18.78,18.78,160043.7876299945,10.5267,10.5323,10.5043,10.5043,160043.7876
2010-03-24 12:55:00,18.78,18.8,18.75,18.78,201313.6288998358,10.5043,10.5155,10.4875,10.5043,201313.6289
2010-03-24 13:00:00,18.78,18.79,18.71,18.72,108045.97701149424,10.5043,10.5099,10.4652,10.4708,108045.977
2010-03-24 13:05:00,18.72,18.75,18.71,18.75,106185.00273672688,10.4708,10.4875,10.4652,10.4875,106185.0027
2010-03-24 13:10:00,18.75,18.79,18.74,18.75,102244.11603721949,10.4875,10.5099,10.482,10.4875,102244.116
2010-03-24 13:15:00,18.75,18.77,18.74,18.75,100492.61083743843,10.4875,10.4987,10.482,10.4875,100492.6108
2010-03-24 13:20:00,18.75,18.76,18.73,18.75,113300.49261083743,10.4875,10.4931,10.4764,10.4875,113300.4926
2010-03-24 13:25:00,18.75,18.75,18.72,18.75,168910.78270388616,10.4875,10.4875,10.4708,10.4875,168910.7827
2010-03-24 13:30:00,18.75,18.83,18.75,18.82,157197.5916803503,10.4875,10.5323,10.4875,10.5267,157197.5917
2010-03-24 13:35:00,18.83,18.84,18.82,18.84,112753.14723590588,10.5323,10.5379,10.5267,10.5379,112753.1472
2010-03-24 13:40:00,18.84,18.84,18.76,18.76,95894.90968801314,10.5379,10.5379,10.4931,10.4931,95894.9097
2010-03-24 13:45:00,18.76,18.77,18.71,18.71,76956.75971538041,10.4931,10.4987,10.4652,10.4652,76956.7597
2010-03-24 13:50:00,18.71,18.73,18.68,18.71,90530.92501368363,10.4652,10.4764,10.4484,10.4652,90530.925
2010-03-24 13:55:00,18.71,18.71,18.67,18.71,67323.48111658456,10.4652,10.4652,10.4428,10.4652,67323.4811
2010-03-24 14:00:00,18.71,18.72,18.7,18.7,56486.04269293925,10.4652,10.4708,10.4596,10.4596,56486.0427
2010-03-24 14:05:00,18.7,18.75,18.7,18.75,98522.16748768474,10.4596,10.4875,10.4596,10.4875,98522.1675
2010-03-24 14:10:00,18.75,18.81,18.75,18.81,63929.93979200876,10.4875,10.5211,10.4875,10.5211,63929.9398
2010-03-24 14:15:00,18.8,18.82,18.78,18.8,62725.77996715928,10.5155,10.5267,10.5043,10.5155,62725.78
2010-03-24 14:20:00,18.81,18.82,18.78,18.81,69841.26984126984,10.5211,10.5267,10.5043,10.5211,69841.2698
2010-03-24 14:25:00,18.81,18.85,18.78,18.78,506841.8171866448,10.5211,10.5435,10.5043,10.5043,506841.8172
2010-03-24 14:30:00,18.78,18.82,18.77,18.8,80131.36288998359,10.5043,10.5267,10.4987,10.5155,80131.3629
2010-03-24 14:35:00,18.8,18.82,18.78,18.79,94909.6880131363,10.5155,10.5267,10.5043,10.5099,94909.688
2010-03-24 14:40:00,18.79,18.8,18.78,18.79,38970.99069512863,10.5099,10.5155,10.5043,10.5099,38970.9907
2010-03-24 14:45:00,18.79,18.83,18.79,18.8,114942.5287356322,10.5099,10.5323,10.5099,10.5155,114942.5287
2010-03-24 14:50:00,18.79,18.8,18.76,18.78,64148.8779419814,10.5099,10.5155,10.4931,10.5043,64148.8779
2010-03-24 14:55:00,18.78,18.8,18.75,18.76,96442.25506294472,10.5043,10.5155,10.4875,10.4931,96442.2551
2010-03-24 15:00:00,18.76,18.8,18.75,18.77,127640.94143404489,10.4931,10.5155,10.4875,10.4987,127640.9414
2010-03-24 15:05:00,18.78,18.83,18.77,18.78,254625.06841817187,10.5043,10.5323,10.4987,10.5043,254625.0684
2010-03-24 15:10:00,18.78,18.79,18.75,18.78,99288.45101258896,10.5043,10.5099,10.4875,10.5043,99288.451
2010-03-24 15:15:00,18.79,18.85,18.78,18.84,115380.40503557744,10.5099,10.5435,10.5043,10.5379,115380.405
2010-03-24 15:20:00,18.83,18.85,18.8,18.85,146031.74603174604,10.5323,10.5435,10.5155,10.5435,146031.746
2010-03-24 15:25:00,18.85,18.85,18.84,18.85,87356.32183908047,10.5435,10.5435,10.5379,10.5435,87356.3218
2010-03-24 15:30:00,18.85,18.86,18.84,18.85,130815.54460864808,10.5435,10.5491,10.5379,10.5435,130815.5446
2010-03-24 15:35:00,18.86,18.91,18.85,18.91,245210.72796934863,10.5491,10.577,10.5435,10.577,245210.728
2010-03-24 15:40:00,18.91,18.94,18.89,18.91,487575.2599890531,10.577,10.5938,10.5659,10.577,487575.26
2010-03-24 15:45:00,18.91,18.93,18.87,18.92,307717.56978653534,10.577,10.5882,10.5547,10.5826,307717.5698
2010-03-24 15:50:00,18.92,18.92,18.86,18.86,273125.34209085937,10.5826,10.5826,10.5491,10.5491,273125.3421
2010-03-24 15:55:00,18.86,18.92,18.86,18.9,708921.7296113848,10.5491,10.5826,10.5491,10.5714,708921.7296
2010-03-25 09:30:00,19.01,19.13,19.0,19.11,346141.2151067324,10.633,10.7001,10.6274,10.6889,346141.2151
2010-03-25 09:35:00,19.1,19.18,19.08,19.14,437328.9545703339,10.6833,10.7281,10.6721,10.7057,437328.9546
2010-03-25 09:40:00,19.14,19.15,19.03,19.06,185987.9584017515,10.7057,10.7113,10.6442,10.6609,185987.9584
2010-03-25 09:45:00,19.06,19.06,18.88,18.9,268637.1100164204,10.6609,10.6609,10.5603,10.5714,268637.11
2010-03-25 09:50:00,18.91,18.96,18.89,18.96,287027.91461412155,10.577,10.605,10.5659,10.605,287027.9146
2010-03-25 09:55:00,18.96,18.98,18.95,18.97,162561.5763546798,10.605,10.6162,10.5994,10.6106,162561.5764
2010-03-25 10:00:00,18.97,19.03,18.96,19.02,322058.01860974275,10.6106,10.6442,10.605,10.6386,322058.0186
2010-03-25 10:05:00,19.02,19.02,18.93,18.94,220361.2479474549,10.6386,10.6386,10.5882,10.5938,220361.2479
2010-03-25 10:10:00,18.94,18.96,18.91,18.93,266228.7903667214,10.5938,10.605,10.577,10.5882,266228.7904
2010-03-25 10:15:00,18.92,18.93,18.81,18.85,289436.23426382046,10.5826,10.5882,10.5211,10.5435,289436.2343
2010-03-25 10:20:00,18.85,18.86,18.83,18.84,146031.74603174604,10.5435,10.5491,10.5323,10.5379,146031.746
2010-03-25 10:25:00,18.84,18.84,18.76,18.78,130268.19923371648,10.5379,10.5379,10.4931,10.5043,130268.1992
2010-03-25 10:30:00,18.77,18.78,18.75,18.77,135303.77668308702,10.4987,10.5043,10.4875,10.4987,135303.7767
2010-03-25 10:35:00,18.77,18.79,18.73,18.79,129064.039408867,10.4987,10.5099,10.4764,10.5099,129064.0394
2010-03-25 10:40:00,18.78,18.82,18.75,18.78,130596.60645867544,10.5043,10.5267,10.4875,10.5043,130596.6065
2010-03-25 10:45:00,18.78,18.8,18.74,18.75,179310.3448275862,10.5043,10.5155,10.482,10.4875,179310.3448
2010-03-25 10:50:00,18.75,18.75,18.64,18.64,313847.83798576903,10.4875,10.4875,10.426,10.426,313847.838
2010-03-25 10:55:00,18.65,18.7,18.64,18.66,195949.64422550632,10.4316,10.4596,10.426,10.4372,195949.6442
2010-03-25 11:00:00,18.66,18.7,18.65,18.67,168691.8445539135,10.4372,10.4596,10.4316,10.4428,168691.8446
2010-03-25 11:05:00,18.67,18.67,18.62,18.64,123700.0547345375,10.4428,10.4428,10.4148,10.426,123700.0547
2010-03-25 11:10:00,18.64,18.68,18.64,18.65,228461.95949644223,10.426,10.4484,10.426,10.4316,228461.9595
2010-03-25 11:15:00,18.65,18.73,18.64,18.72,161685.82375478928,10.4316,10.4764,10.426,10.4708,161685.8238
2010-03-25 11:20:00,18.71,18.73,18.69,18.73,127312.53420908592,10.4652,10.4764,10.454,10.4764,127312.5342
2010-03-25 11:25:00,18.72,18.75,18.72,18.74,99288.45101258896,10.4708,10.4875,10.4708,10.482,99288.451
2010-03-25 11:30:00,18.75,18.79,18.74,18.76,92391.89928845102,10.4875,10.5099,10.482,10.4931,92391.8993
2010-03-25 11:35:00,18.76,18.77,18.75,18.75,45977.01149425288,10.4931,10.4987,10.4875,10.4875,45977.0115
2010-03-25 11:40:00,18.77,18.77,18.76,18.77,50027.36726874658,10.4987,10.4987,10.4931,10.4987,50027.3673
2010-03-25 11:45:00,18.77,18.78,18.71,18.72,138916.25615763548,10.4987,10.5043,10.4652,10.4708,138916.2562
2010-03-25 11:50:00,18.71,18.72,18.68,18.68,60864.8056923919,10.4652,10.4708,10.4484,10.4484,60864.8057
2010-03-25 11:55:00,18.68,18.71,18.64,18.69,128078.81773399016,10.4484,10.4652,10.426,10.454,128078.8177
2010-03-25 12:00:00,18.64,18.71,18.64,18.69,149753.69458128078,10.426,10.4652,10.426,10.454,149753.6946
2010-03-25 12:05:00,18.69,18.72,18.68,18.69,111111.11111111112,10.454,10.4708,10.4484,10.454,111111.1111
2010-03-25 12:10:00,18.68,18.69,18.62,18.62,150848.38533114397,10.4484,10.454,10.4148,10.4148,150848.3853
2010-03-25 12:15:00,18.62,18.64,18.62,18.64,54953.47564313082,10.4148,10.426,10.4148,10.426,54953.4756
2010-03-25 12:20:00,18.64,18.65,18.64,18.65,43568.69184455391,10.426,10.4316,10.426,10.4316,43568.6918
2010-03-25 12:25:00,18.65,18.69,18.64,18.64,130596.60645867544,10.4316,10.454,10.426,10.426,130596.6065
2010-03-25 12:30:00,18.64,18.7,18.63,18.64,346141.2151067324,10.426,10.4596,10.4204,10.426,346141.2151
2010-03-25 12:35:00,18.64,18.64,18.63,18.64,108374.3842364532,10.426,10.426,10.4204,10.426,108374.3842
2010-03-25 12:40:00,18.64,18.67,18.64,18.67,35577.44937055282,10.426,10.4428,10.426,10.4428,35577.4494
2010-03-25 12:45:00,18.67,18.69,18.67,18.69,37328.95457033388,10.4428,10.454,10.4428,10.454,37328.9546
2010-03-25 12:50:00,18.68,18.7,18.65,18.65,94471.81171319104,10.4484,10.4596,10.4316,10.4316,94471.8117
2010-03-25 12:55:00,18.65,18.66,18.64,18.64,101039.95621237002,10.4316,10.4372,10.426,10.426,101039.9562
2010-03-25 13:00:00,18.64,18.64,18.6,18.63,131143.95183360702,10.426,10.426,10.4036,10.4204,131143.9518
2010-03-25 13:05:00,18.63,18.64,18.61,18.62,101368.36343732895,10.4204,10.426,10.4092,10.4148,101368.3634
2010-03-25 13:10:00,18.63,18.63,18.61,18.62,165188.8341543514,10.4204,10.4204,10.4092,10.4148,165188.8342
2010-03-25 13:15:00,18.61,18.62,18.61,18.62,52764.09414340449,10.4092,10.4148,10.4092,10.4148,52764.0941
2010-03-25 13:20:00,18.62,18.62,18.61,18.61,33607.00602079913,10.4148,10.4148,10.4092,10.4092,33607.006
2010-03-25 13:25:00,18.62,18.62,18.59,18.59,59660.64586754242,10.4148,10.4148,10.3981,10.3981,59660.6459
2010-03-25 13:30:00,18.59,18.61,18.59,18.6,62068.96551724138,10.3981,10.4092,10.3981,10.4036,62068.9655
2010-03-25 13:35:00,18.6,18.6,18.51,18.51,281444.9917898194,10.4036,10.4036,10.3533,10.3533,281444.9918
2010-03-25 13:40:00,18.51,18.52,18.49,18.49,183141.7624521073,10.3533,10.3589,10.3421,10.3421,183141.7625
2010-03-25 13:45:00,18.49,18.53,18.46,18.52,154789.27203065134,10.3421,10.3645,10.3253,10.3589,154789.272
2010-03-25 13:50:00,18.52,18.53,18.48,18.49,108593.32238642585,10.3589,10.3645,10.3365,10.3421,108593.3224
2010-03-25 13:55:00,18.48,18.49,18.44,18.45,140996.16858237548,10.3365,10.3421,10.3142,10.3197,140996.1686
2010-03-25 14:00:00,18.45,18.46,18.43,18.46,148111.65845648604,10.3197,10.3253,10.3086,10.3253,148111.6585
2010-03-25 14:05:00,18.46,18.48,18.44,18.44,122933.77120963328,10.3253,10.3365,10.3142,10.3142,122933.7712
2010-03-25 14:10:00,18.44,18.45,18.4,18.45,114504.65243568692,10.3142,10.3197,10.2918,10.3197,114504.6524
2010-03-25 14:15:00,18.45,18.46,18.41,18.43,78927.2030651341,10.3197,10.3253,10.2974,10.3086,78927.2031
2010-03-25 14:20:00,18.43,18.45,18.4,18.4,115380.40503557744,10.3086,10.3197,10.2918,10.2918,115380.405
2010-03-25 14:25:00,18.4,18.41,18.32,18.32,204926.10837438423,10.2918,10.2974,10.247,10.247,204926.1084
2010-03-25 14:30:00,18.33,18.37,18.31,18.31,245867.54241926657,10.2526,10.275,10.2414,10.2414,245867.5424
2010-03-25 14:35:00,18.31,18.33,18.3,18.31,206568.14449917892,10.2414,10.2526,10.2358,10.2414,206568.1445
2010-03-25 14:40:00,18.32,18.32,18.3,18.3,129282.97755883964,10.247,10.247,10.2358,10.2358,129282.9776
2010-03-25 14:45:00,18.3,18.31,18.28,18.29,160481.6639299398,10.2358,10.2414,10.2247,10.2302,160481.6639
2010-03-25 14:50:00,18.3,18.31,18.28,18.3,162889.98357963876,10.2358,10.2414,10.2247,10.2358,162889.9836
2010-03-25 14:55:00,18.31,18.31,18.29,18.3,84510.12588943624,10.2414,10.2414,10.2302,10.2358,84510.1259
2010-03-25 15:00:00,18.3,18.35,18.3,18.34,141215.10673234813,10.2358,10.2638,10.2358,10.2582,141215.1067
2010-03-25 15:05:00,18.34,18.39,18.33,18.37,279365.0793650793,10.2582,10.2862,10.2526,10.275,279365.0794
2010-03-25 15:10:00,18.37,18.37,18.32,18.35,140558.29228243022,10.275,10.275,10.247,10.2638,140558.2923
2010-03-25 15:15:00,18.35,18.35,18.31,18.33,174055.82922824303,10.2638,10.2638,10.2414,10.2526,174055.8292
2010-03-25 15:20:00,18.32,18.34,18.32,18.33,55719.75916803503,10.247,10.2582,10.247,10.2526,55719.7592
2010-03-25 15:25:00,18.33,18.34,18.29,18.29,209523.8095238096,10.2526,10.2582,10.2302,10.2302,209523.8095
2010-03-25 15:30:00,18.29,18.3,18.27,18.27,288560.48166392994,10.2302,10.2358,10.2191,10.2191,288560.4817
2010-03-25 15:35:00,18.27,18.28,18.16,18.16,735851.1220580187,10.2191,10.2247,10.1575,10.1575,735851.1221
2010-03-25 15:40:00,18.17,18.19,18.12,18.19,413902.5725232622,10.1631,10.1743,10.1352,10.1743,413902.5725
2010-03-25 15:45:00,18.18,18.2,18.13,18.15,439189.92884510127,10.1687,10.1799,10.1408,10.1519,439189.9288
2010-03-25 15:50:00,18.15,18.18,18.13,18.17,320853.8587848933,10.1519,10.1687,10.1408,10.1631,320853.8588
2010-03-25 15:55:00,18.16,18.17,18.15,18.16,364641.4887794198,10.1575,10.1631,10.1519,10.1575,364641.4888
2010-03-26 09:30:00,18.29,18.33,18.16,18.19,207991.2424740011,10.2302,10.2526,10.1575,10.1743,207991.2425
2010-03-26 09:35:00,18.16,18.17,18.04,18.04,184893.2676518884,10.1575,10.1631,10.0904,10.0904,184893.2677
2010-03-26 09:40:00,18.05,18.05,18.0,18.01,231746.0317460317,10.096,10.096,10.068,10.0736,231746.0317
2010-03-26 09:45:00,18.02,18.04,18.0,18.0,167597.15380405035,10.0792,10.0904,10.068,10.068,167597.1538
2010-03-26 09:50:00,18.0,18.01,17.93,17.96,267542.4192665572,10.068,10.0736,10.0289,10.0457,267542.4193
2010-03-26 09:55:00,17.97,18.05,17.96,18.03,229556.65024630545,10.0513,10.096,10.0457,10.0848,229556.6502
2010-03-26 10:00:00,18.03,18.22,18.03,18.2,270498.08429118776,10.0848,10.1911,10.0848,10.1799,270498.0843
2010-03-26 10:05:00,18.2,18.21,18.09,18.1,233935.41324575807,10.1799,10.1855,10.1184,10.124,233935.4132
2010-03-26 10:10:00,18.1,18.15,18.09,18.14,180842.91187739465,10.124,10.1519,10.1184,10.1463,180842.9119
2010-03-26 10:15:00,18.14,18.18,18.11,18.17,188834.15435139573,10.1463,10.1687,10.1296,10.1631,188834.1544
2010-03-26 10:20:00,18.17,18.19,18.08,18.12,164203.61247947454,10.1631,10.1743,10.1128,10.1352,164203.6125
2010-03-26 10:25:00,18.12,18.14,18.05,18.07,135741.6529830323,10.1352,10.1463,10.096,10.1072,135741.653
2010-03-26 10:30:00,18.07,18.13,18.06,18.09,133114.3951833607,10.1072,10.1408,10.1016,10.1184,133114.3952
2010-03-26 10:35:00,18.09,18.1,18.04,18.05,116037.21948549536,10.1184,10.124,10.0904,10.096,116037.2195
2010-03-26 10:40:00,18.05,18.07,18.04,18.07,69074.98631636563,10.096,10.1072,10.0904,10.1072,69074.9863
2010-03-26 10:45:00,18.07,18.09,18.03,18.09,119321.29173508484,10.1072,10.1184,10.0848,10.1184,119321.2917
2010-03-26 10:50:00,18.08,18.11,18.08,18.09,79474.54844006569,10.1128,10.1296,10.1128,10.1184,79474.5484
2010-03-26 10:55:00,18.09,18.11,18.07,18.07,270935.96059113304,10.1184,10.1296,10.1072,10.1072,270935.9606
2010-03-26 11:00:00,18.08,18.08,18.02,18.03,171647.50957854406,10.1128,10.1128,10.0792,10.0848,171647.5096
2010-03-26 11:05:00,18.03,18.05,18.01,18.04,132457.5807334428,10.0848,10.096,10.0736,10.0904,132457.5807
2010-03-26 11:10:00,18.05,18.06,18.04,18.04,98631.63656267105,10.096,10.1016,10.0904,10.0904,98631.6366
2010-03-26 11:15:00,18.04,18.06,18.03,18.05,64148.8779419814,10.0904,10.1016,10.0848,10.096,64148.8779
2010-03-26 11:20:00,18.05,18.06,18.05,18.06,61302.681992337166,10.096,10.1016,10.096,10.1016,61302.682
2010-03-26 11:25:00,18.05,18.06,18.03,18.04,132129.17350848386,10.096,10.1016,10.0848,10.0904,132129.1735
2010-03-26 11:30:00,18.04,18.04,18.0,18.01,196715.9277504105,10.0904,10.0904,10.068,10.0736,196715.9278
2010-03-26 11:35:00,18.01,18.03,18.01,18.02,49480.021893815,10.0736,10.0848,10.0736,10.0792,49480.0219
2010-03-26 11:40:00,18.01,18.03,18.0,18.01,120744.38970990696,10.0736,10.0848,10.068,10.0736,120744.3897
2010-03-26 11:45:00,18.01,18.02,17.98,17.98,115708.8122605364,10.0736,10.0792,10.0569,10.0569,115708.8123
2010-03-26 11:50:00,17.98,18.01,17.97,17.98,213355.2271483306,10.0569,10.0736,10.0513,10.0569,213355.2271
2010-03-26 11:55:00,17.97,17.98,17.95,17.96,66338.25944170772,10.0513,10.0569,10.0401,10.0457,66338.2594
2010-03-26 12:00:00,17.96,17.98,17.94,17.96,258784.8932676519,10.0457,10.0569,10.0345,10.0457,258784.8933
2010-03-26 12:05:00,17.95,17.98,17.94,17.95,133661.74055829228,10.0401,10.0569,10.0345,10.0401,133661.7406
2010-03-26 12:10:00,17.95,17.95,17.92,17.94,163218.3908045977,10.0401,10.0401,10.0233,10.0345,163218.3908
2010-03-26 12:15:00,17.94,17.95,17.94,17.95,77832.51231527094,10.0345,10.0401,10.0345,10.0401,77832.5123
2010-03-26 12:20:00,17.95,17.95,17.91,17.95,134975.3694581281,10.0401,10.0401,10.0177,10.0401,134975.3695
2010-03-26 12:25:00,17.95,17.97,17.89,17.89,231417.6245210728,10.0401,10.0513,10.0065,10.0065,231417.6245
2010-03-26 12:30:00,17.89,17.92,17.88,17.91,191570.88122605364,10.0065,10.0233,10.0009,10.0177,191570.8812
2010-03-26 12:35:00,17.92,17.92,17.88,17.88,121182.26600985222,10.0233,10.0233,10.0009,10.0009,121182.266
2010-03-26 12:40:00,17.89,17.89,17.88,17.89,132348.1116584565,10.0065,10.0065,10.0009,10.0065,132348.1117
2010-03-26 12:45:00,17.89,17.89,17.8,17.8,394198.1390257253,10.0065,10.0065,9.9562,9.9562,394198.139
2010-03-26 12:50:00,17.8,17.83,17.73,17.76,557963.8752052545,9.9562,9.973,9.917,9.9338,557963.8752
2010-03-26 12:55:00,17.76,17.77,17.73,17.74,305528.18828680896,9.9338,9.9394,9.917,9.9226,305528.1883
2010-03-26 13:00:00,17.74,17.77,17.72,17.73,226382.04707170225,9.9226,9.9394,9.9114,9.917,226382.0471
2010-03-26 13:05:00,17.74,17.74,17.68,17.69,273563.2183908046,9.9226,9.9226,9.8891,9.8946,273563.2184
2010-03-26 13:10:00,17.69,17.72,17.67,17.71,236672.140120416,9.8946,9.9114,9.8835,9.9058,236672.1401
2010-03-26 13:15:00,17.72,17.73,17.63,17.69,364641.4887794198,9.9114,9.917,9.8611,9.8946,364641.4888
2010-03-26 13:20:00,17.7,17.72,17.69,17.72,58784.89326765189,9.9002,9.9114,9.8946,9.9114,58784.8933
2010-03-26 13:25:00,17.72,17.72,17.69,17.69,103010.3995621237,9.9114,9.9114,9.8946,9.8946,103010.3996
2010-03-26 13:30:00,17.69,17.71,17.68,17.68,71811.71319102353,9.8946,9.9058,9.8891,9.8891,71811.7132
2010-03-26 13:35:00,17.69,17.79,17.68,17.79,173836.8910782704,9.8946,9.9506,9.8891,9.9506,173836.8911
2010-03-26 13:40:00,17.79,17.87,17.78,17.87,273672.6874657909,9.9506,9.9953,9.945,9.9953,273672.6875
2010-03-26 13:45:00,17.87,17.89,17.83,17.83,202955.6650246305,9.9953,10.0065,9.973,9.973,202955.665
2010-03-26 13:50:00,17.84,17.89,17.83,17.88,101039.95621237002,9.9785,10.0065,9.973,10.0009,101039.9562
2010-03-26 13:55:00,17.88,17.9,17.87,17.9,37876.29994526546,10.0009,10.0121,9.9953,10.0121,37876.2999
2010-03-26 14:00:00,17.9,17.9,17.84,17.84,125779.96715927753,10.0121,10.0121,9.9785,9.9785,125779.9672
2010-03-26 14:05:00,17.84,17.9,17.84,17.9,86371.10016420361,9.9785,10.0121,9.9785,10.0121,86371.1002
2010-03-26 14:10:00,17.9,17.94,17.88,17.9,181828.1335522715,10.0121,10.0345,10.0009,10.0121,181828.1336
2010-03-26 14:15:00,17.9,17.99,17.9,17.99,99616.8582375479,10.0121,10.0624,10.0121,10.0624,99616.8582
2010-03-26 14:20:00,17.99,17.99,17.95,17.96,90968.80131362892,10.0624,10.0624,10.0401,10.0457,90968.8013
2010-03-26 14:25:00,17.97,18.02,17.96,18.02,129173.50848385332,10.0513,10.0792,10.0457,10.0792,129173.5085
2010-03-26 14:30:00,18.01,18.04,18.0,18.04,123918.99288451012,10.0736,10.0904,10.068,10.0904,123918.9929
2010-03-26 14:35:00,18.04,18.05,18.0,18.05,168910.78270388616,10.0904,10.096,10.068,10.096,168910.7827
2010-03-26 14:40:00,18.05,18.08,18.02,18.04,108264.9151614669,10.096,10.1128,10.0792,10.0904,108264.9152
2010-03-26 14:45:00,18.04,18.04,18.0,18.0,65243.56869184456,10.0904,10.0904,10.068,10.068,65243.5687
2010-03-26 14:50:00,18.01,18.01,17.97,18.01,133004.92610837438,10.0736,10.0736,10.0513,10.0736,133004.9261
2010-03-26 14:55:00,18.01,18.01,17.97,17.99,70498.08429118774,10.0736,10.0736,10.0513,10.0624,70498.0843
2010-03-26 15:00:00,17.99,18.0,17.97,17.97,63820.47071702244,10.0624,10.068,10.0513,10.0513,63820.4707
2010-03-26 15:05:00,17.97,17.98,17.93,17.94,123043.2402846196,10.0513,10.0569,10.0289,10.0345,123043.2403
2010-03-26 15:10:00,17.93,17.94,17.9,17.94,254953.47564313083,10.0289,10.0345,10.0121,10.0345,254953.4756
2010-03-26 15:15:00,17.94,17.96,17.93,17.96,82211.27531472359,10.0345,10.0457,10.0289,10.0457,82211.2753
2010-03-26 15:20:00,17.95,17.96,17.93,17.93,96113.84783798576,10.0401,10.0457,10.0289,10.0289,96113.8478
2010-03-26 15:25:00,17.93,17.97,17.93,17.97,146360.15325670497,10.0289,10.0513,10.0289,10.0513,146360.1533
2010-03-26 15:30:00,17.97,17.98,17.95,17.95,110782.70388615216,10.0513,10.0569,10.0401,10.0401,110782.7039
2010-03-26 15:35:00,17.95,17.99,17.95,17.98,240394.08866995075,10.0401,10.0624,10.0401,10.0569,240394.0887
2010-03-26 15:40:00,17.98,17.99,17.95,17.95,320744.38970990694,10.0569,10.0624,10.0401,10.0401,320744.3897
2010-03-26 15:45:00,17.95,17.98,17.94,17.97,245429.6661193213,10.0401,10.0569,10.0345,10.0513,245429.6661
2010-03-26 15:50:00,17.97,18.01,17.97,18.0,343842.3645320197,10.0513,10.0736,10.0513,10.068,343842.3645
2010-03-26 15:55:00,17.99,18.01,17.99,18.0,842145.5938697319,10.0624,10.0736,10.0624,10.068,842145.5939
2010-03-29 09:30:00,18.12,18.17,18.01,18.11,170771.75697865355,10.1352,10.1631,10.0736,10.1296,170771.757
2010-03-29 09:35:00,18.11,18.11,17.99,18.07,235686.9184455392,10.1296,10.1296,10.0624,10.1072,235686.9184
2010-03-29 09:40:00,18.08,18.08,17.94,18.02,117788.7246852764,10.1128,10.1128,10.0345,10.0792,117788.7247
2010-03-29 09:45:00,18.02,18.11,18.02,18.1,330815.54460864805,10.0792,10.1296,10.0792,10.124,330815.5446
2010-03-29 09:50:00,18.09,18.22,18.09,18.19,234263.82047071704,10.1184,10.1911,10.1184,10.1743,234263.8205
2010-03-29 09:55:00,18.2,18.2,18.14,18.15,235358.5112205802,10.1799,10.1799,10.1463,10.1519,235358.5112
2010-03-29 10:00:00,18.15,18.2,18.13,18.19,168691.8445539135,10.1519,10.1799,10.1408,10.1743,168691.8446
2010-03-29 10:05:00,18.19,18.2,18.15,18.15,161138.4783798577,10.1743,10.1799,10.1519,10.1519,161138.4784
2010-03-29 10:10:00,18.15,18.18,18.12,18.13,95128.62616310891,10.1519,10.1687,10.1352,10.1408,95128.6262
2010-03-29 10:15:00,18.13,18.18,18.13,18.15,107060.7553366174,10.1408,10.1687,10.1408,10.1519,107060.7553
2010-03-29 10:20:00,18.16,18.17,18.12,18.13,54406.13026819924,10.1575,10.1631,10.1352,10.1408,54406.1303
2010-03-29 10:25:00,18.14,18.17,18.12,18.15,91625.6157635468,10.1463,10.1631,10.1352,10.1519,91625.6158
2010-03-29 10:30:00,18.14,18.17,18.07,18.12,237547.89272030653,10.1463,10.1631,10.1072,10.1352,237547.8927
2010-03-29 10:35:00,18.12,18.18,18.11,18.15,266338.25944170775,10.1352,10.1687,10.1296,10.1519,266338.2594
2010-03-29 10:40:00,18.14,18.21,18.14,18.16,126436.7816091954,10.1463,10.1855,10.1463,10.1575,126436.7816
2010-03-29 10:45:00,18.16,18.25,18.16,18.23,121839.08045977012,10.1575,10.2079,10.1575,10.1967,121839.0805
2010-03-29 10:50:00,18.24,18.26,18.22,18.22,132895.45703338808,10.2023,10.2135,10.1911,10.1911,132895.457
2010-03-29 10:55:00,18.22,18.25,18.2,18.22,98960.04378763,10.1911,10.2079,10.1799,10.1911,98960.0438
2010-03-29 11:00:00,18.21,18.22,18.18,18.2,177558.83962780517,10.1855,10.1911,10.1687,10.1799,177558.8396
2010-03-29 11:05:00,18.2,18.24,18.2,18.23,89983.57963875205,10.1799,10.2023,10.1799,10.1967,89983.5796
2010-03-29 11:10:00,18.23,18.25,18.2,18.21,167268.7465790914,10.1967,10.2079,10.1799,10.1855,167268.7466
2010-03-29 11:15:00,18.21,18.22,18.19,18.2,113081.5544608648,10.1855,10.1911,10.1743,10.1799,113081.5545
2010-03-29 11:20:00,18.21,18.24,18.2,18.23,46086.48056923919,10.1855,10.2023,10.1799,10.1967,46086.4806
2010-03-29 11:25:00,18.24,18.25,18.22,18.24,70826.49151614669,10.2023,10.2079,10.1911,10.2023,70826.4915
2010-03-29 11:30:00,18.24,18.25,18.22,18.25,57252.32621784346,10.2023,10.2079,10.1911,10.2079,57252.3262
2010-03-29 11:35:00,18.25,18.25,18.22,18.24,49917.898193760266,10.2079,10.2079,10.1911,10.2023,49917.8982
2010-03-29 11:40:00,18.24,18.25,18.22,18.22,68527.64094143405,10.2023,10.2079,10.1911,10.1911,68527.6409
2010-03-29 11:45:00,18.22,18.23,18.22,18.23,53092.50136836344,10.1911,10.1967,10.1911,10.1967,53092.5014
2010-03-29 11:50:00,18.22,18.22,18.17,18.19,129064.039408867,10.1911,10.1911,10.1631,10.1743,129064.0394
2010-03-29 11:55:00,18.19,18.22,18.16,18.17,67980.29556650246,10.1743,10.1911,10.1575,10.1631,67980.2956
2010-03-29 12:00:00,18.16,18.17,18.14,18.14,99835.79638752052,10.1575,10.1631,10.1463,10.1463,99835.7964
2010-03-29 12:05:00,18.15,18.17,18.14,18.15,141762.4521072797,10.1519,10.1631,10.1463,10.1519,141762.4521
2010-03-29 12:10:00,18.15,18.18,18.14,18.15,160262.72577996718,10.1519,10.1687,10.1463,10.1519,160262.7258
2010-03-29 12:15:00,18.14,18.18,18.14,18.15,65681.44499178982,10.1463,10.1687,10.1463,10.1519,65681.445
2010-03-29 12:20:00,18.15,18.16,18.12,18.14,86371.10016420361,10.1519,10.1575,10.1352,10.1463,86371.1002
2010-03-29 12:25:00,18.13,18.18,18.12,18.18,41926.65571975917,10.1408,10.1687,10.1352,10.1687,41926.6557
2010-03-29 12:30:00,18.18,18.21,18.17,18.18,65790.91406677614,10.1687,10.1855,10.1631,10.1687,65790.9141
2010-03-29 12:35:00,18.18,18.2,18.16,18.16,89545.7033388068,10.1687,10.1799,10.1575,10.1575,89545.7033
2010-03-29 12:40:00,18.16,18.16,18.08,18.13,145922.2769567597,10.1575,10.1575,10.1128,10.1408,145922.277
2010-03-29 12:45:00,18.14,18.17,18.12,18.16,56048.16639299398,10.1463,10.1631,10.1352,10.1575,56048.1664
2010-03-29 12:50:00,18.16,18.17,18.15,18.17,62835.2490421456,10.1575,10.1631,10.1519,10.1631,62835.249
2010-03-29 12:55:00,18.16,18.17,18.13,18.14,24630.541871921185,10.1575,10.1631,10.1408,10.1463,24630.5419
2010-03-29 13:00:00,18.15,18.16,18.14,18.15,32731.2534209086,10.1519,10.1575,10.1463,10.1519,32731.2534
2010-03-29 13:05:00,18.16,18.16,18.11,18.12,90968.80131362892,10.1575,10.1575,10.1296,10.1352,90968.8013
2010-03-29 13:10:00,18.12,18.14,18.11,18.11,53092.50136836344,10.1352,10.1463,10.1296,10.1296,53092.5014
2010-03-29 13:15:00,18.11,18.13,18.11,18.12,41817.18664477285,10.1296,10.1408,10.1296,10.1352,41817.1866
2010-03-29 13:20:00,18.12,18.14,18.11,18.13,69512.8626163109,10.1352,10.1463,10.1296,10.1408,69512.8626
2010-03-29 13:25:00,18.13,18.14,18.12,18.13,25396.8253968254,10.1408,10.1463,10.1352,10.1408,25396.8254
2010-03-29 13:30:00,18.13,18.15,18.11,18.11,74329.50191570881,10.1408,10.1519,10.1296,10.1296,74329.5019
2010-03-29 13:35:00,18.1,18.11,18.09,18.09,40722.49589490969,10.124,10.1296,10.1184,10.1184,40722.4959
2010-03-29 13:40:00,18.1,18.1,18.04,18.04,77285.16694033936,10.124,10.124,10.0904,10.0904,77285.1669
2010-03-29 13:45:00,18.04,18.05,18.04,18.05,61412.15106732348,10.0904,10.096,10.0904,10.096,61412.1511
2010-03-29 13:50:00,18.04,18.09,18.04,18.09,50684.18171866448,10.0904,10.1184,10.0904,10.1184,50684.1817
2010-03-29 13:55:00,18.09,18.1,18.06,18.07,79584.01751505201,10.1184,10.124,10.1016,10.1072,79584.0175
2010-03-29 14:00:00,18.06,18.11,18.06,18.11,33935.41324575808,10.1016,10.1296,10.1016,10.1296,33935.4132
2010-03-29 14:05:00,18.11,18.11,18.09,18.09,54625.06841817187,10.1296,10.1296,10.1184,10.1184,54625.0684
2010-03-29 14:10:00,18.09,18.11,18.08,18.1,151176.7925561029,10.1184,10.1296,10.1128,10.124,151176.7926
2010-03-29 14:15:00,18.11,18.11,18.09,18.09,59770.11494252874,10.1296,10.1296,10.1184,10.1184,59770.1149
2010-03-29 14:20:00,18.09,18.11,18.09,18.09,112753.14723590588,10.1184,10.1296,10.1184,10.1184,112753.1472
2010-03-29 14:25:00,18.1,18.11,18.09,18.1,127750.4105090312,10.124,10.1296,10.1184,10.124,127750.4105
2010-03-29 14:30:00,18.11,18.12,18.1,18.1,64367.81609195402,10.1296,10.1352,10.124,10.124,64367.8161
2010-03-29 14:35:00,18.1,18.11,18.09,18.1,98631.63656267105,10.124,10.1296,10.1184,10.124,98631.6366
2010-03-29 14:40:00,18.09,18.11,18.09,18.1,78598.79584017515,10.1184,10.1296,10.1184,10.124,78598.7958
2010-03-29 14:45:00,18.1,18.11,18.09,18.1,61631.08921729612,10.124,10.1296,10.1184,10.124,61631.0892
2010-03-29 14:50:00,18.09,18.13,18.09,18.12,120963.3278598796,10.1184,10.1408,10.1184,10.1352,120963.3279
2010-03-29 14:55:00,18.13,18.19,18.1,18.19,419157.0881226054,10.1408,10.1743,10.124,10.1743,419157.0881
2010-03-29 15:00:00,18.18,18.2,18.13,18.16,454187.1921182266,10.1687,10.1799,10.1408,10.1575,454187.1921
2010-03-29 15:05:00,18.16,18.18,18.13,18.14,231964.9698960044,10.1575,10.1687,10.1408,10.1463,231964.9699
2010-03-29 15:10:00,18.14,18.16,18.13,18.13,121291.73508483854,10.1463,10.1575,10.1408,10.1408,121291.7351
2010-03-29 15:15:00,18.14,18.16,18.12,18.14,97099.06951286262,10.1463,10.1575,10.1352,10.1463,97099.0695
2010-03-29 15:20:00,18.14,18.16,18.14,18.16,41926.65571975917,10.1463,10.1575,10.1463,10.1575,41926.6557
2010-03-29 15:25:00,18.16,18.19,18.15,18.17,74548.44006568145,10.1575,10.1743,10.1519,10.1631,74548.4401
2010-03-29 15:30:00,18.18,18.18,18.16,18.17,46305.41871921183,10.1687,10.1687,10.1575,10.1631,46305.4187
2010-03-29 15:35:00,18.17,18.18,18.16,18.18,64148.8779419814,10.1631,10.1687,10.1575,10.1687,64148.8779
2010-03-29 15:40:00,18.17,18.18,18.14,18.17,175259.98905309252,10.1631,10.1687,10.1463,10.1631,175259.9891
2010-03-29 15:45:00,18.17,18.19,18.14,18.17,242911.877394636,10.1631,10.1743,10.1463,10.1631,242911.8774
2010-03-29 15:50:00,18.17,18.18,18.16,18.16,128954.57033388068,10.1631,10.1687,10.1575,10.1575,128954.5703
2010-03-29 15:55:00,18.17,18.17,18.16,18.17,292063.49206349207,10.1631,10.1631,10.1575,10.1631,292063.4921
2010-03-30 09:30:00,18.2,18.2,18.07,18.13,161138.4783798577,10.1799,10.1799,10.1072,10.1408,161138.4784
2010-03-30 09:35:00,18.14,18.14,18.01,18.03,132129.17350848386,10.1463,10.1463,10.0736,10.0848,132129.1735
2010-03-30 09:40:00,18.03,18.11,18.01,18.02,163875.2052545156,10.0848,10.1296,10.0736,10.0792,163875.2053
2010-03-30 09:45:00,18.02,18.07,17.99,18.05,215325.6704980843,10.0792,10.1072,10.0624,10.096,215325.6705
2010-03-30 09:50:00,18.05,18.11,18.02,18.09,266666.6666666667,10.096,10.1296,10.0792,10.1184,266666.6667
2010-03-30 09:55:00,18.09,18.1,18.01,18.1,121182.26600985222,10.1184,10.124,10.0736,10.124,121182.266
2010-03-30 10:00:00,18.1,18.14,18.08,18.11,110125.88943623428,10.124,10.1463,10.1128,10.1296,110125.8894
2010-03-30 10:05:00,18.12,18.16,18.12,18.15,114176.24521072795,10.1352,10.1575,10.1352,10.1519,114176.2452
2010-03-30 10:10:00,18.15,18.16,18.09,18.12,318992.8845101259,10.1519,10.1575,10.1184,10.1352,318992.8845
2010-03-30 10:15:00,18.11,18.17,18.11,18.11,193650.79365079367,10.1296,10.1631,10.1296,10.1296,193650.7937
2010-03-30 10:20:00,18.11,18.11,18.1,18.11,60207.991242474,10.1296,10.1296,10.124,10.1296,60207.9912
2010-03-30 10:25:00,18.11,18.13,18.09,18.09,166611.9321291735,10.1296,10.1408,10.1184,10.1184,166611.9321
2010-03-30 10:30:00,18.1,18.12,18.09,18.11,124575.80733442804,10.124,10.1352,10.1184,10.1296,124575.8073
2010-03-30 10:35:00,18.11,18.16,18.11,18.15,71373.83689107827,10.1296,10.1575,10.1296,10.1519,71373.8369
2010-03-30 10:40:00,18.15,18.16,18.11,18.11,114285.71428571428,10.1519,10.1575,10.1296,10.1296,114285.7143
2010-03-30 10:45:00,18.12,18.13,18.09,18.13,91297.20853858785,10.1352,10.1408,10.1184,10.1408,91297.2085
2010-03-30 10:50:00,18.12,18.14,18.1,18.11,103776.68308702792,10.1352,10.1463,10.124,10.1296,103776.6831
2010-03-30 10:55:00,18.11,18.11,18.1,18.1,72796.93486590039,10.1296,10.1296,10.124,10.124,72796.9349
2010-03-30 11:00:00,18.1,18.11,18.03,18.05,138478.37985769022,10.124,10.1296,10.0848,10.096,138478.3799
2010-03-30 11:05:00,18.04,18.04,18.02,18.03,79693.48659003832,10.0904,10.0904,10.0792,10.0848,79693.4866
2010-03-30 11:10:00,18.04,18.04,18.01,18.03,133880.67870826492,10.0904,10.0904,10.0736,10.0848,133880.6787
2010-03-30 11:15:00,18.03,18.11,18.02,18.11,341105.6376573618,10.0848,10.1296,10.0792,10.1296,341105.6377
2010-03-30 11:20:00,18.1,18.11,18.07,18.09,227148.33059660648,10.124,10.1296,10.1072,10.1184,227148.3306
2010-03-30 11:25:00,18.09,18.16,18.09,18.13,189709.90695128628,10.1184,10.1575,10.1184,10.1408,189709.907
2010-03-30 11:30:00,18.14,18.15,18.13,18.14,111001.6420361248,10.1463,10.1519,10.1408,10.1463,111001.642
2010-03-30 11:35:00,18.13,18.13,18.1,18.11,82649.15161466887,10.1408,10.1408,10.124,10.1296,82649.1516
2010-03-30 11:40:00,18.11,18.15,18.1,18.15,71373.83689107827,10.1296,10.1519,10.124,10.1519,71373.8369
2010-03-30 11:45:00,18.14,18.21,18.13,18.21,142528.7356321839,10.1463,10.1855,10.1408,10.1855,142528.7356
2010-03-30 11:50:00,18.2,18.21,18.19,18.2,108155.44608648056,10.1799,10.1855,10.1743,10.1799,108155.4461
2010-03-30 11:55:00,18.2,18.21,18.2,18.2,42474.00109469075,10.1799,10.1855,10.1799,10.1799,42474.0011
2010-03-30 12:00:00,18.21,18.23,18.17,18.17,129830.3229337712,10.1855,10.1967,10.1631,10.1631,129830.3229
2010-03-30 12:05:00,18.18,18.22,18.17,18.21,75971.53804050355,10.1687,10.1911,10.1631,10.1855,75971.538
2010-03-30 12:10:00,18.2,18.2,18.16,18.18,114833.05966064589,10.1799,10.1799,10.1575,10.1687,114833.0597
2010-03-30 12:15:00,18.18,18.18,18.15,18.15,44663.38259441708,10.1687,10.1687,10.1519,10.1519,44663.3826
2010-03-30 12:20:00,18.16,18.17,18.14,18.16,115489.87411056376,10.1575,10.1631,10.1463,10.1575,115489.8741
2010-03-30 12:25:00,18.16,18.17,18.15,18.16,47290.640394088674,10.1575,10.1631,10.1519,10.1575,47290.6404
2010-03-30 12:30:00,18.16,18.17,18.16,18.16,24521.072796934863,10.1575,10.1631,10.1575,10.1575,24521.0728
2010-03-30 12:35:00,18.17,18.17,18.13,18.13,45429.66611932129,10.1631,10.1631,10.1408,10.1408,45429.6661
2010-03-30 12:40:00,18.13,18.17,18.13,18.17,41707.71756978654,10.1408,10.1631,10.1408,10.1631,41707.7176
2010-03-30 12:45:00,18.16,18.16,18.13,18.13,40284.61959496442,10.1575,10.1575,10.1408,10.1408,40284.6196
2010-03-30 12:50:00,18.13,18.15,18.12,18.15,47947.45484400657,10.1408,10.1519,10.1352,10.1519,47947.4548
2010-03-30 12:55:00,18.14,18.16,18.13,18.13,61521.6201423098,10.1463,10.1575,10.1408,10.1408,61521.6201
2010-03-30 13:00:00,18.12,18.13,18.11,18.11,148987.4110563766,10.1352,10.1408,10.1296,10.1296,148987.4111
2010-03-30 13:05:00,18.12,18.14,18.11,18.11,40503.557744937054,10.1352,10.1463,10.1296,10.1296,40503.5577
2010-03-30 13:10:00,18.1,18.11,18.1,18.11,63163.65626710455,10.124,10.1296,10.124,10.1296,63163.6563
2010-03-30 13:15:00,18.11,18.12,18.1,18.11,35467.98029556651,10.1296,10.1352,10.124,10.1296,35467.9803
2010-03-30 13:20:00,18.11,18.11,18.09,18.09,40613.026819923376,10.1296,10.1296,10.1184,10.1184,40613.0268
2010-03-30 13:25:00,18.08,18.11,18.08,18.11,46305.41871921183,10.1128,10.1296,10.1128,10.1296,46305.4187
2010-03-30 13:30:00,18.11,18.12,18.09,18.11,59003.831417624526,10.1296,10.1352,10.1184,10.1296,59003.8314
2010-03-30 13:35:00,18.11,18.13,18.11,18.11,192008.75752599887,10.1296,10.1408,10.1296,10.1296,192008.7575
2010-03-30 13:40:00,18.11,18.15,18.11,18.14,132567.04980842912,10.1296,10.1519,10.1296,10.1463,132567.0498
2010-03-30 13:45:00,18.14,18.17,18.13,18.16,134975.3694581281,10.1463,10.1631,10.1408,10.1575,134975.3695
2010-03-30 13:50:00,18.17,18.18,18.15,18.16,194526.5462506842,10.1631,10.1687,10.1519,10.1575,194526.5463
2010-03-30 13:55:00,18.16,18.2,18.16,18.19,86590.03831417624,10.1575,10.1799,10.1575,10.1743,86590.0383
2010-03-30 14:00:00,18.19,18.2,18.17,18.17,67980.29556650246,10.1743,10.1799,10.1631,10.1631,67980.2956
2010-03-30 14:05:00,18.17,18.2,18.17,18.19,127531.47235905858,10.1631,10.1799,10.1631,10.1743,127531.4724
2010-03-30 14:10:00,18.19,18.22,18.19,18.19,65790.91406677614,10.1743,10.1911,10.1743,10.1743,65790.9141
2010-03-30 14:15:00,18.19,18.22,18.19,18.19,78379.85769020252,10.1743,10.1911,10.1743,10.1743,78379.8577
2010-03-30 14:20:00,18.19,18.2,18.15,18.16,175150.5199781062,10.1743,10.1799,10.1519,10.1575,175150.52
2010-03-30 14:25:00,18.16,18.2,18.15,18.19,341762.45210727974,10.1575,10.1799,10.1519,10.1743,341762.4521
2010-03-30 14:30:00,18.18,18.21,18.18,18.2,43021.34646962233,10.1687,10.1855,10.1687,10.1799,43021.3465
2010-03-30 14:35:00,18.21,18.21,18.18,18.2,94909.6880131363,10.1855,10.1855,10.1687,10.1799,94909.688
2010-03-30 14:40:00,18.19,18.2,18.17,18.18,122058.01860974276,10.1743,10.1799,10.1631,10.1687,122058.0186
2010-03-30 14:45:00,18.19,18.2,18.18,18.19,39189.92884510126,10.1743,10.1799,10.1687,10.1743,39189.9288
2010-03-30 14:50:00,18.2,18.2,18.17,18.18,64586.75424192666,10.1799,10.1799,10.1631,10.1687,64586.7542
2010-03-30 14:55:00,18.17,18.19,18.13,18.13,149534.75643130817,10.1631,10.1743,10.1408,10.1408,149534.7564
2010-03-30 15:00:00,18.14,18.17,18.14,18.16,67432.95019157088,10.1463,10.1631,10.1463,10.1575,67432.9502
2010-03-30 15:05:00,18.16,18.17,18.15,18.15,41817.18664477285,10.1575,10.1631,10.1519,10.1519,41817.1866
2010-03-30 15:10:00,18.15,18.17,18.15,18.17,73125.34209085934,10.1519,10.1631,10.1519,10.1631,73125.3421
2010-03-30 15:15:00,18.17,18.18,18.12,18.12,110563.76573617951,10.1631,10.1687,10.1352,10.1352,110563.7657
2010-03-30 15:20:00,18.12,18.13,18.1,18.1,89764.64148877942,10.1352,10.1408,10.124,10.124,89764.6415
2010-03-30 15:25:00,18.1,18.14,18.1,18.13,122714.83305966064,10.124,10.1463,10.124,10.1408,122714.8331
2010-03-30 15:30:00,18.13,18.16,18.12,18.16,78379.85769020252,10.1408,10.1575,10.1352,10.1575,78379.8577
2010-03-30 15:35:00,18.15,18.16,18.15,18.15,76081.00711548988,10.1519,10.1575,10.1519,10.1519,76081.0071
2010-03-30 15:40:00,18.15,18.16,18.15,18.15,141981.39025725232,10.1519,10.1575,10.1519,10.1519,141981.3903
2010-03-30 15:45:00,18.16,18.17,18.11,18.17,306513.40996168583,10.1575,10.1631,10.1296,10.1631,306513.41
2010-03-30 15:50:00,18.17,18.17,18.16,18.17,129064.039408867,10.1631,10.1631,10.1575,10.1631,129064.0394
2010-03-30 15:55:00,18.17,18.17,18.12,18.12,397372.7422003285,10.1631,10.1631,10.1352,10.1352,397372.7422
2010-03-31 09:30:00,18.1,18.1,18.0,18.0,262835.2490421456,10.124,10.124,10.068,10.068,262835.249
2010-03-31 09:35:00,18.0,18.08,18.0,18.03,271592.7750410509,10.068,10.1128,10.068,10.0848,271592.775
2010-03-31 09:40:00,18.04,18.07,18.0,18.0,403940.8866995074,10.0904,10.1072,10.068,10.068,403940.8867
2010-03-31 09:45:00,17.99,18.0,17.9,17.91,258237.54789272032,10.0624,10.068,10.0121,10.0177,258237.5479
2010-03-31 09:50:00,17.91,18.0,17.9,17.97,127859.87958401752,10.0177,10.068,10.0121,10.0513,127859.8796
2010-03-31 09:55:00,17.96,17.97,17.93,17.97,88560.48166392994,10.0457,10.0513,10.0289,10.0513,88560.4817
2010-03-31 10:00:00,17.97,18.04,17.97,18.02,160700.60207991244,10.0513,10.0904,10.0513,10.0792,160700.6021
2010-03-31 10:05:00,18.02,18.05,18.01,18.04,163218.3908045977,10.0792,10.096,10.0736,10.0904,163218.3908
2010-03-31 10:10:00,18.04,18.04,18.01,18.01,117569.78653530378,10.0904,10.0904,10.0736,10.0736,117569.7865
2010-03-31 10:15:00,18.02,18.08,18.02,18.06,86590.03831417624,10.0792,10.1128,10.0792,10.1016,86590.0383
2010-03-31 10:20:00,18.07,18.11,18.06,18.1,127203.06513409964,10.1072,10.1296,10.1016,10.124,127203.0651
2010-03-31 10:25:00,18.09,18.11,18.09,18.11,46852.76409414341,10.1184,10.1296,10.1184,10.1296,46852.7641
2010-03-31 10:30:00,18.1,18.11,17.98,18.0,435686.9184455392,10.124,10.1296,10.0569,10.068,435686.9184
2010-03-31 10:35:00,18.0,18.04,17.96,17.98,337164.75095785444,10.068,10.0904,10.0457,10.0569,337164.751
2010-03-31 10:40:00,17.97,18.01,17.91,17.91,148768.47290640394,10.0513,10.0736,10.0177,10.0177,148768.4729
2010-03-31 10:45:00,17.91,18.0,17.91,18.0,182484.9480021894,10.0177,10.068,10.0177,10.068,182484.948
2010-03-31 10:50:00,18.0,18.0,17.95,17.97,90202.51778872468,10.068,10.068,10.0401,10.0513,90202.5178
2010-03-31 10:55:00,17.97,18.01,17.95,18.0,200218.93814997264,10.0513,10.0736,10.0401,10.068,200218.9381
2010-03-31 11:00:00,18.0,18.01,17.98,17.99,149425.28735632185,10.068,10.0736,10.0569,10.0624,149425.2874
2010-03-31 11:05:00,17.99,18.01,17.96,17.99,135084.8385331144,10.0624,10.0736,10.0457,10.0624,135084.8385
2010-03-31 11:10:00,17.99,18.0,17.93,17.95,188943.62342638205,10.0624,10.068,10.0289,10.0401,188943.6234
2010-03-31 11:15:00,17.95,17.96,17.86,17.86,295566.5024630542,10.0401,10.0457,9.9897,9.9897,295566.5025
2010-03-31 11:20:00,17.86,17.88,17.81,17.88,205911.3300492611,9.9897,10.0009,9.9618,10.0009,205911.33
2010-03-31 11:25:00,17.88,17.9,17.85,17.9,138368.9107827039,10.0009,10.0121,9.9841,10.0121,138368.9108
2010-03-31 11:30:00,17.9,17.91,17.9,17.9,81007.11548987411,10.0121,10.0177,10.0121,10.0121,81007.1155
2010-03-31 11:35:00,17.9,17.95,17.9,17.94,87794.19813902573,10.0121,10.0401,10.0121,10.0345,87794.1981
2010-03-31 11:40:00,17.94,17.97,17.94,17.97,117131.91023535852,10.0345,10.0513,10.0345,10.0513,117131.9102
2010-03-31 11:45:00,17.96,18.01,17.96,18.0,261521.6201423098,10.0457,10.0736,10.0457,10.068,261521.6201
2010-03-31 11:50:00,18.0,18.01,18.0,18.0,56157.6354679803,10.068,10.0736,10.068,10.068,56157.6355
2010-03-31 11:55:00,18.0,18.01,18.0,18.0,58784.89326765189,10.068,10.0736,10.068,10.068,58784.8933
2010-03-31 12:00:00,18.0,18.01,18.0,18.0,54406.13026819924,10.068,10.0736,10.068,10.068,54406.1303
2010-03-31 12:05:00,18.01,18.01,18.0,18.0,97099.06951286262,10.0736,10.0736,10.068,10.068,97099.0695
2010-03-31 12:10:00,18.0,18.01,18.0,18.0,109578.54406130267,10.068,10.0736,10.068,10.068,109578.5441
2010-03-31 12:15:00,18.01,18.01,18.0,18.0,143951.83360700603,10.0736,10.0736,10.068,10.068,143951.8336
2010-03-31 12:20:00,18.01,18.05,18.0,18.02,438970.9906951286,10.0736,10.096,10.068,10.0792,438970.9907
2010-03-31 12:25:00,18.03,18.03,18.0,18.0,104542.96661193212,10.0848,10.0848,10.068,10.068,104542.9666
2010-03-31 12:30:00,18.0,18.01,17.99,18.01,258675.4241926656,10.068,10.0736,10.0624,10.0736,258675.4242
2010-03-31 12:35:00,18.0,18.01,18.0,18.01,47290.640394088674,10.068,10.0736,10.068,10.0736,47290.6404
2010-03-31 12:40:00,18.01,18.01,17.99,18.01,146798.02955665026,10.0736,10.0736,10.0624,10.0736,146798.0296
2010-03-31 12:45:00,18.01,18.03,18.0,18.01,154460.8648056924,10.0736,10.0848,10.068,10.0736,154460.8648
2010-03-31 12:50:00,18.01,18.02,18.0,18.01,66009.85221674877,10.0736,10.0792,10.068,10.0736,66009.8522
2010-03-31 12:55:00,18.01,18.02,18.0,18.0,36891.07827038861,10.0736,10.0792,10.068,10.068,36891.0783
2010-03-31 13:00:00,18.0,18.01,18.0,18.0,60317.46031746032,10.068,10.0736,10.068,10.068,60317.4603
2010-03-31 13:05:00,18.01,18.01,18.0,18.0,57580.73344280241,10.0736,10.0736,10.068,10.068,57580.7334
2010-03-31 13:10:00,18.0,18.01,18.0,18.01,66557.19759168035,10.068,10.0736,10.068,10.0736,66557.1976
2010-03-31 13:15:00,18.0,18.01,18.0,18.0,19594.96442255063,10.068,10.0736,10.068,10.068,19594.9644
2010-03-31 13:20:00,18.01,18.01,18.0,18.01,91516.14668856048,10.0736,10.0736,10.068,10.0736,91516.1467
2010-03-31 13:25:00,18.01,18.02,18.01,18.01,137164.7509578544,10.0736,10.0792,10.0736,10.0736,137164.751
2010-03-31 13:30:00,18.01,18.02,18.0,18.01,195840.17515052,10.0736,10.0792,10.068,10.0736,195840.1752
2010-03-31 13:35:00,18.01,18.01,18.0,18.0,38970.99069512863,10.0736,10.0736,10.068,10.068,38970.9907
2010-03-31 13:40:00,18.0,18.01,18.0,18.0,74657.90914066776,10.068,10.0736,10.068,10.068,74657.9091
2010-03-31 13:45:00,18.0,18.01,18.0,18.01,50355.77449370553,10.068,10.0736,10.068,10.0736,50355.7745
2010-03-31 13:50:00,18.01,18.01,18.0,18.0,105528.18828680896,10.0736,10.0736,10.068,10.068,105528.1883
2010-03-31 13:55:00,18.01,18.01,18.0,18.01,128407.2249589491,10.0736,10.0736,10.068,10.0736,128407.225
2010-03-31 14:00:00,18.0,18.01,18.0,18.01,87465.79091406678,10.068,10.0736,10.068,10.0736,87465.7909
2010-03-31 14:05:00,18.01,18.02,18.01,18.02,95785.44061302682,10.0736,10.0792,10.0736,10.0792,95785.4406
2010-03-31 14:10:00,18.02,18.06,18.01,18.05,271811.7131910236,10.0792,10.1016,10.0736,10.096,271811.7132
2010-03-31 14:15:00,18.05,18.06,18.01,18.02,64258.34701696771,10.096,10.1016,10.0736,10.0792,64258.347
2010-03-31 14:20:00,18.01,18.02,18.01,18.02,75095.78544061304,10.0736,10.0792,10.0736,10.0792,75095.7854
2010-03-31 14:25:00,18.02,18.07,18.02,18.07,75095.78544061304,10.0792,10.1072,10.0792,10.1072,75095.7854
2010-03-31 14:30:00,18.07,18.09,18.06,18.07,93814.99726327312,10.1072,10.1184,10.1016,10.1072,93814.9973
2010-03-31 14:35:00,18.07,18.09,18.04,18.05,171100.16420361248,10.1072,10.1184,10.0904,10.096,171100.1642
2010-03-31 14:40:00,18.05,18.05,18.01,18.02,148768.47290640394,10.096,10.096,10.0736,10.0792,148768.4729
2010-03-31 14:45:00,18.02,18.04,18.0,18.0,110563.76573617951,10.0792,10.0904,10.068,10.068,110563.7657
2010-03-31 14:50:00,18.0,18.01,18.0,18.01,103338.80678708263,10.068,10.0736,10.068,10.0736,103338.8068
2010-03-31 14:55:00,18.01,18.01,18.01,18.01,126765.18883415437,10.0736,10.0736,10.0736,10.0736,126765.1888
2010-03-31 15:00:00,18.01,18.01,18.0,18.01,129611.38478379858,10.0736,10.0736,10.068,10.0736,129611.3848
2010-03-31 15:05:00,18.01,18.01,18.0,18.0,105309.25013683634,10.0736,10.0736,10.068,10.068,105309.2501
2010-03-31 15:10:00,18.0,18.01,18.0,18.0,66228.7903667214,10.068,10.0736,10.068,10.068,66228.7904
2010-03-31 15:15:00,18.0,18.01,18.0,18.0,208538.5878489327,10.068,10.0736,10.068,10.068,208538.5878
2010-03-31 15:20:00,18.01,18.01,18.0,18.01,137383.68910782706,10.0736,10.0736,10.068,10.0736,137383.6891
2010-03-31 15:25:00,18.0,18.02,18.0,18.02,151067.3234811166,10.068,10.0792,10.068,10.0792,151067.3235
2010-03-31 15:30:00,18.01,18.03,18.01,18.01,117788.7246852764,10.0736,10.0848,10.0736,10.0736,117788.7247
2010-03-31 15:35:00,18.01,18.01,18.0,18.01,154460.8648056924,10.0736,10.0736,10.068,10.0736,154460.8648
2010-03-31 15:40:00,18.01,18.01,18.0,18.01,141434.04488232074,10.0736,10.0736,10.068,10.0736,141434.0449
2010-03-31 15:45:00,18.0,18.01,17.96,17.96,329939.79200875753,10.068,10.0736,10.0457,10.0457,329939.792
2010-03-31 15:50:00,17.96,18.0,17.96,17.99,305747.1264367816,10.0457,10.068,10.0457,10.0624,305747.1264
2010-03-31 15:55:00,18.0,18.01,17.99,18.01,442036.1247947455,10.068,10.0736,10.0624,10.0736,442036.1248
2010-04-01 09:30:00,18.12,18.18,17.98,18.12,306294.4718117132,10.1352,10.1687,10.0569,10.1352,306294.4718
2010-04-01 09:35:00,18.13,18.13,18.04,18.05,271921.18226600986,10.1408,10.1408,10.0904,10.096,271921.1823
2010-04-01 09:40:00,18.04,18.18,18.04,18.17,203174.6031746032,10.0904,10.1687,10.0904,10.1631,203174.6032
2010-04-01 09:45:00,18.17,18.24,18.17,18.23,127531.47235905858,10.1631,10.2023,10.1631,10.1967,127531.4724
2010-04-01 09:50:00,18.24,18.31,18.24,18.29,244116.0372194855,10.2023,10.2414,10.2023,10.2302,244116.0372
2010-04-01 09:55:00,18.29,18.33,18.29,18.32,149206.3492063492,10.2302,10.2526,10.2302,10.247,149206.3492
2010-04-01 10:00:00,18.32,18.36,18.3,18.31,181171.3191023536,10.247,10.2694,10.2358,10.2414,181171.3191
2010-04-01 10:05:00,18.31,18.32,18.24,18.27,153147.2359058566,10.2414,10.247,10.2023,10.2191,153147.2359
2010-04-01 10:10:00,18.27,18.3,18.26,18.28,254625.06841817187,10.2191,10.2358,10.2135,10.2247,254625.0684
2010-04-01 10:15:00,18.28,18.29,18.25,18.27,284838.5331143952,10.2247,10.2302,10.2079,10.2191,284838.5331
2010-04-01 10:20:00,18.27,18.27,18.23,18.25,177230.4324028462,10.2191,10.2191,10.1967,10.2079,177230.4324
2010-04-01 10:25:00,18.24,18.25,18.22,18.22,94800.21893814998,10.2023,10.2079,10.1911,10.1911,94800.2189
2010-04-01 10:30:00,18.22,18.23,18.2,18.21,268418.1718664477,10.1911,10.1967,10.1799,10.1855,268418.1719
2010-04-01 10:35:00,18.2,18.23,18.2,18.23,194964.42255062945,10.1799,10.1967,10.1799,10.1967,194964.4226
2010-04-01 10:40:00,18.23,18.24,18.22,18.23,82539.68253968254,10.1967,10.2023,10.1911,10.1967,82539.6825
2010-04-01 10:45:00,18.23,18.24,18.21,18.22,139682.53968253967,10.1967,10.2023,10.1855,10.1911,139682.5397
2010-04-01 10:50:00,18.22,18.23,18.2,18.2,106403.9408866995,10.1911,10.1967,10.1799,10.1799,106403.9409
2010-04-01 10:55:00,18.21,18.21,18.17,18.18,122714.83305966064,10.1855,10.1855,10.1631,10.1687,122714.8331
2010-04-01 11:00:00,18.18,18.19,18.17,18.17,93377.12096332786,10.1687,10.1743,10.1631,10.1631,93377.121
2010-04-01 11:05:00,18.18,18.19,18.17,18.18,193979.2008757526,10.1687,10.1743,10.1631,10.1687,193979.2009
2010-04-01 11:10:00,18.18,18.19,18.17,18.19,131800.76628352492,10.1687,10.1743,10.1631,10.1743,131800.7663
2010-04-01 11:15:00,18.18,18.28,18.18,18.28,209742.74767378217,10.1687,10.2247,10.1687,10.2247,209742.7477
2010-04-01 11:20:00,18.28,18.32,18.27,18.32,115818.28133552273,10.2247,10.247,10.2191,10.247,115818.2813
2010-04-01 11:25:00,18.31,18.32,18.28,18.31,122386.4258347017,10.2414,10.247,10.2247,10.2414,122386.4258
2010-04-01 11:30:00,18.32,18.33,18.31,18.31,106841.81718664478,10.247,10.2526,10.2414,10.2414,106841.8172
2010-04-01 11:35:00,18.31,18.35,18.3,18.35,84948.0021893815,10.2414,10.2638,10.2358,10.2638,84948.0022
2010-04-01 11:40:00,18.34,18.39,18.34,18.38,194417.07717569784,10.2582,10.2862,10.2582,10.2806,194417.0772
2010-04-01 11:45:00,18.38,18.41,18.37,18.4,89655.1724137931,10.2806,10.2974,10.275,10.2918,89655.1724
2010-04-01 11:50:00,18.39,18.46,18.39,18.43,245977.0114942529,10.2862,10.3253,10.2862,10.3086,245977.0115
2010-04-01 11:55:00,18.43,18.43,18.42,18.42,39189.92884510126,10.3086,10.3086,10.303,10.303,39189.9288
2010-04-01 12:00:00,18.43,18.43,18.38,18.38,92501.36836343732,10.3086,10.3086,10.2806,10.2806,92501.3684
2010-04-01 12:05:00,18.39,18.43,18.38,18.43,131800.76628352492,10.2862,10.3086,10.2806,10.3086,131800.7663
2010-04-01 12:10:00,18.43,18.44,18.42,18.44,50684.18171866448,10.3086,10.3142,10.303,10.3142,50684.1817
2010-04-01 12:15:00,18.44,18.44,18.42,18.42,66666.66666666667,10.3142,10.3142,10.303,10.303,66666.6667
2010-04-01 12:20:00,18.42,18.44,18.41,18.44,54077.72304324029,10.303,10.3142,10.2974,10.3142,54077.723
2010-04-01 12:25:00,18.45,18.46,18.44,18.45,56267.10454296661,10.3197,10.3253,10.3142,10.3197,56267.1045
2010-04-01 12:30:00,18.44,18.45,18.41,18.43,72796.93486590039,10.3142,10.3197,10.2974,10.3086,72796.9349
2010-04-01 12:35:00,18.43,18.44,18.42,18.43,70935.96059113301,10.3086,10.3142,10.303,10.3086,70935.9606
2010-04-01 12:40:00,18.43,18.43,18.4,18.41,107827.03886152162,10.3086,10.3086,10.2918,10.2974,107827.0389
2010-04-01 12:45:00,18.41,18.42,18.41,18.42,69403.39354132458,10.2974,10.303,10.2974,10.303,69403.3935
2010-04-01 12:50:00,18.42,18.42,18.37,18.37,61631.08921729612,10.303,10.303,10.275,10.275,61631.0892
2010-04-01 12:55:00,18.37,18.38,18.31,18.32,121729.6113847838,10.275,10.2806,10.2414,10.247,121729.6114
2010-04-01 13:00:00,18.32,18.32,18.31,18.32,77285.16694033936,10.247,10.247,10.2414,10.247,77285.1669
2010-04-01 13:05:00,18.32,18.32,18.29,18.3,48166.3929939792,10.247,10.247,10.2302,10.2358,48166.393
2010-04-01 13:10:00,18.29,18.32,18.29,18.31,116037.21948549536,10.2302,10.247,10.2302,10.2414,116037.2195
2010-04-01 13:15:00,18.31,18.32,18.3,18.32,32293.37712096333,10.2414,10.247,10.2358,10.247,32293.3771
2010-04-01 13:20:00,18.32,18.33,18.32,18.33,38970.99069512863,10.247,10.2526,10.247,10.2526,38970.9907
2010-04-01 13:25:00,18.33,18.33,18.32,18.32,37328.95457033388,10.2526,10.2526,10.247,10.247,37328.9546
2010-04-01 13:30:00,18.32,18.36,18.3,18.36,125232.62178434592,10.247,10.2694,10.2358,10.2694,125232.6218
2010-04-01 13:35:00,18.35,18.37,18.35,18.37,46195.94964422551,10.2638,10.275,10.2638,10.275,46195.9496
2010-04-01 13:40:00,18.36,18.38,18.36,18.36,66776.13574165298,10.2694,10.2806,10.2694,10.2694,66776.1357
2010-04-01 13:45:00,18.36,18.36,18.33,18.34,64805.69239189929,10.2694,10.2694,10.2526,10.2582,64805.6924
2010-04-01 13:50:00,18.33,18.37,18.33,18.34,93048.71373836893,10.2526,10.275,10.2526,10.2582,93048.7137
2010-04-01 13:55:00,18.34,18.35,18.31,18.32,159934.3185550082,10.2582,10.2638,10.2414,10.247,159934.3186
2010-04-01 14:00:00,18.32,18.33,18.28,18.29,140229.88505747126,10.247,10.2526,10.2247,10.2302,140229.8851
2010-04-01 14:05:00,18.29,18.3,18.27,18.28,96880.13136288998,10.2302,10.2358,10.2191,10.2247,96880.1314
2010-04-01 14:10:00,18.28,18.3,18.28,18.28,71483.3059660646,10.2247,10.2358,10.2247,10.2247,71483.306
2010-04-01 14:15:00,18.28,18.29,18.26,18.28,114285.71428571428,10.2247,10.2302,10.2135,10.2247,114285.7143
2010-04-01 14:20:00,18.29,18.29,18.26,18.26,99616.8582375479,10.2302,10.2302,10.2135,10.2135,99616.8582
2010-04-01 14:25:00,18.27,18.27,18.2,18.21,255281.88286808977,10.2191,10.2191,10.1799,10.1855,255281.8829
2010-04-01 14:30:00,18.22,18.22,18.18,18.19,181828.1335522715,10.1911,10.1911,10.1687,10.1743,181828.1336
2010-04-01 14:35:00,18.19,18.21,18.17,18.17,173946.3601532567,10.1743,10.1855,10.1631,10.1631,173946.3602
2010-04-01 14:40:00,18.18,18.18,18.16,18.18,117350.84838533116,10.1687,10.1687,10.1575,10.1687,117350.8484
2010-04-01 14:45:00,18.17,18.18,18.16,18.16,63492.06349206349,10.1631,10.1687,10.1575,10.1575,63492.0635
2010-04-01 14:50:00,18.16,18.18,18.16,18.16,235467.9802955665,10.1575,10.1687,10.1575,10.1575,235467.9803
2010-04-01 14:55:00,18.16,18.18,18.16,18.16,295675.9715380405,10.1575,10.1687,10.1575,10.1575,295675.9715
2010-04-01 15:00:00,18.16,18.2,18.16,18.16,285933.2238642584,10.1575,10.1799,10.1575,10.1575,285933.2239
2010-04-01 15:05:00,18.16,18.19,18.16,18.18,171209.6332785988,10.1575,10.1743,10.1575,10.1687,171209.6333
2010-04-01 15:10:00,18.18,18.22,18.17,18.2,144499.1789819376,10.1687,10.1911,10.1631,10.1799,144499.179
2010-04-01 15:15:00,18.2,18.22,18.15,18.15,164750.95785440612,10.1799,10.1911,10.1519,10.1519,164750.9579
2010-04-01 15:20:00,18.15,18.22,18.15,18.22,115489.87411056376,10.1519,10.1911,10.1519,10.1911,115489.8741
2010-04-01 15:25:00,18.22,18.25,18.22,18.25,81116.58456486043,10.1911,10.2079,10.1911,10.2079,81116.5846
2010-04-01 15:30:00,18.24,18.27,18.24,18.27,89107.82703886152,10.2023,10.2191,10.2023,10.2191,89107.827
2010-04-01 15:35:00,18.27,18.3,18.26,18.3,110892.17296113848,10.2191,10.2358,10.2135,10.2358,110892.173
2010-04-01 15:40:00,18.29,18.32,18.26,18.28,213574.16529830324,10.2302,10.247,10.2135,10.2247,213574.1653
2010-04-01 15:45:00,18.29,18.3,18.26,18.28,261193.21291735087,10.2302,10.2358,10.2135,10.2247,261193.2129
2010-04-01 15:50:00,18.28,18.3,18.26,18.3,150848.38533114397,10.2247,10.2358,10.2135,10.2358,150848.3853
2010-04-01 15:55:00,18.3,18.3,18.28,18.28,373727.4220032841,10.2358,10.2358,10.2247,10.2247,373727.422
2010-04-05 09:30:00,18.4,18.44,18.27,18.28,199452.6546250684,10.2918,10.3142,10.2191,10.2247,199452.6546
2010-04-05 09:35:00,18.28,18.43,18.23,18.42,243021.3464696224,10.2247,10.3086,10.1967,10.303,243021.3465
2010-04-05 09:40:00,18.4,18.48,18.39,18.48,183798.5769020252,10.2918,10.3365,10.2862,10.3365,183798.5769
2010-04-05 09:45:00,18.48,18.51,18.48,18.5,160262.72577996718,10.3365,10.3533,10.3365,10.3477,160262.7258
2010-04-05 09:50:00,18.5,18.53,18.45,18.45,318007.66283524904,10.3477,10.3645,10.3197,10.3197,318007.6628
2010-04-05 09:55:00,18.45,18.46,18.42,18.43,114942.5287356322,10.3197,10.3253,10.303,10.3086,114942.5287
2010-04-05 10:00:00,18.43,18.48,18.42,18.47,241598.24849480024,10.3086,10.3365,10.303,10.3309,241598.2485
2010-04-05 10:05:00,18.47,18.48,18.44,18.47,108702.79146141215,10.3309,10.3365,10.3142,10.3309,108702.7915
2010-04-05 10:10:00,18.47,18.48,18.45,18.48,109688.013136289,10.3309,10.3365,10.3197,10.3365,109688.0131
2010-04-05 10:15:00,18.47,18.51,18.47,18.5,152380.9523809524,10.3309,10.3533,10.3309,10.3477,152380.9524
2010-04-05 10:20:00,18.49,18.51,18.49,18.5,147892.72030651342,10.3421,10.3533,10.3421,10.3477,147892.7203
2010-04-05 10:25:00,18.49,18.5,18.48,18.48,76628.35249042146,10.3421,10.3477,10.3365,10.3365,76628.3525
2010-04-05 10:30:00,18.48,18.51,18.47,18.51,164203.61247947454,10.3365,10.3533,10.3309,10.3533,164203.6125
2010-04-05 10:35:00,18.51,18.55,18.5,18.55,255281.88286808977,10.3533,10.3757,10.3477,10.3757,255281.8829
2010-04-05 10:40:00,18.55,18.66,18.55,18.66,121182.26600985222,10.3757,10.4372,10.3757,10.4372,121182.266
2010-04-05 10:45:00,18.65,18.68,18.64,18.64,114833.05966064589,10.4316,10.4484,10.426,10.426,114833.0597
2010-04-05 10:50:00,18.64,18.66,18.64,18.65,61959.49644225506,10.426,10.4372,10.426,10.4316,61959.4964
2010-04-05 10:55:00,18.66,18.68,18.64,18.65,95347.56431308156,10.4372,10.4484,10.426,10.4316,95347.5643
2010-04-05 11:00:00,18.64,18.66,18.64,18.66,43897.099069512864,10.426,10.4372,10.426,10.4372,43897.0991
2010-04-05 11:05:00,18.66,18.68,18.65,18.68,51669.403393541324,10.4372,10.4484,10.4316,10.4484,51669.4034
2010-04-05 11:10:00,18.68,18.7,18.67,18.69,72249.5894909688,10.4484,10.4596,10.4428,10.454,72249.5895
2010-04-05 11:15:00,18.69,18.71,18.67,18.68,79693.48659003832,10.454,10.4652,10.4428,10.4484,79693.4866
2010-04-05 11:20:00,18.67,18.7,18.66,18.68,128735.63218390803,10.4428,10.4596,10.4372,10.4484,128735.6322
2010-04-05 11:25:00,18.69,18.7,18.67,18.68,101039.95621237002,10.454,10.4596,10.4428,10.4484,101039.9562
2010-04-05 11:30:00,18.68,18.69,18.64,18.66,128188.28680897648,10.4484,10.454,10.426,10.4372,128188.2868
2010-04-05 11:35:00,18.65,18.67,18.65,18.66,60098.52216748769,10.4316,10.4428,10.4316,10.4372,60098.5222
2010-04-05 11:40:00,18.67,18.69,18.66,18.68,79584.01751505201,10.4428,10.454,10.4372,10.4484,79584.0175
2010-04-05 11:45:00,18.68,18.7,18.67,18.68,87684.7290640394,10.4484,10.4596,10.4428,10.4484,87684.7291
2010-04-05 11:50:00,18.68,18.7,18.67,18.67,122714.83305966064,10.4484,10.4596,10.4428,10.4428,122714.8331
2010-04-05 11:55:00,18.68,18.71,18.67,18.7,33825.94417077176,10.4484,10.4652,10.4428,10.4596,33825.9442
2010-04-05 12:00:00,18.71,18.71,18.67,18.67,46195.94964422551,10.4652,10.4652,10.4428,10.4428,46195.9496
2010-04-05 12:05:00,18.67,18.68,18.65,18.65,49042.14559386973,10.4428,10.4484,10.4316,10.4316,49042.1456
2010-04-05 12:10:00,18.65,18.66,18.64,18.65,75643.13081554462,10.4316,10.4372,10.426,10.4316,75643.1308
2010-04-05 12:15:00,18.65,18.66,18.64,18.65,36124.7947454844,10.4316,10.4372,10.426,10.4316,36124.7947
2010-04-05 12:20:00,18.65,18.68,18.65,18.67,65462.50684181719,10.4316,10.4484,10.4316,10.4428,65462.5068
2010-04-05 12:25:00,18.66,18.68,18.66,18.68,19813.902572523264,10.4372,10.4484,10.4372,10.4484,19813.9026
2010-04-05 12:30:00,18.68,18.73,18.67,18.7,79584.01751505201,10.4484,10.4764,10.4428,10.4596,79584.0175
2010-04-05 12:35:00,18.71,18.73,18.71,18.71,116146.68856048166,10.4652,10.4764,10.4652,10.4652,116146.6886
2010-04-05 12:40:00,18.72,18.75,18.66,18.71,308374.3842364532,10.4708,10.4875,10.4372,10.4652,308374.3842
2010-04-05 12:45:00,18.71,18.75,18.71,18.74,66009.85221674877,10.4652,10.4875,10.4652,10.482,66009.8522
2010-04-05 12:50:00,18.74,18.77,18.73,18.75,116912.97208538587,10.482,10.4987,10.4764,10.4875,116912.9721
2010-04-05 12:55:00,18.75,18.77,18.75,18.76,58347.01696770662,10.4875,10.4987,10.4875,10.4931,58347.017
2010-04-05 13:00:00,18.77,18.77,18.74,18.75,103338.80678708263,10.4987,10.4987,10.482,10.4875,103338.8068
2010-04-05 13:05:00,18.75,18.78,18.74,18.75,81444.99178981938,10.4875,10.5043,10.482,10.4875,81444.9918
2010-04-05 13:10:00,18.75,18.79,18.75,18.79,77394.63601532567,10.4875,10.5099,10.4875,10.5099,77394.636
2010-04-05 13:15:00,18.79,18.79,18.75,18.76,63820.47071702244,10.5099,10.5099,10.4875,10.4931,63820.4707
2010-04-05 13:20:00,18.77,18.77,18.75,18.75,50574.71264367816,10.4987,10.4987,10.4875,10.4875,50574.7126
2010-04-05 13:25:00,18.76,18.77,18.75,18.75,94362.3426382047,10.4931,10.4987,10.4875,10.4875,94362.3426
2010-04-05 13:30:00,18.75,18.76,18.75,18.75,71154.89874110564,10.4875,10.4931,10.4875,10.4875,71154.8987
2010-04-05 13:35:00,18.76,18.76,18.71,18.72,120853.85878489328,10.4931,10.4931,10.4652,10.4708,120853.8588
2010-04-05 13:40:00,18.73,18.74,18.71,18.73,85385.87848932677,10.4764,10.482,10.4652,10.4764,85385.8785
2010-04-05 13:45:00,18.72,18.74,18.72,18.72,52216.748768472906,10.4708,10.482,10.4708,10.4708,52216.7488
2010-04-05 13:50:00,18.73,18.74,18.71,18.72,114285.71428571428,10.4764,10.482,10.4652,10.4708,114285.7143
2010-04-05 13:55:00,18.71,18.73,18.71,18.73,74220.0328407225,10.4652,10.4764,10.4652,10.4764,74220.0328
2010-04-05 14:00:00,18.73,18.75,18.72,18.75,148111.65845648604,10.4764,10.4875,10.4708,10.4875,148111.6585
2010-04-05 14:05:00,18.74,18.77,18.74,18.77,63820.47071702244,10.482,10.4987,10.482,10.4987,63820.4707
2010-04-05 14:10:00,18.77,18.78,18.76,18.78,85823.75478927203,10.4987,10.5043,10.4931,10.5043,85823.7548
2010-04-05 14:15:00,18.78,18.82,18.76,18.82,124356.8691844554,10.5043,10.5267,10.4931,10.5267,124356.8692
2010-04-05 14:20:00,18.82,18.82,18.75,18.8,356650.2463054187,10.5267,10.5267,10.4875,10.5155,356650.2463
2010-04-05 14:25:00,18.8,18.81,18.78,18.79,125889.43623426382,10.5155,10.5211,10.5043,10.5099,125889.4362
2010-04-05 14:30:00,18.8,18.81,18.78,18.79,276518.88341543515,10.5155,10.5211,10.5043,10.5099,276518.8834
2010-04-05 14:35:00,18.79,18.83,18.79,18.82,152162.01423097975,10.5099,10.5323,10.5099,10.5267,152162.0142
2010-04-05 14:40:00,18.81,18.82,18.78,18.82,164532.0197044335,10.5211,10.5267,10.5043,10.5267,164532.0197
2010-04-05 14:45:00,18.81,18.82,18.79,18.82,82320.74438970991,10.5211,10.5267,10.5099,10.5267,82320.7444
2010-04-05 14:50:00,18.81,18.82,18.8,18.81,114833.05966064589,10.5211,10.5267,10.5155,10.5211,114833.0597
2010-04-05 14:55:00,18.82,18.82,18.78,18.79,130158.73015873016,10.5267,10.5267,10.5043,10.5099,130158.7302
2010-04-05 15:00:00,18.79,18.81,18.79,18.81,62068.96551724138,10.5099,10.5211,10.5099,10.5211,62068.9655
2010-04-05 15:05:00,18.81,18.81,18.78,18.79,162561.5763546798,10.5211,10.5211,10.5043,10.5099,162561.5764
2010-04-05 15:10:00,18.79,18.81,18.78,18.8,107060.7553366174,10.5099,10.5211,10.5043,10.5155,107060.7553
2010-04-05 15:15:00,18.81,18.82,18.8,18.81,130487.13738368911,10.5211,10.5267,10.5155,10.5211,130487.1374
2010-04-05 15:20:00,18.81,18.82,18.8,18.82,123371.64750957854,10.5211,10.5267,10.5155,10.5267,123371.6475
2010-04-05 15:25:00,18.82,18.85,18.81,18.84,229556.65024630545,10.5267,10.5435,10.5211,10.5379,229556.6502
2010-04-05 15:30:00,18.83,18.84,18.81,18.82,198357.96387520529,10.5323,10.5379,10.5211,10.5267,198357.9639
2010-04-05 15:35:00,18.82,18.84,18.81,18.83,206349.2063492064,10.5267,10.5379,10.5211,10.5323,206349.2063
2010-04-05 15:40:00,18.82,18.85,18.82,18.84,191680.35030104,10.5267,10.5435,10.5267,10.5379,191680.3503
2010-04-05 15:45:00,18.84,18.86,18.83,18.84,316803.5030103996,10.5379,10.5491,10.5323,10.5379,316803.503
2010-04-05 15:50:00,18.84,18.87,18.84,18.86,374822.11275314726,10.5379,10.5547,10.5379,10.5491,374822.1128
2010-04-05 15:55:00,18.87,18.87,18.84,18.85,723918.9928845102,10.5547,10.5547,10.5379,10.5435,723918.9929
2010-04-06 09:30:00,18.78,18.8,18.69,18.74,178106.18500273675,10.5043,10.5155,10.454,10.482,178106.185
2010-04-06 09:35:00,18.75,18.85,18.74,18.82,118007.66283524904,10.4875,10.5435,10.482,10.5267,118007.6628
2010-04-06 09:40:00,18.83,18.85,18.75,18.78,85166.94033935413,10.5323,10.5435,10.4875,10.5043,85166.9403
2010-04-06 09:45:00,18.77,18.79,18.72,18.76,273125.34209085937,10.4987,10.5099,10.4708,10.4931,273125.3421
2010-04-06 09:50:00,18.77,18.8,18.75,18.78,267432.9501915709,10.4987,10.5155,10.4875,10.5043,267432.9502
2010-04-06 09:55:00,18.78,18.79,18.74,18.75,105528.18828680896,10.5043,10.5099,10.482,10.4875,105528.1883
2010-04-06 10:00:00,18.75,18.79,18.74,18.79,105966.06458675423,10.4875,10.5099,10.482,10.5099,105966.0646
2010-04-06 10:05:00,18.79,18.85,18.79,18.83,133771.2096332786,10.5099,10.5435,10.5099,10.5323,133771.2096
2010-04-06 10:10:00,18.83,18.84,18.81,18.83,61302.681992337166,10.5323,10.5379,10.5211,10.5323,61302.682
2010-04-06 10:15:00,18.83,18.84,18.81,18.83,81773.39901477833,10.5323,10.5379,10.5211,10.5323,81773.399
2010-04-06 10:20:00,18.82,18.84,18.8,18.84,103776.68308702792,10.5267,10.5379,10.5155,10.5379,103776.6831
2010-04-06 10:25:00,18.84,18.87,18.82,18.87,229228.24302134648,10.5379,10.5547,10.5267,10.5547,229228.243
2010-04-06 10:30:00,18.87,18.95,18.86,18.95,356650.2463054187,10.5547,10.5994,10.5491,10.5994,356650.2463
2010-04-06 10:35:00,18.95,18.95,18.91,18.93,114723.59058565956,10.5994,10.5994,10.577,10.5882,114723.5906
2010-04-06 10:40:00,18.93,18.95,18.92,18.95,172523.2621784346,10.5882,10.5994,10.5826,10.5994,172523.2622
2010-04-06 10:45:00,18.95,18.95,18.86,18.88,199233.7164750958,10.5994,10.5994,10.5491,10.5603,199233.7165
2010-04-06 10:50:00,18.89,18.92,18.88,18.92,84072.24958949097,10.5659,10.5826,10.5603,10.5826,84072.2496
2010-04-06 10:55:00,18.92,18.94,18.92,18.94,86042.69293924466,10.5826,10.5938,10.5826,10.5938,86042.6929
2010-04-06 11:00:00,18.94,18.96,18.92,18.95,80569.23918992885,10.5938,10.605,10.5826,10.5994,80569.2392
2010-04-06 11:05:00,18.95,18.98,18.95,18.96,167925.56102900932,10.5994,10.6162,10.5994,10.605,167925.561
2010-04-06 11:10:00,18.96,18.98,18.96,18.96,55829.22824302135,10.605,10.6162,10.605,10.605,55829.2282
2010-04-06 11:15:00,18.96,18.99,18.96,18.99,187848.9326765189,10.605,10.6218,10.605,10.6218,187848.9327
2010-04-06 11:20:00,18.99,19.04,18.99,19.01,111658.45648604268,10.6218,10.6498,10.6218,10.633,111658.4565
2010-04-06 11:25:00,19.0,19.01,18.99,18.99,94143.40448823207,10.6274,10.633,10.6218,10.6218,94143.4045
2010-04-06 11:30:00,18.99,19.01,18.98,18.98,73891.62561576355,10.6218,10.633,10.6162,10.6162,73891.6256
2010-04-06 11:35:00,18.98,18.99,18.96,18.96,73891.62561576355,10.6162,10.6218,10.605,10.605,73891.6256
2010-04-06 11:40:00,18.96,18.96,18.94,18.95,88451.01258894363,10.605,10.605,10.5938,10.5994,88451.0126
2010-04-06 11:45:00,18.94,18.96,18.94,18.95,73891.62561576355,10.5938,10.605,10.5938,10.5994,73891.6256
2010-04-06 11:50:00,18.95,18.96,18.91,18.92,69841.26984126984,10.5994,10.605,10.577,10.5826,69841.2698
2010-04-06 11:55:00,18.93,18.93,18.9,18.9,73234.81116584565,10.5882,10.5882,10.5714,10.5714,73234.8112
2010-04-06 12:00:00,18.91,18.91,18.9,18.91,27367.26874657909,10.577,10.577,10.5714,10.577,27367.2687
2010-04-06 12:05:00,18.9,18.94,18.9,18.94,57471.2643678161,10.5714,10.5938,10.5714,10.5938,57471.2644
2010-04-06 12:10:00,18.93,18.95,18.92,18.92,51559.93431855501,10.5882,10.5994,10.5826,10.5826,51559.9343
2010-04-06 12:15:00,18.92,18.97,18.91,18.96,90530.92501368363,10.5826,10.6106,10.577,10.605,90530.925
2010-04-06 12:20:00,18.96,18.96,18.95,18.95,50136.836343732895,10.605,10.605,10.5994,10.5994,50136.8363
2010-04-06 12:25:00,18.96,18.96,18.93,18.94,43459.2227695676,10.605,10.605,10.5882,10.5938,43459.2228
2010-04-06 12:30:00,18.93,18.94,18.91,18.91,27148.33059660645,10.5882,10.5938,10.577,10.577,27148.3306
2010-04-06 12:35:00,18.92,18.92,18.9,18.9,24849.48002189381,10.5826,10.5826,10.5714,10.5714,24849.48
2010-04-06 12:40:00,18.9,18.93,18.9,18.9,66119.32129173509,10.5714,10.5882,10.5714,10.5714,66119.3213
2010-04-06 12:45:00,18.9,18.93,18.9,18.91,63711.00164203613,10.5714,10.5882,10.5714,10.577,63711.0016
2010-04-06 12:50:00,18.91,18.92,18.9,18.91,33169.12972085386,10.577,10.5826,10.5714,10.577,33169.1297
2010-04-06 12:55:00,18.92,18.95,18.91,18.93,84400.65681444992,10.5826,10.5994,10.577,10.5882,84400.6568
2010-04-06 13:00:00,18.93,18.94,18.92,18.92,63929.93979200876,10.5882,10.5938,10.5826,10.5826,63929.9398
2010-04-06 13:05:00,18.92,18.93,18.9,18.91,87903.66721401205,10.5826,10.5882,10.5714,10.577,87903.6672
2010-04-06 13:10:00,18.91,18.93,18.89,18.89,96223.31691297208,10.577,10.5882,10.5659,10.5659,96223.3169
2010-04-06 13:15:00,18.89,18.89,18.87,18.87,32950.19157088123,10.5659,10.5659,10.5547,10.5547,32950.1916
2010-04-06 13:20:00,18.87,18.91,18.87,18.91,67323.48111658456,10.5547,10.577,10.5547,10.577,67323.4811
2010-04-06 13:25:00,18.9,18.94,18.9,18.94,77285.16694033936,10.5714,10.5938,10.5714,10.5938,77285.1669
2010-04-06 13:30:00,18.94,18.95,18.9,18.91,117460.31746031748,10.5938,10.5994,10.5714,10.577,117460.3175
2010-04-06 13:35:00,18.9,18.91,18.89,18.89,52435.68691844554,10.5714,10.577,10.5659,10.5659,52435.6869
2010-04-06 13:40:00,18.89,18.9,18.89,18.9,34592.227695675974,10.5659,10.5714,10.5659,10.5714,34592.2277
2010-04-06 13:45:00,18.9,18.92,18.89,18.89,73891.62561576355,10.5714,10.5826,10.5659,10.5659,73891.6256
2010-04-06 13:50:00,18.89,18.91,18.89,18.89,55062.944718117134,10.5659,10.577,10.5659,10.5659,55062.9447
2010-04-06 13:55:00,18.89,18.89,18.88,18.88,22003.28407224959,10.5659,10.5659,10.5603,10.5603,22003.2841
2010-04-06 14:00:00,18.89,18.9,18.85,18.9,150301.03995621236,10.5659,10.5714,10.5435,10.5714,150301.04
2010-04-06 14:05:00,18.89,18.9,18.85,18.87,143404.48823207445,10.5659,10.5714,10.5435,10.5547,143404.4882
2010-04-06 14:10:00,18.86,18.91,18.86,18.88,135084.8385331144,10.5491,10.577,10.5491,10.5603,135084.8385
2010-04-06 14:15:00,18.88,18.93,18.88,18.93,78489.32676518883,10.5603,10.5882,10.5603,10.5882,78489.3268
2010-04-06 14:20:00,18.93,18.94,18.9,18.91,128297.7558839628,10.5882,10.5938,10.5714,10.577,128297.7559
2010-04-06 14:25:00,18.91,18.96,18.89,18.95,86590.03831417624,10.577,10.605,10.5659,10.5994,86590.0383
2010-04-06 14:30:00,18.95,18.96,18.93,18.95,74548.44006568145,10.5994,10.605,10.5882,10.5994,74548.4401
2010-04-06 14:35:00,18.95,18.95,18.92,18.92,51778.87246852765,10.5994,10.5994,10.5826,10.5826,51778.8725
2010-04-06 14:40:00,18.92,18.93,18.91,18.91,79912.42474001095,10.5826,10.5882,10.577,10.577,79912.4247
2010-04-06 14:45:00,18.92,18.94,18.91,18.91,66776.13574165298,10.5826,10.5938,10.577,10.577,66776.1357
2010-04-06 14:50:00,18.91,18.91,18.87,18.9,103557.7449370553,10.577,10.577,10.5547,10.5714,103557.7449
2010-04-06 14:55:00,18.9,18.95,18.9,18.94,97208.53858784892,10.5714,10.5994,10.5714,10.5938,97208.5386
2010-04-06 15:00:00,18.94,18.96,18.94,18.95,125232.62178434592,10.5938,10.605,10.5938,10.5994,125232.6218
2010-04-06 15:05:00,18.95,18.96,18.93,18.95,66338.25944170772,10.5994,10.605,10.5882,10.5994,66338.2594
2010-04-06 15:10:00,18.96,18.96,18.94,18.95,46743.29501915709,10.605,10.605,10.5938,10.5994,46743.295
2010-04-06 15:15:00,18.95,18.95,18.93,18.93,44991.78981937603,10.5994,10.5994,10.5882,10.5882,44991.7898
2010-04-06 15:20:00,18.94,18.94,18.92,18.92,41488.7794198139,10.5938,10.5938,10.5826,10.5826,41488.7794
2010-04-06 15:25:00,18.92,18.93,18.91,18.91,61193.21291735085,10.5826,10.5882,10.577,10.577,61193.2129
2010-04-06 15:30:00,18.91,18.96,18.91,18.95,144937.05528188287,10.577,10.605,10.577,10.5994,144937.0553
2010-04-06 15:35:00,18.95,18.96,18.95,18.96,129173.50848385332,10.5994,10.605,10.5994,10.605,129173.5085
2010-04-06 15:40:00,18.96,18.97,18.96,18.97,98522.16748768474,10.605,10.6106,10.605,10.6106,98522.1675
2010-04-06 15:45:00,18.97,18.97,18.96,18.96,98631.63656267105,10.6106,10.6106,10.605,10.605,98631.6366
2010-04-06 15:50:00,18.96,18.97,18.93,18.94,149863.1636562671,10.605,10.6106,10.5882,10.5938,149863.1637
2010-04-06 15:55:00,18.94,18.95,18.92,18.92,444663.3825944171,10.5938,10.5994,10.5826,10.5826,444663.3826
2010-04-07 09:30:00,18.83,18.83,18.76,18.81,160919.54022988505,10.5323,10.5323,10.4931,10.5211,160919.5402
2010-04-07 09:35:00,18.81,18.83,18.72,18.82,186097.42747673785,10.5211,10.5323,10.4708,10.5267,186097.4275
2010-04-07 09:40:00,18.81,18.83,18.76,18.77,111877.39463601532,10.5211,10.5323,10.4931,10.4987,111877.3946
2010-04-07 09:45:00,18.78,18.79,18.66,18.66,190147.7832512316,10.5043,10.5099,10.4372,10.4372,190147.7833
2010-04-07 09:50:00,18.67,18.67,18.61,18.61,136945.81280788177,10.4428,10.4428,10.4092,10.4092,136945.8128
2010-04-07 09:55:00,18.62,18.63,18.53,18.53,119978.10618500276,10.4148,10.4204,10.3645,10.3645,119978.1062
2010-04-07 10:00:00,18.53,18.63,18.53,18.62,317350.8483853312,10.3645,10.4204,10.3645,10.4148,317350.8484
2010-04-07 10:05:00,18.63,18.7,18.63,18.64,254077.7230432403,10.4204,10.4596,10.4204,10.426,254077.723
2010-04-07 10:10:00,18.64,18.64,18.62,18.62,103119.86863711002,10.426,10.426,10.4148,10.4148,103119.8686
2010-04-07 10:15:00,18.62,18.64,18.59,18.62,132785.98795840176,10.4148,10.426,10.3981,10.4148,132785.988
2010-04-07 10:20:00,18.63,18.63,18.59,18.61,84072.24958949097,10.4204,10.4204,10.3981,10.4092,84072.2496
2010-04-07 10:25:00,18.61,18.68,18.61,18.65,80569.23918992885,10.4092,10.4484,10.4092,10.4316,80569.2392
2010-04-07 10:30:00,18.64,18.75,18.63,18.71,238642.5834701697,10.426,10.4875,10.4204,10.4652,238642.5835
2010-04-07 10:35:00,18.71,18.73,18.65,18.65,186863.71100164205,10.4652,10.4764,10.4316,10.4316,186863.711
2010-04-07 10:40:00,18.65,18.66,18.59,18.61,281444.9917898194,10.4316,10.4372,10.3981,10.4092,281444.9918
2010-04-07 10:45:00,18.6,18.6,18.55,18.58,109906.95128626164,10.4036,10.4036,10.3757,10.3925,109906.9513
2010-04-07 10:50:00,18.58,18.58,18.54,18.55,151614.66885604817,10.3925,10.3925,10.3701,10.3757,151614.6689
2010-04-07 10:55:00,18.55,18.57,18.54,18.56,137055.2818828681,10.3757,10.3869,10.3701,10.3813,137055.2819
2010-04-07 11:00:00,18.55,18.58,18.54,18.56,152709.35960591133,10.3757,10.3925,10.3701,10.3813,152709.3596
2010-04-07 11:05:00,18.56,18.58,18.55,18.57,97427.47673782158,10.3813,10.3925,10.3757,10.3869,97427.4767
2010-04-07 11:10:00,18.57,18.58,18.54,18.58,70279.14614121511,10.3869,10.3925,10.3701,10.3925,70279.1461
2010-04-07 11:15:00,18.58,18.58,18.55,18.56,87684.7290640394,10.3925,10.3925,10.3757,10.3813,87684.7291
2010-04-07 11:20:00,18.57,18.58,18.55,18.56,66447.72851669404,10.3869,10.3925,10.3757,10.3813,66447.7285
2010-04-07 11:25:00,18.56,18.58,18.55,18.56,66776.13574165298,10.3813,10.3925,10.3757,10.3813,66776.1357
2010-04-07 11:30:00,18.56,18.57,18.54,18.56,84838.53311439519,10.3813,10.3869,10.3701,10.3813,84838.5331
2010-04-07 11:35:00,18.56,18.59,18.55,18.56,64258.34701696771,10.3813,10.3981,10.3757,10.3813,64258.347
2010-04-07 11:40:00,18.56,18.58,18.55,18.56,63382.594417077176,10.3813,10.3925,10.3757,10.3813,63382.5944
2010-04-07 11:45:00,18.56,18.57,18.54,18.54,94033.93541324577,10.3813,10.3869,10.3701,10.3701,94033.9354
2010-04-07 11:50:00,18.55,18.59,18.53,18.58,122167.48768472909,10.3757,10.3981,10.3645,10.3925,122167.4877
2010-04-07 11:55:00,18.58,18.59,18.53,18.55,104871.37383689109,10.3925,10.3981,10.3645,10.3757,104871.3738
2010-04-07 12:00:00,18.55,18.56,18.52,18.52,108483.85331143952,10.3757,10.3813,10.3589,10.3589,108483.8533
2010-04-07 12:05:00,18.53,18.53,18.49,18.51,126436.7816091954,10.3645,10.3645,10.3421,10.3533,126436.7816
2010-04-07 12:10:00,18.5,18.51,18.49,18.5,34044.88232074439,10.3477,10.3533,10.3421,10.3477,34044.8823
2010-04-07 12:15:00,18.51,18.51,18.49,18.49,51669.403393541324,10.3533,10.3533,10.3421,10.3421,51669.4034
2010-04-07 12:20:00,18.5,18.51,18.49,18.49,37219.485495347566,10.3477,10.3533,10.3421,10.3421,37219.4855
2010-04-07 12:25:00,18.49,18.5,18.46,18.46,80897.6464148878,10.3421,10.3477,10.3253,10.3253,80897.6464
2010-04-07 12:30:00,18.47,18.5,18.44,18.5,83305.96606458676,10.3309,10.3477,10.3142,10.3477,83305.9661
2010-04-07 12:35:00,18.49,18.51,18.48,18.5,59332.23864258347,10.3421,10.3533,10.3365,10.3477,59332.2386
2010-04-07 12:40:00,18.5,18.53,18.49,18.51,43130.81554460865,10.3477,10.3645,10.3421,10.3533,43130.8155
2010-04-07 12:45:00,18.51,18.53,18.5,18.5,35577.44937055282,10.3533,10.3645,10.3477,10.3477,35577.4494
2010-04-07 12:50:00,18.5,18.53,18.5,18.53,41160.37219485496,10.3477,10.3645,10.3477,10.3645,41160.3722
2010-04-07 12:55:00,18.52,18.53,18.51,18.53,24630.541871921185,10.3589,10.3645,10.3533,10.3645,24630.5419
2010-04-07 13:00:00,18.54,18.56,18.53,18.56,46195.94964422551,10.3701,10.3813,10.3645,10.3813,46195.9496
2010-04-07 13:05:00,18.56,18.59,18.56,18.57,32731.2534209086,10.3813,10.3981,10.3813,10.3869,32731.2534
2010-04-07 13:10:00,18.57,18.59,18.57,18.59,48166.3929939792,10.3869,10.3981,10.3869,10.3981,48166.393
2010-04-07 13:15:00,18.59,18.61,18.58,18.61,51231.52709359606,10.3981,10.4092,10.3925,10.4092,51231.5271
2010-04-07 13:20:00,18.61,18.63,18.6,18.63,53092.50136836344,10.4092,10.4204,10.4036,10.4204,53092.5014
2010-04-07 13:25:00,18.63,18.63,18.6,18.61,44553.91351943076,10.4204,10.4204,10.4036,10.4092,44553.9135
2010-04-07 13:30:00,18.61,18.62,18.58,18.58,38970.99069512863,10.4092,10.4148,10.3925,10.3925,38970.9907
2010-04-07 13:35:00,18.58,18.59,18.56,18.57,29447.181171319105,10.3925,10.3981,10.3813,10.3869,29447.1812
2010-04-07 13:40:00,18.56,18.59,18.55,18.56,54515.59934318555,10.3813,10.3981,10.3757,10.3813,54515.5993
2010-04-07 13:45:00,18.56,18.56,18.53,18.55,43787.62999452655,10.3813,10.3813,10.3645,10.3757,43787.63
2010-04-07 13:50:00,18.55,18.57,18.54,18.55,46962.23316912972,10.3757,10.3869,10.3701,10.3757,46962.2332
2010-04-07 13:55:00,18.55,18.58,18.54,18.55,85933.22386425835,10.3757,10.3925,10.3701,10.3757,85933.2239
2010-04-07 14:00:00,18.55,18.56,18.53,18.54,79146.14121510673,10.3757,10.3813,10.3645,10.3701,79146.1412
2010-04-07 14:05:00,18.55,18.57,18.54,18.57,55062.944718117134,10.3757,10.3869,10.3701,10.3869,55062.9447
2010-04-07 14:10:00,18.57,18.57,18.5,18.51,53530.37766830871,10.3869,10.3869,10.3477,10.3533,53530.3777
2010-04-07 14:15:00,18.51,18.52,18.48,18.51,84072.24958949097,10.3533,10.3589,10.3365,10.3533,84072.2496
2010-04-07 14:20:00,18.51,18.51,18.47,18.48,58018.60974274768,10.3533,10.3533,10.3309,10.3365,58018.6097
2010-04-07 14:25:00,18.48,18.49,18.45,18.47,50355.77449370553,10.3365,10.3421,10.3197,10.3309,50355.7745
2010-04-07 14:30:00,18.47,18.48,18.43,18.45,73234.81116584565,10.3309,10.3365,10.3086,10.3197,73234.8112
2010-04-07 14:35:00,18.44,18.46,18.44,18.45,47837.985769020255,10.3142,10.3253,10.3142,10.3197,47837.9858
2010-04-07 14:40:00,18.45,18.46,18.41,18.42,88341.54351395731,10.3197,10.3253,10.2974,10.303,88341.5435
2010-04-07 14:45:00,18.43,18.43,18.38,18.38,93377.12096332786,10.3086,10.3086,10.2806,10.2806,93377.121
2010-04-07 14:50:00,18.38,18.43,18.38,18.42,70826.49151614669,10.2806,10.3086,10.2806,10.303,70826.4915
2010-04-07 14:55:00,18.42,18.43,18.38,18.42,238642.5834701697,10.303,10.3086,10.2806,10.303,238642.5835
2010-04-07 15:00:00,18.42,18.42,18.34,18.35,238423.64532019704,10.303,10.303,10.2582,10.2638,238423.6453
2010-04-07 15:05:00,18.36,18.36,18.32,18.32,170114.94252873564,10.2694,10.2694,10.247,10.247,170114.9425
2010-04-07 15:10:00,18.32,18.32,18.28,18.29,127203.06513409964,10.247,10.247,10.2247,10.2302,127203.0651
2010-04-07 15:15:00,18.3,18.32,18.27,18.32,152818.82868089766,10.2358,10.247,10.2191,10.247,152818.8287
2010-04-07 15:20:00,18.32,18.33,18.31,18.32,72796.93486590039,10.247,10.2526,10.2414,10.247,72796.9349
2010-04-07 15:25:00,18.33,18.36,18.32,18.34,110673.23481116584,10.2526,10.2694,10.247,10.2582,110673.2348
2010-04-07 15:30:00,18.34,18.37,18.32,18.35,192556.1029009305,10.2582,10.275,10.247,10.2638,192556.1029
2010-04-07 15:35:00,18.35,18.36,18.33,18.35,212698.4126984127,10.2638,10.2694,10.2526,10.2638,212698.4127
2010-04-07 15:40:00,18.35,18.36,18.32,18.33,199233.7164750958,10.2638,10.2694,10.247,10.2526,199233.7165
2010-04-07 15:45:00,18.32,18.34,18.32,18.34,127640.94143404489,10.247,10.2582,10.247,10.2582,127640.9414
2010-04-07 15:50:00,18.33,18.35,18.33,18.34,205582.9228243021,10.2526,10.2638,10.2526,10.2582,205582.9228
2010-04-07 15:55:00,18.34,18.38,18.33,18.37,494033.93541324575,10.2582,10.2806,10.2526,10.275,494033.9354
2010-04-08 09:30:00,18.01,18.08,17.64,17.78,854187.1921182267,10.0736,10.1128,9.8667,9.945,854187.1921
2010-04-08 09:35:00,17.78,17.97,17.73,17.82,257690.2025177888,9.945,10.0513,9.917,9.9674,257690.2025
2010-04-08 09:40:00,17.82,17.89,17.79,17.85,336398.4674329502,9.9674,10.0065,9.9506,9.9841,336398.4674
2010-04-08 09:45:00,17.85,17.95,17.83,17.9,272359.05856595514,9.9841,10.0401,9.973,10.0121,272359.0586
2010-04-08 09:50:00,17.9,18.09,17.9,18.07,408757.5259989053,10.0121,10.1184,10.0121,10.1072,408757.526
2010-04-08 09:55:00,18.07,18.11,17.99,18.01,565955.1176792557,10.1072,10.1296,10.0624,10.0736,565955.1177
2010-04-08 10:00:00,18.01,18.08,18.0,18.03,201751.50519978107,10.0736,10.1128,10.068,10.0848,201751.5052
2010-04-08 10:05:00,18.04,18.05,18.01,18.01,162452.1072796935,10.0904,10.096,10.0736,10.0736,162452.1073
2010-04-08 10:10:00,18.01,18.09,18.01,18.05,259441.7077175698,10.0736,10.1184,10.0736,10.096,259441.7077
2010-04-08 10:15:00,18.05,18.06,18.0,18.01,381280.78817734,10.096,10.1016,10.068,10.0736,381280.7882
2010-04-08 10:20:00,18.01,18.06,18.0,18.06,109906.95128626164,10.0736,10.1016,10.068,10.1016,109906.9513
2010-04-08 10:25:00,18.05,18.12,18.05,18.11,159715.3804050356,10.096,10.1352,10.096,10.1296,159715.3804
2010-04-08 10:30:00,18.11,18.16,18.09,18.1,252873.5632183908,10.1296,10.1575,10.1184,10.124,252873.5632
2010-04-08 10:35:00,18.09,18.11,18.06,18.06,177558.83962780517,10.1184,10.1296,10.1016,10.1016,177558.8396
2010-04-08 10:40:00,18.06,18.07,18.01,18.01,213355.2271483306,10.1016,10.1072,10.0736,10.0736,213355.2271
2010-04-08 10:45:00,18.01,18.06,18.01,18.03,180186.09742747675,10.0736,10.1016,10.0736,10.0848,180186.0974
2010-04-08 10:50:00,18.04,18.1,18.02,18.05,163437.32895457034,10.0904,10.124,10.0792,10.096,163437.329
2010-04-08 10:55:00,18.05,18.06,18.01,18.03,66776.13574165298,10.096,10.1016,10.0736,10.0848,66776.1357
2010-04-08 11:00:00,18.04,18.06,18.03,18.06,77941.98139025725,10.0904,10.1016,10.0848,10.1016,77941.9814
2010-04-08 11:05:00,18.05,18.09,18.04,18.06,75205.25451559934,10.096,10.1184,10.0904,10.1016,75205.2545
2010-04-08 11:10:00,18.06,18.07,18.02,18.02,91516.14668856048,10.1016,10.1072,10.0792,10.0792,91516.1467
2010-04-08 11:15:00,18.02,18.02,18.0,18.02,96113.84783798576,10.0792,10.0792,10.068,10.0792,96113.8478
2010-04-08 11:20:00,18.02,18.04,18.01,18.01,54187.1921182266,10.0792,10.0904,10.0736,10.0736,54187.1921
2010-04-08 11:25:00,18.01,18.04,18.01,18.01,72359.05856595511,10.0736,10.0904,10.0736,10.0736,72359.0586
2010-04-08 11:30:00,18.01,18.03,18.01,18.03,118664.47728516694,10.0736,10.0848,10.0736,10.0848,118664.4773
2010-04-08 11:35:00,18.03,18.08,18.02,18.05,176792.55610290094,10.0848,10.1128,10.0792,10.096,176792.5561
2010-04-08 11:40:00,18.06,18.08,18.05,18.07,79365.07936507936,10.1016,10.1128,10.096,10.1072,79365.0794
2010-04-08 11:45:00,18.08,18.13,18.07,18.13,82539.68253968254,10.1128,10.1408,10.1072,10.1408,82539.6825
2010-04-08 11:50:00,18.13,18.17,18.11,18.17,105747.12643678162,10.1408,10.1631,10.1296,10.1631,105747.1264
2010-04-08 11:55:00,18.17,18.23,18.12,18.12,374384.236453202,10.1631,10.1967,10.1352,10.1352,374384.2365
2010-04-08 12:00:00,18.12,18.21,18.12,18.19,181061.85002736727,10.1352,10.1855,10.1352,10.1743,181061.85
2010-04-08 12:05:00,18.2,18.22,18.19,18.22,177668.30870279146,10.1799,10.1911,10.1743,10.1911,177668.3087
2010-04-08 12:10:00,18.22,18.25,18.21,18.24,190914.06677613576,10.1911,10.2079,10.1855,10.2023,190914.0668
2010-04-08 12:15:00,18.24,18.24,18.19,18.19,84181.71866447729,10.2023,10.2023,10.1743,10.1743,84181.7187
2010-04-08 12:20:00,18.19,18.26,18.17,18.24,76409.41434044883,10.1743,10.2135,10.1631,10.2023,76409.4143
2010-04-08 12:25:00,18.24,18.26,18.22,18.25,60207.991242474,10.2023,10.2135,10.1911,10.2079,60207.9912
2010-04-08 12:30:00,18.25,18.26,18.22,18.23,44991.78981937603,10.2079,10.2135,10.1911,10.1967,44991.7898
2010-04-08 12:35:00,18.22,18.23,18.2,18.2,65790.91406677614,10.1911,10.1967,10.1799,10.1799,65790.9141
2010-04-08 12:40:00,18.21,18.22,18.17,18.17,118226.60098522168,10.1855,10.1911,10.1631,10.1631,118226.601
2010-04-08 12:45:00,18.17,18.22,18.17,18.19,61740.55829228243,10.1631,10.1911,10.1631,10.1743,61740.5583
2010-04-08 12:50:00,18.19,18.21,18.17,18.18,53530.37766830871,10.1743,10.1855,10.1631,10.1687,53530.3777
2010-04-08 12:55:00,18.17,18.21,18.17,18.2,85495.34756431308,10.1631,10.1855,10.1631,10.1799,85495.3476
2010-04-08 13:00:00,18.21,18.22,18.19,18.21,113191.02353585113,10.1855,10.1911,10.1743,10.1855,113191.0235
2010-04-08 13:05:00,18.21,18.22,18.18,18.19,129173.50848385332,10.1855,10.1911,10.1687,10.1743,129173.5085
2010-04-08 13:10:00,18.19,18.19,18.16,18.16,90311.986863711,10.1743,10.1743,10.1575,10.1575,90311.9869
2010-04-08 13:15:00,18.17,18.2,18.16,18.17,120963.3278598796,10.1631,10.1799,10.1575,10.1631,120963.3279
2010-04-08 13:20:00,18.17,18.18,18.14,18.15,182594.4170771757,10.1631,10.1687,10.1463,10.1519,182594.4171
2010-04-08 13:25:00,18.15,18.19,18.13,18.19,88779.41981390258,10.1519,10.1743,10.1408,10.1743,88779.4198
2010-04-08 13:30:00,18.19,18.22,18.19,18.22,115489.87411056376,10.1743,10.1911,10.1743,10.1911,115489.8741
2010-04-08 13:35:00,18.22,18.26,18.22,18.26,51778.87246852765,10.1911,10.2135,10.1911,10.2135,51778.8725
2010-04-08 13:40:00,18.26,18.29,18.25,18.28,111877.39463601532,10.2135,10.2302,10.2079,10.2247,111877.3946
2010-04-08 13:45:00,18.28,18.34,18.27,18.33,181280.7881773399,10.2247,10.2582,10.2191,10.2526,181280.7882
2010-04-08 13:50:00,18.33,18.36,18.31,18.35,137931.03448275864,10.2526,10.2694,10.2414,10.2638,137931.0345
2010-04-08 13:55:00,18.35,18.37,18.3,18.3,123809.52380952382,10.2638,10.275,10.2358,10.2358,123809.5238
2010-04-08 14:00:00,18.3,18.35,18.3,18.35,55719.75916803503,10.2358,10.2638,10.2358,10.2638,55719.7592
2010-04-08 14:05:00,18.34,18.36,18.32,18.34,119540.22988505747,10.2582,10.2694,10.247,10.2582,119540.2299
2010-04-08 14:10:00,18.33,18.38,18.31,18.37,248823.20744389712,10.2526,10.2806,10.2414,10.275,248823.2074
2010-04-08 14:15:00,18.37,18.45,18.36,18.43,278051.4504652436,10.275,10.3197,10.2694,10.3086,278051.4505
2010-04-08 14:20:00,18.43,18.46,18.37,18.39,223973.72742200329,10.3086,10.3253,10.275,10.2862,223973.7274
2010-04-08 14:25:00,18.39,18.43,18.38,18.41,81663.92993979201,10.2862,10.3086,10.2806,10.2974,81663.9299
2010-04-08 14:30:00,18.4,18.41,18.34,18.35,149206.3492063492,10.2918,10.2974,10.2582,10.2638,149206.3492
2010-04-08 14:35:00,18.35,18.36,18.34,18.35,101258.89436234265,10.2638,10.2694,10.2582,10.2638,101258.8944
2010-04-08 14:40:00,18.36,18.4,18.32,18.35,158182.81335522715,10.2694,10.2918,10.247,10.2638,158182.8134
2010-04-08 14:45:00,18.36,18.4,18.34,18.4,85714.28571428572,10.2694,10.2918,10.2582,10.2918,85714.2857
2010-04-08 14:50:00,18.39,18.41,18.38,18.4,101587.3015873016,10.2862,10.2974,10.2806,10.2918,101587.3016
2010-04-08 14:55:00,18.39,18.41,18.36,18.36,169129.7208538588,10.2862,10.2974,10.2694,10.2694,169129.7209
2010-04-08 15:00:00,18.36,18.38,18.35,18.35,75314.72359058567,10.2694,10.2806,10.2638,10.2638,75314.7236
2010-04-08 15:05:00,18.36,18.36,18.32,18.32,97646.4148877942,10.2694,10.2694,10.247,10.247,97646.4149
2010-04-08 15:10:00,18.32,18.35,18.32,18.32,100164.20361247948,10.247,10.2638,10.247,10.247,100164.2036
2010-04-08 15:15:00,18.32,18.34,18.31,18.33,42692.93924466339,10.247,10.2582,10.2414,10.2526,42692.9392
2010-04-08 15:20:00,18.34,18.38,18.34,18.36,77285.16694033936,10.2582,10.2806,10.2582,10.2694,77285.1669
2010-04-08 15:25:00,18.36,18.37,18.32,18.33,87903.66721401205,10.2694,10.275,10.247,10.2526,87903.6672
2010-04-08 15:30:00,18.33,18.36,18.32,18.35,89874.11056376575,10.2526,10.2694,10.247,10.2638,89874.1106
2010-04-08 15:35:00,18.36,18.38,18.34,18.34,116584.56486042694,10.2694,10.2806,10.2582,10.2582,116584.5649
2010-04-08 15:40:00,18.35,18.35,18.27,18.31,521401.2041598249,10.2638,10.2638,10.2191,10.2414,521401.2042
2010-04-08 15:45:00,18.3,18.31,18.29,18.3,154460.8648056924,10.2358,10.2414,10.2302,10.2358,154460.8648
2010-04-08 15:50:00,18.29,18.3,18.29,18.29,155227.14833059662,10.2302,10.2358,10.2302,10.2302,155227.1483
2010-04-08 15:55:00,18.29,18.3,18.29,18.3,355665.0246305419,10.2302,10.2358,10.2302,10.2358,355665.0246
2010-04-09 09:30:00,18.47,18.67,18.47,18.64,380733.4428024084,10.3309,10.4428,10.3309,10.426,380733.4428
2010-04-09 09:35:00,18.64,18.68,18.53,18.55,245539.13519430763,10.426,10.4484,10.3645,10.3757,245539.1352
2010-04-09 09:40:00,18.55,18.57,18.47,18.47,192227.6956759716,10.3757,10.3869,10.3309,10.3309,192227.6957
2010-04-09 09:45:00,18.47,18.52,18.41,18.42,238642.5834701697,10.3309,10.3589,10.2974,10.303,238642.5835
2010-04-09 09:50:00,18.42,18.44,18.36,18.43,233278.5987958402,10.303,10.3142,10.2694,10.3086,233278.5988
2010-04-09 09:55:00,18.43,18.58,18.43,18.57,218500.27367268747,10.3086,10.3925,10.3086,10.3869,218500.2737
2010-04-09 10:00:00,18.57,18.63,18.55,18.55,222112.753147236,10.3869,10.4204,10.3757,10.3757,222112.7531
2010-04-09 10:05:00,18.55,18.58,18.48,18.49,188943.62342638205,10.3757,10.3925,10.3365,10.3421,188943.6234
2010-04-09 10:10:00,18.5,18.5,18.48,18.48,126436.7816091954,10.3477,10.3477,10.3365,10.3365,126436.7816
2010-04-09 10:15:00,18.49,18.5,18.47,18.47,208757.52599890533,10.3421,10.3477,10.3309,10.3309,208757.526
2010-04-09 10:20:00,18.48,18.5,18.46,18.48,82430.21346469622,10.3365,10.3477,10.3253,10.3365,82430.2135
2010-04-09 10:25:00,18.48,18.5,18.38,18.38,193760.26272578,10.3365,10.3477,10.2806,10.2806,193760.2627
2010-04-09 10:30:00,18.38,18.43,18.34,18.36,161466.88560481663,10.2806,10.3086,10.2582,10.2694,161466.8856
2010-04-09 10:35:00,18.35,18.36,18.27,18.27,290640.39408867,10.2638,10.2694,10.2191,10.2191,290640.3941
2010-04-09 10:40:00,18.28,18.28,18.24,18.25,475095.78544061305,10.2247,10.2247,10.2023,10.2079,475095.7854
2010-04-09 10:45:00,18.24,18.27,18.22,18.24,103776.68308702792,10.2023,10.2191,10.1911,10.2023,103776.6831
2010-04-09 10:50:00,18.24,18.25,18.22,18.22,94909.6880131363,10.2023,10.2079,10.1911,10.1911,94909.688
2010-04-09 10:55:00,18.23,18.23,18.15,18.17,187082.64915161463,10.1967,10.1967,10.1519,10.1631,187082.6492
2010-04-09 11:00:00,18.18,18.19,18.13,18.16,254406.13026819925,10.1687,10.1743,10.1408,10.1575,254406.1303
2010-04-09 11:05:00,18.16,18.19,18.15,18.16,101149.42528735632,10.1575,10.1743,10.1519,10.1575,101149.4253
2010-04-09 11:10:00,18.16,18.17,18.15,18.17,91187.73946360154,10.1575,10.1631,10.1519,10.1631,91187.7395
2010-04-09 11:15:00,18.17,18.22,18.17,18.2,170771.75697865355,10.1631,10.1911,10.1631,10.1799,170771.757
2010-04-09 11:20:00,18.2,18.25,18.2,18.25,73015.87301587302,10.1799,10.2079,10.1799,10.2079,73015.873
2010-04-09 11:25:00,18.25,18.27,18.24,18.25,80678.70826491517,10.2079,10.2191,10.2023,10.2079,80678.7083
2010-04-09 11:30:00,18.25,18.27,18.23,18.24,52545.15599343186,10.2079,10.2191,10.1967,10.2023,52545.156
2010-04-09 11:35:00,18.24,18.27,18.22,18.27,88998.35796387521,10.2023,10.2191,10.1911,10.2191,88998.358
2010-04-09 11:40:00,18.26,18.27,18.25,18.26,110892.17296113848,10.2135,10.2191,10.2079,10.2135,110892.173
2010-04-09 11:45:00,18.26,18.27,18.24,18.26,74110.56376573618,10.2135,10.2191,10.2023,10.2135,74110.5638
2010-04-09 11:50:00,18.26,18.28,18.25,18.26,44444.444444444445,10.2135,10.2247,10.2079,10.2135,44444.4444
2010-04-09 11:55:00,18.26,18.27,18.23,18.26,48275.86206896552,10.2135,10.2191,10.1967,10.2135,48275.8621
2010-04-09 12:00:00,18.26,18.26,18.23,18.23,47509.5785440613,10.2135,10.2135,10.1967,10.1967,47509.5785
2010-04-09 12:05:00,18.23,18.24,18.22,18.23,45758.073344280245,10.1967,10.2023,10.1911,10.1967,45758.0733
2010-04-09 12:10:00,18.22,18.23,18.18,18.2,58018.60974274768,10.1911,10.1967,10.1687,10.1799,58018.6097
2010-04-09 12:15:00,18.21,18.23,18.2,18.22,39627.80514504653,10.1855,10.1967,10.1799,10.1911,39627.8051
2010-04-09 12:20:00,18.23,18.27,18.23,18.27,31198.686371100164,10.1967,10.2191,10.1967,10.2191,31198.6864
2010-04-09 12:25:00,18.26,18.27,18.26,18.27,29447.181171319105,10.2135,10.2191,10.2135,10.2191,29447.1812
2010-04-09 12:30:00,18.27,18.31,18.27,18.3,96223.31691297208,10.2191,10.2414,10.2191,10.2358,96223.3169
2010-04-09 12:35:00,18.31,18.31,18.22,18.22,95347.56431308156,10.2414,10.2414,10.1911,10.1911,95347.5643
2010-04-09 12:40:00,18.22,18.23,18.18,18.19,109688.013136289,10.1911,10.1967,10.1687,10.1743,109688.0131
2010-04-09 12:45:00,18.2,18.21,18.19,18.21,66666.66666666667,10.1799,10.1855,10.1743,10.1855,66666.6667
2010-04-09 12:50:00,18.2,18.22,18.2,18.22,23645.320197044337,10.1799,10.1911,10.1799,10.1911,23645.3202
2010-04-09 12:55:00,18.22,18.24,18.22,18.24,35139.57307060756,10.1911,10.2023,10.1911,10.2023,35139.5731
2010-04-09 13:00:00,18.24,18.25,18.22,18.22,66557.19759168035,10.2023,10.2079,10.1911,10.1911,66557.1976
2010-04-09 13:05:00,18.22,18.23,18.19,18.2,64148.8779419814,10.1911,10.1967,10.1743,10.1799,64148.8779
2010-04-09 13:10:00,18.21,18.23,18.19,18.23,53749.315818281335,10.1855,10.1967,10.1743,10.1967,53749.3158
2010-04-09 13:15:00,18.23,18.23,18.2,18.22,58237.54789272031,10.1967,10.1967,10.1799,10.1911,58237.5479
2010-04-09 13:20:00,18.22,18.23,18.19,18.21,114395.1833607006,10.1911,10.1967,10.1743,10.1855,114395.1834
2010-04-09 13:25:00,18.22,18.22,18.21,18.22,44663.38259441708,10.1911,10.1911,10.1855,10.1911,44663.3826
2010-04-09 13:30:00,18.22,18.23,18.21,18.22,47509.5785440613,10.1911,10.1967,10.1855,10.1911,47509.5785
2010-04-09 13:35:00,18.23,18.24,18.19,18.19,69950.73891625616,10.1967,10.2023,10.1743,10.1743,69950.7389
2010-04-09 13:40:00,18.2,18.2,18.18,18.19,83305.96606458676,10.1799,10.1799,10.1687,10.1743,83305.9661
2010-04-09 13:45:00,18.2,18.21,18.18,18.18,37547.89272030652,10.1799,10.1855,10.1687,10.1687,37547.8927
2010-04-09 13:50:00,18.18,18.19,18.17,18.18,30213.46469622332,10.1687,10.1743,10.1631,10.1687,30213.4647
2010-04-09 13:55:00,18.18,18.19,18.15,18.18,60536.39846743296,10.1687,10.1743,10.1519,10.1687,60536.3985
2010-04-09 14:00:00,18.17,18.18,18.13,18.14,98303.2293377121,10.1631,10.1687,10.1408,10.1463,98303.2293
2010-04-09 14:05:00,18.15,18.19,18.14,18.16,119102.3535851122,10.1519,10.1743,10.1463,10.1575,119102.3536
2010-04-09 14:10:00,18.17,18.22,18.16,18.21,51340.99616858238,10.1631,10.1911,10.1575,10.1855,51340.9962
2010-04-09 14:15:00,18.21,18.22,18.2,18.22,52326.21784345923,10.1855,10.1911,10.1799,10.1911,52326.2178
2010-04-09 14:20:00,18.22,18.23,18.21,18.21,56814.44991789819,10.1911,10.1967,10.1855,10.1855,56814.4499
2010-04-09 14:25:00,18.2,18.22,18.2,18.2,105637.6573617953,10.1799,10.1911,10.1799,10.1799,105637.6574
2010-04-09 14:30:00,18.2,18.21,18.19,18.21,43349.75369458128,10.1799,10.1855,10.1743,10.1855,43349.7537
2010-04-09 14:35:00,18.21,18.22,18.2,18.22,34263.82047071702,10.1855,10.1911,10.1799,10.1911,34263.8205
2010-04-09 14:40:00,18.22,18.22,18.21,18.22,49370.552818828684,10.1911,10.1911,10.1855,10.1911,49370.5528
2010-04-09 14:45:00,18.22,18.26,18.22,18.25,81007.11548987411,10.1911,10.2135,10.1911,10.2079,81007.1155
2010-04-09 14:50:00,18.25,18.26,18.25,18.26,38642.58347016968,10.2079,10.2135,10.2079,10.2135,38642.5835
2010-04-09 14:55:00,18.26,18.27,18.23,18.25,78708.26491516148,10.2135,10.2191,10.1967,10.2079,78708.2649
2010-04-09 15:00:00,18.25,18.27,18.24,18.25,48604.26929392447,10.2079,10.2191,10.2023,10.2079,48604.2693
2010-04-09 15:05:00,18.25,18.26,18.22,18.23,65790.91406677614,10.2079,10.2135,10.1911,10.1967,65790.9141
2010-04-09 15:10:00,18.23,18.24,18.22,18.24,59989.05309250137,10.1967,10.2023,10.1911,10.2023,59989.0531
2010-04-09 15:15:00,18.23,18.23,18.21,18.22,139244.66338259442,10.1967,10.1967,10.1855,10.1911,139244.6634
2010-04-09 15:20:00,18.22,18.22,18.21,18.21,79912.42474001095,10.1911,10.1911,10.1855,10.1855,79912.4247
2010-04-09 15:25:00,18.22,18.22,18.2,18.2,82977.5588396278,10.1911,10.1911,10.1799,10.1799,82977.5588
2010-04-09 15:30:00,18.21,18.25,18.2,18.24,147673.78215654078,10.1855,10.2079,10.1799,10.2023,147673.7822
2010-04-09 15:35:00,18.24,18.24,18.23,18.24,32731.2534209086,10.2023,10.2023,10.1967,10.2023,32731.2534
2010-04-09 15:40:00,18.23,18.27,18.22,18.24,265243.5686918446,10.1967,10.2191,10.1911,10.2023,265243.5687
2010-04-09 15:45:00,18.24,18.31,18.23,18.31,396606.4586754242,10.2023,10.2414,10.1967,10.2414,396606.4587
2010-04-09 15:50:00,18.31,18.32,18.26,18.3,343732.8954570334,10.2414,10.247,10.2135,10.2358,343732.8955
2010-04-09 15:55:00,18.31,18.31,18.27,18.28,242036.1247947455,10.2414,10.2414,10.2191,10.2247,242036.1248
2010-04-12 09:30:00,18.2,18.27,18.18,18.18,109250.13683634374,10.1799,10.2191,10.1687,10.1687,109250.1368
2010-04-12 09:35:00,18.18,18.19,18.06,18.08,202736.7268746579,10.1687,10.1743,10.1016,10.1128,202736.7269
2010-04-12 09:40:00,18.08,18.12,18.05,18.11,170333.88067870826,10.1128,10.1352,10.096,10.1296,170333.8807
2010-04-12 09:45:00,18.11,18.11,17.99,18.0,241488.77941981392,10.1296,10.1296,10.0624,10.068,241488.7794
2010-04-12 09:50:00,18.0,18.01,17.98,18.01,169348.65900383142,10.068,10.0736,10.0569,10.0736,169348.659
2010-04-12 09:55:00,18.01,18.01,17.99,18.0,160591.13300492612,10.0736,10.0736,10.0624,10.068,160591.133
2010-04-12 10:00:00,18.0,18.07,17.99,18.07,174274.76737821565,10.068,10.1072,10.0624,10.1072,174274.7674
2010-04-12 10:05:00,18.06,18.07,18.03,18.05,101258.89436234265,10.1016,10.1072,10.0848,10.096,101258.8944
2010-04-12 10:10:00,18.05,18.11,18.04,18.11,156978.65353037766,10.096,10.1296,10.0904,10.1296,156978.6535
2010-04-12 10:15:00,18.1,18.11,18.05,18.1,166174.05582922825,10.124,10.1296,10.096,10.124,166174.0558
2010-04-12 10:20:00,18.1,18.15,18.1,18.15,161357.41652983034,10.124,10.1519,10.124,10.1519,161357.4165
2010-04-12 10:25:00,18.15,18.18,18.14,18.17,140996.16858237548,10.1519,10.1687,10.1463,10.1631,140996.1686
2010-04-12 10:30:00,18.17,18.18,18.11,18.12,181828.1335522715,10.1631,10.1687,10.1296,10.1352,181828.1336
2010-04-12 10:35:00,18.12,18.14,18.11,18.12,72577.99671592776,10.1352,10.1463,10.1296,10.1352,72577.9967
2010-04-12 10:40:00,18.13,18.13,18.1,18.11,71154.89874110564,10.1408,10.1408,10.124,10.1296,71154.8987
2010-04-12 10:45:00,18.11,18.11,18.1,18.11,40722.49589490969,10.1296,10.1296,10.124,10.1296,40722.4959
2010-04-12 10:50:00,18.11,18.12,18.11,18.11,47290.640394088674,10.1296,10.1352,10.1296,10.1296,47290.6404
2010-04-12 10:55:00,18.11,18.11,18.09,18.1,78598.79584017515,10.1296,10.1296,10.1184,10.124,78598.7958
2010-04-12 11:00:00,18.1,18.11,18.06,18.06,54077.72304324029,10.124,10.1296,10.1016,10.1016,54077.723
2010-04-12 11:05:00,18.06,18.09,18.06,18.07,79146.14121510673,10.1016,10.1184,10.1016,10.1072,79146.1412
2010-04-12 11:10:00,18.07,18.07,18.01,18.04,169129.7208538588,10.1072,10.1072,10.0736,10.0904,169129.7209
2010-04-12 11:15:00,18.04,18.04,17.99,18.01,129830.3229337712,10.0904,10.0904,10.0624,10.0736,129830.3229
2010-04-12 11:20:00,18.01,18.02,18.0,18.02,134099.61685823754,10.0736,10.0792,10.068,10.0792,134099.6169
2010-04-12 11:25:00,18.02,18.05,18.01,18.02,108374.3842364532,10.0792,10.096,10.0736,10.0792,108374.3842
2010-04-12 11:30:00,18.01,18.02,18.0,18.0,103557.7449370553,10.0736,10.0792,10.068,10.068,103557.7449
2010-04-12 11:35:00,18.0,18.03,18.0,18.01,132348.1116584565,10.068,10.0848,10.068,10.0736,132348.1117
2010-04-12 11:40:00,18.02,18.03,18.01,18.02,105528.18828680896,10.0792,10.0848,10.0736,10.0792,105528.1883
2010-04-12 11:45:00,18.02,18.02,18.0,18.01,54844.006568144505,10.0792,10.0792,10.068,10.0736,54844.0066
2010-04-12 11:50:00,18.0,18.03,18.0,18.03,88669.95073891626,10.068,10.0848,10.068,10.0848,88669.9507
2010-04-12 11:55:00,18.03,18.05,18.02,18.05,64477.28516694034,10.0848,10.096,10.0792,10.096,64477.2852
2010-04-12 12:00:00,18.04,18.09,18.04,18.09,127750.4105090312,10.0904,10.1184,10.0904,10.1184,127750.4105
2010-04-12 12:05:00,18.08,18.09,18.06,18.08,102791.46141215108,10.1128,10.1184,10.1016,10.1128,102791.4614
2010-04-12 12:10:00,18.07,18.09,18.07,18.09,51012.58894362343,10.1072,10.1184,10.1072,10.1184,51012.5889
2010-04-12 12:15:00,18.09,18.11,18.08,18.11,47290.640394088674,10.1184,10.1296,10.1128,10.1296,47290.6404
2010-04-12 12:20:00,18.1,18.11,18.1,18.11,44553.91351943076,10.124,10.1296,10.124,10.1296,44553.9135
2010-04-12 12:25:00,18.11,18.12,18.1,18.12,49698.96004378763,10.1296,10.1352,10.124,10.1352,49698.96
2010-04-12 12:30:00,18.11,18.12,18.09,18.11,79912.42474001095,10.1296,10.1352,10.1184,10.1296,79912.4247
2010-04-12 12:35:00,18.11,18.11,18.11,18.11,33716.47509578544,10.1296,10.1296,10.1296,10.1296,33716.4751
2010-04-12 12:40:00,18.11,18.12,18.11,18.12,32840.72249589491,10.1296,10.1352,10.1296,10.1352,32840.7225
2010-04-12 12:45:00,18.12,18.13,18.11,18.13,59222.76956759716,10.1352,10.1408,10.1296,10.1408,59222.7696
2010-04-12 12:50:00,18.13,18.13,18.11,18.13,65681.44499178982,10.1408,10.1408,10.1296,10.1408,65681.445
2010-04-12 12:55:00,18.13,18.13,18.12,18.12,37766.83087027915,10.1408,10.1408,10.1352,10.1352,37766.8309
2010-04-12 13:00:00,18.12,18.15,18.12,18.12,81773.39901477833,10.1352,10.1519,10.1352,10.1352,81773.399
2010-04-12 13:05:00,18.12,18.14,18.11,18.11,78817.73399014778,10.1352,10.1463,10.1296,10.1296,78817.734
2010-04-12 13:10:00,18.11,18.12,18.11,18.11,53858.78489326766,10.1296,10.1352,10.1296,10.1296,53858.7849
2010-04-12 13:15:00,18.11,18.12,18.11,18.11,60645.86754241927,10.1296,10.1352,10.1296,10.1296,60645.8675
2010-04-12 13:20:00,18.12,18.12,18.11,18.11,27148.33059660645,10.1352,10.1352,10.1296,10.1296,27148.3306
2010-04-12 13:25:00,18.11,18.13,18.11,18.11,59551.17679255611,10.1296,10.1408,10.1296,10.1296,59551.1768
2010-04-12 13:30:00,18.11,18.11,18.1,18.1,61302.681992337166,10.1296,10.1296,10.124,10.124,61302.682
2010-04-12 13:35:00,18.1,18.11,18.1,18.11,30322.933771209635,10.124,10.1296,10.124,10.1296,30322.9338
2010-04-12 13:40:00,18.11,18.13,18.09,18.09,228680.8976464149,10.1296,10.1408,10.1184,10.1184,228680.8976
2010-04-12 13:45:00,18.1,18.11,18.08,18.08,59222.76956759716,10.124,10.1296,10.1128,10.1128,59222.7696
2010-04-12 13:50:00,18.08,18.12,18.08,18.09,91735.08483853312,10.1128,10.1352,10.1128,10.1184,91735.0848
2010-04-12 13:55:00,18.08,18.09,18.04,18.07,78160.9195402299,10.1128,10.1184,10.0904,10.1072,78160.9195
2010-04-12 14:00:00,18.07,18.1,18.05,18.06,89326.76518883416,10.1072,10.124,10.096,10.1016,89326.7652
2010-04-12 14:05:00,18.05,18.07,18.03,18.03,62725.77996715928,10.096,10.1072,10.0848,10.0848,62725.78
2010-04-12 14:10:00,18.03,18.06,18.03,18.05,63163.65626710455,10.0848,10.1016,10.0848,10.096,63163.6563
2010-04-12 14:15:00,18.05,18.06,18.04,18.05,56923.91899288452,10.096,10.1016,10.0904,10.096,56923.919
2010-04-12 14:20:00,18.05,18.05,18.04,18.05,55938.69731800767,10.096,10.096,10.0904,10.096,55938.6973
2010-04-12 14:25:00,18.05,18.07,18.04,18.05,110344.8275862069,10.096,10.1072,10.0904,10.096,110344.8276
2010-04-12 14:30:00,18.05,18.06,18.04,18.04,130487.13738368911,10.096,10.1016,10.0904,10.0904,130487.1374
2010-04-12 14:35:00,18.05,18.05,18.03,18.03,58675.42419266557,10.096,10.096,10.0848,10.0848,58675.4242
2010-04-12 14:40:00,18.04,18.04,18.01,18.02,154351.39573070608,10.0904,10.0904,10.0736,10.0792,154351.3957
2010-04-12 14:45:00,18.02,18.04,18.01,18.02,37766.83087027915,10.0792,10.0904,10.0736,10.0792,37766.8309
2010-04-12 14:50:00,18.02,18.02,18.0,18.01,113957.30706075534,10.0792,10.0792,10.068,10.0736,113957.3071
2010-04-12 14:55:00,18.01,18.01,18.0,18.0,72359.05856595511,10.0736,10.0736,10.068,10.068,72359.0586
2010-04-12 15:00:00,18.01,18.01,17.98,18.0,369239.1899288451,10.0736,10.0736,10.0569,10.068,369239.1899
2010-04-12 15:05:00,18.0,18.02,18.0,18.01,172742.20032840723,10.068,10.0792,10.068,10.0736,172742.2003
2010-04-12 15:10:00,18.01,18.01,17.96,17.99,410399.5621237001,10.0736,10.0736,10.0457,10.0624,410399.5621
2010-04-12 15:15:00,17.98,17.99,17.92,17.92,529830.3229337712,10.0569,10.0624,10.0233,10.0233,529830.3229
2010-04-12 15:20:00,17.93,17.94,17.89,17.9,276628.35249042144,10.0289,10.0345,10.0065,10.0121,276628.3525
2010-04-12 15:25:00,17.9,17.91,17.89,17.9,265571.9759168035,10.0121,10.0177,10.0065,10.0121,265571.9759
2010-04-12 15:30:00,17.9,17.9,17.87,17.88,190585.6595511768,10.0121,10.0121,9.9953,10.0009,190585.6596
2010-04-12 15:35:00,17.87,17.89,17.85,17.89,255500.8210180624,9.9953,10.0065,9.9841,10.0065,255500.821
2010-04-12 15:40:00,17.89,17.89,17.86,17.89,322933.77120963327,10.0065,10.0065,9.9897,10.0065,322933.7712
2010-04-12 15:45:00,17.89,17.91,17.87,17.9,577887.2468527642,10.0065,10.0177,9.9953,10.0121,577887.2469
2010-04-12 15:50:00,17.9,17.92,17.9,17.9,463382.5944170772,10.0121,10.0233,10.0121,10.0121,463382.5944
2010-04-12 15:55:00,17.9,17.92,17.9,17.9,599014.7783251231,10.0121,10.0233,10.0121,10.0121,599014.7783
2010-04-13 09:30:00,17.9,17.98,17.87,17.93,197701.1494252873,10.0121,10.0569,9.9953,10.0289,197701.1494
2010-04-13 09:35:00,17.93,17.93,17.76,17.83,254625.06841817187,10.0289,10.0289,9.9338,9.973,254625.0684
2010-04-13 09:40:00,17.83,17.92,17.81,17.92,209523.8095238096,9.973,10.0233,9.9618,10.0233,209523.8095
2010-04-13 09:45:00,17.92,17.94,17.89,17.94,554132.4575807335,10.0233,10.0345,10.0065,10.0345,554132.4576
2010-04-13 09:50:00,17.94,17.94,17.89,17.89,143513.95730706077,10.0345,10.0345,10.0065,10.0065,143513.9573
2010-04-13 09:55:00,17.89,17.9,17.88,17.88,315708.8122605364,10.0065,10.0121,10.0009,10.0009,315708.8123
2010-04-13 10:00:00,17.88,17.88,17.83,17.86,254515.59934318555,10.0009,10.0009,9.973,9.9897,254515.5993
2010-04-13 10:05:00,17.86,17.9,17.86,17.89,229666.1193212917,9.9897,10.0121,9.9897,10.0065,229666.1193
2010-04-13 10:10:00,17.89,17.9,17.88,17.89,124466.33825944172,10.0065,10.0121,10.0009,10.0065,124466.3383
2010-04-13 10:15:00,17.89,17.9,17.87,17.87,214887.79419813905,10.0065,10.0121,9.9953,9.9953,214887.7942
2010-04-13 10:20:00,17.87,17.88,17.82,17.83,188286.8089764641,9.9953,10.0009,9.9674,9.973,188286.809
2010-04-13 10:25:00,17.83,17.84,17.82,17.82,185878.4893267652,9.973,9.9785,9.9674,9.9674,185878.4893
2010-04-13 10:30:00,17.83,17.83,17.82,17.83,206239.73727422004,9.973,9.973,9.9674,9.973,206239.7373
2010-04-13 10:35:00,17.83,17.83,17.77,17.82,444991.789819376,9.973,9.973,9.9394,9.9674,444991.7898
2010-04-13 10:40:00,17.82,17.83,17.79,17.81,274438.9709906951,9.9674,9.973,9.9506,9.9618,274438.971
2010-04-13 10:45:00,17.81,17.82,17.79,17.81,211165.84564860427,9.9618,9.9674,9.9506,9.9618,211165.8456
2010-04-13 10:50:00,17.81,17.9,17.81,17.89,688560.48166393,9.9618,10.0121,9.9618,10.0065,688560.4817
2010-04-13 10:55:00,17.89,17.94,17.88,17.94,181171.3191023536,10.0065,10.0345,10.0009,10.0345,181171.3191
2010-04-13 11:00:00,17.94,17.96,17.89,17.9,212807.881773399,10.0345,10.0457,10.0065,10.0121,212807.8818
2010-04-13 11:05:00,17.9,17.91,17.9,17.9,152052.54515599343,10.0121,10.0177,10.0121,10.0121,152052.5452
2010-04-13 11:10:00,17.9,17.95,17.9,17.94,129830.3229337712,10.0121,10.0401,10.0121,10.0345,129830.3229
2010-04-13 11:15:00,17.95,17.97,17.94,17.97,194417.07717569784,10.0401,10.0513,10.0345,10.0513,194417.0772
2010-04-13 11:20:00,17.97,17.98,17.92,17.92,126655.71975916805,10.0513,10.0569,10.0233,10.0233,126655.7198
2010-04-13 11:25:00,17.92,17.96,17.91,17.95,120744.38970990696,10.0233,10.0457,10.0177,10.0401,120744.3897
2010-04-13 11:30:00,17.95,17.95,17.92,17.94,90968.80131362892,10.0401,10.0401,10.0233,10.0345,90968.8013
2010-04-13 11:35:00,17.95,17.97,17.93,17.93,200547.3453749316,10.0401,10.0513,10.0289,10.0289,200547.3454
2010-04-13 11:40:00,17.93,17.93,17.87,17.9,297318.00766283524,10.0289,10.0289,9.9953,10.0121,297318.0077
2010-04-13 11:45:00,17.91,17.92,17.9,17.92,55719.75916803503,10.0177,10.0233,10.0121,10.0233,55719.7592
2010-04-13 11:50:00,17.93,17.94,17.92,17.94,28571.42857142857,10.0289,10.0345,10.0233,10.0345,28571.4286
2010-04-13 11:55:00,17.94,17.95,17.92,17.93,127859.87958401752,10.0345,10.0401,10.0233,10.0289,127859.8796
2010-04-13 12:00:00,17.94,17.96,17.93,17.94,134209.08593322386,10.0345,10.0457,10.0289,10.0345,134209.0859
2010-04-13 12:05:00,17.94,17.95,17.92,17.93,42255.06294471812,10.0345,10.0401,10.0233,10.0289,42255.0629
2010-04-13 12:10:00,17.93,17.94,17.93,17.94,45867.54241926656,10.0289,10.0345,10.0289,10.0345,45867.5424
2010-04-13 12:15:00,17.94,17.97,17.94,17.97,163546.79802955667,10.0345,10.0513,10.0345,10.0513,163546.798
2010-04-13 12:20:00,17.97,18.0,17.97,18.0,39299.39792008758,10.0513,10.068,10.0513,10.068,39299.3979
2010-04-13 12:25:00,18.0,18.01,17.99,18.01,132019.70443349754,10.068,10.0736,10.0624,10.0736,132019.7044
2010-04-13 12:30:00,18.01,18.01,17.98,17.98,185221.6748768473,10.0736,10.0736,10.0569,10.0569,185221.6749
2010-04-13 12:35:00,17.99,18.01,17.98,18.01,158949.09688013137,10.0624,10.0736,10.0569,10.0736,158949.0969
2010-04-13 12:40:00,18.01,18.03,18.0,18.01,150629.44718117133,10.0736,10.0848,10.068,10.0736,150629.4472
2010-04-13 12:45:00,18.01,18.02,18.01,18.02,56048.16639299398,10.0736,10.0792,10.0736,10.0792,56048.1664
2010-04-13 12:50:00,18.02,18.04,18.02,18.04,73344.28024083197,10.0792,10.0904,10.0792,10.0904,73344.2802
2010-04-13 12:55:00,18.04,18.05,18.03,18.05,238204.70717022443,10.0904,10.096,10.0848,10.096,238204.7072
2010-04-13 13:00:00,18.05,18.05,18.04,18.05,13464.696223316914,10.096,10.096,10.0904,10.096,13464.6962
2010-04-13 13:05:00,18.05,18.07,18.04,18.05,132129.17350848386,10.096,10.1072,10.0904,10.096,132129.1735
2010-04-13 13:10:00,18.05,18.1,18.05,18.07,107498.63163656268,10.096,10.124,10.096,10.1072,107498.6316
2010-04-13 13:15:00,18.07,18.11,18.07,18.1,162452.1072796935,10.1072,10.1296,10.1072,10.124,162452.1073
2010-04-13 13:20:00,18.1,18.11,18.06,18.08,227586.2068965517,10.124,10.1296,10.1016,10.1128,227586.2069
2010-04-13 13:25:00,18.09,18.1,18.08,18.08,80459.77011494253,10.1184,10.124,10.1128,10.1128,80459.7701
2010-04-13 13:30:00,18.08,18.1,18.06,18.09,104433.4975369458,10.1128,10.124,10.1016,10.1184,104433.4975
2010-04-13 13:35:00,18.1,18.1,18.07,18.08,167816.091954023,10.124,10.124,10.1072,10.1128,167816.092
2010-04-13 13:40:00,18.09,18.1,18.05,18.05,123590.5856595512,10.1184,10.124,10.096,10.096,123590.5857
2010-04-13 13:45:00,18.05,18.06,18.03,18.06,125342.09085933224,10.096,10.1016,10.0848,10.1016,125342.0909
2010-04-13 13:50:00,18.05,18.08,18.05,18.08,24302.13464696224,10.096,10.1128,10.096,10.1128,24302.1346
2010-04-13 13:55:00,18.08,18.09,18.06,18.07,76081.00711548988,10.1128,10.1184,10.1016,10.1072,76081.0071
2010-04-13 14:00:00,18.06,18.08,18.05,18.06,91078.27038861522,10.1016,10.1128,10.096,10.1016,91078.2704
2010-04-13 14:05:00,18.06,18.07,18.04,18.04,287465.7909140668,10.1016,10.1072,10.0904,10.0904,287465.7909
2010-04-13 14:10:00,18.04,18.05,18.01,18.01,251231.5270935961,10.0904,10.096,10.0736,10.0736,251231.5271
2010-04-13 14:15:00,18.01,18.01,17.95,18.0,315489.8741105638,10.0736,10.0736,10.0401,10.068,315489.8741
2010-04-13 14:20:00,18.0,18.01,17.97,17.97,88232.07443897099,10.068,10.0736,10.0513,10.0513,88232.0744
2010-04-13 14:25:00,17.97,17.97,17.94,17.95,61521.6201423098,10.0513,10.0513,10.0345,10.0401,61521.6201
2010-04-13 14:30:00,17.94,17.95,17.9,17.9,120634.92063492064,10.0345,10.0401,10.0121,10.0121,120634.9206
2010-04-13 14:35:00,17.9,17.91,17.89,17.89,163546.79802955667,10.0121,10.0177,10.0065,10.0065,163546.798
2010-04-13 14:40:00,17.9,17.9,17.89,17.89,93377.12096332786,10.0121,10.0121,10.0065,10.0065,93377.121
2010-04-13 14:45:00,17.89,17.91,17.88,17.9,463601.5325670498,10.0065,10.0177,10.0009,10.0121,463601.5326
2010-04-13 14:50:00,17.89,17.92,17.85,17.9,356212.3700054735,10.0065,10.0233,9.9841,10.0121,356212.37
2010-04-13 14:55:00,17.9,17.94,17.88,17.89,132676.51888341544,10.0121,10.0345,10.0009,10.0065,132676.5189
2010-04-13 15:00:00,17.88,17.9,17.88,17.9,125561.02900930488,10.0009,10.0121,10.0009,10.0121,125561.029
2010-04-13 15:05:00,17.9,17.9,17.89,17.89,216639.29939792008,10.0121,10.0121,10.0065,10.0065,216639.2994
2010-04-13 15:10:00,17.9,17.9,17.86,17.86,392008.7575259989,10.0121,10.0121,9.9897,9.9897,392008.7575
2010-04-13 15:15:00,17.87,17.95,17.86,17.95,182922.82430213463,9.9953,10.0401,9.9897,10.0401,182922.8243
2010-04-13 15:20:00,17.95,17.96,17.91,17.94,231308.1554460865,10.0401,10.0457,10.0177,10.0345,231308.1554
2010-04-13 15:25:00,17.93,17.94,17.93,17.93,152709.35960591133,10.0289,10.0345,10.0289,10.0289,152709.3596
2010-04-13 15:30:00,17.94,17.95,17.93,17.95,123043.2402846196,10.0345,10.0401,10.0289,10.0401,123043.2403
2010-04-13 15:35:00,17.94,17.97,17.94,17.97,174274.76737821565,10.0345,10.0513,10.0345,10.0513,174274.7674
2010-04-13 15:40:00,17.97,18.01,17.96,18.01,208648.056923919,10.0513,10.0736,10.0457,10.0736,208648.0569
2010-04-13 15:45:00,18.01,18.01,17.96,17.98,385987.95840175153,10.0736,10.0736,10.0457,10.0569,385987.9584
2010-04-13 15:50:00,17.98,17.99,17.96,17.96,258565.9551176793,10.0569,10.0624,10.0457,10.0457,258565.9551
2010-04-13 15:55:00,17.96,17.99,17.94,17.97,500602.0799124248,10.0457,10.0624,10.0345,10.0513,500602.0799
2010-04-14 09:30:00,18.07,18.11,18.0,18.07,251559.93431855505,10.1072,10.1296,10.068,10.1072,251559.9343
2010-04-14 09:35:00,18.08,18.12,18.05,18.12,143951.83360700603,10.1128,10.1352,10.096,10.1352,143951.8336
2010-04-14 09:40:00,18.12,18.15,18.09,18.15,147783.2512315271,10.1352,10.1519,10.1184,10.1519,147783.2512
2010-04-14 09:45:00,18.14,18.22,18.14,18.17,193541.3245758073,10.1463,10.1911,10.1463,10.1631,193541.3246
2010-04-14 09:50:00,18.16,18.18,18.1,18.11,90968.80131362892,10.1575,10.1687,10.124,10.1296,90968.8013
2010-04-14 09:55:00,18.12,18.15,18.12,18.12,67761.35741652983,10.1352,10.1519,10.1352,10.1352,67761.3574
2010-04-14 10:00:00,18.12,18.19,18.11,18.19,147345.37493158184,10.1352,10.1743,10.1296,10.1743,147345.3749
2010-04-14 10:05:00,18.19,18.25,18.18,18.25,427695.67597153806,10.1743,10.2079,10.1687,10.2079,427695.676
2010-04-14 10:10:00,18.25,18.25,18.11,18.12,183141.7624521073,10.2079,10.2079,10.1296,10.1352,183141.7625
2010-04-14 10:15:00,18.13,18.22,18.13,18.22,366392.9939792009,10.1408,10.1911,10.1408,10.1911,366392.994
2010-04-14 10:20:00,18.22,18.24,18.18,18.2,164203.61247947454,10.1911,10.2023,10.1687,10.1799,164203.6125
2010-04-14 10:25:00,18.2,18.34,18.2,18.32,452764.0941434045,10.1799,10.2582,10.1799,10.247,452764.0941
2010-04-14 10:30:00,18.32,18.38,18.31,18.33,499397.9200875753,10.247,10.2806,10.2414,10.2526,499397.9201
2010-04-14 10:35:00,18.34,18.4,18.3,18.32,215544.6086480569,10.2582,10.2918,10.2358,10.247,215544.6086
2010-04-14 10:40:00,18.31,18.32,18.26,18.27,227367.2687465791,10.2414,10.247,10.2135,10.2191,227367.2687
2010-04-14 10:45:00,18.27,18.31,18.26,18.27,235139.5730706076,10.2191,10.2414,10.2135,10.2191,235139.5731
2010-04-14 10:50:00,18.26,18.41,18.26,18.41,193869.73180076628,10.2135,10.2974,10.2135,10.2974,193869.7318
2010-04-14 10:55:00,18.41,18.42,18.4,18.4,102353.5851122058,10.2974,10.303,10.2918,10.2918,102353.5851
2010-04-14 11:00:00,18.41,18.44,18.39,18.43,209414.3404488232,10.2974,10.3142,10.2862,10.3086,209414.3404
2010-04-14 11:05:00,18.43,18.45,18.43,18.45,145922.2769567597,10.3086,10.3197,10.3086,10.3197,145922.277
2010-04-14 11:10:00,18.44,18.45,18.43,18.43,85933.22386425835,10.3142,10.3197,10.3086,10.3086,85933.2239
2010-04-14 11:15:00,18.43,18.44,18.42,18.42,75971.53804050355,10.3086,10.3142,10.303,10.303,75971.538
2010-04-14 11:20:00,18.43,18.45,18.42,18.43,94362.3426382047,10.3086,10.3197,10.303,10.3086,94362.3426
2010-04-14 11:25:00,18.43,18.44,18.41,18.43,90093.04871373838,10.3086,10.3142,10.2974,10.3086,90093.0487
2010-04-14 11:30:00,18.44,18.45,18.43,18.45,101477.83251231528,10.3142,10.3197,10.3086,10.3197,101477.8325
2010-04-14 11:35:00,18.45,18.49,18.45,18.49,137602.62725779967,10.3197,10.3421,10.3197,10.3421,137602.6273
2010-04-14 11:40:00,18.5,18.51,18.43,18.43,152818.82868089766,10.3477,10.3533,10.3086,10.3086,152818.8287
2010-04-14 11:45:00,18.43,18.49,18.43,18.47,71811.71319102353,10.3086,10.3421,10.3086,10.3309,71811.7132
2010-04-14 11:50:00,18.46,18.47,18.44,18.46,36891.07827038861,10.3253,10.3309,10.3142,10.3253,36891.0783
2010-04-14 11:55:00,18.46,18.48,18.44,18.48,50684.18171866448,10.3253,10.3365,10.3142,10.3365,50684.1817
2010-04-14 12:00:00,18.47,18.48,18.43,18.43,142309.7974822113,10.3309,10.3365,10.3086,10.3086,142309.7975
2010-04-14 12:05:00,18.43,18.45,18.43,18.45,36672.14012041599,10.3086,10.3197,10.3086,10.3197,36672.1401
2010-04-14 12:10:00,18.45,18.45,18.43,18.45,35358.511220580185,10.3197,10.3197,10.3086,10.3197,35358.5112
2010-04-14 12:15:00,18.45,18.46,18.43,18.43,73015.87301587302,10.3197,10.3253,10.3086,10.3086,73015.873
2010-04-14 12:20:00,18.43,18.44,18.39,18.39,76190.4761904762,10.3086,10.3142,10.2862,10.2862,76190.4762
2010-04-14 12:25:00,18.39,18.4,18.38,18.4,70060.20799124248,10.2862,10.2918,10.2806,10.2918,70060.208
2010-04-14 12:30:00,18.4,18.41,18.36,18.38,118007.66283524904,10.2918,10.2974,10.2694,10.2806,118007.6628
2010-04-14 12:35:00,18.39,18.41,18.38,18.4,43021.34646962233,10.2862,10.2974,10.2806,10.2918,43021.3465
2010-04-14 12:40:00,18.4,18.4,18.39,18.4,26382.047071702244,10.2918,10.2918,10.2862,10.2918,26382.0471
2010-04-14 12:45:00,18.39,18.43,18.38,18.43,79036.67214012041,10.2862,10.3086,10.2806,10.3086,79036.6721
2010-04-14 12:50:00,18.42,18.43,18.39,18.4,75533.6617405583,10.303,10.3086,10.2862,10.2918,75533.6617
2010-04-14 12:55:00,18.41,18.42,18.39,18.42,218828.68089764644,10.2974,10.303,10.2862,10.303,218828.6809
2010-04-14 13:00:00,18.42,18.42,18.41,18.42,301806.23973727424,10.303,10.303,10.2974,10.303,301806.2397
2010-04-14 13:05:00,18.42,18.44,18.41,18.43,353913.5194307608,10.303,10.3142,10.2974,10.3086,353913.5194
2010-04-14 13:10:00,18.44,18.49,18.44,18.47,79255.61029009306,10.3142,10.3421,10.3142,10.3309,79255.6103
2010-04-14 13:15:00,18.48,18.5,18.46,18.48,121729.6113847838,10.3365,10.3477,10.3253,10.3365,121729.6114
2010-04-14 13:20:00,18.47,18.5,18.47,18.49,43240.28461959497,10.3309,10.3477,10.3309,10.3421,43240.2846
2010-04-14 13:25:00,18.5,18.51,18.49,18.5,91625.6157635468,10.3477,10.3533,10.3421,10.3477,91625.6158
2010-04-14 13:30:00,18.5,18.51,18.46,18.48,126546.25068418172,10.3477,10.3533,10.3253,10.3365,126546.2507
2010-04-14 13:35:00,18.49,18.53,18.49,18.51,142309.7974822113,10.3421,10.3645,10.3421,10.3533,142309.7975
2010-04-14 13:40:00,18.51,18.51,18.48,18.51,181828.1335522715,10.3533,10.3533,10.3365,10.3533,181828.1336
2010-04-14 13:45:00,18.51,18.53,18.5,18.5,277504.105090312,10.3533,10.3645,10.3477,10.3477,277504.1051
2010-04-14 13:50:00,18.5,18.54,18.5,18.52,157197.5916803503,10.3477,10.3701,10.3477,10.3589,157197.5917
2010-04-14 13:55:00,18.52,18.53,18.5,18.53,775916.8035030104,10.3589,10.3645,10.3477,10.3645,775916.8035
2010-04-14 14:00:00,18.53,18.53,18.52,18.53,120525.45155993431,10.3645,10.3645,10.3589,10.3645,120525.4516
2010-04-14 14:05:00,18.53,18.54,18.51,18.51,161357.41652983034,10.3645,10.3701,10.3533,10.3533,161357.4165
2010-04-14 14:10:00,18.52,18.52,18.49,18.5,87465.79091406678,10.3589,10.3589,10.3421,10.3477,87465.7909
2010-04-14 14:15:00,18.51,18.53,18.51,18.52,63711.00164203613,10.3533,10.3645,10.3533,10.3589,63711.0016
2010-04-14 14:20:00,18.53,18.53,18.49,18.51,152599.890530925,10.3645,10.3645,10.3421,10.3533,152599.8905
2010-04-14 14:25:00,18.52,18.53,18.5,18.51,64148.8779419814,10.3589,10.3645,10.3477,10.3533,64148.8779
2010-04-14 14:30:00,18.51,18.51,18.48,18.51,252873.5632183908,10.3533,10.3533,10.3365,10.3533,252873.5632
2010-04-14 14:35:00,18.51,18.51,18.5,18.51,30979.74822112753,10.3533,10.3533,10.3477,10.3533,30979.7482
2010-04-14 14:40:00,18.5,18.53,18.47,18.53,330706.07553366176,10.3477,10.3645,10.3309,10.3645,330706.0755
2010-04-14 14:45:00,18.52,18.52,18.49,18.51,310892.1729611385,10.3589,10.3589,10.3421,10.3533,310892.173
2010-04-14 14:50:00,18.51,18.54,18.51,18.53,316475.09578544064,10.3533,10.3701,10.3533,10.3645,316475.0958
2010-04-14 14:55:00,18.54,18.55,18.53,18.55,162452.1072796935,10.3701,10.3757,10.3645,10.3757,162452.1073
2010-04-14 15:00:00,18.54,18.59,18.54,18.58,313628.8998357964,10.3701,10.3981,10.3701,10.3925,313628.8998
2010-04-14 15:05:00,18.57,18.57,18.53,18.54,516256.157635468,10.3869,10.3869,10.3645,10.3701,516256.1576
2010-04-14 15:10:00,18.55,18.55,18.53,18.55,227367.2687465791,10.3757,10.3757,10.3645,10.3757,227367.2687
2010-04-14 15:15:00,18.54,18.55,18.53,18.55,288341.5435139573,10.3701,10.3757,10.3645,10.3757,288341.5435
2010-04-14 15:20:00,18.55,18.55,18.54,18.55,203721.9485495348,10.3757,10.3757,10.3701,10.3757,203721.9485
2010-04-14 15:25:00,18.55,18.6,18.54,18.6,547345.3749315819,10.3757,10.4036,10.3701,10.4036,547345.3749
2010-04-14 15:30:00,18.59,18.62,18.58,18.6,811165.8456486043,10.3981,10.4148,10.3925,10.4036,811165.8456
2010-04-14 15:35:00,18.6,18.6,18.54,18.55,595511.767925561,10.4036,10.4036,10.3701,10.3757,595511.7679
2010-04-14 15:40:00,18.54,18.59,18.54,18.58,458565.95511767926,10.3701,10.3981,10.3701,10.3925,458565.9551
2010-04-14 15:45:00,18.58,18.59,18.53,18.54,539025.7252326218,10.3925,10.3981,10.3645,10.3701,539025.7252
2010-04-14 15:50:00,18.54,18.58,18.53,18.57,655281.8828680898,10.3701,10.3925,10.3645,10.3869,655281.8829
2010-04-14 15:55:00,18.56,18.59,18.55,18.59,728626.1631089217,10.3813,10.3981,10.3757,10.3981,728626.1631
2010-04-15 09:30:00,18.61,18.64,18.45,18.62,478598.7958401752,10.4092,10.426,10.3197,10.4148,478598.7958
2010-04-15 09:35:00,18.62,18.65,18.52,18.53,405363.9846743295,10.4148,10.4316,10.3589,10.3645,405363.9847
2010-04-15 09:40:00,18.53,18.54,18.43,18.46,486371.1001642036,10.3645,10.3701,10.3086,10.3253,486371.1002
2010-04-15 09:45:00,18.46,18.53,18.43,18.51,745922.2769567597,10.3253,10.3645,10.3086,10.3533,745922.277
2010-04-15 09:50:00,18.51,18.51,18.44,18.45,396387.5205254516,10.3533,10.3533,10.3142,10.3197,396387.5205
2010-04-15 09:55:00,18.46,18.47,18.39,18.41,322714.8330596607,10.3253,10.3309,10.2862,10.2974,322714.8331
2010-04-15 10:00:00,18.41,18.48,18.4,18.45,137602.62725779967,10.2974,10.3365,10.2918,10.3197,137602.6273
2010-04-15 10:05:00,18.45,18.47,18.44,18.44,595292.8297755885,10.3197,10.3309,10.3142,10.3142,595292.8298
2010-04-15 10:10:00,18.44,18.47,18.42,18.45,448056.9239189929,10.3142,10.3309,10.303,10.3197,448056.9239
2010-04-15 10:15:00,18.45,18.46,18.42,18.43,525561.0290093049,10.3197,10.3253,10.303,10.3086,525561.029
2010-04-15 10:20:00,18.43,18.45,18.42,18.45,284510.1258894362,10.3086,10.3197,10.303,10.3197,284510.1259
2010-04-15 10:25:00,18.45,18.45,18.42,18.43,456048.166392994,10.3197,10.3197,10.303,10.3086,456048.1664
2010-04-15 10:30:00,18.43,18.44,18.39,18.42,189162.5615763547,10.3086,10.3142,10.2862,10.303,189162.5616
2010-04-15 10:35:00,18.41,18.43,18.38,18.38,157744.9370552819,10.2974,10.3086,10.2806,10.2806,157744.9371
2010-04-15 10:40:00,18.37,18.38,18.34,18.36,594417.0771756979,10.275,10.2806,10.2582,10.2694,594417.0772
2010-04-15 10:45:00,18.36,18.36,18.28,18.32,462287.9036672141,10.2694,10.2694,10.2247,10.247,462287.9037
2010-04-15 10:50:00,18.32,18.37,18.3,18.32,175041.05090311987,10.247,10.275,10.2358,10.247,175041.0509
2010-04-15 10:55:00,18.32,18.32,18.27,18.28,303776.6830870279,10.247,10.247,10.2191,10.2247,303776.6831
2010-04-15 11:00:00,18.27,18.28,18.26,18.26,362889.9835796388,10.2191,10.2247,10.2135,10.2135,362889.9836
2010-04-15 11:05:00,18.27,18.29,18.25,18.27,334537.4931581828,10.2191,10.2302,10.2079,10.2191,334537.4932
2010-04-15 11:10:00,18.27,18.29,18.18,18.18,960591.133004926,10.2191,10.2302,10.1687,10.1687,960591.133
2010-04-15 11:15:00,18.18,18.19,18.12,18.13,325451.5599343186,10.1687,10.1743,10.1352,10.1408,325451.5599
2010-04-15 11:20:00,18.13,18.24,18.13,18.22,313738.36891078274,10.1408,10.2023,10.1408,10.1911,313738.3689
2010-04-15 11:25:00,18.22,18.22,18.09,18.09,267542.4192665572,10.1911,10.1911,10.1184,10.1184,267542.4193
2010-04-15 11:30:00,18.09,18.09,18.04,18.06,247947.45484400657,10.1184,10.1184,10.0904,10.1016,247947.4548
2010-04-15 11:35:00,18.06,18.11,18.05,18.08,109688.013136289,10.1016,10.1296,10.096,10.1128,109688.0131
2010-04-15 11:40:00,18.08,18.08,18.04,18.05,545265.4625068419,10.1128,10.1128,10.0904,10.096,545265.4625
2010-04-15 11:45:00,18.05,18.08,18.02,18.08,264148.8779419814,10.096,10.1128,10.0792,10.1128,264148.8779
2010-04-15 11:50:00,18.07,18.08,18.05,18.05,66885.6048166393,10.1072,10.1128,10.096,10.096,66885.6048
2010-04-15 11:55:00,18.06,18.06,18.0,18.0,322058.01860974275,10.1016,10.1016,10.068,10.068,322058.0186
2010-04-15 12:00:00,18.0,18.02,17.98,18.0,165736.179529283,10.068,10.0792,10.0569,10.068,165736.1795
2010-04-15 12:05:00,18.0,18.06,17.98,18.05,115051.9978106185,10.068,10.1016,10.0569,10.096,115051.9978
2010-04-15 12:10:00,18.04,18.06,18.01,18.06,103010.3995621237,10.0904,10.1016,10.0736,10.1016,103010.3996
2010-04-15 12:15:00,18.06,18.07,18.05,18.05,204378.76299945265,10.1016,10.1072,10.096,10.096,204378.763
2010-04-15 12:20:00,18.05,18.13,18.04,18.11,400000.0,10.096,10.1408,10.0904,10.1296,400000.0
2010-04-15 12:25:00,18.12,18.17,18.11,18.16,273891.62561576354,10.1352,10.1631,10.1296,10.1575,273891.6256
2010-04-15 12:30:00,18.16,18.2,18.14,18.14,128297.7558839628,10.1575,10.1799,10.1463,10.1463,128297.7559
2010-04-15 12:35:00,18.14,18.15,18.13,18.14,51778.87246852765,10.1463,10.1519,10.1408,10.1463,51778.8725
2010-04-15 12:40:00,18.14,18.15,18.13,18.14,161247.94745484402,10.1463,10.1519,10.1408,10.1463,161247.9475
2010-04-15 12:45:00,18.14,18.21,18.13,18.21,374822.11275314726,10.1463,10.1855,10.1408,10.1855,374822.1128
2010-04-15 12:50:00,18.21,18.23,18.2,18.22,474438.9709906952,10.1855,10.1967,10.1799,10.1911,474438.971
2010-04-15 12:55:00,18.22,18.23,18.19,18.22,470060.20799124247,10.1911,10.1967,10.1743,10.1911,470060.208
2010-04-15 13:00:00,18.21,18.22,18.16,18.17,541543.5139573071,10.1855,10.1911,10.1575,10.1631,541543.514
2010-04-15 13:05:00,18.18,18.22,18.16,18.19,350957.85440613027,10.1687,10.1911,10.1575,10.1743,350957.8544
2010-04-15 13:10:00,18.18,18.22,18.18,18.2,273125.34209085937,10.1687,10.1911,10.1687,10.1799,273125.3421
2010-04-15 13:15:00,18.2,18.22,18.2,18.21,70607.55336617406,10.1799,10.1911,10.1799,10.1855,70607.5534
2010-04-15 13:20:00,18.2,18.22,18.2,18.2,59332.23864258347,10.1799,10.1911,10.1799,10.1799,59332.2386
2010-04-15 13:25:00,18.21,18.22,18.2,18.22,67104.54296661193,10.1855,10.1911,10.1799,10.1911,67104.543
2010-04-15 13:30:00,18.21,18.22,18.2,18.2,92282.4302134647,10.1855,10.1911,10.1799,10.1799,92282.4302
2010-04-15 13:35:00,18.21,18.22,18.2,18.22,109469.07498631637,10.1855,10.1911,10.1799,10.1911,109469.075
2010-04-15 13:40:00,18.22,18.22,18.21,18.22,79255.61029009306,10.1911,10.1911,10.1855,10.1911,79255.6103
2010-04-15 13:45:00,18.21,18.22,18.17,18.17,130158.73015873016,10.1855,10.1911,10.1631,10.1631,130158.7302
2010-04-15 13:50:00,18.17,18.18,18.15,18.15,98412.69841269842,10.1631,10.1687,10.1519,10.1519,98412.6984
2010-04-15 13:55:00,18.16,18.19,18.14,18.19,90968.80131362892,10.1575,10.1743,10.1463,10.1743,90968.8013
2010-04-15 14:00:00,18.19,18.2,18.17,18.19,260317.46031746035,10.1743,10.1799,10.1631,10.1743,260317.4603
2010-04-15 14:05:00,18.18,18.22,18.18,18.21,165298.30322933773,10.1687,10.1911,10.1687,10.1855,165298.3032
2010-04-15 14:10:00,18.21,18.23,18.21,18.22,193103.4482758621,10.1855,10.1967,10.1855,10.1911,193103.4483
2010-04-15 14:15:00,18.22,18.22,18.18,18.18,354570.33388067875,10.1911,10.1911,10.1687,10.1687,354570.3339
2010-04-15 14:20:00,18.18,18.18,18.14,18.15,453092.50136836345,10.1687,10.1687,10.1463,10.1519,453092.5014
2010-04-15 14:25:00,18.15,18.18,18.14,18.17,483962.78051450464,10.1519,10.1687,10.1463,10.1631,483962.7805
2010-04-15 14:30:00,18.17,18.17,18.15,18.15,120306.51340996168,10.1631,10.1631,10.1519,10.1519,120306.5134
2010-04-15 14:35:00,18.16,18.18,18.15,18.18,181061.85002736727,10.1575,10.1687,10.1519,10.1687,181061.85
2010-04-15 14:40:00,18.18,18.18,18.16,18.16,325998.90530925017,10.1687,10.1687,10.1575,10.1575,325998.9053
2010-04-15 14:45:00,18.17,18.18,18.16,18.17,299507.3891625616,10.1631,10.1687,10.1575,10.1631,299507.3892
2010-04-15 14:50:00,18.17,18.19,18.12,18.17,232950.19157088123,10.1631,10.1743,10.1352,10.1631,232950.1916
2010-04-15 14:55:00,18.17,18.19,18.16,18.19,248385.33114395183,10.1631,10.1743,10.1575,10.1743,248385.3311
2010-04-15 15:00:00,18.18,18.19,18.15,18.16,371100.1642036125,10.1687,10.1743,10.1519,10.1575,371100.1642
2010-04-15 15:05:00,18.16,18.19,18.16,18.17,313957.3070607553,10.1575,10.1743,10.1575,10.1631,313957.3071
2010-04-15 15:10:00,18.17,18.18,18.12,18.13,801642.0361247947,10.1631,10.1687,10.1352,10.1408,801642.0361
2010-04-15 15:15:00,18.13,18.17,18.12,18.15,336836.34373289545,10.1408,10.1631,10.1352,10.1519,336836.3437
2010-04-15 15:20:00,18.16,18.16,18.13,18.13,333771.2096332786,10.1575,10.1575,10.1408,10.1408,333771.2096
2010-04-15 15:25:00,18.14,18.14,18.08,18.09,417186.64477285167,10.1463,10.1463,10.1128,10.1184,417186.6448
2010-04-15 15:30:00,18.09,18.12,18.08,18.1,280897.6464148878,10.1184,10.1352,10.1128,10.124,280897.6464
2010-04-15 15:35:00,18.09,18.1,18.09,18.1,155336.61740558292,10.1184,10.124,10.1184,10.124,155336.6174
2010-04-15 15:40:00,18.1,18.12,18.09,18.1,514285.7142857143,10.124,10.1352,10.1184,10.124,514285.7143
2010-04-15 15:45:00,18.1,18.11,18.09,18.11,746031.746031746,10.124,10.1296,10.1184,10.1296,746031.746
2010-04-15 15:50:00,18.11,18.15,18.11,18.14,523918.9928845101,10.1296,10.1519,10.1296,10.1463,523918.9929
2010-04-15 15:55:00,18.15,18.15,18.14,18.15,576683.0870279146,10.1519,10.1519,10.1463,10.1519,576683.087
2010-04-16 09:30:00,18.06,18.09,17.87,17.87,554898.7411056376,10.1016,10.1184,9.9953,9.9953,554898.7411
2010-04-16 09:35:00,17.87,17.99,17.84,17.99,184126.9841269841,9.9953,10.0624,9.9785,10.0624,184126.9841
2010-04-16 09:40:00,17.99,17.99,17.84,17.87,243349.7536945813,10.0624,10.0624,9.9785,9.9953,243349.7537
2010-04-16 09:45:00,17.87,17.91,17.85,17.86,296770.66228790366,9.9953,10.0177,9.9841,9.9897,296770.6623
2010-04-16 09:50:00,17.86,17.88,17.81,17.83,688998.3579638753,9.9897,10.0009,9.9618,9.973,688998.358
2010-04-16 09:55:00,17.83,17.87,17.79,17.81,443897.09906951286,9.973,9.9953,9.9506,9.9618,443897.0991
2010-04-16 10:00:00,17.81,17.88,17.8,17.84,321948.54953475646,9.9618,10.0009,9.9562,9.9785,321948.5495
2010-04-16 10:05:00,17.84,17.9,17.81,17.9,234701.6967706623,9.9785,10.0121,9.9618,10.0121,234701.6968
2010-04-16 10:10:00,17.9,17.9,17.83,17.83,388286.80897646415,10.0121,10.0121,9.973,9.973,388286.809
2010-04-16 10:15:00,17.84,17.87,17.81,17.85,309140.66776135744,9.9785,9.9953,9.9618,9.9841,309140.6678
2010-04-16 10:20:00,17.85,17.87,17.84,17.86,667432.9501915709,9.9841,9.9953,9.9785,9.9897,667432.9502
2010-04-16 10:25:00,17.86,17.86,17.83,17.85,121948.54953475644,9.9897,9.9897,9.973,9.9841,121948.5495
2010-04-16 10:30:00,17.86,17.86,17.83,17.83,156978.65353037766,9.9897,9.9897,9.973,9.973,156978.6535
2010-04-16 10:35:00,17.82,17.83,17.69,17.69,342857.1428571429,9.9674,9.973,9.8946,9.8946,342857.1429
2010-04-16 10:40:00,17.69,17.81,17.69,17.73,230651.34099616852,9.8946,9.9618,9.8946,9.917,230651.341
2010-04-16 10:45:00,17.72,17.79,17.71,17.72,368910.78270388616,9.9114,9.9506,9.9058,9.9114,368910.7827
2010-04-16 10:50:00,17.72,17.72,17.59,17.6,506403.94088669954,9.9114,9.9114,9.8387,9.8443,506403.9409
2010-04-16 10:55:00,17.6,17.67,17.59,17.64,575150.5199781063,9.8443,9.8835,9.8387,9.8667,575150.52
2010-04-16 11:00:00,17.64,17.64,17.48,17.52,871045.4296661194,9.8667,9.8667,9.7772,9.7996,871045.4297
2010-04-16 11:05:00,17.52,17.63,17.44,17.45,436891.0782703887,9.7996,9.8611,9.7548,9.7604,436891.0783
2010-04-16 11:10:00,17.44,17.45,17.32,17.33,752709.3596059113,9.7548,9.7604,9.6877,9.6933,752709.3596
2010-04-16 11:15:00,17.33,17.35,17.27,17.27,523918.9928845101,9.6933,9.7045,9.6597,9.6597,523918.9929
2010-04-16 11:20:00,17.27,17.34,17.27,17.34,221237.00054734532,9.6597,9.6989,9.6597,9.6989,221237.0005
2010-04-16 11:25:00,17.33,17.35,17.31,17.32,715599.3431855501,9.6933,9.7045,9.6821,9.6877,715599.3432
2010-04-16 11:30:00,17.33,17.38,17.31,17.34,518664.47728516697,9.6933,9.7213,9.6821,9.6989,518664.4773
2010-04-16 11:35:00,17.35,17.37,17.32,17.37,214449.91789819376,9.7045,9.7157,9.6877,9.7157,214449.9179
2010-04-16 11:40:00,17.37,17.42,17.35,17.39,398795.84017515054,9.7157,9.7436,9.7045,9.7268,398795.8402
2010-04-16 11:45:00,17.39,17.4,17.34,17.36,184345.9222769568,9.7268,9.7324,9.6989,9.7101,184345.9223
2010-04-16 11:50:00,17.36,17.38,17.34,17.37,249917.89819376028,9.7101,9.7213,9.6989,9.7157,249917.8982
2010-04-16 11:55:00,17.37,17.39,17.36,17.38,111439.51833607006,9.7157,9.7268,9.7101,9.7213,111439.5183
2010-04-16 12:00:00,17.39,17.42,17.38,17.41,394088.66995073896,9.7268,9.7436,9.7213,9.738,394088.67
2010-04-16 12:05:00,17.41,17.43,17.37,17.37,210946.90749863168,9.738,9.7492,9.7157,9.7157,210946.9075
2010-04-16 12:10:00,17.37,17.39,17.33,17.38,193541.3245758073,9.7157,9.7268,9.6933,9.7213,193541.3246
2010-04-16 12:15:00,17.38,17.41,17.37,17.41,138259.44170771755,9.7213,9.738,9.7157,9.738,138259.4417
2010-04-16 12:20:00,17.41,17.41,17.38,17.39,95675.97153804053,9.738,9.738,9.7213,9.7268,95675.9715
2010-04-16 12:25:00,17.38,17.41,17.38,17.41,296770.66228790366,9.7213,9.738,9.7213,9.738,296770.6623
2010-04-16 12:30:00,17.4,17.41,17.36,17.39,431855.50082101807,9.7324,9.738,9.7101,9.7268,431855.5008
2010-04-16 12:35:00,17.38,17.39,17.27,17.27,325451.5599343186,9.7213,9.7268,9.6597,9.6597,325451.5599
2010-04-16 12:40:00,17.27,17.28,17.23,17.28,333442.80240831967,9.6597,9.6653,9.6374,9.6653,333442.8024
2010-04-16 12:45:00,17.28,17.36,17.28,17.33,226491.51614668852,9.6653,9.7101,9.6653,9.6933,226491.5161
2010-04-16 12:50:00,17.33,17.37,17.32,17.36,194526.5462506842,9.6933,9.7157,9.6877,9.7101,194526.5463
2010-04-16 12:55:00,17.36,17.45,17.36,17.38,364750.95785440615,9.7101,9.7604,9.7101,9.7213,364750.9579
2010-04-16 13:00:00,17.37,17.44,17.37,17.4,299616.8582375479,9.7157,9.7548,9.7157,9.7324,299616.8582
2010-04-16 13:05:00,17.41,17.41,17.36,17.37,211822.66009852217,9.738,9.738,9.7101,9.7157,211822.6601
2010-04-16 13:10:00,17.37,17.39,17.34,17.35,538478.3798576902,9.7157,9.7268,9.6989,9.7045,538478.3799
2010-04-16 13:15:00,17.35,17.37,17.35,17.36,209633.27859879585,9.7045,9.7157,9.7045,9.7101,209633.2786
2010-04-16 13:20:00,17.36,17.37,17.31,17.32,213902.57252326212,9.7101,9.7157,9.6821,9.6877,213902.5725
2010-04-16 13:25:00,17.32,17.34,17.29,17.3,193650.79365079367,9.6877,9.6989,9.6709,9.6765,193650.7937
2010-04-16 13:30:00,17.3,17.33,17.28,17.33,160372.19485495347,9.6765,9.6933,9.6653,9.6933,160372.1949
2010-04-16 13:35:00,17.33,17.34,17.3,17.32,126984.12698412698,9.6933,9.6989,9.6765,9.6877,126984.127
2010-04-16 13:40:00,17.32,17.37,17.32,17.36,466338.25944170775,9.6877,9.7157,9.6877,9.7101,466338.2594
2010-04-16 13:45:00,17.36,17.36,17.33,17.35,111330.04926108375,9.7101,9.7101,9.6933,9.7045,111330.0493
2010-04-16 13:50:00,17.35,17.36,17.31,17.34,756540.7772304325,9.7045,9.7101,9.6821,9.6989,756540.7772
2010-04-16 13:55:00,17.34,17.37,17.31,17.37,253858.78489326767,9.6989,9.7157,9.6821,9.7157,253858.7849
2010-04-16 14:00:00,17.37,17.37,17.33,17.36,475205.25451559934,9.7157,9.7157,9.6933,9.7101,475205.2545
2010-04-16 14:05:00,17.36,17.5,17.36,17.5,390476.1904761905,9.7101,9.7884,9.7101,9.7884,390476.1905
2010-04-16 14:10:00,17.5,17.55,17.48,17.5,270388.61521620146,9.7884,9.8163,9.7772,9.7884,270388.6152
2010-04-16 14:15:00,17.5,17.55,17.5,17.51,160372.19485495347,9.7884,9.8163,9.7884,9.794,160372.1949
2010-04-16 14:20:00,17.5,17.53,17.5,17.5,109359.60591133006,9.7884,9.8052,9.7884,9.7884,109359.6059
2010-04-16 14:25:00,17.5,17.53,17.49,17.51,112643.67816091956,9.7884,9.8052,9.7828,9.794,112643.6782
2010-04-16 14:30:00,17.51,17.52,17.48,17.5,442911.8773946361,9.794,9.7996,9.7772,9.7884,442911.8774
2010-04-16 14:35:00,17.5,17.5,17.46,17.48,315489.8741105638,9.7884,9.7884,9.766,9.7772,315489.8741
2010-04-16 14:40:00,17.47,17.52,17.46,17.5,165955.1176792556,9.7716,9.7996,9.766,9.7884,165955.1177
2010-04-16 14:45:00,17.49,17.51,17.48,17.49,190585.6595511768,9.7828,9.794,9.7772,9.7828,190585.6596
2010-04-16 14:50:00,17.49,17.51,17.48,17.51,134428.0240831965,9.7828,9.794,9.7772,9.794,134428.0241
2010-04-16 14:55:00,17.51,17.52,17.48,17.48,123262.17843459224,9.794,9.7996,9.7772,9.7772,123262.1784
2010-04-16 15:00:00,17.48,17.51,17.48,17.49,311767.925561029,9.7772,9.794,9.7772,9.7828,311767.9256
2010-04-16 15:05:00,17.49,17.52,17.47,17.49,261850.02736726875,9.7828,9.7996,9.7716,9.7828,261850.0274
2010-04-16 15:10:00,17.49,17.52,17.48,17.49,169567.59715380406,9.7828,9.7996,9.7772,9.7828,169567.5972
2010-04-16 15:15:00,17.49,17.5,17.45,17.46,258128.078817734,9.7828,9.7884,9.7604,9.766,258128.0788
2010-04-16 15:20:00,17.45,17.46,17.41,17.43,457361.7952928298,9.7604,9.766,9.738,9.7492,457361.7953
2010-04-16 15:25:00,17.44,17.44,17.39,17.42,167487.68472906406,9.7548,9.7548,9.7268,9.7436,167487.6847
2010-04-16 15:30:00,17.41,17.42,17.38,17.41,222988.50574712644,9.738,9.7436,9.7213,9.738,222988.5057
2010-04-16 15:35:00,17.41,17.44,17.39,17.43,898850.5747126437,9.738,9.7548,9.7268,9.7492,898850.5747
2010-04-16 15:40:00,17.43,17.44,17.36,17.38,357744.9370552819,9.7492,9.7548,9.7101,9.7213,357744.9371
2010-04-16 15:45:00,17.38,17.4,17.35,17.37,876847.2906403941,9.7213,9.7324,9.7045,9.7157,876847.2906
2010-04-16 15:50:00,17.37,17.47,17.36,17.45,1161904.761904762,9.7157,9.7716,9.7101,9.7604,1161904.7619
2010-04-16 15:55:00,17.45,17.51,17.43,17.49,1360262.7257799671,9.7604,9.794,9.7492,9.7828,1360262.7258
2010-04-19 09:30:00,17.39,17.43,17.19,17.2,276409.41434044886,9.7268,9.7492,9.615,9.6206,276409.4143
2010-04-19 09:35:00,17.2,17.38,17.19,17.3,355336.6174055829,9.6206,9.7213,9.615,9.6765,355336.6174
2010-04-19 09:40:00,17.3,17.34,17.23,17.23,106951.28626163107,9.6765,9.6989,9.6374,9.6374,106951.2863
2010-04-19 09:45:00,17.24,17.33,17.23,17.29,138259.44170771755,9.6429,9.6933,9.6374,9.6709,138259.4417
2010-04-19 09:50:00,17.29,17.38,17.27,17.38,138478.37985769022,9.6709,9.7213,9.6597,9.7213,138478.3799
2010-04-19 09:55:00,17.38,17.46,17.38,17.43,146579.09140667762,9.7213,9.766,9.7213,9.7492,146579.0914
2010-04-19 10:00:00,17.42,17.63,17.42,17.6,435577.4493705528,9.7436,9.8611,9.7436,9.8443,435577.4494
2010-04-19 10:05:00,17.6,17.65,17.52,17.55,483415.43513957306,9.8443,9.8723,9.7996,9.8163,483415.4351
2010-04-19 10:10:00,17.54,17.57,17.49,17.56,165736.179529283,9.8107,9.8275,9.7828,9.8219,165736.1795
2010-04-19 10:15:00,17.57,17.69,17.56,17.65,369896.004378763,9.8275,9.8946,9.8219,9.8723,369896.0044
2010-04-19 10:20:00,17.66,17.68,17.64,17.67,209085.93322386427,9.8779,9.8891,9.8667,9.8835,209085.9332
2010-04-19 10:25:00,17.67,17.68,17.52,17.57,226053.6398467433,9.8835,9.8891,9.7996,9.8275,226053.6398
2010-04-19 10:30:00,17.57,17.57,17.52,17.55,122495.89490968802,9.8275,9.8275,9.7996,9.8163,122495.8949
2010-04-19 10:35:00,17.54,17.55,17.45,17.49,171538.04050355774,9.8107,9.8163,9.7604,9.7828,171538.0405
2010-04-19 10:40:00,17.49,17.51,17.47,17.48,101149.42528735632,9.7828,9.794,9.7716,9.7772,101149.4253
2010-04-19 10:45:00,17.48,17.49,17.44,17.45,139792.008757526,9.7772,9.7828,9.7548,9.7604,139792.0088
2010-04-19 10:50:00,17.44,17.46,17.39,17.42,117350.84838533116,9.7548,9.766,9.7268,9.7436,117350.8484
2010-04-19 10:55:00,17.41,17.41,17.35,17.38,177668.30870279146,9.738,9.738,9.7045,9.7213,177668.3087
2010-04-19 11:00:00,17.38,17.4,17.37,17.38,95019.1570881226,9.7213,9.7324,9.7157,9.7213,95019.1571
2010-04-19 11:05:00,17.39,17.4,17.36,17.37,139792.008757526,9.7268,9.7324,9.7101,9.7157,139792.0088
2010-04-19 11:10:00,17.37,17.37,17.34,17.37,120415.982484948,9.7157,9.7157,9.6989,9.7157,120415.9825
2010-04-19 11:15:00,17.37,17.39,17.36,17.39,67980.29556650246,9.7157,9.7268,9.7101,9.7268,67980.2956
2010-04-19 11:20:00,17.38,17.39,17.35,17.38,92172.96113847838,9.7213,9.7268,9.7045,9.7213,92172.9611
2010-04-19 11:25:00,17.38,17.39,17.32,17.37,86590.03831417624,9.7213,9.7268,9.6877,9.7157,86590.0383
2010-04-19 11:30:00,17.37,17.4,17.34,17.38,119430.76081007117,9.7157,9.7324,9.6989,9.7213,119430.7608
2010-04-19 11:35:00,17.38,17.42,17.37,17.38,226929.39244663384,9.7213,9.7436,9.7157,9.7213,226929.3924
2010-04-19 11:40:00,17.37,17.4,17.37,17.38,177120.96332785988,9.7157,9.7324,9.7157,9.7213,177120.9633
2010-04-19 11:45:00,17.37,17.4,17.37,17.39,243678.16091954024,9.7157,9.7324,9.7157,9.7268,243678.1609
2010-04-19 11:50:00,17.38,17.4,17.29,17.34,407224.9589490969,9.7213,9.7324,9.6709,9.6989,407224.9589
2010-04-19 11:55:00,17.33,17.36,17.29,17.34,120525.45155993431,9.6933,9.7101,9.6709,9.6989,120525.4516
2010-04-19 12:00:00,17.34,17.38,17.33,17.35,123809.52380952382,9.6989,9.7213,9.6933,9.7045,123809.5238
2010-04-19 12:05:00,17.35,17.36,17.31,17.32,61521.6201423098,9.7045,9.7101,9.6821,9.6877,61521.6201
2010-04-19 12:10:00,17.31,17.38,17.27,17.27,184236.4532019705,9.6821,9.7213,9.6597,9.6597,184236.4532
2010-04-19 12:15:00,17.28,17.28,17.27,17.27,63711.00164203613,9.6653,9.6653,9.6597,9.6597,63711.0016
2010-04-19 12:20:00,17.28,17.33,17.27,17.27,82101.80623973727,9.6653,9.6933,9.6597,9.6597,82101.8062
2010-04-19 12:25:00,17.28,17.32,17.27,17.31,70279.14614121511,9.6653,9.6877,9.6597,9.6821,70279.1461
2010-04-19 12:30:00,17.31,17.34,17.27,17.31,96770.66228790367,9.6821,9.6989,9.6597,9.6821,96770.6623
2010-04-19 12:35:00,17.3,17.3,17.28,17.29,45758.073344280245,9.6765,9.6765,9.6653,9.6709,45758.0733
2010-04-19 12:40:00,17.29,17.32,17.27,17.32,75752.59989053092,9.6709,9.6877,9.6597,9.6877,75752.5999
2010-04-19 12:45:00,17.32,17.36,17.32,17.34,106951.28626163107,9.6877,9.7101,9.6877,9.6989,106951.2863
2010-04-19 12:50:00,17.34,17.36,17.32,17.32,53201.97044334975,9.6989,9.7101,9.6877,9.6877,53201.9704
2010-04-19 12:55:00,17.33,17.35,17.32,17.33,56376.57361795293,9.6933,9.7045,9.6877,9.6933,56376.5736
2010-04-19 13:00:00,17.33,17.33,17.26,17.26,142200.32840722497,9.6933,9.6933,9.6541,9.6541,142200.3284
2010-04-19 13:05:00,17.27,17.27,17.22,17.23,106622.87903667217,9.6597,9.6597,9.6318,9.6374,106622.879
2010-04-19 13:10:00,17.24,17.27,17.23,17.25,65024.63054187192,9.6429,9.6597,9.6374,9.6485,65024.6305
2010-04-19 13:15:00,17.24,17.26,17.23,17.25,82539.68253968254,9.6429,9.6541,9.6374,9.6485,82539.6825
2010-04-19 13:20:00,17.26,17.27,17.25,17.27,54625.06841817187,9.6541,9.6597,9.6485,9.6597,54625.0684
2010-04-19 13:25:00,17.27,17.31,17.26,17.29,103119.86863711002,9.6597,9.6821,9.6541,9.6709,103119.8686
2010-04-19 13:30:00,17.3,17.3,17.25,17.27,83524.90421455938,9.6765,9.6765,9.6485,9.6597,83524.9042
2010-04-19 13:35:00,17.27,17.3,17.26,17.26,65462.50684181719,9.6597,9.6765,9.6541,9.6541,65462.5068
2010-04-19 13:40:00,17.27,17.27,17.25,17.27,56267.10454296661,9.6597,9.6597,9.6485,9.6597,56267.1045
2010-04-19 13:45:00,17.27,17.29,17.24,17.24,49480.021893815,9.6597,9.6709,9.6429,9.6429,49480.0219
2010-04-19 13:50:00,17.25,17.25,17.2,17.22,182922.82430213463,9.6485,9.6485,9.6206,9.6318,182922.8243
2010-04-19 13:55:00,17.22,17.22,17.14,17.17,349096.8801313629,9.6318,9.6318,9.587,9.6038,349096.8801
2010-04-19 14:00:00,17.16,17.21,17.16,17.19,81335.52271483306,9.5982,9.6262,9.5982,9.615,81335.5227
2010-04-19 14:05:00,17.2,17.22,17.16,17.17,124137.93103448275,9.6206,9.6318,9.5982,9.6038,124137.931
2010-04-19 14:10:00,17.18,17.2,17.18,17.18,92829.77558839628,9.6094,9.6206,9.6094,9.6094,92829.7756
2010-04-19 14:15:00,17.18,17.27,17.18,17.27,120634.92063492064,9.6094,9.6597,9.6094,9.6597,120634.9206
2010-04-19 14:20:00,17.27,17.28,17.25,17.27,103995.62123700057,9.6597,9.6653,9.6485,9.6597,103995.6212
2010-04-19 14:25:00,17.27,17.32,17.26,17.3,55062.944718117134,9.6597,9.6877,9.6541,9.6765,55062.9447
2010-04-19 14:30:00,17.3,17.35,17.3,17.34,107389.16256157636,9.6765,9.7045,9.6765,9.6989,107389.1626
2010-04-19 14:35:00,17.34,17.35,17.32,17.32,54077.72304324029,9.6989,9.7045,9.6877,9.6877,54077.723
2010-04-19 14:40:00,17.32,17.34,17.3,17.33,67761.35741652983,9.6877,9.6989,9.6765,9.6933,67761.3574
2010-04-19 14:45:00,17.32,17.34,17.27,17.29,100492.61083743843,9.6877,9.6989,9.6597,9.6709,100492.6108
2010-04-19 14:50:00,17.29,17.29,17.27,17.28,29775.588396278054,9.6709,9.6709,9.6597,9.6653,29775.5884
2010-04-19 14:55:00,17.28,17.33,17.27,17.31,83743.84236453203,9.6653,9.6933,9.6597,9.6821,83743.8424
2010-04-19 15:00:00,17.32,17.36,17.3,17.31,136179.52928297757,9.6877,9.7101,9.6765,9.6821,136179.5293
2010-04-19 15:05:00,17.31,17.33,17.3,17.31,98193.7602627258,9.6821,9.6933,9.6765,9.6821,98193.7603
2010-04-19 15:10:00,17.31,17.34,17.29,17.3,89764.64148877942,9.6821,9.6989,9.6709,9.6765,89764.6415
2010-04-19 15:15:00,17.3,17.35,17.29,17.31,104761.90476190476,9.6765,9.7045,9.6709,9.6821,104761.9048
2010-04-19 15:20:00,17.31,17.33,17.31,17.32,90311.986863711,9.6821,9.6933,9.6821,9.6877,90311.9869
2010-04-19 15:25:00,17.32,17.37,17.31,17.36,159496.44225506295,9.6877,9.7157,9.6821,9.7101,159496.4423
2010-04-19 15:30:00,17.36,17.37,17.34,17.34,75533.6617405583,9.7101,9.7157,9.6989,9.6989,75533.6617
2010-04-19 15:35:00,17.34,17.34,17.31,17.34,124685.27640941436,9.6989,9.6989,9.6821,9.6989,124685.2764
2010-04-19 15:40:00,17.34,17.34,17.3,17.31,163546.79802955667,9.6989,9.6989,9.6765,9.6821,163546.798
2010-04-19 15:45:00,17.31,17.38,17.31,17.38,304433.4975369458,9.6821,9.7213,9.6821,9.7213,304433.4975
2010-04-19 15:50:00,17.38,17.38,17.37,17.37,209304.8713738369,9.7213,9.7213,9.7157,9.7157,209304.8714
2010-04-19 15:55:00,17.37,17.38,17.36,17.38,415763.5467980296,9.7157,9.7213,9.7101,9.7213,415763.5468
2010-04-20 09:30:00,17.5,17.54,17.45,17.52,251231.5270935961,9.7884,9.8107,9.7604,9.7996,251231.5271
2010-04-20 09:35:00,17.52,17.58,17.49,17.57,118117.13191023536,9.7996,9.8331,9.7828,9.8275,118117.1319
2010-04-20 09:40:00,17.58,17.58,17.49,17.52,137931.03448275864,9.8331,9.8331,9.7828,9.7996,137931.0345
2010-04-20 09:45:00,17.52,17.53,17.45,17.45,132567.04980842912,9.7996,9.8052,9.7604,9.7604,132567.0498
2010-04-20 09:50:00,17.45,17.51,17.43,17.5,103557.7449370553,9.7604,9.794,9.7492,9.7884,103557.7449
2010-04-20 09:55:00,17.5,17.58,17.47,17.47,167597.15380405035,9.7884,9.8331,9.7716,9.7716,167597.1538
2010-04-20 10:00:00,17.47,17.53,17.46,17.53,110673.23481116584,9.7716,9.8052,9.766,9.8052,110673.2348
2010-04-20 10:05:00,17.52,17.53,17.42,17.47,226929.39244663384,9.7996,9.8052,9.7436,9.7716,226929.3924
2010-04-20 10:10:00,17.47,17.48,17.43,17.44,70279.14614121511,9.7716,9.7772,9.7492,9.7548,70279.1461
2010-04-20 10:15:00,17.43,17.47,17.43,17.44,123590.5856595512,9.7492,9.7716,9.7492,9.7548,123590.5857
2010-04-20 10:20:00,17.44,17.45,17.37,17.41,121729.6113847838,9.7548,9.7604,9.7157,9.738,121729.6114
2010-04-20 10:25:00,17.42,17.45,17.39,17.43,122495.89490968802,9.7436,9.7604,9.7268,9.7492,122495.8949
2010-04-20 10:30:00,17.43,17.45,17.39,17.43,102463.05418719212,9.7492,9.7604,9.7268,9.7492,102463.0542
2010-04-20 10:35:00,17.44,17.44,17.39,17.41,71702.24411603723,9.7548,9.7548,9.7268,9.738,71702.2441
2010-04-20 10:40:00,17.41,17.45,17.4,17.45,90421.45593869733,9.738,9.7604,9.7324,9.7604,90421.4559
2010-04-20 10:45:00,17.45,17.48,17.44,17.47,71264.36781609195,9.7604,9.7772,9.7548,9.7716,71264.3678
2010-04-20 10:50:00,17.48,17.49,17.47,17.49,48494.80021893815,9.7772,9.7828,9.7716,9.7828,48494.8002
2010-04-20 10:55:00,17.49,17.54,17.48,17.54,81992.33716475096,9.7828,9.8107,9.7772,9.8107,81992.3372
2010-04-20 11:00:00,17.54,17.65,17.54,17.63,348549.5347564313,9.8107,9.8723,9.8107,9.8611,348549.5348
2010-04-20 11:05:00,17.63,17.69,17.63,17.63,319211.8226600985,9.8611,9.8946,9.8611,9.8611,319211.8227
2010-04-20 11:10:00,17.63,17.67,17.63,17.67,365955.1176792556,9.8611,9.8835,9.8611,9.8835,365955.1177
2010-04-20 11:15:00,17.67,17.71,17.66,17.7,230103.995621237,9.8835,9.9058,9.8779,9.9002,230103.9956
2010-04-20 11:20:00,17.7,17.84,17.7,17.83,433059.6606458676,9.9002,9.9785,9.9002,9.973,433059.6606
2010-04-20 11:25:00,17.82,17.83,17.79,17.8,181937.60262725785,9.9674,9.973,9.9506,9.9562,181937.6026
2010-04-20 11:30:00,17.8,17.85,17.79,17.83,194198.13902572525,9.9562,9.9841,9.9506,9.973,194198.139
2010-04-20 11:35:00,17.83,17.85,17.81,17.84,156212.3700054735,9.973,9.9841,9.9618,9.9785,156212.37
2010-04-20 11:40:00,17.84,17.89,17.83,17.88,202736.7268746579,9.9785,10.0065,9.973,10.0009,202736.7269
2010-04-20 11:45:00,17.89,17.89,17.87,17.87,85714.28571428572,10.0065,10.0065,9.9953,9.9953,85714.2857
2010-04-20 11:50:00,17.87,17.88,17.85,17.88,85495.34756431308,9.9953,10.0009,9.9841,10.0009,85495.3476
2010-04-20 11:55:00,17.88,17.9,17.86,17.88,116584.56486042694,10.0009,10.0121,9.9897,10.0009,116584.5649
2010-04-20 12:00:00,17.87,17.88,17.86,17.87,83962.78051450466,9.9953,10.0009,9.9897,9.9953,83962.7805
2010-04-20 12:05:00,17.88,17.88,17.82,17.84,189819.3760262726,10.0009,10.0009,9.9674,9.9785,189819.376
2010-04-20 12:10:00,17.83,17.86,17.81,17.82,137493.15818281335,9.973,9.9897,9.9618,9.9674,137493.1582
2010-04-20 12:15:00,17.81,17.81,17.79,17.79,116475.09578544062,9.9618,9.9618,9.9506,9.9506,116475.0958
2010-04-20 12:20:00,17.79,17.79,17.78,17.78,95128.62616310891,9.9506,9.9506,9.945,9.945,95128.6262
2010-04-20 12:25:00,17.79,17.79,17.78,17.79,94581.28078817736,9.9506,9.9506,9.945,9.9506,94581.2808
2010-04-20 12:30:00,17.79,17.79,17.79,17.79,33825.94417077176,9.9506,9.9506,9.9506,9.9506,33825.9442
2010-04-20 12:35:00,17.79,17.8,17.79,17.8,25068.418171866448,9.9506,9.9562,9.9506,9.9562,25068.4182
2010-04-20 12:40:00,17.8,17.8,17.79,17.79,21346.469622331693,9.9562,9.9562,9.9506,9.9506,21346.4696
2010-04-20 12:45:00,17.79,17.8,17.77,17.77,67980.29556650246,9.9506,9.9562,9.9394,9.9394,67980.2956
2010-04-20 12:50:00,17.77,17.79,17.77,17.79,85604.8166392994,9.9394,9.9506,9.9394,9.9506,85604.8166
2010-04-20 12:55:00,17.78,17.79,17.78,17.79,24958.949096880133,9.945,9.9506,9.945,9.9506,24958.9491
2010-04-20 13:00:00,17.79,17.8,17.79,17.8,36891.07827038861,9.9506,9.9562,9.9506,9.9562,36891.0783
2010-04-20 13:05:00,17.8,17.8,17.78,17.78,82320.74438970991,9.9562,9.9562,9.945,9.945,82320.7444
2010-04-20 13:10:00,17.79,17.79,17.78,17.79,32183.90804597701,9.9506,9.9506,9.945,9.9506,32183.908
2010-04-20 13:15:00,17.79,17.79,17.78,17.79,30322.933771209635,9.9506,9.9506,9.945,9.9506,30322.9338
2010-04-20 13:20:00,17.79,17.79,17.78,17.79,71373.83689107827,9.9506,9.9506,9.945,9.9506,71373.8369
2010-04-20 13:25:00,17.79,17.85,17.79,17.84,212588.9436234264,9.9506,9.9841,9.9506,9.9785,212588.9436
2010-04-20 13:30:00,17.84,17.86,17.81,17.84,202517.7887246853,9.9785,9.9897,9.9618,9.9785,202517.7887
2010-04-20 13:35:00,17.84,17.87,17.83,17.87,96332.7859879584,9.9785,9.9953,9.973,9.9953,96332.786
2010-04-20 13:40:00,17.87,17.96,17.87,17.91,562889.9835796388,9.9953,10.0457,9.9953,10.0177,562889.9836
2010-04-20 13:45:00,17.91,17.91,17.88,17.89,57361.795292829775,10.0177,10.0177,10.0009,10.0065,57361.7953
2010-04-20 13:50:00,17.88,17.92,17.88,17.92,62068.96551724138,10.0009,10.0233,10.0009,10.0233,62068.9655
2010-04-20 13:55:00,17.92,17.95,17.91,17.91,120634.92063492064,10.0233,10.0401,10.0177,10.0177,120634.9206
2010-04-20 14:00:00,17.91,17.91,17.87,17.9,161685.82375478928,10.0177,10.0177,9.9953,10.0121,161685.8238
2010-04-20 14:05:00,17.9,17.9,17.84,17.87,157088.12260536398,10.0121,10.0121,9.9785,9.9953,157088.1226
2010-04-20 14:10:00,17.86,17.89,17.85,17.89,113409.96168582376,9.9897,10.0065,9.9841,10.0065,113409.9617
2010-04-20 14:15:00,17.89,17.9,17.88,17.88,72140.12041598248,10.0065,10.0121,10.0009,10.0009,72140.1204
2010-04-20 14:20:00,17.89,17.91,17.88,17.9,113628.8998357964,10.0065,10.0177,10.0009,10.0121,113628.8998
2010-04-20 14:25:00,17.91,17.93,17.9,17.92,299945.26546250685,10.0177,10.0289,10.0121,10.0233,299945.2655
2010-04-20 14:30:00,17.92,17.94,17.92,17.94,118992.88451012588,10.0233,10.0345,10.0233,10.0345,118992.8845
2010-04-20 14:35:00,17.94,17.97,17.93,17.94,207115.4898741106,10.0345,10.0513,10.0289,10.0345,207115.4899
2010-04-20 14:40:00,17.94,17.95,17.93,17.95,65353.03776683087,10.0345,10.0401,10.0289,10.0401,65353.0378
2010-04-20 14:45:00,17.95,17.96,17.94,17.96,89764.64148877942,10.0401,10.0457,10.0345,10.0457,89764.6415
2010-04-20 14:50:00,17.96,17.96,17.94,17.94,120087.57525998904,10.0457,10.0457,10.0345,10.0345,120087.5753
2010-04-20 14:55:00,17.95,17.96,17.94,17.94,138587.8489326765,10.0401,10.0457,10.0345,10.0345,138587.8489
2010-04-20 15:00:00,17.94,17.95,17.92,17.93,143623.42638204707,10.0345,10.0401,10.0233,10.0289,143623.4264
2010-04-20 15:05:00,17.94,17.95,17.93,17.95,93048.71373836893,10.0345,10.0401,10.0289,10.0401,93048.7137
2010-04-20 15:10:00,17.95,17.95,17.92,17.93,106075.53366174056,10.0401,10.0401,10.0233,10.0289,106075.5337
2010-04-20 15:15:00,17.93,17.95,17.91,17.91,190038.3141762452,10.0289,10.0401,10.0177,10.0177,190038.3142
2010-04-20 15:20:00,17.91,17.92,17.9,17.9,124466.33825944172,10.0177,10.0233,10.0121,10.0121,124466.3383
2010-04-20 15:25:00,17.9,17.92,17.9,17.92,244444.44444444447,10.0121,10.0233,10.0121,10.0233,244444.4444
2010-04-20 15:30:00,17.91,17.92,17.9,17.91,135084.8385331144,10.0177,10.0233,10.0121,10.0177,135084.8385
2010-04-20 15:35:00,17.91,17.92,17.89,17.92,285166.94033935416,10.0177,10.0233,10.0065,10.0233,285166.9403
2010-04-20 15:40:00,17.92,17.92,17.89,17.91,216310.89217296115,10.0233,10.0233,10.0065,10.0177,216310.8922
2010-04-20 15:45:00,17.91,17.91,17.89,17.9,319978.1061850028,10.0177,10.0177,10.0065,10.0121,319978.1062
2010-04-20 15:50:00,17.9,17.9,17.87,17.9,330925.0136836344,10.0121,10.0121,9.9953,10.0121,330925.0137
2010-04-20 15:55:00,17.9,17.9,17.86,17.86,579967.1592775041,10.0121,10.0121,9.9897,9.9897,579967.1593
2010-04-21 09:30:00,17.9,17.93,17.81,17.85,203721.9485495348,10.0121,10.0289,9.9618,9.9841,203721.9485
2010-04-21 09:35:00,17.86,17.87,17.81,17.81,163984.67432950193,9.9897,9.9953,9.9618,9.9618,163984.6743
2010-04-21 09:40:00,17.81,17.86,17.79,17.84,84400.65681444992,9.9618,9.9897,9.9506,9.9785,84400.6568
2010-04-21 09:45:00,17.85,17.9,17.83,17.89,122167.48768472909,9.9841,10.0121,9.973,10.0065,122167.4877
2010-04-21 09:50:00,17.89,17.97,17.89,17.95,160372.19485495347,10.0065,10.0513,10.0065,10.0401,160372.1949
2010-04-21 09:55:00,17.96,18.01,17.95,18.01,137602.62725779967,10.0457,10.0736,10.0401,10.0736,137602.6273
2010-04-21 10:00:00,18.01,18.01,17.91,17.96,172304.32402846197,10.0736,10.0736,10.0177,10.0457,172304.324
2010-04-21 10:05:00,17.96,17.97,17.9,17.92,180623.973727422,10.0457,10.0513,10.0121,10.0233,180623.9737
2010-04-21 10:10:00,17.92,18.01,17.9,18.01,88998.35796387521,10.0233,10.0736,10.0121,10.0736,88998.358
2010-04-21 10:15:00,18.01,18.04,17.99,18.01,125013.6836343733,10.0736,10.0904,10.0624,10.0736,125013.6836
2010-04-21 10:20:00,18.01,18.01,17.96,17.98,121072.79693486592,10.0736,10.0736,10.0457,10.0569,121072.7969
2010-04-21 10:25:00,17.98,17.99,17.96,17.98,56048.16639299398,10.0569,10.0624,10.0457,10.0569,56048.1664
2010-04-21 10:30:00,17.98,17.98,17.66,17.67,809195.4022988506,10.0569,10.0569,9.8779,9.8835,809195.4023
2010-04-21 10:35:00,17.67,17.72,17.61,17.61,276409.41434044886,9.8835,9.9114,9.8499,9.8499,276409.4143
2010-04-21 10:40:00,17.61,17.71,17.61,17.69,300273.6726874658,9.8499,9.9058,9.8499,9.8946,300273.6727
2010-04-21 10:45:00,17.69,17.72,17.69,17.71,112753.14723590588,9.8946,9.9114,9.8946,9.9058,112753.1472
2010-04-21 10:50:00,17.71,17.74,17.68,17.7,124685.27640941436,9.9058,9.9226,9.8891,9.9002,124685.2764
2010-04-21 10:55:00,17.71,17.75,17.69,17.7,53201.97044334975,9.9058,9.9282,9.8946,9.9002,53201.9704
2010-04-21 11:00:00,17.7,17.71,17.66,17.67,98850.57471264368,9.9002,9.9058,9.8779,9.8835,98850.5747
2010-04-21 11:05:00,17.67,17.68,17.64,17.65,91954.02298850576,9.8835,9.8891,9.8667,9.8723,91954.023
2010-04-21 11:10:00,17.65,17.66,17.61,17.63,142747.67378215655,9.8723,9.8779,9.8499,9.8611,142747.6738
2010-04-21 11:15:00,17.64,17.64,17.6,17.63,92063.49206349209,9.8667,9.8667,9.8443,9.8611,92063.4921
2010-04-21 11:20:00,17.62,17.66,17.62,17.63,68965.51724137932,9.8555,9.8779,9.8555,9.8611,68965.5172
2010-04-21 11:25:00,17.63,17.63,17.6,17.6,84510.12588943624,9.8611,9.8611,9.8443,9.8443,84510.1259
2010-04-21 11:30:00,17.6,17.62,17.59,17.62,77066.22879036673,9.8443,9.8555,9.8387,9.8555,77066.2288
2010-04-21 11:35:00,17.62,17.62,17.57,17.57,137383.68910782706,9.8555,9.8555,9.8275,9.8275,137383.6891
2010-04-21 11:40:00,17.57,17.59,17.52,17.53,246086.4805692392,9.8275,9.8387,9.7996,9.8052,246086.4806
2010-04-21 11:45:00,17.54,17.54,17.53,17.54,39627.80514504653,9.8107,9.8107,9.8052,9.8107,39627.8051
2010-04-21 11:50:00,17.54,17.55,17.51,17.54,146579.09140667762,9.8107,9.8163,9.794,9.8107,146579.0914
2010-04-21 11:55:00,17.54,17.58,17.53,17.55,131800.76628352492,9.8107,9.8331,9.8052,9.8163,131800.7663
2010-04-21 12:00:00,17.54,17.57,17.54,17.57,86808.97646414889,9.8107,9.8275,9.8107,9.8275,86808.9765
2010-04-21 12:05:00,17.57,17.57,17.52,17.54,193541.3245758073,9.8275,9.8275,9.7996,9.8107,193541.3246
2010-04-21 12:10:00,17.53,17.54,17.52,17.52,70717.02244116037,9.8052,9.8107,9.7996,9.7996,70717.0224
2010-04-21 12:15:00,17.52,17.59,17.49,17.49,373946.3601532568,9.7996,9.8387,9.7828,9.7828,373946.3602
2010-04-21 12:20:00,17.49,17.53,17.49,17.53,73672.68746579092,9.7828,9.8052,9.7828,9.8052,73672.6875
2010-04-21 12:25:00,17.52,17.56,17.52,17.54,38861.52162014231,9.7996,9.8219,9.7996,9.8107,38861.5216
2010-04-21 12:30:00,17.54,17.57,17.52,17.55,101039.95621237002,9.8107,9.8275,9.7996,9.8163,101039.9562
2010-04-21 12:35:00,17.55,17.56,17.53,17.54,84838.53311439519,9.8163,9.8219,9.8052,9.8107,84838.5331
2010-04-21 12:40:00,17.55,17.58,17.53,17.53,158620.6896551724,9.8163,9.8331,9.8052,9.8052,158620.6897
2010-04-21 12:45:00,17.54,17.54,17.51,17.52,91735.08483853312,9.8107,9.8107,9.794,9.7996,91735.0848
2010-04-21 12:50:00,17.52,17.52,17.49,17.49,66119.32129173509,9.7996,9.7996,9.7828,9.7828,66119.3213
2010-04-21 12:55:00,17.49,17.54,17.49,17.51,145703.3388067871,9.7828,9.8107,9.7828,9.794,145703.3388
2010-04-21 13:00:00,17.51,17.54,17.5,17.54,88998.35796387521,9.794,9.8107,9.7884,9.8107,88998.358
2010-04-21 13:05:00,17.53,17.54,17.5,17.51,43459.2227695676,9.8052,9.8107,9.7884,9.794,43459.2228
2010-04-21 13:10:00,17.5,17.51,17.46,17.46,53639.84674329502,9.7884,9.794,9.766,9.766,53639.8467
2010-04-21 13:15:00,17.46,17.48,17.44,17.47,201532.56704980845,9.766,9.7772,9.7548,9.7716,201532.567
2010-04-21 13:20:00,17.48,17.49,17.46,17.47,78817.73399014778,9.7772,9.7828,9.766,9.7716,78817.734
2010-04-21 13:25:00,17.46,17.48,17.46,17.47,47947.45484400657,9.766,9.7772,9.766,9.7716,47947.4548
2010-04-21 13:30:00,17.47,17.48,17.46,17.47,70388.61521620142,9.7716,9.7772,9.766,9.7716,70388.6152
2010-04-21 13:35:00,17.47,17.48,17.46,17.46,30432.40284619595,9.7716,9.7772,9.766,9.766,30432.4028
2010-04-21 13:40:00,17.46,17.47,17.44,17.47,93377.12096332786,9.766,9.7716,9.7548,9.7716,93377.121
2010-04-21 13:45:00,17.47,17.48,17.44,17.45,122714.83305966064,9.7716,9.7772,9.7548,9.7604,122714.8331
2010-04-21 13:50:00,17.44,17.46,17.44,17.46,75533.6617405583,9.7548,9.766,9.7548,9.766,75533.6617
2010-04-21 13:55:00,17.45,17.48,17.45,17.48,115270.93596059112,9.7604,9.7772,9.7604,9.7772,115270.936
2010-04-21 14:00:00,17.48,17.51,17.48,17.48,96880.13136288998,9.7772,9.794,9.7772,9.7772,96880.1314
2010-04-21 14:05:00,17.48,17.48,17.47,17.48,56704.98084291188,9.7772,9.7772,9.7716,9.7772,56704.9808
2010-04-21 14:10:00,17.48,17.48,17.45,17.48,94252.8735632184,9.7772,9.7772,9.7604,9.7772,94252.8736
2010-04-21 14:15:00,17.48,17.48,17.44,17.44,70607.55336617406,9.7772,9.7772,9.7548,9.7548,70607.5534
2010-04-21 14:20:00,17.44,17.45,17.41,17.42,182156.54077723043,9.7548,9.7604,9.738,9.7436,182156.5408
2010-04-21 14:25:00,17.42,17.43,17.4,17.43,125889.43623426382,9.7436,9.7492,9.7324,9.7492,125889.4362
2010-04-21 14:30:00,17.43,17.43,17.39,17.4,86042.69293924466,9.7492,9.7492,9.7268,9.7324,86042.6929
2010-04-21 14:35:00,17.4,17.4,17.36,17.4,138259.44170771755,9.7324,9.7324,9.7101,9.7324,138259.4417
2010-04-21 14:40:00,17.4,17.42,17.39,17.42,39846.74329501916,9.7324,9.7436,9.7268,9.7436,39846.7433
2010-04-21 14:45:00,17.43,17.43,17.39,17.39,75205.25451559934,9.7492,9.7492,9.7268,9.7268,75205.2545
2010-04-21 14:50:00,17.4,17.4,17.38,17.4,207224.95894909688,9.7324,9.7324,9.7213,9.7324,207224.9589
2010-04-21 14:55:00,17.4,17.41,17.38,17.38,100164.20361247948,9.7324,9.738,9.7213,9.7213,100164.2036
2010-04-21 15:00:00,17.39,17.41,17.38,17.4,159715.3804050356,9.7268,9.738,9.7213,9.7324,159715.3804
2010-04-21 15:05:00,17.41,17.42,17.4,17.41,112753.14723590588,9.738,9.7436,9.7324,9.738,112753.1472
2010-04-21 15:10:00,17.4,17.42,17.38,17.4,140667.76135741654,9.7324,9.7436,9.7213,9.7324,140667.7614
2010-04-21 15:15:00,17.41,17.45,17.41,17.45,144499.1789819376,9.738,9.7604,9.738,9.7604,144499.179
2010-04-21 15:20:00,17.45,17.45,17.41,17.43,173070.6075533662,9.7604,9.7604,9.738,9.7492,173070.6076
2010-04-21 15:25:00,17.44,17.47,17.43,17.47,52435.68691844554,9.7548,9.7716,9.7492,9.7716,52435.6869
2010-04-21 15:30:00,17.47,17.51,17.46,17.5,266009.85221674875,9.7716,9.794,9.766,9.7884,266009.8522
2010-04-21 15:35:00,17.5,17.54,17.5,17.53,201313.6288998358,9.7884,9.8107,9.7884,9.8052,201313.6289
2010-04-21 15:40:00,17.54,17.57,17.52,17.57,292610.83743842365,9.8107,9.8275,9.7996,9.8275,292610.8374
2010-04-21 15:45:00,17.56,17.58,17.54,17.58,235905.85659551172,9.8219,9.8331,9.8107,9.8331,235905.8566
2010-04-21 15:50:00,17.57,17.58,17.54,17.58,416420.3612479475,9.8275,9.8331,9.8107,9.8331,416420.3612
2010-04-21 15:55:00,17.58,17.61,17.58,17.58,856486.0426929393,9.8331,9.8499,9.8331,9.8331,856486.0427
2010-04-22 09:30:00,17.47,17.58,17.46,17.52,201313.6288998358,9.7716,9.8331,9.766,9.7996,201313.6289
2010-04-22 09:35:00,17.52,17.52,17.37,17.4,209523.8095238096,9.7996,9.7996,9.7157,9.7324,209523.8095
2010-04-22 09:40:00,17.41,17.43,17.36,17.37,101696.7706622879,9.738,9.7492,9.7101,9.7157,101696.7707
2010-04-22 09:45:00,17.37,17.38,17.23,17.31,369677.0662287904,9.7157,9.7213,9.6374,9.6821,369677.0662
2010-04-22 09:50:00,17.31,17.34,17.28,17.34,112315.2709359606,9.6821,9.6989,9.6653,9.6989,112315.2709
2010-04-22 09:55:00,17.35,17.37,17.29,17.35,103338.80678708263,9.7045,9.7157,9.6709,9.7045,103338.8068
2010-04-22 10:00:00,17.33,17.38,17.31,17.37,203174.6031746032,9.6933,9.7213,9.6821,9.7157,203174.6032
2010-04-22 10:05:00,17.37,17.49,17.37,17.44,231964.9698960044,9.7157,9.7828,9.7157,9.7548,231964.9699
2010-04-22 10:10:00,17.44,17.46,17.41,17.44,54953.47564313082,9.7548,9.766,9.738,9.7548,54953.4756
2010-04-22 10:15:00,17.44,17.49,17.44,17.48,112753.14723590588,9.7548,9.7828,9.7548,9.7772,112753.1472
2010-04-22 10:20:00,17.48,17.52,17.45,17.52,68308.70279146142,9.7772,9.7996,9.7604,9.7996,68308.7028
2010-04-22 10:25:00,17.52,17.6,17.5,17.5,194088.66995073893,9.7996,9.8443,9.7884,9.7884,194088.67
2010-04-22 10:30:00,17.51,17.6,17.47,17.56,292720.30651340995,9.794,9.8443,9.7716,9.8219,292720.3065
2010-04-22 10:35:00,17.56,17.59,17.54,17.57,205254.5155993432,9.8219,9.8387,9.8107,9.8275,205254.5156
2010-04-22 10:40:00,17.57,17.6,17.53,17.59,112205.80186097429,9.8275,9.8443,9.8052,9.8387,112205.8019
2010-04-22 10:45:00,17.59,17.66,17.57,17.59,139682.53968253967,9.8387,9.8779,9.8275,9.8387,139682.5397
2010-04-22 10:50:00,17.59,17.61,17.53,17.58,85495.34756431308,9.8387,9.8499,9.8052,9.8331,85495.3476
2010-04-22 10:55:00,17.59,17.63,17.58,17.58,61959.49644225506,9.8387,9.8611,9.8331,9.8331,61959.4964
2010-04-22 11:00:00,17.58,17.62,17.57,17.6,83634.3732895457,9.8331,9.8555,9.8275,9.8443,83634.3733
2010-04-22 11:05:00,17.6,17.6,17.56,17.58,38642.58347016968,9.8443,9.8443,9.8219,9.8331,38642.5835
2010-04-22 11:10:00,17.58,17.59,17.58,17.58,48275.86206896552,9.8331,9.8387,9.8331,9.8331,48275.8621
2010-04-22 11:15:00,17.58,17.6,17.54,17.58,151176.7925561029,9.8331,9.8443,9.8107,9.8331,151176.7926
2010-04-22 11:20:00,17.58,17.59,17.54,17.57,59879.58401751505,9.8331,9.8387,9.8107,9.8275,59879.584
2010-04-22 11:25:00,17.57,17.58,17.55,17.58,40175.15051997811,9.8275,9.8331,9.8163,9.8331,40175.1505
2010-04-22 11:30:00,17.58,17.59,17.53,17.58,67870.82649151616,9.8331,9.8387,9.8052,9.8331,67870.8265
2010-04-22 11:35:00,17.58,17.59,17.56,17.59,79912.42474001095,9.8331,9.8387,9.8219,9.8387,79912.4247
2010-04-22 11:40:00,17.6,17.61,17.59,17.6,57909.14066776136,9.8443,9.8499,9.8387,9.8443,57909.1407
2010-04-22 11:45:00,17.61,17.64,17.57,17.58,61959.49644225506,9.8499,9.8667,9.8275,9.8331,61959.4964
2010-04-22 11:50:00,17.58,17.58,17.57,17.58,56595.51176792556,9.8331,9.8331,9.8275,9.8331,56595.5118
2010-04-22 11:55:00,17.59,17.61,17.59,17.59,81226.05363984675,9.8387,9.8499,9.8387,9.8387,81226.0536
2010-04-22 12:00:00,17.59,17.6,17.58,17.59,69841.26984126984,9.8387,9.8443,9.8331,9.8387,69841.2698
2010-04-22 12:05:00,17.59,17.67,17.59,17.66,60207.991242474,9.8387,9.8835,9.8387,9.8779,60207.9912
2010-04-22 12:10:00,17.65,17.66,17.62,17.63,36672.14012041599,9.8723,9.8779,9.8555,9.8611,36672.1401
2010-04-22 12:15:00,17.62,17.63,17.57,17.58,62725.77996715928,9.8555,9.8611,9.8275,9.8331,62725.78
2010-04-22 12:20:00,17.57,17.63,17.57,17.62,48385.33114395184,9.8275,9.8611,9.8275,9.8555,48385.3311
2010-04-22 12:25:00,17.62,17.64,17.62,17.64,27695.675971538043,9.8555,9.8667,9.8555,9.8667,27695.676
2010-04-22 12:30:00,17.63,17.64,17.59,17.6,65900.38314176246,9.8611,9.8667,9.8387,9.8443,65900.3831
2010-04-22 12:35:00,17.61,17.64,17.6,17.63,36015.32567049809,9.8499,9.8667,9.8443,9.8611,36015.3257
2010-04-22 12:40:00,17.63,17.64,17.62,17.64,19704.433497536946,9.8611,9.8667,9.8555,9.8667,19704.4335
2010-04-22 12:45:00,17.64,17.64,17.6,17.62,65243.56869184456,9.8667,9.8667,9.8443,9.8555,65243.5687
2010-04-22 12:50:00,17.62,17.62,17.58,17.6,31527.09359605912,9.8555,9.8555,9.8331,9.8443,31527.0936
2010-04-22 12:55:00,17.59,17.6,17.58,17.59,46524.356869184456,9.8387,9.8443,9.8331,9.8387,46524.3569
2010-04-22 13:00:00,17.59,17.63,17.58,17.61,73234.81116584565,9.8387,9.8611,9.8331,9.8499,73234.8112
2010-04-22 13:05:00,17.61,17.65,17.6,17.65,96661.19321291737,9.8499,9.8723,9.8443,9.8723,96661.1932
2010-04-22 13:10:00,17.65,17.66,17.63,17.66,43568.69184455391,9.8723,9.8779,9.8611,9.8779,43568.6918
2010-04-22 13:15:00,17.67,17.69,17.63,17.65,103010.3995621237,9.8835,9.8946,9.8611,9.8723,103010.3996
2010-04-22 13:20:00,17.65,17.65,17.62,17.63,74329.50191570881,9.8723,9.8723,9.8555,9.8611,74329.5019
2010-04-22 13:25:00,17.63,17.65,17.62,17.63,51340.99616858238,9.8611,9.8723,9.8555,9.8611,51340.9962
2010-04-22 13:30:00,17.64,17.64,17.62,17.63,30103.995621237,9.8667,9.8667,9.8555,9.8611,30103.9956
2010-04-22 13:35:00,17.63,17.64,17.6,17.61,45758.073344280245,9.8611,9.8667,9.8443,9.8499,45758.0733
2010-04-22 13:40:00,17.6,17.63,17.6,17.62,74329.50191570881,9.8443,9.8611,9.8443,9.8555,74329.5019
2010-04-22 13:45:00,17.62,17.67,17.62,17.67,101368.36343732895,9.8555,9.8835,9.8555,9.8835,101368.3634
2010-04-22 13:50:00,17.67,17.68,17.63,17.68,59441.70771756979,9.8835,9.8891,9.8611,9.8891,59441.7077
2010-04-22 13:55:00,17.68,17.69,17.65,17.69,64586.75424192666,9.8891,9.8946,9.8723,9.8946,64586.7542
2010-04-22 14:00:00,17.68,17.68,17.64,17.65,53420.90859332239,9.8891,9.8891,9.8667,9.8723,53420.9086
2010-04-22 14:05:00,17.65,17.69,17.64,17.68,67323.48111658456,9.8723,9.8946,9.8667,9.8891,67323.4811
2010-04-22 14:10:00,17.68,17.69,17.65,17.68,154460.8648056924,9.8891,9.8946,9.8723,9.8891,154460.8648
2010-04-22 14:15:00,17.67,17.71,17.67,17.7,121182.26600985222,9.8835,9.9058,9.8835,9.9002,121182.266
2010-04-22 14:20:00,17.7,17.74,17.69,17.73,82649.15161466887,9.9002,9.9226,9.8946,9.917,82649.1516
2010-04-22 14:25:00,17.73,17.77,17.72,17.77,51450.465243568695,9.917,9.9394,9.9114,9.9394,51450.4652
2010-04-22 14:30:00,17.77,17.79,17.74,17.79,80788.17733990148,9.9394,9.9506,9.9226,9.9506,80788.1773
2010-04-22 14:35:00,17.79,17.79,17.76,17.76,124356.8691844554,9.9506,9.9506,9.9338,9.9338,124356.8692
2010-04-22 14:40:00,17.76,17.77,17.71,17.71,139792.008757526,9.9338,9.9394,9.9058,9.9058,139792.0088
2010-04-22 14:45:00,17.71,17.73,17.71,17.73,35030.10399562124,9.9058,9.917,9.9058,9.917,35030.104
2010-04-22 14:50:00,17.73,17.74,17.7,17.74,47400.10946907499,9.917,9.9226,9.9002,9.9226,47400.1095
2010-04-22 14:55:00,17.74,17.75,17.73,17.74,71921.18226600986,9.9226,9.9282,9.917,9.9226,71921.1823
2010-04-22 15:00:00,17.74,17.76,17.73,17.76,147345.37493158184,9.9226,9.9338,9.917,9.9338,147345.3749
2010-04-22 15:05:00,17.76,17.76,17.7,17.7,64367.81609195402,9.9338,9.9338,9.9002,9.9002,64367.8161
2010-04-22 15:10:00,17.71,17.76,17.7,17.74,151505.19978106185,9.9058,9.9338,9.9002,9.9226,151505.1998
2010-04-22 15:15:00,17.75,17.75,17.74,17.75,27367.26874657909,9.9282,9.9282,9.9226,9.9282,27367.2687
2010-04-22 15:20:00,17.75,17.76,17.74,17.76,55829.22824302135,9.9282,9.9338,9.9226,9.9338,55829.2282
2010-04-22 15:25:00,17.75,17.77,17.75,17.76,62068.96551724138,9.9282,9.9394,9.9282,9.9338,62068.9655
2010-04-22 15:30:00,17.77,17.78,17.74,17.74,106951.28626163107,9.9394,9.945,9.9226,9.9226,106951.2863
2010-04-22 15:35:00,17.74,17.75,17.74,17.74,34811.165845648604,9.9226,9.9282,9.9226,9.9226,34811.1658
2010-04-22 15:40:00,17.75,17.79,17.74,17.79,85495.34756431308,9.9282,9.9506,9.9226,9.9506,85495.3476
2010-04-22 15:45:00,17.79,17.79,17.76,17.77,152162.01423097975,9.9506,9.9506,9.9338,9.9394,152162.0142
2010-04-22 15:50:00,17.77,17.79,17.77,17.79,309359.6059113301,9.9394,9.9506,9.9394,9.9506,309359.6059
2010-04-22 15:55:00,17.78,17.79,17.78,17.78,316694.03393541323,9.945,9.9506,9.945,9.945,316694.0339
2010-04-23 09:30:00,17.8,17.9,17.77,17.83,143513.95730706077,9.9562,10.0121,9.9394,9.973,143513.9573
2010-04-23 09:35:00,17.83,17.9,17.79,17.9,120853.85878489328,9.973,10.0121,9.9506,10.0121,120853.8588
2010-04-23 09:40:00,17.9,17.93,17.85,17.87,230870.27914614123,10.0121,10.0289,9.9841,9.9953,230870.2791
2010-04-23 09:45:00,17.85,17.86,17.78,17.83,177887.2468527641,9.9841,9.9897,9.945,9.973,177887.2469
2010-04-23 09:50:00,17.84,17.86,17.8,17.86,141105.6376573618,9.9785,9.9897,9.9562,9.9897,141105.6377
2010-04-23 09:55:00,17.85,17.94,17.85,17.88,94800.21893814998,9.9841,10.0345,9.9841,10.0009,94800.2189
2010-04-23 10:00:00,17.88,17.94,17.86,17.89,185878.4893267652,10.0009,10.0345,9.9897,10.0065,185878.4893
2010-04-23 10:05:00,17.88,17.91,17.86,17.91,156212.3700054735,10.0009,10.0177,9.9897,10.0177,156212.37
2010-04-23 10:10:00,17.91,17.95,17.9,17.93,91297.20853858785,10.0177,10.0401,10.0121,10.0289,91297.2085
2010-04-23 10:15:00,17.93,17.98,17.91,17.93,118007.66283524904,10.0289,10.0569,10.0177,10.0289,118007.6628
2010-04-23 10:20:00,17.92,17.98,17.9,17.94,124794.74548440066,10.0233,10.0569,10.0121,10.0345,124794.7455
2010-04-23 10:25:00,17.94,17.99,17.93,17.96,129064.039408867,10.0345,10.0624,10.0289,10.0457,129064.0394
2010-04-23 10:30:00,17.96,17.99,17.93,17.95,144827.58620689655,10.0457,10.0624,10.0289,10.0401,144827.5862
2010-04-23 10:35:00,17.96,17.99,17.93,17.97,116584.56486042694,10.0457,10.0624,10.0289,10.0513,116584.5649
2010-04-23 10:40:00,17.98,18.03,17.98,18.01,106732.34811165846,10.0569,10.0848,10.0569,10.0736,106732.3481
2010-04-23 10:45:00,18.01,18.02,17.96,17.98,122058.01860974276,10.0736,10.0792,10.0457,10.0569,122058.0186
2010-04-23 10:50:00,17.98,17.99,17.9,17.9,132019.70443349754,10.0569,10.0624,10.0121,10.0121,132019.7044
2010-04-23 10:55:00,17.9,17.91,17.88,17.89,124356.8691844554,10.0121,10.0177,10.0009,10.0065,124356.8692
2010-04-23 11:00:00,17.89,17.9,17.82,17.84,147564.31308155446,10.0065,10.0121,9.9674,9.9785,147564.3131
2010-04-23 11:05:00,17.84,17.9,17.82,17.87,46195.94964422551,9.9785,10.0121,9.9674,9.9953,46195.9496
2010-04-23 11:10:00,17.87,17.9,17.86,17.9,77941.98139025725,9.9953,10.0121,9.9897,10.0121,77941.9814
2010-04-23 11:15:00,17.9,17.91,17.88,17.9,63382.594417077176,10.0121,10.0177,10.0009,10.0121,63382.5944
2010-04-23 11:20:00,17.9,17.9,17.87,17.88,50574.71264367816,10.0121,10.0121,9.9953,10.0009,50574.7126
2010-04-23 11:25:00,17.87,17.87,17.83,17.85,66228.7903667214,9.9953,9.9953,9.973,9.9841,66228.7904
2010-04-23 11:30:00,17.85,17.85,17.79,17.81,146360.15325670497,9.9841,9.9841,9.9506,9.9618,146360.1533
2010-04-23 11:35:00,17.82,17.88,17.82,17.87,38423.64532019704,9.9674,10.0009,9.9674,9.9953,38423.6453
2010-04-23 11:40:00,17.86,17.88,17.84,17.88,28243.021346469624,9.9897,10.0009,9.9785,10.0009,28243.0213
2010-04-23 11:45:00,17.88,17.93,17.88,17.92,63492.06349206349,10.0009,10.0289,10.0009,10.0233,63492.0635
2010-04-23 11:50:00,17.92,17.92,17.88,17.9,33059.660645867545,10.0233,10.0233,10.0009,10.0121,33059.6606
2010-04-23 11:55:00,17.91,17.92,17.9,17.91,30760.8100711549,10.0177,10.0233,10.0121,10.0177,30760.8101
2010-04-23 12:00:00,17.91,17.93,17.9,17.92,96770.66228790367,10.0177,10.0289,10.0121,10.0233,96770.6623
2010-04-23 12:05:00,17.92,17.93,17.91,17.92,67323.48111658456,10.0233,10.0289,10.0177,10.0233,67323.4811
2010-04-23 12:10:00,17.93,17.97,17.92,17.96,55391.351943076086,10.0289,10.0513,10.0233,10.0457,55391.3519
2010-04-23 12:15:00,17.96,17.97,17.95,17.96,46743.29501915709,10.0457,10.0513,10.0401,10.0457,46743.295
2010-04-23 12:20:00,17.96,17.97,17.94,17.96,46962.23316912972,10.0457,10.0513,10.0345,10.0457,46962.2332
2010-04-23 12:25:00,17.96,17.97,17.91,17.93,53639.84674329502,10.0457,10.0513,10.0177,10.0289,53639.8467
2010-04-23 12:30:00,17.93,17.94,17.9,17.92,75424.19266557197,10.0289,10.0345,10.0121,10.0233,75424.1927
2010-04-23 12:35:00,17.92,17.92,17.9,17.92,37876.29994526546,10.0233,10.0233,10.0121,10.0233,37876.2999
2010-04-23 12:40:00,17.93,17.95,17.9,17.94,81007.11548987411,10.0289,10.0401,10.0121,10.0345,81007.1155
2010-04-23 12:45:00,17.94,17.94,17.9,17.9,103557.7449370553,10.0345,10.0345,10.0121,10.0121,103557.7449
2010-04-23 12:50:00,17.9,17.95,17.9,17.94,63929.93979200876,10.0121,10.0401,10.0121,10.0345,63929.9398
2010-04-23 12:55:00,17.94,17.99,17.92,17.99,62835.2490421456,10.0345,10.0624,10.0233,10.0624,62835.249
2010-04-23 13:00:00,17.99,17.99,17.97,17.99,85276.40941434045,10.0624,10.0624,10.0513,10.0624,85276.4094
2010-04-23 13:05:00,17.98,18.0,17.98,18.0,43021.34646962233,10.0569,10.068,10.0569,10.068,43021.3465
2010-04-23 13:10:00,18.0,18.0,17.98,17.99,34482.75862068966,10.068,10.068,10.0569,10.0624,34482.7586
2010-04-23 13:15:00,17.99,18.0,17.98,17.99,60317.46031746032,10.0624,10.068,10.0569,10.0624,60317.4603
2010-04-23 13:20:00,17.99,18.01,17.97,18.0,88013.13628899836,10.0624,10.0736,10.0513,10.068,88013.1363
2010-04-23 13:25:00,18.01,18.01,18.0,18.01,84510.12588943624,10.0736,10.0736,10.068,10.0736,84510.1259
2010-04-23 13:30:00,18.01,18.01,18.01,18.01,41160.37219485496,10.0736,10.0736,10.0736,10.0736,41160.3722
2010-04-23 13:35:00,18.01,18.01,17.99,18.0,84510.12588943624,10.0736,10.0736,10.0624,10.068,84510.1259
2010-04-23 13:40:00,17.99,18.01,17.99,18.01,97099.06951286262,10.0624,10.0736,10.0624,10.0736,97099.0695
2010-04-23 13:45:00,18.01,18.03,18.0,18.03,303995.62123700057,10.0736,10.0848,10.068,10.0848,303995.6212
2010-04-23 13:50:00,18.03,18.08,18.03,18.08,93377.12096332786,10.0848,10.1128,10.0848,10.1128,93377.121
2010-04-23 13:55:00,18.08,18.13,18.07,18.11,173836.8910782704,10.1128,10.1408,10.1072,10.1296,173836.8911
2010-04-23 14:00:00,18.11,18.11,18.09,18.09,64148.8779419814,10.1296,10.1296,10.1184,10.1184,64148.8779
2010-04-23 14:05:00,18.09,18.11,18.07,18.08,71264.36781609195,10.1184,10.1296,10.1072,10.1128,71264.3678
2010-04-23 14:10:00,18.09,18.13,18.07,18.09,104214.55938697318,10.1184,10.1408,10.1072,10.1184,104214.5594
2010-04-23 14:15:00,18.09,18.11,18.09,18.09,51559.93431855501,10.1184,10.1296,10.1184,10.1184,51559.9343
2010-04-23 14:20:00,18.1,18.1,18.07,18.07,45648.60426929392,10.124,10.124,10.1072,10.1072,45648.6043
2010-04-23 14:25:00,18.07,18.11,18.05,18.06,137712.096332786,10.1072,10.1296,10.096,10.1016,137712.0963
2010-04-23 14:30:00,18.06,18.09,18.04,18.06,136617.40558292283,10.1016,10.1184,10.0904,10.1016,136617.4056
2010-04-23 14:35:00,18.06,18.09,18.04,18.07,77504.10509031199,10.1016,10.1184,10.0904,10.1072,77504.1051
2010-04-23 14:40:00,18.07,18.09,18.04,18.08,141762.4521072797,10.1072,10.1184,10.0904,10.1128,141762.4521
2010-04-23 14:45:00,18.08,18.11,18.06,18.11,189709.90695128628,10.1128,10.1296,10.1016,10.1296,189709.907
2010-04-23 14:50:00,18.11,18.14,18.1,18.13,190804.59770114944,10.1296,10.1463,10.124,10.1408,190804.5977
2010-04-23 14:55:00,18.13,18.14,18.11,18.12,126655.71975916805,10.1408,10.1463,10.1296,10.1352,126655.7198
2010-04-23 15:00:00,18.12,18.13,18.11,18.11,162561.5763546798,10.1352,10.1408,10.1296,10.1296,162561.5764
2010-04-23 15:05:00,18.11,18.11,18.08,18.08,71702.24411603723,10.1296,10.1296,10.1128,10.1128,71702.2441
2010-04-23 15:10:00,18.08,18.1,18.08,18.09,121291.73508483854,10.1128,10.124,10.1128,10.1184,121291.7351
2010-04-23 15:15:00,18.09,18.12,18.08,18.1,307279.69348659005,10.1184,10.1352,10.1128,10.124,307279.6935
2010-04-23 15:20:00,18.1,18.11,18.08,18.1,201751.50519978107,10.124,10.1296,10.1128,10.124,201751.5052
2010-04-23 15:25:00,18.1,18.13,18.09,18.13,239956.2123700055,10.124,10.1408,10.1184,10.1408,239956.2124
2010-04-23 15:30:00,18.13,18.17,18.12,18.17,334756.4313081555,10.1408,10.1631,10.1352,10.1631,334756.4313
2010-04-23 15:35:00,18.17,18.19,18.16,18.19,136070.06020799125,10.1631,10.1743,10.1575,10.1743,136070.0602
2010-04-23 15:40:00,18.19,18.19,18.11,18.14,223645.32019704435,10.1743,10.1743,10.1296,10.1463,223645.3202
2010-04-23 15:45:00,18.14,18.18,18.13,18.18,348987.4110563766,10.1463,10.1687,10.1408,10.1687,348987.4111
2010-04-23 15:50:00,18.18,18.18,18.16,18.18,285057.4712643678,10.1687,10.1687,10.1575,10.1687,285057.4713
2010-04-23 15:55:00,18.18,18.18,18.14,18.14,751176.792556103,10.1687,10.1687,10.1463,10.1463,751176.7926
2010-04-26 09:30:00,18.2,18.23,18.14,18.23,136179.52928297757,10.1799,10.1967,10.1463,10.1967,136179.5293
2010-04-26 09:35:00,18.23,18.27,18.22,18.25,90202.51778872468,10.1967,10.2191,10.1911,10.2079,90202.5178
2010-04-26 09:40:00,18.26,18.39,18.25,18.36,207224.95894909688,10.2135,10.2862,10.2079,10.2694,207224.9589
2010-04-26 09:45:00,18.36,18.43,18.36,18.42,350957.85440613027,10.2694,10.3086,10.2694,10.303,350957.8544
2010-04-26 09:50:00,18.42,18.43,18.36,18.37,483524.9042145594,10.303,10.3086,10.2694,10.275,483524.9042
2010-04-26 09:55:00,18.37,18.39,18.35,18.35,234592.227695676,10.275,10.2862,10.2638,10.2638,234592.2277
2010-04-26 10:00:00,18.35,18.38,18.34,18.37,252764.0941434045,10.2638,10.2806,10.2582,10.275,252764.0941
2010-04-26 10:05:00,18.38,18.41,18.34,18.37,889436.2342638205,10.2806,10.2974,10.2582,10.275,889436.2343
2010-04-26 10:10:00,18.37,18.42,18.37,18.4,135522.71483305967,10.275,10.303,10.275,10.2918,135522.7148
2010-04-26 10:15:00,18.4,18.43,18.38,18.39,274767.3782156541,10.2918,10.3086,10.2806,10.2862,274767.3782
2010-04-26 10:20:00,18.39,18.43,18.38,18.42,237219.4854953476,10.2862,10.3086,10.2806,10.303,237219.4855
2010-04-26 10:25:00,18.43,18.44,18.38,18.39,798576.902025178,10.3086,10.3142,10.2806,10.2862,798576.902
2010-04-26 10:30:00,18.38,18.41,18.38,18.39,220251.7788724685,10.2806,10.2974,10.2806,10.2862,220251.7789
2010-04-26 10:35:00,18.38,18.41,18.37,18.38,176464.14887794197,10.2806,10.2974,10.275,10.2806,176464.1489
2010-04-26 10:40:00,18.37,18.41,18.37,18.38,331800.7662835249,10.275,10.2974,10.275,10.2806,331800.7663
2010-04-26 10:45:00,18.39,18.41,18.37,18.37,127422.00328407226,10.2862,10.2974,10.275,10.275,127422.0033
2010-04-26 10:50:00,18.37,18.43,18.37,18.43,194198.13902572525,10.275,10.3086,10.275,10.3086,194198.139
2010-04-26 10:55:00,18.43,18.45,18.42,18.45,232183.90804597703,10.3086,10.3197,10.303,10.3197,232183.908
2010-04-26 11:00:00,18.45,18.49,18.44,18.48,190585.6595511768,10.3197,10.3421,10.3142,10.3365,190585.6596
2010-04-26 11:05:00,18.48,18.5,18.48,18.48,385331.1439518336,10.3365,10.3477,10.3365,10.3365,385331.144
2010-04-26 11:10:00,18.49,18.5,18.44,18.45,271811.7131910236,10.3421,10.3477,10.3142,10.3197,271811.7132
2010-04-26 11:15:00,18.45,18.46,18.41,18.42,86042.69293924466,10.3197,10.3253,10.2974,10.303,86042.6929
2010-04-26 11:20:00,18.42,18.43,18.41,18.41,111111.11111111112,10.303,10.3086,10.2974,10.2974,111111.1111
2010-04-26 11:25:00,18.41,18.43,18.4,18.43,44991.78981937603,10.2974,10.3086,10.2918,10.3086,44991.7898
2010-04-26 11:30:00,18.43,18.44,18.42,18.44,96661.19321291737,10.3086,10.3142,10.303,10.3142,96661.1932
2010-04-26 11:35:00,18.43,18.45,18.43,18.43,90202.51778872468,10.3086,10.3197,10.3086,10.3086,90202.5178
2010-04-26 11:40:00,18.43,18.45,18.43,18.44,71811.71319102353,10.3086,10.3197,10.3086,10.3142,71811.7132
2010-04-26 11:45:00,18.43,18.49,18.43,18.47,111548.98741105638,10.3086,10.3421,10.3086,10.3309,111548.9874
2010-04-26 11:50:00,18.46,18.48,18.45,18.45,123262.17843459224,10.3253,10.3365,10.3197,10.3197,123262.1784
2010-04-26 11:55:00,18.45,18.46,18.41,18.41,134209.08593322386,10.3197,10.3253,10.2974,10.2974,134209.0859
2010-04-26 12:00:00,18.41,18.42,18.36,18.39,149534.75643130817,10.2974,10.303,10.2694,10.2862,149534.7564
2010-04-26 12:05:00,18.38,18.41,18.37,18.39,121510.67323481115,10.2806,10.2974,10.275,10.2862,121510.6732
2010-04-26 12:10:00,18.4,18.48,18.4,18.47,227148.33059660648,10.2918,10.3365,10.2918,10.3309,227148.3306
2010-04-26 12:15:00,18.46,18.47,18.41,18.42,161904.76190476192,10.3253,10.3309,10.2974,10.303,161904.7619
2010-04-26 12:20:00,18.41,18.42,18.39,18.41,139463.60153256706,10.2974,10.303,10.2862,10.2974,139463.6015
2010-04-26 12:25:00,18.4,18.41,18.39,18.39,209523.8095238096,10.2918,10.2974,10.2862,10.2862,209523.8095
2010-04-26 12:30:00,18.39,18.4,18.39,18.4,74986.31636562671,10.2862,10.2918,10.2862,10.2918,74986.3164
2010-04-26 12:35:00,18.4,18.4,18.37,18.37,155883.9627805145,10.2918,10.2918,10.275,10.275,155883.9628
2010-04-26 12:40:00,18.37,18.39,18.37,18.38,110125.88943623428,10.275,10.2862,10.275,10.2806,110125.8894
2010-04-26 12:45:00,18.39,18.4,18.37,18.4,110673.23481116584,10.2862,10.2918,10.275,10.2918,110673.2348
2010-04-26 12:50:00,18.39,18.42,18.38,18.4,103119.86863711002,10.2862,10.303,10.2806,10.2918,103119.8686
2010-04-26 12:55:00,18.4,18.41,18.38,18.41,118226.60098522168,10.2918,10.2974,10.2806,10.2974,118226.601
2010-04-26 13:00:00,18.4,18.42,18.4,18.4,82539.68253968254,10.2918,10.303,10.2918,10.2918,82539.6825
2010-04-26 13:05:00,18.4,18.43,18.39,18.43,599890.5309250137,10.2918,10.3086,10.2862,10.3086,599890.5309
2010-04-26 13:10:00,18.43,18.47,18.43,18.46,174603.17460317462,10.3086,10.3309,10.3086,10.3253,174603.1746
2010-04-26 13:15:00,18.46,18.48,18.44,18.48,109469.07498631637,10.3253,10.3365,10.3142,10.3365,109469.075
2010-04-26 13:20:00,18.48,18.5,18.47,18.5,109140.6677613574,10.3365,10.3477,10.3309,10.3477,109140.6678
2010-04-26 13:25:00,18.49,18.51,18.48,18.49,251012.58894362344,10.3421,10.3533,10.3365,10.3421,251012.5889
2010-04-26 13:30:00,18.49,18.51,18.47,18.48,241817.18664477285,10.3421,10.3533,10.3309,10.3365,241817.1866
2010-04-26 13:35:00,18.47,18.52,18.46,18.5,611275.3147235906,10.3309,10.3589,10.3253,10.3477,611275.3147
2010-04-26 13:40:00,18.5,18.51,18.46,18.46,256704.9808429119,10.3477,10.3533,10.3253,10.3253,256704.9808
2010-04-26 13:45:00,18.46,18.47,18.43,18.44,106951.28626163107,10.3253,10.3309,10.3086,10.3142,106951.2863
2010-04-26 13:50:00,18.44,18.52,18.44,18.51,114833.05966064589,10.3142,10.3589,10.3142,10.3533,114833.0597
2010-04-26 13:55:00,18.51,18.52,18.43,18.43,158401.7515051998,10.3533,10.3589,10.3086,10.3086,158401.7515
2010-04-26 14:00:00,18.44,18.46,18.43,18.45,124137.93103448275,10.3142,10.3253,10.3086,10.3197,124137.931
2010-04-26 14:05:00,18.44,18.47,18.42,18.43,266666.6666666667,10.3142,10.3309,10.303,10.3086,266666.6667
2010-04-26 14:10:00,18.43,18.47,18.41,18.44,199890.53092501368,10.3086,10.3309,10.2974,10.3142,199890.5309
2010-04-26 14:15:00,18.43,18.5,18.43,18.48,93377.12096332786,10.3086,10.3477,10.3086,10.3365,93377.121
2010-04-26 14:20:00,18.48,18.5,18.44,18.47,519211.82266009855,10.3365,10.3477,10.3142,10.3309,519211.8227
2010-04-26 14:25:00,18.47,18.52,18.46,18.51,220032.8407224959,10.3309,10.3589,10.3253,10.3533,220032.8407
2010-04-26 14:30:00,18.5,18.52,18.47,18.52,110782.70388615216,10.3477,10.3589,10.3309,10.3589,110782.7039
2010-04-26 14:35:00,18.52,18.53,18.51,18.53,202627.2577996716,10.3589,10.3645,10.3533,10.3645,202627.2578
2010-04-26 14:40:00,18.53,18.56,18.52,18.54,158401.7515051998,10.3645,10.3813,10.3589,10.3701,158401.7515
2010-04-26 14:45:00,18.54,18.56,18.53,18.55,181061.85002736727,10.3701,10.3813,10.3645,10.3757,181061.85
2010-04-26 14:50:00,18.55,18.56,18.54,18.55,71373.83689107827,10.3757,10.3813,10.3701,10.3757,71373.8369
2010-04-26 14:55:00,18.55,18.55,18.53,18.53,120744.38970990696,10.3757,10.3757,10.3645,10.3645,120744.3897
2010-04-26 15:00:00,18.53,18.53,18.51,18.51,168801.31362889984,10.3645,10.3645,10.3533,10.3533,168801.3136
2010-04-26 15:05:00,18.51,18.51,18.49,18.49,120415.982484948,10.3533,10.3533,10.3421,10.3421,120415.9825
2010-04-26 15:10:00,18.49,18.5,18.44,18.44,144499.1789819376,10.3421,10.3477,10.3142,10.3142,144499.179
2010-04-26 15:15:00,18.44,18.45,18.36,18.38,679474.5484400657,10.3142,10.3197,10.2694,10.2806,679474.5484
2010-04-26 15:20:00,18.38,18.39,18.32,18.33,386754.24192665576,10.2806,10.2862,10.247,10.2526,386754.2419
2010-04-26 15:25:00,18.33,18.38,18.32,18.36,193212.9173508484,10.2526,10.2806,10.247,10.2694,193212.9174
2010-04-26 15:30:00,18.35,18.37,18.35,18.36,119868.63711001644,10.2638,10.275,10.2638,10.2694,119868.6371
2010-04-26 15:35:00,18.37,18.45,18.36,18.45,259003.8314176245,10.275,10.3197,10.2694,10.3197,259003.8314
2010-04-26 15:40:00,18.44,18.51,18.44,18.48,331910.2353585112,10.3142,10.3533,10.3142,10.3365,331910.2354
2010-04-26 15:45:00,18.47,18.49,18.41,18.43,454515.5993431856,10.3309,10.3421,10.2974,10.3086,454515.5993
2010-04-26 15:50:00,18.43,18.43,18.43,18.43,214340.44882320747,10.3086,10.3086,10.3086,10.3086,214340.4488
2010-04-26 15:55:00,18.43,18.43,18.36,18.39,691297.2085385879,10.3086,10.3086,10.2694,10.2862,691297.2085
2010-04-27 09:30:00,18.6,18.63,18.47,18.47,385550.08210180624,10.4036,10.4204,10.3309,10.3309,385550.0821
2010-04-27 09:35:00,18.48,18.48,18.16,18.26,465462.5068418172,10.3365,10.3365,10.1575,10.2135,465462.5068
2010-04-27 09:40:00,18.25,18.37,18.24,18.36,163656.26710454296,10.2079,10.275,10.2023,10.2694,163656.2671
2010-04-27 09:45:00,18.36,18.39,18.31,18.31,173180.0766283525,10.2694,10.2862,10.2414,10.2414,173180.0766
2010-04-27 09:50:00,18.31,18.32,18.22,18.23,188943.62342638205,10.2414,10.247,10.1911,10.1967,188943.6234
2010-04-27 09:55:00,18.23,18.36,18.19,18.35,115599.34318555008,10.1967,10.2694,10.1743,10.2638,115599.3432
2010-04-27 10:00:00,18.35,18.39,18.29,18.33,198576.9020251779,10.2638,10.2862,10.2302,10.2526,198576.902
2010-04-27 10:05:00,18.33,18.35,18.29,18.32,176135.74165298304,10.2526,10.2638,10.2302,10.247,176135.7417
2010-04-27 10:10:00,18.32,18.33,18.28,18.33,144718.11713191023,10.247,10.2526,10.2247,10.2526,144718.1171
2010-04-27 10:15:00,18.34,18.4,18.34,18.39,151724.1379310345,10.2582,10.2918,10.2582,10.2862,151724.1379
2010-04-27 10:20:00,18.4,18.45,18.38,18.45,251340.9961685824,10.2918,10.3197,10.2806,10.3197,251340.9962
2010-04-27 10:25:00,18.45,18.5,18.41,18.5,299945.26546250685,10.3197,10.3477,10.2974,10.3477,299945.2655
2010-04-27 10:30:00,18.5,18.64,18.48,18.62,400875.7525998905,10.3477,10.426,10.3365,10.4148,400875.7526
2010-04-27 10:35:00,18.63,18.7,18.62,18.7,347345.37493158184,10.4204,10.4596,10.4148,10.4596,347345.3749
2010-04-27 10:40:00,18.7,18.73,18.68,18.7,223754.78927203067,10.4596,10.4764,10.4484,10.4596,223754.7893
2010-04-27 10:45:00,18.7,18.78,18.7,18.76,619157.0881226053,10.4596,10.5043,10.4596,10.4931,619157.0881
2010-04-27 10:50:00,18.77,18.8,18.74,18.77,662616.310892173,10.4987,10.5155,10.482,10.4987,662616.3109
2010-04-27 10:55:00,18.77,18.79,18.73,18.75,273782.15654077724,10.4987,10.5099,10.4764,10.4875,273782.1565
2010-04-27 11:00:00,18.74,18.77,18.69,18.77,312753.14723590587,10.482,10.4987,10.454,10.4987,312753.1472
2010-04-27 11:05:00,18.77,18.79,18.73,18.73,128516.69403393542,10.4987,10.5099,10.4764,10.4764,128516.694
2010-04-27 11:10:00,18.73,18.74,18.64,18.64,488232.074438971,10.4764,10.482,10.426,10.426,488232.0744
2010-04-27 11:15:00,18.64,18.74,18.51,18.73,933552.271483306,10.426,10.482,10.3533,10.4764,933552.2715
2010-04-27 11:20:00,18.73,18.8,18.67,18.78,742747.6737821565,10.4764,10.5155,10.4428,10.5043,742747.6738
2010-04-27 11:25:00,18.78,18.78,18.49,18.61,1008210.1806239736,10.5043,10.5043,10.3421,10.4092,1008210.1806
2010-04-27 11:30:00,18.62,18.64,18.5,18.6,531581.8281335523,10.4148,10.426,10.3477,10.4036,531581.8281
2010-04-27 11:35:00,18.61,18.73,18.53,18.63,592227.6956759716,10.4092,10.4764,10.3645,10.4204,592227.6957
2010-04-27 11:40:00,18.63,18.66,18.54,18.55,183032.29337712092,10.4204,10.4372,10.3701,10.3757,183032.2934
2010-04-27 11:45:00,18.54,18.62,18.42,18.42,506951.2862616311,10.3701,10.4148,10.303,10.303,506951.2863
2010-04-27 11:50:00,18.41,18.49,18.34,18.34,314614.12151067326,10.2974,10.3421,10.2582,10.2582,314614.1215
2010-04-27 11:55:00,18.34,18.35,18.17,18.19,249042.14559386973,10.2582,10.2638,10.1631,10.1743,249042.1456
2010-04-27 12:00:00,18.19,18.3,18.16,18.27,404816.63929939794,10.1743,10.2358,10.1575,10.2191,404816.6393
2010-04-27 12:05:00,18.28,18.34,18.25,18.3,285276.40941434045,10.2247,10.2582,10.2079,10.2358,285276.4094
2010-04-27 12:10:00,18.3,18.3,18.16,18.18,216091.9540229885,10.2358,10.2358,10.1575,10.1687,216091.954
2010-04-27 12:15:00,18.18,18.22,18.16,18.19,170881.22605363987,10.1687,10.1911,10.1575,10.1743,170881.2261
2010-04-27 12:20:00,18.19,18.25,18.18,18.25,150519.978106185,10.1743,10.2079,10.1687,10.2079,150519.9781
2010-04-27 12:25:00,18.25,18.26,18.22,18.26,134318.55500821018,10.2079,10.2135,10.1911,10.2135,134318.555
2010-04-27 12:30:00,18.25,18.38,18.18,18.38,236453.20197044336,10.2079,10.2806,10.1687,10.2806,236453.202
2010-04-27 12:35:00,18.37,18.45,18.36,18.45,245101.2588943624,10.275,10.3197,10.2694,10.3197,245101.2589
2010-04-27 12:40:00,18.45,18.56,18.45,18.56,442911.8773946361,10.3197,10.3813,10.3197,10.3813,442911.8774
2010-04-27 12:45:00,18.55,18.65,18.55,18.63,459660.6458675424,10.3757,10.4316,10.3757,10.4204,459660.6459
2010-04-27 12:50:00,18.64,18.64,18.6,18.63,142638.20470717025,10.426,10.426,10.4036,10.4204,142638.2047
2010-04-27 12:55:00,18.63,18.66,18.62,18.66,119649.6989600438,10.4204,10.4372,10.4148,10.4372,119649.699
2010-04-27 13:00:00,18.65,18.66,18.59,18.6,121291.73508483854,10.4316,10.4372,10.3981,10.4036,121291.7351
2010-04-27 13:05:00,18.61,18.61,18.58,18.59,206568.14449917892,10.4092,10.4092,10.3925,10.3981,206568.1445
2010-04-27 13:10:00,18.6,18.64,18.58,18.6,113738.36891078272,10.4036,10.426,10.3925,10.4036,113738.3689
2010-04-27 13:15:00,18.61,18.61,18.54,18.6,172194.85495347565,10.4092,10.4092,10.3701,10.4036,172194.855
2010-04-27 13:20:00,18.61,18.65,18.6,18.64,317241.3793103448,10.4092,10.4316,10.4036,10.426,317241.3793
2010-04-27 13:25:00,18.64,18.64,18.62,18.63,74657.90914066776,10.426,10.426,10.4148,10.4204,74657.9091
2010-04-27 13:30:00,18.64,18.64,18.61,18.61,158949.09688013137,10.426,10.426,10.4092,10.4092,158949.0969
2010-04-27 13:35:00,18.61,18.64,18.61,18.61,100821.01806239736,10.4092,10.426,10.4092,10.4092,100821.0181
2010-04-27 13:40:00,18.62,18.62,18.53,18.53,51997.81061850028,10.4148,10.4148,10.3645,10.3645,51997.8106
2010-04-27 13:45:00,18.53,18.53,18.51,18.52,82430.21346469622,10.3645,10.3645,10.3533,10.3589,82430.2135
2010-04-27 13:50:00,18.52,18.53,18.51,18.53,92610.83743842364,10.3589,10.3645,10.3533,10.3645,92610.8374
2010-04-27 13:55:00,18.52,18.53,18.48,18.48,127750.4105090312,10.3589,10.3645,10.3365,10.3365,127750.4105
2010-04-27 14:00:00,18.48,18.5,18.44,18.46,156431.30815544608,10.3365,10.3477,10.3142,10.3253,156431.3082
2010-04-27 14:05:00,18.46,18.46,18.43,18.46,91187.73946360154,10.3253,10.3253,10.3086,10.3253,91187.7395
2010-04-27 14:10:00,18.46,18.46,18.45,18.45,50903.11986863711,10.3253,10.3253,10.3197,10.3197,50903.1199
2010-04-27 14:15:00,18.45,18.49,18.44,18.47,134865.90038314176,10.3197,10.3421,10.3142,10.3309,134865.9004
2010-04-27 14:20:00,18.48,18.52,18.45,18.52,229447.1811713191,10.3365,10.3589,10.3197,10.3589,229447.1812
2010-04-27 14:25:00,18.52,18.63,18.51,18.62,282649.1516146689,10.3589,10.4204,10.3533,10.4148,282649.1516
2010-04-27 14:30:00,18.63,18.63,18.5,18.5,154789.27203065134,10.4204,10.4204,10.3477,10.3477,154789.272
2010-04-27 14:35:00,18.51,18.51,18.42,18.44,273891.62561576354,10.3533,10.3533,10.303,10.3142,273891.6256
2010-04-27 14:40:00,18.44,18.48,18.43,18.46,184564.8604269294,10.3142,10.3365,10.3086,10.3253,184564.8604
2010-04-27 14:45:00,18.46,18.49,18.43,18.44,88451.01258894363,10.3253,10.3421,10.3086,10.3142,88451.0126
2010-04-27 14:50:00,18.44,18.44,18.38,18.43,100164.20361247948,10.3142,10.3142,10.2806,10.3086,100164.2036
2010-04-27 14:55:00,18.43,18.44,18.36,18.37,138478.37985769022,10.3086,10.3142,10.2694,10.275,138478.3799
2010-04-27 15:00:00,18.37,18.38,18.32,18.33,388724.68527640944,10.275,10.2806,10.247,10.2526,388724.6853
2010-04-27 15:05:00,18.33,18.43,18.33,18.42,203284.0722495895,10.2526,10.3086,10.2526,10.303,203284.0722
2010-04-27 15:10:00,18.42,18.43,18.39,18.39,82649.15161466887,10.303,10.3086,10.2862,10.2862,82649.1516
2010-04-27 15:15:00,18.39,18.42,18.38,18.42,126327.3125342091,10.2862,10.303,10.2806,10.303,126327.3125
2010-04-27 15:20:00,18.42,18.42,18.41,18.42,62506.84181718665,10.303,10.303,10.2974,10.303,62506.8418
2010-04-27 15:25:00,18.42,18.42,18.35,18.37,174603.17460317462,10.303,10.303,10.2638,10.275,174603.1746
2010-04-27 15:30:00,18.37,18.37,18.28,18.31,454406.13026819925,10.275,10.275,10.2247,10.2414,454406.1303
2010-04-27 15:35:00,18.31,18.32,18.27,18.27,260207.991242474,10.2414,10.247,10.2191,10.2191,260207.9912
2010-04-27 15:40:00,18.27,18.29,18.19,18.28,359058.5659551177,10.2191,10.2302,10.1743,10.2247,359058.566
2010-04-27 15:45:00,18.29,18.29,18.22,18.25,396168.5823754789,10.2302,10.2302,10.1911,10.2079,396168.5824
2010-04-27 15:50:00,18.25,18.27,18.16,18.18,515927.75041050906,10.2079,10.2191,10.1575,10.1687,515927.7504
2010-04-27 15:55:00,18.17,18.21,18.17,18.2,624521.0727969349,10.1631,10.1855,10.1631,10.1799,624521.0728
2010-04-28 09:30:00,18.29,18.48,18.29,18.43,205582.9228243021,10.2302,10.3365,10.2302,10.3086,205582.9228
2010-04-28 09:35:00,18.43,18.55,18.42,18.48,218938.1499726328,10.3086,10.3757,10.303,10.3365,218938.15
2010-04-28 09:40:00,18.48,18.52,18.42,18.46,144280.24083196497,10.3365,10.3589,10.303,10.3253,144280.2408
2010-04-28 09:45:00,18.46,18.59,18.43,18.59,152052.54515599343,10.3253,10.3981,10.3086,10.3981,152052.5452
2010-04-28 09:50:00,18.59,18.64,18.46,18.47,230103.995621237,10.3981,10.426,10.3253,10.3309,230103.9956
2010-04-28 09:55:00,18.47,18.47,18.37,18.43,135960.59113300493,10.3309,10.3309,10.275,10.3086,135960.5911
2010-04-28 10:00:00,18.43,18.5,18.4,18.42,234044.8823207444,10.3086,10.3477,10.2918,10.303,234044.8823
2010-04-28 10:05:00,18.42,18.44,18.4,18.42,130925.01368363436,10.303,10.3142,10.2918,10.303,130925.0137
2010-04-28 10:10:00,18.42,18.45,18.41,18.45,101806.23973727424,10.303,10.3197,10.2974,10.3197,101806.2397
2010-04-28 10:15:00,18.44,18.45,18.41,18.43,109250.13683634374,10.3142,10.3197,10.2974,10.3086,109250.1368
2010-04-28 10:20:00,18.42,18.44,18.42,18.43,95347.56431308156,10.303,10.3142,10.303,10.3086,95347.5643
2010-04-28 10:25:00,18.44,18.53,18.43,18.53,139792.008757526,10.3142,10.3645,10.3086,10.3645,139792.0088
2010-04-28 10:30:00,18.53,18.58,18.48,18.49,293267.6518883415,10.3645,10.3925,10.3365,10.3421,293267.6519
2010-04-28 10:35:00,18.48,18.49,18.34,18.38,196496.9896004379,10.3365,10.3421,10.2582,10.2806,196496.9896
2010-04-28 10:40:00,18.37,18.46,18.37,18.37,155555.55555555556,10.275,10.3253,10.275,10.275,155555.5556
2010-04-28 10:45:00,18.38,18.43,18.37,18.41,199343.1855500821,10.2806,10.3086,10.275,10.2974,199343.1856
2010-04-28 10:50:00,18.41,18.5,18.41,18.46,140667.76135741654,10.2974,10.3477,10.2974,10.3253,140667.7614
2010-04-28 10:55:00,18.47,18.53,18.43,18.53,270169.6770662288,10.3309,10.3645,10.3086,10.3645,270169.6771
2010-04-28 11:00:00,18.53,18.59,18.5,18.59,81007.11548987411,10.3645,10.3981,10.3477,10.3981,81007.1155
2010-04-28 11:05:00,18.58,18.62,18.57,18.59,108593.32238642585,10.3925,10.4148,10.3869,10.3981,108593.3224
2010-04-28 11:10:00,18.59,18.63,18.58,18.63,149425.28735632185,10.3981,10.4204,10.3925,10.4204,149425.2874
2010-04-28 11:15:00,18.62,18.66,18.61,18.66,309688.013136289,10.4148,10.4372,10.4092,10.4372,309688.0131
2010-04-28 11:20:00,18.66,18.67,18.64,18.64,129720.8538587849,10.4372,10.4428,10.426,10.426,129720.8539
2010-04-28 11:25:00,18.64,18.67,18.51,18.6,366830.8702791462,10.426,10.4428,10.3533,10.4036,366830.8703
2010-04-28 11:30:00,18.6,18.68,18.58,18.64,372523.2621784346,10.4036,10.4484,10.3925,10.426,372523.2622
2010-04-28 11:35:00,18.63,18.63,18.48,18.56,306622.8790366722,10.4204,10.4204,10.3365,10.3813,306622.879
2010-04-28 11:40:00,18.56,18.64,18.53,18.59,240941.4340448824,10.3813,10.426,10.3645,10.3981,240941.434
2010-04-28 11:45:00,18.59,18.64,18.55,18.61,154460.8648056924,10.3981,10.426,10.3757,10.4092,154460.8648
2010-04-28 11:50:00,18.62,18.64,18.55,18.59,70935.96059113301,10.4148,10.426,10.3757,10.3981,70935.9606
2010-04-28 11:55:00,18.59,18.64,18.58,18.59,78270.3886152162,10.3981,10.426,10.3925,10.3981,78270.3886
2010-04-28 12:00:00,18.58,18.59,18.47,18.49,142747.67378215655,10.3925,10.3981,10.3309,10.3421,142747.6738
2010-04-28 12:05:00,18.49,18.53,18.49,18.5,104980.8429118774,10.3421,10.3645,10.3421,10.3477,104980.8429
2010-04-28 12:10:00,18.5,18.52,18.46,18.48,193103.4482758621,10.3477,10.3589,10.3253,10.3365,193103.4483
2010-04-28 12:15:00,18.47,18.53,18.47,18.49,126436.7816091954,10.3309,10.3645,10.3309,10.3421,126436.7816
2010-04-28 12:20:00,18.48,18.55,18.48,18.55,117569.78653530378,10.3365,10.3757,10.3365,10.3757,117569.7865
2010-04-28 12:25:00,18.55,18.56,18.53,18.53,88122.60536398468,10.3757,10.3813,10.3645,10.3645,88122.6054
2010-04-28 12:30:00,18.53,18.56,18.53,18.54,64915.161466885605,10.3645,10.3813,10.3645,10.3701,64915.1615
2010-04-28 12:35:00,18.53,18.57,18.53,18.56,70279.14614121511,10.3645,10.3869,10.3645,10.3813,70279.1461
2010-04-28 12:40:00,18.57,18.6,18.55,18.6,60645.86754241927,10.3869,10.4036,10.3757,10.4036,60645.8675
2010-04-28 12:45:00,18.6,18.6,18.59,18.59,70279.14614121511,10.4036,10.4036,10.3981,10.3981,70279.1461
2010-04-28 12:50:00,18.6,18.6,18.59,18.59,239080.4597701149,10.4036,10.4036,10.3981,10.3981,239080.4598
2010-04-28 12:55:00,18.6,18.6,18.57,18.58,141434.04488232074,10.4036,10.4036,10.3869,10.3925,141434.0449
2010-04-28 13:00:00,18.58,18.6,18.58,18.59,73344.28024083197,10.3925,10.4036,10.3925,10.3981,73344.2802
2010-04-28 13:05:00,18.58,18.6,18.56,18.57,254296.66119321293,10.3925,10.4036,10.3813,10.3869,254296.6612
2010-04-28 13:10:00,18.57,18.58,18.56,18.57,42583.47016967706,10.3869,10.3925,10.3813,10.3869,42583.4702
2010-04-28 13:15:00,18.58,18.58,18.57,18.57,48604.26929392447,10.3925,10.3925,10.3869,10.3869,48604.2693
2010-04-28 13:20:00,18.57,18.57,18.54,18.54,109906.95128626164,10.3869,10.3869,10.3701,10.3701,109906.9513
2010-04-28 13:25:00,18.55,18.55,18.53,18.53,71264.36781609195,10.3757,10.3757,10.3645,10.3645,71264.3678
2010-04-28 13:30:00,18.53,18.55,18.52,18.52,107170.22441160372,10.3645,10.3757,10.3589,10.3589,107170.2244
2010-04-28 13:35:00,18.52,18.53,18.51,18.51,138697.31800766283,10.3589,10.3645,10.3533,10.3533,138697.318
2010-04-28 13:40:00,18.52,18.52,18.45,18.5,225944.170771757,10.3589,10.3589,10.3197,10.3477,225944.1708
2010-04-28 13:45:00,18.5,18.5,18.48,18.48,98631.63656267105,10.3477,10.3477,10.3365,10.3365,98631.6366
2010-04-28 13:50:00,18.49,18.5,18.48,18.5,71921.18226600986,10.3421,10.3477,10.3365,10.3477,71921.1823
2010-04-28 13:55:00,18.5,18.5,18.48,18.48,57580.73344280241,10.3477,10.3477,10.3365,10.3365,57580.7334
2010-04-28 14:00:00,18.49,18.49,18.48,18.49,53311.43951833608,10.3421,10.3421,10.3365,10.3421,53311.4395
2010-04-28 14:05:00,18.49,18.49,18.44,18.45,116584.56486042694,10.3421,10.3421,10.3142,10.3197,116584.5649
2010-04-28 14:10:00,18.45,18.49,18.45,18.47,179200.8757525999,10.3197,10.3421,10.3197,10.3309,179200.8758
2010-04-28 14:15:00,18.47,18.48,18.43,18.48,311220.5801860974,10.3309,10.3365,10.3086,10.3365,311220.5802
2010-04-28 14:20:00,18.48,18.57,18.45,18.55,323481.11658456485,10.3365,10.3869,10.3197,10.3757,323481.1166
2010-04-28 14:25:00,18.54,18.6,18.53,18.53,242364.53201970443,10.3701,10.4036,10.3645,10.3645,242364.532
2010-04-28 14:30:00,18.53,18.57,18.49,18.57,338149.97263273125,10.3645,10.3869,10.3421,10.3869,338149.9726
2010-04-28 14:35:00,18.56,18.6,18.55,18.57,118555.00821018063,10.3813,10.4036,10.3757,10.3869,118555.0082
2010-04-28 14:40:00,18.57,18.6,18.53,18.54,180514.5046524357,10.3869,10.4036,10.3645,10.3701,180514.5047
2010-04-28 14:45:00,18.55,18.58,18.54,18.55,204488.23207443897,10.3757,10.3925,10.3701,10.3757,204488.2321
2010-04-28 14:50:00,18.56,18.62,18.56,18.6,125998.90530925014,10.3813,10.4148,10.3813,10.4036,125998.9053
2010-04-28 14:55:00,18.61,18.64,18.6,18.63,135413.24575807335,10.4092,10.426,10.4036,10.4204,135413.2458
2010-04-28 15:00:00,18.64,18.66,18.63,18.64,172742.20032840723,10.426,10.4372,10.4204,10.426,172742.2003
2010-04-28 15:05:00,18.65,18.67,18.64,18.65,218719.2118226601,10.4316,10.4428,10.426,10.4316,218719.2118
2010-04-28 15:10:00,18.65,18.66,18.64,18.65,173180.0766283525,10.4316,10.4372,10.426,10.4316,173180.0766
2010-04-28 15:15:00,18.66,18.66,18.64,18.64,152271.48330596607,10.4372,10.4372,10.426,10.426,152271.4833
2010-04-28 15:20:00,18.64,18.65,18.6,18.63,109906.95128626164,10.426,10.4316,10.4036,10.4204,109906.9513
2010-04-28 15:25:00,18.62,18.63,18.58,18.63,173399.01477832513,10.4148,10.4204,10.3925,10.4204,173399.0148
2010-04-28 15:30:00,18.64,18.64,18.59,18.6,192337.16475095783,10.426,10.426,10.3981,10.4036,192337.1648
2010-04-28 15:35:00,18.6,18.65,18.6,18.63,245539.13519430763,10.4036,10.4316,10.4036,10.4204,245539.1352
2010-04-28 15:40:00,18.63,18.65,18.61,18.65,293705.5281882868,10.4204,10.4316,10.4092,10.4316,293705.5282
2010-04-28 15:45:00,18.65,18.65,18.59,18.61,325232.62178434595,10.4316,10.4316,10.3981,10.4092,325232.6218
2010-04-28 15:50:00,18.62,18.66,18.6,18.65,382375.4789272031,10.4148,10.4372,10.4036,10.4316,382375.4789
2010-04-28 15:55:00,18.64,18.67,18.64,18.67,614012.0415982485,10.426,10.4428,10.426,10.4428,614012.0416
2010-04-29 09:30:00,18.75,18.78,18.68,18.75,129939.79200875752,10.4875,10.5043,10.4484,10.4875,129939.792
2010-04-29 09:35:00,18.74,18.85,18.73,18.85,303229.33771209634,10.482,10.5435,10.4764,10.5435,303229.3377
2010-04-29 09:40:00,18.85,18.89,18.75,18.83,203503.01039956213,10.5435,10.5659,10.4875,10.5323,203503.0104
2010-04-29 09:45:00,18.84,18.87,18.77,18.83,224302.13464696225,10.5379,10.5547,10.4987,10.5323,224302.1346
2010-04-29 09:50:00,18.83,18.89,18.8,18.86,233169.12972085387,10.5323,10.5659,10.5155,10.5491,233169.1297
2010-04-29 09:55:00,18.86,18.87,18.75,18.77,260426.92939244665,10.5491,10.5547,10.4875,10.4987,260426.9294
2010-04-29 10:00:00,18.77,18.82,18.75,18.82,156431.30815544608,10.4987,10.5267,10.4875,10.5267,156431.3082
2010-04-29 10:05:00,18.82,18.84,18.75,18.76,258456.4860426929,10.5267,10.5379,10.4875,10.4931,258456.486
2010-04-29 10:10:00,18.77,18.85,18.76,18.83,154570.33388067872,10.4987,10.5435,10.4931,10.5323,154570.3339
2010-04-29 10:15:00,18.84,18.88,18.83,18.86,151286.26163108923,10.5379,10.5603,10.5323,10.5491,151286.2616
2010-04-29 10:20:00,18.86,18.99,18.86,18.97,257909.14066776136,10.5491,10.6218,10.5491,10.6106,257909.1407
2010-04-29 10:25:00,18.98,19.02,18.97,19.02,185002.73672687463,10.6162,10.6386,10.6106,10.6386,185002.7367
2010-04-29 10:30:00,19.01,19.02,18.96,18.99,140558.29228243022,10.633,10.6386,10.605,10.6218,140558.2923
2010-04-29 10:35:00,18.98,18.99,18.96,18.96,50574.71264367816,10.6162,10.6218,10.605,10.605,50574.7126
2010-04-29 10:40:00,18.97,18.99,18.91,18.98,149644.2255062945,10.6106,10.6218,10.577,10.6162,149644.2255
2010-04-29 10:45:00,18.99,19.09,18.98,19.08,297646.41488779424,10.6218,10.6777,10.6162,10.6721,297646.4149
2010-04-29 10:50:00,19.07,19.14,19.06,19.14,273125.34209085937,10.6665,10.7057,10.6609,10.7057,273125.3421
2010-04-29 10:55:00,19.14,19.17,19.13,19.15,229885.0574712644,10.7057,10.7225,10.7001,10.7113,229885.0575
2010-04-29 11:00:00,19.15,19.21,19.12,19.15,457033.38806787087,10.7113,10.7448,10.6945,10.7113,457033.3881
2010-04-29 11:05:00,19.16,19.17,19.1,19.12,215325.6704980843,10.7169,10.7225,10.6833,10.6945,215325.6705
2010-04-29 11:10:00,19.11,19.12,19.05,19.09,200875.7525998905,10.6889,10.6945,10.6553,10.6777,200875.7526
2010-04-29 11:15:00,19.1,19.12,19.07,19.09,221237.00054734532,10.6833,10.6945,10.6665,10.6777,221237.0005
2010-04-29 11:20:00,19.1,19.1,19.03,19.05,168691.8445539135,10.6833,10.6833,10.6442,10.6553,168691.8446
2010-04-29 11:25:00,19.05,19.13,19.03,19.12,204269.2939244664,10.6553,10.7001,10.6442,10.6945,204269.2939
2010-04-29 11:30:00,19.13,19.13,19.06,19.06,131253.42090859334,10.7001,10.7001,10.6609,10.6609,131253.4209
2010-04-29 11:35:00,19.06,19.1,19.03,19.05,262944.7181171319,10.6609,10.6833,10.6442,10.6553,262944.7181
2010-04-29 11:40:00,19.05,19.05,19.0,19.01,115599.34318555008,10.6553,10.6553,10.6274,10.633,115599.3432
2010-04-29 11:45:00,19.01,19.02,18.97,19.01,110125.88943623428,10.633,10.6386,10.6106,10.633,110125.8894
2010-04-29 11:50:00,19.01,19.02,18.97,18.98,63820.47071702244,10.633,10.6386,10.6106,10.6162,63820.4707
2010-04-29 11:55:00,18.98,19.02,18.96,19.0,164969.89600437877,10.6162,10.6386,10.605,10.6274,164969.896
2010-04-29 12:00:00,18.99,19.06,18.97,19.0,350191.57088122604,10.6218,10.6609,10.6106,10.6274,350191.5709
2010-04-29 12:05:00,19.01,19.04,19.0,19.04,105309.25013683634,10.633,10.6498,10.6274,10.6498,105309.2501
2010-04-29 12:10:00,19.03,19.06,19.01,19.04,107389.16256157636,10.6442,10.6609,10.633,10.6498,107389.1626
2010-04-29 12:15:00,19.04,19.04,19.01,19.03,47728.51669403394,10.6498,10.6498,10.633,10.6442,47728.5167
2010-04-29 12:20:00,19.03,19.05,19.0,19.01,67651.88834154351,10.6442,10.6553,10.6274,10.633,67651.8883
2010-04-29 12:25:00,19.01,19.02,18.98,18.99,43897.099069512864,10.633,10.6386,10.6162,10.6218,43897.0991
2010-04-29 12:30:00,18.99,19.02,18.97,19.02,51012.58894362343,10.6218,10.6386,10.6106,10.6386,51012.5889
2010-04-29 12:35:00,19.02,19.02,18.99,19.0,36234.26382047072,10.6386,10.6386,10.6218,10.6274,36234.2638
2010-04-29 12:40:00,19.01,19.1,19.0,19.1,93814.99726327312,10.633,10.6833,10.6274,10.6833,93814.9973
2010-04-29 12:45:00,19.1,19.1,19.06,19.08,54077.72304324029,10.6833,10.6833,10.6609,10.6721,54077.723
2010-04-29 12:50:00,19.08,19.11,19.07,19.09,84619.59496442255,10.6721,10.6889,10.6665,10.6777,84619.595
2010-04-29 12:55:00,19.08,19.08,19.02,19.04,77066.22879036673,10.6721,10.6721,10.6386,10.6498,77066.2288
2010-04-29 13:00:00,19.04,19.05,18.98,18.98,74220.0328407225,10.6498,10.6553,10.6162,10.6162,74220.0328
2010-04-29 13:05:00,18.97,18.98,18.85,18.93,173180.0766283525,10.6106,10.6162,10.5435,10.5882,173180.0766
2010-04-29 13:10:00,18.94,19.01,18.94,19.0,141105.6376573618,10.5938,10.633,10.5938,10.6274,141105.6377
2010-04-29 13:15:00,19.01,19.04,18.99,19.0,103119.86863711002,10.633,10.6498,10.6218,10.6274,103119.8686
2010-04-29 13:20:00,19.01,19.07,19.0,19.06,72140.12041598248,10.633,10.6665,10.6274,10.6609,72140.1204
2010-04-29 13:25:00,19.06,19.08,19.04,19.04,60755.33661740559,10.6609,10.6721,10.6498,10.6498,60755.3366
2010-04-29 13:30:00,19.04,19.09,19.03,19.07,86918.4455391352,10.6498,10.6777,10.6442,10.6665,86918.4455
2010-04-29 13:35:00,19.07,19.12,19.06,19.12,39846.74329501916,10.6665,10.6945,10.6609,10.6945,39846.7433
2010-04-29 13:40:00,19.12,19.18,19.1,19.14,243349.7536945813,10.6945,10.7281,10.6833,10.7057,243349.7537
2010-04-29 13:45:00,19.14,19.26,19.14,19.26,172413.7931034483,10.7057,10.7728,10.7057,10.7728,172413.7931
2010-04-29 13:50:00,19.25,19.3,19.25,19.27,204597.7011494253,10.7672,10.7952,10.7672,10.7784,204597.7011
2010-04-29 13:55:00,19.27,19.33,19.27,19.3,203831.41762452107,10.7784,10.812,10.7784,10.7952,203831.4176
2010-04-29 14:00:00,19.31,19.33,19.22,19.23,133661.74055829228,10.8008,10.812,10.7504,10.756,133661.7406
2010-04-29 14:05:00,19.22,19.3,19.21,19.3,120525.45155993431,10.7504,10.7952,10.7448,10.7952,120525.4516
2010-04-29 14:10:00,19.29,19.33,19.27,19.31,152052.54515599343,10.7896,10.812,10.7784,10.8008,152052.5452
2010-04-29 14:15:00,19.3,19.32,19.29,19.29,105528.18828680896,10.7952,10.8064,10.7896,10.7896,105528.1883
2010-04-29 14:20:00,19.29,19.32,19.27,19.28,142638.20470717025,10.7896,10.8064,10.7784,10.784,142638.2047
2010-04-29 14:25:00,19.28,19.33,19.27,19.32,128516.69403393542,10.784,10.812,10.7784,10.8064,128516.694
2010-04-29 14:30:00,19.32,19.32,19.27,19.27,104542.96661193212,10.8064,10.8064,10.7784,10.7784,104542.9666
2010-04-29 14:35:00,19.27,19.3,19.26,19.27,104871.37383689109,10.7784,10.7952,10.7728,10.7784,104871.3738
2010-04-29 14:40:00,19.27,19.29,19.27,19.29,97755.88396278051,10.7784,10.7896,10.7784,10.7896,97755.884
2010-04-29 14:45:00,19.28,19.31,19.28,19.3,102681.99233716476,10.784,10.8008,10.784,10.7952,102681.9923
2010-04-29 14:50:00,19.31,19.33,19.29,19.29,155993.43185550082,10.8008,10.812,10.7896,10.7896,155993.4319
2010-04-29 14:55:00,19.29,19.3,19.26,19.28,115599.34318555008,10.7896,10.7952,10.7728,10.784,115599.3432
2010-04-29 15:00:00,19.28,19.28,19.23,19.25,239846.7432950192,10.784,10.784,10.756,10.7672,239846.7433
2010-04-29 15:05:00,19.25,19.33,19.24,19.33,241050.90311986863,10.7672,10.812,10.7616,10.812,241050.9031
2010-04-29 15:10:00,19.32,19.37,19.31,19.31,190695.12862616312,10.8064,10.8343,10.8008,10.8008,190695.1286
2010-04-29 15:15:00,19.32,19.32,19.27,19.29,300054.73453749315,10.8064,10.8064,10.7784,10.7896,300054.7345
2010-04-29 15:20:00,19.29,19.29,19.27,19.28,141871.92118226603,10.7896,10.7896,10.7784,10.784,141871.9212
2010-04-29 15:25:00,19.28,19.39,19.27,19.38,322276.9567597154,10.784,10.8455,10.7784,10.8399,322276.9568
2010-04-29 15:30:00,19.38,19.38,19.27,19.29,267761.35741652985,10.8399,10.8399,10.7784,10.7896,267761.3574
2010-04-29 15:35:00,19.3,19.36,19.29,19.36,226819.9233716475,10.7952,10.8287,10.7896,10.8287,226819.9234
2010-04-29 15:40:00,19.36,19.37,19.35,19.35,160043.7876299945,10.8287,10.8343,10.8231,10.8231,160043.7876
2010-04-29 15:45:00,19.35,19.38,19.35,19.38,300821.0180623974,10.8231,10.8399,10.8231,10.8399,300821.0181
2010-04-29 15:50:00,19.38,19.4,19.37,19.38,410727.96934865904,10.8399,10.8511,10.8343,10.8399,410727.9693
2010-04-29 15:55:00,19.38,19.38,19.34,19.34,636562.6710454297,10.8399,10.8399,10.8176,10.8176,636562.671
2010-04-30 09:30:00,19.35,19.48,19.35,19.48,212370.00547345376,10.8231,10.8959,10.8231,10.8959,212370.0055
2010-04-30 09:35:00,19.46,19.6,19.46,19.6,258565.9551176793,10.8847,10.963,10.8847,10.963,258565.9551
2010-04-30 09:40:00,19.59,19.63,19.53,19.54,302463.0541871921,10.9574,10.9798,10.9238,10.9294,302463.0542
2010-04-30 09:45:00,19.54,19.58,19.46,19.48,385878.4893267652,10.9294,10.9518,10.8847,10.8959,385878.4893
2010-04-30 09:50:00,19.48,19.49,19.38,19.48,243787.62999452656,10.8959,10.9015,10.8399,10.8959,243787.63
2010-04-30 09:55:00,19.47,19.49,19.37,19.39,261302.6819923372,10.8903,10.9015,10.8343,10.8455,261302.682
2010-04-30 10:00:00,19.4,19.42,19.14,19.15,481992.33716475096,10.8511,10.8623,10.7057,10.7113,481992.3372
2010-04-30 10:05:00,19.15,19.21,19.09,19.1,251012.58894362344,10.7113,10.7448,10.6777,10.6833,251012.5889
2010-04-30 10:10:00,19.09,19.17,19.07,19.12,196168.58237547893,10.6777,10.7225,10.6665,10.6945,196168.5824
2010-04-30 10:15:00,19.12,19.18,19.05,19.17,267870.82649151614,10.6945,10.7281,10.6553,10.7225,267870.8265
2010-04-30 10:20:00,19.17,19.24,19.15,19.17,257690.2025177888,10.7225,10.7616,10.7113,10.7225,257690.2025
2010-04-30 10:25:00,19.17,19.22,19.13,19.17,134318.55500821018,10.7225,10.7504,10.7001,10.7225,134318.555
2010-04-30 10:30:00,19.17,19.22,19.17,19.21,83743.84236453203,10.7225,10.7504,10.7225,10.7448,83743.8424
2010-04-30 10:35:00,19.21,19.22,19.11,19.14,185221.6748768473,10.7448,10.7504,10.6889,10.7057,185221.6749
2010-04-30 10:40:00,19.13,19.17,19.13,19.17,52107.27969348659,10.7001,10.7225,10.7001,10.7225,52107.2797
2010-04-30 10:45:00,19.17,19.27,19.16,19.22,141215.10673234813,10.7225,10.7784,10.7169,10.7504,141215.1067
2010-04-30 10:50:00,19.22,19.29,19.17,19.18,243459.2227695676,10.7504,10.7896,10.7225,10.7281,243459.2228
2010-04-30 10:55:00,19.19,19.25,19.18,19.2,98193.7602627258,10.7337,10.7672,10.7281,10.7392,98193.7603
2010-04-30 11:00:00,19.2,19.23,19.17,19.19,103448.27586206896,10.7392,10.756,10.7225,10.7337,103448.2759
2010-04-30 11:05:00,19.19,19.23,19.17,19.22,81882.86808976464,10.7337,10.756,10.7225,10.7504,81882.8681
2010-04-30 11:10:00,19.21,19.31,19.2,19.27,81116.58456486043,10.7448,10.8008,10.7392,10.7784,81116.5846
2010-04-30 11:15:00,19.27,19.28,19.22,19.28,92610.83743842364,10.7784,10.784,10.7504,10.784,92610.8374
2010-04-30 11:20:00,19.28,19.29,19.27,19.28,84400.65681444992,10.784,10.7896,10.7784,10.784,84400.6568
2010-04-30 11:25:00,19.27,19.29,19.25,19.25,67980.29556650246,10.7784,10.7896,10.7672,10.7672,67980.2956
2010-04-30 11:30:00,19.24,19.33,19.24,19.32,101477.83251231528,10.7616,10.812,10.7616,10.8064,101477.8325
2010-04-30 11:35:00,19.33,19.35,19.31,19.32,82211.27531472359,10.812,10.8231,10.8008,10.8064,82211.2753
2010-04-30 11:40:00,19.32,19.34,19.27,19.3,117241.37931034484,10.8064,10.8176,10.7784,10.7952,117241.3793
2010-04-30 11:45:00,19.3,19.39,19.29,19.36,129830.3229337712,10.7952,10.8455,10.7896,10.8287,129830.3229
2010-04-30 11:50:00,19.36,19.38,19.33,19.34,57142.857142857145,10.8287,10.8399,10.812,10.8176,57142.8571
2010-04-30 11:55:00,19.34,19.38,19.33,19.36,129173.50848385332,10.8176,10.8399,10.812,10.8287,129173.5085
2010-04-30 12:00:00,19.35,19.36,19.33,19.33,68856.048166393,10.8231,10.8287,10.812,10.812,68856.0482
2010-04-30 12:05:00,19.32,19.33,19.28,19.29,90530.92501368363,10.8064,10.812,10.784,10.7896,90530.925
2010-04-30 12:10:00,19.29,19.3,19.23,19.23,234701.6967706623,10.7896,10.7952,10.756,10.756,234701.6968
2010-04-30 12:15:00,19.23,19.24,19.16,19.17,154132.45758073346,10.756,10.7616,10.7169,10.7225,154132.4576
2010-04-30 12:20:00,19.16,19.17,19.11,19.15,144061.30268199235,10.7169,10.7225,10.6889,10.7113,144061.3027
2010-04-30 12:25:00,19.15,19.19,19.14,19.15,77613.57416529831,10.7113,10.7337,10.7057,10.7113,77613.5742
2010-04-30 12:30:00,19.15,19.19,19.14,19.19,40284.61959496442,10.7113,10.7337,10.7057,10.7337,40284.6196
2010-04-30 12:35:00,19.19,19.2,19.17,19.17,50136.836343732895,10.7337,10.7392,10.7225,10.7225,50136.8363
2010-04-30 12:40:00,19.17,19.19,19.17,19.17,98522.16748768474,10.7225,10.7337,10.7225,10.7225,98522.1675
2010-04-30 12:45:00,19.17,19.17,19.14,19.14,34154.35139573071,10.7225,10.7225,10.7057,10.7057,34154.3514
2010-04-30 12:50:00,19.15,19.15,19.08,19.08,87794.19813902573,10.7113,10.7113,10.6721,10.6721,87794.1981
2010-04-30 12:55:00,19.09,19.11,19.06,19.11,126436.7816091954,10.6777,10.6889,10.6609,10.6889,126436.7816
2010-04-30 13:00:00,19.11,19.13,19.06,19.09,218828.68089764644,10.6889,10.7001,10.6609,10.6777,218828.6809
2010-04-30 13:05:00,19.1,19.1,19.05,19.07,81226.05363984675,10.6833,10.6833,10.6553,10.6665,81226.0536
2010-04-30 13:10:00,19.08,19.09,19.06,19.06,34920.63492063492,10.6721,10.6777,10.6609,10.6609,34920.6349
2010-04-30 13:15:00,19.06,19.13,19.06,19.12,61850.02736726875,10.6609,10.7001,10.6609,10.6945,61850.0274
2010-04-30 13:20:00,19.12,19.12,19.06,19.09,135303.77668308702,10.6945,10.6945,10.6609,10.6777,135303.7767
2010-04-30 13:25:00,19.09,19.11,19.07,19.09,138587.8489326765,10.6777,10.6889,10.6665,10.6777,138587.8489
2010-04-30 13:30:00,19.08,19.09,19.04,19.05,148549.53475643133,10.6721,10.6777,10.6498,10.6553,148549.5348
2010-04-30 13:35:00,19.05,19.1,19.05,19.08,77613.57416529831,10.6553,10.6833,10.6553,10.6721,77613.5742
2010-04-30 13:40:00,19.09,19.13,19.08,19.12,108702.79146141215,10.6777,10.7001,10.6721,10.6945,108702.7915
2010-04-30 13:45:00,19.12,19.17,19.11,19.13,116475.09578544062,10.6945,10.7225,10.6889,10.7001,116475.0958
2010-04-30 13:50:00,19.13,19.17,19.13,19.15,60974.27476737822,10.7001,10.7225,10.7001,10.7113,60974.2748
2010-04-30 13:55:00,19.16,19.16,19.12,19.13,44553.91351943076,10.7169,10.7169,10.6945,10.7001,44553.9135
2010-04-30 14:00:00,19.13,19.15,19.11,19.14,59551.17679255611,10.7001,10.7113,10.6889,10.7057,59551.1768
2010-04-30 14:05:00,19.14,19.17,19.14,19.15,62068.96551724138,10.7057,10.7225,10.7057,10.7113,62068.9655
2010-04-30 14:10:00,19.15,19.19,19.14,19.18,45539.13519430761,10.7113,10.7337,10.7057,10.7281,45539.1352
2010-04-30 14:15:00,19.19,19.2,19.17,19.17,81226.05363984675,10.7337,10.7392,10.7225,10.7225,81226.0536
2010-04-30 14:20:00,19.17,19.2,19.17,19.2,82101.80623973727,10.7225,10.7392,10.7225,10.7392,82101.8062
2010-04-30 14:25:00,19.21,19.24,19.18,19.24,109797.48221127532,10.7448,10.7616,10.7281,10.7616,109797.4822
2010-04-30 14:30:00,19.24,19.24,19.17,19.18,197482.2112753148,10.7616,10.7616,10.7225,10.7281,197482.2113
2010-04-30 14:35:00,19.18,19.19,19.14,19.14,115270.93596059112,10.7281,10.7337,10.7057,10.7057,115270.936
2010-04-30 14:40:00,19.14,19.15,19.09,19.11,102572.52326217844,10.7057,10.7113,10.6777,10.6889,102572.5233
2010-04-30 14:45:00,19.12,19.16,19.11,19.13,91406.67761357415,10.6945,10.7169,10.6889,10.7001,91406.6776
2010-04-30 14:50:00,19.13,19.15,19.09,19.12,124794.74548440066,10.7001,10.7113,10.6777,10.6945,124794.7455
2010-04-30 14:55:00,19.12,19.16,19.11,19.14,166830.87027914615,10.6945,10.7169,10.6889,10.7057,166830.8703
2010-04-30 15:00:00,19.14,19.15,19.1,19.1,133442.8024083197,10.7057,10.7113,10.6833,10.6833,133442.8024
2010-04-30 15:05:00,19.1,19.11,19.03,19.03,143623.42638204707,10.6833,10.6889,10.6442,10.6442,143623.4264
2010-04-30 15:10:00,19.03,19.12,19.03,19.09,106513.40996168584,10.6442,10.6945,10.6442,10.6777,106513.41
2010-04-30 15:15:00,19.09,19.1,19.06,19.09,114833.05966064589,10.6777,10.6833,10.6609,10.6777,114833.0597
2010-04-30 15:20:00,19.08,19.1,19.05,19.1,82320.74438970991,10.6721,10.6833,10.6553,10.6833,82320.7444
2010-04-30 15:25:00,19.11,19.11,19.02,19.03,189053.0925013684,10.6889,10.6889,10.6386,10.6442,189053.0925
2010-04-30 15:30:00,19.03,19.06,19.03,19.03,135303.77668308702,10.6442,10.6609,10.6442,10.6442,135303.7767
2010-04-30 15:35:00,19.03,19.04,18.99,19.0,238423.64532019704,10.6442,10.6498,10.6218,10.6274,238423.6453
2010-04-30 15:40:00,19.0,19.04,18.97,19.03,183579.63875205256,10.6274,10.6498,10.6106,10.6442,183579.6388
2010-04-30 15:45:00,19.04,19.05,18.99,19.02,561029.0093048714,10.6498,10.6553,10.6218,10.6386,561029.0093
2010-04-30 15:50:00,19.03,19.03,18.97,19.0,492282.4302134647,10.6442,10.6442,10.6106,10.6274,492282.4302
2010-04-30 15:55:00,19.0,19.03,18.96,18.98,860974.2747673782,10.6274,10.6442,10.605,10.6162,860974.2748
2010-05-03 09:30:00,19.2,19.41,19.16,19.39,188177.33990147783,10.7392,10.8567,10.7169,10.8455,188177.3399
2010-05-03 09:35:00,19.39,19.45,19.34,19.39,183689.10782703888,10.8455,10.8791,10.8176,10.8455,183689.1078
2010-05-03 09:40:00,19.39,19.4,19.24,19.3,166392.9939792009,10.8455,10.8511,10.7616,10.7952,166392.994
2010-05-03 09:45:00,19.3,19.35,19.22,19.27,199233.7164750958,10.7952,10.8231,10.7504,10.7784,199233.7165
2010-05-03 09:50:00,19.28,19.35,19.22,19.33,165955.1176792556,10.784,10.8231,10.7504,10.812,165955.1177
2010-05-03 09:55:00,19.33,19.34,19.25,19.27,112424.74001094692,10.812,10.8176,10.7672,10.7784,112424.74
2010-05-03 10:00:00,19.27,19.31,19.23,19.28,111220.58018609745,10.7784,10.8008,10.756,10.784,111220.5802
2010-05-03 10:05:00,19.28,19.36,19.28,19.33,81116.58456486043,10.784,10.8287,10.784,10.812,81116.5846
2010-05-03 10:10:00,19.33,19.37,19.32,19.33,67104.54296661193,10.812,10.8343,10.8064,10.812,67104.543
2010-05-03 10:15:00,19.33,19.34,19.31,19.31,47509.5785440613,10.812,10.8176,10.8008,10.8008,47509.5785
2010-05-03 10:20:00,19.32,19.33,19.26,19.27,120415.982484948,10.8064,10.812,10.7728,10.7784,120415.9825
2010-05-03 10:25:00,19.27,19.27,19.18,19.2,141871.92118226603,10.7784,10.7784,10.7281,10.7392,141871.9212
2010-05-03 10:30:00,19.2,19.2,19.1,19.1,321620.1423097975,10.7392,10.7392,10.6833,10.6833,321620.1423
2010-05-03 10:35:00,19.1,19.11,19.03,19.04,117788.7246852764,10.6833,10.6889,10.6442,10.6498,117788.7247
2010-05-03 10:40:00,19.05,19.09,19.04,19.07,171100.16420361248,10.6553,10.6777,10.6498,10.6665,171100.1642
2010-05-03 10:45:00,19.07,19.07,19.0,19.05,138478.37985769022,10.6665,10.6665,10.6274,10.6553,138478.3799
2010-05-03 10:50:00,19.05,19.07,19.03,19.06,63273.12534209086,10.6553,10.6665,10.6442,10.6609,63273.1253
2010-05-03 10:55:00,19.06,19.1,19.05,19.08,94362.3426382047,10.6609,10.6833,10.6553,10.6721,94362.3426
2010-05-03 11:00:00,19.08,19.18,19.07,19.18,127531.47235905858,10.6721,10.7281,10.6665,10.7281,127531.4724
2010-05-03 11:05:00,19.18,19.19,19.11,19.11,111986.86371100164,10.7281,10.7337,10.6889,10.6889,111986.8637
2010-05-03 11:10:00,19.11,19.16,19.11,19.15,31636.56267104543,10.6889,10.7169,10.6889,10.7113,31636.5627
2010-05-03 11:15:00,19.15,19.15,19.1,19.11,47509.5785440613,10.7113,10.7113,10.6833,10.6889,47509.5785
2010-05-03 11:20:00,19.11,19.2,19.11,19.2,75862.06896551725,10.6889,10.7392,10.6889,10.7392,75862.069
2010-05-03 11:25:00,19.2,19.25,19.19,19.24,103557.7449370553,10.7392,10.7672,10.7337,10.7616,103557.7449
2010-05-03 11:30:00,19.23,19.25,19.21,19.21,59770.11494252874,10.756,10.7672,10.7448,10.7448,59770.1149
2010-05-03 11:35:00,19.21,19.25,19.19,19.24,50027.36726874658,10.7448,10.7672,10.7337,10.7616,50027.3673
2010-05-03 11:40:00,19.24,19.27,19.24,19.25,42145.593869731805,10.7616,10.7784,10.7616,10.7672,42145.5939
2010-05-03 11:45:00,19.25,19.3,19.25,19.27,61521.6201423098,10.7672,10.7952,10.7672,10.7784,61521.6201
2010-05-03 11:50:00,19.27,19.29,19.25,19.26,39846.74329501916,10.7784,10.7896,10.7672,10.7728,39846.7433
2010-05-03 11:55:00,19.27,19.3,19.18,19.21,271592.7750410509,10.7784,10.7952,10.7281,10.7448,271592.775
2010-05-03 12:00:00,19.22,19.22,19.18,19.2,57471.2643678161,10.7504,10.7504,10.7281,10.7392,57471.2644
2010-05-03 12:05:00,19.19,19.21,19.17,19.17,57909.14066776136,10.7337,10.7448,10.7225,10.7225,57909.1407
2010-05-03 12:10:00,19.17,19.18,19.15,19.17,42145.593869731805,10.7225,10.7281,10.7113,10.7225,42145.5939
2010-05-03 12:15:00,19.17,19.18,19.16,19.17,71811.71319102353,10.7225,10.7281,10.7169,10.7225,71811.7132
2010-05-03 12:20:00,19.18,19.25,19.18,19.21,93596.0591133005,10.7281,10.7672,10.7281,10.7448,93596.0591
2010-05-03 12:25:00,19.22,19.27,19.22,19.25,59660.64586754242,10.7504,10.7784,10.7504,10.7672,59660.6459
2010-05-03 12:30:00,19.25,19.27,19.25,19.26,41269.84126984127,10.7672,10.7784,10.7672,10.7728,41269.8413
2010-05-03 12:35:00,19.27,19.27,19.24,19.27,79365.07936507936,10.7784,10.7784,10.7616,10.7784,79365.0794
2010-05-03 12:40:00,19.27,19.29,19.26,19.27,41707.71756978654,10.7784,10.7896,10.7728,10.7784,41707.7176
2010-05-03 12:45:00,19.28,19.32,19.27,19.29,59770.11494252874,10.784,10.8064,10.7784,10.7896,59770.1149
2010-05-03 12:50:00,19.28,19.31,19.26,19.31,51559.93431855501,10.784,10.8008,10.7728,10.8008,51559.9343
2010-05-03 12:55:00,19.31,19.35,19.31,19.35,50903.11986863711,10.8008,10.8231,10.8008,10.8231,50903.1199
2010-05-03 13:00:00,19.35,19.35,19.31,19.32,64477.28516694034,10.8231,10.8231,10.8008,10.8064,64477.2852
2010-05-03 13:05:00,19.31,19.32,19.31,19.31,78817.73399014778,10.8008,10.8064,10.8008,10.8008,78817.734
2010-05-03 13:10:00,19.31,19.35,19.3,19.34,37110.01642036125,10.8008,10.8231,10.7952,10.8176,37110.0164
2010-05-03 13:15:00,19.35,19.35,19.33,19.34,62835.2490421456,10.8231,10.8231,10.812,10.8176,62835.249
2010-05-03 13:20:00,19.34,19.38,19.34,19.37,108702.79146141215,10.8176,10.8399,10.8176,10.8343,108702.7915
2010-05-03 13:25:00,19.36,19.38,19.35,19.36,62616.310892172965,10.8287,10.8399,10.8231,10.8287,62616.3109
2010-05-03 13:30:00,19.37,19.38,19.35,19.36,50246.30541871922,10.8343,10.8399,10.8231,10.8287,50246.3054
2010-05-03 13:35:00,19.36,19.4,19.35,19.4,68308.70279146142,10.8287,10.8511,10.8231,10.8511,68308.7028
2010-05-03 13:40:00,19.39,19.41,19.38,19.38,66338.25944170772,10.8455,10.8567,10.8399,10.8399,66338.2594
2010-05-03 13:45:00,19.38,19.39,19.38,19.38,31527.09359605912,10.8399,10.8455,10.8399,10.8399,31527.0936
2010-05-03 13:50:00,19.38,19.44,19.37,19.41,132348.1116584565,10.8399,10.8735,10.8343,10.8567,132348.1117
2010-05-03 13:55:00,19.42,19.46,19.41,19.46,122495.89490968802,10.8623,10.8847,10.8567,10.8847,122495.8949
2010-05-03 14:00:00,19.46,19.46,19.43,19.45,68746.57909140667,10.8847,10.8847,10.8679,10.8791,68746.5791
2010-05-03 14:05:00,19.45,19.48,19.45,19.47,141871.92118226603,10.8791,10.8959,10.8791,10.8903,141871.9212
2010-05-03 14:10:00,19.47,19.48,19.43,19.48,133880.67870826492,10.8903,10.8959,10.8679,10.8959,133880.6787
2010-05-03 14:15:00,19.48,19.52,19.46,19.52,135632.183908046,10.8959,10.9182,10.8847,10.9182,135632.1839
2010-05-03 14:20:00,19.53,19.54,19.51,19.54,77613.57416529831,10.9238,10.9294,10.9126,10.9294,77613.5742
2010-05-03 14:25:00,19.54,19.57,19.53,19.54,61959.49644225506,10.9294,10.9462,10.9238,10.9294,61959.4964
2010-05-03 14:30:00,19.54,19.54,19.48,19.48,96442.25506294472,10.9294,10.9294,10.8959,10.8959,96442.2551
2010-05-03 14:35:00,19.48,19.51,19.48,19.48,59332.23864258347,10.8959,10.9126,10.8959,10.8959,59332.2386
2010-05-03 14:40:00,19.48,19.5,19.45,19.47,151176.7925561029,10.8959,10.907,10.8791,10.8903,151176.7926
2010-05-03 14:45:00,19.47,19.47,19.41,19.46,167816.091954023,10.8903,10.8903,10.8567,10.8847,167816.092
2010-05-03 14:50:00,19.45,19.51,19.45,19.49,54187.1921182266,10.8791,10.9126,10.8791,10.9015,54187.1921
2010-05-03 14:55:00,19.5,19.53,19.5,19.53,77394.63601532567,10.907,10.9238,10.907,10.9238,77394.636
2010-05-03 15:00:00,19.52,19.53,19.51,19.53,84619.59496442255,10.9182,10.9238,10.9126,10.9238,84619.595
2010-05-03 15:05:00,19.52,19.55,19.46,19.47,109359.60591133006,10.9182,10.935,10.8847,10.8903,109359.6059
2010-05-03 15:10:00,19.47,19.48,19.41,19.48,224192.665571976,10.8903,10.8959,10.8567,10.8959,224192.6656
2010-05-03 15:15:00,19.48,19.5,19.47,19.47,255500.8210180624,10.8959,10.907,10.8903,10.8903,255500.821
2010-05-03 15:20:00,19.47,19.49,19.43,19.46,256048.166392994,10.8903,10.9015,10.8679,10.8847,256048.1664
2010-05-03 15:25:00,19.45,19.49,19.42,19.47,174055.82922824303,10.8791,10.9015,10.8623,10.8903,174055.8292
2010-05-03 15:30:00,19.46,19.48,19.42,19.45,189819.3760262726,10.8847,10.8959,10.8623,10.8791,189819.376
2010-05-03 15:35:00,19.45,19.48,19.44,19.45,132676.51888341544,10.8791,10.8959,10.8735,10.8791,132676.5189
2010-05-03 15:40:00,19.46,19.48,19.45,19.48,163656.26710454296,10.8847,10.8959,10.8791,10.8959,163656.2671
2010-05-03 15:45:00,19.48,19.57,19.48,19.56,343623.42638204707,10.8959,10.9462,10.8959,10.9406,343623.4264
2010-05-03 15:50:00,19.56,19.56,19.5,19.51,275971.5380405036,10.9406,10.9406,10.907,10.9126,275971.538
2010-05-03 15:55:00,19.5,19.52,19.49,19.5,497536.9458128079,10.907,10.9182,10.9015,10.907,497536.9458
2010-05-04 09:30:00,19.27,19.27,18.97,19.06,392008.7575259989,10.7784,10.7784,10.6106,10.6609,392008.7575
2010-05-04 09:35:00,19.04,19.09,18.91,18.91,148659.00383141762,10.6498,10.6777,10.577,10.577,148659.0038
2010-05-04 09:40:00,18.91,18.91,18.82,18.86,289655.1724137931,10.577,10.577,10.5267,10.5491,289655.1724
2010-05-04 09:45:00,18.86,18.88,18.79,18.85,258456.4860426929,10.5491,10.5603,10.5099,10.5435,258456.486
2010-05-04 09:50:00,18.85,18.87,18.66,18.77,452326.2178434592,10.5435,10.5547,10.4372,10.4987,452326.2178
2010-05-04 09:55:00,18.77,18.86,18.75,18.85,202627.2577996716,10.4987,10.5491,10.4875,10.5435,202627.2578
2010-05-04 10:00:00,18.85,18.86,18.64,18.64,481007.11548987415,10.5435,10.5491,10.426,10.426,481007.1155
2010-05-04 10:05:00,18.64,18.79,18.63,18.71,222222.22222222225,10.426,10.5099,10.4204,10.4652,222222.2222
2010-05-04 10:10:00,18.71,18.72,18.64,18.69,177558.83962780517,10.4652,10.4708,10.426,10.454,177558.8396
2010-05-04 10:15:00,18.69,18.73,18.68,18.73,143076.08100711548,10.454,10.4764,10.4484,10.4764,143076.081
2010-05-04 10:20:00,18.72,18.78,18.71,18.77,168472.9064039409,10.4708,10.5043,10.4652,10.4987,168472.9064
2010-05-04 10:25:00,18.77,18.86,18.76,18.78,117788.7246852764,10.4987,10.5491,10.4931,10.5043,117788.7247
2010-05-04 10:30:00,18.78,18.78,18.68,18.69,171209.6332785988,10.5043,10.5043,10.4484,10.454,171209.6333
2010-05-04 10:35:00,18.69,18.73,18.65,18.72,330377.6683087028,10.454,10.4764,10.4316,10.4708,330377.6683
2010-05-04 10:40:00,18.71,18.75,18.7,18.74,146360.15325670497,10.4652,10.4875,10.4596,10.482,146360.1533
2010-05-04 10:45:00,18.74,18.75,18.72,18.75,131691.2972085386,10.482,10.4875,10.4708,10.4875,131691.2972
2010-05-04 10:50:00,18.75,18.75,18.7,18.72,109140.6677613574,10.4875,10.4875,10.4596,10.4708,109140.6678
2010-05-04 10:55:00,18.73,18.74,18.64,18.64,149096.8801313629,10.4764,10.482,10.426,10.426,149096.8801
2010-05-04 11:00:00,18.64,18.65,18.54,18.56,207772.3043240285,10.426,10.4316,10.3701,10.3813,207772.3043
2010-05-04 11:05:00,18.56,18.6,18.53,18.58,150738.91625615765,10.3813,10.4036,10.3645,10.3925,150738.9163
2010-05-04 11:10:00,18.59,18.7,18.58,18.66,144499.1789819376,10.3981,10.4596,10.3925,10.4372,144499.179
2010-05-04 11:15:00,18.66,18.78,18.65,18.78,116365.62671045432,10.4372,10.5043,10.4316,10.5043,116365.6267
2010-05-04 11:20:00,18.78,18.85,18.77,18.8,241379.3103448276,10.5043,10.5435,10.4987,10.5155,241379.3103
2010-05-04 11:25:00,18.81,18.81,18.75,18.77,112205.80186097429,10.5211,10.5211,10.4875,10.4987,112205.8019
2010-05-04 11:30:00,18.77,18.85,18.75,18.83,127203.06513409964,10.4987,10.5435,10.4875,10.5323,127203.0651
2010-05-04 11:35:00,18.83,18.84,18.76,18.79,71483.3059660646,10.5323,10.5379,10.4931,10.5099,71483.306
2010-05-04 11:40:00,18.79,18.84,18.77,18.78,83196.49698960045,10.5099,10.5379,10.4987,10.5043,83196.497
2010-05-04 11:45:00,18.78,18.78,18.74,18.75,80350.30103995622,10.5043,10.5043,10.482,10.4875,80350.301
2010-05-04 11:50:00,18.75,18.76,18.69,18.74,85057.47126436782,10.4875,10.4931,10.454,10.482,85057.4713
2010-05-04 11:55:00,18.74,18.75,18.71,18.75,53639.84674329502,10.482,10.4875,10.4652,10.4875,53639.8467
2010-05-04 12:00:00,18.75,18.75,18.7,18.74,68308.70279146142,10.4875,10.4875,10.4596,10.482,68308.7028
2010-05-04 12:05:00,18.73,18.75,18.71,18.72,68637.11001642037,10.4764,10.4875,10.4652,10.4708,68637.11
2010-05-04 12:10:00,18.73,18.75,18.68,18.75,50684.18171866448,10.4764,10.4875,10.4484,10.4875,50684.1817
2010-05-04 12:15:00,18.75,18.79,18.73,18.75,100602.07991242474,10.4875,10.5099,10.4764,10.4875,100602.0799
2010-05-04 12:20:00,18.74,18.75,18.66,18.66,71045.42966611932,10.482,10.4875,10.4372,10.4372,71045.4297
2010-05-04 12:25:00,18.66,18.73,18.66,18.73,104761.90476190476,10.4372,10.4764,10.4372,10.4764,104761.9048
2010-05-04 12:30:00,18.73,18.79,18.7,18.75,113957.30706075534,10.4764,10.5099,10.4596,10.4875,113957.3071
2010-05-04 12:35:00,18.74,18.76,18.73,18.75,35358.511220580185,10.482,10.4931,10.4764,10.4875,35358.5112
2010-05-04 12:40:00,18.75,18.78,18.7,18.74,110235.3585112206,10.4875,10.5043,10.4596,10.482,110235.3585
2010-05-04 12:45:00,18.74,18.82,18.74,18.81,91954.02298850576,10.482,10.5267,10.482,10.5211,91954.023
2010-05-04 12:50:00,18.81,18.85,18.78,18.8,50465.24356869185,10.5211,10.5435,10.5043,10.5155,50465.2436
2010-05-04 12:55:00,18.8,18.82,18.76,18.79,53639.84674329502,10.5155,10.5267,10.4931,10.5099,53639.8467
2010-05-04 13:00:00,18.8,18.83,18.77,18.78,58456.486042692944,10.5155,10.5323,10.4987,10.5043,58456.486
2010-05-04 13:05:00,18.78,18.79,18.76,18.76,73234.81116584565,10.5043,10.5099,10.4931,10.4931,73234.8112
2010-05-04 13:10:00,18.76,18.77,18.7,18.7,113738.36891078272,10.4931,10.4987,10.4596,10.4596,113738.3689
2010-05-04 13:15:00,18.7,18.75,18.67,18.69,100492.61083743843,10.4596,10.4875,10.4428,10.454,100492.6108
2010-05-04 13:20:00,18.69,18.73,18.68,18.7,56048.16639299398,10.454,10.4764,10.4484,10.4596,56048.1664
2010-05-04 13:25:00,18.7,18.73,18.69,18.73,60317.46031746032,10.4596,10.4764,10.454,10.4764,60317.4603
2010-05-04 13:30:00,18.73,18.79,18.73,18.79,39956.21237000547,10.4764,10.5099,10.4764,10.5099,39956.2124
2010-05-04 13:35:00,18.79,18.81,18.76,18.78,57142.857142857145,10.5099,10.5211,10.4931,10.5043,57142.8571
2010-05-04 13:40:00,18.78,18.81,18.78,18.78,28899.83579638752,10.5043,10.5211,10.5043,10.5043,28899.8358
2010-05-04 13:45:00,18.78,18.86,18.78,18.85,37438.4236453202,10.5043,10.5491,10.5043,10.5435,37438.4236
2010-05-04 13:50:00,18.85,18.85,18.8,18.81,46633.82594417077,10.5435,10.5435,10.5155,10.5211,46633.8259
2010-05-04 13:55:00,18.81,18.81,18.76,18.79,52654.62506841817,10.5211,10.5211,10.4931,10.5099,52654.6251
2010-05-04 14:00:00,18.78,18.79,18.74,18.75,64915.161466885605,10.5043,10.5099,10.482,10.4875,64915.1615
2010-05-04 14:05:00,18.75,18.77,18.73,18.76,80897.6464148878,10.4875,10.4987,10.4764,10.4931,80897.6464
2010-05-04 14:10:00,18.75,18.8,18.75,18.8,38752.052545156,10.4875,10.5155,10.4875,10.5155,38752.0525
2010-05-04 14:15:00,18.79,18.8,18.73,18.73,134318.55500821018,10.5099,10.5155,10.4764,10.4764,134318.555
2010-05-04 14:20:00,18.73,18.75,18.72,18.75,47181.17131910235,10.4764,10.4875,10.4708,10.4875,47181.1713
2010-05-04 14:25:00,18.75,18.76,18.74,18.74,63929.93979200876,10.4875,10.4931,10.482,10.482,63929.9398
2010-05-04 14:30:00,18.74,18.78,18.73,18.74,72687.46579091407,10.482,10.5043,10.4764,10.482,72687.4658
2010-05-04 14:35:00,18.74,18.78,18.72,18.73,66995.07389162562,10.482,10.5043,10.4708,10.4764,66995.0739
2010-05-04 14:40:00,18.72,18.78,18.72,18.75,464367.81609195407,10.4708,10.5043,10.4708,10.4875,464367.8161
2010-05-04 14:45:00,18.75,18.77,18.71,18.72,285604.8166392994,10.4875,10.4987,10.4652,10.4708,285604.8166
2010-05-04 14:50:00,18.73,18.73,18.69,18.7,380623.973727422,10.4764,10.4764,10.454,10.4596,380623.9737
2010-05-04 14:55:00,18.7,18.72,18.68,18.71,103557.7449370553,10.4596,10.4708,10.4484,10.4652,103557.7449
2010-05-04 15:00:00,18.72,18.74,18.68,18.73,166174.05582922825,10.4708,10.482,10.4484,10.4764,166174.0558
2010-05-04 15:05:00,18.73,18.75,18.7,18.75,129611.38478379858,10.4764,10.4875,10.4596,10.4875,129611.3848
2010-05-04 15:10:00,18.74,18.75,18.7,18.74,128188.28680897648,10.482,10.4875,10.4596,10.482,128188.2868
2010-05-04 15:15:00,18.73,18.75,18.7,18.75,149315.81828133552,10.4764,10.4875,10.4596,10.4875,149315.8183
2010-05-04 15:20:00,18.75,18.75,18.72,18.75,115489.87411056376,10.4875,10.4875,10.4708,10.4875,115489.8741
2010-05-04 15:25:00,18.75,18.75,18.71,18.73,226600.9852216749,10.4875,10.4875,10.4652,10.4764,226600.9852
2010-05-04 15:30:00,18.73,18.75,18.7,18.71,137712.096332786,10.4764,10.4875,10.4596,10.4652,137712.0963
2010-05-04 15:35:00,18.7,18.71,18.68,18.69,419376.026272578,10.4596,10.4652,10.4484,10.454,419376.0263
2010-05-04 15:40:00,18.7,18.7,18.62,18.64,600437.8762999453,10.4596,10.4596,10.4148,10.426,600437.8763
2010-05-04 15:45:00,18.64,18.67,18.63,18.64,383360.7006020799,10.426,10.4428,10.4204,10.426,383360.7006
2010-05-04 15:50:00,18.64,18.69,18.64,18.67,557963.8752052545,10.426,10.454,10.426,10.4428,557963.8752
2010-05-04 15:55:00,18.66,18.7,18.66,18.68,524356.8691844554,10.4372,10.4596,10.4372,10.4484,524356.8692
2010-05-05 09:30:00,18.32,18.47,18.09,18.11,629118.7739463602,10.247,10.3309,10.1184,10.1296,629118.7739
2010-05-05 09:35:00,18.12,18.12,17.96,17.98,397591.680350301,10.1352,10.1352,10.0457,10.0569,397591.6804
2010-05-05 09:40:00,17.97,18.13,17.94,18.09,338478.3798576902,10.0513,10.1408,10.0345,10.1184,338478.3799
2010-05-05 09:45:00,18.09,18.24,18.09,18.22,150519.978106185,10.1184,10.2023,10.1184,10.1911,150519.9781
2010-05-05 09:50:00,18.22,18.26,18.11,18.26,150848.38533114397,10.1911,10.2135,10.1296,10.2135,150848.3853
2010-05-05 09:55:00,18.26,18.47,18.26,18.46,151943.0760810071,10.2135,10.3309,10.2135,10.3253,151943.0761
2010-05-05 10:00:00,18.47,18.51,18.42,18.49,177668.30870279146,10.3309,10.3533,10.303,10.3421,177668.3087
2010-05-05 10:05:00,18.48,18.54,18.45,18.5,239299.3979200876,10.3365,10.3701,10.3197,10.3477,239299.3979
2010-05-05 10:10:00,18.51,18.51,18.41,18.45,347345.37493158184,10.3533,10.3533,10.2974,10.3197,347345.3749
2010-05-05 10:15:00,18.46,18.56,18.46,18.56,109906.95128626164,10.3253,10.3813,10.3253,10.3813,109906.9513
2010-05-05 10:20:00,18.55,18.64,18.55,18.57,228680.8976464149,10.3757,10.426,10.3757,10.3869,228680.8976
2010-05-05 10:25:00,18.57,18.58,18.46,18.46,159168.03503010402,10.3869,10.3925,10.3253,10.3253,159168.035
2010-05-05 10:30:00,18.46,18.54,18.43,18.48,258018.60974274768,10.3253,10.3701,10.3086,10.3365,258018.6097
2010-05-05 10:35:00,18.48,18.53,18.48,18.5,58675.42419266557,10.3365,10.3645,10.3365,10.3477,58675.4242
2010-05-05 10:40:00,18.5,18.63,18.48,18.62,119649.6989600438,10.3477,10.4204,10.3365,10.4148,119649.699
2010-05-05 10:45:00,18.62,18.72,18.62,18.71,170005.47345374932,10.4148,10.4708,10.4148,10.4652,170005.4735
2010-05-05 10:50:00,18.72,18.72,18.66,18.7,336288.99835796386,10.4708,10.4708,10.4372,10.4596,336288.9984
2010-05-05 10:55:00,18.7,18.7,18.65,18.66,197810.61850027367,10.4596,10.4596,10.4316,10.4372,197810.6185
2010-05-05 11:00:00,18.66,18.66,18.59,18.62,147673.78215654078,10.4372,10.4372,10.3981,10.4148,147673.7822
2010-05-05 11:05:00,18.62,18.64,18.57,18.61,49261.08374384237,10.4148,10.426,10.3869,10.4092,49261.0837
2010-05-05 11:10:00,18.61,18.64,18.58,18.64,48604.26929392447,10.4092,10.426,10.3925,10.426,48604.2693
2010-05-05 11:15:00,18.64,18.69,18.62,18.69,69184.45539135195,10.426,10.454,10.4148,10.454,69184.4554
2010-05-05 11:20:00,18.69,18.73,18.68,18.73,61083.743842364536,10.454,10.4764,10.4484,10.4764,61083.7438
2010-05-05 11:25:00,18.73,18.76,18.72,18.75,129392.44663382597,10.4764,10.4931,10.4708,10.4875,129392.4466
2010-05-05 11:30:00,18.75,18.76,18.73,18.76,141324.57580733445,10.4875,10.4931,10.4764,10.4931,141324.5758
2010-05-05 11:35:00,18.75,18.8,18.74,18.8,93267.65188834154,10.4875,10.5155,10.482,10.5155,93267.6519
2010-05-05 11:40:00,18.79,18.92,18.79,18.92,179638.75205254517,10.5099,10.5826,10.5099,10.5826,179638.7521
2010-05-05 11:45:00,18.92,18.98,18.9,18.96,245648.60426929392,10.5826,10.6162,10.5714,10.605,245648.6043
2010-05-05 11:50:00,18.97,18.98,18.9,18.91,194307.6081007116,10.6106,10.6162,10.5714,10.577,194307.6081
2010-05-05 11:55:00,18.92,19.02,18.91,18.99,118226.60098522168,10.5826,10.6386,10.577,10.6218,118226.601
2010-05-05 12:00:00,19.0,19.04,18.97,18.98,239846.7432950192,10.6274,10.6498,10.6106,10.6162,239846.7433
2010-05-05 12:05:00,18.98,18.99,18.95,18.99,126546.25068418172,10.6162,10.6218,10.5994,10.6218,126546.2507
2010-05-05 12:10:00,18.99,18.99,18.97,18.99,55829.22824302135,10.6218,10.6218,10.6106,10.6218,55829.2282
2010-05-05 12:15:00,18.99,19.05,18.99,19.03,145812.8078817734,10.6218,10.6553,10.6218,10.6442,145812.8079
2010-05-05 12:20:00,19.03,19.03,18.96,18.97,129939.79200875752,10.6442,10.6442,10.605,10.6106,129939.792
2010-05-05 12:25:00,18.97,18.98,18.93,18.96,186097.42747673785,10.6106,10.6162,10.5882,10.605,186097.4275
2010-05-05 12:30:00,18.96,18.97,18.95,18.95,88232.07443897099,10.605,10.6106,10.5994,10.5994,88232.0744
2010-05-05 12:35:00,18.95,18.96,18.88,18.88,72687.46579091407,10.5994,10.605,10.5603,10.5603,72687.4658
2010-05-05 12:40:00,18.88,18.98,18.81,18.81,112643.67816091956,10.5603,10.6162,10.5211,10.5211,112643.6782
2010-05-05 12:45:00,18.82,18.9,18.81,18.9,74986.31636562671,10.5267,10.5714,10.5211,10.5714,74986.3164
2010-05-05 12:50:00,18.9,18.91,18.85,18.87,128626.16310892174,10.5714,10.577,10.5435,10.5547,128626.1631
2010-05-05 12:55:00,18.86,18.87,18.82,18.83,67870.82649151616,10.5491,10.5547,10.5267,10.5323,67870.8265
2010-05-05 13:00:00,18.83,18.85,18.78,18.81,81773.39901477833,10.5323,10.5435,10.5043,10.5211,81773.399
2010-05-05 13:05:00,18.81,18.85,18.81,18.84,101258.89436234265,10.5211,10.5435,10.5211,10.5379,101258.8944
2010-05-05 13:10:00,18.84,18.85,18.78,18.78,190257.25232621783,10.5379,10.5435,10.5043,10.5043,190257.2523
2010-05-05 13:15:00,18.78,18.84,18.78,18.82,63163.65626710455,10.5043,10.5379,10.5043,10.5267,63163.6563
2010-05-05 13:20:00,18.82,18.84,18.81,18.84,72468.52764094144,10.5267,10.5379,10.5211,10.5379,72468.5276
2010-05-05 13:25:00,18.83,18.84,18.79,18.79,77832.51231527094,10.5323,10.5379,10.5099,10.5099,77832.5123
2010-05-05 13:30:00,18.8,18.83,18.79,18.8,51450.465243568695,10.5155,10.5323,10.5099,10.5155,51450.4652
2010-05-05 13:35:00,18.8,18.83,18.79,18.83,53311.43951833608,10.5155,10.5323,10.5099,10.5323,53311.4395
2010-05-05 13:40:00,18.83,18.84,18.82,18.83,46195.94964422551,10.5323,10.5379,10.5267,10.5323,46195.9496
2010-05-05 13:45:00,18.83,18.84,18.79,18.83,87356.32183908047,10.5323,10.5379,10.5099,10.5323,87356.3218
2010-05-05 13:50:00,18.82,18.82,18.78,18.81,45210.72796934866,10.5267,10.5267,10.5043,10.5211,45210.728
2010-05-05 13:55:00,18.81,18.84,18.8,18.8,145593.86973180078,10.5211,10.5379,10.5155,10.5155,145593.8697
2010-05-05 14:00:00,18.8,18.82,18.75,18.75,114285.71428571428,10.5155,10.5267,10.4875,10.4875,114285.7143
2010-05-05 14:05:00,18.75,18.77,18.73,18.76,45210.72796934866,10.4875,10.4987,10.4764,10.4931,45210.728
2010-05-05 14:10:00,18.76,18.77,18.74,18.74,37876.29994526546,10.4931,10.4987,10.482,10.482,37876.2999
2010-05-05 14:15:00,18.74,18.76,18.69,18.7,171319.10235358513,10.482,10.4931,10.454,10.4596,171319.1024
2010-05-05 14:20:00,18.69,18.71,18.68,18.7,99178.98193760264,10.454,10.4652,10.4484,10.4596,99178.9819
2010-05-05 14:25:00,18.69,18.71,18.67,18.68,99726.3273125342,10.454,10.4652,10.4428,10.4484,99726.3273
2010-05-05 14:30:00,18.68,18.69,18.65,18.66,115818.28133552273,10.4484,10.454,10.4316,10.4372,115818.2813
2010-05-05 14:35:00,18.66,18.69,18.6,18.61,195511.76792556103,10.4372,10.454,10.4036,10.4092,195511.7679
2010-05-05 14:40:00,18.61,18.64,18.59,18.59,135194.30760810073,10.4092,10.426,10.3981,10.3981,135194.3076
2010-05-05 14:45:00,18.59,18.61,18.57,18.57,100054.73453749316,10.3981,10.4092,10.3869,10.3869,100054.7345
2010-05-05 14:50:00,18.57,18.6,18.55,18.56,190585.6595511768,10.3869,10.4036,10.3757,10.3813,190585.6596
2010-05-05 14:55:00,18.56,18.64,18.56,18.63,61412.15106732348,10.3813,10.426,10.3813,10.4204,61412.1511
2010-05-05 15:00:00,18.63,18.64,18.62,18.63,51012.58894362343,10.4204,10.426,10.4148,10.4204,51012.5889
2010-05-05 15:05:00,18.64,18.65,18.62,18.64,83743.84236453203,10.426,10.4316,10.4148,10.426,83743.8424
2010-05-05 15:10:00,18.64,18.66,18.62,18.66,95675.97153804053,10.426,10.4372,10.4148,10.4372,95675.9715
2010-05-05 15:15:00,18.66,18.66,18.59,18.59,81663.92993979201,10.4372,10.4372,10.3981,10.3981,81663.9299
2010-05-05 15:20:00,18.59,18.64,18.58,18.62,107498.63163656268,10.3981,10.426,10.3925,10.4148,107498.6316
2010-05-05 15:25:00,18.63,18.63,18.58,18.6,64915.161466885605,10.4204,10.4204,10.3925,10.4036,64915.1615
2010-05-05 15:30:00,18.6,18.61,18.53,18.54,166502.4630541872,10.4036,10.4092,10.3645,10.3701,166502.4631
2010-05-05 15:35:00,18.53,18.55,18.51,18.53,163546.79802955667,10.3645,10.3757,10.3533,10.3645,163546.798
2010-05-05 15:40:00,18.53,18.59,18.53,18.58,119102.3535851122,10.3645,10.3981,10.3645,10.3925,119102.3536
2010-05-05 15:45:00,18.58,18.58,18.52,18.55,186754.24192665573,10.3925,10.3925,10.3589,10.3757,186754.2419
2010-05-05 15:50:00,18.54,18.63,18.53,18.63,213574.16529830324,10.3701,10.4204,10.3645,10.4204,213574.1653
2010-05-05 15:55:00,18.63,18.64,18.59,18.59,432183.908045977,10.4204,10.426,10.3981,10.3981,432183.908
2010-05-06 09:30:00,18.48,18.54,18.44,18.44,111001.6420361248,10.3365,10.3701,10.3142,10.3142,111001.642
2010-05-06 09:35:00,18.45,18.53,18.37,18.41,188286.8089764641,10.3197,10.3645,10.275,10.2974,188286.809
2010-05-06 09:40:00,18.43,18.51,18.39,18.5,135741.6529830323,10.3086,10.3533,10.2862,10.3477,135741.653
2010-05-06 09:45:00,18.5,18.56,18.49,18.5,135084.8385331144,10.3477,10.3813,10.3421,10.3477,135084.8385
2010-05-06 09:50:00,18.5,18.51,18.33,18.39,237110.01642036127,10.3477,10.3533,10.2526,10.2862,237110.0164
2010-05-06 09:55:00,18.38,18.44,18.34,18.41,143404.48823207445,10.2806,10.3142,10.2582,10.2974,143404.4882
2010-05-06 10:00:00,18.41,18.44,18.39,18.42,169567.59715380406,10.2974,10.3142,10.2862,10.303,169567.5972
2010-05-06 10:05:00,18.43,18.43,18.29,18.29,216201.4230979748,10.3086,10.3086,10.2302,10.2302,216201.4231
2010-05-06 10:10:00,18.3,18.33,18.27,18.27,188286.8089764641,10.2358,10.2526,10.2191,10.2191,188286.809
2010-05-06 10:15:00,18.28,18.32,18.23,18.28,266557.19759168033,10.2247,10.247,10.1967,10.2247,266557.1976
2010-05-06 10:20:00,18.28,18.29,18.18,18.19,227038.86152162016,10.2247,10.2302,10.1687,10.1743,227038.8615
2010-05-06 10:25:00,18.18,18.2,18.14,18.15,120415.982484948,10.1687,10.1799,10.1463,10.1519,120415.9825
2010-05-06 10:30:00,18.14,18.16,18.1,18.14,162452.1072796935,10.1463,10.1575,10.124,10.1463,162452.1073
2010-05-06 10:35:00,18.15,18.17,18.09,18.11,103229.33771209634,10.1519,10.1631,10.1184,10.1296,103229.3377
2010-05-06 10:40:00,18.11,18.14,18.05,18.06,119102.3535851122,10.1296,10.1463,10.096,10.1016,119102.3536
2010-05-06 10:45:00,18.06,18.11,18.04,18.11,121620.14230979748,10.1016,10.1296,10.0904,10.1296,121620.1423
2010-05-06 10:50:00,18.11,18.14,18.09,18.13,191242.4740010947,10.1296,10.1463,10.1184,10.1408,191242.474
2010-05-06 10:55:00,18.12,18.13,18.05,18.11,111767.925561029,10.1352,10.1408,10.096,10.1296,111767.9256
2010-05-06 11:00:00,18.11,18.12,18.06,18.07,101477.83251231528,10.1296,10.1352,10.1016,10.1072,101477.8325
2010-05-06 11:05:00,18.06,18.11,18.04,18.08,132348.1116584565,10.1016,10.1296,10.0904,10.1128,132348.1117
2010-05-06 11:10:00,18.08,18.1,18.03,18.03,210399.56212370007,10.1128,10.124,10.0848,10.0848,210399.5621
2010-05-06 11:15:00,18.03,18.08,18.0,18.06,133990.14778325125,10.0848,10.1128,10.068,10.1016,133990.1478
2010-05-06 11:20:00,18.06,18.17,18.05,18.14,206130.2681992337,10.1016,10.1631,10.096,10.1463,206130.2682
2010-05-06 11:25:00,18.15,18.22,18.14,18.18,194745.48440065683,10.1519,10.1911,10.1463,10.1687,194745.4844
2010-05-06 11:30:00,18.17,18.18,18.07,18.08,135522.71483305967,10.1631,10.1687,10.1072,10.1128,135522.7148
2010-05-06 11:35:00,18.07,18.09,18.03,18.03,114723.59058565956,10.1072,10.1184,10.0848,10.0848,114723.5906
2010-05-06 11:40:00,18.03,18.04,17.97,18.0,87246.85276409415,10.0848,10.0904,10.0513,10.068,87246.8528
2010-05-06 11:45:00,18.0,18.01,17.89,17.9,247290.64039408867,10.068,10.0736,10.0065,10.0121,247290.6404
2010-05-06 11:50:00,17.9,17.94,17.81,17.93,545374.9315818282,10.0121,10.0345,9.9618,10.0289,545374.9316
2010-05-06 11:55:00,17.93,17.97,17.89,17.97,108264.9151614669,10.0289,10.0513,10.0065,10.0513,108264.9152
2010-05-06 12:00:00,17.97,18.01,17.96,18.0,151286.26163108923,10.0513,10.0736,10.0457,10.068,151286.2616
2010-05-06 12:05:00,17.99,18.04,17.97,18.0,91406.67761357415,10.0624,10.0904,10.0513,10.068,91406.6776
2010-05-06 12:10:00,18.0,18.11,18.0,18.08,99069.51286261632,10.068,10.1296,10.068,10.1128,99069.5129
2010-05-06 12:15:00,18.08,18.11,18.04,18.06,124575.80733442804,10.1128,10.1296,10.0904,10.1016,124575.8073
2010-05-06 12:20:00,18.07,18.11,18.03,18.03,128735.63218390803,10.1072,10.1296,10.0848,10.0848,128735.6322
2010-05-06 12:25:00,18.03,18.05,18.01,18.04,72359.05856595511,10.0848,10.096,10.0736,10.0904,72359.0586
2010-05-06 12:30:00,18.04,18.1,18.03,18.08,138259.44170771755,10.0904,10.124,10.0848,10.1128,138259.4417
2010-05-06 12:35:00,18.08,18.1,18.05,18.09,173180.0766283525,10.1128,10.124,10.096,10.1184,173180.0766
2010-05-06 12:40:00,18.09,18.1,18.07,18.09,149206.3492063492,10.1184,10.124,10.1072,10.1184,149206.3492
2010-05-06 12:45:00,18.08,18.09,18.05,18.07,244444.44444444447,10.1128,10.1184,10.096,10.1072,244444.4444
2010-05-06 12:50:00,18.07,18.08,18.04,18.06,157197.5916803503,10.1072,10.1128,10.0904,10.1016,157197.5917
2010-05-06 12:55:00,18.06,18.07,18.02,18.07,91187.73946360154,10.1016,10.1072,10.0792,10.1072,91187.7395
2010-05-06 13:00:00,18.07,18.11,18.04,18.07,112315.2709359606,10.1072,10.1296,10.0904,10.1072,112315.2709
2010-05-06 13:05:00,18.07,18.09,18.01,18.05,71483.3059660646,10.1072,10.1184,10.0736,10.096,71483.306
2010-05-06 13:10:00,18.06,18.07,17.95,17.95,102681.99233716476,10.1016,10.1072,10.0401,10.0401,102681.9923
2010-05-06 13:15:00,17.97,17.97,17.89,17.93,167816.091954023,10.0513,10.0513,10.0065,10.0289,167816.092
2010-05-06 13:20:00,17.94,17.94,17.82,17.82,102353.5851122058,10.0345,10.0345,9.9674,9.9674,102353.5851
2010-05-06 13:25:00,17.82,17.88,17.81,17.88,121182.26600985222,9.9674,10.0009,9.9618,10.0009,121182.266
2010-05-06 13:30:00,17.87,17.89,17.84,17.87,95566.5024630542,9.9953,10.0065,9.9785,9.9953,95566.5025
2010-05-06 13:35:00,17.86,17.88,17.81,17.84,113409.96168582376,9.9897,10.0009,9.9618,9.9785,113409.9617
2010-05-06 13:40:00,17.84,17.84,17.81,17.81,186425.8347016968,9.9785,9.9785,9.9618,9.9618,186425.8347
2010-05-06 13:45:00,17.81,17.83,17.79,17.79,103557.7449370553,9.9618,9.973,9.9506,9.9506,103557.7449
2010-05-06 13:50:00,17.79,17.82,17.79,17.8,173617.95292829775,9.9506,9.9674,9.9506,9.9562,173617.9529
2010-05-06 13:55:00,17.79,17.81,17.75,17.77,95457.03338806788,9.9506,9.9618,9.9282,9.9394,95457.0334
2010-05-06 14:00:00,17.77,17.8,17.72,17.72,157088.12260536398,9.9394,9.9562,9.9114,9.9114,157088.1226
2010-05-06 14:05:00,17.73,17.76,17.6,17.6,189053.0925013684,9.917,9.9338,9.8443,9.8443,189053.0925
2010-05-06 14:10:00,17.61,17.63,17.53,17.6,282868.0897646415,9.8499,9.8611,9.8052,9.8443,282868.0898
2010-05-06 14:15:00,17.6,17.66,17.52,17.53,264039.4088669951,9.8443,9.8779,9.7996,9.8052,264039.4089
2010-05-06 14:20:00,17.52,17.54,17.38,17.54,335960.5911330049,9.7996,9.8107,9.7213,9.8107,335960.5911
2010-05-06 14:25:00,17.54,17.56,17.44,17.5,202408.31964969897,9.8107,9.8219,9.7548,9.7884,202408.3196
2010-05-06 14:30:00,17.51,17.53,17.42,17.42,163656.26710454296,9.794,9.8052,9.7436,9.7436,163656.2671
2010-05-06 14:35:00,17.42,17.43,17.24,17.25,315380.4050355775,9.7436,9.7492,9.6429,9.6485,315380.405
2010-05-06 14:40:00,17.24,17.27,16.7,16.73,878927.2030651341,9.6429,9.6597,9.3409,9.3577,878927.2031
2010-05-06 14:45:00,16.93,17.01,16.55,16.96,561904.7619047619,9.4696,9.5143,9.257,9.4863,561904.7619
2010-05-06 14:50:00,16.97,17.36,16.72,17.07,251012.58894362344,9.4919,9.7101,9.3521,9.5479,251012.5889
2010-05-06 14:55:00,17.13,17.63,17.06,17.6,306513.40996168583,9.5814,9.8611,9.5423,9.8443,306513.41
2010-05-06 15:00:00,17.61,17.97,17.44,17.69,413574.1652983032,9.8499,10.0513,9.7548,9.8946,413574.1653
2010-05-06 15:05:00,17.69,17.92,17.63,17.83,304433.4975369458,9.8946,10.0233,9.8611,9.973,304433.4975
2010-05-06 15:10:00,17.83,17.92,17.67,17.74,284729.06403940887,9.973,10.0233,9.8835,9.9226,284729.064
2010-05-06 15:15:00,17.74,17.76,17.57,17.57,272796.9348659004,9.9226,9.9338,9.8275,9.8275,272796.9349
2010-05-06 15:20:00,17.58,17.68,17.37,17.61,346579.0914066776,9.8331,9.8891,9.7157,9.8499,346579.0914
2010-05-06 15:25:00,17.61,17.63,17.37,17.54,337821.5654077723,9.8499,9.8611,9.7157,9.8107,337821.5654
2010-05-06 15:30:00,17.54,17.61,17.46,17.6,334756.4313081555,9.8107,9.8499,9.766,9.8443,334756.4313
2010-05-06 15:35:00,17.6,17.77,17.57,17.74,415982.4849480022,9.8443,9.9394,9.8275,9.9226,415982.4849
2010-05-06 15:40:00,17.73,17.79,17.68,17.69,357744.9370552819,9.917,9.9506,9.8891,9.8946,357744.9371
2010-05-06 15:45:00,17.69,17.89,17.65,17.8,758839.6278051451,9.8946,10.0065,9.8723,9.9562,758839.6278
2010-05-06 15:50:00,17.8,17.8,17.67,17.74,522386.42583470175,9.9562,9.9562,9.8835,9.9226,522386.4258
2010-05-06 15:55:00,17.72,17.76,17.58,17.63,698412.6984126985,9.9114,9.9338,9.8331,9.8611,698412.6984
2010-05-07 09:30:00,17.57,17.66,17.41,17.55,163656.26710454296,9.8275,9.8779,9.738,9.8163,163656.2671
2010-05-07 09:35:00,17.55,17.77,17.45,17.74,210946.90749863168,9.8163,9.9394,9.7604,9.9226,210946.9075
2010-05-07 09:40:00,17.74,17.88,17.65,17.79,327203.0651340996,9.9226,10.0009,9.8723,9.9506,327203.0651
2010-05-07 09:45:00,17.79,17.83,17.58,17.64,320963.3278598796,9.9506,9.973,9.8331,9.8667,320963.3279
2010-05-07 09:50:00,17.64,17.78,17.56,17.57,268199.2337164751,9.8667,9.945,9.8219,9.8275,268199.2337
2010-05-07 09:55:00,17.57,17.58,17.45,17.49,232183.90804597703,9.8275,9.8331,9.7604,9.7828,232183.908
2010-05-07 10:00:00,17.49,17.5,17.25,17.25,240284.61959496443,9.7828,9.7884,9.6485,9.6485,240284.6196
2010-05-07 10:05:00,17.25,17.45,17.23,17.32,180295.56650246307,9.6485,9.7604,9.6374,9.6877,180295.5665
2010-05-07 10:10:00,17.32,17.4,17.23,17.3,171209.6332785988,9.6877,9.7324,9.6374,9.6765,171209.6333
2010-05-07 10:15:00,17.3,17.34,17.26,17.27,202627.2577996716,9.6765,9.6989,9.6541,9.6597,202627.2578
2010-05-07 10:20:00,17.27,17.27,17.05,17.08,341762.45210727974,9.6597,9.6597,9.5367,9.5535,341762.4521
2010-05-07 10:25:00,17.08,17.13,16.83,16.95,311877.3946360153,9.5535,9.5814,9.4136,9.4807,311877.3946
2010-05-07 10:30:00,16.96,17.06,16.9,16.91,348440.065681445,9.4863,9.5423,9.4528,9.4584,348440.0657
2010-05-07 10:35:00,16.9,17.14,16.88,17.04,327422.00328407227,9.4528,9.587,9.4416,9.5311,327422.0033
2010-05-07 10:40:00,17.03,17.07,16.9,16.93,203503.01039956213,9.5255,9.5479,9.4528,9.4696,203503.0104
2010-05-07 10:45:00,16.92,17.08,16.9,17.05,244772.8516694034,9.464,9.5535,9.4528,9.5367,244772.8517
2010-05-07 10:50:00,17.05,17.13,16.96,17.12,167925.56102900932,9.5367,9.5814,9.4863,9.5758,167925.561
2010-05-07 10:55:00,17.12,17.12,17.04,17.05,129501.91570881226,9.5758,9.5758,9.5311,9.5367,129501.9157
2010-05-07 11:00:00,17.05,17.13,16.99,17.06,202846.19594964423,9.5367,9.5814,9.5031,9.5423,202846.1959
2010-05-07 11:05:00,17.05,17.26,17.04,17.25,259551.1767925561,9.5367,9.6541,9.5311,9.6485,259551.1768
2010-05-07 11:10:00,17.25,17.35,17.24,17.27,340558.2922824302,9.6485,9.7045,9.6429,9.6597,340558.2923
2010-05-07 11:15:00,17.27,17.46,17.26,17.38,415325.67049808434,9.6597,9.766,9.6541,9.7213,415325.6705
2010-05-07 11:20:00,17.37,17.44,17.3,17.3,273344.28024083195,9.7157,9.7548,9.6765,9.6765,273344.2802
2010-05-07 11:25:00,17.31,17.32,17.16,17.17,157416.52983032295,9.6821,9.6877,9.5982,9.6038,157416.5298
2010-05-07 11:30:00,17.17,17.22,17.06,17.12,262725.77996715927,9.6038,9.6318,9.5423,9.5758,262725.78
2010-05-07 11:35:00,17.11,17.22,17.1,17.21,145484.40065681445,9.5702,9.6318,9.5646,9.6262,145484.4007
2010-05-07 11:40:00,17.21,17.37,17.2,17.37,147564.31308155446,9.6262,9.7157,9.6206,9.7157,147564.3131
2010-05-07 11:45:00,17.37,17.48,17.37,17.45,113191.02353585113,9.7157,9.7772,9.7157,9.7604,113191.0235
2010-05-07 11:50:00,17.44,17.46,17.33,17.42,151067.3234811166,9.7548,9.766,9.6933,9.7436,151067.3235
2010-05-07 11:55:00,17.41,17.44,17.37,17.4,128845.10125889436,9.738,9.7548,9.7157,9.7324,128845.1013
2010-05-07 12:00:00,17.4,17.43,17.31,17.41,98960.04378763,9.7324,9.7492,9.6821,9.738,98960.0438
2010-05-07 12:05:00,17.4,17.48,17.38,17.48,67214.01204159825,9.7324,9.7772,9.7213,9.7772,67214.012
2010-05-07 12:10:00,17.48,17.51,17.43,17.5,68637.11001642037,9.7772,9.794,9.7492,9.7884,68637.11
2010-05-07 12:15:00,17.5,17.54,17.44,17.46,115927.75041050903,9.7884,9.8107,9.7548,9.766,115927.7504
2010-05-07 12:20:00,17.47,17.47,17.36,17.37,165626.71045429667,9.7716,9.7716,9.7101,9.7157,165626.7105
2010-05-07 12:25:00,17.37,17.39,17.27,17.32,150738.91625615765,9.7157,9.7268,9.6597,9.6877,150738.9163
2010-05-07 12:30:00,17.32,17.35,17.24,17.24,163218.3908045977,9.6877,9.7045,9.6429,9.6429,163218.3908
2010-05-07 12:35:00,17.25,17.36,17.24,17.3,150848.38533114397,9.6485,9.7101,9.6429,9.6765,150848.3853
2010-05-07 12:40:00,17.32,17.37,17.27,17.27,115927.75041050903,9.6877,9.7157,9.6597,9.6597,115927.7504
2010-05-07 12:45:00,17.27,17.36,17.27,17.31,142857.14285714287,9.6597,9.7101,9.6597,9.6821,142857.1429
2010-05-07 12:50:00,17.31,17.37,17.23,17.26,150301.03995621236,9.6821,9.7157,9.6374,9.6541,150301.04
2010-05-07 12:55:00,17.26,17.27,17.21,17.21,101696.7706622879,9.6541,9.6597,9.6262,9.6262,101696.7707
2010-05-07 13:00:00,17.22,17.29,17.21,17.27,108593.32238642585,9.6318,9.6709,9.6262,9.6597,108593.3224
2010-05-07 13:05:00,17.27,17.31,17.19,17.19,197701.1494252873,9.6597,9.6821,9.615,9.615,197701.1494
2010-05-07 13:10:00,17.19,17.24,17.15,17.18,255829.2282430213,9.615,9.6429,9.5926,9.6094,255829.2282
2010-05-07 13:15:00,17.18,17.29,17.16,17.21,211275.3147235906,9.6094,9.6709,9.5982,9.6262,211275.3147
2010-05-07 13:20:00,17.22,17.25,17.19,17.22,93048.71373836893,9.6318,9.6485,9.615,9.6318,93048.7137
2010-05-07 13:25:00,17.21,17.25,17.18,17.2,99945.26546250684,9.6262,9.6485,9.6094,9.6206,99945.2655
2010-05-07 13:30:00,17.2,17.31,17.17,17.3,89655.1724137931,9.6206,9.6821,9.6038,9.6765,89655.1724
2010-05-07 13:35:00,17.3,17.33,17.2,17.22,135194.30760810073,9.6765,9.6933,9.6206,9.6318,135194.3076
2010-05-07 13:40:00,17.23,17.35,17.22,17.35,186754.24192665573,9.6374,9.7045,9.6318,9.7045,186754.2419
2010-05-07 13:45:00,17.35,17.37,17.28,17.32,107717.56978653531,9.7045,9.7157,9.6653,9.6877,107717.5698
2010-05-07 13:50:00,17.31,17.31,17.24,17.26,104433.4975369458,9.6821,9.6821,9.6429,9.6541,104433.4975
2010-05-07 13:55:00,17.24,17.3,17.22,17.26,86371.10016420361,9.6429,9.6765,9.6318,9.6541,86371.1002
2010-05-07 14:00:00,17.26,17.29,17.19,17.2,111877.39463601532,9.6541,9.6709,9.615,9.6206,111877.3946
2010-05-07 14:05:00,17.2,17.24,17.14,17.16,97318.00766283524,9.6206,9.6429,9.587,9.5982,97318.0077
2010-05-07 14:10:00,17.16,17.18,17.1,17.12,67651.88834154351,9.5982,9.6094,9.5646,9.5758,67651.8883
2010-05-07 14:15:00,17.12,17.21,17.11,17.2,77941.98139025725,9.5758,9.6262,9.5702,9.6206,77941.9814
2010-05-07 14:20:00,17.2,17.2,17.14,17.15,67870.82649151616,9.6206,9.6206,9.587,9.5926,67870.8265
2010-05-07 14:25:00,17.14,17.14,17.06,17.09,129611.38478379858,9.587,9.587,9.5423,9.559,129611.3848
2010-05-07 14:30:00,17.1,17.16,17.07,17.14,102463.05418719212,9.5646,9.5982,9.5479,9.587,102463.0542
2010-05-07 14:35:00,17.14,17.18,17.11,17.16,76409.41434044883,9.587,9.6094,9.5702,9.5982,76409.4143
2010-05-07 14:40:00,17.16,17.25,17.15,17.16,108702.79146141215,9.5982,9.6485,9.5926,9.5982,108702.7915
2010-05-07 14:45:00,17.16,17.17,17.02,17.02,215873.0158730159,9.5982,9.6038,9.5199,9.5199,215873.0159
2010-05-07 14:50:00,17.02,17.02,16.84,16.93,820142.3097974822,9.5199,9.5199,9.4192,9.4696,820142.3098
2010-05-07 14:55:00,16.93,17.0,16.93,16.98,146031.74603174604,9.4696,9.5087,9.4696,9.4975,146031.746
2010-05-07 15:00:00,16.98,17.01,16.91,16.98,216858.2375478928,9.4975,9.5143,9.4584,9.4975,216858.2375
2010-05-07 15:05:00,16.98,17.03,16.91,16.92,229009.30487137384,9.4975,9.5255,9.4584,9.464,229009.3049
2010-05-07 15:10:00,16.91,16.95,16.87,16.9,275424.192665572,9.4584,9.4807,9.436,9.4528,275424.1927
2010-05-07 15:15:00,16.9,16.94,16.85,16.94,327203.0651340996,9.4528,9.4751,9.4248,9.4751,327203.0651
2010-05-07 15:20:00,16.94,16.96,16.88,16.9,607115.4898741106,9.4751,9.4863,9.4416,9.4528,607115.4899
2010-05-07 15:25:00,16.9,16.92,16.82,16.87,299397.9200875753,9.4528,9.464,9.408,9.436,299397.9201
2010-05-07 15:30:00,16.87,16.87,16.73,16.81,734428.0240831965,9.436,9.436,9.3577,9.4024,734428.0241
2010-05-07 15:35:00,16.81,16.84,16.77,16.81,402189.3814997263,9.4024,9.4192,9.3801,9.4024,402189.3815
2010-05-07 15:40:00,16.82,16.92,16.81,16.84,580842.9118773947,9.408,9.464,9.4024,9.4192,580842.9119
2010-05-07 15:45:00,16.85,16.92,16.81,16.88,514504.65243568696,9.4248,9.464,9.4024,9.4416,514504.6524
2010-05-07 15:50:00,16.87,16.87,16.83,16.85,429666.1193212917,9.436,9.436,9.4136,9.4248,429666.1193
2010-05-07 15:55:00,16.85,16.95,16.85,16.9,702025.1778872468,9.4248,9.4807,9.4248,9.4528,702025.1779
2010-05-10 09:30:00,17.52,17.74,17.52,17.7,292720.30651340995,9.7996,9.9226,9.7996,9.9002,292720.3065
2010-05-10 09:35:00,17.71,17.88,17.69,17.86,552380.9523809524,9.9058,10.0009,9.8946,9.9897,552380.9524
2010-05-10 09:40:00,17.87,18.07,17.87,18.05,426272.577996716,9.9953,10.1072,9.9953,10.096,426272.578
2010-05-10 09:45:00,18.05,18.12,17.93,17.98,553694.5812807882,10.096,10.1352,10.0289,10.0569,553694.5813
2010-05-10 09:50:00,17.98,17.98,17.91,17.91,227695.6759715381,10.0569,10.0569,10.0177,10.0177,227695.676
2010-05-10 09:55:00,17.92,17.96,17.87,17.9,271702.2441160372,10.0233,10.0457,9.9953,10.0121,271702.2441
2010-05-10 10:00:00,17.9,17.9,17.82,17.87,127531.47235905858,10.0121,10.0121,9.9674,9.9953,127531.4724
2010-05-10 10:05:00,17.87,17.88,17.79,17.86,148221.12753147236,9.9953,10.0009,9.9506,9.9897,148221.1275
2010-05-10 10:10:00,17.86,18.06,17.85,18.04,402517.7887246853,9.9897,10.1016,9.9841,10.0904,402517.7887
2010-05-10 10:15:00,18.04,18.05,18.0,18.01,249808.429118774,10.0904,10.096,10.068,10.0736,249808.4291
2010-05-10 10:20:00,18.01,18.06,17.96,17.98,162671.04542966612,10.0736,10.1016,10.0457,10.0569,162671.0454
2010-05-10 10:25:00,17.99,18.0,17.82,17.83,278270.3886152162,10.0624,10.068,9.9674,9.973,278270.3886
2010-05-10 10:30:00,17.83,17.91,17.81,17.9,186206.8965517241,9.973,10.0177,9.9618,10.0121,186206.8966
2010-05-10 10:35:00,17.89,17.93,17.83,17.88,217186.6447728517,10.0065,10.0289,9.973,10.0009,217186.6448
2010-05-10 10:40:00,17.88,17.94,17.81,17.81,107279.69348659004,10.0009,10.0345,9.9618,9.9618,107279.6935
2010-05-10 10:45:00,17.82,17.9,17.82,17.89,122167.48768472909,9.9674,10.0121,9.9674,10.0065,122167.4877
2010-05-10 10:50:00,17.9,17.97,17.84,17.96,127531.47235905858,10.0121,10.0513,9.9785,10.0457,127531.4724
2010-05-10 10:55:00,17.96,17.96,17.86,17.95,178762.99945265462,10.0457,10.0457,9.9897,10.0401,178762.9995
2010-05-10 11:00:00,17.95,18.04,17.93,18.0,196278.05145046525,10.0401,10.0904,10.0289,10.068,196278.0515
2010-05-10 11:05:00,18.0,18.02,17.97,17.99,80678.70826491517,10.068,10.0792,10.0513,10.0624,80678.7083
2010-05-10 11:10:00,17.99,18.02,17.98,18.0,80897.6464148878,10.0624,10.0792,10.0569,10.068,80897.6464
2010-05-10 11:15:00,18.0,18.0,17.92,17.96,114942.5287356322,10.068,10.068,10.0233,10.0457,114942.5287
2010-05-10 11:20:00,17.97,18.0,17.93,17.97,88341.54351395731,10.0513,10.068,10.0289,10.0513,88341.5435
2010-05-10 11:25:00,17.96,18.03,17.96,18.03,84838.53311439519,10.0457,10.0848,10.0457,10.0848,84838.5331
2010-05-10 11:30:00,18.02,18.02,17.97,18.01,108483.85331143952,10.0792,10.0792,10.0513,10.0736,108483.8533
2010-05-10 11:35:00,18.01,18.04,18.01,18.03,103010.3995621237,10.0736,10.0904,10.0736,10.0848,103010.3996
2010-05-10 11:40:00,18.04,18.04,17.99,17.99,61083.743842364536,10.0904,10.0904,10.0624,10.0624,61083.7438
2010-05-10 11:45:00,18.01,18.03,18.0,18.01,50903.11986863711,10.0736,10.0848,10.068,10.0736,50903.1199
2010-05-10 11:50:00,18.01,18.08,18.01,18.07,81226.05363984675,10.0736,10.1128,10.0736,10.1072,81226.0536
2010-05-10 11:55:00,18.08,18.08,18.01,18.01,69950.73891625616,10.1128,10.1128,10.0736,10.0736,69950.7389
2010-05-10 12:00:00,18.02,18.03,17.97,18.0,80459.77011494253,10.0792,10.0848,10.0513,10.068,80459.7701
2010-05-10 12:05:00,18.0,18.02,17.98,18.01,57361.795292829775,10.068,10.0792,10.0569,10.0736,57361.7953
2010-05-10 12:10:00,18.01,18.05,17.98,18.05,59222.76956759716,10.0736,10.096,10.0569,10.096,59222.7696
2010-05-10 12:15:00,18.04,18.04,17.99,18.0,45648.60426929392,10.0904,10.0904,10.0624,10.068,45648.6043
2010-05-10 12:20:00,18.0,18.01,17.98,18.01,48385.33114395184,10.068,10.0736,10.0569,10.0736,48385.3311
2010-05-10 12:25:00,18.0,18.01,17.97,17.97,39846.74329501916,10.068,10.0736,10.0513,10.0513,39846.7433
2010-05-10 12:30:00,17.97,17.99,17.95,17.97,74110.56376573618,10.0513,10.0624,10.0401,10.0513,74110.5638
2010-05-10 12:35:00,17.97,18.0,17.96,17.97,64915.161466885605,10.0513,10.068,10.0457,10.0513,64915.1615
2010-05-10 12:40:00,17.97,17.98,17.92,17.95,62835.2490421456,10.0513,10.0569,10.0233,10.0401,62835.249
2010-05-10 12:45:00,17.95,17.95,17.91,17.91,42583.47016967706,10.0401,10.0401,10.0177,10.0177,42583.4702
2010-05-10 12:50:00,17.91,17.97,17.9,17.96,46305.41871921183,10.0177,10.0513,10.0121,10.0457,46305.4187
2010-05-10 12:55:00,17.96,17.96,17.9,17.9,27148.33059660645,10.0457,10.0457,10.0121,10.0121,27148.3306
2010-05-10 13:00:00,17.9,17.91,17.84,17.84,62506.84181718665,10.0121,10.0177,9.9785,9.9785,62506.8418
2010-05-10 13:05:00,17.84,17.84,17.73,17.76,113409.96168582376,9.9785,9.9785,9.917,9.9338,113409.9617
2010-05-10 13:10:00,17.77,17.81,17.73,17.74,117569.78653530378,9.9394,9.9618,9.917,9.9226,117569.7865
2010-05-10 13:15:00,17.74,17.81,17.72,17.8,114066.77613574166,9.9226,9.9618,9.9114,9.9562,114066.7761
2010-05-10 13:20:00,17.8,17.84,17.79,17.8,66009.85221674877,9.9562,9.9785,9.9506,9.9562,66009.8522
2010-05-10 13:25:00,17.8,17.86,17.79,17.85,119540.22988505747,9.9562,9.9897,9.9506,9.9841,119540.2299
2010-05-10 13:30:00,17.85,17.9,17.82,17.88,100164.20361247948,9.9841,10.0121,9.9674,10.0009,100164.2036
2010-05-10 13:35:00,17.88,17.9,17.84,17.85,126108.37438423646,10.0009,10.0121,9.9785,9.9841,126108.3744
2010-05-10 13:40:00,17.84,17.85,17.73,17.74,208538.5878489327,9.9785,9.9841,9.917,9.9226,208538.5878
2010-05-10 13:45:00,17.74,17.79,17.72,17.79,132238.64258347018,9.9226,9.9506,9.9114,9.9506,132238.6426
2010-05-10 13:50:00,17.79,17.79,17.72,17.73,193979.2008757526,9.9506,9.9506,9.9114,9.917,193979.2009
2010-05-10 13:55:00,17.73,17.77,17.69,17.69,168253.96825396825,9.917,9.9394,9.8946,9.8946,168253.9683
2010-05-10 14:00:00,17.69,17.71,17.63,17.65,252435.6869184456,9.8946,9.9058,9.8611,9.8723,252435.6869
2010-05-10 14:05:00,17.64,17.72,17.64,17.72,143732.8954570334,9.8667,9.9114,9.8667,9.9114,143732.8955
2010-05-10 14:10:00,17.71,17.74,17.69,17.72,76847.29064039409,9.9058,9.9226,9.8946,9.9114,76847.2906
2010-05-10 14:15:00,17.73,17.75,17.7,17.73,104105.09031198687,9.917,9.9282,9.9002,9.917,104105.0903
2010-05-10 14:20:00,17.73,17.8,17.73,17.8,145265.4625068418,9.917,9.9562,9.917,9.9562,145265.4625
2010-05-10 14:25:00,17.79,17.8,17.75,17.77,61083.743842364536,9.9506,9.9562,9.9282,9.9394,61083.7438
2010-05-10 14:30:00,17.77,17.8,17.77,17.79,47728.51669403394,9.9394,9.9562,9.9394,9.9506,47728.5167
2010-05-10 14:35:00,17.79,17.84,17.78,17.79,107936.50793650794,9.9506,9.9785,9.945,9.9506,107936.5079
2010-05-10 14:40:00,17.78,17.82,17.77,17.8,84510.12588943624,9.945,9.9674,9.9394,9.9562,84510.1259
2010-05-10 14:45:00,17.8,17.83,17.79,17.81,117679.2556102901,9.9562,9.973,9.9506,9.9618,117679.2556
2010-05-10 14:50:00,17.81,17.86,17.8,17.83,182047.0717022441,9.9618,9.9897,9.9562,9.973,182047.0717
2010-05-10 14:55:00,17.83,17.86,17.7,17.84,116475.09578544062,9.973,9.9897,9.9002,9.9785,116475.0958
2010-05-10 15:00:00,17.84,17.87,17.83,17.86,229009.30487137384,9.9785,9.9953,9.973,9.9897,229009.3049
2010-05-10 15:05:00,17.86,17.88,17.81,17.82,253311.4395183361,9.9897,10.0009,9.9618,9.9674,253311.4395
2010-05-10 15:10:00,17.82,17.85,17.8,17.83,208648.056923919,9.9674,9.9841,9.9562,9.973,208648.0569
2010-05-10 15:15:00,17.82,17.87,17.8,17.84,154460.8648056924,9.9674,9.9953,9.9562,9.9785,154460.8648
2010-05-10 15:20:00,17.84,17.88,17.84,17.88,92610.83743842364,9.9785,10.0009,9.9785,10.0009,92610.8374
2010-05-10 15:25:00,17.88,17.9,17.86,17.89,204816.639299398,10.0009,10.0121,9.9897,10.0065,204816.6393
2010-05-10 15:30:00,17.89,17.9,17.86,17.87,182813.3552271484,10.0065,10.0121,9.9897,9.9953,182813.3552
2010-05-10 15:35:00,17.87,17.9,17.84,17.9,225177.8872468528,9.9953,10.0121,9.9785,10.0121,225177.8872
2010-05-10 15:40:00,17.9,17.92,17.9,17.91,201204.15982484948,10.0121,10.0233,10.0121,10.0177,201204.1598
2010-05-10 15:45:00,17.92,17.95,17.91,17.91,288669.9507389163,10.0233,10.0401,10.0177,10.0177,288669.9507
2010-05-10 15:50:00,17.92,18.01,17.91,18.0,489217.2961138479,10.0233,10.0736,10.0177,10.068,489217.2961
2010-05-10 15:55:00,18.0,18.03,18.0,18.02,609523.8095238096,10.068,10.0848,10.068,10.0792,609523.8095
2010-05-11 09:30:00,17.77,17.82,17.68,17.7,227367.2687465791,9.9394,9.9674,9.8891,9.9002,227367.2687
2010-05-11 09:35:00,17.7,17.84,17.7,17.79,130158.73015873016,9.9002,9.9785,9.9002,9.9506,130158.7302
2010-05-11 09:40:00,17.79,17.84,17.75,17.76,199781.06185002736,9.9506,9.9785,9.9282,9.9338,199781.0619
2010-05-11 09:45:00,17.76,17.9,17.75,17.89,117241.37931034484,9.9338,10.0121,9.9282,10.0065,117241.3793
2010-05-11 09:50:00,17.89,18.01,17.88,17.97,131253.42090859334,10.0065,10.0736,10.0009,10.0513,131253.4209
2010-05-11 09:55:00,17.97,17.98,17.9,17.92,111439.51833607006,10.0513,10.0569,10.0121,10.0233,111439.5183
2010-05-11 10:00:00,17.9,17.99,17.88,17.9,96770.66228790367,10.0121,10.0624,10.0009,10.0121,96770.6623
2010-05-11 10:05:00,17.9,17.9,17.81,17.9,135084.8385331144,10.0121,10.0121,9.9618,10.0121,135084.8385
2010-05-11 10:10:00,17.9,17.93,17.88,17.92,84181.71866447729,10.0121,10.0289,10.0009,10.0233,84181.7187
2010-05-11 10:15:00,17.91,17.96,17.91,17.93,99945.26546250684,10.0177,10.0457,10.0177,10.0289,99945.2655
2010-05-11 10:20:00,17.93,17.99,17.92,17.99,117569.78653530378,10.0289,10.0624,10.0233,10.0624,117569.7865
2010-05-11 10:25:00,17.99,18.0,17.94,17.94,92391.89928845102,10.0624,10.068,10.0345,10.0345,92391.8993
2010-05-11 10:30:00,17.94,17.95,17.87,17.89,99726.3273125342,10.0345,10.0401,9.9953,10.0065,99726.3273
2010-05-11 10:35:00,17.9,17.94,17.87,17.94,93814.99726327312,10.0121,10.0345,9.9953,10.0345,93814.9973
2010-05-11 10:40:00,17.94,17.98,17.92,17.94,81992.33716475096,10.0345,10.0569,10.0233,10.0345,81992.3372
2010-05-11 10:45:00,17.94,18.0,17.94,17.99,107827.03886152162,10.0345,10.068,10.0345,10.0624,107827.0389
2010-05-11 10:50:00,17.99,17.99,17.92,17.92,82758.62068965517,10.0624,10.0624,10.0233,10.0233,82758.6207
2010-05-11 10:55:00,17.92,17.96,17.92,17.94,55719.75916803503,10.0233,10.0457,10.0233,10.0345,55719.7592
2010-05-11 11:00:00,17.94,18.0,17.93,17.98,82320.74438970991,10.0345,10.068,10.0289,10.0569,82320.7444
2010-05-11 11:05:00,17.98,18.09,17.98,18.08,157963.87520525453,10.0569,10.1184,10.0569,10.1128,157963.8752
2010-05-11 11:10:00,18.08,18.13,18.07,18.13,118117.13191023536,10.1128,10.1408,10.1072,10.1408,118117.1319
2010-05-11 11:15:00,18.12,18.13,18.09,18.11,129720.8538587849,10.1352,10.1408,10.1184,10.1296,129720.8539
2010-05-11 11:20:00,18.11,18.11,18.06,18.1,103667.2140120416,10.1296,10.1296,10.1016,10.124,103667.214
2010-05-11 11:25:00,18.1,18.12,18.09,18.11,93158.18281335523,10.124,10.1352,10.1184,10.1296,93158.1828
2010-05-11 11:30:00,18.11,18.12,18.07,18.1,93705.5281882868,10.1296,10.1352,10.1072,10.124,93705.5282
2010-05-11 11:35:00,18.1,18.15,18.09,18.13,139244.66338259442,10.124,10.1519,10.1184,10.1408,139244.6634
2010-05-11 11:40:00,18.13,18.19,18.12,18.16,91406.67761357415,10.1408,10.1743,10.1352,10.1575,91406.6776
2010-05-11 11:45:00,18.16,18.18,18.1,18.12,68637.11001642037,10.1575,10.1687,10.124,10.1352,68637.11
2010-05-11 11:50:00,18.11,18.13,18.08,18.12,118883.41543513958,10.1296,10.1408,10.1128,10.1352,118883.4154
2010-05-11 11:55:00,18.12,18.17,18.11,18.12,100383.14176245211,10.1352,10.1631,10.1296,10.1352,100383.1418
2010-05-11 12:00:00,18.12,18.17,18.11,18.12,111658.45648604268,10.1352,10.1631,10.1296,10.1352,111658.4565
2010-05-11 12:05:00,18.12,18.21,18.12,18.19,151724.1379310345,10.1352,10.1855,10.1352,10.1743,151724.1379
2010-05-11 12:10:00,18.19,18.21,18.17,18.17,105199.78106185004,10.1743,10.1855,10.1631,10.1631,105199.7811
2010-05-11 12:15:00,18.18,18.19,18.11,18.14,291844.5539135194,10.1687,10.1743,10.1296,10.1463,291844.5539
2010-05-11 12:20:00,18.14,18.17,18.12,18.17,49808.42911877395,10.1463,10.1631,10.1352,10.1631,49808.4291
2010-05-11 12:25:00,18.17,18.19,18.15,18.17,43021.34646962233,10.1631,10.1743,10.1519,10.1631,43021.3465
2010-05-11 12:30:00,18.16,18.21,18.14,18.18,54625.06841817187,10.1575,10.1855,10.1463,10.1687,54625.0684
2010-05-11 12:35:00,18.18,18.19,18.14,18.17,65024.63054187192,10.1687,10.1743,10.1463,10.1631,65024.6305
2010-05-11 12:40:00,18.17,18.22,18.15,18.19,120415.982484948,10.1631,10.1911,10.1519,10.1743,120415.9825
2010-05-11 12:45:00,18.19,18.22,18.18,18.21,42474.00109469075,10.1743,10.1911,10.1687,10.1855,42474.0011
2010-05-11 12:50:00,18.21,18.22,18.2,18.22,63163.65626710455,10.1855,10.1911,10.1799,10.1911,63163.6563
2010-05-11 12:55:00,18.22,18.22,18.2,18.21,75205.25451559934,10.1911,10.1911,10.1799,10.1855,75205.2545
2010-05-11 13:00:00,18.22,18.23,18.19,18.2,48494.80021893815,10.1911,10.1967,10.1743,10.1799,48494.8002
2010-05-11 13:05:00,18.19,18.2,18.17,18.2,59113.30049261084,10.1743,10.1799,10.1631,10.1799,59113.3005
2010-05-11 13:10:00,18.2,18.21,18.17,18.19,66557.19759168035,10.1799,10.1855,10.1631,10.1743,66557.1976
2010-05-11 13:15:00,18.18,18.19,18.16,18.16,48932.67651888342,10.1687,10.1743,10.1575,10.1575,48932.6765
2010-05-11 13:20:00,18.16,18.19,18.13,18.19,90749.86316365626,10.1575,10.1743,10.1408,10.1743,90749.8632
2010-05-11 13:25:00,18.19,18.19,18.16,18.18,51340.99616858238,10.1743,10.1743,10.1575,10.1687,51340.9962
2010-05-11 13:30:00,18.18,18.19,18.16,18.16,45101.25889436234,10.1687,10.1743,10.1575,10.1575,45101.2589
2010-05-11 13:35:00,18.16,18.19,18.14,18.17,137712.096332786,10.1575,10.1743,10.1463,10.1631,137712.0963
2010-05-11 13:40:00,18.16,18.18,18.13,18.15,338368.9107827039,10.1575,10.1687,10.1408,10.1519,338368.9108
2010-05-11 13:45:00,18.14,18.21,18.12,18.21,136507.9365079365,10.1463,10.1855,10.1352,10.1855,136507.9365
2010-05-11 13:50:00,18.21,18.22,18.19,18.2,52983.03229337712,10.1855,10.1911,10.1743,10.1799,52983.0323
2010-05-11 13:55:00,18.21,18.22,18.16,18.17,56595.51176792556,10.1855,10.1911,10.1575,10.1631,56595.5118
2010-05-11 14:00:00,18.17,18.17,18.14,18.16,72468.52764094144,10.1631,10.1631,10.1463,10.1575,72468.5276
2010-05-11 14:05:00,18.15,18.17,18.11,18.11,98741.10563765735,10.1519,10.1631,10.1296,10.1296,98741.1056
2010-05-11 14:10:00,18.11,18.12,18.08,18.09,107717.56978653531,10.1296,10.1352,10.1128,10.1184,107717.5698
2010-05-11 14:15:00,18.1,18.11,18.04,18.07,100821.01806239736,10.124,10.1296,10.0904,10.1072,100821.0181
2010-05-11 14:20:00,18.07,18.11,18.04,18.11,131581.82813355228,10.1072,10.1296,10.0904,10.1296,131581.8281
2010-05-11 14:25:00,18.11,18.11,18.08,18.11,119759.1680350301,10.1296,10.1296,10.1128,10.1296,119759.168
2010-05-11 14:30:00,18.1,18.1,18.01,18.07,196825.39682539683,10.124,10.124,10.0736,10.1072,196825.3968
2010-05-11 14:35:00,18.06,18.07,18.0,18.02,91954.02298850576,10.1016,10.1072,10.068,10.0792,91954.023
2010-05-11 14:40:00,18.01,18.03,17.98,18.01,77285.16694033936,10.0736,10.0848,10.0569,10.0736,77285.1669
2010-05-11 14:45:00,18.01,18.09,18.01,18.06,107717.56978653531,10.0736,10.1184,10.0736,10.1016,107717.5698
2010-05-11 14:50:00,18.05,18.06,18.01,18.04,95457.03338806788,10.096,10.1016,10.0736,10.0904,95457.0334
2010-05-11 14:55:00,18.04,18.04,17.96,17.99,71592.7750410509,10.0904,10.0904,10.0457,10.0624,71592.775
2010-05-11 15:00:00,17.99,17.99,17.9,17.96,149425.28735632185,10.0624,10.0624,10.0121,10.0457,149425.2874
2010-05-11 15:05:00,17.96,18.01,17.94,17.99,135194.30760810073,10.0457,10.0736,10.0345,10.0624,135194.3076
2010-05-11 15:10:00,17.99,18.03,17.97,18.02,251669.4033935413,10.0624,10.0848,10.0513,10.0792,251669.4034
2010-05-11 15:15:00,18.02,18.02,17.92,17.94,156650.24630541872,10.0792,10.0792,10.0233,10.0345,156650.2463
2010-05-11 15:20:00,17.94,17.97,17.92,17.96,173180.0766283525,10.0345,10.0513,10.0233,10.0457,173180.0766
2010-05-11 15:25:00,17.96,17.98,17.93,17.95,107608.100711549,10.0457,10.0569,10.0289,10.0401,107608.1007
2010-05-11 15:30:00,17.94,17.94,17.89,17.92,168472.9064039409,10.0345,10.0345,10.0065,10.0233,168472.9064
2010-05-11 15:35:00,17.93,18.01,17.93,17.98,158949.09688013137,10.0289,10.0736,10.0289,10.0569,158949.0969
2010-05-11 15:40:00,17.98,17.98,17.9,17.93,146031.74603174604,10.0569,10.0569,10.0121,10.0289,146031.746
2010-05-11 15:45:00,17.93,17.97,17.9,17.9,222441.1603721949,10.0289,10.0513,10.0121,10.0121,222441.1604
2010-05-11 15:50:00,17.9,17.94,17.86,17.88,279365.0793650793,10.0121,10.0345,9.9897,10.0009,279365.0794
2010-05-11 15:55:00,17.88,17.89,17.86,17.86,317241.3793103448,10.0009,10.0065,9.9897,9.9897,317241.3793
2010-05-12 09:30:00,17.95,18.12,17.9,18.06,134318.55500821018,10.0401,10.1352,10.0121,10.1016,134318.555
2010-05-12 09:35:00,18.07,18.18,18.07,18.12,147673.78215654078,10.1072,10.1687,10.1072,10.1352,147673.7822
2010-05-12 09:40:00,18.11,18.13,17.96,18.03,159496.44225506295,10.1296,10.1408,10.0457,10.0848,159496.4423
2010-05-12 09:45:00,18.04,18.09,18.03,18.06,75862.06896551725,10.0904,10.1184,10.0848,10.1016,75862.069
2010-05-12 09:50:00,18.06,18.11,18.03,18.06,64915.161466885605,10.1016,10.1296,10.0848,10.1016,64915.1615
2010-05-12 09:55:00,18.06,18.14,18.05,18.13,75643.13081554462,10.1016,10.1463,10.096,10.1408,75643.1308
2010-05-12 10:00:00,18.13,18.21,18.12,18.21,154022.98850574714,10.1408,10.1855,10.1352,10.1855,154022.9885
2010-05-12 10:05:00,18.21,18.22,18.14,18.16,148877.94198139026,10.1855,10.1911,10.1463,10.1575,148877.942
2010-05-12 10:10:00,18.16,18.19,18.11,18.14,139354.13245758074,10.1575,10.1743,10.1296,10.1463,139354.1325
2010-05-12 10:15:00,18.13,18.17,18.11,18.17,131253.42090859334,10.1408,10.1631,10.1296,10.1631,131253.4209
2010-05-12 10:20:00,18.17,18.19,18.17,18.17,79365.07936507936,10.1631,10.1743,10.1631,10.1631,79365.0794
2010-05-12 10:25:00,18.17,18.17,18.13,18.15,37328.95457033388,10.1631,10.1631,10.1408,10.1519,37328.9546
2010-05-12 10:30:00,18.16,18.35,18.16,18.24,722058.0186097428,10.1575,10.2638,10.1575,10.2023,722058.0186
2010-05-12 10:35:00,18.23,18.25,18.12,18.19,214778.32512315272,10.1967,10.2079,10.1352,10.1743,214778.3251
2010-05-12 10:40:00,18.19,18.25,18.18,18.22,112643.67816091956,10.1743,10.2079,10.1687,10.1911,112643.6782
2010-05-12 10:45:00,18.22,18.32,18.19,18.31,177887.2468527641,10.1911,10.247,10.1743,10.2414,177887.2469
2010-05-12 10:50:00,18.3,18.3,18.22,18.27,99069.51286261632,10.2358,10.2358,10.1911,10.2191,99069.5129
2010-05-12 10:55:00,18.26,18.29,18.22,18.25,166940.33935413248,10.2135,10.2302,10.1911,10.2079,166940.3394
2010-05-12 11:00:00,18.24,18.33,18.24,18.32,117679.2556102901,10.2023,10.2526,10.2023,10.247,117679.2556
2010-05-12 11:05:00,18.32,18.38,18.32,18.34,158511.2205801861,10.247,10.2806,10.247,10.2582,158511.2206
2010-05-12 11:10:00,18.34,18.35,18.28,18.31,98631.63656267105,10.2582,10.2638,10.2247,10.2414,98631.6366
2010-05-12 11:15:00,18.32,18.32,18.21,18.22,291954.0229885058,10.247,10.247,10.1855,10.1911,291954.023
2010-05-12 11:20:00,18.22,18.22,18.15,18.19,117350.84838533116,10.1911,10.1911,10.1519,10.1743,117350.8484
2010-05-12 11:25:00,18.2,18.26,18.19,18.19,138587.8489326765,10.1799,10.2135,10.1743,10.1743,138587.8489
2010-05-12 11:30:00,18.2,18.28,18.19,18.28,75424.19266557197,10.1799,10.2247,10.1743,10.2247,75424.1927
2010-05-12 11:35:00,18.28,18.31,18.27,18.29,70717.02244116037,10.2247,10.2414,10.2191,10.2302,70717.0224
2010-05-12 11:40:00,18.29,18.32,18.26,18.28,67651.88834154351,10.2302,10.247,10.2135,10.2247,67651.8883
2010-05-12 11:45:00,18.28,18.32,18.26,18.26,85166.94033935413,10.2247,10.247,10.2135,10.2135,85166.9403
2010-05-12 11:50:00,18.27,18.31,18.25,18.29,75205.25451559934,10.2191,10.2414,10.2079,10.2302,75205.2545
2010-05-12 11:55:00,18.29,18.37,18.28,18.37,90968.80131362892,10.2302,10.275,10.2247,10.275,90968.8013
2010-05-12 12:00:00,18.36,18.4,18.35,18.39,79036.67214012041,10.2694,10.2918,10.2638,10.2862,79036.6721
2010-05-12 12:05:00,18.38,18.43,18.38,18.4,86042.69293924466,10.2806,10.3086,10.2806,10.2918,86042.6929
2010-05-12 12:10:00,18.4,18.43,18.4,18.42,86261.6310892173,10.2918,10.3086,10.2918,10.303,86261.6311
2010-05-12 12:15:00,18.43,18.45,18.42,18.44,111220.58018609745,10.3086,10.3197,10.303,10.3142,111220.5802
2010-05-12 12:20:00,18.44,18.45,18.39,18.4,107170.22441160372,10.3142,10.3197,10.2862,10.2918,107170.2244
2010-05-12 12:25:00,18.4,18.42,18.38,18.42,46086.48056923919,10.2918,10.303,10.2806,10.303,46086.4806
2010-05-12 12:30:00,18.43,18.45,18.4,18.4,110892.17296113848,10.3086,10.3197,10.2918,10.2918,110892.173
2010-05-12 12:35:00,18.4,18.45,18.4,18.44,71811.71319102353,10.2918,10.3197,10.2918,10.3142,71811.7132
2010-05-12 12:40:00,18.44,18.46,18.41,18.44,163656.26710454296,10.3142,10.3253,10.2974,10.3142,163656.2671
2010-05-12 12:45:00,18.44,18.45,18.43,18.45,72249.5894909688,10.3142,10.3197,10.3086,10.3197,72249.5895
2010-05-12 12:50:00,18.45,18.46,18.43,18.45,65243.56869184456,10.3197,10.3253,10.3086,10.3197,65243.5687
2010-05-12 12:55:00,18.45,18.53,18.45,18.52,80131.36288998359,10.3197,10.3645,10.3197,10.3589,80131.3629
2010-05-12 13:00:00,18.52,18.53,18.5,18.52,67214.01204159825,10.3589,10.3645,10.3477,10.3589,67214.012
2010-05-12 13:05:00,18.53,18.55,18.52,18.52,73234.81116584565,10.3645,10.3757,10.3589,10.3589,73234.8112
2010-05-12 13:10:00,18.52,18.54,18.51,18.53,108702.79146141215,10.3589,10.3701,10.3533,10.3645,108702.7915
2010-05-12 13:15:00,18.53,18.54,18.51,18.52,90530.92501368363,10.3645,10.3701,10.3533,10.3589,90530.925
2010-05-12 13:20:00,18.52,18.54,18.49,18.49,48275.86206896552,10.3589,10.3701,10.3421,10.3421,48275.8621
2010-05-12 13:25:00,18.5,18.52,18.46,18.5,76081.00711548988,10.3477,10.3589,10.3253,10.3477,76081.0071
2010-05-12 13:30:00,18.5,18.53,18.49,18.49,57909.14066776136,10.3477,10.3645,10.3421,10.3421,57909.1407
2010-05-12 13:35:00,18.49,18.52,18.47,18.5,86808.97646414889,10.3421,10.3589,10.3309,10.3477,86808.9765
2010-05-12 13:40:00,18.5,18.51,18.47,18.5,99835.79638752052,10.3477,10.3533,10.3309,10.3477,99835.7964
2010-05-12 13:45:00,18.5,18.53,18.49,18.52,68418.17186644774,10.3477,10.3645,10.3421,10.3589,68418.1719
2010-05-12 13:50:00,18.51,18.53,18.5,18.52,75971.53804050355,10.3533,10.3645,10.3477,10.3589,75971.538
2010-05-12 13:55:00,18.52,18.53,18.48,18.49,85385.87848932677,10.3589,10.3645,10.3365,10.3421,85385.8785
2010-05-12 14:00:00,18.49,18.53,18.49,18.5,130487.13738368911,10.3421,10.3645,10.3421,10.3477,130487.1374
2010-05-12 14:05:00,18.51,18.53,18.5,18.53,85604.8166392994,10.3533,10.3645,10.3477,10.3645,85604.8166
2010-05-12 14:10:00,18.53,18.56,18.51,18.54,125561.02900930488,10.3645,10.3813,10.3533,10.3701,125561.029
2010-05-12 14:15:00,18.54,18.6,18.54,18.6,66338.25944170772,10.3701,10.4036,10.3701,10.4036,66338.2594
2010-05-12 14:20:00,18.6,18.62,18.59,18.61,79802.95566502464,10.4036,10.4148,10.3981,10.4092,79802.9557
2010-05-12 14:25:00,18.61,18.63,18.59,18.63,123809.52380952382,10.4092,10.4204,10.3981,10.4204,123809.5238
2010-05-12 14:30:00,18.62,18.63,18.59,18.59,111111.11111111112,10.4148,10.4204,10.3981,10.3981,111111.1111
2010-05-12 14:35:00,18.59,18.62,18.58,18.61,80788.17733990148,10.3981,10.4148,10.3925,10.4092,80788.1773
2010-05-12 14:40:00,18.6,18.65,18.6,18.65,64367.81609195402,10.4036,10.4316,10.4036,10.4316,64367.8161
2010-05-12 14:45:00,18.65,18.68,18.64,18.65,87027.91461412152,10.4316,10.4484,10.426,10.4316,87027.9146
2010-05-12 14:50:00,18.66,18.67,18.62,18.64,117241.37931034484,10.4372,10.4428,10.4148,10.426,117241.3793
2010-05-12 14:55:00,18.64,18.67,18.64,18.67,46195.94964422551,10.426,10.4428,10.426,10.4428,46195.9496
2010-05-12 15:00:00,18.67,18.71,18.65,18.69,107936.50793650794,10.4428,10.4652,10.4316,10.454,107936.5079
2010-05-12 15:05:00,18.69,18.71,18.67,18.68,117788.7246852764,10.454,10.4652,10.4428,10.4484,117788.7247
2010-05-12 15:10:00,18.67,18.68,18.65,18.67,83743.84236453203,10.4428,10.4484,10.4316,10.4428,83743.8424
2010-05-12 15:15:00,18.68,18.68,18.65,18.67,157197.5916803503,10.4484,10.4484,10.4316,10.4428,157197.5917
2010-05-12 15:20:00,18.67,18.68,18.66,18.66,122933.77120963328,10.4428,10.4484,10.4372,10.4372,122933.7712
2010-05-12 15:25:00,18.66,18.71,18.66,18.69,149315.81828133552,10.4372,10.4652,10.4372,10.454,149315.8183
2010-05-12 15:30:00,18.69,18.73,18.69,18.69,190476.19047619047,10.454,10.4764,10.454,10.454,190476.1905
2010-05-12 15:35:00,18.69,18.72,18.67,18.69,325451.5599343186,10.454,10.4708,10.4428,10.454,325451.5599
2010-05-12 15:40:00,18.68,18.73,18.67,18.68,368691.8445539135,10.4484,10.4764,10.4428,10.4484,368691.8446
2010-05-12 15:45:00,18.68,18.75,18.67,18.75,398795.84017515054,10.4484,10.4875,10.4428,10.4875,398795.8402
2010-05-12 15:50:00,18.74,18.82,18.74,18.82,676190.4761904762,10.482,10.5267,10.482,10.5267,676190.4762
2010-05-12 15:55:00,18.82,18.82,18.77,18.77,735522.7148330597,10.5267,10.5267,10.4987,10.4987,735522.7148
2010-05-13 09:30:00,18.77,18.93,18.72,18.82,242364.53201970443,10.4987,10.5882,10.4708,10.5267,242364.532
2010-05-13 09:35:00,18.82,18.85,18.73,18.76,223426.3820470717,10.5267,10.5435,10.4764,10.4931,223426.382
2010-05-13 09:40:00,18.75,18.79,18.69,18.78,249589.4909688013,10.4875,10.5099,10.454,10.5043,249589.491
2010-05-13 09:45:00,18.77,18.82,18.73,18.81,231417.6245210728,10.4987,10.5267,10.4764,10.5211,231417.6245
2010-05-13 09:50:00,18.81,18.93,18.8,18.92,209195.4022988506,10.5211,10.5882,10.5155,10.5826,209195.4023
2010-05-13 09:55:00,18.91,18.92,18.81,18.81,134318.55500821018,10.577,10.5826,10.5211,10.5211,134318.555
2010-05-13 10:00:00,18.82,18.89,18.8,18.86,259551.1767925561,10.5267,10.5659,10.5155,10.5491,259551.1768
2010-05-13 10:05:00,18.86,18.87,18.77,18.8,238204.70717022443,10.5491,10.5547,10.4987,10.5155,238204.7072
2010-05-13 10:10:00,18.8,18.84,18.76,18.78,138478.37985769022,10.5155,10.5379,10.4931,10.5043,138478.3799
2010-05-13 10:15:00,18.78,18.94,18.78,18.92,178434.59222769568,10.5043,10.5938,10.5043,10.5826,178434.5922
2010-05-13 10:20:00,18.92,18.92,18.87,18.89,62287.903667214014,10.5826,10.5826,10.5547,10.5659,62287.9037
2010-05-13 10:25:00,18.89,18.98,18.89,18.97,232731.25342090864,10.5659,10.6162,10.5659,10.6106,232731.2534
2010-05-13 10:30:00,18.98,19.0,18.96,18.96,223864.25834701696,10.6162,10.6274,10.605,10.605,223864.2583
2010-05-13 10:35:00,18.96,19.06,18.96,19.04,109797.48221127532,10.605,10.6609,10.605,10.6498,109797.4822
2010-05-13 10:40:00,19.05,19.06,18.99,18.99,90749.86316365626,10.6553,10.6609,10.6218,10.6218,90749.8632
2010-05-13 10:45:00,19.0,19.06,18.97,19.04,160919.54022988505,10.6274,10.6609,10.6106,10.6498,160919.5402
2010-05-13 10:50:00,19.05,19.05,18.97,18.99,146798.02955665026,10.6553,10.6553,10.6106,10.6218,146798.0296
2010-05-13 10:55:00,19.0,19.0,18.92,18.95,96332.7859879584,10.6274,10.6274,10.5826,10.5994,96332.786
2010-05-13 11:00:00,18.94,18.95,18.86,18.88,82758.62068965517,10.5938,10.5994,10.5491,10.5603,82758.6207
2010-05-13 11:05:00,18.89,18.93,18.88,18.92,66228.7903667214,10.5659,10.5882,10.5603,10.5826,66228.7904
2010-05-13 11:10:00,18.92,18.98,18.91,18.98,111877.39463601532,10.5826,10.6162,10.577,10.6162,111877.3946
2010-05-13 11:15:00,18.98,19.0,18.96,18.98,38095.2380952381,10.6162,10.6274,10.605,10.6162,38095.2381
2010-05-13 11:20:00,18.97,19.03,18.97,19.02,74767.37821565408,10.6106,10.6442,10.6106,10.6386,74767.3782
2010-05-13 11:25:00,19.03,19.03,19.0,19.0,38642.58347016968,10.6442,10.6442,10.6274,10.6274,38642.5835
2010-05-13 11:30:00,19.0,19.01,18.96,18.97,103995.62123700057,10.6274,10.633,10.605,10.6106,103995.6212
2010-05-13 11:35:00,18.97,18.98,18.93,18.93,43787.62999452655,10.6106,10.6162,10.5882,10.5882,43787.63
2010-05-13 11:40:00,18.94,18.96,18.91,18.96,35030.10399562124,10.5938,10.605,10.577,10.605,35030.104
2010-05-13 11:45:00,18.96,18.96,18.95,18.96,17515.05199781062,10.605,10.605,10.5994,10.605,17515.052
2010-05-13 11:50:00,18.96,18.96,18.88,18.9,65681.44499178982,10.605,10.605,10.5603,10.5714,65681.445
2010-05-13 11:55:00,18.9,18.92,18.87,18.88,73782.15654077723,10.5714,10.5826,10.5547,10.5603,73782.1565
2010-05-13 12:00:00,18.88,18.9,18.86,18.89,42583.47016967706,10.5603,10.5714,10.5491,10.5659,42583.4702
2010-05-13 12:05:00,18.89,18.93,18.85,18.89,95566.5024630542,10.5659,10.5882,10.5435,10.5659,95566.5025
2010-05-13 12:10:00,18.9,18.93,18.9,18.91,37000.54734537494,10.5714,10.5882,10.5714,10.577,37000.5473
2010-05-13 12:15:00,18.91,18.95,18.9,18.94,64258.34701696771,10.577,10.5994,10.5714,10.5938,64258.347
2010-05-13 12:20:00,18.93,18.96,18.93,18.96,39189.92884510126,10.5882,10.605,10.5882,10.605,39189.9288
2010-05-13 12:25:00,18.96,18.99,18.95,18.97,76081.00711548988,10.605,10.6218,10.5994,10.6106,76081.0071
2010-05-13 12:30:00,18.98,18.99,18.93,18.96,134209.08593322386,10.6162,10.6218,10.5882,10.605,134209.0859
2010-05-13 12:35:00,18.96,18.99,18.96,18.96,29775.588396278054,10.605,10.6218,10.605,10.605,29775.5884
2010-05-13 12:40:00,18.96,19.0,18.96,19.0,36891.07827038861,10.605,10.6274,10.605,10.6274,36891.0783
2010-05-13 12:45:00,19.0,19.02,18.97,18.97,55500.8210180624,10.6274,10.6386,10.6106,10.6106,55500.821
2010-05-13 12:50:00,18.97,18.98,18.96,18.97,39846.74329501916,10.6106,10.6162,10.605,10.6106,39846.7433
2010-05-13 12:55:00,18.96,18.96,18.93,18.93,54844.006568144505,10.605,10.605,10.5882,10.5882,54844.0066
2010-05-13 13:00:00,18.93,18.93,18.9,18.92,57361.795292829775,10.5882,10.5882,10.5714,10.5826,57361.7953
2010-05-13 13:05:00,18.93,18.94,18.9,18.92,50903.11986863711,10.5882,10.5938,10.5714,10.5826,50903.1199
2010-05-13 13:10:00,18.93,18.97,18.91,18.96,146798.02955665026,10.5882,10.6106,10.577,10.605,146798.0296
2010-05-13 13:15:00,18.96,18.98,18.94,18.96,92610.83743842364,10.605,10.6162,10.5938,10.605,92610.8374
2010-05-13 13:20:00,18.96,18.98,18.96,18.97,58128.07881773399,10.605,10.6162,10.605,10.6106,58128.0788
2010-05-13 13:25:00,18.96,18.98,18.96,18.96,45867.54241926656,10.605,10.6162,10.605,10.605,45867.5424
2010-05-13 13:30:00,18.97,19.0,18.97,19.0,57909.14066776136,10.6106,10.6274,10.6106,10.6274,57909.1407
2010-05-13 13:35:00,19.0,19.02,18.99,18.99,126546.25068418172,10.6274,10.6386,10.6218,10.6218,126546.2507
2010-05-13 13:40:00,19.0,19.02,18.97,19.0,58456.486042692944,10.6274,10.6386,10.6106,10.6274,58456.486
2010-05-13 13:45:00,19.0,19.0,18.96,18.98,72249.5894909688,10.6274,10.6274,10.605,10.6162,72249.5895
2010-05-13 13:50:00,18.99,19.02,18.96,18.98,122495.89490968802,10.6218,10.6386,10.605,10.6162,122495.8949
2010-05-13 13:55:00,18.98,18.99,18.96,18.97,55500.8210180624,10.6162,10.6218,10.605,10.6106,55500.821
2010-05-13 14:00:00,18.96,19.01,18.96,19.0,96989.6004378763,10.605,10.633,10.605,10.6274,96989.6004
2010-05-13 14:05:00,19.0,19.03,18.99,19.03,140010.94690749864,10.6274,10.6442,10.6218,10.6442,140010.9469
2010-05-13 14:10:00,19.02,19.04,19.02,19.03,56157.6354679803,10.6386,10.6498,10.6386,10.6442,56157.6355
2010-05-13 14:15:00,19.03,19.04,19.01,19.02,68746.57909140667,10.6442,10.6498,10.633,10.6386,68746.5791
2010-05-13 14:20:00,19.01,19.02,19.0,19.0,44991.78981937603,10.633,10.6386,10.6274,10.6274,44991.7898
2010-05-13 14:25:00,19.0,19.02,18.98,18.99,54077.72304324029,10.6274,10.6386,10.6162,10.6218,54077.723
2010-05-13 14:30:00,18.98,19.0,18.98,18.99,37547.89272030652,10.6162,10.6274,10.6162,10.6218,37547.8927
2010-05-13 14:35:00,18.98,19.03,18.98,19.03,54187.1921182266,10.6162,10.6442,10.6162,10.6442,54187.1921
2010-05-13 14:40:00,19.03,19.03,19.01,19.01,100383.14176245211,10.6442,10.6442,10.633,10.633,100383.1418
2010-05-13 14:45:00,19.01,19.01,18.98,18.99,58784.89326765189,10.633,10.633,10.6162,10.6218,58784.8933
2010-05-13 14:50:00,19.0,19.0,18.96,18.97,70388.61521620142,10.6274,10.6274,10.605,10.6106,70388.6152
2010-05-13 14:55:00,18.97,19.01,18.97,19.0,176026.27257799671,10.6106,10.633,10.6106,10.6274,176026.2726
2010-05-13 15:00:00,19.0,19.02,18.99,18.99,101587.3015873016,10.6274,10.6386,10.6218,10.6218,101587.3016
2010-05-13 15:05:00,19.0,19.0,18.96,18.96,100054.73453749316,10.6274,10.6274,10.605,10.605,100054.7345
2010-05-13 15:10:00,18.96,18.97,18.95,18.95,141871.92118226603,10.605,10.6106,10.5994,10.5994,141871.9212
2010-05-13 15:15:00,18.95,18.96,18.84,18.84,276409.41434044886,10.5994,10.605,10.5379,10.5379,276409.4143
2010-05-13 15:20:00,18.85,18.87,18.83,18.87,264696.223316913,10.5435,10.5547,10.5323,10.5547,264696.2233
2010-05-13 15:25:00,18.87,18.9,18.86,18.87,125013.6836343733,10.5547,10.5714,10.5491,10.5547,125013.6836
2010-05-13 15:30:00,18.88,18.88,18.83,18.85,182047.0717022441,10.5603,10.5603,10.5323,10.5435,182047.0717
2010-05-13 15:35:00,18.85,18.89,18.78,18.82,351833.6070060208,10.5435,10.5659,10.5043,10.5267,351833.607
2010-05-13 15:40:00,18.82,18.84,18.77,18.84,177120.96332785988,10.5267,10.5379,10.4987,10.5379,177120.9633
2010-05-13 15:45:00,18.83,18.89,18.82,18.88,331581.8281335523,10.5323,10.5659,10.5267,10.5603,331581.8281
2010-05-13 15:50:00,18.89,18.95,18.86,18.93,464039.4088669951,10.5659,10.5994,10.5491,10.5882,464039.4089
2010-05-13 15:55:00,18.93,18.93,18.84,18.85,550082.1018062398,10.5882,10.5882,10.5379,10.5435,550082.1018
2010-05-14 09:30:00,18.67,18.75,18.59,18.59,187192.118226601,10.4428,10.4875,10.3981,10.3981,187192.1182
2010-05-14 09:35:00,18.59,18.62,18.53,18.58,226710.4542966612,10.3981,10.4148,10.3645,10.3925,226710.4543
2010-05-14 09:40:00,18.59,18.59,18.45,18.55,207006.02079912424,10.3981,10.3981,10.3197,10.3757,207006.0208
2010-05-14 09:45:00,18.54,18.59,18.53,18.57,172085.38587848932,10.3701,10.3981,10.3645,10.3869,172085.3859
2010-05-14 09:50:00,18.56,18.64,18.52,18.6,245320.197044335,10.3813,10.426,10.3589,10.4036,245320.197
2010-05-14 09:55:00,18.6,18.64,18.58,18.62,159715.3804050356,10.4036,10.426,10.3925,10.4148,159715.3804
2010-05-14 10:00:00,18.63,18.63,18.5,18.55,326655.71975916805,10.4204,10.4204,10.3477,10.3757,326655.7198
2010-05-14 10:05:00,18.56,18.64,18.53,18.61,195292.8297755884,10.3813,10.426,10.3645,10.4092,195292.8298
2010-05-14 10:10:00,18.61,18.64,18.59,18.62,129173.50848385332,10.4092,10.426,10.3981,10.4148,129173.5085
2010-05-14 10:15:00,18.62,18.64,18.5,18.5,225725.23262178435,10.4148,10.426,10.3477,10.3477,225725.2326
2010-05-14 10:20:00,18.49,18.53,18.45,18.53,213464.6962233169,10.3421,10.3645,10.3197,10.3645,213464.6962
2010-05-14 10:25:00,18.52,18.54,18.43,18.49,198357.96387520529,10.3589,10.3701,10.3086,10.3421,198357.9639
2010-05-14 10:30:00,18.49,18.52,18.42,18.43,183251.2315270936,10.3421,10.3589,10.303,10.3086,183251.2315
2010-05-14 10:35:00,18.43,18.44,18.36,18.42,197263.2731253421,10.3086,10.3142,10.2694,10.303,197263.2731
2010-05-14 10:40:00,18.42,18.5,18.39,18.46,120197.04433497538,10.303,10.3477,10.2862,10.3253,120197.0443
2010-05-14 10:45:00,18.46,18.53,18.43,18.52,89874.11056376575,10.3253,10.3645,10.3086,10.3589,89874.1106
2010-05-14 10:50:00,18.51,18.53,18.48,18.52,89764.64148877942,10.3533,10.3645,10.3365,10.3589,89764.6415
2010-05-14 10:55:00,18.51,18.52,18.46,18.48,90968.80131362892,10.3533,10.3589,10.3253,10.3365,90968.8013
2010-05-14 11:00:00,18.48,18.49,18.39,18.4,73125.34209085934,10.3365,10.3421,10.2862,10.2918,73125.3421
2010-05-14 11:05:00,18.4,18.41,18.34,18.38,98960.04378763,10.2918,10.2974,10.2582,10.2806,98960.0438
2010-05-14 11:10:00,18.37,18.44,18.34,18.43,88341.54351395731,10.275,10.3142,10.2582,10.3086,88341.5435
2010-05-14 11:15:00,18.43,18.44,18.34,18.34,53311.43951833608,10.3086,10.3142,10.2582,10.2582,53311.4395
2010-05-14 11:20:00,18.34,18.34,18.26,18.32,159058.5659551177,10.2582,10.2582,10.2135,10.247,159058.566
2010-05-14 11:25:00,18.32,18.42,18.32,18.4,87903.66721401205,10.247,10.303,10.247,10.2918,87903.6672
2010-05-14 11:30:00,18.4,18.41,18.33,18.36,204488.23207443897,10.2918,10.2974,10.2526,10.2694,204488.2321
2010-05-14 11:35:00,18.37,18.4,18.32,18.32,56595.51176792556,10.275,10.2918,10.247,10.247,56595.5118
2010-05-14 11:40:00,18.32,18.32,18.23,18.29,155446.08648056924,10.247,10.247,10.1967,10.2302,155446.0865
2010-05-14 11:45:00,18.3,18.31,18.23,18.24,87356.32183908047,10.2358,10.2414,10.1967,10.2023,87356.3218
2010-05-14 11:50:00,18.25,18.25,18.19,18.23,82539.68253968254,10.2079,10.2079,10.1743,10.1967,82539.6825
2010-05-14 11:55:00,18.23,18.3,18.22,18.25,78927.2030651341,10.1967,10.2358,10.1911,10.2079,78927.2031
2010-05-14 12:00:00,18.25,18.28,18.17,18.2,72577.99671592776,10.2079,10.2247,10.1631,10.1799,72577.9967
2010-05-14 12:05:00,18.2,18.21,18.08,18.13,210290.0930487137,10.1799,10.1855,10.1128,10.1408,210290.093
2010-05-14 12:10:00,18.13,18.15,18.11,18.14,53201.97044334975,10.1408,10.1519,10.1296,10.1463,53201.9704
2010-05-14 12:15:00,18.13,18.19,18.11,18.19,80459.77011494253,10.1408,10.1743,10.1296,10.1743,80459.7701
2010-05-14 12:20:00,18.19,18.22,18.15,18.22,87903.66721401205,10.1743,10.1911,10.1519,10.1911,87903.6672
2010-05-14 12:25:00,18.22,18.24,18.19,18.22,73672.68746579092,10.1911,10.2023,10.1743,10.1911,73672.6875
2010-05-14 12:30:00,18.22,18.28,18.22,18.28,78708.26491516148,10.1911,10.2247,10.1911,10.2247,78708.2649
2010-05-14 12:35:00,18.27,18.32,18.26,18.32,58784.89326765189,10.2191,10.247,10.2135,10.247,58784.8933
2010-05-14 12:40:00,18.32,18.36,18.31,18.32,57799.67159277504,10.247,10.2694,10.2414,10.247,57799.6716
2010-05-14 12:45:00,18.32,18.32,18.28,18.3,41269.84126984127,10.247,10.247,10.2247,10.2358,41269.8413
2010-05-14 12:50:00,18.31,18.32,18.29,18.32,46962.23316912972,10.2414,10.247,10.2302,10.247,46962.2332
2010-05-14 12:55:00,18.32,18.35,18.3,18.33,70169.67706622879,10.247,10.2638,10.2358,10.2526,70169.6771
2010-05-14 13:00:00,18.32,18.36,18.32,18.32,89326.76518883416,10.247,10.2694,10.247,10.247,89326.7652
2010-05-14 13:05:00,18.33,18.36,18.31,18.33,37766.83087027915,10.2526,10.2694,10.2414,10.2526,37766.8309
2010-05-14 13:10:00,18.33,18.36,18.32,18.35,44116.03721948549,10.2526,10.2694,10.247,10.2638,44116.0372
2010-05-14 13:15:00,18.36,18.36,18.27,18.27,75424.19266557197,10.2694,10.2694,10.2191,10.2191,75424.1927
2010-05-14 13:20:00,18.28,18.33,18.26,18.32,52216.748768472906,10.2247,10.2526,10.2135,10.247,52216.7488
2010-05-14 13:25:00,18.32,18.33,18.29,18.3,30541.871921182268,10.247,10.2526,10.2302,10.2358,30541.8719
2010-05-14 13:30:00,18.3,18.3,18.26,18.27,52435.68691844554,10.2358,10.2358,10.2135,10.2191,52435.6869
2010-05-14 13:35:00,18.28,18.3,18.24,18.26,48713.73836891079,10.2247,10.2358,10.2023,10.2135,48713.7384
2010-05-14 13:40:00,18.25,18.28,18.24,18.27,72687.46579091407,10.2079,10.2247,10.2023,10.2191,72687.4658
2010-05-14 13:45:00,18.28,18.35,18.28,18.32,67542.4192665572,10.2247,10.2638,10.2247,10.247,67542.4193
2010-05-14 13:50:00,18.33,18.34,18.29,18.32,55610.29009304872,10.2526,10.2582,10.2302,10.247,55610.2901
2010-05-14 13:55:00,18.33,18.36,18.32,18.32,84400.65681444992,10.2526,10.2694,10.247,10.247,84400.6568
2010-05-14 14:00:00,18.32,18.35,18.32,18.33,47619.04761904762,10.247,10.2638,10.247,10.2526,47619.0476
2010-05-14 14:05:00,18.34,18.34,18.32,18.32,49917.898193760266,10.2582,10.2582,10.247,10.247,49917.8982
2010-05-14 14:10:00,18.32,18.33,18.24,18.28,70498.08429118774,10.247,10.2526,10.2023,10.2247,70498.0843
2010-05-14 14:15:00,18.28,18.28,18.2,18.24,70498.08429118774,10.2247,10.2247,10.1799,10.2023,70498.0843
2010-05-14 14:20:00,18.25,18.29,18.24,18.29,49261.08374384237,10.2079,10.2302,10.2023,10.2302,49261.0837
2010-05-14 14:25:00,18.29,18.31,18.25,18.3,59222.76956759716,10.2302,10.2414,10.2079,10.2358,59222.7696
2010-05-14 14:30:00,18.3,18.32,18.27,18.3,77504.10509031199,10.2358,10.247,10.2191,10.2358,77504.1051
2010-05-14 14:35:00,18.3,18.35,18.27,18.33,61959.49644225506,10.2358,10.2638,10.2191,10.2526,61959.4964
2010-05-14 14:40:00,18.34,18.35,18.32,18.32,44225.506294471816,10.2582,10.2638,10.247,10.247,44225.5063
2010-05-14 14:45:00,18.32,18.34,18.32,18.33,32402.846195949645,10.247,10.2582,10.247,10.2526,32402.8462
2010-05-14 14:50:00,18.33,18.36,18.29,18.3,71592.7750410509,10.2526,10.2694,10.2302,10.2358,71592.775
2010-05-14 14:55:00,18.29,18.31,18.28,18.29,55829.22824302135,10.2302,10.2414,10.2247,10.2302,55829.2282
2010-05-14 15:00:00,18.28,18.3,18.26,18.27,61521.6201423098,10.2247,10.2358,10.2135,10.2191,61521.6201
2010-05-14 15:05:00,18.27,18.28,18.26,18.27,106622.87903667217,10.2191,10.2247,10.2135,10.2191,106622.879
2010-05-14 15:10:00,18.26,18.29,18.26,18.26,179200.8757525999,10.2135,10.2302,10.2135,10.2135,179200.8758
2010-05-14 15:15:00,18.27,18.28,18.24,18.24,91844.55391351944,10.2191,10.2247,10.2023,10.2023,91844.5539
2010-05-14 15:20:00,18.24,18.26,18.18,18.21,133223.86425834702,10.2023,10.2135,10.1687,10.1855,133223.8643
2010-05-14 15:25:00,18.2,18.25,18.18,18.23,101477.83251231528,10.1799,10.2079,10.1687,10.1967,101477.8325
2010-05-14 15:30:00,18.24,18.27,18.22,18.23,135413.24575807335,10.2023,10.2191,10.1911,10.1967,135413.2458
2010-05-14 15:35:00,18.23,18.25,18.2,18.24,192884.51012588944,10.1967,10.2079,10.1799,10.2023,192884.5101
2010-05-14 15:40:00,18.24,18.29,18.24,18.28,322495.89490968804,10.2023,10.2302,10.2023,10.2247,322495.8949
2010-05-14 15:45:00,18.29,18.32,18.27,18.28,417624.52107279695,10.2302,10.247,10.2191,10.2247,417624.5211
2010-05-14 15:50:00,18.28,18.4,18.28,18.38,338916.2561576355,10.2247,10.2918,10.2247,10.2806,338916.2562
2010-05-14 15:55:00,18.38,18.42,18.34,18.39,534318.5550082102,10.2806,10.303,10.2582,10.2862,534318.555
2010-05-17 09:30:00,18.27,18.41,18.27,18.36,127093.5960591133,10.2453,10.3238,10.2453,10.2958,127093.5961
2010-05-17 09:35:00,18.38,18.52,18.33,18.44,93486.5900383142,10.307,10.3855,10.279,10.3407,93486.59
2010-05-17 09:40:00,18.43,18.48,18.42,18.43,94800.21893814998,10.335,10.3631,10.3294,10.335,94800.2189
2010-05-17 09:45:00,18.43,18.43,18.29,18.31,226163.1089217296,10.335,10.335,10.2565,10.2678,226163.1089
2010-05-17 09:50:00,18.32,18.33,18.15,18.25,254625.06841817187,10.2734,10.279,10.178,10.2341,254625.0684
2010-05-17 09:55:00,18.25,18.25,18.1,18.16,264915.1614668856,10.2341,10.2341,10.15,10.1836,264915.1615
2010-05-17 10:00:00,18.15,18.24,18.13,18.2,210180.62397372743,10.178,10.2285,10.1668,10.2061,210180.624
2010-05-17 10:05:00,18.21,18.26,18.16,18.18,103995.62123700057,10.2117,10.2397,10.1836,10.1949,103995.6212
2010-05-17 10:10:00,18.18,18.26,18.17,18.23,129720.8538587849,10.1949,10.2397,10.1892,10.2229,129720.8539
2010-05-17 10:15:00,18.24,18.32,18.24,18.29,175916.8035030104,10.2285,10.2734,10.2285,10.2565,175916.8035
2010-05-17 10:20:00,18.28,18.29,18.18,18.19,102900.9304871374,10.2509,10.2565,10.1949,10.2005,102900.9305
2010-05-17 10:25:00,18.19,18.21,18.15,18.17,89217.29611384784,10.2005,10.2117,10.178,10.1892,89217.2961
2010-05-17 10:30:00,18.18,18.18,18.11,18.12,87794.19813902573,10.1949,10.1949,10.1556,10.1612,87794.1981
2010-05-17 10:35:00,18.12,18.19,18.11,18.12,159715.3804050356,10.1612,10.2005,10.1556,10.1612,159715.3804
2010-05-17 10:40:00,18.12,18.15,18.01,18.02,236234.26382047072,10.1612,10.178,10.0995,10.1051,236234.2638
2010-05-17 10:45:00,18.02,18.03,17.97,17.97,237766.8308702792,10.1051,10.1107,10.0771,10.0771,237766.8309
2010-05-17 10:50:00,17.97,18.01,17.94,17.99,287246.85276409413,10.0771,10.0995,10.0603,10.0883,287246.8528
2010-05-17 10:55:00,17.98,17.99,17.91,17.91,124356.8691844554,10.0827,10.0883,10.0434,10.0434,124356.8692
2010-05-17 11:00:00,17.91,17.97,17.89,17.9,300054.73453749315,10.0434,10.0771,10.0322,10.0378,300054.7345
2010-05-17 11:05:00,17.9,17.9,17.83,17.86,190804.59770114944,10.0378,10.0378,9.9986,10.0154,190804.5977
2010-05-17 11:10:00,17.86,17.87,17.79,17.81,152818.82868089766,10.0154,10.021,9.9761,9.9874,152818.8287
2010-05-17 11:15:00,17.81,17.84,17.77,17.78,172413.7931034483,9.9874,10.0042,9.9649,9.9705,172413.7931
2010-05-17 11:20:00,17.79,17.83,17.77,17.81,113957.30706075534,9.9761,9.9986,9.9649,9.9874,113957.3071
2010-05-17 11:25:00,17.81,17.87,17.78,17.87,142747.67378215655,9.9874,10.021,9.9705,10.021,142747.6738
2010-05-17 11:30:00,17.86,17.92,17.85,17.92,75095.78544061304,10.0154,10.049,10.0098,10.049,75095.7854
2010-05-17 11:35:00,17.91,17.96,17.9,17.94,50574.71264367816,10.0434,10.0715,10.0378,10.0603,50574.7126
2010-05-17 11:40:00,17.94,17.98,17.93,17.93,60426.92939244663,10.0603,10.0827,10.0547,10.0547,60426.9294
2010-05-17 11:45:00,17.93,17.93,17.84,17.86,69293.92446633826,10.0547,10.0547,10.0042,10.0154,69293.9245
2010-05-17 11:50:00,17.86,17.89,17.78,17.79,232731.25342090864,10.0154,10.0322,9.9705,9.9761,232731.2534
2010-05-17 11:55:00,17.79,17.8,17.72,17.74,183579.63875205256,9.9761,9.9818,9.9369,9.9481,183579.6388
2010-05-17 12:00:00,17.74,17.74,17.54,17.55,406896.551724138,9.9481,9.9481,9.836,9.8416,406896.5517
2010-05-17 12:05:00,17.56,17.59,17.52,17.55,229775.5883962781,9.8472,9.864,9.8247,9.8416,229775.5884
2010-05-17 12:10:00,17.55,17.66,17.55,17.66,145593.86973180078,9.8416,9.9032,9.8416,9.9032,145593.8697
2010-05-17 12:15:00,17.66,17.67,17.6,17.61,175369.4581280788,9.9032,9.9089,9.8696,9.8752,175369.4581
2010-05-17 12:20:00,17.62,17.67,17.59,17.65,116256.157635468,9.8808,9.9089,9.864,9.8976,116256.1576
2010-05-17 12:25:00,17.65,17.67,17.59,17.6,96223.31691297208,9.8976,9.9089,9.864,9.8696,96223.3169
2010-05-17 12:30:00,17.59,17.64,17.59,17.63,133114.3951833607,9.864,9.892,9.864,9.8864,133114.3952
2010-05-17 12:35:00,17.62,17.62,17.56,17.57,139463.60153256706,9.8808,9.8808,9.8472,9.8528,139463.6015
2010-05-17 12:40:00,17.57,17.58,17.49,17.5,121620.14230979748,9.8528,9.8584,9.8079,9.8135,121620.1423
2010-05-17 12:45:00,17.51,17.53,17.48,17.48,160700.60207991244,9.8191,9.8303,9.8023,9.8023,160700.6021
2010-05-17 12:50:00,17.48,17.49,17.47,17.48,92501.36836343732,9.8023,9.8079,9.7967,9.8023,92501.3684
2010-05-17 12:55:00,17.49,17.49,17.42,17.44,200875.7525998905,9.8079,9.8079,9.7687,9.7799,200875.7526
2010-05-17 13:00:00,17.44,17.48,17.41,17.44,187411.05637657363,9.7799,9.8023,9.7631,9.7799,187411.0564
2010-05-17 13:05:00,17.44,17.44,17.42,17.43,62616.310892172965,9.7799,9.7799,9.7687,9.7743,62616.3109
2010-05-17 13:10:00,17.44,17.46,17.43,17.45,60645.86754241927,9.7799,9.7911,9.7743,9.7855,60645.8675
2010-05-17 13:15:00,17.45,17.56,17.45,17.56,135303.77668308702,9.7855,9.8472,9.7855,9.8472,135303.7767
2010-05-17 13:20:00,17.56,17.62,17.56,17.6,182484.9480021894,9.8472,9.8808,9.8472,9.8696,182484.948
2010-05-17 13:25:00,17.6,17.7,17.58,17.69,228571.42857142852,9.8696,9.9257,9.8584,9.9201,228571.4286
2010-05-17 13:30:00,17.69,17.75,17.69,17.72,108155.44608648056,9.9201,9.9537,9.9201,9.9369,108155.4461
2010-05-17 13:35:00,17.73,17.73,17.64,17.65,107389.16256157636,9.9425,9.9425,9.892,9.8976,107389.1626
2010-05-17 13:40:00,17.64,17.65,17.6,17.61,167049.80842911877,9.892,9.8976,9.8696,9.8752,167049.8084
2010-05-17 13:45:00,17.62,17.62,17.58,17.6,88669.95073891626,9.8808,9.8808,9.8584,9.8696,88669.9507
2010-05-17 13:50:00,17.6,17.61,17.57,17.58,265462.5068418172,9.8696,9.8752,9.8528,9.8584,265462.5068
2010-05-17 13:55:00,17.58,17.61,17.58,17.59,153804.0503557745,9.8584,9.8752,9.8584,9.864,153804.0504
2010-05-17 14:00:00,17.59,17.68,17.59,17.66,156321.8390804598,9.864,9.9145,9.864,9.9032,156321.8391
2010-05-17 14:05:00,17.66,17.67,17.58,17.58,226819.9233716475,9.9032,9.9089,9.8584,9.8584,226819.9234
2010-05-17 14:10:00,17.58,17.62,17.58,17.61,105309.25013683634,9.8584,9.8808,9.8584,9.8752,105309.2501
2010-05-17 14:15:00,17.61,17.65,17.61,17.64,103229.33771209634,9.8752,9.8976,9.8752,9.892,103229.3377
2010-05-17 14:20:00,17.63,17.64,17.58,17.6,81773.39901477833,9.8864,9.892,9.8584,9.8696,81773.399
2010-05-17 14:25:00,17.6,17.6,17.54,17.58,90749.86316365626,9.8696,9.8696,9.836,9.8584,90749.8632
2010-05-17 14:30:00,17.58,17.63,17.57,17.59,147564.31308155446,9.8584,9.8864,9.8528,9.864,147564.3131
2010-05-17 14:35:00,17.59,17.62,17.58,17.62,167816.091954023,9.864,9.8808,9.8584,9.8808,167816.092
2010-05-17 14:40:00,17.62,17.66,17.61,17.63,83087.02791461413,9.8808,9.9032,9.8752,9.8864,83087.0279
2010-05-17 14:45:00,17.64,17.7,17.63,17.7,85495.34756431308,9.892,9.9257,9.8864,9.9257,85495.3476
2010-05-17 14:50:00,17.69,17.74,17.69,17.72,129720.8538587849,9.9201,9.9481,9.9201,9.9369,129720.8539
2010-05-17 14:55:00,17.72,17.79,17.71,17.79,210509.0311986864,9.9369,9.9761,9.9313,9.9761,210509.0312
2010-05-17 15:00:00,17.78,17.82,17.77,17.8,247947.45484400657,9.9705,9.993,9.9649,9.9818,247947.4548
2010-05-17 15:05:00,17.81,17.81,17.71,17.72,127422.00328407226,9.9874,9.9874,9.9313,9.9369,127422.0033
2010-05-17 15:10:00,17.72,17.77,17.72,17.73,176902.02517788726,9.9369,9.9649,9.9369,9.9425,176902.0252
2010-05-17 15:15:00,17.73,17.74,17.67,17.69,173070.6075533662,9.9425,9.9481,9.9089,9.9201,173070.6076
2010-05-17 15:20:00,17.69,17.72,17.64,17.68,176354.67980295568,9.9201,9.9369,9.892,9.9145,176354.6798
2010-05-17 15:25:00,17.68,17.7,17.66,17.67,220251.7788724685,9.9145,9.9257,9.9032,9.9089,220251.7789
2010-05-17 15:30:00,17.67,17.7,17.66,17.7,292501.36836343736,9.9089,9.9257,9.9032,9.9257,292501.3684
2010-05-17 15:35:00,17.71,17.81,17.69,17.81,358073.3442802408,9.9313,9.9874,9.9201,9.9874,358073.3443
2010-05-17 15:40:00,17.81,17.85,17.76,17.77,473453.7493158183,9.9874,10.0098,9.9593,9.9649,473453.7493
2010-05-17 15:45:00,17.77,17.78,17.74,17.76,525342.0908593322,9.9649,9.9705,9.9481,9.9593,525342.0909
2010-05-17 15:50:00,17.76,17.81,17.76,17.8,413355.2271483306,9.9593,9.9874,9.9593,9.9818,413355.2271
2010-05-17 15:55:00,17.8,17.83,17.78,17.79,757416.529830323,9.9818,9.9986,9.9705,9.9761,757416.5298
2010-05-18 09:30:00,18.0,18.23,18.0,18.2,148877.94198139026,10.0939,10.2229,10.0939,10.2061,148877.942
2010-05-18 09:35:00,18.22,18.22,18.1,18.12,129720.8538587849,10.2173,10.2173,10.15,10.1612,129720.8539
2010-05-18 09:40:00,18.11,18.14,18.06,18.09,175259.98905309252,10.1556,10.1724,10.1276,10.1444,175259.9891
2010-05-18 09:45:00,18.1,18.14,18.08,18.12,108374.3842364532,10.15,10.1724,10.1388,10.1612,108374.3842
2010-05-18 09:50:00,18.12,18.14,18.0,18.02,166064.58675424193,10.1612,10.1724,10.0939,10.1051,166064.5868
2010-05-18 09:55:00,18.02,18.05,17.95,17.98,239956.2123700055,10.1051,10.1219,10.0659,10.0827,239956.2124
2010-05-18 10:00:00,17.98,18.0,17.91,17.92,127531.47235905858,10.0827,10.0939,10.0434,10.049,127531.4724
2010-05-18 10:05:00,17.92,18.01,17.9,17.96,114833.05966064589,10.049,10.0995,10.0378,10.0715,114833.0597
2010-05-18 10:10:00,17.96,17.99,17.92,17.99,103776.68308702792,10.0715,10.0883,10.049,10.0883,103776.6831
2010-05-18 10:15:00,17.99,18.04,17.96,18.04,169020.25177887248,10.0883,10.1163,10.0715,10.1163,169020.2518
2010-05-18 10:20:00,18.04,18.04,17.99,18.01,105309.25013683634,10.1163,10.1163,10.0883,10.0995,105309.2501
2010-05-18 10:25:00,18.01,18.03,17.96,17.96,99288.45101258896,10.0995,10.1107,10.0715,10.0715,99288.451
2010-05-18 10:30:00,17.96,18.0,17.94,17.96,120306.51340996168,10.0715,10.0939,10.0603,10.0715,120306.5134
2010-05-18 10:35:00,17.97,17.98,17.91,17.93,99726.3273125342,10.0771,10.0827,10.0434,10.0547,99726.3273
2010-05-18 10:40:00,17.93,17.94,17.87,17.9,83743.84236453203,10.0547,10.0603,10.021,10.0378,83743.8424
2010-05-18 10:45:00,17.9,17.9,17.78,17.79,132348.1116584565,10.0378,10.0378,9.9705,9.9761,132348.1117
2010-05-18 10:50:00,17.79,17.8,17.69,17.71,198686.37110016425,9.9761,9.9818,9.9201,9.9313,198686.3711
2010-05-18 10:55:00,17.72,17.79,17.71,17.79,171647.50957854406,9.9369,9.9761,9.9313,9.9761,171647.5096
2010-05-18 11:00:00,17.79,17.84,17.79,17.8,81992.33716475096,9.9761,10.0042,9.9761,9.9818,81992.3372
2010-05-18 11:05:00,17.81,17.83,17.79,17.82,59441.70771756979,9.9874,9.9986,9.9761,9.993,59441.7077
2010-05-18 11:10:00,17.82,17.91,17.81,17.9,184893.2676518884,9.993,10.0434,9.9874,10.0378,184893.2677
2010-05-18 11:15:00,17.9,17.9,17.83,17.86,79693.48659003832,10.0378,10.0378,9.9986,10.0154,79693.4866
2010-05-18 11:20:00,17.86,17.89,17.8,17.8,97099.06951286262,10.0154,10.0322,9.9818,9.9818,97099.0695
2010-05-18 11:25:00,17.8,17.84,17.8,17.84,105418.71921182268,9.9818,10.0042,9.9818,10.0042,105418.7192
2010-05-18 11:30:00,17.84,17.86,17.83,17.86,96442.25506294472,10.0042,10.0154,9.9986,10.0154,96442.2551
2010-05-18 11:35:00,17.86,17.86,17.77,17.77,112753.14723590588,10.0154,10.0154,9.9649,9.9649,112753.1472
2010-05-18 11:40:00,17.77,17.78,17.66,17.67,100930.4871373837,9.9649,9.9705,9.9032,9.9089,100930.4871
2010-05-18 11:45:00,17.67,17.73,17.65,17.72,139792.008757526,9.9089,9.9425,9.8976,9.9369,139792.0088
2010-05-18 11:50:00,17.71,17.8,17.7,17.79,53092.50136836344,9.9313,9.9818,9.9257,9.9761,53092.5014
2010-05-18 11:55:00,17.79,17.79,17.75,17.78,67432.95019157088,9.9761,9.9761,9.9537,9.9705,67432.9502
2010-05-18 12:00:00,17.78,17.79,17.65,17.67,73453.74931581829,9.9705,9.9761,9.8976,9.9089,73453.7493
2010-05-18 12:05:00,17.67,17.7,17.67,17.69,72906.4039408867,9.9089,9.9257,9.9089,9.9201,72906.4039
2010-05-18 12:10:00,17.7,17.78,17.7,17.76,56267.10454296661,9.9257,9.9705,9.9257,9.9593,56267.1045
2010-05-18 12:15:00,17.76,17.79,17.74,17.76,52326.21784345923,9.9593,9.9761,9.9481,9.9593,52326.2178
2010-05-18 12:20:00,17.76,17.77,17.68,17.68,144170.77175697865,9.9593,9.9649,9.9145,9.9145,144170.7718
2010-05-18 12:25:00,17.69,17.73,17.69,17.73,41926.65571975917,9.9201,9.9425,9.9201,9.9425,41926.6557
2010-05-18 12:30:00,17.74,17.74,17.71,17.73,96551.72413793104,9.9481,9.9481,9.9313,9.9425,96551.7241
2010-05-18 12:35:00,17.73,17.75,17.72,17.72,43787.62999452655,9.9425,9.9537,9.9369,9.9369,43787.63
2010-05-18 12:40:00,17.71,17.75,17.71,17.74,60645.86754241927,9.9313,9.9537,9.9313,9.9481,60645.8675
2010-05-18 12:45:00,17.75,17.82,17.75,17.8,57033.38806787083,9.9537,9.993,9.9537,9.9818,57033.3881
2010-05-18 12:50:00,17.81,17.82,17.79,17.79,49589.490968801314,9.9874,9.993,9.9761,9.9761,49589.491
2010-05-18 12:55:00,17.79,17.8,17.71,17.72,84291.18773946361,9.9761,9.9818,9.9313,9.9369,84291.1877
2010-05-18 13:00:00,17.72,17.73,17.61,17.69,255062.9447181172,9.9369,9.9425,9.8752,9.9201,255062.9447
2010-05-18 13:05:00,17.69,17.69,17.58,17.65,148987.4110563766,9.9201,9.9201,9.8584,9.8976,148987.4111
2010-05-18 13:10:00,17.65,17.66,17.56,17.61,198905.30925013684,9.8976,9.9032,9.8472,9.8752,198905.3093
2010-05-18 13:15:00,17.6,17.66,17.58,17.62,101149.42528735632,9.8696,9.9032,9.8584,9.8808,101149.4253
2010-05-18 13:20:00,17.62,17.65,17.6,17.65,159386.97318007663,9.8808,9.8976,9.8696,9.8976,159386.9732
2010-05-18 13:25:00,17.66,17.72,17.65,17.68,50027.36726874658,9.9032,9.9369,9.8976,9.9145,50027.3673
2010-05-18 13:30:00,17.68,17.69,17.67,17.68,99835.79638752052,9.9145,9.9201,9.9089,9.9145,99835.7964
2010-05-18 13:35:00,17.69,17.69,17.57,17.6,90640.39408866996,9.9201,9.9201,9.8528,9.8696,90640.3941
2010-05-18 13:40:00,17.6,17.6,17.56,17.58,167706.62287903667,9.8696,9.8696,9.8472,9.8584,167706.6229
2010-05-18 13:45:00,17.58,17.61,17.54,17.58,96770.66228790367,9.8584,9.8752,9.836,9.8584,96770.6623
2010-05-18 13:50:00,17.58,17.59,17.54,17.54,58456.486042692944,9.8584,9.864,9.836,9.836,58456.486
2010-05-18 13:55:00,17.54,17.58,17.49,17.5,106075.53366174056,9.836,9.8584,9.8079,9.8135,106075.5337
2010-05-18 14:00:00,17.5,17.58,17.48,17.56,75752.59989053092,9.8135,9.8584,9.8023,9.8472,75752.5999
2010-05-18 14:05:00,17.56,17.58,17.54,17.58,85385.87848932677,9.8472,9.8584,9.836,9.8584,85385.8785
2010-05-18 14:10:00,17.58,17.6,17.55,17.55,165517.24137931035,9.8584,9.8696,9.8416,9.8416,165517.2414
2010-05-18 14:15:00,17.55,17.58,17.52,17.54,61302.681992337166,9.8416,9.8584,9.8247,9.836,61302.682
2010-05-18 14:20:00,17.55,17.55,17.46,17.47,169020.25177887248,9.8416,9.8416,9.7911,9.7967,169020.2518
2010-05-18 14:25:00,17.47,17.49,17.43,17.47,118445.53913519433,9.7967,9.8079,9.7743,9.7967,118445.5391
2010-05-18 14:30:00,17.47,17.48,17.41,17.42,167816.091954023,9.7967,9.8023,9.7631,9.7687,167816.092
2010-05-18 14:35:00,17.42,17.44,17.37,17.37,132348.1116584565,9.7687,9.7799,9.7406,9.7406,132348.1117
2010-05-18 14:40:00,17.37,17.44,17.36,17.44,110125.88943623428,9.7406,9.7799,9.735,9.7799,110125.8894
2010-05-18 14:45:00,17.43,17.44,17.39,17.39,173617.95292829775,9.7743,9.7799,9.7518,9.7518,173617.9529
2010-05-18 14:50:00,17.39,17.41,17.37,17.37,116694.03393541324,9.7518,9.7631,9.7406,9.7406,116694.0339
2010-05-18 14:55:00,17.38,17.4,17.37,17.37,189819.3760262726,9.7462,9.7574,9.7406,9.7406,189819.376
2010-05-18 15:00:00,17.37,17.37,17.27,17.3,355993.43185550085,9.7406,9.7406,9.6845,9.7014,355993.4319
2010-05-18 15:05:00,17.3,17.36,17.27,17.33,247947.45484400657,9.7014,9.735,9.6845,9.7182,247947.4548
2010-05-18 15:10:00,17.33,17.4,17.31,17.4,237328.95457033388,9.7182,9.7574,9.707,9.7574,237328.9546
2010-05-18 15:15:00,17.39,17.42,17.37,17.37,169239.1899288451,9.7518,9.7687,9.7406,9.7406,169239.1899
2010-05-18 15:20:00,17.37,17.4,17.35,17.36,165407.77230432403,9.7406,9.7574,9.7294,9.735,165407.7723
2010-05-18 15:25:00,17.36,17.36,17.28,17.29,208538.5878489327,9.735,9.735,9.6902,9.6958,208538.5878
2010-05-18 15:30:00,17.28,17.32,17.27,17.3,220689.6551724138,9.6902,9.7126,9.6845,9.7014,220689.6552
2010-05-18 15:35:00,17.3,17.36,17.29,17.34,170333.88067870826,9.7014,9.735,9.6958,9.7238,170333.8807
2010-05-18 15:40:00,17.35,17.37,17.31,17.34,336945.8128078818,9.7294,9.7406,9.707,9.7238,336945.8128
2010-05-18 15:45:00,17.35,17.41,17.34,17.34,319321.29173508484,9.7294,9.7631,9.7238,9.7238,319321.2917
2010-05-18 15:50:00,17.35,17.41,17.32,17.39,276956.75971538044,9.7294,9.7631,9.7126,9.7518,276956.7597
2010-05-18 15:55:00,17.39,17.42,17.37,17.38,530158.7301587302,9.7518,9.7687,9.7406,9.7462,530158.7302
2010-05-19 09:30:00,17.35,17.37,17.21,17.22,160153.25670498086,9.7294,9.7406,9.6509,9.6565,160153.2567
2010-05-19 09:35:00,17.21,17.27,17.2,17.26,155665.02463054188,9.6509,9.6845,9.6453,9.6789,155665.0246
2010-05-19 09:40:00,17.27,17.36,17.25,17.35,145922.2769567597,9.6845,9.735,9.6733,9.7294,145922.277
2010-05-19 09:45:00,17.35,17.43,17.32,17.39,448056.9239189929,9.7294,9.7743,9.7126,9.7518,448056.9239
2010-05-19 09:50:00,17.37,17.44,17.31,17.35,350191.57088122604,9.7406,9.7799,9.707,9.7294,350191.5709
2010-05-19 09:55:00,17.34,17.35,17.27,17.32,224958.94909688013,9.7238,9.7294,9.6845,9.7126,224958.9491
2010-05-19 10:00:00,17.33,17.35,17.21,17.26,260317.46031746035,9.7182,9.7294,9.6509,9.6789,260317.4603
2010-05-19 10:05:00,17.26,17.36,17.26,17.33,139463.60153256706,9.6789,9.735,9.6789,9.7182,139463.6015
2010-05-19 10:10:00,17.33,17.33,17.16,17.19,279146.1412151068,9.7182,9.7182,9.6229,9.6397,279146.1412
2010-05-19 10:15:00,17.2,17.22,17.07,17.11,195402.2988505748,9.6453,9.6565,9.5724,9.5948,195402.2989
2010-05-19 10:20:00,17.1,17.1,16.97,16.98,467980.2955665025,9.5892,9.5892,9.5163,9.5219,467980.2956
2010-05-19 10:25:00,16.99,17.12,16.98,17.1,186644.7728516694,9.5275,9.6004,9.5219,9.5892,186644.7729
2010-05-19 10:30:00,17.1,17.17,17.05,17.16,204707.1702244116,9.5892,9.6285,9.5612,9.6229,204707.1702
2010-05-19 10:35:00,17.17,17.17,17.02,17.04,112424.74001094692,9.6285,9.6285,9.5444,9.5556,112424.74
2010-05-19 10:40:00,17.04,17.13,17.01,17.05,162123.70005473454,9.5556,9.606,9.5387,9.5612,162123.7001
2010-05-19 10:45:00,17.04,17.06,16.94,16.95,297208.53858784895,9.5556,9.5668,9.4995,9.5051,297208.5386
2010-05-19 10:50:00,16.95,16.98,16.9,16.97,290421.4559386973,9.5051,9.5219,9.4771,9.5163,290421.4559
2010-05-19 10:55:00,16.98,17.03,16.95,17.0,143623.42638204707,9.5219,9.55,9.5051,9.5331,143623.4264
2010-05-19 11:00:00,17.0,17.04,16.98,17.03,73344.28024083197,9.5331,9.5556,9.5219,9.55,73344.2802
2010-05-19 11:05:00,17.01,17.05,17.01,17.02,100821.01806239736,9.5387,9.5612,9.5387,9.5444,100821.0181
2010-05-19 11:10:00,17.01,17.02,16.9,17.02,132129.17350848386,9.5387,9.5444,9.4771,9.5444,132129.1735
2010-05-19 11:15:00,17.01,17.07,17.0,17.04,225506.2944718117,9.5387,9.5724,9.5331,9.5556,225506.2945
2010-05-19 11:20:00,17.04,17.05,16.91,16.92,117460.31746031748,9.5556,9.5612,9.4827,9.4883,117460.3175
2010-05-19 11:25:00,16.92,16.96,16.9,16.94,155883.9627805145,9.4883,9.5107,9.4771,9.4995,155883.9628
2010-05-19 11:30:00,16.94,16.96,16.9,16.96,34373.28954570334,9.4995,9.5107,9.4771,9.5107,34373.2895
2010-05-19 11:35:00,16.96,16.99,16.95,16.95,39080.45977011495,9.5107,9.5275,9.5051,9.5051,39080.4598
2010-05-19 11:40:00,16.95,16.95,16.9,16.9,154351.39573070608,9.5051,9.5051,9.4771,9.4771,154351.3957
2010-05-19 11:45:00,16.9,16.9,16.8,16.81,173289.5457033388,9.4771,9.4771,9.421,9.4266,173289.5457
2010-05-19 11:50:00,16.82,16.85,16.81,16.82,73891.62561576355,9.4322,9.449,9.4266,9.4322,73891.6256
2010-05-19 11:55:00,16.81,16.85,16.79,16.82,233059.66064586755,9.4266,9.449,9.4154,9.4322,233059.6606
2010-05-19 12:00:00,16.82,16.86,16.81,16.85,155227.14833059662,9.4322,9.4546,9.4266,9.449,155227.1483
2010-05-19 12:05:00,16.86,16.87,16.83,16.86,131800.76628352492,9.4546,9.4602,9.4378,9.4546,131800.7663
2010-05-19 12:10:00,16.86,16.93,16.86,16.93,151505.19978106185,9.4546,9.4939,9.4546,9.4939,151505.1998
2010-05-19 12:15:00,16.93,16.93,16.87,16.89,107608.100711549,9.4939,9.4939,9.4602,9.4715,107608.1007
2010-05-19 12:20:00,16.88,16.95,16.88,16.94,92391.89928845102,9.4658,9.5051,9.4658,9.4995,92391.8993
2010-05-19 12:25:00,16.94,17.01,16.93,16.98,64696.223316912976,9.4995,9.5387,9.4939,9.5219,64696.2233
2010-05-19 12:30:00,16.97,16.99,16.95,16.95,158073.34428024082,9.5163,9.5275,9.5051,9.5051,158073.3443
2010-05-19 12:35:00,16.95,17.01,16.95,16.97,109031.1986863711,9.5051,9.5387,9.5051,9.5163,109031.1987
2010-05-19 12:40:00,16.97,16.99,16.95,16.97,100821.01806239736,9.5163,9.5275,9.5051,9.5163,100821.0181
2010-05-19 12:45:00,16.97,16.99,16.95,16.95,97099.06951286262,9.5163,9.5275,9.5051,9.5051,97099.0695
2010-05-19 12:50:00,16.95,17.04,16.95,17.04,106185.00273672688,9.5051,9.5556,9.5051,9.5556,106185.0027
2010-05-19 12:55:00,17.04,17.16,17.02,17.16,144937.05528188287,9.5556,9.6229,9.5444,9.6229,144937.0553
2010-05-19 13:00:00,17.16,17.2,17.1,17.14,78817.73399014778,9.6229,9.6453,9.5892,9.6116,78817.734
2010-05-19 13:05:00,17.14,17.19,17.12,17.18,208538.5878489327,9.6116,9.6397,9.6004,9.6341,208538.5878
2010-05-19 13:10:00,17.17,17.21,17.14,17.2,96770.66228790367,9.6285,9.6509,9.6116,9.6453,96770.6623
2010-05-19 13:15:00,17.2,17.21,17.14,17.16,71264.36781609195,9.6453,9.6509,9.6116,9.6229,71264.3678
2010-05-19 13:20:00,17.16,17.27,17.16,17.25,175697.86535303778,9.6229,9.6845,9.6229,9.6733,175697.8654
2010-05-19 13:25:00,17.25,17.26,17.18,17.19,92063.49206349209,9.6733,9.6789,9.6341,9.6397,92063.4921
2010-05-19 13:30:00,17.19,17.19,17.14,17.14,34592.227695675974,9.6397,9.6397,9.6116,9.6116,34592.2277
2010-05-19 13:35:00,17.14,17.15,17.09,17.14,91844.55391351944,9.6116,9.6173,9.5836,9.6116,91844.5539
2010-05-19 13:40:00,17.14,17.18,17.14,17.18,50684.18171866448,9.6116,9.6341,9.6116,9.6341,50684.1817
2010-05-19 13:45:00,17.17,17.27,17.17,17.26,83962.78051450466,9.6285,9.6845,9.6285,9.6789,83962.7805
2010-05-19 13:50:00,17.27,17.27,17.2,17.23,49698.96004378763,9.6845,9.6845,9.6453,9.6621,49698.96
2010-05-19 13:55:00,17.23,17.23,17.16,17.19,118336.070060208,9.6621,9.6621,9.6229,9.6397,118336.0701
2010-05-19 14:00:00,17.19,17.22,17.16,17.21,86590.03831417624,9.6397,9.6565,9.6229,9.6509,86590.0383
2010-05-19 14:05:00,17.2,17.25,17.17,17.18,132457.5807334428,9.6453,9.6733,9.6285,9.6341,132457.5807
2010-05-19 14:10:00,17.18,17.21,17.15,17.17,99069.51286261632,9.6341,9.6509,9.6173,9.6285,99069.5129
2010-05-19 14:15:00,17.16,17.19,17.14,17.14,86152.16201423098,9.6229,9.6397,9.6116,9.6116,86152.162
2010-05-19 14:20:00,17.14,17.18,17.07,17.08,172413.7931034483,9.6116,9.6341,9.5724,9.578,172413.7931
2010-05-19 14:25:00,17.08,17.16,17.08,17.16,100930.4871373837,9.578,9.6229,9.578,9.6229,100930.4871
2010-05-19 14:30:00,17.16,17.17,17.1,17.1,119321.29173508484,9.6229,9.6285,9.5892,9.5892,119321.2917
2010-05-19 14:35:00,17.1,17.13,17.09,17.11,88560.48166392994,9.5892,9.606,9.5836,9.5948,88560.4817
2010-05-19 14:40:00,17.11,17.17,17.09,17.16,224192.665571976,9.5948,9.6285,9.5836,9.6229,224192.6656
2010-05-19 14:45:00,17.16,17.2,17.16,17.2,209852.2167487685,9.6229,9.6453,9.6229,9.6453,209852.2167
2010-05-19 14:50:00,17.2,17.21,17.14,17.18,165079.3650793651,9.6453,9.6509,9.6116,9.6341,165079.3651
2010-05-19 14:55:00,17.18,17.19,17.14,17.17,157635.46798029557,9.6341,9.6397,9.6116,9.6285,157635.468
2010-05-19 15:00:00,17.17,17.19,17.14,17.15,159496.44225506295,9.6285,9.6397,9.6116,9.6173,159496.4423
2010-05-19 15:05:00,17.16,17.16,17.05,17.06,181718.6644772852,9.6229,9.6229,9.5612,9.5668,181718.6645
2010-05-19 15:10:00,17.06,17.07,17.05,17.06,263711.00164203614,9.5668,9.5724,9.5612,9.5668,263711.0016
2010-05-19 15:15:00,17.06,17.16,17.06,17.15,273015.873015873,9.5668,9.6229,9.5668,9.6173,273015.873
2010-05-19 15:20:00,17.15,17.19,17.1,17.12,277285.1669403394,9.6173,9.6397,9.5892,9.6004,277285.1669
2010-05-19 15:25:00,17.13,17.23,17.12,17.22,320634.92063492065,9.606,9.6621,9.6004,9.6565,320634.9206
2010-05-19 15:30:00,17.22,17.23,17.15,17.17,180514.5046524357,9.6565,9.6621,9.6173,9.6285,180514.5047
2010-05-19 15:35:00,17.17,17.27,17.15,17.25,322167.4876847291,9.6285,9.6845,9.6173,9.6733,322167.4877
2010-05-19 15:40:00,17.26,17.27,17.18,17.22,289874.11056376575,9.6789,9.6845,9.6341,9.6565,289874.1106
2010-05-19 15:45:00,17.23,17.26,17.19,17.21,280240.8319649699,9.6621,9.6789,9.6397,9.6509,280240.832
2010-05-19 15:50:00,17.22,17.25,17.19,17.23,343623.42638204707,9.6565,9.6733,9.6397,9.6621,343623.4264
2010-05-19 15:55:00,17.23,17.24,17.17,17.18,502681.9923371648,9.6621,9.6677,9.6285,9.6341,502681.9923
2010-05-20 09:30:00,16.8,16.8,16.67,16.69,267214.01204159827,9.421,9.421,9.3481,9.3593,267214.012
2010-05-20 09:35:00,16.69,16.8,16.63,16.74,255500.8210180624,9.3593,9.421,9.3257,9.3873,255500.821
2010-05-20 09:40:00,16.74,16.74,16.63,16.66,154241.92665571976,9.3873,9.3873,9.3257,9.3425,154241.9267
2010-05-20 09:45:00,16.66,16.74,16.6,16.74,219704.43349753696,9.3425,9.3873,9.3088,9.3873,219704.4335
2010-05-20 09:50:00,16.74,16.87,16.74,16.85,195840.17515052,9.3873,9.4602,9.3873,9.449,195840.1752
2010-05-20 09:55:00,16.85,16.85,16.76,16.76,139135.1943076081,9.449,9.449,9.3986,9.3986,139135.1943
2010-05-20 10:00:00,16.77,16.77,16.63,16.68,155555.55555555556,9.4042,9.4042,9.3257,9.3537,155555.5556
2010-05-20 10:05:00,16.67,16.74,16.62,16.63,142966.6119321292,9.3481,9.3873,9.32,9.3257,142966.6119
2010-05-20 10:10:00,16.63,16.63,16.53,16.55,341543.5139573071,9.3257,9.3257,9.2696,9.2808,341543.514
2010-05-20 10:15:00,16.54,16.6,16.53,16.59,215325.6704980843,9.2752,9.3088,9.2696,9.3032,215325.6705
2010-05-20 10:20:00,16.59,16.61,16.49,16.5,252545.15599343184,9.3032,9.3144,9.2471,9.2528,252545.156
2010-05-20 10:25:00,16.5,16.53,16.49,16.51,154789.27203065134,9.2528,9.2696,9.2471,9.2584,154789.272
2010-05-20 10:30:00,16.51,16.63,16.5,16.61,142090.85933223864,9.2584,9.3257,9.2528,9.3144,142090.8593
2010-05-20 10:35:00,16.61,16.67,16.59,16.64,155227.14833059662,9.3144,9.3481,9.3032,9.3313,155227.1483
2010-05-20 10:40:00,16.63,16.68,16.63,16.68,264367.816091954,9.3257,9.3537,9.3257,9.3537,264367.8161
2010-05-20 10:45:00,16.67,16.7,16.61,16.61,230103.995621237,9.3481,9.3649,9.3144,9.3144,230103.9956
2010-05-20 10:50:00,16.61,16.66,16.6,16.63,224630.5418719212,9.3144,9.3425,9.3088,9.3257,224630.5419
2010-05-20 10:55:00,16.63,16.63,16.52,16.53,146579.09140667762,9.3257,9.3257,9.264,9.2696,146579.0914
2010-05-20 11:00:00,16.53,16.59,16.51,16.57,224630.5418719212,9.2696,9.3032,9.2584,9.292,224630.5419
2010-05-20 11:05:00,16.57,16.66,16.57,16.64,163656.26710454296,9.292,9.3425,9.292,9.3313,163656.2671
2010-05-20 11:10:00,16.65,16.65,16.55,16.55,136726.87465790915,9.3369,9.3369,9.2808,9.2808,136726.8747
2010-05-20 11:15:00,16.56,16.56,16.51,16.51,223864.25834701696,9.2864,9.2864,9.2584,9.2584,223864.2583
2010-05-20 11:20:00,16.51,16.58,16.51,16.56,134865.90038314176,9.2584,9.2976,9.2584,9.2864,134865.9004
2010-05-20 11:25:00,16.57,16.64,16.53,16.63,196825.39682539683,9.292,9.3313,9.2696,9.3257,196825.3968
2010-05-20 11:30:00,16.63,16.65,16.59,16.64,160043.7876299945,9.3257,9.3369,9.3032,9.3313,160043.7876
2010-05-20 11:35:00,16.64,16.71,16.6,16.71,141871.92118226603,9.3313,9.3705,9.3088,9.3705,141871.9212
2010-05-20 11:40:00,16.7,16.71,16.6,16.61,180623.973727422,9.3649,9.3705,9.3088,9.3144,180623.9737
2010-05-20 11:45:00,16.61,16.63,16.57,16.59,112424.74001094692,9.3144,9.3257,9.292,9.3032,112424.74
2010-05-20 11:50:00,16.6,16.61,16.55,16.58,164750.95785440612,9.3088,9.3144,9.2808,9.2976,164750.9579
2010-05-20 11:55:00,16.59,16.59,16.52,16.52,148111.65845648604,9.3032,9.3032,9.264,9.264,148111.6585
2010-05-20 12:00:00,16.52,16.56,16.52,16.55,188834.15435139573,9.264,9.2864,9.264,9.2808,188834.1544
2010-05-20 12:05:00,16.56,16.65,16.55,16.65,97974.82211275316,9.2864,9.3369,9.2808,9.3369,97974.8221
2010-05-20 12:10:00,16.64,16.65,16.58,16.58,96332.7859879584,9.3313,9.3369,9.2976,9.2976,96332.786
2010-05-20 12:15:00,16.57,16.57,16.49,16.53,161904.76190476192,9.292,9.292,9.2471,9.2696,161904.7619
2010-05-20 12:20:00,16.54,16.57,16.49,16.49,93377.12096332786,9.2752,9.292,9.2471,9.2471,93377.121
2010-05-20 12:25:00,16.49,16.53,16.48,16.53,140010.94690749864,9.2471,9.2696,9.2415,9.2696,140010.9469
2010-05-20 12:30:00,16.53,16.54,16.47,16.47,152380.9523809524,9.2696,9.2752,9.2359,9.2359,152380.9524
2010-05-20 12:35:00,16.47,16.53,16.44,16.51,243678.16091954024,9.2359,9.2696,9.2191,9.2584,243678.1609
2010-05-20 12:40:00,16.51,16.52,16.44,16.45,129392.44663382597,9.2584,9.264,9.2191,9.2247,129392.4466
2010-05-20 12:45:00,16.45,16.46,16.42,16.42,223535.85112205803,9.2247,9.2303,9.2079,9.2079,223535.8511
2010-05-20 12:50:00,16.42,16.42,16.31,16.31,323481.11658456485,9.2079,9.2079,9.1462,9.1462,323481.1166
2010-05-20 12:55:00,16.31,16.36,16.22,16.24,432950.1915708812,9.1462,9.1742,9.0957,9.107,432950.1916
2010-05-20 13:00:00,16.24,16.32,16.23,16.32,237657.36179529285,9.107,9.1518,9.1013,9.1518,237657.3618
2010-05-20 13:05:00,16.32,16.35,16.3,16.35,165517.24137931035,9.1518,9.1686,9.1406,9.1686,165517.2414
2010-05-20 13:10:00,16.35,16.44,16.34,16.44,204816.639299398,9.1686,9.2191,9.163,9.2191,204816.6393
2010-05-20 13:15:00,16.43,16.48,16.42,16.47,132785.98795840176,9.2135,9.2415,9.2079,9.2359,132785.988
2010-05-20 13:20:00,16.48,16.58,16.46,16.55,246852.7640941434,9.2415,9.2976,9.2303,9.2808,246852.7641
2010-05-20 13:25:00,16.55,16.68,16.54,16.61,503557.7449370553,9.2808,9.3537,9.2752,9.3144,503557.7449
2010-05-20 13:30:00,16.6,16.67,16.55,16.56,270717.0224411604,9.3088,9.3481,9.2808,9.2864,270717.0224
2010-05-20 13:35:00,16.56,16.57,16.52,16.53,147564.31308155446,9.2864,9.292,9.264,9.2696,147564.3131
2010-05-20 13:40:00,16.52,16.63,16.52,16.63,158730.15873015873,9.264,9.3257,9.264,9.3257,158730.1587
2010-05-20 13:45:00,16.63,16.64,16.55,16.56,118555.00821018063,9.3257,9.3313,9.2808,9.2864,118555.0082
2010-05-20 13:50:00,16.56,16.59,16.52,16.56,202846.19594964423,9.2864,9.3032,9.264,9.2864,202846.1959
2010-05-20 13:55:00,16.56,16.57,16.5,16.52,182813.3552271484,9.2864,9.292,9.2528,9.264,182813.3552
2010-05-20 14:00:00,16.52,16.52,16.42,16.44,231636.56267104545,9.264,9.264,9.2079,9.2191,231636.5627
2010-05-20 14:05:00,16.44,16.49,16.42,16.47,160919.54022988505,9.2191,9.2471,9.2079,9.2359,160919.5402
2010-05-20 14:10:00,16.47,16.61,16.47,16.61,164203.61247947454,9.2359,9.3144,9.2359,9.3144,164203.6125
2010-05-20 14:15:00,16.61,16.62,16.54,16.61,142747.67378215655,9.3144,9.32,9.2752,9.3144,142747.6738
2010-05-20 14:20:00,16.62,16.66,16.59,16.63,150957.85440613027,9.32,9.3425,9.3032,9.3257,150957.8544
2010-05-20 14:25:00,16.63,16.66,16.55,16.59,232950.19157088123,9.3257,9.3425,9.2808,9.3032,232950.1916
2010-05-20 14:30:00,16.58,16.65,16.54,16.64,190914.06677613576,9.2976,9.3369,9.2752,9.3313,190914.0668
2010-05-20 14:35:00,16.64,16.68,16.6,16.64,236672.140120416,9.3313,9.3537,9.3088,9.3313,236672.1401
2010-05-20 14:40:00,16.65,16.7,16.62,16.67,243021.3464696224,9.3369,9.3649,9.32,9.3481,243021.3465
2010-05-20 14:45:00,16.67,16.71,16.63,16.67,147126.4367816092,9.3481,9.3705,9.3257,9.3481,147126.4368
2010-05-20 14:50:00,16.68,16.78,16.67,16.73,219594.96442255063,9.3537,9.4098,9.3481,9.3817,219594.9644
2010-05-20 14:55:00,16.72,16.74,16.62,16.63,220580.18609742748,9.3761,9.3873,9.32,9.3257,220580.1861
2010-05-20 15:00:00,16.62,16.65,16.59,16.63,208866.9950738916,9.32,9.3369,9.3032,9.3257,208866.9951
2010-05-20 15:05:00,16.63,16.63,16.53,16.61,285166.94033935416,9.3257,9.3257,9.2696,9.3144,285166.9403
2010-05-20 15:10:00,16.61,16.62,16.53,16.56,173508.48385331145,9.3144,9.32,9.2696,9.2864,173508.4839
2010-05-20 15:15:00,16.56,16.61,16.52,16.58,240175.1505199781,9.2864,9.3144,9.264,9.2976,240175.1505
2010-05-20 15:20:00,16.58,16.63,16.56,16.63,228352.490421456,9.2976,9.3257,9.2864,9.3257,228352.4904
2010-05-20 15:25:00,16.63,16.63,16.57,16.58,297427.4767378216,9.3257,9.3257,9.292,9.2976,297427.4767
2010-05-20 15:30:00,16.58,16.64,16.57,16.62,354898.7411056377,9.2976,9.3313,9.292,9.32,354898.7411
2010-05-20 15:35:00,16.62,16.62,16.52,16.53,310344.8275862069,9.32,9.32,9.264,9.2696,310344.8276
2010-05-20 15:40:00,16.53,16.56,16.46,16.48,343951.83360700606,9.2696,9.2864,9.2303,9.2415,343951.8336
2010-05-20 15:45:00,16.48,16.52,16.4,16.45,680678.7082649152,9.2415,9.264,9.1967,9.2247,680678.7083
2010-05-20 15:50:00,16.44,16.47,16.37,16.4,787629.9945265463,9.2191,9.2359,9.1799,9.1967,787629.9945
2010-05-20 15:55:00,16.4,16.4,16.32,16.32,855610.2900930487,9.1967,9.1967,9.1518,9.1518,855610.2901
2010-05-21 09:30:00,15.91,15.94,15.81,15.82,1008866.9950738916,8.9219,8.9387,8.8658,8.8714,1008866.9951
2010-05-21 09:35:00,15.81,16.0,15.81,15.89,496989.6004378763,8.8658,8.9724,8.8658,8.9107,496989.6004
2010-05-21 09:40:00,15.89,15.93,15.83,15.9,593650.7936507937,8.9107,8.9331,8.877,8.9163,593650.7937
2010-05-21 09:45:00,15.9,16.05,15.89,15.99,653092.5013683635,8.9163,9.0004,8.9107,8.9668,653092.5014
2010-05-21 09:50:00,15.99,16.12,15.94,16.11,605582.9228243021,8.9668,9.0397,8.9387,9.0341,605582.9228
2010-05-21 09:55:00,16.11,16.17,16.03,16.14,297865.3530377668,9.0341,9.0677,8.9892,9.0509,297865.353
2010-05-21 10:00:00,16.14,16.27,16.11,16.25,472577.9967159278,9.0509,9.1238,9.0341,9.1126,472577.9967
2010-05-21 10:05:00,16.25,16.45,16.25,16.43,571100.1642036125,9.1126,9.2247,9.1126,9.2135,571100.1642
2010-05-21 10:10:00,16.44,16.49,16.32,16.36,290421.4559386973,9.2191,9.2471,9.1518,9.1742,290421.4559
2010-05-21 10:15:00,16.37,16.43,16.32,16.37,338806.7870826492,9.1799,9.2135,9.1518,9.1799,338806.7871
2010-05-21 10:20:00,16.37,16.42,16.24,16.24,247509.5785440613,9.1799,9.2079,9.107,9.107,247509.5785
2010-05-21 10:25:00,16.24,16.29,16.19,16.2,104324.0284619595,9.107,9.135,9.0789,9.0845,104324.0285
2010-05-21 10:30:00,16.19,16.3,16.15,16.3,182703.886152162,9.0789,9.1406,9.0565,9.1406,182703.8862
2010-05-21 10:35:00,16.3,16.39,16.29,16.38,204926.10837438423,9.1406,9.1911,9.135,9.1855,204926.1084
2010-05-21 10:40:00,16.38,16.42,16.35,16.36,229009.30487137384,9.1855,9.2079,9.1686,9.1742,229009.3049
2010-05-21 10:45:00,16.36,16.42,16.34,16.37,133004.92610837438,9.1742,9.2079,9.163,9.1799,133004.9261
2010-05-21 10:50:00,16.37,16.42,16.32,16.42,155555.55555555556,9.1799,9.2079,9.1518,9.2079,155555.5556
2010-05-21 10:55:00,16.42,16.45,16.38,16.45,202189.38149972635,9.2079,9.2247,9.1855,9.2247,202189.3815
2010-05-21 11:00:00,16.45,16.53,16.44,16.49,117788.7246852764,9.2247,9.2696,9.2191,9.2471,117788.7247
2010-05-21 11:05:00,16.5,16.53,16.47,16.49,135413.24575807335,9.2528,9.2696,9.2359,9.2471,135413.2458
2010-05-21 11:10:00,16.5,16.5,16.42,16.44,167816.091954023,9.2528,9.2528,9.2079,9.2191,167816.092
2010-05-21 11:15:00,16.44,16.53,16.43,16.52,140010.94690749864,9.2191,9.2696,9.2135,9.264,140010.9469
2010-05-21 11:20:00,16.52,16.57,16.45,16.57,135522.71483305967,9.264,9.292,9.2247,9.292,135522.7148
2010-05-21 11:25:00,16.56,16.58,16.52,16.53,135960.59113300493,9.2864,9.2976,9.264,9.2696,135960.5911
2010-05-21 11:30:00,16.53,16.57,16.51,16.52,102463.05418719212,9.2696,9.292,9.2584,9.264,102463.0542
2010-05-21 11:35:00,16.53,16.64,16.53,16.64,123152.70935960591,9.2696,9.3313,9.2696,9.3313,123152.7094
2010-05-21 11:40:00,16.64,16.67,16.63,16.66,130268.19923371648,9.3313,9.3481,9.3257,9.3425,130268.1992
2010-05-21 11:45:00,16.67,16.7,16.63,16.65,111439.51833607006,9.3481,9.3649,9.3257,9.3369,111439.5183
2010-05-21 11:50:00,16.66,16.74,16.66,16.7,82977.5588396278,9.3425,9.3873,9.3425,9.3649,82977.5588
2010-05-21 11:55:00,16.71,16.72,16.62,16.65,84729.06403940887,9.3705,9.3761,9.32,9.3369,84729.064
2010-05-21 12:00:00,16.65,16.66,16.59,16.63,134646.96223316912,9.3369,9.3425,9.3032,9.3257,134646.9622
2010-05-21 12:05:00,16.63,16.64,16.61,16.63,100273.6726874658,9.3257,9.3313,9.3144,9.3257,100273.6727
2010-05-21 12:10:00,16.63,16.63,16.58,16.61,146798.02955665026,9.3257,9.3257,9.2976,9.3144,146798.0296
2010-05-21 12:15:00,16.61,16.65,16.61,16.63,71811.71319102353,9.3144,9.3369,9.3144,9.3257,71811.7132
2010-05-21 12:20:00,16.63,16.64,16.58,16.63,73015.87301587302,9.3257,9.3313,9.2976,9.3257,73015.873
2010-05-21 12:25:00,16.63,16.65,16.61,16.63,108921.72961138478,9.3257,9.3369,9.3144,9.3257,108921.7296
2010-05-21 12:30:00,16.63,16.66,16.58,16.6,163656.26710454296,9.3257,9.3425,9.2976,9.3088,163656.2671
2010-05-21 12:35:00,16.6,16.65,16.58,16.63,200328.40722495897,9.3088,9.3369,9.2976,9.3257,200328.4072
2010-05-21 12:40:00,16.63,16.67,16.59,16.59,65462.50684181719,9.3257,9.3481,9.3032,9.3032,65462.5068
2010-05-21 12:45:00,16.59,16.59,16.53,16.53,62397.37274220033,9.3032,9.3032,9.2696,9.2696,62397.3727
2010-05-21 12:50:00,16.53,16.6,16.53,16.59,74767.37821565408,9.2696,9.3088,9.2696,9.3032,74767.3782
2010-05-21 12:55:00,16.58,16.58,16.54,16.55,67104.54296661193,9.2976,9.2976,9.2752,9.2808,67104.543
2010-05-21 13:00:00,16.54,16.58,16.51,16.52,111767.925561029,9.2752,9.2976,9.2584,9.264,111767.9256
2010-05-21 13:05:00,16.52,16.52,16.49,16.51,142528.7356321839,9.264,9.264,9.2471,9.2584,142528.7356
2010-05-21 13:10:00,16.52,16.53,16.51,16.52,80021.89381499727,9.264,9.2696,9.2584,9.264,80021.8938
2010-05-21 13:15:00,16.51,16.54,16.47,16.48,88122.60536398468,9.2584,9.2752,9.2359,9.2415,88122.6054
2010-05-21 13:20:00,16.48,16.49,16.4,16.41,143404.48823207445,9.2415,9.2471,9.1967,9.2023,143404.4882
2010-05-21 13:25:00,16.41,16.42,16.37,16.38,79802.95566502464,9.2023,9.2079,9.1799,9.1855,79802.9557
2010-05-21 13:30:00,16.39,16.43,16.36,16.43,91625.6157635468,9.1911,9.2135,9.1742,9.2135,91625.6158
2010-05-21 13:35:00,16.43,16.48,16.42,16.46,81116.58456486043,9.2135,9.2415,9.2079,9.2303,81116.5846
2010-05-21 13:40:00,16.45,16.48,16.41,16.47,115489.87411056376,9.2247,9.2415,9.2023,9.2359,115489.8741
2010-05-21 13:45:00,16.47,16.53,16.47,16.51,92391.89928845102,9.2359,9.2696,9.2359,9.2584,92391.8993
2010-05-21 13:50:00,16.52,16.53,16.49,16.51,48385.33114395184,9.264,9.2696,9.2471,9.2584,48385.3311
2010-05-21 13:55:00,16.51,16.53,16.47,16.52,51450.465243568695,9.2584,9.2696,9.2359,9.264,51450.4652
2010-05-21 14:00:00,16.53,16.55,16.49,16.51,51997.81061850028,9.2696,9.2808,9.2471,9.2584,51997.8106
2010-05-21 14:05:00,16.51,16.52,16.42,16.46,58894.36234263821,9.2584,9.264,9.2079,9.2303,58894.3623
2010-05-21 14:10:00,16.47,16.48,16.42,16.42,94690.74986316366,9.2359,9.2415,9.2079,9.2079,94690.7499
2010-05-21 14:15:00,16.42,16.42,16.37,16.41,117241.37931034484,9.2079,9.2079,9.1799,9.2023,117241.3793
2010-05-21 14:20:00,16.41,16.42,16.37,16.41,134756.43130815544,9.2023,9.2079,9.1799,9.2023,134756.4313
2010-05-21 14:25:00,16.4,16.46,16.4,16.45,75205.25451559934,9.1967,9.2303,9.1967,9.2247,75205.2545
2010-05-21 14:30:00,16.45,16.48,16.43,16.46,87246.85276409415,9.2247,9.2415,9.2135,9.2303,87246.8528
2010-05-21 14:35:00,16.46,16.47,16.4,16.42,161466.88560481663,9.2303,9.2359,9.1967,9.2079,161466.8856
2010-05-21 14:40:00,16.42,16.45,16.37,16.39,78708.26491516148,9.2079,9.2247,9.1799,9.1911,78708.2649
2010-05-21 14:45:00,16.39,16.39,16.28,16.34,103995.62123700057,9.1911,9.1911,9.1294,9.163,103995.6212
2010-05-21 14:50:00,16.33,16.34,16.31,16.32,49480.021893815,9.1574,9.163,9.1462,9.1518,49480.0219
2010-05-21 14:55:00,16.31,16.35,16.28,16.33,179638.75205254517,9.1462,9.1686,9.1294,9.1574,179638.7521
2010-05-21 15:00:00,16.33,16.38,16.32,16.38,106294.4718117132,9.1574,9.1855,9.1518,9.1855,106294.4718
2010-05-21 15:05:00,16.38,16.41,16.33,16.34,129611.38478379858,9.1855,9.2023,9.1574,9.163,129611.3848
2010-05-21 15:10:00,16.34,16.35,16.29,16.31,134209.08593322386,9.163,9.1686,9.135,9.1462,134209.0859
2010-05-21 15:15:00,16.31,16.32,16.21,16.21,216639.29939792008,9.1462,9.1518,9.0901,9.0901,216639.2994
2010-05-21 15:20:00,16.21,16.32,16.21,16.31,180842.91187739465,9.0901,9.1518,9.0901,9.1462,180842.9119
2010-05-21 15:25:00,16.31,16.33,16.27,16.3,177449.37055281884,9.1462,9.1574,9.1238,9.1406,177449.3706
2010-05-21 15:30:00,16.3,16.31,16.24,16.29,258456.4860426929,9.1406,9.1462,9.107,9.135,258456.486
2010-05-21 15:35:00,16.29,16.32,16.25,16.29,166611.9321291735,9.135,9.1518,9.1126,9.135,166611.9321
2010-05-21 15:40:00,16.28,16.44,16.27,16.44,275314.7235905857,9.1294,9.2191,9.1238,9.2191,275314.7236
2010-05-21 15:45:00,16.44,16.52,16.43,16.45,478379.85769020254,9.2191,9.264,9.2135,9.2247,478379.8577
2010-05-21 15:50:00,16.45,16.54,16.44,16.51,346469.6223316913,9.2247,9.2752,9.2191,9.2584,346469.6223
2010-05-21 15:55:00,16.51,16.58,16.49,16.57,599452.6546250684,9.2584,9.2976,9.2471,9.292,599452.6546
2010-05-24 09:30:00,16.42,16.53,16.41,16.45,161685.82375478928,9.2079,9.2696,9.2023,9.2247,161685.8238
2010-05-24 09:35:00,16.44,16.53,16.43,16.44,262725.77996715927,9.2191,9.2696,9.2135,9.2191,262725.78
2010-05-24 09:40:00,16.44,16.46,16.31,16.32,199781.06185002736,9.2191,9.2303,9.1462,9.1518,199781.0619
2010-05-24 09:45:00,16.32,16.39,16.29,16.35,184893.2676518884,9.1518,9.1911,9.135,9.1686,184893.2677
2010-05-24 09:50:00,16.35,16.4,16.29,16.32,214668.8560481664,9.1686,9.1967,9.135,9.1518,214668.856
2010-05-24 09:55:00,16.32,16.32,16.23,16.24,138478.37985769022,9.1518,9.1518,9.1013,9.107,138478.3799
2010-05-24 10:00:00,16.25,16.31,16.19,16.24,184017.51505199785,9.1126,9.1462,9.0789,9.107,184017.5151
2010-05-24 10:05:00,16.25,16.31,16.24,16.28,195511.76792556103,9.1126,9.1462,9.107,9.1294,195511.7679
2010-05-24 10:10:00,16.27,16.31,16.24,16.31,254844.0065681445,9.1238,9.1462,9.107,9.1462,254844.0066
2010-05-24 10:15:00,16.31,16.4,16.3,16.39,221018.0623973728,9.1462,9.1967,9.1406,9.1911,221018.0624
2010-05-24 10:20:00,16.4,16.41,16.33,16.4,168801.31362889984,9.1967,9.2023,9.1574,9.1967,168801.3136
2010-05-24 10:25:00,16.4,16.47,16.38,16.47,161685.82375478928,9.1967,9.2359,9.1855,9.2359,161685.8238
2010-05-24 10:30:00,16.47,16.53,16.46,16.53,204707.1702244116,9.2359,9.2696,9.2303,9.2696,204707.1702
2010-05-24 10:35:00,16.52,16.53,16.5,16.53,125779.96715927753,9.264,9.2696,9.2528,9.2696,125779.9672
2010-05-24 10:40:00,16.53,16.61,16.53,16.59,293814.9972632732,9.2696,9.3144,9.2696,9.3032,293814.9973
2010-05-24 10:45:00,16.59,16.6,16.52,16.56,177120.96332785988,9.3032,9.3088,9.264,9.2864,177120.9633
2010-05-24 10:50:00,16.55,16.6,16.54,16.55,210399.56212370007,9.2808,9.3088,9.2752,9.2808,210399.5621
2010-05-24 10:55:00,16.56,16.66,16.56,16.65,276847.2906403941,9.2864,9.3425,9.2864,9.3369,276847.2906
2010-05-24 11:00:00,16.65,16.65,16.55,16.57,112972.0853858785,9.3369,9.3369,9.2808,9.292,112972.0854
2010-05-24 11:05:00,16.58,16.62,16.57,16.57,99288.45101258896,9.2976,9.32,9.292,9.292,99288.451
2010-05-24 11:10:00,16.58,16.59,16.49,16.5,125779.96715927753,9.2976,9.3032,9.2471,9.2528,125779.9672
2010-05-24 11:15:00,16.49,16.5,16.45,16.49,114942.5287356322,9.2471,9.2528,9.2247,9.2471,114942.5287
2010-05-24 11:20:00,16.49,16.5,16.41,16.42,145265.4625068418,9.2471,9.2528,9.2023,9.2079,145265.4625
2010-05-24 11:25:00,16.42,16.42,16.37,16.4,130268.19923371648,9.2079,9.2079,9.1799,9.1967,130268.1992
2010-05-24 11:30:00,16.41,16.41,16.38,16.41,62616.310892172965,9.2023,9.2023,9.1855,9.2023,62616.3109
2010-05-24 11:35:00,16.42,16.44,16.42,16.43,43459.2227695676,9.2079,9.2191,9.2079,9.2135,43459.2228
2010-05-24 11:40:00,16.43,16.45,16.42,16.45,60207.991242474,9.2135,9.2247,9.2079,9.2247,60207.9912
2010-05-24 11:45:00,16.45,16.48,16.44,16.47,45867.54241926656,9.2247,9.2415,9.2191,9.2359,45867.5424
2010-05-24 11:50:00,16.47,16.47,16.42,16.44,53201.97044334975,9.2359,9.2359,9.2079,9.2191,53201.9704
2010-05-24 11:55:00,16.44,16.46,16.41,16.44,54625.06841817187,9.2191,9.2303,9.2023,9.2191,54625.0684
2010-05-24 12:00:00,16.43,16.46,16.43,16.45,39627.80514504653,9.2135,9.2303,9.2135,9.2247,39627.8051
2010-05-24 12:05:00,16.46,16.51,16.45,16.49,74110.56376573618,9.2303,9.2584,9.2247,9.2471,74110.5638
2010-05-24 12:10:00,16.49,16.51,16.47,16.47,37985.76902025178,9.2471,9.2584,9.2359,9.2359,37985.769
2010-05-24 12:15:00,16.47,16.47,16.42,16.43,68637.11001642037,9.2359,9.2359,9.2079,9.2135,68637.11
2010-05-24 12:20:00,16.44,16.44,16.39,16.4,72906.4039408867,9.2191,9.2191,9.1911,9.1967,72906.4039
2010-05-24 12:25:00,16.4,16.42,16.39,16.42,31308.155446086483,9.1967,9.2079,9.1911,9.2079,31308.1554
2010-05-24 12:30:00,16.43,16.48,16.43,16.44,44991.78981937603,9.2135,9.2415,9.2135,9.2191,44991.7898
2010-05-24 12:35:00,16.43,16.44,16.42,16.42,58784.89326765189,9.2135,9.2191,9.2079,9.2079,58784.8933
2010-05-24 12:40:00,16.42,16.43,16.4,16.4,36015.32567049809,9.2079,9.2135,9.1967,9.1967,36015.3257
2010-05-24 12:45:00,16.4,16.42,16.4,16.42,41707.71756978654,9.1967,9.2079,9.1967,9.2079,41707.7176
2010-05-24 12:50:00,16.43,16.49,16.43,16.46,40175.15051997811,9.2135,9.2471,9.2135,9.2303,40175.1505
2010-05-24 12:55:00,16.47,16.47,16.46,16.47,11056.376573617954,9.2359,9.2359,9.2303,9.2359,11056.3766
2010-05-24 13:00:00,16.47,16.49,16.46,16.48,42036.12479474548,9.2359,9.2471,9.2303,9.2415,42036.1248
2010-05-24 13:05:00,16.47,16.48,16.43,16.44,45758.073344280245,9.2359,9.2415,9.2135,9.2191,45758.0733
2010-05-24 13:10:00,16.44,16.49,16.44,16.47,42474.00109469075,9.2191,9.2471,9.2191,9.2359,42474.0011
2010-05-24 13:15:00,16.48,16.48,16.44,16.45,49261.08374384237,9.2415,9.2415,9.2191,9.2247,49261.0837
2010-05-24 13:20:00,16.45,16.48,16.45,16.47,49261.08374384237,9.2247,9.2415,9.2247,9.2359,49261.0837
2010-05-24 13:25:00,16.48,16.53,16.48,16.51,122605.36398467432,9.2415,9.2696,9.2415,9.2584,122605.364
2010-05-24 13:30:00,16.51,16.53,16.46,16.47,47509.5785440613,9.2584,9.2696,9.2303,9.2359,47509.5785
2010-05-24 13:35:00,16.46,16.49,16.44,16.46,46086.48056923919,9.2303,9.2471,9.2191,9.2303,46086.4806
2010-05-24 13:40:00,16.46,16.48,16.43,16.43,54077.72304324029,9.2303,9.2415,9.2135,9.2135,54077.723
2010-05-24 13:45:00,16.43,16.44,16.39,16.4,61631.08921729612,9.2135,9.2191,9.1911,9.1967,61631.0892
2010-05-24 13:50:00,16.39,16.42,16.39,16.41,74220.0328407225,9.1911,9.2079,9.1911,9.2023,74220.0328
2010-05-24 13:55:00,16.42,16.44,16.4,16.42,37110.01642036125,9.2079,9.2191,9.1967,9.2079,37110.0164
2010-05-24 14:00:00,16.42,16.44,16.41,16.41,40722.49589490969,9.2079,9.2191,9.2023,9.2023,40722.4959
2010-05-24 14:05:00,16.41,16.44,16.39,16.44,40722.49589490969,9.2023,9.2191,9.1911,9.2191,40722.4959
2010-05-24 14:10:00,16.44,16.47,16.44,16.45,48166.3929939792,9.2191,9.2359,9.2191,9.2247,48166.393
2010-05-24 14:15:00,16.45,16.46,16.44,16.45,29885.05747126437,9.2247,9.2303,9.2191,9.2247,29885.0575
2010-05-24 14:20:00,16.45,16.45,16.42,16.45,44553.91351943076,9.2247,9.2247,9.2079,9.2247,44553.9135
2010-05-24 14:25:00,16.45,16.46,16.41,16.41,26163.10892172961,9.2247,9.2303,9.2023,9.2023,26163.1089
2010-05-24 14:30:00,16.42,16.42,16.37,16.42,74329.50191570881,9.2079,9.2079,9.1799,9.2079,74329.5019
2010-05-24 14:35:00,16.42,16.43,16.37,16.39,51888.34154351396,9.2079,9.2135,9.1799,9.1911,51888.3415
2010-05-24 14:40:00,16.39,16.41,16.38,16.39,36124.7947454844,9.1911,9.2023,9.1855,9.1911,36124.7947
2010-05-24 14:45:00,16.39,16.39,16.32,16.33,102900.9304871374,9.1911,9.1911,9.1518,9.1574,102900.9305
2010-05-24 14:50:00,16.33,16.36,16.32,16.36,30651.340996168583,9.1574,9.1742,9.1518,9.1742,30651.341
2010-05-24 14:55:00,16.36,16.37,16.33,16.34,36124.7947454844,9.1742,9.1799,9.1574,9.163,36124.7947
2010-05-24 15:00:00,16.34,16.35,16.31,16.31,67980.29556650246,9.163,9.1686,9.1462,9.1462,67980.2956
2010-05-24 15:05:00,16.32,16.32,16.27,16.27,52216.748768472906,9.1518,9.1518,9.1238,9.1238,52216.7488
2010-05-24 15:10:00,16.27,16.33,16.25,16.32,83087.02791461413,9.1238,9.1574,9.1126,9.1518,83087.0279
2010-05-24 15:15:00,16.32,16.32,16.3,16.3,58675.42419266557,9.1518,9.1518,9.1406,9.1406,58675.4242
2010-05-24 15:20:00,16.31,16.34,16.31,16.33,85276.40941434045,9.1462,9.163,9.1462,9.1574,85276.4094
2010-05-24 15:25:00,16.33,16.33,16.29,16.31,97099.06951286262,9.1574,9.1574,9.135,9.1462,97099.0695
2010-05-24 15:30:00,16.31,16.35,16.27,16.34,122605.36398467432,9.1462,9.1686,9.1238,9.163,122605.364
2010-05-24 15:35:00,16.34,16.35,16.31,16.34,101258.89436234265,9.163,9.1686,9.1462,9.163,101258.8944
2010-05-24 15:40:00,16.34,16.36,16.33,16.33,104761.90476190476,9.163,9.1742,9.1574,9.1574,104761.9048
2010-05-24 15:45:00,16.32,16.34,16.23,16.24,284729.06403940887,9.1518,9.163,9.1013,9.107,284729.064
2010-05-24 15:50:00,16.24,16.24,16.21,16.21,354898.7411056377,9.107,9.107,9.0901,9.0901,354898.7411
2010-05-24 15:55:00,16.21,16.22,16.18,16.19,454077.7230432403,9.0901,9.0957,9.0733,9.0789,454077.723
2010-05-25 09:30:00,15.67,15.71,15.58,15.67,284619.5949644226,8.7873,8.8097,8.7368,8.7873,284619.595
2010-05-25 09:35:00,15.66,15.67,15.56,15.6,274220.03284072253,8.7817,8.7873,8.7256,8.7481,274220.0328
2010-05-25 09:40:00,15.6,15.61,15.54,15.58,225177.8872468528,8.7481,8.7537,8.7144,8.7368,225177.8872
2010-05-25 09:45:00,15.58,15.71,15.54,15.71,184893.2676518884,8.7368,8.8097,8.7144,8.8097,184893.2677
2010-05-25 09:50:00,15.71,15.8,15.68,15.74,227367.2687465791,8.8097,8.8602,8.7929,8.8266,227367.2687
2010-05-25 09:55:00,15.74,15.78,15.65,15.66,160919.54022988505,8.8266,8.849,8.7761,8.7817,160919.5402
2010-05-25 10:00:00,15.67,15.75,15.61,15.73,264039.4088669951,8.7873,8.8322,8.7537,8.821,264039.4089
2010-05-25 10:05:00,15.72,15.74,15.62,15.63,160153.25670498086,8.8153,8.8266,8.7593,8.7649,160153.2567
2010-05-25 10:10:00,15.63,15.64,15.58,15.62,172085.38587848932,8.7649,8.7705,8.7368,8.7593,172085.3859
2010-05-25 10:15:00,15.63,15.69,15.62,15.68,139901.47783251232,8.7649,8.7985,8.7593,8.7929,139901.4778
2010-05-25 10:20:00,15.68,15.7,15.6,15.65,150848.38533114397,8.7929,8.8041,8.7481,8.7761,150848.3853
2010-05-25 10:25:00,15.63,15.66,15.55,15.56,140996.16858237548,8.7649,8.7817,8.72,8.7256,140996.1686
2010-05-25 10:30:00,15.56,15.58,15.53,15.54,180733.4428024084,8.7256,8.7368,8.7088,8.7144,180733.4428
2010-05-25 10:35:00,15.54,15.61,15.53,15.55,102900.9304871374,8.7144,8.7537,8.7088,8.72,102900.9305
2010-05-25 10:40:00,15.55,15.56,15.5,15.5,127969.34865900384,8.72,8.7256,8.692,8.692,127969.3487
2010-05-25 10:45:00,15.5,15.54,15.47,15.49,154351.39573070608,8.692,8.7144,8.6752,8.6864,154351.3957
2010-05-25 10:50:00,15.5,15.52,15.46,15.47,124028.46195949645,8.692,8.7032,8.6695,8.6752,124028.462
2010-05-25 10:55:00,15.47,15.57,15.47,15.57,83305.96606458676,8.6752,8.7312,8.6752,8.7312,83305.9661
2010-05-25 11:00:00,15.57,15.62,15.57,15.61,131034.4827586207,8.7312,8.7593,8.7312,8.7537,131034.4828
2010-05-25 11:05:00,15.61,15.68,15.61,15.62,124685.27640941436,8.7537,8.7929,8.7537,8.7593,124685.2764
2010-05-25 11:10:00,15.63,15.64,15.58,15.59,128516.69403393542,8.7649,8.7705,8.7368,8.7424,128516.694
2010-05-25 11:15:00,15.59,15.62,15.54,15.55,81226.05363984675,8.7424,8.7593,8.7144,8.72,81226.0536
2010-05-25 11:20:00,15.55,15.59,15.51,15.58,100164.20361247948,8.72,8.7424,8.6976,8.7368,100164.2036
2010-05-25 11:25:00,15.58,15.68,15.58,15.65,54844.006568144505,8.7368,8.7929,8.7368,8.7761,54844.0066
2010-05-25 11:30:00,15.64,15.7,15.58,15.58,136945.81280788177,8.7705,8.8041,8.7368,8.7368,136945.8128
2010-05-25 11:35:00,15.58,15.6,15.55,15.59,70060.20799124248,8.7368,8.7481,8.72,8.7424,70060.208
2010-05-25 11:40:00,15.59,15.61,15.55,15.58,80678.70826491517,8.7424,8.7537,8.72,8.7368,80678.7083
2010-05-25 11:45:00,15.58,15.59,15.54,15.56,105637.6573617953,8.7368,8.7424,8.7144,8.7256,105637.6574
2010-05-25 11:50:00,15.56,15.65,15.55,15.64,77394.63601532567,8.7256,8.7761,8.72,8.7705,77394.636
2010-05-25 11:55:00,15.64,15.7,15.64,15.67,137712.096332786,8.7705,8.8041,8.7705,8.7873,137712.0963
2010-05-25 12:00:00,15.68,15.7,15.68,15.68,102900.9304871374,8.7929,8.8041,8.7929,8.7929,102900.9305
2010-05-25 12:05:00,15.68,15.68,15.62,15.63,193541.3245758073,8.7929,8.7929,8.7593,8.7649,193541.3246
2010-05-25 12:10:00,15.62,15.68,15.61,15.68,86808.97646414889,8.7593,8.7929,8.7537,8.7929,86808.9765
2010-05-25 12:15:00,15.68,15.68,15.63,15.64,72577.99671592776,8.7929,8.7929,8.7649,8.7705,72577.9967
2010-05-25 12:20:00,15.63,15.65,15.58,15.58,63929.93979200876,8.7649,8.7761,8.7368,8.7368,63929.9398
2010-05-25 12:25:00,15.58,15.65,15.58,15.58,136726.87465790915,8.7368,8.7761,8.7368,8.7368,136726.8747
2010-05-25 12:30:00,15.58,15.59,15.54,15.56,137493.15818281335,8.7368,8.7424,8.7144,8.7256,137493.1582
2010-05-25 12:35:00,15.57,15.58,15.55,15.56,95128.62616310891,8.7312,8.7368,8.72,8.7256,95128.6262
2010-05-25 12:40:00,15.56,15.57,15.49,15.49,106513.40996168584,8.7256,8.7312,8.6864,8.6864,106513.41
2010-05-25 12:45:00,15.49,15.55,15.47,15.55,110892.17296113848,8.6864,8.72,8.6752,8.72,110892.173
2010-05-25 12:50:00,15.55,15.56,15.51,15.54,129611.38478379858,8.72,8.7256,8.6976,8.7144,129611.3848
2010-05-25 12:55:00,15.53,15.58,15.53,15.55,106622.87903667217,8.7088,8.7368,8.7088,8.72,106622.879
2010-05-25 13:00:00,15.54,15.57,15.51,15.54,170990.69512862616,8.7144,8.7312,8.6976,8.7144,170990.6951
2010-05-25 13:05:00,15.54,15.56,15.49,15.5,137821.56540777232,8.7144,8.7256,8.6864,8.692,137821.5654
2010-05-25 13:10:00,15.5,15.52,15.47,15.48,163546.79802955667,8.692,8.7032,8.6752,8.6808,163546.798
2010-05-25 13:15:00,15.49,15.49,15.44,15.48,149315.81828133552,8.6864,8.6864,8.6583,8.6808,149315.8183
2010-05-25 13:20:00,15.48,15.54,15.47,15.52,104652.43568691846,8.6808,8.7144,8.6752,8.7032,104652.4357
2010-05-25 13:25:00,15.51,15.53,15.49,15.5,81007.11548987411,8.6976,8.7088,8.6864,8.692,81007.1155
2010-05-25 13:30:00,15.49,15.5,15.44,15.46,180186.09742747675,8.6864,8.692,8.6583,8.6695,180186.0974
2010-05-25 13:35:00,15.46,15.47,15.42,15.46,141981.39025725232,8.6695,8.6752,8.6471,8.6695,141981.3903
2010-05-25 13:40:00,15.45,15.48,15.4,15.43,134209.08593322386,8.6639,8.6808,8.6359,8.6527,134209.0859
2010-05-25 13:45:00,15.43,15.48,15.39,15.41,105856.59551176793,8.6527,8.6808,8.6303,8.6415,105856.5955
2010-05-25 13:50:00,15.4,15.44,15.37,15.41,141981.39025725232,8.6359,8.6583,8.6191,8.6415,141981.3903
2010-05-25 13:55:00,15.42,15.45,15.38,15.42,122714.83305966064,8.6471,8.6639,8.6247,8.6471,122714.8331
2010-05-25 14:00:00,15.41,15.44,15.38,15.43,141434.04488232074,8.6415,8.6583,8.6247,8.6527,141434.0449
2010-05-25 14:05:00,15.44,15.47,15.42,15.44,147126.4367816092,8.6583,8.6752,8.6471,8.6583,147126.4368
2010-05-25 14:10:00,15.44,15.5,15.44,15.49,130815.54460864808,8.6583,8.692,8.6583,8.6864,130815.5446
2010-05-25 14:15:00,15.48,15.52,15.45,15.51,124575.80733442804,8.6808,8.7032,8.6639,8.6976,124575.8073
2010-05-25 14:20:00,15.52,15.53,15.45,15.48,268856.048166393,8.7032,8.7088,8.6639,8.6808,268856.0482
2010-05-25 14:25:00,15.48,15.56,15.48,15.51,158292.28243021347,8.6808,8.7256,8.6808,8.6976,158292.2824
2010-05-25 14:30:00,15.52,15.56,15.47,15.47,165626.71045429667,8.7032,8.7256,8.6752,8.6752,165626.7105
2010-05-25 14:35:00,15.47,15.53,15.47,15.49,147564.31308155446,8.6752,8.7088,8.6752,8.6864,147564.3131
2010-05-25 14:40:00,15.48,15.59,15.47,15.57,211932.1291735085,8.6808,8.7424,8.6752,8.7312,211932.1292
2010-05-25 14:45:00,15.57,15.68,15.56,15.68,237328.95457033388,8.7312,8.7929,8.7256,8.7929,237328.9546
2010-05-25 14:50:00,15.68,15.68,15.63,15.68,211275.3147235906,8.7929,8.7929,8.7649,8.7929,211275.3147
2010-05-25 14:55:00,15.68,15.68,15.58,15.61,195292.8297755884,8.7929,8.7929,8.7368,8.7537,195292.8298
2010-05-25 15:00:00,15.62,15.68,15.61,15.66,219813.90257252328,8.7593,8.7929,8.7537,8.7817,219813.9026
2010-05-25 15:05:00,15.66,15.73,15.65,15.73,249370.5528188287,8.7817,8.821,8.7761,8.821,249370.5528
2010-05-25 15:10:00,15.73,15.75,15.66,15.68,293705.5281882868,8.821,8.8322,8.7817,8.7929,293705.5282
2010-05-25 15:15:00,15.68,15.68,15.63,15.67,147454.84400656816,8.7929,8.7929,8.7649,8.7873,147454.844
2010-05-25 15:20:00,15.66,15.79,15.66,15.78,280240.8319649699,8.7817,8.8546,8.7817,8.849,280240.832
2010-05-25 15:25:00,15.79,15.81,15.75,15.78,230322.93377120965,8.8546,8.8658,8.8322,8.849,230322.9338
2010-05-25 15:30:00,15.78,15.85,15.76,15.82,309906.95128626167,8.849,8.8882,8.8378,8.8714,309906.9513
2010-05-25 15:35:00,15.83,15.87,15.76,15.78,342419.2665571976,8.877,8.8995,8.8378,8.849,342419.2666
2010-05-25 15:40:00,15.79,15.85,15.79,15.83,249589.4909688013,8.8546,8.8882,8.8546,8.877,249589.491
2010-05-25 15:45:00,15.82,15.88,15.78,15.87,461412.1510673235,8.8714,8.9051,8.849,8.8995,461412.1511
2010-05-25 15:50:00,15.87,15.88,15.8,15.83,412370.0054734538,8.8995,8.9051,8.8602,8.877,412370.0055
2010-05-25 15:55:00,15.82,15.9,15.82,15.89,538478.3798576902,8.8714,8.9163,8.8714,8.9107,538478.3799
2010-05-26 09:30:00,16.18,16.32,16.11,16.32,291844.5539135194,9.0733,9.1518,9.0341,9.1518,291844.5539
2010-05-26 09:35:00,16.32,16.39,16.27,16.39,207553.36617405585,9.1518,9.1911,9.1238,9.1911,207553.3662
2010-05-26 09:40:00,16.4,16.41,16.35,16.37,223207.4438970991,9.1967,9.2023,9.1686,9.1799,223207.4439
2010-05-26 09:45:00,16.36,16.36,16.22,16.25,289107.8270388615,9.1742,9.1742,9.0957,9.1126,289107.827
2010-05-26 09:50:00,16.25,16.29,16.18,16.21,212260.53639846743,9.1126,9.135,9.0733,9.0901,212260.5364
2010-05-26 09:55:00,16.2,16.26,16.2,16.24,144827.58620689655,9.0845,9.1182,9.0845,9.107,144827.5862
2010-05-26 10:00:00,16.25,16.32,16.24,16.29,178106.18500273675,9.1126,9.1518,9.107,9.135,178106.185
2010-05-26 10:05:00,16.28,16.28,16.17,16.18,202079.91242474003,9.1294,9.1294,9.0677,9.0733,202079.9124
2010-05-26 10:10:00,16.18,16.21,16.12,16.21,150082.10180623975,9.0733,9.0901,9.0397,9.0901,150082.1018
2010-05-26 10:15:00,16.21,16.31,16.2,16.31,131034.4827586207,9.0901,9.1462,9.0845,9.1462,131034.4828
2010-05-26 10:20:00,16.31,16.31,16.2,16.21,159386.97318007663,9.1462,9.1462,9.0845,9.0901,159386.9732
2010-05-26 10:25:00,16.21,16.3,16.18,16.29,189600.43787629995,9.0901,9.1406,9.0733,9.135,189600.4379
2010-05-26 10:30:00,16.28,16.32,16.25,16.29,271373.8368910783,9.1294,9.1518,9.1126,9.135,271373.8369
2010-05-26 10:35:00,16.28,16.31,16.24,16.27,143076.08100711548,9.1294,9.1462,9.107,9.1238,143076.081
2010-05-26 10:40:00,16.27,16.32,16.24,16.3,179748.2211275315,9.1238,9.1518,9.107,9.1406,179748.2211
2010-05-26 10:45:00,16.3,16.35,16.3,16.31,125123.1527093596,9.1406,9.1686,9.1406,9.1462,125123.1527
2010-05-26 10:50:00,16.31,16.34,16.28,16.3,56486.04269293925,9.1462,9.163,9.1294,9.1406,56486.0427
2010-05-26 10:55:00,16.31,16.34,16.3,16.32,137383.68910782706,9.1462,9.163,9.1406,9.1518,137383.6891
2010-05-26 11:00:00,16.32,16.34,16.25,16.27,115270.93596059112,9.1518,9.163,9.1126,9.1238,115270.936
2010-05-26 11:05:00,16.27,16.32,16.24,16.32,88669.95073891626,9.1238,9.1518,9.107,9.1518,88669.9507
2010-05-26 11:10:00,16.32,16.34,16.29,16.33,58456.486042692944,9.1518,9.163,9.135,9.1574,58456.486
2010-05-26 11:15:00,16.32,16.35,16.3,16.35,81116.58456486043,9.1518,9.1686,9.1406,9.1686,81116.5846
2010-05-26 11:20:00,16.34,16.35,16.22,16.25,74001.09469074987,9.163,9.1686,9.0957,9.1126,74001.0947
2010-05-26 11:25:00,16.25,16.27,16.21,16.22,132785.98795840176,9.1126,9.1238,9.0901,9.0957,132785.988
2010-05-26 11:30:00,16.21,16.26,16.19,16.24,135741.6529830323,9.0901,9.1182,9.0789,9.107,135741.653
2010-05-26 11:35:00,16.24,16.27,16.21,16.22,68965.51724137932,9.107,9.1238,9.0901,9.0957,68965.5172
2010-05-26 11:40:00,16.22,16.26,16.22,16.24,100602.07991242474,9.0957,9.1182,9.0957,9.107,100602.0799
2010-05-26 11:45:00,16.24,16.28,16.19,16.21,192446.63382594413,9.107,9.1294,9.0789,9.0901,192446.6338
2010-05-26 11:50:00,16.21,16.26,16.19,16.23,178981.93760262727,9.0901,9.1182,9.0789,9.1013,178981.9376
2010-05-26 11:55:00,16.23,16.32,16.23,16.31,77941.98139025725,9.1013,9.1518,9.1013,9.1462,77941.9814
2010-05-26 12:00:00,16.31,16.32,16.28,16.31,84400.65681444992,9.1462,9.1518,9.1294,9.1462,84400.6568
2010-05-26 12:05:00,16.31,16.33,16.29,16.29,42145.593869731805,9.1462,9.1574,9.135,9.135,42145.5939
2010-05-26 12:10:00,16.29,16.31,16.27,16.28,66009.85221674877,9.135,9.1462,9.1238,9.1294,66009.8522
2010-05-26 12:15:00,16.28,16.31,16.27,16.3,31417.6245210728,9.1294,9.1462,9.1238,9.1406,31417.6245
2010-05-26 12:20:00,16.3,16.37,16.3,16.34,99835.79638752052,9.1406,9.1799,9.1406,9.163,99835.7964
2010-05-26 12:25:00,16.33,16.35,16.29,16.3,79802.95566502464,9.1574,9.1686,9.135,9.1406,79802.9557
2010-05-26 12:30:00,16.3,16.32,16.29,16.32,81226.05363984675,9.1406,9.1518,9.135,9.1518,81226.0536
2010-05-26 12:35:00,16.32,16.39,16.32,16.38,183798.5769020252,9.1518,9.1911,9.1518,9.1855,183798.5769
2010-05-26 12:40:00,16.39,16.39,16.32,16.35,249589.4909688013,9.1911,9.1911,9.1518,9.1686,249589.491
2010-05-26 12:45:00,16.35,16.39,16.32,16.32,91406.67761357415,9.1686,9.1911,9.1518,9.1518,91406.6776
2010-05-26 12:50:00,16.32,16.4,16.31,16.38,103776.68308702792,9.1518,9.1967,9.1462,9.1855,103776.6831
2010-05-26 12:55:00,16.39,16.4,16.36,16.4,56267.10454296661,9.1911,9.1967,9.1742,9.1967,56267.1045
2010-05-26 13:00:00,16.41,16.41,16.37,16.39,86590.03831417624,9.2023,9.2023,9.1799,9.1911,86590.0383
2010-05-26 13:05:00,16.38,16.42,16.37,16.42,120197.04433497538,9.1855,9.2079,9.1799,9.2079,120197.0443
2010-05-26 13:10:00,16.41,16.42,16.33,16.34,116584.56486042694,9.2023,9.2079,9.1574,9.163,116584.5649
2010-05-26 13:15:00,16.34,16.39,16.33,16.36,158073.34428024082,9.163,9.1911,9.1574,9.1742,158073.3443
2010-05-26 13:20:00,16.37,16.4,16.36,16.4,120415.982484948,9.1799,9.1967,9.1742,9.1967,120415.9825
2010-05-26 13:25:00,16.41,16.41,16.36,16.37,96770.66228790367,9.2023,9.2023,9.1742,9.1799,96770.6623
2010-05-26 13:30:00,16.36,16.39,16.36,16.39,74548.44006568145,9.1742,9.1911,9.1742,9.1911,74548.4401
2010-05-26 13:35:00,16.38,16.44,16.37,16.44,71154.89874110564,9.1855,9.2191,9.1799,9.2191,71154.8987
2010-05-26 13:40:00,16.44,16.46,16.42,16.43,74986.31636562671,9.2191,9.2303,9.2079,9.2135,74986.3164
2010-05-26 13:45:00,16.42,16.45,16.39,16.4,96551.72413793104,9.2079,9.2247,9.1911,9.1967,96551.7241
2010-05-26 13:50:00,16.4,16.41,16.37,16.37,93814.99726327312,9.1967,9.2023,9.1799,9.1799,93814.9973
2010-05-26 13:55:00,16.37,16.39,16.33,16.35,106075.53366174056,9.1799,9.1911,9.1574,9.1686,106075.5337
2010-05-26 14:00:00,16.35,16.38,16.33,16.33,78270.3886152162,9.1686,9.1855,9.1574,9.1574,78270.3886
2010-05-26 14:05:00,16.34,16.38,16.34,16.37,74001.09469074987,9.163,9.1855,9.163,9.1799,74001.0947
2010-05-26 14:10:00,16.37,16.4,16.31,16.31,159715.3804050356,9.1799,9.1967,9.1462,9.1462,159715.3804
2010-05-26 14:15:00,16.3,16.33,16.29,16.33,122714.83305966064,9.1406,9.1574,9.135,9.1574,122714.8331
2010-05-26 14:20:00,16.33,16.36,16.28,16.31,219704.43349753696,9.1574,9.1742,9.1294,9.1462,219704.4335
2010-05-26 14:25:00,16.31,16.34,16.29,16.32,156102.90093048714,9.1462,9.163,9.135,9.1518,156102.9009
2010-05-26 14:30:00,16.32,16.32,16.21,16.25,149644.2255062945,9.1518,9.1518,9.0901,9.1126,149644.2255
2010-05-26 14:35:00,16.24,16.25,16.17,16.25,182922.82430213463,9.107,9.1126,9.0677,9.1126,182922.8243
2010-05-26 14:40:00,16.24,16.24,16.17,16.18,118664.47728516694,9.107,9.107,9.0677,9.0733,118664.4773
2010-05-26 14:45:00,16.18,16.19,16.13,16.17,188943.62342638205,9.0733,9.0789,9.0453,9.0677,188943.6234
2010-05-26 14:50:00,16.17,16.17,16.13,16.15,104652.43568691846,9.0677,9.0677,9.0453,9.0565,104652.4357
2010-05-26 14:55:00,16.14,16.21,16.14,16.21,115708.8122605364,9.0509,9.0901,9.0509,9.0901,115708.8123
2010-05-26 15:00:00,16.2,16.26,16.2,16.22,163327.85987958402,9.0845,9.1182,9.0845,9.0957,163327.8599
2010-05-26 15:05:00,16.22,16.24,16.21,16.22,232512.315270936,9.0957,9.107,9.0901,9.0957,232512.3153
2010-05-26 15:10:00,16.22,16.27,16.22,16.26,142638.20470717025,9.0957,9.1238,9.0957,9.1182,142638.2047
2010-05-26 15:15:00,16.26,16.26,16.21,16.21,181061.85002736727,9.1182,9.1182,9.0901,9.0901,181061.85
2010-05-26 15:20:00,16.21,16.25,16.17,16.17,112315.2709359606,9.0901,9.1126,9.0677,9.0677,112315.2709
2010-05-26 15:25:00,16.17,16.17,16.02,16.08,383032.293377121,9.0677,9.0677,8.9836,9.0172,383032.2934
2010-05-26 15:30:00,16.07,16.11,16.03,16.04,458565.95511767926,9.0116,9.0341,8.9892,8.9948,458565.9551
2010-05-26 15:35:00,16.04,16.09,16.01,16.07,444225.5062944719,8.9948,9.0228,8.978,9.0116,444225.5063
2010-05-26 15:40:00,16.08,16.16,16.07,16.15,268746.57909140666,9.0172,9.0621,9.0116,9.0565,268746.5791
2010-05-26 15:45:00,16.14,16.15,16.07,16.1,306732.3481116585,9.0509,9.0565,9.0116,9.0284,306732.3481
2010-05-26 15:50:00,16.1,16.12,16.07,16.1,272140.1204159825,9.0284,9.0397,9.0116,9.0284,272140.1204
2010-05-26 15:55:00,16.1,16.11,16.03,16.06,590257.2523262178,9.0284,9.0341,8.9892,9.006,590257.2523
2010-05-27 09:30:00,16.4,16.63,16.39,16.58,381390.25725232624,9.1967,9.3257,9.1911,9.2976,381390.2573
2010-05-27 09:35:00,16.57,16.58,16.5,16.51,338040.50355774496,9.292,9.2976,9.2528,9.2584,338040.5036
2010-05-27 09:40:00,16.51,16.61,16.47,16.61,189819.3760262726,9.2584,9.3144,9.2359,9.3144,189819.376
2010-05-27 09:45:00,16.61,16.74,16.59,16.6,287356.3218390805,9.3144,9.3873,9.3032,9.3088,287356.3218
2010-05-27 09:50:00,16.6,16.64,16.57,16.59,210071.1548987411,9.3088,9.3313,9.292,9.3032,210071.1549
2010-05-27 09:55:00,16.6,16.61,16.53,16.57,173946.3601532567,9.3088,9.3144,9.2696,9.292,173946.3602
2010-05-27 10:00:00,16.57,16.58,16.48,16.53,245429.6661193213,9.292,9.2976,9.2415,9.2696,245429.6661
2010-05-27 10:05:00,16.53,16.63,16.53,16.62,207006.02079912424,9.2696,9.3257,9.2696,9.32,207006.0208
2010-05-27 10:10:00,16.62,16.64,16.59,16.6,106185.00273672688,9.32,9.3313,9.3032,9.3088,106185.0027
2010-05-27 10:15:00,16.59,16.63,16.55,16.61,157854.4061302682,9.3032,9.3257,9.2808,9.3144,157854.4061
2010-05-27 10:20:00,16.61,16.66,16.58,16.65,95238.09523809524,9.3144,9.3425,9.2976,9.3369,95238.0952
2010-05-27 10:25:00,16.65,16.74,16.65,16.74,238861.5216201424,9.3369,9.3873,9.3369,9.3873,238861.5216
2010-05-27 10:30:00,16.73,16.79,16.72,16.77,214449.91789819376,9.3817,9.4154,9.3761,9.4042,214449.9179
2010-05-27 10:35:00,16.77,16.79,16.74,16.76,190366.72140120412,9.4042,9.4154,9.3873,9.3986,190366.7214
2010-05-27 10:40:00,16.76,16.78,16.75,16.76,92720.30651340996,9.3986,9.4098,9.3929,9.3986,92720.3065
2010-05-27 10:45:00,16.76,16.77,16.71,16.73,185987.9584017515,9.3986,9.4042,9.3705,9.3817,185987.9584
2010-05-27 10:50:00,16.73,16.78,16.72,16.76,122714.83305966064,9.3817,9.4098,9.3761,9.3986,122714.8331
2010-05-27 10:55:00,16.77,16.78,16.74,16.76,119102.3535851122,9.4042,9.4098,9.3873,9.3986,119102.3536
2010-05-27 11:00:00,16.76,16.82,16.76,16.81,122495.89490968802,9.3986,9.4322,9.3986,9.4266,122495.8949
2010-05-27 11:05:00,16.8,16.85,16.79,16.85,349753.6945812808,9.421,9.449,9.4154,9.449,349753.6946
2010-05-27 11:10:00,16.85,16.87,16.81,16.82,194526.5462506842,9.449,9.4602,9.4266,9.4322,194526.5463
2010-05-27 11:15:00,16.83,16.84,16.78,16.81,217952.9282977559,9.4378,9.4434,9.4098,9.4266,217952.9283
2010-05-27 11:20:00,16.82,16.82,16.77,16.79,162561.5763546798,9.4322,9.4322,9.4042,9.4154,162561.5764
2010-05-27 11:25:00,16.79,16.86,16.76,16.86,170333.88067870826,9.4154,9.4546,9.3986,9.4546,170333.8807
2010-05-27 11:30:00,16.86,16.88,16.82,16.85,170114.94252873564,9.4546,9.4658,9.4322,9.449,170114.9425
2010-05-27 11:35:00,16.84,16.87,16.82,16.83,135741.6529830323,9.4434,9.4602,9.4322,9.4378,135741.653
2010-05-27 11:40:00,16.82,16.84,16.78,16.8,177777.77777777778,9.4322,9.4434,9.4098,9.421,177777.7778
2010-05-27 11:45:00,16.79,16.83,16.79,16.82,113300.49261083743,9.4154,9.4378,9.4154,9.4322,113300.4926
2010-05-27 11:50:00,16.83,16.87,16.82,16.86,119321.29173508484,9.4378,9.4602,9.4322,9.4546,119321.2917
2010-05-27 11:55:00,16.85,17.04,16.85,16.91,439299.3979200876,9.449,9.5556,9.449,9.4827,439299.3979
2010-05-27 12:00:00,16.91,16.92,16.86,16.9,101039.95621237002,9.4827,9.4883,9.4546,9.4771,101039.9562
2010-05-27 12:05:00,16.91,16.92,16.84,16.88,120853.85878489328,9.4827,9.4883,9.4434,9.4658,120853.8588
2010-05-27 12:10:00,16.88,16.94,16.88,16.94,178106.18500273675,9.4658,9.4995,9.4658,9.4995,178106.185
2010-05-27 12:15:00,16.93,16.93,16.88,16.92,132567.04980842912,9.4939,9.4939,9.4658,9.4883,132567.0498
2010-05-27 12:20:00,16.92,16.92,16.85,16.86,109469.07498631637,9.4883,9.4883,9.449,9.4546,109469.075
2010-05-27 12:25:00,16.86,16.92,16.84,16.9,95128.62616310891,9.4546,9.4883,9.4434,9.4771,95128.6262
2010-05-27 12:30:00,16.89,16.9,16.85,16.86,110782.70388615216,9.4715,9.4771,9.449,9.4546,110782.7039
2010-05-27 12:35:00,16.86,16.9,16.85,16.89,71921.18226600986,9.4546,9.4771,9.449,9.4715,71921.1823
2010-05-27 12:40:00,16.89,16.9,16.84,16.87,94909.6880131363,9.4715,9.4771,9.4434,9.4602,94909.688
2010-05-27 12:45:00,16.88,16.89,16.87,16.89,87903.66721401205,9.4658,9.4715,9.4602,9.4715,87903.6672
2010-05-27 12:50:00,16.88,16.89,16.84,16.86,163327.85987958402,9.4658,9.4715,9.4434,9.4546,163327.8599
2010-05-27 12:55:00,16.87,16.88,16.81,16.82,165079.3650793651,9.4602,9.4658,9.4266,9.4322,165079.3651
2010-05-27 13:00:00,16.82,16.83,16.75,16.77,228133.5522714833,9.4322,9.4378,9.3929,9.4042,228133.5523
2010-05-27 13:05:00,16.76,16.76,16.69,16.74,118992.88451012588,9.3986,9.3986,9.3593,9.3873,118992.8845
2010-05-27 13:10:00,16.74,16.76,16.72,16.76,102353.5851122058,9.3873,9.3986,9.3761,9.3986,102353.5851
2010-05-27 13:15:00,16.76,16.84,16.76,16.84,64696.223316912976,9.3986,9.4434,9.3986,9.4434,64696.2233
2010-05-27 13:20:00,16.84,16.89,16.84,16.87,143404.48823207445,9.4434,9.4715,9.4434,9.4602,143404.4882
2010-05-27 13:25:00,16.87,16.91,16.86,16.88,125123.1527093596,9.4602,9.4827,9.4546,9.4658,125123.1527
2010-05-27 13:30:00,16.87,16.91,16.86,16.91,120634.92063492064,9.4602,9.4827,9.4546,9.4827,120634.9206
2010-05-27 13:35:00,16.9,16.95,16.9,16.94,105418.71921182268,9.4771,9.5051,9.4771,9.4995,105418.7192
2010-05-27 13:40:00,16.94,16.95,16.92,16.95,100054.73453749316,9.4995,9.5051,9.4883,9.5051,100054.7345
2010-05-27 13:45:00,16.94,16.98,16.94,16.97,148111.65845648604,9.4995,9.5219,9.4995,9.5163,148111.6585
2010-05-27 13:50:00,16.97,16.98,16.9,16.9,91297.20853858785,9.5163,9.5219,9.4771,9.4771,91297.2085
2010-05-27 13:55:00,16.9,16.93,16.88,16.9,75862.06896551725,9.4771,9.4939,9.4658,9.4771,75862.069
2010-05-27 14:00:00,16.9,16.91,16.89,16.89,25615.76354679803,9.4771,9.4827,9.4715,9.4715,25615.7635
2010-05-27 14:05:00,16.9,16.96,16.9,16.95,98741.10563765735,9.4771,9.5107,9.4771,9.5051,98741.1056
2010-05-27 14:10:00,16.95,16.99,16.95,16.98,91954.02298850576,9.5051,9.5275,9.5051,9.5219,91954.023
2010-05-27 14:15:00,16.99,17.17,16.98,17.01,299397.9200875753,9.5275,9.6285,9.5219,9.5387,299397.9201
2010-05-27 14:20:00,17.01,17.2,17.0,17.07,295566.5024630542,9.5387,9.6453,9.5331,9.5724,295566.5025
2010-05-27 14:25:00,17.07,17.09,17.06,17.08,163984.67432950193,9.5724,9.5836,9.5668,9.578,163984.6743
2010-05-27 14:30:00,17.09,17.09,17.03,17.03,291406.6776135742,9.5836,9.5836,9.55,9.55,291406.6776
2010-05-27 14:35:00,17.03,17.06,17.03,17.04,118555.00821018063,9.55,9.5668,9.55,9.5556,118555.0082
2010-05-27 14:40:00,17.05,17.06,17.03,17.03,117022.4411603722,9.5612,9.5668,9.55,9.55,117022.4412
2010-05-27 14:45:00,17.03,17.05,17.02,17.02,124137.93103448275,9.55,9.5612,9.5444,9.5444,124137.931
2010-05-27 14:50:00,17.03,17.03,16.98,16.99,122058.01860974276,9.55,9.55,9.5219,9.5275,122058.0186
2010-05-27 14:55:00,17.0,17.03,16.99,16.99,71811.71319102353,9.5331,9.55,9.5275,9.5275,71811.7132
2010-05-27 15:00:00,16.99,17.01,16.98,17.0,112862.61631089218,9.5275,9.5387,9.5219,9.5331,112862.6163
2010-05-27 15:05:00,17.01,17.02,16.99,17.0,124137.93103448275,9.5387,9.5444,9.5275,9.5331,124137.931
2010-05-27 15:10:00,17.0,17.05,16.98,17.04,133333.33333333334,9.5331,9.5612,9.5219,9.5556,133333.3333
2010-05-27 15:15:00,17.03,17.06,17.02,17.02,78708.26491516148,9.55,9.5668,9.5444,9.5444,78708.2649
2010-05-27 15:20:00,17.02,17.03,16.98,16.99,101149.42528735632,9.5444,9.55,9.5219,9.5275,101149.4253
2010-05-27 15:25:00,16.99,17.01,16.96,17.0,177996.71592775045,9.5275,9.5387,9.5107,9.5331,177996.7159
2010-05-27 15:30:00,16.99,17.05,16.99,17.02,170224.41160372196,9.5275,9.5612,9.5275,9.5444,170224.4116
2010-05-27 15:35:00,17.02,17.1,17.02,17.08,460098.5221674877,9.5444,9.5892,9.5444,9.578,460098.5222
2010-05-27 15:40:00,17.09,17.1,17.06,17.08,362889.9835796388,9.5836,9.5892,9.5668,9.578,362889.9836
2010-05-27 15:45:00,17.08,17.11,17.06,17.1,562452.1072796935,9.578,9.5948,9.5668,9.5892,562452.1073
2010-05-27 15:50:00,17.11,17.16,17.1,17.15,293377.1209633279,9.5948,9.6229,9.5892,9.6173,293377.121
2010-05-27 15:55:00,17.16,17.19,17.15,17.18,724466.3382594418,9.6229,9.6397,9.6173,9.6341,724466.3383
2010-05-28 09:30:00,17.12,17.17,17.01,17.03,276737.8215654078,9.6004,9.6285,9.5387,9.55,276737.8216
2010-05-28 09:35:00,17.03,17.05,16.89,16.97,320853.8587848933,9.55,9.5612,9.4715,9.5163,320853.8588
2010-05-28 09:40:00,16.97,17.01,16.84,16.89,247071.70224411605,9.5163,9.5387,9.4434,9.4715,247071.7022
2010-05-28 09:45:00,16.89,16.92,16.83,16.89,373946.3601532568,9.4715,9.4883,9.4378,9.4715,373946.3602
2010-05-28 09:50:00,16.9,17.04,16.9,17.03,229118.77394636016,9.4771,9.5556,9.4771,9.55,229118.7739
2010-05-28 09:55:00,17.02,17.18,17.02,17.18,141324.57580733445,9.5444,9.6341,9.5444,9.6341,141324.5758
2010-05-28 10:00:00,17.17,17.2,17.13,17.15,182375.47892720308,9.6285,9.6453,9.606,9.6173,182375.4789
2010-05-28 10:05:00,17.15,17.25,17.13,17.22,171647.50957854406,9.6173,9.6733,9.606,9.6565,171647.5096
2010-05-28 10:10:00,17.22,17.27,17.21,17.27,143951.83360700603,9.6565,9.6845,9.6509,9.6845,143951.8336
2010-05-28 10:15:00,17.27,17.3,17.27,17.29,139682.53968253967,9.6845,9.7014,9.6845,9.6958,139682.5397
2010-05-28 10:20:00,17.29,17.34,17.24,17.25,141981.39025725232,9.6958,9.7238,9.6677,9.6733,141981.3903
2010-05-28 10:25:00,17.25,17.27,17.22,17.27,182484.9480021894,9.6733,9.6845,9.6565,9.6845,182484.948
2010-05-28 10:30:00,17.27,17.34,17.27,17.34,222660.0985221675,9.6845,9.7238,9.6845,9.7238,222660.0985
2010-05-28 10:35:00,17.35,17.36,17.33,17.33,248385.33114395183,9.7294,9.735,9.7182,9.7182,248385.3311
2010-05-28 10:40:00,17.33,17.34,17.22,17.22,112534.20908593322,9.7182,9.7238,9.6565,9.6565,112534.2091
2010-05-28 10:45:00,17.22,17.25,17.12,17.12,144061.30268199235,9.6565,9.6733,9.6004,9.6004,144061.3027
2010-05-28 10:50:00,17.12,17.15,17.1,17.11,131143.95183360702,9.6004,9.6173,9.5892,9.5948,131143.9518
2010-05-28 10:55:00,17.11,17.17,17.11,17.16,221565.4077723044,9.5948,9.6285,9.5948,9.6229,221565.4078
2010-05-28 11:00:00,17.17,17.22,17.17,17.2,191023.53585112203,9.6285,9.6565,9.6285,9.6453,191023.5359
2010-05-28 11:05:00,17.21,17.21,17.16,17.16,115818.28133552273,9.6509,9.6509,9.6229,9.6229,115818.2813
2010-05-28 11:10:00,17.16,17.19,17.06,17.06,83415.43513957308,9.6229,9.6397,9.5668,9.5668,83415.4351
2010-05-28 11:15:00,17.06,17.1,17.04,17.1,109578.54406130267,9.5668,9.5892,9.5556,9.5892,109578.5441
2010-05-28 11:20:00,17.09,17.11,17.06,17.11,108264.9151614669,9.5836,9.5948,9.5668,9.5948,108264.9152
2010-05-28 11:25:00,17.11,17.2,17.11,17.2,62944.71811713191,9.5948,9.6453,9.5948,9.6453,62944.7181
2010-05-28 11:30:00,17.19,17.2,17.17,17.19,72577.99671592776,9.6397,9.6453,9.6285,9.6397,72577.9967
2010-05-28 11:35:00,17.19,17.25,17.19,17.25,78598.79584017515,9.6397,9.6733,9.6397,9.6733,78598.7958
2010-05-28 11:40:00,17.25,17.33,17.24,17.32,61083.743842364536,9.6733,9.7182,9.6677,9.7126,61083.7438
2010-05-28 11:45:00,17.33,17.33,17.27,17.32,132348.1116584565,9.7182,9.7182,9.6845,9.7126,132348.1117
2010-05-28 11:50:00,17.32,17.36,17.29,17.35,82868.0897646415,9.7126,9.735,9.6958,9.7294,82868.0898
2010-05-28 11:55:00,17.35,17.35,17.26,17.27,87356.32183908047,9.7294,9.7294,9.6789,9.6845,87356.3218
2010-05-28 12:00:00,17.27,17.28,17.23,17.27,136945.81280788177,9.6845,9.6902,9.6621,9.6845,136945.8128
2010-05-28 12:05:00,17.26,17.27,17.22,17.27,125998.90530925014,9.6789,9.6845,9.6565,9.6845,125998.9053
2010-05-28 12:10:00,17.27,17.33,17.27,17.3,96989.6004378763,9.6845,9.7182,9.6845,9.7014,96989.6004
2010-05-28 12:15:00,17.3,17.32,17.26,17.29,85166.94033935413,9.7014,9.7126,9.6789,9.6958,85166.9403
2010-05-28 12:20:00,17.29,17.36,17.29,17.36,138040.50355774493,9.6958,9.735,9.6958,9.735,138040.5036
2010-05-28 12:25:00,17.35,17.36,17.33,17.34,120634.92063492064,9.7294,9.735,9.7182,9.7238,120634.9206
2010-05-28 12:30:00,17.34,17.35,17.33,17.33,49370.552818828684,9.7238,9.7294,9.7182,9.7182,49370.5528
2010-05-28 12:35:00,17.33,17.33,17.13,17.13,236453.20197044336,9.7182,9.7182,9.606,9.606,236453.202
2010-05-28 12:40:00,17.13,17.18,17.09,17.1,282320.7443897099,9.606,9.6341,9.5836,9.5892,282320.7444
2010-05-28 12:45:00,17.09,17.11,17.02,17.08,273015.873015873,9.5836,9.5948,9.5444,9.578,273015.873
2010-05-28 12:50:00,17.08,17.19,17.07,17.18,143513.95730706077,9.578,9.6397,9.5724,9.6341,143513.9573
2010-05-28 12:55:00,17.18,17.22,17.16,17.18,105637.6573617953,9.6341,9.6565,9.6229,9.6341,105637.6574
2010-05-28 13:00:00,17.18,17.23,17.16,17.16,61959.49644225506,9.6341,9.6621,9.6229,9.6229,61959.4964
2010-05-28 13:05:00,17.16,17.18,17.1,17.12,103229.33771209634,9.6229,9.6341,9.5892,9.6004,103229.3377
2010-05-28 13:10:00,17.11,17.18,17.09,17.14,97318.00766283524,9.5948,9.6341,9.5836,9.6116,97318.0077
2010-05-28 13:15:00,17.14,17.19,17.12,17.19,81007.11548987411,9.6116,9.6397,9.6004,9.6397,81007.1155
2010-05-28 13:20:00,17.18,17.19,17.13,17.16,58347.01696770662,9.6341,9.6397,9.606,9.6229,58347.017
2010-05-28 13:25:00,17.16,17.19,17.14,17.16,70607.55336617406,9.6229,9.6397,9.6116,9.6229,70607.5534
2010-05-28 13:30:00,17.15,17.16,17.1,17.1,96551.72413793104,9.6173,9.6229,9.5892,9.5892,96551.7241
2010-05-28 13:35:00,17.09,17.13,17.07,17.11,53639.84674329502,9.5836,9.606,9.5724,9.5948,53639.8467
2010-05-28 13:40:00,17.12,17.13,17.07,17.07,103667.2140120416,9.6004,9.606,9.5724,9.5724,103667.214
2010-05-28 13:45:00,17.06,17.07,17.03,17.03,110563.76573617951,9.5668,9.5724,9.55,9.55,110563.7657
2010-05-28 13:50:00,17.03,17.06,17.0,17.06,78270.3886152162,9.55,9.5668,9.5331,9.5668,78270.3886
2010-05-28 13:55:00,17.06,17.08,17.0,17.01,172523.2621784346,9.5668,9.578,9.5331,9.5387,172523.2622
2010-05-28 14:00:00,17.02,17.05,16.98,17.0,143951.83360700603,9.5444,9.5612,9.5219,9.5331,143951.8336
2010-05-28 14:05:00,17.0,17.01,16.95,16.98,107170.22441160372,9.5331,9.5387,9.5051,9.5219,107170.2244
2010-05-28 14:10:00,16.98,17.05,16.96,16.98,110344.8275862069,9.5219,9.5612,9.5107,9.5219,110344.8276
2010-05-28 14:15:00,16.98,17.03,16.95,17.0,74329.50191570881,9.5219,9.55,9.5051,9.5331,74329.5019
2010-05-28 14:20:00,17.0,17.05,16.98,16.99,189053.0925013684,9.5331,9.5612,9.5219,9.5275,189053.0925
2010-05-28 14:25:00,16.99,17.06,16.99,17.05,83743.84236453203,9.5275,9.5668,9.5275,9.5612,83743.8424
2010-05-28 14:30:00,17.04,17.04,17.02,17.03,74329.50191570881,9.5556,9.5556,9.5444,9.55,74329.5019
2010-05-28 14:35:00,17.03,17.06,17.0,17.05,89217.29611384784,9.55,9.5668,9.5331,9.5612,89217.2961
2010-05-28 14:40:00,17.06,17.08,17.04,17.08,96332.7859879584,9.5668,9.578,9.5556,9.578,96332.786
2010-05-28 14:45:00,17.08,17.16,17.08,17.16,78160.9195402299,9.578,9.6229,9.578,9.6229,78160.9195
2010-05-28 14:50:00,17.16,17.23,17.16,17.22,185112.20580186092,9.6229,9.6621,9.6229,9.6565,185112.2058
2010-05-28 14:55:00,17.22,17.23,17.16,17.17,91297.20853858785,9.6565,9.6621,9.6229,9.6285,91297.2085
2010-05-28 15:00:00,17.17,17.18,17.14,17.14,50574.71264367816,9.6285,9.6341,9.6116,9.6116,50574.7126
2010-05-28 15:05:00,17.14,17.19,17.14,17.17,100821.01806239736,9.6116,9.6397,9.6116,9.6285,100821.0181
2010-05-28 15:10:00,17.18,17.22,17.17,17.17,69403.39354132458,9.6341,9.6565,9.6285,9.6285,69403.3935
2010-05-28 15:15:00,17.17,17.23,17.16,17.23,127422.00328407226,9.6285,9.6621,9.6229,9.6621,127422.0033
2010-05-28 15:20:00,17.23,17.26,17.21,17.22,104214.55938697318,9.6621,9.6789,9.6509,9.6565,104214.5594
2010-05-28 15:25:00,17.22,17.26,17.21,17.25,89436.23426382047,9.6565,9.6789,9.6509,9.6733,89436.2343
2010-05-28 15:30:00,17.25,17.27,17.24,17.25,127750.4105090312,9.6733,9.6845,9.6677,9.6733,127750.4105
2010-05-28 15:35:00,17.24,17.25,17.2,17.21,75643.13081554462,9.6677,9.6733,9.6453,9.6509,75643.1308
2010-05-28 15:40:00,17.21,17.24,17.18,17.23,170990.69512862616,9.6509,9.6677,9.6341,9.6621,170990.6951
2010-05-28 15:45:00,17.22,17.22,17.06,17.16,306403.94088669954,9.6565,9.6565,9.5668,9.6229,306403.9409
2010-05-28 15:50:00,17.15,17.18,17.13,17.15,223207.4438970991,9.6173,9.6341,9.606,9.6173,223207.4439
2010-05-28 15:55:00,17.16,17.16,17.04,17.05,559168.035030104,9.6229,9.6229,9.5556,9.5612,559168.035
2010-06-01 09:30:00,16.65,17.18,16.65,17.14,419157.0881226054,9.3369,9.6341,9.3369,9.6116,419157.0881
2010-06-01 09:35:00,17.13,17.27,17.11,17.21,442474.0010946908,9.606,9.6845,9.5948,9.6509,442474.0011
2010-06-01 09:40:00,17.21,17.28,17.13,17.16,887575.2599890531,9.6509,9.6902,9.606,9.6229,887575.26
2010-06-01 09:45:00,17.16,17.17,17.07,17.13,447290.6403940887,9.6229,9.6285,9.5724,9.606,447290.6404
2010-06-01 09:50:00,17.13,17.16,17.0,17.01,290421.4559386973,9.606,9.6229,9.5331,9.5387,290421.4559
2010-06-01 09:55:00,17.02,17.05,16.95,16.95,188834.15435139573,9.5444,9.5612,9.5051,9.5051,188834.1544
2010-06-01 10:00:00,16.96,17.04,16.95,16.98,522276.9567597154,9.5107,9.5556,9.5051,9.5219,522276.9568
2010-06-01 10:05:00,16.99,17.05,16.97,17.0,566721.4012041598,9.5275,9.5612,9.5163,9.5331,566721.4012
2010-06-01 10:10:00,17.01,17.02,16.95,16.96,368144.49917898193,9.5387,9.5444,9.5051,9.5107,368144.4992
2010-06-01 10:15:00,16.96,16.99,16.95,16.97,318555.0082101806,9.5107,9.5275,9.5051,9.5163,318555.0082
2010-06-01 10:20:00,16.97,17.04,16.96,17.0,357963.87520525453,9.5163,9.5556,9.5107,9.5331,357963.8752
2010-06-01 10:25:00,17.0,17.07,16.97,17.01,400000.0,9.5331,9.5724,9.5163,9.5387,400000.0
2010-06-01 10:30:00,17.01,17.07,17.01,17.05,358401.7515051998,9.5387,9.5724,9.5387,9.5612,358401.7515
2010-06-01 10:35:00,17.05,17.06,16.95,16.95,269293.92446633824,9.5612,9.5668,9.5051,9.5051,269293.9245
2010-06-01 10:40:00,16.95,16.95,16.85,16.86,319102.3535851122,9.5051,9.5051,9.449,9.4546,319102.3536
2010-06-01 10:45:00,16.86,16.93,16.84,16.92,228024.083196497,9.4546,9.4939,9.4434,9.4883,228024.0832
2010-06-01 10:50:00,16.93,16.96,16.91,16.94,202298.85057471265,9.4939,9.5107,9.4827,9.4995,202298.8506
2010-06-01 10:55:00,16.95,17.01,16.94,16.96,246524.35686918447,9.5051,9.5387,9.4995,9.5107,246524.3569
2010-06-01 11:00:00,16.97,16.97,16.93,16.93,129939.79200875752,9.5163,9.5163,9.4939,9.4939,129939.792
2010-06-01 11:05:00,16.93,16.93,16.89,16.9,80021.89381499727,9.4939,9.4939,9.4715,9.4771,80021.8938
2010-06-01 11:10:00,16.9,16.92,16.87,16.88,86590.03831417624,9.4771,9.4883,9.4602,9.4658,86590.0383
2010-06-01 11:15:00,16.88,16.88,16.77,16.77,113738.36891078272,9.4658,9.4658,9.4042,9.4042,113738.3689
2010-06-01 11:20:00,16.77,16.95,16.73,16.75,155665.02463054188,9.4042,9.5051,9.3817,9.3929,155665.0246
2010-06-01 11:25:00,16.75,16.79,16.72,16.76,98412.69841269842,9.3929,9.4154,9.3761,9.3986,98412.6984
2010-06-01 11:30:00,16.76,16.77,16.7,16.7,93267.65188834154,9.3986,9.4042,9.3649,9.3649,93267.6519
2010-06-01 11:35:00,16.7,16.71,16.66,16.66,141981.39025725232,9.3649,9.3705,9.3425,9.3425,141981.3903
2010-06-01 11:40:00,16.67,16.67,16.56,16.57,257799.67159277503,9.3481,9.3481,9.2864,9.292,257799.6716
2010-06-01 11:45:00,16.57,16.57,16.49,16.53,263929.9397920088,9.292,9.292,9.2471,9.2696,263929.9398
2010-06-01 11:50:00,16.53,16.53,16.51,16.53,94252.8735632184,9.2696,9.2696,9.2584,9.2696,94252.8736
2010-06-01 11:55:00,16.53,16.53,16.49,16.51,148987.4110563766,9.2696,9.2696,9.2471,9.2584,148987.4111
2010-06-01 12:00:00,16.51,16.6,16.5,16.6,104652.43568691846,9.2584,9.3088,9.2528,9.3088,104652.4357
2010-06-01 12:05:00,16.6,16.6,16.56,16.57,82211.27531472359,9.3088,9.3088,9.2864,9.292,82211.2753
2010-06-01 12:10:00,16.56,16.61,16.54,16.55,73891.62561576355,9.2864,9.3144,9.2752,9.2808,73891.6256
2010-06-01 12:15:00,16.55,16.6,16.54,16.58,120525.45155993431,9.2808,9.3088,9.2752,9.2976,120525.4516
2010-06-01 12:20:00,16.58,16.6,16.57,16.58,57252.32621784346,9.2976,9.3088,9.292,9.2976,57252.3262
2010-06-01 12:25:00,16.57,16.6,16.57,16.59,52216.748768472906,9.292,9.3088,9.292,9.3032,52216.7488
2010-06-01 12:30:00,16.59,16.59,16.53,16.58,59770.11494252874,9.3032,9.3032,9.2696,9.2976,59770.1149
2010-06-01 12:35:00,16.58,16.58,16.54,16.57,51559.93431855501,9.2976,9.2976,9.2752,9.292,51559.9343
2010-06-01 12:40:00,16.58,16.6,16.55,16.55,67761.35741652983,9.2976,9.3088,9.2808,9.2808,67761.3574
2010-06-01 12:45:00,16.55,16.57,16.53,16.56,67432.95019157088,9.2808,9.292,9.2696,9.2864,67432.9502
2010-06-01 12:50:00,16.56,16.57,16.53,16.53,86261.6310892173,9.2864,9.292,9.2696,9.2696,86261.6311
2010-06-01 12:55:00,16.54,16.54,16.48,16.48,58675.42419266557,9.2752,9.2752,9.2415,9.2415,58675.4242
2010-06-01 13:00:00,16.48,16.5,16.46,16.48,98193.7602627258,9.2415,9.2528,9.2303,9.2415,98193.7603
2010-06-01 13:05:00,16.48,16.51,16.46,16.5,61193.21291735085,9.2415,9.2584,9.2303,9.2528,61193.2129
2010-06-01 13:10:00,16.5,16.57,16.49,16.54,152709.35960591133,9.2528,9.292,9.2471,9.2752,152709.3596
2010-06-01 13:15:00,16.54,16.6,16.53,16.55,181061.85002736727,9.2752,9.3088,9.2696,9.2808,181061.85
2010-06-01 13:20:00,16.55,16.6,16.54,16.57,140120.41598248496,9.2808,9.3088,9.2752,9.292,140120.416
2010-06-01 13:25:00,16.57,16.6,16.55,16.59,79802.95566502464,9.292,9.3088,9.2808,9.3032,79802.9557
2010-06-01 13:30:00,16.59,16.61,16.57,16.57,70607.55336617406,9.3032,9.3144,9.292,9.292,70607.5534
2010-06-01 13:35:00,16.57,16.57,16.52,16.52,88451.01258894363,9.292,9.292,9.264,9.264,88451.0126
2010-06-01 13:40:00,16.52,16.53,16.47,16.48,162889.98357963876,9.264,9.2696,9.2359,9.2415,162889.9836
2010-06-01 13:45:00,16.48,16.49,16.44,16.45,155008.21018062398,9.2415,9.2471,9.2191,9.2247,155008.2102
2010-06-01 13:50:00,16.45,16.46,16.42,16.44,152162.01423097975,9.2247,9.2303,9.2079,9.2191,152162.0142
2010-06-01 13:55:00,16.44,16.45,16.42,16.43,338040.50355774496,9.2191,9.2247,9.2079,9.2135,338040.5036
2010-06-01 14:00:00,16.43,16.44,16.41,16.41,426053.6398467433,9.2135,9.2191,9.2023,9.2023,426053.6398
2010-06-01 14:05:00,16.41,16.43,16.38,16.4,232512.315270936,9.2023,9.2135,9.1855,9.1967,232512.3153
2010-06-01 14:10:00,16.39,16.42,16.36,16.4,255719.75916803503,9.1911,9.2079,9.1742,9.1967,255719.7592
2010-06-01 14:15:00,16.4,16.4,16.34,16.37,342419.2665571976,9.1967,9.1967,9.163,9.1799,342419.2666
2010-06-01 14:20:00,16.37,16.4,16.34,16.38,176792.55610290094,9.1799,9.1967,9.163,9.1855,176792.5561
2010-06-01 14:25:00,16.38,16.4,16.35,16.38,244334.9753694581,9.1855,9.1967,9.1686,9.1855,244334.9754
2010-06-01 14:30:00,16.37,16.41,16.37,16.39,99616.8582375479,9.1799,9.2023,9.1799,9.1911,99616.8582
2010-06-01 14:35:00,16.39,16.39,16.36,16.37,114504.65243568692,9.1911,9.1911,9.1742,9.1799,114504.6524
2010-06-01 14:40:00,16.37,16.37,16.33,16.35,169348.65900383142,9.1799,9.1799,9.1574,9.1686,169348.659
2010-06-01 14:45:00,16.35,16.37,16.34,16.35,231089.21729611387,9.1686,9.1799,9.163,9.1686,231089.2173
2010-06-01 14:50:00,16.36,16.36,16.28,16.3,181718.6644772852,9.1742,9.1742,9.1294,9.1406,181718.6645
2010-06-01 14:55:00,16.29,16.32,16.26,16.31,133880.67870826492,9.135,9.1518,9.1182,9.1462,133880.6787
2010-06-01 15:00:00,16.31,16.33,16.27,16.29,120306.51340996168,9.1462,9.1574,9.1238,9.135,120306.5134
2010-06-01 15:05:00,16.3,16.31,16.26,16.27,240284.61959496443,9.1406,9.1462,9.1182,9.1238,240284.6196
2010-06-01 15:10:00,16.26,16.33,16.24,16.31,359058.5659551177,9.1182,9.1574,9.107,9.1462,359058.566
2010-06-01 15:15:00,16.31,16.37,16.23,16.23,324137.9310344828,9.1462,9.1799,9.1013,9.1013,324137.931
2010-06-01 15:20:00,16.23,16.27,16.16,16.18,281554.4608648057,9.1013,9.1238,9.0621,9.0733,281554.4609
2010-06-01 15:25:00,16.19,16.19,16.14,16.19,162452.1072796935,9.0789,9.0789,9.0509,9.0789,162452.1073
2010-06-01 15:30:00,16.19,16.21,16.16,16.21,192008.75752599887,9.0789,9.0901,9.0621,9.0901,192008.7575
2010-06-01 15:35:00,16.21,16.26,16.21,16.21,202189.38149972635,9.0901,9.1182,9.0901,9.0901,202189.3815
2010-06-01 15:40:00,16.21,16.24,16.14,16.15,271921.18226600986,9.0901,9.107,9.0509,9.0565,271921.1823
2010-06-01 15:45:00,16.14,16.15,16.07,16.08,429337.7120963328,9.0509,9.0565,9.0116,9.0172,429337.7121
2010-06-01 15:50:00,16.08,16.08,16.0,16.01,661083.7438423645,9.0172,9.0172,8.9724,8.978,661083.7438
2010-06-01 15:55:00,16.01,16.1,16.01,16.03,688779.4198139026,8.978,9.0284,8.978,8.9892,688779.4198
2010-06-02 09:30:00,16.03,16.16,16.0,16.08,363875.2052545156,8.9892,9.0621,8.9724,9.0172,363875.2053
2010-06-02 09:35:00,16.08,16.21,16.08,16.11,409852.21674876846,9.0172,9.0901,9.0172,9.0341,409852.2167
2010-06-02 09:40:00,16.1,16.12,16.0,16.02,250574.71264367813,9.0284,9.0397,8.9724,8.9836,250574.7126
2010-06-02 09:45:00,16.02,16.03,15.95,15.97,332238.6425834702,8.9836,8.9892,8.9443,8.9555,332238.6426
2010-06-02 09:50:00,15.97,15.98,15.89,15.95,267323.48111658456,8.9555,8.9612,8.9107,8.9443,267323.4811
2010-06-02 09:55:00,15.95,16.03,15.94,15.97,277832.51231527096,8.9443,8.9892,8.9387,8.9555,277832.5123
2010-06-02 10:00:00,15.97,15.98,15.81,15.89,601860.9742747674,8.9555,8.9612,8.8658,8.9107,601860.9743
2010-06-02 10:05:00,15.89,15.93,15.83,15.85,237110.01642036127,8.9107,8.9331,8.877,8.8882,237110.0164
2010-06-02 10:10:00,15.86,15.9,15.81,15.85,248056.9239189929,8.8939,8.9163,8.8658,8.8882,248056.9239
2010-06-02 10:15:00,15.85,15.99,15.85,15.98,263929.9397920088,8.8882,8.9668,8.8882,8.9612,263929.9398
2010-06-02 10:20:00,15.97,16.08,15.97,16.04,297208.53858784895,8.9555,9.0172,8.9555,8.9948,297208.5386
2010-06-02 10:25:00,16.05,16.08,15.94,15.94,154570.33388067872,9.0004,9.0172,8.9387,8.9387,154570.3339
2010-06-02 10:30:00,15.94,15.95,15.9,15.95,180295.56650246307,8.9387,8.9443,8.9163,8.9443,180295.5665
2010-06-02 10:35:00,15.95,16.02,15.95,15.97,563546.7980295566,8.9443,8.9836,8.9443,8.9555,563546.798
2010-06-02 10:40:00,15.97,15.98,15.82,15.82,491516.1466885605,8.9555,8.9612,8.8714,8.8714,491516.1467
2010-06-02 10:45:00,15.82,15.83,15.76,15.77,181499.72632731253,8.8714,8.877,8.8378,8.8434,181499.7263
2010-06-02 10:50:00,15.76,15.8,15.72,15.77,208429.1187739464,8.8378,8.8602,8.8153,8.8434,208429.1188
2010-06-02 10:55:00,15.77,15.84,15.76,15.81,144718.11713191023,8.8434,8.8826,8.8378,8.8658,144718.1171
2010-06-02 11:00:00,15.8,15.89,15.8,15.89,135960.59113300493,8.8602,8.9107,8.8602,8.9107,135960.5911
2010-06-02 11:05:00,15.9,15.98,15.89,15.95,127203.06513409964,8.9163,8.9612,8.9107,8.9443,127203.0651
2010-06-02 11:10:00,15.95,15.99,15.92,15.92,201860.9742747674,8.9443,8.9668,8.9275,8.9275,201860.9743
2010-06-02 11:15:00,15.93,15.96,15.89,15.9,103886.15216201424,8.9331,8.9499,8.9107,8.9163,103886.1522
2010-06-02 11:20:00,15.9,15.97,15.89,15.94,127640.94143404489,8.9163,8.9555,8.9107,8.9387,127640.9414
2010-06-02 11:25:00,15.93,15.95,15.9,15.92,87027.91461412152,8.9331,8.9443,8.9163,8.9275,87027.9146
2010-06-02 11:30:00,15.92,15.96,15.89,15.95,174055.82922824303,8.9275,8.9499,8.9107,8.9443,174055.8292
2010-06-02 11:35:00,15.95,16.0,15.95,15.98,177887.2468527641,8.9443,8.9724,8.9443,8.9612,177887.2469
2010-06-02 11:40:00,15.98,16.08,15.97,16.05,377558.8396278052,8.9612,9.0172,8.9555,9.0004,377558.8396
2010-06-02 11:45:00,16.05,16.09,16.02,16.08,123809.52380952382,9.0004,9.0228,8.9836,9.0172,123809.5238
2010-06-02 11:50:00,16.08,16.12,16.06,16.1,91297.20853858785,9.0172,9.0397,9.006,9.0284,91297.2085
2010-06-02 11:55:00,16.11,16.11,16.03,16.04,150848.38533114397,9.0341,9.0341,8.9892,8.9948,150848.3853
2010-06-02 12:00:00,16.04,16.1,16.04,16.09,124247.40010946908,8.9948,9.0284,8.9948,9.0228,124247.4001
2010-06-02 12:05:00,16.09,16.12,16.07,16.11,99397.92008757526,9.0228,9.0397,9.0116,9.0341,99397.9201
2010-06-02 12:10:00,16.1,16.11,16.03,16.03,45101.25889436234,9.0284,9.0341,8.9892,8.9892,45101.2589
2010-06-02 12:15:00,16.03,16.03,16.0,16.0,131143.95183360702,8.9892,8.9892,8.9724,8.9724,131143.9518
2010-06-02 12:20:00,16.0,16.1,16.0,16.08,226382.04707170225,8.9724,9.0284,8.9724,9.0172,226382.0471
2010-06-02 12:25:00,16.09,16.09,16.0,16.0,192993.97920087576,9.0228,9.0228,8.9724,8.9724,192993.9792
2010-06-02 12:30:00,16.0,16.01,16.0,16.0,51122.05801860974,8.9724,8.978,8.9724,8.9724,51122.058
2010-06-02 12:35:00,16.0,16.0,15.99,15.99,44225.506294471816,8.9724,8.9724,8.9668,8.9668,44225.5063
2010-06-02 12:40:00,15.99,16.02,15.98,16.01,264148.8779419814,8.9668,8.9836,8.9612,8.978,264148.8779
2010-06-02 12:45:00,16.0,16.02,15.99,16.0,118226.60098522168,8.9724,8.9836,8.9668,8.9724,118226.601
2010-06-02 12:50:00,16.0,16.05,16.0,16.05,43130.81554460865,8.9724,9.0004,8.9724,9.0004,43130.8155
2010-06-02 12:55:00,16.05,16.06,16.03,16.03,68527.64094143405,9.0004,9.006,8.9892,8.9892,68527.6409
2010-06-02 13:00:00,16.03,16.04,16.0,16.04,91954.02298850576,8.9892,8.9948,8.9724,8.9948,91954.023
2010-06-02 13:05:00,16.04,16.07,16.04,16.06,85714.28571428572,8.9948,9.0116,8.9948,9.006,85714.2857
2010-06-02 13:10:00,16.06,16.06,16.03,16.03,62397.37274220033,9.006,9.006,8.9892,8.9892,62397.3727
2010-06-02 13:15:00,16.03,16.04,16.0,16.0,35249.04214559387,8.9892,8.9948,8.9724,8.9724,35249.0421
2010-06-02 13:20:00,16.0,16.01,15.99,16.0,60536.39846743296,8.9724,8.978,8.9668,8.9724,60536.3985
2010-06-02 13:25:00,16.0,16.01,15.98,15.98,50355.77449370553,8.9724,8.978,8.9612,8.9612,50355.7745
2010-06-02 13:30:00,15.98,16.0,15.98,16.0,99945.26546250684,8.9612,8.9724,8.9612,8.9724,99945.2655
2010-06-02 13:35:00,16.0,16.02,15.99,16.02,159605.91133004928,8.9724,8.9836,8.9668,8.9836,159605.9113
2010-06-02 13:40:00,16.02,16.03,15.99,15.99,295457.0333880679,8.9836,8.9892,8.9668,8.9668,295457.0334
2010-06-02 13:45:00,15.99,16.01,15.98,15.98,165845.6486042693,8.9668,8.978,8.9612,8.9612,165845.6486
2010-06-02 13:50:00,15.98,16.0,15.96,15.98,178653.53037766833,8.9612,8.9724,8.9499,8.9612,178653.5304
2010-06-02 13:55:00,15.98,15.99,15.97,15.97,99397.92008757526,8.9612,8.9668,8.9555,8.9555,99397.9201
2010-06-02 14:00:00,15.98,16.0,15.97,16.0,460426.92939244665,8.9612,8.9724,8.9555,8.9724,460426.9294
2010-06-02 14:05:00,16.0,16.04,16.0,16.04,215873.0158730159,8.9724,8.9948,8.9724,8.9948,215873.0159
2010-06-02 14:10:00,16.03,16.04,16.0,16.04,149534.75643130817,8.9892,8.9948,8.9724,8.9948,149534.7564
2010-06-02 14:15:00,16.04,16.05,15.97,15.98,87246.85276409415,8.9948,9.0004,8.9555,8.9612,87246.8528
2010-06-02 14:20:00,15.97,16.0,15.96,15.96,76299.9452654625,8.9555,8.9724,8.9499,8.9499,76299.9453
2010-06-02 14:25:00,15.97,16.01,15.97,16.0,155446.08648056924,8.9555,8.978,8.9555,8.9724,155446.0865
2010-06-02 14:30:00,16.0,16.03,16.0,16.02,147126.4367816092,8.9724,8.9892,8.9724,8.9836,147126.4368
2010-06-02 14:35:00,16.02,16.08,16.02,16.08,77723.04324028462,8.9836,9.0172,8.9836,9.0172,77723.0432
2010-06-02 14:40:00,16.08,16.12,16.08,16.12,223207.4438970991,9.0172,9.0397,9.0172,9.0397,223207.4439
2010-06-02 14:45:00,16.12,16.13,16.11,16.13,111767.925561029,9.0397,9.0453,9.0341,9.0453,111767.9256
2010-06-02 14:50:00,16.12,16.17,16.12,16.15,153913.51943076082,9.0397,9.0677,9.0397,9.0565,153913.5194
2010-06-02 14:55:00,16.15,16.16,16.11,16.12,165188.8341543514,9.0565,9.0621,9.0341,9.0397,165188.8342
2010-06-02 15:00:00,16.12,16.14,16.12,16.13,122605.36398467432,9.0397,9.0509,9.0397,9.0453,122605.364
2010-06-02 15:05:00,16.14,16.22,16.12,16.18,309797.4822112753,9.0509,9.0957,9.0397,9.0733,309797.4822
2010-06-02 15:10:00,16.18,16.22,16.15,16.22,375697.8653530378,9.0733,9.0957,9.0565,9.0957,375697.8654
2010-06-02 15:15:00,16.21,16.24,16.21,16.24,278817.73399014777,9.0901,9.107,9.0901,9.107,278817.734
2010-06-02 15:20:00,16.23,16.24,16.21,16.22,119430.76081007117,9.1013,9.107,9.0901,9.0957,119430.7608
2010-06-02 15:25:00,16.22,16.26,16.21,16.24,197372.7422003284,9.0957,9.1182,9.0901,9.107,197372.7422
2010-06-02 15:30:00,16.24,16.25,16.21,16.21,160810.07115489876,9.107,9.1126,9.0901,9.0901,160810.0712
2010-06-02 15:35:00,16.21,16.24,16.21,16.22,209304.8713738369,9.0901,9.107,9.0901,9.0957,209304.8714
2010-06-02 15:40:00,16.23,16.23,16.21,16.22,129830.3229337712,9.1013,9.1013,9.0901,9.0957,129830.3229
2010-06-02 15:45:00,16.21,16.23,16.18,16.2,286480.56923919,9.0901,9.1013,9.0733,9.0845,286480.5692
2010-06-02 15:50:00,16.2,16.24,16.19,16.24,214997.2632731253,9.0845,9.107,9.0789,9.107,214997.2633
2010-06-02 15:55:00,16.23,16.29,16.23,16.29,475971.5380405036,9.1013,9.135,9.1013,9.135,475971.538
2010-06-03 09:30:00,16.33,16.47,16.27,16.42,190147.7832512316,9.1574,9.2359,9.1238,9.2079,190147.7833
2010-06-03 09:35:00,16.43,16.44,16.3,16.35,264148.8779419814,9.2135,9.2191,9.1406,9.1686,264148.8779
2010-06-03 09:40:00,16.34,16.52,16.27,16.51,456595.5117679256,9.163,9.264,9.1238,9.2584,456595.5118
2010-06-03 09:45:00,16.52,16.57,16.51,16.54,240831.964969896,9.264,9.292,9.2584,9.2752,240831.965
2010-06-03 09:50:00,16.55,16.56,16.47,16.48,131143.95183360702,9.2808,9.2864,9.2359,9.2415,131143.9518
2010-06-03 09:55:00,16.48,16.53,16.47,16.52,53968.25396825397,9.2415,9.2696,9.2359,9.264,53968.254
2010-06-03 10:00:00,16.51,16.58,16.51,16.53,206787.0826491516,9.2584,9.2976,9.2584,9.2696,206787.0826
2010-06-03 10:05:00,16.53,16.55,16.49,16.55,97318.00766283524,9.2696,9.2808,9.2471,9.2808,97318.0077
2010-06-03 10:10:00,16.55,16.58,16.52,16.52,194417.07717569784,9.2808,9.2976,9.264,9.264,194417.0772
2010-06-03 10:15:00,16.52,16.56,16.48,16.49,106075.53366174056,9.264,9.2864,9.2415,9.2471,106075.5337
2010-06-03 10:20:00,16.5,16.51,16.35,16.37,165626.71045429667,9.2528,9.2584,9.1686,9.1799,165626.7105
2010-06-03 10:25:00,16.37,16.4,16.32,16.32,170443.34975369458,9.1799,9.1967,9.1518,9.1518,170443.3498
2010-06-03 10:30:00,16.32,16.42,16.28,16.42,99288.45101258896,9.1518,9.2079,9.1294,9.2079,99288.451
2010-06-03 10:35:00,16.42,16.42,16.29,16.32,92610.83743842364,9.2079,9.2079,9.135,9.1518,92610.8374
2010-06-03 10:40:00,16.32,16.35,16.31,16.33,84072.24958949097,9.1518,9.1686,9.1462,9.1574,84072.2496
2010-06-03 10:45:00,16.33,16.39,16.33,16.37,95238.09523809524,9.1574,9.1911,9.1574,9.1799,95238.0952
2010-06-03 10:50:00,16.38,16.39,16.31,16.37,159386.97318007663,9.1855,9.1911,9.1462,9.1799,159386.9732
2010-06-03 10:55:00,16.36,16.44,16.36,16.44,58237.54789272031,9.1742,9.2191,9.1742,9.2191,58237.5479
2010-06-03 11:00:00,16.45,16.62,16.44,16.61,666447.728516694,9.2247,9.32,9.2191,9.3144,666447.7285
2010-06-03 11:05:00,16.62,16.67,16.61,16.64,198139.02572523264,9.32,9.3481,9.3144,9.3313,198139.0257
2010-06-03 11:10:00,16.64,16.65,16.58,16.59,93267.65188834154,9.3313,9.3369,9.2976,9.3032,93267.6519
2010-06-03 11:15:00,16.59,16.6,16.53,16.53,90640.39408866996,9.3032,9.3088,9.2696,9.2696,90640.3941
2010-06-03 11:20:00,16.53,16.57,16.5,16.5,164094.14340448825,9.2696,9.292,9.2528,9.2528,164094.1434
2010-06-03 11:25:00,16.51,16.52,16.45,16.47,129611.38478379858,9.2584,9.264,9.2247,9.2359,129611.3848
2010-06-03 11:30:00,16.47,16.48,16.39,16.45,181499.72632731253,9.2359,9.2415,9.1911,9.2247,181499.7263
2010-06-03 11:35:00,16.45,16.52,16.45,16.48,132785.98795840176,9.2247,9.264,9.2247,9.2415,132785.988
2010-06-03 11:40:00,16.49,16.52,16.42,16.51,96004.37876299946,9.2471,9.264,9.2079,9.2584,96004.3788
2010-06-03 11:45:00,16.52,16.52,16.42,16.46,226053.6398467433,9.264,9.264,9.2079,9.2303,226053.6398
2010-06-03 11:50:00,16.46,16.49,16.42,16.45,119321.29173508484,9.2303,9.2471,9.2079,9.2247,119321.2917
2010-06-03 11:55:00,16.45,16.45,16.42,16.44,44772.8516694034,9.2247,9.2247,9.2079,9.2191,44772.8517
2010-06-03 12:00:00,16.45,16.47,16.42,16.42,65900.38314176246,9.2247,9.2359,9.2079,9.2079,65900.3831
2010-06-03 12:05:00,16.42,16.43,16.38,16.42,58128.07881773399,9.2079,9.2135,9.1855,9.2079,58128.0788
2010-06-03 12:10:00,16.4,16.42,16.38,16.39,97427.47673782158,9.1967,9.2079,9.1855,9.1911,97427.4767
2010-06-03 12:15:00,16.38,16.39,16.32,16.32,129392.44663382597,9.1855,9.1911,9.1518,9.1518,129392.4466
2010-06-03 12:20:00,16.32,16.32,16.21,16.21,200766.28352490423,9.1518,9.1518,9.0901,9.0901,200766.2835
2010-06-03 12:25:00,16.21,16.24,16.19,16.23,74876.84729064039,9.0901,9.107,9.0789,9.1013,74876.8473
2010-06-03 12:30:00,16.23,16.26,16.21,16.24,95128.62616310891,9.1013,9.1182,9.0901,9.107,95128.6262
2010-06-03 12:35:00,16.25,16.32,16.25,16.32,49042.14559386973,9.1126,9.1518,9.1126,9.1518,49042.1456
2010-06-03 12:40:00,16.32,16.32,16.3,16.31,34811.165845648604,9.1518,9.1518,9.1406,9.1462,34811.1658
2010-06-03 12:45:00,16.32,16.33,16.31,16.31,51669.403393541324,9.1518,9.1574,9.1462,9.1462,51669.4034
2010-06-03 12:50:00,16.31,16.32,16.28,16.28,36891.07827038861,9.1462,9.1518,9.1294,9.1294,36891.0783
2010-06-03 12:55:00,16.29,16.33,16.28,16.33,76847.29064039409,9.135,9.1574,9.1294,9.1574,76847.2906
2010-06-03 13:00:00,16.33,16.33,16.31,16.32,54296.66119321292,9.1574,9.1574,9.1462,9.1518,54296.6612
2010-06-03 13:05:00,16.32,16.36,16.32,16.34,59879.58401751505,9.1518,9.1742,9.1518,9.163,59879.584
2010-06-03 13:10:00,16.35,16.37,16.34,16.37,38752.052545156,9.1686,9.1799,9.163,9.1799,38752.0525
2010-06-03 13:15:00,16.36,16.38,16.35,16.35,36453.20197044335,9.1742,9.1855,9.1686,9.1686,36453.202
2010-06-03 13:20:00,16.35,16.37,16.34,16.37,25068.418171866448,9.1686,9.1799,9.163,9.1799,25068.4182
2010-06-03 13:25:00,16.36,16.37,16.34,16.35,41488.7794198139,9.1742,9.1799,9.163,9.1686,41488.7794
2010-06-03 13:30:00,16.36,16.39,16.36,16.36,54187.1921182266,9.1742,9.1911,9.1742,9.1742,54187.1921
2010-06-03 13:35:00,16.36,16.4,16.35,16.4,64805.69239189929,9.1742,9.1967,9.1686,9.1967,64805.6924
2010-06-03 13:40:00,16.4,16.42,16.4,16.42,53201.97044334975,9.1967,9.2079,9.1967,9.2079,53201.9704
2010-06-03 13:45:00,16.43,16.45,16.42,16.44,61193.21291735085,9.2135,9.2247,9.2079,9.2191,61193.2129
2010-06-03 13:50:00,16.44,16.44,16.4,16.41,55391.351943076086,9.2191,9.2191,9.1967,9.2023,55391.3519
2010-06-03 13:55:00,16.41,16.41,16.36,16.36,58237.54789272031,9.2023,9.2023,9.1742,9.1742,58237.5479
2010-06-03 14:00:00,16.37,16.41,16.34,16.34,73453.74931581829,9.1799,9.2023,9.163,9.163,73453.7493
2010-06-03 14:05:00,16.33,16.38,16.3,16.38,92172.96113847838,9.1574,9.1855,9.1406,9.1855,92172.9611
2010-06-03 14:10:00,16.38,16.48,16.37,16.43,266557.19759168033,9.1855,9.2415,9.1799,9.2135,266557.1976
2010-06-03 14:15:00,16.44,16.45,16.41,16.42,215763.5467980296,9.2191,9.2247,9.2023,9.2079,215763.5468
2010-06-03 14:20:00,16.43,16.49,16.42,16.48,174384.23645320197,9.2135,9.2471,9.2079,9.2415,174384.2365
2010-06-03 14:25:00,16.48,16.52,16.47,16.48,138149.97263273125,9.2415,9.264,9.2359,9.2415,138149.9726
2010-06-03 14:30:00,16.48,16.48,16.42,16.43,171538.04050355774,9.2415,9.2415,9.2079,9.2135,171538.0405
2010-06-03 14:35:00,16.43,16.53,16.43,16.52,79912.42474001095,9.2135,9.2696,9.2135,9.264,79912.4247
2010-06-03 14:40:00,16.53,16.55,16.5,16.55,125123.1527093596,9.2696,9.2808,9.2528,9.2808,125123.1527
2010-06-03 14:45:00,16.54,16.54,16.51,16.51,41379.31034482759,9.2752,9.2752,9.2584,9.2584,41379.3103
2010-06-03 14:50:00,16.52,16.54,16.51,16.53,90202.51778872468,9.264,9.2752,9.2584,9.2696,90202.5178
2010-06-03 14:55:00,16.53,16.53,16.49,16.52,53092.50136836344,9.2696,9.2696,9.2471,9.264,53092.5014
2010-06-03 15:00:00,16.52,16.55,16.52,16.53,87246.85276409415,9.264,9.2808,9.264,9.2696,87246.8528
2010-06-03 15:05:00,16.52,16.53,16.5,16.51,93596.0591133005,9.264,9.2696,9.2528,9.2584,93596.0591
2010-06-03 15:10:00,16.51,16.51,16.47,16.5,105199.78106185004,9.2584,9.2584,9.2359,9.2528,105199.7811
2010-06-03 15:15:00,16.49,16.49,16.42,16.44,215216.201423098,9.2471,9.2471,9.2079,9.2191,215216.2014
2010-06-03 15:20:00,16.43,16.49,16.43,16.49,122276.95675971538,9.2135,9.2471,9.2135,9.2471,122276.9568
2010-06-03 15:25:00,16.49,16.54,16.48,16.54,203284.0722495895,9.2471,9.2752,9.2415,9.2752,203284.0722
2010-06-03 15:30:00,16.54,16.54,16.5,16.53,125451.55993431856,9.2752,9.2752,9.2528,9.2696,125451.5599
2010-06-03 15:35:00,16.52,16.61,16.52,16.58,499726.3273125342,9.264,9.3144,9.264,9.2976,499726.3273
2010-06-03 15:40:00,16.59,16.65,16.58,16.65,234920.6349206349,9.3032,9.3369,9.2976,9.3369,234920.6349
2010-06-03 15:45:00,16.65,16.65,16.59,16.59,289764.64148877945,9.3369,9.3369,9.3032,9.3032,289764.6415
2010-06-03 15:50:00,16.59,16.61,16.56,16.59,364860.4269293925,9.3032,9.3144,9.2864,9.3032,364860.4269
2010-06-03 15:55:00,16.59,16.63,16.59,16.61,596606.4586754242,9.3032,9.3257,9.3032,9.3144,596606.4587
2010-06-04 09:30:00,16.17,16.23,16.13,16.15,164969.89600437877,9.0677,9.1013,9.0453,9.0565,164969.896
2010-06-04 09:35:00,16.16,16.32,16.16,16.26,311220.5801860974,9.0621,9.1518,9.0621,9.1182,311220.5802
2010-06-04 09:40:00,16.26,16.32,16.23,16.23,200656.8144499179,9.1182,9.1518,9.1013,9.1013,200656.8144
2010-06-04 09:45:00,16.23,16.25,16.14,16.23,222660.0985221675,9.1013,9.1126,9.0509,9.1013,222660.0985
2010-06-04 09:50:00,16.22,16.23,16.1,16.15,499726.3273125342,9.0957,9.1013,9.0284,9.0565,499726.3273
2010-06-04 09:55:00,16.14,16.15,16.1,16.11,419266.5571975917,9.0509,9.0565,9.0284,9.0341,419266.5572
2010-06-04 10:00:00,16.11,16.17,16.08,16.17,402079.91242474,9.0341,9.0677,9.0172,9.0677,402079.9124
2010-06-04 10:05:00,16.16,16.23,16.13,16.23,334537.4931581828,9.0621,9.1013,9.0453,9.1013,334537.4932
2010-06-04 10:10:00,16.24,16.29,16.17,16.27,192775.04105090312,9.107,9.135,9.0677,9.1238,192775.0411
2010-06-04 10:15:00,16.28,16.3,16.23,16.28,331253.42090859334,9.1294,9.1406,9.1013,9.1294,331253.4209
2010-06-04 10:20:00,16.29,16.36,16.25,16.35,262068.9655172414,9.135,9.1742,9.1126,9.1686,262068.9655
2010-06-04 10:25:00,16.35,16.35,16.26,16.26,117569.78653530378,9.1686,9.1686,9.1182,9.1182,117569.7865
2010-06-04 10:30:00,16.26,16.31,16.22,16.24,173508.48385331145,9.1182,9.1462,9.0957,9.107,173508.4839
2010-06-04 10:35:00,16.24,16.34,16.23,16.32,168582.37547892722,9.107,9.163,9.1013,9.1518,168582.3755
2010-06-04 10:40:00,16.32,16.34,16.27,16.27,133771.2096332786,9.1518,9.163,9.1238,9.1238,133771.2096
2010-06-04 10:45:00,16.27,16.29,16.23,16.26,173836.8910782704,9.1238,9.135,9.1013,9.1182,173836.8911
2010-06-04 10:50:00,16.26,16.26,16.21,16.24,115051.9978106185,9.1182,9.1182,9.0901,9.107,115051.9978
2010-06-04 10:55:00,16.23,16.27,16.2,16.2,176245.21072796936,9.1013,9.1238,9.0845,9.0845,176245.2107
2010-06-04 11:00:00,16.21,16.24,16.19,16.21,98412.69841269842,9.0901,9.107,9.0789,9.0901,98412.6984
2010-06-04 11:05:00,16.21,16.26,16.21,16.23,134428.0240831965,9.0901,9.1182,9.0901,9.1013,134428.0241
2010-06-04 11:10:00,16.23,16.23,16.2,16.22,53201.97044334975,9.1013,9.1013,9.0845,9.0957,53201.9704
2010-06-04 11:15:00,16.22,16.23,16.12,16.12,78270.3886152162,9.0957,9.1013,9.0397,9.0397,78270.3886
2010-06-04 11:20:00,16.12,16.13,16.08,16.08,116365.62671045432,9.0397,9.0453,9.0172,9.0172,116365.6267
2010-06-04 11:25:00,16.08,16.11,16.08,16.09,69731.80076628353,9.0172,9.0341,9.0172,9.0228,69731.8008
2010-06-04 11:30:00,16.08,16.12,16.08,16.11,60755.33661740559,9.0172,9.0397,9.0172,9.0341,60755.3366
2010-06-04 11:35:00,16.11,16.18,16.08,16.16,90530.92501368363,9.0341,9.0733,9.0172,9.0621,90530.925
2010-06-04 11:40:00,16.16,16.18,16.11,16.12,109578.54406130267,9.0621,9.0733,9.0341,9.0397,109578.5441
2010-06-04 11:45:00,16.13,16.18,16.12,16.18,64258.34701696771,9.0453,9.0733,9.0397,9.0733,64258.347
2010-06-04 11:50:00,16.18,16.19,16.16,16.16,48275.86206896552,9.0733,9.0789,9.0621,9.0621,48275.8621
2010-06-04 11:55:00,16.17,16.19,16.13,16.13,74220.0328407225,9.0677,9.0789,9.0453,9.0453,74220.0328
2010-06-04 12:00:00,16.13,16.13,16.05,16.09,143185.5500821018,9.0453,9.0453,9.0004,9.0228,143185.5501
2010-06-04 12:05:00,16.08,16.09,16.04,16.09,118773.94636015326,9.0172,9.0228,8.9948,9.0228,118773.9464
2010-06-04 12:10:00,16.09,16.17,16.09,16.16,65900.38314176246,9.0228,9.0677,9.0228,9.0621,65900.3831
2010-06-04 12:15:00,16.17,16.17,16.09,16.09,197044.33497536948,9.0677,9.0677,9.0228,9.0228,197044.335
2010-06-04 12:20:00,16.09,16.11,16.09,16.11,50027.36726874658,9.0228,9.0341,9.0228,9.0341,50027.3673
2010-06-04 12:25:00,16.11,16.12,16.1,16.11,48385.33114395184,9.0341,9.0397,9.0284,9.0341,48385.3311
2010-06-04 12:30:00,16.11,16.12,16.09,16.1,41269.84126984127,9.0341,9.0397,9.0228,9.0284,41269.8413
2010-06-04 12:35:00,16.11,16.12,16.09,16.11,39846.74329501916,9.0341,9.0397,9.0228,9.0341,39846.7433
2010-06-04 12:40:00,16.11,16.11,16.07,16.07,106294.4718117132,9.0341,9.0341,9.0116,9.0116,106294.4718
2010-06-04 12:45:00,16.07,16.07,16.06,16.07,79912.42474001095,9.0116,9.0116,9.006,9.0116,79912.4247
2010-06-04 12:50:00,16.07,16.13,16.06,16.13,94581.28078817736,9.0116,9.0453,9.006,9.0453,94581.2808
2010-06-04 12:55:00,16.13,16.14,16.11,16.14,34263.82047071702,9.0453,9.0509,9.0341,9.0509,34263.8205
2010-06-04 13:00:00,16.14,16.14,16.1,16.1,27914.61412151068,9.0509,9.0509,9.0284,9.0284,27914.6141
2010-06-04 13:05:00,16.1,16.11,16.06,16.1,49698.96004378763,9.0284,9.0341,9.006,9.0284,49698.96
2010-06-04 13:10:00,16.09,16.11,16.06,16.06,46962.23316912972,9.0228,9.0341,9.006,9.006,46962.2332
2010-06-04 13:15:00,16.06,16.06,15.99,16.0,232731.25342090864,9.006,9.006,8.9668,8.9724,232731.2534
2010-06-04 13:20:00,16.0,16.01,15.97,16.0,117679.2556102901,8.9724,8.978,8.9555,8.9724,117679.2556
2010-06-04 13:25:00,16.0,16.05,15.99,16.01,124794.74548440066,8.9724,9.0004,8.9668,8.978,124794.7455
2010-06-04 13:30:00,16.01,16.02,15.99,16.0,67980.29556650246,8.978,8.9836,8.9668,8.9724,67980.2956
2010-06-04 13:35:00,16.0,16.01,15.96,15.96,91844.55391351944,8.9724,8.978,8.9499,8.9499,91844.5539
2010-06-04 13:40:00,15.96,16.0,15.93,16.0,180186.09742747675,8.9499,8.9724,8.9331,8.9724,180186.0974
2010-06-04 13:45:00,16.0,16.0,15.95,15.95,110892.17296113848,8.9724,8.9724,8.9443,8.9443,110892.173
2010-06-04 13:50:00,15.96,15.98,15.94,15.95,57142.857142857145,8.9499,8.9612,8.9387,8.9443,57142.8571
2010-06-04 13:55:00,15.96,15.98,15.94,15.97,34154.35139573071,8.9499,8.9612,8.9387,8.9555,34154.3514
2010-06-04 14:00:00,15.98,15.99,15.95,15.96,110125.88943623428,8.9612,8.9668,8.9443,8.9499,110125.8894
2010-06-04 14:05:00,15.96,15.97,15.92,15.93,103776.68308702792,8.9499,8.9555,8.9275,8.9331,103776.6831
2010-06-04 14:10:00,15.93,15.94,15.92,15.94,83524.90421455938,8.9331,8.9387,8.9275,8.9387,83524.9042
2010-06-04 14:15:00,15.94,15.95,15.92,15.93,67870.82649151616,8.9387,8.9443,8.9275,8.9331,67870.8265
2010-06-04 14:20:00,15.92,15.98,15.92,15.96,87575.2599890531,8.9275,8.9612,8.9275,8.9499,87575.26
2010-06-04 14:25:00,15.95,15.96,15.89,15.9,132567.04980842912,8.9443,8.9499,8.9107,8.9163,132567.0498
2010-06-04 14:30:00,15.9,15.94,15.9,15.92,53201.97044334975,8.9163,8.9387,8.9163,8.9275,53201.9704
2010-06-04 14:35:00,15.92,15.93,15.85,15.89,107936.50793650794,8.9275,8.9331,8.8882,8.9107,107936.5079
2010-06-04 14:40:00,15.89,15.94,15.87,15.9,87794.19813902573,8.9107,8.9387,8.8995,8.9163,87794.1981
2010-06-04 14:45:00,15.91,15.92,15.81,15.81,95457.03338806788,8.9219,8.9275,8.8658,8.8658,95457.0334
2010-06-04 14:50:00,15.82,15.83,15.74,15.82,243787.62999452656,8.8714,8.877,8.8266,8.8714,243787.63
2010-06-04 14:55:00,15.82,15.84,15.78,15.79,111111.11111111112,8.8714,8.8826,8.849,8.8546,111111.1111
2010-06-04 15:00:00,15.79,15.86,15.79,15.86,195511.76792556103,8.8546,8.8939,8.8546,8.8939,195511.7679
2010-06-04 15:05:00,15.85,15.88,15.8,15.86,267323.48111658456,8.8882,8.9051,8.8602,8.8939,267323.4811
2010-06-04 15:10:00,15.87,15.92,15.86,15.91,177668.30870279146,8.8995,8.9275,8.8939,8.9219,177668.3087
2010-06-04 15:15:00,15.91,15.92,15.85,15.89,203940.8866995074,8.9219,8.9275,8.8882,8.9107,203940.8867
2010-06-04 15:20:00,15.89,15.91,15.83,15.86,130158.73015873016,8.9107,8.9219,8.877,8.8939,130158.7302
2010-06-04 15:25:00,15.84,15.85,15.78,15.79,123043.2402846196,8.8826,8.8882,8.849,8.8546,123043.2403
2010-06-04 15:30:00,15.79,15.83,15.76,15.79,186754.24192665573,8.8546,8.877,8.8378,8.8546,186754.2419
2010-06-04 15:35:00,15.8,15.84,15.78,15.8,236234.26382047072,8.8602,8.8826,8.849,8.8602,236234.2638
2010-06-04 15:40:00,15.8,15.8,15.68,15.73,335960.5911330049,8.8602,8.8602,8.7929,8.821,335960.5911
2010-06-04 15:45:00,15.72,15.82,15.71,15.79,463273.1253420909,8.8153,8.8714,8.8097,8.8546,463273.1253
2010-06-04 15:50:00,15.79,15.8,15.71,15.74,526108.3743842365,8.8546,8.8602,8.8097,8.8266,526108.3744
2010-06-04 15:55:00,15.74,15.79,15.73,15.79,729282.9775588396,8.8266,8.8546,8.821,8.8546,729282.9776
2010-06-07 09:30:00,15.88,15.89,15.75,15.79,224630.5418719212,8.9051,8.9107,8.8322,8.8546,224630.5419
2010-06-07 09:35:00,15.8,15.84,15.76,15.79,247071.70224411605,8.8602,8.8826,8.8378,8.8546,247071.7022
2010-06-07 09:40:00,15.79,15.79,15.72,15.74,120963.3278598796,8.8546,8.8546,8.8153,8.8266,120963.3279
2010-06-07 09:45:00,15.73,15.85,15.7,15.84,217843.4592227696,8.821,8.8882,8.8041,8.8826,217843.4592
2010-06-07 09:50:00,15.83,15.93,15.81,15.89,329611.3847837986,8.877,8.9331,8.8658,8.9107,329611.3848
2010-06-07 09:55:00,15.9,15.92,15.85,15.86,162014.23097974822,8.9163,8.9275,8.8882,8.8939,162014.231
2010-06-07 10:00:00,15.85,15.86,15.81,15.81,126984.12698412698,8.8882,8.8939,8.8658,8.8658,126984.127
2010-06-07 10:05:00,15.81,15.85,15.77,15.82,136945.81280788177,8.8658,8.8882,8.8434,8.8714,136945.8128
2010-06-07 10:10:00,15.81,15.85,15.77,15.77,144499.1789819376,8.8658,8.8882,8.8434,8.8434,144499.179
2010-06-07 10:15:00,15.78,15.79,15.71,15.72,102025.17788724686,8.849,8.8546,8.8097,8.8153,102025.1779
2010-06-07 10:20:00,15.72,15.73,15.69,15.73,113519.43076081008,8.8153,8.821,8.7985,8.821,113519.4308
2010-06-07 10:25:00,15.74,15.77,15.68,15.7,109688.013136289,8.8266,8.8434,8.7929,8.8041,109688.0131
2010-06-07 10:30:00,15.7,15.71,15.62,15.7,201532.56704980845,8.8041,8.8097,8.7593,8.8041,201532.567
2010-06-07 10:35:00,15.7,15.73,15.67,15.68,83962.78051450466,8.8041,8.821,8.7873,8.7929,83962.7805
2010-06-07 10:40:00,15.68,15.74,15.68,15.68,67870.82649151616,8.7929,8.8266,8.7929,8.7929,67870.8265
2010-06-07 10:45:00,15.68,15.72,15.64,15.68,47837.985769020255,8.7929,8.8153,8.7705,8.7929,47837.9858
2010-06-07 10:50:00,15.69,15.72,15.6,15.64,109250.13683634374,8.7985,8.8153,8.7481,8.7705,109250.1368
2010-06-07 10:55:00,15.64,15.66,15.6,15.66,253311.4395183361,8.7705,8.7817,8.7481,8.7817,253311.4395
2010-06-07 11:00:00,15.66,15.69,15.62,15.68,92939.2446633826,8.7817,8.7985,8.7593,8.7929,92939.2447
2010-06-07 11:05:00,15.68,15.7,15.64,15.69,84948.0021893815,8.7929,8.8041,8.7705,8.7985,84948.0022
2010-06-07 11:10:00,15.69,15.7,15.61,15.61,72249.5894909688,8.7985,8.8041,8.7537,8.7537,72249.5895
2010-06-07 11:15:00,15.61,15.7,15.61,15.69,94800.21893814998,8.7537,8.8041,8.7537,8.7985,94800.2189
2010-06-07 11:20:00,15.69,15.74,15.68,15.69,86918.4455391352,8.7985,8.8266,8.7929,8.7985,86918.4455
2010-06-07 11:25:00,15.69,15.76,15.69,15.74,114614.12151067324,8.7985,8.8378,8.7985,8.8266,114614.1215
2010-06-07 11:30:00,15.74,15.76,15.73,15.76,80678.70826491517,8.8266,8.8378,8.821,8.8378,80678.7083
2010-06-07 11:35:00,15.76,15.89,15.76,15.86,199343.1855500821,8.8378,8.9107,8.8378,8.8939,199343.1856
2010-06-07 11:40:00,15.86,15.89,15.84,15.88,137055.2818828681,8.8939,8.9107,8.8826,8.9051,137055.2819
2010-06-07 11:45:00,15.88,15.89,15.8,15.81,73453.74931581829,8.9051,8.9107,8.8602,8.8658,73453.7493
2010-06-07 11:50:00,15.81,15.89,15.81,15.86,232293.37712096333,8.8658,8.9107,8.8658,8.8939,232293.3771
2010-06-07 11:55:00,15.86,15.87,15.83,15.86,76956.75971538041,8.8939,8.8995,8.877,8.8939,76956.7597
2010-06-07 12:00:00,15.87,15.92,15.84,15.89,115818.28133552273,8.8995,8.9275,8.8826,8.9107,115818.2813
2010-06-07 12:05:00,15.89,15.93,15.89,15.9,92172.96113847838,8.9107,8.9331,8.9107,8.9163,92172.9611
2010-06-07 12:10:00,15.9,15.93,15.88,15.88,61631.08921729612,8.9163,8.9331,8.9051,8.9051,61631.0892
2010-06-07 12:15:00,15.88,15.89,15.83,15.84,88013.13628899836,8.9051,8.9107,8.877,8.8826,88013.1363
2010-06-07 12:20:00,15.83,15.88,15.83,15.86,71264.36781609195,8.877,8.9051,8.877,8.8939,71264.3678
2010-06-07 12:25:00,15.86,15.87,15.78,15.79,37328.95457033388,8.8939,8.8995,8.849,8.8546,37328.9546
2010-06-07 12:30:00,15.78,15.82,15.78,15.79,76409.41434044883,8.849,8.8714,8.849,8.8546,76409.4143
2010-06-07 12:35:00,15.79,15.79,15.75,15.78,97208.53858784892,8.8546,8.8546,8.8322,8.849,97208.5386
2010-06-07 12:40:00,15.78,15.81,15.77,15.77,84619.59496442255,8.849,8.8658,8.8434,8.8434,84619.595
2010-06-07 12:45:00,15.78,15.78,15.73,15.78,101258.89436234265,8.849,8.849,8.821,8.849,101258.8944
2010-06-07 12:50:00,15.78,15.81,15.77,15.8,82101.80623973727,8.849,8.8658,8.8434,8.8602,82101.8062
2010-06-07 12:55:00,15.8,15.82,15.79,15.79,73782.15654077723,8.8602,8.8714,8.8546,8.8546,73782.1565
2010-06-07 13:00:00,15.79,15.8,15.74,15.77,58128.07881773399,8.8546,8.8602,8.8266,8.8434,58128.0788
2010-06-07 13:05:00,15.77,15.79,15.76,15.78,65790.91406677614,8.8434,8.8546,8.8378,8.849,65790.9141
2010-06-07 13:10:00,15.78,15.79,15.76,15.76,51012.58894362343,8.849,8.8546,8.8378,8.8378,51012.5889
2010-06-07 13:15:00,15.77,15.86,15.77,15.86,79036.67214012041,8.8434,8.8939,8.8434,8.8939,79036.6721
2010-06-07 13:20:00,15.86,15.86,15.8,15.81,76518.88341543515,8.8939,8.8939,8.8602,8.8658,76518.8834
2010-06-07 13:25:00,15.8,15.87,15.8,15.87,78160.9195402299,8.8602,8.8995,8.8602,8.8995,78160.9195
2010-06-07 13:30:00,15.87,15.88,15.85,15.86,81882.86808976464,8.8995,8.9051,8.8882,8.8939,81882.8681
2010-06-07 13:35:00,15.86,15.89,15.85,15.85,141543.51395730706,8.8939,8.9107,8.8882,8.8882,141543.514
2010-06-07 13:40:00,15.85,15.86,15.82,15.83,132895.45703338808,8.8882,8.8939,8.8714,8.877,132895.457
2010-06-07 13:45:00,15.83,15.86,15.81,15.83,115599.34318555008,8.877,8.8939,8.8658,8.877,115599.3432
2010-06-07 13:50:00,15.82,15.84,15.81,15.83,148659.00383141762,8.8714,8.8826,8.8658,8.877,148659.0038
2010-06-07 13:55:00,15.83,15.85,15.79,15.84,134865.90038314176,8.877,8.8882,8.8546,8.8826,134865.9004
2010-06-07 14:00:00,15.85,15.89,15.82,15.87,101477.83251231528,8.8882,8.9107,8.8714,8.8995,101477.8325
2010-06-07 14:05:00,15.87,15.89,15.84,15.88,119978.10618500276,8.8995,8.9107,8.8826,8.9051,119978.1062
2010-06-07 14:10:00,15.88,15.9,15.85,15.88,377887.2468527641,8.9051,8.9163,8.8882,8.9051,377887.2469
2010-06-07 14:15:00,15.88,15.91,15.88,15.91,314504.6524356869,8.9051,8.9219,8.9051,8.9219,314504.6524
2010-06-07 14:20:00,15.9,15.94,15.89,15.92,286699.5073891625,8.9163,8.9387,8.9107,8.9275,286699.5074
2010-06-07 14:25:00,15.92,15.96,15.9,15.91,118117.13191023536,8.9275,8.9499,8.9163,8.9219,118117.1319
2010-06-07 14:30:00,15.91,15.93,15.9,15.91,431527.09359605913,8.9219,8.9331,8.9163,8.9219,431527.0936
2010-06-07 14:35:00,15.91,15.93,15.89,15.89,218828.68089764644,8.9219,8.9331,8.9107,8.9107,218828.6809
2010-06-07 14:40:00,15.89,15.92,15.88,15.9,288451.01258894365,8.9107,8.9275,8.9051,8.9163,288451.0126
2010-06-07 14:45:00,15.9,15.91,15.82,15.86,95675.97153804053,8.9163,8.9219,8.8714,8.8939,95675.9715
2010-06-07 14:50:00,15.86,15.89,15.83,15.84,191680.35030104,8.8939,8.9107,8.877,8.8826,191680.3503
2010-06-07 14:55:00,15.84,15.88,15.81,15.85,258128.078817734,8.8826,8.9051,8.8658,8.8882,258128.0788
2010-06-07 15:00:00,15.85,15.92,15.85,15.9,147564.31308155446,8.8882,8.9275,8.8882,8.9163,147564.3131
2010-06-07 15:05:00,15.9,15.95,15.9,15.93,330049.2610837439,8.9163,8.9443,8.9163,8.9331,330049.2611
2010-06-07 15:10:00,15.92,15.93,15.83,15.84,113628.8998357964,8.9275,8.9331,8.877,8.8826,113628.8998
2010-06-07 15:15:00,15.84,15.86,15.75,15.77,247181.1713191024,8.8826,8.8939,8.8322,8.8434,247181.1713
2010-06-07 15:20:00,15.77,15.77,15.7,15.71,235467.9802955665,8.8434,8.8434,8.8041,8.8097,235467.9803
2010-06-07 15:25:00,15.71,15.71,15.64,15.65,211932.1291735085,8.8097,8.8097,8.7705,8.7761,211932.1292
2010-06-07 15:30:00,15.65,15.68,15.63,15.68,236343.73289545704,8.7761,8.7929,8.7649,8.7929,236343.7329
2010-06-07 15:35:00,15.68,15.73,15.68,15.7,195183.3607006021,8.7929,8.821,8.7929,8.8041,195183.3607
2010-06-07 15:40:00,15.69,15.69,15.58,15.59,239299.3979200876,8.7985,8.7985,8.7368,8.7424,239299.3979
2010-06-07 15:45:00,15.58,15.66,15.58,15.62,753366.1740558293,8.7368,8.7817,8.7368,8.7593,753366.1741
2010-06-07 15:50:00,15.62,15.65,15.56,15.58,505966.0645867543,8.7593,8.7761,8.7256,8.7368,505966.0646
2010-06-07 15:55:00,15.58,15.66,15.58,15.6,1051778.8724685276,8.7368,8.7817,8.7368,8.7481,1051778.8725
2010-06-08 09:30:00,15.5,15.78,15.46,15.69,375697.8653530378,8.692,8.849,8.6695,8.7985,375697.8654
2010-06-08 09:35:00,15.69,15.82,15.67,15.69,231417.6245210728,8.7985,8.8714,8.7873,8.7985,231417.6245
2010-06-08 09:40:00,15.7,15.7,15.56,15.57,152271.48330596607,8.8041,8.8041,8.7256,8.7312,152271.4833
2010-06-08 09:45:00,15.56,15.6,15.53,15.57,168363.43732895458,8.7256,8.7481,8.7088,8.7312,168363.4373
2010-06-08 09:50:00,15.56,15.57,15.39,15.41,178106.18500273675,8.7256,8.7312,8.6303,8.6415,178106.185
2010-06-08 09:55:00,15.4,15.45,15.36,15.38,137931.03448275864,8.6359,8.6639,8.6135,8.6247,137931.0345
2010-06-08 10:00:00,15.38,15.55,15.37,15.51,156869.18445539137,8.6247,8.72,8.6191,8.6976,156869.1845
2010-06-08 10:05:00,15.51,15.58,15.49,15.52,145046.5243568692,8.6976,8.7368,8.6864,8.7032,145046.5244
2010-06-08 10:10:00,15.52,15.53,15.45,15.47,183579.63875205256,8.7032,8.7088,8.6639,8.6752,183579.6388
2010-06-08 10:15:00,15.47,15.47,15.37,15.37,139682.53968253967,8.6752,8.6752,8.6191,8.6191,139682.5397
2010-06-08 10:20:00,15.37,15.46,15.37,15.44,108374.3842364532,8.6191,8.6695,8.6191,8.6583,108374.3842
2010-06-08 10:25:00,15.43,15.48,15.39,15.48,115708.8122605364,8.6527,8.6808,8.6303,8.6808,115708.8123
2010-06-08 10:30:00,15.48,15.53,15.46,15.47,126765.18883415437,8.6808,8.7088,8.6695,8.6752,126765.1888
2010-06-08 10:35:00,15.48,15.49,15.4,15.41,110673.23481116584,8.6808,8.6864,8.6359,8.6415,110673.2348
2010-06-08 10:40:00,15.4,15.4,15.31,15.33,152599.890530925,8.6359,8.6359,8.5854,8.5966,152599.8905
2010-06-08 10:45:00,15.33,15.33,15.27,15.3,159496.44225506295,8.5966,8.5966,8.563,8.5798,159496.4423
2010-06-08 10:50:00,15.3,15.35,15.27,15.29,260536.39846743297,8.5798,8.6079,8.563,8.5742,260536.3985
2010-06-08 10:55:00,15.29,15.29,15.27,15.27,221346.4696223317,8.5742,8.5742,8.563,8.563,221346.4696
2010-06-08 11:00:00,15.28,15.28,15.25,15.27,306403.94088669954,8.5686,8.5686,8.5518,8.563,306403.9409
2010-06-08 11:05:00,15.26,15.32,15.22,15.26,197372.7422003284,8.5574,8.591,8.535,8.5574,197372.7422
2010-06-08 11:10:00,15.26,15.29,15.19,15.23,381609.1954022989,8.5574,8.5742,8.5181,8.5406,381609.1954
2010-06-08 11:15:00,15.22,15.35,15.22,15.32,393212.9173508484,8.535,8.6079,8.535,8.591,393212.9174
2010-06-08 11:20:00,15.32,15.41,15.32,15.39,237876.29994526543,8.591,8.6415,8.591,8.6303,237876.2999
2010-06-08 11:25:00,15.39,15.43,15.32,15.33,198795.8401751505,8.6303,8.6527,8.591,8.5966,198795.8402
2010-06-08 11:30:00,15.33,15.42,15.32,15.39,144827.58620689655,8.5966,8.6471,8.591,8.6303,144827.5862
2010-06-08 11:35:00,15.39,15.43,15.37,15.4,195402.2988505748,8.6303,8.6527,8.6191,8.6359,195402.2989
2010-06-08 11:40:00,15.4,15.4,15.31,15.32,98412.69841269842,8.6359,8.6359,8.5854,8.591,98412.6984
2010-06-08 11:45:00,15.31,15.39,15.3,15.38,113300.49261083743,8.5854,8.6303,8.5798,8.6247,113300.4926
2010-06-08 11:50:00,15.39,15.46,15.38,15.43,142419.2665571976,8.6303,8.6695,8.6247,8.6527,142419.2666
2010-06-08 11:55:00,15.42,15.48,15.41,15.43,139573.07060755338,8.6471,8.6808,8.6415,8.6527,139573.0706
2010-06-08 12:00:00,15.44,15.47,15.36,15.37,244116.0372194855,8.6583,8.6752,8.6135,8.6191,244116.0372
2010-06-08 12:05:00,15.37,15.37,15.31,15.34,143951.83360700603,8.6191,8.6191,8.5854,8.6023,143951.8336
2010-06-08 12:10:00,15.34,15.34,15.28,15.29,215106.7323481117,8.6023,8.6023,8.5686,8.5742,215106.7323
2010-06-08 12:15:00,15.3,15.3,15.26,15.27,155227.14833059662,8.5798,8.5798,8.5574,8.563,155227.1483
2010-06-08 12:20:00,15.27,15.28,15.23,15.23,165626.71045429667,8.563,8.5686,8.5406,8.5406,165626.7105
2010-06-08 12:25:00,15.23,15.26,15.23,15.26,190914.06677613576,8.5406,8.5574,8.5406,8.5574,190914.0668
2010-06-08 12:30:00,15.25,15.27,15.24,15.24,187958.4017515052,8.5518,8.563,8.5462,8.5462,187958.4018
2010-06-08 12:35:00,15.25,15.25,15.2,15.22,269512.8626163109,8.5518,8.5518,8.5237,8.535,269512.8626
2010-06-08 12:40:00,15.22,15.24,15.19,15.23,160043.7876299945,8.535,8.5462,8.5181,8.5406,160043.7876
2010-06-08 12:45:00,15.24,15.26,15.2,15.26,132019.70443349754,8.5462,8.5574,8.5237,8.5574,132019.7044
2010-06-08 12:50:00,15.26,15.32,15.25,15.32,103448.27586206896,8.5574,8.591,8.5518,8.591,103448.2759
2010-06-08 12:55:00,15.31,15.34,15.28,15.32,111001.6420361248,8.5854,8.6023,8.5686,8.591,111001.642
2010-06-08 13:00:00,15.32,15.34,15.28,15.28,196168.58237547893,8.591,8.6023,8.5686,8.5686,196168.5824
2010-06-08 13:05:00,15.28,15.29,15.25,15.25,129720.8538587849,8.5686,8.5742,8.5518,8.5518,129720.8539
2010-06-08 13:10:00,15.25,15.27,15.2,15.21,105528.18828680896,8.5518,8.563,8.5237,8.5294,105528.1883
2010-06-08 13:15:00,15.22,15.22,15.18,15.21,109906.95128626164,8.535,8.535,8.5125,8.5294,109906.9513
2010-06-08 13:20:00,15.21,15.23,15.16,15.17,143513.95730706077,8.5294,8.5406,8.5013,8.5069,143513.9573
2010-06-08 13:25:00,15.17,15.22,15.17,15.19,95894.90968801314,8.5069,8.535,8.5069,8.5181,95894.9097
2010-06-08 13:30:00,15.19,15.2,15.08,15.09,246195.9496442255,8.5181,8.5237,8.4565,8.4621,246195.9496
2010-06-08 13:35:00,15.09,15.1,15.03,15.05,474767.3782156541,8.4621,8.4677,8.4284,8.4396,474767.3782
2010-06-08 13:40:00,15.05,15.12,15.05,15.11,191023.53585112203,8.4396,8.4789,8.4396,8.4733,191023.5359
2010-06-08 13:45:00,15.1,15.13,15.05,15.05,111439.51833607006,8.4677,8.4845,8.4396,8.4396,111439.5183
2010-06-08 13:50:00,15.05,15.09,15.03,15.06,164969.89600437877,8.4396,8.4621,8.4284,8.4452,164969.896
2010-06-08 13:55:00,15.07,15.15,15.05,15.15,114723.59058565956,8.4508,8.4957,8.4396,8.4957,114723.5906
2010-06-08 14:00:00,15.16,15.19,15.15,15.17,121510.67323481115,8.5013,8.5181,8.4957,8.5069,121510.6732
2010-06-08 14:05:00,15.18,15.18,15.14,15.15,112862.61631089218,8.5125,8.5125,8.4901,8.4957,112862.6163
2010-06-08 14:10:00,15.15,15.15,15.09,15.11,196715.9277504105,8.4957,8.4957,8.4621,8.4733,196715.9278
2010-06-08 14:15:00,15.11,15.15,15.07,15.15,125889.43623426382,8.4733,8.4957,8.4508,8.4957,125889.4362
2010-06-08 14:20:00,15.15,15.23,15.15,15.23,132895.45703338808,8.4957,8.5406,8.4957,8.5406,132895.457
2010-06-08 14:25:00,15.23,15.25,15.17,15.17,162671.04542966612,8.5406,8.5518,8.5069,8.5069,162671.0454
2010-06-08 14:30:00,15.17,15.26,15.17,15.21,131253.42090859334,8.5069,8.5574,8.5069,8.5294,131253.4209
2010-06-08 14:35:00,15.21,15.29,15.21,15.24,139573.07060755338,8.5294,8.5742,8.5294,8.5462,139573.0706
2010-06-08 14:40:00,15.23,15.32,15.23,15.3,153256.70498084291,8.5406,8.591,8.5406,8.5798,153256.705
2010-06-08 14:45:00,15.29,15.3,15.24,15.26,146907.49863163658,8.5742,8.5798,8.5462,8.5574,146907.4986
2010-06-08 14:50:00,15.26,15.26,15.22,15.23,169239.1899288451,8.5574,8.5574,8.535,8.5406,169239.1899
2010-06-08 14:55:00,15.23,15.27,15.2,15.21,166611.9321291735,8.5406,8.563,8.5237,8.5294,166611.9321
2010-06-08 15:00:00,15.22,15.28,15.19,15.26,143513.95730706077,8.535,8.5686,8.5181,8.5574,143513.9573
2010-06-08 15:05:00,15.27,15.29,15.24,15.26,191789.81937602628,8.563,8.5742,8.5462,8.5574,191789.8194
2010-06-08 15:10:00,15.26,15.28,15.23,15.23,174384.23645320197,8.5574,8.5686,8.5406,8.5406,174384.2365
2010-06-08 15:15:00,15.23,15.24,15.17,15.2,204488.23207443897,8.5406,8.5462,8.5069,8.5237,204488.2321
2010-06-08 15:20:00,15.2,15.27,15.19,15.25,193650.79365079367,8.5237,8.563,8.5181,8.5518,193650.7937
2010-06-08 15:25:00,15.25,15.31,15.23,15.3,261850.02736726875,8.5518,8.5854,8.5406,8.5798,261850.0274
2010-06-08 15:30:00,15.31,15.35,15.29,15.29,348221.1275314724,8.5854,8.6079,8.5742,8.5742,348221.1275
2010-06-08 15:35:00,15.29,15.38,15.28,15.38,324794.74548440066,8.5742,8.6247,8.5686,8.6247,324794.7455
2010-06-08 15:40:00,15.38,15.39,15.34,15.37,291078.2703886152,8.6247,8.6303,8.6023,8.6191,291078.2704
2010-06-08 15:45:00,15.38,15.4,15.36,15.37,366830.8702791462,8.6247,8.6359,8.6135,8.6191,366830.8703
2010-06-08 15:50:00,15.37,15.44,15.37,15.39,376245.21072796936,8.6191,8.6583,8.6191,8.6303,376245.2107
2010-06-08 15:55:00,15.38,15.4,15.37,15.4,579529.2829775589,8.6247,8.6359,8.6191,8.6359,579529.283
2010-06-09 09:30:00,15.5,15.58,15.45,15.54,278927.2030651341,8.692,8.7368,8.6639,8.7144,278927.2031
2010-06-09 09:35:00,15.55,15.55,15.49,15.5,510673.2348111659,8.72,8.72,8.6864,8.692,510673.2348
2010-06-09 09:40:00,15.5,15.52,15.41,15.48,395073.89162561577,8.692,8.7032,8.6415,8.6808,395073.8916
2010-06-09 09:45:00,15.47,15.47,15.33,15.41,213026.8199233717,8.6752,8.6752,8.5966,8.6415,213026.8199
2010-06-09 09:50:00,15.41,15.47,15.39,15.39,156102.90093048714,8.6415,8.6752,8.6303,8.6303,156102.9009
2010-06-09 09:55:00,15.39,15.44,15.36,15.44,296442.2550629447,8.6303,8.6583,8.6135,8.6583,296442.2551
2010-06-09 10:00:00,15.44,15.47,15.37,15.37,374384.236453202,8.6583,8.6752,8.6191,8.6191,374384.2365
2010-06-09 10:05:00,15.37,15.38,15.3,15.31,447728.5166940339,8.6191,8.6247,8.5798,8.5854,447728.5167
2010-06-09 10:10:00,15.3,15.35,15.27,15.33,524247.4001094691,8.5798,8.6079,8.563,8.5966,524247.4001
2010-06-09 10:15:00,15.33,15.37,15.26,15.28,639737.2742200329,8.5966,8.6191,8.5574,8.5686,639737.2742
2010-06-09 10:20:00,15.28,15.42,15.28,15.39,284619.5949644226,8.5686,8.6471,8.5686,8.6303,284619.595
2010-06-09 10:25:00,15.39,15.45,15.39,15.44,560700.6020799124,8.6303,8.6639,8.6303,8.6583,560700.6021
2010-06-09 10:30:00,15.44,15.51,15.37,15.45,735194.3076081007,8.6583,8.6976,8.6191,8.6639,735194.3076
2010-06-09 10:35:00,15.46,15.47,15.31,15.32,248275.8620689656,8.6695,8.6752,8.5854,8.591,248275.8621
2010-06-09 10:40:00,15.32,15.34,15.26,15.28,461631.08921729616,8.591,8.6023,8.5574,8.5686,461631.0892
2010-06-09 10:45:00,15.28,15.32,15.23,15.25,595949.6442255063,8.5686,8.591,8.5406,8.5518,595949.6442
2010-06-09 10:50:00,15.24,15.31,15.17,15.3,396934.8659003832,8.5462,8.5854,8.5069,8.5798,396934.8659
2010-06-09 10:55:00,15.3,15.3,15.23,15.24,493814.9972632732,8.5798,8.5798,8.5406,8.5462,493814.9973
2010-06-09 11:00:00,15.24,15.26,15.21,15.24,335194.3076081007,8.5462,8.5574,8.5294,8.5462,335194.3076
2010-06-09 11:05:00,15.24,15.31,15.23,15.28,650136.8363437329,8.5462,8.5854,8.5406,8.5686,650136.8363
2010-06-09 11:10:00,15.27,15.32,15.25,15.31,451559.9343185551,8.563,8.591,8.5518,8.5854,451559.9343
2010-06-09 11:15:00,15.31,15.32,15.28,15.31,632621.7843459223,8.5854,8.591,8.5686,8.5854,632621.7843
2010-06-09 11:20:00,15.31,15.34,15.28,15.31,160810.07115489876,8.5854,8.6023,8.5686,8.5854,160810.0712
2010-06-09 11:25:00,15.32,15.37,15.3,15.35,264696.223316913,8.591,8.6191,8.5798,8.6079,264696.2233
2010-06-09 11:30:00,15.35,15.38,15.3,15.32,222769.5675971538,8.6079,8.6247,8.5798,8.591,222769.5676
2010-06-09 11:35:00,15.32,15.33,15.27,15.32,166940.33935413248,8.591,8.5966,8.563,8.591,166940.3394
2010-06-09 11:40:00,15.32,15.35,15.29,15.3,314942.5287356322,8.591,8.6079,8.5742,8.5798,314942.5287
2010-06-09 11:45:00,15.29,15.32,15.27,15.29,186206.8965517241,8.5742,8.591,8.563,8.5742,186206.8966
2010-06-09 11:50:00,15.29,15.34,15.28,15.34,193979.2008757526,8.5742,8.6023,8.5686,8.6023,193979.2009
2010-06-09 11:55:00,15.33,15.35,15.32,15.33,422769.5675971538,8.5966,8.6079,8.591,8.5966,422769.5676
2010-06-09 12:00:00,15.33,15.34,15.31,15.31,124356.8691844554,8.5966,8.6023,8.5854,8.5854,124356.8692
2010-06-09 12:05:00,15.31,15.35,15.3,15.33,184893.2676518884,8.5854,8.6079,8.5798,8.5966,184893.2677
2010-06-09 12:10:00,15.33,15.36,15.33,15.33,49370.552818828684,8.5966,8.6135,8.5966,8.5966,49370.5528
2010-06-09 12:15:00,15.33,15.37,15.32,15.32,88451.01258894363,8.5966,8.6191,8.591,8.591,88451.0126
2010-06-09 12:20:00,15.32,15.39,15.32,15.39,209633.27859879585,8.591,8.6303,8.591,8.6303,209633.2786
2010-06-09 12:25:00,15.39,15.43,15.38,15.39,89326.76518883416,8.6303,8.6527,8.6247,8.6303,89326.7652
2010-06-09 12:30:00,15.4,15.43,15.39,15.39,76190.4761904762,8.6359,8.6527,8.6303,8.6303,76190.4762
2010-06-09 12:35:00,15.39,15.4,15.36,15.38,148768.47290640394,8.6303,8.6359,8.6135,8.6247,148768.4729
2010-06-09 12:40:00,15.38,15.39,15.36,15.37,77613.57416529831,8.6247,8.6303,8.6135,8.6191,77613.5742
2010-06-09 12:45:00,15.37,15.42,15.37,15.41,65790.91406677614,8.6191,8.6471,8.6191,8.6415,65790.9141
2010-06-09 12:50:00,15.41,15.44,15.4,15.43,70060.20799124248,8.6415,8.6583,8.6359,8.6527,70060.208
2010-06-09 12:55:00,15.42,15.42,15.36,15.36,54296.66119321292,8.6471,8.6471,8.6135,8.6135,54296.6612
2010-06-09 13:00:00,15.36,15.37,15.31,15.31,121401.20415982486,8.6135,8.6191,8.5854,8.5854,121401.2042
2010-06-09 13:05:00,15.32,15.36,15.3,15.3,107060.7553366174,8.591,8.6135,8.5798,8.5798,107060.7553
2010-06-09 13:10:00,15.3,15.34,15.3,15.33,64805.69239189929,8.5798,8.6023,8.5798,8.5966,64805.6924
2010-06-09 13:15:00,15.34,15.4,15.33,15.4,62725.77996715928,8.6023,8.6359,8.5966,8.6359,62725.78
2010-06-09 13:20:00,15.41,15.43,15.37,15.37,66995.07389162562,8.6415,8.6527,8.6191,8.6191,66995.0739
2010-06-09 13:25:00,15.38,15.4,15.37,15.38,120963.3278598796,8.6247,8.6359,8.6191,8.6247,120963.3279
2010-06-09 13:30:00,15.39,15.39,15.33,15.35,195073.89162561577,8.6303,8.6303,8.5966,8.6079,195073.8916
2010-06-09 13:35:00,15.34,15.37,15.31,15.31,61193.21291735085,8.6023,8.6191,8.5854,8.5854,61193.2129
2010-06-09 13:40:00,15.31,15.34,15.29,15.33,69841.26984126984,8.5854,8.6023,8.5742,8.5966,69841.2698
2010-06-09 13:45:00,15.34,15.37,15.31,15.32,66666.66666666667,8.6023,8.6191,8.5854,8.591,66666.6667
2010-06-09 13:50:00,15.32,15.37,15.32,15.36,80897.6464148878,8.591,8.6191,8.591,8.6135,80897.6464
2010-06-09 13:55:00,15.36,15.39,15.34,15.39,76409.41434044883,8.6135,8.6303,8.6023,8.6303,76409.4143
2010-06-09 14:00:00,15.39,15.44,15.35,15.35,298084.29118773947,8.6303,8.6583,8.6079,8.6079,298084.2912
2010-06-09 14:05:00,15.35,15.36,15.23,15.24,284838.5331143952,8.6079,8.6135,8.5406,8.5462,284838.5331
2010-06-09 14:10:00,15.23,15.27,15.21,15.27,115051.9978106185,8.5406,8.563,8.5294,8.563,115051.9978
2010-06-09 14:15:00,15.27,15.31,15.24,15.24,280569.23918992886,8.563,8.5854,8.5462,8.5462,280569.2392
2010-06-09 14:20:00,15.24,15.25,15.15,15.18,414778.3251231528,8.5462,8.5518,8.4957,8.5125,414778.3251
2010-06-09 14:25:00,15.18,15.19,15.15,15.18,220799.1242474001,8.5125,8.5181,8.4957,8.5125,220799.1242
2010-06-09 14:30:00,15.17,15.17,15.13,15.13,232074.4389709907,8.5069,8.5069,8.4845,8.4845,232074.439
2010-06-09 14:35:00,15.14,15.16,15.12,15.14,158511.2205801861,8.4901,8.5013,8.4789,8.4901,158511.2206
2010-06-09 14:40:00,15.14,15.14,15.08,15.08,116037.21948549536,8.4901,8.4901,8.4565,8.4565,116037.2195
2010-06-09 14:45:00,15.08,15.1,15.02,15.03,227367.2687465791,8.4565,8.4677,8.4228,8.4284,227367.2687
2010-06-09 14:50:00,15.03,15.07,15.02,15.03,203940.8866995074,8.4284,8.4508,8.4228,8.4284,203940.8867
2010-06-09 14:55:00,15.03,15.05,14.98,14.99,244444.44444444447,8.4284,8.4396,8.4004,8.406,244444.4444
2010-06-09 15:00:00,15.0,15.05,14.98,15.02,292829.7755883963,8.4116,8.4396,8.4004,8.4228,292829.7756
2010-06-09 15:05:00,15.01,15.05,15.01,15.03,227148.33059660648,8.4172,8.4396,8.4172,8.4284,227148.3306
2010-06-09 15:10:00,15.03,15.03,14.98,15.0,487246.8527640942,8.4284,8.4284,8.4004,8.4116,487246.8528
2010-06-09 15:15:00,15.0,15.02,14.96,14.98,815763.5467980296,8.4116,8.4228,8.3892,8.4004,815763.5468
2010-06-09 15:20:00,14.97,15.0,14.93,14.99,689983.579638752,8.3948,8.4116,8.3723,8.406,689983.5796
2010-06-09 15:25:00,14.98,14.99,14.94,14.95,554351.395730706,8.4004,8.406,8.3779,8.3836,554351.3957
2010-06-09 15:30:00,14.95,14.98,14.93,14.93,583470.1696770663,8.3836,8.4004,8.3723,8.3723,583470.1697
2010-06-09 15:35:00,14.93,14.94,14.86,14.89,523481.1165845649,8.3723,8.3779,8.3331,8.3499,523481.1166
2010-06-09 15:40:00,14.89,14.92,14.86,14.88,320306.5134099617,8.3499,8.3667,8.3331,8.3443,320306.5134
2010-06-09 15:45:00,14.89,14.91,14.84,14.88,525123.1527093597,8.3499,8.3611,8.3219,8.3443,525123.1527
2010-06-09 15:50:00,14.88,14.91,14.84,14.91,412370.0054734538,8.3443,8.3611,8.3219,8.3611,412370.0055
2010-06-09 15:55:00,14.91,14.96,14.88,14.93,878489.3267651888,8.3611,8.3892,8.3443,8.3723,878489.3268
2010-06-10 09:30:00,15.23,15.42,15.23,15.4,319649.6989600438,8.5406,8.6471,8.5406,8.6359,319649.699
2010-06-10 09:35:00,15.4,15.47,15.34,15.37,314285.7142857143,8.6359,8.6752,8.6023,8.6191,314285.7143
2010-06-10 09:40:00,15.37,15.41,15.32,15.34,286261.6310892173,8.6191,8.6415,8.591,8.6023,286261.6311
2010-06-10 09:45:00,15.34,15.44,15.33,15.37,232512.315270936,8.6023,8.6583,8.5966,8.6191,232512.3153
2010-06-10 09:50:00,15.37,15.52,15.37,15.52,180842.91187739465,8.6191,8.7032,8.6191,8.7032,180842.9119
2010-06-10 09:55:00,15.53,15.56,15.49,15.56,298084.29118773947,8.7088,8.7256,8.6864,8.7256,298084.2912
2010-06-10 10:00:00,15.55,15.6,15.51,15.53,363327.85987958405,8.72,8.7481,8.6976,8.7088,363327.8599
2010-06-10 10:05:00,15.53,15.58,15.51,15.52,235796.38752052543,8.7088,8.7368,8.6976,8.7032,235796.3875
2010-06-10 10:10:00,15.51,15.54,15.47,15.48,170333.88067870826,8.6976,8.7144,8.6752,8.6808,170333.8807
2010-06-10 10:15:00,15.48,15.51,15.46,15.47,114833.05966064589,8.6808,8.6976,8.6695,8.6752,114833.0597
2010-06-10 10:20:00,15.47,15.48,15.38,15.43,150301.03995621236,8.6752,8.6808,8.6247,8.6527,150301.04
2010-06-10 10:25:00,15.43,15.43,15.37,15.39,139792.008757526,8.6527,8.6527,8.6191,8.6303,139792.0088
2010-06-10 10:30:00,15.38,15.47,15.37,15.47,132348.1116584565,8.6247,8.6752,8.6191,8.6752,132348.1117
2010-06-10 10:35:00,15.47,15.49,15.42,15.46,169896.004378763,8.6752,8.6864,8.6471,8.6695,169896.0044
2010-06-10 10:40:00,15.45,15.51,15.43,15.51,95128.62616310891,8.6639,8.6976,8.6527,8.6976,95128.6262
2010-06-10 10:45:00,15.5,15.51,15.47,15.49,86261.6310892173,8.692,8.6976,8.6752,8.6864,86261.6311
2010-06-10 10:50:00,15.49,15.53,15.48,15.51,170552.8188286809,8.6864,8.7088,8.6808,8.6976,170552.8188
2010-06-10 10:55:00,15.51,15.51,15.45,15.48,177120.96332785988,8.6976,8.6976,8.6639,8.6808,177120.9633
2010-06-10 11:00:00,15.48,15.55,15.48,15.53,108921.72961138478,8.6808,8.72,8.6808,8.7088,108921.7296
2010-06-10 11:05:00,15.53,15.56,15.52,15.53,73234.81116584565,8.7088,8.7256,8.7032,8.7088,73234.8112
2010-06-10 11:10:00,15.53,15.58,15.52,15.58,220799.1242474001,8.7088,8.7368,8.7032,8.7368,220799.1242
2010-06-10 11:15:00,15.58,15.59,15.56,15.57,68418.17186644774,8.7368,8.7424,8.7256,8.7312,68418.1719
2010-06-10 11:20:00,15.56,15.58,15.55,15.56,60645.86754241927,8.7256,8.7368,8.72,8.7256,60645.8675
2010-06-10 11:25:00,15.56,15.58,15.53,15.53,58784.89326765189,8.7256,8.7368,8.7088,8.7088,58784.8933
2010-06-10 11:30:00,15.53,15.55,15.48,15.48,138478.37985769022,8.7088,8.72,8.6808,8.6808,138478.3799
2010-06-10 11:35:00,15.49,15.53,15.47,15.51,91406.67761357415,8.6864,8.7088,8.6752,8.6976,91406.6776
2010-06-10 11:40:00,15.51,15.52,15.43,15.44,79584.01751505201,8.6976,8.7032,8.6527,8.6583,79584.0175
2010-06-10 11:45:00,15.43,15.46,15.42,15.44,89983.57963875205,8.6527,8.6695,8.6471,8.6583,89983.5796
2010-06-10 11:50:00,15.43,15.49,15.43,15.45,159934.3185550082,8.6527,8.6864,8.6527,8.6639,159934.3186
2010-06-10 11:55:00,15.46,15.46,15.39,15.41,63492.06349206349,8.6695,8.6695,8.6303,8.6415,63492.0635
2010-06-10 12:00:00,15.4,15.45,14.94,15.41,88013.13628899836,8.6359,8.6639,8.3779,8.6415,88013.1363
2010-06-10 12:05:00,15.4,15.41,15.37,15.39,75971.53804050355,8.6359,8.6415,8.6191,8.6303,75971.538
2010-06-10 12:10:00,15.4,15.44,15.39,15.43,60974.27476737822,8.6359,8.6583,8.6303,8.6527,60974.2748
2010-06-10 12:15:00,15.43,15.47,15.43,15.44,64367.81609195402,8.6527,8.6752,8.6527,8.6583,64367.8161
2010-06-10 12:20:00,15.44,15.5,15.44,15.47,109688.013136289,8.6583,8.692,8.6583,8.6752,109688.0131
2010-06-10 12:25:00,15.48,15.52,15.47,15.52,79912.42474001095,8.6808,8.7032,8.6752,8.7032,79912.4247
2010-06-10 12:30:00,15.51,15.54,15.47,15.47,62068.96551724138,8.6976,8.7144,8.6752,8.6752,62068.9655
2010-06-10 12:35:00,15.47,15.5,15.47,15.5,87027.91461412152,8.6752,8.692,8.6752,8.692,87027.9146
2010-06-10 12:40:00,15.51,15.51,15.45,15.45,82977.5588396278,8.6976,8.6976,8.6639,8.6639,82977.5588
2010-06-10 12:45:00,15.44,15.47,15.43,15.46,100930.4871373837,8.6583,8.6752,8.6527,8.6695,100930.4871
2010-06-10 12:50:00,15.46,15.53,15.45,15.52,67651.88834154351,8.6695,8.7088,8.6639,8.7032,67651.8883
2010-06-10 12:55:00,15.52,15.52,15.47,15.51,67980.29556650246,8.7032,8.7032,8.6752,8.6976,67980.2956
2010-06-10 13:00:00,15.52,15.52,15.43,15.44,77394.63601532567,8.7032,8.7032,8.6527,8.6583,77394.636
2010-06-10 13:05:00,15.44,15.48,15.44,15.47,69512.8626163109,8.6583,8.6808,8.6583,8.6752,69512.8626
2010-06-10 13:10:00,15.47,15.52,15.46,15.49,79912.42474001095,8.6752,8.7032,8.6695,8.6864,79912.4247
2010-06-10 13:15:00,15.49,15.5,15.45,15.47,96332.7859879584,8.6864,8.692,8.6639,8.6752,96332.786
2010-06-10 13:20:00,15.47,15.5,15.47,15.5,85604.8166392994,8.6752,8.692,8.6752,8.692,85604.8166
2010-06-10 13:25:00,15.49,15.58,15.49,15.55,86480.56923918994,8.6864,8.7368,8.6864,8.72,86480.5692
2010-06-10 13:30:00,15.55,15.57,15.52,15.54,62397.37274220033,8.72,8.7312,8.7032,8.7144,62397.3727
2010-06-10 13:35:00,15.54,15.57,15.52,15.56,82430.21346469622,8.7144,8.7312,8.7032,8.7256,82430.2135
2010-06-10 13:40:00,15.57,15.57,15.53,15.53,46633.82594417077,8.7312,8.7312,8.7088,8.7088,46633.8259
2010-06-10 13:45:00,15.53,15.6,15.53,15.59,102025.17788724686,8.7088,8.7481,8.7088,8.7424,102025.1779
2010-06-10 13:50:00,15.59,15.6,15.55,15.58,74876.84729064039,8.7424,8.7481,8.72,8.7368,74876.8473
2010-06-10 13:55:00,15.58,15.59,15.57,15.58,51231.52709359606,8.7368,8.7424,8.7312,8.7368,51231.5271
2010-06-10 14:00:00,15.58,15.59,15.57,15.57,51778.87246852765,8.7368,8.7424,8.7312,8.7312,51778.8725
2010-06-10 14:05:00,15.57,15.58,15.52,15.54,56923.91899288452,8.7312,8.7368,8.7032,8.7144,56923.919
2010-06-10 14:10:00,15.54,15.57,15.52,15.56,78160.9195402299,8.7144,8.7312,8.7032,8.7256,78160.9195
2010-06-10 14:15:00,15.56,15.6,15.55,15.58,71264.36781609195,8.7256,8.7481,8.72,8.7368,71264.3678
2010-06-10 14:20:00,15.58,15.62,15.58,15.61,66776.13574165298,8.7368,8.7593,8.7368,8.7537,66776.1357
2010-06-10 14:25:00,15.6,15.63,15.6,15.61,67870.82649151616,8.7481,8.7649,8.7481,8.7537,67870.8265
2010-06-10 14:30:00,15.62,15.65,15.61,15.65,73672.68746579092,8.7593,8.7761,8.7537,8.7761,73672.6875
2010-06-10 14:35:00,15.65,15.66,15.63,15.64,88560.48166392994,8.7761,8.7817,8.7649,8.7705,88560.4817
2010-06-10 14:40:00,15.65,15.69,15.65,15.69,117131.91023535852,8.7761,8.7985,8.7761,8.7985,117131.9102
2010-06-10 14:45:00,15.69,15.7,15.67,15.68,119540.22988505747,8.7985,8.8041,8.7873,8.7929,119540.2299
2010-06-10 14:50:00,15.69,15.69,15.67,15.68,67214.01204159825,8.7985,8.7985,8.7873,8.7929,67214.012
2010-06-10 14:55:00,15.67,15.69,15.67,15.68,75424.19266557197,8.7873,8.7985,8.7873,8.7929,75424.1927
2010-06-10 15:00:00,15.68,15.7,15.66,15.68,118664.47728516694,8.7929,8.8041,8.7817,8.7929,118664.4773
2010-06-10 15:05:00,15.68,15.73,15.67,15.71,231417.6245210728,8.7929,8.821,8.7873,8.8097,231417.6245
2010-06-10 15:10:00,15.71,15.72,15.68,15.69,129173.50848385332,8.8097,8.8153,8.7929,8.7985,129173.5085
2010-06-10 15:15:00,15.69,15.78,15.68,15.76,155993.43185550082,8.7985,8.849,8.7929,8.8378,155993.4319
2010-06-10 15:20:00,15.76,15.8,15.76,15.78,133552.27148330596,8.8378,8.8602,8.8378,8.849,133552.2715
2010-06-10 15:25:00,15.77,15.78,15.74,15.75,122276.95675971538,8.8434,8.849,8.8266,8.8322,122276.9568
2010-06-10 15:30:00,15.75,15.79,15.74,15.76,181390.25725232624,8.8322,8.8546,8.8266,8.8378,181390.2573
2010-06-10 15:35:00,15.76,15.77,15.72,15.73,138259.44170771755,8.8378,8.8434,8.8153,8.821,138259.4417
2010-06-10 15:40:00,15.73,15.74,15.68,15.74,472249.5894909688,8.821,8.8266,8.7929,8.8266,472249.5895
2010-06-10 15:45:00,15.73,15.76,15.7,15.74,186097.42747673785,8.821,8.8378,8.8041,8.8266,186097.4275
2010-06-10 15:50:00,15.73,15.8,15.73,15.79,299726.3273125342,8.821,8.8602,8.821,8.8546,299726.3273
2010-06-10 15:55:00,15.79,15.79,15.76,15.78,702572.5232621784,8.8546,8.8546,8.8378,8.849,702572.5233
2010-06-11 09:30:00,15.5,15.59,15.44,15.44,150738.91625615765,8.692,8.7424,8.6583,8.6583,150738.9163
2010-06-11 09:35:00,15.45,15.5,15.41,15.48,175807.3344280241,8.6639,8.692,8.6415,8.6808,175807.3344
2010-06-11 09:40:00,15.48,15.52,15.42,15.49,220142.30979748224,8.6808,8.7032,8.6471,8.6864,220142.3098
2010-06-11 09:45:00,15.48,15.55,15.48,15.5,359605.9113300493,8.6808,8.72,8.6808,8.692,359605.9113
2010-06-11 09:50:00,15.5,15.56,15.5,15.55,101258.89436234265,8.692,8.7256,8.692,8.72,101258.8944
2010-06-11 09:55:00,15.57,15.66,15.57,15.62,154789.27203065134,8.7312,8.7817,8.7312,8.7593,154789.272
2010-06-11 10:00:00,15.62,15.64,15.58,15.62,115051.9978106185,8.7593,8.7705,8.7368,8.7593,115051.9978
2010-06-11 10:05:00,15.62,15.72,15.59,15.71,141434.04488232074,8.7593,8.8153,8.7424,8.8097,141434.0449
2010-06-11 10:10:00,15.71,15.75,15.61,15.61,113847.83798576905,8.8097,8.8322,8.7537,8.7537,113847.838
2010-06-11 10:15:00,15.62,15.68,15.62,15.68,69622.33169129721,8.7593,8.7929,8.7593,8.7929,69622.3317
2010-06-11 10:20:00,15.68,15.75,15.66,15.7,97646.4148877942,8.7929,8.8322,8.7817,8.8041,97646.4149
2010-06-11 10:25:00,15.7,15.7,15.58,15.61,149753.69458128078,8.8041,8.8041,8.7368,8.7537,149753.6946
2010-06-11 10:30:00,15.61,15.65,15.54,15.58,177777.77777777778,8.7537,8.7761,8.7144,8.7368,177777.7778
2010-06-11 10:35:00,15.58,15.59,15.54,15.55,136398.4674329502,8.7368,8.7424,8.7144,8.72,136398.4674
2010-06-11 10:40:00,15.55,15.58,15.55,15.56,83087.02791461413,8.72,8.7368,8.72,8.7256,83087.0279
2010-06-11 10:45:00,15.56,15.58,15.54,15.56,64696.223316912976,8.7256,8.7368,8.7144,8.7256,64696.2233
2010-06-11 10:50:00,15.55,15.55,15.46,15.47,140448.8232074439,8.72,8.72,8.6695,8.6752,140448.8232
2010-06-11 10:55:00,15.47,15.49,15.46,15.48,81116.58456486043,8.6752,8.6864,8.6695,8.6808,81116.5846
2010-06-11 11:00:00,15.48,15.5,15.45,15.49,74986.31636562671,8.6808,8.692,8.6639,8.6864,74986.3164
2010-06-11 11:05:00,15.48,15.5,15.45,15.47,101258.89436234265,8.6808,8.692,8.6639,8.6752,101258.8944
2010-06-11 11:10:00,15.48,15.48,15.45,15.46,74657.90914066776,8.6808,8.6808,8.6639,8.6695,74657.9091
2010-06-11 11:15:00,15.46,15.51,15.44,15.48,129611.38478379858,8.6695,8.6976,8.6583,8.6808,129611.3848
2010-06-11 11:20:00,15.48,15.52,15.47,15.5,60426.92939244663,8.6808,8.7032,8.6752,8.692,60426.9294
2010-06-11 11:25:00,15.5,15.56,15.5,15.5,58565.95511767926,8.692,8.7256,8.692,8.692,58565.9551
2010-06-11 11:30:00,15.5,15.56,15.48,15.54,71592.7750410509,8.692,8.7256,8.6808,8.7144,71592.775
2010-06-11 11:35:00,15.54,15.54,15.48,15.48,109688.013136289,8.7144,8.7144,8.6808,8.6808,109688.0131
2010-06-11 11:40:00,15.48,15.5,15.47,15.5,60098.52216748769,8.6808,8.692,8.6752,8.692,60098.5222
2010-06-11 11:45:00,15.5,15.53,15.49,15.51,26163.10892172961,8.692,8.7088,8.6864,8.6976,26163.1089
2010-06-11 11:50:00,15.52,15.6,15.52,15.6,31308.155446086483,8.7032,8.7481,8.7032,8.7481,31308.1554
2010-06-11 11:55:00,15.59,15.6,15.56,15.57,52216.748768472906,8.7424,8.7481,8.7256,8.7312,52216.7488
2010-06-11 12:00:00,15.58,15.58,15.53,15.53,47290.640394088674,8.7368,8.7368,8.7088,8.7088,47290.6404
2010-06-11 12:05:00,15.53,15.58,15.52,15.58,57471.2643678161,8.7088,8.7368,8.7032,8.7368,57471.2644
2010-06-11 12:10:00,15.58,15.59,15.55,15.57,47181.17131910235,8.7368,8.7424,8.72,8.7312,47181.1713
2010-06-11 12:15:00,15.57,15.58,15.54,15.56,37000.54734537494,8.7312,8.7368,8.7144,8.7256,37000.5473
2010-06-11 12:20:00,15.56,15.56,15.53,15.54,37328.95457033388,8.7256,8.7256,8.7088,8.7144,37328.9546
2010-06-11 12:25:00,15.54,15.54,15.49,15.53,43897.099069512864,8.7144,8.7144,8.6864,8.7088,43897.0991
2010-06-11 12:30:00,15.54,15.55,15.49,15.55,57142.857142857145,8.7144,8.72,8.6864,8.72,57142.8571
2010-06-11 12:35:00,15.55,15.57,15.54,15.56,17186.64477285167,8.72,8.7312,8.7144,8.7256,17186.6448
2010-06-11 12:40:00,15.55,15.61,15.55,15.58,26382.047071702244,8.72,8.7537,8.72,8.7368,26382.0471
2010-06-11 12:45:00,15.58,15.6,15.56,15.6,36891.07827038861,8.7368,8.7481,8.7256,8.7481,36891.0783
2010-06-11 12:50:00,15.61,15.63,15.6,15.62,54077.72304324029,8.7537,8.7649,8.7481,8.7593,54077.723
2010-06-11 12:55:00,15.61,15.64,15.58,15.58,65571.97591680351,8.7537,8.7705,8.7368,8.7368,65571.9759
2010-06-11 13:00:00,15.59,15.61,15.59,15.61,43678.16091954024,8.7424,8.7537,8.7424,8.7537,43678.1609
2010-06-11 13:05:00,15.61,15.65,15.61,15.65,29228.243021346472,8.7537,8.7761,8.7537,8.7761,29228.243
2010-06-11 13:10:00,15.64,15.65,15.62,15.64,26053.63984674329,8.7705,8.7761,8.7593,8.7705,26053.6398
2010-06-11 13:15:00,15.64,15.66,15.63,15.63,25068.418171866448,8.7705,8.7817,8.7649,8.7649,25068.4182
2010-06-11 13:20:00,15.63,15.65,15.6,15.63,108812.26053639848,8.7649,8.7761,8.7481,8.7649,108812.2605
2010-06-11 13:25:00,15.63,15.66,15.62,15.63,32183.90804597701,8.7649,8.7817,8.7593,8.7649,32183.908
2010-06-11 13:30:00,15.63,15.64,15.62,15.62,17077.175697865354,8.7649,8.7705,8.7593,8.7593,17077.1757
2010-06-11 13:35:00,15.62,15.64,15.61,15.63,52983.03229337712,8.7593,8.7705,8.7537,8.7649,52983.0323
2010-06-11 13:40:00,15.63,15.64,15.59,15.6,65353.03776683087,8.7649,8.7705,8.7424,8.7481,65353.0378
2010-06-11 13:45:00,15.6,15.62,15.59,15.59,57799.67159277504,8.7481,8.7593,8.7424,8.7424,57799.6716
2010-06-11 13:50:00,15.59,15.61,15.58,15.6,33278.598795840175,8.7424,8.7537,8.7368,8.7481,33278.5988
2010-06-11 13:55:00,15.6,15.64,15.6,15.61,20908.593322386427,8.7481,8.7705,8.7481,8.7537,20908.5933
2010-06-11 14:00:00,15.62,15.66,15.6,15.66,71592.7750410509,8.7593,8.7817,8.7481,8.7817,71592.775
2010-06-11 14:05:00,15.65,15.67,15.64,15.66,117022.4411603722,8.7761,8.7873,8.7705,8.7817,117022.4412
2010-06-11 14:10:00,15.67,15.68,15.63,15.63,56595.51176792556,8.7873,8.7929,8.7649,8.7649,56595.5118
2010-06-11 14:15:00,15.63,15.66,15.6,15.6,51669.403393541324,8.7649,8.7817,8.7481,8.7481,51669.4034
2010-06-11 14:20:00,15.61,15.62,15.59,15.6,51997.81061850028,8.7537,8.7593,8.7424,8.7481,51997.8106
2010-06-11 14:25:00,15.61,15.62,15.59,15.62,17515.05199781062,8.7537,8.7593,8.7424,8.7593,17515.052
2010-06-11 14:30:00,15.62,15.64,15.6,15.63,29666.11932129173,8.7593,8.7705,8.7481,8.7649,29666.1193
2010-06-11 14:35:00,15.63,15.63,15.61,15.61,39737.27422003284,8.7649,8.7649,8.7537,8.7537,39737.2742
2010-06-11 14:40:00,15.62,15.63,15.6,15.63,31527.09359605912,8.7593,8.7649,8.7481,8.7649,31527.0936
2010-06-11 14:45:00,15.63,15.67,15.62,15.65,40503.557744937054,8.7649,8.7873,8.7593,8.7761,40503.5577
2010-06-11 14:50:00,15.65,15.67,15.64,15.64,35577.44937055282,8.7761,8.7873,8.7705,8.7705,35577.4494
2010-06-11 14:55:00,15.64,15.65,15.61,15.63,36891.07827038861,8.7705,8.7761,8.7537,8.7649,36891.0783
2010-06-11 15:00:00,15.62,15.67,15.62,15.65,36234.26382047072,8.7593,8.7873,8.7593,8.7761,36234.2638
2010-06-11 15:05:00,15.65,15.65,15.61,15.62,86152.16201423098,8.7761,8.7761,8.7537,8.7593,86152.162
2010-06-11 15:10:00,15.62,15.63,15.6,15.61,57799.67159277504,8.7593,8.7649,8.7481,8.7537,57799.6716
2010-06-11 15:15:00,15.61,15.65,15.61,15.64,63492.06349206349,8.7537,8.7761,8.7537,8.7705,63492.0635
2010-06-11 15:20:00,15.65,15.65,15.62,15.63,60426.92939244663,8.7761,8.7761,8.7593,8.7649,60426.9294
2010-06-11 15:25:00,15.64,15.68,15.63,15.65,74329.50191570881,8.7705,8.7929,8.7649,8.7761,74329.5019
2010-06-11 15:30:00,15.65,15.68,15.63,15.67,58894.36234263821,8.7761,8.7929,8.7649,8.7873,58894.3623
2010-06-11 15:35:00,15.67,15.71,15.67,15.71,107717.56978653531,8.7873,8.8097,8.7873,8.8097,107717.5698
2010-06-11 15:40:00,15.71,15.76,15.71,15.73,182266.00985221675,8.8097,8.8378,8.8097,8.821,182266.0099
2010-06-11 15:45:00,15.73,15.78,15.72,15.76,147892.72030651342,8.821,8.849,8.8153,8.8378,147892.7203
2010-06-11 15:50:00,15.76,15.77,15.71,15.77,177668.30870279146,8.8378,8.8434,8.8097,8.8434,177668.3087
2010-06-11 15:55:00,15.77,15.79,15.76,15.77,297865.3530377668,8.8434,8.8546,8.8378,8.8434,297865.353
2010-06-14 09:30:00,15.95,16.05,15.95,16.04,371319.1023535851,8.9443,9.0004,8.9443,8.9948,371319.1024
2010-06-14 09:35:00,16.05,16.22,16.01,16.21,564969.8960043788,9.0004,9.0957,8.978,9.0901,564969.896
2010-06-14 09:40:00,16.21,16.21,16.13,16.17,320963.3278598796,9.0901,9.0901,9.0453,9.0677,320963.3279
2010-06-14 09:45:00,16.17,16.24,16.16,16.23,247071.70224411605,9.0677,9.107,9.0621,9.1013,247071.7022
2010-06-14 09:50:00,16.24,16.27,16.21,16.21,189381.4997263273,9.107,9.1238,9.0901,9.0901,189381.4997
2010-06-14 09:55:00,16.21,16.26,16.15,16.18,279036.6721401204,9.0901,9.1182,9.0565,9.0733,279036.6721
2010-06-14 10:00:00,16.19,16.24,16.17,16.22,157525.99890530924,9.0789,9.107,9.0677,9.0957,157525.9989
2010-06-14 10:05:00,16.22,16.31,16.22,16.28,148111.65845648604,9.0957,9.1462,9.0957,9.1294,148111.6585
2010-06-14 10:10:00,16.27,16.31,16.26,16.26,222441.1603721949,9.1238,9.1462,9.1182,9.1182,222441.1604
2010-06-14 10:15:00,16.26,16.35,16.25,16.34,212588.9436234264,9.1182,9.1686,9.1126,9.163,212588.9436
2010-06-14 10:20:00,16.33,16.35,16.31,16.32,139682.53968253967,9.1574,9.1686,9.1462,9.1518,139682.5397
2010-06-14 10:25:00,16.32,16.38,16.3,16.37,175369.4581280788,9.1518,9.1855,9.1406,9.1799,175369.4581
2010-06-14 10:30:00,16.38,16.38,16.33,16.35,288232.074438971,9.1855,9.1855,9.1574,9.1686,288232.0744
2010-06-14 10:35:00,16.35,16.4,16.34,16.4,127312.53420908592,9.1686,9.1967,9.163,9.1967,127312.5342
2010-06-14 10:40:00,16.4,16.42,16.36,16.39,213902.57252326212,9.1967,9.2079,9.1742,9.1911,213902.5725
2010-06-14 10:45:00,16.39,16.42,16.37,16.4,259222.7695675972,9.1911,9.2079,9.1799,9.1967,259222.7696
2010-06-14 10:50:00,16.4,16.44,16.38,16.42,159824.8494800219,9.1967,9.2191,9.1855,9.2079,159824.8495
2010-06-14 10:55:00,16.42,16.47,16.42,16.44,181171.3191023536,9.2079,9.2359,9.2079,9.2191,181171.3191
2010-06-14 11:00:00,16.44,16.47,16.42,16.44,113409.96168582376,9.2191,9.2359,9.2079,9.2191,113409.9617
2010-06-14 11:05:00,16.44,16.5,16.44,16.48,124904.21455938698,9.2191,9.2528,9.2191,9.2415,124904.2146
2010-06-14 11:10:00,16.49,16.53,16.48,16.52,260426.92939244665,9.2471,9.2696,9.2415,9.264,260426.9294
2010-06-14 11:15:00,16.52,16.53,16.5,16.53,232731.25342090864,9.264,9.2696,9.2528,9.2696,232731.2534
2010-06-14 11:20:00,16.53,16.58,16.51,16.51,134537.49315818283,9.2696,9.2976,9.2584,9.2584,134537.4932
2010-06-14 11:25:00,16.51,16.52,16.5,16.51,114395.1833607006,9.2584,9.264,9.2528,9.2584,114395.1834
2010-06-14 11:30:00,16.5,16.5,16.42,16.46,131472.35905856595,9.2528,9.2528,9.2079,9.2303,131472.3591
2010-06-14 11:35:00,16.47,16.47,16.4,16.41,129173.50848385332,9.2359,9.2359,9.1967,9.2023,129173.5085
2010-06-14 11:40:00,16.4,16.44,16.4,16.43,90859.3322386426,9.1967,9.2191,9.1967,9.2135,90859.3322
2010-06-14 11:45:00,16.44,16.45,16.42,16.42,96661.19321291737,9.2191,9.2247,9.2079,9.2079,96661.1932
2010-06-14 11:50:00,16.42,16.43,16.41,16.41,69731.80076628353,9.2079,9.2135,9.2023,9.2023,69731.8008
2010-06-14 11:55:00,16.41,16.44,16.41,16.42,95566.5024630542,9.2023,9.2191,9.2023,9.2079,95566.5025
2010-06-14 12:00:00,16.42,16.53,16.42,16.5,204597.7011494253,9.2079,9.2696,9.2079,9.2528,204597.7011
2010-06-14 12:05:00,16.49,16.54,16.48,16.51,219157.08812260532,9.2471,9.2752,9.2415,9.2584,219157.0881
2010-06-14 12:10:00,16.51,16.53,16.48,16.48,166611.9321291735,9.2584,9.2696,9.2415,9.2415,166611.9321
2010-06-14 12:15:00,16.49,16.5,16.45,16.46,149096.8801313629,9.2471,9.2528,9.2247,9.2303,149096.8801
2010-06-14 12:20:00,16.45,16.47,16.45,16.45,67980.29556650246,9.2247,9.2359,9.2247,9.2247,67980.2956
2010-06-14 12:25:00,16.46,16.46,16.44,16.46,62506.84181718665,9.2303,9.2303,9.2191,9.2303,62506.8418
2010-06-14 12:30:00,16.46,16.46,16.44,16.44,42583.47016967706,9.2303,9.2303,9.2191,9.2191,42583.4702
2010-06-14 12:35:00,16.45,16.46,16.44,16.44,104214.55938697318,9.2247,9.2303,9.2191,9.2191,104214.5594
2010-06-14 12:40:00,16.44,16.45,16.39,16.4,103886.15216201424,9.2191,9.2247,9.1911,9.1967,103886.1522
2010-06-14 12:45:00,16.39,16.41,16.32,16.32,113191.02353585113,9.1911,9.2023,9.1518,9.1518,113191.0235
2010-06-14 12:50:00,16.32,16.32,16.27,16.29,198795.8401751505,9.1518,9.1518,9.1238,9.135,198795.8402
2010-06-14 12:55:00,16.29,16.3,16.24,16.24,154132.45758073346,9.135,9.1406,9.107,9.107,154132.4576
2010-06-14 13:00:00,16.24,16.32,16.24,16.32,147345.37493158184,9.107,9.1518,9.107,9.1518,147345.3749
2010-06-14 13:05:00,16.32,16.33,16.23,16.23,215544.6086480569,9.1518,9.1574,9.1013,9.1013,215544.6086
2010-06-14 13:10:00,16.23,16.27,16.16,16.19,141981.39025725232,9.1013,9.1238,9.0621,9.0789,141981.3903
2010-06-14 13:15:00,16.19,16.24,16.19,16.2,191133.0049261084,9.0789,9.107,9.0789,9.0845,191133.0049
2010-06-14 13:20:00,16.2,16.24,16.2,16.2,129392.44663382597,9.0845,9.107,9.0845,9.0845,129392.4466
2010-06-14 13:25:00,16.21,16.21,16.15,16.15,70607.55336617406,9.0901,9.0901,9.0565,9.0565,70607.5534
2010-06-14 13:30:00,16.15,16.19,16.15,16.17,69512.8626163109,9.0565,9.0789,9.0565,9.0677,69512.8626
2010-06-14 13:35:00,16.17,16.23,16.17,16.22,95347.56431308156,9.0677,9.1013,9.0677,9.0957,95347.5643
2010-06-14 13:40:00,16.22,16.24,16.2,16.21,141981.39025725232,9.0957,9.107,9.0845,9.0901,141981.3903
2010-06-14 13:45:00,16.2,16.21,16.13,16.14,97865.35303776684,9.0845,9.0901,9.0453,9.0509,97865.353
2010-06-14 13:50:00,16.13,16.15,16.11,16.14,80131.36288998359,9.0453,9.0565,9.0341,9.0509,80131.3629
2010-06-14 13:55:00,16.15,16.16,16.08,16.08,111439.51833607006,9.0565,9.0621,9.0172,9.0172,111439.5183
2010-06-14 14:00:00,16.08,16.09,16.04,16.07,120525.45155993431,9.0172,9.0228,8.9948,9.0116,120525.4516
2010-06-14 14:05:00,16.07,16.11,16.05,16.1,71921.18226600986,9.0116,9.0341,9.0004,9.0284,71921.1823
2010-06-14 14:10:00,16.1,16.13,16.09,16.11,62068.96551724138,9.0284,9.0453,9.0228,9.0341,62068.9655
2010-06-14 14:15:00,16.11,16.12,16.02,16.03,172961.13847837987,9.0341,9.0397,8.9836,8.9892,172961.1385
2010-06-14 14:20:00,16.03,16.09,16.0,16.09,77504.10509031199,8.9892,9.0228,8.9724,9.0228,77504.1051
2010-06-14 14:25:00,16.09,16.11,16.05,16.1,71921.18226600986,9.0228,9.0341,9.0004,9.0284,71921.1823
2010-06-14 14:30:00,16.1,16.1,16.04,16.07,96661.19321291737,9.0284,9.0284,8.9948,9.0116,96661.1932
2010-06-14 14:35:00,16.07,16.1,16.06,16.07,118007.66283524904,9.0116,9.0284,9.006,9.0116,118007.6628
2010-06-14 14:40:00,16.07,16.11,16.05,16.1,88122.60536398468,9.0116,9.0341,9.0004,9.0284,88122.6054
2010-06-14 14:45:00,16.09,16.16,16.09,16.14,218171.8664477285,9.0228,9.0621,9.0228,9.0509,218171.8664
2010-06-14 14:50:00,16.14,16.19,16.14,16.18,126655.71975916805,9.0509,9.0789,9.0509,9.0733,126655.7198
2010-06-14 14:55:00,16.19,16.19,16.15,16.18,70388.61521620142,9.0789,9.0789,9.0565,9.0733,70388.6152
2010-06-14 15:00:00,16.18,16.21,16.13,16.13,124904.21455938698,9.0733,9.0901,9.0453,9.0453,124904.2146
2010-06-14 15:05:00,16.13,16.16,16.12,16.16,79255.61029009306,9.0453,9.0621,9.0397,9.0621,79255.6103
2010-06-14 15:10:00,16.16,16.18,16.14,16.15,79365.07936507936,9.0621,9.0733,9.0509,9.0565,79365.0794
2010-06-14 15:15:00,16.15,16.2,16.15,16.17,83196.49698960045,9.0565,9.0845,9.0565,9.0677,83196.497
2010-06-14 15:20:00,16.17,16.18,16.13,16.15,88232.07443897099,9.0677,9.0733,9.0453,9.0565,88232.0744
2010-06-14 15:25:00,16.14,16.15,16.11,16.14,73563.2183908046,9.0509,9.0565,9.0341,9.0509,73563.2184
2010-06-14 15:30:00,16.14,16.15,16.07,16.07,100383.14176245211,9.0509,9.0565,9.0116,9.0116,100383.1418
2010-06-14 15:35:00,16.07,16.08,16.0,16.02,237110.01642036127,9.0116,9.0172,8.9724,8.9836,237110.0164
2010-06-14 15:40:00,16.03,16.06,16.0,16.06,140996.16858237548,8.9892,9.006,8.9724,9.006,140996.1686
2010-06-14 15:45:00,16.05,16.09,16.02,16.02,226053.6398467433,9.0004,9.0228,8.9836,8.9836,226053.6398
2010-06-14 15:50:00,16.02,16.04,15.99,16.01,201204.15982484948,8.9836,8.9948,8.9668,8.978,201204.1598
2010-06-14 15:55:00,16.01,16.02,15.99,16.0,506185.0027367269,8.978,8.9836,8.9668,8.9724,506185.0027
2010-06-15 09:30:00,16.22,16.31,16.19,16.27,147235.90585659552,9.0957,9.1462,9.0789,9.1238,147235.9059
2010-06-15 09:35:00,16.27,16.35,16.21,16.28,227257.7996715928,9.1238,9.1686,9.0901,9.1294,227257.7997
2010-06-15 09:40:00,16.29,16.32,16.23,16.32,199781.06185002736,9.135,9.1518,9.1013,9.1518,199781.0619
2010-06-15 09:45:00,16.31,16.35,16.3,16.31,84729.06403940887,9.1462,9.1686,9.1406,9.1462,84729.064
2010-06-15 09:50:00,16.31,16.37,16.28,16.28,197153.80405035577,9.1462,9.1799,9.1294,9.1294,197153.8041
2010-06-15 09:55:00,16.29,16.33,16.29,16.33,82649.15161466887,9.135,9.1574,9.135,9.1574,82649.1516
2010-06-15 10:00:00,16.32,16.35,16.29,16.31,118992.88451012588,9.1518,9.1686,9.135,9.1462,118992.8845
2010-06-15 10:05:00,16.31,16.33,16.25,16.25,111767.925561029,9.1462,9.1574,9.1126,9.1126,111767.9256
2010-06-15 10:10:00,16.25,16.28,16.23,16.26,143513.95730706077,9.1126,9.1294,9.1013,9.1182,143513.9573
2010-06-15 10:15:00,16.25,16.3,16.24,16.3,157088.12260536398,9.1126,9.1406,9.107,9.1406,157088.1226
2010-06-15 10:20:00,16.3,16.33,16.29,16.32,125561.02900930488,9.1406,9.1574,9.135,9.1518,125561.029
2010-06-15 10:25:00,16.32,16.37,16.32,16.36,109031.1986863711,9.1518,9.1799,9.1518,9.1742,109031.1987
2010-06-15 10:30:00,16.36,16.37,16.33,16.35,99835.79638752052,9.1742,9.1799,9.1574,9.1686,99835.7964
2010-06-15 10:35:00,16.35,16.38,16.34,16.37,139901.47783251232,9.1686,9.1855,9.163,9.1799,139901.4778
2010-06-15 10:40:00,16.37,16.38,16.35,16.37,91187.73946360154,9.1799,9.1855,9.1686,9.1799,91187.7395
2010-06-15 10:45:00,16.38,16.38,16.35,16.37,74876.84729064039,9.1855,9.1855,9.1686,9.1799,74876.8473
2010-06-15 10:50:00,16.37,16.38,16.34,16.36,88560.48166392994,9.1799,9.1855,9.163,9.1742,88560.4817
2010-06-15 10:55:00,16.35,16.38,16.35,16.37,50465.24356869185,9.1686,9.1855,9.1686,9.1799,50465.2436
2010-06-15 11:00:00,16.37,16.38,16.36,16.36,39846.74329501916,9.1799,9.1855,9.1742,9.1742,39846.7433
2010-06-15 11:05:00,16.37,16.38,16.35,16.38,59113.30049261084,9.1799,9.1855,9.1686,9.1855,59113.3005
2010-06-15 11:10:00,16.38,16.38,16.37,16.38,22879.03667214012,9.1855,9.1855,9.1799,9.1855,22879.0367
2010-06-15 11:15:00,16.38,16.38,16.36,16.36,84838.53311439519,9.1855,9.1855,9.1742,9.1742,84838.5331
2010-06-15 11:20:00,16.37,16.4,16.36,16.4,94690.74986316366,9.1799,9.1967,9.1742,9.1967,94690.7499
2010-06-15 11:25:00,16.4,16.42,16.39,16.42,161466.88560481663,9.1967,9.2079,9.1911,9.2079,161466.8856
2010-06-15 11:30:00,16.42,16.44,16.42,16.42,78160.9195402299,9.2079,9.2191,9.2079,9.2079,78160.9195
2010-06-15 11:35:00,16.42,16.44,16.42,16.42,142200.32840722497,9.2079,9.2191,9.2079,9.2079,142200.3284
2010-06-15 11:40:00,16.42,16.43,16.4,16.42,110235.3585112206,9.2079,9.2135,9.1967,9.2079,110235.3585
2010-06-15 11:45:00,16.42,16.43,16.42,16.42,52107.27969348659,9.2079,9.2135,9.2079,9.2079,52107.2797
2010-06-15 11:50:00,16.42,16.43,16.42,16.42,101149.42528735632,9.2079,9.2135,9.2079,9.2079,101149.4253
2010-06-15 11:55:00,16.42,16.43,16.41,16.42,93705.5281882868,9.2079,9.2135,9.2023,9.2079,93705.5282
2010-06-15 12:00:00,16.42,16.42,16.42,16.42,71483.3059660646,9.2079,9.2079,9.2079,9.2079,71483.306
2010-06-15 12:05:00,16.42,16.42,16.42,16.42,45977.01149425288,9.2079,9.2079,9.2079,9.2079,45977.0115
2010-06-15 12:10:00,16.42,16.44,16.42,16.44,127422.00328407226,9.2079,9.2191,9.2079,9.2191,127422.0033
2010-06-15 12:15:00,16.44,16.44,16.42,16.43,73344.28024083197,9.2191,9.2191,9.2079,9.2135,73344.2802
2010-06-15 12:20:00,16.43,16.45,16.42,16.42,85823.75478927203,9.2135,9.2247,9.2079,9.2079,85823.7548
2010-06-15 12:25:00,16.42,16.43,16.41,16.42,67104.54296661193,9.2079,9.2135,9.2023,9.2079,67104.543
2010-06-15 12:30:00,16.42,16.44,16.42,16.44,36672.14012041599,9.2079,9.2191,9.2079,9.2191,36672.1401
2010-06-15 12:35:00,16.43,16.47,16.43,16.46,67980.29556650246,9.2135,9.2359,9.2135,9.2303,67980.2956
2010-06-15 12:40:00,16.46,16.49,16.45,16.49,83743.84236453203,9.2303,9.2471,9.2247,9.2471,83743.8424
2010-06-15 12:45:00,16.48,16.49,16.45,16.46,83415.43513957308,9.2415,9.2471,9.2247,9.2303,83415.4351
2010-06-15 12:50:00,16.46,16.46,16.45,16.45,12370.00547345375,9.2303,9.2303,9.2247,9.2247,12370.0055
2010-06-15 12:55:00,16.46,16.5,16.45,16.5,99616.8582375479,9.2303,9.2528,9.2247,9.2528,99616.8582
2010-06-15 13:00:00,16.5,16.5,16.47,16.48,60207.991242474,9.2528,9.2528,9.2359,9.2415,60207.9912
2010-06-15 13:05:00,16.48,16.49,16.46,16.49,67542.4192665572,9.2415,9.2471,9.2303,9.2471,67542.4193
2010-06-15 13:10:00,16.49,16.54,16.48,16.53,165845.6486042693,9.2471,9.2752,9.2415,9.2696,165845.6486
2010-06-15 13:15:00,16.53,16.57,16.53,16.57,65790.91406677614,9.2696,9.292,9.2696,9.292,65790.9141
2010-06-15 13:20:00,16.56,16.57,16.54,16.54,110235.3585112206,9.2864,9.292,9.2752,9.2752,110235.3585
2010-06-15 13:25:00,16.54,16.54,16.52,16.52,29009.30487137384,9.2752,9.2752,9.264,9.264,29009.3049
2010-06-15 13:30:00,16.52,16.53,16.51,16.52,73015.87301587302,9.264,9.2696,9.2584,9.264,73015.873
2010-06-15 13:35:00,16.52,16.53,16.5,16.5,54844.006568144505,9.264,9.2696,9.2528,9.2528,54844.0066
2010-06-15 13:40:00,16.49,16.5,16.44,16.44,76081.00711548988,9.2471,9.2528,9.2191,9.2191,76081.0071
2010-06-15 13:45:00,16.45,16.46,16.44,16.46,39189.92884510126,9.2247,9.2303,9.2191,9.2303,39189.9288
2010-06-15 13:50:00,16.46,16.48,16.46,16.47,66666.66666666667,9.2303,9.2415,9.2303,9.2359,66666.6667
2010-06-15 13:55:00,16.47,16.49,16.46,16.49,37219.485495347566,9.2359,9.2471,9.2303,9.2471,37219.4855
2010-06-15 14:00:00,16.49,16.51,16.48,16.5,27586.206896551725,9.2471,9.2584,9.2415,9.2528,27586.2069
2010-06-15 14:05:00,16.5,16.55,16.49,16.55,95675.97153804053,9.2528,9.2808,9.2471,9.2808,95675.9715
2010-06-15 14:10:00,16.55,16.61,16.54,16.61,146250.68418171868,9.2808,9.3144,9.2752,9.3144,146250.6842
2010-06-15 14:15:00,16.61,16.63,16.6,16.61,100492.61083743843,9.3144,9.3257,9.3088,9.3144,100492.6108
2010-06-15 14:20:00,16.61,16.62,16.59,16.59,62397.37274220033,9.3144,9.32,9.3032,9.3032,62397.3727
2010-06-15 14:25:00,16.58,16.6,16.58,16.58,44116.03721948549,9.2976,9.3088,9.2976,9.2976,44116.0372
2010-06-15 14:30:00,16.57,16.57,16.54,16.54,34592.227695675974,9.292,9.292,9.2752,9.2752,34592.2277
2010-06-15 14:35:00,16.54,16.55,16.53,16.53,73453.74931581829,9.2752,9.2808,9.2696,9.2696,73453.7493
2010-06-15 14:40:00,16.53,16.55,16.53,16.53,61193.21291735085,9.2696,9.2808,9.2696,9.2696,61193.2129
2010-06-15 14:45:00,16.53,16.54,16.5,16.52,84948.0021893815,9.2696,9.2752,9.2528,9.264,84948.0022
2010-06-15 14:50:00,16.52,16.53,16.51,16.53,49480.021893815,9.264,9.2696,9.2584,9.2696,49480.0219
2010-06-15 14:55:00,16.52,16.54,16.52,16.53,97318.00766283524,9.264,9.2752,9.264,9.2696,97318.0077
2010-06-15 15:00:00,16.53,16.54,16.52,16.54,133552.27148330596,9.2696,9.2752,9.264,9.2752,133552.2715
2010-06-15 15:05:00,16.53,16.57,16.53,16.54,122714.83305966064,9.2696,9.292,9.2696,9.2752,122714.8331
2010-06-15 15:10:00,16.54,16.55,16.53,16.54,78270.3886152162,9.2752,9.2808,9.2696,9.2752,78270.3886
2010-06-15 15:15:00,16.54,16.61,16.54,16.59,103667.2140120416,9.2752,9.3144,9.2752,9.3032,103667.214
2010-06-15 15:20:00,16.58,16.63,16.58,16.63,165079.3650793651,9.2976,9.3257,9.2976,9.3257,165079.3651
2010-06-15 15:25:00,16.62,16.64,16.62,16.63,113191.02353585113,9.32,9.3313,9.32,9.3257,113191.0235
2010-06-15 15:30:00,16.64,16.64,16.59,16.6,138259.44170771755,9.3313,9.3313,9.3032,9.3088,138259.4417
2010-06-15 15:35:00,16.59,16.63,16.59,16.6,323809.52380952385,9.3032,9.3257,9.3032,9.3088,323809.5238
2010-06-15 15:40:00,16.59,16.6,16.56,16.59,208319.64969896004,9.3032,9.3088,9.2864,9.3032,208319.6497
2010-06-15 15:45:00,16.58,16.63,16.55,16.63,504105.09031198686,9.2976,9.3257,9.2808,9.3257,504105.0903
2010-06-15 15:50:00,16.62,16.65,16.61,16.63,344827.5862068966,9.32,9.3369,9.3144,9.3257,344827.5862
2010-06-15 15:55:00,16.63,16.64,16.63,16.63,443130.8155446087,9.3257,9.3313,9.3257,9.3257,443130.8155
2010-06-16 09:30:00,16.57,16.6,16.38,16.44,244334.9753694581,9.292,9.3088,9.1855,9.2191,244334.9754
2010-06-16 09:35:00,16.44,16.49,16.42,16.46,282320.7443897099,9.2191,9.2471,9.2079,9.2303,282320.7444
2010-06-16 09:40:00,16.47,16.48,16.35,16.4,249151.61466885603,9.2359,9.2415,9.1686,9.1967,249151.6147
2010-06-16 09:45:00,16.41,16.49,16.41,16.49,180186.09742747675,9.2023,9.2471,9.2023,9.2471,180186.0974
2010-06-16 09:50:00,16.48,16.49,16.37,16.41,152599.890530925,9.2415,9.2471,9.1799,9.2023,152599.8905
2010-06-16 09:55:00,16.42,16.42,16.34,16.39,160372.19485495347,9.2079,9.2079,9.163,9.1911,160372.1949
2010-06-16 10:00:00,16.39,16.47,16.36,16.47,122605.36398467432,9.1911,9.2359,9.1742,9.2359,122605.364
2010-06-16 10:05:00,16.47,16.48,16.4,16.41,138368.9107827039,9.2359,9.2415,9.1967,9.2023,138368.9108
2010-06-16 10:10:00,16.41,16.44,16.4,16.42,241269.84126984127,9.2023,9.2191,9.1967,9.2079,241269.8413
2010-06-16 10:15:00,16.42,16.43,16.38,16.4,131253.42090859334,9.2079,9.2135,9.1855,9.1967,131253.4209
2010-06-16 10:20:00,16.4,16.4,16.28,16.28,133333.33333333334,9.1967,9.1967,9.1294,9.1294,133333.3333
2010-06-16 10:25:00,16.28,16.38,16.28,16.37,156650.24630541872,9.1294,9.1855,9.1294,9.1799,156650.2463
2010-06-16 10:30:00,16.36,16.42,16.29,16.32,219266.5571975917,9.1742,9.2079,9.135,9.1518,219266.5572
2010-06-16 10:35:00,16.32,16.32,16.26,16.29,138149.97263273125,9.1518,9.1518,9.1182,9.135,138149.9726
2010-06-16 10:40:00,16.29,16.35,16.28,16.3,111658.45648604268,9.135,9.1686,9.1294,9.1406,111658.4565
2010-06-16 10:45:00,16.29,16.3,16.2,16.21,142857.14285714287,9.135,9.1406,9.0845,9.0901,142857.1429
2010-06-16 10:50:00,16.21,16.25,16.2,16.25,103667.2140120416,9.0901,9.1126,9.0845,9.1126,103667.214
2010-06-16 10:55:00,16.25,16.34,16.24,16.34,54187.1921182266,9.1126,9.163,9.107,9.163,54187.1921
2010-06-16 11:00:00,16.34,16.35,16.28,16.32,109359.60591133006,9.163,9.1686,9.1294,9.1518,109359.6059
2010-06-16 11:05:00,16.32,16.41,16.32,16.41,122933.77120963328,9.1518,9.2023,9.1518,9.2023,122933.7712
2010-06-16 11:10:00,16.4,16.43,16.38,16.38,198248.49480021893,9.1967,9.2135,9.1855,9.1855,198248.4948
2010-06-16 11:15:00,16.38,16.42,16.37,16.42,97865.35303776684,9.1855,9.2079,9.1799,9.2079,97865.353
2010-06-16 11:20:00,16.42,16.42,16.37,16.4,90311.986863711,9.2079,9.2079,9.1799,9.1967,90311.9869
2010-06-16 11:25:00,16.41,16.43,16.39,16.4,52435.68691844554,9.2023,9.2135,9.1911,9.1967,52435.6869
2010-06-16 11:30:00,16.4,16.41,16.36,16.36,47181.17131910235,9.1967,9.2023,9.1742,9.1742,47181.1713
2010-06-16 11:35:00,16.37,16.39,16.35,16.38,106622.87903667217,9.1799,9.1911,9.1686,9.1855,106622.879
2010-06-16 11:40:00,16.38,16.42,16.37,16.42,88451.01258894363,9.1855,9.2079,9.1799,9.2079,88451.0126
2010-06-16 11:45:00,16.42,16.42,16.34,16.34,45977.01149425288,9.2079,9.2079,9.163,9.163,45977.0115
2010-06-16 11:50:00,16.35,16.4,16.35,16.38,54625.06841817187,9.1686,9.1967,9.1686,9.1855,54625.0684
2010-06-16 11:55:00,16.38,16.42,16.36,16.42,71592.7750410509,9.1855,9.2079,9.1742,9.2079,71592.775
2010-06-16 12:00:00,16.42,16.47,16.4,16.47,87903.66721401205,9.2079,9.2359,9.1967,9.2359,87903.6672
2010-06-16 12:05:00,16.46,16.49,16.43,16.47,91954.02298850576,9.2303,9.2471,9.2135,9.2359,91954.023
2010-06-16 12:10:00,16.47,16.49,16.45,16.45,51888.34154351396,9.2359,9.2471,9.2247,9.2247,51888.3415
2010-06-16 12:15:00,16.46,16.46,16.44,16.44,33935.41324575808,9.2303,9.2303,9.2191,9.2191,33935.4132
2010-06-16 12:20:00,16.44,16.45,16.44,16.45,20251.778872468527,9.2191,9.2247,9.2191,9.2247,20251.7789
2010-06-16 12:25:00,16.44,16.47,16.44,16.46,51997.81061850028,9.2191,9.2359,9.2191,9.2303,51997.8106
2010-06-16 12:30:00,16.46,16.49,16.46,16.47,46305.41871921183,9.2303,9.2471,9.2303,9.2359,46305.4187
2010-06-16 12:35:00,16.47,16.47,16.45,16.45,39737.27422003284,9.2359,9.2359,9.2247,9.2247,39737.2742
2010-06-16 12:40:00,16.45,16.46,16.44,16.46,40284.61959496442,9.2247,9.2303,9.2191,9.2303,40284.6196
2010-06-16 12:45:00,16.46,16.48,16.43,16.43,79146.14121510673,9.2303,9.2415,9.2135,9.2135,79146.1412
2010-06-16 12:50:00,16.43,16.43,16.42,16.42,34920.63492063492,9.2135,9.2135,9.2079,9.2079,34920.6349
2010-06-16 12:55:00,16.42,16.44,16.42,16.42,33497.53694581281,9.2079,9.2191,9.2079,9.2079,33497.5369
2010-06-16 13:00:00,16.43,16.45,16.42,16.44,51122.05801860974,9.2135,9.2247,9.2079,9.2191,51122.058
2010-06-16 13:05:00,16.45,16.46,16.42,16.42,49042.14559386973,9.2247,9.2303,9.2079,9.2079,49042.1456
2010-06-16 13:10:00,16.42,16.43,16.41,16.42,16091.954022988506,9.2079,9.2135,9.2023,9.2079,16091.954
2010-06-16 13:15:00,16.42,16.43,16.42,16.42,41379.31034482759,9.2079,9.2135,9.2079,9.2079,41379.3103
2010-06-16 13:20:00,16.42,16.49,16.42,16.48,43349.75369458128,9.2079,9.2471,9.2079,9.2415,43349.7537
2010-06-16 13:25:00,16.48,16.49,16.47,16.48,64367.81609195402,9.2415,9.2471,9.2359,9.2415,64367.8161
2010-06-16 13:30:00,16.47,16.48,16.44,16.46,67214.01204159825,9.2359,9.2415,9.2191,9.2303,67214.012
2010-06-16 13:35:00,16.47,16.47,16.45,16.45,22879.03667214012,9.2359,9.2359,9.2247,9.2247,22879.0367
2010-06-16 13:40:00,16.46,16.47,16.45,16.47,33059.660645867545,9.2303,9.2359,9.2247,9.2359,33059.6606
2010-06-16 13:45:00,16.47,16.5,16.46,16.49,62725.77996715928,9.2359,9.2528,9.2303,9.2471,62725.78
2010-06-16 13:50:00,16.49,16.55,16.49,16.55,103010.3995621237,9.2471,9.2808,9.2471,9.2808,103010.3996
2010-06-16 13:55:00,16.55,16.56,16.54,16.55,86261.6310892173,9.2808,9.2864,9.2752,9.2808,86261.6311
2010-06-16 14:00:00,16.55,16.61,16.54,16.61,100602.07991242474,9.2808,9.3144,9.2752,9.3144,100602.0799
2010-06-16 14:05:00,16.61,16.61,16.58,16.61,74767.37821565408,9.3144,9.3144,9.2976,9.3144,74767.3782
2010-06-16 14:10:00,16.6,16.61,16.59,16.6,97536.94581280788,9.3088,9.3144,9.3032,9.3088,97536.9458
2010-06-16 14:15:00,16.59,16.62,16.59,16.61,62835.2490421456,9.3032,9.32,9.3032,9.3144,62835.249
2010-06-16 14:20:00,16.61,16.62,16.6,16.62,96770.66228790367,9.3144,9.32,9.3088,9.32,96770.6623
2010-06-16 14:25:00,16.62,16.63,16.61,16.62,84838.53311439519,9.32,9.3257,9.3144,9.32,84838.5331
2010-06-16 14:30:00,16.61,16.64,16.61,16.63,108374.3842364532,9.3144,9.3313,9.3144,9.3257,108374.3842
2010-06-16 14:35:00,16.62,16.62,16.56,16.56,65790.91406677614,9.32,9.32,9.2864,9.2864,65790.9141
2010-06-16 14:40:00,16.56,16.61,16.54,16.61,81663.92993979201,9.2864,9.3144,9.2752,9.3144,81663.9299
2010-06-16 14:45:00,16.6,16.62,16.57,16.62,118226.60098522168,9.3088,9.32,9.292,9.32,118226.601
2010-06-16 14:50:00,16.62,16.63,16.58,16.63,132348.1116584565,9.32,9.3257,9.2976,9.3257,132348.1117
2010-06-16 14:55:00,16.63,16.63,16.6,16.63,97865.35303776684,9.3257,9.3257,9.3088,9.3257,97865.353
2010-06-16 15:00:00,16.63,16.63,16.59,16.62,110673.23481116584,9.3257,9.3257,9.3032,9.32,110673.2348
2010-06-16 15:05:00,16.62,16.64,16.61,16.62,84948.0021893815,9.32,9.3313,9.3144,9.32,84948.0022
2010-06-16 15:10:00,16.62,16.63,16.61,16.61,67214.01204159825,9.32,9.3257,9.3144,9.3144,67214.012
2010-06-16 15:15:00,16.61,16.62,16.55,16.55,125451.55993431856,9.3144,9.32,9.2808,9.2808,125451.5599
2010-06-16 15:20:00,16.55,16.57,16.47,16.48,192008.75752599887,9.2808,9.292,9.2359,9.2415,192008.7575
2010-06-16 15:25:00,16.48,16.51,16.44,16.44,252435.6869184456,9.2415,9.2584,9.2191,9.2191,252435.6869
2010-06-16 15:30:00,16.45,16.49,16.44,16.49,135960.59113300493,9.2247,9.2471,9.2191,9.2471,135960.5911
2010-06-16 15:35:00,16.48,16.57,16.48,16.56,270169.6770662288,9.2415,9.292,9.2415,9.2864,270169.6771
2010-06-16 15:40:00,16.56,16.58,16.5,16.54,291954.0229885058,9.2864,9.2976,9.2528,9.2752,291954.023
2010-06-16 15:45:00,16.54,16.6,16.53,16.58,275643.13081554463,9.2752,9.3088,9.2696,9.2976,275643.1308
2010-06-16 15:50:00,16.59,16.61,16.56,16.59,566392.993979201,9.3032,9.3144,9.2864,9.3032,566392.994
2010-06-16 15:55:00,16.59,16.59,16.58,16.58,280678.7082649152,9.3032,9.3032,9.2976,9.2976,280678.7083
2010-06-17 09:30:00,16.62,16.67,16.61,16.65,125013.6836343733,9.32,9.3481,9.3144,9.3369,125013.6836
2010-06-17 09:35:00,16.65,16.67,16.53,16.54,164860.42692939244,9.3369,9.3481,9.2696,9.2752,164860.4269
2010-06-17 09:40:00,16.55,16.55,16.47,16.52,376135.7416529831,9.2808,9.2808,9.2359,9.264,376135.7417
2010-06-17 09:45:00,16.53,16.57,16.52,16.54,223097.9748221128,9.2696,9.292,9.264,9.2752,223097.9748
2010-06-17 09:50:00,16.54,16.6,16.53,16.56,127640.94143404489,9.2752,9.3088,9.2696,9.2864,127640.9414
2010-06-17 09:55:00,16.56,16.63,16.56,16.63,130158.73015873016,9.2864,9.3257,9.2864,9.3257,130158.7302
2010-06-17 10:00:00,16.63,16.63,16.51,16.6,211275.3147235906,9.3257,9.3257,9.2584,9.3088,211275.3147
2010-06-17 10:05:00,16.61,16.61,16.51,16.52,143842.3645320197,9.3144,9.3144,9.2584,9.264,143842.3645
2010-06-17 10:10:00,16.52,16.53,16.45,16.46,132895.45703338808,9.264,9.2696,9.2247,9.2303,132895.457
2010-06-17 10:15:00,16.45,16.47,16.4,16.42,365736.179529283,9.2247,9.2359,9.1967,9.2079,365736.1795
2010-06-17 10:20:00,16.41,16.42,16.36,16.37,135960.59113300493,9.2023,9.2079,9.1742,9.1799,135960.5911
2010-06-17 10:25:00,16.37,16.39,16.28,16.31,410509.0311986864,9.1799,9.1911,9.1294,9.1462,410509.0312
2010-06-17 10:30:00,16.31,16.31,16.27,16.31,131691.2972085386,9.1462,9.1462,9.1238,9.1462,131691.2972
2010-06-17 10:35:00,16.31,16.32,16.26,16.31,101477.83251231528,9.1462,9.1518,9.1182,9.1462,101477.8325
2010-06-17 10:40:00,16.3,16.35,16.29,16.32,88013.13628899836,9.1406,9.1686,9.135,9.1518,88013.1363
2010-06-17 10:45:00,16.31,16.31,16.25,16.31,96332.7859879584,9.1462,9.1462,9.1126,9.1462,96332.786
2010-06-17 10:50:00,16.3,16.35,16.3,16.34,160700.60207991244,9.1406,9.1686,9.1406,9.163,160700.6021
2010-06-17 10:55:00,16.35,16.37,16.33,16.34,84838.53311439519,9.1686,9.1799,9.1574,9.163,84838.5331
2010-06-17 11:00:00,16.33,16.33,16.28,16.3,94909.6880131363,9.1574,9.1574,9.1294,9.1406,94909.688
2010-06-17 11:05:00,16.3,16.31,16.27,16.3,123918.99288451012,9.1406,9.1462,9.1238,9.1406,123918.9929
2010-06-17 11:10:00,16.29,16.36,16.29,16.35,63601.53256704981,9.135,9.1742,9.135,9.1686,63601.5326
2010-06-17 11:15:00,16.36,16.38,16.33,16.33,83853.31143951834,9.1742,9.1855,9.1574,9.1574,83853.3114
2010-06-17 11:20:00,16.33,16.38,16.32,16.33,124904.21455938698,9.1574,9.1855,9.1518,9.1574,124904.2146
2010-06-17 11:25:00,16.32,16.35,16.32,16.34,64586.75424192666,9.1518,9.1686,9.1518,9.163,64586.7542
2010-06-17 11:30:00,16.33,16.4,16.33,16.39,33169.12972085386,9.1574,9.1967,9.1574,9.1911,33169.1297
2010-06-17 11:35:00,16.38,16.4,16.37,16.38,39627.80514504653,9.1855,9.1967,9.1799,9.1855,39627.8051
2010-06-17 11:40:00,16.38,16.4,16.35,16.38,42583.47016967706,9.1855,9.1967,9.1686,9.1855,42583.4702
2010-06-17 11:45:00,16.37,16.4,16.36,16.4,41926.65571975917,9.1799,9.1967,9.1742,9.1967,41926.6557
2010-06-17 11:50:00,16.4,16.4,16.36,16.38,61959.49644225506,9.1967,9.1967,9.1742,9.1855,61959.4964
2010-06-17 11:55:00,16.39,16.39,16.35,16.38,53201.97044334975,9.1911,9.1911,9.1686,9.1855,53201.9704
2010-06-17 12:00:00,16.38,16.38,16.34,16.35,54406.13026819924,9.1855,9.1855,9.163,9.1686,54406.1303
2010-06-17 12:05:00,16.35,16.38,16.35,16.36,46086.48056923919,9.1686,9.1855,9.1686,9.1742,46086.4806
2010-06-17 12:10:00,16.36,16.37,16.35,16.35,27914.61412151068,9.1742,9.1799,9.1686,9.1686,27914.6141
2010-06-17 12:15:00,16.35,16.36,16.33,16.33,49698.96004378763,9.1686,9.1742,9.1574,9.1574,49698.96
2010-06-17 12:20:00,16.34,16.35,16.32,16.34,52983.03229337712,9.163,9.1686,9.1518,9.163,52983.0323
2010-06-17 12:25:00,16.34,16.35,16.26,16.29,159277.5041050903,9.163,9.1686,9.1182,9.135,159277.5041
2010-06-17 12:30:00,16.29,16.3,16.26,16.29,91297.20853858785,9.135,9.1406,9.1182,9.135,91297.2085
2010-06-17 12:35:00,16.28,16.3,16.28,16.29,97646.4148877942,9.1294,9.1406,9.1294,9.135,97646.4149
2010-06-17 12:40:00,16.3,16.3,16.26,16.26,92610.83743842364,9.1406,9.1406,9.1182,9.1182,92610.8374
2010-06-17 12:45:00,16.26,16.26,16.23,16.26,111767.925561029,9.1182,9.1182,9.1013,9.1182,111767.9256
2010-06-17 12:50:00,16.26,16.32,16.25,16.32,52216.748768472906,9.1182,9.1518,9.1126,9.1518,52216.7488
2010-06-17 12:55:00,16.31,16.31,16.28,16.3,48823.2074438971,9.1462,9.1462,9.1294,9.1406,48823.2074
2010-06-17 13:00:00,16.29,16.3,16.25,16.29,83962.78051450466,9.135,9.1406,9.1126,9.135,83962.7805
2010-06-17 13:05:00,16.3,16.34,16.28,16.33,97536.94581280788,9.1406,9.163,9.1294,9.1574,97536.9458
2010-06-17 13:10:00,16.33,16.33,16.3,16.32,82430.21346469622,9.1574,9.1574,9.1406,9.1518,82430.2135
2010-06-17 13:15:00,16.31,16.37,16.28,16.36,58565.95511767926,9.1462,9.1799,9.1294,9.1742,58565.9551
2010-06-17 13:20:00,16.36,16.38,16.36,16.36,25834.701696770662,9.1742,9.1855,9.1742,9.1742,25834.7017
2010-06-17 13:25:00,16.36,16.36,16.32,16.34,41269.84126984127,9.1742,9.1742,9.1518,9.163,41269.8413
2010-06-17 13:30:00,16.34,16.35,16.31,16.31,36343.73289545703,9.163,9.1686,9.1462,9.1462,36343.7329
2010-06-17 13:35:00,16.31,16.33,16.31,16.32,39518.336070060206,9.1462,9.1574,9.1462,9.1518,39518.3361
2010-06-17 13:40:00,16.32,16.34,16.31,16.34,48056.923918992885,9.1518,9.163,9.1462,9.163,48056.9239
2010-06-17 13:45:00,16.34,16.36,16.32,16.35,34263.82047071702,9.163,9.1742,9.1518,9.1686,34263.8205
2010-06-17 13:50:00,16.35,16.37,16.34,16.37,30760.8100711549,9.1686,9.1799,9.163,9.1799,30760.8101
2010-06-17 13:55:00,16.37,16.41,16.37,16.39,58784.89326765189,9.1799,9.2023,9.1799,9.1911,58784.8933
2010-06-17 14:00:00,16.4,16.41,16.39,16.39,32621.78434592228,9.1967,9.2023,9.1911,9.1911,32621.7843
2010-06-17 14:05:00,16.4,16.4,16.34,16.34,104871.37383689109,9.1967,9.1967,9.163,9.163,104871.3738
2010-06-17 14:10:00,16.34,16.35,16.32,16.32,63492.06349206349,9.163,9.1686,9.1518,9.1518,63492.0635
2010-06-17 14:15:00,16.32,16.33,16.3,16.31,65134.09961685824,9.1518,9.1574,9.1406,9.1462,65134.0996
2010-06-17 14:20:00,16.3,16.32,16.26,16.3,210399.56212370007,9.1406,9.1518,9.1182,9.1406,210399.5621
2010-06-17 14:25:00,16.3,16.31,16.26,16.27,97974.82211275316,9.1406,9.1462,9.1182,9.1238,97974.8221
2010-06-17 14:30:00,16.26,16.3,16.26,16.29,57252.32621784346,9.1182,9.1406,9.1182,9.135,57252.3262
2010-06-17 14:35:00,16.29,16.32,16.29,16.31,32293.37712096333,9.135,9.1518,9.135,9.1462,32293.3771
2010-06-17 14:40:00,16.31,16.31,16.26,16.27,46524.356869184456,9.1462,9.1462,9.1182,9.1238,46524.3569
2010-06-17 14:45:00,16.27,16.29,16.25,16.27,46962.23316912972,9.1238,9.135,9.1126,9.1238,46962.2332
2010-06-17 14:50:00,16.27,16.29,16.27,16.28,64258.34701696771,9.1238,9.135,9.1238,9.1294,64258.347
2010-06-17 14:55:00,16.28,16.31,16.27,16.3,79365.07936507936,9.1294,9.1462,9.1238,9.1406,79365.0794
2010-06-17 15:00:00,16.3,16.31,16.25,16.27,107279.69348659004,9.1406,9.1462,9.1126,9.1238,107279.6935
2010-06-17 15:05:00,16.27,16.3,16.25,16.27,88451.01258894363,9.1238,9.1406,9.1126,9.1238,88451.0126
2010-06-17 15:10:00,16.27,16.28,16.23,16.23,72577.99671592776,9.1238,9.1294,9.1013,9.1013,72577.9967
2010-06-17 15:15:00,16.23,16.25,16.22,16.24,101915.70881226052,9.1013,9.1126,9.0957,9.107,101915.7088
2010-06-17 15:20:00,16.24,16.27,16.24,16.26,66447.72851669404,9.107,9.1238,9.107,9.1182,66447.7285
2010-06-17 15:25:00,16.27,16.27,16.21,16.22,69841.26984126984,9.1238,9.1238,9.0901,9.0957,69841.2698
2010-06-17 15:30:00,16.23,16.29,16.22,16.28,101477.83251231528,9.1013,9.135,9.0957,9.1294,101477.8325
2010-06-17 15:35:00,16.28,16.32,16.28,16.3,106732.34811165846,9.1294,9.1518,9.1294,9.1406,106732.3481
2010-06-17 15:40:00,16.3,16.31,16.27,16.29,106403.9408866995,9.1406,9.1462,9.1238,9.135,106403.9409
2010-06-17 15:45:00,16.29,16.33,16.29,16.33,290968.8013136289,9.135,9.1574,9.135,9.1574,290968.8013
2010-06-17 15:50:00,16.34,16.38,16.32,16.35,217843.4592227696,9.163,9.1855,9.1518,9.1686,217843.4592
2010-06-17 15:55:00,16.36,16.4,16.35,16.39,613574.1652983032,9.1742,9.1967,9.1686,9.1911,613574.1653
2010-06-18 09:30:00,16.49,16.5,16.27,16.31,898850.5747126437,9.2471,9.2528,9.1238,9.1462,898850.5747
2010-06-18 09:35:00,16.32,16.34,16.21,16.23,192446.63382594413,9.1518,9.163,9.0901,9.1013,192446.6338
2010-06-18 09:40:00,16.23,16.24,16.17,16.19,214230.9797482212,9.1013,9.107,9.0677,9.0789,214230.9797
2010-06-18 09:45:00,16.19,16.24,16.19,16.21,159168.03503010402,9.0789,9.107,9.0789,9.0901,159168.035
2010-06-18 09:50:00,16.21,16.27,16.19,16.26,106513.40996168584,9.0901,9.1238,9.0789,9.1182,106513.41
2010-06-18 09:55:00,16.25,16.28,16.24,16.27,186644.7728516694,9.1126,9.1294,9.107,9.1238,186644.7729
2010-06-18 10:00:00,16.27,16.32,16.27,16.3,128297.7558839628,9.1238,9.1518,9.1238,9.1406,128297.7559
2010-06-18 10:05:00,16.3,16.32,16.29,16.31,88779.41981390258,9.1406,9.1518,9.135,9.1462,88779.4198
2010-06-18 10:10:00,16.31,16.33,16.3,16.32,87794.19813902573,9.1462,9.1574,9.1406,9.1518,87794.1981
2010-06-18 10:15:00,16.32,16.34,16.32,16.32,69184.45539135195,9.1518,9.163,9.1518,9.1518,69184.4554
2010-06-18 10:20:00,16.32,16.33,16.29,16.3,55610.29009304872,9.1518,9.1574,9.135,9.1406,55610.2901
2010-06-18 10:25:00,16.3,16.35,16.29,16.35,112972.0853858785,9.1406,9.1686,9.135,9.1686,112972.0854
2010-06-18 10:30:00,16.35,16.37,16.34,16.36,89545.7033388068,9.1686,9.1799,9.163,9.1742,89545.7033
2010-06-18 10:35:00,16.36,16.38,16.34,16.35,71045.42966611932,9.1742,9.1855,9.163,9.1686,71045.4297
2010-06-18 10:40:00,16.35,16.36,16.32,16.33,98960.04378763,9.1686,9.1742,9.1518,9.1574,98960.0438
2010-06-18 10:45:00,16.33,16.38,16.32,16.38,68199.2337164751,9.1574,9.1855,9.1518,9.1855,68199.2337
2010-06-18 10:50:00,16.39,16.4,16.37,16.38,41160.37219485496,9.1911,9.1967,9.1799,9.1855,41160.3722
2010-06-18 10:55:00,16.38,16.4,16.37,16.37,55500.8210180624,9.1855,9.1967,9.1799,9.1799,55500.821
2010-06-18 11:00:00,16.38,16.39,16.36,16.37,42802.4083196497,9.1855,9.1911,9.1742,9.1799,42802.4083
2010-06-18 11:05:00,16.36,16.4,16.36,16.38,55610.29009304872,9.1742,9.1967,9.1742,9.1855,55610.2901
2010-06-18 11:10:00,16.38,16.4,16.35,16.36,46305.41871921183,9.1855,9.1967,9.1686,9.1742,46305.4187
2010-06-18 11:15:00,16.36,16.36,16.32,16.33,50355.77449370553,9.1742,9.1742,9.1518,9.1574,50355.7745
2010-06-18 11:20:00,16.33,16.33,16.32,16.33,50793.6507936508,9.1574,9.1574,9.1518,9.1574,50793.6508
2010-06-18 11:25:00,16.33,16.33,16.31,16.31,76081.00711548988,9.1574,9.1574,9.1462,9.1462,76081.0071
2010-06-18 11:30:00,16.32,16.38,16.31,16.37,86480.56923918994,9.1518,9.1855,9.1462,9.1799,86480.5692
2010-06-18 11:35:00,16.38,16.4,16.37,16.4,141215.10673234813,9.1855,9.1967,9.1799,9.1967,141215.1067
2010-06-18 11:40:00,16.4,16.42,16.39,16.42,75205.25451559934,9.1967,9.2079,9.1911,9.2079,75205.2545
2010-06-18 11:45:00,16.41,16.44,16.4,16.44,85495.34756431308,9.2023,9.2191,9.1967,9.2191,85495.3476
2010-06-18 11:50:00,16.44,16.46,16.43,16.45,84619.59496442255,9.2191,9.2303,9.2135,9.2247,84619.595
2010-06-18 11:55:00,16.45,16.45,16.42,16.42,45101.25889436234,9.2247,9.2247,9.2079,9.2079,45101.2589
2010-06-18 12:00:00,16.42,16.46,16.42,16.46,63382.594417077176,9.2079,9.2303,9.2079,9.2303,63382.5944
2010-06-18 12:05:00,16.46,16.48,16.45,16.46,101149.42528735632,9.2303,9.2415,9.2247,9.2303,101149.4253
2010-06-18 12:10:00,16.46,16.47,16.45,16.46,20580.18609742748,9.2303,9.2359,9.2247,9.2303,20580.1861
2010-06-18 12:15:00,16.45,16.49,16.45,16.45,172194.85495347565,9.2247,9.2471,9.2247,9.2247,172194.855
2010-06-18 12:20:00,16.46,16.46,16.38,16.4,145922.2769567597,9.2303,9.2303,9.1855,9.1967,145922.277
2010-06-18 12:25:00,16.4,16.4,16.37,16.38,56814.44991789819,9.1967,9.1967,9.1799,9.1855,56814.4499
2010-06-18 12:30:00,16.38,16.39,16.37,16.38,48823.2074438971,9.1855,9.1911,9.1799,9.1855,48823.2074
2010-06-18 12:35:00,16.37,16.39,16.37,16.39,53420.90859332239,9.1799,9.1911,9.1799,9.1911,53420.9086
2010-06-18 12:40:00,16.39,16.42,16.39,16.39,61302.681992337166,9.1911,9.2079,9.1911,9.1911,61302.682
2010-06-18 12:45:00,16.4,16.42,16.4,16.4,24740.0109469075,9.1967,9.2079,9.1967,9.1967,24740.0109
2010-06-18 12:50:00,16.41,16.42,16.4,16.42,38752.052545156,9.2023,9.2079,9.1967,9.2079,38752.0525
2010-06-18 12:55:00,16.41,16.42,16.39,16.4,74876.84729064039,9.2023,9.2079,9.1911,9.1967,74876.8473
2010-06-18 13:00:00,16.4,16.42,16.38,16.42,95894.90968801314,9.1967,9.2079,9.1855,9.2079,95894.9097
2010-06-18 13:05:00,16.42,16.42,16.41,16.42,33935.41324575808,9.2079,9.2079,9.2023,9.2079,33935.4132
2010-06-18 13:10:00,16.42,16.43,16.42,16.42,41926.65571975917,9.2079,9.2135,9.2079,9.2079,41926.6557
2010-06-18 13:15:00,16.42,16.44,16.42,16.42,47181.17131910235,9.2079,9.2191,9.2079,9.2079,47181.1713
2010-06-18 13:20:00,16.42,16.43,16.42,16.42,48056.923918992885,9.2079,9.2135,9.2079,9.2079,48056.9239
2010-06-18 13:25:00,16.43,16.43,16.42,16.42,19376.026272578,9.2135,9.2135,9.2079,9.2079,19376.0263
2010-06-18 13:30:00,16.42,16.45,16.42,16.43,76190.4761904762,9.2079,9.2247,9.2079,9.2135,76190.4762
2010-06-18 13:35:00,16.43,16.43,16.42,16.42,23207.44389709907,9.2135,9.2135,9.2079,9.2079,23207.4439
2010-06-18 13:40:00,16.43,16.45,16.43,16.45,51340.99616858238,9.2135,9.2247,9.2135,9.2247,51340.9962
2010-06-18 13:45:00,16.45,16.45,16.42,16.45,49261.08374384237,9.2247,9.2247,9.2079,9.2247,49261.0837
2010-06-18 13:50:00,16.45,16.46,16.43,16.46,55172.41379310345,9.2247,9.2303,9.2135,9.2303,55172.4138
2010-06-18 13:55:00,16.46,16.49,16.45,16.49,63054.18719211823,9.2303,9.2471,9.2247,9.2471,63054.1872
2010-06-18 14:00:00,16.48,16.49,16.45,16.45,84400.65681444992,9.2415,9.2471,9.2247,9.2247,84400.6568
2010-06-18 14:05:00,16.45,16.47,16.45,16.45,68965.51724137932,9.2247,9.2359,9.2247,9.2247,68965.5172
2010-06-18 14:10:00,16.46,16.47,16.45,16.46,52107.27969348659,9.2303,9.2359,9.2247,9.2303,52107.2797
2010-06-18 14:15:00,16.46,16.48,16.45,16.47,74986.31636562671,9.2303,9.2415,9.2247,9.2359,74986.3164
2010-06-18 14:20:00,16.47,16.47,16.45,16.45,27586.206896551725,9.2359,9.2359,9.2247,9.2247,27586.2069
2010-06-18 14:25:00,16.45,16.49,16.45,16.49,65900.38314176246,9.2247,9.2471,9.2247,9.2471,65900.3831
2010-06-18 14:30:00,16.49,16.49,16.46,16.47,65900.38314176246,9.2471,9.2471,9.2303,9.2359,65900.3831
2010-06-18 14:35:00,16.48,16.49,16.46,16.49,54953.47564313082,9.2415,9.2471,9.2303,9.2471,54953.4756
2010-06-18 14:40:00,16.49,16.49,16.44,16.45,48713.73836891079,9.2471,9.2471,9.2191,9.2247,48713.7384
2010-06-18 14:45:00,16.44,16.47,16.44,16.46,93377.12096332786,9.2191,9.2359,9.2191,9.2303,93377.121
2010-06-18 14:50:00,16.45,16.49,16.45,16.49,117350.84838533116,9.2247,9.2471,9.2247,9.2471,117350.8484
2010-06-18 14:55:00,16.49,16.51,16.48,16.5,74438.97099069513,9.2471,9.2584,9.2415,9.2528,74438.971
2010-06-18 15:00:00,16.49,16.49,16.44,16.45,170662.28790366722,9.2471,9.2471,9.2191,9.2247,170662.2879
2010-06-18 15:05:00,16.45,16.46,16.42,16.44,150410.5090311987,9.2247,9.2303,9.2079,9.2191,150410.509
2010-06-18 15:10:00,16.44,16.45,16.42,16.42,110344.8275862069,9.2191,9.2247,9.2079,9.2079,110344.8276
2010-06-18 15:15:00,16.43,16.44,16.42,16.42,80678.70826491517,9.2135,9.2191,9.2079,9.2079,80678.7083
2010-06-18 15:20:00,16.42,16.46,16.42,16.45,160262.72577996718,9.2079,9.2303,9.2079,9.2247,160262.7258
2010-06-18 15:25:00,16.45,16.46,16.44,16.46,67761.35741652983,9.2247,9.2303,9.2191,9.2303,67761.3574
2010-06-18 15:30:00,16.46,16.47,16.45,16.46,143185.5500821018,9.2303,9.2359,9.2247,9.2303,143185.5501
2010-06-18 15:35:00,16.46,16.47,16.45,16.47,101806.23973727424,9.2303,9.2359,9.2247,9.2359,101806.2397
2010-06-18 15:40:00,16.47,16.48,16.46,16.48,144718.11713191023,9.2359,9.2415,9.2303,9.2415,144718.1171
2010-06-18 15:45:00,16.47,16.47,16.45,16.45,178872.46852764094,9.2359,9.2359,9.2247,9.2247,178872.4685
2010-06-18 15:50:00,16.45,16.47,16.42,16.43,292501.36836343736,9.2247,9.2359,9.2079,9.2135,292501.3684
2010-06-18 15:55:00,16.42,16.45,16.42,16.43,475095.78544061305,9.2079,9.2247,9.2079,9.2135,475095.7854
2010-06-21 09:30:00,16.72,16.82,16.67,16.79,224411.6037219485,9.3761,9.4322,9.3481,9.4154,224411.6037
2010-06-21 09:35:00,16.78,16.79,16.67,16.71,193650.79365079367,9.4098,9.4154,9.3481,9.3705,193650.7937
2010-06-21 09:40:00,16.72,16.8,16.71,16.8,239956.2123700055,9.3761,9.421,9.3705,9.421,239956.2124
2010-06-21 09:45:00,16.79,16.84,16.75,16.84,212370.00547345376,9.4154,9.4434,9.3929,9.4434,212370.0055
2010-06-21 09:50:00,16.84,16.85,16.82,16.85,129501.91570881226,9.4434,9.449,9.4322,9.449,129501.9157
2010-06-21 09:55:00,16.84,16.96,16.84,16.92,178434.59222769568,9.4434,9.5107,9.4434,9.4883,178434.5922
2010-06-21 10:00:00,16.92,16.98,16.9,16.91,183251.2315270936,9.4883,9.5219,9.4771,9.4827,183251.2315
2010-06-21 10:05:00,16.92,16.93,16.83,16.85,194198.13902572525,9.4883,9.4939,9.4378,9.449,194198.139
2010-06-21 10:10:00,16.86,16.87,16.82,16.87,95019.1570881226,9.4546,9.4602,9.4322,9.4602,95019.1571
2010-06-21 10:15:00,16.86,16.9,16.82,16.82,70826.49151614669,9.4546,9.4771,9.4322,9.4322,70826.4915
2010-06-21 10:20:00,16.83,16.89,16.83,16.86,165736.179529283,9.4378,9.4715,9.4378,9.4546,165736.1795
2010-06-21 10:25:00,16.85,16.87,16.84,16.87,59660.64586754242,9.449,9.4602,9.4434,9.4602,59660.6459
2010-06-21 10:30:00,16.87,16.89,16.85,16.86,76628.35249042146,9.4602,9.4715,9.449,9.4546,76628.3525
2010-06-21 10:35:00,16.85,16.88,16.85,16.86,114066.77613574166,9.449,9.4658,9.449,9.4546,114066.7761
2010-06-21 10:40:00,16.85,16.87,16.83,16.84,46743.29501915709,9.449,9.4602,9.4378,9.4434,46743.295
2010-06-21 10:45:00,16.84,16.85,16.81,16.81,63163.65626710455,9.4434,9.449,9.4266,9.4266,63163.6563
2010-06-21 10:50:00,16.81,16.82,16.77,16.79,187958.4017515052,9.4266,9.4322,9.4042,9.4154,187958.4018
2010-06-21 10:55:00,16.79,16.8,16.76,16.78,52983.03229337712,9.4154,9.421,9.3986,9.4098,52983.0323
2010-06-21 11:00:00,16.78,16.81,16.75,16.81,53092.50136836344,9.4098,9.4266,9.3929,9.4266,53092.5014
2010-06-21 11:05:00,16.82,16.84,16.78,16.81,76737.82156540778,9.4322,9.4434,9.4098,9.4266,76737.8216
2010-06-21 11:10:00,16.81,16.82,16.79,16.82,42255.06294471812,9.4266,9.4322,9.4154,9.4322,42255.0629
2010-06-21 11:15:00,16.82,16.85,16.82,16.85,73563.2183908046,9.4322,9.449,9.4322,9.449,73563.2184
2010-06-21 11:20:00,16.84,16.88,16.83,16.84,89545.7033388068,9.4434,9.4658,9.4378,9.4434,89545.7033
2010-06-21 11:25:00,16.84,16.84,16.82,16.84,52107.27969348659,9.4434,9.4434,9.4322,9.4434,52107.2797
2010-06-21 11:30:00,16.84,16.86,16.84,16.85,62397.37274220033,9.4434,9.4546,9.4434,9.449,62397.3727
2010-06-21 11:35:00,16.86,16.86,16.81,16.84,49480.021893815,9.4546,9.4546,9.4266,9.4434,49480.0219
2010-06-21 11:40:00,16.84,16.84,16.83,16.83,21893.814997263275,9.4434,9.4434,9.4378,9.4378,21893.815
2010-06-21 11:45:00,16.83,16.84,16.82,16.83,43240.28461959497,9.4378,9.4434,9.4322,9.4378,43240.2846
2010-06-21 11:50:00,16.83,16.85,16.82,16.84,111111.11111111112,9.4378,9.449,9.4322,9.4434,111111.1111
2010-06-21 11:55:00,16.84,16.86,16.84,16.85,80021.89381499727,9.4434,9.4546,9.4434,9.449,80021.8938
2010-06-21 12:00:00,16.85,16.88,16.84,16.85,156759.71538040505,9.449,9.4658,9.4434,9.449,156759.7154
2010-06-21 12:05:00,16.85,16.85,16.82,16.83,75314.72359058567,9.449,9.449,9.4322,9.4378,75314.7236
2010-06-21 12:10:00,16.82,16.83,16.79,16.81,82758.62068965517,9.4322,9.4378,9.4154,9.4266,82758.6207
2010-06-21 12:15:00,16.81,16.83,16.77,16.78,288013.1362889984,9.4266,9.4378,9.4042,9.4098,288013.1363
2010-06-21 12:20:00,16.78,16.78,16.75,16.77,57252.32621784346,9.4098,9.4098,9.3929,9.4042,57252.3262
2010-06-21 12:25:00,16.77,16.77,16.74,16.76,152818.82868089766,9.4042,9.4042,9.3873,9.3986,152818.8287
2010-06-21 12:30:00,16.76,16.77,16.73,16.74,166830.87027914615,9.3986,9.4042,9.3817,9.3873,166830.8703
2010-06-21 12:35:00,16.74,16.77,16.72,16.74,91844.55391351944,9.3873,9.4042,9.3761,9.3873,91844.5539
2010-06-21 12:40:00,16.74,16.75,16.69,16.71,77832.51231527094,9.3873,9.3929,9.3593,9.3705,77832.5123
2010-06-21 12:45:00,16.71,16.73,16.69,16.71,53201.97044334975,9.3705,9.3817,9.3593,9.3705,53201.9704
2010-06-21 12:50:00,16.72,16.74,16.7,16.72,76956.75971538041,9.3761,9.3873,9.3649,9.3761,76956.7597
2010-06-21 12:55:00,16.73,16.79,16.73,16.79,70826.49151614669,9.3817,9.4154,9.3817,9.4154,70826.4915
2010-06-21 13:00:00,16.79,16.79,16.76,16.76,69293.92446633826,9.4154,9.4154,9.3986,9.3986,69293.9245
2010-06-21 13:05:00,16.76,16.79,16.75,16.78,52435.68691844554,9.3986,9.4154,9.3929,9.4098,52435.6869
2010-06-21 13:10:00,16.78,16.81,16.77,16.8,74001.09469074987,9.4098,9.4266,9.4042,9.421,74001.0947
2010-06-21 13:15:00,16.79,16.82,16.78,16.81,138916.25615763548,9.4154,9.4322,9.4098,9.4266,138916.2562
2010-06-21 13:20:00,16.81,16.81,16.78,16.78,54406.13026819924,9.4266,9.4266,9.4098,9.4098,54406.1303
2010-06-21 13:25:00,16.78,16.81,16.78,16.8,93486.5900383142,9.4098,9.4266,9.4098,9.421,93486.59
2010-06-21 13:30:00,16.8,16.82,16.75,16.75,157307.06075533663,9.421,9.4322,9.3929,9.3929,157307.0608
2010-06-21 13:35:00,16.75,16.77,16.72,16.73,91187.73946360154,9.3929,9.4042,9.3761,9.3817,91187.7395
2010-06-21 13:40:00,16.73,16.74,16.71,16.73,84072.24958949097,9.3817,9.3873,9.3705,9.3817,84072.2496
2010-06-21 13:45:00,16.74,16.74,16.71,16.72,71373.83689107827,9.3873,9.3873,9.3705,9.3761,71373.8369
2010-06-21 13:50:00,16.71,16.73,16.7,16.7,41488.7794198139,9.3705,9.3817,9.3649,9.3649,41488.7794
2010-06-21 13:55:00,16.7,16.71,16.67,16.69,84838.53311439519,9.3649,9.3705,9.3481,9.3593,84838.5331
2010-06-21 14:00:00,16.69,16.7,16.68,16.68,92282.4302134647,9.3593,9.3649,9.3537,9.3537,92282.4302
2010-06-21 14:05:00,16.68,16.72,16.67,16.69,84838.53311439519,9.3537,9.3761,9.3481,9.3593,84838.5331
2010-06-21 14:10:00,16.69,16.74,16.69,16.73,47728.51669403394,9.3593,9.3873,9.3593,9.3817,47728.5167
2010-06-21 14:15:00,16.74,16.78,16.74,16.76,118883.41543513958,9.3873,9.4098,9.3873,9.3986,118883.4154
2010-06-21 14:20:00,16.75,16.82,16.75,16.8,124028.46195949645,9.3929,9.4322,9.3929,9.421,124028.462
2010-06-21 14:25:00,16.8,16.8,16.75,16.75,65353.03776683087,9.421,9.421,9.3929,9.3929,65353.0378
2010-06-21 14:30:00,16.76,16.77,16.74,16.74,59660.64586754242,9.3986,9.4042,9.3873,9.3873,59660.6459
2010-06-21 14:35:00,16.74,16.77,16.74,16.75,46195.94964422551,9.3873,9.4042,9.3873,9.3929,46195.9496
2010-06-21 14:40:00,16.75,16.76,16.72,16.72,71154.89874110564,9.3929,9.3986,9.3761,9.3761,71154.8987
2010-06-21 14:45:00,16.72,16.73,16.68,16.68,58456.486042692944,9.3761,9.3817,9.3537,9.3537,58456.486
2010-06-21 14:50:00,16.68,16.69,16.64,16.66,95894.90968801314,9.3537,9.3593,9.3313,9.3425,95894.9097
2010-06-21 14:55:00,16.66,16.66,16.62,16.62,186535.30377668308,9.3425,9.3425,9.32,9.32,186535.3038
2010-06-21 15:00:00,16.62,16.63,16.59,16.59,279802.95566502464,9.32,9.3257,9.3032,9.3032,279802.9557
2010-06-21 15:05:00,16.59,16.62,16.58,16.6,182266.00985221675,9.3032,9.32,9.2976,9.3088,182266.0099
2010-06-21 15:10:00,16.6,16.6,16.54,16.56,125232.62178434592,9.3088,9.3088,9.2752,9.2864,125232.6218
2010-06-21 15:15:00,16.56,16.59,16.51,16.51,136617.40558292283,9.2864,9.3032,9.2584,9.2584,136617.4056
2010-06-21 15:20:00,16.51,16.53,16.47,16.49,191899.2884510126,9.2584,9.2696,9.2359,9.2471,191899.2885
2010-06-21 15:25:00,16.49,16.55,16.47,16.53,145484.40065681445,9.2471,9.2808,9.2359,9.2696,145484.4007
2010-06-21 15:30:00,16.54,16.55,16.51,16.54,347892.7203065134,9.2752,9.2808,9.2584,9.2752,347892.7203
2010-06-21 15:35:00,16.55,16.55,16.51,16.52,111001.6420361248,9.2808,9.2808,9.2584,9.264,111001.642
2010-06-21 15:40:00,16.52,16.52,16.44,16.49,147016.96770662288,9.264,9.264,9.2191,9.2471,147016.9677
2010-06-21 15:45:00,16.49,16.53,16.48,16.53,223316.91297208532,9.2471,9.2696,9.2415,9.2696,223316.913
2010-06-21 15:50:00,16.53,16.56,16.5,16.53,233278.5987958402,9.2696,9.2864,9.2528,9.2696,233278.5988
2010-06-21 15:55:00,16.53,16.58,16.53,16.57,334318.5550082102,9.2696,9.2976,9.2696,9.292,334318.555
2010-06-22 09:30:00,16.52,16.66,16.51,16.66,152818.82868089766,9.264,9.3425,9.2584,9.3425,152818.8287
2010-06-22 09:35:00,16.66,16.68,16.52,16.53,231855.50082101807,9.3425,9.3537,9.264,9.2696,231855.5008
2010-06-22 09:40:00,16.53,16.63,16.53,16.62,120197.04433497538,9.2696,9.3257,9.2696,9.32,120197.0443
2010-06-22 09:45:00,16.63,16.68,16.61,16.67,113081.5544608648,9.3257,9.3537,9.3144,9.3481,113081.5545
2010-06-22 09:50:00,16.66,16.68,16.61,16.62,81663.92993979201,9.3425,9.3537,9.3144,9.32,81663.9299
2010-06-22 09:55:00,16.63,16.64,16.58,16.59,107279.69348659004,9.3257,9.3313,9.2976,9.3032,107279.6935
2010-06-22 10:00:00,16.58,16.63,16.53,16.55,254953.47564313083,9.2976,9.3257,9.2696,9.2808,254953.4756
2010-06-22 10:05:00,16.56,16.58,16.53,16.57,153475.64313081556,9.2864,9.2976,9.2696,9.292,153475.6431
2010-06-22 10:10:00,16.57,16.58,16.53,16.57,141762.4521072797,9.292,9.2976,9.2696,9.292,141762.4521
2010-06-22 10:15:00,16.55,16.57,16.49,16.53,93267.65188834154,9.2808,9.292,9.2471,9.2696,93267.6519
2010-06-22 10:20:00,16.52,16.53,16.48,16.49,57252.32621784346,9.264,9.2696,9.2415,9.2471,57252.3262
2010-06-22 10:25:00,16.48,16.53,16.48,16.51,50684.18171866448,9.2415,9.2696,9.2415,9.2584,50684.1817
2010-06-22 10:30:00,16.51,16.51,16.42,16.42,65571.97591680351,9.2584,9.2584,9.2079,9.2079,65571.9759
2010-06-22 10:35:00,16.42,16.44,16.4,16.42,52326.21784345923,9.2079,9.2191,9.1967,9.2079,52326.2178
2010-06-22 10:40:00,16.42,16.48,16.42,16.47,33059.660645867545,9.2079,9.2415,9.2079,9.2359,33059.6606
2010-06-22 10:45:00,16.48,16.49,16.45,16.47,55281.88286808976,9.2415,9.2471,9.2247,9.2359,55281.8829
2010-06-22 10:50:00,16.47,16.53,16.47,16.53,56376.57361795293,9.2359,9.2696,9.2359,9.2696,56376.5736
2010-06-22 10:55:00,16.53,16.53,16.5,16.53,39846.74329501916,9.2696,9.2696,9.2528,9.2696,39846.7433
2010-06-22 11:00:00,16.52,16.53,16.49,16.5,24083.1964969896,9.264,9.2696,9.2471,9.2528,24083.1965
2010-06-22 11:05:00,16.49,16.5,16.42,16.45,75424.19266557197,9.2471,9.2528,9.2079,9.2247,75424.1927
2010-06-22 11:10:00,16.45,16.47,16.41,16.43,66995.07389162562,9.2247,9.2359,9.2023,9.2135,66995.0739
2010-06-22 11:15:00,16.42,16.45,16.42,16.42,100821.01806239736,9.2079,9.2247,9.2079,9.2079,100821.0181
2010-06-22 11:20:00,16.42,16.43,16.4,16.43,107389.16256157636,9.2079,9.2135,9.1967,9.2135,107389.1626
2010-06-22 11:25:00,16.42,16.44,16.41,16.42,44116.03721948549,9.2079,9.2191,9.2023,9.2079,44116.0372
2010-06-22 11:30:00,16.43,16.48,16.41,16.46,125013.6836343733,9.2135,9.2415,9.2023,9.2303,125013.6836
2010-06-22 11:35:00,16.46,16.53,16.46,16.53,55062.944718117134,9.2303,9.2696,9.2303,9.2696,55062.9447
2010-06-22 11:40:00,16.52,16.52,16.47,16.47,37219.485495347566,9.264,9.264,9.2359,9.2359,37219.4855
2010-06-22 11:45:00,16.48,16.49,16.46,16.47,51669.403393541324,9.2415,9.2471,9.2303,9.2359,51669.4034
2010-06-22 11:50:00,16.47,16.48,16.44,16.47,60207.991242474,9.2359,9.2415,9.2191,9.2359,60207.9912
2010-06-22 11:55:00,16.48,16.48,16.44,16.46,55500.8210180624,9.2415,9.2415,9.2191,9.2303,55500.821
2010-06-22 12:00:00,16.46,16.48,16.42,16.44,31964.96989600438,9.2303,9.2415,9.2079,9.2191,31964.9699
2010-06-22 12:05:00,16.43,16.46,16.42,16.43,30213.46469622332,9.2135,9.2303,9.2079,9.2135,30213.4647
2010-06-22 12:10:00,16.43,16.45,16.42,16.43,45429.66611932129,9.2135,9.2247,9.2079,9.2135,45429.6661
2010-06-22 12:15:00,16.43,16.44,16.41,16.44,79912.42474001095,9.2135,9.2191,9.2023,9.2191,79912.4247
2010-06-22 12:20:00,16.43,16.45,16.4,16.42,75314.72359058567,9.2135,9.2247,9.1967,9.2079,75314.7236
2010-06-22 12:25:00,16.43,16.43,16.4,16.41,13683.634373289546,9.2135,9.2135,9.1967,9.2023,13683.6344
2010-06-22 12:30:00,16.4,16.42,16.39,16.42,79474.54844006569,9.1967,9.2079,9.1911,9.2079,79474.5484
2010-06-22 12:35:00,16.41,16.41,16.38,16.41,27695.675971538043,9.2023,9.2023,9.1855,9.2023,27695.676
2010-06-22 12:40:00,16.41,16.42,16.4,16.41,11494.25287356322,9.2023,9.2079,9.1967,9.2023,11494.2529
2010-06-22 12:45:00,16.4,16.42,16.39,16.42,42364.53201970444,9.1967,9.2079,9.1911,9.2079,42364.532
2010-06-22 12:50:00,16.42,16.44,16.41,16.44,33716.47509578544,9.2079,9.2191,9.2023,9.2191,33716.4751
2010-06-22 12:55:00,16.44,16.44,16.42,16.44,21018.06239737274,9.2191,9.2191,9.2079,9.2191,21018.0624
2010-06-22 13:00:00,16.44,16.5,16.42,16.5,41707.71756978654,9.2191,9.2528,9.2079,9.2528,41707.7176
2010-06-22 13:05:00,16.49,16.5,16.47,16.49,67214.01204159825,9.2471,9.2528,9.2359,9.2471,67214.012
2010-06-22 13:10:00,16.48,16.49,16.43,16.45,51997.81061850028,9.2415,9.2471,9.2135,9.2247,51997.8106
2010-06-22 13:15:00,16.45,16.47,16.44,16.45,22112.753147235908,9.2247,9.2359,9.2191,9.2247,22112.7531
2010-06-22 13:20:00,16.46,16.46,16.44,16.45,11822.660098522168,9.2303,9.2303,9.2191,9.2247,11822.6601
2010-06-22 13:25:00,16.45,16.46,16.42,16.43,28133.552271483302,9.2247,9.2303,9.2079,9.2135,28133.5523
2010-06-22 13:30:00,16.43,16.44,16.41,16.43,48494.80021893815,9.2135,9.2191,9.2023,9.2135,48494.8002
2010-06-22 13:35:00,16.43,16.47,16.43,16.47,19594.96442255063,9.2135,9.2359,9.2135,9.2359,19594.9644
2010-06-22 13:40:00,16.46,16.54,16.46,16.51,130049.26108374384,9.2303,9.2752,9.2303,9.2584,130049.2611
2010-06-22 13:45:00,16.52,16.53,16.46,16.48,77285.16694033936,9.264,9.2696,9.2303,9.2415,77285.1669
2010-06-22 13:50:00,16.48,16.49,16.42,16.44,63711.00164203613,9.2415,9.2471,9.2079,9.2191,63711.0016
2010-06-22 13:55:00,16.43,16.44,16.41,16.42,32731.2534209086,9.2135,9.2191,9.2023,9.2079,32731.2534
2010-06-22 14:00:00,16.42,16.44,16.38,16.38,55829.22824302135,9.2079,9.2191,9.1855,9.1855,55829.2282
2010-06-22 14:05:00,16.38,16.41,16.38,16.39,64696.223316912976,9.1855,9.2023,9.1855,9.1911,64696.2233
2010-06-22 14:10:00,16.38,16.42,16.37,16.42,51997.81061850028,9.1855,9.2079,9.1799,9.2079,51997.8106
2010-06-22 14:15:00,16.42,16.43,16.39,16.4,38752.052545156,9.2079,9.2135,9.1911,9.1967,38752.0525
2010-06-22 14:20:00,16.4,16.4,16.34,16.34,74986.31636562671,9.1967,9.1967,9.163,9.163,74986.3164
2010-06-22 14:25:00,16.35,16.35,16.31,16.35,86480.56923918994,9.1686,9.1686,9.1462,9.1686,86480.5692
2010-06-22 14:30:00,16.34,16.36,16.31,16.33,57690.202517788726,9.163,9.1742,9.1462,9.1574,57690.2025
2010-06-22 14:35:00,16.34,16.37,16.3,16.31,56048.16639299398,9.163,9.1799,9.1406,9.1462,56048.1664
2010-06-22 14:40:00,16.31,16.32,16.27,16.27,97974.82211275316,9.1462,9.1518,9.1238,9.1238,97974.8221
2010-06-22 14:45:00,16.27,16.29,16.22,16.22,84291.18773946361,9.1238,9.135,9.0957,9.0957,84291.1877
2010-06-22 14:50:00,16.22,16.25,16.19,16.21,167378.21565407774,9.0957,9.1126,9.0789,9.0901,167378.2157
2010-06-22 14:55:00,16.21,16.23,16.17,16.23,101477.83251231528,9.0901,9.1013,9.0677,9.1013,101477.8325
2010-06-22 15:00:00,16.23,16.25,16.2,16.22,128297.7558839628,9.1013,9.1126,9.0845,9.0957,128297.7559
2010-06-22 15:05:00,16.23,16.24,16.21,16.21,79146.14121510673,9.1013,9.107,9.0901,9.0901,79146.1412
2010-06-22 15:10:00,16.21,16.25,16.19,16.21,164094.14340448825,9.0901,9.1126,9.0789,9.0901,164094.1434
2010-06-22 15:15:00,16.21,16.27,16.21,16.26,152599.890530925,9.0901,9.1238,9.0901,9.1182,152599.8905
2010-06-22 15:20:00,16.26,16.27,16.22,16.23,178325.12315270936,9.1182,9.1238,9.0957,9.1013,178325.1232
2010-06-22 15:25:00,16.23,16.27,16.21,16.23,181390.25725232624,9.1013,9.1238,9.0901,9.1013,181390.2573
2010-06-22 15:30:00,16.23,16.24,16.17,16.22,177011.49425287358,9.1013,9.107,9.0677,9.0957,177011.4943
2010-06-22 15:35:00,16.22,16.23,16.19,16.22,166611.9321291735,9.0957,9.1013,9.0789,9.0957,166611.9321
2010-06-22 15:40:00,16.22,16.26,16.19,16.26,173180.0766283525,9.0957,9.1182,9.0789,9.1182,173180.0766
2010-06-22 15:45:00,16.26,16.3,16.24,16.26,253968.253968254,9.1182,9.1406,9.107,9.1182,253968.254
2010-06-22 15:50:00,16.27,16.27,16.21,16.25,266228.7903667214,9.1238,9.1238,9.0901,9.1126,266228.7904
2010-06-22 15:55:00,16.25,16.26,16.22,16.26,385878.4893267652,9.1126,9.1182,9.0957,9.1182,385878.4893
2010-06-23 09:30:00,16.44,16.45,16.22,16.25,398029.5566502463,9.2191,9.2247,9.0957,9.1126,398029.5567
2010-06-23 09:35:00,16.25,16.35,16.18,16.24,259441.7077175698,9.1126,9.1686,9.0733,9.107,259441.7077
2010-06-23 09:40:00,16.24,16.3,16.17,16.2,296770.66228790366,9.107,9.1406,9.0677,9.0845,296770.6623
2010-06-23 09:45:00,16.19,16.21,16.11,16.12,208538.5878489327,9.0789,9.0901,9.0341,9.0397,208538.5878
2010-06-23 09:50:00,16.12,16.2,16.1,16.14,289764.64148877945,9.0397,9.0845,9.0284,9.0509,289764.6415
2010-06-23 09:55:00,16.14,16.22,16.13,16.21,151395.73070607553,9.0509,9.0957,9.0453,9.0901,151395.7307
2010-06-23 10:00:00,16.21,16.21,16.1,16.11,453201.9704433498,9.0901,9.0901,9.0284,9.0341,453201.9704
2010-06-23 10:05:00,16.11,16.14,16.04,16.08,160262.72577996718,9.0341,9.0509,8.9948,9.0172,160262.7258
2010-06-23 10:10:00,16.07,16.12,16.06,16.11,77394.63601532567,9.0116,9.0397,9.006,9.0341,77394.636
2010-06-23 10:15:00,16.11,16.18,16.09,16.17,150738.91625615765,9.0341,9.0733,9.0228,9.0677,150738.9163
2010-06-23 10:20:00,16.17,16.21,16.16,16.19,139463.60153256706,9.0677,9.0901,9.0621,9.0789,139463.6015
2010-06-23 10:25:00,16.19,16.2,16.16,16.19,78160.9195402299,9.0789,9.0845,9.0621,9.0789,78160.9195
2010-06-23 10:30:00,16.19,16.38,16.18,16.35,363984.6743295019,9.0789,9.1855,9.0733,9.1686,363984.6743
2010-06-23 10:35:00,16.35,16.42,16.34,16.38,268746.57909140666,9.1686,9.2079,9.163,9.1855,268746.5791
2010-06-23 10:40:00,16.39,16.39,16.32,16.37,236015.3256704981,9.1911,9.1911,9.1518,9.1799,236015.3257
2010-06-23 10:45:00,16.36,16.42,16.34,16.41,94362.3426382047,9.1742,9.2079,9.163,9.2023,94362.3426
2010-06-23 10:50:00,16.41,16.42,16.39,16.39,99726.3273125342,9.2023,9.2079,9.1911,9.1911,99726.3273
2010-06-23 10:55:00,16.4,16.4,16.35,16.36,108593.32238642585,9.1967,9.1967,9.1686,9.1742,108593.3224
2010-06-23 11:00:00,16.37,16.4,16.35,16.36,80897.6464148878,9.1799,9.1967,9.1686,9.1742,80897.6464
2010-06-23 11:05:00,16.36,16.38,16.35,16.36,58456.486042692944,9.1742,9.1855,9.1686,9.1742,58456.486
2010-06-23 11:10:00,16.37,16.37,16.32,16.33,111439.51833607006,9.1799,9.1799,9.1518,9.1574,111439.5183
2010-06-23 11:15:00,16.33,16.34,16.3,16.31,58894.36234263821,9.1574,9.163,9.1406,9.1462,58894.3623
2010-06-23 11:20:00,16.32,16.33,16.3,16.32,87794.19813902573,9.1518,9.1574,9.1406,9.1518,87794.1981
2010-06-23 11:25:00,16.32,16.32,16.31,16.31,40284.61959496442,9.1518,9.1518,9.1462,9.1462,40284.6196
2010-06-23 11:30:00,16.31,16.33,16.3,16.31,68746.57909140667,9.1462,9.1574,9.1406,9.1462,68746.5791
2010-06-23 11:35:00,16.31,16.32,16.28,16.31,81554.46086480569,9.1462,9.1518,9.1294,9.1462,81554.4609
2010-06-23 11:40:00,16.32,16.35,16.3,16.35,262178.4345922277,9.1518,9.1686,9.1406,9.1686,262178.4346
2010-06-23 11:45:00,16.35,16.39,16.35,16.35,92720.30651340996,9.1686,9.1911,9.1686,9.1686,92720.3065
2010-06-23 11:50:00,16.35,16.37,16.3,16.31,100821.01806239736,9.1686,9.1799,9.1406,9.1462,100821.0181
2010-06-23 11:55:00,16.31,16.33,16.29,16.3,47509.5785440613,9.1462,9.1574,9.135,9.1406,47509.5785
2010-06-23 12:00:00,16.3,16.32,16.29,16.31,42145.593869731805,9.1406,9.1518,9.135,9.1462,42145.5939
2010-06-23 12:05:00,16.31,16.32,16.3,16.3,19376.026272578,9.1462,9.1518,9.1406,9.1406,19376.0263
2010-06-23 12:10:00,16.31,16.31,16.25,16.26,74986.31636562671,9.1462,9.1462,9.1126,9.1182,74986.3164
2010-06-23 12:15:00,16.25,16.32,16.25,16.31,108045.97701149424,9.1126,9.1518,9.1126,9.1462,108045.977
2010-06-23 12:20:00,16.32,16.32,16.28,16.28,50793.6507936508,9.1518,9.1518,9.1294,9.1294,50793.6508
2010-06-23 12:25:00,16.29,16.32,16.28,16.29,138697.31800766283,9.135,9.1518,9.1294,9.135,138697.318
2010-06-23 12:30:00,16.29,16.31,16.29,16.29,64696.223316912976,9.135,9.1462,9.135,9.135,64696.2233
2010-06-23 12:35:00,16.29,16.3,16.28,16.29,46852.76409414341,9.135,9.1406,9.1294,9.135,46852.7641
2010-06-23 12:40:00,16.29,16.29,16.24,16.25,77941.98139025725,9.135,9.135,9.107,9.1126,77941.9814
2010-06-23 12:45:00,16.24,16.32,16.24,16.31,76628.35249042146,9.107,9.1518,9.107,9.1462,76628.3525
2010-06-23 12:50:00,16.31,16.34,16.3,16.32,72577.99671592776,9.1462,9.163,9.1406,9.1518,72577.9967
2010-06-23 12:55:00,16.32,16.36,16.32,16.33,88341.54351395731,9.1518,9.1742,9.1518,9.1574,88341.5435
2010-06-23 13:00:00,16.34,16.39,16.34,16.35,120853.85878489328,9.163,9.1911,9.163,9.1686,120853.8588
2010-06-23 13:05:00,16.35,16.36,16.32,16.36,38314.17624521073,9.1686,9.1742,9.1518,9.1742,38314.1762
2010-06-23 13:10:00,16.36,16.37,16.34,16.36,66557.19759168035,9.1742,9.1799,9.163,9.1742,66557.1976
2010-06-23 13:15:00,16.35,16.37,16.33,16.36,51231.52709359606,9.1686,9.1799,9.1574,9.1742,51231.5271
2010-06-23 13:20:00,16.36,16.38,16.35,16.37,109359.60591133006,9.1742,9.1855,9.1686,9.1799,109359.6059
2010-06-23 13:25:00,16.38,16.42,16.37,16.42,89655.1724137931,9.1855,9.2079,9.1799,9.2079,89655.1724
2010-06-23 13:30:00,16.42,16.46,16.41,16.46,121072.79693486592,9.2079,9.2303,9.2023,9.2303,121072.7969
2010-06-23 13:35:00,16.46,16.46,16.42,16.45,86152.16201423098,9.2303,9.2303,9.2079,9.2247,86152.162
2010-06-23 13:40:00,16.45,16.45,16.42,16.43,42911.877394636016,9.2247,9.2247,9.2079,9.2135,42911.8774
2010-06-23 13:45:00,16.43,16.45,16.41,16.45,101915.70881226052,9.2135,9.2247,9.2023,9.2247,101915.7088
2010-06-23 13:50:00,16.45,16.52,16.44,16.51,144608.64805692394,9.2247,9.264,9.2191,9.2584,144608.6481
2010-06-23 13:55:00,16.5,16.5,16.45,16.46,71921.18226600986,9.2528,9.2528,9.2247,9.2303,71921.1823
2010-06-23 14:00:00,16.46,16.52,16.46,16.51,73891.62561576355,9.2303,9.264,9.2303,9.2584,73891.6256
2010-06-23 14:05:00,16.5,16.53,16.49,16.52,102134.64696223318,9.2528,9.2696,9.2471,9.264,102134.647
2010-06-23 14:10:00,16.52,16.52,16.45,16.5,80788.17733990148,9.264,9.264,9.2247,9.2528,80788.1773
2010-06-23 14:15:00,16.5,16.52,16.44,16.49,174822.11275314723,9.2528,9.264,9.2191,9.2471,174822.1128
2010-06-23 14:20:00,16.49,16.5,16.43,16.45,115818.28133552273,9.2471,9.2528,9.2135,9.2247,115818.2813
2010-06-23 14:25:00,16.44,16.53,16.42,16.53,106841.81718664478,9.2191,9.2696,9.2079,9.2696,106841.8172
2010-06-23 14:30:00,16.53,16.63,16.53,16.59,174822.11275314723,9.2696,9.3257,9.2696,9.3032,174822.1128
2010-06-23 14:35:00,16.59,16.63,16.58,16.59,118555.00821018063,9.3032,9.3257,9.2976,9.3032,118555.0082
2010-06-23 14:40:00,16.6,16.6,16.53,16.55,153475.64313081556,9.3088,9.3088,9.2696,9.2808,153475.6431
2010-06-23 14:45:00,16.56,16.59,16.5,16.52,369677.0662287904,9.2864,9.3032,9.2528,9.264,369677.0662
2010-06-23 14:50:00,16.52,16.57,16.47,16.54,275424.192665572,9.264,9.292,9.2359,9.2752,275424.1927
2010-06-23 14:55:00,16.54,16.55,16.49,16.52,79584.01751505201,9.2752,9.2808,9.2471,9.264,79584.0175
2010-06-23 15:00:00,16.52,16.6,16.5,16.55,240831.964969896,9.264,9.3088,9.2528,9.2808,240831.965
2010-06-23 15:05:00,16.55,16.56,16.48,16.52,265353.0377668309,9.2808,9.2864,9.2415,9.264,265353.0378
2010-06-23 15:10:00,16.53,16.6,16.52,16.55,254406.13026819925,9.2696,9.3088,9.264,9.2808,254406.1303
2010-06-23 15:15:00,16.55,16.61,16.54,16.58,293596.0591133005,9.2808,9.3144,9.2752,9.2976,293596.0591
2010-06-23 15:20:00,16.58,16.59,16.53,16.59,210509.0311986864,9.2976,9.3032,9.2696,9.3032,210509.0312
2010-06-23 15:25:00,16.58,16.63,16.56,16.6,202079.91242474003,9.2976,9.3257,9.2864,9.3088,202079.9124
2010-06-23 15:30:00,16.6,16.61,16.52,16.53,391351.94307608105,9.3088,9.3144,9.264,9.2696,391351.9431
2010-06-23 15:35:00,16.52,16.59,16.5,16.58,217405.5829228243,9.264,9.3032,9.2528,9.2976,217405.5829
2010-06-23 15:40:00,16.57,16.61,16.53,16.6,285057.4712643678,9.292,9.3144,9.2696,9.3088,285057.4713
2010-06-23 15:45:00,16.61,16.62,16.57,16.58,225177.8872468528,9.3144,9.32,9.292,9.2976,225177.8872
2010-06-23 15:50:00,16.59,16.61,16.54,16.6,350191.57088122604,9.3032,9.3144,9.2752,9.3088,350191.5709
2010-06-23 15:55:00,16.6,16.61,16.55,16.59,445758.0733442802,9.3088,9.3144,9.2808,9.3032,445758.0733
2010-06-24 09:30:00,16.49,16.58,16.45,16.58,71921.18226600986,9.2471,9.2976,9.2247,9.2976,71921.1823
2010-06-24 09:35:00,16.57,16.67,16.55,16.57,144280.24083196497,9.292,9.3481,9.2808,9.292,144280.2408
2010-06-24 09:40:00,16.57,16.59,16.51,16.52,91187.73946360154,9.292,9.3032,9.2584,9.264,91187.7395
2010-06-24 09:45:00,16.52,16.58,16.5,16.53,119978.10618500276,9.264,9.2976,9.2528,9.2696,119978.1062
2010-06-24 09:50:00,16.53,16.53,16.48,16.52,88122.60536398468,9.2696,9.2696,9.2415,9.264,88122.6054
2010-06-24 09:55:00,16.53,16.53,16.4,16.43,146141.21510673236,9.2696,9.2696,9.1967,9.2135,146141.2151
2010-06-24 10:00:00,16.44,16.56,16.44,16.54,185112.20580186092,9.2191,9.2864,9.2191,9.2752,185112.2058
2010-06-24 10:05:00,16.53,16.57,16.48,16.53,141652.98303229338,9.2696,9.292,9.2415,9.2696,141652.983
2010-06-24 10:10:00,16.53,16.58,16.53,16.53,110344.8275862069,9.2696,9.2976,9.2696,9.2696,110344.8276
2010-06-24 10:15:00,16.53,16.57,16.5,16.57,133771.2096332786,9.2696,9.292,9.2528,9.292,133771.2096
2010-06-24 10:20:00,16.57,16.59,16.53,16.56,94471.81171319104,9.292,9.3032,9.2696,9.2864,94471.8117
2010-06-24 10:25:00,16.56,16.57,16.53,16.54,54844.006568144505,9.2864,9.292,9.2696,9.2752,54844.0066
2010-06-24 10:30:00,16.55,16.56,16.47,16.48,90202.51778872468,9.2808,9.2864,9.2359,9.2415,90202.5178
2010-06-24 10:35:00,16.47,16.5,16.46,16.5,59332.23864258347,9.2359,9.2528,9.2303,9.2528,59332.2386
2010-06-24 10:40:00,16.49,16.51,16.43,16.43,91187.73946360154,9.2471,9.2584,9.2135,9.2135,91187.7395
2010-06-24 10:45:00,16.42,16.45,16.4,16.45,82320.74438970991,9.2079,9.2247,9.1967,9.2247,82320.7444
2010-06-24 10:50:00,16.45,16.46,16.43,16.43,154679.80295566504,9.2247,9.2303,9.2135,9.2135,154679.803
2010-06-24 10:55:00,16.42,16.52,16.42,16.5,105637.6573617953,9.2079,9.264,9.2079,9.2528,105637.6574
2010-06-24 11:00:00,16.5,16.5,16.42,16.44,126655.71975916805,9.2528,9.2528,9.2079,9.2191,126655.7198
2010-06-24 11:05:00,16.44,16.44,16.35,16.41,114614.12151067324,9.2191,9.2191,9.1686,9.2023,114614.1215
2010-06-24 11:10:00,16.41,16.42,16.38,16.39,71811.71319102353,9.2023,9.2079,9.1855,9.1911,71811.7132
2010-06-24 11:15:00,16.39,16.42,16.37,16.38,105199.78106185004,9.1911,9.2079,9.1799,9.1855,105199.7811
2010-06-24 11:20:00,16.37,16.39,16.31,16.39,286918.4455391352,9.1799,9.1911,9.1462,9.1911,286918.4455
2010-06-24 11:25:00,16.39,16.42,16.38,16.39,87356.32183908047,9.1911,9.2079,9.1855,9.1911,87356.3218
2010-06-24 11:30:00,16.39,16.41,16.38,16.4,103995.62123700057,9.1911,9.2023,9.1855,9.1967,103995.6212
2010-06-24 11:35:00,16.4,16.5,16.4,16.5,103229.33771209634,9.1967,9.2528,9.1967,9.2528,103229.3377
2010-06-24 11:40:00,16.49,16.53,16.49,16.5,110454.29666119322,9.2471,9.2696,9.2471,9.2528,110454.2967
2010-06-24 11:45:00,16.51,16.53,16.5,16.53,65681.44499178982,9.2584,9.2696,9.2528,9.2696,65681.445
2010-06-24 11:50:00,16.53,16.55,16.52,16.54,84948.0021893815,9.2696,9.2808,9.264,9.2752,84948.0022
2010-06-24 11:55:00,16.54,16.57,16.51,16.55,143513.95730706077,9.2752,9.292,9.2584,9.2808,143513.9573
2010-06-24 12:00:00,16.55,16.63,16.55,16.6,131472.35905856595,9.2808,9.3257,9.2808,9.3088,131472.3591
2010-06-24 12:05:00,16.6,16.62,16.58,16.6,68637.11001642037,9.3088,9.32,9.2976,9.3088,68637.11
2010-06-24 12:10:00,16.6,16.61,16.56,16.56,58894.36234263821,9.3088,9.3144,9.2864,9.2864,58894.3623
2010-06-24 12:15:00,16.57,16.59,16.55,16.55,61959.49644225506,9.292,9.3032,9.2808,9.2808,61959.4964
2010-06-24 12:20:00,16.55,16.61,16.54,16.58,59660.64586754242,9.2808,9.3144,9.2752,9.2976,59660.6459
2010-06-24 12:25:00,16.59,16.59,16.53,16.54,48056.923918992885,9.3032,9.3032,9.2696,9.2752,48056.9239
2010-06-24 12:30:00,16.54,16.54,16.51,16.53,58894.36234263821,9.2752,9.2752,9.2584,9.2696,58894.3623
2010-06-24 12:35:00,16.53,16.54,16.48,16.5,37000.54734537494,9.2696,9.2752,9.2415,9.2528,37000.5473
2010-06-24 12:40:00,16.5,16.53,16.47,16.48,45977.01149425288,9.2528,9.2696,9.2359,9.2415,45977.0115
2010-06-24 12:45:00,16.47,16.53,16.45,16.49,64367.81609195402,9.2359,9.2696,9.2247,9.2471,64367.8161
2010-06-24 12:50:00,16.49,16.53,16.49,16.51,43897.099069512864,9.2471,9.2696,9.2471,9.2584,43897.0991
2010-06-24 12:55:00,16.5,16.53,16.5,16.53,24740.0109469075,9.2528,9.2696,9.2528,9.2696,24740.0109
2010-06-24 13:00:00,16.53,16.56,16.52,16.54,100383.14176245211,9.2696,9.2864,9.264,9.2752,100383.1418
2010-06-24 13:05:00,16.55,16.56,16.53,16.55,68856.048166393,9.2808,9.2864,9.2696,9.2808,68856.0482
2010-06-24 13:10:00,16.55,16.62,16.55,16.62,90859.3322386426,9.2808,9.32,9.2808,9.32,90859.3322
2010-06-24 13:15:00,16.63,16.63,16.6,16.61,63163.65626710455,9.3257,9.3257,9.3088,9.3144,63163.6563
2010-06-24 13:20:00,16.61,16.63,16.57,16.58,102791.46141215108,9.3144,9.3257,9.292,9.2976,102791.4614
2010-06-24 13:25:00,16.58,16.6,16.54,16.56,73672.68746579092,9.2976,9.3088,9.2752,9.2864,73672.6875
2010-06-24 13:30:00,16.56,16.63,16.56,16.63,96442.25506294472,9.2864,9.3257,9.2864,9.3257,96442.2551
2010-06-24 13:35:00,16.63,16.67,16.62,16.62,146798.02955665026,9.3257,9.3481,9.32,9.32,146798.0296
2010-06-24 13:40:00,16.62,16.63,16.58,16.62,55281.88286808976,9.32,9.3257,9.2976,9.32,55281.8829
2010-06-24 13:45:00,16.62,16.63,16.6,16.61,70388.61521620142,9.32,9.3257,9.3088,9.3144,70388.6152
2010-06-24 13:50:00,16.62,16.65,16.61,16.63,90311.986863711,9.32,9.3369,9.3144,9.3257,90311.9869
2010-06-24 13:55:00,16.63,16.67,16.63,16.66,36124.7947454844,9.3257,9.3481,9.3257,9.3425,36124.7947
2010-06-24 14:00:00,16.66,16.67,16.6,16.61,107717.56978653531,9.3425,9.3481,9.3088,9.3144,107717.5698
2010-06-24 14:05:00,16.61,16.63,16.6,16.62,61412.15106732348,9.3144,9.3257,9.3088,9.32,61412.1511
2010-06-24 14:10:00,16.62,16.62,16.57,16.57,59551.17679255611,9.32,9.32,9.292,9.292,59551.1768
2010-06-24 14:15:00,16.57,16.59,16.57,16.58,55938.69731800767,9.292,9.3032,9.292,9.2976,55938.6973
2010-06-24 14:20:00,16.59,16.62,16.58,16.61,66009.85221674877,9.3032,9.32,9.2976,9.3144,66009.8522
2010-06-24 14:25:00,16.61,16.63,16.61,16.62,67980.29556650246,9.3144,9.3257,9.3144,9.32,67980.2956
2010-06-24 14:30:00,16.62,16.63,16.59,16.6,101587.3015873016,9.32,9.3257,9.3032,9.3088,101587.3016
2010-06-24 14:35:00,16.59,16.62,16.57,16.58,82977.5588396278,9.3032,9.32,9.292,9.2976,82977.5588
2010-06-24 14:40:00,16.58,16.61,16.57,16.6,88232.07443897099,9.2976,9.3144,9.292,9.3088,88232.0744
2010-06-24 14:45:00,16.6,16.61,16.53,16.54,100054.73453749316,9.3088,9.3144,9.2696,9.2752,100054.7345
2010-06-24 14:50:00,16.54,16.55,16.5,16.51,116584.56486042694,9.2752,9.2808,9.2528,9.2584,116584.5649
2010-06-24 14:55:00,16.52,16.53,16.5,16.53,80788.17733990148,9.264,9.2696,9.2528,9.2696,80788.1773
2010-06-24 15:00:00,16.53,16.55,16.52,16.52,133442.8024083197,9.2696,9.2808,9.264,9.264,133442.8024
2010-06-24 15:05:00,16.52,16.53,16.45,16.46,172413.7931034483,9.264,9.2696,9.2247,9.2303,172413.7931
2010-06-24 15:10:00,16.46,16.49,16.38,16.42,153256.70498084291,9.2303,9.2471,9.1855,9.2079,153256.705
2010-06-24 15:15:00,16.41,16.44,16.4,16.42,181828.1335522715,9.2023,9.2191,9.1967,9.2079,181828.1336
2010-06-24 15:20:00,16.42,16.43,16.38,16.39,157854.4061302682,9.2079,9.2135,9.1855,9.1911,157854.4061
2010-06-24 15:25:00,16.4,16.48,16.39,16.45,190366.72140120412,9.1967,9.2415,9.1911,9.2247,190366.7214
2010-06-24 15:30:00,16.46,16.47,16.43,16.46,248604.26929392447,9.2303,9.2359,9.2135,9.2303,248604.2693
2010-06-24 15:35:00,16.46,16.5,16.42,16.45,196825.39682539683,9.2303,9.2528,9.2079,9.2247,196825.3968
2010-06-24 15:40:00,16.45,16.46,16.42,16.46,189381.4997263273,9.2247,9.2303,9.2079,9.2303,189381.4997
2010-06-24 15:45:00,16.46,16.48,16.42,16.47,275424.192665572,9.2303,9.2415,9.2079,9.2359,275424.1927
2010-06-24 15:50:00,16.47,16.52,16.46,16.5,404159.82484948006,9.2359,9.264,9.2303,9.2528,404159.8248
2010-06-24 15:55:00,16.5,16.51,16.47,16.51,707498.6316365628,9.2528,9.2584,9.2359,9.2584,707498.6316
2010-06-25 09:30:00,16.56,16.57,16.37,16.37,172413.7931034483,9.2864,9.292,9.1799,9.1799,172413.7931
2010-06-25 09:35:00,16.37,16.48,16.33,16.48,178106.18500273675,9.1799,9.2415,9.1574,9.2415,178106.185
2010-06-25 09:40:00,16.48,16.58,16.45,16.46,157963.87520525453,9.2415,9.2976,9.2247,9.2303,157963.8752
2010-06-25 09:45:00,16.45,16.52,16.44,16.48,154241.92665571976,9.2247,9.264,9.2191,9.2415,154241.9267
2010-06-25 09:50:00,16.48,16.48,16.4,16.42,170114.94252873564,9.2415,9.2415,9.1967,9.2079,170114.9425
2010-06-25 09:55:00,16.42,16.54,16.41,16.53,242802.4083196497,9.2079,9.2752,9.2023,9.2696,242802.4083
2010-06-25 10:00:00,16.53,16.62,16.53,16.6,117679.2556102901,9.2696,9.32,9.2696,9.3088,117679.2556
2010-06-25 10:05:00,16.61,16.68,16.61,16.65,126546.25068418172,9.3144,9.3537,9.3144,9.3369,126546.2507
2010-06-25 10:10:00,16.65,16.69,16.64,16.65,97865.35303776684,9.3369,9.3593,9.3313,9.3369,97865.353
2010-06-25 10:15:00,16.65,16.67,16.63,16.63,102353.5851122058,9.3369,9.3481,9.3257,9.3257,102353.5851
2010-06-25 10:20:00,16.62,16.66,16.57,16.58,135741.6529830323,9.32,9.3425,9.292,9.2976,135741.653
2010-06-25 10:25:00,16.57,16.61,16.55,16.59,102791.46141215108,9.292,9.3144,9.2808,9.3032,102791.4614
2010-06-25 10:30:00,16.59,16.6,16.53,16.57,65790.91406677614,9.3032,9.3088,9.2696,9.292,65790.9141
2010-06-25 10:35:00,16.55,16.57,16.48,16.52,128845.10125889436,9.2808,9.292,9.2415,9.264,128845.1013
2010-06-25 10:40:00,16.51,16.56,16.51,16.56,100711.54898741106,9.2584,9.2864,9.2584,9.2864,100711.549
2010-06-25 10:45:00,16.55,16.6,16.54,16.58,64586.75424192666,9.2808,9.3088,9.2752,9.2976,64586.7542
2010-06-25 10:50:00,16.58,16.6,16.47,16.47,127203.06513409964,9.2976,9.3088,9.2359,9.2359,127203.0651
2010-06-25 10:55:00,16.47,16.51,16.45,16.46,100711.54898741106,9.2359,9.2584,9.2247,9.2303,100711.549
2010-06-25 11:00:00,16.46,16.52,16.45,16.51,84510.12588943624,9.2303,9.264,9.2247,9.2584,84510.1259
2010-06-25 11:05:00,16.51,16.57,16.51,16.54,65024.63054187192,9.2584,9.292,9.2584,9.2752,65024.6305
2010-06-25 11:10:00,16.53,16.54,16.51,16.51,97318.00766283524,9.2696,9.2752,9.2584,9.2584,97318.0077
2010-06-25 11:15:00,16.52,16.54,16.5,16.53,91844.55391351944,9.264,9.2752,9.2528,9.2696,91844.5539
2010-06-25 11:20:00,16.53,16.53,16.49,16.53,119102.3535851122,9.2696,9.2696,9.2471,9.2696,119102.3536
2010-06-25 11:25:00,16.52,16.59,16.5,16.58,77175.69786535304,9.264,9.3032,9.2528,9.2976,77175.6979
2010-06-25 11:30:00,16.58,16.6,16.55,16.56,76737.82156540778,9.2976,9.3088,9.2808,9.2864,76737.8216
2010-06-25 11:35:00,16.56,16.59,16.55,16.56,82430.21346469622,9.2864,9.3032,9.2808,9.2864,82430.2135
2010-06-25 11:40:00,16.56,16.58,16.55,16.57,113300.49261083743,9.2864,9.2976,9.2808,9.292,113300.4926
2010-06-25 11:45:00,16.58,16.65,16.55,16.65,90202.51778872468,9.2976,9.3369,9.2808,9.3369,90202.5178
2010-06-25 11:50:00,16.65,16.7,16.64,16.66,141762.4521072797,9.3369,9.3649,9.3313,9.3425,141762.4521
2010-06-25 11:55:00,16.66,16.67,16.63,16.65,82649.15161466887,9.3425,9.3481,9.3257,9.3369,82649.1516
2010-06-25 12:00:00,16.65,16.7,16.63,16.7,110892.17296113848,9.3369,9.3649,9.3257,9.3649,110892.173
2010-06-25 12:05:00,16.7,16.71,16.68,16.7,113191.02353585113,9.3649,9.3705,9.3537,9.3649,113191.0235
2010-06-25 12:10:00,16.69,16.72,16.69,16.71,128078.81773399016,9.3593,9.3761,9.3593,9.3705,128078.8177
2010-06-25 12:15:00,16.7,16.73,16.68,16.73,116694.03393541324,9.3649,9.3817,9.3537,9.3817,116694.0339
2010-06-25 12:20:00,16.73,16.76,16.73,16.74,123262.17843459224,9.3817,9.3986,9.3817,9.3873,123262.1784
2010-06-25 12:25:00,16.74,16.76,16.72,16.75,124904.21455938698,9.3873,9.3986,9.3761,9.3929,124904.2146
2010-06-25 12:30:00,16.74,16.84,16.74,16.82,458894.3623426382,9.3873,9.4434,9.3873,9.4322,458894.3623
2010-06-25 12:35:00,16.82,16.84,16.81,16.82,171756.9786535304,9.4322,9.4434,9.4266,9.4322,171756.9787
2010-06-25 12:40:00,16.82,16.84,16.81,16.82,195292.8297755884,9.4322,9.4434,9.4266,9.4322,195292.8298
2010-06-25 12:45:00,16.82,16.86,16.82,16.85,186425.8347016968,9.4322,9.4546,9.4322,9.449,186425.8347
2010-06-25 12:50:00,16.85,16.86,16.84,16.85,272140.1204159825,9.449,9.4546,9.4434,9.449,272140.1204
2010-06-25 12:55:00,16.85,16.88,16.85,16.86,124794.74548440066,9.449,9.4658,9.449,9.4546,124794.7455
2010-06-25 13:00:00,16.86,16.94,16.85,16.93,216201.4230979748,9.4546,9.4995,9.449,9.4939,216201.4231
2010-06-25 13:05:00,16.93,17.01,16.93,17.01,373727.4220032841,9.4939,9.5387,9.4939,9.5387,373727.422
2010-06-25 13:10:00,17.01,17.02,16.92,16.92,274876.8472906404,9.5387,9.5444,9.4883,9.4883,274876.8473
2010-06-25 13:15:00,16.92,16.95,16.9,16.9,212370.00547345376,9.4883,9.5051,9.4771,9.4771,212370.0055
2010-06-25 13:20:00,16.9,16.99,16.9,16.99,125670.4980842912,9.4771,9.5275,9.4771,9.5275,125670.4981
2010-06-25 13:25:00,16.99,17.05,16.98,17.05,222112.753147236,9.5275,9.5612,9.5219,9.5612,222112.7531
2010-06-25 13:30:00,17.05,17.07,17.04,17.06,151833.6070060208,9.5612,9.5724,9.5556,9.5668,151833.607
2010-06-25 13:35:00,17.06,17.1,17.06,17.09,232621.7843459223,9.5668,9.5892,9.5668,9.5836,232621.7843
2010-06-25 13:40:00,17.08,17.09,16.99,17.04,130925.01368363436,9.578,9.5836,9.5275,9.5556,130925.0137
2010-06-25 13:45:00,17.04,17.06,16.98,17.02,174712.64367816094,9.5556,9.5668,9.5219,9.5444,174712.6437
2010-06-25 13:50:00,17.01,17.06,17.0,17.06,87246.85276409415,9.5387,9.5668,9.5331,9.5668,87246.8528
2010-06-25 13:55:00,17.06,17.1,17.05,17.08,130158.73015873016,9.5668,9.5892,9.5612,9.578,130158.7302
2010-06-25 14:00:00,17.08,17.16,17.08,17.16,282977.55883962783,9.578,9.6229,9.578,9.6229,282977.5588
2010-06-25 14:05:00,17.16,17.17,17.15,17.16,224630.5418719212,9.6229,9.6285,9.6173,9.6229,224630.5419
2010-06-25 14:10:00,17.16,17.23,17.16,17.22,177887.2468527641,9.6229,9.6621,9.6229,9.6565,177887.2469
2010-06-25 14:15:00,17.22,17.23,17.19,17.22,155008.21018062398,9.6565,9.6621,9.6397,9.6565,155008.2102
2010-06-25 14:20:00,17.23,17.23,17.2,17.2,226600.9852216749,9.6621,9.6621,9.6453,9.6453,226600.9852
2010-06-25 14:25:00,17.2,17.22,17.17,17.2,157744.9370552819,9.6453,9.6565,9.6285,9.6453,157744.9371
2010-06-25 14:30:00,17.2,17.21,17.16,17.17,216420.36124794747,9.6453,9.6509,9.6229,9.6285,216420.3612
2010-06-25 14:35:00,17.17,17.18,17.16,17.17,96770.66228790367,9.6285,9.6341,9.6229,9.6285,96770.6623
2010-06-25 14:40:00,17.17,17.2,17.16,17.16,75862.06896551725,9.6285,9.6453,9.6229,9.6229,75862.069
2010-06-25 14:45:00,17.17,17.25,17.13,17.24,472687.4657909141,9.6285,9.6733,9.606,9.6677,472687.4658
2010-06-25 14:50:00,17.24,17.28,17.21,17.21,570990.6951286262,9.6677,9.6902,9.6509,9.6509,570990.6951
2010-06-25 14:55:00,17.21,17.23,17.14,17.14,136507.9365079365,9.6509,9.6621,9.6116,9.6116,136507.9365
2010-06-25 15:00:00,17.14,17.17,17.13,17.14,220580.18609742748,9.6116,9.6285,9.606,9.6116,220580.1861
2010-06-25 15:05:00,17.14,17.15,17.06,17.07,228461.95949644223,9.6116,9.6173,9.5668,9.5724,228461.9595
2010-06-25 15:10:00,17.08,17.1,17.07,17.08,113628.8998357964,9.578,9.5892,9.5724,9.578,113628.8998
2010-06-25 15:15:00,17.08,17.09,16.99,17.03,276299.9452654625,9.578,9.5836,9.5275,9.55,276299.9453
2010-06-25 15:20:00,17.02,17.07,17.02,17.06,118883.41543513958,9.5444,9.5724,9.5444,9.5668,118883.4154
2010-06-25 15:25:00,17.06,17.06,17.04,17.05,76518.88341543515,9.5668,9.5668,9.5556,9.5612,76518.8834
2010-06-25 15:30:00,17.04,17.13,17.02,17.12,235905.85659551172,9.5556,9.606,9.5444,9.6004,235905.8566
2010-06-25 15:35:00,17.13,17.13,17.09,17.12,227476.73782156545,9.606,9.606,9.5836,9.6004,227476.7378
2010-06-25 15:40:00,17.12,17.12,17.07,17.09,234373.28954570336,9.6004,9.6004,9.5724,9.5836,234373.2895
2010-06-25 15:45:00,17.09,17.15,17.08,17.15,607443.8970990696,9.5836,9.6173,9.578,9.6173,607443.8971
2010-06-25 15:50:00,17.14,17.16,17.1,17.13,618828.6808976465,9.6116,9.6229,9.5892,9.606,618828.6809
2010-06-25 15:55:00,17.13,17.19,17.13,17.17,974493.7055281884,9.606,9.6397,9.606,9.6285,974493.7055
2010-06-28 09:30:00,17.17,17.17,16.89,16.9,232402.84619594965,9.6285,9.6285,9.4715,9.4771,232402.8462
2010-06-28 09:35:00,16.88,16.91,16.79,16.82,264477.2851669404,9.4658,9.4827,9.4154,9.4322,264477.2852
2010-06-28 09:40:00,16.82,16.94,16.81,16.93,162561.5763546798,9.4322,9.4995,9.4266,9.4939,162561.5764
2010-06-28 09:45:00,16.93,16.95,16.81,16.84,161685.82375478928,9.4939,9.5051,9.4266,9.4434,161685.8238
2010-06-28 09:50:00,16.84,16.87,16.83,16.87,157416.52983032295,9.4434,9.4602,9.4378,9.4602,157416.5298
2010-06-28 09:55:00,16.87,16.88,16.82,16.88,128078.81773399016,9.4602,9.4658,9.4322,9.4658,128078.8177
2010-06-28 10:00:00,16.87,16.9,16.84,16.87,154022.98850574714,9.4602,9.4771,9.4434,9.4602,154022.9885
2010-06-28 10:05:00,16.86,16.89,16.82,16.85,108155.44608648056,9.4546,9.4715,9.4322,9.449,108155.4461
2010-06-28 10:10:00,16.86,16.93,16.84,16.92,62944.71811713191,9.4546,9.4939,9.4434,9.4883,62944.7181
2010-06-28 10:15:00,16.91,16.95,16.89,16.9,78051.45046524357,9.4827,9.5051,9.4715,9.4771,78051.4505
2010-06-28 10:20:00,16.89,16.93,16.87,16.93,112753.14723590588,9.4715,9.4939,9.4602,9.4939,112753.1472
2010-06-28 10:25:00,16.92,16.95,16.9,16.95,64258.34701696771,9.4883,9.5051,9.4771,9.5051,64258.347
2010-06-28 10:30:00,16.95,16.99,16.87,16.89,169786.53530377668,9.5051,9.5275,9.4602,9.4715,169786.5353
2010-06-28 10:35:00,16.89,16.9,16.84,16.84,89983.57963875205,9.4715,9.4771,9.4434,9.4434,89983.5796
2010-06-28 10:40:00,16.83,16.88,16.81,16.87,256157.63546798032,9.4378,9.4658,9.4266,9.4602,256157.6355
2010-06-28 10:45:00,16.87,16.95,16.86,16.95,157307.06075533663,9.4602,9.5051,9.4546,9.5051,157307.0608
2010-06-28 10:50:00,16.95,17.03,16.94,17.03,133990.14778325125,9.5051,9.55,9.4995,9.55,133990.1478
2010-06-28 10:55:00,17.04,17.07,17.02,17.06,202408.31964969897,9.5556,9.5724,9.5444,9.5668,202408.3196
2010-06-28 11:00:00,17.06,17.06,17.02,17.05,118445.53913519433,9.5668,9.5668,9.5444,9.5612,118445.5391
2010-06-28 11:05:00,17.06,17.09,17.05,17.08,185550.08210180624,9.5668,9.5836,9.5612,9.578,185550.0821
2010-06-28 11:10:00,17.09,17.09,17.05,17.06,77941.98139025725,9.5836,9.5836,9.5612,9.5668,77941.9814
2010-06-28 11:15:00,17.06,17.06,16.98,16.98,69403.39354132458,9.5668,9.5668,9.5219,9.5219,69403.3935
2010-06-28 11:20:00,16.97,16.97,16.92,16.93,114942.5287356322,9.5163,9.5163,9.4883,9.4939,114942.5287
2010-06-28 11:25:00,16.94,16.97,16.93,16.96,95785.44061302682,9.4995,9.5163,9.4939,9.5107,95785.4406
2010-06-28 11:30:00,16.96,17.0,16.95,16.95,60864.8056923919,9.5107,9.5331,9.5051,9.5051,60864.8057
2010-06-28 11:35:00,16.96,17.05,16.95,17.05,93048.71373836893,9.5107,9.5612,9.5051,9.5612,93048.7137
2010-06-28 11:40:00,17.05,17.06,17.02,17.04,125013.6836343733,9.5612,9.5668,9.5444,9.5556,125013.6836
2010-06-28 11:45:00,17.03,17.06,17.0,17.01,43897.099069512864,9.55,9.5668,9.5331,9.5387,43897.0991
2010-06-28 11:50:00,17.01,17.04,17.0,17.02,37985.76902025178,9.5387,9.5556,9.5331,9.5444,37985.769
2010-06-28 11:55:00,17.02,17.06,17.02,17.03,49261.08374384237,9.5444,9.5668,9.5444,9.55,49261.0837
2010-06-28 12:00:00,17.03,17.06,17.02,17.02,48166.3929939792,9.55,9.5668,9.5444,9.5444,48166.393
2010-06-28 12:05:00,17.03,17.05,17.01,17.05,44334.97536945813,9.55,9.5612,9.5387,9.5612,44334.9754
2010-06-28 12:10:00,17.05,17.07,17.02,17.06,44882.32074438971,9.5612,9.5724,9.5444,9.5668,44882.3207
2010-06-28 12:15:00,17.06,17.06,17.03,17.04,48166.3929939792,9.5668,9.5668,9.55,9.5556,48166.393
2010-06-28 12:20:00,17.04,17.06,17.04,17.06,39956.21237000547,9.5556,9.5668,9.5556,9.5668,39956.2124
2010-06-28 12:25:00,17.06,17.06,17.05,17.05,23316.912972085385,9.5668,9.5668,9.5612,9.5612,23316.913
2010-06-28 12:30:00,17.05,17.06,16.99,17.0,82868.0897646415,9.5612,9.5668,9.5275,9.5331,82868.0898
2010-06-28 12:35:00,17.01,17.03,16.98,16.98,48823.2074438971,9.5387,9.55,9.5219,9.5219,48823.2074
2010-06-28 12:40:00,16.98,17.01,16.96,17.01,72140.12041598248,9.5219,9.5387,9.5107,9.5387,72140.1204
2010-06-28 12:45:00,17.01,17.02,16.97,17.02,39627.80514504653,9.5387,9.5444,9.5163,9.5444,39627.8051
2010-06-28 12:50:00,17.02,17.02,16.95,16.99,70169.67706622879,9.5444,9.5444,9.5051,9.5275,70169.6771
2010-06-28 12:55:00,16.98,17.0,16.98,16.99,25506.29447181172,9.5219,9.5331,9.5219,9.5275,25506.2945
2010-06-28 13:00:00,16.99,16.99,16.94,16.94,59770.11494252874,9.5275,9.5275,9.4995,9.4995,59770.1149
2010-06-28 13:05:00,16.94,16.95,16.91,16.92,61521.6201423098,9.4995,9.5051,9.4827,9.4883,61521.6201
2010-06-28 13:10:00,16.92,16.94,16.91,16.92,18281.335522714835,9.4883,9.4995,9.4827,9.4883,18281.3355
2010-06-28 13:15:00,16.93,16.93,16.86,16.88,58565.95511767926,9.4939,9.4939,9.4546,9.4658,58565.9551
2010-06-28 13:20:00,16.88,16.9,16.85,16.89,74548.44006568145,9.4658,9.4771,9.449,9.4715,74548.4401
2010-06-28 13:25:00,16.89,16.93,16.89,16.91,22003.28407224959,9.4715,9.4939,9.4715,9.4827,22003.2841
2010-06-28 13:30:00,16.9,16.91,16.87,16.89,29009.30487137384,9.4771,9.4827,9.4602,9.4715,29009.3049
2010-06-28 13:35:00,16.88,16.92,16.88,16.92,30870.279146141216,9.4658,9.4883,9.4658,9.4883,30870.2791
2010-06-28 13:40:00,16.92,16.93,16.9,16.93,33388.06787082649,9.4883,9.4939,9.4771,9.4939,33388.0679
2010-06-28 13:45:00,16.93,16.94,16.9,16.94,69184.45539135195,9.4939,9.4995,9.4771,9.4995,69184.4554
2010-06-28 13:50:00,16.93,16.95,16.93,16.94,11494.25287356322,9.4939,9.5051,9.4939,9.4995,11494.2529
2010-06-28 13:55:00,16.94,16.97,16.94,16.94,63492.06349206349,9.4995,9.5163,9.4995,9.4995,63492.0635
2010-06-28 14:00:00,16.94,16.95,16.92,16.94,48385.33114395184,9.4995,9.5051,9.4883,9.4995,48385.3311
2010-06-28 14:05:00,16.95,16.95,16.93,16.95,65024.63054187192,9.5051,9.5051,9.4939,9.5051,65024.6305
2010-06-28 14:10:00,16.95,16.99,16.95,16.99,36124.7947454844,9.5051,9.5275,9.5051,9.5275,36124.7947
2010-06-28 14:15:00,16.98,17.01,16.95,16.95,86152.16201423098,9.5219,9.5387,9.5051,9.5051,86152.162
2010-06-28 14:20:00,16.95,16.96,16.93,16.93,98522.16748768474,9.5051,9.5107,9.4939,9.4939,98522.1675
2010-06-28 14:25:00,16.94,16.95,16.91,16.91,65353.03776683087,9.4995,9.5051,9.4827,9.4827,65353.0378
2010-06-28 14:30:00,16.9,16.92,16.89,16.91,50355.77449370553,9.4771,9.4883,9.4715,9.4827,50355.7745
2010-06-28 14:35:00,16.91,16.95,16.9,16.95,83743.84236453203,9.4827,9.5051,9.4771,9.5051,83743.8424
2010-06-28 14:40:00,16.95,17.0,16.94,16.99,86261.6310892173,9.5051,9.5331,9.4995,9.5275,86261.6311
2010-06-28 14:45:00,16.99,16.99,16.95,16.97,23207.44389709907,9.5275,9.5275,9.5051,9.5163,23207.4439
2010-06-28 14:50:00,16.97,16.98,16.92,16.92,46195.94964422551,9.5163,9.5219,9.4883,9.4883,46195.9496
2010-06-28 14:55:00,16.93,16.99,16.92,16.98,64039.40886699508,9.4939,9.5275,9.4883,9.5219,64039.4089
2010-06-28 15:00:00,16.97,16.99,16.97,16.97,54625.06841817187,9.5163,9.5275,9.5163,9.5163,54625.0684
2010-06-28 15:05:00,16.97,16.99,16.96,16.96,52545.15599343186,9.5163,9.5275,9.5107,9.5107,52545.156
2010-06-28 15:10:00,16.96,16.97,16.93,16.94,115380.40503557744,9.5107,9.5163,9.4939,9.4995,115380.405
2010-06-28 15:15:00,16.94,16.96,16.91,16.96,101258.89436234265,9.4995,9.5107,9.4827,9.5107,101258.8944
2010-06-28 15:20:00,16.95,16.97,16.93,16.93,97974.82211275316,9.5051,9.5163,9.4939,9.4939,97974.8221
2010-06-28 15:25:00,16.93,16.94,16.89,16.92,84072.24958949097,9.4939,9.4995,9.4715,9.4883,84072.2496
2010-06-28 15:30:00,16.91,16.94,16.89,16.92,130487.13738368911,9.4827,9.4995,9.4715,9.4883,130487.1374
2010-06-28 15:35:00,16.92,16.96,16.91,16.96,116912.97208538587,9.4883,9.5107,9.4827,9.5107,116912.9721
2010-06-28 15:40:00,16.96,17.0,16.93,16.98,530158.7301587302,9.5107,9.5331,9.4939,9.5219,530158.7302
2010-06-28 15:45:00,16.98,16.98,16.94,16.95,101477.83251231528,9.5219,9.5219,9.4995,9.5051,101477.8325
2010-06-28 15:50:00,16.95,16.95,16.9,16.93,204378.76299945265,9.5051,9.5051,9.4771,9.4939,204378.763
2010-06-28 15:55:00,16.94,16.95,16.91,16.92,235905.85659551172,9.4995,9.5051,9.4827,9.4883,235905.8566
2010-06-29 09:30:00,16.73,16.73,16.47,16.5,107060.7553366174,9.3817,9.3817,9.2359,9.2528,107060.7553
2010-06-29 09:35:00,16.5,16.58,16.49,16.53,153256.70498084291,9.2528,9.2976,9.2471,9.2696,153256.705
2010-06-29 09:40:00,16.53,16.53,16.41,16.42,174822.11275314723,9.2696,9.2696,9.2023,9.2079,174822.1128
2010-06-29 09:45:00,16.42,16.42,16.32,16.37,185659.55117679256,9.2079,9.2079,9.1518,9.1799,185659.5512
2010-06-29 09:50:00,16.36,16.41,16.33,16.35,164532.0197044335,9.1742,9.2023,9.1574,9.1686,164532.0197
2010-06-29 09:55:00,16.35,16.45,16.31,16.44,263382.5944170772,9.1686,9.2247,9.1462,9.2191,263382.5944
2010-06-29 10:00:00,16.43,16.44,16.31,16.32,456814.4499178982,9.2135,9.2191,9.1462,9.1518,456814.4499
2010-06-29 10:05:00,16.32,16.46,16.3,16.44,427257.7996715928,9.1518,9.2303,9.1406,9.2191,427257.7997
2010-06-29 10:10:00,16.45,16.53,16.42,16.52,203721.9485495348,9.2247,9.2696,9.2079,9.264,203721.9485
2010-06-29 10:15:00,16.52,16.52,16.38,16.39,251450.4652435687,9.264,9.264,9.1855,9.1911,251450.4652
2010-06-29 10:20:00,16.38,16.39,16.33,16.37,162014.23097974822,9.1855,9.1911,9.1574,9.1799,162014.231
2010-06-29 10:25:00,16.36,16.38,16.3,16.31,256595.5117679256,9.1742,9.1855,9.1406,9.1462,256595.5118
2010-06-29 10:30:00,16.31,16.44,16.31,16.43,164094.14340448825,9.1462,9.2191,9.1462,9.2135,164094.1434
2010-06-29 10:35:00,16.44,16.48,16.42,16.48,140996.16858237548,9.2191,9.2415,9.2079,9.2415,140996.1686
2010-06-29 10:40:00,16.48,16.51,16.47,16.47,85166.94033935413,9.2415,9.2584,9.2359,9.2359,85166.9403
2010-06-29 10:45:00,16.47,16.48,16.43,16.47,93486.5900383142,9.2359,9.2415,9.2135,9.2359,93486.59
2010-06-29 10:50:00,16.48,16.5,16.45,16.47,79474.54844006569,9.2415,9.2528,9.2247,9.2359,79474.5484
2010-06-29 10:55:00,16.47,16.48,16.43,16.44,168582.37547892722,9.2359,9.2415,9.2135,9.2191,168582.3755
2010-06-29 11:00:00,16.44,16.44,16.42,16.44,116912.97208538587,9.2191,9.2191,9.2079,9.2191,116912.9721
2010-06-29 11:05:00,16.43,16.46,16.42,16.45,86480.56923918994,9.2135,9.2303,9.2079,9.2247,86480.5692
2010-06-29 11:10:00,16.46,16.5,16.45,16.46,86261.6310892173,9.2303,9.2528,9.2247,9.2303,86261.6311
2010-06-29 11:15:00,16.46,16.46,16.42,16.42,57033.38806787083,9.2303,9.2303,9.2079,9.2079,57033.3881
2010-06-29 11:20:00,16.43,16.47,16.38,16.39,75752.59989053092,9.2135,9.2359,9.1855,9.1911,75752.5999
2010-06-29 11:25:00,16.4,16.43,16.37,16.38,142309.7974822113,9.1967,9.2135,9.1799,9.1855,142309.7975
2010-06-29 11:30:00,16.37,16.39,16.35,16.35,43897.099069512864,9.1799,9.1911,9.1686,9.1686,43897.0991
2010-06-29 11:35:00,16.35,16.39,16.35,16.39,42692.93924466339,9.1686,9.1911,9.1686,9.1911,42692.9392
2010-06-29 11:40:00,16.39,16.42,16.38,16.39,47509.5785440613,9.1911,9.2079,9.1855,9.1911,47509.5785
2010-06-29 11:45:00,16.4,16.42,16.39,16.42,59222.76956759716,9.1967,9.2079,9.1911,9.2079,59222.7696
2010-06-29 11:50:00,16.42,16.43,16.42,16.43,20470.71702244116,9.2079,9.2135,9.2079,9.2135,20470.717
2010-06-29 11:55:00,16.42,16.44,16.39,16.4,54734.53749315818,9.2079,9.2191,9.1911,9.1967,54734.5375
2010-06-29 12:00:00,16.4,16.4,16.36,16.37,23754.78927203065,9.1967,9.1967,9.1742,9.1799,23754.7893
2010-06-29 12:05:00,16.37,16.41,16.35,16.4,56595.51176792556,9.1799,9.2023,9.1686,9.1967,56595.5118
2010-06-29 12:10:00,16.4,16.41,16.36,16.4,38423.64532019704,9.1967,9.2023,9.1742,9.1967,38423.6453
2010-06-29 12:15:00,16.39,16.44,16.38,16.4,55500.8210180624,9.1911,9.2191,9.1855,9.1967,55500.821
2010-06-29 12:20:00,16.41,16.44,16.4,16.44,66228.7903667214,9.2023,9.2191,9.1967,9.2191,66228.7904
2010-06-29 12:25:00,16.43,16.43,16.4,16.42,41050.90311986864,9.2135,9.2135,9.1967,9.2079,41050.9031
2010-06-29 12:30:00,16.42,16.42,16.41,16.41,31089.21729611385,9.2079,9.2079,9.2023,9.2023,31089.2173
2010-06-29 12:35:00,16.42,16.42,16.38,16.4,27148.33059660645,9.2079,9.2079,9.1855,9.1967,27148.3306
2010-06-29 12:40:00,16.4,16.42,16.38,16.4,43349.75369458128,9.1967,9.2079,9.1855,9.1967,43349.7537
2010-06-29 12:45:00,16.4,16.44,16.4,16.43,16201.423097974824,9.1967,9.2191,9.1967,9.2135,16201.4231
2010-06-29 12:50:00,16.43,16.43,16.41,16.42,20361.247947454845,9.2135,9.2135,9.2023,9.2079,20361.2479
2010-06-29 12:55:00,16.41,16.41,16.35,16.38,58784.89326765189,9.2023,9.2023,9.1686,9.1855,58784.8933
2010-06-29 13:00:00,16.37,16.39,16.36,16.39,56923.91899288452,9.1799,9.1911,9.1742,9.1911,56923.919
2010-06-29 13:05:00,16.38,16.39,16.36,16.39,32293.37712096333,9.1855,9.1911,9.1742,9.1911,32293.3771
2010-06-29 13:10:00,16.39,16.4,16.37,16.39,44334.97536945813,9.1911,9.1967,9.1799,9.1911,44334.9754
2010-06-29 13:15:00,16.4,16.42,16.36,16.37,48713.73836891079,9.1967,9.2079,9.1742,9.1799,48713.7384
2010-06-29 13:20:00,16.37,16.39,16.33,16.33,50574.71264367816,9.1799,9.1911,9.1574,9.1574,50574.7126
2010-06-29 13:25:00,16.34,16.35,16.32,16.34,33825.94417077176,9.163,9.1686,9.1518,9.163,33825.9442
2010-06-29 13:30:00,16.33,16.34,16.27,16.28,66338.25944170772,9.1574,9.163,9.1238,9.1294,66338.2594
2010-06-29 13:35:00,16.28,16.3,16.26,16.28,54406.13026819924,9.1294,9.1406,9.1182,9.1294,54406.1303
2010-06-29 13:40:00,16.28,16.32,16.27,16.3,171538.04050355774,9.1294,9.1518,9.1238,9.1406,171538.0405
2010-06-29 13:45:00,16.3,16.31,16.29,16.29,93596.0591133005,9.1406,9.1462,9.135,9.135,93596.0591
2010-06-29 13:50:00,16.29,16.3,16.22,16.22,154351.39573070608,9.135,9.1406,9.0957,9.0957,154351.3957
2010-06-29 13:55:00,16.22,16.26,16.22,16.26,206349.2063492064,9.0957,9.1182,9.0957,9.1182,206349.2063
2010-06-29 14:00:00,16.26,16.26,16.24,16.26,79365.07936507936,9.1182,9.1182,9.107,9.1182,79365.0794
2010-06-29 14:05:00,16.25,16.26,16.24,16.26,188396.27805145047,9.1126,9.1182,9.107,9.1182,188396.2781
2010-06-29 14:10:00,16.25,16.27,16.25,16.25,235249.04214559388,9.1126,9.1238,9.1126,9.1126,235249.0421
2010-06-29 14:15:00,16.25,16.26,16.23,16.25,96989.6004378763,9.1126,9.1182,9.1013,9.1126,96989.6004
2010-06-29 14:20:00,16.25,16.29,16.23,16.27,302353.5851122058,9.1126,9.135,9.1013,9.1238,302353.5851
2010-06-29 14:25:00,16.27,16.28,16.25,16.25,67980.29556650246,9.1238,9.1294,9.1126,9.1126,67980.2956
2010-06-29 14:30:00,16.24,16.25,16.21,16.24,107608.100711549,9.107,9.1126,9.0901,9.107,107608.1007
2010-06-29 14:35:00,16.23,16.26,16.22,16.23,60426.92939244663,9.1013,9.1182,9.0957,9.1013,60426.9294
2010-06-29 14:40:00,16.23,16.26,16.21,16.23,82101.80623973727,9.1013,9.1182,9.0901,9.1013,82101.8062
2010-06-29 14:45:00,16.23,16.25,16.21,16.22,77832.51231527094,9.1013,9.1126,9.0901,9.0957,77832.5123
2010-06-29 14:50:00,16.22,16.27,16.2,16.23,145703.3388067871,9.0957,9.1238,9.0845,9.1013,145703.3388
2010-06-29 14:55:00,16.23,16.24,16.17,16.19,135960.59113300493,9.1013,9.107,9.0677,9.0789,135960.5911
2010-06-29 15:00:00,16.19,16.2,16.14,16.2,180295.56650246307,9.0789,9.0845,9.0509,9.0845,180295.5665
2010-06-29 15:05:00,16.2,16.25,16.19,16.22,323809.52380952385,9.0845,9.1126,9.0789,9.0957,323809.5238
2010-06-29 15:10:00,16.21,16.22,16.19,16.2,146907.49863163658,9.0901,9.0957,9.0789,9.0845,146907.4986
2010-06-29 15:15:00,16.2,16.23,16.15,16.15,134428.0240831965,9.0845,9.1013,9.0565,9.0565,134428.0241
2010-06-29 15:20:00,16.16,16.17,16.05,16.14,393650.79365079367,9.0621,9.0677,9.0004,9.0509,393650.7937
2010-06-29 15:25:00,16.13,16.14,16.09,16.12,172851.66940339355,9.0453,9.0509,9.0228,9.0397,172851.6694
2010-06-29 15:30:00,16.12,16.17,16.08,16.15,262397.3727422003,9.0397,9.0677,9.0172,9.0565,262397.3727
2010-06-29 15:35:00,16.14,16.19,16.12,16.13,266995.0738916256,9.0509,9.0789,9.0397,9.0453,266995.0739
2010-06-29 15:40:00,16.13,16.14,16.04,16.05,370771.7569786536,9.0453,9.0509,8.9948,9.0004,370771.757
2010-06-29 15:45:00,16.05,16.06,15.87,16.03,451997.8106185003,9.0004,9.006,8.8995,8.9892,451997.8106
2010-06-29 15:50:00,16.03,16.16,16.02,16.16,526327.3125342091,8.9892,9.0621,8.9836,9.0621,526327.3125
2010-06-29 15:55:00,16.16,16.18,16.11,16.15,563218.3908045978,9.0621,9.0733,9.0341,9.0565,563218.3908
2010-06-30 09:30:00,16.17,16.29,16.11,16.24,238314.17624521075,9.0677,9.135,9.0341,9.107,238314.1762
2010-06-30 09:35:00,16.23,16.3,16.22,16.25,211275.3147235906,9.1013,9.1406,9.0957,9.1126,211275.3147
2010-06-30 09:40:00,16.26,16.42,16.26,16.42,186097.42747673785,9.1182,9.2079,9.1182,9.2079,186097.4275
2010-06-30 09:45:00,16.42,16.55,16.41,16.54,173836.8910782704,9.2079,9.2808,9.2023,9.2752,173836.8911
2010-06-30 09:50:00,16.54,16.62,16.53,16.6,173289.5457033388,9.2752,9.32,9.2696,9.3088,173289.5457
2010-06-30 09:55:00,16.6,16.61,16.5,16.53,156650.24630541872,9.3088,9.3144,9.2528,9.2696,156650.2463
2010-06-30 10:00:00,16.53,16.56,16.52,16.53,205035.57744937047,9.2696,9.2864,9.264,9.2696,205035.5774
2010-06-30 10:05:00,16.53,16.56,16.47,16.51,163546.79802955667,9.2696,9.2864,9.2359,9.2584,163546.798
2010-06-30 10:10:00,16.52,16.57,16.51,16.57,106732.34811165846,9.264,9.292,9.2584,9.292,106732.3481
2010-06-30 10:15:00,16.57,16.61,16.57,16.6,148330.59660645868,9.292,9.3144,9.292,9.3088,148330.5966
2010-06-30 10:20:00,16.59,16.59,16.49,16.51,193322.3864258347,9.3032,9.3032,9.2471,9.2584,193322.3864
2010-06-30 10:25:00,16.51,16.53,16.48,16.49,146907.49863163658,9.2584,9.2696,9.2415,9.2471,146907.4986
2010-06-30 10:30:00,16.48,16.53,16.44,16.5,440065.6814449918,9.2415,9.2696,9.2191,9.2528,440065.6814
2010-06-30 10:35:00,16.51,16.55,16.51,16.54,112862.61631089218,9.2584,9.2808,9.2584,9.2752,112862.6163
2010-06-30 10:40:00,16.55,16.57,16.48,16.51,190038.3141762452,9.2808,9.292,9.2415,9.2584,190038.3142
2010-06-30 10:45:00,16.5,16.53,16.48,16.5,94033.93541324577,9.2528,9.2696,9.2415,9.2528,94033.9354
2010-06-30 10:50:00,16.5,16.5,16.43,16.46,136507.9365079365,9.2528,9.2528,9.2135,9.2303,136507.9365
2010-06-30 10:55:00,16.46,16.47,16.44,16.44,124356.8691844554,9.2303,9.2359,9.2191,9.2191,124356.8692
2010-06-30 11:00:00,16.44,16.51,16.42,16.49,152380.9523809524,9.2191,9.2584,9.2079,9.2471,152380.9524
2010-06-30 11:05:00,16.49,16.52,16.47,16.51,104433.4975369458,9.2471,9.264,9.2359,9.2584,104433.4975
2010-06-30 11:10:00,16.52,16.6,16.51,16.59,126874.65790914067,9.264,9.3088,9.2584,9.3032,126874.6579
2010-06-30 11:15:00,16.59,16.61,16.58,16.58,153804.0503557745,9.3032,9.3144,9.2976,9.2976,153804.0504
2010-06-30 11:20:00,16.59,16.63,16.57,16.63,165955.1176792556,9.3032,9.3257,9.292,9.3257,165955.1177
2010-06-30 11:25:00,16.63,16.63,16.57,16.58,116694.03393541324,9.3257,9.3257,9.292,9.2976,116694.0339
2010-06-30 11:30:00,16.57,16.65,16.56,16.63,99507.38916256158,9.292,9.3369,9.2864,9.3257,99507.3892
2010-06-30 11:35:00,16.63,16.67,16.63,16.67,95785.44061302682,9.3257,9.3481,9.3257,9.3481,95785.4406
2010-06-30 11:40:00,16.67,16.7,16.66,16.68,98850.57471264368,9.3481,9.3649,9.3425,9.3537,98850.5747
2010-06-30 11:45:00,16.67,16.71,16.67,16.69,175259.98905309252,9.3481,9.3705,9.3481,9.3593,175259.9891
2010-06-30 11:50:00,16.68,16.72,16.68,16.68,143951.83360700603,9.3537,9.3761,9.3537,9.3537,143951.8336
2010-06-30 11:55:00,16.68,16.7,16.67,16.68,144499.1789819376,9.3537,9.3649,9.3481,9.3537,144499.179
2010-06-30 12:00:00,16.68,16.71,16.67,16.71,86371.10016420361,9.3537,9.3705,9.3481,9.3705,86371.1002
2010-06-30 12:05:00,16.71,16.75,16.7,16.75,328297.7558839628,9.3705,9.3929,9.3649,9.3929,328297.7559
2010-06-30 12:10:00,16.75,16.77,16.74,16.76,105856.59551176793,9.3929,9.4042,9.3873,9.3986,105856.5955
2010-06-30 12:15:00,16.76,16.78,16.72,16.73,120197.04433497538,9.3986,9.4098,9.3761,9.3817,120197.0443
2010-06-30 12:20:00,16.72,16.72,16.66,16.67,106075.53366174056,9.3761,9.3761,9.3425,9.3481,106075.5337
2010-06-30 12:25:00,16.66,16.68,16.6,16.6,167816.091954023,9.3425,9.3537,9.3088,9.3088,167816.092
2010-06-30 12:30:00,16.61,16.63,16.6,16.62,212041.5982484948,9.3144,9.3257,9.3088,9.32,212041.5982
2010-06-30 12:35:00,16.62,16.63,16.58,16.58,72796.93486590039,9.32,9.3257,9.2976,9.2976,72796.9349
2010-06-30 12:40:00,16.58,16.59,16.55,16.55,136288.9983579639,9.2976,9.3032,9.2808,9.2808,136288.9984
2010-06-30 12:45:00,16.55,16.57,16.54,16.57,63054.18719211823,9.2808,9.292,9.2752,9.292,63054.1872
2010-06-30 12:50:00,16.57,16.59,16.56,16.58,66338.25944170772,9.292,9.3032,9.2864,9.2976,66338.2594
2010-06-30 12:55:00,16.58,16.59,16.57,16.57,81882.86808976464,9.2976,9.3032,9.292,9.292,81882.8681
2010-06-30 13:00:00,16.57,16.59,16.56,16.59,41926.65571975917,9.292,9.3032,9.2864,9.3032,41926.6557
2010-06-30 13:05:00,16.59,16.62,16.58,16.61,98631.63656267105,9.3032,9.32,9.2976,9.3144,98631.6366
2010-06-30 13:10:00,16.61,16.63,16.61,16.63,40613.026819923376,9.3144,9.3257,9.3144,9.3257,40613.0268
2010-06-30 13:15:00,16.63,16.66,16.63,16.66,128516.69403393542,9.3257,9.3425,9.3257,9.3425,128516.694
2010-06-30 13:20:00,16.66,16.69,16.66,16.67,142857.14285714287,9.3425,9.3593,9.3425,9.3481,142857.1429
2010-06-30 13:25:00,16.67,16.7,16.67,16.69,61412.15106732348,9.3481,9.3649,9.3481,9.3593,61412.1511
2010-06-30 13:30:00,16.69,16.7,16.65,16.65,117131.91023535852,9.3593,9.3649,9.3369,9.3369,117131.9102
2010-06-30 13:35:00,16.66,16.68,16.64,16.67,41598.248494800224,9.3425,9.3537,9.3313,9.3481,41598.2485
2010-06-30 13:40:00,16.67,16.69,16.67,16.68,74438.97099069513,9.3481,9.3593,9.3481,9.3537,74438.971
2010-06-30 13:45:00,16.67,16.75,16.67,16.74,255829.2282430213,9.3481,9.3929,9.3481,9.3873,255829.2282
2010-06-30 13:50:00,16.73,16.76,16.7,16.75,118445.53913519433,9.3817,9.3986,9.3649,9.3929,118445.5391
2010-06-30 13:55:00,16.75,16.76,16.73,16.74,80021.89381499727,9.3929,9.3986,9.3817,9.3873,80021.8938
2010-06-30 14:00:00,16.73,16.77,16.73,16.74,128407.2249589491,9.3817,9.4042,9.3817,9.3873,128407.225
2010-06-30 14:05:00,16.74,16.74,16.68,16.73,161138.4783798577,9.3873,9.3873,9.3537,9.3817,161138.4784
2010-06-30 14:10:00,16.73,16.74,16.7,16.71,164750.95785440612,9.3817,9.3873,9.3649,9.3705,164750.9579
2010-06-30 14:15:00,16.72,16.73,16.69,16.71,112315.2709359606,9.3761,9.3817,9.3593,9.3705,112315.2709
2010-06-30 14:20:00,16.72,16.73,16.65,16.67,128735.63218390803,9.3761,9.3817,9.3369,9.3481,128735.6322
2010-06-30 14:25:00,16.67,16.71,16.65,16.68,143185.5500821018,9.3481,9.3705,9.3369,9.3537,143185.5501
2010-06-30 14:30:00,16.69,16.71,16.68,16.7,80240.8319649699,9.3593,9.3705,9.3537,9.3649,80240.832
2010-06-30 14:35:00,16.71,16.72,16.68,16.68,104761.90476190476,9.3705,9.3761,9.3537,9.3537,104761.9048
2010-06-30 14:40:00,16.68,16.7,16.65,16.67,119978.10618500276,9.3537,9.3649,9.3369,9.3481,119978.1062
2010-06-30 14:45:00,16.68,16.72,16.65,16.72,214340.44882320747,9.3537,9.3761,9.3369,9.3761,214340.4488
2010-06-30 14:50:00,16.71,16.74,16.69,16.74,152928.29775588398,9.3705,9.3873,9.3593,9.3873,152928.2978
2010-06-30 14:55:00,16.74,16.74,16.72,16.72,86261.6310892173,9.3873,9.3873,9.3761,9.3761,86261.6311
2010-06-30 15:00:00,16.72,16.74,16.71,16.73,207334.4280240832,9.3761,9.3873,9.3705,9.3817,207334.428
2010-06-30 15:05:00,16.73,16.75,16.72,16.74,216091.9540229885,9.3817,9.3929,9.3761,9.3873,216091.954
2010-06-30 15:10:00,16.74,16.77,16.74,16.74,213355.2271483306,9.3873,9.4042,9.3873,9.3873,213355.2271
2010-06-30 15:15:00,16.74,16.74,16.7,16.72,224849.48002189383,9.3873,9.3873,9.3649,9.3761,224849.48
2010-06-30 15:20:00,16.72,16.74,16.69,16.69,176902.02517788726,9.3761,9.3873,9.3593,9.3593,176902.0252
2010-06-30 15:25:00,16.69,16.69,16.62,16.62,210509.0311986864,9.3593,9.3593,9.32,9.32,210509.0312
2010-06-30 15:30:00,16.62,16.62,16.53,16.56,231417.6245210728,9.32,9.32,9.2696,9.2864,231417.6245
2010-06-30 15:35:00,16.56,16.59,16.45,16.45,392665.5719759168,9.2864,9.3032,9.2247,9.2247,392665.572
2010-06-30 15:40:00,16.45,16.49,16.39,16.39,418500.2736726875,9.2247,9.2471,9.1911,9.1911,418500.2737
2010-06-30 15:45:00,16.39,16.44,16.36,16.43,551943.0760810071,9.1911,9.2191,9.1742,9.2135,551943.0761
2010-06-30 15:50:00,16.43,16.48,16.4,16.42,371319.1023535851,9.2135,9.2415,9.1967,9.2079,371319.1024
2010-06-30 15:55:00,16.42,16.42,16.39,16.42,531581.8281335523,9.2079,9.2079,9.1911,9.2079,531581.8281
2010-07-01 09:30:00,16.47,16.57,16.4,16.48,220908.59332238644,9.2359,9.292,9.1967,9.2415,220908.5933
2010-07-01 09:35:00,16.47,16.51,16.44,16.47,175369.4581280788,9.2359,9.2584,9.2191,9.2359,175369.4581
2010-07-01 09:40:00,16.47,16.5,16.4,16.4,200000.0,9.2359,9.2528,9.1967,9.1967,200000.0
2010-07-01 09:45:00,16.39,16.4,16.27,16.28,123371.64750957854,9.1911,9.1967,9.1238,9.1294,123371.6475
2010-07-01 09:50:00,16.28,16.29,16.16,16.19,225287.3563218391,9.1294,9.135,9.0621,9.0789,225287.3563
2010-07-01 09:55:00,16.18,16.21,16.15,16.15,133223.86425834702,9.0733,9.0901,9.0565,9.0565,133223.8643
2010-07-01 10:00:00,16.16,16.16,15.99,16.0,221455.938697318,9.0621,9.0621,8.9668,8.9724,221455.9387
2010-07-01 10:05:00,16.0,16.07,16.0,16.02,223645.32019704435,8.9724,9.0116,8.9724,8.9836,223645.3202
2010-07-01 10:10:00,16.03,16.04,15.92,15.93,232950.19157088123,8.9892,8.9948,8.9275,8.9331,232950.1916
2010-07-01 10:15:00,15.93,15.95,15.88,15.89,206568.14449917892,8.9331,8.9443,8.9051,8.9107,206568.1445
2010-07-01 10:20:00,15.89,15.94,15.89,15.92,205911.3300492611,8.9107,8.9387,8.9107,8.9275,205911.33
2010-07-01 10:25:00,15.92,15.96,15.91,15.93,120525.45155993431,8.9275,8.9499,8.9219,8.9331,120525.4516
2010-07-01 10:30:00,15.93,15.95,15.85,15.86,157307.06075533663,8.9331,8.9443,8.8882,8.8939,157307.0608
2010-07-01 10:35:00,15.86,15.86,15.76,15.76,195730.70607553367,8.8939,8.8939,8.8378,8.8378,195730.7061
2010-07-01 10:40:00,15.77,15.78,15.7,15.7,229447.1811713191,8.8434,8.849,8.8041,8.8041,229447.1812
2010-07-01 10:45:00,15.7,15.79,15.7,15.78,254296.66119321293,8.8041,8.8546,8.8041,8.849,254296.6612
2010-07-01 10:50:00,15.78,15.81,15.73,15.78,379310.3448275862,8.849,8.8658,8.821,8.849,379310.3448
2010-07-01 10:55:00,15.78,15.79,15.73,15.74,115270.93596059112,8.849,8.8546,8.821,8.8266,115270.936
2010-07-01 11:00:00,15.74,15.75,15.68,15.68,178872.46852764094,8.8266,8.8322,8.7929,8.7929,178872.4685
2010-07-01 11:05:00,15.68,15.68,15.56,15.58,373727.4220032841,8.7929,8.7929,8.7256,8.7368,373727.422
2010-07-01 11:10:00,15.57,15.62,15.51,15.52,248604.26929392447,8.7312,8.7593,8.6976,8.7032,248604.2693
2010-07-01 11:15:00,15.52,15.57,15.52,15.56,210727.969348659,8.7032,8.7312,8.7032,8.7256,210727.9693
2010-07-01 11:20:00,15.57,15.63,15.56,15.63,95566.5024630542,8.7312,8.7649,8.7256,8.7649,95566.5025
2010-07-01 11:25:00,15.63,15.74,15.62,15.74,130377.6683087028,8.7649,8.8266,8.7593,8.8266,130377.6683
2010-07-01 11:30:00,15.73,15.75,15.72,15.74,75752.59989053092,8.821,8.8322,8.8153,8.8266,75752.5999
2010-07-01 11:35:00,15.75,15.78,15.73,15.77,79255.61029009306,8.8322,8.849,8.821,8.8434,79255.6103
2010-07-01 11:40:00,15.76,15.81,15.75,15.81,59113.30049261084,8.8378,8.8658,8.8322,8.8658,59113.3005
2010-07-01 11:45:00,15.8,15.89,15.8,15.89,143185.5500821018,8.8602,8.9107,8.8602,8.9107,143185.5501
2010-07-01 11:50:00,15.89,15.94,15.89,15.93,159715.3804050356,8.9107,8.9387,8.9107,8.9331,159715.3804
2010-07-01 11:55:00,15.91,15.91,15.86,15.91,62616.310892172965,8.9219,8.9219,8.8939,8.9219,62616.3109
2010-07-01 12:00:00,15.9,15.91,15.84,15.85,66119.32129173509,8.9163,8.9219,8.8826,8.8882,66119.3213
2010-07-01 12:05:00,15.85,15.86,15.81,15.81,49698.96004378763,8.8882,8.8939,8.8658,8.8658,49698.96
2010-07-01 12:10:00,15.82,15.84,15.8,15.83,51231.52709359606,8.8714,8.8826,8.8602,8.877,51231.5271
2010-07-01 12:15:00,15.83,15.87,15.82,15.86,83743.84236453203,8.877,8.8995,8.8714,8.8939,83743.8424
2010-07-01 12:20:00,15.87,15.87,15.79,15.8,42474.00109469075,8.8995,8.8995,8.8546,8.8602,42474.0011
2010-07-01 12:25:00,15.8,15.86,15.8,15.86,93267.65188834154,8.8602,8.8939,8.8602,8.8939,93267.6519
2010-07-01 12:30:00,15.85,15.91,15.83,15.91,97099.06951286262,8.8882,8.9219,8.877,8.9219,97099.0695
2010-07-01 12:35:00,15.91,15.97,15.9,15.94,147235.90585659552,8.9219,8.9555,8.9163,8.9387,147235.9059
2010-07-01 12:40:00,15.95,16.06,15.94,16.05,168253.96825396825,8.9443,9.006,8.9387,9.0004,168253.9683
2010-07-01 12:45:00,16.05,16.05,15.98,16.0,100054.73453749316,9.0004,9.0004,8.9612,8.9724,100054.7345
2010-07-01 12:50:00,16.0,16.05,15.95,15.96,84181.71866447729,8.9724,9.0004,8.9443,8.9499,84181.7187
2010-07-01 12:55:00,15.96,15.96,15.89,15.95,88779.41981390258,8.9499,8.9499,8.9107,8.9443,88779.4198
2010-07-01 13:00:00,15.95,15.95,15.92,15.93,48932.67651888342,8.9443,8.9443,8.9275,8.9331,48932.6765
2010-07-01 13:05:00,15.93,15.96,15.92,15.92,78598.79584017515,8.9331,8.9499,8.9275,8.9275,78598.7958
2010-07-01 13:10:00,15.92,15.93,15.85,15.87,119321.29173508484,8.9275,8.9331,8.8882,8.8995,119321.2917
2010-07-01 13:15:00,15.86,15.97,15.86,15.96,148111.65845648604,8.8939,8.9555,8.8939,8.9499,148111.6585
2010-07-01 13:20:00,15.97,15.99,15.94,15.96,78708.26491516148,8.9555,8.9668,8.9387,8.9499,78708.2649
2010-07-01 13:25:00,15.96,15.97,15.89,15.89,122933.77120963328,8.9499,8.9555,8.9107,8.9107,122933.7712
2010-07-01 13:30:00,15.89,15.9,15.89,15.9,315708.8122605364,8.9107,8.9163,8.9107,8.9163,315708.8123
2010-07-01 13:35:00,15.9,15.95,15.89,15.94,128297.7558839628,8.9163,8.9443,8.9107,8.9387,128297.7559
2010-07-01 13:40:00,15.94,15.94,15.84,15.87,158839.62780514505,8.9387,8.9387,8.8826,8.8995,158839.6278
2010-07-01 13:45:00,15.87,15.87,15.79,15.79,106403.9408866995,8.8995,8.8995,8.8546,8.8546,106403.9409
2010-07-01 13:50:00,15.79,15.88,15.79,15.88,178325.12315270936,8.8546,8.9051,8.8546,8.9051,178325.1232
2010-07-01 13:55:00,15.88,15.89,15.84,15.86,85495.34756431308,8.9051,8.9107,8.8826,8.8939,85495.3476
2010-07-01 14:00:00,15.86,15.87,15.83,15.85,160372.19485495347,8.8939,8.8995,8.877,8.8882,160372.1949
2010-07-01 14:05:00,15.84,15.85,15.83,15.83,132348.1116584565,8.8826,8.8882,8.877,8.877,132348.1117
2010-07-01 14:10:00,15.83,15.89,15.82,15.88,163765.73617952928,8.877,8.9107,8.8714,8.9051,163765.7362
2010-07-01 14:15:00,15.88,15.92,15.88,15.89,160153.25670498086,8.9051,8.9275,8.9051,8.9107,160153.2567
2010-07-01 14:20:00,15.89,15.91,15.86,15.9,120853.85878489328,8.9107,8.9219,8.8939,8.9163,120853.8588
2010-07-01 14:25:00,15.91,15.91,15.88,15.89,88451.01258894363,8.9219,8.9219,8.9051,8.9107,88451.0126
2010-07-01 14:30:00,15.89,15.89,15.82,15.83,191680.35030104,8.9107,8.9107,8.8714,8.877,191680.3503
2010-07-01 14:35:00,15.82,15.89,15.82,15.85,103338.80678708263,8.8714,8.9107,8.8714,8.8882,103338.8068
2010-07-01 14:40:00,15.85,15.86,15.71,15.75,209742.74767378217,8.8882,8.8939,8.8097,8.8322,209742.7477
2010-07-01 14:45:00,15.76,15.78,15.73,15.74,140667.76135741654,8.8378,8.849,8.821,8.8266,140667.7614
2010-07-01 14:50:00,15.75,15.78,15.71,15.78,135960.59113300493,8.8322,8.849,8.8097,8.849,135960.5911
2010-07-01 14:55:00,15.78,15.79,15.75,15.78,137931.03448275864,8.849,8.8546,8.8322,8.849,137931.0345
2010-07-01 15:00:00,15.78,15.85,15.78,15.82,203721.9485495348,8.849,8.8882,8.849,8.8714,203721.9485
2010-07-01 15:05:00,15.82,15.86,15.8,15.83,143185.5500821018,8.8714,8.8939,8.8602,8.877,143185.5501
2010-07-01 15:10:00,15.84,15.84,15.78,15.79,183470.16967706624,8.8826,8.8826,8.849,8.8546,183470.1697
2010-07-01 15:15:00,15.79,15.8,15.75,15.76,170114.94252873564,8.8546,8.8602,8.8322,8.8378,170114.9425
2010-07-01 15:20:00,15.77,15.78,15.71,15.74,131362.88998357963,8.8434,8.849,8.8097,8.8266,131362.89
2010-07-01 15:25:00,15.74,15.8,15.72,15.79,150957.85440613027,8.8266,8.8602,8.8153,8.8546,150957.8544
2010-07-01 15:30:00,15.79,15.82,15.76,15.82,146141.21510673236,8.8546,8.8714,8.8378,8.8714,146141.2151
2010-07-01 15:35:00,15.81,15.85,15.79,15.83,201860.9742747674,8.8658,8.8882,8.8546,8.877,201860.9743
2010-07-01 15:40:00,15.83,15.84,15.78,15.81,250903.11986863712,8.877,8.8826,8.849,8.8658,250903.1199
2010-07-01 15:45:00,15.81,15.81,15.72,15.73,249261.0837438424,8.8658,8.8658,8.8153,8.821,249261.0837
2010-07-01 15:50:00,15.73,15.78,15.7,15.77,529939.7920087576,8.821,8.849,8.8041,8.8434,529939.792
2010-07-01 15:55:00,15.78,15.81,15.76,15.78,551286.2616310893,8.849,8.8658,8.8378,8.849,551286.2616
2010-07-02 09:30:00,15.86,15.86,15.77,15.83,178762.99945265462,8.8939,8.8939,8.8434,8.877,178762.9995
2010-07-02 09:35:00,15.84,15.91,15.83,15.88,202846.19594964423,8.8826,8.9219,8.877,8.9051,202846.1959
2010-07-02 09:40:00,15.88,15.9,15.78,15.79,163108.92172961138,8.9051,8.9163,8.849,8.8546,163108.9217
2010-07-02 09:45:00,15.79,15.8,15.69,15.69,189053.0925013684,8.8546,8.8602,8.7985,8.7985,189053.0925
2010-07-02 09:50:00,15.69,15.75,15.66,15.71,89983.57963875205,8.7985,8.8322,8.7817,8.8097,89983.5796
2010-07-02 09:55:00,15.7,15.76,15.68,15.75,103667.2140120416,8.8041,8.8378,8.7929,8.8322,103667.214
2010-07-02 10:00:00,15.74,15.8,15.7,15.72,237985.76902025176,8.8266,8.8602,8.8041,8.8153,237985.769
2010-07-02 10:05:00,15.72,15.79,15.71,15.76,200766.28352490423,8.8153,8.8546,8.8097,8.8378,200766.2835
2010-07-02 10:10:00,15.76,15.84,15.76,15.79,120087.57525998904,8.8378,8.8826,8.8378,8.8546,120087.5753
2010-07-02 10:15:00,15.8,15.89,15.8,15.89,194198.13902572525,8.8602,8.9107,8.8602,8.9107,194198.139
2010-07-02 10:20:00,15.89,15.95,15.87,15.92,100164.20361247948,8.9107,8.9443,8.8995,8.9275,100164.2036
2010-07-02 10:25:00,15.93,15.93,15.79,15.8,233278.5987958402,8.9331,8.9331,8.8546,8.8602,233278.5988
2010-07-02 10:30:00,15.8,15.81,15.76,15.77,70826.49151614669,8.8602,8.8658,8.8378,8.8434,70826.4915
2010-07-02 10:35:00,15.78,15.79,15.76,15.79,50465.24356869185,8.849,8.8546,8.8378,8.8546,50465.2436
2010-07-02 10:40:00,15.79,15.8,15.73,15.73,55610.29009304872,8.8546,8.8602,8.821,8.821,55610.2901
2010-07-02 10:45:00,15.73,15.75,15.72,15.72,69950.73891625616,8.821,8.8322,8.8153,8.8153,69950.7389
2010-07-02 10:50:00,15.73,15.73,15.68,15.7,69731.80076628353,8.821,8.821,8.7929,8.8041,69731.8008
2010-07-02 10:55:00,15.7,15.7,15.63,15.63,101915.70881226052,8.8041,8.8041,8.7649,8.7649,101915.7088
2010-07-02 11:00:00,15.63,15.67,15.62,15.63,88888.88888888889,8.7649,8.7873,8.7593,8.7649,88888.8889
2010-07-02 11:05:00,15.63,15.64,15.57,15.58,148002.18938149975,8.7649,8.7705,8.7312,8.7368,148002.1894
2010-07-02 11:10:00,15.57,15.58,15.57,15.58,23645.320197044337,8.7312,8.7368,8.7312,8.7368,23645.3202
2010-07-02 11:15:00,15.58,15.61,15.58,15.58,112096.33278598796,8.7368,8.7537,8.7368,8.7368,112096.3328
2010-07-02 11:20:00,15.58,15.61,15.58,15.59,75752.59989053092,8.7368,8.7537,8.7368,8.7424,75752.5999
2010-07-02 11:25:00,15.59,15.61,15.48,15.49,215654.07772304324,8.7424,8.7537,8.6808,8.6864,215654.0777
2010-07-02 11:30:00,15.48,15.52,15.48,15.51,100602.07991242474,8.6808,8.7032,8.6808,8.6976,100602.0799
2010-07-02 11:35:00,15.51,15.51,15.45,15.45,104871.37383689109,8.6976,8.6976,8.6639,8.6639,104871.3738
2010-07-02 11:40:00,15.45,15.46,15.39,15.41,275752.5998905309,8.6639,8.6695,8.6303,8.6415,275752.5999
2010-07-02 11:45:00,15.41,15.42,15.39,15.41,104105.09031198687,8.6415,8.6471,8.6303,8.6415,104105.0903
2010-07-02 11:50:00,15.41,15.42,15.4,15.41,80678.70826491517,8.6415,8.6471,8.6359,8.6415,80678.7083
2010-07-02 11:55:00,15.4,15.41,15.35,15.37,185112.20580186092,8.6359,8.6415,8.6079,8.6191,185112.2058
2010-07-02 12:00:00,15.36,15.37,15.34,15.37,140777.23043240284,8.6135,8.6191,8.6023,8.6191,140777.2304
2010-07-02 12:05:00,15.37,15.39,15.36,15.39,141981.39025725232,8.6191,8.6303,8.6135,8.6303,141981.3903
2010-07-02 12:10:00,15.38,15.45,15.37,15.45,107389.16256157636,8.6247,8.6639,8.6191,8.6639,107389.1626
2010-07-02 12:15:00,15.45,15.47,15.38,15.39,112862.61631089218,8.6639,8.6752,8.6247,8.6303,112862.6163
2010-07-02 12:20:00,15.39,15.41,15.37,15.41,84291.18773946361,8.6303,8.6415,8.6191,8.6415,84291.1877
2010-07-02 12:25:00,15.41,15.42,15.39,15.4,77285.16694033936,8.6415,8.6471,8.6303,8.6359,77285.1669
2010-07-02 12:30:00,15.4,15.44,15.38,15.44,176792.55610290094,8.6359,8.6583,8.6247,8.6583,176792.5561
2010-07-02 12:35:00,15.44,15.44,15.37,15.4,121620.14230979748,8.6583,8.6583,8.6191,8.6359,121620.1423
2010-07-02 12:40:00,15.4,15.43,15.38,15.4,86042.69293924466,8.6359,8.6527,8.6247,8.6359,86042.6929
2010-07-02 12:45:00,15.39,15.41,15.37,15.4,37547.89272030652,8.6303,8.6415,8.6191,8.6359,37547.8927
2010-07-02 12:50:00,15.41,15.43,15.4,15.4,65243.56869184456,8.6415,8.6527,8.6359,8.6359,65243.5687
2010-07-02 12:55:00,15.4,15.41,15.35,15.36,113409.96168582376,8.6359,8.6415,8.6079,8.6135,113409.9617
2010-07-02 13:00:00,15.36,15.37,15.31,15.33,126984.12698412698,8.6135,8.6191,8.5854,8.5966,126984.127
2010-07-02 13:05:00,15.33,15.37,15.32,15.35,104761.90476190476,8.5966,8.6191,8.591,8.6079,104761.9048
2010-07-02 13:10:00,15.35,15.37,15.34,15.37,124028.46195949645,8.6079,8.6191,8.6023,8.6191,124028.462
2010-07-02 13:15:00,15.37,15.42,15.36,15.39,137274.22003284073,8.6191,8.6471,8.6135,8.6303,137274.22
2010-07-02 13:20:00,15.4,15.42,15.37,15.4,51450.465243568695,8.6359,8.6471,8.6191,8.6359,51450.4652
2010-07-02 13:25:00,15.4,15.42,15.35,15.36,38642.58347016968,8.6359,8.6471,8.6079,8.6135,38642.5835
2010-07-02 13:30:00,15.35,15.42,15.35,15.42,46414.88779419814,8.6079,8.6471,8.6079,8.6471,46414.8878
2010-07-02 13:35:00,15.43,15.45,15.41,15.41,30651.340996168583,8.6527,8.6639,8.6415,8.6415,30651.341
2010-07-02 13:40:00,15.42,15.43,15.35,15.35,105637.6573617953,8.6471,8.6527,8.6079,8.6079,105637.6574
2010-07-02 13:45:00,15.36,15.36,15.33,15.34,174493.7055281883,8.6135,8.6135,8.5966,8.6023,174493.7055
2010-07-02 13:50:00,15.34,15.34,15.29,15.31,213136.288998358,8.6023,8.6023,8.5742,8.5854,213136.289
2010-07-02 13:55:00,15.31,15.35,15.28,15.34,226163.1089217296,8.5854,8.6079,8.5686,8.6023,226163.1089
2010-07-02 14:00:00,15.34,15.37,15.34,15.37,35139.57307060756,8.6023,8.6191,8.6023,8.6191,35139.5731
2010-07-02 14:05:00,15.37,15.37,15.36,15.37,29666.11932129173,8.6191,8.6191,8.6135,8.6191,29666.1193
2010-07-02 14:10:00,15.37,15.37,15.35,15.35,52983.03229337712,8.6191,8.6191,8.6079,8.6079,52983.0323
2010-07-02 14:15:00,15.35,15.37,15.34,15.36,44553.91351943076,8.6079,8.6191,8.6023,8.6135,44553.9135
2010-07-02 14:20:00,15.37,15.37,15.35,15.37,28680.897646414887,8.6191,8.6191,8.6079,8.6191,28680.8976
2010-07-02 14:25:00,15.37,15.38,15.35,15.36,57580.73344280241,8.6191,8.6247,8.6079,8.6135,57580.7334
2010-07-02 14:30:00,15.36,15.37,15.34,15.35,49698.96004378763,8.6135,8.6191,8.6023,8.6079,49698.96
2010-07-02 14:35:00,15.35,15.37,15.35,15.37,42911.877394636016,8.6079,8.6191,8.6079,8.6191,42911.8774
2010-07-02 14:40:00,15.36,15.37,15.35,15.36,29556.65024630542,8.6135,8.6191,8.6079,8.6135,29556.6502
2010-07-02 14:45:00,15.36,15.37,15.35,15.36,37219.485495347566,8.6135,8.6191,8.6079,8.6135,37219.4855
2010-07-02 14:50:00,15.35,15.37,15.32,15.37,64148.8779419814,8.6079,8.6191,8.591,8.6191,64148.8779
2010-07-02 14:55:00,15.37,15.4,15.37,15.39,93158.18281335523,8.6191,8.6359,8.6191,8.6303,93158.1828
2010-07-02 15:00:00,15.39,15.43,15.38,15.42,84838.53311439519,8.6303,8.6527,8.6247,8.6471,84838.5331
2010-07-02 15:05:00,15.42,15.47,15.42,15.47,97536.94581280788,8.6471,8.6752,8.6471,8.6752,97536.9458
2010-07-02 15:10:00,15.47,15.47,15.42,15.44,103119.86863711002,8.6752,8.6752,8.6471,8.6583,103119.8686
2010-07-02 15:15:00,15.44,15.45,15.41,15.45,57799.67159277504,8.6583,8.6639,8.6415,8.6639,57799.6716
2010-07-02 15:20:00,15.45,15.47,15.43,15.45,92501.36836343732,8.6639,8.6752,8.6527,8.6639,92501.3684
2010-07-02 15:25:00,15.45,15.51,15.45,15.48,110782.70388615216,8.6639,8.6976,8.6639,8.6808,110782.7039
2010-07-02 15:30:00,15.47,15.49,15.47,15.49,90421.45593869733,8.6752,8.6864,8.6752,8.6864,90421.4559
2010-07-02 15:35:00,15.49,15.55,15.48,15.55,150191.57088122607,8.6864,8.72,8.6808,8.72,150191.5709
2010-07-02 15:40:00,15.55,15.55,15.51,15.54,108045.97701149424,8.72,8.72,8.6976,8.7144,108045.977
2010-07-02 15:45:00,15.54,15.58,15.53,15.54,169129.7208538588,8.7144,8.7368,8.7088,8.7144,169129.7209
2010-07-02 15:50:00,15.53,15.53,15.47,15.5,137383.68910782706,8.7088,8.7088,8.6752,8.692,137383.6891
2010-07-02 15:55:00,15.5,15.5,15.43,15.44,339354.1324575808,8.692,8.692,8.6527,8.6583,339354.1325
2010-07-06 09:30:00,15.75,15.79,15.67,15.68,179310.3448275862,8.8322,8.8546,8.7873,8.7929,179310.3448
2010-07-06 09:35:00,15.67,15.73,15.67,15.69,127312.53420908592,8.7873,8.821,8.7873,8.7985,127312.5342
2010-07-06 09:40:00,15.7,15.74,15.68,15.71,117350.84838533116,8.8041,8.8266,8.7929,8.8097,117350.8484
2010-07-06 09:45:00,15.71,15.74,15.69,15.74,81116.58456486043,8.8097,8.8266,8.7985,8.8266,81116.5846
2010-07-06 09:50:00,15.74,15.79,15.74,15.76,77941.98139025725,8.8266,8.8546,8.8266,8.8378,77941.9814
2010-07-06 09:55:00,15.76,15.79,15.75,15.78,115599.34318555008,8.8378,8.8546,8.8322,8.849,115599.3432
2010-07-06 10:00:00,15.78,15.9,15.72,15.9,286261.6310892173,8.849,8.9163,8.8153,8.9163,286261.6311
2010-07-06 10:05:00,15.89,15.97,15.89,15.96,152490.4214559387,8.9107,8.9555,8.9107,8.9499,152490.4215
2010-07-06 10:10:00,15.97,16.04,15.96,16.01,197482.2112753148,8.9555,8.9948,8.9499,8.978,197482.2113
2010-07-06 10:15:00,16.0,16.01,15.91,15.92,99288.45101258896,8.9724,8.978,8.9219,8.9275,99288.451
2010-07-06 10:20:00,15.92,15.93,15.89,15.89,79802.95566502464,8.9275,8.9331,8.9107,8.9107,79802.9557
2010-07-06 10:25:00,15.89,15.95,15.88,15.92,149644.2255062945,8.9107,8.9443,8.9051,8.9275,149644.2255
2010-07-06 10:30:00,15.91,15.92,15.84,15.91,110125.88943623428,8.9219,8.9275,8.8826,8.9219,110125.8894
2010-07-06 10:35:00,15.91,15.97,15.9,15.96,102025.17788724686,8.9219,8.9555,8.9163,8.9499,102025.1779
2010-07-06 10:40:00,15.96,15.98,15.94,15.95,92939.2446633826,8.9499,8.9612,8.9387,8.9443,92939.2447
2010-07-06 10:45:00,15.96,15.98,15.9,15.92,114614.12151067324,8.9499,8.9612,8.9163,8.9275,114614.1215
2010-07-06 10:50:00,15.92,15.92,15.88,15.9,93267.65188834154,8.9275,8.9275,8.9051,8.9163,93267.6519
2010-07-06 10:55:00,15.89,15.91,15.88,15.88,84072.24958949097,8.9107,8.9219,8.9051,8.9051,84072.2496
2010-07-06 11:00:00,15.88,15.9,15.88,15.9,72468.52764094144,8.9051,8.9163,8.9051,8.9163,72468.5276
2010-07-06 11:05:00,15.9,15.92,15.82,15.85,232402.84619594965,8.9163,8.9275,8.8714,8.8882,232402.8462
2010-07-06 11:10:00,15.86,15.91,15.85,15.88,90859.3322386426,8.8939,8.9219,8.8882,8.9051,90859.3322
2010-07-06 11:15:00,15.89,15.89,15.81,15.82,121729.6113847838,8.9107,8.9107,8.8658,8.8714,121729.6114
2010-07-06 11:20:00,15.82,15.82,15.75,15.76,137493.15818281335,8.8714,8.8714,8.8322,8.8378,137493.1582
2010-07-06 11:25:00,15.76,15.77,15.7,15.71,128845.10125889436,8.8378,8.8434,8.8041,8.8097,128845.1013
2010-07-06 11:30:00,15.7,15.72,15.69,15.71,163546.79802955667,8.8041,8.8153,8.7985,8.8097,163546.798
2010-07-06 11:35:00,15.71,15.71,15.66,15.67,93048.71373836893,8.8097,8.8097,8.7817,8.7873,93048.7137
2010-07-06 11:40:00,15.67,15.68,15.62,15.68,264367.816091954,8.7873,8.7929,8.7593,8.7929,264367.8161
2010-07-06 11:45:00,15.68,15.68,15.65,15.68,108264.9151614669,8.7929,8.7929,8.7761,8.7929,108264.9152
2010-07-06 11:50:00,15.68,15.68,15.64,15.65,93814.99726327312,8.7929,8.7929,8.7705,8.7761,93814.9973
2010-07-06 11:55:00,15.64,15.67,15.64,15.66,77504.10509031199,8.7705,8.7873,8.7705,8.7817,77504.1051
2010-07-06 12:00:00,15.66,15.69,15.65,15.68,97646.4148877942,8.7817,8.7985,8.7761,8.7929,97646.4149
2010-07-06 12:05:00,15.68,15.7,15.67,15.68,104433.4975369458,8.7929,8.8041,8.7873,8.7929,104433.4975
2010-07-06 12:10:00,15.68,15.71,15.68,15.68,68746.57909140667,8.7929,8.8097,8.7929,8.7929,68746.5791
2010-07-06 12:15:00,15.68,15.68,15.65,15.68,101696.7706622879,8.7929,8.7929,8.7761,8.7929,101696.7707
2010-07-06 12:20:00,15.68,15.68,15.65,15.65,52107.27969348659,8.7929,8.7929,8.7761,8.7761,52107.2797
2010-07-06 12:25:00,15.66,15.66,15.61,15.64,68965.51724137932,8.7817,8.7817,8.7537,8.7705,68965.5172
2010-07-06 12:30:00,15.65,15.67,15.63,15.67,45758.073344280245,8.7761,8.7873,8.7649,8.7873,45758.0733
2010-07-06 12:35:00,15.67,15.68,15.66,15.68,35139.57307060756,8.7873,8.7929,8.7817,8.7929,35139.5731
2010-07-06 12:40:00,15.68,15.68,15.61,15.63,114395.1833607006,8.7929,8.7929,8.7537,8.7649,114395.1834
2010-07-06 12:45:00,15.63,15.64,15.6,15.62,63163.65626710455,8.7649,8.7705,8.7481,8.7593,63163.6563
2010-07-06 12:50:00,15.62,15.66,15.62,15.64,91735.08483853312,8.7593,8.7817,8.7593,8.7705,91735.0848
2010-07-06 12:55:00,15.64,15.65,15.59,15.6,83743.84236453203,8.7705,8.7761,8.7424,8.7481,83743.8424
2010-07-06 13:00:00,15.6,15.62,15.57,15.58,209304.8713738369,8.7481,8.7593,8.7312,8.7368,209304.8714
2010-07-06 13:05:00,15.58,15.59,15.57,15.58,210946.90749863168,8.7368,8.7424,8.7312,8.7368,210946.9075
2010-07-06 13:10:00,15.58,15.59,15.57,15.58,137821.56540777232,8.7368,8.7424,8.7312,8.7368,137821.5654
2010-07-06 13:15:00,15.57,15.58,15.48,15.51,117460.31746031748,8.7312,8.7368,8.6808,8.6976,117460.3175
2010-07-06 13:20:00,15.5,15.51,15.47,15.47,88998.35796387521,8.692,8.6976,8.6752,8.6752,88998.358
2010-07-06 13:25:00,15.47,15.5,15.44,15.49,88341.54351395731,8.6752,8.692,8.6583,8.6864,88341.5435
2010-07-06 13:30:00,15.49,15.53,15.47,15.52,79912.42474001095,8.6864,8.7088,8.6752,8.7032,79912.4247
2010-07-06 13:35:00,15.51,15.52,15.45,15.45,58894.36234263821,8.6976,8.7032,8.6639,8.6639,58894.3623
2010-07-06 13:40:00,15.45,15.47,15.37,15.37,121620.14230979748,8.6639,8.6752,8.6191,8.6191,121620.1423
2010-07-06 13:45:00,15.37,15.38,15.36,15.37,99945.26546250684,8.6191,8.6247,8.6135,8.6191,99945.2655
2010-07-06 13:50:00,15.37,15.4,15.33,15.34,97208.53858784892,8.6191,8.6359,8.5966,8.6023,97208.5386
2010-07-06 13:55:00,15.34,15.37,15.34,15.34,88669.95073891626,8.6023,8.6191,8.6023,8.6023,88669.9507
2010-07-06 14:00:00,15.34,15.36,15.33,15.33,110016.42036124796,8.6023,8.6135,8.5966,8.5966,110016.4204
2010-07-06 14:05:00,15.33,15.34,15.29,15.31,136726.87465790915,8.5966,8.6023,8.5742,8.5854,136726.8747
2010-07-06 14:10:00,15.31,15.34,15.27,15.28,102791.46141215108,8.5854,8.6023,8.563,8.5686,102791.4614
2010-07-06 14:15:00,15.29,15.34,15.28,15.3,106622.87903667217,8.5742,8.6023,8.5686,8.5798,106622.879
2010-07-06 14:20:00,15.3,15.31,15.27,15.29,134646.96223316912,8.5798,8.5854,8.563,8.5742,134646.9622
2010-07-06 14:25:00,15.29,15.35,15.29,15.33,115927.75041050903,8.5742,8.6079,8.5742,8.5966,115927.7504
2010-07-06 14:30:00,15.33,15.37,15.33,15.35,101806.23973727424,8.5966,8.6191,8.5966,8.6079,101806.2397
2010-07-06 14:35:00,15.34,15.4,15.34,15.39,116912.97208538587,8.6023,8.6359,8.6023,8.6303,116912.9721
2010-07-06 14:40:00,15.38,15.39,15.35,15.37,124466.33825944172,8.6247,8.6303,8.6079,8.6191,124466.3383
2010-07-06 14:45:00,15.37,15.37,15.31,15.36,78817.73399014778,8.6191,8.6191,8.5854,8.6135,78817.734
2010-07-06 14:50:00,15.35,15.38,15.34,15.38,106403.9408866995,8.6079,8.6247,8.6023,8.6247,106403.9409
2010-07-06 14:55:00,15.38,15.38,15.3,15.32,134209.08593322386,8.6247,8.6247,8.5798,8.591,134209.0859
2010-07-06 15:00:00,15.31,15.35,15.31,15.33,190914.06677613576,8.5854,8.6079,8.5854,8.5966,190914.0668
2010-07-06 15:05:00,15.33,15.34,15.3,15.32,222769.5675971538,8.5966,8.6023,8.5798,8.591,222769.5676
2010-07-06 15:10:00,15.31,15.35,15.29,15.35,176464.14887794197,8.5854,8.6079,8.5742,8.6079,176464.1489
2010-07-06 15:15:00,15.35,15.37,15.3,15.3,134209.08593322386,8.6079,8.6191,8.5798,8.5798,134209.0859
2010-07-06 15:20:00,15.3,15.31,15.25,15.26,123043.2402846196,8.5798,8.5854,8.5518,8.5574,123043.2403
2010-07-06 15:25:00,15.26,15.3,15.25,15.3,148002.18938149975,8.5574,8.5798,8.5518,8.5798,148002.1894
2010-07-06 15:30:00,15.3,15.34,15.28,15.33,197810.61850027367,8.5798,8.6023,8.5686,8.5966,197810.6185
2010-07-06 15:35:00,15.33,15.35,15.3,15.3,144937.05528188287,8.5966,8.6079,8.5798,8.5798,144937.0553
2010-07-06 15:40:00,15.31,15.39,15.31,15.37,246195.9496442255,8.5854,8.6303,8.5854,8.6191,246195.9496
2010-07-06 15:45:00,15.38,15.43,15.34,15.34,285166.94033935416,8.6247,8.6527,8.6023,8.6023,285166.9403
2010-07-06 15:50:00,15.34,15.37,15.32,15.32,257799.67159277503,8.6023,8.6191,8.591,8.591,257799.6716
2010-07-06 15:55:00,15.32,15.41,15.32,15.41,274767.3782156541,8.591,8.6415,8.591,8.6415,274767.3782
2010-07-07 09:30:00,15.58,15.58,15.47,15.5,162014.23097974822,8.7368,8.7368,8.6752,8.692,162014.231
2010-07-07 09:35:00,15.5,15.57,15.49,15.57,114285.71428571428,8.692,8.7312,8.6864,8.7312,114285.7143
2010-07-07 09:40:00,15.58,15.59,15.47,15.48,235358.5112205802,8.7368,8.7424,8.6752,8.6808,235358.5112
2010-07-07 09:45:00,15.48,15.54,15.45,15.54,182813.3552271484,8.6808,8.7144,8.6639,8.7144,182813.3552
2010-07-07 09:50:00,15.54,15.68,15.54,15.68,161576.35467980296,8.7144,8.7929,8.7144,8.7929,161576.3547
2010-07-07 09:55:00,15.68,15.76,15.68,15.76,117022.4411603722,8.7929,8.8378,8.7929,8.8378,117022.4412
2010-07-07 10:00:00,15.76,15.8,15.73,15.8,246414.8877941981,8.8378,8.8602,8.821,8.8602,246414.8878
2010-07-07 10:05:00,15.79,15.81,15.78,15.79,252216.74876847293,8.8546,8.8658,8.849,8.8546,252216.7488
2010-07-07 10:10:00,15.79,15.85,15.79,15.82,106185.00273672688,8.8546,8.8882,8.8546,8.8714,106185.0027
2010-07-07 10:15:00,15.82,15.84,15.76,15.78,93705.5281882868,8.8714,8.8826,8.8378,8.849,93705.5282
2010-07-07 10:20:00,15.77,15.78,15.71,15.74,73782.15654077723,8.8434,8.849,8.8097,8.8266,73782.1565
2010-07-07 10:25:00,15.74,15.77,15.73,15.76,73563.2183908046,8.8266,8.8434,8.821,8.8378,73563.2184
2010-07-07 10:30:00,15.76,15.85,15.75,15.84,80897.6464148878,8.8378,8.8882,8.8322,8.8826,80897.6464
2010-07-07 10:35:00,15.85,15.9,15.85,15.9,151943.0760810071,8.8882,8.9163,8.8882,8.9163,151943.0761
2010-07-07 10:40:00,15.9,15.92,15.85,15.86,178981.93760262727,8.9163,8.9275,8.8882,8.8939,178981.9376
2010-07-07 10:45:00,15.86,15.97,15.85,15.97,160262.72577996718,8.8939,8.9555,8.8882,8.9555,160262.7258
2010-07-07 10:50:00,15.97,16.02,15.95,16.02,327640.9414340449,8.9555,8.9836,8.9443,8.9836,327640.9414
2010-07-07 10:55:00,16.01,16.02,16.0,16.01,84291.18773946361,8.978,8.9836,8.9724,8.978,84291.1877
2010-07-07 11:00:00,16.01,16.01,15.92,15.93,151395.73070607553,8.978,8.978,8.9275,8.9331,151395.7307
2010-07-07 11:05:00,15.92,15.93,15.87,15.88,84948.0021893815,8.9275,8.9331,8.8995,8.9051,84948.0022
2010-07-07 11:10:00,15.87,15.89,15.84,15.85,98850.57471264368,8.8995,8.9107,8.8826,8.8882,98850.5747
2010-07-07 11:15:00,15.86,15.86,15.8,15.8,118883.41543513958,8.8939,8.8939,8.8602,8.8602,118883.4154
2010-07-07 11:20:00,15.8,15.85,15.79,15.84,76847.29064039409,8.8602,8.8882,8.8546,8.8826,76847.2906
2010-07-07 11:25:00,15.84,15.86,15.79,15.83,90749.86316365626,8.8826,8.8939,8.8546,8.877,90749.8632
2010-07-07 11:30:00,15.83,15.84,15.8,15.81,82101.80623973727,8.877,8.8826,8.8602,8.8658,82101.8062
2010-07-07 11:35:00,15.81,15.85,15.8,15.83,62506.84181718665,8.8658,8.8882,8.8602,8.877,62506.8418
2010-07-07 11:40:00,15.82,15.83,15.78,15.79,50903.11986863711,8.8714,8.877,8.849,8.8546,50903.1199
2010-07-07 11:45:00,15.79,15.79,15.74,15.74,122276.95675971538,8.8546,8.8546,8.8266,8.8266,122276.9568
2010-07-07 11:50:00,15.75,15.76,15.68,15.71,116256.157635468,8.8322,8.8378,8.7929,8.8097,116256.1576
2010-07-07 11:55:00,15.72,15.75,15.7,15.73,72249.5894909688,8.8153,8.8322,8.8041,8.821,72249.5895
2010-07-07 12:00:00,15.73,15.76,15.71,15.75,58347.01696770662,8.821,8.8378,8.8097,8.8322,58347.017
2010-07-07 12:05:00,15.76,15.76,15.73,15.73,25396.8253968254,8.8378,8.8378,8.821,8.821,25396.8254
2010-07-07 12:10:00,15.74,15.76,15.73,15.74,51778.87246852765,8.8266,8.8378,8.821,8.8266,51778.8725
2010-07-07 12:15:00,15.74,15.76,15.73,15.74,73234.81116584565,8.8266,8.8378,8.821,8.8266,73234.8112
2010-07-07 12:20:00,15.73,15.78,15.72,15.76,168144.49917898193,8.821,8.849,8.8153,8.8378,168144.4992
2010-07-07 12:25:00,15.76,15.8,15.76,15.79,86261.6310892173,8.8378,8.8602,8.8378,8.8546,86261.6311
2010-07-07 12:30:00,15.79,15.81,15.78,15.79,95238.09523809524,8.8546,8.8658,8.849,8.8546,95238.0952
2010-07-07 12:35:00,15.79,15.79,15.76,15.78,51450.465243568695,8.8546,8.8546,8.8378,8.849,51450.4652
2010-07-07 12:40:00,15.78,15.78,15.74,15.77,45539.13519430761,8.849,8.849,8.8266,8.8434,45539.1352
2010-07-07 12:45:00,15.77,15.8,15.76,15.79,73672.68746579092,8.8434,8.8602,8.8378,8.8546,73672.6875
2010-07-07 12:50:00,15.79,15.8,15.78,15.8,51231.52709359606,8.8546,8.8602,8.849,8.8602,51231.5271
2010-07-07 12:55:00,15.8,15.82,15.78,15.78,136507.9365079365,8.8602,8.8714,8.849,8.849,136507.9365
2010-07-07 13:00:00,15.78,15.79,15.77,15.78,37985.76902025178,8.849,8.8546,8.8434,8.849,37985.769
2010-07-07 13:05:00,15.78,15.81,15.78,15.8,27586.206896551725,8.849,8.8658,8.849,8.8602,27586.2069
2010-07-07 13:10:00,15.8,15.85,15.79,15.85,74329.50191570881,8.8602,8.8882,8.8546,8.8882,74329.5019
2010-07-07 13:15:00,15.85,15.89,15.84,15.86,51231.52709359606,8.8882,8.9107,8.8826,8.8939,51231.5271
2010-07-07 13:20:00,15.87,15.88,15.85,15.88,35686.91844553914,8.8995,8.9051,8.8882,8.9051,35686.9184
2010-07-07 13:25:00,15.88,15.93,15.88,15.91,40722.49589490969,8.9051,8.9331,8.9051,8.9219,40722.4959
2010-07-07 13:30:00,15.91,15.91,15.87,15.87,41269.84126984127,8.9219,8.9219,8.8995,8.8995,41269.8413
2010-07-07 13:35:00,15.88,15.89,15.87,15.88,69622.33169129721,8.9051,8.9107,8.8995,8.9051,69622.3317
2010-07-07 13:40:00,15.88,15.89,15.86,15.86,90749.86316365626,8.9051,8.9107,8.8939,8.8939,90749.8632
2010-07-07 13:45:00,15.87,15.89,15.86,15.89,49370.552818828684,8.8995,8.9107,8.8939,8.9107,49370.5528
2010-07-07 13:50:00,15.89,15.89,15.86,15.89,71702.24411603723,8.9107,8.9107,8.8939,8.9107,71702.2441
2010-07-07 13:55:00,15.89,15.92,15.86,15.89,68527.64094143405,8.9107,8.9275,8.8939,8.9107,68527.6409
2010-07-07 14:00:00,15.89,15.94,15.89,15.94,56595.51176792556,8.9107,8.9387,8.9107,8.9387,56595.5118
2010-07-07 14:05:00,15.93,15.94,15.91,15.92,80678.70826491517,8.9331,8.9387,8.9219,8.9275,80678.7083
2010-07-07 14:10:00,15.93,15.94,15.9,15.92,79146.14121510673,8.9331,8.9387,8.9163,8.9275,79146.1412
2010-07-07 14:15:00,15.93,15.93,15.91,15.92,51559.93431855501,8.9331,8.9331,8.9219,8.9275,51559.9343
2010-07-07 14:20:00,15.91,15.92,15.9,15.91,39737.27422003284,8.9219,8.9275,8.9163,8.9219,39737.2742
2010-07-07 14:25:00,15.9,15.91,15.88,15.89,110454.29666119322,8.9163,8.9219,8.9051,8.9107,110454.2967
2010-07-07 14:30:00,15.89,15.9,15.87,15.87,155883.9627805145,8.9107,8.9163,8.8995,8.8995,155883.9628
2010-07-07 14:35:00,15.87,15.9,15.87,15.88,75095.78544061304,8.8995,8.9163,8.8995,8.9051,75095.7854
2010-07-07 14:40:00,15.88,15.93,15.88,15.91,51450.465243568695,8.9051,8.9331,8.9051,8.9219,51450.4652
2010-07-07 14:45:00,15.91,15.92,15.9,15.91,38752.052545156,8.9219,8.9275,8.9163,8.9219,38752.0525
2010-07-07 14:50:00,15.9,15.93,15.9,15.93,62616.310892172965,8.9163,8.9331,8.9163,8.9331,62616.3109
2010-07-07 14:55:00,15.92,15.98,15.91,15.98,88451.01258894363,8.9275,8.9612,8.9219,8.9612,88451.0126
2010-07-07 15:00:00,15.98,15.98,15.93,15.94,60098.52216748769,8.9612,8.9612,8.9331,8.9387,60098.5222
2010-07-07 15:05:00,15.94,15.96,15.93,15.96,78817.73399014778,8.9387,8.9499,8.9331,8.9499,78817.734
2010-07-07 15:10:00,15.96,16.01,15.96,16.0,88122.60536398468,8.9499,8.978,8.9499,8.9724,88122.6054
2010-07-07 15:15:00,16.0,16.03,16.0,16.01,133223.86425834702,8.9724,8.9892,8.9724,8.978,133223.8643
2010-07-07 15:20:00,16.01,16.05,16.0,16.01,112753.14723590588,8.978,9.0004,8.9724,8.978,112753.1472
2010-07-07 15:25:00,16.01,16.04,16.0,16.02,110235.3585112206,8.978,8.9948,8.9724,8.9836,110235.3585
2010-07-07 15:30:00,16.02,16.05,16.0,16.05,159168.03503010402,8.9836,9.0004,8.9724,9.0004,159168.035
2010-07-07 15:35:00,16.05,16.06,16.04,16.06,150738.91625615765,9.0004,9.006,8.9948,9.006,150738.9163
2010-07-07 15:40:00,16.05,16.12,16.05,16.12,309250.13683634374,9.0004,9.0397,9.0004,9.0397,309250.1368
2010-07-07 15:45:00,16.12,16.13,16.06,16.06,259222.7695675972,9.0397,9.0453,9.006,9.006,259222.7696
2010-07-07 15:50:00,16.06,16.11,16.05,16.11,314614.12151067326,9.006,9.0341,9.0004,9.0341,314614.1215
2010-07-07 15:55:00,16.11,16.11,16.08,16.09,405692.39189928846,9.0341,9.0341,9.0172,9.0228,405692.3919
2010-07-08 09:30:00,16.21,16.42,16.21,16.36,191899.2884510126,9.0901,9.2079,9.0901,9.1742,191899.2885
2010-07-08 09:35:00,16.37,16.42,16.35,16.41,93158.18281335523,9.1799,9.2079,9.1686,9.2023,93158.1828
2010-07-08 09:40:00,16.41,16.41,16.21,16.25,277941.98139025725,9.2023,9.2023,9.0901,9.1126,277941.9814
2010-07-08 09:45:00,16.25,16.25,16.19,16.2,127531.47235905858,9.1126,9.1126,9.0789,9.0845,127531.4724
2010-07-08 09:50:00,16.21,16.3,16.2,16.3,142747.67378215655,9.0901,9.1406,9.0845,9.1406,142747.6738
2010-07-08 09:55:00,16.29,16.3,16.2,16.22,68746.57909140667,9.135,9.1406,9.0845,9.0957,68746.5791
2010-07-08 10:00:00,16.22,16.27,16.21,16.24,71811.71319102353,9.0957,9.1238,9.0901,9.107,71811.7132
2010-07-08 10:05:00,16.24,16.25,16.15,16.18,92939.2446633826,9.107,9.1126,9.0565,9.0733,92939.2447
2010-07-08 10:10:00,16.18,16.23,16.16,16.21,124575.80733442804,9.0733,9.1013,9.0621,9.0901,124575.8073
2010-07-08 10:15:00,16.21,16.25,16.21,16.25,51340.99616858238,9.0901,9.1126,9.0901,9.1126,51340.9962
2010-07-08 10:20:00,16.25,16.32,16.24,16.29,166721.40120415983,9.1126,9.1518,9.107,9.135,166721.4012
2010-07-08 10:25:00,16.29,16.33,16.27,16.32,90421.45593869733,9.135,9.1574,9.1238,9.1518,90421.4559
2010-07-08 10:30:00,16.32,16.32,16.25,16.27,75095.78544061304,9.1518,9.1518,9.1126,9.1238,75095.7854
2010-07-08 10:35:00,16.27,16.28,16.21,16.24,50355.77449370553,9.1238,9.1294,9.0901,9.107,50355.7745
2010-07-08 10:40:00,16.23,16.23,16.16,16.18,73782.15654077723,9.1013,9.1013,9.0621,9.0733,73782.1565
2010-07-08 10:45:00,16.18,16.2,16.17,16.18,67651.88834154351,9.0733,9.0845,9.0677,9.0733,67651.8883
2010-07-08 10:50:00,16.18,16.19,16.14,16.17,83415.43513957308,9.0733,9.0789,9.0509,9.0677,83415.4351
2010-07-08 10:55:00,16.17,16.2,16.15,16.17,64915.161466885605,9.0677,9.0845,9.0565,9.0677,64915.1615
2010-07-08 11:00:00,16.17,16.21,16.07,16.07,419376.026272578,9.0677,9.0901,9.0116,9.0116,419376.0263
2010-07-08 11:05:00,16.07,16.08,15.99,16.01,156102.90093048714,9.0116,9.0172,8.9668,8.978,156102.9009
2010-07-08 11:10:00,16.02,16.05,16.01,16.03,108812.26053639848,8.9836,9.0004,8.978,8.9892,108812.2605
2010-07-08 11:15:00,16.04,16.11,16.03,16.11,39408.86699507389,8.9948,9.0341,8.9892,9.0341,39408.867
2010-07-08 11:20:00,16.11,16.11,16.09,16.11,90421.45593869733,9.0341,9.0341,9.0228,9.0341,90421.4559
2010-07-08 11:25:00,16.11,16.11,16.07,16.08,97318.00766283524,9.0341,9.0341,9.0116,9.0172,97318.0077
2010-07-08 11:30:00,16.08,16.09,16.05,16.07,39408.86699507389,9.0172,9.0228,9.0004,9.0116,39408.867
2010-07-08 11:35:00,16.07,16.11,16.07,16.07,58237.54789272031,9.0116,9.0341,9.0116,9.0116,58237.5479
2010-07-08 11:40:00,16.07,16.08,16.01,16.01,52764.09414340449,9.0116,9.0172,8.978,8.978,52764.0941
2010-07-08 11:45:00,16.01,16.03,15.99,16.03,70060.20799124248,8.978,8.9892,8.9668,8.9892,70060.208
2010-07-08 11:50:00,16.03,16.05,16.01,16.03,50136.836343732895,8.9892,9.0004,8.978,8.9892,50136.8363
2010-07-08 11:55:00,16.04,16.06,16.03,16.05,31089.21729611385,8.9948,9.006,8.9892,9.0004,31089.2173
2010-07-08 12:00:00,16.04,16.05,16.02,16.05,49151.61466885605,8.9948,9.0004,8.9836,9.0004,49151.6147
2010-07-08 12:05:00,16.06,16.11,16.05,16.11,88779.41981390258,9.006,9.0341,9.0004,9.0341,88779.4198
2010-07-08 12:10:00,16.11,16.11,16.07,16.07,66995.07389162562,9.0341,9.0341,9.0116,9.0116,66995.0739
2010-07-08 12:15:00,16.07,16.07,16.05,16.07,31308.155446086483,9.0116,9.0116,9.0004,9.0116,31308.1554
2010-07-08 12:20:00,16.07,16.11,16.05,16.1,31417.6245210728,9.0116,9.0341,9.0004,9.0284,31417.6245
2010-07-08 12:25:00,16.1,16.11,16.1,16.11,11165.84564860427,9.0284,9.0341,9.0284,9.0341,11165.8456
2010-07-08 12:30:00,16.11,16.11,16.07,16.07,40722.49589490969,9.0341,9.0341,9.0116,9.0116,40722.4959
2010-07-08 12:35:00,16.07,16.09,16.07,16.08,31417.6245210728,9.0116,9.0228,9.0116,9.0172,31417.6245
2010-07-08 12:40:00,16.08,16.08,16.04,16.06,37876.29994526546,9.0172,9.0172,8.9948,9.006,37876.2999
2010-07-08 12:45:00,16.07,16.11,16.06,16.11,123481.11658456486,9.0116,9.0341,9.006,9.0341,123481.1166
2010-07-08 12:50:00,16.11,16.18,16.11,16.16,114833.05966064589,9.0341,9.0733,9.0341,9.0621,114833.0597
2010-07-08 12:55:00,16.16,16.16,16.11,16.13,49370.552818828684,9.0621,9.0621,9.0341,9.0453,49370.5528
2010-07-08 13:00:00,16.13,16.13,16.11,16.11,26491.51614668856,9.0453,9.0453,9.0341,9.0341,26491.5161
2010-07-08 13:05:00,16.12,16.17,16.12,16.16,49917.898193760266,9.0397,9.0677,9.0397,9.0621,49917.8982
2010-07-08 13:10:00,16.17,16.18,16.16,16.16,34482.75862068966,9.0677,9.0733,9.0621,9.0621,34482.7586
2010-07-08 13:15:00,16.16,16.23,16.16,16.23,105199.78106185004,9.0621,9.1013,9.0621,9.1013,105199.7811
2010-07-08 13:20:00,16.23,16.29,16.22,16.28,117898.19376026271,9.1013,9.135,9.0957,9.1294,117898.1938
2010-07-08 13:25:00,16.27,16.27,16.18,16.19,63382.594417077176,9.1238,9.1238,9.0733,9.0789,63382.5944
2010-07-08 13:30:00,16.18,16.21,16.18,16.2,51122.05801860974,9.0733,9.0901,9.0733,9.0845,51122.058
2010-07-08 13:35:00,16.21,16.24,16.2,16.21,46633.82594417077,9.0901,9.107,9.0845,9.0901,46633.8259
2010-07-08 13:40:00,16.21,16.21,16.19,16.21,40722.49589490969,9.0901,9.0901,9.0789,9.0901,40722.4959
2010-07-08 13:45:00,16.21,16.23,16.2,16.22,24521.072796934863,9.0901,9.1013,9.0845,9.0957,24521.0728
2010-07-08 13:50:00,16.22,16.23,16.18,16.18,46305.41871921183,9.0957,9.1013,9.0733,9.0733,46305.4187
2010-07-08 13:55:00,16.17,16.18,16.15,16.18,43349.75369458128,9.0677,9.0733,9.0565,9.0733,43349.7537
2010-07-08 14:00:00,16.18,16.21,16.18,16.21,68308.70279146142,9.0733,9.0901,9.0733,9.0901,68308.7028
2010-07-08 14:05:00,16.22,16.23,16.21,16.21,72687.46579091407,9.0957,9.1013,9.0901,9.0901,72687.4658
2010-07-08 14:10:00,16.21,16.21,16.18,16.18,54844.006568144505,9.0901,9.0901,9.0733,9.0733,54844.0066
2010-07-08 14:15:00,16.18,16.18,16.13,16.17,79584.01751505201,9.0733,9.0733,9.0453,9.0677,79584.0175
2010-07-08 14:20:00,16.16,16.16,16.12,16.15,53968.25396825397,9.0621,9.0621,9.0397,9.0565,53968.254
2010-07-08 14:25:00,16.15,16.19,16.14,16.18,47290.640394088674,9.0565,9.0789,9.0509,9.0733,47290.6404
2010-07-08 14:30:00,16.18,16.21,16.17,16.19,38970.99069512863,9.0733,9.0901,9.0677,9.0789,38970.9907
2010-07-08 14:35:00,16.2,16.2,16.18,16.19,58675.42419266557,9.0845,9.0845,9.0733,9.0789,58675.4242
2010-07-08 14:40:00,16.2,16.21,16.18,16.2,49042.14559386973,9.0845,9.0901,9.0733,9.0845,49042.1456
2010-07-08 14:45:00,16.21,16.21,16.18,16.21,59222.76956759716,9.0901,9.0901,9.0733,9.0901,59222.7696
2010-07-08 14:50:00,16.21,16.21,16.19,16.21,53092.50136836344,9.0901,9.0901,9.0789,9.0901,53092.5014
2010-07-08 14:55:00,16.21,16.23,16.2,16.22,65243.56869184456,9.0901,9.1013,9.0845,9.0957,65243.5687
2010-07-08 15:00:00,16.21,16.23,16.19,16.21,117898.19376026271,9.0901,9.1013,9.0789,9.0901,117898.1938
2010-07-08 15:05:00,16.21,16.21,16.18,16.2,102791.46141215108,9.0901,9.0901,9.0733,9.0845,102791.4614
2010-07-08 15:10:00,16.2,16.2,16.18,16.19,90421.45593869733,9.0845,9.0845,9.0733,9.0789,90421.4559
2010-07-08 15:15:00,16.2,16.24,16.18,16.24,76737.82156540778,9.0845,9.107,9.0733,9.107,76737.8216
2010-07-08 15:20:00,16.23,16.29,16.23,16.29,112972.0853858785,9.1013,9.135,9.1013,9.135,112972.0854
2010-07-08 15:25:00,16.29,16.29,16.26,16.29,78817.73399014778,9.135,9.135,9.1182,9.135,78817.734
2010-07-08 15:30:00,16.29,16.32,16.29,16.3,136507.9365079365,9.135,9.1518,9.135,9.1406,136507.9365
2010-07-08 15:35:00,16.3,16.35,16.29,16.33,167268.7465790914,9.1406,9.1686,9.135,9.1574,167268.7466
2010-07-08 15:40:00,16.34,16.37,16.32,16.35,238861.5216201424,9.163,9.1799,9.1518,9.1686,238861.5216
2010-07-08 15:45:00,16.35,16.37,16.31,16.31,254734.5374931582,9.1686,9.1799,9.1462,9.1462,254734.5375
2010-07-08 15:50:00,16.32,16.33,16.28,16.3,214449.91789819376,9.1518,9.1574,9.1294,9.1406,214449.9179
2010-07-08 15:55:00,16.29,16.34,16.29,16.33,367268.7465790914,9.135,9.163,9.135,9.1574,367268.7466
2010-07-09 09:30:00,16.34,16.34,16.18,16.23,191242.4740010947,9.163,9.163,9.0733,9.1013,191242.474
2010-07-09 09:35:00,16.22,16.22,16.15,16.21,164203.61247947454,9.0957,9.0957,9.0565,9.0901,164203.6125
2010-07-09 09:40:00,16.21,16.25,16.2,16.25,138259.44170771755,9.0901,9.1126,9.0845,9.1126,138259.4417
2010-07-09 09:45:00,16.25,16.25,16.19,16.19,110673.23481116584,9.1126,9.1126,9.0789,9.0789,110673.2348
2010-07-09 09:50:00,16.19,16.2,16.11,16.11,138478.37985769022,9.0789,9.0845,9.0341,9.0341,138478.3799
2010-07-09 09:55:00,16.11,16.22,16.11,16.15,120963.3278598796,9.0341,9.0957,9.0341,9.0565,120963.3279
2010-07-09 10:00:00,16.15,16.27,16.13,16.21,162889.98357963876,9.0565,9.1238,9.0453,9.0901,162889.9836
2010-07-09 10:05:00,16.21,16.22,16.13,16.14,94909.6880131363,9.0901,9.0957,9.0453,9.0509,94909.688
2010-07-09 10:10:00,16.13,16.18,16.12,16.17,77941.98139025725,9.0453,9.0733,9.0397,9.0677,77941.9814
2010-07-09 10:15:00,16.17,16.23,16.15,16.23,74657.90914066776,9.0677,9.1013,9.0565,9.1013,74657.9091
2010-07-09 10:20:00,16.22,16.25,16.21,16.23,80897.6464148878,9.0957,9.1126,9.0901,9.1013,80897.6464
2010-07-09 10:25:00,16.23,16.23,16.18,16.18,57252.32621784346,9.1013,9.1013,9.0733,9.0733,57252.3262
2010-07-09 10:30:00,16.19,16.2,16.16,16.2,150848.38533114397,9.0789,9.0845,9.0621,9.0845,150848.3853
2010-07-09 10:35:00,16.2,16.27,16.2,16.27,107060.7553366174,9.0845,9.1238,9.0845,9.1238,107060.7553
2010-07-09 10:40:00,16.27,16.31,16.27,16.28,71811.71319102353,9.1238,9.1462,9.1238,9.1294,71811.7132
2010-07-09 10:45:00,16.28,16.3,16.24,16.26,166502.4630541872,9.1294,9.1406,9.107,9.1182,166502.4631
2010-07-09 10:50:00,16.26,16.3,16.25,16.3,53311.43951833608,9.1182,9.1406,9.1126,9.1406,53311.4395
2010-07-09 10:55:00,16.31,16.31,16.23,16.25,69841.26984126984,9.1462,9.1462,9.1013,9.1126,69841.2698
2010-07-09 11:00:00,16.25,16.31,16.24,16.31,65900.38314176246,9.1126,9.1462,9.107,9.1462,65900.3831
2010-07-09 11:05:00,16.31,16.32,16.3,16.31,103229.33771209634,9.1462,9.1518,9.1406,9.1462,103229.3377
2010-07-09 11:10:00,16.31,16.32,16.26,16.27,68527.64094143405,9.1462,9.1518,9.1182,9.1238,68527.6409
2010-07-09 11:15:00,16.27,16.32,16.26,16.32,86480.56923918994,9.1238,9.1518,9.1182,9.1518,86480.5692
2010-07-09 11:20:00,16.32,16.32,16.31,16.32,36453.20197044335,9.1518,9.1518,9.1462,9.1518,36453.202
2010-07-09 11:25:00,16.32,16.32,16.3,16.32,40831.964969896006,9.1518,9.1518,9.1406,9.1518,40831.965
2010-07-09 11:30:00,16.32,16.32,16.27,16.27,47400.10946907499,9.1518,9.1518,9.1238,9.1238,47400.1095
2010-07-09 11:35:00,16.27,16.32,16.26,16.32,90749.86316365626,9.1238,9.1518,9.1182,9.1518,90749.8632
2010-07-09 11:40:00,16.32,16.35,16.31,16.34,62397.37274220033,9.1518,9.1686,9.1462,9.163,62397.3727
2010-07-09 11:45:00,16.33,16.35,16.32,16.32,58565.95511767926,9.1574,9.1686,9.1518,9.1518,58565.9551
2010-07-09 11:50:00,16.32,16.32,16.29,16.3,86261.6310892173,9.1518,9.1518,9.135,9.1406,86261.6311
2010-07-09 11:55:00,16.31,16.31,16.29,16.3,36015.32567049809,9.1462,9.1462,9.135,9.1406,36015.3257
2010-07-09 12:00:00,16.3,16.3,16.28,16.29,40722.49589490969,9.1406,9.1406,9.1294,9.135,40722.4959
2010-07-09 12:05:00,16.29,16.31,16.26,16.3,66885.6048166393,9.135,9.1462,9.1182,9.1406,66885.6048
2010-07-09 12:10:00,16.3,16.31,16.26,16.26,25068.418171866448,9.1406,9.1462,9.1182,9.1182,25068.4182
2010-07-09 12:15:00,16.26,16.28,16.25,16.28,42255.06294471812,9.1182,9.1294,9.1126,9.1294,42255.0629
2010-07-09 12:20:00,16.28,16.28,16.27,16.27,14121.510673234812,9.1294,9.1294,9.1238,9.1238,14121.5107
2010-07-09 12:25:00,16.28,16.29,16.25,16.26,40175.15051997811,9.1294,9.135,9.1126,9.1182,40175.1505
2010-07-09 12:30:00,16.26,16.28,16.23,16.26,167706.62287903667,9.1182,9.1294,9.1013,9.1182,167706.6229
2010-07-09 12:35:00,16.26,16.29,16.25,16.28,42802.4083196497,9.1182,9.135,9.1126,9.1294,42802.4083
2010-07-09 12:40:00,16.29,16.32,16.29,16.31,33388.06787082649,9.135,9.1518,9.135,9.1462,33388.0679
2010-07-09 12:45:00,16.31,16.32,16.27,16.28,72577.99671592776,9.1462,9.1518,9.1238,9.1294,72577.9967
2010-07-09 12:50:00,16.28,16.31,16.28,16.28,43568.69184455391,9.1294,9.1462,9.1294,9.1294,43568.6918
2010-07-09 12:55:00,16.28,16.31,16.28,16.28,29994.526546250687,9.1294,9.1462,9.1294,9.1294,29994.5265
2010-07-09 13:00:00,16.28,16.31,16.27,16.29,60755.33661740559,9.1294,9.1462,9.1238,9.135,60755.3366
2010-07-09 13:05:00,16.28,16.31,16.28,16.29,36453.20197044335,9.1294,9.1462,9.1294,9.135,36453.202
2010-07-09 13:10:00,16.3,16.3,16.25,16.27,88451.01258894363,9.1406,9.1406,9.1126,9.1238,88451.0126
2010-07-09 13:15:00,16.28,16.29,16.27,16.28,42692.93924466339,9.1294,9.135,9.1238,9.1294,42692.9392
2010-07-09 13:20:00,16.27,16.3,16.26,16.27,59879.58401751505,9.1238,9.1406,9.1182,9.1238,59879.584
2010-07-09 13:25:00,16.27,16.29,16.27,16.29,114614.12151067324,9.1238,9.135,9.1238,9.135,114614.1215
2010-07-09 13:30:00,16.29,16.3,16.27,16.28,54734.53749315818,9.135,9.1406,9.1238,9.1294,54734.5375
2010-07-09 13:35:00,16.28,16.3,16.27,16.29,35905.85659551177,9.1294,9.1406,9.1238,9.135,35905.8566
2010-07-09 13:40:00,16.29,16.3,16.27,16.29,40613.026819923376,9.135,9.1406,9.1238,9.135,40613.0268
2010-07-09 13:45:00,16.29,16.3,16.28,16.3,32621.78434592228,9.135,9.1406,9.1294,9.1406,32621.7843
2010-07-09 13:50:00,16.29,16.32,16.29,16.3,29447.181171319105,9.135,9.1518,9.135,9.1406,29447.1812
2010-07-09 13:55:00,16.3,16.3,16.27,16.28,40722.49589490969,9.1406,9.1406,9.1238,9.1294,40722.4959
2010-07-09 14:00:00,16.29,16.31,16.29,16.31,52545.15599343186,9.135,9.1462,9.135,9.1462,52545.156
2010-07-09 14:05:00,16.31,16.32,16.3,16.3,37000.54734537494,9.1462,9.1518,9.1406,9.1406,37000.5473
2010-07-09 14:10:00,16.3,16.32,16.29,16.31,61412.15106732348,9.1406,9.1518,9.135,9.1462,61412.1511
2010-07-09 14:15:00,16.31,16.32,16.29,16.32,74767.37821565408,9.1462,9.1518,9.135,9.1518,74767.3782
2010-07-09 14:20:00,16.32,16.32,16.3,16.32,66885.6048166393,9.1518,9.1518,9.1406,9.1518,66885.6048
2010-07-09 14:25:00,16.32,16.33,16.3,16.32,84619.59496442255,9.1518,9.1574,9.1406,9.1518,84619.595
2010-07-09 14:30:00,16.32,16.34,16.32,16.32,85933.22386425835,9.1518,9.163,9.1518,9.1518,85933.2239
2010-07-09 14:35:00,16.32,16.33,16.31,16.32,32840.72249589491,9.1518,9.1574,9.1462,9.1518,32840.7225
2010-07-09 14:40:00,16.32,16.33,16.31,16.32,87794.19813902573,9.1518,9.1574,9.1462,9.1518,87794.1981
2010-07-09 14:45:00,16.32,16.32,16.29,16.3,105747.12643678162,9.1518,9.1518,9.135,9.1406,105747.1264
2010-07-09 14:50:00,16.3,16.33,16.29,16.32,111111.11111111112,9.1406,9.1574,9.135,9.1518,111111.1111
2010-07-09 14:55:00,16.32,16.38,16.32,16.37,154022.98850574714,9.1518,9.1855,9.1518,9.1799,154022.9885
2010-07-09 15:00:00,16.38,16.4,16.36,16.37,146141.21510673236,9.1855,9.1967,9.1742,9.1799,146141.2151
2010-07-09 15:05:00,16.37,16.4,16.37,16.38,143623.42638204707,9.1799,9.1967,9.1799,9.1855,143623.4264
2010-07-09 15:10:00,16.37,16.41,16.37,16.41,82539.68253968254,9.1799,9.2023,9.1799,9.2023,82539.6825
2010-07-09 15:15:00,16.41,16.41,16.35,16.36,85604.8166392994,9.2023,9.2023,9.1686,9.1742,85604.8166
2010-07-09 15:20:00,16.36,16.39,16.36,16.38,111111.11111111112,9.1742,9.1911,9.1742,9.1855,111111.1111
2010-07-09 15:25:00,16.39,16.39,16.32,16.33,107827.03886152162,9.1911,9.1911,9.1518,9.1574,107827.0389
2010-07-09 15:30:00,16.33,16.36,16.32,16.34,114066.77613574166,9.1574,9.1742,9.1518,9.163,114066.7761
2010-07-09 15:35:00,16.34,16.39,16.34,16.37,120525.45155993431,9.163,9.1911,9.163,9.1799,120525.4516
2010-07-09 15:40:00,16.37,16.41,16.36,16.36,191133.0049261084,9.1799,9.2023,9.1742,9.1742,191133.0049
2010-07-09 15:45:00,16.37,16.38,16.32,16.34,241707.71756978653,9.1799,9.1855,9.1518,9.163,241707.7176
2010-07-09 15:50:00,16.34,16.36,16.32,16.36,190038.3141762452,9.163,9.1742,9.1518,9.1742,190038.3142
2010-07-09 15:55:00,16.35,16.37,16.34,16.34,395183.3607006021,9.1686,9.1799,9.163,9.163,395183.3607
2010-07-12 09:30:00,16.35,16.44,16.27,16.43,133552.27148330596,9.1686,9.2191,9.1238,9.2135,133552.2715
2010-07-12 09:35:00,16.43,16.47,16.41,16.44,176683.08702791462,9.2135,9.2359,9.2023,9.2191,176683.087
2010-07-12 09:40:00,16.44,16.46,16.39,16.42,92501.36836343732,9.2191,9.2303,9.1911,9.2079,92501.3684
2010-07-12 09:45:00,16.42,16.47,16.4,16.41,42036.12479474548,9.2079,9.2359,9.1967,9.2023,42036.1248
2010-07-12 09:50:00,16.41,16.43,16.4,16.42,78598.79584017515,9.2023,9.2135,9.1967,9.2079,78598.7958
2010-07-12 09:55:00,16.42,16.44,16.42,16.43,106951.28626163107,9.2079,9.2191,9.2079,9.2135,106951.2863
2010-07-12 10:00:00,16.43,16.44,16.4,16.41,50903.11986863711,9.2135,9.2191,9.1967,9.2023,50903.1199
2010-07-12 10:05:00,16.4,16.4,16.33,16.35,71592.7750410509,9.1967,9.1967,9.1574,9.1686,71592.775
2010-07-12 10:10:00,16.35,16.35,16.25,16.29,119321.29173508484,9.1686,9.1686,9.1126,9.135,119321.2917
2010-07-12 10:15:00,16.29,16.31,16.28,16.31,39627.80514504653,9.135,9.1462,9.1294,9.1462,39627.8051
2010-07-12 10:20:00,16.31,16.32,16.26,16.29,91735.08483853312,9.1462,9.1518,9.1182,9.135,91735.0848
2010-07-12 10:25:00,16.28,16.28,16.22,16.23,60645.86754241927,9.1294,9.1294,9.0957,9.1013,60645.8675
2010-07-12 10:30:00,16.22,16.28,16.22,16.28,49698.96004378763,9.0957,9.1294,9.0957,9.1294,49698.96
2010-07-12 10:35:00,16.28,16.32,16.28,16.31,104652.43568691846,9.1294,9.1518,9.1294,9.1462,104652.4357
2010-07-12 10:40:00,16.31,16.32,16.23,16.26,94471.81171319104,9.1462,9.1518,9.1013,9.1182,94471.8117
2010-07-12 10:45:00,16.26,16.28,16.22,16.23,77832.51231527094,9.1182,9.1294,9.0957,9.1013,77832.5123
2010-07-12 10:50:00,16.23,16.26,16.21,16.22,65134.09961685824,9.1013,9.1182,9.0901,9.0957,65134.0996
2010-07-12 10:55:00,16.23,16.23,16.21,16.21,88669.95073891626,9.1013,9.1013,9.0901,9.0901,88669.9507
2010-07-12 11:00:00,16.21,16.21,16.11,16.12,104214.55938697318,9.0901,9.0901,9.0341,9.0397,104214.5594
2010-07-12 11:05:00,16.13,16.13,16.06,16.07,93924.46633825944,9.0453,9.0453,9.006,9.0116,93924.4663
2010-07-12 11:10:00,16.07,16.11,16.05,16.11,73672.68746579092,9.0116,9.0341,9.0004,9.0341,73672.6875
2010-07-12 11:15:00,16.11,16.18,16.1,16.17,52216.748768472906,9.0341,9.0733,9.0284,9.0677,52216.7488
2010-07-12 11:20:00,16.18,16.21,16.18,16.21,52216.748768472906,9.0733,9.0901,9.0733,9.0901,52216.7488
2010-07-12 11:25:00,16.21,16.21,16.2,16.2,39627.80514504653,9.0901,9.0901,9.0845,9.0845,39627.8051
2010-07-12 11:30:00,16.21,16.24,16.2,16.24,62068.96551724138,9.0901,9.107,9.0845,9.107,62068.9655
2010-07-12 11:35:00,16.24,16.29,16.23,16.29,81773.39901477833,9.107,9.135,9.1013,9.135,81773.399
2010-07-12 11:40:00,16.29,16.3,16.28,16.3,74548.44006568145,9.135,9.1406,9.1294,9.1406,74548.4401
2010-07-12 11:45:00,16.29,16.3,16.27,16.27,57580.73344280241,9.135,9.1406,9.1238,9.1238,57580.7334
2010-07-12 11:50:00,16.27,16.28,16.22,16.23,100383.14176245211,9.1238,9.1294,9.0957,9.1013,100383.1418
2010-07-12 11:55:00,16.23,16.25,16.21,16.21,45648.60426929392,9.1013,9.1126,9.0901,9.0901,45648.6043
2010-07-12 12:00:00,16.21,16.25,16.21,16.22,104214.55938697318,9.0901,9.1126,9.0901,9.0957,104214.5594
2010-07-12 12:05:00,16.22,16.28,16.22,16.26,56923.91899288452,9.0957,9.1294,9.0957,9.1182,56923.919
2010-07-12 12:10:00,16.26,16.29,16.25,16.25,49261.08374384237,9.1182,9.135,9.1126,9.1126,49261.0837
2010-07-12 12:15:00,16.26,16.26,16.24,16.24,23973.727422003285,9.1182,9.1182,9.107,9.107,23973.7274
2010-07-12 12:20:00,16.23,16.24,16.19,16.19,121510.67323481115,9.1013,9.107,9.0789,9.0789,121510.6732
2010-07-12 12:25:00,16.19,16.2,16.15,16.15,88998.35796387521,9.0789,9.0845,9.0565,9.0565,88998.358
2010-07-12 12:30:00,16.16,16.16,16.14,16.15,148987.4110563766,9.0621,9.0621,9.0509,9.0565,148987.4111
2010-07-12 12:35:00,16.15,16.21,16.14,16.21,49042.14559386973,9.0565,9.0901,9.0509,9.0901,49042.1456
2010-07-12 12:40:00,16.21,16.25,16.21,16.23,97974.82211275316,9.0901,9.1126,9.0901,9.1013,97974.8221
2010-07-12 12:45:00,16.23,16.25,16.21,16.21,88122.60536398468,9.1013,9.1126,9.0901,9.0901,88122.6054
2010-07-12 12:50:00,16.21,16.22,16.19,16.22,44991.78981937603,9.0901,9.0957,9.0789,9.0957,44991.7898
2010-07-12 12:55:00,16.22,16.22,16.14,16.15,37547.89272030652,9.0957,9.0957,9.0509,9.0565,37547.8927
2010-07-12 13:00:00,16.14,16.18,16.14,16.18,43349.75369458128,9.0509,9.0733,9.0509,9.0733,43349.7537
2010-07-12 13:05:00,16.17,16.22,16.17,16.22,144827.58620689655,9.0677,9.0957,9.0677,9.0957,144827.5862
2010-07-12 13:10:00,16.22,16.22,16.19,16.2,113628.8998357964,9.0957,9.0957,9.0789,9.0845,113628.8998
2010-07-12 13:15:00,16.19,16.22,16.18,16.21,76956.75971538041,9.0789,9.0957,9.0733,9.0901,76956.7597
2010-07-12 13:20:00,16.2,16.21,16.18,16.19,63054.18719211823,9.0845,9.0901,9.0733,9.0789,63054.1872
2010-07-12 13:25:00,16.19,16.21,16.18,16.21,29118.77394636016,9.0789,9.0901,9.0733,9.0901,29118.7739
2010-07-12 13:30:00,16.21,16.23,16.21,16.22,34701.69677066229,9.0901,9.1013,9.0901,9.0957,34701.6968
2010-07-12 13:35:00,16.21,16.22,16.2,16.21,56267.10454296661,9.0901,9.0957,9.0845,9.0901,56267.1045
2010-07-12 13:40:00,16.21,16.21,16.16,16.18,75314.72359058567,9.0901,9.0901,9.0621,9.0733,75314.7236
2010-07-12 13:45:00,16.17,16.21,16.17,16.21,55719.75916803503,9.0677,9.0901,9.0677,9.0901,55719.7592
2010-07-12 13:50:00,16.2,16.22,16.19,16.22,63711.00164203613,9.0845,9.0957,9.0789,9.0957,63711.0016
2010-07-12 13:55:00,16.23,16.24,16.21,16.24,35796.38752052545,9.1013,9.107,9.0901,9.107,35796.3875
2010-07-12 14:00:00,16.23,16.24,16.22,16.23,47837.985769020255,9.1013,9.107,9.0957,9.1013,47837.9858
2010-07-12 14:05:00,16.23,16.24,16.2,16.21,45539.13519430761,9.1013,9.107,9.0845,9.0901,45539.1352
2010-07-12 14:10:00,16.21,16.21,16.2,16.2,30322.933771209635,9.0901,9.0901,9.0845,9.0845,30322.9338
2010-07-12 14:15:00,16.2,16.21,16.15,16.15,54187.1921182266,9.0845,9.0901,9.0565,9.0565,54187.1921
2010-07-12 14:20:00,16.15,16.16,16.13,16.14,45210.72796934866,9.0565,9.0621,9.0453,9.0509,45210.728
2010-07-12 14:25:00,16.13,16.16,16.12,16.14,71921.18226600986,9.0453,9.0621,9.0397,9.0509,71921.1823
2010-07-12 14:30:00,16.14,16.14,16.11,16.11,70169.67706622879,9.0509,9.0509,9.0341,9.0341,70169.6771
2010-07-12 14:35:00,16.12,16.17,16.11,16.16,41050.90311986864,9.0397,9.0677,9.0341,9.0621,41050.9031
2010-07-12 14:40:00,16.16,16.18,16.15,16.17,78708.26491516148,9.0621,9.0733,9.0565,9.0677,78708.2649
2010-07-12 14:45:00,16.18,16.19,16.17,16.18,53639.84674329502,9.0733,9.0789,9.0677,9.0733,53639.8467
2010-07-12 14:50:00,16.19,16.19,16.17,16.17,80897.6464148878,9.0789,9.0789,9.0677,9.0677,80897.6464
2010-07-12 14:55:00,16.17,16.21,16.17,16.19,54296.66119321292,9.0677,9.0901,9.0677,9.0789,54296.6612
2010-07-12 15:00:00,16.19,16.2,16.14,16.16,95566.5024630542,9.0789,9.0845,9.0509,9.0621,95566.5025
2010-07-12 15:05:00,16.15,16.16,16.13,16.15,79693.48659003832,9.0565,9.0621,9.0453,9.0565,79693.4866
2010-07-12 15:10:00,16.15,16.18,16.14,16.18,126436.7816091954,9.0565,9.0733,9.0509,9.0733,126436.7816
2010-07-12 15:15:00,16.18,16.2,16.15,16.2,96332.7859879584,9.0733,9.0845,9.0565,9.0845,96332.786
2010-07-12 15:20:00,16.19,16.21,16.17,16.2,100711.54898741106,9.0789,9.0901,9.0677,9.0845,100711.549
2010-07-12 15:25:00,16.2,16.21,16.2,16.2,77394.63601532567,9.0845,9.0901,9.0845,9.0845,77394.636
2010-07-12 15:30:00,16.21,16.21,16.2,16.21,88451.01258894363,9.0901,9.0901,9.0845,9.0901,88451.0126
2010-07-12 15:35:00,16.21,16.26,16.21,16.26,127312.53420908592,9.0901,9.1182,9.0901,9.1182,127312.5342
2010-07-12 15:40:00,16.26,16.27,16.24,16.24,160262.72577996718,9.1182,9.1238,9.107,9.107,160262.7258
2010-07-12 15:45:00,16.24,16.25,16.23,16.24,131800.76628352492,9.107,9.1126,9.1013,9.107,131800.7663
2010-07-12 15:50:00,16.24,16.25,16.23,16.25,164203.61247947454,9.107,9.1126,9.1013,9.1126,164203.6125
2010-07-12 15:55:00,16.24,16.26,16.23,16.25,309906.95128626167,9.107,9.1182,9.1013,9.1126,309906.9513
2010-07-13 09:30:00,16.5,16.61,16.49,16.5,244225.50629447185,9.2528,9.3144,9.2471,9.2528,244225.5063
2010-07-13 09:35:00,16.52,16.57,16.48,16.5,150191.57088122607,9.264,9.292,9.2415,9.2528,150191.5709
2010-07-13 09:40:00,16.5,16.54,16.48,16.48,150191.57088122607,9.2528,9.2752,9.2415,9.2415,150191.5709
2010-07-13 09:45:00,16.48,16.49,16.44,16.44,83196.49698960045,9.2415,9.2471,9.2191,9.2191,83196.497
2010-07-13 09:50:00,16.44,16.51,16.44,16.49,66447.72851669404,9.2191,9.2584,9.2191,9.2471,66447.7285
2010-07-13 09:55:00,16.49,16.49,16.42,16.44,96332.7859879584,9.2471,9.2471,9.2079,9.2191,96332.786
2010-07-13 10:00:00,16.44,16.53,16.43,16.52,96223.31691297208,9.2191,9.2696,9.2135,9.264,96223.3169
2010-07-13 10:05:00,16.53,16.6,16.52,16.55,87684.7290640394,9.2696,9.3088,9.264,9.2808,87684.7291
2010-07-13 10:10:00,16.55,16.55,16.53,16.55,87465.79091406678,9.2808,9.2808,9.2696,9.2808,87465.7909
2010-07-13 10:15:00,16.54,16.55,16.53,16.53,51559.93431855501,9.2752,9.2808,9.2696,9.2696,51559.9343
2010-07-13 10:20:00,16.52,16.53,16.5,16.51,44663.38259441708,9.264,9.2696,9.2528,9.2584,44663.3826
2010-07-13 10:25:00,16.51,16.53,16.5,16.51,73563.2183908046,9.2584,9.2696,9.2528,9.2584,73563.2184
2010-07-13 10:30:00,16.51,16.52,16.46,16.47,63054.18719211823,9.2584,9.264,9.2303,9.2359,63054.1872
2010-07-13 10:35:00,16.47,16.49,16.45,16.49,45539.13519430761,9.2359,9.2471,9.2247,9.2471,45539.1352
2010-07-13 10:40:00,16.49,16.49,16.43,16.45,61740.55829228243,9.2471,9.2471,9.2135,9.2247,61740.5583
2010-07-13 10:45:00,16.45,16.47,16.42,16.42,82868.0897646415,9.2247,9.2359,9.2079,9.2079,82868.0898
2010-07-13 10:50:00,16.43,16.5,16.42,16.49,89217.29611384784,9.2135,9.2528,9.2079,9.2471,89217.2961
2010-07-13 10:55:00,16.49,16.51,16.47,16.47,58784.89326765189,9.2471,9.2584,9.2359,9.2359,58784.8933
2010-07-13 11:00:00,16.47,16.48,16.45,16.47,64805.69239189929,9.2359,9.2415,9.2247,9.2359,64805.6924
2010-07-13 11:05:00,16.47,16.52,16.46,16.52,45977.01149425288,9.2359,9.264,9.2303,9.264,45977.0115
2010-07-13 11:10:00,16.52,16.55,16.52,16.54,39956.21237000547,9.264,9.2808,9.264,9.2752,39956.2124
2010-07-13 11:15:00,16.54,16.56,16.52,16.52,60317.46031746032,9.2752,9.2864,9.264,9.264,60317.4603
2010-07-13 11:20:00,16.53,16.53,16.5,16.51,19157.088122605364,9.2696,9.2696,9.2528,9.2584,19157.0881
2010-07-13 11:25:00,16.5,16.54,16.5,16.52,110892.17296113848,9.2528,9.2752,9.2528,9.264,110892.173
2010-07-13 11:30:00,16.52,16.54,16.52,16.53,123043.2402846196,9.264,9.2752,9.264,9.2696,123043.2403
2010-07-13 11:35:00,16.53,16.55,16.52,16.53,92282.4302134647,9.2696,9.2808,9.264,9.2696,92282.4302
2010-07-13 11:40:00,16.53,16.54,16.53,16.53,73234.81116584565,9.2696,9.2752,9.2696,9.2696,73234.8112
2010-07-13 11:45:00,16.53,16.53,16.51,16.51,82539.68253968254,9.2696,9.2696,9.2584,9.2584,82539.6825
2010-07-13 11:50:00,16.5,16.51,16.49,16.5,50903.11986863711,9.2528,9.2584,9.2471,9.2528,50903.1199
2010-07-13 11:55:00,16.5,16.51,16.49,16.51,74548.44006568145,9.2528,9.2584,9.2471,9.2584,74548.4401
2010-07-13 12:00:00,16.52,16.52,16.49,16.49,55281.88286808976,9.264,9.264,9.2471,9.2471,55281.8829
2010-07-13 12:05:00,16.49,16.5,16.47,16.48,47400.10946907499,9.2471,9.2528,9.2359,9.2415,47400.1095
2010-07-13 12:10:00,16.47,16.52,16.47,16.51,42364.53201970444,9.2359,9.264,9.2359,9.2584,42364.532
2010-07-13 12:15:00,16.51,16.53,16.51,16.53,61193.21291735085,9.2584,9.2696,9.2584,9.2696,61193.2129
2010-07-13 12:20:00,16.53,16.53,16.51,16.52,42802.4083196497,9.2696,9.2696,9.2584,9.264,42802.4083
2010-07-13 12:25:00,16.53,16.57,16.53,16.56,96989.6004378763,9.2696,9.292,9.2696,9.2864,96989.6004
2010-07-13 12:30:00,16.55,16.57,16.54,16.54,49261.08374384237,9.2808,9.292,9.2752,9.2752,49261.0837
2010-07-13 12:35:00,16.53,16.54,16.53,16.53,47181.17131910235,9.2696,9.2752,9.2696,9.2696,47181.1713
2010-07-13 12:40:00,16.53,16.53,16.53,16.53,22550.62944718117,9.2696,9.2696,9.2696,9.2696,22550.6294
2010-07-13 12:45:00,16.53,16.55,16.53,16.55,44553.91351943076,9.2696,9.2808,9.2696,9.2808,44553.9135
2010-07-13 12:50:00,16.55,16.56,16.53,16.55,46743.29501915709,9.2808,9.2864,9.2696,9.2808,46743.295
2010-07-13 12:55:00,16.55,16.56,16.53,16.53,26929.39244663383,9.2808,9.2864,9.2696,9.2696,26929.3924
2010-07-13 13:00:00,16.53,16.57,16.53,16.57,52764.09414340449,9.2696,9.292,9.2696,9.292,52764.0941
2010-07-13 13:05:00,16.57,16.57,16.55,16.55,41050.90311986864,9.292,9.292,9.2808,9.2808,41050.9031
2010-07-13 13:10:00,16.55,16.55,16.51,16.52,48823.2074438971,9.2808,9.2808,9.2584,9.264,48823.2074
2010-07-13 13:15:00,16.52,16.53,16.48,16.5,93486.5900383142,9.264,9.2696,9.2415,9.2528,93486.59
2010-07-13 13:20:00,16.5,16.53,16.48,16.52,62068.96551724138,9.2528,9.2696,9.2415,9.264,62068.9655
2010-07-13 13:25:00,16.52,16.55,16.52,16.53,63163.65626710455,9.264,9.2808,9.264,9.2696,63163.6563
2010-07-13 13:30:00,16.53,16.56,16.53,16.55,40722.49589490969,9.2696,9.2864,9.2696,9.2808,40722.4959
2010-07-13 13:35:00,16.55,16.57,16.52,16.57,79912.42474001095,9.2808,9.292,9.264,9.292,79912.4247
2010-07-13 13:40:00,16.56,16.56,16.53,16.53,44553.91351943076,9.2864,9.2864,9.2696,9.2696,44553.9135
2010-07-13 13:45:00,16.53,16.55,16.53,16.53,35358.511220580185,9.2696,9.2808,9.2696,9.2696,35358.5112
2010-07-13 13:50:00,16.53,16.53,16.49,16.49,45320.19704433498,9.2696,9.2696,9.2471,9.2471,45320.197
2010-07-13 13:55:00,16.49,16.51,16.48,16.49,53420.90859332239,9.2471,9.2584,9.2415,9.2471,53420.9086
2010-07-13 14:00:00,16.5,16.53,16.48,16.53,49151.61466885605,9.2528,9.2696,9.2415,9.2696,49151.6147
2010-07-13 14:05:00,16.52,16.53,16.52,16.52,39518.336070060206,9.264,9.2696,9.264,9.264,39518.3361
2010-07-13 14:10:00,16.52,16.52,16.49,16.51,34592.227695675974,9.264,9.264,9.2471,9.2584,34592.2277
2010-07-13 14:15:00,16.52,16.53,16.52,16.53,43568.69184455391,9.264,9.2696,9.264,9.2696,43568.6918
2010-07-13 14:20:00,16.53,16.53,16.52,16.53,63054.18719211823,9.2696,9.2696,9.264,9.2696,63054.1872
2010-07-13 14:25:00,16.53,16.55,16.53,16.53,80788.17733990148,9.2696,9.2808,9.2696,9.2696,80788.1773
2010-07-13 14:30:00,16.53,16.57,16.53,16.56,27038.861521620143,9.2696,9.292,9.2696,9.2864,27038.8615
2010-07-13 14:35:00,16.55,16.58,16.54,16.58,85714.28571428572,9.2808,9.2976,9.2752,9.2976,85714.2857
2010-07-13 14:40:00,16.58,16.6,16.57,16.58,85604.8166392994,9.2976,9.3088,9.292,9.2976,85604.8166
2010-07-13 14:45:00,16.57,16.63,16.57,16.62,86699.50738916257,9.292,9.3257,9.292,9.32,86699.5074
2010-07-13 14:50:00,16.62,16.63,16.59,16.6,51669.403393541324,9.32,9.3257,9.3032,9.3088,51669.4034
2010-07-13 14:55:00,16.59,16.61,16.59,16.6,36453.20197044335,9.3032,9.3144,9.3032,9.3088,36453.202
2010-07-13 15:00:00,16.61,16.62,16.6,16.6,89764.64148877942,9.3144,9.32,9.3088,9.3088,89764.6415
2010-07-13 15:05:00,16.6,16.61,16.57,16.57,113957.30706075534,9.3088,9.3144,9.292,9.292,113957.3071
2010-07-13 15:10:00,16.57,16.59,16.56,16.59,49589.490968801314,9.292,9.3032,9.2864,9.3032,49589.491
2010-07-13 15:15:00,16.59,16.62,16.58,16.62,126436.7816091954,9.3032,9.32,9.2976,9.32,126436.7816
2010-07-13 15:20:00,16.62,16.62,16.58,16.58,75314.72359058567,9.32,9.32,9.2976,9.2976,75314.7236
2010-07-13 15:25:00,16.58,16.6,16.58,16.59,74657.90914066776,9.2976,9.3088,9.2976,9.3032,74657.9091
2010-07-13 15:30:00,16.6,16.6,16.56,16.56,90859.3322386426,9.3088,9.3088,9.2864,9.2864,90859.3322
2010-07-13 15:35:00,16.56,16.6,16.56,16.58,140667.76135741654,9.2864,9.3088,9.2864,9.2976,140667.7614
2010-07-13 15:40:00,16.58,16.59,16.56,16.57,102134.64696223318,9.2976,9.3032,9.2864,9.292,102134.647
2010-07-13 15:45:00,16.57,16.6,16.56,16.56,129939.79200875752,9.292,9.3088,9.2864,9.2864,129939.792
2010-07-13 15:50:00,16.55,16.56,16.5,16.5,157854.4061302682,9.2808,9.2864,9.2528,9.2528,157854.4061
2010-07-13 15:55:00,16.5,16.52,16.5,16.51,285276.40941434045,9.2528,9.264,9.2528,9.2584,285276.4094
2010-07-14 09:30:00,16.4,16.44,16.32,16.42,168910.78270388616,9.1967,9.2191,9.1518,9.2079,168910.7827
2010-07-14 09:35:00,16.42,16.46,16.28,16.3,146250.68418171868,9.2079,9.2303,9.1294,9.1406,146250.6842
2010-07-14 09:40:00,16.3,16.3,16.23,16.24,74438.97099069513,9.1406,9.1406,9.1013,9.107,74438.971
2010-07-14 09:45:00,16.23,16.36,16.21,16.35,132676.51888341544,9.1013,9.1742,9.0901,9.1686,132676.5189
2010-07-14 09:50:00,16.34,16.36,16.24,16.26,171975.91680350303,9.163,9.1742,9.107,9.1182,171975.9168
2010-07-14 09:55:00,16.26,16.28,16.22,16.25,68199.2337164751,9.1182,9.1294,9.0957,9.1126,68199.2337
2010-07-14 10:00:00,16.24,16.25,16.21,16.22,162123.70005473454,9.107,9.1126,9.0901,9.0957,162123.7001
2010-07-14 10:05:00,16.22,16.22,16.18,16.2,167706.62287903667,9.0957,9.0957,9.0733,9.0845,167706.6229
2010-07-14 10:10:00,16.2,16.21,16.17,16.18,130049.26108374384,9.0845,9.0901,9.0677,9.0733,130049.2611
2010-07-14 10:15:00,16.17,16.2,16.16,16.18,269403.3935413246,9.0677,9.0845,9.0621,9.0733,269403.3935
2010-07-14 10:20:00,16.18,16.21,16.14,16.17,186754.24192665573,9.0733,9.0901,9.0509,9.0677,186754.2419
2010-07-14 10:25:00,16.17,16.19,16.12,16.13,139135.1943076081,9.0677,9.0789,9.0397,9.0453,139135.1943
2010-07-14 10:30:00,16.14,16.18,16.07,16.12,248932.67651888344,9.0509,9.0733,9.0116,9.0397,248932.6765
2010-07-14 10:35:00,16.12,16.17,16.09,16.11,339792.008757526,9.0397,9.0677,9.0228,9.0341,339792.0088
2010-07-14 10:40:00,16.11,16.11,16.06,16.08,175478.92720306513,9.0341,9.0341,9.006,9.0172,175478.9272
2010-07-14 10:45:00,16.07,16.11,16.05,16.07,387629.9945265463,9.0116,9.0341,9.0004,9.0116,387629.9945
2010-07-14 10:50:00,16.08,16.08,16.0,16.0,153256.70498084291,9.0172,9.0172,8.9724,8.9724,153256.705
2010-07-14 10:55:00,16.0,16.02,15.9,15.92,346469.6223316913,8.9724,8.9836,8.9163,8.9275,346469.6223
2010-07-14 11:00:00,15.93,15.99,15.91,15.99,422769.5675971538,8.9331,8.9668,8.9219,8.9668,422769.5676
2010-07-14 11:05:00,15.99,15.99,15.97,15.98,138916.25615763548,8.9668,8.9668,8.9555,8.9612,138916.2562
2010-07-14 11:10:00,15.98,15.99,15.96,15.99,147892.72030651342,8.9612,8.9668,8.9499,8.9668,147892.7203
2010-07-14 11:15:00,15.99,16.09,15.98,16.09,235030.10399562123,8.9668,9.0228,8.9612,9.0228,235030.104
2010-07-14 11:20:00,16.08,16.13,16.08,16.13,132567.04980842912,9.0172,9.0453,9.0172,9.0453,132567.0498
2010-07-14 11:25:00,16.12,16.14,16.09,16.13,122824.30213464696,9.0397,9.0509,9.0228,9.0453,122824.3021
2010-07-14 11:30:00,16.13,16.15,16.11,16.15,98850.57471264368,9.0453,9.0565,9.0341,9.0565,98850.5747
2010-07-14 11:35:00,16.14,16.17,16.14,16.17,80240.8319649699,9.0509,9.0677,9.0509,9.0677,80240.832
2010-07-14 11:40:00,16.17,16.17,16.12,16.13,136179.52928297757,9.0677,9.0677,9.0397,9.0453,136179.5293
2010-07-14 11:45:00,16.14,16.18,16.14,16.18,92282.4302134647,9.0509,9.0733,9.0509,9.0733,92282.4302
2010-07-14 11:50:00,16.17,16.22,16.17,16.21,77066.22879036673,9.0677,9.0957,9.0677,9.0901,77066.2288
2010-07-14 11:55:00,16.22,16.24,16.18,16.19,140120.41598248496,9.0957,9.107,9.0733,9.0789,140120.416
2010-07-14 12:00:00,16.19,16.19,16.16,16.17,77394.63601532567,9.0789,9.0789,9.0621,9.0677,77394.636
2010-07-14 12:05:00,16.16,16.17,16.13,16.14,84072.24958949097,9.0621,9.0677,9.0453,9.0509,84072.2496
2010-07-14 12:10:00,16.14,16.17,16.12,16.14,99507.38916256158,9.0509,9.0677,9.0397,9.0509,99507.3892
2010-07-14 12:15:00,16.14,16.21,16.14,16.21,122058.01860974276,9.0509,9.0901,9.0509,9.0901,122058.0186
2010-07-14 12:20:00,16.21,16.22,16.2,16.21,36672.14012041599,9.0901,9.0957,9.0845,9.0901,36672.1401
2010-07-14 12:25:00,16.22,16.25,16.21,16.25,89655.1724137931,9.0957,9.1126,9.0901,9.1126,89655.1724
2010-07-14 12:30:00,16.24,16.31,16.22,16.3,125779.96715927753,9.107,9.1462,9.0957,9.1406,125779.9672
2010-07-14 12:35:00,16.3,16.31,16.26,16.26,59879.58401751505,9.1406,9.1462,9.1182,9.1182,59879.584
2010-07-14 12:40:00,16.26,16.3,16.26,16.3,36453.20197044335,9.1182,9.1406,9.1182,9.1406,36453.202
2010-07-14 12:45:00,16.29,16.31,16.26,16.26,164313.08155446086,9.135,9.1462,9.1182,9.1182,164313.0816
2010-07-14 12:50:00,16.26,16.27,16.23,16.26,79474.54844006569,9.1182,9.1238,9.1013,9.1182,79474.5484
2010-07-14 12:55:00,16.25,16.26,16.24,16.25,42474.00109469075,9.1126,9.1182,9.107,9.1126,42474.0011
2010-07-14 13:00:00,16.24,16.28,16.24,16.26,114723.59058565956,9.107,9.1294,9.107,9.1182,114723.5906
2010-07-14 13:05:00,16.27,16.28,16.25,16.26,102572.52326217844,9.1238,9.1294,9.1126,9.1182,102572.5233
2010-07-14 13:10:00,16.27,16.3,16.24,16.3,93267.65188834154,9.1238,9.1406,9.107,9.1406,93267.6519
2010-07-14 13:15:00,16.29,16.3,16.25,16.26,153037.7668308703,9.135,9.1406,9.1126,9.1182,153037.7668
2010-07-14 13:20:00,16.27,16.28,16.25,16.26,56923.91899288452,9.1238,9.1294,9.1126,9.1182,56923.919
2010-07-14 13:25:00,16.25,16.29,16.25,16.26,140339.35413245758,9.1126,9.135,9.1126,9.1182,140339.3541
2010-07-14 13:30:00,16.26,16.27,16.25,16.25,40065.6814449918,9.1182,9.1238,9.1126,9.1126,40065.6814
2010-07-14 13:35:00,16.25,16.26,16.21,16.21,78817.73399014778,9.1126,9.1182,9.0901,9.0901,78817.734
2010-07-14 13:40:00,16.21,16.22,16.17,16.17,89326.76518883416,9.0901,9.0957,9.0677,9.0677,89326.7652
2010-07-14 13:45:00,16.18,16.19,16.16,16.17,125342.09085933224,9.0733,9.0789,9.0621,9.0677,125342.0909
2010-07-14 13:50:00,16.16,16.19,16.16,16.16,68746.57909140667,9.0621,9.0789,9.0621,9.0621,68746.5791
2010-07-14 13:55:00,16.16,16.18,16.15,16.17,49480.021893815,9.0621,9.0733,9.0565,9.0677,49480.0219
2010-07-14 14:00:00,16.17,16.17,16.12,16.14,107279.69348659004,9.0677,9.0677,9.0397,9.0509,107279.6935
2010-07-14 14:05:00,16.14,16.15,16.1,16.11,80021.89381499727,9.0509,9.0565,9.0284,9.0341,80021.8938
2010-07-14 14:10:00,16.11,16.12,16.09,16.11,148330.59660645868,9.0341,9.0397,9.0228,9.0341,148330.5966
2010-07-14 14:15:00,16.11,16.14,16.1,16.13,56157.6354679803,9.0341,9.0509,9.0284,9.0453,56157.6355
2010-07-14 14:20:00,16.13,16.14,16.09,16.09,62068.96551724138,9.0453,9.0509,9.0228,9.0228,62068.9655
2010-07-14 14:25:00,16.08,16.09,16.06,16.09,67870.82649151616,9.0172,9.0228,9.006,9.0228,67870.8265
2010-07-14 14:30:00,16.09,16.11,16.07,16.08,60317.46031746032,9.0228,9.0341,9.0116,9.0172,60317.4603
2010-07-14 14:35:00,16.09,16.09,16.07,16.07,45210.72796934866,9.0228,9.0228,9.0116,9.0116,45210.728
2010-07-14 14:40:00,16.08,16.09,16.05,16.05,59222.76956759716,9.0172,9.0228,9.0004,9.0004,59222.7696
2010-07-14 14:45:00,16.05,16.07,16.02,16.05,133661.74055829228,9.0004,9.0116,8.9836,9.0004,133661.7406
2010-07-14 14:50:00,16.05,16.06,16.04,16.05,69622.33169129721,9.0004,9.006,8.9948,9.0004,69622.3317
2010-07-14 14:55:00,16.05,16.06,16.01,16.04,85714.28571428572,9.0004,9.006,8.978,8.9948,85714.2857
2010-07-14 15:00:00,16.04,16.08,16.03,16.06,90421.45593869733,8.9948,9.0172,8.9892,9.006,90421.4559
2010-07-14 15:05:00,16.07,16.07,16.02,16.02,39737.27422003284,9.0116,9.0116,8.9836,8.9836,39737.2742
2010-07-14 15:10:00,16.03,16.03,16.0,16.03,125232.62178434592,8.9892,8.9892,8.9724,8.9892,125232.6218
2010-07-14 15:15:00,16.03,16.1,16.02,16.09,118007.66283524904,8.9892,9.0284,8.9836,9.0228,118007.6628
2010-07-14 15:20:00,16.09,16.1,16.08,16.09,84510.12588943624,9.0228,9.0284,9.0172,9.0228,84510.1259
2010-07-14 15:25:00,16.09,16.09,16.05,16.06,170114.94252873564,9.0228,9.0228,9.0004,9.006,170114.9425
2010-07-14 15:30:00,16.06,16.11,16.05,16.11,166174.05582922825,9.006,9.0341,9.0004,9.0341,166174.0558
2010-07-14 15:35:00,16.11,16.11,16.07,16.08,130268.19923371648,9.0341,9.0341,9.0116,9.0172,130268.1992
2010-07-14 15:40:00,16.07,16.08,16.04,16.05,115161.46688560482,9.0116,9.0172,8.9948,9.0004,115161.4669
2010-07-14 15:45:00,16.05,16.1,16.05,16.09,178544.061302682,9.0004,9.0284,9.0004,9.0228,178544.0613
2010-07-14 15:50:00,16.09,16.11,16.05,16.08,338806.7870826492,9.0228,9.0341,9.0004,9.0172,338806.7871
2010-07-14 15:55:00,16.08,16.11,16.08,16.11,396934.8659003832,9.0172,9.0341,9.0172,9.0341,396934.8659
2010-07-15 09:30:00,16.2,16.21,16.15,16.15,108702.79146141215,9.0845,9.0901,9.0565,9.0565,108702.7915
2010-07-15 09:35:00,16.16,16.24,16.13,16.21,71154.89874110564,9.0621,9.107,9.0453,9.0901,71154.8987
2010-07-15 09:40:00,16.2,16.25,16.15,16.23,95457.03338806788,9.0845,9.1126,9.0565,9.1013,95457.0334
2010-07-15 09:45:00,16.23,16.23,16.16,16.2,180295.56650246307,9.1013,9.1013,9.0621,9.0845,180295.5665
2010-07-15 09:50:00,16.21,16.22,16.15,16.19,111330.04926108375,9.0901,9.0957,9.0565,9.0789,111330.0493
2010-07-15 09:55:00,16.19,16.24,16.18,16.19,175478.92720306513,9.0789,9.107,9.0733,9.0789,175478.9272
2010-07-15 10:00:00,16.18,16.18,16.0,16.02,169786.53530377668,9.0733,9.0733,8.9724,8.9836,169786.5353
2010-07-15 10:05:00,16.01,16.03,15.96,15.97,137931.03448275864,8.978,8.9892,8.9499,8.9555,137931.0345
2010-07-15 10:10:00,15.97,16.04,15.92,16.0,177339.90147783252,8.9555,8.9948,8.9275,8.9724,177339.9015
2010-07-15 10:15:00,16.0,16.02,15.96,15.96,79365.07936507936,8.9724,8.9836,8.9499,8.9499,79365.0794
2010-07-15 10:20:00,15.97,15.99,15.91,15.98,130377.6683087028,8.9555,8.9668,8.9219,8.9612,130377.6683
2010-07-15 10:25:00,15.98,16.03,15.97,16.01,83087.02791461413,8.9612,8.9892,8.9555,8.978,83087.0279
2010-07-15 10:30:00,16.02,16.02,15.98,16.01,246086.4805692392,8.9836,8.9836,8.9612,8.978,246086.4806
2010-07-15 10:35:00,16.01,16.07,15.98,16.07,259441.7077175698,8.978,9.0116,8.9612,9.0116,259441.7077
2010-07-15 10:40:00,16.07,16.08,16.02,16.06,187411.05637657363,9.0116,9.0172,8.9836,9.006,187411.0564
2010-07-15 10:45:00,16.06,16.06,16.01,16.06,114285.71428571428,9.006,9.006,8.978,9.006,114285.7143
2010-07-15 10:50:00,16.05,16.11,16.04,16.11,79255.61029009306,9.0004,9.0341,8.9948,9.0341,79255.6103
2010-07-15 10:55:00,16.11,16.12,16.07,16.09,134428.0240831965,9.0341,9.0397,9.0116,9.0228,134428.0241
2010-07-15 11:00:00,16.09,16.1,16.05,16.07,132567.04980842912,9.0228,9.0284,9.0004,9.0116,132567.0498
2010-07-15 11:05:00,16.07,16.08,16.06,16.06,72030.65134099618,9.0116,9.0172,9.006,9.006,72030.6513
2010-07-15 11:10:00,16.07,16.1,16.06,16.09,72249.5894909688,9.0116,9.0284,9.006,9.0228,72249.5895
2010-07-15 11:15:00,16.09,16.12,16.08,16.08,37000.54734537494,9.0228,9.0397,9.0172,9.0172,37000.5473
2010-07-15 11:20:00,16.09,16.11,16.09,16.11,22003.28407224959,9.0228,9.0341,9.0228,9.0341,22003.2841
2010-07-15 11:25:00,16.11,16.13,16.1,16.13,21674.87684729064,9.0341,9.0453,9.0284,9.0453,21674.8768
2010-07-15 11:30:00,16.13,16.16,16.11,16.11,126108.37438423646,9.0453,9.0621,9.0341,9.0341,126108.3744
2010-07-15 11:35:00,16.11,16.14,16.08,16.14,74110.56376573618,9.0341,9.0509,9.0172,9.0509,74110.5638
2010-07-15 11:40:00,16.14,16.16,16.11,16.14,39189.92884510126,9.0509,9.0621,9.0341,9.0509,39189.9288
2010-07-15 11:45:00,16.14,16.15,16.11,16.11,73891.62561576355,9.0509,9.0565,9.0341,9.0341,73891.6256
2010-07-15 11:50:00,16.11,16.12,16.1,16.1,18828.680897646416,9.0341,9.0397,9.0284,9.0284,18828.6809
2010-07-15 11:55:00,16.11,16.11,16.08,16.1,47400.10946907499,9.0341,9.0341,9.0172,9.0284,47400.1095
2010-07-15 12:00:00,16.1,16.1,16.08,16.08,67432.95019157088,9.0284,9.0284,9.0172,9.0172,67432.9502
2010-07-15 12:05:00,16.09,16.12,16.08,16.1,54734.53749315818,9.0228,9.0397,9.0172,9.0284,54734.5375
2010-07-15 12:10:00,16.1,16.11,16.1,16.11,17296.113847837987,9.0284,9.0341,9.0284,9.0341,17296.1138
2010-07-15 12:15:00,16.11,16.12,16.08,16.08,49589.490968801314,9.0341,9.0397,9.0172,9.0172,49589.491
2010-07-15 12:20:00,16.08,16.08,16.01,16.04,55172.41379310345,9.0172,9.0172,8.978,8.9948,55172.4138
2010-07-15 12:25:00,16.04,16.07,16.04,16.04,70279.14614121511,8.9948,9.0116,8.9948,8.9948,70279.1461
2010-07-15 12:30:00,16.03,16.04,16.02,16.03,30760.8100711549,8.9892,8.9948,8.9836,8.9892,30760.8101
2010-07-15 12:35:00,16.03,16.05,16.0,16.05,57909.14066776136,8.9892,9.0004,8.9724,9.0004,57909.1407
2010-07-15 12:40:00,16.05,16.06,16.03,16.06,45648.60426929392,9.0004,9.006,8.9892,9.006,45648.6043
2010-07-15 12:45:00,16.06,16.06,16.05,16.06,4707.170224411604,9.006,9.006,9.0004,9.006,4707.1702
2010-07-15 12:50:00,16.06,16.1,16.03,16.1,50903.11986863711,9.006,9.0284,8.9892,9.0284,50903.1199
2010-07-15 12:55:00,16.1,16.1,16.05,16.05,38533.114395183366,9.0284,9.0284,9.0004,9.0004,38533.1144
2010-07-15 13:00:00,16.05,16.13,16.05,16.13,124466.33825944172,9.0004,9.0453,9.0004,9.0453,124466.3383
2010-07-15 13:05:00,16.12,16.18,16.12,16.14,152709.35960591133,9.0397,9.0733,9.0397,9.0509,152709.3596
2010-07-15 13:10:00,16.14,16.15,16.11,16.11,29337.712096332787,9.0509,9.0565,9.0341,9.0341,29337.7121
2010-07-15 13:15:00,16.11,16.17,16.11,16.17,171866.4477285167,9.0341,9.0677,9.0341,9.0677,171866.4477
2010-07-15 13:20:00,16.16,16.21,16.16,16.21,22222.222222222223,9.0621,9.0901,9.0621,9.0901,22222.2222
2010-07-15 13:25:00,16.21,16.22,16.2,16.21,42364.53201970444,9.0901,9.0957,9.0845,9.0901,42364.532
2010-07-15 13:30:00,16.2,16.22,16.18,16.18,66338.25944170772,9.0845,9.0957,9.0733,9.0733,66338.2594
2010-07-15 13:35:00,16.18,16.21,16.18,16.18,66776.13574165298,9.0733,9.0901,9.0733,9.0733,66776.1357
2010-07-15 13:40:00,16.18,16.2,16.16,16.19,43349.75369458128,9.0733,9.0845,9.0621,9.0789,43349.7537
2010-07-15 13:45:00,16.2,16.21,16.19,16.2,37547.89272030652,9.0845,9.0901,9.0789,9.0845,37547.8927
2010-07-15 13:50:00,16.19,16.2,16.17,16.17,25177.88724685277,9.0789,9.0845,9.0677,9.0677,25177.8872
2010-07-15 13:55:00,16.17,16.21,16.17,16.21,45867.54241926656,9.0677,9.0901,9.0677,9.0901,45867.5424
2010-07-15 14:00:00,16.2,16.24,16.19,16.22,42911.877394636016,9.0845,9.107,9.0789,9.0957,42911.8774
2010-07-15 14:05:00,16.21,16.22,16.21,16.21,44225.506294471816,9.0901,9.0957,9.0901,9.0901,44225.5063
2010-07-15 14:10:00,16.21,16.21,16.19,16.2,41269.84126984127,9.0901,9.0901,9.0789,9.0845,41269.8413
2010-07-15 14:15:00,16.19,16.22,16.19,16.22,26491.51614668856,9.0789,9.0957,9.0789,9.0957,26491.5161
2010-07-15 14:20:00,16.23,16.23,16.21,16.22,53530.37766830871,9.1013,9.1013,9.0901,9.0957,53530.3777
2010-07-15 14:25:00,16.21,16.26,16.21,16.24,92391.89928845102,9.0901,9.1182,9.0901,9.107,92391.8993
2010-07-15 14:30:00,16.24,16.25,16.23,16.24,50136.836343732895,9.107,9.1126,9.1013,9.107,50136.8363
2010-07-15 14:35:00,16.23,16.25,16.21,16.24,82758.62068965517,9.1013,9.1126,9.0901,9.107,82758.6207
2010-07-15 14:40:00,16.24,16.25,16.21,16.22,47947.45484400657,9.107,9.1126,9.0901,9.0957,47947.4548
2010-07-15 14:45:00,16.23,16.26,16.21,16.24,74548.44006568145,9.1013,9.1182,9.0901,9.107,74548.4401
2010-07-15 14:50:00,16.23,16.26,16.23,16.23,97755.88396278051,9.1013,9.1182,9.1013,9.1013,97755.884
2010-07-15 14:55:00,16.23,16.24,16.2,16.21,86261.6310892173,9.1013,9.107,9.0845,9.0901,86261.6311
2010-07-15 15:00:00,16.21,16.23,16.2,16.21,91516.14668856048,9.0901,9.1013,9.0845,9.0901,91516.1467
2010-07-15 15:05:00,16.21,16.23,16.18,16.2,73234.81116584565,9.0901,9.1013,9.0733,9.0845,73234.8112
2010-07-15 15:10:00,16.19,16.19,16.13,16.13,86042.69293924466,9.0789,9.0789,9.0453,9.0453,86042.6929
2010-07-15 15:15:00,16.13,16.15,16.12,16.15,160591.13300492612,9.0453,9.0565,9.0397,9.0565,160591.133
2010-07-15 15:20:00,16.14,16.17,16.11,16.12,161466.88560481663,9.0509,9.0677,9.0341,9.0397,161466.8856
2010-07-15 15:25:00,16.12,16.17,16.11,16.17,145374.93158182813,9.0397,9.0677,9.0341,9.0677,145374.9316
2010-07-15 15:30:00,16.16,16.23,16.16,16.21,285823.75478927203,9.0621,9.1013,9.0621,9.0901,285823.7548
2010-07-15 15:35:00,16.21,16.28,16.21,16.28,217296.113847838,9.0901,9.1294,9.0901,9.1294,217296.1138
2010-07-15 15:40:00,16.28,16.33,16.25,16.31,146360.15325670497,9.1294,9.1574,9.1126,9.1462,146360.1533
2010-07-15 15:45:00,16.31,16.37,16.3,16.32,187411.05637657363,9.1462,9.1799,9.1406,9.1518,187411.0564
2010-07-15 15:50:00,16.32,16.4,16.32,16.37,336179.5292829776,9.1518,9.1967,9.1518,9.1799,336179.5293
2010-07-15 15:55:00,16.38,16.38,16.31,16.33,427257.7996715928,9.1855,9.1855,9.1462,9.1574,427257.7997
2010-07-16 09:30:00,16.21,16.3,16.14,16.15,568910.7827038862,9.0901,9.1406,9.0509,9.0565,568910.7827
2010-07-16 09:35:00,16.14,16.17,16.05,16.06,101587.3015873016,9.0509,9.0677,9.0004,9.006,101587.3016
2010-07-16 09:40:00,16.06,16.15,16.05,16.1,75971.53804050355,9.006,9.0565,9.0004,9.0284,75971.538
2010-07-16 09:45:00,16.09,16.14,16.09,16.12,98193.7602627258,9.0228,9.0509,9.0228,9.0397,98193.7603
2010-07-16 09:50:00,16.11,16.13,16.02,16.02,82320.74438970991,9.0341,9.0453,8.9836,8.9836,82320.7444
2010-07-16 09:55:00,16.02,16.05,15.97,16.01,150082.10180623975,8.9836,9.0004,8.9555,8.978,150082.1018
2010-07-16 10:00:00,16.0,16.04,16.0,16.03,105199.78106185004,8.9724,8.9948,8.9724,8.9892,105199.7811
2010-07-16 10:05:00,16.02,16.03,15.94,15.95,122824.30213464696,8.9836,8.9892,8.9387,8.9443,122824.3021
2010-07-16 10:10:00,15.95,16.0,15.95,15.98,71045.42966611932,8.9443,8.9724,8.9443,8.9612,71045.4297
2010-07-16 10:15:00,15.98,16.0,15.96,16.0,72468.52764094144,8.9612,8.9724,8.9499,8.9724,72468.5276
2010-07-16 10:20:00,16.0,16.01,15.97,16.0,54406.13026819924,8.9724,8.978,8.9555,8.9724,54406.1303
2010-07-16 10:25:00,16.01,16.03,15.99,16.0,112643.67816091956,8.978,8.9892,8.9668,8.9724,112643.6782
2010-07-16 10:30:00,15.99,15.99,15.94,15.99,105309.25013683634,8.9668,8.9668,8.9387,8.9668,105309.2501
2010-07-16 10:35:00,15.98,16.0,15.97,15.99,43021.34646962233,8.9612,8.9724,8.9555,8.9668,43021.3465
2010-07-16 10:40:00,15.99,16.01,15.94,16.01,62616.310892172965,8.9668,8.978,8.9387,8.978,62616.3109
2010-07-16 10:45:00,16.01,16.03,15.99,16.0,54406.13026819924,8.978,8.9892,8.9668,8.9724,54406.1303
2010-07-16 10:50:00,16.0,16.07,15.99,16.05,196059.1133004926,8.9724,9.0116,8.9668,9.0004,196059.1133
2010-07-16 10:55:00,16.05,16.11,16.04,16.09,56486.04269293925,9.0004,9.0341,8.9948,9.0228,56486.0427
2010-07-16 11:00:00,16.09,16.1,16.03,16.04,53858.78489326766,9.0228,9.0284,8.9892,8.9948,53858.7849
2010-07-16 11:05:00,16.03,16.09,16.03,16.08,136507.9365079365,8.9892,9.0228,8.9892,9.0172,136507.9365
2010-07-16 11:10:00,16.08,16.08,16.06,16.08,49480.021893815,9.0172,9.0172,9.006,9.0172,49480.0219
2010-07-16 11:15:00,16.07,16.08,16.05,16.06,49370.552818828684,9.0116,9.0172,9.0004,9.006,49370.5528
2010-07-16 11:20:00,16.05,16.06,15.98,16.0,63820.47071702244,9.0004,9.006,8.9612,8.9724,63820.4707
2010-07-16 11:25:00,16.0,16.05,15.98,16.05,33825.94417077176,8.9724,9.0004,8.9612,9.0004,33825.9442
2010-07-16 11:30:00,16.04,16.05,16.0,16.0,49151.61466885605,8.9948,9.0004,8.9724,8.9724,49151.6147
2010-07-16 11:35:00,16.0,16.04,16.0,16.02,45758.073344280245,8.9724,8.9948,8.9724,8.9836,45758.0733
2010-07-16 11:40:00,16.01,16.02,16.0,16.01,44772.8516694034,8.978,8.9836,8.9724,8.978,44772.8517
2010-07-16 11:45:00,16.0,16.0,15.97,15.98,27805.14504652436,8.9724,8.9724,8.9555,8.9612,27805.145
2010-07-16 11:50:00,15.97,15.99,15.96,15.97,37000.54734537494,8.9555,8.9668,8.9499,8.9555,37000.5473
2010-07-16 11:55:00,15.97,15.99,15.96,15.97,40284.61959496442,8.9555,8.9668,8.9499,8.9555,40284.6196
2010-07-16 12:00:00,15.96,15.99,15.96,15.97,43349.75369458128,8.9499,8.9668,8.9499,8.9555,43349.7537
2010-07-16 12:05:00,15.97,16.0,15.96,16.0,53858.78489326766,8.9555,8.9724,8.9499,8.9724,53858.7849
2010-07-16 12:10:00,16.0,16.01,15.98,15.98,49261.08374384237,8.9724,8.978,8.9612,8.9612,49261.0837
2010-07-16 12:15:00,15.98,15.98,15.92,15.95,79146.14121510673,8.9612,8.9612,8.9275,8.9443,79146.1412
2010-07-16 12:20:00,15.95,15.97,15.93,15.96,25615.76354679803,8.9443,8.9555,8.9331,8.9499,25615.7635
2010-07-16 12:25:00,15.97,16.0,15.96,15.99,29666.11932129173,8.9555,8.9724,8.9499,8.9668,29666.1193
2010-07-16 12:30:00,15.99,15.99,15.93,15.94,74876.84729064039,8.9668,8.9668,8.9331,8.9387,74876.8473
2010-07-16 12:35:00,15.94,15.94,15.93,15.94,14668.856048166394,8.9387,8.9387,8.9331,8.9387,14668.856
2010-07-16 12:40:00,15.94,15.96,15.93,15.95,29556.65024630542,8.9387,8.9499,8.9331,8.9443,29556.6502
2010-07-16 12:45:00,15.96,15.96,15.93,15.95,16748.768472906406,8.9499,8.9499,8.9331,8.9443,16748.7685
2010-07-16 12:50:00,15.94,15.94,15.9,15.91,40831.964969896006,8.9387,8.9387,8.9163,8.9219,40831.965
2010-07-16 12:55:00,15.92,15.92,15.9,15.9,38204.707170224414,8.9275,8.9275,8.9163,8.9163,38204.7072
2010-07-16 13:00:00,15.9,15.92,15.9,15.9,53968.25396825397,8.9163,8.9275,8.9163,8.9163,53968.254
2010-07-16 13:05:00,15.9,15.92,15.9,15.9,32512.31527093596,8.9163,8.9275,8.9163,8.9163,32512.3153
2010-07-16 13:10:00,15.9,15.93,15.89,15.91,82430.21346469622,8.9163,8.9331,8.9107,8.9219,82430.2135
2010-07-16 13:15:00,15.91,15.93,15.9,15.91,23316.912972085385,8.9219,8.9331,8.9163,8.9219,23316.913
2010-07-16 13:20:00,15.91,15.92,15.89,15.89,33716.47509578544,8.9219,8.9275,8.9107,8.9107,33716.4751
2010-07-16 13:25:00,15.89,15.89,15.86,15.87,39627.80514504653,8.9107,8.9107,8.8939,8.8995,39627.8051
2010-07-16 13:30:00,15.87,15.94,15.86,15.94,63163.65626710455,8.8995,8.9387,8.8939,8.9387,63163.6563
2010-07-16 13:35:00,15.94,15.97,15.93,15.95,45320.19704433498,8.9387,8.9555,8.9331,8.9443,45320.197
2010-07-16 13:40:00,15.94,15.94,15.89,15.89,38642.58347016968,8.9387,8.9387,8.9107,8.9107,38642.5835
2010-07-16 13:45:00,15.89,15.91,15.89,15.91,33497.53694581281,8.9107,8.9219,8.9107,8.9219,33497.5369
2010-07-16 13:50:00,15.91,15.91,15.87,15.89,39737.27422003284,8.9219,8.9219,8.8995,8.9107,39737.2742
2010-07-16 13:55:00,15.89,15.93,15.89,15.91,37547.89272030652,8.9107,8.9331,8.9107,8.9219,37547.8927
2010-07-16 14:00:00,15.9,15.93,15.89,15.93,36343.73289545703,8.9163,8.9331,8.9107,8.9331,36343.7329
2010-07-16 14:05:00,15.93,15.93,15.9,15.92,30979.74822112753,8.9331,8.9331,8.9163,8.9275,30979.7482
2010-07-16 14:10:00,15.93,15.94,15.9,15.92,50903.11986863711,8.9331,8.9387,8.9163,8.9275,50903.1199
2010-07-16 14:15:00,15.92,15.92,15.89,15.9,38533.114395183366,8.9275,8.9275,8.9107,8.9163,38533.1144
2010-07-16 14:20:00,15.9,15.93,15.89,15.91,52435.68691844554,8.9163,8.9331,8.9107,8.9219,52435.6869
2010-07-16 14:25:00,15.91,15.94,15.91,15.91,32950.19157088123,8.9219,8.9387,8.9219,8.9219,32950.1916
2010-07-16 14:30:00,15.9,15.92,15.89,15.91,41598.248494800224,8.9163,8.9275,8.9107,8.9219,41598.2485
2010-07-16 14:35:00,15.92,15.92,15.89,15.89,40941.43404488232,8.9275,8.9275,8.9107,8.9107,40941.434
2010-07-16 14:40:00,15.89,15.9,15.87,15.87,37219.485495347566,8.9107,8.9163,8.8995,8.8995,37219.4855
2010-07-16 14:45:00,15.88,15.89,15.86,15.86,137493.15818281335,8.9051,8.9107,8.8939,8.8939,137493.1582
2010-07-16 14:50:00,15.87,15.88,15.82,15.86,203612.47947454845,8.8995,8.9051,8.8714,8.8939,203612.4795
2010-07-16 14:55:00,15.86,15.86,15.81,15.82,161029.00930487138,8.8939,8.8939,8.8658,8.8714,161029.0093
2010-07-16 15:00:00,15.83,15.86,15.81,15.86,110125.88943623428,8.877,8.8939,8.8658,8.8939,110125.8894
2010-07-16 15:05:00,15.86,15.87,15.84,15.85,45320.19704433498,8.8939,8.8995,8.8826,8.8882,45320.197
2010-07-16 15:10:00,15.84,15.87,15.83,15.87,79255.61029009306,8.8826,8.8995,8.877,8.8995,79255.6103
2010-07-16 15:15:00,15.86,15.87,15.84,15.84,59003.831417624526,8.8939,8.8995,8.8826,8.8826,59003.8314
2010-07-16 15:20:00,15.85,15.86,15.82,15.82,67870.82649151616,8.8882,8.8939,8.8714,8.8714,67870.8265
2010-07-16 15:25:00,15.82,15.83,15.79,15.83,109359.60591133006,8.8714,8.877,8.8546,8.877,109359.6059
2010-07-16 15:30:00,15.83,15.84,15.82,15.83,79584.01751505201,8.877,8.8826,8.8714,8.877,79584.0175
2010-07-16 15:35:00,15.83,15.89,15.83,15.85,84838.53311439519,8.877,8.9107,8.877,8.8882,84838.5331
2010-07-16 15:40:00,15.85,15.89,15.85,15.88,212370.00547345376,8.8882,8.9107,8.8882,8.9051,212370.0055
2010-07-16 15:45:00,15.88,15.89,15.81,15.83,440613.02681992337,8.9051,8.9107,8.8658,8.877,440613.0268
2010-07-16 15:50:00,15.83,15.89,15.82,15.88,146579.09140667762,8.877,8.9107,8.8714,8.9051,146579.0914
2010-07-16 15:55:00,15.89,15.91,15.84,15.85,354460.8648056924,8.9107,8.9219,8.8826,8.8882,354460.8648
2010-07-19 09:30:00,15.83,15.87,15.78,15.79,256486.04269293929,8.877,8.8995,8.849,8.8546,256486.0427
2010-07-19 09:35:00,15.78,15.86,15.76,15.85,240722.4958949097,8.849,8.8939,8.8378,8.8882,240722.4959
2010-07-19 09:40:00,15.85,15.86,15.79,15.8,121839.08045977012,8.8882,8.8939,8.8546,8.8602,121839.0805
2010-07-19 09:45:00,15.81,15.83,15.76,15.77,120306.51340996168,8.8658,8.877,8.8378,8.8434,120306.5134
2010-07-19 09:50:00,15.77,15.82,15.76,15.79,143076.08100711548,8.8434,8.8714,8.8378,8.8546,143076.081
2010-07-19 09:55:00,15.79,15.83,15.77,15.77,74001.09469074987,8.8546,8.877,8.8434,8.8434,74001.0947
2010-07-19 10:00:00,15.77,15.77,15.68,15.7,91406.67761357415,8.8434,8.8434,8.7929,8.8041,91406.6776
2010-07-19 10:05:00,15.7,15.71,15.65,15.66,124247.40010946908,8.8041,8.8097,8.7761,8.7817,124247.4001
2010-07-19 10:10:00,15.66,15.69,15.64,15.64,67214.01204159825,8.7817,8.7985,8.7705,8.7705,67214.012
2010-07-19 10:15:00,15.65,15.65,15.57,15.58,116475.09578544062,8.7761,8.7761,8.7312,8.7368,116475.0958
2010-07-19 10:20:00,15.58,15.58,15.53,15.53,265462.5068418172,8.7368,8.7368,8.7088,8.7088,265462.5068
2010-07-19 10:25:00,15.53,15.54,15.48,15.51,261302.6819923372,8.7088,8.7144,8.6808,8.6976,261302.682
2010-07-19 10:30:00,15.5,15.52,15.5,15.52,84510.12588943624,8.692,8.7032,8.692,8.7032,84510.1259
2010-07-19 10:35:00,15.52,15.58,15.51,15.53,111658.45648604268,8.7032,8.7368,8.6976,8.7088,111658.4565
2010-07-19 10:40:00,15.52,15.56,15.51,15.56,64586.75424192666,8.7032,8.7256,8.6976,8.7256,64586.7542
2010-07-19 10:45:00,15.57,15.6,15.53,15.54,147673.78215654078,8.7312,8.7481,8.7088,8.7144,147673.7822
2010-07-19 10:50:00,15.53,15.53,15.51,15.52,112315.2709359606,8.7088,8.7088,8.6976,8.7032,112315.2709
2010-07-19 10:55:00,15.52,15.54,15.48,15.53,123590.5856595512,8.7032,8.7144,8.6808,8.7088,123590.5857
2010-07-19 11:00:00,15.53,15.58,15.52,15.58,45977.01149425288,8.7088,8.7368,8.7032,8.7368,45977.0115
2010-07-19 11:05:00,15.58,15.61,15.57,15.58,44772.8516694034,8.7368,8.7537,8.7312,8.7368,44772.8517
2010-07-19 11:10:00,15.59,15.6,15.58,15.6,33169.12972085386,8.7424,8.7481,8.7368,8.7481,33169.1297
2010-07-19 11:15:00,15.61,15.65,15.6,15.63,54296.66119321292,8.7537,8.7761,8.7481,8.7649,54296.6612
2010-07-19 11:20:00,15.63,15.64,15.62,15.62,56048.16639299398,8.7649,8.7705,8.7593,8.7593,56048.1664
2010-07-19 11:25:00,15.63,15.63,15.58,15.58,86371.10016420361,8.7649,8.7649,8.7368,8.7368,86371.1002
2010-07-19 11:30:00,15.58,15.6,15.57,15.57,42255.06294471812,8.7368,8.7481,8.7312,8.7312,42255.0629
2010-07-19 11:35:00,15.57,15.57,15.52,15.53,65790.91406677614,8.7312,8.7312,8.7032,8.7088,65790.9141
2010-07-19 11:40:00,15.53,15.57,15.52,15.56,42911.877394636016,8.7088,8.7312,8.7032,8.7256,42911.8774
2010-07-19 11:45:00,15.57,15.57,15.51,15.52,49151.61466885605,8.7312,8.7312,8.6976,8.7032,49151.6147
2010-07-19 11:50:00,15.52,15.57,15.52,15.57,60207.991242474,8.7032,8.7312,8.7032,8.7312,60207.9912
2010-07-19 11:55:00,15.58,15.61,15.57,15.61,26272.57799671593,8.7368,8.7537,8.7312,8.7537,26272.578
2010-07-19 12:00:00,15.61,15.62,15.56,15.57,47837.985769020255,8.7537,8.7593,8.7256,8.7312,47837.9858
2010-07-19 12:05:00,15.56,15.56,15.53,15.53,41379.31034482759,8.7256,8.7256,8.7088,8.7088,41379.3103
2010-07-19 12:10:00,15.54,15.55,15.5,15.52,77504.10509031199,8.7144,8.72,8.692,8.7032,77504.1051
2010-07-19 12:15:00,15.51,15.59,15.51,15.59,69950.73891625616,8.6976,8.7424,8.6976,8.7424,69950.7389
2010-07-19 12:20:00,15.59,15.61,15.59,15.61,38642.58347016968,8.7424,8.7537,8.7424,8.7537,38642.5835
2010-07-19 12:25:00,15.61,15.63,15.6,15.61,62397.37274220033,8.7537,8.7649,8.7481,8.7537,62397.3727
2010-07-19 12:30:00,15.61,15.62,15.6,15.6,21455.938697318008,8.7537,8.7593,8.7481,8.7481,21455.9387
2010-07-19 12:35:00,15.61,15.63,15.6,15.62,31198.686371100164,8.7537,8.7649,8.7481,8.7593,31198.6864
2010-07-19 12:40:00,15.62,15.66,15.62,15.66,90749.86316365626,8.7593,8.7817,8.7593,8.7817,90749.8632
2010-07-19 12:45:00,15.66,15.67,15.64,15.67,121182.26600985222,8.7817,8.7873,8.7705,8.7873,121182.266
2010-07-19 12:50:00,15.67,15.68,15.66,15.67,72359.05856595511,8.7873,8.7929,8.7817,8.7873,72359.0586
2010-07-19 12:55:00,15.66,15.67,15.63,15.65,350410.5090311987,8.7817,8.7873,8.7649,8.7761,350410.509
2010-07-19 13:00:00,15.66,15.66,15.63,15.65,32840.72249589491,8.7817,8.7817,8.7649,8.7761,32840.7225
2010-07-19 13:05:00,15.64,15.65,15.63,15.65,35249.04214559387,8.7705,8.7761,8.7649,8.7761,35249.0421
2010-07-19 13:10:00,15.64,15.65,15.61,15.63,39518.336070060206,8.7705,8.7761,8.7537,8.7649,39518.3361
2010-07-19 13:15:00,15.63,15.63,15.62,15.62,11603.721948549535,8.7649,8.7649,8.7593,8.7593,11603.7219
2010-07-19 13:20:00,15.62,15.64,15.62,15.63,41379.31034482759,8.7593,8.7705,8.7593,8.7649,41379.3103
2010-07-19 13:25:00,15.63,15.63,15.61,15.62,32731.2534209086,8.7649,8.7649,8.7537,8.7593,32731.2534
2010-07-19 13:30:00,15.62,15.65,15.62,15.62,55172.41379310345,8.7593,8.7761,8.7593,8.7593,55172.4138
2010-07-19 13:35:00,15.62,15.63,15.6,15.62,37328.95457033388,8.7593,8.7649,8.7481,8.7593,37328.9546
2010-07-19 13:40:00,15.63,15.63,15.61,15.61,64039.40886699508,8.7649,8.7649,8.7537,8.7537,64039.4089
2010-07-19 13:45:00,15.61,15.63,15.6,15.62,45101.25889436234,8.7537,8.7649,8.7481,8.7593,45101.2589
2010-07-19 13:50:00,15.63,15.63,15.6,15.62,58456.486042692944,8.7649,8.7649,8.7481,8.7593,58456.486
2010-07-19 13:55:00,15.62,15.63,15.61,15.61,39080.45977011495,8.7593,8.7649,8.7537,8.7537,39080.4598
2010-07-19 14:00:00,15.61,15.64,15.61,15.64,49370.552818828684,8.7537,8.7705,8.7537,8.7705,49370.5528
2010-07-19 14:05:00,15.64,15.65,15.6,15.62,78379.85769020252,8.7705,8.7761,8.7481,8.7593,78379.8577
2010-07-19 14:10:00,15.63,15.64,15.62,15.63,138697.31800766283,8.7649,8.7705,8.7593,8.7649,138697.318
2010-07-19 14:15:00,15.63,15.64,15.62,15.63,80897.6464148878,8.7649,8.7705,8.7593,8.7649,80897.6464
2010-07-19 14:20:00,15.64,15.66,15.62,15.66,49261.08374384237,8.7705,8.7817,8.7593,8.7817,49261.0837
2010-07-19 14:25:00,15.66,15.66,15.63,15.64,43130.81554460865,8.7817,8.7817,8.7649,8.7705,43130.8155
2010-07-19 14:30:00,15.63,15.65,15.63,15.65,65134.09961685824,8.7649,8.7761,8.7649,8.7761,65134.0996
2010-07-19 14:35:00,15.65,15.65,15.63,15.65,83087.02791461413,8.7761,8.7761,8.7649,8.7761,83087.0279
2010-07-19 14:40:00,15.65,15.67,15.64,15.67,94362.3426382047,8.7761,8.7873,8.7705,8.7873,94362.3426
2010-07-19 14:45:00,15.67,15.69,15.67,15.69,79584.01751505201,8.7873,8.7985,8.7873,8.7985,79584.0175
2010-07-19 14:50:00,15.69,15.72,15.68,15.71,134646.96223316912,8.7985,8.8153,8.7929,8.8097,134646.9622
2010-07-19 14:55:00,15.7,15.71,15.67,15.68,106951.28626163107,8.8041,8.8097,8.7873,8.7929,106951.2863
2010-07-19 15:00:00,15.68,15.68,15.66,15.68,139135.1943076081,8.7929,8.7929,8.7817,8.7929,139135.1943
2010-07-19 15:05:00,15.68,15.68,15.66,15.68,165517.24137931035,8.7929,8.7929,8.7817,8.7929,165517.2414
2010-07-19 15:10:00,15.68,15.7,15.68,15.68,127859.87958401752,8.7929,8.8041,8.7929,8.7929,127859.8796
2010-07-19 15:15:00,15.68,15.69,15.66,15.66,205363.98467432952,8.7929,8.7985,8.7817,8.7817,205363.9847
2010-07-19 15:20:00,15.66,15.67,15.62,15.63,202189.38149972635,8.7817,8.7873,8.7593,8.7649,202189.3815
2010-07-19 15:25:00,15.63,15.64,15.6,15.61,161576.35467980296,8.7649,8.7705,8.7481,8.7537,161576.3547
2010-07-19 15:30:00,15.62,15.64,15.6,15.64,187958.4017515052,8.7593,8.7705,8.7481,8.7705,187958.4018
2010-07-19 15:35:00,15.64,15.67,15.61,15.62,144170.77175697865,8.7705,8.7873,8.7537,8.7593,144170.7718
2010-07-19 15:40:00,15.62,15.68,15.6,15.67,284510.1258894362,8.7593,8.7929,8.7481,8.7873,284510.1259
2010-07-19 15:45:00,15.67,15.68,15.64,15.65,254515.59934318555,8.7873,8.7929,8.7705,8.7761,254515.5993
2010-07-19 15:50:00,15.65,15.68,15.64,15.68,162999.45265462509,8.7761,8.7929,8.7705,8.7929,162999.4527
2010-07-19 15:55:00,15.68,15.68,15.65,15.66,602627.2577996716,8.7929,8.7929,8.7761,8.7817,602627.2578
2010-07-20 09:30:00,15.59,15.64,15.51,15.56,238533.11439518337,8.7424,8.7705,8.6976,8.7256,238533.1144
2010-07-20 09:35:00,15.55,15.64,15.53,15.59,196059.1133004926,8.72,8.7705,8.7088,8.7424,196059.1133
2010-07-20 09:40:00,15.59,15.67,15.58,15.65,175916.8035030104,8.7424,8.7873,8.7368,8.7761,175916.8035
2010-07-20 09:45:00,15.65,15.67,15.58,15.59,157088.12260536398,8.7761,8.7873,8.7368,8.7424,157088.1226
2010-07-20 09:50:00,15.59,15.68,15.59,15.65,334975.3694581281,8.7424,8.7929,8.7424,8.7761,334975.3695
2010-07-20 09:55:00,15.66,15.68,15.59,15.59,92282.4302134647,8.7817,8.7929,8.7424,8.7424,92282.4302
2010-07-20 10:00:00,15.59,15.64,15.57,15.57,112315.2709359606,8.7424,8.7705,8.7312,8.7312,112315.2709
2010-07-20 10:05:00,15.57,15.62,15.57,15.61,72030.65134099618,8.7312,8.7593,8.7312,8.7537,72030.6513
2010-07-20 10:10:00,15.61,15.66,15.58,15.58,77613.57416529831,8.7537,8.7817,8.7368,8.7368,77613.5742
2010-07-20 10:15:00,15.58,15.66,15.58,15.64,143404.48823207445,8.7368,8.7817,8.7368,8.7705,143404.4882
2010-07-20 10:20:00,15.65,15.67,15.64,15.64,138916.25615763548,8.7761,8.7873,8.7705,8.7705,138916.2562
2010-07-20 10:25:00,15.64,15.67,15.62,15.65,219047.61904761905,8.7705,8.7873,8.7593,8.7761,219047.619
2010-07-20 10:30:00,15.66,15.66,15.63,15.66,220361.2479474549,8.7817,8.7817,8.7649,8.7817,220361.2479
2010-07-20 10:35:00,15.65,15.69,15.63,15.64,95785.44061302682,8.7761,8.7985,8.7649,8.7705,95785.4406
2010-07-20 10:40:00,15.64,15.67,15.61,15.63,74220.0328407225,8.7705,8.7873,8.7537,8.7649,74220.0328
2010-07-20 10:45:00,15.63,15.64,15.62,15.64,75533.6617405583,8.7649,8.7705,8.7593,8.7705,75533.6617
2010-07-20 10:50:00,15.63,15.64,15.6,15.6,78708.26491516148,8.7649,8.7705,8.7481,8.7481,78708.2649
2010-07-20 10:55:00,15.6,15.61,15.56,15.6,103667.2140120416,8.7481,8.7537,8.7256,8.7481,103667.214
2010-07-20 11:00:00,15.6,15.65,15.59,15.64,80897.6464148878,8.7481,8.7761,8.7424,8.7705,80897.6464
2010-07-20 11:05:00,15.64,15.66,15.62,15.65,91406.67761357415,8.7705,8.7817,8.7593,8.7761,91406.6776
2010-07-20 11:10:00,15.64,15.65,15.63,15.64,64696.223316912976,8.7705,8.7761,8.7649,8.7705,64696.2233
2010-07-20 11:15:00,15.64,15.67,15.63,15.65,370990.6951286262,8.7705,8.7873,8.7649,8.7761,370990.6951
2010-07-20 11:20:00,15.66,15.66,15.65,15.65,31308.155446086483,8.7817,8.7817,8.7761,8.7761,31308.1554
2010-07-20 11:25:00,15.65,15.67,15.64,15.65,106732.34811165846,8.7761,8.7873,8.7705,8.7761,106732.3481
2010-07-20 11:30:00,15.65,15.66,15.62,15.63,68089.76464148879,8.7761,8.7817,8.7593,8.7649,68089.7646
2010-07-20 11:35:00,15.63,15.65,15.62,15.65,43021.34646962233,8.7649,8.7761,8.7593,8.7761,43021.3465
2010-07-20 11:40:00,15.65,15.65,15.63,15.63,57799.67159277504,8.7761,8.7761,8.7649,8.7649,57799.6716
2010-07-20 11:45:00,15.64,15.67,15.63,15.66,612041.5982484948,8.7705,8.7873,8.7649,8.7817,612041.5982
2010-07-20 11:50:00,15.66,15.66,15.58,15.58,246305.41871921183,8.7817,8.7817,8.7368,8.7368,246305.4187
2010-07-20 11:55:00,15.59,15.6,15.56,15.56,88232.07443897099,8.7424,8.7481,8.7256,8.7256,88232.0744
2010-07-20 12:00:00,15.57,15.57,15.54,15.56,82101.80623973727,8.7312,8.7312,8.7144,8.7256,82101.8062
2010-07-20 12:05:00,15.56,15.59,15.56,15.58,63273.12534209086,8.7256,8.7424,8.7256,8.7368,63273.1253
2010-07-20 12:10:00,15.58,15.58,15.54,15.54,67104.54296661193,8.7368,8.7368,8.7144,8.7144,67104.543
2010-07-20 12:15:00,15.54,15.55,15.53,15.54,37328.95457033388,8.7144,8.72,8.7088,8.7144,37328.9546
2010-07-20 12:20:00,15.54,15.56,15.54,15.55,28790.36672140121,8.7144,8.7256,8.7144,8.72,28790.3667
2010-07-20 12:25:00,15.55,15.58,15.55,15.58,41160.37219485496,8.72,8.7368,8.72,8.7368,41160.3722
2010-07-20 12:30:00,15.58,15.58,15.53,15.54,72796.93486590039,8.7368,8.7368,8.7088,8.7144,72796.9349
2010-07-20 12:35:00,15.54,15.55,15.54,15.55,40613.026819923376,8.7144,8.72,8.7144,8.72,40613.0268
2010-07-20 12:40:00,15.55,15.58,15.54,15.58,52326.21784345923,8.72,8.7368,8.7144,8.7368,52326.2178
2010-07-20 12:45:00,15.58,15.62,15.58,15.61,32731.2534209086,8.7368,8.7593,8.7368,8.7537,32731.2534
2010-07-20 12:50:00,15.62,15.63,15.61,15.62,49698.96004378763,8.7593,8.7649,8.7537,8.7593,49698.96
2010-07-20 12:55:00,15.62,15.65,15.61,15.64,37438.4236453202,8.7593,8.7761,8.7537,8.7705,37438.4236
2010-07-20 13:00:00,15.64,15.66,15.62,15.63,47400.10946907499,8.7705,8.7817,8.7593,8.7649,47400.1095
2010-07-20 13:05:00,15.62,15.64,15.62,15.62,43678.16091954024,8.7593,8.7705,8.7593,8.7593,43678.1609
2010-07-20 13:10:00,15.62,15.63,15.58,15.58,38861.52162014231,8.7593,8.7649,8.7368,8.7368,38861.5216
2010-07-20 13:15:00,15.59,15.61,15.59,15.6,65681.44499178982,8.7424,8.7537,8.7424,8.7481,65681.445
2010-07-20 13:20:00,15.6,15.63,15.6,15.62,75533.6617405583,8.7481,8.7649,8.7481,8.7593,75533.6617
2010-07-20 13:25:00,15.62,15.63,15.61,15.62,88779.41981390258,8.7593,8.7649,8.7537,8.7593,88779.4198
2010-07-20 13:30:00,15.63,15.64,15.61,15.64,43130.81554460865,8.7649,8.7705,8.7537,8.7705,43130.8155
2010-07-20 13:35:00,15.64,15.7,15.64,15.7,197591.68035030103,8.7705,8.8041,8.7705,8.8041,197591.6804
2010-07-20 13:40:00,15.69,15.71,15.68,15.68,135413.24575807335,8.7985,8.8097,8.7929,8.7929,135413.2458
2010-07-20 13:45:00,15.68,15.68,15.68,15.68,97427.47673782158,8.7929,8.7929,8.7929,8.7929,97427.4767
2010-07-20 13:50:00,15.68,15.7,15.67,15.69,328626.1631089217,8.7929,8.8041,8.7873,8.7985,328626.1631
2010-07-20 13:55:00,15.69,15.74,15.69,15.72,180405.03557744937,8.7985,8.8266,8.7985,8.8153,180405.0356
2010-07-20 14:00:00,15.71,15.72,15.68,15.68,116803.50301039957,8.8097,8.8153,8.7929,8.7929,116803.503
2010-07-20 14:05:00,15.68,15.7,15.68,15.68,122714.83305966064,8.7929,8.8041,8.7929,8.7929,122714.8331
2010-07-20 14:10:00,15.68,15.69,15.68,15.68,144937.05528188287,8.7929,8.7985,8.7929,8.7929,144937.0553
2010-07-20 14:15:00,15.68,15.69,15.68,15.68,67323.48111658456,8.7929,8.7985,8.7929,8.7929,67323.4811
2010-07-20 14:20:00,15.69,15.69,15.64,15.64,154679.80295566504,8.7985,8.7985,8.7705,8.7705,154679.803
2010-07-20 14:25:00,15.64,15.65,15.63,15.64,74548.44006568145,8.7705,8.7761,8.7649,8.7705,74548.4401
2010-07-20 14:30:00,15.65,15.71,15.64,15.71,77285.16694033936,8.7761,8.8097,8.7705,8.8097,77285.1669
2010-07-20 14:35:00,15.71,15.71,15.67,15.68,209414.3404488232,8.8097,8.8097,8.7873,8.7929,209414.3404
2010-07-20 14:40:00,15.68,15.69,15.65,15.68,219376.026272578,8.7929,8.7985,8.7761,8.7929,219376.0263
2010-07-20 14:45:00,15.68,15.72,15.67,15.72,85166.94033935413,8.7929,8.8153,8.7873,8.8153,85166.9403
2010-07-20 14:50:00,15.72,15.73,15.7,15.71,126874.65790914067,8.8153,8.821,8.8041,8.8097,126874.6579
2010-07-20 14:55:00,15.71,15.72,15.69,15.7,139573.07060755338,8.8097,8.8153,8.7985,8.8041,139573.0706
2010-07-20 15:00:00,15.71,15.72,15.68,15.69,309578.5440613027,8.8097,8.8153,8.7929,8.7985,309578.5441
2010-07-20 15:05:00,15.7,15.73,15.68,15.72,146031.74603174604,8.8041,8.821,8.7929,8.8153,146031.746
2010-07-20 15:10:00,15.73,15.77,15.71,15.77,299616.8582375479,8.821,8.8434,8.8097,8.8434,299616.8582
2010-07-20 15:15:00,15.77,15.79,15.76,15.76,396825.39682539686,8.8434,8.8546,8.8378,8.8378,396825.3968
2010-07-20 15:20:00,15.76,15.79,15.75,15.78,157416.52983032295,8.8378,8.8546,8.8322,8.849,157416.5298
2010-07-20 15:25:00,15.79,15.81,15.78,15.78,319649.6989600438,8.8546,8.8658,8.849,8.849,319649.699
2010-07-20 15:30:00,15.79,15.8,15.78,15.8,448823.2074438971,8.8546,8.8602,8.849,8.8602,448823.2074
2010-07-20 15:35:00,15.8,15.82,15.79,15.79,364203.61247947457,8.8602,8.8714,8.8546,8.8546,364203.6125
2010-07-20 15:40:00,15.79,15.8,15.76,15.78,422222.2222222223,8.8546,8.8602,8.8378,8.849,422222.2222
2010-07-20 15:45:00,15.76,15.8,15.76,15.79,556978.6535303777,8.8378,8.8602,8.8378,8.8546,556978.6535
2010-07-20 15:50:00,15.79,15.8,15.75,15.75,553913.5194307609,8.8546,8.8602,8.8322,8.8322,553913.5194
2010-07-20 15:55:00,15.75,15.77,15.74,15.76,714723.5905856596,8.8322,8.8434,8.8266,8.8378,714723.5906
2010-07-21 09:30:00,15.93,15.93,15.83,15.86,248166.3929939792,8.9331,8.9331,8.877,8.8939,248166.393
2010-07-21 09:35:00,15.86,15.87,15.72,15.73,198795.8401751505,8.8939,8.8995,8.8153,8.821,198795.8402
2010-07-21 09:40:00,15.73,15.83,15.68,15.79,143732.8954570334,8.821,8.877,8.7929,8.8546,143732.8955
2010-07-21 09:45:00,15.79,15.81,15.75,15.8,286590.03831417626,8.8546,8.8658,8.8322,8.8602,286590.0383
2010-07-21 09:50:00,15.79,15.8,15.71,15.78,107608.100711549,8.8546,8.8602,8.8097,8.849,107608.1007
2010-07-21 09:55:00,15.79,15.81,15.76,15.8,129282.97755883964,8.8546,8.8658,8.8378,8.8602,129282.9776
2010-07-21 10:00:00,15.79,15.8,15.76,15.8,123700.0547345375,8.8546,8.8602,8.8378,8.8602,123700.0547
2010-07-21 10:05:00,15.79,15.81,15.76,15.79,95238.09523809524,8.8546,8.8658,8.8378,8.8546,95238.0952
2010-07-21 10:10:00,15.78,15.8,15.78,15.8,254296.66119321293,8.849,8.8602,8.849,8.8602,254296.6612
2010-07-21 10:15:00,15.79,15.8,15.77,15.79,117569.78653530378,8.8546,8.8602,8.8434,8.8546,117569.7865
2010-07-21 10:20:00,15.79,15.8,15.79,15.79,168035.03010399564,8.8546,8.8602,8.8546,8.8546,168035.0301
2010-07-21 10:25:00,15.79,15.8,15.77,15.79,85495.34756431308,8.8546,8.8602,8.8434,8.8546,85495.3476
2010-07-21 10:30:00,15.79,15.79,15.63,15.64,439299.3979200876,8.8546,8.8546,8.7649,8.7705,439299.3979
2010-07-21 10:35:00,15.65,15.69,15.64,15.68,148987.4110563766,8.7761,8.7985,8.7705,8.7929,148987.4111
2010-07-21 10:40:00,15.68,15.74,15.68,15.7,210071.1548987411,8.7929,8.8266,8.7929,8.8041,210071.1549
2010-07-21 10:45:00,15.7,15.78,15.68,15.76,206130.2681992337,8.8041,8.849,8.7929,8.8378,206130.2682
2010-07-21 10:50:00,15.76,15.77,15.7,15.74,332895.4570333881,8.8378,8.8434,8.8041,8.8266,332895.457
2010-07-21 10:55:00,15.74,15.75,15.72,15.74,105856.59551176793,8.8266,8.8322,8.8153,8.8266,105856.5955
2010-07-21 11:00:00,15.74,15.77,15.73,15.76,78817.73399014778,8.8266,8.8434,8.821,8.8378,78817.734
2010-07-21 11:05:00,15.77,15.78,15.73,15.74,127093.5960591133,8.8434,8.849,8.821,8.8266,127093.5961
2010-07-21 11:10:00,15.74,15.75,15.7,15.72,150191.57088122607,8.8266,8.8322,8.8041,8.8153,150191.5709
2010-07-21 11:15:00,15.72,15.75,15.72,15.75,109688.013136289,8.8153,8.8322,8.8153,8.8322,109688.0131
2010-07-21 11:20:00,15.75,15.8,15.74,15.8,155336.61740558292,8.8322,8.8602,8.8266,8.8602,155336.6174
2010-07-21 11:25:00,15.8,15.8,15.79,15.8,156431.30815544608,8.8602,8.8602,8.8546,8.8602,156431.3082
2010-07-21 11:30:00,15.81,15.82,15.79,15.79,101477.83251231528,8.8658,8.8714,8.8546,8.8546,101477.8325
2010-07-21 11:35:00,15.79,15.81,15.78,15.8,114395.1833607006,8.8546,8.8658,8.849,8.8602,114395.1834
2010-07-21 11:40:00,15.8,15.83,15.78,15.78,129282.97755883964,8.8602,8.877,8.849,8.849,129282.9776
2010-07-21 11:45:00,15.78,15.79,15.76,15.79,76190.4761904762,8.849,8.8546,8.8378,8.8546,76190.4762
2010-07-21 11:50:00,15.78,15.79,15.76,15.78,36015.32567049809,8.849,8.8546,8.8378,8.849,36015.3257
2010-07-21 11:55:00,15.78,15.82,15.77,15.81,34044.88232074439,8.849,8.8714,8.8434,8.8658,34044.8823
2010-07-21 12:00:00,15.81,15.86,15.79,15.79,123700.0547345375,8.8658,8.8939,8.8546,8.8546,123700.0547
2010-07-21 12:05:00,15.79,15.82,15.78,15.8,160153.25670498086,8.8546,8.8714,8.849,8.8602,160153.2567
2010-07-21 12:10:00,15.8,15.8,15.79,15.8,132238.64258347018,8.8602,8.8602,8.8546,8.8602,132238.6426
2010-07-21 12:15:00,15.8,15.8,15.74,15.74,104980.8429118774,8.8602,8.8602,8.8266,8.8266,104980.8429
2010-07-21 12:20:00,15.75,15.75,15.71,15.73,79365.07936507936,8.8322,8.8322,8.8097,8.821,79365.0794
2010-07-21 12:25:00,15.73,15.75,15.72,15.75,36562.67104542967,8.821,8.8322,8.8153,8.8322,36562.671
2010-07-21 12:30:00,15.74,15.76,15.72,15.73,153804.0503557745,8.8266,8.8378,8.8153,8.821,153804.0504
2010-07-21 12:35:00,15.73,15.73,15.7,15.7,91078.27038861522,8.821,8.821,8.8041,8.8041,91078.2704
2010-07-21 12:40:00,15.71,15.71,15.67,15.68,50903.11986863711,8.8097,8.8097,8.7873,8.7929,50903.1199
2010-07-21 12:45:00,15.68,15.69,15.67,15.68,97646.4148877942,8.7929,8.7985,8.7873,8.7929,97646.4149
2010-07-21 12:50:00,15.68,15.68,15.66,15.67,106294.4718117132,8.7929,8.7929,8.7817,8.7873,106294.4718
2010-07-21 12:55:00,15.66,15.67,15.63,15.66,47181.17131910235,8.7817,8.7873,8.7649,8.7817,47181.1713
2010-07-21 13:00:00,15.66,15.66,15.64,15.66,69293.92446633826,8.7817,8.7817,8.7705,8.7817,69293.9245
2010-07-21 13:05:00,15.65,15.67,15.65,15.66,66995.07389162562,8.7761,8.7873,8.7761,8.7817,66995.0739
2010-07-21 13:10:00,15.67,15.67,15.65,15.66,59551.17679255611,8.7873,8.7873,8.7761,8.7817,59551.1768
2010-07-21 13:15:00,15.66,15.67,15.64,15.65,89545.7033388068,8.7817,8.7873,8.7705,8.7761,89545.7033
2010-07-21 13:20:00,15.65,15.66,15.63,15.64,52216.748768472906,8.7761,8.7817,8.7649,8.7705,52216.7488
2010-07-21 13:25:00,15.63,15.66,15.63,15.65,68965.51724137932,8.7649,8.7817,8.7649,8.7761,68965.5172
2010-07-21 13:30:00,15.65,15.65,15.62,15.63,160481.6639299398,8.7761,8.7761,8.7593,8.7649,160481.6639
2010-07-21 13:35:00,15.62,15.62,15.6,15.61,88341.54351395731,8.7593,8.7593,8.7481,8.7537,88341.5435
2010-07-21 13:40:00,15.61,15.62,15.6,15.61,65900.38314176246,8.7537,8.7593,8.7481,8.7537,65900.3831
2010-07-21 13:45:00,15.61,15.62,15.6,15.61,91078.27038861522,8.7537,8.7593,8.7481,8.7537,91078.2704
2010-07-21 13:50:00,15.61,15.67,15.61,15.67,31636.56267104543,8.7537,8.7873,8.7537,8.7873,31636.5627
2010-07-21 13:55:00,15.67,15.68,15.63,15.63,52764.09414340449,8.7873,8.7929,8.7649,8.7649,52764.0941
2010-07-21 14:00:00,15.63,15.64,15.59,15.62,133990.14778325125,8.7649,8.7705,8.7424,8.7593,133990.1478
2010-07-21 14:05:00,15.61,15.62,15.55,15.55,109688.013136289,8.7537,8.7593,8.72,8.72,109688.0131
2010-07-21 14:10:00,15.55,15.56,15.48,15.51,304105.09031198686,8.72,8.7256,8.6808,8.6976,304105.0903
2010-07-21 14:15:00,15.51,15.51,15.46,15.49,147454.84400656816,8.6976,8.6976,8.6695,8.6864,147454.844
2010-07-21 14:20:00,15.48,15.53,15.47,15.52,279146.1412151068,8.6808,8.7088,8.6752,8.7032,279146.1412
2010-07-21 14:25:00,15.52,15.55,15.49,15.51,118664.47728516694,8.7032,8.72,8.6864,8.6976,118664.4773
2010-07-21 14:30:00,15.5,15.52,15.46,15.46,91078.27038861522,8.692,8.7032,8.6695,8.6695,91078.2704
2010-07-21 14:35:00,15.47,15.5,15.46,15.47,90530.92501368363,8.6752,8.692,8.6695,8.6752,90530.925
2010-07-21 14:40:00,15.48,15.53,15.47,15.51,59222.76956759716,8.6808,8.7088,8.6752,8.6976,59222.7696
2010-07-21 14:45:00,15.51,15.52,15.48,15.49,121401.20415982486,8.6976,8.7032,8.6808,8.6864,121401.2042
2010-07-21 14:50:00,15.49,15.5,15.43,15.44,165407.77230432403,8.6864,8.692,8.6527,8.6583,165407.7723
2010-07-21 14:55:00,15.44,15.46,15.39,15.41,122933.77120963328,8.6583,8.6695,8.6303,8.6415,122933.7712
2010-07-21 15:00:00,15.42,15.43,15.39,15.43,95019.1570881226,8.6471,8.6527,8.6303,8.6527,95019.1571
2010-07-21 15:05:00,15.43,15.48,15.43,15.47,107717.56978653531,8.6527,8.6808,8.6527,8.6752,107717.5698
2010-07-21 15:10:00,15.47,15.5,15.45,15.49,124247.40010946908,8.6752,8.692,8.6639,8.6864,124247.4001
2010-07-21 15:15:00,15.49,15.53,15.47,15.47,189819.3760262726,8.6864,8.7088,8.6752,8.6752,189819.376
2010-07-21 15:20:00,15.47,15.54,15.45,15.52,174055.82922824303,8.6752,8.7144,8.6639,8.7032,174055.8292
2010-07-21 15:25:00,15.52,15.53,15.48,15.5,87575.2599890531,8.7032,8.7088,8.6808,8.692,87575.26
2010-07-21 15:30:00,15.49,15.53,15.48,15.51,143076.08100711548,8.6864,8.7088,8.6808,8.6976,143076.081
2010-07-21 15:35:00,15.51,15.54,15.49,15.52,174931.58182813355,8.6976,8.7144,8.6864,8.7032,174931.5818
2010-07-21 15:40:00,15.51,15.52,15.48,15.52,198139.02572523264,8.6976,8.7032,8.6808,8.7032,198139.0257
2010-07-21 15:45:00,15.53,15.55,15.5,15.55,187411.05637657363,8.7088,8.72,8.692,8.72,187411.0564
2010-07-21 15:50:00,15.55,15.58,15.54,15.54,210399.56212370007,8.72,8.7368,8.7144,8.7144,210399.5621
2010-07-21 15:55:00,15.55,15.56,15.52,15.56,404926.1083743842,8.72,8.7256,8.7032,8.7256,404926.1084
2010-07-22 09:30:00,15.67,15.67,15.4,15.48,346031.74603174604,8.7873,8.7873,8.6359,8.6808,346031.746
2010-07-22 09:35:00,15.48,15.53,15.47,15.47,204707.1702244116,8.6808,8.7088,8.6752,8.6752,204707.1702
2010-07-22 09:40:00,15.47,15.62,15.46,15.56,487684.7290640394,8.6752,8.7593,8.6695,8.7256,487684.7291
2010-07-22 09:45:00,15.57,15.6,15.54,15.57,513081.5544608648,8.7312,8.7481,8.7144,8.7312,513081.5545
2010-07-22 09:50:00,15.57,15.58,15.48,15.52,393869.7318007663,8.7312,8.7368,8.6808,8.7032,393869.7318
2010-07-22 09:55:00,15.51,15.55,15.49,15.53,161029.00930487138,8.6976,8.72,8.6864,8.7088,161029.0093
2010-07-22 10:00:00,15.53,15.61,15.53,15.61,359386.97318007663,8.7088,8.7537,8.7088,8.7537,359386.9732
2010-07-22 10:05:00,15.61,15.62,15.57,15.59,136726.87465790915,8.7537,8.7593,8.7312,8.7424,136726.8747
2010-07-22 10:10:00,15.59,15.71,15.57,15.66,375697.8653530378,8.7424,8.8097,8.7312,8.7817,375697.8654
2010-07-22 10:15:00,15.67,15.69,15.66,15.68,133552.27148330596,8.7873,8.7985,8.7817,8.7929,133552.2715
2010-07-22 10:20:00,15.68,15.68,15.65,15.67,239846.7432950192,8.7929,8.7929,8.7761,8.7873,239846.7433
2010-07-22 10:25:00,15.67,15.68,15.64,15.64,131472.35905856595,8.7873,8.7929,8.7705,8.7705,131472.3591
2010-07-22 10:30:00,15.64,15.65,15.59,15.6,65024.63054187192,8.7705,8.7761,8.7424,8.7481,65024.6305
2010-07-22 10:35:00,15.59,15.68,15.59,15.66,120963.3278598796,8.7424,8.7929,8.7424,8.7817,120963.3279
2010-07-22 10:40:00,15.67,15.72,15.66,15.71,355336.6174055829,8.7873,8.8153,8.7817,8.8097,355336.6174
2010-07-22 10:45:00,15.7,15.72,15.7,15.72,139792.008757526,8.8041,8.8153,8.8041,8.8153,139792.0088
2010-07-22 10:50:00,15.72,15.79,15.71,15.78,143076.08100711548,8.8153,8.8546,8.8097,8.849,143076.081
2010-07-22 10:55:00,15.77,15.79,15.7,15.7,204816.639299398,8.8434,8.8546,8.8041,8.8041,204816.6393
2010-07-22 11:00:00,15.7,15.73,15.69,15.73,124904.21455938698,8.8041,8.821,8.7985,8.821,124904.2146
2010-07-22 11:05:00,15.73,15.78,15.73,15.77,190038.3141762452,8.821,8.849,8.821,8.8434,190038.3142
2010-07-22 11:10:00,15.78,15.79,15.76,15.79,147235.90585659552,8.849,8.8546,8.8378,8.8546,147235.9059
2010-07-22 11:15:00,15.79,15.81,15.78,15.8,202298.85057471265,8.8546,8.8658,8.849,8.8602,202298.8506
2010-07-22 11:20:00,15.79,15.8,15.79,15.8,99069.51286261632,8.8546,8.8602,8.8546,8.8602,99069.5129
2010-07-22 11:25:00,15.8,15.81,15.79,15.8,201204.15982484948,8.8602,8.8658,8.8546,8.8602,201204.1598
2010-07-22 11:30:00,15.8,15.8,15.72,15.73,207115.4898741106,8.8602,8.8602,8.8153,8.821,207115.4899
2010-07-22 11:35:00,15.72,15.73,15.72,15.73,139354.13245758074,8.8153,8.821,8.8153,8.821,139354.1325
2010-07-22 11:40:00,15.73,15.75,15.72,15.74,135413.24575807335,8.821,8.8322,8.8153,8.8266,135413.2458
2010-07-22 11:45:00,15.74,15.76,15.74,15.74,134099.61685823754,8.8266,8.8378,8.8266,8.8266,134099.6169
2010-07-22 11:50:00,15.74,15.75,15.72,15.75,107608.100711549,8.8266,8.8322,8.8153,8.8322,107608.1007
2010-07-22 11:55:00,15.75,15.78,15.74,15.78,98741.10563765735,8.8322,8.849,8.8266,8.849,98741.1056
2010-07-22 12:00:00,15.78,15.8,15.77,15.78,335194.3076081007,8.849,8.8602,8.8434,8.849,335194.3076
2010-07-22 12:05:00,15.78,15.79,15.74,15.76,176573.6179529283,8.849,8.8546,8.8266,8.8378,176573.618
2010-07-22 12:10:00,15.75,15.77,15.75,15.77,87027.91461412152,8.8322,8.8434,8.8322,8.8434,87027.9146
2010-07-22 12:15:00,15.76,15.79,15.76,15.78,166174.05582922825,8.8378,8.8546,8.8378,8.849,166174.0558
2010-07-22 12:20:00,15.78,15.79,15.75,15.77,97755.88396278051,8.849,8.8546,8.8322,8.8434,97755.884
2010-07-22 12:25:00,15.76,15.79,15.75,15.79,166502.4630541872,8.8378,8.8546,8.8322,8.8546,166502.4631
2010-07-22 12:30:00,15.78,15.79,15.78,15.79,87027.91461412152,8.849,8.8546,8.849,8.8546,87027.9146
2010-07-22 12:35:00,15.79,15.8,15.79,15.79,90749.86316365626,8.8546,8.8602,8.8546,8.8546,90749.8632
2010-07-22 12:40:00,15.79,15.8,15.79,15.8,107279.69348659004,8.8546,8.8602,8.8546,8.8602,107279.6935
2010-07-22 12:45:00,15.8,15.8,15.79,15.8,79912.42474001095,8.8602,8.8602,8.8546,8.8602,79912.4247
2010-07-22 12:50:00,15.8,15.81,15.79,15.8,132676.51888341544,8.8602,8.8658,8.8546,8.8602,132676.5189
2010-07-22 12:55:00,15.8,15.83,15.8,15.83,173070.6075533662,8.8602,8.877,8.8602,8.877,173070.6076
2010-07-22 13:00:00,15.83,15.86,15.83,15.85,106294.4718117132,8.877,8.8939,8.877,8.8882,106294.4718
2010-07-22 13:05:00,15.85,15.87,15.85,15.86,110235.3585112206,8.8882,8.8995,8.8882,8.8939,110235.3585
2010-07-22 13:10:00,15.86,15.88,15.86,15.86,131800.76628352492,8.8939,8.9051,8.8939,8.8939,131800.7663
2010-07-22 13:15:00,15.86,15.87,15.86,15.86,75971.53804050355,8.8939,8.8995,8.8939,8.8939,75971.538
2010-07-22 13:20:00,15.86,15.87,15.84,15.84,360372.1948549535,8.8939,8.8995,8.8826,8.8826,360372.1949
2010-07-22 13:25:00,15.84,15.85,15.8,15.8,78160.9195402299,8.8826,8.8882,8.8602,8.8602,78160.9195
2010-07-22 13:30:00,15.81,15.81,15.79,15.8,84400.65681444992,8.8658,8.8658,8.8546,8.8602,84400.6568
2010-07-22 13:35:00,15.79,15.8,15.79,15.79,39518.336070060206,8.8546,8.8602,8.8546,8.8546,39518.3361
2010-07-22 13:40:00,15.79,15.8,15.79,15.79,53639.84674329502,8.8546,8.8602,8.8546,8.8546,53639.8467
2010-07-22 13:45:00,15.79,15.8,15.74,15.75,394417.0771756979,8.8546,8.8602,8.8266,8.8322,394417.0772
2010-07-22 13:50:00,15.76,15.77,15.71,15.72,178981.93760262727,8.8378,8.8434,8.8097,8.8153,178981.9376
2010-07-22 13:55:00,15.71,15.74,15.71,15.73,116146.68856048166,8.8097,8.8266,8.8097,8.821,116146.6886
2010-07-22 14:00:00,15.72,15.76,15.72,15.75,103886.15216201424,8.8153,8.8378,8.8153,8.8322,103886.1522
2010-07-22 14:05:00,15.76,15.78,15.76,15.77,101477.83251231528,8.8378,8.849,8.8378,8.8434,101477.8325
2010-07-22 14:10:00,15.77,15.81,15.77,15.81,178325.12315270936,8.8434,8.8658,8.8434,8.8658,178325.1232
2010-07-22 14:15:00,15.8,15.84,15.8,15.8,96113.84783798576,8.8602,8.8826,8.8602,8.8602,96113.8478
2010-07-22 14:20:00,15.8,15.81,15.8,15.8,40175.15051997811,8.8602,8.8658,8.8602,8.8602,40175.1505
2010-07-22 14:25:00,15.81,15.85,15.8,15.85,161904.76190476192,8.8658,8.8882,8.8602,8.8882,161904.7619
2010-07-22 14:30:00,15.84,15.85,15.8,15.81,157854.4061302682,8.8826,8.8882,8.8602,8.8658,157854.4061
2010-07-22 14:35:00,15.81,15.84,15.8,15.82,94690.74986316366,8.8658,8.8826,8.8602,8.8714,94690.7499
2010-07-22 14:40:00,15.82,15.82,15.77,15.79,95785.44061302682,8.8714,8.8714,8.8434,8.8546,95785.4406
2010-07-22 14:45:00,15.79,15.79,15.77,15.78,96332.7859879584,8.8546,8.8546,8.8434,8.849,96332.786
2010-07-22 14:50:00,15.78,15.79,15.77,15.77,87684.7290640394,8.849,8.8546,8.8434,8.8434,87684.7291
2010-07-22 14:55:00,15.77,15.79,15.77,15.77,156321.8390804598,8.8434,8.8546,8.8434,8.8434,156321.8391
2010-07-22 15:00:00,15.77,15.8,15.77,15.8,325123.1527093596,8.8434,8.8602,8.8434,8.8602,325123.1527
2010-07-22 15:05:00,15.8,15.8,15.76,15.77,239189.92884510127,8.8602,8.8602,8.8378,8.8434,239189.9288
2010-07-22 15:10:00,15.76,15.76,15.75,15.75,143842.3645320197,8.8378,8.8378,8.8322,8.8322,143842.3645
2010-07-22 15:15:00,15.76,15.79,15.75,15.79,450246.3054187193,8.8378,8.8546,8.8322,8.8546,450246.3054
2010-07-22 15:20:00,15.79,15.8,15.77,15.77,284400.65681444993,8.8546,8.8602,8.8434,8.8434,284400.6568
2010-07-22 15:25:00,15.77,15.8,15.75,15.76,470826.4915161467,8.8434,8.8602,8.8322,8.8378,470826.4915
2010-07-22 15:30:00,15.76,15.77,15.74,15.74,405582.92282430216,8.8378,8.8434,8.8266,8.8266,405582.9228
2010-07-22 15:35:00,15.75,15.75,15.65,15.68,347126.4367816092,8.8322,8.8322,8.7761,8.7929,347126.4368
2010-07-22 15:40:00,15.68,15.7,15.68,15.7,329720.8538587849,8.7929,8.8041,8.7929,8.8041,329720.8539
2010-07-22 15:45:00,15.7,15.73,15.68,15.68,396606.4586754242,8.8041,8.821,8.7929,8.7929,396606.4587
2010-07-22 15:50:00,15.68,15.7,15.65,15.66,292610.83743842365,8.7929,8.8041,8.7761,8.7817,292610.8374
2010-07-22 15:55:00,15.66,15.68,15.65,15.67,654077.7230432403,8.7817,8.7929,8.7761,8.7873,654077.723
2010-07-23 09:30:00,15.6,15.67,15.49,15.5,154241.92665571976,8.7481,8.7873,8.6864,8.692,154241.9267
2010-07-23 09:35:00,15.49,15.53,15.46,15.53,162342.63820470718,8.6864,8.7088,8.6695,8.7088,162342.6382
2010-07-23 09:40:00,15.53,15.58,15.5,15.55,192337.16475095783,8.7088,8.7368,8.692,8.72,192337.1648
2010-07-23 09:45:00,15.56,15.56,15.49,15.5,162123.70005473454,8.7256,8.7256,8.6864,8.692,162123.7001
2010-07-23 09:50:00,15.5,15.53,15.47,15.52,176792.55610290094,8.692,8.7088,8.6752,8.7032,176792.5561
2010-07-23 09:55:00,15.52,15.53,15.47,15.47,71702.24411603723,8.7032,8.7088,8.6752,8.6752,71702.2441
2010-07-23 10:00:00,15.48,15.51,15.46,15.5,213574.16529830324,8.6808,8.6976,8.6695,8.692,213574.1653
2010-07-23 10:05:00,15.49,15.56,15.49,15.56,272140.1204159825,8.6864,8.7256,8.6864,8.7256,272140.1204
2010-07-23 10:10:00,15.56,15.56,15.49,15.54,142309.7974822113,8.7256,8.7256,8.6864,8.7144,142309.7975
2010-07-23 10:15:00,15.53,15.56,15.5,15.52,120306.51340996168,8.7088,8.7256,8.692,8.7032,120306.5134
2010-07-23 10:20:00,15.52,15.52,15.47,15.48,114942.5287356322,8.7032,8.7032,8.6752,8.6808,114942.5287
2010-07-23 10:25:00,15.48,15.51,15.47,15.51,73453.74931581829,8.6808,8.6976,8.6752,8.6976,73453.7493
2010-07-23 10:30:00,15.51,15.55,15.51,15.55,74220.0328407225,8.6976,8.72,8.6976,8.72,74220.0328
2010-07-23 10:35:00,15.55,15.56,15.52,15.53,114614.12151067324,8.72,8.7256,8.7032,8.7088,114614.1215
2010-07-23 10:40:00,15.54,15.54,15.49,15.52,121401.20415982486,8.7144,8.7144,8.6864,8.7032,121401.2042
2010-07-23 10:45:00,15.52,15.55,15.51,15.55,81773.39901477833,8.7032,8.72,8.6976,8.72,81773.399
2010-07-23 10:50:00,15.54,15.55,15.52,15.53,89436.23426382047,8.7144,8.72,8.7032,8.7088,89436.2343
2010-07-23 10:55:00,15.52,15.53,15.49,15.5,110235.3585112206,8.7032,8.7088,8.6864,8.692,110235.3585
2010-07-23 11:00:00,15.49,15.5,15.47,15.48,116584.56486042694,8.6864,8.692,8.6752,8.6808,116584.5649
2010-07-23 11:05:00,15.48,15.52,15.47,15.48,92720.30651340996,8.6808,8.7032,8.6752,8.6808,92720.3065
2010-07-23 11:10:00,15.49,15.51,15.48,15.5,101696.7706622879,8.6864,8.6976,8.6808,8.692,101696.7707
2010-07-23 11:15:00,15.49,15.5,15.47,15.49,92391.89928845102,8.6864,8.692,8.6752,8.6864,92391.8993
2010-07-23 11:20:00,15.49,15.49,15.47,15.48,150519.978106185,8.6864,8.6864,8.6752,8.6808,150519.9781
2010-07-23 11:25:00,15.48,15.52,15.48,15.5,63601.53256704981,8.6808,8.7032,8.6808,8.692,63601.5326
2010-07-23 11:30:00,15.5,15.53,15.5,15.52,132238.64258347018,8.692,8.7088,8.692,8.7032,132238.6426
2010-07-23 11:35:00,15.52,15.53,15.51,15.51,145046.5243568692,8.7032,8.7088,8.6976,8.6976,145046.5244
2010-07-23 11:40:00,15.52,15.52,15.47,15.49,126984.12698412698,8.7032,8.7032,8.6752,8.6864,126984.127
2010-07-23 11:45:00,15.49,15.52,15.47,15.52,117569.78653530378,8.6864,8.7032,8.6752,8.7032,117569.7865
2010-07-23 11:50:00,15.52,15.54,15.49,15.54,78598.79584017515,8.7032,8.7144,8.6864,8.7144,78598.7958
2010-07-23 11:55:00,15.55,15.58,15.5,15.56,347016.9677066229,8.72,8.7368,8.692,8.7256,347016.9677
2010-07-23 12:00:00,15.56,15.61,15.48,15.51,289983.57963875204,8.7256,8.7537,8.6808,8.6976,289983.5796
2010-07-23 12:05:00,15.52,15.56,15.5,15.52,178653.53037766833,8.7032,8.7256,8.692,8.7032,178653.5304
2010-07-23 12:10:00,15.51,15.51,15.46,15.51,178215.65407772304,8.6976,8.6976,8.6695,8.6976,178215.6541
2010-07-23 12:15:00,15.51,15.58,15.49,15.57,241379.3103448276,8.6976,8.7368,8.6864,8.7312,241379.3103
2010-07-23 12:20:00,15.56,15.57,15.49,15.49,176135.74165298304,8.7256,8.7312,8.6864,8.6864,176135.7417
2010-07-23 12:25:00,15.49,15.52,15.47,15.47,78927.2030651341,8.6864,8.7032,8.6752,8.6752,78927.2031
2010-07-23 12:30:00,15.48,15.48,15.45,15.48,98412.69841269842,8.6808,8.6808,8.6639,8.6808,98412.6984
2010-07-23 12:35:00,15.47,15.48,15.45,15.47,76299.9452654625,8.6752,8.6808,8.6639,8.6752,76299.9453
2010-07-23 12:40:00,15.47,15.47,15.45,15.46,109688.013136289,8.6752,8.6752,8.6639,8.6695,109688.0131
2010-07-23 12:45:00,15.46,15.47,15.44,15.47,67761.35741652983,8.6695,8.6752,8.6583,8.6752,67761.3574
2010-07-23 12:50:00,15.47,15.48,15.46,15.47,64696.223316912976,8.6752,8.6808,8.6695,8.6752,64696.2233
2010-07-23 12:55:00,15.47,15.48,15.46,15.46,112424.74001094692,8.6752,8.6808,8.6695,8.6695,112424.74
2010-07-23 13:00:00,15.47,15.47,15.43,15.43,146141.21510673236,8.6752,8.6752,8.6527,8.6527,146141.2151
2010-07-23 13:05:00,15.42,15.42,15.39,15.39,112424.74001094692,8.6471,8.6471,8.6303,8.6303,112424.74
2010-07-23 13:10:00,15.4,15.44,15.39,15.44,122714.83305966064,8.6359,8.6583,8.6303,8.6583,122714.8331
2010-07-23 13:15:00,15.43,15.47,15.43,15.45,81444.99178981938,8.6527,8.6752,8.6527,8.6639,81444.9918
2010-07-23 13:20:00,15.44,15.46,15.42,15.46,137821.56540777232,8.6583,8.6695,8.6471,8.6695,137821.5654
2010-07-23 13:25:00,15.46,15.51,15.46,15.51,204159.82484948004,8.6695,8.6976,8.6695,8.6976,204159.8248
2010-07-23 13:30:00,15.51,15.56,15.48,15.53,300164.2036124795,8.6976,8.7256,8.6808,8.7088,300164.2036
2010-07-23 13:35:00,15.53,15.53,15.47,15.48,219923.3716475096,8.7088,8.7088,8.6752,8.6808,219923.3716
2010-07-23 13:40:00,15.48,15.49,15.46,15.47,40722.49589490969,8.6808,8.6864,8.6695,8.6752,40722.4959
2010-07-23 13:45:00,15.47,15.5,15.46,15.48,103448.27586206896,8.6752,8.692,8.6695,8.6808,103448.2759
2010-07-23 13:50:00,15.48,15.54,15.48,15.51,158401.7515051998,8.6808,8.7144,8.6808,8.6976,158401.7515
2010-07-23 13:55:00,15.51,15.52,15.5,15.5,85823.75478927203,8.6976,8.7032,8.692,8.692,85823.7548
2010-07-23 14:00:00,15.51,15.55,15.5,15.55,163546.79802955667,8.6976,8.72,8.692,8.72,163546.798
2010-07-23 14:05:00,15.55,15.55,15.52,15.53,138806.78708264916,8.72,8.72,8.7032,8.7088,138806.7871
2010-07-23 14:10:00,15.53,15.54,15.5,15.51,153475.64313081556,8.7088,8.7144,8.692,8.6976,153475.6431
2010-07-23 14:15:00,15.5,15.51,15.49,15.49,66119.32129173509,8.692,8.6976,8.6864,8.6864,66119.3213
2010-07-23 14:20:00,15.5,15.5,15.43,15.45,132895.45703338808,8.692,8.692,8.6527,8.6639,132895.457
2010-07-23 14:25:00,15.44,15.46,15.43,15.46,100711.54898741106,8.6583,8.6695,8.6527,8.6695,100711.549
2010-07-23 14:30:00,15.46,15.46,15.44,15.45,79255.61029009306,8.6695,8.6695,8.6583,8.6639,79255.6103
2010-07-23 14:35:00,15.45,15.45,15.42,15.42,115161.46688560482,8.6639,8.6639,8.6471,8.6471,115161.4669
2010-07-23 14:40:00,15.42,15.5,15.42,15.5,296332.7859879584,8.6471,8.692,8.6471,8.692,296332.786
2010-07-23 14:45:00,15.5,15.51,15.47,15.51,147454.84400656816,8.692,8.6976,8.6752,8.6976,147454.844
2010-07-23 14:50:00,15.51,15.54,15.5,15.52,162452.1072796935,8.6976,8.7144,8.692,8.7032,162452.1073
2010-07-23 14:55:00,15.53,15.54,15.51,15.51,233607.0060207992,8.7088,8.7144,8.6976,8.6976,233607.006
2010-07-23 15:00:00,15.52,15.54,15.51,15.54,209852.2167487685,8.7032,8.7144,8.6976,8.7144,209852.2167
2010-07-23 15:05:00,15.53,15.56,15.51,15.55,176354.67980295568,8.7088,8.7256,8.6976,8.72,176354.6798
2010-07-23 15:10:00,15.56,15.57,15.5,15.52,226272.577996716,8.7256,8.7312,8.692,8.7032,226272.578
2010-07-23 15:15:00,15.52,15.55,15.5,15.54,186535.30377668308,8.7032,8.72,8.692,8.7144,186535.3038
2010-07-23 15:20:00,15.54,15.56,15.53,15.55,148987.4110563766,8.7144,8.7256,8.7088,8.72,148987.4111
2010-07-23 15:25:00,15.56,15.58,15.53,15.55,164203.61247947454,8.7256,8.7368,8.7088,8.72,164203.6125
2010-07-23 15:30:00,15.57,15.61,15.56,15.61,120415.982484948,8.7312,8.7537,8.7256,8.7537,120415.9825
2010-07-23 15:35:00,15.6,15.62,15.58,15.58,393979.2008757526,8.7481,8.7593,8.7368,8.7368,393979.2009
2010-07-23 15:40:00,15.59,15.61,15.56,15.58,274438.9709906951,8.7424,8.7537,8.7256,8.7368,274438.971
2010-07-23 15:45:00,15.59,15.61,15.57,15.58,476518.8834154352,8.7424,8.7537,8.7312,8.7368,476518.8834
2010-07-23 15:50:00,15.58,15.6,15.58,15.6,250027.3672687466,8.7368,8.7481,8.7368,8.7481,250027.3673
2010-07-23 15:55:00,15.6,15.63,15.59,15.61,452764.0941434045,8.7481,8.7649,8.7424,8.7537,452764.0941
2010-07-26 09:30:00,15.62,15.66,15.55,15.58,92829.77558839628,8.7593,8.7817,8.72,8.7368,92829.7756
2010-07-26 09:35:00,15.58,15.68,15.58,15.61,281882.86808976467,8.7368,8.7929,8.7368,8.7537,281882.8681
2010-07-26 09:40:00,15.62,15.64,15.59,15.63,141871.92118226603,8.7593,8.7705,8.7424,8.7649,141871.9212
2010-07-26 09:45:00,15.63,15.68,15.62,15.68,255062.9447181172,8.7649,8.7929,8.7593,8.7929,255062.9447
2010-07-26 09:50:00,15.68,15.79,15.6,15.76,778762.9994526546,8.7929,8.8546,8.7481,8.8378,778762.9995
2010-07-26 09:55:00,15.76,15.78,15.7,15.77,236781.6091954023,8.8378,8.849,8.8041,8.8434,236781.6092
2010-07-26 10:00:00,15.78,15.88,15.77,15.81,315708.8122605364,8.849,8.9051,8.8434,8.8658,315708.8123
2010-07-26 10:05:00,15.82,15.85,15.77,15.8,433497.5369458128,8.8714,8.8882,8.8434,8.8602,433497.5369
2010-07-26 10:10:00,15.79,15.86,15.79,15.86,309688.013136289,8.8546,8.8939,8.8546,8.8939,309688.0131
2010-07-26 10:15:00,15.87,15.93,15.87,15.91,154460.8648056924,8.8995,8.9331,8.8995,8.9219,154460.8648
2010-07-26 10:20:00,15.92,15.93,15.88,15.9,273453.7493158183,8.9275,8.9331,8.9051,8.9163,273453.7493
2010-07-26 10:25:00,15.9,15.96,15.87,15.91,532238.6425834702,8.9163,8.9499,8.8995,8.9219,532238.6426
2010-07-26 10:30:00,15.91,15.93,15.88,15.91,262616.310892173,8.9219,8.9331,8.9051,8.9219,262616.3109
2010-07-26 10:35:00,15.91,15.98,15.91,15.98,178762.99945265462,8.9219,8.9612,8.9219,8.9612,178762.9995
2010-07-26 10:40:00,15.98,15.99,15.93,15.94,133114.3951833607,8.9612,8.9668,8.9331,8.9387,133114.3952
2010-07-26 10:45:00,15.93,15.94,15.89,15.91,96661.19321291737,8.9331,8.9387,8.9107,8.9219,96661.1932
2010-07-26 10:50:00,15.92,15.92,15.84,15.84,113081.5544608648,8.9275,8.9275,8.8826,8.8826,113081.5545
2010-07-26 10:55:00,15.84,15.87,15.83,15.84,237219.4854953476,8.8826,8.8995,8.877,8.8826,237219.4855
2010-07-26 11:00:00,15.85,15.87,15.84,15.85,109797.48221127532,8.8882,8.8995,8.8826,8.8882,109797.4822
2010-07-26 11:05:00,15.85,15.87,15.82,15.86,185878.4893267652,8.8882,8.8995,8.8714,8.8939,185878.4893
2010-07-26 11:10:00,15.86,15.89,15.85,15.85,218281.33552271483,8.8939,8.9107,8.8882,8.8882,218281.3355
2010-07-26 11:15:00,15.85,15.89,15.85,15.86,226819.9233716475,8.8882,8.9107,8.8882,8.8939,226819.9234
2010-07-26 11:20:00,15.85,15.87,15.83,15.85,237328.95457033388,8.8882,8.8995,8.877,8.8882,237328.9546
2010-07-26 11:25:00,15.85,15.89,15.84,15.88,227914.61412151068,8.8882,8.9107,8.8826,8.9051,227914.6141
2010-07-26 11:30:00,15.88,15.88,15.84,15.85,223535.85112205803,8.9051,8.9051,8.8826,8.8882,223535.8511
2010-07-26 11:35:00,15.85,15.93,15.84,15.91,221455.938697318,8.8882,8.9331,8.8826,8.9219,221455.9387
2010-07-26 11:40:00,15.9,15.92,15.89,15.89,40941.43404488232,8.9163,8.9275,8.9107,8.9107,40941.434
2010-07-26 11:45:00,15.89,15.93,15.89,15.93,113738.36891078272,8.9107,8.9331,8.9107,8.9331,113738.3689
2010-07-26 11:50:00,15.93,15.97,15.89,15.97,304980.8429118774,8.9331,8.9555,8.9107,8.9555,304980.8429
2010-07-26 11:55:00,15.97,15.98,15.93,15.97,115818.28133552273,8.9555,8.9612,8.9331,8.9555,115818.2813
2010-07-26 12:00:00,15.98,16.04,15.97,16.02,122495.89490968802,8.9612,8.9948,8.9555,8.9836,122495.8949
2010-07-26 12:05:00,16.02,16.08,16.01,16.08,152709.35960591133,8.9836,9.0172,8.978,9.0172,152709.3596
2010-07-26 12:10:00,16.08,16.11,16.04,16.04,443459.2227695676,9.0172,9.0341,8.9948,8.9948,443459.2228
2010-07-26 12:15:00,16.04,16.05,16.02,16.04,131910.2353585112,8.9948,9.0004,8.9836,8.9948,131910.2354
2010-07-26 12:20:00,16.03,16.04,16.0,16.0,115489.87411056376,8.9892,8.9948,8.9724,8.9724,115489.8741
2010-07-26 12:25:00,16.0,16.01,15.99,16.01,191023.53585112203,8.9724,8.978,8.9668,8.978,191023.5359
2010-07-26 12:30:00,16.0,16.03,16.0,16.02,32402.846195949645,8.9724,8.9892,8.9724,8.9836,32402.8462
2010-07-26 12:35:00,16.03,16.06,16.02,16.03,110454.29666119322,8.9892,9.006,8.9836,8.9892,110454.2967
2010-07-26 12:40:00,16.03,16.04,16.0,16.0,54296.66119321292,8.9892,8.9948,8.9724,8.9724,54296.6612
2010-07-26 12:45:00,16.0,16.04,16.0,16.0,67542.4192665572,8.9724,8.9948,8.9724,8.9724,67542.4193
2010-07-26 12:50:00,16.0,16.04,16.0,16.03,137055.2818828681,8.9724,8.9948,8.9724,8.9892,137055.2819
2010-07-26 12:55:00,16.02,16.02,16.0,16.01,304214.5593869732,8.9836,8.9836,8.9724,8.978,304214.5594
2010-07-26 13:00:00,16.02,16.03,16.0,16.01,90202.51778872468,8.9836,8.9892,8.9724,8.978,90202.5178
2010-07-26 13:05:00,16.01,16.02,15.97,15.98,144061.30268199235,8.978,8.9836,8.9555,8.9612,144061.3027
2010-07-26 13:10:00,15.98,15.99,15.97,15.99,104652.43568691846,8.9612,8.9668,8.9555,8.9668,104652.4357
2010-07-26 13:15:00,15.99,16.02,15.98,16.02,104433.4975369458,8.9668,8.9836,8.9612,8.9836,104433.4975
2010-07-26 13:20:00,16.02,16.03,16.0,16.0,108155.44608648056,8.9836,8.9892,8.9724,8.9724,108155.4461
2010-07-26 13:25:00,16.0,16.03,16.0,16.02,110892.17296113848,8.9724,8.9892,8.9724,8.9836,110892.173
2010-07-26 13:30:00,16.01,16.01,15.99,15.99,249151.61466885603,8.978,8.978,8.9668,8.9668,249151.6147
2010-07-26 13:35:00,15.99,16.0,15.99,16.0,62506.84181718665,8.9668,8.9724,8.9668,8.9724,62506.8418
2010-07-26 13:40:00,16.0,16.02,15.99,16.02,178544.061302682,8.9724,8.9836,8.9668,8.9836,178544.0613
2010-07-26 13:45:00,16.01,16.04,16.0,16.02,176135.74165298304,8.978,8.9948,8.9724,8.9836,176135.7417
2010-07-26 13:50:00,16.02,16.04,16.0,16.02,107389.16256157636,8.9836,8.9948,8.9724,8.9836,107389.1626
2010-07-26 13:55:00,16.02,16.02,16.0,16.01,158182.81335522715,8.9836,8.9836,8.9724,8.978,158182.8134
2010-07-26 14:00:00,16.0,16.03,16.0,16.0,307389.16256157635,8.9724,8.9892,8.9724,8.9724,307389.1626
2010-07-26 14:05:00,16.0,16.03,15.98,16.03,326108.37438423646,8.9724,8.9892,8.9612,8.9892,326108.3744
2010-07-26 14:10:00,16.02,16.02,16.0,16.01,66447.72851669404,8.9836,8.9836,8.9724,8.978,66447.7285
2010-07-26 14:15:00,16.02,16.02,16.0,16.0,198576.9020251779,8.9836,8.9836,8.9724,8.9724,198576.902
2010-07-26 14:20:00,16.0,16.01,15.94,15.96,219813.90257252328,8.9724,8.978,8.9387,8.9499,219813.9026
2010-07-26 14:25:00,15.96,15.99,15.95,15.96,294909.6880131363,8.9499,8.9668,8.9443,8.9499,294909.688
2010-07-26 14:30:00,15.96,15.98,15.94,15.98,99178.98193760264,8.9499,8.9612,8.9387,8.9612,99178.9819
2010-07-26 14:35:00,15.98,15.99,15.94,15.97,227257.7996715928,8.9612,8.9668,8.9387,8.9555,227257.7997
2010-07-26 14:40:00,15.96,15.99,15.92,15.96,310016.420361248,8.9499,8.9668,8.9275,8.9499,310016.4204
2010-07-26 14:45:00,15.96,15.98,15.93,15.95,170552.8188286809,8.9499,8.9612,8.9331,8.9443,170552.8188
2010-07-26 14:50:00,15.95,15.98,15.94,15.97,176792.55610290094,8.9443,8.9612,8.9387,8.9555,176792.5561
2010-07-26 14:55:00,15.97,15.99,15.95,15.98,425725.2326217844,8.9555,8.9668,8.9443,8.9612,425725.2326
2010-07-26 15:00:00,15.99,16.0,15.97,16.0,251122.05801860976,8.9668,8.9724,8.9555,8.9724,251122.058
2010-07-26 15:05:00,16.0,16.03,15.95,15.98,819047.619047619,8.9724,8.9892,8.9443,8.9612,819047.619
2010-07-26 15:10:00,15.99,16.01,15.98,16.0,661193.2129173509,8.9668,8.978,8.9612,8.9724,661193.2129
2010-07-26 15:15:00,16.0,16.05,15.96,16.03,693267.6518883415,8.9724,9.0004,8.9499,8.9892,693267.6519
2010-07-26 15:20:00,16.03,16.05,16.02,16.04,326108.37438423646,8.9892,9.0004,8.9836,8.9948,326108.3744
2010-07-26 15:25:00,16.03,16.04,16.0,16.0,222222.22222222225,8.9892,8.9948,8.9724,8.9724,222222.2222
2010-07-26 15:30:00,16.0,16.01,15.99,15.99,136836.34373289548,8.9724,8.978,8.9668,8.9668,136836.3437
2010-07-26 15:35:00,15.99,16.0,15.99,16.0,229556.65024630545,8.9668,8.9724,8.9668,8.9724,229556.6502
2010-07-26 15:40:00,15.99,16.04,15.99,16.01,352928.29775588395,8.9668,8.9948,8.9668,8.978,352928.2978
2010-07-26 15:45:00,16.01,16.08,16.01,16.04,472906.4039408867,8.978,9.0172,8.978,8.9948,472906.4039
2010-07-26 15:50:00,16.05,16.06,16.03,16.06,372413.7931034483,9.0004,9.006,8.9892,9.006,372413.7931
2010-07-26 15:55:00,16.05,16.06,16.02,16.03,594964.4225506295,9.0004,9.006,8.9836,8.9892,594964.4226
2010-07-27 09:30:00,16.53,16.58,16.25,16.43,846633.8259441708,9.2696,9.2976,9.1126,9.2135,846633.8259
2010-07-27 09:35:00,16.44,16.51,16.39,16.46,727750.4105090313,9.2191,9.2584,9.1911,9.2303,727750.4105
2010-07-27 09:40:00,16.46,16.53,16.24,16.29,786754.2419266558,9.2303,9.2696,9.107,9.135,786754.2419
2010-07-27 09:45:00,16.28,16.29,16.09,16.26,730596.6064586755,9.1294,9.135,9.0228,9.1182,730596.6065
2010-07-27 09:50:00,16.26,16.35,16.21,16.29,287027.91461412155,9.1182,9.1686,9.0901,9.135,287027.9146
2010-07-27 09:55:00,16.28,16.29,16.13,16.13,248823.20744389712,9.1294,9.135,9.0453,9.0453,248823.2074
2010-07-27 10:00:00,16.13,16.31,16.12,16.24,342200.32840722497,9.0453,9.1462,9.0397,9.107,342200.3284
2010-07-27 10:05:00,16.24,16.27,16.12,16.13,278598.7958401752,9.107,9.1238,9.0397,9.0453,278598.7958
2010-07-27 10:10:00,16.13,16.17,16.1,16.1,411056.376573618,9.0453,9.0677,9.0284,9.0284,411056.3766
2010-07-27 10:15:00,16.1,16.11,16.04,16.11,321948.54953475646,9.0284,9.0341,8.9948,9.0341,321948.5495
2010-07-27 10:20:00,16.11,16.21,16.11,16.21,461412.1510673235,9.0341,9.0901,9.0341,9.0901,461412.1511
2010-07-27 10:25:00,16.21,16.21,16.15,16.15,390695.1286261631,9.0901,9.0901,9.0565,9.0565,390695.1286
2010-07-27 10:30:00,16.15,16.16,16.04,16.04,307060.7553366174,9.0565,9.0621,8.9948,8.9948,307060.7553
2010-07-27 10:35:00,16.04,16.14,16.03,16.09,787629.9945265463,8.9948,9.0509,8.9892,9.0228,787629.9945
2010-07-27 10:40:00,16.09,16.11,16.03,16.04,171866.4477285167,9.0228,9.0341,8.9892,8.9948,171866.4477
2010-07-27 10:45:00,16.03,16.04,15.92,15.92,372085.38587848935,8.9892,8.9948,8.9275,8.9275,372085.3859
2010-07-27 10:50:00,15.91,16.02,15.89,16.02,311220.5801860974,8.9219,8.9836,8.9107,8.9836,311220.5802
2010-07-27 10:55:00,16.01,16.02,15.96,16.0,325342.09085933224,8.978,8.9836,8.9499,8.9724,325342.0909
2010-07-27 11:00:00,16.0,16.02,15.9,15.91,295785.44061302685,8.9724,8.9836,8.9163,8.9219,295785.4406
2010-07-27 11:05:00,15.9,15.94,15.86,15.92,186097.42747673785,8.9163,8.9387,8.8939,8.9275,186097.4275
2010-07-27 11:10:00,15.92,15.93,15.83,15.89,183251.2315270936,8.9275,8.9331,8.877,8.9107,183251.2315
2010-07-27 11:15:00,15.89,15.9,15.86,15.87,106732.34811165846,8.9107,8.9163,8.8939,8.8995,106732.3481
2010-07-27 11:20:00,15.86,15.89,15.83,15.88,161795.2928297756,8.8939,8.9107,8.877,8.9051,161795.2928
2010-07-27 11:25:00,15.88,15.91,15.88,15.88,322824.302134647,8.9051,8.9219,8.9051,8.9051,322824.3021
2010-07-27 11:30:00,15.88,15.88,15.81,15.83,251888.341543514,8.9051,8.9051,8.8658,8.877,251888.3415
2010-07-27 11:35:00,15.84,15.87,15.81,15.85,409085.9332238643,8.8826,8.8995,8.8658,8.8882,409085.9332
2010-07-27 11:40:00,15.85,15.86,15.8,15.8,172742.20032840723,8.8882,8.8939,8.8602,8.8602,172742.2003
2010-07-27 11:45:00,15.8,15.84,15.8,15.81,104433.4975369458,8.8602,8.8826,8.8602,8.8658,104433.4975
2010-07-27 11:50:00,15.81,15.89,15.8,15.89,87794.19813902573,8.8658,8.9107,8.8602,8.9107,87794.1981
2010-07-27 11:55:00,15.89,15.94,15.84,15.93,176792.55610290094,8.9107,8.9387,8.8826,8.9331,176792.5561
2010-07-27 12:00:00,15.93,15.98,15.92,15.97,132457.5807334428,8.9331,8.9612,8.9275,8.9555,132457.5807
2010-07-27 12:05:00,15.98,15.98,15.92,15.93,91735.08483853312,8.9612,8.9612,8.9275,8.9331,91735.0848
2010-07-27 12:10:00,15.93,15.97,15.92,15.97,114176.24521072795,8.9331,8.9555,8.9275,8.9555,114176.2452
2010-07-27 12:15:00,15.97,16.0,15.96,15.96,140996.16858237548,8.9555,8.9724,8.9499,8.9499,140996.1686
2010-07-27 12:20:00,15.96,15.96,15.9,15.91,97208.53858784892,8.9499,8.9499,8.9163,8.9219,97208.5386
2010-07-27 12:25:00,15.91,15.94,15.88,15.88,96989.6004378763,8.9219,8.9387,8.9051,8.9051,96989.6004
2010-07-27 12:30:00,15.89,15.9,15.85,15.89,153366.17405582924,8.9107,8.9163,8.8882,8.9107,153366.1741
2010-07-27 12:35:00,15.89,15.9,15.89,15.89,60426.92939244663,8.9107,8.9163,8.9107,8.9107,60426.9294
2010-07-27 12:40:00,15.89,15.92,15.89,15.9,81882.86808976464,8.9107,8.9275,8.9107,8.9163,81882.8681
2010-07-27 12:45:00,15.89,15.9,15.86,15.88,152928.29775588398,8.9107,8.9163,8.8939,8.9051,152928.2978
2010-07-27 12:50:00,15.87,15.9,15.87,15.88,125232.62178434592,8.8995,8.9163,8.8995,8.9051,125232.6218
2010-07-27 12:55:00,15.88,15.92,15.88,15.91,110344.8275862069,8.9051,8.9275,8.9051,8.9219,110344.8276
2010-07-27 13:00:00,15.91,15.92,15.87,15.89,129064.039408867,8.9219,8.9275,8.8995,8.9107,129064.0394
2010-07-27 13:05:00,15.89,15.89,15.87,15.87,40175.15051997811,8.9107,8.9107,8.8995,8.8995,40175.1505
2010-07-27 13:10:00,15.87,15.88,15.84,15.85,140886.69950738916,8.8995,8.9051,8.8826,8.8882,140886.6995
2010-07-27 13:15:00,15.84,15.85,15.83,15.83,73344.28024083197,8.8826,8.8882,8.877,8.877,73344.2802
2010-07-27 13:20:00,15.83,15.87,15.82,15.87,178434.59222769568,8.877,8.8995,8.8714,8.8995,178434.5922
2010-07-27 13:25:00,15.88,15.9,15.85,15.85,124028.46195949645,8.9051,8.9163,8.8882,8.8882,124028.462
2010-07-27 13:30:00,15.85,15.86,15.84,15.85,94362.3426382047,8.8882,8.8939,8.8826,8.8882,94362.3426
2010-07-27 13:35:00,15.85,15.85,15.83,15.83,52435.68691844554,8.8882,8.8882,8.877,8.877,52435.6869
2010-07-27 13:40:00,15.83,15.84,15.81,15.83,73891.62561576355,8.877,8.8826,8.8658,8.877,73891.6256
2010-07-27 13:45:00,15.82,15.9,15.82,15.9,99726.3273125342,8.8714,8.9163,8.8714,8.9163,99726.3273
2010-07-27 13:50:00,15.89,15.9,15.87,15.88,92172.96113847838,8.9107,8.9163,8.8995,8.9051,92172.9611
2010-07-27 13:55:00,15.88,15.89,15.85,15.85,114504.65243568692,8.9051,8.9107,8.8882,8.8882,114504.6524
2010-07-27 14:00:00,15.85,15.91,15.85,15.88,108921.72961138478,8.8882,8.9219,8.8882,8.9051,108921.7296
2010-07-27 14:05:00,15.88,15.94,15.88,15.94,95785.44061302682,8.9051,8.9387,8.9051,8.9387,95785.4406
2010-07-27 14:10:00,15.93,15.94,15.87,15.89,111877.39463601532,8.9331,8.9387,8.8995,8.9107,111877.3946
2010-07-27 14:15:00,15.89,15.9,15.86,15.9,115380.40503557744,8.9107,8.9163,8.8939,8.9163,115380.405
2010-07-27 14:20:00,15.89,15.94,15.89,15.93,197153.80405035577,8.9107,8.9387,8.9107,8.9331,197153.8041
2010-07-27 14:25:00,15.94,15.94,15.89,15.9,74329.50191570881,8.9387,8.9387,8.9107,8.9163,74329.5019
2010-07-27 14:30:00,15.9,15.9,15.89,15.89,53968.25396825397,8.9163,8.9163,8.9107,8.9107,53968.254
2010-07-27 14:35:00,15.89,15.89,15.85,15.86,119759.1680350301,8.9107,8.9107,8.8882,8.8939,119759.168
2010-07-27 14:40:00,15.86,15.86,15.83,15.83,98522.16748768474,8.8939,8.8939,8.877,8.877,98522.1675
2010-07-27 14:45:00,15.83,15.84,15.83,15.83,86590.03831417624,8.877,8.8826,8.877,8.877,86590.0383
2010-07-27 14:50:00,15.83,15.84,15.79,15.79,165955.1176792556,8.877,8.8826,8.8546,8.8546,165955.1177
2010-07-27 14:55:00,15.79,15.86,15.79,15.86,209852.2167487685,8.8546,8.8939,8.8546,8.8939,209852.2167
2010-07-27 15:00:00,15.85,15.87,15.85,15.86,104652.43568691846,8.8882,8.8995,8.8882,8.8939,104652.4357
2010-07-27 15:05:00,15.86,15.89,15.85,15.86,130377.6683087028,8.8939,8.9107,8.8882,8.8939,130377.6683
2010-07-27 15:10:00,15.87,15.87,15.84,15.84,114723.59058565956,8.8995,8.8995,8.8826,8.8826,114723.5906
2010-07-27 15:15:00,15.84,15.88,15.83,15.88,118555.00821018063,8.8826,8.9051,8.877,8.9051,118555.0082
2010-07-27 15:20:00,15.87,15.89,15.86,15.88,120963.3278598796,8.8995,8.9107,8.8939,8.9051,120963.3279
2010-07-27 15:25:00,15.88,15.9,15.88,15.9,184674.3295019157,8.9051,8.9163,8.9051,8.9163,184674.3295
2010-07-27 15:30:00,15.9,15.9,15.85,15.85,142419.2665571976,8.9163,8.9163,8.8882,8.8882,142419.2666
2010-07-27 15:35:00,15.86,15.86,15.81,15.81,246305.41871921183,8.8939,8.8939,8.8658,8.8658,246305.4187
2010-07-27 15:40:00,15.81,15.86,15.81,15.85,286590.03831417626,8.8658,8.8939,8.8658,8.8882,286590.0383
2010-07-27 15:45:00,15.85,15.89,15.84,15.86,290968.8013136289,8.8882,8.9107,8.8826,8.8939,290968.8013
2010-07-27 15:50:00,15.86,15.86,15.85,15.86,188177.33990147783,8.8939,8.8939,8.8882,8.8939,188177.3399
2010-07-27 15:55:00,15.85,15.89,15.85,15.88,624958.9490968802,8.8882,8.9107,8.8882,8.9051,624958.9491
2010-07-28 09:30:00,15.86,15.99,15.86,15.97,132676.51888341544,8.8939,8.9668,8.8939,8.9555,132676.5189
2010-07-28 09:35:00,15.98,16.1,15.94,16.0,332129.17350848386,8.9612,9.0284,8.9387,8.9724,332129.1735
2010-07-28 09:40:00,16.0,16.01,15.88,15.9,304324.0284619595,8.9724,8.978,8.9051,8.9163,304324.0285
2010-07-28 09:45:00,15.9,15.95,15.82,15.84,156650.24630541872,8.9163,8.9443,8.8714,8.8826,156650.2463
2010-07-28 09:50:00,15.85,15.87,15.81,15.84,219813.90257252328,8.8882,8.8995,8.8658,8.8826,219813.9026
2010-07-28 09:55:00,15.83,15.9,15.83,15.88,226163.1089217296,8.877,8.9163,8.877,8.9051,226163.1089
2010-07-28 10:00:00,15.88,15.89,15.85,15.89,228352.490421456,8.9051,8.9107,8.8882,8.9107,228352.4904
2010-07-28 10:05:00,15.88,15.89,15.74,15.75,200547.3453749316,8.9051,8.9107,8.8266,8.8322,200547.3454
2010-07-28 10:10:00,15.75,15.81,15.72,15.8,290202.5177887247,8.8322,8.8658,8.8153,8.8602,290202.5178
2010-07-28 10:15:00,15.8,15.85,15.78,15.81,391680.35030104,8.8602,8.8882,8.849,8.8658,391680.3503
2010-07-28 10:20:00,15.81,15.81,15.72,15.75,99945.26546250684,8.8658,8.8658,8.8153,8.8322,99945.2655
2010-07-28 10:25:00,15.75,15.79,15.75,15.79,229666.1193212917,8.8322,8.8546,8.8322,8.8546,229666.1193
2010-07-28 10:30:00,15.79,15.8,15.71,15.76,411165.8456486042,8.8546,8.8602,8.8097,8.8378,411165.8456
2010-07-28 10:35:00,15.76,15.79,15.72,15.78,121401.20415982486,8.8378,8.8546,8.8153,8.849,121401.2042
2010-07-28 10:40:00,15.78,15.8,15.75,15.8,129282.97755883964,8.849,8.8602,8.8322,8.8602,129282.9776
2010-07-28 10:45:00,15.8,15.84,15.78,15.78,242474.0010946908,8.8602,8.8826,8.849,8.849,242474.0011
2010-07-28 10:50:00,15.78,15.79,15.72,15.73,240722.4958949097,8.849,8.8546,8.8153,8.821,240722.4959
2010-07-28 10:55:00,15.73,15.74,15.71,15.73,186973.1800766284,8.821,8.8266,8.8097,8.821,186973.1801
2010-07-28 11:00:00,15.72,15.73,15.68,15.68,163437.32895457034,8.8153,8.821,8.7929,8.7929,163437.329
2010-07-28 11:05:00,15.68,15.69,15.62,15.65,340558.2922824302,8.7929,8.7985,8.7593,8.7761,340558.2923
2010-07-28 11:10:00,15.65,15.71,15.64,15.7,125342.09085933224,8.7761,8.8097,8.7705,8.8041,125342.0909
2010-07-28 11:15:00,15.71,15.73,15.64,15.67,266776.135741653,8.8097,8.821,8.7705,8.7873,266776.1357
2010-07-28 11:20:00,15.67,15.7,15.66,15.7,181061.85002736727,8.7873,8.8041,8.7817,8.8041,181061.85
2010-07-28 11:25:00,15.7,15.74,15.69,15.69,79584.01751505201,8.8041,8.8266,8.7985,8.7985,79584.0175
2010-07-28 11:30:00,15.69,15.74,15.68,15.74,56704.98084291188,8.7985,8.8266,8.7929,8.8266,56704.9808
2010-07-28 11:35:00,15.75,15.77,15.69,15.7,314942.5287356322,8.8322,8.8434,8.7985,8.8041,314942.5287
2010-07-28 11:40:00,15.69,15.71,15.68,15.69,86042.69293924466,8.7985,8.8097,8.7929,8.7985,86042.6929
2010-07-28 11:45:00,15.69,15.72,15.68,15.69,100930.4871373837,8.7985,8.8153,8.7929,8.7985,100930.4871
2010-07-28 11:50:00,15.69,15.71,15.67,15.68,97974.82211275316,8.7985,8.8097,8.7873,8.7929,97974.8221
2010-07-28 11:55:00,15.68,15.72,15.67,15.69,91735.08483853312,8.7929,8.8153,8.7873,8.7985,91735.0848
2010-07-28 12:00:00,15.68,15.72,15.68,15.71,55829.22824302135,8.7929,8.8153,8.7929,8.8097,55829.2282
2010-07-28 12:05:00,15.71,15.72,15.7,15.72,60755.33661740559,8.8097,8.8153,8.8041,8.8153,60755.3366
2010-07-28 12:10:00,15.71,15.73,15.69,15.69,170771.75697865355,8.8097,8.821,8.7985,8.7985,170771.757
2010-07-28 12:15:00,15.68,15.71,15.67,15.71,67542.4192665572,8.7929,8.8097,8.7873,8.8097,67542.4193
2010-07-28 12:20:00,15.71,15.72,15.71,15.71,22441.160372194856,8.8097,8.8153,8.8097,8.8097,22441.1604
2010-07-28 12:25:00,15.72,15.74,15.71,15.73,201532.56704980845,8.8153,8.8266,8.8097,8.821,201532.567
2010-07-28 12:30:00,15.73,15.78,15.72,15.75,122714.83305966064,8.821,8.849,8.8153,8.8322,122714.8331
2010-07-28 12:35:00,15.75,15.76,15.74,15.75,40503.557744937054,8.8322,8.8378,8.8266,8.8322,40503.5577
2010-07-28 12:40:00,15.76,15.78,15.75,15.75,66228.7903667214,8.8378,8.849,8.8322,8.8322,66228.7904
2010-07-28 12:45:00,15.76,15.76,15.71,15.71,59222.76956759716,8.8378,8.8378,8.8097,8.8097,59222.7696
2010-07-28 12:50:00,15.71,15.72,15.7,15.71,118336.070060208,8.8097,8.8153,8.8041,8.8097,118336.0701
2010-07-28 12:55:00,15.71,15.8,15.71,15.8,50136.836343732895,8.8097,8.8602,8.8097,8.8602,50136.8363
2010-07-28 13:00:00,15.8,15.81,15.78,15.78,278817.73399014777,8.8602,8.8658,8.849,8.849,278817.734
2010-07-28 13:05:00,15.78,15.79,15.73,15.77,95785.44061302682,8.849,8.8546,8.821,8.8434,95785.4406
2010-07-28 13:10:00,15.77,15.78,15.75,15.78,46195.94964422551,8.8434,8.849,8.8322,8.849,46195.9496
2010-07-28 13:15:00,15.78,15.8,15.78,15.8,101696.7706622879,8.849,8.8602,8.849,8.8602,101696.7707
2010-07-28 13:20:00,15.8,15.8,15.77,15.79,68418.17186644774,8.8602,8.8602,8.8434,8.8546,68418.1719
2010-07-28 13:25:00,15.79,15.79,15.75,15.78,105418.71921182268,8.8546,8.8546,8.8322,8.849,105418.7192
2010-07-28 13:30:00,15.78,15.79,15.76,15.79,81882.86808976464,8.849,8.8546,8.8378,8.8546,81882.8681
2010-07-28 13:35:00,15.79,15.8,15.77,15.78,210509.0311986864,8.8546,8.8602,8.8434,8.849,210509.0312
2010-07-28 13:40:00,15.78,15.78,15.75,15.77,86042.69293924466,8.849,8.849,8.8322,8.8434,86042.6929
2010-07-28 13:45:00,15.76,15.77,15.74,15.76,78160.9195402299,8.8378,8.8434,8.8266,8.8378,78160.9195
2010-07-28 13:50:00,15.77,15.79,15.76,15.78,87137.38368910782,8.8434,8.8546,8.8378,8.849,87137.3837
2010-07-28 13:55:00,15.79,15.79,15.78,15.79,56048.16639299398,8.8546,8.8546,8.849,8.8546,56048.1664
2010-07-28 14:00:00,15.79,15.8,15.75,15.79,181937.60262725785,8.8546,8.8602,8.8322,8.8546,181937.6026
2010-07-28 14:05:00,15.79,15.8,15.78,15.79,337274.22003284073,8.8546,8.8602,8.849,8.8546,337274.22
2010-07-28 14:10:00,15.79,15.79,15.74,15.74,68308.70279146142,8.8546,8.8546,8.8266,8.8266,68308.7028
2010-07-28 14:15:00,15.75,15.75,15.68,15.68,178106.18500273675,8.8322,8.8322,8.7929,8.7929,178106.185
2010-07-28 14:20:00,15.69,15.71,15.67,15.69,135960.59113300493,8.7985,8.8097,8.7873,8.7985,135960.5911
2010-07-28 14:25:00,15.69,15.73,15.69,15.72,123700.0547345375,8.7985,8.821,8.7985,8.8153,123700.0547
2010-07-28 14:30:00,15.72,15.74,15.71,15.74,235030.10399562123,8.8153,8.8266,8.8097,8.8266,235030.104
2010-07-28 14:35:00,15.74,15.76,15.72,15.72,240284.61959496443,8.8266,8.8378,8.8153,8.8153,240284.6196
2010-07-28 14:40:00,15.71,15.72,15.66,15.67,148768.47290640394,8.8097,8.8153,8.7817,8.7873,148768.4729
2010-07-28 14:45:00,15.67,15.7,15.65,15.69,147016.96770662288,8.7873,8.8041,8.7761,8.7985,147016.9677
2010-07-28 14:50:00,15.69,15.73,15.69,15.73,90968.80131362892,8.7985,8.821,8.7985,8.821,90968.8013
2010-07-28 14:55:00,15.73,15.73,15.69,15.71,99835.79638752052,8.821,8.821,8.7985,8.8097,99835.7964
2010-07-28 15:00:00,15.71,15.73,15.67,15.68,117460.31746031748,8.8097,8.821,8.7873,8.7929,117460.3175
2010-07-28 15:05:00,15.68,15.7,15.68,15.68,135741.6529830323,8.7929,8.8041,8.7929,8.7929,135741.653
2010-07-28 15:10:00,15.68,15.69,15.62,15.67,288122.6053639847,8.7929,8.7985,8.7593,8.7873,288122.6054
2010-07-28 15:15:00,15.67,15.68,15.64,15.64,171866.4477285167,8.7873,8.7929,8.7705,8.7705,171866.4477
2010-07-28 15:20:00,15.64,15.67,15.6,15.63,254406.13026819925,8.7705,8.7873,8.7481,8.7649,254406.1303
2010-07-28 15:25:00,15.63,15.65,15.61,15.63,176135.74165298304,8.7649,8.7761,8.7537,8.7649,176135.7417
2010-07-28 15:30:00,15.64,15.69,15.64,15.65,205473.4537493158,8.7705,8.7985,8.7705,8.7761,205473.4537
2010-07-28 15:35:00,15.65,15.65,15.6,15.62,278051.4504652436,8.7761,8.7761,8.7481,8.7593,278051.4505
2010-07-28 15:40:00,15.62,15.63,15.58,15.6,398686.3711001642,8.7593,8.7649,8.7368,8.7481,398686.3711
2010-07-28 15:45:00,15.6,15.61,15.56,15.56,755336.6174055829,8.7481,8.7537,8.7256,8.7256,755336.6174
2010-07-28 15:50:00,15.56,15.6,15.54,15.6,698193.7602627258,8.7256,8.7481,8.7144,8.7481,698193.7603
2010-07-28 15:55:00,15.6,15.6,15.56,15.56,609852.2167487685,8.7481,8.7481,8.7256,8.7256,609852.2167
2010-07-29 09:30:00,15.67,15.77,15.64,15.73,199343.1855500821,8.7873,8.8434,8.7705,8.821,199343.1856
2010-07-29 09:35:00,15.74,15.8,15.71,15.79,168253.96825396825,8.8266,8.8602,8.8097,8.8546,168253.9683
2010-07-29 09:40:00,15.79,15.8,15.68,15.71,233278.5987958402,8.8546,8.8602,8.7929,8.8097,233278.5988
2010-07-29 09:45:00,15.71,15.73,15.68,15.73,125670.4980842912,8.8097,8.821,8.7929,8.821,125670.4981
2010-07-29 09:50:00,15.72,15.73,15.61,15.67,207553.36617405585,8.8153,8.821,8.7537,8.7873,207553.3662
2010-07-29 09:55:00,15.68,15.68,15.58,15.58,182922.82430213463,8.7929,8.7929,8.7368,8.7368,182922.8243
2010-07-29 10:00:00,15.58,15.6,15.58,15.59,75862.06896551725,8.7368,8.7481,8.7368,8.7424,75862.069
2010-07-29 10:05:00,15.58,15.63,15.58,15.62,87246.85276409415,8.7368,8.7649,8.7368,8.7593,87246.8528
2010-07-29 10:10:00,15.63,15.67,15.62,15.65,149315.81828133552,8.7649,8.7873,8.7593,8.7761,149315.8183
2010-07-29 10:15:00,15.65,15.67,15.64,15.65,88998.35796387521,8.7761,8.7873,8.7705,8.7761,88998.358
2010-07-29 10:20:00,15.65,15.66,15.63,15.65,67214.01204159825,8.7761,8.7817,8.7649,8.7761,67214.012
2010-07-29 10:25:00,15.65,15.67,15.62,15.63,93814.99726327312,8.7761,8.7873,8.7593,8.7649,93814.9973
2010-07-29 10:30:00,15.63,15.64,15.6,15.63,112205.80186097429,8.7649,8.7705,8.7481,8.7649,112205.8019
2010-07-29 10:35:00,15.63,15.64,15.6,15.62,144061.30268199235,8.7649,8.7705,8.7481,8.7593,144061.3027
2010-07-29 10:40:00,15.63,15.64,15.58,15.62,123918.99288451012,8.7649,8.7705,8.7368,8.7593,123918.9929
2010-07-29 10:45:00,15.62,15.65,15.6,15.65,92391.89928845102,8.7593,8.7761,8.7481,8.7761,92391.8993
2010-07-29 10:50:00,15.65,15.68,15.64,15.67,152818.82868089766,8.7761,8.7929,8.7705,8.7873,152818.8287
2010-07-29 10:55:00,15.67,15.69,15.65,15.65,53530.37766830871,8.7873,8.7985,8.7761,8.7761,53530.3777
2010-07-29 11:00:00,15.66,15.66,15.59,15.59,97755.88396278051,8.7817,8.7817,8.7424,8.7424,97755.884
2010-07-29 11:05:00,15.59,15.6,15.58,15.58,100821.01806239736,8.7424,8.7481,8.7368,8.7368,100821.0181
2010-07-29 11:10:00,15.58,15.6,15.56,15.56,140229.88505747126,8.7368,8.7481,8.7256,8.7256,140229.8851
2010-07-29 11:15:00,15.56,15.56,15.5,15.5,185112.20580186092,8.7256,8.7256,8.692,8.692,185112.2058
2010-07-29 11:20:00,15.51,15.52,15.47,15.51,173946.3601532567,8.6976,8.7032,8.6752,8.6976,173946.3602
2010-07-29 11:25:00,15.51,15.52,15.47,15.47,111877.39463601532,8.6976,8.7032,8.6752,8.6752,111877.3946
2010-07-29 11:30:00,15.46,15.46,15.4,15.4,212588.9436234264,8.6695,8.6695,8.6359,8.6359,212588.9436
2010-07-29 11:35:00,15.4,15.43,15.39,15.41,170224.41160372196,8.6359,8.6527,8.6303,8.6415,170224.4116
2010-07-29 11:40:00,15.41,15.42,15.38,15.42,132019.70443349754,8.6415,8.6471,8.6247,8.6471,132019.7044
2010-07-29 11:45:00,15.41,15.44,15.39,15.39,88341.54351395731,8.6415,8.6583,8.6303,8.6303,88341.5435
2010-07-29 11:50:00,15.4,15.41,15.38,15.39,94909.6880131363,8.6359,8.6415,8.6247,8.6303,94909.688
2010-07-29 11:55:00,15.39,15.4,15.32,15.33,247400.109469075,8.6303,8.6359,8.591,8.5966,247400.1095
2010-07-29 12:00:00,15.33,15.34,15.3,15.3,175588.39627805146,8.5966,8.6023,8.5798,8.5798,175588.3963
2010-07-29 12:05:00,15.3,15.32,15.27,15.31,226929.39244663384,8.5798,8.591,8.563,8.5854,226929.3924
2010-07-29 12:10:00,15.32,15.37,15.31,15.37,100711.54898741106,8.591,8.6191,8.5854,8.6191,100711.549
2010-07-29 12:15:00,15.37,15.38,15.37,15.38,90640.39408866996,8.6191,8.6247,8.6191,8.6247,90640.3941
2010-07-29 12:20:00,15.37,15.38,15.35,15.35,77832.51231527094,8.6191,8.6247,8.6079,8.6079,77832.5123
2010-07-29 12:25:00,15.35,15.36,15.35,15.36,68965.51724137932,8.6079,8.6135,8.6079,8.6135,68965.5172
2010-07-29 12:30:00,15.36,15.37,15.33,15.34,123043.2402846196,8.6135,8.6191,8.5966,8.6023,123043.2403
2010-07-29 12:35:00,15.34,15.35,15.3,15.32,94143.40448823207,8.6023,8.6079,8.5798,8.591,94143.4045
2010-07-29 12:40:00,15.32,15.37,15.31,15.35,100602.07991242474,8.591,8.6191,8.5854,8.6079,100602.0799
2010-07-29 12:45:00,15.36,15.36,15.3,15.31,125779.96715927753,8.6135,8.6135,8.5798,8.5854,125779.9672
2010-07-29 12:50:00,15.31,15.37,15.3,15.37,73125.34209085934,8.5854,8.6191,8.5798,8.6191,73125.3421
2010-07-29 12:55:00,15.37,15.42,15.37,15.41,81226.05363984675,8.6191,8.6471,8.6191,8.6415,81226.0536
2010-07-29 13:00:00,15.4,15.41,15.38,15.39,74986.31636562671,8.6359,8.6415,8.6247,8.6303,74986.3164
2010-07-29 13:05:00,15.39,15.4,15.37,15.38,56267.10454296661,8.6303,8.6359,8.6191,8.6247,56267.1045
2010-07-29 13:10:00,15.39,15.44,15.37,15.43,112534.20908593322,8.6303,8.6583,8.6191,8.6527,112534.2091
2010-07-29 13:15:00,15.43,15.45,15.42,15.43,173508.48385331145,8.6527,8.6639,8.6471,8.6527,173508.4839
2010-07-29 13:20:00,15.43,15.43,15.38,15.38,76518.88341543515,8.6527,8.6527,8.6247,8.6247,76518.8834
2010-07-29 13:25:00,15.38,15.43,15.37,15.43,109359.60591133006,8.6247,8.6527,8.6191,8.6527,109359.6059
2010-07-29 13:30:00,15.44,15.47,15.42,15.45,199343.1855500821,8.6583,8.6752,8.6471,8.6639,199343.1856
2010-07-29 13:35:00,15.46,15.48,15.45,15.47,101149.42528735632,8.6695,8.6808,8.6639,8.6752,101149.4253
2010-07-29 13:40:00,15.47,15.48,15.44,15.44,80131.36288998359,8.6752,8.6808,8.6583,8.6583,80131.3629
2010-07-29 13:45:00,15.45,15.45,15.42,15.44,121620.14230979748,8.6639,8.6639,8.6471,8.6583,121620.1423
2010-07-29 13:50:00,15.44,15.45,15.41,15.42,87903.66721401205,8.6583,8.6639,8.6415,8.6471,87903.6672
2010-07-29 13:55:00,15.42,15.42,15.39,15.4,65900.38314176246,8.6471,8.6471,8.6303,8.6359,65900.3831
2010-07-29 14:00:00,15.4,15.41,15.38,15.38,75314.72359058567,8.6359,8.6415,8.6247,8.6247,75314.7236
2010-07-29 14:05:00,15.38,15.38,15.36,15.37,64367.81609195402,8.6247,8.6247,8.6135,8.6191,64367.8161
2010-07-29 14:10:00,15.36,15.39,15.36,15.38,81882.86808976464,8.6135,8.6303,8.6135,8.6247,81882.8681
2010-07-29 14:15:00,15.39,15.39,15.38,15.39,65681.44499178982,8.6303,8.6303,8.6247,8.6303,65681.445
2010-07-29 14:20:00,15.39,15.42,15.38,15.42,128845.10125889436,8.6303,8.6471,8.6247,8.6471,128845.1013
2010-07-29 14:25:00,15.41,15.44,15.39,15.44,108264.9151614669,8.6415,8.6583,8.6303,8.6583,108264.9152
2010-07-29 14:30:00,15.44,15.46,15.44,15.44,133661.74055829228,8.6583,8.6695,8.6583,8.6583,133661.7406
2010-07-29 14:35:00,15.45,15.48,15.45,15.48,96880.13136288998,8.6639,8.6808,8.6639,8.6808,96880.1314
2010-07-29 14:40:00,15.47,15.5,15.47,15.47,118664.47728516694,8.6752,8.692,8.6752,8.6752,118664.4773
2010-07-29 14:45:00,15.47,15.5,15.47,15.5,153585.11220580188,8.6752,8.692,8.6752,8.692,153585.1122
2010-07-29 14:50:00,15.5,15.52,15.48,15.5,281116.58456486044,8.692,8.7032,8.6808,8.692,281116.5846
2010-07-29 14:55:00,15.51,15.51,15.46,15.49,88232.07443897099,8.6976,8.6976,8.6695,8.6864,88232.0744
2010-07-29 15:00:00,15.49,15.5,15.47,15.49,147235.90585659552,8.6864,8.692,8.6752,8.6864,147235.9059
2010-07-29 15:05:00,15.5,15.5,15.47,15.48,154898.74110563766,8.692,8.692,8.6752,8.6808,154898.7411
2010-07-29 15:10:00,15.48,15.52,15.48,15.5,134756.43130815544,8.6808,8.7032,8.6808,8.692,134756.4313
2010-07-29 15:15:00,15.51,15.52,15.47,15.52,196278.05145046525,8.6976,8.7032,8.6752,8.7032,196278.0515
2010-07-29 15:20:00,15.52,15.52,15.5,15.51,156978.65353037766,8.7032,8.7032,8.692,8.6976,156978.6535
2010-07-29 15:25:00,15.52,15.53,15.48,15.48,347564.3130815545,8.7032,8.7088,8.6808,8.6808,347564.3131
2010-07-29 15:30:00,15.49,15.5,15.46,15.47,131800.76628352492,8.6864,8.692,8.6695,8.6752,131800.7663
2010-07-29 15:35:00,15.48,15.49,15.45,15.46,166502.4630541872,8.6808,8.6864,8.6639,8.6695,166502.4631
2010-07-29 15:40:00,15.46,15.46,15.42,15.44,201860.9742747674,8.6695,8.6695,8.6471,8.6583,201860.9743
2010-07-29 15:45:00,15.43,15.44,15.38,15.41,281554.4608648057,8.6527,8.6583,8.6247,8.6415,281554.4609
2010-07-29 15:50:00,15.41,15.45,15.4,15.43,335413.24575807335,8.6415,8.6639,8.6359,8.6527,335413.2458
2010-07-29 15:55:00,15.44,15.46,15.42,15.42,478489.3267651888,8.6583,8.6695,8.6471,8.6471,478489.3268
2010-07-30 09:30:00,15.41,15.43,15.3,15.32,176245.21072796936,8.6415,8.6527,8.5798,8.591,176245.2107
2010-07-30 09:35:00,15.32,15.32,15.22,15.23,220470.7170224412,8.591,8.591,8.535,8.5406,220470.717
2010-07-30 09:40:00,15.22,15.39,15.22,15.33,259441.7077175698,8.535,8.6303,8.535,8.5966,259441.7077
2010-07-30 09:45:00,15.33,15.4,15.28,15.29,143404.48823207445,8.5966,8.6359,8.5686,8.5742,143404.4882
2010-07-30 09:50:00,15.3,15.34,15.27,15.33,77066.22879036673,8.5798,8.6023,8.563,8.5966,77066.2288
2010-07-30 09:55:00,15.34,15.44,15.33,15.39,130925.01368363436,8.6023,8.6583,8.5966,8.6303,130925.0137
2010-07-30 10:00:00,15.39,15.47,15.39,15.43,138697.31800766283,8.6303,8.6752,8.6303,8.6527,138697.318
2010-07-30 10:05:00,15.44,15.47,15.42,15.45,239408.8669950739,8.6583,8.6752,8.6471,8.6639,239408.867
2010-07-30 10:10:00,15.46,15.46,15.43,15.46,161904.76190476192,8.6695,8.6695,8.6527,8.6695,161904.7619
2010-07-30 10:15:00,15.46,15.47,15.42,15.44,85823.75478927203,8.6695,8.6752,8.6471,8.6583,85823.7548
2010-07-30 10:20:00,15.44,15.46,15.42,15.42,76409.41434044883,8.6583,8.6695,8.6471,8.6471,76409.4143
2010-07-30 10:25:00,15.43,15.45,15.41,15.42,123590.5856595512,8.6527,8.6639,8.6415,8.6471,123590.5857
2010-07-30 10:30:00,15.42,15.47,15.41,15.45,188067.8708264916,8.6471,8.6752,8.6415,8.6639,188067.8708
2010-07-30 10:35:00,15.46,15.5,15.46,15.49,117460.31746031748,8.6695,8.692,8.6695,8.6864,117460.3175
2010-07-30 10:40:00,15.49,15.53,15.49,15.53,448713.7383689108,8.6864,8.7088,8.6864,8.7088,448713.7384
2010-07-30 10:45:00,15.52,15.53,15.49,15.52,276956.75971538044,8.7032,8.7088,8.6864,8.7032,276956.7597
2010-07-30 10:50:00,15.52,15.53,15.42,15.42,98412.69841269842,8.7032,8.7088,8.6471,8.6471,98412.6984
2010-07-30 10:55:00,15.42,15.47,15.4,15.43,147783.2512315271,8.6471,8.6752,8.6359,8.6527,147783.2512
2010-07-30 11:00:00,15.42,15.45,15.4,15.41,173070.6075533662,8.6471,8.6639,8.6359,8.6415,173070.6076
2010-07-30 11:05:00,15.4,15.43,15.36,15.37,362780.51450465247,8.6359,8.6527,8.6135,8.6191,362780.5145
2010-07-30 11:10:00,15.37,15.37,15.36,15.37,105966.06458675423,8.6191,8.6191,8.6135,8.6191,105966.0646
2010-07-30 11:15:00,15.37,15.39,15.37,15.38,46086.48056923919,8.6191,8.6303,8.6191,8.6247,46086.4806
2010-07-30 11:20:00,15.38,15.38,15.35,15.36,54734.53749315818,8.6247,8.6247,8.6079,8.6135,54734.5375
2010-07-30 11:25:00,15.36,15.39,15.35,15.37,88888.88888888889,8.6135,8.6303,8.6079,8.6191,88888.8889
2010-07-30 11:30:00,15.37,15.4,15.37,15.37,68965.51724137932,8.6191,8.6359,8.6191,8.6191,68965.5172
2010-07-30 11:35:00,15.37,15.4,15.36,15.4,141652.98303229338,8.6191,8.6359,8.6135,8.6359,141652.983
2010-07-30 11:40:00,15.39,15.43,15.39,15.42,68308.70279146142,8.6303,8.6527,8.6303,8.6471,68308.7028
2010-07-30 11:45:00,15.42,15.47,15.42,15.47,108812.26053639848,8.6471,8.6752,8.6471,8.6752,108812.2605
2010-07-30 11:50:00,15.47,15.52,15.47,15.49,118664.47728516694,8.6752,8.7032,8.6752,8.6864,118664.4773
2010-07-30 11:55:00,15.49,15.5,15.47,15.48,53639.84674329502,8.6864,8.692,8.6752,8.6808,53639.8467
2010-07-30 12:00:00,15.48,15.49,15.46,15.47,75752.59989053092,8.6808,8.6864,8.6695,8.6752,75752.5999
2010-07-30 12:05:00,15.47,15.5,15.47,15.47,181390.25725232624,8.6752,8.692,8.6752,8.6752,181390.2573
2010-07-30 12:10:00,15.47,15.48,15.45,15.47,111220.58018609745,8.6752,8.6808,8.6639,8.6752,111220.5802
2010-07-30 12:15:00,15.47,15.51,15.47,15.47,246086.4805692392,8.6752,8.6976,8.6752,8.6752,246086.4806
2010-07-30 12:20:00,15.47,15.49,15.47,15.47,188396.27805145047,8.6752,8.6864,8.6752,8.6752,188396.2781
2010-07-30 12:25:00,15.48,15.49,15.47,15.48,47619.04761904762,8.6808,8.6864,8.6752,8.6808,47619.0476
2010-07-30 12:30:00,15.47,15.48,15.46,15.48,78051.45046524357,8.6752,8.6808,8.6695,8.6808,78051.4505
2010-07-30 12:35:00,15.47,15.49,15.47,15.48,65681.44499178982,8.6752,8.6864,8.6752,8.6808,65681.445
2010-07-30 12:40:00,15.48,15.49,15.47,15.47,105856.59551176793,8.6808,8.6864,8.6752,8.6752,105856.5955
2010-07-30 12:45:00,15.47,15.48,15.47,15.48,96113.84783798576,8.6752,8.6808,8.6752,8.6808,96113.8478
2010-07-30 12:50:00,15.48,15.48,15.46,15.47,204378.76299945265,8.6808,8.6808,8.6695,8.6752,204378.763
2010-07-30 12:55:00,15.47,15.48,15.46,15.46,108045.97701149424,8.6752,8.6808,8.6695,8.6695,108045.977
2010-07-30 13:00:00,15.46,15.48,15.46,15.48,44663.38259441708,8.6695,8.6808,8.6695,8.6808,44663.3826
2010-07-30 13:05:00,15.47,15.48,15.47,15.47,121620.14230979748,8.6752,8.6808,8.6752,8.6752,121620.1423
2010-07-30 13:10:00,15.47,15.47,15.44,15.45,67542.4192665572,8.6752,8.6752,8.6583,8.6639,67542.4193
2010-07-30 13:15:00,15.44,15.47,15.44,15.47,102134.64696223318,8.6583,8.6752,8.6583,8.6752,102134.647
2010-07-30 13:20:00,15.47,15.48,15.46,15.47,71702.24411603723,8.6752,8.6808,8.6695,8.6752,71702.2441
2010-07-30 13:25:00,15.47,15.48,15.46,15.48,49808.42911877395,8.6752,8.6808,8.6695,8.6808,49808.4291
2010-07-30 13:30:00,15.47,15.48,15.47,15.47,319321.29173508484,8.6752,8.6808,8.6752,8.6752,319321.2917
2010-07-30 13:35:00,15.47,15.47,15.45,15.47,87794.19813902573,8.6752,8.6752,8.6639,8.6752,87794.1981
2010-07-30 13:40:00,15.47,15.48,15.46,15.46,52326.21784345923,8.6752,8.6808,8.6695,8.6695,52326.2178
2010-07-30 13:45:00,15.47,15.47,15.46,15.46,70826.49151614669,8.6752,8.6752,8.6695,8.6695,70826.4915
2010-07-30 13:50:00,15.46,15.47,15.46,15.47,59551.17679255611,8.6695,8.6752,8.6695,8.6752,59551.1768
2010-07-30 13:55:00,15.47,15.47,15.42,15.44,208648.056923919,8.6752,8.6752,8.6471,8.6583,208648.0569
2010-07-30 14:00:00,15.43,15.45,15.39,15.4,115051.9978106185,8.6527,8.6639,8.6303,8.6359,115051.9978
2010-07-30 14:05:00,15.41,15.42,15.4,15.41,53311.43951833608,8.6415,8.6471,8.6359,8.6415,53311.4395
2010-07-30 14:10:00,15.42,15.46,15.42,15.45,74548.44006568145,8.6471,8.6695,8.6471,8.6639,74548.4401
2010-07-30 14:15:00,15.46,15.48,15.46,15.47,207115.4898741106,8.6695,8.6808,8.6695,8.6752,207115.4899
2010-07-30 14:20:00,15.47,15.48,15.47,15.47,179529.28297755885,8.6752,8.6808,8.6752,8.6752,179529.283
2010-07-30 14:25:00,15.47,15.48,15.46,15.47,88232.07443897099,8.6752,8.6808,8.6695,8.6752,88232.0744
2010-07-30 14:30:00,15.47,15.48,15.46,15.47,233278.5987958402,8.6752,8.6808,8.6695,8.6752,233278.5988
2010-07-30 14:35:00,15.47,15.47,15.44,15.44,56704.98084291188,8.6752,8.6752,8.6583,8.6583,56704.9808
2010-07-30 14:40:00,15.44,15.48,15.44,15.47,206239.73727422004,8.6583,8.6808,8.6583,8.6752,206239.7373
2010-07-30 14:45:00,15.47,15.47,15.46,15.47,57142.857142857145,8.6752,8.6752,8.6695,8.6752,57142.8571
2010-07-30 14:50:00,15.47,15.48,15.46,15.47,130158.73015873016,8.6752,8.6808,8.6695,8.6752,130158.7302
2010-07-30 14:55:00,15.47,15.47,15.46,15.47,59441.70771756979,8.6752,8.6752,8.6695,8.6752,59441.7077
2010-07-30 15:00:00,15.46,15.47,15.45,15.47,135413.24575807335,8.6695,8.6752,8.6639,8.6752,135413.2458
2010-07-30 15:05:00,15.47,15.52,15.46,15.51,739682.5396825398,8.6752,8.7032,8.6695,8.6976,739682.5397
2010-07-30 15:10:00,15.5,15.52,15.48,15.5,391899.28845101263,8.692,8.7032,8.6808,8.692,391899.2885
2010-07-30 15:15:00,15.51,15.53,15.5,15.53,369458.12807881774,8.6976,8.7088,8.692,8.7088,369458.1281
2010-07-30 15:20:00,15.53,15.55,15.52,15.53,643459.2227695676,8.7088,8.72,8.7032,8.7088,643459.2228
2010-07-30 15:25:00,15.54,15.58,15.53,15.56,667761.3574165299,8.7144,8.7368,8.7088,8.7256,667761.3574
2010-07-30 15:30:00,15.56,15.57,15.52,15.55,612479.4745484401,8.7256,8.7312,8.7032,8.72,612479.4745
2010-07-30 15:35:00,15.55,15.55,15.49,15.5,302025.1778872469,8.72,8.72,8.6864,8.692,302025.1779
2010-07-30 15:40:00,15.5,15.54,15.5,15.53,272687.4657909141,8.692,8.7144,8.692,8.7088,272687.4658
2010-07-30 15:45:00,15.53,15.56,15.53,15.54,457252.32621784345,8.7088,8.7256,8.7088,8.7144,457252.3262
2010-07-30 15:50:00,15.54,15.55,15.53,15.55,574384.236453202,8.7144,8.72,8.7088,8.72,574384.2365
2010-07-30 15:55:00,15.54,15.56,15.51,15.52,447290.6403940887,8.7144,8.7256,8.6976,8.7032,447290.6404
2010-08-02 09:30:00,15.76,15.77,15.6,15.62,464586.75424192665,8.8378,8.8434,8.7481,8.7593,464586.7542
2010-08-02 09:35:00,15.62,15.73,15.58,15.73,181499.72632731253,8.7593,8.821,8.7368,8.821,181499.7263
2010-08-02 09:40:00,15.73,15.77,15.66,15.75,192446.63382594413,8.821,8.8434,8.7817,8.8322,192446.6338
2010-08-02 09:45:00,15.74,15.75,15.61,15.62,358511.2205801861,8.8266,8.8322,8.7537,8.7593,358511.2206
2010-08-02 09:50:00,15.61,15.63,15.58,15.63,229228.24302134648,8.7537,8.7649,8.7368,8.7649,229228.243
2010-08-02 09:55:00,15.62,15.64,15.58,15.62,194198.13902572525,8.7593,8.7705,8.7368,8.7593,194198.139
2010-08-02 10:00:00,15.61,15.7,15.59,15.65,697536.9458128079,8.7537,8.8041,8.7424,8.7761,697536.9458
2010-08-02 10:05:00,15.66,15.66,15.58,15.63,174165.29830322936,8.7817,8.7817,8.7368,8.7649,174165.2983
2010-08-02 10:10:00,15.64,15.65,15.61,15.63,163765.73617952928,8.7705,8.7761,8.7537,8.7649,163765.7362
2010-08-02 10:15:00,15.63,15.66,15.63,15.64,216420.36124794747,8.7649,8.7817,8.7649,8.7705,216420.3612
2010-08-02 10:20:00,15.64,15.64,15.6,15.64,190366.72140120412,8.7705,8.7705,8.7481,8.7705,190366.7214
2010-08-02 10:25:00,15.64,15.65,15.6,15.62,150519.978106185,8.7705,8.7761,8.7481,8.7593,150519.9781
2010-08-02 10:30:00,15.62,15.64,15.59,15.63,121948.54953475644,8.7593,8.7705,8.7424,8.7649,121948.5495
2010-08-02 10:35:00,15.63,15.67,15.61,15.63,161466.88560481663,8.7649,8.7873,8.7537,8.7649,161466.8856
2010-08-02 10:40:00,15.63,15.64,15.61,15.61,92501.36836343732,8.7649,8.7705,8.7537,8.7537,92501.3684
2010-08-02 10:45:00,15.61,15.62,15.59,15.6,61083.743842364536,8.7537,8.7593,8.7424,8.7481,61083.7438
2010-08-02 10:50:00,15.6,15.63,15.59,15.63,62725.77996715928,8.7481,8.7649,8.7424,8.7649,62725.78
2010-08-02 10:55:00,15.62,15.63,15.59,15.61,273672.6874657909,8.7593,8.7649,8.7424,8.7537,273672.6875
2010-08-02 11:00:00,15.61,15.62,15.61,15.62,82211.27531472359,8.7537,8.7593,8.7537,8.7593,82211.2753
2010-08-02 11:05:00,15.61,15.62,15.6,15.62,105090.31198686371,8.7537,8.7593,8.7481,8.7593,105090.312
2010-08-02 11:10:00,15.62,15.62,15.59,15.6,189053.0925013684,8.7593,8.7593,8.7424,8.7481,189053.0925
2010-08-02 11:15:00,15.6,15.61,15.59,15.61,98303.2293377121,8.7481,8.7537,8.7424,8.7537,98303.2293
2010-08-02 11:20:00,15.6,15.62,15.58,15.58,78489.32676518883,8.7481,8.7593,8.7368,8.7368,78489.3268
2010-08-02 11:25:00,15.59,15.6,15.58,15.6,70388.61521620142,8.7424,8.7481,8.7368,8.7481,70388.6152
2010-08-02 11:30:00,15.6,15.62,15.59,15.6,188505.7471264368,8.7481,8.7593,8.7424,8.7481,188505.7471
2010-08-02 11:35:00,15.59,15.6,15.58,15.58,90968.80131362892,8.7424,8.7481,8.7368,8.7368,90968.8013
2010-08-02 11:40:00,15.58,15.59,15.58,15.59,55391.351943076086,8.7368,8.7424,8.7368,8.7424,55391.3519
2010-08-02 11:45:00,15.59,15.59,15.58,15.59,59660.64586754242,8.7424,8.7424,8.7368,8.7424,59660.6459
2010-08-02 11:50:00,15.58,15.59,15.57,15.57,136398.4674329502,8.7368,8.7424,8.7312,8.7312,136398.4674
2010-08-02 11:55:00,15.57,15.58,15.57,15.57,79802.95566502464,8.7312,8.7368,8.7312,8.7312,79802.9557
2010-08-02 12:00:00,15.58,15.59,15.57,15.58,129611.38478379858,8.7368,8.7424,8.7312,8.7368,129611.3848
2010-08-02 12:05:00,15.59,15.62,15.58,15.61,57142.857142857145,8.7424,8.7593,8.7368,8.7537,57142.8571
2010-08-02 12:10:00,15.61,15.61,15.6,15.6,41050.90311986864,8.7537,8.7537,8.7481,8.7481,41050.9031
2010-08-02 12:15:00,15.6,15.61,15.58,15.6,100602.07991242474,8.7481,8.7537,8.7368,8.7481,100602.0799
2010-08-02 12:20:00,15.6,15.6,15.59,15.59,26491.51614668856,8.7481,8.7481,8.7424,8.7424,26491.5161
2010-08-02 12:25:00,15.59,15.59,15.54,15.54,196387.5205254516,8.7424,8.7424,8.7144,8.7144,196387.5205
2010-08-02 12:30:00,15.54,15.58,15.53,15.53,226819.9233716475,8.7144,8.7368,8.7088,8.7088,226819.9234
2010-08-02 12:35:00,15.54,15.55,15.53,15.54,86152.16201423098,8.7144,8.72,8.7088,8.7144,86152.162
2010-08-02 12:40:00,15.54,15.55,15.54,15.55,28133.552271483302,8.7144,8.72,8.7144,8.72,28133.5523
2010-08-02 12:45:00,15.54,15.55,15.53,15.54,65243.56869184456,8.7144,8.72,8.7088,8.7144,65243.5687
2010-08-02 12:50:00,15.54,15.54,15.52,15.52,122824.30213464696,8.7144,8.7144,8.7032,8.7032,122824.3021
2010-08-02 12:55:00,15.53,15.54,15.52,15.54,88888.88888888889,8.7088,8.7144,8.7032,8.7144,88888.8889
2010-08-02 13:00:00,15.54,15.58,15.54,15.58,170990.69512862616,8.7144,8.7368,8.7144,8.7368,170990.6951
2010-08-02 13:05:00,15.58,15.58,15.57,15.57,112205.80186097429,8.7368,8.7368,8.7312,8.7312,112205.8019
2010-08-02 13:10:00,15.57,15.58,15.57,15.58,113081.5544608648,8.7312,8.7368,8.7312,8.7368,113081.5545
2010-08-02 13:15:00,15.58,15.58,15.56,15.58,129173.50848385332,8.7368,8.7368,8.7256,8.7368,129173.5085
2010-08-02 13:20:00,15.58,15.63,15.58,15.63,166721.40120415983,8.7368,8.7649,8.7368,8.7649,166721.4012
2010-08-02 13:25:00,15.63,15.64,15.61,15.62,123043.2402846196,8.7649,8.7705,8.7537,8.7593,123043.2403
2010-08-02 13:30:00,15.61,15.62,15.59,15.62,198795.8401751505,8.7537,8.7593,8.7424,8.7593,198795.8402
2010-08-02 13:35:00,15.63,15.63,15.6,15.6,104761.90476190476,8.7649,8.7649,8.7481,8.7481,104761.9048
2010-08-02 13:40:00,15.6,15.62,15.6,15.6,86480.56923918994,8.7481,8.7593,8.7481,8.7481,86480.5692
2010-08-02 13:45:00,15.61,15.62,15.6,15.6,115380.40503557744,8.7537,8.7593,8.7481,8.7481,115380.405
2010-08-02 13:50:00,15.59,15.61,15.58,15.61,71045.42966611932,8.7424,8.7537,8.7368,8.7537,71045.4297
2010-08-02 13:55:00,15.61,15.62,15.58,15.58,92501.36836343732,8.7537,8.7593,8.7368,8.7368,92501.3684
2010-08-02 14:00:00,15.58,15.6,15.58,15.6,46195.94964422551,8.7368,8.7481,8.7368,8.7481,46195.9496
2010-08-02 14:05:00,15.59,15.6,15.59,15.59,55500.8210180624,8.7424,8.7481,8.7424,8.7424,55500.821
2010-08-02 14:10:00,15.59,15.6,15.59,15.6,127422.00328407226,8.7424,8.7481,8.7424,8.7481,127422.0033
2010-08-02 14:15:00,15.6,15.61,15.58,15.6,117350.84838533116,8.7481,8.7537,8.7368,8.7481,117350.8484
2010-08-02 14:20:00,15.6,15.61,15.59,15.6,161795.2928297756,8.7481,8.7537,8.7424,8.7481,161795.2928
2010-08-02 14:25:00,15.59,15.6,15.58,15.58,77941.98139025725,8.7424,8.7481,8.7368,8.7368,77941.9814
2010-08-02 14:30:00,15.58,15.61,15.58,15.6,122276.95675971538,8.7368,8.7537,8.7368,8.7481,122276.9568
2010-08-02 14:35:00,15.61,15.61,15.59,15.61,99397.92008757526,8.7537,8.7537,8.7424,8.7537,99397.9201
2010-08-02 14:40:00,15.61,15.63,15.6,15.62,132129.17350848386,8.7537,8.7649,8.7481,8.7593,132129.1735
2010-08-02 14:45:00,15.61,15.63,15.61,15.61,88122.60536398468,8.7537,8.7649,8.7537,8.7537,88122.6054
2010-08-02 14:50:00,15.62,15.62,15.6,15.62,170990.69512862616,8.7593,8.7593,8.7481,8.7593,170990.6951
2010-08-02 14:55:00,15.61,15.62,15.61,15.62,155117.6792556103,8.7537,8.7593,8.7537,8.7593,155117.6793
2010-08-02 15:00:00,15.62,15.62,15.6,15.6,284291.18773946364,8.7593,8.7593,8.7481,8.7481,284291.1877
2010-08-02 15:05:00,15.6,15.63,15.6,15.61,470935.960591133,8.7481,8.7649,8.7481,8.7537,470935.9606
2010-08-02 15:10:00,15.61,15.62,15.59,15.59,200547.3453749316,8.7537,8.7593,8.7424,8.7424,200547.3454
2010-08-02 15:15:00,15.6,15.64,15.59,15.63,134537.49315818283,8.7481,8.7705,8.7424,8.7649,134537.4932
2010-08-02 15:20:00,15.64,15.65,15.63,15.64,82101.80623973727,8.7705,8.7761,8.7649,8.7705,82101.8062
2010-08-02 15:25:00,15.64,15.65,15.64,15.65,107498.63163656268,8.7705,8.7761,8.7705,8.7761,107498.6316
2010-08-02 15:30:00,15.65,15.65,15.62,15.64,163656.26710454296,8.7761,8.7761,8.7593,8.7705,163656.2671
2010-08-02 15:35:00,15.63,15.65,15.62,15.62,153804.0503557745,8.7649,8.7761,8.7593,8.7593,153804.0504
2010-08-02 15:40:00,15.62,15.64,15.62,15.64,192556.1029009305,8.7593,8.7705,8.7593,8.7705,192556.1029
2010-08-02 15:45:00,15.64,15.65,15.63,15.65,218500.27367268747,8.7705,8.7761,8.7649,8.7761,218500.2737
2010-08-02 15:50:00,15.64,15.64,15.62,15.62,191242.4740010947,8.7705,8.7705,8.7593,8.7593,191242.474
2010-08-02 15:55:00,15.62,15.63,15.62,15.63,402627.2577996716,8.7593,8.7649,8.7593,8.7649,402627.2578
2010-08-03 09:30:00,15.7,15.72,15.62,15.66,263601.53256704984,8.8041,8.8153,8.7593,8.7817,263601.5326
2010-08-03 09:35:00,15.66,15.69,15.59,15.69,208210.1806239737,8.7817,8.7985,8.7424,8.7985,208210.1806
2010-08-03 09:40:00,15.69,15.76,15.68,15.76,182922.82430213463,8.7985,8.8378,8.7929,8.8378,182922.8243
2010-08-03 09:45:00,15.75,15.78,15.69,15.72,390804.5977011495,8.8322,8.849,8.7985,8.8153,390804.5977
2010-08-03 09:50:00,15.71,15.8,15.71,15.75,332895.4570333881,8.8097,8.8602,8.8097,8.8322,332895.457
2010-08-03 09:55:00,15.74,15.75,15.7,15.73,327203.0651340996,8.8266,8.8322,8.8041,8.821,327203.0651
2010-08-03 10:00:00,15.72,15.75,15.68,15.75,181061.85002736727,8.8153,8.8322,8.7929,8.8322,181061.85
2010-08-03 10:05:00,15.74,15.87,15.74,15.86,534537.4931581828,8.8266,8.8995,8.8266,8.8939,534537.4932
2010-08-03 10:10:00,15.86,15.86,15.78,15.78,378325.1231527094,8.8939,8.8939,8.849,8.849,378325.1232
2010-08-03 10:15:00,15.79,15.87,15.77,15.86,299069.51286261634,8.8546,8.8995,8.8434,8.8939,299069.5129
2010-08-03 10:20:00,15.87,15.89,15.86,15.89,225725.23262178435,8.8995,8.9107,8.8939,8.9107,225725.2326
2010-08-03 10:25:00,15.89,15.96,15.88,15.93,432950.1915708812,8.9107,8.9499,8.9051,8.9331,432950.1916
2010-08-03 10:30:00,15.92,15.98,15.89,15.94,296004.3787629995,8.9275,8.9612,8.9107,8.9387,296004.3788
2010-08-03 10:35:00,15.94,15.94,15.89,15.9,142200.32840722497,8.9387,8.9387,8.9107,8.9163,142200.3284
2010-08-03 10:40:00,15.91,15.94,15.89,15.92,196387.5205254516,8.9219,8.9387,8.9107,8.9275,196387.5205
2010-08-03 10:45:00,15.92,15.98,15.92,15.96,130158.73015873016,8.9275,8.9612,8.9275,8.9499,130158.7302
2010-08-03 10:50:00,15.95,15.99,15.95,15.99,149096.8801313629,8.9443,8.9668,8.9443,8.9668,149096.8801
2010-08-03 10:55:00,15.99,16.02,15.98,16.02,157197.5916803503,8.9668,8.9836,8.9612,8.9836,157197.5917
2010-08-03 11:00:00,16.02,16.02,15.98,16.0,191242.4740010947,8.9836,8.9836,8.9612,8.9724,191242.474
2010-08-03 11:05:00,16.0,16.01,15.98,16.0,155993.43185550082,8.9724,8.978,8.9612,8.9724,155993.4319
2010-08-03 11:10:00,16.0,16.09,16.0,16.08,261959.49644225507,8.9724,9.0228,8.9724,9.0172,261959.4964
2010-08-03 11:15:00,16.08,16.1,16.08,16.1,93705.5281882868,9.0172,9.0284,9.0172,9.0284,93705.5282
2010-08-03 11:20:00,16.1,16.1,16.04,16.05,124247.40010946908,9.0284,9.0284,8.9948,9.0004,124247.4001
2010-08-03 11:25:00,16.04,16.06,16.0,16.06,110454.29666119322,8.9948,9.006,8.9724,9.006,110454.2967
2010-08-03 11:30:00,16.06,16.1,16.06,16.09,219923.3716475096,9.006,9.0284,9.006,9.0228,219923.3716
2010-08-03 11:35:00,16.09,16.14,16.09,16.12,203393.5413245758,9.0228,9.0509,9.0228,9.0397,203393.5413
2010-08-03 11:40:00,16.12,16.18,16.12,16.14,237547.89272030653,9.0397,9.0733,9.0397,9.0509,237547.8927
2010-08-03 11:45:00,16.14,16.15,16.13,16.14,97755.88396278051,9.0509,9.0565,9.0453,9.0509,97755.884
2010-08-03 11:50:00,16.14,16.21,16.14,16.15,321291.7350848385,9.0509,9.0901,9.0509,9.0565,321291.7351
2010-08-03 11:55:00,16.15,16.17,16.15,16.16,50465.24356869185,9.0565,9.0677,9.0565,9.0621,50465.2436
2010-08-03 12:00:00,16.17,16.19,16.12,16.19,345265.4625068418,9.0677,9.0789,9.0397,9.0789,345265.4625
2010-08-03 12:05:00,16.19,16.2,16.15,16.2,148987.4110563766,9.0789,9.0845,9.0565,9.0845,148987.4111
2010-08-03 12:10:00,16.19,16.2,16.17,16.18,71045.42966611932,9.0789,9.0845,9.0677,9.0733,71045.4297
2010-08-03 12:15:00,16.19,16.19,16.17,16.17,87575.2599890531,9.0789,9.0789,9.0677,9.0677,87575.26
2010-08-03 12:20:00,16.17,16.18,16.15,16.15,140010.94690749864,9.0677,9.0733,9.0565,9.0565,140010.9469
2010-08-03 12:25:00,16.15,16.16,16.11,16.12,251669.4033935413,9.0565,9.0621,9.0341,9.0397,251669.4034
2010-08-03 12:30:00,16.12,16.12,16.11,16.11,131800.76628352492,9.0397,9.0397,9.0341,9.0341,131800.7663
2010-08-03 12:35:00,16.11,16.12,16.11,16.12,191899.2884510126,9.0341,9.0397,9.0341,9.0397,191899.2885
2010-08-03 12:40:00,16.12,16.12,16.11,16.12,207662.83524904217,9.0397,9.0397,9.0341,9.0397,207662.8352
2010-08-03 12:45:00,16.12,16.13,16.11,16.12,181390.25725232624,9.0397,9.0453,9.0341,9.0397,181390.2573
2010-08-03 12:50:00,16.12,16.13,16.11,16.13,77832.51231527094,9.0397,9.0453,9.0341,9.0453,77832.5123
2010-08-03 12:55:00,16.12,16.14,16.11,16.11,219594.96442255063,9.0397,9.0509,9.0341,9.0341,219594.9644
2010-08-03 13:00:00,16.1,16.11,16.05,16.08,241707.71756978653,9.0284,9.0341,9.0004,9.0172,241707.7176
2010-08-03 13:05:00,16.07,16.08,16.06,16.07,140229.88505747126,9.0116,9.0172,9.006,9.0116,140229.8851
2010-08-03 13:10:00,16.07,16.1,16.06,16.09,367816.091954023,9.0116,9.0284,9.006,9.0228,367816.092
2010-08-03 13:15:00,16.09,16.1,16.06,16.07,286918.4455391352,9.0228,9.0284,9.006,9.0116,286918.4455
2010-08-03 13:20:00,16.07,16.08,16.05,16.08,152162.01423097975,9.0116,9.0172,9.0004,9.0172,152162.0142
2010-08-03 13:25:00,16.08,16.1,16.05,16.07,211603.7219485496,9.0172,9.0284,9.0004,9.0116,211603.7219
2010-08-03 13:30:00,16.06,16.11,16.06,16.11,142966.6119321292,9.006,9.0341,9.006,9.0341,142966.6119
2010-08-03 13:35:00,16.11,16.13,16.1,16.11,89983.57963875205,9.0341,9.0453,9.0284,9.0341,89983.5796
2010-08-03 13:40:00,16.11,16.11,16.11,16.11,21893.814997263275,9.0341,9.0341,9.0341,9.0341,21893.815
2010-08-03 13:45:00,16.11,16.14,16.11,16.14,194745.48440065683,9.0341,9.0509,9.0341,9.0509,194745.4844
2010-08-03 13:50:00,16.13,16.14,16.13,16.14,109140.6677613574,9.0453,9.0509,9.0453,9.0509,109140.6678
2010-08-03 13:55:00,16.13,16.17,16.13,16.15,118336.070060208,9.0453,9.0677,9.0453,9.0565,118336.0701
2010-08-03 14:00:00,16.15,16.16,16.13,16.14,139682.53968253967,9.0565,9.0621,9.0453,9.0509,139682.5397
2010-08-03 14:05:00,16.13,16.14,16.11,16.14,172961.13847837987,9.0453,9.0509,9.0341,9.0509,172961.1385
2010-08-03 14:10:00,16.14,16.14,16.13,16.14,55172.41379310345,9.0509,9.0509,9.0453,9.0509,55172.4138
2010-08-03 14:15:00,16.14,16.15,16.12,16.13,82758.62068965517,9.0509,9.0565,9.0397,9.0453,82758.6207
2010-08-03 14:20:00,16.12,16.13,16.11,16.12,75752.59989053092,9.0397,9.0453,9.0341,9.0397,75752.5999
2010-08-03 14:25:00,16.12,16.13,16.11,16.12,145374.93158182813,9.0397,9.0453,9.0341,9.0397,145374.9316
2010-08-03 14:30:00,16.13,16.13,16.12,16.13,80569.23918992885,9.0453,9.0453,9.0397,9.0453,80569.2392
2010-08-03 14:35:00,16.12,16.13,16.1,16.11,168253.96825396825,9.0397,9.0453,9.0284,9.0341,168253.9683
2010-08-03 14:40:00,16.11,16.11,16.1,16.11,70935.96059113301,9.0341,9.0341,9.0284,9.0341,70935.9606
2010-08-03 14:45:00,16.1,16.11,16.09,16.11,183470.16967706624,9.0284,9.0341,9.0228,9.0341,183470.1697
2010-08-03 14:50:00,16.11,16.13,16.11,16.13,119540.22988505747,9.0341,9.0453,9.0341,9.0453,119540.2299
2010-08-03 14:55:00,16.13,16.13,16.09,16.09,205801.8609742748,9.0453,9.0453,9.0228,9.0228,205801.861
2010-08-03 15:00:00,16.09,16.1,16.07,16.08,193103.4482758621,9.0228,9.0284,9.0116,9.0172,193103.4483
2010-08-03 15:05:00,16.08,16.11,16.07,16.11,143951.83360700603,9.0172,9.0341,9.0116,9.0341,143951.8336
2010-08-03 15:10:00,16.1,16.11,16.1,16.11,168582.37547892722,9.0284,9.0341,9.0284,9.0341,168582.3755
2010-08-03 15:15:00,16.11,16.11,16.1,16.11,193541.3245758073,9.0341,9.0341,9.0284,9.0341,193541.3246
2010-08-03 15:20:00,16.11,16.11,16.11,16.11,71373.83689107827,9.0341,9.0341,9.0341,9.0341,71373.8369
2010-08-03 15:25:00,16.11,16.12,16.11,16.12,155227.14833059662,9.0341,9.0397,9.0341,9.0397,155227.1483
2010-08-03 15:30:00,16.12,16.12,16.11,16.12,159715.3804050356,9.0397,9.0397,9.0341,9.0397,159715.3804
2010-08-03 15:35:00,16.12,16.14,16.11,16.14,368582.3754789272,9.0397,9.0509,9.0341,9.0509,368582.3755
2010-08-03 15:40:00,16.14,16.16,16.12,16.14,546141.2151067323,9.0509,9.0621,9.0397,9.0509,546141.2151
2010-08-03 15:45:00,16.14,16.15,16.11,16.12,737274.2200328407,9.0509,9.0565,9.0341,9.0397,737274.22
2010-08-03 15:50:00,16.12,16.15,16.1,16.13,701258.8943623427,9.0397,9.0565,9.0284,9.0453,701258.8944
2010-08-03 15:55:00,16.13,16.15,16.1,16.15,662835.2490421457,9.0453,9.0565,9.0284,9.0565,662835.249
2010-08-04 09:30:00,16.11,16.14,16.02,16.09,206020.7991242474,9.0341,9.0509,8.9836,9.0228,206020.7991
2010-08-04 09:35:00,16.09,16.12,16.03,16.11,199890.53092501368,9.0228,9.0397,8.9892,9.0341,199890.5309
2010-08-04 09:40:00,16.11,16.16,16.08,16.15,198686.37110016425,9.0341,9.0621,9.0172,9.0565,198686.3711
2010-08-04 09:45:00,16.16,16.21,16.15,16.16,210071.1548987411,9.0621,9.0901,9.0565,9.0621,210071.1549
2010-08-04 09:50:00,16.16,16.18,16.11,16.16,121401.20415982486,9.0621,9.0733,9.0341,9.0621,121401.2042
2010-08-04 09:55:00,16.17,16.21,16.15,16.17,192884.51012588944,9.0677,9.0901,9.0565,9.0677,192884.5101
2010-08-04 10:00:00,16.17,16.22,16.17,16.18,293814.9972632732,9.0677,9.0957,9.0677,9.0733,293814.9973
2010-08-04 10:05:00,16.19,16.24,16.18,16.23,316694.03393541323,9.0789,9.107,9.0733,9.1013,316694.0339
2010-08-04 10:10:00,16.23,16.23,16.13,16.16,248166.3929939792,9.1013,9.1013,9.0453,9.0621,248166.393
2010-08-04 10:15:00,16.15,16.16,16.1,16.1,220689.6551724138,9.0565,9.0621,9.0284,9.0284,220689.6552
2010-08-04 10:20:00,16.1,16.16,16.07,16.16,203393.5413245758,9.0284,9.0621,9.0116,9.0621,203393.5413
2010-08-04 10:25:00,16.15,16.22,16.15,16.21,120306.51340996168,9.0565,9.0957,9.0565,9.0901,120306.5134
2010-08-04 10:30:00,16.21,16.22,16.15,16.19,339135.1943076081,9.0901,9.0957,9.0565,9.0789,339135.1943
2010-08-04 10:35:00,16.19,16.21,16.12,16.17,301258.89436234266,9.0789,9.0901,9.0397,9.0677,301258.8944
2010-08-04 10:40:00,16.17,16.21,16.15,16.21,213464.6962233169,9.0677,9.0901,9.0565,9.0901,213464.6962
2010-08-04 10:45:00,16.21,16.26,16.21,16.25,155883.9627805145,9.0901,9.1182,9.0901,9.1126,155883.9628
2010-08-04 10:50:00,16.25,16.26,16.22,16.23,167925.56102900932,9.1126,9.1182,9.0957,9.1013,167925.561
2010-08-04 10:55:00,16.23,16.32,16.23,16.31,180076.62835249043,9.1013,9.1518,9.1013,9.1462,180076.6284
2010-08-04 11:00:00,16.32,16.34,16.29,16.31,194964.42255062945,9.1518,9.163,9.135,9.1462,194964.4226
2010-08-04 11:05:00,16.31,16.33,16.29,16.32,209633.27859879585,9.1462,9.1574,9.135,9.1518,209633.2786
2010-08-04 11:10:00,16.31,16.31,16.24,16.24,202627.2577996716,9.1462,9.1462,9.107,9.107,202627.2578
2010-08-04 11:15:00,16.24,16.28,16.24,16.25,148111.65845648604,9.107,9.1294,9.107,9.1126,148111.6585
2010-08-04 11:20:00,16.25,16.28,16.24,16.28,136070.06020799125,9.1126,9.1294,9.107,9.1294,136070.0602
2010-08-04 11:25:00,16.28,16.31,16.27,16.31,222331.6912972085,9.1294,9.1462,9.1238,9.1462,222331.6913
2010-08-04 11:30:00,16.31,16.32,16.3,16.32,117350.84838533116,9.1462,9.1518,9.1406,9.1518,117350.8484
2010-08-04 11:35:00,16.32,16.32,16.29,16.29,76299.9452654625,9.1518,9.1518,9.135,9.135,76299.9453
2010-08-04 11:40:00,16.3,16.33,16.29,16.33,207553.36617405585,9.1406,9.1574,9.135,9.1574,207553.3662
2010-08-04 11:45:00,16.33,16.4,16.33,16.4,126655.71975916805,9.1574,9.1967,9.1574,9.1967,126655.7198
2010-08-04 11:50:00,16.4,16.42,16.39,16.41,153694.58128078817,9.1967,9.2079,9.1911,9.2023,153694.5813
2010-08-04 11:55:00,16.42,16.48,16.41,16.45,286590.03831417626,9.2079,9.2415,9.2023,9.2247,286590.0383
2010-08-04 12:00:00,16.46,16.46,16.43,16.45,125232.62178434592,9.2303,9.2303,9.2135,9.2247,125232.6218
2010-08-04 12:05:00,16.46,16.46,16.43,16.43,246852.7640941434,9.2303,9.2303,9.2135,9.2135,246852.7641
2010-08-04 12:10:00,16.43,16.45,16.43,16.45,131362.88998357963,9.2135,9.2247,9.2135,9.2247,131362.89
2010-08-04 12:15:00,16.45,16.47,16.43,16.44,266228.7903667214,9.2247,9.2359,9.2135,9.2191,266228.7904
2010-08-04 12:20:00,16.44,16.44,16.42,16.42,131253.42090859334,9.2191,9.2191,9.2079,9.2079,131253.4209
2010-08-04 12:25:00,16.42,16.43,16.42,16.42,136507.9365079365,9.2079,9.2135,9.2079,9.2079,136507.9365
2010-08-04 12:30:00,16.42,16.42,16.42,16.42,61959.49644225506,9.2079,9.2079,9.2079,9.2079,61959.4964
2010-08-04 12:35:00,16.42,16.42,16.42,16.42,74001.09469074987,9.2079,9.2079,9.2079,9.2079,74001.0947
2010-08-04 12:40:00,16.42,16.42,16.38,16.38,106185.00273672688,9.2079,9.2079,9.1855,9.1855,106185.0027
2010-08-04 12:45:00,16.38,16.42,16.38,16.4,117350.84838533116,9.1855,9.2079,9.1855,9.1967,117350.8484
2010-08-04 12:50:00,16.4,16.42,16.38,16.42,105528.18828680896,9.1967,9.2079,9.1855,9.2079,105528.1883
2010-08-04 12:55:00,16.42,16.42,16.41,16.42,85823.75478927203,9.2079,9.2079,9.2023,9.2079,85823.7548
2010-08-04 13:00:00,16.42,16.42,16.39,16.39,144170.77175697865,9.2079,9.2079,9.1911,9.1911,144170.7718
2010-08-04 13:05:00,16.39,16.39,16.35,16.35,122495.89490968802,9.1911,9.1911,9.1686,9.1686,122495.8949
2010-08-04 13:10:00,16.36,16.36,16.33,16.35,91297.20853858785,9.1742,9.1742,9.1574,9.1686,91297.2085
2010-08-04 13:15:00,16.35,16.35,16.33,16.33,52435.68691844554,9.1686,9.1686,9.1574,9.1574,52435.6869
2010-08-04 13:20:00,16.34,16.34,16.32,16.32,103886.15216201424,9.163,9.163,9.1518,9.1518,103886.1522
2010-08-04 13:25:00,16.32,16.33,16.32,16.32,124794.74548440066,9.1518,9.1574,9.1518,9.1518,124794.7455
2010-08-04 13:30:00,16.32,16.33,16.29,16.33,204597.7011494253,9.1518,9.1574,9.135,9.1574,204597.7011
2010-08-04 13:35:00,16.33,16.36,16.32,16.35,171538.04050355774,9.1574,9.1742,9.1518,9.1686,171538.0405
2010-08-04 13:40:00,16.35,16.35,16.32,16.34,69403.39354132458,9.1686,9.1686,9.1518,9.163,69403.3935
2010-08-04 13:45:00,16.34,16.35,16.33,16.35,56595.51176792556,9.163,9.1686,9.1574,9.1686,56595.5118
2010-08-04 13:50:00,16.35,16.36,16.32,16.32,104871.37383689109,9.1686,9.1742,9.1518,9.1518,104871.3738
2010-08-04 13:55:00,16.32,16.33,16.29,16.3,89107.82703886152,9.1518,9.1574,9.135,9.1406,89107.827
2010-08-04 14:00:00,16.31,16.36,16.3,16.34,193760.26272578,9.1462,9.1742,9.1406,9.163,193760.2627
2010-08-04 14:05:00,16.34,16.36,16.33,16.34,118445.53913519433,9.163,9.1742,9.1574,9.163,118445.5391
2010-08-04 14:10:00,16.33,16.36,16.3,16.3,243240.28461959492,9.1574,9.1742,9.1406,9.1406,243240.2846
2010-08-04 14:15:00,16.3,16.32,16.28,16.3,177339.90147783252,9.1406,9.1518,9.1294,9.1406,177339.9015
2010-08-04 14:20:00,16.3,16.31,16.26,16.3,188177.33990147783,9.1406,9.1462,9.1182,9.1406,188177.3399
2010-08-04 14:25:00,16.3,16.31,16.27,16.3,93486.5900383142,9.1406,9.1462,9.1238,9.1406,93486.59
2010-08-04 14:30:00,16.3,16.32,16.3,16.32,69074.98631636563,9.1406,9.1518,9.1406,9.1518,69074.9863
2010-08-04 14:35:00,16.32,16.36,16.32,16.33,102900.9304871374,9.1518,9.1742,9.1518,9.1574,102900.9305
2010-08-04 14:40:00,16.32,16.37,16.32,16.36,116803.50301039957,9.1518,9.1799,9.1518,9.1742,116803.503
2010-08-04 14:45:00,16.36,16.37,16.35,16.37,150848.38533114397,9.1742,9.1799,9.1686,9.1799,150848.3853
2010-08-04 14:50:00,16.37,16.37,16.34,16.36,65462.50684181719,9.1799,9.1799,9.163,9.1742,65462.5068
2010-08-04 14:55:00,16.35,16.37,16.34,16.37,90311.986863711,9.1686,9.1799,9.163,9.1799,90311.9869
2010-08-04 15:00:00,16.37,16.37,16.35,16.36,75643.13081554462,9.1799,9.1799,9.1686,9.1742,75643.1308
2010-08-04 15:05:00,16.37,16.39,16.35,16.37,179748.2211275315,9.1799,9.1911,9.1686,9.1799,179748.2211
2010-08-04 15:10:00,16.37,16.4,16.36,16.39,88669.95073891626,9.1799,9.1967,9.1742,9.1911,88669.9507
2010-08-04 15:15:00,16.39,16.42,16.39,16.42,211056.37657361795,9.1911,9.2079,9.1911,9.2079,211056.3766
2010-08-04 15:20:00,16.41,16.43,16.41,16.42,124028.46195949645,9.2023,9.2135,9.2023,9.2079,124028.462
2010-08-04 15:25:00,16.42,16.44,16.42,16.42,125561.02900930488,9.2079,9.2191,9.2079,9.2079,125561.029
2010-08-04 15:30:00,16.43,16.45,16.42,16.42,209523.8095238096,9.2135,9.2247,9.2079,9.2079,209523.8095
2010-08-04 15:35:00,16.42,16.42,16.42,16.42,145374.93158182813,9.2079,9.2079,9.2079,9.2079,145374.9316
2010-08-04 15:40:00,16.42,16.43,16.41,16.43,236124.7947454844,9.2079,9.2135,9.2023,9.2135,236124.7947
2010-08-04 15:45:00,16.44,16.45,16.42,16.43,319978.1061850028,9.2191,9.2247,9.2079,9.2135,319978.1062
2010-08-04 15:50:00,16.43,16.43,16.39,16.4,272906.4039408867,9.2135,9.2135,9.1911,9.1967,272906.4039
2010-08-04 15:55:00,16.39,16.43,16.39,16.43,368363.4373289546,9.1911,9.2135,9.1911,9.2135,368363.4373
2010-08-05 09:30:00,16.37,16.41,16.21,16.23,164750.95785440612,9.1799,9.2023,9.0901,9.1013,164750.9579
2010-08-05 09:35:00,16.23,16.29,16.18,16.22,193869.73180076628,9.1013,9.135,9.0733,9.0957,193869.7318
2010-08-05 09:40:00,16.21,16.33,16.21,16.32,202079.91242474003,9.0901,9.1574,9.0901,9.1518,202079.9124
2010-08-05 09:45:00,16.31,16.42,16.31,16.4,254296.66119321293,9.1462,9.2079,9.1462,9.1967,254296.6612
2010-08-05 09:50:00,16.4,16.47,16.4,16.46,207334.4280240832,9.1967,9.2359,9.1967,9.2303,207334.428
2010-08-05 09:55:00,16.46,16.53,16.45,16.52,246305.41871921183,9.2303,9.2696,9.2247,9.264,246305.4187
2010-08-05 10:00:00,16.51,16.53,16.49,16.53,235905.85659551172,9.2584,9.2696,9.2471,9.2696,235905.8566
2010-08-05 10:05:00,16.53,16.57,16.31,16.55,400875.7525998905,9.2696,9.292,9.1462,9.2808,400875.7526
2010-08-05 10:10:00,16.55,16.63,16.53,16.62,298084.29118773947,9.2808,9.3257,9.2696,9.32,298084.2912
2010-08-05 10:15:00,16.63,16.67,16.6,16.66,323262.17843459226,9.3257,9.3481,9.3088,9.3425,323262.1784
2010-08-05 10:20:00,16.66,16.67,16.65,16.66,239627.80514504653,9.3425,9.3481,9.3369,9.3425,239627.8051
2010-08-05 10:25:00,16.66,16.67,16.64,16.67,90968.80131362892,9.3425,9.3481,9.3313,9.3481,90968.8013
2010-08-05 10:30:00,16.67,16.71,16.66,16.68,287027.91461412155,9.3481,9.3705,9.3425,9.3537,287027.9146
2010-08-05 10:35:00,16.67,16.7,16.65,16.68,185550.08210180624,9.3481,9.3649,9.3369,9.3537,185550.0821
2010-08-05 10:40:00,16.68,16.68,16.58,16.6,208648.056923919,9.3537,9.3537,9.2976,9.3088,208648.0569
2010-08-05 10:45:00,16.6,16.63,16.58,16.62,185987.9584017515,9.3088,9.3257,9.2976,9.32,185987.9584
2010-08-05 10:50:00,16.62,16.62,16.57,16.58,119430.76081007117,9.32,9.32,9.292,9.2976,119430.7608
2010-08-05 10:55:00,16.57,16.58,16.53,16.55,106732.34811165846,9.292,9.2976,9.2696,9.2808,106732.3481
2010-08-05 11:00:00,16.54,16.59,16.54,16.57,154460.8648056924,9.2752,9.3032,9.2752,9.292,154460.8648
2010-08-05 11:05:00,16.58,16.59,16.54,16.59,158730.15873015873,9.2976,9.3032,9.2752,9.3032,158730.1587
2010-08-05 11:10:00,16.59,16.59,16.57,16.58,106294.4718117132,9.3032,9.3032,9.292,9.2976,106294.4718
2010-08-05 11:15:00,16.58,16.6,16.58,16.6,104433.4975369458,9.2976,9.3088,9.2976,9.3088,104433.4975
2010-08-05 11:20:00,16.6,16.61,16.59,16.6,91735.08483853312,9.3088,9.3144,9.3032,9.3088,91735.0848
2010-08-05 11:25:00,16.6,16.64,16.6,16.63,102134.64696223318,9.3088,9.3313,9.3088,9.3257,102134.647
2010-08-05 11:30:00,16.64,16.64,16.63,16.63,88669.95073891626,9.3313,9.3313,9.3257,9.3257,88669.9507
2010-08-05 11:35:00,16.63,16.63,16.6,16.62,105199.78106185004,9.3257,9.3257,9.3088,9.32,105199.7811
2010-08-05 11:40:00,16.61,16.67,16.61,16.66,141652.98303229338,9.3144,9.3481,9.3144,9.3425,141652.983
2010-08-05 11:45:00,16.67,16.69,16.66,16.69,75862.06896551725,9.3481,9.3593,9.3425,9.3593,75862.069
2010-08-05 11:50:00,16.69,16.69,16.66,16.67,66885.6048166393,9.3593,9.3593,9.3425,9.3481,66885.6048
2010-08-05 11:55:00,16.67,16.68,16.66,16.67,118992.88451012588,9.3481,9.3537,9.3425,9.3481,118992.8845
2010-08-05 12:00:00,16.67,16.73,16.67,16.73,262287.90366721404,9.3481,9.3817,9.3481,9.3817,262287.9037
2010-08-05 12:05:00,16.71,16.73,16.67,16.67,62178.4345922277,9.3705,9.3817,9.3481,9.3481,62178.4346
2010-08-05 12:10:00,16.68,16.71,16.67,16.67,89107.82703886152,9.3537,9.3705,9.3481,9.3481,89107.827
2010-08-05 12:15:00,16.67,16.69,16.67,16.67,46086.48056923919,9.3481,9.3593,9.3481,9.3481,46086.4806
2010-08-05 12:20:00,16.67,16.69,16.66,16.67,67651.88834154351,9.3481,9.3593,9.3425,9.3481,67651.8883
2010-08-05 12:25:00,16.66,16.68,16.66,16.67,41269.84126984127,9.3425,9.3537,9.3425,9.3481,41269.8413
2010-08-05 12:30:00,16.67,16.68,16.66,16.67,59441.70771756979,9.3481,9.3537,9.3425,9.3481,59441.7077
2010-08-05 12:35:00,16.67,16.68,16.66,16.67,80788.17733990148,9.3481,9.3537,9.3425,9.3481,80788.1773
2010-08-05 12:40:00,16.67,16.68,16.66,16.67,47837.985769020255,9.3481,9.3537,9.3425,9.3481,47837.9858
2010-08-05 12:45:00,16.67,16.69,16.67,16.69,68856.048166393,9.3481,9.3593,9.3481,9.3593,68856.0482
2010-08-05 12:50:00,16.69,16.69,16.66,16.66,70826.49151614669,9.3593,9.3593,9.3425,9.3425,70826.4915
2010-08-05 12:55:00,16.66,16.67,16.63,16.64,118773.94636015326,9.3425,9.3481,9.3257,9.3313,118773.9464
2010-08-05 13:00:00,16.64,16.64,16.61,16.62,125451.55993431856,9.3313,9.3313,9.3144,9.32,125451.5599
2010-08-05 13:05:00,16.62,16.62,16.61,16.62,42692.93924466339,9.32,9.32,9.3144,9.32,42692.9392
2010-08-05 13:10:00,16.61,16.64,16.61,16.62,142090.85933223864,9.3144,9.3313,9.3144,9.32,142090.8593
2010-08-05 13:15:00,16.62,16.63,16.61,16.63,63820.47071702244,9.32,9.3257,9.3144,9.3257,63820.4707
2010-08-05 13:20:00,16.63,16.64,16.61,16.64,101149.42528735632,9.3257,9.3313,9.3144,9.3313,101149.4253
2010-08-05 13:25:00,16.63,16.67,16.63,16.65,155555.55555555556,9.3257,9.3481,9.3257,9.3369,155555.5556
2010-08-05 13:30:00,16.65,16.67,16.63,16.65,75314.72359058567,9.3369,9.3481,9.3257,9.3369,75314.7236
2010-08-05 13:35:00,16.64,16.66,16.64,16.64,60098.52216748769,9.3313,9.3425,9.3313,9.3313,60098.5222
2010-08-05 13:40:00,16.64,16.66,16.64,16.65,87575.2599890531,9.3313,9.3425,9.3313,9.3369,87575.26
2010-08-05 13:45:00,16.65,16.66,16.65,16.65,38314.17624521073,9.3369,9.3425,9.3369,9.3369,38314.1762
2010-08-05 13:50:00,16.66,16.67,16.65,16.67,66119.32129173509,9.3425,9.3481,9.3369,9.3481,66119.3213
2010-08-05 13:55:00,16.67,16.7,16.67,16.69,103886.15216201424,9.3481,9.3649,9.3481,9.3593,103886.1522
2010-08-05 14:00:00,16.69,16.7,16.66,16.66,125670.4980842912,9.3593,9.3649,9.3425,9.3425,125670.4981
2010-08-05 14:05:00,16.66,16.69,16.65,16.68,62178.4345922277,9.3425,9.3593,9.3369,9.3537,62178.4346
2010-08-05 14:10:00,16.69,16.7,16.68,16.69,62287.903667214014,9.3593,9.3649,9.3537,9.3593,62287.9037
2010-08-05 14:15:00,16.69,16.72,16.69,16.72,97755.88396278051,9.3593,9.3761,9.3593,9.3761,97755.884
2010-08-05 14:20:00,16.71,16.72,16.68,16.68,97755.88396278051,9.3705,9.3761,9.3537,9.3537,97755.884
2010-08-05 14:25:00,16.68,16.72,16.68,16.72,87027.91461412152,9.3537,9.3761,9.3537,9.3761,87027.9146
2010-08-05 14:30:00,16.72,16.72,16.69,16.7,121072.79693486592,9.3761,9.3761,9.3593,9.3649,121072.7969
2010-08-05 14:35:00,16.69,16.72,16.69,16.71,76190.4761904762,9.3593,9.3761,9.3593,9.3705,76190.4762
2010-08-05 14:40:00,16.71,16.74,16.71,16.74,110454.29666119322,9.3705,9.3873,9.3705,9.3873,110454.2967
2010-08-05 14:45:00,16.74,16.77,16.74,16.77,138368.9107827039,9.3873,9.4042,9.3873,9.4042,138368.9108
2010-08-05 14:50:00,16.77,16.77,16.73,16.74,123918.99288451012,9.4042,9.4042,9.3817,9.3873,123918.9929
2010-08-05 14:55:00,16.73,16.74,16.72,16.74,146031.74603174604,9.3817,9.3873,9.3761,9.3873,146031.746
2010-08-05 15:00:00,16.73,16.76,16.73,16.76,99288.45101258896,9.3817,9.3986,9.3817,9.3986,99288.451
2010-08-05 15:05:00,16.76,16.79,16.75,16.79,151724.1379310345,9.3986,9.4154,9.3929,9.4154,151724.1379
2010-08-05 15:10:00,16.79,16.8,16.77,16.77,179091.4066776136,9.4154,9.421,9.4042,9.4042,179091.4067
2010-08-05 15:15:00,16.77,16.78,16.76,16.77,93048.71373836893,9.4042,9.4098,9.3986,9.4042,93048.7137
2010-08-05 15:20:00,16.76,16.79,16.76,16.79,155117.6792556103,9.3986,9.4154,9.3986,9.4154,155117.6793
2010-08-05 15:25:00,16.78,16.79,16.74,16.74,254406.13026819925,9.4098,9.4154,9.3873,9.3873,254406.1303
2010-08-05 15:30:00,16.74,16.75,16.73,16.74,240613.02681992337,9.3873,9.3929,9.3817,9.3873,240613.0268
2010-08-05 15:35:00,16.74,16.75,16.73,16.74,209195.4022988506,9.3873,9.3929,9.3817,9.3873,209195.4023
2010-08-05 15:40:00,16.74,16.75,16.74,16.74,190585.6595511768,9.3873,9.3929,9.3873,9.3873,190585.6596
2010-08-05 15:45:00,16.74,16.74,16.71,16.71,215544.6086480569,9.3873,9.3873,9.3705,9.3705,215544.6086
2010-08-05 15:50:00,16.71,16.74,16.68,16.74,526217.8434592228,9.3705,9.3873,9.3537,9.3873,526217.8435
2010-08-05 15:55:00,16.73,16.74,16.7,16.72,702134.6469622332,9.3817,9.3873,9.3649,9.3761,702134.647
2010-08-06 09:30:00,16.53,16.59,16.47,16.54,179748.2211275315,9.2696,9.3032,9.2359,9.2752,179748.2211
2010-08-06 09:35:00,16.54,16.59,16.53,16.54,123590.5856595512,9.2752,9.3032,9.2696,9.2752,123590.5857
2010-08-06 09:40:00,16.55,16.68,16.55,16.61,168144.49917898193,9.2808,9.3537,9.2808,9.3144,168144.4992
2010-08-06 09:45:00,16.6,16.63,16.58,16.6,129830.3229337712,9.3088,9.3257,9.2976,9.3088,129830.3229
2010-08-06 09:50:00,16.6,16.63,16.58,16.62,156978.65353037766,9.3088,9.3257,9.2976,9.32,156978.6535
2010-08-06 09:55:00,16.62,16.67,16.61,16.63,278817.73399014777,9.32,9.3481,9.3144,9.3257,278817.734
2010-08-06 10:00:00,16.62,16.74,16.62,16.69,310016.420361248,9.32,9.3873,9.32,9.3593,310016.4204
2010-08-06 10:05:00,16.69,16.71,16.63,16.66,199343.1855500821,9.3593,9.3705,9.3257,9.3425,199343.1856
2010-08-06 10:10:00,16.66,16.68,16.64,16.64,67432.95019157088,9.3425,9.3537,9.3313,9.3313,67432.9502
2010-08-06 10:15:00,16.64,16.68,16.64,16.66,106075.53366174056,9.3313,9.3537,9.3313,9.3425,106075.5337
2010-08-06 10:20:00,16.66,16.66,16.59,16.62,121620.14230979748,9.3425,9.3425,9.3032,9.32,121620.1423
2010-08-06 10:25:00,16.62,16.63,16.59,16.6,112643.67816091956,9.32,9.3257,9.3032,9.3088,112643.6782
2010-08-06 10:30:00,16.6,16.63,16.59,16.59,94909.6880131363,9.3088,9.3257,9.3032,9.3032,94909.688
2010-08-06 10:35:00,16.59,16.59,16.52,16.52,84291.18773946361,9.3032,9.3032,9.264,9.264,84291.1877
2010-08-06 10:40:00,16.52,16.52,16.45,16.48,191351.94307608105,9.264,9.264,9.2247,9.2415,191351.9431
2010-08-06 10:45:00,16.48,16.48,16.36,16.38,232183.90804597703,9.2415,9.2415,9.1742,9.1855,232183.908
2010-08-06 10:50:00,16.38,16.42,16.33,16.33,160043.7876299945,9.1855,9.2079,9.1574,9.1574,160043.7876
2010-08-06 10:55:00,16.34,16.38,16.31,16.36,149753.69458128078,9.163,9.1855,9.1462,9.1742,149753.6946
2010-08-06 11:00:00,16.35,16.41,16.32,16.34,109688.013136289,9.1686,9.2023,9.1518,9.163,109688.0131
2010-08-06 11:05:00,16.35,16.35,16.29,16.32,78379.85769020252,9.1686,9.1686,9.135,9.1518,78379.8577
2010-08-06 11:10:00,16.32,16.37,16.32,16.36,123700.0547345375,9.1518,9.1799,9.1518,9.1742,123700.0547
2010-08-06 11:15:00,16.37,16.4,16.35,16.35,116694.03393541324,9.1799,9.1967,9.1686,9.1686,116694.0339
2010-08-06 11:20:00,16.35,16.41,16.34,16.39,113738.36891078272,9.1686,9.2023,9.163,9.1911,113738.3689
2010-08-06 11:25:00,16.38,16.39,16.35,16.39,44991.78981937603,9.1855,9.1911,9.1686,9.1911,44991.7898
2010-08-06 11:30:00,16.4,16.41,16.38,16.39,75314.72359058567,9.1967,9.2023,9.1855,9.1911,75314.7236
2010-08-06 11:35:00,16.39,16.43,16.39,16.41,31417.6245210728,9.1911,9.2135,9.1911,9.2023,31417.6245
2010-08-06 11:40:00,16.41,16.42,16.37,16.39,53311.43951833608,9.2023,9.2079,9.1799,9.1911,53311.4395
2010-08-06 11:45:00,16.39,16.4,16.37,16.38,57361.795292829775,9.1911,9.1967,9.1799,9.1855,57361.7953
2010-08-06 11:50:00,16.37,16.42,16.37,16.39,80459.77011494253,9.1799,9.2079,9.1799,9.1911,80459.7701
2010-08-06 11:55:00,16.39,16.39,16.35,16.36,103338.80678708263,9.1911,9.1911,9.1686,9.1742,103338.8068
2010-08-06 12:00:00,16.36,16.4,16.35,16.35,56923.91899288452,9.1742,9.1967,9.1686,9.1686,56923.919
2010-08-06 12:05:00,16.35,16.4,16.35,16.4,80569.23918992885,9.1686,9.1967,9.1686,9.1967,80569.2392
2010-08-06 12:10:00,16.4,16.4,16.35,16.38,54406.13026819924,9.1967,9.1967,9.1686,9.1855,54406.1303
2010-08-06 12:15:00,16.37,16.39,16.36,16.38,48166.3929939792,9.1799,9.1911,9.1742,9.1855,48166.393
2010-08-06 12:20:00,16.38,16.41,16.36,16.38,106732.34811165846,9.1855,9.2023,9.1742,9.1855,106732.3481
2010-08-06 12:25:00,16.37,16.37,16.34,16.36,65024.63054187192,9.1799,9.1799,9.163,9.1742,65024.6305
2010-08-06 12:30:00,16.36,16.36,16.33,16.34,73015.87301587302,9.1742,9.1742,9.1574,9.163,73015.873
2010-08-06 12:35:00,16.33,16.36,16.33,16.35,27367.26874657909,9.1574,9.1742,9.1574,9.1686,27367.2687
2010-08-06 12:40:00,16.36,16.39,16.36,16.37,72140.12041598248,9.1742,9.1911,9.1742,9.1799,72140.1204
2010-08-06 12:45:00,16.38,16.39,16.37,16.38,35139.57307060756,9.1855,9.1911,9.1799,9.1855,35139.5731
2010-08-06 12:50:00,16.39,16.42,16.39,16.41,43678.16091954024,9.1911,9.2079,9.1911,9.2023,43678.1609
2010-08-06 12:55:00,16.4,16.4,16.35,16.37,77285.16694033936,9.1967,9.1967,9.1686,9.1799,77285.1669
2010-08-06 13:00:00,16.37,16.39,16.36,16.37,51888.34154351396,9.1799,9.1911,9.1742,9.1799,51888.3415
2010-08-06 13:05:00,16.37,16.38,16.34,16.34,61850.02736726875,9.1799,9.1855,9.163,9.163,61850.0274
2010-08-06 13:10:00,16.34,16.35,16.31,16.32,110344.8275862069,9.163,9.1686,9.1462,9.1518,110344.8276
2010-08-06 13:15:00,16.32,16.33,16.29,16.3,57471.2643678161,9.1518,9.1574,9.135,9.1406,57471.2644
2010-08-06 13:20:00,16.29,16.32,16.29,16.31,49808.42911877395,9.135,9.1518,9.135,9.1462,49808.4291
2010-08-06 13:25:00,16.32,16.32,16.28,16.28,85604.8166392994,9.1518,9.1518,9.1294,9.1294,85604.8166
2010-08-06 13:30:00,16.28,16.29,16.23,16.24,153585.11220580188,9.1294,9.135,9.1013,9.107,153585.1122
2010-08-06 13:35:00,16.24,16.25,16.18,16.19,206568.14449917892,9.107,9.1126,9.0733,9.0789,206568.1445
2010-08-06 13:40:00,16.2,16.21,16.17,16.17,95128.62616310891,9.0845,9.0901,9.0677,9.0677,95128.6262
2010-08-06 13:45:00,16.17,16.21,16.17,16.19,67432.95019157088,9.0677,9.0901,9.0677,9.0789,67432.9502
2010-08-06 13:50:00,16.2,16.2,16.17,16.17,104980.8429118774,9.0845,9.0845,9.0677,9.0677,104980.8429
2010-08-06 13:55:00,16.18,16.18,16.14,16.16,79036.67214012041,9.0733,9.0733,9.0509,9.0621,79036.6721
2010-08-06 14:00:00,16.16,16.21,16.15,16.2,155993.43185550082,9.0621,9.0901,9.0565,9.0845,155993.4319
2010-08-06 14:05:00,16.2,16.21,16.2,16.21,28899.83579638752,9.0845,9.0901,9.0845,9.0901,28899.8358
2010-08-06 14:10:00,16.21,16.26,16.21,16.26,79912.42474001095,9.0901,9.1182,9.0901,9.1182,79912.4247
2010-08-06 14:15:00,16.26,16.26,16.21,16.25,76737.82156540778,9.1182,9.1182,9.0901,9.1126,76737.8216
2010-08-06 14:20:00,16.25,16.27,16.24,16.24,42255.06294471812,9.1126,9.1238,9.107,9.107,42255.0629
2010-08-06 14:25:00,16.24,16.31,16.24,16.3,70388.61521620142,9.107,9.1462,9.107,9.1406,70388.6152
2010-08-06 14:30:00,16.3,16.32,16.3,16.32,37657.36179529283,9.1406,9.1518,9.1406,9.1518,37657.3618
2010-08-06 14:35:00,16.31,16.34,16.31,16.33,77613.57416529831,9.1462,9.163,9.1462,9.1574,77613.5742
2010-08-06 14:40:00,16.33,16.38,16.33,16.38,61740.55829228243,9.1574,9.1855,9.1574,9.1855,61740.5583
2010-08-06 14:45:00,16.38,16.44,16.38,16.42,120963.3278598796,9.1855,9.2191,9.1855,9.2079,120963.3279
2010-08-06 14:50:00,16.42,16.46,16.42,16.42,119321.29173508484,9.2079,9.2303,9.2079,9.2079,119321.2917
2010-08-06 14:55:00,16.42,16.45,16.41,16.43,101477.83251231528,9.2079,9.2247,9.2023,9.2135,101477.8325
2010-08-06 15:00:00,16.43,16.48,16.42,16.43,282430.21346469625,9.2135,9.2415,9.2079,9.2135,282430.2135
2010-08-06 15:05:00,16.42,16.45,16.42,16.44,168910.78270388616,9.2079,9.2247,9.2079,9.2191,168910.7827
2010-08-06 15:10:00,16.44,16.46,16.4,16.42,94690.74986316366,9.2191,9.2303,9.1967,9.2079,94690.7499
2010-08-06 15:15:00,16.42,16.46,16.42,16.45,49698.96004378763,9.2079,9.2303,9.2079,9.2247,49698.96
2010-08-06 15:20:00,16.46,16.49,16.45,16.46,85166.94033935413,9.2303,9.2471,9.2247,9.2303,85166.9403
2010-08-06 15:25:00,16.45,16.52,16.45,16.46,88232.07443897099,9.2247,9.264,9.2247,9.2303,88232.0744
2010-08-06 15:30:00,16.46,16.49,16.45,16.49,114614.12151067324,9.2303,9.2471,9.2247,9.2471,114614.1215
2010-08-06 15:35:00,16.49,16.52,16.48,16.49,166283.52490421457,9.2471,9.264,9.2415,9.2471,166283.5249
2010-08-06 15:40:00,16.5,16.51,16.46,16.5,171647.50957854406,9.2528,9.2584,9.2303,9.2528,171647.5096
2010-08-06 15:45:00,16.51,16.52,16.46,16.49,256267.1045429666,9.2584,9.264,9.2303,9.2471,256267.1045
2010-08-06 15:50:00,16.48,16.5,16.45,16.46,222441.1603721949,9.2415,9.2528,9.2247,9.2303,222441.1604
2010-08-06 15:55:00,16.46,16.5,16.45,16.49,463054.1871921183,9.2303,9.2528,9.2247,9.2471,463054.1872
2010-08-09 09:30:00,16.54,16.69,16.51,16.67,152162.01423097975,9.2752,9.3593,9.2584,9.3481,152162.0142
2010-08-09 09:35:00,16.67,16.67,16.53,16.53,149534.75643130817,9.3481,9.3481,9.2696,9.2696,149534.7564
2010-08-09 09:40:00,16.53,16.56,16.52,16.55,107608.100711549,9.2696,9.2864,9.264,9.2808,107608.1007
2010-08-09 09:45:00,16.55,16.62,16.54,16.59,104980.8429118774,9.2808,9.32,9.2752,9.3032,104980.8429
2010-08-09 09:50:00,16.59,16.63,16.56,16.56,123809.52380952382,9.3032,9.3257,9.2864,9.2864,123809.5238
2010-08-09 09:55:00,16.56,16.59,16.53,16.58,100602.07991242474,9.2864,9.3032,9.2696,9.2976,100602.0799
2010-08-09 10:00:00,16.59,16.63,16.56,16.62,90968.80131362892,9.3032,9.3257,9.2864,9.32,90968.8013
2010-08-09 10:05:00,16.62,16.64,16.61,16.62,76847.29064039409,9.32,9.3313,9.3144,9.32,76847.2906
2010-08-09 10:10:00,16.63,16.64,16.62,16.63,93377.12096332786,9.3257,9.3313,9.32,9.3257,93377.121
2010-08-09 10:15:00,16.63,16.63,16.58,16.58,77066.22879036673,9.3257,9.3257,9.2976,9.2976,77066.2288
2010-08-09 10:20:00,16.58,16.58,16.53,16.55,56704.98084291188,9.2976,9.2976,9.2696,9.2808,56704.9808
2010-08-09 10:25:00,16.55,16.55,16.53,16.54,86371.10016420361,9.2808,9.2808,9.2696,9.2752,86371.1002
2010-08-09 10:30:00,16.54,16.59,16.54,16.57,77066.22879036673,9.2752,9.3032,9.2752,9.292,77066.2288
2010-08-09 10:35:00,16.58,16.58,16.54,16.56,30103.995621237,9.2976,9.2976,9.2752,9.2864,30103.9956
2010-08-09 10:40:00,16.55,16.57,16.54,16.56,65243.56869184456,9.2808,9.292,9.2752,9.2864,65243.5687
2010-08-09 10:45:00,16.55,16.56,16.53,16.53,92501.36836343732,9.2808,9.2864,9.2696,9.2696,92501.3684
2010-08-09 10:50:00,16.53,16.55,16.53,16.55,39189.92884510126,9.2696,9.2808,9.2696,9.2808,39189.9288
2010-08-09 10:55:00,16.54,16.61,16.52,16.58,102572.52326217844,9.2752,9.3144,9.264,9.2976,102572.5233
2010-08-09 11:00:00,16.58,16.58,16.53,16.53,63273.12534209086,9.2976,9.2976,9.2696,9.2696,63273.1253
2010-08-09 11:05:00,16.53,16.54,16.52,16.53,54187.1921182266,9.2696,9.2752,9.264,9.2696,54187.1921
2010-08-09 11:10:00,16.53,16.56,16.52,16.56,100164.20361247948,9.2696,9.2864,9.264,9.2864,100164.2036
2010-08-09 11:15:00,16.56,16.57,16.53,16.56,46633.82594417077,9.2864,9.292,9.2696,9.2864,46633.8259
2010-08-09 11:20:00,16.56,16.57,16.54,16.56,74986.31636562671,9.2864,9.292,9.2752,9.2864,74986.3164
2010-08-09 11:25:00,16.56,16.56,16.55,16.56,30541.871921182268,9.2864,9.2864,9.2808,9.2864,30541.8719
2010-08-09 11:30:00,16.56,16.59,16.56,16.58,52545.15599343186,9.2864,9.3032,9.2864,9.2976,52545.156
2010-08-09 11:35:00,16.58,16.63,16.57,16.61,76956.75971538041,9.2976,9.3257,9.292,9.3144,76956.7597
2010-08-09 11:40:00,16.61,16.62,16.59,16.59,15216.201423097977,9.3144,9.32,9.3032,9.3032,15216.2014
2010-08-09 11:45:00,16.6,16.6,16.59,16.6,12370.00547345375,9.3088,9.3088,9.3032,9.3088,12370.0055
2010-08-09 11:50:00,16.6,16.6,16.59,16.59,17296.113847837987,9.3088,9.3088,9.3032,9.3032,17296.1138
2010-08-09 11:55:00,16.59,16.59,16.57,16.57,20470.71702244116,9.3032,9.3032,9.292,9.292,20470.717
2010-08-09 12:00:00,16.57,16.58,16.57,16.58,50027.36726874658,9.292,9.2976,9.292,9.2976,50027.3673
2010-08-09 12:05:00,16.58,16.6,16.57,16.6,34701.69677066229,9.2976,9.3088,9.292,9.3088,34701.6968
2010-08-09 12:10:00,16.59,16.61,16.59,16.6,29666.11932129173,9.3032,9.3144,9.3032,9.3088,29666.1193
2010-08-09 12:15:00,16.6,16.63,16.59,16.59,74220.0328407225,9.3088,9.3257,9.3032,9.3032,74220.0328
2010-08-09 12:20:00,16.59,16.61,16.59,16.59,35249.04214559387,9.3032,9.3144,9.3032,9.3032,35249.0421
2010-08-09 12:25:00,16.6,16.6,16.59,16.59,34811.165845648604,9.3088,9.3088,9.3032,9.3032,34811.1658
2010-08-09 12:30:00,16.59,16.6,16.58,16.6,46524.356869184456,9.3032,9.3088,9.2976,9.3088,46524.3569
2010-08-09 12:35:00,16.59,16.61,16.59,16.59,30870.279146141216,9.3032,9.3144,9.3032,9.3032,30870.2791
2010-08-09 12:40:00,16.59,16.61,16.59,16.6,36343.73289545703,9.3032,9.3144,9.3032,9.3088,36343.7329
2010-08-09 12:45:00,16.59,16.61,16.59,16.6,32950.19157088123,9.3032,9.3144,9.3032,9.3088,32950.1916
2010-08-09 12:50:00,16.6,16.6,16.57,16.58,54187.1921182266,9.3088,9.3088,9.292,9.2976,54187.1921
2010-08-09 12:55:00,16.57,16.59,16.57,16.58,11713.191023535852,9.292,9.3032,9.292,9.2976,11713.191
2010-08-09 13:00:00,16.58,16.59,16.56,16.56,30103.995621237,9.2976,9.3032,9.2864,9.2864,30103.9956
2010-08-09 13:05:00,16.56,16.57,16.55,16.55,26600.98522167488,9.2864,9.292,9.2808,9.2808,26600.9852
2010-08-09 13:10:00,16.56,16.57,16.55,16.57,39627.80514504653,9.2864,9.292,9.2808,9.292,39627.8051
2010-08-09 13:15:00,16.57,16.58,16.56,16.58,24958.949096880133,9.292,9.2976,9.2864,9.2976,24958.9491
2010-08-09 13:20:00,16.57,16.58,16.56,16.56,17733.990147783254,9.292,9.2976,9.2864,9.2864,17733.9901
2010-08-09 13:25:00,16.57,16.57,16.55,16.56,32950.19157088123,9.292,9.292,9.2808,9.2864,32950.1916
2010-08-09 13:30:00,16.55,16.56,16.55,16.55,2627.2577996715927,9.2808,9.2864,9.2808,9.2808,2627.2578
2010-08-09 13:35:00,16.56,16.6,16.56,16.59,152380.9523809524,9.2864,9.3088,9.2864,9.3032,152380.9524
2010-08-09 13:40:00,16.59,16.6,16.57,16.57,48823.2074438971,9.3032,9.3088,9.292,9.292,48823.2074
2010-08-09 13:45:00,16.57,16.6,16.57,16.59,73563.2183908046,9.292,9.3088,9.292,9.3032,73563.2184
2010-08-09 13:50:00,16.6,16.6,16.59,16.59,24411.60372194855,9.3088,9.3088,9.3032,9.3032,24411.6037
2010-08-09 13:55:00,16.6,16.6,16.59,16.59,34920.63492063492,9.3088,9.3088,9.3032,9.3032,34920.6349
2010-08-09 14:00:00,16.6,16.6,16.56,16.56,46305.41871921183,9.3088,9.3088,9.2864,9.2864,46305.4187
2010-08-09 14:05:00,16.56,16.57,16.56,16.56,16967.70662287904,9.2864,9.292,9.2864,9.2864,16967.7066
2010-08-09 14:10:00,16.56,16.58,16.56,16.57,84948.0021893815,9.2864,9.2976,9.2864,9.292,84948.0022
2010-08-09 14:15:00,16.57,16.58,16.57,16.57,44444.444444444445,9.292,9.2976,9.292,9.292,44444.4444
2010-08-09 14:20:00,16.57,16.59,16.57,16.58,63601.53256704981,9.292,9.3032,9.292,9.2976,63601.5326
2010-08-09 14:25:00,16.59,16.59,16.58,16.58,30213.46469622332,9.3032,9.3032,9.2976,9.2976,30213.4647
2010-08-09 14:30:00,16.59,16.59,16.58,16.59,13574.165298303227,9.3032,9.3032,9.2976,9.3032,13574.1653
2010-08-09 14:35:00,16.58,16.6,16.58,16.59,73563.2183908046,9.2976,9.3088,9.2976,9.3032,73563.2184
2010-08-09 14:40:00,16.6,16.63,16.59,16.62,65134.09961685824,9.3088,9.3257,9.3032,9.32,65134.0996
2010-08-09 14:45:00,16.62,16.63,16.61,16.63,35905.85659551177,9.32,9.3257,9.3144,9.3257,35905.8566
2010-08-09 14:50:00,16.62,16.63,16.62,16.62,42911.877394636016,9.32,9.3257,9.32,9.32,42911.8774
2010-08-09 14:55:00,16.62,16.63,16.62,16.62,14340.448823207444,9.32,9.3257,9.32,9.32,14340.4488
2010-08-09 15:00:00,16.62,16.62,16.6,16.6,26382.047071702244,9.32,9.32,9.3088,9.3088,26382.0471
2010-08-09 15:05:00,16.61,16.61,16.6,16.6,40941.43404488232,9.3144,9.3144,9.3088,9.3088,40941.434
2010-08-09 15:10:00,16.6,16.61,16.59,16.59,39627.80514504653,9.3088,9.3144,9.3032,9.3032,39627.8051
2010-08-09 15:15:00,16.59,16.6,16.59,16.59,36124.7947454844,9.3032,9.3088,9.3032,9.3032,36124.7947
2010-08-09 15:20:00,16.59,16.6,16.59,16.59,40394.08866995074,9.3032,9.3088,9.3032,9.3032,40394.0887
2010-08-09 15:25:00,16.59,16.61,16.59,16.6,75424.19266557197,9.3032,9.3144,9.3032,9.3088,75424.1927
2010-08-09 15:30:00,16.61,16.63,16.6,16.63,194088.66995073893,9.3144,9.3257,9.3088,9.3257,194088.67
2010-08-09 15:35:00,16.63,16.64,16.63,16.63,98960.04378763,9.3257,9.3313,9.3257,9.3257,98960.0438
2010-08-09 15:40:00,16.63,16.67,16.63,16.64,265134.09961685824,9.3257,9.3481,9.3257,9.3313,265134.0996
2010-08-09 15:45:00,16.64,16.66,16.64,16.65,114614.12151067324,9.3313,9.3425,9.3313,9.3369,114614.1215
2010-08-09 15:50:00,16.65,16.65,16.62,16.64,174712.64367816094,9.3369,9.3369,9.32,9.3313,174712.6437
2010-08-09 15:55:00,16.65,16.66,16.64,16.65,315270.9359605912,9.3369,9.3425,9.3313,9.3369,315270.936
2010-08-10 09:30:00,16.5,16.55,16.39,16.42,196168.58237547893,9.2528,9.2808,9.1911,9.2079,196168.5824
2010-08-10 09:35:00,16.42,16.44,16.33,16.35,180186.09742747675,9.2079,9.2191,9.1574,9.1686,180186.0974
2010-08-10 09:40:00,16.35,16.35,16.29,16.3,96551.72413793104,9.1686,9.1686,9.135,9.1406,96551.7241
2010-08-10 09:45:00,16.3,16.34,16.26,16.32,67104.54296661193,9.1406,9.163,9.1182,9.1518,67104.543
2010-08-10 09:50:00,16.32,16.32,16.24,16.3,83853.31143951834,9.1518,9.1518,9.107,9.1406,83853.3114
2010-08-10 09:55:00,16.29,16.29,16.26,16.27,174712.64367816094,9.135,9.135,9.1182,9.1238,174712.6437
2010-08-10 10:00:00,16.27,16.27,16.24,16.26,130706.07553366174,9.1238,9.1238,9.107,9.1182,130706.0755
2010-08-10 10:05:00,16.25,16.29,16.24,16.28,159386.97318007663,9.1126,9.135,9.107,9.1294,159386.9732
2010-08-10 10:10:00,16.28,16.31,16.26,16.29,197044.33497536948,9.1294,9.1462,9.1182,9.135,197044.335
2010-08-10 10:15:00,16.29,16.39,16.27,16.39,337274.22003284073,9.135,9.1911,9.1238,9.1911,337274.22
2010-08-10 10:20:00,16.4,16.42,16.38,16.42,80131.36288998359,9.1967,9.2079,9.1855,9.2079,80131.3629
2010-08-10 10:25:00,16.42,16.42,16.37,16.38,72140.12041598248,9.2079,9.2079,9.1799,9.1855,72140.1204
2010-08-10 10:30:00,16.38,16.39,16.35,16.36,65900.38314176246,9.1855,9.1911,9.1686,9.1742,65900.3831
2010-08-10 10:35:00,16.35,16.36,16.32,16.34,78927.2030651341,9.1686,9.1742,9.1518,9.163,78927.2031
2010-08-10 10:40:00,16.33,16.37,16.33,16.36,61850.02736726875,9.1574,9.1799,9.1574,9.1742,61850.0274
2010-08-10 10:45:00,16.35,16.36,16.28,16.28,70717.02244116037,9.1686,9.1742,9.1294,9.1294,70717.0224
2010-08-10 10:50:00,16.28,16.32,16.28,16.29,78927.2030651341,9.1294,9.1518,9.1294,9.135,78927.2031
2010-08-10 10:55:00,16.29,16.29,16.24,16.25,112862.61631089218,9.135,9.135,9.107,9.1126,112862.6163
2010-08-10 11:00:00,16.24,16.3,16.24,16.3,111001.6420361248,9.107,9.1406,9.107,9.1406,111001.642
2010-08-10 11:05:00,16.3,16.31,16.27,16.27,62835.2490421456,9.1406,9.1462,9.1238,9.1238,62835.249
2010-08-10 11:10:00,16.28,16.31,16.27,16.29,146798.02955665026,9.1294,9.1462,9.1238,9.135,146798.0296
2010-08-10 11:15:00,16.3,16.32,16.26,16.31,163546.79802955667,9.1406,9.1518,9.1182,9.1462,163546.798
2010-08-10 11:20:00,16.31,16.32,16.29,16.29,69184.45539135195,9.1462,9.1518,9.135,9.135,69184.4554
2010-08-10 11:25:00,16.29,16.3,16.27,16.27,68637.11001642037,9.135,9.1406,9.1238,9.1238,68637.11
2010-08-10 11:30:00,16.27,16.28,16.26,16.26,41379.31034482759,9.1238,9.1294,9.1182,9.1182,41379.3103
2010-08-10 11:35:00,16.27,16.28,16.26,16.28,49808.42911877395,9.1238,9.1294,9.1182,9.1294,49808.4291
2010-08-10 11:40:00,16.28,16.3,16.27,16.29,89217.29611384784,9.1294,9.1406,9.1238,9.135,89217.2961
2010-08-10 11:45:00,16.29,16.3,16.27,16.29,60536.39846743296,9.135,9.1406,9.1238,9.135,60536.3985
2010-08-10 11:50:00,16.29,16.32,16.29,16.31,36891.07827038861,9.135,9.1518,9.135,9.1462,36891.0783
2010-08-10 11:55:00,16.32,16.32,16.29,16.29,72906.4039408867,9.1518,9.1518,9.135,9.135,72906.4039
2010-08-10 12:00:00,16.29,16.3,16.27,16.28,87027.91461412152,9.135,9.1406,9.1238,9.1294,87027.9146
2010-08-10 12:05:00,16.29,16.29,16.25,16.27,62506.84181718665,9.135,9.135,9.1126,9.1238,62506.8418
2010-08-10 12:10:00,16.26,16.29,16.25,16.28,102025.17788724686,9.1182,9.135,9.1126,9.1294,102025.1779
2010-08-10 12:15:00,16.28,16.31,16.28,16.31,100273.6726874658,9.1294,9.1462,9.1294,9.1462,100273.6727
2010-08-10 12:20:00,16.31,16.35,16.3,16.34,75971.53804050355,9.1462,9.1686,9.1406,9.163,75971.538
2010-08-10 12:25:00,16.35,16.35,16.33,16.34,26819.92337164751,9.1686,9.1686,9.1574,9.163,26819.9234
2010-08-10 12:30:00,16.34,16.34,16.32,16.34,56267.10454296661,9.163,9.163,9.1518,9.163,56267.1045
2010-08-10 12:35:00,16.34,16.35,16.33,16.35,51997.81061850028,9.163,9.1686,9.1574,9.1686,51997.8106
2010-08-10 12:40:00,16.35,16.36,16.34,16.36,64148.8779419814,9.1686,9.1742,9.163,9.1742,64148.8779
2010-08-10 12:45:00,16.36,16.38,16.34,16.37,95128.62616310891,9.1742,9.1855,9.163,9.1799,95128.6262
2010-08-10 12:50:00,16.36,16.38,16.36,16.38,113191.02353585113,9.1742,9.1855,9.1742,9.1855,113191.0235
2010-08-10 12:55:00,16.39,16.39,16.36,16.38,70935.96059113301,9.1911,9.1911,9.1742,9.1855,70935.9606
2010-08-10 13:00:00,16.37,16.39,16.37,16.38,50027.36726874658,9.1799,9.1911,9.1799,9.1855,50027.3673
2010-08-10 13:05:00,16.38,16.39,16.37,16.37,28024.08319649699,9.1855,9.1911,9.1799,9.1799,28024.0832
2010-08-10 13:10:00,16.37,16.38,16.37,16.38,14668.856048166394,9.1799,9.1855,9.1799,9.1855,14668.856
2010-08-10 13:15:00,16.37,16.38,16.35,16.36,146688.56048166394,9.1799,9.1855,9.1686,9.1742,146688.5605
2010-08-10 13:20:00,16.35,16.36,16.32,16.33,64148.8779419814,9.1686,9.1742,9.1518,9.1574,64148.8779
2010-08-10 13:25:00,16.33,16.34,16.32,16.33,23754.78927203065,9.1574,9.163,9.1518,9.1574,23754.7893
2010-08-10 13:30:00,16.33,16.34,16.32,16.33,75643.13081554462,9.1574,9.163,9.1518,9.1574,75643.1308
2010-08-10 13:35:00,16.33,16.34,16.32,16.34,60864.8056923919,9.1574,9.163,9.1518,9.163,60864.8057
2010-08-10 13:40:00,16.34,16.37,16.33,16.37,65353.03776683087,9.163,9.1799,9.1574,9.1799,65353.0378
2010-08-10 13:45:00,16.37,16.39,16.37,16.38,31527.09359605912,9.1799,9.1911,9.1799,9.1855,31527.0936
2010-08-10 13:50:00,16.37,16.38,16.37,16.37,7772.304324028462,9.1799,9.1855,9.1799,9.1799,7772.3043
2010-08-10 13:55:00,16.37,16.39,16.37,16.38,66009.85221674877,9.1799,9.1911,9.1799,9.1855,66009.8522
2010-08-10 14:00:00,16.38,16.41,16.38,16.41,51012.58894362343,9.1855,9.2023,9.1855,9.2023,51012.5889
2010-08-10 14:05:00,16.4,16.42,16.38,16.38,60426.92939244663,9.1967,9.2079,9.1855,9.1855,60426.9294
2010-08-10 14:10:00,16.38,16.43,16.38,16.43,59879.58401751505,9.1855,9.2135,9.1855,9.2135,59879.584
2010-08-10 14:15:00,16.43,16.53,16.39,16.4,499069.51286261634,9.2135,9.2696,9.1911,9.1967,499069.5129
2010-08-10 14:20:00,16.4,16.46,16.39,16.4,229447.1811713191,9.1967,9.2303,9.1911,9.1967,229447.1812
2010-08-10 14:25:00,16.39,16.44,16.37,16.44,154898.74110563766,9.1911,9.2191,9.1799,9.2191,154898.7411
2010-08-10 14:30:00,16.44,16.53,16.44,16.49,232950.19157088123,9.2191,9.2696,9.2191,9.2471,232950.1916
2010-08-10 14:35:00,16.5,16.53,16.48,16.51,86699.50738916257,9.2528,9.2696,9.2415,9.2584,86699.5074
2010-08-10 14:40:00,16.52,16.56,16.51,16.53,138587.8489326765,9.264,9.2864,9.2584,9.2696,138587.8489
2010-08-10 14:45:00,16.53,16.54,16.51,16.53,96223.31691297208,9.2696,9.2752,9.2584,9.2696,96223.3169
2010-08-10 14:50:00,16.53,16.53,16.46,16.47,127203.06513409964,9.2696,9.2696,9.2303,9.2359,127203.0651
2010-08-10 14:55:00,16.47,16.48,16.45,16.47,71592.7750410509,9.2359,9.2415,9.2247,9.2359,71592.775
2010-08-10 15:00:00,16.46,16.5,16.46,16.48,117022.4411603722,9.2303,9.2528,9.2303,9.2415,117022.4412
2010-08-10 15:05:00,16.47,16.49,16.46,16.49,53420.90859332239,9.2359,9.2471,9.2303,9.2471,53420.9086
2010-08-10 15:10:00,16.49,16.49,16.39,16.4,148877.94198139026,9.2471,9.2471,9.1911,9.1967,148877.942
2010-08-10 15:15:00,16.4,16.42,16.36,16.37,173399.01477832513,9.1967,9.2079,9.1742,9.1799,173399.0148
2010-08-10 15:20:00,16.37,16.41,16.35,16.4,150629.44718117133,9.1799,9.2023,9.1686,9.1967,150629.4472
2010-08-10 15:25:00,16.4,16.46,16.39,16.46,94581.28078817736,9.1967,9.2303,9.1911,9.2303,94581.2808
2010-08-10 15:30:00,16.45,16.49,16.43,16.49,146798.02955665026,9.2247,9.2471,9.2135,9.2471,146798.0296
2010-08-10 15:35:00,16.48,16.51,16.44,16.48,163546.79802955667,9.2415,9.2584,9.2191,9.2415,163546.798
2010-08-10 15:40:00,16.48,16.53,16.47,16.49,143185.5500821018,9.2415,9.2696,9.2359,9.2471,143185.5501
2010-08-10 15:45:00,16.49,16.53,16.49,16.49,194198.13902572525,9.2471,9.2696,9.2471,9.2471,194198.139
2010-08-10 15:50:00,16.49,16.51,16.44,16.44,329611.3847837986,9.2471,9.2584,9.2191,9.2191,329611.3848
2010-08-10 15:55:00,16.44,16.45,16.42,16.45,366830.8702791462,9.2191,9.2247,9.2079,9.2247,366830.8703
2010-08-11 09:30:00,16.16,16.17,16.0,16.0,204816.639299398,9.0621,9.0677,8.9724,8.9724,204816.6393
2010-08-11 09:35:00,16.01,16.04,15.96,15.97,198357.96387520529,8.978,8.9948,8.9499,8.9555,198357.9639
2010-08-11 09:40:00,15.97,16.0,15.91,15.94,144827.58620689655,8.9555,8.9724,8.9219,8.9387,144827.5862
2010-08-11 09:45:00,15.93,16.01,15.9,16.0,92391.89928845102,8.9331,8.978,8.9163,8.9724,92391.8993
2010-08-11 09:50:00,16.0,16.0,15.94,15.94,98850.57471264368,8.9724,8.9724,8.9387,8.9387,98850.5747
2010-08-11 09:55:00,15.94,15.99,15.92,15.96,98850.57471264368,8.9387,8.9668,8.9275,8.9499,98850.5747
2010-08-11 10:00:00,15.96,16.03,15.95,16.02,71921.18226600986,8.9499,8.9892,8.9443,8.9836,71921.1823
2010-08-11 10:05:00,16.01,16.03,15.99,16.0,98960.04378763,8.978,8.9892,8.9668,8.9724,98960.0438
2010-08-11 10:10:00,16.0,16.0,15.95,15.96,69950.73891625616,8.9724,8.9724,8.9443,8.9499,69950.7389
2010-08-11 10:15:00,15.97,15.97,15.91,15.94,130487.13738368911,8.9555,8.9555,8.9219,8.9387,130487.1374
2010-08-11 10:20:00,15.93,15.96,15.89,15.9,190695.12862616312,8.9331,8.9499,8.9107,8.9163,190695.1286
2010-08-11 10:25:00,15.9,15.93,15.88,15.89,75862.06896551725,8.9163,8.9331,8.9051,8.9107,75862.069
2010-08-11 10:30:00,15.89,15.89,15.8,15.81,265243.5686918446,8.9107,8.9107,8.8602,8.8658,265243.5687
2010-08-11 10:35:00,15.81,15.81,15.7,15.73,508155.4460864806,8.8658,8.8658,8.8041,8.821,508155.4461
2010-08-11 10:40:00,15.72,15.74,15.68,15.71,191680.35030104,8.8153,8.8266,8.7929,8.8097,191680.3503
2010-08-11 10:45:00,15.72,15.73,15.68,15.69,105637.6573617953,8.8153,8.821,8.7929,8.7985,105637.6574
2010-08-11 10:50:00,15.69,15.7,15.67,15.67,103448.27586206896,8.7985,8.8041,8.7873,8.7873,103448.2759
2010-08-11 10:55:00,15.67,15.7,15.66,15.67,84181.71866447729,8.7873,8.8041,8.7817,8.7873,84181.7187
2010-08-11 11:00:00,15.66,15.68,15.66,15.68,126765.18883415437,8.7817,8.7929,8.7817,8.7929,126765.1888
2010-08-11 11:05:00,15.68,15.68,15.64,15.64,68308.70279146142,8.7929,8.7929,8.7705,8.7705,68308.7028
2010-08-11 11:10:00,15.64,15.65,15.62,15.63,97427.47673782158,8.7705,8.7761,8.7593,8.7649,97427.4767
2010-08-11 11:15:00,15.64,15.66,15.62,15.63,60974.27476737822,8.7705,8.7817,8.7593,8.7649,60974.2748
2010-08-11 11:20:00,15.62,15.64,15.6,15.6,108264.9151614669,8.7593,8.7705,8.7481,8.7481,108264.9152
2010-08-11 11:25:00,15.6,15.62,15.6,15.6,76628.35249042146,8.7481,8.7593,8.7481,8.7481,76628.3525
2010-08-11 11:30:00,15.6,15.65,15.6,15.64,95675.97153804053,8.7481,8.7761,8.7481,8.7705,95675.9715
2010-08-11 11:35:00,15.64,15.66,15.64,15.66,69950.73891625616,8.7705,8.7817,8.7705,8.7817,69950.7389
2010-08-11 11:40:00,15.66,15.7,15.66,15.7,68856.048166393,8.7817,8.8041,8.7817,8.8041,68856.0482
2010-08-11 11:45:00,15.7,15.72,15.69,15.72,60974.27476737822,8.8041,8.8153,8.7985,8.8153,60974.2748
2010-08-11 11:50:00,15.72,15.72,15.68,15.7,117022.4411603722,8.8153,8.8153,8.7929,8.8041,117022.4412
2010-08-11 11:55:00,15.69,15.71,15.69,15.7,46195.94964422551,8.7985,8.8097,8.7985,8.8041,46195.9496
2010-08-11 12:00:00,15.7,15.7,15.66,15.66,60755.33661740559,8.8041,8.8041,8.7817,8.7817,60755.3366
2010-08-11 12:05:00,15.66,15.68,15.65,15.68,63163.65626710455,8.7817,8.7929,8.7761,8.7929,63163.6563
2010-08-11 12:10:00,15.67,15.68,15.67,15.68,50355.77449370553,8.7873,8.7929,8.7873,8.7929,50355.7745
2010-08-11 12:15:00,15.68,15.68,15.63,15.64,53420.90859332239,8.7929,8.7929,8.7649,8.7705,53420.9086
2010-08-11 12:20:00,15.63,15.65,15.63,15.64,51997.81061850028,8.7649,8.7761,8.7649,8.7705,51997.8106
2010-08-11 12:25:00,15.64,15.65,15.63,15.64,43349.75369458128,8.7705,8.7761,8.7649,8.7705,43349.7537
2010-08-11 12:30:00,15.63,15.65,15.63,15.65,42145.593869731805,8.7649,8.7761,8.7649,8.7761,42145.5939
2010-08-11 12:35:00,15.65,15.65,15.64,15.64,30432.40284619595,8.7761,8.7761,8.7705,8.7705,30432.4028
2010-08-11 12:40:00,15.64,15.65,15.61,15.62,122714.83305966064,8.7705,8.7761,8.7537,8.7593,122714.8331
2010-08-11 12:45:00,15.62,15.62,15.61,15.61,54187.1921182266,8.7593,8.7593,8.7537,8.7537,54187.1921
2010-08-11 12:50:00,15.62,15.62,15.61,15.62,39080.45977011495,8.7593,8.7593,8.7537,8.7593,39080.4598
2010-08-11 12:55:00,15.62,15.64,15.61,15.63,70498.08429118774,8.7593,8.7705,8.7537,8.7649,70498.0843
2010-08-11 13:00:00,15.64,15.66,15.63,15.66,40722.49589490969,8.7705,8.7817,8.7649,8.7817,40722.4959
2010-08-11 13:05:00,15.67,15.68,15.64,15.65,88888.88888888889,8.7873,8.7929,8.7705,8.7761,88888.8889
2010-08-11 13:10:00,15.65,15.65,15.64,15.65,12260.536398467431,8.7761,8.7761,8.7705,8.7761,12260.5364
2010-08-11 13:15:00,15.64,15.67,15.64,15.66,59003.831417624526,8.7705,8.7873,8.7705,8.7817,59003.8314
2010-08-11 13:20:00,15.66,15.66,15.65,15.66,31308.155446086483,8.7817,8.7817,8.7761,8.7817,31308.1554
2010-08-11 13:25:00,15.65,15.67,15.64,15.66,54077.72304324029,8.7761,8.7873,8.7705,8.7817,54077.723
2010-08-11 13:30:00,15.66,15.66,15.65,15.66,53858.78489326766,8.7817,8.7817,8.7761,8.7817,53858.7849
2010-08-11 13:35:00,15.66,15.66,15.64,15.64,41269.84126984127,8.7817,8.7817,8.7705,8.7705,41269.8413
2010-08-11 13:40:00,15.64,15.65,15.63,15.64,36672.14012041599,8.7705,8.7761,8.7649,8.7705,36672.1401
2010-08-11 13:45:00,15.63,15.65,15.63,15.63,64586.75424192666,8.7649,8.7761,8.7649,8.7649,64586.7542
2010-08-11 13:50:00,15.63,15.66,15.63,15.66,93705.5281882868,8.7649,8.7817,8.7649,8.7817,93705.5282
2010-08-11 13:55:00,15.66,15.68,15.65,15.67,70826.49151614669,8.7817,8.7929,8.7761,8.7873,70826.4915
2010-08-11 14:00:00,15.67,15.69,15.67,15.69,54406.13026819924,8.7873,8.7985,8.7873,8.7985,54406.1303
2010-08-11 14:05:00,15.69,15.69,15.67,15.68,106622.87903667217,8.7985,8.7985,8.7873,8.7929,106622.879
2010-08-11 14:10:00,15.68,15.68,15.65,15.66,61740.55829228243,8.7929,8.7929,8.7761,8.7817,61740.5583
2010-08-11 14:15:00,15.67,15.67,15.66,15.67,39627.80514504653,8.7873,8.7873,8.7817,8.7873,39627.8051
2010-08-11 14:20:00,15.67,15.67,15.66,15.66,32293.37712096333,8.7873,8.7873,8.7817,8.7817,32293.3771
2010-08-11 14:25:00,15.67,15.67,15.66,15.66,50903.11986863711,8.7873,8.7873,8.7817,8.7817,50903.1199
2010-08-11 14:30:00,15.66,15.66,15.65,15.65,19923.37164750958,8.7817,8.7817,8.7761,8.7761,19923.3716
2010-08-11 14:35:00,15.66,15.66,15.65,15.66,48166.3929939792,8.7817,8.7817,8.7761,8.7817,48166.393
2010-08-11 14:40:00,15.66,15.66,15.65,15.66,30979.74822112753,8.7817,8.7817,8.7761,8.7817,30979.7482
2010-08-11 14:45:00,15.65,15.66,15.65,15.65,71264.36781609195,8.7761,8.7817,8.7761,8.7761,71264.3678
2010-08-11 14:50:00,15.66,15.66,15.63,15.63,206239.73727422004,8.7817,8.7817,8.7649,8.7649,206239.7373
2010-08-11 14:55:00,15.63,15.67,15.63,15.66,80021.89381499727,8.7649,8.7873,8.7649,8.7817,80021.8938
2010-08-11 15:00:00,15.67,15.67,15.65,15.67,88451.01258894363,8.7873,8.7873,8.7761,8.7873,88451.0126
2010-08-11 15:05:00,15.67,15.68,15.66,15.68,88451.01258894363,8.7873,8.7929,8.7817,8.7929,88451.0126
2010-08-11 15:10:00,15.68,15.69,15.67,15.68,97536.94581280788,8.7929,8.7985,8.7873,8.7929,97536.9458
2010-08-11 15:15:00,15.68,15.69,15.64,15.66,196168.58237547893,8.7929,8.7985,8.7705,8.7817,196168.5824
2010-08-11 15:20:00,15.66,15.68,15.65,15.67,114395.1833607006,8.7817,8.7929,8.7761,8.7873,114395.1834
2010-08-11 15:25:00,15.67,15.68,15.66,15.68,94690.74986316366,8.7873,8.7929,8.7817,8.7929,94690.7499
2010-08-11 15:30:00,15.68,15.73,15.68,15.69,234373.28954570336,8.7929,8.821,8.7929,8.7985,234373.2895
2010-08-11 15:35:00,15.69,15.7,15.67,15.68,161357.41652983034,8.7985,8.8041,8.7873,8.7929,161357.4165
2010-08-11 15:40:00,15.68,15.68,15.64,15.65,191133.0049261084,8.7929,8.7929,8.7705,8.7761,191133.0049
2010-08-11 15:45:00,15.64,15.68,15.63,15.66,477613.5741652983,8.7705,8.7929,8.7649,8.7817,477613.5742
2010-08-11 15:50:00,15.66,15.67,15.65,15.66,260755.3366174056,8.7817,8.7873,8.7761,8.7817,260755.3366
2010-08-11 15:55:00,15.67,15.68,15.66,15.67,537164.7509578544,8.7873,8.7929,8.7817,8.7873,537164.751
2010-08-12 09:30:00,15.64,15.64,15.55,15.59,584674.3295019157,8.7705,8.7705,8.72,8.7424,584674.3295
2010-08-12 09:35:00,15.59,15.65,15.55,15.58,436562.67104542966,8.7424,8.7761,8.72,8.7368,436562.671
2010-08-12 09:40:00,15.58,15.6,15.55,15.58,167597.15380405035,8.7368,8.7481,8.72,8.7368,167597.1538
2010-08-12 09:45:00,15.58,15.62,15.58,15.62,352490.4214559387,8.7368,8.7593,8.7368,8.7593,352490.4215
2010-08-12 09:50:00,15.62,15.62,15.55,15.58,277832.51231527096,8.7593,8.7593,8.72,8.7368,277832.5123
2010-08-12 09:55:00,15.58,15.65,15.55,15.65,379419.81390257255,8.7368,8.7761,8.72,8.7761,379419.8139
2010-08-12 10:00:00,15.65,15.68,15.62,15.63,293814.9972632732,8.7761,8.7929,8.7593,8.7649,293814.9973
2010-08-12 10:05:00,15.64,15.67,15.63,15.65,223426.3820470717,8.7705,8.7873,8.7649,8.7761,223426.382
2010-08-12 10:10:00,15.66,15.67,15.64,15.64,147564.31308155446,8.7817,8.7873,8.7705,8.7705,147564.3131
2010-08-12 10:15:00,15.65,15.67,15.61,15.62,194526.5462506842,8.7761,8.7873,8.7537,8.7593,194526.5463
2010-08-12 10:20:00,15.62,15.63,15.61,15.61,107279.69348659004,8.7593,8.7649,8.7537,8.7537,107279.6935
2010-08-12 10:25:00,15.61,15.62,15.55,15.56,161138.4783798577,8.7537,8.7593,8.72,8.7256,161138.4784
2010-08-12 10:30:00,15.56,15.58,15.51,15.53,190476.19047619047,8.7256,8.7368,8.6976,8.7088,190476.1905
2010-08-12 10:35:00,15.54,15.56,15.49,15.54,206130.2681992337,8.7144,8.7256,8.6864,8.7144,206130.2682
2010-08-12 10:40:00,15.54,15.58,15.53,15.58,136070.06020799125,8.7144,8.7368,8.7088,8.7368,136070.0602
2010-08-12 10:45:00,15.57,15.58,15.55,15.56,130377.6683087028,8.7312,8.7368,8.72,8.7256,130377.6683
2010-08-12 10:50:00,15.57,15.61,15.54,15.61,103338.80678708263,8.7312,8.7537,8.7144,8.7537,103338.8068
2010-08-12 10:55:00,15.6,15.62,15.57,15.58,120197.04433497538,8.7481,8.7593,8.7312,8.7368,120197.0443
2010-08-12 11:00:00,15.58,15.59,15.52,15.53,139244.66338259442,8.7368,8.7424,8.7032,8.7088,139244.6634
2010-08-12 11:05:00,15.53,15.54,15.5,15.51,175478.92720306513,8.7088,8.7144,8.692,8.6976,175478.9272
2010-08-12 11:10:00,15.51,15.53,15.48,15.52,102134.64696223318,8.6976,8.7088,8.6808,8.7032,102134.647
2010-08-12 11:15:00,15.53,15.57,15.52,15.57,75862.06896551725,8.7088,8.7312,8.7032,8.7312,75862.069
2010-08-12 11:20:00,15.57,15.6,15.56,15.58,87027.91461412152,8.7312,8.7481,8.7256,8.7368,87027.9146
2010-08-12 11:25:00,15.58,15.62,15.58,15.61,104761.90476190476,8.7368,8.7593,8.7368,8.7537,104761.9048
2010-08-12 11:30:00,15.61,15.64,15.6,15.64,72796.93486590039,8.7537,8.7705,8.7481,8.7705,72796.9349
2010-08-12 11:35:00,15.64,15.64,15.6,15.6,76081.00711548988,8.7705,8.7705,8.7481,8.7481,76081.0071
2010-08-12 11:40:00,15.6,15.62,15.57,15.57,87684.7290640394,8.7481,8.7593,8.7312,8.7312,87684.7291
2010-08-12 11:45:00,15.58,15.6,15.58,15.59,62178.4345922277,8.7368,8.7481,8.7368,8.7424,62178.4346
2010-08-12 11:50:00,15.59,15.6,15.58,15.6,76628.35249042146,8.7424,8.7481,8.7368,8.7481,76628.3525
2010-08-12 11:55:00,15.6,15.6,15.58,15.6,63601.53256704981,8.7481,8.7481,8.7368,8.7481,63601.5326
2010-08-12 12:00:00,15.59,15.59,15.56,15.58,58237.54789272031,8.7424,8.7424,8.7256,8.7368,58237.5479
2010-08-12 12:05:00,15.57,15.58,15.56,15.56,159715.3804050356,8.7312,8.7368,8.7256,8.7256,159715.3804
2010-08-12 12:10:00,15.57,15.58,15.55,15.57,48056.923918992885,8.7312,8.7368,8.72,8.7312,48056.9239
2010-08-12 12:15:00,15.58,15.59,15.54,15.54,148002.18938149975,8.7368,8.7424,8.7144,8.7144,148002.1894
2010-08-12 12:20:00,15.54,15.55,15.53,15.53,47947.45484400657,8.7144,8.72,8.7088,8.7088,47947.4548
2010-08-12 12:25:00,15.54,15.54,15.51,15.51,76299.9452654625,8.7144,8.7144,8.6976,8.6976,76299.9453
2010-08-12 12:30:00,15.51,15.53,15.51,15.53,67323.48111658456,8.6976,8.7088,8.6976,8.7088,67323.4811
2010-08-12 12:35:00,15.52,15.54,15.51,15.53,105418.71921182268,8.7032,8.7144,8.6976,8.7088,105418.7192
2010-08-12 12:40:00,15.53,15.54,15.51,15.54,77941.98139025725,8.7088,8.7144,8.6976,8.7144,77941.9814
2010-08-12 12:45:00,15.54,15.54,15.52,15.53,85495.34756431308,8.7144,8.7144,8.7032,8.7088,85495.3476
2010-08-12 12:50:00,15.53,15.53,15.51,15.53,114504.65243568692,8.7088,8.7088,8.6976,8.7088,114504.6524
2010-08-12 12:55:00,15.53,15.53,15.51,15.53,70388.61521620142,8.7088,8.7088,8.6976,8.7088,70388.6152
2010-08-12 13:00:00,15.53,15.53,15.52,15.53,33607.00602079913,8.7088,8.7088,8.7032,8.7088,33607.006
2010-08-12 13:05:00,15.53,15.53,15.52,15.53,26710.454296661195,8.7088,8.7088,8.7032,8.7088,26710.4543
2010-08-12 13:10:00,15.53,15.53,15.52,15.53,97099.06951286262,8.7088,8.7088,8.7032,8.7088,97099.0695
2010-08-12 13:15:00,15.53,15.53,15.52,15.53,55062.944718117134,8.7088,8.7088,8.7032,8.7088,55062.9447
2010-08-12 13:20:00,15.53,15.54,15.51,15.53,143842.3645320197,8.7088,8.7144,8.6976,8.7088,143842.3645
2010-08-12 13:25:00,15.53,15.53,15.51,15.53,108702.79146141215,8.7088,8.7088,8.6976,8.7088,108702.7915
2010-08-12 13:30:00,15.53,15.53,15.51,15.52,101258.89436234265,8.7088,8.7088,8.6976,8.7032,101258.8944
2010-08-12 13:35:00,15.53,15.53,15.52,15.52,17077.175697865354,8.7088,8.7088,8.7032,8.7032,17077.1757
2010-08-12 13:40:00,15.53,15.53,15.52,15.53,52435.68691844554,8.7088,8.7088,8.7032,8.7088,52435.6869
2010-08-12 13:45:00,15.52,15.53,15.5,15.5,85166.94033935413,8.7032,8.7088,8.692,8.692,85166.9403
2010-08-12 13:50:00,15.5,15.51,15.46,15.47,95128.62616310891,8.692,8.6976,8.6695,8.6752,95128.6262
2010-08-12 13:55:00,15.47,15.47,15.45,15.46,209195.4022988506,8.6752,8.6752,8.6639,8.6695,209195.4023
2010-08-12 14:00:00,15.47,15.49,15.46,15.48,84072.24958949097,8.6752,8.6864,8.6695,8.6808,84072.2496
2010-08-12 14:05:00,15.49,15.53,15.49,15.53,60974.27476737822,8.6864,8.7088,8.6864,8.7088,60974.2748
2010-08-12 14:10:00,15.53,15.53,15.51,15.51,89983.57963875205,8.7088,8.7088,8.6976,8.6976,89983.5796
2010-08-12 14:15:00,15.51,15.52,15.5,15.51,99835.79638752052,8.6976,8.7032,8.692,8.6976,99835.7964
2010-08-12 14:20:00,15.51,15.51,15.48,15.5,70060.20799124248,8.6976,8.6976,8.6808,8.692,70060.208
2010-08-12 14:25:00,15.49,15.52,15.47,15.49,158292.28243021347,8.6864,8.7032,8.6752,8.6864,158292.2824
2010-08-12 14:30:00,15.49,15.49,15.47,15.48,100821.01806239736,8.6864,8.6864,8.6752,8.6808,100821.0181
2010-08-12 14:35:00,15.47,15.48,15.44,15.44,126546.25068418172,8.6752,8.6808,8.6583,8.6583,126546.2507
2010-08-12 14:40:00,15.44,15.47,15.44,15.45,197153.80405035577,8.6583,8.6752,8.6583,8.6639,197153.8041
2010-08-12 14:45:00,15.46,15.46,15.43,15.44,169567.59715380406,8.6695,8.6695,8.6527,8.6583,169567.5972
2010-08-12 14:50:00,15.44,15.48,15.43,15.48,103229.33771209634,8.6583,8.6808,8.6527,8.6808,103229.3377
2010-08-12 14:55:00,15.48,15.48,15.46,15.46,64477.28516694034,8.6808,8.6808,8.6695,8.6695,64477.2852
2010-08-12 15:00:00,15.46,15.5,15.46,15.5,254406.13026819925,8.6695,8.692,8.6695,8.692,254406.1303
2010-08-12 15:05:00,15.5,15.5,15.47,15.49,88451.01258894363,8.692,8.692,8.6752,8.6864,88451.0126
2010-08-12 15:10:00,15.5,15.51,15.47,15.47,171538.04050355774,8.692,8.6976,8.6752,8.6752,171538.0405
2010-08-12 15:15:00,15.47,15.49,15.43,15.44,261959.49644225507,8.6752,8.6864,8.6527,8.6583,261959.4964
2010-08-12 15:20:00,15.44,15.47,15.43,15.47,140120.41598248496,8.6583,8.6752,8.6527,8.6752,140120.416
2010-08-12 15:25:00,15.47,15.47,15.44,15.46,173289.5457033388,8.6752,8.6752,8.6583,8.6695,173289.5457
2010-08-12 15:30:00,15.46,15.51,15.45,15.5,312534.2090859332,8.6695,8.6976,8.6639,8.692,312534.2091
2010-08-12 15:35:00,15.49,15.51,15.47,15.49,390695.1286261631,8.6864,8.6976,8.6752,8.6864,390695.1286
2010-08-12 15:40:00,15.49,15.49,15.43,15.47,406568.144499179,8.6864,8.6864,8.6527,8.6752,406568.1445
2010-08-12 15:45:00,15.47,15.5,15.46,15.48,289874.11056376575,8.6752,8.692,8.6695,8.6808,289874.1106
2010-08-12 15:50:00,15.49,15.51,15.47,15.49,242692.9392446634,8.6864,8.6976,8.6752,8.6864,242692.9392
2010-08-12 15:55:00,15.49,15.49,15.46,15.47,332457.5807334428,8.6864,8.6864,8.6695,8.6752,332457.5807
2010-08-13 09:30:00,15.45,15.59,15.4,15.53,237110.01642036127,8.6639,8.7424,8.6359,8.7088,237110.0164
2010-08-13 09:35:00,15.52,15.58,15.49,15.5,179529.28297755885,8.7032,8.7368,8.6864,8.692,179529.283
2010-08-13 09:40:00,15.5,15.61,15.5,15.55,192665.5719759168,8.692,8.7537,8.692,8.72,192665.572
2010-08-13 09:45:00,15.55,15.59,15.51,15.52,130706.07553366174,8.72,8.7424,8.6976,8.7032,130706.0755
2010-08-13 09:50:00,15.52,15.56,15.51,15.54,95128.62616310891,8.7032,8.7256,8.6976,8.7144,95128.6262
2010-08-13 09:55:00,15.55,15.65,15.55,15.64,143623.42638204707,8.72,8.7761,8.72,8.7705,143623.4264
2010-08-13 10:00:00,15.63,15.68,15.61,15.66,126327.3125342091,8.7649,8.7929,8.7537,8.7817,126327.3125
2010-08-13 10:05:00,15.66,15.68,15.63,15.66,99397.92008757526,8.7817,8.7929,8.7649,8.7817,99397.9201
2010-08-13 10:10:00,15.65,15.68,15.64,15.67,79036.67214012041,8.7761,8.7929,8.7705,8.7873,79036.6721
2010-08-13 10:15:00,15.67,15.68,15.66,15.67,124466.33825944172,8.7873,8.7929,8.7817,8.7873,124466.3383
2010-08-13 10:20:00,15.66,15.67,15.63,15.63,71154.89874110564,8.7817,8.7873,8.7649,8.7649,71154.8987
2010-08-13 10:25:00,15.63,15.68,15.62,15.68,134209.08593322386,8.7649,8.7929,8.7593,8.7929,134209.0859
2010-08-13 10:30:00,15.67,15.69,15.62,15.64,86590.03831417624,8.7873,8.7985,8.7593,8.7705,86590.0383
2010-08-13 10:35:00,15.65,15.67,15.64,15.67,56923.91899288452,8.7761,8.7873,8.7705,8.7873,56923.919
2010-08-13 10:40:00,15.66,15.67,15.64,15.67,56486.04269293925,8.7817,8.7873,8.7705,8.7873,56486.0427
2010-08-13 10:45:00,15.66,15.68,15.64,15.64,79146.14121510673,8.7817,8.7929,8.7705,8.7705,79146.1412
2010-08-13 10:50:00,15.65,15.66,15.59,15.6,74220.0328407225,8.7761,8.7817,8.7424,8.7481,74220.0328
2010-08-13 10:55:00,15.6,15.65,15.6,15.63,84072.24958949097,8.7481,8.7761,8.7481,8.7649,84072.2496
2010-08-13 11:00:00,15.62,15.65,15.61,15.64,45210.72796934866,8.7593,8.7761,8.7537,8.7705,45210.728
2010-08-13 11:05:00,15.63,15.67,15.61,15.62,97536.94581280788,8.7649,8.7873,8.7537,8.7593,97536.9458
2010-08-13 11:10:00,15.62,15.62,15.58,15.59,55938.69731800767,8.7593,8.7593,8.7368,8.7424,55938.6973
2010-08-13 11:15:00,15.6,15.64,15.59,15.6,67432.95019157088,8.7481,8.7705,8.7424,8.7481,67432.9502
2010-08-13 11:20:00,15.6,15.61,15.58,15.58,78708.26491516148,8.7481,8.7537,8.7368,8.7368,78708.2649
2010-08-13 11:25:00,15.58,15.61,15.58,15.6,68199.2337164751,8.7368,8.7537,8.7368,8.7481,68199.2337
2010-08-13 11:30:00,15.6,15.61,15.56,15.58,116912.97208538587,8.7481,8.7537,8.7256,8.7368,116912.9721
2010-08-13 11:35:00,15.58,15.58,15.55,15.58,131910.2353585112,8.7368,8.7368,8.72,8.7368,131910.2354
2010-08-13 11:40:00,15.58,15.59,15.57,15.57,94690.74986316366,8.7368,8.7424,8.7312,8.7312,94690.7499
2010-08-13 11:45:00,15.58,15.58,15.54,15.56,195292.8297755884,8.7368,8.7368,8.7144,8.7256,195292.8298
2010-08-13 11:50:00,15.56,15.56,15.53,15.53,61083.743842364536,8.7256,8.7256,8.7088,8.7088,61083.7438
2010-08-13 11:55:00,15.53,15.55,15.53,15.53,74110.56376573618,8.7088,8.72,8.7088,8.7088,74110.5638
2010-08-13 12:00:00,15.53,15.54,15.53,15.54,27367.26874657909,8.7088,8.7144,8.7088,8.7144,27367.2687
2010-08-13 12:05:00,15.53,15.54,15.53,15.53,73453.74931581829,8.7088,8.7144,8.7088,8.7088,73453.7493
2010-08-13 12:10:00,15.53,15.55,15.53,15.54,118226.60098522168,8.7088,8.72,8.7088,8.7144,118226.601
2010-08-13 12:15:00,15.53,15.54,15.53,15.53,42036.12479474548,8.7088,8.7144,8.7088,8.7088,42036.1248
2010-08-13 12:20:00,15.54,15.57,15.53,15.54,122933.77120963328,8.7144,8.7312,8.7088,8.7144,122933.7712
2010-08-13 12:25:00,15.55,15.55,15.53,15.53,104433.4975369458,8.72,8.72,8.7088,8.7088,104433.4975
2010-08-13 12:30:00,15.53,15.54,15.53,15.54,30213.46469622332,8.7088,8.7144,8.7088,8.7144,30213.4647
2010-08-13 12:35:00,15.54,15.57,15.53,15.56,73891.62561576355,8.7144,8.7312,8.7088,8.7256,73891.6256
2010-08-13 12:40:00,15.56,15.58,15.56,15.58,52764.09414340449,8.7256,8.7368,8.7256,8.7368,52764.0941
2010-08-13 12:45:00,15.58,15.58,15.57,15.58,21565.407772304326,8.7368,8.7368,8.7312,8.7368,21565.4078
2010-08-13 12:50:00,15.58,15.6,15.58,15.59,52107.27969348659,8.7368,8.7481,8.7368,8.7424,52107.2797
2010-08-13 12:55:00,15.6,15.61,15.59,15.59,64805.69239189929,8.7481,8.7537,8.7424,8.7424,64805.6924
2010-08-13 13:00:00,15.6,15.62,15.59,15.59,81335.52271483306,8.7481,8.7593,8.7424,8.7424,81335.5227
2010-08-13 13:05:00,15.59,15.6,15.57,15.58,61302.681992337166,8.7424,8.7481,8.7312,8.7368,61302.682
2010-08-13 13:10:00,15.58,15.58,15.57,15.58,78270.3886152162,8.7368,8.7368,8.7312,8.7368,78270.3886
2010-08-13 13:15:00,15.58,15.59,15.57,15.58,74220.0328407225,8.7368,8.7424,8.7312,8.7368,74220.0328
2010-08-13 13:20:00,15.58,15.59,15.58,15.59,28024.08319649699,8.7368,8.7424,8.7368,8.7424,28024.0832
2010-08-13 13:25:00,15.59,15.61,15.58,15.6,55062.944718117134,8.7424,8.7537,8.7368,8.7481,55062.9447
2010-08-13 13:30:00,15.6,15.61,15.59,15.59,52983.03229337712,8.7481,8.7537,8.7424,8.7424,52983.0323
2010-08-13 13:35:00,15.59,15.6,15.56,15.58,84948.0021893815,8.7424,8.7481,8.7256,8.7368,84948.0022
2010-08-13 13:40:00,15.58,15.59,15.58,15.59,74986.31636562671,8.7368,8.7424,8.7368,8.7424,74986.3164
2010-08-13 13:45:00,15.59,15.59,15.57,15.57,67651.88834154351,8.7424,8.7424,8.7312,8.7312,67651.8883
2010-08-13 13:50:00,15.57,15.58,15.54,15.55,468308.70279146143,8.7312,8.7368,8.7144,8.72,468308.7028
2010-08-13 13:55:00,15.56,15.56,15.52,15.52,420908.5933223864,8.7256,8.7256,8.7032,8.7032,420908.5933
2010-08-13 14:00:00,15.53,15.54,15.5,15.51,169567.59715380406,8.7088,8.7144,8.692,8.6976,169567.5972
2010-08-13 14:05:00,15.52,15.52,15.47,15.47,158949.09688013137,8.7032,8.7032,8.6752,8.6752,158949.0969
2010-08-13 14:10:00,15.47,15.48,15.47,15.47,138478.37985769022,8.6752,8.6808,8.6752,8.6752,138478.3799
2010-08-13 14:15:00,15.47,15.48,15.47,15.47,53530.37766830871,8.6752,8.6808,8.6752,8.6752,53530.3777
2010-08-13 14:20:00,15.47,15.48,15.47,15.48,93267.65188834154,8.6752,8.6808,8.6752,8.6808,93267.6519
2010-08-13 14:25:00,15.47,15.49,15.47,15.49,98850.57471264368,8.6752,8.6864,8.6752,8.6864,98850.5747
2010-08-13 14:30:00,15.48,15.51,15.48,15.49,71811.71319102353,8.6808,8.6976,8.6808,8.6864,71811.7132
2010-08-13 14:35:00,15.49,15.5,15.47,15.47,75095.78544061304,8.6864,8.692,8.6752,8.6752,75095.7854
2010-08-13 14:40:00,15.47,15.51,15.47,15.51,74657.90914066776,8.6752,8.6976,8.6752,8.6976,74657.9091
2010-08-13 14:45:00,15.51,15.51,15.47,15.47,96332.7859879584,8.6976,8.6976,8.6752,8.6752,96332.786
2010-08-13 14:50:00,15.48,15.48,15.47,15.48,75862.06896551725,8.6808,8.6808,8.6752,8.6808,75862.069
2010-08-13 14:55:00,15.48,15.48,15.47,15.47,48275.86206896552,8.6808,8.6808,8.6752,8.6752,48275.8621
2010-08-13 15:00:00,15.47,15.48,15.47,15.47,138040.50355774493,8.6752,8.6808,8.6752,8.6752,138040.5036
2010-08-13 15:05:00,15.47,15.47,15.47,15.47,33169.12972085386,8.6752,8.6752,8.6752,8.6752,33169.1297
2010-08-13 15:10:00,15.47,15.49,15.47,15.48,100821.01806239736,8.6752,8.6864,8.6752,8.6808,100821.0181
2010-08-13 15:15:00,15.48,15.5,15.47,15.49,103776.68308702792,8.6808,8.692,8.6752,8.6864,103776.6831
2010-08-13 15:20:00,15.49,15.5,15.49,15.49,132895.45703338808,8.6864,8.692,8.6864,8.6864,132895.457
2010-08-13 15:25:00,15.49,15.5,15.47,15.47,189272.03065134105,8.6864,8.692,8.6752,8.6752,189272.0307
2010-08-13 15:30:00,15.47,15.48,15.47,15.48,116146.68856048166,8.6752,8.6808,8.6752,8.6808,116146.6886
2010-08-13 15:35:00,15.48,15.48,15.47,15.48,127422.00328407226,8.6808,8.6808,8.6752,8.6808,127422.0033
2010-08-13 15:40:00,15.47,15.48,15.44,15.45,191133.0049261084,8.6752,8.6808,8.6583,8.6639,191133.0049
2010-08-13 15:45:00,15.45,15.46,15.4,15.43,278817.73399014777,8.6639,8.6695,8.6359,8.6527,278817.734
2010-08-13 15:50:00,15.43,15.44,15.42,15.44,193212.9173508484,8.6527,8.6583,8.6471,8.6583,193212.9174
2010-08-13 15:55:00,15.44,15.44,15.39,15.4,654406.1302681993,8.6583,8.6583,8.6303,8.6359,654406.1303
2010-08-16 09:30:00,15.38,15.38,15.26,15.31,270169.6770662288,8.6502,8.6502,8.5827,8.6108,270169.6771
2010-08-16 09:35:00,15.31,15.37,15.3,15.3,123152.70935960591,8.6108,8.6446,8.6052,8.6052,123152.7094
2010-08-16 09:40:00,15.3,15.33,15.26,15.26,228571.42857142852,8.6052,8.6221,8.5827,8.5827,228571.4286
2010-08-16 09:45:00,15.27,15.3,15.26,15.28,101368.36343732895,8.5883,8.6052,8.5827,8.594,101368.3634
2010-08-16 09:50:00,15.28,15.29,15.27,15.27,101915.70881226052,8.594,8.5996,8.5883,8.5883,101915.7088
2010-08-16 09:55:00,15.28,15.29,15.27,15.28,77613.57416529831,8.594,8.5996,8.5883,8.594,77613.5742
2010-08-16 10:00:00,15.28,15.3,15.26,15.3,126217.84345922276,8.594,8.6052,8.5827,8.6052,126217.8435
2010-08-16 10:05:00,15.3,15.37,15.29,15.37,75752.59989053092,8.6052,8.6446,8.5996,8.6446,75752.5999
2010-08-16 10:10:00,15.36,15.41,15.35,15.39,104214.55938697318,8.639,8.6671,8.6333,8.6558,104214.5594
2010-08-16 10:15:00,15.4,15.47,15.39,15.46,131253.42090859334,8.6615,8.7008,8.6558,8.6952,131253.4209
2010-08-16 10:20:00,15.46,15.47,15.43,15.43,128954.57033388068,8.6952,8.7008,8.6783,8.6783,128954.5703
2010-08-16 10:25:00,15.43,15.43,15.39,15.39,92720.30651340996,8.6783,8.6783,8.6558,8.6558,92720.3065
2010-08-16 10:30:00,15.38,15.39,15.35,15.36,95128.62616310891,8.6502,8.6558,8.6333,8.639,95128.6262
2010-08-16 10:35:00,15.37,15.41,15.36,15.4,116694.03393541324,8.6446,8.6671,8.639,8.6615,116694.0339
2010-08-16 10:40:00,15.4,15.44,15.4,15.44,60098.52216748769,8.6615,8.6839,8.6615,8.6839,60098.5222
2010-08-16 10:45:00,15.44,15.45,15.43,15.43,91297.20853858785,8.6839,8.6896,8.6783,8.6783,91297.2085
2010-08-16 10:50:00,15.43,15.44,15.42,15.43,67651.88834154351,8.6783,8.6839,8.6727,8.6783,67651.8883
2010-08-16 10:55:00,15.43,15.46,15.43,15.44,86371.10016420361,8.6783,8.6952,8.6783,8.6839,86371.1002
2010-08-16 11:00:00,15.44,15.45,15.38,15.38,77175.69786535304,8.6839,8.6896,8.6502,8.6502,77175.6979
2010-08-16 11:05:00,15.38,15.39,15.35,15.35,74329.50191570881,8.6502,8.6558,8.6333,8.6333,74329.5019
2010-08-16 11:10:00,15.36,15.37,15.35,15.37,63273.12534209086,8.639,8.6446,8.6333,8.6446,63273.1253
2010-08-16 11:15:00,15.37,15.37,15.33,15.34,135632.183908046,8.6446,8.6446,8.6221,8.6277,135632.1839
2010-08-16 11:20:00,15.35,15.35,15.3,15.3,140886.69950738916,8.6333,8.6333,8.6052,8.6052,140886.6995
2010-08-16 11:25:00,15.3,15.31,15.27,15.28,151067.3234811166,8.6052,8.6108,8.5883,8.594,151067.3235
2010-08-16 11:30:00,15.28,15.3,15.27,15.28,98850.57471264368,8.594,8.6052,8.5883,8.594,98850.5747
2010-08-16 11:35:00,15.28,15.35,15.28,15.33,76409.41434044883,8.594,8.6333,8.594,8.6221,76409.4143
2010-08-16 11:40:00,15.33,15.34,15.31,15.32,69293.92446633826,8.6221,8.6277,8.6108,8.6165,69293.9245
2010-08-16 11:45:00,15.32,15.33,15.3,15.31,52216.748768472906,8.6165,8.6221,8.6052,8.6108,52216.7488
2010-08-16 11:50:00,15.32,15.33,15.31,15.31,72359.05856595511,8.6165,8.6221,8.6108,8.6108,72359.0586
2010-08-16 11:55:00,15.31,15.33,15.31,15.31,65134.09961685824,8.6108,8.6221,8.6108,8.6108,65134.0996
2010-08-16 12:00:00,15.31,15.33,15.31,15.31,69403.39354132458,8.6108,8.6221,8.6108,8.6108,69403.3935
2010-08-16 12:05:00,15.31,15.34,15.31,15.34,48385.33114395184,8.6108,8.6277,8.6108,8.6277,48385.3311
2010-08-16 12:10:00,15.35,15.36,15.34,15.35,63492.06349206349,8.6333,8.639,8.6277,8.6333,63492.0635
2010-08-16 12:15:00,15.35,15.36,15.31,15.33,56923.91899288452,8.6333,8.639,8.6108,8.6221,56923.919
2010-08-16 12:20:00,15.34,15.35,15.34,15.35,35467.98029556651,8.6277,8.6333,8.6277,8.6333,35467.9803
2010-08-16 12:25:00,15.35,15.38,15.35,15.38,82977.5588396278,8.6333,8.6502,8.6333,8.6502,82977.5588
2010-08-16 12:30:00,15.38,15.39,15.37,15.38,91078.27038861522,8.6502,8.6558,8.6446,8.6502,91078.2704
2010-08-16 12:35:00,15.39,15.43,15.39,15.43,129282.97755883964,8.6558,8.6783,8.6558,8.6783,129282.9776
2010-08-16 12:40:00,15.42,15.44,15.41,15.42,114723.59058565956,8.6727,8.6839,8.6671,8.6727,114723.5906
2010-08-16 12:45:00,15.43,15.44,15.41,15.44,90968.80131362892,8.6783,8.6839,8.6671,8.6839,90968.8013
2010-08-16 12:50:00,15.43,15.45,15.43,15.45,181390.25725232624,8.6783,8.6896,8.6783,8.6896,181390.2573
2010-08-16 12:55:00,15.44,15.47,15.43,15.47,168582.37547892722,8.6839,8.7008,8.6783,8.7008,168582.3755
2010-08-16 13:00:00,15.47,15.48,15.47,15.47,66885.6048166393,8.7008,8.7064,8.7008,8.7008,66885.6048
2010-08-16 13:05:00,15.47,15.5,15.47,15.48,112205.80186097429,8.7008,8.7177,8.7008,8.7064,112205.8019
2010-08-16 13:10:00,15.49,15.5,15.48,15.48,48932.67651888342,8.7121,8.7177,8.7064,8.7064,48932.6765
2010-08-16 13:15:00,15.48,15.5,15.48,15.49,77394.63601532567,8.7064,8.7177,8.7064,8.7121,77394.636
2010-08-16 13:20:00,15.49,15.51,15.47,15.5,177120.96332785988,8.7121,8.7233,8.7008,8.7177,177120.9633
2010-08-16 13:25:00,15.49,15.51,15.48,15.48,129939.79200875752,8.7121,8.7233,8.7064,8.7064,129939.792
2010-08-16 13:30:00,15.48,15.51,15.47,15.5,89764.64148877942,8.7064,8.7233,8.7008,8.7177,89764.6415
2010-08-16 13:35:00,15.5,15.5,15.47,15.48,123481.11658456486,8.7177,8.7177,8.7008,8.7064,123481.1166
2010-08-16 13:40:00,15.48,15.48,15.47,15.48,108264.9151614669,8.7064,8.7064,8.7008,8.7064,108264.9152
2010-08-16 13:45:00,15.47,15.48,15.47,15.47,68308.70279146142,8.7008,8.7064,8.7008,8.7008,68308.7028
2010-08-16 13:50:00,15.47,15.47,15.42,15.43,83087.02791461413,8.7008,8.7008,8.6727,8.6783,83087.0279
2010-08-16 13:55:00,15.42,15.44,15.42,15.44,61740.55829228243,8.6727,8.6839,8.6727,8.6839,61740.5583
2010-08-16 14:00:00,15.44,15.46,15.43,15.43,92391.89928845102,8.6839,8.6952,8.6783,8.6783,92391.8993
2010-08-16 14:05:00,15.43,15.44,15.39,15.39,147345.37493158184,8.6783,8.6839,8.6558,8.6558,147345.3749
2010-08-16 14:10:00,15.39,15.39,15.37,15.39,67323.48111658456,8.6558,8.6558,8.6446,8.6558,67323.4811
2010-08-16 14:15:00,15.39,15.41,15.38,15.4,53749.315818281335,8.6558,8.6671,8.6502,8.6615,53749.3158
2010-08-16 14:20:00,15.41,15.42,15.4,15.4,55610.29009304872,8.6671,8.6727,8.6615,8.6615,55610.2901
2010-08-16 14:25:00,15.41,15.44,15.41,15.44,78817.73399014778,8.6671,8.6839,8.6671,8.6839,78817.734
2010-08-16 14:30:00,15.43,15.44,15.42,15.42,52435.68691844554,8.6783,8.6839,8.6727,8.6727,52435.6869
2010-08-16 14:35:00,15.42,15.45,15.41,15.43,101587.3015873016,8.6727,8.6896,8.6671,8.6783,101587.3016
2010-08-16 14:40:00,15.43,15.43,15.42,15.43,73015.87301587302,8.6783,8.6783,8.6727,8.6783,73015.873
2010-08-16 14:45:00,15.42,15.43,15.42,15.42,54187.1921182266,8.6727,8.6783,8.6727,8.6727,54187.1921
2010-08-16 14:50:00,15.42,15.42,15.35,15.37,152271.48330596607,8.6727,8.6727,8.6333,8.6446,152271.4833
2010-08-16 14:55:00,15.37,15.37,15.35,15.35,73344.28024083197,8.6446,8.6446,8.6333,8.6333,73344.2802
2010-08-16 15:00:00,15.35,15.39,15.35,15.38,119211.82266009852,8.6333,8.6558,8.6333,8.6502,119211.8227
2010-08-16 15:05:00,15.37,15.41,15.36,15.39,179200.8757525999,8.6446,8.6671,8.639,8.6558,179200.8758
2010-08-16 15:10:00,15.39,15.39,15.35,15.37,241598.24849480024,8.6558,8.6558,8.6333,8.6446,241598.2485
2010-08-16 15:15:00,15.37,15.4,15.37,15.4,60207.991242474,8.6446,8.6615,8.6446,8.6615,60207.9912
2010-08-16 15:20:00,15.4,15.4,15.37,15.38,304324.0284619595,8.6615,8.6615,8.6446,8.6502,304324.0285
2010-08-16 15:25:00,15.38,15.41,15.37,15.39,144280.24083196497,8.6502,8.6671,8.6446,8.6558,144280.2408
2010-08-16 15:30:00,15.39,15.39,15.37,15.38,126108.37438423646,8.6558,8.6558,8.6446,8.6502,126108.3744
2010-08-16 15:35:00,15.38,15.42,15.38,15.41,91735.08483853312,8.6502,8.6727,8.6502,8.6671,91735.0848
2010-08-16 15:40:00,15.41,15.44,15.41,15.44,198905.30925013684,8.6671,8.6839,8.6671,8.6839,198905.3093
2010-08-16 15:45:00,15.44,15.45,15.44,15.44,157416.52983032295,8.6839,8.6896,8.6839,8.6839,157416.5298
2010-08-16 15:50:00,15.44,15.44,15.43,15.44,116912.97208538587,8.6839,8.6839,8.6783,8.6839,116912.9721
2010-08-16 15:55:00,15.44,15.46,15.42,15.44,438752.052545156,8.6839,8.6952,8.6727,8.6839,438752.0525
2010-08-17 09:30:00,15.58,15.58,15.41,15.46,283743.84236453206,8.7627,8.7627,8.6671,8.6952,283743.8424
2010-08-17 09:35:00,15.46,15.46,15.3,15.37,365955.1176792556,8.6952,8.6952,8.6052,8.6446,365955.1177
2010-08-17 09:40:00,15.37,15.37,15.29,15.33,216310.89217296115,8.6446,8.6446,8.5996,8.6221,216310.8922
2010-08-17 09:45:00,15.33,15.36,15.26,15.27,357416.5298303229,8.6221,8.639,8.5827,8.5883,357416.5298
2010-08-17 09:50:00,15.27,15.28,15.16,15.19,491297.2085385879,8.5883,8.594,8.5265,8.5433,491297.2085
2010-08-17 09:55:00,15.19,15.21,15.18,15.21,178106.18500273675,8.5433,8.5546,8.5377,8.5546,178106.185
2010-08-17 10:00:00,15.2,15.25,15.2,15.24,95128.62616310891,8.549,8.5771,8.549,8.5715,95128.6262
2010-08-17 10:05:00,15.24,15.26,15.22,15.22,270935.96059113304,8.5715,8.5827,8.5602,8.5602,270935.9606
2010-08-17 10:10:00,15.22,15.27,15.22,15.27,119978.10618500276,8.5602,8.5883,8.5602,8.5883,119978.1062
2010-08-17 10:15:00,15.27,15.3,15.22,15.22,373836.8910782704,8.5883,8.6052,8.5602,8.5602,373836.8911
2010-08-17 10:20:00,15.23,15.24,15.22,15.23,221674.87684729064,8.5658,8.5715,8.5602,8.5658,221674.8768
2010-08-17 10:25:00,15.23,15.26,15.22,15.24,219485.4953475643,8.5658,8.5827,8.5602,8.5715,219485.4953
2010-08-17 10:30:00,15.24,15.26,15.23,15.25,143732.8954570334,8.5715,8.5827,8.5658,8.5771,143732.8955
2010-08-17 10:35:00,15.24,15.25,15.22,15.22,212917.3508483853,8.5715,8.5771,8.5602,8.5602,212917.3508
2010-08-17 10:40:00,15.22,15.26,15.22,15.24,147345.37493158184,8.5602,8.5827,8.5602,8.5715,147345.3749
2010-08-17 10:45:00,15.24,15.26,15.23,15.24,123809.52380952382,8.5715,8.5827,8.5658,8.5715,123809.5238
2010-08-17 10:50:00,15.25,15.26,15.23,15.24,129501.91570881226,8.5771,8.5827,8.5658,8.5715,129501.9157
2010-08-17 10:55:00,15.24,15.26,15.23,15.24,140120.41598248496,8.5715,8.5827,8.5658,8.5715,140120.416
2010-08-17 11:00:00,15.23,15.26,15.23,15.26,110454.29666119322,8.5658,8.5827,8.5658,8.5827,110454.2967
2010-08-17 11:05:00,15.26,15.28,15.25,15.27,324028.46195949643,8.5827,8.594,8.5771,8.5883,324028.462
2010-08-17 11:10:00,15.27,15.33,15.26,15.33,174493.7055281883,8.5883,8.6221,8.5827,8.6221,174493.7055
2010-08-17 11:15:00,15.33,15.36,15.33,15.35,81335.52271483306,8.6221,8.639,8.6221,8.6333,81335.5227
2010-08-17 11:20:00,15.35,15.36,15.32,15.32,236453.20197044336,8.6333,8.639,8.6165,8.6165,236453.202
2010-08-17 11:25:00,15.32,15.33,15.31,15.33,83305.96606458676,8.6165,8.6221,8.6108,8.6221,83305.9661
2010-08-17 11:30:00,15.33,15.35,15.32,15.35,75095.78544061304,8.6221,8.6333,8.6165,8.6333,75095.7854
2010-08-17 11:35:00,15.35,15.38,15.34,15.38,435467.9802955665,8.6333,8.6502,8.6277,8.6502,435467.9803
2010-08-17 11:40:00,15.38,15.43,15.38,15.43,145484.40065681445,8.6502,8.6783,8.6502,8.6783,145484.4007
2010-08-17 11:45:00,15.43,15.45,15.42,15.45,119430.76081007117,8.6783,8.6896,8.6727,8.6896,119430.7608
2010-08-17 11:50:00,15.44,15.47,15.44,15.47,66885.6048166393,8.6839,8.7008,8.6839,8.7008,66885.6048
2010-08-17 11:55:00,15.47,15.49,15.47,15.49,61521.6201423098,8.7008,8.7121,8.7008,8.7121,61521.6201
2010-08-17 12:00:00,15.49,15.49,15.46,15.46,76737.82156540778,8.7121,8.7121,8.6952,8.6952,76737.8216
2010-08-17 12:05:00,15.47,15.47,15.46,15.47,13902.57252326218,8.7008,8.7008,8.6952,8.7008,13902.5725
2010-08-17 12:10:00,15.46,15.47,15.43,15.43,49370.552818828684,8.6952,8.7008,8.6783,8.6783,49370.5528
2010-08-17 12:15:00,15.43,15.45,15.41,15.42,102463.05418719212,8.6783,8.6896,8.6671,8.6727,102463.0542
2010-08-17 12:20:00,15.42,15.45,15.41,15.45,133771.2096332786,8.6727,8.6896,8.6671,8.6896,133771.2096
2010-08-17 12:25:00,15.45,15.45,15.44,15.44,33278.598795840175,8.6896,8.6896,8.6839,8.6839,33278.5988
2010-08-17 12:30:00,15.44,15.45,15.43,15.44,92610.83743842364,8.6839,8.6896,8.6783,8.6839,92610.8374
2010-08-17 12:35:00,15.44,15.44,15.43,15.43,35139.57307060756,8.6839,8.6839,8.6783,8.6783,35139.5731
2010-08-17 12:40:00,15.44,15.44,15.4,15.4,79036.67214012041,8.6839,8.6839,8.6615,8.6615,79036.6721
2010-08-17 12:45:00,15.41,15.41,15.4,15.4,39846.74329501916,8.6671,8.6671,8.6615,8.6615,39846.7433
2010-08-17 12:50:00,15.4,15.41,15.39,15.39,55610.29009304872,8.6615,8.6671,8.6558,8.6558,55610.2901
2010-08-17 12:55:00,15.39,15.4,15.37,15.38,61631.08921729612,8.6558,8.6615,8.6446,8.6502,61631.0892
2010-08-17 13:00:00,15.37,15.4,15.37,15.39,51997.81061850028,8.6446,8.6615,8.6446,8.6558,51997.8106
2010-08-17 13:05:00,15.39,15.44,15.39,15.42,46524.356869184456,8.6558,8.6839,8.6558,8.6727,46524.3569
2010-08-17 13:10:00,15.42,15.43,15.4,15.4,66885.6048166393,8.6727,8.6783,8.6615,8.6615,66885.6048
2010-08-17 13:15:00,15.4,15.44,15.39,15.43,257690.2025177888,8.6615,8.6839,8.6558,8.6783,257690.2025
2010-08-17 13:20:00,15.43,15.44,15.42,15.42,57142.857142857145,8.6783,8.6839,8.6727,8.6727,57142.8571
2010-08-17 13:25:00,15.43,15.46,15.42,15.46,46524.356869184456,8.6783,8.6952,8.6727,8.6952,46524.3569
2010-08-17 13:30:00,15.45,15.48,15.45,15.47,67980.29556650246,8.6896,8.7064,8.6896,8.7008,67980.2956
2010-08-17 13:35:00,15.47,15.47,15.46,15.46,53201.97044334975,8.7008,8.7008,8.6952,8.6952,53201.9704
2010-08-17 13:40:00,15.46,15.47,15.44,15.46,51997.81061850028,8.6952,8.7008,8.6839,8.6952,51997.8106
2010-08-17 13:45:00,15.46,15.47,15.45,15.47,32293.37712096333,8.6952,8.7008,8.6896,8.7008,32293.3771
2010-08-17 13:50:00,15.47,15.47,15.44,15.44,35139.57307060756,8.7008,8.7008,8.6839,8.6839,35139.5731
2010-08-17 13:55:00,15.44,15.46,15.44,15.44,59989.05309250137,8.6839,8.6952,8.6839,8.6839,59989.0531
2010-08-17 14:00:00,15.44,15.45,15.44,15.45,28024.08319649699,8.6839,8.6896,8.6839,8.6896,28024.0832
2010-08-17 14:05:00,15.45,15.45,15.43,15.43,39080.45977011495,8.6896,8.6896,8.6783,8.6783,39080.4598
2010-08-17 14:10:00,15.44,15.44,15.43,15.43,60426.92939244663,8.6839,8.6839,8.6783,8.6783,60426.9294
2010-08-17 14:15:00,15.44,15.44,15.39,15.39,164750.95785440612,8.6839,8.6839,8.6558,8.6558,164750.9579
2010-08-17 14:20:00,15.39,15.42,15.38,15.42,125670.4980842912,8.6558,8.6727,8.6502,8.6727,125670.4981
2010-08-17 14:25:00,15.42,15.42,15.41,15.42,49151.61466885605,8.6727,8.6727,8.6671,8.6727,49151.6147
2010-08-17 14:30:00,15.42,15.42,15.37,15.37,147673.78215654078,8.6727,8.6727,8.6446,8.6446,147673.7822
2010-08-17 14:35:00,15.37,15.39,15.37,15.38,51888.34154351396,8.6446,8.6558,8.6446,8.6502,51888.3415
2010-08-17 14:40:00,15.38,15.39,15.38,15.39,38970.99069512863,8.6502,8.6558,8.6502,8.6558,38970.9907
2010-08-17 14:45:00,15.38,15.4,15.38,15.38,60207.991242474,8.6502,8.6615,8.6502,8.6502,60207.9912
2010-08-17 14:50:00,15.38,15.41,15.38,15.41,53201.97044334975,8.6502,8.6671,8.6502,8.6671,53201.9704
2010-08-17 14:55:00,15.41,15.42,15.38,15.39,108264.9151614669,8.6671,8.6727,8.6502,8.6558,108264.9152
2010-08-17 15:00:00,15.38,15.39,15.36,15.37,132676.51888341544,8.6502,8.6558,8.639,8.6446,132676.5189
2010-08-17 15:05:00,15.37,15.38,15.36,15.37,87465.79091406678,8.6446,8.6502,8.639,8.6446,87465.7909
2010-08-17 15:10:00,15.37,15.37,15.35,15.37,105199.78106185004,8.6446,8.6446,8.6333,8.6446,105199.7811
2010-08-17 15:15:00,15.37,15.38,15.36,15.36,183251.2315270936,8.6446,8.6502,8.639,8.639,183251.2315
2010-08-17 15:20:00,15.36,15.37,15.36,15.37,112205.80186097429,8.639,8.6446,8.639,8.6446,112205.8019
2010-08-17 15:25:00,15.37,15.4,15.37,15.4,169786.53530377668,8.6446,8.6615,8.6446,8.6615,169786.5353
2010-08-17 15:30:00,15.4,15.4,15.34,15.34,290859.3322386426,8.6615,8.6615,8.6277,8.6277,290859.3322
2010-08-17 15:35:00,15.35,15.35,15.31,15.32,290968.8013136289,8.6333,8.6333,8.6108,8.6165,290968.8013
2010-08-17 15:40:00,15.32,15.33,15.3,15.31,218938.1499726328,8.6165,8.6221,8.6052,8.6108,218938.15
2010-08-17 15:45:00,15.31,15.31,15.28,15.28,240941.4340448824,8.6108,8.6108,8.594,8.594,240941.434
2010-08-17 15:50:00,15.28,15.29,15.26,15.26,305856.595511768,8.594,8.5996,8.5827,8.5827,305856.5955
2010-08-17 15:55:00,15.26,15.3,15.26,15.28,876190.4761904762,8.5827,8.6052,8.5827,8.594,876190.4762
2010-08-18 09:30:00,15.37,15.37,15.23,15.24,132457.5807334428,8.6446,8.6446,8.5658,8.5715,132457.5807
2010-08-18 09:35:00,15.24,15.26,15.21,15.25,112534.20908593322,8.5715,8.5827,8.5546,8.5771,112534.2091
2010-08-18 09:40:00,15.26,15.26,15.21,15.23,176135.74165298304,8.5827,8.5827,8.5546,8.5658,176135.7417
2010-08-18 09:45:00,15.23,15.23,15.19,15.21,212807.881773399,8.5658,8.5658,8.5433,8.5546,212807.8818
2010-08-18 09:50:00,15.21,15.24,15.2,15.23,123152.70935960591,8.5546,8.5715,8.549,8.5658,123152.7094
2010-08-18 09:55:00,15.23,15.24,15.21,15.24,120197.04433497538,8.5658,8.5715,8.5546,8.5715,120197.0443
2010-08-18 10:00:00,15.24,15.28,15.23,15.27,183470.16967706624,8.5715,8.594,8.5658,8.5883,183470.1697
2010-08-18 10:05:00,15.28,15.36,15.28,15.33,211603.7219485496,8.594,8.639,8.594,8.6221,211603.7219
2010-08-18 10:10:00,15.34,15.41,15.33,15.41,208866.9950738916,8.6277,8.6671,8.6221,8.6671,208866.9951
2010-08-18 10:15:00,15.41,15.41,15.35,15.37,194307.6081007116,8.6671,8.6671,8.6333,8.6446,194307.6081
2010-08-18 10:20:00,15.37,15.38,15.37,15.38,217952.9282977559,8.6446,8.6502,8.6446,8.6502,217952.9283
2010-08-18 10:25:00,15.38,15.39,15.32,15.33,92282.4302134647,8.6502,8.6558,8.6165,8.6221,92282.4302
2010-08-18 10:30:00,15.33,15.4,15.32,15.39,238204.70717022443,8.6221,8.6615,8.6165,8.6558,238204.7072
2010-08-18 10:35:00,15.39,15.46,15.38,15.4,156978.65353037766,8.6558,8.6952,8.6502,8.6615,156978.6535
2010-08-18 10:40:00,15.4,15.41,15.33,15.37,158730.15873015873,8.6615,8.6671,8.6221,8.6446,158730.1587
2010-08-18 10:45:00,15.37,15.39,15.33,15.33,99397.92008757526,8.6446,8.6558,8.6221,8.6221,99397.9201
2010-08-18 10:50:00,15.33,15.37,15.33,15.37,101806.23973727424,8.6221,8.6446,8.6221,8.6446,101806.2397
2010-08-18 10:55:00,15.37,15.4,15.37,15.38,78708.26491516148,8.6446,8.6615,8.6446,8.6502,78708.2649
2010-08-18 11:00:00,15.38,15.39,15.35,15.39,139135.1943076081,8.6502,8.6558,8.6333,8.6558,139135.1943
2010-08-18 11:05:00,15.39,15.46,15.38,15.46,137274.22003284073,8.6558,8.6952,8.6502,8.6952,137274.22
2010-08-18 11:10:00,15.45,15.47,15.44,15.47,73015.87301587302,8.6896,8.7008,8.6839,8.7008,73015.873
2010-08-18 11:15:00,15.46,15.47,15.45,15.45,66119.32129173509,8.6952,8.7008,8.6896,8.6896,66119.3213
2010-08-18 11:20:00,15.45,15.46,15.42,15.45,172961.13847837987,8.6896,8.6952,8.6727,8.6896,172961.1385
2010-08-18 11:25:00,15.45,15.49,15.45,15.49,171319.10235358513,8.6896,8.7121,8.6896,8.7121,171319.1024
2010-08-18 11:30:00,15.48,15.49,15.46,15.47,90749.86316365626,8.7064,8.7121,8.6952,8.7008,90749.8632
2010-08-18 11:35:00,15.47,15.47,15.46,15.47,51340.99616858238,8.7008,8.7008,8.6952,8.7008,51340.9962
2010-08-18 11:40:00,15.47,15.5,15.46,15.5,136070.06020799125,8.7008,8.7177,8.6952,8.7177,136070.0602
2010-08-18 11:45:00,15.5,15.5,15.49,15.5,56157.6354679803,8.7177,8.7177,8.7121,8.7177,56157.6355
2010-08-18 11:50:00,15.5,15.54,15.49,15.53,196168.58237547893,8.7177,8.7402,8.7121,8.7346,196168.5824
2010-08-18 11:55:00,15.53,15.54,15.53,15.53,118336.070060208,8.7346,8.7402,8.7346,8.7346,118336.0701
2010-08-18 12:00:00,15.53,15.58,15.53,15.54,207881.7733990148,8.7346,8.7627,8.7346,8.7402,207881.7734
2010-08-18 12:05:00,15.54,15.55,15.52,15.52,66995.07389162562,8.7402,8.7458,8.7289,8.7289,66995.0739
2010-08-18 12:10:00,15.52,15.56,15.52,15.56,62068.96551724138,8.7289,8.7514,8.7289,8.7514,62068.9655
2010-08-18 12:15:00,15.55,15.6,15.55,15.6,108812.26053639848,8.7458,8.7739,8.7458,8.7739,108812.2605
2010-08-18 12:20:00,15.6,15.61,15.59,15.6,90859.3322386426,8.7739,8.7796,8.7683,8.7739,90859.3322
2010-08-18 12:25:00,15.6,15.61,15.59,15.6,41269.84126984127,8.7739,8.7796,8.7683,8.7739,41269.8413
2010-08-18 12:30:00,15.6,15.61,15.59,15.61,52326.21784345923,8.7739,8.7796,8.7683,8.7796,52326.2178
2010-08-18 12:35:00,15.61,15.61,15.6,15.61,33059.660645867545,8.7796,8.7796,8.7739,8.7796,33059.6606
2010-08-18 12:40:00,15.6,15.64,15.6,15.63,82320.74438970991,8.7739,8.7964,8.7739,8.7908,82320.7444
2010-08-18 12:45:00,15.63,15.64,15.62,15.64,150301.03995621236,8.7908,8.7964,8.7852,8.7964,150301.04
2010-08-18 12:50:00,15.64,15.66,15.64,15.65,75862.06896551725,8.7964,8.8077,8.7964,8.8021,75862.069
2010-08-18 12:55:00,15.66,15.68,15.65,15.67,154460.8648056924,8.8077,8.8189,8.8021,8.8133,154460.8648
2010-08-18 13:00:00,15.67,15.68,15.66,15.67,154570.33388067872,8.8133,8.8189,8.8077,8.8133,154570.3339
2010-08-18 13:05:00,15.66,15.68,15.66,15.68,145265.4625068418,8.8077,8.8189,8.8077,8.8189,145265.4625
2010-08-18 13:10:00,15.68,15.71,15.68,15.7,191789.81937602628,8.8189,8.8358,8.8189,8.8302,191789.8194
2010-08-18 13:15:00,15.7,15.71,15.69,15.69,122386.4258347017,8.8302,8.8358,8.8246,8.8246,122386.4258
2010-08-18 13:20:00,15.69,15.7,15.66,15.66,103119.86863711002,8.8246,8.8302,8.8077,8.8077,103119.8686
2010-08-18 13:25:00,15.66,15.68,15.64,15.65,123371.64750957854,8.8077,8.8189,8.7964,8.8021,123371.6475
2010-08-18 13:30:00,15.65,15.68,15.65,15.68,66009.85221674877,8.8021,8.8189,8.8021,8.8189,66009.8522
2010-08-18 13:35:00,15.67,15.68,15.65,15.65,63273.12534209086,8.8133,8.8189,8.8021,8.8021,63273.1253
2010-08-18 13:40:00,15.65,15.67,15.64,15.67,70388.61521620142,8.8021,8.8133,8.7964,8.8133,70388.6152
2010-08-18 13:45:00,15.67,15.67,15.66,15.67,30103.995621237,8.8133,8.8133,8.8077,8.8133,30103.9956
2010-08-18 13:50:00,15.67,15.68,15.66,15.68,57033.38806787083,8.8133,8.8189,8.8077,8.8189,57033.3881
2010-08-18 13:55:00,15.68,15.68,15.67,15.68,49698.96004378763,8.8189,8.8189,8.8133,8.8189,49698.96
2010-08-18 14:00:00,15.68,15.68,15.65,15.65,184236.4532019705,8.8189,8.8189,8.8021,8.8021,184236.4532
2010-08-18 14:05:00,15.65,15.66,15.61,15.62,90859.3322386426,8.8021,8.8077,8.7796,8.7852,90859.3322
2010-08-18 14:10:00,15.62,15.67,15.62,15.67,66557.19759168035,8.7852,8.8133,8.7852,8.8133,66557.1976
2010-08-18 14:15:00,15.67,15.67,15.62,15.62,82868.0897646415,8.8133,8.8133,8.7852,8.7852,82868.0898
2010-08-18 14:20:00,15.63,15.64,15.62,15.63,108812.26053639848,8.7908,8.7964,8.7852,8.7908,108812.2605
2010-08-18 14:25:00,15.62,15.66,15.62,15.63,84838.53311439519,8.7852,8.8077,8.7852,8.7908,84838.5331
2010-08-18 14:30:00,15.62,15.65,15.62,15.63,88451.01258894363,8.7852,8.8021,8.7852,8.7908,88451.0126
2010-08-18 14:35:00,15.64,15.65,15.63,15.65,73234.81116584565,8.7964,8.8021,8.7908,8.8021,73234.8112
2010-08-18 14:40:00,15.64,15.67,15.64,15.66,73782.15654077723,8.7964,8.8133,8.7964,8.8077,73782.1565
2010-08-18 14:45:00,15.67,15.68,15.66,15.67,77394.63601532567,8.8133,8.8189,8.8077,8.8133,77394.636
2010-08-18 14:50:00,15.67,15.68,15.66,15.66,86480.56923918994,8.8133,8.8189,8.8077,8.8077,86480.5692
2010-08-18 14:55:00,15.66,15.67,15.64,15.64,55938.69731800767,8.8077,8.8133,8.7964,8.7964,55938.6973
2010-08-18 15:00:00,15.65,15.67,15.64,15.65,86261.6310892173,8.8021,8.8133,8.7964,8.8021,86261.6311
2010-08-18 15:05:00,15.64,15.65,15.61,15.62,128188.28680897648,8.7964,8.8021,8.7796,8.7852,128188.2868
2010-08-18 15:10:00,15.62,15.63,15.58,15.58,176792.55610290094,8.7852,8.7908,8.7627,8.7627,176792.5561
2010-08-18 15:15:00,15.58,15.6,15.56,15.56,282758.6206896552,8.7627,8.7739,8.7514,8.7514,282758.6207
2010-08-18 15:20:00,15.56,15.57,15.53,15.53,116912.97208538587,8.7514,8.7571,8.7346,8.7346,116912.9721
2010-08-18 15:25:00,15.54,15.56,15.53,15.55,201423.09797482213,8.7402,8.7514,8.7346,8.7458,201423.098
2010-08-18 15:30:00,15.54,15.56,15.49,15.55,274986.3163656267,8.7402,8.7514,8.7121,8.7458,274986.3164
2010-08-18 15:35:00,15.55,15.56,15.51,15.53,170333.88067870826,8.7458,8.7514,8.7233,8.7346,170333.8807
2010-08-18 15:40:00,15.52,15.54,15.5,15.53,122167.48768472909,8.7289,8.7402,8.7177,8.7346,122167.4877
2010-08-18 15:45:00,15.53,15.57,15.53,15.56,126217.84345922276,8.7346,8.7571,8.7346,8.7514,126217.8435
2010-08-18 15:50:00,15.57,15.57,15.54,15.54,138806.78708264916,8.7571,8.7571,8.7402,8.7402,138806.7871
2010-08-18 15:55:00,15.54,15.57,15.53,15.57,422879.0366721401,8.7402,8.7571,8.7346,8.7571,422879.0367
2010-08-19 09:30:00,15.52,15.53,15.46,15.49,130158.73015873016,8.7289,8.7346,8.6952,8.7121,130158.7302
2010-08-19 09:35:00,15.5,15.55,15.47,15.49,98960.04378763,8.7177,8.7458,8.7008,8.7121,98960.0438
2010-08-19 09:40:00,15.49,15.62,15.49,15.6,147564.31308155446,8.7121,8.7852,8.7121,8.7739,147564.3131
2010-08-19 09:45:00,15.6,15.61,15.51,15.51,114723.59058565956,8.7739,8.7796,8.7233,8.7233,114723.5906
2010-08-19 09:50:00,15.51,15.51,15.46,15.47,96004.37876299946,8.7233,8.7233,8.6952,8.7008,96004.3788
2010-08-19 09:55:00,15.47,15.55,15.47,15.51,121620.14230979748,8.7008,8.7458,8.7008,8.7233,121620.1423
2010-08-19 10:00:00,15.51,15.52,15.31,15.33,272687.4657909141,8.7233,8.7289,8.6108,8.6221,272687.4658
2010-08-19 10:05:00,15.32,15.4,15.31,15.37,171209.6332785988,8.6165,8.6615,8.6108,8.6446,171209.6333
2010-08-19 10:10:00,15.37,15.41,15.37,15.4,92610.83743842364,8.6446,8.6671,8.6446,8.6615,92610.8374
2010-08-19 10:15:00,15.4,15.49,15.4,15.49,254515.59934318555,8.6615,8.7121,8.6615,8.7121,254515.5993
2010-08-19 10:20:00,15.49,15.53,15.44,15.46,164969.89600437877,8.7121,8.7346,8.6839,8.6952,164969.896
2010-08-19 10:25:00,15.45,15.46,15.37,15.38,59660.64586754242,8.6896,8.6952,8.6446,8.6502,59660.6459
2010-08-19 10:30:00,15.38,15.45,15.35,15.45,138916.25615763548,8.6502,8.6896,8.6333,8.6896,138916.2562
2010-08-19 10:35:00,15.44,15.45,15.37,15.37,72359.05856595511,8.6839,8.6896,8.6446,8.6446,72359.0586
2010-08-19 10:40:00,15.38,15.4,15.34,15.39,170771.75697865355,8.6502,8.6615,8.6277,8.6558,170771.757
2010-08-19 10:45:00,15.39,15.47,15.38,15.47,63601.53256704981,8.6558,8.7008,8.6502,8.7008,63601.5326
2010-08-19 10:50:00,15.46,15.47,15.37,15.4,140667.76135741654,8.6952,8.7008,8.6446,8.6615,140667.7614
2010-08-19 10:55:00,15.39,15.47,15.39,15.46,127640.94143404489,8.6558,8.7008,8.6558,8.6952,127640.9414
2010-08-19 11:00:00,15.47,15.47,15.37,15.37,133114.3951833607,8.7008,8.7008,8.6446,8.6446,133114.3952
2010-08-19 11:05:00,15.37,15.39,15.34,15.37,190257.25232621783,8.6446,8.6558,8.6277,8.6446,190257.2523
2010-08-19 11:10:00,15.36,15.37,15.29,15.29,290640.39408867,8.639,8.6446,8.5996,8.5996,290640.3941
2010-08-19 11:15:00,15.29,15.3,15.26,15.29,97318.00766283524,8.5996,8.6052,8.5827,8.5996,97318.0077
2010-08-19 11:20:00,15.3,15.33,15.27,15.27,122714.83305966064,8.6052,8.6221,8.5883,8.5883,122714.8331
2010-08-19 11:25:00,15.27,15.29,15.26,15.28,128954.57033388068,8.5883,8.5996,8.5827,8.594,128954.5703
2010-08-19 11:30:00,15.29,15.29,15.25,15.25,153475.64313081556,8.5996,8.5996,8.5771,8.5771,153475.6431
2010-08-19 11:35:00,15.25,15.26,15.21,15.26,162123.70005473454,8.5771,8.5827,8.5546,8.5827,162123.7001
2010-08-19 11:40:00,15.25,15.26,15.22,15.22,96113.84783798576,8.5771,8.5827,8.5602,8.5602,96113.8478
2010-08-19 11:45:00,15.22,15.24,15.2,15.22,95019.1570881226,8.5602,8.5715,8.549,8.5602,95019.1571
2010-08-19 11:50:00,15.21,15.22,15.17,15.19,157963.87520525453,8.5546,8.5602,8.5321,8.5433,157963.8752
2010-08-19 11:55:00,15.19,15.21,15.18,15.21,83305.96606458676,8.5433,8.5546,8.5377,8.5546,83305.9661
2010-08-19 12:00:00,15.21,15.23,15.2,15.22,108374.3842364532,8.5546,8.5658,8.549,8.5602,108374.3842
2010-08-19 12:05:00,15.22,15.24,15.2,15.21,96770.66228790367,8.5602,8.5715,8.549,8.5546,96770.6623
2010-08-19 12:10:00,15.21,15.21,15.2,15.2,103886.15216201424,8.5546,8.5546,8.549,8.549,103886.1522
2010-08-19 12:15:00,15.2,15.23,15.19,15.23,122495.89490968802,8.549,8.5658,8.5433,8.5658,122495.8949
2010-08-19 12:20:00,15.23,15.26,15.23,15.24,87137.38368910782,8.5658,8.5827,8.5658,8.5715,87137.3837
2010-08-19 12:25:00,15.24,15.24,15.2,15.21,85385.87848932677,8.5715,8.5715,8.549,8.5546,85385.8785
2010-08-19 12:30:00,15.21,15.22,15.18,15.18,111330.04926108375,8.5546,8.5602,8.5377,8.5377,111330.0493
2010-08-19 12:35:00,15.18,15.21,15.18,15.2,90421.45593869733,8.5377,8.5546,8.5377,8.549,90421.4559
2010-08-19 12:40:00,15.21,15.22,15.18,15.19,95675.97153804053,8.5546,8.5602,8.5377,8.5433,95675.9715
2010-08-19 12:45:00,15.19,15.2,15.18,15.18,68527.64094143405,8.5433,8.549,8.5377,8.5377,68527.6409
2010-08-19 12:50:00,15.18,15.18,15.16,15.16,82649.15161466887,8.5377,8.5377,8.5265,8.5265,82649.1516
2010-08-19 12:55:00,15.16,15.2,15.16,15.19,76737.82156540778,8.5265,8.549,8.5265,8.5433,76737.8216
2010-08-19 13:00:00,15.2,15.23,15.2,15.23,65353.03776683087,8.549,8.5658,8.549,8.5658,65353.0378
2010-08-19 13:05:00,15.23,15.24,15.2,15.2,95128.62616310891,8.5658,8.5715,8.549,8.549,95128.6262
2010-08-19 13:10:00,15.21,15.22,15.2,15.21,81992.33716475096,8.5546,8.5602,8.549,8.5546,81992.3372
2010-08-19 13:15:00,15.21,15.24,15.2,15.23,96113.84783798576,8.5546,8.5715,8.549,8.5658,96113.8478
2010-08-19 13:20:00,15.24,15.25,15.23,15.24,75643.13081554462,8.5715,8.5771,8.5658,8.5715,75643.1308
2010-08-19 13:25:00,15.24,15.26,15.24,15.25,87137.38368910782,8.5715,8.5827,8.5715,8.5771,87137.3837
2010-08-19 13:30:00,15.25,15.26,15.24,15.25,60426.92939244663,8.5771,8.5827,8.5715,8.5771,60426.9294
2010-08-19 13:35:00,15.25,15.25,15.2,15.21,180186.09742747675,8.5771,8.5771,8.549,8.5546,180186.0974
2010-08-19 13:40:00,15.2,15.22,15.19,15.2,71154.89874110564,8.549,8.5602,8.5433,8.549,71154.8987
2010-08-19 13:45:00,15.21,15.22,15.2,15.21,45977.01149425288,8.5546,8.5602,8.549,8.5546,45977.0115
2010-08-19 13:50:00,15.21,15.23,15.21,15.23,33825.94417077176,8.5546,8.5658,8.5546,8.5658,33825.9442
2010-08-19 13:55:00,15.23,15.24,15.19,15.19,129939.79200875752,8.5658,8.5715,8.5433,8.5433,129939.792
2010-08-19 14:00:00,15.2,15.2,15.16,15.17,139901.47783251232,8.549,8.549,8.5265,8.5321,139901.4778
2010-08-19 14:05:00,15.17,15.21,15.17,15.19,149096.8801313629,8.5321,8.5546,8.5321,8.5433,149096.8801
2010-08-19 14:10:00,15.19,15.24,15.19,15.24,48166.3929939792,8.5433,8.5715,8.5433,8.5715,48166.393
2010-08-19 14:15:00,15.24,15.24,15.2,15.21,92610.83743842364,8.5715,8.5715,8.549,8.5546,92610.8374
2010-08-19 14:20:00,15.21,15.26,15.21,15.26,71702.24411603723,8.5546,8.5827,8.5546,8.5827,71702.2441
2010-08-19 14:25:00,15.26,15.26,15.24,15.24,69403.39354132458,8.5827,8.5827,8.5715,8.5715,69403.3935
2010-08-19 14:30:00,15.25,15.26,15.24,15.26,60207.991242474,8.5771,8.5827,8.5715,8.5827,60207.9912
2010-08-19 14:35:00,15.26,15.27,15.25,15.25,108593.32238642585,8.5827,8.5883,8.5771,8.5771,108593.3224
2010-08-19 14:40:00,15.25,15.26,15.23,15.26,70279.14614121511,8.5771,8.5827,8.5658,8.5827,70279.1461
2010-08-19 14:45:00,15.26,15.27,15.25,15.27,84291.18773946361,8.5827,8.5883,8.5771,8.5883,84291.1877
2010-08-19 14:50:00,15.27,15.3,15.26,15.26,141434.04488232074,8.5883,8.6052,8.5827,8.5827,141434.0449
2010-08-19 14:55:00,15.27,15.28,15.26,15.26,98850.57471264368,8.5883,8.594,8.5827,8.5827,98850.5747
2010-08-19 15:00:00,15.26,15.27,15.24,15.25,133880.67870826492,8.5827,8.5883,8.5715,8.5771,133880.6787
2010-08-19 15:05:00,15.24,15.27,15.24,15.26,98522.16748768474,8.5715,8.5883,8.5715,8.5827,98522.1675
2010-08-19 15:10:00,15.26,15.3,15.26,15.29,86699.50738916257,8.5827,8.6052,8.5827,8.5996,86699.5074
2010-08-19 15:15:00,15.3,15.35,15.3,15.32,165955.1176792556,8.6052,8.6333,8.6052,8.6165,165955.1177
2010-08-19 15:20:00,15.32,15.35,15.31,15.35,124356.8691844554,8.6165,8.6333,8.6108,8.6333,124356.8692
2010-08-19 15:25:00,15.35,15.35,15.32,15.32,136617.40558292283,8.6333,8.6333,8.6165,8.6165,136617.4056
2010-08-19 15:30:00,15.32,15.34,15.31,15.33,167159.2775041051,8.6165,8.6277,8.6108,8.6221,167159.2775
2010-08-19 15:35:00,15.33,15.34,15.29,15.3,160153.25670498086,8.6221,8.6277,8.5996,8.6052,160153.2567
2010-08-19 15:40:00,15.29,15.3,15.26,15.29,221784.34592227696,8.5996,8.6052,8.5827,8.5996,221784.3459
2010-08-19 15:45:00,15.3,15.33,15.29,15.29,359277.50410509034,8.6052,8.6221,8.5996,8.5996,359277.5041
2010-08-19 15:50:00,15.29,15.3,15.28,15.3,233169.12972085387,8.5996,8.6052,8.594,8.6052,233169.1297
2010-08-19 15:55:00,15.3,15.32,15.28,15.29,465462.5068418172,8.6052,8.6165,8.594,8.5996,465462.5068
2010-08-20 09:30:00,15.15,15.26,15.12,15.15,645867.5424192665,8.5208,8.5827,8.504,8.5208,645867.5424
2010-08-20 09:35:00,15.15,15.15,15.07,15.1,173946.3601532567,8.5208,8.5208,8.4758,8.4927,173946.3602
2010-08-20 09:40:00,15.1,15.13,15.09,15.1,184126.9841269841,8.4927,8.5096,8.4871,8.4927,184126.9841
2010-08-20 09:45:00,15.1,15.1,15.07,15.08,230213.46469622327,8.4927,8.4927,8.4758,8.4815,230213.4647
2010-08-20 09:50:00,15.08,15.09,15.07,15.08,84948.0021893815,8.4815,8.4871,8.4758,8.4815,84948.0022
2010-08-20 09:55:00,15.07,15.09,15.07,15.08,46195.94964422551,8.4758,8.4871,8.4758,8.4815,46195.9496
2010-08-20 10:00:00,15.08,15.1,15.07,15.08,105309.25013683634,8.4815,8.4927,8.4758,8.4815,105309.2501
2010-08-20 10:05:00,15.08,15.09,15.05,15.05,205145.04652435688,8.4815,8.4871,8.4646,8.4646,205145.0465
2010-08-20 10:10:00,15.05,15.06,15.03,15.03,130158.73015873016,8.4646,8.4702,8.4534,8.4534,130158.7302
2010-08-20 10:15:00,15.03,15.05,15.03,15.03,163218.3908045977,8.4534,8.4646,8.4534,8.4534,163218.3908
2010-08-20 10:20:00,15.03,15.06,15.02,15.05,119102.3535851122,8.4534,8.4702,8.4477,8.4646,119102.3536
2010-08-20 10:25:00,15.05,15.05,15.03,15.04,73453.74931581829,8.4646,8.4646,8.4534,8.459,73453.7493
2010-08-20 10:30:00,15.03,15.05,15.0,15.01,180952.3809523809,8.4534,8.4646,8.4365,8.4421,180952.381
2010-08-20 10:35:00,15.01,15.02,14.99,14.99,120306.51340996168,8.4421,8.4477,8.4309,8.4309,120306.5134
2010-08-20 10:40:00,14.99,15.0,14.97,14.98,142638.20470717025,8.4309,8.4365,8.4196,8.4252,142638.2047
2010-08-20 10:45:00,14.97,14.98,14.96,14.98,92063.49206349209,8.4196,8.4252,8.414,8.4252,92063.4921
2010-08-20 10:50:00,14.97,14.99,14.96,14.96,118773.94636015326,8.4196,8.4309,8.414,8.414,118773.9464
2010-08-20 10:55:00,14.97,15.0,14.97,14.99,126436.7816091954,8.4196,8.4365,8.4196,8.4309,126436.7816
2010-08-20 11:00:00,14.99,14.99,14.98,14.98,14559.386973180077,8.4309,8.4309,8.4252,8.4252,14559.387
2010-08-20 11:05:00,14.99,15.02,14.98,15.01,132676.51888341544,8.4309,8.4477,8.4252,8.4421,132676.5189
2010-08-20 11:10:00,15.0,15.01,14.98,14.99,158730.15873015873,8.4365,8.4421,8.4252,8.4309,158730.1587
2010-08-20 11:15:00,14.99,14.99,14.97,14.99,198029.55665024632,8.4309,8.4309,8.4196,8.4309,198029.5567
2010-08-20 11:20:00,14.99,15.0,14.98,14.99,46524.356869184456,8.4309,8.4365,8.4252,8.4309,46524.3569
2010-08-20 11:25:00,14.99,15.01,14.98,15.01,137274.22003284073,8.4309,8.4421,8.4252,8.4421,137274.22
2010-08-20 11:30:00,15.0,15.01,14.98,14.98,45648.60426929392,8.4365,8.4421,8.4252,8.4252,45648.6043
2010-08-20 11:35:00,14.98,14.99,14.95,14.95,90202.51778872468,8.4252,8.4309,8.4084,8.4084,90202.5178
2010-08-20 11:40:00,14.95,14.97,14.95,14.96,106841.81718664478,8.4084,8.4196,8.4084,8.414,106841.8172
2010-08-20 11:45:00,14.95,14.95,14.91,14.91,93705.5281882868,8.4084,8.4084,8.3859,8.3859,93705.5282
2010-08-20 11:50:00,14.91,14.91,14.9,14.91,41269.84126984127,8.3859,8.3859,8.3802,8.3859,41269.8413
2010-08-20 11:55:00,14.91,14.92,14.88,14.9,88341.54351395731,8.3859,8.3915,8.369,8.3802,88341.5435
2010-08-20 12:00:00,14.9,14.92,14.89,14.91,77394.63601532567,8.3802,8.3915,8.3746,8.3859,77394.636
2010-08-20 12:05:00,14.91,14.91,14.9,14.91,36234.26382047072,8.3859,8.3859,8.3802,8.3859,36234.2638
2010-08-20 12:10:00,14.9,14.92,14.9,14.91,37219.485495347566,8.3802,8.3915,8.3802,8.3859,37219.4855
2010-08-20 12:15:00,14.91,14.93,14.91,14.92,60974.27476737822,8.3859,8.3971,8.3859,8.3915,60974.2748
2010-08-20 12:20:00,14.92,14.94,14.92,14.94,79584.01751505201,8.3915,8.4027,8.3915,8.4027,79584.0175
2010-08-20 12:25:00,14.94,14.94,14.93,14.94,53968.25396825397,8.4027,8.4027,8.3971,8.4027,53968.254
2010-08-20 12:30:00,14.94,14.95,14.94,14.94,92282.4302134647,8.4027,8.4084,8.4027,8.4027,92282.4302
2010-08-20 12:35:00,14.94,14.96,14.94,14.96,42583.47016967706,8.4027,8.414,8.4027,8.414,42583.4702
2010-08-20 12:40:00,14.96,14.96,14.95,14.96,25177.88724685277,8.414,8.414,8.4084,8.414,25177.8872
2010-08-20 12:45:00,14.96,14.96,14.95,14.96,18938.14997263273,8.414,8.414,8.4084,8.414,18938.15
2010-08-20 12:50:00,14.96,14.96,14.95,14.96,17733.990147783254,8.414,8.414,8.4084,8.414,17733.9901
2010-08-20 12:55:00,14.96,14.98,14.95,14.96,87794.19813902573,8.414,8.4252,8.4084,8.414,87794.1981
2010-08-20 13:00:00,14.95,14.98,14.95,14.97,58128.07881773399,8.4084,8.4252,8.4084,8.4196,58128.0788
2010-08-20 13:05:00,14.97,14.99,14.96,14.99,55172.41379310345,8.4196,8.4309,8.414,8.4309,55172.4138
2010-08-20 13:10:00,14.99,14.99,14.95,14.95,67104.54296661193,8.4309,8.4309,8.4084,8.4084,67104.543
2010-08-20 13:15:00,14.95,14.97,14.95,14.96,23973.727422003285,8.4084,8.4196,8.4084,8.414,23973.7274
2010-08-20 13:20:00,14.97,14.98,14.96,14.98,37110.01642036125,8.4196,8.4252,8.414,8.4252,37110.0164
2010-08-20 13:25:00,14.98,15.01,14.97,14.99,71592.7750410509,8.4252,8.4421,8.4196,8.4309,71592.775
2010-08-20 13:30:00,14.99,15.0,14.99,15.0,27914.61412151068,8.4309,8.4365,8.4309,8.4365,27914.6141
2010-08-20 13:35:00,14.99,15.0,14.97,14.98,86152.16201423098,8.4309,8.4365,8.4196,8.4252,86152.162
2010-08-20 13:40:00,14.98,14.99,14.97,14.98,37657.36179529283,8.4252,8.4309,8.4196,8.4252,37657.3618
2010-08-20 13:45:00,14.98,15.0,14.97,14.98,56814.44991789819,8.4252,8.4365,8.4196,8.4252,56814.4499
2010-08-20 13:50:00,14.98,15.0,14.98,14.99,58894.36234263821,8.4252,8.4365,8.4252,8.4309,58894.3623
2010-08-20 13:55:00,14.99,15.0,14.98,14.99,61083.743842364536,8.4309,8.4365,8.4252,8.4309,61083.7438
2010-08-20 14:00:00,15.0,15.0,14.99,14.99,20032.840722495897,8.4365,8.4365,8.4309,8.4309,20032.8407
2010-08-20 14:05:00,15.0,15.01,14.99,15.01,55281.88286808976,8.4365,8.4421,8.4309,8.4421,55281.8829
2010-08-20 14:10:00,15.01,15.03,15.0,15.03,50136.836343732895,8.4421,8.4534,8.4365,8.4534,50136.8363
2010-08-20 14:15:00,15.03,15.05,15.03,15.03,46305.41871921183,8.4534,8.4646,8.4534,8.4534,46305.4187
2010-08-20 14:20:00,15.03,15.04,15.03,15.03,15106.732348111658,8.4534,8.459,8.4534,8.4534,15106.7323
2010-08-20 14:25:00,15.04,15.04,15.0,15.01,126327.3125342091,8.459,8.459,8.4365,8.4421,126327.3125
2010-08-20 14:30:00,15.01,15.05,15.0,15.03,96770.66228790367,8.4421,8.4646,8.4365,8.4534,96770.6623
2010-08-20 14:35:00,15.03,15.05,15.03,15.04,60426.92939244663,8.4534,8.4646,8.4534,8.459,60426.9294
2010-08-20 14:40:00,15.04,15.05,15.04,15.05,52654.62506841817,8.459,8.4646,8.459,8.4646,52654.6251
2010-08-20 14:45:00,15.05,15.05,15.05,15.05,57799.67159277504,8.4646,8.4646,8.4646,8.4646,57799.6716
2010-08-20 14:50:00,15.05,15.06,15.05,15.05,95457.03338806788,8.4646,8.4702,8.4646,8.4646,95457.0334
2010-08-20 14:55:00,15.06,15.07,15.05,15.05,81444.99178981938,8.4702,8.4758,8.4646,8.4646,81444.9918
2010-08-20 15:00:00,15.05,15.06,15.05,15.05,105637.6573617953,8.4646,8.4702,8.4646,8.4646,105637.6574
2010-08-20 15:05:00,15.06,15.07,15.05,15.07,96770.66228790367,8.4702,8.4758,8.4646,8.4758,96770.6623
2010-08-20 15:10:00,15.07,15.08,15.06,15.08,46195.94964422551,8.4758,8.4815,8.4702,8.4815,46195.9496
2010-08-20 15:15:00,15.08,15.1,15.06,15.07,137493.15818281335,8.4815,8.4927,8.4702,8.4758,137493.1582
2010-08-20 15:20:00,15.06,15.08,15.05,15.08,218281.33552271483,8.4702,8.4815,8.4646,8.4815,218281.3355
2010-08-20 15:25:00,15.08,15.09,15.07,15.09,120197.04433497538,8.4815,8.4871,8.4758,8.4871,120197.0443
2010-08-20 15:30:00,15.08,15.11,15.08,15.11,127859.87958401752,8.4815,8.4983,8.4815,8.4983,127859.8796
2010-08-20 15:35:00,15.1,15.12,15.05,15.08,241050.90311986863,8.4927,8.504,8.4646,8.4815,241050.9031
2010-08-20 15:40:00,15.08,15.11,15.07,15.07,252545.15599343184,8.4815,8.4983,8.4758,8.4758,252545.156
2010-08-20 15:45:00,15.07,15.1,15.07,15.1,373070.60755336616,8.4758,8.4927,8.4758,8.4927,373070.6076
2010-08-20 15:50:00,15.09,15.11,15.09,15.11,347126.4367816092,8.4871,8.4983,8.4871,8.4983,347126.4368
2010-08-20 15:55:00,15.11,15.11,15.09,15.1,698303.2293377122,8.4983,8.4983,8.4871,8.4927,698303.2293
2010-08-23 09:30:00,15.15,15.3,15.11,15.28,141324.57580733445,8.5208,8.6052,8.4983,8.594,141324.5758
2010-08-23 09:35:00,15.26,15.26,15.22,15.26,71154.89874110564,8.5827,8.5827,8.5602,8.5827,71154.8987
2010-08-23 09:40:00,15.26,15.27,15.23,15.26,84510.12588943624,8.5827,8.5883,8.5658,8.5827,84510.1259
2010-08-23 09:45:00,15.25,15.32,15.25,15.31,104433.4975369458,8.5771,8.6165,8.5771,8.6108,104433.4975
2010-08-23 09:50:00,15.32,15.35,15.31,15.33,75314.72359058567,8.6165,8.6333,8.6108,8.6221,75314.7236
2010-08-23 09:55:00,15.33,15.34,15.29,15.31,139682.53968253967,8.6221,8.6277,8.5996,8.6108,139682.5397
2010-08-23 10:00:00,15.31,15.32,15.26,15.28,77285.16694033936,8.6108,8.6165,8.5827,8.594,77285.1669
2010-08-23 10:05:00,15.29,15.31,15.27,15.28,88998.35796387521,8.5996,8.6108,8.5883,8.594,88998.358
2010-08-23 10:10:00,15.27,15.28,15.22,15.22,111986.86371100164,8.5883,8.594,8.5602,8.5602,111986.8637
2010-08-23 10:15:00,15.22,15.23,15.17,15.18,183360.70060207992,8.5602,8.5658,8.5321,8.5377,183360.7006
2010-08-23 10:20:00,15.18,15.18,15.09,15.12,257361.79529282972,8.5377,8.5377,8.4871,8.504,257361.7953
2010-08-23 10:25:00,15.12,15.13,15.07,15.08,105966.06458675423,8.504,8.5096,8.4758,8.4815,105966.0646
2010-08-23 10:30:00,15.08,15.1,15.07,15.09,176902.02517788726,8.4815,8.4927,8.4758,8.4871,176902.0252
2010-08-23 10:35:00,15.08,15.09,15.04,15.05,333114.3951833607,8.4815,8.4871,8.459,8.4646,333114.3952
2010-08-23 10:40:00,15.05,15.06,15.0,15.02,166721.40120415983,8.4646,8.4702,8.4365,8.4477,166721.4012
2010-08-23 10:45:00,15.01,15.03,14.97,14.97,85057.47126436782,8.4421,8.4534,8.4196,8.4196,85057.4713
2010-08-23 10:50:00,14.98,14.98,14.92,14.94,208976.464148878,8.4252,8.4252,8.3915,8.4027,208976.4641
2010-08-23 10:55:00,14.94,14.99,14.94,14.99,55281.88286808976,8.4027,8.4309,8.4027,8.4309,55281.8829
2010-08-23 11:00:00,14.99,14.99,14.94,14.95,92610.83743842364,8.4309,8.4309,8.4027,8.4084,92610.8374
2010-08-23 11:05:00,14.94,14.96,14.91,14.95,175259.98905309252,8.4027,8.414,8.3859,8.4084,175259.9891
2010-08-23 11:10:00,14.96,14.96,14.93,14.96,114504.65243568692,8.414,8.414,8.3971,8.414,114504.6524
2010-08-23 11:15:00,14.95,14.95,14.9,14.92,95675.97153804053,8.4084,8.4084,8.3802,8.3915,95675.9715
2010-08-23 11:20:00,14.92,14.92,14.9,14.91,88779.41981390258,8.3915,8.3915,8.3802,8.3859,88779.4198
2010-08-23 11:25:00,14.91,14.92,14.9,14.92,73234.81116584565,8.3859,8.3915,8.3802,8.3915,73234.8112
2010-08-23 11:30:00,14.92,14.98,14.91,14.98,70279.14614121511,8.3915,8.4252,8.3859,8.4252,70279.1461
2010-08-23 11:35:00,14.98,15.01,14.93,14.93,134209.08593322386,8.4252,8.4421,8.3971,8.3971,134209.0859
2010-08-23 11:40:00,14.93,14.96,14.93,14.96,68746.57909140667,8.3971,8.414,8.3971,8.414,68746.5791
2010-08-23 11:45:00,14.95,14.96,14.94,14.96,38204.707170224414,8.4084,8.414,8.4027,8.414,38204.7072
2010-08-23 11:50:00,14.95,14.99,14.95,14.99,135960.59113300493,8.4084,8.4309,8.4084,8.4309,135960.5911
2010-08-23 11:55:00,14.99,14.99,14.94,14.94,76956.75971538041,8.4309,8.4309,8.4027,8.4027,76956.7597
2010-08-23 12:00:00,14.94,14.99,14.94,14.99,44553.91351943076,8.4027,8.4309,8.4027,8.4309,44553.9135
2010-08-23 12:05:00,14.99,15.01,14.98,15.01,43349.75369458128,8.4309,8.4421,8.4252,8.4421,43349.7537
2010-08-23 12:10:00,15.01,15.03,15.0,15.03,44444.444444444445,8.4421,8.4534,8.4365,8.4534,44444.4444
2010-08-23 12:15:00,15.03,15.04,14.99,14.99,87575.2599890531,8.4534,8.459,8.4309,8.4309,87575.26
2010-08-23 12:20:00,14.99,15.01,14.99,14.99,52216.748768472906,8.4309,8.4421,8.4309,8.4309,52216.7488
2010-08-23 12:25:00,14.99,15.01,14.98,15.0,53968.25396825397,8.4309,8.4421,8.4252,8.4365,53968.254
2010-08-23 12:30:00,15.0,15.01,14.99,14.99,60536.39846743296,8.4365,8.4421,8.4309,8.4309,60536.3985
2010-08-23 12:35:00,14.99,15.0,14.97,14.98,73125.34209085934,8.4309,8.4365,8.4196,8.4252,73125.3421
2010-08-23 12:40:00,14.97,14.98,14.95,14.96,60207.991242474,8.4196,8.4252,8.4084,8.414,60207.9912
2010-08-23 12:45:00,14.96,14.98,14.95,14.97,52326.21784345923,8.414,8.4252,8.4084,8.4196,52326.2178
2010-08-23 12:50:00,14.96,14.98,14.96,14.98,51231.52709359606,8.414,8.4252,8.414,8.4252,51231.5271
2010-08-23 12:55:00,14.98,14.99,14.97,14.98,27805.14504652436,8.4252,8.4309,8.4196,8.4252,27805.145
2010-08-23 13:00:00,14.98,14.99,14.97,14.97,31855.500821018064,8.4252,8.4309,8.4196,8.4196,31855.5008
2010-08-23 13:05:00,14.97,15.0,14.97,14.99,37000.54734537494,8.4196,8.4365,8.4196,8.4309,37000.5473
2010-08-23 13:10:00,14.99,15.01,14.97,15.01,39189.92884510126,8.4309,8.4421,8.4196,8.4421,39189.9288
2010-08-23 13:15:00,15.01,15.03,14.99,15.03,48823.2074438971,8.4421,8.4534,8.4309,8.4534,48823.2074
2010-08-23 13:20:00,15.04,15.05,15.03,15.03,63273.12534209086,8.459,8.4646,8.4534,8.4534,63273.1253
2010-08-23 13:25:00,15.04,15.05,15.04,15.04,13355.227148330598,8.459,8.4646,8.459,8.459,13355.2271
2010-08-23 13:30:00,15.05,15.05,15.01,15.01,36015.32567049809,8.4646,8.4646,8.4421,8.4421,36015.3257
2010-08-23 13:35:00,15.01,15.02,14.99,14.99,33716.47509578544,8.4421,8.4477,8.4309,8.4309,33716.4751
2010-08-23 13:40:00,14.99,15.03,14.97,14.99,146250.68418171868,8.4309,8.4534,8.4196,8.4309,146250.6842
2010-08-23 13:45:00,14.99,15.01,14.99,15.0,21018.06239737274,8.4309,8.4421,8.4309,8.4365,21018.0624
2010-08-23 13:50:00,15.0,15.03,15.0,15.01,40175.15051997811,8.4365,8.4534,8.4365,8.4421,40175.1505
2010-08-23 13:55:00,15.01,15.02,15.01,15.01,15106.732348111658,8.4421,8.4477,8.4421,8.4421,15106.7323
2010-08-23 14:00:00,15.01,15.02,15.0,15.0,48056.923918992885,8.4421,8.4477,8.4365,8.4365,48056.9239
2010-08-23 14:05:00,15.0,15.05,14.99,15.05,85823.75478927203,8.4365,8.4646,8.4309,8.4646,85823.7548
2010-08-23 14:10:00,15.05,15.06,15.04,15.05,59222.76956759716,8.4646,8.4702,8.459,8.4646,59222.7696
2010-08-23 14:15:00,15.06,15.08,15.04,15.04,61083.743842364536,8.4702,8.4815,8.459,8.459,61083.7438
2010-08-23 14:20:00,15.03,15.05,15.03,15.03,24740.0109469075,8.4534,8.4646,8.4534,8.4534,24740.0109
2010-08-23 14:25:00,15.03,15.04,14.99,15.01,54734.53749315818,8.4534,8.459,8.4309,8.4421,54734.5375
2010-08-23 14:30:00,15.01,15.04,15.01,15.04,26819.92337164751,8.4421,8.459,8.4421,8.459,26819.9234
2010-08-23 14:35:00,15.03,15.05,15.03,15.05,35139.57307060756,8.4534,8.4646,8.4534,8.4646,35139.5731
2010-08-23 14:40:00,15.04,15.05,15.01,15.03,65571.97591680351,8.459,8.4646,8.4421,8.4534,65571.9759
2010-08-23 14:45:00,15.02,15.05,15.02,15.05,93814.99726327312,8.4477,8.4646,8.4477,8.4646,93814.9973
2010-08-23 14:50:00,15.05,15.05,15.04,15.05,76737.82156540778,8.4646,8.4646,8.459,8.4646,76737.8216
2010-08-23 14:55:00,15.05,15.05,15.04,15.05,74657.90914066776,8.4646,8.4646,8.459,8.4646,74657.9091
2010-08-23 15:00:00,15.05,15.05,15.04,15.05,57033.38806787083,8.4646,8.4646,8.459,8.4646,57033.3881
2010-08-23 15:05:00,15.05,15.05,15.03,15.05,64696.223316912976,8.4646,8.4646,8.4534,8.4646,64696.2233
2010-08-23 15:10:00,15.04,15.05,15.04,15.05,83853.31143951834,8.459,8.4646,8.459,8.4646,83853.3114
2010-08-23 15:15:00,15.05,15.06,15.05,15.05,76847.29064039409,8.4646,8.4702,8.4646,8.4646,76847.2906
2010-08-23 15:20:00,15.05,15.05,15.03,15.03,60536.39846743296,8.4646,8.4646,8.4534,8.4534,60536.3985
2010-08-23 15:25:00,15.04,15.04,14.99,14.99,194417.07717569784,8.459,8.459,8.4309,8.4309,194417.0772
2010-08-23 15:30:00,15.0,15.01,14.97,15.0,180623.973727422,8.4365,8.4421,8.4196,8.4365,180623.9737
2010-08-23 15:35:00,14.99,15.0,14.94,14.94,323590.5856595512,8.4309,8.4365,8.4027,8.4027,323590.5857
2010-08-23 15:40:00,14.94,14.96,14.94,14.95,130377.6683087028,8.4027,8.414,8.4027,8.4084,130377.6683
2010-08-23 15:45:00,14.94,14.97,14.94,14.96,151724.1379310345,8.4027,8.4196,8.4027,8.414,151724.1379
2010-08-23 15:50:00,14.96,14.97,14.94,14.95,102572.52326217844,8.414,8.4196,8.4027,8.4084,102572.5233
2010-08-23 15:55:00,14.95,14.97,14.94,14.95,399124.2474001095,8.4084,8.4196,8.4027,8.4084,399124.2474
2010-08-24 09:30:00,14.78,14.84,14.66,14.77,481554.4608648057,8.3127,8.3465,8.2453,8.3071,481554.4609
2010-08-24 09:35:00,14.76,14.83,14.7,14.73,284510.1258894362,8.3015,8.3409,8.2677,8.2846,284510.1259
2010-08-24 09:40:00,14.73,14.77,14.69,14.72,260864.8056923919,8.2846,8.3071,8.2621,8.279,260864.8057
2010-08-24 09:45:00,14.72,14.76,14.69,14.76,244444.44444444447,8.279,8.3015,8.2621,8.3015,244444.4444
2010-08-24 09:50:00,14.76,14.78,14.73,14.76,141324.57580733445,8.3015,8.3127,8.2846,8.3015,141324.5758
2010-08-24 09:55:00,14.76,14.8,14.73,14.76,151614.66885604817,8.3015,8.324,8.2846,8.3015,151614.6689
2010-08-24 10:00:00,14.77,14.77,14.64,14.71,261850.02736726875,8.3071,8.3071,8.234,8.2734,261850.0274
2010-08-24 10:05:00,14.71,14.73,14.69,14.73,149206.3492063492,8.2734,8.2846,8.2621,8.2846,149206.3492
2010-08-24 10:10:00,14.72,14.76,14.69,14.7,156978.65353037766,8.279,8.3015,8.2621,8.2677,156978.6535
2010-08-24 10:15:00,14.71,14.77,14.7,14.74,165188.8341543514,8.2734,8.3071,8.2677,8.2902,165188.8342
2010-08-24 10:20:00,14.74,14.76,14.73,14.73,179967.1592775041,8.2902,8.3015,8.2846,8.2846,179967.1593
2010-08-24 10:25:00,14.73,14.75,14.7,14.73,216420.36124794747,8.2846,8.2959,8.2677,8.2846,216420.3612
2010-08-24 10:30:00,14.73,14.74,14.67,14.67,204488.23207443897,8.2846,8.2902,8.2509,8.2509,204488.2321
2010-08-24 10:35:00,14.67,14.69,14.66,14.68,140777.23043240284,8.2509,8.2621,8.2453,8.2565,140777.2304
2010-08-24 10:40:00,14.68,14.76,14.68,14.73,101696.7706622879,8.2565,8.3015,8.2565,8.2846,101696.7707
2010-08-24 10:45:00,14.73,14.73,14.68,14.69,96880.13136288998,8.2846,8.2846,8.2565,8.2621,96880.1314
2010-08-24 10:50:00,14.7,14.73,14.68,14.69,92282.4302134647,8.2677,8.2846,8.2565,8.2621,92282.4302
2010-08-24 10:55:00,14.69,14.75,14.68,14.73,112534.20908593322,8.2621,8.2959,8.2565,8.2846,112534.2091
2010-08-24 11:00:00,14.72,14.81,14.72,14.79,201532.56704980845,8.279,8.3296,8.279,8.3184,201532.567
2010-08-24 11:05:00,14.8,14.82,14.76,14.78,183032.29337712092,8.324,8.3352,8.3015,8.3127,183032.2934
2010-08-24 11:10:00,14.77,14.8,14.76,14.76,162999.45265462509,8.3071,8.324,8.3015,8.3015,162999.4527
2010-08-24 11:15:00,14.76,14.76,14.69,14.74,282101.8062397373,8.3015,8.3015,8.2621,8.2902,282101.8062
2010-08-24 11:20:00,14.74,14.77,14.72,14.75,102900.9304871374,8.2902,8.3071,8.279,8.2959,102900.9305
2010-08-24 11:25:00,14.75,14.75,14.73,14.74,54625.06841817187,8.2959,8.2959,8.2846,8.2902,54625.0684
2010-08-24 11:30:00,14.75,14.76,14.72,14.76,96770.66228790367,8.2959,8.3015,8.279,8.3015,96770.6623
2010-08-24 11:35:00,14.76,14.82,14.76,14.8,103667.2140120416,8.3015,8.3352,8.3015,8.324,103667.214
2010-08-24 11:40:00,14.79,14.85,14.79,14.82,138259.44170771755,8.3184,8.3521,8.3184,8.3352,138259.4417
2010-08-24 11:45:00,14.83,14.83,14.78,14.79,80350.30103995622,8.3409,8.3409,8.3127,8.3184,80350.301
2010-08-24 11:50:00,14.79,14.8,14.78,14.79,31636.56267104543,8.3184,8.324,8.3127,8.3184,31636.5627
2010-08-24 11:55:00,14.79,14.84,14.79,14.8,63929.93979200876,8.3184,8.3465,8.3184,8.324,63929.9398
2010-08-24 12:00:00,14.8,14.84,14.8,14.83,72906.4039408867,8.324,8.3465,8.324,8.3409,72906.4039
2010-08-24 12:05:00,14.84,14.84,14.82,14.84,67651.88834154351,8.3465,8.3465,8.3352,8.3465,67651.8883
2010-08-24 12:10:00,14.84,14.84,14.8,14.81,75314.72359058567,8.3465,8.3465,8.324,8.3296,75314.7236
2010-08-24 12:15:00,14.81,14.82,14.79,14.81,69622.33169129721,8.3296,8.3352,8.3184,8.3296,69622.3317
2010-08-24 12:20:00,14.81,14.81,14.77,14.77,94362.3426382047,8.3296,8.3296,8.3071,8.3071,94362.3426
2010-08-24 12:25:00,14.77,14.79,14.74,14.76,62835.2490421456,8.3071,8.3184,8.2902,8.3015,62835.249
2010-08-24 12:30:00,14.76,14.78,14.75,14.77,57909.14066776136,8.3015,8.3127,8.2959,8.3071,57909.1407
2010-08-24 12:35:00,14.77,14.78,14.75,14.78,68637.11001642037,8.3071,8.3127,8.2959,8.3127,68637.11
2010-08-24 12:40:00,14.77,14.78,14.75,14.75,70717.02244116037,8.3071,8.3127,8.2959,8.2959,70717.0224
2010-08-24 12:45:00,14.76,14.76,14.74,14.74,31746.031746031746,8.3015,8.3015,8.2902,8.2902,31746.0317
2010-08-24 12:50:00,14.74,14.78,14.73,14.78,155336.61740558292,8.2902,8.3127,8.2846,8.3127,155336.6174
2010-08-24 12:55:00,14.79,14.81,14.79,14.79,55829.22824302135,8.3184,8.3296,8.3184,8.3184,55829.2282
2010-08-24 13:00:00,14.79,14.8,14.75,14.76,107060.7553366174,8.3184,8.324,8.2959,8.3015,107060.7553
2010-08-24 13:05:00,14.76,14.79,14.75,14.78,76956.75971538041,8.3015,8.3184,8.2959,8.3127,76956.7597
2010-08-24 13:10:00,14.78,14.83,14.78,14.83,70388.61521620142,8.3127,8.3409,8.3127,8.3409,70388.6152
2010-08-24 13:15:00,14.83,14.84,14.82,14.84,84072.24958949097,8.3409,8.3465,8.3352,8.3465,84072.2496
2010-08-24 13:20:00,14.84,14.85,14.83,14.84,173617.95292829775,8.3465,8.3521,8.3409,8.3465,173617.9529
2010-08-24 13:25:00,14.84,14.89,14.84,14.88,158401.7515051998,8.3465,8.3746,8.3465,8.369,158401.7515
2010-08-24 13:30:00,14.88,14.88,14.84,14.84,55172.41379310345,8.369,8.369,8.3465,8.3465,55172.4138
2010-08-24 13:35:00,14.84,14.86,14.84,14.84,70935.96059113301,8.3465,8.3577,8.3465,8.3465,70935.9606
2010-08-24 13:40:00,14.85,14.85,14.78,14.81,817733.9901477833,8.3521,8.3521,8.3127,8.3296,817733.9901
2010-08-24 13:45:00,14.8,14.81,14.75,14.78,364094.1434044882,8.324,8.3296,8.2959,8.3127,364094.1434
2010-08-24 13:50:00,14.79,14.79,14.75,14.76,55172.41379310345,8.3184,8.3184,8.2959,8.3015,55172.4138
2010-08-24 13:55:00,14.75,14.78,14.75,14.77,51997.81061850028,8.2959,8.3127,8.2959,8.3071,51997.8106
2010-08-24 14:00:00,14.77,14.79,14.75,14.77,73782.15654077723,8.3071,8.3184,8.2959,8.3071,73782.1565
2010-08-24 14:05:00,14.76,14.77,14.74,14.76,53858.78489326766,8.3015,8.3071,8.2902,8.3015,53858.7849
2010-08-24 14:10:00,14.75,14.77,14.74,14.76,71264.36781609195,8.2959,8.3071,8.2902,8.3015,71264.3678
2010-08-24 14:15:00,14.76,14.8,14.76,14.79,115818.28133552273,8.3015,8.324,8.3015,8.3184,115818.2813
2010-08-24 14:20:00,14.79,14.83,14.79,14.81,78270.3886152162,8.3184,8.3409,8.3184,8.3296,78270.3886
2010-08-24 14:25:00,14.81,14.82,14.77,14.79,76299.9452654625,8.3296,8.3352,8.3071,8.3184,76299.9453
2010-08-24 14:30:00,14.79,14.79,14.77,14.78,110563.76573617951,8.3184,8.3184,8.3071,8.3127,110563.7657
2010-08-24 14:35:00,14.78,14.84,14.78,14.83,161685.82375478928,8.3127,8.3465,8.3127,8.3409,161685.8238
2010-08-24 14:40:00,14.83,14.84,14.78,14.8,63929.93979200876,8.3409,8.3465,8.3127,8.324,63929.9398
2010-08-24 14:45:00,14.79,14.82,14.78,14.8,56486.04269293925,8.3184,8.3352,8.3127,8.324,56486.0427
2010-08-24 14:50:00,14.8,14.82,14.78,14.81,110563.76573617951,8.324,8.3352,8.3127,8.3296,110563.7657
2010-08-24 14:55:00,14.81,14.82,14.8,14.81,84729.06403940887,8.3296,8.3352,8.324,8.3296,84729.064
2010-08-24 15:00:00,14.82,14.83,14.79,14.82,116146.68856048166,8.3352,8.3409,8.3184,8.3352,116146.6886
2010-08-24 15:05:00,14.82,14.86,14.81,14.85,121729.6113847838,8.3352,8.3577,8.3296,8.3521,121729.6114
2010-08-24 15:10:00,14.85,14.86,14.81,14.81,101368.36343732895,8.3521,8.3577,8.3296,8.3296,101368.3634
2010-08-24 15:15:00,14.81,14.84,14.81,14.82,163218.3908045977,8.3296,8.3465,8.3296,8.3352,163218.3908
2010-08-24 15:20:00,14.82,14.87,14.79,14.87,678379.8576902025,8.3352,8.3634,8.3184,8.3634,678379.8577
2010-08-24 15:25:00,14.87,14.89,14.85,14.86,127312.53420908592,8.3634,8.3746,8.3521,8.3577,127312.5342
2010-08-24 15:30:00,14.85,14.87,14.84,14.84,150629.44718117133,8.3521,8.3634,8.3465,8.3465,150629.4472
2010-08-24 15:35:00,14.84,14.86,14.81,14.83,200766.28352490423,8.3465,8.3577,8.3296,8.3409,200766.2835
2010-08-24 15:40:00,14.83,14.84,14.81,14.83,209523.8095238096,8.3409,8.3465,8.3296,8.3409,209523.8095
2010-08-24 15:45:00,14.82,14.83,14.8,14.82,240175.1505199781,8.3352,8.3409,8.324,8.3352,240175.1505
2010-08-24 15:50:00,14.83,14.83,14.77,14.77,147345.37493158184,8.3409,8.3409,8.3071,8.3071,147345.3749
2010-08-24 15:55:00,14.77,14.79,14.76,14.79,561466.8856048166,8.3071,8.3184,8.3015,8.3184,561466.8856
2010-08-25 09:30:00,14.68,14.71,14.57,14.6,346579.0914066776,8.2565,8.2734,8.1946,8.2115,346579.0914
2010-08-25 09:35:00,14.59,14.67,14.57,14.63,193322.3864258347,8.2059,8.2509,8.1946,8.2284,193322.3864
2010-08-25 09:40:00,14.64,14.64,14.57,14.58,306185.0027367269,8.234,8.234,8.1946,8.2003,306185.0027
2010-08-25 09:45:00,14.59,14.59,14.53,14.53,385987.95840175153,8.2059,8.2059,8.1721,8.1721,385987.9584
2010-08-25 09:50:00,14.53,14.56,14.52,14.56,124028.46195949645,8.1721,8.189,8.1665,8.189,124028.462
2010-08-25 09:55:00,14.56,14.56,14.5,14.55,239408.8669950739,8.189,8.189,8.1553,8.1834,239408.867
2010-08-25 10:00:00,14.55,14.58,14.48,14.56,475752.5998905309,8.1834,8.2003,8.144,8.189,475752.5999
2010-08-25 10:05:00,14.55,14.61,14.54,14.6,169239.1899288451,8.1834,8.2171,8.1778,8.2115,169239.1899
2010-08-25 10:10:00,14.61,14.62,14.54,14.56,256048.166392994,8.2171,8.2228,8.1778,8.189,256048.1664
2010-08-25 10:15:00,14.56,14.58,14.5,14.51,188505.7471264368,8.189,8.2003,8.1553,8.1609,188505.7471
2010-08-25 10:20:00,14.5,14.52,14.5,14.52,203721.9485495348,8.1553,8.1665,8.1553,8.1665,203721.9485
2010-08-25 10:25:00,14.52,14.57,14.51,14.55,174712.64367816094,8.1665,8.1946,8.1609,8.1834,174712.6437
2010-08-25 10:30:00,14.54,14.58,14.49,14.5,352928.29775588395,8.1778,8.2003,8.1496,8.1553,352928.2978
2010-08-25 10:35:00,14.5,14.51,14.44,14.45,174384.23645320197,8.1553,8.1609,8.1215,8.1271,174384.2365
2010-08-25 10:40:00,14.45,14.48,14.43,14.48,188286.8089764641,8.1271,8.144,8.1159,8.144,188286.809
2010-08-25 10:45:00,14.47,14.49,14.45,14.49,94581.28078817736,8.1384,8.1496,8.1271,8.1496,94581.2808
2010-08-25 10:50:00,14.49,14.51,14.42,14.42,109359.60591133006,8.1496,8.1609,8.1103,8.1103,109359.6059
2010-08-25 10:55:00,14.42,14.45,14.41,14.42,217952.9282977559,8.1103,8.1271,8.1046,8.1103,217952.9283
2010-08-25 11:00:00,14.42,14.47,14.42,14.44,171538.04050355774,8.1103,8.1384,8.1103,8.1215,171538.0405
2010-08-25 11:05:00,14.44,14.44,14.42,14.42,101039.95621237002,8.1215,8.1215,8.1103,8.1103,101039.9562
2010-08-25 11:10:00,14.42,14.42,14.36,14.4,239846.7432950192,8.1103,8.1103,8.0765,8.099,239846.7433
2010-08-25 11:15:00,14.4,14.42,14.39,14.41,259113.30049261084,8.099,8.1103,8.0934,8.1046,259113.3005
2010-08-25 11:20:00,14.41,14.45,14.4,14.41,113847.83798576905,8.1046,8.1271,8.099,8.1046,113847.838
2010-08-25 11:25:00,14.41,14.43,14.4,14.42,94252.8735632184,8.1046,8.1159,8.099,8.1103,94252.8736
2010-08-25 11:30:00,14.42,14.42,14.4,14.4,69184.45539135195,8.1103,8.1103,8.099,8.099,69184.4554
2010-08-25 11:35:00,14.41,14.46,14.41,14.44,117569.78653530378,8.1046,8.1328,8.1046,8.1215,117569.7865
2010-08-25 11:40:00,14.44,14.45,14.42,14.44,69841.26984126984,8.1215,8.1271,8.1103,8.1215,69841.2698
2010-08-25 11:45:00,14.44,14.45,14.41,14.42,62178.4345922277,8.1215,8.1271,8.1046,8.1103,62178.4346
2010-08-25 11:50:00,14.42,14.43,14.41,14.43,50355.77449370553,8.1103,8.1159,8.1046,8.1159,50355.7745
2010-08-25 11:55:00,14.43,14.44,14.42,14.42,90640.39408866996,8.1159,8.1215,8.1103,8.1103,90640.3941
2010-08-25 12:00:00,14.42,14.46,14.42,14.46,57033.38806787083,8.1103,8.1328,8.1103,8.1328,57033.3881
2010-08-25 12:05:00,14.46,14.47,14.42,14.42,39189.92884510126,8.1328,8.1384,8.1103,8.1103,39189.9288
2010-08-25 12:10:00,14.42,14.44,14.42,14.43,57799.67159277504,8.1103,8.1215,8.1103,8.1159,57799.6716
2010-08-25 12:15:00,14.42,14.42,14.41,14.42,113300.49261083743,8.1103,8.1103,8.1046,8.1103,113300.4926
2010-08-25 12:20:00,14.43,14.43,14.4,14.41,54187.1921182266,8.1159,8.1159,8.099,8.1046,54187.1921
2010-08-25 12:25:00,14.41,14.42,14.39,14.4,69731.80076628353,8.1046,8.1103,8.0934,8.099,69731.8008
2010-08-25 12:30:00,14.4,14.42,14.4,14.42,140996.16858237548,8.099,8.1103,8.099,8.1103,140996.1686
2010-08-25 12:35:00,14.42,14.42,14.41,14.42,63492.06349206349,8.1103,8.1103,8.1046,8.1103,63492.0635
2010-08-25 12:40:00,14.41,14.42,14.41,14.42,84181.71866447729,8.1046,8.1103,8.1046,8.1103,84181.7187
2010-08-25 12:45:00,14.41,14.42,14.41,14.41,18062.3973727422,8.1046,8.1103,8.1046,8.1046,18062.3974
2010-08-25 12:50:00,14.41,14.42,14.41,14.42,30979.74822112753,8.1046,8.1103,8.1046,8.1103,30979.7482
2010-08-25 12:55:00,14.42,14.42,14.4,14.4,33169.12972085386,8.1103,8.1103,8.099,8.099,33169.1297
2010-08-25 13:00:00,14.4,14.42,14.39,14.42,67542.4192665572,8.099,8.1103,8.0934,8.1103,67542.4193
2010-08-25 13:05:00,14.43,14.43,14.41,14.43,85714.28571428572,8.1159,8.1159,8.1046,8.1159,85714.2857
2010-08-25 13:10:00,14.43,14.46,14.43,14.45,86371.10016420361,8.1159,8.1328,8.1159,8.1271,86371.1002
2010-08-25 13:15:00,14.45,14.45,14.42,14.45,69950.73891625616,8.1271,8.1271,8.1103,8.1271,69950.7389
2010-08-25 13:20:00,14.45,14.46,14.42,14.43,63601.53256704981,8.1271,8.1328,8.1103,8.1159,63601.5326
2010-08-25 13:25:00,14.44,14.45,14.41,14.41,63054.18719211823,8.1215,8.1271,8.1046,8.1046,63054.1872
2010-08-25 13:30:00,14.41,14.43,14.4,14.43,50574.71264367816,8.1046,8.1159,8.099,8.1159,50574.7126
2010-08-25 13:35:00,14.42,14.49,14.42,14.49,89655.1724137931,8.1103,8.1496,8.1103,8.1496,89655.1724
2010-08-25 13:40:00,14.49,14.52,14.46,14.52,112205.80186097429,8.1496,8.1665,8.1328,8.1665,112205.8019
2010-08-25 13:45:00,14.52,14.52,14.52,14.52,30760.8100711549,8.1665,8.1665,8.1665,8.1665,30760.8101
2010-08-25 13:50:00,14.52,14.52,14.52,14.52,54515.59934318555,8.1665,8.1665,8.1665,8.1665,54515.5993
2010-08-25 13:55:00,14.52,14.55,14.52,14.52,96223.31691297208,8.1665,8.1834,8.1665,8.1665,96223.3169
2010-08-25 14:00:00,14.52,14.52,14.51,14.52,65353.03776683087,8.1665,8.1665,8.1609,8.1665,65353.0378
2010-08-25 14:05:00,14.52,14.57,14.52,14.56,122495.89490968802,8.1665,8.1946,8.1665,8.189,122495.8949
2010-08-25 14:10:00,14.56,14.61,14.54,14.61,138697.31800766283,8.189,8.2171,8.1778,8.2171,138697.318
2010-08-25 14:15:00,14.6,14.62,14.57,14.58,98960.04378763,8.2115,8.2228,8.1946,8.2003,98960.0438
2010-08-25 14:20:00,14.57,14.58,14.55,14.57,118773.94636015326,8.1946,8.2003,8.1834,8.1946,118773.9464
2010-08-25 14:25:00,14.56,14.58,14.56,14.56,115270.93596059112,8.189,8.2003,8.189,8.189,115270.936
2010-08-25 14:30:00,14.56,14.63,14.56,14.63,147126.4367816092,8.189,8.2284,8.189,8.2284,147126.4368
2010-08-25 14:35:00,14.63,14.69,14.62,14.67,140120.41598248496,8.2284,8.2621,8.2228,8.2509,140120.416
2010-08-25 14:40:00,14.66,14.7,14.66,14.69,146031.74603174604,8.2453,8.2677,8.2453,8.2621,146031.746
2010-08-25 14:45:00,14.69,14.72,14.68,14.71,88341.54351395731,8.2621,8.279,8.2565,8.2734,88341.5435
2010-08-25 14:50:00,14.71,14.71,14.63,14.63,217077.17569786537,8.2734,8.2734,8.2284,8.2284,217077.1757
2010-08-25 14:55:00,14.64,14.67,14.63,14.66,59989.05309250137,8.234,8.2509,8.2284,8.2453,59989.0531
2010-08-25 15:00:00,14.67,14.68,14.63,14.64,49480.021893815,8.2509,8.2565,8.2284,8.234,49480.0219
2010-08-25 15:05:00,14.63,14.65,14.63,14.63,69950.73891625616,8.2284,8.2396,8.2284,8.2284,69950.7389
2010-08-25 15:10:00,14.62,14.64,14.62,14.63,68637.11001642037,8.2228,8.234,8.2228,8.2284,68637.11
2010-08-25 15:15:00,14.63,14.64,14.63,14.63,235686.9184455392,8.2284,8.234,8.2284,8.2284,235686.9184
2010-08-25 15:20:00,14.63,14.63,14.6,14.62,81992.33716475096,8.2284,8.2284,8.2115,8.2228,81992.3372
2010-08-25 15:25:00,14.62,14.62,14.59,14.59,49698.96004378763,8.2228,8.2228,8.2059,8.2059,49698.96
2010-08-25 15:30:00,14.59,14.69,14.59,14.69,86371.10016420361,8.2059,8.2621,8.2059,8.2621,86371.1002
2010-08-25 15:35:00,14.7,14.73,14.67,14.71,319759.16803503013,8.2677,8.2846,8.2509,8.2734,319759.168
2010-08-25 15:40:00,14.71,14.73,14.69,14.73,230103.995621237,8.2734,8.2846,8.2621,8.2846,230103.9956
2010-08-25 15:45:00,14.73,14.73,14.7,14.71,173617.95292829775,8.2846,8.2846,8.2677,8.2734,173617.9529
2010-08-25 15:50:00,14.71,14.72,14.67,14.69,198576.9020251779,8.2734,8.279,8.2509,8.2621,198576.902
2010-08-25 15:55:00,14.68,14.71,14.68,14.7,466338.25944170775,8.2565,8.2734,8.2565,8.2677,466338.2594
2010-08-26 09:30:00,14.78,14.79,14.65,14.66,170881.22605363987,8.3127,8.3184,8.2396,8.2453,170881.2261
2010-08-26 09:35:00,14.65,14.72,14.65,14.65,126765.18883415437,8.2396,8.279,8.2396,8.2396,126765.1888
2010-08-26 09:40:00,14.64,14.7,14.63,14.7,71045.42966611932,8.234,8.2677,8.2284,8.2677,71045.4297
2010-08-26 09:45:00,14.7,14.71,14.68,14.68,53311.43951833608,8.2677,8.2734,8.2565,8.2565,53311.4395
2010-08-26 09:50:00,14.68,14.69,14.57,14.58,142966.6119321292,8.2565,8.2621,8.1946,8.2003,142966.6119
2010-08-26 09:55:00,14.57,14.58,14.52,14.54,404926.1083743842,8.1946,8.2003,8.1665,8.1778,404926.1084
2010-08-26 10:00:00,14.53,14.57,14.52,14.56,256814.4499178982,8.1721,8.1946,8.1665,8.189,256814.4499
2010-08-26 10:05:00,14.56,14.61,14.55,14.58,168253.96825396825,8.189,8.2171,8.1834,8.2003,168253.9683
2010-08-26 10:10:00,14.57,14.63,14.56,14.58,112315.2709359606,8.1946,8.2284,8.189,8.2003,112315.2709
2010-08-26 10:15:00,14.59,14.6,14.57,14.57,308593.32238642586,8.2059,8.2115,8.1946,8.1946,308593.3224
2010-08-26 10:20:00,14.57,14.58,14.55,14.56,81335.52271483306,8.1946,8.2003,8.1834,8.189,81335.5227
2010-08-26 10:25:00,14.56,14.57,14.55,14.56,44444.444444444445,8.189,8.1946,8.1834,8.189,44444.4444
2010-08-26 10:30:00,14.56,14.57,14.54,14.55,205145.04652435688,8.189,8.1946,8.1778,8.1834,205145.0465
2010-08-26 10:35:00,14.54,14.55,14.52,14.52,224740.0109469075,8.1778,8.1834,8.1665,8.1665,224740.0109
2010-08-26 10:40:00,14.53,14.55,14.52,14.54,178434.59222769568,8.1721,8.1834,8.1665,8.1778,178434.5922
2010-08-26 10:45:00,14.53,14.54,14.52,14.53,126765.18883415437,8.1721,8.1778,8.1665,8.1721,126765.1888
2010-08-26 10:50:00,14.52,14.53,14.52,14.52,84510.12588943624,8.1665,8.1721,8.1665,8.1665,84510.1259
2010-08-26 10:55:00,14.52,14.52,14.47,14.48,165736.179529283,8.1665,8.1665,8.1384,8.144,165736.1795
2010-08-26 11:00:00,14.49,14.51,14.47,14.48,137931.03448275864,8.1496,8.1609,8.1384,8.144,137931.0345
2010-08-26 11:05:00,14.48,14.48,14.4,14.41,179638.75205254517,8.144,8.144,8.099,8.1046,179638.7521
2010-08-26 11:10:00,14.4,14.41,14.38,14.39,137383.68910782706,8.099,8.1046,8.0878,8.0934,137383.6891
2010-08-26 11:15:00,14.38,14.45,14.38,14.42,218390.80459770115,8.0878,8.1271,8.0878,8.1103,218390.8046
2010-08-26 11:20:00,14.42,14.43,14.39,14.39,132895.45703338808,8.1103,8.1159,8.0934,8.0934,132895.457
2010-08-26 11:25:00,14.39,14.41,14.38,14.39,139354.13245758074,8.0934,8.1046,8.0878,8.0934,139354.1325
2010-08-26 11:30:00,14.39,14.39,14.36,14.37,224521.07279693487,8.0934,8.0934,8.0765,8.0821,224521.0728
2010-08-26 11:35:00,14.36,14.37,14.35,14.36,199890.53092501368,8.0765,8.0821,8.0709,8.0765,199890.5309
2010-08-26 11:40:00,14.36,14.4,14.34,14.4,287356.3218390805,8.0765,8.099,8.0653,8.099,287356.3218
2010-08-26 11:45:00,14.39,14.42,14.37,14.41,181280.7881773399,8.0934,8.1103,8.0821,8.1046,181280.7882
2010-08-26 11:50:00,14.41,14.41,14.35,14.35,172742.20032840723,8.1046,8.1046,8.0709,8.0709,172742.2003
2010-08-26 11:55:00,14.36,14.41,14.35,14.41,117241.37931034484,8.0765,8.1046,8.0709,8.1046,117241.3793
2010-08-26 12:00:00,14.41,14.41,14.36,14.37,133004.92610837438,8.1046,8.1046,8.0765,8.0821,133004.9261
2010-08-26 12:05:00,14.38,14.39,14.37,14.38,77832.51231527094,8.0878,8.0934,8.0821,8.0878,77832.5123
2010-08-26 12:10:00,14.39,14.39,14.37,14.37,46524.356869184456,8.0934,8.0934,8.0821,8.0821,46524.3569
2010-08-26 12:15:00,14.38,14.38,14.35,14.36,73125.34209085934,8.0878,8.0878,8.0709,8.0765,73125.3421
2010-08-26 12:20:00,14.36,14.39,14.35,14.39,90202.51778872468,8.0765,8.0934,8.0709,8.0934,90202.5178
2010-08-26 12:25:00,14.39,14.39,14.38,14.38,25506.29447181172,8.0934,8.0934,8.0878,8.0878,25506.2945
2010-08-26 12:30:00,14.38,14.39,14.37,14.38,71483.3059660646,8.0878,8.0934,8.0821,8.0878,71483.306
2010-08-26 12:35:00,14.38,14.39,14.38,14.38,26053.63984674329,8.0878,8.0934,8.0878,8.0878,26053.6398
2010-08-26 12:40:00,14.38,14.39,14.36,14.38,116584.56486042694,8.0878,8.0934,8.0765,8.0878,116584.5649
2010-08-26 12:45:00,14.38,14.39,14.37,14.37,50246.30541871922,8.0878,8.0934,8.0821,8.0821,50246.3054
2010-08-26 12:50:00,14.38,14.39,14.34,14.35,280897.6464148878,8.0878,8.0934,8.0653,8.0709,280897.6464
2010-08-26 12:55:00,14.35,14.37,14.33,14.36,134099.61685823754,8.0709,8.0821,8.0596,8.0765,134099.6169
2010-08-26 13:00:00,14.37,14.38,14.35,14.35,70388.61521620142,8.0821,8.0878,8.0709,8.0709,70388.6152
2010-08-26 13:05:00,14.36,14.36,14.32,14.32,89764.64148877942,8.0765,8.0765,8.054,8.054,89764.6415
2010-08-26 13:10:00,14.32,14.33,14.32,14.32,41379.31034482759,8.054,8.0596,8.054,8.054,41379.3103
2010-08-26 13:15:00,14.33,14.33,14.32,14.33,57252.32621784346,8.0596,8.0596,8.054,8.0596,57252.3262
2010-08-26 13:20:00,14.33,14.34,14.31,14.31,297536.9458128079,8.0596,8.0653,8.0484,8.0484,297536.9458
2010-08-26 13:25:00,14.31,14.31,14.31,14.31,52326.21784345923,8.0484,8.0484,8.0484,8.0484,52326.2178
2010-08-26 13:30:00,14.31,14.31,14.31,14.31,186863.71100164205,8.0484,8.0484,8.0484,8.0484,186863.711
2010-08-26 13:35:00,14.31,14.31,14.31,14.31,66557.19759168035,8.0484,8.0484,8.0484,8.0484,66557.1976
2010-08-26 13:40:00,14.31,14.34,14.31,14.32,100273.6726874658,8.0484,8.0653,8.0484,8.054,100273.6727
2010-08-26 13:45:00,14.32,14.34,14.31,14.31,47400.10946907499,8.054,8.0653,8.0484,8.0484,47400.1095
2010-08-26 13:50:00,14.32,14.33,14.32,14.33,21346.469622331693,8.054,8.0596,8.054,8.0596,21346.4696
2010-08-26 13:55:00,14.33,14.34,14.31,14.31,117460.31746031748,8.0596,8.0653,8.0484,8.0484,117460.3175
2010-08-26 14:00:00,14.31,14.32,14.31,14.31,316584.56486042694,8.0484,8.054,8.0484,8.0484,316584.5649
2010-08-26 14:05:00,14.31,14.31,14.28,14.29,82977.5588396278,8.0484,8.0484,8.0315,8.0372,82977.5588
2010-08-26 14:10:00,14.29,14.29,14.25,14.25,106841.81718664478,8.0372,8.0372,8.0147,8.0147,106841.8172
2010-08-26 14:15:00,14.26,14.26,14.22,14.22,115051.9978106185,8.0203,8.0203,7.9978,7.9978,115051.9978
2010-08-26 14:20:00,14.23,14.28,14.22,14.26,312972.0853858785,8.0034,8.0315,7.9978,8.0203,312972.0854
2010-08-26 14:25:00,14.26,14.31,14.26,14.29,509250.1368363437,8.0203,8.0484,8.0203,8.0372,509250.1368
2010-08-26 14:30:00,14.3,14.3,14.26,14.3,373070.60755336616,8.0428,8.0428,8.0203,8.0428,373070.6076
2010-08-26 14:35:00,14.3,14.3,14.24,14.26,298960.04378763,8.0428,8.0428,8.009,8.0203,298960.0438
2010-08-26 14:40:00,14.26,14.29,14.24,14.29,166611.9321291735,8.0203,8.0372,8.009,8.0372,166611.9321
2010-08-26 14:45:00,14.29,14.29,14.23,14.23,83853.31143951834,8.0372,8.0372,8.0034,8.0034,83853.3114
2010-08-26 14:50:00,14.23,14.24,14.2,14.23,187739.46360153257,8.0034,8.009,7.9865,8.0034,187739.4636
2010-08-26 14:55:00,14.23,14.23,14.2,14.2,82211.27531472359,8.0034,8.0034,7.9865,7.9865,82211.2753
2010-08-26 15:00:00,14.2,14.23,14.2,14.22,100930.4871373837,7.9865,8.0034,7.9865,7.9978,100930.4871
2010-08-26 15:05:00,14.22,14.24,14.21,14.24,113847.83798576905,7.9978,8.009,7.9922,8.009,113847.838
2010-08-26 15:10:00,14.24,14.26,14.24,14.26,126108.37438423646,8.009,8.0203,8.009,8.0203,126108.3744
2010-08-26 15:15:00,14.26,14.31,14.25,14.3,187192.118226601,8.0203,8.0484,8.0147,8.0428,187192.1182
2010-08-26 15:20:00,14.3,14.32,14.3,14.3,457361.7952928298,8.0428,8.054,8.0428,8.0428,457361.7953
2010-08-26 15:25:00,14.3,14.31,14.29,14.31,102463.05418719212,8.0428,8.0484,8.0372,8.0484,102463.0542
2010-08-26 15:30:00,14.31,14.33,14.29,14.33,116146.68856048166,8.0484,8.0596,8.0372,8.0596,116146.6886
2010-08-26 15:35:00,14.33,14.34,14.31,14.34,222112.753147236,8.0596,8.0653,8.0484,8.0653,222112.7531
2010-08-26 15:40:00,14.34,14.39,14.33,14.39,200985.22167487687,8.0653,8.0934,8.0596,8.0934,200985.2217
2010-08-26 15:45:00,14.38,14.38,14.34,14.35,343404.4882320745,8.0878,8.0878,8.0653,8.0709,343404.4882
2010-08-26 15:50:00,14.35,14.36,14.31,14.33,278927.2030651341,8.0709,8.0765,8.0484,8.0596,278927.2031
2010-08-26 15:55:00,14.32,14.34,14.29,14.31,925013.6836343734,8.054,8.0653,8.0372,8.0484,925013.6836
2010-08-27 09:30:00,14.36,14.48,14.34,14.37,248604.26929392447,8.0765,8.144,8.0653,8.0821,248604.2693
2010-08-27 09:35:00,14.38,14.4,14.35,14.36,99178.98193760264,8.0878,8.099,8.0709,8.0765,99178.9819
2010-08-27 09:40:00,14.35,14.35,14.25,14.25,211822.66009852217,8.0709,8.0709,8.0147,8.0147,211822.6601
2010-08-27 09:45:00,14.25,14.36,14.23,14.35,158730.15873015873,8.0147,8.0765,8.0034,8.0709,158730.1587
2010-08-27 09:50:00,14.35,14.43,14.35,14.42,97318.00766283524,8.0709,8.1159,8.0709,8.1103,97318.0077
2010-08-27 09:55:00,14.42,14.46,14.3,14.31,185987.9584017515,8.1103,8.1328,8.0428,8.0484,185987.9584
2010-08-27 10:00:00,14.31,14.34,14.17,14.23,285166.94033935416,8.0484,8.0653,7.9697,8.0034,285166.9403
2010-08-27 10:05:00,14.22,14.22,14.15,14.18,224083.1964969896,7.9978,7.9978,7.9584,7.9753,224083.1965
2010-08-27 10:10:00,14.17,14.33,14.17,14.3,199343.1855500821,7.9697,8.0596,7.9697,8.0428,199343.1856
2010-08-27 10:15:00,14.31,14.36,14.3,14.34,176573.6179529283,8.0484,8.0765,8.0428,8.0653,176573.618
2010-08-27 10:20:00,14.33,14.38,14.29,14.38,117569.78653530378,8.0596,8.0878,8.0372,8.0878,117569.7865
2010-08-27 10:25:00,14.38,14.43,14.38,14.42,101258.89436234265,8.0878,8.1159,8.0878,8.1103,101258.8944
2010-08-27 10:30:00,14.42,14.42,14.38,14.41,154132.45758073346,8.1103,8.1103,8.0878,8.1046,154132.4576
2010-08-27 10:35:00,14.4,14.42,14.4,14.4,154132.45758073346,8.099,8.1103,8.099,8.099,154132.4576
2010-08-27 10:40:00,14.4,14.42,14.38,14.4,216529.8303229338,8.099,8.1103,8.0878,8.099,216529.8303
2010-08-27 10:45:00,14.4,14.43,14.39,14.42,64696.223316912976,8.099,8.1159,8.0934,8.1103,64696.2233
2010-08-27 10:50:00,14.42,14.48,14.41,14.47,94362.3426382047,8.1103,8.144,8.1046,8.1384,94362.3426
2010-08-27 10:55:00,14.47,14.48,14.44,14.48,85057.47126436782,8.1384,8.144,8.1215,8.144,85057.4713
2010-08-27 11:00:00,14.47,14.52,14.47,14.51,87684.7290640394,8.1384,8.1665,8.1384,8.1609,87684.7291
2010-08-27 11:05:00,14.52,14.57,14.51,14.54,214012.0415982485,8.1665,8.1946,8.1609,8.1778,214012.0416
2010-08-27 11:10:00,14.55,14.58,14.52,14.57,321072.79693486594,8.1834,8.2003,8.1665,8.1946,321072.7969
2010-08-27 11:15:00,14.58,14.6,14.55,14.57,138149.97263273125,8.2003,8.2115,8.1834,8.1946,138149.9726
2010-08-27 11:20:00,14.57,14.58,14.54,14.57,89764.64148877942,8.1946,8.2003,8.1778,8.1946,89764.6415
2010-08-27 11:25:00,14.57,14.58,14.54,14.57,75533.6617405583,8.1946,8.2003,8.1778,8.1946,75533.6617
2010-08-27 11:30:00,14.57,14.6,14.57,14.57,138697.31800766283,8.1946,8.2115,8.1946,8.1946,138697.318
2010-08-27 11:35:00,14.57,14.59,14.55,14.56,76081.00711548988,8.1946,8.2059,8.1834,8.189,76081.0071
2010-08-27 11:40:00,14.56,14.56,14.51,14.52,169129.7208538588,8.189,8.189,8.1609,8.1665,169129.7209
2010-08-27 11:45:00,14.52,14.56,14.52,14.56,105418.71921182268,8.1665,8.189,8.1665,8.189,105418.7192
2010-08-27 11:50:00,14.56,14.62,14.56,14.6,124685.27640941436,8.189,8.2228,8.189,8.2115,124685.2764
2010-08-27 11:55:00,14.6,14.62,14.57,14.6,51450.465243568695,8.2115,8.2228,8.1946,8.2115,51450.4652
2010-08-27 12:00:00,14.6,14.62,14.56,14.57,67104.54296661193,8.2115,8.2228,8.189,8.1946,67104.543
2010-08-27 12:05:00,14.57,14.61,14.57,14.59,64039.40886699508,8.1946,8.2171,8.1946,8.2059,64039.4089
2010-08-27 12:10:00,14.59,14.61,14.59,14.61,36343.73289545703,8.2059,8.2171,8.2059,8.2171,36343.7329
2010-08-27 12:15:00,14.61,14.62,14.6,14.62,61083.743842364536,8.2171,8.2228,8.2115,8.2228,61083.7438
2010-08-27 12:20:00,14.62,14.62,14.58,14.61,81226.05363984675,8.2228,8.2228,8.2003,8.2171,81226.0536
2010-08-27 12:25:00,14.6,14.62,14.58,14.59,50574.71264367816,8.2115,8.2228,8.2003,8.2059,50574.7126
2010-08-27 12:30:00,14.6,14.62,14.58,14.6,64258.34701696771,8.2115,8.2228,8.2003,8.2115,64258.347
2010-08-27 12:35:00,14.6,14.62,14.58,14.59,35796.38752052545,8.2115,8.2228,8.2003,8.2059,35796.3875
2010-08-27 12:40:00,14.59,14.6,14.56,14.56,21018.06239737274,8.2059,8.2115,8.189,8.189,21018.0624
2010-08-27 12:45:00,14.56,14.57,14.53,14.55,46195.94964422551,8.189,8.1946,8.1721,8.1834,46195.9496
2010-08-27 12:50:00,14.55,14.57,14.54,14.56,52654.62506841817,8.1834,8.1946,8.1778,8.189,52654.6251
2010-08-27 12:55:00,14.56,14.56,14.52,14.54,50793.6507936508,8.189,8.189,8.1665,8.1778,50793.6508
2010-08-27 13:00:00,14.54,14.57,14.53,14.56,68308.70279146142,8.1778,8.1946,8.1721,8.189,68308.7028
2010-08-27 13:05:00,14.56,14.58,14.55,14.57,69074.98631636563,8.189,8.2003,8.1834,8.1946,69074.9863
2010-08-27 13:10:00,14.57,14.58,14.53,14.53,46414.88779419814,8.1946,8.2003,8.1721,8.1721,46414.8878
2010-08-27 13:15:00,14.53,14.57,14.52,14.56,59441.70771756979,8.1721,8.1946,8.1665,8.189,59441.7077
2010-08-27 13:20:00,14.56,14.61,14.56,14.6,66009.85221674877,8.189,8.2171,8.189,8.2115,66009.8522
2010-08-27 13:25:00,14.59,14.61,14.58,14.61,50465.24356869185,8.2059,8.2171,8.2003,8.2171,50465.2436
2010-08-27 13:30:00,14.6,14.63,14.6,14.63,67542.4192665572,8.2115,8.2284,8.2115,8.2284,67542.4193
2010-08-27 13:35:00,14.63,14.66,14.63,14.65,93705.5281882868,8.2284,8.2453,8.2284,8.2396,93705.5282
2010-08-27 13:40:00,14.65,14.66,14.62,14.63,48823.2074438971,8.2396,8.2453,8.2228,8.2284,48823.2074
2010-08-27 13:45:00,14.63,14.64,14.62,14.62,21018.06239737274,8.2284,8.234,8.2228,8.2228,21018.0624
2010-08-27 13:50:00,14.62,14.63,14.61,14.63,27914.61412151068,8.2228,8.2284,8.2171,8.2284,27914.6141
2010-08-27 13:55:00,14.63,14.66,14.63,14.66,82977.5588396278,8.2284,8.2453,8.2284,8.2453,82977.5588
2010-08-27 14:00:00,14.66,14.69,14.64,14.67,80678.70826491517,8.2453,8.2621,8.234,8.2509,80678.7083
2010-08-27 14:05:00,14.66,14.68,14.64,14.67,96442.25506294472,8.2453,8.2565,8.234,8.2509,96442.2551
2010-08-27 14:10:00,14.67,14.69,14.65,14.65,43568.69184455391,8.2509,8.2621,8.2396,8.2396,43568.6918
2010-08-27 14:15:00,14.64,14.68,14.64,14.66,63382.594417077176,8.234,8.2565,8.234,8.2453,63382.5944
2010-08-27 14:20:00,14.66,14.68,14.65,14.65,51669.403393541324,8.2453,8.2565,8.2396,8.2396,51669.4034
2010-08-27 14:25:00,14.64,14.66,14.64,14.65,52983.03229337712,8.234,8.2453,8.234,8.2396,52983.0323
2010-08-27 14:30:00,14.65,14.66,14.64,14.65,41379.31034482759,8.2396,8.2453,8.234,8.2396,41379.3103
2010-08-27 14:35:00,14.65,14.68,14.64,14.67,50574.71264367816,8.2396,8.2565,8.234,8.2509,50574.7126
2010-08-27 14:40:00,14.68,14.69,14.66,14.67,33169.12972085386,8.2565,8.2621,8.2453,8.2509,33169.1297
2010-08-27 14:45:00,14.68,14.69,14.66,14.66,28899.83579638752,8.2565,8.2621,8.2453,8.2453,28899.8358
2010-08-27 14:50:00,14.66,14.68,14.64,14.65,55391.351943076086,8.2453,8.2565,8.234,8.2396,55391.3519
2010-08-27 14:55:00,14.64,14.67,14.64,14.65,68965.51724137932,8.234,8.2509,8.234,8.2396,68965.5172
2010-08-27 15:00:00,14.65,14.66,14.63,14.64,62397.37274220033,8.2396,8.2453,8.2284,8.234,62397.3727
2010-08-27 15:05:00,14.64,14.66,14.63,14.66,69074.98631636563,8.234,8.2453,8.2284,8.2453,69074.9863
2010-08-27 15:10:00,14.66,14.68,14.65,14.67,75862.06896551725,8.2453,8.2565,8.2396,8.2509,75862.069
2010-08-27 15:15:00,14.66,14.67,14.63,14.65,92063.49206349209,8.2453,8.2509,8.2284,8.2396,92063.4921
2010-08-27 15:20:00,14.65,14.71,14.64,14.71,100273.6726874658,8.2396,8.2734,8.234,8.2734,100273.6727
2010-08-27 15:25:00,14.71,14.74,14.7,14.73,101587.3015873016,8.2734,8.2902,8.2677,8.2846,101587.3016
2010-08-27 15:30:00,14.73,14.75,14.71,14.71,202517.7887246853,8.2846,8.2959,8.2734,8.2734,202517.7887
2010-08-27 15:35:00,14.72,14.73,14.7,14.7,98412.69841269842,8.279,8.2846,8.2677,8.2677,98412.6984
2010-08-27 15:40:00,14.7,14.74,14.69,14.73,222879.0366721401,8.2677,8.2902,8.2621,8.2846,222879.0367
2010-08-27 15:45:00,14.73,14.73,14.7,14.7,195840.17515052,8.2846,8.2846,8.2677,8.2677,195840.1752
2010-08-27 15:50:00,14.71,14.73,14.7,14.71,172851.66940339355,8.2734,8.2846,8.2677,8.2734,172851.6694
2010-08-27 15:55:00,14.71,14.72,14.7,14.71,325779.9671592775,8.2734,8.279,8.2677,8.2734,325779.9672
2010-08-30 09:30:00,14.7,14.75,14.64,14.74,173836.8910782704,8.2677,8.2959,8.234,8.2902,173836.8911
2010-08-30 09:35:00,14.74,14.78,14.72,14.78,160700.60207991244,8.2902,8.3127,8.279,8.3127,160700.6021
2010-08-30 09:40:00,14.77,14.89,14.77,14.87,259441.7077175698,8.3071,8.3746,8.3071,8.3634,259441.7077
2010-08-30 09:45:00,14.87,14.87,14.84,14.84,122495.89490968802,8.3634,8.3634,8.3465,8.3465,122495.8949
2010-08-30 09:50:00,14.84,14.85,14.77,14.78,151614.66885604817,8.3465,8.3521,8.3071,8.3127,151614.6689
2010-08-30 09:55:00,14.78,14.81,14.76,14.79,127422.00328407226,8.3127,8.3296,8.3015,8.3184,127422.0033
2010-08-30 10:00:00,14.8,14.8,14.73,14.77,151943.0760810071,8.324,8.324,8.2846,8.3071,151943.0761
2010-08-30 10:05:00,14.77,14.83,14.77,14.82,84400.65681444992,8.3071,8.3409,8.3071,8.3352,84400.6568
2010-08-30 10:10:00,14.82,14.84,14.81,14.84,64039.40886699508,8.3352,8.3465,8.3296,8.3465,64039.4089
2010-08-30 10:15:00,14.84,14.84,14.7,14.73,129939.79200875752,8.3465,8.3465,8.2677,8.2846,129939.792
2010-08-30 10:20:00,14.73,14.73,14.7,14.73,101587.3015873016,8.2846,8.2846,8.2677,8.2846,101587.3016
2010-08-30 10:25:00,14.73,14.77,14.7,14.76,148768.47290640394,8.2846,8.3071,8.2677,8.3015,148768.4729
2010-08-30 10:30:00,14.76,14.76,14.69,14.72,99835.79638752052,8.3015,8.3015,8.2621,8.279,99835.7964
2010-08-30 10:35:00,14.72,14.75,14.72,14.75,37110.01642036125,8.279,8.2959,8.279,8.2959,37110.0164
2010-08-30 10:40:00,14.75,14.76,14.74,14.76,55938.69731800767,8.2959,8.3015,8.2902,8.3015,55938.6973
2010-08-30 10:45:00,14.75,14.77,14.73,14.77,57033.38806787083,8.2959,8.3071,8.2846,8.3071,57033.3881
2010-08-30 10:50:00,14.77,14.82,14.77,14.82,56267.10454296661,8.3071,8.3352,8.3071,8.3352,56267.1045
2010-08-30 10:55:00,14.83,14.84,14.82,14.84,34263.82047071702,8.3409,8.3465,8.3352,8.3465,34263.8205
2010-08-30 11:00:00,14.84,14.84,14.81,14.81,69950.73891625616,8.3465,8.3465,8.3296,8.3296,69950.7389
2010-08-30 11:05:00,14.82,14.82,14.78,14.81,51450.465243568695,8.3352,8.3352,8.3127,8.3296,51450.4652
2010-08-30 11:10:00,14.8,14.83,14.8,14.83,87903.66721401205,8.324,8.3409,8.324,8.3409,87903.6672
2010-08-30 11:15:00,14.83,14.85,14.82,14.84,79802.95566502464,8.3409,8.3521,8.3352,8.3465,79802.9557
2010-08-30 11:20:00,14.84,14.84,14.77,14.77,86699.50738916257,8.3465,8.3465,8.3071,8.3071,86699.5074
2010-08-30 11:25:00,14.78,14.81,14.78,14.79,68418.17186644774,8.3127,8.3296,8.3127,8.3184,68418.1719
2010-08-30 11:30:00,14.8,14.83,14.79,14.83,69074.98631636563,8.324,8.3409,8.3184,8.3409,69074.9863
2010-08-30 11:35:00,14.84,14.84,14.83,14.84,86480.56923918994,8.3465,8.3465,8.3409,8.3465,86480.5692
2010-08-30 11:40:00,14.83,14.84,14.8,14.81,76518.88341543515,8.3409,8.3465,8.324,8.3296,76518.8834
2010-08-30 11:45:00,14.81,14.82,14.77,14.79,66995.07389162562,8.3296,8.3352,8.3071,8.3184,66995.0739
2010-08-30 11:50:00,14.79,14.8,14.76,14.77,59551.17679255611,8.3184,8.324,8.3015,8.3071,59551.1768
2010-08-30 11:55:00,14.76,14.79,14.76,14.79,49042.14559386973,8.3015,8.3184,8.3015,8.3184,49042.1456
2010-08-30 12:00:00,14.79,14.79,14.78,14.79,23097.97482211276,8.3184,8.3184,8.3127,8.3184,23097.9748
2010-08-30 12:05:00,14.79,14.8,14.78,14.79,45429.66611932129,8.3184,8.324,8.3127,8.3184,45429.6661
2010-08-30 12:10:00,14.8,14.81,14.79,14.79,41160.37219485496,8.324,8.3296,8.3184,8.3184,41160.3722
2010-08-30 12:15:00,14.8,14.81,14.78,14.78,29556.65024630542,8.324,8.3296,8.3127,8.3127,29556.6502
2010-08-30 12:20:00,14.78,14.79,14.77,14.77,32621.78434592228,8.3127,8.3184,8.3071,8.3071,32621.7843
2010-08-30 12:25:00,14.77,14.8,14.77,14.8,36453.20197044335,8.3071,8.324,8.3071,8.324,36453.202
2010-08-30 12:30:00,14.79,14.8,14.79,14.79,29994.526546250687,8.3184,8.324,8.3184,8.3184,29994.5265
2010-08-30 12:35:00,14.8,14.81,14.79,14.8,37766.83087027915,8.324,8.3296,8.3184,8.324,37766.8309
2010-08-30 12:40:00,14.8,14.82,14.8,14.82,54734.53749315818,8.324,8.3352,8.324,8.3352,54734.5375
2010-08-30 12:45:00,14.82,14.85,14.82,14.84,42255.06294471812,8.3352,8.3521,8.3352,8.3465,42255.0629
2010-08-30 12:50:00,14.84,14.84,14.83,14.84,29337.712096332787,8.3465,8.3465,8.3409,8.3465,29337.7121
2010-08-30 12:55:00,14.84,14.84,14.81,14.82,60645.86754241927,8.3465,8.3465,8.3296,8.3352,60645.8675
2010-08-30 13:00:00,14.82,14.83,14.81,14.83,26710.454296661195,8.3352,8.3409,8.3296,8.3409,26710.4543
2010-08-30 13:05:00,14.83,14.84,14.83,14.84,32183.90804597701,8.3409,8.3465,8.3409,8.3465,32183.908
2010-08-30 13:10:00,14.84,14.84,14.82,14.82,73782.15654077723,8.3465,8.3465,8.3352,8.3352,73782.1565
2010-08-30 13:15:00,14.82,14.84,14.81,14.84,54515.59934318555,8.3352,8.3465,8.3296,8.3465,54515.5993
2010-08-30 13:20:00,14.84,14.84,14.79,14.8,44006.56814449918,8.3465,8.3465,8.3184,8.324,44006.5681
2010-08-30 13:25:00,14.8,14.8,14.74,14.76,55610.29009304872,8.324,8.324,8.2902,8.3015,55610.2901
2010-08-30 13:30:00,14.75,14.76,14.75,14.76,31089.21729611385,8.2959,8.3015,8.2959,8.3015,31089.2173
2010-08-30 13:35:00,14.76,14.77,14.75,14.75,42802.4083196497,8.3015,8.3071,8.2959,8.2959,42802.4083
2010-08-30 13:40:00,14.75,14.78,14.75,14.76,67214.01204159825,8.2959,8.3127,8.2959,8.3015,67214.012
2010-08-30 13:45:00,14.76,14.77,14.76,14.77,34592.227695675974,8.3015,8.3071,8.3015,8.3071,34592.2277
2010-08-30 13:50:00,14.77,14.78,14.76,14.76,55172.41379310345,8.3071,8.3127,8.3015,8.3015,55172.4138
2010-08-30 13:55:00,14.76,14.78,14.73,14.76,100054.73453749316,8.3015,8.3127,8.2846,8.3015,100054.7345
2010-08-30 14:00:00,14.75,14.76,14.73,14.76,43897.099069512864,8.2959,8.3015,8.2846,8.3015,43897.0991
2010-08-30 14:05:00,14.76,14.77,14.71,14.73,83415.43513957308,8.3015,8.3071,8.2734,8.2846,83415.4351
2010-08-30 14:10:00,14.73,14.73,14.72,14.72,50903.11986863711,8.2846,8.2846,8.279,8.279,50903.1199
2010-08-30 14:15:00,14.72,14.72,14.71,14.71,50903.11986863711,8.279,8.279,8.2734,8.2734,50903.1199
2010-08-30 14:20:00,14.72,14.72,14.71,14.72,32402.846195949645,8.279,8.279,8.2734,8.279,32402.8462
2010-08-30 14:25:00,14.71,14.75,14.71,14.75,85604.8166392994,8.2734,8.2959,8.2734,8.2959,85604.8166
2010-08-30 14:30:00,14.75,14.78,14.74,14.76,95785.44061302682,8.2959,8.3127,8.2902,8.3015,95785.4406
2010-08-30 14:35:00,14.75,14.76,14.73,14.74,86699.50738916257,8.2959,8.3015,8.2846,8.2902,86699.5074
2010-08-30 14:40:00,14.74,14.75,14.74,14.75,40175.15051997811,8.2902,8.2959,8.2902,8.2959,40175.1505
2010-08-30 14:45:00,14.74,14.75,14.73,14.73,41488.7794198139,8.2902,8.2959,8.2846,8.2846,41488.7794
2010-08-30 14:50:00,14.73,14.75,14.73,14.74,52764.09414340449,8.2846,8.2959,8.2846,8.2902,52764.0941
2010-08-30 14:55:00,14.74,14.74,14.73,14.74,36124.7947454844,8.2902,8.2902,8.2846,8.2902,36124.7947
2010-08-30 15:00:00,14.74,14.74,14.73,14.73,37547.89272030652,8.2902,8.2902,8.2846,8.2846,37547.8927
2010-08-30 15:05:00,14.74,14.75,14.72,14.72,51231.52709359606,8.2902,8.2959,8.279,8.279,51231.5271
2010-08-30 15:10:00,14.72,14.73,14.72,14.72,69293.92446633826,8.279,8.2846,8.279,8.279,69293.9245
2010-08-30 15:15:00,14.72,14.72,14.68,14.7,103776.68308702792,8.279,8.279,8.2565,8.2677,103776.6831
2010-08-30 15:20:00,14.7,14.73,14.67,14.71,133552.27148330596,8.2677,8.2846,8.2509,8.2734,133552.2715
2010-08-30 15:25:00,14.71,14.73,14.69,14.7,79036.67214012041,8.2734,8.2846,8.2621,8.2677,79036.6721
2010-08-30 15:30:00,14.7,14.72,14.68,14.69,288560.48166392994,8.2677,8.279,8.2565,8.2621,288560.4817
2010-08-30 15:35:00,14.69,14.73,14.68,14.71,354789.27203065134,8.2621,8.2846,8.2565,8.2734,354789.272
2010-08-30 15:40:00,14.71,14.72,14.68,14.69,268089.7646414888,8.2734,8.279,8.2565,8.2621,268089.7646
2010-08-30 15:45:00,14.69,14.7,14.66,14.67,104542.96661193212,8.2621,8.2677,8.2453,8.2509,104542.9666
2010-08-30 15:50:00,14.67,14.7,14.67,14.69,230322.93377120965,8.2509,8.2677,8.2509,8.2621,230322.9338
2010-08-30 15:55:00,14.68,14.69,14.63,14.64,396715.9277504105,8.2565,8.2621,8.2284,8.234,396715.9278
2010-08-31 09:30:00,14.61,14.61,14.52,14.55,181718.6644772852,8.2171,8.2171,8.1665,8.1834,181718.6645
2010-08-31 09:35:00,14.54,14.55,14.51,14.53,120853.85878489328,8.1778,8.1834,8.1609,8.1721,120853.8588
2010-08-31 09:40:00,14.52,14.55,14.49,14.55,107608.100711549,8.1665,8.1834,8.1496,8.1834,107608.1007
2010-08-31 09:45:00,14.54,14.69,14.53,14.68,107608.100711549,8.1778,8.2621,8.1721,8.2565,107608.1007
2010-08-31 09:50:00,14.68,14.68,14.58,14.61,83962.78051450466,8.2565,8.2565,8.2003,8.2171,83962.7805
2010-08-31 09:55:00,14.6,14.62,14.52,14.57,129830.3229337712,8.2115,8.2228,8.1665,8.1946,129830.3229
2010-08-31 10:00:00,14.57,14.67,14.56,14.64,125998.90530925014,8.1946,8.2509,8.189,8.234,125998.9053
2010-08-31 10:05:00,14.64,14.67,14.62,14.66,111548.98741105638,8.234,8.2509,8.2228,8.2453,111548.9874
2010-08-31 10:10:00,14.66,14.7,14.65,14.65,39956.21237000547,8.2453,8.2677,8.2396,8.2396,39956.2124
2010-08-31 10:15:00,14.66,14.67,14.6,14.62,92939.2446633826,8.2453,8.2509,8.2115,8.2228,92939.2447
2010-08-31 10:20:00,14.61,14.64,14.61,14.62,71154.89874110564,8.2171,8.234,8.2171,8.2228,71154.8987
2010-08-31 10:25:00,14.63,14.66,14.62,14.66,48275.86206896552,8.2284,8.2453,8.2228,8.2453,48275.8621
2010-08-31 10:30:00,14.66,14.67,14.64,14.65,62835.2490421456,8.2453,8.2509,8.234,8.2396,62835.249
2010-08-31 10:35:00,14.66,14.66,14.58,14.61,217843.4592227696,8.2453,8.2453,8.2003,8.2171,217843.4592
2010-08-31 10:40:00,14.62,14.63,14.57,14.63,134099.61685823754,8.2228,8.2284,8.1946,8.2284,134099.6169
2010-08-31 10:45:00,14.63,14.63,14.59,14.61,78160.9195402299,8.2284,8.2284,8.2059,8.2171,78160.9195
2010-08-31 10:50:00,14.6,14.66,14.6,14.63,83305.96606458676,8.2115,8.2453,8.2115,8.2284,83305.9661
2010-08-31 10:55:00,14.63,14.67,14.63,14.65,62725.77996715928,8.2284,8.2509,8.2284,8.2396,62725.78
2010-08-31 11:00:00,14.65,14.68,14.63,14.63,67651.88834154351,8.2396,8.2565,8.2284,8.2284,67651.8883
2010-08-31 11:05:00,14.63,14.65,14.63,14.63,243678.16091954024,8.2284,8.2396,8.2284,8.2284,243678.1609
2010-08-31 11:10:00,14.63,14.63,14.57,14.61,159605.91133004928,8.2284,8.2284,8.1946,8.2171,159605.9113
2010-08-31 11:15:00,14.62,14.63,14.57,14.57,69293.92446633826,8.2228,8.2284,8.1946,8.1946,69293.9245
2010-08-31 11:20:00,14.57,14.62,14.56,14.62,64039.40886699508,8.1946,8.2228,8.189,8.2228,64039.4089
2010-08-31 11:25:00,14.61,14.62,14.6,14.6,42474.00109469075,8.2171,8.2228,8.2115,8.2115,42474.0011
2010-08-31 11:30:00,14.59,14.61,14.57,14.61,81882.86808976464,8.2059,8.2171,8.1946,8.2171,81882.8681
2010-08-31 11:35:00,14.6,14.61,14.57,14.58,71264.36781609195,8.2115,8.2171,8.1946,8.2003,71264.3678
2010-08-31 11:40:00,14.58,14.59,14.56,14.57,46414.88779419814,8.2003,8.2059,8.189,8.1946,46414.8878
2010-08-31 11:45:00,14.57,14.57,14.55,14.56,24958.949096880133,8.1946,8.1946,8.1834,8.189,24958.9491
2010-08-31 11:50:00,14.55,14.62,14.55,14.61,76628.35249042146,8.1834,8.2228,8.1834,8.2171,76628.3525
2010-08-31 11:55:00,14.61,14.61,14.56,14.56,119978.10618500276,8.2171,8.2171,8.189,8.189,119978.1062
2010-08-31 12:00:00,14.57,14.59,14.56,14.56,51888.34154351396,8.1946,8.2059,8.189,8.189,51888.3415
2010-08-31 12:05:00,14.56,14.58,14.53,14.53,44663.38259441708,8.189,8.2003,8.1721,8.1721,44663.3826
2010-08-31 12:10:00,14.53,14.53,14.51,14.52,120963.3278598796,8.1721,8.1721,8.1609,8.1665,120963.3279
2010-08-31 12:15:00,14.52,14.52,14.49,14.5,54077.72304324029,8.1665,8.1665,8.1496,8.1553,54077.723
2010-08-31 12:20:00,14.5,14.51,14.47,14.47,55500.8210180624,8.1553,8.1609,8.1384,8.1384,55500.821
2010-08-31 12:25:00,14.48,14.48,14.45,14.45,99616.8582375479,8.144,8.144,8.1271,8.1271,99616.8582
2010-08-31 12:30:00,14.45,14.46,14.45,14.45,18500.27367268747,8.1271,8.1328,8.1271,8.1271,18500.2737
2010-08-31 12:35:00,14.46,14.5,14.45,14.49,154132.45758073346,8.1328,8.1553,8.1271,8.1496,154132.4576
2010-08-31 12:40:00,14.49,14.49,14.44,14.45,52435.68691844554,8.1496,8.1496,8.1215,8.1271,52435.6869
2010-08-31 12:45:00,14.45,14.51,14.45,14.5,73015.87301587302,8.1271,8.1609,8.1271,8.1553,73015.873
2010-08-31 12:50:00,14.5,14.51,14.48,14.49,90968.80131362892,8.1553,8.1609,8.144,8.1496,90968.8013
2010-08-31 12:55:00,14.49,14.49,14.47,14.47,26710.454296661195,8.1496,8.1496,8.1384,8.1384,26710.4543
2010-08-31 13:00:00,14.46,14.5,14.45,14.48,62944.71811713191,8.1328,8.1553,8.1271,8.144,62944.7181
2010-08-31 13:05:00,14.49,14.52,14.48,14.52,24521.072796934863,8.1496,8.1665,8.144,8.1665,24521.0728
2010-08-31 13:10:00,14.51,14.52,14.51,14.52,18828.680897646416,8.1609,8.1665,8.1609,8.1665,18828.6809
2010-08-31 13:15:00,14.52,14.52,14.48,14.49,136836.34373289548,8.1665,8.1665,8.144,8.1496,136836.3437
2010-08-31 13:20:00,14.5,14.52,14.5,14.51,39627.80514504653,8.1553,8.1665,8.1553,8.1609,39627.8051
2010-08-31 13:25:00,14.51,14.52,14.49,14.51,39080.45977011495,8.1609,8.1665,8.1496,8.1609,39080.4598
2010-08-31 13:30:00,14.52,14.52,14.49,14.5,28352.49042145594,8.1665,8.1665,8.1496,8.1553,28352.4904
2010-08-31 13:35:00,14.49,14.52,14.49,14.52,69841.26984126984,8.1496,8.1665,8.1496,8.1665,69841.2698
2010-08-31 13:40:00,14.52,14.52,14.51,14.52,20142.30979748221,8.1665,8.1665,8.1609,8.1665,20142.3098
2010-08-31 13:45:00,14.52,14.52,14.5,14.52,57471.2643678161,8.1665,8.1665,8.1553,8.1665,57471.2644
2010-08-31 13:50:00,14.52,14.52,14.49,14.49,40722.49589490969,8.1665,8.1665,8.1496,8.1496,40722.4959
2010-08-31 13:55:00,14.49,14.5,14.49,14.49,27586.206896551725,8.1496,8.1553,8.1496,8.1496,27586.2069
2010-08-31 14:00:00,14.49,14.52,14.45,14.48,119868.63711001644,8.1496,8.1665,8.1271,8.144,119868.6371
2010-08-31 14:05:00,14.47,14.52,14.46,14.5,71811.71319102353,8.1384,8.1665,8.1328,8.1553,71811.7132
2010-08-31 14:10:00,14.51,14.52,14.5,14.51,60098.52216748769,8.1609,8.1665,8.1553,8.1609,60098.5222
2010-08-31 14:15:00,14.51,14.51,14.42,14.42,115161.46688560482,8.1609,8.1609,8.1103,8.1103,115161.4669
2010-08-31 14:20:00,14.42,14.43,14.41,14.41,59332.23864258347,8.1103,8.1159,8.1046,8.1046,59332.2386
2010-08-31 14:25:00,14.42,14.45,14.4,14.42,81554.46086480569,8.1103,8.1271,8.099,8.1103,81554.4609
2010-08-31 14:30:00,14.42,14.42,14.39,14.4,62397.37274220033,8.1103,8.1103,8.0934,8.099,62397.3727
2010-08-31 14:35:00,14.4,14.41,14.36,14.38,184017.51505199785,8.099,8.1046,8.0765,8.0878,184017.5151
2010-08-31 14:40:00,14.37,14.39,14.33,14.33,131362.88998357963,8.0821,8.0934,8.0596,8.0596,131362.89
2010-08-31 14:45:00,14.33,14.34,14.31,14.31,55938.69731800767,8.0596,8.0653,8.0484,8.0484,55938.6973
2010-08-31 14:50:00,14.31,14.36,14.31,14.36,74548.44006568145,8.0484,8.0765,8.0484,8.0765,74548.4401
2010-08-31 14:55:00,14.36,14.36,14.31,14.32,75314.72359058567,8.0765,8.0765,8.0484,8.054,75314.7236
2010-08-31 15:00:00,14.31,14.38,14.31,14.37,60317.46031746032,8.0484,8.0878,8.0484,8.0821,60317.4603
2010-08-31 15:05:00,14.36,14.37,14.33,14.37,100821.01806239736,8.0765,8.0821,8.0596,8.0821,100821.0181
2010-08-31 15:10:00,14.36,14.37,14.31,14.33,62397.37274220033,8.0765,8.0821,8.0484,8.0596,62397.3727
2010-08-31 15:15:00,14.33,14.36,14.32,14.35,115708.8122605364,8.0596,8.0765,8.054,8.0709,115708.8123
2010-08-31 15:20:00,14.34,14.36,14.32,14.33,153913.51943076082,8.0653,8.0765,8.054,8.0596,153913.5194
2010-08-31 15:25:00,14.33,14.33,14.31,14.32,92282.4302134647,8.0596,8.0596,8.0484,8.054,92282.4302
2010-08-31 15:30:00,14.32,14.39,14.32,14.37,202955.6650246305,8.054,8.0934,8.054,8.0821,202955.665
2010-08-31 15:35:00,14.37,14.37,14.3,14.32,322386.4258347017,8.0821,8.0821,8.0428,8.054,322386.4258
2010-08-31 15:40:00,14.32,14.38,14.31,14.38,165079.3650793651,8.054,8.0878,8.0484,8.0878,165079.3651
2010-08-31 15:45:00,14.38,14.48,14.38,14.44,463273.1253420909,8.0878,8.144,8.0878,8.1215,463273.1253
2010-08-31 15:50:00,14.44,14.45,14.38,14.38,240722.4958949097,8.1215,8.1271,8.0878,8.0878,240722.4959
2010-08-31 15:55:00,14.39,14.42,14.38,14.41,580295.5665024631,8.0934,8.1103,8.0878,8.1046,580295.5665
2010-09-01 09:30:00,14.63,14.77,14.53,14.77,250465.24356869183,8.2284,8.3071,8.1721,8.3071,250465.2436
2010-09-01 09:35:00,14.77,14.77,14.69,14.71,193541.3245758073,8.3071,8.3071,8.2621,8.2734,193541.3246
2010-09-01 09:40:00,14.7,14.73,14.63,14.65,159934.3185550082,8.2677,8.2846,8.2284,8.2396,159934.3186
2010-09-01 09:45:00,14.65,14.69,14.63,14.66,114285.71428571428,8.2396,8.2621,8.2284,8.2453,114285.7143
2010-09-01 09:50:00,14.65,14.71,14.65,14.69,171319.10235358513,8.2396,8.2734,8.2396,8.2621,171319.1024
2010-09-01 09:55:00,14.7,14.73,14.68,14.72,138478.37985769022,8.2677,8.2846,8.2565,8.279,138478.3799
2010-09-01 10:00:00,14.71,14.84,14.7,14.83,243130.81554460863,8.2734,8.3465,8.2677,8.3409,243130.8155
2010-09-01 10:05:00,14.84,14.85,14.82,14.84,134099.61685823754,8.3465,8.3521,8.3352,8.3465,134099.6169
2010-09-01 10:10:00,14.84,14.84,14.84,14.84,51012.58894362343,8.3465,8.3465,8.3465,8.3465,51012.5889
2010-09-01 10:15:00,14.84,14.87,14.82,14.82,121729.6113847838,8.3465,8.3634,8.3352,8.3352,121729.6114
2010-09-01 10:20:00,14.83,14.84,14.81,14.81,83962.78051450466,8.3409,8.3465,8.3296,8.3296,83962.7805
2010-09-01 10:25:00,14.81,14.82,14.78,14.81,145155.99343185552,8.3296,8.3352,8.3127,8.3296,145155.9934
2010-09-01 10:30:00,14.81,14.87,14.76,14.86,254077.7230432403,8.3296,8.3634,8.3015,8.3577,254077.723
2010-09-01 10:35:00,14.85,14.87,14.84,14.86,141981.39025725232,8.3521,8.3634,8.3465,8.3577,141981.3903
2010-09-01 10:40:00,14.86,14.87,14.82,14.82,139025.7252326218,8.3577,8.3634,8.3352,8.3352,139025.7252
2010-09-01 10:45:00,14.82,14.84,14.8,14.84,74548.44006568145,8.3352,8.3465,8.324,8.3465,74548.4401
2010-09-01 10:50:00,14.84,14.87,14.84,14.87,136288.9983579639,8.3465,8.3634,8.3465,8.3634,136288.9984
2010-09-01 10:55:00,14.87,14.91,14.84,14.87,139025.7252326218,8.3634,8.3859,8.3465,8.3634,139025.7252
2010-09-01 11:00:00,14.86,14.92,14.86,14.91,56814.44991789819,8.3577,8.3915,8.3577,8.3859,56814.4499
2010-09-01 11:05:00,14.92,14.92,14.88,14.9,71483.3059660646,8.3915,8.3915,8.369,8.3802,71483.306
2010-09-01 11:10:00,14.9,14.91,14.8,14.8,201970.4433497537,8.3802,8.3859,8.324,8.324,201970.4433
2010-09-01 11:15:00,14.81,14.84,14.78,14.79,93158.18281335523,8.3296,8.3465,8.3127,8.3184,93158.1828
2010-09-01 11:20:00,14.79,14.82,14.78,14.82,84072.24958949097,8.3184,8.3352,8.3127,8.3352,84072.2496
2010-09-01 11:25:00,14.82,14.83,14.8,14.81,75424.19266557197,8.3352,8.3409,8.324,8.3296,75424.1927
2010-09-01 11:30:00,14.8,14.83,14.8,14.8,106841.81718664478,8.324,8.3409,8.324,8.324,106841.8172
2010-09-01 11:35:00,14.8,14.81,14.77,14.77,55719.75916803503,8.324,8.3296,8.3071,8.3071,55719.7592
2010-09-01 11:40:00,14.77,14.79,14.76,14.79,96004.37876299946,8.3071,8.3184,8.3015,8.3184,96004.3788
2010-09-01 11:45:00,14.78,14.82,14.78,14.8,57033.38806787083,8.3127,8.3352,8.3127,8.324,57033.3881
2010-09-01 11:50:00,14.79,14.85,14.79,14.84,112534.20908593322,8.3184,8.3521,8.3184,8.3465,112534.2091
2010-09-01 11:55:00,14.84,14.84,14.81,14.81,53639.84674329502,8.3465,8.3465,8.3296,8.3296,53639.8467
2010-09-01 12:00:00,14.82,14.84,14.82,14.83,46086.48056923919,8.3352,8.3465,8.3352,8.3409,46086.4806
2010-09-01 12:05:00,14.82,14.83,14.81,14.82,36015.32567049809,8.3352,8.3409,8.3296,8.3352,36015.3257
2010-09-01 12:10:00,14.81,14.82,14.78,14.78,69074.98631636563,8.3296,8.3352,8.3127,8.3127,69074.9863
2010-09-01 12:15:00,14.78,14.79,14.77,14.77,91735.08483853312,8.3127,8.3184,8.3071,8.3071,91735.0848
2010-09-01 12:20:00,14.77,14.78,14.75,14.75,46852.76409414341,8.3071,8.3127,8.2959,8.2959,46852.7641
2010-09-01 12:25:00,14.75,14.76,14.75,14.75,37219.485495347566,8.2959,8.3015,8.2959,8.2959,37219.4855
2010-09-01 12:30:00,14.75,14.76,14.75,14.76,73453.74931581829,8.2959,8.3015,8.2959,8.3015,73453.7493
2010-09-01 12:35:00,14.76,14.76,14.75,14.76,48056.923918992885,8.3015,8.3015,8.2959,8.3015,48056.9239
2010-09-01 12:40:00,14.76,14.78,14.75,14.78,63273.12534209086,8.3015,8.3127,8.2959,8.3127,63273.1253
2010-09-01 12:45:00,14.78,14.79,14.76,14.76,73125.34209085934,8.3127,8.3184,8.3015,8.3015,73125.3421
2010-09-01 12:50:00,14.76,14.78,14.76,14.77,34920.63492063492,8.3015,8.3127,8.3015,8.3071,34920.6349
2010-09-01 12:55:00,14.77,14.79,14.76,14.77,87903.66721401205,8.3071,8.3184,8.3015,8.3071,87903.6672
2010-09-01 13:00:00,14.78,14.78,14.77,14.78,33059.660645867545,8.3127,8.3127,8.3071,8.3127,33059.6606
2010-09-01 13:05:00,14.78,14.8,14.77,14.79,52216.748768472906,8.3127,8.324,8.3071,8.3184,52216.7488
2010-09-01 13:10:00,14.78,14.82,14.78,14.79,190476.19047619047,8.3127,8.3352,8.3127,8.3184,190476.1905
2010-09-01 13:15:00,14.78,14.78,14.77,14.77,24958.949096880133,8.3127,8.3127,8.3071,8.3071,24958.9491
2010-09-01 13:20:00,14.78,14.79,14.78,14.79,55062.944718117134,8.3127,8.3184,8.3127,8.3184,55062.9447
2010-09-01 13:25:00,14.79,14.8,14.78,14.78,81444.99178981938,8.3184,8.324,8.3127,8.3127,81444.9918
2010-09-01 13:30:00,14.79,14.8,14.79,14.8,31198.686371100164,8.3184,8.324,8.3184,8.324,31198.6864
2010-09-01 13:35:00,14.79,14.81,14.78,14.78,103557.7449370553,8.3184,8.3296,8.3127,8.3127,103557.7449
2010-09-01 13:40:00,14.78,14.79,14.77,14.79,55829.22824302135,8.3127,8.3184,8.3071,8.3184,55829.2282
2010-09-01 13:45:00,14.79,14.82,14.79,14.82,47509.5785440613,8.3184,8.3352,8.3184,8.3352,47509.5785
2010-09-01 13:50:00,14.82,14.83,14.81,14.83,67104.54296661193,8.3352,8.3409,8.3296,8.3409,67104.543
2010-09-01 13:55:00,14.83,14.85,14.82,14.84,181937.60262725785,8.3409,8.3521,8.3352,8.3465,181937.6026
2010-09-01 14:00:00,14.84,14.85,14.83,14.83,100602.07991242474,8.3465,8.3521,8.3409,8.3409,100602.0799
2010-09-01 14:05:00,14.83,14.84,14.82,14.83,94033.93541324577,8.3409,8.3465,8.3352,8.3409,94033.9354
2010-09-01 14:10:00,14.83,14.84,14.79,14.79,108264.9151614669,8.3409,8.3465,8.3184,8.3184,108264.9152
2010-09-01 14:15:00,14.8,14.8,14.78,14.78,49042.14559386973,8.324,8.324,8.3127,8.3127,49042.1456
2010-09-01 14:20:00,14.79,14.81,14.78,14.79,59441.70771756979,8.3184,8.3296,8.3127,8.3184,59441.7077
2010-09-01 14:25:00,14.8,14.82,14.79,14.82,42364.53201970444,8.324,8.3352,8.3184,8.3352,42364.532
2010-09-01 14:30:00,14.82,14.83,14.82,14.82,22441.160372194856,8.3352,8.3409,8.3352,8.3352,22441.1604
2010-09-01 14:35:00,14.82,14.83,14.79,14.79,65681.44499178982,8.3352,8.3409,8.3184,8.3184,65681.445
2010-09-01 14:40:00,14.79,14.8,14.77,14.79,102353.5851122058,8.3184,8.324,8.3071,8.3184,102353.5851
2010-09-01 14:45:00,14.79,14.81,14.78,14.79,77832.51231527094,8.3184,8.3296,8.3127,8.3184,77832.5123
2010-09-01 14:50:00,14.8,14.8,14.77,14.78,133880.67870826492,8.324,8.324,8.3071,8.3127,133880.6787
2010-09-01 14:55:00,14.77,14.79,14.77,14.78,98303.2293377121,8.3071,8.3184,8.3071,8.3127,98303.2293
2010-09-01 15:00:00,14.77,14.79,14.76,14.77,89655.1724137931,8.3071,8.3184,8.3015,8.3071,89655.1724
2010-09-01 15:05:00,14.76,14.81,14.76,14.8,131910.2353585112,8.3015,8.3296,8.3015,8.324,131910.2354
2010-09-01 15:10:00,14.81,14.82,14.8,14.82,63492.06349206349,8.3296,8.3352,8.324,8.3352,63492.0635
2010-09-01 15:15:00,14.82,14.82,14.79,14.79,55829.22824302135,8.3352,8.3352,8.3184,8.3184,55829.2282
2010-09-01 15:20:00,14.8,14.8,14.76,14.77,81773.39901477833,8.324,8.324,8.3015,8.3071,81773.399
2010-09-01 15:25:00,14.77,14.77,14.73,14.77,105747.12643678162,8.3071,8.3071,8.2846,8.3071,105747.1264
2010-09-01 15:30:00,14.76,14.79,14.75,14.79,132785.98795840176,8.3015,8.3184,8.2959,8.3184,132785.988
2010-09-01 15:35:00,14.78,14.8,14.76,14.78,209414.3404488232,8.3127,8.324,8.3015,8.3127,209414.3404
2010-09-01 15:40:00,14.78,14.8,14.77,14.8,232731.25342090864,8.3127,8.324,8.3071,8.324,232731.2534
2010-09-01 15:45:00,14.8,14.83,14.79,14.8,267432.9501915709,8.324,8.3409,8.3184,8.324,267432.9502
2010-09-01 15:50:00,14.79,14.8,14.79,14.79,262835.2490421456,8.3184,8.324,8.3184,8.3184,262835.249
2010-09-01 15:55:00,14.8,14.81,14.79,14.81,442692.9392446634,8.324,8.3296,8.3184,8.3296,442692.9392
2010-09-02 09:30:00,14.83,14.97,14.81,14.96,337712.096332786,8.3409,8.4196,8.3296,8.414,337712.0963
2010-09-02 09:35:00,14.95,14.96,14.89,14.94,194088.66995073893,8.4084,8.414,8.3746,8.4027,194088.67
2010-09-02 09:40:00,14.93,14.96,14.89,14.96,231527.0935960592,8.3971,8.414,8.3746,8.414,231527.0936
2010-09-02 09:45:00,14.96,15.06,14.95,15.06,186535.30377668308,8.414,8.4702,8.4084,8.4702,186535.3038
2010-09-02 09:50:00,15.05,15.15,15.05,15.12,587848.9326765189,8.4646,8.5208,8.4646,8.504,587848.9327
2010-09-02 09:55:00,15.13,15.19,15.13,15.16,417186.64477285167,8.5096,8.5433,8.5096,8.5265,417186.6448
2010-09-02 10:00:00,15.16,15.22,15.15,15.16,470060.20799124247,8.5265,8.5602,8.5208,8.5265,470060.208
2010-09-02 10:05:00,15.16,15.21,15.16,15.19,255500.8210180624,8.5265,8.5546,8.5265,8.5433,255500.821
2010-09-02 10:10:00,15.18,15.2,15.16,15.2,179310.3448275862,8.5377,8.549,8.5265,8.549,179310.3448
2010-09-02 10:15:00,15.2,15.2,15.15,15.15,178872.46852764094,8.549,8.549,8.5208,8.5208,178872.4685
2010-09-02 10:20:00,15.15,15.2,15.15,15.19,98412.69841269842,8.5208,8.549,8.5208,8.5433,98412.6984
2010-09-02 10:25:00,15.19,15.21,15.18,15.21,63163.65626710455,8.5433,8.5546,8.5377,8.5546,63163.6563
2010-09-02 10:30:00,15.2,15.23,15.2,15.23,85057.47126436782,8.549,8.5658,8.549,8.5658,85057.4713
2010-09-02 10:35:00,15.22,15.22,15.17,15.2,113191.02353585113,8.5602,8.5602,8.5321,8.549,113191.0235
2010-09-02 10:40:00,15.2,15.25,15.19,15.2,124356.8691844554,8.549,8.5771,8.5433,8.549,124356.8692
2010-09-02 10:45:00,15.19,15.2,15.18,15.19,48713.73836891079,8.5433,8.549,8.5377,8.5433,48713.7384
2010-09-02 10:50:00,15.19,15.2,15.16,15.17,34373.28954570334,8.5433,8.549,8.5265,8.5321,34373.2895
2010-09-02 10:55:00,15.17,15.2,15.15,15.16,76190.4761904762,8.5321,8.549,8.5208,8.5265,76190.4762
2010-09-02 11:00:00,15.17,15.19,15.16,15.18,44225.506294471816,8.5321,8.5433,8.5265,8.5377,44225.5063
2010-09-02 11:05:00,15.18,15.18,15.13,15.15,72030.65134099618,8.5377,8.5377,8.5096,8.5208,72030.6513
2010-09-02 11:10:00,15.14,15.15,15.07,15.07,55391.351943076086,8.5152,8.5208,8.4758,8.4758,55391.3519
2010-09-02 11:15:00,15.07,15.08,15.01,15.07,146250.68418171868,8.4758,8.4815,8.4421,8.4758,146250.6842
2010-09-02 11:20:00,15.06,15.1,15.06,15.09,98193.7602627258,8.4702,8.4927,8.4702,8.4871,98193.7603
2010-09-02 11:25:00,15.09,15.1,15.06,15.08,88341.54351395731,8.4871,8.4927,8.4702,8.4815,88341.5435
2010-09-02 11:30:00,15.08,15.16,15.08,15.15,89326.76518883416,8.4815,8.5265,8.4815,8.5208,89326.7652
2010-09-02 11:35:00,15.15,15.16,15.15,15.15,45429.66611932129,8.5208,8.5265,8.5208,8.5208,45429.6661
2010-09-02 11:40:00,15.15,15.18,15.15,15.17,97318.00766283524,8.5208,8.5377,8.5208,8.5321,97318.0077
2010-09-02 11:45:00,15.17,15.2,15.17,15.19,28790.36672140121,8.5321,8.549,8.5321,8.5433,28790.3667
2010-09-02 11:50:00,15.19,15.21,15.19,15.2,25287.35632183908,8.5433,8.5546,8.5433,8.549,25287.3563
2010-09-02 11:55:00,15.2,15.23,15.19,15.2,131143.95183360702,8.549,8.5658,8.5433,8.549,131143.9518
2010-09-02 12:00:00,15.2,15.22,15.2,15.21,51669.403393541324,8.549,8.5602,8.549,8.5546,51669.4034
2010-09-02 12:05:00,15.21,15.26,15.21,15.24,59441.70771756979,8.5546,8.5827,8.5546,8.5715,59441.7077
2010-09-02 12:10:00,15.24,15.29,15.24,15.29,72906.4039408867,8.5715,8.5996,8.5715,8.5996,72906.4039
2010-09-02 12:15:00,15.28,15.29,15.23,15.23,64039.40886699508,8.594,8.5996,8.5658,8.5658,64039.4089
2010-09-02 12:20:00,15.24,15.24,15.21,15.21,47071.70224411604,8.5715,8.5715,8.5546,8.5546,47071.7022
2010-09-02 12:25:00,15.21,15.21,15.17,15.18,25834.701696770662,8.5546,8.5546,8.5321,8.5377,25834.7017
2010-09-02 12:30:00,15.18,15.19,15.17,15.18,38423.64532019704,8.5377,8.5433,8.5321,8.5377,38423.6453
2010-09-02 12:35:00,15.17,15.19,15.17,15.18,22441.160372194856,8.5321,8.5433,8.5321,8.5377,22441.1604
2010-09-02 12:40:00,15.18,15.18,15.17,15.18,16858.23754789272,8.5377,8.5377,8.5321,8.5377,16858.2375
2010-09-02 12:45:00,15.17,15.18,15.14,15.14,35577.44937055282,8.5321,8.5377,8.5152,8.5152,35577.4494
2010-09-02 12:50:00,15.14,15.15,15.11,15.11,44882.32074438971,8.5152,8.5208,8.4983,8.4983,44882.3207
2010-09-02 12:55:00,15.11,15.12,15.1,15.1,23316.912972085385,8.4983,8.504,8.4927,8.4927,23316.913
2010-09-02 13:00:00,15.1,15.11,15.1,15.11,38423.64532019704,8.4927,8.4983,8.4927,8.4983,38423.6453
2010-09-02 13:05:00,15.11,15.12,15.1,15.1,20142.30979748221,8.4983,8.504,8.4927,8.4927,20142.3098
2010-09-02 13:10:00,15.1,15.1,15.06,15.06,55500.8210180624,8.4927,8.4927,8.4702,8.4702,55500.821
2010-09-02 13:15:00,15.07,15.09,15.06,15.08,114066.77613574166,8.4758,8.4871,8.4702,8.4815,114066.7761
2010-09-02 13:20:00,15.09,15.11,15.08,15.11,57471.2643678161,8.4871,8.4983,8.4815,8.4983,57471.2644
2010-09-02 13:25:00,15.1,15.12,15.09,15.1,82320.74438970991,8.4927,8.504,8.4871,8.4927,82320.7444
2010-09-02 13:30:00,15.09,15.11,15.09,15.11,44334.97536945813,8.4871,8.4983,8.4871,8.4983,44334.9754
2010-09-02 13:35:00,15.11,15.12,15.09,15.09,21455.938697318008,8.4983,8.504,8.4871,8.4871,21455.9387
2010-09-02 13:40:00,15.1,15.1,15.09,15.1,12151.067323481117,8.4927,8.4927,8.4871,8.4927,12151.0673
2010-09-02 13:45:00,15.09,15.1,15.09,15.09,15435.139573070608,8.4871,8.4927,8.4871,8.4871,15435.1396
2010-09-02 13:50:00,15.1,15.1,15.09,15.1,19376.026272578,8.4927,8.4927,8.4871,8.4927,19376.0263
2010-09-02 13:55:00,15.09,15.1,15.05,15.06,51778.87246852765,8.4871,8.4927,8.4646,8.4702,51778.8725
2010-09-02 14:00:00,15.05,15.09,15.05,15.07,78379.85769020252,8.4646,8.4871,8.4646,8.4758,78379.8577
2010-09-02 14:05:00,15.08,15.09,15.07,15.07,41817.18664477285,8.4815,8.4871,8.4758,8.4758,41817.1866
2010-09-02 14:10:00,15.08,15.09,15.07,15.08,35577.44937055282,8.4815,8.4871,8.4758,8.4815,35577.4494
2010-09-02 14:15:00,15.09,15.09,15.07,15.08,49151.61466885605,8.4871,8.4871,8.4758,8.4815,49151.6147
2010-09-02 14:20:00,15.08,15.09,15.07,15.07,28133.552271483302,8.4815,8.4871,8.4758,8.4758,28133.5523
2010-09-02 14:25:00,15.07,15.08,15.05,15.05,42255.06294471812,8.4758,8.4815,8.4646,8.4646,42255.0629
2010-09-02 14:30:00,15.05,15.06,15.05,15.06,30979.74822112753,8.4646,8.4702,8.4646,8.4702,30979.7482
2010-09-02 14:35:00,15.05,15.07,15.05,15.07,81007.11548987411,8.4646,8.4758,8.4646,8.4758,81007.1155
2010-09-02 14:40:00,15.06,15.07,15.05,15.06,51012.58894362343,8.4702,8.4758,8.4646,8.4702,51012.5889
2010-09-02 14:45:00,15.06,15.06,15.05,15.05,21784.34592227696,8.4702,8.4702,8.4646,8.4646,21784.3459
2010-09-02 14:50:00,15.05,15.06,15.05,15.06,39299.39792008758,8.4646,8.4702,8.4646,8.4702,39299.3979
2010-09-02 14:55:00,15.05,15.06,15.05,15.06,22988.50574712644,8.4646,8.4702,8.4646,8.4702,22988.5057
2010-09-02 15:00:00,15.05,15.06,15.05,15.05,67980.29556650246,8.4646,8.4702,8.4646,8.4646,67980.2956
2010-09-02 15:05:00,15.05,15.06,15.05,15.06,61959.49644225506,8.4646,8.4702,8.4646,8.4702,61959.4964
2010-09-02 15:10:00,15.06,15.07,15.05,15.05,89655.1724137931,8.4702,8.4758,8.4646,8.4646,89655.1724
2010-09-02 15:15:00,15.05,15.05,15.05,15.05,47071.70224411604,8.4646,8.4646,8.4646,8.4646,47071.7022
2010-09-02 15:20:00,15.05,15.06,15.05,15.05,146250.68418171868,8.4646,8.4702,8.4646,8.4646,146250.6842
2010-09-02 15:25:00,15.05,15.07,15.05,15.07,81773.39901477833,8.4646,8.4758,8.4646,8.4758,81773.399
2010-09-02 15:30:00,15.06,15.09,15.06,15.09,84072.24958949097,8.4702,8.4871,8.4702,8.4871,84072.2496
2010-09-02 15:35:00,15.09,15.15,15.09,15.15,198576.9020251779,8.4871,8.5208,8.4871,8.5208,198576.902
2010-09-02 15:40:00,15.15,15.16,15.14,15.15,212370.00547345376,8.5208,8.5265,8.5152,8.5208,212370.0055
2010-09-02 15:45:00,15.15,15.19,15.15,15.18,348987.4110563766,8.5208,8.5433,8.5208,8.5377,348987.4111
2010-09-02 15:50:00,15.19,15.2,15.18,15.2,330925.0136836344,8.5433,8.549,8.5377,8.549,330925.0137
2010-09-02 15:55:00,15.19,15.2,15.19,15.2,434592.227695676,8.5433,8.549,8.5433,8.549,434592.2277
2010-09-03 09:30:00,15.42,15.47,15.39,15.47,169896.004378763,8.6727,8.7008,8.6558,8.7008,169896.0044
2010-09-03 09:35:00,15.47,15.48,15.4,15.48,173727.42200328407,8.7008,8.7064,8.6615,8.7064,173727.422
2010-09-03 09:40:00,15.48,15.5,15.46,15.47,126765.18883415437,8.7064,8.7177,8.6952,8.7008,126765.1888
2010-09-03 09:45:00,15.47,15.47,15.4,15.43,113519.43076081008,8.7008,8.7008,8.6615,8.6783,113519.4308
2010-09-03 09:50:00,15.43,15.47,15.42,15.44,227805.14504652435,8.6783,8.7008,8.6727,8.6839,227805.145
2010-09-03 09:55:00,15.44,15.52,15.44,15.52,219266.5571975917,8.6839,8.7289,8.6839,8.7289,219266.5572
2010-09-03 10:00:00,15.51,15.52,15.43,15.45,138040.50355774493,8.7233,8.7289,8.6783,8.6896,138040.5036
2010-09-03 10:05:00,15.44,15.45,15.39,15.4,100273.6726874658,8.6839,8.6896,8.6558,8.6615,100273.6727
2010-09-03 10:10:00,15.4,15.4,15.34,15.35,72577.99671592776,8.6615,8.6615,8.6277,8.6333,72577.9967
2010-09-03 10:15:00,15.35,15.37,15.32,15.35,47181.17131910235,8.6333,8.6446,8.6165,8.6333,47181.1713
2010-09-03 10:20:00,15.36,15.41,15.36,15.4,99288.45101258896,8.639,8.6671,8.639,8.6615,99288.451
2010-09-03 10:25:00,15.39,15.4,15.33,15.34,70498.08429118774,8.6558,8.6615,8.6221,8.6277,70498.0843
2010-09-03 10:30:00,15.34,15.34,15.29,15.29,75533.6617405583,8.6277,8.6277,8.5996,8.5996,75533.6617
2010-09-03 10:35:00,15.3,15.35,15.29,15.34,64805.69239189929,8.6052,8.6333,8.5996,8.6277,64805.6924
2010-09-03 10:40:00,15.34,15.37,15.33,15.36,56267.10454296661,8.6277,8.6446,8.6221,8.639,56267.1045
2010-09-03 10:45:00,15.36,15.36,15.32,15.34,46524.356869184456,8.639,8.639,8.6165,8.6277,46524.3569
2010-09-03 10:50:00,15.34,15.34,15.31,15.31,48166.3929939792,8.6277,8.6277,8.6108,8.6108,48166.393
2010-09-03 10:55:00,15.31,15.33,15.29,15.33,75533.6617405583,8.6108,8.6221,8.5996,8.6221,75533.6617
2010-09-03 11:00:00,15.34,15.34,15.29,15.32,39299.39792008758,8.6277,8.6277,8.5996,8.6165,39299.3979
2010-09-03 11:05:00,15.32,15.36,15.32,15.36,140996.16858237548,8.6165,8.639,8.6165,8.639,140996.1686
2010-09-03 11:10:00,15.36,15.36,15.3,15.34,72249.5894909688,8.639,8.639,8.6052,8.6277,72249.5895
2010-09-03 11:15:00,15.34,15.37,15.33,15.36,40394.08866995074,8.6277,8.6446,8.6221,8.639,40394.0887
2010-09-03 11:20:00,15.36,15.36,15.32,15.34,28899.83579638752,8.639,8.639,8.6165,8.6277,28899.8358
2010-09-03 11:25:00,15.34,15.36,15.31,15.33,38204.707170224414,8.6277,8.639,8.6108,8.6221,38204.7072
2010-09-03 11:30:00,15.32,15.35,15.3,15.31,67104.54296661193,8.6165,8.6333,8.6052,8.6108,67104.543
2010-09-03 11:35:00,15.31,15.31,15.29,15.31,22660.09852216749,8.6108,8.6108,8.5996,8.6108,22660.0985
2010-09-03 11:40:00,15.32,15.38,15.32,15.38,83524.90421455938,8.6165,8.6502,8.6165,8.6502,83524.9042
2010-09-03 11:45:00,15.37,15.38,15.37,15.37,95785.44061302682,8.6446,8.6502,8.6446,8.6446,95785.4406
2010-09-03 11:50:00,15.37,15.37,15.34,15.37,54625.06841817187,8.6446,8.6446,8.6277,8.6446,54625.0684
2010-09-03 11:55:00,15.36,15.39,15.36,15.39,34263.82047071702,8.639,8.6558,8.639,8.6558,34263.8205
2010-09-03 12:00:00,15.39,15.43,15.38,15.42,40722.49589490969,8.6558,8.6783,8.6502,8.6727,40722.4959
2010-09-03 12:05:00,15.42,15.43,15.41,15.42,44006.56814449918,8.6727,8.6783,8.6671,8.6727,44006.5681
2010-09-03 12:10:00,15.42,15.44,15.41,15.43,32621.78434592228,8.6727,8.6839,8.6671,8.6783,32621.7843
2010-09-03 12:15:00,15.44,15.44,15.4,15.42,49808.42911877395,8.6839,8.6839,8.6615,8.6727,49808.4291
2010-09-03 12:20:00,15.43,15.43,15.42,15.42,14340.448823207444,8.6783,8.6783,8.6727,8.6727,14340.4488
2010-09-03 12:25:00,15.43,15.43,15.39,15.39,31417.6245210728,8.6783,8.6783,8.6558,8.6558,31417.6245
2010-09-03 12:30:00,15.39,15.41,15.38,15.4,37438.4236453202,8.6558,8.6671,8.6502,8.6615,37438.4236
2010-09-03 12:35:00,15.4,15.44,15.4,15.42,139682.53968253967,8.6615,8.6839,8.6615,8.6727,139682.5397
2010-09-03 12:40:00,15.44,15.44,15.41,15.44,84072.24958949097,8.6839,8.6839,8.6671,8.6839,84072.2496
2010-09-03 12:45:00,15.43,15.44,15.4,15.42,81554.46086480569,8.6783,8.6839,8.6615,8.6727,81554.4609
2010-09-03 12:50:00,15.43,15.47,15.43,15.47,60207.991242474,8.6783,8.7008,8.6783,8.7008,60207.9912
2010-09-03 12:55:00,15.47,15.47,15.44,15.44,72796.93486590039,8.7008,8.7008,8.6839,8.6839,72796.9349
2010-09-03 13:00:00,15.45,15.46,15.44,15.45,20799.124247400112,8.6896,8.6952,8.6839,8.6896,20799.1242
2010-09-03 13:05:00,15.44,15.45,15.44,15.44,17405.582922824302,8.6839,8.6896,8.6839,8.6839,17405.5829
2010-09-03 13:10:00,15.44,15.46,15.44,15.44,26272.57799671593,8.6839,8.6952,8.6839,8.6839,26272.578
2010-09-03 13:15:00,15.44,15.45,15.4,15.4,34592.227695675974,8.6839,8.6896,8.6615,8.6615,34592.2277
2010-09-03 13:20:00,15.4,15.42,15.39,15.4,28790.36672140121,8.6615,8.6727,8.6558,8.6615,28790.3667
2010-09-03 13:25:00,15.4,15.44,15.4,15.43,36234.26382047072,8.6615,8.6839,8.6615,8.6783,36234.2638
2010-09-03 13:30:00,15.43,15.45,15.4,15.4,104214.55938697318,8.6783,8.6896,8.6615,8.6615,104214.5594
2010-09-03 13:35:00,15.39,15.44,15.39,15.44,44006.56814449918,8.6558,8.6839,8.6558,8.6839,44006.5681
2010-09-03 13:40:00,15.43,15.45,15.43,15.43,18500.27367268747,8.6783,8.6896,8.6783,8.6783,18500.2737
2010-09-03 13:45:00,15.44,15.46,15.44,15.45,23973.727422003285,8.6839,8.6952,8.6839,8.6896,23973.7274
2010-09-03 13:50:00,15.45,15.46,15.44,15.46,29885.05747126437,8.6896,8.6952,8.6839,8.6952,29885.0575
2010-09-03 13:55:00,15.45,15.46,15.43,15.44,25396.8253968254,8.6896,8.6952,8.6783,8.6839,25396.8254
2010-09-03 14:00:00,15.44,15.46,15.43,15.44,73125.34209085934,8.6839,8.6952,8.6783,8.6839,73125.3421
2010-09-03 14:05:00,15.45,15.46,15.44,15.45,26600.98522167488,8.6896,8.6952,8.6839,8.6896,26600.9852
2010-09-03 14:10:00,15.45,15.46,15.43,15.45,31198.686371100164,8.6896,8.6952,8.6783,8.6896,31198.6864
2010-09-03 14:15:00,15.44,15.46,15.44,15.46,19376.026272578,8.6839,8.6952,8.6839,8.6952,19376.0263
2010-09-03 14:20:00,15.46,15.47,15.45,15.47,54953.47564313082,8.6952,8.7008,8.6896,8.7008,54953.4756
2010-09-03 14:25:00,15.47,15.47,15.45,15.46,23864.25834701697,8.7008,8.7008,8.6896,8.6952,23864.2583
2010-09-03 14:30:00,15.46,15.47,15.45,15.46,28352.49042145594,8.6952,8.7008,8.6896,8.6952,28352.4904
2010-09-03 14:35:00,15.46,15.47,15.44,15.44,41050.90311986864,8.6952,8.7008,8.6839,8.6839,41050.9031
2010-09-03 14:40:00,15.44,15.46,15.43,15.44,43678.16091954024,8.6839,8.6952,8.6783,8.6839,43678.1609
2010-09-03 14:45:00,15.44,15.44,15.39,15.39,43459.2227695676,8.6839,8.6839,8.6558,8.6558,43459.2228
2010-09-03 14:50:00,15.4,15.41,15.39,15.41,24740.0109469075,8.6615,8.6671,8.6558,8.6671,24740.0109
2010-09-03 14:55:00,15.4,15.41,15.37,15.38,35467.98029556651,8.6615,8.6671,8.6446,8.6502,35467.9803
2010-09-03 15:00:00,15.38,15.38,15.37,15.38,39189.92884510126,8.6502,8.6502,8.6446,8.6502,39189.9288
2010-09-03 15:05:00,15.39,15.41,15.38,15.41,28899.83579638752,8.6558,8.6671,8.6502,8.6671,28899.8358
2010-09-03 15:10:00,15.41,15.42,15.4,15.41,71592.7750410509,8.6671,8.6727,8.6615,8.6671,71592.775
2010-09-03 15:15:00,15.42,15.42,15.4,15.42,26710.454296661195,8.6727,8.6727,8.6615,8.6727,26710.4543
2010-09-03 15:20:00,15.42,15.44,15.41,15.43,63601.53256704981,8.6727,8.6839,8.6671,8.6783,63601.5326
2010-09-03 15:25:00,15.42,15.44,15.41,15.44,63820.47071702244,8.6727,8.6839,8.6671,8.6839,63820.4707
2010-09-03 15:30:00,15.44,15.46,15.39,15.39,83743.84236453203,8.6839,8.6952,8.6558,8.6558,83743.8424
2010-09-03 15:35:00,15.4,15.41,15.39,15.41,60536.39846743296,8.6615,8.6671,8.6558,8.6671,60536.3985
2010-09-03 15:40:00,15.41,15.47,15.4,15.47,133661.74055829228,8.6671,8.7008,8.6615,8.7008,133661.7406
2010-09-03 15:45:00,15.47,15.49,15.46,15.47,240065.6814449918,8.7008,8.7121,8.6952,8.7008,240065.6814
2010-09-03 15:50:00,15.47,15.48,15.45,15.47,168253.96825396825,8.7008,8.7064,8.6896,8.7008,168253.9683
2010-09-03 15:55:00,15.46,15.48,15.46,15.48,385221.6748768473,8.6952,8.7064,8.6952,8.7064,385221.6749
2010-09-07 09:30:00,15.35,15.37,15.29,15.34,161795.2928297756,8.6333,8.6446,8.5996,8.6277,161795.2928
2010-09-07 09:35:00,15.35,15.37,15.3,15.32,312096.332785988,8.6333,8.6446,8.6052,8.6165,312096.3328
2010-09-07 09:40:00,15.31,15.34,15.26,15.29,129939.79200875752,8.6108,8.6277,8.5827,8.5996,129939.792
2010-09-07 09:45:00,15.3,15.3,15.25,15.26,114942.5287356322,8.6052,8.6052,8.5771,8.5827,114942.5287
2010-09-07 09:50:00,15.26,15.26,15.24,15.24,87684.7290640394,8.5827,8.5827,8.5715,8.5715,87684.7291
2010-09-07 09:55:00,15.24,15.26,15.17,15.18,124137.93103448275,8.5715,8.5827,8.5321,8.5377,124137.931
2010-09-07 10:00:00,15.18,15.19,15.16,15.19,74657.90914066776,8.5377,8.5433,8.5265,8.5433,74657.9091
2010-09-07 10:05:00,15.19,15.25,15.17,15.24,44991.78981937603,8.5433,8.5771,8.5321,8.5715,44991.7898
2010-09-07 10:10:00,15.24,15.26,15.24,15.26,31964.96989600438,8.5715,8.5827,8.5715,8.5827,31964.9699
2010-09-07 10:15:00,15.26,15.27,15.21,15.22,77504.10509031199,8.5827,8.5883,8.5546,8.5602,77504.1051
2010-09-07 10:20:00,15.22,15.24,15.18,15.23,81116.58456486043,8.5602,8.5715,8.5377,8.5658,81116.5846
2010-09-07 10:25:00,15.23,15.29,15.23,15.28,69512.8626163109,8.5658,8.5996,8.5658,8.594,69512.8626
2010-09-07 10:30:00,15.28,15.28,15.26,15.28,55719.75916803503,8.594,8.594,8.5827,8.594,55719.7592
2010-09-07 10:35:00,15.28,15.3,15.26,15.3,63711.00164203613,8.594,8.6052,8.5827,8.6052,63711.0016
2010-09-07 10:40:00,15.3,15.33,15.29,15.32,50793.6507936508,8.6052,8.6221,8.5996,8.6165,50793.6508
2010-09-07 10:45:00,15.32,15.33,15.31,15.31,58894.36234263821,8.6165,8.6221,8.6108,8.6108,58894.3623
2010-09-07 10:50:00,15.31,15.33,15.28,15.28,67214.01204159825,8.6108,8.6221,8.594,8.594,67214.012
2010-09-07 10:55:00,15.28,15.32,15.27,15.32,36781.6091954023,8.594,8.6165,8.5883,8.6165,36781.6092
2010-09-07 11:00:00,15.32,15.35,15.28,15.29,87794.19813902573,8.6165,8.6333,8.594,8.5996,87794.1981
2010-09-07 11:05:00,15.29,15.3,15.25,15.26,103557.7449370553,8.5996,8.6052,8.5771,8.5827,103557.7449
2010-09-07 11:10:00,15.26,15.26,15.21,15.23,85604.8166392994,8.5827,8.5827,8.5546,8.5658,85604.8166
2010-09-07 11:15:00,15.24,15.26,15.23,15.25,31746.031746031746,8.5715,8.5827,8.5658,8.5771,31746.0317
2010-09-07 11:20:00,15.25,15.31,15.25,15.3,72796.93486590039,8.5771,8.6108,8.5771,8.6052,72796.9349
2010-09-07 11:25:00,15.3,15.31,15.29,15.31,35577.44937055282,8.6052,8.6108,8.5996,8.6108,35577.4494
2010-09-07 11:30:00,15.31,15.36,15.3,15.34,120087.57525998904,8.6108,8.639,8.6052,8.6277,120087.5753
2010-09-07 11:35:00,15.33,15.34,15.32,15.33,29666.11932129173,8.6221,8.6277,8.6165,8.6221,29666.1193
2010-09-07 11:40:00,15.33,15.35,15.32,15.34,35796.38752052545,8.6221,8.6333,8.6165,8.6277,35796.3875
2010-09-07 11:45:00,15.35,15.37,15.35,15.37,80788.17733990148,8.6333,8.6446,8.6333,8.6446,80788.1773
2010-09-07 11:50:00,15.37,15.37,15.33,15.34,38095.2380952381,8.6446,8.6446,8.6221,8.6277,38095.2381
2010-09-07 11:55:00,15.34,15.38,15.33,15.38,58675.42419266557,8.6277,8.6502,8.6221,8.6502,58675.4242
2010-09-07 12:00:00,15.38,15.4,15.37,15.39,100602.07991242474,8.6502,8.6615,8.6446,8.6558,100602.0799
2010-09-07 12:05:00,15.4,15.45,15.39,15.44,214887.79419813905,8.6615,8.6896,8.6558,8.6839,214887.7942
2010-09-07 12:10:00,15.44,15.47,15.42,15.47,237438.4236453202,8.6839,8.7008,8.6727,8.7008,237438.4236
2010-09-07 12:15:00,15.47,15.49,15.46,15.48,222660.0985221675,8.7008,8.7121,8.6952,8.7064,222660.0985
2010-09-07 12:20:00,15.48,15.5,15.47,15.47,90859.3322386426,8.7064,8.7177,8.7008,8.7008,90859.3322
2010-09-07 12:25:00,15.47,15.51,15.47,15.51,277941.98139025725,8.7008,8.7233,8.7008,8.7233,277941.9814
2010-09-07 12:30:00,15.51,15.56,15.51,15.54,430213.4646962233,8.7233,8.7514,8.7233,8.7402,430213.4647
2010-09-07 12:35:00,15.54,15.56,15.53,15.56,242802.4083196497,8.7402,8.7514,8.7346,8.7514,242802.4083
2010-09-07 12:40:00,15.55,15.6,15.55,15.58,169567.59715380406,8.7458,8.7739,8.7458,8.7627,169567.5972
2010-09-07 12:45:00,15.58,15.58,15.54,15.58,104433.4975369458,8.7627,8.7627,8.7402,8.7627,104433.4975
2010-09-07 12:50:00,15.58,15.58,15.55,15.56,95457.03338806788,8.7627,8.7627,8.7458,8.7514,95457.0334
2010-09-07 12:55:00,15.55,15.55,15.49,15.53,146798.02955665026,8.7458,8.7458,8.7121,8.7346,146798.0296
2010-09-07 13:00:00,15.52,15.53,15.49,15.52,67980.29556650246,8.7289,8.7346,8.7121,8.7289,67980.2956
2010-09-07 13:05:00,15.53,15.53,15.5,15.53,131143.95183360702,8.7346,8.7346,8.7177,8.7346,131143.9518
2010-09-07 13:10:00,15.53,15.56,15.53,15.56,57799.67159277504,8.7346,8.7514,8.7346,8.7514,57799.6716
2010-09-07 13:15:00,15.55,15.58,15.53,15.53,105418.71921182268,8.7458,8.7627,8.7346,8.7346,105418.7192
2010-09-07 13:20:00,15.53,15.57,15.53,15.56,98960.04378763,8.7346,8.7571,8.7346,8.7514,98960.0438
2010-09-07 13:25:00,15.57,15.62,15.56,15.6,128735.63218390803,8.7571,8.7852,8.7514,8.7739,128735.6322
2010-09-07 13:30:00,15.59,15.63,15.58,15.62,113847.83798576905,8.7683,8.7908,8.7627,8.7852,113847.838
2010-09-07 13:35:00,15.62,15.63,15.59,15.6,66119.32129173509,8.7852,8.7908,8.7683,8.7739,66119.3213
2010-09-07 13:40:00,15.59,15.6,15.56,15.56,80897.6464148878,8.7683,8.7739,8.7514,8.7514,80897.6464
2010-09-07 13:45:00,15.56,15.57,15.55,15.56,55829.22824302135,8.7514,8.7571,8.7458,8.7514,55829.2282
2010-09-07 13:50:00,15.56,15.57,15.55,15.55,49808.42911877395,8.7514,8.7571,8.7458,8.7458,49808.4291
2010-09-07 13:55:00,15.55,15.58,15.55,15.57,61193.21291735085,8.7458,8.7627,8.7458,8.7571,61193.2129
2010-09-07 14:00:00,15.57,15.57,15.55,15.55,51340.99616858238,8.7571,8.7571,8.7458,8.7458,51340.9962
2010-09-07 14:05:00,15.56,15.57,15.51,15.51,72577.99671592776,8.7514,8.7571,8.7233,8.7233,72577.9967
2010-09-07 14:10:00,15.51,15.54,15.51,15.53,74329.50191570881,8.7233,8.7402,8.7233,8.7346,74329.5019
2010-09-07 14:15:00,15.54,15.59,15.53,15.58,82539.68253968254,8.7402,8.7683,8.7346,8.7627,82539.6825
2010-09-07 14:20:00,15.58,15.58,15.57,15.58,36343.73289545703,8.7627,8.7627,8.7571,8.7627,36343.7329
2010-09-07 14:25:00,15.58,15.58,15.55,15.55,46086.48056923919,8.7627,8.7627,8.7458,8.7458,46086.4806
2010-09-07 14:30:00,15.55,15.56,15.51,15.51,46414.88779419814,8.7458,8.7514,8.7233,8.7233,46414.8878
2010-09-07 14:35:00,15.51,15.53,15.5,15.5,78489.32676518883,8.7233,8.7346,8.7177,8.7177,78489.3268
2010-09-07 14:40:00,15.51,15.52,15.49,15.5,72359.05856595511,8.7233,8.7289,8.7121,8.7177,72359.0586
2010-09-07 14:45:00,15.5,15.51,15.49,15.51,37985.76902025178,8.7177,8.7233,8.7121,8.7233,37985.769
2010-09-07 14:50:00,15.5,15.52,15.5,15.5,49917.898193760266,8.7177,8.7289,8.7177,8.7177,49917.8982
2010-09-07 14:55:00,15.5,15.5,15.46,15.47,194636.0153256705,8.7177,8.7177,8.6952,8.7008,194636.0153
2010-09-07 15:00:00,15.47,15.48,15.46,15.48,51997.81061850028,8.7008,8.7064,8.6952,8.7064,51997.8106
2010-09-07 15:05:00,15.47,15.47,15.46,15.47,60098.52216748769,8.7008,8.7008,8.6952,8.7008,60098.5222
2010-09-07 15:10:00,15.47,15.48,15.47,15.48,34044.88232074439,8.7008,8.7064,8.7008,8.7064,34044.8823
2010-09-07 15:15:00,15.47,15.48,15.47,15.48,59660.64586754242,8.7008,8.7064,8.7008,8.7064,59660.6459
2010-09-07 15:20:00,15.48,15.5,15.47,15.48,159058.5659551177,8.7064,8.7177,8.7008,8.7064,159058.566
2010-09-07 15:25:00,15.48,15.52,15.47,15.52,115599.34318555008,8.7064,8.7289,8.7008,8.7289,115599.3432
2010-09-07 15:30:00,15.51,15.52,15.47,15.47,109906.95128626164,8.7233,8.7289,8.7008,8.7008,109906.9513
2010-09-07 15:35:00,15.48,15.5,15.47,15.48,171428.57142857145,8.7064,8.7177,8.7008,8.7064,171428.5714
2010-09-07 15:40:00,15.49,15.5,15.47,15.47,120853.85878489328,8.7121,8.7177,8.7008,8.7008,120853.8588
2010-09-07 15:45:00,15.47,15.48,15.47,15.47,140996.16858237548,8.7008,8.7064,8.7008,8.7008,140996.1686
2010-09-07 15:50:00,15.47,15.47,15.44,15.44,163218.3908045977,8.7008,8.7008,8.6839,8.6839,163218.3908
2010-09-07 15:55:00,15.44,15.47,15.44,15.47,354022.9885057472,8.6839,8.7008,8.6839,8.7008,354022.9885
2010-09-08 09:30:00,15.44,15.54,15.41,15.51,52326.21784345923,8.6839,8.7402,8.6671,8.7233,52326.2178
2010-09-08 09:35:00,15.51,15.64,15.49,15.56,182047.0717022441,8.7233,8.7964,8.7121,8.7514,182047.0717
2010-09-08 09:40:00,15.56,15.58,15.52,15.54,67214.01204159825,8.7514,8.7627,8.7289,8.7402,67214.012
2010-09-08 09:45:00,15.54,15.54,15.49,15.5,39189.92884510126,8.7402,8.7402,8.7121,8.7177,39189.9288
2010-09-08 09:50:00,15.49,15.52,15.47,15.47,58784.89326765189,8.7121,8.7289,8.7008,8.7008,58784.8933
2010-09-08 09:55:00,15.47,15.53,15.47,15.52,27038.861521620143,8.7008,8.7346,8.7008,8.7289,27038.8615
2010-09-08 10:00:00,15.51,15.53,15.5,15.51,37438.4236453202,8.7233,8.7346,8.7177,8.7233,37438.4236
2010-09-08 10:05:00,15.51,15.51,15.42,15.43,137821.56540777232,8.7233,8.7233,8.6727,8.6783,137821.5654
2010-09-08 10:10:00,15.43,15.45,15.41,15.45,109469.07498631637,8.6783,8.6896,8.6671,8.6896,109469.075
2010-09-08 10:15:00,15.45,15.46,15.38,15.38,148330.59660645868,8.6896,8.6952,8.6502,8.6502,148330.5966
2010-09-08 10:20:00,15.38,15.39,15.34,15.35,262178.4345922277,8.6502,8.6558,8.6277,8.6333,262178.4346
2010-09-08 10:25:00,15.35,15.4,15.34,15.36,276737.8215654078,8.6333,8.6615,8.6277,8.639,276737.8216
2010-09-08 10:30:00,15.37,15.44,15.37,15.44,99616.8582375479,8.6446,8.6839,8.6446,8.6839,99616.8582
2010-09-08 10:35:00,15.44,15.46,15.44,15.45,37547.89272030652,8.6839,8.6952,8.6839,8.6896,37547.8927
2010-09-08 10:40:00,15.46,15.46,15.42,15.42,50574.71264367816,8.6952,8.6952,8.6727,8.6727,50574.7126
2010-09-08 10:45:00,15.42,15.43,15.4,15.4,109469.07498631637,8.6727,8.6783,8.6615,8.6615,109469.075
2010-09-08 10:50:00,15.39,15.41,15.38,15.41,47071.70224411604,8.6558,8.6671,8.6502,8.6671,47071.7022
2010-09-08 10:55:00,15.41,15.41,15.37,15.37,25944.17077175698,8.6671,8.6671,8.6446,8.6446,25944.1708
2010-09-08 11:00:00,15.38,15.43,15.37,15.42,35686.91844553914,8.6502,8.6783,8.6446,8.6727,35686.9184
2010-09-08 11:05:00,15.43,15.45,15.42,15.43,24630.541871921185,8.6783,8.6896,8.6727,8.6783,24630.5419
2010-09-08 11:10:00,15.43,15.44,15.42,15.44,34154.35139573071,8.6783,8.6839,8.6727,8.6839,34154.3514
2010-09-08 11:15:00,15.44,15.45,15.42,15.43,22003.28407224959,8.6839,8.6896,8.6727,8.6783,22003.2841
2010-09-08 11:20:00,15.43,15.44,15.42,15.44,17405.582922824302,8.6783,8.6839,8.6727,8.6839,17405.5829
2010-09-08 11:25:00,15.44,15.46,15.42,15.44,62287.903667214014,8.6839,8.6952,8.6727,8.6839,62287.9037
2010-09-08 11:30:00,15.45,15.46,15.42,15.45,61850.02736726875,8.6896,8.6952,8.6727,8.6896,61850.0274
2010-09-08 11:35:00,15.44,15.45,15.42,15.43,20580.18609742748,8.6839,8.6896,8.6727,8.6783,20580.1861
2010-09-08 11:40:00,15.43,15.44,15.42,15.44,14997.263273125343,8.6783,8.6839,8.6727,8.6839,14997.2633
2010-09-08 11:45:00,15.44,15.45,15.43,15.44,31964.96989600438,8.6839,8.6896,8.6783,8.6839,31964.9699
2010-09-08 11:50:00,15.44,15.45,15.44,15.45,9085.933223864258,8.6839,8.6896,8.6839,8.6896,9085.9332
2010-09-08 11:55:00,15.45,15.45,15.43,15.44,76190.4761904762,8.6896,8.6896,8.6783,8.6839,76190.4762
2010-09-08 12:00:00,15.45,15.45,15.44,15.44,10509.03119868637,8.6896,8.6896,8.6839,8.6839,10509.0312
2010-09-08 12:05:00,15.45,15.45,15.44,15.44,5692.391899288451,8.6896,8.6896,8.6839,8.6839,5692.3919
2010-09-08 12:10:00,15.45,15.45,15.44,15.44,6458.675424192666,8.6896,8.6896,8.6839,8.6839,6458.6754
2010-09-08 12:15:00,15.44,15.45,15.44,15.45,13026.819923371648,8.6839,8.6896,8.6839,8.6896,13026.8199
2010-09-08 12:20:00,15.44,15.46,15.44,15.46,22003.28407224959,8.6839,8.6952,8.6839,8.6952,22003.2841
2010-09-08 12:25:00,15.45,15.49,15.45,15.49,33825.94417077176,8.6896,8.7121,8.6896,8.7121,33825.9442
2010-09-08 12:30:00,15.49,15.49,15.46,15.47,33278.598795840175,8.7121,8.7121,8.6952,8.7008,33278.5988
2010-09-08 12:35:00,15.46,15.49,15.46,15.48,22441.160372194856,8.6952,8.7121,8.6952,8.7064,22441.1604
2010-09-08 12:40:00,15.48,15.52,15.47,15.5,62725.77996715928,8.7064,8.7289,8.7008,8.7177,62725.78
2010-09-08 12:45:00,15.5,15.53,15.5,15.51,23645.320197044337,8.7177,8.7346,8.7177,8.7233,23645.3202
2010-09-08 12:50:00,15.51,15.52,15.48,15.49,35796.38752052545,8.7233,8.7289,8.7064,8.7121,35796.3875
2010-09-08 12:55:00,15.49,15.49,15.48,15.49,5254.515599343185,8.7121,8.7121,8.7064,8.7121,5254.5156
2010-09-08 13:00:00,15.49,15.49,15.48,15.49,17405.582922824302,8.7121,8.7121,8.7064,8.7121,17405.5829
2010-09-08 13:05:00,15.49,15.49,15.47,15.47,28243.021346469624,8.7121,8.7121,8.7008,8.7008,28243.0213
2010-09-08 13:10:00,15.47,15.49,15.47,15.49,38533.114395183366,8.7008,8.7121,8.7008,8.7121,38533.1144
2010-09-08 13:15:00,15.48,15.49,15.47,15.47,66995.07389162562,8.7064,8.7121,8.7008,8.7008,66995.0739
2010-09-08 13:20:00,15.47,15.49,15.47,15.49,12807.881773399014,8.7008,8.7121,8.7008,8.7121,12807.8818
2010-09-08 13:25:00,15.48,15.49,15.47,15.49,45648.60426929392,8.7064,8.7121,8.7008,8.7121,45648.6043
2010-09-08 13:30:00,15.48,15.49,15.47,15.47,29447.181171319105,8.7064,8.7121,8.7008,8.7008,29447.1812
2010-09-08 13:35:00,15.47,15.48,15.47,15.47,21237.00054734537,8.7008,8.7064,8.7008,8.7008,21237.0005
2010-09-08 13:40:00,15.46,15.46,15.41,15.42,48932.67651888342,8.6952,8.6952,8.6671,8.6727,48932.6765
2010-09-08 13:45:00,15.41,15.43,15.39,15.4,46414.88779419814,8.6671,8.6783,8.6558,8.6615,46414.8878
2010-09-08 13:50:00,15.41,15.42,15.38,15.39,45867.54241926656,8.6671,8.6727,8.6502,8.6558,45867.5424
2010-09-08 13:55:00,15.39,15.41,15.38,15.4,33169.12972085386,8.6558,8.6671,8.6502,8.6615,33169.1297
2010-09-08 14:00:00,15.4,15.4,15.37,15.37,90859.3322386426,8.6615,8.6615,8.6446,8.6446,90859.3322
2010-09-08 14:05:00,15.37,15.38,15.34,15.34,129830.3229337712,8.6446,8.6502,8.6277,8.6277,129830.3229
2010-09-08 14:10:00,15.34,15.35,15.31,15.35,197591.68035030103,8.6277,8.6333,8.6108,8.6333,197591.6804
2010-09-08 14:15:00,15.35,15.38,15.34,15.36,150410.5090311987,8.6333,8.6502,8.6277,8.639,150410.509
2010-09-08 14:20:00,15.35,15.39,15.35,15.39,57142.857142857145,8.6333,8.6558,8.6333,8.6558,57142.8571
2010-09-08 14:25:00,15.39,15.4,15.37,15.38,37438.4236453202,8.6558,8.6615,8.6446,8.6502,37438.4236
2010-09-08 14:30:00,15.38,15.41,15.37,15.39,28352.49042145594,8.6502,8.6671,8.6446,8.6558,28352.4904
2010-09-08 14:35:00,15.39,15.41,15.39,15.41,32183.90804597701,8.6558,8.6671,8.6558,8.6671,32183.908
2010-09-08 14:40:00,15.41,15.44,15.4,15.44,55610.29009304872,8.6671,8.6839,8.6615,8.6839,55610.2901
2010-09-08 14:45:00,15.44,15.46,15.43,15.46,47509.5785440613,8.6839,8.6952,8.6783,8.6952,47509.5785
2010-09-08 14:50:00,15.46,15.46,15.45,15.46,13355.227148330598,8.6952,8.6952,8.6896,8.6952,13355.2271
2010-09-08 14:55:00,15.46,15.46,15.45,15.45,12370.00547345375,8.6952,8.6952,8.6896,8.6896,12370.0055
2010-09-08 15:00:00,15.46,15.47,15.44,15.46,67104.54296661193,8.6952,8.7008,8.6839,8.6952,67104.543
2010-09-08 15:05:00,15.46,15.47,15.46,15.47,36781.6091954023,8.6952,8.7008,8.6952,8.7008,36781.6092
2010-09-08 15:10:00,15.47,15.47,15.42,15.44,43568.69184455391,8.7008,8.7008,8.6727,8.6839,43568.6918
2010-09-08 15:15:00,15.44,15.46,15.42,15.43,44225.506294471816,8.6839,8.6952,8.6727,8.6783,44225.5063
2010-09-08 15:20:00,15.42,15.46,15.41,15.42,61959.49644225506,8.6727,8.6952,8.6671,8.6727,61959.4964
2010-09-08 15:25:00,15.41,15.44,15.41,15.42,36234.26382047072,8.6671,8.6839,8.6671,8.6727,36234.2638
2010-09-08 15:30:00,15.42,15.45,15.41,15.41,50793.6507936508,8.6727,8.6896,8.6671,8.6671,50793.6508
2010-09-08 15:35:00,15.42,15.46,15.41,15.44,72906.4039408867,8.6727,8.6952,8.6671,8.6839,72906.4039
2010-09-08 15:40:00,15.44,15.45,15.38,15.38,94033.93541324577,8.6839,8.6896,8.6502,8.6502,94033.9354
2010-09-08 15:45:00,15.38,15.38,15.36,15.37,153694.58128078817,8.6502,8.6502,8.639,8.6446,153694.5813
2010-09-08 15:50:00,15.37,15.4,15.36,15.38,116146.68856048166,8.6446,8.6615,8.639,8.6502,116146.6886
2010-09-08 15:55:00,15.38,15.41,15.38,15.41,220908.59332238644,8.6502,8.6671,8.6502,8.6671,220908.5933
2010-09-09 09:30:00,15.54,15.6,15.52,15.58,124028.46195949645,8.7402,8.7739,8.7289,8.7627,124028.462
2010-09-09 09:35:00,15.58,15.58,15.53,15.57,49589.490968801314,8.7627,8.7627,8.7346,8.7571,49589.491
2010-09-09 09:40:00,15.56,15.57,15.53,15.54,49480.021893815,8.7514,8.7571,8.7346,8.7402,49480.0219
2010-09-09 09:45:00,15.54,15.58,15.52,15.55,72577.99671592776,8.7402,8.7627,8.7289,8.7458,72577.9967
2010-09-09 09:50:00,15.55,15.58,15.52,15.57,69074.98631636563,8.7458,8.7627,8.7289,8.7571,69074.9863
2010-09-09 09:55:00,15.57,15.61,15.57,15.59,52326.21784345923,8.7571,8.7796,8.7571,8.7683,52326.2178
2010-09-09 10:00:00,15.59,15.6,15.59,15.6,29009.30487137384,8.7683,8.7739,8.7683,8.7739,29009.3049
2010-09-09 10:05:00,15.6,15.6,15.56,15.56,81554.46086480569,8.7739,8.7739,8.7514,8.7514,81554.4609
2010-09-09 10:10:00,15.57,15.57,15.52,15.56,53311.43951833608,8.7571,8.7571,8.7289,8.7514,53311.4395
2010-09-09 10:15:00,15.55,15.56,15.53,15.56,27148.33059660645,8.7458,8.7514,8.7346,8.7514,27148.3306
2010-09-09 10:20:00,15.55,15.58,15.55,15.56,30322.933771209635,8.7458,8.7627,8.7458,8.7514,30322.9338
2010-09-09 10:25:00,15.57,15.57,15.54,15.56,46743.29501915709,8.7571,8.7571,8.7402,8.7514,46743.295
2010-09-09 10:30:00,15.56,15.56,15.54,15.54,19485.495347564312,8.7514,8.7514,8.7402,8.7402,19485.4953
2010-09-09 10:35:00,15.54,15.54,15.49,15.5,57033.38806787083,8.7402,8.7402,8.7121,8.7177,57033.3881
2010-09-09 10:40:00,15.5,15.51,15.46,15.47,35577.44937055282,8.7177,8.7233,8.6952,8.7008,35577.4494
2010-09-09 10:45:00,15.46,15.49,15.46,15.48,44991.78981937603,8.6952,8.7121,8.6952,8.7064,44991.7898
2010-09-09 10:50:00,15.48,15.49,15.43,15.44,62397.37274220033,8.7064,8.7121,8.6783,8.6839,62397.3727
2010-09-09 10:55:00,15.44,15.44,15.38,15.38,81992.33716475096,8.6839,8.6839,8.6502,8.6502,81992.3372
2010-09-09 11:00:00,15.38,15.47,15.37,15.46,149425.28735632185,8.6502,8.7008,8.6446,8.6952,149425.2874
2010-09-09 11:05:00,15.45,15.52,15.45,15.51,39846.74329501916,8.6896,8.7289,8.6896,8.7233,39846.7433
2010-09-09 11:10:00,15.51,15.54,15.5,15.53,26053.63984674329,8.7233,8.7402,8.7177,8.7346,26053.6398
2010-09-09 11:15:00,15.52,15.53,15.49,15.49,21018.06239737274,8.7289,8.7346,8.7121,8.7121,21018.0624
2010-09-09 11:20:00,15.5,15.5,15.44,15.46,70607.55336617406,8.7177,8.7177,8.6839,8.6952,70607.5534
2010-09-09 11:25:00,15.46,15.49,15.45,15.49,32074.438970990697,8.6952,8.7121,8.6896,8.7121,32074.439
2010-09-09 11:30:00,15.49,15.5,15.48,15.48,16639.299397920087,8.7121,8.7177,8.7064,8.7064,16639.2994
2010-09-09 11:35:00,15.49,15.49,15.48,15.48,3284.072249589491,8.7121,8.7121,8.7064,8.7064,3284.0722
2010-09-09 11:40:00,15.49,15.51,15.48,15.51,12479.474548440066,8.7121,8.7233,8.7064,8.7233,12479.4745
2010-09-09 11:45:00,15.51,15.51,15.48,15.49,16529.830322933773,8.7233,8.7233,8.7064,8.7121,16529.8303
2010-09-09 11:50:00,15.48,15.49,15.44,15.45,22222.222222222223,8.7064,8.7121,8.6839,8.6896,22222.2222
2010-09-09 11:55:00,15.45,15.46,15.44,15.46,23973.727422003285,8.6896,8.6952,8.6839,8.6952,23973.7274
2010-09-09 12:00:00,15.46,15.47,15.46,15.47,14012.041598248496,8.6952,8.7008,8.6952,8.7008,14012.0416
2010-09-09 12:05:00,15.47,15.48,15.47,15.48,9085.933223864258,8.7008,8.7064,8.7008,8.7064,9085.9332
2010-09-09 12:10:00,15.47,15.48,15.47,15.47,7115.489874110564,8.7008,8.7064,8.7008,8.7008,7115.4899
2010-09-09 12:15:00,15.48,15.48,15.45,15.45,27476.73782156541,8.7064,8.7064,8.6896,8.6896,27476.7378
2010-09-09 12:20:00,15.45,15.46,15.45,15.46,9304.871373836892,8.6896,8.6952,8.6896,8.6952,9304.8714
2010-09-09 12:25:00,15.46,15.46,15.44,15.44,18500.27367268747,8.6952,8.6952,8.6839,8.6839,18500.2737
2010-09-09 12:30:00,15.45,15.45,15.44,15.44,4269.2939244663385,8.6896,8.6896,8.6839,8.6839,4269.2939
2010-09-09 12:35:00,15.44,15.45,15.44,15.44,7334.428024083197,8.6839,8.6896,8.6839,8.6839,7334.428
2010-09-09 12:40:00,15.45,15.45,15.44,15.44,12588.943623426385,8.6896,8.6896,8.6839,8.6839,12588.9436
2010-09-09 12:45:00,15.44,15.45,15.4,15.42,111767.925561029,8.6839,8.6896,8.6615,8.6727,111767.9256
2010-09-09 12:50:00,15.41,15.42,15.4,15.41,36343.73289545703,8.6671,8.6727,8.6615,8.6671,36343.7329
2010-09-09 12:55:00,15.41,15.42,15.38,15.38,50355.77449370553,8.6671,8.6727,8.6502,8.6502,50355.7745
2010-09-09 13:00:00,15.38,15.38,15.35,15.37,66885.6048166393,8.6502,8.6502,8.6333,8.6446,66885.6048
2010-09-09 13:05:00,15.37,15.38,15.35,15.36,26929.39244663383,8.6446,8.6502,8.6333,8.639,26929.3924
2010-09-09 13:10:00,15.36,15.36,15.32,15.32,21565.407772304326,8.639,8.639,8.6165,8.6165,21565.4078
2010-09-09 13:15:00,15.32,15.37,15.32,15.37,26163.10892172961,8.6165,8.6446,8.6165,8.6446,26163.1089
2010-09-09 13:20:00,15.37,15.37,15.36,15.36,16529.830322933773,8.6446,8.6446,8.639,8.639,16529.8303
2010-09-09 13:25:00,15.36,15.37,15.32,15.33,41598.248494800224,8.639,8.6446,8.6165,8.6221,41598.2485
2010-09-09 13:30:00,15.33,15.35,15.31,15.35,41817.18664477285,8.6221,8.6333,8.6108,8.6333,41817.1866
2010-09-09 13:35:00,15.35,15.37,15.35,15.37,20361.247947454845,8.6333,8.6446,8.6333,8.6446,20361.2479
2010-09-09 13:40:00,15.36,15.37,15.34,15.35,27476.73782156541,8.639,8.6446,8.6277,8.6333,27476.7378
2010-09-09 13:45:00,15.35,15.37,15.33,15.37,38752.052545156,8.6333,8.6446,8.6221,8.6446,38752.0525
2010-09-09 13:50:00,15.37,15.39,15.37,15.37,22112.753147235908,8.6446,8.6558,8.6446,8.6446,22112.7531
2010-09-09 13:55:00,15.37,15.37,15.31,15.33,39518.336070060206,8.6446,8.6446,8.6108,8.6221,39518.3361
2010-09-09 14:00:00,15.34,15.37,15.33,15.36,37438.4236453202,8.6277,8.6446,8.6221,8.639,37438.4236
2010-09-09 14:05:00,15.37,15.38,15.35,15.36,35358.511220580185,8.6446,8.6502,8.6333,8.639,35358.5112
2010-09-09 14:10:00,15.35,15.36,15.31,15.33,33169.12972085386,8.6333,8.639,8.6108,8.6221,33169.1297
2010-09-09 14:15:00,15.34,15.36,15.31,15.36,36891.07827038861,8.6277,8.639,8.6108,8.639,36891.0783
2010-09-09 14:20:00,15.36,15.37,15.35,15.36,14121.510673234812,8.639,8.6446,8.6333,8.639,14121.5107
2010-09-09 14:25:00,15.35,15.37,15.34,15.36,25068.418171866448,8.6333,8.6446,8.6277,8.639,25068.4182
2010-09-09 14:30:00,15.36,15.37,15.35,15.37,11384.783798576902,8.639,8.6446,8.6333,8.6446,11384.7838
2010-09-09 14:35:00,15.37,15.4,15.37,15.38,40503.557744937054,8.6446,8.6615,8.6446,8.6502,40503.5577
2010-09-09 14:40:00,15.38,15.38,15.37,15.37,13902.57252326218,8.6502,8.6502,8.6446,8.6446,13902.5725
2010-09-09 14:45:00,15.37,15.39,15.37,15.39,13574.165298303227,8.6446,8.6558,8.6446,8.6558,13574.1653
2010-09-09 14:50:00,15.39,15.39,15.37,15.37,33059.660645867545,8.6558,8.6558,8.6446,8.6446,33059.6606
2010-09-09 14:55:00,15.37,15.39,15.37,15.39,26053.63984674329,8.6446,8.6558,8.6446,8.6558,26053.6398
2010-09-09 15:00:00,15.39,15.4,15.38,15.39,30322.933771209635,8.6558,8.6615,8.6502,8.6558,30322.9338
2010-09-09 15:05:00,15.39,15.4,15.39,15.4,13574.165298303227,8.6558,8.6615,8.6558,8.6615,13574.1653
2010-09-09 15:10:00,15.39,15.4,15.39,15.39,14449.91789819376,8.6558,8.6615,8.6558,8.6558,14449.9179
2010-09-09 15:15:00,15.39,15.4,15.39,15.4,23426.382047071704,8.6558,8.6615,8.6558,8.6615,23426.382
2010-09-09 15:20:00,15.4,15.4,15.39,15.4,18500.27367268747,8.6615,8.6615,8.6558,8.6615,18500.2737
2010-09-09 15:25:00,15.4,15.42,15.39,15.39,59989.05309250137,8.6615,8.6727,8.6558,8.6558,59989.0531
2010-09-09 15:30:00,15.39,15.41,15.39,15.41,27257.799671592777,8.6558,8.6671,8.6558,8.6671,27257.7997
2010-09-09 15:35:00,15.41,15.43,15.4,15.43,36891.07827038861,8.6671,8.6783,8.6615,8.6783,36891.0783
2010-09-09 15:40:00,15.43,15.43,15.41,15.42,33825.94417077176,8.6783,8.6783,8.6671,8.6727,33825.9442
2010-09-09 15:45:00,15.41,15.42,15.39,15.4,118226.60098522168,8.6671,8.6727,8.6558,8.6615,118226.601
2010-09-09 15:50:00,15.4,15.41,15.39,15.39,46743.29501915709,8.6615,8.6671,8.6558,8.6558,46743.295
2010-09-09 15:55:00,15.39,15.4,15.37,15.38,209195.4022988506,8.6558,8.6615,8.6446,8.6502,209195.4023
2010-09-10 09:30:00,15.43,15.5,15.43,15.5,117022.4411603722,8.6783,8.7177,8.6783,8.7177,117022.4412
2010-09-10 09:35:00,15.5,15.62,15.49,15.6,337274.22003284073,8.7177,8.7852,8.7121,8.7739,337274.22
2010-09-10 09:40:00,15.6,15.67,15.59,15.63,192993.97920087576,8.7739,8.8133,8.7683,8.7908,192993.9792
2010-09-10 09:45:00,15.63,15.64,15.58,15.58,146469.6223316913,8.7908,8.7964,8.7627,8.7627,146469.6223
2010-09-10 09:50:00,15.58,15.63,15.58,15.62,98084.29118773948,8.7627,8.7908,8.7627,8.7852,98084.2912
2010-09-10 09:55:00,15.62,15.65,15.61,15.62,52107.27969348659,8.7852,8.8021,8.7796,8.7852,52107.2797
2010-09-10 10:00:00,15.61,15.63,15.61,15.62,72796.93486590039,8.7796,8.7908,8.7796,8.7852,72796.9349
2010-09-10 10:05:00,15.63,15.65,15.6,15.63,218609.7427476738,8.7908,8.8021,8.7739,8.7908,218609.7427
2010-09-10 10:10:00,15.63,15.67,15.62,15.65,361138.4783798577,8.7908,8.8133,8.7852,8.8021,361138.4784
2010-09-10 10:15:00,15.65,15.68,15.64,15.67,190695.12862616312,8.8021,8.8189,8.7964,8.8133,190695.1286
2010-09-10 10:20:00,15.68,15.68,15.66,15.68,113628.8998357964,8.8189,8.8189,8.8077,8.8189,113628.8998
2010-09-10 10:25:00,15.68,15.73,15.68,15.73,118117.13191023536,8.8189,8.8471,8.8189,8.8471,118117.1319
2010-09-10 10:30:00,15.72,15.74,15.71,15.71,82539.68253968254,8.8414,8.8527,8.8358,8.8358,82539.6825
2010-09-10 10:35:00,15.7,15.72,15.7,15.71,46962.23316912972,8.8302,8.8414,8.8302,8.8358,46962.2332
2010-09-10 10:40:00,15.7,15.71,15.69,15.7,43349.75369458128,8.8302,8.8358,8.8246,8.8302,43349.7537
2010-09-10 10:45:00,15.7,15.72,15.68,15.71,118007.66283524904,8.8302,8.8414,8.8189,8.8358,118007.6628
2010-09-10 10:50:00,15.71,15.76,15.71,15.75,85933.22386425835,8.8358,8.8639,8.8358,8.8583,85933.2239
2010-09-10 10:55:00,15.76,15.76,15.75,15.76,51559.93431855501,8.8639,8.8639,8.8583,8.8639,51559.9343
2010-09-10 11:00:00,15.75,15.76,15.71,15.72,174931.58182813355,8.8583,8.8639,8.8358,8.8414,174931.5818
2010-09-10 11:05:00,15.71,15.72,15.68,15.68,102900.9304871374,8.8358,8.8414,8.8189,8.8189,102900.9305
2010-09-10 11:10:00,15.68,15.68,15.64,15.64,65900.38314176246,8.8189,8.8189,8.7964,8.7964,65900.3831
2010-09-10 11:15:00,15.64,15.65,15.62,15.64,32402.846195949645,8.7964,8.8021,8.7852,8.7964,32402.8462
2010-09-10 11:20:00,15.64,15.65,15.63,15.65,31417.6245210728,8.7964,8.8021,8.7908,8.8021,31417.6245
2010-09-10 11:25:00,15.65,15.68,15.64,15.66,43787.62999452655,8.8021,8.8189,8.7964,8.8077,43787.63
2010-09-10 11:30:00,15.66,15.67,15.65,15.65,20580.18609742748,8.8077,8.8133,8.8021,8.8021,20580.1861
2010-09-10 11:35:00,15.66,15.66,15.65,15.66,6787.082649151615,8.8077,8.8077,8.8021,8.8077,6787.0826
2010-09-10 11:40:00,15.65,15.66,15.6,15.6,58565.95511767926,8.8021,8.8077,8.7739,8.7739,58565.9551
2010-09-10 11:45:00,15.6,15.62,15.59,15.59,50574.71264367816,8.7739,8.7852,8.7683,8.7683,50574.7126
2010-09-10 11:50:00,15.6,15.6,15.58,15.6,45758.073344280245,8.7739,8.7739,8.7627,8.7739,45758.0733
2010-09-10 11:55:00,15.59,15.59,15.53,15.57,59551.17679255611,8.7683,8.7683,8.7346,8.7571,59551.1768
2010-09-10 12:00:00,15.57,15.58,15.56,15.58,36453.20197044335,8.7571,8.7627,8.7514,8.7627,36453.202
2010-09-10 12:05:00,15.58,15.58,15.55,15.57,87684.7290640394,8.7627,8.7627,8.7458,8.7571,87684.7291
2010-09-10 12:10:00,15.57,15.6,15.57,15.59,62944.71811713191,8.7571,8.7739,8.7571,8.7683,62944.7181
2010-09-10 12:15:00,15.6,15.61,15.59,15.6,18719.21182266009,8.7739,8.7796,8.7683,8.7739,18719.2118
2010-09-10 12:20:00,15.6,15.63,15.6,15.63,22879.03667214012,8.7739,8.7908,8.7739,8.7908,22879.0367
2010-09-10 12:25:00,15.63,15.63,15.61,15.62,47400.10946907499,8.7908,8.7908,8.7796,8.7852,47400.1095
2010-09-10 12:30:00,15.61,15.62,15.6,15.62,25506.29447181172,8.7796,8.7852,8.7739,8.7852,25506.2945
2010-09-10 12:35:00,15.61,15.61,15.6,15.61,18171.86644772852,8.7796,8.7796,8.7739,8.7796,18171.8664
2010-09-10 12:40:00,15.6,15.62,15.59,15.6,86042.69293924466,8.7739,8.7852,8.7683,8.7739,86042.6929
2010-09-10 12:45:00,15.6,15.61,15.59,15.59,43130.81554460865,8.7739,8.7796,8.7683,8.7683,43130.8155
2010-09-10 12:50:00,15.6,15.6,15.59,15.6,45758.073344280245,8.7739,8.7739,8.7683,8.7739,45758.0733
2010-09-10 12:55:00,15.6,15.6,15.57,15.58,50465.24356869185,8.7739,8.7739,8.7571,8.7627,50465.2436
2010-09-10 13:00:00,15.58,15.58,15.57,15.57,10618.500273672687,8.7627,8.7627,8.7571,8.7571,10618.5003
2010-09-10 13:05:00,15.58,15.58,15.57,15.57,46086.48056923919,8.7627,8.7627,8.7571,8.7571,46086.4806
2010-09-10 13:10:00,15.57,15.58,15.56,15.57,78160.9195402299,8.7571,8.7627,8.7514,8.7571,78160.9195
2010-09-10 13:15:00,15.57,15.58,15.56,15.57,40831.964969896006,8.7571,8.7627,8.7514,8.7571,40831.965
2010-09-10 13:20:00,15.57,15.58,15.56,15.56,34920.63492063492,8.7571,8.7627,8.7514,8.7514,34920.6349
2010-09-10 13:25:00,15.56,15.58,15.56,15.58,46414.88779419814,8.7514,8.7627,8.7514,8.7627,46414.8878
2010-09-10 13:30:00,15.58,15.59,15.56,15.59,98522.16748768474,8.7627,8.7683,8.7514,8.7683,98522.1675
2010-09-10 13:35:00,15.59,15.59,15.58,15.58,42692.93924466339,8.7683,8.7683,8.7627,8.7627,42692.9392
2010-09-10 13:40:00,15.58,15.58,15.55,15.57,180842.91187739465,8.7627,8.7627,8.7458,8.7571,180842.9119
2010-09-10 13:45:00,15.57,15.57,15.53,15.57,145484.40065681445,8.7571,8.7571,8.7346,8.7571,145484.4007
2010-09-10 13:50:00,15.56,15.58,15.53,15.54,37219.485495347566,8.7514,8.7627,8.7346,8.7402,37219.4855
2010-09-10 13:55:00,15.53,15.54,15.51,15.53,82758.62068965517,8.7346,8.7402,8.7233,8.7346,82758.6207
2010-09-10 14:00:00,15.54,15.55,15.51,15.55,79036.67214012041,8.7402,8.7458,8.7233,8.7458,79036.6721
2010-09-10 14:05:00,15.55,15.56,15.53,15.53,67761.35741652983,8.7458,8.7514,8.7346,8.7346,67761.3574
2010-09-10 14:10:00,15.54,15.54,15.51,15.51,52764.09414340449,8.7402,8.7402,8.7233,8.7233,52764.0941
2010-09-10 14:15:00,15.51,15.52,15.51,15.52,41269.84126984127,8.7233,8.7289,8.7233,8.7289,41269.8413
2010-09-10 14:20:00,15.51,15.53,15.5,15.51,62944.71811713191,8.7233,8.7346,8.7177,8.7233,62944.7181
2010-09-10 14:25:00,15.51,15.52,15.5,15.51,134756.43130815544,8.7233,8.7289,8.7177,8.7233,134756.4313
2010-09-10 14:30:00,15.5,15.51,15.49,15.5,53530.37766830871,8.7177,8.7233,8.7121,8.7177,53530.3777
2010-09-10 14:35:00,15.5,15.51,15.49,15.51,63054.18719211823,8.7177,8.7233,8.7121,8.7233,63054.1872
2010-09-10 14:40:00,15.51,15.53,15.5,15.53,32731.2534209086,8.7233,8.7346,8.7177,8.7346,32731.2534
2010-09-10 14:45:00,15.52,15.53,15.5,15.52,62068.96551724138,8.7289,8.7346,8.7177,8.7289,62068.9655
2010-09-10 14:50:00,15.52,15.53,15.51,15.52,29775.588396278054,8.7289,8.7346,8.7233,8.7289,29775.5884
2010-09-10 14:55:00,15.53,15.53,15.52,15.52,19266.557197591683,8.7346,8.7346,8.7289,8.7289,19266.5572
2010-09-10 15:00:00,15.53,15.53,15.51,15.51,63492.06349206349,8.7346,8.7346,8.7233,8.7233,63492.0635
2010-09-10 15:05:00,15.51,15.52,15.49,15.51,149863.1636562671,8.7233,8.7289,8.7121,8.7233,149863.1637
2010-09-10 15:10:00,15.5,15.51,15.5,15.5,19923.37164750958,8.7177,8.7233,8.7177,8.7177,19923.3716
2010-09-10 15:15:00,15.51,15.51,15.5,15.51,22003.28407224959,8.7233,8.7233,8.7177,8.7233,22003.2841
2010-09-10 15:20:00,15.5,15.51,15.5,15.5,57361.795292829775,8.7177,8.7233,8.7177,8.7177,57361.7953
2010-09-10 15:25:00,15.5,15.52,15.5,15.51,46414.88779419814,8.7177,8.7289,8.7177,8.7233,46414.8878
2010-09-10 15:30:00,15.52,15.52,15.51,15.51,47728.51669403394,8.7289,8.7289,8.7233,8.7233,47728.5167
2010-09-10 15:35:00,15.52,15.52,15.51,15.52,45758.073344280245,8.7289,8.7289,8.7233,8.7289,45758.0733
2010-09-10 15:40:00,15.52,15.52,15.49,15.49,100492.61083743843,8.7289,8.7289,8.7121,8.7121,100492.6108
2010-09-10 15:45:00,15.5,15.52,15.49,15.49,114176.24521072795,8.7177,8.7289,8.7121,8.7121,114176.2452
2010-09-10 15:50:00,15.5,15.5,15.49,15.5,122386.4258347017,8.7177,8.7177,8.7121,8.7177,122386.4258
2010-09-10 15:55:00,15.5,15.5,15.47,15.47,578215.654077723,8.7177,8.7177,8.7008,8.7008,578215.6541
2010-09-13 09:30:00,15.64,15.69,15.62,15.62,123371.64750957854,8.7964,8.8246,8.7852,8.7852,123371.6475
2010-09-13 09:35:00,15.62,15.65,15.62,15.64,126655.71975916805,8.7852,8.8021,8.7852,8.7964,126655.7198
2010-09-13 09:40:00,15.65,15.66,15.58,15.6,95675.97153804053,8.8021,8.8077,8.7627,8.7739,95675.9715
2010-09-13 09:45:00,15.59,15.6,15.53,15.53,130487.13738368911,8.7683,8.7739,8.7346,8.7346,130487.1374
2010-09-13 09:50:00,15.54,15.58,15.52,15.58,49480.021893815,8.7402,8.7627,8.7289,8.7627,49480.0219
2010-09-13 09:55:00,15.58,15.58,15.53,15.55,69074.98631636563,8.7627,8.7627,8.7346,8.7458,69074.9863
2010-09-13 10:00:00,15.56,15.61,15.55,15.61,67214.01204159825,8.7514,8.7796,8.7458,8.7796,67214.012
2010-09-13 10:05:00,15.61,15.65,15.6,15.61,157963.87520525453,8.7796,8.8021,8.7739,8.7796,157963.8752
2010-09-13 10:10:00,15.61,15.62,15.57,15.58,336945.8128078818,8.7796,8.7852,8.7571,8.7627,336945.8128
2010-09-13 10:15:00,15.58,15.61,15.58,15.58,206568.14449917892,8.7627,8.7796,8.7627,8.7627,206568.1445
2010-09-13 10:20:00,15.58,15.59,15.56,15.59,127531.47235905858,8.7627,8.7683,8.7514,8.7683,127531.4724
2010-09-13 10:25:00,15.6,15.63,15.59,15.63,77394.63601532567,8.7739,8.7908,8.7683,8.7908,77394.636
2010-09-13 10:30:00,15.63,15.64,15.61,15.62,94909.6880131363,8.7908,8.7964,8.7796,8.7852,94909.688
2010-09-13 10:35:00,15.62,15.64,15.61,15.63,110563.76573617951,8.7852,8.7964,8.7796,8.7908,110563.7657
2010-09-13 10:40:00,15.63,15.66,15.62,15.66,59222.76956759716,8.7908,8.8077,8.7852,8.8077,59222.7696
2010-09-13 10:45:00,15.66,15.68,15.65,15.68,57252.32621784346,8.8077,8.8189,8.8021,8.8189,57252.3262
2010-09-13 10:50:00,15.68,15.7,15.68,15.69,91844.55391351944,8.8189,8.8302,8.8189,8.8246,91844.5539
2010-09-13 10:55:00,15.7,15.71,15.68,15.69,61959.49644225506,8.8302,8.8358,8.8189,8.8246,61959.4964
2010-09-13 11:00:00,15.69,15.73,15.68,15.73,52435.68691844554,8.8246,8.8471,8.8189,8.8471,52435.6869
2010-09-13 11:05:00,15.72,15.75,15.72,15.73,80788.17733990148,8.8414,8.8583,8.8414,8.8471,80788.1773
2010-09-13 11:10:00,15.73,15.73,15.71,15.73,47728.51669403394,8.8471,8.8471,8.8358,8.8471,47728.5167
2010-09-13 11:15:00,15.73,15.79,15.73,15.79,94471.81171319104,8.8471,8.8808,8.8471,8.8808,94471.8117
2010-09-13 11:20:00,15.79,15.79,15.78,15.79,49480.021893815,8.8808,8.8808,8.8752,8.8808,49480.0219
2010-09-13 11:25:00,15.79,15.79,15.78,15.79,57252.32621784346,8.8808,8.8808,8.8752,8.8808,57252.3262
2010-09-13 11:30:00,15.79,15.79,15.77,15.77,77175.69786535304,8.8808,8.8808,8.8696,8.8696,77175.6979
2010-09-13 11:35:00,15.77,15.78,15.75,15.76,40065.6814449918,8.8696,8.8752,8.8583,8.8639,40065.6814
2010-09-13 11:40:00,15.76,15.77,15.73,15.73,69184.45539135195,8.8639,8.8696,8.8471,8.8471,69184.4554
2010-09-13 11:45:00,15.74,15.76,15.73,15.76,80131.36288998359,8.8527,8.8639,8.8471,8.8639,80131.3629
2010-09-13 11:50:00,15.76,15.76,15.73,15.74,49808.42911877395,8.8639,8.8639,8.8471,8.8527,49808.4291
2010-09-13 11:55:00,15.74,15.77,15.74,15.77,76409.41434044883,8.8527,8.8696,8.8527,8.8696,76409.4143
2010-09-13 12:00:00,15.77,15.77,15.75,15.75,60974.27476737822,8.8696,8.8696,8.8583,8.8583,60974.2748
2010-09-13 12:05:00,15.75,15.75,15.7,15.71,69950.73891625616,8.8583,8.8583,8.8302,8.8358,69950.7389
2010-09-13 12:10:00,15.71,15.72,15.7,15.71,33059.660645867545,8.8358,8.8414,8.8302,8.8358,33059.6606
2010-09-13 12:15:00,15.7,15.72,15.69,15.72,57252.32621784346,8.8302,8.8414,8.8246,8.8414,57252.3262
2010-09-13 12:20:00,15.72,15.72,15.66,15.68,82539.68253968254,8.8414,8.8414,8.8077,8.8189,82539.6825
2010-09-13 12:25:00,15.68,15.71,15.68,15.7,20251.778872468527,8.8189,8.8358,8.8189,8.8302,20251.7789
2010-09-13 12:30:00,15.71,15.72,15.7,15.71,21346.469622331693,8.8358,8.8414,8.8302,8.8358,21346.4696
2010-09-13 12:35:00,15.71,15.75,15.7,15.74,80897.6464148878,8.8358,8.8583,8.8302,8.8527,80897.6464
2010-09-13 12:40:00,15.74,15.76,15.73,15.76,65024.63054187192,8.8527,8.8639,8.8471,8.8639,65024.6305
2010-09-13 12:45:00,15.76,15.76,15.74,15.75,26600.98522167488,8.8639,8.8639,8.8527,8.8583,26600.9852
2010-09-13 12:50:00,15.75,15.75,15.73,15.73,45320.19704433498,8.8583,8.8583,8.8471,8.8471,45320.197
2010-09-13 12:55:00,15.73,15.75,15.72,15.74,49808.42911877395,8.8471,8.8583,8.8414,8.8527,49808.4291
2010-09-13 13:00:00,15.74,15.75,15.72,15.72,32840.72249589491,8.8527,8.8583,8.8414,8.8414,32840.7225
2010-09-13 13:05:00,15.72,15.73,15.72,15.73,13574.165298303227,8.8414,8.8471,8.8414,8.8471,13574.1653
2010-09-13 13:10:00,15.73,15.74,15.72,15.72,54406.13026819924,8.8471,8.8527,8.8414,8.8414,54406.1303
2010-09-13 13:15:00,15.72,15.73,15.72,15.73,12041.5982484948,8.8414,8.8471,8.8414,8.8471,12041.5982
2010-09-13 13:20:00,15.73,15.78,15.72,15.78,53311.43951833608,8.8471,8.8752,8.8414,8.8752,53311.4395
2010-09-13 13:25:00,15.78,15.78,15.77,15.78,27476.73782156541,8.8752,8.8752,8.8696,8.8752,27476.7378
2010-09-13 13:30:00,15.78,15.78,15.77,15.78,23535.85112205802,8.8752,8.8752,8.8696,8.8752,23535.8511
2010-09-13 13:35:00,15.77,15.79,15.77,15.79,60864.8056923919,8.8696,8.8808,8.8696,8.8808,60864.8057
2010-09-13 13:40:00,15.78,15.79,15.77,15.78,60755.33661740559,8.8752,8.8808,8.8696,8.8752,60755.3366
2010-09-13 13:45:00,15.78,15.8,15.77,15.79,52326.21784345923,8.8752,8.8864,8.8696,8.8808,52326.2178
2010-09-13 13:50:00,15.79,15.8,15.78,15.79,62178.4345922277,8.8808,8.8864,8.8752,8.8808,62178.4346
2010-09-13 13:55:00,15.79,15.79,15.78,15.78,44444.444444444445,8.8808,8.8808,8.8752,8.8752,44444.4444
2010-09-13 14:00:00,15.78,15.79,15.76,15.76,69841.26984126984,8.8752,8.8808,8.8639,8.8639,69841.2698
2010-09-13 14:05:00,15.77,15.78,15.75,15.78,99288.45101258896,8.8696,8.8752,8.8583,8.8752,99288.451
2010-09-13 14:10:00,15.78,15.78,15.75,15.77,90968.80131362892,8.8752,8.8752,8.8583,8.8696,90968.8013
2010-09-13 14:15:00,15.77,15.79,15.76,15.79,42802.4083196497,8.8696,8.8808,8.8639,8.8808,42802.4083
2010-09-13 14:20:00,15.79,15.8,15.78,15.8,56267.10454296661,8.8808,8.8864,8.8752,8.8864,56267.1045
2010-09-13 14:25:00,15.8,15.81,15.79,15.81,35467.98029556651,8.8864,8.892,8.8808,8.892,35467.9803
2010-09-13 14:30:00,15.81,15.81,15.79,15.81,36124.7947454844,8.892,8.892,8.8808,8.892,36124.7947
2010-09-13 14:35:00,15.81,15.81,15.8,15.81,37876.29994526546,8.892,8.892,8.8864,8.892,37876.2999
2010-09-13 14:40:00,15.81,15.81,15.79,15.81,89545.7033388068,8.892,8.892,8.8808,8.892,89545.7033
2010-09-13 14:45:00,15.81,15.83,15.8,15.83,93705.5281882868,8.892,8.9033,8.8864,8.9033,93705.5282
2010-09-13 14:50:00,15.83,15.85,15.82,15.84,72249.5894909688,8.9033,8.9145,8.8977,8.9089,72249.5895
2010-09-13 14:55:00,15.85,15.85,15.84,15.85,35577.44937055282,8.9145,8.9145,8.9089,8.9145,35577.4494
2010-09-13 15:00:00,15.85,15.85,15.82,15.83,160043.7876299945,8.9145,8.9145,8.8977,8.9033,160043.7876
2010-09-13 15:05:00,15.83,15.84,15.81,15.82,123918.99288451012,8.9033,8.9089,8.892,8.8977,123918.9929
2010-09-13 15:10:00,15.81,15.82,15.8,15.8,93814.99726327312,8.892,8.8977,8.8864,8.8864,93814.9973
2010-09-13 15:15:00,15.8,15.81,15.79,15.8,53201.97044334975,8.8864,8.892,8.8808,8.8864,53201.9704
2010-09-13 15:20:00,15.8,15.82,15.79,15.81,84510.12588943624,8.8864,8.8977,8.8808,8.892,84510.1259
2010-09-13 15:25:00,15.82,15.85,15.81,15.83,133333.33333333334,8.8977,8.9145,8.892,8.9033,133333.3333
2010-09-13 15:30:00,15.83,15.84,15.82,15.83,103338.80678708263,8.9033,8.9089,8.8977,8.9033,103338.8068
2010-09-13 15:35:00,15.83,15.87,15.83,15.87,114833.05966064589,8.9033,8.9258,8.9033,8.9258,114833.0597
2010-09-13 15:40:00,15.87,15.88,15.86,15.88,144389.7099069513,8.9258,8.9314,8.9202,8.9314,144389.7099
2010-09-13 15:45:00,15.88,15.89,15.86,15.88,206787.0826491516,8.9314,8.937,8.9202,8.9314,206787.0826
2010-09-13 15:50:00,15.88,15.88,15.86,15.87,226710.4542966612,8.9314,8.9314,8.9202,8.9258,226710.4543
2010-09-13 15:55:00,15.87,15.87,15.85,15.86,542419.2665571977,8.9258,8.9258,8.9145,8.9202,542419.2666
2010-09-14 09:30:00,15.89,15.89,15.74,15.76,132129.17350848386,8.937,8.937,8.8527,8.8639,132129.1735
2010-09-14 09:35:00,15.76,15.79,15.71,15.77,107498.63163656268,8.8639,8.8808,8.8358,8.8696,107498.6316
2010-09-14 09:40:00,15.77,15.77,15.67,15.67,140777.23043240284,8.8696,8.8696,8.8133,8.8133,140777.2304
2010-09-14 09:45:00,15.67,15.72,15.66,15.68,116584.56486042694,8.8133,8.8414,8.8077,8.8189,116584.5649
2010-09-14 09:50:00,15.69,15.73,15.68,15.73,68308.70279146142,8.8246,8.8471,8.8189,8.8471,68308.7028
2010-09-14 09:55:00,15.73,15.79,15.72,15.78,69622.33169129721,8.8471,8.8808,8.8414,8.8752,69622.3317
2010-09-14 10:00:00,15.79,15.86,15.77,15.85,92063.49206349209,8.8808,8.9202,8.8696,8.9145,92063.4921
2010-09-14 10:05:00,15.84,15.86,15.81,15.83,97646.4148877942,8.9089,8.9202,8.892,8.9033,97646.4149
2010-09-14 10:10:00,15.82,15.84,15.79,15.8,149206.3492063492,8.8977,8.9089,8.8808,8.8864,149206.3492
2010-09-14 10:15:00,15.8,15.81,15.78,15.81,67651.88834154351,8.8864,8.892,8.8752,8.892,67651.8883
2010-09-14 10:20:00,15.81,15.83,15.79,15.82,73015.87301587302,8.892,8.9033,8.8808,8.8977,73015.873
2010-09-14 10:25:00,15.82,15.83,15.79,15.79,193103.4482758621,8.8977,8.9033,8.8808,8.8808,193103.4483
2010-09-14 10:30:00,15.79,15.8,15.79,15.8,29118.77394636016,8.8808,8.8864,8.8808,8.8864,29118.7739
2010-09-14 10:35:00,15.8,15.8,15.77,15.77,140120.41598248496,8.8864,8.8864,8.8696,8.8696,140120.416
2010-09-14 10:40:00,15.76,15.79,15.75,15.79,54077.72304324029,8.8639,8.8808,8.8583,8.8808,54077.723
2010-09-14 10:45:00,15.78,15.83,15.78,15.83,160591.13300492612,8.8752,8.9033,8.8752,8.9033,160591.133
2010-09-14 10:50:00,15.84,15.85,15.83,15.85,27148.33059660645,8.9089,8.9145,8.9033,8.9145,27148.3306
2010-09-14 10:55:00,15.85,15.86,15.83,15.84,32074.438970990697,8.9145,8.9202,8.9033,8.9089,32074.439
2010-09-14 11:00:00,15.85,15.86,15.83,15.84,55500.8210180624,8.9145,8.9202,8.9033,8.9089,55500.821
2010-09-14 11:05:00,15.84,15.9,15.84,15.9,51888.34154351396,8.9089,8.9427,8.9089,8.9427,51888.3415
2010-09-14 11:10:00,15.89,15.94,15.89,15.94,47728.51669403394,8.937,8.9652,8.937,8.9652,47728.5167
2010-09-14 11:15:00,15.94,15.96,15.91,15.91,58565.95511767926,8.9652,8.9764,8.9483,8.9483,58565.9551
2010-09-14 11:20:00,15.91,15.92,15.89,15.89,42474.00109469075,8.9483,8.9539,8.937,8.937,42474.0011
2010-09-14 11:25:00,15.89,15.9,15.89,15.89,28024.08319649699,8.937,8.9427,8.937,8.937,28024.0832
2010-09-14 11:30:00,15.89,15.89,15.86,15.86,37328.95457033388,8.937,8.937,8.9202,8.9202,37328.9546
2010-09-14 11:35:00,15.86,15.87,15.82,15.83,40394.08866995074,8.9202,8.9258,8.8977,8.9033,40394.0887
2010-09-14 11:40:00,15.84,15.89,15.83,15.88,52216.748768472906,8.9089,8.937,8.9033,8.9314,52216.7488
2010-09-14 11:45:00,15.88,15.89,15.87,15.89,27038.861521620143,8.9314,8.937,8.9258,8.937,27038.8615
2010-09-14 11:50:00,15.89,15.89,15.87,15.88,41926.65571975917,8.937,8.937,8.9258,8.9314,41926.6557
2010-09-14 11:55:00,15.88,15.93,15.88,15.93,50793.6507936508,8.9314,8.9595,8.9314,8.9595,50793.6508
2010-09-14 12:00:00,15.93,15.93,15.89,15.89,37110.01642036125,8.9595,8.9595,8.937,8.937,37110.0164
2010-09-14 12:05:00,15.89,15.95,15.89,15.94,79474.54844006569,8.937,8.9708,8.937,8.9652,79474.5484
2010-09-14 12:10:00,15.94,15.94,15.92,15.93,22660.09852216749,8.9652,8.9652,8.9539,8.9595,22660.0985
2010-09-14 12:15:00,15.93,15.94,15.92,15.93,13245.75807334428,8.9595,8.9652,8.9539,8.9595,13245.7581
2010-09-14 12:20:00,15.93,15.95,15.93,15.94,19594.96442255063,8.9595,8.9708,8.9595,8.9652,19594.9644
2010-09-14 12:25:00,15.94,15.95,15.92,15.94,34482.75862068966,8.9652,8.9708,8.9539,8.9652,34482.7586
2010-09-14 12:30:00,15.93,15.95,15.92,15.95,28133.552271483302,8.9595,8.9708,8.9539,8.9708,28133.5523
2010-09-14 12:35:00,15.94,15.95,15.93,15.95,18500.27367268747,8.9652,8.9708,8.9595,8.9708,18500.2737
2010-09-14 12:40:00,15.95,15.95,15.94,15.94,33059.660645867545,8.9708,8.9708,8.9652,8.9652,33059.6606
2010-09-14 12:45:00,15.94,15.96,15.92,15.92,43678.16091954024,8.9652,8.9764,8.9539,8.9539,43678.1609
2010-09-14 12:50:00,15.92,15.93,15.9,15.91,76409.41434044883,8.9539,8.9595,8.9427,8.9483,76409.4143
2010-09-14 12:55:00,15.9,15.9,15.85,15.86,106403.9408866995,8.9427,8.9427,8.9145,8.9202,106403.9409
2010-09-14 13:00:00,15.85,15.89,15.85,15.87,40722.49589490969,8.9145,8.937,8.9145,8.9258,40722.4959
2010-09-14 13:05:00,15.88,15.89,15.87,15.88,42692.93924466339,8.9314,8.937,8.9258,8.9314,42692.9392
2010-09-14 13:10:00,15.88,15.89,15.88,15.89,22550.62944718117,8.9314,8.937,8.9314,8.937,22550.6294
2010-09-14 13:15:00,15.88,15.89,15.86,15.89,38204.707170224414,8.9314,8.937,8.9202,8.937,38204.7072
2010-09-14 13:20:00,15.89,15.89,15.88,15.88,24849.48002189381,8.937,8.937,8.9314,8.9314,24849.48
2010-09-14 13:25:00,15.88,15.88,15.85,15.85,34263.82047071702,8.9314,8.9314,8.9145,8.9145,34263.8205
2010-09-14 13:30:00,15.85,15.86,15.85,15.85,14997.263273125343,8.9145,8.9202,8.9145,8.9145,14997.2633
2010-09-14 13:35:00,15.86,15.89,15.85,15.88,29447.181171319105,8.9202,8.937,8.9145,8.9314,29447.1812
2010-09-14 13:40:00,15.88,15.89,15.88,15.88,28790.36672140121,8.9314,8.937,8.9314,8.9314,28790.3667
2010-09-14 13:45:00,15.88,15.89,15.86,15.86,30979.74822112753,8.9314,8.937,8.9202,8.9202,30979.7482
2010-09-14 13:50:00,15.86,15.88,15.86,15.87,44991.78981937603,8.9202,8.9314,8.9202,8.9258,44991.7898
2010-09-14 13:55:00,15.88,15.89,15.86,15.89,78817.73399014778,8.9314,8.937,8.9202,8.937,78817.734
2010-09-14 14:00:00,15.89,15.89,15.89,15.89,32840.72249589491,8.937,8.937,8.937,8.937,32840.7225
2010-09-14 14:05:00,15.89,15.91,15.89,15.91,109359.60591133006,8.937,8.9483,8.937,8.9483,109359.6059
2010-09-14 14:10:00,15.91,15.92,15.89,15.91,56704.98084291188,8.9483,8.9539,8.937,8.9483,56704.9808
2010-09-14 14:15:00,15.91,15.93,15.91,15.92,23097.97482211276,8.9483,8.9595,8.9483,8.9539,23097.9748
2010-09-14 14:20:00,15.92,15.93,15.92,15.93,41598.248494800224,8.9539,8.9595,8.9539,8.9595,41598.2485
2010-09-14 14:25:00,15.92,15.94,15.92,15.94,233059.66064586755,8.9539,8.9652,8.9539,8.9652,233059.6606
2010-09-14 14:30:00,15.93,15.94,15.93,15.93,58456.486042692944,8.9595,8.9652,8.9595,8.9595,58456.486
2010-09-14 14:35:00,15.94,15.96,15.93,15.96,51012.58894362343,8.9652,8.9764,8.9595,8.9764,51012.5889
2010-09-14 14:40:00,15.95,15.98,15.95,15.98,135741.6529830323,8.9708,8.9877,8.9708,8.9877,135741.653
2010-09-14 14:45:00,15.97,15.98,15.97,15.97,50246.30541871922,8.982,8.9877,8.982,8.982,50246.3054
2010-09-14 14:50:00,15.98,15.99,15.97,15.98,74657.90914066776,8.9877,8.9933,8.982,8.9877,74657.9091
2010-09-14 14:55:00,15.98,15.99,15.98,15.99,27476.73782156541,8.9877,8.9933,8.9877,8.9933,27476.7378
2010-09-14 15:00:00,15.99,15.99,15.98,15.99,60317.46031746032,8.9933,8.9933,8.9877,8.9933,60317.4603
2010-09-14 15:05:00,15.99,15.99,15.98,15.99,36234.26382047072,8.9933,8.9933,8.9877,8.9933,36234.2638
2010-09-14 15:10:00,15.98,15.99,15.98,15.99,51450.465243568695,8.9877,8.9933,8.9877,8.9933,51450.4652
2010-09-14 15:15:00,15.99,15.99,15.97,15.97,105856.59551176793,8.9933,8.9933,8.982,8.982,105856.5955
2010-09-14 15:20:00,15.97,16.0,15.97,15.98,153694.58128078817,8.982,8.9989,8.982,8.9877,153694.5813
2010-09-14 15:25:00,15.97,15.98,15.97,15.98,53420.90859332239,8.982,8.9877,8.982,8.9877,53420.9086
2010-09-14 15:30:00,15.98,15.99,15.96,15.99,252983.03229337712,8.9877,8.9933,8.9764,8.9933,252983.0323
2010-09-14 15:35:00,15.98,15.99,15.97,15.99,103338.80678708263,8.9877,8.9933,8.982,8.9933,103338.8068
2010-09-14 15:40:00,15.99,15.99,15.94,15.94,129064.039408867,8.9933,8.9933,8.9652,8.9652,129064.0394
2010-09-14 15:45:00,15.95,15.96,15.92,15.93,178653.53037766833,8.9708,8.9764,8.9539,8.9595,178653.5304
2010-09-14 15:50:00,15.93,15.94,15.89,15.91,190695.12862616312,8.9595,8.9652,8.937,8.9483,190695.1286
2010-09-14 15:55:00,15.91,15.91,15.89,15.9,337602.6272577997,8.9483,8.9483,8.937,8.9427,337602.6273
2010-09-15 09:30:00,15.79,15.86,15.68,15.7,111658.45648604268,8.8808,8.9202,8.8189,8.8302,111658.4565
2010-09-15 09:35:00,15.69,15.71,15.67,15.68,116146.68856048166,8.8246,8.8358,8.8133,8.8189,116146.6886
2010-09-15 09:40:00,15.67,15.72,15.67,15.68,85714.28571428572,8.8133,8.8414,8.8133,8.8189,85714.2857
2010-09-15 09:45:00,15.68,15.71,15.63,15.71,151833.6070060208,8.8189,8.8358,8.7908,8.8358,151833.607
2010-09-15 09:50:00,15.71,15.75,15.68,15.71,69184.45539135195,8.8358,8.8583,8.8189,8.8358,69184.4554
2010-09-15 09:55:00,15.71,15.73,15.68,15.73,64696.223316912976,8.8358,8.8471,8.8189,8.8471,64696.2233
2010-09-15 10:00:00,15.73,15.76,15.68,15.68,98522.16748768474,8.8471,8.8639,8.8189,8.8189,98522.1675
2010-09-15 10:05:00,15.69,15.71,15.66,15.71,169239.1899288451,8.8246,8.8358,8.8077,8.8358,169239.1899
2010-09-15 10:10:00,15.71,15.71,15.66,15.68,59003.831417624526,8.8358,8.8358,8.8077,8.8189,59003.8314
2010-09-15 10:15:00,15.68,15.72,15.68,15.7,106841.81718664478,8.8189,8.8414,8.8189,8.8302,106841.8172
2010-09-15 10:20:00,15.71,15.73,15.68,15.68,103448.27586206896,8.8358,8.8471,8.8189,8.8189,103448.2759
2010-09-15 10:25:00,15.68,15.68,15.61,15.62,108155.44608648056,8.8189,8.8189,8.7796,8.7852,108155.4461
2010-09-15 10:30:00,15.62,15.67,15.61,15.61,141434.04488232074,8.7852,8.8133,8.7796,8.7796,141434.0449
2010-09-15 10:35:00,15.61,15.62,15.58,15.6,84838.53311439519,8.7796,8.7852,8.7627,8.7739,84838.5331
2010-09-15 10:40:00,15.6,15.64,15.59,15.63,51559.93431855501,8.7739,8.7964,8.7683,8.7908,51559.9343
2010-09-15 10:45:00,15.63,15.64,15.6,15.6,32950.19157088123,8.7908,8.7964,8.7739,8.7739,32950.1916
2010-09-15 10:50:00,15.61,15.61,15.55,15.56,92282.4302134647,8.7796,8.7796,8.7458,8.7514,92282.4302
2010-09-15 10:55:00,15.57,15.64,15.57,15.64,44991.78981937603,8.7571,8.7964,8.7571,8.7964,44991.7898
2010-09-15 11:00:00,15.64,15.66,15.61,15.61,166830.87027914615,8.7964,8.8077,8.7796,8.7796,166830.8703
2010-09-15 11:05:00,15.61,15.63,15.61,15.63,44882.32074438971,8.7796,8.7908,8.7796,8.7908,44882.3207
2010-09-15 11:10:00,15.63,15.65,15.6,15.65,45867.54241926656,8.7908,8.8021,8.7739,8.8021,45867.5424
2010-09-15 11:15:00,15.65,15.67,15.64,15.66,93705.5281882868,8.8021,8.8133,8.7964,8.8077,93705.5282
2010-09-15 11:20:00,15.66,15.68,15.63,15.63,68308.70279146142,8.8077,8.8189,8.7908,8.7908,68308.7028
2010-09-15 11:25:00,15.64,15.65,15.62,15.64,38533.114395183366,8.7964,8.8021,8.7852,8.7964,38533.1144
2010-09-15 11:30:00,15.63,15.65,15.63,15.63,61521.6201423098,8.7908,8.8021,8.7908,8.7908,61521.6201
2010-09-15 11:35:00,15.63,15.69,15.63,15.68,60207.991242474,8.7908,8.8246,8.7908,8.8189,60207.9912
2010-09-15 11:40:00,15.69,15.72,15.68,15.72,41598.248494800224,8.8246,8.8414,8.8189,8.8414,41598.2485
2010-09-15 11:45:00,15.72,15.74,15.71,15.74,33388.06787082649,8.8414,8.8527,8.8358,8.8527,33388.0679
2010-09-15 11:50:00,15.73,15.77,15.71,15.77,62178.4345922277,8.8471,8.8696,8.8358,8.8696,62178.4346
2010-09-15 11:55:00,15.77,15.79,15.76,15.76,68746.57909140667,8.8696,8.8808,8.8639,8.8639,68746.5791
2010-09-15 12:00:00,15.76,15.79,15.76,15.78,37219.485495347566,8.8639,8.8808,8.8639,8.8752,37219.4855
2010-09-15 12:05:00,15.78,15.79,15.77,15.78,66119.32129173509,8.8752,8.8808,8.8696,8.8752,66119.3213
2010-09-15 12:10:00,15.78,15.79,15.77,15.78,15654.07772304324,8.8752,8.8808,8.8696,8.8752,15654.0777
2010-09-15 12:15:00,15.78,15.79,15.75,15.77,53639.84674329502,8.8752,8.8808,8.8583,8.8696,53639.8467
2010-09-15 12:20:00,15.76,15.79,15.76,15.78,27367.26874657909,8.8639,8.8808,8.8639,8.8752,27367.2687
2010-09-15 12:25:00,15.78,15.79,15.78,15.79,17405.582922824302,8.8752,8.8808,8.8752,8.8808,17405.5829
2010-09-15 12:30:00,15.78,15.79,15.78,15.78,7553.366174055829,8.8752,8.8808,8.8752,8.8752,7553.3662
2010-09-15 12:35:00,15.78,15.79,15.78,15.78,5692.391899288451,8.8752,8.8808,8.8752,8.8752,5692.3919
2010-09-15 12:40:00,15.78,15.79,15.71,15.71,97099.06951286262,8.8752,8.8808,8.8358,8.8358,97099.0695
2010-09-15 12:45:00,15.71,15.72,15.68,15.68,25506.29447181172,8.8358,8.8414,8.8189,8.8189,25506.2945
2010-09-15 12:50:00,15.68,15.73,15.68,15.71,87684.7290640394,8.8189,8.8471,8.8189,8.8358,87684.7291
2010-09-15 12:55:00,15.7,15.72,15.7,15.71,10290.09304871374,8.8302,8.8414,8.8302,8.8358,10290.093
2010-09-15 13:00:00,15.72,15.74,15.71,15.74,33169.12972085386,8.8414,8.8527,8.8358,8.8527,33169.1297
2010-09-15 13:05:00,15.74,15.77,15.73,15.77,38533.114395183366,8.8527,8.8696,8.8471,8.8696,38533.1144
2010-09-15 13:10:00,15.77,15.78,15.76,15.77,16748.768472906406,8.8696,8.8752,8.8639,8.8696,16748.7685
2010-09-15 13:15:00,15.78,15.78,15.77,15.78,15763.546798029558,8.8752,8.8752,8.8696,8.8752,15763.5468
2010-09-15 13:20:00,15.78,15.79,15.76,15.78,70060.20799124248,8.8752,8.8808,8.8639,8.8752,70060.208
2010-09-15 13:25:00,15.77,15.77,15.74,15.75,13574.165298303227,8.8696,8.8696,8.8527,8.8583,13574.1653
2010-09-15 13:30:00,15.74,15.77,15.71,15.77,108155.44608648056,8.8527,8.8696,8.8358,8.8696,108155.4461
2010-09-15 13:35:00,15.77,15.79,15.76,15.77,50574.71264367816,8.8696,8.8808,8.8639,8.8696,50574.7126
2010-09-15 13:40:00,15.77,15.79,15.77,15.79,25287.35632183908,8.8696,8.8808,8.8696,8.8808,25287.3563
2010-09-15 13:45:00,15.78,15.8,15.78,15.79,104433.4975369458,8.8752,8.8864,8.8752,8.8808,104433.4975
2010-09-15 13:50:00,15.79,15.83,15.79,15.82,92063.49206349209,8.8808,8.9033,8.8808,8.8977,92063.4921
2010-09-15 13:55:00,15.82,15.83,15.8,15.82,39737.27422003284,8.8977,8.9033,8.8864,8.8977,39737.2742
2010-09-15 14:00:00,15.83,15.83,15.79,15.8,55938.69731800767,8.9033,8.9033,8.8808,8.8864,55938.6973
2010-09-15 14:05:00,15.8,15.83,15.79,15.82,52873.56321839081,8.8864,8.9033,8.8808,8.8977,52873.5632
2010-09-15 14:10:00,15.82,15.84,15.82,15.84,18609.742747673783,8.8977,8.9089,8.8977,8.9089,18609.7427
2010-09-15 14:15:00,15.84,15.84,15.79,15.79,42036.12479474548,8.9089,8.9089,8.8808,8.8808,42036.1248
2010-09-15 14:20:00,15.79,15.82,15.79,15.82,52654.62506841817,8.8808,8.8977,8.8808,8.8977,52654.6251
2010-09-15 14:25:00,15.82,15.82,15.79,15.8,44334.97536945813,8.8977,8.8977,8.8808,8.8864,44334.9754
2010-09-15 14:30:00,15.8,15.81,15.76,15.77,95457.03338806788,8.8864,8.892,8.8639,8.8696,95457.0334
2010-09-15 14:35:00,15.77,15.79,15.77,15.79,28024.08319649699,8.8696,8.8808,8.8696,8.8808,28024.0832
2010-09-15 14:40:00,15.79,15.79,15.78,15.79,36343.73289545703,8.8808,8.8808,8.8752,8.8808,36343.7329
2010-09-15 14:45:00,15.79,15.79,15.77,15.77,19266.557197591683,8.8808,8.8808,8.8696,8.8696,19266.5572
2010-09-15 14:50:00,15.77,15.8,15.77,15.8,40394.08866995074,8.8696,8.8864,8.8696,8.8864,40394.0887
2010-09-15 14:55:00,15.8,15.81,15.79,15.8,48823.2074438971,8.8864,8.892,8.8808,8.8864,48823.2074
2010-09-15 15:00:00,15.8,15.8,15.79,15.79,33169.12972085386,8.8864,8.8864,8.8808,8.8808,33169.1297
2010-09-15 15:05:00,15.79,15.8,15.78,15.8,36562.67104542967,8.8808,8.8864,8.8752,8.8864,36562.671
2010-09-15 15:10:00,15.79,15.81,15.79,15.8,35796.38752052545,8.8808,8.892,8.8808,8.8864,35796.3875
2010-09-15 15:15:00,15.8,15.81,15.79,15.8,39518.336070060206,8.8864,8.892,8.8808,8.8864,39518.3361
2010-09-15 15:20:00,15.8,15.83,15.79,15.83,62178.4345922277,8.8864,8.9033,8.8808,8.9033,62178.4346
2010-09-15 15:25:00,15.83,15.88,15.82,15.86,151724.1379310345,8.9033,8.9314,8.8977,8.9202,151724.1379
2010-09-15 15:30:00,15.86,15.88,15.83,15.83,120634.92063492064,8.9202,8.9314,8.9033,8.9033,120634.9206
2010-09-15 15:35:00,15.83,15.86,15.82,15.84,96442.25506294472,8.9033,8.9202,8.8977,8.9089,96442.2551
2010-09-15 15:40:00,15.83,15.83,15.79,15.79,86371.10016420361,8.9033,8.9033,8.8808,8.8808,86371.1002
2010-09-15 15:45:00,15.8,15.85,15.79,15.84,137383.68910782706,8.8864,8.9145,8.8808,8.9089,137383.6891
2010-09-15 15:50:00,15.85,15.87,15.83,15.86,147235.90585659552,8.9145,8.9258,8.9033,8.9202,147235.9059
2010-09-15 15:55:00,15.86,15.87,15.83,15.83,280569.23918992886,8.9202,8.9258,8.9033,8.9033,280569.2392
2010-09-16 09:30:00,15.73,15.83,15.69,15.73,125561.02900930488,8.8471,8.9033,8.8246,8.8471,125561.029
2010-09-16 09:35:00,15.73,15.78,15.68,15.72,108702.79146141215,8.8471,8.8752,8.8189,8.8414,108702.7915
2010-09-16 09:40:00,15.74,15.78,15.69,15.77,74876.84729064039,8.8527,8.8752,8.8246,8.8696,74876.8473
2010-09-16 09:45:00,15.77,15.81,15.74,15.79,66009.85221674877,8.8696,8.892,8.8527,8.8808,66009.8522
2010-09-16 09:50:00,15.79,15.81,15.78,15.81,46962.23316912972,8.8808,8.892,8.8752,8.892,46962.2332
2010-09-16 09:55:00,15.81,15.82,15.79,15.81,34373.28954570334,8.892,8.8977,8.8808,8.892,34373.2895
2010-09-16 10:00:00,15.8,15.84,15.74,15.82,162561.5763546798,8.8864,8.9089,8.8527,8.8977,162561.5764
2010-09-16 10:05:00,15.82,15.85,15.77,15.8,105528.18828680896,8.8977,8.9145,8.8696,8.8864,105528.1883
2010-09-16 10:10:00,15.8,15.81,15.76,15.76,35358.511220580185,8.8864,8.892,8.8639,8.8639,35358.5112
2010-09-16 10:15:00,15.76,15.78,15.72,15.74,57142.857142857145,8.8639,8.8752,8.8414,8.8527,57142.8571
2010-09-16 10:20:00,15.74,15.79,15.74,15.78,55062.944718117134,8.8527,8.8808,8.8527,8.8752,55062.9447
2010-09-16 10:25:00,15.78,15.79,15.74,15.75,40284.61959496442,8.8752,8.8808,8.8527,8.8583,40284.6196
2010-09-16 10:30:00,15.74,15.76,15.7,15.72,144937.05528188287,8.8527,8.8639,8.8302,8.8414,144937.0553
2010-09-16 10:35:00,15.72,15.72,15.67,15.67,55500.8210180624,8.8414,8.8414,8.8133,8.8133,55500.821
2010-09-16 10:40:00,15.68,15.69,15.65,15.69,52983.03229337712,8.8189,8.8246,8.8021,8.8246,52983.0323
2010-09-16 10:45:00,15.69,15.71,15.68,15.68,33497.53694581281,8.8246,8.8358,8.8189,8.8189,33497.5369
2010-09-16 10:50:00,15.69,15.69,15.68,15.69,30760.8100711549,8.8246,8.8246,8.8189,8.8246,30760.8101
2010-09-16 10:55:00,15.69,15.7,15.68,15.7,34920.63492063492,8.8246,8.8302,8.8189,8.8302,34920.6349
2010-09-16 11:00:00,15.7,15.73,15.69,15.73,44882.32074438971,8.8302,8.8471,8.8246,8.8471,44882.3207
2010-09-16 11:05:00,15.74,15.76,15.72,15.72,33388.06787082649,8.8527,8.8639,8.8414,8.8414,33388.0679
2010-09-16 11:10:00,15.73,15.73,15.7,15.71,37766.83087027915,8.8471,8.8471,8.8302,8.8358,37766.8309
2010-09-16 11:15:00,15.71,15.73,15.7,15.71,30870.279146141216,8.8358,8.8471,8.8302,8.8358,30870.2791
2010-09-16 11:20:00,15.71,15.72,15.68,15.69,37000.54734537494,8.8358,8.8414,8.8189,8.8246,37000.5473
2010-09-16 11:25:00,15.69,15.7,15.68,15.69,55172.41379310345,8.8246,8.8302,8.8189,8.8246,55172.4138
2010-09-16 11:30:00,15.69,15.69,15.67,15.68,60426.92939244663,8.8246,8.8246,8.8133,8.8189,60426.9294
2010-09-16 11:35:00,15.68,15.73,15.68,15.72,67651.88834154351,8.8189,8.8471,8.8189,8.8414,67651.8883
2010-09-16 11:40:00,15.72,15.73,15.71,15.73,38314.17624521073,8.8414,8.8471,8.8358,8.8471,38314.1762
2010-09-16 11:45:00,15.73,15.74,15.72,15.73,33825.94417077176,8.8471,8.8527,8.8414,8.8471,33825.9442
2010-09-16 11:50:00,15.73,15.75,15.72,15.75,43678.16091954024,8.8471,8.8583,8.8414,8.8583,43678.1609
2010-09-16 11:55:00,15.75,15.77,15.74,15.75,53858.78489326766,8.8583,8.8696,8.8527,8.8583,53858.7849
2010-09-16 12:00:00,15.74,15.77,15.74,15.76,44553.91351943076,8.8527,8.8696,8.8527,8.8639,44553.9135
2010-09-16 12:05:00,15.77,15.77,15.76,15.77,11932.129173508483,8.8696,8.8696,8.8639,8.8696,11932.1292
2010-09-16 12:10:00,15.76,15.76,15.73,15.73,80897.6464148878,8.8639,8.8639,8.8471,8.8471,80897.6464
2010-09-16 12:15:00,15.73,15.76,15.73,15.76,26382.047071702244,8.8471,8.8639,8.8471,8.8639,26382.0471
2010-09-16 12:20:00,15.76,15.76,15.74,15.74,49480.021893815,8.8639,8.8639,8.8527,8.8527,49480.0219
2010-09-16 12:25:00,15.74,15.77,15.74,15.76,44663.38259441708,8.8527,8.8696,8.8527,8.8639,44663.3826
2010-09-16 12:30:00,15.76,15.79,15.76,15.79,79474.54844006569,8.8639,8.8808,8.8639,8.8808,79474.5484
2010-09-16 12:35:00,15.79,15.79,15.78,15.79,68527.64094143405,8.8808,8.8808,8.8752,8.8808,68527.6409
2010-09-16 12:40:00,15.79,15.81,15.79,15.81,37219.485495347566,8.8808,8.892,8.8808,8.892,37219.4855
2010-09-16 12:45:00,15.81,15.81,15.79,15.79,22988.50574712644,8.892,8.892,8.8808,8.8808,22988.5057
2010-09-16 12:50:00,15.79,15.82,15.79,15.82,29337.712096332787,8.8808,8.8977,8.8808,8.8977,29337.7121
2010-09-16 12:55:00,15.82,15.85,15.81,15.85,69184.45539135195,8.8977,8.9145,8.892,8.9145,69184.4554
2010-09-16 13:00:00,15.84,15.84,15.82,15.83,96113.84783798576,8.9089,8.9089,8.8977,8.9033,96113.8478
2010-09-16 13:05:00,15.84,15.85,15.84,15.85,87903.66721401205,8.9089,8.9145,8.9089,8.9145,87903.6672
2010-09-16 13:10:00,15.85,15.86,15.84,15.85,51778.87246852765,8.9145,8.9202,8.9089,8.9145,51778.8725
2010-09-16 13:15:00,15.85,15.85,15.82,15.84,59113.30049261084,8.9145,8.9145,8.8977,8.9089,59113.3005
2010-09-16 13:20:00,15.83,15.84,15.83,15.83,49589.490968801314,8.9033,8.9089,8.9033,8.9033,49589.491
2010-09-16 13:25:00,15.84,15.87,15.83,15.87,46524.356869184456,8.9089,8.9258,8.9033,8.9258,46524.3569
2010-09-16 13:30:00,15.86,15.87,15.84,15.85,38970.99069512863,8.9202,8.9258,8.9089,8.9145,38970.9907
2010-09-16 13:35:00,15.84,15.85,15.84,15.84,11932.129173508483,8.9089,8.9145,8.9089,8.9089,11932.1292
2010-09-16 13:40:00,15.85,15.85,15.84,15.84,17843.45922276957,8.9145,8.9145,8.9089,8.9089,17843.4592
2010-09-16 13:45:00,15.85,15.85,15.82,15.82,25287.35632183908,8.9145,8.9145,8.8977,8.8977,25287.3563
2010-09-16 13:50:00,15.83,15.83,15.81,15.82,28899.83579638752,8.9033,8.9033,8.892,8.8977,28899.8358
2010-09-16 13:55:00,15.81,15.82,15.79,15.81,51340.99616858238,8.892,8.8977,8.8808,8.892,51340.9962
2010-09-16 14:00:00,15.81,15.85,15.8,15.83,57471.2643678161,8.892,8.9145,8.8864,8.9033,57471.2644
2010-09-16 14:05:00,15.83,15.83,15.8,15.82,36672.14012041599,8.9033,8.9033,8.8864,8.8977,36672.1401
2010-09-16 14:10:00,15.82,15.85,15.81,15.84,45539.13519430761,8.8977,8.9145,8.892,8.9089,45539.1352
2010-09-16 14:15:00,15.84,15.86,15.81,15.81,69622.33169129721,8.9089,8.9202,8.892,8.892,69622.3317
2010-09-16 14:20:00,15.81,15.81,15.78,15.79,139463.60153256706,8.892,8.892,8.8752,8.8808,139463.6015
2010-09-16 14:25:00,15.78,15.8,15.78,15.79,71483.3059660646,8.8752,8.8864,8.8752,8.8808,71483.306
2010-09-16 14:30:00,15.79,15.79,15.77,15.78,38642.58347016968,8.8808,8.8808,8.8696,8.8752,38642.5835
2010-09-16 14:35:00,15.78,15.79,15.75,15.75,72468.52764094144,8.8752,8.8808,8.8583,8.8583,72468.5276
2010-09-16 14:40:00,15.76,15.77,15.74,15.74,50027.36726874658,8.8639,8.8696,8.8527,8.8527,50027.3673
2010-09-16 14:45:00,15.74,15.75,15.74,15.75,27586.206896551725,8.8527,8.8583,8.8527,8.8583,27586.2069
2010-09-16 14:50:00,15.75,15.75,15.74,15.74,27038.861521620143,8.8583,8.8583,8.8527,8.8527,27038.8615
2010-09-16 14:55:00,15.74,15.75,15.72,15.72,58894.36234263821,8.8527,8.8583,8.8414,8.8414,58894.3623
2010-09-16 15:00:00,15.72,15.75,15.72,15.75,60645.86754241927,8.8414,8.8583,8.8414,8.8583,60645.8675
2010-09-16 15:05:00,15.75,15.76,15.74,15.76,29556.65024630542,8.8583,8.8639,8.8527,8.8639,29556.6502
2010-09-16 15:10:00,15.76,15.76,15.74,15.75,36562.67104542967,8.8639,8.8639,8.8527,8.8583,36562.671
2010-09-16 15:15:00,15.75,15.76,15.74,15.76,52764.09414340449,8.8583,8.8639,8.8527,8.8639,52764.0941
2010-09-16 15:20:00,15.76,15.76,15.72,15.73,67432.95019157088,8.8639,8.8639,8.8414,8.8471,67432.9502
2010-09-16 15:25:00,15.73,15.75,15.69,15.73,208100.71154898743,8.8471,8.8583,8.8246,8.8471,208100.7115
2010-09-16 15:30:00,15.73,15.77,15.73,15.74,89107.82703886152,8.8471,8.8696,8.8471,8.8527,89107.827
2010-09-16 15:35:00,15.73,15.75,15.73,15.75,129173.50848385332,8.8471,8.8583,8.8471,8.8583,129173.5085
2010-09-16 15:40:00,15.74,15.77,15.74,15.76,51340.99616858238,8.8527,8.8696,8.8527,8.8639,51340.9962
2010-09-16 15:45:00,15.77,15.77,15.74,15.75,97318.00766283524,8.8696,8.8696,8.8527,8.8583,97318.0077
2010-09-16 15:50:00,15.74,15.75,15.74,15.74,71921.18226600986,8.8527,8.8583,8.8527,8.8527,71921.1823
2010-09-16 15:55:00,15.74,15.74,15.71,15.73,328735.6321839081,8.8527,8.8527,8.8358,8.8471,328735.6322
2010-09-17 09:30:00,15.77,15.83,15.71,15.72,745265.4625068419,8.8696,8.9033,8.8358,8.8414,745265.4625
2010-09-17 09:35:00,15.73,15.81,15.72,15.78,97427.47673782158,8.8471,8.892,8.8414,8.8752,97427.4767
2010-09-17 09:40:00,15.76,15.76,15.65,15.66,82868.0897646415,8.8639,8.8639,8.8021,8.8077,82868.0898
2010-09-17 09:45:00,15.65,15.71,15.65,15.7,56048.16639299398,8.8021,8.8358,8.8021,8.8302,56048.1664
2010-09-17 09:50:00,15.71,15.71,15.64,15.65,75533.6617405583,8.8358,8.8358,8.7964,8.8021,75533.6617
2010-09-17 09:55:00,15.65,15.65,15.58,15.58,114833.05966064589,8.8021,8.8021,8.7627,8.7627,114833.0597
2010-09-17 10:00:00,15.59,15.59,15.53,15.58,159605.91133004928,8.7683,8.7683,8.7346,8.7627,159605.9113
2010-09-17 10:05:00,15.58,15.62,15.56,15.56,76956.75971538041,8.7627,8.7852,8.7514,8.7514,76956.7597
2010-09-17 10:10:00,15.58,15.58,15.51,15.56,131800.76628352492,8.7627,8.7627,8.7233,8.7514,131800.7663
2010-09-17 10:15:00,15.56,15.56,15.52,15.53,143513.95730706077,8.7514,8.7514,8.7289,8.7346,143513.9573
2010-09-17 10:20:00,15.53,15.54,15.5,15.52,139025.7252326218,8.7346,8.7402,8.7177,8.7289,139025.7252
2010-09-17 10:25:00,15.52,15.52,15.49,15.5,79693.48659003832,8.7289,8.7289,8.7121,8.7177,79693.4866
2010-09-17 10:30:00,15.5,15.52,15.48,15.5,116694.03393541324,8.7177,8.7289,8.7064,8.7177,116694.0339
2010-09-17 10:35:00,15.5,15.53,15.5,15.52,62835.2490421456,8.7177,8.7346,8.7177,8.7289,62835.249
2010-09-17 10:40:00,15.51,15.53,15.5,15.51,119649.6989600438,8.7233,8.7346,8.7177,8.7233,119649.699
2010-09-17 10:45:00,15.51,15.53,15.5,15.52,43349.75369458128,8.7233,8.7346,8.7177,8.7289,43349.7537
2010-09-17 10:50:00,15.53,15.53,15.49,15.51,60536.39846743296,8.7346,8.7346,8.7121,8.7233,60536.3985
2010-09-17 10:55:00,15.52,15.52,15.51,15.52,18828.680897646416,8.7289,8.7289,8.7233,8.7289,18828.6809
2010-09-17 11:00:00,15.52,15.55,15.51,15.55,93814.99726327312,8.7289,8.7458,8.7233,8.7458,93814.9973
2010-09-17 11:05:00,15.55,15.58,15.54,15.56,50136.836343732895,8.7458,8.7627,8.7402,8.7514,50136.8363
2010-09-17 11:10:00,15.56,15.57,15.55,15.55,40065.6814449918,8.7514,8.7571,8.7458,8.7458,40065.6814
2010-09-17 11:15:00,15.55,15.56,15.54,15.54,63929.93979200876,8.7458,8.7514,8.7402,8.7402,63929.9398
2010-09-17 11:20:00,15.55,15.58,15.55,15.57,47619.04761904762,8.7458,8.7627,8.7458,8.7571,47619.0476
2010-09-17 11:25:00,15.58,15.58,15.54,15.54,46962.23316912972,8.7627,8.7627,8.7402,8.7402,46962.2332
2010-09-17 11:30:00,15.54,15.55,15.53,15.53,26053.63984674329,8.7402,8.7458,8.7346,8.7346,26053.6398
2010-09-17 11:35:00,15.53,15.54,15.51,15.54,214559.38697318008,8.7346,8.7402,8.7233,8.7402,214559.387
2010-09-17 11:40:00,15.55,15.57,15.54,15.56,21455.938697318008,8.7458,8.7571,8.7402,8.7514,21455.9387
2010-09-17 11:45:00,15.56,15.57,15.54,15.54,57361.795292829775,8.7514,8.7571,8.7402,8.7402,57361.7953
2010-09-17 11:50:00,15.55,15.56,15.51,15.53,108374.3842364532,8.7458,8.7514,8.7233,8.7346,108374.3842
2010-09-17 11:55:00,15.53,15.53,15.52,15.52,45758.073344280245,8.7346,8.7346,8.7289,8.7289,45758.0733
2010-09-17 12:00:00,15.52,15.55,15.52,15.54,43021.34646962233,8.7289,8.7458,8.7289,8.7402,43021.3465
2010-09-17 12:05:00,15.55,15.55,15.54,15.54,24192.66557197592,8.7458,8.7458,8.7402,8.7402,24192.6656
2010-09-17 12:10:00,15.55,15.55,15.52,15.55,62944.71811713191,8.7458,8.7458,8.7289,8.7458,62944.7181
2010-09-17 12:15:00,15.55,15.55,15.52,15.53,94252.8735632184,8.7458,8.7458,8.7289,8.7346,94252.8736
2010-09-17 12:20:00,15.53,15.54,15.52,15.52,36672.14012041599,8.7346,8.7402,8.7289,8.7289,36672.1401
2010-09-17 12:25:00,15.53,15.56,15.52,15.55,52545.15599343186,8.7346,8.7514,8.7289,8.7458,52545.156
2010-09-17 12:30:00,15.55,15.55,15.52,15.55,84181.71866447729,8.7458,8.7458,8.7289,8.7458,84181.7187
2010-09-17 12:35:00,15.55,15.55,15.54,15.55,14340.448823207444,8.7458,8.7458,8.7402,8.7458,14340.4488
2010-09-17 12:40:00,15.55,15.55,15.52,15.54,43349.75369458128,8.7458,8.7458,8.7289,8.7402,43349.7537
2010-09-17 12:45:00,15.54,15.55,15.52,15.53,8319.649698960044,8.7402,8.7458,8.7289,8.7346,8319.6497
2010-09-17 12:50:00,15.52,15.53,15.5,15.52,25068.418171866448,8.7289,8.7346,8.7177,8.7289,25068.4182
2010-09-17 12:55:00,15.52,15.53,15.51,15.53,13683.634373289546,8.7289,8.7346,8.7233,8.7346,13683.6344
2010-09-17 13:00:00,15.52,15.54,15.51,15.52,92063.49206349209,8.7289,8.7402,8.7233,8.7289,92063.4921
2010-09-17 13:05:00,15.52,15.53,15.51,15.52,61631.08921729612,8.7289,8.7346,8.7233,8.7289,61631.0892
2010-09-17 13:10:00,15.52,15.53,15.51,15.53,37876.29994526546,8.7289,8.7346,8.7233,8.7346,37876.2999
2010-09-17 13:15:00,15.53,15.53,15.51,15.52,40722.49589490969,8.7346,8.7346,8.7233,8.7289,40722.4959
2010-09-17 13:20:00,15.51,15.54,15.51,15.53,27805.14504652436,8.7233,8.7402,8.7233,8.7346,27805.145
2010-09-17 13:25:00,15.54,15.55,15.53,15.55,42802.4083196497,8.7402,8.7458,8.7346,8.7458,42802.4083
2010-09-17 13:30:00,15.55,15.57,15.54,15.54,80350.30103995622,8.7458,8.7571,8.7402,8.7402,80350.301
2010-09-17 13:35:00,15.54,15.55,15.52,15.53,19157.088122605364,8.7402,8.7458,8.7289,8.7346,19157.0881
2010-09-17 13:40:00,15.52,15.53,15.5,15.5,34592.227695675974,8.7289,8.7346,8.7177,8.7177,34592.2277
2010-09-17 13:45:00,15.5,15.53,15.5,15.51,79146.14121510673,8.7177,8.7346,8.7177,8.7233,79146.1412
2010-09-17 13:50:00,15.51,15.53,15.51,15.52,36562.67104542967,8.7233,8.7346,8.7233,8.7289,36562.671
2010-09-17 13:55:00,15.52,15.55,15.52,15.52,141762.4521072797,8.7289,8.7458,8.7289,8.7289,141762.4521
2010-09-17 14:00:00,15.52,15.54,15.52,15.53,103667.2140120416,8.7289,8.7402,8.7289,8.7346,103667.214
2010-09-17 14:05:00,15.53,15.54,15.52,15.53,31636.56267104543,8.7346,8.7402,8.7289,8.7346,31636.5627
2010-09-17 14:10:00,15.53,15.58,15.52,15.57,175588.39627805146,8.7346,8.7627,8.7289,8.7571,175588.3963
2010-09-17 14:15:00,15.57,15.58,15.55,15.56,38752.052545156,8.7571,8.7627,8.7458,8.7514,38752.0525
2010-09-17 14:20:00,15.55,15.56,15.5,15.54,159168.03503010402,8.7458,8.7514,8.7177,8.7402,159168.035
2010-09-17 14:25:00,15.54,15.57,15.51,15.55,52107.27969348659,8.7402,8.7571,8.7233,8.7458,52107.2797
2010-09-17 14:30:00,15.54,15.56,15.54,15.56,28133.552271483302,8.7402,8.7514,8.7402,8.7514,28133.5523
2010-09-17 14:35:00,15.56,15.57,15.51,15.53,106951.28626163107,8.7514,8.7571,8.7233,8.7346,106951.2863
2010-09-17 14:40:00,15.53,15.55,15.52,15.53,94471.81171319104,8.7346,8.7458,8.7289,8.7346,94471.8117
2010-09-17 14:45:00,15.53,15.54,15.52,15.54,74657.90914066776,8.7346,8.7402,8.7289,8.7402,74657.9091
2010-09-17 14:50:00,15.54,15.54,15.51,15.52,66557.19759168035,8.7402,8.7402,8.7233,8.7289,66557.1976
2010-09-17 14:55:00,15.51,15.54,15.5,15.51,149863.1636562671,8.7233,8.7402,8.7177,8.7233,149863.1637
2010-09-17 15:00:00,15.5,15.51,15.5,15.51,49370.552818828684,8.7177,8.7233,8.7177,8.7233,49370.5528
2010-09-17 15:05:00,15.51,15.51,15.49,15.5,67104.54296661193,8.7233,8.7233,8.7121,8.7177,67104.543
2010-09-17 15:10:00,15.51,15.53,15.49,15.52,161795.2928297756,8.7233,8.7346,8.7121,8.7289,161795.2928
2010-09-17 15:15:00,15.51,15.53,15.51,15.53,129501.91570881226,8.7233,8.7346,8.7233,8.7346,129501.9157
2010-09-17 15:20:00,15.53,15.53,15.51,15.52,86918.4455391352,8.7346,8.7346,8.7233,8.7289,86918.4455
2010-09-17 15:25:00,15.51,15.52,15.5,15.5,95457.03338806788,8.7233,8.7289,8.7177,8.7177,95457.0334
2010-09-17 15:30:00,15.5,15.53,15.5,15.53,94143.40448823207,8.7177,8.7346,8.7177,8.7346,94143.4045
2010-09-17 15:35:00,15.53,15.53,15.51,15.51,193979.2008757526,8.7346,8.7346,8.7233,8.7233,193979.2009
2010-09-17 15:40:00,15.51,15.54,15.51,15.52,402955.66502463055,8.7233,8.7402,8.7233,8.7289,402955.665
2010-09-17 15:45:00,15.53,15.55,15.52,15.52,272577.9967159278,8.7346,8.7458,8.7289,8.7289,272577.9967
2010-09-17 15:50:00,15.52,15.53,15.52,15.53,252654.6250684182,8.7289,8.7346,8.7289,8.7346,252654.6251
2010-09-17 15:55:00,15.53,15.53,15.51,15.52,476956.7597153805,8.7346,8.7346,8.7233,8.7289,476956.7597
2010-09-20 09:30:00,15.53,15.65,15.5,15.59,242145.59386973185,8.7346,8.8021,8.7177,8.7683,242145.5939
2010-09-20 09:35:00,15.6,15.64,15.55,15.56,277394.63601532567,8.7739,8.7964,8.7458,8.7514,277394.636
2010-09-20 09:40:00,15.56,15.58,15.52,15.52,194198.13902572525,8.7514,8.7627,8.7289,8.7289,194198.139
2010-09-20 09:45:00,15.53,15.54,15.5,15.51,187411.05637657363,8.7346,8.7402,8.7177,8.7233,187411.0564
2010-09-20 09:50:00,15.51,15.58,15.49,15.58,114942.5287356322,8.7233,8.7627,8.7121,8.7627,114942.5287
2010-09-20 09:55:00,15.58,15.61,15.58,15.59,141105.6376573618,8.7627,8.7796,8.7627,8.7683,141105.6377
2010-09-20 10:00:00,15.59,15.59,15.53,15.57,211822.66009852217,8.7683,8.7683,8.7346,8.7571,211822.6601
2010-09-20 10:05:00,15.57,15.67,15.57,15.67,214668.8560481664,8.7571,8.8133,8.7571,8.8133,214668.856
2010-09-20 10:10:00,15.67,15.68,15.65,15.66,124575.80733442804,8.8133,8.8189,8.8021,8.8077,124575.8073
2010-09-20 10:15:00,15.66,15.67,15.65,15.66,94581.28078817736,8.8077,8.8133,8.8021,8.8077,94581.2808
2010-09-20 10:20:00,15.65,15.68,15.64,15.67,78379.85769020252,8.8021,8.8189,8.7964,8.8133,78379.8577
2010-09-20 10:25:00,15.68,15.69,15.67,15.67,83196.49698960045,8.8189,8.8246,8.8133,8.8133,83196.497
2010-09-20 10:30:00,15.67,15.68,15.63,15.64,62616.310892172965,8.8133,8.8189,8.7908,8.7964,62616.3109
2010-09-20 10:35:00,15.63,15.64,15.61,15.61,124466.33825944172,8.7908,8.7964,8.7796,8.7796,124466.3383
2010-09-20 10:40:00,15.62,15.62,15.61,15.62,44225.506294471816,8.7852,8.7852,8.7796,8.7852,44225.5063
2010-09-20 10:45:00,15.62,15.65,15.61,15.65,93158.18281335523,8.7852,8.8021,8.7796,8.8021,93158.1828
2010-09-20 10:50:00,15.65,15.7,15.64,15.68,108264.9151614669,8.8021,8.8302,8.7964,8.8189,108264.9152
2010-09-20 10:55:00,15.68,15.69,15.66,15.67,195949.64422550632,8.8189,8.8246,8.8077,8.8133,195949.6442
2010-09-20 11:00:00,15.67,15.68,15.65,15.66,59332.23864258347,8.8133,8.8189,8.8021,8.8077,59332.2386
2010-09-20 11:05:00,15.67,15.67,15.64,15.65,49480.021893815,8.8133,8.8133,8.7964,8.8021,49480.0219
2010-09-20 11:10:00,15.65,15.66,15.64,15.66,24740.0109469075,8.8021,8.8077,8.7964,8.8077,24740.0109
2010-09-20 11:15:00,15.66,15.66,15.63,15.65,73234.81116584565,8.8077,8.8077,8.7908,8.8021,73234.8112
2010-09-20 11:20:00,15.65,15.66,15.64,15.64,38970.99069512863,8.8021,8.8077,8.7964,8.7964,38970.9907
2010-09-20 11:25:00,15.64,15.67,15.64,15.67,40065.6814449918,8.7964,8.8133,8.7964,8.8133,40065.6814
2010-09-20 11:30:00,15.67,15.7,15.66,15.68,72577.99671592776,8.8133,8.8302,8.8077,8.8189,72577.9967
2010-09-20 11:35:00,15.68,15.7,15.68,15.68,55500.8210180624,8.8189,8.8302,8.8189,8.8189,55500.821
2010-09-20 11:40:00,15.68,15.68,15.68,15.68,24192.66557197592,8.8189,8.8189,8.8189,8.8189,24192.6656
2010-09-20 11:45:00,15.68,15.68,15.66,15.66,36453.20197044335,8.8189,8.8189,8.8077,8.8077,36453.202
2010-09-20 11:50:00,15.66,15.67,15.64,15.65,69622.33169129721,8.8077,8.8133,8.7964,8.8021,69622.3317
2010-09-20 11:55:00,15.66,15.66,15.64,15.65,21018.06239737274,8.8077,8.8077,8.7964,8.8021,21018.0624
2010-09-20 12:00:00,15.65,15.67,15.65,15.67,39080.45977011495,8.8021,8.8133,8.8021,8.8133,39080.4598
2010-09-20 12:05:00,15.67,15.67,15.65,15.65,14887.794198139029,8.8133,8.8133,8.8021,8.8021,14887.7942
2010-09-20 12:10:00,15.66,15.68,15.66,15.66,49151.61466885605,8.8077,8.8189,8.8077,8.8077,49151.6147
2010-09-20 12:15:00,15.67,15.69,15.66,15.68,37328.95457033388,8.8133,8.8246,8.8077,8.8189,37328.9546
2010-09-20 12:20:00,15.69,15.69,15.68,15.68,22003.28407224959,8.8246,8.8246,8.8189,8.8189,22003.2841
2010-09-20 12:25:00,15.68,15.68,15.66,15.66,40394.08866995074,8.8189,8.8189,8.8077,8.8077,40394.0887
2010-09-20 12:30:00,15.67,15.69,15.66,15.69,40284.61959496442,8.8133,8.8246,8.8077,8.8246,40284.6196
2010-09-20 12:35:00,15.69,15.7,15.68,15.7,27038.861521620143,8.8246,8.8302,8.8189,8.8302,27038.8615
2010-09-20 12:40:00,15.7,15.71,15.69,15.71,54515.59934318555,8.8302,8.8358,8.8246,8.8358,54515.5993
2010-09-20 12:45:00,15.71,15.75,15.7,15.75,84838.53311439519,8.8358,8.8583,8.8302,8.8583,84838.5331
2010-09-20 12:50:00,15.75,15.77,15.74,15.77,42145.593869731805,8.8583,8.8696,8.8527,8.8696,42145.5939
2010-09-20 12:55:00,15.77,15.77,15.75,15.77,49480.021893815,8.8696,8.8696,8.8583,8.8696,49480.0219
2010-09-20 13:00:00,15.77,15.78,15.77,15.78,34044.88232074439,8.8696,8.8752,8.8696,8.8752,34044.8823
2010-09-20 13:05:00,15.78,15.79,15.77,15.79,48713.73836891079,8.8752,8.8808,8.8696,8.8808,48713.7384
2010-09-20 13:10:00,15.79,15.79,15.77,15.77,90530.92501368363,8.8808,8.8808,8.8696,8.8696,90530.925
2010-09-20 13:15:00,15.77,15.78,15.77,15.77,21346.469622331693,8.8696,8.8752,8.8696,8.8696,21346.4696
2010-09-20 13:20:00,15.77,15.78,15.74,15.74,72577.99671592776,8.8696,8.8752,8.8527,8.8527,72577.9967
2010-09-20 13:25:00,15.74,15.75,15.73,15.73,68637.11001642037,8.8527,8.8583,8.8471,8.8471,68637.11
2010-09-20 13:30:00,15.73,15.74,15.71,15.72,56157.6354679803,8.8471,8.8527,8.8358,8.8414,56157.6355
2010-09-20 13:35:00,15.72,15.76,15.72,15.74,162671.04542966612,8.8414,8.8639,8.8414,8.8527,162671.0454
2010-09-20 13:40:00,15.73,15.75,15.73,15.75,72249.5894909688,8.8471,8.8583,8.8471,8.8583,72249.5895
2010-09-20 13:45:00,15.74,15.75,15.73,15.74,36124.7947454844,8.8527,8.8583,8.8471,8.8527,36124.7947
2010-09-20 13:50:00,15.74,15.76,15.72,15.75,94909.6880131363,8.8527,8.8639,8.8414,8.8583,94909.688
2010-09-20 13:55:00,15.75,15.76,15.74,15.75,37438.4236453202,8.8583,8.8639,8.8527,8.8583,37438.4236
2010-09-20 14:00:00,15.74,15.76,15.74,15.75,46743.29501915709,8.8527,8.8639,8.8527,8.8583,46743.295
2010-09-20 14:05:00,15.75,15.76,15.73,15.75,233388.0678708265,8.8583,8.8639,8.8471,8.8583,233388.0679
2010-09-20 14:10:00,15.76,15.76,15.75,15.75,23645.320197044337,8.8639,8.8639,8.8583,8.8583,23645.3202
2010-09-20 14:15:00,15.75,15.76,15.75,15.76,46852.76409414341,8.8583,8.8639,8.8583,8.8639,46852.7641
2010-09-20 14:20:00,15.76,15.79,15.75,15.78,74001.09469074987,8.8639,8.8808,8.8583,8.8752,74001.0947
2010-09-20 14:25:00,15.78,15.78,15.76,15.77,40503.557744937054,8.8752,8.8752,8.8639,8.8696,40503.5577
2010-09-20 14:30:00,15.77,15.79,15.76,15.79,27695.675971538043,8.8696,8.8808,8.8639,8.8808,27695.676
2010-09-20 14:35:00,15.79,15.8,15.78,15.79,71154.89874110564,8.8808,8.8864,8.8752,8.8808,71154.8987
2010-09-20 14:40:00,15.79,15.8,15.79,15.79,23973.727422003285,8.8808,8.8864,8.8808,8.8808,23973.7274
2010-09-20 14:45:00,15.8,15.8,15.79,15.79,57361.795292829775,8.8864,8.8864,8.8808,8.8808,57361.7953
2010-09-20 14:50:00,15.79,15.8,15.79,15.79,22660.09852216749,8.8808,8.8864,8.8808,8.8808,22660.0985
2010-09-20 14:55:00,15.8,15.82,15.79,15.82,96223.31691297208,8.8864,8.8977,8.8808,8.8977,96223.3169
2010-09-20 15:00:00,15.83,15.83,15.81,15.81,88013.13628899836,8.9033,8.9033,8.892,8.892,88013.1363
2010-09-20 15:05:00,15.82,15.82,15.79,15.8,57361.795292829775,8.8977,8.8977,8.8808,8.8864,57361.7953
2010-09-20 15:10:00,15.8,15.82,15.79,15.81,54734.53749315818,8.8864,8.8977,8.8808,8.892,54734.5375
2010-09-20 15:15:00,15.81,15.83,15.8,15.81,118992.88451012588,8.892,8.9033,8.8864,8.892,118992.8845
2010-09-20 15:20:00,15.82,15.83,15.8,15.8,72796.93486590039,8.8977,8.9033,8.8864,8.8864,72796.9349
2010-09-20 15:25:00,15.81,15.81,15.79,15.81,46852.76409414341,8.892,8.892,8.8808,8.892,46852.7641
2010-09-20 15:30:00,15.81,15.81,15.79,15.81,48385.33114395184,8.892,8.892,8.8808,8.892,48385.3311
2010-09-20 15:35:00,15.81,15.81,15.8,15.81,137602.62725779967,8.892,8.892,8.8864,8.892,137602.6273
2010-09-20 15:40:00,15.81,15.82,15.8,15.8,116037.21948549536,8.892,8.8977,8.8864,8.8864,116037.2195
2010-09-20 15:45:00,15.81,15.82,15.79,15.8,175697.86535303778,8.892,8.8977,8.8808,8.8864,175697.8654
2010-09-20 15:50:00,15.8,15.81,15.79,15.81,179529.28297755885,8.8864,8.892,8.8808,8.892,179529.283
2010-09-20 15:55:00,15.81,15.81,15.75,15.75,673782.1565407773,8.892,8.892,8.8583,8.8583,673782.1565
2010-09-21 09:30:00,15.72,15.74,15.68,15.72,170224.41160372196,8.8414,8.8527,8.8189,8.8414,170224.4116
2010-09-21 09:35:00,15.73,15.8,15.69,15.8,110016.42036124796,8.8471,8.8864,8.8246,8.8864,110016.4204
2010-09-21 09:40:00,15.79,15.82,15.77,15.77,83196.49698960045,8.8808,8.8977,8.8696,8.8696,83196.497
2010-09-21 09:45:00,15.77,15.83,15.77,15.82,84948.0021893815,8.8696,8.9033,8.8696,8.8977,84948.0022
2010-09-21 09:50:00,15.82,15.83,15.79,15.8,55281.88286808976,8.8977,8.9033,8.8808,8.8864,55281.8829
2010-09-21 09:55:00,15.8,15.83,15.79,15.79,74438.97099069513,8.8864,8.9033,8.8808,8.8808,74438.971
2010-09-21 10:00:00,15.79,15.82,15.75,15.75,207772.3043240285,8.8808,8.8977,8.8583,8.8583,207772.3043
2010-09-21 10:05:00,15.75,15.76,15.69,15.7,148330.59660645868,8.8583,8.8639,8.8246,8.8302,148330.5966
2010-09-21 10:10:00,15.71,15.72,15.68,15.7,55391.351943076086,8.8358,8.8414,8.8189,8.8302,55391.3519
2010-09-21 10:15:00,15.71,15.75,15.7,15.71,66447.72851669404,8.8358,8.8583,8.8302,8.8358,66447.7285
2010-09-21 10:20:00,15.71,15.77,15.71,15.72,106513.40996168584,8.8358,8.8696,8.8358,8.8414,106513.41
2010-09-21 10:25:00,15.71,15.72,15.66,15.66,126984.12698412698,8.8358,8.8414,8.8077,8.8077,126984.127
2010-09-21 10:30:00,15.67,15.72,15.67,15.71,95675.97153804053,8.8133,8.8414,8.8133,8.8358,95675.9715
2010-09-21 10:35:00,15.7,15.71,15.66,15.66,73344.28024083197,8.8302,8.8358,8.8077,8.8077,73344.2802
2010-09-21 10:40:00,15.67,15.67,15.65,15.65,137274.22003284073,8.8133,8.8133,8.8021,8.8021,137274.22
2010-09-21 10:45:00,15.66,15.68,15.65,15.66,102791.46141215108,8.8077,8.8189,8.8021,8.8077,102791.4614
2010-09-21 10:50:00,15.66,15.67,15.61,15.64,120963.3278598796,8.8077,8.8133,8.7796,8.7964,120963.3279
2010-09-21 10:55:00,15.63,15.64,15.63,15.63,32731.2534209086,8.7908,8.7964,8.7908,8.7908,32731.2534
2010-09-21 11:00:00,15.64,15.64,15.62,15.62,100930.4871373837,8.7964,8.7964,8.7852,8.7852,100930.4871
2010-09-21 11:05:00,15.62,15.67,15.62,15.65,84510.12588943624,8.7852,8.8133,8.7852,8.8021,84510.1259
2010-09-21 11:10:00,15.66,15.66,15.63,15.63,90749.86316365626,8.8077,8.8077,8.7908,8.7908,90749.8632
2010-09-21 11:15:00,15.63,15.65,15.62,15.62,70607.55336617406,8.7908,8.8021,8.7852,8.7852,70607.5534
2010-09-21 11:20:00,15.63,15.64,15.61,15.63,89983.57963875205,8.7908,8.7964,8.7796,8.7908,89983.5796
2010-09-21 11:25:00,15.62,15.63,15.59,15.6,90640.39408866996,8.7852,8.7908,8.7683,8.7739,90640.3941
2010-09-21 11:30:00,15.6,15.61,15.59,15.59,46524.356869184456,8.7739,8.7796,8.7683,8.7683,46524.3569
2010-09-21 11:35:00,15.59,15.64,15.58,15.64,155446.08648056924,8.7683,8.7964,8.7627,8.7964,155446.0865
2010-09-21 11:40:00,15.64,15.66,15.63,15.64,48166.3929939792,8.7964,8.8077,8.7908,8.7964,48166.393
2010-09-21 11:45:00,15.64,15.65,15.6,15.6,67870.82649151616,8.7964,8.8021,8.7739,8.7739,67870.8265
2010-09-21 11:50:00,15.6,15.62,15.6,15.61,66119.32129173509,8.7739,8.7852,8.7739,8.7796,66119.3213
2010-09-21 11:55:00,15.61,15.62,15.6,15.6,65353.03776683087,8.7796,8.7852,8.7739,8.7739,65353.0378
2010-09-21 12:00:00,15.61,15.62,15.6,15.61,65790.91406677614,8.7796,8.7852,8.7739,8.7796,65790.9141
2010-09-21 12:05:00,15.61,15.62,15.6,15.6,44225.506294471816,8.7796,8.7852,8.7739,8.7739,44225.5063
2010-09-21 12:10:00,15.6,15.61,15.58,15.59,90202.51778872468,8.7739,8.7796,8.7627,8.7683,90202.5178
2010-09-21 12:15:00,15.59,15.59,15.58,15.59,17405.582922824302,8.7683,8.7683,8.7627,8.7683,17405.5829
2010-09-21 12:20:00,15.58,15.62,15.58,15.58,103886.15216201424,8.7627,8.7852,8.7627,8.7627,103886.1522
2010-09-21 12:25:00,15.58,15.59,15.58,15.58,27367.26874657909,8.7627,8.7683,8.7627,8.7627,27367.2687
2010-09-21 12:30:00,15.58,15.6,15.58,15.59,34920.63492063492,8.7627,8.7739,8.7627,8.7683,34920.6349
2010-09-21 12:35:00,15.59,15.6,15.57,15.58,79802.95566502464,8.7683,8.7739,8.7571,8.7627,79802.9557
2010-09-21 12:40:00,15.58,15.6,15.58,15.59,20251.778872468527,8.7627,8.7739,8.7627,8.7683,20251.7789
2010-09-21 12:45:00,15.59,15.6,15.59,15.6,10180.623973727425,8.7683,8.7739,8.7683,8.7739,10180.624
2010-09-21 12:50:00,15.59,15.6,15.58,15.59,47619.04761904762,8.7683,8.7739,8.7627,8.7683,47619.0476
2010-09-21 12:55:00,15.59,15.6,15.58,15.59,27695.675971538043,8.7683,8.7739,8.7627,8.7683,27695.676
2010-09-21 13:00:00,15.59,15.61,15.58,15.6,44991.78981937603,8.7683,8.7796,8.7627,8.7739,44991.7898
2010-09-21 13:05:00,15.61,15.61,15.58,15.59,50027.36726874658,8.7796,8.7796,8.7627,8.7683,50027.3673
2010-09-21 13:10:00,15.58,15.6,15.58,15.59,17405.582922824302,8.7627,8.7739,8.7627,8.7683,17405.5829
2010-09-21 13:15:00,15.59,15.6,15.58,15.6,10180.623973727425,8.7683,8.7739,8.7627,8.7739,10180.624
2010-09-21 13:20:00,15.59,15.6,15.58,15.58,60864.8056923919,8.7683,8.7739,8.7627,8.7627,60864.8057
2010-09-21 13:25:00,15.58,15.59,15.58,15.58,67651.88834154351,8.7627,8.7683,8.7627,8.7627,67651.8883
2010-09-21 13:30:00,15.58,15.58,15.58,15.58,19266.557197591683,8.7627,8.7627,8.7627,8.7627,19266.5572
2010-09-21 13:35:00,15.58,15.59,15.58,15.58,26710.454296661195,8.7627,8.7683,8.7627,8.7627,26710.4543
2010-09-21 13:40:00,15.58,15.59,15.57,15.58,25177.88724685277,8.7627,8.7683,8.7571,8.7627,25177.8872
2010-09-21 13:45:00,15.57,15.59,15.57,15.59,42474.00109469075,8.7571,8.7683,8.7571,8.7683,42474.0011
2010-09-21 13:50:00,15.58,15.59,15.57,15.57,52107.27969348659,8.7627,8.7683,8.7571,8.7571,52107.2797
2010-09-21 13:55:00,15.58,15.61,15.58,15.58,53639.84674329502,8.7627,8.7796,8.7627,8.7627,53639.8467
2010-09-21 14:00:00,15.59,15.59,15.58,15.59,20361.247947454845,8.7683,8.7683,8.7627,8.7683,20361.2479
2010-09-21 14:05:00,15.58,15.62,15.58,15.62,41817.18664477285,8.7627,8.7852,8.7627,8.7852,41817.1866
2010-09-21 14:10:00,15.61,15.65,15.59,15.59,82649.15161466887,8.7796,8.8021,8.7683,8.7683,82649.1516
2010-09-21 14:15:00,15.59,15.72,15.56,15.7,184236.4532019705,8.7683,8.8414,8.7514,8.8302,184236.4532
2010-09-21 14:20:00,15.7,15.7,15.61,15.68,204597.7011494253,8.8302,8.8302,8.7796,8.8189,204597.7011
2010-09-21 14:25:00,15.67,15.68,15.61,15.68,94471.81171319104,8.8133,8.8189,8.7796,8.8189,94471.8117
2010-09-21 14:30:00,15.68,15.75,15.64,15.74,151286.26163108923,8.8189,8.8583,8.7964,8.8527,151286.2616
2010-09-21 14:35:00,15.74,15.78,15.73,15.78,224302.13464696225,8.8527,8.8752,8.8471,8.8752,224302.1346
2010-09-21 14:40:00,15.79,15.79,15.75,15.75,84838.53311439519,8.8808,8.8808,8.8583,8.8583,84838.5331
2010-09-21 14:45:00,15.74,15.76,15.71,15.76,65024.63054187192,8.8527,8.8639,8.8358,8.8639,65024.6305
2010-09-21 14:50:00,15.75,15.76,15.68,15.7,151614.66885604817,8.8583,8.8639,8.8189,8.8302,151614.6689
2010-09-21 14:55:00,15.7,15.71,15.66,15.7,117131.91023535852,8.8302,8.8358,8.8077,8.8302,117131.9102
2010-09-21 15:00:00,15.71,15.72,15.66,15.72,69403.39354132458,8.8358,8.8414,8.8077,8.8414,69403.3935
2010-09-21 15:05:00,15.71,15.72,15.68,15.71,73234.81116584565,8.8358,8.8414,8.8189,8.8358,73234.8112
2010-09-21 15:10:00,15.71,15.71,15.67,15.7,65024.63054187192,8.8358,8.8358,8.8133,8.8302,65024.6305
2010-09-21 15:15:00,15.7,15.72,15.68,15.72,84291.18773946361,8.8302,8.8414,8.8189,8.8414,84291.1877
2010-09-21 15:20:00,15.72,15.73,15.66,15.68,88998.35796387521,8.8414,8.8471,8.8077,8.8189,88998.358
2010-09-21 15:25:00,15.68,15.69,15.63,15.68,93486.5900383142,8.8189,8.8246,8.7908,8.8189,93486.59
2010-09-21 15:30:00,15.68,15.68,15.6,15.63,98412.69841269842,8.8189,8.8189,8.7739,8.7908,98412.6984
2010-09-21 15:35:00,15.64,15.64,15.58,15.63,133114.3951833607,8.7964,8.7964,8.7627,8.7908,133114.3952
2010-09-21 15:40:00,15.62,15.65,15.61,15.65,73234.81116584565,8.7852,8.8021,8.7796,8.8021,73234.8112
2010-09-21 15:45:00,15.65,15.66,15.6,15.64,125779.96715927753,8.8021,8.8077,8.7739,8.7964,125779.9672
2010-09-21 15:50:00,15.64,15.68,15.63,15.66,116803.50301039957,8.7964,8.8189,8.7908,8.8077,116803.503
2010-09-21 15:55:00,15.66,15.68,15.65,15.66,218719.2118226601,8.8077,8.8189,8.8021,8.8077,218719.2118
2010-09-22 09:30:00,15.54,15.7,15.54,15.66,163656.26710454296,8.7402,8.8302,8.7402,8.8077,163656.2671
2010-09-22 09:35:00,15.66,15.75,15.66,15.73,196059.1133004926,8.8077,8.8583,8.8077,8.8471,196059.1133
2010-09-22 09:40:00,15.74,15.75,15.68,15.69,122276.95675971538,8.8527,8.8583,8.8189,8.8246,122276.9568
2010-09-22 09:45:00,15.68,15.7,15.64,15.65,137821.56540777232,8.8189,8.8302,8.7964,8.8021,137821.5654
2010-09-22 09:50:00,15.64,15.66,15.59,15.59,91516.14668856048,8.7964,8.8077,8.7683,8.7683,91516.1467
2010-09-22 09:55:00,15.6,15.6,15.56,15.59,201642.0361247948,8.7739,8.7739,8.7514,8.7683,201642.0361
2010-09-22 10:00:00,15.6,15.6,15.52,15.54,274876.8472906404,8.7739,8.7739,8.7289,8.7402,274876.8473
2010-09-22 10:05:00,15.54,15.58,15.53,15.58,120525.45155993431,8.7402,8.7627,8.7346,8.7627,120525.4516
2010-09-22 10:10:00,15.58,15.58,15.54,15.58,79584.01751505201,8.7627,8.7627,8.7402,8.7627,79584.0175
2010-09-22 10:15:00,15.58,15.58,15.56,15.58,68199.2337164751,8.7627,8.7627,8.7514,8.7627,68199.2337
2010-09-22 10:20:00,15.58,15.58,15.57,15.58,99616.8582375479,8.7627,8.7627,8.7571,8.7627,99616.8582
2010-09-22 10:25:00,15.58,15.58,15.51,15.52,107170.22441160372,8.7627,8.7627,8.7233,8.7289,107170.2244
2010-09-22 10:30:00,15.51,15.51,15.38,15.4,443678.1609195402,8.7233,8.7233,8.6502,8.6615,443678.1609
2010-09-22 10:35:00,15.4,15.43,15.38,15.4,167049.80842911877,8.6615,8.6783,8.6502,8.6615,167049.8084
2010-09-22 10:40:00,15.41,15.48,15.4,15.46,154022.98850574714,8.6671,8.7064,8.6615,8.6952,154022.9885
2010-09-22 10:45:00,15.46,15.47,15.43,15.43,64148.8779419814,8.6952,8.7008,8.6783,8.6783,64148.8779
2010-09-22 10:50:00,15.43,15.45,15.4,15.41,115708.8122605364,8.6783,8.6896,8.6615,8.6671,115708.8123
2010-09-22 10:55:00,15.41,15.46,15.4,15.44,68418.17186644774,8.6671,8.6952,8.6615,8.6839,68418.1719
2010-09-22 11:00:00,15.44,15.47,15.4,15.4,73782.15654077723,8.6839,8.7008,8.6615,8.6615,73782.1565
2010-09-22 11:05:00,15.4,15.41,15.35,15.35,185440.61302681992,8.6615,8.6671,8.6333,8.6333,185440.613
2010-09-22 11:10:00,15.36,15.37,15.32,15.33,287356.3218390805,8.639,8.6446,8.6165,8.6221,287356.3218
2010-09-22 11:15:00,15.34,15.37,15.33,15.35,303776.6830870279,8.6277,8.6446,8.6221,8.6333,303776.6831
2010-09-22 11:20:00,15.35,15.35,15.32,15.34,162342.63820470718,8.6333,8.6333,8.6165,8.6277,162342.6382
2010-09-22 11:25:00,15.34,15.35,15.32,15.35,159605.91133004928,8.6277,8.6333,8.6165,8.6333,159605.9113
2010-09-22 11:30:00,15.35,15.37,15.33,15.34,142309.7974822113,8.6333,8.6446,8.6221,8.6277,142309.7975
2010-09-22 11:35:00,15.34,15.39,15.32,15.37,137712.096332786,8.6277,8.6558,8.6165,8.6446,137712.0963
2010-09-22 11:40:00,15.37,15.38,15.35,15.37,92720.30651340996,8.6446,8.6502,8.6333,8.6446,92720.3065
2010-09-22 11:45:00,15.36,15.4,15.36,15.37,101368.36343732895,8.639,8.6615,8.639,8.6446,101368.3634
2010-09-22 11:50:00,15.37,15.43,15.36,15.43,65024.63054187192,8.6446,8.6783,8.639,8.6783,65024.6305
2010-09-22 11:55:00,15.43,15.45,15.41,15.43,53749.315818281335,8.6783,8.6896,8.6671,8.6783,53749.3158
2010-09-22 12:00:00,15.43,15.45,15.39,15.39,72796.93486590039,8.6783,8.6896,8.6558,8.6558,72796.9349
2010-09-22 12:05:00,15.4,15.42,15.38,15.42,136617.40558292283,8.6615,8.6727,8.6502,8.6727,136617.4056
2010-09-22 12:10:00,15.41,15.43,15.39,15.41,59879.58401751505,8.6671,8.6783,8.6558,8.6671,59879.584
2010-09-22 12:15:00,15.4,15.43,15.39,15.43,55062.944718117134,8.6615,8.6783,8.6558,8.6783,55062.9447
2010-09-22 12:20:00,15.42,15.44,15.39,15.4,51450.465243568695,8.6727,8.6839,8.6558,8.6615,51450.4652
2010-09-22 12:25:00,15.4,15.4,15.39,15.39,4597.701149425287,8.6615,8.6615,8.6558,8.6558,4597.7011
2010-09-22 12:30:00,15.39,15.42,15.38,15.41,76190.4761904762,8.6558,8.6727,8.6502,8.6671,76190.4762
2010-09-22 12:35:00,15.41,15.41,15.37,15.37,58456.486042692944,8.6671,8.6671,8.6446,8.6446,58456.486
2010-09-22 12:40:00,15.38,15.41,15.37,15.39,77832.51231527094,8.6502,8.6671,8.6446,8.6558,77832.5123
2010-09-22 12:45:00,15.39,15.4,15.37,15.38,30213.46469622332,8.6558,8.6615,8.6446,8.6502,30213.4647
2010-09-22 12:50:00,15.39,15.39,15.38,15.39,25177.88724685277,8.6558,8.6558,8.6502,8.6558,25177.8872
2010-09-22 12:55:00,15.38,15.39,15.38,15.38,24630.541871921185,8.6502,8.6558,8.6502,8.6502,24630.5419
2010-09-22 13:00:00,15.38,15.4,15.37,15.39,59879.58401751505,8.6502,8.6615,8.6446,8.6558,59879.584
2010-09-22 13:05:00,15.4,15.4,15.35,15.37,121510.67323481115,8.6615,8.6615,8.6333,8.6446,121510.6732
2010-09-22 13:10:00,15.37,15.39,15.36,15.38,145922.2769567597,8.6446,8.6558,8.639,8.6502,145922.277
2010-09-22 13:15:00,15.39,15.41,15.37,15.41,165188.8341543514,8.6558,8.6671,8.6446,8.6671,165188.8342
2010-09-22 13:20:00,15.41,15.41,15.39,15.39,21784.34592227696,8.6671,8.6671,8.6558,8.6558,21784.3459
2010-09-22 13:25:00,15.39,15.41,15.37,15.39,98741.10563765735,8.6558,8.6671,8.6446,8.6558,98741.1056
2010-09-22 13:30:00,15.4,15.45,15.39,15.43,97755.88396278051,8.6615,8.6896,8.6558,8.6783,97755.884
2010-09-22 13:35:00,15.43,15.45,15.43,15.45,55610.29009304872,8.6783,8.6896,8.6783,8.6896,55610.2901
2010-09-22 13:40:00,15.45,15.45,15.42,15.42,65353.03776683087,8.6896,8.6896,8.6727,8.6727,65353.0378
2010-09-22 13:45:00,15.42,15.43,15.41,15.42,25177.88724685277,8.6727,8.6783,8.6671,8.6727,25177.8872
2010-09-22 13:50:00,15.43,15.46,15.42,15.45,17515.05199781062,8.6783,8.6952,8.6727,8.6896,17515.052
2010-09-22 13:55:00,15.45,15.46,15.44,15.44,24958.949096880133,8.6896,8.6952,8.6839,8.6839,24958.9491
2010-09-22 14:00:00,15.45,15.45,15.41,15.42,26491.51614668856,8.6896,8.6896,8.6671,8.6727,26491.5161
2010-09-22 14:05:00,15.41,15.41,15.38,15.39,64148.8779419814,8.6671,8.6671,8.6502,8.6558,64148.8779
2010-09-22 14:10:00,15.4,15.42,15.37,15.42,95238.09523809524,8.6615,8.6727,8.6446,8.6727,95238.0952
2010-09-22 14:15:00,15.41,15.42,15.38,15.39,46086.48056923919,8.6671,8.6727,8.6502,8.6558,46086.4806
2010-09-22 14:20:00,15.39,15.42,15.39,15.39,48823.2074438971,8.6558,8.6727,8.6558,8.6558,48823.2074
2010-09-22 14:25:00,15.39,15.42,15.38,15.39,56157.6354679803,8.6558,8.6727,8.6502,8.6558,56157.6355
2010-09-22 14:30:00,15.4,15.42,15.38,15.4,25615.76354679803,8.6615,8.6727,8.6502,8.6615,25615.7635
2010-09-22 14:35:00,15.41,15.46,15.4,15.42,100054.73453749316,8.6671,8.6952,8.6615,8.6727,100054.7345
2010-09-22 14:40:00,15.42,15.44,15.39,15.39,53749.315818281335,8.6727,8.6839,8.6558,8.6558,53749.3158
2010-09-22 14:45:00,15.39,15.4,15.37,15.37,80788.17733990148,8.6558,8.6615,8.6446,8.6446,80788.1773
2010-09-22 14:50:00,15.37,15.4,15.37,15.39,29118.77394636016,8.6446,8.6615,8.6446,8.6558,29118.7739
2010-09-22 14:55:00,15.39,15.41,15.37,15.41,72030.65134099618,8.6558,8.6671,8.6446,8.6671,72030.6513
2010-09-22 15:00:00,15.41,15.42,15.39,15.39,71045.42966611932,8.6671,8.6727,8.6558,8.6558,71045.4297
2010-09-22 15:05:00,15.39,15.4,15.35,15.35,96442.25506294472,8.6558,8.6615,8.6333,8.6333,96442.2551
2010-09-22 15:10:00,15.36,15.37,15.34,15.37,82211.27531472359,8.639,8.6446,8.6277,8.6446,82211.2753
2010-09-22 15:15:00,15.37,15.37,15.34,15.34,74438.97099069513,8.6446,8.6446,8.6277,8.6277,74438.971
2010-09-22 15:20:00,15.34,15.35,15.31,15.33,131472.35905856595,8.6277,8.6333,8.6108,8.6221,131472.3591
2010-09-22 15:25:00,15.33,15.35,15.32,15.35,70607.55336617406,8.6221,8.6333,8.6165,8.6333,70607.5534
2010-09-22 15:30:00,15.35,15.37,15.32,15.36,117022.4411603722,8.6333,8.6446,8.6165,8.639,117022.4412
2010-09-22 15:35:00,15.36,15.37,15.32,15.35,173180.0766283525,8.639,8.6446,8.6165,8.6333,173180.0766
2010-09-22 15:40:00,15.35,15.35,15.31,15.33,189272.03065134105,8.6333,8.6333,8.6108,8.6221,189272.0307
2010-09-22 15:45:00,15.32,15.33,15.29,15.3,242474.0010946908,8.6165,8.6221,8.5996,8.6052,242474.0011
2010-09-22 15:50:00,15.29,15.33,15.28,15.33,252983.03229337712,8.5996,8.6221,8.594,8.6221,252983.0323
2010-09-22 15:55:00,15.32,15.33,15.3,15.31,361247.947454844,8.6165,8.6221,8.6052,8.6108,361247.9475
2010-09-23 09:30:00,15.23,15.26,15.16,15.25,279365.0793650793,8.5658,8.5827,8.5265,8.5771,279365.0794
2010-09-23 09:35:00,15.26,15.26,15.15,15.21,162014.23097974822,8.5827,8.5827,8.5208,8.5546,162014.231
2010-09-23 09:40:00,15.21,15.3,15.2,15.23,153147.2359058566,8.5546,8.6052,8.549,8.5658,153147.2359
2010-09-23 09:45:00,15.24,15.24,15.17,15.21,290311.98686371103,8.5715,8.5715,8.5321,8.5546,290311.9869
2010-09-23 09:50:00,15.2,15.31,15.2,15.31,72577.99671592776,8.549,8.6108,8.549,8.6108,72577.9967
2010-09-23 09:55:00,15.3,15.32,15.26,15.28,146579.09140667762,8.6052,8.6165,8.5827,8.594,146579.0914
2010-09-23 10:00:00,15.28,15.35,15.28,15.3,214559.38697318008,8.594,8.6333,8.594,8.6052,214559.387
2010-09-23 10:05:00,15.3,15.32,15.27,15.28,179638.75205254517,8.6052,8.6165,8.5883,8.594,179638.7521
2010-09-23 10:10:00,15.27,15.28,15.26,15.28,152271.48330596607,8.5883,8.594,8.5827,8.594,152271.4833
2010-09-23 10:15:00,15.28,15.3,15.26,15.29,197482.2112753148,8.594,8.6052,8.5827,8.5996,197482.2113
2010-09-23 10:20:00,15.29,15.35,15.28,15.31,95894.90968801314,8.5996,8.6333,8.594,8.6108,95894.9097
2010-09-23 10:25:00,15.32,15.35,15.3,15.35,72906.4039408867,8.6165,8.6333,8.6052,8.6333,72906.4039
2010-09-23 10:30:00,15.35,15.39,15.33,15.35,143404.48823207445,8.6333,8.6558,8.6221,8.6333,143404.4882
2010-09-23 10:35:00,15.35,15.37,15.32,15.36,198795.8401751505,8.6333,8.6446,8.6165,8.639,198795.8402
2010-09-23 10:40:00,15.37,15.37,15.35,15.37,58675.42419266557,8.6446,8.6446,8.6333,8.6446,58675.4242
2010-09-23 10:45:00,15.37,15.38,15.32,15.32,91625.6157635468,8.6446,8.6502,8.6165,8.6165,91625.6158
2010-09-23 10:50:00,15.33,15.35,15.32,15.33,38533.114395183366,8.6221,8.6333,8.6165,8.6221,38533.1144
2010-09-23 10:55:00,15.32,15.35,15.29,15.29,97208.53858784892,8.6165,8.6333,8.5996,8.5996,97208.5386
2010-09-23 11:00:00,15.29,15.31,15.26,15.28,146469.6223316913,8.5996,8.6108,8.5827,8.594,146469.6223
2010-09-23 11:05:00,15.29,15.3,15.26,15.26,70060.20799124248,8.5996,8.6052,8.5827,8.5827,70060.208
2010-09-23 11:10:00,15.26,15.29,15.24,15.29,33716.47509578544,8.5827,8.5996,8.5715,8.5996,33716.4751
2010-09-23 11:15:00,15.28,15.3,15.26,15.3,34920.63492063492,8.594,8.6052,8.5827,8.6052,34920.6349
2010-09-23 11:20:00,15.3,15.35,15.3,15.34,32512.31527093596,8.6052,8.6333,8.6052,8.6277,32512.3153
2010-09-23 11:25:00,15.33,15.34,15.31,15.31,139354.13245758074,8.6221,8.6277,8.6108,8.6108,139354.1325
2010-09-23 11:30:00,15.3,15.34,15.3,15.32,105856.59551176793,8.6052,8.6277,8.6052,8.6165,105856.5955
2010-09-23 11:35:00,15.33,15.35,15.31,15.33,66338.25944170772,8.6221,8.6333,8.6108,8.6221,66338.2594
2010-09-23 11:40:00,15.33,15.33,15.3,15.32,40722.49589490969,8.6221,8.6221,8.6052,8.6165,40722.4959
2010-09-23 11:45:00,15.32,15.33,15.3,15.32,40394.08866995074,8.6165,8.6221,8.6052,8.6165,40394.0887
2010-09-23 11:50:00,15.32,15.34,15.31,15.31,35030.10399562124,8.6165,8.6277,8.6108,8.6108,35030.104
2010-09-23 11:55:00,15.31,15.34,15.3,15.31,24192.66557197592,8.6108,8.6277,8.6052,8.6108,24192.6656
2010-09-23 12:00:00,15.31,15.31,15.28,15.29,16639.299397920087,8.6108,8.6108,8.594,8.5996,16639.2994
2010-09-23 12:05:00,15.28,15.31,15.27,15.28,59332.23864258347,8.594,8.6108,8.5883,8.594,59332.2386
2010-09-23 12:10:00,15.27,15.3,15.27,15.27,37328.95457033388,8.5883,8.6052,8.5883,8.5883,37328.9546
2010-09-23 12:15:00,15.28,15.29,15.27,15.27,18609.742747673783,8.594,8.5996,8.5883,8.5883,18609.7427
2010-09-23 12:20:00,15.27,15.3,15.27,15.3,24521.072796934863,8.5883,8.6052,8.5883,8.6052,24521.0728
2010-09-23 12:25:00,15.29,15.3,15.27,15.28,34373.28954570334,8.5996,8.6052,8.5883,8.594,34373.2895
2010-09-23 12:30:00,15.29,15.3,15.27,15.29,27914.61412151068,8.5996,8.6052,8.5883,8.5996,27914.6141
2010-09-23 12:35:00,15.28,15.31,15.27,15.27,36234.26382047072,8.594,8.6108,8.5883,8.5883,36234.2638
2010-09-23 12:40:00,15.27,15.3,15.27,15.29,43349.75369458128,8.5883,8.6052,8.5883,8.5996,43349.7537
2010-09-23 12:45:00,15.3,15.31,15.28,15.3,34373.28954570334,8.6052,8.6108,8.594,8.6052,34373.2895
2010-09-23 12:50:00,15.29,15.33,15.29,15.33,34154.35139573071,8.5996,8.6221,8.5996,8.6221,34154.3514
2010-09-23 12:55:00,15.33,15.33,15.31,15.33,41379.31034482759,8.6221,8.6221,8.6108,8.6221,41379.3103
2010-09-23 13:00:00,15.33,15.34,15.33,15.34,35139.57307060756,8.6221,8.6277,8.6221,8.6277,35139.5731
2010-09-23 13:05:00,15.34,15.34,15.32,15.33,47509.5785440613,8.6277,8.6277,8.6165,8.6221,47509.5785
2010-09-23 13:10:00,15.32,15.33,15.29,15.29,37657.36179529283,8.6165,8.6221,8.5996,8.5996,37657.3618
2010-09-23 13:15:00,15.29,15.31,15.28,15.29,81773.39901477833,8.5996,8.6108,8.594,8.5996,81773.399
2010-09-23 13:20:00,15.3,15.32,15.29,15.3,32950.19157088123,8.6052,8.6165,8.5996,8.6052,32950.1916
2010-09-23 13:25:00,15.32,15.32,15.31,15.32,8976.464148877942,8.6165,8.6165,8.6108,8.6165,8976.4641
2010-09-23 13:30:00,15.32,15.33,15.29,15.33,70498.08429118774,8.6165,8.6221,8.5996,8.6221,70498.0843
2010-09-23 13:35:00,15.32,15.34,15.32,15.32,41269.84126984127,8.6165,8.6277,8.6165,8.6165,41269.8413
2010-09-23 13:40:00,15.32,15.32,15.29,15.29,49808.42911877395,8.6165,8.6165,8.5996,8.5996,49808.4291
2010-09-23 13:45:00,15.29,15.3,15.28,15.29,82320.74438970991,8.5996,8.6052,8.594,8.5996,82320.7444
2010-09-23 13:50:00,15.29,15.32,15.29,15.32,30651.340996168583,8.5996,8.6165,8.5996,8.6165,30651.341
2010-09-23 13:55:00,15.32,15.32,15.29,15.29,22441.160372194856,8.6165,8.6165,8.5996,8.5996,22441.1604
2010-09-23 14:00:00,15.3,15.31,15.29,15.3,33935.41324575808,8.6052,8.6108,8.5996,8.6052,33935.4132
2010-09-23 14:05:00,15.31,15.31,15.28,15.3,59551.17679255611,8.6108,8.6108,8.594,8.6052,59551.1768
2010-09-23 14:10:00,15.29,15.3,15.28,15.29,24958.949096880133,8.5996,8.6052,8.594,8.5996,24958.9491
2010-09-23 14:15:00,15.3,15.3,15.28,15.29,33935.41324575808,8.6052,8.6052,8.594,8.5996,33935.4132
2010-09-23 14:20:00,15.3,15.3,15.29,15.3,21784.34592227696,8.6052,8.6052,8.5996,8.6052,21784.3459
2010-09-23 14:25:00,15.3,15.3,15.28,15.3,50903.11986863711,8.6052,8.6052,8.594,8.6052,50903.1199
2010-09-23 14:30:00,15.29,15.3,15.28,15.29,18719.21182266009,8.5996,8.6052,8.594,8.5996,18719.2118
2010-09-23 14:35:00,15.29,15.3,15.28,15.28,49370.552818828684,8.5996,8.6052,8.594,8.594,49370.5528
2010-09-23 14:40:00,15.28,15.3,15.28,15.3,124904.21455938698,8.594,8.6052,8.594,8.6052,124904.2146
2010-09-23 14:45:00,15.3,15.3,15.28,15.29,171866.4477285167,8.6052,8.6052,8.594,8.5996,171866.4477
2010-09-23 14:50:00,15.28,15.28,15.22,15.26,165298.30322933773,8.594,8.594,8.5602,8.5827,165298.3032
2010-09-23 14:55:00,15.26,15.28,15.24,15.26,133880.67870826492,8.5827,8.594,8.5715,8.5827,133880.6787
2010-09-23 15:00:00,15.26,15.27,15.26,15.26,47071.70224411604,8.5827,8.5883,8.5827,8.5827,47071.7022
2010-09-23 15:05:00,15.26,15.26,15.21,15.21,78270.3886152162,8.5827,8.5827,8.5546,8.5546,78270.3886
2010-09-23 15:10:00,15.21,15.25,15.21,15.23,70169.67706622879,8.5546,8.5771,8.5546,8.5658,70169.6771
2010-09-23 15:15:00,15.22,15.24,15.2,15.24,75752.59989053092,8.5602,8.5715,8.549,8.5715,75752.5999
2010-09-23 15:20:00,15.23,15.24,15.22,15.23,100930.4871373837,8.5658,8.5715,8.5602,8.5658,100930.4871
2010-09-23 15:25:00,15.22,15.24,15.18,15.19,72030.65134099618,8.5602,8.5715,8.5377,8.5433,72030.6513
2010-09-23 15:30:00,15.18,15.22,15.17,15.17,89764.64148877942,8.5377,8.5602,8.5321,8.5321,89764.6415
2010-09-23 15:35:00,15.18,15.18,15.15,15.16,150519.978106185,8.5377,8.5377,8.5208,8.5265,150519.9781
2010-09-23 15:40:00,15.15,15.17,15.14,15.16,121072.79693486592,8.5208,8.5321,8.5152,8.5265,121072.7969
2010-09-23 15:45:00,15.16,15.2,15.15,15.17,77285.16694033936,8.5265,8.549,8.5208,8.5321,77285.1669
2010-09-23 15:50:00,15.18,15.19,15.17,15.19,41707.71756978654,8.5377,8.5433,8.5321,8.5433,41707.7176
2010-09-23 15:55:00,15.18,15.19,15.18,15.19,248823.20744389712,8.5377,8.5433,8.5377,8.5433,248823.2074
2010-09-24 09:30:00,15.4,15.45,15.34,15.36,131034.4827586207,8.6615,8.6896,8.6277,8.639,131034.4828
2010-09-24 09:35:00,15.36,15.37,15.32,15.37,79146.14121510673,8.639,8.6446,8.6165,8.6446,79146.1412
2010-09-24 09:40:00,15.37,15.41,15.37,15.4,161247.94745484402,8.6446,8.6671,8.6446,8.6615,161247.9475
2010-09-24 09:45:00,15.4,15.44,15.38,15.41,146798.02955665026,8.6615,8.6839,8.6502,8.6671,146798.0296
2010-09-24 09:50:00,15.4,15.44,15.37,15.44,131691.2972085386,8.6615,8.6839,8.6446,8.6839,131691.2972
2010-09-24 09:55:00,15.44,15.5,15.44,15.45,166611.9321291735,8.6839,8.7177,8.6839,8.6896,166611.9321
2010-09-24 10:00:00,15.45,15.47,15.41,15.46,70717.02244116037,8.6896,8.7008,8.6671,8.6952,70717.0224
2010-09-24 10:05:00,15.47,15.47,15.44,15.44,91954.02298850576,8.7008,8.7008,8.6839,8.6839,91954.023
2010-09-24 10:10:00,15.45,15.47,15.44,15.44,40722.49589490969,8.6896,8.7008,8.6839,8.6839,40722.4959
2010-09-24 10:15:00,15.44,15.47,15.44,15.46,43897.099069512864,8.6839,8.7008,8.6839,8.6952,43897.0991
2010-09-24 10:20:00,15.46,15.47,15.44,15.47,55172.41379310345,8.6952,8.7008,8.6839,8.7008,55172.4138
2010-09-24 10:25:00,15.47,15.48,15.46,15.47,155008.21018062398,8.7008,8.7064,8.6952,8.7008,155008.2102
2010-09-24 10:30:00,15.47,15.48,15.44,15.44,65024.63054187192,8.7008,8.7064,8.6839,8.6839,65024.6305
2010-09-24 10:35:00,15.44,15.47,15.43,15.47,63163.65626710455,8.6839,8.7008,8.6783,8.7008,63163.6563
2010-09-24 10:40:00,15.47,15.48,15.46,15.47,68089.76464148879,8.7008,8.7064,8.6952,8.7008,68089.7646
2010-09-24 10:45:00,15.47,15.47,15.43,15.45,103119.86863711002,8.7008,8.7008,8.6783,8.6896,103119.8686
2010-09-24 10:50:00,15.44,15.45,15.42,15.42,72030.65134099618,8.6839,8.6896,8.6727,8.6727,72030.6513
2010-09-24 10:55:00,15.41,15.42,15.4,15.41,53311.43951833608,8.6671,8.6727,8.6615,8.6671,53311.4395
2010-09-24 11:00:00,15.41,15.42,15.39,15.41,77066.22879036673,8.6671,8.6727,8.6558,8.6671,77066.2288
2010-09-24 11:05:00,15.41,15.44,15.4,15.41,154351.39573070608,8.6671,8.6839,8.6615,8.6671,154351.3957
2010-09-24 11:10:00,15.4,15.41,15.4,15.4,60974.27476737822,8.6615,8.6671,8.6615,8.6615,60974.2748
2010-09-24 11:15:00,15.41,15.41,15.37,15.39,118992.88451012588,8.6671,8.6671,8.6446,8.6558,118992.8845
2010-09-24 11:20:00,15.39,15.4,15.37,15.38,67432.95019157088,8.6558,8.6615,8.6446,8.6502,67432.9502
2010-09-24 11:25:00,15.38,15.38,15.35,15.36,69950.73891625616,8.6502,8.6502,8.6333,8.639,69950.7389
2010-09-24 11:30:00,15.36,15.37,15.35,15.37,109797.48221127532,8.639,8.6446,8.6333,8.6446,109797.4822
2010-09-24 11:35:00,15.37,15.37,15.36,15.37,44006.56814449918,8.6446,8.6446,8.639,8.6446,44006.5681
2010-09-24 11:40:00,15.36,15.36,15.35,15.36,65243.56869184456,8.639,8.639,8.6333,8.639,65243.5687
2010-09-24 11:45:00,15.35,15.37,15.33,15.37,163875.2052545156,8.6333,8.6446,8.6221,8.6446,163875.2053
2010-09-24 11:50:00,15.37,15.4,15.37,15.37,125670.4980842912,8.6446,8.6615,8.6446,8.6446,125670.4981
2010-09-24 11:55:00,15.37,15.42,15.37,15.42,93924.46633825944,8.6446,8.6727,8.6446,8.6727,93924.4663
2010-09-24 12:00:00,15.41,15.42,15.38,15.39,88560.48166392994,8.6671,8.6727,8.6502,8.6558,88560.4817
2010-09-24 12:05:00,15.39,15.41,15.39,15.4,76190.4761904762,8.6558,8.6671,8.6558,8.6615,76190.4762
2010-09-24 12:10:00,15.4,15.4,15.35,15.36,134975.3694581281,8.6615,8.6615,8.6333,8.639,134975.3695
2010-09-24 12:15:00,15.35,15.41,15.35,15.39,76628.35249042146,8.6333,8.6671,8.6333,8.6558,76628.3525
2010-09-24 12:20:00,15.39,15.39,15.38,15.39,48823.2074438971,8.6558,8.6558,8.6502,8.6558,48823.2074
2010-09-24 12:25:00,15.38,15.4,15.38,15.38,74110.56376573618,8.6502,8.6615,8.6502,8.6502,74110.5638
2010-09-24 12:30:00,15.38,15.39,15.38,15.38,9085.933223864258,8.6502,8.6558,8.6502,8.6502,9085.9332
2010-09-24 12:35:00,15.39,15.39,15.37,15.39,58347.01696770662,8.6558,8.6558,8.6446,8.6558,58347.017
2010-09-24 12:40:00,15.39,15.4,15.38,15.39,86261.6310892173,8.6558,8.6615,8.6502,8.6558,86261.6311
2010-09-24 12:45:00,15.39,15.4,15.38,15.39,107827.03886152162,8.6558,8.6615,8.6502,8.6558,107827.0389
2010-09-24 12:50:00,15.39,15.42,15.39,15.41,20361.247947454845,8.6558,8.6727,8.6558,8.6671,20361.2479
2010-09-24 12:55:00,15.4,15.41,15.4,15.4,27367.26874657909,8.6615,8.6671,8.6615,8.6615,27367.2687
2010-09-24 13:00:00,15.4,15.41,15.39,15.39,84729.06403940887,8.6615,8.6671,8.6558,8.6558,84729.064
2010-09-24 13:05:00,15.39,15.39,15.35,15.36,66228.7903667214,8.6558,8.6558,8.6333,8.639,66228.7904
2010-09-24 13:10:00,15.36,15.37,15.34,15.36,101477.83251231528,8.639,8.6446,8.6277,8.639,101477.8325
2010-09-24 13:15:00,15.36,15.37,15.35,15.36,57471.2643678161,8.639,8.6446,8.6333,8.639,57471.2644
2010-09-24 13:20:00,15.36,15.36,15.32,15.33,151067.3234811166,8.639,8.639,8.6165,8.6221,151067.3235
2010-09-24 13:25:00,15.33,15.37,15.32,15.37,77066.22879036673,8.6221,8.6446,8.6165,8.6446,77066.2288
2010-09-24 13:30:00,15.37,15.37,15.35,15.36,109688.013136289,8.6446,8.6446,8.6333,8.639,109688.0131
2010-09-24 13:35:00,15.36,15.37,15.34,15.35,139682.53968253967,8.639,8.6446,8.6277,8.6333,139682.5397
2010-09-24 13:40:00,15.35,15.36,15.34,15.35,72359.05856595511,8.6333,8.639,8.6277,8.6333,72359.0586
2010-09-24 13:45:00,15.35,15.37,15.34,15.35,136288.9983579639,8.6333,8.6446,8.6277,8.6333,136288.9984
2010-09-24 13:50:00,15.36,15.36,15.33,15.35,56048.16639299398,8.639,8.639,8.6221,8.6333,56048.1664
2010-09-24 13:55:00,15.35,15.36,15.34,15.35,51778.87246852765,8.6333,8.639,8.6277,8.6333,51778.8725
2010-09-24 14:00:00,15.36,15.37,15.35,15.37,66009.85221674877,8.639,8.6446,8.6333,8.6446,66009.8522
2010-09-24 14:05:00,15.37,15.37,15.36,15.36,26053.63984674329,8.6446,8.6446,8.639,8.639,26053.6398
2010-09-24 14:10:00,15.36,15.37,15.32,15.34,85604.8166392994,8.639,8.6446,8.6165,8.6277,85604.8166
2010-09-24 14:15:00,15.34,15.36,15.34,15.35,75095.78544061304,8.6277,8.639,8.6277,8.6333,75095.7854
2010-09-24 14:20:00,15.35,15.36,15.34,15.35,37328.95457033388,8.6333,8.639,8.6277,8.6333,37328.9546
2010-09-24 14:25:00,15.36,15.37,15.35,15.36,96551.72413793104,8.639,8.6446,8.6333,8.639,96551.7241
2010-09-24 14:30:00,15.35,15.37,15.35,15.36,79693.48659003832,8.6333,8.6446,8.6333,8.639,79693.4866
2010-09-24 14:35:00,15.37,15.39,15.36,15.37,109469.07498631637,8.6446,8.6558,8.639,8.6446,109469.075
2010-09-24 14:40:00,15.37,15.37,15.36,15.37,47400.10946907499,8.6446,8.6446,8.639,8.6446,47400.1095
2010-09-24 14:45:00,15.37,15.37,15.35,15.36,91844.55391351944,8.6446,8.6446,8.6333,8.639,91844.5539
2010-09-24 14:50:00,15.35,15.37,15.34,15.35,95566.5024630542,8.6333,8.6446,8.6277,8.6333,95566.5025
2010-09-24 14:55:00,15.36,15.36,15.34,15.34,78379.85769020252,8.639,8.639,8.6277,8.6277,78379.8577
2010-09-24 15:00:00,15.35,15.35,15.33,15.33,55938.69731800767,8.6333,8.6333,8.6221,8.6221,55938.6973
2010-09-24 15:05:00,15.33,15.35,15.33,15.35,29556.65024630542,8.6221,8.6333,8.6221,8.6333,29556.6502
2010-09-24 15:10:00,15.34,15.35,15.34,15.34,82211.27531472359,8.6277,8.6333,8.6277,8.6277,82211.2753
2010-09-24 15:15:00,15.34,15.34,15.33,15.34,51888.34154351396,8.6277,8.6277,8.6221,8.6277,51888.3415
2010-09-24 15:20:00,15.33,15.34,15.33,15.33,31198.686371100164,8.6221,8.6277,8.6221,8.6221,31198.6864
2010-09-24 15:25:00,15.34,15.34,15.3,15.31,111330.04926108375,8.6277,8.6277,8.6052,8.6108,111330.0493
2010-09-24 15:30:00,15.32,15.33,15.31,15.32,164313.08155446086,8.6165,8.6221,8.6108,8.6165,164313.0816
2010-09-24 15:35:00,15.32,15.34,15.32,15.33,137274.22003284073,8.6165,8.6277,8.6165,8.6221,137274.22
2010-09-24 15:40:00,15.34,15.35,15.33,15.34,136398.4674329502,8.6277,8.6333,8.6221,8.6277,136398.4674
2010-09-24 15:45:00,15.34,15.37,15.33,15.37,166940.33935413248,8.6277,8.6446,8.6221,8.6446,166940.3394
2010-09-24 15:50:00,15.37,15.38,15.37,15.38,162342.63820470718,8.6446,8.6502,8.6446,8.6502,162342.6382
2010-09-24 15:55:00,15.38,15.39,15.37,15.38,278160.9195402299,8.6502,8.6558,8.6446,8.6502,278160.9195
2010-09-27 09:30:00,15.36,15.42,15.31,15.38,133004.92610837438,8.639,8.6727,8.6108,8.6502,133004.9261
2010-09-27 09:35:00,15.37,15.44,15.37,15.4,107498.63163656268,8.6446,8.6839,8.6446,8.6615,107498.6316
2010-09-27 09:40:00,15.39,15.4,15.28,15.29,188505.7471264368,8.6558,8.6615,8.594,8.5996,188505.7471
2010-09-27 09:45:00,15.3,15.34,15.26,15.26,100164.20361247948,8.6052,8.6277,8.5827,8.5827,100164.2036
2010-09-27 09:50:00,15.27,15.39,15.26,15.39,136507.9365079365,8.5883,8.6558,8.5827,8.6558,136507.9365
2010-09-27 09:55:00,15.39,15.39,15.34,15.36,100821.01806239736,8.6558,8.6558,8.6277,8.639,100821.0181
2010-09-27 10:00:00,15.37,15.4,15.36,15.4,169896.004378763,8.6446,8.6615,8.639,8.6615,169896.0044
2010-09-27 10:05:00,15.39,15.44,15.39,15.43,112096.33278598796,8.6558,8.6839,8.6558,8.6783,112096.3328
2010-09-27 10:10:00,15.42,15.43,15.34,15.34,89217.29611384784,8.6727,8.6783,8.6277,8.6277,89217.2961
2010-09-27 10:15:00,15.34,15.39,15.31,15.35,134209.08593322386,8.6277,8.6558,8.6108,8.6333,134209.0859
2010-09-27 10:20:00,15.35,15.39,15.34,15.39,35905.85659551177,8.6333,8.6558,8.6277,8.6558,35905.8566
2010-09-27 10:25:00,15.39,15.44,15.38,15.44,88669.95073891626,8.6558,8.6839,8.6502,8.6839,88669.9507
2010-09-27 10:30:00,15.43,15.46,15.41,15.44,50465.24356869185,8.6783,8.6952,8.6671,8.6839,50465.2436
2010-09-27 10:35:00,15.44,15.45,15.4,15.42,34592.227695675974,8.6839,8.6896,8.6615,8.6727,34592.2277
2010-09-27 10:40:00,15.42,15.47,15.41,15.47,65571.97591680351,8.6727,8.7008,8.6671,8.7008,65571.9759
2010-09-27 10:45:00,15.47,15.48,15.44,15.45,29556.65024630542,8.7008,8.7064,8.6839,8.6896,29556.6502
2010-09-27 10:50:00,15.44,15.46,15.42,15.46,48385.33114395184,8.6839,8.6952,8.6727,8.6952,48385.3311
2010-09-27 10:55:00,15.46,15.49,15.46,15.48,61412.15106732348,8.6952,8.7121,8.6952,8.7064,61412.1511
2010-09-27 11:00:00,15.48,15.49,15.47,15.48,84072.24958949097,8.7064,8.7121,8.7008,8.7064,84072.2496
2010-09-27 11:05:00,15.48,15.5,15.48,15.5,89326.76518883416,8.7064,8.7177,8.7064,8.7177,89326.7652
2010-09-27 11:10:00,15.5,15.53,15.47,15.48,177777.77777777778,8.7177,8.7346,8.7008,8.7064,177777.7778
2010-09-27 11:15:00,15.48,15.48,15.44,15.47,63820.47071702244,8.7064,8.7064,8.6839,8.7008,63820.4707
2010-09-27 11:20:00,15.47,15.47,15.45,15.47,44553.91351943076,8.7008,8.7008,8.6896,8.7008,44553.9135
2010-09-27 11:25:00,15.47,15.48,15.45,15.47,51450.465243568695,8.7008,8.7064,8.6896,8.7008,51450.4652
2010-09-27 11:30:00,15.47,15.5,15.47,15.49,41817.18664477285,8.7008,8.7177,8.7008,8.7121,41817.1866
2010-09-27 11:35:00,15.49,15.5,15.45,15.46,71592.7750410509,8.7121,8.7177,8.6896,8.6952,71592.775
2010-09-27 11:40:00,15.46,15.46,15.41,15.44,37766.83087027915,8.6952,8.6952,8.6671,8.6839,37766.8309
2010-09-27 11:45:00,15.44,15.47,15.43,15.47,45648.60426929392,8.6839,8.7008,8.6783,8.7008,45648.6043
2010-09-27 11:50:00,15.47,15.47,15.45,15.46,39518.336070060206,8.7008,8.7008,8.6896,8.6952,39518.3361
2010-09-27 11:55:00,15.45,15.48,15.45,15.47,26382.047071702244,8.6896,8.7064,8.6896,8.7008,26382.0471
2010-09-27 12:00:00,15.47,15.48,15.47,15.47,31198.686371100164,8.7008,8.7064,8.7008,8.7008,31198.6864
2010-09-27 12:05:00,15.47,15.48,15.46,15.47,22769.567597153804,8.7008,8.7064,8.6952,8.7008,22769.5676
2010-09-27 12:10:00,15.46,15.48,15.46,15.47,27805.14504652436,8.6952,8.7064,8.6952,8.7008,27805.145
2010-09-27 12:15:00,15.47,15.48,15.47,15.48,22222.222222222223,8.7008,8.7064,8.7008,8.7064,22222.2222
2010-09-27 12:20:00,15.47,15.48,15.47,15.47,49370.552818828684,8.7008,8.7064,8.7008,8.7008,49370.5528
2010-09-27 12:25:00,15.47,15.49,15.47,15.48,24521.072796934863,8.7008,8.7121,8.7008,8.7064,24521.0728
2010-09-27 12:30:00,15.48,15.48,15.47,15.48,25396.8253968254,8.7064,8.7064,8.7008,8.7064,25396.8254
2010-09-27 12:35:00,15.48,15.48,15.47,15.48,10071.154898741106,8.7064,8.7064,8.7008,8.7064,10071.1549
2010-09-27 12:40:00,15.48,15.51,15.47,15.51,86590.03831417624,8.7064,8.7233,8.7008,8.7233,86590.0383
2010-09-27 12:45:00,15.51,15.55,15.51,15.55,139025.7252326218,8.7233,8.7458,8.7233,8.7458,139025.7252
2010-09-27 12:50:00,15.55,15.55,15.52,15.54,67980.29556650246,8.7458,8.7458,8.7289,8.7402,67980.2956
2010-09-27 12:55:00,15.54,15.55,15.52,15.53,73015.87301587302,8.7402,8.7458,8.7289,8.7346,73015.873
2010-09-27 13:00:00,15.53,15.54,15.5,15.53,87137.38368910782,8.7346,8.7402,8.7177,8.7346,87137.3837
2010-09-27 13:05:00,15.53,15.56,15.53,15.56,91735.08483853312,8.7346,8.7514,8.7346,8.7514,91735.0848
2010-09-27 13:10:00,15.55,15.58,15.54,15.57,104871.37383689109,8.7458,8.7627,8.7402,8.7571,104871.3738
2010-09-27 13:15:00,15.57,15.58,15.56,15.56,70169.67706622879,8.7571,8.7627,8.7514,8.7514,70169.6771
2010-09-27 13:20:00,15.56,15.58,15.55,15.56,81444.99178981938,8.7514,8.7627,8.7458,8.7514,81444.9918
2010-09-27 13:25:00,15.56,15.58,15.55,15.58,56486.04269293925,8.7514,8.7627,8.7458,8.7627,56486.0427
2010-09-27 13:30:00,15.57,15.58,15.57,15.58,37985.76902025178,8.7571,8.7627,8.7571,8.7627,37985.769
2010-09-27 13:35:00,15.58,15.58,15.58,15.58,19704.433497536946,8.7627,8.7627,8.7627,8.7627,19704.4335
2010-09-27 13:40:00,15.58,15.59,15.58,15.58,59113.30049261084,8.7627,8.7683,8.7627,8.7627,59113.3005
2010-09-27 13:45:00,15.59,15.61,15.58,15.6,92063.49206349209,8.7683,8.7796,8.7627,8.7739,92063.4921
2010-09-27 13:50:00,15.6,15.61,15.59,15.59,61740.55829228243,8.7739,8.7796,8.7683,8.7683,61740.5583
2010-09-27 13:55:00,15.6,15.62,15.59,15.59,38861.52162014231,8.7739,8.7852,8.7683,8.7683,38861.5216
2010-09-27 14:00:00,15.59,15.6,15.58,15.58,30651.340996168583,8.7683,8.7739,8.7627,8.7627,30651.341
2010-09-27 14:05:00,15.58,15.58,15.56,15.56,33278.598795840175,8.7627,8.7627,8.7514,8.7514,33278.5988
2010-09-27 14:10:00,15.56,15.57,15.54,15.54,42036.12479474548,8.7514,8.7571,8.7402,8.7402,42036.1248
2010-09-27 14:15:00,15.54,15.55,15.53,15.54,38533.114395183366,8.7402,8.7458,8.7346,8.7402,38533.1144
2010-09-27 14:20:00,15.54,15.57,15.53,15.55,63054.18719211823,8.7402,8.7571,8.7346,8.7458,63054.1872
2010-09-27 14:25:00,15.56,15.56,15.54,15.55,49042.14559386973,8.7514,8.7514,8.7402,8.7458,49042.1456
2010-09-27 14:30:00,15.55,15.57,15.54,15.55,56376.57361795293,8.7458,8.7571,8.7402,8.7458,56376.5736
2010-09-27 14:35:00,15.54,15.57,15.54,15.57,29994.526546250687,8.7402,8.7571,8.7402,8.7571,29994.5265
2010-09-27 14:40:00,15.56,15.58,15.56,15.58,57580.73344280241,8.7514,8.7627,8.7514,8.7627,57580.7334
2010-09-27 14:45:00,15.58,15.58,15.56,15.56,40941.43404488232,8.7627,8.7627,8.7514,8.7514,40941.434
2010-09-27 14:50:00,15.56,15.56,15.52,15.54,79255.61029009306,8.7514,8.7514,8.7289,8.7402,79255.6103
2010-09-27 14:55:00,15.53,15.54,15.5,15.5,39956.21237000547,8.7346,8.7402,8.7177,8.7177,39956.2124
2010-09-27 15:00:00,15.51,15.51,15.49,15.5,27695.675971538043,8.7233,8.7233,8.7121,8.7177,27695.676
2010-09-27 15:05:00,15.49,15.51,15.48,15.51,87027.91461412152,8.7121,8.7233,8.7064,8.7233,87027.9146
2010-09-27 15:10:00,15.51,15.51,15.49,15.49,54296.66119321292,8.7233,8.7233,8.7121,8.7121,54296.6612
2010-09-27 15:15:00,15.49,15.5,15.48,15.49,54515.59934318555,8.7121,8.7177,8.7064,8.7121,54515.5993
2010-09-27 15:20:00,15.49,15.5,15.48,15.5,68089.76464148879,8.7121,8.7177,8.7064,8.7177,68089.7646
2010-09-27 15:25:00,15.5,15.5,15.48,15.48,79584.01751505201,8.7177,8.7177,8.7064,8.7064,79584.0175
2010-09-27 15:30:00,15.49,15.49,15.47,15.47,81773.39901477833,8.7121,8.7121,8.7008,8.7008,81773.399
2010-09-27 15:35:00,15.47,15.47,15.46,15.47,73891.62561576355,8.7008,8.7008,8.6952,8.7008,73891.6256
2010-09-27 15:40:00,15.46,15.47,15.46,15.47,89874.11056376575,8.6952,8.7008,8.6952,8.7008,89874.1106
2010-09-27 15:45:00,15.46,15.46,15.43,15.43,207334.4280240832,8.6952,8.6952,8.6783,8.6783,207334.428
2010-09-27 15:50:00,15.44,15.44,15.4,15.41,141434.04488232074,8.6839,8.6839,8.6615,8.6671,141434.0449
2010-09-27 15:55:00,15.41,15.43,15.4,15.42,352599.890530925,8.6671,8.6783,8.6615,8.6727,352599.8905
2010-09-28 09:30:00,15.39,15.53,15.39,15.45,80897.6464148878,8.6558,8.7346,8.6558,8.6896,80897.6464
2010-09-28 09:35:00,15.45,15.47,15.4,15.44,86042.69293924466,8.6896,8.7008,8.6615,8.6839,86042.6929
2010-09-28 09:40:00,15.43,15.43,15.37,15.38,88779.41981390258,8.6783,8.6783,8.6446,8.6502,88779.4198
2010-09-28 09:45:00,15.37,15.47,15.35,15.43,126327.3125342091,8.6446,8.7008,8.6333,8.6783,126327.3125
2010-09-28 09:50:00,15.44,15.52,15.43,15.47,112424.74001094692,8.6839,8.7289,8.6783,8.7008,112424.74
2010-09-28 09:55:00,15.47,15.47,15.42,15.42,106513.40996168584,8.7008,8.7008,8.6727,8.6727,106513.41
2010-09-28 10:00:00,15.43,15.43,15.37,15.38,201751.50519978107,8.6783,8.6783,8.6446,8.6502,201751.5052
2010-09-28 10:05:00,15.38,15.39,15.36,15.38,54953.47564313082,8.6502,8.6558,8.639,8.6502,54953.4756
2010-09-28 10:10:00,15.39,15.41,15.36,15.39,164313.08155446086,8.6558,8.6671,8.639,8.6558,164313.0816
2010-09-28 10:15:00,15.38,15.39,15.37,15.38,89107.82703886152,8.6502,8.6558,8.6446,8.6502,89107.827
2010-09-28 10:20:00,15.38,15.41,15.36,15.39,167268.7465790914,8.6502,8.6671,8.639,8.6558,167268.7466
2010-09-28 10:25:00,15.39,15.42,15.39,15.41,123809.52380952382,8.6558,8.6727,8.6558,8.6671,123809.5238
2010-09-28 10:30:00,15.41,15.44,15.39,15.41,120197.04433497538,8.6671,8.6839,8.6558,8.6671,120197.0443
2010-09-28 10:35:00,15.4,15.41,15.37,15.39,107279.69348659004,8.6615,8.6671,8.6446,8.6558,107279.6935
2010-09-28 10:40:00,15.39,15.46,15.39,15.42,81773.39901477833,8.6558,8.6952,8.6558,8.6727,81773.399
2010-09-28 10:45:00,15.42,15.45,15.4,15.41,33825.94417077176,8.6727,8.6896,8.6615,8.6671,33825.9442
2010-09-28 10:50:00,15.4,15.44,15.4,15.44,29775.588396278054,8.6615,8.6839,8.6615,8.6839,29775.5884
2010-09-28 10:55:00,15.44,15.47,15.44,15.46,49480.021893815,8.6839,8.7008,8.6839,8.6952,49480.0219
2010-09-28 11:00:00,15.46,15.5,15.45,15.47,139901.47783251232,8.6952,8.7177,8.6896,8.7008,139901.4778
2010-09-28 11:05:00,15.47,15.47,15.44,15.44,35686.91844553914,8.7008,8.7008,8.6839,8.6839,35686.9184
2010-09-28 11:10:00,15.45,15.47,15.43,15.46,55719.75916803503,8.6896,8.7008,8.6783,8.6952,55719.7592
2010-09-28 11:15:00,15.46,15.47,15.45,15.47,31527.09359605912,8.6952,8.7008,8.6896,8.7008,31527.0936
2010-09-28 11:20:00,15.48,15.49,15.47,15.47,64258.34701696771,8.7064,8.7121,8.7008,8.7008,64258.347
2010-09-28 11:25:00,15.48,15.53,15.47,15.51,64915.161466885605,8.7064,8.7346,8.7008,8.7233,64915.1615
2010-09-28 11:30:00,15.52,15.57,15.51,15.56,132019.70443349754,8.7289,8.7571,8.7233,8.7514,132019.7044
2010-09-28 11:35:00,15.57,15.58,15.56,15.58,46195.94964422551,8.7571,8.7627,8.7514,8.7627,46195.9496
2010-09-28 11:40:00,15.58,15.6,15.58,15.58,81882.86808976464,8.7627,8.7739,8.7627,8.7627,81882.8681
2010-09-28 11:45:00,15.58,15.6,15.57,15.58,67432.95019157088,8.7627,8.7739,8.7571,8.7627,67432.9502
2010-09-28 11:50:00,15.58,15.59,15.54,15.56,55610.29009304872,8.7627,8.7683,8.7402,8.7514,55610.2901
2010-09-28 11:55:00,15.56,15.58,15.55,15.57,29994.526546250687,8.7514,8.7627,8.7458,8.7571,29994.5265
2010-09-28 12:00:00,15.57,15.58,15.53,15.54,128845.10125889436,8.7571,8.7627,8.7346,8.7402,128845.1013
2010-09-28 12:05:00,15.53,15.54,15.53,15.54,28024.08319649699,8.7346,8.7402,8.7346,8.7402,28024.0832
2010-09-28 12:10:00,15.54,15.57,15.53,15.57,23426.382047071704,8.7402,8.7571,8.7346,8.7571,23426.382
2010-09-28 12:15:00,15.57,15.59,15.55,15.58,72249.5894909688,8.7571,8.7683,8.7458,8.7627,72249.5895
2010-09-28 12:20:00,15.59,15.62,15.58,15.6,51231.52709359606,8.7683,8.7852,8.7627,8.7739,51231.5271
2010-09-28 12:25:00,15.6,15.62,15.58,15.59,116146.68856048166,8.7739,8.7852,8.7627,8.7683,116146.6886
2010-09-28 12:30:00,15.58,15.6,15.55,15.57,84838.53311439519,8.7627,8.7739,8.7458,8.7571,84838.5331
2010-09-28 12:35:00,15.57,15.58,15.57,15.58,14559.386973180077,8.7571,8.7627,8.7571,8.7627,14559.387
2010-09-28 12:40:00,15.57,15.58,15.55,15.57,27148.33059660645,8.7571,8.7627,8.7458,8.7571,27148.3306
2010-09-28 12:45:00,15.56,15.58,15.56,15.56,29775.588396278054,8.7514,8.7627,8.7514,8.7514,29775.5884
2010-09-28 12:50:00,15.57,15.58,15.56,15.58,12917.350848385331,8.7571,8.7627,8.7514,8.7627,12917.3508
2010-09-28 12:55:00,15.58,15.59,15.58,15.59,20361.247947454845,8.7627,8.7683,8.7627,8.7683,20361.2479
2010-09-28 13:00:00,15.59,15.61,15.59,15.6,25944.17077175698,8.7683,8.7796,8.7683,8.7739,25944.1708
2010-09-28 13:05:00,15.6,15.61,15.6,15.61,61083.743842364536,8.7739,8.7796,8.7739,8.7796,61083.7438
2010-09-28 13:10:00,15.6,15.62,15.6,15.62,55938.69731800767,8.7739,8.7852,8.7739,8.7852,55938.6973
2010-09-28 13:15:00,15.61,15.62,15.61,15.62,27257.799671592777,8.7796,8.7852,8.7796,8.7852,27257.7997
2010-09-28 13:20:00,15.62,15.62,15.61,15.62,22550.62944718117,8.7852,8.7852,8.7796,8.7852,22550.6294
2010-09-28 13:25:00,15.62,15.63,15.61,15.62,97318.00766283524,8.7852,8.7908,8.7796,8.7852,97318.0077
2010-09-28 13:30:00,15.62,15.66,15.62,15.66,84729.06403940887,8.7852,8.8077,8.7852,8.8077,84729.064
2010-09-28 13:35:00,15.65,15.67,15.62,15.62,111986.86371100164,8.8021,8.8133,8.7852,8.7852,111986.8637
2010-09-28 13:40:00,15.62,15.63,15.59,15.61,76081.00711548988,8.7852,8.7908,8.7683,8.7796,76081.0071
2010-09-28 13:45:00,15.6,15.61,15.58,15.61,46852.76409414341,8.7739,8.7796,8.7627,8.7796,46852.7641
2010-09-28 13:50:00,15.61,15.64,15.61,15.62,161685.82375478928,8.7796,8.7964,8.7796,8.7852,161685.8238
2010-09-28 13:55:00,15.62,15.64,15.61,15.63,50136.836343732895,8.7852,8.7964,8.7796,8.7908,50136.8363
2010-09-28 14:00:00,15.63,15.63,15.58,15.6,81992.33716475096,8.7908,8.7908,8.7627,8.7739,81992.3372
2010-09-28 14:05:00,15.59,15.62,15.58,15.62,66666.66666666667,8.7683,8.7852,8.7627,8.7852,66666.6667
2010-09-28 14:10:00,15.62,15.62,15.6,15.61,28133.552271483302,8.7852,8.7852,8.7739,8.7796,28133.5523
2010-09-28 14:15:00,15.6,15.63,15.59,15.6,50027.36726874658,8.7739,8.7908,8.7683,8.7739,50027.3673
2010-09-28 14:20:00,15.6,15.61,15.57,15.58,72687.46579091407,8.7739,8.7796,8.7571,8.7627,72687.4658
2010-09-28 14:25:00,15.58,15.58,15.53,15.53,62944.71811713191,8.7627,8.7627,8.7346,8.7346,62944.7181
2010-09-28 14:30:00,15.53,15.56,15.53,15.56,33278.598795840175,8.7346,8.7514,8.7346,8.7514,33278.5988
2010-09-28 14:35:00,15.55,15.57,15.53,15.55,59441.70771756979,8.7458,8.7571,8.7346,8.7458,59441.7077
2010-09-28 14:40:00,15.56,15.57,15.5,15.54,59222.76956759716,8.7514,8.7571,8.7177,8.7402,59222.7696
2010-09-28 14:45:00,15.53,15.53,15.51,15.51,44225.506294471816,8.7346,8.7346,8.7233,8.7233,44225.5063
2010-09-28 14:50:00,15.52,15.53,15.5,15.52,52216.748768472906,8.7289,8.7346,8.7177,8.7289,52216.7488
2010-09-28 14:55:00,15.51,15.54,15.51,15.54,48275.86206896552,8.7233,8.7402,8.7233,8.7402,48275.8621
2010-09-28 15:00:00,15.54,15.55,15.52,15.54,56376.57361795293,8.7402,8.7458,8.7289,8.7402,56376.5736
2010-09-28 15:05:00,15.54,15.57,15.53,15.56,69074.98631636563,8.7402,8.7571,8.7346,8.7514,69074.9863
2010-09-28 15:10:00,15.57,15.62,15.54,15.59,122058.01860974276,8.7571,8.7852,8.7402,8.7683,122058.0186
2010-09-28 15:15:00,15.59,15.61,15.58,15.6,59551.17679255611,8.7683,8.7796,8.7627,8.7739,59551.1768
2010-09-28 15:20:00,15.6,15.61,15.58,15.58,22660.09852216749,8.7739,8.7796,8.7627,8.7627,22660.0985
2010-09-28 15:25:00,15.58,15.6,15.57,15.58,64586.75424192666,8.7627,8.7739,8.7571,8.7627,64586.7542
2010-09-28 15:30:00,15.58,15.61,15.57,15.61,84729.06403940887,8.7627,8.7796,8.7571,8.7796,84729.064
2010-09-28 15:35:00,15.6,15.64,15.59,15.62,178215.65407772304,8.7739,8.7964,8.7683,8.7852,178215.6541
2010-09-28 15:40:00,15.61,15.63,15.58,15.58,278160.9195402299,8.7796,8.7908,8.7627,8.7627,278160.9195
2010-09-28 15:45:00,15.58,15.65,15.57,15.62,494690.7498631637,8.7627,8.8021,8.7571,8.7852,494690.7499
2010-09-28 15:50:00,15.62,15.65,15.62,15.64,207991.2424740011,8.7852,8.8021,8.7852,8.7964,207991.2425
2010-09-28 15:55:00,15.64,15.64,15.59,15.59,648823.2074438971,8.7964,8.7964,8.7683,8.7683,648823.2074
2010-09-29 09:30:00,15.53,15.58,15.51,15.57,80897.6464148878,8.7346,8.7627,8.7233,8.7571,80897.6464
2010-09-29 09:35:00,15.57,15.67,15.55,15.66,83305.96606458676,8.7571,8.8133,8.7458,8.8077,83305.9661
2010-09-29 09:40:00,15.66,15.72,15.65,15.71,119430.76081007117,8.8077,8.8414,8.8021,8.8358,119430.7608
2010-09-29 09:45:00,15.71,15.71,15.63,15.63,59551.17679255611,8.8358,8.8358,8.7908,8.7908,59551.1768
2010-09-29 09:50:00,15.62,15.64,15.59,15.61,72687.46579091407,8.7852,8.7964,8.7683,8.7796,72687.4658
2010-09-29 09:55:00,15.61,15.63,15.58,15.6,84072.24958949097,8.7796,8.7908,8.7627,8.7739,84072.2496
2010-09-29 10:00:00,15.59,15.64,15.58,15.63,109359.60591133006,8.7683,8.7964,8.7627,8.7908,109359.6059
2010-09-29 10:05:00,15.63,15.68,15.63,15.68,96661.19321291737,8.7908,8.8189,8.7908,8.8189,96661.1932
2010-09-29 10:10:00,15.68,15.68,15.65,15.67,50684.18171866448,8.8189,8.8189,8.8021,8.8133,50684.1817
2010-09-29 10:15:00,15.67,15.67,15.57,15.58,74986.31636562671,8.8133,8.8133,8.7571,8.7627,74986.3164
2010-09-29 10:20:00,15.58,15.58,15.54,15.55,68527.64094143405,8.7627,8.7627,8.7402,8.7458,68527.6409
2010-09-29 10:25:00,15.55,15.55,15.53,15.55,49589.490968801314,8.7458,8.7458,8.7346,8.7458,49589.491
2010-09-29 10:30:00,15.57,15.73,15.56,15.73,446195.94964422553,8.7571,8.8471,8.7514,8.8471,446195.9496
2010-09-29 10:35:00,15.72,15.73,15.68,15.72,128297.7558839628,8.8414,8.8471,8.8189,8.8414,128297.7559
2010-09-29 10:40:00,15.72,15.78,15.7,15.7,234811.16584564865,8.8414,8.8752,8.8302,8.8302,234811.1658
2010-09-29 10:45:00,15.7,15.73,15.68,15.71,79036.67214012041,8.8302,8.8471,8.8189,8.8358,79036.6721
2010-09-29 10:50:00,15.71,15.72,15.68,15.72,75752.59989053092,8.8358,8.8414,8.8189,8.8414,75752.5999
2010-09-29 10:55:00,15.71,15.71,15.68,15.68,97318.00766283524,8.8358,8.8358,8.8189,8.8189,97318.0077
2010-09-29 11:00:00,15.68,15.73,15.68,15.71,88451.01258894363,8.8189,8.8471,8.8189,8.8358,88451.0126
2010-09-29 11:05:00,15.71,15.73,15.71,15.71,50465.24356869185,8.8358,8.8471,8.8358,8.8358,50465.2436
2010-09-29 11:10:00,15.71,15.74,15.71,15.73,59989.05309250137,8.8358,8.8527,8.8358,8.8471,59989.0531
2010-09-29 11:15:00,15.72,15.73,15.7,15.71,37766.83087027915,8.8414,8.8471,8.8302,8.8358,37766.8309
2010-09-29 11:20:00,15.7,15.74,15.69,15.74,38314.17624521073,8.8302,8.8527,8.8246,8.8527,38314.1762
2010-09-29 11:25:00,15.73,15.76,15.73,15.76,65134.09961685824,8.8471,8.8639,8.8471,8.8639,65134.0996
2010-09-29 11:30:00,15.76,15.78,15.75,15.77,59003.831417624526,8.8639,8.8752,8.8583,8.8696,59003.8314
2010-09-29 11:35:00,15.77,15.79,15.77,15.79,63820.47071702244,8.8696,8.8808,8.8696,8.8808,63820.4707
2010-09-29 11:40:00,15.79,15.79,15.76,15.77,69950.73891625616,8.8808,8.8808,8.8639,8.8696,69950.7389
2010-09-29 11:45:00,15.77,15.81,15.77,15.79,319321.29173508484,8.8696,8.892,8.8696,8.8808,319321.2917
2010-09-29 11:50:00,15.79,15.81,15.77,15.79,139135.1943076081,8.8808,8.892,8.8696,8.8808,139135.1943
2010-09-29 11:55:00,15.8,15.86,15.79,15.85,281116.58456486044,8.8864,8.9202,8.8808,8.9145,281116.5846
2010-09-29 12:00:00,15.86,15.92,15.85,15.91,424192.66557197593,8.9202,8.9539,8.9145,8.9483,424192.6656
2010-09-29 12:05:00,15.91,15.97,15.91,15.96,144280.24083196497,8.9483,8.982,8.9483,8.9764,144280.2408
2010-09-29 12:10:00,15.95,15.98,15.93,15.97,64915.161466885605,8.9708,8.9877,8.9595,8.982,64915.1615
2010-09-29 12:15:00,15.97,15.98,15.94,15.95,70060.20799124248,8.982,8.9877,8.9652,8.9708,70060.208
2010-09-29 12:20:00,15.94,15.96,15.94,15.95,48275.86206896552,8.9652,8.9764,8.9652,8.9708,48275.8621
2010-09-29 12:25:00,15.96,15.98,15.92,15.92,134537.49315818283,8.9764,8.9877,8.9539,8.9539,134537.4932
2010-09-29 12:30:00,15.92,15.93,15.89,15.89,73563.2183908046,8.9539,8.9595,8.937,8.937,73563.2184
2010-09-29 12:35:00,15.89,15.89,15.87,15.89,102572.52326217844,8.937,8.937,8.9258,8.937,102572.5233
2010-09-29 12:40:00,15.89,15.92,15.89,15.91,43021.34646962233,8.937,8.9539,8.937,8.9483,43021.3465
2010-09-29 12:45:00,15.91,15.91,15.88,15.89,27367.26874657909,8.9483,8.9483,8.9314,8.937,27367.2687
2010-09-29 12:50:00,15.89,15.9,15.89,15.9,8648.056923918994,8.937,8.9427,8.937,8.9427,8648.0569
2010-09-29 12:55:00,15.9,15.9,15.88,15.88,25506.29447181172,8.9427,8.9427,8.9314,8.9314,25506.2945
2010-09-29 13:00:00,15.88,15.9,15.87,15.89,40394.08866995074,8.9314,8.9427,8.9258,8.937,40394.0887
2010-09-29 13:05:00,15.9,15.9,15.89,15.89,27257.799671592777,8.9427,8.9427,8.937,8.937,27257.7997
2010-09-29 13:10:00,15.89,15.9,15.89,15.9,35139.57307060756,8.937,8.9427,8.937,8.9427,35139.5731
2010-09-29 13:15:00,15.9,15.91,15.89,15.9,35796.38752052545,8.9427,8.9483,8.937,8.9427,35796.3875
2010-09-29 13:20:00,15.9,15.91,15.89,15.89,12588.943623426385,8.9427,8.9483,8.937,8.937,12588.9436
2010-09-29 13:25:00,15.89,15.9,15.89,15.9,28571.42857142857,8.937,8.9427,8.937,8.9427,28571.4286
2010-09-29 13:30:00,15.89,15.92,15.89,15.92,36124.7947454844,8.937,8.9539,8.937,8.9539,36124.7947
2010-09-29 13:35:00,15.92,15.93,15.9,15.9,28133.552271483302,8.9539,8.9595,8.9427,8.9427,28133.5523
2010-09-29 13:40:00,15.9,15.9,15.89,15.9,37985.76902025178,8.9427,8.9427,8.937,8.9427,37985.769
2010-09-29 13:45:00,15.9,15.92,15.9,15.92,22222.222222222223,8.9427,8.9539,8.9427,8.9539,22222.2222
2010-09-29 13:50:00,15.92,15.94,15.92,15.92,56923.91899288452,8.9539,8.9652,8.9539,8.9539,56923.919
2010-09-29 13:55:00,15.92,15.97,15.92,15.96,38204.707170224414,8.9539,8.982,8.9539,8.9764,38204.7072
2010-09-29 14:00:00,15.96,15.97,15.95,15.97,38752.052545156,8.9764,8.982,8.9708,8.982,38752.0525
2010-09-29 14:05:00,15.97,15.97,15.96,15.97,31527.09359605912,8.982,8.982,8.9764,8.982,31527.0936
2010-09-29 14:10:00,15.96,15.99,15.96,15.97,57580.73344280241,8.9764,8.9933,8.9764,8.982,57580.7334
2010-09-29 14:15:00,15.98,15.99,15.97,15.97,51340.99616858238,8.9877,8.9933,8.982,8.982,51340.9962
2010-09-29 14:20:00,15.97,15.98,15.92,15.94,240831.964969896,8.982,8.9877,8.9539,8.9652,240831.965
2010-09-29 14:25:00,15.94,15.94,15.9,15.9,103010.3995621237,8.9652,8.9652,8.9427,8.9427,103010.3996
2010-09-29 14:30:00,15.9,15.9,15.89,15.89,75862.06896551725,8.9427,8.9427,8.937,8.937,75862.069
2010-09-29 14:35:00,15.9,15.93,15.89,15.92,142638.20470717025,8.9427,8.9595,8.937,8.9539,142638.2047
2010-09-29 14:40:00,15.93,15.95,15.92,15.93,150410.5090311987,8.9595,8.9708,8.9539,8.9595,150410.509
2010-09-29 14:45:00,15.92,15.93,15.89,15.9,149534.75643130817,8.9539,8.9595,8.937,8.9427,149534.7564
2010-09-29 14:50:00,15.89,15.91,15.89,15.91,70060.20799124248,8.937,8.9483,8.937,8.9483,70060.208
2010-09-29 14:55:00,15.9,15.92,15.85,15.85,273234.81116584566,8.9427,8.9539,8.9145,8.9145,273234.8112
2010-09-29 15:00:00,15.85,15.89,15.84,15.84,157307.06075533663,8.9145,8.937,8.9089,8.9089,157307.0608
2010-09-29 15:05:00,15.84,15.85,15.79,15.79,159386.97318007663,8.9089,8.9145,8.8808,8.8808,159386.9732
2010-09-29 15:10:00,15.79,15.8,15.75,15.77,164203.61247947454,8.8808,8.8864,8.8583,8.8696,164203.6125
2010-09-29 15:15:00,15.76,15.77,15.73,15.75,125779.96715927753,8.8639,8.8696,8.8471,8.8583,125779.9672
2010-09-29 15:20:00,15.76,15.79,15.75,15.78,64805.69239189929,8.8639,8.8808,8.8583,8.8752,64805.6924
2010-09-29 15:25:00,15.79,15.79,15.76,15.76,97974.82211275316,8.8808,8.8808,8.8639,8.8639,97974.8221
2010-09-29 15:30:00,15.76,15.77,15.72,15.73,141324.57580733445,8.8639,8.8696,8.8414,8.8471,141324.5758
2010-09-29 15:35:00,15.72,15.74,15.71,15.73,131581.82813355228,8.8414,8.8527,8.8358,8.8471,131581.8281
2010-09-29 15:40:00,15.73,15.75,15.71,15.72,231527.0935960592,8.8471,8.8583,8.8358,8.8414,231527.0936
2010-09-29 15:45:00,15.73,15.78,15.72,15.77,165955.1176792556,8.8471,8.8752,8.8414,8.8696,165955.1177
2010-09-29 15:50:00,15.78,15.79,15.77,15.78,99069.51286261632,8.8752,8.8808,8.8696,8.8752,99069.5129
2010-09-29 15:55:00,15.79,15.79,15.77,15.77,421018.06239737273,8.8808,8.8808,8.8696,8.8696,421018.0624
2010-09-30 09:30:00,15.94,16.0,15.92,15.99,262616.310892173,8.9652,8.9989,8.9539,8.9933,262616.3109
2010-09-30 09:35:00,15.99,16.0,15.92,15.95,199233.7164750958,8.9933,8.9989,8.9539,8.9708,199233.7165
2010-09-30 09:40:00,15.95,16.03,15.92,16.03,388834.1543513957,8.9708,9.0158,8.9539,9.0158,388834.1544
2010-09-30 09:45:00,16.03,16.07,15.99,16.01,290311.98686371103,9.0158,9.0383,8.9933,9.0045,290311.9869
2010-09-30 09:50:00,16.01,16.02,15.94,15.97,156540.7772304324,9.0045,9.0102,8.9652,8.982,156540.7772
2010-09-30 09:55:00,15.96,15.99,15.94,15.95,104542.96661193212,8.9764,8.9933,8.9652,8.9708,104542.9666
2010-09-30 10:00:00,15.95,15.99,15.91,15.96,126984.12698412698,8.9708,8.9933,8.9483,8.9764,126984.127
2010-09-30 10:05:00,15.96,15.99,15.96,15.98,68527.64094143405,8.9764,8.9933,8.9764,8.9877,68527.6409
2010-09-30 10:10:00,15.99,15.99,15.92,15.96,157635.46798029557,8.9933,8.9933,8.9539,8.9764,157635.468
2010-09-30 10:15:00,15.96,15.99,15.95,15.96,240941.4340448824,8.9764,8.9933,8.9708,8.9764,240941.434
2010-09-30 10:20:00,15.97,15.98,15.86,15.86,136617.40558292283,8.982,8.9877,8.9202,8.9202,136617.4056
2010-09-30 10:25:00,15.86,15.91,15.86,15.9,78817.73399014778,8.9202,8.9483,8.9202,8.9427,78817.734
2010-09-30 10:30:00,15.9,15.91,15.86,15.89,89983.57963875205,8.9427,8.9483,8.9202,8.937,89983.5796
2010-09-30 10:35:00,15.89,15.9,15.86,15.88,62506.84181718665,8.937,8.9427,8.9202,8.9314,62506.8418
2010-09-30 10:40:00,15.88,15.93,15.87,15.91,63163.65626710455,8.9314,8.9595,8.9258,8.9483,63163.6563
2010-09-30 10:45:00,15.91,15.91,15.87,15.89,157416.52983032295,8.9483,8.9483,8.9258,8.937,157416.5298
2010-09-30 10:50:00,15.89,15.89,15.83,15.83,189928.8451012589,8.937,8.937,8.9033,8.9033,189928.8451
2010-09-30 10:55:00,15.83,15.83,15.77,15.8,143076.08100711548,8.9033,8.9033,8.8696,8.8864,143076.081
2010-09-30 11:00:00,15.79,15.86,15.76,15.83,306951.2862616311,8.8808,8.9202,8.8639,8.9033,306951.2863
2010-09-30 11:05:00,15.84,15.85,15.76,15.76,107060.7553366174,8.9089,8.9145,8.8639,8.8639,107060.7553
2010-09-30 11:10:00,15.76,15.85,15.76,15.82,126655.71975916805,8.8639,8.9145,8.8639,8.8977,126655.7198
2010-09-30 11:15:00,15.82,15.82,15.76,15.79,58128.07881773399,8.8977,8.8977,8.8639,8.8808,58128.0788
2010-09-30 11:20:00,15.79,15.8,15.76,15.77,148002.18938149975,8.8808,8.8864,8.8639,8.8696,148002.1894
2010-09-30 11:25:00,15.76,15.79,15.72,15.77,157307.06075533663,8.8639,8.8808,8.8414,8.8696,157307.0608
2010-09-30 11:30:00,15.77,15.82,15.76,15.79,69184.45539135195,8.8696,8.8977,8.8639,8.8808,69184.4554
2010-09-30 11:35:00,15.79,15.84,15.76,15.83,115161.46688560482,8.8808,8.9089,8.8639,8.9033,115161.4669
2010-09-30 11:40:00,15.83,15.87,15.83,15.87,58565.95511767926,8.9033,8.9258,8.9033,8.9258,58565.9551
2010-09-30 11:45:00,15.87,15.89,15.84,15.89,68308.70279146142,8.9258,8.937,8.9089,8.937,68308.7028
2010-09-30 11:50:00,15.88,15.88,15.84,15.85,34044.88232074439,8.9314,8.9314,8.9089,8.9145,34044.8823
2010-09-30 11:55:00,15.84,15.86,15.83,15.83,25396.8253968254,8.9089,8.9202,8.9033,8.9033,25396.8254
2010-09-30 12:00:00,15.83,15.85,15.74,15.77,48494.80021893815,8.9033,8.9145,8.8527,8.8696,48494.8002
2010-09-30 12:05:00,15.77,15.78,15.73,15.74,61959.49644225506,8.8696,8.8752,8.8471,8.8527,61959.4964
2010-09-30 12:10:00,15.74,15.77,15.72,15.77,63601.53256704981,8.8527,8.8696,8.8414,8.8696,63601.5326
2010-09-30 12:15:00,15.76,15.81,15.76,15.79,46195.94964422551,8.8639,8.892,8.8639,8.8808,46195.9496
2010-09-30 12:20:00,15.79,15.81,15.77,15.81,47619.04761904762,8.8808,8.892,8.8696,8.892,47619.0476
2010-09-30 12:25:00,15.81,15.83,15.8,15.8,74657.90914066776,8.892,8.9033,8.8864,8.8864,74657.9091
2010-09-30 12:30:00,15.8,15.88,15.79,15.88,54406.13026819924,8.8864,8.9314,8.8808,8.9314,54406.1303
2010-09-30 12:35:00,15.88,15.88,15.84,15.87,125232.62178434592,8.9314,8.9314,8.9089,8.9258,125232.6218
2010-09-30 12:40:00,15.87,15.9,15.86,15.89,50136.836343732895,8.9258,8.9427,8.9202,8.937,50136.8363
2010-09-30 12:45:00,15.89,15.9,15.89,15.89,56814.44991789819,8.937,8.9427,8.937,8.937,56814.4499
2010-09-30 12:50:00,15.89,15.91,15.89,15.89,49480.021893815,8.937,8.9483,8.937,8.937,49480.0219
2010-09-30 12:55:00,15.89,15.92,15.89,15.92,58565.95511767926,8.937,8.9539,8.937,8.9539,58565.9551
2010-09-30 13:00:00,15.92,15.94,15.91,15.93,125889.43623426382,8.9539,8.9652,8.9483,8.9595,125889.4362
2010-09-30 13:05:00,15.94,15.97,15.93,15.96,56267.10454296661,8.9652,8.982,8.9595,8.9764,56267.1045
2010-09-30 13:10:00,15.97,16.0,15.96,15.97,281444.9917898194,8.982,8.9989,8.9764,8.982,281444.9918
2010-09-30 13:15:00,15.97,15.99,15.97,15.98,65681.44499178982,8.982,8.9933,8.982,8.9877,65681.445
2010-09-30 13:20:00,15.99,15.99,15.95,15.98,45429.66611932129,8.9933,8.9933,8.9708,8.9877,45429.6661
2010-09-30 13:25:00,15.97,15.99,15.95,15.99,51778.87246852765,8.982,8.9933,8.9708,8.9933,51778.8725
2010-09-30 13:30:00,15.98,15.99,15.96,15.99,35577.44937055282,8.9877,8.9933,8.9764,8.9933,35577.4494
2010-09-30 13:35:00,15.99,15.99,15.96,15.96,34373.28954570334,8.9933,8.9933,8.9764,8.9764,34373.2895
2010-09-30 13:40:00,15.96,15.97,15.92,15.92,42583.47016967706,8.9764,8.982,8.9539,8.9539,42583.4702
2010-09-30 13:45:00,15.92,15.96,15.92,15.94,57142.857142857145,8.9539,8.9764,8.9539,8.9652,57142.8571
2010-09-30 13:50:00,15.94,15.96,15.93,15.95,38861.52162014231,8.9652,8.9764,8.9595,8.9708,38861.5216
2010-09-30 13:55:00,15.95,15.97,15.95,15.97,58565.95511767926,8.9708,8.982,8.9708,8.982,58565.9551
2010-09-30 14:00:00,15.96,16.0,15.96,15.99,80021.89381499727,8.9764,8.9989,8.9764,8.9933,80021.8938
2010-09-30 14:05:00,16.0,16.0,15.98,15.99,178106.18500273675,8.9989,8.9989,8.9877,8.9933,178106.185
2010-09-30 14:10:00,15.99,15.99,15.93,15.95,59989.05309250137,8.9933,8.9933,8.9595,8.9708,59989.0531
2010-09-30 14:15:00,15.95,15.97,15.93,15.97,52764.09414340449,8.9708,8.982,8.9595,8.982,52764.0941
2010-09-30 14:20:00,15.96,15.99,15.96,15.98,69074.98631636563,8.9764,8.9933,8.9764,8.9877,69074.9863
2010-09-30 14:25:00,15.99,16.0,15.98,16.0,33059.660645867545,8.9933,8.9989,8.9877,8.9989,33059.6606
2010-09-30 14:30:00,16.0,16.01,15.99,16.0,63382.594417077176,8.9989,9.0045,8.9933,8.9989,63382.5944
2010-09-30 14:35:00,16.01,16.03,16.0,16.0,59441.70771756979,9.0045,9.0158,8.9989,8.9989,59441.7077
2010-09-30 14:40:00,16.01,16.03,16.0,16.03,60317.46031746032,9.0045,9.0158,8.9989,9.0158,60317.4603
2010-09-30 14:45:00,16.02,16.08,16.02,16.08,94471.81171319104,9.0102,9.0439,9.0102,9.0439,94471.8117
2010-09-30 14:50:00,16.07,16.08,16.04,16.04,129611.38478379858,9.0383,9.0439,9.0214,9.0214,129611.3848
2010-09-30 14:55:00,16.04,16.05,16.04,16.05,91187.73946360154,9.0214,9.027,9.0214,9.027,91187.7395
2010-09-30 15:00:00,16.05,16.05,16.0,16.0,85166.94033935413,9.027,9.027,8.9989,8.9989,85166.9403
2010-09-30 15:05:00,16.0,16.03,16.0,16.01,130268.19923371648,8.9989,9.0158,8.9989,9.0045,130268.1992
2010-09-30 15:10:00,16.02,16.02,15.98,15.98,149972.63273125343,9.0102,9.0102,8.9877,8.9877,149972.6327
2010-09-30 15:15:00,15.98,15.99,15.96,15.99,96442.25506294472,8.9877,8.9933,8.9764,8.9933,96442.2551
2010-09-30 15:20:00,15.98,16.02,15.98,16.01,98303.2293377121,8.9877,9.0102,8.9877,9.0045,98303.2293
2010-09-30 15:25:00,16.01,16.07,16.0,16.06,94800.21893814998,9.0045,9.0383,8.9989,9.0327,94800.2189
2010-09-30 15:30:00,16.06,16.08,16.01,16.01,202517.7887246853,9.0327,9.0439,9.0045,9.0045,202517.7887
2010-09-30 15:35:00,16.01,16.02,16.0,16.0,120306.51340996168,9.0045,9.0102,8.9989,8.9989,120306.5134
2010-09-30 15:40:00,16.0,16.04,16.0,16.02,139244.66338259442,8.9989,9.0214,8.9989,9.0102,139244.6634
2010-09-30 15:45:00,16.03,16.03,15.98,16.02,220361.2479474549,9.0158,9.0158,8.9877,9.0102,220361.2479
2010-09-30 15:50:00,16.02,16.03,16.0,16.0,187301.5873015873,9.0102,9.0158,8.9989,8.9989,187301.5873
2010-09-30 15:55:00,16.0,16.02,15.99,15.99,368801.3136288999,8.9989,9.0102,8.9933,8.9933,368801.3136
2010-10-01 09:30:00,16.16,16.21,16.15,16.21,197810.61850027367,9.0889,9.117,9.0833,9.117,197810.6185
2010-10-01 09:35:00,16.21,16.21,16.15,16.15,108374.3842364532,9.117,9.117,9.0833,9.0833,108374.3842
2010-10-01 09:40:00,16.17,16.21,16.13,16.21,140886.69950738916,9.0945,9.117,9.072,9.117,140886.6995
2010-10-01 09:45:00,16.21,16.21,16.2,16.21,87794.19813902573,9.117,9.117,9.1114,9.117,87794.1981
2010-10-01 09:50:00,16.21,16.23,16.2,16.21,96332.7859879584,9.117,9.1283,9.1114,9.117,96332.786
2010-10-01 09:55:00,16.21,16.23,16.21,16.21,165626.71045429667,9.117,9.1283,9.117,9.117,165626.7105
2010-10-01 10:00:00,16.21,16.23,16.11,16.11,233935.41324575807,9.117,9.1283,9.0608,9.0608,233935.4132
2010-10-01 10:05:00,16.11,16.14,16.11,16.11,118117.13191023536,9.0608,9.0777,9.0608,9.0608,118117.1319
2010-10-01 10:10:00,16.11,16.12,16.09,16.09,145703.3388067871,9.0608,9.0664,9.0495,9.0495,145703.3388
2010-10-01 10:15:00,16.09,16.11,16.07,16.09,189600.43787629995,9.0495,9.0608,9.0383,9.0495,189600.4379
2010-10-01 10:20:00,16.09,16.09,16.01,16.01,98303.2293377121,9.0495,9.0495,9.0045,9.0045,98303.2293
2010-10-01 10:25:00,16.01,16.04,16.0,16.04,160153.25670498086,9.0045,9.0214,8.9989,9.0214,160153.2567
2010-10-01 10:30:00,16.03,16.04,15.97,16.0,103010.3995621237,9.0158,9.0214,8.982,8.9989,103010.3996
2010-10-01 10:35:00,16.0,16.0,15.94,15.98,104105.09031198687,8.9989,8.9989,8.9652,8.9877,104105.0903
2010-10-01 10:40:00,15.97,16.01,15.96,16.01,73782.15654077723,8.982,9.0045,8.9764,9.0045,73782.1565
2010-10-01 10:45:00,16.01,16.06,16.0,16.05,61959.49644225506,9.0045,9.0327,8.9989,9.027,61959.4964
2010-10-01 10:50:00,16.05,16.06,16.03,16.05,37657.36179529283,9.027,9.0327,9.0158,9.027,37657.3618
2010-10-01 10:55:00,16.05,16.06,16.02,16.06,67542.4192665572,9.027,9.0327,9.0102,9.0327,67542.4193
2010-10-01 11:00:00,16.05,16.06,16.0,16.01,60426.92939244663,9.027,9.0327,8.9989,9.0045,60426.9294
2010-10-01 11:05:00,16.01,16.05,15.99,16.04,53311.43951833608,9.0045,9.027,8.9933,9.0214,53311.4395
2010-10-01 11:10:00,16.04,16.05,16.0,16.01,61412.15106732348,9.0214,9.027,8.9989,9.0045,61412.1511
2010-10-01 11:15:00,16.02,16.03,15.99,16.01,75095.78544061304,9.0102,9.0158,8.9933,9.0045,75095.7854
2010-10-01 11:20:00,16.02,16.06,16.01,16.05,60317.46031746032,9.0102,9.0327,9.0045,9.027,60317.4603
2010-10-01 11:25:00,16.05,16.06,16.01,16.04,42583.47016967706,9.027,9.0327,9.0045,9.0214,42583.4702
2010-10-01 11:30:00,16.03,16.05,16.01,16.02,52873.56321839081,9.0158,9.027,9.0045,9.0102,52873.5632
2010-10-01 11:35:00,16.03,16.1,16.03,16.1,63492.06349206349,9.0158,9.0552,9.0158,9.0552,63492.0635
2010-10-01 11:40:00,16.1,16.12,16.09,16.11,61412.15106732348,9.0552,9.0664,9.0495,9.0608,61412.1511
2010-10-01 11:45:00,16.12,16.15,16.11,16.13,41269.84126984127,9.0664,9.0833,9.0608,9.072,41269.8413
2010-10-01 11:50:00,16.13,16.13,16.12,16.13,52107.27969348659,9.072,9.072,9.0664,9.072,52107.2797
2010-10-01 11:55:00,16.12,16.14,16.12,16.12,42802.4083196497,9.0664,9.0777,9.0664,9.0664,42802.4083
2010-10-01 12:00:00,16.12,16.14,16.11,16.12,84948.0021893815,9.0664,9.0777,9.0608,9.0664,84948.0022
2010-10-01 12:05:00,16.12,16.15,16.12,16.13,30213.46469622332,9.0664,9.0833,9.0664,9.072,30213.4647
2010-10-01 12:10:00,16.13,16.13,16.1,16.11,64696.223316912976,9.072,9.072,9.0552,9.0608,64696.2233
2010-10-01 12:15:00,16.11,16.13,16.11,16.13,19704.433497536946,9.0608,9.072,9.0608,9.072,19704.4335
2010-10-01 12:20:00,16.12,16.15,16.12,16.14,22112.753147235908,9.0664,9.0833,9.0664,9.0777,22112.7531
2010-10-01 12:25:00,16.15,16.15,16.12,16.13,42583.47016967706,9.0833,9.0833,9.0664,9.072,42583.4702
2010-10-01 12:30:00,16.14,16.14,16.1,16.1,72030.65134099618,9.0777,9.0777,9.0552,9.0552,72030.6513
2010-10-01 12:35:00,16.1,16.11,16.1,16.11,15763.546798029558,9.0552,9.0608,9.0552,9.0608,15763.5468
2010-10-01 12:40:00,16.11,16.13,16.1,16.13,32950.19157088123,9.0608,9.072,9.0552,9.072,32950.1916
2010-10-01 12:45:00,16.13,16.13,16.12,16.12,29885.05747126437,9.072,9.072,9.0664,9.0664,29885.0575
2010-10-01 12:50:00,16.12,16.15,16.12,16.15,28571.42857142857,9.0664,9.0833,9.0664,9.0833,28571.4286
2010-10-01 12:55:00,16.14,16.15,16.12,16.15,39846.74329501916,9.0777,9.0833,9.0664,9.0833,39846.7433
2010-10-01 13:00:00,16.15,16.15,16.14,16.15,26272.57799671593,9.0833,9.0833,9.0777,9.0833,26272.578
2010-10-01 13:05:00,16.15,16.16,16.14,16.15,19485.495347564312,9.0833,9.0889,9.0777,9.0833,19485.4953
2010-10-01 13:10:00,16.16,16.17,16.14,16.17,86371.10016420361,9.0889,9.0945,9.0777,9.0945,86371.1002
2010-10-01 13:15:00,16.17,16.17,16.15,16.16,27914.61412151068,9.0945,9.0945,9.0833,9.0889,27914.6141
2010-10-01 13:20:00,16.16,16.17,16.15,16.17,28899.83579638752,9.0889,9.0945,9.0833,9.0945,28899.8358
2010-10-01 13:25:00,16.16,16.17,16.14,16.14,41160.37219485496,9.0889,9.0945,9.0777,9.0777,41160.3722
2010-10-01 13:30:00,16.15,16.15,16.13,16.14,32183.90804597701,9.0833,9.0833,9.072,9.0777,32183.908
2010-10-01 13:35:00,16.15,16.15,16.14,16.14,32183.90804597701,9.0833,9.0833,9.0777,9.0777,32183.908
2010-10-01 13:40:00,16.14,16.16,16.13,16.15,58784.89326765189,9.0777,9.0889,9.072,9.0833,58784.8933
2010-10-01 13:45:00,16.15,16.16,16.14,16.16,30103.995621237,9.0833,9.0889,9.0777,9.0889,30103.9956
2010-10-01 13:50:00,16.16,16.16,16.15,16.16,9195.402298850577,9.0889,9.0889,9.0833,9.0889,9195.4023
2010-10-01 13:55:00,16.15,16.17,16.15,16.16,42474.00109469075,9.0833,9.0945,9.0833,9.0889,42474.0011
2010-10-01 14:00:00,16.16,16.17,16.16,16.16,20908.593322386427,9.0889,9.0945,9.0889,9.0889,20908.5933
2010-10-01 14:05:00,16.16,16.17,16.15,16.16,44116.03721948549,9.0889,9.0945,9.0833,9.0889,44116.0372
2010-10-01 14:10:00,16.16,16.19,16.16,16.19,71154.89874110564,9.0889,9.1058,9.0889,9.1058,71154.8987
2010-10-01 14:15:00,16.19,16.19,16.18,16.19,22550.62944718117,9.1058,9.1058,9.1001,9.1058,22550.6294
2010-10-01 14:20:00,16.18,16.21,16.18,16.21,30870.279146141216,9.1001,9.117,9.1001,9.117,30870.2791
2010-10-01 14:25:00,16.2,16.21,16.19,16.2,70607.55336617406,9.1114,9.117,9.1058,9.1114,70607.5534
2010-10-01 14:30:00,16.21,16.21,16.18,16.19,51559.93431855501,9.117,9.117,9.1001,9.1058,51559.9343
2010-10-01 14:35:00,16.18,16.21,16.18,16.19,73125.34209085934,9.1001,9.117,9.1001,9.1058,73125.3421
2010-10-01 14:40:00,16.18,16.2,16.18,16.19,39299.39792008758,9.1001,9.1114,9.1001,9.1058,39299.3979
2010-10-01 14:45:00,16.18,16.2,16.17,16.17,40831.964969896006,9.1001,9.1114,9.0945,9.0945,40831.965
2010-10-01 14:50:00,16.17,16.18,16.16,16.17,52216.748768472906,9.0945,9.1001,9.0889,9.0945,52216.7488
2010-10-01 14:55:00,16.18,16.18,16.17,16.18,21127.53147235906,9.1001,9.1001,9.0945,9.1001,21127.5315
2010-10-01 15:00:00,16.18,16.18,16.17,16.17,32402.846195949645,9.1001,9.1001,9.0945,9.0945,32402.8462
2010-10-01 15:05:00,16.17,16.21,16.17,16.19,95675.97153804053,9.0945,9.117,9.0945,9.1058,95675.9715
2010-10-01 15:10:00,16.2,16.2,16.16,16.16,75205.25451559934,9.1114,9.1114,9.0889,9.0889,75205.2545
2010-10-01 15:15:00,16.16,16.17,16.15,16.15,46414.88779419814,9.0889,9.0945,9.0833,9.0833,46414.8878
2010-10-01 15:20:00,16.15,16.16,16.14,16.16,67214.01204159825,9.0833,9.0889,9.0777,9.0889,67214.012
2010-10-01 15:25:00,16.15,16.16,16.12,16.13,57799.67159277504,9.0833,9.0889,9.0664,9.072,57799.6716
2010-10-01 15:30:00,16.13,16.14,16.12,16.14,72249.5894909688,9.072,9.0777,9.0664,9.0777,72249.5895
2010-10-01 15:35:00,16.14,16.14,16.12,16.13,43897.099069512864,9.0777,9.0777,9.0664,9.072,43897.0991
2010-10-01 15:40:00,16.13,16.13,16.12,16.12,109797.48221127532,9.072,9.072,9.0664,9.0664,109797.4822
2010-10-01 15:45:00,16.13,16.14,16.12,16.13,110344.8275862069,9.072,9.0777,9.0664,9.072,110344.8276
2010-10-01 15:50:00,16.13,16.14,16.11,16.11,209633.27859879585,9.072,9.0777,9.0608,9.0608,209633.2786
2010-10-01 15:55:00,16.11,16.14,16.11,16.11,501039.95621237,9.0608,9.0777,9.0608,9.0608,501039.9562
2010-10-04 09:30:00,16.05,16.11,16.03,16.07,96661.19321291737,9.027,9.0608,9.0158,9.0383,96661.1932
2010-10-04 09:35:00,16.06,16.07,15.99,16.03,98412.69841269842,9.0327,9.0383,8.9933,9.0158,98412.6984
2010-10-04 09:40:00,16.03,16.1,16.01,16.07,116037.21948549536,9.0158,9.0552,9.0045,9.0383,116037.2195
2010-10-04 09:45:00,16.07,16.12,16.07,16.11,114614.12151067324,9.0383,9.0664,9.0383,9.0608,114614.1215
2010-10-04 09:50:00,16.11,16.12,16.01,16.03,113081.5544608648,9.0608,9.0664,9.0045,9.0158,113081.5545
2010-10-04 09:55:00,16.03,16.07,16.0,16.04,126108.37438423646,9.0158,9.0383,8.9989,9.0214,126108.3744
2010-10-04 10:00:00,16.04,16.08,15.98,16.02,160919.54022988505,9.0214,9.0439,8.9877,9.0102,160919.5402
2010-10-04 10:05:00,16.02,16.06,16.0,16.03,87246.85276409415,9.0102,9.0327,8.9989,9.0158,87246.8528
2010-10-04 10:10:00,16.03,16.05,16.0,16.01,52216.748768472906,9.0158,9.027,8.9989,9.0045,52216.7488
2010-10-04 10:15:00,16.01,16.06,16.01,16.03,43130.81554460865,9.0045,9.0327,9.0045,9.0158,43130.8155
2010-10-04 10:20:00,16.03,16.03,15.99,16.0,38314.17624521073,9.0158,9.0158,8.9933,8.9989,38314.1762
2010-10-04 10:25:00,16.0,16.0,15.97,15.99,50027.36726874658,8.9989,8.9989,8.982,8.9933,50027.3673
2010-10-04 10:30:00,15.99,16.0,15.96,15.97,65790.91406677614,8.9933,8.9989,8.9764,8.982,65790.9141
2010-10-04 10:35:00,15.97,15.98,15.93,15.93,62178.4345922277,8.982,8.9877,8.9595,8.9595,62178.4346
2010-10-04 10:40:00,15.93,15.94,15.89,15.89,50027.36726874658,8.9595,8.9652,8.937,8.937,50027.3673
2010-10-04 10:45:00,15.89,15.9,15.85,15.85,64915.161466885605,8.937,8.9427,8.9145,8.9145,64915.1615
2010-10-04 10:50:00,15.85,15.87,15.85,15.86,45648.60426929392,8.9145,8.9258,8.9145,8.9202,45648.6043
2010-10-04 10:55:00,15.87,15.87,15.85,15.87,104105.09031198687,8.9258,8.9258,8.9145,8.9258,104105.0903
2010-10-04 11:00:00,15.86,15.86,15.82,15.84,58018.60974274768,8.9202,8.9202,8.8977,8.9089,58018.6097
2010-10-04 11:05:00,15.83,15.83,15.79,15.8,82868.0897646415,8.9033,8.9033,8.8808,8.8864,82868.0898
2010-10-04 11:10:00,15.81,15.82,15.79,15.79,27257.799671592777,8.892,8.8977,8.8808,8.8808,27257.7997
2010-10-04 11:15:00,15.8,15.8,15.78,15.79,40613.026819923376,8.8864,8.8864,8.8752,8.8808,40613.0268
2010-10-04 11:20:00,15.79,15.79,15.75,15.76,85166.94033935413,8.8808,8.8808,8.8583,8.8639,85166.9403
2010-10-04 11:25:00,15.76,15.77,15.74,15.77,72140.12041598248,8.8639,8.8696,8.8527,8.8696,72140.1204
2010-10-04 11:30:00,15.76,15.77,15.74,15.77,60974.27476737822,8.8639,8.8696,8.8527,8.8696,60974.2748
2010-10-04 11:35:00,15.77,15.8,15.76,15.8,31198.686371100164,8.8696,8.8864,8.8639,8.8864,31198.6864
2010-10-04 11:40:00,15.8,15.8,15.77,15.78,59222.76956759716,8.8864,8.8864,8.8696,8.8752,59222.7696
2010-10-04 11:45:00,15.79,15.79,15.78,15.79,26600.98522167488,8.8808,8.8808,8.8752,8.8808,26600.9852
2010-10-04 11:50:00,15.79,15.79,15.78,15.79,57690.202517788726,8.8808,8.8808,8.8752,8.8808,57690.2025
2010-10-04 11:55:00,15.79,15.81,15.73,15.73,68637.11001642037,8.8808,8.892,8.8471,8.8471,68637.11
2010-10-04 12:00:00,15.73,15.76,15.71,15.75,55938.69731800767,8.8471,8.8639,8.8358,8.8583,55938.6973
2010-10-04 12:05:00,15.75,15.76,15.69,15.72,64586.75424192666,8.8583,8.8639,8.8246,8.8414,64586.7542
2010-10-04 12:10:00,15.72,15.73,15.71,15.72,34154.35139573071,8.8414,8.8471,8.8358,8.8414,34154.3514
2010-10-04 12:15:00,15.73,15.73,15.7,15.72,21893.814997263275,8.8471,8.8471,8.8302,8.8414,21893.815
2010-10-04 12:20:00,15.72,15.73,15.71,15.72,24740.0109469075,8.8414,8.8471,8.8358,8.8414,24740.0109
2010-10-04 12:25:00,15.71,15.73,15.71,15.73,9195.402298850577,8.8358,8.8471,8.8358,8.8471,9195.4023
2010-10-04 12:30:00,15.73,15.76,15.73,15.74,31855.500821018064,8.8471,8.8639,8.8471,8.8527,31855.5008
2010-10-04 12:35:00,15.75,15.75,15.73,15.74,29228.243021346472,8.8583,8.8583,8.8471,8.8527,29228.243
2010-10-04 12:40:00,15.74,15.74,15.71,15.73,31964.96989600438,8.8527,8.8527,8.8358,8.8471,31964.9699
2010-10-04 12:45:00,15.73,15.76,15.71,15.74,42692.93924466339,8.8471,8.8639,8.8358,8.8527,42692.9392
2010-10-04 12:50:00,15.74,15.76,15.74,15.75,25177.88724685277,8.8527,8.8639,8.8527,8.8583,25177.8872
2010-10-04 12:55:00,15.76,15.76,15.72,15.75,27586.206896551725,8.8639,8.8639,8.8414,8.8583,27586.2069
2010-10-04 13:00:00,15.75,15.77,15.73,15.76,38533.114395183366,8.8583,8.8696,8.8471,8.8639,38533.1144
2010-10-04 13:05:00,15.76,15.77,15.75,15.75,29885.05747126437,8.8639,8.8696,8.8583,8.8583,29885.0575
2010-10-04 13:10:00,15.76,15.77,15.73,15.73,24521.072796934863,8.8639,8.8696,8.8471,8.8471,24521.0728
2010-10-04 13:15:00,15.73,15.76,15.73,15.74,48494.80021893815,8.8471,8.8639,8.8471,8.8527,48494.8002
2010-10-04 13:20:00,15.73,15.77,15.73,15.75,44882.32074438971,8.8471,8.8696,8.8471,8.8583,44882.3207
2010-10-04 13:25:00,15.76,15.76,15.74,15.75,50793.6507936508,8.8639,8.8639,8.8527,8.8583,50793.6508
2010-10-04 13:30:00,15.75,15.76,15.72,15.73,31855.500821018064,8.8583,8.8639,8.8414,8.8471,31855.5008
2010-10-04 13:35:00,15.73,15.74,15.69,15.69,21346.469622331693,8.8471,8.8527,8.8246,8.8246,21346.4696
2010-10-04 13:40:00,15.7,15.76,15.7,15.76,70498.08429118774,8.8302,8.8639,8.8302,8.8639,70498.0843
2010-10-04 13:45:00,15.74,15.75,15.73,15.75,21346.469622331693,8.8527,8.8583,8.8471,8.8583,21346.4696
2010-10-04 13:50:00,15.74,15.75,15.73,15.74,18609.742747673783,8.8527,8.8583,8.8471,8.8527,18609.7427
2010-10-04 13:55:00,15.73,15.74,15.72,15.74,14887.794198139029,8.8471,8.8527,8.8414,8.8527,14887.7942
2010-10-04 14:00:00,15.74,15.76,15.73,15.73,48604.26929392447,8.8527,8.8639,8.8471,8.8471,48604.2693
2010-10-04 14:05:00,15.73,15.74,15.72,15.72,19813.902572523264,8.8471,8.8527,8.8414,8.8414,19813.9026
2010-10-04 14:10:00,15.73,15.75,15.72,15.72,35249.04214559387,8.8471,8.8583,8.8414,8.8414,35249.0421
2010-10-04 14:15:00,15.72,15.72,15.71,15.72,22222.222222222223,8.8414,8.8414,8.8358,8.8414,22222.2222
2010-10-04 14:20:00,15.72,15.72,15.7,15.71,39956.21237000547,8.8414,8.8414,8.8302,8.8358,39956.2124
2010-10-04 14:25:00,15.71,15.72,15.68,15.72,62835.2490421456,8.8358,8.8414,8.8189,8.8414,62835.249
2010-10-04 14:30:00,15.71,15.73,15.69,15.72,57690.202517788726,8.8358,8.8471,8.8246,8.8414,57690.2025
2010-10-04 14:35:00,15.71,15.74,15.71,15.74,19376.026272578,8.8358,8.8527,8.8358,8.8527,19376.0263
2010-10-04 14:40:00,15.74,15.74,15.73,15.74,13793.103448275862,8.8527,8.8527,8.8471,8.8527,13793.1034
2010-10-04 14:45:00,15.74,15.74,15.72,15.72,18390.80459770115,8.8527,8.8527,8.8414,8.8414,18390.8046
2010-10-04 14:50:00,15.73,15.74,15.73,15.74,20580.18609742748,8.8471,8.8527,8.8471,8.8527,20580.1861
2010-10-04 14:55:00,15.73,15.74,15.71,15.73,38095.2380952381,8.8471,8.8527,8.8358,8.8471,38095.2381
2010-10-04 15:00:00,15.73,15.75,15.71,15.75,41598.248494800224,8.8471,8.8583,8.8358,8.8583,41598.2485
2010-10-04 15:05:00,15.74,15.75,15.74,15.75,26710.454296661195,8.8527,8.8583,8.8527,8.8583,26710.4543
2010-10-04 15:10:00,15.75,15.76,15.74,15.76,27148.33059660645,8.8583,8.8639,8.8527,8.8639,27148.3306
2010-10-04 15:15:00,15.76,15.76,15.73,15.76,72249.5894909688,8.8639,8.8639,8.8471,8.8639,72249.5895
2010-10-04 15:20:00,15.76,15.77,15.75,15.76,43021.34646962233,8.8639,8.8696,8.8583,8.8639,43021.3465
2010-10-04 15:25:00,15.77,15.77,15.74,15.75,51012.58894362343,8.8696,8.8696,8.8527,8.8583,51012.5889
2010-10-04 15:30:00,15.75,15.76,15.73,15.74,96113.84783798576,8.8583,8.8639,8.8471,8.8527,96113.8478
2010-10-04 15:35:00,15.75,15.75,15.72,15.73,70279.14614121511,8.8583,8.8583,8.8414,8.8471,70279.1461
2010-10-04 15:40:00,15.74,15.75,15.73,15.75,43678.16091954024,8.8527,8.8583,8.8471,8.8583,43678.1609
2010-10-04 15:45:00,15.75,15.76,15.75,15.76,48713.73836891079,8.8583,8.8639,8.8583,8.8639,48713.7384
2010-10-04 15:50:00,15.76,15.77,15.75,15.75,182047.0717022441,8.8639,8.8696,8.8583,8.8583,182047.0717
2010-10-04 15:55:00,15.75,15.77,15.73,15.75,387082.6491516147,8.8583,8.8696,8.8471,8.8583,387082.6492
2010-10-05 09:30:00,15.89,15.95,15.85,15.89,83196.49698960045,8.937,8.9708,8.9145,8.937,83196.497
2010-10-05 09:35:00,15.9,15.94,15.88,15.91,72906.4039408867,8.9427,8.9652,8.9314,8.9483,72906.4039
2010-10-05 09:40:00,15.92,15.95,15.89,15.91,98960.04378763,8.9539,8.9708,8.937,8.9483,98960.0438
2010-10-05 09:45:00,15.92,15.97,15.92,15.95,90968.80131362892,8.9539,8.982,8.9539,8.9708,90968.8013
2010-10-05 09:50:00,15.96,15.97,15.93,15.97,43021.34646962233,8.9764,8.982,8.9595,8.982,43021.3465
2010-10-05 09:55:00,15.97,16.01,15.93,16.01,123481.11658456486,8.982,9.0045,8.9595,9.0045,123481.1166
2010-10-05 10:00:00,16.01,16.01,15.94,15.95,199233.7164750958,9.0045,9.0045,8.9652,8.9708,199233.7165
2010-10-05 10:05:00,15.95,15.95,15.88,15.9,79912.42474001095,8.9708,8.9708,8.9314,8.9427,79912.4247
2010-10-05 10:10:00,15.9,15.95,15.9,15.92,71154.89874110564,8.9427,8.9708,8.9427,8.9539,71154.8987
2010-10-05 10:15:00,15.92,15.94,15.9,15.9,41488.7794198139,8.9539,8.9652,8.9427,8.9427,41488.7794
2010-10-05 10:20:00,15.9,15.96,15.89,15.94,71373.83689107827,8.9427,8.9764,8.937,8.9652,71373.8369
2010-10-05 10:25:00,15.94,16.0,15.93,15.95,133442.8024083197,8.9652,8.9989,8.9595,8.9708,133442.8024
2010-10-05 10:30:00,15.95,15.98,15.94,15.96,154132.45758073346,8.9708,8.9877,8.9652,8.9764,154132.4576
2010-10-05 10:35:00,15.96,16.0,15.94,15.96,203940.8866995074,8.9764,8.9989,8.9652,8.9764,203940.8867
2010-10-05 10:40:00,15.96,16.0,15.96,15.99,64586.75424192666,8.9764,8.9989,8.9764,8.9933,64586.7542
2010-10-05 10:45:00,15.99,16.03,15.99,16.03,76956.75971538041,8.9933,9.0158,8.9933,9.0158,76956.7597
2010-10-05 10:50:00,16.03,16.06,16.01,16.05,83743.84236453203,9.0158,9.0327,9.0045,9.027,83743.8424
2010-10-05 10:55:00,16.06,16.06,16.0,16.0,50574.71264367816,9.0327,9.0327,8.9989,8.9989,50574.7126
2010-10-05 11:00:00,16.0,16.03,16.0,16.03,42583.47016967706,8.9989,9.0158,8.9989,9.0158,42583.4702
2010-10-05 11:05:00,16.03,16.05,16.02,16.04,55719.75916803503,9.0158,9.027,9.0102,9.0214,55719.7592
2010-10-05 11:10:00,16.04,16.05,16.03,16.05,61850.02736726875,9.0214,9.027,9.0158,9.027,61850.0274
2010-10-05 11:15:00,16.05,16.07,16.0,16.01,60098.52216748769,9.027,9.0383,8.9989,9.0045,60098.5222
2010-10-05 11:20:00,16.01,16.1,16.0,16.1,186644.7728516694,9.0045,9.0552,8.9989,9.0552,186644.7729
2010-10-05 11:25:00,16.11,16.12,16.08,16.12,41050.90311986864,9.0608,9.0664,9.0439,9.0664,41050.9031
2010-10-05 11:30:00,16.11,16.14,16.07,16.07,100054.73453749316,9.0608,9.0777,9.0383,9.0383,100054.7345
2010-10-05 11:35:00,16.07,16.1,16.06,16.07,156540.7772304324,9.0383,9.0552,9.0327,9.0383,156540.7772
2010-10-05 11:40:00,16.07,16.1,16.07,16.1,49917.898193760266,9.0383,9.0552,9.0383,9.0552,49917.8982
2010-10-05 11:45:00,16.09,16.1,16.05,16.06,23864.25834701697,9.0495,9.0552,9.027,9.0327,23864.2583
2010-10-05 11:50:00,16.06,16.08,16.05,16.06,29009.30487137384,9.0327,9.0439,9.027,9.0327,29009.3049
2010-10-05 11:55:00,16.06,16.08,16.05,16.08,21893.814997263275,9.0327,9.0439,9.027,9.0439,21893.815
2010-10-05 12:00:00,16.07,16.08,16.06,16.07,21893.814997263275,9.0383,9.0439,9.0327,9.0383,21893.815
2010-10-05 12:05:00,16.07,16.07,16.06,16.06,8648.056923918994,9.0383,9.0383,9.0327,9.0327,8648.0569
2010-10-05 12:10:00,16.06,16.07,16.06,16.07,4159.824849480022,9.0327,9.0383,9.0327,9.0383,4159.8248
2010-10-05 12:15:00,16.07,16.09,16.06,16.08,16529.830322933773,9.0383,9.0495,9.0327,9.0439,16529.8303
2010-10-05 12:20:00,16.08,16.09,16.07,16.07,25287.35632183908,9.0439,9.0495,9.0383,9.0383,25287.3563
2010-10-05 12:25:00,16.08,16.09,16.06,16.08,24192.66557197592,9.0439,9.0495,9.0327,9.0439,24192.6656
2010-10-05 12:30:00,16.07,16.1,16.06,16.09,39627.80514504653,9.0383,9.0552,9.0327,9.0495,39627.8051
2010-10-05 12:35:00,16.09,16.11,16.08,16.11,20361.247947454845,9.0495,9.0608,9.0439,9.0608,20361.2479
2010-10-05 12:40:00,16.1,16.11,16.09,16.09,15106.732348111658,9.0552,9.0608,9.0495,9.0495,15106.7323
2010-10-05 12:45:00,16.1,16.11,16.09,16.11,16858.23754789272,9.0552,9.0608,9.0495,9.0608,16858.2375
2010-10-05 12:50:00,16.1,16.11,16.1,16.11,16201.423097974824,9.0552,9.0608,9.0552,9.0608,16201.4231
2010-10-05 12:55:00,16.11,16.12,16.1,16.11,64477.28516694034,9.0608,9.0664,9.0552,9.0608,64477.2852
2010-10-05 13:00:00,16.11,16.11,16.1,16.11,26272.57799671593,9.0608,9.0608,9.0552,9.0608,26272.578
2010-10-05 13:05:00,16.1,16.12,16.1,16.11,22988.50574712644,9.0552,9.0664,9.0552,9.0608,22988.5057
2010-10-05 13:10:00,16.11,16.14,16.11,16.13,43021.34646962233,9.0608,9.0777,9.0608,9.072,43021.3465
2010-10-05 13:15:00,16.13,16.15,16.13,16.13,35577.44937055282,9.072,9.0833,9.072,9.072,35577.4494
2010-10-05 13:20:00,16.13,16.14,16.11,16.12,36562.67104542967,9.072,9.0777,9.0608,9.0664,36562.671
2010-10-05 13:25:00,16.12,16.13,16.1,16.1,45758.073344280245,9.0664,9.072,9.0552,9.0552,45758.0733
2010-10-05 13:30:00,16.1,16.11,16.09,16.11,32074.438970990697,9.0552,9.0608,9.0495,9.0608,32074.439
2010-10-05 13:35:00,16.1,16.11,16.1,16.1,18062.3973727422,9.0552,9.0608,9.0552,9.0552,18062.3974
2010-10-05 13:40:00,16.1,16.11,16.1,16.11,15763.546798029558,9.0552,9.0608,9.0552,9.0608,15763.5468
2010-10-05 13:45:00,16.11,16.12,16.11,16.11,35030.10399562124,9.0608,9.0664,9.0608,9.0608,35030.104
2010-10-05 13:50:00,16.11,16.11,16.1,16.11,43897.099069512864,9.0608,9.0608,9.0552,9.0608,43897.0991
2010-10-05 13:55:00,16.11,16.12,16.1,16.11,100711.54898741106,9.0608,9.0664,9.0552,9.0608,100711.549
2010-10-05 14:00:00,16.1,16.11,16.09,16.1,40284.61959496442,9.0552,9.0608,9.0495,9.0552,40284.6196
2010-10-05 14:05:00,16.1,16.11,16.1,16.11,48823.2074438971,9.0552,9.0608,9.0552,9.0608,48823.2074
2010-10-05 14:10:00,16.11,16.11,16.1,16.11,27695.675971538043,9.0608,9.0608,9.0552,9.0608,27695.676
2010-10-05 14:15:00,16.11,16.13,16.11,16.12,47071.70224411604,9.0608,9.072,9.0608,9.0664,47071.7022
2010-10-05 14:20:00,16.12,16.15,16.12,16.14,48932.67651888342,9.0664,9.0833,9.0664,9.0777,48932.6765
2010-10-05 14:25:00,16.14,16.16,16.13,16.15,48604.26929392447,9.0777,9.0889,9.072,9.0833,48604.2693
2010-10-05 14:30:00,16.16,16.17,16.15,16.15,56048.16639299398,9.0889,9.0945,9.0833,9.0833,56048.1664
2010-10-05 14:35:00,16.14,16.15,16.13,16.13,32074.438970990697,9.0777,9.0833,9.072,9.072,32074.439
2010-10-05 14:40:00,16.13,16.14,16.13,16.13,10727.969348659004,9.072,9.0777,9.072,9.072,10727.9693
2010-10-05 14:45:00,16.13,16.14,16.13,16.13,16310.89217296114,9.072,9.0777,9.072,9.072,16310.8922
2010-10-05 14:50:00,16.13,16.14,16.13,16.13,21893.814997263275,9.072,9.0777,9.072,9.072,21893.815
2010-10-05 14:55:00,16.14,16.16,16.13,16.16,52983.03229337712,9.0777,9.0889,9.072,9.0889,52983.0323
2010-10-05 15:00:00,16.15,16.17,16.15,16.15,53201.97044334975,9.0833,9.0945,9.0833,9.0833,53201.9704
2010-10-05 15:05:00,16.15,16.16,16.13,16.14,82758.62068965517,9.0833,9.0889,9.072,9.0777,82758.6207
2010-10-05 15:10:00,16.13,16.14,16.12,16.14,37438.4236453202,9.072,9.0777,9.0664,9.0777,37438.4236
2010-10-05 15:15:00,16.14,16.15,16.13,16.15,30432.40284619595,9.0777,9.0833,9.072,9.0833,30432.4028
2010-10-05 15:20:00,16.14,16.16,16.14,16.15,30322.933771209635,9.0777,9.0889,9.0777,9.0833,30322.9338
2010-10-05 15:25:00,16.15,16.17,16.15,16.15,46743.29501915709,9.0833,9.0945,9.0833,9.0833,46743.295
2010-10-05 15:30:00,16.15,16.17,16.15,16.15,61521.6201423098,9.0833,9.0945,9.0833,9.0833,61521.6201
2010-10-05 15:35:00,16.16,16.16,16.14,16.15,47071.70224411604,9.0889,9.0889,9.0777,9.0833,47071.7022
2010-10-05 15:40:00,16.14,16.15,16.13,16.14,44225.506294471816,9.0777,9.0833,9.072,9.0777,44225.5063
2010-10-05 15:45:00,16.14,16.15,16.09,16.1,366721.40120415983,9.0777,9.0833,9.0495,9.0552,366721.4012
2010-10-05 15:50:00,16.11,16.11,16.07,16.08,241379.3103448276,9.0608,9.0608,9.0383,9.0439,241379.3103
2010-10-05 15:55:00,16.08,16.08,16.05,16.06,502681.9923371648,9.0439,9.0439,9.027,9.0327,502681.9923
2010-10-06 09:30:00,16.03,16.07,15.89,15.95,179310.3448275862,9.0158,9.0383,8.937,8.9708,179310.3448
2010-10-06 09:35:00,15.96,15.97,15.91,15.92,168691.8445539135,8.9764,8.982,8.9483,8.9539,168691.8446
2010-10-06 09:40:00,15.92,15.94,15.83,15.85,157197.5916803503,8.9539,8.9652,8.9033,8.9145,157197.5917
2010-10-06 09:45:00,15.85,15.87,15.81,15.83,172851.66940339355,8.9145,8.9258,8.892,8.9033,172851.6694
2010-10-06 09:50:00,15.82,15.89,15.82,15.88,126765.18883415437,8.8977,8.937,8.8977,8.9314,126765.1888
2010-10-06 09:55:00,15.88,15.9,15.87,15.89,54515.59934318555,8.9314,8.9427,8.9258,8.937,54515.5993
2010-10-06 10:00:00,15.89,15.96,15.89,15.95,68527.64094143405,8.937,8.9764,8.937,8.9708,68527.6409
2010-10-06 10:05:00,15.95,15.97,15.95,15.96,24849.48002189381,8.9708,8.982,8.9708,8.9764,24849.48
2010-10-06 10:10:00,15.96,15.97,15.96,15.96,53858.78489326766,8.9764,8.982,8.9764,8.9764,53858.7849
2010-10-06 10:15:00,15.97,15.97,15.92,15.92,106732.34811165846,8.982,8.982,8.9539,8.9539,106732.3481
2010-10-06 10:20:00,15.92,15.94,15.9,15.92,68637.11001642037,8.9539,8.9652,8.9427,8.9539,68637.11
2010-10-06 10:25:00,15.91,15.94,15.9,15.93,20689.6551724138,8.9483,8.9652,8.9427,8.9595,20689.6552
2010-10-06 10:30:00,15.93,16.02,15.93,16.0,270498.08429118776,8.9595,9.0102,8.9595,8.9989,270498.0843
2010-10-06 10:35:00,16.0,16.01,15.97,16.01,96989.6004378763,8.9989,9.0045,8.982,9.0045,96989.6004
2010-10-06 10:40:00,16.0,16.06,16.0,16.06,83743.84236453203,8.9989,9.0327,8.9989,9.0327,83743.8424
2010-10-06 10:45:00,16.06,16.09,16.03,16.03,72030.65134099618,9.0327,9.0495,9.0158,9.0158,72030.6513
2010-10-06 10:50:00,16.03,16.03,15.98,16.0,69293.92446633826,9.0158,9.0158,8.9877,8.9989,69293.9245
2010-10-06 10:55:00,16.0,16.03,15.98,16.03,40941.43404488232,8.9989,9.0158,8.9877,9.0158,40941.434
2010-10-06 11:00:00,16.03,16.04,16.0,16.0,40065.6814449918,9.0158,9.0214,8.9989,8.9989,40065.6814
2010-10-06 11:05:00,16.0,16.08,15.99,16.07,44882.32074438971,8.9989,9.0439,8.9933,9.0383,44882.3207
2010-10-06 11:10:00,16.06,16.08,16.04,16.08,55391.351943076086,9.0327,9.0439,9.0214,9.0439,55391.3519
2010-10-06 11:15:00,16.07,16.08,16.05,16.06,49370.552818828684,9.0383,9.0439,9.027,9.0327,49370.5528
2010-10-06 11:20:00,16.06,16.09,16.06,16.09,46414.88779419814,9.0327,9.0495,9.0327,9.0495,46414.8878
2010-10-06 11:25:00,16.09,16.09,16.06,16.08,47071.70224411604,9.0495,9.0495,9.0327,9.0439,47071.7022
2010-10-06 11:30:00,16.08,16.11,16.08,16.11,58128.07881773399,9.0439,9.0608,9.0439,9.0608,58128.0788
2010-10-06 11:35:00,16.11,16.13,16.1,16.12,47947.45484400657,9.0608,9.072,9.0552,9.0664,47947.4548
2010-10-06 11:40:00,16.12,16.16,16.11,16.14,89655.1724137931,9.0664,9.0889,9.0608,9.0777,89655.1724
2010-10-06 11:45:00,16.14,16.15,16.13,16.15,55391.351943076086,9.0777,9.0833,9.072,9.0833,55391.3519
2010-10-06 11:50:00,16.14,16.16,16.14,16.16,27914.61412151068,9.0777,9.0889,9.0777,9.0889,27914.6141
2010-10-06 11:55:00,16.16,16.17,16.13,16.14,55500.8210180624,9.0889,9.0945,9.072,9.0777,55500.821
2010-10-06 12:00:00,16.14,16.15,16.13,16.15,70498.08429118774,9.0777,9.0833,9.072,9.0833,70498.0843
2010-10-06 12:05:00,16.16,16.17,16.14,16.17,108702.79146141215,9.0889,9.0945,9.0777,9.0945,108702.7915
2010-10-06 12:10:00,16.17,16.17,16.14,16.16,37657.36179529283,9.0945,9.0945,9.0777,9.0889,37657.3618
2010-10-06 12:15:00,16.16,16.16,16.13,16.13,46852.76409414341,9.0889,9.0889,9.072,9.072,46852.7641
2010-10-06 12:20:00,16.14,16.14,16.13,16.14,18390.80459770115,9.0777,9.0777,9.072,9.0777,18390.8046
2010-10-06 12:25:00,16.13,16.14,16.09,16.09,45867.54241926656,9.072,9.0777,9.0495,9.0495,45867.5424
2010-10-06 12:30:00,16.09,16.11,16.07,16.11,72359.05856595511,9.0495,9.0608,9.0383,9.0608,72359.0586
2010-10-06 12:35:00,16.11,16.11,16.1,16.1,22879.03667214012,9.0608,9.0608,9.0552,9.0552,22879.0367
2010-10-06 12:40:00,16.11,16.11,16.1,16.11,31964.96989600438,9.0608,9.0608,9.0552,9.0608,31964.9699
2010-10-06 12:45:00,16.1,16.11,16.08,16.08,17077.175697865354,9.0552,9.0608,9.0439,9.0439,17077.1757
2010-10-06 12:50:00,16.08,16.09,16.07,16.07,12807.881773399014,9.0439,9.0495,9.0383,9.0383,12807.8818
2010-10-06 12:55:00,16.06,16.07,16.04,16.05,39189.92884510126,9.0327,9.0383,9.0214,9.027,39189.9288
2010-10-06 13:00:00,16.05,16.05,16.01,16.01,49370.552818828684,9.027,9.027,9.0045,9.0045,49370.5528
2010-10-06 13:05:00,16.0,16.0,15.98,15.98,48056.923918992885,8.9989,8.9989,8.9877,8.9877,48056.9239
2010-10-06 13:10:00,15.99,16.0,15.98,15.99,55500.8210180624,8.9933,8.9989,8.9877,8.9933,55500.821
2010-10-06 13:15:00,15.99,16.0,15.98,15.98,30979.74822112753,8.9933,8.9989,8.9877,8.9877,30979.7482
2010-10-06 13:20:00,15.99,16.0,15.98,16.0,38970.99069512863,8.9933,8.9989,8.9877,8.9989,38970.9907
2010-10-06 13:25:00,15.99,16.0,15.98,16.0,42145.593869731805,8.9933,8.9989,8.9877,8.9989,42145.5939
2010-10-06 13:30:00,16.0,16.02,15.99,16.02,64915.161466885605,8.9989,9.0102,8.9933,9.0102,64915.1615
2010-10-06 13:35:00,16.02,16.04,16.01,16.04,59551.17679255611,9.0102,9.0214,9.0045,9.0214,59551.1768
2010-10-06 13:40:00,16.03,16.05,16.03,16.03,45429.66611932129,9.0158,9.027,9.0158,9.0158,45429.6661
2010-10-06 13:45:00,16.02,16.03,16.0,16.01,32512.31527093596,9.0102,9.0158,8.9989,9.0045,32512.3153
2010-10-06 13:50:00,16.01,16.02,16.0,16.02,20908.593322386427,9.0045,9.0102,8.9989,9.0102,20908.5933
2010-10-06 13:55:00,16.02,16.02,15.99,16.02,42474.00109469075,9.0102,9.0102,8.9933,9.0102,42474.0011
2010-10-06 14:00:00,16.01,16.03,16.0,16.0,49370.552818828684,9.0045,9.0158,8.9989,8.9989,49370.5528
2010-10-06 14:05:00,16.0,16.03,16.0,16.0,29118.77394636016,8.9989,9.0158,8.9989,8.9989,29118.7739
2010-10-06 14:10:00,16.0,16.02,15.98,16.0,44444.444444444445,8.9989,9.0102,8.9877,8.9989,44444.4444
2010-10-06 14:15:00,16.0,16.0,15.97,15.98,111220.58018609745,8.9989,8.9989,8.982,8.9877,111220.5802
2010-10-06 14:20:00,15.98,16.0,15.97,15.98,118883.41543513958,8.9877,8.9989,8.982,8.9877,118883.4154
2010-10-06 14:25:00,15.98,15.99,15.96,15.99,73234.81116584565,8.9877,8.9933,8.9764,8.9933,73234.8112
2010-10-06 14:30:00,15.99,16.0,15.97,15.99,65571.97591680351,8.9933,8.9989,8.982,8.9933,65571.9759
2010-10-06 14:35:00,16.0,16.0,15.98,15.98,95238.09523809524,8.9989,8.9989,8.9877,8.9877,95238.0952
2010-10-06 14:40:00,15.99,16.0,15.96,15.97,62725.77996715928,8.9933,8.9989,8.9764,8.982,62725.78
2010-10-06 14:45:00,15.97,15.98,15.93,15.96,133223.86425834702,8.982,8.9877,8.9595,8.9764,133223.8643
2010-10-06 14:50:00,15.96,15.97,15.95,15.96,52435.68691844554,8.9764,8.982,8.9708,8.9764,52435.6869
2010-10-06 14:55:00,15.97,15.97,15.95,15.95,48932.67651888342,8.982,8.982,8.9708,8.9708,48932.6765
2010-10-06 15:00:00,15.96,15.97,15.95,15.95,37219.485495347566,8.9764,8.982,8.9708,8.9708,37219.4855
2010-10-06 15:05:00,15.96,15.96,15.93,15.93,68199.2337164751,8.9764,8.9764,8.9595,8.9595,68199.2337
2010-10-06 15:10:00,15.93,15.94,15.92,15.93,44444.444444444445,8.9595,8.9652,8.9539,8.9595,44444.4444
2010-10-06 15:15:00,15.93,15.93,15.91,15.91,54187.1921182266,8.9595,8.9595,8.9483,8.9483,54187.1921
2010-10-06 15:20:00,15.91,15.94,15.91,15.92,104871.37383689109,8.9483,8.9652,8.9483,8.9539,104871.3738
2010-10-06 15:25:00,15.91,15.93,15.91,15.92,46633.82594417077,8.9483,8.9595,8.9483,8.9539,46633.8259
2010-10-06 15:30:00,15.92,15.96,15.92,15.95,65024.63054187192,8.9539,8.9764,8.9539,8.9708,65024.6305
2010-10-06 15:35:00,15.94,15.96,15.92,15.92,152599.890530925,8.9652,8.9764,8.9539,8.9539,152599.8905
2010-10-06 15:40:00,15.92,15.94,15.91,15.94,272140.1204159825,8.9539,8.9652,8.9483,8.9652,272140.1204
2010-10-06 15:45:00,15.94,15.96,15.93,15.95,204050.3557744937,8.9652,8.9764,8.9595,8.9708,204050.3558
2010-10-06 15:50:00,15.95,15.95,15.92,15.94,156869.18445539137,8.9708,8.9708,8.9539,8.9652,156869.1845
2010-10-06 15:55:00,15.94,15.95,15.92,15.92,488341.54351395735,8.9652,8.9708,8.9539,8.9539,488341.5435
2010-10-07 09:30:00,16.0,16.05,15.99,16.0,53530.37766830871,8.9989,9.027,8.9933,8.9989,53530.3777
2010-10-07 09:35:00,16.0,16.02,15.94,15.95,108264.9151614669,8.9989,9.0102,8.9652,8.9708,108264.9152
2010-10-07 09:40:00,15.95,16.05,15.94,16.04,57799.67159277504,8.9708,9.027,8.9652,9.0214,57799.6716
2010-10-07 09:45:00,16.04,16.05,15.97,15.98,95019.1570881226,9.0214,9.027,8.982,8.9877,95019.1571
2010-10-07 09:50:00,15.97,16.0,15.94,15.97,58128.07881773399,8.982,8.9989,8.9652,8.982,58128.0788
2010-10-07 09:55:00,15.96,15.98,15.92,15.95,96113.84783798576,8.9764,8.9877,8.9539,8.9708,96113.8478
2010-10-07 10:00:00,15.94,15.97,15.92,15.96,92610.83743842364,8.9652,8.982,8.9539,8.9764,92610.8374
2010-10-07 10:05:00,15.96,16.04,15.96,16.03,82211.27531472359,8.9764,9.0214,8.9764,9.0158,82211.2753
2010-10-07 10:10:00,16.04,16.04,16.0,16.0,119649.6989600438,9.0214,9.0214,8.9989,8.9989,119649.699
2010-10-07 10:15:00,16.0,16.02,15.98,16.02,44991.78981937603,8.9989,9.0102,8.9877,9.0102,44991.7898
2010-10-07 10:20:00,16.03,16.1,16.02,16.06,140448.8232074439,9.0158,9.0552,9.0102,9.0327,140448.8232
2010-10-07 10:25:00,16.06,16.12,16.06,16.12,92501.36836343732,9.0327,9.0664,9.0327,9.0664,92501.3684
2010-10-07 10:30:00,16.12,16.12,16.1,16.11,88669.95073891626,9.0664,9.0664,9.0552,9.0608,88669.9507
2010-10-07 10:35:00,16.11,16.13,16.11,16.12,99178.98193760264,9.0608,9.072,9.0608,9.0664,99178.9819
2010-10-07 10:40:00,16.13,16.13,16.09,16.11,82101.80623973727,9.072,9.072,9.0495,9.0608,82101.8062
2010-10-07 10:45:00,16.11,16.13,16.1,16.13,64805.69239189929,9.0608,9.072,9.0552,9.072,64805.6924
2010-10-07 10:50:00,16.13,16.16,16.12,16.15,118555.00821018063,9.072,9.0889,9.0664,9.0833,118555.0082
2010-10-07 10:55:00,16.15,16.17,16.15,16.16,106403.9408866995,9.0833,9.0945,9.0833,9.0889,106403.9409
2010-10-07 11:00:00,16.16,16.18,16.12,16.12,102900.9304871374,9.0889,9.1001,9.0664,9.0664,102900.9305
2010-10-07 11:05:00,16.13,16.15,16.1,16.15,60864.8056923919,9.072,9.0833,9.0552,9.0833,60864.8057
2010-10-07 11:10:00,16.14,16.15,16.11,16.12,79365.07936507936,9.0777,9.0833,9.0608,9.0664,79365.0794
2010-10-07 11:15:00,16.12,16.14,16.1,16.11,47509.5785440613,9.0664,9.0777,9.0552,9.0608,47509.5785
2010-10-07 11:20:00,16.1,16.13,16.1,16.12,48604.26929392447,9.0552,9.072,9.0552,9.0664,48604.2693
2010-10-07 11:25:00,16.12,16.14,16.1,16.11,51888.34154351396,9.0664,9.0777,9.0552,9.0608,51888.3415
2010-10-07 11:30:00,16.11,16.15,16.11,16.14,63820.47071702244,9.0608,9.0833,9.0608,9.0777,63820.4707
2010-10-07 11:35:00,16.14,16.15,16.12,16.12,49370.552818828684,9.0777,9.0833,9.0664,9.0664,49370.5528
2010-10-07 11:40:00,16.13,16.15,16.12,16.14,38861.52162014231,9.072,9.0833,9.0664,9.0777,38861.5216
2010-10-07 11:45:00,16.15,16.16,16.1,16.1,59551.17679255611,9.0833,9.0889,9.0552,9.0552,59551.1768
2010-10-07 11:50:00,16.11,16.13,16.11,16.12,42802.4083196497,9.0608,9.072,9.0608,9.0664,42802.4083
2010-10-07 11:55:00,16.12,16.15,16.12,16.15,24521.072796934863,9.0664,9.0833,9.0664,9.0833,24521.0728
2010-10-07 12:00:00,16.14,16.18,16.11,16.11,113738.36891078272,9.0777,9.1001,9.0608,9.0608,113738.3689
2010-10-07 12:05:00,16.11,16.15,16.1,16.15,41598.248494800224,9.0608,9.0833,9.0552,9.0833,41598.2485
2010-10-07 12:10:00,16.15,16.16,16.15,16.15,22660.09852216749,9.0833,9.0889,9.0833,9.0833,22660.0985
2010-10-07 12:15:00,16.16,16.16,16.12,16.13,60755.33661740559,9.0889,9.0889,9.0664,9.072,60755.3366
2010-10-07 12:20:00,16.12,16.14,16.1,16.12,41160.37219485496,9.0664,9.0777,9.0552,9.0664,41160.3722
2010-10-07 12:25:00,16.13,16.13,16.08,16.08,37876.29994526546,9.072,9.072,9.0439,9.0439,37876.2999
2010-10-07 12:30:00,16.09,16.09,16.03,16.03,50903.11986863711,9.0495,9.0495,9.0158,9.0158,50903.1199
2010-10-07 12:35:00,16.04,16.05,16.0,16.04,65353.03776683087,9.0214,9.027,8.9989,9.0214,65353.0378
2010-10-07 12:40:00,16.05,16.06,16.03,16.05,38423.64532019704,9.027,9.0327,9.0158,9.027,38423.6453
2010-10-07 12:45:00,16.05,16.06,16.04,16.04,24411.60372194855,9.027,9.0327,9.0214,9.0214,24411.6037
2010-10-07 12:50:00,16.05,16.07,16.04,16.07,34154.35139573071,9.027,9.0383,9.0214,9.0383,34154.3514
2010-10-07 12:55:00,16.07,16.08,16.06,16.08,15106.732348111658,9.0383,9.0439,9.0327,9.0439,15106.7323
2010-10-07 13:00:00,16.08,16.09,16.06,16.08,69950.73891625616,9.0439,9.0495,9.0327,9.0439,69950.7389
2010-10-07 13:05:00,16.08,16.1,16.07,16.07,66447.72851669404,9.0439,9.0552,9.0383,9.0383,66447.7285
2010-10-07 13:10:00,16.07,16.07,16.03,16.04,34263.82047071702,9.0383,9.0383,9.0158,9.0214,34263.8205
2010-10-07 13:15:00,16.04,16.07,16.04,16.05,37657.36179529283,9.0214,9.0383,9.0214,9.027,37657.3618
2010-10-07 13:20:00,16.06,16.07,16.05,16.07,23645.320197044337,9.0327,9.0383,9.027,9.0383,23645.3202
2010-10-07 13:25:00,16.06,16.07,16.06,16.06,21346.469622331693,9.0327,9.0383,9.0327,9.0327,21346.4696
2010-10-07 13:30:00,16.06,16.07,16.05,16.05,35796.38752052545,9.0327,9.0383,9.027,9.027,35796.3875
2010-10-07 13:35:00,16.05,16.06,16.02,16.04,42583.47016967706,9.027,9.0327,9.0102,9.0214,42583.4702
2010-10-07 13:40:00,16.05,16.05,16.03,16.04,10837.43842364532,9.027,9.027,9.0158,9.0214,10837.4384
2010-10-07 13:45:00,16.05,16.05,16.03,16.03,43787.62999452655,9.027,9.027,9.0158,9.0158,43787.63
2010-10-07 13:50:00,16.03,16.04,16.03,16.04,3065.1340996168583,9.0158,9.0214,9.0158,9.0214,3065.1341
2010-10-07 13:55:00,16.04,16.09,16.04,16.07,43240.28461959497,9.0214,9.0495,9.0214,9.0383,43240.2846
2010-10-07 14:00:00,16.08,16.09,16.05,16.06,43021.34646962233,9.0439,9.0495,9.027,9.0327,43021.3465
2010-10-07 14:05:00,16.06,16.07,16.05,16.07,40284.61959496442,9.0327,9.0383,9.027,9.0383,40284.6196
2010-10-07 14:10:00,16.06,16.09,16.06,16.09,23535.85112205802,9.0327,9.0495,9.0327,9.0495,23535.8511
2010-10-07 14:15:00,16.09,16.11,16.08,16.09,70169.67706622879,9.0495,9.0608,9.0439,9.0495,70169.6771
2010-10-07 14:20:00,16.09,16.1,16.08,16.09,21674.87684729064,9.0495,9.0552,9.0439,9.0495,21674.8768
2010-10-07 14:25:00,16.09,16.09,16.06,16.06,68965.51724137932,9.0495,9.0495,9.0327,9.0327,68965.5172
2010-10-07 14:30:00,16.06,16.08,16.06,16.07,35686.91844553914,9.0327,9.0439,9.0327,9.0383,35686.9184
2010-10-07 14:35:00,16.07,16.09,16.06,16.08,25177.88724685277,9.0383,9.0495,9.0327,9.0439,25177.8872
2010-10-07 14:40:00,16.09,16.11,16.08,16.1,64367.81609195402,9.0495,9.0608,9.0439,9.0552,64367.8161
2010-10-07 14:45:00,16.09,16.1,16.09,16.1,17077.175697865354,9.0495,9.0552,9.0495,9.0552,17077.1757
2010-10-07 14:50:00,16.09,16.11,16.09,16.1,30432.40284619595,9.0495,9.0608,9.0495,9.0552,30432.4028
2010-10-07 14:55:00,16.1,16.12,16.1,16.12,45101.25889436234,9.0552,9.0664,9.0552,9.0664,45101.2589
2010-10-07 15:00:00,16.12,16.13,16.11,16.11,58347.01696770662,9.0664,9.072,9.0608,9.0608,58347.017
2010-10-07 15:05:00,16.12,16.12,16.11,16.11,38423.64532019704,9.0664,9.0664,9.0608,9.0608,38423.6453
2010-10-07 15:10:00,16.11,16.12,16.11,16.12,58018.60974274768,9.0608,9.0664,9.0608,9.0664,58018.6097
2010-10-07 15:15:00,16.12,16.14,16.12,16.14,50246.30541871922,9.0664,9.0777,9.0664,9.0777,50246.3054
2010-10-07 15:20:00,16.14,16.16,16.14,16.14,36781.6091954023,9.0777,9.0889,9.0777,9.0777,36781.6092
2010-10-07 15:25:00,16.14,16.15,16.12,16.15,94471.81171319104,9.0777,9.0833,9.0664,9.0833,94471.8117
2010-10-07 15:30:00,16.14,16.16,16.12,16.15,80131.36288998359,9.0777,9.0889,9.0664,9.0833,80131.3629
2010-10-07 15:35:00,16.15,16.18,16.15,16.18,42036.12479474548,9.0833,9.1001,9.0833,9.1001,42036.1248
2010-10-07 15:40:00,16.19,16.19,16.14,16.15,176683.08702791462,9.1058,9.1058,9.0777,9.0833,176683.087
2010-10-07 15:45:00,16.15,16.17,16.15,16.16,174931.58182813355,9.0833,9.0945,9.0833,9.0889,174931.5818
2010-10-07 15:50:00,16.16,16.17,16.15,16.15,107389.16256157636,9.0889,9.0945,9.0833,9.0833,107389.1626
2010-10-07 15:55:00,16.16,16.16,16.14,16.16,469293.9244663383,9.0889,9.0889,9.0777,9.0889,469293.9245
2010-10-08 09:30:00,16.11,16.14,16.03,16.11,110016.42036124796,9.0608,9.0777,9.0158,9.0608,110016.4204
2010-10-08 09:35:00,16.11,16.25,16.07,16.24,110344.8275862069,9.0608,9.1395,9.0383,9.1339,110344.8276
2010-10-08 09:40:00,16.25,16.35,16.24,16.32,231746.0317460317,9.1395,9.1958,9.1339,9.1789,231746.0317
2010-10-08 09:45:00,16.32,16.32,16.25,16.31,157307.06075533663,9.1789,9.1789,9.1395,9.1733,157307.0608
2010-10-08 09:50:00,16.3,16.39,16.29,16.38,152709.35960591133,9.1676,9.2183,9.162,9.2126,152709.3596
2010-10-08 09:55:00,16.38,16.41,16.36,16.38,103338.80678708263,9.2126,9.2295,9.2014,9.2126,103338.8068
2010-10-08 10:00:00,16.37,16.38,16.33,16.35,110344.8275862069,9.207,9.2126,9.1845,9.1958,110344.8276
2010-10-08 10:05:00,16.35,16.42,16.34,16.4,120853.85878489328,9.1958,9.2351,9.1901,9.2239,120853.8588
2010-10-08 10:10:00,16.4,16.43,16.39,16.4,213136.288998358,9.2239,9.2408,9.2183,9.2239,213136.289
2010-10-08 10:15:00,16.4,16.42,16.31,16.33,86371.10016420361,9.2239,9.2351,9.1733,9.1845,86371.1002
2010-10-08 10:20:00,16.33,16.34,16.3,16.32,61631.08921729612,9.1845,9.1901,9.1676,9.1789,61631.0892
2010-10-08 10:25:00,16.31,16.32,16.25,16.28,92939.2446633826,9.1733,9.1789,9.1395,9.1564,92939.2447
2010-10-08 10:30:00,16.27,16.32,16.27,16.3,53311.43951833608,9.1508,9.1789,9.1508,9.1676,53311.4395
2010-10-08 10:35:00,16.3,16.32,16.3,16.31,33388.06787082649,9.1676,9.1789,9.1676,9.1733,33388.0679
2010-10-08 10:40:00,16.31,16.31,16.26,16.27,92501.36836343732,9.1733,9.1733,9.1451,9.1508,92501.3684
2010-10-08 10:45:00,16.26,16.3,16.26,16.29,55391.351943076086,9.1451,9.1676,9.1451,9.162,55391.3519
2010-10-08 10:50:00,16.3,16.32,16.28,16.32,28571.42857142857,9.1676,9.1789,9.1564,9.1789,28571.4286
2010-10-08 10:55:00,16.33,16.35,16.32,16.32,72906.4039408867,9.1845,9.1958,9.1789,9.1789,72906.4039
2010-10-08 11:00:00,16.33,16.34,16.31,16.32,43459.2227695676,9.1845,9.1901,9.1733,9.1789,43459.2228
2010-10-08 11:05:00,16.31,16.35,16.3,16.31,123152.70935960591,9.1733,9.1958,9.1676,9.1733,123152.7094
2010-10-08 11:10:00,16.3,16.32,16.29,16.29,17733.990147783254,9.1676,9.1789,9.162,9.162,17733.9901
2010-10-08 11:15:00,16.28,16.32,16.28,16.31,29556.65024630542,9.1564,9.1789,9.1564,9.1733,29556.6502
2010-10-08 11:20:00,16.3,16.32,16.28,16.32,18609.742747673783,9.1676,9.1789,9.1564,9.1789,18609.7427
2010-10-08 11:25:00,16.32,16.34,16.32,16.33,31417.6245210728,9.1789,9.1901,9.1789,9.1845,31417.6245
2010-10-08 11:30:00,16.32,16.35,16.31,16.32,41379.31034482759,9.1789,9.1958,9.1733,9.1789,41379.3103
2010-10-08 11:35:00,16.31,16.31,16.26,16.28,73782.15654077723,9.1733,9.1733,9.1451,9.1564,73782.1565
2010-10-08 11:40:00,16.27,16.29,16.27,16.28,24849.48002189381,9.1508,9.162,9.1508,9.1564,24849.48
2010-10-08 11:45:00,16.28,16.32,16.28,16.31,35905.85659551177,9.1564,9.1789,9.1564,9.1733,35905.8566
2010-10-08 11:50:00,16.31,16.33,16.3,16.32,30322.933771209635,9.1733,9.1845,9.1676,9.1789,30322.9338
2010-10-08 11:55:00,16.32,16.32,16.31,16.31,30322.933771209635,9.1789,9.1789,9.1733,9.1733,30322.9338
2010-10-08 12:00:00,16.32,16.32,16.3,16.31,19266.557197591683,9.1789,9.1789,9.1676,9.1733,19266.5572
2010-10-08 12:05:00,16.31,16.32,16.31,16.32,33059.660645867545,9.1733,9.1789,9.1733,9.1789,33059.6606
2010-10-08 12:10:00,16.31,16.32,16.31,16.31,8866.995073891627,9.1733,9.1789,9.1733,9.1733,8866.9951
2010-10-08 12:15:00,16.32,16.32,16.31,16.32,30103.995621237,9.1789,9.1789,9.1733,9.1789,30103.9956
2010-10-08 12:20:00,16.32,16.32,16.31,16.32,17733.990147783254,9.1789,9.1789,9.1733,9.1789,17733.9901
2010-10-08 12:25:00,16.32,16.32,16.31,16.31,8866.995073891627,9.1789,9.1789,9.1733,9.1733,8866.9951
2010-10-08 12:30:00,16.31,16.32,16.31,16.32,18390.80459770115,9.1733,9.1789,9.1733,9.1789,18390.8046
2010-10-08 12:35:00,16.32,16.33,16.32,16.33,20689.6551724138,9.1789,9.1845,9.1789,9.1845,20689.6552
2010-10-08 12:40:00,16.32,16.35,16.32,16.35,25177.88724685277,9.1789,9.1958,9.1789,9.1958,25177.8872
2010-10-08 12:45:00,16.35,16.37,16.35,16.37,18719.21182266009,9.1958,9.207,9.1958,9.207,18719.2118
2010-10-08 12:50:00,16.36,16.38,16.35,16.37,51340.99616858238,9.2014,9.2126,9.1958,9.207,51340.9962
2010-10-08 12:55:00,16.37,16.38,16.36,16.37,19266.557197591683,9.207,9.2126,9.2014,9.207,19266.5572
2010-10-08 13:00:00,16.37,16.38,16.36,16.37,35577.44937055282,9.207,9.2126,9.2014,9.207,35577.4494
2010-10-08 13:05:00,16.37,16.37,16.35,16.35,28680.897646414887,9.207,9.207,9.1958,9.1958,28680.8976
2010-10-08 13:10:00,16.35,16.38,16.35,16.37,50465.24356869185,9.1958,9.2126,9.1958,9.207,50465.2436
2010-10-08 13:15:00,16.37,16.39,16.37,16.38,20908.593322386427,9.207,9.2183,9.207,9.2126,20908.5933
2010-10-08 13:20:00,16.38,16.4,16.35,16.36,36453.20197044335,9.2126,9.2239,9.1958,9.2014,36453.202
2010-10-08 13:25:00,16.37,16.4,16.36,16.38,45648.60426929392,9.207,9.2239,9.2014,9.2126,45648.6043
2010-10-08 13:30:00,16.38,16.38,16.37,16.37,8757.52599890531,9.2126,9.2126,9.207,9.207,8757.526
2010-10-08 13:35:00,16.37,16.4,16.37,16.38,21455.938697318008,9.207,9.2239,9.207,9.2126,21455.9387
2010-10-08 13:40:00,16.38,16.39,16.36,16.36,38752.052545156,9.2126,9.2183,9.2014,9.2014,38752.0525
2010-10-08 13:45:00,16.36,16.37,16.33,16.35,32840.72249589491,9.2014,9.207,9.1845,9.1958,32840.7225
2010-10-08 13:50:00,16.34,16.35,16.32,16.32,39189.92884510126,9.1901,9.1958,9.1789,9.1789,39189.9288
2010-10-08 13:55:00,16.32,16.33,16.32,16.33,49808.42911877395,9.1789,9.1845,9.1789,9.1845,49808.4291
2010-10-08 14:00:00,16.33,16.34,16.3,16.3,60317.46031746032,9.1845,9.1901,9.1676,9.1676,60317.4603
2010-10-08 14:05:00,16.3,16.32,16.3,16.31,48494.80021893815,9.1676,9.1789,9.1676,9.1733,48494.8002
2010-10-08 14:10:00,16.31,16.32,16.3,16.32,36891.07827038861,9.1733,9.1789,9.1676,9.1789,36891.0783
2010-10-08 14:15:00,16.32,16.32,16.31,16.32,25725.232621784347,9.1789,9.1789,9.1733,9.1789,25725.2326
2010-10-08 14:20:00,16.32,16.33,16.31,16.32,45429.66611932129,9.1789,9.1845,9.1733,9.1789,45429.6661
2010-10-08 14:25:00,16.32,16.34,16.32,16.34,29447.181171319105,9.1789,9.1901,9.1789,9.1901,29447.1812
2010-10-08 14:30:00,16.34,16.35,16.34,16.35,17843.45922276957,9.1901,9.1958,9.1901,9.1958,17843.4592
2010-10-08 14:35:00,16.34,16.35,16.34,16.35,28352.49042145594,9.1901,9.1958,9.1901,9.1958,28352.4904
2010-10-08 14:40:00,16.35,16.35,16.34,16.35,23864.25834701697,9.1958,9.1958,9.1901,9.1958,23864.2583
2010-10-08 14:45:00,16.35,16.35,16.33,16.34,79474.54844006569,9.1958,9.1958,9.1845,9.1901,79474.5484
2010-10-08 14:50:00,16.35,16.35,16.32,16.34,37547.89272030652,9.1958,9.1958,9.1789,9.1901,37547.8927
2010-10-08 14:55:00,16.34,16.34,16.32,16.33,63163.65626710455,9.1901,9.1901,9.1789,9.1845,63163.6563
2010-10-08 15:00:00,16.33,16.35,16.32,16.34,41050.90311986864,9.1845,9.1958,9.1789,9.1901,41050.9031
2010-10-08 15:05:00,16.35,16.38,16.34,16.37,40394.08866995074,9.1958,9.2126,9.1901,9.207,40394.0887
2010-10-08 15:10:00,16.38,16.39,16.37,16.37,52545.15599343186,9.2126,9.2183,9.207,9.207,52545.156
2010-10-08 15:15:00,16.37,16.39,16.37,16.39,29556.65024630542,9.207,9.2183,9.207,9.2183,29556.6502
2010-10-08 15:20:00,16.38,16.39,16.37,16.38,58128.07881773399,9.2126,9.2183,9.207,9.2126,58128.0788
2010-10-08 15:25:00,16.38,16.39,16.37,16.38,44116.03721948549,9.2126,9.2183,9.207,9.2126,44116.0372
2010-10-08 15:30:00,16.38,16.4,16.38,16.39,49261.08374384237,9.2126,9.2239,9.2126,9.2183,49261.0837
2010-10-08 15:35:00,16.4,16.4,16.38,16.39,74657.90914066776,9.2239,9.2239,9.2126,9.2183,74657.9091
2010-10-08 15:40:00,16.4,16.41,16.39,16.41,69512.8626163109,9.2239,9.2295,9.2183,9.2295,69512.8626
2010-10-08 15:45:00,16.4,16.41,16.38,16.41,112643.67816091956,9.2239,9.2295,9.2126,9.2295,112643.6782
2010-10-08 15:50:00,16.41,16.42,16.39,16.39,163765.73617952928,9.2295,9.2351,9.2183,9.2183,163765.7362
2010-10-08 15:55:00,16.39,16.4,16.34,16.35,221346.4696223317,9.2183,9.2239,9.1901,9.1958,221346.4696
2010-10-11 09:30:00,16.42,16.42,16.33,16.33,86699.50738916257,9.2351,9.2351,9.1845,9.1845,86699.5074
2010-10-11 09:35:00,16.33,16.42,16.32,16.41,83743.84236453203,9.1845,9.2351,9.1789,9.2295,83743.8424
2010-10-11 09:40:00,16.41,16.46,16.39,16.45,189381.4997263273,9.2295,9.2576,9.2183,9.252,189381.4997
2010-10-11 09:45:00,16.45,16.46,16.4,16.41,76737.82156540778,9.252,9.2576,9.2239,9.2295,76737.8216
2010-10-11 09:50:00,16.41,16.43,16.39,16.43,42692.93924466339,9.2295,9.2408,9.2183,9.2408,42692.9392
2010-10-11 09:55:00,16.43,16.44,16.4,16.4,109688.013136289,9.2408,9.2464,9.2239,9.2239,109688.0131
2010-10-11 10:00:00,16.4,16.42,16.39,16.4,113957.30706075534,9.2239,9.2351,9.2183,9.2239,113957.3071
2010-10-11 10:05:00,16.41,16.44,16.4,16.44,33716.47509578544,9.2295,9.2464,9.2239,9.2464,33716.4751
2010-10-11 10:10:00,16.44,16.45,16.43,16.45,128626.16310892174,9.2464,9.252,9.2408,9.252,128626.1631
2010-10-11 10:15:00,16.45,16.48,16.45,16.45,145703.3388067871,9.252,9.2689,9.252,9.252,145703.3388
2010-10-11 10:20:00,16.45,16.47,16.44,16.46,63054.18719211823,9.252,9.2633,9.2464,9.2576,63054.1872
2010-10-11 10:25:00,16.46,16.48,16.45,16.48,46743.29501915709,9.2576,9.2689,9.252,9.2689,46743.295
2010-10-11 10:30:00,16.48,16.49,16.47,16.49,62616.310892172965,9.2689,9.2745,9.2633,9.2745,62616.3109
2010-10-11 10:35:00,16.48,16.5,16.47,16.5,61412.15106732348,9.2689,9.2801,9.2633,9.2801,61412.1511
2010-10-11 10:40:00,16.5,16.53,16.5,16.52,87137.38368910782,9.2801,9.297,9.2801,9.2914,87137.3837
2010-10-11 10:45:00,16.52,16.52,16.41,16.43,176573.6179529283,9.2914,9.2914,9.2295,9.2408,176573.618
2010-10-11 10:50:00,16.43,16.44,16.41,16.42,46962.23316912972,9.2408,9.2464,9.2295,9.2351,46962.2332
2010-10-11 10:55:00,16.42,16.43,16.42,16.42,38861.52162014231,9.2351,9.2408,9.2351,9.2351,38861.5216
2010-10-11 11:00:00,16.43,16.45,16.42,16.42,58347.01696770662,9.2408,9.252,9.2351,9.2351,58347.017
2010-10-11 11:05:00,16.42,16.43,16.41,16.43,20361.247947454845,9.2351,9.2408,9.2295,9.2408,20361.2479
2010-10-11 11:10:00,16.43,16.52,16.43,16.51,86590.03831417624,9.2408,9.2914,9.2408,9.2858,86590.0383
2010-10-11 11:15:00,16.5,16.51,16.48,16.48,66666.66666666667,9.2801,9.2858,9.2689,9.2689,66666.6667
2010-10-11 11:20:00,16.48,16.49,16.46,16.46,30870.279146141216,9.2689,9.2745,9.2576,9.2576,30870.2791
2010-10-11 11:25:00,16.46,16.48,16.46,16.48,53639.84674329502,9.2576,9.2689,9.2576,9.2689,53639.8467
2010-10-11 11:30:00,16.48,16.52,16.48,16.51,71264.36781609195,9.2689,9.2914,9.2689,9.2858,71264.3678
2010-10-11 11:35:00,16.52,16.53,16.51,16.53,86152.16201423098,9.2914,9.297,9.2858,9.297,86152.162
2010-10-11 11:40:00,16.53,16.53,16.52,16.53,37876.29994526546,9.297,9.297,9.2914,9.297,37876.2999
2010-10-11 11:45:00,16.52,16.53,16.51,16.52,32840.72249589491,9.2914,9.297,9.2858,9.2914,32840.7225
2010-10-11 11:50:00,16.52,16.53,16.51,16.53,130925.01368363436,9.2914,9.297,9.2858,9.297,130925.0137
2010-10-11 11:55:00,16.53,16.53,16.51,16.51,35905.85659551177,9.297,9.297,9.2858,9.2858,35905.8566
2010-10-11 12:00:00,16.51,16.53,16.5,16.5,90311.986863711,9.2858,9.297,9.2801,9.2801,90311.9869
2010-10-11 12:05:00,16.51,16.51,16.48,16.51,58237.54789272031,9.2858,9.2858,9.2689,9.2858,58237.5479
2010-10-11 12:10:00,16.51,16.53,16.51,16.52,119430.76081007117,9.2858,9.297,9.2858,9.2914,119430.7608
2010-10-11 12:15:00,16.52,16.53,16.52,16.53,30432.40284619595,9.2914,9.297,9.2914,9.297,30432.4028
2010-10-11 12:20:00,16.52,16.53,16.52,16.53,15763.546798029558,9.2914,9.297,9.2914,9.297,15763.5468
2010-10-11 12:25:00,16.53,16.53,16.53,16.53,33716.47509578544,9.297,9.297,9.297,9.297,33716.4751
2010-10-11 12:30:00,16.53,16.53,16.53,16.53,12479.474548440066,9.297,9.297,9.297,9.297,12479.4745
2010-10-11 12:35:00,16.53,16.54,16.53,16.53,158182.81335522715,9.297,9.3026,9.297,9.297,158182.8134
2010-10-11 12:40:00,16.54,16.55,16.53,16.53,40175.15051997811,9.3026,9.3082,9.297,9.297,40175.1505
2010-10-11 12:45:00,16.53,16.53,16.53,16.53,8429.11877394636,9.297,9.297,9.297,9.297,8429.1188
2010-10-11 12:50:00,16.53,16.54,16.53,16.53,40065.6814449918,9.297,9.3026,9.297,9.297,40065.6814
2010-10-11 12:55:00,16.53,16.55,16.53,16.54,33935.41324575808,9.297,9.3082,9.297,9.3026,33935.4132
2010-10-11 13:00:00,16.54,16.55,16.53,16.54,50465.24356869185,9.3026,9.3082,9.297,9.3026,50465.2436
2010-10-11 13:05:00,16.54,16.55,16.53,16.54,30213.46469622332,9.3026,9.3082,9.297,9.3026,30213.4647
2010-10-11 13:10:00,16.54,16.55,16.53,16.54,52654.62506841817,9.3026,9.3082,9.297,9.3026,52654.6251
2010-10-11 13:15:00,16.54,16.54,16.53,16.53,4707.170224411604,9.3026,9.3026,9.297,9.297,4707.1702
2010-10-11 13:20:00,16.53,16.55,16.53,16.54,36453.20197044335,9.297,9.3082,9.297,9.3026,36453.202
2010-10-11 13:25:00,16.54,16.57,16.54,16.55,45648.60426929392,9.3026,9.3195,9.3026,9.3082,45648.6043
2010-10-11 13:30:00,16.54,16.55,16.53,16.53,22222.222222222223,9.3026,9.3082,9.297,9.297,22222.2222
2010-10-11 13:35:00,16.53,16.55,16.53,16.55,17733.990147783254,9.297,9.3082,9.297,9.3082,17733.9901
2010-10-11 13:40:00,16.54,16.55,16.54,16.55,22879.03667214012,9.3026,9.3082,9.3026,9.3082,22879.0367
2010-10-11 13:45:00,16.54,16.55,16.54,16.55,21565.407772304326,9.3026,9.3082,9.3026,9.3082,21565.4078
2010-10-11 13:50:00,16.56,16.57,16.55,16.55,22112.753147235908,9.3139,9.3195,9.3082,9.3082,22112.7531
2010-10-11 13:55:00,16.55,16.56,16.53,16.54,62616.310892172965,9.3082,9.3139,9.297,9.3026,62616.3109
2010-10-11 14:00:00,16.54,16.55,16.53,16.54,25615.76354679803,9.3026,9.3082,9.297,9.3026,25615.7635
2010-10-11 14:05:00,16.53,16.54,16.53,16.53,21455.938697318008,9.297,9.3026,9.297,9.297,21455.9387
2010-10-11 14:10:00,16.53,16.54,16.53,16.53,37985.76902025178,9.297,9.3026,9.297,9.297,37985.769
2010-10-11 14:15:00,16.53,16.56,16.53,16.55,57252.32621784346,9.297,9.3139,9.297,9.3082,57252.3262
2010-10-11 14:20:00,16.55,16.57,16.55,16.57,24740.0109469075,9.3082,9.3195,9.3082,9.3195,24740.0109
2010-10-11 14:25:00,16.57,16.58,16.56,16.58,43568.69184455391,9.3195,9.3251,9.3139,9.3251,43568.6918
2010-10-11 14:30:00,16.57,16.59,16.57,16.59,34592.227695675974,9.3195,9.3307,9.3195,9.3307,34592.2277
2010-10-11 14:35:00,16.58,16.59,16.58,16.58,13793.103448275862,9.3251,9.3307,9.3251,9.3251,13793.1034
2010-10-11 14:40:00,16.58,16.59,16.58,16.59,41598.248494800224,9.3251,9.3307,9.3251,9.3307,41598.2485
2010-10-11 14:45:00,16.59,16.59,16.58,16.59,23207.44389709907,9.3307,9.3307,9.3251,9.3307,23207.4439
2010-10-11 14:50:00,16.58,16.59,16.57,16.59,40503.557744937054,9.3251,9.3307,9.3195,9.3307,40503.5577
2010-10-11 14:55:00,16.59,16.59,16.58,16.58,39737.27422003284,9.3307,9.3307,9.3251,9.3251,39737.2742
2010-10-11 15:00:00,16.58,16.59,16.58,16.58,40175.15051997811,9.3251,9.3307,9.3251,9.3251,40175.1505
2010-10-11 15:05:00,16.58,16.59,16.58,16.58,17843.45922276957,9.3251,9.3307,9.3251,9.3251,17843.4592
2010-10-11 15:10:00,16.58,16.59,16.57,16.58,88998.35796387521,9.3251,9.3307,9.3195,9.3251,88998.358
2010-10-11 15:15:00,16.57,16.58,16.57,16.57,60755.33661740559,9.3195,9.3251,9.3195,9.3195,60755.3366
2010-10-11 15:20:00,16.58,16.58,16.57,16.58,43787.62999452655,9.3251,9.3251,9.3195,9.3251,43787.63
2010-10-11 15:25:00,16.58,16.58,16.56,16.57,115489.87411056376,9.3251,9.3251,9.3139,9.3195,115489.8741
2010-10-11 15:30:00,16.56,16.57,16.53,16.53,92939.2446633826,9.3139,9.3195,9.297,9.297,92939.2447
2010-10-11 15:35:00,16.53,16.53,16.49,16.5,85714.28571428572,9.297,9.297,9.2745,9.2801,85714.2857
2010-10-11 15:40:00,16.49,16.5,16.48,16.5,77394.63601532567,9.2745,9.2801,9.2689,9.2801,77394.636
2010-10-11 15:45:00,16.5,16.53,16.49,16.53,135084.8385331144,9.2801,9.297,9.2745,9.297,135084.8385
2010-10-11 15:50:00,16.53,16.53,16.53,16.53,91297.20853858785,9.297,9.297,9.297,9.297,91297.2085
2010-10-11 15:55:00,16.53,16.54,16.53,16.53,288560.48166392994,9.297,9.3026,9.297,9.297,288560.4817
2010-10-12 09:30:00,16.44,16.47,16.33,16.33,173946.3601532567,9.2464,9.2633,9.1845,9.1845,173946.3602
2010-10-12 09:35:00,16.34,16.36,16.28,16.29,116365.62671045432,9.1901,9.2014,9.1564,9.162,116365.6267
2010-10-12 09:40:00,16.29,16.33,16.28,16.32,103667.2140120416,9.162,9.1845,9.1564,9.1789,103667.214
2010-10-12 09:45:00,16.32,16.32,16.23,16.23,145922.2769567597,9.1789,9.1789,9.1283,9.1283,145922.277
2010-10-12 09:50:00,16.23,16.27,16.19,16.27,165845.6486042693,9.1283,9.1508,9.1058,9.1508,165845.6486
2010-10-12 09:55:00,16.27,16.32,16.26,16.31,59441.70771756979,9.1508,9.1789,9.1451,9.1733,59441.7077
2010-10-12 10:00:00,16.31,16.4,16.28,16.37,115051.9978106185,9.1733,9.2239,9.1564,9.207,115051.9978
2010-10-12 10:05:00,16.37,16.39,16.31,16.32,126655.71975916805,9.207,9.2183,9.1733,9.1789,126655.7198
2010-10-12 10:10:00,16.32,16.34,16.28,16.32,99507.38916256158,9.1789,9.1901,9.1564,9.1789,99507.3892
2010-10-12 10:15:00,16.32,16.34,16.28,16.3,145374.93158182813,9.1789,9.1901,9.1564,9.1676,145374.9316
2010-10-12 10:20:00,16.31,16.35,16.29,16.32,165188.8341543514,9.1733,9.1958,9.162,9.1789,165188.8342
2010-10-12 10:25:00,16.32,16.36,16.32,16.35,94143.40448823207,9.1789,9.2014,9.1789,9.1958,94143.4045
2010-10-12 10:30:00,16.36,16.37,16.32,16.33,84510.12588943624,9.2014,9.207,9.1789,9.1845,84510.1259
2010-10-12 10:35:00,16.33,16.34,16.3,16.32,68199.2337164751,9.1845,9.1901,9.1676,9.1789,68199.2337
2010-10-12 10:40:00,16.32,16.37,16.32,16.35,75095.78544061304,9.1789,9.207,9.1789,9.1958,75095.7854
2010-10-12 10:45:00,16.35,16.38,16.33,16.33,115818.28133552273,9.1958,9.2126,9.1845,9.1845,115818.2813
2010-10-12 10:50:00,16.33,16.34,16.29,16.32,56267.10454296661,9.1845,9.1901,9.162,9.1789,56267.1045
2010-10-12 10:55:00,16.32,16.34,16.31,16.32,89436.23426382047,9.1789,9.1901,9.1733,9.1789,89436.2343
2010-10-12 11:00:00,16.32,16.35,16.32,16.32,45867.54241926656,9.1789,9.1958,9.1789,9.1789,45867.5424
2010-10-12 11:05:00,16.32,16.34,16.31,16.33,59770.11494252874,9.1789,9.1901,9.1733,9.1845,59770.1149
2010-10-12 11:10:00,16.33,16.33,16.3,16.32,44334.97536945813,9.1845,9.1845,9.1676,9.1789,44334.9754
2010-10-12 11:15:00,16.31,16.32,16.27,16.29,132785.98795840176,9.1733,9.1789,9.1508,9.162,132785.988
2010-10-12 11:20:00,16.29,16.31,16.28,16.3,45539.13519430761,9.162,9.1733,9.1564,9.1676,45539.1352
2010-10-12 11:25:00,16.3,16.33,16.3,16.31,71373.83689107827,9.1676,9.1845,9.1676,9.1733,71373.8369
2010-10-12 11:30:00,16.32,16.32,16.27,16.28,80569.23918992885,9.1789,9.1789,9.1508,9.1564,80569.2392
2010-10-12 11:35:00,16.27,16.29,16.26,16.27,78489.32676518883,9.1508,9.162,9.1451,9.1508,78489.3268
2010-10-12 11:40:00,16.27,16.27,16.26,16.27,39189.92884510126,9.1508,9.1508,9.1451,9.1508,39189.9288
2010-10-12 11:45:00,16.27,16.27,16.21,16.23,72140.12041598248,9.1508,9.1508,9.117,9.1283,72140.1204
2010-10-12 11:50:00,16.23,16.24,16.21,16.24,82101.80623973727,9.1283,9.1339,9.117,9.1339,82101.8062
2010-10-12 11:55:00,16.24,16.27,16.23,16.26,41160.37219485496,9.1339,9.1508,9.1283,9.1451,41160.3722
2010-10-12 12:00:00,16.26,16.27,16.21,16.21,109688.013136289,9.1451,9.1508,9.117,9.117,109688.0131
2010-10-12 12:05:00,16.22,16.24,16.22,16.23,24521.072796934863,9.1226,9.1339,9.1226,9.1283,24521.0728
2010-10-12 12:10:00,16.24,16.25,16.23,16.25,17515.05199781062,9.1339,9.1395,9.1283,9.1395,17515.052
2010-10-12 12:15:00,16.25,16.27,16.25,16.27,8538.587848932677,9.1395,9.1508,9.1395,9.1508,8538.5878
2010-10-12 12:20:00,16.27,16.28,16.24,16.25,32512.31527093596,9.1508,9.1564,9.1339,9.1395,32512.3153
2010-10-12 12:25:00,16.26,16.26,16.23,16.23,22660.09852216749,9.1451,9.1451,9.1283,9.1283,22660.0985
2010-10-12 12:30:00,16.24,16.24,16.23,16.24,13793.103448275862,9.1339,9.1339,9.1283,9.1339,13793.1034
2010-10-12 12:35:00,16.23,16.24,16.23,16.23,16748.768472906406,9.1283,9.1339,9.1283,9.1283,16748.7685
2010-10-12 12:40:00,16.24,16.24,16.23,16.24,8538.587848932677,9.1339,9.1339,9.1283,9.1339,8538.5878
2010-10-12 12:45:00,16.24,16.24,16.21,16.21,21237.00054734537,9.1339,9.1339,9.117,9.117,21237.0005
2010-10-12 12:50:00,16.21,16.22,16.21,16.21,12588.943623426385,9.117,9.1226,9.117,9.117,12588.9436
2010-10-12 12:55:00,16.21,16.22,16.21,16.21,19376.026272578,9.117,9.1226,9.117,9.117,19376.0263
2010-10-12 13:00:00,16.21,16.21,16.19,16.21,38642.58347016968,9.117,9.117,9.1058,9.117,38642.5835
2010-10-12 13:05:00,16.2,16.22,16.2,16.22,29337.712096332787,9.1114,9.1226,9.1114,9.1226,29337.7121
2010-10-12 13:10:00,16.22,16.23,16.21,16.22,10509.03119868637,9.1226,9.1283,9.117,9.1226,10509.0312
2010-10-12 13:15:00,16.22,16.24,16.21,16.24,17733.990147783254,9.1226,9.1339,9.117,9.1339,17733.9901
2010-10-12 13:20:00,16.24,16.24,16.23,16.23,9633.27859879584,9.1339,9.1339,9.1283,9.1283,9633.2786
2010-10-12 13:25:00,16.24,16.24,16.23,16.23,9742.747673782156,9.1339,9.1339,9.1283,9.1283,9742.7477
2010-10-12 13:30:00,16.24,16.24,16.23,16.24,19266.557197591683,9.1339,9.1339,9.1283,9.1339,19266.5572
2010-10-12 13:35:00,16.24,16.27,16.23,16.27,53858.78489326766,9.1339,9.1508,9.1283,9.1508,53858.7849
2010-10-12 13:40:00,16.27,16.29,16.26,16.29,14778.32512315271,9.1508,9.162,9.1451,9.162,14778.3251
2010-10-12 13:45:00,16.29,16.32,16.29,16.32,26163.10892172961,9.162,9.1789,9.162,9.1789,26163.1089
2010-10-12 13:50:00,16.31,16.32,16.31,16.32,14121.510673234812,9.1733,9.1789,9.1733,9.1789,14121.5107
2010-10-12 13:55:00,16.32,16.32,16.29,16.31,26382.047071702244,9.1789,9.1789,9.162,9.1733,26382.0471
2010-10-12 14:00:00,16.31,16.35,16.27,16.32,86042.69293924466,9.1733,9.1958,9.1508,9.1789,86042.6929
2010-10-12 14:05:00,16.33,16.34,16.31,16.33,49917.898193760266,9.1845,9.1901,9.1733,9.1845,49917.8982
2010-10-12 14:10:00,16.33,16.39,16.33,16.38,51340.99616858238,9.1845,9.2183,9.1845,9.2126,51340.9962
2010-10-12 14:15:00,16.38,16.4,16.37,16.38,40722.49589490969,9.2126,9.2239,9.207,9.2126,40722.4959
2010-10-12 14:20:00,16.38,16.38,16.34,16.34,28352.49042145594,9.2126,9.2126,9.1901,9.1901,28352.4904
2010-10-12 14:25:00,16.34,16.37,16.32,16.34,46743.29501915709,9.1901,9.207,9.1789,9.1901,46743.295
2010-10-12 14:30:00,16.34,16.35,16.3,16.31,56923.91899288452,9.1901,9.1958,9.1676,9.1733,56923.919
2010-10-12 14:35:00,16.32,16.33,16.32,16.33,27257.799671592777,9.1789,9.1845,9.1789,9.1845,27257.7997
2010-10-12 14:40:00,16.33,16.37,16.32,16.36,25396.8253968254,9.1845,9.207,9.1789,9.2014,25396.8254
2010-10-12 14:45:00,16.36,16.39,16.34,16.34,55062.944718117134,9.2014,9.2183,9.1901,9.1901,55062.9447
2010-10-12 14:50:00,16.34,16.35,16.34,16.35,20908.593322386427,9.1901,9.1958,9.1901,9.1958,20908.5933
2010-10-12 14:55:00,16.34,16.36,16.34,16.35,16858.23754789272,9.1901,9.2014,9.1901,9.1958,16858.2375
2010-10-12 15:00:00,16.35,16.36,16.34,16.35,27476.73782156541,9.1958,9.2014,9.1901,9.1958,27476.7378
2010-10-12 15:05:00,16.35,16.39,16.34,16.38,73891.62561576355,9.1958,9.2183,9.1901,9.2126,73891.6256
2010-10-12 15:10:00,16.38,16.39,16.38,16.38,14449.91789819376,9.2126,9.2183,9.2126,9.2126,14449.9179
2010-10-12 15:15:00,16.39,16.41,16.39,16.41,42364.53201970444,9.2183,9.2295,9.2183,9.2295,42364.532
2010-10-12 15:20:00,16.4,16.43,16.4,16.43,43349.75369458128,9.2239,9.2408,9.2239,9.2408,43349.7537
2010-10-12 15:25:00,16.43,16.47,16.42,16.47,98522.16748768474,9.2408,9.2633,9.2351,9.2633,98522.1675
2010-10-12 15:30:00,16.47,16.47,16.44,16.46,80897.6464148878,9.2633,9.2633,9.2464,9.2576,80897.6464
2010-10-12 15:35:00,16.46,16.46,16.42,16.45,70060.20799124248,9.2576,9.2576,9.2351,9.252,70060.208
2010-10-12 15:40:00,16.45,16.45,16.43,16.44,96223.31691297208,9.252,9.252,9.2408,9.2464,96223.3169
2010-10-12 15:45:00,16.44,16.44,16.42,16.43,81335.52271483306,9.2464,9.2464,9.2351,9.2408,81335.5227
2010-10-12 15:50:00,16.43,16.44,16.42,16.43,85495.34756431308,9.2408,9.2464,9.2351,9.2408,85495.3476
2010-10-12 15:55:00,16.42,16.43,16.41,16.42,163984.67432950193,9.2351,9.2408,9.2295,9.2351,163984.6743
2010-10-13 09:30:00,16.49,16.6,16.48,16.59,141543.51395730706,9.2745,9.3364,9.2689,9.3307,141543.514
2010-10-13 09:35:00,16.59,16.64,16.58,16.59,205692.3918992885,9.3307,9.3589,9.3251,9.3307,205692.3919
2010-10-13 09:40:00,16.59,16.69,16.58,16.68,253639.84674329503,9.3307,9.387,9.3251,9.3814,253639.8467
2010-10-13 09:45:00,16.68,16.74,16.68,16.71,179857.69020251778,9.3814,9.4151,9.3814,9.3982,179857.6902
2010-10-13 09:50:00,16.71,16.75,16.67,16.74,256486.04269293929,9.3982,9.4207,9.3757,9.4151,256486.0427
2010-10-13 09:55:00,16.74,16.76,16.74,16.74,85276.40941434045,9.4151,9.4264,9.4151,9.4151,85276.4094
2010-10-13 10:00:00,16.74,16.78,16.74,16.74,246743.29501915709,9.4151,9.4376,9.4151,9.4151,246743.295
2010-10-13 10:05:00,16.74,16.76,16.73,16.74,105309.25013683634,9.4151,9.4264,9.4095,9.4151,105309.2501
2010-10-13 10:10:00,16.74,16.75,16.72,16.74,137821.56540777232,9.4151,9.4207,9.4039,9.4151,137821.5654
2010-10-13 10:15:00,16.74,16.77,16.74,16.76,160700.60207991244,9.4151,9.432,9.4151,9.4264,160700.6021
2010-10-13 10:20:00,16.77,16.78,16.74,16.78,122167.48768472909,9.432,9.4376,9.4151,9.4376,122167.4877
2010-10-13 10:25:00,16.77,16.8,16.76,16.77,96551.72413793104,9.432,9.4489,9.4264,9.432,96551.7241
2010-10-13 10:30:00,16.78,16.79,16.75,16.79,125998.90530925014,9.4376,9.4432,9.4207,9.4432,125998.9053
2010-10-13 10:35:00,16.79,16.84,16.78,16.84,164750.95785440612,9.4432,9.4714,9.4376,9.4714,164750.9579
2010-10-13 10:40:00,16.84,16.85,16.83,16.84,196825.39682539683,9.4714,9.477,9.4657,9.4714,196825.3968
2010-10-13 10:45:00,16.84,16.87,16.84,16.87,109250.13683634374,9.4714,9.4882,9.4714,9.4882,109250.1368
2010-10-13 10:50:00,16.87,16.89,16.86,16.89,110235.3585112206,9.4882,9.4995,9.4826,9.4995,110235.3585
2010-10-13 10:55:00,16.89,16.9,16.88,16.89,113847.83798576905,9.4995,9.5051,9.4939,9.4995,113847.838
2010-10-13 11:00:00,16.88,16.89,16.84,16.85,163765.73617952928,9.4939,9.4995,9.4714,9.477,163765.7362
2010-10-13 11:05:00,16.85,16.9,16.85,16.87,119649.6989600438,9.477,9.5051,9.477,9.4882,119649.699
2010-10-13 11:10:00,16.87,16.88,16.84,16.85,100273.6726874658,9.4882,9.4939,9.4714,9.477,100273.6727
2010-10-13 11:15:00,16.85,16.85,16.84,16.84,82211.27531472359,9.477,9.477,9.4714,9.4714,82211.2753
2010-10-13 11:20:00,16.85,16.85,16.84,16.84,79474.54844006569,9.477,9.477,9.4714,9.4714,79474.5484
2010-10-13 11:25:00,16.84,16.86,16.84,16.85,102353.5851122058,9.4714,9.4826,9.4714,9.477,102353.5851
2010-10-13 11:30:00,16.85,16.87,16.84,16.84,92720.30651340996,9.477,9.4882,9.4714,9.4714,92720.3065
2010-10-13 11:35:00,16.84,16.84,16.83,16.83,36234.26382047072,9.4714,9.4714,9.4657,9.4657,36234.2638
2010-10-13 11:40:00,16.84,16.84,16.79,16.8,37547.89272030652,9.4714,9.4714,9.4432,9.4489,37547.8927
2010-10-13 11:45:00,16.8,16.81,16.8,16.8,24521.072796934863,9.4489,9.4545,9.4489,9.4489,24521.0728
2010-10-13 11:50:00,16.8,16.81,16.78,16.78,25287.35632183908,9.4489,9.4545,9.4376,9.4376,25287.3563
2010-10-13 11:55:00,16.78,16.79,16.75,16.75,65462.50684181719,9.4376,9.4432,9.4207,9.4207,65462.5068
2010-10-13 12:00:00,16.75,16.78,16.75,16.78,23097.97482211276,9.4207,9.4376,9.4207,9.4376,23097.9748
2010-10-13 12:05:00,16.78,16.8,16.75,16.75,65353.03776683087,9.4376,9.4489,9.4207,9.4207,65353.0378
2010-10-13 12:10:00,16.75,16.76,16.74,16.76,40175.15051997811,9.4207,9.4264,9.4151,9.4264,40175.1505
2010-10-13 12:15:00,16.76,16.77,16.75,16.76,13026.819923371648,9.4264,9.432,9.4207,9.4264,13026.8199
2010-10-13 12:20:00,16.77,16.79,16.76,16.79,31527.09359605912,9.432,9.4432,9.4264,9.4432,31527.0936
2010-10-13 12:25:00,16.78,16.81,16.78,16.81,43349.75369458128,9.4376,9.4545,9.4376,9.4545,43349.7537
2010-10-13 12:30:00,16.81,16.81,16.78,16.8,49698.96004378763,9.4545,9.4545,9.4376,9.4489,49698.96
2010-10-13 12:35:00,16.8,16.81,16.79,16.8,37657.36179529283,9.4489,9.4545,9.4432,9.4489,37657.3618
2010-10-13 12:40:00,16.8,16.81,16.78,16.81,72796.93486590039,9.4489,9.4545,9.4376,9.4545,72796.9349
2010-10-13 12:45:00,16.81,16.82,16.81,16.81,24192.66557197592,9.4545,9.4601,9.4545,9.4545,24192.6656
2010-10-13 12:50:00,16.81,16.82,16.81,16.82,31308.155446086483,9.4545,9.4601,9.4545,9.4601,31308.1554
2010-10-13 12:55:00,16.81,16.82,16.78,16.78,66995.07389162562,9.4545,9.4601,9.4376,9.4376,66995.0739
2010-10-13 13:00:00,16.78,16.81,16.78,16.8,102025.17788724686,9.4376,9.4545,9.4376,9.4489,102025.1779
2010-10-13 13:05:00,16.8,16.82,16.8,16.8,41379.31034482759,9.4489,9.4601,9.4489,9.4489,41379.3103
2010-10-13 13:10:00,16.8,16.82,16.8,16.81,58784.89326765189,9.4489,9.4601,9.4489,9.4545,58784.8933
2010-10-13 13:15:00,16.81,16.82,16.79,16.8,88232.07443897099,9.4545,9.4601,9.4432,9.4489,88232.0744
2010-10-13 13:20:00,16.8,16.82,16.8,16.81,76847.29064039409,9.4489,9.4601,9.4489,9.4545,76847.2906
2010-10-13 13:25:00,16.81,16.82,16.79,16.8,82211.27531472359,9.4545,9.4601,9.4432,9.4489,82211.2753
2010-10-13 13:30:00,16.81,16.84,16.8,16.84,53858.78489326766,9.4545,9.4714,9.4489,9.4714,53858.7849
2010-10-13 13:35:00,16.83,16.85,16.83,16.83,25944.17077175698,9.4657,9.477,9.4657,9.4657,25944.1708
2010-10-13 13:40:00,16.84,16.84,16.83,16.84,16310.89217296114,9.4714,9.4714,9.4657,9.4714,16310.8922
2010-10-13 13:45:00,16.84,16.84,16.82,16.83,34592.227695675974,9.4714,9.4714,9.4601,9.4657,34592.2277
2010-10-13 13:50:00,16.83,16.83,16.8,16.82,121072.79693486592,9.4657,9.4657,9.4489,9.4601,121072.7969
2010-10-13 13:55:00,16.83,16.83,16.8,16.8,49698.96004378763,9.4657,9.4657,9.4489,9.4489,49698.96
2010-10-13 14:00:00,16.8,16.83,16.8,16.81,43240.28461959497,9.4489,9.4657,9.4489,9.4545,43240.2846
2010-10-13 14:05:00,16.82,16.82,16.81,16.82,25725.232621784347,9.4601,9.4601,9.4545,9.4601,25725.2326
2010-10-13 14:10:00,16.82,16.84,16.81,16.84,50684.18171866448,9.4601,9.4714,9.4545,9.4714,50684.1817
2010-10-13 14:15:00,16.84,16.84,16.81,16.81,58675.42419266557,9.4714,9.4714,9.4545,9.4545,58675.4242
2010-10-13 14:20:00,16.82,16.82,16.81,16.82,11275.314723590584,9.4601,9.4601,9.4545,9.4601,11275.3147
2010-10-13 14:25:00,16.82,16.82,16.76,16.78,82320.74438970991,9.4601,9.4601,9.4264,9.4376,82320.7444
2010-10-13 14:30:00,16.77,16.8,16.77,16.8,31089.21729611385,9.432,9.4489,9.432,9.4489,31089.2173
2010-10-13 14:35:00,16.8,16.8,16.75,16.78,82211.27531472359,9.4489,9.4489,9.4207,9.4376,82211.2753
2010-10-13 14:40:00,16.78,16.78,16.77,16.77,38861.52162014231,9.4376,9.4376,9.432,9.432,38861.5216
2010-10-13 14:45:00,16.78,16.78,16.77,16.78,20799.124247400112,9.4376,9.4376,9.432,9.4376,20799.1242
2010-10-13 14:50:00,16.78,16.78,16.77,16.77,62835.2490421456,9.4376,9.4376,9.432,9.432,62835.249
2010-10-13 14:55:00,16.78,16.78,16.76,16.76,58784.89326765189,9.4376,9.4376,9.4264,9.4264,58784.8933
2010-10-13 15:00:00,16.76,16.77,16.7,16.72,123809.52380952382,9.4264,9.432,9.3926,9.4039,123809.5238
2010-10-13 15:05:00,16.71,16.72,16.71,16.72,38204.707170224414,9.3982,9.4039,9.3982,9.4039,38204.7072
2010-10-13 15:10:00,16.72,16.72,16.69,16.69,67432.95019157088,9.4039,9.4039,9.387,9.387,67432.9502
2010-10-13 15:15:00,16.69,16.7,16.67,16.68,166611.9321291735,9.387,9.3926,9.3757,9.3814,166611.9321
2010-10-13 15:20:00,16.68,16.72,16.68,16.72,185112.20580186092,9.3814,9.4039,9.3814,9.4039,185112.2058
2010-10-13 15:25:00,16.72,16.72,16.65,16.66,186535.30377668308,9.4039,9.4039,9.3645,9.3701,186535.3038
2010-10-13 15:30:00,16.65,16.67,16.65,16.66,37000.54734537494,9.3645,9.3757,9.3645,9.3701,37000.5473
2010-10-13 15:35:00,16.66,16.68,16.66,16.68,92610.83743842364,9.3701,9.3814,9.3701,9.3814,92610.8374
2010-10-13 15:40:00,16.68,16.69,16.67,16.69,223645.32019704435,9.3814,9.387,9.3757,9.387,223645.3202
2010-10-13 15:45:00,16.68,16.68,16.66,16.68,265353.0377668309,9.3814,9.3814,9.3701,9.3814,265353.0378
2010-10-13 15:50:00,16.68,16.69,16.67,16.67,170114.94252873564,9.3814,9.387,9.3757,9.3757,170114.9425
2010-10-13 15:55:00,16.67,16.69,16.67,16.67,335960.5911330049,9.3757,9.387,9.3757,9.3757,335960.5911
2010-10-14 09:30:00,16.77,17.06,16.77,16.89,695128.626163109,9.432,9.5951,9.432,9.4995,695128.6262
2010-10-14 09:35:00,16.89,16.89,16.69,16.7,394854.9534756431,9.4995,9.4995,9.387,9.3926,394854.9535
2010-10-14 09:40:00,16.7,16.81,16.7,16.77,373727.4220032841,9.3926,9.4545,9.3926,9.432,373727.422
2010-10-14 09:45:00,16.77,16.78,16.68,16.7,260426.92939244665,9.432,9.4376,9.3814,9.3926,260426.9294
2010-10-14 09:50:00,16.7,16.71,16.6,16.62,202627.2577996716,9.3926,9.3982,9.3364,9.3476,202627.2578
2010-10-14 09:55:00,16.63,16.63,16.58,16.61,146798.02955665026,9.3532,9.3532,9.3251,9.342,146798.0296
2010-10-14 10:00:00,16.61,16.7,16.6,16.68,185987.9584017515,9.342,9.3926,9.3364,9.3814,185987.9584
2010-10-14 10:05:00,16.68,16.75,16.68,16.72,220470.7170224412,9.3814,9.4207,9.3814,9.4039,220470.717
2010-10-14 10:10:00,16.72,16.76,16.7,16.73,124028.46195949645,9.4039,9.4264,9.3926,9.4095,124028.462
2010-10-14 10:15:00,16.74,16.81,16.73,16.79,174055.82922824303,9.4151,9.4545,9.4095,9.4432,174055.8292
2010-10-14 10:20:00,16.79,16.79,16.74,16.77,132676.51888341544,9.4432,9.4432,9.4151,9.432,132676.5189
2010-10-14 10:25:00,16.77,16.77,16.74,16.75,73782.15654077723,9.432,9.432,9.4151,9.4207,73782.1565
2010-10-14 10:30:00,16.74,16.74,16.71,16.73,58018.60974274768,9.4151,9.4151,9.3982,9.4095,58018.6097
2010-10-14 10:35:00,16.73,16.75,16.73,16.74,42911.877394636016,9.4095,9.4207,9.4095,9.4151,42911.8774
2010-10-14 10:40:00,16.74,16.74,16.72,16.72,19047.61904761905,9.4151,9.4151,9.4039,9.4039,19047.619
2010-10-14 10:45:00,16.72,16.74,16.72,16.74,32731.2534209086,9.4039,9.4151,9.4039,9.4151,32731.2534
2010-10-14 10:50:00,16.74,16.74,16.73,16.73,40065.6814449918,9.4151,9.4151,9.4095,9.4095,40065.6814
2010-10-14 10:55:00,16.73,16.74,16.7,16.71,42692.93924466339,9.4095,9.4151,9.3926,9.3982,42692.9392
2010-10-14 11:00:00,16.71,16.75,16.71,16.72,57799.67159277504,9.3982,9.4207,9.3982,9.4039,57799.6716
2010-10-14 11:05:00,16.72,16.74,16.7,16.73,49808.42911877395,9.4039,9.4151,9.3926,9.4095,49808.4291
2010-10-14 11:10:00,16.73,16.74,16.72,16.73,30432.40284619595,9.4095,9.4151,9.4039,9.4095,30432.4028
2010-10-14 11:15:00,16.73,16.74,16.67,16.67,53530.37766830871,9.4095,9.4151,9.3757,9.3757,53530.3777
2010-10-14 11:20:00,16.67,16.67,16.63,16.63,62725.77996715928,9.3757,9.3757,9.3532,9.3532,62725.78
2010-10-14 11:25:00,16.63,16.63,16.61,16.62,113409.96168582376,9.3532,9.3532,9.342,9.3476,113409.9617
2010-10-14 11:30:00,16.62,16.63,16.59,16.59,75752.59989053092,9.3476,9.3532,9.3307,9.3307,75752.5999
2010-10-14 11:35:00,16.6,16.61,16.53,16.54,114723.59058565956,9.3364,9.342,9.297,9.3026,114723.5906
2010-10-14 11:40:00,16.54,16.57,16.53,16.54,42802.4083196497,9.3026,9.3195,9.297,9.3026,42802.4083
2010-10-14 11:45:00,16.54,16.56,16.53,16.53,62397.37274220033,9.3026,9.3139,9.297,9.297,62397.3727
2010-10-14 11:50:00,16.53,16.57,16.53,16.57,29118.77394636016,9.297,9.3195,9.297,9.3195,29118.7739
2010-10-14 11:55:00,16.58,16.6,16.56,16.58,93048.71373836893,9.3251,9.3364,9.3139,9.3251,93048.7137
2010-10-14 12:00:00,16.57,16.63,16.57,16.62,39518.336070060206,9.3195,9.3532,9.3195,9.3476,39518.3361
2010-10-14 12:05:00,16.62,16.62,16.6,16.61,14778.32512315271,9.3476,9.3476,9.3364,9.342,14778.3251
2010-10-14 12:10:00,16.6,16.61,16.6,16.6,21784.34592227696,9.3364,9.342,9.3364,9.3364,21784.3459
2010-10-14 12:15:00,16.6,16.6,16.56,16.57,37547.89272030652,9.3364,9.3364,9.3139,9.3195,37547.8927
2010-10-14 12:20:00,16.58,16.58,16.56,16.58,16091.954022988506,9.3251,9.3251,9.3139,9.3251,16091.954
2010-10-14 12:25:00,16.58,16.58,16.53,16.54,65571.97591680351,9.3251,9.3251,9.297,9.3026,65571.9759
2010-10-14 12:30:00,16.54,16.55,16.53,16.53,26163.10892172961,9.3026,9.3082,9.297,9.297,26163.1089
2010-10-14 12:35:00,16.54,16.55,16.53,16.53,35139.57307060756,9.3026,9.3082,9.297,9.297,35139.5731
2010-10-14 12:40:00,16.54,16.55,16.53,16.54,20908.593322386427,9.3026,9.3082,9.297,9.3026,20908.5933
2010-10-14 12:45:00,16.55,16.59,16.54,16.59,49261.08374384237,9.3082,9.3307,9.3026,9.3307,49261.0837
2010-10-14 12:50:00,16.6,16.63,16.59,16.62,29775.588396278054,9.3364,9.3532,9.3307,9.3476,29775.5884
2010-10-14 12:55:00,16.63,16.63,16.61,16.61,41160.37219485496,9.3532,9.3532,9.342,9.342,41160.3722
2010-10-14 13:00:00,16.61,16.61,16.58,16.6,61959.49644225506,9.342,9.342,9.3251,9.3364,61959.4964
2010-10-14 13:05:00,16.59,16.6,16.53,16.53,153037.7668308703,9.3307,9.3364,9.297,9.297,153037.7668
2010-10-14 13:10:00,16.53,16.54,16.5,16.51,116256.157635468,9.297,9.3026,9.2801,9.2858,116256.1576
2010-10-14 13:15:00,16.5,16.51,16.47,16.48,96223.31691297208,9.2801,9.2858,9.2633,9.2689,96223.3169
2010-10-14 13:20:00,16.47,16.48,16.45,16.47,62725.77996715928,9.2633,9.2689,9.252,9.2633,62725.78
2010-10-14 13:25:00,16.47,16.48,16.47,16.47,15544.608648056925,9.2633,9.2689,9.2633,9.2633,15544.6086
2010-10-14 13:30:00,16.48,16.52,16.47,16.52,39189.92884510126,9.2689,9.2914,9.2633,9.2914,39189.9288
2010-10-14 13:35:00,16.52,16.53,16.5,16.53,32731.2534209086,9.2914,9.297,9.2801,9.297,32731.2534
2010-10-14 13:40:00,16.53,16.54,16.51,16.53,48494.80021893815,9.297,9.3026,9.2858,9.297,48494.8002
2010-10-14 13:45:00,16.53,16.56,16.53,16.55,59332.23864258347,9.297,9.3139,9.297,9.3082,59332.2386
2010-10-14 13:50:00,16.55,16.57,16.54,16.57,29337.712096332787,9.3082,9.3195,9.3026,9.3195,29337.7121
2010-10-14 13:55:00,16.57,16.57,16.56,16.57,42911.877394636016,9.3195,9.3195,9.3139,9.3195,42911.8774
2010-10-14 14:00:00,16.56,16.57,16.53,16.54,27367.26874657909,9.3139,9.3195,9.297,9.3026,27367.2687
2010-10-14 14:05:00,16.53,16.54,16.53,16.54,40065.6814449918,9.297,9.3026,9.297,9.3026,40065.6814
2010-10-14 14:10:00,16.53,16.55,16.53,16.54,43130.81554460865,9.297,9.3082,9.297,9.3026,43130.8155
2010-10-14 14:15:00,16.55,16.55,16.53,16.53,48166.3929939792,9.3082,9.3082,9.297,9.297,48166.393
2010-10-14 14:20:00,16.53,16.54,16.53,16.53,12807.881773399014,9.297,9.3026,9.297,9.297,12807.8818
2010-10-14 14:25:00,16.53,16.54,16.53,16.54,70935.96059113301,9.297,9.3026,9.297,9.3026,70935.9606
2010-10-14 14:30:00,16.53,16.54,16.51,16.52,44225.506294471816,9.297,9.3026,9.2858,9.2914,44225.5063
2010-10-14 14:35:00,16.51,16.53,16.49,16.51,68965.51724137932,9.2858,9.297,9.2745,9.2858,68965.5172
2010-10-14 14:40:00,16.52,16.53,16.5,16.52,44772.8516694034,9.2914,9.297,9.2801,9.2914,44772.8517
2010-10-14 14:45:00,16.52,16.52,16.49,16.5,44663.38259441708,9.2914,9.2914,9.2745,9.2801,44663.3826
2010-10-14 14:50:00,16.5,16.5,16.49,16.5,25834.701696770662,9.2801,9.2801,9.2745,9.2801,25834.7017
2010-10-14 14:55:00,16.49,16.5,16.47,16.47,38752.052545156,9.2745,9.2801,9.2633,9.2633,38752.0525
2010-10-14 15:00:00,16.47,16.47,16.45,16.45,47400.10946907499,9.2633,9.2633,9.252,9.252,47400.1095
2010-10-14 15:05:00,16.45,16.47,16.44,16.47,68527.64094143405,9.252,9.2633,9.2464,9.2633,68527.6409
2010-10-14 15:10:00,16.46,16.48,16.46,16.47,58128.07881773399,9.2576,9.2689,9.2576,9.2633,58128.0788
2010-10-14 15:15:00,16.48,16.48,16.47,16.47,20799.124247400112,9.2689,9.2689,9.2633,9.2633,20799.1242
2010-10-14 15:20:00,16.47,16.5,16.47,16.5,96770.66228790367,9.2633,9.2801,9.2633,9.2801,96770.6623
2010-10-14 15:25:00,16.5,16.5,16.49,16.49,36234.26382047072,9.2801,9.2801,9.2745,9.2745,36234.2638
2010-10-14 15:30:00,16.5,16.51,16.48,16.5,62616.310892172965,9.2801,9.2858,9.2689,9.2801,62616.3109
2010-10-14 15:35:00,16.51,16.56,16.5,16.53,103886.15216201424,9.2858,9.3139,9.2801,9.297,103886.1522
2010-10-14 15:40:00,16.53,16.55,16.53,16.54,69622.33169129721,9.297,9.3082,9.297,9.3026,69622.3317
2010-10-14 15:45:00,16.54,16.55,16.53,16.55,98522.16748768474,9.3026,9.3082,9.297,9.3082,98522.1675
2010-10-14 15:50:00,16.54,16.57,16.54,16.55,114395.1833607006,9.3026,9.3195,9.3026,9.3082,114395.1834
2010-10-14 15:55:00,16.56,16.57,16.55,16.57,301915.70881226053,9.3139,9.3195,9.3082,9.3195,301915.7088
2010-10-15 09:30:00,16.72,16.75,16.63,16.64,381937.6026272578,9.4039,9.4207,9.3532,9.3589,381937.6026
2010-10-15 09:35:00,16.65,16.68,16.61,16.63,114833.05966064589,9.3645,9.3814,9.342,9.3532,114833.0597
2010-10-15 09:40:00,16.63,16.68,16.59,16.59,84619.59496442255,9.3532,9.3814,9.3307,9.3307,84619.595
2010-10-15 09:45:00,16.59,16.67,16.58,16.62,160700.60207991244,9.3307,9.3757,9.3251,9.3476,160700.6021
2010-10-15 09:50:00,16.62,16.66,16.59,16.6,154898.74110563766,9.3476,9.3701,9.3307,9.3364,154898.7411
2010-10-15 09:55:00,16.6,16.63,16.54,16.54,196606.4586754242,9.3364,9.3532,9.3026,9.3026,196606.4587
2010-10-15 10:00:00,16.54,16.62,16.52,16.53,64586.75424192666,9.3026,9.3476,9.2914,9.297,64586.7542
2010-10-15 10:05:00,16.52,16.55,16.48,16.52,68965.51724137932,9.2914,9.3082,9.2689,9.2914,68965.5172
2010-10-15 10:10:00,16.52,16.53,16.46,16.49,85604.8166392994,9.2914,9.297,9.2576,9.2745,85604.8166
2010-10-15 10:15:00,16.49,16.51,16.44,16.45,91406.67761357415,9.2745,9.2858,9.2464,9.252,91406.6776
2010-10-15 10:20:00,16.44,16.46,16.41,16.42,122167.48768472909,9.2464,9.2576,9.2295,9.2351,122167.4877
2010-10-15 10:25:00,16.42,16.42,16.38,16.42,89326.76518883416,9.2351,9.2351,9.2126,9.2351,89326.7652
2010-10-15 10:30:00,16.42,16.43,16.39,16.43,67761.35741652983,9.2351,9.2408,9.2183,9.2408,67761.3574
2010-10-15 10:35:00,16.43,16.47,16.43,16.44,66009.85221674877,9.2408,9.2633,9.2408,9.2464,66009.8522
2010-10-15 10:40:00,16.44,16.45,16.42,16.44,70607.55336617406,9.2464,9.252,9.2351,9.2464,70607.5534
2010-10-15 10:45:00,16.44,16.44,16.4,16.4,43349.75369458128,9.2464,9.2464,9.2239,9.2239,43349.7537
2010-10-15 10:50:00,16.39,16.45,16.39,16.45,59770.11494252874,9.2183,9.252,9.2183,9.252,59770.1149
2010-10-15 10:55:00,16.45,16.49,16.44,16.48,37657.36179529283,9.252,9.2745,9.2464,9.2689,37657.3618
2010-10-15 11:00:00,16.47,16.51,16.46,16.47,47071.70224411604,9.2633,9.2858,9.2576,9.2633,47071.7022
2010-10-15 11:05:00,16.46,16.48,16.44,16.47,126217.84345922276,9.2576,9.2689,9.2464,9.2633,126217.8435
2010-10-15 11:10:00,16.47,16.47,16.39,16.39,251012.58894362344,9.2633,9.2633,9.2183,9.2183,251012.5889
2010-10-15 11:15:00,16.41,16.44,16.4,16.43,63601.53256704981,9.2295,9.2464,9.2239,9.2408,63601.5326
2010-10-15 11:20:00,16.43,16.48,16.43,16.48,106294.4718117132,9.2408,9.2689,9.2408,9.2689,106294.4718
2010-10-15 11:25:00,16.48,16.51,16.47,16.5,78817.73399014778,9.2689,9.2858,9.2633,9.2801,78817.734
2010-10-15 11:30:00,16.5,16.54,16.5,16.54,48385.33114395184,9.2801,9.3026,9.2801,9.3026,48385.3311
2010-10-15 11:35:00,16.53,16.56,16.53,16.53,42474.00109469075,9.297,9.3139,9.297,9.297,42474.0011
2010-10-15 11:40:00,16.53,16.53,16.48,16.48,29228.243021346472,9.297,9.297,9.2689,9.2689,29228.243
2010-10-15 11:45:00,16.48,16.5,16.48,16.48,36453.20197044335,9.2689,9.2801,9.2689,9.2689,36453.202
2010-10-15 11:50:00,16.48,16.48,16.45,16.47,29447.181171319105,9.2689,9.2689,9.252,9.2633,29447.1812
2010-10-15 11:55:00,16.47,16.47,16.44,16.44,25287.35632183908,9.2633,9.2633,9.2464,9.2464,25287.3563
2010-10-15 12:00:00,16.44,16.48,16.44,16.45,33278.598795840175,9.2464,9.2689,9.2464,9.252,33278.5988
2010-10-15 12:05:00,16.45,16.45,16.41,16.44,70607.55336617406,9.252,9.252,9.2295,9.2464,70607.5534
2010-10-15 12:10:00,16.43,16.45,16.42,16.44,40284.61959496442,9.2408,9.252,9.2351,9.2464,40284.6196
2010-10-15 12:15:00,16.45,16.47,16.42,16.47,77175.69786535304,9.252,9.2633,9.2351,9.2633,77175.6979
2010-10-15 12:20:00,16.47,16.5,16.47,16.49,28461.959496442258,9.2633,9.2801,9.2633,9.2745,28461.9595
2010-10-15 12:25:00,16.5,16.5,16.48,16.5,20142.30979748221,9.2801,9.2801,9.2689,9.2801,20142.3098
2010-10-15 12:30:00,16.49,16.51,16.48,16.49,56595.51176792556,9.2745,9.2858,9.2689,9.2745,56595.5118
2010-10-15 12:35:00,16.5,16.5,16.47,16.5,56486.04269293925,9.2801,9.2801,9.2633,9.2801,56486.0427
2010-10-15 12:40:00,16.5,16.5,16.47,16.47,26272.57799671593,9.2801,9.2801,9.2633,9.2633,26272.578
2010-10-15 12:45:00,16.47,16.51,16.47,16.5,31308.155446086483,9.2633,9.2858,9.2633,9.2801,31308.1554
2010-10-15 12:50:00,16.51,16.51,16.46,16.47,54077.72304324029,9.2858,9.2858,9.2576,9.2633,54077.723
2010-10-15 12:55:00,16.48,16.49,16.47,16.48,29337.712096332787,9.2689,9.2745,9.2633,9.2689,29337.7121
2010-10-15 13:00:00,16.48,16.51,16.48,16.5,25615.76354679803,9.2689,9.2858,9.2689,9.2801,25615.7635
2010-10-15 13:05:00,16.49,16.51,16.48,16.51,24192.66557197592,9.2745,9.2858,9.2689,9.2858,24192.6656
2010-10-15 13:10:00,16.51,16.52,16.48,16.5,53201.97044334975,9.2858,9.2914,9.2689,9.2801,53201.9704
2010-10-15 13:15:00,16.5,16.5,16.47,16.47,11822.660098522168,9.2801,9.2801,9.2633,9.2633,11822.6601
2010-10-15 13:20:00,16.48,16.51,16.47,16.5,29228.243021346472,9.2689,9.2858,9.2633,9.2801,29228.243
2010-10-15 13:25:00,16.51,16.51,16.49,16.49,24630.541871921185,9.2858,9.2858,9.2745,9.2745,24630.5419
2010-10-15 13:30:00,16.5,16.51,16.5,16.5,29009.30487137384,9.2801,9.2858,9.2801,9.2801,29009.3049
2010-10-15 13:35:00,16.5,16.52,16.5,16.5,35139.57307060756,9.2801,9.2914,9.2801,9.2801,35139.5731
2010-10-15 13:40:00,16.51,16.51,16.45,16.48,66447.72851669404,9.2858,9.2858,9.252,9.2689,66447.7285
2010-10-15 13:45:00,16.47,16.47,16.43,16.47,54406.13026819924,9.2633,9.2633,9.2408,9.2633,54406.1303
2010-10-15 13:50:00,16.47,16.49,16.45,16.46,47400.10946907499,9.2633,9.2745,9.252,9.2576,47400.1095
2010-10-15 13:55:00,16.46,16.47,16.44,16.45,41050.90311986864,9.2576,9.2633,9.2464,9.252,41050.9031
2010-10-15 14:00:00,16.45,16.45,16.43,16.43,55500.8210180624,9.252,9.252,9.2408,9.2408,55500.821
2010-10-15 14:05:00,16.43,16.47,16.43,16.47,85933.22386425835,9.2408,9.2633,9.2408,9.2633,85933.2239
2010-10-15 14:10:00,16.46,16.49,16.45,16.49,25725.232621784347,9.2576,9.2745,9.252,9.2745,25725.2326
2010-10-15 14:15:00,16.49,16.49,16.47,16.48,33278.598795840175,9.2745,9.2745,9.2633,9.2689,33278.5988
2010-10-15 14:20:00,16.48,16.48,16.46,16.47,15435.139573070608,9.2689,9.2689,9.2576,9.2633,15435.1396
2010-10-15 14:25:00,16.46,16.49,16.46,16.49,60098.52216748769,9.2576,9.2745,9.2576,9.2745,60098.5222
2010-10-15 14:30:00,16.48,16.5,16.47,16.49,52435.68691844554,9.2689,9.2801,9.2633,9.2745,52435.6869
2010-10-15 14:35:00,16.49,16.5,16.48,16.49,31527.09359605912,9.2745,9.2801,9.2689,9.2745,31527.0936
2010-10-15 14:40:00,16.5,16.5,16.46,16.48,37219.485495347566,9.2801,9.2801,9.2576,9.2689,37219.4855
2010-10-15 14:45:00,16.47,16.48,16.46,16.47,40831.964969896006,9.2633,9.2689,9.2576,9.2633,40831.965
2010-10-15 14:50:00,16.47,16.49,16.47,16.47,35467.98029556651,9.2633,9.2745,9.2633,9.2633,35467.9803
2010-10-15 14:55:00,16.47,16.48,16.46,16.48,44006.56814449918,9.2633,9.2689,9.2576,9.2689,44006.5681
2010-10-15 15:00:00,16.48,16.49,16.47,16.49,54734.53749315818,9.2689,9.2745,9.2633,9.2745,54734.5375
2010-10-15 15:05:00,16.49,16.5,16.49,16.5,36343.73289545703,9.2745,9.2801,9.2745,9.2801,36343.7329
2010-10-15 15:10:00,16.5,16.51,16.49,16.51,29447.181171319105,9.2801,9.2858,9.2745,9.2858,29447.1812
2010-10-15 15:15:00,16.51,16.53,16.5,16.53,120963.3278598796,9.2858,9.297,9.2801,9.297,120963.3279
2010-10-15 15:20:00,16.53,16.53,16.52,16.53,93596.0591133005,9.297,9.297,9.2914,9.297,93596.0591
2010-10-15 15:25:00,16.52,16.53,16.51,16.51,46524.356869184456,9.2914,9.297,9.2858,9.2858,46524.3569
2010-10-15 15:30:00,16.51,16.52,16.5,16.5,77066.22879036673,9.2858,9.2914,9.2801,9.2801,77066.2288
2010-10-15 15:35:00,16.5,16.52,16.5,16.51,96551.72413793104,9.2801,9.2914,9.2801,9.2858,96551.7241
2010-10-15 15:40:00,16.51,16.52,16.5,16.51,54077.72304324029,9.2858,9.2914,9.2801,9.2858,54077.723
2010-10-15 15:45:00,16.51,16.52,16.5,16.52,175588.39627805146,9.2858,9.2914,9.2801,9.2914,175588.3963
2010-10-15 15:50:00,16.52,16.53,16.51,16.53,204597.7011494253,9.2914,9.297,9.2858,9.297,204597.7011
2010-10-15 15:55:00,16.53,16.54,16.5,16.53,336179.5292829776,9.297,9.3026,9.2801,9.297,336179.5293
2010-10-18 09:30:00,16.46,16.49,16.38,16.42,167159.2775041051,9.2576,9.2745,9.2126,9.2351,167159.2775
2010-10-18 09:35:00,16.42,16.48,16.41,16.44,65462.50684181719,9.2351,9.2689,9.2295,9.2464,65462.5068
2010-10-18 09:40:00,16.43,16.51,16.42,16.49,51997.81061850028,9.2408,9.2858,9.2351,9.2745,51997.8106
2010-10-18 09:45:00,16.48,16.53,16.47,16.53,47837.985769020255,9.2689,9.297,9.2633,9.297,47837.9858
2010-10-18 09:50:00,16.53,16.57,16.53,16.57,41269.84126984127,9.297,9.3195,9.297,9.3195,41269.8413
2010-10-18 09:55:00,16.57,16.58,16.55,16.58,51122.05801860974,9.3195,9.3251,9.3082,9.3251,51122.058
2010-10-18 10:00:00,16.58,16.6,16.53,16.54,69293.92446633826,9.3251,9.3364,9.297,9.3026,69293.9245
2010-10-18 10:05:00,16.53,16.63,16.53,16.62,76737.82156540778,9.297,9.3532,9.297,9.3476,76737.8216
2010-10-18 10:10:00,16.63,16.67,16.62,16.64,66338.25944170772,9.3532,9.3757,9.3476,9.3589,66338.2594
2010-10-18 10:15:00,16.65,16.65,16.64,16.65,32950.19157088123,9.3645,9.3645,9.3589,9.3645,32950.1916
2010-10-18 10:20:00,16.65,16.67,16.64,16.65,31964.96989600438,9.3645,9.3757,9.3589,9.3645,31964.9699
2010-10-18 10:25:00,16.65,16.66,16.62,16.63,49808.42911877395,9.3645,9.3701,9.3476,9.3532,49808.4291
2010-10-18 10:30:00,16.63,16.66,16.63,16.65,49370.552818828684,9.3532,9.3701,9.3532,9.3645,49370.5528
2010-10-18 10:35:00,16.65,16.66,16.64,16.65,41160.37219485496,9.3645,9.3701,9.3589,9.3645,41160.3722
2010-10-18 10:40:00,16.65,16.66,16.64,16.65,28790.36672140121,9.3645,9.3701,9.3589,9.3645,28790.3667
2010-10-18 10:45:00,16.64,16.67,16.64,16.67,28899.83579638752,9.3589,9.3757,9.3589,9.3757,28899.8358
2010-10-18 10:50:00,16.66,16.69,16.66,16.68,42802.4083196497,9.3701,9.387,9.3701,9.3814,42802.4083
2010-10-18 10:55:00,16.68,16.73,16.68,16.71,29118.77394636016,9.3814,9.4095,9.3814,9.3982,29118.7739
2010-10-18 11:00:00,16.72,16.72,16.68,16.68,29228.243021346472,9.4039,9.4039,9.3814,9.3814,29228.243
2010-10-18 11:05:00,16.68,16.69,16.65,16.66,42583.47016967706,9.3814,9.387,9.3645,9.3701,42583.4702
2010-10-18 11:10:00,16.65,16.66,16.62,16.63,40284.61959496442,9.3645,9.3701,9.3476,9.3532,40284.6196
2010-10-18 11:15:00,16.63,16.64,16.63,16.63,97646.4148877942,9.3532,9.3589,9.3532,9.3532,97646.4149
2010-10-18 11:20:00,16.63,16.64,16.61,16.61,44882.32074438971,9.3532,9.3589,9.342,9.342,44882.3207
2010-10-18 11:25:00,16.6,16.65,16.6,16.63,43021.34646962233,9.3364,9.3645,9.3364,9.3532,43021.3465
2010-10-18 11:30:00,16.63,16.63,16.61,16.61,24521.072796934863,9.3532,9.3532,9.342,9.342,24521.0728
2010-10-18 11:35:00,16.61,16.62,16.59,16.62,37547.89272030652,9.342,9.3476,9.3307,9.3476,37547.8927
2010-10-18 11:40:00,16.61,16.61,16.57,16.59,43568.69184455391,9.342,9.342,9.3195,9.3307,43568.6918
2010-10-18 11:45:00,16.6,16.63,16.6,16.63,13464.696223316914,9.3364,9.3532,9.3364,9.3532,13464.6962
2010-10-18 11:50:00,16.62,16.63,16.59,16.61,38642.58347016968,9.3476,9.3532,9.3307,9.342,38642.5835
2010-10-18 11:55:00,16.62,16.63,16.6,16.63,18500.27367268747,9.3476,9.3532,9.3364,9.3532,18500.2737
2010-10-18 12:00:00,16.63,16.66,16.63,16.65,26382.047071702244,9.3532,9.3701,9.3532,9.3645,26382.0471
2010-10-18 12:05:00,16.65,16.66,16.64,16.65,26382.047071702244,9.3645,9.3701,9.3589,9.3645,26382.0471
2010-10-18 12:10:00,16.64,16.66,16.64,16.65,29337.712096332787,9.3589,9.3701,9.3589,9.3645,29337.7121
2010-10-18 12:15:00,16.65,16.65,16.64,16.64,28243.021346469624,9.3645,9.3645,9.3589,9.3589,28243.0213
2010-10-18 12:20:00,16.64,16.65,16.64,16.65,10727.969348659004,9.3589,9.3645,9.3589,9.3645,10727.9693
2010-10-18 12:25:00,16.65,16.65,16.63,16.65,24302.13464696224,9.3645,9.3645,9.3532,9.3645,24302.1346
2010-10-18 12:30:00,16.65,16.65,16.64,16.65,8757.52599890531,9.3645,9.3645,9.3589,9.3645,8757.526
2010-10-18 12:35:00,16.65,16.65,16.64,16.65,15216.201423097977,9.3645,9.3645,9.3589,9.3645,15216.2014
2010-10-18 12:40:00,16.65,16.65,16.64,16.64,6787.082649151615,9.3645,9.3645,9.3589,9.3589,6787.0826
2010-10-18 12:45:00,16.64,16.65,16.64,16.64,9961.68582375479,9.3589,9.3645,9.3589,9.3589,9961.6858
2010-10-18 12:50:00,16.65,16.67,16.63,16.63,59113.30049261084,9.3645,9.3757,9.3532,9.3532,59113.3005
2010-10-18 12:55:00,16.63,16.63,16.63,16.63,16091.954022988506,9.3532,9.3532,9.3532,9.3532,16091.954
2010-10-18 13:00:00,16.63,16.66,16.63,16.65,24740.0109469075,9.3532,9.3701,9.3532,9.3645,24740.0109
2010-10-18 13:05:00,16.65,16.67,16.64,16.66,28352.49042145594,9.3645,9.3757,9.3589,9.3701,28352.4904
2010-10-18 13:10:00,16.65,16.67,16.65,16.67,17186.64477285167,9.3645,9.3757,9.3645,9.3757,17186.6448
2010-10-18 13:15:00,16.67,16.68,16.67,16.68,6130.268199233717,9.3757,9.3814,9.3757,9.3814,6130.2682
2010-10-18 13:20:00,16.68,16.68,16.67,16.67,7334.428024083197,9.3814,9.3814,9.3757,9.3757,7334.428
2010-10-18 13:25:00,16.67,16.68,16.66,16.67,26272.57799671593,9.3757,9.3814,9.3701,9.3757,26272.578
2010-10-18 13:30:00,16.67,16.67,16.66,16.67,20032.840722495897,9.3757,9.3757,9.3701,9.3757,20032.8407
2010-10-18 13:35:00,16.67,16.67,16.66,16.66,21127.53147235906,9.3757,9.3757,9.3701,9.3701,21127.5315
2010-10-18 13:40:00,16.67,16.67,16.66,16.67,11713.191023535852,9.3757,9.3757,9.3701,9.3757,11713.191
2010-10-18 13:45:00,16.67,16.68,16.66,16.68,51778.87246852765,9.3757,9.3814,9.3701,9.3814,51778.8725
2010-10-18 13:50:00,16.68,16.68,16.66,16.67,19157.088122605364,9.3814,9.3814,9.3701,9.3757,19157.0881
2010-10-18 13:55:00,16.66,16.67,16.65,16.65,16639.299397920087,9.3701,9.3757,9.3645,9.3645,16639.2994
2010-10-18 14:00:00,16.65,16.66,16.64,16.64,32621.78434592228,9.3645,9.3701,9.3589,9.3589,32621.7843
2010-10-18 14:05:00,16.64,16.65,16.64,16.65,28790.36672140121,9.3589,9.3645,9.3589,9.3645,28790.3667
2010-10-18 14:10:00,16.65,16.68,16.64,16.67,222112.753147236,9.3645,9.3814,9.3589,9.3757,222112.7531
2010-10-18 14:15:00,16.68,16.73,16.67,16.71,64258.34701696771,9.3814,9.4095,9.3757,9.3982,64258.347
2010-10-18 14:20:00,16.71,16.75,16.7,16.75,243349.7536945813,9.3982,9.4207,9.3926,9.4207,243349.7537
2010-10-18 14:25:00,16.74,16.79,16.74,16.77,211603.7219485496,9.4151,9.4432,9.4151,9.432,211603.7219
2010-10-18 14:30:00,16.77,16.78,16.76,16.78,199233.7164750958,9.432,9.4376,9.4264,9.4376,199233.7165
2010-10-18 14:35:00,16.77,16.78,16.77,16.77,72030.65134099618,9.432,9.4376,9.432,9.432,72030.6513
2010-10-18 14:40:00,16.77,16.84,16.77,16.84,344389.7099069513,9.432,9.4714,9.432,9.4714,344389.7099
2010-10-18 14:45:00,16.84,16.85,16.83,16.84,196934.8659003832,9.4714,9.477,9.4657,9.4714,196934.8659
2010-10-18 14:50:00,16.84,16.89,16.84,16.86,338478.3798576902,9.4714,9.4995,9.4714,9.4826,338478.3799
2010-10-18 14:55:00,16.87,16.87,16.85,16.86,237657.36179529285,9.4882,9.4882,9.477,9.4826,237657.3618
2010-10-18 15:00:00,16.86,16.87,16.84,16.84,217077.17569786537,9.4826,9.4882,9.4714,9.4714,217077.1757
2010-10-18 15:05:00,16.84,16.87,16.84,16.87,165079.3650793651,9.4714,9.4882,9.4714,9.4882,165079.3651
2010-10-18 15:10:00,16.86,16.87,16.84,16.86,104105.09031198687,9.4826,9.4882,9.4714,9.4826,104105.0903
2010-10-18 15:15:00,16.85,16.89,16.85,16.87,191133.0049261084,9.477,9.4995,9.477,9.4882,191133.0049
2010-10-18 15:20:00,16.87,16.88,16.85,16.85,52326.21784345923,9.4882,9.4939,9.477,9.477,52326.2178
2010-10-18 15:25:00,16.85,16.86,16.85,16.85,46524.356869184456,9.477,9.4826,9.477,9.477,46524.3569
2010-10-18 15:30:00,16.86,16.88,16.85,16.87,88998.35796387521,9.4826,9.4939,9.477,9.4882,88998.358
2010-10-18 15:35:00,16.87,16.89,16.87,16.87,85933.22386425835,9.4882,9.4995,9.4882,9.4882,85933.2239
2010-10-18 15:40:00,16.87,16.89,16.87,16.89,130377.6683087028,9.4882,9.4995,9.4882,9.4995,130377.6683
2010-10-18 15:45:00,16.88,16.9,16.87,16.87,281226.05363984674,9.4939,9.5051,9.4882,9.4882,281226.0536
2010-10-18 15:50:00,16.87,16.88,16.85,16.85,228571.42857142852,9.4882,9.4939,9.477,9.477,228571.4286
2010-10-18 15:55:00,16.86,16.86,16.84,16.85,277613.5741652983,9.4826,9.4826,9.4714,9.477,277613.5742
2010-10-19 09:30:00,16.58,16.62,16.49,16.54,191461.4121510673,9.3251,9.3476,9.2745,9.3026,191461.4122
2010-10-19 09:35:00,16.55,16.67,16.54,16.66,168910.78270388616,9.3082,9.3757,9.3026,9.3701,168910.7827
2010-10-19 09:40:00,16.66,16.68,16.55,16.62,210618.5002736727,9.3701,9.3814,9.3082,9.3476,210618.5003
2010-10-19 09:45:00,16.62,16.63,16.56,16.59,57033.38806787083,9.3476,9.3532,9.3139,9.3307,57033.3881
2010-10-19 09:50:00,16.58,16.58,16.49,16.49,126984.12698412698,9.3251,9.3251,9.2745,9.2745,126984.127
2010-10-19 09:55:00,16.49,16.52,16.49,16.52,118226.60098522168,9.2745,9.2914,9.2745,9.2914,118226.601
2010-10-19 10:00:00,16.53,16.56,16.51,16.54,109250.13683634374,9.297,9.3139,9.2858,9.3026,109250.1368
2010-10-19 10:05:00,16.54,16.55,16.5,16.54,87794.19813902573,9.3026,9.3082,9.2801,9.3026,87794.1981
2010-10-19 10:10:00,16.54,16.6,16.54,16.58,92501.36836343732,9.3026,9.3364,9.3026,9.3251,92501.3684
2010-10-19 10:15:00,16.58,16.62,16.57,16.6,113738.36891078272,9.3251,9.3476,9.3195,9.3364,113738.3689
2010-10-19 10:20:00,16.59,16.6,16.56,16.58,49917.898193760266,9.3307,9.3364,9.3139,9.3251,49917.8982
2010-10-19 10:25:00,16.57,16.62,16.56,16.62,80350.30103995622,9.3195,9.3476,9.3139,9.3476,80350.301
2010-10-19 10:30:00,16.61,16.66,16.61,16.63,86808.97646414889,9.342,9.3701,9.342,9.3532,86808.9765
2010-10-19 10:35:00,16.63,16.65,16.6,16.6,88560.48166392994,9.3532,9.3645,9.3364,9.3364,88560.4817
2010-10-19 10:40:00,16.59,16.64,16.59,16.62,68199.2337164751,9.3307,9.3589,9.3307,9.3476,68199.2337
2010-10-19 10:45:00,16.62,16.65,16.62,16.64,61521.6201423098,9.3476,9.3645,9.3476,9.3589,61521.6201
2010-10-19 10:50:00,16.64,16.66,16.64,16.64,56704.98084291188,9.3589,9.3701,9.3589,9.3589,56704.9808
2010-10-19 10:55:00,16.64,16.66,16.62,16.62,60207.991242474,9.3589,9.3701,9.3476,9.3476,60207.9912
2010-10-19 11:00:00,16.62,16.63,16.58,16.6,58128.07881773399,9.3476,9.3532,9.3251,9.3364,58128.0788
2010-10-19 11:05:00,16.6,16.6,16.56,16.56,64148.8779419814,9.3364,9.3364,9.3139,9.3139,64148.8779
2010-10-19 11:10:00,16.57,16.59,16.55,16.57,56923.91899288452,9.3195,9.3307,9.3082,9.3195,56923.919
2010-10-19 11:15:00,16.58,16.61,16.56,16.56,34373.28954570334,9.3251,9.342,9.3139,9.3139,34373.2895
2010-10-19 11:20:00,16.56,16.56,16.53,16.53,75643.13081554462,9.3139,9.3139,9.297,9.297,75643.1308
2010-10-19 11:25:00,16.53,16.56,16.53,16.54,59113.30049261084,9.297,9.3139,9.297,9.3026,59113.3005
2010-10-19 11:30:00,16.54,16.57,16.54,16.57,27695.675971538043,9.3026,9.3195,9.3026,9.3195,27695.676
2010-10-19 11:35:00,16.57,16.63,16.56,16.63,61850.02736726875,9.3195,9.3532,9.3139,9.3532,61850.0274
2010-10-19 11:40:00,16.63,16.63,16.61,16.63,29666.11932129173,9.3532,9.3532,9.342,9.3532,29666.1193
2010-10-19 11:45:00,16.64,16.65,16.63,16.64,115708.8122605364,9.3589,9.3645,9.3532,9.3589,115708.8123
2010-10-19 11:50:00,16.64,16.66,16.63,16.66,45648.60426929392,9.3589,9.3701,9.3532,9.3701,45648.6043
2010-10-19 11:55:00,16.66,16.7,16.65,16.69,63492.06349206349,9.3701,9.3926,9.3645,9.387,63492.0635
2010-10-19 12:00:00,16.69,16.7,16.69,16.7,18171.86644772852,9.387,9.3926,9.387,9.3926,18171.8664
2010-10-19 12:05:00,16.7,16.7,16.65,16.66,60755.33661740559,9.3926,9.3926,9.3645,9.3701,60755.3366
2010-10-19 12:10:00,16.66,16.71,16.64,16.71,85276.40941434045,9.3701,9.3982,9.3589,9.3982,85276.4094
2010-10-19 12:15:00,16.71,16.74,16.7,16.74,97208.53858784892,9.3982,9.4151,9.3926,9.4151,97208.5386
2010-10-19 12:20:00,16.74,16.74,16.69,16.69,19485.495347564312,9.4151,9.4151,9.387,9.387,19485.4953
2010-10-19 12:25:00,16.69,16.69,16.68,16.68,27038.861521620143,9.387,9.387,9.3814,9.3814,27038.8615
2010-10-19 12:30:00,16.68,16.69,16.65,16.65,47071.70224411604,9.3814,9.387,9.3645,9.3645,47071.7022
2010-10-19 12:35:00,16.66,16.68,16.64,16.67,64258.34701696771,9.3701,9.3814,9.3589,9.3757,64258.347
2010-10-19 12:40:00,16.66,16.67,16.66,16.67,15325.670498084291,9.3701,9.3757,9.3701,9.3757,15325.6705
2010-10-19 12:45:00,16.67,16.67,16.64,16.66,82977.5588396278,9.3757,9.3757,9.3589,9.3701,82977.5588
2010-10-19 12:50:00,16.65,16.66,16.63,16.65,39189.92884510126,9.3645,9.3701,9.3532,9.3645,39189.9288
2010-10-19 12:55:00,16.65,16.68,16.65,16.68,28680.897646414887,9.3645,9.3814,9.3645,9.3814,28680.8976
2010-10-19 13:00:00,16.68,16.69,16.67,16.69,23316.912972085385,9.3814,9.387,9.3757,9.387,23316.913
2010-10-19 13:05:00,16.69,16.7,16.67,16.69,73453.74931581829,9.387,9.3926,9.3757,9.387,73453.7493
2010-10-19 13:10:00,16.7,16.71,16.67,16.69,78817.73399014778,9.3926,9.3982,9.3757,9.387,78817.734
2010-10-19 13:15:00,16.69,16.69,16.66,16.67,134099.61685823754,9.387,9.387,9.3701,9.3757,134099.6169
2010-10-19 13:20:00,16.68,16.68,16.65,16.65,98960.04378763,9.3814,9.3814,9.3645,9.3645,98960.0438
2010-10-19 13:25:00,16.65,16.66,16.62,16.63,69841.26984126984,9.3645,9.3701,9.3476,9.3532,69841.2698
2010-10-19 13:30:00,16.63,16.66,16.62,16.66,83524.90421455938,9.3532,9.3701,9.3476,9.3701,83524.9042
2010-10-19 13:35:00,16.66,16.67,16.65,16.67,69074.98631636563,9.3701,9.3757,9.3645,9.3757,69074.9863
2010-10-19 13:40:00,16.67,16.67,16.65,16.66,56486.04269293925,9.3757,9.3757,9.3645,9.3701,56486.0427
2010-10-19 13:45:00,16.65,16.67,16.64,16.66,64586.75424192666,9.3645,9.3757,9.3589,9.3701,64586.7542
2010-10-19 13:50:00,16.66,16.67,16.62,16.63,82430.21346469622,9.3701,9.3757,9.3476,9.3532,82430.2135
2010-10-19 13:55:00,16.62,16.63,16.57,16.58,101368.36343732895,9.3476,9.3532,9.3195,9.3251,101368.3634
2010-10-19 14:00:00,16.58,16.58,16.49,16.49,118773.94636015326,9.3251,9.3251,9.2745,9.2745,118773.9464
2010-10-19 14:05:00,16.5,16.53,16.48,16.5,90968.80131362892,9.2801,9.297,9.2689,9.2801,90968.8013
2010-10-19 14:10:00,16.5,16.5,16.47,16.5,58456.486042692944,9.2801,9.2801,9.2633,9.2801,58456.486
2010-10-19 14:15:00,16.49,16.52,16.48,16.49,60536.39846743296,9.2745,9.2914,9.2689,9.2745,60536.3985
2010-10-19 14:20:00,16.49,16.51,16.46,16.47,84181.71866447729,9.2745,9.2858,9.2576,9.2633,84181.7187
2010-10-19 14:25:00,16.46,16.47,16.42,16.44,112862.61631089218,9.2576,9.2633,9.2351,9.2464,112862.6163
2010-10-19 14:30:00,16.44,16.47,16.43,16.44,154570.33388067872,9.2464,9.2633,9.2408,9.2464,154570.3339
2010-10-19 14:35:00,16.44,16.44,16.41,16.42,87794.19813902573,9.2464,9.2464,9.2295,9.2351,87794.1981
2010-10-19 14:40:00,16.42,16.47,16.42,16.45,49808.42911877395,9.2351,9.2633,9.2351,9.252,49808.4291
2010-10-19 14:45:00,16.45,16.47,16.44,16.47,35249.04214559387,9.252,9.2633,9.2464,9.2633,35249.0421
2010-10-19 14:50:00,16.46,16.49,16.46,16.48,53968.25396825397,9.2576,9.2745,9.2576,9.2689,53968.254
2010-10-19 14:55:00,16.47,16.49,16.45,16.48,74001.09469074987,9.2633,9.2745,9.252,9.2689,74001.0947
2010-10-19 15:00:00,16.48,16.49,16.45,16.46,88560.48166392994,9.2689,9.2745,9.252,9.2576,88560.4817
2010-10-19 15:05:00,16.47,16.48,16.44,16.45,129939.79200875752,9.2633,9.2689,9.2464,9.252,129939.792
2010-10-19 15:10:00,16.45,16.47,16.42,16.42,101477.83251231528,9.252,9.2633,9.2351,9.2351,101477.8325
2010-10-19 15:15:00,16.42,16.45,16.42,16.44,56814.44991789819,9.2351,9.252,9.2351,9.2464,56814.4499
2010-10-19 15:20:00,16.45,16.45,16.43,16.43,48494.80021893815,9.252,9.252,9.2408,9.2408,48494.8002
2010-10-19 15:25:00,16.43,16.44,16.4,16.41,124685.27640941436,9.2408,9.2464,9.2239,9.2295,124685.2764
2010-10-19 15:30:00,16.41,16.42,16.38,16.39,218828.68089764644,9.2295,9.2351,9.2126,9.2183,218828.6809
2010-10-19 15:35:00,16.39,16.43,16.39,16.43,88888.88888888889,9.2183,9.2408,9.2183,9.2408,88888.8889
2010-10-19 15:40:00,16.43,16.43,16.42,16.42,97208.53858784892,9.2408,9.2408,9.2351,9.2351,97208.5386
2010-10-19 15:45:00,16.42,16.45,16.41,16.42,298850.5747126437,9.2351,9.252,9.2295,9.2351,298850.5747
2010-10-19 15:50:00,16.43,16.46,16.41,16.45,177777.77777777778,9.2408,9.2576,9.2295,9.252,177777.7778
2010-10-19 15:55:00,16.46,16.48,16.45,16.47,255829.2282430213,9.2576,9.2689,9.252,9.2633,255829.2282
2010-10-20 09:30:00,16.48,16.6,16.48,16.49,111658.45648604268,9.2689,9.3364,9.2689,9.2745,111658.4565
2010-10-20 09:35:00,16.5,16.52,16.42,16.43,178872.46852764094,9.2801,9.2914,9.2351,9.2408,178872.4685
2010-10-20 09:40:00,16.42,16.57,16.42,16.56,96223.31691297208,9.2351,9.3195,9.2351,9.3139,96223.3169
2010-10-20 09:45:00,16.57,16.59,16.53,16.54,84181.71866447729,9.3195,9.3307,9.297,9.3026,84181.7187
2010-10-20 09:50:00,16.54,16.58,16.53,16.53,35030.10399562124,9.3026,9.3251,9.297,9.297,35030.104
2010-10-20 09:55:00,16.53,16.54,16.48,16.48,77832.51231527094,9.297,9.3026,9.2689,9.2689,77832.5123
2010-10-20 10:00:00,16.48,16.53,16.45,16.45,72906.4039408867,9.2689,9.297,9.252,9.252,72906.4039
2010-10-20 10:05:00,16.45,16.49,16.45,16.46,66885.6048166393,9.252,9.2745,9.252,9.2576,66885.6048
2010-10-20 10:10:00,16.46,16.48,16.42,16.45,99616.8582375479,9.2576,9.2689,9.2351,9.252,99616.8582
2010-10-20 10:15:00,16.45,16.45,16.4,16.4,60098.52216748769,9.252,9.252,9.2239,9.2239,60098.5222
2010-10-20 10:20:00,16.4,16.41,16.38,16.41,68089.76464148879,9.2239,9.2295,9.2126,9.2295,68089.7646
2010-10-20 10:25:00,16.41,16.44,16.4,16.44,40284.61959496442,9.2295,9.2464,9.2239,9.2464,40284.6196
2010-10-20 10:30:00,16.43,16.49,16.42,16.45,145703.3388067871,9.2408,9.2745,9.2351,9.252,145703.3388
2010-10-20 10:35:00,16.46,16.48,16.41,16.41,55500.8210180624,9.2576,9.2689,9.2295,9.2295,55500.821
2010-10-20 10:40:00,16.41,16.42,16.38,16.4,135960.59113300493,9.2295,9.2351,9.2126,9.2239,135960.5911
2010-10-20 10:45:00,16.41,16.48,16.41,16.48,51778.87246852765,9.2295,9.2689,9.2295,9.2689,51778.8725
2010-10-20 10:50:00,16.47,16.5,16.42,16.43,40065.6814449918,9.2633,9.2801,9.2351,9.2408,40065.6814
2010-10-20 10:55:00,16.43,16.47,16.43,16.45,78817.73399014778,9.2408,9.2633,9.2408,9.252,78817.734
2010-10-20 11:00:00,16.45,16.48,16.45,16.47,25834.701696770662,9.252,9.2689,9.252,9.2633,25834.7017
2010-10-20 11:05:00,16.48,16.48,16.42,16.45,166502.4630541872,9.2689,9.2689,9.2351,9.252,166502.4631
2010-10-20 11:10:00,16.46,16.47,16.42,16.43,51559.93431855501,9.2576,9.2633,9.2351,9.2408,51559.9343
2010-10-20 11:15:00,16.43,16.47,16.42,16.46,40503.557744937054,9.2408,9.2633,9.2351,9.2576,40503.5577
2010-10-20 11:20:00,16.46,16.54,16.46,16.53,79584.01751505201,9.2576,9.3026,9.2576,9.297,79584.0175
2010-10-20 11:25:00,16.53,16.54,16.52,16.53,59222.76956759716,9.297,9.3026,9.2914,9.297,59222.7696
2010-10-20 11:30:00,16.53,16.57,16.53,16.56,105747.12643678162,9.297,9.3195,9.297,9.3139,105747.1264
2010-10-20 11:35:00,16.56,16.56,16.52,16.52,82211.27531472359,9.3139,9.3139,9.2914,9.2914,82211.2753
2010-10-20 11:40:00,16.52,16.53,16.52,16.52,29994.526546250687,9.2914,9.297,9.2914,9.2914,29994.5265
2010-10-20 11:45:00,16.52,16.53,16.49,16.5,64039.40886699508,9.2914,9.297,9.2745,9.2801,64039.4089
2010-10-20 11:50:00,16.5,16.5,16.48,16.5,24849.48002189381,9.2801,9.2801,9.2689,9.2801,24849.48
2010-10-20 11:55:00,16.5,16.54,16.49,16.53,116803.50301039957,9.2801,9.3026,9.2745,9.297,116803.503
2010-10-20 12:00:00,16.53,16.59,16.53,16.58,64148.8779419814,9.297,9.3307,9.297,9.3251,64148.8779
2010-10-20 12:05:00,16.57,16.59,16.56,16.58,53420.90859332239,9.3195,9.3307,9.3139,9.3251,53420.9086
2010-10-20 12:10:00,16.58,16.59,16.57,16.58,64696.223316912976,9.3251,9.3307,9.3195,9.3251,64696.2233
2010-10-20 12:15:00,16.58,16.6,16.57,16.6,50684.18171866448,9.3251,9.3364,9.3195,9.3364,50684.1817
2010-10-20 12:20:00,16.59,16.6,16.59,16.59,8210.180623973727,9.3307,9.3364,9.3307,9.3307,8210.1806
2010-10-20 12:25:00,16.6,16.6,16.57,16.58,23645.320197044337,9.3364,9.3364,9.3195,9.3251,23645.3202
2010-10-20 12:30:00,16.58,16.58,16.57,16.58,4378.762999452655,9.3251,9.3251,9.3195,9.3251,4378.763
2010-10-20 12:35:00,16.57,16.58,16.54,16.54,47509.5785440613,9.3195,9.3251,9.3026,9.3026,47509.5785
2010-10-20 12:40:00,16.54,16.57,16.54,16.56,29885.05747126437,9.3026,9.3195,9.3026,9.3139,29885.0575
2010-10-20 12:45:00,16.57,16.58,16.57,16.57,18719.21182266009,9.3195,9.3251,9.3195,9.3195,18719.2118
2010-10-20 12:50:00,16.58,16.58,16.57,16.58,15435.139573070608,9.3251,9.3251,9.3195,9.3251,15435.1396
2010-10-20 12:55:00,16.58,16.58,16.57,16.57,10180.623973727425,9.3251,9.3251,9.3195,9.3195,10180.624
2010-10-20 13:00:00,16.57,16.6,16.57,16.59,52326.21784345923,9.3195,9.3364,9.3195,9.3307,52326.2178
2010-10-20 13:05:00,16.6,16.6,16.59,16.6,16748.768472906406,9.3364,9.3364,9.3307,9.3364,16748.7685
2010-10-20 13:10:00,16.59,16.6,16.57,16.6,76847.29064039409,9.3307,9.3364,9.3195,9.3364,76847.2906
2010-10-20 13:15:00,16.59,16.6,16.58,16.58,32840.72249589491,9.3307,9.3364,9.3251,9.3251,32840.7225
2010-10-20 13:20:00,16.59,16.6,16.58,16.6,27805.14504652436,9.3307,9.3364,9.3251,9.3364,27805.145
2010-10-20 13:25:00,16.6,16.6,16.59,16.59,8210.180623973727,9.3364,9.3364,9.3307,9.3307,8210.1806
2010-10-20 13:30:00,16.6,16.61,16.6,16.61,29009.30487137384,9.3364,9.342,9.3364,9.342,29009.3049
2010-10-20 13:35:00,16.6,16.61,16.6,16.6,12041.5982484948,9.3364,9.342,9.3364,9.3364,12041.5982
2010-10-20 13:40:00,16.6,16.6,16.59,16.59,12807.881773399014,9.3364,9.3364,9.3307,9.3307,12807.8818
2010-10-20 13:45:00,16.59,16.6,16.58,16.59,54406.13026819924,9.3307,9.3364,9.3251,9.3307,54406.1303
2010-10-20 13:50:00,16.6,16.6,16.58,16.58,27914.61412151068,9.3364,9.3364,9.3251,9.3251,27914.6141
2010-10-20 13:55:00,16.59,16.59,16.55,16.55,45867.54241926656,9.3307,9.3307,9.3082,9.3082,45867.5424
2010-10-20 14:00:00,16.55,16.58,16.53,16.53,60755.33661740559,9.3082,9.3251,9.297,9.297,60755.3366
2010-10-20 14:05:00,16.53,16.55,16.53,16.53,57252.32621784346,9.297,9.3082,9.297,9.297,57252.3262
2010-10-20 14:10:00,16.53,16.55,16.53,16.55,70279.14614121511,9.297,9.3082,9.297,9.3082,70279.1461
2010-10-20 14:15:00,16.55,16.6,16.54,16.6,95347.56431308156,9.3082,9.3364,9.3026,9.3364,95347.5643
2010-10-20 14:20:00,16.6,16.6,16.56,16.56,79802.95566502464,9.3364,9.3364,9.3139,9.3139,79802.9557
2010-10-20 14:25:00,16.57,16.6,16.56,16.59,66557.19759168035,9.3195,9.3364,9.3139,9.3307,66557.1976
2010-10-20 14:30:00,16.6,16.61,16.58,16.59,117350.84838533116,9.3364,9.342,9.3251,9.3307,117350.8484
2010-10-20 14:35:00,16.59,16.62,16.59,16.6,103995.62123700057,9.3307,9.3476,9.3307,9.3364,103995.6212
2010-10-20 14:40:00,16.6,16.61,16.59,16.6,49042.14559386973,9.3364,9.342,9.3307,9.3364,49042.1456
2010-10-20 14:45:00,16.6,16.61,16.56,16.56,53311.43951833608,9.3364,9.342,9.3139,9.3139,53311.4395
2010-10-20 14:50:00,16.56,16.57,16.54,16.56,59879.58401751505,9.3139,9.3195,9.3026,9.3139,59879.584
2010-10-20 14:55:00,16.56,16.58,16.55,16.58,61850.02736726875,9.3139,9.3251,9.3082,9.3251,61850.0274
2010-10-20 15:00:00,16.57,16.6,16.57,16.59,55391.351943076086,9.3195,9.3364,9.3195,9.3307,55391.3519
2010-10-20 15:05:00,16.59,16.61,16.58,16.61,53530.37766830871,9.3307,9.342,9.3251,9.342,53530.3777
2010-10-20 15:10:00,16.61,16.63,16.6,16.61,89983.57963875205,9.342,9.3532,9.3364,9.342,89983.5796
2010-10-20 15:15:00,16.61,16.63,16.61,16.63,48166.3929939792,9.342,9.3532,9.342,9.3532,48166.393
2010-10-20 15:20:00,16.63,16.64,16.63,16.63,74110.56376573618,9.3532,9.3589,9.3532,9.3532,74110.5638
2010-10-20 15:25:00,16.64,16.65,16.63,16.65,45101.25889436234,9.3589,9.3645,9.3532,9.3645,45101.2589
2010-10-20 15:30:00,16.65,16.66,16.62,16.63,66009.85221674877,9.3645,9.3701,9.3476,9.3532,66009.8522
2010-10-20 15:35:00,16.63,16.63,16.56,16.59,95457.03338806788,9.3532,9.3532,9.3139,9.3307,95457.0334
2010-10-20 15:40:00,16.59,16.62,16.58,16.59,77285.16694033936,9.3307,9.3476,9.3251,9.3307,77285.1669
2010-10-20 15:45:00,16.59,16.61,16.58,16.6,241598.24849480024,9.3307,9.342,9.3251,9.3364,241598.2485
2010-10-20 15:50:00,16.6,16.61,16.54,16.54,314285.7142857143,9.3364,9.342,9.3026,9.3026,314285.7143
2010-10-20 15:55:00,16.54,16.59,16.54,16.58,355117.67925561033,9.3026,9.3307,9.3026,9.3251,355117.6793
2010-10-21 09:30:00,16.62,16.63,16.5,16.57,137931.03448275864,9.3476,9.3532,9.2801,9.3195,137931.0345
2010-10-21 09:35:00,16.56,16.61,16.53,16.61,229775.5883962781,9.3139,9.342,9.297,9.342,229775.5884
2010-10-21 09:40:00,16.6,16.61,16.53,16.53,340229.8850574713,9.3364,9.342,9.297,9.297,340229.8851
2010-10-21 09:45:00,16.53,16.53,16.4,16.41,286152.16201423097,9.297,9.297,9.2239,9.2295,286152.162
2010-10-21 09:50:00,16.41,16.41,16.35,16.35,209304.8713738369,9.2295,9.2295,9.1958,9.1958,209304.8714
2010-10-21 09:55:00,16.35,16.36,16.29,16.29,179310.3448275862,9.1958,9.2014,9.162,9.162,179310.3448
2010-10-21 10:00:00,16.3,16.32,16.24,16.31,415654.0777230433,9.1676,9.1789,9.1339,9.1733,415654.0777
2010-10-21 10:05:00,16.31,16.34,16.27,16.33,234373.28954570336,9.1733,9.1901,9.1508,9.1845,234373.2895
2010-10-21 10:10:00,16.33,16.36,16.31,16.33,266338.25944170775,9.1845,9.2014,9.1733,9.1845,266338.2594
2010-10-21 10:15:00,16.32,16.34,16.31,16.34,126108.37438423646,9.1789,9.1901,9.1733,9.1901,126108.3744
2010-10-21 10:20:00,16.34,16.38,16.33,16.38,172085.38587848932,9.1901,9.2126,9.1845,9.2126,172085.3859
2010-10-21 10:25:00,16.38,16.42,16.37,16.37,208757.52599890533,9.2126,9.2351,9.207,9.207,208757.526
2010-10-21 10:30:00,16.37,16.46,16.36,16.46,121072.79693486592,9.207,9.2576,9.2014,9.2576,121072.7969
2010-10-21 10:35:00,16.46,16.51,16.45,16.49,135413.24575807335,9.2576,9.2858,9.252,9.2745,135413.2458
2010-10-21 10:40:00,16.49,16.5,16.44,16.44,120197.04433497538,9.2745,9.2801,9.2464,9.2464,120197.0443
2010-10-21 10:45:00,16.44,16.44,16.38,16.38,126217.84345922276,9.2464,9.2464,9.2126,9.2126,126217.8435
2010-10-21 10:50:00,16.39,16.39,16.34,16.36,186535.30377668308,9.2183,9.2183,9.1901,9.2014,186535.3038
2010-10-21 10:55:00,16.36,16.38,16.34,16.35,148987.4110563766,9.2014,9.2126,9.1901,9.1958,148987.4111
2010-10-21 11:00:00,16.35,16.36,16.33,16.34,101258.89436234265,9.1958,9.2014,9.1845,9.1901,101258.8944
2010-10-21 11:05:00,16.34,16.4,16.34,16.37,45648.60426929392,9.1901,9.2239,9.1901,9.207,45648.6043
2010-10-21 11:10:00,16.37,16.37,16.34,16.34,57471.2643678161,9.207,9.207,9.1901,9.1901,57471.2644
2010-10-21 11:15:00,16.34,16.36,16.33,16.33,103667.2140120416,9.1901,9.2014,9.1845,9.1845,103667.214
2010-10-21 11:20:00,16.33,16.36,16.33,16.34,72796.93486590039,9.1845,9.2014,9.1845,9.1901,72796.9349
2010-10-21 11:25:00,16.33,16.34,16.31,16.33,74220.0328407225,9.1845,9.1901,9.1733,9.1845,74220.0328
2010-10-21 11:30:00,16.33,16.36,16.33,16.36,34373.28954570334,9.1845,9.2014,9.1845,9.2014,34373.2895
2010-10-21 11:35:00,16.35,16.36,16.33,16.34,114176.24521072795,9.1958,9.2014,9.1845,9.1901,114176.2452
2010-10-21 11:40:00,16.33,16.34,16.31,16.34,123481.11658456486,9.1845,9.1901,9.1733,9.1901,123481.1166
2010-10-21 11:45:00,16.34,16.4,16.34,16.38,75971.53804050355,9.1901,9.2239,9.1901,9.2126,75971.538
2010-10-21 11:50:00,16.38,16.38,16.36,16.36,16529.830322933773,9.2126,9.2126,9.2014,9.2014,16529.8303
2010-10-21 11:55:00,16.37,16.41,16.36,16.41,33059.660645867545,9.207,9.2295,9.2014,9.2295,33059.6606
2010-10-21 12:00:00,16.41,16.42,16.38,16.38,28352.49042145594,9.2295,9.2351,9.2126,9.2126,28352.4904
2010-10-21 12:05:00,16.39,16.41,16.37,16.37,17733.990147783254,9.2183,9.2295,9.207,9.207,17733.9901
2010-10-21 12:10:00,16.38,16.38,16.35,16.35,19485.495347564312,9.2126,9.2126,9.1958,9.1958,19485.4953
2010-10-21 12:15:00,16.35,16.36,16.35,16.35,36562.67104542967,9.1958,9.2014,9.1958,9.1958,36562.671
2010-10-21 12:20:00,16.36,16.38,16.35,16.36,23535.85112205802,9.2014,9.2126,9.1958,9.2014,23535.8511
2010-10-21 12:25:00,16.36,16.36,16.35,16.35,52545.15599343186,9.2014,9.2014,9.1958,9.1958,52545.156
2010-10-21 12:30:00,16.35,16.36,16.32,16.32,124028.46195949645,9.1958,9.2014,9.1789,9.1789,124028.462
2010-10-21 12:35:00,16.32,16.33,16.29,16.29,29337.712096332787,9.1789,9.1845,9.162,9.162,29337.7121
2010-10-21 12:40:00,16.29,16.3,16.26,16.26,49042.14559386973,9.162,9.1676,9.1451,9.1451,49042.1456
2010-10-21 12:45:00,16.27,16.29,16.25,16.28,48494.80021893815,9.1508,9.162,9.1395,9.1564,48494.8002
2010-10-21 12:50:00,16.28,16.3,16.26,16.28,44334.97536945813,9.1564,9.1676,9.1451,9.1564,44334.9754
2010-10-21 12:55:00,16.29,16.29,16.25,16.25,46852.76409414341,9.162,9.162,9.1395,9.1395,46852.7641
2010-10-21 13:00:00,16.25,16.3,16.25,16.29,44663.38259441708,9.1395,9.1676,9.1395,9.162,44663.3826
2010-10-21 13:05:00,16.28,16.3,16.27,16.3,31746.031746031746,9.1564,9.1676,9.1508,9.1676,31746.0317
2010-10-21 13:10:00,16.29,16.32,16.29,16.31,46305.41871921183,9.162,9.1789,9.162,9.1733,46305.4187
2010-10-21 13:15:00,16.3,16.3,16.24,16.26,46743.29501915709,9.1676,9.1676,9.1339,9.1451,46743.295
2010-10-21 13:20:00,16.26,16.27,16.25,16.26,58565.95511767926,9.1451,9.1508,9.1395,9.1451,58565.9551
2010-10-21 13:25:00,16.26,16.26,16.22,16.24,82758.62068965517,9.1451,9.1451,9.1226,9.1339,82758.6207
2010-10-21 13:30:00,16.23,16.24,16.21,16.23,108264.9151614669,9.1283,9.1339,9.117,9.1283,108264.9152
2010-10-21 13:35:00,16.23,16.24,16.17,16.17,339573.0706075533,9.1283,9.1339,9.0945,9.0945,339573.0706
2010-10-21 13:40:00,16.18,16.18,16.14,16.15,79146.14121510673,9.1001,9.1001,9.0777,9.0833,79146.1412
2010-10-21 13:45:00,16.14,16.16,16.12,16.13,70717.02244116037,9.0777,9.0889,9.0664,9.072,70717.0224
2010-10-21 13:50:00,16.13,16.15,16.09,16.1,144937.05528188287,9.072,9.0833,9.0495,9.0552,144937.0553
2010-10-21 13:55:00,16.1,16.11,16.08,16.09,70717.02244116037,9.0552,9.0608,9.0439,9.0495,70717.0224
2010-10-21 14:00:00,16.09,16.11,16.08,16.1,151505.19978106185,9.0495,9.0608,9.0439,9.0552,151505.1998
2010-10-21 14:05:00,16.1,16.1,16.03,16.05,163437.32895457034,9.0552,9.0552,9.0158,9.027,163437.329
2010-10-21 14:10:00,16.06,16.06,16.03,16.04,85385.87848932677,9.0327,9.0327,9.0158,9.0214,85385.8785
2010-10-21 14:15:00,16.04,16.09,16.0,16.09,259770.1149425288,9.0214,9.0495,8.9989,9.0495,259770.1149
2010-10-21 14:20:00,16.08,16.09,16.06,16.07,125998.90530925014,9.0439,9.0495,9.0327,9.0383,125998.9053
2010-10-21 14:25:00,16.07,16.1,16.06,16.09,66009.85221674877,9.0383,9.0552,9.0327,9.0495,66009.8522
2010-10-21 14:30:00,16.08,16.11,16.07,16.08,99069.51286261632,9.0439,9.0608,9.0383,9.0439,99069.5129
2010-10-21 14:35:00,16.07,16.11,16.07,16.1,62944.71811713191,9.0383,9.0608,9.0383,9.0552,62944.7181
2010-10-21 14:40:00,16.09,16.14,16.09,16.12,83305.96606458676,9.0495,9.0777,9.0495,9.0664,83305.9661
2010-10-21 14:45:00,16.12,16.13,16.1,16.1,42583.47016967706,9.0664,9.072,9.0552,9.0552,42583.4702
2010-10-21 14:50:00,16.1,16.14,16.1,16.13,54625.06841817187,9.0552,9.0777,9.0552,9.072,54625.0684
2010-10-21 14:55:00,16.13,16.14,16.12,16.12,45320.19704433498,9.072,9.0777,9.0664,9.0664,45320.197
2010-10-21 15:00:00,16.13,16.15,16.12,16.14,85604.8166392994,9.072,9.0833,9.0664,9.0777,85604.8166
2010-10-21 15:05:00,16.13,16.14,16.12,16.12,102134.64696223318,9.072,9.0777,9.0664,9.0664,102134.647
2010-10-21 15:10:00,16.13,16.13,16.11,16.11,58347.01696770662,9.072,9.072,9.0608,9.0608,58347.017
2010-10-21 15:15:00,16.11,16.17,16.11,16.15,153366.17405582924,9.0608,9.0945,9.0608,9.0833,153366.1741
2010-10-21 15:20:00,16.15,16.16,16.14,16.16,79474.54844006569,9.0833,9.0889,9.0777,9.0889,79474.5484
2010-10-21 15:25:00,16.16,16.17,16.15,16.16,152928.29775588398,9.0889,9.0945,9.0833,9.0889,152928.2978
2010-10-21 15:30:00,16.17,16.21,16.16,16.16,125561.02900930488,9.0945,9.117,9.0889,9.0889,125561.029
2010-10-21 15:35:00,16.16,16.17,16.14,16.14,102681.99233716476,9.0889,9.0945,9.0777,9.0777,102681.9923
2010-10-21 15:40:00,16.14,16.15,16.12,16.12,85276.40941434045,9.0777,9.0833,9.0664,9.0664,85276.4094
2010-10-21 15:45:00,16.12,16.15,16.12,16.15,219266.5571975917,9.0664,9.0833,9.0664,9.0833,219266.5572
2010-10-21 15:50:00,16.15,16.17,16.13,16.16,212041.5982484948,9.0833,9.0945,9.072,9.0889,212041.5982
2010-10-21 15:55:00,16.16,16.18,16.16,16.17,318664.47728516697,9.0889,9.1001,9.0889,9.0945,318664.4773
2010-10-22 09:30:00,16.16,16.17,16.11,16.16,103776.68308702792,9.0889,9.0945,9.0608,9.0889,103776.6831
2010-10-22 09:35:00,16.16,16.24,16.15,16.23,77941.98139025725,9.0889,9.1339,9.0833,9.1283,77941.9814
2010-10-22 09:40:00,16.24,16.24,16.15,16.2,66447.72851669404,9.1339,9.1339,9.0833,9.1114,66447.7285
2010-10-22 09:45:00,16.2,16.22,16.15,16.15,63820.47071702244,9.1114,9.1226,9.0833,9.0833,63820.4707
2010-10-22 09:50:00,16.15,16.2,16.15,16.15,73453.74931581829,9.0833,9.1114,9.0833,9.0833,73453.7493
2010-10-22 09:55:00,16.15,16.16,16.11,16.11,42255.06294471812,9.0833,9.0889,9.0608,9.0608,42255.0629
2010-10-22 10:00:00,16.11,16.17,16.11,16.17,38204.707170224414,9.0608,9.0945,9.0608,9.0945,38204.7072
2010-10-22 10:05:00,16.16,16.19,16.16,16.18,29556.65024630542,9.0889,9.1058,9.0889,9.1001,29556.6502
2010-10-22 10:10:00,16.18,16.18,16.14,16.14,90968.80131362892,9.1001,9.1001,9.0777,9.0777,90968.8013
2010-10-22 10:15:00,16.14,16.17,16.14,16.14,41269.84126984127,9.0777,9.0945,9.0777,9.0777,41269.8413
2010-10-22 10:20:00,16.15,16.15,16.09,16.09,41707.71756978654,9.0833,9.0833,9.0495,9.0495,41707.7176
2010-10-22 10:25:00,16.08,16.12,16.08,16.11,29009.30487137384,9.0439,9.0664,9.0439,9.0608,29009.3049
2010-10-22 10:30:00,16.11,16.12,16.11,16.12,36672.14012041599,9.0608,9.0664,9.0608,9.0664,36672.1401
2010-10-22 10:35:00,16.11,16.12,16.1,16.11,87137.38368910782,9.0608,9.0664,9.0552,9.0608,87137.3837
2010-10-22 10:40:00,16.1,16.11,16.1,16.11,15654.07772304324,9.0552,9.0608,9.0552,9.0608,15654.0777
2010-10-22 10:45:00,16.11,16.11,16.1,16.11,45867.54241926656,9.0608,9.0608,9.0552,9.0608,45867.5424
2010-10-22 10:50:00,16.11,16.13,16.11,16.13,63711.00164203613,9.0608,9.072,9.0608,9.072,63711.0016
2010-10-22 10:55:00,16.12,16.13,16.11,16.12,32183.90804597701,9.0664,9.072,9.0608,9.0664,32183.908
2010-10-22 11:00:00,16.11,16.15,16.11,16.15,34044.88232074439,9.0608,9.0833,9.0608,9.0833,34044.8823
2010-10-22 11:05:00,16.15,16.15,16.06,16.06,142966.6119321292,9.0833,9.0833,9.0327,9.0327,142966.6119
2010-10-22 11:10:00,16.06,16.07,16.06,16.06,31417.6245210728,9.0327,9.0383,9.0327,9.0327,31417.6245
2010-10-22 11:15:00,16.07,16.07,16.06,16.06,35686.91844553914,9.0383,9.0383,9.0327,9.0327,35686.9184
2010-10-22 11:20:00,16.07,16.07,16.03,16.03,84838.53311439519,9.0383,9.0383,9.0158,9.0158,84838.5331
2010-10-22 11:25:00,16.04,16.04,16.03,16.04,36124.7947454844,9.0214,9.0214,9.0158,9.0214,36124.7947
2010-10-22 11:30:00,16.04,16.08,16.04,16.08,47837.985769020255,9.0214,9.0439,9.0214,9.0439,47837.9858
2010-10-22 11:35:00,16.08,16.1,16.07,16.08,24521.072796934863,9.0439,9.0552,9.0383,9.0439,24521.0728
2010-10-22 11:40:00,16.08,16.09,16.08,16.08,9085.933223864258,9.0439,9.0495,9.0439,9.0439,9085.9332
2010-10-22 11:45:00,16.09,16.09,16.08,16.08,31527.09359605912,9.0495,9.0495,9.0439,9.0439,31527.0936
2010-10-22 11:50:00,16.08,16.09,16.08,16.08,33497.53694581281,9.0439,9.0495,9.0439,9.0439,33497.5369
2010-10-22 11:55:00,16.09,16.11,16.08,16.11,59003.831417624526,9.0495,9.0608,9.0439,9.0608,59003.8314
2010-10-22 12:00:00,16.11,16.12,16.11,16.12,33388.06787082649,9.0608,9.0664,9.0608,9.0664,33388.0679
2010-10-22 12:05:00,16.12,16.12,16.11,16.12,28461.959496442258,9.0664,9.0664,9.0608,9.0664,28461.9595
2010-10-22 12:10:00,16.12,16.14,16.11,16.13,37547.89272030652,9.0664,9.0777,9.0608,9.072,37547.8927
2010-10-22 12:15:00,16.14,16.14,16.13,16.14,21237.00054734537,9.0777,9.0777,9.072,9.0777,21237.0005
2010-10-22 12:20:00,16.13,16.16,16.13,16.16,49151.61466885605,9.072,9.0889,9.072,9.0889,49151.6147
2010-10-22 12:25:00,16.16,16.2,16.15,16.18,37876.29994526546,9.0889,9.1114,9.0833,9.1001,37876.2999
2010-10-22 12:30:00,16.18,16.2,16.18,16.2,12479.474548440066,9.1001,9.1114,9.1001,9.1114,12479.4745
2010-10-22 12:35:00,16.19,16.2,16.19,16.19,4159.824849480022,9.1058,9.1114,9.1058,9.1058,4159.8248
2010-10-22 12:40:00,16.19,16.2,16.19,16.2,4816.639299397921,9.1058,9.1114,9.1058,9.1114,4816.6393
2010-10-22 12:45:00,16.2,16.2,16.18,16.19,6239.737274220033,9.1114,9.1114,9.1001,9.1058,6239.7373
2010-10-22 12:50:00,16.18,16.19,16.18,16.18,8538.587848932677,9.1001,9.1058,9.1001,9.1001,8538.5878
2010-10-22 12:55:00,16.18,16.18,16.16,16.16,23973.727422003285,9.1001,9.1001,9.0889,9.0889,23973.7274
2010-10-22 13:00:00,16.17,16.17,16.15,16.15,11932.129173508483,9.0945,9.0945,9.0833,9.0833,11932.1292
2010-10-22 13:05:00,16.15,16.16,16.15,16.16,10837.43842364532,9.0833,9.0889,9.0833,9.0889,10837.4384
2010-10-22 13:10:00,16.16,16.16,16.14,16.15,26491.51614668856,9.0889,9.0889,9.0777,9.0833,26491.5161
2010-10-22 13:15:00,16.16,16.16,16.15,16.15,22331.69129720854,9.0889,9.0889,9.0833,9.0833,22331.6913
2010-10-22 13:20:00,16.15,16.16,16.13,16.14,22988.50574712644,9.0833,9.0889,9.072,9.0777,22988.5057
2010-10-22 13:25:00,16.14,16.15,16.13,16.13,21018.06239737274,9.0777,9.0833,9.072,9.072,21018.0624
2010-10-22 13:30:00,16.14,16.14,16.13,16.13,6020.7991242474,9.0777,9.0777,9.072,9.072,6020.7991
2010-10-22 13:35:00,16.13,16.14,16.13,16.13,9195.402298850577,9.072,9.0777,9.072,9.072,9195.4023
2010-10-22 13:40:00,16.13,16.14,16.13,16.14,15216.201423097977,9.072,9.0777,9.072,9.0777,15216.2014
2010-10-22 13:45:00,16.13,16.14,16.13,16.14,6130.268199233717,9.072,9.0777,9.072,9.0777,6130.2682
2010-10-22 13:50:00,16.14,16.14,16.12,16.12,16967.70662287904,9.0777,9.0777,9.0664,9.0664,16967.7066
2010-10-22 13:55:00,16.12,16.13,16.11,16.11,30541.871921182268,9.0664,9.072,9.0608,9.0608,30541.8719
2010-10-22 14:00:00,16.11,16.11,16.11,16.11,16310.89217296114,9.0608,9.0608,9.0608,9.0608,16310.8922
2010-10-22 14:05:00,16.11,16.11,16.11,16.11,7115.489874110564,9.0608,9.0608,9.0608,9.0608,7115.4899
2010-10-22 14:10:00,16.11,16.11,16.11,16.11,17515.05199781062,9.0608,9.0608,9.0608,9.0608,17515.052
2010-10-22 14:15:00,16.11,16.12,16.11,16.12,35686.91844553914,9.0608,9.0664,9.0608,9.0664,35686.9184
2010-10-22 14:20:00,16.12,16.13,16.11,16.12,34263.82047071702,9.0664,9.072,9.0608,9.0664,34263.8205
2010-10-22 14:25:00,16.12,16.13,16.11,16.12,32950.19157088123,9.0664,9.072,9.0608,9.0664,32950.1916
2010-10-22 14:30:00,16.13,16.13,16.11,16.11,30870.279146141216,9.072,9.072,9.0608,9.0608,30870.2791
2010-10-22 14:35:00,16.11,16.12,16.11,16.11,28571.42857142857,9.0608,9.0664,9.0608,9.0608,28571.4286
2010-10-22 14:40:00,16.11,16.11,16.1,16.11,21127.53147235906,9.0608,9.0608,9.0552,9.0608,21127.5315
2010-10-22 14:45:00,16.11,16.11,16.1,16.11,39299.39792008758,9.0608,9.0608,9.0552,9.0608,39299.3979
2010-10-22 14:50:00,16.11,16.11,16.11,16.11,37219.485495347566,9.0608,9.0608,9.0608,9.0608,37219.4855
2010-10-22 14:55:00,16.11,16.11,16.11,16.11,36124.7947454844,9.0608,9.0608,9.0608,9.0608,36124.7947
2010-10-22 15:00:00,16.11,16.13,16.11,16.13,35905.85659551177,9.0608,9.072,9.0608,9.072,35905.8566
2010-10-22 15:05:00,16.13,16.17,16.12,16.15,70279.14614121511,9.072,9.0945,9.0664,9.0833,70279.1461
2010-10-22 15:10:00,16.14,16.15,16.1,16.11,167706.62287903667,9.0777,9.0833,9.0552,9.0608,167706.6229
2010-10-22 15:15:00,16.11,16.11,16.09,16.09,78489.32676518883,9.0608,9.0608,9.0495,9.0495,78489.3268
2010-10-22 15:20:00,16.09,16.13,16.09,16.12,66119.32129173509,9.0495,9.072,9.0495,9.0664,66119.3213
2010-10-22 15:25:00,16.12,16.12,16.11,16.11,111986.86371100164,9.0664,9.0664,9.0608,9.0608,111986.8637
2010-10-22 15:30:00,16.11,16.12,16.11,16.11,46524.356869184456,9.0608,9.0664,9.0608,9.0608,46524.3569
2010-10-22 15:35:00,16.11,16.12,16.11,16.11,87027.91461412152,9.0608,9.0664,9.0608,9.0608,87027.9146
2010-10-22 15:40:00,16.11,16.11,16.1,16.1,32731.2534209086,9.0608,9.0608,9.0552,9.0552,32731.2534
2010-10-22 15:45:00,16.11,16.13,16.1,16.12,69074.98631636563,9.0608,9.072,9.0552,9.0664,69074.9863
2010-10-22 15:50:00,16.13,16.14,16.12,16.13,72140.12041598248,9.072,9.0777,9.0664,9.072,72140.1204
2010-10-22 15:55:00,16.14,16.14,16.11,16.12,459660.6458675424,9.0777,9.0777,9.0608,9.0664,459660.6459
2010-10-25 09:30:00,16.21,16.32,16.21,16.32,100602.07991242474,9.117,9.1789,9.117,9.1789,100602.0799
2010-10-25 09:35:00,16.32,16.42,16.32,16.39,104214.55938697318,9.1789,9.2351,9.1789,9.2183,104214.5594
2010-10-25 09:40:00,16.39,16.39,16.31,16.31,182047.0717022441,9.2183,9.2183,9.1733,9.1733,182047.0717
2010-10-25 09:45:00,16.32,16.38,16.32,16.34,212698.4126984127,9.1789,9.2126,9.1789,9.1901,212698.4127
2010-10-25 09:50:00,16.33,16.36,16.32,16.35,108045.97701149424,9.1845,9.2014,9.1789,9.1958,108045.977
2010-10-25 09:55:00,16.34,16.35,16.3,16.32,138587.8489326765,9.1901,9.1958,9.1676,9.1789,138587.8489
2010-10-25 10:00:00,16.32,16.36,16.29,16.3,172085.38587848932,9.1789,9.2014,9.162,9.1676,172085.3859
2010-10-25 10:05:00,16.31,16.31,16.27,16.27,58456.486042692944,9.1733,9.1733,9.1508,9.1508,58456.486
2010-10-25 10:10:00,16.27,16.29,16.26,16.26,59003.831417624526,9.1508,9.162,9.1451,9.1451,59003.8314
2010-10-25 10:15:00,16.26,16.26,16.22,16.23,80569.23918992885,9.1451,9.1451,9.1226,9.1283,80569.2392
2010-10-25 10:20:00,16.23,16.24,16.22,16.22,88122.60536398468,9.1283,9.1339,9.1226,9.1226,88122.6054
2010-10-25 10:25:00,16.22,16.24,16.18,16.21,189053.0925013684,9.1226,9.1339,9.1001,9.117,189053.0925
2010-10-25 10:30:00,16.21,16.26,16.21,16.26,88669.95073891626,9.117,9.1451,9.117,9.1451,88669.9507
2010-10-25 10:35:00,16.25,16.26,16.25,16.26,26163.10892172961,9.1395,9.1451,9.1395,9.1451,26163.1089
2010-10-25 10:40:00,16.26,16.27,16.22,16.26,158182.81335522715,9.1451,9.1508,9.1226,9.1451,158182.8134
2010-10-25 10:45:00,16.26,16.27,16.25,16.27,30979.74822112753,9.1451,9.1508,9.1395,9.1508,30979.7482
2010-10-25 10:50:00,16.27,16.33,16.26,16.33,57471.2643678161,9.1508,9.1845,9.1451,9.1845,57471.2644
2010-10-25 10:55:00,16.33,16.35,16.33,16.35,79365.07936507936,9.1845,9.1958,9.1845,9.1958,79365.0794
2010-10-25 11:00:00,16.35,16.35,16.32,16.32,40065.6814449918,9.1958,9.1958,9.1789,9.1789,40065.6814
2010-10-25 11:05:00,16.32,16.33,16.3,16.32,38423.64532019704,9.1789,9.1845,9.1676,9.1789,38423.6453
2010-10-25 11:10:00,16.32,16.33,16.31,16.33,32950.19157088123,9.1789,9.1845,9.1733,9.1845,32950.1916
2010-10-25 11:15:00,16.32,16.33,16.3,16.3,20908.593322386427,9.1789,9.1845,9.1676,9.1676,20908.5933
2010-10-25 11:20:00,16.31,16.34,16.31,16.33,27695.675971538043,9.1733,9.1901,9.1733,9.1845,27695.676
2010-10-25 11:25:00,16.34,16.34,16.32,16.33,43568.69184455391,9.1901,9.1901,9.1789,9.1845,43568.6918
2010-10-25 11:30:00,16.33,16.35,16.33,16.35,20361.247947454845,9.1845,9.1958,9.1845,9.1958,20361.2479
2010-10-25 11:35:00,16.35,16.35,16.34,16.35,15106.732348111658,9.1958,9.1958,9.1901,9.1958,15106.7323
2010-10-25 11:40:00,16.34,16.35,16.32,16.32,29666.11932129173,9.1901,9.1958,9.1789,9.1789,29666.1193
2010-10-25 11:45:00,16.32,16.32,16.31,16.32,28571.42857142857,9.1789,9.1789,9.1733,9.1789,28571.4286
2010-10-25 11:50:00,16.32,16.32,16.29,16.29,11275.314723590584,9.1789,9.1789,9.162,9.162,11275.3147
2010-10-25 11:55:00,16.29,16.31,16.29,16.3,23426.382047071704,9.162,9.1733,9.162,9.1676,23426.382
2010-10-25 12:00:00,16.31,16.32,16.3,16.3,22769.567597153804,9.1733,9.1789,9.1676,9.1676,22769.5676
2010-10-25 12:05:00,16.3,16.31,16.29,16.31,14449.91789819376,9.1676,9.1733,9.162,9.1733,14449.9179
2010-10-25 12:10:00,16.31,16.31,16.3,16.3,7662.835249042146,9.1733,9.1733,9.1676,9.1676,7662.8352
2010-10-25 12:15:00,16.3,16.31,16.27,16.27,24521.072796934863,9.1676,9.1733,9.1508,9.1508,24521.0728
2010-10-25 12:20:00,16.27,16.28,16.22,16.27,74767.37821565408,9.1508,9.1564,9.1226,9.1508,74767.3782
2010-10-25 12:25:00,16.27,16.27,16.23,16.25,45210.72796934866,9.1508,9.1508,9.1283,9.1395,45210.728
2010-10-25 12:30:00,16.24,16.24,16.22,16.22,20251.778872468527,9.1339,9.1339,9.1226,9.1226,20251.7789
2010-10-25 12:35:00,16.23,16.27,16.22,16.27,27805.14504652436,9.1283,9.1508,9.1226,9.1508,27805.145
2010-10-25 12:40:00,16.27,16.27,16.25,16.27,14559.386973180077,9.1508,9.1508,9.1395,9.1508,14559.387
2010-10-25 12:45:00,16.27,16.28,16.24,16.24,43459.2227695676,9.1508,9.1564,9.1339,9.1339,43459.2228
2010-10-25 12:50:00,16.25,16.25,16.23,16.24,12151.067323481117,9.1395,9.1395,9.1283,9.1339,12151.0673
2010-10-25 12:55:00,16.25,16.3,16.24,16.29,66995.07389162562,9.1395,9.1676,9.1339,9.162,66995.0739
2010-10-25 13:00:00,16.28,16.31,16.27,16.3,32293.37712096333,9.1564,9.1733,9.1508,9.1676,32293.3771
2010-10-25 13:05:00,16.3,16.31,16.29,16.29,16201.423097974824,9.1676,9.1733,9.162,9.162,16201.4231
2010-10-25 13:10:00,16.29,16.33,16.29,16.32,41707.71756978654,9.162,9.1845,9.162,9.1789,41707.7176
2010-10-25 13:15:00,16.33,16.36,16.32,16.35,63054.18719211823,9.1845,9.2014,9.1789,9.1958,63054.1872
2010-10-25 13:20:00,16.35,16.38,16.35,16.37,109906.95128626164,9.1958,9.2126,9.1958,9.207,109906.9513
2010-10-25 13:25:00,16.38,16.39,16.37,16.38,70388.61521620142,9.2126,9.2183,9.207,9.2126,70388.6152
2010-10-25 13:30:00,16.38,16.39,16.37,16.39,73015.87301587302,9.2126,9.2183,9.207,9.2183,73015.873
2010-10-25 13:35:00,16.38,16.39,16.38,16.38,45758.073344280245,9.2126,9.2183,9.2126,9.2126,45758.0733
2010-10-25 13:40:00,16.38,16.39,16.38,16.38,30651.340996168583,9.2126,9.2183,9.2126,9.2126,30651.341
2010-10-25 13:45:00,16.38,16.39,16.35,16.35,33716.47509578544,9.2126,9.2183,9.1958,9.1958,33716.4751
2010-10-25 13:50:00,16.35,16.35,16.32,16.32,48823.2074438971,9.1958,9.1958,9.1789,9.1789,48823.2074
2010-10-25 13:55:00,16.32,16.32,16.31,16.32,28243.021346469624,9.1789,9.1789,9.1733,9.1789,28243.0213
2010-10-25 14:00:00,16.31,16.32,16.31,16.31,19704.433497536946,9.1733,9.1789,9.1733,9.1733,19704.4335
2010-10-25 14:05:00,16.32,16.32,16.3,16.3,34701.69677066229,9.1789,9.1789,9.1676,9.1676,34701.6968
2010-10-25 14:10:00,16.31,16.31,16.3,16.3,36672.14012041599,9.1733,9.1733,9.1676,9.1676,36672.1401
2010-10-25 14:15:00,16.3,16.3,16.26,16.27,56157.6354679803,9.1676,9.1676,9.1451,9.1508,56157.6355
2010-10-25 14:20:00,16.26,16.31,16.25,16.31,73672.68746579092,9.1451,9.1733,9.1395,9.1733,73672.6875
2010-10-25 14:25:00,16.31,16.31,16.3,16.3,25615.76354679803,9.1733,9.1733,9.1676,9.1676,25615.7635
2010-10-25 14:30:00,16.31,16.31,16.27,16.28,37766.83087027915,9.1733,9.1733,9.1508,9.1564,37766.8309
2010-10-25 14:35:00,16.28,16.29,16.24,16.25,46852.76409414341,9.1564,9.162,9.1339,9.1395,46852.7641
2010-10-25 14:40:00,16.26,16.27,16.25,16.25,99507.38916256158,9.1451,9.1508,9.1395,9.1395,99507.3892
2010-10-25 14:45:00,16.25,16.27,16.25,16.26,31964.96989600438,9.1395,9.1508,9.1395,9.1451,31964.9699
2010-10-25 14:50:00,16.27,16.3,16.26,16.29,41817.18664477285,9.1508,9.1676,9.1451,9.162,41817.1866
2010-10-25 14:55:00,16.28,16.29,16.25,16.25,60536.39846743296,9.1564,9.162,9.1395,9.1395,60536.3985
2010-10-25 15:00:00,16.25,16.29,16.25,16.29,44444.444444444445,9.1395,9.162,9.1395,9.162,44444.4444
2010-10-25 15:05:00,16.28,16.29,16.28,16.28,22879.03667214012,9.1564,9.162,9.1564,9.1564,22879.0367
2010-10-25 15:10:00,16.29,16.29,16.28,16.28,24630.541871921185,9.162,9.162,9.1564,9.1564,24630.5419
2010-10-25 15:15:00,16.29,16.29,16.28,16.28,36343.73289545703,9.162,9.162,9.1564,9.1564,36343.7329
2010-10-25 15:20:00,16.29,16.32,16.28,16.31,152490.4214559387,9.162,9.1789,9.1564,9.1733,152490.4215
2010-10-25 15:25:00,16.3,16.33,16.3,16.32,82101.80623973727,9.1676,9.1845,9.1676,9.1789,82101.8062
2010-10-25 15:30:00,16.32,16.33,16.32,16.32,52545.15599343186,9.1789,9.1845,9.1789,9.1789,52545.156
2010-10-25 15:35:00,16.32,16.33,16.29,16.29,90749.86316365626,9.1789,9.1845,9.162,9.162,90749.8632
2010-10-25 15:40:00,16.29,16.32,16.27,16.31,244334.9753694581,9.162,9.1789,9.1508,9.1733,244334.9754
2010-10-25 15:45:00,16.3,16.31,16.21,16.25,347345.37493158184,9.1676,9.1733,9.117,9.1395,347345.3749
2010-10-25 15:50:00,16.25,16.26,16.22,16.22,127531.47235905858,9.1395,9.1451,9.1226,9.1226,127531.4724
2010-10-25 15:55:00,16.22,16.25,16.2,16.22,397372.7422003285,9.1226,9.1395,9.1114,9.1226,397372.7422
2010-10-26 09:30:00,16.42,16.44,16.26,16.28,366502.4630541872,9.2351,9.2464,9.1451,9.1564,366502.4631
2010-10-26 09:35:00,16.29,16.32,16.18,16.19,309140.66776135744,9.162,9.1789,9.1001,9.1058,309140.6678
2010-10-26 09:40:00,16.19,16.19,16.1,16.15,414887.7941981391,9.1058,9.1058,9.0552,9.0833,414887.7942
2010-10-26 09:45:00,16.14,16.23,16.11,16.2,337712.096332786,9.0777,9.1283,9.0608,9.1114,337712.0963
2010-10-26 09:50:00,16.2,16.24,16.12,16.12,235030.10399562123,9.1114,9.1339,9.0664,9.0664,235030.104
2010-10-26 09:55:00,16.13,16.13,16.04,16.08,197920.08757526,9.072,9.072,9.0214,9.0439,197920.0876
2010-10-26 10:00:00,16.08,16.16,16.07,16.16,134537.49315818283,9.0439,9.0889,9.0383,9.0889,134537.4932
2010-10-26 10:05:00,16.16,16.23,16.13,16.15,394636.01532567054,9.0889,9.1283,9.072,9.0833,394636.0153
2010-10-26 10:10:00,16.15,16.32,16.15,16.32,191461.4121510673,9.0833,9.1789,9.0833,9.1789,191461.4122
2010-10-26 10:15:00,16.32,16.42,16.32,16.41,223754.78927203067,9.1789,9.2351,9.1789,9.2295,223754.7893
2010-10-26 10:20:00,16.42,16.42,16.32,16.35,113628.8998357964,9.2351,9.2351,9.1789,9.1958,113628.8998
2010-10-26 10:25:00,16.35,16.35,16.29,16.3,77504.10509031199,9.1958,9.1958,9.162,9.1676,77504.1051
2010-10-26 10:30:00,16.3,16.32,16.25,16.26,112862.61631089218,9.1676,9.1789,9.1395,9.1451,112862.6163
2010-10-26 10:35:00,16.27,16.27,16.2,16.2,39518.336070060206,9.1508,9.1508,9.1114,9.1114,39518.3361
2010-10-26 10:40:00,16.21,16.21,16.15,16.15,56376.57361795293,9.117,9.117,9.0833,9.0833,56376.5736
2010-10-26 10:45:00,16.15,16.19,16.15,16.17,69841.26984126984,9.0833,9.1058,9.0833,9.0945,69841.2698
2010-10-26 10:50:00,16.17,16.27,16.17,16.26,184126.9841269841,9.0945,9.1508,9.0945,9.1451,184126.9841
2010-10-26 10:55:00,16.27,16.34,16.26,16.32,91844.55391351944,9.1508,9.1901,9.1451,9.1789,91844.5539
2010-10-26 11:00:00,16.31,16.36,16.3,16.34,199890.53092501368,9.1733,9.2014,9.1676,9.1901,199890.5309
2010-10-26 11:05:00,16.35,16.37,16.3,16.32,118992.88451012588,9.1958,9.207,9.1676,9.1789,118992.8845
2010-10-26 11:10:00,16.31,16.32,16.28,16.3,53858.78489326766,9.1733,9.1789,9.1564,9.1676,53858.7849
2010-10-26 11:15:00,16.29,16.42,16.29,16.42,112096.33278598796,9.162,9.2351,9.162,9.2351,112096.3328
2010-10-26 11:20:00,16.42,16.43,16.41,16.43,179310.3448275862,9.2351,9.2408,9.2295,9.2408,179310.3448
2010-10-26 11:25:00,16.43,16.44,16.41,16.42,103119.86863711002,9.2408,9.2464,9.2295,9.2351,103119.8686
2010-10-26 11:30:00,16.42,16.46,16.41,16.46,396825.39682539686,9.2351,9.2576,9.2295,9.2576,396825.3968
2010-10-26 11:35:00,16.46,16.49,16.45,16.48,155446.08648056924,9.2576,9.2745,9.252,9.2689,155446.0865
2010-10-26 11:40:00,16.47,16.51,16.47,16.49,140996.16858237548,9.2633,9.2858,9.2633,9.2745,140996.1686
2010-10-26 11:45:00,16.48,16.52,16.48,16.51,132129.17350848386,9.2689,9.2914,9.2689,9.2858,132129.1735
2010-10-26 11:50:00,16.51,16.57,16.51,16.57,144170.77175697865,9.2858,9.3195,9.2858,9.3195,144170.7718
2010-10-26 11:55:00,16.57,16.64,16.56,16.63,327093.59605911333,9.3195,9.3589,9.3139,9.3532,327093.5961
2010-10-26 12:00:00,16.63,16.64,16.53,16.53,127640.94143404489,9.3532,9.3589,9.297,9.297,127640.9414
2010-10-26 12:05:00,16.53,16.53,16.46,16.47,146469.6223316913,9.297,9.297,9.2576,9.2633,146469.6223
2010-10-26 12:10:00,16.47,16.51,16.47,16.51,59989.05309250137,9.2633,9.2858,9.2633,9.2858,59989.0531
2010-10-26 12:15:00,16.51,16.52,16.47,16.47,50027.36726874658,9.2858,9.2914,9.2633,9.2633,50027.3673
2010-10-26 12:20:00,16.48,16.53,16.48,16.53,42145.593869731805,9.2689,9.297,9.2689,9.297,42145.5939
2010-10-26 12:25:00,16.53,16.54,16.49,16.5,71811.71319102353,9.297,9.3026,9.2745,9.2801,71811.7132
2010-10-26 12:30:00,16.5,16.53,16.5,16.52,78051.45046524357,9.2801,9.297,9.2801,9.2914,78051.4505
2010-10-26 12:35:00,16.52,16.54,16.52,16.53,54844.006568144505,9.2914,9.3026,9.2914,9.297,54844.0066
2010-10-26 12:40:00,16.53,16.53,16.5,16.52,98960.04378763,9.297,9.297,9.2801,9.2914,98960.0438
2010-10-26 12:45:00,16.52,16.53,16.5,16.52,39846.74329501916,9.2914,9.297,9.2801,9.2914,39846.7433
2010-10-26 12:50:00,16.52,16.53,16.52,16.52,7991.242474001095,9.2914,9.297,9.2914,9.2914,7991.2425
2010-10-26 12:55:00,16.52,16.53,16.52,16.52,38533.114395183366,9.2914,9.297,9.2914,9.2914,38533.1144
2010-10-26 13:00:00,16.52,16.58,16.52,16.57,104542.96661193212,9.2914,9.3251,9.2914,9.3195,104542.9666
2010-10-26 13:05:00,16.57,16.58,16.56,16.58,30541.871921182268,9.3195,9.3251,9.3139,9.3251,30541.8719
2010-10-26 13:10:00,16.58,16.63,16.58,16.63,72140.12041598248,9.3251,9.3532,9.3251,9.3532,72140.1204
2010-10-26 13:15:00,16.62,16.63,16.59,16.59,51450.465243568695,9.3476,9.3532,9.3307,9.3307,51450.4652
2010-10-26 13:20:00,16.6,16.6,16.57,16.57,39627.80514504653,9.3364,9.3364,9.3195,9.3195,39627.8051
2010-10-26 13:25:00,16.58,16.59,16.57,16.57,64039.40886699508,9.3251,9.3307,9.3195,9.3195,64039.4089
2010-10-26 13:30:00,16.57,16.59,16.57,16.58,80131.36288998359,9.3195,9.3307,9.3195,9.3251,80131.3629
2010-10-26 13:35:00,16.58,16.59,16.58,16.58,21674.87684729064,9.3251,9.3307,9.3251,9.3251,21674.8768
2010-10-26 13:40:00,16.58,16.6,16.58,16.59,51997.81061850028,9.3251,9.3364,9.3251,9.3307,51997.8106
2010-10-26 13:45:00,16.59,16.59,16.58,16.58,18719.21182266009,9.3307,9.3307,9.3251,9.3251,18719.2118
2010-10-26 13:50:00,16.58,16.59,16.53,16.54,85823.75478927203,9.3251,9.3307,9.297,9.3026,85823.7548
2010-10-26 13:55:00,16.54,16.55,16.51,16.51,244116.0372194855,9.3026,9.3082,9.2858,9.2858,244116.0372
2010-10-26 14:00:00,16.51,16.53,16.48,16.52,113847.83798576905,9.2858,9.297,9.2689,9.2914,113847.838
2010-10-26 14:05:00,16.52,16.53,16.44,16.44,112753.14723590588,9.2914,9.297,9.2464,9.2464,112753.1472
2010-10-26 14:10:00,16.44,16.51,16.43,16.51,124685.27640941436,9.2464,9.2858,9.2408,9.2858,124685.2764
2010-10-26 14:15:00,16.51,16.53,16.51,16.53,34154.35139573071,9.2858,9.297,9.2858,9.297,34154.3514
2010-10-26 14:20:00,16.53,16.53,16.48,16.48,36453.20197044335,9.297,9.297,9.2689,9.2689,36453.202
2010-10-26 14:25:00,16.49,16.5,16.48,16.49,38533.114395183366,9.2745,9.2801,9.2689,9.2745,38533.1144
2010-10-26 14:30:00,16.49,16.5,16.45,16.46,58784.89326765189,9.2745,9.2801,9.252,9.2576,58784.8933
2010-10-26 14:35:00,16.47,16.47,16.45,16.45,43459.2227695676,9.2633,9.2633,9.252,9.252,43459.2228
2010-10-26 14:40:00,16.45,16.46,16.44,16.45,42692.93924466339,9.252,9.2576,9.2464,9.252,42692.9392
2010-10-26 14:45:00,16.44,16.45,16.44,16.44,31308.155446086483,9.2464,9.252,9.2464,9.2464,31308.1554
2010-10-26 14:50:00,16.45,16.49,16.44,16.49,93814.99726327312,9.252,9.2745,9.2464,9.2745,93814.9973
2010-10-26 14:55:00,16.49,16.49,16.48,16.49,52545.15599343186,9.2745,9.2745,9.2689,9.2745,52545.156
2010-10-26 15:00:00,16.49,16.53,16.48,16.53,74657.90914066776,9.2745,9.297,9.2689,9.297,74657.9091
2010-10-26 15:05:00,16.53,16.53,16.51,16.52,93814.99726327312,9.297,9.297,9.2858,9.2914,93814.9973
2010-10-26 15:10:00,16.52,16.53,16.49,16.49,141215.10673234813,9.2914,9.297,9.2745,9.2745,141215.1067
2010-10-26 15:15:00,16.49,16.52,16.48,16.52,53311.43951833608,9.2745,9.2914,9.2689,9.2914,53311.4395
2010-10-26 15:20:00,16.52,16.53,16.49,16.5,128845.10125889436,9.2914,9.297,9.2745,9.2801,128845.1013
2010-10-26 15:25:00,16.5,16.52,16.47,16.48,199890.53092501368,9.2801,9.2914,9.2633,9.2689,199890.5309
2010-10-26 15:30:00,16.48,16.51,16.46,16.51,477941.9813902573,9.2689,9.2858,9.2576,9.2858,477941.9814
2010-10-26 15:35:00,16.5,16.51,16.47,16.5,83415.43513957308,9.2801,9.2858,9.2633,9.2801,83415.4351
2010-10-26 15:40:00,16.5,16.5,16.47,16.48,76956.75971538041,9.2801,9.2801,9.2633,9.2689,76956.7597
2010-10-26 15:45:00,16.48,16.48,16.44,16.47,224958.94909688013,9.2689,9.2689,9.2464,9.2633,224958.9491
2010-10-26 15:50:00,16.47,16.51,16.47,16.51,207662.83524904217,9.2633,9.2858,9.2633,9.2858,207662.8352
2010-10-26 15:55:00,16.5,16.5,16.44,16.44,616967.706622879,9.2801,9.2801,9.2464,9.2464,616967.7066
2010-10-27 09:30:00,16.4,16.53,16.35,16.38,211056.37657361795,9.2239,9.297,9.1958,9.2126,211056.3766
2010-10-27 09:35:00,16.37,16.53,16.36,16.51,229009.30487137384,9.207,9.297,9.2014,9.2858,229009.3049
2010-10-27 09:40:00,16.52,16.61,16.51,16.53,211165.84564860427,9.2914,9.342,9.2858,9.297,211165.8456
2010-10-27 09:45:00,16.53,16.55,16.49,16.55,110673.23481116584,9.297,9.3082,9.2745,9.3082,110673.2348
2010-10-27 09:50:00,16.54,16.58,16.53,16.55,122167.48768472909,9.3026,9.3251,9.297,9.3082,122167.4877
2010-10-27 09:55:00,16.55,16.58,16.54,16.55,111220.58018609745,9.3082,9.3251,9.3026,9.3082,111220.5802
2010-10-27 10:00:00,16.55,16.6,16.53,16.55,185550.08210180624,9.3082,9.3364,9.297,9.3082,185550.0821
2010-10-27 10:05:00,16.57,16.59,16.53,16.58,156869.18445539137,9.3195,9.3307,9.297,9.3251,156869.1845
2010-10-27 10:10:00,16.57,16.61,16.57,16.57,121620.14230979748,9.3195,9.342,9.3195,9.3195,121620.1423
2010-10-27 10:15:00,16.57,16.61,16.56,16.57,144389.7099069513,9.3195,9.342,9.3139,9.3195,144389.7099
2010-10-27 10:20:00,16.58,16.58,16.5,16.51,182375.47892720308,9.3251,9.3251,9.2801,9.2858,182375.4789
2010-10-27 10:25:00,16.51,16.57,16.44,16.5,216091.9540229885,9.2858,9.3195,9.2464,9.2801,216091.954
2010-10-27 10:30:00,16.51,16.73,16.5,16.71,611822.6600985222,9.2858,9.4095,9.2801,9.3982,611822.6601
2010-10-27 10:35:00,16.7,16.72,16.63,16.65,164750.95785440612,9.3926,9.4039,9.3532,9.3645,164750.9579
2010-10-27 10:40:00,16.65,16.68,16.6,16.62,68746.57909140667,9.3645,9.3814,9.3364,9.3476,68746.5791
2010-10-27 10:45:00,16.62,16.67,16.61,16.65,179638.75205254517,9.3476,9.3757,9.342,9.3645,179638.7521
2010-10-27 10:50:00,16.65,16.67,16.62,16.63,197591.68035030103,9.3645,9.3757,9.3476,9.3532,197591.6804
2010-10-27 10:55:00,16.63,16.63,16.47,16.48,220908.59332238644,9.3532,9.3532,9.2633,9.2689,220908.5933
2010-10-27 11:00:00,16.47,16.49,16.41,16.44,264805.6923918993,9.2633,9.2745,9.2295,9.2464,264805.6924
2010-10-27 11:05:00,16.45,16.51,16.41,16.5,231964.9698960044,9.252,9.2858,9.2295,9.2801,231964.9699
2010-10-27 11:10:00,16.5,16.51,16.47,16.5,96113.84783798576,9.2801,9.2858,9.2633,9.2801,96113.8478
2010-10-27 11:15:00,16.5,16.5,16.46,16.5,47181.17131910235,9.2801,9.2801,9.2576,9.2801,47181.1713
2010-10-27 11:20:00,16.49,16.53,16.48,16.49,93596.0591133005,9.2745,9.297,9.2689,9.2745,93596.0591
2010-10-27 11:25:00,16.49,16.52,16.46,16.46,191680.35030104,9.2745,9.2914,9.2576,9.2576,191680.3503
2010-10-27 11:30:00,16.46,16.47,16.42,16.42,62068.96551724138,9.2576,9.2633,9.2351,9.2351,62068.9655
2010-10-27 11:35:00,16.42,16.48,16.41,16.46,94690.74986316366,9.2351,9.2689,9.2295,9.2576,94690.7499
2010-10-27 11:40:00,16.47,16.51,16.47,16.49,64805.69239189929,9.2633,9.2858,9.2633,9.2745,64805.6924
2010-10-27 11:45:00,16.5,16.52,16.47,16.49,70169.67706622879,9.2801,9.2914,9.2633,9.2745,70169.6771
2010-10-27 11:50:00,16.49,16.52,16.47,16.52,71921.18226600986,9.2745,9.2914,9.2633,9.2914,71921.1823
2010-10-27 11:55:00,16.51,16.53,16.47,16.5,62178.4345922277,9.2858,9.297,9.2633,9.2801,62178.4346
2010-10-27 12:00:00,16.49,16.53,16.47,16.49,65353.03776683087,9.2745,9.297,9.2633,9.2745,65353.0378
2010-10-27 12:05:00,16.49,16.49,16.45,16.46,36781.6091954023,9.2745,9.2745,9.252,9.2576,36781.6092
2010-10-27 12:10:00,16.46,16.48,16.46,16.47,71264.36781609195,9.2576,9.2689,9.2576,9.2633,71264.3678
2010-10-27 12:15:00,16.47,16.47,16.42,16.42,33935.41324575808,9.2633,9.2633,9.2351,9.2351,33935.4132
2010-10-27 12:20:00,16.42,16.43,16.42,16.42,46633.82594417077,9.2351,9.2408,9.2351,9.2351,46633.8259
2010-10-27 12:25:00,16.42,16.47,16.42,16.46,67761.35741652983,9.2351,9.2633,9.2351,9.2576,67761.3574
2010-10-27 12:30:00,16.46,16.48,16.46,16.48,25068.418171866448,9.2576,9.2689,9.2576,9.2689,25068.4182
2010-10-27 12:35:00,16.48,16.48,16.43,16.43,39518.336070060206,9.2689,9.2689,9.2408,9.2408,39518.3361
2010-10-27 12:40:00,16.42,16.44,16.42,16.44,73891.62561576355,9.2351,9.2464,9.2351,9.2464,73891.6256
2010-10-27 12:45:00,16.45,16.47,16.45,16.47,31855.500821018064,9.252,9.2633,9.252,9.2633,31855.5008
2010-10-27 12:50:00,16.46,16.46,16.44,16.45,50574.71264367816,9.2576,9.2576,9.2464,9.252,50574.7126
2010-10-27 12:55:00,16.45,16.47,16.44,16.44,49370.552818828684,9.252,9.2633,9.2464,9.2464,49370.5528
2010-10-27 13:00:00,16.45,16.47,16.44,16.47,16858.23754789272,9.252,9.2633,9.2464,9.2633,16858.2375
2010-10-27 13:05:00,16.46,16.47,16.43,16.44,74657.90914066776,9.2576,9.2633,9.2408,9.2464,74657.9091
2010-10-27 13:10:00,16.44,16.45,16.42,16.42,92720.30651340996,9.2464,9.252,9.2351,9.2351,92720.3065
2010-10-27 13:15:00,16.42,16.44,16.4,16.41,102353.5851122058,9.2351,9.2464,9.2239,9.2295,102353.5851
2010-10-27 13:20:00,16.42,16.46,16.42,16.46,103667.2140120416,9.2351,9.2576,9.2351,9.2576,103667.214
2010-10-27 13:25:00,16.46,16.51,16.44,16.51,50465.24356869185,9.2576,9.2858,9.2464,9.2858,50465.2436
2010-10-27 13:30:00,16.51,16.51,16.44,16.44,29556.65024630542,9.2858,9.2858,9.2464,9.2464,29556.6502
2010-10-27 13:35:00,16.45,16.46,16.44,16.44,44882.32074438971,9.252,9.2576,9.2464,9.2464,44882.3207
2010-10-27 13:40:00,16.44,16.48,16.44,16.47,25068.418171866448,9.2464,9.2689,9.2464,9.2633,25068.4182
2010-10-27 13:45:00,16.47,16.55,16.47,16.55,184236.4532019705,9.2633,9.3082,9.2633,9.3082,184236.4532
2010-10-27 13:50:00,16.55,16.61,16.54,16.6,202079.91242474003,9.3082,9.342,9.3026,9.3364,202079.9124
2010-10-27 13:55:00,16.59,16.63,16.58,16.62,88451.01258894363,9.3307,9.3532,9.3251,9.3476,88451.0126
2010-10-27 14:00:00,16.63,16.63,16.61,16.61,64367.81609195402,9.3532,9.3532,9.342,9.342,64367.8161
2010-10-27 14:05:00,16.62,16.64,16.61,16.63,80788.17733990148,9.3476,9.3589,9.342,9.3532,80788.1773
2010-10-27 14:10:00,16.63,16.65,16.63,16.65,93596.0591133005,9.3532,9.3645,9.3532,9.3645,93596.0591
2010-10-27 14:15:00,16.65,16.67,16.64,16.66,100602.07991242474,9.3645,9.3757,9.3589,9.3701,100602.0799
2010-10-27 14:20:00,16.66,16.67,16.6,16.62,74657.90914066776,9.3701,9.3757,9.3364,9.3476,74657.9091
2010-10-27 14:25:00,16.63,16.63,16.61,16.63,121291.73508483854,9.3532,9.3532,9.342,9.3532,121291.7351
2010-10-27 14:30:00,16.63,16.68,16.63,16.67,118226.60098522168,9.3532,9.3814,9.3532,9.3757,118226.601
2010-10-27 14:35:00,16.68,16.74,16.67,16.74,242911.877394636,9.3814,9.4151,9.3757,9.4151,242911.8774
2010-10-27 14:40:00,16.74,16.74,16.7,16.72,54187.1921182266,9.4151,9.4151,9.3926,9.4039,54187.1921
2010-10-27 14:45:00,16.71,16.74,16.69,16.69,68308.70279146142,9.3982,9.4151,9.387,9.387,68308.7028
2010-10-27 14:50:00,16.69,16.7,16.66,16.69,193541.3245758073,9.387,9.3926,9.3701,9.387,193541.3246
2010-10-27 14:55:00,16.7,16.71,16.67,16.67,37876.29994526546,9.3926,9.3982,9.3757,9.3757,37876.2999
2010-10-27 15:00:00,16.67,16.69,16.67,16.67,51231.52709359606,9.3757,9.387,9.3757,9.3757,51231.5271
2010-10-27 15:05:00,16.67,16.68,16.65,16.65,62397.37274220033,9.3757,9.3814,9.3645,9.3645,62397.3727
2010-10-27 15:10:00,16.65,16.66,16.61,16.61,67651.88834154351,9.3645,9.3701,9.342,9.342,67651.8883
2010-10-27 15:15:00,16.61,16.64,16.61,16.62,68637.11001642037,9.342,9.3589,9.342,9.3476,68637.11
2010-10-27 15:20:00,16.62,16.63,16.61,16.63,86042.69293924466,9.3476,9.3532,9.342,9.3532,86042.6929
2010-10-27 15:25:00,16.63,16.64,16.61,16.62,104105.09031198687,9.3532,9.3589,9.342,9.3476,104105.0903
2010-10-27 15:30:00,16.61,16.63,16.61,16.63,122495.89490968802,9.342,9.3532,9.342,9.3532,122495.8949
2010-10-27 15:35:00,16.63,16.65,16.63,16.63,105966.06458675423,9.3532,9.3645,9.3532,9.3532,105966.0646
2010-10-27 15:40:00,16.64,16.64,16.61,16.63,126984.12698412698,9.3589,9.3589,9.342,9.3532,126984.127
2010-10-27 15:45:00,16.63,16.63,16.59,16.6,172304.32402846197,9.3532,9.3532,9.3307,9.3364,172304.324
2010-10-27 15:50:00,16.6,16.64,16.6,16.63,263711.00164203614,9.3364,9.3589,9.3364,9.3532,263711.0016
2010-10-27 15:55:00,16.63,16.63,16.61,16.62,394636.01532567054,9.3532,9.3532,9.342,9.3476,394636.0153
2010-10-28 09:30:00,16.72,16.85,16.66,16.83,186097.42747673785,9.4039,9.477,9.3701,9.4657,186097.4275
2010-10-28 09:35:00,16.81,16.9,16.79,16.86,583032.293377121,9.4545,9.5051,9.4432,9.4826,583032.2934
2010-10-28 09:40:00,16.85,16.85,16.84,16.84,182922.82430213463,9.477,9.477,9.4714,9.4714,182922.8243
2010-10-28 09:45:00,16.84,16.84,16.77,16.79,72906.4039408867,9.4714,9.4714,9.432,9.4432,72906.4039
2010-10-28 09:50:00,16.78,16.84,16.78,16.84,77941.98139025725,9.4376,9.4714,9.4376,9.4714,77941.9814
2010-10-28 09:55:00,16.84,16.92,16.84,16.87,156540.7772304324,9.4714,9.5163,9.4714,9.4882,156540.7772
2010-10-28 10:00:00,16.87,16.87,16.79,16.8,102353.5851122058,9.4882,9.4882,9.4432,9.4489,102353.5851
2010-10-28 10:05:00,16.79,16.83,16.76,16.83,143842.3645320197,9.4432,9.4657,9.4264,9.4657,143842.3645
2010-10-28 10:10:00,16.83,16.83,16.8,16.81,49151.61466885605,9.4657,9.4657,9.4489,9.4545,49151.6147
2010-10-28 10:15:00,16.82,16.82,16.77,16.77,121182.26600985222,9.4601,9.4601,9.432,9.432,121182.266
2010-10-28 10:20:00,16.77,16.81,16.76,16.78,192446.63382594413,9.432,9.4545,9.4264,9.4376,192446.6338
2010-10-28 10:25:00,16.79,16.81,16.74,16.75,122276.95675971538,9.4432,9.4545,9.4151,9.4207,122276.9568
2010-10-28 10:30:00,16.75,16.76,16.73,16.75,58456.486042692944,9.4207,9.4264,9.4095,9.4207,58456.486
2010-10-28 10:35:00,16.75,16.76,16.73,16.74,35686.91844553914,9.4207,9.4264,9.4095,9.4151,35686.9184
2010-10-28 10:40:00,16.74,16.74,16.73,16.74,23207.44389709907,9.4151,9.4151,9.4095,9.4151,23207.4439
2010-10-28 10:45:00,16.73,16.76,16.7,16.74,85385.87848932677,9.4095,9.4264,9.3926,9.4151,85385.8785
2010-10-28 10:50:00,16.74,16.76,16.74,16.75,44882.32074438971,9.4151,9.4264,9.4151,9.4207,44882.3207
2010-10-28 10:55:00,16.75,16.81,16.74,16.8,61083.743842364536,9.4207,9.4545,9.4151,9.4489,61083.7438
2010-10-28 11:00:00,16.79,16.83,16.79,16.82,51778.87246852765,9.4432,9.4657,9.4432,9.4601,51778.8725
2010-10-28 11:05:00,16.82,16.83,16.81,16.83,43787.62999452655,9.4601,9.4657,9.4545,9.4657,43787.63
2010-10-28 11:10:00,16.82,16.84,16.82,16.83,21784.34592227696,9.4601,9.4714,9.4601,9.4657,21784.3459
2010-10-28 11:15:00,16.82,16.84,16.8,16.84,49151.61466885605,9.4601,9.4714,9.4489,9.4714,49151.6147
2010-10-28 11:20:00,16.83,16.84,16.81,16.84,36672.14012041599,9.4657,9.4714,9.4545,9.4714,36672.1401
2010-10-28 11:25:00,16.84,16.85,16.84,16.84,33388.06787082649,9.4714,9.477,9.4714,9.4714,33388.0679
2010-10-28 11:30:00,16.84,16.85,16.8,16.81,111220.58018609745,9.4714,9.477,9.4489,9.4545,111220.5802
2010-10-28 11:35:00,16.82,16.82,16.8,16.8,31964.96989600438,9.4601,9.4601,9.4489,9.4489,31964.9699
2010-10-28 11:40:00,16.8,16.82,16.8,16.82,20032.840722495897,9.4489,9.4601,9.4489,9.4601,20032.8407
2010-10-28 11:45:00,16.82,16.82,16.76,16.76,88560.48166392994,9.4601,9.4601,9.4264,9.4264,88560.4817
2010-10-28 11:50:00,16.76,16.78,16.75,16.75,58565.95511767926,9.4264,9.4376,9.4207,9.4207,58565.9551
2010-10-28 11:55:00,16.75,16.75,16.73,16.73,13574.165298303227,9.4207,9.4207,9.4095,9.4095,13574.1653
2010-10-28 12:00:00,16.73,16.73,16.69,16.7,34154.35139573071,9.4095,9.4095,9.387,9.3926,34154.3514
2010-10-28 12:05:00,16.7,16.74,16.7,16.74,37110.01642036125,9.3926,9.4151,9.3926,9.4151,37110.0164
2010-10-28 12:10:00,16.74,16.75,16.73,16.73,27914.61412151068,9.4151,9.4207,9.4095,9.4095,27914.6141
2010-10-28 12:15:00,16.74,16.74,16.71,16.73,28899.83579638752,9.4151,9.4151,9.3982,9.4095,28899.8358
2010-10-28 12:20:00,16.73,16.74,16.71,16.71,12260.536398467431,9.4095,9.4151,9.3982,9.3982,12260.5364
2010-10-28 12:25:00,16.71,16.72,16.66,16.67,75533.6617405583,9.3982,9.4039,9.3701,9.3757,75533.6617
2010-10-28 12:30:00,16.66,16.68,16.64,16.68,33935.41324575808,9.3701,9.3814,9.3589,9.3814,33935.4132
2010-10-28 12:35:00,16.67,16.68,16.65,16.66,32840.72249589491,9.3757,9.3814,9.3645,9.3701,32840.7225
2010-10-28 12:40:00,16.66,16.68,16.66,16.66,32731.2534209086,9.3701,9.3814,9.3701,9.3701,32731.2534
2010-10-28 12:45:00,16.66,16.68,16.66,16.67,28243.021346469624,9.3701,9.3814,9.3701,9.3757,28243.0213
2010-10-28 12:50:00,16.66,16.68,16.66,16.67,30213.46469622332,9.3701,9.3814,9.3701,9.3757,30213.4647
2010-10-28 12:55:00,16.68,16.69,16.66,16.67,35686.91844553914,9.3814,9.387,9.3701,9.3757,35686.9184
2010-10-28 13:00:00,16.66,16.68,16.65,16.68,46195.94964422551,9.3701,9.3814,9.3645,9.3814,46195.9496
2010-10-28 13:05:00,16.67,16.72,16.66,16.7,59222.76956759716,9.3757,9.4039,9.3701,9.3926,59222.7696
2010-10-28 13:10:00,16.71,16.74,16.7,16.73,42036.12479474548,9.3982,9.4151,9.3926,9.4095,42036.1248
2010-10-28 13:15:00,16.73,16.76,16.71,16.71,61850.02736726875,9.4095,9.4264,9.3982,9.3982,61850.0274
2010-10-28 13:20:00,16.71,16.73,16.68,16.68,43240.28461959497,9.3982,9.4095,9.3814,9.3814,43240.2846
2010-10-28 13:25:00,16.68,16.69,16.65,16.67,33169.12972085386,9.3814,9.387,9.3645,9.3757,33169.1297
2010-10-28 13:30:00,16.67,16.7,16.65,16.65,46962.23316912972,9.3757,9.3926,9.3645,9.3645,46962.2332
2010-10-28 13:35:00,16.65,16.72,16.64,16.71,71702.24411603723,9.3645,9.4039,9.3589,9.3982,71702.2441
2010-10-28 13:40:00,16.71,16.73,16.67,16.7,51340.99616858238,9.3982,9.4095,9.3757,9.3926,51340.9962
2010-10-28 13:45:00,16.69,16.69,16.65,16.66,29009.30487137384,9.387,9.387,9.3645,9.3701,29009.3049
2010-10-28 13:50:00,16.66,16.71,16.66,16.71,34373.28954570334,9.3701,9.3982,9.3701,9.3982,34373.2895
2010-10-28 13:55:00,16.71,16.73,16.68,16.69,26929.39244663383,9.3982,9.4095,9.3814,9.387,26929.3924
2010-10-28 14:00:00,16.69,16.71,16.67,16.67,31198.686371100164,9.387,9.3982,9.3757,9.3757,31198.6864
2010-10-28 14:05:00,16.68,16.7,16.67,16.68,22769.567597153804,9.3814,9.3926,9.3757,9.3814,22769.5676
2010-10-28 14:10:00,16.69,16.72,16.68,16.71,22879.03667214012,9.387,9.4039,9.3814,9.3982,22879.0367
2010-10-28 14:15:00,16.71,16.71,16.64,16.65,35905.85659551177,9.3982,9.3982,9.3589,9.3645,35905.8566
2010-10-28 14:20:00,16.64,16.69,16.64,16.69,24849.48002189381,9.3589,9.387,9.3589,9.387,24849.48
2010-10-28 14:25:00,16.68,16.68,16.66,16.67,51559.93431855501,9.3814,9.3814,9.3701,9.3757,51559.9343
2010-10-28 14:30:00,16.68,16.71,16.67,16.68,62068.96551724138,9.3814,9.3982,9.3757,9.3814,62068.9655
2010-10-28 14:35:00,16.68,16.69,16.66,16.67,24192.66557197592,9.3814,9.387,9.3701,9.3757,24192.6656
2010-10-28 14:40:00,16.67,16.67,16.65,16.67,30541.871921182268,9.3757,9.3757,9.3645,9.3757,30541.8719
2010-10-28 14:45:00,16.67,16.7,16.65,16.69,32402.846195949645,9.3757,9.3926,9.3645,9.387,32402.8462
2010-10-28 14:50:00,16.69,16.7,16.67,16.67,13355.227148330598,9.387,9.3926,9.3757,9.3757,13355.2271
2010-10-28 14:55:00,16.67,16.68,16.66,16.66,13574.165298303227,9.3757,9.3814,9.3701,9.3701,13574.1653
2010-10-28 15:00:00,16.66,16.69,16.66,16.69,31089.21729611385,9.3701,9.387,9.3701,9.387,31089.2173
2010-10-28 15:05:00,16.69,16.71,16.68,16.7,22112.753147235908,9.387,9.3982,9.3814,9.3926,22112.7531
2010-10-28 15:10:00,16.7,16.72,16.69,16.7,60974.27476737822,9.3926,9.4039,9.387,9.3926,60974.2748
2010-10-28 15:15:00,16.7,16.71,16.67,16.68,39189.92884510126,9.3926,9.3982,9.3757,9.3814,39189.9288
2010-10-28 15:20:00,16.68,16.69,16.65,16.65,35905.85659551177,9.3814,9.387,9.3645,9.3645,35905.8566
2010-10-28 15:25:00,16.65,16.67,16.64,16.67,46086.48056923919,9.3645,9.3757,9.3589,9.3757,46086.4806
2010-10-28 15:30:00,16.66,16.68,16.65,16.67,57252.32621784346,9.3701,9.3814,9.3645,9.3757,57252.3262
2010-10-28 15:35:00,16.67,16.7,16.67,16.67,74110.56376573618,9.3757,9.3926,9.3757,9.3757,74110.5638
2010-10-28 15:40:00,16.67,16.69,16.67,16.67,95019.1570881226,9.3757,9.387,9.3757,9.3757,95019.1571
2010-10-28 15:45:00,16.67,16.7,16.65,16.69,123918.99288451012,9.3757,9.3926,9.3645,9.387,123918.9929
2010-10-28 15:50:00,16.7,16.71,16.66,16.66,111986.86371100164,9.3926,9.3982,9.3701,9.3701,111986.8637
2010-10-28 15:55:00,16.66,16.67,16.64,16.65,182922.82430213463,9.3701,9.3757,9.3589,9.3645,182922.8243
2010-10-29 09:30:00,16.6,16.64,16.53,16.61,52654.62506841817,9.3364,9.3589,9.297,9.342,52654.6251
2010-10-29 09:35:00,16.62,16.63,16.51,16.51,62397.37274220033,9.3476,9.3532,9.2858,9.2858,62397.3727
2010-10-29 09:40:00,16.49,16.66,16.49,16.64,43349.75369458128,9.2745,9.3701,9.2745,9.3589,43349.7537
2010-10-29 09:45:00,16.64,16.64,16.53,16.57,56048.16639299398,9.3589,9.3589,9.297,9.3195,56048.1664
2010-10-29 09:50:00,16.57,16.61,16.57,16.6,29337.712096332787,9.3195,9.342,9.3195,9.3364,29337.7121
2010-10-29 09:55:00,16.59,16.59,16.5,16.5,66557.19759168035,9.3307,9.3307,9.2801,9.2801,66557.1976
2010-10-29 10:00:00,16.5,16.53,16.49,16.51,49480.021893815,9.2801,9.297,9.2745,9.2858,49480.0219
2010-10-29 10:05:00,16.5,16.56,16.5,16.53,67323.48111658456,9.2801,9.3139,9.2801,9.297,67323.4811
2010-10-29 10:10:00,16.53,16.54,16.45,16.46,114833.05966064589,9.297,9.3026,9.252,9.2576,114833.0597
2010-10-29 10:15:00,16.46,16.49,16.4,16.43,317460.31746031746,9.2576,9.2745,9.2239,9.2408,317460.3175
2010-10-29 10:20:00,16.44,16.46,16.43,16.44,72140.12041598248,9.2464,9.2576,9.2408,9.2464,72140.1204
2010-10-29 10:25:00,16.45,16.46,16.4,16.4,168582.37547892722,9.252,9.2576,9.2239,9.2239,168582.3755
2010-10-29 10:30:00,16.4,16.42,16.4,16.4,88232.07443897099,9.2239,9.2351,9.2239,9.2239,88232.0744
2010-10-29 10:35:00,16.4,16.43,16.4,16.42,59332.23864258347,9.2239,9.2408,9.2239,9.2351,59332.2386
2010-10-29 10:40:00,16.42,16.43,16.4,16.41,112205.80186097429,9.2351,9.2408,9.2239,9.2295,112205.8019
2010-10-29 10:45:00,16.41,16.43,16.39,16.42,80788.17733990148,9.2295,9.2408,9.2183,9.2351,80788.1773
2010-10-29 10:50:00,16.42,16.43,16.39,16.42,77285.16694033936,9.2351,9.2408,9.2183,9.2351,77285.1669
2010-10-29 10:55:00,16.42,16.45,16.42,16.45,29885.05747126437,9.2351,9.252,9.2351,9.252,29885.0575
2010-10-29 11:00:00,16.45,16.46,16.41,16.42,169239.1899288451,9.252,9.2576,9.2295,9.2351,169239.1899
2010-10-29 11:05:00,16.42,16.44,16.4,16.44,26272.57799671593,9.2351,9.2464,9.2239,9.2464,26272.578
2010-10-29 11:10:00,16.44,16.46,16.42,16.42,71592.7750410509,9.2464,9.2576,9.2351,9.2351,71592.775
2010-10-29 11:15:00,16.42,16.42,16.37,16.37,103338.80678708263,9.2351,9.2351,9.207,9.207,103338.8068
2010-10-29 11:20:00,16.38,16.39,16.33,16.33,106622.87903667217,9.2126,9.2183,9.1845,9.1845,106622.879
2010-10-29 11:25:00,16.33,16.38,16.33,16.34,92501.36836343732,9.1845,9.2126,9.1845,9.1901,92501.3684
2010-10-29 11:30:00,16.34,16.35,16.3,16.31,76628.35249042146,9.1901,9.1958,9.1676,9.1733,76628.3525
2010-10-29 11:35:00,16.31,16.31,16.25,16.31,125013.6836343733,9.1733,9.1733,9.1395,9.1733,125013.6836
2010-10-29 11:40:00,16.31,16.34,16.3,16.31,51778.87246852765,9.1733,9.1901,9.1676,9.1733,51778.8725
2010-10-29 11:45:00,16.32,16.34,16.28,16.34,123152.70935960591,9.1789,9.1901,9.1564,9.1901,123152.7094
2010-10-29 11:50:00,16.34,16.36,16.32,16.35,30870.279146141216,9.1901,9.2014,9.1789,9.1958,30870.2791
2010-10-29 11:55:00,16.35,16.37,16.34,16.35,29228.243021346472,9.1958,9.207,9.1901,9.1958,29228.243
2010-10-29 12:00:00,16.35,16.39,16.35,16.39,24411.60372194855,9.1958,9.2183,9.1958,9.2183,24411.6037
2010-10-29 12:05:00,16.39,16.39,16.36,16.36,63820.47071702244,9.2183,9.2183,9.2014,9.2014,63820.4707
2010-10-29 12:10:00,16.35,16.37,16.34,16.37,26929.39244663383,9.1958,9.207,9.1901,9.207,26929.3924
2010-10-29 12:15:00,16.37,16.39,16.37,16.37,60755.33661740559,9.207,9.2183,9.207,9.207,60755.3366
2010-10-29 12:20:00,16.38,16.39,16.35,16.35,91187.73946360154,9.2126,9.2183,9.1958,9.1958,91187.7395
2010-10-29 12:25:00,16.36,16.37,16.33,16.34,50027.36726874658,9.2014,9.207,9.1845,9.1901,50027.3673
2010-10-29 12:30:00,16.35,16.35,16.34,16.35,29666.11932129173,9.1958,9.1958,9.1901,9.1958,29666.1193
2010-10-29 12:35:00,16.35,16.35,16.33,16.33,48604.26929392447,9.1958,9.1958,9.1845,9.1845,48604.2693
2010-10-29 12:40:00,16.33,16.35,16.33,16.33,26272.57799671593,9.1845,9.1958,9.1845,9.1845,26272.578
2010-10-29 12:45:00,16.33,16.34,16.32,16.33,32402.846195949645,9.1845,9.1901,9.1789,9.1845,32402.8462
2010-10-29 12:50:00,16.33,16.33,16.32,16.33,14449.91789819376,9.1845,9.1845,9.1789,9.1845,14449.9179
2010-10-29 12:55:00,16.33,16.33,16.32,16.33,7772.304324028462,9.1845,9.1845,9.1789,9.1845,7772.3043
2010-10-29 13:00:00,16.33,16.33,16.32,16.33,17624.521072796935,9.1845,9.1845,9.1789,9.1845,17624.5211
2010-10-29 13:05:00,16.32,16.33,16.32,16.32,12260.536398467431,9.1789,9.1845,9.1789,9.1789,12260.5364
2010-10-29 13:10:00,16.33,16.33,16.27,16.31,137383.68910782706,9.1845,9.1845,9.1508,9.1733,137383.6891
2010-10-29 13:15:00,16.31,16.31,16.27,16.3,48385.33114395184,9.1733,9.1733,9.1508,9.1676,48385.3311
2010-10-29 13:20:00,16.3,16.33,16.29,16.32,25834.701696770662,9.1676,9.1845,9.162,9.1789,25834.7017
2010-10-29 13:25:00,16.32,16.37,16.32,16.33,87027.91461412152,9.1789,9.207,9.1789,9.1845,87027.9146
2010-10-29 13:30:00,16.33,16.34,16.31,16.31,80897.6464148878,9.1845,9.1901,9.1733,9.1733,80897.6464
2010-10-29 13:35:00,16.31,16.32,16.31,16.32,24958.949096880133,9.1733,9.1789,9.1733,9.1789,24958.9491
2010-10-29 13:40:00,16.32,16.32,16.31,16.32,41817.18664477285,9.1789,9.1789,9.1733,9.1789,41817.1866
2010-10-29 13:45:00,16.32,16.35,16.32,16.34,28571.42857142857,9.1789,9.1958,9.1789,9.1901,28571.4286
2010-10-29 13:50:00,16.34,16.36,16.34,16.35,58675.42419266557,9.1901,9.2014,9.1901,9.1958,58675.4242
2010-10-29 13:55:00,16.36,16.36,16.35,16.36,21018.06239737274,9.2014,9.2014,9.1958,9.2014,21018.0624
2010-10-29 14:00:00,16.36,16.38,16.36,16.38,56267.10454296661,9.2014,9.2126,9.2014,9.2126,56267.1045
2010-10-29 14:05:00,16.38,16.39,16.37,16.39,23207.44389709907,9.2126,9.2183,9.207,9.2183,23207.4439
2010-10-29 14:10:00,16.39,16.4,16.39,16.39,28024.08319649699,9.2183,9.2239,9.2183,9.2183,28024.0832
2010-10-29 14:15:00,16.39,16.4,16.39,16.39,18938.14997263273,9.2183,9.2239,9.2183,9.2183,18938.15
2010-10-29 14:20:00,16.39,16.42,16.39,16.39,73563.2183908046,9.2183,9.2351,9.2183,9.2183,73563.2184
2010-10-29 14:25:00,16.39,16.4,16.36,16.37,58456.486042692944,9.2183,9.2239,9.2014,9.207,58456.486
2010-10-29 14:30:00,16.37,16.37,16.36,16.37,28352.49042145594,9.207,9.207,9.2014,9.207,28352.4904
2010-10-29 14:35:00,16.36,16.37,16.35,16.35,31198.686371100164,9.2014,9.207,9.1958,9.1958,31198.6864
2010-10-29 14:40:00,16.35,16.36,16.34,16.34,32621.78434592228,9.1958,9.2014,9.1901,9.1901,32621.7843
2010-10-29 14:45:00,16.34,16.35,16.32,16.32,57033.38806787083,9.1901,9.1958,9.1789,9.1789,57033.3881
2010-10-29 14:50:00,16.32,16.32,16.32,16.32,15982.48494800219,9.1789,9.1789,9.1789,9.1789,15982.4849
2010-10-29 14:55:00,16.32,16.32,16.32,16.32,18281.335522714835,9.1789,9.1789,9.1789,9.1789,18281.3355
2010-10-29 15:00:00,16.32,16.33,16.32,16.33,59332.23864258347,9.1789,9.1845,9.1789,9.1845,59332.2386
2010-10-29 15:05:00,16.33,16.36,16.32,16.34,97865.35303776684,9.1845,9.2014,9.1789,9.1901,97865.353
2010-10-29 15:10:00,16.34,16.36,16.33,16.36,43897.099069512864,9.1901,9.2014,9.1845,9.2014,43897.0991
2010-10-29 15:15:00,16.36,16.36,16.35,16.36,30432.40284619595,9.2014,9.2014,9.1958,9.2014,30432.4028
2010-10-29 15:20:00,16.35,16.37,16.35,16.37,44553.91351943076,9.1958,9.207,9.1958,9.207,44553.9135
2010-10-29 15:25:00,16.37,16.39,16.37,16.39,68308.70279146142,9.207,9.2183,9.207,9.2183,68308.7028
2010-10-29 15:30:00,16.39,16.42,16.38,16.4,124356.8691844554,9.2183,9.2351,9.2126,9.2239,124356.8692
2010-10-29 15:35:00,16.4,16.41,16.38,16.39,124028.46195949645,9.2239,9.2295,9.2126,9.2183,124028.462
2010-10-29 15:40:00,16.39,16.4,16.39,16.39,49589.490968801314,9.2183,9.2239,9.2183,9.2183,49589.491
2010-10-29 15:45:00,16.4,16.4,16.39,16.39,65571.97591680351,9.2239,9.2239,9.2183,9.2183,65571.9759
2010-10-29 15:50:00,16.39,16.4,16.37,16.38,260974.27476737823,9.2183,9.2239,9.207,9.2126,260974.2748
2010-10-29 15:55:00,16.38,16.4,16.38,16.38,364313.08155446086,9.2126,9.2239,9.2126,9.2126,364313.0816
2010-11-01 09:30:00,16.55,16.59,16.53,16.53,90749.86316365626,9.3082,9.3307,9.297,9.297,90749.8632
2010-11-01 09:35:00,16.54,16.59,16.51,16.57,40503.557744937054,9.3026,9.3307,9.2858,9.3195,40503.5577
2010-11-01 09:40:00,16.57,16.58,16.53,16.56,43021.34646962233,9.3195,9.3251,9.297,9.3139,43021.3465
2010-11-01 09:45:00,16.56,16.59,16.55,16.56,56486.04269293925,9.3139,9.3307,9.3082,9.3139,56486.0427
2010-11-01 09:50:00,16.57,16.58,16.56,16.57,41050.90311986864,9.3195,9.3251,9.3139,9.3195,41050.9031
2010-11-01 09:55:00,16.56,16.59,16.55,16.59,52764.09414340449,9.3139,9.3307,9.3082,9.3307,52764.0941
2010-11-01 10:00:00,16.59,16.67,16.59,16.66,232731.25342090864,9.3307,9.3757,9.3307,9.3701,232731.2534
2010-11-01 10:05:00,16.66,16.67,16.63,16.63,111767.925561029,9.3701,9.3757,9.3532,9.3532,111767.9256
2010-11-01 10:10:00,16.63,16.66,16.63,16.66,51559.93431855501,9.3532,9.3701,9.3532,9.3701,51559.9343
2010-11-01 10:15:00,16.65,16.67,16.64,16.66,50246.30541871922,9.3645,9.3757,9.3589,9.3701,50246.3054
2010-11-01 10:20:00,16.66,16.66,16.63,16.64,67104.54296661193,9.3701,9.3701,9.3532,9.3589,67104.543
2010-11-01 10:25:00,16.64,16.65,16.63,16.64,43349.75369458128,9.3589,9.3645,9.3532,9.3589,43349.7537
2010-11-01 10:30:00,16.65,16.69,16.65,16.66,100383.14176245211,9.3645,9.387,9.3645,9.3701,100383.1418
2010-11-01 10:35:00,16.66,16.68,16.65,16.66,45867.54241926656,9.3701,9.3814,9.3645,9.3701,45867.5424
2010-11-01 10:40:00,16.66,16.66,16.63,16.65,47509.5785440613,9.3701,9.3701,9.3532,9.3645,47509.5785
2010-11-01 10:45:00,16.65,16.69,16.63,16.69,88122.60536398468,9.3645,9.387,9.3532,9.387,88122.6054
2010-11-01 10:50:00,16.69,16.71,16.68,16.68,59113.30049261084,9.387,9.3982,9.3814,9.3814,59113.3005
2010-11-01 10:55:00,16.68,16.68,16.65,16.67,50355.77449370553,9.3814,9.3814,9.3645,9.3757,50355.7745
2010-11-01 11:00:00,16.68,16.68,16.63,16.67,116365.62671045432,9.3814,9.3814,9.3532,9.3757,116365.6267
2010-11-01 11:05:00,16.67,16.67,16.65,16.66,43678.16091954024,9.3757,9.3757,9.3645,9.3701,43678.1609
2010-11-01 11:10:00,16.67,16.7,16.66,16.69,74001.09469074987,9.3757,9.3926,9.3701,9.387,74001.0947
2010-11-01 11:15:00,16.68,16.68,16.6,16.6,83415.43513957308,9.3814,9.3814,9.3364,9.3364,83415.4351
2010-11-01 11:20:00,16.61,16.61,16.55,16.55,41160.37219485496,9.342,9.342,9.3082,9.3082,41160.3722
2010-11-01 11:25:00,16.55,16.57,16.55,16.57,89655.1724137931,9.3082,9.3195,9.3082,9.3195,89655.1724
2010-11-01 11:30:00,16.56,16.58,16.56,16.56,71154.89874110564,9.3139,9.3251,9.3139,9.3139,71154.8987
2010-11-01 11:35:00,16.56,16.56,16.53,16.53,49917.898193760266,9.3139,9.3139,9.297,9.297,49917.8982
2010-11-01 11:40:00,16.54,16.54,16.52,16.53,54953.47564313082,9.3026,9.3026,9.2914,9.297,54953.4756
2010-11-01 11:45:00,16.53,16.54,16.52,16.54,37657.36179529283,9.297,9.3026,9.2914,9.3026,37657.3618
2010-11-01 11:50:00,16.53,16.54,16.53,16.53,26053.63984674329,9.297,9.3026,9.297,9.297,26053.6398
2010-11-01 11:55:00,16.53,16.53,16.52,16.52,21455.938697318008,9.297,9.297,9.2914,9.2914,21455.9387
2010-11-01 12:00:00,16.52,16.53,16.48,16.49,53311.43951833608,9.2914,9.297,9.2689,9.2745,53311.4395
2010-11-01 12:05:00,16.48,16.49,16.44,16.45,116146.68856048166,9.2689,9.2745,9.2464,9.252,116146.6886
2010-11-01 12:10:00,16.45,16.46,16.44,16.45,31636.56267104543,9.252,9.2576,9.2464,9.252,31636.5627
2010-11-01 12:15:00,16.46,16.48,16.44,16.46,113081.5544608648,9.2576,9.2689,9.2464,9.2576,113081.5545
2010-11-01 12:20:00,16.46,16.47,16.45,16.46,32402.846195949645,9.2576,9.2633,9.252,9.2576,32402.8462
2010-11-01 12:25:00,16.45,16.46,16.44,16.44,21018.06239737274,9.252,9.2576,9.2464,9.2464,21018.0624
2010-11-01 12:30:00,16.44,16.47,16.44,16.45,48166.3929939792,9.2464,9.2633,9.2464,9.252,48166.393
2010-11-01 12:35:00,16.45,16.46,16.45,16.45,10180.623973727425,9.252,9.2576,9.252,9.252,10180.624
2010-11-01 12:40:00,16.46,16.46,16.45,16.45,16529.830322933773,9.2576,9.2576,9.252,9.252,16529.8303
2010-11-01 12:45:00,16.45,16.46,16.44,16.44,80788.17733990148,9.252,9.2576,9.2464,9.2464,80788.1773
2010-11-01 12:50:00,16.45,16.45,16.41,16.41,70388.61521620142,9.252,9.252,9.2295,9.2295,70388.6152
2010-11-01 12:55:00,16.41,16.43,16.4,16.42,74329.50191570881,9.2295,9.2408,9.2239,9.2351,74329.5019
2010-11-01 13:00:00,16.43,16.44,16.42,16.42,39737.27422003284,9.2408,9.2464,9.2351,9.2351,39737.2742
2010-11-01 13:05:00,16.42,16.43,16.42,16.43,51450.465243568695,9.2351,9.2408,9.2351,9.2408,51450.4652
2010-11-01 13:10:00,16.43,16.46,16.42,16.46,58347.01696770662,9.2408,9.2576,9.2351,9.2576,58347.017
2010-11-01 13:15:00,16.46,16.46,16.43,16.45,54515.59934318555,9.2576,9.2576,9.2408,9.252,54515.5993
2010-11-01 13:20:00,16.45,16.45,16.41,16.42,29228.243021346472,9.252,9.252,9.2295,9.2351,29228.243
2010-11-01 13:25:00,16.41,16.42,16.4,16.42,27367.26874657909,9.2295,9.2351,9.2239,9.2351,27367.2687
2010-11-01 13:30:00,16.42,16.43,16.41,16.43,72468.52764094144,9.2351,9.2408,9.2295,9.2408,72468.5276
2010-11-01 13:35:00,16.42,16.45,16.42,16.45,39299.39792008758,9.2351,9.252,9.2351,9.252,39299.3979
2010-11-01 13:40:00,16.45,16.45,16.43,16.44,39408.86699507389,9.252,9.252,9.2408,9.2464,39408.867
2010-11-01 13:45:00,16.45,16.45,16.43,16.43,15544.608648056925,9.252,9.252,9.2408,9.2408,15544.6086
2010-11-01 13:50:00,16.44,16.44,16.42,16.42,24958.949096880133,9.2464,9.2464,9.2351,9.2351,24958.9491
2010-11-01 13:55:00,16.43,16.43,16.42,16.42,40613.026819923376,9.2408,9.2408,9.2351,9.2351,40613.0268
2010-11-01 14:00:00,16.42,16.44,16.42,16.43,58347.01696770662,9.2351,9.2464,9.2351,9.2408,58347.017
2010-11-01 14:05:00,16.43,16.44,16.43,16.43,14230.979748221129,9.2408,9.2464,9.2408,9.2408,14230.9797
2010-11-01 14:10:00,16.44,16.44,16.41,16.41,37438.4236453202,9.2464,9.2464,9.2295,9.2295,37438.4236
2010-11-01 14:15:00,16.42,16.42,16.4,16.4,40065.6814449918,9.2351,9.2351,9.2239,9.2239,40065.6814
2010-11-01 14:20:00,16.4,16.43,16.4,16.42,35796.38752052545,9.2239,9.2408,9.2239,9.2351,35796.3875
2010-11-01 14:25:00,16.42,16.43,16.39,16.4,44006.56814449918,9.2351,9.2408,9.2183,9.2239,44006.5681
2010-11-01 14:30:00,16.39,16.4,16.39,16.4,19594.96442255063,9.2183,9.2239,9.2183,9.2239,19594.9644
2010-11-01 14:35:00,16.4,16.4,16.37,16.37,45758.073344280245,9.2239,9.2239,9.207,9.207,45758.0733
2010-11-01 14:40:00,16.37,16.38,16.36,16.37,34592.227695675974,9.207,9.2126,9.2014,9.207,34592.2277
2010-11-01 14:45:00,16.36,16.37,16.35,16.35,18171.86644772852,9.2014,9.207,9.1958,9.1958,18171.8664
2010-11-01 14:50:00,16.35,16.36,16.34,16.34,37438.4236453202,9.1958,9.2014,9.1901,9.1901,37438.4236
2010-11-01 14:55:00,16.35,16.36,16.33,16.35,47181.17131910235,9.1958,9.2014,9.1845,9.1958,47181.1713
2010-11-01 15:00:00,16.35,16.35,16.32,16.32,58347.01696770662,9.1958,9.1958,9.1789,9.1789,58347.017
2010-11-01 15:05:00,16.33,16.33,16.28,16.29,151286.26163108923,9.1845,9.1845,9.1564,9.162,151286.2616
2010-11-01 15:10:00,16.28,16.3,16.25,16.26,176135.74165298304,9.1564,9.1676,9.1395,9.1451,176135.7417
2010-11-01 15:15:00,16.26,16.28,16.25,16.27,177668.30870279146,9.1451,9.1564,9.1395,9.1508,177668.3087
2010-11-01 15:20:00,16.27,16.27,16.25,16.27,86261.6310892173,9.1508,9.1508,9.1395,9.1508,86261.6311
2010-11-01 15:25:00,16.26,16.28,16.25,16.26,89874.11056376575,9.1451,9.1564,9.1395,9.1451,89874.1106
2010-11-01 15:30:00,16.27,16.27,16.24,16.26,105966.06458675423,9.1508,9.1508,9.1339,9.1451,105966.0646
2010-11-01 15:35:00,16.25,16.26,16.23,16.23,106294.4718117132,9.1395,9.1451,9.1283,9.1283,106294.4718
2010-11-01 15:40:00,16.23,16.26,16.23,16.26,154898.74110563766,9.1283,9.1451,9.1283,9.1451,154898.7411
2010-11-01 15:45:00,16.26,16.27,16.26,16.27,159386.97318007663,9.1451,9.1508,9.1451,9.1508,159386.9732
2010-11-01 15:50:00,16.27,16.27,16.26,16.27,95457.03338806788,9.1508,9.1508,9.1451,9.1508,95457.0334
2010-11-01 15:55:00,16.27,16.29,16.26,16.28,340558.2922824302,9.1508,9.162,9.1451,9.1564,340558.2923
2010-11-02 09:30:00,16.43,16.51,16.42,16.45,113081.5544608648,9.2408,9.2858,9.2351,9.252,113081.5545
2010-11-02 09:35:00,16.46,16.48,16.36,16.42,97318.00766283524,9.2576,9.2689,9.2014,9.2351,97318.0077
2010-11-02 09:40:00,16.42,16.44,16.35,16.43,59113.30049261084,9.2351,9.2464,9.1958,9.2408,59113.3005
2010-11-02 09:45:00,16.44,16.45,16.4,16.44,66776.13574165298,9.2464,9.252,9.2239,9.2464,66776.1357
2010-11-02 09:50:00,16.43,16.49,16.41,16.47,64696.223316912976,9.2408,9.2745,9.2295,9.2633,64696.2233
2010-11-02 09:55:00,16.47,16.48,16.42,16.42,79474.54844006569,9.2633,9.2689,9.2351,9.2351,79474.5484
2010-11-02 10:00:00,16.42,16.46,16.42,16.42,46633.82594417077,9.2351,9.2576,9.2351,9.2351,46633.8259
2010-11-02 10:05:00,16.42,16.47,16.42,16.45,71154.89874110564,9.2351,9.2633,9.2351,9.252,71154.8987
2010-11-02 10:10:00,16.45,16.46,16.38,16.38,78489.32676518883,9.252,9.2576,9.2126,9.2126,78489.3268
2010-11-02 10:15:00,16.38,16.39,16.34,16.39,80240.8319649699,9.2126,9.2183,9.1901,9.2183,80240.832
2010-11-02 10:20:00,16.39,16.42,16.37,16.37,59332.23864258347,9.2183,9.2351,9.207,9.207,59332.2386
2010-11-02 10:25:00,16.38,16.39,16.36,16.37,141105.6376573618,9.2126,9.2183,9.2014,9.207,141105.6377
2010-11-02 10:30:00,16.37,16.4,16.31,16.31,132676.51888341544,9.207,9.2239,9.1733,9.1733,132676.5189
2010-11-02 10:35:00,16.32,16.34,16.3,16.32,103995.62123700057,9.1789,9.1901,9.1676,9.1789,103995.6212
2010-11-02 10:40:00,16.32,16.36,16.31,16.36,41817.18664477285,9.1789,9.2014,9.1733,9.2014,41817.1866
2010-11-02 10:45:00,16.36,16.39,16.35,16.38,40503.557744937054,9.2014,9.2183,9.1958,9.2126,40503.5577
2010-11-02 10:50:00,16.38,16.4,16.37,16.39,37438.4236453202,9.2126,9.2239,9.207,9.2183,37438.4236
2010-11-02 10:55:00,16.4,16.4,16.35,16.39,65571.97591680351,9.2239,9.2239,9.1958,9.2183,65571.9759
2010-11-02 11:00:00,16.39,16.42,16.37,16.41,41926.65571975917,9.2183,9.2351,9.207,9.2295,41926.6557
2010-11-02 11:05:00,16.41,16.43,16.41,16.43,38861.52162014231,9.2295,9.2408,9.2295,9.2408,38861.5216
2010-11-02 11:10:00,16.43,16.44,16.42,16.43,59003.831417624526,9.2408,9.2464,9.2351,9.2408,59003.8314
2010-11-02 11:15:00,16.43,16.44,16.41,16.43,96113.84783798576,9.2408,9.2464,9.2295,9.2408,96113.8478
2010-11-02 11:20:00,16.43,16.45,16.42,16.42,96989.6004378763,9.2408,9.252,9.2351,9.2351,96989.6004
2010-11-02 11:25:00,16.42,16.42,16.37,16.38,205911.3300492611,9.2351,9.2351,9.207,9.2126,205911.33
2010-11-02 11:30:00,16.38,16.4,16.37,16.4,21674.87684729064,9.2126,9.2239,9.207,9.2239,21674.8768
2010-11-02 11:35:00,16.39,16.42,16.39,16.42,37328.95457033388,9.2183,9.2351,9.2183,9.2351,37328.9546
2010-11-02 11:40:00,16.42,16.42,16.42,16.42,39080.45977011495,9.2351,9.2351,9.2351,9.2351,39080.4598
2010-11-02 11:45:00,16.42,16.42,16.37,16.37,47947.45484400657,9.2351,9.2351,9.207,9.207,47947.4548
2010-11-02 11:50:00,16.37,16.41,16.37,16.37,54515.59934318555,9.207,9.2295,9.207,9.207,54515.5993
2010-11-02 11:55:00,16.36,16.39,16.34,16.37,262944.7181171319,9.2014,9.2183,9.1901,9.207,262944.7181
2010-11-02 12:00:00,16.36,16.39,16.36,16.39,29337.712096332787,9.2014,9.2183,9.2014,9.2183,29337.7121
2010-11-02 12:05:00,16.39,16.4,16.35,16.38,50465.24356869185,9.2183,9.2239,9.1958,9.2126,50465.2436
2010-11-02 12:10:00,16.39,16.39,16.37,16.38,30979.74822112753,9.2183,9.2183,9.207,9.2126,30979.7482
2010-11-02 12:15:00,16.39,16.42,16.38,16.4,90640.39408866996,9.2183,9.2351,9.2126,9.2239,90640.3941
2010-11-02 12:20:00,16.41,16.42,16.4,16.41,84510.12588943624,9.2295,9.2351,9.2239,9.2295,84510.1259
2010-11-02 12:25:00,16.42,16.44,16.42,16.44,60207.991242474,9.2351,9.2464,9.2351,9.2464,60207.9912
2010-11-02 12:30:00,16.43,16.44,16.43,16.43,9961.68582375479,9.2408,9.2464,9.2408,9.2408,9961.6858
2010-11-02 12:35:00,16.43,16.45,16.43,16.45,37657.36179529283,9.2408,9.252,9.2408,9.252,37657.3618
2010-11-02 12:40:00,16.45,16.47,16.45,16.47,33278.598795840175,9.252,9.2633,9.252,9.2633,33278.5988
2010-11-02 12:45:00,16.47,16.48,16.46,16.48,74438.97099069513,9.2633,9.2689,9.2576,9.2689,74438.971
2010-11-02 12:50:00,16.49,16.49,16.48,16.49,48166.3929939792,9.2745,9.2745,9.2689,9.2745,48166.393
2010-11-02 12:55:00,16.49,16.49,16.48,16.49,27038.861521620143,9.2745,9.2745,9.2689,9.2745,27038.8615
2010-11-02 13:00:00,16.48,16.49,16.48,16.49,24302.13464696224,9.2689,9.2745,9.2689,9.2745,24302.1346
2010-11-02 13:05:00,16.49,16.49,16.43,16.43,126765.18883415437,9.2745,9.2745,9.2408,9.2408,126765.1888
2010-11-02 13:10:00,16.44,16.44,16.43,16.43,28352.49042145594,9.2464,9.2464,9.2408,9.2408,28352.4904
2010-11-02 13:15:00,16.43,16.44,16.43,16.44,20032.840722495897,9.2408,9.2464,9.2408,9.2464,20032.8407
2010-11-02 13:20:00,16.44,16.44,16.43,16.44,16201.423097974824,9.2464,9.2464,9.2408,9.2464,16201.4231
2010-11-02 13:25:00,16.44,16.46,16.43,16.45,52545.15599343186,9.2464,9.2576,9.2408,9.252,52545.156
2010-11-02 13:30:00,16.44,16.46,16.44,16.45,22112.753147235908,9.2464,9.2576,9.2464,9.252,22112.7531
2010-11-02 13:35:00,16.46,16.48,16.45,16.47,28680.897646414887,9.2576,9.2689,9.252,9.2633,28680.8976
2010-11-02 13:40:00,16.48,16.49,16.47,16.49,40941.43404488232,9.2689,9.2745,9.2633,9.2745,40941.434
2010-11-02 13:45:00,16.49,16.5,16.48,16.49,56048.16639299398,9.2745,9.2801,9.2689,9.2745,56048.1664
2010-11-02 13:50:00,16.5,16.51,16.49,16.5,35467.98029556651,9.2801,9.2858,9.2745,9.2801,35467.9803
2010-11-02 13:55:00,16.51,16.52,16.5,16.51,50684.18171866448,9.2858,9.2914,9.2801,9.2858,50684.1817
2010-11-02 14:00:00,16.51,16.52,16.51,16.51,38642.58347016968,9.2858,9.2914,9.2858,9.2858,38642.5835
2010-11-02 14:05:00,16.52,16.53,16.51,16.52,61302.681992337166,9.2914,9.297,9.2858,9.2914,61302.682
2010-11-02 14:10:00,16.53,16.53,16.52,16.52,37876.29994526546,9.297,9.297,9.2914,9.2914,37876.2999
2010-11-02 14:15:00,16.53,16.53,16.51,16.51,91516.14668856048,9.297,9.297,9.2858,9.2858,91516.1467
2010-11-02 14:20:00,16.51,16.52,16.49,16.5,53092.50136836344,9.2858,9.2914,9.2745,9.2801,53092.5014
2010-11-02 14:25:00,16.49,16.53,16.49,16.53,63273.12534209086,9.2745,9.297,9.2745,9.297,63273.1253
2010-11-02 14:30:00,16.53,16.53,16.52,16.52,74438.97099069513,9.297,9.297,9.2914,9.2914,74438.971
2010-11-02 14:35:00,16.52,16.53,16.52,16.52,56157.6354679803,9.2914,9.297,9.2914,9.2914,56157.6355
2010-11-02 14:40:00,16.52,16.53,16.52,16.53,40831.964969896006,9.2914,9.297,9.2914,9.297,40831.965
2010-11-02 14:45:00,16.53,16.53,16.52,16.53,43130.81554460865,9.297,9.297,9.2914,9.297,43130.8155
2010-11-02 14:50:00,16.52,16.53,16.5,16.5,68965.51724137932,9.2914,9.297,9.2801,9.2801,68965.5172
2010-11-02 14:55:00,16.51,16.51,16.49,16.51,69403.39354132458,9.2858,9.2858,9.2745,9.2858,69403.3935
2010-11-02 15:00:00,16.51,16.51,16.5,16.5,31964.96989600438,9.2858,9.2858,9.2801,9.2801,31964.9699
2010-11-02 15:05:00,16.51,16.51,16.47,16.48,77394.63601532567,9.2858,9.2858,9.2633,9.2689,77394.636
2010-11-02 15:10:00,16.48,16.48,16.47,16.47,70060.20799124248,9.2689,9.2689,9.2633,9.2633,70060.208
2010-11-02 15:15:00,16.47,16.48,16.47,16.48,65571.97591680351,9.2633,9.2689,9.2633,9.2689,65571.9759
2010-11-02 15:20:00,16.47,16.49,16.47,16.49,122714.83305966064,9.2633,9.2745,9.2633,9.2745,122714.8331
2010-11-02 15:25:00,16.49,16.49,16.48,16.48,46086.48056923919,9.2745,9.2745,9.2689,9.2689,46086.4806
2010-11-02 15:30:00,16.49,16.49,16.45,16.45,133880.67870826492,9.2745,9.2745,9.252,9.252,133880.6787
2010-11-02 15:35:00,16.45,16.46,16.43,16.45,175697.86535303778,9.252,9.2576,9.2408,9.252,175697.8654
2010-11-02 15:40:00,16.44,16.45,16.44,16.44,74657.90914066776,9.2464,9.252,9.2464,9.2464,74657.9091
2010-11-02 15:45:00,16.44,16.48,16.44,16.45,268856.048166393,9.2464,9.2689,9.2464,9.252,268856.0482
2010-11-02 15:50:00,16.45,16.46,16.44,16.45,130377.6683087028,9.252,9.2576,9.2464,9.252,130377.6683
2010-11-02 15:55:00,16.44,16.45,16.43,16.43,236343.73289545704,9.2464,9.252,9.2408,9.2408,236343.7329
2010-11-03 09:30:00,16.53,16.57,16.49,16.54,72140.12041598248,9.297,9.3195,9.2745,9.3026,72140.1204
2010-11-03 09:35:00,16.55,16.59,16.5,16.52,90749.86316365626,9.3082,9.3307,9.2801,9.2914,90749.8632
2010-11-03 09:40:00,16.52,16.52,16.44,16.46,86699.50738916257,9.2914,9.2914,9.2464,9.2576,86699.5074
2010-11-03 09:45:00,16.46,16.47,16.44,16.45,49261.08374384237,9.2576,9.2633,9.2464,9.252,49261.0837
2010-11-03 09:50:00,16.46,16.49,16.44,16.48,66228.7903667214,9.2576,9.2745,9.2464,9.2689,66228.7904
2010-11-03 09:55:00,16.48,16.52,16.48,16.5,24849.48002189381,9.2689,9.2914,9.2689,9.2801,24849.48
2010-11-03 10:00:00,16.51,16.53,16.47,16.51,64805.69239189929,9.2858,9.297,9.2633,9.2858,64805.6924
2010-11-03 10:05:00,16.51,16.54,16.5,16.54,23426.382047071704,9.2858,9.3026,9.2801,9.3026,23426.382
2010-11-03 10:10:00,16.55,16.56,16.52,16.53,46743.29501915709,9.3082,9.3139,9.2914,9.297,46743.295
2010-11-03 10:15:00,16.53,16.56,16.53,16.56,46524.356869184456,9.297,9.3139,9.297,9.3139,46524.3569
2010-11-03 10:20:00,16.55,16.56,16.51,16.52,31964.96989600438,9.3082,9.3139,9.2858,9.2914,31964.9699
2010-11-03 10:25:00,16.52,16.54,16.49,16.52,117350.84838533116,9.2914,9.3026,9.2745,9.2914,117350.8484
2010-11-03 10:30:00,16.52,16.67,16.52,16.65,325232.62178434595,9.2914,9.3757,9.2914,9.3645,325232.6218
2010-11-03 10:35:00,16.66,16.68,16.65,16.67,104652.43568691846,9.3701,9.3814,9.3645,9.3757,104652.4357
2010-11-03 10:40:00,16.66,16.67,16.57,16.58,90311.986863711,9.3701,9.3757,9.3195,9.3251,90311.9869
2010-11-03 10:45:00,16.57,16.58,16.46,16.47,528735.632183908,9.3195,9.3251,9.2576,9.2633,528735.6322
2010-11-03 10:50:00,16.47,16.53,16.47,16.51,234373.28954570336,9.2633,9.297,9.2633,9.2858,234373.2895
2010-11-03 10:55:00,16.51,16.52,16.49,16.49,20908.593322386427,9.2858,9.2914,9.2745,9.2745,20908.5933
2010-11-03 11:00:00,16.5,16.51,16.48,16.5,71921.18226600986,9.2801,9.2858,9.2689,9.2801,71921.1823
2010-11-03 11:05:00,16.5,16.5,16.42,16.43,114942.5287356322,9.2801,9.2801,9.2351,9.2408,114942.5287
2010-11-03 11:10:00,16.44,16.44,16.4,16.42,131910.2353585112,9.2464,9.2464,9.2239,9.2351,131910.2354
2010-11-03 11:15:00,16.43,16.43,16.41,16.42,51340.99616858238,9.2408,9.2408,9.2295,9.2351,51340.9962
2010-11-03 11:20:00,16.41,16.42,16.41,16.42,55719.75916803503,9.2295,9.2351,9.2295,9.2351,55719.7592
2010-11-03 11:25:00,16.42,16.44,16.41,16.42,63929.93979200876,9.2351,9.2464,9.2295,9.2351,63929.9398
2010-11-03 11:30:00,16.42,16.43,16.41,16.41,29666.11932129173,9.2351,9.2408,9.2295,9.2295,29666.1193
2010-11-03 11:35:00,16.41,16.42,16.4,16.41,57142.857142857145,9.2295,9.2351,9.2239,9.2295,57142.8571
2010-11-03 11:40:00,16.4,16.42,16.39,16.39,75643.13081554462,9.2239,9.2351,9.2183,9.2183,75643.1308
2010-11-03 11:45:00,16.39,16.41,16.39,16.41,40175.15051997811,9.2183,9.2295,9.2183,9.2295,40175.1505
2010-11-03 11:50:00,16.41,16.42,16.4,16.4,24849.48002189381,9.2295,9.2351,9.2239,9.2239,24849.48
2010-11-03 11:55:00,16.4,16.42,16.4,16.42,19266.557197591683,9.2239,9.2351,9.2239,9.2351,19266.5572
2010-11-03 12:00:00,16.42,16.43,16.39,16.4,39299.39792008758,9.2351,9.2408,9.2183,9.2239,39299.3979
2010-11-03 12:05:00,16.39,16.41,16.39,16.4,46743.29501915709,9.2183,9.2295,9.2183,9.2239,46743.295
2010-11-03 12:10:00,16.4,16.41,16.4,16.4,7881.773399014779,9.2239,9.2295,9.2239,9.2239,7881.7734
2010-11-03 12:15:00,16.41,16.41,16.4,16.4,12260.536398467431,9.2295,9.2295,9.2239,9.2239,12260.5364
2010-11-03 12:20:00,16.41,16.41,16.4,16.4,18609.742747673783,9.2295,9.2295,9.2239,9.2239,18609.7427
2010-11-03 12:25:00,16.4,16.43,16.4,16.43,42802.4083196497,9.2239,9.2408,9.2239,9.2408,42802.4083
2010-11-03 12:30:00,16.43,16.46,16.43,16.45,52983.03229337712,9.2408,9.2576,9.2408,9.252,52983.0323
2010-11-03 12:35:00,16.45,16.46,16.43,16.43,29118.77394636016,9.252,9.2576,9.2408,9.2408,29118.7739
2010-11-03 12:40:00,16.43,16.44,16.42,16.42,32074.438970990697,9.2408,9.2464,9.2351,9.2351,32074.439
2010-11-03 12:45:00,16.43,16.43,16.42,16.42,33825.94417077176,9.2408,9.2408,9.2351,9.2351,33825.9442
2010-11-03 12:50:00,16.42,16.43,16.42,16.43,13574.165298303227,9.2351,9.2408,9.2351,9.2408,13574.1653
2010-11-03 12:55:00,16.42,16.43,16.42,16.42,7991.242474001095,9.2351,9.2408,9.2351,9.2351,7991.2425
2010-11-03 13:00:00,16.42,16.44,16.42,16.44,25068.418171866448,9.2351,9.2464,9.2351,9.2464,25068.4182
2010-11-03 13:05:00,16.43,16.45,16.43,16.44,15544.608648056925,9.2408,9.252,9.2408,9.2464,15544.6086
2010-11-03 13:10:00,16.44,16.46,16.44,16.44,81335.52271483306,9.2464,9.2576,9.2464,9.2464,81335.5227
2010-11-03 13:15:00,16.44,16.44,16.42,16.42,31636.56267104543,9.2464,9.2464,9.2351,9.2351,31636.5627
2010-11-03 13:20:00,16.42,16.43,16.41,16.43,20689.6551724138,9.2351,9.2408,9.2295,9.2408,20689.6552
2010-11-03 13:25:00,16.42,16.42,16.41,16.41,25177.88724685277,9.2351,9.2351,9.2295,9.2295,25177.8872
2010-11-03 13:30:00,16.41,16.43,16.41,16.42,24083.1964969896,9.2295,9.2408,9.2295,9.2351,24083.1965
2010-11-03 13:35:00,16.43,16.43,16.41,16.42,34263.82047071702,9.2408,9.2408,9.2295,9.2351,34263.8205
2010-11-03 13:40:00,16.42,16.42,16.41,16.42,23097.97482211276,9.2351,9.2351,9.2295,9.2351,23097.9748
2010-11-03 13:45:00,16.42,16.42,16.42,16.42,18390.80459770115,9.2351,9.2351,9.2351,9.2351,18390.8046
2010-11-03 13:50:00,16.42,16.43,16.42,16.43,21127.53147235906,9.2351,9.2408,9.2351,9.2408,21127.5315
2010-11-03 13:55:00,16.42,16.43,16.42,16.42,24630.541871921185,9.2351,9.2408,9.2351,9.2351,24630.5419
2010-11-03 14:00:00,16.42,16.43,16.41,16.41,70498.08429118774,9.2351,9.2408,9.2295,9.2295,70498.0843
2010-11-03 14:05:00,16.41,16.42,16.38,16.39,70935.96059113301,9.2295,9.2351,9.2126,9.2183,70935.9606
2010-11-03 14:10:00,16.39,16.4,16.33,16.38,93377.12096332786,9.2183,9.2239,9.1845,9.2126,93377.121
2010-11-03 14:15:00,16.38,16.5,16.36,16.43,307170.22441160376,9.2126,9.2801,9.2014,9.2408,307170.2244
2010-11-03 14:20:00,16.43,16.51,16.39,16.43,153037.7668308703,9.2408,9.2858,9.2183,9.2408,153037.7668
2010-11-03 14:25:00,16.43,16.43,16.32,16.33,197701.1494252873,9.2408,9.2408,9.1789,9.1845,197701.1494
2010-11-03 14:30:00,16.32,16.37,16.29,16.34,111986.86371100164,9.1789,9.207,9.162,9.1901,111986.8637
2010-11-03 14:35:00,16.33,16.42,16.33,16.42,75205.25451559934,9.1845,9.2351,9.1845,9.2351,75205.2545
2010-11-03 14:40:00,16.41,16.43,16.37,16.43,71373.83689107827,9.2295,9.2408,9.207,9.2408,71373.8369
2010-11-03 14:45:00,16.43,16.44,16.41,16.43,62287.903667214014,9.2408,9.2464,9.2295,9.2408,62287.9037
2010-11-03 14:50:00,16.43,16.46,16.42,16.46,59332.23864258347,9.2408,9.2576,9.2351,9.2576,59332.2386
2010-11-03 14:55:00,16.46,16.52,16.45,16.51,67432.95019157088,9.2576,9.2914,9.252,9.2858,67432.9502
2010-11-03 15:00:00,16.51,16.53,16.49,16.51,65900.38314176246,9.2858,9.297,9.2745,9.2858,65900.3831
2010-11-03 15:05:00,16.51,16.53,16.5,16.52,45210.72796934866,9.2858,9.297,9.2801,9.2914,45210.728
2010-11-03 15:10:00,16.52,16.54,16.52,16.53,81335.52271483306,9.2914,9.3026,9.2914,9.297,81335.5227
2010-11-03 15:15:00,16.53,16.55,16.53,16.53,86808.97646414889,9.297,9.3082,9.297,9.297,86808.9765
2010-11-03 15:20:00,16.53,16.55,16.53,16.55,54187.1921182266,9.297,9.3082,9.297,9.3082,54187.1921
2010-11-03 15:25:00,16.55,16.55,16.53,16.54,145484.40065681445,9.3082,9.3082,9.297,9.3026,145484.4007
2010-11-03 15:30:00,16.53,16.55,16.52,16.53,168582.37547892722,9.297,9.3082,9.2914,9.297,168582.3755
2010-11-03 15:35:00,16.53,16.55,16.53,16.53,100602.07991242474,9.297,9.3082,9.297,9.297,100602.0799
2010-11-03 15:40:00,16.53,16.54,16.53,16.53,102900.9304871374,9.297,9.3026,9.297,9.297,102900.9305
2010-11-03 15:45:00,16.53,16.55,16.53,16.55,149972.63273125343,9.297,9.3082,9.297,9.3082,149972.6327
2010-11-03 15:50:00,16.55,16.55,16.53,16.54,178653.53037766833,9.3082,9.3082,9.297,9.3026,178653.5304
2010-11-03 15:55:00,16.55,16.57,16.54,16.56,245320.197044335,9.3082,9.3195,9.3026,9.3139,245320.197
2010-11-04 09:30:00,16.79,16.92,16.74,16.92,232183.90804597703,9.4432,9.5163,9.4151,9.5163,232183.908
2010-11-04 09:35:00,16.92,16.96,16.8,16.93,275205.25451559934,9.5163,9.5388,9.4489,9.522,275205.2545
2010-11-04 09:40:00,16.92,16.99,16.92,16.94,184017.51505199785,9.5163,9.5557,9.5163,9.5276,184017.5151
2010-11-04 09:45:00,16.94,16.97,16.93,16.94,116694.03393541324,9.5276,9.5445,9.522,9.5276,116694.0339
2010-11-04 09:50:00,16.94,16.98,16.94,16.98,185002.73672687463,9.5276,9.5501,9.5276,9.5501,185002.7367
2010-11-04 09:55:00,16.98,17.01,16.97,17.0,211932.1291735085,9.5501,9.567,9.5445,9.5613,211932.1292
2010-11-04 10:00:00,17.0,17.0,16.93,16.95,111111.11111111112,9.5613,9.5613,9.522,9.5332,111111.1111
2010-11-04 10:05:00,16.95,16.99,16.95,16.98,183579.63875205256,9.5332,9.5557,9.5332,9.5501,183579.6388
2010-11-04 10:10:00,16.98,17.0,16.96,17.0,226819.9233716475,9.5501,9.5613,9.5388,9.5613,226819.9234
2010-11-04 10:15:00,16.99,17.06,16.99,17.05,148549.53475643133,9.5557,9.5951,9.5557,9.5895,148549.5348
2010-11-04 10:20:00,17.06,17.11,17.05,17.1,154132.45758073346,9.5951,9.6232,9.5895,9.6176,154132.4576
2010-11-04 10:25:00,17.11,17.17,17.1,17.15,315708.8122605364,9.6232,9.657,9.6176,9.6457,315708.8123
2010-11-04 10:30:00,17.15,17.15,17.07,17.08,355883.9627805145,9.6457,9.6457,9.6007,9.6063,355883.9628
2010-11-04 10:35:00,17.08,17.11,17.06,17.06,133442.8024083197,9.6063,9.6232,9.5951,9.5951,133442.8024
2010-11-04 10:40:00,17.06,17.1,17.06,17.08,59551.17679255611,9.5951,9.6176,9.5951,9.6063,59551.1768
2010-11-04 10:45:00,17.07,17.11,17.06,17.1,76628.35249042146,9.6007,9.6232,9.5951,9.6176,76628.3525
2010-11-04 10:50:00,17.1,17.14,17.1,17.14,73453.74931581829,9.6176,9.6401,9.6176,9.6401,73453.7493
2010-11-04 10:55:00,17.13,17.2,17.13,17.17,133223.86425834702,9.6345,9.6738,9.6345,9.657,133223.8643
2010-11-04 11:00:00,17.17,17.17,17.16,17.17,70717.02244116037,9.657,9.657,9.6513,9.657,70717.0224
2010-11-04 11:05:00,17.17,17.17,17.15,17.16,69731.80076628353,9.657,9.657,9.6457,9.6513,69731.8008
2010-11-04 11:10:00,17.16,17.16,17.1,17.1,93596.0591133005,9.6513,9.6513,9.6176,9.6176,93596.0591
2010-11-04 11:15:00,17.1,17.13,17.1,17.12,51888.34154351396,9.6176,9.6345,9.6176,9.6288,51888.3415
2010-11-04 11:20:00,17.12,17.13,17.1,17.13,62835.2490421456,9.6288,9.6345,9.6176,9.6345,62835.249
2010-11-04 11:25:00,17.13,17.13,17.08,17.09,78927.2030651341,9.6345,9.6345,9.6063,9.612,78927.2031
2010-11-04 11:30:00,17.09,17.11,17.07,17.1,282320.7443897099,9.612,9.6232,9.6007,9.6176,282320.7444
2010-11-04 11:35:00,17.11,17.13,17.1,17.12,76409.41434044883,9.6232,9.6345,9.6176,9.6288,76409.4143
2010-11-04 11:40:00,17.12,17.13,17.11,17.13,99507.38916256158,9.6288,9.6345,9.6232,9.6345,99507.3892
2010-11-04 11:45:00,17.12,17.17,17.12,17.16,125232.62178434592,9.6288,9.657,9.6288,9.6513,125232.6218
2010-11-04 11:50:00,17.16,17.17,17.15,17.17,61850.02736726875,9.6513,9.657,9.6457,9.657,61850.0274
2010-11-04 11:55:00,17.17,17.17,17.15,17.16,96442.25506294472,9.657,9.657,9.6457,9.6513,96442.2551
2010-11-04 12:00:00,17.16,17.16,17.15,17.16,76956.75971538041,9.6513,9.6513,9.6457,9.6513,76956.7597
2010-11-04 12:05:00,17.16,17.17,17.15,17.17,50903.11986863711,9.6513,9.657,9.6457,9.657,50903.1199
2010-11-04 12:10:00,17.16,17.17,17.14,17.15,151176.7925561029,9.6513,9.657,9.6401,9.6457,151176.7926
2010-11-04 12:15:00,17.14,17.17,17.13,17.16,69293.92446633826,9.6401,9.657,9.6345,9.6513,69293.9245
2010-11-04 12:20:00,17.16,17.17,17.16,17.16,67542.4192665572,9.6513,9.657,9.6513,9.6513,67542.4193
2010-11-04 12:25:00,17.16,17.19,17.16,17.19,85933.22386425835,9.6513,9.6682,9.6513,9.6682,85933.2239
2010-11-04 12:30:00,17.19,17.22,17.17,17.22,101477.83251231528,9.6682,9.6851,9.657,9.6851,101477.8325
2010-11-04 12:35:00,17.2,17.22,17.18,17.2,85495.34756431308,9.6738,9.6851,9.6626,9.6738,85495.3476
2010-11-04 12:40:00,17.2,17.24,17.19,17.24,107060.7553366174,9.6738,9.6963,9.6682,9.6963,107060.7553
2010-11-04 12:45:00,17.24,17.24,17.18,17.22,67104.54296661193,9.6963,9.6963,9.6626,9.6851,67104.543
2010-11-04 12:50:00,17.22,17.28,17.21,17.27,151724.1379310345,9.6851,9.7188,9.6795,9.7132,151724.1379
2010-11-04 12:55:00,17.27,17.28,17.26,17.28,80459.77011494253,9.7132,9.7188,9.7076,9.7188,80459.7701
2010-11-04 13:00:00,17.28,17.3,17.26,17.3,79584.01751505201,9.7188,9.7301,9.7076,9.7301,79584.0175
2010-11-04 13:05:00,17.29,17.3,17.29,17.3,43678.16091954024,9.7244,9.7301,9.7244,9.7301,43678.1609
2010-11-04 13:10:00,17.3,17.3,17.27,17.27,56376.57361795293,9.7301,9.7301,9.7132,9.7132,56376.5736
2010-11-04 13:15:00,17.27,17.3,17.27,17.27,47071.70224411604,9.7132,9.7301,9.7132,9.7132,47071.7022
2010-11-04 13:20:00,17.27,17.28,17.24,17.26,106732.34811165846,9.7132,9.7188,9.6963,9.7076,106732.3481
2010-11-04 13:25:00,17.25,17.29,17.23,17.28,121948.54953475644,9.702,9.7244,9.6907,9.7188,121948.5495
2010-11-04 13:30:00,17.28,17.29,17.25,17.26,132785.98795840176,9.7188,9.7244,9.702,9.7076,132785.988
2010-11-04 13:35:00,17.25,17.26,17.19,17.2,128845.10125889436,9.702,9.7076,9.6682,9.6738,128845.1013
2010-11-04 13:40:00,17.2,17.2,17.19,17.2,23645.320197044337,9.6738,9.6738,9.6682,9.6738,23645.3202
2010-11-04 13:45:00,17.19,17.2,17.16,17.18,118773.94636015326,9.6682,9.6738,9.6513,9.6626,118773.9464
2010-11-04 13:50:00,17.17,17.18,17.16,17.16,33607.00602079913,9.657,9.6626,9.6513,9.6513,33607.006
2010-11-04 13:55:00,17.17,17.17,17.15,17.15,50136.836343732895,9.657,9.657,9.6457,9.6457,50136.8363
2010-11-04 14:00:00,17.15,17.16,17.14,17.14,41050.90311986864,9.6457,9.6513,9.6401,9.6401,41050.9031
2010-11-04 14:05:00,17.14,17.16,17.13,17.15,72030.65134099618,9.6401,9.6513,9.6345,9.6457,72030.6513
2010-11-04 14:10:00,17.15,17.19,17.15,17.19,40613.026819923376,9.6457,9.6682,9.6457,9.6682,40613.0268
2010-11-04 14:15:00,17.19,17.19,17.18,17.19,21674.87684729064,9.6682,9.6682,9.6626,9.6682,21674.8768
2010-11-04 14:20:00,17.19,17.22,17.19,17.21,107279.69348659004,9.6682,9.6851,9.6682,9.6795,107279.6935
2010-11-04 14:25:00,17.21,17.22,17.21,17.22,34154.35139573071,9.6795,9.6851,9.6795,9.6851,34154.3514
2010-11-04 14:30:00,17.22,17.24,17.21,17.23,55172.41379310345,9.6851,9.6963,9.6795,9.6907,55172.4138
2010-11-04 14:35:00,17.23,17.27,17.22,17.27,106732.34811165846,9.6907,9.7132,9.6851,9.7132,106732.3481
2010-11-04 14:40:00,17.27,17.27,17.23,17.24,91187.73946360154,9.7132,9.7132,9.6907,9.6963,91187.7395
2010-11-04 14:45:00,17.25,17.26,17.24,17.25,106403.9408866995,9.702,9.7076,9.6963,9.702,106403.9409
2010-11-04 14:50:00,17.25,17.26,17.24,17.25,44444.444444444445,9.702,9.7076,9.6963,9.702,44444.4444
2010-11-04 14:55:00,17.24,17.26,17.23,17.26,102134.64696223318,9.6963,9.7076,9.6907,9.7076,102134.647
2010-11-04 15:00:00,17.25,17.28,17.25,17.28,72577.99671592776,9.702,9.7188,9.702,9.7188,72577.9967
2010-11-04 15:05:00,17.28,17.28,17.27,17.28,114942.5287356322,9.7188,9.7188,9.7132,9.7188,114942.5287
2010-11-04 15:10:00,17.28,17.28,17.27,17.27,33935.41324575808,9.7188,9.7188,9.7132,9.7132,33935.4132
2010-11-04 15:15:00,17.28,17.28,17.23,17.24,111658.45648604268,9.7188,9.7188,9.6907,9.6963,111658.4565
2010-11-04 15:20:00,17.24,17.27,17.24,17.26,64258.34701696771,9.6963,9.7132,9.6963,9.7076,64258.347
2010-11-04 15:25:00,17.27,17.33,17.26,17.33,199233.7164750958,9.7132,9.7469,9.7076,9.7469,199233.7165
2010-11-04 15:30:00,17.33,17.33,17.27,17.29,357088.122605364,9.7469,9.7469,9.7132,9.7244,357088.1226
2010-11-04 15:35:00,17.28,17.29,17.27,17.27,162671.04542966612,9.7188,9.7244,9.7132,9.7132,162671.0454
2010-11-04 15:40:00,17.27,17.27,17.25,17.26,177339.90147783252,9.7132,9.7132,9.702,9.7076,177339.9015
2010-11-04 15:45:00,17.26,17.28,17.24,17.27,298522.16748768475,9.7076,9.7188,9.6963,9.7132,298522.1675
2010-11-04 15:50:00,17.27,17.28,17.26,17.28,126765.18883415437,9.7132,9.7188,9.7076,9.7188,126765.1888
2010-11-04 15:55:00,17.28,17.3,17.27,17.3,379310.3448275862,9.7188,9.7301,9.7132,9.7301,379310.3448
2010-11-05 09:30:00,17.32,17.4,17.29,17.36,272249.5894909688,9.7413,9.7863,9.7244,9.7638,272249.5895
2010-11-05 09:35:00,17.4,17.41,17.34,17.38,282101.8062397373,9.7863,9.7919,9.7526,9.7751,282101.8062
2010-11-05 09:40:00,17.38,17.43,17.36,17.37,175916.8035030104,9.7751,9.8032,9.7638,9.7694,175916.8035
2010-11-05 09:45:00,17.37,17.42,17.35,17.37,115708.8122605364,9.7694,9.7976,9.7582,9.7694,115708.8123
2010-11-05 09:50:00,17.37,17.44,17.37,17.41,146360.15325670497,9.7694,9.8088,9.7694,9.7919,146360.1533
2010-11-05 09:55:00,17.4,17.42,17.4,17.41,72030.65134099618,9.7863,9.7976,9.7863,9.7919,72030.6513
2010-11-05 10:00:00,17.41,17.42,17.37,17.37,123152.70935960591,9.7919,9.7976,9.7694,9.7694,123152.7094
2010-11-05 10:05:00,17.37,17.39,17.36,17.37,124247.40010946908,9.7694,9.7807,9.7638,9.7694,124247.4001
2010-11-05 10:10:00,17.37,17.37,17.32,17.34,192665.5719759168,9.7694,9.7694,9.7413,9.7526,192665.572
2010-11-05 10:15:00,17.35,17.37,17.33,17.37,93814.99726327312,9.7582,9.7694,9.7469,9.7694,93814.9973
2010-11-05 10:20:00,17.37,17.38,17.37,17.38,86918.4455391352,9.7694,9.7751,9.7694,9.7751,86918.4455
2010-11-05 10:25:00,17.37,17.38,17.37,17.37,46633.82594417077,9.7694,9.7751,9.7694,9.7694,46633.8259
2010-11-05 10:30:00,17.37,17.38,17.37,17.37,68418.17186644774,9.7694,9.7751,9.7694,9.7694,68418.1719
2010-11-05 10:35:00,17.38,17.48,17.38,17.46,116037.21948549536,9.7751,9.8313,9.7751,9.8201,116037.2195
2010-11-05 10:40:00,17.45,17.46,17.4,17.4,57033.38806787083,9.8144,9.8201,9.7863,9.7863,57033.3881
2010-11-05 10:45:00,17.41,17.44,17.41,17.44,31527.09359605912,9.7919,9.8088,9.7919,9.8088,31527.0936
2010-11-05 10:50:00,17.43,17.44,17.42,17.43,48823.2074438971,9.8032,9.8088,9.7976,9.8032,48823.2074
2010-11-05 10:55:00,17.44,17.48,17.43,17.48,75205.25451559934,9.8088,9.8313,9.8032,9.8313,75205.2545
2010-11-05 11:00:00,17.48,17.56,17.47,17.53,399233.7164750958,9.8313,9.8763,9.8257,9.8594,399233.7165
2010-11-05 11:05:00,17.54,17.56,17.53,17.55,106513.40996168584,9.8651,9.8763,9.8594,9.8707,106513.41
2010-11-05 11:10:00,17.56,17.56,17.52,17.53,138259.44170771755,9.8763,9.8763,9.8538,9.8594,138259.4417
2010-11-05 11:15:00,17.53,17.54,17.51,17.52,154022.98850574714,9.8594,9.8651,9.8482,9.8538,154022.9885
2010-11-05 11:20:00,17.52,17.52,17.46,17.46,137712.096332786,9.8538,9.8538,9.8201,9.8201,137712.0963
2010-11-05 11:25:00,17.46,17.47,17.41,17.41,130706.07553366174,9.8201,9.8257,9.7919,9.7919,130706.0755
2010-11-05 11:30:00,17.42,17.42,17.37,17.37,128078.81773399016,9.7976,9.7976,9.7694,9.7694,128078.8177
2010-11-05 11:35:00,17.38,17.41,17.37,17.39,58675.42419266557,9.7751,9.7919,9.7694,9.7807,58675.4242
2010-11-05 11:40:00,17.4,17.43,17.36,17.37,190147.7832512316,9.7863,9.8032,9.7638,9.7694,190147.7833
2010-11-05 11:45:00,17.37,17.4,17.36,17.39,58456.486042692944,9.7694,9.7863,9.7638,9.7807,58456.486
2010-11-05 11:50:00,17.39,17.4,17.34,17.35,112315.2709359606,9.7807,9.7863,9.7526,9.7582,112315.2709
2010-11-05 11:55:00,17.34,17.34,17.27,17.27,62725.77996715928,9.7526,9.7526,9.7132,9.7132,62725.78
2010-11-05 12:00:00,17.27,17.27,17.24,17.26,80240.8319649699,9.7132,9.7132,9.6963,9.7076,80240.832
2010-11-05 12:05:00,17.27,17.27,17.22,17.26,100492.61083743843,9.7132,9.7132,9.6851,9.7076,100492.6108
2010-11-05 12:10:00,17.26,17.27,17.23,17.23,102463.05418719212,9.7076,9.7132,9.6907,9.6907,102463.0542
2010-11-05 12:15:00,17.23,17.27,17.23,17.27,48604.26929392447,9.6907,9.7132,9.6907,9.7132,48604.2693
2010-11-05 12:20:00,17.27,17.27,17.26,17.27,39627.80514504653,9.7132,9.7132,9.7076,9.7132,39627.8051
2010-11-05 12:25:00,17.27,17.3,17.25,17.26,147016.96770662288,9.7132,9.7301,9.702,9.7076,147016.9677
2010-11-05 12:30:00,17.25,17.29,17.24,17.27,109031.1986863711,9.702,9.7244,9.6963,9.7132,109031.1987
2010-11-05 12:35:00,17.26,17.31,17.26,17.31,36891.07827038861,9.7076,9.7357,9.7076,9.7357,36891.0783
2010-11-05 12:40:00,17.31,17.31,17.27,17.27,116584.56486042694,9.7357,9.7357,9.7132,9.7132,116584.5649
2010-11-05 12:45:00,17.27,17.28,17.27,17.27,19266.557197591683,9.7132,9.7188,9.7132,9.7132,19266.5572
2010-11-05 12:50:00,17.28,17.29,17.27,17.28,58018.60974274768,9.7188,9.7244,9.7132,9.7188,58018.6097
2010-11-05 12:55:00,17.27,17.29,17.27,17.28,40941.43404488232,9.7132,9.7244,9.7132,9.7188,40941.434
2010-11-05 13:00:00,17.29,17.32,17.28,17.32,26491.51614668856,9.7244,9.7413,9.7188,9.7413,26491.5161
2010-11-05 13:05:00,17.32,17.35,17.31,17.35,132457.5807334428,9.7413,9.7582,9.7357,9.7582,132457.5807
2010-11-05 13:10:00,17.34,17.35,17.34,17.35,25506.29447181172,9.7526,9.7582,9.7526,9.7582,25506.2945
2010-11-05 13:15:00,17.35,17.35,17.31,17.32,58784.89326765189,9.7582,9.7582,9.7357,9.7413,58784.8933
2010-11-05 13:20:00,17.31,17.32,17.28,17.28,33716.47509578544,9.7357,9.7413,9.7188,9.7188,33716.4751
2010-11-05 13:25:00,17.28,17.29,17.28,17.28,20251.778872468527,9.7188,9.7244,9.7188,9.7188,20251.7789
2010-11-05 13:30:00,17.28,17.29,17.28,17.28,52873.56321839081,9.7188,9.7244,9.7188,9.7188,52873.5632
2010-11-05 13:35:00,17.29,17.29,17.28,17.28,20032.840722495897,9.7244,9.7244,9.7188,9.7188,20032.8407
2010-11-05 13:40:00,17.28,17.32,17.28,17.3,93486.5900383142,9.7188,9.7413,9.7188,9.7301,93486.59
2010-11-05 13:45:00,17.29,17.3,17.29,17.29,11056.376573617954,9.7244,9.7301,9.7244,9.7244,11056.3766
2010-11-05 13:50:00,17.29,17.3,17.29,17.3,15544.608648056925,9.7244,9.7301,9.7244,9.7301,15544.6086
2010-11-05 13:55:00,17.29,17.3,17.27,17.27,76628.35249042146,9.7244,9.7301,9.7132,9.7132,76628.3525
2010-11-05 14:00:00,17.27,17.27,17.26,17.26,76847.29064039409,9.7132,9.7132,9.7076,9.7076,76847.2906
2010-11-05 14:05:00,17.26,17.27,17.25,17.25,67542.4192665572,9.7076,9.7132,9.702,9.702,67542.4193
2010-11-05 14:10:00,17.25,17.27,17.25,17.26,63382.594417077176,9.702,9.7132,9.702,9.7076,63382.5944
2010-11-05 14:15:00,17.25,17.26,17.23,17.23,36891.07827038861,9.702,9.7076,9.6907,9.6907,36891.0783
2010-11-05 14:20:00,17.23,17.24,17.23,17.24,28352.49042145594,9.6907,9.6963,9.6907,9.6963,28352.4904
2010-11-05 14:25:00,17.23,17.24,17.22,17.23,69403.39354132458,9.6907,9.6963,9.6851,9.6907,69403.3935
2010-11-05 14:30:00,17.23,17.25,17.23,17.24,39737.27422003284,9.6907,9.702,9.6907,9.6963,39737.2742
2010-11-05 14:35:00,17.25,17.25,17.24,17.24,18281.335522714835,9.702,9.702,9.6963,9.6963,18281.3355
2010-11-05 14:40:00,17.24,17.25,17.22,17.22,108593.32238642585,9.6963,9.702,9.6851,9.6851,108593.3224
2010-11-05 14:45:00,17.23,17.26,17.2,17.26,115161.46688560482,9.6907,9.7076,9.6738,9.7076,115161.4669
2010-11-05 14:50:00,17.26,17.27,17.25,17.27,40831.964969896006,9.7076,9.7132,9.702,9.7132,40831.965
2010-11-05 14:55:00,17.27,17.27,17.26,17.26,19157.088122605364,9.7132,9.7132,9.7076,9.7076,19157.0881
2010-11-05 15:00:00,17.26,17.3,17.26,17.3,66776.13574165298,9.7076,9.7301,9.7076,9.7301,66776.1357
2010-11-05 15:05:00,17.3,17.34,17.29,17.34,121729.6113847838,9.7301,9.7526,9.7244,9.7526,121729.6114
2010-11-05 15:10:00,17.33,17.37,17.33,17.36,75862.06896551725,9.7469,9.7694,9.7469,9.7638,75862.069
2010-11-05 15:15:00,17.36,17.37,17.35,17.37,77723.04324028462,9.7638,9.7694,9.7582,9.7694,77723.0432
2010-11-05 15:20:00,17.37,17.37,17.37,17.37,85495.34756431308,9.7694,9.7694,9.7694,9.7694,85495.3476
2010-11-05 15:25:00,17.37,17.4,17.37,17.4,130487.13738368911,9.7694,9.7863,9.7694,9.7863,130487.1374
2010-11-05 15:30:00,17.39,17.42,17.39,17.41,91187.73946360154,9.7807,9.7976,9.7807,9.7919,91187.7395
2010-11-05 15:35:00,17.42,17.42,17.4,17.4,78817.73399014778,9.7976,9.7976,9.7863,9.7863,78817.734
2010-11-05 15:40:00,17.41,17.41,17.39,17.4,104214.55938697318,9.7919,9.7919,9.7807,9.7863,104214.5594
2010-11-05 15:45:00,17.41,17.47,17.4,17.47,179857.69020251778,9.7919,9.8257,9.7863,9.8257,179857.6902
2010-11-05 15:50:00,17.46,17.49,17.46,17.48,170771.75697865355,9.8201,9.8369,9.8201,9.8313,170771.757
2010-11-05 15:55:00,17.48,17.49,17.47,17.49,384564.86042692943,9.8313,9.8369,9.8257,9.8369,384564.8604
2010-11-08 09:30:00,17.44,17.47,17.37,17.44,115708.8122605364,9.8088,9.8257,9.7694,9.8088,115708.8123
2010-11-08 09:35:00,17.44,17.54,17.44,17.5,198357.96387520529,9.8088,9.8651,9.8088,9.8426,198357.9639
2010-11-08 09:40:00,17.49,17.5,17.39,17.39,123918.99288451012,9.8369,9.8426,9.7807,9.7807,123918.9929
2010-11-08 09:45:00,17.4,17.42,17.34,17.36,188067.8708264916,9.7863,9.7976,9.7526,9.7638,188067.8708
2010-11-08 09:50:00,17.35,17.4,17.33,17.4,85933.22386425835,9.7582,9.7863,9.7469,9.7863,85933.2239
2010-11-08 09:55:00,17.38,17.39,17.32,17.38,82430.21346469622,9.7751,9.7807,9.7413,9.7751,82430.2135
2010-11-08 10:00:00,17.38,17.46,17.37,17.45,83743.84236453203,9.7751,9.8201,9.7694,9.8144,83743.8424
2010-11-08 10:05:00,17.46,17.49,17.45,17.48,78708.26491516148,9.8201,9.8369,9.8144,9.8313,78708.2649
2010-11-08 10:10:00,17.49,17.49,17.45,17.48,45867.54241926656,9.8369,9.8369,9.8144,9.8313,45867.5424
2010-11-08 10:15:00,17.48,17.51,17.48,17.51,60864.8056923919,9.8313,9.8482,9.8313,9.8482,60864.8057
2010-11-08 10:20:00,17.51,17.56,17.5,17.53,91954.02298850576,9.8482,9.8763,9.8426,9.8594,91954.023
2010-11-08 10:25:00,17.54,17.56,17.5,17.5,67980.29556650246,9.8651,9.8763,9.8426,9.8426,67980.2956
2010-11-08 10:30:00,17.51,17.51,17.44,17.46,91844.55391351944,9.8482,9.8482,9.8088,9.8201,91844.5539
2010-11-08 10:35:00,17.46,17.48,17.44,17.46,40284.61959496442,9.8201,9.8313,9.8088,9.8201,40284.6196
2010-11-08 10:40:00,17.46,17.46,17.43,17.43,56486.04269293925,9.8201,9.8201,9.8032,9.8032,56486.0427
2010-11-08 10:45:00,17.44,17.45,17.43,17.44,30432.40284619595,9.8088,9.8144,9.8032,9.8088,30432.4028
2010-11-08 10:50:00,17.44,17.44,17.41,17.43,87465.79091406678,9.8088,9.8088,9.7919,9.8032,87465.7909
2010-11-08 10:55:00,17.43,17.44,17.4,17.41,35030.10399562124,9.8032,9.8088,9.7863,9.7919,35030.104
2010-11-08 11:00:00,17.4,17.43,17.39,17.41,62725.77996715928,9.7863,9.8032,9.7807,9.7919,62725.78
2010-11-08 11:05:00,17.42,17.45,17.4,17.45,47290.640394088674,9.7976,9.8144,9.7863,9.8144,47290.6404
2010-11-08 11:10:00,17.44,17.46,17.41,17.42,51340.99616858238,9.8088,9.8201,9.7919,9.7976,51340.9962
2010-11-08 11:15:00,17.43,17.48,17.42,17.46,32293.37712096333,9.8032,9.8313,9.7976,9.8201,32293.3771
2010-11-08 11:20:00,17.46,17.5,17.42,17.48,113191.02353585113,9.8201,9.8426,9.7976,9.8313,113191.0235
2010-11-08 11:25:00,17.47,17.48,17.46,17.48,38314.17624521073,9.8257,9.8313,9.8201,9.8313,38314.1762
2010-11-08 11:30:00,17.48,17.49,17.48,17.49,19813.902572523264,9.8313,9.8369,9.8313,9.8369,19813.9026
2010-11-08 11:35:00,17.49,17.51,17.48,17.5,17843.45922276957,9.8369,9.8482,9.8313,9.8426,17843.4592
2010-11-08 11:40:00,17.5,17.51,17.48,17.51,30213.46469622332,9.8426,9.8482,9.8313,9.8482,30213.4647
2010-11-08 11:45:00,17.5,17.53,17.5,17.5,36672.14012041599,9.8426,9.8594,9.8426,9.8426,36672.1401
2010-11-08 11:50:00,17.52,17.52,17.51,17.52,32621.78434592228,9.8538,9.8538,9.8482,9.8538,32621.7843
2010-11-08 11:55:00,17.52,17.56,17.51,17.54,62944.71811713191,9.8538,9.8763,9.8482,9.8651,62944.7181
2010-11-08 12:00:00,17.54,17.55,17.53,17.54,26929.39244663383,9.8651,9.8707,9.8594,9.8651,26929.3924
2010-11-08 12:05:00,17.53,17.54,17.51,17.52,25177.88724685277,9.8594,9.8651,9.8482,9.8538,25177.8872
2010-11-08 12:10:00,17.52,17.53,17.5,17.52,32183.90804597701,9.8538,9.8594,9.8426,9.8538,32183.908
2010-11-08 12:15:00,17.52,17.53,17.51,17.53,35905.85659551177,9.8538,9.8594,9.8482,9.8594,35905.8566
2010-11-08 12:20:00,17.53,17.55,17.51,17.53,33278.598795840175,9.8594,9.8707,9.8482,9.8594,33278.5988
2010-11-08 12:25:00,17.54,17.54,17.53,17.53,28571.42857142857,9.8651,9.8651,9.8594,9.8594,28571.4286
2010-11-08 12:30:00,17.54,17.55,17.53,17.55,34701.69677066229,9.8651,9.8707,9.8594,9.8707,34701.6968
2010-11-08 12:35:00,17.55,17.55,17.54,17.55,28243.021346469624,9.8707,9.8707,9.8651,9.8707,28243.0213
2010-11-08 12:40:00,17.54,17.57,17.54,17.57,43678.16091954024,9.8651,9.8819,9.8651,9.8819,43678.1609
2010-11-08 12:45:00,17.56,17.58,17.54,17.58,57033.38806787083,9.8763,9.8876,9.8651,9.8876,57033.3881
2010-11-08 12:50:00,17.57,17.58,17.55,17.55,69512.8626163109,9.8819,9.8876,9.8707,9.8707,69512.8626
2010-11-08 12:55:00,17.54,17.55,17.54,17.55,21346.469622331693,9.8651,9.8707,9.8651,9.8707,21346.4696
2010-11-08 13:00:00,17.56,17.58,17.55,17.56,36562.67104542967,9.8763,9.8876,9.8707,9.8763,36562.671
2010-11-08 13:05:00,17.56,17.57,17.55,17.56,25615.76354679803,9.8763,9.8819,9.8707,9.8763,25615.7635
2010-11-08 13:10:00,17.56,17.56,17.54,17.56,13793.103448275862,9.8763,9.8763,9.8651,9.8763,13793.1034
2010-11-08 13:15:00,17.57,17.58,17.55,17.58,27805.14504652436,9.8819,9.8876,9.8707,9.8876,27805.145
2010-11-08 13:20:00,17.57,17.58,17.57,17.57,10180.623973727425,9.8819,9.8876,9.8819,9.8819,10180.624
2010-11-08 13:25:00,17.58,17.58,17.56,17.56,29337.712096332787,9.8876,9.8876,9.8763,9.8763,29337.7121
2010-11-08 13:30:00,17.55,17.56,17.54,17.54,15435.139573070608,9.8707,9.8763,9.8651,9.8651,15435.1396
2010-11-08 13:35:00,17.54,17.55,17.53,17.54,16748.768472906406,9.8651,9.8707,9.8594,9.8651,16748.7685
2010-11-08 13:40:00,17.54,17.54,17.52,17.52,15325.670498084291,9.8651,9.8651,9.8538,9.8538,15325.6705
2010-11-08 13:45:00,17.52,17.53,17.5,17.5,51778.87246852765,9.8538,9.8594,9.8426,9.8426,51778.8725
2010-11-08 13:50:00,17.51,17.53,17.5,17.53,28243.021346469624,9.8482,9.8594,9.8426,9.8594,28243.0213
2010-11-08 13:55:00,17.52,17.52,17.5,17.5,19157.088122605364,9.8538,9.8538,9.8426,9.8426,19157.0881
2010-11-08 14:00:00,17.51,17.51,17.48,17.49,98631.63656267105,9.8482,9.8482,9.8313,9.8369,98631.6366
2010-11-08 14:05:00,17.49,17.52,17.49,17.52,51012.58894362343,9.8369,9.8538,9.8369,9.8538,51012.5889
2010-11-08 14:10:00,17.52,17.52,17.5,17.51,42145.593869731805,9.8538,9.8538,9.8426,9.8482,42145.5939
2010-11-08 14:15:00,17.51,17.53,17.51,17.53,76409.41434044883,9.8482,9.8594,9.8482,9.8594,76409.4143
2010-11-08 14:20:00,17.53,17.53,17.5,17.51,41817.18664477285,9.8594,9.8594,9.8426,9.8482,41817.1866
2010-11-08 14:25:00,17.5,17.52,17.5,17.51,32293.37712096333,9.8426,9.8538,9.8426,9.8482,32293.3771
2010-11-08 14:30:00,17.51,17.52,17.5,17.5,53311.43951833608,9.8482,9.8538,9.8426,9.8426,53311.4395
2010-11-08 14:35:00,17.51,17.52,17.51,17.51,36891.07827038861,9.8482,9.8538,9.8482,9.8482,36891.0783
2010-11-08 14:40:00,17.51,17.52,17.5,17.52,34044.88232074439,9.8482,9.8538,9.8426,9.8538,34044.8823
2010-11-08 14:45:00,17.52,17.52,17.5,17.51,71045.42966611932,9.8538,9.8538,9.8426,9.8482,71045.4297
2010-11-08 14:50:00,17.51,17.51,17.5,17.5,21565.407772304326,9.8482,9.8482,9.8426,9.8426,21565.4078
2010-11-08 14:55:00,17.51,17.55,17.5,17.54,83196.49698960045,9.8482,9.8707,9.8426,9.8651,83196.497
2010-11-08 15:00:00,17.54,17.57,17.54,17.57,37547.89272030652,9.8651,9.8819,9.8651,9.8819,37547.8927
2010-11-08 15:05:00,17.56,17.57,17.54,17.55,84510.12588943624,9.8763,9.8819,9.8651,9.8707,84510.1259
2010-11-08 15:10:00,17.55,17.56,17.53,17.53,84510.12588943624,9.8707,9.8763,9.8594,9.8594,84510.1259
2010-11-08 15:15:00,17.53,17.54,17.52,17.53,27586.206896551725,9.8594,9.8651,9.8538,9.8594,27586.2069
2010-11-08 15:20:00,17.54,17.56,17.53,17.54,60974.27476737822,9.8651,9.8763,9.8594,9.8651,60974.2748
2010-11-08 15:25:00,17.55,17.57,17.54,17.57,57690.202517788726,9.8707,9.8819,9.8651,9.8819,57690.2025
2010-11-08 15:30:00,17.57,17.58,17.56,17.58,64477.28516694034,9.8819,9.8876,9.8763,9.8876,64477.2852
2010-11-08 15:35:00,17.58,17.58,17.53,17.53,99507.38916256158,9.8876,9.8876,9.8594,9.8594,99507.3892
2010-11-08 15:40:00,17.54,17.54,17.53,17.53,49042.14559386973,9.8651,9.8651,9.8594,9.8594,49042.1456
2010-11-08 15:45:00,17.54,17.55,17.51,17.51,107608.100711549,9.8651,9.8707,9.8482,9.8482,107608.1007
2010-11-08 15:50:00,17.51,17.52,17.5,17.51,140229.88505747126,9.8482,9.8538,9.8426,9.8482,140229.8851
2010-11-08 15:55:00,17.51,17.54,17.51,17.54,241050.90311986863,9.8482,9.8651,9.8482,9.8651,241050.9031
2010-11-09 09:30:00,17.55,17.65,17.54,17.64,159058.5659551177,9.8707,9.9269,9.8651,9.9213,159058.566
2010-11-09 09:35:00,17.63,17.65,17.58,17.62,134099.61685823754,9.9157,9.9269,9.8876,9.9101,134099.6169
2010-11-09 09:40:00,17.62,17.66,17.59,17.63,101696.7706622879,9.9101,9.9325,9.8932,9.9157,101696.7707
2010-11-09 09:45:00,17.62,17.62,17.56,17.58,79474.54844006569,9.9101,9.9101,9.8763,9.8876,79474.5484
2010-11-09 09:50:00,17.58,17.58,17.53,17.54,74110.56376573618,9.8876,9.8876,9.8594,9.8651,74110.5638
2010-11-09 09:55:00,17.54,17.59,17.51,17.57,56376.57361795293,9.8651,9.8932,9.8482,9.8819,56376.5736
2010-11-09 10:00:00,17.58,17.66,17.58,17.63,38752.052545156,9.8876,9.9325,9.8876,9.9157,38752.0525
2010-11-09 10:05:00,17.64,17.66,17.58,17.58,57690.202517788726,9.9213,9.9325,9.8876,9.8876,57690.2025
2010-11-09 10:10:00,17.58,17.64,17.58,17.61,54077.72304324029,9.8876,9.9213,9.8876,9.9044,54077.723
2010-11-09 10:15:00,17.61,17.63,17.6,17.61,37000.54734537494,9.9044,9.9157,9.8988,9.9044,37000.5473
2010-11-09 10:20:00,17.6,17.66,17.6,17.65,86261.6310892173,9.8988,9.9325,9.8988,9.9269,86261.6311
2010-11-09 10:25:00,17.65,17.69,17.64,17.67,95128.62616310891,9.9269,9.9494,9.9213,9.9382,95128.6262
2010-11-09 10:30:00,17.68,17.69,17.67,17.67,91406.67761357415,9.9438,9.9494,9.9382,9.9382,91406.6776
2010-11-09 10:35:00,17.67,17.67,17.58,17.59,111658.45648604268,9.9382,9.9382,9.8876,9.8932,111658.4565
2010-11-09 10:40:00,17.6,17.62,17.58,17.62,30432.40284619595,9.8988,9.9101,9.8876,9.9101,30432.4028
2010-11-09 10:45:00,17.61,17.62,17.54,17.58,91735.08483853312,9.9044,9.9101,9.8651,9.8876,91735.0848
2010-11-09 10:50:00,17.57,17.58,17.54,17.55,94252.8735632184,9.8819,9.8876,9.8651,9.8707,94252.8736
2010-11-09 10:55:00,17.55,17.57,17.53,17.54,111986.86371100164,9.8707,9.8819,9.8594,9.8651,111986.8637
2010-11-09 11:00:00,17.54,17.56,17.53,17.54,43240.28461959497,9.8651,9.8763,9.8594,9.8651,43240.2846
2010-11-09 11:05:00,17.54,17.56,17.5,17.5,59113.30049261084,9.8651,9.8763,9.8426,9.8426,59113.3005
2010-11-09 11:10:00,17.5,17.52,17.49,17.5,59551.17679255611,9.8426,9.8538,9.8369,9.8426,59551.1768
2010-11-09 11:15:00,17.51,17.55,17.5,17.53,44006.56814449918,9.8482,9.8707,9.8426,9.8594,44006.5681
2010-11-09 11:20:00,17.53,17.54,17.51,17.53,29666.11932129173,9.8594,9.8651,9.8482,9.8594,29666.1193
2010-11-09 11:25:00,17.54,17.55,17.53,17.55,41598.248494800224,9.8651,9.8707,9.8594,9.8707,41598.2485
2010-11-09 11:30:00,17.55,17.55,17.53,17.55,26053.63984674329,9.8707,9.8707,9.8594,9.8707,26053.6398
2010-11-09 11:35:00,17.55,17.55,17.52,17.53,83524.90421455938,9.8707,9.8707,9.8538,9.8594,83524.9042
2010-11-09 11:40:00,17.54,17.55,17.53,17.54,46962.23316912972,9.8651,9.8707,9.8594,9.8651,46962.2332
2010-11-09 11:45:00,17.54,17.57,17.53,17.57,138916.25615763548,9.8651,9.8819,9.8594,9.8819,138916.2562
2010-11-09 11:50:00,17.57,17.58,17.56,17.57,51997.81061850028,9.8819,9.8876,9.8763,9.8819,51997.8106
2010-11-09 11:55:00,17.58,17.58,17.53,17.54,136288.9983579639,9.8876,9.8876,9.8594,9.8651,136288.9984
2010-11-09 12:00:00,17.55,17.56,17.52,17.53,67104.54296661193,9.8707,9.8763,9.8538,9.8594,67104.543
2010-11-09 12:05:00,17.53,17.57,17.52,17.57,40175.15051997811,9.8594,9.8819,9.8538,9.8819,40175.1505
2010-11-09 12:10:00,17.57,17.58,17.56,17.56,36124.7947454844,9.8819,9.8876,9.8763,9.8763,36124.7947
2010-11-09 12:15:00,17.56,17.58,17.56,17.58,43568.69184455391,9.8763,9.8876,9.8763,9.8876,43568.6918
2010-11-09 12:20:00,17.58,17.58,17.57,17.57,33278.598795840175,9.8876,9.8876,9.8819,9.8819,33278.5988
2010-11-09 12:25:00,17.58,17.59,17.57,17.59,25068.418171866448,9.8876,9.8932,9.8819,9.8932,25068.4182
2010-11-09 12:30:00,17.59,17.62,17.58,17.58,108812.26053639848,9.8932,9.9101,9.8876,9.8876,108812.2605
2010-11-09 12:35:00,17.59,17.59,17.58,17.59,18390.80459770115,9.8932,9.8932,9.8876,9.8932,18390.8046
2010-11-09 12:40:00,17.59,17.59,17.58,17.58,40941.43404488232,9.8932,9.8932,9.8876,9.8876,40941.434
2010-11-09 12:45:00,17.58,17.6,17.58,17.59,24740.0109469075,9.8876,9.8988,9.8876,9.8932,24740.0109
2010-11-09 12:50:00,17.59,17.6,17.58,17.6,34482.75862068966,9.8932,9.8988,9.8876,9.8988,34482.7586
2010-11-09 12:55:00,17.6,17.6,17.58,17.59,44882.32074438971,9.8988,9.8988,9.8876,9.8932,44882.3207
2010-11-09 13:00:00,17.59,17.61,17.59,17.61,28461.959496442258,9.8932,9.9044,9.8932,9.9044,28461.9595
2010-11-09 13:05:00,17.61,17.63,17.61,17.62,54625.06841817187,9.9044,9.9157,9.9044,9.9101,54625.0684
2010-11-09 13:10:00,17.62,17.63,17.62,17.63,37657.36179529283,9.9101,9.9157,9.9101,9.9157,37657.3618
2010-11-09 13:15:00,17.63,17.67,17.63,17.65,129392.44663382597,9.9157,9.9382,9.9157,9.9269,129392.4466
2010-11-09 13:20:00,17.66,17.66,17.59,17.61,174384.23645320197,9.9325,9.9325,9.8932,9.9044,174384.2365
2010-11-09 13:25:00,17.61,17.61,17.55,17.57,110125.88943623428,9.9044,9.9044,9.8707,9.8819,110125.8894
2010-11-09 13:30:00,17.58,17.6,17.57,17.59,87903.66721401205,9.8876,9.8988,9.8819,9.8932,87903.6672
2010-11-09 13:35:00,17.59,17.6,17.58,17.58,54296.66119321292,9.8932,9.8988,9.8876,9.8876,54296.6612
2010-11-09 13:40:00,17.57,17.58,17.54,17.54,137055.2818828681,9.8819,9.8876,9.8651,9.8651,137055.2819
2010-11-09 13:45:00,17.55,17.58,17.53,17.58,116912.97208538587,9.8707,9.8876,9.8594,9.8876,116912.9721
2010-11-09 13:50:00,17.58,17.58,17.5,17.54,179748.2211275315,9.8876,9.8876,9.8426,9.8651,179748.2211
2010-11-09 13:55:00,17.54,17.56,17.5,17.5,118336.070060208,9.8651,9.8763,9.8426,9.8426,118336.0701
2010-11-09 14:00:00,17.5,17.53,17.48,17.51,147235.90585659552,9.8426,9.8594,9.8313,9.8482,147235.9059
2010-11-09 14:05:00,17.5,17.55,17.5,17.55,64258.34701696771,9.8426,9.8707,9.8426,9.8707,64258.347
2010-11-09 14:10:00,17.55,17.57,17.54,17.57,47400.10946907499,9.8707,9.8819,9.8651,9.8819,47400.1095
2010-11-09 14:15:00,17.57,17.58,17.55,17.56,45210.72796934866,9.8819,9.8876,9.8707,9.8763,45210.728
2010-11-09 14:20:00,17.56,17.56,17.52,17.54,27476.73782156541,9.8763,9.8763,9.8538,9.8651,27476.7378
2010-11-09 14:25:00,17.54,17.55,17.52,17.54,85276.40941434045,9.8651,9.8707,9.8538,9.8651,85276.4094
2010-11-09 14:30:00,17.53,17.56,17.52,17.52,96770.66228790367,9.8594,9.8763,9.8538,9.8538,96770.6623
2010-11-09 14:35:00,17.52,17.54,17.52,17.53,44882.32074438971,9.8538,9.8651,9.8538,9.8594,44882.3207
2010-11-09 14:40:00,17.53,17.58,17.52,17.58,67323.48111658456,9.8594,9.8876,9.8538,9.8876,67323.4811
2010-11-09 14:45:00,17.58,17.58,17.58,17.58,35467.98029556651,9.8876,9.8876,9.8876,9.8876,35467.9803
2010-11-09 14:50:00,17.58,17.58,17.56,17.56,56157.6354679803,9.8876,9.8876,9.8763,9.8763,56157.6355
2010-11-09 14:55:00,17.56,17.58,17.55,17.58,73015.87301587302,9.8763,9.8876,9.8707,9.8876,73015.873
2010-11-09 15:00:00,17.58,17.58,17.55,17.55,79474.54844006569,9.8876,9.8876,9.8707,9.8707,79474.5484
2010-11-09 15:05:00,17.55,17.57,17.54,17.55,102025.17788724686,9.8707,9.8819,9.8651,9.8707,102025.1779
2010-11-09 15:10:00,17.55,17.55,17.52,17.53,87794.19813902573,9.8707,9.8707,9.8538,9.8594,87794.1981
2010-11-09 15:15:00,17.53,17.54,17.51,17.53,48056.923918992885,9.8594,9.8651,9.8482,9.8594,48056.9239
2010-11-09 15:20:00,17.53,17.54,17.5,17.51,77175.69786535304,9.8594,9.8651,9.8426,9.8482,77175.6979
2010-11-09 15:25:00,17.51,17.54,17.5,17.52,201970.4433497537,9.8482,9.8651,9.8426,9.8538,201970.4433
2010-11-09 15:30:00,17.52,17.53,17.5,17.51,112424.74001094692,9.8538,9.8594,9.8426,9.8482,112424.74
2010-11-09 15:35:00,17.51,17.51,17.48,17.48,256267.1045429666,9.8482,9.8482,9.8313,9.8313,256267.1045
2010-11-09 15:40:00,17.49,17.51,17.46,17.48,154022.98850574714,9.8369,9.8482,9.8201,9.8313,154022.9885
2010-11-09 15:45:00,17.47,17.48,17.42,17.42,206568.14449917892,9.8257,9.8313,9.7976,9.7976,206568.1445
2010-11-09 15:50:00,17.42,17.46,17.42,17.45,253311.4395183361,9.7976,9.8201,9.7976,9.8144,253311.4395
2010-11-09 15:55:00,17.44,17.48,17.44,17.48,391023.53585112205,9.8088,9.8313,9.8088,9.8313,391023.5359
2010-11-10 09:30:00,17.45,17.57,17.43,17.44,116365.62671045432,9.8144,9.8819,9.8032,9.8088,116365.6267
2010-11-10 09:35:00,17.43,17.46,17.4,17.46,117460.31746031748,9.8032,9.8201,9.7863,9.8201,117460.3175
2010-11-10 09:40:00,17.45,17.47,17.36,17.46,202627.2577996716,9.8144,9.8257,9.7638,9.8201,202627.2578
2010-11-10 09:45:00,17.46,17.5,17.4,17.43,164203.61247947454,9.8201,9.8426,9.7863,9.8032,164203.6125
2010-11-10 09:50:00,17.44,17.49,17.41,17.48,203174.6031746032,9.8088,9.8369,9.7919,9.8313,203174.6032
2010-11-10 09:55:00,17.47,17.48,17.38,17.43,119649.6989600438,9.8257,9.8313,9.7751,9.8032,119649.699
2010-11-10 10:00:00,17.44,17.46,17.4,17.41,95566.5024630542,9.8088,9.8201,9.7863,9.7919,95566.5025
2010-11-10 10:05:00,17.4,17.4,17.31,17.33,189490.96880131363,9.7863,9.7863,9.7357,9.7469,189490.9688
2010-11-10 10:10:00,17.32,17.37,17.28,17.37,190804.59770114944,9.7413,9.7694,9.7188,9.7694,190804.5977
2010-11-10 10:15:00,17.37,17.41,17.36,17.38,264477.2851669404,9.7694,9.7919,9.7638,9.7751,264477.2852
2010-11-10 10:20:00,17.37,17.39,17.33,17.39,70717.02244116037,9.7694,9.7807,9.7469,9.7807,70717.0224
2010-11-10 10:25:00,17.38,17.4,17.34,17.34,114942.5287356322,9.7751,9.7863,9.7526,9.7526,114942.5287
2010-11-10 10:30:00,17.34,17.55,17.34,17.5,486918.4455391352,9.7526,9.8707,9.7526,9.8426,486918.4455
2010-11-10 10:35:00,17.5,17.58,17.48,17.55,218938.1499726328,9.8426,9.8876,9.8313,9.8707,218938.15
2010-11-10 10:40:00,17.55,17.63,17.5,17.5,172632.7312534209,9.8707,9.9157,9.8426,9.8426,172632.7313
2010-11-10 10:45:00,17.5,17.54,17.48,17.5,68089.76464148879,9.8426,9.8651,9.8313,9.8426,68089.7646
2010-11-10 10:50:00,17.5,17.52,17.45,17.51,49261.08374384237,9.8426,9.8538,9.8144,9.8482,49261.0837
2010-11-10 10:55:00,17.52,17.52,17.46,17.51,88122.60536398468,9.8538,9.8538,9.8201,9.8482,88122.6054
2010-11-10 11:00:00,17.51,17.53,17.48,17.51,67432.95019157088,9.8482,9.8594,9.8313,9.8482,67432.9502
2010-11-10 11:05:00,17.51,17.51,17.48,17.48,37657.36179529283,9.8482,9.8482,9.8313,9.8313,37657.3618
2010-11-10 11:10:00,17.48,17.48,17.46,17.48,75752.59989053092,9.8313,9.8313,9.8201,9.8313,75752.5999
2010-11-10 11:15:00,17.48,17.5,17.46,17.5,91844.55391351944,9.8313,9.8426,9.8201,9.8426,91844.5539
2010-11-10 11:20:00,17.5,17.53,17.5,17.52,51340.99616858238,9.8426,9.8594,9.8426,9.8538,51340.9962
2010-11-10 11:25:00,17.52,17.57,17.52,17.56,69841.26984126984,9.8538,9.8819,9.8538,9.8763,69841.2698
2010-11-10 11:30:00,17.56,17.58,17.55,17.58,83634.3732895457,9.8763,9.8876,9.8707,9.8876,83634.3733
2010-11-10 11:35:00,17.57,17.6,17.56,17.6,59989.05309250137,9.8819,9.8988,9.8763,9.8988,59989.0531
2010-11-10 11:40:00,17.6,17.61,17.59,17.59,36453.20197044335,9.8988,9.9044,9.8932,9.8932,36453.202
2010-11-10 11:45:00,17.59,17.62,17.58,17.6,116694.03393541324,9.8932,9.9101,9.8876,9.8988,116694.0339
2010-11-10 11:50:00,17.59,17.61,17.58,17.6,88341.54351395731,9.8932,9.9044,9.8876,9.8988,88341.5435
2010-11-10 11:55:00,17.62,17.65,17.62,17.62,61412.15106732348,9.9101,9.9269,9.9101,9.9101,61412.1511
2010-11-10 12:00:00,17.63,17.63,17.62,17.63,17733.990147783254,9.9157,9.9157,9.9101,9.9157,17733.9901
2010-11-10 12:05:00,17.63,17.63,17.58,17.58,41050.90311986864,9.9157,9.9157,9.8876,9.8876,41050.9031
2010-11-10 12:10:00,17.59,17.6,17.58,17.6,30432.40284619595,9.8932,9.8988,9.8876,9.8988,30432.4028
2010-11-10 12:15:00,17.6,17.6,17.57,17.57,28461.959496442258,9.8988,9.8988,9.8819,9.8819,28461.9595
2010-11-10 12:20:00,17.57,17.57,17.5,17.51,57799.67159277504,9.8819,9.8819,9.8426,9.8482,57799.6716
2010-11-10 12:25:00,17.52,17.57,17.52,17.56,20580.18609742748,9.8538,9.8819,9.8538,9.8763,20580.1861
2010-11-10 12:30:00,17.56,17.6,17.55,17.6,28352.49042145594,9.8763,9.8988,9.8707,9.8988,28352.4904
2010-11-10 12:35:00,17.6,17.6,17.58,17.6,24192.66557197592,9.8988,9.8988,9.8876,9.8988,24192.6656
2010-11-10 12:40:00,17.6,17.6,17.56,17.57,46414.88779419814,9.8988,9.8988,9.8763,9.8819,46414.8878
2010-11-10 12:45:00,17.57,17.58,17.56,17.58,30322.933771209635,9.8819,9.8876,9.8763,9.8876,30322.9338
2010-11-10 12:50:00,17.58,17.6,17.57,17.59,35139.57307060756,9.8876,9.8988,9.8819,9.8932,35139.5731
2010-11-10 12:55:00,17.58,17.59,17.58,17.58,22331.69129720854,9.8876,9.8932,9.8876,9.8876,22331.6913
2010-11-10 13:00:00,17.58,17.59,17.52,17.54,50903.11986863711,9.8876,9.8932,9.8538,9.8651,50903.1199
2010-11-10 13:05:00,17.54,17.59,17.54,17.58,33169.12972085386,9.8651,9.8932,9.8651,9.8876,33169.1297
2010-11-10 13:10:00,17.59,17.6,17.58,17.59,24849.48002189381,9.8932,9.8988,9.8876,9.8932,24849.48
2010-11-10 13:15:00,17.58,17.64,17.58,17.62,82868.0897646415,9.8876,9.9213,9.8876,9.9101,82868.0898
2010-11-10 13:20:00,17.63,17.65,17.61,17.63,85714.28571428572,9.9157,9.9269,9.9044,9.9157,85714.2857
2010-11-10 13:25:00,17.63,17.65,17.62,17.63,63382.594417077176,9.9157,9.9269,9.9101,9.9157,63382.5944
2010-11-10 13:30:00,17.63,17.66,17.62,17.62,33497.53694581281,9.9157,9.9325,9.9101,9.9101,33497.5369
2010-11-10 13:35:00,17.63,17.65,17.62,17.62,22769.567597153804,9.9157,9.9269,9.9101,9.9101,22769.5676
2010-11-10 13:40:00,17.62,17.63,17.61,17.61,66119.32129173509,9.9101,9.9157,9.9044,9.9044,66119.3213
2010-11-10 13:45:00,17.61,17.64,17.6,17.64,49808.42911877395,9.9044,9.9213,9.8988,9.9213,49808.4291
2010-11-10 13:50:00,17.63,17.64,17.61,17.61,37328.95457033388,9.9157,9.9213,9.9044,9.9044,37328.9546
2010-11-10 13:55:00,17.62,17.65,17.62,17.63,60864.8056923919,9.9101,9.9269,9.9101,9.9157,60864.8057
2010-11-10 14:00:00,17.63,17.66,17.61,17.66,80021.89381499727,9.9157,9.9325,9.9044,9.9325,80021.8938
2010-11-10 14:05:00,17.66,17.69,17.65,17.68,101149.42528735632,9.9325,9.9494,9.9269,9.9438,101149.4253
2010-11-10 14:10:00,17.68,17.69,17.67,17.68,57909.14066776136,9.9438,9.9494,9.9382,9.9438,57909.1407
2010-11-10 14:15:00,17.68,17.68,17.65,17.67,47071.70224411604,9.9438,9.9438,9.9269,9.9382,47071.7022
2010-11-10 14:20:00,17.66,17.69,17.66,17.69,185440.61302681992,9.9325,9.9494,9.9325,9.9494,185440.613
2010-11-10 14:25:00,17.69,17.69,17.68,17.69,50136.836343732895,9.9494,9.9494,9.9438,9.9494,50136.8363
2010-11-10 14:30:00,17.69,17.7,17.68,17.69,78270.3886152162,9.9494,9.955,9.9438,9.9494,78270.3886
2010-11-10 14:35:00,17.69,17.73,17.69,17.72,149206.3492063492,9.9494,9.9719,9.9494,9.9663,149206.3492
2010-11-10 14:40:00,17.72,17.74,17.7,17.72,155665.02463054188,9.9663,9.9775,9.955,9.9663,155665.0246
2010-11-10 14:45:00,17.72,17.73,17.71,17.72,81663.92993979201,9.9663,9.9719,9.9607,9.9663,81663.9299
2010-11-10 14:50:00,17.72,17.73,17.71,17.72,65681.44499178982,9.9663,9.9719,9.9607,9.9663,65681.445
2010-11-10 14:55:00,17.72,17.77,17.71,17.75,224630.5418719212,9.9663,9.9944,9.9607,9.9832,224630.5419
2010-11-10 15:00:00,17.76,17.77,17.74,17.76,144280.24083196497,9.9888,9.9944,9.9775,9.9888,144280.2408
2010-11-10 15:05:00,17.76,17.79,17.75,17.79,305090.31198686373,9.9888,10.0057,9.9832,10.0057,305090.312
2010-11-10 15:10:00,17.78,17.79,17.75,17.76,116584.56486042694,10.0,10.0057,9.9832,9.9888,116584.5649
2010-11-10 15:15:00,17.75,17.76,17.7,17.74,148659.00383141762,9.9832,9.9888,9.955,9.9775,148659.0038
2010-11-10 15:20:00,17.74,17.75,17.72,17.74,83853.31143951834,9.9775,9.9832,9.9663,9.9775,83853.3114
2010-11-10 15:25:00,17.74,17.78,17.73,17.77,295785.44061302685,9.9775,10.0,9.9719,9.9944,295785.4406
2010-11-10 15:30:00,17.78,17.81,17.77,17.8,234701.6967706623,10.0,10.0169,9.9944,10.0113,234701.6968
2010-11-10 15:35:00,17.8,17.81,17.79,17.79,173180.0766283525,10.0113,10.0169,10.0057,10.0057,173180.0766
2010-11-10 15:40:00,17.8,17.81,17.79,17.81,187411.05637657363,10.0113,10.0169,10.0057,10.0169,187411.0564
2010-11-10 15:45:00,17.81,17.88,17.8,17.86,506403.94088669954,10.0169,10.0563,10.0113,10.045,506403.9409
2010-11-10 15:50:00,17.87,17.88,17.84,17.85,362342.6382047072,10.0507,10.0563,10.0338,10.0394,362342.6382
2010-11-10 15:55:00,17.86,17.86,17.82,17.86,353147.2359058566,10.045,10.045,10.0225,10.045,353147.2359
2010-11-11 09:30:00,17.81,17.88,17.76,17.82,299397.9200875753,10.0169,10.0563,9.9888,10.0225,299397.9201
2010-11-11 09:35:00,17.83,17.87,17.79,17.81,234154.35139573072,10.0282,10.0507,10.0057,10.0169,234154.3514
2010-11-11 09:40:00,17.81,17.81,17.71,17.74,222003.2840722496,10.0169,10.0169,9.9607,9.9775,222003.2841
2010-11-11 09:45:00,17.74,17.9,17.74,17.89,138040.50355774493,9.9775,10.0675,9.9775,10.0619,138040.5036
2010-11-11 09:50:00,17.89,17.9,17.86,17.89,116037.21948549536,10.0619,10.0675,10.045,10.0619,116037.2195
2010-11-11 09:55:00,17.89,17.93,17.88,17.93,156321.8390804598,10.0619,10.0844,10.0563,10.0844,156321.8391
2010-11-11 10:00:00,17.93,17.93,17.88,17.89,155774.4937055282,10.0844,10.0844,10.0563,10.0619,155774.4937
2010-11-11 10:05:00,17.88,17.98,17.86,17.96,262068.9655172414,10.0563,10.1125,10.045,10.1013,262068.9655
2010-11-11 10:10:00,17.96,17.98,17.91,17.97,278817.73399014777,10.1013,10.1125,10.0732,10.1069,278817.734
2010-11-11 10:15:00,17.97,18.04,17.92,18.02,338587.84893267654,10.1069,10.1463,10.0788,10.135,338587.8489
2010-11-11 10:20:00,18.02,18.03,17.93,17.97,280240.8319649699,10.135,10.1406,10.0844,10.1069,280240.832
2010-11-11 10:25:00,17.96,17.99,17.93,17.97,130049.26108374384,10.1013,10.1182,10.0844,10.1069,130049.2611
2010-11-11 10:30:00,17.97,18.0,17.94,17.98,80897.6464148878,10.1069,10.1238,10.09,10.1125,80897.6464
2010-11-11 10:35:00,17.99,18.04,17.99,18.02,178653.53037766833,10.1182,10.1463,10.1182,10.135,178653.5304
2010-11-11 10:40:00,18.02,18.07,17.95,17.95,361029.0093048714,10.135,10.1631,10.0957,10.0957,361029.0093
2010-11-11 10:45:00,17.95,18.03,17.91,18.01,381390.25725232624,10.0957,10.1406,10.0732,10.1294,381390.2573
2010-11-11 10:50:00,18.01,18.02,17.98,18.01,211056.37657361795,10.1294,10.135,10.1125,10.1294,211056.3766
2010-11-11 10:55:00,18.01,18.09,18.01,18.06,191789.81937602628,10.1294,10.1744,10.1294,10.1575,191789.8194
2010-11-11 11:00:00,18.06,18.08,18.04,18.07,100821.01806239736,10.1575,10.1688,10.1463,10.1631,100821.0181
2010-11-11 11:05:00,18.06,18.09,18.0,18.0,221346.4696223317,10.1575,10.1744,10.1238,10.1238,221346.4696
2010-11-11 11:10:00,18.0,18.01,17.96,18.01,190476.19047619047,10.1238,10.1294,10.1013,10.1294,190476.1905
2010-11-11 11:15:00,18.01,18.05,17.99,18.04,87684.7290640394,10.1294,10.1519,10.1182,10.1463,87684.7291
2010-11-11 11:20:00,18.05,18.05,17.96,17.96,164969.89600437877,10.1519,10.1519,10.1013,10.1013,164969.896
2010-11-11 11:25:00,17.96,17.96,17.92,17.94,146360.15325670497,10.1013,10.1013,10.0788,10.09,146360.1533
2010-11-11 11:30:00,17.94,18.01,17.94,17.99,88560.48166392994,10.09,10.1294,10.09,10.1182,88560.4817
2010-11-11 11:35:00,18.0,18.01,17.97,17.97,75971.53804050355,10.1238,10.1294,10.1069,10.1069,75971.538
2010-11-11 11:40:00,17.96,17.97,17.94,17.97,63382.594417077176,10.1013,10.1069,10.09,10.1069,63382.5944
2010-11-11 11:45:00,17.96,18.05,17.95,18.03,89874.11056376575,10.1013,10.1519,10.0957,10.1406,89874.1106
2010-11-11 11:50:00,18.03,18.05,18.01,18.03,65243.56869184456,10.1406,10.1519,10.1294,10.1406,65243.5687
2010-11-11 11:55:00,18.03,18.08,18.03,18.08,86699.50738916257,10.1406,10.1688,10.1406,10.1688,86699.5074
2010-11-11 12:00:00,18.08,18.15,18.07,18.14,160043.7876299945,10.1688,10.2081,10.1631,10.2025,160043.7876
2010-11-11 12:05:00,18.14,18.17,18.12,18.12,160810.07115489876,10.2025,10.2194,10.1913,10.1913,160810.0712
2010-11-11 12:10:00,18.12,18.14,18.1,18.13,116365.62671045432,10.1913,10.2025,10.18,10.1969,116365.6267
2010-11-11 12:15:00,18.13,18.16,18.13,18.13,39189.92884510126,10.1969,10.2138,10.1969,10.1969,39189.9288
2010-11-11 12:20:00,18.14,18.19,18.13,18.18,118992.88451012588,10.2025,10.2306,10.1969,10.225,118992.8845
2010-11-11 12:25:00,18.19,18.19,18.16,18.17,55719.75916803503,10.2306,10.2306,10.2138,10.2194,55719.7592
2010-11-11 12:30:00,18.17,18.19,18.14,18.15,98412.69841269842,10.2194,10.2306,10.2025,10.2081,98412.6984
2010-11-11 12:35:00,18.14,18.16,18.13,18.14,69074.98631636563,10.2025,10.2138,10.1969,10.2025,69074.9863
2010-11-11 12:40:00,18.14,18.17,18.14,18.15,72140.12041598248,10.2025,10.2194,10.2025,10.2081,72140.1204
2010-11-11 12:45:00,18.15,18.17,18.15,18.17,60974.27476737822,10.2081,10.2194,10.2081,10.2194,60974.2748
2010-11-11 12:50:00,18.17,18.18,18.15,18.16,79365.07936507936,10.2194,10.225,10.2081,10.2138,79365.0794
2010-11-11 12:55:00,18.15,18.17,18.14,18.17,59660.64586754242,10.2081,10.2194,10.2025,10.2194,59660.6459
2010-11-11 13:00:00,18.16,18.2,18.16,18.19,142638.20470717025,10.2138,10.2363,10.2138,10.2306,142638.2047
2010-11-11 13:05:00,18.19,18.21,18.17,18.2,75314.72359058567,10.2306,10.2419,10.2194,10.2363,75314.7236
2010-11-11 13:10:00,18.21,18.22,18.2,18.22,49480.021893815,10.2419,10.2475,10.2363,10.2475,49480.0219
2010-11-11 13:15:00,18.22,18.22,18.18,18.18,61302.681992337166,10.2475,10.2475,10.225,10.225,61302.682
2010-11-11 13:20:00,18.18,18.19,18.13,18.13,113081.5544608648,10.225,10.2306,10.1969,10.1969,113081.5545
2010-11-11 13:25:00,18.13,18.16,18.13,18.16,68418.17186644774,10.1969,10.2138,10.1969,10.2138,68418.1719
2010-11-11 13:30:00,18.15,18.21,18.15,18.2,107389.16256157636,10.2081,10.2419,10.2081,10.2363,107389.1626
2010-11-11 13:35:00,18.21,18.22,18.2,18.22,44444.444444444445,10.2419,10.2475,10.2363,10.2475,44444.4444
2010-11-11 13:40:00,18.21,18.22,18.21,18.21,136726.87465790915,10.2419,10.2475,10.2419,10.2419,136726.8747
2010-11-11 13:45:00,18.21,18.22,18.21,18.22,40394.08866995074,10.2419,10.2475,10.2419,10.2475,40394.0887
2010-11-11 13:50:00,18.22,18.22,18.21,18.21,81226.05363984675,10.2475,10.2475,10.2419,10.2419,81226.0536
2010-11-11 13:55:00,18.21,18.25,18.21,18.22,170333.88067870826,10.2419,10.2644,10.2419,10.2475,170333.8807
2010-11-11 14:00:00,18.22,18.22,18.2,18.22,92501.36836343732,10.2475,10.2475,10.2363,10.2475,92501.3684
2010-11-11 14:05:00,18.22,18.23,18.21,18.23,51669.403393541324,10.2475,10.2531,10.2419,10.2531,51669.4034
2010-11-11 14:10:00,18.22,18.23,18.21,18.22,118555.00821018063,10.2475,10.2531,10.2419,10.2475,118555.0082
2010-11-11 14:15:00,18.22,18.22,18.21,18.22,50793.6507936508,10.2475,10.2475,10.2419,10.2475,50793.6508
2010-11-11 14:20:00,18.22,18.22,18.2,18.21,79365.07936507936,10.2475,10.2475,10.2363,10.2419,79365.0794
2010-11-11 14:25:00,18.2,18.22,18.2,18.21,37985.76902025178,10.2363,10.2475,10.2363,10.2419,37985.769
2010-11-11 14:30:00,18.21,18.22,18.21,18.22,82101.80623973727,10.2419,10.2475,10.2419,10.2475,82101.8062
2010-11-11 14:35:00,18.22,18.22,18.22,18.22,30760.8100711549,10.2475,10.2475,10.2475,10.2475,30760.8101
2010-11-11 14:40:00,18.22,18.22,18.21,18.21,49042.14559386973,10.2475,10.2475,10.2419,10.2419,49042.1456
2010-11-11 14:45:00,18.21,18.22,18.18,18.22,185550.08210180624,10.2419,10.2475,10.225,10.2475,185550.0821
2010-11-11 14:50:00,18.22,18.22,18.21,18.21,132238.64258347018,10.2475,10.2475,10.2419,10.2419,132238.6426
2010-11-11 14:55:00,18.21,18.22,18.21,18.22,86918.4455391352,10.2419,10.2475,10.2419,10.2475,86918.4455
2010-11-11 15:00:00,18.22,18.22,18.2,18.21,202408.31964969897,10.2475,10.2475,10.2363,10.2419,202408.3196
2010-11-11 15:05:00,18.21,18.23,18.2,18.23,151286.26163108923,10.2419,10.2531,10.2363,10.2531,151286.2616
2010-11-11 15:10:00,18.23,18.24,18.21,18.22,228352.490421456,10.2531,10.2588,10.2419,10.2475,228352.4904
2010-11-11 15:15:00,18.22,18.22,18.22,18.22,93267.65188834154,10.2475,10.2475,10.2475,10.2475,93267.6519
2010-11-11 15:20:00,18.22,18.22,18.19,18.19,85933.22386425835,10.2475,10.2475,10.2306,10.2306,85933.2239
2010-11-11 15:25:00,18.2,18.22,18.17,18.22,156212.3700054735,10.2363,10.2475,10.2194,10.2475,156212.37
2010-11-11 15:30:00,18.22,18.22,18.2,18.2,147235.90585659552,10.2475,10.2475,10.2363,10.2363,147235.9059
2010-11-11 15:35:00,18.21,18.22,18.17,18.22,169458.12807881774,10.2419,10.2475,10.2194,10.2475,169458.1281
2010-11-11 15:40:00,18.22,18.22,18.19,18.21,155336.61740558292,10.2475,10.2475,10.2306,10.2419,155336.6174
2010-11-11 15:45:00,18.21,18.22,18.19,18.2,274438.9709906951,10.2419,10.2475,10.2306,10.2363,274438.971
2010-11-11 15:50:00,18.2,18.22,18.19,18.22,302791.46141215105,10.2363,10.2475,10.2306,10.2475,302791.4614
2010-11-11 15:55:00,18.22,18.24,18.21,18.24,617296.113847838,10.2475,10.2588,10.2419,10.2588,617296.1138
2010-11-12 09:30:00,18.07,18.24,18.01,18.17,179529.28297755885,10.1631,10.2588,10.1294,10.2194,179529.283
2010-11-12 09:35:00,18.18,18.24,18.13,18.19,219266.5571975917,10.225,10.2588,10.1969,10.2306,219266.5572
2010-11-12 09:40:00,18.19,18.21,18.14,18.16,191570.88122605364,10.2306,10.2419,10.2025,10.2138,191570.8812
2010-11-12 09:45:00,18.16,18.2,18.14,18.17,85276.40941434045,10.2138,10.2363,10.2025,10.2194,85276.4094
2010-11-12 09:50:00,18.18,18.32,18.17,18.27,245429.6661193213,10.225,10.3038,10.2194,10.2756,245429.6661
2010-11-12 09:55:00,18.27,18.35,18.25,18.33,334318.5550082102,10.2756,10.3206,10.2644,10.3094,334318.555
2010-11-12 10:00:00,18.33,18.4,18.32,18.39,336945.8128078818,10.3094,10.3487,10.3038,10.3431,336945.8128
2010-11-12 10:05:00,18.39,18.4,18.36,18.37,187192.118226601,10.3431,10.3487,10.3263,10.3319,187192.1182
2010-11-12 10:10:00,18.36,18.39,18.34,18.37,142747.67378215655,10.3263,10.3431,10.315,10.3319,142747.6738
2010-11-12 10:15:00,18.37,18.45,18.37,18.38,247400.109469075,10.3319,10.3769,10.3319,10.3375,247400.1095
2010-11-12 10:20:00,18.38,18.38,18.22,18.24,182156.54077723043,10.3375,10.3375,10.2475,10.2588,182156.5408
2010-11-12 10:25:00,18.23,18.24,18.16,18.2,94690.74986316366,10.2531,10.2588,10.2138,10.2363,94690.7499
2010-11-12 10:30:00,18.2,18.26,18.13,18.26,164860.42692939244,10.2363,10.27,10.1969,10.27,164860.4269
2010-11-12 10:35:00,18.25,18.26,18.19,18.22,205801.8609742748,10.2644,10.27,10.2306,10.2475,205801.861
2010-11-12 10:40:00,18.22,18.25,18.2,18.2,84181.71866447729,10.2475,10.2644,10.2363,10.2363,84181.7187
2010-11-12 10:45:00,18.2,18.24,18.15,18.19,123043.2402846196,10.2363,10.2588,10.2081,10.2306,123043.2403
2010-11-12 10:50:00,18.19,18.19,18.11,18.12,118336.070060208,10.2306,10.2306,10.1856,10.1913,118336.0701
2010-11-12 10:55:00,18.12,18.16,18.11,18.13,114942.5287356322,10.1913,10.2138,10.1856,10.1969,114942.5287
2010-11-12 11:00:00,18.13,18.2,18.13,18.2,68308.70279146142,10.1969,10.2363,10.1969,10.2363,68308.7028
2010-11-12 11:05:00,18.2,18.21,18.15,18.2,161138.4783798577,10.2363,10.2419,10.2081,10.2363,161138.4784
2010-11-12 11:10:00,18.21,18.23,18.19,18.22,79912.42474001095,10.2419,10.2531,10.2306,10.2475,79912.4247
2010-11-12 11:15:00,18.22,18.22,18.2,18.2,84619.59496442255,10.2475,10.2475,10.2363,10.2363,84619.595
2010-11-12 11:20:00,18.21,18.25,18.21,18.24,80569.23918992885,10.2419,10.2644,10.2419,10.2588,80569.2392
2010-11-12 11:25:00,18.25,18.28,18.25,18.27,113957.30706075534,10.2644,10.2813,10.2644,10.2756,113957.3071
2010-11-12 11:30:00,18.26,18.27,18.22,18.24,96113.84783798576,10.27,10.2756,10.2475,10.2588,96113.8478
2010-11-12 11:35:00,18.23,18.24,18.22,18.22,52326.21784345923,10.2531,10.2588,10.2475,10.2475,52326.2178
2010-11-12 11:40:00,18.22,18.24,18.22,18.22,74876.84729064039,10.2475,10.2588,10.2475,10.2475,74876.8473
2010-11-12 11:45:00,18.23,18.23,18.19,18.2,71592.7750410509,10.2531,10.2531,10.2306,10.2363,71592.775
2010-11-12 11:50:00,18.19,18.2,18.15,18.16,102025.17788724686,10.2306,10.2363,10.2081,10.2138,102025.1779
2010-11-12 11:55:00,18.16,18.19,18.14,18.18,70935.96059113301,10.2138,10.2306,10.2025,10.225,70935.9606
2010-11-12 12:00:00,18.18,18.19,18.17,18.18,61850.02736726875,10.225,10.2306,10.2194,10.225,61850.0274
2010-11-12 12:05:00,18.18,18.19,18.14,18.15,69184.45539135195,10.225,10.2306,10.2025,10.2081,69184.4554
2010-11-12 12:10:00,18.15,18.16,18.12,18.13,88998.35796387521,10.2081,10.2138,10.1913,10.1969,88998.358
2010-11-12 12:15:00,18.13,18.14,18.1,18.11,75095.78544061304,10.1969,10.2025,10.18,10.1856,75095.7854
2010-11-12 12:20:00,18.11,18.11,18.06,18.07,182594.4170771757,10.1856,10.1856,10.1575,10.1631,182594.4171
2010-11-12 12:25:00,18.06,18.06,18.04,18.05,61083.743842364536,10.1575,10.1575,10.1463,10.1519,61083.7438
2010-11-12 12:30:00,18.05,18.09,18.04,18.06,80131.36288998359,10.1519,10.1744,10.1463,10.1575,80131.3629
2010-11-12 12:35:00,18.06,18.08,18.05,18.06,85276.40941434045,10.1575,10.1688,10.1519,10.1575,85276.4094
2010-11-12 12:40:00,18.06,18.06,18.03,18.04,181171.3191023536,10.1575,10.1575,10.1406,10.1463,181171.3191
2010-11-12 12:45:00,18.05,18.05,18.0,18.0,147673.78215654078,10.1519,10.1519,10.1238,10.1238,147673.7822
2010-11-12 12:50:00,18.0,18.04,17.99,18.01,118336.070060208,10.1238,10.1463,10.1182,10.1294,118336.0701
2010-11-12 12:55:00,18.01,18.02,18.0,18.01,53639.84674329502,10.1294,10.135,10.1238,10.1294,53639.8467
2010-11-12 13:00:00,18.02,18.02,17.99,18.0,64696.223316912976,10.135,10.135,10.1182,10.1238,64696.2233
2010-11-12 13:05:00,18.0,18.01,17.96,17.96,51340.99616858238,10.1238,10.1294,10.1013,10.1013,51340.9962
2010-11-12 13:10:00,17.96,18.0,17.96,18.0,52983.03229337712,10.1013,10.1238,10.1013,10.1238,52983.0323
2010-11-12 13:15:00,18.0,18.04,18.0,18.02,121401.20415982486,10.1238,10.1463,10.1238,10.135,121401.2042
2010-11-12 13:20:00,18.03,18.06,18.0,18.05,86808.97646414889,10.1406,10.1575,10.1238,10.1519,86808.9765
2010-11-12 13:25:00,18.04,18.07,18.04,18.06,61631.08921729612,10.1463,10.1631,10.1463,10.1575,61631.0892
2010-11-12 13:30:00,18.05,18.08,18.04,18.07,61083.743842364536,10.1519,10.1688,10.1463,10.1631,61083.7438
2010-11-12 13:35:00,18.07,18.11,18.06,18.1,65353.03776683087,10.1631,10.1856,10.1575,10.18,65353.0378
2010-11-12 13:40:00,18.1,18.11,18.08,18.1,58128.07881773399,10.18,10.1856,10.1688,10.18,58128.0788
2010-11-12 13:45:00,18.09,18.1,18.05,18.06,43678.16091954024,10.1744,10.18,10.1519,10.1575,43678.1609
2010-11-12 13:50:00,18.06,18.09,18.05,18.08,60207.991242474,10.1575,10.1744,10.1519,10.1688,60207.9912
2010-11-12 13:55:00,18.07,18.07,18.03,18.04,55610.29009304872,10.1631,10.1631,10.1406,10.1463,55610.2901
2010-11-12 14:00:00,18.03,18.05,18.03,18.05,51231.52709359606,10.1406,10.1519,10.1406,10.1519,51231.5271
2010-11-12 14:05:00,18.05,18.06,18.04,18.05,52873.56321839081,10.1519,10.1575,10.1463,10.1519,52873.5632
2010-11-12 14:10:00,18.05,18.11,18.05,18.11,139025.7252326218,10.1519,10.1856,10.1519,10.1856,139025.7252
2010-11-12 14:15:00,18.11,18.15,18.11,18.14,96989.6004378763,10.1856,10.2081,10.1856,10.2025,96989.6004
2010-11-12 14:20:00,18.14,18.16,18.11,18.11,66338.25944170772,10.2025,10.2138,10.1856,10.1856,66338.2594
2010-11-12 14:25:00,18.11,18.12,18.07,18.08,68637.11001642037,10.1856,10.1913,10.1631,10.1688,68637.11
2010-11-12 14:30:00,18.08,18.09,18.07,18.08,69184.45539135195,10.1688,10.1744,10.1631,10.1688,69184.4554
2010-11-12 14:35:00,18.08,18.11,18.06,18.07,115270.93596059112,10.1688,10.1856,10.1575,10.1631,115270.936
2010-11-12 14:40:00,18.08,18.08,18.02,18.02,103229.33771209634,10.1688,10.1688,10.135,10.135,103229.3377
2010-11-12 14:45:00,18.02,18.08,18.01,18.08,79474.54844006569,10.135,10.1688,10.1294,10.1688,79474.5484
2010-11-12 14:50:00,18.09,18.11,18.08,18.11,80569.23918992885,10.1744,10.1856,10.1688,10.1856,80569.2392
2010-11-12 14:55:00,18.11,18.11,18.11,18.11,44991.78981937603,10.1856,10.1856,10.1856,10.1856,44991.7898
2010-11-12 15:00:00,18.11,18.12,18.08,18.12,160591.13300492612,10.1856,10.1913,10.1688,10.1913,160591.133
2010-11-12 15:05:00,18.11,18.17,18.11,18.14,156431.30815544608,10.1856,10.2194,10.1856,10.2025,156431.3082
2010-11-12 15:10:00,18.13,18.17,18.13,18.16,100711.54898741106,10.1969,10.2194,10.1969,10.2138,100711.549
2010-11-12 15:15:00,18.16,18.16,18.14,18.15,121839.08045977012,10.2138,10.2138,10.2025,10.2081,121839.0805
2010-11-12 15:20:00,18.15,18.17,18.14,18.15,172742.20032840723,10.2081,10.2194,10.2025,10.2081,172742.2003
2010-11-12 15:25:00,18.16,18.16,18.12,18.16,101587.3015873016,10.2138,10.2138,10.1913,10.2138,101587.3016
2010-11-12 15:30:00,18.16,18.19,18.15,18.19,139244.66338259442,10.2138,10.2306,10.2081,10.2306,139244.6634
2010-11-12 15:35:00,18.19,18.2,18.16,18.19,235686.9184455392,10.2306,10.2363,10.2138,10.2306,235686.9184
2010-11-12 15:40:00,18.19,18.2,18.16,18.16,175259.98905309252,10.2306,10.2363,10.2138,10.2138,175259.9891
2010-11-12 15:45:00,18.17,18.22,18.17,18.21,165079.3650793651,10.2194,10.2475,10.2194,10.2419,165079.3651
2010-11-12 15:50:00,18.22,18.23,18.18,18.19,269403.3935413246,10.2475,10.2531,10.225,10.2306,269403.3935
2010-11-12 15:55:00,18.19,18.26,18.18,18.24,651559.934318555,10.2306,10.27,10.225,10.2588,651559.9343
2010-11-15 09:30:00,18.19,18.26,18.12,18.16,216639.29939792008,10.2568,10.2963,10.2174,10.2399,216639.2994
2010-11-15 09:35:00,18.16,18.2,18.08,18.09,161138.4783798577,10.2399,10.2625,10.1948,10.2005,161138.4784
2010-11-15 09:40:00,18.08,18.11,18.05,18.08,101915.70881226052,10.1948,10.2117,10.1779,10.1948,101915.7088
2010-11-15 09:45:00,18.07,18.07,17.96,17.97,108483.85331143952,10.1892,10.1892,10.1272,10.1328,108483.8533
2010-11-15 09:50:00,17.97,18.01,17.95,17.95,117022.4411603722,10.1328,10.1553,10.1215,10.1215,117022.4412
2010-11-15 09:55:00,17.96,18.01,17.92,17.92,210290.0930487137,10.1272,10.1553,10.1046,10.1046,210290.093
2010-11-15 10:00:00,17.93,17.96,17.91,17.93,134646.96223316912,10.1102,10.1272,10.099,10.1102,134646.9622
2010-11-15 10:05:00,17.92,17.93,17.87,17.89,162123.70005473454,10.1046,10.1102,10.0764,10.0877,162123.7001
2010-11-15 10:10:00,17.89,17.9,17.86,17.88,117788.7246852764,10.0877,10.0933,10.0708,10.082,117788.7247
2010-11-15 10:15:00,17.88,17.89,17.84,17.87,126436.7816091954,10.082,10.0877,10.0595,10.0764,126436.7816
2010-11-15 10:20:00,17.86,17.9,17.86,17.9,80788.17733990148,10.0708,10.0933,10.0708,10.0933,80788.1773
2010-11-15 10:25:00,17.9,17.9,17.86,17.86,86152.16201423098,10.0933,10.0933,10.0708,10.0708,86152.162
2010-11-15 10:30:00,17.87,17.87,17.85,17.85,85823.75478927203,10.0764,10.0764,10.0651,10.0651,85823.7548
2010-11-15 10:35:00,17.85,17.9,17.79,17.9,187411.05637657363,10.0651,10.0933,10.0313,10.0933,187411.0564
2010-11-15 10:40:00,17.9,17.9,17.84,17.85,109250.13683634374,10.0933,10.0933,10.0595,10.0651,109250.1368
2010-11-15 10:45:00,17.85,17.95,17.85,17.94,118992.88451012588,10.0651,10.1215,10.0651,10.1159,118992.8845
2010-11-15 10:50:00,17.94,17.96,17.93,17.96,82320.74438970991,10.1159,10.1272,10.1102,10.1272,82320.7444
2010-11-15 10:55:00,17.95,18.01,17.95,18.01,107170.22441160372,10.1215,10.1553,10.1215,10.1553,107170.2244
2010-11-15 11:00:00,18.02,18.03,18.01,18.01,43897.099069512864,10.161,10.1666,10.1553,10.1553,43897.0991
2010-11-15 11:05:00,18.01,18.04,18.0,18.02,172961.13847837987,10.1553,10.1723,10.1497,10.161,172961.1385
2010-11-15 11:10:00,18.02,18.05,18.01,18.03,41269.84126984127,10.161,10.1779,10.1553,10.1666,41269.8413
2010-11-15 11:15:00,18.02,18.03,18.0,18.02,37219.485495347566,10.161,10.1666,10.1497,10.161,37219.4855
2010-11-15 11:20:00,18.02,18.03,18.02,18.03,23973.727422003285,10.161,10.1666,10.161,10.1666,23973.7274
2010-11-15 11:25:00,18.03,18.03,18.02,18.02,21237.00054734537,10.1666,10.1666,10.161,10.161,21237.0005
2010-11-15 11:30:00,18.03,18.08,18.01,18.08,123262.17843459224,10.1666,10.1948,10.1553,10.1948,123262.1784
2010-11-15 11:35:00,18.08,18.09,18.06,18.07,93377.12096332786,10.1948,10.2005,10.1835,10.1892,93377.121
2010-11-15 11:40:00,18.07,18.1,18.07,18.1,25396.8253968254,10.1892,10.2061,10.1892,10.2061,25396.8254
2010-11-15 11:45:00,18.1,18.11,18.07,18.11,96223.31691297208,10.2061,10.2117,10.1892,10.2117,96223.3169
2010-11-15 11:50:00,18.11,18.14,18.11,18.13,80678.70826491517,10.2117,10.2286,10.2117,10.223,80678.7083
2010-11-15 11:55:00,18.14,18.19,18.13,18.16,74329.50191570881,10.2286,10.2568,10.223,10.2399,74329.5019
2010-11-15 12:00:00,18.16,18.22,18.16,18.21,104214.55938697318,10.2399,10.2738,10.2399,10.2681,104214.5594
2010-11-15 12:05:00,18.21,18.22,18.17,18.17,145155.99343185552,10.2681,10.2738,10.2456,10.2456,145155.9934
2010-11-15 12:10:00,18.18,18.22,18.18,18.21,133223.86425834702,10.2512,10.2738,10.2512,10.2681,133223.8643
2010-11-15 12:15:00,18.21,18.22,18.14,18.17,80131.36288998359,10.2681,10.2738,10.2286,10.2456,80131.3629
2010-11-15 12:20:00,18.16,18.16,18.11,18.15,101915.70881226052,10.2399,10.2399,10.2117,10.2343,101915.7088
2010-11-15 12:25:00,18.15,18.17,18.13,18.15,39408.86699507389,10.2343,10.2456,10.223,10.2343,39408.867
2010-11-15 12:30:00,18.15,18.16,18.13,18.14,32512.31527093596,10.2343,10.2399,10.223,10.2286,32512.3153
2010-11-15 12:35:00,18.14,18.15,18.12,18.14,35249.04214559387,10.2286,10.2343,10.2174,10.2286,35249.0421
2010-11-15 12:40:00,18.13,18.14,18.07,18.07,80021.89381499727,10.223,10.2286,10.1892,10.1892,80021.8938
2010-11-15 12:45:00,18.07,18.08,18.06,18.06,36781.6091954023,10.1892,10.1948,10.1835,10.1835,36781.6092
2010-11-15 12:50:00,18.06,18.1,18.06,18.1,33388.06787082649,10.1835,10.2061,10.1835,10.2061,33388.0679
2010-11-15 12:55:00,18.11,18.12,18.11,18.11,24740.0109469075,10.2117,10.2174,10.2117,10.2117,24740.0109
2010-11-15 13:00:00,18.11,18.11,18.08,18.08,24083.1964969896,10.2117,10.2117,10.1948,10.1948,24083.1965
2010-11-15 13:05:00,18.08,18.09,18.07,18.07,21455.938697318008,10.1948,10.2005,10.1892,10.1892,21455.9387
2010-11-15 13:10:00,18.07,18.09,18.07,18.08,32293.37712096333,10.1892,10.2005,10.1892,10.1948,32293.3771
2010-11-15 13:15:00,18.09,18.11,18.08,18.11,24521.072796934863,10.2005,10.2117,10.1948,10.2117,24521.0728
2010-11-15 13:20:00,18.1,18.13,18.1,18.13,15654.07772304324,10.2061,10.223,10.2061,10.223,15654.0777
2010-11-15 13:25:00,18.13,18.13,18.08,18.08,49370.552818828684,10.223,10.223,10.1948,10.1948,49370.5528
2010-11-15 13:30:00,18.08,18.09,18.07,18.07,14668.856048166394,10.1948,10.2005,10.1892,10.1892,14668.856
2010-11-15 13:35:00,18.07,18.08,18.05,18.05,25396.8253968254,10.1892,10.1948,10.1779,10.1779,25396.8254
2010-11-15 13:40:00,18.06,18.07,18.05,18.06,73782.15654077723,10.1835,10.1892,10.1779,10.1835,73782.1565
2010-11-15 13:45:00,18.07,18.08,18.04,18.06,66995.07389162562,10.1892,10.1948,10.1723,10.1835,66995.0739
2010-11-15 13:50:00,18.06,18.07,18.04,18.06,77941.98139025725,10.1835,10.1892,10.1723,10.1835,77941.9814
2010-11-15 13:55:00,18.06,18.07,18.03,18.04,29337.712096332787,10.1835,10.1892,10.1666,10.1723,29337.7121
2010-11-15 14:00:00,18.04,18.06,18.03,18.06,47728.51669403394,10.1723,10.1835,10.1666,10.1835,47728.5167
2010-11-15 14:05:00,18.05,18.06,18.01,18.01,31527.09359605912,10.1779,10.1835,10.1553,10.1553,31527.0936
2010-11-15 14:10:00,18.01,18.02,18.01,18.01,32621.78434592228,10.1553,10.161,10.1553,10.1553,32621.7843
2010-11-15 14:15:00,18.01,18.01,17.97,17.98,79802.95566502464,10.1553,10.1553,10.1328,10.1384,79802.9557
2010-11-15 14:20:00,17.97,17.99,17.96,17.96,61302.681992337166,10.1328,10.1441,10.1272,10.1272,61302.682
2010-11-15 14:25:00,17.96,17.97,17.93,17.93,77394.63601532567,10.1272,10.1328,10.1102,10.1102,77394.636
2010-11-15 14:30:00,17.94,17.94,17.91,17.93,81116.58456486043,10.1159,10.1159,10.099,10.1102,81116.5846
2010-11-15 14:35:00,17.94,17.95,17.92,17.95,34920.63492063492,10.1159,10.1215,10.1046,10.1215,34920.6349
2010-11-15 14:40:00,17.95,17.95,17.93,17.94,48056.923918992885,10.1215,10.1215,10.1102,10.1159,48056.9239
2010-11-15 14:45:00,17.94,17.95,17.93,17.94,38642.58347016968,10.1159,10.1215,10.1102,10.1159,38642.5835
2010-11-15 14:50:00,17.94,17.96,17.93,17.95,23426.382047071704,10.1159,10.1272,10.1102,10.1215,23426.382
2010-11-15 14:55:00,17.96,17.98,17.94,17.95,77941.98139025725,10.1272,10.1384,10.1159,10.1215,77941.9814
2010-11-15 15:00:00,17.95,17.98,17.94,17.95,73453.74931581829,10.1215,10.1384,10.1159,10.1215,73453.7493
2010-11-15 15:05:00,17.95,17.96,17.94,17.94,39518.336070060206,10.1215,10.1272,10.1159,10.1159,39518.3361
2010-11-15 15:10:00,17.94,17.95,17.91,17.91,39956.21237000547,10.1159,10.1215,10.099,10.099,39956.2124
2010-11-15 15:15:00,17.92,17.92,17.86,17.88,200000.0,10.1046,10.1046,10.0708,10.082,200000.0
2010-11-15 15:20:00,17.87,17.88,17.83,17.83,85714.28571428572,10.0764,10.082,10.0538,10.0538,85714.2857
2010-11-15 15:25:00,17.83,17.88,17.83,17.87,57361.795292829775,10.0538,10.082,10.0538,10.0764,57361.7953
2010-11-15 15:30:00,17.88,17.88,17.85,17.85,63820.47071702244,10.082,10.082,10.0651,10.0651,63820.4707
2010-11-15 15:35:00,17.86,17.86,17.84,17.84,62725.77996715928,10.0708,10.0708,10.0595,10.0595,62725.78
2010-11-15 15:40:00,17.84,17.87,17.84,17.87,100930.4871373837,10.0595,10.0764,10.0595,10.0764,100930.4871
2010-11-15 15:45:00,17.87,17.89,17.84,17.84,144170.77175697865,10.0764,10.0877,10.0595,10.0595,144170.7718
2010-11-15 15:50:00,17.85,17.85,17.81,17.82,191680.35030104,10.0651,10.0651,10.0426,10.0482,191680.3503
2010-11-15 15:55:00,17.81,17.85,17.8,17.85,418171.8664477285,10.0426,10.0651,10.0369,10.0651,418171.8664
2010-11-16 09:30:00,17.63,17.69,17.48,17.48,227914.61412151068,9.9411,9.9749,9.8565,9.8565,227914.6141
2010-11-16 09:35:00,17.5,17.65,17.5,17.64,184455.39135194308,9.8678,9.9524,9.8678,9.9467,184455.3914
2010-11-16 09:40:00,17.64,17.76,17.63,17.67,116803.50301039957,9.9467,10.0144,9.9411,9.9636,116803.503
2010-11-16 09:45:00,17.67,17.69,17.62,17.62,54625.06841817187,9.9636,9.9749,9.9354,9.9354,54625.0684
2010-11-16 09:50:00,17.63,17.66,17.55,17.55,136507.9365079365,9.9411,9.958,9.896,9.896,136507.9365
2010-11-16 09:55:00,17.54,17.62,17.53,17.62,98960.04378763,9.8903,9.9354,9.8847,9.9354,98960.0438
2010-11-16 10:00:00,17.61,17.65,17.58,17.64,95894.90968801314,9.9298,9.9524,9.9129,9.9467,95894.9097
2010-11-16 10:05:00,17.64,17.65,17.6,17.62,92610.83743842364,9.9467,9.9524,9.9242,9.9354,92610.8374
2010-11-16 10:10:00,17.61,17.68,17.6,17.68,57252.32621784346,9.9298,9.9693,9.9242,9.9693,57252.3262
2010-11-16 10:15:00,17.68,17.69,17.64,17.67,59879.58401751505,9.9693,9.9749,9.9467,9.9636,59879.584
2010-11-16 10:20:00,17.67,17.69,17.58,17.59,90093.04871373838,9.9636,9.9749,9.9129,9.9185,90093.0487
2010-11-16 10:25:00,17.6,17.63,17.59,17.61,51778.87246852765,9.9242,9.9411,9.9185,9.9298,51778.8725
2010-11-16 10:30:00,17.61,17.61,17.52,17.55,164422.5506294472,9.9298,9.9298,9.879,9.896,164422.5506
2010-11-16 10:35:00,17.55,17.58,17.52,17.53,68856.048166393,9.896,9.9129,9.879,9.8847,68856.0482
2010-11-16 10:40:00,17.53,17.53,17.48,17.52,104871.37383689109,9.8847,9.8847,9.8565,9.879,104871.3738
2010-11-16 10:45:00,17.53,17.54,17.48,17.54,80131.36288998359,9.8847,9.8903,9.8565,9.8903,80131.3629
2010-11-16 10:50:00,17.53,17.54,17.47,17.47,100054.73453749316,9.8847,9.8903,9.8509,9.8509,100054.7345
2010-11-16 10:55:00,17.48,17.48,17.4,17.41,180186.09742747675,9.8565,9.8565,9.8114,9.817,180186.0974
2010-11-16 11:00:00,17.4,17.42,17.37,17.4,80240.8319649699,9.8114,9.8227,9.7945,9.8114,80240.832
2010-11-16 11:05:00,17.41,17.44,17.37,17.37,156650.24630541872,9.817,9.8339,9.7945,9.7945,156650.2463
2010-11-16 11:10:00,17.37,17.41,17.37,17.39,210727.969348659,9.7945,9.817,9.7945,9.8057,210727.9693
2010-11-16 11:15:00,17.39,17.4,17.35,17.35,138040.50355774493,9.8057,9.8114,9.7832,9.7832,138040.5036
2010-11-16 11:20:00,17.35,17.35,17.26,17.27,217624.52107279687,9.7832,9.7832,9.7324,9.7381,217624.5211
2010-11-16 11:25:00,17.27,17.27,17.2,17.21,271483.3059660646,9.7381,9.7381,9.6986,9.7042,271483.306
2010-11-16 11:30:00,17.2,17.27,17.2,17.21,210837.43842364533,9.6986,9.7381,9.6986,9.7042,210837.4384
2010-11-16 11:35:00,17.21,17.22,17.16,17.17,270498.08429118776,9.7042,9.7099,9.6761,9.6817,270498.0843
2010-11-16 11:40:00,17.17,17.19,17.14,17.15,236124.7947454844,9.6817,9.693,9.6648,9.6704,236124.7947
2010-11-16 11:45:00,17.15,17.15,17.1,17.1,198248.49480021893,9.6704,9.6704,9.6422,9.6422,198248.4948
2010-11-16 11:50:00,17.1,17.11,17.04,17.05,373289.5457033388,9.6422,9.6479,9.6084,9.614,373289.5457
2010-11-16 11:55:00,17.06,17.15,17.05,17.14,237328.95457033388,9.6197,9.6704,9.614,9.6648,237328.9546
2010-11-16 12:00:00,17.15,17.24,17.15,17.23,133990.14778325125,9.6704,9.7212,9.6704,9.7155,133990.1478
2010-11-16 12:05:00,17.24,17.24,17.2,17.2,129392.44663382597,9.7212,9.7212,9.6986,9.6986,129392.4466
2010-11-16 12:10:00,17.2,17.2,17.14,17.15,144061.30268199235,9.6986,9.6986,9.6648,9.6704,144061.3027
2010-11-16 12:15:00,17.14,17.15,17.12,17.12,101696.7706622879,9.6648,9.6704,9.6535,9.6535,101696.7707
2010-11-16 12:20:00,17.12,17.14,17.1,17.11,129939.79200875752,9.6535,9.6648,9.6422,9.6479,129939.792
2010-11-16 12:25:00,17.11,17.12,17.1,17.1,139135.1943076081,9.6479,9.6535,9.6422,9.6422,139135.1943
2010-11-16 12:30:00,17.11,17.11,17.06,17.11,210290.0930487137,9.6479,9.6479,9.6197,9.6479,210290.093
2010-11-16 12:35:00,17.11,17.13,17.1,17.11,91297.20853858785,9.6479,9.6591,9.6422,9.6479,91297.2085
2010-11-16 12:40:00,17.1,17.11,17.07,17.07,90093.04871373838,9.6422,9.6479,9.6253,9.6253,90093.0487
2010-11-16 12:45:00,17.07,17.08,17.03,17.03,102681.99233716476,9.6253,9.6309,9.6028,9.6028,102681.9923
2010-11-16 12:50:00,17.04,17.07,17.01,17.07,237219.4854953476,9.6084,9.6253,9.5915,9.6253,237219.4855
2010-11-16 12:55:00,17.07,17.11,17.06,17.11,105418.71921182268,9.6253,9.6479,9.6197,9.6479,105418.7192
2010-11-16 13:00:00,17.1,17.13,17.1,17.12,73344.28024083197,9.6422,9.6591,9.6422,9.6535,73344.2802
2010-11-16 13:05:00,17.12,17.12,17.11,17.12,34373.28954570334,9.6535,9.6535,9.6479,9.6535,34373.2895
2010-11-16 13:10:00,17.12,17.12,17.08,17.08,93267.65188834154,9.6535,9.6535,9.6309,9.6309,93267.6519
2010-11-16 13:15:00,17.08,17.13,17.06,17.13,258565.9551176793,9.6309,9.6591,9.6197,9.6591,258565.9551
2010-11-16 13:20:00,17.13,17.17,17.13,17.17,44991.78981937603,9.6591,9.6817,9.6591,9.6817,44991.7898
2010-11-16 13:25:00,17.17,17.19,17.17,17.18,79802.95566502464,9.6817,9.693,9.6817,9.6873,79802.9557
2010-11-16 13:30:00,17.18,17.27,17.17,17.25,219594.96442255063,9.6873,9.7381,9.6817,9.7268,219594.9644
2010-11-16 13:35:00,17.26,17.32,17.26,17.32,147235.90585659552,9.7324,9.7663,9.7324,9.7663,147235.9059
2010-11-16 13:40:00,17.32,17.32,17.27,17.27,66885.6048166393,9.7663,9.7663,9.7381,9.7381,66885.6048
2010-11-16 13:45:00,17.27,17.27,17.23,17.27,202846.19594964423,9.7381,9.7381,9.7155,9.7381,202846.1959
2010-11-16 13:50:00,17.26,17.28,17.26,17.27,48823.2074438971,9.7324,9.7437,9.7324,9.7381,48823.2074
2010-11-16 13:55:00,17.27,17.3,17.26,17.27,155336.61740558292,9.7381,9.755,9.7324,9.7381,155336.6174
2010-11-16 14:00:00,17.28,17.28,17.26,17.27,236891.07827038865,9.7437,9.7437,9.7324,9.7381,236891.0783
2010-11-16 14:05:00,17.27,17.27,17.26,17.27,117022.4411603722,9.7381,9.7381,9.7324,9.7381,117022.4412
2010-11-16 14:10:00,17.26,17.29,17.25,17.29,155336.61740558292,9.7324,9.7494,9.7268,9.7494,155336.6174
2010-11-16 14:15:00,17.29,17.29,17.25,17.25,92063.49206349209,9.7494,9.7494,9.7268,9.7268,92063.4921
2010-11-16 14:20:00,17.25,17.27,17.25,17.27,308264.9151614669,9.7268,9.7381,9.7268,9.7381,308264.9152
2010-11-16 14:25:00,17.27,17.27,17.2,17.21,181390.25725232624,9.7381,9.7381,9.6986,9.7042,181390.2573
2010-11-16 14:30:00,17.21,17.23,17.17,17.17,94581.28078817736,9.7042,9.7155,9.6817,9.6817,94581.2808
2010-11-16 14:35:00,17.18,17.18,17.11,17.12,101368.36343732895,9.6873,9.6873,9.6479,9.6535,101368.3634
2010-11-16 14:40:00,17.12,17.18,17.12,17.18,209961.6858237548,9.6535,9.6873,9.6535,9.6873,209961.6858
2010-11-16 14:45:00,17.17,17.18,17.15,17.15,114395.1833607006,9.6817,9.6873,9.6704,9.6704,114395.1834
2010-11-16 14:50:00,17.16,17.16,17.15,17.16,88451.01258894363,9.6761,9.6761,9.6704,9.6761,88451.0126
2010-11-16 14:55:00,17.16,17.17,17.15,17.16,138040.50355774493,9.6761,9.6817,9.6704,9.6761,138040.5036
2010-11-16 15:00:00,17.16,17.16,17.13,17.13,103776.68308702792,9.6761,9.6761,9.6591,9.6591,103776.6831
2010-11-16 15:05:00,17.14,17.14,17.1,17.11,147783.2512315271,9.6648,9.6648,9.6422,9.6479,147783.2512
2010-11-16 15:10:00,17.11,17.11,17.06,17.06,155008.21018062398,9.6479,9.6479,9.6197,9.6197,155008.2102
2010-11-16 15:15:00,17.06,17.07,17.02,17.07,264258.3470169677,9.6197,9.6253,9.5971,9.6253,264258.347
2010-11-16 15:20:00,17.07,17.15,17.06,17.15,277613.5741652983,9.6253,9.6704,9.6197,9.6704,277613.5742
2010-11-16 15:25:00,17.15,17.16,17.11,17.11,230760.8100711549,9.6704,9.6761,9.6479,9.6479,230760.8101
2010-11-16 15:30:00,17.11,17.13,17.09,17.11,230760.8100711549,9.6479,9.6591,9.6366,9.6479,230760.8101
2010-11-16 15:35:00,17.1,17.11,17.06,17.07,330049.2610837439,9.6422,9.6479,9.6197,9.6253,330049.2611
2010-11-16 15:40:00,17.06,17.08,17.05,17.08,334646.9622331691,9.6197,9.6309,9.614,9.6309,334646.9622
2010-11-16 15:45:00,17.08,17.1,17.07,17.09,276190.4761904762,9.6309,9.6422,9.6253,9.6366,276190.4762
2010-11-16 15:50:00,17.09,17.1,17.06,17.08,331800.7662835249,9.6366,9.6422,9.6197,9.6309,331800.7663
2010-11-16 15:55:00,17.08,17.16,17.08,17.13,1057142.8571428573,9.6309,9.6761,9.6309,9.6591,1057142.8571
2010-11-17 09:30:00,17.08,17.17,17.04,17.05,111220.58018609745,9.6309,9.6817,9.6084,9.614,111220.5802
2010-11-17 09:35:00,17.05,17.22,17.04,17.16,155008.21018062398,9.614,9.7099,9.6084,9.6761,155008.2102
2010-11-17 09:40:00,17.16,17.24,17.15,17.22,239080.4597701149,9.6761,9.7212,9.6704,9.7099,239080.4598
2010-11-17 09:45:00,17.22,17.25,17.16,17.23,107498.63163656268,9.7099,9.7268,9.6761,9.7155,107498.6316
2010-11-17 09:50:00,17.22,17.28,17.19,17.28,55172.41379310345,9.7099,9.7437,9.693,9.7437,55172.4138
2010-11-17 09:55:00,17.27,17.3,17.23,17.29,62397.37274220033,9.7381,9.755,9.7155,9.7494,62397.3727
2010-11-17 10:00:00,17.28,17.34,17.26,17.33,167159.2775041051,9.7437,9.7776,9.7324,9.7719,167159.2775
2010-11-17 10:05:00,17.33,17.38,17.32,17.37,199562.1237000548,9.7719,9.8001,9.7663,9.7945,199562.1237
2010-11-17 10:10:00,17.37,17.43,17.37,17.43,100273.6726874658,9.7945,9.8283,9.7945,9.8283,100273.6727
2010-11-17 10:15:00,17.43,17.47,17.43,17.46,106951.28626163107,9.8283,9.8509,9.8283,9.8452,106951.2863
2010-11-17 10:20:00,17.46,17.47,17.43,17.45,76518.88341543515,9.8452,9.8509,9.8283,9.8396,76518.8834
2010-11-17 10:25:00,17.44,17.47,17.43,17.46,61412.15106732348,9.8339,9.8509,9.8283,9.8452,61412.1511
2010-11-17 10:30:00,17.46,17.57,17.39,17.52,466119.3212917351,9.8452,9.9072,9.8057,9.879,466119.3213
2010-11-17 10:35:00,17.53,17.56,17.48,17.48,186425.8347016968,9.8847,9.9016,9.8565,9.8565,186425.8347
2010-11-17 10:40:00,17.48,17.5,17.43,17.49,120744.38970990696,9.8565,9.8678,9.8283,9.8621,120744.3897
2010-11-17 10:45:00,17.49,17.5,17.45,17.49,39189.92884510126,9.8621,9.8678,9.8396,9.8621,39189.9288
2010-11-17 10:50:00,17.49,17.55,17.48,17.52,119759.1680350301,9.8621,9.896,9.8565,9.879,119759.168
2010-11-17 10:55:00,17.52,17.54,17.43,17.46,203612.47947454845,9.879,9.8903,9.8283,9.8452,203612.4795
2010-11-17 11:00:00,17.46,17.53,17.45,17.5,94362.3426382047,9.8452,9.8847,9.8396,9.8678,94362.3426
2010-11-17 11:05:00,17.51,17.51,17.48,17.5,61193.21291735085,9.8734,9.8734,9.8565,9.8678,61193.2129
2010-11-17 11:10:00,17.5,17.57,17.49,17.54,62397.37274220033,9.8678,9.9072,9.8621,9.8903,62397.3727
2010-11-17 11:15:00,17.54,17.58,17.53,17.55,62397.37274220033,9.8903,9.9129,9.8847,9.896,62397.3727
2010-11-17 11:20:00,17.54,17.56,17.53,17.56,37985.76902025178,9.8903,9.9016,9.8847,9.9016,37985.769
2010-11-17 11:25:00,17.55,17.6,17.55,17.58,131472.35905856595,9.896,9.9242,9.896,9.9129,131472.3591
2010-11-17 11:30:00,17.58,17.61,17.58,17.61,69074.98631636563,9.9129,9.9298,9.9129,9.9298,69074.9863
2010-11-17 11:35:00,17.62,17.65,17.58,17.6,88779.41981390258,9.9354,9.9524,9.9129,9.9242,88779.4198
2010-11-17 11:40:00,17.6,17.63,17.58,17.63,52545.15599343186,9.9242,9.9411,9.9129,9.9411,52545.156
2010-11-17 11:45:00,17.62,17.62,17.54,17.54,66228.7903667214,9.9354,9.9354,9.8903,9.8903,66228.7904
2010-11-17 11:50:00,17.54,17.61,17.54,17.58,54625.06841817187,9.8903,9.9298,9.8903,9.9129,54625.0684
2010-11-17 11:55:00,17.58,17.59,17.56,17.56,42583.47016967706,9.9129,9.9185,9.9016,9.9016,42583.4702
2010-11-17 12:00:00,17.56,17.59,17.55,17.58,44006.56814449918,9.9016,9.9185,9.896,9.9129,44006.5681
2010-11-17 12:05:00,17.58,17.58,17.54,17.54,30432.40284619595,9.9129,9.9129,9.8903,9.8903,30432.4028
2010-11-17 12:10:00,17.55,17.58,17.54,17.57,23207.44389709907,9.896,9.9129,9.8903,9.9072,23207.4439
2010-11-17 12:15:00,17.56,17.57,17.54,17.55,44444.444444444445,9.9016,9.9072,9.8903,9.896,44444.4444
2010-11-17 12:20:00,17.55,17.58,17.55,17.58,31198.686371100164,9.896,9.9129,9.896,9.9129,31198.6864
2010-11-17 12:25:00,17.57,17.57,17.5,17.53,40613.026819923376,9.9072,9.9072,9.8678,9.8847,40613.0268
2010-11-17 12:30:00,17.52,17.53,17.48,17.49,51012.58894362343,9.879,9.8847,9.8565,9.8621,51012.5889
2010-11-17 12:35:00,17.49,17.5,17.48,17.48,67214.01204159825,9.8621,9.8678,9.8565,9.8565,67214.012
2010-11-17 12:40:00,17.48,17.48,17.47,17.48,39956.21237000547,9.8565,9.8565,9.8509,9.8565,39956.2124
2010-11-17 12:45:00,17.48,17.51,17.45,17.48,88451.01258894363,9.8565,9.8734,9.8396,9.8565,88451.0126
2010-11-17 12:50:00,17.48,17.49,17.48,17.48,24083.1964969896,9.8565,9.8621,9.8565,9.8565,24083.1965
2010-11-17 12:55:00,17.47,17.48,17.46,17.47,30760.8100711549,9.8509,9.8565,9.8452,9.8509,30760.8101
2010-11-17 13:00:00,17.46,17.47,17.43,17.43,53858.78489326766,9.8452,9.8509,9.8283,9.8283,53858.7849
2010-11-17 13:05:00,17.43,17.47,17.43,17.46,48056.923918992885,9.8283,9.8509,9.8283,9.8452,48056.9239
2010-11-17 13:10:00,17.47,17.48,17.46,17.47,18281.335522714835,9.8509,9.8565,9.8452,9.8509,18281.3355
2010-11-17 13:15:00,17.47,17.49,17.47,17.48,26272.57799671593,9.8509,9.8621,9.8509,9.8565,26272.578
2010-11-17 13:20:00,17.48,17.49,17.48,17.48,14230.979748221129,9.8565,9.8621,9.8565,9.8565,14230.9797
2010-11-17 13:25:00,17.48,17.52,17.48,17.51,51888.34154351396,9.8565,9.879,9.8565,9.8734,51888.3415
2010-11-17 13:30:00,17.51,17.52,17.48,17.5,26819.92337164751,9.8734,9.879,9.8565,9.8678,26819.9234
2010-11-17 13:35:00,17.49,17.49,17.48,17.49,13574.165298303227,9.8621,9.8621,9.8565,9.8621,13574.1653
2010-11-17 13:40:00,17.48,17.48,17.45,17.46,90530.92501368363,9.8565,9.8565,9.8396,9.8452,90530.925
2010-11-17 13:45:00,17.46,17.48,17.45,17.47,36672.14012041599,9.8452,9.8565,9.8396,9.8509,36672.1401
2010-11-17 13:50:00,17.46,17.48,17.46,17.48,41050.90311986864,9.8452,9.8565,9.8452,9.8565,41050.9031
2010-11-17 13:55:00,17.48,17.49,17.46,17.49,29666.11932129173,9.8565,9.8621,9.8452,9.8621,29666.1193
2010-11-17 14:00:00,17.48,17.51,17.48,17.48,24192.66557197592,9.8565,9.8734,9.8565,9.8565,24192.6656
2010-11-17 14:05:00,17.49,17.5,17.48,17.49,20799.124247400112,9.8621,9.8678,9.8565,9.8621,20799.1242
2010-11-17 14:10:00,17.5,17.5,17.48,17.48,29666.11932129173,9.8678,9.8678,9.8565,9.8565,29666.1193
2010-11-17 14:15:00,17.48,17.51,17.47,17.49,66338.25944170772,9.8565,9.8734,9.8509,9.8621,66338.2594
2010-11-17 14:20:00,17.49,17.5,17.48,17.48,42255.06294471812,9.8621,9.8678,9.8565,9.8565,42255.0629
2010-11-17 14:25:00,17.48,17.5,17.48,17.49,57142.857142857145,9.8565,9.8678,9.8565,9.8621,57142.8571
2010-11-17 14:30:00,17.49,17.53,17.49,17.53,68527.64094143405,9.8621,9.8847,9.8621,9.8847,68527.6409
2010-11-17 14:35:00,17.52,17.55,17.52,17.53,53968.25396825397,9.879,9.896,9.879,9.8847,53968.254
2010-11-17 14:40:00,17.54,17.55,17.53,17.53,42474.00109469075,9.8903,9.896,9.8847,9.8847,42474.0011
2010-11-17 14:45:00,17.53,17.55,17.51,17.52,66557.19759168035,9.8847,9.896,9.8734,9.879,66557.1976
2010-11-17 14:50:00,17.52,17.53,17.5,17.51,30103.995621237,9.879,9.8847,9.8678,9.8734,30103.9956
2010-11-17 14:55:00,17.51,17.54,17.5,17.53,29994.526546250687,9.8734,9.8903,9.8678,9.8847,29994.5265
2010-11-17 15:00:00,17.54,17.56,17.53,17.55,64805.69239189929,9.8903,9.9016,9.8847,9.896,64805.6924
2010-11-17 15:05:00,17.54,17.55,17.5,17.51,37547.89272030652,9.8903,9.896,9.8678,9.8734,37547.8927
2010-11-17 15:10:00,17.51,17.53,17.5,17.5,51450.465243568695,9.8734,9.8847,9.8678,9.8678,51450.4652
2010-11-17 15:15:00,17.51,17.52,17.49,17.5,107279.69348659004,9.8734,9.879,9.8621,9.8678,107279.6935
2010-11-17 15:20:00,17.51,17.51,17.48,17.48,125561.02900930488,9.8734,9.8734,9.8565,9.8565,125561.029
2010-11-17 15:25:00,17.48,17.48,17.43,17.44,163327.85987958402,9.8565,9.8565,9.8283,9.8339,163327.8599
2010-11-17 15:30:00,17.45,17.48,17.44,17.47,47947.45484400657,9.8396,9.8565,9.8339,9.8509,47947.4548
2010-11-17 15:35:00,17.48,17.48,17.46,17.46,35796.38752052545,9.8565,9.8565,9.8452,9.8452,35796.3875
2010-11-17 15:40:00,17.46,17.47,17.44,17.46,111548.98741105638,9.8452,9.8509,9.8339,9.8452,111548.9874
2010-11-17 15:45:00,17.46,17.48,17.46,17.47,228790.3667214012,9.8452,9.8565,9.8452,9.8509,228790.3667
2010-11-17 15:50:00,17.48,17.48,17.45,17.47,157635.46798029557,9.8565,9.8565,9.8396,9.8509,157635.468
2010-11-17 15:55:00,17.47,17.47,17.44,17.45,329830.32293377124,9.8509,9.8509,9.8339,9.8396,329830.3229
2010-11-18 09:30:00,17.57,17.72,17.57,17.69,121182.26600985222,9.9072,9.9918,9.9072,9.9749,121182.266
2010-11-18 09:35:00,17.69,17.69,17.64,17.66,114723.59058565956,9.9749,9.9749,9.9467,9.958,114723.5906
2010-11-18 09:40:00,17.67,17.7,17.63,17.69,102025.17788724686,9.9636,9.9805,9.9411,9.9749,102025.1779
2010-11-18 09:45:00,17.69,17.74,17.64,17.73,176026.27257799671,9.9749,10.0031,9.9467,9.9975,176026.2726
2010-11-18 09:50:00,17.74,17.76,17.7,17.71,100821.01806239736,10.0031,10.0144,9.9805,9.9862,100821.0181
2010-11-18 09:55:00,17.7,17.79,17.7,17.79,101258.89436234265,9.9805,10.0313,9.9805,10.0313,101258.8944
2010-11-18 10:00:00,17.8,17.9,17.79,17.89,218828.68089764644,10.0369,10.0933,10.0313,10.0877,218828.6809
2010-11-18 10:05:00,17.89,17.96,17.89,17.94,161795.2928297756,10.0877,10.1272,10.0877,10.1159,161795.2928
2010-11-18 10:10:00,17.94,18.0,17.92,17.99,209523.8095238096,10.1159,10.1497,10.1046,10.1441,209523.8095
2010-11-18 10:15:00,17.99,18.01,17.93,17.96,161029.00930487138,10.1441,10.1553,10.1102,10.1272,161029.0093
2010-11-18 10:20:00,17.95,17.96,17.9,17.92,112534.20908593322,10.1215,10.1272,10.0933,10.1046,112534.2091
2010-11-18 10:25:00,17.93,18.0,17.92,17.98,74220.0328407225,10.1102,10.1497,10.1046,10.1384,74220.0328
2010-11-18 10:30:00,17.98,18.0,17.94,17.97,70169.67706622879,10.1384,10.1497,10.1159,10.1328,70169.6771
2010-11-18 10:35:00,17.98,18.0,17.95,17.99,89436.23426382047,10.1384,10.1497,10.1215,10.1441,89436.2343
2010-11-18 10:40:00,17.99,18.01,17.98,17.99,168801.31362889984,10.1441,10.1553,10.1384,10.1441,168801.3136
2010-11-18 10:45:00,18.0,18.04,17.96,17.98,299726.3273125342,10.1497,10.1723,10.1272,10.1384,299726.3273
2010-11-18 10:50:00,17.98,17.98,17.94,17.96,79802.95566502464,10.1384,10.1384,10.1159,10.1272,79802.9557
2010-11-18 10:55:00,17.96,17.97,17.93,17.96,47837.985769020255,10.1272,10.1328,10.1102,10.1272,47837.9858
2010-11-18 11:00:00,17.97,18.02,17.97,18.0,80240.8319649699,10.1328,10.161,10.1328,10.1497,80240.832
2010-11-18 11:05:00,18.0,18.01,17.98,17.99,81116.58456486043,10.1497,10.1553,10.1384,10.1441,81116.5846
2010-11-18 11:10:00,17.99,18.01,17.97,18.01,116037.21948549536,10.1441,10.1553,10.1328,10.1553,116037.2195
2010-11-18 11:15:00,18.0,18.01,17.96,17.98,88888.88888888889,10.1497,10.1553,10.1272,10.1384,88888.8889
2010-11-18 11:20:00,17.98,18.01,17.97,18.01,62725.77996715928,10.1384,10.1553,10.1328,10.1553,62725.78
2010-11-18 11:25:00,18.01,18.04,18.01,18.03,82430.21346469622,10.1553,10.1723,10.1553,10.1666,82430.2135
2010-11-18 11:30:00,18.04,18.04,18.01,18.02,84948.0021893815,10.1723,10.1723,10.1553,10.161,84948.0022
2010-11-18 11:35:00,18.02,18.04,18.02,18.04,67870.82649151616,10.161,10.1723,10.161,10.1723,67870.8265
2010-11-18 11:40:00,18.03,18.04,18.01,18.01,73891.62561576355,10.1666,10.1723,10.1553,10.1553,73891.6256
2010-11-18 11:45:00,18.01,18.01,17.99,17.99,49042.14559386973,10.1553,10.1553,10.1441,10.1441,49042.1456
2010-11-18 11:50:00,17.99,18.0,17.95,17.95,81007.11548987411,10.1441,10.1497,10.1215,10.1215,81007.1155
2010-11-18 11:55:00,17.95,17.96,17.94,17.96,24192.66557197592,10.1215,10.1272,10.1159,10.1272,24192.6656
2010-11-18 12:00:00,17.96,18.0,17.95,17.99,43459.2227695676,10.1272,10.1497,10.1215,10.1441,43459.2228
2010-11-18 12:05:00,18.0,18.0,17.96,17.96,48604.26929392447,10.1497,10.1497,10.1272,10.1272,48604.2693
2010-11-18 12:10:00,17.96,17.98,17.91,17.91,138259.44170771755,10.1272,10.1384,10.099,10.099,138259.4417
2010-11-18 12:15:00,17.92,17.93,17.88,17.89,112862.61631089218,10.1046,10.1102,10.082,10.0877,112862.6163
2010-11-18 12:20:00,17.9,17.9,17.89,17.9,14230.979748221129,10.0933,10.0933,10.0877,10.0933,14230.9797
2010-11-18 12:25:00,17.9,17.9,17.9,17.9,24411.60372194855,10.0933,10.0933,10.0933,10.0933,24411.6037
2010-11-18 12:30:00,17.9,17.9,17.9,17.9,13136.288998357964,10.0933,10.0933,10.0933,10.0933,13136.289
2010-11-18 12:35:00,17.9,17.94,17.9,17.94,110892.17296113848,10.0933,10.1159,10.0933,10.1159,110892.173
2010-11-18 12:40:00,17.94,17.99,17.93,17.99,69950.73891625616,10.1159,10.1441,10.1102,10.1441,69950.7389
2010-11-18 12:45:00,17.99,18.0,17.98,18.0,58018.60974274768,10.1441,10.1497,10.1384,10.1497,58018.6097
2010-11-18 12:50:00,18.0,18.01,17.98,18.01,96770.66228790367,10.1497,10.1553,10.1384,10.1553,96770.6623
2010-11-18 12:55:00,18.01,18.03,18.01,18.02,50355.77449370553,10.1553,10.1666,10.1553,10.161,50355.7745
2010-11-18 13:00:00,18.02,18.02,18.01,18.02,14778.32512315271,10.161,10.161,10.1553,10.161,14778.3251
2010-11-18 13:05:00,18.02,18.02,18.01,18.01,33607.00602079913,10.161,10.161,10.1553,10.1553,33607.006
2010-11-18 13:10:00,18.01,18.01,18.0,18.01,42145.593869731805,10.1553,10.1553,10.1497,10.1553,42145.5939
2010-11-18 13:15:00,18.01,18.02,18.01,18.02,37328.95457033388,10.1553,10.161,10.1553,10.161,37328.9546
2010-11-18 13:20:00,18.01,18.04,18.01,18.02,179857.69020251778,10.1553,10.1723,10.1553,10.161,179857.6902
2010-11-18 13:25:00,18.03,18.04,18.02,18.04,30651.340996168583,10.1666,10.1723,10.161,10.1723,30651.341
2010-11-18 13:30:00,18.04,18.04,18.03,18.04,35467.98029556651,10.1723,10.1723,10.1666,10.1723,35467.9803
2010-11-18 13:35:00,18.03,18.04,18.03,18.04,40065.6814449918,10.1666,10.1723,10.1666,10.1723,40065.6814
2010-11-18 13:40:00,18.04,18.04,18.02,18.04,81882.86808976464,10.1723,10.1723,10.161,10.1723,81882.8681
2010-11-18 13:45:00,18.03,18.04,18.03,18.04,36781.6091954023,10.1666,10.1723,10.1666,10.1723,36781.6092
2010-11-18 13:50:00,18.04,18.1,18.03,18.06,137055.2818828681,10.1723,10.2061,10.1666,10.1835,137055.2819
2010-11-18 13:55:00,18.07,18.11,18.07,18.11,74001.09469074987,10.1892,10.2117,10.1892,10.2117,74001.0947
2010-11-18 14:00:00,18.1,18.11,18.1,18.11,55391.351943076086,10.2061,10.2117,10.2061,10.2117,55391.3519
2010-11-18 14:05:00,18.11,18.12,18.11,18.11,101258.89436234265,10.2117,10.2174,10.2117,10.2117,101258.8944
2010-11-18 14:10:00,18.11,18.12,18.11,18.11,57142.857142857145,10.2117,10.2174,10.2117,10.2117,57142.8571
2010-11-18 14:15:00,18.11,18.12,18.11,18.11,50136.836343732895,10.2117,10.2174,10.2117,10.2117,50136.8363
2010-11-18 14:20:00,18.12,18.14,18.11,18.14,171866.4477285167,10.2174,10.2286,10.2117,10.2286,171866.4477
2010-11-18 14:25:00,18.14,18.16,18.13,18.15,187082.64915161463,10.2286,10.2399,10.223,10.2343,187082.6492
2010-11-18 14:30:00,18.16,18.18,18.15,18.18,127312.53420908592,10.2399,10.2512,10.2343,10.2512,127312.5342
2010-11-18 14:35:00,18.18,18.18,18.15,18.15,196715.9277504105,10.2512,10.2512,10.2343,10.2343,196715.9278
2010-11-18 14:40:00,18.15,18.16,18.11,18.13,145593.86973180078,10.2343,10.2399,10.2117,10.223,145593.8697
2010-11-18 14:45:00,18.12,18.17,18.12,18.17,77175.69786535304,10.2174,10.2456,10.2174,10.2456,77175.6979
2010-11-18 14:50:00,18.17,18.21,18.16,18.21,106403.9408866995,10.2456,10.2681,10.2399,10.2681,106403.9409
2010-11-18 14:55:00,18.21,18.21,18.16,18.16,161029.00930487138,10.2681,10.2681,10.2399,10.2399,161029.0093
2010-11-18 15:00:00,18.16,18.19,18.16,18.18,81335.52271483306,10.2399,10.2568,10.2399,10.2512,81335.5227
2010-11-18 15:05:00,18.18,18.2,18.18,18.2,86918.4455391352,10.2512,10.2625,10.2512,10.2625,86918.4455
2010-11-18 15:10:00,18.19,18.21,18.18,18.18,219047.61904761905,10.2568,10.2681,10.2512,10.2512,219047.619
2010-11-18 15:15:00,18.18,18.19,18.18,18.18,63163.65626710455,10.2512,10.2568,10.2512,10.2512,63163.6563
2010-11-18 15:20:00,18.18,18.21,18.16,18.17,171538.04050355774,10.2512,10.2681,10.2399,10.2456,171538.0405
2010-11-18 15:25:00,18.18,18.18,18.17,18.18,78489.32676518883,10.2512,10.2512,10.2456,10.2512,78489.3268
2010-11-18 15:30:00,18.17,18.18,18.17,18.17,90311.986863711,10.2456,10.2512,10.2456,10.2456,90311.9869
2010-11-18 15:35:00,18.17,18.18,18.09,18.11,300054.73453749315,10.2456,10.2512,10.2005,10.2117,300054.7345
2010-11-18 15:40:00,18.11,18.11,18.08,18.08,104214.55938697318,10.2117,10.2117,10.1948,10.1948,104214.5594
2010-11-18 15:45:00,18.09,18.09,18.05,18.05,166721.40120415983,10.2005,10.2005,10.1779,10.1779,166721.4012
2010-11-18 15:50:00,18.05,18.09,18.04,18.06,350301.0399562124,10.1779,10.2005,10.1723,10.1835,350301.04
2010-11-18 15:55:00,18.06,18.07,18.05,18.05,364641.4887794198,10.1835,10.1892,10.1779,10.1779,364641.4888
2010-11-19 09:30:00,18.0,18.02,17.67,17.74,762889.9835796388,10.1497,10.161,9.9636,10.0031,762889.9836
2010-11-19 09:35:00,17.75,17.83,17.72,17.72,313738.36891078274,10.0087,10.0538,9.9918,9.9918,313738.3689
2010-11-19 09:40:00,17.72,17.77,17.66,17.69,230432.402846196,9.9918,10.02,9.958,9.9749,230432.4028
2010-11-19 09:45:00,17.69,17.72,17.61,17.65,190366.72140120412,9.9749,9.9918,9.9298,9.9524,190366.7214
2010-11-19 09:50:00,17.65,17.72,17.6,17.71,215435.13957307063,9.9524,9.9918,9.9242,9.9862,215435.1396
2010-11-19 09:55:00,17.72,17.76,17.69,17.75,72249.5894909688,9.9918,10.0144,9.9749,10.0087,72249.5895
2010-11-19 10:00:00,17.76,17.82,17.75,17.79,209085.93322386427,10.0144,10.0482,10.0087,10.0313,209085.9332
2010-11-19 10:05:00,17.8,17.8,17.72,17.77,94252.8735632184,10.0369,10.0369,9.9918,10.02,94252.8736
2010-11-19 10:10:00,17.76,17.84,17.76,17.82,79802.95566502464,10.0144,10.0595,10.0144,10.0482,79802.9557
2010-11-19 10:15:00,17.82,17.82,17.77,17.77,60317.46031746032,10.0482,10.0482,10.02,10.02,60317.4603
2010-11-19 10:20:00,17.77,17.81,17.76,17.76,33935.41324575808,10.02,10.0426,10.0144,10.0144,33935.4132
2010-11-19 10:25:00,17.76,17.78,17.75,17.75,35577.44937055282,10.0144,10.0257,10.0087,10.0087,35577.4494
2010-11-19 10:30:00,17.76,17.76,17.72,17.75,37000.54734537494,10.0144,10.0144,9.9918,10.0087,37000.5473
2010-11-19 10:35:00,17.74,17.81,17.74,17.81,84619.59496442255,10.0031,10.0426,10.0031,10.0426,84619.595
2010-11-19 10:40:00,17.8,17.89,17.8,17.85,106403.9408866995,10.0369,10.0877,10.0369,10.0651,106403.9409
2010-11-19 10:45:00,17.86,17.89,17.84,17.87,67980.29556650246,10.0708,10.0877,10.0595,10.0764,67980.2956
2010-11-19 10:50:00,17.87,17.88,17.83,17.85,44553.91351943076,10.0764,10.082,10.0538,10.0651,44553.9135
2010-11-19 10:55:00,17.85,17.87,17.82,17.84,29775.588396278054,10.0651,10.0764,10.0482,10.0595,29775.5884
2010-11-19 11:00:00,17.84,17.87,17.83,17.87,69512.8626163109,10.0595,10.0764,10.0538,10.0764,69512.8626
2010-11-19 11:05:00,17.87,17.89,17.85,17.89,51669.403393541324,10.0764,10.0877,10.0651,10.0877,51669.4034
2010-11-19 11:10:00,17.89,17.9,17.83,17.86,52873.56321839081,10.0877,10.0933,10.0538,10.0708,52873.5632
2010-11-19 11:15:00,17.85,17.89,17.85,17.89,24958.949096880133,10.0651,10.0877,10.0651,10.0877,24958.9491
2010-11-19 11:20:00,17.89,17.9,17.88,17.89,31417.6245210728,10.0877,10.0933,10.082,10.0877,31417.6245
2010-11-19 11:25:00,17.9,17.9,17.89,17.89,19594.96442255063,10.0933,10.0933,10.0877,10.0877,19594.9644
2010-11-19 11:30:00,17.89,17.9,17.88,17.88,25068.418171866448,10.0877,10.0933,10.082,10.082,25068.4182
2010-11-19 11:35:00,17.88,17.89,17.86,17.87,62616.310892172965,10.082,10.0877,10.0708,10.0764,62616.3109
2010-11-19 11:40:00,17.88,17.9,17.87,17.89,32512.31527093596,10.082,10.0933,10.0764,10.0877,32512.3153
2010-11-19 11:45:00,17.89,17.9,17.88,17.88,14559.386973180077,10.0877,10.0933,10.082,10.082,14559.387
2010-11-19 11:50:00,17.88,17.89,17.88,17.89,8648.056923918994,10.082,10.0877,10.082,10.0877,8648.0569
2010-11-19 11:55:00,17.89,17.89,17.85,17.86,27586.206896551725,10.0877,10.0877,10.0651,10.0708,27586.2069
2010-11-19 12:00:00,17.86,17.89,17.86,17.89,42474.00109469075,10.0708,10.0877,10.0708,10.0877,42474.0011
2010-11-19 12:05:00,17.89,17.89,17.87,17.89,117241.37931034484,10.0877,10.0877,10.0764,10.0877,117241.3793
2010-11-19 12:10:00,17.89,17.9,17.87,17.89,87027.91461412152,10.0877,10.0933,10.0764,10.0877,87027.9146
2010-11-19 12:15:00,17.89,17.9,17.89,17.89,54406.13026819924,10.0877,10.0933,10.0877,10.0877,54406.1303
2010-11-19 12:20:00,17.9,17.9,17.88,17.89,30979.74822112753,10.0933,10.0933,10.082,10.0877,30979.7482
2010-11-19 12:25:00,17.88,17.9,17.88,17.88,21127.53147235906,10.082,10.0933,10.082,10.082,21127.5315
2010-11-19 12:30:00,17.89,17.89,17.87,17.88,10290.09304871374,10.0877,10.0877,10.0764,10.082,10290.093
2010-11-19 12:35:00,17.87,17.89,17.87,17.89,17186.64477285167,10.0764,10.0877,10.0764,10.0877,17186.6448
2010-11-19 12:40:00,17.89,17.89,17.88,17.88,5035.577449370553,10.0877,10.0877,10.082,10.082,5035.5774
2010-11-19 12:45:00,17.88,17.89,17.88,17.88,13683.634373289546,10.082,10.0877,10.082,10.082,13683.6344
2010-11-19 12:50:00,17.89,17.89,17.88,17.89,12479.474548440066,10.0877,10.0877,10.082,10.0877,12479.4745
2010-11-19 12:55:00,17.88,17.89,17.88,17.88,15106.732348111658,10.082,10.0877,10.082,10.082,15106.7323
2010-11-19 13:00:00,17.89,17.93,17.88,17.93,93486.5900383142,10.0877,10.1102,10.082,10.1102,93486.59
2010-11-19 13:05:00,17.93,17.94,17.92,17.94,22441.160372194856,10.1102,10.1159,10.1046,10.1159,22441.1604
2010-11-19 13:10:00,17.94,17.95,17.9,17.9,135522.71483305967,10.1159,10.1215,10.0933,10.0933,135522.7148
2010-11-19 13:15:00,17.9,17.91,17.87,17.9,117131.91023535852,10.0933,10.099,10.0764,10.0933,117131.9102
2010-11-19 13:20:00,17.89,17.9,17.88,17.89,25287.35632183908,10.0877,10.0933,10.082,10.0877,25287.3563
2010-11-19 13:25:00,17.88,17.89,17.87,17.89,37110.01642036125,10.082,10.0877,10.0764,10.0877,37110.0164
2010-11-19 13:30:00,17.88,17.9,17.88,17.9,38204.707170224414,10.082,10.0933,10.082,10.0933,38204.7072
2010-11-19 13:35:00,17.9,17.92,17.9,17.92,16967.70662287904,10.0933,10.1046,10.0933,10.1046,16967.7066
2010-11-19 13:40:00,17.92,17.92,17.91,17.91,8538.587848932677,10.1046,10.1046,10.099,10.099,8538.5878
2010-11-19 13:45:00,17.91,17.92,17.9,17.9,27586.206896551725,10.099,10.1046,10.0933,10.0933,27586.2069
2010-11-19 13:50:00,17.9,17.9,17.9,17.9,8648.056923918994,10.0933,10.0933,10.0933,10.0933,8648.0569
2010-11-19 13:55:00,17.9,17.9,17.88,17.88,68308.70279146142,10.0933,10.0933,10.082,10.082,68308.7028
2010-11-19 14:00:00,17.89,17.92,17.88,17.91,130377.6683087028,10.0877,10.1046,10.082,10.099,130377.6683
2010-11-19 14:05:00,17.91,17.91,17.9,17.91,14997.263273125343,10.099,10.099,10.0933,10.099,14997.2633
2010-11-19 14:10:00,17.91,17.91,17.89,17.9,55719.75916803503,10.099,10.099,10.0877,10.0933,55719.7592
2010-11-19 14:15:00,17.9,17.91,17.9,17.91,14449.91789819376,10.0933,10.099,10.0933,10.099,14449.9179
2010-11-19 14:20:00,17.91,17.91,17.9,17.9,19376.026272578,10.099,10.099,10.0933,10.0933,19376.0263
2010-11-19 14:25:00,17.91,17.91,17.89,17.9,39299.39792008758,10.099,10.099,10.0877,10.0933,39299.3979
2010-11-19 14:30:00,17.9,17.9,17.89,17.89,37438.4236453202,10.0933,10.0933,10.0877,10.0877,37438.4236
2010-11-19 14:35:00,17.89,17.9,17.89,17.9,32840.72249589491,10.0877,10.0933,10.0877,10.0933,32840.7225
2010-11-19 14:40:00,17.9,17.9,17.89,17.89,42364.53201970444,10.0933,10.0933,10.0877,10.0877,42364.532
2010-11-19 14:45:00,17.89,17.9,17.84,17.86,287575.2599890531,10.0877,10.0933,10.0595,10.0708,287575.26
2010-11-19 14:50:00,17.86,17.88,17.82,17.84,153256.70498084291,10.0708,10.082,10.0482,10.0595,153256.705
2010-11-19 14:55:00,17.84,17.87,17.83,17.85,105966.06458675423,10.0595,10.0764,10.0538,10.0651,105966.0646
2010-11-19 15:00:00,17.86,17.86,17.85,17.86,55281.88286808976,10.0708,10.0708,10.0651,10.0708,55281.8829
2010-11-19 15:05:00,17.86,17.87,17.85,17.86,90968.80131362892,10.0708,10.0764,10.0651,10.0708,90968.8013
2010-11-19 15:10:00,17.87,17.88,17.86,17.86,112096.33278598796,10.0764,10.082,10.0708,10.0708,112096.3328
2010-11-19 15:15:00,17.86,17.87,17.84,17.84,68199.2337164751,10.0708,10.0764,10.0595,10.0595,68199.2337
2010-11-19 15:20:00,17.84,17.87,17.83,17.87,147454.84400656816,10.0595,10.0764,10.0538,10.0764,147454.844
2010-11-19 15:25:00,17.87,17.87,17.83,17.83,143623.42638204707,10.0764,10.0764,10.0538,10.0538,143623.4264
2010-11-19 15:30:00,17.84,17.85,17.83,17.84,62835.2490421456,10.0595,10.0651,10.0538,10.0595,62835.249
2010-11-19 15:35:00,17.85,17.88,17.84,17.88,173727.42200328407,10.0651,10.082,10.0595,10.082,173727.422
2010-11-19 15:40:00,17.87,17.88,17.87,17.87,104433.4975369458,10.0764,10.082,10.0764,10.0764,104433.4975
2010-11-19 15:45:00,17.88,17.91,17.88,17.91,592884.5101258894,10.082,10.099,10.082,10.099,592884.5101
2010-11-19 15:50:00,17.91,17.91,17.87,17.88,403831.417624521,10.099,10.099,10.0764,10.082,403831.4176
2010-11-19 15:55:00,17.87,17.88,17.86,17.87,778434.5922276957,10.0764,10.082,10.0708,10.0764,778434.5922
2010-11-22 09:30:00,17.72,17.79,17.56,17.79,347345.37493158184,9.9918,10.0313,9.9016,10.0313,347345.3749
2010-11-22 09:35:00,17.79,17.89,17.78,17.84,143951.83360700603,10.0313,10.0877,10.0257,10.0595,143951.8336
2010-11-22 09:40:00,17.84,17.87,17.82,17.83,92829.77558839628,10.0595,10.0764,10.0482,10.0538,92829.7756
2010-11-22 09:45:00,17.82,17.91,17.8,17.91,121839.08045977012,10.0482,10.099,10.0369,10.099,121839.0805
2010-11-22 09:50:00,17.91,18.04,17.91,18.02,132785.98795840176,10.099,10.1723,10.099,10.161,132785.988
2010-11-22 09:55:00,18.03,18.04,18.01,18.01,101587.3015873016,10.1666,10.1723,10.1553,10.1553,101587.3016
2010-11-22 10:00:00,18.01,18.01,17.92,17.92,69074.98631636563,10.1553,10.1553,10.1046,10.1046,69074.9863
2010-11-22 10:05:00,17.92,17.93,17.9,17.9,39080.45977011495,10.1046,10.1102,10.0933,10.0933,39080.4598
2010-11-22 10:10:00,17.91,17.91,17.84,17.86,145593.86973180078,10.099,10.099,10.0595,10.0708,145593.8697
2010-11-22 10:15:00,17.85,17.89,17.85,17.87,129939.79200875752,10.0651,10.0877,10.0651,10.0764,129939.792
2010-11-22 10:20:00,17.87,17.87,17.79,17.79,96770.66228790367,10.0764,10.0764,10.0313,10.0313,96770.6623
2010-11-22 10:25:00,17.79,17.79,17.72,17.74,133552.27148330596,10.0313,10.0313,9.9918,10.0031,133552.2715
2010-11-22 10:30:00,17.73,17.76,17.71,17.75,148111.65845648604,9.9975,10.0144,9.9862,10.0087,148111.6585
2010-11-22 10:35:00,17.75,17.79,17.74,17.78,71592.7750410509,10.0087,10.0313,10.0031,10.0257,71592.775
2010-11-22 10:40:00,17.78,17.78,17.74,17.76,42255.06294471812,10.0257,10.0257,10.0031,10.0144,42255.0629
2010-11-22 10:45:00,17.76,17.76,17.71,17.76,59003.831417624526,10.0144,10.0144,9.9862,10.0144,59003.8314
2010-11-22 10:50:00,17.76,17.79,17.75,17.79,77504.10509031199,10.0144,10.0313,10.0087,10.0313,77504.1051
2010-11-22 10:55:00,17.8,17.8,17.75,17.75,61850.02736726875,10.0369,10.0369,10.0087,10.0087,61850.0274
2010-11-22 11:00:00,17.76,17.76,17.69,17.69,90530.92501368363,10.0144,10.0144,9.9749,9.9749,90530.925
2010-11-22 11:05:00,17.69,17.73,17.68,17.71,61521.6201423098,9.9749,9.9975,9.9693,9.9862,61521.6201
2010-11-22 11:10:00,17.71,17.72,17.69,17.72,50465.24356869185,9.9862,9.9918,9.9749,9.9918,50465.2436
2010-11-22 11:15:00,17.72,17.75,17.71,17.72,93048.71373836893,9.9918,10.0087,9.9862,9.9918,93048.7137
2010-11-22 11:20:00,17.71,17.72,17.69,17.72,52326.21784345923,9.9862,9.9918,9.9749,9.9918,52326.2178
2010-11-22 11:25:00,17.72,17.72,17.69,17.7,80788.17733990148,9.9918,9.9918,9.9749,9.9805,80788.1773
2010-11-22 11:30:00,17.71,17.74,17.69,17.74,51231.52709359606,9.9862,10.0031,9.9749,10.0031,51231.5271
2010-11-22 11:35:00,17.75,17.77,17.75,17.76,45648.60426929392,10.0087,10.02,10.0087,10.0144,45648.6043
2010-11-22 11:40:00,17.77,17.78,17.75,17.76,60207.991242474,10.02,10.0257,10.0087,10.0144,60207.9912
2010-11-22 11:45:00,17.76,17.78,17.76,17.78,17843.45922276957,10.0144,10.0257,10.0144,10.0257,17843.4592
2010-11-22 11:50:00,17.77,17.78,17.76,17.78,59222.76956759716,10.02,10.0257,10.0144,10.0257,59222.7696
2010-11-22 11:55:00,17.78,17.82,17.77,17.81,202298.85057471265,10.0257,10.0482,10.02,10.0426,202298.8506
2010-11-22 12:00:00,17.81,17.81,17.73,17.74,100930.4871373837,10.0426,10.0426,9.9975,10.0031,100930.4871
2010-11-22 12:05:00,17.74,17.76,17.74,17.75,19376.026272578,10.0031,10.0144,10.0031,10.0087,19376.0263
2010-11-22 12:10:00,17.75,17.75,17.73,17.74,32512.31527093596,10.0087,10.0087,9.9975,10.0031,32512.3153
2010-11-22 12:15:00,17.75,17.75,17.74,17.75,13136.288998357964,10.0087,10.0087,10.0031,10.0087,13136.289
2010-11-22 12:20:00,17.74,17.75,17.7,17.71,64148.8779419814,10.0031,10.0087,9.9805,9.9862,64148.8779
2010-11-22 12:25:00,17.71,17.72,17.63,17.63,61740.55829228243,9.9862,9.9918,9.9411,9.9411,61740.5583
2010-11-22 12:30:00,17.63,17.65,17.61,17.65,70060.20799124248,9.9411,9.9524,9.9298,9.9524,70060.208
2010-11-22 12:35:00,17.65,17.65,17.61,17.63,63492.06349206349,9.9524,9.9524,9.9298,9.9411,63492.0635
2010-11-22 12:40:00,17.63,17.64,17.58,17.59,127859.87958401752,9.9411,9.9467,9.9129,9.9185,127859.8796
2010-11-22 12:45:00,17.59,17.6,17.54,17.56,103557.7449370553,9.9185,9.9242,9.8903,9.9016,103557.7449
2010-11-22 12:50:00,17.55,17.6,17.54,17.58,49589.490968801314,9.896,9.9242,9.8903,9.9129,49589.491
2010-11-22 12:55:00,17.58,17.67,17.58,17.65,153256.70498084291,9.9129,9.9636,9.9129,9.9524,153256.705
2010-11-22 13:00:00,17.64,17.66,17.62,17.63,55500.8210180624,9.9467,9.958,9.9354,9.9411,55500.821
2010-11-22 13:05:00,17.63,17.63,17.61,17.62,55938.69731800767,9.9411,9.9411,9.9298,9.9354,55938.6973
2010-11-22 13:10:00,17.61,17.69,17.61,17.67,142747.67378215655,9.9298,9.9749,9.9298,9.9636,142747.6738
2010-11-22 13:15:00,17.68,17.71,17.67,17.71,117022.4411603722,9.9693,9.9862,9.9636,9.9862,117022.4412
2010-11-22 13:20:00,17.71,17.71,17.7,17.7,36234.26382047072,9.9862,9.9862,9.9805,9.9805,36234.2638
2010-11-22 13:25:00,17.71,17.72,17.7,17.71,36672.14012041599,9.9862,9.9918,9.9805,9.9862,36672.1401
2010-11-22 13:30:00,17.71,17.72,17.71,17.72,42255.06294471812,9.9862,9.9918,9.9862,9.9918,42255.0629
2010-11-22 13:35:00,17.72,17.73,17.7,17.72,100054.73453749316,9.9918,9.9975,9.9805,9.9918,100054.7345
2010-11-22 13:40:00,17.72,17.75,17.72,17.74,36015.32567049809,9.9918,10.0087,9.9918,10.0031,36015.3257
2010-11-22 13:45:00,17.73,17.75,17.73,17.73,82868.0897646415,9.9975,10.0087,9.9975,9.9975,82868.0898
2010-11-22 13:50:00,17.74,17.77,17.73,17.76,72796.93486590039,10.0031,10.02,9.9975,10.0144,72796.9349
2010-11-22 13:55:00,17.76,17.79,17.75,17.78,30979.74822112753,10.0144,10.0313,10.0087,10.0257,30979.7482
2010-11-22 14:00:00,17.78,17.81,17.78,17.81,36453.20197044335,10.0257,10.0426,10.0257,10.0426,36453.202
2010-11-22 14:05:00,17.8,17.81,17.79,17.8,62616.310892172965,10.0369,10.0426,10.0313,10.0369,62616.3109
2010-11-22 14:10:00,17.8,17.85,17.79,17.83,76737.82156540778,10.0369,10.0651,10.0313,10.0538,76737.8216
2010-11-22 14:15:00,17.83,17.86,17.83,17.86,32074.438970990697,10.0538,10.0708,10.0538,10.0708,32074.439
2010-11-22 14:20:00,17.85,17.9,17.85,17.9,84510.12588943624,10.0651,10.0933,10.0651,10.0933,84510.1259
2010-11-22 14:25:00,17.9,17.9,17.86,17.87,48056.923918992885,10.0933,10.0933,10.0708,10.0764,48056.9239
2010-11-22 14:30:00,17.86,17.89,17.86,17.88,37219.485495347566,10.0708,10.0877,10.0708,10.082,37219.4855
2010-11-22 14:35:00,17.88,17.9,17.87,17.9,45758.073344280245,10.082,10.0933,10.0764,10.0933,45758.0733
2010-11-22 14:40:00,17.9,17.92,17.89,17.9,54515.59934318555,10.0933,10.1046,10.0877,10.0933,54515.5993
2010-11-22 14:45:00,17.9,17.94,17.9,17.94,41050.90311986864,10.0933,10.1159,10.0933,10.1159,41050.9031
2010-11-22 14:50:00,17.94,17.96,17.92,17.92,74001.09469074987,10.1159,10.1272,10.1046,10.1046,74001.0947
2010-11-22 14:55:00,17.92,17.95,17.91,17.95,37547.89272030652,10.1046,10.1215,10.099,10.1215,37547.8927
2010-11-22 15:00:00,17.96,17.99,17.94,17.94,90640.39408866996,10.1272,10.1441,10.1159,10.1159,90640.3941
2010-11-22 15:05:00,17.95,17.96,17.93,17.94,95785.44061302682,10.1215,10.1272,10.1102,10.1159,95785.4406
2010-11-22 15:10:00,17.94,17.95,17.91,17.92,42911.877394636016,10.1159,10.1215,10.099,10.1046,42911.8774
2010-11-22 15:15:00,17.92,17.96,17.92,17.96,117460.31746031748,10.1046,10.1272,10.1046,10.1272,117460.3175
2010-11-22 15:20:00,17.96,17.96,17.92,17.94,90859.3322386426,10.1272,10.1272,10.1046,10.1159,90859.3322
2010-11-22 15:25:00,17.94,17.95,17.89,17.89,71154.89874110564,10.1159,10.1215,10.0877,10.0877,71154.8987
2010-11-22 15:30:00,17.9,17.91,17.89,17.91,80240.8319649699,10.0933,10.099,10.0877,10.099,80240.832
2010-11-22 15:35:00,17.9,17.94,17.9,17.94,82977.5588396278,10.0933,10.1159,10.0933,10.1159,82977.5588
2010-11-22 15:40:00,17.94,17.98,17.93,17.98,146798.02955665026,10.1159,10.1384,10.1102,10.1384,146798.0296
2010-11-22 15:45:00,17.97,17.98,17.97,17.98,100383.14176245211,10.1328,10.1384,10.1328,10.1384,100383.1418
2010-11-22 15:50:00,17.98,18.01,17.97,17.99,147345.37493158184,10.1384,10.1553,10.1328,10.1441,147345.3749
2010-11-22 15:55:00,17.99,18.0,17.96,17.97,339244.6633825944,10.1441,10.1497,10.1272,10.1328,339244.6634
2010-11-23 09:30:00,17.85,17.88,17.72,17.74,248056.9239189929,10.0651,10.082,9.9918,10.0031,248056.9239
2010-11-23 09:35:00,17.76,17.88,17.75,17.79,383798.5769020252,10.0144,10.082,10.0087,10.0313,383798.5769
2010-11-23 09:40:00,17.78,17.92,17.76,17.9,276956.75971538044,10.0257,10.1046,10.0144,10.0933,276956.7597
2010-11-23 09:45:00,17.9,17.9,17.78,17.79,170662.28790366722,10.0933,10.0933,10.0257,10.0313,170662.2879
2010-11-23 09:50:00,17.79,17.79,17.73,17.73,129173.50848385332,10.0313,10.0313,9.9975,9.9975,129173.5085
2010-11-23 09:55:00,17.73,17.78,17.72,17.76,128954.57033388068,9.9975,10.0257,9.9918,10.0144,128954.5703
2010-11-23 10:00:00,17.75,17.82,17.74,17.82,127969.34865900384,10.0087,10.0482,10.0031,10.0482,127969.3487
2010-11-23 10:05:00,17.81,17.84,17.8,17.83,59003.831417624526,10.0426,10.0595,10.0369,10.0538,59003.8314
2010-11-23 10:10:00,17.83,17.84,17.78,17.79,124575.80733442804,10.0538,10.0595,10.0257,10.0313,124575.8073
2010-11-23 10:15:00,17.79,17.81,17.79,17.79,83415.43513957308,10.0313,10.0426,10.0313,10.0313,83415.4351
2010-11-23 10:20:00,17.79,17.79,17.73,17.77,75095.78544061304,10.0313,10.0313,9.9975,10.02,75095.7854
2010-11-23 10:25:00,17.77,17.79,17.74,17.79,124028.46195949645,10.02,10.0313,10.0031,10.0313,124028.462
2010-11-23 10:30:00,17.79,17.84,17.76,17.76,269841.2698412699,10.0313,10.0595,10.0144,10.0144,269841.2698
2010-11-23 10:35:00,17.77,17.84,17.76,17.81,87684.7290640394,10.02,10.0595,10.0144,10.0426,87684.7291
2010-11-23 10:40:00,17.81,17.85,17.8,17.82,71373.83689107827,10.0426,10.0651,10.0369,10.0482,71373.8369
2010-11-23 10:45:00,17.82,17.84,17.79,17.79,72796.93486590039,10.0482,10.0595,10.0313,10.0313,72796.9349
2010-11-23 10:50:00,17.79,17.81,17.77,17.77,89436.23426382047,10.0313,10.0426,10.02,10.02,89436.2343
2010-11-23 10:55:00,17.77,17.79,17.74,17.78,82430.21346469622,10.02,10.0313,10.0031,10.0257,82430.2135
2010-11-23 11:00:00,17.78,17.78,17.74,17.74,92391.89928845102,10.0257,10.0257,10.0031,10.0031,92391.8993
2010-11-23 11:05:00,17.74,17.76,17.71,17.71,79693.48659003832,10.0031,10.0144,9.9862,9.9862,79693.4866
2010-11-23 11:10:00,17.72,17.72,17.68,17.69,134428.0240831965,9.9918,9.9918,9.9693,9.9749,134428.0241
2010-11-23 11:15:00,17.69,17.71,17.69,17.7,137821.56540777232,9.9749,9.9862,9.9749,9.9805,137821.5654
2010-11-23 11:20:00,17.69,17.71,17.67,17.7,81444.99178981938,9.9749,9.9862,9.9636,9.9805,81444.9918
2010-11-23 11:25:00,17.7,17.7,17.62,17.62,271373.8368910783,9.9805,9.9805,9.9354,9.9354,271373.8369
2010-11-23 11:30:00,17.62,17.62,17.6,17.61,116584.56486042694,9.9354,9.9354,9.9242,9.9298,116584.5649
2010-11-23 11:35:00,17.61,17.68,17.6,17.68,155774.4937055282,9.9298,9.9693,9.9242,9.9693,155774.4937
2010-11-23 11:40:00,17.68,17.69,17.67,17.68,66995.07389162562,9.9693,9.9749,9.9636,9.9693,66995.0739
2010-11-23 11:45:00,17.67,17.69,17.66,17.67,60755.33661740559,9.9636,9.9749,9.958,9.9636,60755.3366
2010-11-23 11:50:00,17.66,17.68,17.64,17.68,47181.17131910235,9.958,9.9693,9.9467,9.9693,47181.1713
2010-11-23 11:55:00,17.68,17.69,17.63,17.65,72359.05856595511,9.9693,9.9749,9.9411,9.9524,72359.0586
2010-11-23 12:00:00,17.65,17.65,17.58,17.58,87684.7290640394,9.9524,9.9524,9.9129,9.9129,87684.7291
2010-11-23 12:05:00,17.58,17.6,17.55,17.59,237000.5473453749,9.9129,9.9242,9.896,9.9185,237000.5473
2010-11-23 12:10:00,17.6,17.62,17.59,17.61,57033.38806787083,9.9242,9.9354,9.9185,9.9298,57033.3881
2010-11-23 12:15:00,17.62,17.63,17.59,17.63,45101.25889436234,9.9354,9.9411,9.9185,9.9411,45101.2589
2010-11-23 12:20:00,17.62,17.65,17.61,17.62,70717.02244116037,9.9354,9.9524,9.9298,9.9354,70717.0224
2010-11-23 12:25:00,17.62,17.64,17.59,17.63,39956.21237000547,9.9354,9.9467,9.9185,9.9411,39956.2124
2010-11-23 12:30:00,17.63,17.66,17.59,17.6,96661.19321291737,9.9411,9.958,9.9185,9.9242,96661.1932
2010-11-23 12:35:00,17.6,17.63,17.59,17.63,39627.80514504653,9.9242,9.9411,9.9185,9.9411,39627.8051
2010-11-23 12:40:00,17.62,17.65,17.62,17.63,74329.50191570881,9.9354,9.9524,9.9354,9.9411,74329.5019
2010-11-23 12:45:00,17.64,17.64,17.63,17.64,64367.81609195402,9.9467,9.9467,9.9411,9.9467,64367.8161
2010-11-23 12:50:00,17.64,17.68,17.63,17.67,103886.15216201424,9.9467,9.9693,9.9411,9.9636,103886.1522
2010-11-23 12:55:00,17.66,17.67,17.59,17.63,198795.8401751505,9.958,9.9636,9.9185,9.9411,198795.8402
2010-11-23 13:00:00,17.64,17.64,17.63,17.63,34482.75862068966,9.9467,9.9467,9.9411,9.9411,34482.7586
2010-11-23 13:05:00,17.64,17.68,17.64,17.67,53201.97044334975,9.9467,9.9693,9.9467,9.9636,53201.9704
2010-11-23 13:10:00,17.66,17.68,17.61,17.62,115818.28133552273,9.958,9.9693,9.9298,9.9354,115818.2813
2010-11-23 13:15:00,17.61,17.62,17.59,17.6,38423.64532019704,9.9298,9.9354,9.9185,9.9242,38423.6453
2010-11-23 13:20:00,17.59,17.61,17.59,17.61,28024.08319649699,9.9185,9.9298,9.9185,9.9298,28024.0832
2010-11-23 13:25:00,17.61,17.63,17.6,17.63,66119.32129173509,9.9298,9.9411,9.9242,9.9411,66119.3213
2010-11-23 13:30:00,17.62,17.64,17.6,17.61,66009.85221674877,9.9354,9.9467,9.9242,9.9298,66009.8522
2010-11-23 13:35:00,17.61,17.63,17.6,17.63,34701.69677066229,9.9298,9.9411,9.9242,9.9411,34701.6968
2010-11-23 13:40:00,17.62,17.65,17.62,17.63,40065.6814449918,9.9354,9.9524,9.9354,9.9411,40065.6814
2010-11-23 13:45:00,17.63,17.63,17.59,17.6,81444.99178981938,9.9411,9.9411,9.9185,9.9242,81444.9918
2010-11-23 13:50:00,17.6,17.65,17.59,17.64,50355.77449370553,9.9242,9.9524,9.9185,9.9467,50355.7745
2010-11-23 13:55:00,17.65,17.66,17.61,17.62,57580.73344280241,9.9524,9.958,9.9298,9.9354,57580.7334
2010-11-23 14:00:00,17.63,17.65,17.6,17.62,79255.61029009306,9.9411,9.9524,9.9242,9.9354,79255.6103
2010-11-23 14:05:00,17.62,17.64,17.61,17.61,50246.30541871922,9.9354,9.9467,9.9298,9.9298,50246.3054
2010-11-23 14:10:00,17.62,17.63,17.61,17.62,88669.95073891626,9.9354,9.9411,9.9298,9.9354,88669.9507
2010-11-23 14:15:00,17.62,17.63,17.61,17.62,37328.95457033388,9.9354,9.9411,9.9298,9.9354,37328.9546
2010-11-23 14:20:00,17.61,17.63,17.61,17.62,51012.58894362343,9.9298,9.9411,9.9298,9.9354,51012.5889
2010-11-23 14:25:00,17.61,17.64,17.61,17.63,65243.56869184456,9.9298,9.9467,9.9298,9.9411,65243.5687
2010-11-23 14:30:00,17.63,17.64,17.61,17.64,55829.22824302135,9.9411,9.9467,9.9298,9.9467,55829.2282
2010-11-23 14:35:00,17.64,17.64,17.61,17.61,58894.36234263821,9.9467,9.9467,9.9298,9.9298,58894.3623
2010-11-23 14:40:00,17.61,17.64,17.6,17.63,74110.56376573618,9.9298,9.9467,9.9242,9.9411,74110.5638
2010-11-23 14:45:00,17.63,17.63,17.61,17.61,40722.49589490969,9.9411,9.9411,9.9298,9.9298,40722.4959
2010-11-23 14:50:00,17.62,17.64,17.62,17.63,73453.74931581829,9.9354,9.9467,9.9354,9.9411,73453.7493
2010-11-23 14:55:00,17.62,17.63,17.62,17.63,23535.85112205802,9.9354,9.9411,9.9354,9.9411,23535.8511
2010-11-23 15:00:00,17.63,17.64,17.61,17.63,63711.00164203613,9.9411,9.9467,9.9298,9.9411,63711.0016
2010-11-23 15:05:00,17.63,17.65,17.63,17.65,95019.1570881226,9.9411,9.9524,9.9411,9.9524,95019.1571
2010-11-23 15:10:00,17.65,17.68,17.62,17.68,112096.33278598796,9.9524,9.9693,9.9354,9.9693,112096.3328
2010-11-23 15:15:00,17.67,17.68,17.62,17.62,215106.7323481117,9.9636,9.9693,9.9354,9.9354,215106.7323
2010-11-23 15:20:00,17.62,17.66,17.62,17.66,63382.594417077176,9.9354,9.958,9.9354,9.958,63382.5944
2010-11-23 15:25:00,17.66,17.67,17.65,17.66,45539.13519430761,9.958,9.9636,9.9524,9.958,45539.1352
2010-11-23 15:30:00,17.67,17.69,17.65,17.66,103557.7449370553,9.9636,9.9749,9.9524,9.958,103557.7449
2010-11-23 15:35:00,17.66,17.69,17.64,17.67,200109.46907498632,9.958,9.9749,9.9467,9.9636,200109.4691
2010-11-23 15:40:00,17.67,17.69,17.65,17.68,116037.21948549536,9.9636,9.9749,9.9524,9.9693,116037.2195
2010-11-23 15:45:00,17.67,17.68,17.67,17.67,160043.7876299945,9.9636,9.9693,9.9636,9.9636,160043.7876
2010-11-23 15:50:00,17.68,17.7,17.66,17.69,455172.4137931035,9.9693,9.9805,9.958,9.9749,455172.4138
2010-11-23 15:55:00,17.69,17.72,17.69,17.7,350957.85440613027,9.9749,9.9918,9.9749,9.9805,350957.8544
2010-11-24 09:30:00,17.75,17.96,17.73,17.88,136726.87465790915,10.0087,10.1272,9.9975,10.082,136726.8747
2010-11-24 09:35:00,17.89,17.91,17.86,17.88,123809.52380952382,10.0877,10.099,10.0708,10.082,123809.5238
2010-11-24 09:40:00,17.88,17.9,17.84,17.9,171319.10235358513,10.082,10.0933,10.0595,10.0933,171319.1024
2010-11-24 09:45:00,17.9,17.92,17.88,17.9,108702.79146141215,10.0933,10.1046,10.082,10.0933,108702.7915
2010-11-24 09:50:00,17.9,17.97,17.9,17.95,229666.1193212917,10.0933,10.1328,10.0933,10.1215,229666.1193
2010-11-24 09:55:00,17.95,17.97,17.91,17.94,128626.16310892174,10.1215,10.1328,10.099,10.1159,128626.1631
2010-11-24 10:00:00,17.93,17.97,17.9,17.95,175369.4581280788,10.1102,10.1328,10.0933,10.1215,175369.4581
2010-11-24 10:05:00,17.95,17.99,17.94,17.95,178981.93760262727,10.1215,10.1441,10.1159,10.1215,178981.9376
2010-11-24 10:10:00,17.96,17.98,17.94,17.97,97099.06951286262,10.1272,10.1384,10.1159,10.1328,97099.0695
2010-11-24 10:15:00,17.98,18.03,17.97,18.01,96332.7859879584,10.1384,10.1666,10.1328,10.1553,96332.786
2010-11-24 10:20:00,18.02,18.03,17.93,17.93,129830.3229337712,10.161,10.1666,10.1102,10.1102,129830.3229
2010-11-24 10:25:00,17.94,17.99,17.91,17.93,105637.6573617953,10.1159,10.1441,10.099,10.1102,105637.6574
2010-11-24 10:30:00,17.92,17.99,17.85,17.96,236124.7947454844,10.1046,10.1441,10.0651,10.1272,236124.7947
2010-11-24 10:35:00,17.96,17.99,17.95,17.97,137055.2818828681,10.1272,10.1441,10.1215,10.1328,137055.2819
2010-11-24 10:40:00,17.97,17.97,17.95,17.97,42583.47016967706,10.1328,10.1328,10.1215,10.1328,42583.4702
2010-11-24 10:45:00,17.96,17.99,17.93,17.96,75971.53804050355,10.1272,10.1441,10.1102,10.1272,75971.538
2010-11-24 10:50:00,17.96,17.96,17.9,17.92,69074.98631636563,10.1272,10.1272,10.0933,10.1046,69074.9863
2010-11-24 10:55:00,17.93,17.93,17.83,17.84,194307.6081007116,10.1102,10.1102,10.0538,10.0595,194307.6081
2010-11-24 11:00:00,17.84,17.9,17.84,17.88,97865.35303776684,10.0595,10.0933,10.0595,10.082,97865.353
2010-11-24 11:05:00,17.88,17.96,17.88,17.95,110125.88943623428,10.082,10.1272,10.082,10.1215,110125.8894
2010-11-24 11:10:00,17.95,17.95,17.91,17.92,68308.70279146142,10.1215,10.1215,10.099,10.1046,68308.7028
2010-11-24 11:15:00,17.91,17.93,17.9,17.91,42692.93924466339,10.099,10.1102,10.0933,10.099,42692.9392
2010-11-24 11:20:00,17.91,17.94,17.91,17.94,41488.7794198139,10.099,10.1159,10.099,10.1159,41488.7794
2010-11-24 11:25:00,17.93,17.95,17.93,17.95,46962.23316912972,10.1102,10.1215,10.1102,10.1215,46962.2332
2010-11-24 11:30:00,17.95,17.96,17.94,17.94,65790.91406677614,10.1215,10.1272,10.1159,10.1159,65790.9141
2010-11-24 11:35:00,17.94,17.97,17.93,17.96,110673.23481116584,10.1159,10.1328,10.1102,10.1272,110673.2348
2010-11-24 11:40:00,17.96,17.97,17.96,17.97,73234.81116584565,10.1272,10.1328,10.1272,10.1328,73234.8112
2010-11-24 11:45:00,17.97,17.97,17.87,17.87,77504.10509031199,10.1328,10.1328,10.0764,10.0764,77504.1051
2010-11-24 11:50:00,17.88,17.97,17.88,17.97,48823.2074438971,10.082,10.1328,10.082,10.1328,48823.2074
2010-11-24 11:55:00,17.96,18.0,17.96,17.99,78598.79584017515,10.1272,10.1497,10.1272,10.1441,78598.7958
2010-11-24 12:00:00,18.0,18.01,17.98,18.0,274986.3163656267,10.1497,10.1553,10.1384,10.1497,274986.3164
2010-11-24 12:05:00,18.01,18.01,18.0,18.01,61850.02736726875,10.1553,10.1553,10.1497,10.1553,61850.0274
2010-11-24 12:10:00,18.0,18.01,17.99,18.01,105966.06458675423,10.1497,10.1553,10.1441,10.1553,105966.0646
2010-11-24 12:15:00,18.01,18.01,18.0,18.0,41817.18664477285,10.1553,10.1553,10.1497,10.1497,41817.1866
2010-11-24 12:20:00,18.0,18.01,18.0,18.0,15325.670498084291,10.1497,10.1553,10.1497,10.1497,15325.6705
2010-11-24 12:25:00,18.01,18.03,18.0,18.02,32512.31527093596,10.1553,10.1666,10.1497,10.161,32512.3153
2010-11-24 12:30:00,18.02,18.05,18.01,18.04,87137.38368910782,10.161,10.1779,10.1553,10.1723,87137.3837
2010-11-24 12:35:00,18.04,18.09,18.04,18.08,76737.82156540778,10.1723,10.2005,10.1723,10.1948,76737.8216
2010-11-24 12:40:00,18.08,18.09,18.04,18.04,49808.42911877395,10.1948,10.2005,10.1723,10.1723,49808.4291
2010-11-24 12:45:00,18.04,18.04,18.03,18.03,12370.00547345375,10.1723,10.1723,10.1666,10.1666,12370.0055
2010-11-24 12:50:00,18.03,18.07,18.03,18.06,45210.72796934866,10.1666,10.1892,10.1666,10.1835,45210.728
2010-11-24 12:55:00,18.06,18.07,18.04,18.04,47619.04761904762,10.1835,10.1892,10.1723,10.1723,47619.0476
2010-11-24 13:00:00,18.04,18.05,18.03,18.04,37328.95457033388,10.1723,10.1779,10.1666,10.1723,37328.9546
2010-11-24 13:05:00,18.04,18.05,18.04,18.04,11932.129173508483,10.1723,10.1779,10.1723,10.1723,11932.1292
2010-11-24 13:10:00,18.05,18.07,18.04,18.06,33935.41324575808,10.1779,10.1892,10.1723,10.1835,33935.4132
2010-11-24 13:15:00,18.06,18.07,18.06,18.06,14997.263273125343,10.1835,10.1892,10.1835,10.1835,14997.2633
2010-11-24 13:20:00,18.06,18.11,18.06,18.1,95457.03338806788,10.1835,10.2117,10.1835,10.2061,95457.0334
2010-11-24 13:25:00,18.09,18.11,18.09,18.1,26600.98522167488,10.2005,10.2117,10.2005,10.2061,26600.9852
2010-11-24 13:30:00,18.1,18.12,18.1,18.11,76299.9452654625,10.2061,10.2174,10.2061,10.2117,76299.9453
2010-11-24 13:35:00,18.11,18.12,18.09,18.1,64915.161466885605,10.2117,10.2174,10.2005,10.2061,64915.1615
2010-11-24 13:40:00,18.09,18.09,18.07,18.07,47947.45484400657,10.2005,10.2005,10.1892,10.1892,47947.4548
2010-11-24 13:45:00,18.07,18.1,18.07,18.08,52545.15599343186,10.1892,10.2061,10.1892,10.1948,52545.156
2010-11-24 13:50:00,18.09,18.11,18.08,18.11,41160.37219485496,10.2005,10.2117,10.1948,10.2117,41160.3722
2010-11-24 13:55:00,18.1,18.11,18.1,18.11,40722.49589490969,10.2061,10.2117,10.2061,10.2117,40722.4959
2010-11-24 14:00:00,18.11,18.13,18.1,18.11,140777.23043240284,10.2117,10.223,10.2061,10.2117,140777.2304
2010-11-24 14:05:00,18.11,18.12,18.11,18.11,50355.77449370553,10.2117,10.2174,10.2117,10.2117,50355.7745
2010-11-24 14:10:00,18.12,18.12,18.11,18.11,56814.44991789819,10.2174,10.2174,10.2117,10.2117,56814.4499
2010-11-24 14:15:00,18.11,18.11,18.11,18.11,35686.91844553914,10.2117,10.2117,10.2117,10.2117,35686.9184
2010-11-24 14:20:00,18.11,18.11,18.09,18.09,90859.3322386426,10.2117,10.2117,10.2005,10.2005,90859.3322
2010-11-24 14:25:00,18.1,18.11,18.09,18.11,37985.76902025178,10.2061,10.2117,10.2005,10.2117,37985.769
2010-11-24 14:30:00,18.11,18.11,18.11,18.11,42802.4083196497,10.2117,10.2117,10.2117,10.2117,42802.4083
2010-11-24 14:35:00,18.11,18.13,18.11,18.11,123700.0547345375,10.2117,10.223,10.2117,10.2117,123700.0547
2010-11-24 14:40:00,18.11,18.12,18.09,18.11,58347.01696770662,10.2117,10.2174,10.2005,10.2117,58347.017
2010-11-24 14:45:00,18.11,18.11,18.1,18.11,51888.34154351396,10.2117,10.2117,10.2061,10.2117,51888.3415
2010-11-24 14:50:00,18.11,18.11,18.1,18.1,50684.18171866448,10.2117,10.2117,10.2061,10.2061,50684.1817
2010-11-24 14:55:00,18.11,18.11,18.1,18.11,50246.30541871922,10.2117,10.2117,10.2061,10.2117,50246.3054
2010-11-24 15:00:00,18.11,18.13,18.11,18.13,53639.84674329502,10.2117,10.223,10.2117,10.223,53639.8467
2010-11-24 15:05:00,18.13,18.13,18.12,18.12,62506.84181718665,10.223,10.223,10.2174,10.2174,62506.8418
2010-11-24 15:10:00,18.13,18.15,18.12,18.15,69512.8626163109,10.223,10.2343,10.2174,10.2343,69512.8626
2010-11-24 15:15:00,18.14,18.15,18.12,18.12,53639.84674329502,10.2286,10.2343,10.2174,10.2174,53639.8467
2010-11-24 15:20:00,18.12,18.15,18.12,18.14,40722.49589490969,10.2174,10.2343,10.2174,10.2286,40722.4959
2010-11-24 15:25:00,18.14,18.15,18.14,18.14,39189.92884510126,10.2286,10.2343,10.2286,10.2286,39189.9288
2010-11-24 15:30:00,18.14,18.15,18.13,18.13,60974.27476737822,10.2286,10.2343,10.223,10.223,60974.2748
2010-11-24 15:35:00,18.13,18.14,18.11,18.12,88560.48166392994,10.223,10.2286,10.2117,10.2174,88560.4817
2010-11-24 15:40:00,18.13,18.13,18.1,18.11,132676.51888341544,10.223,10.223,10.2061,10.2117,132676.5189
2010-11-24 15:45:00,18.11,18.11,18.08,18.1,165736.179529283,10.2117,10.2117,10.1948,10.2061,165736.1795
2010-11-24 15:50:00,18.1,18.11,18.09,18.1,140667.76135741654,10.2061,10.2117,10.2005,10.2061,140667.7614
2010-11-24 15:55:00,18.11,18.13,18.1,18.12,314942.5287356322,10.2117,10.223,10.2061,10.2174,314942.5287
2010-11-26 09:30:00,17.97,18.01,17.72,17.89,168144.49917898193,10.1328,10.1553,9.9918,10.0877,168144.4992
2010-11-26 09:35:00,17.89,17.9,17.79,17.84,179748.2211275315,10.0877,10.0933,10.0313,10.0595,179748.2211
2010-11-26 09:40:00,17.84,17.92,17.79,17.84,117569.78653530378,10.0595,10.1046,10.0313,10.0595,117569.7865
2010-11-26 09:45:00,17.84,17.93,17.82,17.91,65462.50684181719,10.0595,10.1102,10.0482,10.099,65462.5068
2010-11-26 09:50:00,17.91,17.94,17.85,17.85,100054.73453749316,10.099,10.1159,10.0651,10.0651,100054.7345
2010-11-26 09:55:00,17.85,17.9,17.81,17.89,48385.33114395184,10.0651,10.0933,10.0426,10.0877,48385.3311
2010-11-26 10:00:00,17.89,17.9,17.87,17.89,43678.16091954024,10.0877,10.0933,10.0764,10.0877,43678.1609
2010-11-26 10:05:00,17.89,17.92,17.86,17.91,43459.2227695676,10.0877,10.1046,10.0708,10.099,43459.2228
2010-11-26 10:10:00,17.91,17.95,17.88,17.92,53968.25396825397,10.099,10.1215,10.082,10.1046,53968.254
2010-11-26 10:15:00,17.91,17.94,17.9,17.92,43568.69184455391,10.099,10.1159,10.0933,10.1046,43568.6918
2010-11-26 10:20:00,17.92,17.94,17.9,17.9,21127.53147235906,10.1046,10.1159,10.0933,10.0933,21127.5315
2010-11-26 10:25:00,17.9,17.93,17.89,17.9,55719.75916803503,10.0933,10.1102,10.0877,10.0933,55719.7592
2010-11-26 10:30:00,17.9,17.94,17.9,17.93,16201.423097974824,10.0933,10.1159,10.0933,10.1102,16201.4231
2010-11-26 10:35:00,17.93,17.95,17.92,17.95,14778.32512315271,10.1102,10.1215,10.1046,10.1215,14778.3251
2010-11-26 10:40:00,17.95,17.96,17.93,17.96,229228.24302134648,10.1215,10.1272,10.1102,10.1272,229228.243
2010-11-26 10:45:00,17.96,17.96,17.94,17.95,17186.64477285167,10.1272,10.1272,10.1159,10.1215,17186.6448
2010-11-26 10:50:00,17.95,17.95,17.9,17.91,72249.5894909688,10.1215,10.1215,10.0933,10.099,72249.5895
2010-11-26 10:55:00,17.91,17.93,17.89,17.9,37219.485495347566,10.099,10.1102,10.0877,10.0933,37219.4855
2010-11-26 11:00:00,17.9,17.92,17.89,17.91,37438.4236453202,10.0933,10.1046,10.0877,10.099,37438.4236
2010-11-26 11:05:00,17.91,17.97,17.9,17.97,18171.86644772852,10.099,10.1328,10.0933,10.1328,18171.8664
2010-11-26 11:10:00,17.96,17.97,17.92,17.95,22441.160372194856,10.1272,10.1328,10.1046,10.1215,22441.1604
2010-11-26 11:15:00,17.95,17.95,17.87,17.87,44444.444444444445,10.1215,10.1215,10.0764,10.0764,44444.4444
2010-11-26 11:20:00,17.87,17.89,17.85,17.86,34482.75862068966,10.0764,10.0877,10.0651,10.0708,34482.7586
2010-11-26 11:25:00,17.86,17.86,17.82,17.83,26710.454296661195,10.0708,10.0708,10.0482,10.0538,26710.4543
2010-11-26 11:30:00,17.84,17.84,17.8,17.8,76409.41434044883,10.0595,10.0595,10.0369,10.0369,76409.4143
2010-11-26 11:35:00,17.8,17.81,17.77,17.77,47509.5785440613,10.0369,10.0426,10.02,10.02,47509.5785
2010-11-26 11:40:00,17.77,17.77,17.74,17.76,109797.48221127532,10.02,10.02,10.0031,10.0144,109797.4822
2010-11-26 11:45:00,17.76,17.82,17.76,17.82,29337.712096332787,10.0144,10.0482,10.0144,10.0482,29337.7121
2010-11-26 11:50:00,17.82,17.84,17.82,17.83,11822.660098522168,10.0482,10.0595,10.0482,10.0538,11822.6601
2010-11-26 11:55:00,17.83,17.85,17.79,17.84,48932.67651888342,10.0538,10.0651,10.0313,10.0595,48932.6765
2010-11-26 12:00:00,17.85,17.85,17.81,17.83,49370.552818828684,10.0651,10.0651,10.0426,10.0538,49370.5528
2010-11-26 12:05:00,17.84,17.84,17.8,17.81,53968.25396825397,10.0595,10.0595,10.0369,10.0426,53968.254
2010-11-26 12:10:00,17.81,17.82,17.8,17.81,22441.160372194856,10.0426,10.0482,10.0369,10.0426,22441.1604
2010-11-26 12:15:00,17.8,17.81,17.8,17.8,17843.45922276957,10.0369,10.0426,10.0369,10.0369,17843.4592
2010-11-26 12:20:00,17.81,17.83,17.8,17.82,33825.94417077176,10.0426,10.0538,10.0369,10.0482,33825.9442
2010-11-26 12:25:00,17.83,17.83,17.81,17.81,60864.8056923919,10.0538,10.0538,10.0426,10.0426,60864.8057
2010-11-26 12:30:00,17.82,17.83,17.81,17.83,99616.8582375479,10.0482,10.0538,10.0426,10.0538,99616.8582
2010-11-26 12:35:00,17.84,17.88,17.84,17.86,64367.81609195402,10.0595,10.082,10.0595,10.0708,64367.8161
2010-11-26 12:40:00,17.86,17.87,17.84,17.87,73563.2183908046,10.0708,10.0764,10.0595,10.0764,73563.2184
2010-11-26 12:45:00,17.87,17.93,17.87,17.91,146141.21510673236,10.0764,10.1102,10.0764,10.099,146141.2151
2010-11-26 12:50:00,17.92,17.92,17.9,17.9,41160.37219485496,10.1046,10.1046,10.0933,10.0933,41160.3722
2010-11-26 12:55:00,17.9,17.9,17.85,17.85,107608.100711549,10.0933,10.0933,10.0651,10.0651,107608.1007
2010-11-29 09:30:00,17.79,17.81,17.68,17.69,166830.87027914615,10.0313,10.0426,9.9693,9.9749,166830.8703
2010-11-29 09:35:00,17.69,17.81,17.69,17.81,151724.1379310345,9.9749,10.0426,9.9749,10.0426,151724.1379
2010-11-29 09:40:00,17.8,17.85,17.76,17.79,259222.7695675972,10.0369,10.0651,10.0144,10.0313,259222.7696
2010-11-29 09:45:00,17.79,17.79,17.68,17.69,89764.64148877942,10.0313,10.0313,9.9693,9.9749,89764.6415
2010-11-29 09:50:00,17.69,17.77,17.69,17.72,159824.8494800219,9.9749,10.02,9.9749,9.9918,159824.8495
2010-11-29 09:55:00,17.72,17.72,17.65,17.69,129392.44663382597,9.9918,9.9918,9.9524,9.9749,129392.4466
2010-11-29 10:00:00,17.69,17.69,17.57,17.58,195292.8297755884,9.9749,9.9749,9.9072,9.9129,195292.8298
2010-11-29 10:05:00,17.58,17.63,17.57,17.62,89655.1724137931,9.9129,9.9411,9.9072,9.9354,89655.1724
2010-11-29 10:10:00,17.63,17.68,17.62,17.68,74986.31636562671,9.9411,9.9693,9.9354,9.9693,74986.3164
2010-11-29 10:15:00,17.67,17.7,17.67,17.69,103886.15216201424,9.9636,9.9805,9.9636,9.9749,103886.1522
2010-11-29 10:20:00,17.69,17.69,17.66,17.67,106185.00273672688,9.9749,9.9749,9.958,9.9636,106185.0027
2010-11-29 10:25:00,17.67,17.68,17.62,17.63,70498.08429118774,9.9636,9.9693,9.9354,9.9411,70498.0843
2010-11-29 10:30:00,17.63,17.72,17.62,17.68,113191.02353585113,9.9411,9.9918,9.9354,9.9693,113191.0235
2010-11-29 10:35:00,17.69,17.69,17.6,17.63,114833.05966064589,9.9749,9.9749,9.9242,9.9411,114833.0597
2010-11-29 10:40:00,17.63,17.69,17.63,17.66,52326.21784345923,9.9411,9.9749,9.9411,9.958,52326.2178
2010-11-29 10:45:00,17.66,17.68,17.61,17.62,78817.73399014778,9.958,9.9693,9.9298,9.9354,78817.734
2010-11-29 10:50:00,17.62,17.65,17.61,17.63,55500.8210180624,9.9354,9.9524,9.9298,9.9411,55500.821
2010-11-29 10:55:00,17.64,17.64,17.58,17.6,52216.748768472906,9.9467,9.9467,9.9129,9.9242,52216.7488
2010-11-29 11:00:00,17.6,17.61,17.57,17.58,68856.048166393,9.9242,9.9298,9.9072,9.9129,68856.0482
2010-11-29 11:05:00,17.58,17.6,17.57,17.59,55610.29009304872,9.9129,9.9242,9.9072,9.9185,55610.2901
2010-11-29 11:10:00,17.59,17.67,17.58,17.66,80131.36288998359,9.9185,9.9636,9.9129,9.958,80131.3629
2010-11-29 11:15:00,17.67,17.67,17.64,17.64,75971.53804050355,9.9636,9.9636,9.9467,9.9467,75971.538
2010-11-29 11:20:00,17.64,17.69,17.62,17.64,96989.6004378763,9.9467,9.9749,9.9354,9.9467,96989.6004
2010-11-29 11:25:00,17.63,17.73,17.61,17.72,106294.4718117132,9.9411,9.9975,9.9298,9.9918,106294.4718
2010-11-29 11:30:00,17.71,17.72,17.67,17.67,64586.75424192666,9.9862,9.9918,9.9636,9.9636,64586.7542
2010-11-29 11:35:00,17.68,17.68,17.65,17.65,43787.62999452655,9.9693,9.9693,9.9524,9.9524,43787.63
2010-11-29 11:40:00,17.64,17.65,17.58,17.58,116037.21948549536,9.9467,9.9524,9.9129,9.9129,116037.2195
2010-11-29 11:45:00,17.58,17.63,17.58,17.61,63054.18719211823,9.9129,9.9411,9.9129,9.9298,63054.1872
2010-11-29 11:50:00,17.61,17.61,17.58,17.6,51669.403393541324,9.9298,9.9298,9.9129,9.9242,51669.4034
2010-11-29 11:55:00,17.61,17.65,17.59,17.62,60098.52216748769,9.9298,9.9524,9.9185,9.9354,60098.5222
2010-11-29 12:00:00,17.63,17.66,17.62,17.64,47619.04761904762,9.9411,9.958,9.9354,9.9467,47619.0476
2010-11-29 12:05:00,17.63,17.69,17.63,17.69,81992.33716475096,9.9411,9.9749,9.9411,9.9749,81992.3372
2010-11-29 12:10:00,17.69,17.72,17.68,17.7,36343.73289545703,9.9749,9.9918,9.9693,9.9805,36343.7329
2010-11-29 12:15:00,17.71,17.76,17.7,17.73,63054.18719211823,9.9862,10.0144,9.9805,9.9975,63054.1872
2010-11-29 12:20:00,17.73,17.76,17.72,17.73,83305.96606458676,9.9975,10.0144,9.9918,9.9975,83305.9661
2010-11-29 12:25:00,17.74,17.74,17.72,17.73,29009.30487137384,10.0031,10.0031,9.9918,9.9975,29009.3049
2010-11-29 12:30:00,17.72,17.73,17.68,17.7,44882.32074438971,9.9918,9.9975,9.9693,9.9805,44882.3207
2010-11-29 12:35:00,17.7,17.71,17.69,17.7,31308.155446086483,9.9805,9.9862,9.9749,9.9805,31308.1554
2010-11-29 12:40:00,17.69,17.74,17.69,17.69,93486.5900383142,9.9749,10.0031,9.9749,9.9749,93486.59
2010-11-29 12:45:00,17.69,17.69,17.64,17.69,100930.4871373837,9.9749,9.9749,9.9467,9.9749,100930.4871
2010-11-29 12:50:00,17.68,17.69,17.65,17.69,37985.76902025178,9.9693,9.9749,9.9524,9.9749,37985.769
2010-11-29 12:55:00,17.69,17.69,17.66,17.68,28243.021346469624,9.9749,9.9749,9.958,9.9693,28243.0213
2010-11-29 13:00:00,17.68,17.69,17.63,17.63,36234.26382047072,9.9693,9.9749,9.9411,9.9411,36234.2638
2010-11-29 13:05:00,17.63,17.65,17.63,17.65,50574.71264367816,9.9411,9.9524,9.9411,9.9524,50574.7126
2010-11-29 13:10:00,17.65,17.68,17.65,17.68,30760.8100711549,9.9524,9.9693,9.9524,9.9693,30760.8101
2010-11-29 13:15:00,17.68,17.69,17.66,17.69,32183.90804597701,9.9693,9.9749,9.958,9.9749,32183.908
2010-11-29 13:20:00,17.68,17.69,17.66,17.68,60317.46031746032,9.9693,9.9749,9.958,9.9693,60317.4603
2010-11-29 13:25:00,17.67,17.68,17.66,17.67,42145.593869731805,9.9636,9.9693,9.958,9.9636,42145.5939
2010-11-29 13:30:00,17.66,17.67,17.64,17.64,62178.4345922277,9.958,9.9636,9.9467,9.9467,62178.4346
2010-11-29 13:35:00,17.64,17.67,17.64,17.67,33716.47509578544,9.9467,9.9636,9.9467,9.9636,33716.4751
2010-11-29 13:40:00,17.67,17.69,17.66,17.68,15435.139573070608,9.9636,9.9749,9.958,9.9693,15435.1396
2010-11-29 13:45:00,17.68,17.69,17.67,17.69,22988.50574712644,9.9693,9.9749,9.9636,9.9749,22988.5057
2010-11-29 13:50:00,17.69,17.72,17.68,17.72,61521.6201423098,9.9749,9.9918,9.9693,9.9918,61521.6201
2010-11-29 13:55:00,17.72,17.72,17.7,17.71,53639.84674329502,9.9918,9.9918,9.9805,9.9862,53639.8467
2010-11-29 14:00:00,17.72,17.74,17.71,17.72,56376.57361795293,9.9918,10.0031,9.9862,9.9918,56376.5736
2010-11-29 14:05:00,17.72,17.72,17.69,17.72,47181.17131910235,9.9918,9.9918,9.9749,9.9918,47181.1713
2010-11-29 14:10:00,17.72,17.76,17.71,17.73,57471.2643678161,9.9918,10.0144,9.9862,9.9975,57471.2644
2010-11-29 14:15:00,17.72,17.74,17.72,17.72,36124.7947454844,9.9918,10.0031,9.9918,9.9918,36124.7947
2010-11-29 14:20:00,17.72,17.74,17.71,17.74,81773.39901477833,9.9918,10.0031,9.9862,10.0031,81773.399
2010-11-29 14:25:00,17.74,17.79,17.72,17.79,84729.06403940887,10.0031,10.0313,9.9918,10.0313,84729.064
2010-11-29 14:30:00,17.78,17.83,17.78,17.82,89874.11056376575,10.0257,10.0538,10.0257,10.0482,89874.1106
2010-11-29 14:35:00,17.81,17.86,17.8,17.86,76628.35249042146,10.0426,10.0708,10.0369,10.0708,76628.3525
2010-11-29 14:40:00,17.85,17.86,17.84,17.85,44772.8516694034,10.0651,10.0708,10.0595,10.0651,44772.8517
2010-11-29 14:45:00,17.84,17.86,17.84,17.86,40722.49589490969,10.0595,10.0708,10.0595,10.0708,40722.4959
2010-11-29 14:50:00,17.85,17.86,17.82,17.84,54625.06841817187,10.0651,10.0708,10.0482,10.0595,54625.0684
2010-11-29 14:55:00,17.84,17.87,17.82,17.87,67104.54296661193,10.0595,10.0764,10.0482,10.0764,67104.543
2010-11-29 15:00:00,17.87,17.9,17.87,17.9,65681.44499178982,10.0764,10.0933,10.0764,10.0933,65681.445
2010-11-29 15:05:00,17.9,17.92,17.89,17.89,90202.51778872468,10.0933,10.1046,10.0877,10.0877,90202.5178
2010-11-29 15:10:00,17.89,17.89,17.87,17.87,45977.01149425288,10.0877,10.0877,10.0764,10.0764,45977.0115
2010-11-29 15:15:00,17.88,17.93,17.87,17.93,61850.02736726875,10.082,10.1102,10.0764,10.1102,61850.0274
2010-11-29 15:20:00,17.93,17.94,17.88,17.9,94909.6880131363,10.1102,10.1159,10.082,10.0933,94909.688
2010-11-29 15:25:00,17.9,17.91,17.9,17.9,32074.438970990697,10.0933,10.099,10.0933,10.0933,32074.439
2010-11-29 15:30:00,17.9,17.9,17.85,17.86,103229.33771209634,10.0933,10.0933,10.0651,10.0708,103229.3377
2010-11-29 15:35:00,17.86,17.9,17.85,17.9,127203.06513409964,10.0708,10.0933,10.0651,10.0933,127203.0651
2010-11-29 15:40:00,17.9,17.9,17.87,17.88,85385.87848932677,10.0933,10.0933,10.0764,10.082,85385.8785
2010-11-29 15:45:00,17.88,17.9,17.87,17.9,144499.1789819376,10.082,10.0933,10.0764,10.0933,144499.179
2010-11-29 15:50:00,17.89,17.9,17.88,17.88,91187.73946360154,10.0877,10.0933,10.082,10.082,91187.7395
2010-11-29 15:55:00,17.88,17.89,17.84,17.88,346579.0914066776,10.082,10.0877,10.0595,10.082,346579.0914
2010-11-30 09:30:00,17.64,17.69,17.6,17.69,178544.061302682,9.9467,9.9749,9.9242,9.9749,178544.0613
2010-11-30 09:35:00,17.69,17.74,17.66,17.66,156759.71538040505,9.9749,10.0031,9.958,9.958,156759.7154
2010-11-30 09:40:00,17.67,17.69,17.59,17.68,89436.23426382047,9.9636,9.9749,9.9185,9.9693,89436.2343
2010-11-30 09:45:00,17.68,17.69,17.61,17.66,97536.94581280788,9.9693,9.9749,9.9298,9.958,97536.9458
2010-11-30 09:50:00,17.66,17.71,17.63,17.71,135194.30760810073,9.958,9.9862,9.9411,9.9862,135194.3076
2010-11-30 09:55:00,17.71,17.72,17.66,17.66,179967.1592775041,9.9862,9.9918,9.958,9.958,179967.1593
2010-11-30 10:00:00,17.67,17.68,17.61,17.63,187301.5873015873,9.9636,9.9693,9.9298,9.9411,187301.5873
2010-11-30 10:05:00,17.63,17.63,17.58,17.58,99178.98193760264,9.9411,9.9411,9.9129,9.9129,99178.9819
2010-11-30 10:10:00,17.58,17.6,17.58,17.59,37547.89272030652,9.9129,9.9242,9.9129,9.9185,37547.8927
2010-11-30 10:15:00,17.59,17.67,17.58,17.66,110125.88943623428,9.9185,9.9636,9.9129,9.958,110125.8894
2010-11-30 10:20:00,17.67,17.7,17.64,17.7,82211.27531472359,9.9636,9.9805,9.9467,9.9805,82211.2753
2010-11-30 10:25:00,17.7,17.76,17.69,17.71,115051.9978106185,9.9805,10.0144,9.9749,9.9862,115051.9978
2010-11-30 10:30:00,17.71,17.71,17.67,17.69,203612.47947454845,9.9862,9.9862,9.9636,9.9749,203612.4795
2010-11-30 10:35:00,17.68,17.69,17.67,17.69,33607.00602079913,9.9693,9.9749,9.9636,9.9749,33607.006
2010-11-30 10:40:00,17.69,17.7,17.67,17.7,41926.65571975917,9.9749,9.9805,9.9636,9.9805,41926.6557
2010-11-30 10:45:00,17.7,17.71,17.65,17.66,88888.88888888889,9.9805,9.9862,9.9524,9.958,88888.8889
2010-11-30 10:50:00,17.66,17.66,17.6,17.65,33935.41324575808,9.958,9.958,9.9242,9.9524,33935.4132
2010-11-30 10:55:00,17.64,17.69,17.63,17.69,91954.02298850576,9.9467,9.9749,9.9411,9.9749,91954.023
2010-11-30 11:00:00,17.69,17.75,17.68,17.74,50903.11986863711,9.9749,10.0087,9.9693,10.0031,50903.1199
2010-11-30 11:05:00,17.74,17.74,17.69,17.72,32183.90804597701,10.0031,10.0031,9.9749,9.9918,32183.908
2010-11-30 11:10:00,17.73,17.75,17.69,17.69,37766.83087027915,9.9975,10.0087,9.9749,9.9749,37766.8309
2010-11-30 11:15:00,17.69,17.72,17.68,17.71,47509.5785440613,9.9749,9.9918,9.9693,9.9862,47509.5785
2010-11-30 11:20:00,17.71,17.72,17.68,17.7,51340.99616858238,9.9862,9.9918,9.9693,9.9805,51340.9962
2010-11-30 11:25:00,17.7,17.79,17.69,17.78,29447.181171319105,9.9805,10.0313,9.9749,10.0257,29447.1812
2010-11-30 11:30:00,17.78,17.78,17.73,17.73,53968.25396825397,10.0257,10.0257,9.9975,9.9975,53968.254
2010-11-30 11:35:00,17.73,17.77,17.72,17.76,35577.44937055282,9.9975,10.02,9.9918,10.0144,35577.4494
2010-11-30 11:40:00,17.76,17.79,17.75,17.79,24302.13464696224,10.0144,10.0313,10.0087,10.0313,24302.1346
2010-11-30 11:45:00,17.79,17.79,17.76,17.77,29337.712096332787,10.0313,10.0313,10.0144,10.02,29337.7121
2010-11-30 11:50:00,17.77,17.77,17.74,17.74,25177.88724685277,10.02,10.02,10.0031,10.0031,25177.8872
2010-11-30 11:55:00,17.74,17.8,17.73,17.79,36453.20197044335,10.0031,10.0369,9.9975,10.0313,36453.202
2010-11-30 12:00:00,17.79,17.8,17.77,17.79,52216.748768472906,10.0313,10.0369,10.02,10.0313,52216.7488
2010-11-30 12:05:00,17.79,17.81,17.79,17.8,115270.93596059112,10.0313,10.0426,10.0313,10.0369,115270.936
2010-11-30 12:10:00,17.8,17.83,17.8,17.81,84291.18773946361,10.0369,10.0538,10.0369,10.0426,84291.1877
2010-11-30 12:15:00,17.81,17.81,17.74,17.75,52216.748768472906,10.0426,10.0426,10.0031,10.0087,52216.7488
2010-11-30 12:20:00,17.76,17.79,17.75,17.79,21674.87684729064,10.0144,10.0313,10.0087,10.0313,21674.8768
2010-11-30 12:25:00,17.79,17.83,17.78,17.83,23645.320197044337,10.0313,10.0538,10.0257,10.0538,23645.3202
2010-11-30 12:30:00,17.83,17.84,17.79,17.79,42583.47016967706,10.0538,10.0595,10.0313,10.0313,42583.4702
2010-11-30 12:35:00,17.79,17.81,17.79,17.8,28243.021346469624,10.0313,10.0426,10.0313,10.0369,28243.0213
2010-11-30 12:40:00,17.8,17.8,17.78,17.8,61193.21291735085,10.0369,10.0369,10.0257,10.0369,61193.2129
2010-11-30 12:45:00,17.8,17.81,17.79,17.81,32621.78434592228,10.0369,10.0426,10.0313,10.0426,32621.7843
2010-11-30 12:50:00,17.8,17.82,17.79,17.82,38423.64532019704,10.0369,10.0482,10.0313,10.0482,38423.6453
2010-11-30 12:55:00,17.82,17.83,17.8,17.83,47947.45484400657,10.0482,10.0538,10.0369,10.0538,47947.4548
2010-11-30 13:00:00,17.82,17.86,17.81,17.86,94800.21893814998,10.0482,10.0708,10.0426,10.0708,94800.2189
2010-11-30 13:05:00,17.86,17.9,17.85,17.88,77723.04324028462,10.0708,10.0933,10.0651,10.082,77723.0432
2010-11-30 13:10:00,17.87,17.88,17.85,17.88,58128.07881773399,10.0764,10.082,10.0651,10.082,58128.0788
2010-11-30 13:15:00,17.88,17.91,17.87,17.91,105856.59551176793,10.082,10.099,10.0764,10.099,105856.5955
2010-11-30 13:20:00,17.92,17.96,17.91,17.94,153913.51943076082,10.1046,10.1272,10.099,10.1159,153913.5194
2010-11-30 13:25:00,17.94,17.94,17.9,17.9,45648.60426929392,10.1159,10.1159,10.0933,10.0933,45648.6043
2010-11-30 13:30:00,17.9,17.91,17.87,17.87,79255.61029009306,10.0933,10.099,10.0764,10.0764,79255.6103
2010-11-30 13:35:00,17.87,17.88,17.87,17.87,67214.01204159825,10.0764,10.082,10.0764,10.0764,67214.012
2010-11-30 13:40:00,17.87,17.88,17.83,17.84,58894.36234263821,10.0764,10.082,10.0538,10.0595,58894.3623
2010-11-30 13:45:00,17.84,17.88,17.84,17.88,73015.87301587302,10.0595,10.082,10.0595,10.082,73015.873
2010-11-30 13:50:00,17.88,17.88,17.85,17.86,70169.67706622879,10.082,10.082,10.0651,10.0708,70169.6771
2010-11-30 13:55:00,17.86,17.87,17.84,17.87,70279.14614121511,10.0708,10.0764,10.0595,10.0764,70279.1461
2010-11-30 14:00:00,17.87,17.88,17.86,17.87,64805.69239189929,10.0764,10.082,10.0708,10.0764,64805.6924
2010-11-30 14:05:00,17.88,17.89,17.86,17.88,172085.38587848932,10.082,10.0877,10.0708,10.082,172085.3859
2010-11-30 14:10:00,17.88,17.9,17.87,17.89,67323.48111658456,10.082,10.0933,10.0764,10.0877,67323.4811
2010-11-30 14:15:00,17.89,17.9,17.84,17.85,40831.964969896006,10.0877,10.0933,10.0595,10.0651,40831.965
2010-11-30 14:20:00,17.84,17.88,17.84,17.84,63711.00164203613,10.0595,10.082,10.0595,10.0595,63711.0016
2010-11-30 14:25:00,17.84,17.84,17.8,17.82,92282.4302134647,10.0595,10.0595,10.0369,10.0482,92282.4302
2010-11-30 14:30:00,17.82,17.85,17.81,17.83,81116.58456486043,10.0482,10.0651,10.0426,10.0538,81116.5846
2010-11-30 14:35:00,17.84,17.88,17.84,17.88,43678.16091954024,10.0595,10.082,10.0595,10.082,43678.1609
2010-11-30 14:40:00,17.87,17.88,17.86,17.87,80240.8319649699,10.0764,10.082,10.0708,10.0764,80240.832
2010-11-30 14:45:00,17.88,17.88,17.87,17.88,30103.995621237,10.082,10.082,10.0764,10.082,30103.9956
2010-11-30 14:50:00,17.87,17.88,17.87,17.88,42145.593869731805,10.0764,10.082,10.0764,10.082,42145.5939
2010-11-30 14:55:00,17.88,17.92,17.88,17.91,127093.5960591133,10.082,10.1046,10.082,10.099,127093.5961
2010-11-30 15:00:00,17.91,17.92,17.9,17.91,111111.11111111112,10.099,10.1046,10.0933,10.099,111111.1111
2010-11-30 15:05:00,17.91,17.92,17.89,17.9,139901.47783251232,10.099,10.1046,10.0877,10.0933,139901.4778
2010-11-30 15:10:00,17.9,17.92,17.87,17.9,89983.57963875205,10.0933,10.1046,10.0764,10.0933,89983.5796
2010-11-30 15:15:00,17.91,17.93,17.9,17.91,136179.52928297757,10.099,10.1102,10.0933,10.099,136179.5293
2010-11-30 15:20:00,17.91,17.91,17.9,17.9,105966.06458675423,10.099,10.099,10.0933,10.0933,105966.0646
2010-11-30 15:25:00,17.9,17.91,17.88,17.88,126217.84345922276,10.0933,10.099,10.082,10.082,126217.8435
2010-11-30 15:30:00,17.88,17.9,17.87,17.87,101039.95621237002,10.082,10.0933,10.0764,10.0764,101039.9562
2010-11-30 15:35:00,17.87,17.91,17.87,17.9,99397.92008757526,10.0764,10.099,10.0764,10.0933,99397.9201
2010-11-30 15:40:00,17.9,17.91,17.84,17.89,171647.50957854406,10.0933,10.099,10.0595,10.0877,171647.5096
2010-11-30 15:45:00,17.88,17.89,17.81,17.81,271702.2441160372,10.082,10.0877,10.0426,10.0426,271702.2441
2010-11-30 15:50:00,17.82,17.87,17.79,17.85,279036.6721401204,10.0482,10.0764,10.0313,10.0651,279036.6721
2010-11-30 15:55:00,17.84,17.85,17.79,17.8,637547.8927203065,10.0595,10.0651,10.0313,10.0369,637547.8927
2010-12-01 09:30:00,18.04,18.13,17.99,18.05,234482.75862068965,10.1723,10.223,10.1441,10.1779,234482.7586
2010-12-01 09:35:00,18.06,18.19,18.01,18.17,315599.34318555007,10.1835,10.2568,10.1553,10.2456,315599.3432
2010-12-01 09:40:00,18.18,18.2,18.08,18.11,185987.9584017515,10.2512,10.2625,10.1948,10.2117,185987.9584
2010-12-01 09:45:00,18.11,18.2,18.1,18.11,75095.78544061304,10.2117,10.2625,10.2061,10.2117,75095.7854
2010-12-01 09:50:00,18.11,18.16,18.06,18.15,202955.6650246305,10.2117,10.2399,10.1835,10.2343,202955.665
2010-12-01 09:55:00,18.16,18.18,18.12,18.13,139463.60153256706,10.2399,10.2512,10.2174,10.223,139463.6015
2010-12-01 10:00:00,18.13,18.16,18.07,18.11,91735.08483853312,10.223,10.2399,10.1892,10.2117,91735.0848
2010-12-01 10:05:00,18.11,18.15,18.11,18.13,129830.3229337712,10.2117,10.2343,10.2117,10.223,129830.3229
2010-12-01 10:10:00,18.13,18.16,18.12,18.15,94143.40448823207,10.223,10.2399,10.2174,10.2343,94143.4045
2010-12-01 10:15:00,18.15,18.18,18.11,18.11,149315.81828133552,10.2343,10.2512,10.2117,10.2117,149315.8183
2010-12-01 10:20:00,18.1,18.11,18.04,18.11,86918.4455391352,10.2061,10.2117,10.1723,10.2117,86918.4455
2010-12-01 10:25:00,18.11,18.12,18.09,18.11,49370.552818828684,10.2117,10.2174,10.2005,10.2117,49370.5528
2010-12-01 10:30:00,18.11,18.13,18.07,18.13,152490.4214559387,10.2117,10.223,10.1892,10.223,152490.4215
2010-12-01 10:35:00,18.13,18.15,18.12,18.12,138259.44170771755,10.223,10.2343,10.2174,10.2174,138259.4417
2010-12-01 10:40:00,18.13,18.16,18.11,18.16,126108.37438423646,10.223,10.2399,10.2117,10.2399,126108.3744
2010-12-01 10:45:00,18.16,18.21,18.15,18.19,196606.4586754242,10.2399,10.2681,10.2343,10.2568,196606.4587
2010-12-01 10:50:00,18.19,18.25,18.19,18.22,177120.96332785988,10.2568,10.2907,10.2568,10.2738,177120.9633
2010-12-01 10:55:00,18.22,18.22,18.16,18.18,142090.85933223864,10.2738,10.2738,10.2399,10.2512,142090.8593
2010-12-01 11:00:00,18.18,18.19,18.17,18.18,48056.923918992885,10.2512,10.2568,10.2456,10.2512,48056.9239
2010-12-01 11:05:00,18.19,18.19,18.15,18.15,39518.336070060206,10.2568,10.2568,10.2343,10.2343,39518.3361
2010-12-01 11:10:00,18.15,18.2,18.15,18.19,52654.62506841817,10.2343,10.2625,10.2343,10.2568,52654.6251
2010-12-01 11:15:00,18.19,18.19,18.17,18.17,22441.160372194856,10.2568,10.2568,10.2456,10.2456,22441.1604
2010-12-01 11:20:00,18.17,18.21,18.17,18.19,31417.6245210728,10.2456,10.2681,10.2456,10.2568,31417.6245
2010-12-01 11:25:00,18.19,18.2,18.18,18.2,66885.6048166393,10.2568,10.2625,10.2512,10.2625,66885.6048
2010-12-01 11:30:00,18.2,18.23,18.2,18.22,49042.14559386973,10.2625,10.2794,10.2625,10.2738,49042.1456
2010-12-01 11:35:00,18.22,18.23,18.22,18.22,35577.44937055282,10.2738,10.2794,10.2738,10.2738,35577.4494
2010-12-01 11:40:00,18.22,18.23,18.22,18.22,20361.247947454845,10.2738,10.2794,10.2738,10.2738,20361.2479
2010-12-01 11:45:00,18.22,18.23,18.22,18.23,19376.026272578,10.2738,10.2794,10.2738,10.2794,19376.0263
2010-12-01 11:50:00,18.23,18.27,18.23,18.27,122276.95675971538,10.2794,10.302,10.2794,10.302,122276.9568
2010-12-01 11:55:00,18.26,18.27,18.25,18.26,124904.21455938698,10.2963,10.302,10.2907,10.2963,124904.2146
2010-12-01 12:00:00,18.26,18.28,18.24,18.25,194636.0153256705,10.2963,10.3076,10.285,10.2907,194636.0153
2010-12-01 12:05:00,18.24,18.27,18.23,18.27,73125.34209085934,10.285,10.302,10.2794,10.302,73125.3421
2010-12-01 12:10:00,18.26,18.28,18.22,18.22,77613.57416529831,10.2963,10.3076,10.2738,10.2738,77613.5742
2010-12-01 12:15:00,18.22,18.32,18.22,18.32,239408.8669950739,10.2738,10.3301,10.2738,10.3301,239408.867
2010-12-01 12:20:00,18.31,18.32,18.25,18.27,112972.0853858785,10.3245,10.3301,10.2907,10.302,112972.0854
2010-12-01 12:25:00,18.27,18.28,18.25,18.27,23426.382047071704,10.302,10.3076,10.2907,10.302,23426.382
2010-12-01 12:30:00,18.26,18.3,18.26,18.26,61850.02736726875,10.2963,10.3189,10.2963,10.2963,61850.0274
2010-12-01 12:35:00,18.25,18.26,18.22,18.22,38204.707170224414,10.2907,10.2963,10.2738,10.2738,38204.7072
2010-12-01 12:40:00,18.22,18.25,18.22,18.24,36234.26382047072,10.2738,10.2907,10.2738,10.285,36234.2638
2010-12-01 12:45:00,18.24,18.26,18.23,18.26,21784.34592227696,10.285,10.2963,10.2794,10.2963,21784.3459
2010-12-01 12:50:00,18.25,18.26,18.24,18.26,49917.898193760266,10.2907,10.2963,10.285,10.2963,49917.8982
2010-12-01 12:55:00,18.26,18.26,18.24,18.24,30432.40284619595,10.2963,10.2963,10.285,10.285,30432.4028
2010-12-01 13:00:00,18.24,18.26,18.24,18.25,50574.71264367816,10.285,10.2963,10.285,10.2907,50574.7126
2010-12-01 13:05:00,18.26,18.26,18.24,18.25,68308.70279146142,10.2963,10.2963,10.285,10.2907,68308.7028
2010-12-01 13:10:00,18.25,18.27,18.25,18.26,50355.77449370553,10.2907,10.302,10.2907,10.2963,50355.7745
2010-12-01 13:15:00,18.26,18.29,18.23,18.23,145484.40065681445,10.2963,10.3132,10.2794,10.2794,145484.4007
2010-12-01 13:20:00,18.23,18.27,18.23,18.26,82758.62068965517,10.2794,10.302,10.2794,10.2963,82758.6207
2010-12-01 13:25:00,18.26,18.26,18.22,18.22,62616.310892172965,10.2963,10.2963,10.2738,10.2738,62616.3109
2010-12-01 13:30:00,18.23,18.24,18.22,18.22,76190.4761904762,10.2794,10.285,10.2738,10.2738,76190.4762
2010-12-01 13:35:00,18.22,18.24,18.22,18.24,42911.877394636016,10.2738,10.285,10.2738,10.285,42911.8774
2010-12-01 13:40:00,18.25,18.27,18.22,18.26,43897.099069512864,10.2907,10.302,10.2738,10.2963,43897.0991
2010-12-01 13:45:00,18.25,18.26,18.24,18.25,37657.36179529283,10.2907,10.2963,10.285,10.2907,37657.3618
2010-12-01 13:50:00,18.25,18.26,18.23,18.23,28243.021346469624,10.2907,10.2963,10.2794,10.2794,28243.0213
2010-12-01 13:55:00,18.24,18.25,18.24,18.25,13355.227148330598,10.285,10.2907,10.285,10.2907,13355.2271
2010-12-01 14:00:00,18.24,18.26,18.24,18.26,62178.4345922277,10.285,10.2963,10.285,10.2963,62178.4346
2010-12-01 14:05:00,18.26,18.28,18.25,18.27,153585.11220580188,10.2963,10.3076,10.2907,10.302,153585.1122
2010-12-01 14:10:00,18.28,18.32,18.27,18.31,68527.64094143405,10.3076,10.3301,10.302,10.3245,68527.6409
2010-12-01 14:15:00,18.31,18.35,18.31,18.35,99616.8582375479,10.3245,10.3471,10.3245,10.3471,99616.8582
2010-12-01 14:20:00,18.34,18.38,18.34,18.35,135851.1220580186,10.3414,10.364,10.3414,10.3471,135851.1221
2010-12-01 14:25:00,18.35,18.42,18.35,18.37,194745.48440065683,10.3471,10.3865,10.3471,10.3583,194745.4844
2010-12-01 14:30:00,18.37,18.4,18.36,18.36,78051.45046524357,10.3583,10.3753,10.3527,10.3527,78051.4505
2010-12-01 14:35:00,18.36,18.39,18.36,18.38,77723.04324028462,10.3527,10.3696,10.3527,10.364,77723.0432
2010-12-01 14:40:00,18.38,18.41,18.38,18.38,81992.33716475096,10.364,10.3809,10.364,10.364,81992.3372
2010-12-01 14:45:00,18.38,18.41,18.37,18.4,138040.50355774493,10.364,10.3809,10.3583,10.3753,138040.5036
2010-12-01 14:50:00,18.41,18.43,18.4,18.43,126874.65790914067,10.3809,10.3922,10.3753,10.3922,126874.6579
2010-12-01 14:55:00,18.42,18.43,18.42,18.43,76628.35249042146,10.3865,10.3922,10.3865,10.3922,76628.3525
2010-12-01 15:00:00,18.42,18.43,18.42,18.43,129939.79200875752,10.3865,10.3922,10.3865,10.3922,129939.792
2010-12-01 15:05:00,18.43,18.45,18.42,18.42,152818.82868089766,10.3922,10.4034,10.3865,10.3865,152818.8287
2010-12-01 15:10:00,18.42,18.44,18.4,18.42,140996.16858237548,10.3865,10.3978,10.3753,10.3865,140996.1686
2010-12-01 15:15:00,18.41,18.42,18.39,18.39,76409.41434044883,10.3809,10.3865,10.3696,10.3696,76409.4143
2010-12-01 15:20:00,18.4,18.41,18.38,18.41,120634.92063492064,10.3753,10.3809,10.364,10.3809,120634.9206
2010-12-01 15:25:00,18.4,18.44,18.4,18.43,194636.0153256705,10.3753,10.3978,10.3753,10.3922,194636.0153
2010-12-01 15:30:00,18.43,18.45,18.43,18.43,200328.40722495897,10.3922,10.4034,10.3922,10.3922,200328.4072
2010-12-01 15:35:00,18.43,18.47,18.43,18.47,250027.3672687466,10.3922,10.4147,10.3922,10.4147,250027.3673
2010-12-01 15:40:00,18.47,18.48,18.46,18.47,215544.6086480569,10.4147,10.4204,10.4091,10.4147,215544.6086
2010-12-01 15:45:00,18.47,18.47,18.44,18.45,229228.24302134648,10.4147,10.4147,10.3978,10.4034,229228.243
2010-12-01 15:50:00,18.44,18.46,18.42,18.42,306841.8171866448,10.3978,10.4091,10.3865,10.3865,306841.8172
2010-12-01 15:55:00,18.42,18.43,18.41,18.41,397920.08757526,10.3865,10.3922,10.3809,10.3809,397920.0876
2010-12-02 09:30:00,18.43,18.59,18.41,18.54,266009.85221674875,10.3922,10.4824,10.3809,10.4542,266009.8522
2010-12-02 09:35:00,18.54,18.73,18.54,18.72,419376.026272578,10.4542,10.5613,10.4542,10.5557,419376.0263
2010-12-02 09:40:00,18.71,18.77,18.66,18.68,272687.4657909141,10.5501,10.5839,10.5219,10.5331,272687.4658
2010-12-02 09:45:00,18.67,18.73,18.65,18.69,160591.13300492612,10.5275,10.5613,10.5162,10.5388,160591.133
2010-12-02 09:50:00,18.7,18.73,18.64,18.65,157525.99890530924,10.5444,10.5613,10.5106,10.5162,157525.9989
2010-12-02 09:55:00,18.66,18.72,18.65,18.7,91735.08483853312,10.5219,10.5557,10.5162,10.5444,91735.0848
2010-12-02 10:00:00,18.71,18.73,18.68,18.73,198029.55665024632,10.5501,10.5613,10.5331,10.5613,198029.5567
2010-12-02 10:05:00,18.73,18.8,18.71,18.74,246414.8877941981,10.5613,10.6008,10.5501,10.567,246414.8878
2010-12-02 10:10:00,18.74,18.82,18.74,18.81,125670.4980842912,10.567,10.6121,10.567,10.6064,125670.4981
2010-12-02 10:15:00,18.8,18.82,18.75,18.75,94362.3426382047,10.6008,10.6121,10.5726,10.5726,94362.3426
2010-12-02 10:20:00,18.75,18.76,18.73,18.75,77394.63601532567,10.5726,10.5782,10.5613,10.5726,77394.636
2010-12-02 10:25:00,18.75,18.76,18.72,18.72,116365.62671045432,10.5726,10.5782,10.5557,10.5557,116365.6267
2010-12-02 10:30:00,18.72,18.78,18.72,18.77,111767.925561029,10.5557,10.5895,10.5557,10.5839,111767.9256
2010-12-02 10:35:00,18.78,18.8,18.75,18.78,107170.22441160372,10.5895,10.6008,10.5726,10.5895,107170.2244
2010-12-02 10:40:00,18.77,18.85,18.77,18.84,149972.63273125343,10.5839,10.629,10.5839,10.6234,149972.6327
2010-12-02 10:45:00,18.84,18.85,18.78,18.78,89545.7033388068,10.6234,10.629,10.5895,10.5895,89545.7033
2010-12-02 10:50:00,18.79,18.83,18.77,18.82,127203.06513409964,10.5952,10.6177,10.5839,10.6121,127203.0651
2010-12-02 10:55:00,18.81,18.86,18.81,18.85,105637.6573617953,10.6064,10.6346,10.6064,10.629,105637.6574
2010-12-02 11:00:00,18.85,18.89,18.84,18.89,234920.6349206349,10.629,10.6516,10.6234,10.6516,234920.6349
2010-12-02 11:05:00,18.88,18.94,18.87,18.93,286918.4455391352,10.6459,10.6797,10.6403,10.6741,286918.4455
2010-12-02 11:10:00,18.93,18.97,18.92,18.96,145046.5243568692,10.6741,10.6967,10.6685,10.691,145046.5244
2010-12-02 11:15:00,18.96,18.97,18.92,18.96,133333.33333333334,10.691,10.6967,10.6685,10.691,133333.3333
2010-12-02 11:20:00,18.96,18.98,18.94,18.98,160919.54022988505,10.691,10.7023,10.6797,10.7023,160919.5402
2010-12-02 11:25:00,18.97,18.97,18.92,18.93,142966.6119321292,10.6967,10.6967,10.6685,10.6741,142966.6119
2010-12-02 11:30:00,18.93,18.96,18.93,18.95,128845.10125889436,10.6741,10.691,10.6741,10.6854,128845.1013
2010-12-02 11:35:00,18.96,18.96,18.9,18.91,76956.75971538041,10.691,10.691,10.6572,10.6628,76956.7597
2010-12-02 11:40:00,18.9,18.91,18.86,18.87,145812.8078817734,10.6572,10.6628,10.6346,10.6403,145812.8079
2010-12-02 11:45:00,18.87,18.92,18.86,18.91,80897.6464148878,10.6403,10.6685,10.6346,10.6628,80897.6464
2010-12-02 11:50:00,18.91,18.95,18.9,18.9,45648.60426929392,10.6628,10.6854,10.6572,10.6572,45648.6043
2010-12-02 11:55:00,18.9,18.91,18.86,18.86,118992.88451012588,10.6572,10.6628,10.6346,10.6346,118992.8845
2010-12-02 12:00:00,18.86,18.86,18.82,18.82,108374.3842364532,10.6346,10.6346,10.6121,10.6121,108374.3842
2010-12-02 12:05:00,18.82,18.83,18.82,18.82,29118.77394636016,10.6121,10.6177,10.6121,10.6121,29118.7739
2010-12-02 12:10:00,18.83,18.85,18.82,18.85,49480.021893815,10.6177,10.629,10.6121,10.629,49480.0219
2010-12-02 12:15:00,18.85,18.86,18.85,18.86,72468.52764094144,10.629,10.6346,10.629,10.6346,72468.5276
2010-12-02 12:20:00,18.85,18.86,18.85,18.85,64586.75424192666,10.629,10.6346,10.629,10.629,64586.7542
2010-12-02 12:25:00,18.85,18.86,18.85,18.85,71154.89874110564,10.629,10.6346,10.629,10.629,71154.8987
2010-12-02 12:30:00,18.85,18.85,18.85,18.85,18719.21182266009,10.629,10.629,10.629,10.629,18719.2118
2010-12-02 12:35:00,18.85,18.86,18.85,18.86,40613.026819923376,10.629,10.6346,10.629,10.6346,40613.0268
2010-12-02 12:40:00,18.86,18.86,18.85,18.85,70717.02244116037,10.6346,10.6346,10.629,10.629,70717.0224
2010-12-02 12:45:00,18.86,18.94,18.86,18.93,370771.7569786536,10.6346,10.6797,10.6346,10.6741,370771.757
2010-12-02 12:50:00,18.94,18.94,18.88,18.89,102572.52326217844,10.6797,10.6797,10.6459,10.6516,102572.5233
2010-12-02 12:55:00,18.89,18.89,18.81,18.85,173399.01477832513,10.6516,10.6516,10.6064,10.629,173399.0148
2010-12-02 13:00:00,18.85,18.85,18.85,18.85,29994.526546250687,10.629,10.629,10.629,10.629,29994.5265
2010-12-02 13:05:00,18.85,18.85,18.85,18.85,25287.35632183908,10.629,10.629,10.629,10.629,25287.3563
2010-12-02 13:10:00,18.85,18.91,18.85,18.9,93596.0591133005,10.629,10.6628,10.629,10.6572,93596.0591
2010-12-02 13:15:00,18.89,18.91,18.85,18.86,79802.95566502464,10.6516,10.6628,10.629,10.6346,79802.9557
2010-12-02 13:20:00,18.85,18.91,18.85,18.89,118226.60098522168,10.629,10.6628,10.629,10.6516,118226.601
2010-12-02 13:25:00,18.9,18.9,18.78,18.8,294033.9354132457,10.6572,10.6572,10.5895,10.6008,294033.9354
2010-12-02 13:30:00,18.8,18.8,18.77,18.77,161247.94745484402,10.6008,10.6008,10.5839,10.5839,161247.9475
2010-12-02 13:35:00,18.78,18.8,18.77,18.79,99288.45101258896,10.5895,10.6008,10.5839,10.5952,99288.451
2010-12-02 13:40:00,18.8,18.81,18.77,18.79,52107.27969348659,10.6008,10.6064,10.5839,10.5952,52107.2797
2010-12-02 13:45:00,18.79,18.81,18.79,18.8,27586.206896551725,10.5952,10.6064,10.5952,10.6008,27586.2069
2010-12-02 13:50:00,18.8,18.81,18.75,18.78,81554.46086480569,10.6008,10.6064,10.5726,10.5895,81554.4609
2010-12-02 13:55:00,18.78,18.8,18.77,18.8,90859.3322386426,10.5895,10.6008,10.5839,10.6008,90859.3322
2010-12-02 14:00:00,18.8,18.8,18.78,18.78,20799.124247400112,10.6008,10.6008,10.5895,10.5895,20799.1242
2010-12-02 14:05:00,18.8,18.81,18.77,18.8,49370.552818828684,10.6008,10.6064,10.5839,10.6008,49370.5528
2010-12-02 14:10:00,18.79,18.82,18.79,18.82,18719.21182266009,10.5952,10.6121,10.5952,10.6121,18719.2118
2010-12-02 14:15:00,18.82,18.84,18.81,18.83,84510.12588943624,10.6121,10.6234,10.6064,10.6177,84510.1259
2010-12-02 14:20:00,18.83,18.86,18.83,18.85,124904.21455938698,10.6177,10.6346,10.6177,10.629,124904.2146
2010-12-02 14:25:00,18.85,18.86,18.85,18.85,27586.206896551725,10.629,10.6346,10.629,10.629,27586.2069
2010-12-02 14:30:00,18.85,18.85,18.84,18.84,29775.588396278054,10.629,10.629,10.6234,10.6234,29775.5884
2010-12-02 14:35:00,18.85,18.85,18.83,18.84,96661.19321291737,10.629,10.629,10.6177,10.6234,96661.1932
2010-12-02 14:40:00,18.85,18.85,18.84,18.85,20470.71702244116,10.629,10.629,10.6234,10.629,20470.717
2010-12-02 14:45:00,18.84,18.85,18.81,18.81,42036.12479474548,10.6234,10.629,10.6064,10.6064,42036.1248
2010-12-02 14:50:00,18.81,18.82,18.81,18.82,15982.48494800219,10.6064,10.6121,10.6064,10.6121,15982.4849
2010-12-02 14:55:00,18.82,18.82,18.78,18.78,83415.43513957308,10.6121,10.6121,10.5895,10.5895,83415.4351
2010-12-02 15:00:00,18.79,18.8,18.77,18.78,80240.8319649699,10.5952,10.6008,10.5839,10.5895,80240.832
2010-12-02 15:05:00,18.78,18.78,18.74,18.75,144389.7099069513,10.5895,10.5895,10.567,10.5726,144389.7099
2010-12-02 15:10:00,18.75,18.76,18.75,18.76,66009.85221674877,10.5726,10.5782,10.5726,10.5782,66009.8522
2010-12-02 15:15:00,18.75,18.77,18.75,18.76,93596.0591133005,10.5726,10.5839,10.5726,10.5782,93596.0591
2010-12-02 15:20:00,18.76,18.76,18.75,18.75,86371.10016420361,10.5782,10.5782,10.5726,10.5726,86371.1002
2010-12-02 15:25:00,18.76,18.77,18.75,18.76,64039.40886699508,10.5782,10.5839,10.5726,10.5782,64039.4089
2010-12-02 15:30:00,18.77,18.77,18.75,18.77,136945.81280788177,10.5839,10.5839,10.5726,10.5839,136945.8128
2010-12-02 15:35:00,18.77,18.79,18.76,18.78,78489.32676518883,10.5839,10.5952,10.5782,10.5895,78489.3268
2010-12-02 15:40:00,18.78,18.83,18.78,18.81,147454.84400656816,10.5895,10.6177,10.5895,10.6064,147454.844
2010-12-02 15:45:00,18.81,18.9,18.81,18.89,449151.6146688561,10.6064,10.6572,10.6064,10.6516,449151.6147
2010-12-02 15:50:00,18.89,18.95,18.86,18.87,556540.7772304324,10.6516,10.6854,10.6346,10.6403,556540.7772
2010-12-02 15:55:00,18.87,18.97,18.86,18.93,1170224.411603722,10.6403,10.6967,10.6346,10.6741,1170224.4116
2010-12-03 09:30:00,18.81,18.81,18.73,18.75,231417.6245210728,10.6064,10.6064,10.5613,10.5726,231417.6245
2010-12-03 09:35:00,18.75,18.9,18.73,18.89,277175.697865353,10.5726,10.6572,10.5613,10.6516,277175.6979
2010-12-03 09:40:00,18.9,18.96,18.84,18.9,191351.94307608105,10.6572,10.691,10.6234,10.6572,191351.9431
2010-12-03 09:45:00,18.9,18.91,18.87,18.91,146798.02955665026,10.6572,10.6628,10.6403,10.6628,146798.0296
2010-12-03 09:50:00,18.9,18.94,18.85,18.87,73015.87301587302,10.6572,10.6797,10.629,10.6403,73015.873
2010-12-03 09:55:00,18.88,18.92,18.87,18.9,85495.34756431308,10.6459,10.6685,10.6403,10.6572,85495.3476
2010-12-03 10:00:00,18.91,19.0,18.9,18.99,172742.20032840723,10.6628,10.7136,10.6572,10.7079,172742.2003
2010-12-03 10:05:00,19.0,19.03,18.93,18.93,128188.28680897648,10.7136,10.7305,10.6741,10.6741,128188.2868
2010-12-03 10:10:00,18.93,18.93,18.85,18.86,121072.79693486592,10.6741,10.6741,10.629,10.6346,121072.7969
2010-12-03 10:15:00,18.85,18.88,18.84,18.85,119211.82266009852,10.629,10.6459,10.6234,10.629,119211.8227
2010-12-03 10:20:00,18.85,18.85,18.82,18.84,132895.45703338808,10.629,10.629,10.6121,10.6234,132895.457
2010-12-03 10:25:00,18.85,18.85,18.8,18.82,96223.31691297208,10.629,10.629,10.6008,10.6121,96223.3169
2010-12-03 10:30:00,18.82,18.82,18.79,18.81,92610.83743842364,10.6121,10.6121,10.5952,10.6064,92610.8374
2010-12-03 10:35:00,18.81,18.83,18.77,18.78,88888.88888888889,10.6064,10.6177,10.5839,10.5895,88888.8889
2010-12-03 10:40:00,18.79,18.83,18.79,18.81,60755.33661740559,10.5952,10.6177,10.5952,10.6064,60755.3366
2010-12-03 10:45:00,18.81,18.86,18.81,18.85,51778.87246852765,10.6064,10.6346,10.6064,10.629,51778.8725
2010-12-03 10:50:00,18.85,18.93,18.84,18.92,73563.2183908046,10.629,10.6741,10.6234,10.6685,73563.2184
2010-12-03 10:55:00,18.92,18.94,18.88,18.9,107608.100711549,10.6685,10.6797,10.6459,10.6572,107608.1007
2010-12-03 11:00:00,18.9,18.93,18.89,18.89,120853.85878489328,10.6572,10.6741,10.6516,10.6516,120853.8588
2010-12-03 11:05:00,18.89,18.91,18.87,18.89,53201.97044334975,10.6516,10.6628,10.6403,10.6516,53201.9704
2010-12-03 11:10:00,18.89,18.9,18.88,18.89,48275.86206896552,10.6516,10.6572,10.6459,10.6516,48275.8621
2010-12-03 11:15:00,18.88,18.89,18.87,18.89,97099.06951286262,10.6459,10.6516,10.6403,10.6516,97099.0695
2010-12-03 11:20:00,18.88,18.9,18.88,18.89,78160.9195402299,10.6459,10.6572,10.6459,10.6516,78160.9195
2010-12-03 11:25:00,18.89,18.93,18.89,18.92,99288.45101258896,10.6516,10.6741,10.6516,10.6685,99288.451
2010-12-03 11:30:00,18.92,18.96,18.92,18.93,101806.23973727424,10.6685,10.691,10.6685,10.6741,101806.2397
2010-12-03 11:35:00,18.92,18.97,18.92,18.96,157525.99890530924,10.6685,10.6967,10.6685,10.691,157525.9989
2010-12-03 11:40:00,18.96,18.99,18.96,18.96,176464.14887794197,10.691,10.7079,10.691,10.691,176464.1489
2010-12-03 11:45:00,18.96,18.97,18.95,18.96,170881.22605363987,10.691,10.6967,10.6854,10.691,170881.2261
2010-12-03 11:50:00,18.96,19.0,18.95,18.98,218719.2118226601,10.691,10.7136,10.6854,10.7023,218719.2118
2010-12-03 11:55:00,18.99,19.01,18.98,19.0,79146.14121510673,10.7079,10.7192,10.7023,10.7136,79146.1412
2010-12-03 12:00:00,19.0,19.01,18.98,18.99,62725.77996715928,10.7136,10.7192,10.7023,10.7079,62725.78
2010-12-03 12:05:00,19.0,19.06,18.99,18.99,195511.76792556103,10.7136,10.7474,10.7079,10.7079,195511.7679
2010-12-03 12:10:00,18.99,19.01,18.97,18.97,59770.11494252874,10.7079,10.7192,10.6967,10.6967,59770.1149
2010-12-03 12:15:00,18.97,18.97,18.94,18.94,144937.05528188287,10.6967,10.6967,10.6797,10.6797,144937.0553
2010-12-03 12:20:00,18.95,18.96,18.91,18.92,91954.02298850576,10.6854,10.691,10.6628,10.6685,91954.023
2010-12-03 12:25:00,18.91,18.92,18.9,18.91,208429.1187739464,10.6628,10.6685,10.6572,10.6628,208429.1188
2010-12-03 12:30:00,18.91,18.91,18.9,18.9,52873.56321839081,10.6628,10.6628,10.6572,10.6572,52873.5632
2010-12-03 12:35:00,18.91,18.92,18.9,18.91,74001.09469074987,10.6628,10.6685,10.6572,10.6628,74001.0947
2010-12-03 12:40:00,18.91,18.93,18.9,18.9,70169.67706622879,10.6628,10.6741,10.6572,10.6572,70169.6771
2010-12-03 12:45:00,18.9,18.91,18.88,18.9,40831.964969896006,10.6572,10.6628,10.6459,10.6572,40831.965
2010-12-03 12:50:00,18.9,18.95,18.89,18.95,43678.16091954024,10.6572,10.6854,10.6516,10.6854,43678.1609
2010-12-03 12:55:00,18.95,18.95,18.92,18.95,33825.94417077176,10.6854,10.6854,10.6685,10.6854,33825.9442
2010-12-03 13:00:00,18.94,19.01,18.94,19.01,74220.0328407225,10.6797,10.7192,10.6797,10.7192,74220.0328
2010-12-03 13:05:00,19.01,19.03,19.0,19.02,101915.70881226052,10.7192,10.7305,10.7136,10.7249,101915.7088
2010-12-03 13:10:00,19.02,19.04,19.02,19.03,80788.17733990148,10.7249,10.7361,10.7249,10.7305,80788.1773
2010-12-03 13:15:00,19.04,19.06,19.04,19.06,58894.36234263821,10.7361,10.7474,10.7361,10.7474,58894.3623
2010-12-03 13:20:00,19.06,19.07,19.05,19.07,80240.8319649699,10.7474,10.7531,10.7418,10.7531,80240.832
2010-12-03 13:25:00,19.07,19.08,19.05,19.06,104542.96661193212,10.7531,10.7587,10.7418,10.7474,104542.9666
2010-12-03 13:30:00,19.06,19.06,19.05,19.06,52873.56321839081,10.7474,10.7474,10.7418,10.7474,52873.5632
2010-12-03 13:35:00,19.06,19.07,19.05,19.05,93267.65188834154,10.7474,10.7531,10.7418,10.7418,93267.6519
2010-12-03 13:40:00,19.05,19.06,19.04,19.06,81116.58456486043,10.7418,10.7474,10.7361,10.7474,81116.5846
2010-12-03 13:45:00,19.07,19.07,19.06,19.06,48932.67651888342,10.7531,10.7531,10.7474,10.7474,48932.6765
2010-12-03 13:50:00,19.06,19.06,19.05,19.05,67651.88834154351,10.7474,10.7474,10.7418,10.7418,67651.8883
2010-12-03 13:55:00,19.06,19.06,19.04,19.06,30979.74822112753,10.7474,10.7474,10.7361,10.7474,30979.7482
2010-12-03 14:00:00,19.06,19.09,19.05,19.07,81992.33716475096,10.7474,10.7643,10.7418,10.7531,81992.3372
2010-12-03 14:05:00,19.07,19.07,19.06,19.06,45429.66611932129,10.7531,10.7531,10.7474,10.7474,45429.6661
2010-12-03 14:10:00,19.06,19.08,19.06,19.08,59660.64586754242,10.7474,10.7587,10.7474,10.7587,59660.6459
2010-12-03 14:15:00,19.07,19.08,19.06,19.07,47181.17131910235,10.7531,10.7587,10.7474,10.7531,47181.1713
2010-12-03 14:20:00,19.07,19.07,19.06,19.06,40613.026819923376,10.7531,10.7531,10.7474,10.7474,40613.0268
2010-12-03 14:25:00,19.06,19.08,19.06,19.08,52654.62506841817,10.7474,10.7587,10.7474,10.7587,52654.6251
2010-12-03 14:30:00,19.08,19.11,19.07,19.11,128954.57033388068,10.7587,10.7756,10.7531,10.7756,128954.5703
2010-12-03 14:35:00,19.11,19.12,19.1,19.1,106622.87903667217,10.7756,10.7812,10.77,10.77,106622.879
2010-12-03 14:40:00,19.1,19.1,19.09,19.09,38204.707170224414,10.77,10.77,10.7643,10.7643,38204.7072
2010-12-03 14:45:00,19.09,19.1,19.08,19.08,76299.9452654625,10.7643,10.77,10.7587,10.7587,76299.9453
2010-12-03 14:50:00,19.08,19.14,19.08,19.13,175478.92720306513,10.7587,10.7925,10.7587,10.7869,175478.9272
2010-12-03 14:55:00,19.13,19.17,19.13,19.17,208757.52599890533,10.7869,10.8094,10.7869,10.8094,208757.526
2010-12-03 15:00:00,19.17,19.18,19.14,19.16,277504.105090312,10.8094,10.8151,10.7925,10.8038,277504.1051
2010-12-03 15:05:00,19.16,19.19,19.15,19.19,537712.096332786,10.8038,10.8207,10.7982,10.8207,537712.0963
2010-12-03 15:10:00,19.19,19.24,19.18,19.22,349425.2873563219,10.8207,10.8489,10.8151,10.8376,349425.2874
2010-12-03 15:15:00,19.22,19.23,19.17,19.18,275643.13081554463,10.8376,10.8433,10.8094,10.8151,275643.1308
2010-12-03 15:20:00,19.18,19.19,19.17,19.18,226382.04707170225,10.8151,10.8207,10.8094,10.8151,226382.0471
2010-12-03 15:25:00,19.18,19.21,19.18,19.2,150191.57088122607,10.8151,10.832,10.8151,10.8264,150191.5709
2010-12-03 15:30:00,19.21,19.22,19.19,19.2,172413.7931034483,10.832,10.8376,10.8207,10.8264,172413.7931
2010-12-03 15:35:00,19.21,19.28,19.2,19.27,303010.3995621237,10.832,10.8715,10.8264,10.8658,303010.3996
2010-12-03 15:40:00,19.28,19.28,19.26,19.26,206349.2063492064,10.8715,10.8715,10.8602,10.8602,206349.2063
2010-12-03 15:45:00,19.26,19.29,19.24,19.27,563108.9217296113,10.8602,10.8771,10.8489,10.8658,563108.9217
2010-12-03 15:50:00,19.27,19.27,19.27,19.27,422660.0985221675,10.8658,10.8658,10.8658,10.8658,422660.0985
2010-12-03 15:55:00,19.27,19.27,19.25,19.26,650355.7744937056,10.8658,10.8658,10.8545,10.8602,650355.7745
2010-12-06 09:30:00,19.14,19.21,19.09,19.21,213026.8199233717,10.7925,10.832,10.7643,10.832,213026.8199
2010-12-06 09:35:00,19.21,19.41,19.21,19.41,400218.93814997264,10.832,10.9448,10.832,10.9448,400218.9381
2010-12-06 09:40:00,19.41,19.46,19.31,19.38,295238.09523809527,10.9448,10.973,10.8884,10.9279,295238.0952
2010-12-06 09:45:00,19.38,19.39,19.27,19.29,228461.95949644223,10.9279,10.9335,10.8658,10.8771,228461.9595
2010-12-06 09:50:00,19.28,19.32,19.27,19.29,205363.98467432952,10.8715,10.894,10.8658,10.8771,205363.9847
2010-12-06 09:55:00,19.3,19.34,19.28,19.28,232731.25342090864,10.8827,10.9053,10.8715,10.8715,232731.2534
2010-12-06 10:00:00,19.28,19.29,19.21,19.21,193212.9173508484,10.8715,10.8771,10.832,10.832,193212.9174
2010-12-06 10:05:00,19.21,19.23,19.18,19.19,191023.53585112203,10.832,10.8433,10.8151,10.8207,191023.5359
2010-12-06 10:10:00,19.19,19.25,19.18,19.19,234592.227695676,10.8207,10.8545,10.8151,10.8207,234592.2277
2010-12-06 10:15:00,19.2,19.27,19.2,19.27,143513.95730706077,10.8264,10.8658,10.8264,10.8658,143513.9573
2010-12-06 10:20:00,19.27,19.32,19.25,19.29,123152.70935960591,10.8658,10.894,10.8545,10.8771,123152.7094
2010-12-06 10:25:00,19.3,19.35,19.29,19.34,211384.7837985769,10.8827,10.9109,10.8771,10.9053,211384.7838
2010-12-06 10:30:00,19.34,19.35,19.32,19.33,130596.60645867544,10.9053,10.9109,10.894,10.8997,130596.6065
2010-12-06 10:35:00,19.33,19.38,19.31,19.33,176683.08702791462,10.8997,10.9279,10.8884,10.8997,176683.087
2010-12-06 10:40:00,19.34,19.34,19.32,19.32,171428.57142857145,10.9053,10.9053,10.894,10.894,171428.5714
2010-12-06 10:45:00,19.32,19.36,19.32,19.34,88998.35796387521,10.894,10.9166,10.894,10.9053,88998.358
2010-12-06 10:50:00,19.34,19.36,19.28,19.31,297318.00766283524,10.9053,10.9166,10.8715,10.8884,297318.0077
2010-12-06 10:55:00,19.3,19.34,19.28,19.31,79036.67214012041,10.8827,10.9053,10.8715,10.8884,79036.6721
2010-12-06 11:00:00,19.32,19.36,19.31,19.36,90421.45593869733,10.894,10.9166,10.8884,10.9166,90421.4559
2010-12-06 11:05:00,19.36,19.46,19.36,19.45,431964.9698960044,10.9166,10.973,10.9166,10.9673,431964.9699
2010-12-06 11:10:00,19.45,19.46,19.42,19.44,112096.33278598796,10.9673,10.973,10.9504,10.9617,112096.3328
2010-12-06 11:15:00,19.43,19.44,19.4,19.42,137164.7509578544,10.956,10.9617,10.9391,10.9504,137164.751
2010-12-06 11:20:00,19.42,19.43,19.38,19.39,127640.94143404489,10.9504,10.956,10.9279,10.9335,127640.9414
2010-12-06 11:25:00,19.38,19.41,19.36,19.4,138587.8489326765,10.9279,10.9448,10.9166,10.9391,138587.8489
2010-12-06 11:30:00,19.4,19.45,19.39,19.44,160700.60207991244,10.9391,10.9673,10.9335,10.9617,160700.6021
2010-12-06 11:35:00,19.45,19.46,19.41,19.41,82101.80623973727,10.9673,10.973,10.9448,10.9448,82101.8062
2010-12-06 11:40:00,19.41,19.44,19.4,19.43,55610.29009304872,10.9448,10.9617,10.9391,10.956,55610.2901
2010-12-06 11:45:00,19.43,19.45,19.41,19.41,55938.69731800767,10.956,10.9673,10.9448,10.9448,55938.6973
2010-12-06 11:50:00,19.41,19.42,19.38,19.39,66557.19759168035,10.9448,10.9504,10.9279,10.9335,66557.1976
2010-12-06 11:55:00,19.38,19.39,19.37,19.37,44991.78981937603,10.9279,10.9335,10.9222,10.9222,44991.7898
2010-12-06 12:00:00,19.37,19.39,19.36,19.38,86371.10016420361,10.9222,10.9335,10.9166,10.9279,86371.1002
2010-12-06 12:05:00,19.39,19.4,19.34,19.34,40941.43404488232,10.9335,10.9391,10.9053,10.9053,40941.434
2010-12-06 12:10:00,19.35,19.36,19.32,19.36,82649.15161466887,10.9109,10.9166,10.894,10.9166,82649.1516
2010-12-06 12:15:00,19.36,19.37,19.27,19.27,140777.23043240284,10.9166,10.9222,10.8658,10.8658,140777.2304
2010-12-06 12:20:00,19.27,19.27,19.25,19.27,49042.14559386973,10.8658,10.8658,10.8545,10.8658,49042.1456
2010-12-06 12:25:00,19.27,19.27,19.22,19.26,65900.38314176246,10.8658,10.8658,10.8376,10.8602,65900.3831
2010-12-06 12:30:00,19.26,19.29,19.26,19.28,64805.69239189929,10.8602,10.8771,10.8602,10.8715,64805.6924
2010-12-06 12:35:00,19.27,19.27,19.26,19.26,28133.552271483302,10.8658,10.8658,10.8602,10.8602,28133.5523
2010-12-06 12:40:00,19.26,19.27,19.24,19.27,115380.40503557744,10.8602,10.8658,10.8489,10.8658,115380.405
2010-12-06 12:45:00,19.27,19.28,19.25,19.25,113191.02353585113,10.8658,10.8715,10.8545,10.8545,113191.0235
2010-12-06 12:50:00,19.25,19.27,19.25,19.26,44334.97536945813,10.8545,10.8658,10.8545,10.8602,44334.9754
2010-12-06 12:55:00,19.26,19.28,19.26,19.27,53639.84674329502,10.8602,10.8715,10.8602,10.8658,53639.8467
2010-12-06 13:00:00,19.28,19.29,19.27,19.27,52107.27969348659,10.8715,10.8771,10.8658,10.8658,52107.2797
2010-12-06 13:05:00,19.27,19.28,19.26,19.27,51231.52709359606,10.8658,10.8715,10.8602,10.8658,51231.5271
2010-12-06 13:10:00,19.27,19.27,19.26,19.27,41050.90311986864,10.8658,10.8658,10.8602,10.8658,41050.9031
2010-12-06 13:15:00,19.27,19.27,19.25,19.27,45648.60426929392,10.8658,10.8658,10.8545,10.8658,45648.6043
2010-12-06 13:20:00,19.27,19.27,19.25,19.25,51778.87246852765,10.8658,10.8658,10.8545,10.8545,51778.8725
2010-12-06 13:25:00,19.25,19.27,19.24,19.26,38642.58347016968,10.8545,10.8658,10.8489,10.8602,38642.5835
2010-12-06 13:30:00,19.25,19.27,19.24,19.27,41817.18664477285,10.8545,10.8658,10.8489,10.8658,41817.1866
2010-12-06 13:35:00,19.27,19.27,19.25,19.27,34811.165845648604,10.8658,10.8658,10.8545,10.8658,34811.1658
2010-12-06 13:40:00,19.27,19.27,19.26,19.27,51888.34154351396,10.8658,10.8658,10.8602,10.8658,51888.3415
2010-12-06 13:45:00,19.27,19.27,19.26,19.27,34482.75862068966,10.8658,10.8658,10.8602,10.8658,34482.7586
2010-12-06 13:50:00,19.27,19.31,19.27,19.31,34811.165845648604,10.8658,10.8884,10.8658,10.8884,34811.1658
2010-12-06 13:55:00,19.31,19.34,19.3,19.3,142638.20470717025,10.8884,10.9053,10.8827,10.8827,142638.2047
2010-12-06 14:00:00,19.3,19.3,19.26,19.26,38095.2380952381,10.8827,10.8827,10.8602,10.8602,38095.2381
2010-12-06 14:05:00,19.27,19.28,19.26,19.28,55610.29009304872,10.8658,10.8715,10.8602,10.8715,55610.2901
2010-12-06 14:10:00,19.28,19.3,19.26,19.27,46195.94964422551,10.8715,10.8827,10.8602,10.8658,46195.9496
2010-12-06 14:15:00,19.27,19.28,19.26,19.27,69622.33169129721,10.8658,10.8715,10.8602,10.8658,69622.3317
2010-12-06 14:20:00,19.26,19.28,19.26,19.27,72249.5894909688,10.8602,10.8715,10.8602,10.8658,72249.5895
2010-12-06 14:25:00,19.27,19.27,19.23,19.24,57252.32621784346,10.8658,10.8658,10.8433,10.8489,57252.3262
2010-12-06 14:30:00,19.24,19.26,19.2,19.21,126108.37438423646,10.8489,10.8602,10.8264,10.832,126108.3744
2010-12-06 14:35:00,19.21,19.24,19.2,19.23,86371.10016420361,10.832,10.8489,10.8264,10.8433,86371.1002
2010-12-06 14:40:00,19.23,19.26,19.21,19.26,64477.28516694034,10.8433,10.8602,10.832,10.8602,64477.2852
2010-12-06 14:45:00,19.26,19.26,19.23,19.24,29994.526546250687,10.8602,10.8602,10.8433,10.8489,29994.5265
2010-12-06 14:50:00,19.24,19.25,19.23,19.24,17952.928297755883,10.8489,10.8545,10.8433,10.8489,17952.9283
2010-12-06 14:55:00,19.24,19.25,19.21,19.22,28461.959496442258,10.8489,10.8545,10.832,10.8376,28461.9595
2010-12-06 15:00:00,19.22,19.23,19.22,19.22,31855.500821018064,10.8376,10.8433,10.8376,10.8376,31855.5008
2010-12-06 15:05:00,19.23,19.23,19.21,19.21,37110.01642036125,10.8433,10.8433,10.832,10.832,37110.0164
2010-12-06 15:10:00,19.21,19.24,19.21,19.24,75424.19266557197,10.832,10.8489,10.832,10.8489,75424.1927
2010-12-06 15:15:00,19.24,19.26,19.22,19.24,111658.45648604268,10.8489,10.8602,10.8376,10.8489,111658.4565
2010-12-06 15:20:00,19.24,19.25,19.22,19.24,42583.47016967706,10.8489,10.8545,10.8376,10.8489,42583.4702
2010-12-06 15:25:00,19.23,19.24,19.22,19.23,41379.31034482759,10.8433,10.8489,10.8376,10.8433,41379.3103
2010-12-06 15:30:00,19.22,19.23,19.18,19.18,214668.8560481664,10.8376,10.8433,10.8151,10.8151,214668.856
2010-12-06 15:35:00,19.18,19.22,19.18,19.2,76737.82156540778,10.8151,10.8376,10.8151,10.8264,76737.8216
2010-12-06 15:40:00,19.2,19.25,19.2,19.25,81335.52271483306,10.8264,10.8545,10.8264,10.8545,81335.5227
2010-12-06 15:45:00,19.25,19.25,19.2,19.2,100492.61083743843,10.8545,10.8545,10.8264,10.8264,100492.6108
2010-12-06 15:50:00,19.2,19.21,19.18,19.2,189272.03065134105,10.8264,10.832,10.8151,10.8264,189272.0307
2010-12-06 15:55:00,19.2,19.2,19.17,19.17,373289.5457033388,10.8264,10.8264,10.8094,10.8094,373289.5457
2010-12-07 09:30:00,19.38,19.59,19.36,19.54,222331.6912972085,10.9279,11.0463,10.9166,11.0181,222331.6913
2010-12-07 09:35:00,19.54,19.55,19.43,19.43,224192.665571976,11.0181,11.0237,10.956,10.956,224192.6656
2010-12-07 09:40:00,19.43,19.53,19.43,19.49,162014.23097974822,10.956,11.0124,10.956,10.9899,162014.231
2010-12-07 09:45:00,19.49,19.49,19.43,19.48,180623.973727422,10.9899,10.9899,10.956,10.9842,180623.9737
2010-12-07 09:50:00,19.47,19.48,19.39,19.45,237766.8308702792,10.9786,10.9842,10.9335,10.9673,237766.8309
2010-12-07 09:55:00,19.44,19.48,19.41,19.41,138259.44170771755,10.9617,10.9842,10.9448,10.9448,138259.4417
2010-12-07 10:00:00,19.41,19.44,19.37,19.42,191351.94307608105,10.9448,10.9617,10.9222,10.9504,191351.9431
2010-12-07 10:05:00,19.42,19.42,19.33,19.33,286152.16201423097,10.9504,10.9504,10.8997,10.8997,286152.162
2010-12-07 10:10:00,19.33,19.37,19.31,19.35,166502.4630541872,10.8997,10.9222,10.8884,10.9109,166502.4631
2010-12-07 10:15:00,19.36,19.37,19.33,19.37,170881.22605363987,10.9166,10.9222,10.8997,10.9222,170881.2261
2010-12-07 10:20:00,19.37,19.38,19.34,19.37,89436.23426382047,10.9222,10.9279,10.9053,10.9222,89436.2343
2010-12-07 10:25:00,19.38,19.39,19.33,19.34,200656.8144499179,10.9279,10.9335,10.8997,10.9053,200656.8144
2010-12-07 10:30:00,19.34,19.38,19.31,19.38,145265.4625068418,10.9053,10.9279,10.8884,10.9279,145265.4625
2010-12-07 10:35:00,19.37,19.41,19.33,19.41,174384.23645320197,10.9222,10.9448,10.8997,10.9448,174384.2365
2010-12-07 10:40:00,19.42,19.46,19.41,19.45,119978.10618500276,10.9504,10.973,10.9448,10.9673,119978.1062
2010-12-07 10:45:00,19.44,19.48,19.4,19.48,200547.3453749316,10.9617,10.9842,10.9391,10.9842,200547.3454
2010-12-07 10:50:00,19.48,19.51,19.47,19.48,128516.69403393542,10.9842,11.0012,10.9786,10.9842,128516.694
2010-12-07 10:55:00,19.48,19.48,19.42,19.46,103338.80678708263,10.9842,10.9842,10.9504,10.973,103338.8068
2010-12-07 11:00:00,19.45,19.48,19.45,19.47,51340.99616858238,10.9673,10.9842,10.9673,10.9786,51340.9962
2010-12-07 11:05:00,19.47,19.48,19.45,19.46,57142.857142857145,10.9786,10.9842,10.9673,10.973,57142.8571
2010-12-07 11:10:00,19.46,19.5,19.46,19.49,57799.67159277504,10.973,10.9955,10.973,10.9899,57799.6716
2010-12-07 11:15:00,19.5,19.51,19.48,19.49,60207.991242474,10.9955,11.0012,10.9842,10.9899,60207.9912
2010-12-07 11:20:00,19.49,19.51,19.48,19.5,61740.55829228243,10.9899,11.0012,10.9842,10.9955,61740.5583
2010-12-07 11:25:00,19.5,19.51,19.46,19.47,83305.96606458676,10.9955,11.0012,10.973,10.9786,83305.9661
2010-12-07 11:30:00,19.48,19.48,19.47,19.48,36124.7947454844,10.9842,10.9842,10.9786,10.9842,36124.7947
2010-12-07 11:35:00,19.47,19.48,19.47,19.48,33935.41324575808,10.9786,10.9842,10.9786,10.9842,33935.4132
2010-12-07 11:40:00,19.48,19.52,19.48,19.52,87903.66721401205,10.9842,11.0068,10.9842,11.0068,87903.6672
2010-12-07 11:45:00,19.52,19.53,19.45,19.45,89545.7033388068,11.0068,11.0124,10.9673,10.9673,89545.7033
2010-12-07 11:50:00,19.45,19.46,19.4,19.44,228352.490421456,10.9673,10.973,10.9391,10.9617,228352.4904
2010-12-07 11:55:00,19.44,19.48,19.42,19.44,179529.28297755885,10.9617,10.9842,10.9504,10.9617,179529.283
2010-12-07 12:00:00,19.44,19.48,19.43,19.48,72030.65134099618,10.9617,10.9842,10.956,10.9842,72030.6513
2010-12-07 12:05:00,19.48,19.48,19.43,19.43,82430.21346469622,10.9842,10.9842,10.956,10.956,82430.2135
2010-12-07 12:10:00,19.43,19.49,19.43,19.48,92939.2446633826,10.956,10.9899,10.956,10.9842,92939.2447
2010-12-07 12:15:00,19.48,19.49,19.47,19.47,57252.32621784346,10.9842,10.9899,10.9786,10.9786,57252.3262
2010-12-07 12:20:00,19.47,19.48,19.45,19.47,51340.99616858238,10.9786,10.9842,10.9673,10.9786,51340.9962
2010-12-07 12:25:00,19.47,19.49,19.45,19.48,49917.898193760266,10.9786,10.9899,10.9673,10.9842,49917.8982
2010-12-07 12:30:00,19.48,19.49,19.46,19.48,59441.70771756979,10.9842,10.9899,10.973,10.9842,59441.7077
2010-12-07 12:35:00,19.48,19.51,19.48,19.51,59441.70771756979,10.9842,11.0012,10.9842,11.0012,59441.7077
2010-12-07 12:40:00,19.51,19.52,19.49,19.52,36234.26382047072,11.0012,11.0068,10.9899,11.0068,36234.2638
2010-12-07 12:45:00,19.51,19.54,19.51,19.53,110673.23481116584,11.0012,11.0181,11.0012,11.0124,110673.2348
2010-12-07 12:50:00,19.53,19.54,19.44,19.44,185878.4893267652,11.0124,11.0181,10.9617,10.9617,185878.4893
2010-12-07 12:55:00,19.44,19.45,19.4,19.43,179091.4066776136,10.9617,10.9673,10.9391,10.956,179091.4067
2010-12-07 13:00:00,19.42,19.48,19.41,19.48,91844.55391351944,10.9504,10.9842,10.9448,10.9842,91844.5539
2010-12-07 13:05:00,19.48,19.5,19.46,19.5,100383.14176245211,10.9842,10.9955,10.973,10.9955,100383.1418
2010-12-07 13:10:00,19.49,19.5,19.46,19.47,59222.76956759716,10.9899,10.9955,10.973,10.9786,59222.7696
2010-12-07 13:15:00,19.47,19.49,19.45,19.47,66776.13574165298,10.9786,10.9899,10.9673,10.9786,66776.1357
2010-12-07 13:20:00,19.47,19.5,19.47,19.47,78489.32676518883,10.9786,10.9955,10.9786,10.9786,78489.3268
2010-12-07 13:25:00,19.48,19.51,19.47,19.5,57580.73344280241,10.9842,11.0012,10.9786,10.9955,57580.7334
2010-12-07 13:30:00,19.5,19.52,19.49,19.52,76299.9452654625,10.9955,11.0068,10.9899,11.0068,76299.9453
2010-12-07 13:35:00,19.52,19.52,19.49,19.51,80569.23918992885,11.0068,11.0068,10.9899,11.0012,80569.2392
2010-12-07 13:40:00,19.51,19.52,19.49,19.52,61521.6201423098,11.0012,11.0068,10.9899,11.0068,61521.6201
2010-12-07 13:45:00,19.51,19.55,19.51,19.55,99616.8582375479,11.0012,11.0237,11.0012,11.0237,99616.8582
2010-12-07 13:50:00,19.55,19.59,19.54,19.57,189709.90695128628,11.0237,11.0463,11.0181,11.035,189709.907
2010-12-07 13:55:00,19.57,19.59,19.56,19.57,128626.16310892174,11.035,11.0463,11.0293,11.035,128626.1631
2010-12-07 14:00:00,19.57,19.58,19.54,19.57,74110.56376573618,11.035,11.0406,11.0181,11.035,74110.5638
2010-12-07 14:05:00,19.57,19.58,19.54,19.54,52873.56321839081,11.035,11.0406,11.0181,11.0181,52873.5632
2010-12-07 14:10:00,19.54,19.56,19.52,19.52,59989.05309250137,11.0181,11.0293,11.0068,11.0068,59989.0531
2010-12-07 14:15:00,19.53,19.53,19.5,19.51,53311.43951833608,11.0124,11.0124,10.9955,11.0012,53311.4395
2010-12-07 14:20:00,19.5,19.55,19.5,19.53,79036.67214012041,10.9955,11.0237,10.9955,11.0124,79036.6721
2010-12-07 14:25:00,19.52,19.53,19.5,19.5,49370.552818828684,11.0068,11.0124,10.9955,10.9955,49370.5528
2010-12-07 14:30:00,19.51,19.53,19.5,19.53,79365.07936507936,11.0012,11.0124,10.9955,11.0124,79365.0794
2010-12-07 14:35:00,19.53,19.55,19.53,19.53,82649.15161466887,11.0124,11.0237,11.0124,11.0124,82649.1516
2010-12-07 14:40:00,19.54,19.59,19.54,19.57,170114.94252873564,11.0181,11.0463,11.0181,11.035,170114.9425
2010-12-07 14:45:00,19.57,19.58,19.54,19.54,55281.88286808976,11.035,11.0406,11.0181,11.0181,55281.8829
2010-12-07 14:50:00,19.54,19.54,19.5,19.51,110235.3585112206,11.0181,11.0181,10.9955,11.0012,110235.3585
2010-12-07 14:55:00,19.52,19.53,19.43,19.44,129064.039408867,11.0068,11.0124,10.956,10.9617,129064.0394
2010-12-07 15:00:00,19.44,19.48,19.42,19.44,197153.80405035577,10.9617,10.9842,10.9504,10.9617,197153.8041
2010-12-07 15:05:00,19.43,19.49,19.42,19.46,301039.95621237,10.956,10.9899,10.9504,10.973,301039.9562
2010-12-07 15:10:00,19.46,19.48,19.44,19.46,96004.37876299946,10.973,10.9842,10.9617,10.973,96004.3788
2010-12-07 15:15:00,19.46,19.46,19.39,19.42,109469.07498631637,10.973,10.973,10.9335,10.9504,109469.075
2010-12-07 15:20:00,19.42,19.43,19.38,19.39,99616.8582375479,10.9504,10.956,10.9279,10.9335,99616.8582
2010-12-07 15:25:00,19.39,19.45,19.37,19.42,167487.68472906406,10.9335,10.9673,10.9222,10.9504,167487.6847
2010-12-07 15:30:00,19.42,19.45,19.4,19.42,130158.73015873016,10.9504,10.9673,10.9391,10.9504,130158.7302
2010-12-07 15:35:00,19.42,19.45,19.41,19.45,175478.92720306513,10.9504,10.9673,10.9448,10.9673,175478.9272
2010-12-07 15:40:00,19.44,19.45,19.35,19.35,349972.63273125346,10.9617,10.9673,10.9109,10.9109,349972.6327
2010-12-07 15:45:00,19.35,19.39,19.32,19.38,339573.0706075533,10.9109,10.9335,10.894,10.9279,339573.0706
2010-12-07 15:50:00,19.37,19.41,19.37,19.39,325451.5599343186,10.9222,10.9448,10.9222,10.9335,325451.5599
2010-12-07 15:55:00,19.39,19.44,19.39,19.41,504652.4356869184,10.9335,10.9617,10.9335,10.9448,504652.4357
2010-12-08 09:30:00,19.44,19.53,19.39,19.52,138478.37985769022,10.9617,11.0124,10.9335,11.0068,138478.3799
2010-12-08 09:35:00,19.51,19.59,19.5,19.5,220689.6551724138,11.0012,11.0463,10.9955,10.9955,220689.6552
2010-12-08 09:40:00,19.5,19.52,19.47,19.48,213683.6343732896,10.9955,11.0068,10.9786,10.9842,213683.6344
2010-12-08 09:45:00,19.48,19.48,19.41,19.41,223097.9748221128,10.9842,10.9842,10.9448,10.9448,223097.9748
2010-12-08 09:50:00,19.41,19.45,19.37,19.38,172304.32402846197,10.9448,10.9673,10.9222,10.9279,172304.324
2010-12-08 09:55:00,19.38,19.45,19.37,19.44,144608.64805692394,10.9279,10.9673,10.9222,10.9617,144608.6481
2010-12-08 10:00:00,19.43,19.43,19.38,19.39,96989.6004378763,10.956,10.956,10.9279,10.9335,96989.6004
2010-12-08 10:05:00,19.39,19.41,19.35,19.36,119430.76081007117,10.9335,10.9448,10.9109,10.9166,119430.7608
2010-12-08 10:10:00,19.37,19.37,19.29,19.36,107170.22441160372,10.9222,10.9222,10.8771,10.9166,107170.2244
2010-12-08 10:15:00,19.36,19.36,19.23,19.24,89217.29611384784,10.9166,10.9166,10.8433,10.8489,89217.2961
2010-12-08 10:20:00,19.23,19.28,19.19,19.28,184126.9841269841,10.8433,10.8715,10.8207,10.8715,184126.9841
2010-12-08 10:25:00,19.28,19.32,19.26,19.27,280678.7082649152,10.8715,10.894,10.8602,10.8658,280678.7083
2010-12-08 10:30:00,19.25,19.27,19.1,19.18,614887.7941981391,10.8545,10.8658,10.77,10.8151,614887.7942
2010-12-08 10:35:00,19.19,19.21,19.08,19.13,441160.37219485495,10.8207,10.832,10.7587,10.7869,441160.3722
2010-12-08 10:40:00,19.13,19.13,19.05,19.07,202079.91242474003,10.7869,10.7869,10.7418,10.7531,202079.9124
2010-12-08 10:45:00,19.07,19.07,18.99,19.03,355883.9627805145,10.7531,10.7531,10.7079,10.7305,355883.9628
2010-12-08 10:50:00,19.02,19.09,18.98,19.08,251888.341543514,10.7249,10.7643,10.7023,10.7587,251888.3415
2010-12-08 10:55:00,19.08,19.17,19.08,19.17,165955.1176792556,10.7587,10.8094,10.7587,10.8094,165955.1177
2010-12-08 11:00:00,19.17,19.17,19.08,19.08,166283.52490421457,10.8094,10.8094,10.7587,10.7587,166283.5249
2010-12-08 11:05:00,19.09,19.15,19.09,19.15,96442.25506294472,10.7643,10.7982,10.7643,10.7982,96442.2551
2010-12-08 11:10:00,19.14,19.17,19.14,19.16,84619.59496442255,10.7925,10.8094,10.7925,10.8038,84619.595
2010-12-08 11:15:00,19.17,19.17,19.1,19.1,90093.04871373838,10.8094,10.8094,10.77,10.77,90093.0487
2010-12-08 11:20:00,19.1,19.1,19.07,19.08,73015.87301587302,10.77,10.77,10.7531,10.7587,73015.873
2010-12-08 11:25:00,19.08,19.1,19.05,19.05,77285.16694033936,10.7587,10.77,10.7418,10.7418,77285.1669
2010-12-08 11:30:00,19.05,19.05,19.01,19.03,67542.4192665572,10.7418,10.7418,10.7192,10.7305,67542.4193
2010-12-08 11:35:00,19.03,19.03,19.0,19.02,29666.11932129173,10.7305,10.7305,10.7136,10.7249,29666.1193
2010-12-08 11:40:00,19.02,19.04,19.0,19.03,127093.5960591133,10.7249,10.7361,10.7136,10.7305,127093.5961
2010-12-08 11:45:00,19.03,19.09,19.03,19.09,107827.03886152162,10.7305,10.7643,10.7305,10.7643,107827.0389
2010-12-08 11:50:00,19.08,19.1,19.08,19.08,59113.30049261084,10.7587,10.77,10.7587,10.7587,59113.3005
2010-12-08 11:55:00,19.08,19.09,19.03,19.05,92501.36836343732,10.7587,10.7643,10.7305,10.7418,92501.3684
2010-12-08 12:00:00,19.05,19.06,19.03,19.03,92172.96113847838,10.7418,10.7474,10.7305,10.7305,92172.9611
2010-12-08 12:05:00,19.03,19.04,19.02,19.03,41269.84126984127,10.7305,10.7361,10.7249,10.7305,41269.8413
2010-12-08 12:10:00,19.03,19.04,19.02,19.04,48385.33114395184,10.7305,10.7361,10.7249,10.7361,48385.3311
2010-12-08 12:15:00,19.04,19.05,19.02,19.03,57471.2643678161,10.7361,10.7418,10.7249,10.7305,57471.2644
2010-12-08 12:20:00,19.03,19.06,19.02,19.06,49808.42911877395,10.7305,10.7474,10.7249,10.7474,49808.4291
2010-12-08 12:25:00,19.06,19.1,19.06,19.08,72906.4039408867,10.7474,10.77,10.7474,10.7587,72906.4039
2010-12-08 12:30:00,19.08,19.08,19.03,19.03,56048.16639299398,10.7587,10.7587,10.7305,10.7305,56048.1664
2010-12-08 12:35:00,19.03,19.06,19.03,19.06,78160.9195402299,10.7305,10.7474,10.7305,10.7474,78160.9195
2010-12-08 12:40:00,19.06,19.08,19.05,19.07,68199.2337164751,10.7474,10.7587,10.7418,10.7531,68199.2337
2010-12-08 12:45:00,19.07,19.07,19.01,19.03,82430.21346469622,10.7531,10.7531,10.7192,10.7305,82430.2135
2010-12-08 12:50:00,19.02,19.06,19.02,19.03,59332.23864258347,10.7249,10.7474,10.7249,10.7305,59332.2386
2010-12-08 12:55:00,19.03,19.05,19.02,19.05,109578.54406130267,10.7305,10.7418,10.7249,10.7418,109578.5441
2010-12-08 13:00:00,19.05,19.1,19.05,19.1,37876.29994526546,10.7418,10.77,10.7418,10.77,37876.2999
2010-12-08 13:05:00,19.09,19.1,19.06,19.07,64586.75424192666,10.7643,10.77,10.7474,10.7531,64586.7542
2010-12-08 13:10:00,19.06,19.1,19.06,19.09,140339.35413245758,10.7474,10.77,10.7474,10.7643,140339.3541
2010-12-08 13:15:00,19.09,19.1,19.08,19.09,80459.77011494253,10.7643,10.77,10.7587,10.7643,80459.7701
2010-12-08 13:20:00,19.09,19.1,19.07,19.1,56814.44991789819,10.7643,10.77,10.7531,10.77,56814.4499
2010-12-08 13:25:00,19.09,19.12,19.06,19.09,54734.53749315818,10.7643,10.7812,10.7474,10.7643,54734.5375
2010-12-08 13:30:00,19.08,19.12,19.08,19.12,52654.62506841817,10.7587,10.7812,10.7587,10.7812,52654.6251
2010-12-08 13:35:00,19.11,19.13,19.09,19.11,64039.40886699508,10.7756,10.7869,10.7643,10.7756,64039.4089
2010-12-08 13:40:00,19.1,19.14,19.1,19.1,72030.65134099618,10.77,10.7925,10.77,10.77,72030.6513
2010-12-08 13:45:00,19.1,19.11,19.07,19.09,89764.64148877942,10.77,10.7756,10.7531,10.7643,89764.6415
2010-12-08 13:50:00,19.08,19.11,19.07,19.09,68308.70279146142,10.7587,10.7756,10.7531,10.7643,68308.7028
2010-12-08 13:55:00,19.09,19.11,19.07,19.07,100383.14176245211,10.7643,10.7756,10.7531,10.7531,100383.1418
2010-12-08 14:00:00,19.07,19.09,19.05,19.08,155008.21018062398,10.7531,10.7643,10.7418,10.7587,155008.2102
2010-12-08 14:05:00,19.08,19.12,19.07,19.09,86808.97646414889,10.7587,10.7812,10.7531,10.7643,86808.9765
2010-12-08 14:10:00,19.09,19.11,19.08,19.09,92391.89928845102,10.7643,10.7756,10.7587,10.7643,92391.8993
2010-12-08 14:15:00,19.1,19.13,19.09,19.11,56157.6354679803,10.77,10.7869,10.7643,10.7756,56157.6355
2010-12-08 14:20:00,19.1,19.1,19.07,19.07,151943.0760810071,10.77,10.77,10.7531,10.7531,151943.0761
2010-12-08 14:25:00,19.07,19.11,19.05,19.1,103338.80678708263,10.7531,10.7756,10.7418,10.77,103338.8068
2010-12-08 14:30:00,19.11,19.13,19.1,19.13,58675.42419266557,10.7756,10.7869,10.77,10.7869,58675.4242
2010-12-08 14:35:00,19.13,19.17,19.12,19.16,79802.95566502464,10.7869,10.8094,10.7812,10.8038,79802.9557
2010-12-08 14:40:00,19.15,19.18,19.15,19.17,62725.77996715928,10.7982,10.8151,10.7982,10.8094,62725.78
2010-12-08 14:45:00,19.17,19.17,19.15,19.16,89983.57963875205,10.8094,10.8094,10.7982,10.8038,89983.5796
2010-12-08 14:50:00,19.16,19.2,19.16,19.17,95238.09523809524,10.8038,10.8264,10.8038,10.8094,95238.0952
2010-12-08 14:55:00,19.18,19.18,19.16,19.17,75971.53804050355,10.8151,10.8151,10.8038,10.8094,75971.538
2010-12-08 15:00:00,19.16,19.18,19.15,19.17,105418.71921182268,10.8038,10.8151,10.7982,10.8094,105418.7192
2010-12-08 15:05:00,19.17,19.17,19.14,19.15,69841.26984126984,10.8094,10.8094,10.7925,10.7982,69841.2698
2010-12-08 15:10:00,19.14,19.15,19.13,19.13,82430.21346469622,10.7925,10.7982,10.7869,10.7869,82430.2135
2010-12-08 15:15:00,19.13,19.13,19.07,19.09,83196.49698960045,10.7869,10.7869,10.7531,10.7643,83196.497
2010-12-08 15:20:00,19.08,19.09,19.08,19.09,50793.6507936508,10.7587,10.7643,10.7587,10.7643,50793.6508
2010-12-08 15:25:00,19.08,19.09,19.08,19.08,64039.40886699508,10.7587,10.7643,10.7587,10.7587,64039.4089
2010-12-08 15:30:00,19.09,19.11,19.07,19.11,126436.7816091954,10.7643,10.7756,10.7531,10.7756,126436.7816
2010-12-08 15:35:00,19.11,19.12,19.06,19.1,238533.11439518337,10.7756,10.7812,10.7474,10.77,238533.1144
2010-12-08 15:40:00,19.1,19.16,19.09,19.16,331691.2972085386,10.77,10.8038,10.7643,10.8038,331691.2972
2010-12-08 15:45:00,19.16,19.23,19.16,19.23,356431.3081554461,10.8038,10.8433,10.8038,10.8433,356431.3082
2010-12-08 15:50:00,19.22,19.27,19.22,19.27,541652.9830322934,10.8376,10.8658,10.8376,10.8658,541652.983
2010-12-08 15:55:00,19.27,19.31,19.27,19.27,699726.3273125342,10.8658,10.8884,10.8658,10.8658,699726.3273
2010-12-09 09:30:00,19.33,19.42,19.33,19.42,77394.63601532567,10.8997,10.9504,10.8997,10.9504,77394.636
2010-12-09 09:35:00,19.41,19.42,19.34,19.39,102681.99233716476,10.9448,10.9504,10.9053,10.9335,102681.9923
2010-12-09 09:40:00,19.39,19.42,19.37,19.4,69403.39354132458,10.9335,10.9504,10.9222,10.9391,69403.3935
2010-12-09 09:45:00,19.4,19.4,19.29,19.29,117569.78653530378,10.9391,10.9391,10.8771,10.8771,117569.7865
2010-12-09 09:50:00,19.29,19.36,19.29,19.34,69403.39354132458,10.8771,10.9166,10.8771,10.9053,69403.3935
2010-12-09 09:55:00,19.34,19.34,19.27,19.27,62178.4345922277,10.9053,10.9053,10.8658,10.8658,62178.4346
2010-12-09 10:00:00,19.27,19.29,19.23,19.24,55281.88286808976,10.8658,10.8771,10.8433,10.8489,55281.8829
2010-12-09 10:05:00,19.24,19.31,19.24,19.25,70388.61521620142,10.8489,10.8884,10.8489,10.8545,70388.6152
2010-12-09 10:10:00,19.24,19.24,19.16,19.17,101696.7706622879,10.8489,10.8489,10.8038,10.8094,101696.7707
2010-12-09 10:15:00,19.17,19.21,19.14,19.14,75205.25451559934,10.8094,10.832,10.7925,10.7925,75205.2545
2010-12-09 10:20:00,19.14,19.19,19.12,19.18,65681.44499178982,10.7925,10.8207,10.7812,10.8151,65681.445
2010-12-09 10:25:00,19.19,19.21,19.14,19.21,50574.71264367816,10.8207,10.832,10.7925,10.832,50574.7126
2010-12-09 10:30:00,19.21,19.25,19.2,19.25,64586.75424192666,10.832,10.8545,10.8264,10.8545,64586.7542
2010-12-09 10:35:00,19.24,19.25,19.19,19.19,51012.58894362343,10.8489,10.8545,10.8207,10.8207,51012.5889
2010-12-09 10:40:00,19.19,19.19,19.14,19.14,51669.403393541324,10.8207,10.8207,10.7925,10.7925,51669.4034
2010-12-09 10:45:00,19.14,19.17,19.1,19.11,157088.12260536398,10.7925,10.8094,10.77,10.7756,157088.1226
2010-12-09 10:50:00,19.12,19.14,19.09,19.12,90421.45593869733,10.7812,10.7925,10.7643,10.7812,90421.4559
2010-12-09 10:55:00,19.12,19.12,19.06,19.09,119211.82266009852,10.7812,10.7812,10.7474,10.7643,119211.8227
2010-12-09 11:00:00,19.09,19.16,19.09,19.16,39299.39792008758,10.7643,10.8038,10.7643,10.8038,39299.3979
2010-12-09 11:05:00,19.16,19.19,19.12,19.19,45758.073344280245,10.8038,10.8207,10.7812,10.8207,45758.0733
2010-12-09 11:10:00,19.19,19.23,19.17,19.18,50465.24356869185,10.8207,10.8433,10.8094,10.8151,50465.2436
2010-12-09 11:15:00,19.19,19.19,19.12,19.12,46852.76409414341,10.8207,10.8207,10.7812,10.7812,46852.7641
2010-12-09 11:20:00,19.12,19.13,19.12,19.13,20799.124247400112,10.7812,10.7869,10.7812,10.7869,20799.1242
2010-12-09 11:25:00,19.12,19.15,19.09,19.09,75205.25451559934,10.7812,10.7982,10.7643,10.7643,75205.2545
2010-12-09 11:30:00,19.1,19.13,19.05,19.05,94690.74986316366,10.77,10.7869,10.7418,10.7418,94690.7499
2010-12-09 11:35:00,19.05,19.08,19.03,19.05,117679.2556102901,10.7418,10.7587,10.7305,10.7418,117679.2556
2010-12-09 11:40:00,19.04,19.05,19.0,19.01,92939.2446633826,10.7361,10.7418,10.7136,10.7192,92939.2447
2010-12-09 11:45:00,19.0,19.04,18.99,19.02,63601.53256704981,10.7136,10.7361,10.7079,10.7249,63601.5326
2010-12-09 11:50:00,19.02,19.03,19.0,19.02,41926.65571975917,10.7249,10.7305,10.7136,10.7249,41926.6557
2010-12-09 11:55:00,19.03,19.09,19.03,19.09,41707.71756978654,10.7305,10.7643,10.7305,10.7643,41707.7176
2010-12-09 12:00:00,19.09,19.11,19.07,19.09,49917.898193760266,10.7643,10.7756,10.7531,10.7643,49917.8982
2010-12-09 12:05:00,19.09,19.11,19.08,19.11,25287.35632183908,10.7643,10.7756,10.7587,10.7756,25287.3563
2010-12-09 12:10:00,19.11,19.13,19.09,19.1,33278.598795840175,10.7756,10.7869,10.7643,10.77,33278.5988
2010-12-09 12:15:00,19.09,19.1,19.07,19.07,50136.836343732895,10.7643,10.77,10.7531,10.7531,50136.8363
2010-12-09 12:20:00,19.07,19.09,19.07,19.09,27805.14504652436,10.7531,10.7643,10.7531,10.7643,27805.145
2010-12-09 12:25:00,19.09,19.1,19.08,19.1,37328.95457033388,10.7643,10.77,10.7587,10.77,37328.9546
2010-12-09 12:30:00,19.09,19.11,19.09,19.09,28790.36672140121,10.7643,10.7756,10.7643,10.7643,28790.3667
2010-12-09 12:35:00,19.1,19.1,19.06,19.07,24411.60372194855,10.77,10.77,10.7474,10.7531,24411.6037
2010-12-09 12:40:00,19.07,19.09,19.06,19.07,20470.71702244116,10.7531,10.7643,10.7474,10.7531,20470.717
2010-12-09 12:45:00,19.06,19.07,19.05,19.07,84072.24958949097,10.7474,10.7531,10.7418,10.7531,84072.2496
2010-12-09 12:50:00,19.06,19.1,19.06,19.1,37657.36179529283,10.7474,10.77,10.7474,10.77,37657.3618
2010-12-09 12:55:00,19.09,19.1,19.08,19.1,35139.57307060756,10.7643,10.77,10.7587,10.77,35139.5731
2010-12-09 13:00:00,19.09,19.11,19.07,19.11,83196.49698960045,10.7643,10.7756,10.7531,10.7756,83196.497
2010-12-09 13:05:00,19.11,19.15,19.1,19.14,97318.00766283524,10.7756,10.7982,10.77,10.7925,97318.0077
2010-12-09 13:10:00,19.15,19.17,19.13,19.17,101368.36343732895,10.7982,10.8094,10.7869,10.8094,101368.3634
2010-12-09 13:15:00,19.16,19.17,19.12,19.12,40831.964969896006,10.8038,10.8094,10.7812,10.7812,40831.965
2010-12-09 13:20:00,19.12,19.14,19.1,19.11,36672.14012041599,10.7812,10.7925,10.77,10.7756,36672.1401
2010-12-09 13:25:00,19.1,19.14,19.1,19.11,37876.29994526546,10.77,10.7925,10.77,10.7756,37876.2999
2010-12-09 13:30:00,19.12,19.13,19.07,19.07,74438.97099069513,10.7812,10.7869,10.7531,10.7531,74438.971
2010-12-09 13:35:00,19.08,19.09,19.06,19.07,38861.52162014231,10.7587,10.7643,10.7474,10.7531,38861.5216
2010-12-09 13:40:00,19.07,19.11,19.07,19.1,72030.65134099618,10.7531,10.7756,10.7531,10.77,72030.6513
2010-12-09 13:45:00,19.09,19.12,19.09,19.09,70279.14614121511,10.7643,10.7812,10.7643,10.7643,70279.1461
2010-12-09 13:50:00,19.09,19.1,19.08,19.1,45977.01149425288,10.7643,10.77,10.7587,10.77,45977.0115
2010-12-09 13:55:00,19.1,19.11,19.07,19.1,54077.72304324029,10.77,10.7756,10.7531,10.77,54077.723
2010-12-09 14:00:00,19.1,19.11,19.09,19.1,27038.861521620143,10.77,10.7756,10.7643,10.77,27038.8615
2010-12-09 14:05:00,19.09,19.1,19.06,19.06,81554.46086480569,10.7643,10.77,10.7474,10.7474,81554.4609
2010-12-09 14:10:00,19.06,19.06,19.04,19.06,63711.00164203613,10.7474,10.7474,10.7361,10.7474,63711.0016
2010-12-09 14:15:00,19.06,19.06,19.04,19.06,52545.15599343186,10.7474,10.7474,10.7361,10.7474,52545.156
2010-12-09 14:20:00,19.06,19.07,19.05,19.06,42036.12479474548,10.7474,10.7531,10.7418,10.7474,42036.1248
2010-12-09 14:25:00,19.07,19.09,19.06,19.07,47400.10946907499,10.7531,10.7643,10.7474,10.7531,47400.1095
2010-12-09 14:30:00,19.07,19.08,19.06,19.08,45758.073344280245,10.7531,10.7587,10.7474,10.7587,45758.0733
2010-12-09 14:35:00,19.08,19.09,19.07,19.09,31855.500821018064,10.7587,10.7643,10.7531,10.7643,31855.5008
2010-12-09 14:40:00,19.09,19.12,19.08,19.1,38533.114395183366,10.7643,10.7812,10.7587,10.77,38533.1144
2010-12-09 14:45:00,19.1,19.1,19.07,19.08,60207.991242474,10.77,10.77,10.7531,10.7587,60207.9912
2010-12-09 14:50:00,19.07,19.11,19.06,19.1,50574.71264367816,10.7531,10.7756,10.7474,10.77,50574.7126
2010-12-09 14:55:00,19.1,19.13,19.1,19.13,37547.89272030652,10.77,10.7869,10.77,10.7869,37547.8927
2010-12-09 15:00:00,19.13,19.17,19.13,19.16,239189.92884510127,10.7869,10.8094,10.7869,10.8038,239189.9288
2010-12-09 15:05:00,19.15,19.18,19.14,19.18,150082.10180623975,10.7982,10.8151,10.7925,10.8151,150082.1018
2010-12-09 15:10:00,19.18,19.22,19.17,19.21,79912.42474001095,10.8151,10.8376,10.8094,10.832,79912.4247
2010-12-09 15:15:00,19.22,19.22,19.19,19.19,112862.61631089218,10.8376,10.8376,10.8207,10.8207,112862.6163
2010-12-09 15:20:00,19.18,19.19,19.17,19.17,93267.65188834154,10.8151,10.8207,10.8094,10.8094,93267.6519
2010-12-09 15:25:00,19.17,19.19,19.17,19.18,155555.55555555556,10.8094,10.8207,10.8094,10.8151,155555.5556
2010-12-09 15:30:00,19.17,19.2,19.17,19.19,153694.58128078817,10.8094,10.8264,10.8094,10.8207,153694.5813
2010-12-09 15:35:00,19.19,19.2,19.17,19.19,206458.67542419268,10.8207,10.8264,10.8094,10.8207,206458.6754
2010-12-09 15:40:00,19.19,19.21,19.17,19.18,180076.62835249043,10.8207,10.832,10.8094,10.8151,180076.6284
2010-12-09 15:45:00,19.19,19.2,19.17,19.18,228790.3667214012,10.8207,10.8264,10.8094,10.8151,228790.3667
2010-12-09 15:50:00,19.17,19.18,19.15,19.16,226491.51614668852,10.8094,10.8151,10.7982,10.8038,226491.5161
2010-12-09 15:55:00,19.16,19.17,19.14,19.15,310454.29666119325,10.8038,10.8094,10.7925,10.7982,310454.2967
2010-12-10 09:30:00,19.25,19.32,19.21,19.27,138697.31800766283,10.8545,10.894,10.832,10.8658,138697.318
2010-12-10 09:35:00,19.28,19.41,19.27,19.41,177011.49425287358,10.8715,10.9448,10.8658,10.9448,177011.4943
2010-12-10 09:40:00,19.41,19.46,19.4,19.43,114504.65243568692,10.9448,10.973,10.9391,10.956,114504.6524
2010-12-10 09:45:00,19.43,19.44,19.4,19.43,139463.60153256706,10.956,10.9617,10.9391,10.956,139463.6015
2010-12-10 09:50:00,19.43,19.44,19.41,19.43,81116.58456486043,10.956,10.9617,10.9448,10.956,81116.5846
2010-12-10 09:55:00,19.43,19.46,19.41,19.43,107389.16256157636,10.956,10.973,10.9448,10.956,107389.1626
2010-12-10 10:00:00,19.43,19.43,19.39,19.41,59222.76956759716,10.956,10.956,10.9335,10.9448,59222.7696
2010-12-10 10:05:00,19.41,19.43,19.39,19.4,42255.06294471812,10.9448,10.956,10.9335,10.9391,42255.0629
2010-12-10 10:10:00,19.4,19.43,19.38,19.43,117350.84838533116,10.9391,10.956,10.9279,10.956,117350.8484
2010-12-10 10:15:00,19.43,19.44,19.4,19.44,74986.31636562671,10.956,10.9617,10.9391,10.9617,74986.3164
2010-12-10 10:20:00,19.43,19.46,19.43,19.46,103448.27586206896,10.956,10.973,10.956,10.973,103448.2759
2010-12-10 10:25:00,19.46,19.5,19.45,19.5,93924.46633825944,10.973,10.9955,10.9673,10.9955,93924.4663
2010-12-10 10:30:00,19.5,19.53,19.5,19.53,111986.86371100164,10.9955,11.0124,10.9955,11.0124,111986.8637
2010-12-10 10:35:00,19.52,19.59,19.52,19.57,296113.8478379858,11.0068,11.0463,11.0068,11.035,296113.8478
2010-12-10 10:40:00,19.57,19.62,19.57,19.62,216639.29939792008,11.035,11.0632,11.035,11.0632,216639.2994
2010-12-10 10:45:00,19.62,19.71,19.61,19.71,480240.8319649699,11.0632,11.1139,11.0575,11.1139,480240.832
2010-12-10 10:50:00,19.71,19.73,19.64,19.64,227148.33059660648,11.1139,11.1252,11.0745,11.0745,227148.3306
2010-12-10 10:55:00,19.64,19.64,19.59,19.6,68089.76464148879,11.0745,11.0745,11.0463,11.0519,68089.7646
2010-12-10 11:00:00,19.6,19.66,19.59,19.63,179638.75205254517,11.0519,11.0857,11.0463,11.0688,179638.7521
2010-12-10 11:05:00,19.63,19.65,19.62,19.62,326984.126984127,11.0688,11.0801,11.0632,11.0632,326984.127
2010-12-10 11:10:00,19.63,19.7,19.62,19.7,78708.26491516148,11.0688,11.1083,11.0632,11.1083,78708.2649
2010-12-10 11:15:00,19.7,19.7,19.65,19.66,65462.50684181719,11.1083,11.1083,11.0801,11.0857,65462.5068
2010-12-10 11:20:00,19.66,19.66,19.59,19.59,105090.31198686371,11.0857,11.0857,11.0463,11.0463,105090.312
2010-12-10 11:25:00,19.59,19.61,19.57,19.57,65243.56869184456,11.0463,11.0575,11.035,11.035,65243.5687
2010-12-10 11:30:00,19.58,19.58,19.53,19.58,207443.89709906952,11.0406,11.0406,11.0124,11.0406,207443.8971
2010-12-10 11:35:00,19.58,19.61,19.58,19.59,60974.27476737822,11.0406,11.0575,11.0406,11.0463,60974.2748
2010-12-10 11:40:00,19.59,19.6,19.59,19.59,66995.07389162562,11.0463,11.0519,11.0463,11.0463,66995.0739
2010-12-10 11:45:00,19.59,19.64,19.59,19.64,61083.743842364536,11.0463,11.0745,11.0463,11.0745,61083.7438
2010-12-10 11:50:00,19.65,19.65,19.59,19.61,72577.99671592776,11.0801,11.0801,11.0463,11.0575,72577.9967
2010-12-10 11:55:00,19.61,19.63,19.6,19.63,148768.47290640394,11.0575,11.0688,11.0519,11.0688,148768.4729
2010-12-10 12:00:00,19.63,19.63,19.6,19.6,50903.11986863711,11.0688,11.0688,11.0519,11.0519,50903.1199
2010-12-10 12:05:00,19.61,19.64,19.6,19.63,136617.40558292283,11.0575,11.0745,11.0519,11.0688,136617.4056
2010-12-10 12:10:00,19.63,19.68,19.63,19.67,90640.39408866996,11.0688,11.097,11.0688,11.0914,90640.3941
2010-12-10 12:15:00,19.67,19.67,19.65,19.66,37985.76902025178,11.0914,11.0914,11.0801,11.0857,37985.769
2010-12-10 12:20:00,19.66,19.67,19.65,19.66,78051.45046524357,11.0857,11.0914,11.0801,11.0857,78051.4505
2010-12-10 12:25:00,19.67,19.69,19.66,19.68,42802.4083196497,11.0914,11.1027,11.0857,11.097,42802.4083
2010-12-10 12:30:00,19.69,19.7,19.64,19.64,102572.52326217844,11.1027,11.1083,11.0745,11.0745,102572.5233
2010-12-10 12:35:00,19.64,19.65,19.63,19.65,72906.4039408867,11.0745,11.0801,11.0688,11.0801,72906.4039
2010-12-10 12:40:00,19.65,19.66,19.61,19.62,68746.57909140667,11.0801,11.0857,11.0575,11.0632,68746.5791
2010-12-10 12:45:00,19.63,19.64,19.61,19.62,48385.33114395184,11.0688,11.0745,11.0575,11.0632,48385.3311
2010-12-10 12:50:00,19.62,19.65,19.6,19.65,37985.76902025178,11.0632,11.0801,11.0519,11.0801,37985.769
2010-12-10 12:55:00,19.65,19.66,19.64,19.66,33169.12972085386,11.0801,11.0857,11.0745,11.0857,33169.1297
2010-12-10 13:00:00,19.66,19.67,19.64,19.64,43349.75369458128,11.0857,11.0914,11.0745,11.0745,43349.7537
2010-12-10 13:05:00,19.65,19.65,19.63,19.64,46852.76409414341,11.0801,11.0801,11.0688,11.0745,46852.7641
2010-12-10 13:10:00,19.65,19.65,19.63,19.63,67651.88834154351,11.0801,11.0801,11.0688,11.0688,67651.8883
2010-12-10 13:15:00,19.64,19.67,19.63,19.65,47181.17131910235,11.0745,11.0914,11.0688,11.0801,47181.1713
2010-12-10 13:20:00,19.66,19.66,19.62,19.63,73782.15654077723,11.0857,11.0857,11.0632,11.0688,73782.1565
2010-12-10 13:25:00,19.62,19.64,19.61,19.64,34373.28954570334,11.0632,11.0745,11.0575,11.0745,34373.2895
2010-12-10 13:30:00,19.64,19.65,19.63,19.64,42911.877394636016,11.0745,11.0801,11.0688,11.0745,42911.8774
2010-12-10 13:35:00,19.64,19.66,19.63,19.65,44991.78981937603,11.0745,11.0857,11.0688,11.0801,44991.7898
2010-12-10 13:40:00,19.66,19.69,19.65,19.68,86261.6310892173,11.0857,11.1027,11.0801,11.097,86261.6311
2010-12-10 13:45:00,19.68,19.7,19.68,19.7,74657.90914066776,11.097,11.1083,11.097,11.1083,74657.9091
2010-12-10 13:50:00,19.7,19.75,19.7,19.74,121839.08045977012,11.1083,11.1365,11.1083,11.1308,121839.0805
2010-12-10 13:55:00,19.73,19.78,19.73,19.77,97208.53858784892,11.1252,11.1534,11.1252,11.1478,97208.5386
2010-12-10 14:00:00,19.78,19.78,19.75,19.77,190147.7832512316,11.1534,11.1534,11.1365,11.1478,190147.7833
2010-12-10 14:05:00,19.77,19.79,19.76,19.79,107717.56978653531,11.1478,11.159,11.1421,11.159,107717.5698
2010-12-10 14:10:00,19.79,19.79,19.77,19.77,63711.00164203613,11.159,11.159,11.1478,11.1478,63711.0016
2010-12-10 14:15:00,19.77,19.78,19.77,19.78,26600.98522167488,11.1478,11.1534,11.1478,11.1534,26600.9852
2010-12-10 14:20:00,19.78,19.78,19.77,19.77,39627.80514504653,11.1534,11.1534,11.1478,11.1478,39627.8051
2010-12-10 14:25:00,19.77,19.78,19.7,19.7,112096.33278598796,11.1478,11.1534,11.1083,11.1083,112096.3328
2010-12-10 14:30:00,19.71,19.76,19.7,19.76,87246.85276409415,11.1139,11.1421,11.1083,11.1421,87246.8528
2010-12-10 14:35:00,19.76,19.77,19.75,19.77,68856.048166393,11.1421,11.1478,11.1365,11.1478,68856.0482
2010-12-10 14:40:00,19.76,19.76,19.72,19.72,64367.81609195402,11.1421,11.1421,11.1196,11.1196,64367.8161
2010-12-10 14:45:00,19.72,19.72,19.7,19.71,101477.83251231528,11.1196,11.1196,11.1083,11.1139,101477.8325
2010-12-10 14:50:00,19.71,19.73,19.7,19.7,101368.36343732895,11.1139,11.1252,11.1083,11.1083,101368.3634
2010-12-10 14:55:00,19.7,19.71,19.68,19.68,82868.0897646415,11.1083,11.1139,11.097,11.097,82868.0898
2010-12-10 15:00:00,19.69,19.69,19.65,19.68,99616.8582375479,11.1027,11.1027,11.0801,11.097,99616.8582
2010-12-10 15:05:00,19.67,19.7,19.66,19.7,93705.5281882868,11.0914,11.1083,11.0857,11.1083,93705.5282
2010-12-10 15:10:00,19.7,19.72,19.69,19.7,77285.16694033936,11.1083,11.1196,11.1027,11.1083,77285.1669
2010-12-10 15:15:00,19.7,19.7,19.68,19.69,72249.5894909688,11.1083,11.1083,11.097,11.1027,72249.5895
2010-12-10 15:20:00,19.69,19.71,19.69,19.71,113409.96168582376,11.1027,11.1139,11.1027,11.1139,113409.9617
2010-12-10 15:25:00,19.71,19.71,19.7,19.7,61083.743842364536,11.1139,11.1139,11.1083,11.1083,61083.7438
2010-12-10 15:30:00,19.7,19.72,19.69,19.72,113519.43076081008,11.1083,11.1196,11.1027,11.1196,113519.4308
2010-12-10 15:35:00,19.72,19.73,19.7,19.73,93924.46633825944,11.1196,11.1252,11.1083,11.1252,93924.4663
2010-12-10 15:40:00,19.73,19.76,19.71,19.76,205035.57744937047,11.1252,11.1421,11.1139,11.1421,205035.5774
2010-12-10 15:45:00,19.75,19.75,19.72,19.74,197153.80405035577,11.1365,11.1365,11.1196,11.1308,197153.8041
2010-12-10 15:50:00,19.74,19.75,19.72,19.74,222879.0366721401,11.1308,11.1365,11.1196,11.1308,222879.0367
2010-12-10 15:55:00,19.75,19.75,19.73,19.74,464367.81609195407,11.1365,11.1365,11.1252,11.1308,464367.8161
2010-12-13 09:30:00,19.89,19.91,19.82,19.87,155774.4937055282,11.2154,11.2267,11.176,11.2041,155774.4937
2010-12-13 09:35:00,19.87,19.9,19.71,19.74,286590.03831417626,11.2041,11.2211,11.1139,11.1308,286590.0383
2010-12-13 09:40:00,19.74,19.74,19.6,19.67,232840.7224958949,11.1308,11.1308,11.0519,11.0914,232840.7225
2010-12-13 09:45:00,19.68,19.78,19.66,19.73,187848.9326765189,11.097,11.1534,11.0857,11.1252,187848.9327
2010-12-13 09:50:00,19.74,19.8,19.73,19.75,125451.55993431856,11.1308,11.1647,11.1252,11.1365,125451.5599
2010-12-13 09:55:00,19.76,19.76,19.7,19.7,93048.71373836893,11.1421,11.1421,11.1083,11.1083,93048.7137
2010-12-13 10:00:00,19.7,19.79,19.7,19.75,83415.43513957308,11.1083,11.159,11.1083,11.1365,83415.4351
2010-12-13 10:05:00,19.75,19.77,19.73,19.76,55172.41379310345,11.1365,11.1478,11.1252,11.1421,55172.4138
2010-12-13 10:10:00,19.76,19.79,19.71,19.79,76847.29064039409,11.1421,11.159,11.1139,11.159,76847.2906
2010-12-13 10:15:00,19.8,19.85,19.76,19.84,295019.1570881226,11.1647,11.1929,11.1421,11.1872,295019.1571
2010-12-13 10:20:00,19.85,19.89,19.83,19.86,126217.84345922276,11.1929,11.2154,11.1816,11.1985,126217.8435
2010-12-13 10:25:00,19.86,19.87,19.83,19.84,69403.39354132458,11.1985,11.2041,11.1816,11.1872,69403.3935
2010-12-13 10:30:00,19.83,19.91,19.82,19.91,63711.00164203613,11.1816,11.2267,11.176,11.2267,63711.0016
2010-12-13 10:35:00,19.91,19.91,19.82,19.82,88560.48166392994,11.2267,11.2267,11.176,11.176,88560.4817
2010-12-13 10:40:00,19.82,19.83,19.79,19.8,80350.30103995622,11.176,11.1816,11.159,11.1647,80350.301
2010-12-13 10:45:00,19.8,19.86,19.79,19.83,79802.95566502464,11.1647,11.1985,11.159,11.1816,79802.9557
2010-12-13 10:50:00,19.83,19.83,19.77,19.8,62506.84181718665,11.1816,11.1816,11.1478,11.1647,62506.8418
2010-12-13 10:55:00,19.8,19.8,19.78,19.79,45210.72796934866,11.1647,11.1647,11.1534,11.159,45210.728
2010-12-13 11:00:00,19.78,19.78,19.73,19.75,62397.37274220033,11.1534,11.1534,11.1252,11.1365,62397.3727
2010-12-13 11:05:00,19.75,19.76,19.73,19.75,78270.3886152162,11.1365,11.1421,11.1252,11.1365,78270.3886
2010-12-13 11:10:00,19.74,19.74,19.69,19.7,83415.43513957308,11.1308,11.1308,11.1027,11.1083,83415.4351
2010-12-13 11:15:00,19.71,19.74,19.7,19.73,54625.06841817187,11.1139,11.1308,11.1083,11.1252,54625.0684
2010-12-13 11:20:00,19.74,19.76,19.7,19.71,103448.27586206896,11.1308,11.1421,11.1083,11.1139,103448.2759
2010-12-13 11:25:00,19.71,19.71,19.7,19.7,73891.62561576355,11.1139,11.1139,11.1083,11.1083,73891.6256
2010-12-13 11:30:00,19.7,19.72,19.69,19.7,108921.72961138478,11.1083,11.1196,11.1027,11.1083,108921.7296
2010-12-13 11:35:00,19.7,19.71,19.68,19.7,92172.96113847838,11.1083,11.1139,11.097,11.1083,92172.9611
2010-12-13 11:40:00,19.7,19.7,19.64,19.66,154022.98850574714,11.1083,11.1083,11.0745,11.0857,154022.9885
2010-12-13 11:45:00,19.65,19.7,19.65,19.7,87027.91461412152,11.0801,11.1083,11.0801,11.1083,87027.9146
2010-12-13 11:50:00,19.7,19.73,19.68,19.68,81335.52271483306,11.1083,11.1252,11.097,11.097,81335.5227
2010-12-13 11:55:00,19.68,19.7,19.67,19.68,70826.49151614669,11.097,11.1083,11.0914,11.097,70826.4915
2010-12-13 12:00:00,19.69,19.7,19.64,19.65,69731.80076628353,11.1027,11.1083,11.0745,11.0801,69731.8008
2010-12-13 12:05:00,19.65,19.66,19.59,19.6,88998.35796387521,11.0801,11.0857,11.0463,11.0519,88998.358
2010-12-13 12:10:00,19.6,19.61,19.57,19.59,168363.43732895458,11.0519,11.0575,11.035,11.0463,168363.4373
2010-12-13 12:15:00,19.58,19.63,19.58,19.63,86808.97646414889,11.0406,11.0688,11.0406,11.0688,86808.9765
2010-12-13 12:20:00,19.63,19.67,19.61,19.61,101039.95621237002,11.0688,11.0914,11.0575,11.0575,101039.9562
2010-12-13 12:25:00,19.61,19.67,19.6,19.66,56376.57361795293,11.0575,11.0914,11.0519,11.0857,56376.5736
2010-12-13 12:30:00,19.66,19.69,19.66,19.67,34920.63492063492,11.0857,11.1027,11.0857,11.0914,34920.6349
2010-12-13 12:35:00,19.67,19.68,19.61,19.61,77723.04324028462,11.0914,11.097,11.0575,11.0575,77723.0432
2010-12-13 12:40:00,19.61,19.62,19.58,19.58,52216.748768472906,11.0575,11.0632,11.0406,11.0406,52216.7488
2010-12-13 12:45:00,19.58,19.59,19.58,19.59,24192.66557197592,11.0406,11.0463,11.0406,11.0463,24192.6656
2010-12-13 12:50:00,19.59,19.6,19.59,19.59,28352.49042145594,11.0463,11.0519,11.0463,11.0463,28352.4904
2010-12-13 12:55:00,19.59,19.6,19.59,19.59,46852.76409414341,11.0463,11.0519,11.0463,11.0463,46852.7641
2010-12-13 13:00:00,19.6,19.63,19.59,19.63,33059.660645867545,11.0519,11.0688,11.0463,11.0688,33059.6606
2010-12-13 13:05:00,19.62,19.64,19.61,19.63,58456.486042692944,11.0632,11.0745,11.0575,11.0688,58456.486
2010-12-13 13:10:00,19.63,19.66,19.62,19.66,56923.91899288452,11.0688,11.0857,11.0632,11.0857,56923.919
2010-12-13 13:15:00,19.66,19.67,19.64,19.67,59551.17679255611,11.0857,11.0914,11.0745,11.0914,59551.1768
2010-12-13 13:20:00,19.66,19.69,19.65,19.66,34373.28954570334,11.0857,11.1027,11.0801,11.0857,34373.2895
2010-12-13 13:25:00,19.66,19.67,19.63,19.63,38533.114395183366,11.0857,11.0914,11.0688,11.0688,38533.1144
2010-12-13 13:30:00,19.64,19.64,19.62,19.62,37328.95457033388,11.0745,11.0745,11.0632,11.0632,37328.9546
2010-12-13 13:35:00,19.61,19.62,19.56,19.59,155555.55555555556,11.0575,11.0632,11.0293,11.0463,155555.5556
2010-12-13 13:40:00,19.59,19.59,19.58,19.58,50793.6507936508,11.0463,11.0463,11.0406,11.0406,50793.6508
2010-12-13 13:45:00,19.59,19.59,19.56,19.58,72577.99671592776,11.0463,11.0463,11.0293,11.0406,72577.9967
2010-12-13 13:50:00,19.58,19.58,19.52,19.53,129392.44663382597,11.0406,11.0406,11.0068,11.0124,129392.4466
2010-12-13 13:55:00,19.52,19.59,19.52,19.59,97646.4148877942,11.0068,11.0463,11.0068,11.0463,97646.4149
2010-12-13 14:00:00,19.59,19.61,19.59,19.61,41598.248494800224,11.0463,11.0575,11.0463,11.0575,41598.2485
2010-12-13 14:05:00,19.61,19.64,19.6,19.61,65134.09961685824,11.0575,11.0745,11.0519,11.0575,65134.0996
2010-12-13 14:10:00,19.62,19.63,19.61,19.61,30760.8100711549,11.0632,11.0688,11.0575,11.0575,30760.8101
2010-12-13 14:15:00,19.61,19.62,19.59,19.59,78598.79584017515,11.0575,11.0632,11.0463,11.0463,78598.7958
2010-12-13 14:20:00,19.6,19.61,19.58,19.58,82211.27531472359,11.0519,11.0575,11.0406,11.0406,82211.2753
2010-12-13 14:25:00,19.59,19.59,19.55,19.56,46086.48056923919,11.0463,11.0463,11.0237,11.0293,46086.4806
2010-12-13 14:30:00,19.56,19.59,19.54,19.59,85495.34756431308,11.0293,11.0463,11.0181,11.0463,85495.3476
2010-12-13 14:35:00,19.59,19.61,19.59,19.6,64477.28516694034,11.0463,11.0575,11.0463,11.0519,64477.2852
2010-12-13 14:40:00,19.61,19.63,19.6,19.62,61302.681992337166,11.0575,11.0688,11.0519,11.0632,61302.682
2010-12-13 14:45:00,19.61,19.64,19.61,19.63,78489.32676518883,11.0575,11.0745,11.0575,11.0688,78489.3268
2010-12-13 14:50:00,19.63,19.65,19.62,19.65,80569.23918992885,11.0688,11.0801,11.0632,11.0801,80569.2392
2010-12-13 14:55:00,19.65,19.67,19.62,19.63,111877.39463601532,11.0801,11.0914,11.0632,11.0688,111877.3946
2010-12-13 15:00:00,19.63,19.67,19.63,19.67,76628.35249042146,11.0688,11.0914,11.0688,11.0914,76628.3525
2010-12-13 15:05:00,19.67,19.69,19.65,19.65,90311.986863711,11.0914,11.1027,11.0801,11.0801,90311.9869
2010-12-13 15:10:00,19.66,19.66,19.62,19.62,139354.13245758074,11.0857,11.0857,11.0632,11.0632,139354.1325
2010-12-13 15:15:00,19.62,19.63,19.6,19.61,208757.52599890533,11.0632,11.0688,11.0519,11.0575,208757.526
2010-12-13 15:20:00,19.62,19.62,19.57,19.59,60645.86754241927,11.0632,11.0632,11.035,11.0463,60645.8675
2010-12-13 15:25:00,19.59,19.61,19.58,19.58,78708.26491516148,11.0463,11.0575,11.0406,11.0406,78708.2649
2010-12-13 15:30:00,19.58,19.59,19.53,19.54,121401.20415982486,11.0406,11.0463,11.0124,11.0181,121401.2042
2010-12-13 15:35:00,19.55,19.59,19.54,19.57,63163.65626710455,11.0237,11.0463,11.0181,11.035,63163.6563
2010-12-13 15:40:00,19.58,19.59,19.55,19.56,81444.99178981938,11.0406,11.0463,11.0237,11.0293,81444.9918
2010-12-13 15:45:00,19.56,19.57,19.51,19.54,200437.8762999453,11.0293,11.035,11.0012,11.0181,200437.8763
2010-12-13 15:50:00,19.53,19.55,19.51,19.51,155993.43185550082,11.0124,11.0237,11.0012,11.0012,155993.4319
2010-12-13 15:55:00,19.52,19.52,19.49,19.51,346469.6223316913,11.0068,11.0068,10.9899,11.0012,346469.6223
2010-12-14 09:30:00,19.68,19.68,19.5,19.57,173070.6075533662,11.097,11.097,10.9955,11.035,173070.6076
2010-12-14 09:35:00,19.58,19.59,19.39,19.41,191570.88122605364,11.0406,11.0463,10.9335,10.9448,191570.8812
2010-12-14 09:40:00,19.41,19.43,19.37,19.38,139682.53968253967,10.9448,10.956,10.9222,10.9279,139682.5397
2010-12-14 09:45:00,19.38,19.43,19.36,19.43,122167.48768472909,10.9279,10.956,10.9166,10.956,122167.4877
2010-12-14 09:50:00,19.43,19.51,19.4,19.51,88232.07443897099,10.956,11.0012,10.9391,11.0012,88232.0744
2010-12-14 09:55:00,19.52,19.53,19.49,19.5,74876.84729064039,11.0068,11.0124,10.9899,10.9955,74876.8473
2010-12-14 10:00:00,19.51,19.52,19.49,19.52,78270.3886152162,11.0012,11.0068,10.9899,11.0068,78270.3886
2010-12-14 10:05:00,19.51,19.54,19.49,19.54,51231.52709359606,11.0012,11.0181,10.9899,11.0181,51231.5271
2010-12-14 10:10:00,19.54,19.54,19.53,19.53,44006.56814449918,11.0181,11.0181,11.0124,11.0124,44006.5681
2010-12-14 10:15:00,19.53,19.58,19.53,19.57,87684.7290640394,11.0124,11.0406,11.0124,11.035,87684.7291
2010-12-14 10:20:00,19.57,19.61,19.57,19.61,47181.17131910235,11.035,11.0575,11.035,11.0575,47181.1713
2010-12-14 10:25:00,19.6,19.62,19.59,19.59,61302.681992337166,11.0519,11.0632,11.0463,11.0463,61302.682
2010-12-14 10:30:00,19.6,19.65,19.59,19.63,98960.04378763,11.0519,11.0801,11.0463,11.0688,98960.0438
2010-12-14 10:35:00,19.62,19.64,19.6,19.6,69731.80076628353,11.0632,11.0745,11.0519,11.0519,69731.8008
2010-12-14 10:40:00,19.6,19.61,19.51,19.51,75971.53804050355,11.0519,11.0575,11.0012,11.0012,75971.538
2010-12-14 10:45:00,19.52,19.56,19.51,19.51,71811.71319102353,11.0068,11.0293,11.0012,11.0012,71811.7132
2010-12-14 10:50:00,19.51,19.54,19.5,19.51,86261.6310892173,11.0012,11.0181,10.9955,11.0012,86261.6311
2010-12-14 10:55:00,19.5,19.51,19.49,19.49,35577.44937055282,10.9955,11.0012,10.9899,10.9899,35577.4494
2010-12-14 11:00:00,19.49,19.5,19.47,19.5,66666.66666666667,10.9899,10.9955,10.9786,10.9955,66666.6667
2010-12-14 11:05:00,19.49,19.53,19.49,19.52,29775.588396278054,10.9899,11.0124,10.9899,11.0068,29775.5884
2010-12-14 11:10:00,19.53,19.56,19.52,19.53,41598.248494800224,11.0124,11.0293,11.0068,11.0124,41598.2485
2010-12-14 11:15:00,19.53,19.56,19.53,19.55,32074.438970990697,11.0124,11.0293,11.0124,11.0237,32074.439
2010-12-14 11:20:00,19.55,19.55,19.52,19.53,22660.09852216749,11.0237,11.0237,11.0068,11.0124,22660.0985
2010-12-14 11:25:00,19.54,19.56,19.53,19.55,40722.49589490969,11.0181,11.0293,11.0124,11.0237,40722.4959
2010-12-14 11:30:00,19.56,19.58,19.55,19.57,45867.54241926656,11.0293,11.0406,11.0237,11.035,45867.5424
2010-12-14 11:35:00,19.57,19.6,19.57,19.59,36781.6091954023,11.035,11.0519,11.035,11.0463,36781.6092
2010-12-14 11:40:00,19.59,19.59,19.52,19.52,170333.88067870826,11.0463,11.0463,11.0068,11.0068,170333.8807
2010-12-14 11:45:00,19.52,19.57,19.52,19.57,68199.2337164751,11.0068,11.035,11.0068,11.035,68199.2337
2010-12-14 11:50:00,19.56,19.58,19.56,19.57,51669.403393541324,11.0293,11.0406,11.0293,11.035,51669.4034
2010-12-14 11:55:00,19.58,19.59,19.57,19.59,27695.675971538043,11.0406,11.0463,11.035,11.0463,27695.676
2010-12-14 12:00:00,19.59,19.61,19.56,19.58,135084.8385331144,11.0463,11.0575,11.0293,11.0406,135084.8385
2010-12-14 12:05:00,19.58,19.58,19.56,19.58,30213.46469622332,11.0406,11.0406,11.0293,11.0406,30213.4647
2010-12-14 12:10:00,19.57,19.58,19.55,19.56,28899.83579638752,11.035,11.0406,11.0237,11.0293,28899.8358
2010-12-14 12:15:00,19.57,19.58,19.56,19.57,129282.97755883964,11.035,11.0406,11.0293,11.035,129282.9776
2010-12-14 12:20:00,19.57,19.58,19.56,19.58,66447.72851669404,11.035,11.0406,11.0293,11.0406,66447.7285
2010-12-14 12:25:00,19.58,19.6,19.57,19.59,39956.21237000547,11.0406,11.0519,11.035,11.0463,39956.2124
2010-12-14 12:30:00,19.59,19.6,19.59,19.59,96442.25506294472,11.0463,11.0519,11.0463,11.0463,96442.2551
2010-12-14 12:35:00,19.59,19.6,19.59,19.59,29885.05747126437,11.0463,11.0519,11.0463,11.0463,29885.0575
2010-12-14 12:40:00,19.59,19.6,19.59,19.59,77832.51231527094,11.0463,11.0519,11.0463,11.0463,77832.5123
2010-12-14 12:45:00,19.6,19.62,19.59,19.6,44225.506294471816,11.0519,11.0632,11.0463,11.0519,44225.5063
2010-12-14 12:50:00,19.6,19.64,19.6,19.62,63382.594417077176,11.0519,11.0745,11.0519,11.0632,63382.5944
2010-12-14 12:55:00,19.62,19.63,19.61,19.61,24958.949096880133,11.0632,11.0688,11.0575,11.0575,24958.9491
2010-12-14 13:00:00,19.61,19.62,19.61,19.61,47290.640394088674,11.0575,11.0632,11.0575,11.0575,47290.6404
2010-12-14 13:05:00,19.61,19.61,19.59,19.59,50246.30541871922,11.0575,11.0575,11.0463,11.0463,50246.3054
2010-12-14 13:10:00,19.59,19.6,19.59,19.59,25068.418171866448,11.0463,11.0519,11.0463,11.0463,25068.4182
2010-12-14 13:15:00,19.6,19.6,19.59,19.59,105637.6573617953,11.0519,11.0519,11.0463,11.0463,105637.6574
2010-12-14 13:20:00,19.59,19.59,19.57,19.57,49042.14559386973,11.0463,11.0463,11.035,11.035,49042.1456
2010-12-14 13:25:00,19.57,19.58,19.57,19.57,7772.304324028462,11.035,11.0406,11.035,11.035,7772.3043
2010-12-14 13:30:00,19.58,19.59,19.57,19.59,35577.44937055282,11.0406,11.0463,11.035,11.0463,35577.4494
2010-12-14 13:35:00,19.59,19.59,19.58,19.58,44225.506294471816,11.0463,11.0463,11.0406,11.0406,44225.5063
2010-12-14 13:40:00,19.59,19.59,19.56,19.57,97318.00766283524,11.0463,11.0463,11.0293,11.035,97318.0077
2010-12-14 13:45:00,19.57,19.57,19.55,19.56,56814.44991789819,11.035,11.035,11.0237,11.0293,56814.4499
2010-12-14 13:50:00,19.56,19.56,19.54,19.54,32183.90804597701,11.0293,11.0293,11.0181,11.0181,32183.908
2010-12-14 13:55:00,19.54,19.55,19.54,19.54,55500.8210180624,11.0181,11.0237,11.0181,11.0181,55500.821
2010-12-14 14:00:00,19.54,19.55,19.54,19.54,23535.85112205802,11.0181,11.0237,11.0181,11.0181,23535.8511
2010-12-14 14:05:00,19.54,19.56,19.53,19.53,99726.3273125342,11.0181,11.0293,11.0124,11.0124,99726.3273
2010-12-14 14:10:00,19.53,19.56,19.53,19.54,44553.91351943076,11.0124,11.0293,11.0124,11.0181,44553.9135
2010-12-14 14:15:00,19.54,19.59,19.54,19.58,146907.49863163658,11.0181,11.0463,11.0181,11.0406,146907.4986
2010-12-14 14:20:00,19.58,19.61,19.57,19.59,92282.4302134647,11.0406,11.0575,11.035,11.0463,92282.4302
2010-12-14 14:25:00,19.59,19.61,19.57,19.57,101477.83251231528,11.0463,11.0575,11.035,11.035,101477.8325
2010-12-14 14:30:00,19.57,19.58,19.56,19.57,131034.4827586207,11.035,11.0406,11.0293,11.035,131034.4828
2010-12-14 14:35:00,19.57,19.59,19.57,19.58,74548.44006568145,11.035,11.0463,11.035,11.0406,74548.4401
2010-12-14 14:40:00,19.58,19.58,19.55,19.55,56267.10454296661,11.0406,11.0406,11.0237,11.0237,56267.1045
2010-12-14 14:45:00,19.55,19.56,19.53,19.53,62287.903667214014,11.0237,11.0293,11.0124,11.0124,62287.9037
2010-12-14 14:50:00,19.53,19.53,19.48,19.49,147016.96770662288,11.0124,11.0124,10.9842,10.9899,147016.9677
2010-12-14 14:55:00,19.48,19.49,19.48,19.48,70717.02244116037,10.9842,10.9899,10.9842,10.9842,70717.0224
2010-12-14 15:00:00,19.49,19.51,19.48,19.5,138478.37985769022,10.9899,11.0012,10.9842,10.9955,138478.3799
2010-12-14 15:05:00,19.5,19.53,19.5,19.52,78598.79584017515,10.9955,11.0124,10.9955,11.0068,78598.7958
2010-12-14 15:10:00,19.51,19.52,19.5,19.52,68637.11001642037,11.0012,11.0068,10.9955,11.0068,68637.11
2010-12-14 15:15:00,19.52,19.53,19.5,19.5,98084.29118773948,11.0068,11.0124,10.9955,10.9955,98084.2912
2010-12-14 15:20:00,19.5,19.51,19.48,19.48,94800.21893814998,10.9955,11.0012,10.9842,10.9842,94800.2189
2010-12-14 15:25:00,19.49,19.5,19.48,19.49,106294.4718117132,10.9899,10.9955,10.9842,10.9899,106294.4718
2010-12-14 15:30:00,19.48,19.49,19.47,19.47,169239.1899288451,10.9842,10.9899,10.9786,10.9786,169239.1899
2010-12-14 15:35:00,19.47,19.48,19.45,19.48,196606.4586754242,10.9786,10.9842,10.9673,10.9842,196606.4587
2010-12-14 15:40:00,19.48,19.48,19.45,19.48,178544.061302682,10.9842,10.9842,10.9673,10.9842,178544.0613
2010-12-14 15:45:00,19.47,19.51,19.46,19.46,240503.55774493708,10.9786,11.0012,10.973,10.973,240503.5577
2010-12-14 15:50:00,19.45,19.52,19.45,19.49,327531.47235905856,10.9673,11.0068,10.9673,10.9899,327531.4724
2010-12-14 15:55:00,19.49,19.55,19.49,19.55,411822.6600985222,10.9899,11.0237,10.9899,11.0237,411822.6601
2010-12-15 09:30:00,19.5,19.54,19.43,19.49,117022.4411603722,10.9955,11.0181,10.956,10.9899,117022.4412
2010-12-15 09:35:00,19.48,19.51,19.44,19.45,73234.81116584565,10.9842,11.0012,10.9617,10.9673,73234.8112
2010-12-15 09:40:00,19.45,19.45,19.4,19.41,150519.978106185,10.9673,10.9673,10.9391,10.9448,150519.9781
2010-12-15 09:45:00,19.41,19.43,19.37,19.4,112205.80186097429,10.9448,10.956,10.9222,10.9391,112205.8019
2010-12-15 09:50:00,19.41,19.48,19.4,19.43,81226.05363984675,10.9448,10.9842,10.9391,10.956,81226.0536
2010-12-15 09:55:00,19.43,19.46,19.43,19.46,69403.39354132458,10.956,10.973,10.956,10.973,69403.3935
2010-12-15 10:00:00,19.45,19.46,19.4,19.43,63820.47071702244,10.9673,10.973,10.9391,10.956,63820.4707
2010-12-15 10:05:00,19.43,19.46,19.43,19.43,64258.34701696771,10.956,10.973,10.956,10.956,64258.347
2010-12-15 10:10:00,19.42,19.46,19.42,19.46,156978.65353037766,10.9504,10.973,10.9504,10.973,156978.6535
2010-12-15 10:15:00,19.45,19.46,19.43,19.43,51669.403393541324,10.9673,10.973,10.956,10.956,51669.4034
2010-12-15 10:20:00,19.43,19.44,19.4,19.4,75314.72359058567,10.956,10.9617,10.9391,10.9391,75314.7236
2010-12-15 10:25:00,19.4,19.41,19.36,19.37,87794.19813902573,10.9391,10.9448,10.9166,10.9222,87794.1981
2010-12-15 10:30:00,19.38,19.49,19.37,19.47,361904.7619047619,10.9279,10.9899,10.9222,10.9786,361904.7619
2010-12-15 10:35:00,19.46,19.51,19.46,19.49,55938.69731800767,10.973,11.0012,10.973,10.9899,55938.6973
2010-12-15 10:40:00,19.49,19.63,19.49,19.61,284838.5331143952,10.9899,11.0688,10.9899,11.0575,284838.5331
2010-12-15 10:45:00,19.62,19.62,19.57,19.61,111877.39463601532,11.0632,11.0632,11.035,11.0575,111877.3946
2010-12-15 10:50:00,19.61,19.68,19.6,19.68,261302.6819923372,11.0575,11.097,11.0519,11.097,261302.682
2010-12-15 10:55:00,19.68,19.68,19.62,19.62,75862.06896551725,11.097,11.097,11.0632,11.0632,75862.069
2010-12-15 11:00:00,19.62,19.64,19.6,19.6,76409.41434044883,11.0632,11.0745,11.0519,11.0519,76409.4143
2010-12-15 11:05:00,19.6,19.62,19.59,19.6,53639.84674329502,11.0519,11.0632,11.0463,11.0519,53639.8467
2010-12-15 11:10:00,19.6,19.6,19.53,19.54,62616.310892172965,11.0519,11.0519,11.0124,11.0181,62616.3109
2010-12-15 11:15:00,19.54,19.55,19.5,19.55,117350.84838533116,11.0181,11.0237,10.9955,11.0237,117350.8484
2010-12-15 11:20:00,19.55,19.56,19.52,19.53,94909.6880131363,11.0237,11.0293,11.0068,11.0124,94909.688
2010-12-15 11:25:00,19.52,19.54,19.51,19.53,59660.64586754242,11.0068,11.0181,11.0012,11.0124,59660.6459
2010-12-15 11:30:00,19.53,19.54,19.51,19.54,27257.799671592777,11.0124,11.0181,11.0012,11.0181,27257.7997
2010-12-15 11:35:00,19.54,19.54,19.51,19.51,43240.28461959497,11.0181,11.0181,11.0012,11.0012,43240.2846
2010-12-15 11:40:00,19.51,19.53,19.5,19.5,75862.06896551725,11.0012,11.0124,10.9955,10.9955,75862.069
2010-12-15 11:45:00,19.49,19.53,19.49,19.53,71483.3059660646,10.9899,11.0124,10.9899,11.0124,71483.306
2010-12-15 11:50:00,19.53,19.58,19.52,19.58,137274.22003284073,11.0124,11.0406,11.0068,11.0406,137274.22
2010-12-15 11:55:00,19.58,19.59,19.54,19.59,106185.00273672688,11.0406,11.0463,11.0181,11.0463,106185.0027
2010-12-15 12:00:00,19.58,19.61,19.57,19.57,94471.81171319104,11.0406,11.0575,11.035,11.035,94471.8117
2010-12-15 12:05:00,19.58,19.59,19.56,19.56,98631.63656267105,11.0406,11.0463,11.0293,11.0293,98631.6366
2010-12-15 12:10:00,19.57,19.57,19.5,19.5,97865.35303776684,11.035,11.035,10.9955,10.9955,97865.353
2010-12-15 12:15:00,19.5,19.53,19.5,19.51,33607.00602079913,10.9955,11.0124,10.9955,11.0012,33607.006
2010-12-15 12:20:00,19.51,19.52,19.5,19.51,21455.938697318008,11.0012,11.0068,10.9955,11.0012,21455.9387
2010-12-15 12:25:00,19.52,19.52,19.5,19.51,18062.3973727422,11.0068,11.0068,10.9955,11.0012,18062.3974
2010-12-15 12:30:00,19.51,19.51,19.5,19.51,13026.819923371648,11.0012,11.0012,10.9955,11.0012,13026.8199
2010-12-15 12:35:00,19.51,19.51,19.5,19.5,23645.320197044337,11.0012,11.0012,10.9955,10.9955,23645.3202
2010-12-15 12:40:00,19.5,19.51,19.48,19.48,57690.202517788726,10.9955,11.0012,10.9842,10.9842,57690.2025
2010-12-15 12:45:00,19.48,19.48,19.43,19.46,57252.32621784346,10.9842,10.9842,10.956,10.973,57252.3262
2010-12-15 12:50:00,19.45,19.46,19.41,19.41,47947.45484400657,10.9673,10.973,10.9448,10.9448,47947.4548
2010-12-15 12:55:00,19.41,19.46,19.41,19.45,69731.80076628353,10.9448,10.973,10.9448,10.9673,69731.8008
2010-12-15 13:00:00,19.46,19.46,19.43,19.44,58565.95511767926,10.973,10.973,10.956,10.9617,58565.9551
2010-12-15 13:05:00,19.43,19.46,19.43,19.46,43021.34646962233,10.956,10.973,10.956,10.973,43021.3465
2010-12-15 13:10:00,19.46,19.48,19.46,19.47,47947.45484400657,10.973,10.9842,10.973,10.9786,47947.4548
2010-12-15 13:15:00,19.47,19.47,19.43,19.45,46743.29501915709,10.9786,10.9786,10.956,10.9673,46743.295
2010-12-15 13:20:00,19.44,19.45,19.43,19.44,30322.933771209635,10.9617,10.9673,10.956,10.9617,30322.9338
2010-12-15 13:25:00,19.44,19.45,19.43,19.44,40394.08866995074,10.9617,10.9673,10.956,10.9617,40394.0887
2010-12-15 13:30:00,19.44,19.45,19.43,19.43,24192.66557197592,10.9617,10.9673,10.956,10.956,24192.6656
2010-12-15 13:35:00,19.43,19.43,19.41,19.42,16858.23754789272,10.956,10.956,10.9448,10.9504,16858.2375
2010-12-15 13:40:00,19.41,19.42,19.41,19.41,13683.634373289546,10.9448,10.9504,10.9448,10.9448,13683.6344
2010-12-15 13:45:00,19.41,19.42,19.4,19.41,107827.03886152162,10.9448,10.9504,10.9391,10.9448,107827.0389
2010-12-15 13:50:00,19.42,19.42,19.41,19.41,6020.7991242474,10.9504,10.9504,10.9448,10.9448,6020.7991
2010-12-15 13:55:00,19.42,19.44,19.41,19.43,56048.16639299398,10.9504,10.9617,10.9448,10.956,56048.1664
2010-12-15 14:00:00,19.43,19.44,19.42,19.42,24192.66557197592,10.956,10.9617,10.9504,10.9504,24192.6656
2010-12-15 14:05:00,19.42,19.43,19.41,19.41,29118.77394636016,10.9504,10.956,10.9448,10.9448,29118.7739
2010-12-15 14:10:00,19.41,19.42,19.41,19.41,21455.938697318008,10.9448,10.9504,10.9448,10.9448,21455.9387
2010-12-15 14:15:00,19.42,19.42,19.41,19.42,11494.25287356322,10.9504,10.9504,10.9448,10.9504,11494.2529
2010-12-15 14:20:00,19.41,19.41,19.38,19.38,67104.54296661193,10.9448,10.9448,10.9279,10.9279,67104.543
2010-12-15 14:25:00,19.38,19.38,19.36,19.36,37985.76902025178,10.9279,10.9279,10.9166,10.9166,37985.769
2010-12-15 14:30:00,19.36,19.36,19.32,19.34,66885.6048166393,10.9166,10.9166,10.894,10.9053,66885.6048
2010-12-15 14:35:00,19.33,19.34,19.31,19.31,73015.87301587302,10.8997,10.9053,10.8884,10.8884,73015.873
2010-12-15 14:40:00,19.31,19.31,19.28,19.28,83743.84236453203,10.8884,10.8884,10.8715,10.8715,83743.8424
2010-12-15 14:45:00,19.28,19.29,19.27,19.29,142090.85933223864,10.8715,10.8771,10.8658,10.8771,142090.8593
2010-12-15 14:50:00,19.28,19.29,19.23,19.24,151067.3234811166,10.8715,10.8771,10.8433,10.8489,151067.3235
2010-12-15 14:55:00,19.24,19.27,19.23,19.27,144937.05528188287,10.8489,10.8658,10.8433,10.8658,144937.0553
2010-12-15 15:00:00,19.27,19.32,19.27,19.32,70388.61521620142,10.8658,10.894,10.8658,10.894,70388.6152
2010-12-15 15:05:00,19.32,19.32,19.28,19.28,102681.99233716476,10.894,10.894,10.8715,10.8715,102681.9923
2010-12-15 15:10:00,19.28,19.28,19.25,19.26,46524.356869184456,10.8715,10.8715,10.8545,10.8602,46524.3569
2010-12-15 15:15:00,19.26,19.26,19.25,19.25,31308.155446086483,10.8602,10.8602,10.8545,10.8545,31308.1554
2010-12-15 15:20:00,19.26,19.29,19.25,19.29,110125.88943623428,10.8602,10.8771,10.8545,10.8771,110125.8894
2010-12-15 15:25:00,19.29,19.33,19.29,19.31,84510.12588943624,10.8771,10.8997,10.8771,10.8884,84510.1259
2010-12-15 15:30:00,19.32,19.32,19.27,19.29,99288.45101258896,10.894,10.894,10.8658,10.8771,99288.451
2010-12-15 15:35:00,19.29,19.3,19.27,19.27,237000.5473453749,10.8771,10.8827,10.8658,10.8658,237000.5473
2010-12-15 15:40:00,19.27,19.3,19.27,19.29,87356.32183908047,10.8658,10.8827,10.8658,10.8771,87356.3218
2010-12-15 15:45:00,19.29,19.3,19.25,19.25,281554.4608648057,10.8771,10.8827,10.8545,10.8545,281554.4609
2010-12-15 15:50:00,19.25,19.26,19.23,19.23,126546.25068418172,10.8545,10.8602,10.8433,10.8433,126546.2507
2010-12-15 15:55:00,19.23,19.25,19.23,19.24,354789.27203065134,10.8433,10.8545,10.8433,10.8489,354789.272
2010-12-16 09:30:00,19.27,19.39,19.27,19.34,74986.31636562671,10.8658,10.9335,10.8658,10.9053,74986.3164
2010-12-16 09:35:00,19.35,19.36,19.3,19.34,60426.92939244663,10.9109,10.9166,10.8827,10.9053,60426.9294
2010-12-16 09:40:00,19.34,19.39,19.3,19.31,104324.0284619595,10.9053,10.9335,10.8827,10.8884,104324.0285
2010-12-16 09:45:00,19.32,19.32,19.21,19.24,122495.89490968802,10.894,10.894,10.832,10.8489,122495.8949
2010-12-16 09:50:00,19.25,19.27,19.18,19.18,108921.72961138478,10.8545,10.8658,10.8151,10.8151,108921.7296
2010-12-16 09:55:00,19.18,19.19,19.09,19.11,119430.76081007117,10.8151,10.8207,10.7643,10.7756,119430.7608
2010-12-16 10:00:00,19.1,19.21,19.1,19.19,114285.71428571428,10.77,10.832,10.77,10.8207,114285.7143
2010-12-16 10:05:00,19.2,19.21,19.17,19.19,58675.42419266557,10.8264,10.832,10.8094,10.8207,58675.4242
2010-12-16 10:10:00,19.19,19.2,19.16,19.2,74110.56376573618,10.8207,10.8264,10.8038,10.8264,74110.5638
2010-12-16 10:15:00,19.19,19.21,19.16,19.21,59989.05309250137,10.8207,10.832,10.8038,10.832,59989.0531
2010-12-16 10:20:00,19.21,19.29,19.21,19.24,41598.248494800224,10.832,10.8771,10.832,10.8489,41598.2485
2010-12-16 10:25:00,19.23,19.27,19.17,19.17,160700.60207991244,10.8433,10.8658,10.8094,10.8094,160700.6021
2010-12-16 10:30:00,19.17,19.18,19.11,19.13,143951.83360700603,10.8094,10.8151,10.7756,10.7869,143951.8336
2010-12-16 10:35:00,19.12,19.19,19.11,19.17,84619.59496442255,10.7812,10.8207,10.7756,10.8094,84619.595
2010-12-16 10:40:00,19.17,19.19,19.17,19.18,76190.4761904762,10.8094,10.8207,10.8094,10.8151,76190.4762
2010-12-16 10:45:00,19.19,19.22,19.17,19.21,45977.01149425288,10.8207,10.8376,10.8094,10.832,45977.0115
2010-12-16 10:50:00,19.22,19.22,19.18,19.22,55062.944718117134,10.8376,10.8376,10.8151,10.8376,55062.9447
2010-12-16 10:55:00,19.23,19.26,19.22,19.25,51559.93431855501,10.8433,10.8602,10.8376,10.8545,51559.9343
2010-12-16 11:00:00,19.25,19.27,19.22,19.24,60974.27476737822,10.8545,10.8658,10.8376,10.8489,60974.2748
2010-12-16 11:05:00,19.24,19.24,19.23,19.23,42364.53201970444,10.8489,10.8489,10.8433,10.8433,42364.532
2010-12-16 11:10:00,19.23,19.3,19.23,19.3,92829.77558839628,10.8433,10.8827,10.8433,10.8827,92829.7756
2010-12-16 11:15:00,19.3,19.32,19.29,19.29,47728.51669403394,10.8827,10.894,10.8771,10.8771,47728.5167
2010-12-16 11:20:00,19.29,19.3,19.25,19.25,38423.64532019704,10.8771,10.8827,10.8545,10.8545,38423.6453
2010-12-16 11:25:00,19.25,19.28,19.25,19.27,33607.00602079913,10.8545,10.8715,10.8545,10.8658,33607.006
2010-12-16 11:30:00,19.27,19.27,19.22,19.24,44882.32074438971,10.8658,10.8658,10.8376,10.8489,44882.3207
2010-12-16 11:35:00,19.25,19.26,19.23,19.24,35577.44937055282,10.8545,10.8602,10.8433,10.8489,35577.4494
2010-12-16 11:40:00,19.24,19.27,19.24,19.26,27695.675971538043,10.8489,10.8658,10.8489,10.8602,27695.676
2010-12-16 11:45:00,19.25,19.27,19.23,19.25,41269.84126984127,10.8545,10.8658,10.8433,10.8545,41269.8413
2010-12-16 11:50:00,19.24,19.27,19.23,19.26,27257.799671592777,10.8489,10.8658,10.8433,10.8602,27257.7997
2010-12-16 11:55:00,19.26,19.27,19.24,19.24,43897.099069512864,10.8602,10.8658,10.8489,10.8489,43897.0991
2010-12-16 12:00:00,19.24,19.25,19.24,19.24,65462.50684181719,10.8489,10.8545,10.8489,10.8489,65462.5068
2010-12-16 12:05:00,19.25,19.28,19.24,19.26,62397.37274220033,10.8545,10.8715,10.8489,10.8602,62397.3727
2010-12-16 12:10:00,19.26,19.26,19.21,19.22,115927.75041050903,10.8602,10.8602,10.832,10.8376,115927.7504
2010-12-16 12:15:00,19.21,19.23,19.21,19.22,42145.593869731805,10.832,10.8433,10.832,10.8376,42145.5939
2010-12-16 12:20:00,19.21,19.23,19.21,19.21,49917.898193760266,10.832,10.8433,10.832,10.832,49917.8982
2010-12-16 12:25:00,19.21,19.22,19.21,19.21,35796.38752052545,10.832,10.8376,10.832,10.832,35796.3875
2010-12-16 12:30:00,19.22,19.23,19.21,19.22,23864.25834701697,10.8376,10.8433,10.832,10.8376,23864.2583
2010-12-16 12:35:00,19.22,19.22,19.21,19.22,22222.222222222223,10.8376,10.8376,10.832,10.8376,22222.2222
2010-12-16 12:40:00,19.21,19.26,19.2,19.26,59551.17679255611,10.832,10.8602,10.8264,10.8602,59551.1768
2010-12-16 12:45:00,19.26,19.27,19.23,19.25,40941.43404488232,10.8602,10.8658,10.8433,10.8545,40941.434
2010-12-16 12:50:00,19.25,19.27,19.24,19.27,28899.83579638752,10.8545,10.8658,10.8489,10.8658,28899.8358
2010-12-16 12:55:00,19.27,19.27,19.25,19.27,65134.09961685824,10.8658,10.8658,10.8545,10.8658,65134.0996
2010-12-16 13:00:00,19.26,19.27,19.25,19.25,27367.26874657909,10.8602,10.8658,10.8545,10.8545,27367.2687
2010-12-16 13:05:00,19.25,19.27,19.23,19.27,64367.81609195402,10.8545,10.8658,10.8433,10.8658,64367.8161
2010-12-16 13:10:00,19.27,19.3,19.27,19.3,73672.68746579092,10.8658,10.8827,10.8658,10.8827,73672.6875
2010-12-16 13:15:00,19.3,19.34,19.3,19.34,100054.73453749316,10.8827,10.9053,10.8827,10.9053,100054.7345
2010-12-16 13:20:00,19.33,19.36,19.33,19.34,38423.64532019704,10.8997,10.9166,10.8997,10.9053,38423.6453
2010-12-16 13:25:00,19.34,19.36,19.34,19.36,42802.4083196497,10.9053,10.9166,10.9053,10.9166,42802.4083
2010-12-16 13:30:00,19.35,19.38,19.32,19.34,79365.07936507936,10.9109,10.9279,10.894,10.9053,79365.0794
2010-12-16 13:35:00,19.34,19.38,19.34,19.38,43787.62999452655,10.9053,10.9279,10.9053,10.9279,43787.63
2010-12-16 13:40:00,19.38,19.43,19.38,19.42,85385.87848932677,10.9279,10.956,10.9279,10.9504,85385.8785
2010-12-16 13:45:00,19.42,19.44,19.41,19.44,60317.46031746032,10.9504,10.9617,10.9448,10.9617,60317.4603
2010-12-16 13:50:00,19.44,19.5,19.43,19.5,186206.8965517241,10.9617,10.9955,10.956,10.9955,186206.8966
2010-12-16 13:55:00,19.49,19.52,19.48,19.51,164203.61247947454,10.9899,11.0068,10.9842,11.0012,164203.6125
2010-12-16 14:00:00,19.5,19.51,19.47,19.47,57690.202517788726,10.9955,11.0012,10.9786,10.9786,57690.2025
2010-12-16 14:05:00,19.48,19.48,19.47,19.47,12588.943623426385,10.9842,10.9842,10.9786,10.9786,12588.9436
2010-12-16 14:10:00,19.48,19.48,19.44,19.47,67870.82649151616,10.9842,10.9842,10.9617,10.9786,67870.8265
2010-12-16 14:15:00,19.46,19.47,19.42,19.43,53311.43951833608,10.973,10.9786,10.9504,10.956,53311.4395
2010-12-16 14:20:00,19.43,19.47,19.42,19.46,96332.7859879584,10.956,10.9786,10.9504,10.973,96332.786
2010-12-16 14:25:00,19.46,19.48,19.44,19.44,44991.78981937603,10.973,10.9842,10.9617,10.9617,44991.7898
2010-12-16 14:30:00,19.44,19.45,19.43,19.43,59989.05309250137,10.9617,10.9673,10.956,10.956,59989.0531
2010-12-16 14:35:00,19.44,19.48,19.43,19.46,54187.1921182266,10.9617,10.9842,10.956,10.973,54187.1921
2010-12-16 14:40:00,19.46,19.47,19.42,19.42,28899.83579638752,10.973,10.9786,10.9504,10.9504,28899.8358
2010-12-16 14:45:00,19.42,19.44,19.42,19.43,31855.500821018064,10.9504,10.9617,10.9504,10.956,31855.5008
2010-12-16 14:50:00,19.43,19.45,19.39,19.45,89764.64148877942,10.956,10.9673,10.9335,10.9673,89764.6415
2010-12-16 14:55:00,19.45,19.46,19.44,19.45,48056.923918992885,10.9673,10.973,10.9617,10.9673,48056.9239
2010-12-16 15:00:00,19.45,19.48,19.44,19.44,44991.78981937603,10.9673,10.9842,10.9617,10.9617,44991.7898
2010-12-16 15:05:00,19.45,19.47,19.44,19.47,18938.14997263273,10.9673,10.9786,10.9617,10.9786,18938.15
2010-12-16 15:10:00,19.47,19.49,19.46,19.48,73563.2183908046,10.9786,10.9899,10.973,10.9842,73563.2184
2010-12-16 15:15:00,19.48,19.49,19.45,19.45,143732.8954570334,10.9842,10.9899,10.9673,10.9673,143732.8955
2010-12-16 15:20:00,19.46,19.49,19.45,19.46,76628.35249042146,10.973,10.9899,10.9673,10.973,76628.3525
2010-12-16 15:25:00,19.45,19.48,19.45,19.48,26819.92337164751,10.9673,10.9842,10.9673,10.9842,26819.9234
2010-12-16 15:30:00,19.48,19.49,19.47,19.48,98960.04378763,10.9842,10.9899,10.9786,10.9842,98960.0438
2010-12-16 15:35:00,19.49,19.5,19.48,19.5,125889.43623426382,10.9899,10.9955,10.9842,10.9955,125889.4362
2010-12-16 15:40:00,19.49,19.52,19.48,19.51,209742.74767378217,10.9899,11.0068,10.9842,11.0012,209742.7477
2010-12-16 15:45:00,19.51,19.51,19.46,19.46,186754.24192665573,11.0012,11.0012,10.973,10.973,186754.2419
2010-12-16 15:50:00,19.47,19.48,19.46,19.47,213464.6962233169,10.9786,10.9842,10.973,10.9786,213464.6962
2010-12-16 15:55:00,19.47,19.48,19.47,19.48,330706.07553366176,10.9786,10.9842,10.9786,10.9842,330706.0755
2010-12-17 09:30:00,19.39,19.48,19.38,19.43,745812.8078817734,10.9335,10.9842,10.9279,10.956,745812.8079
2010-12-17 09:35:00,19.43,19.43,19.35,19.37,159605.91133004928,10.956,10.956,10.9109,10.9222,159605.9113
2010-12-17 09:40:00,19.37,19.39,19.27,19.34,154132.45758073346,10.9222,10.9335,10.8658,10.9053,154132.4576
2010-12-17 09:45:00,19.33,19.36,19.29,19.29,121401.20415982486,10.8997,10.9166,10.8771,10.8771,121401.2042
2010-12-17 09:50:00,19.29,19.34,19.27,19.27,103119.86863711002,10.8771,10.9053,10.8658,10.8658,103119.8686
2010-12-17 09:55:00,19.27,19.3,19.26,19.29,93486.5900383142,10.8658,10.8827,10.8602,10.8771,93486.59
2010-12-17 10:00:00,19.3,19.41,19.27,19.29,169677.06622879038,10.8827,10.9448,10.8658,10.8771,169677.0662
2010-12-17 10:05:00,19.3,19.36,19.28,19.34,88779.41981390258,10.8827,10.9166,10.8715,10.9053,88779.4198
2010-12-17 10:10:00,19.33,19.34,19.27,19.32,107717.56978653531,10.8997,10.9053,10.8658,10.894,107717.5698
2010-12-17 10:15:00,19.33,19.34,19.29,19.3,102353.5851122058,10.8997,10.9053,10.8771,10.8827,102353.5851
2010-12-17 10:20:00,19.29,19.35,19.27,19.35,113957.30706075534,10.8771,10.9109,10.8658,10.9109,113957.3071
2010-12-17 10:25:00,19.35,19.41,19.34,19.41,219485.4953475643,10.9109,10.9448,10.9053,10.9448,219485.4953
2010-12-17 10:30:00,19.41,19.49,19.4,19.48,165407.77230432403,10.9448,10.9899,10.9391,10.9842,165407.7723
2010-12-17 10:35:00,19.48,19.52,19.48,19.49,279036.6721401204,10.9842,11.0068,10.9842,10.9899,279036.6721
2010-12-17 10:40:00,19.48,19.48,19.38,19.38,123152.70935960591,10.9842,10.9842,10.9279,10.9279,123152.7094
2010-12-17 10:45:00,19.38,19.39,19.35,19.39,81335.52271483306,10.9279,10.9335,10.9109,10.9335,81335.5227
2010-12-17 10:50:00,19.39,19.42,19.37,19.41,73015.87301587302,10.9335,10.9504,10.9222,10.9448,73015.873
2010-12-17 10:55:00,19.4,19.41,19.38,19.39,74220.0328407225,10.9391,10.9448,10.9279,10.9335,74220.0328
2010-12-17 11:00:00,19.39,19.4,19.35,19.37,79146.14121510673,10.9335,10.9391,10.9109,10.9222,79146.1412
2010-12-17 11:05:00,19.38,19.41,19.37,19.4,76299.9452654625,10.9279,10.9448,10.9222,10.9391,76299.9453
2010-12-17 11:10:00,19.4,19.45,19.39,19.45,76956.75971538041,10.9391,10.9673,10.9335,10.9673,76956.7597
2010-12-17 11:15:00,19.45,19.45,19.42,19.43,62725.77996715928,10.9673,10.9673,10.9504,10.956,62725.78
2010-12-17 11:20:00,19.43,19.43,19.37,19.37,63163.65626710455,10.956,10.956,10.9222,10.9222,63163.6563
2010-12-17 11:25:00,19.37,19.38,19.37,19.37,46962.23316912972,10.9222,10.9279,10.9222,10.9222,46962.2332
2010-12-17 11:30:00,19.37,19.39,19.37,19.39,70169.67706622879,10.9222,10.9335,10.9222,10.9335,70169.6771
2010-12-17 11:35:00,19.38,19.39,19.35,19.36,65571.97591680351,10.9279,10.9335,10.9109,10.9166,65571.9759
2010-12-17 11:40:00,19.36,19.37,19.36,19.36,14012.041598248496,10.9166,10.9222,10.9166,10.9166,14012.0416
2010-12-17 11:45:00,19.37,19.37,19.35,19.37,66228.7903667214,10.9222,10.9222,10.9109,10.9222,66228.7904
2010-12-17 11:50:00,19.37,19.4,19.36,19.4,33716.47509578544,10.9222,10.9391,10.9166,10.9391,33716.4751
2010-12-17 11:55:00,19.4,19.41,19.39,19.4,45320.19704433498,10.9391,10.9448,10.9335,10.9391,45320.197
2010-12-17 12:00:00,19.39,19.44,19.39,19.44,79474.54844006569,10.9335,10.9617,10.9335,10.9617,79474.5484
2010-12-17 12:05:00,19.44,19.45,19.43,19.44,36343.73289545703,10.9617,10.9673,10.956,10.9617,36343.7329
2010-12-17 12:10:00,19.44,19.46,19.44,19.46,37438.4236453202,10.9617,10.973,10.9617,10.973,37438.4236
2010-12-17 12:15:00,19.46,19.49,19.46,19.48,115161.46688560482,10.973,10.9899,10.973,10.9842,115161.4669
2010-12-17 12:20:00,19.48,19.48,19.47,19.48,71264.36781609195,10.9842,10.9842,10.9786,10.9842,71264.3678
2010-12-17 12:25:00,19.48,19.49,19.47,19.48,57471.2643678161,10.9842,10.9899,10.9786,10.9842,57471.2644
2010-12-17 12:30:00,19.48,19.49,19.48,19.49,49370.552818828684,10.9842,10.9899,10.9842,10.9899,49370.5528
2010-12-17 12:35:00,19.49,19.49,19.48,19.48,60098.52216748769,10.9899,10.9899,10.9842,10.9842,60098.5222
2010-12-17 12:40:00,19.48,19.49,19.48,19.48,53092.50136836344,10.9842,10.9899,10.9842,10.9842,53092.5014
2010-12-17 12:45:00,19.48,19.48,19.47,19.48,47071.70224411604,10.9842,10.9842,10.9786,10.9842,47071.7022
2010-12-17 12:50:00,19.48,19.48,19.45,19.46,40175.15051997811,10.9842,10.9842,10.9673,10.973,40175.1505
2010-12-17 12:55:00,19.45,19.48,19.45,19.48,45320.19704433498,10.9673,10.9842,10.9673,10.9842,45320.197
2010-12-17 13:00:00,19.48,19.5,19.48,19.5,66119.32129173509,10.9842,10.9955,10.9842,10.9955,66119.3213
2010-12-17 13:05:00,19.5,19.5,19.49,19.49,44444.444444444445,10.9955,10.9955,10.9899,10.9899,44444.4444
2010-12-17 13:10:00,19.49,19.52,19.49,19.51,67870.82649151616,10.9899,11.0068,10.9899,11.0012,67870.8265
2010-12-17 13:15:00,19.52,19.52,19.49,19.51,47509.5785440613,11.0068,11.0068,10.9899,11.0012,47509.5785
2010-12-17 13:20:00,19.51,19.52,19.5,19.52,45648.60426929392,11.0012,11.0068,10.9955,11.0068,45648.6043
2010-12-17 13:25:00,19.52,19.53,19.51,19.53,24411.60372194855,11.0068,11.0124,11.0012,11.0124,24411.6037
2010-12-17 13:30:00,19.52,19.53,19.48,19.48,143076.08100711548,11.0068,11.0124,10.9842,10.9842,143076.081
2010-12-17 13:35:00,19.48,19.49,19.48,19.48,68089.76464148879,10.9842,10.9899,10.9842,10.9842,68089.7646
2010-12-17 13:40:00,19.48,19.48,19.46,19.48,77504.10509031199,10.9842,10.9842,10.973,10.9842,77504.1051
2010-12-17 13:45:00,19.47,19.48,19.46,19.47,50136.836343732895,10.9786,10.9842,10.973,10.9786,50136.8363
2010-12-17 13:50:00,19.46,19.48,19.46,19.48,41817.18664477285,10.973,10.9842,10.973,10.9842,41817.1866
2010-12-17 13:55:00,19.48,19.48,19.44,19.45,45429.66611932129,10.9842,10.9842,10.9617,10.9673,45429.6661
2010-12-17 14:00:00,19.45,19.46,19.44,19.44,40613.026819923376,10.9673,10.973,10.9617,10.9617,40613.0268
2010-12-17 14:05:00,19.45,19.45,19.44,19.44,24521.072796934863,10.9673,10.9673,10.9617,10.9617,24521.0728
2010-12-17 14:10:00,19.44,19.45,19.43,19.43,28571.42857142857,10.9617,10.9673,10.956,10.956,28571.4286
2010-12-17 14:15:00,19.43,19.45,19.43,19.45,47290.640394088674,10.956,10.9673,10.956,10.9673,47290.6404
2010-12-17 14:20:00,19.45,19.45,19.44,19.45,28461.959496442258,10.9673,10.9673,10.9617,10.9673,28461.9595
2010-12-17 14:25:00,19.45,19.45,19.42,19.44,71483.3059660646,10.9673,10.9673,10.9504,10.9617,71483.306
2010-12-17 14:30:00,19.43,19.44,19.42,19.42,58128.07881773399,10.956,10.9617,10.9504,10.9504,58128.0788
2010-12-17 14:35:00,19.43,19.43,19.42,19.43,52326.21784345923,10.956,10.956,10.9504,10.956,52326.2178
2010-12-17 14:40:00,19.42,19.43,19.4,19.4,53201.97044334975,10.9504,10.956,10.9391,10.9391,53201.9704
2010-12-17 14:45:00,19.4,19.41,19.4,19.4,57799.67159277504,10.9391,10.9448,10.9391,10.9391,57799.6716
2010-12-17 14:50:00,19.41,19.41,19.38,19.38,45867.54241926656,10.9448,10.9448,10.9279,10.9279,45867.5424
2010-12-17 14:55:00,19.38,19.38,19.38,19.38,43130.81554460865,10.9279,10.9279,10.9279,10.9279,43130.8155
2010-12-17 15:00:00,19.38,19.4,19.38,19.4,121182.26600985222,10.9279,10.9391,10.9279,10.9391,121182.266
2010-12-17 15:05:00,19.4,19.4,19.36,19.36,55391.351943076086,10.9391,10.9391,10.9166,10.9166,55391.3519
2010-12-17 15:10:00,19.36,19.38,19.34,19.38,109578.54406130267,10.9166,10.9279,10.9053,10.9279,109578.5441
2010-12-17 15:15:00,19.37,19.38,19.35,19.36,61412.15106732348,10.9222,10.9279,10.9109,10.9166,61412.1511
2010-12-17 15:20:00,19.36,19.37,19.33,19.33,129720.8538587849,10.9166,10.9222,10.8997,10.8997,129720.8539
2010-12-17 15:25:00,19.33,19.34,19.32,19.32,102025.17788724686,10.8997,10.9053,10.894,10.894,102025.1779
2010-12-17 15:30:00,19.32,19.33,19.3,19.31,93705.5281882868,10.894,10.8997,10.8827,10.8884,93705.5282
2010-12-17 15:35:00,19.3,19.31,19.27,19.28,140886.69950738916,10.8827,10.8884,10.8658,10.8715,140886.6995
2010-12-17 15:40:00,19.29,19.3,19.27,19.3,97099.06951286262,10.8771,10.8827,10.8658,10.8827,97099.0695
2010-12-17 15:45:00,19.29,19.3,19.27,19.28,307170.22441160376,10.8771,10.8827,10.8658,10.8715,307170.2244
2010-12-17 15:50:00,19.27,19.28,19.24,19.27,278489.32676518883,10.8658,10.8715,10.8489,10.8658,278489.3268
2010-12-17 15:55:00,19.27,19.28,19.26,19.27,636453.2019704434,10.8658,10.8715,10.8602,10.8658,636453.202
2010-12-20 09:30:00,19.41,19.43,19.37,19.38,95675.97153804053,10.9448,10.956,10.9222,10.9279,95675.9715
2010-12-20 09:35:00,19.38,19.43,19.36,19.41,91516.14668856048,10.9279,10.956,10.9166,10.9448,91516.1467
2010-12-20 09:40:00,19.41,19.53,19.39,19.5,134537.49315818283,10.9448,11.0124,10.9335,10.9955,134537.4932
2010-12-20 09:45:00,19.49,19.5,19.48,19.49,94581.28078817736,10.9899,10.9955,10.9842,10.9899,94581.2808
2010-12-20 09:50:00,19.5,19.56,19.49,19.55,142638.20470717025,10.9955,11.0293,10.9899,11.0237,142638.2047
2010-12-20 09:55:00,19.55,19.59,19.54,19.58,170771.75697865355,11.0237,11.0463,11.0181,11.0406,170771.757
2010-12-20 10:00:00,19.57,19.59,19.56,19.59,75752.59989053092,11.035,11.0463,11.0293,11.0463,75752.5999
2010-12-20 10:05:00,19.59,19.61,19.55,19.57,129830.3229337712,11.0463,11.0575,11.0237,11.035,129830.3229
2010-12-20 10:10:00,19.57,19.57,19.47,19.48,133552.27148330596,11.035,11.035,10.9786,10.9842,133552.2715
2010-12-20 10:15:00,19.48,19.52,19.45,19.51,72687.46579091407,10.9842,11.0068,10.9673,11.0012,72687.4658
2010-12-20 10:20:00,19.51,19.59,19.5,19.59,85604.8166392994,11.0012,11.0463,10.9955,11.0463,85604.8166
2010-12-20 10:25:00,19.59,19.59,19.56,19.59,52764.09414340449,11.0463,11.0463,11.0293,11.0463,52764.0941
2010-12-20 10:30:00,19.59,19.64,19.59,19.63,89655.1724137931,11.0463,11.0745,11.0463,11.0688,89655.1724
2010-12-20 10:35:00,19.64,19.64,19.58,19.6,42255.06294471812,11.0745,11.0745,11.0406,11.0519,42255.0629
2010-12-20 10:40:00,19.61,19.61,19.59,19.6,58675.42419266557,11.0575,11.0575,11.0463,11.0519,58675.4242
2010-12-20 10:45:00,19.6,19.63,19.59,19.62,72140.12041598248,11.0519,11.0688,11.0463,11.0632,72140.1204
2010-12-20 10:50:00,19.63,19.65,19.62,19.65,65790.91406677614,11.0688,11.0801,11.0632,11.0801,65790.9141
2010-12-20 10:55:00,19.64,19.66,19.6,19.66,151943.0760810071,11.0745,11.0857,11.0519,11.0857,151943.0761
2010-12-20 11:00:00,19.65,19.7,19.65,19.67,96661.19321291737,11.0801,11.1083,11.0801,11.0914,96661.1932
2010-12-20 11:05:00,19.67,19.68,19.62,19.62,69731.80076628353,11.0914,11.097,11.0632,11.0632,69731.8008
2010-12-20 11:10:00,19.62,19.7,19.61,19.7,133004.92610837438,11.0632,11.1083,11.0575,11.1083,133004.9261
2010-12-20 11:15:00,19.7,19.75,19.69,19.74,180514.5046524357,11.1083,11.1365,11.1027,11.1308,180514.5047
2010-12-20 11:20:00,19.73,19.74,19.7,19.71,52107.27969348659,11.1252,11.1308,11.1083,11.1139,52107.2797
2010-12-20 11:25:00,19.71,19.78,19.7,19.77,105309.25013683634,11.1139,11.1534,11.1083,11.1478,105309.2501
2010-12-20 11:30:00,19.76,19.8,19.75,19.8,102572.52326217844,11.1421,11.1647,11.1365,11.1647,102572.5233
2010-12-20 11:35:00,19.79,19.8,19.78,19.8,93377.12096332786,11.159,11.1647,11.1534,11.1647,93377.121
2010-12-20 11:40:00,19.81,19.81,19.79,19.8,45648.60426929392,11.1703,11.1703,11.159,11.1647,45648.6043
2010-12-20 11:45:00,19.79,19.81,19.79,19.8,56157.6354679803,11.159,11.1703,11.159,11.1647,56157.6355
2010-12-20 11:50:00,19.8,19.81,19.8,19.81,66666.66666666667,11.1647,11.1703,11.1647,11.1703,66666.6667
2010-12-20 11:55:00,19.81,19.86,19.8,19.83,129830.3229337712,11.1703,11.1985,11.1647,11.1816,129830.3229
2010-12-20 12:00:00,19.84,19.84,19.78,19.79,79255.61029009306,11.1872,11.1872,11.1534,11.159,79255.6103
2010-12-20 12:05:00,19.78,19.8,19.76,19.8,98303.2293377121,11.1534,11.1647,11.1421,11.1647,98303.2293
2010-12-20 12:10:00,19.8,19.87,19.8,19.87,84400.65681444992,11.1647,11.2041,11.1647,11.2041,84400.6568
2010-12-20 12:15:00,19.87,19.9,19.86,19.9,93705.5281882868,11.2041,11.2211,11.1985,11.2211,93705.5282
2010-12-20 12:20:00,19.91,19.91,19.89,19.91,71921.18226600986,11.2267,11.2267,11.2154,11.2267,71921.1823
2010-12-20 12:25:00,19.91,19.93,19.9,19.9,90093.04871373838,11.2267,11.238,11.2211,11.2211,90093.0487
2010-12-20 12:30:00,19.9,19.91,19.81,19.84,201313.6288998358,11.2211,11.2267,11.1703,11.1872,201313.6289
2010-12-20 12:35:00,19.83,19.87,19.81,19.86,96551.72413793104,11.1816,11.2041,11.1703,11.1985,96551.7241
2010-12-20 12:40:00,19.86,19.89,19.83,19.89,75971.53804050355,11.1985,11.2154,11.1816,11.2154,75971.538
2010-12-20 12:45:00,19.9,19.91,19.87,19.87,39299.39792008758,11.2211,11.2267,11.2041,11.2041,39299.3979
2010-12-20 12:50:00,19.87,19.91,19.87,19.91,57799.67159277504,11.2041,11.2267,11.2041,11.2267,57799.6716
2010-12-20 12:55:00,19.91,19.97,19.91,19.97,118117.13191023536,11.2267,11.2605,11.2267,11.2605,118117.1319
2010-12-20 13:00:00,19.97,20.01,19.96,20.01,212479.47454844008,11.2605,11.2831,11.2549,11.2831,212479.4745
2010-12-20 13:05:00,20.01,20.02,20.0,20.01,89983.57963875205,11.2831,11.2887,11.2775,11.2831,89983.5796
2010-12-20 13:10:00,20.01,20.04,20.01,20.03,167706.62287903667,11.2831,11.3,11.2831,11.2944,167706.6229
2010-12-20 13:15:00,20.03,20.04,20.03,20.03,117788.7246852764,11.2944,11.3,11.2944,11.2944,117788.7247
2010-12-20 13:20:00,20.04,20.08,20.03,20.07,87137.38368910782,11.3,11.3226,11.2944,11.3169,87137.3837
2010-12-20 13:25:00,20.08,20.09,20.05,20.08,123043.2402846196,11.3226,11.3282,11.3056,11.3226,123043.2403
2010-12-20 13:30:00,20.08,20.08,20.04,20.04,97427.47673782158,11.3226,11.3226,11.3,11.3,97427.4767
2010-12-20 13:35:00,20.05,20.08,20.03,20.08,68856.048166393,11.3056,11.3226,11.2944,11.3226,68856.0482
2010-12-20 13:40:00,20.08,20.09,20.07,20.08,96004.37876299946,11.3226,11.3282,11.3169,11.3226,96004.3788
2010-12-20 13:45:00,20.08,20.08,20.07,20.08,48056.923918992885,11.3226,11.3226,11.3169,11.3226,48056.9239
2010-12-20 13:50:00,20.08,20.08,20.05,20.06,53420.90859332239,11.3226,11.3226,11.3056,11.3113,53420.9086
2010-12-20 13:55:00,20.05,20.08,20.05,20.08,119211.82266009852,11.3056,11.3226,11.3056,11.3226,119211.8227
2010-12-20 14:00:00,20.08,20.09,20.07,20.08,150301.03995621236,11.3226,11.3282,11.3169,11.3226,150301.04
2010-12-20 14:05:00,20.08,20.09,20.06,20.07,97427.47673782158,11.3226,11.3282,11.3113,11.3169,97427.4767
2010-12-20 14:10:00,20.06,20.09,20.06,20.08,184236.4532019705,11.3113,11.3282,11.3113,11.3226,184236.4532
2010-12-20 14:15:00,20.08,20.1,20.07,20.09,97099.06951286262,11.3226,11.3338,11.3169,11.3282,97099.0695
2010-12-20 14:20:00,20.08,20.09,20.08,20.08,32512.31527093596,11.3226,11.3282,11.3226,11.3226,32512.3153
2010-12-20 14:25:00,20.09,20.09,20.08,20.08,60426.92939244663,11.3282,11.3282,11.3226,11.3226,60426.9294
2010-12-20 14:30:00,20.08,20.09,20.08,20.09,59770.11494252874,11.3226,11.3282,11.3226,11.3282,59770.1149
2010-12-20 14:35:00,20.09,20.09,20.06,20.08,181937.60262725785,11.3282,11.3282,11.3113,11.3226,181937.6026
2010-12-20 14:40:00,20.08,20.1,20.07,20.09,136179.52928297757,11.3226,11.3338,11.3169,11.3282,136179.5293
2010-12-20 14:45:00,20.09,20.18,20.09,20.16,341105.6376573618,11.3282,11.3789,11.3282,11.3677,341105.6377
2010-12-20 14:50:00,20.15,20.21,20.15,20.16,196059.1133004926,11.362,11.3959,11.362,11.3677,196059.1133
2010-12-20 14:55:00,20.16,20.2,20.16,20.2,143842.3645320197,11.3677,11.3902,11.3677,11.3902,143842.3645
2010-12-20 15:00:00,20.2,20.22,20.19,20.22,205911.3300492611,11.3902,11.4015,11.3846,11.4015,205911.33
2010-12-20 15:05:00,20.22,20.22,20.16,20.18,192665.5719759168,11.4015,11.4015,11.3677,11.3789,192665.572
2010-12-20 15:10:00,20.18,20.19,20.13,20.16,175478.92720306513,11.3789,11.3846,11.3508,11.3677,175478.9272
2010-12-20 15:15:00,20.15,20.19,20.15,20.18,137493.15818281335,11.362,11.3846,11.362,11.3789,137493.1582
2010-12-20 15:20:00,20.18,20.22,20.17,20.22,115599.34318555008,11.3789,11.4015,11.3733,11.4015,115599.3432
2010-12-20 15:25:00,20.22,20.22,20.18,20.18,167706.62287903667,11.4015,11.4015,11.3789,11.3789,167706.6229
2010-12-20 15:30:00,20.18,20.24,20.18,20.22,179419.81390257252,11.3789,11.4128,11.3789,11.4015,179419.8139
2010-12-20 15:35:00,20.22,20.24,20.22,20.23,235686.9184455392,11.4015,11.4128,11.4015,11.4071,235686.9184
2010-12-20 15:40:00,20.23,20.23,20.21,20.22,173070.6075533662,11.4071,11.4071,11.3959,11.4015,173070.6076
2010-12-20 15:45:00,20.23,20.23,20.18,20.22,349644.22550629446,11.4071,11.4071,11.3789,11.4015,349644.2255
2010-12-20 15:50:00,20.22,20.27,20.22,20.27,350519.97810618504,11.4015,11.4297,11.4015,11.4297,350519.9781
2010-12-20 15:55:00,20.26,20.27,20.22,20.25,812260.5363984675,11.4241,11.4297,11.4015,11.4184,812260.5364
2010-12-21 09:30:00,20.32,20.43,20.24,20.25,305090.31198686373,11.4579,11.5199,11.4128,11.4184,305090.312
2010-12-21 09:35:00,20.24,20.39,20.24,20.39,424411.6037219486,11.4128,11.4974,11.4128,11.4974,424411.6037
2010-12-21 09:40:00,20.38,20.39,20.3,20.33,299069.51286261634,11.4917,11.4974,11.4466,11.4635,299069.5129
2010-12-21 09:45:00,20.33,20.33,20.24,20.31,228790.3667214012,11.4635,11.4635,11.4128,11.4523,228790.3667
2010-12-21 09:50:00,20.3,20.33,20.3,20.33,285057.4712643678,11.4466,11.4635,11.4466,11.4635,285057.4713
2010-12-21 09:55:00,20.33,20.33,20.19,20.19,335522.7148330597,11.4635,11.4635,11.3846,11.3846,335522.7148
2010-12-21 10:00:00,20.2,20.22,20.14,20.16,183579.63875205256,11.3902,11.4015,11.3564,11.3677,183579.6388
2010-12-21 10:05:00,20.16,20.16,20.11,20.14,73891.62561576355,11.3677,11.3677,11.3395,11.3564,73891.6256
2010-12-21 10:10:00,20.14,20.17,20.12,20.12,63382.594417077176,11.3564,11.3733,11.3451,11.3451,63382.5944
2010-12-21 10:15:00,20.12,20.19,20.08,20.19,158073.34428024082,11.3451,11.3846,11.3226,11.3846,158073.3443
2010-12-21 10:20:00,20.19,20.2,20.12,20.13,245867.54241926657,11.3846,11.3902,11.3451,11.3508,245867.5424
2010-12-21 10:25:00,20.12,20.2,20.12,20.18,58128.07881773399,11.3451,11.3902,11.3451,11.3789,58128.0788
2010-12-21 10:30:00,20.17,20.18,20.15,20.16,35796.38752052545,11.3733,11.3789,11.362,11.3677,35796.3875
2010-12-21 10:35:00,20.16,20.17,20.12,20.17,61412.15106732348,11.3677,11.3733,11.3451,11.3733,61412.1511
2010-12-21 10:40:00,20.16,20.18,20.15,20.18,54953.47564313082,11.3677,11.3789,11.362,11.3789,54953.4756
2010-12-21 10:45:00,20.18,20.2,20.17,20.19,60207.991242474,11.3789,11.3902,11.3733,11.3846,60207.9912
2010-12-21 10:50:00,20.19,20.24,20.19,20.24,105966.06458675423,11.3846,11.4128,11.3846,11.4128,105966.0646
2010-12-21 10:55:00,20.24,20.28,20.24,20.25,65790.91406677614,11.4128,11.4353,11.4128,11.4184,65790.9141
2010-12-21 11:00:00,20.25,20.27,20.24,20.24,85604.8166392994,11.4184,11.4297,11.4128,11.4128,85604.8166
2010-12-21 11:05:00,20.25,20.26,20.22,20.22,102900.9304871374,11.4184,11.4241,11.4015,11.4015,102900.9305
2010-12-21 11:10:00,20.22,20.22,20.19,20.2,57252.32621784346,11.4015,11.4015,11.3846,11.3902,57252.3262
2010-12-21 11:15:00,20.19,20.24,20.19,20.24,51231.52709359606,11.3846,11.4128,11.3846,11.4128,51231.5271
2010-12-21 11:20:00,20.23,20.27,20.23,20.26,38861.52162014231,11.4071,11.4297,11.4071,11.4241,38861.5216
2010-12-21 11:25:00,20.27,20.28,20.26,20.27,52654.62506841817,11.4297,11.4353,11.4241,11.4297,52654.6251
2010-12-21 11:30:00,20.27,20.32,20.25,20.29,98412.69841269842,11.4297,11.4579,11.4184,11.441,98412.6984
2010-12-21 11:35:00,20.29,20.31,20.27,20.28,59441.70771756979,11.441,11.4523,11.4297,11.4353,59441.7077
2010-12-21 11:40:00,20.28,20.29,20.27,20.28,47837.985769020255,11.4353,11.441,11.4297,11.4353,47837.9858
2010-12-21 11:45:00,20.28,20.29,20.25,20.26,101039.95621237002,11.4353,11.441,11.4184,11.4241,101039.9562
2010-12-21 11:50:00,20.26,20.27,20.25,20.26,60645.86754241927,11.4241,11.4297,11.4184,11.4241,60645.8675
2010-12-21 11:55:00,20.27,20.27,20.24,20.25,70388.61521620142,11.4297,11.4297,11.4128,11.4184,70388.6152
2010-12-21 12:00:00,20.25,20.26,20.24,20.26,34592.227695675974,11.4184,11.4241,11.4128,11.4241,34592.2277
2010-12-21 12:05:00,20.26,20.26,20.23,20.24,80459.77011494253,11.4241,11.4241,11.4071,11.4128,80459.7701
2010-12-21 12:10:00,20.24,20.25,20.22,20.25,70826.49151614669,11.4128,11.4184,11.4015,11.4184,70826.4915
2010-12-21 12:15:00,20.25,20.26,20.24,20.25,45648.60426929392,11.4184,11.4241,11.4128,11.4184,45648.6043
2010-12-21 12:20:00,20.25,20.29,20.25,20.25,56267.10454296661,11.4184,11.441,11.4184,11.4184,56267.1045
2010-12-21 12:25:00,20.25,20.26,20.22,20.25,55281.88286808976,11.4184,11.4241,11.4015,11.4184,55281.8829
2010-12-21 12:30:00,20.25,20.27,20.25,20.26,45758.073344280245,11.4184,11.4297,11.4184,11.4241,45758.0733
2010-12-21 12:35:00,20.26,20.28,20.26,20.26,29885.05747126437,11.4241,11.4353,11.4241,11.4241,29885.0575
2010-12-21 12:40:00,20.27,20.27,20.24,20.25,28790.36672140121,11.4297,11.4297,11.4128,11.4184,28790.3667
2010-12-21 12:45:00,20.25,20.27,20.24,20.25,43459.2227695676,11.4184,11.4297,11.4128,11.4184,43459.2228
2010-12-21 12:50:00,20.24,20.26,20.24,20.26,42364.53201970444,11.4128,11.4241,11.4128,11.4241,42364.532
2010-12-21 12:55:00,20.26,20.27,20.25,20.27,80459.77011494253,11.4241,11.4297,11.4184,11.4297,80459.7701
2010-12-21 13:00:00,20.27,20.28,20.26,20.28,37000.54734537494,11.4297,11.4353,11.4241,11.4353,37000.5473
2010-12-21 13:05:00,20.27,20.28,20.26,20.27,34044.88232074439,11.4297,11.4353,11.4241,11.4297,34044.8823
2010-12-21 13:10:00,20.26,20.27,20.26,20.27,24849.48002189381,11.4241,11.4297,11.4241,11.4297,24849.48
2010-12-21 13:15:00,20.27,20.27,20.26,20.26,24083.1964969896,11.4297,11.4297,11.4241,11.4241,24083.1965
2010-12-21 13:20:00,20.26,20.28,20.26,20.28,43568.69184455391,11.4241,11.4353,11.4241,11.4353,43568.6918
2010-12-21 13:25:00,20.28,20.29,20.28,20.28,26382.047071702244,11.4353,11.441,11.4353,11.4353,26382.0471
2010-12-21 13:30:00,20.28,20.31,20.28,20.31,28680.897646414887,11.4353,11.4523,11.4353,11.4523,28680.8976
2010-12-21 13:35:00,20.31,20.31,20.29,20.29,57033.38806787083,11.4523,11.4523,11.441,11.441,57033.3881
2010-12-21 13:40:00,20.29,20.33,20.29,20.32,81554.46086480569,11.441,11.4635,11.441,11.4579,81554.4609
2010-12-21 13:45:00,20.33,20.33,20.31,20.32,52326.21784345923,11.4635,11.4635,11.4523,11.4579,52326.2178
2010-12-21 13:50:00,20.33,20.33,20.32,20.33,100821.01806239736,11.4635,11.4635,11.4579,11.4635,100821.0181
2010-12-21 13:55:00,20.33,20.36,20.33,20.36,54625.06841817187,11.4635,11.4804,11.4635,11.4804,54625.0684
2010-12-21 14:00:00,20.35,20.36,20.35,20.36,28461.959496442258,11.4748,11.4804,11.4748,11.4804,28461.9595
2010-12-21 14:05:00,20.35,20.36,20.34,20.35,64258.34701696771,11.4748,11.4804,11.4692,11.4748,64258.347
2010-12-21 14:10:00,20.36,20.39,20.34,20.35,134318.55500821018,11.4804,11.4974,11.4692,11.4748,134318.555
2010-12-21 14:15:00,20.36,20.36,20.35,20.35,45429.66611932129,11.4804,11.4804,11.4748,11.4748,45429.6661
2010-12-21 14:20:00,20.35,20.37,20.34,20.37,140339.35413245758,11.4748,11.4861,11.4692,11.4861,140339.3541
2010-12-21 14:25:00,20.37,20.4,20.37,20.4,76081.00711548988,11.4861,11.503,11.4861,11.503,76081.0071
2010-12-21 14:30:00,20.39,20.43,20.39,20.43,220799.1242474001,11.4974,11.5199,11.4974,11.5199,220799.1242
2010-12-21 14:35:00,20.42,20.43,20.4,20.42,133552.27148330596,11.5143,11.5199,11.503,11.5143,133552.2715
2010-12-21 14:40:00,20.43,20.47,20.42,20.47,156212.3700054735,11.5199,11.5425,11.5143,11.5425,156212.37
2010-12-21 14:45:00,20.47,20.48,20.46,20.47,96442.25506294472,11.5425,11.5481,11.5368,11.5425,96442.2551
2010-12-21 14:50:00,20.47,20.48,20.45,20.48,152818.82868089766,11.5425,11.5481,11.5312,11.5481,152818.8287
2010-12-21 14:55:00,20.48,20.48,20.47,20.47,78927.2030651341,11.5481,11.5481,11.5425,11.5425,78927.2031
2010-12-21 15:00:00,20.47,20.52,20.46,20.5,389490.96880131366,11.5425,11.5707,11.5368,11.5594,389490.9688
2010-12-21 15:05:00,20.5,20.52,20.5,20.51,132129.17350848386,11.5594,11.5707,11.5594,11.565,132129.1735
2010-12-21 15:10:00,20.51,20.52,20.49,20.5,173946.3601532567,11.565,11.5707,11.5537,11.5594,173946.3602
2010-12-21 15:15:00,20.5,20.51,20.5,20.5,123590.5856595512,11.5594,11.565,11.5594,11.5594,123590.5857
2010-12-21 15:20:00,20.5,20.51,20.48,20.5,268637.1100164204,11.5594,11.565,11.5481,11.5594,268637.11
2010-12-21 15:25:00,20.51,20.54,20.5,20.54,212479.47454844008,11.565,11.5819,11.5594,11.5819,212479.4745
2010-12-21 15:30:00,20.54,20.6,20.53,20.59,279802.95566502464,11.5819,11.6158,11.5763,11.6101,279802.9557
2010-12-21 15:35:00,20.58,20.62,20.56,20.6,309688.013136289,11.6045,11.6271,11.5932,11.6158,309688.0131
2010-12-21 15:40:00,20.61,20.69,20.6,20.68,417186.64477285167,11.6214,11.6665,11.6158,11.6609,417186.6448
2010-12-21 15:45:00,20.67,20.68,20.65,20.65,384236.4532019704,11.6552,11.6609,11.644,11.644,384236.4532
2010-12-21 15:50:00,20.65,20.86,20.65,20.85,1217186.6447728516,11.644,11.7624,11.644,11.7567,1217186.6448
2010-12-21 15:55:00,20.85,20.86,20.81,20.85,842802.4083196498,11.7567,11.7624,11.7342,11.7567,842802.4083
2010-12-22 09:30:00,20.8,20.92,20.77,20.86,260098.52216748768,11.7285,11.7962,11.7116,11.7624,260098.5222
2010-12-22 09:35:00,20.86,20.9,20.83,20.85,160919.54022988505,11.7624,11.7849,11.7455,11.7567,160919.5402
2010-12-22 09:40:00,20.85,20.86,20.83,20.84,187520.52545155995,11.7567,11.7624,11.7455,11.7511,187520.5255
2010-12-22 09:45:00,20.84,20.84,20.78,20.78,125342.09085933224,11.7511,11.7511,11.7173,11.7173,125342.0909
2010-12-22 09:50:00,20.78,20.86,20.77,20.85,153804.0503557745,11.7173,11.7624,11.7116,11.7567,153804.0504
2010-12-22 09:55:00,20.85,20.88,20.84,20.86,124137.93103448275,11.7567,11.7737,11.7511,11.7624,124137.931
2010-12-22 10:00:00,20.86,20.86,20.81,20.83,147673.78215654078,11.7624,11.7624,11.7342,11.7455,147673.7822
2010-12-22 10:05:00,20.84,20.88,20.82,20.88,149863.1636562671,11.7511,11.7737,11.7398,11.7737,149863.1637
2010-12-22 10:10:00,20.87,20.88,20.85,20.85,112643.67816091956,11.768,11.7737,11.7567,11.7567,112643.6782
2010-12-22 10:15:00,20.85,20.86,20.8,20.81,200766.28352490423,11.7567,11.7624,11.7285,11.7342,200766.2835
2010-12-22 10:20:00,20.81,20.83,20.8,20.83,107389.16256157636,11.7342,11.7455,11.7285,11.7455,107389.1626
2010-12-22 10:25:00,20.82,20.83,20.8,20.83,162999.45265462509,11.7398,11.7455,11.7285,11.7455,162999.4527
2010-12-22 10:30:00,20.82,20.84,20.79,20.82,175697.86535303778,11.7398,11.7511,11.7229,11.7398,175697.8654
2010-12-22 10:35:00,20.83,20.84,20.8,20.8,73453.74931581829,11.7455,11.7511,11.7285,11.7285,73453.7493
2010-12-22 10:40:00,20.81,20.81,20.79,20.81,94362.3426382047,11.7342,11.7342,11.7229,11.7342,94362.3426
2010-12-22 10:45:00,20.8,20.81,20.78,20.78,47947.45484400657,11.7285,11.7342,11.7173,11.7173,47947.4548
2010-12-22 10:50:00,20.77,20.78,20.72,20.72,122495.89490968802,11.7116,11.7173,11.6834,11.6834,122495.8949
2010-12-22 10:55:00,20.72,20.86,20.71,20.86,242036.1247947455,11.6834,11.7624,11.6778,11.7624,242036.1248
2010-12-22 11:00:00,20.85,20.86,20.77,20.82,153913.51943076082,11.7567,11.7624,11.7116,11.7398,153913.5194
2010-12-22 11:05:00,20.82,20.83,20.77,20.77,93705.5281882868,11.7398,11.7455,11.7116,11.7116,93705.5282
2010-12-22 11:10:00,20.77,20.78,20.71,20.74,122495.89490968802,11.7116,11.7173,11.6778,11.6947,122495.8949
2010-12-22 11:15:00,20.74,20.76,20.74,20.74,86371.10016420361,11.6947,11.706,11.6947,11.6947,86371.1002
2010-12-22 11:20:00,20.74,20.78,20.74,20.78,238314.17624521075,11.6947,11.7173,11.6947,11.7173,238314.1762
2010-12-22 11:25:00,20.78,20.85,20.78,20.79,112753.14723590588,11.7173,11.7567,11.7173,11.7229,112753.1472
2010-12-22 11:30:00,20.79,20.82,20.79,20.79,77832.51231527094,11.7229,11.7398,11.7229,11.7229,77832.5123
2010-12-22 11:35:00,20.79,20.79,20.75,20.75,53311.43951833608,11.7229,11.7229,11.7004,11.7004,53311.4395
2010-12-22 11:40:00,20.75,20.77,20.74,20.76,68199.2337164751,11.7004,11.7116,11.6947,11.706,68199.2337
2010-12-22 11:45:00,20.76,20.8,20.76,20.79,58565.95511767926,11.706,11.7285,11.706,11.7229,58565.9551
2010-12-22 11:50:00,20.8,20.82,20.79,20.82,47290.640394088674,11.7285,11.7398,11.7229,11.7398,47290.6404
2010-12-22 11:55:00,20.82,20.84,20.81,20.84,54406.13026819924,11.7398,11.7511,11.7342,11.7511,54406.1303
2010-12-22 12:00:00,20.84,20.88,20.83,20.87,148768.47290640394,11.7511,11.7737,11.7455,11.768,148768.4729
2010-12-22 12:05:00,20.88,20.93,20.87,20.93,77504.10509031199,11.7737,11.8019,11.768,11.8019,77504.1051
2010-12-22 12:10:00,20.93,20.96,20.92,20.96,97208.53858784892,11.8019,11.8188,11.7962,11.8188,97208.5386
2010-12-22 12:15:00,20.96,20.96,20.92,20.93,76628.35249042146,11.8188,11.8188,11.7962,11.8019,76628.3525
2010-12-22 12:20:00,20.93,20.98,20.92,20.98,95019.1570881226,11.8019,11.83,11.7962,11.83,95019.1571
2010-12-22 12:25:00,20.97,20.98,20.95,20.96,275095.78544061305,11.8244,11.83,11.8131,11.8188,275095.7854
2010-12-22 12:30:00,20.95,20.95,20.88,20.89,84072.24958949097,11.8131,11.8131,11.7737,11.7793,84072.2496
2010-12-22 12:35:00,20.9,20.95,20.89,20.94,49917.898193760266,11.7849,11.8131,11.7793,11.8075,49917.8982
2010-12-22 12:40:00,20.94,20.94,20.93,20.94,19157.088122605364,11.8075,11.8075,11.8019,11.8075,19157.0881
2010-12-22 12:45:00,20.94,20.95,20.91,20.94,84072.24958949097,11.8075,11.8131,11.7906,11.8075,84072.2496
2010-12-22 12:50:00,20.94,20.95,20.9,20.95,58784.89326765189,11.8075,11.8131,11.7849,11.8131,58784.8933
2010-12-22 12:55:00,20.94,20.94,20.92,20.94,52654.62506841817,11.8075,11.8075,11.7962,11.8075,52654.6251
2010-12-22 13:00:00,20.94,20.96,20.93,20.96,60974.27476737822,11.8075,11.8188,11.8019,11.8188,60974.2748
2010-12-22 13:05:00,20.97,21.0,20.96,20.99,82320.74438970991,11.8244,11.8413,11.8188,11.8357,82320.7444
2010-12-22 13:10:00,20.99,20.99,20.95,20.98,113081.5544608648,11.8357,11.8357,11.8131,11.83,113081.5545
2010-12-22 13:15:00,20.98,21.0,20.97,21.0,57580.73344280241,11.83,11.8413,11.8244,11.8413,57580.7334
2010-12-22 13:20:00,21.0,21.0,20.98,20.99,50246.30541871922,11.8413,11.8413,11.83,11.8357,50246.3054
2010-12-22 13:25:00,20.98,21.01,20.96,20.96,148111.65845648604,11.83,11.847,11.8188,11.8188,148111.6585
2010-12-22 13:30:00,20.96,20.97,20.86,20.87,201642.0361247948,11.8188,11.8244,11.7624,11.768,201642.0361
2010-12-22 13:35:00,20.87,20.87,20.81,20.81,101915.70881226052,11.768,11.768,11.7342,11.7342,101915.7088
2010-12-22 13:40:00,20.81,20.84,20.79,20.81,194417.07717569784,11.7342,11.7511,11.7229,11.7342,194417.0772
2010-12-22 13:45:00,20.81,20.83,20.76,20.83,153256.70498084291,11.7342,11.7455,11.706,11.7455,153256.705
2010-12-22 13:50:00,20.83,20.84,20.78,20.79,45867.54241926656,11.7455,11.7511,11.7173,11.7229,45867.5424
2010-12-22 13:55:00,20.78,20.8,20.76,20.79,57580.73344280241,11.7173,11.7285,11.706,11.7229,57580.7334
2010-12-22 14:00:00,20.79,20.81,20.78,20.79,68527.64094143405,11.7229,11.7342,11.7173,11.7229,68527.6409
2010-12-22 14:05:00,20.78,20.82,20.78,20.81,72577.99671592776,11.7173,11.7398,11.7173,11.7342,72577.9967
2010-12-22 14:10:00,20.81,20.81,20.79,20.8,27257.799671592777,11.7342,11.7342,11.7229,11.7285,27257.7997
2010-12-22 14:15:00,20.79,20.81,20.79,20.8,63820.47071702244,11.7229,11.7342,11.7229,11.7285,63820.4707
2010-12-22 14:20:00,20.81,20.81,20.79,20.8,31964.96989600438,11.7342,11.7342,11.7229,11.7285,31964.9699
2010-12-22 14:25:00,20.79,20.85,20.79,20.83,67323.48111658456,11.7229,11.7567,11.7229,11.7455,67323.4811
2010-12-22 14:30:00,20.84,20.86,20.82,20.83,91516.14668856048,11.7511,11.7624,11.7398,11.7455,91516.1467
2010-12-22 14:35:00,20.82,20.83,20.78,20.79,71045.42966611932,11.7398,11.7455,11.7173,11.7229,71045.4297
2010-12-22 14:40:00,20.79,20.79,20.77,20.78,41488.7794198139,11.7229,11.7229,11.7116,11.7173,41488.7794
2010-12-22 14:45:00,20.77,20.8,20.77,20.79,56814.44991789819,11.7116,11.7285,11.7116,11.7229,56814.4499
2010-12-22 14:50:00,20.79,20.8,20.79,20.8,24192.66557197592,11.7229,11.7285,11.7229,11.7285,24192.6656
2010-12-22 14:55:00,20.8,20.81,20.79,20.81,60974.27476737822,11.7285,11.7342,11.7229,11.7342,60974.2748
2010-12-22 15:00:00,20.81,20.81,20.79,20.8,47071.70224411604,11.7342,11.7342,11.7229,11.7285,47071.7022
2010-12-22 15:05:00,20.79,20.8,20.75,20.75,81335.52271483306,11.7229,11.7285,11.7004,11.7004,81335.5227
2010-12-22 15:10:00,20.75,20.76,20.75,20.76,43787.62999452655,11.7004,11.706,11.7004,11.706,43787.63
2010-12-22 15:15:00,20.76,20.78,20.75,20.76,109031.1986863711,11.706,11.7173,11.7004,11.706,109031.1987
2010-12-22 15:20:00,20.75,20.79,20.75,20.78,106403.9408866995,11.7004,11.7229,11.7004,11.7173,106403.9409
2010-12-22 15:25:00,20.78,20.78,20.74,20.74,68089.76464148879,11.7173,11.7173,11.6947,11.6947,68089.7646
2010-12-22 15:30:00,20.74,20.75,20.74,20.75,76081.00711548988,11.6947,11.7004,11.6947,11.7004,76081.0071
2010-12-22 15:35:00,20.75,20.76,20.75,20.75,113191.02353585113,11.7004,11.706,11.7004,11.7004,113191.0235
2010-12-22 15:40:00,20.76,20.76,20.75,20.75,105090.31198686371,11.706,11.706,11.7004,11.7004,105090.312
2010-12-22 15:45:00,20.75,20.75,20.72,20.73,203284.0722495895,11.7004,11.7004,11.6834,11.6891,203284.0722
2010-12-22 15:50:00,20.73,20.77,20.73,20.77,189272.03065134105,11.6891,11.7116,11.6891,11.7116,189272.0307
2010-12-22 15:55:00,20.76,20.77,20.74,20.76,369458.12807881774,11.706,11.7116,11.6947,11.706,369458.1281
2010-12-23 09:30:00,20.86,21.0,20.84,20.89,131362.88998357963,11.7624,11.8413,11.7511,11.7793,131362.89
2010-12-23 09:35:00,20.9,20.95,20.86,20.94,84948.0021893815,11.7849,11.8131,11.7624,11.8075,84948.0022
2010-12-23 09:40:00,20.93,20.98,20.9,20.95,101477.83251231528,11.8019,11.83,11.7849,11.8131,101477.8325
2010-12-23 09:45:00,20.94,20.96,20.91,20.92,42802.4083196497,11.8075,11.8188,11.7906,11.7962,42802.4083
2010-12-23 09:50:00,20.92,20.99,20.9,20.93,95785.44061302682,11.7962,11.8357,11.7849,11.8019,95785.4406
2010-12-23 09:55:00,20.93,20.95,20.86,20.91,62397.37274220033,11.8019,11.8131,11.7624,11.7906,62397.3727
2010-12-23 10:00:00,20.91,20.92,20.86,20.91,83415.43513957308,11.7906,11.7962,11.7624,11.7906,83415.4351
2010-12-23 10:05:00,20.91,20.91,20.86,20.86,71702.24411603723,11.7906,11.7906,11.7624,11.7624,71702.2441
2010-12-23 10:10:00,20.86,20.87,20.78,20.83,103886.15216201424,11.7624,11.768,11.7173,11.7455,103886.1522
2010-12-23 10:15:00,20.83,20.83,20.76,20.81,205582.9228243021,11.7455,11.7455,11.706,11.7342,205582.9228
2010-12-23 10:20:00,20.81,20.87,20.79,20.86,65353.03776683087,11.7342,11.768,11.7229,11.7624,65353.0378
2010-12-23 10:25:00,20.86,20.87,20.85,20.86,33497.53694581281,11.7624,11.768,11.7567,11.7624,33497.5369
2010-12-23 10:30:00,20.86,20.88,20.8,20.8,65353.03776683087,11.7624,11.7737,11.7285,11.7285,65353.0378
2010-12-23 10:35:00,20.8,20.83,20.77,20.83,93486.5900383142,11.7285,11.7455,11.7116,11.7455,93486.59
2010-12-23 10:40:00,20.83,20.83,20.76,20.76,49370.552818828684,11.7455,11.7455,11.706,11.706,49370.5528
2010-12-23 10:45:00,20.76,20.77,20.74,20.74,47947.45484400657,11.706,11.7116,11.6947,11.6947,47947.4548
2010-12-23 10:50:00,20.74,20.77,20.74,20.77,62068.96551724138,11.6947,11.7116,11.6947,11.7116,62068.9655
2010-12-23 10:55:00,20.76,20.77,20.74,20.75,38204.707170224414,11.706,11.7116,11.6947,11.7004,38204.7072
2010-12-23 11:00:00,20.74,20.76,20.74,20.74,36015.32567049809,11.6947,11.706,11.6947,11.6947,36015.3257
2010-12-23 11:05:00,20.74,20.74,20.71,20.71,40503.557744937054,11.6947,11.6947,11.6778,11.6778,40503.5577
2010-12-23 11:10:00,20.71,20.72,20.67,20.67,36781.6091954023,11.6778,11.6834,11.6552,11.6552,36781.6092
2010-12-23 11:15:00,20.68,20.75,20.67,20.74,82101.80623973727,11.6609,11.7004,11.6552,11.6947,82101.8062
2010-12-23 11:20:00,20.74,20.77,20.73,20.76,32402.846195949645,11.6947,11.7116,11.6891,11.706,32402.8462
2010-12-23 11:25:00,20.75,20.78,20.75,20.78,46305.41871921183,11.7004,11.7173,11.7004,11.7173,46305.4187
2010-12-23 11:30:00,20.78,20.79,20.72,20.72,29009.30487137384,11.7173,11.7229,11.6834,11.6834,29009.3049
2010-12-23 11:35:00,20.72,20.72,20.7,20.7,18828.680897646416,11.6834,11.6834,11.6722,11.6722,18828.6809
2010-12-23 11:40:00,20.7,20.72,20.67,20.7,72577.99671592776,11.6722,11.6834,11.6552,11.6722,72577.9967
2010-12-23 11:45:00,20.7,20.75,20.7,20.74,36015.32567049809,11.6722,11.7004,11.6722,11.6947,36015.3257
2010-12-23 11:50:00,20.74,20.74,20.73,20.74,13245.75807334428,11.6947,11.6947,11.6891,11.6947,13245.7581
2010-12-23 11:55:00,20.73,20.76,20.73,20.76,41598.248494800224,11.6891,11.706,11.6891,11.706,41598.2485
2010-12-23 12:00:00,20.76,20.78,20.75,20.77,19376.026272578,11.706,11.7173,11.7004,11.7116,19376.0263
2010-12-23 12:05:00,20.78,20.78,20.76,20.76,43021.34646962233,11.7173,11.7173,11.706,11.706,43021.3465
2010-12-23 12:10:00,20.77,20.77,20.76,20.77,14012.041598248496,11.7116,11.7116,11.706,11.7116,14012.0416
2010-12-23 12:15:00,20.77,20.79,20.76,20.79,30541.871921182268,11.7116,11.7229,11.706,11.7229,30541.8719
2010-12-23 12:20:00,20.78,20.82,20.78,20.81,30213.46469622332,11.7173,11.7398,11.7173,11.7342,30213.4647
2010-12-23 12:25:00,20.82,20.82,20.78,20.79,28133.552271483302,11.7398,11.7398,11.7173,11.7229,28133.5523
2010-12-23 12:30:00,20.79,20.81,20.78,20.81,22331.69129720854,11.7229,11.7342,11.7173,11.7342,22331.6913
2010-12-23 12:35:00,20.8,20.81,20.8,20.8,10509.03119868637,11.7285,11.7342,11.7285,11.7285,10509.0312
2010-12-23 12:40:00,20.8,20.81,20.74,20.74,39408.86699507389,11.7285,11.7342,11.6947,11.6947,39408.867
2010-12-23 12:45:00,20.74,20.75,20.74,20.75,19704.433497536946,11.6947,11.7004,11.6947,11.7004,19704.4335
2010-12-23 12:50:00,20.75,20.79,20.75,20.79,30213.46469622332,11.7004,11.7229,11.7004,11.7229,30213.4647
2010-12-23 12:55:00,20.79,20.79,20.77,20.77,18390.80459770115,11.7229,11.7229,11.7116,11.7116,18390.8046
2010-12-23 13:00:00,20.77,20.77,20.75,20.75,21018.06239737274,11.7116,11.7116,11.7004,11.7004,21018.0624
2010-12-23 13:05:00,20.75,20.78,20.75,20.77,33059.660645867545,11.7004,11.7173,11.7004,11.7116,33059.6606
2010-12-23 13:10:00,20.77,20.83,20.77,20.8,113519.43076081008,11.7116,11.7455,11.7116,11.7285,113519.4308
2010-12-23 13:15:00,20.79,20.8,20.79,20.8,13245.75807334428,11.7229,11.7285,11.7229,11.7285,13245.7581
2010-12-23 13:20:00,20.79,20.8,20.77,20.78,37547.89272030652,11.7229,11.7285,11.7116,11.7173,37547.8927
2010-12-23 13:25:00,20.78,20.79,20.77,20.78,23645.320197044337,11.7173,11.7229,11.7116,11.7173,23645.3202
2010-12-23 13:30:00,20.79,20.79,20.77,20.77,17405.582922824302,11.7229,11.7229,11.7116,11.7116,17405.5829
2010-12-23 13:35:00,20.77,20.77,20.75,20.76,24411.60372194855,11.7116,11.7116,11.7004,11.706,24411.6037
2010-12-23 13:40:00,20.75,20.8,20.75,20.78,56595.51176792556,11.7004,11.7285,11.7004,11.7173,56595.5118
2010-12-23 13:45:00,20.79,20.8,20.78,20.79,33935.41324575808,11.7229,11.7285,11.7173,11.7229,33935.4132
2010-12-23 13:50:00,20.79,20.81,20.78,20.78,33497.53694581281,11.7229,11.7342,11.7173,11.7173,33497.5369
2010-12-23 13:55:00,20.78,20.79,20.78,20.79,13683.634373289546,11.7173,11.7229,11.7173,11.7229,13683.6344
2010-12-23 14:00:00,20.78,20.79,20.78,20.78,14887.794198139029,11.7173,11.7229,11.7173,11.7173,14887.7942
2010-12-23 14:05:00,20.78,20.79,20.75,20.77,44444.444444444445,11.7173,11.7229,11.7004,11.7116,44444.4444
2010-12-23 14:10:00,20.77,20.77,20.76,20.76,13793.103448275862,11.7116,11.7116,11.706,11.706,13793.1034
2010-12-23 14:15:00,20.77,20.77,20.75,20.75,35577.44937055282,11.7116,11.7116,11.7004,11.7004,35577.4494
2010-12-23 14:20:00,20.75,20.75,20.72,20.72,41379.31034482759,11.7004,11.7004,11.6834,11.6834,41379.3103
2010-12-23 14:25:00,20.72,20.74,20.72,20.73,43678.16091954024,11.6834,11.6947,11.6834,11.6891,43678.1609
2010-12-23 14:30:00,20.73,20.73,20.72,20.72,18390.80459770115,11.6891,11.6891,11.6834,11.6834,18390.8046
2010-12-23 14:35:00,20.73,20.75,20.73,20.75,49917.898193760266,11.6891,11.7004,11.6891,11.7004,49917.8982
2010-12-23 14:40:00,20.75,20.77,20.75,20.76,156869.18445539137,11.7004,11.7116,11.7004,11.706,156869.1845
2010-12-23 14:45:00,20.77,20.78,20.75,20.78,45539.13519430761,11.7116,11.7173,11.7004,11.7173,45539.1352
2010-12-23 14:50:00,20.78,20.81,20.77,20.79,120853.85878489328,11.7173,11.7342,11.7116,11.7229,120853.8588
2010-12-23 14:55:00,20.8,20.86,20.79,20.85,133661.74055829228,11.7285,11.7624,11.7229,11.7567,133661.7406
2010-12-23 15:00:00,20.85,20.87,20.84,20.86,167487.68472906406,11.7567,11.768,11.7511,11.7624,167487.6847
2010-12-23 15:05:00,20.86,20.92,20.86,20.89,193869.73180076628,11.7624,11.7962,11.7624,11.7793,193869.7318
2010-12-23 15:10:00,20.89,20.94,20.88,20.93,201094.6907498632,11.7793,11.8075,11.7737,11.8019,201094.6907
2010-12-23 15:15:00,20.93,20.97,20.92,20.96,229556.65024630545,11.8019,11.8244,11.7962,11.8188,229556.6502
2010-12-23 15:20:00,20.96,20.97,20.94,20.96,289874.11056376575,11.8188,11.8244,11.8075,11.8188,289874.1106
2010-12-23 15:25:00,20.96,21.0,20.96,20.99,364969.8960043788,11.8188,11.8413,11.8188,11.8357,364969.896
2010-12-23 15:30:00,21.0,21.06,20.98,20.99,427038.8615216202,11.8413,11.8752,11.83,11.8357,427038.8615
2010-12-23 15:35:00,20.99,21.01,20.96,21.0,134537.49315818283,11.8357,11.847,11.8188,11.8413,134537.4932
2010-12-23 15:40:00,21.0,21.03,20.99,21.03,137274.22003284073,11.8413,11.8582,11.8357,11.8582,137274.22
2010-12-23 15:45:00,21.02,21.03,20.96,20.99,200109.46907498632,11.8526,11.8582,11.8188,11.8357,200109.4691
2010-12-23 15:50:00,20.99,21.01,20.98,20.99,185550.08210180624,11.8357,11.847,11.83,11.8357,185550.0821
2010-12-23 15:55:00,20.99,21.03,20.98,21.02,331691.2972085386,11.8357,11.8582,11.83,11.8526,331691.2972
2010-12-27 09:30:00,20.91,21.02,20.83,20.83,156759.71538040505,11.7906,11.8526,11.7455,11.7455,156759.7154
2010-12-27 09:35:00,20.83,20.9,20.8,20.9,106403.9408866995,11.7455,11.7849,11.7285,11.7849,106403.9409
2010-12-27 09:40:00,20.9,20.92,20.81,20.81,130049.26108374384,11.7849,11.7962,11.7342,11.7342,130049.2611
2010-12-27 09:45:00,20.82,20.84,20.78,20.78,120634.92063492064,11.7398,11.7511,11.7173,11.7173,120634.9206
2010-12-27 09:50:00,20.78,20.8,20.78,20.78,62397.37274220033,11.7173,11.7285,11.7173,11.7173,62397.3727
2010-12-27 09:55:00,20.79,20.82,20.78,20.82,74438.97099069513,11.7229,11.7398,11.7173,11.7398,74438.971
2010-12-27 10:00:00,20.82,20.86,20.8,20.86,81335.52271483306,11.7398,11.7624,11.7285,11.7624,81335.5227
2010-12-27 10:05:00,20.85,20.86,20.83,20.86,69403.39354132458,11.7567,11.7624,11.7455,11.7624,69403.3935
2010-12-27 10:10:00,20.86,20.88,20.85,20.87,82211.27531472359,11.7624,11.7737,11.7567,11.768,82211.2753
2010-12-27 10:15:00,20.87,20.89,20.85,20.86,70826.49151614669,11.768,11.7793,11.7567,11.7624,70826.4915
2010-12-27 10:20:00,20.86,20.86,20.84,20.86,21565.407772304326,11.7624,11.7624,11.7511,11.7624,21565.4078
2010-12-27 10:25:00,20.86,20.88,20.85,20.88,46524.356869184456,11.7624,11.7737,11.7567,11.7737,46524.3569
2010-12-27 10:30:00,20.88,20.9,20.87,20.89,42802.4083196497,11.7737,11.7849,11.768,11.7793,42802.4083
2010-12-27 10:35:00,20.89,20.89,20.85,20.87,74110.56376573618,11.7793,11.7793,11.7567,11.768,74110.5638
2010-12-27 10:40:00,20.87,20.92,20.85,20.89,90311.986863711,11.768,11.7962,11.7567,11.7793,90311.9869
2010-12-27 10:45:00,20.89,20.95,20.88,20.92,113191.02353585113,11.7793,11.8131,11.7737,11.7962,113191.0235
2010-12-27 10:50:00,20.93,21.0,20.92,20.96,116037.21948549536,11.8019,11.8413,11.7962,11.8188,116037.2195
2010-12-27 10:55:00,20.96,20.96,20.96,20.96,44006.56814449918,11.8188,11.8188,11.8188,11.8188,44006.5681
2010-12-27 11:00:00,20.96,20.96,20.95,20.96,68089.76464148879,11.8188,11.8188,11.8131,11.8188,68089.7646
2010-12-27 11:05:00,20.96,20.96,20.96,20.96,89545.7033388068,11.8188,11.8188,11.8188,11.8188,89545.7033
2010-12-27 11:10:00,20.96,20.98,20.96,20.98,107389.16256157636,11.8188,11.83,11.8188,11.83,107389.1626
2010-12-27 11:15:00,20.98,21.0,20.97,21.0,68089.76464148879,11.83,11.8413,11.8244,11.8413,68089.7646
2010-12-27 11:20:00,20.99,21.03,20.99,21.02,106185.00273672688,11.8357,11.8582,11.8357,11.8526,106185.0027
2010-12-27 11:25:00,21.01,21.03,21.01,21.01,77504.10509031199,11.847,11.8582,11.847,11.847,77504.1051
2010-12-27 11:30:00,21.01,21.01,20.96,20.96,64805.69239189929,11.847,11.847,11.8188,11.8188,64805.6924
2010-12-27 11:35:00,20.96,20.97,20.94,20.96,67104.54296661193,11.8188,11.8244,11.8075,11.8188,67104.543
2010-12-27 11:40:00,20.96,20.97,20.95,20.95,48166.3929939792,11.8188,11.8244,11.8131,11.8131,48166.393
2010-12-27 11:45:00,20.95,20.95,20.88,20.89,105528.18828680896,11.8131,11.8131,11.7737,11.7793,105528.1883
2010-12-27 11:50:00,20.9,20.91,20.88,20.91,42911.877394636016,11.7849,11.7906,11.7737,11.7906,42911.8774
2010-12-27 11:55:00,20.91,20.94,20.9,20.92,79584.01751505201,11.7906,11.8075,11.7849,11.7962,79584.0175
2010-12-27 12:00:00,20.93,20.96,20.93,20.96,59770.11494252874,11.8019,11.8188,11.8019,11.8188,59770.1149
2010-12-27 12:05:00,20.96,20.98,20.96,20.97,47728.51669403394,11.8188,11.83,11.8188,11.8244,47728.5167
2010-12-27 12:10:00,20.96,20.97,20.96,20.96,36562.67104542967,11.8188,11.8244,11.8188,11.8188,36562.671
2010-12-27 12:15:00,20.97,20.97,20.95,20.96,46633.82594417077,11.8244,11.8244,11.8131,11.8188,46633.8259
2010-12-27 12:20:00,20.96,20.96,20.9,20.91,51122.05801860974,11.8188,11.8188,11.7849,11.7906,51122.058
2010-12-27 12:25:00,20.91,20.93,20.9,20.92,44553.91351943076,11.7906,11.8019,11.7849,11.7962,44553.9135
2010-12-27 12:30:00,20.92,20.95,20.91,20.91,96551.72413793104,11.7962,11.8131,11.7906,11.7906,96551.7241
2010-12-27 12:35:00,20.91,20.92,20.88,20.89,71921.18226600986,11.7906,11.7962,11.7737,11.7793,71921.1823
2010-12-27 12:40:00,20.89,20.9,20.89,20.89,21237.00054734537,11.7793,11.7849,11.7793,11.7793,21237.0005
2010-12-27 12:45:00,20.9,20.9,20.89,20.9,34592.227695675974,11.7849,11.7849,11.7793,11.7849,34592.2277
2010-12-27 12:50:00,20.9,20.9,20.89,20.89,24521.072796934863,11.7849,11.7849,11.7793,11.7793,24521.0728
2010-12-27 12:55:00,20.9,20.93,20.89,20.9,76409.41434044883,11.7849,11.8019,11.7793,11.7849,76409.4143
2010-12-27 13:00:00,20.9,20.91,20.87,20.87,93486.5900383142,11.7849,11.7906,11.768,11.768,93486.59
2010-12-27 13:05:00,20.86,20.87,20.83,20.84,55281.88286808976,11.7624,11.768,11.7455,11.7511,55281.8829
2010-12-27 13:10:00,20.83,20.86,20.83,20.85,50903.11986863711,11.7455,11.7624,11.7455,11.7567,50903.1199
2010-12-27 13:15:00,20.85,20.86,20.85,20.85,20908.593322386427,11.7567,11.7624,11.7567,11.7567,20908.5933
2010-12-27 13:20:00,20.86,20.86,20.82,20.86,67104.54296661193,11.7624,11.7624,11.7398,11.7624,67104.543
2010-12-27 13:25:00,20.86,20.91,20.86,20.89,47181.17131910235,11.7624,11.7906,11.7624,11.7793,47181.1713
2010-12-27 13:30:00,20.9,20.92,20.88,20.89,52983.03229337712,11.7849,11.7962,11.7737,11.7793,52983.0323
2010-12-27 13:35:00,20.89,20.91,20.88,20.89,12260.536398467431,11.7793,11.7906,11.7737,11.7793,12260.5364
2010-12-27 13:40:00,20.89,20.9,20.86,20.86,29337.712096332787,11.7793,11.7849,11.7624,11.7624,29337.7121
2010-12-27 13:45:00,20.86,20.86,20.85,20.85,28133.552271483302,11.7624,11.7624,11.7567,11.7567,28133.5523
2010-12-27 13:50:00,20.86,20.88,20.85,20.86,79912.42474001095,11.7624,11.7737,11.7567,11.7624,79912.4247
2010-12-27 13:55:00,20.87,20.88,20.86,20.88,32950.19157088123,11.768,11.7737,11.7624,11.7737,32950.1916
2010-12-27 14:00:00,20.88,20.88,20.86,20.88,19157.088122605364,11.7737,11.7737,11.7624,11.7737,19157.0881
2010-12-27 14:05:00,20.88,20.88,20.86,20.86,28024.08319649699,11.7737,11.7737,11.7624,11.7624,28024.0832
2010-12-27 14:10:00,20.86,20.86,20.85,20.85,186973.1800766284,11.7624,11.7624,11.7567,11.7567,186973.1801
2010-12-27 14:15:00,20.85,20.86,20.85,20.86,27476.73782156541,11.7567,11.7624,11.7567,11.7624,27476.7378
2010-12-27 14:20:00,20.85,20.9,20.85,20.9,93705.5281882868,11.7567,11.7849,11.7567,11.7849,93705.5282
2010-12-27 14:25:00,20.9,20.94,20.9,20.94,67323.48111658456,11.7849,11.8075,11.7849,11.8075,67323.4811
2010-12-27 14:30:00,20.93,20.98,20.93,20.97,63054.18719211823,11.8019,11.83,11.8019,11.8244,63054.1872
2010-12-27 14:35:00,20.97,20.98,20.94,20.94,52107.27969348659,11.8244,11.83,11.8075,11.8075,52107.2797
2010-12-27 14:40:00,20.94,20.96,20.92,20.96,79802.95566502464,11.8075,11.8188,11.7962,11.8188,79802.9557
2010-12-27 14:45:00,20.95,20.96,20.94,20.94,17405.582922824302,11.8131,11.8188,11.8075,11.8075,17405.5829
2010-12-27 14:50:00,20.94,20.94,20.93,20.93,26491.51614668856,11.8075,11.8075,11.8019,11.8019,26491.5161
2010-12-27 14:55:00,20.93,20.96,20.92,20.96,66666.66666666667,11.8019,11.8188,11.7962,11.8188,66666.6667
2010-12-27 15:00:00,20.95,20.95,20.93,20.93,71264.36781609195,11.8131,11.8131,11.8019,11.8019,71264.3678
2010-12-27 15:05:00,20.93,20.94,20.93,20.93,36343.73289545703,11.8019,11.8075,11.8019,11.8019,36343.7329
2010-12-27 15:10:00,20.93,20.94,20.93,20.93,93596.0591133005,11.8019,11.8075,11.8019,11.8019,93596.0591
2010-12-27 15:15:00,20.93,20.94,20.93,20.93,48713.73836891079,11.8019,11.8075,11.8019,11.8019,48713.7384
2010-12-27 15:20:00,20.93,20.94,20.93,20.94,115708.8122605364,11.8019,11.8075,11.8019,11.8075,115708.8123
2010-12-27 15:25:00,20.94,20.95,20.94,20.94,90202.51778872468,11.8075,11.8131,11.8075,11.8075,90202.5178
2010-12-27 15:30:00,20.94,20.96,20.94,20.96,121510.67323481115,11.8075,11.8188,11.8075,11.8188,121510.6732
2010-12-27 15:35:00,20.96,20.98,20.96,20.98,134099.61685823754,11.8188,11.83,11.8188,11.83,134099.6169
2010-12-27 15:40:00,20.97,21.02,20.97,21.01,183908.0459770115,11.8244,11.8526,11.8244,11.847,183908.046
2010-12-27 15:45:00,21.01,21.03,21.0,21.01,298193.7602627258,11.847,11.8582,11.8413,11.847,298193.7603
2010-12-27 15:50:00,21.01,21.06,21.01,21.04,248604.26929392447,11.847,11.8752,11.847,11.8639,248604.2693
2010-12-27 15:55:00,21.05,21.06,21.01,21.01,179419.81390257252,11.8695,11.8752,11.847,11.847,179419.8139
2010-12-28 09:30:00,21.04,21.22,21.02,21.15,117569.78653530378,11.8639,11.9654,11.8526,11.9259,117569.7865
2010-12-28 09:35:00,21.16,21.2,21.16,21.17,97865.35303776684,11.9315,11.9541,11.9315,11.9372,97865.353
2010-12-28 09:40:00,21.17,21.2,21.17,21.17,108264.9151614669,11.9372,11.9541,11.9372,11.9372,108264.9152
2010-12-28 09:45:00,21.17,21.2,21.17,21.17,47837.985769020255,11.9372,11.9541,11.9372,11.9372,47837.9858
2010-12-28 09:50:00,21.17,21.18,21.13,21.13,78708.26491516148,11.9372,11.9428,11.9146,11.9146,78708.2649
2010-12-28 09:55:00,21.13,21.18,21.11,21.12,39846.74329501916,11.9146,11.9428,11.9034,11.909,39846.7433
2010-12-28 10:00:00,21.12,21.16,21.09,21.1,73891.62561576355,11.909,11.9315,11.8921,11.8977,73891.6256
2010-12-28 10:05:00,21.1,21.1,21.0,21.05,206020.7991242474,11.8977,11.8977,11.8413,11.8695,206020.7991
2010-12-28 10:10:00,21.04,21.06,20.97,20.97,138806.78708264916,11.8639,11.8752,11.8244,11.8244,138806.7871
2010-12-28 10:15:00,20.97,21.0,20.97,21.0,38095.2380952381,11.8244,11.8413,11.8244,11.8413,38095.2381
2010-12-28 10:20:00,21.0,21.0,20.98,20.98,18828.680897646416,11.8413,11.8413,11.83,11.83,18828.6809
2010-12-28 10:25:00,20.99,20.99,20.98,20.99,16201.423097974824,11.8357,11.8357,11.83,11.8357,16201.4231
2010-12-28 10:30:00,20.98,21.0,20.98,20.98,11822.660098522168,11.83,11.8413,11.83,11.83,11822.6601
2010-12-28 10:35:00,20.98,20.99,20.97,20.97,47071.70224411604,11.83,11.8357,11.8244,11.8244,47071.7022
2010-12-28 10:40:00,20.97,20.99,20.97,20.98,68746.57909140667,11.8244,11.8357,11.8244,11.83,68746.5791
2010-12-28 10:45:00,20.98,20.99,20.96,20.97,39956.21237000547,11.83,11.8357,11.8188,11.8244,39956.2124
2010-12-28 10:50:00,20.96,20.97,20.93,20.95,68308.70279146142,11.8188,11.8244,11.8019,11.8131,68308.7028
2010-12-28 10:55:00,20.95,20.96,20.94,20.94,21674.87684729064,11.8131,11.8188,11.8075,11.8075,21674.8768
2010-12-28 11:00:00,20.94,20.98,20.94,20.96,32183.90804597701,11.8075,11.83,11.8075,11.8188,32183.908
2010-12-28 11:05:00,20.96,20.96,20.94,20.96,32402.846195949645,11.8188,11.8188,11.8075,11.8188,32402.8462
2010-12-28 11:10:00,20.96,20.96,20.93,20.94,154789.27203065134,11.8188,11.8188,11.8019,11.8075,154789.272
2010-12-28 11:15:00,20.93,20.94,20.93,20.93,51122.05801860974,11.8019,11.8075,11.8019,11.8019,51122.058
2010-12-28 11:20:00,20.94,20.94,20.9,20.9,41050.90311986864,11.8075,11.8075,11.7849,11.7849,41050.9031
2010-12-28 11:25:00,20.9,20.94,20.9,20.93,52764.09414340449,11.7849,11.8075,11.7849,11.8019,52764.0941
2010-12-28 11:30:00,20.94,20.96,20.94,20.94,25506.29447181172,11.8075,11.8188,11.8075,11.8075,25506.2945
2010-12-28 11:35:00,20.94,21.0,20.94,20.98,44444.444444444445,11.8075,11.8413,11.8075,11.83,44444.4444
2010-12-28 11:40:00,20.97,20.98,20.96,20.96,95019.1570881226,11.8244,11.83,11.8188,11.8188,95019.1571
2010-12-28 11:45:00,20.96,20.97,20.94,20.95,40175.15051997811,11.8188,11.8244,11.8075,11.8131,40175.1505
2010-12-28 11:50:00,20.96,20.96,20.95,20.96,17296.113847837987,11.8188,11.8188,11.8131,11.8188,17296.1138
2010-12-28 11:55:00,20.96,20.98,20.94,20.97,33607.00602079913,11.8188,11.83,11.8075,11.8244,33607.006
2010-12-28 12:00:00,20.97,21.01,20.96,21.01,36781.6091954023,11.8244,11.847,11.8188,11.847,36781.6092
2010-12-28 12:05:00,21.0,21.01,21.0,21.01,11822.660098522168,11.8413,11.847,11.8413,11.847,11822.6601
2010-12-28 12:10:00,21.0,21.01,20.98,20.98,14340.448823207444,11.8413,11.847,11.83,11.83,14340.4488
2010-12-28 12:15:00,20.98,21.0,20.98,21.0,20799.124247400112,11.83,11.8413,11.83,11.8413,20799.1242
2010-12-28 12:20:00,21.0,21.01,20.99,21.01,31308.155446086483,11.8413,11.847,11.8357,11.847,31308.1554
2010-12-28 12:25:00,21.01,21.01,21.0,21.0,17624.521072796935,11.847,11.847,11.8413,11.8413,17624.5211
2010-12-28 12:30:00,21.0,21.01,20.98,20.98,19376.026272578,11.8413,11.847,11.83,11.83,19376.0263
2010-12-28 12:35:00,20.98,20.99,20.98,20.98,22879.03667214012,11.83,11.8357,11.83,11.83,22879.0367
2010-12-28 12:40:00,20.99,20.99,20.96,20.96,42692.93924466339,11.8357,11.8357,11.8188,11.8188,42692.9392
2010-12-28 12:45:00,20.96,20.96,20.96,20.96,7772.304324028462,11.8188,11.8188,11.8188,11.8188,7772.3043
2010-12-28 12:50:00,20.96,20.98,20.96,20.97,14340.448823207444,11.8188,11.83,11.8188,11.8244,14340.4488
2010-12-28 12:55:00,20.98,20.98,20.97,20.97,7991.242474001095,11.83,11.83,11.8244,11.8244,7991.2425
2010-12-28 13:00:00,20.97,20.99,20.96,20.96,35905.85659551177,11.8244,11.8357,11.8188,11.8188,35905.8566
2010-12-28 13:05:00,20.97,21.0,20.96,20.99,18171.86644772852,11.8244,11.8413,11.8188,11.8357,18171.8664
2010-12-28 13:10:00,20.99,21.0,20.98,20.98,21784.34592227696,11.8357,11.8413,11.83,11.83,21784.3459
2010-12-28 13:15:00,20.98,20.99,20.98,20.99,23754.78927203065,11.83,11.8357,11.83,11.8357,23754.7893
2010-12-28 13:20:00,20.99,21.0,20.98,20.98,13574.165298303227,11.8357,11.8413,11.83,11.83,13574.1653
2010-12-28 13:25:00,20.98,20.99,20.96,20.96,35577.44937055282,11.83,11.8357,11.8188,11.8188,35577.4494
2010-12-28 13:30:00,20.96,20.98,20.96,20.97,45101.25889436234,11.8188,11.83,11.8188,11.8244,45101.2589
2010-12-28 13:35:00,20.97,20.97,20.96,20.96,8757.52599890531,11.8244,11.8244,11.8188,11.8188,8757.526
2010-12-28 13:40:00,20.96,20.97,20.96,20.97,11275.314723590584,11.8188,11.8244,11.8188,11.8244,11275.3147
2010-12-28 13:45:00,20.96,20.97,20.96,20.96,10509.03119868637,11.8188,11.8244,11.8188,11.8188,10509.0312
2010-12-28 13:50:00,20.96,20.97,20.96,20.97,8429.11877394636,11.8188,11.8244,11.8188,11.8244,8429.1188
2010-12-28 13:55:00,20.96,20.97,20.96,20.97,18828.680897646416,11.8188,11.8244,11.8188,11.8244,18828.6809
2010-12-28 14:00:00,20.96,20.97,20.96,20.96,12370.00547345375,11.8188,11.8244,11.8188,11.8188,12370.0055
2010-12-28 14:05:00,20.96,20.96,20.96,20.96,25068.418171866448,11.8188,11.8188,11.8188,11.8188,25068.4182
2010-12-28 14:10:00,20.96,20.96,20.96,20.96,8100.711548987411,11.8188,11.8188,11.8188,11.8188,8100.7115
2010-12-28 14:15:00,20.96,20.96,20.96,20.96,33935.41324575808,11.8188,11.8188,11.8188,11.8188,33935.4132
2010-12-28 14:20:00,20.96,20.96,20.95,20.95,18171.86644772852,11.8188,11.8188,11.8131,11.8131,18171.8664
2010-12-28 14:25:00,20.95,20.96,20.95,20.95,8319.649698960044,11.8131,11.8188,11.8131,11.8131,8319.6497
2010-12-28 14:30:00,20.95,20.96,20.94,20.95,41379.31034482759,11.8131,11.8188,11.8075,11.8131,41379.3103
2010-12-28 14:35:00,20.95,20.96,20.95,20.95,11713.191023535852,11.8131,11.8188,11.8131,11.8131,11713.191
2010-12-28 14:40:00,20.96,20.96,20.95,20.96,10837.43842364532,11.8188,11.8188,11.8131,11.8188,10837.4384
2010-12-28 14:45:00,20.96,20.96,20.95,20.95,7553.366174055829,11.8188,11.8188,11.8131,11.8131,7553.3662
2010-12-28 14:50:00,20.95,20.96,20.94,20.94,19704.433497536946,11.8131,11.8188,11.8075,11.8075,19704.4335
2010-12-28 14:55:00,20.95,20.96,20.94,20.96,32183.90804597701,11.8131,11.8188,11.8075,11.8188,32183.908
2010-12-28 15:00:00,20.96,20.96,20.95,20.96,41926.65571975917,11.8188,11.8188,11.8131,11.8188,41926.6557
2010-12-28 15:05:00,20.96,20.96,20.95,20.96,24740.0109469075,11.8188,11.8188,11.8131,11.8188,24740.0109
2010-12-28 15:10:00,20.95,20.96,20.95,20.95,20580.18609742748,11.8131,11.8188,11.8131,11.8131,20580.1861
2010-12-28 15:15:00,20.95,20.97,20.95,20.96,61850.02736726875,11.8131,11.8244,11.8131,11.8188,61850.0274
2010-12-28 15:20:00,20.97,20.99,20.96,20.98,53530.37766830871,11.8244,11.8357,11.8188,11.83,53530.3777
2010-12-28 15:25:00,20.99,20.99,20.97,20.99,64367.81609195402,11.8357,11.8357,11.8244,11.8357,64367.8161
2010-12-28 15:30:00,20.99,20.99,20.98,20.99,13574.165298303227,11.8357,11.8357,11.83,11.8357,13574.1653
2010-12-28 15:35:00,20.98,20.99,20.98,20.98,29775.588396278054,11.83,11.8357,11.83,11.83,29775.5884
2010-12-28 15:40:00,20.98,20.99,20.98,20.98,29228.243021346472,11.83,11.8357,11.83,11.83,29228.243
2010-12-28 15:45:00,20.98,20.99,20.96,20.97,116037.21948549536,11.83,11.8357,11.8188,11.8244,116037.2195
2010-12-28 15:50:00,20.97,20.98,20.96,20.98,107717.56978653531,11.8244,11.83,11.8188,11.83,107717.5698
2010-12-28 15:55:00,20.97,20.98,20.93,20.94,505418.71921182267,11.8244,11.83,11.8019,11.8075,505418.7192
2010-12-29 09:30:00,20.93,21.05,20.89,20.95,87465.79091406678,11.8019,11.8695,11.7793,11.8131,87465.7909
2010-12-29 09:35:00,20.95,20.98,20.94,20.96,89655.1724137931,11.8131,11.83,11.8075,11.8188,89655.1724
2010-12-29 09:40:00,20.96,20.99,20.9,20.9,48385.33114395184,11.8188,11.8357,11.7849,11.7849,48385.3311
2010-12-29 09:45:00,20.9,21.02,20.9,21.01,101587.3015873016,11.7849,11.8526,11.7849,11.847,101587.3016
2010-12-29 09:50:00,21.01,21.01,20.96,21.0,60207.991242474,11.847,11.847,11.8188,11.8413,60207.9912
2010-12-29 09:55:00,21.0,21.0,20.96,20.96,36672.14012041599,11.8413,11.8413,11.8188,11.8188,36672.1401
2010-12-29 10:00:00,20.96,21.01,20.96,21.0,21127.53147235906,11.8188,11.847,11.8188,11.8413,21127.5315
2010-12-29 10:05:00,21.0,21.01,20.98,20.98,63492.06349206349,11.8413,11.847,11.83,11.83,63492.0635
2010-12-29 10:10:00,20.98,21.02,20.98,21.0,61521.6201423098,11.83,11.8526,11.83,11.8413,61521.6201
2010-12-29 10:15:00,21.0,21.01,20.96,20.96,38423.64532019704,11.8413,11.847,11.8188,11.8188,38423.6453
2010-12-29 10:20:00,20.97,21.01,20.97,20.99,69512.8626163109,11.8244,11.847,11.8244,11.8357,69512.8626
2010-12-29 10:25:00,21.0,21.02,20.98,21.0,76737.82156540778,11.8413,11.8526,11.83,11.8413,76737.8216
2010-12-29 10:30:00,21.0,21.01,20.98,20.99,25834.701696770662,11.8413,11.847,11.83,11.8357,25834.7017
2010-12-29 10:35:00,20.99,21.01,20.98,21.01,64258.34701696771,11.8357,11.847,11.83,11.847,64258.347
2010-12-29 10:40:00,21.01,21.02,21.0,21.01,85714.28571428572,11.847,11.8526,11.8413,11.847,85714.2857
2010-12-29 10:45:00,21.01,21.03,20.99,21.01,187301.5873015873,11.847,11.8582,11.8357,11.847,187301.5873
2010-12-29 10:50:00,21.01,21.05,20.99,21.05,60645.86754241927,11.847,11.8695,11.8357,11.8695,60645.8675
2010-12-29 10:55:00,21.05,21.09,21.05,21.07,108374.3842364532,11.8695,11.8921,11.8695,11.8808,108374.3842
2010-12-29 11:00:00,21.07,21.09,21.06,21.09,39299.39792008758,11.8808,11.8921,11.8752,11.8921,39299.3979
2010-12-29 11:05:00,21.09,21.1,21.08,21.09,40613.026819923376,11.8921,11.8977,11.8864,11.8921,40613.0268
2010-12-29 11:10:00,21.09,21.12,21.08,21.09,62178.4345922277,11.8921,11.909,11.8864,11.8921,62178.4346
2010-12-29 11:15:00,21.09,21.12,21.08,21.12,29118.77394636016,11.8921,11.909,11.8864,11.909,29118.7739
2010-12-29 11:20:00,21.11,21.14,21.11,21.14,21127.53147235906,11.9034,11.9203,11.9034,11.9203,21127.5315
2010-12-29 11:25:00,21.14,21.15,21.13,21.15,21893.814997263275,11.9203,11.9259,11.9146,11.9259,21893.815
2010-12-29 11:30:00,21.15,21.17,21.14,21.14,75424.19266557197,11.9259,11.9372,11.9203,11.9203,75424.1927
2010-12-29 11:35:00,21.14,21.24,21.14,21.24,112424.74001094692,11.9203,11.9767,11.9203,11.9767,112424.74
2010-12-29 11:40:00,21.23,21.24,21.17,21.17,69731.80076628353,11.971,11.9767,11.9372,11.9372,69731.8008
2010-12-29 11:45:00,21.17,21.17,21.17,21.17,9195.402298850577,11.9372,11.9372,11.9372,11.9372,9195.4023
2010-12-29 11:50:00,21.17,21.17,21.15,21.17,24192.66557197592,11.9372,11.9372,11.9259,11.9372,24192.6656
2010-12-29 11:55:00,21.17,21.17,21.16,21.17,52107.27969348659,11.9372,11.9372,11.9315,11.9372,52107.2797
2010-12-29 12:00:00,21.17,21.19,21.17,21.17,36672.14012041599,11.9372,11.9485,11.9372,11.9372,36672.1401
2010-12-29 12:05:00,21.17,21.22,21.17,21.21,50684.18171866448,11.9372,11.9654,11.9372,11.9597,50684.1817
2010-12-29 12:10:00,21.2,21.21,21.19,21.19,37876.29994526546,11.9541,11.9597,11.9485,11.9485,37876.2999
2010-12-29 12:15:00,21.19,21.23,21.19,21.23,34044.88232074439,11.9485,11.971,11.9485,11.971,34044.8823
2010-12-29 12:20:00,21.23,21.24,21.22,21.23,57580.73344280241,11.971,11.9767,11.9654,11.971,57580.7334
2010-12-29 12:25:00,21.22,21.23,21.21,21.23,30870.279146141216,11.9654,11.971,11.9597,11.971,30870.2791
2010-12-29 12:30:00,21.22,21.24,21.2,21.21,58565.95511767926,11.9654,11.9767,11.9541,11.9597,58565.9551
2010-12-29 12:35:00,21.22,21.24,21.21,21.23,29337.712096332787,11.9654,11.9767,11.9597,11.971,29337.7121
2010-12-29 12:40:00,21.23,21.24,21.22,21.23,36453.20197044335,11.971,11.9767,11.9654,11.971,36453.202
2010-12-29 12:45:00,21.23,21.24,21.21,21.21,36781.6091954023,11.971,11.9767,11.9597,11.9597,36781.6092
2010-12-29 12:50:00,21.21,21.24,21.21,21.24,55500.8210180624,11.9597,11.9767,11.9597,11.9767,55500.821
2010-12-29 12:55:00,21.23,21.26,21.23,21.26,53639.84674329502,11.971,11.9879,11.971,11.9879,53639.8467
2010-12-29 13:00:00,21.26,21.28,21.25,21.28,47290.640394088674,11.9879,11.9992,11.9823,11.9992,47290.6404
2010-12-29 13:05:00,21.28,21.28,21.25,21.27,64039.40886699508,11.9992,11.9992,11.9823,11.9936,64039.4089
2010-12-29 13:10:00,21.28,21.28,21.26,21.28,41598.248494800224,11.9992,11.9992,11.9879,11.9992,41598.2485
2010-12-29 13:15:00,21.28,21.32,21.28,21.29,89764.64148877942,11.9992,12.0218,11.9992,12.0048,89764.6415
2010-12-29 13:20:00,21.3,21.33,21.29,21.33,49589.490968801314,12.0105,12.0274,12.0048,12.0274,49589.491
2010-12-29 13:25:00,21.33,21.33,21.32,21.32,57799.67159277504,12.0274,12.0274,12.0218,12.0218,57799.6716
2010-12-29 13:30:00,21.33,21.4,21.33,21.4,174274.76737821565,12.0274,12.0669,12.0274,12.0669,174274.7674
2010-12-29 13:35:00,21.4,21.42,21.39,21.39,129392.44663382597,12.0669,12.0782,12.0612,12.0612,129392.4466
2010-12-29 13:40:00,21.39,21.4,21.36,21.39,68089.76464148879,12.0612,12.0669,12.0443,12.0612,68089.7646
2010-12-29 13:45:00,21.4,21.41,21.4,21.4,18719.21182266009,12.0669,12.0725,12.0669,12.0669,18719.2118
2010-12-29 13:50:00,21.41,21.44,21.41,21.42,65900.38314176246,12.0725,12.0894,12.0725,12.0782,65900.3831
2010-12-29 13:55:00,21.42,21.45,21.42,21.44,46086.48056923919,12.0782,12.0951,12.0782,12.0894,46086.4806
2010-12-29 14:00:00,21.44,21.45,21.44,21.44,30760.8100711549,12.0894,12.0951,12.0894,12.0894,30760.8101
2010-12-29 14:05:00,21.45,21.47,21.44,21.44,131800.76628352492,12.0951,12.1063,12.0894,12.0894,131800.7663
2010-12-29 14:10:00,21.44,21.45,21.39,21.39,102353.5851122058,12.0894,12.0951,12.0612,12.0612,102353.5851
2010-12-29 14:15:00,21.4,21.42,21.39,21.4,69512.8626163109,12.0669,12.0782,12.0612,12.0669,69512.8626
2010-12-29 14:20:00,21.41,21.44,21.4,21.41,43130.81554460865,12.0725,12.0894,12.0669,12.0725,43130.8155
2010-12-29 14:25:00,21.4,21.41,21.39,21.39,18938.14997263273,12.0669,12.0725,12.0612,12.0612,18938.15
2010-12-29 14:30:00,21.4,21.43,21.38,21.39,74767.37821565408,12.0669,12.0838,12.0556,12.0612,74767.3782
2010-12-29 14:35:00,21.39,21.41,21.38,21.41,56267.10454296661,12.0612,12.0725,12.0556,12.0725,56267.1045
2010-12-29 14:40:00,21.41,21.43,21.38,21.38,45539.13519430761,12.0725,12.0838,12.0556,12.0556,45539.1352
2010-12-29 14:45:00,21.39,21.39,21.36,21.39,48385.33114395184,12.0612,12.0612,12.0443,12.0612,48385.3311
2010-12-29 14:50:00,21.39,21.39,21.38,21.38,30103.995621237,12.0612,12.0612,12.0556,12.0556,30103.9956
2010-12-29 14:55:00,21.39,21.39,21.37,21.38,89764.64148877942,12.0612,12.0612,12.05,12.0556,89764.6415
2010-12-29 15:00:00,21.38,21.39,21.37,21.39,31198.686371100164,12.0556,12.0612,12.05,12.0612,31198.6864
2010-12-29 15:05:00,21.39,21.39,21.35,21.38,74329.50191570881,12.0612,12.0612,12.0387,12.0556,74329.5019
2010-12-29 15:10:00,21.38,21.39,21.38,21.39,33825.94417077176,12.0556,12.0612,12.0556,12.0612,33825.9442
2010-12-29 15:15:00,21.39,21.39,21.36,21.36,53311.43951833608,12.0612,12.0612,12.0443,12.0443,53311.4395
2010-12-29 15:20:00,21.37,21.37,21.36,21.36,27257.799671592777,12.05,12.05,12.0443,12.0443,27257.7997
2010-12-29 15:25:00,21.36,21.37,21.35,21.36,57252.32621784346,12.0443,12.05,12.0387,12.0443,57252.3262
2010-12-29 15:30:00,21.35,21.39,21.35,21.38,103119.86863711002,12.0387,12.0612,12.0387,12.0556,103119.8686
2010-12-29 15:35:00,21.37,21.38,21.36,21.38,78160.9195402299,12.05,12.0556,12.0443,12.0556,78160.9195
2010-12-29 15:40:00,21.38,21.38,21.35,21.37,93924.46633825944,12.0556,12.0556,12.0387,12.05,93924.4663
2010-12-29 15:45:00,21.37,21.38,21.32,21.33,116584.56486042694,12.05,12.0556,12.0218,12.0274,116584.5649
2010-12-29 15:50:00,21.34,21.36,21.32,21.33,130158.73015873016,12.033,12.0443,12.0218,12.0274,130158.7302
2010-12-29 15:55:00,21.33,21.33,21.3,21.31,143295.01915708813,12.0274,12.0274,12.0105,12.0161,143295.0192
2010-12-30 09:30:00,21.39,21.45,21.28,21.39,112205.80186097429,12.0612,12.0951,11.9992,12.0612,112205.8019
2010-12-30 09:35:00,21.39,21.41,21.31,21.31,94581.28078817736,12.0612,12.0725,12.0161,12.0161,94581.2808
2010-12-30 09:40:00,21.32,21.42,21.31,21.39,97865.35303776684,12.0218,12.0782,12.0161,12.0612,97865.353
2010-12-30 09:45:00,21.4,21.4,21.28,21.3,119102.3535851122,12.0669,12.0669,11.9992,12.0105,119102.3536
2010-12-30 09:50:00,21.29,21.39,21.28,21.39,74986.31636562671,12.0048,12.0612,11.9992,12.0612,74986.3164
2010-12-30 09:55:00,21.39,21.39,21.31,21.31,53858.78489326766,12.0612,12.0612,12.0161,12.0161,53858.7849
2010-12-30 10:00:00,21.32,21.33,21.27,21.3,66447.72851669404,12.0218,12.0274,11.9936,12.0105,66447.7285
2010-12-30 10:05:00,21.29,21.3,21.26,21.28,60426.92939244663,12.0048,12.0105,11.9879,11.9992,60426.9294
2010-12-30 10:10:00,21.27,21.28,21.24,21.26,65353.03776683087,11.9936,11.9992,11.9767,11.9879,65353.0378
2010-12-30 10:15:00,21.26,21.3,21.24,21.29,75424.19266557197,11.9879,12.0105,11.9767,12.0048,75424.1927
2010-12-30 10:20:00,21.29,21.3,21.26,21.27,43021.34646962233,12.0048,12.0105,11.9879,11.9936,43021.3465
2010-12-30 10:25:00,21.26,21.29,21.25,21.28,52545.15599343186,11.9879,12.0048,11.9823,11.9992,52545.156
2010-12-30 10:30:00,21.28,21.3,21.26,21.29,63054.18719211823,11.9992,12.0105,11.9879,12.0048,63054.1872
2010-12-30 10:35:00,21.28,21.3,21.28,21.29,45758.073344280245,11.9992,12.0105,11.9992,12.0048,45758.0733
2010-12-30 10:40:00,21.29,21.3,21.24,21.27,75643.13081554462,12.0048,12.0105,11.9767,11.9936,75643.1308
2010-12-30 10:45:00,21.27,21.29,21.21,21.21,84181.71866447729,11.9936,12.0048,11.9597,11.9597,84181.7187
2010-12-30 10:50:00,21.22,21.23,21.19,21.22,50574.71264367816,11.9654,11.971,11.9485,11.9654,50574.7126
2010-12-30 10:55:00,21.23,21.23,21.19,21.2,40831.964969896006,11.971,11.971,11.9485,11.9541,40831.965
2010-12-30 11:00:00,21.2,21.42,21.19,21.32,536617.4055829229,11.9541,12.0782,11.9485,12.0218,536617.4056
2010-12-30 11:05:00,21.32,21.32,21.25,21.28,86918.4455391352,12.0218,12.0218,11.9823,11.9992,86918.4455
2010-12-30 11:10:00,21.28,21.32,21.28,21.32,63820.47071702244,11.9992,12.0218,11.9992,12.0218,63820.4707
2010-12-30 11:15:00,21.31,21.32,21.27,21.27,36124.7947454844,12.0161,12.0218,11.9936,11.9936,36124.7947
2010-12-30 11:20:00,21.28,21.32,21.27,21.27,55719.75916803503,11.9992,12.0218,11.9936,11.9936,55719.7592
2010-12-30 11:25:00,21.27,21.29,21.26,21.28,28352.49042145594,11.9936,12.0048,11.9879,11.9992,28352.4904
2010-12-30 11:30:00,21.28,21.28,21.24,21.28,68199.2337164751,11.9992,11.9992,11.9767,11.9992,68199.2337
2010-12-30 11:35:00,21.28,21.28,21.24,21.24,23645.320197044337,11.9992,11.9992,11.9767,11.9767,23645.3202
2010-12-30 11:40:00,21.24,21.28,21.24,21.25,40613.026819923376,11.9767,11.9992,11.9767,11.9823,40613.0268
2010-12-30 11:45:00,21.25,21.26,21.2,21.2,33607.00602079913,11.9823,11.9879,11.9541,11.9541,33607.006
2010-12-30 11:50:00,21.2,21.22,21.17,21.19,66119.32129173509,11.9541,11.9654,11.9372,11.9485,66119.3213
2010-12-30 11:55:00,21.19,21.23,21.19,21.21,33935.41324575808,11.9485,11.971,11.9485,11.9597,33935.4132
2010-12-30 12:00:00,21.22,21.22,21.2,21.22,18938.14997263273,11.9654,11.9654,11.9541,11.9654,18938.15
2010-12-30 12:05:00,21.21,21.22,21.19,21.2,50027.36726874658,11.9597,11.9654,11.9485,11.9541,50027.3673
2010-12-30 12:10:00,21.21,21.21,21.2,21.2,22879.03667214012,11.9597,11.9597,11.9541,11.9541,22879.0367
2010-12-30 12:15:00,21.19,21.23,21.19,21.23,20251.778872468527,11.9485,11.971,11.9485,11.971,20251.7789
2010-12-30 12:20:00,21.23,21.23,21.22,21.23,13793.103448275862,11.971,11.971,11.9654,11.971,13793.1034
2010-12-30 12:25:00,21.22,21.23,21.2,21.2,25068.418171866448,11.9654,11.971,11.9541,11.9541,25068.4182
2010-12-30 12:30:00,21.2,21.2,21.19,21.19,17296.113847837987,11.9541,11.9541,11.9485,11.9485,17296.1138
2010-12-30 12:35:00,21.19,21.2,21.18,21.19,29447.181171319105,11.9485,11.9541,11.9428,11.9485,29447.1812
2010-12-30 12:40:00,21.18,21.2,21.14,21.15,114833.05966064589,11.9428,11.9541,11.9203,11.9259,114833.0597
2010-12-30 12:45:00,21.15,21.15,21.11,21.13,146579.09140667762,11.9259,11.9259,11.9034,11.9146,146579.0914
2010-12-30 12:50:00,21.13,21.13,21.09,21.12,59551.17679255611,11.9146,11.9146,11.8921,11.909,59551.1768
2010-12-30 12:55:00,21.12,21.12,21.11,21.11,18171.86644772852,11.909,11.909,11.9034,11.9034,18171.8664
2010-12-30 13:00:00,21.12,21.13,21.1,21.1,46305.41871921183,11.909,11.9146,11.8977,11.8977,46305.4187
2010-12-30 13:05:00,21.1,21.11,21.08,21.09,42692.93924466339,11.8977,11.9034,11.8864,11.8921,42692.9392
2010-12-30 13:10:00,21.1,21.13,21.09,21.12,37000.54734537494,11.8977,11.9146,11.8921,11.909,37000.5473
2010-12-30 13:15:00,21.13,21.18,21.13,21.18,46743.29501915709,11.9146,11.9428,11.9146,11.9428,46743.295
2010-12-30 13:20:00,21.18,21.18,21.17,21.17,24849.48002189381,11.9428,11.9428,11.9372,11.9372,24849.48
2010-12-30 13:25:00,21.17,21.19,21.17,21.17,48932.67651888342,11.9372,11.9485,11.9372,11.9372,48932.6765
2010-12-30 13:30:00,21.17,21.17,21.15,21.15,68418.17186644774,11.9372,11.9372,11.9259,11.9259,68418.1719
2010-12-30 13:35:00,21.16,21.19,21.16,21.19,43240.28461959497,11.9315,11.9485,11.9315,11.9485,43240.2846
2010-12-30 13:40:00,21.18,21.21,21.18,21.21,24521.072796934863,11.9428,11.9597,11.9428,11.9597,24521.0728
2010-12-30 13:45:00,21.21,21.21,21.2,21.2,14012.041598248496,11.9597,11.9597,11.9541,11.9541,14012.0416
2010-12-30 13:50:00,21.2,21.21,21.2,21.21,15763.546798029558,11.9541,11.9597,11.9541,11.9597,15763.5468
2010-12-30 13:55:00,21.21,21.22,21.2,21.22,26819.92337164751,11.9597,11.9654,11.9541,11.9654,26819.9234
2010-12-30 14:00:00,21.22,21.22,21.21,21.22,20142.30979748221,11.9654,11.9654,11.9597,11.9654,20142.3098
2010-12-30 14:05:00,21.22,21.22,21.21,21.21,26710.454296661195,11.9654,11.9654,11.9597,11.9597,26710.4543
2010-12-30 14:10:00,21.22,21.24,21.21,21.22,34482.75862068966,11.9654,11.9767,11.9597,11.9654,34482.7586
2010-12-30 14:15:00,21.23,21.23,21.22,21.23,25834.701696770662,11.971,11.971,11.9654,11.971,25834.7017
2010-12-30 14:20:00,21.22,21.24,21.22,21.23,43787.62999452655,11.9654,11.9767,11.9654,11.971,43787.63
2010-12-30 14:25:00,21.23,21.25,21.22,21.24,44006.56814449918,11.971,11.9823,11.9654,11.9767,44006.5681
2010-12-30 14:30:00,21.24,21.25,21.22,21.23,31964.96989600438,11.9767,11.9823,11.9654,11.971,31964.9699
2010-12-30 14:35:00,21.23,21.23,21.22,21.23,24192.66557197592,11.971,11.971,11.9654,11.971,24192.6656
2010-12-30 14:40:00,21.22,21.23,21.22,21.23,21346.469622331693,11.9654,11.971,11.9654,11.971,21346.4696
2010-12-30 14:45:00,21.22,21.23,21.2,21.2,54406.13026819924,11.9654,11.971,11.9541,11.9541,54406.1303
2010-12-30 14:50:00,21.2,21.21,21.19,21.2,46195.94964422551,11.9541,11.9597,11.9485,11.9541,46195.9496
2010-12-30 14:55:00,21.2,21.2,21.17,21.18,91187.73946360154,11.9541,11.9541,11.9372,11.9428,91187.7395
2010-12-30 15:00:00,21.17,21.19,21.17,21.19,118773.94636015326,11.9372,11.9485,11.9372,11.9485,118773.9464
2010-12-30 15:05:00,21.19,21.19,21.18,21.19,19157.088122605364,11.9485,11.9485,11.9428,11.9485,19157.0881
2010-12-30 15:10:00,21.18,21.19,21.18,21.19,23864.25834701697,11.9428,11.9485,11.9428,11.9485,23864.2583
2010-12-30 15:15:00,21.18,21.19,21.18,21.19,35686.91844553914,11.9428,11.9485,11.9428,11.9485,35686.9184
2010-12-30 15:20:00,21.18,21.19,21.18,21.18,45539.13519430761,11.9428,11.9485,11.9428,11.9428,45539.1352
2010-12-30 15:25:00,21.18,21.2,21.18,21.19,139573.07060755338,11.9428,11.9541,11.9428,11.9485,139573.0706
2010-12-30 15:30:00,21.19,21.21,21.18,21.2,104871.37383689109,11.9485,11.9597,11.9428,11.9541,104871.3738
2010-12-30 15:35:00,21.21,21.22,21.2,21.22,53968.25396825397,11.9597,11.9654,11.9541,11.9654,53968.254
2010-12-30 15:40:00,21.22,21.22,21.21,21.22,49480.021893815,11.9654,11.9654,11.9597,11.9654,49480.0219
2010-12-30 15:45:00,21.22,21.22,21.18,21.18,129392.44663382597,11.9654,11.9654,11.9428,11.9428,129392.4466
2010-12-30 15:50:00,21.18,21.19,21.15,21.15,150301.03995621236,11.9428,11.9485,11.9259,11.9259,150301.04
2010-12-30 15:55:00,21.16,21.16,21.14,21.14,265243.5686918446,11.9315,11.9315,11.9203,11.9203,265243.5687
2010-12-31 09:30:00,21.15,21.17,21.1,21.12,40831.964969896006,11.9259,11.9372,11.8977,11.909,40831.965
2010-12-31 09:35:00,21.14,21.14,21.05,21.07,52435.68691844554,11.9203,11.9203,11.8695,11.8808,52435.6869
2010-12-31 09:40:00,21.07,21.07,21.02,21.05,111986.86371100164,11.8808,11.8808,11.8526,11.8695,111986.8637
2010-12-31 09:45:00,21.05,21.05,21.01,21.04,46086.48056923919,11.8695,11.8695,11.847,11.8639,46086.4806
2010-12-31 09:50:00,21.05,21.09,21.02,21.09,143295.01915708813,11.8695,11.8921,11.8526,11.8921,143295.0192
2010-12-31 09:55:00,21.09,21.1,21.08,21.1,66338.25944170772,11.8921,11.8977,11.8864,11.8977,66338.2594
2010-12-31 10:00:00,21.09,21.13,21.09,21.1,51888.34154351396,11.8921,11.9146,11.8921,11.8977,51888.3415
2010-12-31 10:05:00,21.1,21.1,21.07,21.07,46195.94964422551,11.8977,11.8977,11.8808,11.8808,46195.9496
2010-12-31 10:10:00,21.07,21.1,21.07,21.09,26600.98522167488,11.8808,11.8977,11.8808,11.8921,26600.9852
2010-12-31 10:15:00,21.09,21.1,21.06,21.06,49480.021893815,11.8921,11.8977,11.8752,11.8752,49480.0219
2010-12-31 10:20:00,21.06,21.07,21.03,21.06,50684.18171866448,11.8752,11.8808,11.8582,11.8752,50684.1817
2010-12-31 10:25:00,21.06,21.07,21.06,21.07,34482.75862068966,11.8752,11.8808,11.8752,11.8808,34482.7586
2010-12-31 10:30:00,21.07,21.09,21.07,21.08,39627.80514504653,11.8808,11.8921,11.8808,11.8864,39627.8051
2010-12-31 10:35:00,21.07,21.11,21.07,21.11,24630.541871921185,11.8808,11.9034,11.8808,11.9034,24630.5419
2010-12-31 10:40:00,21.1,21.15,21.1,21.15,20251.778872468527,11.8977,11.9259,11.8977,11.9259,20251.7789
2010-12-31 10:45:00,21.14,21.15,21.14,21.15,11275.314723590584,11.9203,11.9259,11.9203,11.9259,11275.3147
2010-12-31 10:50:00,21.14,21.15,21.1,21.11,44444.444444444445,11.9203,11.9259,11.8977,11.9034,44444.4444
2010-12-31 10:55:00,21.11,21.14,21.1,21.14,27038.861521620143,11.9034,11.9203,11.8977,11.9203,27038.8615
2010-12-31 11:00:00,21.14,21.14,21.11,21.13,84729.06403940887,11.9203,11.9203,11.9034,11.9146,84729.064
2010-12-31 11:05:00,21.13,21.14,21.11,21.11,25944.17077175698,11.9146,11.9203,11.9034,11.9034,25944.1708
2010-12-31 11:10:00,21.11,21.12,21.11,21.11,7443.897099069513,11.9034,11.909,11.9034,11.9034,7443.8971
2010-12-31 11:15:00,21.11,21.17,21.11,21.17,42583.47016967706,11.9034,11.9372,11.9034,11.9372,42583.4702
2010-12-31 11:20:00,21.17,21.19,21.17,21.18,27586.206896551725,11.9372,11.9485,11.9372,11.9428,27586.2069
2010-12-31 11:25:00,21.18,21.23,21.18,21.23,35905.85659551177,11.9428,11.971,11.9428,11.971,35905.8566
2010-12-31 11:30:00,21.23,21.24,21.22,21.24,20580.18609742748,11.971,11.9767,11.9654,11.9767,20580.1861
2010-12-31 11:35:00,21.24,21.25,21.22,21.23,58894.36234263821,11.9767,11.9823,11.9654,11.971,58894.3623
2010-12-31 11:40:00,21.23,21.26,21.23,21.26,28352.49042145594,11.971,11.9879,11.971,11.9879,28352.4904
2010-12-31 11:45:00,21.25,21.26,21.24,21.24,19485.495347564312,11.9823,11.9879,11.9767,11.9767,19485.4953
2010-12-31 11:50:00,21.24,21.25,21.21,21.22,36234.26382047072,11.9767,11.9823,11.9597,11.9654,36234.2638
2010-12-31 11:55:00,21.23,21.28,21.22,21.28,61850.02736726875,11.971,11.9992,11.9654,11.9992,61850.0274
2010-12-31 12:00:00,21.28,21.3,21.27,21.3,28352.49042145594,11.9992,12.0105,11.9936,12.0105,28352.4904
2010-12-31 12:05:00,21.3,21.3,21.29,21.3,18938.14997263273,12.0105,12.0105,12.0048,12.0105,18938.15
2010-12-31 12:10:00,21.3,21.32,21.29,21.3,33935.41324575808,12.0105,12.0218,12.0048,12.0105,33935.4132
2010-12-31 12:15:00,21.3,21.32,21.3,21.3,24958.949096880133,12.0105,12.0218,12.0105,12.0105,24958.9491
2010-12-31 12:20:00,21.31,21.32,21.29,21.31,47509.5785440613,12.0161,12.0218,12.0048,12.0161,47509.5785
2010-12-31 12:25:00,21.3,21.32,21.29,21.32,63601.53256704981,12.0105,12.0218,12.0048,12.0218,63601.5326
2010-12-31 12:30:00,21.32,21.33,21.31,21.33,44882.32074438971,12.0218,12.0274,12.0161,12.0274,44882.3207
2010-12-31 12:35:00,21.32,21.36,21.32,21.34,66557.19759168035,12.0218,12.0443,12.0218,12.033,66557.1976
2010-12-31 12:40:00,21.34,21.65,21.32,21.32,390366.7214012042,12.033,12.2078,12.0218,12.0218,390366.7214
2010-12-31 12:45:00,21.33,21.37,21.32,21.35,37219.485495347566,12.0274,12.05,12.0218,12.0387,37219.4855
2010-12-31 12:50:00,21.35,21.37,21.34,21.36,21455.938697318008,12.0387,12.05,12.033,12.0443,21455.9387
2010-12-31 12:55:00,21.36,21.38,21.33,21.38,30432.40284619595,12.0443,12.0556,12.0274,12.0556,30432.4028
2010-12-31 13:00:00,21.38,21.39,21.36,21.36,34701.69677066229,12.0556,12.0612,12.0443,12.0443,34701.6968
2010-12-31 13:05:00,21.35,21.38,21.34,21.35,45429.66611932129,12.0387,12.0556,12.033,12.0387,45429.6661
2010-12-31 13:10:00,21.34,21.36,21.33,21.36,60207.991242474,12.033,12.0443,12.0274,12.0443,60207.9912
2010-12-31 13:15:00,21.36,21.36,21.34,21.34,29447.181171319105,12.0443,12.0443,12.033,12.033,29447.1812
2010-12-31 13:20:00,21.34,21.37,21.34,21.37,23973.727422003285,12.033,12.05,12.033,12.05,23973.7274
2010-12-31 13:25:00,21.36,21.38,21.36,21.37,21784.34592227696,12.0443,12.0556,12.0443,12.05,21784.3459
2010-12-31 13:30:00,21.38,21.38,21.37,21.38,20470.71702244116,12.0556,12.0556,12.05,12.0556,20470.717
2010-12-31 13:35:00,21.38,21.39,21.36,21.36,39737.27422003284,12.0556,12.0612,12.0443,12.0443,39737.2742
2010-12-31 13:40:00,21.37,21.37,21.34,21.34,30213.46469622332,12.05,12.05,12.033,12.033,30213.4647
2010-12-31 13:45:00,21.34,21.35,21.33,21.33,20689.6551724138,12.033,12.0387,12.0274,12.0274,20689.6552
2010-12-31 13:50:00,21.33,21.38,21.33,21.38,29009.30487137384,12.0274,12.0556,12.0274,12.0556,29009.3049
2010-12-31 13:55:00,21.38,21.39,21.37,21.38,28024.08319649699,12.0556,12.0612,12.05,12.0556,28024.0832
2010-12-31 14:00:00,21.38,21.39,21.37,21.38,90968.80131362892,12.0556,12.0612,12.05,12.0556,90968.8013
2010-12-31 14:05:00,21.38,21.39,21.35,21.35,53530.37766830871,12.0556,12.0612,12.0387,12.0387,53530.3777
2010-12-31 14:10:00,21.35,21.36,21.35,21.35,25287.35632183908,12.0387,12.0443,12.0387,12.0387,25287.3563
2010-12-31 14:15:00,21.36,21.36,21.35,21.36,37110.01642036125,12.0443,12.0443,12.0387,12.0443,37110.0164
2010-12-31 14:20:00,21.36,21.36,21.32,21.32,60755.33661740559,12.0443,12.0443,12.0218,12.0218,60755.3366
2010-12-31 14:25:00,21.32,21.33,21.29,21.29,66119.32129173509,12.0218,12.0274,12.0048,12.0048,66119.3213
2010-12-31 14:30:00,21.3,21.3,21.28,21.28,54953.47564313082,12.0105,12.0105,11.9992,11.9992,54953.4756
2010-12-31 14:35:00,21.28,21.28,21.28,21.28,28680.897646414887,11.9992,11.9992,11.9992,11.9992,28680.8976
2010-12-31 14:40:00,21.28,21.28,21.26,21.26,83634.3732895457,11.9992,11.9992,11.9879,11.9879,83634.3733
2010-12-31 14:45:00,21.26,21.28,21.25,21.28,60645.86754241927,11.9879,11.9992,11.9823,11.9992,60645.8675
2010-12-31 14:50:00,21.28,21.28,21.23,21.23,34920.63492063492,11.9992,11.9992,11.971,11.971,34920.6349
2010-12-31 14:55:00,21.24,21.27,21.23,21.24,49698.96004378763,11.9767,11.9936,11.971,11.9767,49698.96
2010-12-31 15:00:00,21.24,21.25,21.24,21.25,17843.45922276957,11.9767,11.9823,11.9767,11.9823,17843.4592
2010-12-31 15:05:00,21.25,21.27,21.24,21.25,42474.00109469075,11.9823,11.9936,11.9767,11.9823,42474.0011
2010-12-31 15:10:00,21.26,21.26,21.23,21.24,40831.964969896006,11.9879,11.9879,11.971,11.9767,40831.965
2010-12-31 15:15:00,21.24,21.26,21.23,21.25,54515.59934318555,11.9767,11.9879,11.971,11.9823,54515.5993
2010-12-31 15:20:00,21.26,21.26,21.25,21.25,13902.57252326218,11.9879,11.9879,11.9823,11.9823,13902.5725
2010-12-31 15:25:00,21.25,21.27,21.25,21.26,37000.54734537494,11.9823,11.9936,11.9823,11.9879,37000.5473
2010-12-31 15:30:00,21.25,21.27,21.24,21.27,52435.68691844554,11.9823,11.9936,11.9767,11.9936,52435.6869
2010-12-31 15:35:00,21.26,21.27,21.25,21.26,45429.66611932129,11.9879,11.9936,11.9823,11.9879,45429.6661
2010-12-31 15:40:00,21.27,21.27,21.24,21.24,72359.05856595511,11.9936,11.9936,11.9767,11.9767,72359.0586
2010-12-31 15:45:00,21.24,21.24,21.13,21.13,189053.0925013684,11.9767,11.9767,11.9146,11.9146,189053.0925
2010-12-31 15:50:00,21.13,21.16,21.11,21.14,160372.19485495347,11.9146,11.9315,11.9034,11.9203,160372.1949
2010-12-31 15:55:00,21.14,21.15,21.1,21.11,461412.1510673235,11.9203,11.9259,11.8977,11.9034,461412.1511
2011-01-03 09:30:00,21.45,21.53,21.35,21.38,239408.8669950739,12.0951,12.1402,12.0387,12.0556,239408.867
2011-01-03 09:35:00,21.39,21.52,21.37,21.49,217405.5829228243,12.0612,12.1345,12.05,12.1176,217405.5829
2011-01-03 09:40:00,21.49,21.57,21.47,21.57,118117.13191023536,12.1176,12.1627,12.1063,12.1627,118117.1319
2011-01-03 09:45:00,21.56,21.57,21.53,21.56,123700.0547345375,12.1571,12.1627,12.1402,12.1571,123700.0547
2011-01-03 09:50:00,21.56,21.59,21.5,21.52,129720.8538587849,12.1571,12.174,12.1233,12.1345,129720.8539
2011-01-03 09:55:00,21.52,21.54,21.49,21.49,127093.5960591133,12.1345,12.1458,12.1176,12.1176,127093.5961
2011-01-03 10:00:00,21.49,21.49,21.42,21.44,111658.45648604268,12.1176,12.1176,12.0782,12.0894,111658.4565
2011-01-03 10:05:00,21.44,21.54,21.42,21.54,197482.2112753148,12.0894,12.1458,12.0782,12.1458,197482.2113
2011-01-03 10:10:00,21.53,21.58,21.52,21.58,149425.28735632185,12.1402,12.1684,12.1345,12.1684,149425.2874
2011-01-03 10:15:00,21.57,21.64,21.57,21.64,112862.61631089218,12.1627,12.2022,12.1627,12.2022,112862.6163
2011-01-03 10:20:00,21.64,21.68,21.62,21.65,169129.7208538588,12.2022,12.2248,12.1909,12.2078,169129.7209
2011-01-03 10:25:00,21.65,21.66,21.62,21.63,54953.47564313082,12.2078,12.2135,12.1909,12.1966,54953.4756
2011-01-03 10:30:00,21.63,21.64,21.62,21.62,136179.52928297757,12.1966,12.2022,12.1909,12.1909,136179.5293
2011-01-03 10:35:00,21.62,21.63,21.6,21.6,60864.8056923919,12.1909,12.1966,12.1796,12.1796,60864.8057
2011-01-03 10:40:00,21.61,21.63,21.6,21.6,66447.72851669404,12.1853,12.1966,12.1796,12.1796,66447.7285
2011-01-03 10:45:00,21.6,21.64,21.6,21.62,41379.31034482759,12.1796,12.2022,12.1796,12.1909,41379.3103
2011-01-03 10:50:00,21.62,21.68,21.62,21.64,71264.36781609195,12.1909,12.2248,12.1909,12.2022,71264.3678
2011-01-03 10:55:00,21.65,21.65,21.61,21.62,33825.94417077176,12.2078,12.2078,12.1853,12.1909,33825.9442
2011-01-03 11:00:00,21.63,21.68,21.62,21.67,120415.982484948,12.1966,12.2248,12.1909,12.2191,120415.9825
2011-01-03 11:05:00,21.67,21.68,21.65,21.68,72687.46579091407,12.2191,12.2248,12.2078,12.2248,72687.4658
2011-01-03 11:10:00,21.68,21.68,21.66,21.67,60645.86754241927,12.2248,12.2248,12.2135,12.2191,60645.8675
2011-01-03 11:15:00,21.67,21.69,21.67,21.69,106294.4718117132,12.2191,12.2304,12.2191,12.2304,106294.4718
2011-01-03 11:20:00,21.68,21.69,21.62,21.63,137055.2818828681,12.2248,12.2304,12.1909,12.1966,137055.2819
2011-01-03 11:25:00,21.63,21.63,21.6,21.6,41817.18664477285,12.1966,12.1966,12.1796,12.1796,41817.1866
2011-01-03 11:30:00,21.6,21.6,21.57,21.58,92391.89928845102,12.1796,12.1796,12.1627,12.1684,92391.8993
2011-01-03 11:35:00,21.59,21.65,21.58,21.64,43240.28461959497,12.174,12.2078,12.1684,12.2022,43240.2846
2011-01-03 11:40:00,21.64,21.65,21.62,21.62,32731.2534209086,12.2022,12.2078,12.1909,12.1909,32731.2534
2011-01-03 11:45:00,21.62,21.65,21.61,21.62,38533.114395183366,12.1909,12.2078,12.1853,12.1909,38533.1144
2011-01-03 11:50:00,21.61,21.64,21.6,21.62,69731.80076628353,12.1853,12.2022,12.1796,12.1909,69731.8008
2011-01-03 11:55:00,21.62,21.66,21.61,21.64,84948.0021893815,12.1909,12.2135,12.1853,12.2022,84948.0022
2011-01-03 12:00:00,21.64,21.68,21.64,21.68,31855.500821018064,12.2022,12.2248,12.2022,12.2248,31855.5008
2011-01-03 12:05:00,21.68,21.7,21.67,21.7,46086.48056923919,12.2248,12.236,12.2191,12.236,46086.4806
2011-01-03 12:10:00,21.69,21.7,21.68,21.7,33497.53694581281,12.2304,12.236,12.2248,12.236,33497.5369
2011-01-03 12:15:00,21.69,21.7,21.68,21.7,30432.40284619595,12.2304,12.236,12.2248,12.236,30432.4028
2011-01-03 12:20:00,21.69,21.72,21.69,21.72,44553.91351943076,12.2304,12.2473,12.2304,12.2473,44553.9135
2011-01-03 12:25:00,21.71,21.72,21.69,21.69,34811.165845648604,12.2417,12.2473,12.2304,12.2304,34811.1658
2011-01-03 12:30:00,21.7,21.7,21.64,21.64,82758.62068965517,12.236,12.236,12.2022,12.2022,82758.6207
2011-01-03 12:35:00,21.64,21.65,21.62,21.63,62835.2490421456,12.2022,12.2078,12.1909,12.1966,62835.249
2011-01-03 12:40:00,21.62,21.65,21.62,21.65,34811.165845648604,12.1909,12.2078,12.1909,12.2078,34811.1658
2011-01-03 12:45:00,21.65,21.66,21.64,21.65,44553.91351943076,12.2078,12.2135,12.2022,12.2078,44553.9135
2011-01-03 12:50:00,21.65,21.66,21.63,21.63,43349.75369458128,12.2078,12.2135,12.1966,12.1966,43349.7537
2011-01-03 12:55:00,21.63,21.65,21.6,21.65,66119.32129173509,12.1966,12.2078,12.1796,12.2078,66119.3213
2011-01-03 13:00:00,21.65,21.66,21.64,21.65,32621.78434592228,12.2078,12.2135,12.2022,12.2078,32621.7843
2011-01-03 13:05:00,21.64,21.65,21.64,21.65,19485.495347564312,12.2022,12.2078,12.2022,12.2078,19485.4953
2011-01-03 13:10:00,21.65,21.65,21.64,21.65,20251.778872468527,12.2078,12.2078,12.2022,12.2078,20251.7789
2011-01-03 13:15:00,21.64,21.65,21.62,21.64,37766.83087027915,12.2022,12.2078,12.1909,12.2022,37766.8309
2011-01-03 13:20:00,21.64,21.65,21.62,21.64,20470.71702244116,12.2022,12.2078,12.1909,12.2022,20470.717
2011-01-03 13:25:00,21.64,21.65,21.63,21.65,26929.39244663383,12.2022,12.2078,12.1966,12.2078,26929.3924
2011-01-03 13:30:00,21.65,21.65,21.63,21.64,77941.98139025725,12.2078,12.2078,12.1966,12.2022,77941.9814
2011-01-03 13:35:00,21.64,21.65,21.62,21.63,50465.24356869185,12.2022,12.2078,12.1909,12.1966,50465.2436
2011-01-03 13:40:00,21.63,21.7,21.63,21.7,48385.33114395184,12.1966,12.236,12.1966,12.236,48385.3311
2011-01-03 13:45:00,21.7,21.7,21.69,21.69,23207.44389709907,12.236,12.236,12.2304,12.2304,23207.4439
2011-01-03 13:50:00,21.7,21.71,21.69,21.71,43130.81554460865,12.236,12.2417,12.2304,12.2417,43130.8155
2011-01-03 13:55:00,21.71,21.72,21.71,21.72,30322.933771209635,12.2417,12.2473,12.2417,12.2473,30322.9338
2011-01-03 14:00:00,21.72,21.72,21.7,21.7,148877.94198139026,12.2473,12.2473,12.236,12.236,148877.942
2011-01-03 14:05:00,21.7,21.7,21.67,21.7,52326.21784345923,12.236,12.236,12.2191,12.236,52326.2178
2011-01-03 14:10:00,21.7,21.72,21.69,21.7,49698.96004378763,12.236,12.2473,12.2304,12.236,49698.96
2011-01-03 14:15:00,21.7,21.7,21.69,21.7,46743.29501915709,12.236,12.236,12.2304,12.236,46743.295
2011-01-03 14:20:00,21.69,21.7,21.69,21.7,27586.206896551725,12.2304,12.236,12.2304,12.236,27586.2069
2011-01-03 14:25:00,21.7,21.7,21.65,21.65,38533.114395183366,12.236,12.236,12.2078,12.2078,38533.1144
2011-01-03 14:30:00,21.66,21.68,21.65,21.68,70935.96059113301,12.2135,12.2248,12.2078,12.2248,70935.9606
2011-01-03 14:35:00,21.67,21.69,21.67,21.69,26710.454296661195,12.2191,12.2304,12.2191,12.2304,26710.4543
2011-01-03 14:40:00,21.68,21.68,21.67,21.68,28680.897646414887,12.2248,12.2248,12.2191,12.2248,28680.8976
2011-01-03 14:45:00,21.68,21.71,21.67,21.7,55391.351943076086,12.2248,12.2417,12.2191,12.236,55391.3519
2011-01-03 14:50:00,21.7,21.7,21.69,21.7,21455.938697318008,12.236,12.236,12.2304,12.236,21455.9387
2011-01-03 14:55:00,21.7,21.7,21.69,21.7,29556.65024630542,12.236,12.236,12.2304,12.236,29556.6502
2011-01-03 15:00:00,21.7,21.7,21.67,21.67,68527.64094143405,12.236,12.236,12.2191,12.2191,68527.6409
2011-01-03 15:05:00,21.67,21.67,21.63,21.66,84072.24958949097,12.2191,12.2191,12.1966,12.2135,84072.2496
2011-01-03 15:10:00,21.66,21.66,21.62,21.63,52107.27969348659,12.2135,12.2135,12.1909,12.1966,52107.2797
2011-01-03 15:15:00,21.62,21.63,21.6,21.63,54515.59934318555,12.1909,12.1966,12.1796,12.1966,54515.5993
2011-01-03 15:20:00,21.62,21.63,21.6,21.6,60426.92939244663,12.1909,12.1966,12.1796,12.1796,60426.9294
2011-01-03 15:25:00,21.6,21.63,21.6,21.61,80350.30103995622,12.1796,12.1966,12.1796,12.1853,80350.301
2011-01-03 15:30:00,21.61,21.66,21.61,21.66,79146.14121510673,12.1853,12.2135,12.1853,12.2135,79146.1412
2011-01-03 15:35:00,21.66,21.68,21.62,21.63,90749.86316365626,12.2135,12.2248,12.1909,12.1966,90749.8632
2011-01-03 15:40:00,21.62,21.65,21.61,21.64,72577.99671592776,12.1909,12.2078,12.1853,12.2022,72577.9967
2011-01-03 15:45:00,21.65,21.71,21.64,21.7,139573.07060755338,12.2078,12.2417,12.2022,12.236,139573.0706
2011-01-03 15:50:00,21.7,21.72,21.67,21.68,194526.5462506842,12.236,12.2473,12.2191,12.2248,194526.5463
2011-01-03 15:55:00,21.68,21.7,21.68,21.69,283853.31143951835,12.2248,12.236,12.2248,12.2304,283853.3114
2011-01-04 09:30:00,21.8,21.82,21.65,21.66,251888.341543514,12.2924,12.3037,12.2078,12.2135,251888.3415
2011-01-04 09:35:00,21.65,21.77,21.65,21.76,168691.8445539135,12.2078,12.2755,12.2078,12.2699,168691.8446
2011-01-04 09:40:00,21.76,21.77,21.68,21.7,125123.1527093596,12.2699,12.2755,12.2248,12.236,125123.1527
2011-01-04 09:45:00,21.7,21.75,21.69,21.7,68856.048166393,12.236,12.2642,12.2304,12.236,68856.0482
2011-01-04 09:50:00,21.69,21.69,21.6,21.61,135851.1220580186,12.2304,12.2304,12.1796,12.1853,135851.1221
2011-01-04 09:55:00,21.61,21.64,21.58,21.59,64915.161466885605,12.1853,12.2022,12.1684,12.174,64915.1615
2011-01-04 10:00:00,21.6,21.62,21.57,21.59,66885.6048166393,12.1796,12.1909,12.1627,12.174,66885.6048
2011-01-04 10:05:00,21.59,21.6,21.54,21.56,80021.89381499727,12.174,12.1796,12.1458,12.1571,80021.8938
2011-01-04 10:10:00,21.55,21.55,21.46,21.48,267980.2955665025,12.1515,12.1515,12.1007,12.112,267980.2956
2011-01-04 10:15:00,21.48,21.49,21.42,21.43,136945.81280788177,12.112,12.1176,12.0782,12.0838,136945.8128
2011-01-04 10:20:00,21.42,21.48,21.42,21.46,136070.06020799125,12.0782,12.112,12.0782,12.1007,136070.0602
2011-01-04 10:25:00,21.46,21.47,21.42,21.47,150301.03995621236,12.1007,12.1063,12.0782,12.1063,150301.04
2011-01-04 10:30:00,21.47,21.49,21.42,21.42,109578.54406130267,12.1063,12.1176,12.0782,12.0782,109578.5441
2011-01-04 10:35:00,21.42,21.44,21.4,21.41,88998.35796387521,12.0782,12.0894,12.0669,12.0725,88998.358
2011-01-04 10:40:00,21.41,21.42,21.4,21.4,85276.40941434045,12.0725,12.0782,12.0669,12.0669,85276.4094
2011-01-04 10:45:00,21.4,21.4,21.33,21.35,133114.3951833607,12.0669,12.0669,12.0274,12.0387,133114.3952
2011-01-04 10:50:00,21.34,21.35,21.3,21.31,142747.67378215655,12.033,12.0387,12.0105,12.0161,142747.6738
2011-01-04 10:55:00,21.31,21.35,21.3,21.34,111767.925561029,12.0161,12.0387,12.0105,12.033,111767.9256
2011-01-04 11:00:00,21.34,21.41,21.34,21.38,97755.88396278051,12.033,12.0725,12.033,12.0556,97755.884
2011-01-04 11:05:00,21.38,21.38,21.3,21.31,95457.03338806788,12.0556,12.0556,12.0105,12.0161,95457.0334
2011-01-04 11:10:00,21.31,21.33,21.28,21.32,135413.24575807335,12.0161,12.0274,11.9992,12.0218,135413.2458
2011-01-04 11:15:00,21.32,21.36,21.28,21.36,101368.36343732895,12.0218,12.0443,11.9992,12.0443,101368.3634
2011-01-04 11:20:00,21.36,21.39,21.34,21.39,94252.8735632184,12.0443,12.0612,12.033,12.0612,94252.8736
2011-01-04 11:25:00,21.39,21.39,21.34,21.35,84400.65681444992,12.0612,12.0612,12.033,12.0387,84400.6568
2011-01-04 11:30:00,21.34,21.37,21.34,21.35,40065.6814449918,12.033,12.05,12.033,12.0387,40065.6814
2011-01-04 11:35:00,21.36,21.39,21.36,21.39,42692.93924466339,12.0443,12.0612,12.0443,12.0612,42692.9392
2011-01-04 11:40:00,21.39,21.44,21.39,21.43,105090.31198686371,12.0612,12.0894,12.0612,12.0838,105090.312
2011-01-04 11:45:00,21.44,21.44,21.41,21.43,33607.00602079913,12.0894,12.0894,12.0725,12.0838,33607.006
2011-01-04 11:50:00,21.43,21.44,21.39,21.4,38314.17624521073,12.0838,12.0894,12.0612,12.0669,38314.1762
2011-01-04 11:55:00,21.4,21.4,21.35,21.35,117131.91023535852,12.0669,12.0669,12.0387,12.0387,117131.9102
2011-01-04 12:00:00,21.35,21.37,21.35,21.35,54515.59934318555,12.0387,12.05,12.0387,12.0387,54515.5993
2011-01-04 12:05:00,21.35,21.36,21.26,21.27,77613.57416529831,12.0387,12.0443,11.9879,11.9936,77613.5742
2011-01-04 12:10:00,21.26,21.3,21.26,21.26,115161.46688560482,11.9879,12.0105,11.9879,11.9879,115161.4669
2011-01-04 12:15:00,21.27,21.27,21.24,21.24,69512.8626163109,11.9936,11.9936,11.9767,11.9767,69512.8626
2011-01-04 12:20:00,21.25,21.25,21.18,21.19,93705.5281882868,11.9823,11.9823,11.9428,11.9485,93705.5282
2011-01-04 12:25:00,21.2,21.2,21.16,21.16,64805.69239189929,11.9541,11.9541,11.9315,11.9315,64805.6924
2011-01-04 12:30:00,21.16,21.17,21.13,21.13,180952.3809523809,11.9315,11.9372,11.9146,11.9146,180952.381
2011-01-04 12:35:00,21.13,21.14,21.07,21.07,244663.38259441708,11.9146,11.9203,11.8808,11.8808,244663.3826
2011-01-04 12:40:00,21.08,21.11,21.07,21.1,111658.45648604268,11.8864,11.9034,11.8808,11.8977,111658.4565
2011-01-04 12:45:00,21.1,21.12,21.1,21.11,41160.37219485496,11.8977,11.909,11.8977,11.9034,41160.3722
2011-01-04 12:50:00,21.11,21.13,21.06,21.07,91625.6157635468,11.9034,11.9146,11.8752,11.8808,91625.6158
2011-01-04 12:55:00,21.06,21.07,21.02,21.07,235030.10399562123,11.8752,11.8808,11.8526,11.8808,235030.104
2011-01-04 13:00:00,21.07,21.16,21.07,21.13,147564.31308155446,11.8808,11.9315,11.8808,11.9146,147564.3131
2011-01-04 13:05:00,21.14,21.15,21.11,21.12,96223.31691297208,11.9203,11.9259,11.9034,11.909,96223.3169
2011-01-04 13:10:00,21.11,21.12,21.09,21.09,59003.831417624526,11.9034,11.909,11.8921,11.8921,59003.8314
2011-01-04 13:15:00,21.1,21.14,21.09,21.12,104214.55938697318,11.8977,11.9203,11.8921,11.909,104214.5594
2011-01-04 13:20:00,21.13,21.14,21.07,21.07,111548.98741105638,11.9146,11.9203,11.8808,11.8808,111548.9874
2011-01-04 13:25:00,21.07,21.16,21.07,21.16,119978.10618500276,11.8808,11.9315,11.8808,11.9315,119978.1062
2011-01-04 13:30:00,21.16,21.2,21.15,21.19,56157.6354679803,11.9315,11.9541,11.9259,11.9485,56157.6355
2011-01-04 13:35:00,21.18,21.23,21.18,21.22,73563.2183908046,11.9428,11.971,11.9428,11.9654,73563.2184
2011-01-04 13:40:00,21.22,21.23,21.15,21.18,122605.36398467432,11.9654,11.971,11.9259,11.9428,122605.364
2011-01-04 13:45:00,21.17,21.18,21.13,21.13,46086.48056923919,11.9372,11.9428,11.9146,11.9146,46086.4806
2011-01-04 13:50:00,21.14,21.15,21.11,21.13,78160.9195402299,11.9203,11.9259,11.9034,11.9146,78160.9195
2011-01-04 13:55:00,21.12,21.15,21.12,21.15,95894.90968801314,11.909,11.9259,11.909,11.9259,95894.9097
2011-01-04 14:00:00,21.14,21.17,21.14,21.16,47619.04761904762,11.9203,11.9372,11.9203,11.9315,47619.0476
2011-01-04 14:05:00,21.15,21.22,21.15,21.2,75095.78544061304,11.9259,11.9654,11.9259,11.9541,75095.7854
2011-01-04 14:10:00,21.2,21.24,21.19,21.24,76847.29064039409,11.9541,11.9767,11.9485,11.9767,76847.2906
2011-01-04 14:15:00,21.23,21.28,21.23,21.25,136507.9365079365,11.971,11.9992,11.971,11.9823,136507.9365
2011-01-04 14:20:00,21.25,21.32,21.24,21.31,275862.0689655173,11.9823,12.0218,11.9767,12.0161,275862.069
2011-01-04 14:25:00,21.31,21.32,21.3,21.31,44663.38259441708,12.0161,12.0218,12.0105,12.0161,44663.3826
2011-01-04 14:30:00,21.3,21.31,21.27,21.28,49917.898193760266,12.0105,12.0161,11.9936,11.9992,49917.8982
2011-01-04 14:35:00,21.28,21.28,21.26,21.26,26491.51614668856,11.9992,11.9992,11.9879,11.9879,26491.5161
2011-01-04 14:40:00,21.27,21.29,21.26,21.28,85604.8166392994,11.9936,12.0048,11.9879,11.9992,85604.8166
2011-01-04 14:45:00,21.28,21.28,21.27,21.27,23097.97482211276,11.9992,11.9992,11.9936,11.9936,23097.9748
2011-01-04 14:50:00,21.27,21.28,21.25,21.28,69512.8626163109,11.9936,11.9992,11.9823,11.9992,69512.8626
2011-01-04 14:55:00,21.28,21.29,21.27,21.29,54844.006568144505,11.9992,12.0048,11.9936,12.0048,54844.0066
2011-01-04 15:00:00,21.29,21.29,21.28,21.29,29118.77394636016,12.0048,12.0048,11.9992,12.0048,29118.7739
2011-01-04 15:05:00,21.29,21.29,21.25,21.28,81226.05363984675,12.0048,12.0048,11.9823,11.9992,81226.0536
2011-01-04 15:10:00,21.28,21.28,21.25,21.26,58894.36234263821,11.9992,11.9992,11.9823,11.9879,58894.3623
2011-01-04 15:15:00,21.26,21.28,21.26,21.26,51450.465243568695,11.9879,11.9992,11.9879,11.9879,51450.4652
2011-01-04 15:20:00,21.26,21.28,21.26,21.28,58784.89326765189,11.9879,11.9992,11.9879,11.9992,58784.8933
2011-01-04 15:25:00,21.27,21.31,21.27,21.3,98303.2293377121,11.9936,12.0161,11.9936,12.0105,98303.2293
2011-01-04 15:30:00,21.31,21.31,21.28,21.29,85495.34756431308,12.0161,12.0161,11.9992,12.0048,85495.3476
2011-01-04 15:35:00,21.29,21.29,21.28,21.29,125232.62178434592,12.0048,12.0048,11.9992,12.0048,125232.6218
2011-01-04 15:40:00,21.29,21.3,21.28,21.29,101696.7706622879,12.0048,12.0105,11.9992,12.0048,101696.7707
2011-01-04 15:45:00,21.28,21.29,21.24,21.25,382594.4170771757,11.9992,12.0048,11.9767,11.9823,382594.4171
2011-01-04 15:50:00,21.25,21.25,21.22,21.24,381280.78817734,11.9823,11.9823,11.9654,11.9767,381280.7882
2011-01-04 15:55:00,21.23,21.24,21.18,21.19,690530.9250136836,11.971,11.9767,11.9428,11.9485,690530.925
2011-01-05 09:30:00,21.13,21.18,21.04,21.17,123152.70935960591,11.9146,11.9428,11.8639,11.9372,123152.7094
2011-01-05 09:35:00,21.17,21.26,21.14,21.25,255391.3519430761,11.9372,11.9879,11.9203,11.9823,255391.3519
2011-01-05 09:40:00,21.26,21.32,21.22,21.31,166721.40120415983,11.9879,12.0218,11.9654,12.0161,166721.4012
2011-01-05 09:45:00,21.3,21.42,21.3,21.37,216967.70662287905,12.0105,12.0782,12.0105,12.05,216967.7066
2011-01-05 09:50:00,21.37,21.4,21.36,21.39,164860.42692939244,12.05,12.0669,12.0443,12.0612,164860.4269
2011-01-05 09:55:00,21.39,21.41,21.36,21.39,160481.6639299398,12.0612,12.0725,12.0443,12.0612,160481.6639
2011-01-05 10:00:00,21.38,21.4,21.33,21.4,129173.50848385332,12.0556,12.0669,12.0274,12.0669,129173.5085
2011-01-05 10:05:00,21.4,21.41,21.37,21.4,157963.87520525453,12.0669,12.0725,12.05,12.0669,157963.8752
2011-01-05 10:10:00,21.4,21.4,21.35,21.36,135413.24575807335,12.0669,12.0669,12.0387,12.0443,135413.2458
2011-01-05 10:15:00,21.36,21.4,21.35,21.4,113519.43076081008,12.0443,12.0669,12.0387,12.0669,113519.4308
2011-01-05 10:20:00,21.4,21.43,21.38,21.39,183689.10782703888,12.0669,12.0838,12.0556,12.0612,183689.1078
2011-01-05 10:25:00,21.39,21.43,21.39,21.41,138587.8489326765,12.0612,12.0838,12.0612,12.0725,138587.8489
2011-01-05 10:30:00,21.41,21.42,21.25,21.28,338697.31800766283,12.0725,12.0782,11.9823,11.9992,338697.318
2011-01-05 10:35:00,21.28,21.29,21.21,21.24,127859.87958401752,11.9992,12.0048,11.9597,11.9767,127859.8796
2011-01-05 10:40:00,21.25,21.35,21.25,21.32,243130.81554460863,11.9823,12.0387,11.9823,12.0218,243130.8155
2011-01-05 10:45:00,21.32,21.46,21.3,21.42,395183.3607006021,12.0218,12.1007,12.0105,12.0782,395183.3607
2011-01-05 10:50:00,21.41,21.47,21.4,21.47,105637.6573617953,12.0725,12.1063,12.0669,12.1063,105637.6574
2011-01-05 10:55:00,21.47,21.47,21.44,21.46,64805.69239189929,12.1063,12.1063,12.0894,12.1007,64805.6924
2011-01-05 11:00:00,21.46,21.55,21.43,21.55,204816.639299398,12.1007,12.1515,12.0838,12.1515,204816.6393
2011-01-05 11:05:00,21.55,21.58,21.55,21.55,120853.85878489328,12.1515,12.1684,12.1515,12.1515,120853.8588
2011-01-05 11:10:00,21.55,21.56,21.52,21.55,117460.31746031748,12.1515,12.1571,12.1345,12.1515,117460.3175
2011-01-05 11:15:00,21.55,21.59,21.55,21.58,107060.7553366174,12.1515,12.174,12.1515,12.1684,107060.7553
2011-01-05 11:20:00,21.58,21.64,21.58,21.64,175807.3344280241,12.1684,12.2022,12.1684,12.2022,175807.3344
2011-01-05 11:25:00,21.64,21.65,21.6,21.6,94033.93541324577,12.2022,12.2078,12.1796,12.1796,94033.9354
2011-01-05 11:30:00,21.6,21.62,21.59,21.6,76956.75971538041,12.1796,12.1909,12.174,12.1796,76956.7597
2011-01-05 11:35:00,21.6,21.6,21.54,21.55,115599.34318555008,12.1796,12.1796,12.1458,12.1515,115599.3432
2011-01-05 11:40:00,21.54,21.55,21.49,21.49,149096.8801313629,12.1458,12.1515,12.1176,12.1176,149096.8801
2011-01-05 11:45:00,21.49,21.5,21.45,21.47,199671.59277504103,12.1176,12.1233,12.0951,12.1063,199671.5928
2011-01-05 11:50:00,21.47,21.47,21.45,21.46,39299.39792008758,12.1063,12.1063,12.0951,12.1007,39299.3979
2011-01-05 11:55:00,21.46,21.46,21.42,21.42,139025.7252326218,12.1007,12.1007,12.0782,12.0782,139025.7252
2011-01-05 12:00:00,21.43,21.43,21.39,21.41,75862.06896551725,12.0838,12.0838,12.0612,12.0725,75862.069
2011-01-05 12:05:00,21.41,21.51,21.41,21.51,118336.070060208,12.0725,12.1289,12.0725,12.1289,118336.0701
2011-01-05 12:10:00,21.51,21.51,21.45,21.46,127531.47235905858,12.1289,12.1289,12.0951,12.1007,127531.4724
2011-01-05 12:15:00,21.47,21.5,21.46,21.49,76190.4761904762,12.1063,12.1233,12.1007,12.1176,76190.4762
2011-01-05 12:20:00,21.5,21.52,21.49,21.49,80131.36288998359,12.1233,12.1345,12.1176,12.1176,80131.3629
2011-01-05 12:25:00,21.49,21.51,21.49,21.49,103119.86863711002,12.1176,12.1289,12.1176,12.1176,103119.8686
2011-01-05 12:30:00,21.49,21.51,21.49,21.49,93596.0591133005,12.1176,12.1289,12.1176,12.1176,93596.0591
2011-01-05 12:35:00,21.49,21.5,21.47,21.48,137712.096332786,12.1176,12.1233,12.1063,12.112,137712.0963
2011-01-05 12:40:00,21.48,21.49,21.47,21.49,52873.56321839081,12.112,12.1176,12.1063,12.1176,52873.5632
2011-01-05 12:45:00,21.49,21.5,21.49,21.49,19485.495347564312,12.1176,12.1233,12.1176,12.1176,19485.4953
2011-01-05 12:50:00,21.5,21.5,21.47,21.47,150629.44718117133,12.1233,12.1233,12.1063,12.1063,150629.4472
2011-01-05 12:55:00,21.48,21.48,21.47,21.47,71702.24411603723,12.112,12.112,12.1063,12.1063,71702.2441
2011-01-05 13:00:00,21.48,21.48,21.42,21.43,134865.90038314176,12.112,12.112,12.0782,12.0838,134865.9004
2011-01-05 13:05:00,21.42,21.47,21.42,21.47,63820.47071702244,12.0782,12.1063,12.0782,12.1063,63820.4707
2011-01-05 13:10:00,21.47,21.49,21.46,21.49,124794.74548440066,12.1063,12.1176,12.1007,12.1176,124794.7455
2011-01-05 13:15:00,21.49,21.49,21.48,21.49,53311.43951833608,12.1176,12.1176,12.112,12.1176,53311.4395
2011-01-05 13:20:00,21.49,21.5,21.48,21.5,44553.91351943076,12.1176,12.1233,12.112,12.1233,44553.9135
2011-01-05 13:25:00,21.5,21.5,21.48,21.49,49042.14559386973,12.1233,12.1233,12.112,12.1176,49042.1456
2011-01-05 13:30:00,21.49,21.49,21.46,21.47,44553.91351943076,12.1176,12.1176,12.1007,12.1063,44553.9135
2011-01-05 13:35:00,21.46,21.49,21.46,21.49,66995.07389162562,12.1007,12.1176,12.1007,12.1176,66995.0739
2011-01-05 13:40:00,21.49,21.49,21.49,21.49,20032.840722495897,12.1176,12.1176,12.1176,12.1176,20032.8407
2011-01-05 13:45:00,21.49,21.56,21.49,21.55,112753.14723590588,12.1176,12.1571,12.1176,12.1515,112753.1472
2011-01-05 13:50:00,21.54,21.54,21.53,21.54,29994.526546250687,12.1458,12.1458,12.1402,12.1458,29994.5265
2011-01-05 13:55:00,21.53,21.54,21.53,21.54,17077.175697865354,12.1402,12.1458,12.1402,12.1458,17077.1757
2011-01-05 14:00:00,21.54,21.56,21.53,21.56,54734.53749315818,12.1458,12.1571,12.1402,12.1571,54734.5375
2011-01-05 14:05:00,21.56,21.56,21.53,21.53,37219.485495347566,12.1571,12.1571,12.1402,12.1402,37219.4855
2011-01-05 14:10:00,21.54,21.56,21.5,21.55,97536.94581280788,12.1458,12.1571,12.1233,12.1515,97536.9458
2011-01-05 14:15:00,21.55,21.56,21.55,21.56,85933.22386425835,12.1515,12.1571,12.1515,12.1571,85933.2239
2011-01-05 14:20:00,21.55,21.56,21.55,21.56,46195.94964422551,12.1515,12.1571,12.1515,12.1571,46195.9496
2011-01-05 14:25:00,21.55,21.57,21.54,21.56,130377.6683087028,12.1515,12.1627,12.1458,12.1571,130377.6683
2011-01-05 14:30:00,21.57,21.57,21.54,21.54,43678.16091954024,12.1627,12.1627,12.1458,12.1458,43678.1609
2011-01-05 14:35:00,21.54,21.54,21.51,21.51,82211.27531472359,12.1458,12.1458,12.1289,12.1289,82211.2753
2011-01-05 14:40:00,21.52,21.52,21.51,21.51,19266.557197591683,12.1345,12.1345,12.1289,12.1289,19266.5572
2011-01-05 14:45:00,21.51,21.53,21.5,21.53,42145.593869731805,12.1289,12.1402,12.1233,12.1402,42145.5939
2011-01-05 14:50:00,21.53,21.53,21.52,21.52,15982.48494800219,12.1402,12.1402,12.1345,12.1345,15982.4849
2011-01-05 14:55:00,21.52,21.56,21.52,21.56,67761.35741652983,12.1345,12.1571,12.1345,12.1571,67761.3574
2011-01-05 15:00:00,21.55,21.6,21.55,21.6,298193.7602627258,12.1515,12.1796,12.1515,12.1796,298193.7603
2011-01-05 15:05:00,21.6,21.67,21.59,21.66,410071.1548987411,12.1796,12.2191,12.174,12.2135,410071.1549
2011-01-05 15:10:00,21.66,21.7,21.65,21.7,299616.8582375479,12.2135,12.236,12.2078,12.236,299616.8582
2011-01-05 15:15:00,21.69,21.7,21.69,21.7,114614.12151067324,12.2304,12.236,12.2304,12.236,114614.1215
2011-01-05 15:20:00,21.7,21.71,21.69,21.71,191461.4121510673,12.236,12.2417,12.2304,12.2417,191461.4122
2011-01-05 15:25:00,21.71,21.72,21.7,21.71,135960.59113300493,12.2417,12.2473,12.236,12.2417,135960.5911
2011-01-05 15:30:00,21.71,21.75,21.7,21.71,310673.23481116584,12.2417,12.2642,12.236,12.2417,310673.2348
2011-01-05 15:35:00,21.71,21.75,21.71,21.73,160919.54022988505,12.2417,12.2642,12.2417,12.253,160919.5402
2011-01-05 15:40:00,21.73,21.74,21.7,21.71,305747.1264367816,12.253,12.2586,12.236,12.2417,305747.1264
2011-01-05 15:45:00,21.71,21.76,21.7,21.74,416748.7684729064,12.2417,12.2699,12.236,12.2586,416748.7685
2011-01-05 15:50:00,21.74,21.75,21.72,21.73,416967.7066228791,12.2586,12.2642,12.2473,12.253,416967.7066
2011-01-05 15:55:00,21.72,21.75,21.7,21.71,444116.0372194855,12.2473,12.2642,12.236,12.2417,444116.0372
2011-01-06 09:30:00,21.81,21.9,21.74,21.75,210727.969348659,12.2981,12.3488,12.2586,12.2642,210727.9693
2011-01-06 09:35:00,21.75,21.77,21.71,21.75,134756.43130815544,12.2642,12.2755,12.2417,12.2642,134756.4313
2011-01-06 09:40:00,21.74,21.86,21.72,21.84,271264.367816092,12.2586,12.3263,12.2473,12.315,271264.3678
2011-01-06 09:45:00,21.84,21.87,21.76,21.82,176792.55610290094,12.315,12.3319,12.2699,12.3037,176792.5561
2011-01-06 09:50:00,21.81,21.83,21.79,21.82,100164.20361247948,12.2981,12.3093,12.2868,12.3037,100164.2036
2011-01-06 09:55:00,21.81,21.83,21.73,21.79,192227.6956759716,12.2981,12.3093,12.253,12.2868,192227.6957
2011-01-06 10:00:00,21.8,21.86,21.79,21.85,175916.8035030104,12.2924,12.3263,12.2868,12.3206,175916.8035
2011-01-06 10:05:00,21.85,21.91,21.8,21.8,262178.4345922277,12.3206,12.3544,12.2924,12.2924,262178.4346
2011-01-06 10:10:00,21.8,21.83,21.77,21.77,347126.4367816092,12.2924,12.3093,12.2755,12.2755,347126.4368
2011-01-06 10:15:00,21.77,21.78,21.73,21.78,185987.9584017515,12.2755,12.2811,12.253,12.2811,185987.9584
2011-01-06 10:20:00,21.78,21.81,21.7,21.71,191570.88122605364,12.2811,12.2981,12.236,12.2417,191570.8812
2011-01-06 10:25:00,21.72,21.73,21.67,21.67,130268.19923371648,12.2473,12.253,12.2191,12.2191,130268.1992
2011-01-06 10:30:00,21.68,21.74,21.68,21.71,166174.05582922825,12.2248,12.2586,12.2248,12.2417,166174.0558
2011-01-06 10:35:00,21.72,21.75,21.72,21.74,103557.7449370553,12.2473,12.2642,12.2473,12.2586,103557.7449
2011-01-06 10:40:00,21.74,21.75,21.66,21.67,94581.28078817736,12.2586,12.2642,12.2135,12.2191,94581.2808
2011-01-06 10:45:00,21.66,21.66,21.57,21.59,162452.1072796935,12.2135,12.2135,12.1627,12.174,162452.1073
2011-01-06 10:50:00,21.59,21.59,21.49,21.55,109797.48221127532,12.174,12.174,12.1176,12.1515,109797.4822
2011-01-06 10:55:00,21.54,21.6,21.54,21.6,154679.80295566504,12.1458,12.1796,12.1458,12.1796,154679.803
2011-01-06 11:00:00,21.6,21.6,21.53,21.53,118007.66283524904,12.1796,12.1796,12.1402,12.1402,118007.6628
2011-01-06 11:05:00,21.52,21.52,21.47,21.48,85495.34756431308,12.1345,12.1345,12.1063,12.112,85495.3476
2011-01-06 11:10:00,21.48,21.54,21.45,21.53,65790.91406677614,12.112,12.1458,12.0951,12.1402,65790.9141
2011-01-06 11:15:00,21.53,21.55,21.48,21.54,90093.04871373838,12.1402,12.1515,12.112,12.1458,90093.0487
2011-01-06 11:20:00,21.55,21.6,21.54,21.6,88122.60536398468,12.1515,12.1796,12.1458,12.1796,88122.6054
2011-01-06 11:25:00,21.6,21.61,21.59,21.6,63273.12534209086,12.1796,12.1853,12.174,12.1796,63273.1253
2011-01-06 11:30:00,21.6,21.68,21.6,21.68,132238.64258347018,12.1796,12.2248,12.1796,12.2248,132238.6426
2011-01-06 11:35:00,21.68,21.7,21.62,21.63,140448.8232074439,12.2248,12.236,12.1909,12.1966,140448.8232
2011-01-06 11:40:00,21.63,21.65,21.6,21.65,70060.20799124248,12.1966,12.2078,12.1796,12.2078,70060.208
2011-01-06 11:45:00,21.64,21.74,21.63,21.73,125670.4980842912,12.2022,12.2586,12.1966,12.253,125670.4981
2011-01-06 11:50:00,21.74,21.76,21.67,21.7,42036.12479474548,12.2586,12.2699,12.2191,12.236,42036.1248
2011-01-06 11:55:00,21.7,21.72,21.7,21.7,38204.707170224414,12.236,12.2473,12.236,12.236,38204.7072
2011-01-06 12:00:00,21.71,21.73,21.7,21.72,71154.89874110564,12.2417,12.253,12.236,12.2473,71154.8987
2011-01-06 12:05:00,21.72,21.72,21.68,21.68,92939.2446633826,12.2473,12.2473,12.2248,12.2248,92939.2447
2011-01-06 12:10:00,21.68,21.68,21.65,21.65,32402.846195949645,12.2248,12.2248,12.2078,12.2078,32402.8462
2011-01-06 12:15:00,21.65,21.65,21.6,21.61,39299.39792008758,12.2078,12.2078,12.1796,12.1853,39299.3979
2011-01-06 12:20:00,21.6,21.63,21.58,21.58,62616.310892172965,12.1796,12.1966,12.1684,12.1684,62616.3109
2011-01-06 12:25:00,21.58,21.59,21.56,21.56,19594.96442255063,12.1684,12.174,12.1571,12.1571,19594.9644
2011-01-06 12:30:00,21.56,21.63,21.56,21.63,68856.048166393,12.1571,12.1966,12.1571,12.1966,68856.0482
2011-01-06 12:35:00,21.62,21.63,21.59,21.61,150738.91625615765,12.1909,12.1966,12.174,12.1853,150738.9163
2011-01-06 12:40:00,21.61,21.65,21.6,21.65,24958.949096880133,12.1853,12.2078,12.1796,12.2078,24958.9491
2011-01-06 12:45:00,21.66,21.67,21.61,21.62,42036.12479474548,12.2135,12.2191,12.1853,12.1909,42036.1248
2011-01-06 12:50:00,21.61,21.62,21.6,21.61,10071.154898741106,12.1853,12.1909,12.1796,12.1853,10071.1549
2011-01-06 12:55:00,21.62,21.62,21.6,21.6,22003.28407224959,12.1909,12.1909,12.1796,12.1796,22003.2841
2011-01-06 13:00:00,21.61,21.62,21.59,21.6,59113.30049261084,12.1853,12.1909,12.174,12.1796,59113.3005
2011-01-06 13:05:00,21.6,21.6,21.59,21.59,36453.20197044335,12.1796,12.1796,12.174,12.174,36453.202
2011-01-06 13:10:00,21.59,21.6,21.59,21.59,38642.58347016968,12.174,12.1796,12.174,12.174,38642.5835
2011-01-06 13:15:00,21.59,21.62,21.59,21.62,33497.53694581281,12.174,12.1909,12.174,12.1909,33497.5369
2011-01-06 13:20:00,21.62,21.62,21.52,21.52,86371.10016420361,12.1909,12.1909,12.1345,12.1345,86371.1002
2011-01-06 13:25:00,21.52,21.53,21.49,21.49,48604.26929392447,12.1345,12.1402,12.1176,12.1176,48604.2693
2011-01-06 13:30:00,21.49,21.5,21.45,21.45,150519.978106185,12.1176,12.1233,12.0951,12.0951,150519.9781
2011-01-06 13:35:00,21.45,21.45,21.43,21.43,52216.748768472906,12.0951,12.0951,12.0838,12.0838,52216.7488
2011-01-06 13:40:00,21.44,21.49,21.43,21.49,127203.06513409964,12.0894,12.1176,12.0838,12.1176,127203.0651
2011-01-06 13:45:00,21.49,21.52,21.48,21.51,57909.14066776136,12.1176,12.1345,12.112,12.1289,57909.1407
2011-01-06 13:50:00,21.5,21.51,21.49,21.5,70169.67706622879,12.1233,12.1289,12.1176,12.1233,70169.6771
2011-01-06 13:55:00,21.5,21.53,21.49,21.53,69950.73891625616,12.1233,12.1402,12.1176,12.1402,69950.7389
2011-01-06 14:00:00,21.53,21.54,21.5,21.51,161029.00930487138,12.1402,12.1458,12.1233,12.1289,161029.0093
2011-01-06 14:05:00,21.51,21.57,21.51,21.54,80678.70826491517,12.1289,12.1627,12.1289,12.1458,80678.7083
2011-01-06 14:10:00,21.54,21.59,21.54,21.59,46414.88779419814,12.1458,12.174,12.1458,12.174,46414.8878
2011-01-06 14:15:00,21.59,21.61,21.58,21.61,46195.94964422551,12.174,12.1853,12.1684,12.1853,46195.9496
2011-01-06 14:20:00,21.61,21.61,21.59,21.6,61521.6201423098,12.1853,12.1853,12.174,12.1796,61521.6201
2011-01-06 14:25:00,21.6,21.67,21.6,21.63,75643.13081554462,12.1796,12.2191,12.1796,12.1966,75643.1308
2011-01-06 14:30:00,21.62,21.62,21.59,21.59,31198.686371100164,12.1909,12.1909,12.174,12.174,31198.6864
2011-01-06 14:35:00,21.6,21.61,21.59,21.6,21455.938697318008,12.1796,12.1853,12.174,12.1796,21455.9387
2011-01-06 14:40:00,21.61,21.61,21.55,21.55,40065.6814449918,12.1853,12.1853,12.1515,12.1515,40065.6814
2011-01-06 14:45:00,21.55,21.6,21.54,21.55,53311.43951833608,12.1515,12.1796,12.1458,12.1515,53311.4395
2011-01-06 14:50:00,21.55,21.57,21.52,21.56,40831.964969896006,12.1515,12.1627,12.1345,12.1571,40831.965
2011-01-06 14:55:00,21.56,21.59,21.53,21.57,38095.2380952381,12.1571,12.174,12.1402,12.1627,38095.2381
2011-01-06 15:00:00,21.58,21.64,21.57,21.63,88232.07443897099,12.1684,12.2022,12.1627,12.1966,88232.0744
2011-01-06 15:05:00,21.63,21.67,21.63,21.63,80897.6464148878,12.1966,12.2191,12.1966,12.1966,80897.6464
2011-01-06 15:10:00,21.63,21.69,21.61,21.68,78051.45046524357,12.1966,12.2304,12.1853,12.2248,78051.4505
2011-01-06 15:15:00,21.68,21.69,21.63,21.65,79255.61029009306,12.2248,12.2304,12.1966,12.2078,79255.6103
2011-01-06 15:20:00,21.65,21.65,21.61,21.63,60864.8056923919,12.2078,12.2078,12.1853,12.1966,60864.8057
2011-01-06 15:25:00,21.63,21.67,21.61,21.64,133880.67870826492,12.1966,12.2191,12.1853,12.2022,133880.6787
2011-01-06 15:30:00,21.64,21.68,21.62,21.63,115161.46688560482,12.2022,12.2248,12.1909,12.1966,115161.4669
2011-01-06 15:35:00,21.63,21.7,21.63,21.7,92172.96113847838,12.1966,12.236,12.1966,12.236,92172.9611
2011-01-06 15:40:00,21.7,21.72,21.67,21.7,176902.02517788726,12.236,12.2473,12.2191,12.236,176902.0252
2011-01-06 15:45:00,21.7,21.74,21.69,21.74,210837.43842364533,12.236,12.2586,12.2304,12.2586,210837.4384
2011-01-06 15:50:00,21.74,21.75,21.7,21.71,214449.91789819376,12.2586,12.2642,12.236,12.2417,214449.9179
2011-01-06 15:55:00,21.71,21.72,21.7,21.71,192775.04105090312,12.2417,12.2473,12.236,12.2417,192775.0411
2011-01-07 09:30:00,21.71,21.79,21.64,21.73,141434.04488232074,12.2417,12.2868,12.2022,12.253,141434.0449
2011-01-07 09:35:00,21.73,21.81,21.72,21.76,96442.25506294472,12.253,12.2981,12.2473,12.2699,96442.2551
2011-01-07 09:40:00,21.75,21.77,21.66,21.75,75752.59989053092,12.2642,12.2755,12.2135,12.2642,75752.5999
2011-01-07 09:45:00,21.76,21.81,21.66,21.68,259222.7695675972,12.2699,12.2981,12.2135,12.2248,259222.7696
2011-01-07 09:50:00,21.69,21.7,21.6,21.66,138368.9107827039,12.2304,12.236,12.1796,12.2135,138368.9108
2011-01-07 09:55:00,21.66,21.74,21.65,21.68,125013.6836343733,12.2135,12.2586,12.2078,12.2248,125013.6836
2011-01-07 10:00:00,21.67,21.72,21.65,21.68,66776.13574165298,12.2191,12.2473,12.2078,12.2248,66776.1357
2011-01-07 10:05:00,21.69,21.75,21.67,21.75,109797.48221127532,12.2304,12.2642,12.2191,12.2642,109797.4822
2011-01-07 10:10:00,21.76,21.82,21.75,21.81,143404.48823207445,12.2699,12.3037,12.2642,12.2981,143404.4882
2011-01-07 10:15:00,21.81,21.85,21.81,21.84,132895.45703338808,12.2981,12.3206,12.2981,12.315,132895.457
2011-01-07 10:20:00,21.85,21.85,21.83,21.83,83524.90421455938,12.3206,12.3206,12.3093,12.3093,83524.9042
2011-01-07 10:25:00,21.83,21.87,21.76,21.78,125889.43623426382,12.3093,12.3319,12.2699,12.2811,125889.4362
2011-01-07 10:30:00,21.78,21.81,21.76,21.8,71921.18226600986,12.2811,12.2981,12.2699,12.2924,71921.1823
2011-01-07 10:35:00,21.8,21.8,21.74,21.76,54406.13026819924,12.2924,12.2924,12.2586,12.2699,54406.1303
2011-01-07 10:40:00,21.76,21.76,21.71,21.73,80897.6464148878,12.2699,12.2699,12.2417,12.253,80897.6464
2011-01-07 10:45:00,21.74,21.76,21.69,21.75,79474.54844006569,12.2586,12.2699,12.2304,12.2642,79474.5484
2011-01-07 10:50:00,21.75,21.75,21.68,21.69,123590.5856595512,12.2642,12.2642,12.2248,12.2304,123590.5857
2011-01-07 10:55:00,21.69,21.75,21.68,21.73,79365.07936507936,12.2304,12.2642,12.2248,12.253,79365.0794
2011-01-07 11:00:00,21.73,21.77,21.71,21.73,68199.2337164751,12.253,12.2755,12.2417,12.253,68199.2337
2011-01-07 11:05:00,21.74,21.76,21.69,21.73,151724.1379310345,12.2586,12.2699,12.2304,12.253,151724.1379
2011-01-07 11:10:00,21.72,21.79,21.71,21.77,321291.7350848385,12.2473,12.2868,12.2417,12.2755,321291.7351
2011-01-07 11:15:00,21.77,21.8,21.76,21.78,66009.85221674877,12.2755,12.2924,12.2699,12.2811,66009.8522
2011-01-07 11:20:00,21.78,21.79,21.71,21.74,59222.76956759716,12.2811,12.2868,12.2417,12.2586,59222.7696
2011-01-07 11:25:00,21.74,21.77,21.73,21.73,71592.7750410509,12.2586,12.2755,12.253,12.253,71592.775
2011-01-07 11:30:00,21.74,21.75,21.67,21.7,60426.92939244663,12.2586,12.2642,12.2191,12.236,60426.9294
2011-01-07 11:35:00,21.7,21.7,21.65,21.7,49808.42911877395,12.236,12.236,12.2078,12.236,49808.4291
2011-01-07 11:40:00,21.7,21.73,21.66,21.71,41488.7794198139,12.236,12.253,12.2135,12.2417,41488.7794
2011-01-07 11:45:00,21.71,21.76,21.69,21.76,57799.67159277504,12.2417,12.2699,12.2304,12.2699,57799.6716
2011-01-07 11:50:00,21.77,21.79,21.72,21.77,64039.40886699508,12.2755,12.2868,12.2473,12.2755,64039.4089
2011-01-07 11:55:00,21.78,21.78,21.73,21.76,35577.44937055282,12.2811,12.2811,12.253,12.2699,35577.4494
2011-01-07 12:00:00,21.76,21.77,21.74,21.74,210071.1548987411,12.2699,12.2755,12.2586,12.2586,210071.1549
2011-01-07 12:05:00,21.74,21.74,21.69,21.69,129064.039408867,12.2586,12.2586,12.2304,12.2304,129064.0394
2011-01-07 12:10:00,21.7,21.7,21.65,21.65,29228.243021346472,12.236,12.236,12.2078,12.2078,29228.243
2011-01-07 12:15:00,21.66,21.69,21.65,21.67,38642.58347016968,12.2135,12.2304,12.2078,12.2191,38642.5835
2011-01-07 12:20:00,21.68,21.69,21.67,21.67,11822.660098522168,12.2248,12.2304,12.2191,12.2191,11822.6601
2011-01-07 12:25:00,21.68,21.68,21.6,21.6,59003.831417624526,12.2248,12.2248,12.1796,12.1796,59003.8314
2011-01-07 12:30:00,21.59,21.61,21.56,21.6,41050.90311986864,12.174,12.1853,12.1571,12.1796,41050.9031
2011-01-07 12:35:00,21.59,21.61,21.59,21.6,26491.51614668856,12.174,12.1853,12.174,12.1796,26491.5161
2011-01-07 12:40:00,21.6,21.61,21.54,21.56,84072.24958949097,12.1796,12.1853,12.1458,12.1571,84072.2496
2011-01-07 12:45:00,21.56,21.56,21.49,21.5,86152.16201423098,12.1571,12.1571,12.1176,12.1233,86152.162
2011-01-07 12:50:00,21.49,21.51,21.47,21.49,40941.43404488232,12.1176,12.1289,12.1063,12.1176,40941.434
2011-01-07 12:55:00,21.49,21.55,21.49,21.54,46086.48056923919,12.1176,12.1515,12.1176,12.1458,46086.4806
2011-01-07 13:00:00,21.55,21.56,21.53,21.53,35577.44937055282,12.1515,12.1571,12.1402,12.1402,35577.4494
2011-01-07 13:05:00,21.53,21.59,21.53,21.57,26382.047071702244,12.1402,12.174,12.1402,12.1627,26382.0471
2011-01-07 13:10:00,21.57,21.58,21.54,21.54,20689.6551724138,12.1627,12.1684,12.1458,12.1458,20689.6552
2011-01-07 13:15:00,21.55,21.61,21.54,21.6,75533.6617405583,12.1515,12.1853,12.1458,12.1796,75533.6617
2011-01-07 13:20:00,21.61,21.61,21.57,21.6,39299.39792008758,12.1853,12.1853,12.1627,12.1796,39299.3979
2011-01-07 13:25:00,21.6,21.61,21.56,21.57,57580.73344280241,12.1796,12.1853,12.1571,12.1627,57580.7334
2011-01-07 13:30:00,21.58,21.6,21.57,21.6,54296.66119321292,12.1684,12.1796,12.1627,12.1796,54296.6612
2011-01-07 13:35:00,21.6,21.63,21.6,21.63,60098.52216748769,12.1796,12.1966,12.1796,12.1966,60098.5222
2011-01-07 13:40:00,21.63,21.66,21.6,21.6,42692.93924466339,12.1966,12.2135,12.1796,12.1796,42692.9392
2011-01-07 13:45:00,21.6,21.67,21.6,21.67,16639.299397920087,12.1796,12.2191,12.1796,12.2191,16639.2994
2011-01-07 13:50:00,21.66,21.66,21.59,21.62,39299.39792008758,12.2135,12.2135,12.174,12.1909,39299.3979
2011-01-07 13:55:00,21.61,21.62,21.58,21.61,31746.031746031746,12.1853,12.1909,12.1684,12.1853,31746.0317
2011-01-07 14:00:00,21.6,21.66,21.59,21.64,52873.56321839081,12.1796,12.2135,12.174,12.2022,52873.5632
2011-01-07 14:05:00,21.63,21.67,21.62,21.64,36453.20197044335,12.1966,12.2191,12.1909,12.2022,36453.202
2011-01-07 14:10:00,21.63,21.66,21.63,21.65,51012.58894362343,12.1966,12.2135,12.1966,12.2078,51012.5889
2011-01-07 14:15:00,21.65,21.67,21.63,21.65,79036.67214012041,12.2078,12.2191,12.1966,12.2078,79036.6721
2011-01-07 14:20:00,21.66,21.7,21.66,21.68,50574.71264367816,12.2135,12.236,12.2135,12.2248,50574.7126
2011-01-07 14:25:00,21.68,21.7,21.66,21.67,37766.83087027915,12.2248,12.236,12.2135,12.2191,37766.8309
2011-01-07 14:30:00,21.67,21.68,21.64,21.64,29885.05747126437,12.2191,12.2248,12.2022,12.2022,29885.0575
2011-01-07 14:35:00,21.65,21.68,21.64,21.67,44334.97536945813,12.2078,12.2248,12.2022,12.2191,44334.9754
2011-01-07 14:40:00,21.67,21.7,21.65,21.65,37547.89272030652,12.2191,12.236,12.2078,12.2078,37547.8927
2011-01-07 14:45:00,21.66,21.67,21.63,21.65,55938.69731800767,12.2135,12.2191,12.1966,12.2078,55938.6973
2011-01-07 14:50:00,21.65,21.68,21.65,21.66,41598.248494800224,12.2078,12.2248,12.2078,12.2135,41598.2485
2011-01-07 14:55:00,21.66,21.66,21.62,21.62,43568.69184455391,12.2135,12.2135,12.1909,12.1909,43568.6918
2011-01-07 15:00:00,21.63,21.65,21.61,21.62,74001.09469074987,12.1966,12.2078,12.1853,12.1909,74001.0947
2011-01-07 15:05:00,21.62,21.7,21.62,21.69,120415.982484948,12.1909,12.236,12.1909,12.2304,120415.9825
2011-01-07 15:10:00,21.69,21.7,21.64,21.67,75314.72359058567,12.2304,12.236,12.2022,12.2191,75314.7236
2011-01-07 15:15:00,21.66,21.7,21.66,21.69,57252.32621784346,12.2135,12.236,12.2135,12.2304,57252.3262
2011-01-07 15:20:00,21.7,21.72,21.67,21.7,131143.95183360702,12.236,12.2473,12.2191,12.236,131143.9518
2011-01-07 15:25:00,21.71,21.73,21.68,21.69,79146.14121510673,12.2417,12.253,12.2248,12.2304,79146.1412
2011-01-07 15:30:00,21.69,21.72,21.68,21.71,118336.070060208,12.2304,12.2473,12.2248,12.2417,118336.0701
2011-01-07 15:35:00,21.72,21.74,21.7,21.71,79912.42474001095,12.2473,12.2586,12.236,12.2417,79912.4247
2011-01-07 15:40:00,21.72,21.76,21.71,21.71,109906.95128626164,12.2473,12.2699,12.2417,12.2417,109906.9513
2011-01-07 15:45:00,21.72,21.78,21.72,21.78,185769.0202517789,12.2473,12.2811,12.2473,12.2811,185769.0203
2011-01-07 15:50:00,21.78,21.79,21.77,21.77,261631.08921729613,12.2811,12.2868,12.2755,12.2755,261631.0892
2011-01-07 15:55:00,21.78,21.79,21.76,21.77,228243.02134646964,12.2811,12.2868,12.2699,12.2755,228243.0213
2011-01-10 09:30:00,21.48,21.7,21.48,21.53,297865.3530377668,12.112,12.236,12.112,12.1402,297865.353
2011-01-10 09:35:00,21.53,21.6,21.49,21.59,189928.8451012589,12.1402,12.1796,12.1176,12.174,189928.8451
2011-01-10 09:40:00,21.58,21.83,21.56,21.81,393212.9173508484,12.1684,12.3093,12.1571,12.2981,393212.9174
2011-01-10 09:45:00,21.81,21.81,21.55,21.56,204488.23207443897,12.2981,12.2981,12.1515,12.1571,204488.2321
2011-01-10 09:50:00,21.56,21.58,21.48,21.52,217952.9282977559,12.1571,12.1684,12.112,12.1345,217952.9283
2011-01-10 09:55:00,21.52,21.57,21.49,21.49,252873.5632183908,12.1345,12.1627,12.1176,12.1176,252873.5632
2011-01-10 10:00:00,21.49,21.52,21.45,21.48,222331.6912972085,12.1176,12.1345,12.0951,12.112,222331.6913
2011-01-10 10:05:00,21.48,21.49,21.4,21.47,207553.36617405585,12.112,12.1176,12.0669,12.1063,207553.3662
2011-01-10 10:10:00,21.47,21.49,21.46,21.49,122058.01860974276,12.1063,12.1176,12.1007,12.1176,122058.0186
2011-01-10 10:15:00,21.49,21.52,21.46,21.47,177668.30870279146,12.1176,12.1345,12.1007,12.1063,177668.3087
2011-01-10 10:20:00,21.49,21.55,21.48,21.55,122605.36398467432,12.1176,12.1515,12.112,12.1515,122605.364
2011-01-10 10:25:00,21.55,21.6,21.54,21.59,70826.49151614669,12.1515,12.1796,12.1458,12.174,70826.4915
2011-01-10 10:30:00,21.59,21.66,21.58,21.6,93486.5900383142,12.174,12.2135,12.1684,12.1796,93486.59
2011-01-10 10:35:00,21.6,21.62,21.56,21.58,126546.25068418172,12.1796,12.1909,12.1571,12.1684,126546.2507
2011-01-10 10:40:00,21.58,21.6,21.54,21.56,107936.50793650794,12.1684,12.1796,12.1458,12.1571,107936.5079
2011-01-10 10:45:00,21.55,21.59,21.52,21.59,92939.2446633826,12.1515,12.174,12.1345,12.174,92939.2447
2011-01-10 10:50:00,21.58,21.6,21.51,21.54,78598.79584017515,12.1684,12.1796,12.1289,12.1458,78598.7958
2011-01-10 10:55:00,21.53,21.56,21.49,21.53,184126.9841269841,12.1402,12.1571,12.1176,12.1402,184126.9841
2011-01-10 11:00:00,21.53,21.56,21.5,21.52,96770.66228790367,12.1402,12.1571,12.1233,12.1345,96770.6623
2011-01-10 11:05:00,21.51,21.56,21.5,21.55,139682.53968253967,12.1289,12.1571,12.1233,12.1515,139682.5397
2011-01-10 11:10:00,21.56,21.59,21.51,21.53,75862.06896551725,12.1571,12.174,12.1289,12.1402,75862.069
2011-01-10 11:15:00,21.54,21.58,21.54,21.56,73015.87301587302,12.1458,12.1684,12.1458,12.1571,73015.873
2011-01-10 11:20:00,21.58,21.6,21.53,21.54,58894.36234263821,12.1684,12.1796,12.1402,12.1458,58894.3623
2011-01-10 11:25:00,21.54,21.6,21.54,21.58,53858.78489326766,12.1458,12.1796,12.1458,12.1684,53858.7849
2011-01-10 11:30:00,21.58,21.6,21.56,21.58,45539.13519430761,12.1684,12.1796,12.1571,12.1684,45539.1352
2011-01-10 11:35:00,21.58,21.6,21.55,21.57,94909.6880131363,12.1684,12.1796,12.1515,12.1627,94909.688
2011-01-10 11:40:00,21.57,21.6,21.56,21.58,91516.14668856048,12.1627,12.1796,12.1571,12.1684,91516.1467
2011-01-10 11:45:00,21.58,21.6,21.58,21.6,52326.21784345923,12.1684,12.1796,12.1684,12.1796,52326.2178
2011-01-10 11:50:00,21.6,21.64,21.59,21.64,106403.9408866995,12.1796,12.2022,12.174,12.2022,106403.9409
2011-01-10 11:55:00,21.65,21.65,21.61,21.62,68308.70279146142,12.2078,12.2078,12.1853,12.1909,68308.7028
2011-01-10 12:00:00,21.62,21.63,21.59,21.62,54734.53749315818,12.1909,12.1966,12.174,12.1909,54734.5375
2011-01-10 12:05:00,21.62,21.62,21.59,21.6,37985.76902025178,12.1909,12.1909,12.174,12.1796,37985.769
2011-01-10 12:10:00,21.6,21.6,21.55,21.55,28461.959496442258,12.1796,12.1796,12.1515,12.1515,28461.9595
2011-01-10 12:15:00,21.55,21.58,21.54,21.55,138478.37985769022,12.1515,12.1684,12.1458,12.1515,138478.3799
2011-01-10 12:20:00,21.55,21.62,21.54,21.61,162452.1072796935,12.1515,12.1909,12.1458,12.1853,162452.1073
2011-01-10 12:25:00,21.62,21.67,21.62,21.66,81444.99178981938,12.1909,12.2191,12.1909,12.2135,81444.9918
2011-01-10 12:30:00,21.66,21.73,21.66,21.7,173180.0766283525,12.2135,12.253,12.2135,12.236,173180.0766
2011-01-10 12:35:00,21.71,21.74,21.7,21.71,74657.90914066776,12.2417,12.2586,12.236,12.2417,74657.9091
2011-01-10 12:40:00,21.71,21.75,21.7,21.74,40065.6814449918,12.2417,12.2642,12.236,12.2586,40065.6814
2011-01-10 12:45:00,21.75,21.75,21.7,21.72,42911.877394636016,12.2642,12.2642,12.236,12.2473,42911.8774
2011-01-10 12:50:00,21.71,21.73,21.7,21.7,62068.96551724138,12.2417,12.253,12.236,12.236,62068.9655
2011-01-10 12:55:00,21.7,21.7,21.63,21.63,135741.6529830323,12.236,12.236,12.1966,12.1966,135741.653
2011-01-10 13:00:00,21.64,21.66,21.61,21.66,71592.7750410509,12.2022,12.2135,12.1853,12.2135,71592.775
2011-01-10 13:05:00,21.67,21.73,21.66,21.7,198905.30925013684,12.2191,12.253,12.2135,12.236,198905.3093
2011-01-10 13:10:00,21.7,21.77,21.7,21.75,214449.91789819376,12.236,12.2755,12.236,12.2642,214449.9179
2011-01-10 13:15:00,21.76,21.76,21.71,21.73,89545.7033388068,12.2699,12.2699,12.2417,12.253,89545.7033
2011-01-10 13:20:00,21.73,21.74,21.67,21.71,97536.94581280788,12.253,12.2586,12.2191,12.2417,97536.9458
2011-01-10 13:25:00,21.71,21.74,21.69,21.72,64915.161466885605,12.2417,12.2586,12.2304,12.2473,64915.1615
2011-01-10 13:30:00,21.71,21.76,21.71,21.72,33169.12972085386,12.2417,12.2699,12.2417,12.2473,33169.1297
2011-01-10 13:35:00,21.72,21.74,21.71,21.71,21674.87684729064,12.2473,12.2586,12.2417,12.2417,21674.8768
2011-01-10 13:40:00,21.72,21.73,21.68,21.7,81663.92993979201,12.2473,12.253,12.2248,12.236,81663.9299
2011-01-10 13:45:00,21.7,21.7,21.67,21.67,41598.248494800224,12.236,12.236,12.2191,12.2191,41598.2485
2011-01-10 13:50:00,21.67,21.68,21.67,21.67,24521.072796934863,12.2191,12.2248,12.2191,12.2191,24521.0728
2011-01-10 13:55:00,21.68,21.7,21.65,21.65,81554.46086480569,12.2248,12.236,12.2078,12.2078,81554.4609
2011-01-10 14:00:00,21.66,21.67,21.64,21.65,46743.29501915709,12.2135,12.2191,12.2022,12.2078,46743.295
2011-01-10 14:05:00,21.65,21.65,21.6,21.61,102900.9304871374,12.2078,12.2078,12.1796,12.1853,102900.9305
2011-01-10 14:10:00,21.61,21.63,21.6,21.62,89764.64148877942,12.1853,12.1966,12.1796,12.1909,89764.6415
2011-01-10 14:15:00,21.62,21.62,21.6,21.61,53420.90859332239,12.1909,12.1909,12.1796,12.1853,53420.9086
2011-01-10 14:20:00,21.61,21.64,21.6,21.64,38533.114395183366,12.1853,12.2022,12.1796,12.2022,38533.1144
2011-01-10 14:25:00,21.63,21.65,21.63,21.63,54734.53749315818,12.1966,12.2078,12.1966,12.1966,54734.5375
2011-01-10 14:30:00,21.63,21.64,21.62,21.62,29994.526546250687,12.1966,12.2022,12.1909,12.1909,29994.5265
2011-01-10 14:35:00,21.62,21.67,21.62,21.67,68089.76464148879,12.1909,12.2191,12.1909,12.2191,68089.7646
2011-01-10 14:40:00,21.67,21.7,21.62,21.63,218609.7427476738,12.2191,12.236,12.1909,12.1966,218609.7427
2011-01-10 14:45:00,21.63,21.68,21.6,21.68,99945.26546250684,12.1966,12.2248,12.1796,12.2248,99945.2655
2011-01-10 14:50:00,21.68,21.68,21.67,21.68,22441.160372194856,12.2248,12.2248,12.2191,12.2248,22441.1604
2011-01-10 14:55:00,21.67,21.68,21.66,21.66,49917.898193760266,12.2191,12.2248,12.2135,12.2135,49917.8982
2011-01-10 15:00:00,21.67,21.67,21.62,21.64,83634.3732895457,12.2191,12.2191,12.1909,12.2022,83634.3733
2011-01-10 15:05:00,21.64,21.68,21.63,21.66,84291.18773946361,12.2022,12.2248,12.1966,12.2135,84291.1877
2011-01-10 15:10:00,21.67,21.69,21.65,21.65,81444.99178981938,12.2191,12.2304,12.2078,12.2078,81444.9918
2011-01-10 15:15:00,21.65,21.67,21.65,21.65,71264.36781609195,12.2078,12.2191,12.2078,12.2078,71264.3678
2011-01-10 15:20:00,21.65,21.69,21.65,21.69,87684.7290640394,12.2078,12.2304,12.2078,12.2304,87684.7291
2011-01-10 15:25:00,21.69,21.73,21.68,21.72,97865.35303776684,12.2304,12.253,12.2248,12.2473,97865.353
2011-01-10 15:30:00,21.72,21.72,21.7,21.7,71264.36781609195,12.2473,12.2473,12.236,12.236,71264.3678
2011-01-10 15:35:00,21.7,21.71,21.69,21.69,70279.14614121511,12.236,12.2417,12.2304,12.2304,70279.1461
2011-01-10 15:40:00,21.7,21.71,21.69,21.7,145265.4625068418,12.236,12.2417,12.2304,12.236,145265.4625
2011-01-10 15:45:00,21.7,21.7,21.66,21.67,199343.1855500821,12.236,12.236,12.2135,12.2191,199343.1856
2011-01-10 15:50:00,21.67,21.67,21.62,21.62,294143.4044882321,12.2191,12.2191,12.1909,12.1909,294143.4045
2011-01-10 15:55:00,21.62,21.69,21.62,21.68,352928.29775588395,12.1909,12.2304,12.1909,12.2248,352928.2978
2011-01-11 09:30:00,21.79,21.92,21.74,21.91,228243.02134646964,12.2868,12.3601,12.2586,12.3544,228243.0213
2011-01-11 09:35:00,21.91,22.1,21.88,22.06,373070.60755336616,12.3544,12.4616,12.3375,12.439,373070.6076
2011-01-11 09:40:00,22.07,22.1,21.94,22.08,243568.69184455392,12.4447,12.4616,12.3714,12.4503,243568.6918
2011-01-11 09:45:00,22.08,22.19,22.02,22.19,341762.45210727974,12.4503,12.5123,12.4165,12.5123,341762.4521
2011-01-11 09:50:00,22.18,22.23,22.14,22.16,229337.7120963328,12.5067,12.5349,12.4841,12.4954,229337.7121
2011-01-11 09:55:00,22.16,22.18,22.03,22.04,106951.28626163107,12.4954,12.5067,12.4221,12.4278,106951.2863
2011-01-11 10:00:00,22.05,22.12,22.0,22.06,203503.01039956213,12.4334,12.4729,12.4052,12.439,203503.0104
2011-01-11 10:05:00,22.05,22.1,22.01,22.1,163984.67432950193,12.4334,12.4616,12.4108,12.4616,163984.6743
2011-01-11 10:10:00,22.1,22.12,22.05,22.07,180514.5046524357,12.4616,12.4729,12.4334,12.4447,180514.5047
2011-01-11 10:15:00,22.06,22.06,22.01,22.03,130377.6683087028,12.439,12.439,12.4108,12.4221,130377.6683
2011-01-11 10:20:00,22.02,22.08,22.01,22.05,99726.3273125342,12.4165,12.4503,12.4108,12.4334,99726.3273
2011-01-11 10:25:00,22.06,22.1,22.04,22.08,186754.24192665573,12.439,12.4616,12.4278,12.4503,186754.2419
2011-01-11 10:30:00,22.08,22.09,21.95,21.95,194526.5462506842,12.4503,12.4559,12.377,12.377,194526.5463
2011-01-11 10:35:00,21.95,21.96,21.9,21.93,253968.253968254,12.377,12.3826,12.3488,12.3657,253968.254
2011-01-11 10:40:00,21.92,21.93,21.91,21.92,127203.06513409964,12.3601,12.3657,12.3544,12.3601,127203.0651
2011-01-11 10:45:00,21.93,21.93,21.91,21.91,142747.67378215655,12.3657,12.3657,12.3544,12.3544,142747.6738
2011-01-11 10:50:00,21.9,21.93,21.9,21.91,68527.64094143405,12.3488,12.3657,12.3488,12.3544,68527.6409
2011-01-11 10:55:00,21.92,21.92,21.91,21.91,74986.31636562671,12.3601,12.3601,12.3544,12.3544,74986.3164
2011-01-11 11:00:00,21.92,21.94,21.92,21.94,113300.49261083743,12.3601,12.3714,12.3601,12.3714,113300.4926
2011-01-11 11:05:00,21.93,21.97,21.93,21.95,151067.3234811166,12.3657,12.3883,12.3657,12.377,151067.3235
2011-01-11 11:10:00,21.95,21.97,21.95,21.96,60207.991242474,12.377,12.3883,12.377,12.3826,60207.9912
2011-01-11 11:15:00,21.97,21.97,21.94,21.94,67651.88834154351,12.3883,12.3883,12.3714,12.3714,67651.8883
2011-01-11 11:20:00,21.94,21.94,21.91,21.91,51340.99616858238,12.3714,12.3714,12.3544,12.3544,51340.9962
2011-01-11 11:25:00,21.91,21.93,21.91,21.93,106075.53366174056,12.3544,12.3657,12.3544,12.3657,106075.5337
2011-01-11 11:30:00,21.94,21.95,21.93,21.94,92172.96113847838,12.3714,12.377,12.3657,12.3714,92172.9611
2011-01-11 11:35:00,21.94,21.95,21.87,21.9,168253.96825396825,12.3714,12.377,12.3319,12.3488,168253.9683
2011-01-11 11:40:00,21.9,21.94,21.9,21.9,110125.88943623428,12.3488,12.3714,12.3488,12.3488,110125.8894
2011-01-11 11:45:00,21.91,21.96,21.9,21.96,151833.6070060208,12.3544,12.3826,12.3488,12.3826,151833.607
2011-01-11 11:50:00,21.96,21.97,21.93,21.94,74110.56376573618,12.3826,12.3883,12.3657,12.3714,74110.5638
2011-01-11 11:55:00,21.94,22.0,21.94,21.99,72577.99671592776,12.3714,12.4052,12.3714,12.3996,72577.9967
2011-01-11 12:00:00,21.98,21.98,21.93,21.93,238642.5834701697,12.3939,12.3939,12.3657,12.3657,238642.5835
2011-01-11 12:05:00,21.93,21.95,21.93,21.93,51888.34154351396,12.3657,12.377,12.3657,12.3657,51888.3415
2011-01-11 12:10:00,21.93,21.95,21.93,21.95,31636.56267104543,12.3657,12.377,12.3657,12.377,31636.5627
2011-01-11 12:15:00,21.94,21.94,21.92,21.93,43349.75369458128,12.3714,12.3714,12.3601,12.3657,43349.7537
2011-01-11 12:20:00,21.94,21.94,21.92,21.93,18828.680897646416,12.3714,12.3714,12.3601,12.3657,18828.6809
2011-01-11 12:25:00,21.93,21.95,21.92,21.94,39518.336070060206,12.3657,12.377,12.3601,12.3714,39518.3361
2011-01-11 12:30:00,21.95,21.97,21.94,21.96,21674.87684729064,12.377,12.3883,12.3714,12.3826,21674.8768
2011-01-11 12:35:00,21.97,21.98,21.94,21.96,34154.35139573071,12.3883,12.3939,12.3714,12.3826,34154.3514
2011-01-11 12:40:00,21.95,21.96,21.92,21.93,24630.541871921185,12.377,12.3826,12.3601,12.3657,24630.5419
2011-01-11 12:45:00,21.92,21.93,21.89,21.93,145265.4625068418,12.3601,12.3657,12.3432,12.3657,145265.4625
2011-01-11 12:50:00,21.93,21.93,21.92,21.93,16420.361247947454,12.3657,12.3657,12.3601,12.3657,16420.3612
2011-01-11 12:55:00,21.92,21.93,21.91,21.92,65462.50684181719,12.3601,12.3657,12.3544,12.3601,65462.5068
2011-01-11 13:00:00,21.93,21.94,21.91,21.94,52545.15599343186,12.3657,12.3714,12.3544,12.3714,52545.156
2011-01-11 13:05:00,21.94,21.94,21.89,21.91,99945.26546250684,12.3714,12.3714,12.3432,12.3544,99945.2655
2011-01-11 13:10:00,21.91,21.91,21.87,21.91,162561.5763546798,12.3544,12.3544,12.3319,12.3544,162561.5764
2011-01-11 13:15:00,21.91,21.94,21.91,21.94,38752.052545156,12.3544,12.3714,12.3544,12.3714,38752.0525
2011-01-11 13:20:00,21.94,21.97,21.93,21.96,54077.72304324029,12.3714,12.3883,12.3657,12.3826,54077.723
2011-01-11 13:25:00,21.96,21.97,21.93,21.95,45101.25889436234,12.3826,12.3883,12.3657,12.377,45101.2589
2011-01-11 13:30:00,21.95,21.96,21.93,21.94,37438.4236453202,12.377,12.3826,12.3657,12.3714,37438.4236
2011-01-11 13:35:00,21.94,21.99,21.94,21.99,54077.72304324029,12.3714,12.3996,12.3714,12.3996,54077.723
2011-01-11 13:40:00,21.99,22.0,21.98,22.0,38752.052545156,12.3996,12.4052,12.3939,12.4052,38752.0525
2011-01-11 13:45:00,22.0,22.02,21.99,21.99,71154.89874110564,12.4052,12.4165,12.3996,12.3996,71154.8987
2011-01-11 13:50:00,21.99,22.0,21.95,21.98,73344.28024083197,12.3996,12.4052,12.377,12.3939,73344.2802
2011-01-11 13:55:00,21.98,21.98,21.91,21.94,106075.53366174056,12.3939,12.3939,12.3544,12.3714,106075.5337
2011-01-11 14:00:00,21.94,21.94,21.9,21.92,123590.5856595512,12.3714,12.3714,12.3488,12.3601,123590.5857
2011-01-11 14:05:00,21.92,21.93,21.86,21.91,156650.24630541872,12.3601,12.3657,12.3263,12.3544,156650.2463
2011-01-11 14:10:00,21.92,21.92,21.87,21.91,88888.88888888889,12.3601,12.3601,12.3319,12.3544,88888.8889
2011-01-11 14:15:00,21.91,21.93,21.91,21.92,56267.10454296661,12.3544,12.3657,12.3544,12.3601,56267.1045
2011-01-11 14:20:00,21.92,21.94,21.92,21.94,31198.686371100164,12.3601,12.3714,12.3601,12.3714,31198.6864
2011-01-11 14:25:00,21.93,22.0,21.93,22.0,129611.38478379858,12.3657,12.4052,12.3657,12.4052,129611.3848
2011-01-11 14:30:00,21.99,22.0,21.99,22.0,38204.707170224414,12.3996,12.4052,12.3996,12.4052,38204.7072
2011-01-11 14:35:00,22.0,22.02,21.99,22.02,51340.99616858238,12.4052,12.4165,12.3996,12.4165,51340.9962
2011-01-11 14:40:00,22.02,22.02,22.0,22.01,87575.2599890531,12.4165,12.4165,12.4052,12.4108,87575.26
2011-01-11 14:45:00,22.0,22.01,21.98,21.98,47290.640394088674,12.4052,12.4108,12.3939,12.3939,47290.6404
2011-01-11 14:50:00,21.98,22.01,21.95,21.96,75095.78544061304,12.3939,12.4108,12.377,12.3826,75095.7854
2011-01-11 14:55:00,21.96,22.0,21.94,21.98,122276.95675971538,12.3826,12.4052,12.3714,12.3939,122276.9568
2011-01-11 15:00:00,21.97,21.99,21.97,21.99,87137.38368910782,12.3883,12.3996,12.3883,12.3996,87137.3837
2011-01-11 15:05:00,21.99,22.01,21.99,22.01,182156.54077723043,12.3996,12.4108,12.3996,12.4108,182156.5408
2011-01-11 15:10:00,22.01,22.02,22.0,22.02,311330.04926108377,12.4108,12.4165,12.4052,12.4165,311330.0493
2011-01-11 15:15:00,22.02,22.02,22.01,22.02,53858.78489326766,12.4165,12.4165,12.4108,12.4165,53858.7849
2011-01-11 15:20:00,22.02,22.02,21.99,21.99,115380.40503557744,12.4165,12.4165,12.3996,12.3996,115380.405
2011-01-11 15:25:00,22.0,22.02,21.99,22.01,89217.29611384784,12.4052,12.4165,12.3996,12.4108,89217.2961
2011-01-11 15:30:00,22.01,22.02,22.01,22.02,75971.53804050355,12.4108,12.4165,12.4108,12.4165,75971.538
2011-01-11 15:35:00,22.01,22.02,22.01,22.02,92391.89928845102,12.4108,12.4165,12.4108,12.4165,92391.8993
2011-01-11 15:40:00,22.01,22.04,21.98,22.04,229775.5883962781,12.4108,12.4278,12.3939,12.4278,229775.5884
2011-01-11 15:45:00,22.04,22.07,22.03,22.07,235686.9184455392,12.4278,12.4447,12.4221,12.4447,235686.9184
2011-01-11 15:50:00,22.07,22.09,22.04,22.06,473782.1565407773,12.4447,12.4559,12.4278,12.439,473782.1565
2011-01-11 15:55:00,22.07,22.09,22.06,22.06,376245.21072796936,12.4447,12.4559,12.439,12.439,376245.2107
2011-01-12 09:30:00,22.38,22.4,22.25,22.35,272249.5894909688,12.6195,12.6307,12.5462,12.6026,272249.5895
2011-01-12 09:35:00,22.34,22.4,22.24,22.28,198029.55665024632,12.5969,12.6307,12.5405,12.5631,198029.5567
2011-01-12 09:40:00,22.27,22.28,22.21,22.22,112753.14723590588,12.5574,12.5631,12.5236,12.5292,112753.1472
2011-01-12 09:45:00,22.22,22.28,22.2,22.27,92282.4302134647,12.5292,12.5631,12.518,12.5574,92282.4302
2011-01-12 09:50:00,22.27,22.36,22.26,22.33,170114.94252873564,12.5574,12.6082,12.5518,12.5913,170114.9425
2011-01-12 09:55:00,22.34,22.42,22.32,22.41,124466.33825944172,12.5969,12.642,12.5856,12.6364,124466.3383
2011-01-12 10:00:00,22.41,22.41,22.35,22.38,162999.45265462509,12.6364,12.6364,12.6026,12.6195,162999.4527
2011-01-12 10:05:00,22.38,22.46,22.38,22.45,248385.33114395183,12.6195,12.6646,12.6195,12.6589,248385.3311
2011-01-12 10:10:00,22.46,22.53,22.44,22.47,278817.73399014777,12.6646,12.704,12.6533,12.6702,278817.734
2011-01-12 10:15:00,22.47,22.55,22.47,22.54,164094.14340448825,12.6702,12.7153,12.6702,12.7097,164094.1434
2011-01-12 10:20:00,22.54,22.56,22.49,22.52,236015.3256704981,12.7097,12.721,12.6815,12.6984,236015.3257
2011-01-12 10:25:00,22.52,22.52,22.44,22.46,184564.8604269294,12.6984,12.6984,12.6533,12.6646,184564.8604
2011-01-12 10:30:00,22.46,22.48,22.34,22.36,562342.6382047072,12.6646,12.6759,12.5969,12.6082,562342.6382
2011-01-12 10:35:00,22.37,22.46,22.35,22.46,385002.73672687466,12.6138,12.6646,12.6026,12.6646,385002.7367
2011-01-12 10:40:00,22.46,22.62,22.46,22.6,434263.820470717,12.6646,12.7548,12.6646,12.7435,434263.8205
2011-01-12 10:45:00,22.6,22.66,22.56,22.57,315927.75041050906,12.7435,12.7774,12.721,12.7266,315927.7504
2011-01-12 10:50:00,22.57,22.58,22.51,22.55,199124.24740010948,12.7266,12.7322,12.6928,12.7153,199124.2474
2011-01-12 10:55:00,22.55,22.56,22.48,22.5,213026.8199233717,12.7153,12.721,12.6759,12.6871,213026.8199
2011-01-12 11:00:00,22.5,22.56,22.5,22.51,209304.8713738369,12.6871,12.721,12.6871,12.6928,209304.8714
2011-01-12 11:05:00,22.52,22.55,22.51,22.52,223316.91297208532,12.6984,12.7153,12.6928,12.6984,223316.913
2011-01-12 11:10:00,22.52,22.57,22.52,22.57,286152.16201423097,12.6984,12.7266,12.6984,12.7266,286152.162
2011-01-12 11:15:00,22.56,22.58,22.54,22.54,108921.72961138478,12.721,12.7322,12.7097,12.7097,108921.7296
2011-01-12 11:20:00,22.55,22.55,22.51,22.53,107717.56978653531,12.7153,12.7153,12.6928,12.704,107717.5698
2011-01-12 11:25:00,22.52,22.53,22.49,22.5,213574.16529830324,12.6984,12.704,12.6815,12.6871,213574.1653
2011-01-12 11:30:00,22.49,22.58,22.49,22.58,142090.85933223864,12.6815,12.7322,12.6815,12.7322,142090.8593
2011-01-12 11:35:00,22.58,22.63,22.57,22.61,175916.8035030104,12.7322,12.7604,12.7266,12.7492,175916.8035
2011-01-12 11:40:00,22.6,22.63,22.59,22.63,111877.39463601532,12.7435,12.7604,12.7379,12.7604,111877.3946
2011-01-12 11:45:00,22.62,22.63,22.6,22.6,81444.99178981938,12.7548,12.7604,12.7435,12.7435,81444.9918
2011-01-12 11:50:00,22.6,22.61,22.59,22.6,69950.73891625616,12.7435,12.7492,12.7379,12.7435,69950.7389
2011-01-12 11:55:00,22.6,22.61,22.51,22.52,201642.0361247948,12.7435,12.7492,12.6928,12.6984,201642.0361
2011-01-12 12:00:00,22.51,22.52,22.48,22.49,133552.27148330596,12.6928,12.6984,12.6759,12.6815,133552.2715
2011-01-12 12:05:00,22.5,22.55,22.5,22.55,87356.32183908047,12.6871,12.7153,12.6871,12.7153,87356.3218
2011-01-12 12:10:00,22.55,22.58,22.55,22.57,99397.92008757526,12.7153,12.7322,12.7153,12.7266,99397.9201
2011-01-12 12:15:00,22.57,22.58,22.52,22.55,79255.61029009306,12.7266,12.7322,12.6984,12.7153,79255.6103
2011-01-12 12:20:00,22.55,22.56,22.52,22.55,84291.18773946361,12.7153,12.721,12.6984,12.7153,84291.1877
2011-01-12 12:25:00,22.56,22.56,22.5,22.53,132019.70443349754,12.721,12.721,12.6871,12.704,132019.7044
2011-01-12 12:30:00,22.53,22.54,22.48,22.51,57361.795292829775,12.704,12.7097,12.6759,12.6928,57361.7953
2011-01-12 12:35:00,22.51,22.53,22.47,22.5,111767.925561029,12.6928,12.704,12.6702,12.6871,111767.9256
2011-01-12 12:40:00,22.5,22.51,22.45,22.47,83853.31143951834,12.6871,12.6928,12.6589,12.6702,83853.3114
2011-01-12 12:45:00,22.47,22.49,22.46,22.46,79584.01751505201,12.6702,12.6815,12.6646,12.6646,79584.0175
2011-01-12 12:50:00,22.46,22.5,22.46,22.48,113191.02353585113,12.6646,12.6871,12.6646,12.6759,113191.0235
2011-01-12 12:55:00,22.48,22.49,22.46,22.47,84400.65681444992,12.6759,12.6815,12.6646,12.6702,84400.6568
2011-01-12 13:00:00,22.47,22.48,22.43,22.43,94252.8735632184,12.6702,12.6759,12.6477,12.6477,94252.8736
2011-01-12 13:05:00,22.43,22.44,22.35,22.36,195949.64422550632,12.6477,12.6533,12.6026,12.6082,195949.6442
2011-01-12 13:10:00,22.36,22.39,22.31,22.31,199343.1855500821,12.6082,12.6251,12.58,12.58,199343.1856
2011-01-12 13:15:00,22.31,22.36,22.31,22.36,59660.64586754242,12.58,12.6082,12.58,12.6082,59660.6459
2011-01-12 13:20:00,22.36,22.39,22.35,22.37,80131.36288998359,12.6082,12.6251,12.6026,12.6138,80131.3629
2011-01-12 13:25:00,22.37,22.37,22.34,22.37,72140.12041598248,12.6138,12.6138,12.5969,12.6138,72140.1204
2011-01-12 13:30:00,22.36,22.37,22.34,22.36,35796.38752052545,12.6082,12.6138,12.5969,12.6082,35796.3875
2011-01-12 13:35:00,22.36,22.36,22.34,22.34,70388.61521620142,12.6082,12.6082,12.5969,12.5969,70388.6152
2011-01-12 13:40:00,22.34,22.34,22.34,22.34,27257.799671592777,12.5969,12.5969,12.5969,12.5969,27257.7997
2011-01-12 13:45:00,22.34,22.34,22.32,22.32,54187.1921182266,12.5969,12.5969,12.5856,12.5856,54187.1921
2011-01-12 13:50:00,22.32,22.35,22.32,22.35,133004.92610837438,12.5856,12.6026,12.5856,12.6026,133004.9261
2011-01-12 13:55:00,22.35,22.35,22.34,22.34,31855.500821018064,12.6026,12.6026,12.5969,12.5969,31855.5008
2011-01-12 14:00:00,22.34,22.34,22.31,22.31,147126.4367816092,12.5969,12.5969,12.58,12.58,147126.4368
2011-01-12 14:05:00,22.31,22.35,22.28,22.35,306622.8790366722,12.58,12.6026,12.5631,12.6026,306622.879
2011-01-12 14:10:00,22.35,22.39,22.34,22.39,141434.04488232074,12.6026,12.6251,12.5969,12.6251,141434.0449
2011-01-12 14:15:00,22.38,22.39,22.34,22.34,87246.85276409415,12.6195,12.6251,12.5969,12.5969,87246.8528
2011-01-12 14:20:00,22.34,22.36,22.3,22.36,108264.9151614669,12.5969,12.6082,12.5744,12.6082,108264.9152
2011-01-12 14:25:00,22.35,22.41,22.35,22.39,88998.35796387521,12.6026,12.6364,12.6026,12.6251,88998.358
2011-01-12 14:30:00,22.38,22.39,22.34,22.39,114723.59058565956,12.6195,12.6251,12.5969,12.6251,114723.5906
2011-01-12 14:35:00,22.39,22.4,22.36,22.39,85933.22386425835,12.6251,12.6307,12.6082,12.6251,85933.2239
2011-01-12 14:40:00,22.38,22.41,22.37,22.37,82758.62068965517,12.6195,12.6364,12.6138,12.6138,82758.6207
2011-01-12 14:45:00,22.37,22.37,22.34,22.36,69293.92446633826,12.6138,12.6138,12.5969,12.6082,69293.9245
2011-01-12 14:50:00,22.36,22.39,22.34,22.38,154351.39573070608,12.6082,12.6251,12.5969,12.6195,154351.3957
2011-01-12 14:55:00,22.38,22.38,22.37,22.37,39737.27422003284,12.6195,12.6195,12.6138,12.6138,39737.2742
2011-01-12 15:00:00,22.38,22.39,22.37,22.39,85714.28571428572,12.6195,12.6251,12.6138,12.6251,85714.2857
2011-01-12 15:05:00,22.39,22.4,22.38,22.38,115380.40503557744,12.6251,12.6307,12.6195,12.6195,115380.405
2011-01-12 15:10:00,22.38,22.39,22.36,22.36,121839.08045977012,12.6195,12.6251,12.6082,12.6082,121839.0805
2011-01-12 15:15:00,22.36,22.43,22.35,22.42,190585.6595511768,12.6082,12.6477,12.6026,12.642,190585.6596
2011-01-12 15:20:00,22.42,22.43,22.36,22.37,139901.47783251232,12.642,12.6477,12.6082,12.6138,139901.4778
2011-01-12 15:25:00,22.37,22.37,22.34,22.34,150519.978106185,12.6138,12.6138,12.5969,12.5969,150519.9781
2011-01-12 15:30:00,22.34,22.38,22.32,22.36,242255.0629447181,12.5969,12.6195,12.5856,12.6082,242255.0629
2011-01-12 15:35:00,22.35,22.36,22.32,22.34,90859.3322386426,12.6026,12.6082,12.5856,12.5969,90859.3322
2011-01-12 15:40:00,22.34,22.39,22.34,22.39,148987.4110563766,12.5969,12.6251,12.5969,12.6251,148987.4111
2011-01-12 15:45:00,22.39,22.4,22.39,22.39,58565.95511767926,12.6251,12.6307,12.6251,12.6251,58565.9551
2011-01-12 15:50:00,22.39,22.4,22.37,22.39,362671.0454296661,12.6251,12.6307,12.6138,12.6251,362671.0454
2011-01-12 15:55:00,22.39,22.44,22.38,22.44,753147.2359058566,12.6251,12.6533,12.6195,12.6533,753147.2359
2011-01-13 09:30:00,22.56,22.74,22.51,22.7,337821.5654077723,12.721,12.8225,12.6928,12.7999,337821.5654
2011-01-13 09:35:00,22.7,22.79,22.68,22.76,285933.2238642584,12.7999,12.8507,12.7886,12.8337,285933.2239
2011-01-13 09:40:00,22.76,22.78,22.74,22.75,280569.23918992886,12.8337,12.845,12.8225,12.8281,280569.2392
2011-01-13 09:45:00,22.76,22.76,22.62,22.62,249151.61466885603,12.8337,12.8337,12.7548,12.7548,249151.6147
2011-01-13 09:50:00,22.63,22.65,22.56,22.56,167159.2775041051,12.7604,12.7717,12.721,12.721,167159.2775
2011-01-13 09:55:00,22.56,22.58,22.49,22.52,139135.1943076081,12.721,12.7322,12.6815,12.6984,139135.1943
2011-01-13 10:00:00,22.52,22.55,22.46,22.46,115708.8122605364,12.6984,12.7153,12.6646,12.6646,115708.8123
2011-01-13 10:05:00,22.46,22.52,22.44,22.51,90093.04871373838,12.6646,12.6984,12.6533,12.6928,90093.0487
2011-01-13 10:10:00,22.51,22.55,22.48,22.52,47728.51669403394,12.6928,12.7153,12.6759,12.6984,47728.5167
2011-01-13 10:15:00,22.53,22.63,22.52,22.61,217186.6447728517,12.704,12.7604,12.6984,12.7492,217186.6448
2011-01-13 10:20:00,22.61,22.67,22.61,22.66,126984.12698412698,12.7492,12.783,12.7492,12.7774,126984.127
2011-01-13 10:25:00,22.66,22.75,22.65,22.71,213574.16529830324,12.7774,12.8281,12.7717,12.8055,213574.1653
2011-01-13 10:30:00,22.71,22.76,22.65,22.66,123262.17843459224,12.8055,12.8337,12.7717,12.7774,123262.1784
2011-01-13 10:35:00,22.66,22.71,22.66,22.7,58237.54789272031,12.7774,12.8055,12.7774,12.7999,58237.5479
2011-01-13 10:40:00,22.7,22.71,22.65,22.69,98631.63656267105,12.7999,12.8055,12.7717,12.7943,98631.6366
2011-01-13 10:45:00,22.69,22.74,22.69,22.7,107060.7553366174,12.7943,12.8225,12.7943,12.7999,107060.7553
2011-01-13 10:50:00,22.7,22.73,22.69,22.72,60755.33661740559,12.7999,12.8168,12.7943,12.8112,60755.3366
2011-01-13 10:55:00,22.72,22.76,22.7,22.76,133552.27148330596,12.8112,12.8337,12.7999,12.8337,133552.2715
2011-01-13 11:00:00,22.76,22.76,22.73,22.75,64039.40886699508,12.8337,12.8337,12.8168,12.8281,64039.4089
2011-01-13 11:05:00,22.74,22.79,22.74,22.77,109797.48221127532,12.8225,12.8507,12.8225,12.8394,109797.4822
2011-01-13 11:10:00,22.77,22.78,22.76,22.76,97755.88396278051,12.8394,12.845,12.8337,12.8337,97755.884
2011-01-13 11:15:00,22.76,22.77,22.74,22.76,111986.86371100164,12.8337,12.8394,12.8225,12.8337,111986.8637
2011-01-13 11:20:00,22.76,22.76,22.74,22.75,161904.76190476192,12.8337,12.8337,12.8225,12.8281,161904.7619
2011-01-13 11:25:00,22.75,22.76,22.73,22.75,103338.80678708263,12.8281,12.8337,12.8168,12.8281,103338.8068
2011-01-13 11:30:00,22.75,22.81,22.74,22.81,119540.22988505747,12.8281,12.8619,12.8225,12.8619,119540.2299
2011-01-13 11:35:00,22.81,22.82,22.79,22.81,80131.36288998359,12.8619,12.8676,12.8507,12.8619,80131.3629
2011-01-13 11:40:00,22.8,22.82,22.79,22.81,76409.41434044883,12.8563,12.8676,12.8507,12.8619,76409.4143
2011-01-13 11:45:00,22.81,22.84,22.8,22.83,122386.4258347017,12.8619,12.8788,12.8563,12.8732,122386.4258
2011-01-13 11:50:00,22.83,22.84,22.82,22.84,46086.48056923919,12.8732,12.8788,12.8676,12.8788,46086.4806
2011-01-13 11:55:00,22.84,22.92,22.84,22.92,290749.86316365626,12.8788,12.924,12.8788,12.924,290749.8632
2011-01-13 12:00:00,22.92,22.96,22.91,22.94,222003.2840722496,12.924,12.9465,12.9183,12.9352,222003.2841
2011-01-13 12:05:00,22.94,23.0,22.94,22.99,236562.67104542968,12.9352,12.9691,12.9352,12.9634,236562.671
2011-01-13 12:10:00,22.99,22.99,22.94,22.96,234263.82047071704,12.9634,12.9634,12.9352,12.9465,234263.8205
2011-01-13 12:15:00,22.96,22.96,22.89,22.89,73125.34209085934,12.9465,12.9465,12.907,12.907,73125.3421
2011-01-13 12:20:00,22.9,22.91,22.89,22.9,53420.90859332239,12.9127,12.9183,12.907,12.9127,53420.9086
2011-01-13 12:25:00,22.91,22.96,22.9,22.94,164313.08155446086,12.9183,12.9465,12.9127,12.9352,164313.0816
2011-01-13 12:30:00,22.93,22.94,22.85,22.86,85276.40941434045,12.9296,12.9352,12.8845,12.8901,85276.4094
2011-01-13 12:35:00,22.86,22.88,22.84,22.86,59003.831417624526,12.8901,12.9014,12.8788,12.8901,59003.8314
2011-01-13 12:40:00,22.86,22.87,22.83,22.85,66776.13574165298,12.8901,12.8958,12.8732,12.8845,66776.1357
2011-01-13 12:45:00,22.84,22.86,22.82,22.85,67214.01204159825,12.8788,12.8901,12.8676,12.8845,67214.012
2011-01-13 12:50:00,22.85,22.86,22.84,22.86,70279.14614121511,12.8845,12.8901,12.8788,12.8901,70279.1461
2011-01-13 12:55:00,22.86,22.89,22.86,22.89,81335.52271483306,12.8901,12.907,12.8901,12.907,81335.5227
2011-01-13 13:00:00,22.89,22.94,22.87,22.88,185221.6748768473,12.907,12.9352,12.8958,12.9014,185221.6749
2011-01-13 13:05:00,22.88,22.9,22.88,22.9,47181.17131910235,12.9014,12.9127,12.9014,12.9127,47181.1713
2011-01-13 13:10:00,22.91,22.96,22.9,22.96,94252.8735632184,12.9183,12.9465,12.9127,12.9465,94252.8736
2011-01-13 13:15:00,22.95,22.96,22.92,22.94,119649.6989600438,12.9409,12.9465,12.924,12.9352,119649.699
2011-01-13 13:20:00,22.94,22.95,22.93,22.93,66666.66666666667,12.9352,12.9409,12.9296,12.9296,66666.6667
2011-01-13 13:25:00,22.93,22.99,22.93,22.97,96880.13136288998,12.9296,12.9634,12.9296,12.9522,96880.1314
2011-01-13 13:30:00,22.97,22.98,22.94,22.94,162780.51450465244,12.9522,12.9578,12.9352,12.9352,162780.5145
2011-01-13 13:35:00,22.94,22.94,22.88,22.9,137931.03448275864,12.9352,12.9352,12.9014,12.9127,137931.0345
2011-01-13 13:40:00,22.9,22.91,22.89,22.89,55829.22824302135,12.9127,12.9183,12.907,12.907,55829.2282
2011-01-13 13:45:00,22.89,22.89,22.88,22.88,63711.00164203613,12.907,12.907,12.9014,12.9014,63711.0016
2011-01-13 13:50:00,22.88,22.91,22.87,22.91,117569.78653530378,12.9014,12.9183,12.8958,12.9183,117569.7865
2011-01-13 13:55:00,22.9,22.93,22.9,22.9,63820.47071702244,12.9127,12.9296,12.9127,12.9127,63820.4707
2011-01-13 14:00:00,22.9,22.91,22.88,22.89,56595.51176792556,12.9127,12.9183,12.9014,12.907,56595.5118
2011-01-13 14:05:00,22.89,22.9,22.85,22.85,94033.93541324577,12.907,12.9127,12.8845,12.8845,94033.9354
2011-01-13 14:10:00,22.85,22.85,22.81,22.82,196934.8659003832,12.8845,12.8845,12.8619,12.8676,196934.8659
2011-01-13 14:15:00,22.82,22.86,22.77,22.78,189819.3760262726,12.8676,12.8901,12.8394,12.845,189819.376
2011-01-13 14:20:00,22.78,22.83,22.77,22.83,108264.9151614669,12.845,12.8732,12.8394,12.8732,108264.9152
2011-01-13 14:25:00,22.82,22.84,22.8,22.81,87465.79091406678,12.8676,12.8788,12.8563,12.8619,87465.7909
2011-01-13 14:30:00,22.81,22.85,22.81,22.83,113081.5544608648,12.8619,12.8845,12.8619,12.8732,113081.5545
2011-01-13 14:35:00,22.83,22.84,22.81,22.84,123043.2402846196,12.8732,12.8788,12.8619,12.8788,123043.2403
2011-01-13 14:40:00,22.83,22.84,22.81,22.82,67214.01204159825,12.8732,12.8788,12.8619,12.8676,67214.012
2011-01-13 14:45:00,22.81,22.84,22.79,22.83,232074.4389709907,12.8619,12.8788,12.8507,12.8732,232074.439
2011-01-13 14:50:00,22.84,22.86,22.81,22.82,233169.12972085387,12.8788,12.8901,12.8619,12.8676,233169.1297
2011-01-13 14:55:00,22.81,22.82,22.77,22.8,260974.27476737823,12.8619,12.8676,12.8394,12.8563,260974.2748
2011-01-13 15:00:00,22.81,22.81,22.79,22.79,56486.04269293925,12.8619,12.8619,12.8507,12.8507,56486.0427
2011-01-13 15:05:00,22.79,22.83,22.79,22.83,43678.16091954024,12.8507,12.8732,12.8507,12.8732,43678.1609
2011-01-13 15:10:00,22.82,22.84,22.81,22.81,93267.65188834154,12.8676,12.8788,12.8619,12.8619,93267.6519
2011-01-13 15:15:00,22.81,22.84,22.81,22.83,177449.37055281884,12.8619,12.8788,12.8619,12.8732,177449.3706
2011-01-13 15:20:00,22.82,22.83,22.81,22.82,103667.2140120416,12.8676,12.8732,12.8619,12.8676,103667.214
2011-01-13 15:25:00,22.81,22.84,22.8,22.8,200985.22167487687,12.8619,12.8788,12.8563,12.8563,200985.2217
2011-01-13 15:30:00,22.8,22.81,22.76,22.76,210837.43842364533,12.8563,12.8619,12.8337,12.8337,210837.4384
2011-01-13 15:35:00,22.76,22.76,22.7,22.72,309906.95128626167,12.8337,12.8337,12.7999,12.8112,309906.9513
2011-01-13 15:40:00,22.73,22.76,22.71,22.76,267432.9501915709,12.8168,12.8337,12.8055,12.8337,267432.9502
2011-01-13 15:45:00,22.76,22.82,22.76,22.79,242583.47016967708,12.8337,12.8676,12.8337,12.8507,242583.4702
2011-01-13 15:50:00,22.8,22.84,22.79,22.84,251340.9961685824,12.8563,12.8788,12.8507,12.8788,251340.9962
2011-01-13 15:55:00,22.84,22.88,22.84,22.87,498631.6365626711,12.8788,12.9014,12.8788,12.8958,498631.6366
2011-01-14 09:30:00,22.95,22.95,22.61,22.61,460317.4603174604,12.9409,12.9409,12.7492,12.7492,460317.4603
2011-01-14 09:35:00,22.61,22.63,22.47,22.47,364313.08155446086,12.7492,12.7604,12.6702,12.6702,364313.0816
2011-01-14 09:40:00,22.48,22.71,22.44,22.56,476518.8834154352,12.6759,12.8055,12.6533,12.721,476518.8834
2011-01-14 09:45:00,22.55,22.67,22.55,22.56,154132.45758073346,12.7153,12.783,12.7153,12.721,154132.4576
2011-01-14 09:50:00,22.56,22.58,22.47,22.47,201423.09797482213,12.721,12.7322,12.6702,12.6702,201423.098
2011-01-14 09:55:00,22.47,22.55,22.44,22.55,210290.0930487137,12.6702,12.7153,12.6533,12.7153,210290.093
2011-01-14 10:00:00,22.55,22.6,22.54,22.55,153366.17405582924,12.7153,12.7435,12.7097,12.7153,153366.1741
2011-01-14 10:05:00,22.55,22.59,22.47,22.51,227476.73782156545,12.7153,12.7379,12.6702,12.6928,227476.7378
2011-01-14 10:10:00,22.52,22.55,22.47,22.54,116475.09578544062,12.6984,12.7153,12.6702,12.7097,116475.0958
2011-01-14 10:15:00,22.55,22.55,22.48,22.5,121948.54953475644,12.7153,12.7153,12.6759,12.6871,121948.5495
2011-01-14 10:20:00,22.5,22.51,22.44,22.44,169020.25177887248,12.6871,12.6928,12.6533,12.6533,169020.2518
2011-01-14 10:25:00,22.44,22.44,22.35,22.36,211713.19102353585,12.6533,12.6533,12.6026,12.6082,211713.191
2011-01-14 10:30:00,22.35,22.46,22.34,22.44,116475.09578544062,12.6026,12.6646,12.5969,12.6533,116475.0958
2011-01-14 10:35:00,22.44,22.46,22.43,22.44,195402.2988505748,12.6533,12.6646,12.6477,12.6533,195402.2989
2011-01-14 10:40:00,22.44,22.51,22.44,22.51,94909.6880131363,12.6533,12.6928,12.6533,12.6928,94909.688
2011-01-14 10:45:00,22.51,22.52,22.47,22.51,60098.52216748769,12.6928,12.6984,12.6702,12.6928,60098.5222
2011-01-14 10:50:00,22.52,22.52,22.47,22.47,48494.80021893815,12.6984,12.6984,12.6702,12.6702,48494.8002
2011-01-14 10:55:00,22.48,22.5,22.44,22.5,142090.85933223864,12.6759,12.6871,12.6533,12.6871,142090.8593
2011-01-14 11:00:00,22.49,22.55,22.49,22.55,94143.40448823207,12.6815,12.7153,12.6815,12.7153,94143.4045
2011-01-14 11:05:00,22.54,22.55,22.52,22.53,50903.11986863711,12.7097,12.7153,12.6984,12.704,50903.1199
2011-01-14 11:10:00,22.53,22.57,22.52,22.53,129282.97755883964,12.704,12.7266,12.6984,12.704,129282.9776
2011-01-14 11:15:00,22.53,22.54,22.47,22.51,175588.39627805146,12.704,12.7097,12.6702,12.6928,175588.3963
2011-01-14 11:20:00,22.52,22.59,22.51,22.54,163656.26710454296,12.6984,12.7379,12.6928,12.7097,163656.2671
2011-01-14 11:25:00,22.55,22.56,22.55,22.56,62944.71811713191,12.7153,12.721,12.7153,12.721,62944.7181
2011-01-14 11:30:00,22.55,22.6,22.54,22.55,223754.78927203067,12.7153,12.7435,12.7097,12.7153,223754.7893
2011-01-14 11:35:00,22.55,22.56,22.46,22.48,138368.9107827039,12.7153,12.721,12.6646,12.6759,138368.9108
2011-01-14 11:40:00,22.49,22.49,22.47,22.47,70826.49151614669,12.6815,12.6815,12.6702,12.6702,70826.4915
2011-01-14 11:45:00,22.47,22.54,22.47,22.53,88669.95073891626,12.6702,12.7097,12.6702,12.704,88669.9507
2011-01-14 11:50:00,22.53,22.54,22.5,22.52,71921.18226600986,12.704,12.7097,12.6871,12.6984,71921.1823
2011-01-14 11:55:00,22.52,22.53,22.51,22.53,63492.06349206349,12.6984,12.704,12.6928,12.704,63492.0635
2011-01-14 12:00:00,22.52,22.59,22.52,22.58,73344.28024083197,12.6984,12.7379,12.6984,12.7322,73344.2802
2011-01-14 12:05:00,22.59,22.59,22.55,22.55,50903.11986863711,12.7379,12.7379,12.7153,12.7153,50903.1199
2011-01-14 12:10:00,22.56,22.61,22.55,22.6,114723.59058565956,12.721,12.7492,12.7153,12.7435,114723.5906
2011-01-14 12:15:00,22.59,22.62,22.59,22.6,88560.48166392994,12.7379,12.7548,12.7379,12.7435,88560.4817
2011-01-14 12:20:00,22.6,22.61,22.57,22.58,47728.51669403394,12.7435,12.7492,12.7266,12.7322,47728.5167
2011-01-14 12:25:00,22.59,22.61,22.57,22.58,78708.26491516148,12.7379,12.7492,12.7266,12.7322,78708.2649
2011-01-14 12:30:00,22.59,22.65,22.59,22.63,111877.39463601532,12.7379,12.7717,12.7379,12.7604,111877.3946
2011-01-14 12:35:00,22.64,22.64,22.58,22.59,104652.43568691846,12.7661,12.7661,12.7322,12.7379,104652.4357
2011-01-14 12:40:00,22.59,22.6,22.57,22.57,43678.16091954024,12.7379,12.7435,12.7266,12.7266,43678.1609
2011-01-14 12:45:00,22.57,22.58,22.54,22.55,92282.4302134647,12.7266,12.7322,12.7097,12.7153,92282.4302
2011-01-14 12:50:00,22.55,22.6,22.55,22.6,50903.11986863711,12.7153,12.7435,12.7153,12.7435,50903.1199
2011-01-14 12:55:00,22.59,22.6,22.53,22.53,85823.75478927203,12.7379,12.7435,12.704,12.704,85823.7548
2011-01-14 13:00:00,22.53,22.54,22.51,22.51,47181.17131910235,12.704,12.7097,12.6928,12.6928,47181.1713
2011-01-14 13:05:00,22.51,22.52,22.48,22.48,90640.39408866996,12.6928,12.6984,12.6759,12.6759,90640.3941
2011-01-14 13:10:00,22.48,22.55,22.48,22.55,104214.55938697318,12.6759,12.7153,12.6759,12.7153,104214.5594
2011-01-14 13:15:00,22.55,22.55,22.54,22.54,30870.279146141216,12.7153,12.7153,12.7097,12.7097,30870.2791
2011-01-14 13:20:00,22.54,22.56,22.53,22.55,64258.34701696771,12.7097,12.721,12.704,12.7153,64258.347
2011-01-14 13:25:00,22.55,22.57,22.55,22.56,39299.39792008758,12.7153,12.7266,12.7153,12.721,39299.3979
2011-01-14 13:30:00,22.56,22.62,22.56,22.62,47509.5785440613,12.721,12.7548,12.721,12.7548,47509.5785
2011-01-14 13:35:00,22.61,22.64,22.61,22.63,78817.73399014778,12.7492,12.7661,12.7492,12.7604,78817.734
2011-01-14 13:40:00,22.63,22.63,22.59,22.61,89764.64148877942,12.7604,12.7604,12.7379,12.7492,89764.6415
2011-01-14 13:45:00,22.61,22.62,22.57,22.58,71045.42966611932,12.7492,12.7548,12.7266,12.7322,71045.4297
2011-01-14 13:50:00,22.57,22.64,22.57,22.64,85823.75478927203,12.7266,12.7661,12.7266,12.7661,85823.7548
2011-01-14 13:55:00,22.63,22.68,22.63,22.68,136836.34373289548,12.7604,12.7886,12.7604,12.7886,136836.3437
2011-01-14 14:00:00,22.68,22.71,22.67,22.7,212260.53639846743,12.7886,12.8055,12.783,12.7999,212260.5364
2011-01-14 14:05:00,22.7,22.75,22.69,22.7,90859.3322386426,12.7999,12.8281,12.7943,12.7999,90859.3322
2011-01-14 14:10:00,22.7,22.71,22.68,22.68,86371.10016420361,12.7999,12.8055,12.7886,12.7886,86371.1002
2011-01-14 14:15:00,22.69,22.69,22.66,22.68,67104.54296661193,12.7943,12.7943,12.7774,12.7886,67104.543
2011-01-14 14:20:00,22.68,22.69,22.68,22.68,37110.01642036125,12.7886,12.7943,12.7886,12.7886,37110.0164
2011-01-14 14:25:00,22.68,22.69,22.67,22.67,101696.7706622879,12.7886,12.7943,12.783,12.783,101696.7707
2011-01-14 14:30:00,22.67,22.68,22.65,22.65,86261.6310892173,12.783,12.7886,12.7717,12.7717,86261.6311
2011-01-14 14:35:00,22.66,22.68,22.65,22.68,165955.1176792556,12.7774,12.7886,12.7717,12.7886,165955.1177
2011-01-14 14:40:00,22.68,22.72,22.67,22.7,182594.4170771757,12.7886,12.8112,12.783,12.7999,182594.4171
2011-01-14 14:45:00,22.7,22.71,22.68,22.69,54077.72304324029,12.7999,12.8055,12.7886,12.7943,54077.723
2011-01-14 14:50:00,22.69,22.72,22.69,22.7,84619.59496442255,12.7943,12.8112,12.7943,12.7999,84619.595
2011-01-14 14:55:00,22.7,22.71,22.65,22.68,97099.06951286262,12.7999,12.8055,12.7717,12.7886,97099.0695
2011-01-14 15:00:00,22.68,22.73,22.68,22.69,105090.31198686371,12.7886,12.8168,12.7886,12.7943,105090.312
2011-01-14 15:05:00,22.69,22.75,22.69,22.74,315051.9978106185,12.7943,12.8281,12.7943,12.8225,315051.9978
2011-01-14 15:10:00,22.74,22.76,22.72,22.75,242802.4083196497,12.8225,12.8337,12.8112,12.8281,242802.4083
2011-01-14 15:15:00,22.75,22.78,22.73,22.76,281116.58456486044,12.8281,12.845,12.8168,12.8337,281116.5846
2011-01-14 15:20:00,22.76,22.79,22.74,22.78,151724.1379310345,12.8337,12.8507,12.8225,12.845,151724.1379
2011-01-14 15:25:00,22.79,22.79,22.77,22.78,145046.5243568692,12.8507,12.8507,12.8394,12.845,145046.5244
2011-01-14 15:30:00,22.78,22.79,22.78,22.78,88013.13628899836,12.845,12.8507,12.845,12.845,88013.1363
2011-01-14 15:35:00,22.78,22.81,22.76,22.76,216091.9540229885,12.845,12.8619,12.8337,12.8337,216091.954
2011-01-14 15:40:00,22.77,22.79,22.76,22.79,215106.7323481117,12.8394,12.8507,12.8337,12.8507,215106.7323
2011-01-14 15:45:00,22.78,22.84,22.76,22.83,293924.46633825946,12.845,12.8788,12.8337,12.8732,293924.4663
2011-01-14 15:50:00,22.83,22.84,22.76,22.81,334428.02408319653,12.8732,12.8788,12.8337,12.8619,334428.0241
2011-01-14 15:55:00,22.82,22.85,22.76,22.84,583579.6387520526,12.8676,12.8845,12.8337,12.8788,583579.6388
2011-01-18 09:30:00,22.96,23.04,22.88,22.94,265790.91406677617,12.9465,12.9916,12.9014,12.9352,265790.9141
2011-01-18 09:35:00,22.93,22.97,22.86,22.92,126765.18883415437,12.9296,12.9522,12.8901,12.924,126765.1888
2011-01-18 09:40:00,22.92,22.97,22.91,22.95,104105.09031198687,12.924,12.9522,12.9183,12.9409,104105.0903
2011-01-18 09:45:00,22.96,23.03,22.95,22.99,100602.07991242474,12.9465,12.986,12.9409,12.9634,100602.0799
2011-01-18 09:50:00,22.99,23.0,22.84,22.84,143842.3645320197,12.9634,12.9691,12.8788,12.8788,143842.3645
2011-01-18 09:55:00,22.84,22.85,22.79,22.81,138916.25615763548,12.8788,12.8845,12.8507,12.8619,138916.2562
2011-01-18 10:00:00,22.8,22.85,22.74,22.84,111001.6420361248,12.8563,12.8845,12.8225,12.8788,111001.642
2011-01-18 10:05:00,22.83,22.92,22.82,22.92,142857.14285714287,12.8732,12.924,12.8676,12.924,142857.1429
2011-01-18 10:10:00,22.92,23.01,22.92,23.01,83196.49698960045,12.924,12.9747,12.924,12.9747,83196.497
2011-01-18 10:15:00,23.0,23.07,22.99,23.01,182813.3552271484,12.9691,13.0085,12.9634,12.9747,182813.3552
2011-01-18 10:20:00,23.0,23.03,22.97,23.02,86480.56923918994,12.9691,12.986,12.9522,12.9803,86480.5692
2011-01-18 10:25:00,23.01,23.07,23.01,23.07,68637.11001642037,12.9747,13.0085,12.9747,13.0085,68637.11
2011-01-18 10:30:00,23.06,23.09,23.01,23.02,193869.73180076628,13.0029,13.0198,12.9747,12.9803,193869.7318
2011-01-18 10:35:00,23.02,23.08,23.02,23.06,49480.021893815,12.9803,13.0142,12.9803,13.0029,49480.0219
2011-01-18 10:40:00,23.06,23.07,23.04,23.07,70169.67706622879,13.0029,13.0085,12.9916,13.0085,70169.6771
2011-01-18 10:45:00,23.06,23.07,23.0,23.03,98412.69841269842,13.0029,13.0085,12.9691,12.986,98412.6984
2011-01-18 10:50:00,23.02,23.02,22.97,22.98,82868.0897646415,12.9803,12.9803,12.9522,12.9578,82868.0898
2011-01-18 10:55:00,22.98,23.03,22.96,23.03,85714.28571428572,12.9578,12.986,12.9465,12.986,85714.2857
2011-01-18 11:00:00,23.03,23.04,22.99,23.02,59879.58401751505,12.986,12.9916,12.9634,12.9803,59879.584
2011-01-18 11:05:00,23.02,23.04,23.0,23.02,108593.32238642585,12.9803,12.9916,12.9691,12.9803,108593.3224
2011-01-18 11:10:00,23.02,23.03,22.97,22.97,71264.36781609195,12.9803,12.986,12.9522,12.9522,71264.3678
2011-01-18 11:15:00,22.97,23.02,22.97,23.02,70060.20799124248,12.9522,12.9803,12.9522,12.9803,70060.208
2011-01-18 11:20:00,23.02,23.06,23.0,23.05,71702.24411603723,12.9803,13.0029,12.9691,12.9973,71702.2441
2011-01-18 11:25:00,23.05,23.06,23.0,23.01,57142.857142857145,12.9973,13.0029,12.9691,12.9747,57142.8571
2011-01-18 11:30:00,23.02,23.02,22.97,22.97,53858.78489326766,12.9803,12.9803,12.9522,12.9522,53858.7849
2011-01-18 11:35:00,22.97,23.0,22.97,22.99,43021.34646962233,12.9522,12.9691,12.9522,12.9634,43021.3465
2011-01-18 11:40:00,22.99,23.0,22.98,22.99,59989.05309250137,12.9634,12.9691,12.9578,12.9634,59989.0531
2011-01-18 11:45:00,22.99,23.02,22.98,22.99,40831.964969896006,12.9634,12.9803,12.9578,12.9634,40831.965
2011-01-18 11:50:00,23.0,23.02,22.98,23.02,42145.593869731805,12.9691,12.9803,12.9578,12.9803,42145.5939
2011-01-18 11:55:00,23.02,23.06,22.97,22.98,375588.3962780515,12.9803,13.0029,12.9522,12.9578,375588.3963
2011-01-18 12:00:00,22.97,22.98,22.97,22.97,27476.73782156541,12.9522,12.9578,12.9522,12.9522,27476.7378
2011-01-18 12:05:00,22.97,22.98,22.96,22.97,32512.31527093596,12.9522,12.9578,12.9465,12.9522,32512.3153
2011-01-18 12:10:00,22.97,22.97,22.95,22.97,36781.6091954023,12.9522,12.9522,12.9409,12.9522,36781.6092
2011-01-18 12:15:00,22.97,22.99,22.95,22.97,77723.04324028462,12.9522,12.9634,12.9409,12.9522,77723.0432
2011-01-18 12:20:00,22.96,22.98,22.95,22.96,71045.42966611932,12.9465,12.9578,12.9409,12.9465,71045.4297
2011-01-18 12:25:00,22.96,22.96,22.93,22.94,34482.75862068966,12.9465,12.9465,12.9296,12.9352,34482.7586
2011-01-18 12:30:00,22.94,22.98,22.93,22.97,50246.30541871922,12.9352,12.9578,12.9296,12.9522,50246.3054
2011-01-18 12:35:00,22.97,22.99,22.97,22.97,36453.20197044335,12.9522,12.9634,12.9522,12.9522,36453.202
2011-01-18 12:40:00,22.97,22.98,22.97,22.97,32402.846195949645,12.9522,12.9578,12.9522,12.9522,32402.8462
2011-01-18 12:45:00,22.97,23.0,22.97,22.99,62835.2490421456,12.9522,12.9691,12.9522,12.9634,62835.249
2011-01-18 12:50:00,22.99,22.99,22.97,22.98,52435.68691844554,12.9634,12.9634,12.9522,12.9578,52435.6869
2011-01-18 12:55:00,22.98,23.07,22.98,23.04,465353.0377668309,12.9578,13.0085,12.9578,12.9916,465353.0378
2011-01-18 13:00:00,23.03,23.05,23.01,23.01,87027.91461412152,12.986,12.9973,12.9747,12.9747,87027.9146
2011-01-18 13:05:00,23.02,23.03,23.01,23.02,72140.12041598248,12.9803,12.986,12.9747,12.9803,72140.1204
2011-01-18 13:10:00,23.02,23.03,23.01,23.02,58784.89326765189,12.9803,12.986,12.9747,12.9803,58784.8933
2011-01-18 13:15:00,23.02,23.03,23.01,23.01,27367.26874657909,12.9803,12.986,12.9747,12.9747,27367.2687
2011-01-18 13:20:00,23.01,23.04,23.01,23.01,54734.53749315818,12.9747,12.9916,12.9747,12.9747,54734.5375
2011-01-18 13:25:00,23.02,23.02,22.99,23.01,33388.06787082649,12.9803,12.9803,12.9634,12.9747,33388.0679
2011-01-18 13:30:00,23.01,23.01,23.0,23.0,18171.86644772852,12.9747,12.9747,12.9691,12.9691,18171.8664
2011-01-18 13:35:00,23.0,23.06,23.0,23.03,77175.69786535304,12.9691,13.0029,12.9691,12.986,77175.6979
2011-01-18 13:40:00,23.02,23.04,23.0,23.03,124794.74548440066,12.9803,12.9916,12.9691,12.986,124794.7455
2011-01-18 13:45:00,23.03,23.03,23.01,23.01,117788.7246852764,12.986,12.986,12.9747,12.9747,117788.7247
2011-01-18 13:50:00,23.01,23.03,23.01,23.02,100273.6726874658,12.9747,12.986,12.9747,12.9803,100273.6727
2011-01-18 13:55:00,23.02,23.04,23.0,23.03,58347.01696770662,12.9803,12.9916,12.9691,12.986,58347.017
2011-01-18 14:00:00,23.03,23.03,22.99,22.99,55938.69731800767,12.986,12.986,12.9634,12.9634,55938.6973
2011-01-18 14:05:00,22.99,23.03,22.99,23.02,34373.28954570334,12.9634,12.986,12.9634,12.9803,34373.2895
2011-01-18 14:10:00,23.03,23.06,23.02,23.05,48932.67651888342,12.986,13.0029,12.9803,12.9973,48932.6765
2011-01-18 14:15:00,23.05,23.09,23.04,23.08,163765.73617952928,12.9973,13.0198,12.9916,13.0142,163765.7362
2011-01-18 14:20:00,23.09,23.1,23.08,23.09,70169.67706622879,13.0198,13.0255,13.0142,13.0198,70169.6771
2011-01-18 14:25:00,23.1,23.13,23.1,23.12,82539.68253968254,13.0255,13.0424,13.0255,13.0367,82539.6825
2011-01-18 14:30:00,23.12,23.13,23.11,23.11,28461.959496442258,13.0367,13.0424,13.0311,13.0311,28461.9595
2011-01-18 14:35:00,23.12,23.13,23.1,23.13,95347.56431308156,13.0367,13.0424,13.0255,13.0424,95347.5643
2011-01-18 14:40:00,23.13,23.14,23.11,23.13,128297.7558839628,13.0424,13.048,13.0311,13.0424,128297.7559
2011-01-18 14:45:00,23.13,23.14,23.1,23.1,108702.79146141215,13.0424,13.048,13.0255,13.0255,108702.7915
2011-01-18 14:50:00,23.1,23.17,23.1,23.16,86590.03831417624,13.0255,13.0649,13.0255,13.0593,86590.0383
2011-01-18 14:55:00,23.15,23.18,23.15,23.17,82977.5588396278,13.0537,13.0706,13.0537,13.0649,82977.5588
2011-01-18 15:00:00,23.16,23.18,23.15,23.18,104871.37383689109,13.0593,13.0706,13.0537,13.0706,104871.3738
2011-01-18 15:05:00,23.18,23.18,23.17,23.18,133661.74055829228,13.0706,13.0706,13.0649,13.0706,133661.7406
2011-01-18 15:10:00,23.17,23.18,23.17,23.18,150957.85440613027,13.0649,13.0706,13.0649,13.0706,150957.8544
2011-01-18 15:15:00,23.18,23.18,23.18,23.18,49261.08374384237,13.0706,13.0706,13.0706,13.0706,49261.0837
2011-01-18 15:20:00,23.18,23.22,23.18,23.21,157088.12260536398,13.0706,13.0931,13.0706,13.0875,157088.1226
2011-01-18 15:25:00,23.22,23.27,23.21,23.27,190038.3141762452,13.0931,13.1213,13.0875,13.1213,190038.3142
2011-01-18 15:30:00,23.27,23.31,23.27,23.29,271592.7750410509,13.1213,13.1439,13.1213,13.1326,271592.775
2011-01-18 15:35:00,23.28,23.33,23.28,23.32,138697.31800766283,13.127,13.1551,13.127,13.1495,138697.318
2011-01-18 15:40:00,23.33,23.33,23.32,23.32,174165.29830322936,13.1551,13.1551,13.1495,13.1495,174165.2983
2011-01-18 15:45:00,23.33,23.36,23.29,23.32,383579.63875205256,13.1551,13.1721,13.1326,13.1495,383579.6388
2011-01-18 15:50:00,23.32,23.35,23.31,23.33,271045.42966611934,13.1495,13.1664,13.1439,13.1551,271045.4297
2011-01-18 15:55:00,23.33,23.36,23.32,23.35,596496.9896004379,13.1551,13.1721,13.1495,13.1664,596496.9896
2011-01-19 09:30:00,23.3,23.36,23.25,23.33,238533.11439518337,13.1382,13.1721,13.11,13.1551,238533.1144
2011-01-19 09:35:00,23.33,23.33,23.11,23.14,294033.9354132457,13.1551,13.1551,13.0311,13.048,294033.9354
2011-01-19 09:40:00,23.13,23.18,23.01,23.03,195183.3607006021,13.0424,13.0706,12.9747,12.986,195183.3607
2011-01-19 09:45:00,23.03,23.18,23.02,23.18,111658.45648604268,12.986,13.0706,12.9803,13.0706,111658.4565
2011-01-19 09:50:00,23.17,23.24,23.17,23.23,133114.3951833607,13.0649,13.1044,13.0649,13.0988,133114.3952
2011-01-19 09:55:00,23.23,23.23,23.07,23.08,111001.6420361248,13.0988,13.0988,13.0085,13.0142,111001.642
2011-01-19 10:00:00,23.08,23.08,22.98,22.99,203612.47947454845,13.0142,13.0142,12.9578,12.9634,203612.4795
2011-01-19 10:05:00,22.99,23.02,22.98,22.98,92939.2446633826,12.9634,12.9803,12.9578,12.9578,92939.2447
2011-01-19 10:10:00,22.98,23.05,22.98,23.03,91625.6157635468,12.9578,12.9973,12.9578,12.986,91625.6158
2011-01-19 10:15:00,23.03,23.03,22.98,22.99,74548.44006568145,12.986,12.986,12.9578,12.9634,74548.4401
2011-01-19 10:20:00,22.99,23.0,22.92,22.92,197482.2112753148,12.9634,12.9691,12.924,12.924,197482.2113
2011-01-19 10:25:00,22.92,22.92,22.87,22.91,155227.14833059662,12.924,12.924,12.8958,12.9183,155227.1483
2011-01-19 10:30:00,22.91,22.98,22.9,22.98,82977.5588396278,12.9183,12.9578,12.9127,12.9578,82977.5588
2011-01-19 10:35:00,22.98,23.02,22.97,22.97,101149.42528735632,12.9578,12.9803,12.9522,12.9522,101149.4253
2011-01-19 10:40:00,22.97,22.97,22.86,22.87,90859.3322386426,12.9522,12.9522,12.8901,12.8958,90859.3322
2011-01-19 10:45:00,22.88,22.89,22.85,22.86,69293.92446633826,12.9014,12.907,12.8845,12.8901,69293.9245
2011-01-19 10:50:00,22.86,22.96,22.86,22.96,100492.61083743843,12.8901,12.9465,12.8901,12.9465,100492.6108
2011-01-19 10:55:00,22.95,23.0,22.93,22.93,137712.096332786,12.9409,12.9691,12.9296,12.9296,137712.0963
2011-01-19 11:00:00,22.93,22.99,22.92,22.98,182703.886152162,12.9296,12.9634,12.924,12.9578,182703.8862
2011-01-19 11:05:00,22.98,23.0,22.97,22.98,114504.65243568692,12.9578,12.9691,12.9522,12.9578,114504.6524
2011-01-19 11:10:00,22.98,22.98,22.94,22.95,180514.5046524357,12.9578,12.9578,12.9352,12.9409,180514.5047
2011-01-19 11:15:00,22.96,22.97,22.9,22.9,74548.44006568145,12.9465,12.9522,12.9127,12.9127,74548.4401
2011-01-19 11:20:00,22.91,22.92,22.88,22.88,70060.20799124248,12.9183,12.924,12.9014,12.9014,70060.208
2011-01-19 11:25:00,22.88,22.92,22.87,22.92,122058.01860974276,12.9014,12.924,12.8958,12.924,122058.0186
2011-01-19 11:30:00,22.92,22.99,22.91,22.98,89545.7033388068,12.924,12.9634,12.9183,12.9578,89545.7033
2011-01-19 11:35:00,22.98,23.03,22.98,23.02,57690.202517788726,12.9578,12.986,12.9578,12.9803,57690.2025
2011-01-19 11:40:00,23.03,23.03,22.97,22.99,41598.248494800224,12.986,12.986,12.9522,12.9634,41598.2485
2011-01-19 11:45:00,22.98,23.03,22.98,23.02,44553.91351943076,12.9578,12.986,12.9578,12.9803,44553.9135
2011-01-19 11:50:00,23.01,23.06,23.0,23.06,123590.5856595512,12.9747,13.0029,12.9691,13.0029,123590.5857
2011-01-19 11:55:00,23.06,23.07,23.04,23.05,63711.00164203613,13.0029,13.0085,12.9916,12.9973,63711.0016
2011-01-19 12:00:00,23.05,23.05,23.02,23.03,58565.95511767926,12.9973,12.9973,12.9803,12.986,58565.9551
2011-01-19 12:05:00,23.03,23.09,23.02,23.08,128078.81773399016,12.986,13.0198,12.9803,13.0142,128078.8177
2011-01-19 12:10:00,23.08,23.1,23.05,23.09,93924.46633825944,13.0142,13.0255,12.9973,13.0198,93924.4663
2011-01-19 12:15:00,23.09,23.09,23.01,23.04,55172.41379310345,13.0198,13.0198,12.9747,12.9916,55172.4138
2011-01-19 12:20:00,23.05,23.14,23.05,23.12,99397.92008757526,12.9973,13.048,12.9973,13.0367,99397.9201
2011-01-19 12:25:00,23.13,23.18,23.12,23.17,123700.0547345375,13.0424,13.0706,13.0367,13.0649,123700.0547
2011-01-19 12:30:00,23.17,23.17,23.03,23.03,123262.17843459224,13.0649,13.0649,12.986,12.986,123262.1784
2011-01-19 12:35:00,23.04,23.05,22.98,23.0,70060.20799124248,12.9916,12.9973,12.9578,12.9691,70060.208
2011-01-19 12:40:00,22.99,23.0,22.95,22.97,46962.23316912972,12.9634,12.9691,12.9409,12.9522,46962.2332
2011-01-19 12:45:00,22.97,22.97,22.93,22.93,37438.4236453202,12.9522,12.9522,12.9296,12.9296,37438.4236
2011-01-19 12:50:00,22.93,22.94,22.91,22.91,65024.63054187192,12.9296,12.9352,12.9183,12.9183,65024.6305
2011-01-19 12:55:00,22.92,22.93,22.9,22.91,48932.67651888342,12.924,12.9296,12.9127,12.9183,48932.6765
2011-01-19 13:00:00,22.92,22.92,22.87,22.92,73672.68746579092,12.924,12.924,12.8958,12.924,73672.6875
2011-01-19 13:05:00,22.91,22.94,22.9,22.94,59879.58401751505,12.9183,12.9352,12.9127,12.9352,59879.584
2011-01-19 13:10:00,22.94,22.97,22.93,22.93,79255.61029009306,12.9352,12.9522,12.9296,12.9296,79255.6103
2011-01-19 13:15:00,22.93,22.95,22.93,22.95,13136.288998357964,12.9296,12.9409,12.9296,12.9409,13136.289
2011-01-19 13:20:00,22.94,22.96,22.91,22.95,62725.77996715928,12.9352,12.9465,12.9183,12.9409,62725.78
2011-01-19 13:25:00,22.95,22.97,22.94,22.97,39846.74329501916,12.9409,12.9522,12.9352,12.9522,39846.7433
2011-01-19 13:30:00,22.97,23.0,22.97,22.99,62397.37274220033,12.9522,12.9691,12.9522,12.9634,62397.3727
2011-01-19 13:35:00,23.0,23.0,22.94,22.94,62835.2490421456,12.9691,12.9691,12.9352,12.9352,62835.249
2011-01-19 13:40:00,22.94,22.96,22.9,22.9,112534.20908593322,12.9352,12.9465,12.9127,12.9127,112534.2091
2011-01-19 13:45:00,22.91,22.91,22.84,22.85,243349.7536945813,12.9183,12.9183,12.8788,12.8845,243349.7537
2011-01-19 13:50:00,22.85,22.86,22.79,22.8,296989.6004378763,12.8845,12.8901,12.8507,12.8563,296989.6004
2011-01-19 13:55:00,22.79,22.8,22.76,22.79,203284.0722495895,12.8507,12.8563,12.8337,12.8507,203284.0722
2011-01-19 14:00:00,22.78,22.79,22.76,22.77,86918.4455391352,12.845,12.8507,12.8337,12.8394,86918.4455
2011-01-19 14:05:00,22.77,22.8,22.75,22.76,118007.66283524904,12.8394,12.8563,12.8281,12.8337,118007.6628
2011-01-19 14:10:00,22.76,22.77,22.75,22.76,112643.67816091956,12.8337,12.8394,12.8281,12.8337,112643.6782
2011-01-19 14:15:00,22.76,22.82,22.75,22.82,147126.4367816092,12.8337,12.8676,12.8281,12.8676,147126.4368
2011-01-19 14:20:00,22.81,22.82,22.76,22.76,94909.6880131363,12.8619,12.8676,12.8337,12.8337,94909.688
2011-01-19 14:25:00,22.76,22.78,22.75,22.76,65024.63054187192,12.8337,12.845,12.8281,12.8337,65024.6305
2011-01-19 14:30:00,22.76,22.79,22.76,22.78,29885.05747126437,12.8337,12.8507,12.8337,12.845,29885.0575
2011-01-19 14:35:00,22.78,22.79,22.76,22.77,33059.660645867545,12.845,12.8507,12.8337,12.8394,33059.6606
2011-01-19 14:40:00,22.77,22.77,22.7,22.75,107389.16256157636,12.8394,12.8394,12.7999,12.8281,107389.1626
2011-01-19 14:45:00,22.74,22.76,22.72,22.72,50574.71264367816,12.8225,12.8337,12.8112,12.8112,50574.7126
2011-01-19 14:50:00,22.73,22.73,22.65,22.65,139792.008757526,12.8168,12.8168,12.7717,12.7717,139792.0088
2011-01-19 14:55:00,22.65,22.66,22.61,22.62,144170.77175697865,12.7717,12.7774,12.7492,12.7548,144170.7718
2011-01-19 15:00:00,22.63,22.67,22.62,22.67,69622.33169129721,12.7604,12.783,12.7548,12.783,69622.3317
2011-01-19 15:05:00,22.67,22.68,22.61,22.62,118336.070060208,12.783,12.7886,12.7492,12.7548,118336.0701
2011-01-19 15:10:00,22.61,22.63,22.59,22.6,130706.07553366174,12.7492,12.7604,12.7379,12.7435,130706.0755
2011-01-19 15:15:00,22.6,22.66,22.59,22.65,162342.63820470718,12.7435,12.7774,12.7379,12.7717,162342.6382
2011-01-19 15:20:00,22.65,22.66,22.64,22.65,67761.35741652983,12.7717,12.7774,12.7661,12.7717,67761.3574
2011-01-19 15:25:00,22.65,22.66,22.63,22.66,101806.23973727424,12.7717,12.7774,12.7604,12.7774,101806.2397
2011-01-19 15:30:00,22.66,22.66,22.58,22.61,157197.5916803503,12.7774,12.7774,12.7322,12.7492,157197.5917
2011-01-19 15:35:00,22.61,22.61,22.55,22.61,209195.4022988506,12.7492,12.7492,12.7153,12.7492,209195.4023
2011-01-19 15:40:00,22.61,22.7,22.58,22.69,400437.8762999453,12.7492,12.7999,12.7322,12.7943,400437.8763
2011-01-19 15:45:00,22.68,22.69,22.65,22.65,253311.4395183361,12.7886,12.7943,12.7717,12.7717,253311.4395
2011-01-19 15:50:00,22.65,22.65,22.61,22.61,140777.23043240284,12.7717,12.7717,12.7492,12.7492,140777.2304
2011-01-19 15:55:00,22.61,22.64,22.58,22.63,549753.6945812808,12.7492,12.7661,12.7322,12.7604,549753.6946
2011-01-20 09:30:00,22.43,22.56,22.25,22.26,486371.1001642036,12.6477,12.721,12.5462,12.5518,486371.1002
2011-01-20 09:35:00,22.27,22.27,22.12,22.14,351724.1379310345,12.5574,12.5574,12.4729,12.4841,351724.1379
2011-01-20 09:40:00,22.14,22.24,22.09,22.23,273672.6874657909,12.4841,12.5405,12.4559,12.5349,273672.6875
2011-01-20 09:45:00,22.23,22.36,22.23,22.29,281007.1154898741,12.5349,12.6082,12.5349,12.5687,281007.1155
2011-01-20 09:50:00,22.29,22.3,22.25,22.29,196496.9896004379,12.5687,12.5744,12.5462,12.5687,196496.9896
2011-01-20 09:55:00,22.29,22.29,22.17,22.24,213902.57252326212,12.5687,12.5687,12.5011,12.5405,213902.5725
2011-01-20 10:00:00,22.24,22.32,22.23,22.28,245758.07334428024,12.5405,12.5856,12.5349,12.5631,245758.0733
2011-01-20 10:05:00,22.28,22.28,22.22,22.24,132238.64258347018,12.5631,12.5631,12.5292,12.5405,132238.6426
2011-01-20 10:10:00,22.23,22.23,22.15,22.17,182922.82430213463,12.5349,12.5349,12.4898,12.5011,182922.8243
2011-01-20 10:15:00,22.16,22.18,22.1,22.12,142966.6119321292,12.4954,12.5067,12.4616,12.4729,142966.6119
2011-01-20 10:20:00,22.11,22.12,22.08,22.09,140996.16858237548,12.4672,12.4729,12.4503,12.4559,140996.1686
2011-01-20 10:25:00,22.08,22.12,22.07,22.1,163875.2052545156,12.4503,12.4729,12.4447,12.4616,163875.2053
2011-01-20 10:30:00,22.11,22.13,22.08,22.11,163108.92172961138,12.4672,12.4785,12.4503,12.4672,163108.9217
2011-01-20 10:35:00,22.11,22.12,22.06,22.07,128735.63218390803,12.4672,12.4729,12.439,12.4447,128735.6322
2011-01-20 10:40:00,22.06,22.08,22.03,22.04,211384.7837985769,12.439,12.4503,12.4221,12.4278,211384.7838
2011-01-20 10:45:00,22.04,22.06,22.02,22.02,166940.33935413248,12.4278,12.439,12.4165,12.4165,166940.3394
2011-01-20 10:50:00,22.02,22.02,21.94,21.94,282977.55883962783,12.4165,12.4165,12.3714,12.3714,282977.5588
2011-01-20 10:55:00,21.94,21.97,21.82,21.84,331800.7662835249,12.3714,12.3883,12.3037,12.315,331800.7663
2011-01-20 11:00:00,21.84,21.88,21.81,21.83,384674.3295019157,12.315,12.3375,12.2981,12.3093,384674.3295
2011-01-20 11:05:00,21.83,21.89,21.82,21.84,177449.37055281884,12.3093,12.3432,12.3037,12.315,177449.3706
2011-01-20 11:10:00,21.84,21.85,21.78,21.81,377449.3705528188,12.315,12.3206,12.2811,12.2981,377449.3706
2011-01-20 11:15:00,21.81,21.81,21.77,21.78,171428.57142857145,12.2981,12.2981,12.2755,12.2811,171428.5714
2011-01-20 11:20:00,21.79,21.79,21.7,21.75,239080.4597701149,12.2868,12.2868,12.236,12.2642,239080.4598
2011-01-20 11:25:00,21.74,21.74,21.64,21.65,256923.9189928845,12.2586,12.2586,12.2022,12.2078,256923.919
2011-01-20 11:30:00,21.66,21.66,21.57,21.59,266119.3212917351,12.2135,12.2135,12.1627,12.174,266119.3213
2011-01-20 11:35:00,21.59,21.6,21.56,21.58,209523.8095238096,12.174,12.1796,12.1571,12.1684,209523.8095
2011-01-20 11:40:00,21.58,21.6,21.56,21.6,204050.3557744937,12.1684,12.1796,12.1571,12.1796,204050.3558
2011-01-20 11:45:00,21.6,21.69,21.6,21.68,206130.2681992337,12.1796,12.2304,12.1796,12.2248,206130.2682
2011-01-20 11:50:00,21.68,21.7,21.62,21.7,199343.1855500821,12.2248,12.236,12.1909,12.236,199343.1856
2011-01-20 11:55:00,21.7,21.7,21.61,21.61,263492.0634920635,12.236,12.236,12.1853,12.1853,263492.0635
2011-01-20 12:00:00,21.62,21.7,21.6,21.6,365079.3650793651,12.1909,12.236,12.1796,12.1796,365079.3651
2011-01-20 12:05:00,21.61,21.64,21.58,21.64,265790.91406677617,12.1853,12.2022,12.1684,12.2022,265790.9141
2011-01-20 12:10:00,21.65,21.67,21.6,21.6,129939.79200875752,12.2078,12.2191,12.1796,12.1796,129939.792
2011-01-20 12:15:00,21.6,21.61,21.49,21.49,280569.23918992886,12.1796,12.1853,12.1176,12.1176,280569.2392
2011-01-20 12:20:00,21.5,21.54,21.49,21.52,256048.166392994,12.1233,12.1458,12.1176,12.1345,256048.1664
2011-01-20 12:25:00,21.52,21.59,21.51,21.55,168582.37547892722,12.1345,12.174,12.1289,12.1515,168582.3755
2011-01-20 12:30:00,21.54,21.67,21.54,21.67,244991.78981937605,12.1458,12.2191,12.1458,12.2191,244991.7898
2011-01-20 12:35:00,21.67,21.68,21.66,21.67,182375.47892720308,12.2191,12.2248,12.2135,12.2191,182375.4789
2011-01-20 12:40:00,21.66,21.71,21.66,21.7,116146.68856048166,12.2135,12.2417,12.2135,12.236,116146.6886
2011-01-20 12:45:00,21.7,21.7,21.63,21.63,133661.74055829228,12.236,12.236,12.1966,12.1966,133661.7406
2011-01-20 12:50:00,21.63,21.7,21.63,21.69,178434.59222769568,12.1966,12.236,12.1966,12.2304,178434.5922
2011-01-20 12:55:00,21.7,21.76,21.7,21.72,63273.12534209086,12.236,12.2699,12.236,12.2473,63273.1253
2011-01-20 13:00:00,21.73,21.75,21.68,21.7,259770.1149425288,12.253,12.2642,12.2248,12.236,259770.1149
2011-01-20 13:05:00,21.7,21.77,21.7,21.77,67980.29556650246,12.236,12.2755,12.236,12.2755,67980.2956
2011-01-20 13:10:00,21.77,21.77,21.72,21.72,104214.55938697318,12.2755,12.2755,12.2473,12.2473,104214.5594
2011-01-20 13:15:00,21.72,21.77,21.71,21.77,58894.36234263821,12.2473,12.2755,12.2417,12.2755,58894.3623
2011-01-20 13:20:00,21.77,21.77,21.72,21.72,183798.5769020252,12.2755,12.2755,12.2473,12.2473,183798.5769
2011-01-20 13:25:00,21.72,21.73,21.71,21.72,84510.12588943624,12.2473,12.253,12.2417,12.2473,84510.1259
2011-01-20 13:30:00,21.72,21.81,21.72,21.79,110235.3585112206,12.2473,12.2981,12.2473,12.2868,110235.3585
2011-01-20 13:35:00,21.79,21.81,21.79,21.81,44334.97536945813,12.2868,12.2981,12.2868,12.2981,44334.9754
2011-01-20 13:40:00,21.81,21.86,21.81,21.83,99069.51286261632,12.2981,12.3263,12.2981,12.3093,99069.5129
2011-01-20 13:45:00,21.83,21.87,21.82,21.86,119540.22988505747,12.3093,12.3319,12.3037,12.3263,119540.2299
2011-01-20 13:50:00,21.87,21.9,21.86,21.9,61193.21291735085,12.3319,12.3488,12.3263,12.3488,61193.2129
2011-01-20 13:55:00,21.9,21.99,21.89,21.99,80569.23918992885,12.3488,12.3996,12.3432,12.3996,80569.2392
2011-01-20 14:00:00,21.99,21.99,21.95,21.98,122386.4258347017,12.3996,12.3996,12.377,12.3939,122386.4258
2011-01-20 14:05:00,21.98,22.03,21.96,22.02,96880.13136288998,12.3939,12.4221,12.3826,12.4165,96880.1314
2011-01-20 14:10:00,22.02,22.1,22.02,22.06,163218.3908045977,12.4165,12.4616,12.4165,12.439,163218.3908
2011-01-20 14:15:00,22.06,22.1,22.06,22.1,79584.01751505201,12.439,12.4616,12.439,12.4616,79584.0175
2011-01-20 14:20:00,22.09,22.1,22.02,22.02,104214.55938697318,12.4559,12.4616,12.4165,12.4165,104214.5594
2011-01-20 14:25:00,22.02,22.08,22.02,22.02,110892.17296113848,12.4165,12.4503,12.4165,12.4165,110892.173
2011-01-20 14:30:00,22.03,22.08,22.02,22.07,134209.08593322386,12.4221,12.4503,12.4165,12.4447,134209.0859
2011-01-20 14:35:00,22.06,22.09,22.04,22.08,95566.5024630542,12.439,12.4559,12.4278,12.4503,95566.5025
2011-01-20 14:40:00,22.09,22.12,22.06,22.12,133552.27148330596,12.4559,12.4729,12.439,12.4729,133552.2715
2011-01-20 14:45:00,22.12,22.13,22.1,22.11,106513.40996168584,12.4729,12.4785,12.4616,12.4672,106513.41
2011-01-20 14:50:00,22.11,22.17,22.09,22.14,256595.5117679256,12.4672,12.5011,12.4559,12.4841,256595.5118
2011-01-20 14:55:00,22.14,22.15,22.08,22.09,113300.49261083743,12.4841,12.4898,12.4503,12.4559,113300.4926
2011-01-20 15:00:00,22.1,22.11,22.04,22.07,158839.62780514505,12.4616,12.4672,12.4278,12.4447,158839.6278
2011-01-20 15:05:00,22.06,22.07,22.03,22.04,81882.86808976464,12.439,12.4447,12.4221,12.4278,81882.8681
2011-01-20 15:10:00,22.03,22.09,22.03,22.06,91954.02298850576,12.4221,12.4559,12.4221,12.439,91954.023
2011-01-20 15:15:00,22.06,22.1,22.05,22.09,77285.16694033936,12.439,12.4616,12.4334,12.4559,77285.1669
2011-01-20 15:20:00,22.09,22.1,22.05,22.09,139025.7252326218,12.4559,12.4616,12.4334,12.4559,139025.7252
2011-01-20 15:25:00,22.09,22.11,22.05,22.08,104214.55938697318,12.4559,12.4672,12.4334,12.4503,104214.5594
2011-01-20 15:30:00,22.08,22.08,22.01,22.02,148221.12753147236,12.4503,12.4503,12.4108,12.4165,148221.1275
2011-01-20 15:35:00,22.02,22.03,21.98,22.03,138259.44170771755,12.4165,12.4221,12.3939,12.4221,138259.4417
2011-01-20 15:40:00,22.03,22.04,21.99,22.04,234263.82047071704,12.4221,12.4278,12.3996,12.4278,234263.8205
2011-01-20 15:45:00,22.03,22.04,21.95,21.97,288888.8888888889,12.4221,12.4278,12.377,12.3883,288888.8889
2011-01-20 15:50:00,21.96,21.98,21.93,21.96,289107.8270388615,12.3826,12.3939,12.3657,12.3826,289107.827
2011-01-20 15:55:00,21.97,22.02,21.96,22.01,493267.6518883416,12.3883,12.4165,12.3826,12.4108,493267.6519
2011-01-21 09:30:00,21.93,22.24,21.89,22.07,954241.9266557198,12.3657,12.5405,12.3432,12.4447,954241.9267
2011-01-21 09:35:00,22.08,22.11,22.01,22.06,388834.1543513957,12.4503,12.4672,12.4108,12.439,388834.1544
2011-01-21 09:40:00,22.07,22.16,22.02,22.15,315051.9978106185,12.4447,12.4954,12.4165,12.4898,315051.9978
2011-01-21 09:45:00,22.15,22.19,22.13,22.18,270279.1461412151,12.4898,12.5123,12.4785,12.5067,270279.1461
2011-01-21 09:50:00,22.17,22.18,22.06,22.07,137274.22003284073,12.5011,12.5067,12.439,12.4447,137274.22
2011-01-21 09:55:00,22.07,22.15,22.06,22.13,144499.1789819376,12.4447,12.4898,12.439,12.4785,144499.179
2011-01-21 10:00:00,22.13,22.19,22.12,22.19,173836.8910782704,12.4785,12.5123,12.4729,12.5123,173836.8911
2011-01-21 10:05:00,22.19,22.22,22.13,22.13,163656.26710454296,12.5123,12.5292,12.4785,12.4785,163656.2671
2011-01-21 10:10:00,22.14,22.19,22.11,22.17,107936.50793650794,12.4841,12.5123,12.4672,12.5011,107936.5079
2011-01-21 10:15:00,22.17,22.19,22.11,22.12,111986.86371100164,12.5011,12.5123,12.4672,12.4729,111986.8637
2011-01-21 10:20:00,22.12,22.13,22.08,22.1,239518.3360700602,12.4729,12.4785,12.4503,12.4616,239518.3361
2011-01-21 10:25:00,22.1,22.15,22.09,22.11,102681.99233716476,12.4616,12.4898,12.4559,12.4672,102681.9923
2011-01-21 10:30:00,22.1,22.1,22.05,22.08,80788.17733990148,12.4616,12.4616,12.4334,12.4503,80788.1773
2011-01-21 10:35:00,22.09,22.17,22.09,22.15,88669.95073891626,12.4559,12.5011,12.4559,12.4898,88669.9507
2011-01-21 10:40:00,22.15,22.17,22.1,22.1,122058.01860974276,12.4898,12.5011,12.4616,12.4616,122058.0186
2011-01-21 10:45:00,22.11,22.12,22.08,22.08,67980.29556650246,12.4672,12.4729,12.4503,12.4503,67980.2956
2011-01-21 10:50:00,22.08,22.12,22.06,22.06,60207.991242474,12.4503,12.4729,12.439,12.439,60207.9912
2011-01-21 10:55:00,22.06,22.1,22.04,22.04,72906.4039408867,12.439,12.4616,12.4278,12.4278,72906.4039
2011-01-21 11:00:00,22.04,22.06,22.02,22.04,125123.1527093596,12.4278,12.439,12.4165,12.4278,125123.1527
2011-01-21 11:05:00,22.03,22.03,21.95,21.97,139682.53968253967,12.4221,12.4221,12.377,12.3883,139682.5397
2011-01-21 11:10:00,21.98,21.98,21.88,21.88,222222.22222222225,12.3939,12.3939,12.3375,12.3375,222222.2222
2011-01-21 11:15:00,21.88,21.9,21.85,21.89,178653.53037766833,12.3375,12.3488,12.3206,12.3432,178653.5304
2011-01-21 11:20:00,21.89,21.91,21.85,21.89,122167.48768472909,12.3432,12.3544,12.3206,12.3432,122167.4877
2011-01-21 11:25:00,21.89,21.89,21.86,21.86,82211.27531472359,12.3432,12.3432,12.3263,12.3263,82211.2753
2011-01-21 11:30:00,21.87,21.94,21.85,21.94,222879.0366721401,12.3319,12.3714,12.3206,12.3714,222879.0367
2011-01-21 11:35:00,21.95,21.95,21.91,21.91,82868.0897646415,12.377,12.377,12.3544,12.3544,82868.0898
2011-01-21 11:40:00,21.91,21.91,21.84,21.85,96770.66228790367,12.3544,12.3544,12.315,12.3206,96770.6623
2011-01-21 11:45:00,21.85,21.89,21.84,21.89,46852.76409414341,12.3206,12.3432,12.315,12.3432,46852.7641
2011-01-21 11:50:00,21.89,21.9,21.81,21.81,74548.44006568145,12.3432,12.3488,12.2981,12.2981,74548.4401
2011-01-21 11:55:00,21.81,21.9,21.8,21.88,147783.2512315271,12.2981,12.3488,12.2924,12.3375,147783.2512
2011-01-21 12:00:00,21.88,21.89,21.85,21.85,73782.15654077723,12.3375,12.3432,12.3206,12.3206,73782.1565
2011-01-21 12:05:00,21.85,21.9,21.85,21.89,64805.69239189929,12.3206,12.3488,12.3206,12.3432,64805.6924
2011-01-21 12:10:00,21.88,21.9,21.86,21.88,93924.46633825944,12.3375,12.3488,12.3263,12.3375,93924.4663
2011-01-21 12:15:00,21.89,21.92,21.88,21.92,121182.26600985222,12.3432,12.3601,12.3375,12.3601,121182.266
2011-01-21 12:20:00,21.92,21.99,21.92,21.98,79474.54844006569,12.3601,12.3996,12.3601,12.3939,79474.5484
2011-01-21 12:25:00,21.99,22.02,21.98,22.02,109469.07498631637,12.3996,12.4165,12.3939,12.4165,109469.075
2011-01-21 12:30:00,22.01,22.02,21.95,21.96,69403.39354132458,12.4108,12.4165,12.377,12.3826,69403.3935
2011-01-21 12:35:00,21.96,21.97,21.95,21.96,37110.01642036125,12.3826,12.3883,12.377,12.3826,37110.0164
2011-01-21 12:40:00,21.96,21.96,21.91,21.91,75752.59989053092,12.3826,12.3826,12.3544,12.3544,75752.5999
2011-01-21 12:45:00,21.91,21.95,21.88,21.95,40941.43404488232,12.3544,12.377,12.3375,12.377,40941.434
2011-01-21 12:50:00,21.95,21.99,21.95,21.98,44772.8516694034,12.377,12.3996,12.377,12.3939,44772.8517
2011-01-21 12:55:00,21.97,22.01,21.97,22.0,29994.526546250687,12.3883,12.4108,12.3883,12.4052,29994.5265
2011-01-21 13:00:00,22.01,22.01,21.97,21.98,66557.19759168035,12.4108,12.4108,12.3883,12.3939,66557.1976
2011-01-21 13:05:00,21.98,22.0,21.98,22.0,42364.53201970444,12.3939,12.4052,12.3939,12.4052,42364.532
2011-01-21 13:10:00,21.99,22.0,21.98,22.0,64477.28516694034,12.3996,12.4052,12.3939,12.4052,64477.2852
2011-01-21 13:15:00,21.99,22.02,21.98,22.0,103776.68308702792,12.3996,12.4165,12.3939,12.4052,103776.6831
2011-01-21 13:20:00,22.0,22.0,21.95,21.96,123918.99288451012,12.4052,12.4052,12.377,12.3826,123918.9929
2011-01-21 13:25:00,21.96,21.96,21.92,21.93,121182.26600985222,12.3826,12.3826,12.3601,12.3657,121182.266
2011-01-21 13:30:00,21.93,21.99,21.93,21.96,156102.90093048714,12.3657,12.3996,12.3657,12.3826,156102.9009
2011-01-21 13:35:00,21.97,22.01,21.95,22.0,133442.8024083197,12.3883,12.4108,12.377,12.4052,133442.8024
2011-01-21 13:40:00,22.0,22.02,21.98,22.0,165736.179529283,12.4052,12.4165,12.3939,12.4052,165736.1795
2011-01-21 13:45:00,22.0,22.02,21.99,22.0,69184.45539135195,12.4052,12.4165,12.3996,12.4052,69184.4554
2011-01-21 13:50:00,22.0,22.01,21.96,21.96,199233.7164750958,12.4052,12.4108,12.3826,12.3826,199233.7165
2011-01-21 13:55:00,21.97,22.01,21.96,22.0,125451.55993431856,12.3883,12.4108,12.3826,12.4052,125451.5599
2011-01-21 14:00:00,22.0,22.01,21.96,21.99,117350.84838533116,12.4052,12.4108,12.3826,12.3996,117350.8484
2011-01-21 14:05:00,21.99,22.0,21.97,21.99,96770.66228790367,12.3996,12.4052,12.3883,12.3996,96770.6623
2011-01-21 14:10:00,21.98,21.99,21.97,21.97,31089.21729611385,12.3939,12.3996,12.3883,12.3883,31089.2173
2011-01-21 14:15:00,21.98,21.98,21.92,21.94,67542.4192665572,12.3939,12.3939,12.3601,12.3714,67542.4193
2011-01-21 14:20:00,21.95,21.98,21.95,21.98,77613.57416529831,12.377,12.3939,12.377,12.3939,77613.5742
2011-01-21 14:25:00,21.97,21.98,21.95,21.96,76847.29064039409,12.3883,12.3939,12.377,12.3826,76847.2906
2011-01-21 14:30:00,21.96,22.02,21.96,22.02,74220.0328407225,12.3826,12.4165,12.3826,12.4165,74220.0328
2011-01-21 14:35:00,22.02,22.02,21.99,22.0,177887.2468527641,12.4165,12.4165,12.3996,12.4052,177887.2469
2011-01-21 14:40:00,22.0,22.02,22.0,22.02,35249.04214559387,12.4052,12.4165,12.4052,12.4165,35249.0421
2011-01-21 14:45:00,22.02,22.02,21.98,21.99,56595.51176792556,12.4165,12.4165,12.3939,12.3996,56595.5118
2011-01-21 14:50:00,21.98,21.99,21.96,21.97,50793.6507936508,12.3939,12.3996,12.3826,12.3883,50793.6508
2011-01-21 14:55:00,21.98,22.0,21.97,21.98,50574.71264367816,12.3939,12.4052,12.3883,12.3939,50574.7126
2011-01-21 15:00:00,21.98,22.02,21.98,22.02,70607.55336617406,12.3939,12.4165,12.3939,12.4165,70607.5534
2011-01-21 15:05:00,22.02,22.07,22.01,22.07,108812.26053639848,12.4165,12.4447,12.4108,12.4447,108812.2605
2011-01-21 15:10:00,22.07,22.07,22.04,22.05,55391.351943076086,12.4447,12.4447,12.4278,12.4334,55391.3519
2011-01-21 15:15:00,22.04,22.05,22.03,22.04,61083.743842364536,12.4278,12.4334,12.4221,12.4278,61083.7438
2011-01-21 15:20:00,22.03,22.04,21.98,21.98,84838.53311439519,12.4221,12.4278,12.3939,12.3939,84838.5331
2011-01-21 15:25:00,21.99,22.01,21.98,21.99,190038.3141762452,12.3996,12.4108,12.3939,12.3996,190038.3142
2011-01-21 15:30:00,21.99,22.0,21.93,21.94,214778.32512315272,12.3996,12.4052,12.3657,12.3714,214778.3251
2011-01-21 15:35:00,21.95,21.97,21.94,21.97,122605.36398467432,12.377,12.3883,12.3714,12.3883,122605.364
2011-01-21 15:40:00,21.98,22.02,21.97,22.01,230322.93377120965,12.3939,12.4165,12.3883,12.4108,230322.9338
2011-01-21 15:45:00,22.01,22.06,22.0,22.05,340886.6995073892,12.4108,12.439,12.4052,12.4334,340886.6995
2011-01-21 15:50:00,22.03,22.05,22.02,22.02,193322.3864258347,12.4221,12.4334,12.4165,12.4165,193322.3864
2011-01-21 15:55:00,22.02,22.07,22.02,22.05,453749.3158182814,12.4165,12.4447,12.4165,12.4334,453749.3158
2011-01-24 09:30:00,22.05,22.05,21.88,21.99,247290.64039408867,12.4334,12.4334,12.3375,12.3996,247290.6404
2011-01-24 09:35:00,21.97,22.02,21.9,21.92,210618.5002736727,12.3883,12.4165,12.3488,12.3601,210618.5003
2011-01-24 09:40:00,21.92,22.0,21.87,21.95,208210.1806239737,12.3601,12.4052,12.3319,12.377,208210.1806
2011-01-24 09:45:00,21.95,22.0,21.93,22.0,146031.74603174604,12.377,12.4052,12.3657,12.4052,146031.746
2011-01-24 09:50:00,22.0,22.08,21.99,22.03,163984.67432950193,12.4052,12.4503,12.3996,12.4221,163984.6743
2011-01-24 09:55:00,22.04,22.04,21.99,22.0,140667.76135741654,12.4278,12.4278,12.3996,12.4052,140667.7614
2011-01-24 10:00:00,21.99,22.06,21.99,22.03,112096.33278598796,12.3996,12.439,12.3996,12.4221,112096.3328
2011-01-24 10:05:00,22.03,22.06,22.0,22.01,101806.23973727424,12.4221,12.439,12.4052,12.4108,101806.2397
2011-01-24 10:10:00,22.01,22.05,22.0,22.01,106403.9408866995,12.4108,12.4334,12.4052,12.4108,106403.9409
2011-01-24 10:15:00,22.01,22.01,21.93,21.96,77504.10509031199,12.4108,12.4108,12.3657,12.3826,77504.1051
2011-01-24 10:20:00,21.95,22.05,21.94,21.99,59989.05309250137,12.377,12.4334,12.3714,12.3996,59989.0531
2011-01-24 10:25:00,21.99,22.02,21.98,21.98,70498.08429118774,12.3996,12.4165,12.3939,12.3939,70498.0843
2011-01-24 10:30:00,21.98,21.99,21.91,21.92,175369.4581280788,12.3939,12.3996,12.3544,12.3601,175369.4581
2011-01-24 10:35:00,21.91,21.98,21.91,21.93,48604.26929392447,12.3544,12.3939,12.3544,12.3657,48604.2693
2011-01-24 10:40:00,21.93,21.99,21.93,21.99,89107.82703886152,12.3657,12.3996,12.3657,12.3996,89107.827
2011-01-24 10:45:00,21.99,22.02,21.93,21.97,74001.09469074987,12.3996,12.4165,12.3657,12.3883,74001.0947
2011-01-24 10:50:00,21.98,22.09,21.97,22.08,82868.0897646415,12.3939,12.4559,12.3883,12.4503,82868.0898
2011-01-24 10:55:00,22.09,22.14,22.08,22.14,79802.95566502464,12.4559,12.4841,12.4503,12.4841,79802.9557
2011-01-24 11:00:00,22.13,22.16,22.06,22.16,78927.2030651341,12.4785,12.4954,12.439,12.4954,78927.2031
2011-01-24 11:05:00,22.16,22.19,22.1,22.16,68418.17186644774,12.4954,12.5123,12.4616,12.4954,68418.1719
2011-01-24 11:10:00,22.15,22.16,22.09,22.13,48604.26929392447,12.4898,12.4954,12.4559,12.4785,48604.2693
2011-01-24 11:15:00,22.13,22.15,22.1,22.13,48494.80021893815,12.4785,12.4898,12.4616,12.4785,48494.8002
2011-01-24 11:20:00,22.13,22.14,22.08,22.08,60645.86754241927,12.4785,12.4841,12.4503,12.4503,60645.8675
2011-01-24 11:25:00,22.08,22.12,22.06,22.11,63492.06349206349,12.4503,12.4729,12.439,12.4672,63492.0635
2011-01-24 11:30:00,22.11,22.15,22.11,22.12,77832.51231527094,12.4672,12.4898,12.4672,12.4729,77832.5123
2011-01-24 11:35:00,22.12,22.14,22.05,22.05,58784.89326765189,12.4729,12.4841,12.4334,12.4334,58784.8933
2011-01-24 11:40:00,22.05,22.09,22.05,22.08,31636.56267104543,12.4334,12.4559,12.4334,12.4503,31636.5627
2011-01-24 11:45:00,22.08,22.09,22.05,22.07,13464.696223316914,12.4503,12.4559,12.4334,12.4447,13464.6962
2011-01-24 11:50:00,22.07,22.08,22.01,22.05,59879.58401751505,12.4447,12.4503,12.4108,12.4334,59879.584
2011-01-24 11:55:00,22.05,22.08,22.04,22.06,39956.21237000547,12.4334,12.4503,12.4278,12.439,39956.2124
2011-01-24 12:00:00,22.05,22.1,22.04,22.09,36015.32567049809,12.4334,12.4616,12.4278,12.4559,36015.3257
2011-01-24 12:05:00,22.09,22.15,22.09,22.11,47728.51669403394,12.4559,12.4898,12.4559,12.4672,47728.5167
2011-01-24 12:10:00,22.11,22.12,22.09,22.12,70498.08429118774,12.4672,12.4729,12.4559,12.4729,70498.0843
2011-01-24 12:15:00,22.12,22.13,22.1,22.11,29775.588396278054,12.4729,12.4785,12.4616,12.4672,29775.5884
2011-01-24 12:20:00,22.11,22.11,22.04,22.05,33607.00602079913,12.4672,12.4672,12.4278,12.4334,33607.006
2011-01-24 12:25:00,22.04,22.06,22.02,22.04,33607.00602079913,12.4278,12.439,12.4165,12.4278,33607.006
2011-01-24 12:30:00,22.05,22.06,22.04,22.06,12041.5982484948,12.4334,12.439,12.4278,12.439,12041.5982
2011-01-24 12:35:00,22.06,22.06,22.05,22.05,10727.969348659004,12.439,12.439,12.4334,12.4334,10727.9693
2011-01-24 12:40:00,22.06,22.06,22.04,22.05,36562.67104542967,12.439,12.439,12.4278,12.4334,36562.671
2011-01-24 12:45:00,22.05,22.08,22.05,22.08,19485.495347564312,12.4334,12.4503,12.4334,12.4503,19485.4953
2011-01-24 12:50:00,22.08,22.08,22.02,22.02,38314.17624521073,12.4503,12.4503,12.4165,12.4165,38314.1762
2011-01-24 12:55:00,22.02,22.02,22.0,22.02,39627.80514504653,12.4165,12.4165,12.4052,12.4165,39627.8051
2011-01-24 13:00:00,22.02,22.04,22.02,22.02,60317.46031746032,12.4165,12.4278,12.4165,12.4165,60317.4603
2011-01-24 13:05:00,22.02,22.05,22.02,22.04,40613.026819923376,12.4165,12.4334,12.4165,12.4278,40613.0268
2011-01-24 13:10:00,22.03,22.05,22.02,22.05,14778.32512315271,12.4221,12.4334,12.4165,12.4334,14778.3251
2011-01-24 13:15:00,22.05,22.09,22.04,22.05,52764.09414340449,12.4334,12.4559,12.4278,12.4334,52764.0941
2011-01-24 13:20:00,22.06,22.08,22.03,22.06,155227.14833059662,12.439,12.4503,12.4221,12.439,155227.1483
2011-01-24 13:25:00,22.06,22.12,22.06,22.1,108812.26053639848,12.439,12.4729,12.439,12.4616,108812.2605
2011-01-24 13:30:00,22.11,22.15,22.09,22.12,61083.743842364536,12.4672,12.4898,12.4559,12.4729,61083.7438
2011-01-24 13:35:00,22.12,22.15,22.11,22.11,41707.71756978654,12.4729,12.4898,12.4672,12.4672,41707.7176
2011-01-24 13:40:00,22.11,22.13,22.09,22.12,36781.6091954023,12.4672,12.4785,12.4559,12.4729,36781.6092
2011-01-24 13:45:00,22.12,22.13,22.09,22.12,31198.686371100164,12.4729,12.4785,12.4559,12.4729,31198.6864
2011-01-24 13:50:00,22.13,22.15,22.12,22.15,19485.495347564312,12.4785,12.4898,12.4729,12.4898,19485.4953
2011-01-24 13:55:00,22.15,22.17,22.14,22.14,39846.74329501916,12.4898,12.5011,12.4841,12.4841,39846.7433
2011-01-24 14:00:00,22.15,22.16,22.12,22.14,35358.511220580185,12.4898,12.4954,12.4729,12.4841,35358.5112
2011-01-24 14:05:00,22.14,22.18,22.13,22.15,39080.45977011495,12.4841,12.5067,12.4785,12.4898,39080.4598
2011-01-24 14:10:00,22.15,22.18,22.15,22.15,29885.05747126437,12.4898,12.5067,12.4898,12.4898,29885.0575
2011-01-24 14:15:00,22.15,22.19,22.15,22.16,23973.727422003285,12.4898,12.5123,12.4898,12.4954,23973.7274
2011-01-24 14:20:00,22.15,22.18,22.14,22.17,64915.161466885605,12.4898,12.5067,12.4841,12.5011,64915.1615
2011-01-24 14:25:00,22.18,22.19,22.15,22.18,39518.336070060206,12.5067,12.5123,12.4898,12.5067,39518.3361
2011-01-24 14:30:00,22.17,22.19,22.17,22.18,52326.21784345923,12.5011,12.5123,12.5011,12.5067,52326.2178
2011-01-24 14:35:00,22.19,22.23,22.18,22.23,87356.32183908047,12.5123,12.5349,12.5067,12.5349,87356.3218
2011-01-24 14:40:00,22.23,22.26,22.23,22.24,59441.70771756979,12.5349,12.5518,12.5349,12.5405,59441.7077
2011-01-24 14:45:00,22.24,22.25,22.22,22.23,71045.42966611932,12.5405,12.5462,12.5292,12.5349,71045.4297
2011-01-24 14:50:00,22.23,22.23,22.17,22.18,117350.84838533116,12.5349,12.5349,12.5011,12.5067,117350.8484
2011-01-24 14:55:00,22.19,22.26,22.18,22.23,660426.9293924466,12.5123,12.5518,12.5067,12.5349,660426.9294
2011-01-24 15:00:00,22.23,22.25,22.2,22.25,64148.8779419814,12.5349,12.5462,12.518,12.5462,64148.8779
2011-01-24 15:05:00,22.25,22.26,22.23,22.23,73234.81116584565,12.5462,12.5518,12.5349,12.5349,73234.8112
2011-01-24 15:10:00,22.24,22.26,22.21,22.23,42583.47016967706,12.5405,12.5518,12.5236,12.5349,42583.4702
2011-01-24 15:15:00,22.22,22.23,22.17,22.22,108264.9151614669,12.5292,12.5349,12.5011,12.5292,108264.9152
2011-01-24 15:20:00,22.22,22.23,22.16,22.21,99945.26546250684,12.5292,12.5349,12.4954,12.5236,99945.2655
2011-01-24 15:25:00,22.22,22.22,22.15,22.17,96004.37876299946,12.5292,12.5292,12.4898,12.5011,96004.3788
2011-01-24 15:30:00,22.17,22.21,22.17,22.21,140010.94690749864,12.5011,12.5236,12.5011,12.5236,140010.9469
2011-01-24 15:35:00,22.21,22.27,22.21,22.27,199562.1237000548,12.5236,12.5574,12.5236,12.5574,199562.1237
2011-01-24 15:40:00,22.27,22.28,22.23,22.26,116912.97208538587,12.5574,12.5631,12.5349,12.5518,116912.9721
2011-01-24 15:45:00,22.25,22.28,22.22,22.25,163984.67432950193,12.5462,12.5631,12.5292,12.5462,163984.6743
2011-01-24 15:50:00,22.25,22.28,22.23,22.28,125451.55993431856,12.5462,12.5631,12.5349,12.5631,125451.5599
2011-01-24 15:55:00,22.28,22.33,22.25,22.33,722824.302134647,12.5631,12.5913,12.5462,12.5913,722824.3021
2011-01-25 09:30:00,22.22,22.32,22.06,22.29,234044.8823207444,12.5292,12.5856,12.439,12.5687,234044.8823
2011-01-25 09:35:00,22.28,22.31,22.09,22.13,198905.30925013684,12.5631,12.58,12.4559,12.4785,198905.3093
2011-01-25 09:40:00,22.12,22.13,22.02,22.05,103338.80678708263,12.4729,12.4785,12.4165,12.4334,103338.8068
2011-01-25 09:45:00,22.05,22.11,22.02,22.1,71154.89874110564,12.4334,12.4672,12.4165,12.4616,71154.8987
2011-01-25 09:50:00,22.1,22.1,22.02,22.04,68308.70279146142,12.4616,12.4616,12.4165,12.4278,68308.7028
2011-01-25 09:55:00,22.05,22.1,22.02,22.09,67651.88834154351,12.4334,12.4616,12.4165,12.4559,67651.8883
2011-01-25 10:00:00,22.1,22.2,22.05,22.08,170005.47345374932,12.4616,12.518,12.4334,12.4503,170005.4735
2011-01-25 10:05:00,22.08,22.11,22.03,22.05,106622.87903667217,12.4503,12.4672,12.4221,12.4334,106622.879
2011-01-25 10:10:00,22.04,22.12,22.03,22.08,182047.0717022441,12.4278,12.4729,12.4221,12.4503,182047.0717
2011-01-25 10:15:00,22.08,22.11,22.05,22.09,233278.5987958402,12.4503,12.4672,12.4334,12.4559,233278.5988
2011-01-25 10:20:00,22.09,22.11,22.04,22.07,119211.82266009852,12.4559,12.4672,12.4278,12.4447,119211.8227
2011-01-25 10:25:00,22.07,22.1,22.05,22.06,106951.28626163107,12.4447,12.4616,12.4334,12.439,106951.2863
2011-01-25 10:30:00,22.07,22.12,22.05,22.1,152818.82868089766,12.4447,12.4729,12.4334,12.4616,152818.8287
2011-01-25 10:35:00,22.11,22.14,22.09,22.09,110344.8275862069,12.4672,12.4841,12.4559,12.4559,110344.8276
2011-01-25 10:40:00,22.09,22.14,22.09,22.1,114176.24521072795,12.4559,12.4841,12.4559,12.4616,114176.2452
2011-01-25 10:45:00,22.1,22.15,22.09,22.14,77941.98139025725,12.4616,12.4898,12.4559,12.4841,77941.9814
2011-01-25 10:50:00,22.14,22.18,22.13,22.15,146360.15325670497,12.4841,12.5067,12.4785,12.4898,146360.1533
2011-01-25 10:55:00,22.15,22.23,22.14,22.23,92720.30651340996,12.4898,12.5349,12.4841,12.5349,92720.3065
2011-01-25 11:00:00,22.23,22.27,22.23,22.26,167597.15380405035,12.5349,12.5574,12.5349,12.5518,167597.1538
2011-01-25 11:05:00,22.25,22.29,22.23,22.23,92282.4302134647,12.5462,12.5687,12.5349,12.5349,92282.4302
2011-01-25 11:10:00,22.23,22.24,22.16,22.17,150957.85440613027,12.5349,12.5405,12.4954,12.5011,150957.8544
2011-01-25 11:15:00,22.19,22.21,22.15,22.21,252654.6250684182,12.5123,12.5236,12.4898,12.5236,252654.6251
2011-01-25 11:20:00,22.2,22.21,22.13,22.18,112643.67816091956,12.518,12.5236,12.4785,12.5067,112643.6782
2011-01-25 11:25:00,22.18,22.18,22.11,22.15,254625.06841817187,12.5067,12.5067,12.4672,12.4898,254625.0684
2011-01-25 11:30:00,22.15,22.15,22.06,22.07,206677.6135741653,12.4898,12.4898,12.439,12.4447,206677.6136
2011-01-25 11:35:00,22.08,22.09,22.05,22.05,145484.40065681445,12.4503,12.4559,12.4334,12.4334,145484.4007
2011-01-25 11:40:00,22.05,22.05,21.98,22.04,269293.92446633824,12.4334,12.4334,12.3939,12.4278,269293.9245
2011-01-25 11:45:00,22.04,22.06,21.97,21.97,216201.4230979748,12.4278,12.439,12.3883,12.3883,216201.4231
2011-01-25 11:50:00,21.98,22.04,21.97,22.02,278270.3886152162,12.3939,12.4278,12.3883,12.4165,278270.3886
2011-01-25 11:55:00,22.02,22.02,21.95,21.98,254625.06841817187,12.4165,12.4165,12.377,12.3939,254625.0684
2011-01-25 12:00:00,21.97,22.02,21.95,22.0,95019.1570881226,12.3883,12.4165,12.377,12.4052,95019.1571
2011-01-25 12:05:00,22.0,22.02,22.0,22.02,105637.6573617953,12.4052,12.4165,12.4052,12.4165,105637.6574
2011-01-25 12:10:00,22.02,22.02,21.98,22.0,129501.91570881226,12.4165,12.4165,12.3939,12.4052,129501.9157
2011-01-25 12:15:00,21.99,22.01,21.97,21.98,68308.70279146142,12.3996,12.4108,12.3883,12.3939,68308.7028
2011-01-25 12:20:00,21.99,22.01,21.99,22.0,45210.72796934866,12.3996,12.4108,12.3996,12.4052,45210.728
2011-01-25 12:25:00,22.0,22.04,22.0,22.04,102463.05418719212,12.4052,12.4278,12.4052,12.4278,102463.0542
2011-01-25 12:30:00,22.04,22.06,22.02,22.02,81554.46086480569,12.4278,12.439,12.4165,12.4165,81554.4609
2011-01-25 12:35:00,22.03,22.06,22.02,22.06,80131.36288998359,12.4221,12.439,12.4165,12.439,80131.3629
2011-01-25 12:40:00,22.06,22.06,22.04,22.06,48823.2074438971,12.439,12.439,12.4278,12.439,48823.2074
2011-01-25 12:45:00,22.06,22.06,22.03,22.05,50793.6507936508,12.439,12.439,12.4221,12.4334,50793.6508
2011-01-25 12:50:00,22.05,22.06,22.03,22.04,60645.86754241927,12.4334,12.439,12.4221,12.4278,60645.8675
2011-01-25 12:55:00,22.03,22.04,22.0,22.02,66119.32129173509,12.4221,12.4278,12.4052,12.4165,66119.3213
2011-01-25 13:00:00,22.02,22.02,21.96,22.0,60864.8056923919,12.4165,12.4165,12.3826,12.4052,60864.8057
2011-01-25 13:05:00,22.01,22.04,22.0,22.04,53530.37766830871,12.4108,12.4278,12.4052,12.4278,53530.3777
2011-01-25 13:10:00,22.04,22.06,22.02,22.02,69731.80076628353,12.4278,12.439,12.4165,12.4165,69731.8008
2011-01-25 13:15:00,22.03,22.05,22.02,22.05,39080.45977011495,12.4221,12.4334,12.4165,12.4334,39080.4598
2011-01-25 13:20:00,22.05,22.05,22.01,22.02,74548.44006568145,12.4334,12.4334,12.4108,12.4165,74548.4401
2011-01-25 13:25:00,22.02,22.04,22.01,22.04,40065.6814449918,12.4165,12.4278,12.4108,12.4278,40065.6814
2011-01-25 13:30:00,22.05,22.09,22.04,22.09,88998.35796387521,12.4334,12.4559,12.4278,12.4559,88998.358
2011-01-25 13:35:00,22.09,22.11,22.06,22.11,96989.6004378763,12.4559,12.4672,12.439,12.4672,96989.6004
2011-01-25 13:40:00,22.12,22.13,22.09,22.12,78051.45046524357,12.4729,12.4785,12.4559,12.4729,78051.4505
2011-01-25 13:45:00,22.13,22.15,22.12,22.15,48166.3929939792,12.4785,12.4898,12.4729,12.4898,48166.393
2011-01-25 13:50:00,22.15,22.15,22.09,22.09,54406.13026819924,12.4898,12.4898,12.4559,12.4559,54406.1303
2011-01-25 13:55:00,22.09,22.12,22.07,22.07,58675.42419266557,12.4559,12.4729,12.4447,12.4447,58675.4242
2011-01-25 14:00:00,22.07,22.07,22.02,22.03,72687.46579091407,12.4447,12.4447,12.4165,12.4221,72687.4658
2011-01-25 14:05:00,22.03,22.06,22.02,22.04,82868.0897646415,12.4221,12.439,12.4165,12.4278,82868.0898
2011-01-25 14:10:00,22.04,22.1,22.04,22.06,77394.63601532567,12.4278,12.4616,12.4278,12.439,77394.636
2011-01-25 14:15:00,22.06,22.07,22.0,22.01,103338.80678708263,12.439,12.4447,12.4052,12.4108,103338.8068
2011-01-25 14:20:00,22.02,22.02,21.93,21.94,99616.8582375479,12.4165,12.4165,12.3657,12.3714,99616.8582
2011-01-25 14:25:00,21.94,21.97,21.89,21.89,143513.95730706077,12.3714,12.3883,12.3432,12.3432,143513.9573
2011-01-25 14:30:00,21.89,21.99,21.88,21.98,145155.99343185552,12.3432,12.3996,12.3375,12.3939,145155.9934
2011-01-25 14:35:00,21.99,22.04,21.95,22.04,72140.12041598248,12.3996,12.4278,12.377,12.4278,72140.1204
2011-01-25 14:40:00,22.04,22.04,22.01,22.04,92501.36836343732,12.4278,12.4278,12.4108,12.4278,92501.3684
2011-01-25 14:45:00,22.04,22.05,21.94,21.94,122933.77120963328,12.4278,12.4334,12.3714,12.3714,122933.7712
2011-01-25 14:50:00,21.94,21.98,21.91,21.96,135194.30760810073,12.3714,12.3939,12.3544,12.3826,135194.3076
2011-01-25 14:55:00,21.96,22.02,21.95,22.02,99726.3273125342,12.3826,12.4165,12.377,12.4165,99726.3273
2011-01-25 15:00:00,22.02,22.04,22.0,22.04,105747.12643678162,12.4165,12.4278,12.4052,12.4278,105747.1264
2011-01-25 15:05:00,22.03,22.07,22.01,22.02,161795.2928297756,12.4221,12.4447,12.4108,12.4165,161795.2928
2011-01-25 15:10:00,22.02,22.13,22.02,22.11,179748.2211275315,12.4165,12.4785,12.4165,12.4672,179748.2211
2011-01-25 15:15:00,22.12,22.16,22.11,22.12,281335.5227148331,12.4729,12.4954,12.4672,12.4729,281335.5227
2011-01-25 15:20:00,22.13,22.18,22.11,22.12,214121.5106732348,12.4785,12.5067,12.4672,12.4729,214121.5107
2011-01-25 15:25:00,22.12,22.18,22.1,22.17,241817.18664477285,12.4729,12.5067,12.4616,12.5011,241817.1866
2011-01-25 15:30:00,22.17,22.21,22.12,22.14,385221.6748768473,12.5011,12.5236,12.4729,12.4841,385221.6749
2011-01-25 15:35:00,22.14,22.14,22.04,22.04,287137.38368910784,12.4841,12.4841,12.4278,12.4278,287137.3837
2011-01-25 15:40:00,22.05,22.06,22.03,22.06,241817.18664477285,12.4334,12.439,12.4221,12.439,241817.1866
2011-01-25 15:45:00,22.06,22.13,22.06,22.13,372961.1384783799,12.439,12.4785,12.439,12.4785,372961.1385
2011-01-25 15:50:00,22.12,22.15,22.09,22.15,400766.2835249042,12.4729,12.4898,12.4559,12.4898,400766.2835
2011-01-25 15:55:00,22.15,22.22,22.14,22.21,490968.8013136289,12.4898,12.5292,12.4841,12.5236,490968.8013
2011-01-26 09:30:00,22.46,22.68,22.42,22.6,533333.3333333334,12.6646,12.7886,12.642,12.7435,533333.3333
2011-01-26 09:35:00,22.61,22.65,22.52,22.52,243240.28461959492,12.7492,12.7717,12.6984,12.6984,243240.2846
2011-01-26 09:40:00,22.53,22.56,22.41,22.55,248275.8620689656,12.704,12.721,12.6364,12.7153,248275.8621
2011-01-26 09:45:00,22.55,22.66,22.51,22.65,184783.79857690205,12.7153,12.7774,12.6928,12.7717,184783.7986
2011-01-26 09:50:00,22.65,22.74,22.55,22.7,179967.1592775041,12.7717,12.8225,12.7153,12.7999,179967.1593
2011-01-26 09:55:00,22.7,22.74,22.66,22.69,129939.79200875752,12.7999,12.8225,12.7774,12.7943,129939.792
2011-01-26 10:00:00,22.7,22.82,22.67,22.82,333004.9261083744,12.7999,12.8676,12.783,12.8676,333004.9261
2011-01-26 10:05:00,22.82,22.86,22.69,22.72,382266.0098522168,12.8676,12.8901,12.7943,12.8112,382266.0099
2011-01-26 10:10:00,22.71,22.78,22.65,22.76,175041.05090311987,12.8055,12.845,12.7717,12.8337,175041.0509
2011-01-26 10:15:00,22.76,22.81,22.69,22.81,108921.72961138478,12.8337,12.8619,12.7943,12.8619,108921.7296
2011-01-26 10:20:00,22.81,22.92,22.78,22.88,231527.0935960592,12.8619,12.924,12.845,12.9014,231527.0936
2011-01-26 10:25:00,22.89,22.9,22.84,22.86,133114.3951833607,12.907,12.9127,12.8788,12.8901,133114.3952
2011-01-26 10:30:00,22.87,22.92,22.68,22.75,446743.2950191571,12.8958,12.924,12.7886,12.8281,446743.295
2011-01-26 10:35:00,22.75,22.85,22.66,22.8,405254.5155993432,12.8281,12.8845,12.7774,12.8563,405254.5156
2011-01-26 10:40:00,22.8,22.84,22.76,22.83,209085.93322386427,12.8563,12.8788,12.8337,12.8732,209085.9332
2011-01-26 10:45:00,22.83,22.83,22.76,22.8,98522.16748768474,12.8732,12.8732,12.8337,12.8563,98522.1675
2011-01-26 10:50:00,22.8,22.85,22.79,22.83,135960.59113300493,12.8563,12.8845,12.8507,12.8732,135960.5911
2011-01-26 10:55:00,22.83,22.84,22.7,22.82,123809.52380952382,12.8732,12.8788,12.7999,12.8676,123809.5238
2011-01-26 11:00:00,22.81,22.82,22.74,22.8,108155.44608648056,12.8619,12.8676,12.8225,12.8563,108155.4461
2011-01-26 11:05:00,22.81,22.98,22.79,22.97,226053.6398467433,12.8619,12.9578,12.8507,12.9522,226053.6398
2011-01-26 11:10:00,22.98,22.98,22.93,22.94,137602.62725779967,12.9578,12.9578,12.9296,12.9352,137602.6273
2011-01-26 11:15:00,22.94,22.95,22.86,22.89,111001.6420361248,12.9352,12.9409,12.8901,12.907,111001.642
2011-01-26 11:20:00,22.88,23.0,22.88,22.97,214668.8560481664,12.9014,12.9691,12.9014,12.9522,214668.856
2011-01-26 11:25:00,22.97,22.97,22.86,22.87,263711.00164203614,12.9522,12.9522,12.8901,12.8958,263711.0016
2011-01-26 11:30:00,22.87,22.88,22.81,22.82,163656.26710454296,12.8958,12.9014,12.8619,12.8676,163656.2671
2011-01-26 11:35:00,22.82,22.87,22.79,22.79,108045.97701149424,12.8676,12.8958,12.8507,12.8507,108045.977
2011-01-26 11:40:00,22.78,22.88,22.77,22.86,113519.43076081008,12.845,12.9014,12.8394,12.8901,113519.4308
2011-01-26 11:45:00,22.85,22.92,22.85,22.89,208538.5878489327,12.8845,12.924,12.8845,12.907,208538.5878
2011-01-26 11:50:00,22.9,22.9,22.8,22.85,66666.66666666667,12.9127,12.9127,12.8563,12.8845,66666.6667
2011-01-26 11:55:00,22.85,22.92,22.85,22.87,82868.0897646415,12.8845,12.924,12.8845,12.8958,82868.0898
2011-01-26 12:00:00,22.88,22.92,22.85,22.86,172742.20032840723,12.9014,12.924,12.8845,12.8901,172742.2003
2011-01-26 12:05:00,22.86,22.95,22.85,22.94,93924.46633825944,12.8901,12.9409,12.8845,12.9352,93924.4663
2011-01-26 12:10:00,22.94,22.96,22.94,22.94,33388.06787082649,12.9352,12.9465,12.9352,12.9352,33388.0679
2011-01-26 12:15:00,22.94,22.94,22.82,22.86,99835.79638752052,12.9352,12.9352,12.8676,12.8901,99835.7964
2011-01-26 12:20:00,22.86,22.86,22.76,22.83,115708.8122605364,12.8901,12.8901,12.8337,12.8732,115708.8123
2011-01-26 12:25:00,22.82,22.86,22.82,22.86,35796.38752052545,12.8676,12.8901,12.8676,12.8901,35796.3875
2011-01-26 12:30:00,22.86,22.93,22.86,22.9,133223.86425834702,12.8901,12.9296,12.8901,12.9127,133223.8643
2011-01-26 12:35:00,22.89,22.9,22.86,22.89,48604.26929392447,12.907,12.9127,12.8901,12.907,48604.2693
2011-01-26 12:40:00,22.9,22.94,22.9,22.94,59003.831417624526,12.9127,12.9352,12.9127,12.9352,59003.8314
2011-01-26 12:45:00,22.94,22.94,22.88,22.93,118883.41543513958,12.9352,12.9352,12.9014,12.9296,118883.4154
2011-01-26 12:50:00,22.94,22.97,22.94,22.95,46086.48056923919,12.9352,12.9522,12.9352,12.9409,46086.4806
2011-01-26 12:55:00,22.95,22.97,22.9,22.9,74220.0328407225,12.9409,12.9522,12.9127,12.9127,74220.0328
2011-01-26 13:00:00,22.91,22.94,22.89,22.9,54844.006568144505,12.9183,12.9352,12.907,12.9127,54844.0066
2011-01-26 13:05:00,22.9,22.97,22.89,22.95,50793.6507936508,12.9127,12.9522,12.907,12.9409,50793.6508
2011-01-26 13:10:00,22.96,23.01,22.96,22.99,88341.54351395731,12.9465,12.9747,12.9465,12.9634,88341.5435
2011-01-26 13:15:00,22.99,23.01,22.99,23.01,48713.73836891079,12.9634,12.9747,12.9634,12.9747,48713.7384
2011-01-26 13:20:00,23.01,23.04,23.0,23.03,199890.53092501368,12.9747,12.9916,12.9691,12.986,199890.5309
2011-01-26 13:25:00,23.03,23.07,23.01,23.06,163108.92172961138,12.986,13.0085,12.9747,13.0029,163108.9217
2011-01-26 13:30:00,23.06,23.07,23.06,23.07,49480.021893815,13.0029,13.0085,13.0029,13.0085,49480.0219
2011-01-26 13:35:00,23.07,23.07,23.02,23.07,146360.15325670497,13.0085,13.0085,12.9803,13.0085,146360.1533
2011-01-26 13:40:00,23.07,23.08,23.03,23.03,92501.36836343732,13.0085,13.0142,12.986,12.986,92501.3684
2011-01-26 13:45:00,23.04,23.05,23.01,23.03,75424.19266557197,12.9916,12.9973,12.9747,12.986,75424.1927
2011-01-26 13:50:00,23.04,23.06,22.98,22.98,100492.61083743843,12.9916,13.0029,12.9578,12.9578,100492.6108
2011-01-26 13:55:00,22.97,23.0,22.94,22.98,108593.32238642585,12.9522,12.9691,12.9352,12.9578,108593.3224
2011-01-26 14:00:00,22.97,23.0,22.94,22.94,75971.53804050355,12.9522,12.9691,12.9352,12.9352,75971.538
2011-01-26 14:05:00,22.94,22.96,22.9,22.91,105528.18828680896,12.9352,12.9465,12.9127,12.9183,105528.1883
2011-01-26 14:10:00,22.91,22.93,22.87,22.9,95238.09523809524,12.9183,12.9296,12.8958,12.9127,95238.0952
2011-01-26 14:15:00,22.9,22.97,22.87,22.97,92391.89928845102,12.9127,12.9522,12.8958,12.9522,92391.8993
2011-01-26 14:20:00,22.97,22.97,22.85,22.91,121510.67323481115,12.9522,12.9522,12.8845,12.9183,121510.6732
2011-01-26 14:25:00,22.92,22.95,22.86,22.92,117350.84838533116,12.924,12.9409,12.8901,12.924,117350.8484
2011-01-26 14:30:00,22.91,22.99,22.89,22.98,124247.40010946908,12.9183,12.9634,12.907,12.9578,124247.4001
2011-01-26 14:35:00,22.98,23.01,22.98,23.0,75424.19266557197,12.9578,12.9747,12.9578,12.9691,75424.1927
2011-01-26 14:40:00,23.0,23.04,22.97,23.04,136398.4674329502,12.9691,12.9916,12.9522,12.9916,136398.4674
2011-01-26 14:45:00,23.03,23.06,22.96,22.96,115708.8122605364,12.986,13.0029,12.9465,12.9465,115708.8123
2011-01-26 14:50:00,22.97,23.06,22.97,23.04,113957.30706075534,12.9522,13.0029,12.9522,12.9916,113957.3071
2011-01-26 14:55:00,23.05,23.11,23.04,23.09,124028.46195949645,12.9973,13.0311,12.9916,13.0198,124028.462
2011-01-26 15:00:00,23.08,23.09,23.03,23.07,107060.7553366174,13.0142,13.0198,12.986,13.0085,107060.7553
2011-01-26 15:05:00,23.07,23.08,23.01,23.07,137931.03448275864,13.0085,13.0142,12.9747,13.0085,137931.0345
2011-01-26 15:10:00,23.08,23.11,23.06,23.08,101806.23973727424,13.0142,13.0311,13.0029,13.0142,101806.2397
2011-01-26 15:15:00,23.08,23.09,23.04,23.05,100711.54898741106,13.0142,13.0198,12.9916,12.9973,100711.549
2011-01-26 15:20:00,23.05,23.11,23.05,23.09,65900.38314176246,12.9973,13.0311,12.9973,13.0198,65900.3831
2011-01-26 15:25:00,23.09,23.11,23.06,23.1,121839.08045977012,13.0198,13.0311,13.0029,13.0255,121839.0805
2011-01-26 15:30:00,23.1,23.11,23.07,23.1,119868.63711001644,13.0255,13.0311,13.0085,13.0255,119868.6371
2011-01-26 15:35:00,23.09,23.1,23.02,23.06,126436.7816091954,13.0198,13.0255,12.9803,13.0029,126436.7816
2011-01-26 15:40:00,23.06,23.11,23.05,23.08,205035.57744937047,13.0029,13.0311,12.9973,13.0142,205035.5774
2011-01-26 15:45:00,23.07,23.17,23.07,23.16,192227.6956759716,13.0085,13.0649,13.0085,13.0593,192227.6957
2011-01-26 15:50:00,23.16,23.18,23.15,23.17,303229.33771209634,13.0593,13.0706,13.0537,13.0649,303229.3377
2011-01-26 15:55:00,23.18,23.19,23.09,23.1,552928.297755884,13.0706,13.0762,13.0198,13.0255,552928.2978
2011-01-27 09:30:00,23.28,23.35,23.18,23.33,397591.680350301,13.127,13.1664,13.0706,13.1551,397591.6804
2011-01-27 09:35:00,23.33,23.35,23.23,23.32,158620.6896551724,13.1551,13.1664,13.0988,13.1495,158620.6897
2011-01-27 09:40:00,23.33,23.37,23.28,23.32,143295.01915708813,13.1551,13.1777,13.127,13.1495,143295.0192
2011-01-27 09:45:00,23.31,23.31,23.2,23.24,160153.25670498086,13.1439,13.1439,13.0818,13.1044,160153.2567
2011-01-27 09:50:00,23.24,23.27,23.23,23.26,72687.46579091407,13.1044,13.1213,13.0988,13.1157,72687.4658
2011-01-27 09:55:00,23.27,23.36,23.25,23.34,52216.748768472906,13.1213,13.1721,13.11,13.1608,52216.7488
2011-01-27 10:00:00,23.34,23.38,23.32,23.37,122386.4258347017,13.1608,13.1833,13.1495,13.1777,122386.4258
2011-01-27 10:05:00,23.37,23.45,23.35,23.44,178653.53037766833,13.1777,13.2228,13.1664,13.2172,178653.5304
2011-01-27 10:10:00,23.45,23.5,23.43,23.47,146688.56048166394,13.2228,13.251,13.2115,13.2341,146688.5605
2011-01-27 10:15:00,23.47,23.54,23.47,23.53,93377.12096332786,13.2341,13.2736,13.2341,13.2679,93377.121
2011-01-27 10:20:00,23.54,23.56,23.39,23.41,170990.69512862616,13.2736,13.2848,13.189,13.2003,170990.6951
2011-01-27 10:25:00,23.41,23.5,23.41,23.5,69841.26984126984,13.2003,13.251,13.2003,13.251,69841.2698
2011-01-27 10:30:00,23.51,23.51,23.46,23.48,93814.99726327312,13.2566,13.2566,13.2285,13.2397,93814.9973
2011-01-27 10:35:00,23.48,23.49,23.39,23.41,176683.08702791462,13.2397,13.2454,13.189,13.2003,176683.087
2011-01-27 10:40:00,23.42,23.45,23.38,23.39,209304.8713738369,13.2059,13.2228,13.1833,13.189,209304.8714
2011-01-27 10:45:00,23.39,23.42,23.38,23.38,199343.1855500821,13.189,13.2059,13.1833,13.1833,199343.1856
2011-01-27 10:50:00,23.39,23.42,23.38,23.38,119540.22988505747,13.189,13.2059,13.1833,13.1833,119540.2299
2011-01-27 10:55:00,23.39,23.41,23.33,23.34,217405.5829228243,13.189,13.2003,13.1551,13.1608,217405.5829
2011-01-27 11:00:00,23.35,23.37,23.33,23.35,151833.6070060208,13.1664,13.1777,13.1551,13.1664,151833.607
2011-01-27 11:05:00,23.34,23.37,23.29,23.29,208648.056923919,13.1608,13.1777,13.1326,13.1326,208648.0569
2011-01-27 11:10:00,23.3,23.33,23.17,23.18,262068.9655172414,13.1382,13.1551,13.0649,13.0706,262068.9655
2011-01-27 11:15:00,23.18,23.18,23.11,23.17,152162.01423097975,13.0706,13.0706,13.0311,13.0649,152162.0142
2011-01-27 11:20:00,23.17,23.22,23.14,23.16,123481.11658456486,13.0649,13.0931,13.048,13.0593,123481.1166
2011-01-27 11:25:00,23.17,23.17,23.04,23.06,217186.6447728517,13.0649,13.0649,12.9916,13.0029,217186.6448
2011-01-27 11:30:00,23.07,23.08,23.0,23.02,100821.01806239736,13.0085,13.0142,12.9691,12.9803,100821.0181
2011-01-27 11:35:00,23.03,23.1,23.0,23.07,118117.13191023536,12.986,13.0255,12.9691,13.0085,118117.1319
2011-01-27 11:40:00,23.06,23.07,22.93,22.96,272687.4657909141,13.0029,13.0085,12.9296,12.9465,272687.4658
2011-01-27 11:45:00,22.96,22.97,22.92,22.96,113957.30706075534,12.9465,12.9522,12.924,12.9465,113957.3071
2011-01-27 11:50:00,22.96,23.01,22.92,23.01,47071.70224411604,12.9465,12.9747,12.924,12.9747,47071.7022
2011-01-27 11:55:00,23.0,23.08,23.0,23.02,117241.37931034484,12.9691,13.0142,12.9691,12.9803,117241.3793
2011-01-27 12:00:00,23.01,23.04,22.97,22.98,66009.85221674877,12.9747,12.9916,12.9522,12.9578,66009.8522
2011-01-27 12:05:00,22.97,22.99,22.93,22.97,87137.38368910782,12.9522,12.9634,12.9296,12.9522,87137.3837
2011-01-27 12:10:00,22.97,23.0,22.95,22.99,92829.77558839628,12.9522,12.9691,12.9409,12.9634,92829.7756
2011-01-27 12:15:00,22.99,22.99,22.96,22.96,74001.09469074987,12.9634,12.9634,12.9465,12.9465,74001.0947
2011-01-27 12:20:00,22.96,22.97,22.88,22.9,132238.64258347018,12.9465,12.9522,12.9014,12.9127,132238.6426
2011-01-27 12:25:00,22.89,22.95,22.88,22.94,65681.44499178982,12.907,12.9409,12.9014,12.9352,65681.445
2011-01-27 12:30:00,22.95,22.97,22.93,22.96,59770.11494252874,12.9409,12.9522,12.9296,12.9465,59770.1149
2011-01-27 12:35:00,22.97,23.05,22.96,23.03,75643.13081554462,12.9522,12.9973,12.9465,12.986,75643.1308
2011-01-27 12:40:00,23.03,23.07,23.01,23.07,66228.7903667214,12.986,13.0085,12.9747,13.0085,66228.7904
2011-01-27 12:45:00,23.08,23.1,23.03,23.04,95238.09523809524,13.0142,13.0255,12.986,12.9916,95238.0952
2011-01-27 12:50:00,23.04,23.07,23.01,23.02,151176.7925561029,12.9916,13.0085,12.9747,12.9803,151176.7926
2011-01-27 12:55:00,23.02,23.04,23.0,23.02,123590.5856595512,12.9803,12.9916,12.9691,12.9803,123590.5857
2011-01-27 13:00:00,23.02,23.08,23.01,23.02,119540.22988505747,12.9803,13.0142,12.9747,12.9803,119540.2299
2011-01-27 13:05:00,23.02,23.05,23.01,23.02,45758.073344280245,12.9803,12.9973,12.9747,12.9803,45758.0733
2011-01-27 13:10:00,23.02,23.03,22.97,23.03,103338.80678708263,12.9803,12.986,12.9522,12.986,103338.8068
2011-01-27 13:15:00,23.03,23.03,22.98,22.98,119649.6989600438,12.986,12.986,12.9578,12.9578,119649.699
2011-01-27 13:20:00,22.98,22.99,22.95,22.99,96004.37876299946,12.9578,12.9634,12.9409,12.9634,96004.3788
2011-01-27 13:25:00,22.98,23.04,22.97,23.04,60426.92939244663,12.9578,12.9916,12.9522,12.9916,60426.9294
2011-01-27 13:30:00,23.04,23.11,23.04,23.1,58128.07881773399,12.9916,13.0311,12.9916,13.0255,58128.0788
2011-01-27 13:35:00,23.1,23.11,23.07,23.08,65134.09961685824,13.0255,13.0311,13.0085,13.0142,65134.0996
2011-01-27 13:40:00,23.08,23.14,23.08,23.14,82320.74438970991,13.0142,13.048,13.0142,13.048,82320.7444
2011-01-27 13:45:00,23.14,23.18,23.14,23.17,40065.6814449918,13.048,13.0706,13.048,13.0649,40065.6814
2011-01-27 13:50:00,23.18,23.19,23.11,23.11,78708.26491516148,13.0706,13.0762,13.0311,13.0311,78708.2649
2011-01-27 13:55:00,23.1,23.16,23.1,23.16,58894.36234263821,13.0255,13.0593,13.0255,13.0593,58894.3623
2011-01-27 14:00:00,23.16,23.16,23.11,23.12,69841.26984126984,13.0593,13.0593,13.0311,13.0367,69841.2698
2011-01-27 14:05:00,23.12,23.13,23.08,23.09,56923.91899288452,13.0367,13.0424,13.0142,13.0198,56923.919
2011-01-27 14:10:00,23.1,23.13,23.09,23.1,48494.80021893815,13.0255,13.0424,13.0198,13.0255,48494.8002
2011-01-27 14:15:00,23.09,23.1,23.08,23.08,53639.84674329502,13.0198,13.0255,13.0142,13.0142,53639.8467
2011-01-27 14:20:00,23.08,23.1,23.07,23.1,62725.77996715928,13.0142,13.0255,13.0085,13.0255,62725.78
2011-01-27 14:25:00,23.1,23.14,23.07,23.07,59332.23864258347,13.0255,13.048,13.0085,13.0085,59332.2386
2011-01-27 14:30:00,23.07,23.08,23.07,23.08,72468.52764094144,13.0085,13.0142,13.0085,13.0142,72468.5276
2011-01-27 14:35:00,23.07,23.09,23.07,23.08,41817.18664477285,13.0085,13.0198,13.0085,13.0142,41817.1866
2011-01-27 14:40:00,23.08,23.12,23.07,23.09,96004.37876299946,13.0142,13.0367,13.0085,13.0198,96004.3788
2011-01-27 14:45:00,23.09,23.11,23.02,23.04,140448.8232074439,13.0198,13.0311,12.9803,12.9916,140448.8232
2011-01-27 14:50:00,23.03,23.07,23.02,23.06,47837.985769020255,12.986,13.0085,12.9803,13.0029,47837.9858
2011-01-27 14:55:00,23.06,23.15,23.06,23.15,39627.80514504653,13.0029,13.0537,13.0029,13.0537,39627.8051
2011-01-27 15:00:00,23.15,23.16,23.1,23.14,89764.64148877942,13.0537,13.0593,13.0255,13.048,89764.6415
2011-01-27 15:05:00,23.15,23.16,23.08,23.14,144061.30268199235,13.0537,13.0593,13.0142,13.048,144061.3027
2011-01-27 15:10:00,23.13,23.14,23.1,23.12,77832.51231527094,13.0424,13.048,13.0255,13.0367,77832.5123
2011-01-27 15:15:00,23.12,23.14,23.08,23.08,87903.66721401205,13.0367,13.048,13.0142,13.0142,87903.6672
2011-01-27 15:20:00,23.07,23.12,23.07,23.11,51669.403393541324,13.0085,13.0367,13.0085,13.0311,51669.4034
2011-01-27 15:25:00,23.1,23.15,23.1,23.12,121839.08045977012,13.0255,13.0537,13.0255,13.0367,121839.0805
2011-01-27 15:30:00,23.12,23.13,23.09,23.1,152599.890530925,13.0367,13.0424,13.0198,13.0255,152599.8905
2011-01-27 15:35:00,23.1,23.18,23.1,23.18,99945.26546250684,13.0255,13.0706,13.0255,13.0706,99945.2655
2011-01-27 15:40:00,23.17,23.2,23.16,23.18,181061.85002736727,13.0649,13.0818,13.0593,13.0706,181061.85
2011-01-27 15:45:00,23.18,23.23,23.18,23.19,205363.98467432952,13.0706,13.0988,13.0706,13.0762,205363.9847
2011-01-27 15:50:00,23.18,23.2,23.15,23.17,206896.551724138,13.0706,13.0818,13.0537,13.0649,206896.5517
2011-01-27 15:55:00,23.18,23.2,23.16,23.18,369458.12807881774,13.0706,13.0818,13.0593,13.0706,369458.1281
2011-01-28 09:30:00,23.16,23.29,23.14,23.25,128954.57033388068,13.0593,13.1326,13.048,13.11,128954.5703
2011-01-28 09:35:00,23.25,23.25,23.09,23.12,97099.06951286262,13.11,13.11,13.0198,13.0367,97099.0695
2011-01-28 09:40:00,23.12,23.18,23.08,23.18,101149.42528735632,13.0367,13.0706,13.0142,13.0706,101149.4253
2011-01-28 09:45:00,23.18,23.26,23.18,23.2,82430.21346469622,13.0706,13.1157,13.0706,13.0818,82430.2135
2011-01-28 09:50:00,23.2,23.25,23.15,23.18,124356.8691844554,13.0818,13.11,13.0537,13.0706,124356.8692
2011-01-28 09:55:00,23.18,23.21,23.11,23.11,73125.34209085934,13.0706,13.0875,13.0311,13.0311,73125.3421
2011-01-28 10:00:00,23.11,23.13,23.07,23.07,49917.898193760266,13.0311,13.0424,13.0085,13.0085,49917.8982
2011-01-28 10:05:00,23.07,23.08,22.99,23.01,101696.7706622879,13.0085,13.0142,12.9634,12.9747,101696.7707
2011-01-28 10:10:00,23.01,23.04,22.98,23.02,57142.857142857145,12.9747,12.9916,12.9578,12.9803,57142.8571
2011-01-28 10:15:00,23.02,23.08,23.01,23.04,45210.72796934866,12.9803,13.0142,12.9747,12.9916,45210.728
2011-01-28 10:20:00,23.04,23.05,22.9,22.93,172085.38587848932,12.9916,12.9973,12.9127,12.9296,172085.3859
2011-01-28 10:25:00,22.93,23.0,22.93,22.97,75533.6617405583,12.9296,12.9691,12.9296,12.9522,75533.6617
2011-01-28 10:30:00,22.97,23.02,22.94,22.95,101587.3015873016,12.9522,12.9803,12.9352,12.9409,101587.3016
2011-01-28 10:35:00,22.95,23.04,22.95,23.04,97427.47673782158,12.9409,12.9916,12.9409,12.9916,97427.4767
2011-01-28 10:40:00,23.04,23.04,22.97,22.99,107060.7553366174,12.9916,12.9916,12.9522,12.9634,107060.7553
2011-01-28 10:45:00,22.99,22.99,22.9,22.95,73672.68746579092,12.9634,12.9634,12.9127,12.9409,73672.6875
2011-01-28 10:50:00,22.96,22.96,22.85,22.92,88888.88888888889,12.9465,12.9465,12.8845,12.924,88888.8889
2011-01-28 10:55:00,22.93,22.93,22.86,22.89,61302.681992337166,12.9296,12.9296,12.8901,12.907,61302.682
2011-01-28 11:00:00,22.89,22.9,22.86,22.87,64367.81609195402,12.907,12.9127,12.8901,12.8958,64367.8161
2011-01-28 11:05:00,22.88,22.9,22.85,22.9,96442.25506294472,12.9014,12.9127,12.8845,12.9127,96442.2551
2011-01-28 11:10:00,22.89,22.96,22.88,22.88,76081.00711548988,12.907,12.9465,12.9014,12.9014,76081.0071
2011-01-28 11:15:00,22.88,22.91,22.86,22.89,146688.56048166394,12.9014,12.9183,12.8901,12.907,146688.5605
2011-01-28 11:20:00,22.9,22.93,22.88,22.92,87137.38368910782,12.9127,12.9296,12.9014,12.924,87137.3837
2011-01-28 11:25:00,22.92,22.97,22.91,22.97,92720.30651340996,12.924,12.9522,12.9183,12.9522,92720.3065
2011-01-28 11:30:00,22.97,22.98,22.88,22.88,96004.37876299946,12.9522,12.9578,12.9014,12.9014,96004.3788
2011-01-28 11:35:00,22.89,22.91,22.87,22.89,193212.9173508484,12.907,12.9183,12.8958,12.907,193212.9174
2011-01-28 11:40:00,22.9,23.01,22.9,23.0,219485.4953475643,12.9127,12.9747,12.9127,12.9691,219485.4953
2011-01-28 11:45:00,23.0,23.09,23.0,23.08,106185.00273672688,12.9691,13.0198,12.9691,13.0142,106185.0027
2011-01-28 11:50:00,23.08,23.08,23.0,23.05,88451.01258894363,13.0142,13.0142,12.9691,12.9973,88451.0126
2011-01-28 11:55:00,23.05,23.07,22.98,23.06,99945.26546250684,12.9973,13.0085,12.9578,13.0029,99945.2655
2011-01-28 12:00:00,23.06,23.06,22.95,23.02,144499.1789819376,13.0029,13.0029,12.9409,12.9803,144499.179
2011-01-28 12:05:00,23.02,23.11,23.01,23.11,149644.2255062945,12.9803,13.0311,12.9747,13.0311,149644.2255
2011-01-28 12:10:00,23.11,23.14,23.08,23.13,409304.8713738369,13.0311,13.048,13.0142,13.0424,409304.8714
2011-01-28 12:15:00,23.13,23.2,23.13,23.19,164750.95785440612,13.0424,13.0818,13.0424,13.0762,164750.9579
2011-01-28 12:20:00,23.19,23.2,23.15,23.16,116365.62671045432,13.0762,13.0818,13.0537,13.0593,116365.6267
2011-01-28 12:25:00,23.15,23.16,23.08,23.08,132457.5807334428,13.0537,13.0593,13.0142,13.0142,132457.5807
2011-01-28 12:30:00,23.08,23.17,23.07,23.14,248823.20744389712,13.0142,13.0649,13.0085,13.048,248823.2074
2011-01-28 12:35:00,23.14,23.21,23.14,23.2,81992.33716475096,13.048,13.0875,13.048,13.0818,81992.3372
2011-01-28 12:40:00,23.21,23.24,23.21,23.22,76847.29064039409,13.0875,13.1044,13.0875,13.0931,76847.2906
2011-01-28 12:45:00,23.22,23.23,23.18,23.22,58894.36234263821,13.0931,13.0988,13.0706,13.0931,58894.3623
2011-01-28 12:50:00,23.21,23.22,23.18,23.2,101587.3015873016,13.0875,13.0931,13.0706,13.0818,101587.3016
2011-01-28 12:55:00,23.19,23.25,23.18,23.25,45867.54241926656,13.0762,13.11,13.0706,13.11,45867.5424
2011-01-28 13:00:00,23.25,23.25,23.17,23.18,102791.46141215108,13.11,13.11,13.0649,13.0706,102791.4614
2011-01-28 13:05:00,23.18,23.18,23.08,23.09,72030.65134099618,13.0706,13.0706,13.0142,13.0198,72030.6513
2011-01-28 13:10:00,23.09,23.11,23.0,23.0,195292.8297755884,13.0198,13.0311,12.9691,12.9691,195292.8298
2011-01-28 13:15:00,23.0,23.01,22.96,23.0,107170.22441160372,12.9691,12.9747,12.9465,12.9691,107170.2244
2011-01-28 13:20:00,23.01,23.04,22.97,23.04,112315.2709359606,12.9747,12.9916,12.9522,12.9916,112315.2709
2011-01-28 13:25:00,23.03,23.07,23.0,23.03,99069.51286261632,12.986,13.0085,12.9691,12.986,99069.5129
2011-01-28 13:30:00,23.03,23.09,23.03,23.08,107060.7553366174,12.986,13.0198,12.986,13.0142,107060.7553
2011-01-28 13:35:00,23.08,23.09,22.99,23.01,159386.97318007663,13.0142,13.0198,12.9634,12.9747,159386.9732
2011-01-28 13:40:00,23.02,23.05,22.97,23.01,68856.048166393,12.9803,12.9973,12.9522,12.9747,68856.0482
2011-01-28 13:45:00,23.0,23.05,23.0,23.04,65571.97591680351,12.9691,12.9973,12.9691,12.9916,65571.9759
2011-01-28 13:50:00,23.05,23.09,23.05,23.08,111877.39463601532,12.9973,13.0198,12.9973,13.0142,111877.3946
2011-01-28 13:55:00,23.08,23.13,23.08,23.11,117350.84838533116,13.0142,13.0424,13.0142,13.0311,117350.8484
2011-01-28 14:00:00,23.1,23.12,23.06,23.06,61850.02736726875,13.0255,13.0367,13.0029,13.0029,61850.0274
2011-01-28 14:05:00,23.06,23.07,22.98,23.01,110454.29666119322,13.0029,13.0085,12.9578,12.9747,110454.2967
2011-01-28 14:10:00,23.01,23.05,23.0,23.03,67104.54296661193,12.9747,12.9973,12.9691,12.986,67104.543
2011-01-28 14:15:00,23.03,23.06,22.99,23.04,85057.47126436782,12.986,13.0029,12.9634,12.9916,85057.4713
2011-01-28 14:20:00,23.03,23.11,23.03,23.1,96770.66228790367,12.986,13.0311,12.986,13.0255,96770.6623
2011-01-28 14:25:00,23.1,23.15,23.08,23.14,78708.26491516148,13.0255,13.0537,13.0142,13.048,78708.2649
2011-01-28 14:30:00,23.15,23.18,23.1,23.18,92939.2446633826,13.0537,13.0706,13.0255,13.0706,92939.2447
2011-01-28 14:35:00,23.18,23.25,23.17,23.18,127093.5960591133,13.0706,13.11,13.0649,13.0706,127093.5961
2011-01-28 14:40:00,23.18,23.25,23.18,23.21,67323.48111658456,13.0706,13.11,13.0706,13.0875,67323.4811
2011-01-28 14:45:00,23.21,23.26,23.18,23.24,74986.31636562671,13.0875,13.1157,13.0706,13.1044,74986.3164
2011-01-28 14:50:00,23.24,23.25,23.15,23.18,210509.0311986864,13.1044,13.11,13.0537,13.0706,210509.0312
2011-01-28 14:55:00,23.18,23.21,23.13,23.16,181171.3191023536,13.0706,13.0875,13.0424,13.0593,181171.3191
2011-01-28 15:00:00,23.15,23.17,23.11,23.17,92829.77558839628,13.0537,13.0649,13.0311,13.0649,92829.7756
2011-01-28 15:05:00,23.16,23.19,23.14,23.15,125451.55993431856,13.0593,13.0762,13.048,13.0537,125451.5599
2011-01-28 15:10:00,23.15,23.16,23.08,23.13,130925.01368363436,13.0537,13.0593,13.0142,13.0424,130925.0137
2011-01-28 15:15:00,23.13,23.13,23.06,23.08,105090.31198686371,13.0424,13.0424,13.0029,13.0142,105090.312
2011-01-28 15:20:00,23.08,23.09,23.04,23.05,304542.96661193215,13.0142,13.0198,12.9916,12.9973,304542.9666
2011-01-28 15:25:00,23.05,23.08,22.96,22.97,226819.9233716475,12.9973,13.0142,12.9465,12.9522,226819.9234
2011-01-28 15:30:00,22.97,22.99,22.97,22.97,199014.7783251232,12.9522,12.9634,12.9522,12.9522,199014.7783
2011-01-28 15:35:00,22.97,23.0,22.95,22.95,257909.14066776136,12.9522,12.9691,12.9409,12.9409,257909.1407
2011-01-28 15:40:00,22.95,22.97,22.9,22.97,392008.7575259989,12.9409,12.9522,12.9127,12.9522,392008.7575
2011-01-28 15:45:00,22.97,23.01,22.97,22.97,295894.90968801314,12.9522,12.9747,12.9522,12.9522,295894.9097
2011-01-28 15:50:00,22.97,23.0,22.94,22.99,393541.3245758074,12.9522,12.9691,12.9352,12.9634,393541.3246
2011-01-28 15:55:00,22.99,23.04,22.97,22.98,552709.3596059113,12.9634,12.9916,12.9522,12.9578,552709.3596
2011-01-31 09:30:00,23.25,23.3,23.2,23.29,182266.00985221675,13.11,13.1382,13.0818,13.1326,182266.0099
2011-01-31 09:35:00,23.29,23.29,23.16,23.2,195183.3607006021,13.1326,13.1326,13.0593,13.0818,195183.3607
2011-01-31 09:40:00,23.19,23.22,23.09,23.11,158949.09688013137,13.0762,13.0931,13.0198,13.0311,158949.0969
2011-01-31 09:45:00,23.11,23.14,23.07,23.09,106951.28626163107,13.0311,13.048,13.0085,13.0198,106951.2863
2011-01-31 09:50:00,23.08,23.14,23.07,23.11,92391.89928845102,13.0142,13.048,13.0085,13.0311,92391.8993
2011-01-31 09:55:00,23.11,23.13,23.03,23.06,200109.46907498632,13.0311,13.0424,12.986,13.0029,200109.4691
2011-01-31 10:00:00,23.05,23.07,23.0,23.06,114176.24521072795,12.9973,13.0085,12.9691,13.0029,114176.2452
2011-01-31 10:05:00,23.06,23.13,23.05,23.1,130049.26108374384,13.0029,13.0424,12.9973,13.0255,130049.2611
2011-01-31 10:10:00,23.1,23.16,23.08,23.13,186973.1800766284,13.0255,13.0593,13.0142,13.0424,186973.1801
2011-01-31 10:15:00,23.13,23.17,23.11,23.13,120525.45155993431,13.0424,13.0649,13.0311,13.0424,120525.4516
2011-01-31 10:20:00,23.13,23.15,23.09,23.15,115818.28133552273,13.0424,13.0537,13.0198,13.0537,115818.2813
2011-01-31 10:25:00,23.14,23.18,23.13,23.17,135194.30760810073,13.048,13.0706,13.0424,13.0649,135194.3076
2011-01-31 10:30:00,23.17,23.17,23.08,23.1,116146.68856048166,13.0649,13.0649,13.0142,13.0255,116146.6886
2011-01-31 10:35:00,23.09,23.17,23.09,23.11,116037.21948549536,13.0198,13.0649,13.0198,13.0311,116037.2195
2011-01-31 10:40:00,23.12,23.19,23.11,23.17,155993.43185550082,13.0367,13.0762,13.0311,13.0649,155993.4319
2011-01-31 10:45:00,23.16,23.19,23.12,23.13,169896.004378763,13.0593,13.0762,13.0367,13.0424,169896.0044
2011-01-31 10:50:00,23.13,23.19,23.13,23.19,109906.95128626164,13.0424,13.0762,13.0424,13.0762,109906.9513
2011-01-31 10:55:00,23.19,23.21,23.14,23.14,146031.74603174604,13.0762,13.0875,13.048,13.048,146031.746
2011-01-31 11:00:00,23.14,23.18,23.14,23.18,125998.90530925014,13.048,13.0706,13.048,13.0706,125998.9053
2011-01-31 11:05:00,23.18,23.24,23.18,23.2,289107.8270388615,13.0706,13.1044,13.0706,13.0818,289107.827
2011-01-31 11:10:00,23.2,23.24,23.19,23.2,196715.9277504105,13.0818,13.1044,13.0762,13.0818,196715.9278
2011-01-31 11:15:00,23.2,23.22,23.19,23.21,99726.3273125342,13.0818,13.0931,13.0762,13.0875,99726.3273
2011-01-31 11:20:00,23.21,23.22,23.19,23.19,87465.79091406678,13.0875,13.0931,13.0762,13.0762,87465.7909
2011-01-31 11:25:00,23.19,23.21,23.18,23.18,55610.29009304872,13.0762,13.0875,13.0706,13.0706,55610.2901
2011-01-31 11:30:00,23.18,23.19,23.14,23.14,120744.38970990696,13.0706,13.0762,13.048,13.048,120744.3897
2011-01-31 11:35:00,23.14,23.18,23.12,23.18,70279.14614121511,13.048,13.0706,13.0367,13.0706,70279.1461
2011-01-31 11:40:00,23.18,23.25,23.18,23.21,95128.62616310891,13.0706,13.11,13.0706,13.0875,95128.6262
2011-01-31 11:45:00,23.21,23.21,23.16,23.18,44991.78981937603,13.0875,13.0875,13.0593,13.0706,44991.7898
2011-01-31 11:50:00,23.18,23.2,23.18,23.18,34373.28954570334,13.0706,13.0818,13.0706,13.0706,34373.2895
2011-01-31 11:55:00,23.18,23.2,23.17,23.18,75752.59989053092,13.0706,13.0818,13.0649,13.0706,75752.5999
2011-01-31 12:00:00,23.18,23.23,23.18,23.21,68418.17186644774,13.0706,13.0988,13.0706,13.0875,68418.1719
2011-01-31 12:05:00,23.21,23.25,23.19,23.19,117898.19376026271,13.0875,13.11,13.0762,13.0762,117898.1938
2011-01-31 12:10:00,23.2,23.21,23.17,23.19,78927.2030651341,13.0818,13.0875,13.0649,13.0762,78927.2031
2011-01-31 12:15:00,23.19,23.23,23.18,23.2,94033.93541324577,13.0762,13.0988,13.0706,13.0818,94033.9354
2011-01-31 12:20:00,23.2,23.2,23.19,23.2,79146.14121510673,13.0818,13.0818,13.0762,13.0818,79146.1412
2011-01-31 12:25:00,23.2,23.25,23.18,23.23,99178.98193760264,13.0818,13.11,13.0706,13.0988,99178.9819
2011-01-31 12:30:00,23.23,23.23,23.17,23.22,102025.17788724686,13.0988,13.0988,13.0649,13.0931,102025.1779
2011-01-31 12:35:00,23.22,23.27,23.2,23.22,212807.881773399,13.0931,13.1213,13.0818,13.0931,212807.8818
2011-01-31 12:40:00,23.22,23.23,23.19,23.23,126984.12698412698,13.0931,13.0988,13.0762,13.0988,126984.127
2011-01-31 12:45:00,23.23,23.24,23.2,23.22,56595.51176792556,13.0988,13.1044,13.0818,13.0931,56595.5118
2011-01-31 12:50:00,23.22,23.22,23.19,23.21,39299.39792008758,13.0931,13.0931,13.0762,13.0875,39299.3979
2011-01-31 12:55:00,23.22,23.24,23.18,23.19,37657.36179529283,13.0931,13.1044,13.0706,13.0762,37657.3618
2011-01-31 13:00:00,23.19,23.25,23.18,23.2,104105.09031198687,13.0762,13.11,13.0706,13.0818,104105.0903
2011-01-31 13:05:00,23.21,23.25,23.19,23.2,126108.37438423646,13.0875,13.11,13.0762,13.0818,126108.3744
2011-01-31 13:10:00,23.2,23.21,23.14,23.16,101039.95621237002,13.0818,13.0875,13.048,13.0593,101039.9562
2011-01-31 13:15:00,23.16,23.24,23.16,23.23,62944.71811713191,13.0593,13.1044,13.0593,13.0988,62944.7181
2011-01-31 13:20:00,23.23,23.24,23.2,23.21,112315.2709359606,13.0988,13.1044,13.0818,13.0875,112315.2709
2011-01-31 13:25:00,23.21,23.23,23.2,23.22,66666.66666666667,13.0875,13.0988,13.0818,13.0931,66666.6667
2011-01-31 13:30:00,23.22,23.25,23.21,23.25,82101.80623973727,13.0931,13.11,13.0875,13.11,82101.8062
2011-01-31 13:35:00,23.25,23.26,23.22,23.24,83853.31143951834,13.11,13.1157,13.0931,13.1044,83853.3114
2011-01-31 13:40:00,23.23,23.25,23.22,23.24,76847.29064039409,13.0988,13.11,13.0931,13.1044,76847.2906
2011-01-31 13:45:00,23.24,23.25,23.21,23.22,105966.06458675423,13.1044,13.11,13.0875,13.0931,105966.0646
2011-01-31 13:50:00,23.22,23.24,23.21,23.22,123481.11658456486,13.0931,13.1044,13.0875,13.0931,123481.1166
2011-01-31 13:55:00,23.23,23.24,23.21,23.22,81226.05363984675,13.0988,13.1044,13.0875,13.0931,81226.0536
2011-01-31 14:00:00,23.22,23.25,23.21,23.21,170224.41160372196,13.0931,13.11,13.0875,13.0875,170224.4116
2011-01-31 14:05:00,23.21,23.23,23.2,23.2,137383.68910782706,13.0875,13.0988,13.0818,13.0818,137383.6891
2011-01-31 14:10:00,23.21,23.21,23.16,23.17,121182.26600985222,13.0875,13.0875,13.0593,13.0649,121182.266
2011-01-31 14:15:00,23.18,23.2,23.18,23.18,51012.58894362343,13.0706,13.0818,13.0706,13.0706,51012.5889
2011-01-31 14:20:00,23.18,23.2,23.15,23.16,111330.04926108375,13.0706,13.0818,13.0537,13.0593,111330.0493
2011-01-31 14:25:00,23.16,23.18,23.15,23.16,52545.15599343186,13.0593,13.0706,13.0537,13.0593,52545.156
2011-01-31 14:30:00,23.15,23.21,23.15,23.19,82539.68253968254,13.0537,13.0875,13.0537,13.0762,82539.6825
2011-01-31 14:35:00,23.19,23.2,23.15,23.19,107279.69348659004,13.0762,13.0818,13.0537,13.0762,107279.6935
2011-01-31 14:40:00,23.2,23.2,23.19,23.2,477285.1669403394,13.0818,13.0818,13.0762,13.0818,477285.1669
2011-01-31 14:45:00,23.2,23.2,23.14,23.15,110125.88943623428,13.0818,13.0818,13.048,13.0537,110125.8894
2011-01-31 14:50:00,23.15,23.23,23.14,23.23,66447.72851669404,13.0537,13.0988,13.048,13.0988,66447.7285
2011-01-31 14:55:00,23.23,23.25,23.2,23.23,144827.58620689655,13.0988,13.11,13.0818,13.0988,144827.5862
2011-01-31 15:00:00,23.22,23.26,23.2,23.2,169458.12807881774,13.0931,13.1157,13.0818,13.0818,169458.1281
2011-01-31 15:05:00,23.2,23.24,23.19,23.24,164422.5506294472,13.0818,13.1044,13.0762,13.1044,164422.5506
2011-01-31 15:10:00,23.24,23.25,23.19,23.23,298412.6984126984,13.1044,13.11,13.0762,13.0988,298412.6984
2011-01-31 15:15:00,23.24,23.28,23.23,23.27,144389.7099069513,13.1044,13.127,13.0988,13.1213,144389.7099
2011-01-31 15:20:00,23.27,23.28,23.22,23.24,81116.58456486043,13.1213,13.127,13.0931,13.1044,81116.5846
2011-01-31 15:25:00,23.25,23.25,23.23,23.25,200328.40722495897,13.11,13.11,13.0988,13.11,200328.4072
2011-01-31 15:30:00,23.25,23.27,23.2,23.25,269731.8007662836,13.11,13.1213,13.0818,13.11,269731.8008
2011-01-31 15:35:00,23.25,23.25,23.18,23.18,124137.93103448275,13.11,13.11,13.0706,13.0706,124137.931
2011-01-31 15:40:00,23.18,23.2,23.18,23.19,222441.1603721949,13.0706,13.0818,13.0706,13.0762,222441.1604
2011-01-31 15:45:00,23.19,23.2,23.15,23.18,368910.78270388616,13.0762,13.0818,13.0537,13.0706,368910.7827
2011-01-31 15:50:00,23.19,23.2,23.14,23.2,277394.63601532567,13.0762,13.0818,13.048,13.0818,277394.636
2011-01-31 15:55:00,23.19,23.2,23.16,23.18,487575.2599890531,13.0762,13.0818,13.0593,13.0706,487575.26
2011-02-01 09:30:00,23.52,23.71,23.5,23.61,521291.7350848385,13.2623,13.3694,13.251,13.313,521291.7351
2011-02-01 09:35:00,23.61,23.61,23.43,23.44,454734.5374931582,13.313,13.313,13.2115,13.2172,454734.5375
2011-02-01 09:40:00,23.44,23.46,23.39,23.4,260426.92939244665,13.2172,13.2285,13.189,13.1946,260426.9294
2011-02-01 09:45:00,23.41,23.47,23.38,23.39,255391.3519430761,13.2003,13.2341,13.1833,13.189,255391.3519
2011-02-01 09:50:00,23.39,23.46,23.37,23.46,222879.0366721401,13.189,13.2285,13.1777,13.2285,222879.0367
2011-02-01 09:55:00,23.47,23.58,23.44,23.57,309250.13683634374,13.2341,13.2961,13.2172,13.2905,309250.1368
2011-02-01 10:00:00,23.57,23.67,23.51,23.57,267542.4192665572,13.2905,13.3469,13.2566,13.2905,267542.4193
2011-02-01 10:05:00,23.57,23.58,23.51,23.56,313300.49261083745,13.2905,13.2961,13.2566,13.2848,313300.4926
2011-02-01 10:10:00,23.56,23.62,23.53,23.59,296004.3787629995,13.2848,13.3187,13.2679,13.3018,296004.3788
2011-02-01 10:15:00,23.6,23.61,23.54,23.55,275643.13081554463,13.3074,13.313,13.2736,13.2792,275643.1308
2011-02-01 10:20:00,23.54,23.62,23.54,23.59,184236.4532019705,13.2736,13.3187,13.2736,13.3018,184236.4532
2011-02-01 10:25:00,23.6,23.6,23.54,23.55,162889.98357963876,13.3074,13.3074,13.2736,13.2792,162889.9836
2011-02-01 10:30:00,23.55,23.64,23.55,23.62,257799.67159277503,13.2792,13.3299,13.2792,13.3187,257799.6716
2011-02-01 10:35:00,23.62,23.74,23.62,23.7,568253.9682539683,13.3187,13.3863,13.3187,13.3638,568253.9683
2011-02-01 10:40:00,23.71,23.71,23.64,23.7,309469.0749863164,13.3694,13.3694,13.3299,13.3638,309469.075
2011-02-01 10:45:00,23.7,23.73,23.62,23.62,340996.1685823755,13.3638,13.3807,13.3187,13.3187,340996.1686
2011-02-01 10:50:00,23.62,23.69,23.6,23.68,193541.3245758073,13.3187,13.3581,13.3074,13.3525,193541.3246
2011-02-01 10:55:00,23.68,23.7,23.64,23.65,233935.41324575807,13.3525,13.3638,13.3299,13.3356,233935.4132
2011-02-01 11:00:00,23.65,23.66,23.64,23.65,81007.11548987411,13.3356,13.3412,13.3299,13.3356,81007.1155
2011-02-01 11:05:00,23.65,23.7,23.65,23.69,168582.37547892722,13.3356,13.3638,13.3356,13.3581,168582.3755
2011-02-01 11:10:00,23.69,23.7,23.61,23.61,177996.71592775045,13.3581,13.3638,13.313,13.313,177996.7159
2011-02-01 11:15:00,23.61,23.62,23.59,23.6,63929.93979200876,13.313,13.3187,13.3018,13.3074,63929.9398
2011-02-01 11:20:00,23.61,23.63,23.52,23.52,150410.5090311987,13.313,13.3243,13.2623,13.2623,150410.509
2011-02-01 11:25:00,23.53,23.6,23.52,23.59,117022.4411603722,13.2679,13.3074,13.2623,13.3018,117022.4412
2011-02-01 11:30:00,23.59,23.63,23.57,23.6,167049.80842911877,13.3018,13.3243,13.2905,13.3074,167049.8084
2011-02-01 11:35:00,23.6,23.66,23.6,23.64,115380.40503557744,13.3074,13.3412,13.3074,13.3299,115380.405
2011-02-01 11:40:00,23.64,23.64,23.54,23.55,145593.86973180078,13.3299,13.3299,13.2736,13.2792,145593.8697
2011-02-01 11:45:00,23.56,23.59,23.55,23.59,72796.93486590039,13.2848,13.3018,13.2792,13.3018,72796.9349
2011-02-01 11:50:00,23.59,23.6,23.58,23.58,71045.42966611932,13.3018,13.3074,13.2961,13.2961,71045.4297
2011-02-01 11:55:00,23.58,23.64,23.58,23.59,265243.5686918446,13.2961,13.3299,13.2961,13.3018,265243.5687
2011-02-01 12:00:00,23.6,23.6,23.49,23.58,270279.1461412151,13.3074,13.3074,13.2454,13.2961,270279.1461
2011-02-01 12:05:00,23.58,23.6,23.58,23.6,34044.88232074439,13.2961,13.3074,13.2961,13.3074,34044.8823
2011-02-01 12:10:00,23.6,23.6,23.54,23.57,100383.14176245211,13.3074,13.3074,13.2736,13.2905,100383.1418
2011-02-01 12:15:00,23.57,23.6,23.55,23.6,82211.27531472359,13.2905,13.3074,13.2792,13.3074,82211.2753
2011-02-01 12:20:00,23.6,23.63,23.59,23.61,96661.19321291737,13.3074,13.3243,13.3018,13.313,96661.1932
2011-02-01 12:25:00,23.62,23.63,23.57,23.57,117898.19376026271,13.3187,13.3243,13.2905,13.2905,117898.1938
2011-02-01 12:30:00,23.57,23.59,23.57,23.59,94033.93541324577,13.2905,13.3018,13.2905,13.3018,94033.9354
2011-02-01 12:35:00,23.59,23.63,23.56,23.63,99945.26546250684,13.3018,13.3243,13.2848,13.3243,99945.2655
2011-02-01 12:40:00,23.63,23.64,23.61,23.63,85823.75478927203,13.3243,13.3299,13.313,13.3243,85823.7548
2011-02-01 12:45:00,23.63,23.69,23.62,23.66,211822.66009852217,13.3243,13.3581,13.3187,13.3412,211822.6601
2011-02-01 12:50:00,23.66,23.69,23.64,23.65,159934.3185550082,13.3412,13.3581,13.3299,13.3356,159934.3186
2011-02-01 12:55:00,23.65,23.67,23.61,23.66,112534.20908593322,13.3356,13.3469,13.313,13.3412,112534.2091
2011-02-01 13:00:00,23.65,23.66,23.6,23.61,165407.77230432403,13.3356,13.3412,13.3074,13.313,165407.7723
2011-02-01 13:05:00,23.61,23.62,23.59,23.6,66776.13574165298,13.313,13.3187,13.3018,13.3074,66776.1357
2011-02-01 13:10:00,23.6,23.63,23.6,23.6,62506.84181718665,13.3074,13.3243,13.3074,13.3074,62506.8418
2011-02-01 13:15:00,23.6,23.64,23.6,23.63,68965.51724137932,13.3074,13.3299,13.3074,13.3243,68965.5172
2011-02-01 13:20:00,23.63,23.67,23.62,23.63,86918.4455391352,13.3243,13.3469,13.3187,13.3243,86918.4455
2011-02-01 13:25:00,23.63,23.69,23.63,23.68,80459.77011494253,13.3243,13.3581,13.3243,13.3525,80459.7701
2011-02-01 13:30:00,23.69,23.7,23.67,23.68,84072.24958949097,13.3581,13.3638,13.3469,13.3525,84072.2496
2011-02-01 13:35:00,23.69,23.71,23.67,23.68,105966.06458675423,13.3581,13.3694,13.3469,13.3525,105966.0646
2011-02-01 13:40:00,23.67,23.69,23.61,23.63,115599.34318555008,13.3469,13.3581,13.313,13.3243,115599.3432
2011-02-01 13:45:00,23.63,23.63,23.61,23.61,50903.11986863711,13.3243,13.3243,13.313,13.313,50903.1199
2011-02-01 13:50:00,23.62,23.67,23.6,23.67,86261.6310892173,13.3187,13.3469,13.3074,13.3469,86261.6311
2011-02-01 13:55:00,23.67,23.67,23.63,23.63,81444.99178981938,13.3469,13.3469,13.3243,13.3243,81444.9918
2011-02-01 14:00:00,23.63,23.7,23.63,23.69,70607.55336617406,13.3243,13.3638,13.3243,13.3581,70607.5534
2011-02-01 14:05:00,23.7,23.7,23.65,23.68,85823.75478927203,13.3638,13.3638,13.3356,13.3525,85823.7548
2011-02-01 14:10:00,23.69,23.7,23.69,23.69,64477.28516694034,13.3581,13.3638,13.3581,13.3581,64477.2852
2011-02-01 14:15:00,23.7,23.71,23.64,23.66,95347.56431308156,13.3638,13.3694,13.3299,13.3412,95347.5643
2011-02-01 14:20:00,23.65,23.68,23.65,23.66,71045.42966611932,13.3356,13.3525,13.3356,13.3412,71045.4297
2011-02-01 14:25:00,23.67,23.71,23.66,23.68,80569.23918992885,13.3469,13.3694,13.3412,13.3525,80569.2392
2011-02-01 14:30:00,23.67,23.69,23.64,23.64,81335.52271483306,13.3469,13.3581,13.3299,13.3299,81335.5227
2011-02-01 14:35:00,23.64,23.7,23.64,23.7,99069.51286261632,13.3299,13.3638,13.3299,13.3638,99069.5129
2011-02-01 14:40:00,23.7,23.73,23.69,23.71,188834.15435139573,13.3638,13.3807,13.3581,13.3694,188834.1544
2011-02-01 14:45:00,23.71,23.72,23.66,23.69,170552.8188286809,13.3694,13.3751,13.3412,13.3581,170552.8188
2011-02-01 14:50:00,23.7,23.71,23.68,23.71,93048.71373836893,13.3638,13.3694,13.3525,13.3694,93048.7137
2011-02-01 14:55:00,23.71,23.72,23.69,23.72,145374.93158182813,13.3694,13.3751,13.3581,13.3751,145374.9316
2011-02-01 15:00:00,23.72,23.72,23.7,23.72,114066.77613574166,13.3751,13.3751,13.3638,13.3751,114066.7761
2011-02-01 15:05:00,23.72,23.73,23.71,23.71,121729.6113847838,13.3751,13.3807,13.3694,13.3694,121729.6114
2011-02-01 15:10:00,23.72,23.73,23.65,23.65,226491.51614668852,13.3751,13.3807,13.3356,13.3356,226491.5161
2011-02-01 15:15:00,23.66,23.66,23.65,23.66,39189.92884510126,13.3412,13.3412,13.3356,13.3412,39189.9288
2011-02-01 15:20:00,23.65,23.69,23.65,23.68,103119.86863711002,13.3356,13.3581,13.3356,13.3525,103119.8686
2011-02-01 15:25:00,23.67,23.68,23.64,23.66,92172.96113847838,13.3469,13.3525,13.3299,13.3412,92172.9611
2011-02-01 15:30:00,23.65,23.71,23.63,23.71,104542.96661193212,13.3356,13.3694,13.3243,13.3694,104542.9666
2011-02-01 15:35:00,23.7,23.74,23.7,23.73,107717.56978653531,13.3638,13.3863,13.3638,13.3807,107717.5698
2011-02-01 15:40:00,23.73,23.75,23.72,23.75,259441.7077175698,13.3807,13.392,13.3751,13.392,259441.7077
2011-02-01 15:45:00,23.75,23.81,23.75,23.81,598357.9638752053,13.392,13.4258,13.392,13.4258,598357.9639
2011-02-01 15:50:00,23.8,23.81,23.79,23.8,264477.2851669404,13.4202,13.4258,13.4145,13.4202,264477.2852
2011-02-01 15:55:00,23.8,23.84,23.8,23.81,440613.02681992337,13.4202,13.4427,13.4202,13.4258,440613.0268
2011-02-02 09:30:00,23.78,23.92,23.78,23.84,401204.1598248495,13.4089,13.4878,13.4089,13.4427,401204.1598
2011-02-02 09:35:00,23.85,23.92,23.76,23.78,212260.53639846743,13.4484,13.4878,13.3976,13.4089,212260.5364
2011-02-02 09:40:00,23.78,24.01,23.73,24.01,229775.5883962781,13.4089,13.5386,13.3807,13.5386,229775.5884
2011-02-02 09:45:00,24.0,24.13,23.99,24.13,214230.9797482212,13.5329,13.6062,13.5273,13.6062,214230.9797
2011-02-02 09:50:00,24.12,24.26,24.12,24.21,286808.9764641489,13.6006,13.6795,13.6006,13.6514,286808.9765
2011-02-02 09:55:00,24.21,24.32,24.2,24.31,231746.0317460317,13.6514,13.7134,13.6457,13.7077,231746.0317
2011-02-02 10:00:00,24.31,24.36,24.23,24.26,319540.2298850575,13.7077,13.7359,13.6626,13.6795,319540.2299
2011-02-02 10:05:00,24.25,24.35,24.25,24.29,207334.4280240832,13.6739,13.7303,13.6739,13.6965,207334.428
2011-02-02 10:10:00,24.29,24.33,24.28,24.29,284400.65681444993,13.6965,13.719,13.6908,13.6965,284400.6568
2011-02-02 10:15:00,24.29,24.41,24.27,24.4,251340.9961685824,13.6965,13.7641,13.6852,13.7585,251340.9962
2011-02-02 10:20:00,24.4,24.52,24.38,24.5,333442.80240831967,13.7585,13.8262,13.7472,13.8149,333442.8024
2011-02-02 10:25:00,24.51,24.56,24.48,24.54,330158.7301587302,13.8205,13.8487,13.8036,13.8374,330158.7302
2011-02-02 10:30:00,24.53,24.56,24.24,24.28,657033.3880678709,13.8318,13.8487,13.6683,13.6908,657033.3881
2011-02-02 10:35:00,24.28,24.39,24.28,24.39,151176.7925561029,13.6908,13.7529,13.6908,13.7529,151176.7926
2011-02-02 10:40:00,24.38,24.46,24.36,24.45,190366.72140120412,13.7472,13.7923,13.7359,13.7867,190366.7214
2011-02-02 10:45:00,24.46,24.48,24.43,24.47,156869.18445539137,13.7923,13.8036,13.7754,13.798,156869.1845
2011-02-02 10:50:00,24.47,24.59,24.46,24.54,150957.85440613027,13.798,13.8656,13.7923,13.8374,150957.8544
2011-02-02 10:55:00,24.54,24.66,24.54,24.65,222331.6912972085,13.8374,13.9051,13.8374,13.8995,222331.6913
2011-02-02 11:00:00,24.65,24.66,24.52,24.52,298303.2293377121,13.8995,13.9051,13.8262,13.8262,298303.2293
2011-02-02 11:05:00,24.53,24.53,24.45,24.47,203284.0722495895,13.8318,13.8318,13.7867,13.798,203284.0722
2011-02-02 11:10:00,24.47,24.5,24.37,24.4,313300.49261083745,13.798,13.8149,13.7416,13.7585,313300.4926
2011-02-02 11:15:00,24.4,24.5,24.38,24.48,158620.6896551724,13.7585,13.8149,13.7472,13.8036,158620.6897
2011-02-02 11:20:00,24.48,24.53,24.44,24.46,153475.64313081556,13.8036,13.8318,13.781,13.7923,153475.6431
2011-02-02 11:25:00,24.46,24.56,24.46,24.56,67104.54296661193,13.7923,13.8487,13.7923,13.8487,67104.543
2011-02-02 11:30:00,24.56,24.61,24.53,24.6,73672.68746579092,13.8487,13.8769,13.8318,13.8713,73672.6875
2011-02-02 11:35:00,24.61,24.63,24.5,24.5,187411.05637657363,13.8769,13.8882,13.8149,13.8149,187411.0564
2011-02-02 11:40:00,24.51,24.53,24.48,24.53,73891.62561576355,13.8205,13.8318,13.8036,13.8318,73891.6256
2011-02-02 11:45:00,24.54,24.56,24.5,24.56,83087.02791461413,13.8374,13.8487,13.8149,13.8487,83087.0279
2011-02-02 11:50:00,24.56,24.56,24.5,24.53,68418.17186644774,13.8487,13.8487,13.8149,13.8318,68418.1719
2011-02-02 11:55:00,24.53,24.55,24.48,24.49,55500.8210180624,13.8318,13.8431,13.8036,13.8092,55500.821
2011-02-02 12:00:00,24.48,24.5,24.47,24.5,71483.3059660646,13.8036,13.8149,13.798,13.8149,71483.306
2011-02-02 12:05:00,24.5,24.56,24.48,24.56,87027.91461412152,13.8149,13.8487,13.8036,13.8487,87027.9146
2011-02-02 12:10:00,24.56,24.56,24.48,24.51,101149.42528735632,13.8487,13.8487,13.8036,13.8205,101149.4253
2011-02-02 12:15:00,24.5,24.51,24.44,24.45,109359.60591133006,13.8149,13.8205,13.781,13.7867,109359.6059
2011-02-02 12:20:00,24.45,24.46,24.38,24.44,176573.6179529283,13.7867,13.7923,13.7472,13.781,176573.618
2011-02-02 12:25:00,24.44,24.45,24.34,24.34,106951.28626163107,13.781,13.7867,13.7247,13.7247,106951.2863
2011-02-02 12:30:00,24.34,24.38,24.32,24.38,40284.61959496442,13.7247,13.7472,13.7134,13.7472,40284.6196
2011-02-02 12:35:00,24.38,24.44,24.37,24.44,47947.45484400657,13.7472,13.781,13.7416,13.781,47947.4548
2011-02-02 12:40:00,24.44,24.47,24.42,24.43,104980.8429118774,13.781,13.798,13.7698,13.7754,104980.8429
2011-02-02 12:45:00,24.43,24.47,24.43,24.47,45210.72796934866,13.7754,13.798,13.7754,13.798,45210.728
2011-02-02 12:50:00,24.47,24.47,24.42,24.42,51122.05801860974,13.798,13.798,13.7698,13.7698,51122.058
2011-02-02 12:55:00,24.43,24.49,24.42,24.44,70169.67706622879,13.7754,13.8092,13.7698,13.781,70169.6771
2011-02-02 13:00:00,24.44,24.45,24.34,24.35,179419.81390257252,13.781,13.7867,13.7247,13.7303,179419.8139
2011-02-02 13:05:00,24.35,24.4,24.34,24.4,56376.57361795293,13.7303,13.7585,13.7247,13.7585,56376.5736
2011-02-02 13:10:00,24.39,24.4,24.33,24.33,71264.36781609195,13.7529,13.7585,13.719,13.719,71264.3678
2011-02-02 13:15:00,24.34,24.34,24.33,24.34,36891.07827038861,13.7247,13.7247,13.719,13.7247,36891.0783
2011-02-02 13:20:00,24.34,24.39,24.33,24.37,91625.6157635468,13.7247,13.7529,13.719,13.7416,91625.6158
2011-02-02 13:25:00,24.36,24.37,24.32,24.32,118117.13191023536,13.7359,13.7416,13.7134,13.7134,118117.1319
2011-02-02 13:30:00,24.32,24.34,24.29,24.31,59551.17679255611,13.7134,13.7247,13.6965,13.7077,59551.1768
2011-02-02 13:35:00,24.32,24.32,24.23,24.23,152271.48330596607,13.7134,13.7134,13.6626,13.6626,152271.4833
2011-02-02 13:40:00,24.24,24.24,24.22,24.24,75095.78544061304,13.6683,13.6683,13.657,13.6683,75095.7854
2011-02-02 13:45:00,24.23,24.29,24.23,24.26,74876.84729064039,13.6626,13.6965,13.6626,13.6795,74876.8473
2011-02-02 13:50:00,24.27,24.31,24.26,24.31,45648.60426929392,13.6852,13.7077,13.6795,13.7077,45648.6043
2011-02-02 13:55:00,24.31,24.34,24.3,24.33,71811.71319102353,13.7077,13.7247,13.7021,13.719,71811.7132
2011-02-02 14:00:00,24.33,24.34,24.33,24.34,85057.47126436782,13.719,13.7247,13.719,13.7247,85057.4713
2011-02-02 14:05:00,24.34,24.39,24.34,24.38,73015.87301587302,13.7247,13.7529,13.7247,13.7472,73015.873
2011-02-02 14:10:00,24.39,24.41,24.34,24.4,112096.33278598796,13.7529,13.7641,13.7247,13.7585,112096.3328
2011-02-02 14:15:00,24.4,24.45,24.39,24.43,70826.49151614669,13.7585,13.7867,13.7529,13.7754,70826.4915
2011-02-02 14:20:00,24.44,24.45,24.42,24.45,42583.47016967706,13.781,13.7867,13.7698,13.7867,42583.4702
2011-02-02 14:25:00,24.44,24.5,24.44,24.45,81773.39901477833,13.781,13.8149,13.781,13.7867,81773.399
2011-02-02 14:30:00,24.45,24.46,24.36,24.37,145703.3388067871,13.7867,13.7923,13.7359,13.7416,145703.3388
2011-02-02 14:35:00,24.37,24.45,24.37,24.44,62397.37274220033,13.7416,13.7867,13.7416,13.781,62397.3727
2011-02-02 14:40:00,24.43,24.44,24.35,24.36,79584.01751505201,13.7754,13.781,13.7303,13.7359,79584.0175
2011-02-02 14:45:00,24.37,24.37,24.35,24.36,40175.15051997811,13.7416,13.7416,13.7303,13.7359,40175.1505
2011-02-02 14:50:00,24.36,24.39,24.35,24.38,83415.43513957308,13.7359,13.7529,13.7303,13.7472,83415.4351
2011-02-02 14:55:00,24.38,24.42,24.34,24.34,97536.94581280788,13.7472,13.7698,13.7247,13.7247,97536.9458
2011-02-02 15:00:00,24.35,24.35,24.28,24.28,122058.01860974276,13.7303,13.7303,13.6908,13.6908,122058.0186
2011-02-02 15:05:00,24.29,24.4,24.28,24.33,218938.1499726328,13.6965,13.7585,13.6908,13.719,218938.15
2011-02-02 15:10:00,24.34,24.37,24.33,24.35,79036.67214012041,13.7247,13.7416,13.719,13.7303,79036.6721
2011-02-02 15:15:00,24.36,24.38,24.29,24.29,191133.0049261084,13.7359,13.7472,13.6965,13.6965,191133.0049
2011-02-02 15:20:00,24.3,24.31,24.28,24.29,103010.3995621237,13.7021,13.7077,13.6908,13.6965,103010.3996
2011-02-02 15:25:00,24.3,24.3,24.27,24.27,93377.12096332786,13.7021,13.7021,13.6852,13.6852,93377.121
2011-02-02 15:30:00,24.28,24.28,24.16,24.2,389053.0925013684,13.6908,13.6908,13.6232,13.6457,389053.0925
2011-02-02 15:35:00,24.19,24.2,24.12,24.14,265681.4449917898,13.6401,13.6457,13.6006,13.6119,265681.445
2011-02-02 15:40:00,24.15,24.19,24.14,24.17,129720.8538587849,13.6175,13.6401,13.6119,13.6288,129720.8539
2011-02-02 15:45:00,24.17,24.2,24.16,24.17,153804.0503557745,13.6288,13.6457,13.6232,13.6288,153804.0504
2011-02-02 15:50:00,24.17,24.17,24.11,24.11,331691.2972085386,13.6288,13.6288,13.595,13.595,331691.2972
2011-02-02 15:55:00,24.11,24.13,24.09,24.13,457690.2025177888,13.595,13.6062,13.5837,13.6062,457690.2025
2011-02-03 09:30:00,23.99,24.12,23.9,23.91,291406.6776135742,13.5273,13.6006,13.4766,13.4822,291406.6776
2011-02-03 09:35:00,23.92,23.92,23.84,23.88,168910.78270388616,13.4878,13.4878,13.4427,13.4653,168910.7827
2011-02-03 09:40:00,23.89,23.92,23.71,23.74,158620.6896551724,13.4709,13.4878,13.3694,13.3863,158620.6897
2011-02-03 09:45:00,23.74,23.75,23.64,23.71,226819.9233716475,13.3863,13.392,13.3299,13.3694,226819.9234
2011-02-03 09:50:00,23.71,23.75,23.67,23.73,185550.08210180624,13.3694,13.392,13.3469,13.3807,185550.0821
2011-02-03 09:55:00,23.73,23.74,23.65,23.68,187082.64915161463,13.3807,13.3863,13.3356,13.3525,187082.6492
2011-02-03 10:00:00,23.68,23.71,23.58,23.6,296661.19321291737,13.3525,13.3694,13.2961,13.3074,296661.1932
2011-02-03 10:05:00,23.61,23.62,23.52,23.58,154898.74110563766,13.313,13.3187,13.2623,13.2961,154898.7411
2011-02-03 10:10:00,23.57,23.57,23.46,23.5,339573.0706075533,13.2905,13.2905,13.2285,13.251,339573.0706
2011-02-03 10:15:00,23.5,23.63,23.48,23.6,287575.2599890531,13.251,13.3243,13.2397,13.3074,287575.26
2011-02-03 10:20:00,23.6,23.64,23.58,23.6,110235.3585112206,13.3074,13.3299,13.2961,13.3074,110235.3585
2011-02-03 10:25:00,23.6,23.6,23.5,23.52,144827.58620689655,13.3074,13.3074,13.251,13.2623,144827.5862
2011-02-03 10:30:00,23.52,23.57,23.46,23.55,190695.12862616312,13.2623,13.2905,13.2285,13.2792,190695.1286
2011-02-03 10:35:00,23.57,23.6,23.5,23.6,120963.3278598796,13.2905,13.3074,13.251,13.3074,120963.3279
2011-02-03 10:40:00,23.6,23.61,23.52,23.55,137274.22003284073,13.3074,13.313,13.2623,13.2792,137274.22
2011-02-03 10:45:00,23.55,23.57,23.52,23.52,82101.80623973727,13.2792,13.2905,13.2623,13.2623,82101.8062
2011-02-03 10:50:00,23.53,23.54,23.49,23.49,101587.3015873016,13.2679,13.2736,13.2454,13.2454,101587.3016
2011-02-03 10:55:00,23.5,23.51,23.46,23.5,83087.02791461413,13.251,13.2566,13.2285,13.251,83087.0279
2011-02-03 11:00:00,23.5,23.51,23.46,23.46,87903.66721401205,13.251,13.2566,13.2285,13.2285,87903.6672
2011-02-03 11:05:00,23.47,23.47,23.32,23.41,311548.9874110564,13.2341,13.2341,13.1495,13.2003,311548.9874
2011-02-03 11:10:00,23.41,23.45,23.4,23.42,110344.8275862069,13.2003,13.2228,13.1946,13.2059,110344.8276
2011-02-03 11:15:00,23.42,23.48,23.4,23.4,126436.7816091954,13.2059,13.2397,13.1946,13.1946,126436.7816
2011-02-03 11:20:00,23.4,23.48,23.39,23.46,91078.27038861522,13.1946,13.2397,13.189,13.2285,91078.2704
2011-02-03 11:25:00,23.46,23.53,23.46,23.5,93814.99726327312,13.2285,13.2679,13.2285,13.251,93814.9973
2011-02-03 11:30:00,23.5,23.55,23.44,23.45,156212.3700054735,13.251,13.2792,13.2172,13.2228,156212.37
2011-02-03 11:35:00,23.45,23.5,23.44,23.48,99069.51286261632,13.2228,13.251,13.2172,13.2397,99069.5129
2011-02-03 11:40:00,23.48,23.48,23.44,23.47,82430.21346469622,13.2397,13.2397,13.2172,13.2341,82430.2135
2011-02-03 11:45:00,23.46,23.49,23.43,23.45,173289.5457033388,13.2285,13.2454,13.2115,13.2228,173289.5457
2011-02-03 11:50:00,23.45,23.5,23.44,23.46,144170.77175697865,13.2228,13.251,13.2172,13.2285,144170.7718
2011-02-03 11:55:00,23.46,23.52,23.43,23.52,132895.45703338808,13.2285,13.2623,13.2115,13.2623,132895.457
2011-02-03 12:00:00,23.53,23.59,23.52,23.57,240941.4340448824,13.2679,13.3018,13.2623,13.2905,240941.434
2011-02-03 12:05:00,23.57,23.58,23.53,23.56,122714.83305966064,13.2905,13.2961,13.2679,13.2848,122714.8331
2011-02-03 12:10:00,23.56,23.6,23.56,23.6,42474.00109469075,13.2848,13.3074,13.2848,13.3074,42474.0011
2011-02-03 12:15:00,23.6,23.61,23.6,23.6,37438.4236453202,13.3074,13.313,13.3074,13.3074,37438.4236
2011-02-03 12:20:00,23.6,23.61,23.6,23.6,41817.18664477285,13.3074,13.313,13.3074,13.3074,41817.1866
2011-02-03 12:25:00,23.6,23.6,23.57,23.59,41817.18664477285,13.3074,13.3074,13.2905,13.3018,41817.1866
2011-02-03 12:30:00,23.59,23.59,23.54,23.54,132567.04980842912,13.3018,13.3018,13.2736,13.2736,132567.0498
2011-02-03 12:35:00,23.54,23.57,23.52,23.55,44991.78981937603,13.2736,13.2905,13.2623,13.2792,44991.7898
2011-02-03 12:40:00,23.55,23.57,23.52,23.56,63054.18719211823,13.2792,13.2905,13.2623,13.2848,63054.1872
2011-02-03 12:45:00,23.56,23.57,23.53,23.55,58565.95511767926,13.2848,13.2905,13.2679,13.2792,58565.9551
2011-02-03 12:50:00,23.54,23.58,23.54,23.56,65790.91406677614,13.2736,13.2961,13.2736,13.2848,65790.9141
2011-02-03 12:55:00,23.56,23.57,23.53,23.57,42036.12479474548,13.2848,13.2905,13.2679,13.2905,42036.1248
2011-02-03 13:00:00,23.56,23.58,23.53,23.56,78160.9195402299,13.2848,13.2961,13.2679,13.2848,78160.9195
2011-02-03 13:05:00,23.56,23.59,23.54,23.55,103667.2140120416,13.2848,13.3018,13.2736,13.2792,103667.214
2011-02-03 13:10:00,23.55,23.57,23.53,23.55,75095.78544061304,13.2792,13.2905,13.2679,13.2792,75095.7854
2011-02-03 13:15:00,23.55,23.55,23.5,23.5,90311.986863711,13.2792,13.2792,13.251,13.251,90311.9869
2011-02-03 13:20:00,23.5,23.54,23.5,23.54,51778.87246852765,13.251,13.2736,13.251,13.2736,51778.8725
2011-02-03 13:25:00,23.53,23.53,23.5,23.52,53530.37766830871,13.2679,13.2679,13.251,13.2623,53530.3777
2011-02-03 13:30:00,23.52,23.56,23.5,23.51,69622.33169129721,13.2623,13.2848,13.251,13.2566,69622.3317
2011-02-03 13:35:00,23.52,23.55,23.51,23.51,45539.13519430761,13.2623,13.2792,13.2566,13.2566,45539.1352
2011-02-03 13:40:00,23.51,23.52,23.43,23.46,79693.48659003832,13.2566,13.2623,13.2115,13.2285,79693.4866
2011-02-03 13:45:00,23.45,23.46,23.41,23.41,139135.1943076081,13.2228,13.2285,13.2003,13.2003,139135.1943
2011-02-03 13:50:00,23.41,23.45,23.41,23.43,99616.8582375479,13.2003,13.2228,13.2003,13.2115,99616.8582
2011-02-03 13:55:00,23.43,23.52,23.42,23.52,132457.5807334428,13.2115,13.2623,13.2059,13.2623,132457.5807
2011-02-03 14:00:00,23.51,23.59,23.5,23.59,185221.6748768473,13.2566,13.3018,13.251,13.3018,185221.6749
2011-02-03 14:05:00,23.59,23.63,23.57,23.6,184783.79857690205,13.3018,13.3243,13.2905,13.3074,184783.7986
2011-02-03 14:10:00,23.6,23.62,23.59,23.61,93596.0591133005,13.3074,13.3187,13.3018,13.313,93596.0591
2011-02-03 14:15:00,23.61,23.71,23.6,23.68,212698.4126984127,13.313,13.3694,13.3074,13.3525,212698.4127
2011-02-03 14:20:00,23.68,23.71,23.67,23.7,72687.46579091407,13.3525,13.3694,13.3469,13.3638,72687.4658
2011-02-03 14:25:00,23.71,23.72,23.69,23.71,110782.70388615216,13.3694,13.3751,13.3581,13.3694,110782.7039
2011-02-03 14:30:00,23.71,23.71,23.7,23.71,80897.6464148878,13.3694,13.3694,13.3638,13.3694,80897.6464
2011-02-03 14:35:00,23.7,23.74,23.7,23.74,75862.06896551725,13.3638,13.3863,13.3638,13.3863,75862.069
2011-02-03 14:40:00,23.74,23.74,23.71,23.73,83962.78051450466,13.3863,13.3863,13.3694,13.3807,83962.7805
2011-02-03 14:45:00,23.73,23.76,23.72,23.76,57252.32621784346,13.3807,13.3976,13.3751,13.3976,57252.3262
2011-02-03 14:50:00,23.76,23.82,23.76,23.82,101039.95621237002,13.3976,13.4314,13.3976,13.4314,101039.9562
2011-02-03 14:55:00,23.82,23.86,23.81,23.86,105418.71921182268,13.4314,13.454,13.4258,13.454,105418.7192
2011-02-03 15:00:00,23.86,23.9,23.85,23.88,164313.08155446086,13.454,13.4766,13.4484,13.4653,164313.0816
2011-02-03 15:05:00,23.88,23.9,23.84,23.86,91297.20853858785,13.4653,13.4766,13.4427,13.454,91297.2085
2011-02-03 15:10:00,23.87,23.9,23.86,23.89,51669.403393541324,13.4596,13.4766,13.454,13.4709,51669.4034
2011-02-03 15:15:00,23.9,23.9,23.83,23.83,125232.62178434592,13.4766,13.4766,13.4371,13.4371,125232.6218
2011-02-03 15:20:00,23.83,23.91,23.83,23.87,160591.13300492612,13.4371,13.4822,13.4371,13.4596,160591.133
2011-02-03 15:25:00,23.88,23.93,23.87,23.9,287794.1981390257,13.4653,13.4935,13.4596,13.4766,287794.1981
2011-02-03 15:30:00,23.91,23.91,23.86,23.9,138040.50355774493,13.4822,13.4822,13.454,13.4766,138040.5036
2011-02-03 15:35:00,23.89,23.92,23.88,23.91,139573.07060755338,13.4709,13.4878,13.4653,13.4822,139573.0706
2011-02-03 15:40:00,23.91,23.91,23.85,23.85,105966.06458675423,13.4822,13.4822,13.4484,13.4484,105966.0646
2011-02-03 15:45:00,23.86,23.87,23.82,23.84,203065.13409961687,13.454,13.4596,13.4314,13.4427,203065.1341
2011-02-03 15:50:00,23.83,23.86,23.82,23.83,286808.9764641489,13.4371,13.454,13.4314,13.4371,286808.9765
2011-02-03 15:55:00,23.83,23.87,23.82,23.85,500164.2036124795,13.4371,13.4596,13.4314,13.4484,500164.2036
2011-02-04 09:30:00,23.96,23.99,23.87,23.98,146798.02955665026,13.5104,13.5273,13.4596,13.5217,146798.0296
2011-02-04 09:35:00,24.0,24.0,23.8,23.86,159496.44225506295,13.5329,13.5329,13.4202,13.454,159496.4423
2011-02-04 09:40:00,23.87,23.93,23.82,23.91,210071.1548987411,13.4596,13.4935,13.4314,13.4822,210071.1549
2011-02-04 09:45:00,23.9,23.92,23.85,23.87,79146.14121510673,13.4766,13.4878,13.4484,13.4596,79146.1412
2011-02-04 09:50:00,23.87,23.99,23.84,23.97,133880.67870826492,13.4596,13.5273,13.4427,13.516,133880.6787
2011-02-04 09:55:00,23.98,24.06,23.97,23.99,163875.2052545156,13.5217,13.5668,13.516,13.5273,163875.2053
2011-02-04 10:00:00,24.0,24.11,23.99,24.11,208648.056923919,13.5329,13.595,13.5273,13.595,208648.0569
2011-02-04 10:05:00,24.1,24.14,24.1,24.13,140777.23043240284,13.5893,13.6119,13.5893,13.6062,140777.2304
2011-02-04 10:10:00,24.13,24.2,24.13,24.18,205473.4537493158,13.6062,13.6457,13.6062,13.6344,205473.4537
2011-02-04 10:15:00,24.17,24.26,24.15,24.24,262287.90366721404,13.6288,13.6795,13.6175,13.6683,262287.9037
2011-02-04 10:20:00,24.24,24.25,24.21,24.24,147783.2512315271,13.6683,13.6739,13.6514,13.6683,147783.2512
2011-02-04 10:25:00,24.24,24.28,24.23,24.24,229885.0574712644,13.6683,13.6908,13.6626,13.6683,229885.0575
2011-02-04 10:30:00,24.24,24.27,24.2,24.27,123918.99288451012,13.6683,13.6852,13.6457,13.6852,123918.9929
2011-02-04 10:35:00,24.27,24.34,24.27,24.27,338478.3798576902,13.6852,13.7247,13.6852,13.6852,338478.3799
2011-02-04 10:40:00,24.27,24.28,24.18,24.24,243130.81554460863,13.6852,13.6908,13.6344,13.6683,243130.8155
2011-02-04 10:45:00,24.24,24.25,24.16,24.16,232621.7843459223,13.6683,13.6739,13.6232,13.6232,232621.7843
2011-02-04 10:50:00,24.17,24.17,24.05,24.05,293158.18281335523,13.6288,13.6288,13.5611,13.5611,293158.1828
2011-02-04 10:55:00,24.05,24.13,24.04,24.12,206568.14449917892,13.5611,13.6062,13.5555,13.6006,206568.1445
2011-02-04 11:00:00,24.11,24.15,24.08,24.1,137055.2818828681,13.595,13.6175,13.5781,13.5893,137055.2819
2011-02-04 11:05:00,24.11,24.19,24.1,24.18,187082.64915161463,13.595,13.6401,13.5893,13.6344,187082.6492
2011-02-04 11:10:00,24.17,24.21,24.14,24.16,98741.10563765735,13.6288,13.6514,13.6119,13.6232,98741.1056
2011-02-04 11:15:00,24.17,24.24,24.15,24.24,114833.05966064589,13.6288,13.6683,13.6175,13.6683,114833.0597
2011-02-04 11:20:00,24.24,24.28,24.23,24.28,219047.61904761905,13.6683,13.6908,13.6626,13.6908,219047.619
2011-02-04 11:25:00,24.28,24.29,24.16,24.17,173399.01477832513,13.6908,13.6965,13.6232,13.6288,173399.0148
2011-02-04 11:30:00,24.17,24.23,24.15,24.22,194198.13902572525,13.6288,13.6626,13.6175,13.657,194198.139
2011-02-04 11:35:00,24.22,24.29,24.21,24.25,122276.95675971538,13.657,13.6965,13.6514,13.6739,122276.9568
2011-02-04 11:40:00,24.25,24.27,24.22,24.24,81116.58456486043,13.6739,13.6852,13.657,13.6683,81116.5846
2011-02-04 11:45:00,24.23,24.25,24.17,24.19,130049.26108374384,13.6626,13.6739,13.6288,13.6401,130049.2611
2011-02-04 11:50:00,24.2,24.22,24.19,24.22,135960.59113300493,13.6457,13.657,13.6401,13.657,135960.5911
2011-02-04 11:55:00,24.21,24.23,24.16,24.17,171866.4477285167,13.6514,13.6626,13.6232,13.6288,171866.4477
2011-02-04 12:00:00,24.16,24.19,24.13,24.13,112424.74001094692,13.6232,13.6401,13.6062,13.6062,112424.74
2011-02-04 12:05:00,24.13,24.14,24.13,24.14,26600.98522167488,13.6062,13.6119,13.6062,13.6119,26600.9852
2011-02-04 12:10:00,24.13,24.15,24.08,24.1,69731.80076628353,13.6062,13.6175,13.5781,13.5893,69731.8008
2011-02-04 12:15:00,24.11,24.16,24.08,24.11,95566.5024630542,13.595,13.6232,13.5781,13.595,95566.5025
2011-02-04 12:20:00,24.1,24.18,24.1,24.18,74548.44006568145,13.5893,13.6344,13.5893,13.6344,74548.4401
2011-02-04 12:25:00,24.18,24.2,24.14,24.17,82430.21346469622,13.6344,13.6457,13.6119,13.6288,82430.2135
2011-02-04 12:30:00,24.16,24.19,24.16,24.17,50684.18171866448,13.6232,13.6401,13.6232,13.6288,50684.1817
2011-02-04 12:35:00,24.17,24.21,24.17,24.19,96880.13136288998,13.6288,13.6514,13.6288,13.6401,96880.1314
2011-02-04 12:40:00,24.2,24.22,24.19,24.22,49261.08374384237,13.6457,13.657,13.6401,13.657,49261.0837
2011-02-04 12:45:00,24.22,24.24,24.21,24.23,54953.47564313082,13.657,13.6683,13.6514,13.6626,54953.4756
2011-02-04 12:50:00,24.22,24.22,24.15,24.15,104324.0284619595,13.657,13.657,13.6175,13.6175,104324.0285
2011-02-04 12:55:00,24.16,24.16,24.13,24.13,72906.4039408867,13.6232,13.6232,13.6062,13.6062,72906.4039
2011-02-04 13:00:00,24.13,24.13,24.08,24.1,103119.86863711002,13.6062,13.6062,13.5781,13.5893,103119.8686
2011-02-04 13:05:00,24.1,24.11,24.07,24.11,54515.59934318555,13.5893,13.595,13.5724,13.595,54515.5993
2011-02-04 13:10:00,24.11,24.13,24.08,24.13,74657.90914066776,13.595,13.6062,13.5781,13.6062,74657.9091
2011-02-04 13:15:00,24.13,24.16,24.12,24.16,88560.48166392994,13.6062,13.6232,13.6006,13.6232,88560.4817
2011-02-04 13:20:00,24.16,24.21,24.15,24.2,71373.83689107827,13.6232,13.6514,13.6175,13.6457,71373.8369
2011-02-04 13:25:00,24.21,24.25,24.21,24.24,43459.2227695676,13.6514,13.6739,13.6514,13.6683,43459.2228
2011-02-04 13:30:00,24.24,24.24,24.18,24.21,74001.09469074987,13.6683,13.6683,13.6344,13.6514,74001.0947
2011-02-04 13:35:00,24.2,24.2,24.16,24.19,22769.567597153804,13.6457,13.6457,13.6232,13.6401,22769.5676
2011-02-04 13:40:00,24.19,24.2,24.11,24.13,80788.17733990148,13.6401,13.6457,13.595,13.6062,80788.1773
2011-02-04 13:45:00,24.13,24.2,24.11,24.17,144827.58620689655,13.6062,13.6457,13.595,13.6288,144827.5862
2011-02-04 13:50:00,24.16,24.22,24.15,24.21,100821.01806239736,13.6232,13.657,13.6175,13.6514,100821.0181
2011-02-04 13:55:00,24.21,24.22,24.16,24.17,36234.26382047072,13.6514,13.657,13.6232,13.6288,36234.2638
2011-02-04 14:00:00,24.18,24.2,24.17,24.18,72577.99671592776,13.6344,13.6457,13.6288,13.6344,72577.9967
2011-02-04 14:05:00,24.18,24.19,24.17,24.17,33388.06787082649,13.6344,13.6401,13.6288,13.6288,33388.0679
2011-02-04 14:10:00,24.18,24.18,24.16,24.17,49808.42911877395,13.6344,13.6344,13.6232,13.6288,49808.4291
2011-02-04 14:15:00,24.16,24.17,24.14,24.15,80788.17733990148,13.6232,13.6288,13.6119,13.6175,80788.1773
2011-02-04 14:20:00,24.15,24.2,24.14,24.17,63163.65626710455,13.6175,13.6457,13.6119,13.6288,63163.6563
2011-02-04 14:25:00,24.17,24.21,24.17,24.2,83305.96606458676,13.6288,13.6514,13.6288,13.6457,83305.9661
2011-02-04 14:30:00,24.2,24.21,24.19,24.19,13902.57252326218,13.6457,13.6514,13.6401,13.6401,13902.5725
2011-02-04 14:35:00,24.19,24.24,24.19,24.21,107827.03886152162,13.6401,13.6683,13.6401,13.6514,107827.0389
2011-02-04 14:40:00,24.21,24.22,24.18,24.21,40175.15051997811,13.6514,13.657,13.6344,13.6514,40175.1505
2011-02-04 14:45:00,24.21,24.24,24.2,24.24,66447.72851669404,13.6514,13.6683,13.6457,13.6683,66447.7285
2011-02-04 14:50:00,24.24,24.28,24.24,24.26,80240.8319649699,13.6683,13.6908,13.6683,13.6795,80240.832
2011-02-04 14:55:00,24.26,24.28,24.25,24.27,50027.36726874658,13.6795,13.6908,13.6739,13.6852,50027.3673
2011-02-04 15:00:00,24.27,24.3,24.25,24.25,98850.57471264368,13.6852,13.7021,13.6739,13.6739,98850.5747
2011-02-04 15:05:00,24.26,24.26,24.24,24.24,130377.6683087028,13.6795,13.6795,13.6683,13.6683,130377.6683
2011-02-04 15:10:00,24.24,24.25,24.24,24.24,29666.11932129173,13.6683,13.6739,13.6683,13.6683,29666.1193
2011-02-04 15:15:00,24.24,24.24,24.22,24.24,74220.0328407225,13.6683,13.6683,13.657,13.6683,74220.0328
2011-02-04 15:20:00,24.24,24.24,24.21,24.22,102244.11603721949,13.6683,13.6683,13.6514,13.657,102244.116
2011-02-04 15:25:00,24.21,24.22,24.19,24.19,108483.85331143952,13.6514,13.657,13.6401,13.6401,108483.8533
2011-02-04 15:30:00,24.19,24.22,24.17,24.22,186973.1800766284,13.6401,13.657,13.6288,13.657,186973.1801
2011-02-04 15:35:00,24.22,24.23,24.18,24.19,83962.78051450466,13.657,13.6626,13.6344,13.6401,83962.7805
2011-02-04 15:40:00,24.19,24.22,24.18,24.22,93924.46633825944,13.6401,13.657,13.6344,13.657,93924.4663
2011-02-04 15:45:00,24.22,24.24,24.21,24.21,192446.63382594413,13.657,13.6683,13.6514,13.6514,192446.6338
2011-02-04 15:50:00,24.22,24.23,24.2,24.21,243130.81554460863,13.657,13.6626,13.6457,13.6514,243130.8155
2011-02-04 15:55:00,24.21,24.24,24.2,24.23,293377.1209633279,13.6514,13.6683,13.6457,13.6626,293377.121
2011-02-07 09:30:00,24.88,25.4,24.73,25.14,918336.070060208,14.0292,14.3224,13.9446,14.1758,918336.0701
2011-02-07 09:35:00,25.13,25.18,24.86,25.08,492063.49206349207,14.1701,14.1983,14.0179,14.1419,492063.4921
2011-02-07 09:40:00,25.08,25.12,24.96,25.04,337821.5654077723,14.1419,14.1645,14.0743,14.1194,337821.5654
2011-02-07 09:45:00,25.04,25.11,25.0,25.01,227476.73782156545,14.1194,14.1588,14.0968,14.1025,227476.7378
2011-02-07 09:50:00,25.02,25.03,24.91,24.94,300164.2036124795,14.1081,14.1137,14.0461,14.063,300164.2036
2011-02-07 09:55:00,24.94,25.14,24.9,25.13,429447.1811713191,14.063,14.1758,14.0404,14.1701,429447.1812
2011-02-07 10:00:00,25.13,25.17,25.07,25.11,251669.4033935413,14.1701,14.1927,14.1363,14.1588,251669.4034
2011-02-07 10:05:00,25.11,25.12,25.08,25.11,126984.12698412698,14.1588,14.1645,14.1419,14.1588,126984.127
2011-02-07 10:10:00,25.12,25.22,25.07,25.09,275205.25451559934,14.1645,14.2209,14.1363,14.1476,275205.2545
2011-02-07 10:15:00,25.09,25.23,25.08,25.2,176573.6179529283,14.1476,14.2265,14.1419,14.2096,176573.618
2011-02-07 10:20:00,25.2,25.3,25.19,25.3,209633.27859879585,14.2096,14.266,14.204,14.266,209633.2786
2011-02-07 10:25:00,25.3,25.33,25.26,25.29,161029.00930487138,14.266,14.2829,14.2434,14.2603,161029.0093
2011-02-07 10:30:00,25.29,25.34,25.29,25.32,142638.20470717025,14.2603,14.2885,14.2603,14.2773,142638.2047
2011-02-07 10:35:00,25.32,25.36,25.28,25.35,300164.2036124795,14.2773,14.2998,14.2547,14.2942,300164.2036
2011-02-07 10:40:00,25.35,25.44,25.33,25.43,319430.7608100712,14.2942,14.3449,14.2829,14.3393,319430.7608
2011-02-07 10:45:00,25.43,25.53,25.4,25.5,491735.08483853313,14.3393,14.3957,14.3224,14.3788,491735.0848
2011-02-07 10:50:00,25.5,25.61,25.5,25.53,470717.0224411604,14.3788,14.4408,14.3788,14.3957,470717.0224
2011-02-07 10:55:00,25.52,25.57,25.5,25.51,240503.55774493708,14.39,14.4182,14.3788,14.3844,240503.5577
2011-02-07 11:00:00,25.5,25.5,25.4,25.42,260098.52216748768,14.3788,14.3788,14.3224,14.3336,260098.5222
2011-02-07 11:05:00,25.42,25.42,25.34,25.38,307608.100711549,14.3336,14.3336,14.2885,14.3111,307608.1007
2011-02-07 11:10:00,25.39,25.42,25.32,25.34,128735.63218390803,14.3167,14.3336,14.2773,14.2885,128735.6322
2011-02-07 11:15:00,25.33,25.37,25.28,25.35,114833.05966064589,14.2829,14.3054,14.2547,14.2942,114833.0597
2011-02-07 11:20:00,25.34,25.37,25.3,25.37,90311.986863711,14.2885,14.3054,14.266,14.3054,90311.9869
2011-02-07 11:25:00,25.37,25.41,25.34,25.35,116694.03393541324,14.3054,14.328,14.2885,14.2942,116694.0339
2011-02-07 11:30:00,25.36,25.36,25.29,25.29,104980.8429118774,14.2998,14.2998,14.2603,14.2603,104980.8429
2011-02-07 11:35:00,25.29,25.31,25.26,25.27,47947.45484400657,14.2603,14.2716,14.2434,14.2491,47947.4548
2011-02-07 11:40:00,25.27,25.29,25.25,25.26,72468.52764094144,14.2491,14.2603,14.2378,14.2434,72468.5276
2011-02-07 11:45:00,25.26,25.31,25.25,25.29,53968.25396825397,14.2434,14.2716,14.2378,14.2603,53968.254
2011-02-07 11:50:00,25.29,25.31,25.26,25.28,78598.79584017515,14.2603,14.2716,14.2434,14.2547,78598.7958
2011-02-07 11:55:00,25.27,25.28,25.21,25.24,70935.96059113301,14.2491,14.2547,14.2152,14.2321,70935.9606
2011-02-07 12:00:00,25.24,25.25,25.21,25.24,68746.57909140667,14.2321,14.2378,14.2152,14.2321,68746.5791
2011-02-07 12:05:00,25.23,25.28,25.19,25.23,131800.76628352492,14.2265,14.2547,14.204,14.2265,131800.7663
2011-02-07 12:10:00,25.23,25.25,25.21,25.24,59660.64586754242,14.2265,14.2378,14.2152,14.2321,59660.6459
2011-02-07 12:15:00,25.24,25.25,25.19,25.2,124575.80733442804,14.2321,14.2378,14.204,14.2096,124575.8073
2011-02-07 12:20:00,25.21,25.21,25.16,25.2,75205.25451559934,14.2152,14.2152,14.187,14.2096,75205.2545
2011-02-07 12:25:00,25.2,25.21,25.16,25.19,45320.19704433498,14.2096,14.2152,14.187,14.204,45320.197
2011-02-07 12:30:00,25.19,25.22,25.18,25.21,83524.90421455938,14.204,14.2209,14.1983,14.2152,83524.9042
2011-02-07 12:35:00,25.21,25.21,25.11,25.13,95675.97153804053,14.2152,14.2152,14.1588,14.1701,95675.9715
2011-02-07 12:40:00,25.13,25.16,25.12,25.15,90640.39408866996,14.1701,14.187,14.1645,14.1814,90640.3941
2011-02-07 12:45:00,25.15,25.15,25.1,25.11,64367.81609195402,14.1814,14.1814,14.1532,14.1588,64367.8161
2011-02-07 12:50:00,25.11,25.15,25.1,25.14,74876.84729064039,14.1588,14.1814,14.1532,14.1758,74876.8473
2011-02-07 12:55:00,25.13,25.14,25.09,25.09,77394.63601532567,14.1701,14.1758,14.1476,14.1476,77394.636
2011-02-07 13:00:00,25.1,25.11,25.08,25.11,80569.23918992885,14.1532,14.1588,14.1419,14.1588,80569.2392
2011-02-07 13:05:00,25.11,25.15,25.11,25.15,26053.63984674329,14.1588,14.1814,14.1588,14.1814,26053.6398
2011-02-07 13:10:00,25.15,25.24,25.15,25.22,98850.57471264368,14.1814,14.2321,14.1814,14.2209,98850.5747
2011-02-07 13:15:00,25.23,25.23,25.18,25.23,57909.14066776136,14.2265,14.2265,14.1983,14.2265,57909.1407
2011-02-07 13:20:00,25.23,25.26,25.21,25.23,49589.490968801314,14.2265,14.2434,14.2152,14.2265,49589.491
2011-02-07 13:25:00,25.24,25.25,25.22,25.22,41598.248494800224,14.2321,14.2378,14.2209,14.2209,41598.2485
2011-02-07 13:30:00,25.22,25.23,25.12,25.13,82758.62068965517,14.2209,14.2265,14.1645,14.1701,82758.6207
2011-02-07 13:35:00,25.12,25.13,25.08,25.08,76518.88341543515,14.1645,14.1701,14.1419,14.1419,76518.8834
2011-02-07 13:40:00,25.08,25.19,25.08,25.19,60755.33661740559,14.1419,14.204,14.1419,14.204,60755.3366
2011-02-07 13:45:00,25.19,25.19,25.15,25.17,61850.02736726875,14.204,14.204,14.1814,14.1927,61850.0274
2011-02-07 13:50:00,25.19,25.19,25.16,25.17,34263.82047071702,14.204,14.204,14.187,14.1927,34263.8205
2011-02-07 13:55:00,25.17,25.19,25.16,25.17,64367.81609195402,14.1927,14.204,14.187,14.1927,64367.8161
2011-02-07 14:00:00,25.17,25.19,25.11,25.12,50027.36726874658,14.1927,14.204,14.1588,14.1645,50027.3673
2011-02-07 14:05:00,25.11,25.12,25.09,25.09,36781.6091954023,14.1588,14.1645,14.1476,14.1476,36781.6092
2011-02-07 14:10:00,25.1,25.1,25.04,25.07,93705.5281882868,14.1532,14.1532,14.1194,14.1363,93705.5282
2011-02-07 14:15:00,25.08,25.12,25.06,25.06,63711.00164203613,14.1419,14.1645,14.1306,14.1306,63711.0016
2011-02-07 14:20:00,25.06,25.08,25.04,25.04,82868.0897646415,14.1306,14.1419,14.1194,14.1194,82868.0898
2011-02-07 14:25:00,25.04,25.06,25.03,25.04,52764.09414340449,14.1194,14.1306,14.1137,14.1194,52764.0941
2011-02-07 14:30:00,25.05,25.06,25.04,25.06,38204.707170224414,14.125,14.1306,14.1194,14.1306,38204.7072
2011-02-07 14:35:00,25.06,25.08,25.03,25.05,109250.13683634374,14.1306,14.1419,14.1137,14.125,109250.1368
2011-02-07 14:40:00,25.05,25.05,25.04,25.05,37219.485495347566,14.125,14.125,14.1194,14.125,37219.4855
2011-02-07 14:45:00,25.04,25.07,25.01,25.06,102900.9304871374,14.1194,14.1363,14.1025,14.1306,102900.9305
2011-02-07 14:50:00,25.06,25.12,25.01,25.02,182266.00985221675,14.1306,14.1645,14.1025,14.1081,182266.0099
2011-02-07 14:55:00,25.02,25.03,24.99,25.02,58018.60974274768,14.1081,14.1137,14.0912,14.1081,58018.6097
2011-02-07 15:00:00,25.02,25.03,25.0,25.02,60864.8056923919,14.1081,14.1137,14.0968,14.1081,60864.8057
2011-02-07 15:05:00,25.02,25.06,25.01,25.06,33716.47509578544,14.1081,14.1306,14.1025,14.1306,33716.4751
2011-02-07 15:10:00,25.05,25.06,24.96,24.96,125561.02900930488,14.125,14.1306,14.0743,14.0743,125561.029
2011-02-07 15:15:00,24.95,24.99,24.95,24.97,101368.36343732895,14.0686,14.0912,14.0686,14.0799,101368.3634
2011-02-07 15:20:00,24.98,24.98,24.94,24.96,86808.97646414889,14.0855,14.0855,14.063,14.0743,86808.9765
2011-02-07 15:25:00,24.96,24.98,24.93,24.93,126436.7816091954,14.0743,14.0855,14.0573,14.0573,126436.7816
2011-02-07 15:30:00,24.93,24.94,24.88,24.89,219704.43349753696,14.0573,14.063,14.0292,14.0348,219704.4335
2011-02-07 15:35:00,24.89,24.91,24.87,24.91,161795.2928297756,14.0348,14.0461,14.0235,14.0461,161795.2928
2011-02-07 15:40:00,24.9,24.94,24.88,24.88,255719.75916803503,14.0404,14.063,14.0292,14.0292,255719.7592
2011-02-07 15:45:00,24.88,24.92,24.87,24.91,455829.22824302135,14.0292,14.0517,14.0235,14.0461,455829.2282
2011-02-07 15:50:00,24.91,24.92,24.87,24.89,316803.5030103996,14.0461,14.0517,14.0235,14.0348,316803.503
2011-02-07 15:55:00,24.89,24.93,24.88,24.93,385112.205801861,14.0348,14.0573,14.0292,14.0573,385112.2058
2011-02-08 09:30:00,25.01,25.08,24.78,24.79,254077.7230432403,14.1025,14.1419,13.9728,13.9784,254077.723
2011-02-08 09:35:00,24.79,24.79,24.68,24.73,205801.8609742748,13.9784,13.9784,13.9164,13.9446,205801.861
2011-02-08 09:40:00,24.72,24.77,24.67,24.72,207224.95894909688,13.9389,13.9671,13.9107,13.9389,207224.9589
2011-02-08 09:45:00,24.72,24.85,24.71,24.84,221784.34592227696,13.9389,14.0122,13.9333,14.0066,221784.3459
2011-02-08 09:50:00,24.83,24.92,24.8,24.87,191351.94307608105,14.001,14.0517,13.984,14.0235,191351.9431
2011-02-08 09:55:00,24.87,24.89,24.83,24.84,69184.45539135195,14.0235,14.0348,14.001,14.0066,69184.4554
2011-02-08 10:00:00,24.84,24.92,24.81,24.86,160262.72577996718,14.0066,14.0517,13.9897,14.0179,160262.7258
2011-02-08 10:05:00,24.86,25.0,24.85,24.99,241379.3103448276,14.0179,14.0968,14.0122,14.0912,241379.3103
2011-02-08 10:10:00,24.98,24.99,24.94,24.95,151724.1379310345,14.0855,14.0912,14.063,14.0686,151724.1379
2011-02-08 10:15:00,24.95,25.09,24.91,25.09,220142.30979748224,14.0686,14.1476,14.0461,14.1476,220142.3098
2011-02-08 10:20:00,25.09,25.15,25.08,25.1,302681.9923371648,14.1476,14.1814,14.1419,14.1532,302681.9923
2011-02-08 10:25:00,25.1,25.14,25.08,25.13,171100.16420361248,14.1532,14.1758,14.1419,14.1701,171100.1642
2011-02-08 10:30:00,25.12,25.17,25.09,25.12,194964.42255062945,14.1645,14.1927,14.1476,14.1645,194964.4226
2011-02-08 10:35:00,25.12,25.12,25.06,25.08,114833.05966064589,14.1645,14.1645,14.1306,14.1419,114833.0597
2011-02-08 10:40:00,25.08,25.1,25.06,25.09,180514.5046524357,14.1419,14.1532,14.1306,14.1476,180514.5047
2011-02-08 10:45:00,25.09,25.14,25.08,25.14,125561.02900930488,14.1476,14.1758,14.1419,14.1758,125561.029
2011-02-08 10:50:00,25.14,25.18,25.08,25.13,225287.3563218391,14.1758,14.1983,14.1419,14.1701,225287.3563
2011-02-08 10:55:00,25.12,25.17,25.08,25.12,190585.6595511768,14.1645,14.1927,14.1419,14.1645,190585.6596
2011-02-08 11:00:00,25.12,25.14,25.08,25.1,180623.973727422,14.1645,14.1758,14.1419,14.1532,180623.9737
2011-02-08 11:05:00,25.1,25.12,25.07,25.11,231636.56267104545,14.1532,14.1645,14.1363,14.1588,231636.5627
2011-02-08 11:10:00,25.11,25.17,25.11,25.17,80897.6464148878,14.1588,14.1927,14.1588,14.1927,80897.6464
2011-02-08 11:15:00,25.17,25.25,25.17,25.21,184674.3295019157,14.1927,14.2378,14.1927,14.2152,184674.3295
2011-02-08 11:20:00,25.21,25.32,25.21,25.27,208976.464148878,14.2152,14.2773,14.2152,14.2491,208976.4641
2011-02-08 11:25:00,25.27,25.29,25.19,25.29,130925.01368363436,14.2491,14.2603,14.204,14.2603,130925.0137
2011-02-08 11:30:00,25.29,25.32,25.28,25.31,171975.91680350303,14.2603,14.2773,14.2547,14.2716,171975.9168
2011-02-08 11:35:00,25.31,25.34,25.28,25.3,136726.87465790915,14.2716,14.2885,14.2547,14.266,136726.8747
2011-02-08 11:40:00,25.3,25.31,25.23,25.26,109031.1986863711,14.266,14.2716,14.2265,14.2434,109031.1987
2011-02-08 11:45:00,25.26,25.29,25.26,25.28,84948.0021893815,14.2434,14.2603,14.2434,14.2547,84948.0022
2011-02-08 11:50:00,25.28,25.28,25.18,25.19,121182.26600985222,14.2547,14.2547,14.1983,14.204,121182.266
2011-02-08 11:55:00,25.19,25.2,25.12,25.19,113847.83798576905,14.204,14.2096,14.1645,14.204,113847.838
2011-02-08 12:00:00,25.19,25.28,25.19,25.28,84948.0021893815,14.204,14.2547,14.204,14.2547,84948.0022
2011-02-08 12:05:00,25.27,25.29,25.22,25.28,90749.86316365626,14.2491,14.2603,14.2209,14.2547,90749.8632
2011-02-08 12:10:00,25.28,25.33,25.26,25.33,105966.06458675423,14.2547,14.2829,14.2434,14.2829,105966.0646
2011-02-08 12:15:00,25.32,25.39,25.29,25.3,176354.67980295568,14.2773,14.3167,14.2603,14.266,176354.6798
2011-02-08 12:20:00,25.29,25.34,25.29,25.32,66119.32129173509,14.2603,14.2885,14.2603,14.2773,66119.3213
2011-02-08 12:25:00,25.32,25.35,25.3,25.35,114942.5287356322,14.2773,14.2942,14.266,14.2942,114942.5287
2011-02-08 12:30:00,25.35,25.4,25.35,25.4,108264.9151614669,14.2942,14.3224,14.2942,14.3224,108264.9152
2011-02-08 12:35:00,25.39,25.42,25.39,25.42,137821.56540777232,14.3167,14.3336,14.3167,14.3336,137821.5654
2011-02-08 12:40:00,25.41,25.47,25.4,25.44,212370.00547345376,14.328,14.3618,14.3224,14.3449,212370.0055
2011-02-08 12:45:00,25.44,25.45,25.42,25.43,158511.2205801861,14.3449,14.3506,14.3336,14.3393,158511.2206
2011-02-08 12:50:00,25.42,25.44,25.4,25.44,91078.27038861522,14.3336,14.3449,14.3224,14.3449,91078.2704
2011-02-08 12:55:00,25.44,25.47,25.42,25.44,77175.69786535304,14.3449,14.3618,14.3336,14.3449,77175.6979
2011-02-08 13:00:00,25.43,25.44,25.41,25.41,113628.8998357964,14.3393,14.3449,14.328,14.328,113628.8998
2011-02-08 13:05:00,25.41,25.41,25.28,25.29,135632.183908046,14.328,14.328,14.2547,14.2603,135632.1839
2011-02-08 13:10:00,25.28,25.29,25.22,25.23,118555.00821018063,14.2547,14.2603,14.2209,14.2265,118555.0082
2011-02-08 13:15:00,25.22,25.24,25.2,25.22,97099.06951286262,14.2209,14.2321,14.2096,14.2209,97099.0695
2011-02-08 13:20:00,25.22,25.27,25.21,25.26,90859.3322386426,14.2209,14.2491,14.2152,14.2434,90859.3322
2011-02-08 13:25:00,25.26,25.26,25.21,25.23,116803.50301039957,14.2434,14.2434,14.2152,14.2265,116803.503
2011-02-08 13:30:00,25.22,25.28,25.21,25.28,75971.53804050355,14.2209,14.2547,14.2152,14.2547,75971.538
2011-02-08 13:35:00,25.27,25.29,25.24,25.29,64367.81609195402,14.2491,14.2603,14.2321,14.2603,64367.8161
2011-02-08 13:40:00,25.29,25.29,25.28,25.29,50465.24356869185,14.2603,14.2603,14.2547,14.2603,50465.2436
2011-02-08 13:45:00,25.29,25.31,25.28,25.31,72796.93486590039,14.2603,14.2716,14.2547,14.2716,72796.9349
2011-02-08 13:50:00,25.3,25.33,25.28,25.29,83305.96606458676,14.266,14.2829,14.2547,14.2603,83305.9661
2011-02-08 13:55:00,25.29,25.29,25.27,25.28,47619.04761904762,14.2603,14.2603,14.2491,14.2547,47619.0476
2011-02-08 14:00:00,25.29,25.33,25.28,25.32,86480.56923918994,14.2603,14.2829,14.2547,14.2773,86480.5692
2011-02-08 14:05:00,25.32,25.34,25.3,25.33,97865.35303776684,14.2773,14.2885,14.266,14.2829,97865.353
2011-02-08 14:10:00,25.33,25.36,25.32,25.35,117241.37931034484,14.2829,14.2998,14.2773,14.2942,117241.3793
2011-02-08 14:15:00,25.35,25.36,25.34,25.35,45867.54241926656,14.2942,14.2998,14.2885,14.2942,45867.5424
2011-02-08 14:20:00,25.35,25.38,25.32,25.32,117788.7246852764,14.2942,14.3111,14.2773,14.2773,117788.7247
2011-02-08 14:25:00,25.33,25.36,25.32,25.34,44991.78981937603,14.2829,14.2998,14.2773,14.2885,44991.7898
2011-02-08 14:30:00,25.35,25.4,25.35,25.4,129173.50848385332,14.2942,14.3224,14.2942,14.3224,129173.5085
2011-02-08 14:35:00,25.4,25.42,25.4,25.42,71045.42966611932,14.3224,14.3336,14.3224,14.3336,71045.4297
2011-02-08 14:40:00,25.42,25.42,25.4,25.4,68856.048166393,14.3336,14.3336,14.3224,14.3224,68856.0482
2011-02-08 14:45:00,25.4,25.41,25.38,25.39,80350.30103995622,14.3224,14.328,14.3111,14.3167,80350.301
2011-02-08 14:50:00,25.39,25.39,25.35,25.35,90749.86316365626,14.3167,14.3167,14.2942,14.2942,90749.8632
2011-02-08 14:55:00,25.35,25.4,25.31,25.4,142966.6119321292,14.2942,14.3224,14.2716,14.3224,142966.6119
2011-02-08 15:00:00,25.4,25.43,25.39,25.43,156212.3700054735,14.3224,14.3393,14.3167,14.3393,156212.37
2011-02-08 15:05:00,25.43,25.46,25.4,25.46,201751.50519978107,14.3393,14.3562,14.3224,14.3562,201751.5052
2011-02-08 15:10:00,25.46,25.47,25.44,25.46,86042.69293924466,14.3562,14.3618,14.3449,14.3562,86042.6929
2011-02-08 15:15:00,25.45,25.5,25.45,25.48,205473.4537493158,14.3506,14.3788,14.3506,14.3675,205473.4537
2011-02-08 15:20:00,25.49,25.5,25.46,25.5,187411.05637657363,14.3731,14.3788,14.3562,14.3788,187411.0564
2011-02-08 15:25:00,25.5,25.5,25.49,25.5,124137.93103448275,14.3788,14.3788,14.3731,14.3788,124137.931
2011-02-08 15:30:00,25.5,25.58,25.5,25.56,375369.4581280789,14.3788,14.4239,14.3788,14.4126,375369.4581
2011-02-08 15:35:00,25.57,25.63,25.56,25.62,285385.8784893268,14.4182,14.4521,14.4126,14.4464,285385.8785
2011-02-08 15:40:00,25.62,25.63,25.58,25.63,311220.5801860974,14.4464,14.4521,14.4239,14.4521,311220.5802
2011-02-08 15:45:00,25.62,25.63,25.61,25.62,688341.5435139573,14.4464,14.4521,14.4408,14.4464,688341.5435
2011-02-08 15:50:00,25.62,25.63,25.59,25.62,441926.6557197592,14.4464,14.4521,14.4295,14.4464,441926.6557
2011-02-08 15:55:00,25.62,25.62,25.56,25.58,520634.9206349207,14.4464,14.4464,14.4126,14.4239,520634.9206
2011-02-09 09:30:00,25.5,25.65,25.45,25.48,244553.9135194308,14.3788,14.4633,14.3506,14.3675,244553.9135
2011-02-09 09:35:00,25.48,25.5,25.36,25.38,208210.1806239737,14.3675,14.3788,14.2998,14.3111,208210.1806
2011-02-09 09:40:00,25.37,25.5,25.32,25.43,213245.7580733443,14.3054,14.3788,14.2773,14.3393,213245.7581
2011-02-09 09:45:00,25.42,25.43,25.29,25.31,151833.6070060208,14.3336,14.3393,14.2603,14.2716,151833.607
2011-02-09 09:50:00,25.3,25.36,25.29,25.34,133880.67870826492,14.266,14.2998,14.2603,14.2885,133880.6787
2011-02-09 09:55:00,25.34,25.4,25.3,25.4,83853.31143951834,14.2885,14.3224,14.266,14.3224,83853.3114
2011-02-09 10:00:00,25.4,25.43,25.37,25.42,132348.1116584565,14.3224,14.3393,14.3054,14.3336,132348.1117
2011-02-09 10:05:00,25.43,25.45,25.38,25.38,140886.69950738916,14.3393,14.3506,14.3111,14.3111,140886.6995
2011-02-09 10:10:00,25.38,25.39,25.3,25.3,110454.29666119322,14.3111,14.3167,14.266,14.266,110454.2967
2011-02-09 10:15:00,25.3,25.36,25.3,25.34,122933.77120963328,14.266,14.2998,14.266,14.2885,122933.7712
2011-02-09 10:20:00,25.34,25.41,25.32,25.35,188834.15435139573,14.2885,14.328,14.2773,14.2942,188834.1544
2011-02-09 10:25:00,25.35,25.45,25.35,25.43,95238.09523809524,14.2942,14.3506,14.2942,14.3393,95238.0952
2011-02-09 10:30:00,25.42,25.43,25.26,25.27,306622.8790366722,14.3336,14.3393,14.2434,14.2491,306622.879
2011-02-09 10:35:00,25.27,25.36,25.2,25.35,279146.1412151068,14.2491,14.2998,14.2096,14.2942,279146.1412
2011-02-09 10:40:00,25.34,25.36,25.29,25.34,127203.06513409964,14.2885,14.2998,14.2603,14.2885,127203.0651
2011-02-09 10:45:00,25.33,25.4,25.31,25.4,90421.45593869733,14.2829,14.3224,14.2716,14.3224,90421.4559
2011-02-09 10:50:00,25.4,25.4,25.32,25.35,90202.51778872468,14.3224,14.3224,14.2773,14.2942,90202.5178
2011-02-09 10:55:00,25.36,25.36,25.25,25.26,124904.21455938698,14.2998,14.2998,14.2378,14.2434,124904.2146
2011-02-09 11:00:00,25.26,25.27,25.11,25.11,303776.6830870279,14.2434,14.2491,14.1588,14.1588,303776.6831
2011-02-09 11:05:00,25.11,25.12,25.07,25.12,219047.61904761905,14.1588,14.1645,14.1363,14.1645,219047.619
2011-02-09 11:10:00,25.13,25.15,25.07,25.12,319321.29173508484,14.1701,14.1814,14.1363,14.1645,319321.2917
2011-02-09 11:15:00,25.11,25.12,24.98,25.04,210509.0311986864,14.1588,14.1645,14.0855,14.1194,210509.0312
2011-02-09 11:20:00,25.03,25.05,24.98,24.98,252983.03229337712,14.1137,14.125,14.0855,14.0855,252983.0323
2011-02-09 11:25:00,24.98,25.05,24.98,25.02,271045.42966611934,14.0855,14.125,14.0855,14.1081,271045.4297
2011-02-09 11:30:00,25.01,25.08,24.98,25.05,159386.97318007663,14.1025,14.1419,14.0855,14.125,159386.9732
2011-02-09 11:35:00,25.06,25.08,25.02,25.02,317788.72468527645,14.1306,14.1419,14.1081,14.1081,317788.7247
2011-02-09 11:40:00,25.03,25.03,24.98,24.98,159168.03503010402,14.1137,14.1137,14.0855,14.0855,159168.035
2011-02-09 11:45:00,24.98,25.04,24.95,24.99,129939.79200875752,14.0855,14.1194,14.0686,14.0912,129939.792
2011-02-09 11:50:00,24.99,25.02,24.98,25.02,65134.09961685824,14.0912,14.1081,14.0855,14.1081,65134.0996
2011-02-09 11:55:00,25.02,25.02,24.88,24.89,172851.66940339355,14.1081,14.1081,14.0292,14.0348,172851.6694
2011-02-09 12:00:00,24.9,24.91,24.87,24.9,133771.2096332786,14.0404,14.0461,14.0235,14.0404,133771.2096
2011-02-09 12:05:00,24.9,24.9,24.8,24.86,367816.091954023,14.0404,14.0404,13.984,14.0179,367816.092
2011-02-09 12:10:00,24.85,24.87,24.82,24.86,119759.1680350301,14.0122,14.0235,13.9953,14.0179,119759.168
2011-02-09 12:15:00,24.86,24.86,24.82,24.82,146798.02955665026,14.0179,14.0179,13.9953,13.9953,146798.0296
2011-02-09 12:20:00,24.82,24.84,24.78,24.78,102353.5851122058,13.9953,14.0066,13.9728,13.9728,102353.5851
2011-02-09 12:25:00,24.78,24.83,24.76,24.82,95238.09523809524,13.9728,14.001,13.9615,13.9953,95238.0952
2011-02-09 12:30:00,24.82,24.87,24.76,24.87,246524.35686918447,13.9953,14.0235,13.9615,14.0235,246524.3569
2011-02-09 12:35:00,24.87,24.93,24.87,24.92,65134.09961685824,14.0235,14.0573,14.0235,14.0517,65134.0996
2011-02-09 12:40:00,24.92,24.92,24.87,24.9,74001.09469074987,14.0517,14.0517,14.0235,14.0404,74001.0947
2011-02-09 12:45:00,24.9,24.96,24.89,24.91,97536.94581280788,14.0404,14.0743,14.0348,14.0461,97536.9458
2011-02-09 12:50:00,24.92,24.94,24.91,24.93,41926.65571975917,14.0517,14.063,14.0461,14.0573,41926.6557
2011-02-09 12:55:00,24.92,24.98,24.92,24.94,124356.8691844554,14.0517,14.0855,14.0517,14.063,124356.8692
2011-02-09 13:00:00,24.94,24.98,24.91,24.98,58565.95511767926,14.063,14.0855,14.0461,14.0855,58565.9551
2011-02-09 13:05:00,24.98,25.02,24.94,25.02,126546.25068418172,14.0855,14.1081,14.063,14.1081,126546.2507
2011-02-09 13:10:00,25.02,25.07,25.01,25.05,93705.5281882868,14.1081,14.1363,14.1025,14.125,93705.5282
2011-02-09 13:15:00,25.06,25.09,25.05,25.09,79146.14121510673,14.1306,14.1476,14.125,14.1476,79146.1412
2011-02-09 13:20:00,25.09,25.09,25.04,25.07,62725.77996715928,14.1476,14.1476,14.1194,14.1363,62725.78
2011-02-09 13:25:00,25.07,25.1,25.03,25.1,94800.21893814998,14.1363,14.1532,14.1137,14.1532,94800.2189
2011-02-09 13:30:00,25.1,25.12,25.09,25.09,65462.50684181719,14.1532,14.1645,14.1476,14.1476,65462.5068
2011-02-09 13:35:00,25.1,25.1,25.06,25.08,68746.57909140667,14.1532,14.1532,14.1306,14.1419,68746.5791
2011-02-09 13:40:00,25.08,25.1,25.04,25.05,135522.71483305967,14.1419,14.1532,14.1194,14.125,135522.7148
2011-02-09 13:45:00,25.04,25.05,24.99,25.02,54625.06841817187,14.1194,14.125,14.0912,14.1081,54625.0684
2011-02-09 13:50:00,25.01,25.02,25.0,25.0,39737.27422003284,14.1025,14.1081,14.0968,14.0968,39737.2742
2011-02-09 13:55:00,25.01,25.01,24.98,25.0,44663.38259441708,14.1025,14.1025,14.0855,14.0968,44663.3826
2011-02-09 14:00:00,24.99,25.0,24.93,24.95,64367.81609195402,14.0912,14.0968,14.0573,14.0686,64367.8161
2011-02-09 14:05:00,24.95,24.96,24.9,24.91,98960.04378763,14.0686,14.0743,14.0404,14.0461,98960.0438
2011-02-09 14:10:00,24.92,24.98,24.91,24.96,78051.45046524357,14.0517,14.0855,14.0461,14.0743,78051.4505
2011-02-09 14:15:00,24.95,24.98,24.95,24.96,53749.315818281335,14.0686,14.0855,14.0686,14.0743,53749.3158
2011-02-09 14:20:00,24.95,24.95,24.89,24.9,73344.28024083197,14.0686,14.0686,14.0348,14.0404,73344.2802
2011-02-09 14:25:00,24.9,24.92,24.86,24.91,108155.44608648056,14.0404,14.0517,14.0179,14.0461,108155.4461
2011-02-09 14:30:00,24.91,24.93,24.89,24.93,99178.98193760264,14.0461,14.0573,14.0348,14.0573,99178.9819
2011-02-09 14:35:00,24.92,24.93,24.86,24.87,90749.86316365626,14.0517,14.0573,14.0179,14.0235,90749.8632
2011-02-09 14:40:00,24.87,24.88,24.83,24.87,154241.92665571976,14.0235,14.0292,14.001,14.0235,154241.9267
2011-02-09 14:45:00,24.87,24.87,24.81,24.87,122167.48768472909,14.0235,14.0235,13.9897,14.0235,122167.4877
2011-02-09 14:50:00,24.87,24.88,24.83,24.88,62616.310892172965,14.0235,14.0292,14.001,14.0292,62616.3109
2011-02-09 14:55:00,24.88,24.91,24.87,24.89,71045.42966611932,14.0292,14.0461,14.0235,14.0348,71045.4297
2011-02-09 15:00:00,24.9,24.95,24.89,24.94,129720.8538587849,14.0404,14.0686,14.0348,14.063,129720.8539
2011-02-09 15:05:00,24.94,24.94,24.89,24.9,119430.76081007117,14.063,14.063,14.0348,14.0404,119430.7608
2011-02-09 15:10:00,24.9,25.0,24.89,24.98,136288.9983579639,14.0404,14.0968,14.0348,14.0855,136288.9984
2011-02-09 15:15:00,24.98,25.01,24.94,25.01,266228.7903667214,14.0855,14.1025,14.063,14.1025,266228.7904
2011-02-09 15:20:00,25.0,25.06,25.0,25.03,117569.78653530378,14.0968,14.1306,14.0968,14.1137,117569.7865
2011-02-09 15:25:00,25.04,25.05,25.01,25.02,136617.40558292283,14.1194,14.125,14.1025,14.1081,136617.4056
2011-02-09 15:30:00,25.03,25.06,25.02,25.02,93596.0591133005,14.1137,14.1306,14.1081,14.1081,93596.0591
2011-02-09 15:35:00,25.02,25.03,25.0,25.01,119540.22988505747,14.1081,14.1137,14.0968,14.1025,119540.2299
2011-02-09 15:40:00,25.02,25.06,25.01,25.04,310344.8275862069,14.1081,14.1306,14.1025,14.1194,310344.8276
2011-02-09 15:45:00,25.04,25.08,25.01,25.06,578981.9376026273,14.1194,14.1419,14.1025,14.1306,578981.9376
2011-02-09 15:50:00,25.06,25.07,25.0,25.05,273015.873015873,14.1306,14.1363,14.0968,14.125,273015.873
2011-02-09 15:55:00,25.05,25.06,24.97,24.98,1089874.1105637655,14.125,14.1306,14.0799,14.0855,1089874.1106
2011-02-10 09:30:00,24.67,24.89,24.22,24.34,893924.4663382595,13.9107,14.0348,13.657,13.7247,893924.4663
2011-02-10 09:35:00,24.34,24.62,24.34,24.55,404378.7629994527,13.7247,13.8825,13.7247,13.8431,404378.763
2011-02-10 09:40:00,24.55,24.56,24.45,24.46,199562.1237000548,13.8431,13.8487,13.7867,13.7923,199562.1237
2011-02-10 09:45:00,24.46,24.46,24.31,24.34,152380.9523809524,13.7923,13.7923,13.7077,13.7247,152380.9524
2011-02-10 09:50:00,24.33,24.33,24.2,24.23,466666.6666666667,13.719,13.719,13.6457,13.6626,466666.6667
2011-02-10 09:55:00,24.22,24.35,24.22,24.3,232402.84619594965,13.657,13.7303,13.657,13.7021,232402.8462
2011-02-10 10:00:00,24.31,24.34,24.24,24.29,403174.6031746032,13.7077,13.7247,13.6683,13.6965,403174.6032
2011-02-10 10:05:00,24.29,24.64,24.29,24.62,378434.5922276957,13.6965,13.8938,13.6965,13.8825,378434.5922
2011-02-10 10:10:00,24.61,24.68,24.56,24.6,251559.93431855505,13.8769,13.9164,13.8487,13.8713,251559.9343
2011-02-10 10:15:00,24.6,24.7,24.6,24.68,202736.7268746579,13.8713,13.9277,13.8713,13.9164,202736.7269
2011-02-10 10:20:00,24.68,24.7,24.61,24.63,96113.84783798576,13.9164,13.9277,13.8769,13.8882,96113.8478
2011-02-10 10:25:00,24.62,24.69,24.55,24.66,89764.64148877942,13.8825,13.922,13.8431,13.9051,89764.6415
2011-02-10 10:30:00,24.66,24.69,24.6,24.64,71373.83689107827,13.9051,13.922,13.8713,13.8938,71373.8369
2011-02-10 10:35:00,24.65,24.75,24.64,24.68,134646.96223316912,13.8995,13.9558,13.8938,13.9164,134646.9622
2011-02-10 10:40:00,24.69,24.76,24.67,24.76,95347.56431308156,13.922,13.9615,13.9107,13.9615,95347.5643
2011-02-10 10:45:00,24.76,24.82,24.76,24.78,88669.95073891626,13.9615,13.9953,13.9615,13.9728,88669.9507
2011-02-10 10:50:00,24.79,24.81,24.76,24.79,102134.64696223318,13.9784,13.9897,13.9615,13.9784,102134.647
2011-02-10 10:55:00,24.8,24.91,24.79,24.89,230760.8100711549,13.984,14.0461,13.9784,14.0348,230760.8101
2011-02-10 11:00:00,24.89,24.92,24.87,24.89,123809.52380952382,14.0348,14.0517,14.0235,14.0348,123809.5238
2011-02-10 11:05:00,24.89,24.9,24.76,24.76,171319.10235358513,14.0348,14.0404,13.9615,13.9615,171319.1024
2011-02-10 11:10:00,24.76,24.77,24.7,24.74,72796.93486590039,13.9615,13.9671,13.9277,13.9502,72796.9349
2011-02-10 11:15:00,24.74,24.81,24.74,24.76,69403.39354132458,13.9502,13.9897,13.9502,13.9615,69403.3935
2011-02-10 11:20:00,24.76,24.86,24.76,24.85,51122.05801860974,13.9615,14.0179,13.9615,14.0122,51122.058
2011-02-10 11:25:00,24.85,24.92,24.85,24.91,67761.35741652983,14.0122,14.0517,14.0122,14.0461,67761.3574
2011-02-10 11:30:00,24.92,24.95,24.87,24.87,210618.5002736727,14.0517,14.0686,14.0235,14.0235,210618.5003
2011-02-10 11:35:00,24.88,24.91,24.87,24.89,108921.72961138478,14.0292,14.0461,14.0235,14.0348,108921.7296
2011-02-10 11:40:00,24.89,24.9,24.84,24.86,78817.73399014778,14.0348,14.0404,14.0066,14.0179,78817.734
2011-02-10 11:45:00,24.85,24.86,24.78,24.82,126765.18883415437,14.0122,14.0179,13.9728,13.9953,126765.1888
2011-02-10 11:50:00,24.82,24.87,24.8,24.87,194307.6081007116,13.9953,14.0235,13.984,14.0235,194307.6081
2011-02-10 11:55:00,24.87,24.94,24.86,24.92,87465.79091406678,14.0235,14.063,14.0179,14.0517,87465.7909
2011-02-10 12:00:00,24.93,24.93,24.89,24.92,146469.6223316913,14.0573,14.0573,14.0348,14.0517,146469.6223
2011-02-10 12:05:00,24.92,25.01,24.91,25.01,203393.5413245758,14.0517,14.1025,14.0461,14.1025,203393.5413
2011-02-10 12:10:00,25.01,25.15,25.0,25.12,340886.6995073892,14.1025,14.1814,14.0968,14.1645,340886.6995
2011-02-10 12:15:00,25.12,25.13,25.02,25.04,290640.39408867,14.1645,14.1701,14.1081,14.1194,290640.3941
2011-02-10 12:20:00,25.04,25.12,25.04,25.1,96880.13136288998,14.1194,14.1645,14.1194,14.1532,96880.1314
2011-02-10 12:25:00,25.11,25.16,25.09,25.12,130158.73015873016,14.1588,14.187,14.1476,14.1645,130158.7302
2011-02-10 12:30:00,25.12,25.15,25.05,25.08,177777.77777777778,14.1645,14.1814,14.125,14.1419,177777.7778
2011-02-10 12:35:00,25.09,25.11,25.05,25.05,71264.36781609195,14.1476,14.1588,14.125,14.125,71264.3678
2011-02-10 12:40:00,25.06,25.09,25.04,25.08,56923.91899288452,14.1306,14.1476,14.1194,14.1419,56923.919
2011-02-10 12:45:00,25.08,25.08,25.03,25.04,88560.48166392994,14.1419,14.1419,14.1137,14.1194,88560.4817
2011-02-10 12:50:00,25.05,25.08,25.04,25.07,130706.07553366174,14.125,14.1419,14.1194,14.1363,130706.0755
2011-02-10 12:55:00,25.06,25.14,25.03,25.11,167268.7465790914,14.1306,14.1758,14.1137,14.1588,167268.7466
2011-02-10 13:00:00,25.1,25.15,25.08,25.11,188067.8708264916,14.1532,14.1814,14.1419,14.1588,188067.8708
2011-02-10 13:05:00,25.12,25.12,25.07,25.08,48604.26929392447,14.1645,14.1645,14.1363,14.1419,48604.2693
2011-02-10 13:10:00,25.08,25.24,25.08,25.22,251012.58894362344,14.1419,14.2321,14.1419,14.2209,251012.5889
2011-02-10 13:15:00,25.22,25.23,25.19,25.23,75205.25451559934,14.2209,14.2265,14.204,14.2265,75205.2545
2011-02-10 13:20:00,25.23,25.25,25.2,25.2,122276.95675971538,14.2265,14.2378,14.2096,14.2096,122276.9568
2011-02-10 13:25:00,25.21,25.23,25.08,25.08,73234.81116584565,14.2152,14.2265,14.1419,14.1419,73234.8112
2011-02-10 13:30:00,25.08,25.14,25.08,25.12,56048.16639299398,14.1419,14.1758,14.1419,14.1645,56048.1664
2011-02-10 13:35:00,25.12,25.16,25.12,25.13,39518.336070060206,14.1645,14.187,14.1645,14.1701,39518.3361
2011-02-10 13:40:00,25.14,25.15,25.12,25.12,47290.640394088674,14.1758,14.1814,14.1645,14.1645,47290.6404
2011-02-10 13:45:00,25.12,25.15,25.11,25.12,28024.08319649699,14.1645,14.1814,14.1588,14.1645,28024.0832
2011-02-10 13:50:00,25.12,25.16,25.09,25.13,269841.2698412699,14.1645,14.187,14.1476,14.1701,269841.2698
2011-02-10 13:55:00,25.14,25.16,25.11,25.15,168472.9064039409,14.1758,14.187,14.1588,14.1814,168472.9064
2011-02-10 14:00:00,25.14,25.21,25.13,25.19,130268.19923371648,14.1758,14.2152,14.1701,14.204,130268.1992
2011-02-10 14:05:00,25.19,25.19,25.16,25.17,56157.6354679803,14.204,14.204,14.187,14.1927,56157.6355
2011-02-10 14:10:00,25.17,25.24,25.17,25.23,66447.72851669404,14.1927,14.2321,14.1927,14.2265,66447.7285
2011-02-10 14:15:00,25.23,25.23,25.18,25.19,39518.336070060206,14.2265,14.2265,14.1983,14.204,39518.3361
2011-02-10 14:20:00,25.18,25.19,25.17,25.19,71373.83689107827,14.1983,14.204,14.1927,14.204,71373.8369
2011-02-10 14:25:00,25.19,25.23,25.18,25.21,165626.71045429667,14.204,14.2265,14.1983,14.2152,165626.7105
2011-02-10 14:30:00,25.21,25.24,25.2,25.2,213902.57252326212,14.2152,14.2321,14.2096,14.2096,213902.5725
2011-02-10 14:35:00,25.2,25.28,25.19,25.28,214121.5106732348,14.2096,14.2547,14.204,14.2547,214121.5107
2011-02-10 14:40:00,25.28,25.31,25.26,25.3,152928.29775588398,14.2547,14.2716,14.2434,14.266,152928.2978
2011-02-10 14:45:00,25.3,25.34,25.29,25.34,196715.9277504105,14.266,14.2885,14.2603,14.2885,196715.9278
2011-02-10 14:50:00,25.34,25.36,25.29,25.32,290859.3322386426,14.2885,14.2998,14.2603,14.2773,290859.3322
2011-02-10 14:55:00,25.32,25.38,25.29,25.35,236891.07827038865,14.2773,14.3111,14.2603,14.2942,236891.0783
2011-02-10 15:00:00,25.36,25.42,25.34,25.4,309031.1986863711,14.2998,14.3336,14.2885,14.3224,309031.1987
2011-02-10 15:05:00,25.4,25.4,25.38,25.38,117460.31746031748,14.3224,14.3224,14.3111,14.3111,117460.3175
2011-02-10 15:10:00,25.38,25.4,25.38,25.4,104761.90476190476,14.3111,14.3224,14.3111,14.3224,104761.9048
2011-02-10 15:15:00,25.4,25.43,25.4,25.43,148877.94198139026,14.3224,14.3393,14.3224,14.3393,148877.942
2011-02-10 15:20:00,25.42,25.48,25.42,25.47,166502.4630541872,14.3336,14.3675,14.3336,14.3618,166502.4631
2011-02-10 15:25:00,25.47,25.54,25.47,25.54,167378.21565407774,14.3618,14.4013,14.3618,14.4013,167378.2157
2011-02-10 15:30:00,25.54,25.58,25.5,25.56,362780.51450465247,14.4013,14.4239,14.3788,14.4126,362780.5145
2011-02-10 15:35:00,25.56,25.61,25.55,25.58,417296.113847838,14.4126,14.4408,14.4069,14.4239,417296.1138
2011-02-10 15:40:00,25.58,25.64,25.58,25.63,167925.56102900932,14.4239,14.4577,14.4239,14.4521,167925.561
2011-02-10 15:45:00,25.63,25.7,25.63,25.67,364641.4887794198,14.4521,14.4915,14.4521,14.4746,364641.4888
2011-02-10 15:50:00,25.67,25.68,25.57,25.58,461850.0273672688,14.4746,14.4802,14.4182,14.4239,461850.0274
2011-02-10 15:55:00,25.59,25.66,25.57,25.65,734099.6168582375,14.4295,14.469,14.4182,14.4633,734099.6169
2011-02-11 09:30:00,25.78,25.81,25.49,25.52,484619.5949644226,14.5366,14.5536,14.3731,14.39,484619.595
2011-02-11 09:35:00,25.52,25.66,25.44,25.52,288888.8888888889,14.39,14.469,14.3449,14.39,288888.8889
2011-02-11 09:40:00,25.52,25.61,25.45,25.46,342638.20470717025,14.39,14.4408,14.3506,14.3562,342638.2047
2011-02-11 09:45:00,25.47,25.57,25.45,25.56,268199.2337164751,14.3618,14.4182,14.3506,14.4126,268199.2337
2011-02-11 09:50:00,25.55,25.61,25.54,25.58,276190.4761904762,14.4069,14.4408,14.4013,14.4239,276190.4762
2011-02-11 09:55:00,25.58,25.63,25.52,25.62,215763.5467980296,14.4239,14.4521,14.39,14.4464,215763.5468
2011-02-11 10:00:00,25.62,25.63,25.54,25.57,211494.25287356324,14.4464,14.4521,14.4013,14.4182,211494.2529
2011-02-11 10:05:00,25.57,25.58,25.35,25.36,765736.179529283,14.4182,14.4239,14.2942,14.2998,765736.1795
2011-02-11 10:10:00,25.35,25.37,25.25,25.25,389928.8451012589,14.2942,14.3054,14.2378,14.2378,389928.8451
2011-02-11 10:15:00,25.26,25.29,25.19,25.26,351724.1379310345,14.2434,14.2603,14.204,14.2434,351724.1379
2011-02-11 10:20:00,25.25,25.36,25.24,25.27,510125.8894362343,14.2378,14.2998,14.2321,14.2491,510125.8894
2011-02-11 10:25:00,25.27,25.39,25.24,25.37,134428.0240831965,14.2491,14.3167,14.2321,14.3054,134428.0241
2011-02-11 10:30:00,25.37,25.39,25.29,25.3,158949.09688013137,14.3054,14.3167,14.2603,14.266,158949.0969
2011-02-11 10:35:00,25.3,25.33,25.27,25.32,98741.10563765735,14.266,14.2829,14.2491,14.2773,98741.1056
2011-02-11 10:40:00,25.32,25.34,25.28,25.34,165955.1176792556,14.2773,14.2885,14.2547,14.2885,165955.1177
2011-02-11 10:45:00,25.35,25.5,25.34,25.5,125561.02900930488,14.2942,14.3788,14.2885,14.3788,125561.029
2011-02-11 10:50:00,25.5,25.61,25.49,25.5,265462.5068418172,14.3788,14.4408,14.3731,14.3788,265462.5068
2011-02-11 10:55:00,25.5,25.51,25.47,25.49,91516.14668856048,14.3788,14.3844,14.3618,14.3731,91516.1467
2011-02-11 11:00:00,25.49,25.63,25.47,25.57,184236.4532019705,14.3731,14.4521,14.3618,14.4182,184236.4532
2011-02-11 11:05:00,25.58,25.61,25.48,25.56,265024.63054187194,14.4239,14.4408,14.3675,14.4126,265024.6305
2011-02-11 11:10:00,25.56,25.87,25.56,25.83,743951.833607006,14.4126,14.5874,14.4126,14.5648,743951.8336
2011-02-11 11:15:00,25.82,25.89,25.77,25.81,311658.4564860427,14.5592,14.5987,14.531,14.5536,311658.4565
2011-02-11 11:20:00,25.82,25.84,25.75,25.83,142528.7356321839,14.5592,14.5705,14.5197,14.5648,142528.7356
2011-02-11 11:25:00,25.83,25.97,25.83,25.96,462068.9655172414,14.5648,14.6438,14.5648,14.6381,462068.9655
2011-02-11 11:30:00,25.96,26.02,25.88,25.89,320963.3278598796,14.6381,14.672,14.593,14.5987,320963.3279
2011-02-11 11:35:00,25.88,25.89,25.78,25.79,153694.58128078817,14.593,14.5987,14.5366,14.5423,153694.5813
2011-02-11 11:40:00,25.78,25.78,25.7,25.72,152818.82868089766,14.5366,14.5366,14.4915,14.5028,152818.8287
2011-02-11 11:45:00,25.72,25.78,25.69,25.72,169129.7208538588,14.5028,14.5366,14.4859,14.5028,169129.7209
2011-02-11 11:50:00,25.72,25.76,25.7,25.71,111767.925561029,14.5028,14.5254,14.4915,14.4972,111767.9256
2011-02-11 11:55:00,25.71,25.75,25.65,25.72,354241.92665571976,14.4972,14.5197,14.4633,14.5028,354241.9267
2011-02-11 12:00:00,25.71,25.72,25.66,25.66,127203.06513409964,14.4972,14.5028,14.469,14.469,127203.0651
2011-02-11 12:05:00,25.67,25.71,25.65,25.67,142090.85933223864,14.4746,14.4972,14.4633,14.4746,142090.8593
2011-02-11 12:10:00,25.65,25.72,25.58,25.62,294033.9354132457,14.4633,14.5028,14.4239,14.4464,294033.9354
2011-02-11 12:15:00,25.62,25.62,25.5,25.51,172194.85495347565,14.4464,14.4464,14.3788,14.3844,172194.855
2011-02-11 12:20:00,25.5,25.67,25.5,25.66,171100.16420361248,14.3788,14.4746,14.3788,14.469,171100.1642
2011-02-11 12:25:00,25.66,25.7,25.61,25.62,268418.1718664477,14.469,14.4915,14.4408,14.4464,268418.1719
2011-02-11 12:30:00,25.62,25.67,25.61,25.65,57033.38806787083,14.4464,14.4746,14.4408,14.4633,57033.3881
2011-02-11 12:35:00,25.66,25.66,25.54,25.54,212041.5982484948,14.469,14.469,14.4013,14.4013,212041.5982
2011-02-11 12:40:00,25.55,25.6,25.55,25.57,140667.76135741654,14.4069,14.4351,14.4069,14.4182,140667.7614
2011-02-11 12:45:00,25.57,25.6,25.51,25.52,142747.67378215655,14.4182,14.4351,14.3844,14.39,142747.6738
2011-02-11 12:50:00,25.52,25.56,25.51,25.53,86042.69293924466,14.39,14.4126,14.3844,14.3957,86042.6929
2011-02-11 12:55:00,25.54,25.58,25.48,25.49,231198.68637110016,14.4013,14.4239,14.3675,14.3731,231198.6864
2011-02-11 13:00:00,25.5,25.56,25.49,25.56,62178.4345922277,14.3788,14.4126,14.3731,14.4126,62178.4346
2011-02-11 13:05:00,25.56,25.58,25.54,25.57,116584.56486042694,14.4126,14.4239,14.4013,14.4182,116584.5649
2011-02-11 13:10:00,25.57,25.59,25.55,25.55,88779.41981390258,14.4182,14.4295,14.4069,14.4069,88779.4198
2011-02-11 13:15:00,25.55,25.56,25.51,25.51,84948.0021893815,14.4069,14.4126,14.3844,14.3844,84948.0022
2011-02-11 13:20:00,25.52,25.55,25.51,25.53,101258.89436234265,14.39,14.4069,14.3844,14.3957,101258.8944
2011-02-11 13:25:00,25.54,25.56,25.52,25.54,51012.58894362343,14.4013,14.4126,14.39,14.4013,51012.5889
2011-02-11 13:30:00,25.53,25.56,25.52,25.52,49261.08374384237,14.3957,14.4126,14.39,14.39,49261.0837
2011-02-11 13:35:00,25.53,25.53,25.49,25.51,76628.35249042146,14.3957,14.3957,14.3731,14.3844,76628.3525
2011-02-11 13:40:00,25.52,25.58,25.52,25.53,66557.19759168035,14.39,14.4239,14.39,14.3957,66557.1976
2011-02-11 13:45:00,25.54,25.55,25.52,25.53,81773.39901477833,14.4013,14.4069,14.39,14.3957,81773.399
2011-02-11 13:50:00,25.53,25.56,25.51,25.56,71592.7750410509,14.3957,14.4126,14.3844,14.4126,71592.775
2011-02-11 13:55:00,25.55,25.56,25.53,25.53,41926.65571975917,14.4069,14.4126,14.3957,14.3957,41926.6557
2011-02-11 14:00:00,25.53,25.57,25.51,25.56,327969.34865900385,14.3957,14.4182,14.3844,14.4126,327969.3487
2011-02-11 14:05:00,25.56,25.61,25.56,25.61,88888.88888888889,14.4126,14.4408,14.4126,14.4408,88888.8889
2011-02-11 14:10:00,25.6,25.61,25.54,25.55,285385.8784893268,14.4351,14.4408,14.4013,14.4069,285385.8785
2011-02-11 14:15:00,25.56,25.56,25.52,25.54,49917.898193760266,14.4126,14.4126,14.39,14.4013,49917.8982
2011-02-11 14:20:00,25.53,25.55,25.51,25.54,56267.10454296661,14.3957,14.4069,14.3844,14.4013,56267.1045
2011-02-11 14:25:00,25.53,25.54,25.51,25.53,63492.06349206349,14.3957,14.4013,14.3844,14.3957,63492.0635
2011-02-11 14:30:00,25.53,25.56,25.5,25.54,288451.01258894365,14.3957,14.4126,14.3788,14.4013,288451.0126
2011-02-11 14:35:00,25.54,25.55,25.49,25.49,323590.5856595512,14.4013,14.4069,14.3731,14.3731,323590.5857
2011-02-11 14:40:00,25.5,25.5,25.47,25.49,183360.70060207992,14.3788,14.3788,14.3618,14.3731,183360.7006
2011-02-11 14:45:00,25.49,25.5,25.48,25.49,82320.74438970991,14.3731,14.3788,14.3675,14.3731,82320.7444
2011-02-11 14:50:00,25.5,25.5,25.48,25.48,121072.79693486592,14.3788,14.3788,14.3675,14.3675,121072.7969
2011-02-11 14:55:00,25.48,25.5,25.48,25.49,191242.4740010947,14.3675,14.3788,14.3675,14.3731,191242.474
2011-02-11 15:00:00,25.49,25.52,25.49,25.5,98303.2293377121,14.3731,14.39,14.3731,14.3788,98303.2293
2011-02-11 15:05:00,25.5,25.5,25.47,25.48,140558.29228243022,14.3788,14.3788,14.3618,14.3675,140558.2923
2011-02-11 15:10:00,25.48,25.48,25.41,25.45,862835.2490421457,14.3675,14.3675,14.328,14.3506,862835.249
2011-02-11 15:15:00,25.46,25.48,25.42,25.43,346798.02955665026,14.3562,14.3675,14.3336,14.3393,346798.0296
2011-02-11 15:20:00,25.43,25.54,25.43,25.53,108155.44608648056,14.3393,14.4013,14.3393,14.3957,108155.4461
2011-02-11 15:25:00,25.53,25.58,25.52,25.55,186316.36562671047,14.3957,14.4239,14.39,14.4069,186316.3656
2011-02-11 15:30:00,25.55,25.61,25.55,25.6,306075.5336617406,14.4069,14.4408,14.4069,14.4351,306075.5337
2011-02-11 15:35:00,25.59,25.61,25.57,25.58,355117.67925561033,14.4295,14.4408,14.4182,14.4239,355117.6793
2011-02-11 15:40:00,25.58,25.61,25.55,25.58,188286.8089764641,14.4239,14.4408,14.4069,14.4239,188286.809
2011-02-11 15:45:00,25.58,25.6,25.54,25.55,394198.1390257253,14.4239,14.4351,14.4013,14.4069,394198.139
2011-02-11 15:50:00,25.56,25.62,25.56,25.57,441269.8412698413,14.4126,14.4464,14.4126,14.4182,441269.8413
2011-02-11 15:55:00,25.57,25.57,25.53,25.56,308483.8533114395,14.4182,14.4182,14.3957,14.4126,308483.8533
2011-02-14 09:30:00,25.5,25.76,25.46,25.75,322824.302134647,14.4035,14.5503,14.3809,14.5447,322824.3021
2011-02-14 09:35:00,25.72,25.79,25.61,25.72,299178.9819376026,14.5277,14.5673,14.4656,14.5277,299178.9819
2011-02-14 09:40:00,25.72,25.74,25.62,25.64,284072.249589491,14.5277,14.539,14.4713,14.4826,284072.2496
2011-02-14 09:45:00,25.64,25.73,25.64,25.66,161029.00930487138,14.4826,14.5334,14.4826,14.4938,161029.0093
2011-02-14 09:50:00,25.67,25.8,25.66,25.74,189709.90695128628,14.4995,14.5729,14.4938,14.539,189709.907
2011-02-14 09:55:00,25.74,25.89,25.74,25.84,164641.48877941983,14.539,14.6238,14.539,14.5955,164641.4888
2011-02-14 10:00:00,25.83,25.9,25.81,25.84,195621.2370005473,14.5899,14.6294,14.5786,14.5955,195621.237
2011-02-14 10:05:00,25.84,25.93,25.83,25.93,126765.18883415437,14.5955,14.6464,14.5899,14.6464,126765.1888
2011-02-14 10:10:00,25.93,26.02,25.93,26.0,196715.9277504105,14.6464,14.6972,14.6464,14.6859,196715.9278
2011-02-14 10:15:00,26.0,26.06,25.94,26.05,259332.23864258348,14.6859,14.7198,14.652,14.7141,259332.2386
2011-02-14 10:20:00,26.05,26.15,26.04,26.11,222879.0366721401,14.7141,14.7706,14.7085,14.748,222879.0367
2011-02-14 10:25:00,26.1,26.17,26.06,26.08,128626.16310892174,14.7424,14.7819,14.7198,14.7311,128626.1631
2011-02-14 10:30:00,26.08,26.1,26.04,26.08,122386.4258347017,14.7311,14.7424,14.7085,14.7311,122386.4258
2011-02-14 10:35:00,26.08,26.24,26.07,26.08,275643.13081554463,14.7311,14.8215,14.7254,14.7311,275643.1308
2011-02-14 10:40:00,26.08,26.1,25.93,25.96,124028.46195949645,14.7311,14.7424,14.6464,14.6633,124028.462
2011-02-14 10:45:00,25.96,25.96,25.82,25.82,148768.47290640394,14.6633,14.6633,14.5842,14.5842,148768.4729
2011-02-14 10:50:00,25.83,25.92,25.81,25.89,145155.99343185552,14.5899,14.6407,14.5786,14.6238,145155.9934
2011-02-14 10:55:00,25.89,25.97,25.89,25.96,69731.80076628353,14.6238,14.6689,14.6238,14.6633,69731.8008
2011-02-14 11:00:00,25.97,25.98,25.93,25.97,85714.28571428572,14.6689,14.6746,14.6464,14.6689,85714.2857
2011-02-14 11:05:00,25.97,26.03,25.93,25.94,70498.08429118774,14.6689,14.7028,14.6464,14.652,70498.0843
2011-02-14 11:10:00,25.93,25.99,25.91,25.95,80350.30103995622,14.6464,14.6802,14.6351,14.6577,80350.301
2011-02-14 11:15:00,25.94,26.03,25.92,26.02,99945.26546250684,14.652,14.7028,14.6407,14.6972,99945.2655
2011-02-14 11:20:00,26.02,26.03,26.01,26.02,82977.5588396278,14.6972,14.7028,14.6915,14.6972,82977.5588
2011-02-14 11:25:00,26.03,26.03,25.96,25.97,57909.14066776136,14.7028,14.7028,14.6633,14.6689,57909.1407
2011-02-14 11:30:00,25.97,26.0,25.93,26.0,62944.71811713191,14.6689,14.6859,14.6464,14.6859,62944.7181
2011-02-14 11:35:00,26.01,26.05,25.99,26.04,77723.04324028462,14.6915,14.7141,14.6802,14.7085,77723.0432
2011-02-14 11:40:00,26.04,26.11,26.04,26.1,97755.88396278051,14.7085,14.748,14.7085,14.7424,97755.884
2011-02-14 11:45:00,26.11,26.14,26.06,26.13,160153.25670498086,14.748,14.765,14.7198,14.7593,160153.2567
2011-02-14 11:50:00,26.13,26.15,26.13,26.14,39627.80514504653,14.7593,14.7706,14.7593,14.765,39627.8051
2011-02-14 11:55:00,26.13,26.13,26.09,26.11,37985.76902025178,14.7593,14.7593,14.7367,14.748,37985.769
2011-02-14 12:00:00,26.1,26.12,26.08,26.1,56814.44991789819,14.7424,14.7537,14.7311,14.7424,56814.4499
2011-02-14 12:05:00,26.1,26.1,26.06,26.06,31308.155446086483,14.7424,14.7424,14.7198,14.7198,31308.1554
2011-02-14 12:10:00,26.06,26.11,26.05,26.1,40613.026819923376,14.7198,14.748,14.7141,14.7424,40613.0268
2011-02-14 12:15:00,26.1,26.14,26.08,26.14,177558.83962780517,14.7424,14.765,14.7311,14.765,177558.8396
2011-02-14 12:20:00,26.14,26.21,26.14,26.21,92501.36836343732,14.765,14.8045,14.765,14.8045,92501.3684
2011-02-14 12:25:00,26.2,26.25,26.17,26.23,190585.6595511768,14.7989,14.8271,14.7819,14.8158,190585.6596
2011-02-14 12:30:00,26.23,26.28,26.23,26.26,122495.89490968802,14.8158,14.8441,14.8158,14.8328,122495.8949
2011-02-14 12:35:00,26.27,26.35,26.27,26.34,198795.8401751505,14.8384,14.8836,14.8384,14.8779,198795.8402
2011-02-14 12:40:00,26.34,26.38,26.33,26.37,169239.1899288451,14.8779,14.9005,14.8723,14.8949,169239.1899
2011-02-14 12:45:00,26.37,26.37,26.35,26.36,99835.79638752052,14.8949,14.8949,14.8836,14.8892,99835.7964
2011-02-14 12:50:00,26.36,26.42,26.36,26.4,214668.8560481664,14.8892,14.9231,14.8892,14.9118,214668.856
2011-02-14 12:55:00,26.4,26.49,26.4,26.48,416201.42309797485,14.9118,14.9627,14.9118,14.957,416201.4231
2011-02-14 13:00:00,26.48,26.5,26.45,26.5,375588.3962780515,14.957,14.9683,14.9401,14.9683,375588.3963
2011-02-14 13:05:00,26.49,26.55,26.47,26.54,279584.017515052,14.9627,14.9966,14.9514,14.9909,279584.0175
2011-02-14 13:10:00,26.55,26.71,26.54,26.68,543732.8954570334,14.9966,15.0869,14.9909,15.07,543732.8955
2011-02-14 13:15:00,26.68,26.83,26.59,26.79,595840.17515052,15.07,15.1547,15.0192,15.1321,595840.1752
2011-02-14 13:20:00,26.78,26.93,26.73,26.92,702025.1778872468,15.1265,15.2112,15.0982,15.2055,702025.1779
2011-02-14 13:25:00,26.91,26.96,26.78,26.82,450027.3672687466,15.1999,15.2281,15.1265,15.1491,450027.3673
2011-02-14 13:30:00,26.8,26.81,26.7,26.79,277723.0432402846,15.1378,15.1434,15.0813,15.1321,277723.0432
2011-02-14 13:35:00,26.8,26.87,26.79,26.8,120634.92063492064,15.1378,15.1773,15.1321,15.1378,120634.9206
2011-02-14 13:40:00,26.8,26.81,26.65,26.66,247619.04761904763,15.1378,15.1434,15.053,15.0587,247619.0476
2011-02-14 13:45:00,26.67,26.67,26.5,26.52,325342.09085933224,15.0643,15.0643,14.9683,14.9796,325342.0909
2011-02-14 13:50:00,26.52,26.54,26.45,26.49,245758.07334428024,14.9796,14.9909,14.9401,14.9627,245758.0733
2011-02-14 13:55:00,26.48,26.58,26.45,26.46,144608.64805692394,14.957,15.0135,14.9401,14.9457,144608.6481
2011-02-14 14:00:00,26.45,26.46,26.36,26.36,353037.7668308703,14.9401,14.9457,14.8892,14.8892,353037.7668
2011-02-14 14:05:00,26.36,26.45,26.36,26.43,74986.31636562671,14.8892,14.9401,14.8892,14.9288,74986.3164
2011-02-14 14:10:00,26.42,26.45,26.39,26.4,111439.51833607006,14.9231,14.9401,14.9062,14.9118,111439.5183
2011-02-14 14:15:00,26.39,26.48,26.39,26.48,136726.87465790915,14.9062,14.957,14.9062,14.957,136726.8747
2011-02-14 14:20:00,26.48,26.55,26.48,26.52,172523.2621784346,14.957,14.9966,14.957,14.9796,172523.2622
2011-02-14 14:25:00,26.52,26.56,26.47,26.51,147454.84400656816,14.9796,15.0022,14.9514,14.974,147454.844
2011-02-14 14:30:00,26.51,26.52,26.48,26.5,110454.29666119322,14.974,14.9796,14.957,14.9683,110454.2967
2011-02-14 14:35:00,26.5,26.57,26.49,26.56,111001.6420361248,14.9683,15.0079,14.9627,15.0022,111001.642
2011-02-14 14:40:00,26.57,26.63,26.55,26.55,152818.82868089766,15.0079,15.0417,14.9966,14.9966,152818.8287
2011-02-14 14:45:00,26.56,26.63,26.55,26.63,125232.62178434592,15.0022,15.0417,14.9966,15.0417,125232.6218
2011-02-14 14:50:00,26.62,26.66,26.56,26.56,239737.27422003285,15.0361,15.0587,15.0022,15.0022,239737.2742
2011-02-14 14:55:00,26.56,26.56,26.52,26.52,112424.74001094692,15.0022,15.0022,14.9796,14.9796,112424.74
2011-02-14 15:00:00,26.52,26.61,26.5,26.58,262287.90366721404,14.9796,15.0304,14.9683,15.0135,262287.9037
2011-02-14 15:05:00,26.58,26.66,26.57,26.61,200985.22167487687,15.0135,15.0587,15.0079,15.0304,200985.2217
2011-02-14 15:10:00,26.61,26.62,26.57,26.59,129939.79200875752,15.0304,15.0361,15.0079,15.0192,129939.792
2011-02-14 15:15:00,26.58,26.62,26.56,26.62,177668.30870279146,15.0135,15.0361,15.0022,15.0361,177668.3087
2011-02-14 15:20:00,26.62,26.67,26.61,26.65,178434.59222769568,15.0361,15.0643,15.0304,15.053,178434.5922
2011-02-14 15:25:00,26.64,26.67,26.57,26.58,395840.17515052,15.0474,15.0643,15.0079,15.0135,395840.1752
2011-02-14 15:30:00,26.57,26.58,26.46,26.46,460098.5221674877,15.0079,15.0135,14.9457,14.9457,460098.5222
2011-02-14 15:35:00,26.45,26.46,26.35,26.37,319759.16803503013,14.9401,14.9457,14.8836,14.8949,319759.168
2011-02-14 15:40:00,26.37,26.56,26.36,26.54,313957.3070607553,14.8949,15.0022,14.8892,14.9909,313957.3071
2011-02-14 15:45:00,26.54,26.66,26.54,26.66,245539.13519430763,14.9909,15.0587,14.9909,15.0587,245539.1352
2011-02-14 15:50:00,26.66,26.66,26.58,26.62,479036.6721401204,15.0587,15.0587,15.0135,15.0361,479036.6721
2011-02-14 15:55:00,26.62,26.62,26.55,26.56,529939.7920087576,15.0361,15.0361,14.9966,15.0022,529939.792
2011-02-15 09:30:00,26.62,26.72,26.56,26.58,279146.1412151068,15.0361,15.0926,15.0022,15.0135,279146.1412
2011-02-15 09:35:00,26.59,26.61,26.44,26.47,187848.9326765189,15.0192,15.0304,14.9344,14.9514,187848.9327
2011-02-15 09:40:00,26.44,26.44,26.14,26.26,487794.1981390258,14.9344,14.9344,14.765,14.8328,487794.1981
2011-02-15 09:45:00,26.25,26.3,25.99,26.11,464367.81609195407,14.8271,14.8553,14.6802,14.748,464367.8161
2011-02-15 09:50:00,26.12,26.21,25.98,26.09,377011.4942528736,14.7537,14.8045,14.6746,14.7367,377011.4943
2011-02-15 09:55:00,26.09,26.25,26.09,26.21,208866.9950738916,14.7367,14.8271,14.7367,14.8045,208866.9951
2011-02-15 10:00:00,26.2,26.25,26.1,26.1,221784.34592227696,14.7989,14.8271,14.7424,14.7424,221784.3459
2011-02-15 10:05:00,26.09,26.09,25.88,25.98,293924.46633825946,14.7367,14.7367,14.6181,14.6746,293924.4663
2011-02-15 10:10:00,25.98,26.05,25.87,26.0,219157.08812260532,14.6746,14.7141,14.6125,14.6859,219157.0881
2011-02-15 10:15:00,26.0,26.0,25.87,25.93,136726.87465790915,14.6859,14.6859,14.6125,14.6464,136726.8747
2011-02-15 10:20:00,25.93,25.94,25.87,25.92,137493.15818281335,14.6464,14.652,14.6125,14.6407,137493.1582
2011-02-15 10:25:00,25.92,25.93,25.87,25.88,99397.92008757526,14.6407,14.6464,14.6125,14.6181,99397.9201
2011-02-15 10:30:00,25.87,25.87,25.79,25.8,250027.3672687466,14.6125,14.6125,14.5673,14.5729,250027.3673
2011-02-15 10:35:00,25.8,25.84,25.77,25.84,218719.2118226601,14.5729,14.5955,14.556,14.5955,218719.2118
2011-02-15 10:40:00,25.84,26.03,25.83,26.03,394307.60810071154,14.5955,14.7028,14.5899,14.7028,394307.6081
2011-02-15 10:45:00,26.03,26.03,25.91,25.91,129173.50848385332,14.7028,14.7028,14.6351,14.6351,129173.5085
2011-02-15 10:50:00,25.92,26.08,25.89,26.07,151286.26163108923,14.6407,14.7311,14.6238,14.7254,151286.2616
2011-02-15 10:55:00,26.08,26.13,26.01,26.09,177339.90147783252,14.7311,14.7593,14.6915,14.7367,177339.9015
2011-02-15 11:00:00,26.1,26.16,26.05,26.06,73015.87301587302,14.7424,14.7763,14.7141,14.7198,73015.873
2011-02-15 11:05:00,26.06,26.14,26.05,26.08,274767.3782156541,14.7198,14.765,14.7141,14.7311,274767.3782
2011-02-15 11:10:00,26.08,26.16,26.05,26.15,180405.03557744937,14.7311,14.7763,14.7141,14.7706,180405.0356
2011-02-15 11:15:00,26.16,26.23,26.16,26.18,132457.5807334428,14.7763,14.8158,14.7763,14.7876,132457.5807
2011-02-15 11:20:00,26.19,26.19,26.14,26.17,107498.63163656268,14.7932,14.7932,14.765,14.7819,107498.6316
2011-02-15 11:25:00,26.16,26.3,26.16,26.3,216639.29939792008,14.7763,14.8553,14.7763,14.8553,216639.2994
2011-02-15 11:30:00,26.3,26.32,26.26,26.3,186863.71100164205,14.8553,14.8666,14.8328,14.8553,186863.711
2011-02-15 11:35:00,26.3,26.35,26.23,26.24,170662.28790366722,14.8553,14.8836,14.8158,14.8215,170662.2879
2011-02-15 11:40:00,26.24,26.32,26.24,26.29,111767.925561029,14.8215,14.8666,14.8215,14.8497,111767.9256
2011-02-15 11:45:00,26.3,26.35,26.15,26.17,378434.5922276957,14.8553,14.8836,14.7706,14.7819,378434.5922
2011-02-15 11:50:00,26.18,26.2,26.09,26.12,109797.48221127532,14.7876,14.7989,14.7367,14.7537,109797.4822
2011-02-15 11:55:00,26.12,26.14,26.08,26.1,69731.80076628353,14.7537,14.765,14.7311,14.7424,69731.8008
2011-02-15 12:00:00,26.1,26.19,26.07,26.18,187411.05637657363,14.7424,14.7932,14.7254,14.7876,187411.0564
2011-02-15 12:05:00,26.18,26.19,26.11,26.19,94909.6880131363,14.7876,14.7932,14.748,14.7932,94909.688
2011-02-15 12:10:00,26.19,26.24,26.16,26.24,110673.23481116584,14.7932,14.8215,14.7763,14.8215,110673.2348
2011-02-15 12:15:00,26.24,26.28,26.24,26.28,64586.75424192666,14.8215,14.8441,14.8215,14.8441,64586.7542
2011-02-15 12:20:00,26.28,26.3,26.25,26.3,71154.89874110564,14.8441,14.8553,14.8271,14.8553,71154.8987
2011-02-15 12:25:00,26.3,26.35,26.3,26.32,183251.2315270936,14.8553,14.8836,14.8553,14.8666,183251.2315
2011-02-15 12:30:00,26.32,26.34,26.28,26.28,102572.52326217844,14.8666,14.8779,14.8441,14.8441,102572.5233
2011-02-15 12:35:00,26.28,26.31,26.26,26.3,52873.56321839081,14.8441,14.861,14.8328,14.8553,52873.5632
2011-02-15 12:40:00,26.31,26.34,26.29,26.33,105856.59551176793,14.861,14.8779,14.8497,14.8723,105856.5955
2011-02-15 12:45:00,26.34,26.37,26.34,26.35,74986.31636562671,14.8779,14.8949,14.8779,14.8836,74986.3164
2011-02-15 12:50:00,26.35,26.35,26.31,26.33,45320.19704433498,14.8836,14.8836,14.861,14.8723,45320.197
2011-02-15 12:55:00,26.34,26.36,26.3,26.36,85057.47126436782,14.8779,14.8892,14.8553,14.8892,85057.4713
2011-02-15 13:00:00,26.36,26.36,26.25,26.27,57909.14066776136,14.8892,14.8892,14.8271,14.8384,57909.1407
2011-02-15 13:05:00,26.27,26.29,26.24,26.27,72796.93486590039,14.8384,14.8497,14.8215,14.8384,72796.9349
2011-02-15 13:10:00,26.27,26.35,26.26,26.34,67323.48111658456,14.8384,14.8836,14.8328,14.8779,67323.4811
2011-02-15 13:15:00,26.34,26.36,26.29,26.29,72468.52764094144,14.8779,14.8892,14.8497,14.8497,72468.5276
2011-02-15 13:20:00,26.29,26.35,26.29,26.35,50793.6507936508,14.8497,14.8836,14.8497,14.8836,50793.6508
2011-02-15 13:25:00,26.35,26.35,26.27,26.27,63054.18719211823,14.8836,14.8836,14.8384,14.8384,63054.1872
2011-02-15 13:30:00,26.28,26.3,26.27,26.29,70826.49151614669,14.8441,14.8553,14.8384,14.8497,70826.4915
2011-02-15 13:35:00,26.29,26.3,26.25,26.26,273782.15654077724,14.8497,14.8553,14.8271,14.8328,273782.1565
2011-02-15 13:40:00,26.26,26.29,26.25,26.28,30760.8100711549,14.8328,14.8497,14.8271,14.8441,30760.8101
2011-02-15 13:45:00,26.27,26.36,26.27,26.36,79584.01751505201,14.8384,14.8892,14.8384,14.8892,79584.0175
2011-02-15 13:50:00,26.35,26.36,26.29,26.29,44116.03721948549,14.8836,14.8892,14.8497,14.8497,44116.0372
2011-02-15 13:55:00,26.29,26.31,26.26,26.26,80788.17733990148,14.8497,14.861,14.8328,14.8328,80788.1773
2011-02-15 14:00:00,26.27,26.28,26.15,26.15,131910.2353585112,14.8384,14.8441,14.7706,14.7706,131910.2354
2011-02-15 14:05:00,26.16,26.25,26.14,26.25,92939.2446633826,14.7763,14.8271,14.765,14.8271,92939.2447
2011-02-15 14:10:00,26.24,26.25,26.21,26.21,69184.45539135195,14.8215,14.8271,14.8045,14.8045,69184.4554
2011-02-15 14:15:00,26.21,26.24,26.18,26.18,35686.91844553914,14.8045,14.8215,14.7876,14.7876,35686.9184
2011-02-15 14:20:00,26.18,26.23,26.18,26.23,116803.50301039957,14.7876,14.8158,14.7876,14.8158,116803.503
2011-02-15 14:25:00,26.23,26.25,26.17,26.17,111877.39463601532,14.8158,14.8271,14.7819,14.7819,111877.3946
2011-02-15 14:30:00,26.17,26.21,26.15,26.21,74548.44006568145,14.7819,14.8045,14.7706,14.8045,74548.4401
2011-02-15 14:35:00,26.19,26.2,26.11,26.12,108483.85331143952,14.7932,14.7989,14.748,14.7537,108483.8533
2011-02-15 14:40:00,26.12,26.19,26.12,26.15,92610.83743842364,14.7537,14.7932,14.7537,14.7706,92610.8374
2011-02-15 14:45:00,26.16,26.16,26.08,26.12,217405.5829228243,14.7763,14.7763,14.7311,14.7537,217405.5829
2011-02-15 14:50:00,26.13,26.13,26.03,26.03,260864.8056923919,14.7593,14.7593,14.7028,14.7028,260864.8057
2011-02-15 14:55:00,26.04,26.1,26.03,26.07,51231.52709359606,14.7085,14.7424,14.7028,14.7254,51231.5271
2011-02-15 15:00:00,26.07,26.12,26.06,26.12,73563.2183908046,14.7254,14.7537,14.7198,14.7537,73563.2184
2011-02-15 15:05:00,26.12,26.16,26.11,26.16,61193.21291735085,14.7537,14.7763,14.748,14.7763,61193.2129
2011-02-15 15:10:00,26.16,26.18,26.15,26.18,66228.7903667214,14.7763,14.7876,14.7706,14.7876,66228.7904
2011-02-15 15:15:00,26.18,26.19,26.11,26.11,136507.9365079365,14.7876,14.7932,14.748,14.748,136507.9365
2011-02-15 15:20:00,26.12,26.12,26.07,26.08,144280.24083196497,14.7537,14.7537,14.7254,14.7311,144280.2408
2011-02-15 15:25:00,26.07,26.08,26.03,26.03,189053.0925013684,14.7254,14.7311,14.7028,14.7028,189053.0925
2011-02-15 15:30:00,26.03,26.07,26.03,26.03,235577.4493705528,14.7028,14.7254,14.7028,14.7028,235577.4494
2011-02-15 15:35:00,26.03,26.03,25.98,26.02,159386.97318007663,14.7028,14.7028,14.6746,14.6972,159386.9732
2011-02-15 15:40:00,26.02,26.02,25.95,25.99,199014.7783251232,14.6972,14.6972,14.6577,14.6802,199014.7783
2011-02-15 15:45:00,25.98,26.0,25.95,25.99,348111.65845648607,14.6746,14.6859,14.6577,14.6802,348111.6585
2011-02-15 15:50:00,25.99,26.01,25.96,25.96,257033.38806787084,14.6802,14.6915,14.6633,14.6633,257033.3881
2011-02-15 15:55:00,25.96,26.0,25.95,25.99,506622.8790366722,14.6633,14.6859,14.6577,14.6802,506622.879
2011-02-16 09:30:00,26.7,27.05,26.69,27.0,720415.982484948,15.0813,15.279,15.0756,15.2507,720415.9825
2011-02-16 09:35:00,27.0,27.03,26.83,26.88,669950.7389162562,15.2507,15.2677,15.1547,15.183,669950.7389
2011-02-16 09:40:00,26.88,26.89,26.67,26.68,573617.9529282978,15.183,15.1886,15.0643,15.07,573617.9529
2011-02-16 09:45:00,26.69,26.69,26.6,26.67,316146.68856048165,15.0756,15.0756,15.0248,15.0643,316146.6886
2011-02-16 09:50:00,26.67,26.78,26.63,26.73,206458.67542419268,15.0643,15.1265,15.0417,15.0982,206458.6754
2011-02-16 09:55:00,26.74,26.77,26.68,26.68,129830.3229337712,15.1039,15.1208,15.07,15.07,129830.3229
2011-02-16 10:00:00,26.68,26.68,26.59,26.65,295675.9715380405,15.07,15.07,15.0192,15.053,295675.9715
2011-02-16 10:05:00,26.65,26.68,26.59,26.61,306841.8171866448,15.053,15.07,15.0192,15.0304,306841.8172
2011-02-16 10:10:00,26.62,26.7,26.57,26.59,400218.93814997264,15.0361,15.0813,15.0079,15.0192,400218.9381
2011-02-16 10:15:00,26.59,26.66,26.59,26.61,183251.2315270936,15.0192,15.0587,15.0192,15.0304,183251.2315
2011-02-16 10:20:00,26.61,26.64,26.53,26.56,359496.442255063,15.0304,15.0474,14.9853,15.0022,359496.4423
2011-02-16 10:25:00,26.56,26.6,26.54,26.58,96989.6004378763,15.0022,15.0248,14.9909,15.0135,96989.6004
2011-02-16 10:30:00,26.58,26.84,26.58,26.81,779529.2829775589,15.0135,15.1604,15.0135,15.1434,779529.283
2011-02-16 10:35:00,26.81,26.93,26.76,26.92,412041.5982484948,15.1434,15.2112,15.1152,15.2055,412041.5982
2011-02-16 10:40:00,26.92,27.02,26.9,26.97,621784.345922277,15.2055,15.262,15.1943,15.2338,621784.3459
2011-02-16 10:45:00,26.96,26.97,26.76,26.87,362889.9835796388,15.2281,15.2338,15.1152,15.1773,362889.9836
2011-02-16 10:50:00,26.86,26.9,26.83,26.89,236562.67104542968,15.1717,15.1943,15.1547,15.1886,236562.671
2011-02-16 10:55:00,26.89,26.95,26.88,26.95,466666.6666666667,15.1886,15.2225,15.183,15.2225,466666.6667
2011-02-16 11:00:00,26.95,27.01,26.92,26.98,192556.1029009305,15.2225,15.2564,15.2055,15.2394,192556.1029
2011-02-16 11:05:00,26.98,27.0,26.77,26.77,253311.4395183361,15.2394,15.2507,15.1208,15.1208,253311.4395
2011-02-16 11:10:00,26.77,26.87,26.77,26.81,162999.45265462509,15.1208,15.1773,15.1208,15.1434,162999.4527
2011-02-16 11:15:00,26.82,26.84,26.72,26.75,197153.80405035577,15.1491,15.1604,15.0926,15.1095,197153.8041
2011-02-16 11:20:00,26.75,26.86,26.74,26.83,171209.6332785988,15.1095,15.1717,15.1039,15.1547,171209.6333
2011-02-16 11:25:00,26.83,26.85,26.78,26.8,109140.6677613574,15.1547,15.166,15.1265,15.1378,109140.6678
2011-02-16 11:30:00,26.82,26.83,26.75,26.77,147673.78215654078,15.1491,15.1547,15.1095,15.1208,147673.7822
2011-02-16 11:35:00,26.77,26.83,26.75,26.83,185112.20580186092,15.1208,15.1547,15.1095,15.1547,185112.2058
2011-02-16 11:40:00,26.82,26.89,26.8,26.89,140010.94690749864,15.1491,15.1886,15.1378,15.1886,140010.9469
2011-02-16 11:45:00,26.89,26.93,26.87,26.88,172632.7312534209,15.1886,15.2112,15.1773,15.183,172632.7313
2011-02-16 11:50:00,26.88,26.91,26.87,26.87,77723.04324028462,15.183,15.1999,15.1773,15.1773,77723.0432
2011-02-16 11:55:00,26.87,26.9,26.87,26.88,91516.14668856048,15.1773,15.1943,15.1773,15.183,91516.1467
2011-02-16 12:00:00,26.88,26.88,26.83,26.84,333333.3333333334,15.183,15.183,15.1547,15.1604,333333.3333
2011-02-16 12:05:00,26.84,26.85,26.73,26.74,201751.50519978107,15.1604,15.166,15.0982,15.1039,201751.5052
2011-02-16 12:10:00,26.74,26.74,26.67,26.72,181061.85002736727,15.1039,15.1039,15.0643,15.0926,181061.85
2011-02-16 12:15:00,26.72,26.76,26.67,26.68,103667.2140120416,15.0926,15.1152,15.0643,15.07,103667.214
2011-02-16 12:20:00,26.68,26.78,26.68,26.78,92939.2446633826,15.07,15.1265,15.07,15.1265,92939.2447
2011-02-16 12:25:00,26.77,26.81,26.75,26.76,169458.12807881774,15.1208,15.1434,15.1095,15.1152,169458.1281
2011-02-16 12:30:00,26.75,26.77,26.73,26.77,64367.81609195402,15.1095,15.1208,15.0982,15.1208,64367.8161
2011-02-16 12:35:00,26.76,26.77,26.73,26.77,132785.98795840176,15.1152,15.1208,15.0982,15.1208,132785.988
2011-02-16 12:40:00,26.77,26.77,26.75,26.77,142419.2665571976,15.1208,15.1208,15.1095,15.1208,142419.2666
2011-02-16 12:45:00,26.77,26.78,26.75,26.77,289874.11056376575,15.1208,15.1265,15.1095,15.1208,289874.1106
2011-02-16 12:50:00,26.77,26.83,26.76,26.81,82101.80623973727,15.1208,15.1547,15.1152,15.1434,82101.8062
2011-02-16 12:55:00,26.82,26.84,26.79,26.81,67104.54296661193,15.1491,15.1604,15.1321,15.1434,67104.543
2011-02-16 13:00:00,26.81,26.82,26.77,26.81,90421.45593869733,15.1434,15.1491,15.1208,15.1434,90421.4559
2011-02-16 13:05:00,26.79,26.83,26.77,26.77,174165.29830322936,15.1321,15.1547,15.1208,15.1208,174165.2983
2011-02-16 13:10:00,26.77,26.83,26.73,26.79,169677.06622879038,15.1208,15.1547,15.0982,15.1321,169677.0662
2011-02-16 13:15:00,26.8,26.8,26.72,26.74,74001.09469074987,15.1378,15.1378,15.0926,15.1039,74001.0947
2011-02-16 13:20:00,26.74,26.82,26.74,26.82,82211.27531472359,15.1039,15.1491,15.1039,15.1491,82211.2753
2011-02-16 13:25:00,26.81,26.82,26.71,26.71,92501.36836343732,15.1434,15.1491,15.0869,15.0869,92501.3684
2011-02-16 13:30:00,26.72,26.75,26.69,26.7,134865.90038314176,15.0926,15.1095,15.0756,15.0813,134865.9004
2011-02-16 13:35:00,26.71,26.75,26.67,26.69,204597.7011494253,15.0869,15.1095,15.0643,15.0756,204597.7011
2011-02-16 13:40:00,26.69,26.7,26.66,26.67,137164.7509578544,15.0756,15.0813,15.0587,15.0643,137164.751
2011-02-16 13:45:00,26.67,26.68,26.61,26.63,197044.33497536948,15.0643,15.07,15.0304,15.0417,197044.335
2011-02-16 13:50:00,26.63,26.68,26.62,26.67,164750.95785440612,15.0417,15.07,15.0361,15.0643,164750.9579
2011-02-16 13:55:00,26.67,26.68,26.66,26.67,98850.57471264368,15.0643,15.07,15.0587,15.0643,98850.5747
2011-02-16 14:00:00,26.68,26.74,26.66,26.74,181937.60262725785,15.07,15.1039,15.0587,15.1039,181937.6026
2011-02-16 14:05:00,26.75,26.75,26.62,26.65,206677.6135741653,15.1095,15.1095,15.0361,15.053,206677.6136
2011-02-16 14:10:00,26.66,26.67,26.57,26.57,268199.2337164751,15.0587,15.0643,15.0079,15.0079,268199.2337
2011-02-16 14:15:00,26.57,26.62,26.54,26.55,128845.10125889436,15.0079,15.0361,14.9909,14.9966,128845.1013
2011-02-16 14:20:00,26.55,26.59,26.55,26.57,82649.15161466887,14.9966,15.0192,14.9966,15.0079,82649.1516
2011-02-16 14:25:00,26.56,26.62,26.56,26.59,223426.3820470717,15.0022,15.0361,15.0022,15.0192,223426.382
2011-02-16 14:30:00,26.6,26.66,26.6,26.64,108702.79146141215,15.0248,15.0587,15.0248,15.0474,108702.7915
2011-02-16 14:35:00,26.65,26.66,26.62,26.66,183579.63875205256,15.053,15.0587,15.0361,15.0587,183579.6388
2011-02-16 14:40:00,26.66,26.67,26.63,26.66,179419.81390257252,15.0587,15.0643,15.0417,15.0587,179419.8139
2011-02-16 14:45:00,26.67,26.67,26.6,26.61,245210.72796934863,15.0643,15.0643,15.0248,15.0304,245210.728
2011-02-16 14:50:00,26.61,26.62,26.59,26.59,155665.02463054188,15.0304,15.0361,15.0192,15.0192,155665.0246
2011-02-16 14:55:00,26.6,26.61,26.55,26.56,108045.97701149424,15.0248,15.0304,14.9966,15.0022,108045.977
2011-02-16 15:00:00,26.56,26.58,26.54,26.58,142966.6119321292,15.0022,15.0135,14.9909,15.0135,142966.6119
2011-02-16 15:05:00,26.58,26.61,26.57,26.59,91297.20853858785,15.0135,15.0304,15.0079,15.0192,91297.2085
2011-02-16 15:10:00,26.59,26.61,26.57,26.59,174822.11275314723,15.0192,15.0304,15.0079,15.0192,174822.1128
2011-02-16 15:15:00,26.6,26.61,26.56,26.57,451340.9961685824,15.0248,15.0304,15.0022,15.0079,451340.9962
2011-02-16 15:20:00,26.57,26.57,26.56,26.57,109469.07498631637,15.0079,15.0079,15.0022,15.0079,109469.075
2011-02-16 15:25:00,26.57,26.59,26.54,26.59,308812.2605363985,15.0079,15.0192,14.9909,15.0192,308812.2605
2011-02-16 15:30:00,26.59,26.63,26.57,26.63,599452.6546250684,15.0192,15.0417,15.0079,15.0417,599452.6546
2011-02-16 15:35:00,26.62,26.63,26.58,26.63,261631.08921729613,15.0361,15.0417,15.0135,15.0417,261631.0892
2011-02-16 15:40:00,26.62,26.63,26.61,26.61,503119.8686371101,15.0361,15.0417,15.0304,15.0304,503119.8686
2011-02-16 15:45:00,26.61,26.66,26.6,26.61,518117.1319102354,15.0304,15.0587,15.0248,15.0304,518117.1319
2011-02-16 15:50:00,26.62,26.67,26.61,26.62,417843.4592227696,15.0361,15.0643,15.0304,15.0361,417843.4592
2011-02-16 15:55:00,26.62,26.67,26.62,26.67,398686.3711001642,15.0361,15.0643,15.0361,15.0643,398686.3711
2011-02-17 09:30:00,26.96,27.03,26.71,26.75,609414.3404488232,15.2281,15.2677,15.0869,15.1095,609414.3404
2011-02-17 09:35:00,26.76,26.83,26.72,26.8,410290.09304871375,15.1152,15.1547,15.0926,15.1378,410290.093
2011-02-17 09:40:00,26.8,26.88,26.7,26.87,362671.0454296661,15.1378,15.183,15.0813,15.1773,362671.0454
2011-02-17 09:45:00,26.87,26.99,26.86,26.98,548440.0656814451,15.1773,15.2451,15.1717,15.2394,548440.0657
2011-02-17 09:50:00,26.99,27.02,26.95,27.01,428680.8976464149,15.2451,15.262,15.2225,15.2564,428680.8976
2011-02-17 09:55:00,27.02,27.05,26.9,26.9,358730.1587301588,15.262,15.279,15.1943,15.1943,358730.1587
2011-02-17 10:00:00,26.91,27.03,26.9,27.01,180842.91187739465,15.1999,15.2677,15.1943,15.2564,180842.9119
2011-02-17 10:05:00,27.01,27.03,26.91,26.93,241598.24849480024,15.2564,15.2677,15.1999,15.2112,241598.2485
2011-02-17 10:10:00,26.93,26.96,26.86,26.9,302353.5851122058,15.2112,15.2281,15.1717,15.1943,302353.5851
2011-02-17 10:15:00,26.9,26.92,26.86,26.9,262835.2490421456,15.1943,15.2055,15.1717,15.1943,262835.249
2011-02-17 10:20:00,26.9,26.94,26.83,26.94,246633.8259441708,15.1943,15.2168,15.1547,15.2168,246633.8259
2011-02-17 10:25:00,26.95,26.99,26.94,26.99,222550.6294471812,15.2225,15.2451,15.2168,15.2451,222550.6294
2011-02-17 10:30:00,26.98,27.0,26.94,26.99,423754.7892720306,15.2394,15.2507,15.2168,15.2451,423754.7893
2011-02-17 10:35:00,26.99,27.02,26.95,26.95,223645.32019704435,15.2451,15.262,15.2225,15.2225,223645.3202
2011-02-17 10:40:00,26.95,27.01,26.92,27.0,233388.0678708265,15.2225,15.2564,15.2055,15.2507,233388.0679
2011-02-17 10:45:00,27.01,27.06,27.0,27.02,150191.57088122607,15.2564,15.2846,15.2507,15.262,150191.5709
2011-02-17 10:50:00,27.01,27.05,27.01,27.04,159058.5659551177,15.2564,15.279,15.2564,15.2733,159058.566
2011-02-17 10:55:00,27.04,27.04,26.99,26.99,151176.7925561029,15.2733,15.2733,15.2451,15.2451,151176.7926
2011-02-17 11:00:00,27.0,27.05,26.97,27.01,155117.6792556103,15.2507,15.279,15.2338,15.2564,155117.6793
2011-02-17 11:05:00,27.01,27.05,27.0,27.04,110454.29666119322,15.2564,15.279,15.2507,15.2733,110454.2967
2011-02-17 11:10:00,27.04,27.09,27.03,27.09,213136.288998358,15.2733,15.3016,15.2677,15.3016,213136.289
2011-02-17 11:15:00,27.09,27.11,27.07,27.1,194745.48440065683,15.3016,15.3129,15.2903,15.3072,194745.4844
2011-02-17 11:20:00,27.1,27.15,27.09,27.15,325013.6836343733,15.3072,15.3355,15.3016,15.3355,325013.6836
2011-02-17 11:25:00,27.16,27.18,27.14,27.17,198248.49480021893,15.3411,15.3524,15.3298,15.3468,198248.4948
2011-02-17 11:30:00,27.17,27.29,27.16,27.29,285933.2238642584,15.3468,15.4145,15.3411,15.4145,285933.2239
2011-02-17 11:35:00,27.29,27.33,27.27,27.3,340339.3541324576,15.4145,15.4371,15.4032,15.4202,340339.3541
2011-02-17 11:40:00,27.3,27.3,27.22,27.23,173399.01477832513,15.4202,15.4202,15.375,15.3807,173399.0148
2011-02-17 11:45:00,27.21,27.29,27.21,27.27,114395.1833607006,15.3694,15.4145,15.3694,15.4032,114395.1834
2011-02-17 11:50:00,27.27,27.31,27.25,27.3,64039.40886699508,15.4032,15.4258,15.3919,15.4202,64039.4089
2011-02-17 11:55:00,27.3,27.31,27.29,27.3,67542.4192665572,15.4202,15.4258,15.4145,15.4202,67542.4193
2011-02-17 12:00:00,27.29,27.3,27.25,27.27,83743.84236453203,15.4145,15.4202,15.3919,15.4032,83743.8424
2011-02-17 12:05:00,27.27,27.27,27.25,27.26,72249.5894909688,15.4032,15.4032,15.3919,15.3976,72249.5895
2011-02-17 12:10:00,27.27,27.29,27.24,27.28,90530.92501368363,15.4032,15.4145,15.3863,15.4089,90530.925
2011-02-17 12:15:00,27.27,27.3,27.27,27.29,50246.30541871922,15.4032,15.4202,15.4032,15.4145,50246.3054
2011-02-17 12:20:00,27.3,27.31,27.29,27.31,39956.21237000547,15.4202,15.4258,15.4145,15.4258,39956.2124
2011-02-17 12:25:00,27.31,27.32,27.3,27.32,70826.49151614669,15.4258,15.4315,15.4202,15.4315,70826.4915
2011-02-17 12:30:00,27.31,27.39,27.3,27.38,321948.54953475646,15.4258,15.471,15.4202,15.4654,321948.5495
2011-02-17 12:35:00,27.38,27.4,27.37,27.39,116803.50301039957,15.4654,15.4767,15.4597,15.471,116803.503
2011-02-17 12:40:00,27.4,27.43,27.39,27.43,302244.1160372195,15.4767,15.4936,15.471,15.4936,302244.116
2011-02-17 12:45:00,27.43,27.52,27.42,27.47,304214.5593869732,15.4936,15.5445,15.488,15.5162,304214.5594
2011-02-17 12:50:00,27.47,27.49,27.4,27.4,235139.5730706076,15.5162,15.5275,15.4767,15.4767,235139.5731
2011-02-17 12:55:00,27.4,27.51,27.4,27.5,349753.6945812808,15.4767,15.5388,15.4767,15.5332,349753.6946
2011-02-17 13:00:00,27.5,27.57,27.5,27.56,151833.6070060208,15.5332,15.5727,15.5332,15.567,151833.607
2011-02-17 13:05:00,27.56,27.67,27.56,27.64,297099.06951286265,15.567,15.6292,15.567,15.6122,297099.0695
2011-02-17 13:10:00,27.63,27.72,27.62,27.7,257799.67159277503,15.6066,15.6574,15.6009,15.6461,257799.6716
2011-02-17 13:15:00,27.71,27.71,27.62,27.66,162452.1072796935,15.6518,15.6518,15.6009,15.6235,162452.1073
2011-02-17 13:20:00,27.65,27.69,27.64,27.65,169677.06622879038,15.6179,15.6405,15.6122,15.6179,169677.0662
2011-02-17 13:25:00,27.65,27.65,27.58,27.59,151067.3234811166,15.6179,15.6179,15.5783,15.584,151067.3235
2011-02-17 13:30:00,27.59,27.59,27.45,27.51,346907.4986316365,15.584,15.584,15.5049,15.5388,346907.4986
2011-02-17 13:35:00,27.51,27.51,27.44,27.44,214668.8560481664,15.5388,15.5388,15.4993,15.4993,214668.856
2011-02-17 13:40:00,27.44,27.45,27.41,27.42,183470.16967706624,15.4993,15.5049,15.4823,15.488,183470.1697
2011-02-17 13:45:00,27.43,27.49,27.41,27.43,194636.0153256705,15.4936,15.5275,15.4823,15.4936,194636.0153
2011-02-17 13:50:00,27.43,27.45,27.41,27.43,72030.65134099618,15.4936,15.5049,15.4823,15.4936,72030.6513
2011-02-17 13:55:00,27.42,27.49,27.41,27.48,99835.79638752052,15.488,15.5275,15.4823,15.5219,99835.7964
2011-02-17 14:00:00,27.47,27.51,27.47,27.47,105856.59551176793,15.5162,15.5388,15.5162,15.5162,105856.5955
2011-02-17 14:05:00,27.48,27.55,27.47,27.49,160043.7876299945,15.5219,15.5614,15.5162,15.5275,160043.7876
2011-02-17 14:10:00,27.5,27.64,27.49,27.64,388396.2780514505,15.5332,15.6122,15.5275,15.6122,388396.2781
2011-02-17 14:15:00,27.64,27.69,27.62,27.67,249261.0837438424,15.6122,15.6405,15.6009,15.6292,249261.0837
2011-02-17 14:20:00,27.68,27.69,27.67,27.68,263382.5944170772,15.6348,15.6405,15.6292,15.6348,263382.5944
2011-02-17 14:25:00,27.68,27.7,27.62,27.68,345046.5243568692,15.6348,15.6461,15.6009,15.6348,345046.5244
2011-02-17 14:30:00,27.68,27.68,27.65,27.66,177339.90147783252,15.6348,15.6348,15.6179,15.6235,177339.9015
2011-02-17 14:35:00,27.66,27.68,27.63,27.63,140339.35413245758,15.6235,15.6348,15.6066,15.6066,140339.3541
2011-02-17 14:40:00,27.64,27.7,27.63,27.68,277613.5741652983,15.6122,15.6461,15.6066,15.6348,277613.5742
2011-02-17 14:45:00,27.68,27.69,27.58,27.63,364422.5506294472,15.6348,15.6405,15.5783,15.6066,364422.5506
2011-02-17 14:50:00,27.63,27.7,27.63,27.7,134099.61685823754,15.6066,15.6461,15.6066,15.6461,134099.6169
2011-02-17 14:55:00,27.7,27.72,27.68,27.69,206349.2063492064,15.6461,15.6574,15.6348,15.6405,206349.2063
2011-02-17 15:00:00,27.7,27.76,27.68,27.76,324794.74548440066,15.6461,15.68,15.6348,15.68,324794.7455
2011-02-17 15:05:00,27.76,27.77,27.74,27.74,384236.4532019704,15.68,15.6857,15.6687,15.6687,384236.4532
2011-02-17 15:10:00,27.74,27.79,27.74,27.79,165298.30322933773,15.6687,15.697,15.6687,15.697,165298.3032
2011-02-17 15:15:00,27.78,27.79,27.75,27.76,125123.1527093596,15.6913,15.697,15.6744,15.68,125123.1527
2011-02-17 15:20:00,27.76,27.79,27.72,27.75,187192.118226601,15.68,15.697,15.6574,15.6744,187192.1182
2011-02-17 15:25:00,27.74,27.79,27.72,27.77,266228.7903667214,15.6687,15.697,15.6574,15.6857,266228.7904
2011-02-17 15:30:00,27.77,27.78,27.72,27.73,197591.68035030103,15.6857,15.6913,15.6574,15.6631,197591.6804
2011-02-17 15:35:00,27.73,27.74,27.66,27.67,374055.82922824303,15.6631,15.6687,15.6235,15.6292,374055.8292
2011-02-17 15:40:00,27.66,27.75,27.65,27.74,301039.95621237,15.6235,15.6744,15.6179,15.6687,301039.9562
2011-02-17 15:45:00,27.73,27.74,27.66,27.69,330706.07553366176,15.6631,15.6687,15.6235,15.6405,330706.0755
2011-02-17 15:50:00,27.69,27.72,27.66,27.67,337931.0344827586,15.6405,15.6574,15.6235,15.6292,337931.0345
2011-02-17 15:55:00,27.67,27.71,27.64,27.64,563875.2052545156,15.6292,15.6518,15.6122,15.6122,563875.2053
2011-02-18 09:30:00,27.43,27.62,27.32,27.38,1439627.805145047,15.4936,15.6009,15.4315,15.4654,1439627.8051
2011-02-18 09:35:00,27.37,27.48,27.18,27.37,850136.8363437329,15.4597,15.5219,15.3524,15.4597,850136.8363
2011-02-18 09:40:00,27.38,27.4,27.23,27.3,622769.5675971538,15.4654,15.4767,15.3807,15.4202,622769.5676
2011-02-18 09:45:00,27.31,27.35,27.1,27.11,451778.8724685277,15.4258,15.4484,15.3072,15.3129,451778.8725
2011-02-18 09:50:00,27.11,27.14,26.97,27.03,623097.9748221128,15.3129,15.3298,15.2338,15.2677,623097.9748
2011-02-18 09:55:00,27.04,27.16,27.0,27.12,330706.07553366176,15.2733,15.3411,15.2507,15.3185,330706.0755
2011-02-18 10:00:00,27.12,27.19,27.05,27.1,322714.8330596607,15.3185,15.3581,15.279,15.3072,322714.8331
2011-02-18 10:05:00,27.09,27.12,27.03,27.03,537055.2818828681,15.3016,15.3185,15.2677,15.2677,537055.2819
2011-02-18 10:10:00,27.04,27.11,27.01,27.05,211932.1291735085,15.2733,15.3129,15.2564,15.279,211932.1292
2011-02-18 10:15:00,27.05,27.18,27.02,27.15,393650.79365079367,15.279,15.3524,15.262,15.3355,393650.7937
2011-02-18 10:20:00,27.17,27.24,27.09,27.11,325779.9671592775,15.3468,15.3863,15.3016,15.3129,325779.9672
2011-02-18 10:25:00,27.11,27.33,27.09,27.25,435577.4493705528,15.3129,15.4371,15.3016,15.3919,435577.4494
2011-02-18 10:30:00,27.24,27.27,27.18,27.22,276190.4761904762,15.3863,15.4032,15.3524,15.375,276190.4762
2011-02-18 10:35:00,27.22,27.28,27.2,27.23,284510.1258894362,15.375,15.4089,15.3637,15.3807,284510.1259
2011-02-18 10:40:00,27.23,27.31,27.15,27.3,209304.8713738369,15.3807,15.4258,15.3355,15.4202,209304.8714
2011-02-18 10:45:00,27.3,27.31,27.22,27.28,129173.50848385332,15.4202,15.4258,15.375,15.4089,129173.5085
2011-02-18 10:50:00,27.28,27.46,27.25,27.44,267542.4192665572,15.4089,15.5106,15.3919,15.4993,267542.4193
2011-02-18 10:55:00,27.43,27.43,27.3,27.33,137821.56540777232,15.4936,15.4936,15.4202,15.4371,137821.5654
2011-02-18 11:00:00,27.34,27.47,27.32,27.32,261850.02736726875,15.4428,15.5162,15.4315,15.4315,261850.0274
2011-02-18 11:05:00,27.32,27.32,27.24,27.25,156540.7772304324,15.4315,15.4315,15.3863,15.3919,156540.7772
2011-02-18 11:10:00,27.24,27.25,27.22,27.23,224521.07279693487,15.3863,15.3919,15.375,15.3807,224521.0728
2011-02-18 11:15:00,27.22,27.39,27.22,27.37,161029.00930487138,15.375,15.471,15.375,15.4597,161029.0093
2011-02-18 11:20:00,27.36,27.38,27.28,27.28,157416.52983032295,15.4541,15.4654,15.4089,15.4089,157416.5298
2011-02-18 11:25:00,27.28,27.33,27.27,27.31,102791.46141215108,15.4089,15.4371,15.4032,15.4258,102791.4614
2011-02-18 11:30:00,27.31,27.38,27.27,27.37,153366.17405582924,15.4258,15.4654,15.4032,15.4597,153366.1741
2011-02-18 11:35:00,27.37,27.38,27.3,27.37,167268.7465790914,15.4597,15.4654,15.4202,15.4597,167268.7466
2011-02-18 11:40:00,27.37,27.41,27.31,27.31,249370.5528188287,15.4597,15.4823,15.4258,15.4258,249370.5528
2011-02-18 11:45:00,27.31,27.35,27.27,27.28,112424.74001094692,15.4258,15.4484,15.4032,15.4089,112424.74
2011-02-18 11:50:00,27.28,27.31,27.27,27.27,99288.45101258896,15.4089,15.4258,15.4032,15.4032,99288.451
2011-02-18 11:55:00,27.27,27.31,27.27,27.3,63054.18719211823,15.4032,15.4258,15.4032,15.4202,63054.1872
2011-02-18 12:00:00,27.3,27.34,27.28,27.32,103667.2140120416,15.4202,15.4428,15.4089,15.4315,103667.214
2011-02-18 12:05:00,27.32,27.38,27.32,27.37,57580.73344280241,15.4315,15.4654,15.4315,15.4597,57580.7334
2011-02-18 12:10:00,27.37,27.37,27.28,27.29,94581.28078817736,15.4597,15.4597,15.4089,15.4145,94581.2808
2011-02-18 12:15:00,27.28,27.38,27.28,27.37,97208.53858784892,15.4089,15.4654,15.4089,15.4597,97208.5386
2011-02-18 12:20:00,27.38,27.38,27.35,27.36,139682.53968253967,15.4654,15.4654,15.4484,15.4541,139682.5397
2011-02-18 12:25:00,27.37,27.37,27.29,27.29,169348.65900383142,15.4597,15.4597,15.4145,15.4145,169348.659
2011-02-18 12:30:00,27.3,27.33,27.29,27.32,88560.48166392994,15.4202,15.4371,15.4145,15.4315,88560.4817
2011-02-18 12:35:00,27.32,27.36,27.28,27.28,118226.60098522168,15.4315,15.4541,15.4089,15.4089,118226.601
2011-02-18 12:40:00,27.27,27.27,27.22,27.22,103010.3995621237,15.4032,15.4032,15.375,15.375,103010.3996
2011-02-18 12:45:00,27.22,27.24,27.19,27.21,77723.04324028462,15.375,15.3863,15.3581,15.3694,77723.0432
2011-02-18 12:50:00,27.2,27.28,27.2,27.23,92501.36836343732,15.3637,15.4089,15.3637,15.3807,92501.3684
2011-02-18 12:55:00,27.21,27.22,27.18,27.19,94800.21893814998,15.3694,15.375,15.3524,15.3581,94800.2189
2011-02-18 13:00:00,27.19,27.19,27.15,27.17,91406.67761357415,15.3581,15.3581,15.3355,15.3468,91406.6776
2011-02-18 13:05:00,27.17,27.19,27.16,27.19,59113.30049261084,15.3468,15.3581,15.3411,15.3581,59113.3005
2011-02-18 13:10:00,27.19,27.22,27.19,27.2,56048.16639299398,15.3581,15.375,15.3581,15.3637,56048.1664
2011-02-18 13:15:00,27.2,27.21,27.13,27.16,112972.0853858785,15.3637,15.3694,15.3242,15.3411,112972.0854
2011-02-18 13:20:00,27.15,27.18,27.13,27.13,143295.01915708813,15.3355,15.3524,15.3242,15.3242,143295.0192
2011-02-18 13:25:00,27.13,27.14,27.06,27.06,132785.98795840176,15.3242,15.3298,15.2846,15.2846,132785.988
2011-02-18 13:30:00,27.06,27.09,27.04,27.04,120853.85878489328,15.2846,15.3016,15.2733,15.2733,120853.8588
2011-02-18 13:35:00,27.04,27.07,27.02,27.03,284072.249589491,15.2733,15.2903,15.262,15.2677,284072.2496
2011-02-18 13:40:00,27.02,27.03,26.95,26.97,249370.5528188287,15.262,15.2677,15.2225,15.2338,249370.5528
2011-02-18 13:45:00,26.96,27.03,26.95,26.99,161247.94745484402,15.2281,15.2677,15.2225,15.2451,161247.9475
2011-02-18 13:50:00,26.99,27.02,26.94,26.95,189381.4997263273,15.2451,15.262,15.2168,15.2225,189381.4997
2011-02-18 13:55:00,26.95,26.98,26.91,26.98,169239.1899288451,15.2225,15.2394,15.1999,15.2394,169239.1899
2011-02-18 14:00:00,26.98,27.09,26.98,27.09,204597.7011494253,15.2394,15.3016,15.2394,15.3016,204597.7011
2011-02-18 14:05:00,27.09,27.13,27.08,27.09,138368.9107827039,15.3016,15.3242,15.2959,15.3016,138368.9108
2011-02-18 14:10:00,27.09,27.16,27.08,27.16,109469.07498631637,15.3016,15.3411,15.2959,15.3411,109469.075
2011-02-18 14:15:00,27.16,27.17,27.02,27.04,143842.3645320197,15.3411,15.3468,15.262,15.2733,143842.3645
2011-02-18 14:20:00,27.04,27.06,26.95,26.97,105528.18828680896,15.2733,15.2846,15.2225,15.2338,105528.1883
2011-02-18 14:25:00,26.97,27.03,26.96,27.0,109359.60591133006,15.2338,15.2677,15.2281,15.2507,109359.6059
2011-02-18 14:30:00,26.99,27.0,26.97,26.98,70388.61521620142,15.2451,15.2507,15.2338,15.2394,70388.6152
2011-02-18 14:35:00,26.98,26.99,26.91,26.95,164422.5506294472,15.2394,15.2451,15.1999,15.2225,164422.5506
2011-02-18 14:40:00,26.95,26.97,26.94,26.94,101587.3015873016,15.2225,15.2338,15.2168,15.2168,101587.3016
2011-02-18 14:45:00,26.95,26.97,26.9,26.93,223754.78927203067,15.2225,15.2338,15.1943,15.2112,223754.7893
2011-02-18 14:50:00,26.93,26.97,26.92,26.95,115599.34318555008,15.2112,15.2338,15.2055,15.2225,115599.3432
2011-02-18 14:55:00,26.95,26.96,26.9,26.92,87027.91461412152,15.2225,15.2281,15.1943,15.2055,87027.9146
2011-02-18 15:00:00,26.93,26.96,26.91,26.94,120087.57525998904,15.2112,15.2281,15.1999,15.2168,120087.5753
2011-02-18 15:05:00,26.95,26.98,26.94,26.95,88232.07443897099,15.2225,15.2394,15.2168,15.2225,88232.0744
2011-02-18 15:10:00,26.96,26.96,26.85,26.89,404050.3557744937,15.2281,15.2281,15.166,15.1886,404050.3558
2011-02-18 15:15:00,26.89,26.89,26.81,26.81,366174.05582922825,15.1886,15.1886,15.1434,15.1434,366174.0558
2011-02-18 15:20:00,26.81,26.83,26.78,26.83,236234.26382047072,15.1434,15.1547,15.1265,15.1547,236234.2638
2011-02-18 15:25:00,26.83,26.83,26.79,26.8,177449.37055281884,15.1547,15.1547,15.1321,15.1378,177449.3706
2011-02-18 15:30:00,26.81,26.86,26.8,26.82,212151.0673234811,15.1434,15.1717,15.1378,15.1491,212151.0673
2011-02-18 15:35:00,26.82,26.87,26.79,26.85,246524.35686918447,15.1491,15.1773,15.1321,15.166,246524.3569
2011-02-18 15:40:00,26.84,26.87,26.84,26.87,300492.61083743843,15.1604,15.1773,15.1604,15.1773,300492.6108
2011-02-18 15:45:00,26.87,26.91,26.86,26.86,628352.4904214559,15.1773,15.1999,15.1717,15.1717,628352.4904
2011-02-18 15:50:00,26.86,26.93,26.85,26.89,541652.9830322934,15.1717,15.2112,15.166,15.1886,541652.983
2011-02-18 15:55:00,26.89,26.93,26.86,26.88,899397.9200875753,15.1886,15.2112,15.1717,15.183,899397.9201
2011-02-22 09:30:00,26.6,26.83,26.38,26.56,666666.6666666667,15.0248,15.1547,14.9005,15.0022,666666.6667
2011-02-22 09:35:00,26.54,26.58,26.26,26.46,647181.1713191024,14.9909,15.0135,14.8328,14.9457,647181.1713
2011-02-22 09:40:00,26.46,26.69,26.38,26.66,369239.1899288451,14.9457,15.0756,14.9005,15.0587,369239.1899
2011-02-22 09:45:00,26.65,26.88,26.63,26.88,314066.7761357417,15.053,15.183,15.0417,15.183,314066.7761
2011-02-22 09:50:00,26.88,26.89,26.67,26.67,369567.5971538041,15.183,15.1886,15.0643,15.0643,369567.5972
2011-02-22 09:55:00,26.67,26.84,26.65,26.84,238533.11439518337,15.0643,15.1604,15.053,15.1604,238533.1144
2011-02-22 10:00:00,26.82,26.87,26.77,26.79,223973.72742200329,15.1491,15.1773,15.1208,15.1321,223973.7274
2011-02-22 10:05:00,26.8,26.87,26.73,26.85,345812.8078817734,15.1378,15.1773,15.0982,15.166,345812.8079
2011-02-22 10:10:00,26.86,26.87,26.72,26.77,207662.83524904217,15.1717,15.1773,15.0926,15.1208,207662.8352
2011-02-22 10:15:00,26.77,26.92,26.77,26.9,151943.0760810071,15.1208,15.2055,15.1208,15.1943,151943.0761
2011-02-22 10:20:00,26.89,26.89,26.63,26.63,239956.2123700055,15.1886,15.1886,15.0417,15.0417,239956.2124
2011-02-22 10:25:00,26.64,26.7,26.58,26.66,268637.1100164204,15.0474,15.0813,15.0135,15.0587,268637.11
2011-02-22 10:30:00,26.67,26.73,26.63,26.71,174603.17460317462,15.0643,15.0982,15.0417,15.0869,174603.1746
2011-02-22 10:35:00,26.7,26.83,26.7,26.82,231855.50082101807,15.0813,15.1547,15.0813,15.1491,231855.5008
2011-02-22 10:40:00,26.83,26.88,26.82,26.86,180295.56650246307,15.1547,15.183,15.1491,15.1717,180295.5665
2011-02-22 10:45:00,26.87,26.95,26.86,26.92,169786.53530377668,15.1773,15.2225,15.1717,15.2055,169786.5353
2011-02-22 10:50:00,26.92,26.93,26.8,26.81,207115.4898741106,15.2055,15.2112,15.1378,15.1434,207115.4899
2011-02-22 10:55:00,26.82,26.88,26.77,26.78,89436.23426382047,15.1491,15.183,15.1208,15.1265,89436.2343
2011-02-22 11:00:00,26.79,26.81,26.77,26.78,63273.12534209086,15.1321,15.1434,15.1208,15.1265,63273.1253
2011-02-22 11:05:00,26.79,26.79,26.68,26.71,136398.4674329502,15.1321,15.1321,15.07,15.0869,136398.4674
2011-02-22 11:10:00,26.7,26.78,26.69,26.77,204159.82484948004,15.0813,15.1265,15.0756,15.1208,204159.8248
2011-02-22 11:15:00,26.77,26.77,26.67,26.68,215763.5467980296,15.1208,15.1208,15.0643,15.07,215763.5468
2011-02-22 11:20:00,26.68,26.7,26.58,26.59,323043.2402846196,15.07,15.0813,15.0135,15.0192,323043.2403
2011-02-22 11:25:00,26.59,26.7,26.58,26.7,132785.98795840176,15.0192,15.0813,15.0135,15.0813,132785.988
2011-02-22 11:30:00,26.7,26.72,26.59,26.65,158949.09688013137,15.0813,15.0926,15.0192,15.053,158949.0969
2011-02-22 11:35:00,26.64,26.65,26.56,26.57,175916.8035030104,15.0474,15.053,15.0022,15.0079,175916.8035
2011-02-22 11:40:00,26.57,26.57,26.49,26.49,163765.73617952928,15.0079,15.0079,14.9627,14.9627,163765.7362
2011-02-22 11:45:00,26.49,26.56,26.42,26.54,146579.09140667762,14.9627,15.0022,14.9231,14.9909,146579.0914
2011-02-22 11:50:00,26.53,26.53,26.41,26.48,111330.04926108375,14.9853,14.9853,14.9175,14.957,111330.0493
2011-02-22 11:55:00,26.47,26.51,26.41,26.41,89655.1724137931,14.9514,14.974,14.9175,14.9175,89655.1724
2011-02-22 12:00:00,26.41,26.44,26.29,26.32,237328.95457033388,14.9175,14.9344,14.8497,14.8666,237328.9546
2011-02-22 12:05:00,26.32,26.33,26.26,26.26,153037.7668308703,14.8666,14.8723,14.8328,14.8328,153037.7668
2011-02-22 12:10:00,26.26,26.3,26.21,26.22,209085.93322386427,14.8328,14.8553,14.8045,14.8102,209085.9332
2011-02-22 12:15:00,26.21,26.31,26.16,26.3,145812.8078817734,14.8045,14.861,14.7763,14.8553,145812.8079
2011-02-22 12:20:00,26.3,26.33,26.2,26.2,85604.8166392994,14.8553,14.8723,14.7989,14.7989,85604.8166
2011-02-22 12:25:00,26.2,26.26,26.2,26.24,69622.33169129721,14.7989,14.8328,14.7989,14.8215,69622.3317
2011-02-22 12:30:00,26.25,26.25,26.22,26.23,58347.01696770662,14.8271,14.8271,14.8102,14.8158,58347.017
2011-02-22 12:35:00,26.23,26.24,26.08,26.08,279255.61029009306,14.8158,14.8215,14.7311,14.7311,279255.6103
2011-02-22 12:40:00,26.08,26.15,26.06,26.12,290968.8013136289,14.7311,14.7706,14.7198,14.7537,290968.8013
2011-02-22 12:45:00,26.11,26.12,25.95,26.03,234920.6349206349,14.748,14.7537,14.6577,14.7028,234920.6349
2011-02-22 12:50:00,26.03,26.04,25.96,25.96,160810.07115489876,14.7028,14.7085,14.6633,14.6633,160810.0712
2011-02-22 12:55:00,25.96,25.96,25.87,25.87,181499.72632731253,14.6633,14.6633,14.6125,14.6125,181499.7263
2011-02-22 13:00:00,25.88,25.94,25.85,25.87,230979.74822112755,14.6181,14.652,14.6012,14.6125,230979.7482
2011-02-22 13:05:00,25.87,25.93,25.86,25.9,101806.23973727424,14.6125,14.6464,14.6068,14.6294,101806.2397
2011-02-22 13:10:00,25.89,25.9,25.85,25.89,167597.15380405035,14.6238,14.6294,14.6012,14.6238,167597.1538
2011-02-22 13:15:00,25.88,25.89,25.81,25.88,183470.16967706624,14.6181,14.6238,14.5786,14.6181,183470.1697
2011-02-22 13:20:00,25.88,25.89,25.78,25.79,216420.36124794747,14.6181,14.6238,14.5616,14.5673,216420.3612
2011-02-22 13:25:00,25.8,25.84,25.78,25.82,136179.52928297757,14.5729,14.5955,14.5616,14.5842,136179.5293
2011-02-22 13:30:00,25.82,25.83,25.78,25.78,111001.6420361248,14.5842,14.5899,14.5616,14.5616,111001.642
2011-02-22 13:35:00,25.79,25.85,25.78,25.84,103995.62123700057,14.5673,14.6012,14.5616,14.5955,103995.6212
2011-02-22 13:40:00,25.85,25.93,25.84,25.86,137493.15818281335,14.6012,14.6464,14.5955,14.6068,137493.1582
2011-02-22 13:45:00,25.86,25.88,25.82,25.84,118664.47728516694,14.6068,14.6181,14.5842,14.5955,118664.4773
2011-02-22 13:50:00,25.84,25.93,25.84,25.93,81226.05363984675,14.5955,14.6464,14.5955,14.6464,81226.0536
2011-02-22 13:55:00,25.93,25.94,25.91,25.93,97427.47673782158,14.6464,14.652,14.6351,14.6464,97427.4767
2011-02-22 14:00:00,25.93,26.03,25.93,26.03,184126.9841269841,14.6464,14.7028,14.6464,14.7028,184126.9841
2011-02-22 14:05:00,26.03,26.03,25.91,25.95,146688.56048166394,14.7028,14.7028,14.6351,14.6577,146688.5605
2011-02-22 14:10:00,25.95,26.02,25.93,26.01,81335.52271483306,14.6577,14.6972,14.6464,14.6915,81335.5227
2011-02-22 14:15:00,26.02,26.08,26.01,26.06,150082.10180623975,14.6972,14.7311,14.6915,14.7198,150082.1018
2011-02-22 14:20:00,26.06,26.1,26.03,26.08,108702.79146141215,14.7198,14.7424,14.7028,14.7311,108702.7915
2011-02-22 14:25:00,26.09,26.13,26.07,26.09,235139.5730706076,14.7367,14.7593,14.7254,14.7367,235139.5731
2011-02-22 14:30:00,26.09,26.14,26.08,26.12,253968.253968254,14.7367,14.765,14.7311,14.7537,253968.254
2011-02-22 14:35:00,26.12,26.16,26.11,26.15,214559.38697318008,14.7537,14.7763,14.748,14.7706,214559.387
2011-02-22 14:40:00,26.14,26.17,26.04,26.05,206130.2681992337,14.765,14.7819,14.7085,14.7141,206130.2682
2011-02-22 14:45:00,26.04,26.1,26.04,26.06,104105.09031198687,14.7085,14.7424,14.7085,14.7198,104105.0903
2011-02-22 14:50:00,26.06,26.09,25.99,26.0,105966.06458675423,14.7198,14.7367,14.6802,14.6859,105966.0646
2011-02-22 14:55:00,25.99,26.0,25.93,25.97,177449.37055281884,14.6802,14.6859,14.6464,14.6689,177449.3706
2011-02-22 15:00:00,25.98,26.0,25.92,25.93,140448.8232074439,14.6746,14.6859,14.6407,14.6464,140448.8232
2011-02-22 15:05:00,25.93,25.93,25.88,25.9,145265.4625068418,14.6464,14.6464,14.6181,14.6294,145265.4625
2011-02-22 15:10:00,25.89,26.0,25.89,25.98,120853.85878489328,14.6238,14.6859,14.6238,14.6746,120853.8588
2011-02-22 15:15:00,25.99,25.99,25.87,25.87,169786.53530377668,14.6802,14.6802,14.6125,14.6125,169786.5353
2011-02-22 15:20:00,25.88,25.91,25.82,25.84,131800.76628352492,14.6181,14.6351,14.5842,14.5955,131800.7663
2011-02-22 15:25:00,25.83,25.88,25.79,25.87,163437.32895457034,14.5899,14.6181,14.5673,14.6125,163437.329
2011-02-22 15:30:00,25.87,25.88,25.79,25.83,335960.5911330049,14.6125,14.6181,14.5673,14.5899,335960.5911
2011-02-22 15:35:00,25.82,25.87,25.76,25.77,200547.3453749316,14.5842,14.6125,14.5503,14.556,200547.3454
2011-02-22 15:40:00,25.76,25.83,25.72,25.77,270717.0224411604,14.5503,14.5899,14.5277,14.556,270717.0224
2011-02-22 15:45:00,25.77,25.82,25.73,25.75,399671.59277504106,14.556,14.5842,14.5334,14.5447,399671.5928
2011-02-22 15:50:00,25.75,25.78,25.73,25.77,312096.332785988,14.5447,14.5616,14.5334,14.556,312096.3328
2011-02-22 15:55:00,25.77,25.81,25.72,25.75,985221.6748768472,14.556,14.5786,14.5277,14.5447,985221.6749
2011-02-23 09:30:00,25.72,25.85,25.43,25.58,623645.3201970444,14.5277,14.6012,14.3639,14.4487,623645.3202
2011-02-23 09:35:00,25.58,26.07,25.56,26.0,476518.8834154352,14.4487,14.7254,14.4374,14.6859,476518.8834
2011-02-23 09:40:00,25.99,26.02,25.85,25.94,275533.6617405583,14.6802,14.6972,14.6012,14.652,275533.6617
2011-02-23 09:45:00,25.94,25.96,25.81,25.83,259660.6458675424,14.652,14.6633,14.5786,14.5899,259660.6459
2011-02-23 09:50:00,25.83,25.9,25.77,25.82,229118.77394636016,14.5899,14.6294,14.556,14.5842,229118.7739
2011-02-23 09:55:00,25.82,25.92,25.78,25.87,184564.8604269294,14.5842,14.6407,14.5616,14.6125,184564.8604
2011-02-23 10:00:00,25.87,25.96,25.84,25.87,189272.03065134105,14.6125,14.6633,14.5955,14.6125,189272.0307
2011-02-23 10:05:00,25.88,25.91,25.72,25.77,199562.1237000548,14.6181,14.6351,14.5277,14.556,199562.1237
2011-02-23 10:10:00,25.76,25.81,25.59,25.66,432074.4389709907,14.5503,14.5786,14.4543,14.4938,432074.439
2011-02-23 10:15:00,25.66,25.79,25.57,25.79,418828.6808976464,14.4938,14.5673,14.443,14.5673,418828.6809
2011-02-23 10:20:00,25.79,25.87,25.79,25.83,241050.90311986863,14.5673,14.6125,14.5673,14.5899,241050.9031
2011-02-23 10:25:00,25.82,25.95,25.72,25.73,372523.2621784346,14.5842,14.6577,14.5277,14.5334,372523.2622
2011-02-23 10:30:00,25.73,25.82,25.68,25.69,248713.7383689108,14.5334,14.5842,14.5051,14.5108,248713.7384
2011-02-23 10:35:00,25.69,25.79,25.65,25.69,206787.0826491516,14.5108,14.5673,14.4882,14.5108,206787.0826
2011-02-23 10:40:00,25.68,25.7,25.56,25.58,246195.9496442255,14.5051,14.5164,14.4374,14.4487,246195.9496
2011-02-23 10:45:00,25.58,25.59,25.54,25.57,196825.39682539683,14.4487,14.4543,14.4261,14.443,196825.3968
2011-02-23 10:50:00,25.58,25.61,25.54,25.55,189600.43787629995,14.4487,14.4656,14.4261,14.4317,189600.4379
2011-02-23 10:55:00,25.55,25.6,25.5,25.52,198795.8401751505,14.4317,14.46,14.4035,14.4148,198795.8402
2011-02-23 11:00:00,25.52,25.53,25.48,25.49,329720.8538587849,14.4148,14.4204,14.3922,14.3978,329720.8539
2011-02-23 11:05:00,25.49,25.55,25.46,25.48,417733.9901477833,14.3978,14.4317,14.3809,14.3922,417733.9901
2011-02-23 11:10:00,25.49,25.51,25.41,25.41,385331.1439518336,14.3978,14.4091,14.3526,14.3526,385331.144
2011-02-23 11:15:00,25.42,25.5,25.4,25.4,324466.3382594417,14.3583,14.4035,14.347,14.347,324466.3383
2011-02-23 11:20:00,25.4,25.4,25.17,25.18,773508.4838533115,14.347,14.347,14.2171,14.2227,773508.4839
2011-02-23 11:25:00,25.18,25.19,24.93,24.95,907279.69348659,14.2227,14.2284,14.0815,14.0928,907279.6935
2011-02-23 11:30:00,24.96,25.08,24.9,25.05,499945.26546250685,14.0985,14.1662,14.0646,14.1493,499945.2655
2011-02-23 11:35:00,25.05,25.13,24.99,25.1,272468.52764094144,14.1493,14.1945,14.1154,14.1775,272468.5276
2011-02-23 11:40:00,25.1,25.21,25.07,25.19,521729.6113847838,14.1775,14.2397,14.1606,14.2284,521729.6114
2011-02-23 11:45:00,25.17,25.19,25.14,25.14,195730.70607553367,14.2171,14.2284,14.2001,14.2001,195730.7061
2011-02-23 11:50:00,25.15,25.15,25.06,25.12,530049.2610837439,14.2058,14.2058,14.1549,14.1888,530049.2611
2011-02-23 11:55:00,25.11,25.19,25.09,25.16,217186.6447728517,14.1832,14.2284,14.1719,14.2114,217186.6448
2011-02-23 12:00:00,25.16,25.17,24.94,24.94,268965.5172413793,14.2114,14.2171,14.0872,14.0872,268965.5172
2011-02-23 12:05:00,24.94,24.95,24.63,24.71,662068.9655172414,14.0872,14.0928,13.9121,13.9572,662068.9655
2011-02-23 12:10:00,24.7,24.79,24.66,24.75,370552.8188286809,13.9516,14.0024,13.929,13.9798,370552.8188
2011-02-23 12:15:00,24.75,24.76,24.55,24.55,412260.5363984674,13.9798,13.9855,13.8669,13.8669,412260.5364
2011-02-23 12:20:00,24.55,24.65,24.48,24.59,347564.3130815545,13.8669,13.9234,13.8273,13.8895,347564.3131
2011-02-23 12:25:00,24.59,24.64,24.53,24.62,255719.75916803503,13.8895,13.9177,13.8556,13.9064,255719.7592
2011-02-23 12:30:00,24.62,24.72,24.58,24.6,298412.6984126984,13.9064,13.9629,13.8838,13.8951,298412.6984
2011-02-23 12:35:00,24.61,24.61,24.45,24.46,402846.19594964426,13.9008,13.9008,13.8104,13.816,402846.1959
2011-02-23 12:40:00,24.46,24.52,24.39,24.5,335632.183908046,13.816,13.8499,13.7765,13.8386,335632.1839
2011-02-23 12:45:00,24.5,24.5,24.4,24.44,211384.7837985769,13.8386,13.8386,13.7821,13.8047,211384.7838
2011-02-23 12:50:00,24.45,24.52,24.44,24.52,193869.73180076628,13.8104,13.8499,13.8047,13.8499,193869.7318
2011-02-23 12:55:00,24.51,24.64,24.5,24.61,185221.6748768473,13.8443,13.9177,13.8386,13.9008,185221.6749
2011-02-23 13:00:00,24.61,24.66,24.59,24.66,149425.28735632185,13.9008,13.929,13.8895,13.929,149425.2874
2011-02-23 13:05:00,24.66,24.69,24.66,24.67,207334.4280240832,13.929,13.946,13.929,13.9347,207334.428
2011-02-23 13:10:00,24.66,24.67,24.57,24.6,164750.95785440612,13.929,13.9347,13.8782,13.8951,164750.9579
2011-02-23 13:15:00,24.6,24.6,24.48,24.52,141434.04488232074,13.8951,13.8951,13.8273,13.8499,141434.0449
2011-02-23 13:20:00,24.52,24.64,24.49,24.63,152928.29775588398,13.8499,13.9177,13.833,13.9121,152928.2978
2011-02-23 13:25:00,24.64,24.66,24.62,24.65,226819.9233716475,13.9177,13.929,13.9064,13.9234,226819.9234
2011-02-23 13:30:00,24.65,24.65,24.57,24.62,118992.88451012588,13.9234,13.9234,13.8782,13.9064,118992.8845
2011-02-23 13:35:00,24.63,24.67,24.62,24.66,152052.54515599343,13.9121,13.9347,13.9064,13.929,152052.5452
2011-02-23 13:40:00,24.66,24.73,24.63,24.72,220032.8407224959,13.929,13.9685,13.9121,13.9629,220032.8407
2011-02-23 13:45:00,24.73,24.78,24.66,24.67,243240.28461959492,13.9685,13.9968,13.929,13.9347,243240.2846
2011-02-23 13:50:00,24.67,24.79,24.67,24.77,142090.85933223864,13.9347,14.0024,13.9347,13.9911,142090.8593
2011-02-23 13:55:00,24.77,24.86,24.77,24.86,160700.60207991244,13.9911,14.042,13.9911,14.042,160700.6021
2011-02-23 14:00:00,24.85,24.94,24.84,24.9,166174.05582922825,14.0363,14.0872,14.0307,14.0646,166174.0558
2011-02-23 14:05:00,24.91,24.96,24.9,24.94,222988.50574712644,14.0702,14.0985,14.0646,14.0872,222988.5057
2011-02-23 14:10:00,24.95,25.03,24.95,24.99,243459.2227695676,14.0928,14.138,14.0928,14.1154,243459.2228
2011-02-23 14:15:00,24.99,25.14,24.98,25.14,235139.5730706076,14.1154,14.2001,14.1098,14.2001,235139.5731
2011-02-23 14:20:00,25.14,25.19,25.11,25.19,152271.48330596607,14.2001,14.2284,14.1832,14.2284,152271.4833
2011-02-23 14:25:00,25.19,25.2,25.11,25.12,230213.46469622327,14.2284,14.234,14.1832,14.1888,230213.4647
2011-02-23 14:30:00,25.12,25.2,25.12,25.19,178434.59222769568,14.1888,14.234,14.1888,14.2284,178434.5922
2011-02-23 14:35:00,25.19,25.2,25.04,25.05,350410.5090311987,14.2284,14.234,14.1436,14.1493,350410.509
2011-02-23 14:40:00,25.05,25.07,24.87,24.9,531472.3590585659,14.1493,14.1606,14.0476,14.0646,531472.3591
2011-02-23 14:45:00,24.9,24.95,24.86,24.87,252107.2796934866,14.0646,14.0928,14.042,14.0476,252107.2797
2011-02-23 14:50:00,24.87,24.95,24.86,24.87,277504.105090312,14.0476,14.0928,14.042,14.0476,277504.1051
2011-02-23 14:55:00,24.87,24.94,24.84,24.93,276190.4761904762,14.0476,14.0872,14.0307,14.0815,276190.4762
2011-02-23 15:00:00,24.92,24.98,24.83,24.94,562014.2309797482,14.0759,14.1098,14.025,14.0872,562014.231
2011-02-23 15:05:00,24.95,25.04,24.94,25.02,223535.85112205803,14.0928,14.1436,14.0872,14.1323,223535.8511
2011-02-23 15:10:00,25.02,25.15,25.0,25.13,162452.1072796935,14.1323,14.2058,14.1211,14.1945,162452.1073
2011-02-23 15:15:00,25.14,25.24,25.08,25.23,347126.4367816092,14.2001,14.2566,14.1662,14.251,347126.4368
2011-02-23 15:20:00,25.23,25.4,25.23,25.3,516365.6267104543,14.251,14.347,14.251,14.2905,516365.6267
2011-02-23 15:25:00,25.31,25.36,25.29,25.29,231527.0935960592,14.2962,14.3244,14.2849,14.2849,231527.0936
2011-02-23 15:30:00,25.29,25.33,25.27,25.27,332238.6425834702,14.2849,14.3075,14.2736,14.2736,332238.6426
2011-02-23 15:35:00,25.28,25.4,25.27,25.39,371647.50957854406,14.2792,14.347,14.2736,14.3413,371647.5096
2011-02-23 15:40:00,25.38,25.43,25.38,25.4,335741.6529830323,14.3357,14.3639,14.3357,14.347,335741.653
2011-02-23 15:45:00,25.4,25.42,25.32,25.38,321839.0804597701,14.347,14.3583,14.3018,14.3357,321839.0805
2011-02-23 15:50:00,25.38,25.38,25.31,25.35,516803.5030103996,14.3357,14.3357,14.2962,14.3187,516803.503
2011-02-23 15:55:00,25.33,25.39,25.32,25.34,634701.6967706623,14.3075,14.3413,14.3018,14.3131,634701.6968
2011-02-24 09:30:00,24.83,25.13,24.82,24.98,661521.6201423098,14.025,14.1945,14.0194,14.1098,661521.6201
2011-02-24 09:35:00,24.98,25.18,24.95,25.15,416967.7066228791,14.1098,14.2227,14.0928,14.2058,416967.7066
2011-02-24 09:40:00,25.14,25.18,24.88,25.12,481663.929939792,14.2001,14.2227,14.0533,14.1888,481663.9299
2011-02-24 09:45:00,25.12,25.15,25.02,25.08,223754.78927203067,14.1888,14.2058,14.1323,14.1662,223754.7893
2011-02-24 09:50:00,25.08,25.09,24.95,25.08,244444.44444444447,14.1662,14.1719,14.0928,14.1662,244444.4444
2011-02-24 09:55:00,25.08,25.2,25.08,25.14,191133.0049261084,14.1662,14.234,14.1662,14.2001,191133.0049
2011-02-24 10:00:00,25.13,25.14,24.93,24.95,218719.2118226601,14.1945,14.2001,14.0815,14.0928,218719.2118
2011-02-24 10:05:00,24.94,25.01,24.87,24.91,300383.14176245214,14.0872,14.1267,14.0476,14.0702,300383.1418
2011-02-24 10:10:00,24.91,24.98,24.88,24.97,208210.1806239737,14.0702,14.1098,14.0533,14.1041,208210.1806
2011-02-24 10:15:00,24.97,25.03,24.89,24.91,182594.4170771757,14.1041,14.138,14.0589,14.0702,182594.4171
2011-02-24 10:20:00,24.9,24.99,24.83,24.98,361357.4165298303,14.0646,14.1154,14.025,14.1098,361357.4165
2011-02-24 10:25:00,24.98,24.99,24.91,24.92,254406.13026819925,14.1098,14.1154,14.0702,14.0759,254406.1303
2011-02-24 10:30:00,24.91,24.95,24.79,24.85,216201.4230979748,14.0702,14.0928,14.0024,14.0363,216201.4231
2011-02-24 10:35:00,24.84,24.84,24.7,24.73,324685.2764094144,14.0307,14.0307,13.9516,13.9685,324685.2764
2011-02-24 10:40:00,24.73,24.75,24.62,24.64,303776.6830870279,13.9685,13.9798,13.9064,13.9177,303776.6831
2011-02-24 10:45:00,24.65,24.66,24.55,24.63,186973.1800766284,13.9234,13.929,13.8669,13.9121,186973.1801
2011-02-24 10:50:00,24.63,24.63,24.53,24.58,220470.7170224412,13.9121,13.9121,13.8556,13.8838,220470.717
2011-02-24 10:55:00,24.58,24.66,24.57,24.62,256814.4499178982,13.8838,13.929,13.8782,13.9064,256814.4499
2011-02-24 11:00:00,24.62,24.8,24.55,24.69,525013.6836343734,13.9064,14.0081,13.8669,13.946,525013.6836
2011-02-24 11:05:00,24.69,24.99,24.69,24.82,433059.6606458676,13.946,14.1154,13.946,14.0194,433059.6606
2011-02-24 11:10:00,24.81,24.87,24.76,24.76,143076.08100711548,14.0137,14.0476,13.9855,13.9855,143076.081
2011-02-24 11:15:00,24.76,24.84,24.73,24.81,183032.29337712092,13.9855,14.0307,13.9685,14.0137,183032.2934
2011-02-24 11:20:00,24.81,24.94,24.77,24.91,220799.1242474001,14.0137,14.0872,13.9911,14.0702,220799.1242
2011-02-24 11:25:00,24.91,24.98,24.86,24.92,312534.2090859332,14.0702,14.1098,14.042,14.0759,312534.2091
2011-02-24 11:30:00,24.94,24.98,24.92,24.94,104105.09031198687,14.0872,14.1098,14.0759,14.0872,104105.0903
2011-02-24 11:35:00,24.94,24.94,24.85,24.91,151724.1379310345,14.0872,14.0872,14.0363,14.0702,151724.1379
2011-02-24 11:40:00,24.91,24.92,24.84,24.88,105637.6573617953,14.0702,14.0759,14.0307,14.0533,105637.6574
2011-02-24 11:45:00,24.88,24.88,24.73,24.75,180842.91187739465,14.0533,14.0533,13.9685,13.9798,180842.9119
2011-02-24 11:50:00,24.75,24.82,24.71,24.74,124356.8691844554,13.9798,14.0194,13.9572,13.9742,124356.8692
2011-02-24 11:55:00,24.73,24.78,24.65,24.65,122058.01860974276,13.9685,13.9968,13.9234,13.9234,122058.0186
2011-02-24 12:00:00,24.66,24.66,24.51,24.54,268199.2337164751,13.929,13.929,13.8443,13.8612,268199.2337
2011-02-24 12:05:00,24.54,24.58,24.52,24.58,119978.10618500276,13.8612,13.8838,13.8499,13.8838,119978.1062
2011-02-24 12:10:00,24.57,24.6,24.52,24.52,77504.10509031199,13.8782,13.8951,13.8499,13.8499,77504.1051
2011-02-24 12:15:00,24.53,24.6,24.53,24.6,89545.7033388068,13.8556,13.8951,13.8556,13.8951,89545.7033
2011-02-24 12:20:00,24.6,24.66,24.6,24.66,63929.93979200876,13.8951,13.929,13.8951,13.929,63929.9398
2011-02-24 12:25:00,24.65,24.68,24.59,24.61,89326.76518883416,13.9234,13.9403,13.8895,13.9008,89326.7652
2011-02-24 12:30:00,24.61,24.63,24.55,24.59,75971.53804050355,13.9008,13.9121,13.8669,13.8895,75971.538
2011-02-24 12:35:00,24.59,24.59,24.51,24.53,135084.8385331144,13.8895,13.8895,13.8443,13.8556,135084.8385
2011-02-24 12:40:00,24.53,24.55,24.44,24.45,120963.3278598796,13.8556,13.8669,13.8047,13.8104,120963.3279
2011-02-24 12:45:00,24.45,24.58,24.45,24.55,101806.23973727424,13.8104,13.8838,13.8104,13.8669,101806.2397
2011-02-24 12:50:00,24.56,24.57,24.45,24.55,87794.19813902573,13.8725,13.8782,13.8104,13.8669,87794.1981
2011-02-24 12:55:00,24.55,24.6,24.53,24.55,93048.71373836893,13.8669,13.8951,13.8556,13.8669,93048.7137
2011-02-24 13:00:00,24.55,24.64,24.55,24.63,77504.10509031199,13.8669,13.9177,13.8669,13.9121,77504.1051
2011-02-24 13:05:00,24.63,24.63,24.54,24.55,81992.33716475096,13.9121,13.9121,13.8612,13.8669,81992.3372
2011-02-24 13:10:00,24.55,24.61,24.55,24.6,69841.26984126984,13.8669,13.9008,13.8669,13.8951,69841.2698
2011-02-24 13:15:00,24.6,24.64,24.56,24.64,99835.79638752052,13.8951,13.9177,13.8725,13.9177,99835.7964
2011-02-24 13:20:00,24.64,24.65,24.61,24.64,83415.43513957308,13.9177,13.9234,13.9008,13.9177,83415.4351
2011-02-24 13:25:00,24.63,24.64,24.59,24.6,69293.92446633826,13.9121,13.9177,13.8895,13.8951,69293.9245
2011-02-24 13:30:00,24.6,24.61,24.56,24.59,63273.12534209086,13.8951,13.9008,13.8725,13.8895,63273.1253
2011-02-24 13:35:00,24.59,24.6,24.54,24.56,79693.48659003832,13.8895,13.8951,13.8612,13.8725,79693.4866
2011-02-24 13:40:00,24.57,24.58,24.45,24.47,120853.85878489328,13.8782,13.8838,13.8104,13.8217,120853.8588
2011-02-24 13:45:00,24.47,24.48,24.35,24.35,296223.3169129721,13.8217,13.8273,13.7539,13.7539,296223.3169
2011-02-24 13:50:00,24.35,24.37,24.29,24.29,232293.37712096333,13.7539,13.7652,13.72,13.72,232293.3771
2011-02-24 13:55:00,24.29,24.31,24.23,24.27,400000.0,13.72,13.7313,13.6861,13.7087,400000.0
2011-02-24 14:00:00,24.26,24.38,24.26,24.33,173727.42200328407,13.7031,13.7709,13.7031,13.7426,173727.422
2011-02-24 14:05:00,24.33,24.41,24.33,24.41,188834.15435139573,13.7426,13.7878,13.7426,13.7878,188834.1544
2011-02-24 14:10:00,24.41,24.45,24.39,24.41,124794.74548440066,13.7878,13.8104,13.7765,13.7878,124794.7455
2011-02-24 14:15:00,24.41,24.42,24.34,24.42,185987.9584017515,13.7878,13.7934,13.7483,13.7934,185987.9584
2011-02-24 14:20:00,24.43,24.49,24.39,24.46,186425.8347016968,13.7991,13.833,13.7765,13.816,186425.8347
2011-02-24 14:25:00,24.46,24.53,24.45,24.45,111877.39463601532,13.816,13.8556,13.8104,13.8104,111877.3946
2011-02-24 14:30:00,24.45,24.53,24.41,24.51,267214.01204159827,13.8104,13.8556,13.7878,13.8443,267214.012
2011-02-24 14:35:00,24.51,24.55,24.48,24.52,202846.19594964423,13.8443,13.8669,13.8273,13.8499,202846.1959
2011-02-24 14:40:00,24.52,24.53,24.45,24.47,420580.1860974275,13.8499,13.8556,13.8104,13.8217,420580.1861
2011-02-24 14:45:00,24.47,24.51,24.44,24.45,277723.0432402846,13.8217,13.8443,13.8047,13.8104,277723.0432
2011-02-24 14:50:00,24.45,24.45,24.36,24.4,231527.0935960592,13.8104,13.8104,13.7596,13.7821,231527.0936
2011-02-24 14:55:00,24.4,24.52,24.4,24.49,280131.3628899836,13.7821,13.8499,13.7821,13.833,280131.3629
2011-02-24 15:00:00,24.5,24.5,24.43,24.46,161138.4783798577,13.8386,13.8386,13.7991,13.816,161138.4784
2011-02-24 15:05:00,24.45,24.59,24.45,24.57,207553.36617405585,13.8104,13.8895,13.8104,13.8782,207553.3662
2011-02-24 15:10:00,24.56,24.56,24.47,24.54,278160.9195402299,13.8725,13.8725,13.8217,13.8612,278160.9195
2011-02-24 15:15:00,24.54,24.55,24.52,24.53,183689.10782703888,13.8612,13.8669,13.8499,13.8556,183689.1078
2011-02-24 15:20:00,24.53,24.55,24.5,24.55,409523.8095238095,13.8556,13.8669,13.8386,13.8669,409523.8095
2011-02-24 15:25:00,24.55,24.6,24.54,24.56,336398.4674329502,13.8669,13.8951,13.8612,13.8725,336398.4674
2011-02-24 15:30:00,24.56,24.6,24.54,24.54,444116.0372194855,13.8725,13.8951,13.8612,13.8612,444116.0372
2011-02-24 15:35:00,24.55,24.55,24.49,24.5,187958.4017515052,13.8669,13.8669,13.833,13.8386,187958.4018
2011-02-24 15:40:00,24.51,24.54,24.49,24.5,189272.03065134105,13.8443,13.8612,13.833,13.8386,189272.0307
2011-02-24 15:45:00,24.5,24.52,24.43,24.45,468089.7646414888,13.8386,13.8499,13.7991,13.8104,468089.7646
2011-02-24 15:50:00,24.46,24.48,24.38,24.4,367925.56102900935,13.816,13.8273,13.7709,13.7821,367925.561
2011-02-24 15:55:00,24.4,24.52,24.38,24.49,1150738.9162561577,13.7821,13.8499,13.7709,13.833,1150738.9163
2011-02-25 09:30:00,24.88,24.91,24.8,24.91,417952.9282977559,14.0533,14.0702,14.0081,14.0702,417952.9283
2011-02-25 09:35:00,24.9,25.09,24.89,25.07,373399.0147783252,14.0646,14.1719,14.0589,14.1606,373399.0148
2011-02-25 09:40:00,25.08,25.13,25.04,25.12,486480.56923919,14.1662,14.1945,14.1436,14.1888,486480.5692
2011-02-25 09:45:00,25.12,25.13,25.01,25.1,270169.6770662288,14.1888,14.1945,14.1267,14.1775,270169.6771
2011-02-25 09:50:00,25.1,25.28,25.09,25.25,412807.881773399,14.1775,14.2792,14.1719,14.2623,412807.8818
2011-02-25 09:55:00,25.26,25.39,25.24,25.38,340448.823207444,14.2679,14.3413,14.2566,14.3357,340448.8232
2011-02-25 10:00:00,25.38,25.53,25.38,25.45,482977.55883962783,14.3357,14.4204,14.3357,14.3752,482977.5588
2011-02-25 10:05:00,25.46,25.46,25.36,25.45,244882.32074438973,14.3809,14.3809,14.3244,14.3752,244882.3207
2011-02-25 10:10:00,25.45,25.45,25.34,25.35,163218.3908045977,14.3752,14.3752,14.3131,14.3187,163218.3908
2011-02-25 10:15:00,25.35,25.41,25.33,25.33,199671.59277504103,14.3187,14.3526,14.3075,14.3075,199671.5928
2011-02-25 10:20:00,25.34,25.41,25.28,25.39,242474.0010946908,14.3131,14.3526,14.2792,14.3413,242474.0011
2011-02-25 10:25:00,25.39,25.41,25.31,25.32,127312.53420908592,14.3413,14.3526,14.2962,14.3018,127312.5342
2011-02-25 10:30:00,25.32,25.49,25.3,25.49,179529.28297755885,14.3018,14.3978,14.2905,14.3978,179529.283
2011-02-25 10:35:00,25.49,25.58,25.48,25.54,241488.77941981392,14.3978,14.4487,14.3922,14.4261,241488.7794
2011-02-25 10:40:00,25.55,25.55,25.5,25.52,120197.04433497538,14.4317,14.4317,14.4035,14.4148,120197.0443
2011-02-25 10:45:00,25.52,25.52,25.45,25.51,119868.63711001644,14.4148,14.4148,14.3752,14.4091,119868.6371
2011-02-25 10:50:00,25.5,25.51,25.4,25.41,166392.9939792009,14.4035,14.4091,14.347,14.3526,166392.994
2011-02-25 10:55:00,25.41,25.43,25.39,25.42,84072.24958949097,14.3526,14.3639,14.3413,14.3583,84072.2496
2011-02-25 11:00:00,25.42,25.5,25.42,25.5,107170.22441160372,14.3583,14.4035,14.3583,14.4035,107170.2244
2011-02-25 11:05:00,25.5,25.55,25.49,25.52,119649.6989600438,14.4035,14.4317,14.3978,14.4148,119649.699
2011-02-25 11:10:00,25.52,25.69,25.51,25.67,232512.315270936,14.4148,14.5108,14.4091,14.4995,232512.3153
2011-02-25 11:15:00,25.68,25.68,25.58,25.59,137493.15818281335,14.5051,14.5051,14.4487,14.4543,137493.1582
2011-02-25 11:20:00,25.6,25.61,25.5,25.52,113081.5544608648,14.46,14.4656,14.4035,14.4148,113081.5545
2011-02-25 11:25:00,25.52,25.55,25.41,25.42,159824.8494800219,14.4148,14.4317,14.3526,14.3583,159824.8495
2011-02-25 11:30:00,25.43,25.55,25.42,25.53,132348.1116584565,14.3639,14.4317,14.3583,14.4204,132348.1117
2011-02-25 11:35:00,25.54,25.61,25.51,25.6,87684.7290640394,14.4261,14.4656,14.4091,14.46,87684.7291
2011-02-25 11:40:00,25.6,25.62,25.58,25.6,173289.5457033388,14.46,14.4713,14.4487,14.46,173289.5457
2011-02-25 11:45:00,25.6,25.63,25.57,25.6,195730.70607553367,14.46,14.4769,14.443,14.46,195730.7061
2011-02-25 11:50:00,25.59,25.64,25.56,25.64,97646.4148877942,14.4543,14.4826,14.4374,14.4826,97646.4149
2011-02-25 11:55:00,25.64,25.64,25.6,25.62,127969.34865900384,14.4826,14.4826,14.46,14.4713,127969.3487
2011-02-25 12:00:00,25.62,25.63,25.58,25.59,102463.05418719212,14.4713,14.4769,14.4487,14.4543,102463.0542
2011-02-25 12:05:00,25.59,25.61,25.54,25.56,100602.07991242474,14.4543,14.4656,14.4261,14.4374,100602.0799
2011-02-25 12:10:00,25.56,25.59,25.5,25.55,376026.2725779967,14.4374,14.4543,14.4035,14.4317,376026.2726
2011-02-25 12:15:00,25.55,25.58,25.51,25.55,123481.11658456486,14.4317,14.4487,14.4091,14.4317,123481.1166
2011-02-25 12:20:00,25.55,25.6,25.55,25.57,122167.48768472909,14.4317,14.46,14.4317,14.443,122167.4877
2011-02-25 12:25:00,25.57,25.58,25.51,25.51,81554.46086480569,14.443,14.4487,14.4091,14.4091,81554.4609
2011-02-25 12:30:00,25.52,25.56,25.5,25.53,71154.89874110564,14.4148,14.4374,14.4035,14.4204,71154.8987
2011-02-25 12:35:00,25.54,25.54,25.5,25.52,67542.4192665572,14.4261,14.4261,14.4035,14.4148,67542.4193
2011-02-25 12:40:00,25.52,25.52,25.44,25.47,151724.1379310345,14.4148,14.4148,14.3696,14.3865,151724.1379
2011-02-25 12:45:00,25.46,25.54,25.44,25.54,75205.25451559934,14.3809,14.4261,14.3696,14.4261,75205.2545
2011-02-25 12:50:00,25.54,25.55,25.51,25.52,102134.64696223318,14.4261,14.4317,14.4091,14.4148,102134.647
2011-02-25 12:55:00,25.52,25.52,25.48,25.52,51888.34154351396,14.4148,14.4148,14.3922,14.4148,51888.3415
2011-02-25 13:00:00,25.52,25.57,25.52,25.57,58347.01696770662,14.4148,14.443,14.4148,14.443,58347.017
2011-02-25 13:05:00,25.57,25.58,25.55,25.58,51559.93431855501,14.443,14.4487,14.4317,14.4487,51559.9343
2011-02-25 13:10:00,25.58,25.61,25.54,25.61,100383.14176245211,14.4487,14.4656,14.4261,14.4656,100383.1418
2011-02-25 13:15:00,25.61,25.66,25.61,25.66,83853.31143951834,14.4656,14.4938,14.4656,14.4938,83853.3114
2011-02-25 13:20:00,25.66,25.68,25.64,25.65,73344.28024083197,14.4938,14.5051,14.4826,14.4882,73344.2802
2011-02-25 13:25:00,25.65,25.66,25.62,25.65,66338.25944170772,14.4882,14.4938,14.4713,14.4882,66338.2594
2011-02-25 13:30:00,25.65,25.68,25.64,25.68,115927.75041050903,14.4882,14.5051,14.4826,14.5051,115927.7504
2011-02-25 13:35:00,25.67,25.68,25.65,25.67,49589.490968801314,14.4995,14.5051,14.4882,14.4995,49589.491
2011-02-25 13:40:00,25.67,25.73,25.66,25.71,211713.19102353585,14.4995,14.5334,14.4938,14.5221,211713.191
2011-02-25 13:45:00,25.71,25.72,25.68,25.7,75971.53804050355,14.5221,14.5277,14.5051,14.5164,75971.538
2011-02-25 13:50:00,25.69,25.7,25.68,25.68,46743.29501915709,14.5108,14.5164,14.5051,14.5051,46743.295
2011-02-25 13:55:00,25.69,25.69,25.61,25.66,103886.15216201424,14.5108,14.5108,14.4656,14.4938,103886.1522
2011-02-25 14:00:00,25.66,25.7,25.64,25.7,107608.100711549,14.4938,14.5164,14.4826,14.5164,107608.1007
2011-02-25 14:05:00,25.7,25.77,25.7,25.77,195730.70607553367,14.5164,14.556,14.5164,14.556,195730.7061
2011-02-25 14:10:00,25.77,25.86,25.77,25.86,190585.6595511768,14.556,14.6068,14.556,14.6068,190585.6596
2011-02-25 14:15:00,25.86,25.91,25.83,25.9,284072.249589491,14.6068,14.6351,14.5899,14.6294,284072.2496
2011-02-25 14:20:00,25.91,25.98,25.9,25.98,274001.0946907499,14.6351,14.6746,14.6294,14.6746,274001.0947
2011-02-25 14:25:00,25.98,25.98,25.9,25.93,150957.85440613027,14.6746,14.6746,14.6294,14.6464,150957.8544
2011-02-25 14:30:00,25.93,25.96,25.92,25.94,179091.4066776136,14.6464,14.6633,14.6407,14.652,179091.4067
2011-02-25 14:35:00,25.93,25.95,25.9,25.91,121291.73508483854,14.6464,14.6577,14.6294,14.6351,121291.7351
2011-02-25 14:40:00,25.91,25.93,25.89,25.9,178872.46852764094,14.6351,14.6464,14.6238,14.6294,178872.4685
2011-02-25 14:45:00,25.9,25.98,25.9,25.95,169786.53530377668,14.6294,14.6746,14.6294,14.6577,169786.5353
2011-02-25 14:50:00,25.95,25.98,25.93,25.98,135632.183908046,14.6577,14.6746,14.6464,14.6746,135632.1839
2011-02-25 14:55:00,25.98,25.99,25.94,25.95,134646.96223316912,14.6746,14.6802,14.652,14.6577,134646.9622
2011-02-25 15:00:00,25.94,25.96,25.93,25.95,91516.14668856048,14.652,14.6633,14.6464,14.6577,91516.1467
2011-02-25 15:05:00,25.94,25.95,25.92,25.95,207553.36617405585,14.652,14.6577,14.6407,14.6577,207553.3662
2011-02-25 15:10:00,25.95,25.98,25.93,25.95,131910.2353585112,14.6577,14.6746,14.6464,14.6577,131910.2354
2011-02-25 15:15:00,25.95,25.96,25.94,25.96,75205.25451559934,14.6577,14.6633,14.652,14.6633,75205.2545
2011-02-25 15:20:00,25.96,25.96,25.93,25.93,148659.00383141762,14.6633,14.6633,14.6464,14.6464,148659.0038
2011-02-25 15:25:00,25.94,25.96,25.92,25.96,156759.71538040505,14.652,14.6633,14.6407,14.6633,156759.7154
2011-02-25 15:30:00,25.96,25.96,25.92,25.94,222988.50574712644,14.6633,14.6633,14.6407,14.652,222988.5057
2011-02-25 15:35:00,25.95,26.01,25.93,25.97,255172.41379310345,14.6577,14.6915,14.6464,14.6689,255172.4138
2011-02-25 15:40:00,25.98,26.03,25.96,26.03,336179.5292829776,14.6746,14.7028,14.6633,14.7028,336179.5293
2011-02-25 15:45:00,26.03,26.09,26.01,26.08,512862.6163108922,14.7028,14.7367,14.6915,14.7311,512862.6163
2011-02-25 15:50:00,26.08,26.11,26.08,26.09,627476.7378215655,14.7311,14.748,14.7311,14.7367,627476.7378
2011-02-25 15:55:00,26.09,26.1,26.07,26.08,773946.3601532567,14.7367,14.7424,14.7254,14.7311,773946.3602
2011-02-28 09:30:00,26.12,26.37,26.12,26.22,398905.3092501368,14.7537,14.8949,14.7537,14.8102,398905.3093
2011-02-28 09:35:00,26.22,26.26,26.14,26.16,431089.2172961138,14.8102,14.8328,14.765,14.7763,431089.2173
2011-02-28 09:40:00,26.17,26.17,26.0,26.0,281663.929939792,14.7819,14.7819,14.6859,14.6859,281663.9299
2011-02-28 09:45:00,26.0,26.12,25.88,25.9,295566.5024630542,14.6859,14.7537,14.6181,14.6294,295566.5025
2011-02-28 09:50:00,25.89,25.99,25.82,25.99,182813.3552271484,14.6238,14.6802,14.5842,14.6802,182813.3552
2011-02-28 09:55:00,25.98,26.03,25.79,25.8,132129.17350848386,14.6746,14.7028,14.5673,14.5729,132129.1735
2011-02-28 10:00:00,25.8,25.85,25.64,25.64,281882.86808976467,14.5729,14.6012,14.4826,14.4826,281882.8681
2011-02-28 10:05:00,25.64,25.67,25.58,25.59,198248.49480021893,14.4826,14.4995,14.4487,14.4543,198248.4948
2011-02-28 10:10:00,25.59,25.74,25.52,25.74,215873.0158730159,14.4543,14.539,14.4148,14.539,215873.0159
2011-02-28 10:15:00,25.74,25.79,25.67,25.74,171647.50957854406,14.539,14.5673,14.4995,14.539,171647.5096
2011-02-28 10:20:00,25.74,25.77,25.68,25.69,245539.13519430763,14.539,14.556,14.5051,14.5108,245539.1352
2011-02-28 10:25:00,25.7,25.7,25.64,25.67,91187.73946360154,14.5164,14.5164,14.4826,14.4995,91187.7395
2011-02-28 10:30:00,25.67,25.75,25.62,25.75,159934.3185550082,14.4995,14.5447,14.4713,14.5447,159934.3186
2011-02-28 10:35:00,25.75,25.79,25.7,25.72,108593.32238642585,14.5447,14.5673,14.5164,14.5277,108593.3224
2011-02-28 10:40:00,25.72,25.81,25.72,25.8,82320.74438970991,14.5277,14.5786,14.5277,14.5729,82320.7444
2011-02-28 10:45:00,25.81,25.81,25.67,25.8,106294.4718117132,14.5786,14.5786,14.4995,14.5729,106294.4718
2011-02-28 10:50:00,25.81,25.85,25.76,25.82,121839.08045977012,14.5786,14.6012,14.5503,14.5842,121839.0805
2011-02-28 10:55:00,25.82,25.9,25.82,25.9,88341.54351395731,14.5842,14.6294,14.5842,14.6294,88341.5435
2011-02-28 11:00:00,25.89,25.98,25.89,25.92,139901.47783251232,14.6238,14.6746,14.6238,14.6407,139901.4778
2011-02-28 11:05:00,25.91,26.06,25.91,26.06,107389.16256157636,14.6351,14.7198,14.6351,14.7198,107389.1626
2011-02-28 11:10:00,26.06,26.19,26.06,26.19,262068.9655172414,14.7198,14.7932,14.7198,14.7932,262068.9655
2011-02-28 11:15:00,26.19,26.22,26.03,26.03,153037.7668308703,14.7932,14.8102,14.7028,14.7028,153037.7668
2011-02-28 11:20:00,26.03,26.05,25.9,25.91,149972.63273125343,14.7028,14.7141,14.6294,14.6351,149972.6327
2011-02-28 11:25:00,25.91,25.93,25.85,25.85,98412.69841269842,14.6351,14.6464,14.6012,14.6012,98412.6984
2011-02-28 11:30:00,25.86,25.94,25.81,25.91,107936.50793650794,14.6068,14.652,14.5786,14.6351,107936.5079
2011-02-28 11:35:00,25.92,25.92,25.82,25.85,78270.3886152162,14.6407,14.6407,14.5842,14.6012,78270.3886
2011-02-28 11:40:00,25.85,25.88,25.84,25.86,72687.46579091407,14.6012,14.6181,14.5955,14.6068,72687.4658
2011-02-28 11:45:00,25.86,25.96,25.85,25.96,94252.8735632184,14.6068,14.6633,14.6012,14.6633,94252.8736
2011-02-28 11:50:00,25.95,25.96,25.85,25.85,114285.71428571428,14.6577,14.6633,14.6012,14.6012,114285.7143
2011-02-28 11:55:00,25.85,25.88,25.82,25.84,45429.66611932129,14.6012,14.6181,14.5842,14.5955,45429.6661
2011-02-28 12:00:00,25.84,25.86,25.81,25.84,66009.85221674877,14.5955,14.6068,14.5786,14.5955,66009.8522
2011-02-28 12:05:00,25.85,25.88,25.82,25.84,48385.33114395184,14.6012,14.6181,14.5842,14.5955,48385.3311
2011-02-28 12:10:00,25.83,25.88,25.82,25.82,55391.351943076086,14.5899,14.6181,14.5842,14.5842,55391.3519
2011-02-28 12:15:00,25.82,25.82,25.78,25.8,59441.70771756979,14.5842,14.5842,14.5616,14.5729,59441.7077
2011-02-28 12:20:00,25.81,25.82,25.77,25.78,49698.96004378763,14.5786,14.5842,14.556,14.5616,49698.96
2011-02-28 12:25:00,25.77,25.86,25.77,25.85,118226.60098522168,14.556,14.6068,14.556,14.6012,118226.601
2011-02-28 12:30:00,25.85,25.88,25.84,25.84,33607.00602079913,14.6012,14.6181,14.5955,14.5955,33607.006
2011-02-28 12:35:00,25.84,25.86,25.78,25.8,50355.77449370553,14.5955,14.6068,14.5616,14.5729,50355.7745
2011-02-28 12:40:00,25.81,25.82,25.77,25.82,44991.78981937603,14.5786,14.5842,14.556,14.5842,44991.7898
2011-02-28 12:45:00,25.82,25.82,25.72,25.73,91187.73946360154,14.5842,14.5842,14.5277,14.5334,91187.7395
2011-02-28 12:50:00,25.72,25.74,25.68,25.68,98741.10563765735,14.5277,14.539,14.5051,14.5051,98741.1056
2011-02-28 12:55:00,25.69,25.7,25.6,25.62,102244.11603721949,14.5108,14.5164,14.46,14.4713,102244.116
2011-02-28 13:00:00,25.63,25.64,25.58,25.59,141543.51395730706,14.4769,14.4826,14.4487,14.4543,141543.514
2011-02-28 13:05:00,25.6,25.6,25.49,25.51,290311.98686371103,14.46,14.46,14.3978,14.4091,290311.9869
2011-02-28 13:10:00,25.51,25.59,25.5,25.57,142638.20470717025,14.4091,14.4543,14.4035,14.443,142638.2047
2011-02-28 13:15:00,25.57,25.61,25.49,25.5,141324.57580733445,14.443,14.4656,14.3978,14.4035,141324.5758
2011-02-28 13:20:00,25.5,25.52,25.46,25.46,93705.5281882868,14.4035,14.4148,14.3809,14.3809,93705.5282
2011-02-28 13:25:00,25.46,25.53,25.46,25.52,174493.7055281883,14.3809,14.4204,14.3809,14.4148,174493.7055
2011-02-28 13:30:00,25.52,25.54,25.48,25.53,72468.52764094144,14.4148,14.4261,14.3922,14.4204,72468.5276
2011-02-28 13:35:00,25.54,25.58,25.52,25.58,69074.98631636563,14.4261,14.4487,14.4148,14.4487,69074.9863
2011-02-28 13:40:00,25.58,25.61,25.53,25.53,66119.32129173509,14.4487,14.4656,14.4204,14.4204,66119.3213
2011-02-28 13:45:00,25.53,25.58,25.52,25.55,71702.24411603723,14.4204,14.4487,14.4148,14.4317,71702.2441
2011-02-28 13:50:00,25.55,25.58,25.49,25.5,83305.96606458676,14.4317,14.4487,14.3978,14.4035,83305.9661
2011-02-28 13:55:00,25.5,25.58,25.5,25.53,66557.19759168035,14.4035,14.4487,14.4035,14.4204,66557.1976
2011-02-28 14:00:00,25.53,25.55,25.5,25.51,55172.41379310345,14.4204,14.4317,14.4035,14.4091,55172.4138
2011-02-28 14:05:00,25.52,25.54,25.5,25.5,39956.21237000547,14.4148,14.4261,14.4035,14.4035,39956.2124
2011-02-28 14:10:00,25.5,25.58,25.5,25.56,33935.41324575808,14.4035,14.4487,14.4035,14.4374,33935.4132
2011-02-28 14:15:00,25.57,25.6,25.56,25.59,65462.50684181719,14.443,14.46,14.4374,14.4543,65462.5068
2011-02-28 14:20:00,25.59,25.59,25.56,25.58,47400.10946907499,14.4543,14.4543,14.4374,14.4487,47400.1095
2011-02-28 14:25:00,25.57,25.59,25.55,25.57,84948.0021893815,14.443,14.4543,14.4317,14.443,84948.0022
2011-02-28 14:30:00,25.57,25.59,25.54,25.55,49808.42911877395,14.443,14.4543,14.4261,14.4317,49808.4291
2011-02-28 14:35:00,25.54,25.57,25.49,25.56,159496.44225506295,14.4261,14.443,14.3978,14.4374,159496.4423
2011-02-28 14:40:00,25.57,25.58,25.52,25.52,66338.25944170772,14.443,14.4487,14.4148,14.4148,66338.2594
2011-02-28 14:45:00,25.53,25.55,25.49,25.5,64696.223316912976,14.4204,14.4317,14.3978,14.4035,64696.2233
2011-02-28 14:50:00,25.5,25.53,25.49,25.53,33825.94417077176,14.4035,14.4204,14.3978,14.4204,33825.9442
2011-02-28 14:55:00,25.53,25.56,25.53,25.54,44663.38259441708,14.4204,14.4374,14.4204,14.4261,44663.3826
2011-02-28 15:00:00,25.54,25.55,25.47,25.5,108483.85331143952,14.4261,14.4317,14.3865,14.4035,108483.8533
2011-02-28 15:05:00,25.5,25.5,25.44,25.45,213793.10344827588,14.4035,14.4035,14.3696,14.3752,213793.1034
2011-02-28 15:10:00,25.45,25.48,25.44,25.47,104652.43568691846,14.3752,14.3922,14.3696,14.3865,104652.4357
2011-02-28 15:15:00,25.47,25.49,25.46,25.48,84181.71866447729,14.3865,14.3978,14.3809,14.3922,84181.7187
2011-02-28 15:20:00,25.48,25.53,25.47,25.53,195840.17515052,14.3922,14.4204,14.3865,14.4204,195840.1752
2011-02-28 15:25:00,25.52,25.55,25.5,25.51,281007.1154898741,14.4148,14.4317,14.4035,14.4091,281007.1155
2011-02-28 15:30:00,25.51,25.54,25.5,25.54,145922.2769567597,14.4091,14.4261,14.4035,14.4261,145922.277
2011-02-28 15:35:00,25.54,25.57,25.51,25.55,149425.28735632185,14.4261,14.443,14.4091,14.4317,149425.2874
2011-02-28 15:40:00,25.56,25.58,25.55,25.58,127422.00328407226,14.4374,14.4487,14.4317,14.4487,127422.0033
2011-02-28 15:45:00,25.58,25.6,25.58,25.59,336070.0602079913,14.4487,14.46,14.4487,14.4543,336070.0602
2011-02-28 15:50:00,25.59,25.63,25.58,25.63,290311.98686371103,14.4543,14.4769,14.4487,14.4769,290311.9869
2011-02-28 15:55:00,25.63,25.75,25.62,25.74,1163437.3289545705,14.4769,14.5447,14.4713,14.539,1163437.329
2011-03-01 09:30:00,25.73,25.9,25.65,25.81,300930.4871373837,14.5334,14.6294,14.4882,14.5786,300930.4871
2011-03-01 09:35:00,25.81,25.82,25.6,25.67,161904.76190476192,14.5786,14.5842,14.46,14.4995,161904.7619
2011-03-01 09:40:00,25.67,25.69,25.44,25.55,287246.85276409413,14.4995,14.5108,14.3696,14.4317,287246.8528
2011-03-01 09:45:00,25.55,25.61,25.5,25.52,245429.6661193213,14.4317,14.4656,14.4035,14.4148,245429.6661
2011-03-01 09:50:00,25.53,25.53,25.4,25.42,319540.2298850575,14.4204,14.4204,14.347,14.3583,319540.2299
2011-03-01 09:55:00,25.42,25.46,25.4,25.46,248604.26929392447,14.3583,14.3809,14.347,14.3809,248604.2693
2011-03-01 10:00:00,25.46,25.56,25.41,25.5,171756.9786535304,14.3809,14.4374,14.3526,14.4035,171756.9787
2011-03-01 10:05:00,25.5,25.5,25.43,25.45,180295.56650246307,14.4035,14.4035,14.3639,14.3752,180295.5665
2011-03-01 10:10:00,25.44,25.46,25.31,25.39,242036.1247947455,14.3696,14.3809,14.2962,14.3413,242036.1248
2011-03-01 10:15:00,25.4,25.42,25.22,25.23,208210.1806239737,14.347,14.3583,14.2453,14.251,208210.1806
2011-03-01 10:20:00,25.23,25.37,25.22,25.27,173946.3601532567,14.251,14.33,14.2453,14.2736,173946.3602
2011-03-01 10:25:00,25.28,25.31,25.23,25.23,118883.41543513958,14.2792,14.2962,14.251,14.251,118883.4154
2011-03-01 10:30:00,25.23,25.25,25.18,25.19,205035.57744937047,14.251,14.2623,14.2227,14.2284,205035.5774
2011-03-01 10:35:00,25.19,25.22,25.13,25.17,171428.57142857145,14.2284,14.2453,14.1945,14.2171,171428.5714
2011-03-01 10:40:00,25.17,25.21,25.16,25.19,188943.62342638205,14.2171,14.2397,14.2114,14.2284,188943.6234
2011-03-01 10:45:00,25.19,25.22,25.16,25.2,94581.28078817736,14.2284,14.2453,14.2114,14.234,94581.2808
2011-03-01 10:50:00,25.21,25.3,25.2,25.29,130815.54460864808,14.2397,14.2905,14.234,14.2849,130815.5446
2011-03-01 10:55:00,25.29,25.36,25.28,25.34,79584.01751505201,14.2849,14.3244,14.2792,14.3131,79584.0175
2011-03-01 11:00:00,25.35,25.38,25.27,25.28,133771.2096332786,14.3187,14.3357,14.2736,14.2792,133771.2096
2011-03-01 11:05:00,25.27,25.31,25.25,25.26,111001.6420361248,14.2736,14.2962,14.2623,14.2679,111001.642
2011-03-01 11:10:00,25.26,25.29,25.19,25.2,118336.070060208,14.2679,14.2849,14.2284,14.234,118336.0701
2011-03-01 11:15:00,25.2,25.26,25.18,25.25,158730.15873015873,14.234,14.2679,14.2227,14.2623,158730.1587
2011-03-01 11:20:00,25.25,25.27,25.16,25.16,114504.65243568692,14.2623,14.2736,14.2114,14.2114,114504.6524
2011-03-01 11:25:00,25.16,25.16,25.1,25.13,162123.70005473454,14.2114,14.2114,14.1775,14.1945,162123.7001
2011-03-01 11:30:00,25.13,25.15,25.05,25.06,233169.12972085387,14.1945,14.2058,14.1493,14.1549,233169.1297
2011-03-01 11:35:00,25.06,25.14,25.04,25.09,153037.7668308703,14.1549,14.2001,14.1436,14.1719,153037.7668
2011-03-01 11:40:00,25.1,25.11,25.06,25.08,69841.26984126984,14.1775,14.1832,14.1549,14.1662,69841.2698
2011-03-01 11:45:00,25.08,25.09,25.01,25.02,99945.26546250684,14.1662,14.1719,14.1267,14.1323,99945.2655
2011-03-01 11:50:00,25.02,25.06,24.97,25.0,179200.8757525999,14.1323,14.1549,14.1041,14.1211,179200.8758
2011-03-01 11:55:00,25.01,25.02,24.96,24.98,96442.25506294472,14.1267,14.1323,14.0985,14.1098,96442.2551
2011-03-01 12:00:00,24.98,25.0,24.91,24.98,141324.57580733445,14.1098,14.1211,14.0702,14.1098,141324.5758
2011-03-01 12:05:00,24.98,25.01,24.94,24.94,81554.46086480569,14.1098,14.1267,14.0872,14.0872,81554.4609
2011-03-01 12:10:00,24.94,24.95,24.89,24.89,114285.71428571428,14.0872,14.0928,14.0589,14.0589,114285.7143
2011-03-01 12:15:00,24.9,24.91,24.85,24.89,139682.53968253967,14.0646,14.0702,14.0363,14.0589,139682.5397
2011-03-01 12:20:00,24.9,24.91,24.85,24.85,57690.202517788726,14.0646,14.0702,14.0363,14.0363,57690.2025
2011-03-01 12:25:00,24.85,24.88,24.79,24.88,116037.21948549536,14.0363,14.0533,14.0024,14.0533,116037.2195
2011-03-01 12:30:00,24.89,24.97,24.86,24.93,156540.7772304324,14.0589,14.1041,14.042,14.0815,156540.7772
2011-03-01 12:35:00,24.93,24.94,24.85,24.86,106622.87903667217,14.0815,14.0872,14.0363,14.042,106622.879
2011-03-01 12:40:00,24.86,24.91,24.84,24.91,128407.2249589491,14.042,14.0702,14.0307,14.0702,128407.225
2011-03-01 12:45:00,24.9,24.98,24.9,24.92,58565.95511767926,14.0646,14.1098,14.0646,14.0759,58565.9551
2011-03-01 12:50:00,24.93,24.94,24.89,24.91,202408.31964969897,14.0815,14.0872,14.0589,14.0702,202408.3196
2011-03-01 12:55:00,24.91,24.92,24.89,24.91,110016.42036124796,14.0702,14.0759,14.0589,14.0702,110016.4204
2011-03-01 13:00:00,24.9,24.91,24.86,24.87,74438.97099069513,14.0646,14.0702,14.042,14.0476,74438.971
2011-03-01 13:05:00,24.87,24.9,24.83,24.86,80240.8319649699,14.0476,14.0646,14.025,14.042,80240.832
2011-03-01 13:10:00,24.86,24.92,24.84,24.86,95457.03338806788,14.042,14.0759,14.0307,14.042,95457.0334
2011-03-01 13:15:00,24.86,24.87,24.81,24.86,140448.8232074439,14.042,14.0476,14.0137,14.042,140448.8232
2011-03-01 13:20:00,24.86,24.87,24.79,24.87,120963.3278598796,14.042,14.0476,14.0024,14.0476,120963.3279
2011-03-01 13:25:00,24.87,24.88,24.79,24.84,116912.97208538587,14.0476,14.0533,14.0024,14.0307,116912.9721
2011-03-01 13:30:00,24.84,24.84,24.76,24.76,226382.04707170225,14.0307,14.0307,13.9855,13.9855,226382.0471
2011-03-01 13:35:00,24.76,24.77,24.73,24.75,307608.100711549,13.9855,13.9911,13.9685,13.9798,307608.1007
2011-03-01 13:40:00,24.75,24.76,24.71,24.72,139025.7252326218,13.9798,13.9855,13.9572,13.9629,139025.7252
2011-03-01 13:45:00,24.73,24.81,24.71,24.77,97318.00766283524,13.9685,14.0137,13.9572,13.9911,97318.0077
2011-03-01 13:50:00,24.77,24.81,24.68,24.75,114504.65243568692,13.9911,14.0137,13.9403,13.9798,114504.6524
2011-03-01 13:55:00,24.75,24.77,24.74,24.75,88451.01258894363,13.9798,13.9911,13.9742,13.9798,88451.0126
2011-03-01 14:00:00,24.75,24.79,24.72,24.73,102353.5851122058,13.9798,14.0024,13.9629,13.9685,102353.5851
2011-03-01 14:05:00,24.73,24.76,24.7,24.73,130049.26108374384,13.9685,13.9855,13.9516,13.9685,130049.2611
2011-03-01 14:10:00,24.74,24.76,24.69,24.71,143185.5500821018,13.9742,13.9855,13.946,13.9572,143185.5501
2011-03-01 14:15:00,24.7,24.76,24.69,24.74,107060.7553366174,13.9516,13.9855,13.946,13.9742,107060.7553
2011-03-01 14:20:00,24.75,24.75,24.66,24.66,120197.04433497538,13.9798,13.9798,13.929,13.929,120197.0443
2011-03-01 14:25:00,24.66,24.67,24.62,24.64,154570.33388067872,13.929,13.9347,13.9064,13.9177,154570.3339
2011-03-01 14:30:00,24.64,24.66,24.57,24.57,129830.3229337712,13.9177,13.929,13.8782,13.8782,129830.3229
2011-03-01 14:35:00,24.58,24.63,24.55,24.62,114066.77613574166,13.8838,13.9121,13.8669,13.9064,114066.7761
2011-03-01 14:40:00,24.62,24.65,24.58,24.65,98412.69841269842,13.9064,13.9234,13.8838,13.9234,98412.6984
2011-03-01 14:45:00,24.65,24.66,24.59,24.63,75643.13081554462,13.9234,13.929,13.8895,13.9121,75643.1308
2011-03-01 14:50:00,24.63,24.75,24.63,24.75,108593.32238642585,13.9121,13.9798,13.9121,13.9798,108593.3224
2011-03-01 14:55:00,24.75,24.75,24.66,24.66,120087.57525998904,13.9798,13.9798,13.929,13.929,120087.5753
2011-03-01 15:00:00,24.66,24.73,24.66,24.69,72468.52764094144,13.929,13.9685,13.929,13.946,72468.5276
2011-03-01 15:05:00,24.69,24.7,24.65,24.65,86808.97646414889,13.946,13.9516,13.9234,13.9234,86808.9765
2011-03-01 15:10:00,24.65,24.66,24.59,24.63,96880.13136288998,13.9234,13.929,13.8895,13.9121,96880.1314
2011-03-01 15:15:00,24.64,24.69,24.62,24.68,217186.6447728517,13.9177,13.946,13.9064,13.9403,217186.6448
2011-03-01 15:20:00,24.69,24.76,24.68,24.76,155008.21018062398,13.946,13.9855,13.9403,13.9855,155008.2102
2011-03-01 15:25:00,24.76,24.76,24.72,24.73,155117.6792556103,13.9855,13.9855,13.9629,13.9685,155117.6793
2011-03-01 15:30:00,24.73,24.76,24.71,24.75,328626.1631089217,13.9685,13.9855,13.9572,13.9798,328626.1631
2011-03-01 15:35:00,24.73,24.76,24.68,24.73,201313.6288998358,13.9685,13.9855,13.9403,13.9685,201313.6289
2011-03-01 15:40:00,24.73,24.76,24.71,24.74,191461.4121510673,13.9685,13.9855,13.9572,13.9742,191461.4122
2011-03-01 15:45:00,24.74,24.76,24.65,24.69,319102.3535851122,13.9742,13.9855,13.9234,13.946,319102.3536
2011-03-01 15:50:00,24.69,24.7,24.6,24.61,329939.79200875753,13.946,13.9516,13.8951,13.9008,329939.792
2011-03-01 15:55:00,24.61,24.66,24.6,24.65,551176.792556103,13.9008,13.929,13.8951,13.9234,551176.7926
2011-03-02 09:30:00,24.66,24.66,24.45,24.6,221237.00054734532,13.929,13.929,13.8104,13.8951,221237.0005
2011-03-02 09:35:00,24.61,24.78,24.55,24.61,216310.89217296115,13.9008,13.9968,13.8669,13.9008,216310.8922
2011-03-02 09:40:00,24.61,24.64,24.47,24.48,257142.8571428572,13.9008,13.9177,13.8217,13.8273,257142.8571
2011-03-02 09:45:00,24.48,24.55,24.44,24.47,180186.09742747675,13.8273,13.8669,13.8047,13.8217,180186.0974
2011-03-02 09:50:00,24.47,24.53,24.39,24.46,280240.8319649699,13.8217,13.8556,13.7765,13.816,280240.832
2011-03-02 09:55:00,24.46,24.48,24.36,24.42,228133.5522714833,13.816,13.8273,13.7596,13.7934,228133.5523
2011-03-02 10:00:00,24.43,24.55,24.42,24.48,281116.58456486044,13.7991,13.8669,13.7934,13.8273,281116.5846
2011-03-02 10:05:00,24.49,24.58,24.43,24.43,118117.13191023536,13.833,13.8838,13.7991,13.7991,118117.1319
2011-03-02 10:10:00,24.44,24.45,24.39,24.39,143732.8954570334,13.8047,13.8104,13.7765,13.7765,143732.8955
2011-03-02 10:15:00,24.4,24.48,24.34,24.41,219157.08812260532,13.7821,13.8273,13.7483,13.7878,219157.0881
2011-03-02 10:20:00,24.42,24.49,24.32,24.32,199014.7783251232,13.7934,13.833,13.737,13.737,199014.7783
2011-03-02 10:25:00,24.32,24.4,24.25,24.39,217186.6447728517,13.737,13.7821,13.6974,13.7765,217186.6448
2011-03-02 10:30:00,24.4,24.66,24.39,24.66,535960.591133005,13.7821,13.929,13.7765,13.929,535960.5911
2011-03-02 10:35:00,24.66,24.66,24.59,24.63,272687.4657909141,13.929,13.929,13.8895,13.9121,272687.4658
2011-03-02 10:40:00,24.64,24.66,24.61,24.66,156650.24630541872,13.9177,13.929,13.9008,13.929,156650.2463
2011-03-02 10:45:00,24.66,24.68,24.6,24.64,313957.3070607553,13.929,13.9403,13.8951,13.9177,313957.3071
2011-03-02 10:50:00,24.64,24.66,24.54,24.55,118992.88451012588,13.9177,13.929,13.8612,13.8669,118992.8845
2011-03-02 10:55:00,24.56,24.58,24.54,24.55,86699.50738916257,13.8725,13.8838,13.8612,13.8669,86699.5074
2011-03-02 11:00:00,24.55,24.67,24.54,24.66,124685.27640941436,13.8669,13.9347,13.8612,13.929,124685.2764
2011-03-02 11:05:00,24.65,24.66,24.62,24.62,86808.97646414889,13.9234,13.929,13.9064,13.9064,86808.9765
2011-03-02 11:10:00,24.62,24.69,24.58,24.63,326655.71975916805,13.9064,13.946,13.8838,13.9121,326655.7198
2011-03-02 11:15:00,24.63,24.66,24.57,24.58,95785.44061302682,13.9121,13.929,13.8782,13.8838,95785.4406
2011-03-02 11:20:00,24.58,24.59,24.47,24.48,188724.6852764094,13.8838,13.8895,13.8217,13.8273,188724.6853
2011-03-02 11:25:00,24.48,24.48,24.37,24.37,124904.21455938698,13.8273,13.8273,13.7652,13.7652,124904.2146
2011-03-02 11:30:00,24.37,24.39,24.34,24.35,121729.6113847838,13.7652,13.7765,13.7483,13.7539,121729.6114
2011-03-02 11:35:00,24.36,24.37,24.32,24.32,115489.87411056376,13.7596,13.7652,13.737,13.737,115489.8741
2011-03-02 11:40:00,24.32,24.4,24.3,24.31,166940.33935413248,13.737,13.7821,13.7257,13.7313,166940.3394
2011-03-02 11:45:00,24.31,24.32,24.23,24.25,166611.9321291735,13.7313,13.737,13.6861,13.6974,166611.9321
2011-03-02 11:50:00,24.25,24.27,24.18,24.19,220799.1242474001,13.6974,13.7087,13.6579,13.6635,220799.1242
2011-03-02 11:55:00,24.19,24.19,24.11,24.11,264805.6923918993,13.6635,13.6635,13.6183,13.6183,264805.6924
2011-03-02 12:00:00,24.11,24.12,24.08,24.1,194854.95347564315,13.6183,13.624,13.6014,13.6127,194854.9535
2011-03-02 12:05:00,24.11,24.11,24.08,24.09,151067.3234811166,13.6183,13.6183,13.6014,13.607,151067.3235
2011-03-02 12:10:00,24.09,24.11,24.03,24.03,154351.39573070608,13.607,13.6183,13.5732,13.5732,154351.3957
2011-03-02 12:15:00,24.04,24.11,24.03,24.1,147454.84400656816,13.5788,13.6183,13.5732,13.6127,147454.844
2011-03-02 12:20:00,24.11,24.12,24.1,24.1,109906.95128626164,13.6183,13.624,13.6127,13.6127,109906.9513
2011-03-02 12:25:00,24.1,24.11,24.04,24.09,74767.37821565408,13.6127,13.6183,13.5788,13.607,74767.3782
2011-03-02 12:30:00,24.09,24.15,24.09,24.13,144827.58620689655,13.607,13.6409,13.607,13.6296,144827.5862
2011-03-02 12:35:00,24.13,24.24,24.13,24.23,137055.2818828681,13.6296,13.6918,13.6296,13.6861,137055.2819
2011-03-02 12:40:00,24.24,24.29,24.23,24.26,247509.5785440613,13.6918,13.72,13.6861,13.7031,247509.5785
2011-03-02 12:45:00,24.27,24.31,24.23,24.24,69622.33169129721,13.7087,13.7313,13.6861,13.6918,69622.3317
2011-03-02 12:50:00,24.25,24.27,24.21,24.21,81116.58456486043,13.6974,13.7087,13.6748,13.6748,81116.5846
2011-03-02 12:55:00,24.21,24.23,24.2,24.21,67432.95019157088,13.6748,13.6861,13.6692,13.6748,67432.9502
2011-03-02 13:00:00,24.21,24.27,24.21,24.26,89326.76518883416,13.6748,13.7087,13.6748,13.7031,89326.7652
2011-03-02 13:05:00,24.25,24.3,24.24,24.27,68637.11001642037,13.6974,13.7257,13.6918,13.7087,68637.11
2011-03-02 13:10:00,24.26,24.27,24.21,24.24,54953.47564313082,13.7031,13.7087,13.6748,13.6918,54953.4756
2011-03-02 13:15:00,24.24,24.24,24.16,24.17,80021.89381499727,13.6918,13.6918,13.6466,13.6522,80021.8938
2011-03-02 13:20:00,24.17,24.25,24.17,24.24,79912.42474001095,13.6522,13.6974,13.6522,13.6918,79912.4247
2011-03-02 13:25:00,24.24,24.29,24.21,24.24,214230.9797482212,13.6918,13.72,13.6748,13.6918,214230.9797
2011-03-02 13:30:00,24.24,24.3,24.23,24.24,207224.95894909688,13.6918,13.7257,13.6861,13.6918,207224.9589
2011-03-02 13:35:00,24.24,24.25,24.18,24.21,69622.33169129721,13.6918,13.6974,13.6579,13.6748,69622.3317
2011-03-02 13:40:00,24.21,24.22,24.09,24.16,215325.6704980843,13.6748,13.6805,13.607,13.6466,215325.6705
2011-03-02 13:45:00,24.16,24.26,24.14,24.26,168801.31362889984,13.6466,13.7031,13.6353,13.7031,168801.3136
2011-03-02 13:50:00,24.25,24.33,24.25,24.33,117350.84838533116,13.6974,13.7426,13.6974,13.7426,117350.8484
2011-03-02 13:55:00,24.32,24.34,24.29,24.33,136726.87465790915,13.737,13.7483,13.72,13.7426,136726.8747
2011-03-02 14:00:00,24.32,24.35,24.26,24.28,225396.8253968254,13.737,13.7539,13.7031,13.7144,225396.8254
2011-03-02 14:05:00,24.29,24.38,24.29,24.35,81992.33716475096,13.72,13.7709,13.72,13.7539,81992.3372
2011-03-02 14:10:00,24.36,24.42,24.36,24.4,77941.98139025725,13.7596,13.7934,13.7596,13.7821,77941.9814
2011-03-02 14:15:00,24.4,24.42,24.36,24.38,92939.2446633826,13.7821,13.7934,13.7596,13.7709,92939.2447
2011-03-02 14:20:00,24.38,24.45,24.37,24.4,84291.18773946361,13.7709,13.8104,13.7652,13.7821,84291.1877
2011-03-02 14:25:00,24.39,24.4,24.32,24.35,68856.048166393,13.7765,13.7821,13.737,13.7539,68856.0482
2011-03-02 14:30:00,24.35,24.4,24.34,24.37,91625.6157635468,13.7539,13.7821,13.7483,13.7652,91625.6158
2011-03-02 14:35:00,24.37,24.46,24.37,24.44,126546.25068418172,13.7652,13.816,13.7652,13.8047,126546.2507
2011-03-02 14:40:00,24.45,24.56,24.45,24.54,128735.63218390803,13.8104,13.8725,13.8104,13.8612,128735.6322
2011-03-02 14:45:00,24.54,24.55,24.48,24.5,231855.50082101807,13.8612,13.8669,13.8273,13.8386,231855.5008
2011-03-02 14:50:00,24.5,24.51,24.45,24.48,86152.16201423098,13.8386,13.8443,13.8104,13.8273,86152.162
2011-03-02 14:55:00,24.48,24.52,24.46,24.49,108812.26053639848,13.8273,13.8499,13.816,13.833,108812.2605
2011-03-02 15:00:00,24.49,24.53,24.48,24.51,61083.743842364536,13.833,13.8556,13.8273,13.8443,61083.7438
2011-03-02 15:05:00,24.51,24.55,24.49,24.54,105418.71921182268,13.8443,13.8669,13.833,13.8612,105418.7192
2011-03-02 15:10:00,24.54,24.56,24.51,24.55,79036.67214012041,13.8612,13.8725,13.8443,13.8669,79036.6721
2011-03-02 15:15:00,24.54,24.55,24.5,24.52,126765.18883415437,13.8612,13.8669,13.8386,13.8499,126765.1888
2011-03-02 15:20:00,24.52,24.56,24.5,24.55,160153.25670498086,13.8499,13.8725,13.8386,13.8669,160153.2567
2011-03-02 15:25:00,24.56,24.56,24.52,24.52,119868.63711001644,13.8725,13.8725,13.8499,13.8499,119868.6371
2011-03-02 15:30:00,24.52,24.55,24.51,24.55,130158.73015873016,13.8499,13.8669,13.8443,13.8669,130158.7302
2011-03-02 15:35:00,24.55,24.55,24.51,24.54,133771.2096332786,13.8669,13.8669,13.8443,13.8612,133771.2096
2011-03-02 15:40:00,24.54,24.56,24.52,24.55,217405.5829228243,13.8612,13.8725,13.8499,13.8669,217405.5829
2011-03-02 15:45:00,24.55,24.58,24.54,24.55,205145.04652435688,13.8669,13.8838,13.8612,13.8669,205145.0465
2011-03-02 15:50:00,24.55,24.56,24.54,24.55,163546.79802955667,13.8669,13.8725,13.8612,13.8669,163546.798
2011-03-02 15:55:00,24.55,24.57,24.52,24.55,318117.1319102354,13.8669,13.8782,13.8499,13.8669,318117.1319
2011-03-03 09:30:00,25.03,25.43,24.93,25.43,902572.5232621784,14.138,14.3639,14.0815,14.3639,902572.5233
2011-03-03 09:35:00,25.4,25.53,25.36,25.51,423754.7892720306,14.347,14.4204,14.3244,14.4091,423754.7893
2011-03-03 09:40:00,25.51,25.87,25.47,25.86,892610.8374384237,14.4091,14.6125,14.3865,14.6068,892610.8374
2011-03-03 09:45:00,25.87,26.1,25.84,25.97,919102.3535851124,14.6125,14.7424,14.5955,14.6689,919102.3536
2011-03-03 09:50:00,25.96,26.09,25.91,26.01,546469.6223316913,14.6633,14.7367,14.6351,14.6915,546469.6223
2011-03-03 09:55:00,26.01,26.03,25.9,25.91,442692.9392446634,14.6915,14.7028,14.6294,14.6351,442692.9392
2011-03-03 10:00:00,25.9,25.99,25.89,25.98,399014.7783251232,14.6294,14.6802,14.6238,14.6746,399014.7783
2011-03-03 10:05:00,25.97,25.98,25.75,25.88,655829.2282430214,14.6689,14.6746,14.5447,14.6181,655829.2282
2011-03-03 10:10:00,25.87,25.95,25.87,25.9,343076.0810071155,14.6125,14.6577,14.6125,14.6294,343076.081
2011-03-03 10:15:00,25.9,25.9,25.72,25.75,578434.5922276957,14.6294,14.6294,14.5277,14.5447,578434.5922
2011-03-03 10:20:00,25.77,25.77,25.59,25.71,461083.7438423645,14.556,14.556,14.4543,14.5221,461083.7438
2011-03-03 10:25:00,25.7,25.81,25.69,25.72,339463.60153256706,14.5164,14.5786,14.5108,14.5277,339463.6015
2011-03-03 10:30:00,25.72,25.83,25.72,25.81,194636.0153256705,14.5277,14.5899,14.5277,14.5786,194636.0153
2011-03-03 10:35:00,25.81,25.89,25.79,25.87,353913.5194307608,14.5786,14.6238,14.5673,14.6125,353913.5194
2011-03-03 10:40:00,25.87,25.9,25.82,25.87,204926.10837438423,14.6125,14.6294,14.5842,14.6125,204926.1084
2011-03-03 10:45:00,25.88,25.93,25.85,25.86,162780.51450465244,14.6181,14.6464,14.6012,14.6068,162780.5145
2011-03-03 10:50:00,25.86,25.9,25.85,25.89,91844.55391351944,14.6068,14.6294,14.6012,14.6238,91844.5539
2011-03-03 10:55:00,25.89,25.93,25.87,25.93,131034.4827586207,14.6238,14.6464,14.6125,14.6464,131034.4828
2011-03-03 11:00:00,25.93,25.98,25.92,25.98,241488.77941981392,14.6464,14.6746,14.6407,14.6746,241488.7794
2011-03-03 11:05:00,25.98,25.99,25.89,25.92,92063.49206349209,14.6746,14.6802,14.6238,14.6407,92063.4921
2011-03-03 11:10:00,25.93,25.95,25.87,25.89,93158.18281335523,14.6464,14.6577,14.6125,14.6238,93158.1828
2011-03-03 11:15:00,25.89,25.99,25.88,25.97,161466.88560481663,14.6238,14.6802,14.6181,14.6689,161466.8856
2011-03-03 11:20:00,25.98,26.02,25.93,25.97,135960.59113300493,14.6746,14.6972,14.6464,14.6689,135960.5911
2011-03-03 11:25:00,25.98,26.04,25.97,26.03,139682.53968253967,14.6746,14.7085,14.6689,14.7028,139682.5397
2011-03-03 11:30:00,26.03,26.05,25.97,26.03,117022.4411603722,14.7028,14.7141,14.6689,14.7028,117022.4412
2011-03-03 11:35:00,26.02,26.03,25.93,26.01,138478.37985769022,14.6972,14.7028,14.6464,14.6915,138478.3799
2011-03-03 11:40:00,25.98,26.09,25.96,26.09,221346.4696223317,14.6746,14.7367,14.6633,14.7367,221346.4696
2011-03-03 11:45:00,26.09,26.2,26.08,26.2,358949.0968801314,14.7367,14.7989,14.7311,14.7989,358949.0969
2011-03-03 11:50:00,26.2,26.31,26.15,26.27,379748.2211275315,14.7989,14.861,14.7706,14.8384,379748.2211
2011-03-03 11:55:00,26.27,26.31,26.22,26.26,178215.65407772304,14.8384,14.861,14.8102,14.8328,178215.6541
2011-03-03 12:00:00,26.26,26.27,26.21,26.24,208429.1187739464,14.8328,14.8384,14.8045,14.8215,208429.1188
2011-03-03 12:05:00,26.24,26.29,26.24,26.24,131910.2353585112,14.8215,14.8497,14.8215,14.8215,131910.2354
2011-03-03 12:10:00,26.24,26.28,26.24,26.26,100492.61083743843,14.8215,14.8441,14.8215,14.8328,100492.6108
2011-03-03 12:15:00,26.27,26.33,26.25,26.31,155883.9627805145,14.8384,14.8723,14.8271,14.861,155883.9628
2011-03-03 12:20:00,26.32,26.35,26.26,26.35,165079.3650793651,14.8666,14.8836,14.8328,14.8836,165079.3651
2011-03-03 12:25:00,26.35,26.35,26.27,26.29,144061.30268199235,14.8836,14.8836,14.8384,14.8497,144061.3027
2011-03-03 12:30:00,26.3,26.3,26.24,26.25,105856.59551176793,14.8553,14.8553,14.8215,14.8271,105856.5955
2011-03-03 12:35:00,26.24,26.25,26.19,26.24,149644.2255062945,14.8215,14.8271,14.7932,14.8215,149644.2255
2011-03-03 12:40:00,26.24,26.33,26.24,26.31,92391.89928845102,14.8215,14.8723,14.8215,14.861,92391.8993
2011-03-03 12:45:00,26.31,26.32,26.28,26.3,91406.67761357415,14.861,14.8666,14.8441,14.8553,91406.6776
2011-03-03 12:50:00,26.3,26.35,26.28,26.34,96661.19321291737,14.8553,14.8836,14.8441,14.8779,96661.1932
2011-03-03 12:55:00,26.34,26.34,26.31,26.33,60098.52216748769,14.8779,14.8779,14.861,14.8723,60098.5222
2011-03-03 13:00:00,26.32,26.35,26.29,26.31,97318.00766283524,14.8666,14.8836,14.8497,14.861,97318.0077
2011-03-03 13:05:00,26.31,26.33,26.3,26.33,171866.4477285167,14.861,14.8723,14.8553,14.8723,171866.4477
2011-03-03 13:10:00,26.33,26.44,26.33,26.38,231417.6245210728,14.8723,14.9344,14.8723,14.9005,231417.6245
2011-03-03 13:15:00,26.38,26.4,26.34,26.35,133333.33333333334,14.9005,14.9118,14.8779,14.8836,133333.3333
2011-03-03 13:20:00,26.35,26.37,26.35,26.36,70060.20799124248,14.8836,14.8949,14.8836,14.8892,70060.208
2011-03-03 13:25:00,26.37,26.42,26.36,26.39,160591.13300492612,14.8949,14.9231,14.8892,14.9062,160591.133
2011-03-03 13:30:00,26.39,26.43,26.38,26.39,183579.63875205256,14.9062,14.9288,14.9005,14.9062,183579.6388
2011-03-03 13:35:00,26.38,26.49,26.38,26.49,246743.29501915709,14.9005,14.9627,14.9005,14.9627,246743.295
2011-03-03 13:40:00,26.49,26.51,26.41,26.42,280021.8938149973,14.9627,14.974,14.9175,14.9231,280021.8938
2011-03-03 13:45:00,26.41,26.45,26.4,26.43,134756.43130815544,14.9175,14.9401,14.9118,14.9288,134756.4313
2011-03-03 13:50:00,26.43,26.45,26.41,26.43,212041.5982484948,14.9288,14.9401,14.9175,14.9288,212041.5982
2011-03-03 13:55:00,26.43,26.45,26.43,26.45,165736.179529283,14.9288,14.9401,14.9288,14.9401,165736.1795
2011-03-03 14:00:00,26.45,26.5,26.44,26.49,411932.1291735085,14.9401,14.9683,14.9344,14.9627,411932.1292
2011-03-03 14:05:00,26.49,26.52,26.43,26.44,333771.2096332786,14.9627,14.9796,14.9288,14.9344,333771.2096
2011-03-03 14:10:00,26.45,26.5,26.44,26.47,285057.4712643678,14.9401,14.9683,14.9344,14.9514,285057.4713
2011-03-03 14:15:00,26.47,26.49,26.44,26.44,229885.0574712644,14.9514,14.9627,14.9344,14.9344,229885.0575
2011-03-03 14:20:00,26.44,26.49,26.44,26.45,109031.1986863711,14.9344,14.9627,14.9344,14.9401,109031.1987
2011-03-03 14:25:00,26.45,26.46,26.43,26.44,118336.070060208,14.9401,14.9457,14.9288,14.9344,118336.0701
2011-03-03 14:30:00,26.43,26.44,26.37,26.4,258456.4860426929,14.9288,14.9344,14.8949,14.9118,258456.486
2011-03-03 14:35:00,26.39,26.4,26.35,26.38,110235.3585112206,14.9062,14.9118,14.8836,14.9005,110235.3585
2011-03-03 14:40:00,26.38,26.39,26.35,26.35,82211.27531472359,14.9005,14.9062,14.8836,14.8836,82211.2753
2011-03-03 14:45:00,26.35,26.35,26.32,26.33,116037.21948549536,14.8836,14.8836,14.8666,14.8723,116037.2195
2011-03-03 14:50:00,26.32,26.38,26.31,26.37,176135.74165298304,14.8666,14.9005,14.861,14.8949,176135.7417
2011-03-03 14:55:00,26.37,26.45,26.37,26.41,223426.3820470717,14.8949,14.9401,14.8949,14.9175,223426.382
2011-03-03 15:00:00,26.42,26.42,26.26,26.26,364203.61247947457,14.9231,14.9231,14.8328,14.8328,364203.6125
2011-03-03 15:05:00,26.27,26.35,26.26,26.34,177777.77777777778,14.8384,14.8836,14.8328,14.8779,177777.7778
2011-03-03 15:10:00,26.34,26.36,26.32,26.34,123152.70935960591,14.8779,14.8892,14.8666,14.8779,123152.7094
2011-03-03 15:15:00,26.33,26.41,26.33,26.41,144280.24083196497,14.8723,14.9175,14.8723,14.9175,144280.2408
2011-03-03 15:20:00,26.41,26.45,26.4,26.43,168472.9064039409,14.9175,14.9401,14.9118,14.9288,168472.9064
2011-03-03 15:25:00,26.43,26.45,26.31,26.31,297318.00766283524,14.9288,14.9401,14.861,14.861,297318.0077
2011-03-03 15:30:00,26.31,26.42,26.29,26.42,218281.33552271483,14.861,14.9231,14.8497,14.9231,218281.3355
2011-03-03 15:35:00,26.42,26.49,26.41,26.48,350301.0399562124,14.9231,14.9627,14.9175,14.957,350301.04
2011-03-03 15:40:00,26.49,26.5,26.45,26.47,331472.359058566,14.9627,14.9683,14.9401,14.9514,331472.3591
2011-03-03 15:45:00,26.47,26.52,26.46,26.49,536507.9365079366,14.9514,14.9796,14.9457,14.9627,536507.9365
2011-03-03 15:50:00,26.48,26.5,26.47,26.48,857909.1406677614,14.957,14.9683,14.9514,14.957,857909.1407
2011-03-03 15:55:00,26.48,26.49,26.45,26.46,794417.0771756979,14.957,14.9627,14.9401,14.9457,794417.0772
2011-03-04 09:30:00,26.47,26.54,26.28,26.4,456048.166392994,14.9514,14.9909,14.8441,14.9118,456048.1664
2011-03-04 09:35:00,26.4,26.47,26.28,26.45,128078.81773399016,14.9118,14.9514,14.8441,14.9401,128078.8177
2011-03-04 09:40:00,26.45,26.53,26.28,26.32,309359.6059113301,14.9401,14.9853,14.8441,14.8666,309359.6059
2011-03-04 09:45:00,26.32,26.52,26.32,26.49,346250.6841817187,14.8666,14.9796,14.8666,14.9627,346250.6842
2011-03-04 09:50:00,26.49,26.49,26.32,26.43,134756.43130815544,14.9627,14.9627,14.8666,14.9288,134756.4313
2011-03-04 09:55:00,26.43,26.45,26.31,26.36,82101.80623973727,14.9288,14.9401,14.861,14.8892,82101.8062
2011-03-04 10:00:00,26.36,26.4,26.33,26.34,128954.57033388068,14.8892,14.9118,14.8723,14.8779,128954.5703
2011-03-04 10:05:00,26.34,26.35,26.14,26.24,277285.1669403394,14.8779,14.8836,14.765,14.8215,277285.1669
2011-03-04 10:10:00,26.24,26.24,26.1,26.15,182484.9480021894,14.8215,14.8215,14.7424,14.7706,182484.948
2011-03-04 10:15:00,26.14,26.23,26.11,26.12,130377.6683087028,14.765,14.8158,14.748,14.7537,130377.6683
2011-03-04 10:20:00,26.12,26.13,26.04,26.06,132567.04980842912,14.7537,14.7593,14.7085,14.7198,132567.0498
2011-03-04 10:25:00,26.06,26.22,26.03,26.19,352271.4833059661,14.7198,14.8102,14.7028,14.7932,352271.4833
2011-03-04 10:30:00,26.19,26.27,26.13,26.27,107170.22441160372,14.7932,14.8384,14.7593,14.8384,107170.2244
2011-03-04 10:35:00,26.26,26.31,26.21,26.24,180842.91187739465,14.8328,14.861,14.8045,14.8215,180842.9119
2011-03-04 10:40:00,26.24,26.29,26.23,26.24,93705.5281882868,14.8215,14.8497,14.8158,14.8215,93705.5282
2011-03-04 10:45:00,26.24,26.25,26.19,26.21,93814.99726327312,14.8215,14.8271,14.7932,14.8045,93814.9973
2011-03-04 10:50:00,26.22,26.24,26.17,26.17,55610.29009304872,14.8102,14.8215,14.7819,14.7819,55610.2901
2011-03-04 10:55:00,26.17,26.18,26.13,26.14,87137.38368910782,14.7819,14.7876,14.7593,14.765,87137.3837
2011-03-04 11:00:00,26.15,26.21,26.12,26.17,305309.2501368364,14.7706,14.8045,14.7537,14.7819,305309.2501
2011-03-04 11:05:00,26.17,26.2,26.13,26.14,166064.58675424193,14.7819,14.7989,14.7593,14.765,166064.5868
2011-03-04 11:10:00,26.14,26.2,26.13,26.2,199452.6546250684,14.765,14.7989,14.7593,14.7989,199452.6546
2011-03-04 11:15:00,26.19,26.26,26.16,26.21,212260.53639846743,14.7932,14.8328,14.7763,14.8045,212260.5364
2011-03-04 11:20:00,26.21,26.21,26.15,26.19,181280.7881773399,14.8045,14.8045,14.7706,14.7932,181280.7882
2011-03-04 11:25:00,26.19,26.22,26.12,26.14,142528.7356321839,14.7932,14.8102,14.7537,14.765,142528.7356
2011-03-04 11:30:00,26.14,26.24,26.11,26.2,187958.4017515052,14.765,14.8215,14.748,14.7989,187958.4018
2011-03-04 11:35:00,26.2,26.28,26.18,26.26,92172.96113847838,14.7989,14.8441,14.7876,14.8328,92172.9611
2011-03-04 11:40:00,26.26,26.37,26.24,26.36,155555.55555555556,14.8328,14.8949,14.8215,14.8892,155555.5556
2011-03-04 11:45:00,26.35,26.38,26.31,26.31,127750.4105090312,14.8836,14.9005,14.861,14.861,127750.4105
2011-03-04 11:50:00,26.31,26.35,26.19,26.2,195292.8297755884,14.861,14.8836,14.7932,14.7989,195292.8298
2011-03-04 11:55:00,26.19,26.25,26.18,26.23,179310.3448275862,14.7932,14.8271,14.7876,14.8158,179310.3448
2011-03-04 12:00:00,26.23,26.24,26.15,26.2,122714.83305966064,14.8158,14.8215,14.7706,14.7989,122714.8331
2011-03-04 12:05:00,26.2,26.23,26.15,26.21,100821.01806239736,14.7989,14.8158,14.7706,14.8045,100821.0181
2011-03-04 12:10:00,26.2,26.2,26.06,26.07,125779.96715927753,14.7989,14.7989,14.7198,14.7254,125779.9672
2011-03-04 12:15:00,26.07,26.13,26.06,26.08,135194.30760810073,14.7254,14.7593,14.7198,14.7311,135194.3076
2011-03-04 12:20:00,26.08,26.21,26.08,26.21,265353.0377668309,14.7311,14.8045,14.7311,14.8045,265353.0378
2011-03-04 12:25:00,26.21,26.29,26.21,26.28,185002.73672687463,14.8045,14.8497,14.8045,14.8441,185002.7367
2011-03-04 12:30:00,26.29,26.3,26.19,26.25,108155.44608648056,14.8497,14.8553,14.7932,14.8271,108155.4461
2011-03-04 12:35:00,26.24,26.25,26.19,26.25,83524.90421455938,14.8215,14.8271,14.7932,14.8271,83524.9042
2011-03-04 12:40:00,26.25,26.28,26.22,26.24,78598.79584017515,14.8271,14.8441,14.8102,14.8215,78598.7958
2011-03-04 12:45:00,26.24,26.27,26.22,26.24,76847.29064039409,14.8215,14.8384,14.8102,14.8215,76847.2906
2011-03-04 12:50:00,26.24,26.27,26.22,26.22,83853.31143951834,14.8215,14.8384,14.8102,14.8102,83853.3114
2011-03-04 12:55:00,26.22,26.25,26.19,26.23,74220.0328407225,14.8102,14.8271,14.7932,14.8158,74220.0328
2011-03-04 13:00:00,26.23,26.25,26.22,26.22,66338.25944170772,14.8158,14.8271,14.8102,14.8102,66338.2594
2011-03-04 13:05:00,26.23,26.25,26.22,26.23,44663.38259441708,14.8158,14.8271,14.8102,14.8158,44663.3826
2011-03-04 13:10:00,26.22,26.24,26.2,26.22,91078.27038861522,14.8102,14.8215,14.7989,14.8102,91078.2704
2011-03-04 13:15:00,26.22,26.24,26.21,26.22,75971.53804050355,14.8102,14.8215,14.8045,14.8102,75971.538
2011-03-04 13:20:00,26.22,26.24,26.19,26.23,127422.00328407226,14.8102,14.8215,14.7932,14.8158,127422.0033
2011-03-04 13:25:00,26.24,26.24,26.17,26.2,71045.42966611932,14.8215,14.8215,14.7819,14.7989,71045.4297
2011-03-04 13:30:00,26.21,26.23,26.19,26.23,58237.54789272031,14.8045,14.8158,14.7932,14.8158,58237.5479
2011-03-04 13:35:00,26.23,26.3,26.22,26.29,51669.403393541324,14.8158,14.8553,14.8102,14.8497,51669.4034
2011-03-04 13:40:00,26.3,26.31,26.25,26.25,142309.7974822113,14.8553,14.861,14.8271,14.8271,142309.7975
2011-03-04 13:45:00,26.26,26.26,26.18,26.2,116146.68856048166,14.8328,14.8328,14.7876,14.7989,116146.6886
2011-03-04 13:50:00,26.2,26.25,26.19,26.25,166830.87027914615,14.7989,14.8271,14.7932,14.8271,166830.8703
2011-03-04 13:55:00,26.24,26.25,26.19,26.19,54953.47564313082,14.8215,14.8271,14.7932,14.7932,54953.4756
2011-03-04 14:00:00,26.19,26.21,26.17,26.21,130596.60645867544,14.7932,14.8045,14.7819,14.8045,130596.6065
2011-03-04 14:05:00,26.21,26.23,26.19,26.22,129282.97755883964,14.8045,14.8158,14.7932,14.8102,129282.9776
2011-03-04 14:10:00,26.21,26.25,26.21,26.24,98741.10563765735,14.8045,14.8271,14.8045,14.8215,98741.1056
2011-03-04 14:15:00,26.23,26.24,26.21,26.24,77285.16694033936,14.8158,14.8215,14.8045,14.8215,77285.1669
2011-03-04 14:20:00,26.24,26.25,26.2,26.21,64586.75424192666,14.8215,14.8271,14.7989,14.8045,64586.7542
2011-03-04 14:25:00,26.2,26.25,26.19,26.23,199343.1855500821,14.7989,14.8271,14.7932,14.8158,199343.1856
2011-03-04 14:30:00,26.22,26.23,26.19,26.2,88669.95073891626,14.8102,14.8158,14.7932,14.7989,88669.9507
2011-03-04 14:35:00,26.19,26.21,26.15,26.16,127312.53420908592,14.7932,14.8045,14.7706,14.7763,127312.5342
2011-03-04 14:40:00,26.16,26.17,26.12,26.14,132785.98795840176,14.7763,14.7819,14.7537,14.765,132785.988
2011-03-04 14:45:00,26.14,26.14,26.12,26.13,129611.38478379858,14.765,14.765,14.7537,14.7593,129611.3848
2011-03-04 14:50:00,26.14,26.14,26.09,26.1,44991.78981937603,14.765,14.765,14.7367,14.7424,44991.7898
2011-03-04 14:55:00,26.1,26.17,26.09,26.17,85495.34756431308,14.7424,14.7819,14.7367,14.7819,85495.3476
2011-03-04 15:00:00,26.17,26.23,26.16,26.2,151505.19978106185,14.7819,14.8158,14.7763,14.7989,151505.1998
2011-03-04 15:05:00,26.2,26.21,26.15,26.16,54406.13026819924,14.7989,14.8045,14.7706,14.7763,54406.1303
2011-03-04 15:10:00,26.15,26.16,26.13,26.13,49480.021893815,14.7706,14.7763,14.7593,14.7593,49480.0219
2011-03-04 15:15:00,26.13,26.14,26.09,26.11,74767.37821565408,14.7593,14.765,14.7367,14.748,74767.3782
2011-03-04 15:20:00,26.1,26.11,26.04,26.05,138478.37985769022,14.7424,14.748,14.7085,14.7141,138478.3799
2011-03-04 15:25:00,26.05,26.06,26.03,26.05,119102.3535851122,14.7141,14.7198,14.7028,14.7141,119102.3536
2011-03-04 15:30:00,26.06,26.06,26.03,26.03,281663.929939792,14.7198,14.7198,14.7028,14.7028,281663.9299
2011-03-04 15:35:00,26.03,26.05,25.97,26.01,332676.51888341544,14.7028,14.7141,14.6689,14.6915,332676.5189
2011-03-04 15:40:00,26.0,26.09,26.0,26.06,210071.1548987411,14.6859,14.7367,14.6859,14.7198,210071.1549
2011-03-04 15:45:00,26.06,26.15,26.06,26.14,244553.9135194308,14.7198,14.7706,14.7198,14.765,244553.9135
2011-03-04 15:50:00,26.14,26.23,26.14,26.17,278051.4504652436,14.765,14.8158,14.765,14.7819,278051.4505
2011-03-04 15:55:00,26.18,26.22,26.17,26.17,352490.4214559387,14.7876,14.8102,14.7819,14.7819,352490.4215
2011-03-07 09:30:00,26.26,26.31,26.17,26.25,206568.14449917892,14.8328,14.861,14.7819,14.8271,206568.1445
2011-03-07 09:35:00,26.25,26.25,26.07,26.14,130925.01368363436,14.8271,14.8271,14.7254,14.765,130925.0137
2011-03-07 09:40:00,26.15,26.19,26.04,26.18,186754.24192665573,14.7706,14.7932,14.7085,14.7876,186754.2419
2011-03-07 09:45:00,26.18,26.18,25.93,26.03,229228.24302134648,14.7876,14.7876,14.6464,14.7028,229228.243
2011-03-07 09:50:00,26.02,26.06,25.87,25.9,296661.19321291737,14.6972,14.7198,14.6125,14.6294,296661.1932
2011-03-07 09:55:00,25.9,26.02,25.9,25.97,74986.31636562671,14.6294,14.6972,14.6294,14.6689,74986.3164
2011-03-07 10:00:00,25.96,26.07,25.94,25.94,141324.57580733445,14.6633,14.7254,14.652,14.652,141324.5758
2011-03-07 10:05:00,25.95,25.97,25.9,25.97,181171.3191023536,14.6577,14.6689,14.6294,14.6689,181171.3191
2011-03-07 10:10:00,25.97,25.98,25.85,25.93,140667.76135741654,14.6689,14.6746,14.6012,14.6464,140667.7614
2011-03-07 10:15:00,25.93,25.98,25.93,25.96,113738.36891078272,14.6464,14.6746,14.6464,14.6633,113738.3689
2011-03-07 10:20:00,25.95,26.03,25.94,26.01,172413.7931034483,14.6577,14.7028,14.652,14.6915,172413.7931
2011-03-07 10:25:00,26.01,26.03,25.97,25.99,97536.94581280788,14.6915,14.7028,14.6689,14.6802,97536.9458
2011-03-07 10:30:00,25.99,26.03,25.96,26.02,190804.59770114944,14.6802,14.7028,14.6633,14.6972,190804.5977
2011-03-07 10:35:00,26.02,26.02,25.79,25.82,256376.57361795293,14.6972,14.6972,14.5673,14.5842,256376.5736
2011-03-07 10:40:00,25.81,25.82,25.68,25.69,255829.2282430213,14.5786,14.5842,14.5051,14.5108,255829.2282
2011-03-07 10:45:00,25.68,25.7,25.6,25.64,241488.77941981392,14.5051,14.5164,14.46,14.4826,241488.7794
2011-03-07 10:50:00,25.66,25.76,25.61,25.62,191461.4121510673,14.4938,14.5503,14.4656,14.4713,191461.4122
2011-03-07 10:55:00,25.61,25.69,25.61,25.65,146141.21510673236,14.4656,14.5108,14.4656,14.4882,146141.2151
2011-03-07 11:00:00,25.64,25.65,25.52,25.56,238861.5216201424,14.4826,14.4882,14.4148,14.4374,238861.5216
2011-03-07 11:05:00,25.56,25.56,25.47,25.49,192337.16475095783,14.4374,14.4374,14.3865,14.3978,192337.1648
2011-03-07 11:10:00,25.49,25.5,25.44,25.47,174384.23645320197,14.3978,14.4035,14.3696,14.3865,174384.2365
2011-03-07 11:15:00,25.47,25.58,25.46,25.5,117460.31746031748,14.3865,14.4487,14.3809,14.4035,117460.3175
2011-03-07 11:20:00,25.5,25.52,25.47,25.48,120197.04433497538,14.4035,14.4148,14.3865,14.3922,120197.0443
2011-03-07 11:25:00,25.5,25.5,25.44,25.46,132019.70443349754,14.4035,14.4035,14.3696,14.3809,132019.7044
2011-03-07 11:30:00,25.46,25.48,25.38,25.39,95785.44061302682,14.3809,14.3922,14.3357,14.3413,95785.4406
2011-03-07 11:35:00,25.38,25.52,25.38,25.52,176573.6179529283,14.3357,14.4148,14.3357,14.4148,176573.618
2011-03-07 11:40:00,25.52,25.54,25.48,25.5,183032.29337712092,14.4148,14.4261,14.3922,14.4035,183032.2934
2011-03-07 11:45:00,25.5,25.59,25.5,25.59,372194.8549534757,14.4035,14.4543,14.4035,14.4543,372194.855
2011-03-07 11:50:00,25.58,25.58,25.43,25.44,269622.33169129724,14.4487,14.4487,14.3639,14.3696,269622.3317
2011-03-07 11:55:00,25.43,25.59,25.43,25.58,183360.70060207992,14.3639,14.4543,14.3639,14.4487,183360.7006
2011-03-07 12:00:00,25.59,25.61,25.53,25.58,157525.99890530924,14.4543,14.4656,14.4204,14.4487,157525.9989
2011-03-07 12:05:00,25.59,25.6,25.54,25.55,101258.89436234265,14.4543,14.46,14.4261,14.4317,101258.8944
2011-03-07 12:10:00,25.55,25.56,25.5,25.54,57252.32621784346,14.4317,14.4374,14.4035,14.4261,57252.3262
2011-03-07 12:15:00,25.53,25.54,25.47,25.47,52983.03229337712,14.4204,14.4261,14.3865,14.3865,52983.0323
2011-03-07 12:20:00,25.47,25.52,25.44,25.48,55829.22824302135,14.3865,14.4148,14.3696,14.3922,55829.2282
2011-03-07 12:25:00,25.48,25.54,25.42,25.42,84619.59496442255,14.3922,14.4261,14.3583,14.3583,84619.595
2011-03-07 12:30:00,25.43,25.44,25.38,25.4,111658.45648604268,14.3639,14.3696,14.3357,14.347,111658.4565
2011-03-07 12:35:00,25.39,25.41,25.36,25.39,54406.13026819924,14.3413,14.3526,14.3244,14.3413,54406.1303
2011-03-07 12:40:00,25.4,25.4,25.36,25.38,92829.77558839628,14.347,14.347,14.3244,14.3357,92829.7756
2011-03-07 12:45:00,25.37,25.39,25.31,25.32,64805.69239189929,14.33,14.3413,14.2962,14.3018,64805.6924
2011-03-07 12:50:00,25.33,25.33,25.26,25.29,132895.45703338808,14.3075,14.3075,14.2679,14.2849,132895.457
2011-03-07 12:55:00,25.29,25.3,25.18,25.19,142419.2665571976,14.2849,14.2905,14.2227,14.2284,142419.2666
2011-03-07 13:00:00,25.2,25.22,25.07,25.07,241050.90311986863,14.234,14.2453,14.1606,14.1606,241050.9031
2011-03-07 13:05:00,25.07,25.18,25.03,25.18,144827.58620689655,14.1606,14.2227,14.138,14.2227,144827.5862
2011-03-07 13:10:00,25.17,25.19,25.13,25.17,112862.61631089218,14.2171,14.2284,14.1945,14.2171,112862.6163
2011-03-07 13:15:00,25.17,25.26,25.15,25.24,88122.60536398468,14.2171,14.2679,14.2058,14.2566,88122.6054
2011-03-07 13:20:00,25.24,25.28,25.22,25.27,65024.63054187192,14.2566,14.2792,14.2453,14.2736,65024.6305
2011-03-07 13:25:00,25.27,25.29,25.25,25.27,54734.53749315818,14.2736,14.2849,14.2623,14.2736,54734.5375
2011-03-07 13:30:00,25.27,25.3,25.21,25.29,61302.681992337166,14.2736,14.2905,14.2397,14.2849,61302.682
2011-03-07 13:35:00,25.29,25.31,25.27,25.29,46305.41871921183,14.2849,14.2962,14.2736,14.2849,46305.4187
2011-03-07 13:40:00,25.29,25.36,25.29,25.34,72030.65134099618,14.2849,14.3244,14.2849,14.3131,72030.6513
2011-03-07 13:45:00,25.33,25.37,25.29,25.33,49261.08374384237,14.3075,14.33,14.2849,14.3075,49261.0837
2011-03-07 13:50:00,25.33,25.35,25.29,25.33,75643.13081554462,14.3075,14.3187,14.2849,14.3075,75643.1308
2011-03-07 13:55:00,25.32,25.4,25.32,25.35,68637.11001642037,14.3018,14.347,14.3018,14.3187,68637.11
2011-03-07 14:00:00,25.36,25.45,25.36,25.42,78817.73399014778,14.3244,14.3752,14.3244,14.3583,78817.734
2011-03-07 14:05:00,25.43,25.45,25.4,25.42,70498.08429118774,14.3639,14.3752,14.347,14.3583,70498.0843
2011-03-07 14:10:00,25.43,25.43,25.38,25.38,68527.64094143405,14.3639,14.3639,14.3357,14.3357,68527.6409
2011-03-07 14:15:00,25.38,25.49,25.35,25.49,94581.28078817736,14.3357,14.3978,14.3187,14.3978,94581.2808
2011-03-07 14:20:00,25.48,25.5,25.4,25.41,88779.41981390258,14.3922,14.4035,14.347,14.3526,88779.4198
2011-03-07 14:25:00,25.41,25.48,25.4,25.44,63601.53256704981,14.3526,14.3922,14.347,14.3696,63601.5326
2011-03-07 14:30:00,25.42,25.46,25.41,25.44,53858.78489326766,14.3583,14.3809,14.3526,14.3696,53858.7849
2011-03-07 14:35:00,25.44,25.47,25.41,25.41,81444.99178981938,14.3696,14.3865,14.3526,14.3526,81444.9918
2011-03-07 14:40:00,25.41,25.41,25.37,25.37,51231.52709359606,14.3526,14.3526,14.33,14.33,51231.5271
2011-03-07 14:45:00,25.38,25.46,25.37,25.38,68746.57909140667,14.3357,14.3809,14.33,14.3357,68746.5791
2011-03-07 14:50:00,25.38,25.43,25.37,25.43,67323.48111658456,14.3357,14.3639,14.33,14.3639,67323.4811
2011-03-07 14:55:00,25.42,25.45,25.36,25.41,94909.6880131363,14.3583,14.3752,14.3244,14.3526,94909.688
2011-03-07 15:00:00,25.41,25.41,25.34,25.37,100492.61083743843,14.3526,14.3526,14.3131,14.33,100492.6108
2011-03-07 15:05:00,25.37,25.43,25.36,25.41,66119.32129173509,14.33,14.3639,14.3244,14.3526,66119.3213
2011-03-07 15:10:00,25.4,25.47,25.4,25.44,107389.16256157636,14.347,14.3865,14.347,14.3696,107389.1626
2011-03-07 15:15:00,25.44,25.5,25.42,25.47,76847.29064039409,14.3696,14.4035,14.3583,14.3865,76847.2906
2011-03-07 15:20:00,25.47,25.48,25.4,25.44,117460.31746031748,14.3865,14.3922,14.347,14.3696,117460.3175
2011-03-07 15:25:00,25.43,25.51,25.43,25.47,98303.2293377121,14.3639,14.4091,14.3639,14.3865,98303.2293
2011-03-07 15:30:00,25.47,25.52,25.44,25.5,159496.44225506295,14.3865,14.4148,14.3696,14.4035,159496.4423
2011-03-07 15:35:00,25.5,25.58,25.5,25.53,237438.4236453202,14.4035,14.4487,14.4035,14.4204,237438.4236
2011-03-07 15:40:00,25.53,25.56,25.5,25.52,149315.81828133552,14.4204,14.4374,14.4035,14.4148,149315.8183
2011-03-07 15:45:00,25.52,25.57,25.51,25.54,222988.50574712644,14.4148,14.443,14.4091,14.4261,222988.5057
2011-03-07 15:50:00,25.54,25.54,25.45,25.48,187848.9326765189,14.4261,14.4261,14.3752,14.3922,187848.9327
2011-03-07 15:55:00,25.48,25.5,25.4,25.43,410399.5621237001,14.3922,14.4035,14.347,14.3639,410399.5621
2011-03-08 09:30:00,25.48,25.48,25.15,25.17,171756.9786535304,14.3922,14.3922,14.2058,14.2171,171756.9787
2011-03-08 09:35:00,25.17,25.17,24.93,25.0,328626.1631089217,14.2171,14.2171,14.0815,14.1211,328626.1631
2011-03-08 09:40:00,25.0,25.09,24.86,24.86,431855.50082101807,14.1211,14.1719,14.042,14.042,431855.5008
2011-03-08 09:45:00,24.86,24.9,24.55,24.62,361357.4165298303,14.042,14.0646,13.8669,13.9064,361357.4165
2011-03-08 09:50:00,24.62,24.85,24.58,24.79,400109.4690749864,13.9064,14.0363,13.8838,14.0024,400109.4691
2011-03-08 09:55:00,24.78,25.0,24.77,24.99,129064.039408867,13.9968,14.1211,13.9911,14.1154,129064.0394
2011-03-08 10:00:00,24.99,25.05,24.95,24.98,161138.4783798577,14.1154,14.1493,14.0928,14.1098,161138.4784
2011-03-08 10:05:00,24.98,24.98,24.8,24.8,158401.7515051998,14.1098,14.1098,14.0081,14.0081,158401.7515
2011-03-08 10:10:00,24.8,24.98,24.78,24.95,149096.8801313629,14.0081,14.1098,13.9968,14.0928,149096.8801
2011-03-08 10:15:00,24.96,25.12,24.96,25.06,153366.17405582924,14.0985,14.1888,14.0985,14.1549,153366.1741
2011-03-08 10:20:00,25.05,25.07,24.94,24.98,166064.58675424193,14.1493,14.1606,14.0872,14.1098,166064.5868
2011-03-08 10:25:00,24.98,25.03,24.94,25.03,79912.42474001095,14.1098,14.138,14.0872,14.138,79912.4247
2011-03-08 10:30:00,25.03,25.07,24.98,25.02,115599.34318555008,14.138,14.1606,14.1098,14.1323,115599.3432
2011-03-08 10:35:00,25.02,25.07,24.99,25.02,91406.67761357415,14.1323,14.1606,14.1154,14.1323,91406.6776
2011-03-08 10:40:00,25.03,25.1,24.94,24.98,132348.1116584565,14.138,14.1775,14.0872,14.1098,132348.1117
2011-03-08 10:45:00,24.98,25.05,24.95,24.99,87465.79091406678,14.1098,14.1493,14.0928,14.1154,87465.7909
2011-03-08 10:50:00,24.98,25.19,24.98,25.19,132567.04980842912,14.1098,14.2284,14.1098,14.2284,132567.0498
2011-03-08 10:55:00,25.18,25.24,25.05,25.15,109578.54406130267,14.2227,14.2566,14.1493,14.2058,109578.5441
2011-03-08 11:00:00,25.14,25.14,25.07,25.12,62506.84181718665,14.2001,14.2001,14.1606,14.1888,62506.8418
2011-03-08 11:05:00,25.13,25.17,25.08,25.08,59879.58401751505,14.1945,14.2171,14.1662,14.1662,59879.584
2011-03-08 11:10:00,25.09,25.16,25.08,25.12,53530.37766830871,14.1719,14.2114,14.1662,14.1888,53530.3777
2011-03-08 11:15:00,25.12,25.15,25.08,25.13,57690.202517788726,14.1888,14.2058,14.1662,14.1945,57690.2025
2011-03-08 11:20:00,25.12,25.21,25.11,25.21,92939.2446633826,14.1888,14.2397,14.1832,14.2397,92939.2447
2011-03-08 11:25:00,25.21,25.28,25.19,25.27,75095.78544061304,14.2397,14.2792,14.2284,14.2736,75095.7854
2011-03-08 11:30:00,25.28,25.33,25.24,25.27,98303.2293377121,14.2792,14.3075,14.2566,14.2736,98303.2293
2011-03-08 11:35:00,25.28,25.32,25.24,25.25,84072.24958949097,14.2792,14.3018,14.2566,14.2623,84072.2496
2011-03-08 11:40:00,25.25,25.33,25.22,25.32,75533.6617405583,14.2623,14.3075,14.2453,14.3018,75533.6617
2011-03-08 11:45:00,25.31,25.35,25.3,25.32,59660.64586754242,14.2962,14.3187,14.2905,14.3018,59660.6459
2011-03-08 11:50:00,25.32,25.35,25.31,25.32,39846.74329501916,14.3018,14.3187,14.2962,14.3018,39846.7433
2011-03-08 11:55:00,25.32,25.37,25.32,25.36,70498.08429118774,14.3018,14.33,14.3018,14.3244,70498.0843
2011-03-08 12:00:00,25.36,25.39,25.34,25.39,90311.986863711,14.3244,14.3413,14.3131,14.3413,90311.9869
2011-03-08 12:05:00,25.38,25.39,25.31,25.37,100054.73453749316,14.3357,14.3413,14.2962,14.33,100054.7345
2011-03-08 12:10:00,25.37,25.38,25.3,25.31,57471.2643678161,14.33,14.3357,14.2905,14.2962,57471.2644
2011-03-08 12:15:00,25.3,25.32,25.28,25.29,48604.26929392447,14.2905,14.3018,14.2792,14.2849,48604.2693
2011-03-08 12:20:00,25.29,25.32,25.27,25.29,46743.29501915709,14.2849,14.3018,14.2736,14.2849,46743.295
2011-03-08 12:25:00,25.29,25.29,25.19,25.21,63273.12534209086,14.2849,14.2849,14.2284,14.2397,63273.1253
2011-03-08 12:30:00,25.19,25.21,25.14,25.17,52326.21784345923,14.2284,14.2397,14.2001,14.2171,52326.2178
2011-03-08 12:35:00,25.16,25.19,25.13,25.16,72249.5894909688,14.2114,14.2284,14.1945,14.2114,72249.5895
2011-03-08 12:40:00,25.16,25.16,25.02,25.03,60317.46031746032,14.2114,14.2114,14.1323,14.138,60317.4603
2011-03-08 12:45:00,25.04,25.05,24.99,25.02,72796.93486590039,14.1436,14.1493,14.1154,14.1323,72796.9349
2011-03-08 12:50:00,25.01,25.06,25.0,25.04,54844.006568144505,14.1267,14.1549,14.1211,14.1436,54844.0066
2011-03-08 12:55:00,25.04,25.07,25.02,25.05,44444.444444444445,14.1436,14.1606,14.1323,14.1493,44444.4444
2011-03-08 13:00:00,25.05,25.11,25.05,25.08,64805.69239189929,14.1493,14.1832,14.1493,14.1662,64805.6924
2011-03-08 13:05:00,25.08,25.11,25.08,25.09,66119.32129173509,14.1662,14.1832,14.1662,14.1719,66119.3213
2011-03-08 13:10:00,25.1,25.1,25.01,25.03,62835.2490421456,14.1775,14.1775,14.1267,14.138,62835.249
2011-03-08 13:15:00,25.02,25.03,24.97,24.99,121291.73508483854,14.1323,14.138,14.1041,14.1154,121291.7351
2011-03-08 13:20:00,24.99,25.01,24.98,25.0,55610.29009304872,14.1154,14.1267,14.1098,14.1211,55610.2901
2011-03-08 13:25:00,25.0,25.02,24.98,24.98,28461.959496442258,14.1211,14.1323,14.1098,14.1098,28461.9595
2011-03-08 13:30:00,24.98,25.08,24.97,25.08,124137.93103448275,14.1098,14.1662,14.1041,14.1662,124137.931
2011-03-08 13:35:00,25.07,25.1,25.06,25.06,70279.14614121511,14.1606,14.1775,14.1549,14.1549,70279.1461
2011-03-08 13:40:00,25.07,25.09,25.03,25.09,50574.71264367816,14.1606,14.1719,14.138,14.1719,50574.7126
2011-03-08 13:45:00,25.08,25.09,25.01,25.08,42692.93924466339,14.1662,14.1719,14.1267,14.1662,42692.9392
2011-03-08 13:50:00,25.08,25.08,25.03,25.03,21784.34592227696,14.1662,14.1662,14.138,14.138,21784.3459
2011-03-08 13:55:00,25.03,25.04,25.0,25.01,62835.2490421456,14.138,14.1436,14.1211,14.1267,62835.249
2011-03-08 14:00:00,25.01,25.04,24.98,25.03,73344.28024083197,14.1267,14.1436,14.1098,14.138,73344.2802
2011-03-08 14:05:00,25.02,25.03,24.97,24.98,57799.67159277504,14.1323,14.138,14.1041,14.1098,57799.6716
2011-03-08 14:10:00,24.98,24.98,24.94,24.95,74220.0328407225,14.1098,14.1098,14.0872,14.0928,74220.0328
2011-03-08 14:15:00,24.95,24.95,24.9,24.92,138478.37985769022,14.0928,14.0928,14.0646,14.0759,138478.3799
2011-03-08 14:20:00,24.92,24.93,24.89,24.92,89436.23426382047,14.0759,14.0815,14.0589,14.0759,89436.2343
2011-03-08 14:25:00,24.92,24.95,24.9,24.95,71702.24411603723,14.0759,14.0928,14.0646,14.0928,71702.2441
2011-03-08 14:30:00,24.95,24.96,24.86,24.86,84619.59496442255,14.0928,14.0985,14.042,14.042,84619.595
2011-03-08 14:35:00,24.87,24.92,24.86,24.91,93267.65188834154,14.0476,14.0759,14.042,14.0702,93267.6519
2011-03-08 14:40:00,24.92,24.94,24.87,24.92,154132.45758073346,14.0759,14.0872,14.0476,14.0759,154132.4576
2011-03-08 14:45:00,24.92,24.93,24.85,24.9,152928.29775588398,14.0759,14.0815,14.0363,14.0646,152928.2978
2011-03-08 14:50:00,24.89,24.9,24.87,24.9,60317.46031746032,14.0589,14.0646,14.0476,14.0646,60317.4603
2011-03-08 14:55:00,24.9,24.91,24.86,24.89,94362.3426382047,14.0646,14.0702,14.042,14.0589,94362.3426
2011-03-08 15:00:00,24.89,24.89,24.81,24.82,78051.45046524357,14.0589,14.0589,14.0137,14.0194,78051.4505
2011-03-08 15:05:00,24.81,24.84,24.81,24.83,92172.96113847838,14.0137,14.0307,14.0137,14.025,92172.9611
2011-03-08 15:10:00,24.82,24.87,24.82,24.86,162342.63820470718,14.0194,14.0476,14.0194,14.042,162342.6382
2011-03-08 15:15:00,24.86,24.93,24.86,24.87,153037.7668308703,14.042,14.0815,14.042,14.0476,153037.7668
2011-03-08 15:20:00,24.88,24.94,24.87,24.93,107279.69348659004,14.0533,14.0872,14.0476,14.0815,107279.6935
2011-03-08 15:25:00,24.93,24.93,24.87,24.89,73234.81116584565,14.0815,14.0815,14.0476,14.0589,73234.8112
2011-03-08 15:30:00,24.9,24.93,24.87,24.9,123152.70935960591,14.0646,14.0815,14.0476,14.0646,123152.7094
2011-03-08 15:35:00,24.9,24.97,24.89,24.97,79584.01751505201,14.0646,14.1041,14.0589,14.1041,79584.0175
2011-03-08 15:40:00,24.97,24.97,24.9,24.94,161138.4783798577,14.1041,14.1041,14.0646,14.0872,161138.4784
2011-03-08 15:45:00,24.94,24.94,24.85,24.87,258565.9551176793,14.0872,14.0872,14.0363,14.0476,258565.9551
2011-03-08 15:50:00,24.88,24.88,24.8,24.83,232402.84619594965,14.0533,14.0533,14.0081,14.025,232402.8462
2011-03-08 15:55:00,24.83,24.85,24.82,24.83,286699.5073891625,14.025,14.0363,14.0194,14.025,286699.5074
2011-03-09 09:30:00,24.81,24.81,24.67,24.75,186754.24192665573,14.0137,14.0137,13.9347,13.9798,186754.2419
2011-03-09 09:35:00,24.69,24.9,24.67,24.74,130815.54460864808,13.946,14.0646,13.9347,13.9742,130815.5446
2011-03-09 09:40:00,24.74,24.76,24.66,24.66,152928.29775588398,13.9742,13.9855,13.929,13.929,152928.2978
2011-03-09 09:45:00,24.66,24.71,24.58,24.7,197701.1494252873,13.929,13.9572,13.8838,13.9516,197701.1494
2011-03-09 09:50:00,24.69,24.78,24.66,24.74,194526.5462506842,13.946,13.9968,13.929,13.9742,194526.5463
2011-03-09 09:55:00,24.73,24.8,24.71,24.77,140229.88505747126,13.9685,14.0081,13.9572,13.9911,140229.8851
2011-03-09 10:00:00,24.76,24.81,24.63,24.66,175588.39627805146,13.9855,14.0137,13.9121,13.929,175588.3963
2011-03-09 10:05:00,24.66,24.74,24.63,24.68,115270.93596059112,13.929,13.9742,13.9121,13.9403,115270.936
2011-03-09 10:10:00,24.68,24.68,24.56,24.56,103338.80678708263,13.9403,13.9403,13.8725,13.8725,103338.8068
2011-03-09 10:15:00,24.56,24.66,24.56,24.61,112205.80186097429,13.8725,13.929,13.8725,13.9008,112205.8019
2011-03-09 10:20:00,24.62,24.78,24.62,24.77,76847.29064039409,13.9064,13.9968,13.9064,13.9911,76847.2906
2011-03-09 10:25:00,24.78,24.82,24.77,24.81,38642.58347016968,13.9968,14.0194,13.9911,14.0137,38642.5835
2011-03-09 10:30:00,24.82,25.29,24.82,25.29,971647.509578544,14.0194,14.2849,14.0194,14.2849,971647.5096
2011-03-09 10:35:00,25.29,25.4,25.18,25.33,457361.7952928298,14.2849,14.347,14.2227,14.3075,457361.7953
2011-03-09 10:40:00,25.33,25.38,25.23,25.36,238423.64532019704,14.3075,14.3357,14.251,14.3244,238423.6453
2011-03-09 10:45:00,25.36,25.41,25.21,25.29,411275.3147235906,14.3244,14.3526,14.2397,14.2849,411275.3147
2011-03-09 10:50:00,25.28,25.31,25.12,25.13,194307.6081007116,14.2792,14.2962,14.1888,14.1945,194307.6081
2011-03-09 10:55:00,25.12,25.16,24.95,24.97,221018.0623973728,14.1888,14.2114,14.0928,14.1041,221018.0624
2011-03-09 11:00:00,24.98,25.08,24.91,25.06,142528.7356321839,14.1098,14.1662,14.0702,14.1549,142528.7356
2011-03-09 11:05:00,25.07,25.09,25.05,25.08,118445.53913519433,14.1606,14.1719,14.1493,14.1662,118445.5391
2011-03-09 11:10:00,25.08,25.1,25.03,25.03,121401.20415982486,14.1662,14.1775,14.138,14.138,121401.2042
2011-03-09 11:15:00,25.03,25.04,24.98,25.0,84510.12588943624,14.138,14.1436,14.1098,14.1211,84510.1259
2011-03-09 11:20:00,25.01,25.09,24.96,24.99,92939.2446633826,14.1267,14.1719,14.0985,14.1154,92939.2447
2011-03-09 11:25:00,24.99,25.14,24.99,25.1,433388.0678708265,14.1154,14.2001,14.1154,14.1775,433388.0679
2011-03-09 11:30:00,25.1,25.12,25.05,25.11,154570.33388067872,14.1775,14.1888,14.1493,14.1832,154570.3339
2011-03-09 11:35:00,25.1,25.23,25.08,25.21,185440.61302681992,14.1775,14.251,14.1662,14.2397,185440.613
2011-03-09 11:40:00,25.22,25.23,25.16,25.19,78927.2030651341,14.2453,14.251,14.2114,14.2284,78927.2031
2011-03-09 11:45:00,25.19,25.29,25.19,25.26,102791.46141215108,14.2284,14.2849,14.2284,14.2679,102791.4614
2011-03-09 11:50:00,25.27,25.32,25.22,25.3,88888.88888888889,14.2736,14.3018,14.2453,14.2905,88888.8889
2011-03-09 11:55:00,25.3,25.38,25.29,25.34,110125.88943623428,14.2905,14.3357,14.2849,14.3131,110125.8894
2011-03-09 12:00:00,25.35,25.41,25.27,25.28,139792.008757526,14.3187,14.3526,14.2736,14.2792,139792.0088
2011-03-09 12:05:00,25.28,25.36,25.28,25.3,56157.6354679803,14.2792,14.3244,14.2792,14.2905,56157.6355
2011-03-09 12:10:00,25.3,25.3,25.19,25.22,112643.67816091956,14.2905,14.2905,14.2284,14.2453,112643.6782
2011-03-09 12:15:00,25.22,25.28,25.19,25.2,88341.54351395731,14.2453,14.2792,14.2284,14.234,88341.5435
2011-03-09 12:20:00,25.21,25.29,25.2,25.21,60755.33661740559,14.2397,14.2849,14.234,14.2397,60755.3366
2011-03-09 12:25:00,25.22,25.23,25.15,25.19,63492.06349206349,14.2453,14.251,14.2058,14.2284,63492.0635
2011-03-09 12:30:00,25.19,25.19,25.12,25.14,39956.21237000547,14.2284,14.2284,14.1888,14.2001,39956.2124
2011-03-09 12:35:00,25.13,25.19,25.11,25.19,53749.315818281335,14.1945,14.2284,14.1832,14.2284,53749.3158
2011-03-09 12:40:00,25.19,25.19,25.14,25.16,73015.87301587302,14.2284,14.2284,14.2001,14.2114,73015.873
2011-03-09 12:45:00,25.16,25.26,25.16,25.26,68527.64094143405,14.2114,14.2679,14.2114,14.2679,68527.6409
2011-03-09 12:50:00,25.26,25.28,25.19,25.22,88560.48166392994,14.2679,14.2792,14.2284,14.2453,88560.4817
2011-03-09 12:55:00,25.22,25.23,25.14,25.14,55281.88286808976,14.2453,14.251,14.2001,14.2001,55281.8829
2011-03-09 13:00:00,25.14,25.18,25.11,25.11,79474.54844006569,14.2001,14.2227,14.1832,14.1832,79474.5484
2011-03-09 13:05:00,25.12,25.15,25.08,25.09,63163.65626710455,14.1888,14.2058,14.1662,14.1719,63163.6563
2011-03-09 13:10:00,25.1,25.15,25.09,25.14,179419.81390257252,14.1775,14.2058,14.1719,14.2001,179419.8139
2011-03-09 13:15:00,25.15,25.15,25.08,25.12,116694.03393541324,14.2058,14.2058,14.1662,14.1888,116694.0339
2011-03-09 13:20:00,25.11,25.15,25.09,25.11,171209.6332785988,14.1832,14.2058,14.1719,14.1832,171209.6333
2011-03-09 13:25:00,25.12,25.19,25.12,25.14,122276.95675971538,14.1888,14.2284,14.1888,14.2001,122276.9568
2011-03-09 13:30:00,25.13,25.16,25.12,25.15,136070.06020799125,14.1945,14.2114,14.1888,14.2058,136070.0602
2011-03-09 13:35:00,25.15,25.17,25.09,25.12,90749.86316365626,14.2058,14.2171,14.1719,14.1888,90749.8632
2011-03-09 13:40:00,25.12,25.14,25.08,25.09,32840.72249589491,14.1888,14.2001,14.1662,14.1719,32840.7225
2011-03-09 13:45:00,25.09,25.13,25.08,25.12,29885.05747126437,14.1719,14.1945,14.1662,14.1888,29885.0575
2011-03-09 13:50:00,25.12,25.13,25.03,25.04,75643.13081554462,14.1888,14.1945,14.138,14.1436,75643.1308
2011-03-09 13:55:00,25.04,25.08,25.02,25.03,243568.69184455392,14.1436,14.1662,14.1323,14.138,243568.6918
2011-03-09 14:00:00,25.02,25.1,25.02,25.05,144718.11713191023,14.1323,14.1775,14.1323,14.1493,144718.1171
2011-03-09 14:05:00,25.05,25.06,25.02,25.04,259113.30049261084,14.1493,14.1549,14.1323,14.1436,259113.3005
2011-03-09 14:10:00,25.04,25.07,25.0,25.05,128845.10125889436,14.1436,14.1606,14.1211,14.1493,128845.1013
2011-03-09 14:15:00,25.05,25.14,25.03,25.12,171647.50957854406,14.1493,14.2001,14.138,14.1888,171647.5096
2011-03-09 14:20:00,25.12,25.14,25.08,25.12,202079.91242474003,14.1888,14.2001,14.1662,14.1888,202079.9124
2011-03-09 14:25:00,25.11,25.13,25.09,25.09,64805.69239189929,14.1832,14.1945,14.1719,14.1719,64805.6924
2011-03-09 14:30:00,25.09,25.09,25.0,25.01,48604.26929392447,14.1719,14.1719,14.1211,14.1267,48604.2693
2011-03-09 14:35:00,25.01,25.04,25.0,25.03,96442.25506294472,14.1267,14.1436,14.1211,14.138,96442.2551
2011-03-09 14:40:00,25.04,25.13,25.04,25.12,107279.69348659004,14.1436,14.1945,14.1436,14.1888,107279.6935
2011-03-09 14:45:00,25.12,25.15,25.09,25.1,126217.84345922276,14.1888,14.2058,14.1719,14.1775,126217.8435
2011-03-09 14:50:00,25.11,25.19,25.1,25.15,112534.20908593322,14.1832,14.2284,14.1775,14.2058,112534.2091
2011-03-09 14:55:00,25.15,25.16,25.12,25.14,75095.78544061304,14.2058,14.2114,14.1888,14.2001,75095.7854
2011-03-09 15:00:00,25.13,25.2,25.1,25.19,67432.95019157088,14.1945,14.234,14.1775,14.2284,67432.9502
2011-03-09 15:05:00,25.2,25.25,25.18,25.24,102463.05418719212,14.234,14.2623,14.2227,14.2566,102463.0542
2011-03-09 15:10:00,25.25,25.26,25.16,25.19,105637.6573617953,14.2623,14.2679,14.2114,14.2284,105637.6574
2011-03-09 15:15:00,25.18,25.2,25.12,25.13,96880.13136288998,14.2227,14.234,14.1888,14.1945,96880.1314
2011-03-09 15:20:00,25.13,25.2,25.13,25.2,80350.30103995622,14.1945,14.234,14.1945,14.234,80350.301
2011-03-09 15:25:00,25.2,25.21,25.13,25.15,162452.1072796935,14.234,14.2397,14.1945,14.2058,162452.1073
2011-03-09 15:30:00,25.15,25.19,25.14,25.18,172742.20032840723,14.2058,14.2284,14.2001,14.2227,172742.2003
2011-03-09 15:35:00,25.18,25.18,25.08,25.16,225944.170771757,14.2227,14.2227,14.1662,14.2114,225944.1708
2011-03-09 15:40:00,25.16,25.21,25.15,25.16,133880.67870826492,14.2114,14.2397,14.2058,14.2114,133880.6787
2011-03-09 15:45:00,25.16,25.21,25.14,25.21,154241.92665571976,14.2114,14.2397,14.2001,14.2397,154241.9267
2011-03-09 15:50:00,25.21,25.27,25.19,25.25,183141.7624521073,14.2397,14.2736,14.2284,14.2623,183141.7625
2011-03-09 15:55:00,25.25,25.31,25.23,25.3,856157.6354679803,14.2623,14.2962,14.251,14.2905,856157.6355
2011-03-10 09:30:00,24.89,24.91,24.3,24.39,447400.109469075,14.0589,14.0702,13.7257,13.7765,447400.1095
2011-03-10 09:35:00,24.41,24.42,23.84,23.92,685604.8166392994,13.7878,13.7934,13.4658,13.511,685604.8166
2011-03-10 09:40:00,23.92,23.93,23.39,23.83,910344.827586207,13.511,13.5167,13.2117,13.4602,910344.8276
2011-03-10 09:45:00,23.83,24.17,23.83,24.13,398686.3711001642,13.4602,13.6522,13.4602,13.6296,398686.3711
2011-03-10 09:50:00,24.12,24.14,23.75,23.9,436672.140120416,13.624,13.6353,13.415,13.4997,436672.1401
2011-03-10 09:55:00,23.9,23.95,23.81,23.81,258784.8932676519,13.4997,13.528,13.4489,13.4489,258784.8933
2011-03-10 10:00:00,23.81,23.83,23.64,23.76,400766.2835249042,13.4489,13.4602,13.3529,13.4206,400766.2835
2011-03-10 10:05:00,23.76,23.81,23.7,23.77,305747.1264367816,13.4206,13.4489,13.3868,13.4263,305747.1264
2011-03-10 10:10:00,23.77,23.82,23.75,23.81,153585.11220580188,13.4263,13.4545,13.415,13.4489,153585.1122
2011-03-10 10:15:00,23.81,23.88,23.76,23.88,378653.5303776683,13.4489,13.4884,13.4206,13.4884,378653.5304
2011-03-10 10:20:00,23.87,23.88,23.76,23.76,212698.4126984127,13.4828,13.4884,13.4206,13.4206,212698.4127
2011-03-10 10:25:00,23.77,23.84,23.71,23.72,178653.53037766833,13.4263,13.4658,13.3924,13.3981,178653.5304
2011-03-10 10:30:00,23.71,23.76,23.71,23.72,117788.7246852764,13.3924,13.4206,13.3924,13.3981,117788.7247
2011-03-10 10:35:00,23.72,23.76,23.71,23.76,123918.99288451012,13.3981,13.4206,13.3924,13.4206,123918.9929
2011-03-10 10:40:00,23.75,23.92,23.71,23.87,225615.76354679803,13.415,13.511,13.3924,13.4828,225615.7635
2011-03-10 10:45:00,23.87,23.9,23.78,23.82,101149.42528735632,13.4828,13.4997,13.4319,13.4545,101149.4253
2011-03-10 10:50:00,23.83,23.94,23.78,23.94,134209.08593322386,13.4602,13.5223,13.4319,13.5223,134209.0859
2011-03-10 10:55:00,23.94,23.97,23.87,23.9,507498.6316365627,13.5223,13.5393,13.4828,13.4997,507498.6316
2011-03-10 11:00:00,23.9,24.04,23.89,24.03,332348.1116584565,13.4997,13.5788,13.4941,13.5732,332348.1117
2011-03-10 11:05:00,24.03,24.14,24.03,24.13,397044.3349753695,13.5732,13.6353,13.5732,13.6296,397044.335
2011-03-10 11:10:00,24.13,24.15,24.09,24.13,360153.25670498086,13.6296,13.6409,13.607,13.6296,360153.2567
2011-03-10 11:15:00,24.13,24.25,24.12,24.25,351286.2616310892,13.6296,13.6974,13.624,13.6974,351286.2616
2011-03-10 11:20:00,24.26,24.27,24.18,24.23,226163.1089217296,13.7031,13.7087,13.6579,13.6861,226163.1089
2011-03-10 11:25:00,24.23,24.29,24.21,24.22,173289.5457033388,13.6861,13.72,13.6748,13.6805,173289.5457
2011-03-10 11:30:00,24.22,24.28,24.19,24.24,265790.91406677617,13.6805,13.7144,13.6635,13.6918,265790.9141
2011-03-10 11:35:00,24.24,24.39,24.21,24.37,259660.6458675424,13.6918,13.7765,13.6748,13.7652,259660.6459
2011-03-10 11:40:00,24.38,24.55,24.34,24.45,434263.820470717,13.7709,13.8669,13.7483,13.8104,434263.8205
2011-03-10 11:45:00,24.45,24.45,24.33,24.34,294033.9354132457,13.8104,13.8104,13.7426,13.7483,294033.9354
2011-03-10 11:50:00,24.34,24.58,24.34,24.57,264805.6923918993,13.7483,13.8838,13.7483,13.8782,264805.6924
2011-03-10 11:55:00,24.58,24.63,24.45,24.49,213902.57252326212,13.8838,13.9121,13.8104,13.833,213902.5725
2011-03-10 12:00:00,24.49,24.53,24.45,24.53,275205.25451559934,13.833,13.8556,13.8104,13.8556,275205.2545
2011-03-10 12:05:00,24.54,24.55,24.44,24.44,90859.3322386426,13.8612,13.8669,13.8047,13.8047,90859.3322
2011-03-10 12:10:00,24.44,24.45,24.36,24.39,258237.54789272032,13.8047,13.8104,13.7596,13.7765,258237.5479
2011-03-10 12:15:00,24.39,24.45,24.38,24.38,377887.2468527641,13.7765,13.8104,13.7709,13.7709,377887.2469
2011-03-10 12:20:00,24.39,24.49,24.35,24.49,156431.30815544608,13.7765,13.833,13.7539,13.833,156431.3082
2011-03-10 12:25:00,24.5,24.55,24.38,24.4,426382.0470717023,13.8386,13.8669,13.7709,13.7821,426382.0471
2011-03-10 12:30:00,24.4,24.45,24.39,24.45,196387.5205254516,13.7821,13.8104,13.7765,13.8104,196387.5205
2011-03-10 12:35:00,24.45,24.49,24.42,24.47,172961.13847837987,13.8104,13.833,13.7934,13.8217,172961.1385
2011-03-10 12:40:00,24.48,24.52,24.45,24.48,104214.55938697318,13.8273,13.8499,13.8104,13.8273,104214.5594
2011-03-10 12:45:00,24.49,24.54,24.46,24.47,218171.8664477285,13.833,13.8612,13.816,13.8217,218171.8664
2011-03-10 12:50:00,24.47,24.5,24.43,24.5,132129.17350848386,13.8217,13.8386,13.7991,13.8386,132129.1735
2011-03-10 12:55:00,24.49,24.53,24.47,24.53,95347.56431308156,13.833,13.8556,13.8217,13.8556,95347.5643
2011-03-10 13:00:00,24.53,24.63,24.51,24.62,240175.1505199781,13.8556,13.9121,13.8443,13.9064,240175.1505
2011-03-10 13:05:00,24.62,24.62,24.56,24.59,164750.95785440612,13.9064,13.9064,13.8725,13.8895,164750.9579
2011-03-10 13:10:00,24.58,24.64,24.56,24.62,182484.9480021894,13.8838,13.9177,13.8725,13.9064,182484.948
2011-03-10 13:15:00,24.62,24.63,24.54,24.54,129282.97755883964,13.9064,13.9121,13.8612,13.8612,129282.9776
2011-03-10 13:20:00,24.54,24.55,24.46,24.46,118664.47728516694,13.8612,13.8669,13.816,13.816,118664.4773
2011-03-10 13:25:00,24.46,24.47,24.38,24.4,129830.3229337712,13.816,13.8217,13.7709,13.7821,129830.3229
2011-03-10 13:30:00,24.4,24.42,24.32,24.34,142966.6119321292,13.7821,13.7934,13.737,13.7483,142966.6119
2011-03-10 13:35:00,24.34,24.39,24.28,24.29,184783.79857690205,13.7483,13.7765,13.7144,13.72,184783.7986
2011-03-10 13:40:00,24.29,24.34,24.26,24.28,140996.16858237548,13.72,13.7483,13.7031,13.7144,140996.1686
2011-03-10 13:45:00,24.27,24.34,24.26,24.32,175259.98905309252,13.7087,13.7483,13.7031,13.737,175259.9891
2011-03-10 13:50:00,24.32,24.37,24.29,24.3,117022.4411603722,13.737,13.7652,13.72,13.7257,117022.4412
2011-03-10 13:55:00,24.31,24.34,24.3,24.33,109031.1986863711,13.7313,13.7483,13.7257,13.7426,109031.1987
2011-03-10 14:00:00,24.33,24.41,24.31,24.34,194526.5462506842,13.7426,13.7878,13.7313,13.7483,194526.5463
2011-03-10 14:05:00,24.35,24.45,24.34,24.45,297208.53858784895,13.7539,13.8104,13.7483,13.8104,297208.5386
2011-03-10 14:10:00,24.45,24.46,24.42,24.44,94690.74986316366,13.8104,13.816,13.7934,13.8047,94690.7499
2011-03-10 14:15:00,24.44,24.45,24.43,24.45,90202.51778872468,13.8047,13.8104,13.7991,13.8104,90202.5178
2011-03-10 14:20:00,24.45,24.48,24.44,24.46,70826.49151614669,13.8104,13.8273,13.8047,13.816,70826.4915
2011-03-10 14:25:00,24.45,24.47,24.43,24.43,77394.63601532567,13.8104,13.8217,13.7991,13.7991,77394.636
2011-03-10 14:30:00,24.43,24.44,24.42,24.42,96223.31691297208,13.7991,13.8047,13.7934,13.7934,96223.3169
2011-03-10 14:35:00,24.43,24.47,24.42,24.45,102134.64696223318,13.7991,13.8217,13.7934,13.8104,102134.647
2011-03-10 14:40:00,24.45,24.48,24.44,24.44,70388.61521620142,13.8104,13.8273,13.8047,13.8047,70388.6152
2011-03-10 14:45:00,24.44,24.46,24.43,24.45,59222.76956759716,13.8047,13.816,13.7991,13.8104,59222.7696
2011-03-10 14:50:00,24.45,24.47,24.45,24.46,77832.51231527094,13.8104,13.8217,13.8104,13.816,77832.5123
2011-03-10 14:55:00,24.46,24.47,24.44,24.45,73453.74931581829,13.816,13.8217,13.8047,13.8104,73453.7493
2011-03-10 15:00:00,24.44,24.46,24.34,24.34,129501.91570881226,13.8047,13.816,13.7483,13.7483,129501.9157
2011-03-10 15:05:00,24.34,24.36,24.32,24.32,102900.9304871374,13.7483,13.7596,13.737,13.737,102900.9305
2011-03-10 15:10:00,24.32,24.32,24.24,24.24,91297.20853858785,13.737,13.737,13.6918,13.6918,91297.2085
2011-03-10 15:15:00,24.24,24.27,24.13,24.14,190585.6595511768,13.6918,13.7087,13.6296,13.6353,190585.6596
2011-03-10 15:20:00,24.14,24.17,24.13,24.16,111111.11111111112,13.6353,13.6522,13.6296,13.6466,111111.1111
2011-03-10 15:25:00,24.15,24.18,24.1,24.1,113300.49261083743,13.6409,13.6579,13.6127,13.6127,113300.4926
2011-03-10 15:30:00,24.11,24.13,24.05,24.07,151724.1379310345,13.6183,13.6296,13.5845,13.5957,151724.1379
2011-03-10 15:35:00,24.06,24.13,24.04,24.09,171319.10235358513,13.5901,13.6296,13.5788,13.607,171319.1024
2011-03-10 15:40:00,24.1,24.16,24.09,24.15,267870.82649151614,13.6127,13.6466,13.607,13.6409,267870.8265
2011-03-10 15:45:00,24.14,24.16,24.11,24.12,316475.09578544064,13.6353,13.6466,13.6183,13.624,316475.0958
2011-03-10 15:50:00,24.12,24.17,24.12,24.12,338368.9107827039,13.624,13.6522,13.624,13.624,338368.9108
2011-03-10 15:55:00,24.12,24.13,24.04,24.05,470826.4915161467,13.624,13.6296,13.5788,13.5845,470826.4915
2011-03-11 09:30:00,24.72,24.83,24.24,24.57,939573.0706075534,13.9629,14.025,13.6918,13.8782,939573.0706
2011-03-11 09:35:00,24.56,25.54,24.55,25.36,866009.8522167488,13.8725,14.4261,13.8669,14.3244,866009.8522
2011-03-11 09:40:00,25.36,25.5,25.19,25.39,620251.7788724685,14.3244,14.4035,14.2284,14.3413,620251.7789
2011-03-11 09:45:00,25.4,25.68,25.4,25.54,457033.38806787087,14.347,14.5051,14.347,14.4261,457033.3881
2011-03-11 09:50:00,25.53,25.56,25.26,25.34,494690.7498631637,14.4204,14.4374,14.2679,14.3131,494690.7499
2011-03-11 09:55:00,25.35,25.41,25.22,25.3,376354.67980295565,14.3187,14.3526,14.2453,14.2905,376354.6798
2011-03-11 10:00:00,25.31,25.49,25.3,25.4,260317.46031746035,14.2962,14.3978,14.2905,14.347,260317.4603
2011-03-11 10:05:00,25.4,25.42,25.28,25.35,303776.6830870279,14.347,14.3583,14.2792,14.3187,303776.6831
2011-03-11 10:10:00,25.35,25.4,25.29,25.32,286152.16201423097,14.3187,14.347,14.2849,14.3018,286152.162
2011-03-11 10:15:00,25.32,25.42,25.31,25.32,232074.4389709907,14.3018,14.3583,14.2962,14.3018,232074.439
2011-03-11 10:20:00,25.33,25.43,25.29,25.39,205801.8609742748,14.3075,14.3639,14.2849,14.3413,205801.861
2011-03-11 10:25:00,25.38,25.45,25.33,25.38,306841.8171866448,14.3357,14.3752,14.3075,14.3357,306841.8172
2011-03-11 10:30:00,25.38,25.46,25.34,25.34,359715.3804050356,14.3357,14.3809,14.3131,14.3131,359715.3804
2011-03-11 10:35:00,25.35,25.39,25.3,25.38,176792.55610290094,14.3187,14.3413,14.2905,14.3357,176792.5561
2011-03-11 10:40:00,25.4,25.4,25.31,25.33,87684.7290640394,14.347,14.347,14.2962,14.3075,87684.7291
2011-03-11 10:45:00,25.34,25.34,25.2,25.29,283087.0279146141,14.3131,14.3131,14.234,14.2849,283087.0279
2011-03-11 10:50:00,25.29,25.3,25.09,25.1,462506.8418171867,14.2849,14.2905,14.1719,14.1775,462506.8418
2011-03-11 10:55:00,25.1,25.13,25.02,25.07,299616.8582375479,14.1775,14.1945,14.1323,14.1606,299616.8582
2011-03-11 11:00:00,25.07,25.19,25.07,25.13,156321.8390804598,14.1606,14.2284,14.1606,14.1945,156321.8391
2011-03-11 11:05:00,25.13,25.16,25.12,25.13,143404.48823207445,14.1945,14.2114,14.1888,14.1945,143404.4882
2011-03-11 11:10:00,25.12,25.19,25.1,25.19,295019.1570881226,14.1888,14.2284,14.1775,14.2284,295019.1571
2011-03-11 11:15:00,25.19,25.32,25.19,25.3,214230.9797482212,14.2284,14.3018,14.2284,14.2905,214230.9797
2011-03-11 11:20:00,25.31,25.32,25.22,25.26,180733.4428024084,14.2962,14.3018,14.2453,14.2679,180733.4428
2011-03-11 11:25:00,25.26,25.29,25.21,25.25,114285.71428571428,14.2679,14.2849,14.2397,14.2623,114285.7143
2011-03-11 11:30:00,25.26,25.34,25.25,25.33,114504.65243568692,14.2679,14.3131,14.2623,14.3075,114504.6524
2011-03-11 11:35:00,25.33,25.37,25.3,25.32,123481.11658456486,14.3075,14.33,14.2905,14.3018,123481.1166
2011-03-11 11:40:00,25.32,25.5,25.32,25.5,304324.0284619595,14.3018,14.4035,14.3018,14.4035,304324.0285
2011-03-11 11:45:00,25.5,25.56,25.47,25.5,265353.0377668309,14.4035,14.4374,14.3865,14.4035,265353.0378
2011-03-11 11:50:00,25.51,25.57,25.5,25.54,221674.87684729064,14.4091,14.443,14.4035,14.4261,221674.8768
2011-03-11 11:55:00,25.54,25.56,25.45,25.45,273672.6874657909,14.4261,14.4374,14.3752,14.3752,273672.6875
2011-03-11 12:00:00,25.45,25.52,25.42,25.44,204269.2939244664,14.3752,14.4148,14.3583,14.3696,204269.2939
2011-03-11 12:05:00,25.43,25.5,25.41,25.47,89545.7033388068,14.3639,14.4035,14.3526,14.3865,89545.7033
2011-03-11 12:10:00,25.47,25.48,25.42,25.46,104105.09031198687,14.3865,14.3922,14.3583,14.3809,104105.0903
2011-03-11 12:15:00,25.45,25.5,25.45,25.49,49698.96004378763,14.3752,14.4035,14.3752,14.3978,49698.96
2011-03-11 12:20:00,25.5,25.58,25.49,25.51,153694.58128078817,14.4035,14.4487,14.3978,14.4091,153694.5813
2011-03-11 12:25:00,25.52,25.54,25.47,25.49,77285.16694033936,14.4148,14.4261,14.3865,14.3978,77285.1669
2011-03-11 12:30:00,25.5,25.5,25.45,25.47,47837.985769020255,14.4035,14.4035,14.3752,14.3865,47837.9858
2011-03-11 12:35:00,25.46,25.46,25.41,25.41,128626.16310892174,14.3809,14.3809,14.3526,14.3526,128626.1631
2011-03-11 12:40:00,25.41,25.45,25.4,25.4,59551.17679255611,14.3526,14.3752,14.347,14.347,59551.1768
2011-03-11 12:45:00,25.4,25.44,25.4,25.41,32840.72249589491,14.347,14.3696,14.347,14.3526,32840.7225
2011-03-11 12:50:00,25.41,25.44,25.4,25.43,31308.155446086483,14.3526,14.3696,14.347,14.3639,31308.1554
2011-03-11 12:55:00,25.43,25.44,25.4,25.4,53858.78489326766,14.3639,14.3696,14.347,14.347,53858.7849
2011-03-11 13:00:00,25.41,25.41,25.4,25.4,20142.30979748221,14.3526,14.3526,14.347,14.347,20142.3098
2011-03-11 13:05:00,25.4,25.44,25.4,25.42,40613.026819923376,14.347,14.3696,14.347,14.3583,40613.0268
2011-03-11 13:10:00,25.42,25.42,25.31,25.31,112096.33278598796,14.3583,14.3583,14.2962,14.2962,112096.3328
2011-03-11 13:15:00,25.31,25.31,25.26,25.29,84291.18773946361,14.2962,14.2962,14.2679,14.2849,84291.1877
2011-03-11 13:20:00,25.29,25.35,25.29,25.35,92829.77558839628,14.2849,14.3187,14.2849,14.3187,92829.7756
2011-03-11 13:25:00,25.35,25.38,25.26,25.29,144280.24083196497,14.3187,14.3357,14.2679,14.2849,144280.2408
2011-03-11 13:30:00,25.3,25.32,25.21,25.21,109578.54406130267,14.2905,14.3018,14.2397,14.2397,109578.5441
2011-03-11 13:35:00,25.21,25.31,25.21,25.28,112534.20908593322,14.2397,14.2962,14.2397,14.2792,112534.2091
2011-03-11 13:40:00,25.28,25.31,25.25,25.3,83634.3732895457,14.2792,14.2962,14.2623,14.2905,83634.3733
2011-03-11 13:45:00,25.31,25.38,25.3,25.36,69950.73891625616,14.2962,14.3357,14.2905,14.3244,69950.7389
2011-03-11 13:50:00,25.36,25.38,25.34,25.38,68308.70279146142,14.3244,14.3357,14.3131,14.3357,68308.7028
2011-03-11 13:55:00,25.39,25.4,25.32,25.37,113738.36891078272,14.3413,14.347,14.3018,14.33,113738.3689
2011-03-11 14:00:00,25.36,25.38,25.31,25.34,78160.9195402299,14.3244,14.3357,14.2962,14.3131,78160.9195
2011-03-11 14:05:00,25.35,25.36,25.33,25.35,71702.24411603723,14.3187,14.3244,14.3075,14.3187,71702.2441
2011-03-11 14:10:00,25.34,25.37,25.29,25.3,129064.039408867,14.3131,14.33,14.2849,14.2905,129064.0394
2011-03-11 14:15:00,25.31,25.38,25.31,25.35,92829.77558839628,14.2962,14.3357,14.2962,14.3187,92829.7756
2011-03-11 14:20:00,25.35,25.41,25.33,25.4,98960.04378763,14.3187,14.3526,14.3075,14.347,98960.0438
2011-03-11 14:25:00,25.4,25.41,25.32,25.35,153585.11220580188,14.347,14.3526,14.3018,14.3187,153585.1122
2011-03-11 14:30:00,25.35,25.41,25.34,25.35,173070.6075533662,14.3187,14.3526,14.3131,14.3187,173070.6076
2011-03-11 14:35:00,25.36,25.38,25.32,25.38,125123.1527093596,14.3244,14.3357,14.3018,14.3357,125123.1527
2011-03-11 14:40:00,25.39,25.45,25.37,25.42,109469.07498631637,14.3413,14.3752,14.33,14.3583,109469.075
2011-03-11 14:45:00,25.43,25.43,25.38,25.41,131034.4827586207,14.3639,14.3639,14.3357,14.3526,131034.4828
2011-03-11 14:50:00,25.41,25.48,25.41,25.46,134209.08593322386,14.3526,14.3922,14.3526,14.3809,134209.0859
2011-03-11 14:55:00,25.46,25.49,25.4,25.42,132238.64258347018,14.3809,14.3978,14.347,14.3583,132238.6426
2011-03-11 15:00:00,25.43,25.56,25.42,25.56,160372.19485495347,14.3639,14.4374,14.3583,14.4374,160372.1949
2011-03-11 15:05:00,25.56,25.61,25.54,25.59,243897.0990695129,14.4374,14.4656,14.4261,14.4543,243897.0991
2011-03-11 15:10:00,25.58,25.61,25.58,25.59,123700.0547345375,14.4487,14.4656,14.4487,14.4543,123700.0547
2011-03-11 15:15:00,25.58,25.64,25.58,25.61,256923.9189928845,14.4487,14.4826,14.4487,14.4656,256923.919
2011-03-11 15:20:00,25.6,25.66,25.6,25.65,118336.070060208,14.46,14.4938,14.46,14.4882,118336.0701
2011-03-11 15:25:00,25.66,25.66,25.61,25.61,139573.07060755338,14.4938,14.4938,14.4656,14.4656,139573.0706
2011-03-11 15:30:00,25.62,25.7,25.5,25.51,490968.8013136289,14.4713,14.5164,14.4035,14.4091,490968.8013
2011-03-11 15:35:00,25.51,25.6,25.5,25.56,317898.19376026274,14.4091,14.46,14.4035,14.4374,317898.1938
2011-03-11 15:40:00,25.55,25.57,25.5,25.51,149534.75643130817,14.4317,14.443,14.4035,14.4091,149534.7564
2011-03-11 15:45:00,25.52,25.59,25.52,25.53,423973.7274220033,14.4148,14.4543,14.4148,14.4204,423973.7274
2011-03-11 15:50:00,25.53,25.63,25.53,25.61,514285.7142857143,14.4204,14.4769,14.4204,14.4656,514285.7143
2011-03-11 15:55:00,25.62,25.64,25.55,25.55,827476.7378215655,14.4713,14.4826,14.4317,14.4317,827476.7378
2011-03-14 09:30:00,25.98,26.4,25.67,26.37,780405.0355774494,14.6746,14.9118,14.4995,14.8949,780405.0356
2011-03-14 09:35:00,26.37,26.58,26.27,26.54,792775.0410509031,14.8949,15.0135,14.8384,14.9909,792775.0411
2011-03-14 09:40:00,26.54,26.81,26.37,26.56,1334209.0859332238,14.9909,15.1434,14.8949,15.0022,1334209.0859
2011-03-14 09:45:00,26.56,26.67,26.4,26.44,946907.4986316366,15.0022,15.0643,14.9118,14.9344,946907.4986
2011-03-14 09:50:00,26.44,26.5,26.31,26.4,615654.0777230433,14.9344,14.9683,14.861,14.9118,615654.0777
2011-03-14 09:55:00,26.4,26.49,26.33,26.41,369458.12807881774,14.9118,14.9627,14.8723,14.9175,369458.1281
2011-03-14 10:00:00,26.41,26.5,26.39,26.42,420580.1860974275,14.9175,14.9683,14.9062,14.9231,420580.1861
2011-03-14 10:05:00,26.41,26.45,26.27,26.35,290093.0487137384,14.9175,14.9401,14.8384,14.8836,290093.0487
2011-03-14 10:10:00,26.35,26.45,26.32,26.44,313738.36891078274,14.8836,14.9401,14.8666,14.9344,313738.3689
2011-03-14 10:15:00,26.43,26.52,26.31,26.32,334646.9622331691,14.9288,14.9796,14.861,14.8666,334646.9622
2011-03-14 10:20:00,26.31,26.4,26.18,26.2,234592.227695676,14.861,14.9118,14.7876,14.7989,234592.2277
2011-03-14 10:25:00,26.21,26.43,26.2,26.27,229118.77394636016,14.8045,14.9288,14.7989,14.8384,229118.7739
2011-03-14 10:30:00,26.28,26.3,26.12,26.14,242255.0629447181,14.8441,14.8553,14.7537,14.765,242255.0629
2011-03-14 10:35:00,26.14,26.19,26.09,26.14,196387.5205254516,14.765,14.7932,14.7367,14.765,196387.5205
2011-03-14 10:40:00,26.15,26.29,26.14,26.28,217515.05199781063,14.7706,14.8497,14.765,14.8441,217515.052
2011-03-14 10:45:00,26.28,26.38,26.26,26.36,224192.665571976,14.8441,14.9005,14.8328,14.8892,224192.6656
2011-03-14 10:50:00,26.36,26.49,26.32,26.41,342857.1428571429,14.8892,14.9627,14.8666,14.9175,342857.1429
2011-03-14 10:55:00,26.41,26.45,26.22,26.22,174603.17460317462,14.9175,14.9401,14.8102,14.8102,174603.1746
2011-03-14 11:00:00,26.22,26.34,26.2,26.33,167706.62287903667,14.8102,14.8779,14.7989,14.8723,167706.6229
2011-03-14 11:05:00,26.33,26.34,26.05,26.09,247728.51669403395,14.8723,14.8779,14.7141,14.7367,247728.5167
2011-03-14 11:10:00,26.08,26.09,25.85,25.9,291187.73946360155,14.7311,14.7367,14.6012,14.6294,291187.7395
2011-03-14 11:15:00,25.89,25.9,25.7,25.7,272687.4657909141,14.6238,14.6294,14.5164,14.5164,272687.4658
2011-03-14 11:20:00,25.7,25.84,25.7,25.8,200437.8762999453,14.5164,14.5955,14.5164,14.5729,200437.8763
2011-03-14 11:25:00,25.79,25.82,25.72,25.72,163546.79802955667,14.5673,14.5842,14.5277,14.5277,163546.798
2011-03-14 11:30:00,25.72,25.72,25.57,25.68,391133.0049261084,14.5277,14.5277,14.443,14.5051,391133.0049
2011-03-14 11:35:00,25.68,25.79,25.65,25.77,150082.10180623975,14.5051,14.5673,14.4882,14.556,150082.1018
2011-03-14 11:40:00,25.77,25.9,25.76,25.89,162123.70005473454,14.556,14.6294,14.5503,14.6238,162123.7001
2011-03-14 11:45:00,25.89,25.89,25.73,25.73,133333.33333333334,14.6238,14.6238,14.5334,14.5334,133333.3333
2011-03-14 11:50:00,25.73,25.74,25.59,25.66,191461.4121510673,14.5334,14.539,14.4543,14.4938,191461.4122
2011-03-14 11:55:00,25.67,25.71,25.62,25.7,160153.25670498086,14.4995,14.5221,14.4713,14.5164,160153.2567
2011-03-14 12:00:00,25.7,25.82,25.69,25.82,214012.0415982485,14.5164,14.5842,14.5108,14.5842,214012.0416
2011-03-14 12:05:00,25.82,25.82,25.72,25.76,125451.55993431856,14.5842,14.5842,14.5277,14.5503,125451.5599
2011-03-14 12:10:00,25.77,25.83,25.77,25.81,99178.98193760264,14.556,14.5899,14.556,14.5786,99178.9819
2011-03-14 12:15:00,25.8,25.82,25.72,25.78,111548.98741105638,14.5729,14.5842,14.5277,14.5616,111548.9874
2011-03-14 12:20:00,25.78,25.81,25.76,25.79,72687.46579091407,14.5616,14.5786,14.5503,14.5673,72687.4658
2011-03-14 12:25:00,25.78,25.85,25.77,25.85,71811.71319102353,14.5616,14.6012,14.556,14.6012,71811.7132
2011-03-14 12:30:00,25.86,25.93,25.85,25.92,149206.3492063492,14.6068,14.6464,14.6012,14.6407,149206.3492
2011-03-14 12:35:00,25.91,25.92,25.82,25.84,117241.37931034484,14.6351,14.6407,14.5842,14.5955,117241.3793
2011-03-14 12:40:00,25.83,25.87,25.79,25.8,111877.39463601532,14.5899,14.6125,14.5673,14.5729,111877.3946
2011-03-14 12:45:00,25.82,25.9,25.82,25.87,99397.92008757526,14.5842,14.6294,14.5842,14.6125,99397.9201
2011-03-14 12:50:00,25.87,25.88,25.83,25.83,64477.28516694034,14.6125,14.6181,14.5899,14.5899,64477.2852
2011-03-14 12:55:00,25.83,25.85,25.8,25.85,197263.2731253421,14.5899,14.6012,14.5729,14.6012,197263.2731
2011-03-14 13:00:00,25.84,25.88,25.83,25.84,127422.00328407226,14.5955,14.6181,14.5899,14.5955,127422.0033
2011-03-14 13:05:00,25.84,25.9,25.84,25.89,86808.97646414889,14.5955,14.6294,14.5955,14.6238,86808.9765
2011-03-14 13:10:00,25.89,25.97,25.88,25.97,89217.29611384784,14.6238,14.6689,14.6181,14.6689,89217.2961
2011-03-14 13:15:00,25.97,25.98,25.86,25.87,115051.9978106185,14.6689,14.6746,14.6068,14.6125,115051.9978
2011-03-14 13:20:00,25.86,25.88,25.8,25.82,196278.05145046525,14.6068,14.6181,14.5729,14.5842,196278.0515
2011-03-14 13:25:00,25.82,25.9,25.81,25.86,164313.08155446086,14.5842,14.6294,14.5786,14.6068,164313.0816
2011-03-14 13:30:00,25.86,25.87,25.83,25.85,81226.05363984675,14.6068,14.6125,14.5899,14.6012,81226.0536
2011-03-14 13:35:00,25.86,25.92,25.85,25.88,85276.40941434045,14.6068,14.6407,14.6012,14.6181,85276.4094
2011-03-14 13:40:00,25.89,25.97,25.88,25.94,81554.46086480569,14.6238,14.6689,14.6181,14.652,81554.4609
2011-03-14 13:45:00,25.95,25.99,25.93,25.96,81663.92993979201,14.6577,14.6802,14.6464,14.6633,81663.9299
2011-03-14 13:50:00,25.96,26.16,25.96,26.11,450136.8363437329,14.6633,14.7763,14.6633,14.748,450136.8363
2011-03-14 13:55:00,26.1,26.14,26.09,26.1,291297.20853858785,14.7424,14.765,14.7367,14.7424,291297.2085
2011-03-14 14:00:00,26.09,26.14,26.08,26.11,118883.41543513958,14.7367,14.765,14.7311,14.748,118883.4154
2011-03-14 14:05:00,26.12,26.21,26.11,26.19,140339.35413245758,14.7537,14.8045,14.748,14.7932,140339.3541
2011-03-14 14:10:00,26.2,26.25,26.17,26.25,202408.31964969897,14.7989,14.8271,14.7819,14.8271,202408.3196
2011-03-14 14:15:00,26.25,26.25,26.24,26.24,248823.20744389712,14.8271,14.8271,14.8215,14.8215,248823.2074
2011-03-14 14:20:00,26.25,26.32,26.24,26.25,132676.51888341544,14.8271,14.8666,14.8215,14.8271,132676.5189
2011-03-14 14:25:00,26.24,26.29,26.21,26.26,169896.004378763,14.8215,14.8497,14.8045,14.8328,169896.0044
2011-03-14 14:30:00,26.26,26.27,26.08,26.08,190804.59770114944,14.8328,14.8384,14.7311,14.7311,190804.5977
2011-03-14 14:35:00,26.09,26.12,26.04,26.04,104105.09031198687,14.7367,14.7537,14.7085,14.7085,104105.0903
2011-03-14 14:40:00,26.05,26.09,26.03,26.03,139025.7252326218,14.7141,14.7367,14.7028,14.7028,139025.7252
2011-03-14 14:45:00,26.03,26.1,26.03,26.07,152818.82868089766,14.7028,14.7424,14.7028,14.7254,152818.8287
2011-03-14 14:50:00,26.06,26.06,26.01,26.03,105747.12643678162,14.7198,14.7198,14.6915,14.7028,105747.1264
2011-03-14 14:55:00,26.03,26.07,26.03,26.07,94909.6880131363,14.7028,14.7254,14.7028,14.7254,94909.688
2011-03-14 15:00:00,26.07,26.13,26.06,26.07,253201.97044334977,14.7254,14.7593,14.7198,14.7254,253201.9704
2011-03-14 15:05:00,26.06,26.19,26.06,26.15,179638.75205254517,14.7198,14.7932,14.7198,14.7706,179638.7521
2011-03-14 15:10:00,26.15,26.28,26.15,26.26,152052.54515599343,14.7706,14.8441,14.7706,14.8328,152052.5452
2011-03-14 15:15:00,26.26,26.28,26.19,26.22,123152.70935960591,14.8328,14.8441,14.7932,14.8102,123152.7094
2011-03-14 15:20:00,26.21,26.24,26.19,26.24,167597.15380405035,14.8045,14.8215,14.7932,14.8215,167597.1538
2011-03-14 15:25:00,26.24,26.26,26.21,26.22,162014.23097974822,14.8215,14.8328,14.8045,14.8102,162014.231
2011-03-14 15:30:00,26.21,26.28,26.2,26.24,275643.13081554463,14.8045,14.8441,14.7989,14.8215,275643.1308
2011-03-14 15:35:00,26.23,26.27,26.22,26.24,184126.9841269841,14.8158,14.8384,14.8102,14.8215,184126.9841
2011-03-14 15:40:00,26.24,26.36,26.24,26.27,280897.6464148878,14.8215,14.8892,14.8215,14.8384,280897.6464
2011-03-14 15:45:00,26.27,26.35,26.27,26.31,374493.7055281883,14.8384,14.8836,14.8384,14.861,374493.7055
2011-03-14 15:50:00,26.31,26.37,26.31,26.37,386754.24192665576,14.861,14.8949,14.861,14.8949,386754.2419
2011-03-14 15:55:00,26.37,26.43,26.35,26.38,765736.179529283,14.8949,14.9288,14.8836,14.9005,765736.1795
2011-03-15 09:30:00,25.1,25.34,24.94,25.19,448275.8620689655,14.1775,14.3131,14.0872,14.2284,448275.8621
2011-03-15 09:35:00,25.19,25.41,24.97,25.4,412151.06732348114,14.2284,14.3526,14.1041,14.347,412151.0673
2011-03-15 09:40:00,25.39,25.5,25.28,25.43,219813.90257252328,14.3413,14.4035,14.2792,14.3639,219813.9026
2011-03-15 09:45:00,25.45,25.48,25.24,25.38,233497.5369458128,14.3752,14.3922,14.2566,14.3357,233497.5369
2011-03-15 09:50:00,25.37,25.44,25.3,25.31,169020.25177887248,14.33,14.3696,14.2905,14.2962,169020.2518
2011-03-15 09:55:00,25.31,25.32,25.22,25.28,179857.69020251778,14.2962,14.3018,14.2453,14.2792,179857.6902
2011-03-15 10:00:00,25.28,25.46,25.26,25.46,267761.35741652985,14.2792,14.3809,14.2679,14.3809,267761.3574
2011-03-15 10:05:00,25.45,25.58,25.44,25.53,384236.4532019704,14.3752,14.4487,14.3696,14.4204,384236.4532
2011-03-15 10:10:00,25.53,25.79,25.5,25.79,344718.1171319102,14.4204,14.5673,14.4035,14.5673,344718.1171
2011-03-15 10:15:00,25.79,25.81,25.52,25.58,425615.763546798,14.5673,14.5786,14.4148,14.4487,425615.7635
2011-03-15 10:20:00,25.58,25.79,25.58,25.73,208976.464148878,14.4487,14.5673,14.4487,14.5334,208976.4641
2011-03-15 10:25:00,25.72,25.74,25.53,25.63,213793.10344827588,14.5277,14.539,14.4204,14.4769,213793.1034
2011-03-15 10:30:00,25.64,25.65,25.5,25.5,226819.9233716475,14.4826,14.4882,14.4035,14.4035,226819.9234
2011-03-15 10:35:00,25.5,25.64,25.46,25.61,109906.95128626164,14.4035,14.4826,14.3809,14.4656,109906.9513
2011-03-15 10:40:00,25.61,25.73,25.58,25.73,343623.42638204707,14.4656,14.5334,14.4487,14.5334,343623.4264
2011-03-15 10:45:00,25.73,25.74,25.52,25.55,303338.80678708263,14.5334,14.539,14.4148,14.4317,303338.8068
2011-03-15 10:50:00,25.55,25.72,25.5,25.68,187958.4017515052,14.4317,14.5277,14.4035,14.5051,187958.4018
2011-03-15 10:55:00,25.67,25.72,25.6,25.61,225944.170771757,14.4995,14.5277,14.46,14.4656,225944.1708
2011-03-15 11:00:00,25.61,25.62,25.4,25.41,178762.99945265462,14.4656,14.4713,14.347,14.3526,178762.9995
2011-03-15 11:05:00,25.41,25.5,25.38,25.44,149534.75643130817,14.3526,14.4035,14.3357,14.3696,149534.7564
2011-03-15 11:10:00,25.44,25.49,25.4,25.43,158620.6896551724,14.3696,14.3978,14.347,14.3639,158620.6897
2011-03-15 11:15:00,25.43,25.47,25.4,25.43,98960.04378763,14.3639,14.3865,14.347,14.3639,98960.0438
2011-03-15 11:20:00,25.44,25.48,25.37,25.38,234482.75862068965,14.3696,14.3922,14.33,14.3357,234482.7586
2011-03-15 11:25:00,25.38,25.61,25.37,25.59,131143.95183360702,14.3357,14.4656,14.33,14.4543,131143.9518
2011-03-15 11:30:00,25.6,25.63,25.56,25.61,166174.05582922825,14.46,14.4769,14.4374,14.4656,166174.0558
2011-03-15 11:35:00,25.61,25.7,25.59,25.7,161795.2928297756,14.4656,14.5164,14.4543,14.5164,161795.2928
2011-03-15 11:40:00,25.71,25.71,25.62,25.67,116584.56486042694,14.5221,14.5221,14.4713,14.4995,116584.5649
2011-03-15 11:45:00,25.67,25.69,25.59,25.59,98193.7602627258,14.4995,14.5108,14.4543,14.4543,98193.7603
2011-03-15 11:50:00,25.59,25.59,25.48,25.55,176135.74165298304,14.4543,14.4543,14.3922,14.4317,176135.7417
2011-03-15 11:55:00,25.55,25.59,25.54,25.54,80240.8319649699,14.4317,14.4543,14.4261,14.4261,80240.832
2011-03-15 12:00:00,25.55,25.77,25.53,25.72,221237.00054734532,14.4317,14.556,14.4204,14.5277,221237.0005
2011-03-15 12:05:00,25.73,25.82,25.7,25.82,127640.94143404489,14.5334,14.5842,14.5164,14.5842,127640.9414
2011-03-15 12:10:00,25.82,25.85,25.73,25.76,97646.4148877942,14.5842,14.6012,14.5334,14.5503,97646.4149
2011-03-15 12:15:00,25.75,25.76,25.63,25.65,170771.75697865355,14.5447,14.5503,14.4769,14.4882,170771.757
2011-03-15 12:20:00,25.64,25.64,25.57,25.61,197372.7422003284,14.4826,14.4826,14.443,14.4656,197372.7422
2011-03-15 12:25:00,25.61,25.77,25.61,25.71,149425.28735632185,14.4656,14.556,14.4656,14.5221,149425.2874
2011-03-15 12:30:00,25.71,25.72,25.65,25.72,116146.68856048166,14.5221,14.5277,14.4882,14.5277,116146.6886
2011-03-15 12:35:00,25.72,25.74,25.7,25.71,99069.51286261632,14.5277,14.539,14.5164,14.5221,99069.5129
2011-03-15 12:40:00,25.7,25.71,25.58,25.6,55391.351943076086,14.5164,14.5221,14.4487,14.46,55391.3519
2011-03-15 12:45:00,25.59,25.61,25.56,25.58,178544.061302682,14.4543,14.4656,14.4374,14.4487,178544.0613
2011-03-15 12:50:00,25.58,25.66,25.57,25.65,96223.31691297208,14.4487,14.4938,14.443,14.4882,96223.3169
2011-03-15 12:55:00,25.65,25.69,25.61,25.67,80788.17733990148,14.4882,14.5108,14.4656,14.4995,80788.1773
2011-03-15 13:00:00,25.67,25.7,25.63,25.67,153366.17405582924,14.4995,14.5164,14.4769,14.4995,153366.1741
2011-03-15 13:05:00,25.67,25.7,25.61,25.61,55938.69731800767,14.4995,14.5164,14.4656,14.4656,55938.6973
2011-03-15 13:10:00,25.61,25.61,25.58,25.6,83962.78051450466,14.4656,14.4656,14.4487,14.46,83962.7805
2011-03-15 13:15:00,25.59,25.63,25.55,25.59,160153.25670498086,14.4543,14.4769,14.4317,14.4543,160153.2567
2011-03-15 13:20:00,25.58,25.64,25.58,25.63,56923.91899288452,14.4487,14.4826,14.4487,14.4769,56923.919
2011-03-15 13:25:00,25.64,25.68,25.61,25.61,160262.72577996718,14.4826,14.5051,14.4656,14.4656,160262.7258
2011-03-15 13:30:00,25.62,25.68,25.61,25.68,62397.37274220033,14.4713,14.5051,14.4656,14.5051,62397.3727
2011-03-15 13:35:00,25.69,25.71,25.65,25.7,110673.23481116584,14.5108,14.5221,14.4882,14.5164,110673.2348
2011-03-15 13:40:00,25.7,25.76,25.67,25.68,102353.5851122058,14.5164,14.5503,14.4995,14.5051,102353.5851
2011-03-15 13:45:00,25.68,25.77,25.67,25.76,104214.55938697318,14.5051,14.556,14.4995,14.5503,104214.5594
2011-03-15 13:50:00,25.76,25.77,25.68,25.7,92610.83743842364,14.5503,14.556,14.5051,14.5164,92610.8374
2011-03-15 13:55:00,25.7,25.76,25.69,25.7,57799.67159277504,14.5164,14.5503,14.5108,14.5164,57799.6716
2011-03-15 14:00:00,25.71,25.72,25.59,25.59,140667.76135741654,14.5221,14.5277,14.4543,14.4543,140667.7614
2011-03-15 14:05:00,25.59,25.62,25.53,25.57,158730.15873015873,14.4543,14.4713,14.4204,14.443,158730.1587
2011-03-15 14:10:00,25.57,25.6,25.54,25.57,77175.69786535304,14.443,14.46,14.4261,14.443,77175.6979
2011-03-15 14:15:00,25.56,25.63,25.47,25.48,238642.5834701697,14.4374,14.4769,14.3865,14.3922,238642.5835
2011-03-15 14:20:00,25.48,25.7,25.47,25.69,142966.6119321292,14.3922,14.5164,14.3865,14.5108,142966.6119
2011-03-15 14:25:00,25.69,25.78,25.6,25.74,187301.5873015873,14.5108,14.5616,14.46,14.539,187301.5873
2011-03-15 14:30:00,25.74,25.81,25.71,25.71,295457.0333880679,14.539,14.5786,14.5221,14.5221,295457.0334
2011-03-15 14:35:00,25.7,25.75,25.65,25.69,95347.56431308156,14.5164,14.5447,14.4882,14.5108,95347.5643
2011-03-15 14:40:00,25.69,25.76,25.69,25.75,90859.3322386426,14.5108,14.5503,14.5108,14.5447,90859.3322
2011-03-15 14:45:00,25.75,25.8,25.73,25.74,107389.16256157636,14.5447,14.5729,14.5334,14.539,107389.1626
2011-03-15 14:50:00,25.74,25.77,25.71,25.72,132348.1116584565,14.539,14.556,14.5221,14.5277,132348.1117
2011-03-15 14:55:00,25.72,25.75,25.66,25.66,216967.70662287905,14.5277,14.5447,14.4938,14.4938,216967.7066
2011-03-15 15:00:00,25.66,25.76,25.65,25.74,169458.12807881774,14.4938,14.5503,14.4882,14.539,169458.1281
2011-03-15 15:05:00,25.73,25.78,25.69,25.71,250793.6507936508,14.5334,14.5616,14.5108,14.5221,250793.6508
2011-03-15 15:10:00,25.71,25.74,25.66,25.66,221565.4077723044,14.5221,14.539,14.4938,14.4938,221565.4078
2011-03-15 15:15:00,25.67,25.68,25.63,25.67,250246.3054187192,14.4995,14.5051,14.4769,14.4995,250246.3054
2011-03-15 15:20:00,25.67,25.77,25.67,25.71,346250.6841817187,14.4995,14.556,14.4995,14.5221,346250.6842
2011-03-15 15:25:00,25.71,25.74,25.64,25.72,197153.80405035577,14.5221,14.539,14.4826,14.5277,197153.8041
2011-03-15 15:30:00,25.73,25.75,25.66,25.7,212917.3508483853,14.5334,14.5447,14.4938,14.5164,212917.3508
2011-03-15 15:35:00,25.69,25.7,25.59,25.64,261083.7438423645,14.5108,14.5164,14.4543,14.4826,261083.7438
2011-03-15 15:40:00,25.64,25.74,25.62,25.68,257799.67159277503,14.4826,14.539,14.4713,14.5051,257799.6716
2011-03-15 15:45:00,25.67,25.68,25.56,25.6,505090.3119868637,14.4995,14.5051,14.4374,14.46,505090.312
2011-03-15 15:50:00,25.61,25.61,25.54,25.57,528078.8177339901,14.4656,14.4656,14.4261,14.443,528078.8177
2011-03-15 15:55:00,25.57,25.6,25.46,25.5,712862.6163108922,14.443,14.46,14.3809,14.4035,712862.6163
2011-03-16 09:30:00,25.5,25.78,25.5,25.69,283305.9660645868,14.4035,14.5616,14.4035,14.5108,283305.9661
2011-03-16 09:35:00,25.68,25.69,25.54,25.58,105966.06458675423,14.5051,14.5108,14.4261,14.4487,105966.0646
2011-03-16 09:40:00,25.57,25.64,25.39,25.61,287137.38368910784,14.443,14.4826,14.3413,14.4656,287137.3837
2011-03-16 09:45:00,25.61,25.63,25.4,25.41,205473.4537493158,14.4656,14.4769,14.347,14.3526,205473.4537
2011-03-16 09:50:00,25.41,25.62,25.41,25.61,142966.6119321292,14.3526,14.4713,14.3526,14.4656,142966.6119
2011-03-16 09:55:00,25.6,25.6,25.5,25.52,58894.36234263821,14.46,14.46,14.4035,14.4148,58894.3623
2011-03-16 10:00:00,25.51,25.54,25.42,25.52,334646.9622331691,14.4091,14.4261,14.3583,14.4148,334646.9622
2011-03-16 10:05:00,25.52,25.57,25.44,25.45,198467.4329501916,14.4148,14.443,14.3696,14.3752,198467.433
2011-03-16 10:10:00,25.46,25.47,25.33,25.34,234154.35139573072,14.3809,14.3865,14.3075,14.3131,234154.3514
2011-03-16 10:15:00,25.34,25.5,25.34,25.5,105637.6573617953,14.3131,14.4035,14.3131,14.4035,105637.6574
2011-03-16 10:20:00,25.48,25.49,25.4,25.47,90202.51778872468,14.3922,14.3978,14.347,14.3865,90202.5178
2011-03-16 10:25:00,25.49,25.54,25.41,25.53,131910.2353585112,14.3978,14.4261,14.3526,14.4204,131910.2354
2011-03-16 10:30:00,25.53,25.84,25.53,25.73,1037219.4854953476,14.4204,14.5955,14.4204,14.5334,1037219.4855
2011-03-16 10:35:00,25.73,25.82,25.72,25.81,182375.47892720308,14.5334,14.5842,14.5277,14.5786,182375.4789
2011-03-16 10:40:00,25.81,25.82,25.73,25.79,151943.0760810071,14.5786,14.5842,14.5334,14.5673,151943.0761
2011-03-16 10:45:00,25.79,25.82,25.73,25.8,186535.30377668308,14.5673,14.5842,14.5334,14.5729,186535.3038
2011-03-16 10:50:00,25.79,25.82,25.71,25.72,181061.85002736727,14.5673,14.5842,14.5221,14.5277,181061.85
2011-03-16 10:55:00,25.72,25.73,25.53,25.54,285495.3475643131,14.5277,14.5334,14.4204,14.4261,285495.3476
2011-03-16 11:00:00,25.54,25.54,25.11,25.27,667761.3574165299,14.4261,14.4261,14.1832,14.2736,667761.3574
2011-03-16 11:05:00,25.26,25.4,25.0,25.4,420580.1860974275,14.2679,14.347,14.1211,14.347,420580.1861
2011-03-16 11:10:00,25.4,25.57,25.28,25.53,269512.8626163109,14.347,14.443,14.2792,14.4204,269512.8626
2011-03-16 11:15:00,25.53,25.55,25.43,25.43,162014.23097974822,14.4204,14.4317,14.3639,14.3639,162014.231
2011-03-16 11:20:00,25.42,25.42,25.32,25.33,161029.00930487138,14.3583,14.3583,14.3018,14.3075,161029.0093
2011-03-16 11:25:00,25.34,25.54,25.32,25.54,209961.6858237548,14.3131,14.4261,14.3018,14.4261,209961.6858
2011-03-16 11:30:00,25.53,25.66,25.53,25.59,228790.3667214012,14.4204,14.4938,14.4204,14.4543,228790.3667
2011-03-16 11:35:00,25.58,25.62,25.48,25.54,132019.70443349754,14.4487,14.4713,14.3922,14.4261,132019.7044
2011-03-16 11:40:00,25.54,25.58,25.48,25.5,153913.51943076082,14.4261,14.4487,14.3922,14.4035,153913.5194
2011-03-16 11:45:00,25.5,25.5,25.35,25.45,243897.0990695129,14.4035,14.4035,14.3187,14.3752,243897.0991
2011-03-16 11:50:00,25.44,25.46,25.34,25.38,156978.65353037766,14.3696,14.3809,14.3131,14.3357,156978.6535
2011-03-16 11:55:00,25.39,25.46,25.35,25.36,110563.76573617951,14.3413,14.3809,14.3187,14.3244,110563.7657
2011-03-16 12:00:00,25.37,25.4,25.23,25.26,179748.2211275315,14.33,14.347,14.251,14.2679,179748.2211
2011-03-16 12:05:00,25.26,25.35,25.23,25.35,135851.1220580186,14.2679,14.3187,14.251,14.3187,135851.1221
2011-03-16 12:10:00,25.36,25.41,25.25,25.27,161795.2928297756,14.3244,14.3526,14.2623,14.2736,161795.2928
2011-03-16 12:15:00,25.28,25.33,25.21,25.26,151395.73070607553,14.2792,14.3075,14.2397,14.2679,151395.7307
2011-03-16 12:20:00,25.26,25.31,25.24,25.29,73125.34209085934,14.2679,14.2962,14.2566,14.2849,73125.3421
2011-03-16 12:25:00,25.3,25.37,25.27,25.35,105090.31198686371,14.2905,14.33,14.2736,14.3187,105090.312
2011-03-16 12:30:00,25.36,25.38,25.29,25.33,133661.74055829228,14.3244,14.3357,14.2849,14.3075,133661.7406
2011-03-16 12:35:00,25.33,25.35,25.22,25.28,153366.17405582924,14.3075,14.3187,14.2453,14.2792,153366.1741
2011-03-16 12:40:00,25.28,25.35,25.26,25.27,126217.84345922276,14.2792,14.3187,14.2679,14.2736,126217.8435
2011-03-16 12:45:00,25.26,25.36,25.25,25.29,105637.6573617953,14.2679,14.3244,14.2623,14.2849,105637.6574
2011-03-16 12:50:00,25.3,25.31,25.23,25.27,68308.70279146142,14.2905,14.2962,14.251,14.2736,68308.7028
2011-03-16 12:55:00,25.27,25.31,25.25,25.29,67980.29556650246,14.2736,14.2962,14.2623,14.2849,67980.2956
2011-03-16 13:00:00,25.27,25.33,25.26,25.27,66885.6048166393,14.2736,14.3075,14.2679,14.2736,66885.6048
2011-03-16 13:05:00,25.27,25.28,25.21,25.23,101368.36343732895,14.2736,14.2792,14.2397,14.251,101368.3634
2011-03-16 13:10:00,25.23,25.28,25.22,25.26,115818.28133552273,14.251,14.2792,14.2453,14.2679,115818.2813
2011-03-16 13:15:00,25.26,25.3,25.24,25.26,97646.4148877942,14.2679,14.2905,14.2566,14.2679,97646.4149
2011-03-16 13:20:00,25.26,25.3,25.19,25.19,124466.33825944172,14.2679,14.2905,14.2284,14.2284,124466.3383
2011-03-16 13:25:00,25.19,25.25,25.19,25.25,133771.2096332786,14.2284,14.2623,14.2284,14.2623,133771.2096
2011-03-16 13:30:00,25.23,25.25,25.15,25.19,125670.4980842912,14.251,14.2623,14.2058,14.2284,125670.4981
2011-03-16 13:35:00,25.19,25.21,25.1,25.13,90640.39408866996,14.2284,14.2397,14.1775,14.1945,90640.3941
2011-03-16 13:40:00,25.13,25.15,25.07,25.13,193979.2008757526,14.1945,14.2058,14.1606,14.1945,193979.2009
2011-03-16 13:45:00,25.14,25.14,25.08,25.13,80569.23918992885,14.2001,14.2001,14.1662,14.1945,80569.2392
2011-03-16 13:50:00,25.12,25.23,25.12,25.19,244772.8516694034,14.1888,14.251,14.1888,14.2284,244772.8517
2011-03-16 13:55:00,25.19,25.24,25.18,25.21,221455.938697318,14.2284,14.2566,14.2227,14.2397,221455.9387
2011-03-16 14:00:00,25.2,25.22,25.09,25.13,170005.47345374932,14.234,14.2453,14.1719,14.1945,170005.4735
2011-03-16 14:05:00,25.13,25.13,25.0,25.05,195292.8297755884,14.1945,14.1945,14.1211,14.1493,195292.8298
2011-03-16 14:10:00,25.05,25.05,24.8,24.99,287794.1981390257,14.1493,14.1493,14.0081,14.1154,287794.1981
2011-03-16 14:15:00,24.98,24.98,24.77,24.77,199124.24740010948,14.1098,14.1098,13.9911,13.9911,199124.2474
2011-03-16 14:20:00,24.77,24.97,24.76,24.96,212151.0673234811,13.9911,14.1041,13.9855,14.0985,212151.0673
2011-03-16 14:25:00,24.96,25.07,24.93,24.98,149644.2255062945,14.0985,14.1606,14.0815,14.1098,149644.2255
2011-03-16 14:30:00,24.98,25.08,24.96,25.05,174822.11275314723,14.1098,14.1662,14.0985,14.1493,174822.1128
2011-03-16 14:35:00,25.05,25.18,25.02,25.14,292720.30651340995,14.1493,14.2227,14.1323,14.2001,292720.3065
2011-03-16 14:40:00,25.14,25.29,25.14,25.17,238533.11439518337,14.2001,14.2849,14.2001,14.2171,238533.1144
2011-03-16 14:45:00,25.17,25.28,25.13,25.19,112315.2709359606,14.2171,14.2792,14.1945,14.2284,112315.2709
2011-03-16 14:50:00,25.19,25.29,25.19,25.28,197263.2731253421,14.2284,14.2849,14.2284,14.2792,197263.2731
2011-03-16 14:55:00,25.28,25.39,25.24,25.27,177777.77777777778,14.2792,14.3413,14.2566,14.2736,177777.7778
2011-03-16 15:00:00,25.26,25.33,25.23,25.28,195292.8297755884,14.2679,14.3075,14.251,14.2792,195292.8298
2011-03-16 15:05:00,25.27,25.29,25.2,25.28,133880.67870826492,14.2736,14.2849,14.234,14.2792,133880.6787
2011-03-16 15:10:00,25.28,25.31,25.16,25.17,160372.19485495347,14.2792,14.2962,14.2114,14.2171,160372.1949
2011-03-16 15:15:00,25.17,25.29,25.17,25.22,154351.39573070608,14.2171,14.2849,14.2171,14.2453,154351.3957
2011-03-16 15:20:00,25.21,25.29,25.19,25.24,120306.51340996168,14.2397,14.2849,14.2284,14.2566,120306.5134
2011-03-16 15:25:00,25.23,25.28,25.06,25.12,205035.57744937047,14.251,14.2792,14.1549,14.1888,205035.5774
2011-03-16 15:30:00,25.13,25.19,25.06,25.1,258894.36234263823,14.1945,14.2284,14.1549,14.1775,258894.3623
2011-03-16 15:35:00,25.1,25.19,25.08,25.1,221127.53147235903,14.1775,14.2284,14.1662,14.1775,221127.5315
2011-03-16 15:40:00,25.08,25.19,25.06,25.17,221018.0623973728,14.1662,14.2284,14.1549,14.2171,221018.0624
2011-03-16 15:45:00,25.17,25.19,25.05,25.1,417296.113847838,14.2171,14.2284,14.1493,14.1775,417296.1138
2011-03-16 15:50:00,25.1,25.1,25.01,25.03,507717.56978653534,14.1775,14.1775,14.1267,14.138,507717.5698
2011-03-16 15:55:00,25.03,25.09,25.03,25.07,504980.84291187744,14.138,14.1719,14.138,14.1606,504980.8429
2011-03-17 09:30:00,25.5,25.56,25.4,25.42,207006.02079912424,14.4035,14.4374,14.347,14.3583,207006.0208
2011-03-17 09:35:00,25.46,25.48,25.3,25.39,146360.15325670497,14.3809,14.3922,14.2905,14.3413,146360.1533
2011-03-17 09:40:00,25.41,25.48,25.4,25.45,73563.2183908046,14.3526,14.3922,14.347,14.3752,73563.2184
2011-03-17 09:45:00,25.44,25.5,25.33,25.45,104324.0284619595,14.3696,14.4035,14.3075,14.3752,104324.0285
2011-03-17 09:50:00,25.46,25.52,25.34,25.36,125998.90530925014,14.3809,14.4148,14.3131,14.3244,125998.9053
2011-03-17 09:55:00,25.37,25.48,25.32,25.34,219813.90257252328,14.33,14.3922,14.3018,14.3131,219813.9026
2011-03-17 10:00:00,25.33,25.48,25.33,25.39,232731.25342090864,14.3075,14.3922,14.3075,14.3413,232731.2534
2011-03-17 10:05:00,25.39,25.61,25.39,25.61,237328.95457033388,14.3413,14.4656,14.3413,14.4656,237328.9546
2011-03-17 10:10:00,25.61,25.66,25.51,25.51,235796.38752052543,14.4656,14.4938,14.4091,14.4091,235796.3875
2011-03-17 10:15:00,25.52,25.76,25.5,25.75,185002.73672687463,14.4148,14.5503,14.4035,14.5447,185002.7367
2011-03-17 10:20:00,25.74,25.75,25.57,25.66,237438.4236453202,14.539,14.5447,14.443,14.4938,237438.4236
2011-03-17 10:25:00,25.65,25.75,25.62,25.7,111658.45648604268,14.4882,14.5447,14.4713,14.5164,111658.4565
2011-03-17 10:30:00,25.71,25.72,25.6,25.61,144718.11713191023,14.5221,14.5277,14.46,14.4656,144718.1171
2011-03-17 10:35:00,25.61,25.62,25.53,25.56,175807.3344280241,14.4656,14.4713,14.4204,14.4374,175807.3344
2011-03-17 10:40:00,25.56,25.61,25.45,25.48,294690.7498631637,14.4374,14.4656,14.3752,14.3922,294690.7499
2011-03-17 10:45:00,25.49,25.63,25.46,25.63,218062.3973727422,14.3978,14.4769,14.3809,14.4769,218062.3974
2011-03-17 10:50:00,25.63,25.67,25.56,25.6,155336.61740558292,14.4769,14.4995,14.4374,14.46,155336.6174
2011-03-17 10:55:00,25.61,25.68,25.54,25.56,158073.34428024082,14.4656,14.5051,14.4261,14.4374,158073.3443
2011-03-17 11:00:00,25.56,25.67,25.55,25.66,156759.71538040505,14.4374,14.4995,14.4317,14.4938,156759.7154
2011-03-17 11:05:00,25.65,25.68,25.61,25.64,107608.100711549,14.4882,14.5051,14.4656,14.4826,107608.1007
2011-03-17 11:10:00,25.64,25.67,25.58,25.59,157635.46798029557,14.4826,14.4995,14.4487,14.4543,157635.468
2011-03-17 11:15:00,25.59,25.65,25.55,25.63,143076.08100711548,14.4543,14.4882,14.4317,14.4769,143076.081
2011-03-17 11:20:00,25.62,25.67,25.52,25.56,104652.43568691846,14.4713,14.4995,14.4148,14.4374,104652.4357
2011-03-17 11:25:00,25.56,25.56,25.46,25.49,124137.93103448275,14.4374,14.4374,14.3809,14.3978,124137.931
2011-03-17 11:30:00,25.49,25.51,25.43,25.47,111986.86371100164,14.3978,14.4091,14.3639,14.3865,111986.8637
2011-03-17 11:35:00,25.48,25.55,25.46,25.55,102025.17788724686,14.3922,14.4317,14.3809,14.4317,102025.1779
2011-03-17 11:40:00,25.54,25.61,25.5,25.59,128407.2249589491,14.4261,14.4656,14.4035,14.4543,128407.225
2011-03-17 11:45:00,25.58,25.58,25.47,25.53,72906.4039408867,14.4487,14.4487,14.3865,14.4204,72906.4039
2011-03-17 11:50:00,25.54,25.61,25.52,25.6,114504.65243568692,14.4261,14.4656,14.4148,14.46,114504.6524
2011-03-17 11:55:00,25.59,25.66,25.55,25.56,253749.3158182813,14.4543,14.4938,14.4317,14.4374,253749.3158
2011-03-17 12:00:00,25.57,25.65,25.57,25.61,88669.95073891626,14.443,14.4882,14.443,14.4656,88669.9507
2011-03-17 12:05:00,25.61,25.65,25.58,25.62,96113.84783798576,14.4656,14.4882,14.4487,14.4713,96113.8478
2011-03-17 12:10:00,25.62,25.65,25.6,25.61,65790.91406677614,14.4713,14.4882,14.46,14.4656,65790.9141
2011-03-17 12:15:00,25.61,25.64,25.61,25.62,61959.49644225506,14.4656,14.4826,14.4656,14.4713,61959.4964
2011-03-17 12:20:00,25.62,25.65,25.61,25.61,70388.61521620142,14.4713,14.4882,14.4656,14.4656,70388.6152
2011-03-17 12:25:00,25.62,25.67,25.61,25.63,75095.78544061304,14.4713,14.4995,14.4656,14.4769,75095.7854
2011-03-17 12:30:00,25.63,25.7,25.63,25.67,80569.23918992885,14.4769,14.5164,14.4769,14.4995,80569.2392
2011-03-17 12:35:00,25.68,25.71,25.67,25.67,60645.86754241927,14.5051,14.5221,14.4995,14.4995,60645.8675
2011-03-17 12:40:00,25.68,25.72,25.67,25.68,59003.831417624526,14.5051,14.5277,14.4995,14.5051,59003.8314
2011-03-17 12:45:00,25.67,25.68,25.58,25.59,181499.72632731253,14.4995,14.5051,14.4487,14.4543,181499.7263
2011-03-17 12:50:00,25.59,25.6,25.54,25.54,100383.14176245211,14.4543,14.46,14.4261,14.4261,100383.1418
2011-03-17 12:55:00,25.55,25.57,25.53,25.54,52326.21784345923,14.4317,14.443,14.4204,14.4261,52326.2178
2011-03-17 13:00:00,25.53,25.57,25.5,25.51,102900.9304871374,14.4204,14.443,14.4035,14.4091,102900.9305
2011-03-17 13:05:00,25.51,25.55,25.5,25.55,67432.95019157088,14.4091,14.4317,14.4035,14.4317,67432.9502
2011-03-17 13:10:00,25.54,25.57,25.53,25.55,55500.8210180624,14.4261,14.443,14.4204,14.4317,55500.821
2011-03-17 13:15:00,25.56,25.58,25.5,25.5,50903.11986863711,14.4374,14.4487,14.4035,14.4035,50903.1199
2011-03-17 13:20:00,25.5,25.53,25.45,25.45,92391.89928845102,14.4035,14.4204,14.3752,14.3752,92391.8993
2011-03-17 13:25:00,25.45,25.5,25.39,25.4,145812.8078817734,14.3752,14.4035,14.3413,14.347,145812.8079
2011-03-17 13:30:00,25.39,25.43,25.35,25.43,66338.25944170772,14.3413,14.3639,14.3187,14.3639,66338.2594
2011-03-17 13:35:00,25.43,25.48,25.41,25.46,77941.98139025725,14.3639,14.3922,14.3526,14.3809,77941.9814
2011-03-17 13:40:00,25.45,25.5,25.42,25.44,99397.92008757526,14.3752,14.4035,14.3583,14.3696,99397.9201
2011-03-17 13:45:00,25.44,25.49,25.4,25.48,55172.41379310345,14.3696,14.3978,14.347,14.3922,55172.4138
2011-03-17 13:50:00,25.47,25.48,25.34,25.35,130158.73015873016,14.3865,14.3922,14.3131,14.3187,130158.7302
2011-03-17 13:55:00,25.36,25.43,25.35,25.42,68089.76464148879,14.3244,14.3639,14.3187,14.3583,68089.7646
2011-03-17 14:00:00,25.42,25.46,25.38,25.41,73453.74931581829,14.3583,14.3809,14.3357,14.3526,73453.7493
2011-03-17 14:05:00,25.41,25.42,25.37,25.37,43349.75369458128,14.3526,14.3583,14.33,14.33,43349.7537
2011-03-17 14:10:00,25.38,25.4,25.34,25.36,77723.04324028462,14.3357,14.347,14.3131,14.3244,77723.0432
2011-03-17 14:15:00,25.36,25.42,25.34,25.38,101149.42528735632,14.3244,14.3583,14.3131,14.3357,101149.4253
2011-03-17 14:20:00,25.38,25.4,25.35,25.37,110125.88943623428,14.3357,14.347,14.3187,14.33,110125.8894
2011-03-17 14:25:00,25.38,25.46,25.34,25.41,166064.58675424193,14.3357,14.3809,14.3131,14.3526,166064.5868
2011-03-17 14:30:00,25.42,25.52,25.42,25.5,117131.91023535852,14.3583,14.4148,14.3583,14.4035,117131.9102
2011-03-17 14:35:00,25.5,25.54,25.47,25.47,65353.03776683087,14.4035,14.4261,14.3865,14.3865,65353.0378
2011-03-17 14:40:00,25.48,25.53,25.48,25.5,46086.48056923919,14.3922,14.4204,14.3922,14.4035,46086.4806
2011-03-17 14:45:00,25.5,25.52,25.49,25.5,62725.77996715928,14.4035,14.4148,14.3978,14.4035,62725.78
2011-03-17 14:50:00,25.51,25.58,25.5,25.58,73672.68746579092,14.4091,14.4487,14.4035,14.4487,73672.6875
2011-03-17 14:55:00,25.57,25.61,25.53,25.53,110782.70388615216,14.443,14.4656,14.4204,14.4204,110782.7039
2011-03-17 15:00:00,25.54,25.56,25.49,25.56,210727.969348659,14.4261,14.4374,14.3978,14.4374,210727.9693
2011-03-17 15:05:00,25.56,25.6,25.56,25.6,104761.90476190476,14.4374,14.46,14.4374,14.46,104761.9048
2011-03-17 15:10:00,25.6,25.6,25.57,25.59,52545.15599343186,14.46,14.46,14.443,14.4543,52545.156
2011-03-17 15:15:00,25.58,25.59,25.52,25.54,91078.27038861522,14.4487,14.4543,14.4148,14.4261,91078.2704
2011-03-17 15:20:00,25.55,25.58,25.51,25.53,111658.45648604268,14.4317,14.4487,14.4091,14.4204,111658.4565
2011-03-17 15:25:00,25.52,25.52,25.46,25.48,108155.44608648056,14.4148,14.4148,14.3809,14.3922,108155.4461
2011-03-17 15:30:00,25.49,25.5,25.43,25.47,164860.42692939244,14.3978,14.4035,14.3639,14.3865,164860.4269
2011-03-17 15:35:00,25.46,25.51,25.45,25.5,263163.6562671045,14.3809,14.4091,14.3752,14.4035,263163.6563
2011-03-17 15:40:00,25.5,25.54,25.45,25.49,245648.60426929392,14.4035,14.4261,14.3752,14.3978,245648.6043
2011-03-17 15:45:00,25.5,25.58,25.5,25.55,404926.1083743842,14.4035,14.4487,14.4035,14.4317,404926.1084
2011-03-17 15:50:00,25.54,25.55,25.49,25.5,355774.4937055282,14.4261,14.4317,14.3978,14.4035,355774.4937
2011-03-17 15:55:00,25.5,25.52,25.46,25.5,486261.6310892173,14.4035,14.4148,14.3809,14.4035,486261.6311
2011-03-18 09:30:00,25.85,25.93,25.76,25.79,812479.4745484401,14.6012,14.6464,14.5503,14.5673,812479.4745
2011-03-18 09:35:00,25.79,25.81,25.61,25.67,280021.8938149973,14.5673,14.5786,14.4656,14.4995,280021.8938
2011-03-18 09:40:00,25.66,25.69,25.52,25.61,172851.66940339355,14.4938,14.5108,14.4148,14.4656,172851.6694
2011-03-18 09:45:00,25.61,25.68,25.55,25.6,139025.7252326218,14.4656,14.5051,14.4317,14.46,139025.7252
2011-03-18 09:50:00,25.59,25.67,25.55,25.63,69184.45539135195,14.4543,14.4995,14.4317,14.4769,69184.4554
2011-03-18 09:55:00,25.62,25.71,25.59,25.63,95238.09523809524,14.4713,14.5221,14.4543,14.4769,95238.0952
2011-03-18 10:00:00,25.63,25.7,25.57,25.58,102025.17788724686,14.4769,14.5164,14.443,14.4487,102025.1779
2011-03-18 10:05:00,25.58,25.68,25.57,25.67,123371.64750957854,14.4487,14.5051,14.443,14.4995,123371.6475
2011-03-18 10:10:00,25.67,25.67,25.6,25.61,97974.82211275316,14.4995,14.4995,14.46,14.4656,97974.8221
2011-03-18 10:15:00,25.61,25.68,25.59,25.6,96880.13136288998,14.4656,14.5051,14.4543,14.46,96880.1314
2011-03-18 10:20:00,25.6,25.63,25.52,25.62,121839.08045977012,14.46,14.4769,14.4148,14.4713,121839.0805
2011-03-18 10:25:00,25.61,25.62,25.44,25.45,147016.96770662288,14.4656,14.4713,14.3696,14.3752,147016.9677
2011-03-18 10:30:00,25.44,25.55,25.42,25.53,92501.36836343732,14.3696,14.4317,14.3583,14.4204,92501.3684
2011-03-18 10:35:00,25.54,25.59,25.53,25.55,73672.68746579092,14.4261,14.4543,14.4204,14.4317,73672.6875
2011-03-18 10:40:00,25.54,25.58,25.53,25.55,41707.71756978654,14.4261,14.4487,14.4204,14.4317,41707.7176
2011-03-18 10:45:00,25.55,25.61,25.54,25.55,136179.52928297757,14.4317,14.4656,14.4261,14.4317,136179.5293
2011-03-18 10:50:00,25.55,25.6,25.54,25.55,87794.19813902573,14.4317,14.46,14.4261,14.4317,87794.1981
2011-03-18 10:55:00,25.55,25.59,25.54,25.56,87027.91461412152,14.4317,14.4543,14.4261,14.4374,87027.9146
2011-03-18 11:00:00,25.57,25.61,25.52,25.54,100164.20361247948,14.443,14.4656,14.4148,14.4261,100164.2036
2011-03-18 11:05:00,25.54,25.57,25.47,25.48,90202.51778872468,14.4261,14.443,14.3865,14.3922,90202.5178
2011-03-18 11:10:00,25.49,25.55,25.48,25.51,57799.67159277504,14.3978,14.4317,14.3922,14.4091,57799.6716
2011-03-18 11:15:00,25.52,25.53,25.47,25.48,39846.74329501916,14.4148,14.4204,14.3865,14.3922,39846.7433
2011-03-18 11:20:00,25.48,25.48,25.43,25.47,92282.4302134647,14.3922,14.3922,14.3639,14.3865,92282.4302
2011-03-18 11:25:00,25.47,25.47,25.41,25.43,121620.14230979748,14.3865,14.3865,14.3526,14.3639,121620.1423
2011-03-18 11:30:00,25.42,25.45,25.4,25.41,86152.16201423098,14.3583,14.3752,14.347,14.3526,86152.162
2011-03-18 11:35:00,25.42,25.48,25.39,25.43,105966.06458675423,14.3583,14.3922,14.3413,14.3639,105966.0646
2011-03-18 11:40:00,25.43,25.47,25.4,25.4,67761.35741652983,14.3639,14.3865,14.347,14.347,67761.3574
2011-03-18 11:45:00,25.4,25.42,25.34,25.41,112972.0853858785,14.347,14.3583,14.3131,14.3526,112972.0854
2011-03-18 11:50:00,25.41,25.43,25.4,25.41,181609.19540229885,14.3526,14.3639,14.347,14.3526,181609.1954
2011-03-18 11:55:00,25.4,25.42,25.37,25.4,128407.2249589491,14.347,14.3583,14.33,14.347,128407.225
2011-03-18 12:00:00,25.4,25.41,25.35,25.37,96442.25506294472,14.347,14.3526,14.3187,14.33,96442.2551
2011-03-18 12:05:00,25.36,25.4,25.35,25.38,108483.85331143952,14.3244,14.347,14.3187,14.3357,108483.8533
2011-03-18 12:10:00,25.39,25.39,25.31,25.37,69074.98631636563,14.3413,14.3413,14.2962,14.33,69074.9863
2011-03-18 12:15:00,25.38,25.51,25.37,25.51,294909.6880131363,14.3357,14.4091,14.33,14.4091,294909.688
2011-03-18 12:20:00,25.52,25.65,25.52,25.64,329611.3847837986,14.4148,14.4882,14.4148,14.4826,329611.3848
2011-03-18 12:25:00,25.64,25.72,25.61,25.61,301149.4252873563,14.4826,14.5277,14.4656,14.4656,301149.4253
2011-03-18 12:30:00,25.61,25.63,25.55,25.57,90859.3322386426,14.4656,14.4769,14.4317,14.443,90859.3322
2011-03-18 12:35:00,25.57,25.57,25.48,25.49,83853.31143951834,14.443,14.443,14.3922,14.3978,83853.3114
2011-03-18 12:40:00,25.49,25.5,25.41,25.41,50465.24356869185,14.3978,14.4035,14.3526,14.3526,50465.2436
2011-03-18 12:45:00,25.42,25.47,25.4,25.45,129611.38478379858,14.3583,14.3865,14.347,14.3752,129611.3848
2011-03-18 12:50:00,25.45,25.46,25.4,25.41,87027.91461412152,14.3752,14.3809,14.347,14.3526,87027.9146
2011-03-18 12:55:00,25.41,25.48,25.4,25.41,125779.96715927753,14.3526,14.3922,14.347,14.3526,125779.9672
2011-03-18 13:00:00,25.41,25.45,25.4,25.42,59113.30049261084,14.3526,14.3752,14.347,14.3583,59113.3005
2011-03-18 13:05:00,25.43,25.46,25.41,25.43,33169.12972085386,14.3639,14.3809,14.3526,14.3639,33169.1297
2011-03-18 13:10:00,25.44,25.45,25.42,25.42,65024.63054187192,14.3696,14.3752,14.3583,14.3583,65024.6305
2011-03-18 13:15:00,25.41,25.43,25.4,25.43,50793.6507936508,14.3526,14.3639,14.347,14.3639,50793.6508
2011-03-18 13:20:00,25.42,25.48,25.4,25.45,136179.52928297757,14.3583,14.3922,14.347,14.3752,136179.5293
2011-03-18 13:25:00,25.44,25.48,25.41,25.48,108264.9151614669,14.3696,14.3922,14.3526,14.3922,108264.9152
2011-03-18 13:30:00,25.47,25.48,25.42,25.44,41050.90311986864,14.3865,14.3922,14.3583,14.3696,41050.9031
2011-03-18 13:35:00,25.44,25.48,25.43,25.46,33278.598795840175,14.3696,14.3922,14.3639,14.3809,33278.5988
2011-03-18 13:40:00,25.45,25.45,25.42,25.44,115161.46688560482,14.3752,14.3752,14.3583,14.3696,115161.4669
2011-03-18 13:45:00,25.43,25.45,25.42,25.43,50355.77449370553,14.3639,14.3752,14.3583,14.3639,50355.7745
2011-03-18 13:50:00,25.43,25.44,25.42,25.43,24192.66557197592,14.3639,14.3696,14.3583,14.3639,24192.6656
2011-03-18 13:55:00,25.43,25.45,25.41,25.42,86371.10016420361,14.3639,14.3752,14.3526,14.3583,86371.1002
2011-03-18 14:00:00,25.42,25.46,25.4,25.42,113409.96168582376,14.3583,14.3809,14.347,14.3583,113409.9617
2011-03-18 14:05:00,25.42,25.43,25.4,25.41,21674.87684729064,14.3583,14.3639,14.347,14.3526,21674.8768
2011-03-18 14:10:00,25.41,25.42,25.36,25.39,98741.10563765735,14.3526,14.3583,14.3244,14.3413,98741.1056
2011-03-18 14:15:00,25.38,25.4,25.28,25.29,109578.54406130267,14.3357,14.347,14.2792,14.2849,109578.5441
2011-03-18 14:20:00,25.29,25.38,25.28,25.36,82211.27531472359,14.2849,14.3357,14.2792,14.3244,82211.2753
2011-03-18 14:25:00,25.36,25.37,25.32,25.35,72906.4039408867,14.3244,14.33,14.3018,14.3187,72906.4039
2011-03-18 14:30:00,25.35,25.37,25.31,25.31,45648.60426929392,14.3187,14.33,14.2962,14.2962,45648.6043
2011-03-18 14:35:00,25.31,25.39,25.31,25.38,67323.48111658456,14.2962,14.3413,14.2962,14.3357,67323.4811
2011-03-18 14:40:00,25.38,25.41,25.37,25.39,96551.72413793104,14.3357,14.3526,14.33,14.3413,96551.7241
2011-03-18 14:45:00,25.39,25.39,25.3,25.3,52873.56321839081,14.3413,14.3413,14.2905,14.2905,52873.5632
2011-03-18 14:50:00,25.31,25.33,25.29,25.29,49808.42911877395,14.2962,14.3075,14.2849,14.2849,49808.4291
2011-03-18 14:55:00,25.29,25.29,25.21,25.24,189600.43787629995,14.2849,14.2849,14.2397,14.2566,189600.4379
2011-03-18 15:00:00,25.24,25.28,25.23,25.24,87027.91461412152,14.2566,14.2792,14.251,14.2566,87027.9146
2011-03-18 15:05:00,25.25,25.26,25.21,25.21,153913.51943076082,14.2623,14.2679,14.2397,14.2397,153913.5194
2011-03-18 15:10:00,25.22,25.22,25.12,25.16,210399.56212370007,14.2453,14.2453,14.1888,14.2114,210399.5621
2011-03-18 15:15:00,25.15,25.19,25.13,25.18,123918.99288451012,14.2058,14.2284,14.1945,14.2227,123918.9929
2011-03-18 15:20:00,25.19,25.21,25.17,25.19,152490.4214559387,14.2284,14.2397,14.2171,14.2284,152490.4215
2011-03-18 15:25:00,25.19,25.19,25.12,25.13,95675.97153804053,14.2284,14.2284,14.1888,14.1945,95675.9715
2011-03-18 15:30:00,25.14,25.21,25.13,25.19,404926.1083743842,14.2001,14.2397,14.1945,14.2284,404926.1084
2011-03-18 15:35:00,25.18,25.19,25.11,25.11,418609.7427476738,14.2227,14.2284,14.1832,14.1832,418609.7427
2011-03-18 15:40:00,25.12,25.15,24.98,25.0,517788.72468527645,14.1888,14.2058,14.1098,14.1211,517788.7247
2011-03-18 15:45:00,25.0,25.01,24.95,24.96,566830.8702791461,14.1211,14.1267,14.0928,14.0985,566830.8703
2011-03-18 15:50:00,24.96,24.98,24.94,24.96,420142.3097974822,14.0985,14.1098,14.0872,14.0985,420142.3098
2011-03-18 15:55:00,24.96,25.01,24.94,24.98,791023.5358511221,14.0985,14.1267,14.0872,14.1098,791023.5359
2011-03-21 09:30:00,25.48,25.53,25.29,25.37,171538.04050355774,14.3922,14.4204,14.2849,14.33,171538.0405
2011-03-21 09:35:00,25.37,25.38,25.2,25.26,145484.40065681445,14.33,14.3357,14.234,14.2679,145484.4007
2011-03-21 09:40:00,25.26,25.38,25.24,25.38,134428.0240831965,14.2679,14.3357,14.2566,14.3357,134428.0241
2011-03-21 09:45:00,25.38,25.46,25.31,25.45,110125.88943623428,14.3357,14.3809,14.2962,14.3752,110125.8894
2011-03-21 09:50:00,25.47,25.48,25.37,25.39,87356.32183908047,14.3865,14.3922,14.33,14.3413,87356.3218
2011-03-21 09:55:00,25.38,25.49,25.34,25.44,86590.03831417624,14.3357,14.3978,14.3131,14.3696,86590.0383
2011-03-21 10:00:00,25.43,25.48,25.37,25.44,94362.3426382047,14.3639,14.3922,14.33,14.3696,94362.3426
2011-03-21 10:05:00,25.43,25.5,25.42,25.44,132129.17350848386,14.3639,14.4035,14.3583,14.3696,132129.1735
2011-03-21 10:10:00,25.44,25.49,25.42,25.45,140996.16858237548,14.3696,14.3978,14.3583,14.3752,140996.1686
2011-03-21 10:15:00,25.46,25.53,25.45,25.5,154789.27203065134,14.3809,14.4204,14.3752,14.4035,154789.272
2011-03-21 10:20:00,25.51,25.54,25.47,25.51,141324.57580733445,14.4091,14.4261,14.3865,14.4091,141324.5758
2011-03-21 10:25:00,25.5,25.56,25.5,25.54,109906.95128626164,14.4035,14.4374,14.4035,14.4261,109906.9513
2011-03-21 10:30:00,25.54,25.54,25.44,25.44,70169.67706622879,14.4261,14.4261,14.3696,14.3696,70169.6771
2011-03-21 10:35:00,25.44,25.5,25.42,25.47,94033.93541324577,14.3696,14.4035,14.3583,14.3865,94033.9354
2011-03-21 10:40:00,25.46,25.46,25.4,25.4,86699.50738916257,14.3809,14.3809,14.347,14.347,86699.5074
2011-03-21 10:45:00,25.41,25.46,25.4,25.45,68418.17186644774,14.3526,14.3809,14.347,14.3752,68418.1719
2011-03-21 10:50:00,25.44,25.47,25.42,25.45,73234.81116584565,14.3696,14.3865,14.3583,14.3752,73234.8112
2011-03-21 10:55:00,25.46,25.48,25.44,25.46,105966.06458675423,14.3809,14.3922,14.3696,14.3809,105966.0646
2011-03-21 11:00:00,25.47,25.53,25.47,25.5,125342.09085933224,14.3865,14.4204,14.3865,14.4035,125342.0909
2011-03-21 11:05:00,25.5,25.53,25.49,25.5,82649.15161466887,14.4035,14.4204,14.3978,14.4035,82649.1516
2011-03-21 11:10:00,25.51,25.51,25.48,25.5,47181.17131910235,14.4091,14.4091,14.3922,14.4035,47181.1713
2011-03-21 11:15:00,25.5,25.52,25.46,25.52,94471.81171319104,14.4035,14.4148,14.3809,14.4148,94471.8117
2011-03-21 11:20:00,25.52,25.53,25.5,25.52,81554.46086480569,14.4148,14.4204,14.4035,14.4148,81554.4609
2011-03-21 11:25:00,25.52,25.53,25.49,25.51,64477.28516694034,14.4148,14.4204,14.3978,14.4091,64477.2852
2011-03-21 11:30:00,25.51,25.53,25.5,25.51,93596.0591133005,14.4091,14.4204,14.4035,14.4091,93596.0591
2011-03-21 11:35:00,25.51,25.54,25.5,25.54,114723.59058565956,14.4091,14.4261,14.4035,14.4261,114723.5906
2011-03-21 11:40:00,25.53,25.58,25.51,25.54,173836.8910782704,14.4204,14.4487,14.4091,14.4261,173836.8911
2011-03-21 11:45:00,25.55,25.62,25.54,25.61,94690.74986316366,14.4317,14.4713,14.4261,14.4656,94690.7499
2011-03-21 11:50:00,25.61,25.65,25.59,25.64,70060.20799124248,14.4656,14.4882,14.4543,14.4826,70060.208
2011-03-21 11:55:00,25.65,25.74,25.63,25.71,108702.79146141215,14.4882,14.539,14.4769,14.5221,108702.7915
2011-03-21 12:00:00,25.71,25.72,25.67,25.69,75971.53804050355,14.5221,14.5277,14.4995,14.5108,75971.538
2011-03-21 12:05:00,25.69,25.69,25.64,25.66,29666.11932129173,14.5108,14.5108,14.4826,14.4938,29666.1193
2011-03-21 12:10:00,25.66,25.69,25.63,25.68,28133.552271483302,14.4938,14.5108,14.4769,14.5051,28133.5523
2011-03-21 12:15:00,25.68,25.72,25.68,25.72,46195.94964422551,14.5051,14.5277,14.5051,14.5277,46195.9496
2011-03-21 12:20:00,25.72,25.73,25.67,25.73,56704.98084291188,14.5277,14.5334,14.4995,14.5334,56704.9808
2011-03-21 12:25:00,25.72,25.74,25.71,25.74,71373.83689107827,14.5277,14.539,14.5221,14.539,71373.8369
2011-03-21 12:30:00,25.75,25.76,25.73,25.75,52654.62506841817,14.5447,14.5503,14.5334,14.5447,52654.6251
2011-03-21 12:35:00,25.76,25.76,25.7,25.72,59660.64586754242,14.5503,14.5503,14.5164,14.5277,59660.6459
2011-03-21 12:40:00,25.72,25.74,25.7,25.72,52435.68691844554,14.5277,14.539,14.5164,14.5277,52435.6869
2011-03-21 12:45:00,25.72,25.76,25.71,25.76,42802.4083196497,14.5277,14.5503,14.5221,14.5503,42802.4083
2011-03-21 12:50:00,25.76,25.76,25.73,25.76,72249.5894909688,14.5503,14.5503,14.5334,14.5503,72249.5895
2011-03-21 12:55:00,25.76,25.76,25.7,25.71,56048.16639299398,14.5503,14.5503,14.5164,14.5221,56048.1664
2011-03-21 13:00:00,25.7,25.7,25.61,25.63,96113.84783798576,14.5164,14.5164,14.4656,14.4769,96113.8478
2011-03-21 13:05:00,25.63,25.67,25.62,25.62,48823.2074438971,14.4769,14.4995,14.4713,14.4713,48823.2074
2011-03-21 13:10:00,25.63,25.63,25.58,25.58,38423.64532019704,14.4769,14.4769,14.4487,14.4487,38423.6453
2011-03-21 13:15:00,25.59,25.63,25.58,25.62,44991.78981937603,14.4543,14.4769,14.4487,14.4713,44991.7898
2011-03-21 13:20:00,25.62,25.66,25.61,25.66,37657.36179529283,14.4713,14.4938,14.4656,14.4938,37657.3618
2011-03-21 13:25:00,25.66,25.66,25.56,25.62,93814.99726327312,14.4938,14.4938,14.4374,14.4713,93814.9973
2011-03-21 13:30:00,25.62,25.63,25.59,25.61,118992.88451012588,14.4713,14.4769,14.4543,14.4656,118992.8845
2011-03-21 13:35:00,25.6,25.67,25.6,25.65,45320.19704433498,14.46,14.4995,14.46,14.4882,45320.197
2011-03-21 13:40:00,25.65,25.68,25.64,25.68,24083.1964969896,14.4882,14.5051,14.4826,14.5051,24083.1965
2011-03-21 13:45:00,25.67,25.72,25.67,25.68,49698.96004378763,14.4995,14.5277,14.4995,14.5051,49698.96
2011-03-21 13:50:00,25.69,25.7,25.67,25.69,43130.81554460865,14.5108,14.5164,14.4995,14.5108,43130.8155
2011-03-21 13:55:00,25.69,25.72,25.69,25.72,41269.84126984127,14.5108,14.5277,14.5108,14.5277,41269.8413
2011-03-21 14:00:00,25.72,25.74,25.7,25.71,93486.5900383142,14.5277,14.539,14.5164,14.5221,93486.59
2011-03-21 14:05:00,25.71,25.73,25.68,25.73,46743.29501915709,14.5221,14.5334,14.5051,14.5334,46743.295
2011-03-21 14:10:00,25.72,25.76,25.71,25.76,50793.6507936508,14.5277,14.5503,14.5221,14.5503,50793.6508
2011-03-21 14:15:00,25.76,25.78,25.75,25.78,40503.557744937054,14.5503,14.5616,14.5447,14.5616,40503.5577
2011-03-21 14:20:00,25.78,25.8,25.75,25.76,39299.39792008758,14.5616,14.5729,14.5447,14.5503,39299.3979
2011-03-21 14:25:00,25.76,25.81,25.74,25.81,50684.18171866448,14.5503,14.5786,14.539,14.5786,50684.1817
2011-03-21 14:30:00,25.81,25.83,25.8,25.83,39956.21237000547,14.5786,14.5899,14.5729,14.5899,39956.2124
2011-03-21 14:35:00,25.83,25.84,25.81,25.83,53749.315818281335,14.5899,14.5955,14.5786,14.5899,53749.3158
2011-03-21 14:40:00,25.84,25.84,25.77,25.78,66119.32129173509,14.5955,14.5955,14.556,14.5616,66119.3213
2011-03-21 14:45:00,25.78,25.82,25.76,25.76,47071.70224411604,14.5616,14.5842,14.5503,14.5503,47071.7022
2011-03-21 14:50:00,25.76,25.77,25.72,25.76,85933.22386425835,14.5503,14.556,14.5277,14.5503,85933.2239
2011-03-21 14:55:00,25.76,25.78,25.74,25.75,103886.15216201424,14.5503,14.5616,14.539,14.5447,103886.1522
2011-03-21 15:00:00,25.75,25.8,25.74,25.79,94362.3426382047,14.5447,14.5729,14.539,14.5673,94362.3426
2011-03-21 15:05:00,25.79,25.82,25.76,25.82,111767.925561029,14.5673,14.5842,14.5503,14.5842,111767.9256
2011-03-21 15:10:00,25.82,25.84,25.78,25.8,87246.85276409415,14.5842,14.5955,14.5616,14.5729,87246.8528
2011-03-21 15:15:00,25.8,25.82,25.75,25.76,102353.5851122058,14.5729,14.5842,14.5447,14.5503,102353.5851
2011-03-21 15:20:00,25.76,25.78,25.74,25.78,155555.55555555556,14.5503,14.5616,14.539,14.5616,155555.5556
2011-03-21 15:25:00,25.78,25.78,25.74,25.77,89545.7033388068,14.5616,14.5616,14.539,14.556,89545.7033
2011-03-21 15:30:00,25.78,25.82,25.75,25.81,116475.09578544062,14.5616,14.5842,14.5447,14.5786,116475.0958
2011-03-21 15:35:00,25.81,25.83,25.77,25.81,176245.21072796936,14.5786,14.5899,14.556,14.5786,176245.2107
2011-03-21 15:40:00,25.82,25.83,25.78,25.82,148768.47290640394,14.5842,14.5899,14.5616,14.5842,148768.4729
2011-03-21 15:45:00,25.82,25.85,25.82,25.83,274876.8472906404,14.5842,14.6012,14.5842,14.5899,274876.8473
2011-03-21 15:50:00,25.83,25.86,25.81,25.85,213902.57252326212,14.5899,14.6068,14.5786,14.6012,213902.5725
2011-03-21 15:55:00,25.84,25.86,25.83,25.84,412041.5982484948,14.5955,14.6068,14.5899,14.5955,412041.5982
2011-03-22 09:30:00,25.86,25.94,25.85,25.88,168144.49917898193,14.6068,14.652,14.6012,14.6181,168144.4992
2011-03-22 09:35:00,25.87,25.88,25.72,25.83,80569.23918992885,14.6125,14.6181,14.5277,14.5899,80569.2392
2011-03-22 09:40:00,25.84,25.84,25.61,25.65,149534.75643130817,14.5955,14.5955,14.4656,14.4882,149534.7564
2011-03-22 09:45:00,25.66,25.67,25.6,25.67,92172.96113847838,14.4938,14.4995,14.46,14.4995,92172.9611
2011-03-22 09:50:00,25.67,25.76,25.66,25.74,64039.40886699508,14.4995,14.5503,14.4938,14.539,64039.4089
2011-03-22 09:55:00,25.75,25.77,25.62,25.62,104105.09031198687,14.5447,14.556,14.4713,14.4713,104105.0903
2011-03-22 10:00:00,25.62,25.72,25.6,25.68,105747.12643678162,14.4713,14.5277,14.46,14.5051,105747.1264
2011-03-22 10:05:00,25.68,25.68,25.61,25.64,116256.157635468,14.5051,14.5051,14.4656,14.4826,116256.1576
2011-03-22 10:10:00,25.64,25.65,25.57,25.6,65900.38314176246,14.4826,14.4882,14.443,14.46,65900.3831
2011-03-22 10:15:00,25.59,25.59,25.48,25.49,94800.21893814998,14.4543,14.4543,14.3922,14.3978,94800.2189
2011-03-22 10:20:00,25.5,25.52,25.46,25.47,59332.23864258347,14.4035,14.4148,14.3809,14.3865,59332.2386
2011-03-22 10:25:00,25.47,25.59,25.45,25.54,137712.096332786,14.3865,14.4543,14.3752,14.4261,137712.0963
2011-03-22 10:30:00,25.54,25.58,25.46,25.5,154570.33388067872,14.4261,14.4487,14.3809,14.4035,154570.3339
2011-03-22 10:35:00,25.49,25.51,25.47,25.51,96004.37876299946,14.3978,14.4091,14.3865,14.4091,96004.3788
2011-03-22 10:40:00,25.5,25.55,25.47,25.49,147345.37493158184,14.4035,14.4317,14.3865,14.3978,147345.3749
2011-03-22 10:45:00,25.49,25.5,25.42,25.43,113191.02353585113,14.3978,14.4035,14.3583,14.3639,113191.0235
2011-03-22 10:50:00,25.43,25.46,25.4,25.4,109031.1986863711,14.3639,14.3809,14.347,14.347,109031.1987
2011-03-22 10:55:00,25.4,25.4,25.27,25.28,137055.2818828681,14.347,14.347,14.2736,14.2792,137055.2819
2011-03-22 11:00:00,25.27,25.41,25.26,25.41,185331.14395183363,14.2736,14.3526,14.2679,14.3526,185331.144
2011-03-22 11:05:00,25.41,25.43,25.34,25.43,79584.01751505201,14.3526,14.3639,14.3131,14.3639,79584.0175
2011-03-22 11:10:00,25.43,25.43,25.29,25.31,55281.88286808976,14.3639,14.3639,14.2849,14.2962,55281.8829
2011-03-22 11:15:00,25.31,25.37,25.28,25.37,194745.48440065683,14.2962,14.33,14.2792,14.33,194745.4844
2011-03-22 11:20:00,25.37,25.61,25.34,25.59,386973.18007662834,14.33,14.4656,14.3131,14.4543,386973.1801
2011-03-22 11:25:00,25.6,25.62,25.56,25.61,199343.1855500821,14.46,14.4713,14.4374,14.4656,199343.1856
2011-03-22 11:30:00,25.61,25.61,25.58,25.59,151176.7925561029,14.4656,14.4656,14.4487,14.4543,151176.7926
2011-03-22 11:35:00,25.59,25.61,25.52,25.57,111111.11111111112,14.4543,14.4656,14.4148,14.443,111111.1111
2011-03-22 11:40:00,25.57,25.62,25.55,25.6,82211.27531472359,14.443,14.4713,14.4317,14.46,82211.2753
2011-03-22 11:45:00,25.61,25.61,25.52,25.59,63492.06349206349,14.4656,14.4656,14.4148,14.4543,63492.0635
2011-03-22 11:50:00,25.6,25.61,25.58,25.59,69512.8626163109,14.46,14.4656,14.4487,14.4543,69512.8626
2011-03-22 11:55:00,25.59,25.62,25.58,25.61,41050.90311986864,14.4543,14.4713,14.4487,14.4656,41050.9031
2011-03-22 12:00:00,25.61,25.64,25.61,25.61,61521.6201423098,14.4656,14.4826,14.4656,14.4656,61521.6201
2011-03-22 12:05:00,25.61,25.61,25.58,25.58,75752.59989053092,14.4656,14.4656,14.4487,14.4487,75752.5999
2011-03-22 12:10:00,25.58,25.61,25.57,25.61,75752.59989053092,14.4487,14.4656,14.443,14.4656,75752.5999
2011-03-22 12:15:00,25.61,25.62,25.59,25.59,74986.31636562671,14.4656,14.4713,14.4543,14.4543,74986.3164
2011-03-22 12:20:00,25.59,25.62,25.58,25.62,48385.33114395184,14.4543,14.4713,14.4487,14.4713,48385.3311
2011-03-22 12:25:00,25.61,25.63,25.58,25.59,57361.795292829775,14.4656,14.4769,14.4487,14.4543,57361.7953
2011-03-22 12:30:00,25.59,25.61,25.58,25.61,23754.78927203065,14.4543,14.4656,14.4487,14.4656,23754.7893
2011-03-22 12:35:00,25.61,25.61,25.58,25.59,41598.248494800224,14.4656,14.4656,14.4487,14.4543,41598.2485
2011-03-22 12:40:00,25.59,25.6,25.56,25.6,77285.16694033936,14.4543,14.46,14.4374,14.46,77285.1669
2011-03-22 12:45:00,25.61,25.62,25.58,25.58,54406.13026819924,14.4656,14.4713,14.4487,14.4487,54406.1303
2011-03-22 12:50:00,25.59,25.59,25.53,25.57,50903.11986863711,14.4543,14.4543,14.4204,14.443,50903.1199
2011-03-22 12:55:00,25.57,25.59,25.55,25.55,25834.701696770662,14.443,14.4543,14.4317,14.4317,25834.7017
2011-03-22 13:00:00,25.55,25.56,25.53,25.54,37219.485495347566,14.4317,14.4374,14.4204,14.4261,37219.4855
2011-03-22 13:05:00,25.54,25.55,25.48,25.48,72468.52764094144,14.4261,14.4317,14.3922,14.3922,72468.5276
2011-03-22 13:10:00,25.48,25.52,25.48,25.49,60098.52216748769,14.3922,14.4148,14.3922,14.3978,60098.5222
2011-03-22 13:15:00,25.5,25.5,25.45,25.46,33825.94417077176,14.4035,14.4035,14.3752,14.3809,33825.9442
2011-03-22 13:20:00,25.46,25.46,25.41,25.44,47071.70224411604,14.3809,14.3809,14.3526,14.3696,47071.7022
2011-03-22 13:25:00,25.45,25.48,25.44,25.44,19704.433497536946,14.3752,14.3922,14.3696,14.3696,19704.4335
2011-03-22 13:30:00,25.45,25.45,25.39,25.44,71483.3059660646,14.3752,14.3752,14.3413,14.3696,71483.306
2011-03-22 13:35:00,25.44,25.49,25.42,25.49,75314.72359058567,14.3696,14.3978,14.3583,14.3978,75314.7236
2011-03-22 13:40:00,25.49,25.5,25.46,25.47,53311.43951833608,14.3978,14.4035,14.3809,14.3865,53311.4395
2011-03-22 13:45:00,25.47,25.52,25.46,25.52,54187.1921182266,14.3865,14.4148,14.3809,14.4148,54187.1921
2011-03-22 13:50:00,25.52,25.56,25.52,25.55,48056.923918992885,14.4148,14.4374,14.4148,14.4317,48056.9239
2011-03-22 13:55:00,25.55,25.55,25.5,25.5,57142.857142857145,14.4317,14.4317,14.4035,14.4035,57142.8571
2011-03-22 14:00:00,25.51,25.53,25.49,25.51,45210.72796934866,14.4091,14.4204,14.3978,14.4091,45210.728
2011-03-22 14:05:00,25.52,25.52,25.49,25.5,81663.92993979201,14.4148,14.4148,14.3978,14.4035,81663.9299
2011-03-22 14:10:00,25.49,25.51,25.49,25.49,45758.073344280245,14.3978,14.4091,14.3978,14.3978,45758.0733
2011-03-22 14:15:00,25.49,25.51,25.49,25.5,101806.23973727424,14.3978,14.4091,14.3978,14.4035,101806.2397
2011-03-22 14:20:00,25.5,25.55,25.49,25.55,90421.45593869733,14.4035,14.4317,14.3978,14.4317,90421.4559
2011-03-22 14:25:00,25.54,25.58,25.52,25.54,190585.6595511768,14.4261,14.4487,14.4148,14.4261,190585.6596
2011-03-22 14:30:00,25.54,25.58,25.54,25.58,123152.70935960591,14.4261,14.4487,14.4261,14.4487,123152.7094
2011-03-22 14:35:00,25.57,25.61,25.55,25.58,81663.92993979201,14.443,14.4656,14.4317,14.4487,81663.9299
2011-03-22 14:40:00,25.57,25.6,25.55,25.59,66885.6048166393,14.443,14.46,14.4317,14.4543,66885.6048
2011-03-22 14:45:00,25.59,25.6,25.58,25.58,61959.49644225506,14.4543,14.46,14.4487,14.4487,61959.4964
2011-03-22 14:50:00,25.59,25.59,25.55,25.58,87684.7290640394,14.4543,14.4543,14.4317,14.4487,87684.7291
2011-03-22 14:55:00,25.59,25.61,25.58,25.59,80788.17733990148,14.4543,14.4656,14.4487,14.4543,80788.1773
2011-03-22 15:00:00,25.59,25.61,25.57,25.57,64367.81609195402,14.4543,14.4656,14.443,14.443,64367.8161
2011-03-22 15:05:00,25.57,25.61,25.56,25.6,46852.76409414341,14.443,14.4656,14.4374,14.46,46852.7641
2011-03-22 15:10:00,25.6,25.62,25.6,25.62,52545.15599343186,14.46,14.4713,14.46,14.4713,52545.156
2011-03-22 15:15:00,25.61,25.62,25.6,25.62,57690.202517788726,14.4656,14.4713,14.46,14.4713,57690.2025
2011-03-22 15:20:00,25.62,25.63,25.61,25.61,76409.41434044883,14.4713,14.4769,14.4656,14.4656,76409.4143
2011-03-22 15:25:00,25.62,25.62,25.61,25.61,80131.36288998359,14.4713,14.4713,14.4656,14.4656,80131.3629
2011-03-22 15:30:00,25.61,25.62,25.61,25.61,126327.3125342091,14.4656,14.4713,14.4656,14.4656,126327.3125
2011-03-22 15:35:00,25.61,25.66,25.61,25.66,138697.31800766283,14.4656,14.4938,14.4656,14.4938,138697.318
2011-03-22 15:40:00,25.66,25.67,25.62,25.67,131691.2972085386,14.4938,14.4995,14.4713,14.4995,131691.2972
2011-03-22 15:45:00,25.67,25.71,25.65,25.66,192337.16475095783,14.4995,14.5221,14.4882,14.4938,192337.1648
2011-03-22 15:50:00,25.65,25.7,25.65,25.65,192227.6956759716,14.4882,14.5164,14.4882,14.4882,192227.6957
2011-03-22 15:55:00,25.66,25.69,25.65,25.67,278817.73399014777,14.4938,14.5108,14.4882,14.4995,278817.734
2011-03-23 09:30:00,25.59,25.8,25.59,25.8,228352.490421456,14.4543,14.5729,14.4543,14.5729,228352.4904
2011-03-23 09:35:00,25.79,25.85,25.68,25.69,251231.5270935961,14.5673,14.6012,14.5051,14.5108,251231.5271
2011-03-23 09:40:00,25.68,25.72,25.5,25.6,225615.76354679803,14.5051,14.5277,14.4035,14.46,225615.7635
2011-03-23 09:45:00,25.6,25.66,25.51,25.53,126984.12698412698,14.46,14.4938,14.4091,14.4204,126984.127
2011-03-23 09:50:00,25.51,25.63,25.5,25.61,95675.97153804053,14.4091,14.4769,14.4035,14.4656,95675.9715
2011-03-23 09:55:00,25.61,25.73,25.61,25.7,96661.19321291737,14.4656,14.5334,14.4656,14.5164,96661.1932
2011-03-23 10:00:00,25.67,25.71,25.6,25.7,325451.5599343186,14.4995,14.5221,14.46,14.5164,325451.5599
2011-03-23 10:05:00,25.7,25.7,25.61,25.64,220470.7170224412,14.5164,14.5164,14.4656,14.4826,220470.717
2011-03-23 10:10:00,25.63,25.68,25.61,25.67,97208.53858784892,14.4769,14.5051,14.4656,14.4995,97208.5386
2011-03-23 10:15:00,25.66,25.72,25.65,25.66,111330.04926108375,14.4938,14.5277,14.4882,14.4938,111330.0493
2011-03-23 10:20:00,25.66,25.69,25.6,25.67,129501.91570881226,14.4938,14.5108,14.46,14.4995,129501.9157
2011-03-23 10:25:00,25.67,25.72,25.63,25.71,174384.23645320197,14.4995,14.5277,14.4769,14.5221,174384.2365
2011-03-23 10:30:00,25.72,25.92,25.72,25.89,814340.4488232075,14.5277,14.6407,14.5277,14.6238,814340.4488
2011-03-23 10:35:00,25.88,26.03,25.84,26.03,379310.3448275862,14.6181,14.7028,14.5955,14.7028,379310.3448
2011-03-23 10:40:00,26.02,26.03,25.92,25.93,167487.68472906406,14.6972,14.7028,14.6407,14.6464,167487.6847
2011-03-23 10:45:00,25.94,26.06,25.91,26.04,383689.10782703885,14.652,14.7198,14.6351,14.7085,383689.1078
2011-03-23 10:50:00,26.05,26.19,26.02,26.14,400000.0,14.7141,14.7932,14.6972,14.765,400000.0
2011-03-23 10:55:00,26.15,26.18,26.02,26.1,225506.2944718117,14.7706,14.7876,14.6972,14.7424,225506.2945
2011-03-23 11:00:00,26.1,26.13,26.03,26.09,134975.3694581281,14.7424,14.7593,14.7028,14.7367,134975.3695
2011-03-23 11:05:00,26.09,26.11,26.03,26.08,69403.39354132458,14.7367,14.748,14.7028,14.7311,69403.3935
2011-03-23 11:10:00,26.08,26.14,26.07,26.1,75752.59989053092,14.7311,14.765,14.7254,14.7424,75752.5999
2011-03-23 11:15:00,26.08,26.09,26.03,26.08,96551.72413793104,14.7311,14.7367,14.7028,14.7311,96551.7241
2011-03-23 11:20:00,26.08,26.13,26.04,26.12,129173.50848385332,14.7311,14.7593,14.7085,14.7537,129173.5085
2011-03-23 11:25:00,26.12,26.17,26.1,26.14,120415.982484948,14.7537,14.7819,14.7424,14.765,120415.9825
2011-03-23 11:30:00,26.15,26.22,26.14,26.21,153475.64313081556,14.7706,14.8102,14.765,14.8045,153475.6431
2011-03-23 11:35:00,26.21,26.26,26.21,26.24,132129.17350848386,14.8045,14.8328,14.8045,14.8215,132129.1735
2011-03-23 11:40:00,26.25,26.28,26.23,26.24,140996.16858237548,14.8271,14.8441,14.8158,14.8215,140996.1686
2011-03-23 11:45:00,26.24,26.31,26.24,26.25,185878.4893267652,14.8215,14.861,14.8215,14.8271,185878.4893
2011-03-23 11:50:00,26.26,26.31,26.25,26.29,77941.98139025725,14.8328,14.861,14.8271,14.8497,77941.9814
2011-03-23 11:55:00,26.29,26.35,26.25,26.34,229775.5883962781,14.8497,14.8836,14.8271,14.8779,229775.5884
2011-03-23 12:00:00,26.33,26.4,26.32,26.4,185659.55117679256,14.8723,14.9118,14.8666,14.9118,185659.5512
2011-03-23 12:05:00,26.39,26.4,26.31,26.32,71483.3059660646,14.9062,14.9118,14.861,14.8666,71483.306
2011-03-23 12:10:00,26.32,26.35,26.26,26.35,82101.80623973727,14.8666,14.8836,14.8328,14.8836,82101.8062
2011-03-23 12:15:00,26.35,26.35,26.29,26.29,57033.38806787083,14.8836,14.8836,14.8497,14.8497,57033.3881
2011-03-23 12:20:00,26.3,26.35,26.29,26.34,74438.97099069513,14.8553,14.8836,14.8497,14.8779,74438.971
2011-03-23 12:25:00,26.34,26.42,26.34,26.41,126874.65790914067,14.8779,14.9231,14.8779,14.9175,126874.6579
2011-03-23 12:30:00,26.41,26.41,26.34,26.39,84729.06403940887,14.9175,14.9175,14.8779,14.9062,84729.064
2011-03-23 12:35:00,26.39,26.42,26.35,26.35,125670.4980842912,14.9062,14.9231,14.8836,14.8836,125670.4981
2011-03-23 12:40:00,26.35,26.4,26.35,26.35,71811.71319102353,14.8836,14.9118,14.8836,14.8836,71811.7132
2011-03-23 12:45:00,26.35,26.4,26.33,26.34,73672.68746579092,14.8836,14.9118,14.8723,14.8779,73672.6875
2011-03-23 12:50:00,26.35,26.38,26.34,26.34,47509.5785440613,14.8836,14.9005,14.8779,14.8779,47509.5785
2011-03-23 12:55:00,26.34,26.38,26.31,26.35,83962.78051450466,14.8779,14.9005,14.861,14.8836,83962.7805
2011-03-23 13:00:00,26.35,26.38,26.28,26.28,97099.06951286262,14.8836,14.9005,14.8441,14.8441,97099.0695
2011-03-23 13:05:00,26.28,26.29,26.24,26.24,76847.29064039409,14.8441,14.8497,14.8215,14.8215,76847.2906
2011-03-23 13:10:00,26.24,26.25,26.2,26.22,78708.26491516148,14.8215,14.8271,14.7989,14.8102,78708.2649
2011-03-23 13:15:00,26.22,26.26,26.22,26.25,90749.86316365626,14.8102,14.8328,14.8102,14.8271,90749.8632
2011-03-23 13:20:00,26.25,26.25,26.23,26.25,40941.43404488232,14.8271,14.8271,14.8158,14.8271,40941.434
2011-03-23 13:25:00,26.24,26.3,26.23,26.3,89217.29611384784,14.8215,14.8553,14.8158,14.8553,89217.2961
2011-03-23 13:30:00,26.29,26.37,26.29,26.34,166283.52490421457,14.8497,14.8949,14.8497,14.8779,166283.5249
2011-03-23 13:35:00,26.34,26.38,26.32,26.34,104761.90476190476,14.8779,14.9005,14.8666,14.8779,104761.9048
2011-03-23 13:40:00,26.35,26.36,26.32,26.36,69841.26984126984,14.8836,14.8892,14.8666,14.8892,69841.2698
2011-03-23 13:45:00,26.37,26.37,26.32,26.34,41926.65571975917,14.8949,14.8949,14.8666,14.8779,41926.6557
2011-03-23 13:50:00,26.35,26.39,26.35,26.36,91406.67761357415,14.8836,14.9062,14.8836,14.8892,91406.6776
2011-03-23 13:55:00,26.35,26.36,26.3,26.31,94033.93541324577,14.8836,14.8892,14.8553,14.861,94033.9354
2011-03-23 14:00:00,26.3,26.31,26.27,26.31,94252.8735632184,14.8553,14.861,14.8384,14.861,94252.8736
2011-03-23 14:05:00,26.31,26.38,26.31,26.37,115818.28133552273,14.861,14.9005,14.861,14.8949,115818.2813
2011-03-23 14:10:00,26.36,26.38,26.35,26.35,182266.00985221675,14.8892,14.9005,14.8836,14.8836,182266.0099
2011-03-23 14:15:00,26.35,26.37,26.34,26.37,83415.43513957308,14.8836,14.8949,14.8779,14.8949,83415.4351
2011-03-23 14:20:00,26.37,26.39,26.35,26.36,131691.2972085386,14.8949,14.9062,14.8836,14.8892,131691.2972
2011-03-23 14:25:00,26.35,26.38,26.35,26.38,109140.6677613574,14.8836,14.9005,14.8836,14.9005,109140.6678
2011-03-23 14:30:00,26.37,26.42,26.37,26.39,237876.29994526543,14.8949,14.9231,14.8949,14.9062,237876.2999
2011-03-23 14:35:00,26.39,26.4,26.35,26.38,136507.9365079365,14.9062,14.9118,14.8836,14.9005,136507.9365
2011-03-23 14:40:00,26.38,26.43,26.37,26.42,143404.48823207445,14.9005,14.9288,14.8949,14.9231,143404.4882
2011-03-23 14:45:00,26.42,26.54,26.4,26.53,445320.197044335,14.9231,14.9909,14.9118,14.9853,445320.197
2011-03-23 14:50:00,26.52,26.6,26.49,26.59,327422.00328407227,14.9796,15.0248,14.9627,15.0192,327422.0033
2011-03-23 14:55:00,26.58,26.6,26.55,26.55,222660.0985221675,15.0135,15.0248,14.9966,14.9966,222660.0985
2011-03-23 15:00:00,26.56,26.6,26.55,26.59,149534.75643130817,15.0022,15.0248,14.9966,15.0192,149534.7564
2011-03-23 15:05:00,26.58,26.59,26.5,26.51,138806.78708264916,15.0135,15.0192,14.9683,14.974,138806.7871
2011-03-23 15:10:00,26.5,26.55,26.49,26.53,473672.68746579095,14.9683,14.9966,14.9627,14.9853,473672.6875
2011-03-23 15:15:00,26.53,26.55,26.5,26.51,221455.938697318,14.9853,14.9966,14.9683,14.974,221455.9387
2011-03-23 15:20:00,26.51,26.54,26.46,26.53,315599.34318555007,14.974,14.9909,14.9457,14.9853,315599.3432
2011-03-23 15:25:00,26.53,26.53,26.4,26.43,1100273.6726874658,14.9853,14.9853,14.9118,14.9288,1100273.6727
2011-03-23 15:30:00,26.43,26.43,26.36,26.36,297099.06951286265,14.9288,14.9288,14.8892,14.8892,297099.0695
2011-03-23 15:35:00,26.35,26.36,26.29,26.31,413683.6343732896,14.8836,14.8892,14.8497,14.861,413683.6344
2011-03-23 15:40:00,26.31,26.34,26.3,26.31,168144.49917898193,14.861,14.8779,14.8553,14.861,168144.4992
2011-03-23 15:45:00,26.31,26.35,26.31,26.35,365298.3032293377,14.861,14.8836,14.861,14.8836,365298.3032
2011-03-23 15:50:00,26.35,26.39,26.31,26.33,340777.23043240287,14.8836,14.9062,14.861,14.8723,340777.2304
2011-03-23 15:55:00,26.33,26.35,26.31,26.35,384564.86042692943,14.8723,14.8836,14.861,14.8836,384564.8604
2011-03-24 09:30:00,26.59,26.63,26.45,26.49,382703.8861521621,15.0192,15.0417,14.9401,14.9627,382703.8862
2011-03-24 09:35:00,26.5,26.53,26.39,26.39,253420.9085933224,14.9683,14.9853,14.9062,14.9062,253420.9086
2011-03-24 09:40:00,26.39,26.44,26.26,26.28,437766.8308702792,14.9062,14.9344,14.8328,14.8441,437766.8309
2011-03-24 09:45:00,26.29,26.32,26.22,26.28,176135.74165298304,14.8497,14.8666,14.8102,14.8441,176135.7417
2011-03-24 09:50:00,26.27,26.33,26.25,26.26,264477.2851669404,14.8384,14.8723,14.8271,14.8328,264477.2852
2011-03-24 09:55:00,26.25,26.26,26.14,26.14,174055.82922824303,14.8271,14.8328,14.765,14.765,174055.8292
2011-03-24 10:00:00,26.14,26.15,25.99,26.01,342857.1428571429,14.765,14.7706,14.6802,14.6915,342857.1429
2011-03-24 10:05:00,26.01,26.07,25.93,25.93,172304.32402846197,14.6915,14.7254,14.6464,14.6464,172304.324
2011-03-24 10:10:00,25.93,25.95,25.76,25.87,357307.06075533666,14.6464,14.6577,14.5503,14.6125,357307.0608
2011-03-24 10:15:00,25.87,26.03,25.85,26.01,192665.5719759168,14.6125,14.7028,14.6012,14.6915,192665.572
2011-03-24 10:20:00,26.01,26.13,26.01,26.1,119540.22988505747,14.6915,14.7593,14.6915,14.7424,119540.2299
2011-03-24 10:25:00,26.09,26.25,26.06,26.22,168144.49917898193,14.7367,14.8271,14.7198,14.8102,168144.4992
2011-03-24 10:30:00,26.23,26.33,26.22,26.31,257690.2025177888,14.8158,14.8723,14.8102,14.861,257690.2025
2011-03-24 10:35:00,26.32,26.36,26.31,26.33,145703.3388067871,14.8666,14.8892,14.861,14.8723,145703.3388
2011-03-24 10:40:00,26.33,26.39,26.26,26.32,145374.93158182813,14.8723,14.9062,14.8328,14.8666,145374.9316
2011-03-24 10:45:00,26.32,26.33,26.23,26.24,146141.21510673236,14.8666,14.8723,14.8158,14.8215,146141.2151
2011-03-24 10:50:00,26.24,26.3,26.24,26.26,108483.85331143952,14.8215,14.8553,14.8215,14.8328,108483.8533
2011-03-24 10:55:00,26.27,26.37,26.27,26.35,150848.38533114397,14.8384,14.8949,14.8384,14.8836,150848.3853
2011-03-24 11:00:00,26.34,26.38,26.3,26.36,168472.9064039409,14.8779,14.9005,14.8553,14.8892,168472.9064
2011-03-24 11:05:00,26.35,26.36,26.28,26.3,185987.9584017515,14.8836,14.8892,14.8441,14.8553,185987.9584
2011-03-24 11:10:00,26.3,26.34,26.3,26.31,132019.70443349754,14.8553,14.8779,14.8553,14.861,132019.7044
2011-03-24 11:15:00,26.31,26.33,26.29,26.31,858347.0169677066,14.861,14.8723,14.8497,14.861,858347.017
2011-03-24 11:20:00,26.3,26.35,26.23,26.26,186206.8965517241,14.8553,14.8836,14.8158,14.8328,186206.8966
2011-03-24 11:25:00,26.26,26.34,26.24,26.33,117241.37931034484,14.8328,14.8779,14.8215,14.8723,117241.3793
2011-03-24 11:30:00,26.34,26.34,26.26,26.32,86918.4455391352,14.8779,14.8779,14.8328,14.8666,86918.4455
2011-03-24 11:35:00,26.32,26.4,26.32,26.38,62397.37274220033,14.8666,14.9118,14.8666,14.9005,62397.3727
2011-03-24 11:40:00,26.39,26.39,26.34,26.36,55610.29009304872,14.9062,14.9062,14.8779,14.8892,55610.2901
2011-03-24 11:45:00,26.36,26.43,26.35,26.41,140339.35413245758,14.8892,14.9288,14.8836,14.9175,140339.3541
2011-03-24 11:50:00,26.42,26.48,26.41,26.46,101915.70881226052,14.9231,14.957,14.9175,14.9457,101915.7088
2011-03-24 11:55:00,26.47,26.51,26.44,26.46,113628.8998357964,14.9514,14.974,14.9344,14.9457,113628.8998
2011-03-24 12:00:00,26.47,26.49,26.45,26.48,90421.45593869733,14.9514,14.9627,14.9401,14.957,90421.4559
2011-03-24 12:05:00,26.48,26.49,26.44,26.45,77285.16694033936,14.957,14.9627,14.9344,14.9401,77285.1669
2011-03-24 12:10:00,26.45,26.47,26.41,26.41,99288.45101258896,14.9401,14.9514,14.9175,14.9175,99288.451
2011-03-24 12:15:00,26.42,26.49,26.38,26.49,67214.01204159825,14.9231,14.9627,14.9005,14.9627,67214.012
2011-03-24 12:20:00,26.49,26.49,26.45,26.49,41050.90311986864,14.9627,14.9627,14.9401,14.9627,41050.9031
2011-03-24 12:25:00,26.49,26.5,26.47,26.48,96551.72413793104,14.9627,14.9683,14.9514,14.957,96551.7241
2011-03-24 12:30:00,26.48,26.48,26.45,26.45,84729.06403940887,14.957,14.957,14.9401,14.9401,84729.064
2011-03-24 12:35:00,26.45,26.48,26.44,26.47,73234.81116584565,14.9401,14.957,14.9344,14.9514,73234.8112
2011-03-24 12:40:00,26.47,26.5,26.44,26.49,133442.8024083197,14.9514,14.9683,14.9344,14.9627,133442.8024
2011-03-24 12:45:00,26.49,26.5,26.46,26.46,62835.2490421456,14.9627,14.9683,14.9457,14.9457,62835.249
2011-03-24 12:50:00,26.46,26.47,26.36,26.37,94252.8735632184,14.9457,14.9514,14.8892,14.8949,94252.8736
2011-03-24 12:55:00,26.36,26.37,26.26,26.26,165188.8341543514,14.8892,14.8949,14.8328,14.8328,165188.8342
2011-03-24 13:00:00,26.27,26.3,26.25,26.29,70826.49151614669,14.8384,14.8553,14.8271,14.8497,70826.4915
2011-03-24 13:05:00,26.3,26.3,26.24,26.24,108483.85331143952,14.8553,14.8553,14.8215,14.8215,108483.8533
2011-03-24 13:10:00,26.25,26.28,26.24,26.28,46086.48056923919,14.8271,14.8441,14.8215,14.8441,46086.4806
2011-03-24 13:15:00,26.27,26.31,26.27,26.3,55719.75916803503,14.8384,14.861,14.8384,14.8553,55719.7592
2011-03-24 13:20:00,26.3,26.31,26.27,26.28,29994.526546250687,14.8553,14.861,14.8384,14.8441,29994.5265
2011-03-24 13:25:00,26.28,26.3,26.27,26.3,22660.09852216749,14.8441,14.8553,14.8384,14.8553,22660.0985
2011-03-24 13:30:00,26.29,26.34,26.29,26.33,25068.418171866448,14.8497,14.8779,14.8497,14.8723,25068.4182
2011-03-24 13:35:00,26.33,26.35,26.31,26.32,60536.39846743296,14.8723,14.8836,14.861,14.8666,60536.3985
2011-03-24 13:40:00,26.33,26.36,26.3,26.32,200875.7525998905,14.8723,14.8892,14.8553,14.8666,200875.7526
2011-03-24 13:45:00,26.33,26.34,26.21,26.24,327093.59605911333,14.8723,14.8779,14.8045,14.8215,327093.5961
2011-03-24 13:50:00,26.24,26.28,26.23,26.25,55500.8210180624,14.8215,14.8441,14.8158,14.8271,55500.821
2011-03-24 13:55:00,26.25,26.32,26.24,26.32,82649.15161466887,14.8271,14.8666,14.8215,14.8666,82649.1516
2011-03-24 14:00:00,26.33,26.35,26.32,26.35,48823.2074438971,14.8723,14.8836,14.8666,14.8836,48823.2074
2011-03-24 14:05:00,26.35,26.38,26.33,26.35,46305.41871921183,14.8836,14.9005,14.8723,14.8836,46305.4187
2011-03-24 14:10:00,26.35,26.35,26.3,26.32,52764.09414340449,14.8836,14.8836,14.8553,14.8666,52764.0941
2011-03-24 14:15:00,26.31,26.35,26.29,26.31,59222.76956759716,14.861,14.8836,14.8497,14.861,59222.7696
2011-03-24 14:20:00,26.31,26.33,26.28,26.28,54406.13026819924,14.861,14.8723,14.8441,14.8441,54406.1303
2011-03-24 14:25:00,26.29,26.3,26.26,26.26,32074.438970990697,14.8497,14.8553,14.8328,14.8328,32074.439
2011-03-24 14:30:00,26.27,26.31,26.26,26.3,72468.52764094144,14.8384,14.861,14.8328,14.8553,72468.5276
2011-03-24 14:35:00,26.3,26.32,26.24,26.25,128626.16310892174,14.8553,14.8666,14.8215,14.8271,128626.1631
2011-03-24 14:40:00,26.25,26.3,26.25,26.28,111548.98741105638,14.8271,14.8553,14.8271,14.8441,111548.9874
2011-03-24 14:45:00,26.28,26.32,26.26,26.26,125561.02900930488,14.8441,14.8666,14.8328,14.8328,125561.029
2011-03-24 14:50:00,26.26,26.31,26.26,26.28,114942.5287356322,14.8328,14.861,14.8328,14.8441,114942.5287
2011-03-24 14:55:00,26.29,26.32,26.26,26.29,103448.27586206896,14.8497,14.8666,14.8328,14.8497,103448.2759
2011-03-24 15:00:00,26.29,26.29,26.24,26.25,77832.51231527094,14.8497,14.8497,14.8215,14.8271,77832.5123
2011-03-24 15:05:00,26.26,26.28,26.22,26.23,197263.2731253421,14.8328,14.8441,14.8102,14.8158,197263.2731
2011-03-24 15:10:00,26.23,26.23,26.21,26.23,145703.3388067871,14.8158,14.8158,14.8045,14.8158,145703.3388
2011-03-24 15:15:00,26.22,26.26,26.22,26.24,133333.33333333334,14.8102,14.8328,14.8102,14.8215,133333.3333
2011-03-24 15:20:00,26.24,26.28,26.22,26.24,259551.1767925561,14.8215,14.8441,14.8102,14.8215,259551.1768
2011-03-24 15:25:00,26.24,26.36,26.24,26.29,359386.97318007663,14.8215,14.8892,14.8215,14.8497,359386.9732
2011-03-24 15:30:00,26.29,26.37,26.29,26.35,138040.50355774493,14.8497,14.8949,14.8497,14.8836,138040.5036
2011-03-24 15:35:00,26.35,26.42,26.35,26.41,339463.60153256706,14.8836,14.9231,14.8836,14.9175,339463.6015
2011-03-24 15:40:00,26.4,26.41,26.35,26.37,255500.8210180624,14.9118,14.9175,14.8836,14.8949,255500.821
2011-03-24 15:45:00,26.37,26.39,26.33,26.33,206458.67542419268,14.8949,14.9062,14.8723,14.8723,206458.6754
2011-03-24 15:50:00,26.34,26.37,26.3,26.31,294690.7498631637,14.8779,14.8949,14.8553,14.861,294690.7499
2011-03-24 15:55:00,26.31,26.32,26.27,26.29,332676.51888341544,14.861,14.8666,14.8384,14.8497,332676.5189
2011-03-25 09:30:00,26.5,26.72,26.48,26.72,265790.91406677617,14.9683,15.0926,14.957,15.0926,265790.9141
2011-03-25 09:35:00,26.72,26.81,26.67,26.77,436015.3256704981,15.0926,15.1434,15.0643,15.1208,436015.3257
2011-03-25 09:40:00,26.77,26.87,26.77,26.84,256814.4499178982,15.1208,15.1773,15.1208,15.1604,256814.4499
2011-03-25 09:45:00,26.83,26.94,26.81,26.93,216529.8303229338,15.1547,15.2168,15.1434,15.2112,216529.8303
2011-03-25 09:50:00,26.94,26.99,26.92,26.99,346360.153256705,15.2168,15.2451,15.2055,15.2451,346360.1533
2011-03-25 09:55:00,26.98,27.0,26.95,26.99,255391.3519430761,15.2394,15.2507,15.2225,15.2451,255391.3519
2011-03-25 10:00:00,26.99,27.16,26.98,27.15,428352.490421456,15.2451,15.3411,15.2394,15.3355,428352.4904
2011-03-25 10:05:00,27.14,27.18,27.07,27.17,252873.5632183908,15.3298,15.3524,15.2903,15.3468,252873.5632
2011-03-25 10:10:00,27.17,27.26,27.17,27.24,453311.4395183361,15.3468,15.3976,15.3468,15.3863,453311.4395
2011-03-25 10:15:00,27.23,27.34,27.21,27.26,281007.1154898741,15.3807,15.4428,15.3694,15.3976,281007.1155
2011-03-25 10:20:00,27.26,27.34,27.25,27.33,149972.63273125343,15.3976,15.4428,15.3919,15.4371,149972.6327
2011-03-25 10:25:00,27.34,27.36,27.29,27.34,210946.90749863168,15.4428,15.4541,15.4145,15.4428,210946.9075
2011-03-25 10:30:00,27.33,27.35,27.29,27.31,179419.81390257252,15.4371,15.4484,15.4145,15.4258,179419.8139
2011-03-25 10:35:00,27.3,27.31,27.25,27.28,205363.98467432952,15.4202,15.4258,15.3919,15.4089,205363.9847
2011-03-25 10:40:00,27.28,27.29,27.19,27.24,186316.36562671047,15.4089,15.4145,15.3581,15.3863,186316.3656
2011-03-25 10:45:00,27.24,27.3,27.22,27.28,107279.69348659004,15.3863,15.4202,15.375,15.4089,107279.6935
2011-03-25 10:50:00,27.28,27.31,27.23,27.31,87684.7290640394,15.4089,15.4258,15.3807,15.4258,87684.7291
2011-03-25 10:55:00,27.31,27.34,27.25,27.31,170224.41160372196,15.4258,15.4428,15.3919,15.4258,170224.4116
2011-03-25 11:00:00,27.31,27.35,27.25,27.3,149972.63273125343,15.4258,15.4484,15.3919,15.4202,149972.6327
2011-03-25 11:05:00,27.3,27.4,27.3,27.4,184893.2676518884,15.4202,15.4767,15.4202,15.4767,184893.2677
2011-03-25 11:10:00,27.4,27.4,27.24,27.3,199233.7164750958,15.4767,15.4767,15.3863,15.4202,199233.7165
2011-03-25 11:15:00,27.3,27.35,27.29,27.32,174274.76737821565,15.4202,15.4484,15.4145,15.4315,174274.7674
2011-03-25 11:20:00,27.32,27.32,27.27,27.28,155993.43185550082,15.4315,15.4315,15.4032,15.4089,155993.4319
2011-03-25 11:25:00,27.29,27.3,27.14,27.21,172413.7931034483,15.4145,15.4202,15.3298,15.3694,172413.7931
2011-03-25 11:30:00,27.23,27.23,27.17,27.19,135084.8385331144,15.3807,15.3807,15.3468,15.3581,135084.8385
2011-03-25 11:35:00,27.19,27.26,27.18,27.26,98193.7602627258,15.3581,15.3976,15.3524,15.3976,98193.7603
2011-03-25 11:40:00,27.25,27.26,27.21,27.23,84838.53311439519,15.3919,15.3976,15.3694,15.3807,84838.5331
2011-03-25 11:45:00,27.23,27.3,27.22,27.29,65681.44499178982,15.3807,15.4202,15.375,15.4145,65681.445
2011-03-25 11:50:00,27.29,27.29,27.26,27.28,33935.41324575808,15.4145,15.4145,15.3976,15.4089,33935.4132
2011-03-25 11:55:00,27.28,27.28,27.17,27.19,47290.640394088674,15.4089,15.4089,15.3468,15.3581,47290.6404
2011-03-25 12:00:00,27.2,27.29,27.2,27.29,83305.96606458676,15.3637,15.4145,15.3637,15.4145,83305.9661
2011-03-25 12:05:00,27.29,27.31,27.28,27.31,81335.52271483306,15.4145,15.4258,15.4089,15.4258,81335.5227
2011-03-25 12:10:00,27.31,27.37,27.3,27.37,91187.73946360154,15.4258,15.4597,15.4202,15.4597,91187.7395
2011-03-25 12:15:00,27.37,27.4,27.36,27.37,108045.97701149424,15.4597,15.4767,15.4541,15.4597,108045.977
2011-03-25 12:20:00,27.39,27.39,27.31,27.31,51669.403393541324,15.471,15.471,15.4258,15.4258,51669.4034
2011-03-25 12:25:00,27.32,27.32,27.23,27.24,116694.03393541324,15.4315,15.4315,15.3807,15.3863,116694.0339
2011-03-25 12:30:00,27.25,27.25,27.15,27.16,137383.68910782706,15.3919,15.3919,15.3355,15.3411,137383.6891
2011-03-25 12:35:00,27.16,27.2,27.15,27.2,48166.3929939792,15.3411,15.3637,15.3355,15.3637,48166.393
2011-03-25 12:40:00,27.21,27.25,27.19,27.19,81554.46086480569,15.3694,15.3919,15.3581,15.3581,81554.4609
2011-03-25 12:45:00,27.19,27.22,27.18,27.18,32731.2534209086,15.3581,15.375,15.3524,15.3524,32731.2534
2011-03-25 12:50:00,27.19,27.21,27.18,27.19,47837.985769020255,15.3581,15.3694,15.3524,15.3581,47837.9858
2011-03-25 12:55:00,27.19,27.21,27.18,27.18,30979.74822112753,15.3581,15.3694,15.3524,15.3524,30979.7482
2011-03-25 13:00:00,27.19,27.19,27.04,27.05,134646.96223316912,15.3581,15.3581,15.2733,15.279,134646.9622
2011-03-25 13:05:00,27.06,27.09,27.03,27.08,208757.52599890533,15.2846,15.3016,15.2677,15.2959,208757.526
2011-03-25 13:10:00,27.09,27.11,27.05,27.08,58456.486042692944,15.3016,15.3129,15.279,15.2959,58456.486
2011-03-25 13:15:00,27.09,27.09,27.02,27.07,51012.58894362343,15.3016,15.3016,15.262,15.2903,51012.5889
2011-03-25 13:20:00,27.07,27.09,27.03,27.09,48713.73836891079,15.2903,15.3016,15.2677,15.3016,48713.7384
2011-03-25 13:25:00,27.09,27.12,27.09,27.1,81116.58456486043,15.3016,15.3185,15.3016,15.3072,81116.5846
2011-03-25 13:30:00,27.1,27.13,27.09,27.12,44444.444444444445,15.3072,15.3242,15.3016,15.3185,44444.4444
2011-03-25 13:35:00,27.12,27.19,27.11,27.19,33716.47509578544,15.3185,15.3581,15.3129,15.3581,33716.4751
2011-03-25 13:40:00,27.19,27.26,27.19,27.25,74001.09469074987,15.3581,15.3976,15.3581,15.3919,74001.0947
2011-03-25 13:45:00,27.25,27.3,27.25,27.3,61850.02736726875,15.3919,15.4202,15.3919,15.4202,61850.0274
2011-03-25 13:50:00,27.3,27.31,27.29,27.3,72906.4039408867,15.4202,15.4258,15.4145,15.4202,72906.4039
2011-03-25 13:55:00,27.3,27.31,27.19,27.24,151724.1379310345,15.4202,15.4258,15.3581,15.3863,151724.1379
2011-03-25 14:00:00,27.23,27.26,27.18,27.22,94690.74986316366,15.3807,15.3976,15.3524,15.375,94690.7499
2011-03-25 14:05:00,27.21,27.27,27.2,27.27,45539.13519430761,15.3694,15.4032,15.3637,15.4032,45539.1352
2011-03-25 14:10:00,27.28,27.3,27.26,27.28,38752.052545156,15.4089,15.4202,15.3976,15.4089,38752.0525
2011-03-25 14:15:00,27.27,27.33,27.26,27.27,53311.43951833608,15.4032,15.4371,15.3976,15.4032,53311.4395
2011-03-25 14:20:00,27.27,27.28,27.2,27.21,42474.00109469075,15.4032,15.4089,15.3637,15.3694,42474.0011
2011-03-25 14:25:00,27.2,27.23,27.19,27.19,67104.54296661193,15.3637,15.3807,15.3581,15.3581,67104.543
2011-03-25 14:30:00,27.19,27.19,27.14,27.19,279693.48659003834,15.3581,15.3581,15.3298,15.3581,279693.4866
2011-03-25 14:35:00,27.2,27.23,27.19,27.22,130596.60645867544,15.3637,15.3807,15.3581,15.375,130596.6065
2011-03-25 14:40:00,27.22,27.25,27.19,27.25,51231.52709359606,15.375,15.3919,15.3581,15.3919,51231.5271
2011-03-25 14:45:00,27.24,27.27,27.22,27.25,152490.4214559387,15.3863,15.4032,15.375,15.3919,152490.4215
2011-03-25 14:50:00,27.25,27.34,27.24,27.34,163218.3908045977,15.3919,15.4428,15.3863,15.4428,163218.3908
2011-03-25 14:55:00,27.34,27.37,27.31,27.32,118007.66283524904,15.4428,15.4597,15.4258,15.4315,118007.6628
2011-03-25 15:00:00,27.32,27.37,27.3,27.36,76956.75971538041,15.4315,15.4597,15.4202,15.4541,76956.7597
2011-03-25 15:05:00,27.36,27.37,27.33,27.35,113957.30706075534,15.4541,15.4597,15.4371,15.4484,113957.3071
2011-03-25 15:10:00,27.35,27.4,27.32,27.4,116475.09578544062,15.4484,15.4767,15.4315,15.4767,116475.0958
2011-03-25 15:15:00,27.39,27.4,27.36,27.37,163984.67432950193,15.471,15.4767,15.4541,15.4597,163984.6743
2011-03-25 15:20:00,27.37,27.4,27.33,27.36,285166.94033935416,15.4597,15.4767,15.4371,15.4541,285166.9403
2011-03-25 15:25:00,27.37,27.38,27.28,27.29,194198.13902572525,15.4597,15.4654,15.4089,15.4145,194198.139
2011-03-25 15:30:00,27.28,27.35,27.27,27.31,176026.27257799671,15.4089,15.4484,15.4032,15.4258,176026.2726
2011-03-25 15:35:00,27.31,27.36,27.28,27.36,223426.3820470717,15.4258,15.4541,15.4089,15.4541,223426.382
2011-03-25 15:40:00,27.36,27.4,27.35,27.4,175478.92720306513,15.4541,15.4767,15.4484,15.4767,175478.9272
2011-03-25 15:45:00,27.4,27.4,27.32,27.36,297427.4767378216,15.4767,15.4767,15.4315,15.4541,297427.4767
2011-03-25 15:50:00,27.36,27.38,27.3,27.31,431636.5626710454,15.4541,15.4654,15.4202,15.4258,431636.5627
2011-03-25 15:55:00,27.31,27.35,27.3,27.32,446195.94964422553,15.4258,15.4484,15.4202,15.4315,446195.9496
2011-03-28 09:30:00,27.44,27.48,27.18,27.3,408100.7115489874,15.4993,15.5219,15.3524,15.4202,408100.7115
2011-03-28 09:35:00,27.3,27.36,27.22,27.32,222441.1603721949,15.4202,15.4541,15.375,15.4315,222441.1604
2011-03-28 09:40:00,27.31,27.31,27.2,27.28,150629.44718117133,15.4258,15.4258,15.3637,15.4089,150629.4472
2011-03-28 09:45:00,27.29,27.4,27.29,27.31,115818.28133552273,15.4145,15.4767,15.4145,15.4258,115818.2813
2011-03-28 09:50:00,27.31,27.41,27.23,27.41,132129.17350848386,15.4258,15.4823,15.3807,15.4823,132129.1735
2011-03-28 09:55:00,27.4,27.46,27.32,27.32,212260.53639846743,15.4767,15.5106,15.4315,15.4315,212260.5364
2011-03-28 10:00:00,27.34,27.39,27.19,27.27,230651.34099616852,15.4428,15.471,15.3581,15.4032,230651.341
2011-03-28 10:05:00,27.28,27.3,27.2,27.22,139792.008757526,15.4089,15.4202,15.3637,15.375,139792.0088
2011-03-28 10:10:00,27.22,27.29,27.2,27.29,137164.7509578544,15.375,15.4145,15.3637,15.4145,137164.751
2011-03-28 10:15:00,27.28,27.29,27.2,27.26,111439.51833607006,15.4089,15.4145,15.3637,15.3976,111439.5183
2011-03-28 10:20:00,27.27,27.29,27.21,27.23,133771.2096332786,15.4032,15.4145,15.3694,15.3807,133771.2096
2011-03-28 10:25:00,27.24,27.27,27.18,27.24,121291.73508483854,15.3863,15.4032,15.3524,15.3863,121291.7351
2011-03-28 10:30:00,27.24,27.29,27.18,27.2,65571.97591680351,15.3863,15.4145,15.3524,15.3637,65571.9759
2011-03-28 10:35:00,27.2,27.26,27.18,27.2,109140.6677613574,15.3637,15.3976,15.3524,15.3637,109140.6678
2011-03-28 10:40:00,27.19,27.25,27.19,27.22,63054.18719211823,15.3581,15.3919,15.3581,15.375,63054.1872
2011-03-28 10:45:00,27.21,27.29,27.21,27.27,98960.04378763,15.3694,15.4145,15.3694,15.4032,98960.0438
2011-03-28 10:50:00,27.28,27.3,27.21,27.23,145155.99343185552,15.4089,15.4202,15.3694,15.3807,145155.9934
2011-03-28 10:55:00,27.22,27.26,27.21,27.21,47509.5785440613,15.375,15.3976,15.3694,15.3694,47509.5785
2011-03-28 11:00:00,27.21,27.23,27.11,27.19,189709.90695128628,15.3694,15.3807,15.3129,15.3581,189709.907
2011-03-28 11:05:00,27.18,27.19,27.13,27.13,60755.33661740559,15.3524,15.3581,15.3242,15.3242,60755.3366
2011-03-28 11:10:00,27.13,27.14,27.09,27.1,88013.13628899836,15.3242,15.3298,15.3016,15.3072,88013.1363
2011-03-28 11:15:00,27.09,27.11,26.98,26.98,128078.81773399016,15.3016,15.3129,15.2394,15.2394,128078.8177
2011-03-28 11:20:00,26.98,27.08,26.97,27.07,90640.39408866996,15.2394,15.2959,15.2338,15.2903,90640.3941
2011-03-28 11:25:00,27.08,27.08,27.0,27.05,70607.55336617406,15.2959,15.2959,15.2507,15.279,70607.5534
2011-03-28 11:30:00,27.05,27.05,26.99,27.02,66119.32129173509,15.279,15.279,15.2451,15.262,66119.3213
2011-03-28 11:35:00,27.01,27.02,26.96,26.97,88779.41981390258,15.2564,15.262,15.2281,15.2338,88779.4198
2011-03-28 11:40:00,26.97,26.98,26.92,26.97,172742.20032840723,15.2338,15.2394,15.2055,15.2338,172742.2003
2011-03-28 11:45:00,26.97,27.0,26.92,26.97,90859.3322386426,15.2338,15.2507,15.2055,15.2338,90859.3322
2011-03-28 11:50:00,26.97,27.04,26.97,27.02,69184.45539135195,15.2338,15.2733,15.2338,15.262,69184.4554
2011-03-28 11:55:00,27.03,27.09,27.02,27.09,114176.24521072795,15.2677,15.3016,15.262,15.3016,114176.2452
2011-03-28 12:00:00,27.09,27.11,27.07,27.1,74438.97099069513,15.3016,15.3129,15.2903,15.3072,74438.971
2011-03-28 12:05:00,27.1,27.1,27.08,27.1,87137.38368910782,15.3072,15.3072,15.2959,15.3072,87137.3837
2011-03-28 12:10:00,27.1,27.17,27.08,27.16,218281.33552271483,15.3072,15.3468,15.2959,15.3411,218281.3355
2011-03-28 12:15:00,27.17,27.17,27.11,27.13,55391.351943076086,15.3468,15.3468,15.3129,15.3242,55391.3519
2011-03-28 12:20:00,27.12,27.19,27.12,27.19,39518.336070060206,15.3185,15.3581,15.3185,15.3581,39518.3361
2011-03-28 12:25:00,27.19,27.2,27.16,27.17,36562.67104542967,15.3581,15.3637,15.3411,15.3468,36562.671
2011-03-28 12:30:00,27.16,27.2,27.16,27.19,36015.32567049809,15.3411,15.3637,15.3411,15.3581,36015.3257
2011-03-28 12:35:00,27.19,27.2,27.17,27.18,34701.69677066229,15.3581,15.3637,15.3468,15.3524,34701.6968
2011-03-28 12:40:00,27.18,27.19,27.16,27.19,18828.680897646416,15.3524,15.3581,15.3411,15.3581,18828.6809
2011-03-28 12:45:00,27.19,27.19,27.18,27.19,18062.3973727422,15.3581,15.3581,15.3524,15.3581,18062.3974
2011-03-28 12:50:00,27.19,27.19,27.16,27.18,29775.588396278054,15.3581,15.3581,15.3411,15.3524,29775.5884
2011-03-28 12:55:00,27.18,27.21,27.17,27.19,52873.56321839081,15.3524,15.3694,15.3468,15.3581,52873.5632
2011-03-28 13:00:00,27.18,27.19,27.17,27.19,46633.82594417077,15.3524,15.3581,15.3468,15.3581,46633.8259
2011-03-28 13:05:00,27.18,27.21,27.18,27.2,22550.62944718117,15.3524,15.3694,15.3524,15.3637,22550.6294
2011-03-28 13:10:00,27.21,27.25,27.2,27.24,47290.640394088674,15.3694,15.3919,15.3637,15.3863,47290.6404
2011-03-28 13:15:00,27.24,27.24,27.22,27.23,23754.78927203065,15.3863,15.3863,15.375,15.3807,23754.7893
2011-03-28 13:20:00,27.23,27.23,27.19,27.22,24630.541871921185,15.3807,15.3807,15.3581,15.375,24630.5419
2011-03-28 13:25:00,27.23,27.25,27.21,27.22,21127.53147235906,15.3807,15.3919,15.3694,15.375,21127.5315
2011-03-28 13:30:00,27.22,27.23,27.2,27.2,16639.299397920087,15.375,15.3807,15.3637,15.3637,16639.2994
2011-03-28 13:35:00,27.2,27.23,27.19,27.21,49808.42911877395,15.3637,15.3807,15.3581,15.3694,49808.4291
2011-03-28 13:40:00,27.21,27.25,27.19,27.25,114833.05966064589,15.3694,15.3919,15.3581,15.3919,114833.0597
2011-03-28 13:45:00,27.24,27.27,27.21,27.22,96223.31691297208,15.3863,15.4032,15.3694,15.375,96223.3169
2011-03-28 13:50:00,27.22,27.23,27.19,27.21,94581.28078817736,15.375,15.3807,15.3581,15.3694,94581.2808
2011-03-28 13:55:00,27.22,27.24,27.19,27.21,121948.54953475644,15.375,15.3863,15.3581,15.3694,121948.5495
2011-03-28 14:00:00,27.21,27.24,27.18,27.19,161138.4783798577,15.3694,15.3863,15.3524,15.3581,161138.4784
2011-03-28 14:05:00,27.19,27.2,27.18,27.2,103776.68308702792,15.3581,15.3637,15.3524,15.3637,103776.6831
2011-03-28 14:10:00,27.2,27.22,27.19,27.19,39627.80514504653,15.3637,15.375,15.3581,15.3581,39627.8051
2011-03-28 14:15:00,27.19,27.22,27.19,27.22,45867.54241926656,15.3581,15.375,15.3581,15.375,45867.5424
2011-03-28 14:20:00,27.22,27.24,27.2,27.21,149644.2255062945,15.375,15.3863,15.3637,15.3694,149644.2255
2011-03-28 14:25:00,27.21,27.23,27.19,27.22,58565.95511767926,15.3694,15.3807,15.3581,15.375,58565.9551
2011-03-28 14:30:00,27.21,27.22,27.19,27.22,42692.93924466339,15.3694,15.375,15.3581,15.375,42692.9392
2011-03-28 14:35:00,27.22,27.24,27.21,27.23,47181.17131910235,15.375,15.3863,15.3694,15.3807,47181.1713
2011-03-28 14:40:00,27.21,27.23,27.19,27.19,51559.93431855501,15.3694,15.3807,15.3581,15.3581,51559.9343
2011-03-28 14:45:00,27.2,27.23,27.19,27.21,74767.37821565408,15.3637,15.3807,15.3581,15.3694,74767.3782
2011-03-28 14:50:00,27.2,27.2,27.15,27.16,53639.84674329502,15.3637,15.3637,15.3355,15.3411,53639.8467
2011-03-28 14:55:00,27.16,27.19,27.15,27.18,48056.923918992885,15.3411,15.3581,15.3355,15.3524,48056.9239
2011-03-28 15:00:00,27.18,27.22,27.15,27.22,57471.2643678161,15.3524,15.375,15.3355,15.375,57471.2644
2011-03-28 15:05:00,27.22,27.22,27.17,27.19,66557.19759168035,15.375,15.375,15.3468,15.3581,66557.1976
2011-03-28 15:10:00,27.19,27.2,27.17,27.2,48823.2074438971,15.3581,15.3637,15.3468,15.3637,48823.2074
2011-03-28 15:15:00,27.2,27.21,27.17,27.17,54844.006568144505,15.3637,15.3694,15.3468,15.3468,54844.0066
2011-03-28 15:20:00,27.17,27.17,27.14,27.15,45320.19704433498,15.3468,15.3468,15.3298,15.3355,45320.197
2011-03-28 15:25:00,27.14,27.16,27.08,27.1,125123.1527093596,15.3298,15.3411,15.2959,15.3072,125123.1527
2011-03-28 15:30:00,27.1,27.17,27.1,27.15,99945.26546250684,15.3072,15.3468,15.3072,15.3355,99945.2655
2011-03-28 15:35:00,27.16,27.16,27.11,27.15,82868.0897646415,15.3411,15.3411,15.3129,15.3355,82868.0898
2011-03-28 15:40:00,27.15,27.16,27.07,27.08,129611.38478379858,15.3355,15.3411,15.2903,15.2959,129611.3848
2011-03-28 15:45:00,27.07,27.09,27.02,27.05,264148.8779419814,15.2903,15.3016,15.262,15.279,264148.8779
2011-03-28 15:50:00,27.04,27.1,27.04,27.06,209195.4022988506,15.2733,15.3072,15.2733,15.2846,209195.4023
2011-03-28 15:55:00,27.05,27.06,26.98,27.01,361029.0093048714,15.279,15.2846,15.2394,15.2564,361029.0093
2011-03-29 09:30:00,27.25,27.26,27.02,27.05,288888.8888888889,15.3919,15.3976,15.262,15.279,288888.8889
2011-03-29 09:35:00,27.07,27.1,26.81,26.98,410618.5002736727,15.2903,15.3072,15.1434,15.2394,410618.5003
2011-03-29 09:40:00,26.98,26.99,26.88,26.94,132567.04980842912,15.2394,15.2451,15.183,15.2168,132567.0498
2011-03-29 09:45:00,26.94,26.94,26.76,26.8,177011.49425287358,15.2168,15.2168,15.1152,15.1378,177011.4943
2011-03-29 09:50:00,26.8,26.93,26.8,26.86,111330.04926108375,15.1378,15.2112,15.1378,15.1717,111330.0493
2011-03-29 09:55:00,26.85,26.88,26.77,26.83,159277.5041050903,15.166,15.183,15.1208,15.1547,159277.5041
2011-03-29 10:00:00,26.82,26.98,26.78,26.97,161576.35467980296,15.1491,15.2394,15.1265,15.2338,161576.3547
2011-03-29 10:05:00,26.98,26.98,26.85,26.88,109031.1986863711,15.2394,15.2394,15.166,15.183,109031.1987
2011-03-29 10:10:00,26.88,27.0,26.88,27.0,113957.30706075534,15.183,15.2507,15.183,15.2507,113957.3071
2011-03-29 10:15:00,27.0,27.14,27.0,27.14,180623.973727422,15.2507,15.3298,15.2507,15.3298,180623.9737
2011-03-29 10:20:00,27.14,27.17,27.1,27.13,59551.17679255611,15.3298,15.3468,15.3072,15.3242,59551.1768
2011-03-29 10:25:00,27.13,27.13,26.98,26.99,161466.88560481663,15.3242,15.3242,15.2394,15.2451,161466.8856
2011-03-29 10:30:00,26.99,27.08,26.99,27.04,98084.29118773948,15.2451,15.2959,15.2451,15.2733,98084.2912
2011-03-29 10:35:00,27.04,27.09,27.03,27.04,54734.53749315818,15.2733,15.3016,15.2677,15.2733,54734.5375
2011-03-29 10:40:00,27.05,27.15,27.05,27.14,87794.19813902573,15.279,15.3355,15.279,15.3298,87794.1981
2011-03-29 10:45:00,27.15,27.3,27.15,27.25,128297.7558839628,15.3355,15.4202,15.3355,15.3919,128297.7559
2011-03-29 10:50:00,27.25,27.29,27.18,27.2,103338.80678708263,15.3919,15.4145,15.3524,15.3637,103338.8068
2011-03-29 10:55:00,27.21,27.28,27.21,27.27,67761.35741652983,15.3694,15.4089,15.3694,15.4032,67761.3574
2011-03-29 11:00:00,27.28,27.3,27.24,27.3,70498.08429118774,15.4089,15.4202,15.3863,15.4202,70498.0843
2011-03-29 11:05:00,27.3,27.3,27.24,27.3,62944.71811713191,15.4202,15.4202,15.3863,15.4202,62944.7181
2011-03-29 11:10:00,27.3,27.31,27.26,27.3,81554.46086480569,15.4202,15.4258,15.3976,15.4202,81554.4609
2011-03-29 11:15:00,27.3,27.37,27.3,27.36,121291.73508483854,15.4202,15.4597,15.4202,15.4541,121291.7351
2011-03-29 11:20:00,27.36,27.5,27.35,27.5,235030.10399562123,15.4541,15.5332,15.4484,15.5332,235030.104
2011-03-29 11:25:00,27.49,27.51,27.4,27.41,176026.27257799671,15.5275,15.5388,15.4767,15.4823,176026.2726
2011-03-29 11:30:00,27.4,27.45,27.35,27.36,172304.32402846197,15.4767,15.5049,15.4484,15.4541,172304.324
2011-03-29 11:35:00,27.36,27.36,27.26,27.31,305199.78106185,15.4541,15.4541,15.3976,15.4258,305199.7811
2011-03-29 11:40:00,27.31,27.33,27.27,27.3,63163.65626710455,15.4258,15.4371,15.4032,15.4202,63163.6563
2011-03-29 11:45:00,27.3,27.3,27.25,27.29,57580.73344280241,15.4202,15.4202,15.3919,15.4145,57580.7334
2011-03-29 11:50:00,27.29,27.33,27.29,27.31,128735.63218390803,15.4145,15.4371,15.4145,15.4258,128735.6322
2011-03-29 11:55:00,27.31,27.39,27.3,27.35,179857.69020251778,15.4258,15.471,15.4202,15.4484,179857.6902
2011-03-29 12:00:00,27.36,27.38,27.31,27.37,94800.21893814998,15.4541,15.4654,15.4258,15.4597,94800.2189
2011-03-29 12:05:00,27.37,27.4,27.36,27.38,45977.01149425288,15.4597,15.4767,15.4541,15.4654,45977.0115
2011-03-29 12:10:00,27.39,27.4,27.35,27.36,29775.588396278054,15.471,15.4767,15.4484,15.4541,29775.5884
2011-03-29 12:15:00,27.36,27.43,27.35,27.41,74329.50191570881,15.4541,15.4936,15.4484,15.4823,74329.5019
2011-03-29 12:20:00,27.41,27.42,27.38,27.4,33497.53694581281,15.4823,15.488,15.4654,15.4767,33497.5369
2011-03-29 12:25:00,27.4,27.42,27.4,27.4,73344.28024083197,15.4767,15.488,15.4767,15.4767,73344.2802
2011-03-29 12:30:00,27.4,27.41,27.32,27.33,241817.18664477285,15.4767,15.4823,15.4315,15.4371,241817.1866
2011-03-29 12:35:00,27.33,27.36,27.31,27.35,45320.19704433498,15.4371,15.4541,15.4258,15.4484,45320.197
2011-03-29 12:40:00,27.34,27.36,27.31,27.32,35249.04214559387,15.4428,15.4541,15.4258,15.4315,35249.0421
2011-03-29 12:45:00,27.33,27.42,27.31,27.41,133223.86425834702,15.4371,15.488,15.4258,15.4823,133223.8643
2011-03-29 12:50:00,27.41,27.46,27.4,27.44,166064.58675424193,15.4823,15.5106,15.4767,15.4993,166064.5868
2011-03-29 12:55:00,27.44,27.58,27.44,27.55,228243.02134646964,15.4993,15.5783,15.4993,15.5614,228243.0213
2011-03-29 13:00:00,27.55,27.58,27.54,27.57,111767.925561029,15.5614,15.5783,15.5558,15.5727,111767.9256
2011-03-29 13:05:00,27.57,27.62,27.57,27.61,123700.0547345375,15.5727,15.6009,15.5727,15.5953,123700.0547
2011-03-29 13:10:00,27.62,27.66,27.54,27.58,459222.7695675972,15.6009,15.6235,15.5558,15.5783,459222.7696
2011-03-29 13:15:00,27.56,27.57,27.49,27.5,141324.57580733445,15.567,15.5727,15.5275,15.5332,141324.5758
2011-03-29 13:20:00,27.5,27.52,27.48,27.5,60098.52216748769,15.5332,15.5445,15.5219,15.5332,60098.5222
2011-03-29 13:25:00,27.48,27.52,27.47,27.51,44772.8516694034,15.5219,15.5445,15.5162,15.5388,44772.8517
2011-03-29 13:30:00,27.51,27.54,27.48,27.49,62287.903667214014,15.5388,15.5558,15.5219,15.5275,62287.9037
2011-03-29 13:35:00,27.49,27.53,27.49,27.51,36124.7947454844,15.5275,15.5501,15.5275,15.5388,36124.7947
2011-03-29 13:40:00,27.51,27.51,27.48,27.5,37000.54734537494,15.5388,15.5388,15.5219,15.5332,37000.5473
2011-03-29 13:45:00,27.49,27.54,27.49,27.54,34482.75862068966,15.5275,15.5558,15.5275,15.5558,34482.7586
2011-03-29 13:50:00,27.54,27.54,27.51,27.52,46962.23316912972,15.5558,15.5558,15.5388,15.5445,46962.2332
2011-03-29 13:55:00,27.53,27.57,27.52,27.54,58347.01696770662,15.5501,15.5727,15.5445,15.5558,58347.017
2011-03-29 14:00:00,27.54,27.59,27.54,27.59,80350.30103995622,15.5558,15.584,15.5558,15.584,80350.301
2011-03-29 14:05:00,27.59,27.61,27.56,27.59,45320.19704433498,15.584,15.5953,15.567,15.584,45320.197
2011-03-29 14:10:00,27.59,27.63,27.58,27.61,63492.06349206349,15.584,15.6066,15.5783,15.5953,63492.0635
2011-03-29 14:15:00,27.61,27.62,27.6,27.6,52545.15599343186,15.5953,15.6009,15.5896,15.5896,52545.156
2011-03-29 14:20:00,27.6,27.61,27.55,27.56,48166.3929939792,15.5896,15.5953,15.5614,15.567,48166.393
2011-03-29 14:25:00,27.57,27.57,27.54,27.55,31527.09359605912,15.5727,15.5727,15.5558,15.5614,31527.0936
2011-03-29 14:30:00,27.55,27.62,27.54,27.62,94362.3426382047,15.5614,15.6009,15.5558,15.6009,94362.3426
2011-03-29 14:35:00,27.62,27.62,27.59,27.59,56595.51176792556,15.6009,15.6009,15.584,15.584,56595.5118
2011-03-29 14:40:00,27.59,27.68,27.59,27.65,175150.5199781062,15.584,15.6348,15.584,15.6179,175150.52
2011-03-29 14:45:00,27.64,27.69,27.62,27.66,158401.7515051998,15.6122,15.6405,15.6009,15.6235,158401.7515
2011-03-29 14:50:00,27.67,27.68,27.63,27.66,67761.35741652983,15.6292,15.6348,15.6066,15.6235,67761.3574
2011-03-29 14:55:00,27.66,27.66,27.62,27.62,40613.026819923376,15.6235,15.6235,15.6009,15.6009,40613.0268
2011-03-29 15:00:00,27.63,27.64,27.59,27.6,72906.4039408867,15.6066,15.6122,15.584,15.5896,72906.4039
2011-03-29 15:05:00,27.6,27.62,27.56,27.6,202846.19594964423,15.5896,15.6009,15.567,15.5896,202846.1959
2011-03-29 15:10:00,27.6,27.63,27.58,27.62,75205.25451559934,15.5896,15.6066,15.5783,15.6009,75205.2545
2011-03-29 15:15:00,27.62,27.63,27.6,27.61,148877.94198139026,15.6009,15.6066,15.5896,15.5953,148877.942
2011-03-29 15:20:00,27.61,27.67,27.6,27.63,162780.51450465244,15.5953,15.6292,15.5896,15.6066,162780.5145
2011-03-29 15:25:00,27.63,27.67,27.61,27.66,125561.02900930488,15.6066,15.6292,15.5953,15.6235,125561.029
2011-03-29 15:30:00,27.67,27.73,27.66,27.73,344718.1171319102,15.6292,15.6631,15.6235,15.6631,344718.1171
2011-03-29 15:35:00,27.72,27.81,27.72,27.73,360591.13300492615,15.6574,15.7083,15.6574,15.6631,360591.133
2011-03-29 15:40:00,27.73,27.8,27.72,27.79,312205.8018609743,15.6631,15.7026,15.6574,15.697,312205.8019
2011-03-29 15:45:00,27.79,27.83,27.77,27.81,284400.65681444993,15.697,15.7196,15.6857,15.7083,284400.6568
2011-03-29 15:50:00,27.81,27.82,27.78,27.79,216967.70662287905,15.7083,15.7139,15.6913,15.697,216967.7066
2011-03-29 15:55:00,27.79,27.82,27.78,27.81,308045.9770114943,15.697,15.7139,15.6913,15.7083,308045.977
2011-03-30 09:30:00,28.18,28.21,27.95,27.99,438204.70717022446,15.9173,15.9342,15.7873,15.8099,438204.7072
2011-03-30 09:35:00,27.97,28.12,27.92,28.01,212260.53639846743,15.7986,15.8834,15.7704,15.8212,212260.5364
2011-03-30 09:40:00,28.01,28.12,28.0,28.06,272468.52764094144,15.8212,15.8834,15.8156,15.8495,272468.5276
2011-03-30 09:45:00,28.06,28.07,27.94,28.0,199343.1855500821,15.8495,15.8551,15.7817,15.8156,199343.1856
2011-03-30 09:50:00,27.99,28.09,27.95,28.08,172961.13847837987,15.8099,15.8664,15.7873,15.8608,172961.1385
2011-03-30 09:55:00,28.08,28.08,27.93,27.96,150738.91625615765,15.8608,15.8608,15.776,15.793,150738.9163
2011-03-30 10:00:00,27.96,28.03,27.91,27.93,130815.54460864808,15.793,15.8325,15.7647,15.776,130815.5446
2011-03-30 10:05:00,27.93,27.93,27.72,27.75,227038.86152162016,15.776,15.776,15.6574,15.6744,227038.8615
2011-03-30 10:10:00,27.75,27.88,27.68,27.8,176683.08702791462,15.6744,15.7478,15.6348,15.7026,176683.087
2011-03-30 10:15:00,27.8,27.88,27.76,27.82,109250.13683634374,15.7026,15.7478,15.68,15.7139,109250.1368
2011-03-30 10:20:00,27.82,27.84,27.74,27.82,118445.53913519433,15.7139,15.7252,15.6687,15.7139,118445.5391
2011-03-30 10:25:00,27.82,27.84,27.73,27.75,100711.54898741106,15.7139,15.7252,15.6631,15.6744,100711.549
2011-03-30 10:30:00,27.75,27.82,27.72,27.72,202298.85057471265,15.6744,15.7139,15.6574,15.6574,202298.8506
2011-03-30 10:35:00,27.72,27.73,27.58,27.65,238861.5216201424,15.6574,15.6631,15.5783,15.6179,238861.5216
2011-03-30 10:40:00,27.64,27.67,27.58,27.65,203503.01039956213,15.6122,15.6292,15.5783,15.6179,203503.0104
2011-03-30 10:45:00,27.65,27.68,27.61,27.63,215325.6704980843,15.6179,15.6348,15.5953,15.6066,215325.6705
2011-03-30 10:50:00,27.62,27.65,27.52,27.57,259660.6458675424,15.6009,15.6179,15.5445,15.5727,259660.6459
2011-03-30 10:55:00,27.57,27.64,27.56,27.64,150957.85440613027,15.5727,15.6122,15.567,15.6122,150957.8544
2011-03-30 11:00:00,27.63,27.69,27.63,27.67,112862.61631089218,15.6066,15.6405,15.6066,15.6292,112862.6163
2011-03-30 11:05:00,27.66,27.73,27.62,27.72,82758.62068965517,15.6235,15.6631,15.6009,15.6574,82758.6207
2011-03-30 11:10:00,27.72,27.77,27.71,27.72,109250.13683634374,15.6574,15.6857,15.6518,15.6574,109250.1368
2011-03-30 11:15:00,27.72,27.8,27.71,27.8,83634.3732895457,15.6574,15.7026,15.6518,15.7026,83634.3733
2011-03-30 11:20:00,27.8,27.89,27.78,27.89,200437.8762999453,15.7026,15.7534,15.6913,15.7534,200437.8763
2011-03-30 11:25:00,27.86,27.96,27.86,27.96,212260.53639846743,15.7365,15.793,15.7365,15.793,212260.5364
2011-03-30 11:30:00,27.96,28.02,27.93,28.0,167487.68472906406,15.793,15.8269,15.776,15.8156,167487.6847
2011-03-30 11:35:00,28.01,28.11,28.01,28.11,207881.7733990148,15.8212,15.8777,15.8212,15.8777,207881.7734
2011-03-30 11:40:00,28.11,28.12,28.07,28.07,118992.88451012588,15.8777,15.8834,15.8551,15.8551,118992.8845
2011-03-30 11:45:00,28.07,28.11,28.04,28.09,229994.52654625068,15.8551,15.8777,15.8382,15.8664,229994.5265
2011-03-30 11:50:00,28.08,28.15,28.05,28.12,122495.89490968802,15.8608,15.9003,15.8438,15.8834,122495.8949
2011-03-30 11:55:00,28.11,28.17,28.11,28.16,114176.24521072795,15.8777,15.9116,15.8777,15.906,114176.2452
2011-03-30 12:00:00,28.17,28.19,28.13,28.19,113957.30706075534,15.9116,15.9229,15.889,15.9229,113957.3071
2011-03-30 12:05:00,28.18,28.21,28.17,28.21,79036.67214012041,15.9173,15.9342,15.9116,15.9342,79036.6721
2011-03-30 12:10:00,28.21,28.25,28.19,28.24,106622.87903667217,15.9342,15.9568,15.9229,15.9511,106622.879
2011-03-30 12:15:00,28.24,28.28,28.16,28.22,202955.6650246305,15.9511,15.9737,15.906,15.9398,202955.665
2011-03-30 12:20:00,28.22,28.26,28.19,28.22,75862.06896551725,15.9398,15.9624,15.9229,15.9398,75862.069
2011-03-30 12:25:00,28.22,28.22,28.11,28.13,135194.30760810073,15.9398,15.9398,15.8777,15.889,135194.3076
2011-03-30 12:30:00,28.12,28.15,28.08,28.12,65900.38314176246,15.8834,15.9003,15.8608,15.8834,65900.3831
2011-03-30 12:35:00,28.11,28.16,28.09,28.13,46414.88779419814,15.8777,15.906,15.8664,15.889,46414.8878
2011-03-30 12:40:00,28.13,28.14,28.09,28.14,50684.18171866448,15.889,15.8947,15.8664,15.8947,50684.1817
2011-03-30 12:45:00,28.14,28.14,28.06,28.08,122386.4258347017,15.8947,15.8947,15.8495,15.8608,122386.4258
2011-03-30 12:50:00,28.08,28.1,28.04,28.04,84181.71866447729,15.8608,15.8721,15.8382,15.8382,84181.7187
2011-03-30 12:55:00,28.04,28.14,28.04,28.12,112205.80186097429,15.8382,15.8947,15.8382,15.8834,112205.8019
2011-03-30 13:00:00,28.12,28.15,28.09,28.1,90749.86316365626,15.8834,15.9003,15.8664,15.8721,90749.8632
2011-03-30 13:05:00,28.1,28.14,28.09,28.13,105966.06458675423,15.8721,15.8947,15.8664,15.889,105966.0646
2011-03-30 13:10:00,28.14,28.14,28.09,28.11,58894.36234263821,15.8947,15.8947,15.8664,15.8777,58894.3623
2011-03-30 13:15:00,28.1,28.14,28.09,28.1,68637.11001642037,15.8721,15.8947,15.8664,15.8721,68637.11
2011-03-30 13:20:00,28.1,28.13,28.1,28.1,54625.06841817187,15.8721,15.889,15.8721,15.8721,54625.0684
2011-03-30 13:25:00,28.11,28.13,28.06,28.13,107717.56978653531,15.8777,15.889,15.8495,15.889,107717.5698
2011-03-30 13:30:00,28.13,28.14,28.1,28.14,111001.6420361248,15.889,15.8947,15.8721,15.8947,111001.642
2011-03-30 13:35:00,28.14,28.21,28.14,28.17,138806.78708264916,15.8947,15.9342,15.8947,15.9116,138806.7871
2011-03-30 13:40:00,28.17,28.19,28.14,28.14,46743.29501915709,15.9116,15.9229,15.8947,15.8947,46743.295
2011-03-30 13:45:00,28.14,28.15,28.12,28.15,61631.08921729612,15.8947,15.9003,15.8834,15.9003,61631.0892
2011-03-30 13:50:00,28.15,28.16,28.04,28.09,112753.14723590588,15.9003,15.906,15.8382,15.8664,112753.1472
2011-03-30 13:55:00,28.09,28.1,28.07,28.09,52545.15599343186,15.8664,15.8721,15.8551,15.8664,52545.156
2011-03-30 14:00:00,28.09,28.1,28.08,28.09,103338.80678708263,15.8664,15.8721,15.8608,15.8664,103338.8068
2011-03-30 14:05:00,28.09,28.09,28.04,28.04,81554.46086480569,15.8664,15.8664,15.8382,15.8382,81554.4609
2011-03-30 14:10:00,28.04,28.05,28.03,28.04,67104.54296661193,15.8382,15.8438,15.8325,15.8382,67104.543
2011-03-30 14:15:00,28.04,28.04,28.01,28.03,76190.4761904762,15.8382,15.8382,15.8212,15.8325,76190.4762
2011-03-30 14:20:00,28.04,28.04,28.01,28.03,197153.80405035577,15.8382,15.8382,15.8212,15.8325,197153.8041
2011-03-30 14:25:00,28.03,28.05,28.02,28.04,98084.29118773948,15.8325,15.8438,15.8269,15.8382,98084.2912
2011-03-30 14:30:00,28.04,28.04,28.03,28.04,91625.6157635468,15.8382,15.8382,15.8325,15.8382,91625.6158
2011-03-30 14:35:00,28.04,28.05,28.03,28.04,56376.57361795293,15.8382,15.8438,15.8325,15.8382,56376.5736
2011-03-30 14:40:00,28.04,28.07,28.03,28.04,71373.83689107827,15.8382,15.8551,15.8325,15.8382,71373.8369
2011-03-30 14:45:00,28.03,28.04,27.97,27.97,103776.68308702792,15.8325,15.8382,15.7986,15.7986,103776.6831
2011-03-30 14:50:00,27.96,27.98,27.89,27.94,160591.13300492612,15.793,15.8043,15.7534,15.7817,160591.133
2011-03-30 14:55:00,27.94,27.96,27.93,27.96,57580.73344280241,15.7817,15.793,15.776,15.793,57580.7334
2011-03-30 15:00:00,27.95,27.96,27.92,27.93,95785.44061302682,15.7873,15.793,15.7704,15.776,95785.4406
2011-03-30 15:05:00,27.93,27.93,27.88,27.88,81992.33716475096,15.776,15.776,15.7478,15.7478,81992.3372
2011-03-30 15:10:00,27.88,27.92,27.87,27.89,71592.7750410509,15.7478,15.7704,15.7421,15.7534,71592.775
2011-03-30 15:15:00,27.89,27.92,27.83,27.92,126655.71975916805,15.7534,15.7704,15.7196,15.7704,126655.7198
2011-03-30 15:20:00,27.92,27.92,27.85,27.87,84510.12588943624,15.7704,15.7704,15.7309,15.7421,84510.1259
2011-03-30 15:25:00,27.87,27.88,27.83,27.84,117022.4411603722,15.7421,15.7478,15.7196,15.7252,117022.4412
2011-03-30 15:30:00,27.84,27.88,27.83,27.88,180076.62835249043,15.7252,15.7478,15.7196,15.7478,180076.6284
2011-03-30 15:35:00,27.88,27.95,27.88,27.92,222441.1603721949,15.7478,15.7873,15.7478,15.7704,222441.1604
2011-03-30 15:40:00,27.93,27.98,27.92,27.98,157307.06075533663,15.776,15.8043,15.7704,15.8043,157307.0608
2011-03-30 15:45:00,27.98,28.02,27.94,27.97,342747.67378215655,15.8043,15.8269,15.7817,15.7986,342747.6738
2011-03-30 15:50:00,27.96,28.01,27.93,28.0,387192.118226601,15.793,15.8212,15.776,15.8156,387192.1182
2011-03-30 15:55:00,28.0,28.11,27.97,28.1,1187848.932676519,15.8156,15.8777,15.7986,15.8721,1187848.9327
2011-03-31 09:30:00,27.56,27.9,27.52,27.86,514942.5287356322,15.567,15.7591,15.5445,15.7365,514942.5287
2011-03-31 09:35:00,27.86,27.95,27.81,27.93,288560.48166392994,15.7365,15.7873,15.7083,15.776,288560.4817
2011-03-31 09:40:00,27.93,28.03,27.82,27.83,145374.93158182813,15.776,15.8325,15.7139,15.7196,145374.9316
2011-03-31 09:45:00,27.83,27.85,27.75,27.78,232183.90804597703,15.7196,15.7309,15.6744,15.6913,232183.908
2011-03-31 09:50:00,27.77,27.78,27.51,27.6,326217.8434592228,15.6857,15.6913,15.5388,15.5896,326217.8435
2011-03-31 09:55:00,27.6,27.76,27.59,27.72,128954.57033388068,15.5896,15.68,15.584,15.6574,128954.5703
2011-03-31 10:00:00,27.71,27.71,27.55,27.56,147564.31308155446,15.6518,15.6518,15.5614,15.567,147564.3131
2011-03-31 10:05:00,27.56,27.59,27.47,27.51,198686.37110016425,15.567,15.584,15.5162,15.5388,198686.3711
2011-03-31 10:10:00,27.51,27.56,27.41,27.56,161576.35467980296,15.5388,15.567,15.4823,15.567,161576.3547
2011-03-31 10:15:00,27.56,27.61,27.48,27.48,155883.9627805145,15.567,15.5953,15.5219,15.5219,155883.9628
2011-03-31 10:20:00,27.48,27.5,27.42,27.43,188615.2162014231,15.5219,15.5332,15.488,15.4936,188615.2162
2011-03-31 10:25:00,27.42,27.54,27.41,27.52,130268.19923371648,15.488,15.5558,15.4823,15.5445,130268.1992
2011-03-31 10:30:00,27.51,27.6,27.51,27.51,129939.79200875752,15.5388,15.5896,15.5388,15.5388,129939.792
2011-03-31 10:35:00,27.52,27.63,27.51,27.59,112753.14723590588,15.5445,15.6066,15.5388,15.584,112753.1472
2011-03-31 10:40:00,27.59,27.6,27.51,27.57,93814.99726327312,15.584,15.5896,15.5388,15.5727,93814.9973
2011-03-31 10:45:00,27.58,27.59,27.52,27.54,67870.82649151616,15.5783,15.584,15.5445,15.5558,67870.8265
2011-03-31 10:50:00,27.54,27.57,27.5,27.53,111439.51833607006,15.5558,15.5727,15.5332,15.5501,111439.5183
2011-03-31 10:55:00,27.54,27.59,27.53,27.58,84510.12588943624,15.5558,15.584,15.5501,15.5783,84510.1259
2011-03-31 11:00:00,27.59,27.6,27.5,27.51,78927.2030651341,15.584,15.5896,15.5332,15.5388,78927.2031
2011-03-31 11:05:00,27.51,27.53,27.43,27.44,129282.97755883964,15.5388,15.5501,15.4936,15.4993,129282.9776
2011-03-31 11:10:00,27.44,27.49,27.43,27.47,100930.4871373837,15.4993,15.5275,15.4936,15.5162,100930.4871
2011-03-31 11:15:00,27.46,27.53,27.44,27.5,138478.37985769022,15.5106,15.5501,15.4993,15.5332,138478.3799
2011-03-31 11:20:00,27.5,27.51,27.45,27.47,60317.46031746032,15.5332,15.5388,15.5049,15.5162,60317.4603
2011-03-31 11:25:00,27.47,27.5,27.46,27.48,52983.03229337712,15.5162,15.5332,15.5106,15.5219,52983.0323
2011-03-31 11:30:00,27.48,27.49,27.41,27.42,135522.71483305967,15.5219,15.5275,15.4823,15.488,135522.7148
2011-03-31 11:35:00,27.41,27.45,27.4,27.43,162780.51450465244,15.4823,15.5049,15.4767,15.4936,162780.5145
2011-03-31 11:40:00,27.42,27.43,27.34,27.42,210399.56212370007,15.488,15.4936,15.4428,15.488,210399.5621
2011-03-31 11:45:00,27.42,27.43,27.38,27.41,90749.86316365626,15.488,15.4936,15.4654,15.4823,90749.8632
2011-03-31 11:50:00,27.41,27.46,27.4,27.41,184783.79857690205,15.4823,15.5106,15.4767,15.4823,184783.7986
2011-03-31 11:55:00,27.41,27.46,27.41,27.44,71264.36781609195,15.4823,15.5106,15.4823,15.4993,71264.3678
2011-03-31 12:00:00,27.45,27.53,27.41,27.5,142638.20470717025,15.5049,15.5501,15.4823,15.5332,142638.2047
2011-03-31 12:05:00,27.5,27.52,27.48,27.5,83524.90421455938,15.5332,15.5445,15.5219,15.5332,83524.9042
2011-03-31 12:10:00,27.49,27.5,27.43,27.5,136398.4674329502,15.5275,15.5332,15.4936,15.5332,136398.4674
2011-03-31 12:15:00,27.5,27.51,27.47,27.51,112096.33278598796,15.5332,15.5388,15.5162,15.5388,112096.3328
2011-03-31 12:20:00,27.51,27.6,27.5,27.59,82977.5588396278,15.5388,15.5896,15.5332,15.584,82977.5588
2011-03-31 12:25:00,27.6,27.71,27.58,27.67,200109.46907498632,15.5896,15.6518,15.5783,15.6292,200109.4691
2011-03-31 12:30:00,27.66,27.68,27.6,27.67,197920.08757526,15.6235,15.6348,15.5896,15.6292,197920.0876
2011-03-31 12:35:00,27.67,27.69,27.64,27.66,126546.25068418172,15.6292,15.6405,15.6122,15.6235,126546.2507
2011-03-31 12:40:00,27.66,27.71,27.66,27.71,107608.100711549,15.6235,15.6518,15.6235,15.6518,107608.1007
2011-03-31 12:45:00,27.71,27.73,27.67,27.7,114176.24521072795,15.6518,15.6631,15.6292,15.6461,114176.2452
2011-03-31 12:50:00,27.7,27.75,27.7,27.75,123262.17843459224,15.6461,15.6744,15.6461,15.6744,123262.1784
2011-03-31 12:55:00,27.75,27.77,27.72,27.74,100711.54898741106,15.6744,15.6857,15.6574,15.6687,100711.549
2011-03-31 13:00:00,27.74,27.77,27.67,27.68,101039.95621237002,15.6687,15.6857,15.6292,15.6348,101039.9562
2011-03-31 13:05:00,27.67,27.68,27.62,27.64,111877.39463601532,15.6292,15.6348,15.6009,15.6122,111877.3946
2011-03-31 13:10:00,27.64,27.65,27.62,27.63,72468.52764094144,15.6122,15.6179,15.6009,15.6066,72468.5276
2011-03-31 13:15:00,27.62,27.64,27.61,27.61,74110.56376573618,15.6009,15.6122,15.5953,15.5953,74110.5638
2011-03-31 13:20:00,27.62,27.62,27.56,27.58,110892.17296113848,15.6009,15.6009,15.567,15.5783,110892.173
2011-03-31 13:25:00,27.58,27.59,27.55,27.55,61521.6201423098,15.5783,15.584,15.5614,15.5614,61521.6201
2011-03-31 13:30:00,27.55,27.62,27.55,27.62,108812.26053639848,15.5614,15.6009,15.5614,15.6009,108812.2605
2011-03-31 13:35:00,27.62,27.68,27.62,27.66,49917.898193760266,15.6009,15.6348,15.6009,15.6235,49917.8982
2011-03-31 13:40:00,27.65,27.66,27.56,27.57,124794.74548440066,15.6179,15.6235,15.567,15.5727,124794.7455
2011-03-31 13:45:00,27.58,27.59,27.52,27.52,60207.991242474,15.5783,15.584,15.5445,15.5445,60207.9912
2011-03-31 13:50:00,27.53,27.53,27.49,27.5,69184.45539135195,15.5501,15.5501,15.5275,15.5332,69184.4554
2011-03-31 13:55:00,27.5,27.5,27.42,27.44,141543.51395730706,15.5332,15.5332,15.488,15.4993,141543.514
2011-03-31 14:00:00,27.44,27.52,27.44,27.51,97865.35303776684,15.4993,15.5445,15.4993,15.5388,97865.353
2011-03-31 14:05:00,27.5,27.51,27.44,27.46,129173.50848385332,15.5332,15.5388,15.4993,15.5106,129173.5085
2011-03-31 14:10:00,27.46,27.47,27.41,27.42,187082.64915161463,15.5106,15.5162,15.4823,15.488,187082.6492
2011-03-31 14:15:00,27.42,27.5,27.42,27.46,86918.4455391352,15.488,15.5332,15.488,15.5106,86918.4455
2011-03-31 14:20:00,27.45,27.46,27.43,27.43,88122.60536398468,15.5049,15.5106,15.4936,15.4936,88122.6054
2011-03-31 14:25:00,27.43,27.44,27.4,27.42,98522.16748768474,15.4936,15.4993,15.4767,15.488,98522.1675
2011-03-31 14:30:00,27.42,27.42,27.39,27.4,98631.63656267105,15.488,15.488,15.471,15.4767,98631.6366
2011-03-31 14:35:00,27.4,27.4,27.35,27.36,85933.22386425835,15.4767,15.4767,15.4484,15.4541,85933.2239
2011-03-31 14:40:00,27.35,27.4,27.34,27.37,106841.81718664478,15.4484,15.4767,15.4428,15.4597,106841.8172
2011-03-31 14:45:00,27.38,27.46,27.37,27.42,101915.70881226052,15.4654,15.5106,15.4597,15.488,101915.7088
2011-03-31 14:50:00,27.42,27.42,27.35,27.38,103338.80678708263,15.488,15.488,15.4484,15.4654,103338.8068
2011-03-31 14:55:00,27.38,27.4,27.37,27.4,86808.97646414889,15.4654,15.4767,15.4597,15.4767,86808.9765
2011-03-31 15:00:00,27.4,27.4,27.36,27.39,96332.7859879584,15.4767,15.4767,15.4541,15.471,96332.786
2011-03-31 15:05:00,27.39,27.41,27.38,27.4,95128.62616310891,15.471,15.4823,15.4654,15.4767,95128.6262
2011-03-31 15:10:00,27.39,27.4,27.34,27.34,117022.4411603722,15.471,15.4767,15.4428,15.4428,117022.4412
2011-03-31 15:15:00,27.34,27.39,27.34,27.38,103229.33771209634,15.4428,15.471,15.4428,15.4654,103229.3377
2011-03-31 15:20:00,27.38,27.39,27.36,27.36,107498.63163656268,15.4654,15.471,15.4541,15.4541,107498.6316
2011-03-31 15:25:00,27.36,27.37,27.31,27.35,165845.6486042693,15.4541,15.4597,15.4258,15.4484,165845.6486
2011-03-31 15:30:00,27.35,27.36,27.32,27.34,125670.4980842912,15.4484,15.4541,15.4315,15.4428,125670.4981
2011-03-31 15:35:00,27.33,27.35,27.31,27.35,203831.41762452107,15.4371,15.4484,15.4258,15.4484,203831.4176
2011-03-31 15:40:00,27.35,27.37,27.32,27.33,280021.8938149973,15.4484,15.4597,15.4315,15.4371,280021.8938
2011-03-31 15:45:00,27.33,27.34,27.24,27.26,579857.6902025178,15.4371,15.4428,15.3863,15.3976,579857.6902
2011-03-31 15:50:00,27.27,27.29,27.24,27.24,447400.109469075,15.4032,15.4145,15.3863,15.3863,447400.1095
2011-03-31 15:55:00,27.24,27.25,27.22,27.25,497865.3530377669,15.3863,15.3919,15.375,15.3919,497865.353
2011-04-01 09:30:00,27.46,27.59,27.4,27.55,367268.7465790914,15.5106,15.584,15.4767,15.5614,367268.7466
2011-04-01 09:35:00,27.57,27.57,27.41,27.56,188177.33990147783,15.5727,15.5727,15.4823,15.567,188177.3399
2011-04-01 09:40:00,27.56,27.56,27.45,27.45,115927.75041050903,15.567,15.567,15.5049,15.5049,115927.7504
2011-04-01 09:45:00,27.44,27.49,27.31,27.31,108155.44608648056,15.4993,15.5275,15.4258,15.4258,108155.4461
2011-04-01 09:50:00,27.31,27.36,27.3,27.35,143185.5500821018,15.4258,15.4541,15.4202,15.4484,143185.5501
2011-04-01 09:55:00,27.35,27.4,27.31,27.36,94909.6880131363,15.4484,15.4767,15.4258,15.4541,94909.688
2011-04-01 10:00:00,27.36,27.4,27.32,27.38,146141.21510673236,15.4541,15.4767,15.4315,15.4654,146141.2151
2011-04-01 10:05:00,27.38,27.47,27.34,27.46,187739.46360153257,15.4654,15.5162,15.4428,15.5106,187739.4636
2011-04-01 10:10:00,27.46,27.49,27.34,27.37,197701.1494252873,15.5106,15.5275,15.4428,15.4597,197701.1494
2011-04-01 10:15:00,27.38,27.41,27.34,27.39,224740.0109469075,15.4654,15.4823,15.4428,15.471,224740.0109
2011-04-01 10:20:00,27.39,27.41,27.36,27.39,108812.26053639848,15.471,15.4823,15.4541,15.471,108812.2605
2011-04-01 10:25:00,27.39,27.4,27.34,27.38,71592.7750410509,15.471,15.4767,15.4428,15.4654,71592.775
2011-04-01 10:30:00,27.39,27.4,27.39,27.4,93814.99726327312,15.471,15.4767,15.471,15.4767,93814.9973
2011-04-01 10:35:00,27.4,27.4,27.31,27.33,86590.03831417624,15.4767,15.4767,15.4258,15.4371,86590.0383
2011-04-01 10:40:00,27.32,27.32,27.22,27.24,135084.8385331144,15.4315,15.4315,15.375,15.3863,135084.8385
2011-04-01 10:45:00,27.24,27.26,27.21,27.25,84948.0021893815,15.3863,15.3976,15.3694,15.3919,84948.0022
2011-04-01 10:50:00,27.25,27.28,27.24,27.28,51669.403393541324,15.3919,15.4089,15.3863,15.4089,51669.4034
2011-04-01 10:55:00,27.28,27.38,27.28,27.38,91406.67761357415,15.4089,15.4654,15.4089,15.4654,91406.6776
2011-04-01 11:00:00,27.39,27.39,27.34,27.38,59441.70771756979,15.471,15.471,15.4428,15.4654,59441.7077
2011-04-01 11:05:00,27.38,27.4,27.36,27.39,95347.56431308156,15.4654,15.4767,15.4541,15.471,95347.5643
2011-04-01 11:10:00,27.39,27.4,27.39,27.4,55062.944718117134,15.471,15.4767,15.471,15.4767,55062.9447
2011-04-01 11:15:00,27.4,27.4,27.39,27.4,93267.65188834154,15.4767,15.4767,15.471,15.4767,93267.6519
2011-04-01 11:20:00,27.4,27.52,27.4,27.48,120853.85878489328,15.4767,15.5445,15.4767,15.5219,120853.8588
2011-04-01 11:25:00,27.48,27.5,27.43,27.47,98303.2293377121,15.5219,15.5332,15.4936,15.5162,98303.2293
2011-04-01 11:30:00,27.47,27.49,27.43,27.48,95894.90968801314,15.5162,15.5275,15.4936,15.5219,95894.9097
2011-04-01 11:35:00,27.47,27.49,27.41,27.47,106075.53366174056,15.5162,15.5275,15.4823,15.5162,106075.5337
2011-04-01 11:40:00,27.47,27.51,27.46,27.49,135741.6529830323,15.5162,15.5388,15.5106,15.5275,135741.653
2011-04-01 11:45:00,27.49,27.5,27.43,27.45,62506.84181718665,15.5275,15.5332,15.4936,15.5049,62506.8418
2011-04-01 11:50:00,27.47,27.5,27.46,27.49,32731.2534209086,15.5162,15.5332,15.5106,15.5275,32731.2534
2011-04-01 11:55:00,27.49,27.51,27.48,27.51,105856.59551176793,15.5275,15.5388,15.5219,15.5388,105856.5955
2011-04-01 12:00:00,27.51,27.51,27.48,27.51,99288.45101258896,15.5388,15.5388,15.5219,15.5388,99288.451
2011-04-01 12:05:00,27.5,27.51,27.46,27.5,127750.4105090312,15.5332,15.5388,15.5106,15.5332,127750.4105
2011-04-01 12:10:00,27.49,27.5,27.43,27.45,56595.51176792556,15.5275,15.5332,15.4936,15.5049,56595.5118
2011-04-01 12:15:00,27.45,27.48,27.44,27.46,54734.53749315818,15.5049,15.5219,15.4993,15.5106,54734.5375
2011-04-01 12:20:00,27.46,27.47,27.45,27.47,43787.62999452655,15.5106,15.5162,15.5049,15.5162,43787.63
2011-04-01 12:25:00,27.46,27.47,27.45,27.47,37000.54734537494,15.5106,15.5162,15.5049,15.5162,37000.5473
2011-04-01 12:30:00,27.48,27.5,27.46,27.47,86042.69293924466,15.5219,15.5332,15.5106,15.5162,86042.6929
2011-04-01 12:35:00,27.48,27.5,27.47,27.49,56923.91899288452,15.5219,15.5332,15.5162,15.5275,56923.919
2011-04-01 12:40:00,27.5,27.54,27.49,27.53,100164.20361247948,15.5332,15.5558,15.5275,15.5501,100164.2036
2011-04-01 12:45:00,27.53,27.53,27.46,27.47,69403.39354132458,15.5501,15.5501,15.5106,15.5162,69403.3935
2011-04-01 12:50:00,27.47,27.54,27.47,27.54,112862.61631089218,15.5162,15.5558,15.5162,15.5558,112862.6163
2011-04-01 12:55:00,27.54,27.6,27.53,27.59,135194.30760810073,15.5558,15.5896,15.5501,15.584,135194.3076
2011-04-01 13:00:00,27.59,27.6,27.56,27.57,53639.84674329502,15.584,15.5896,15.567,15.5727,53639.8467
2011-04-01 13:05:00,27.58,27.58,27.55,27.57,27695.675971538043,15.5783,15.5783,15.5614,15.5727,27695.676
2011-04-01 13:10:00,27.57,27.6,27.57,27.59,82868.0897646415,15.5727,15.5896,15.5727,15.584,82868.0898
2011-04-01 13:15:00,27.59,27.59,27.55,27.55,55938.69731800767,15.584,15.584,15.5614,15.5614,55938.6973
2011-04-01 13:20:00,27.56,27.58,27.53,27.56,39846.74329501916,15.567,15.5783,15.5501,15.567,39846.7433
2011-04-01 13:25:00,27.56,27.58,27.55,27.56,26053.63984674329,15.567,15.5783,15.5614,15.567,26053.6398
2011-04-01 13:30:00,27.56,27.58,27.54,27.58,82211.27531472359,15.567,15.5783,15.5558,15.5783,82211.2753
2011-04-01 13:35:00,27.58,27.62,27.57,27.61,44334.97536945813,15.5783,15.6009,15.5727,15.5953,44334.9754
2011-04-01 13:40:00,27.62,27.62,27.59,27.61,41050.90311986864,15.6009,15.6009,15.584,15.5953,41050.9031
2011-04-01 13:45:00,27.6,27.61,27.56,27.61,34263.82047071702,15.5896,15.5953,15.567,15.5953,34263.8205
2011-04-01 13:50:00,27.62,27.62,27.58,27.59,60974.27476737822,15.6009,15.6009,15.5783,15.584,60974.2748
2011-04-01 13:55:00,27.59,27.59,27.57,27.57,32840.72249589491,15.584,15.584,15.5727,15.5727,32840.7225
2011-04-01 14:00:00,27.57,27.59,27.57,27.58,61521.6201423098,15.5727,15.584,15.5727,15.5783,61521.6201
2011-04-01 14:05:00,27.59,27.6,27.58,27.58,111330.04926108375,15.584,15.5896,15.5783,15.5783,111330.0493
2011-04-01 14:10:00,27.59,27.59,27.55,27.55,61959.49644225506,15.584,15.584,15.5614,15.5614,61959.4964
2011-04-01 14:15:00,27.56,27.6,27.55,27.59,68746.57909140667,15.567,15.5896,15.5614,15.584,68746.5791
2011-04-01 14:20:00,27.6,27.62,27.59,27.62,126874.65790914067,15.5896,15.6009,15.584,15.6009,126874.6579
2011-04-01 14:25:00,27.62,27.63,27.6,27.62,126655.71975916805,15.6009,15.6066,15.5896,15.6009,126655.7198
2011-04-01 14:30:00,27.63,27.64,27.62,27.62,95347.56431308156,15.6066,15.6122,15.6009,15.6009,95347.5643
2011-04-01 14:35:00,27.63,27.65,27.62,27.62,69950.73891625616,15.6066,15.6179,15.6009,15.6009,69950.7389
2011-04-01 14:40:00,27.62,27.62,27.46,27.47,178653.53037766833,15.6009,15.6009,15.5106,15.5162,178653.5304
2011-04-01 14:45:00,27.46,27.52,27.42,27.49,131800.76628352492,15.5106,15.5445,15.488,15.5275,131800.7663
2011-04-01 14:50:00,27.48,27.51,27.43,27.43,134756.43130815544,15.5219,15.5388,15.4936,15.4936,134756.4313
2011-04-01 14:55:00,27.44,27.44,27.37,27.39,244772.8516694034,15.4993,15.4993,15.4597,15.471,244772.8517
2011-04-01 15:00:00,27.39,27.4,27.31,27.36,160372.19485495347,15.471,15.4767,15.4258,15.4541,160372.1949
2011-04-01 15:05:00,27.37,27.39,27.32,27.33,137055.2818828681,15.4597,15.471,15.4315,15.4371,137055.2819
2011-04-01 15:10:00,27.33,27.34,27.24,27.25,169458.12807881774,15.4371,15.4428,15.3863,15.3919,169458.1281
2011-04-01 15:15:00,27.24,27.27,27.21,27.22,158949.09688013137,15.3863,15.4032,15.3694,15.375,158949.0969
2011-04-01 15:20:00,27.22,27.3,27.22,27.27,114614.12151067324,15.375,15.4202,15.375,15.4032,114614.1215
2011-04-01 15:25:00,27.28,27.36,27.27,27.34,187301.5873015873,15.4089,15.4541,15.4032,15.4428,187301.5873
2011-04-01 15:30:00,27.35,27.39,27.34,27.38,121620.14230979748,15.4484,15.471,15.4428,15.4654,121620.1423
2011-04-01 15:35:00,27.39,27.4,27.35,27.4,164969.89600437877,15.471,15.4767,15.4484,15.4767,164969.896
2011-04-01 15:40:00,27.39,27.43,27.38,27.42,267104.5429666119,15.471,15.4936,15.4654,15.488,267104.543
2011-04-01 15:45:00,27.43,27.49,27.4,27.4,284619.5949644226,15.4936,15.5275,15.4767,15.4767,284619.595
2011-04-01 15:50:00,27.4,27.41,27.38,27.4,236891.07827038865,15.4767,15.4823,15.4654,15.4767,236891.0783
2011-04-01 15:55:00,27.4,27.4,27.36,27.4,349206.34920634923,15.4767,15.4767,15.4541,15.4767,349206.3492
2011-04-04 09:30:00,27.55,27.66,27.51,27.55,234154.35139573072,15.5614,15.6235,15.5388,15.5614,234154.3514
2011-04-04 09:35:00,27.55,27.63,27.54,27.62,188615.2162014231,15.5614,15.6066,15.5558,15.6009,188615.2162
2011-04-04 09:40:00,27.63,27.63,27.52,27.55,183470.16967706624,15.6066,15.6066,15.5445,15.5614,183470.1697
2011-04-04 09:45:00,27.56,27.62,27.47,27.48,149863.1636562671,15.567,15.6009,15.5162,15.5219,149863.1637
2011-04-04 09:50:00,27.47,27.49,27.34,27.43,213793.10344827588,15.5162,15.5275,15.4428,15.4936,213793.1034
2011-04-04 09:55:00,27.42,27.44,27.35,27.4,123371.64750957854,15.488,15.4993,15.4484,15.4767,123371.6475
2011-04-04 10:00:00,27.41,27.45,27.37,27.42,103448.27586206896,15.4823,15.5049,15.4597,15.488,103448.2759
2011-04-04 10:05:00,27.41,27.44,27.37,27.41,110782.70388615216,15.4823,15.4993,15.4597,15.4823,110782.7039
2011-04-04 10:10:00,27.41,27.48,27.36,27.46,77723.04324028462,15.4823,15.5219,15.4541,15.5106,77723.0432
2011-04-04 10:15:00,27.47,27.5,27.42,27.47,67323.48111658456,15.5162,15.5332,15.488,15.5162,67323.4811
2011-04-04 10:20:00,27.48,27.51,27.43,27.49,55391.351943076086,15.5219,15.5388,15.4936,15.5275,55391.3519
2011-04-04 10:25:00,27.5,27.51,27.45,27.46,65462.50684181719,15.5332,15.5388,15.5049,15.5106,65462.5068
2011-04-04 10:30:00,27.46,27.51,27.44,27.48,54187.1921182266,15.5106,15.5388,15.4993,15.5219,54187.1921
2011-04-04 10:35:00,27.47,27.52,27.46,27.52,62068.96551724138,15.5162,15.5445,15.5106,15.5445,62068.9655
2011-04-04 10:40:00,27.53,27.56,27.41,27.42,158949.09688013137,15.5501,15.567,15.4823,15.488,158949.0969
2011-04-04 10:45:00,27.42,27.49,27.4,27.44,90421.45593869733,15.488,15.5275,15.4767,15.4993,90421.4559
2011-04-04 10:50:00,27.44,27.51,27.41,27.51,76190.4761904762,15.4993,15.5388,15.4823,15.5388,76190.4762
2011-04-04 10:55:00,27.51,27.51,27.45,27.51,89436.23426382047,15.5388,15.5388,15.5049,15.5388,89436.2343
2011-04-04 11:00:00,27.51,27.51,27.42,27.44,115380.40503557744,15.5388,15.5388,15.488,15.4993,115380.405
2011-04-04 11:05:00,27.45,27.45,27.36,27.39,153694.58128078817,15.5049,15.5049,15.4541,15.471,153694.5813
2011-04-04 11:10:00,27.38,27.41,27.34,27.38,129939.79200875752,15.4654,15.4823,15.4428,15.4654,129939.792
2011-04-04 11:15:00,27.39,27.42,27.38,27.41,127750.4105090312,15.471,15.488,15.4654,15.4823,127750.4105
2011-04-04 11:20:00,27.41,27.46,27.4,27.46,130487.13738368911,15.4823,15.5106,15.4767,15.5106,130487.1374
2011-04-04 11:25:00,27.45,27.54,27.44,27.52,52107.27969348659,15.5049,15.5558,15.4993,15.5445,52107.2797
2011-04-04 11:30:00,27.52,27.52,27.43,27.44,104214.55938697318,15.5445,15.5445,15.4936,15.4993,104214.5594
2011-04-04 11:35:00,27.45,27.48,27.41,27.47,62944.71811713191,15.5049,15.5219,15.4823,15.5162,62944.7181
2011-04-04 11:40:00,27.47,27.48,27.41,27.45,29994.526546250687,15.5162,15.5219,15.4823,15.5049,29994.5265
2011-04-04 11:45:00,27.46,27.51,27.46,27.51,37438.4236453202,15.5106,15.5388,15.5106,15.5388,37438.4236
2011-04-04 11:50:00,27.51,27.51,27.47,27.49,88888.88888888889,15.5388,15.5388,15.5162,15.5275,88888.8889
2011-04-04 11:55:00,27.49,27.52,27.48,27.5,62068.96551724138,15.5275,15.5445,15.5219,15.5332,62068.9655
2011-04-04 12:00:00,27.5,27.51,27.46,27.51,53749.315818281335,15.5332,15.5388,15.5106,15.5388,53749.3158
2011-04-04 12:05:00,27.51,27.51,27.46,27.47,37766.83087027915,15.5388,15.5388,15.5106,15.5162,37766.8309
2011-04-04 12:10:00,27.46,27.51,27.46,27.48,35577.44937055282,15.5106,15.5388,15.5106,15.5219,35577.4494
2011-04-04 12:15:00,27.48,27.49,27.46,27.46,39518.336070060206,15.5219,15.5275,15.5106,15.5106,39518.3361
2011-04-04 12:20:00,27.47,27.5,27.46,27.48,23973.727422003285,15.5162,15.5332,15.5106,15.5219,23973.7274
2011-04-04 12:25:00,27.48,27.5,27.47,27.47,26382.047071702244,15.5219,15.5332,15.5162,15.5162,26382.0471
2011-04-04 12:30:00,27.47,27.51,27.46,27.51,68965.51724137932,15.5162,15.5388,15.5106,15.5388,68965.5172
2011-04-04 12:35:00,27.51,27.54,27.5,27.53,44553.91351943076,15.5388,15.5558,15.5332,15.5501,44553.9135
2011-04-04 12:40:00,27.53,27.53,27.49,27.5,59003.831417624526,15.5501,15.5501,15.5275,15.5332,59003.8314
2011-04-04 12:45:00,27.5,27.52,27.47,27.52,106622.87903667217,15.5332,15.5445,15.5162,15.5445,106622.879
2011-04-04 12:50:00,27.52,27.52,27.48,27.51,101477.83251231528,15.5445,15.5445,15.5219,15.5388,101477.8325
2011-04-04 12:55:00,27.51,27.53,27.5,27.51,61959.49644225506,15.5388,15.5501,15.5332,15.5388,61959.4964
2011-04-04 13:00:00,27.51,27.52,27.51,27.51,35686.91844553914,15.5388,15.5445,15.5388,15.5388,35686.9184
2011-04-04 13:05:00,27.51,27.52,27.5,27.52,32512.31527093596,15.5388,15.5445,15.5332,15.5445,32512.3153
2011-04-04 13:10:00,27.51,27.52,27.51,27.51,18500.27367268747,15.5388,15.5445,15.5388,15.5388,18500.2737
2011-04-04 13:15:00,27.51,27.51,27.48,27.51,49151.61466885605,15.5388,15.5388,15.5219,15.5388,49151.6147
2011-04-04 13:20:00,27.51,27.51,27.48,27.49,47181.17131910235,15.5388,15.5388,15.5219,15.5275,47181.1713
2011-04-04 13:25:00,27.49,27.51,27.49,27.49,32402.846195949645,15.5275,15.5388,15.5275,15.5275,32402.8462
2011-04-04 13:30:00,27.49,27.5,27.45,27.49,68418.17186644774,15.5275,15.5332,15.5049,15.5275,68418.1719
2011-04-04 13:35:00,27.49,27.51,27.47,27.51,63820.47071702244,15.5275,15.5388,15.5162,15.5388,63820.4707
2011-04-04 13:40:00,27.5,27.62,27.49,27.62,137055.2818828681,15.5332,15.6009,15.5275,15.6009,137055.2819
2011-04-04 13:45:00,27.61,27.62,27.56,27.59,105090.31198686371,15.5953,15.6009,15.567,15.584,105090.312
2011-04-04 13:50:00,27.58,27.59,27.51,27.52,85933.22386425835,15.5783,15.584,15.5388,15.5445,85933.2239
2011-04-04 13:55:00,27.53,27.54,27.51,27.52,54296.66119321292,15.5501,15.5558,15.5388,15.5445,54296.6612
2011-04-04 14:00:00,27.52,27.53,27.48,27.51,50465.24356869185,15.5445,15.5501,15.5219,15.5388,50465.2436
2011-04-04 14:05:00,27.51,27.56,27.5,27.54,92391.89928845102,15.5388,15.567,15.5332,15.5558,92391.8993
2011-04-04 14:10:00,27.53,27.54,27.5,27.51,60974.27476737822,15.5501,15.5558,15.5332,15.5388,60974.2748
2011-04-04 14:15:00,27.51,27.53,27.51,27.51,31089.21729611385,15.5388,15.5501,15.5388,15.5388,31089.2173
2011-04-04 14:20:00,27.51,27.51,27.49,27.51,88451.01258894363,15.5388,15.5388,15.5275,15.5388,88451.0126
2011-04-04 14:25:00,27.5,27.54,27.49,27.51,88013.13628899836,15.5332,15.5558,15.5275,15.5388,88013.1363
2011-04-04 14:30:00,27.51,27.53,27.5,27.52,35577.44937055282,15.5388,15.5501,15.5332,15.5445,35577.4494
2011-04-04 14:35:00,27.51,27.51,27.5,27.51,77175.69786535304,15.5388,15.5388,15.5332,15.5388,77175.6979
2011-04-04 14:40:00,27.51,27.52,27.47,27.51,126327.3125342091,15.5388,15.5445,15.5162,15.5388,126327.3125
2011-04-04 14:45:00,27.51,27.53,27.5,27.52,51340.99616858238,15.5388,15.5501,15.5332,15.5445,51340.9962
2011-04-04 14:50:00,27.51,27.57,27.51,27.56,68527.64094143405,15.5388,15.5727,15.5388,15.567,68527.6409
2011-04-04 14:55:00,27.56,27.59,27.56,27.59,37328.95457033388,15.567,15.584,15.567,15.584,37328.9546
2011-04-04 15:00:00,27.58,27.59,27.54,27.55,90311.986863711,15.5783,15.584,15.5558,15.5614,90311.9869
2011-04-04 15:05:00,27.54,27.55,27.52,27.52,65243.56869184456,15.5558,15.5614,15.5445,15.5445,65243.5687
2011-04-04 15:10:00,27.53,27.55,27.52,27.52,114723.59058565956,15.5501,15.5614,15.5445,15.5445,114723.5906
2011-04-04 15:15:00,27.52,27.54,27.51,27.52,51997.81061850028,15.5445,15.5558,15.5388,15.5445,51997.8106
2011-04-04 15:20:00,27.53,27.57,27.52,27.54,100383.14176245211,15.5501,15.5727,15.5445,15.5558,100383.1418
2011-04-04 15:25:00,27.54,27.59,27.53,27.56,69841.26984126984,15.5558,15.584,15.5501,15.567,69841.2698
2011-04-04 15:30:00,27.55,27.59,27.53,27.56,133333.33333333334,15.5614,15.584,15.5501,15.567,133333.3333
2011-04-04 15:35:00,27.56,27.59,27.55,27.56,97208.53858784892,15.567,15.584,15.5614,15.567,97208.5386
2011-04-04 15:40:00,27.56,27.56,27.53,27.56,185987.9584017515,15.567,15.567,15.5501,15.567,185987.9584
2011-04-04 15:45:00,27.56,27.56,27.5,27.51,203940.8866995074,15.567,15.567,15.5332,15.5388,203940.8867
2011-04-04 15:50:00,27.5,27.51,27.46,27.49,165845.6486042693,15.5332,15.5388,15.5106,15.5275,165845.6486
2011-04-04 15:55:00,27.5,27.5,27.46,27.47,434811.1658456486,15.5332,15.5332,15.5106,15.5162,434811.1658
2011-04-05 09:30:00,27.68,27.72,27.49,27.55,250574.71264367813,15.6348,15.6574,15.5275,15.5614,250574.7126
2011-04-05 09:35:00,27.55,27.68,27.48,27.54,239737.27422003285,15.5614,15.6348,15.5219,15.5558,239737.2742
2011-04-05 09:40:00,27.54,27.65,27.54,27.59,230432.402846196,15.5558,15.6179,15.5558,15.584,230432.4028
2011-04-05 09:45:00,27.58,27.7,27.54,27.65,163327.85987958402,15.5783,15.6461,15.5558,15.6179,163327.8599
2011-04-05 09:50:00,27.64,27.7,27.59,27.63,107498.63163656268,15.6122,15.6461,15.584,15.6066,107498.6316
2011-04-05 09:55:00,27.64,27.7,27.6,27.69,245758.07334428024,15.6122,15.6461,15.5896,15.6405,245758.0733
2011-04-05 10:00:00,27.69,27.7,27.53,27.57,267104.5429666119,15.6405,15.6461,15.5501,15.5727,267104.543
2011-04-05 10:05:00,27.56,27.64,27.53,27.62,110344.8275862069,15.567,15.6122,15.5501,15.6009,110344.8276
2011-04-05 10:10:00,27.62,27.74,27.61,27.72,111548.98741105638,15.6009,15.6687,15.5953,15.6574,111548.9874
2011-04-05 10:15:00,27.72,27.76,27.68,27.7,128188.28680897648,15.6574,15.68,15.6348,15.6461,128188.2868
2011-04-05 10:20:00,27.69,27.76,27.68,27.7,114942.5287356322,15.6405,15.68,15.6348,15.6461,114942.5287
2011-04-05 10:25:00,27.7,27.71,27.63,27.65,86699.50738916257,15.6461,15.6518,15.6066,15.6179,86699.5074
2011-04-05 10:30:00,27.64,27.72,27.63,27.72,122824.30213464696,15.6122,15.6574,15.6066,15.6574,122824.3021
2011-04-05 10:35:00,27.71,27.75,27.66,27.68,113628.8998357964,15.6518,15.6744,15.6235,15.6348,113628.8998
2011-04-05 10:40:00,27.69,27.72,27.66,27.72,56267.10454296661,15.6405,15.6574,15.6235,15.6574,56267.1045
2011-04-05 10:45:00,27.72,27.75,27.69,27.72,144608.64805692394,15.6574,15.6744,15.6405,15.6574,144608.6481
2011-04-05 10:50:00,27.72,27.76,27.71,27.76,63711.00164203613,15.6574,15.68,15.6518,15.68,63711.0016
2011-04-05 10:55:00,27.75,27.76,27.72,27.75,46743.29501915709,15.6744,15.68,15.6574,15.6744,46743.295
2011-04-05 11:00:00,27.75,27.8,27.74,27.78,74986.31636562671,15.6744,15.7026,15.6687,15.6913,74986.3164
2011-04-05 11:05:00,27.78,27.78,27.73,27.74,65790.91406677614,15.6913,15.6913,15.6631,15.6687,65790.9141
2011-04-05 11:10:00,27.74,27.74,27.71,27.74,138149.97263273125,15.6687,15.6687,15.6518,15.6687,138149.9726
2011-04-05 11:15:00,27.74,27.77,27.72,27.77,127859.87958401752,15.6687,15.6857,15.6574,15.6857,127859.8796
2011-04-05 11:20:00,27.77,27.77,27.74,27.76,51340.99616858238,15.6857,15.6857,15.6687,15.68,51340.9962
2011-04-05 11:25:00,27.76,27.77,27.74,27.76,88013.13628899836,15.68,15.6857,15.6687,15.68,88013.1363
2011-04-05 11:30:00,27.77,27.81,27.75,27.81,118664.47728516694,15.6857,15.7083,15.6744,15.7083,118664.4773
2011-04-05 11:35:00,27.81,27.91,27.8,27.9,230541.87192118223,15.7083,15.7647,15.7026,15.7591,230541.8719
2011-04-05 11:40:00,27.9,27.91,27.87,27.89,105856.59551176793,15.7591,15.7647,15.7421,15.7534,105856.5955
2011-04-05 11:45:00,27.89,27.9,27.79,27.83,204816.639299398,15.7534,15.7591,15.697,15.7196,204816.6393
2011-04-05 11:50:00,27.83,27.84,27.79,27.82,104324.0284619595,15.7196,15.7252,15.697,15.7139,104324.0285
2011-04-05 11:55:00,27.82,27.91,27.78,27.88,134646.96223316912,15.7139,15.7647,15.6913,15.7478,134646.9622
2011-04-05 12:00:00,27.89,27.95,27.89,27.94,172961.13847837987,15.7534,15.7873,15.7534,15.7817,172961.1385
2011-04-05 12:05:00,27.94,27.95,27.92,27.95,59332.23864258347,15.7817,15.7873,15.7704,15.7873,59332.2386
2011-04-05 12:10:00,27.94,27.95,27.88,27.92,140558.29228243022,15.7817,15.7873,15.7478,15.7704,140558.2923
2011-04-05 12:15:00,27.91,27.91,27.82,27.88,75095.78544061304,15.7647,15.7647,15.7139,15.7478,75095.7854
2011-04-05 12:20:00,27.89,27.94,27.89,27.93,34482.75862068966,15.7534,15.7817,15.7534,15.776,34482.7586
2011-04-05 12:25:00,27.93,27.93,27.88,27.9,35139.57307060756,15.776,15.776,15.7478,15.7591,35139.5731
2011-04-05 12:30:00,27.9,27.92,27.88,27.88,69731.80076628353,15.7591,15.7704,15.7478,15.7478,69731.8008
2011-04-05 12:35:00,27.87,27.88,27.83,27.84,92501.36836343732,15.7421,15.7478,15.7196,15.7252,92501.3684
2011-04-05 12:40:00,27.84,27.88,27.82,27.84,545484.4006568145,15.7252,15.7478,15.7139,15.7252,545484.4007
2011-04-05 12:45:00,27.84,27.86,27.78,27.86,268637.1100164204,15.7252,15.7365,15.6913,15.7365,268637.11
2011-04-05 12:50:00,27.85,27.9,27.82,27.84,242802.4083196497,15.7309,15.7591,15.7139,15.7252,242802.4083
2011-04-05 12:55:00,27.84,27.85,27.81,27.83,127093.5960591133,15.7252,15.7309,15.7083,15.7196,127093.5961
2011-04-05 13:00:00,27.83,27.86,27.82,27.83,65134.09961685824,15.7196,15.7365,15.7139,15.7196,65134.0996
2011-04-05 13:05:00,27.83,27.87,27.83,27.85,155774.4937055282,15.7196,15.7421,15.7196,15.7309,155774.4937
2011-04-05 13:10:00,27.85,27.91,27.84,27.84,129501.91570881226,15.7309,15.7647,15.7252,15.7252,129501.9157
2011-04-05 13:15:00,27.84,27.88,27.83,27.84,252983.03229337712,15.7252,15.7478,15.7196,15.7252,252983.0323
2011-04-05 13:20:00,27.85,27.87,27.83,27.84,86918.4455391352,15.7309,15.7421,15.7196,15.7252,86918.4455
2011-04-05 13:25:00,27.84,27.85,27.8,27.83,55610.29009304872,15.7252,15.7309,15.7026,15.7196,55610.2901
2011-04-05 13:30:00,27.83,27.88,27.83,27.87,110016.42036124796,15.7196,15.7478,15.7196,15.7421,110016.4204
2011-04-05 13:35:00,27.87,27.91,27.86,27.88,89326.76518883416,15.7421,15.7647,15.7365,15.7478,89326.7652
2011-04-05 13:40:00,27.88,27.9,27.87,27.9,72906.4039408867,15.7478,15.7591,15.7421,15.7591,72906.4039
2011-04-05 13:45:00,27.9,27.92,27.88,27.9,103448.27586206896,15.7591,15.7704,15.7478,15.7591,103448.2759
2011-04-05 13:50:00,27.91,27.94,27.88,27.93,74657.90914066776,15.7647,15.7817,15.7478,15.776,74657.9091
2011-04-05 13:55:00,27.93,27.97,27.93,27.96,79912.42474001095,15.776,15.7986,15.776,15.793,79912.4247
2011-04-05 14:00:00,27.97,28.01,27.93,27.95,162342.63820470718,15.7986,15.8212,15.776,15.7873,162342.6382
2011-04-05 14:05:00,27.94,27.98,27.93,27.97,113847.83798576905,15.7817,15.8043,15.776,15.7986,113847.838
2011-04-05 14:10:00,27.97,28.0,27.95,27.96,85714.28571428572,15.7986,15.8156,15.7873,15.793,85714.2857
2011-04-05 14:15:00,27.97,28.01,27.96,27.99,170333.88067870826,15.7986,15.8212,15.793,15.8099,170333.8807
2011-04-05 14:20:00,28.0,28.03,27.98,28.0,74548.44006568145,15.8156,15.8325,15.8043,15.8156,74548.4401
2011-04-05 14:25:00,28.0,28.04,27.99,28.04,87027.91461412152,15.8156,15.8382,15.8099,15.8382,87027.9146
2011-04-05 14:30:00,28.04,28.04,27.98,27.98,91844.55391351944,15.8382,15.8382,15.8043,15.8043,91844.5539
2011-04-05 14:35:00,27.99,27.99,27.91,27.93,89107.82703886152,15.8099,15.8099,15.7647,15.776,89107.827
2011-04-05 14:40:00,27.92,27.93,27.87,27.87,103776.68308702792,15.7704,15.776,15.7421,15.7421,103776.6831
2011-04-05 14:45:00,27.87,27.89,27.84,27.85,54515.59934318555,15.7421,15.7534,15.7252,15.7309,54515.5993
2011-04-05 14:50:00,27.86,27.89,27.84,27.89,125451.55993431856,15.7365,15.7534,15.7252,15.7534,125451.5599
2011-04-05 14:55:00,27.89,27.93,27.84,27.92,82430.21346469622,15.7534,15.776,15.7252,15.7704,82430.2135
2011-04-05 15:00:00,27.92,27.93,27.83,27.86,88451.01258894363,15.7704,15.776,15.7196,15.7365,88451.0126
2011-04-05 15:05:00,27.86,27.91,27.85,27.87,150519.978106185,15.7365,15.7647,15.7309,15.7421,150519.9781
2011-04-05 15:10:00,27.86,27.88,27.81,27.86,90202.51778872468,15.7365,15.7478,15.7083,15.7365,90202.5178
2011-04-05 15:15:00,27.86,27.86,27.8,27.82,123262.17843459224,15.7365,15.7365,15.7026,15.7139,123262.1784
2011-04-05 15:20:00,27.82,27.83,27.8,27.83,86808.97646414889,15.7139,15.7196,15.7026,15.7196,86808.9765
2011-04-05 15:25:00,27.84,27.87,27.83,27.85,68308.70279146142,15.7252,15.7421,15.7196,15.7309,68308.7028
2011-04-05 15:30:00,27.85,27.88,27.8,27.82,181390.25725232624,15.7309,15.7478,15.7026,15.7139,181390.2573
2011-04-05 15:35:00,27.83,27.84,27.79,27.83,209304.8713738369,15.7196,15.7252,15.697,15.7196,209304.8714
2011-04-05 15:40:00,27.83,27.86,27.8,27.85,206130.2681992337,15.7196,15.7365,15.7026,15.7309,206130.2682
2011-04-05 15:45:00,27.85,27.87,27.81,27.86,234482.75862068965,15.7309,15.7421,15.7083,15.7365,234482.7586
2011-04-05 15:50:00,27.86,27.88,27.82,27.83,301587.3015873016,15.7365,15.7478,15.7139,15.7196,301587.3016
2011-04-05 15:55:00,27.83,27.86,27.81,27.85,383251.2315270936,15.7196,15.7365,15.7083,15.7309,383251.2315
2011-04-06 09:30:00,28.0,28.23,27.91,28.16,375916.8035030104,15.8156,15.9455,15.7647,15.906,375916.8035
2011-04-06 09:35:00,28.18,28.39,28.17,28.36,412041.5982484948,15.9173,16.0359,15.9116,16.0189,412041.5982
2011-04-06 09:40:00,28.36,28.43,28.12,28.28,341105.6376573618,16.0189,16.0585,15.8834,15.9737,341105.6377
2011-04-06 09:45:00,28.29,28.32,28.19,28.2,133552.27148330596,15.9794,15.9963,15.9229,15.9285,133552.2715
2011-04-06 09:50:00,28.2,28.22,28.09,28.15,233169.12972085387,15.9285,15.9398,15.8664,15.9003,233169.1297
2011-04-06 09:55:00,28.15,28.24,28.12,28.17,389819.3760262726,15.9003,15.9511,15.8834,15.9116,389819.376
2011-04-06 10:00:00,28.18,28.25,28.12,28.12,531143.951833607,15.9173,15.9568,15.8834,15.8834,531143.9518
2011-04-06 10:05:00,28.13,28.14,28.06,28.12,120415.982484948,15.889,15.8947,15.8495,15.8834,120415.9825
2011-04-06 10:10:00,28.12,28.16,28.1,28.12,85166.94033935413,15.8834,15.906,15.8721,15.8834,85166.9403
2011-04-06 10:15:00,28.12,28.18,28.04,28.16,293814.9972632732,15.8834,15.9173,15.8382,15.906,293814.9973
2011-04-06 10:20:00,28.16,28.2,28.13,28.13,102681.99233716476,15.906,15.9285,15.889,15.889,102681.9923
2011-04-06 10:25:00,28.14,28.17,28.12,28.12,108374.3842364532,15.8947,15.9116,15.8834,15.8834,108374.3842
2011-04-06 10:30:00,28.12,28.16,28.02,28.14,353037.7668308703,15.8834,15.906,15.8269,15.8947,353037.7668
2011-04-06 10:35:00,28.13,28.14,28.02,28.07,345593.8697318008,15.889,15.8947,15.8269,15.8551,345593.8697
2011-04-06 10:40:00,28.07,28.15,28.04,28.14,156869.18445539137,15.8551,15.9003,15.8382,15.8947,156869.1845
2011-04-06 10:45:00,28.14,28.14,28.03,28.04,224958.94909688013,15.8947,15.8947,15.8325,15.8382,224958.9491
2011-04-06 10:50:00,28.04,28.08,28.04,28.06,196825.39682539683,15.8382,15.8608,15.8382,15.8495,196825.3968
2011-04-06 10:55:00,28.06,28.07,27.95,27.95,175150.5199781062,15.8495,15.8551,15.7873,15.7873,175150.52
2011-04-06 11:00:00,27.94,27.95,27.77,27.8,302244.1160372195,15.7817,15.7873,15.6857,15.7026,302244.116
2011-04-06 11:05:00,27.79,27.8,27.62,27.66,338916.2561576355,15.697,15.7026,15.6009,15.6235,338916.2562
2011-04-06 11:10:00,27.65,27.76,27.64,27.72,219047.61904761905,15.6179,15.68,15.6122,15.6574,219047.619
2011-04-06 11:15:00,27.72,27.75,27.67,27.74,79693.48659003832,15.6574,15.6744,15.6292,15.6687,79693.4866
2011-04-06 11:20:00,27.75,27.83,27.72,27.81,83196.49698960045,15.6744,15.7196,15.6574,15.7083,83196.497
2011-04-06 11:25:00,27.82,27.9,27.8,27.82,227148.33059660648,15.7139,15.7591,15.7026,15.7139,227148.3306
2011-04-06 11:30:00,27.81,27.83,27.77,27.78,70826.49151614669,15.7083,15.7196,15.6857,15.6913,70826.4915
2011-04-06 11:35:00,27.78,27.78,27.67,27.68,83087.02791461413,15.6913,15.6913,15.6292,15.6348,83087.0279
2011-04-06 11:40:00,27.68,27.68,27.6,27.63,84072.24958949097,15.6348,15.6348,15.5896,15.6066,84072.2496
2011-04-06 11:45:00,27.63,27.69,27.62,27.68,67432.95019157088,15.6066,15.6405,15.6009,15.6348,67432.9502
2011-04-06 11:50:00,27.69,27.72,27.66,27.72,109469.07498631637,15.6405,15.6574,15.6235,15.6574,109469.075
2011-04-06 11:55:00,27.72,27.72,27.56,27.57,117679.2556102901,15.6574,15.6574,15.567,15.5727,117679.2556
2011-04-06 12:00:00,27.56,27.57,27.44,27.45,215544.6086480569,15.567,15.5727,15.4993,15.5049,215544.6086
2011-04-06 12:05:00,27.45,27.55,27.43,27.51,197701.1494252873,15.5049,15.5614,15.4936,15.5388,197701.1494
2011-04-06 12:10:00,27.51,27.53,27.44,27.45,109688.013136289,15.5388,15.5501,15.4993,15.5049,109688.0131
2011-04-06 12:15:00,27.45,27.45,27.4,27.42,95566.5024630542,15.5049,15.5049,15.4767,15.488,95566.5025
2011-04-06 12:20:00,27.42,27.43,27.36,27.36,129830.3229337712,15.488,15.4936,15.4541,15.4541,129830.3229
2011-04-06 12:25:00,27.36,27.44,27.32,27.43,327969.34865900385,15.4541,15.4993,15.4315,15.4936,327969.3487
2011-04-06 12:30:00,27.43,27.45,27.39,27.4,92501.36836343732,15.4936,15.5049,15.471,15.4767,92501.3684
2011-04-06 12:35:00,27.41,27.46,27.4,27.42,67651.88834154351,15.4823,15.5106,15.4767,15.488,67651.8883
2011-04-06 12:40:00,27.42,27.42,27.36,27.4,66009.85221674877,15.488,15.488,15.4541,15.4767,66009.8522
2011-04-06 12:45:00,27.39,27.4,27.36,27.39,68637.11001642037,15.471,15.4767,15.4541,15.471,68637.11
2011-04-06 12:50:00,27.39,27.4,27.36,27.36,139025.7252326218,15.471,15.4767,15.4541,15.4541,139025.7252
2011-04-06 12:55:00,27.37,27.37,27.24,27.26,181061.85002736727,15.4597,15.4597,15.3863,15.3976,181061.85
2011-04-06 13:00:00,27.27,27.27,27.19,27.23,249589.4909688013,15.4032,15.4032,15.3581,15.3807,249589.491
2011-04-06 13:05:00,27.22,27.23,27.19,27.22,136836.34373289548,15.375,15.3807,15.3581,15.375,136836.3437
2011-04-06 13:10:00,27.2,27.24,27.19,27.22,191133.0049261084,15.3637,15.3863,15.3581,15.375,191133.0049
2011-04-06 13:15:00,27.22,27.24,27.17,27.21,217077.17569786537,15.375,15.3863,15.3468,15.3694,217077.1757
2011-04-06 13:20:00,27.22,27.22,27.18,27.19,71373.83689107827,15.375,15.375,15.3524,15.3581,71373.8369
2011-04-06 13:25:00,27.19,27.27,27.18,27.27,214668.8560481664,15.3581,15.4032,15.3524,15.4032,214668.856
2011-04-06 13:30:00,27.27,27.31,27.26,27.31,78708.26491516148,15.4032,15.4258,15.3976,15.4258,78708.2649
2011-04-06 13:35:00,27.3,27.31,27.29,27.3,37766.83087027915,15.4202,15.4258,15.4145,15.4202,37766.8309
2011-04-06 13:40:00,27.29,27.3,27.26,27.27,88451.01258894363,15.4145,15.4202,15.3976,15.4032,88451.0126
2011-04-06 13:45:00,27.28,27.32,27.25,27.32,155993.43185550082,15.4089,15.4315,15.3919,15.4315,155993.4319
2011-04-06 13:50:00,27.31,27.32,27.3,27.31,58565.95511767926,15.4258,15.4315,15.4202,15.4258,58565.9551
2011-04-06 13:55:00,27.3,27.34,27.3,27.34,70717.02244116037,15.4202,15.4428,15.4202,15.4428,70717.0224
2011-04-06 14:00:00,27.34,27.34,27.29,27.32,53311.43951833608,15.4428,15.4428,15.4145,15.4315,53311.4395
2011-04-06 14:05:00,27.31,27.4,27.31,27.4,83196.49698960045,15.4258,15.4767,15.4258,15.4767,83196.497
2011-04-06 14:10:00,27.39,27.4,27.32,27.4,83962.78051450466,15.471,15.4767,15.4315,15.4767,83962.7805
2011-04-06 14:15:00,27.4,27.4,27.34,27.39,138587.8489326765,15.4767,15.4767,15.4428,15.471,138587.8489
2011-04-06 14:20:00,27.39,27.4,27.36,27.4,79693.48659003832,15.471,15.4767,15.4541,15.4767,79693.4866
2011-04-06 14:25:00,27.4,27.4,27.34,27.35,117679.2556102901,15.4767,15.4767,15.4428,15.4484,117679.2556
2011-04-06 14:30:00,27.35,27.39,27.34,27.36,121620.14230979748,15.4484,15.471,15.4428,15.4541,121620.1423
2011-04-06 14:35:00,27.35,27.38,27.35,27.38,112315.2709359606,15.4484,15.4654,15.4484,15.4654,112315.2709
2011-04-06 14:40:00,27.37,27.4,27.36,27.4,62725.77996715928,15.4597,15.4767,15.4541,15.4767,62725.78
2011-04-06 14:45:00,27.4,27.43,27.39,27.4,151176.7925561029,15.4767,15.4936,15.471,15.4767,151176.7926
2011-04-06 14:50:00,27.4,27.47,27.4,27.42,126874.65790914067,15.4767,15.5162,15.4767,15.488,126874.6579
2011-04-06 14:55:00,27.43,27.46,27.42,27.43,112096.33278598796,15.4936,15.5106,15.488,15.4936,112096.3328
2011-04-06 15:00:00,27.42,27.46,27.41,27.44,82101.80623973727,15.488,15.5106,15.4823,15.4993,82101.8062
2011-04-06 15:05:00,27.44,27.44,27.38,27.4,65462.50684181719,15.4993,15.4993,15.4654,15.4767,65462.5068
2011-04-06 15:10:00,27.39,27.43,27.37,27.4,67870.82649151616,15.471,15.4936,15.4597,15.4767,67870.8265
2011-04-06 15:15:00,27.39,27.41,27.39,27.4,62068.96551724138,15.471,15.4823,15.471,15.4767,62068.9655
2011-04-06 15:20:00,27.4,27.41,27.34,27.38,105418.71921182268,15.4767,15.4823,15.4428,15.4654,105418.7192
2011-04-06 15:25:00,27.37,27.39,27.34,27.37,137164.7509578544,15.4597,15.471,15.4428,15.4597,137164.751
2011-04-06 15:30:00,27.36,27.4,27.36,27.37,107827.03886152162,15.4541,15.4767,15.4541,15.4597,107827.0389
2011-04-06 15:35:00,27.37,27.38,27.33,27.35,152052.54515599343,15.4597,15.4654,15.4371,15.4484,152052.5452
2011-04-06 15:40:00,27.34,27.36,27.29,27.3,260207.991242474,15.4428,15.4541,15.4145,15.4202,260207.9912
2011-04-06 15:45:00,27.3,27.33,27.3,27.3,200766.28352490423,15.4202,15.4371,15.4202,15.4202,200766.2835
2011-04-06 15:50:00,27.31,27.32,27.23,27.24,414997.2632731253,15.4258,15.4315,15.3807,15.3863,414997.2633
2011-04-06 15:55:00,27.24,27.26,27.19,27.25,602517.7887246853,15.3863,15.3976,15.3581,15.3919,602517.7887
2011-04-07 09:30:00,27.06,27.1,26.58,26.95,551176.792556103,15.2846,15.3072,15.0135,15.2225,551176.7926
2011-04-07 09:35:00,26.93,26.99,26.88,26.93,463929.9397920088,15.2112,15.2451,15.183,15.2112,463929.9398
2011-04-07 09:40:00,26.92,26.95,26.81,26.92,665462.5068418172,15.2055,15.2225,15.1434,15.2055,665462.5068
2011-04-07 09:45:00,26.92,27.09,26.88,26.97,578653.5303776683,15.2055,15.3016,15.183,15.2338,578653.5304
2011-04-07 09:50:00,26.97,26.97,26.83,26.93,316256.157635468,15.2338,15.2338,15.1547,15.2112,316256.1576
2011-04-07 09:55:00,26.93,26.99,26.88,26.96,243021.3464696224,15.2112,15.2451,15.183,15.2281,243021.3465
2011-04-07 10:00:00,26.95,27.08,26.91,27.01,228790.3667214012,15.2225,15.2959,15.1999,15.2564,228790.3667
2011-04-07 10:05:00,27.01,27.03,26.91,26.94,141324.57580733445,15.2564,15.2677,15.1999,15.2168,141324.5758
2011-04-07 10:10:00,26.95,26.99,26.91,26.93,108593.32238642585,15.2225,15.2451,15.1999,15.2112,108593.3224
2011-04-07 10:15:00,26.93,26.94,26.81,26.83,101915.70881226052,15.2112,15.2168,15.1434,15.1547,101915.7088
2011-04-07 10:20:00,26.83,26.94,26.82,26.87,122495.89490968802,15.1547,15.2168,15.1491,15.1773,122495.8949
2011-04-07 10:25:00,26.88,26.91,26.83,26.88,100164.20361247948,15.183,15.1999,15.1547,15.183,100164.2036
2011-04-07 10:30:00,26.87,26.88,26.77,26.78,145484.40065681445,15.1773,15.183,15.1208,15.1265,145484.4007
2011-04-07 10:35:00,26.78,26.78,26.63,26.73,245429.6661193213,15.1265,15.1265,15.0417,15.0982,245429.6661
2011-04-07 10:40:00,26.72,26.73,26.53,26.57,413464.69622331695,15.0926,15.0982,14.9853,15.0079,413464.6962
2011-04-07 10:45:00,26.57,26.73,26.54,26.68,303667.21401204163,15.0079,15.0982,14.9909,15.07,303667.214
2011-04-07 10:50:00,26.68,26.72,26.64,26.65,316365.6267104543,15.07,15.0926,15.0474,15.053,316365.6267
2011-04-07 10:55:00,26.65,26.67,26.57,26.64,125889.43623426382,15.053,15.0643,15.0079,15.0474,125889.4362
2011-04-07 11:00:00,26.64,26.67,26.57,26.64,95566.5024630542,15.0474,15.0643,15.0079,15.0474,95566.5025
2011-04-07 11:05:00,26.63,26.63,26.56,26.56,233607.0060207992,15.0417,15.0417,15.0022,15.0022,233607.006
2011-04-07 11:10:00,26.56,26.62,26.55,26.58,139573.07060755338,15.0022,15.0361,14.9966,15.0135,139573.0706
2011-04-07 11:15:00,26.59,26.63,26.55,26.55,92172.96113847838,15.0192,15.0417,14.9966,14.9966,92172.9611
2011-04-07 11:20:00,26.56,26.56,26.45,26.47,208976.464148878,15.0022,15.0022,14.9401,14.9514,208976.4641
2011-04-07 11:25:00,26.45,26.5,26.37,26.38,259660.6458675424,14.9401,14.9683,14.8949,14.9005,259660.6459
2011-04-07 11:30:00,26.39,26.39,26.29,26.3,285276.40941434045,14.9062,14.9062,14.8497,14.8553,285276.4094
2011-04-07 11:35:00,26.3,26.32,26.27,26.3,320853.8587848933,14.8553,14.8666,14.8384,14.8553,320853.8588
2011-04-07 11:40:00,26.3,26.31,26.26,26.28,118992.88451012588,14.8553,14.861,14.8328,14.8441,118992.8845
2011-04-07 11:45:00,26.28,26.31,26.19,26.23,243130.81554460863,14.8441,14.861,14.7932,14.8158,243130.8155
2011-04-07 11:50:00,26.23,26.36,26.23,26.35,116694.03393541324,14.8158,14.8892,14.8158,14.8836,116694.0339
2011-04-07 11:55:00,26.35,26.43,26.35,26.41,179857.69020251778,14.8836,14.9288,14.8836,14.9175,179857.6902
2011-04-07 12:00:00,26.42,26.46,26.36,26.38,110125.88943623428,14.9231,14.9457,14.8892,14.9005,110125.8894
2011-04-07 12:05:00,26.38,26.48,26.34,26.46,109031.1986863711,14.9005,14.957,14.8779,14.9457,109031.1987
2011-04-07 12:10:00,26.46,26.46,26.36,26.37,115818.28133552273,14.9457,14.9457,14.8892,14.8949,115818.2813
2011-04-07 12:15:00,26.36,26.41,26.34,26.35,66009.85221674877,14.8892,14.9175,14.8779,14.8836,66009.8522
2011-04-07 12:20:00,26.35,26.37,26.31,26.33,58237.54789272031,14.8836,14.8949,14.861,14.8723,58237.5479
2011-04-07 12:25:00,26.32,26.36,26.32,26.33,38970.99069512863,14.8666,14.8892,14.8666,14.8723,38970.9907
2011-04-07 12:30:00,26.33,26.42,26.32,26.41,53092.50136836344,14.8723,14.9231,14.8666,14.9175,53092.5014
2011-04-07 12:35:00,26.42,26.47,26.42,26.44,64039.40886699508,14.9231,14.9514,14.9231,14.9344,64039.4089
2011-04-07 12:40:00,26.43,26.47,26.41,26.41,32293.37712096333,14.9288,14.9514,14.9175,14.9175,32293.3771
2011-04-07 12:45:00,26.41,26.45,26.41,26.43,57690.202517788726,14.9175,14.9401,14.9175,14.9288,57690.2025
2011-04-07 12:50:00,26.43,26.44,26.41,26.42,53639.84674329502,14.9288,14.9344,14.9175,14.9231,53639.8467
2011-04-07 12:55:00,26.43,26.43,26.4,26.43,30651.340996168583,14.9288,14.9288,14.9118,14.9288,30651.341
2011-04-07 13:00:00,26.43,26.45,26.41,26.45,89436.23426382047,14.9288,14.9401,14.9175,14.9401,89436.2343
2011-04-07 13:05:00,26.45,26.51,26.45,26.49,72577.99671592776,14.9401,14.974,14.9401,14.9627,72577.9967
2011-04-07 13:10:00,26.49,26.56,26.49,26.52,158620.6896551724,14.9627,15.0022,14.9627,14.9796,158620.6897
2011-04-07 13:15:00,26.51,26.53,26.49,26.5,58894.36234263821,14.974,14.9853,14.9627,14.9683,58894.3623
2011-04-07 13:20:00,26.49,26.56,26.46,26.56,82868.0897646415,14.9627,15.0022,14.9457,15.0022,82868.0898
2011-04-07 13:25:00,26.56,26.62,26.55,26.61,81554.46086480569,15.0022,15.0361,14.9966,15.0304,81554.4609
2011-04-07 13:30:00,26.6,26.62,26.58,26.62,112862.61631089218,15.0248,15.0361,15.0135,15.0361,112862.6163
2011-04-07 13:35:00,26.61,26.66,26.57,26.63,86590.03831417624,15.0304,15.0587,15.0079,15.0417,86590.0383
2011-04-07 13:40:00,26.63,26.63,26.56,26.62,271045.42966611934,15.0417,15.0417,15.0022,15.0361,271045.4297
2011-04-07 13:45:00,26.61,26.61,26.52,26.54,87246.85276409415,15.0304,15.0304,14.9796,14.9909,87246.8528
2011-04-07 13:50:00,26.53,26.57,26.53,26.56,48385.33114395184,14.9853,15.0079,14.9853,15.0022,48385.3311
2011-04-07 13:55:00,26.57,26.61,26.54,26.57,67761.35741652983,15.0079,15.0304,14.9909,15.0079,67761.3574
2011-04-07 14:00:00,26.58,26.64,26.56,26.62,53858.78489326766,15.0135,15.0474,15.0022,15.0361,53858.7849
2011-04-07 14:05:00,26.63,26.63,26.54,26.54,82758.62068965517,15.0417,15.0417,14.9909,14.9909,82758.6207
2011-04-07 14:10:00,26.54,26.56,26.51,26.53,73453.74931581829,14.9909,15.0022,14.974,14.9853,73453.7493
2011-04-07 14:15:00,26.53,26.54,26.47,26.5,91297.20853858785,14.9853,14.9909,14.9514,14.9683,91297.2085
2011-04-07 14:20:00,26.5,26.51,26.46,26.48,76190.4761904762,14.9683,14.974,14.9457,14.957,76190.4762
2011-04-07 14:25:00,26.48,26.49,26.43,26.43,93267.65188834154,14.957,14.9627,14.9288,14.9288,93267.6519
2011-04-07 14:30:00,26.43,26.44,26.38,26.39,73891.62561576355,14.9288,14.9344,14.9005,14.9062,73891.6256
2011-04-07 14:35:00,26.39,26.41,26.36,26.38,83634.3732895457,14.9062,14.9175,14.8892,14.9005,83634.3733
2011-04-07 14:40:00,26.37,26.44,26.35,26.43,122495.89490968802,14.8949,14.9344,14.8836,14.9288,122495.8949
2011-04-07 14:45:00,26.43,26.44,26.4,26.41,64367.81609195402,14.9288,14.9344,14.9118,14.9175,64367.8161
2011-04-07 14:50:00,26.4,26.45,26.4,26.43,95238.09523809524,14.9118,14.9401,14.9118,14.9288,95238.0952
2011-04-07 14:55:00,26.42,26.43,26.38,26.42,82211.27531472359,14.9231,14.9288,14.9005,14.9231,82211.2753
2011-04-07 15:00:00,26.42,26.43,26.38,26.39,95238.09523809524,14.9231,14.9288,14.9005,14.9062,95238.0952
2011-04-07 15:05:00,26.38,26.39,26.34,26.35,124247.40010946908,14.9005,14.9062,14.8779,14.8836,124247.4001
2011-04-07 15:10:00,26.36,26.36,26.28,26.31,150848.38533114397,14.8892,14.8892,14.8441,14.861,150848.3853
2011-04-07 15:15:00,26.32,26.4,26.31,26.39,100602.07991242474,14.8666,14.9118,14.861,14.9062,100602.0799
2011-04-07 15:20:00,26.4,26.41,26.35,26.35,144608.64805692394,14.9118,14.9175,14.8836,14.8836,144608.6481
2011-04-07 15:25:00,26.35,26.39,26.34,26.35,101368.36343732895,14.8836,14.9062,14.8779,14.8836,101368.3634
2011-04-07 15:30:00,26.35,26.4,26.33,26.4,153475.64313081556,14.8836,14.9118,14.8723,14.9118,153475.6431
2011-04-07 15:35:00,26.39,26.44,26.39,26.44,86918.4455391352,14.9062,14.9344,14.9062,14.9344,86918.4455
2011-04-07 15:40:00,26.43,26.45,26.42,26.45,101696.7706622879,14.9288,14.9401,14.9231,14.9401,101696.7707
2011-04-07 15:45:00,26.45,26.48,26.43,26.47,207224.95894909688,14.9401,14.957,14.9288,14.9514,207224.9589
2011-04-07 15:50:00,26.46,26.47,26.45,26.47,266885.60481663933,14.9457,14.9514,14.9401,14.9514,266885.6048
2011-04-07 15:55:00,26.46,26.48,26.45,26.47,374931.5818281336,14.9457,14.957,14.9401,14.9514,374931.5818
2011-04-08 09:30:00,26.53,26.67,26.52,26.6,416420.3612479475,14.9853,15.0643,14.9796,15.0248,416420.3612
2011-04-08 09:35:00,26.6,26.63,26.49,26.52,405582.92282430216,15.0248,15.0417,14.9627,14.9796,405582.9228
2011-04-08 09:40:00,26.54,26.58,26.17,26.3,592118.2266009853,14.9909,15.0135,14.7819,14.8553,592118.2266
2011-04-08 09:45:00,26.31,26.35,26.24,26.28,408100.7115489874,14.861,14.8836,14.8215,14.8441,408100.7115
2011-04-08 09:50:00,26.27,26.29,26.14,26.22,419594.9644225506,14.8384,14.8497,14.765,14.8102,419594.9644
2011-04-08 09:55:00,26.23,26.38,26.21,26.32,327531.47235905856,14.8158,14.9005,14.8045,14.8666,327531.4724
2011-04-08 10:00:00,26.31,26.35,26.26,26.29,206787.0826491516,14.861,14.8836,14.8328,14.8497,206787.0826
2011-04-08 10:05:00,26.29,26.35,26.28,26.29,224958.94909688013,14.8497,14.8836,14.8441,14.8497,224958.9491
2011-04-08 10:10:00,26.28,26.32,26.27,26.31,165626.71045429667,14.8441,14.8666,14.8384,14.861,165626.7105
2011-04-08 10:15:00,26.31,26.32,26.15,26.24,253639.84674329503,14.861,14.8666,14.7706,14.8215,253639.8467
2011-04-08 10:20:00,26.24,26.24,26.1,26.22,434592.227695676,14.8215,14.8215,14.7424,14.8102,434592.2277
2011-04-08 10:25:00,26.22,26.24,26.1,26.1,242692.9392446634,14.8102,14.8215,14.7424,14.7424,242692.9392
2011-04-08 10:30:00,26.1,26.18,26.05,26.14,234044.8823207444,14.7424,14.7876,14.7141,14.765,234044.8823
2011-04-08 10:35:00,26.15,26.22,26.13,26.22,187958.4017515052,14.7706,14.8102,14.7593,14.8102,187958.4018
2011-04-08 10:40:00,26.22,26.24,26.18,26.22,173070.6075533662,14.8102,14.8215,14.7876,14.8102,173070.6076
2011-04-08 10:45:00,26.22,26.23,26.13,26.14,180842.91187739465,14.8102,14.8158,14.7593,14.765,180842.9119
2011-04-08 10:50:00,26.14,26.16,26.1,26.1,202079.91242474003,14.765,14.7763,14.7424,14.7424,202079.9124
2011-04-08 10:55:00,26.1,26.11,26.06,26.06,240831.964969896,14.7424,14.748,14.7198,14.7198,240831.965
2011-04-08 11:00:00,26.07,26.07,25.98,26.0,299288.451012589,14.7254,14.7254,14.6746,14.6859,299288.451
2011-04-08 11:05:00,26.01,26.05,25.96,26.03,713409.9616858237,14.6915,14.7141,14.6633,14.7028,713409.9617
2011-04-08 11:10:00,26.03,26.09,26.02,26.08,231198.68637110016,14.7028,14.7367,14.6972,14.7311,231198.6864
2011-04-08 11:15:00,26.08,26.14,26.08,26.08,308812.2605363985,14.7311,14.765,14.7311,14.7311,308812.2605
2011-04-08 11:20:00,26.08,26.09,26.03,26.05,260974.27476737823,14.7311,14.7367,14.7028,14.7141,260974.2748
2011-04-08 11:25:00,26.06,26.1,26.06,26.09,167049.80842911877,14.7198,14.7424,14.7198,14.7367,167049.8084
2011-04-08 11:30:00,26.1,26.23,26.08,26.21,453749.3158182814,14.7424,14.8158,14.7311,14.8045,453749.3158
2011-04-08 11:35:00,26.21,26.22,26.16,26.2,174055.82922824303,14.8045,14.8102,14.7763,14.7989,174055.8292
2011-04-08 11:40:00,26.2,26.21,26.19,26.2,90749.86316365626,14.7989,14.8045,14.7932,14.7989,90749.8632
2011-04-08 11:45:00,26.2,26.2,26.09,26.1,218171.8664477285,14.7989,14.7989,14.7367,14.7424,218171.8664
2011-04-08 11:50:00,26.1,26.1,26.04,26.06,374603.1746031746,14.7424,14.7424,14.7085,14.7198,374603.1746
2011-04-08 11:55:00,26.06,26.1,26.06,26.09,131253.42090859334,14.7198,14.7424,14.7198,14.7367,131253.4209
2011-04-08 12:00:00,26.09,26.1,26.04,26.05,290421.4559386973,14.7367,14.7424,14.7085,14.7141,290421.4559
2011-04-08 12:05:00,26.06,26.07,26.04,26.07,229337.7120963328,14.7198,14.7254,14.7085,14.7254,229337.7121
2011-04-08 12:10:00,26.07,26.07,26.05,26.06,79255.61029009306,14.7254,14.7254,14.7141,14.7198,79255.6103
2011-04-08 12:15:00,26.06,26.06,26.05,26.06,61521.6201423098,14.7198,14.7198,14.7141,14.7198,61521.6201
2011-04-08 12:20:00,26.06,26.06,26.03,26.03,160700.60207991244,14.7198,14.7198,14.7028,14.7028,160700.6021
2011-04-08 12:25:00,26.03,26.03,25.98,25.98,422112.7531472359,14.7028,14.7028,14.6746,14.6746,422112.7531
2011-04-08 12:30:00,25.99,25.99,25.98,25.99,148440.065681445,14.6802,14.6802,14.6746,14.6802,148440.0657
2011-04-08 12:35:00,25.99,25.99,25.96,25.98,172851.66940339355,14.6802,14.6802,14.6633,14.6746,172851.6694
2011-04-08 12:40:00,25.98,25.98,25.96,25.97,53858.78489326766,14.6746,14.6746,14.6633,14.6689,53858.7849
2011-04-08 12:45:00,25.97,25.98,25.85,25.86,435686.9184455392,14.6689,14.6746,14.6012,14.6068,435686.9184
2011-04-08 12:50:00,25.86,25.88,25.78,25.81,401642.03612479474,14.6068,14.6181,14.5616,14.5786,401642.0361
2011-04-08 12:55:00,25.81,25.82,25.72,25.75,225287.3563218391,14.5786,14.5842,14.5277,14.5447,225287.3563
2011-04-08 13:00:00,25.75,25.78,25.68,25.68,275862.0689655173,14.5447,14.5616,14.5051,14.5051,275862.069
2011-04-08 13:05:00,25.69,25.74,25.65,25.72,420580.1860974275,14.5108,14.539,14.4882,14.5277,420580.1861
2011-04-08 13:10:00,25.72,25.76,25.69,25.71,494581.2807881773,14.5277,14.5503,14.5108,14.5221,494581.2808
2011-04-08 13:15:00,25.71,25.72,25.71,25.72,156978.65353037766,14.5221,14.5277,14.5221,14.5277,156978.6535
2011-04-08 13:20:00,25.72,25.72,25.7,25.71,111330.04926108375,14.5277,14.5277,14.5164,14.5221,111330.0493
2011-04-08 13:25:00,25.7,25.72,25.7,25.72,63273.12534209086,14.5164,14.5277,14.5164,14.5277,63273.1253
2011-04-08 13:30:00,25.72,25.72,25.65,25.66,119868.63711001644,14.5277,14.5277,14.4882,14.4938,119868.6371
2011-04-08 13:35:00,25.66,25.67,25.52,25.55,334865.90038314176,14.4938,14.4995,14.4148,14.4317,334865.9004
2011-04-08 13:40:00,25.55,25.67,25.54,25.67,157854.4061302682,14.4317,14.4995,14.4261,14.4995,157854.4061
2011-04-08 13:45:00,25.66,25.7,25.64,25.66,110782.70388615216,14.4938,14.5164,14.4826,14.4938,110782.7039
2011-04-08 13:50:00,25.66,25.68,25.64,25.67,113409.96168582376,14.4938,14.5051,14.4826,14.4995,113409.9617
2011-04-08 13:55:00,25.67,25.7,25.66,25.67,192118.2266009852,14.4995,14.5164,14.4938,14.4995,192118.2266
2011-04-08 14:00:00,25.67,25.72,25.66,25.71,110454.29666119322,14.4995,14.5277,14.4938,14.5221,110454.2967
2011-04-08 14:05:00,25.71,25.72,25.66,25.67,118336.070060208,14.5221,14.5277,14.4938,14.4995,118336.0701
2011-04-08 14:10:00,25.66,25.68,25.61,25.61,350191.57088122604,14.4938,14.5051,14.4656,14.4656,350191.5709
2011-04-08 14:15:00,25.61,25.63,25.58,25.6,304214.5593869732,14.4656,14.4769,14.4487,14.46,304214.5594
2011-04-08 14:20:00,25.6,25.62,25.58,25.58,111439.51833607006,14.46,14.4713,14.4487,14.4487,111439.5183
2011-04-08 14:25:00,25.59,25.59,25.52,25.58,102134.64696223318,14.4543,14.4543,14.4148,14.4487,102134.647
2011-04-08 14:30:00,25.57,25.61,25.53,25.55,184455.39135194308,14.443,14.4656,14.4204,14.4317,184455.3914
2011-04-08 14:35:00,25.56,25.57,25.49,25.52,148877.94198139026,14.4374,14.443,14.3978,14.4148,148877.942
2011-04-08 14:40:00,25.52,25.52,25.4,25.41,266885.60481663933,14.4148,14.4148,14.347,14.3526,266885.6048
2011-04-08 14:45:00,25.41,25.41,25.31,25.32,385002.73672687466,14.3526,14.3526,14.2962,14.3018,385002.7367
2011-04-08 14:50:00,25.32,25.34,25.31,25.33,147783.2512315271,14.3018,14.3131,14.2962,14.3075,147783.2512
2011-04-08 14:55:00,25.34,25.38,25.31,25.32,320744.38970990694,14.3131,14.3357,14.2962,14.3018,320744.3897
2011-04-08 15:00:00,25.31,25.36,25.31,25.35,230103.995621237,14.2962,14.3244,14.2962,14.3187,230103.9956
2011-04-08 15:05:00,25.34,25.48,25.34,25.47,320306.5134099617,14.3131,14.3922,14.3131,14.3865,320306.5134
2011-04-08 15:10:00,25.46,25.53,25.45,25.5,250574.71264367813,14.3809,14.4204,14.3752,14.4035,250574.7126
2011-04-08 15:15:00,25.5,25.55,25.48,25.55,183032.29337712092,14.4035,14.4317,14.3922,14.4317,183032.2934
2011-04-08 15:20:00,25.55,25.56,25.51,25.53,325998.90530925017,14.4317,14.4374,14.4091,14.4204,325998.9053
2011-04-08 15:25:00,25.53,25.58,25.5,25.58,268637.1100164204,14.4204,14.4487,14.4035,14.4487,268637.11
2011-04-08 15:30:00,25.57,25.58,25.54,25.56,332129.17350848386,14.443,14.4487,14.4261,14.4374,332129.1735
2011-04-08 15:35:00,25.56,25.61,25.54,25.6,298741.1056376574,14.4374,14.4656,14.4261,14.46,298741.1056
2011-04-08 15:40:00,25.61,25.67,25.59,25.64,362452.1072796935,14.4656,14.4995,14.4543,14.4826,362452.1073
2011-04-08 15:45:00,25.64,25.7,25.64,25.69,311439.51833607006,14.4826,14.5164,14.4826,14.5108,311439.5183
2011-04-08 15:50:00,25.69,25.74,25.69,25.74,387301.58730158734,14.5108,14.539,14.5108,14.539,387301.5873
2011-04-08 15:55:00,25.74,25.76,25.73,25.75,452326.2178434592,14.539,14.5503,14.5334,14.5447,452326.2178
2011-04-11 09:30:00,25.69,26.04,25.65,25.99,437657.3617952929,14.5108,14.7085,14.4882,14.6802,437657.3618
2011-04-11 09:35:00,25.99,26.09,25.85,25.91,342419.2665571976,14.6802,14.7367,14.6012,14.6351,342419.2666
2011-04-11 09:40:00,25.91,25.91,25.61,25.65,335303.77668308705,14.6351,14.6351,14.4656,14.4882,335303.7767
2011-04-11 09:45:00,25.65,25.82,25.63,25.8,465462.5068418172,14.4882,14.5842,14.4769,14.5729,465462.5068
2011-04-11 09:50:00,25.79,25.79,25.7,25.79,254406.13026819925,14.5673,14.5673,14.5164,14.5673,254406.1303
2011-04-11 09:55:00,25.79,25.79,25.67,25.68,106622.87903667217,14.5673,14.5673,14.4995,14.5051,106622.879
2011-04-11 10:00:00,25.68,25.88,25.68,25.88,194854.95347564315,14.5051,14.6181,14.5051,14.6181,194854.9535
2011-04-11 10:05:00,25.88,25.9,25.76,25.76,164750.95785440612,14.6181,14.6294,14.5503,14.5503,164750.9579
2011-04-11 10:10:00,25.76,25.78,25.64,25.65,318773.94636015326,14.5503,14.5616,14.4826,14.4882,318773.9464
2011-04-11 10:15:00,25.65,25.66,25.45,25.45,218281.33552271483,14.4882,14.4938,14.3752,14.3752,218281.3355
2011-04-11 10:20:00,25.46,25.46,25.35,25.36,312096.332785988,14.3809,14.3809,14.3187,14.3244,312096.3328
2011-04-11 10:25:00,25.36,25.38,25.3,25.35,264148.8779419814,14.3244,14.3357,14.2905,14.3187,264148.8779
2011-04-11 10:30:00,25.35,25.48,25.34,25.48,197591.68035030103,14.3187,14.3922,14.3131,14.3922,197591.6804
2011-04-11 10:35:00,25.47,25.51,25.47,25.51,168035.03010399564,14.3865,14.4091,14.3865,14.4091,168035.0301
2011-04-11 10:40:00,25.5,25.62,25.48,25.61,216091.9540229885,14.4035,14.4713,14.3922,14.4656,216091.954
2011-04-11 10:45:00,25.6,25.62,25.56,25.57,145046.5243568692,14.46,14.4713,14.4374,14.443,145046.5244
2011-04-11 10:50:00,25.57,25.58,25.49,25.51,110235.3585112206,14.443,14.4487,14.3978,14.4091,110235.3585
2011-04-11 10:55:00,25.51,25.61,25.51,25.59,245977.0114942529,14.4091,14.4656,14.4091,14.4543,245977.0115
2011-04-11 11:00:00,25.59,25.65,25.58,25.59,125342.09085933224,14.4543,14.4882,14.4487,14.4543,125342.0909
2011-04-11 11:05:00,25.6,25.63,25.59,25.63,101258.89436234265,14.46,14.4769,14.4543,14.4769,101258.8944
2011-04-11 11:10:00,25.63,25.63,25.53,25.54,103010.3995621237,14.4769,14.4769,14.4204,14.4261,103010.3996
2011-04-11 11:15:00,25.53,25.61,25.51,25.59,147016.96770662288,14.4204,14.4656,14.4091,14.4543,147016.9677
2011-04-11 11:20:00,25.59,25.62,25.58,25.6,117460.31746031748,14.4543,14.4713,14.4487,14.46,117460.3175
2011-04-11 11:25:00,25.6,25.62,25.6,25.61,79802.95566502464,14.46,14.4713,14.46,14.4656,79802.9557
2011-04-11 11:30:00,25.61,25.61,25.55,25.56,118992.88451012588,14.4656,14.4656,14.4317,14.4374,118992.8845
2011-04-11 11:35:00,25.55,25.62,25.55,25.62,96989.6004378763,14.4317,14.4713,14.4317,14.4713,96989.6004
2011-04-11 11:40:00,25.61,25.76,25.61,25.71,147126.4367816092,14.4656,14.5503,14.4656,14.5221,147126.4368
2011-04-11 11:45:00,25.7,25.71,25.66,25.69,91844.55391351944,14.5164,14.5221,14.4938,14.5108,91844.5539
2011-04-11 11:50:00,25.69,25.74,25.69,25.72,79036.67214012041,14.5108,14.539,14.5108,14.5277,79036.6721
2011-04-11 11:55:00,25.72,25.72,25.63,25.63,80240.8319649699,14.5277,14.5277,14.4769,14.4769,80240.832
2011-04-11 12:00:00,25.63,25.72,25.63,25.71,40613.026819923376,14.4769,14.5277,14.4769,14.5221,40613.0268
2011-04-11 12:05:00,25.71,25.71,25.62,25.63,49480.021893815,14.5221,14.5221,14.4713,14.4769,49480.0219
2011-04-11 12:10:00,25.62,25.65,25.61,25.62,50136.836343732895,14.4713,14.4882,14.4656,14.4713,50136.8363
2011-04-11 12:15:00,25.61,25.61,25.55,25.59,66009.85221674877,14.4656,14.4656,14.4317,14.4543,66009.8522
2011-04-11 12:20:00,25.59,25.63,25.59,25.62,37219.485495347566,14.4543,14.4769,14.4543,14.4713,37219.4855
2011-04-11 12:25:00,25.61,25.64,25.6,25.61,95894.90968801314,14.4656,14.4826,14.46,14.4656,95894.9097
2011-04-11 12:30:00,25.61,25.61,25.58,25.59,50136.836343732895,14.4656,14.4656,14.4487,14.4543,50136.8363
2011-04-11 12:35:00,25.59,25.59,25.44,25.47,113519.43076081008,14.4543,14.4543,14.3696,14.3865,113519.4308
2011-04-11 12:40:00,25.47,25.47,25.4,25.42,99397.92008757526,14.3865,14.3865,14.347,14.3583,99397.9201
2011-04-11 12:45:00,25.43,25.44,25.4,25.42,95347.56431308156,14.3639,14.3696,14.347,14.3583,95347.5643
2011-04-11 12:50:00,25.42,25.46,25.42,25.46,55062.944718117134,14.3583,14.3809,14.3583,14.3809,55062.9447
2011-04-11 12:55:00,25.45,25.46,25.45,25.45,25834.701696770662,14.3752,14.3809,14.3752,14.3752,25834.7017
2011-04-11 13:00:00,25.45,25.46,25.4,25.42,82101.80623973727,14.3752,14.3809,14.347,14.3583,82101.8062
2011-04-11 13:05:00,25.42,25.5,25.41,25.49,60426.92939244663,14.3583,14.4035,14.3526,14.3978,60426.9294
2011-04-11 13:10:00,25.49,25.5,25.46,25.47,50465.24356869185,14.3978,14.4035,14.3809,14.3865,50465.2436
2011-04-11 13:15:00,25.47,25.47,25.4,25.41,49042.14559386973,14.3865,14.3865,14.347,14.3526,49042.1456
2011-04-11 13:20:00,25.41,25.46,25.4,25.46,46305.41871921183,14.3526,14.3809,14.347,14.3809,46305.4187
2011-04-11 13:25:00,25.46,25.5,25.45,25.47,134975.3694581281,14.3809,14.4035,14.3752,14.3865,134975.3695
2011-04-11 13:30:00,25.48,25.48,25.44,25.44,45758.073344280245,14.3922,14.3922,14.3696,14.3696,45758.0733
2011-04-11 13:35:00,25.45,25.45,25.4,25.4,80240.8319649699,14.3752,14.3752,14.347,14.347,80240.832
2011-04-11 13:40:00,25.4,25.42,25.4,25.4,53968.25396825397,14.347,14.3583,14.347,14.347,53968.254
2011-04-11 13:45:00,25.4,25.4,25.35,25.36,104652.43568691846,14.347,14.347,14.3187,14.3244,104652.4357
2011-04-11 13:50:00,25.36,25.38,25.35,25.37,104652.43568691846,14.3244,14.3357,14.3187,14.33,104652.4357
2011-04-11 13:55:00,25.36,25.39,25.36,25.38,69293.92446633826,14.3244,14.3413,14.3244,14.3357,69293.9245
2011-04-11 14:00:00,25.38,25.4,25.36,25.38,117460.31746031748,14.3357,14.347,14.3244,14.3357,117460.3175
2011-04-11 14:05:00,25.39,25.4,25.36,25.4,112534.20908593322,14.3413,14.347,14.3244,14.347,112534.2091
2011-04-11 14:10:00,25.4,25.43,25.39,25.41,78379.85769020252,14.347,14.3639,14.3413,14.3526,78379.8577
2011-04-11 14:15:00,25.4,25.42,25.4,25.41,75862.06896551725,14.347,14.3583,14.347,14.3526,75862.069
2011-04-11 14:20:00,25.41,25.43,25.4,25.43,55610.29009304872,14.3526,14.3639,14.347,14.3639,55610.2901
2011-04-11 14:25:00,25.43,25.44,25.41,25.42,68856.048166393,14.3639,14.3696,14.3526,14.3583,68856.0482
2011-04-11 14:30:00,25.42,25.44,25.4,25.41,160481.6639299398,14.3583,14.3696,14.347,14.3526,160481.6639
2011-04-11 14:35:00,25.41,25.42,25.35,25.36,145922.2769567597,14.3526,14.3583,14.3187,14.3244,145922.277
2011-04-11 14:40:00,25.35,25.35,25.26,25.27,174493.7055281883,14.3187,14.3187,14.2679,14.2736,174493.7055
2011-04-11 14:45:00,25.26,25.26,25.22,25.23,110016.42036124796,14.2679,14.2679,14.2453,14.251,110016.4204
2011-04-11 14:50:00,25.23,25.3,25.22,25.3,120853.85878489328,14.251,14.2905,14.2453,14.2905,120853.8588
2011-04-11 14:55:00,25.3,25.3,25.22,25.23,119430.76081007117,14.2905,14.2905,14.2453,14.251,119430.7608
2011-04-11 15:00:00,25.23,25.23,25.14,25.15,235139.5730706076,14.251,14.251,14.2001,14.2058,235139.5731
2011-04-11 15:05:00,25.15,25.2,25.14,25.19,185769.0202517789,14.2058,14.234,14.2001,14.2284,185769.0203
2011-04-11 15:10:00,25.2,25.2,25.15,25.17,253749.3158182813,14.234,14.234,14.2058,14.2171,253749.3158
2011-04-11 15:15:00,25.17,25.19,25.14,25.19,147126.4367816092,14.2171,14.2284,14.2001,14.2284,147126.4368
2011-04-11 15:20:00,25.19,25.29,25.19,25.28,193869.73180076628,14.2284,14.2849,14.2284,14.2792,193869.7318
2011-04-11 15:25:00,25.28,25.28,25.2,25.2,193431.85550082105,14.2792,14.2792,14.234,14.234,193431.8555
2011-04-11 15:30:00,25.2,25.25,25.19,25.21,237547.89272030653,14.234,14.2623,14.2284,14.2397,237547.8927
2011-04-11 15:35:00,25.2,25.23,25.16,25.16,324356.8691844554,14.234,14.251,14.2114,14.2114,324356.8692
2011-04-11 15:40:00,25.17,25.22,25.16,25.19,442802.4083196497,14.2171,14.2453,14.2114,14.2284,442802.4083
2011-04-11 15:45:00,25.19,25.24,25.18,25.24,372632.7312534209,14.2284,14.2566,14.2227,14.2566,372632.7313
2011-04-11 15:50:00,25.23,25.24,25.15,25.16,469512.8626163109,14.251,14.2566,14.2058,14.2114,469512.8626
2011-04-11 15:55:00,25.15,25.19,25.15,25.17,887684.7290640394,14.2058,14.2284,14.2058,14.2171,887684.7291
2011-04-12 09:30:00,24.91,25.1,24.87,25.08,514395.1833607006,14.0702,14.1775,14.0476,14.1662,514395.1834
2011-04-12 09:35:00,25.08,25.18,24.93,25.06,439408.8669950739,14.1662,14.2227,14.0815,14.1549,439408.867
2011-04-12 09:40:00,25.05,25.08,24.98,25.04,250246.3054187192,14.1493,14.1662,14.1098,14.1436,250246.3054
2011-04-12 09:45:00,25.04,25.29,25.04,25.24,490859.3322386426,14.1436,14.2849,14.1436,14.2566,490859.3322
2011-04-12 09:50:00,25.23,25.26,25.14,25.17,311330.04926108377,14.251,14.2679,14.2001,14.2171,311330.0493
2011-04-12 09:55:00,25.16,25.26,25.1,25.19,318226.6009852217,14.2114,14.2679,14.1775,14.2284,318226.601
2011-04-12 10:00:00,25.19,25.4,25.15,25.39,412917.35084838537,14.2284,14.347,14.2058,14.3413,412917.3508
2011-04-12 10:05:00,25.39,25.39,25.24,25.29,398905.3092501368,14.3413,14.3413,14.2566,14.2849,398905.3093
2011-04-12 10:10:00,25.29,25.39,25.23,25.37,406349.2063492064,14.2849,14.3413,14.251,14.33,406349.2063
2011-04-12 10:15:00,25.38,25.47,25.37,25.43,353694.5812807882,14.3357,14.3865,14.33,14.3639,353694.5813
2011-04-12 10:20:00,25.43,25.48,25.36,25.37,194417.07717569784,14.3639,14.3922,14.3244,14.33,194417.0772
2011-04-12 10:25:00,25.37,25.42,25.28,25.41,266447.72851669404,14.33,14.3583,14.2792,14.3526,266447.7285
2011-04-12 10:30:00,25.41,25.48,25.35,25.39,160591.13300492612,14.3526,14.3922,14.3187,14.3413,160591.133
2011-04-12 10:35:00,25.39,25.39,25.26,25.35,221565.4077723044,14.3413,14.3413,14.2679,14.3187,221565.4078
2011-04-12 10:40:00,25.36,25.44,25.33,25.35,237438.4236453202,14.3244,14.3696,14.3075,14.3187,237438.4236
2011-04-12 10:45:00,25.35,25.39,25.32,25.37,280021.8938149973,14.3187,14.3413,14.3018,14.33,280021.8938
2011-04-12 10:50:00,25.37,25.4,25.26,25.27,251231.5270935961,14.33,14.347,14.2679,14.2736,251231.5271
2011-04-12 10:55:00,25.26,25.26,24.99,25.04,433716.4750957855,14.2679,14.2679,14.1154,14.1436,433716.4751
2011-04-12 11:00:00,25.04,25.1,25.03,25.04,144827.58620689655,14.1436,14.1775,14.138,14.1436,144827.5862
2011-04-12 11:05:00,25.04,25.05,24.87,24.89,457471.2643678161,14.1436,14.1493,14.0476,14.0589,457471.2644
2011-04-12 11:10:00,24.89,24.9,24.87,24.87,219266.5571975917,14.0589,14.0646,14.0476,14.0476,219266.5572
2011-04-12 11:15:00,24.87,24.87,24.8,24.81,282758.6206896552,14.0476,14.0476,14.0081,14.0137,282758.6207
2011-04-12 11:20:00,24.81,24.82,24.68,24.7,469841.2698412699,14.0137,14.0194,13.9403,13.9516,469841.2698
2011-04-12 11:25:00,24.7,24.84,24.7,24.83,190366.72140120412,13.9516,14.0307,13.9516,14.025,190366.7214
2011-04-12 11:30:00,24.83,24.87,24.75,24.81,260864.8056923919,14.025,14.0476,13.9798,14.0137,260864.8057
2011-04-12 11:35:00,24.82,24.87,24.78,24.86,145703.3388067871,14.0194,14.0476,13.9968,14.042,145703.3388
2011-04-12 11:40:00,24.86,24.88,24.8,24.83,195621.2370005473,14.042,14.0533,14.0081,14.025,195621.237
2011-04-12 11:45:00,24.83,24.85,24.72,24.72,169458.12807881774,14.025,14.0363,13.9629,13.9629,169458.1281
2011-04-12 11:50:00,24.72,24.74,24.68,24.7,125123.1527093596,13.9629,13.9742,13.9403,13.9516,125123.1527
2011-04-12 11:55:00,24.7,24.73,24.68,24.69,157307.06075533663,13.9516,13.9685,13.9403,13.946,157307.0608
2011-04-12 12:00:00,24.7,24.71,24.59,24.62,308045.9770114943,13.9516,13.9572,13.8895,13.9064,308045.977
2011-04-12 12:05:00,24.62,24.71,24.62,24.69,79036.67214012041,13.9064,13.9572,13.9064,13.946,79036.6721
2011-04-12 12:10:00,24.7,24.73,24.66,24.66,89983.57963875205,13.9516,13.9685,13.929,13.929,89983.5796
2011-04-12 12:15:00,24.66,24.67,24.57,24.58,162014.23097974822,13.929,13.9347,13.8782,13.8838,162014.231
2011-04-12 12:20:00,24.58,24.67,24.58,24.66,50574.71264367816,13.8838,13.9347,13.8838,13.929,50574.7126
2011-04-12 12:25:00,24.67,24.7,24.66,24.66,91078.27038861522,13.9347,13.9516,13.929,13.929,91078.2704
2011-04-12 12:30:00,24.66,24.67,24.58,24.59,92282.4302134647,13.929,13.9347,13.8838,13.8895,92282.4302
2011-04-12 12:35:00,24.6,24.61,24.57,24.59,85166.94033935413,13.8951,13.9008,13.8782,13.8895,85166.9403
2011-04-12 12:40:00,24.59,24.67,24.59,24.67,69731.80076628353,13.8895,13.9347,13.8895,13.9347,69731.8008
2011-04-12 12:45:00,24.67,24.76,24.66,24.73,148987.4110563766,13.9347,13.9855,13.929,13.9685,148987.4111
2011-04-12 12:50:00,24.73,24.79,24.73,24.76,99507.38916256158,13.9685,14.0024,13.9685,13.9855,99507.3892
2011-04-12 12:55:00,24.76,24.76,24.66,24.66,103776.68308702792,13.9855,13.9855,13.929,13.929,103776.6831
2011-04-12 13:00:00,24.66,24.68,24.62,24.66,135303.77668308702,13.929,13.9403,13.9064,13.929,135303.7767
2011-04-12 13:05:00,24.66,24.66,24.63,24.63,59551.17679255611,13.929,13.929,13.9121,13.9121,59551.1768
2011-04-12 13:10:00,24.63,24.65,24.6,24.61,84948.0021893815,13.9121,13.9234,13.8951,13.9008,84948.0022
2011-04-12 13:15:00,24.6,24.62,24.58,24.58,60755.33661740559,13.8951,13.9064,13.8838,13.8838,60755.3366
2011-04-12 13:20:00,24.59,24.64,24.58,24.64,74657.90914066776,13.8895,13.9177,13.8838,13.9177,74657.9091
2011-04-12 13:25:00,24.64,24.66,24.61,24.65,74657.90914066776,13.9177,13.929,13.9008,13.9234,74657.9091
2011-04-12 13:30:00,24.66,24.71,24.65,24.7,72030.65134099618,13.929,13.9572,13.9234,13.9516,72030.6513
2011-04-12 13:35:00,24.69,24.7,24.66,24.66,119868.63711001644,13.946,13.9516,13.929,13.929,119868.6371
2011-04-12 13:40:00,24.66,24.66,24.6,24.65,104324.0284619595,13.929,13.929,13.8951,13.9234,104324.0285
2011-04-12 13:45:00,24.65,24.76,24.64,24.72,109906.95128626164,13.9234,13.9855,13.9177,13.9629,109906.9513
2011-04-12 13:50:00,24.72,24.76,24.71,24.76,106294.4718117132,13.9629,13.9855,13.9572,13.9855,106294.4718
2011-04-12 13:55:00,24.76,24.8,24.76,24.78,170990.69512862616,13.9855,14.0081,13.9855,13.9968,170990.6951
2011-04-12 14:00:00,24.78,24.84,24.78,24.78,185987.9584017515,13.9968,14.0307,13.9968,13.9968,185987.9584
2011-04-12 14:05:00,24.78,24.86,24.74,24.86,213793.10344827588,13.9968,14.042,13.9742,14.042,213793.1034
2011-04-12 14:10:00,24.86,24.87,24.81,24.82,78817.73399014778,14.042,14.0476,14.0137,14.0194,78817.734
2011-04-12 14:15:00,24.81,24.81,24.76,24.8,83962.78051450466,14.0137,14.0137,13.9855,14.0081,83962.7805
2011-04-12 14:20:00,24.8,24.88,24.8,24.88,137383.68910782706,14.0081,14.0533,14.0081,14.0533,137383.6891
2011-04-12 14:25:00,24.88,24.96,24.87,24.89,232074.4389709907,14.0533,14.0985,14.0476,14.0589,232074.439
2011-04-12 14:30:00,24.89,24.89,24.84,24.84,104542.96661193212,14.0589,14.0589,14.0307,14.0307,104542.9666
2011-04-12 14:35:00,24.83,24.83,24.78,24.8,58784.89326765189,14.025,14.025,13.9968,14.0081,58784.8933
2011-04-12 14:40:00,24.8,24.84,24.8,24.81,62725.77996715928,14.0081,14.0307,14.0081,14.0137,62725.78
2011-04-12 14:45:00,24.8,24.81,24.72,24.74,75752.59989053092,14.0081,14.0137,13.9629,13.9742,75752.5999
2011-04-12 14:50:00,24.74,24.78,24.74,24.77,100821.01806239736,13.9742,13.9968,13.9742,13.9911,100821.0181
2011-04-12 14:55:00,24.76,24.79,24.74,24.76,140120.41598248496,13.9855,14.0024,13.9742,13.9855,140120.416
2011-04-12 15:00:00,24.76,24.79,24.74,24.79,85166.94033935413,13.9855,14.0024,13.9742,14.0024,85166.9403
2011-04-12 15:05:00,24.79,24.83,24.78,24.8,132567.04980842912,14.0024,14.025,13.9968,14.0081,132567.0498
2011-04-12 15:10:00,24.8,24.83,24.78,24.83,100711.54898741106,14.0081,14.025,13.9968,14.025,100711.549
2011-04-12 15:15:00,24.82,24.85,24.82,24.85,53749.315818281335,14.0194,14.0363,14.0194,14.0363,53749.3158
2011-04-12 15:20:00,24.85,24.85,24.78,24.84,148768.47290640394,14.0363,14.0363,13.9968,14.0307,148768.4729
2011-04-12 15:25:00,24.84,24.84,24.78,24.78,102681.99233716476,14.0307,14.0307,13.9968,13.9968,102681.9923
2011-04-12 15:30:00,24.78,24.79,24.69,24.71,161685.82375478928,13.9968,14.0024,13.946,13.9572,161685.8238
2011-04-12 15:35:00,24.71,24.81,24.71,24.79,170771.75697865355,13.9572,14.0137,13.9572,14.0024,170771.757
2011-04-12 15:40:00,24.78,24.79,24.7,24.71,218938.1499726328,13.9968,14.0024,13.9516,13.9572,218938.15
2011-04-12 15:45:00,24.71,24.8,24.71,24.8,301587.3015873016,13.9572,14.0081,13.9572,14.0081,301587.3016
2011-04-12 15:50:00,24.79,24.87,24.79,24.87,412917.35084838537,14.0024,14.0476,14.0024,14.0476,412917.3508
2011-04-12 15:55:00,24.86,24.87,24.82,24.82,317898.19376026274,14.042,14.0476,14.0194,14.0194,317898.1938
2011-04-13 09:30:00,25.09,25.25,25.09,25.19,270826.4915161467,14.1719,14.2623,14.1719,14.2284,270826.4915
2011-04-13 09:35:00,25.19,25.25,25.12,25.12,192446.63382594413,14.2284,14.2623,14.1888,14.1888,192446.6338
2011-04-13 09:40:00,25.12,25.24,25.07,25.09,85057.47126436782,14.1888,14.2566,14.1606,14.1719,85057.4713
2011-04-13 09:45:00,25.1,25.1,24.97,25.05,181718.6644772852,14.1775,14.1775,14.1041,14.1493,181718.6645
2011-04-13 09:50:00,25.05,25.13,24.98,25.09,273234.81116584566,14.1493,14.1945,14.1098,14.1719,273234.8112
2011-04-13 09:55:00,25.09,25.24,25.09,25.18,144827.58620689655,14.1719,14.2566,14.1719,14.2227,144827.5862
2011-04-13 10:00:00,25.18,25.33,25.18,25.23,233607.0060207992,14.2227,14.3075,14.2227,14.251,233607.006
2011-04-13 10:05:00,25.23,25.33,25.23,25.24,293814.9972632732,14.251,14.3075,14.251,14.2566,293814.9973
2011-04-13 10:10:00,25.23,25.32,25.2,25.26,203503.01039956213,14.251,14.3018,14.234,14.2679,203503.0104
2011-04-13 10:15:00,25.26,25.47,25.26,25.46,210509.0311986864,14.2679,14.3865,14.2679,14.3809,210509.0312
2011-04-13 10:20:00,25.47,25.47,25.26,25.4,192665.5719759168,14.3865,14.3865,14.2679,14.347,192665.572
2011-04-13 10:25:00,25.4,25.43,25.37,25.39,139792.008757526,14.347,14.3639,14.33,14.3413,139792.0088
2011-04-13 10:30:00,25.4,25.69,25.4,25.58,958620.6896551724,14.347,14.5108,14.347,14.4487,958620.6897
2011-04-13 10:35:00,25.59,25.64,25.4,25.4,295785.44061302685,14.4543,14.4826,14.347,14.347,295785.4406
2011-04-13 10:40:00,25.4,25.5,25.36,25.5,246305.41871921183,14.347,14.4035,14.3244,14.4035,246305.4187
2011-04-13 10:45:00,25.5,25.56,25.4,25.54,262506.8418171867,14.4035,14.4374,14.347,14.4261,262506.8418
2011-04-13 10:50:00,25.54,25.58,25.4,25.44,199014.7783251232,14.4261,14.4487,14.347,14.3696,199014.7783
2011-04-13 10:55:00,25.44,25.61,25.42,25.61,170881.22605363987,14.3696,14.4656,14.3583,14.4656,170881.2261
2011-04-13 11:00:00,25.6,25.6,25.48,25.5,149425.28735632185,14.46,14.46,14.3922,14.4035,149425.2874
2011-04-13 11:05:00,25.5,25.53,25.46,25.47,96661.19321291737,14.4035,14.4204,14.3809,14.3865,96661.1932
2011-04-13 11:10:00,25.48,25.48,25.4,25.44,75424.19266557197,14.3922,14.3922,14.347,14.3696,75424.1927
2011-04-13 11:15:00,25.42,25.43,25.31,25.32,126984.12698412698,14.3583,14.3639,14.2962,14.3018,126984.127
2011-04-13 11:20:00,25.32,25.38,25.29,25.35,79365.07936507936,14.3018,14.3357,14.2849,14.3187,79365.0794
2011-04-13 11:25:00,25.35,25.35,25.29,25.33,82211.27531472359,14.3187,14.3187,14.2849,14.3075,82211.2753
2011-04-13 11:30:00,25.32,25.35,25.31,25.34,56595.51176792556,14.3018,14.3187,14.2962,14.3131,56595.5118
2011-04-13 11:35:00,25.34,25.35,25.2,25.2,117788.7246852764,14.3131,14.3187,14.234,14.234,117788.7247
2011-04-13 11:40:00,25.19,25.3,25.19,25.29,135632.183908046,14.2284,14.2905,14.2284,14.2849,135632.1839
2011-04-13 11:45:00,25.29,25.37,25.29,25.3,118445.53913519433,14.2849,14.33,14.2849,14.2905,118445.5391
2011-04-13 11:50:00,25.3,25.33,25.25,25.26,70607.55336617406,14.2905,14.3075,14.2623,14.2679,70607.5534
2011-04-13 11:55:00,25.25,25.26,25.15,25.17,115708.8122605364,14.2623,14.2679,14.2058,14.2171,115708.8123
2011-04-13 12:00:00,25.17,25.22,25.17,25.19,63601.53256704981,14.2171,14.2453,14.2171,14.2284,63601.5326
2011-04-13 12:05:00,25.19,25.27,25.19,25.26,48056.923918992885,14.2284,14.2736,14.2284,14.2679,48056.9239
2011-04-13 12:10:00,25.26,25.34,25.26,25.34,43021.34646962233,14.2679,14.3131,14.2679,14.3131,43021.3465
2011-04-13 12:15:00,25.34,25.35,25.29,25.29,47837.985769020255,14.3131,14.3187,14.2849,14.2849,47837.9858
2011-04-13 12:20:00,25.3,25.31,25.27,25.28,81226.05363984675,14.2905,14.2962,14.2736,14.2792,81226.0536
2011-04-13 12:25:00,25.27,25.3,25.21,25.22,80131.36288998359,14.2736,14.2905,14.2397,14.2453,80131.3629
2011-04-13 12:30:00,25.21,25.22,25.17,25.18,60864.8056923919,14.2397,14.2453,14.2171,14.2227,60864.8057
2011-04-13 12:35:00,25.18,25.21,25.08,25.11,169567.59715380406,14.2227,14.2397,14.1662,14.1832,169567.5972
2011-04-13 12:40:00,25.11,25.12,25.05,25.06,134975.3694581281,14.1832,14.1888,14.1493,14.1549,134975.3695
2011-04-13 12:45:00,25.05,25.06,24.98,25.04,96770.66228790367,14.1493,14.1549,14.1098,14.1436,96770.6623
2011-04-13 12:50:00,25.04,25.08,25.02,25.08,63492.06349206349,14.1436,14.1662,14.1323,14.1662,63492.0635
2011-04-13 12:55:00,25.08,25.1,25.06,25.09,51340.99616858238,14.1662,14.1775,14.1549,14.1719,51340.9962
2011-04-13 13:00:00,25.09,25.19,25.08,25.19,96442.25506294472,14.1719,14.2284,14.1662,14.2284,96442.2551
2011-04-13 13:05:00,25.19,25.19,25.13,25.16,33059.660645867545,14.2284,14.2284,14.1945,14.2114,33059.6606
2011-04-13 13:10:00,25.16,25.21,25.15,25.15,67980.29556650246,14.2114,14.2397,14.2058,14.2058,67980.2956
2011-04-13 13:15:00,25.16,25.21,25.16,25.17,60864.8056923919,14.2114,14.2397,14.2114,14.2171,60864.8057
2011-04-13 13:20:00,25.17,25.17,25.13,25.15,29775.588396278054,14.2171,14.2171,14.1945,14.2058,29775.5884
2011-04-13 13:25:00,25.14,25.15,25.08,25.12,47290.640394088674,14.2001,14.2058,14.1662,14.1888,47290.6404
2011-04-13 13:30:00,25.12,25.15,25.11,25.14,32731.2534209086,14.1888,14.2058,14.1832,14.2001,32731.2534
2011-04-13 13:35:00,25.15,25.15,25.06,25.09,38752.052545156,14.2058,14.2058,14.1549,14.1719,38752.0525
2011-04-13 13:40:00,25.09,25.14,25.08,25.12,56486.04269293925,14.1719,14.2001,14.1662,14.1888,56486.0427
2011-04-13 13:45:00,25.13,25.13,25.1,25.13,48494.80021893815,14.1945,14.1945,14.1775,14.1945,48494.8002
2011-04-13 13:50:00,25.14,25.15,25.11,25.14,43787.62999452655,14.2001,14.2058,14.1832,14.2001,43787.63
2011-04-13 13:55:00,25.13,25.14,25.08,25.13,45101.25889436234,14.1945,14.2001,14.1662,14.1945,45101.2589
2011-04-13 14:00:00,25.13,25.19,25.13,25.14,75533.6617405583,14.1945,14.2284,14.1945,14.2001,75533.6617
2011-04-13 14:05:00,25.13,25.15,25.1,25.15,31308.155446086483,14.1945,14.2058,14.1775,14.2058,31308.1554
2011-04-13 14:10:00,25.15,25.16,25.13,25.13,33607.00602079913,14.2058,14.2114,14.1945,14.1945,33607.006
2011-04-13 14:15:00,25.13,25.13,25.07,25.11,46852.76409414341,14.1945,14.1945,14.1606,14.1832,46852.7641
2011-04-13 14:20:00,25.11,25.2,25.09,25.2,186535.30377668308,14.1832,14.234,14.1719,14.234,186535.3038
2011-04-13 14:25:00,25.2,25.29,25.18,25.29,207772.3043240285,14.234,14.2849,14.2227,14.2849,207772.3043
2011-04-13 14:30:00,25.3,25.37,25.29,25.31,173727.42200328407,14.2905,14.33,14.2849,14.2962,173727.422
2011-04-13 14:35:00,25.3,25.36,25.29,25.3,77066.22879036673,14.2905,14.3244,14.2849,14.2905,77066.2288
2011-04-13 14:40:00,25.3,25.41,25.3,25.4,90968.80131362892,14.2905,14.3526,14.2905,14.347,90968.8013
2011-04-13 14:45:00,25.4,25.46,25.39,25.45,127312.53420908592,14.347,14.3809,14.3413,14.3752,127312.5342
2011-04-13 14:50:00,25.44,25.5,25.44,25.49,122824.30213464696,14.3696,14.4035,14.3696,14.3978,122824.3021
2011-04-13 14:55:00,25.48,25.5,25.44,25.44,119430.76081007117,14.3922,14.4035,14.3696,14.3696,119430.7608
2011-04-13 15:00:00,25.43,25.55,25.43,25.55,204488.23207443897,14.3639,14.4317,14.3639,14.4317,204488.2321
2011-04-13 15:05:00,25.54,25.58,25.54,25.56,157744.9370552819,14.4261,14.4487,14.4261,14.4374,157744.9371
2011-04-13 15:10:00,25.57,25.6,25.56,25.59,106403.9408866995,14.443,14.46,14.4374,14.4543,106403.9409
2011-04-13 15:15:00,25.59,25.6,25.54,25.59,155993.43185550082,14.4543,14.46,14.4261,14.4543,155993.4319
2011-04-13 15:20:00,25.58,25.61,25.56,25.61,113300.49261083743,14.4487,14.4656,14.4374,14.4656,113300.4926
2011-04-13 15:25:00,25.61,25.61,25.55,25.55,156212.3700054735,14.4656,14.4656,14.4317,14.4317,156212.37
2011-04-13 15:30:00,25.56,25.56,25.49,25.5,154570.33388067872,14.4374,14.4374,14.3978,14.4035,154570.3339
2011-04-13 15:35:00,25.5,25.58,25.48,25.58,152818.82868089766,14.4035,14.4487,14.3922,14.4487,152818.8287
2011-04-13 15:40:00,25.58,25.58,25.55,25.55,165955.1176792556,14.4487,14.4487,14.4317,14.4317,165955.1177
2011-04-13 15:45:00,25.56,25.57,25.5,25.55,283196.4969896005,14.4374,14.443,14.4035,14.4317,283196.497
2011-04-13 15:50:00,25.55,25.56,25.54,25.55,196387.5205254516,14.4317,14.4374,14.4261,14.4317,196387.5205
2011-04-13 15:55:00,25.56,25.56,25.51,25.56,508812.2605363985,14.4374,14.4374,14.4091,14.4374,508812.2605
2011-04-14 09:30:00,25.31,25.38,25.17,25.2,288122.6053639847,14.2962,14.3357,14.2171,14.234,288122.6054
2011-04-14 09:35:00,25.2,25.31,25.18,25.21,174055.82922824303,14.234,14.2962,14.2227,14.2397,174055.8292
2011-04-14 09:40:00,25.21,25.3,25.17,25.19,511001.6420361248,14.2397,14.2905,14.2171,14.2284,511001.642
2011-04-14 09:45:00,25.18,25.25,24.92,24.93,305199.78106185,14.2227,14.2623,14.0759,14.0815,305199.7811
2011-04-14 09:50:00,24.93,25.02,24.9,24.93,180842.91187739465,14.0815,14.1323,14.0646,14.0815,180842.9119
2011-04-14 09:55:00,24.93,25.08,24.87,25.08,205254.5155993432,14.0815,14.1662,14.0476,14.1662,205254.5156
2011-04-14 10:00:00,25.08,25.15,25.04,25.08,178106.18500273675,14.1662,14.2058,14.1436,14.1662,178106.185
2011-04-14 10:05:00,25.08,25.1,24.9,25.08,204707.1702244116,14.1662,14.1775,14.0646,14.1662,204707.1702
2011-04-14 10:10:00,25.07,25.08,24.89,24.9,135960.59113300493,14.1606,14.1662,14.0589,14.0646,135960.5911
2011-04-14 10:15:00,24.9,25.16,24.9,25.09,197044.33497536948,14.0646,14.2114,14.0646,14.1719,197044.335
2011-04-14 10:20:00,25.09,25.14,24.97,25.07,280131.3628899836,14.1719,14.2001,14.1041,14.1606,280131.3629
2011-04-14 10:25:00,25.07,25.07,24.95,24.95,136507.9365079365,14.1606,14.1606,14.0928,14.0928,136507.9365
2011-04-14 10:30:00,24.95,25.0,24.9,24.93,130377.6683087028,14.0928,14.1211,14.0646,14.0815,130377.6683
2011-04-14 10:35:00,24.94,25.08,24.93,25.0,187739.46360153257,14.0872,14.1662,14.0815,14.1211,187739.4636
2011-04-14 10:40:00,25.0,25.02,24.89,24.89,175697.86535303778,14.1211,14.1323,14.0589,14.0589,175697.8654
2011-04-14 10:45:00,24.89,24.92,24.83,24.88,225287.3563218391,14.0589,14.0759,14.025,14.0533,225287.3563
2011-04-14 10:50:00,24.89,24.98,24.87,24.88,121510.67323481115,14.0589,14.1098,14.0476,14.0533,121510.6732
2011-04-14 10:55:00,24.87,24.88,24.78,24.84,164203.61247947454,14.0476,14.0533,13.9968,14.0307,164203.6125
2011-04-14 11:00:00,24.85,24.98,24.82,24.97,101915.70881226052,14.0363,14.1098,14.0194,14.1041,101915.7088
2011-04-14 11:05:00,24.97,25.01,24.96,24.98,119978.10618500276,14.1041,14.1267,14.0985,14.1098,119978.1062
2011-04-14 11:10:00,24.98,25.01,24.94,24.96,81007.11548987411,14.1098,14.1267,14.0872,14.0985,81007.1155
2011-04-14 11:15:00,24.96,25.05,24.95,24.99,149644.2255062945,14.0985,14.1493,14.0928,14.1154,149644.2255
2011-04-14 11:20:00,24.98,25.01,24.96,24.96,76956.75971538041,14.1098,14.1267,14.0985,14.0985,76956.7597
2011-04-14 11:25:00,24.96,24.99,24.92,24.92,89655.1724137931,14.0985,14.1154,14.0759,14.0759,89655.1724
2011-04-14 11:30:00,24.93,24.97,24.89,24.9,96880.13136288998,14.0815,14.1041,14.0589,14.0646,96880.1314
2011-04-14 11:35:00,24.89,24.9,24.85,24.89,79584.01751505201,14.0589,14.0646,14.0363,14.0589,79584.0175
2011-04-14 11:40:00,24.9,24.9,24.83,24.85,126217.84345922276,14.0646,14.0646,14.025,14.0363,126217.8435
2011-04-14 11:45:00,24.85,24.85,24.8,24.82,105309.25013683634,14.0363,14.0363,14.0081,14.0194,105309.2501
2011-04-14 11:50:00,24.82,24.82,24.8,24.81,64148.8779419814,14.0194,14.0194,14.0081,14.0137,64148.8779
2011-04-14 11:55:00,24.81,24.82,24.77,24.82,248713.7383689108,14.0137,14.0194,13.9911,14.0194,248713.7384
2011-04-14 12:00:00,24.82,24.87,24.8,24.87,121510.67323481115,14.0194,14.0476,14.0081,14.0476,121510.6732
2011-04-14 12:05:00,24.87,24.87,24.82,24.83,65900.38314176246,14.0476,14.0476,14.0194,14.025,65900.3831
2011-04-14 12:10:00,24.84,24.87,24.81,24.87,79474.54844006569,14.0307,14.0476,14.0137,14.0476,79474.5484
2011-04-14 12:15:00,24.86,24.89,24.84,24.89,60317.46031746032,14.042,14.0589,14.0307,14.0589,60317.4603
2011-04-14 12:20:00,24.89,24.93,24.87,24.89,119759.1680350301,14.0589,14.0815,14.0476,14.0589,119759.168
2011-04-14 12:25:00,24.9,24.98,24.88,24.94,123481.11658456486,14.0646,14.1098,14.0533,14.0872,123481.1166
2011-04-14 12:30:00,24.94,25.0,24.94,25.0,124466.33825944172,14.0872,14.1211,14.0872,14.1211,124466.3383
2011-04-14 12:35:00,25.0,25.04,24.98,25.01,136288.9983579639,14.1211,14.1436,14.1098,14.1267,136288.9984
2011-04-14 12:40:00,25.02,25.02,24.96,24.97,77285.16694033936,14.1323,14.1323,14.0985,14.1041,77285.1669
2011-04-14 12:45:00,24.96,24.96,24.92,24.96,65134.09961685824,14.0985,14.0985,14.0759,14.0985,65134.0996
2011-04-14 12:50:00,24.96,25.04,24.95,25.03,50465.24356869185,14.0985,14.1436,14.0928,14.138,50465.2436
2011-04-14 12:55:00,25.02,25.08,25.02,25.07,47181.17131910235,14.1323,14.1662,14.1323,14.1606,47181.1713
2011-04-14 13:00:00,25.07,25.12,25.06,25.1,80459.77011494253,14.1606,14.1888,14.1549,14.1775,80459.7701
2011-04-14 13:05:00,25.11,25.11,25.08,25.1,85166.94033935413,14.1832,14.1832,14.1662,14.1775,85166.9403
2011-04-14 13:10:00,25.09,25.1,25.06,25.08,62616.310892172965,14.1719,14.1775,14.1549,14.1662,62616.3109
2011-04-14 13:15:00,25.08,25.08,25.06,25.08,47400.10946907499,14.1662,14.1662,14.1549,14.1662,47400.1095
2011-04-14 13:20:00,25.08,25.08,25.02,25.03,64586.75424192666,14.1662,14.1662,14.1323,14.138,64586.7542
2011-04-14 13:25:00,25.04,25.11,25.04,25.1,53420.90859332239,14.1436,14.1832,14.1436,14.1775,53420.9086
2011-04-14 13:30:00,25.11,25.12,25.07,25.09,44553.91351943076,14.1832,14.1888,14.1606,14.1719,44553.9135
2011-04-14 13:35:00,25.08,25.12,25.08,25.08,35467.98029556651,14.1662,14.1888,14.1662,14.1662,35467.9803
2011-04-14 13:40:00,25.08,25.08,25.03,25.05,85714.28571428572,14.1662,14.1662,14.138,14.1493,85714.2857
2011-04-14 13:45:00,25.04,25.09,25.04,25.09,16967.70662287904,14.1436,14.1719,14.1436,14.1719,16967.7066
2011-04-14 13:50:00,25.09,25.1,25.04,25.05,36015.32567049809,14.1719,14.1775,14.1436,14.1493,36015.3257
2011-04-14 13:55:00,25.04,25.04,24.99,25.0,69293.92446633826,14.1436,14.1436,14.1154,14.1211,69293.9245
2011-04-14 14:00:00,25.0,25.07,25.0,25.07,90859.3322386426,14.1211,14.1606,14.1211,14.1606,90859.3322
2011-04-14 14:05:00,25.07,25.1,25.05,25.1,87356.32183908047,14.1606,14.1775,14.1493,14.1775,87356.3218
2011-04-14 14:10:00,25.1,25.12,25.08,25.1,52545.15599343186,14.1775,14.1888,14.1662,14.1775,52545.156
2011-04-14 14:15:00,25.1,25.15,25.1,25.14,41817.18664477285,14.1775,14.2058,14.1775,14.2001,41817.1866
2011-04-14 14:20:00,25.14,25.18,25.09,25.09,62068.96551724138,14.2001,14.2227,14.1719,14.1719,62068.9655
2011-04-14 14:25:00,25.1,25.18,25.1,25.17,53311.43951833608,14.1775,14.2227,14.1775,14.2171,53311.4395
2011-04-14 14:30:00,25.17,25.22,25.17,25.21,93267.65188834154,14.2171,14.2453,14.2171,14.2397,93267.6519
2011-04-14 14:35:00,25.22,25.24,25.21,25.24,104542.96661193212,14.2453,14.2566,14.2397,14.2566,104542.9666
2011-04-14 14:40:00,25.24,25.24,25.2,25.21,76409.41434044883,14.2566,14.2566,14.234,14.2397,76409.4143
2011-04-14 14:45:00,25.21,25.22,25.18,25.21,131910.2353585112,14.2397,14.2453,14.2227,14.2397,131910.2354
2011-04-14 14:50:00,25.21,25.23,25.2,25.22,39080.45977011495,14.2397,14.251,14.234,14.2453,39080.4598
2011-04-14 14:55:00,25.22,25.26,25.21,25.22,85385.87848932677,14.2453,14.2679,14.2397,14.2453,85385.8785
2011-04-14 15:00:00,25.21,25.29,25.2,25.29,113519.43076081008,14.2397,14.2849,14.234,14.2849,113519.4308
2011-04-14 15:05:00,25.29,25.31,25.28,25.29,84400.65681444992,14.2849,14.2962,14.2792,14.2849,84400.6568
2011-04-14 15:10:00,25.29,25.31,25.28,25.3,87246.85276409415,14.2849,14.2962,14.2792,14.2905,87246.8528
2011-04-14 15:15:00,25.3,25.33,25.29,25.31,138259.44170771755,14.2905,14.3075,14.2849,14.2962,138259.4417
2011-04-14 15:20:00,25.31,25.34,25.3,25.31,105309.25013683634,14.2962,14.3131,14.2905,14.2962,105309.2501
2011-04-14 15:25:00,25.32,25.33,25.27,25.29,185769.0202517789,14.3018,14.3075,14.2736,14.2849,185769.0203
2011-04-14 15:30:00,25.29,25.35,25.29,25.33,205801.8609742748,14.2849,14.3187,14.2849,14.3075,205801.861
2011-04-14 15:35:00,25.32,25.33,25.29,25.32,138587.8489326765,14.3018,14.3075,14.2849,14.3018,138587.8489
2011-04-14 15:40:00,25.31,25.34,25.3,25.3,138149.97263273125,14.2962,14.3131,14.2905,14.2905,138149.9726
2011-04-14 15:45:00,25.3,25.31,25.25,25.29,265353.0377668309,14.2905,14.2962,14.2623,14.2849,265353.0378
2011-04-14 15:50:00,25.29,25.3,25.24,25.25,256923.9189928845,14.2849,14.2905,14.2566,14.2623,256923.919
2011-04-14 15:55:00,25.25,25.25,25.19,25.19,544170.7717569787,14.2623,14.2623,14.2284,14.2284,544170.7718
2011-04-15 09:30:00,25.32,25.4,25.25,25.25,591680.35030104,14.3018,14.347,14.2623,14.2623,591680.3503
2011-04-15 09:35:00,25.26,25.35,25.17,25.21,133442.8024083197,14.2679,14.3187,14.2171,14.2397,133442.8024
2011-04-15 09:40:00,25.21,25.25,24.98,24.98,175588.39627805146,14.2397,14.2623,14.1098,14.1098,175588.3963
2011-04-15 09:45:00,24.99,25.16,24.99,25.08,191570.88122605364,14.1154,14.2114,14.1154,14.1662,191570.8812
2011-04-15 09:50:00,25.1,25.26,25.08,25.22,118992.88451012588,14.1775,14.2679,14.1662,14.2453,118992.8845
2011-04-15 09:55:00,25.21,25.26,25.15,25.22,141324.57580733445,14.2397,14.2679,14.2058,14.2453,141324.5758
2011-04-15 10:00:00,25.22,25.26,25.19,25.26,182266.00985221675,14.2453,14.2679,14.2284,14.2679,182266.0099
2011-04-15 10:05:00,25.24,25.26,25.15,25.23,151724.1379310345,14.2566,14.2679,14.2058,14.251,151724.1379
2011-04-15 10:10:00,25.22,25.24,25.19,25.19,30322.933771209635,14.2453,14.2566,14.2284,14.2284,30322.9338
2011-04-15 10:15:00,25.19,25.19,25.11,25.16,131581.82813355228,14.2284,14.2284,14.1832,14.2114,131581.8281
2011-04-15 10:20:00,25.16,25.17,25.12,25.14,123371.64750957854,14.2114,14.2171,14.1888,14.2001,123371.6475
2011-04-15 10:25:00,25.14,25.21,25.12,25.18,138478.37985769022,14.2001,14.2397,14.1888,14.2227,138478.3799
2011-04-15 10:30:00,25.18,25.22,25.13,25.18,221455.938697318,14.2227,14.2453,14.1945,14.2227,221455.9387
2011-04-15 10:35:00,25.17,25.19,25.13,25.16,110016.42036124796,14.2171,14.2284,14.1945,14.2114,110016.4204
2011-04-15 10:40:00,25.17,25.2,25.15,25.18,107936.50793650794,14.2171,14.234,14.2058,14.2227,107936.5079
2011-04-15 10:45:00,25.19,25.19,25.05,25.05,156321.8390804598,14.2284,14.2284,14.1493,14.1493,156321.8391
2011-04-15 10:50:00,25.05,25.11,25.05,25.08,108812.26053639848,14.1493,14.1832,14.1493,14.1662,108812.2605
2011-04-15 10:55:00,25.08,25.13,25.06,25.1,104761.90476190476,14.1662,14.1945,14.1549,14.1775,104761.9048
2011-04-15 11:00:00,25.11,25.19,25.11,25.15,91406.67761357415,14.1832,14.2284,14.1832,14.2058,91406.6776
2011-04-15 11:05:00,25.15,25.15,25.05,25.08,179091.4066776136,14.2058,14.2058,14.1493,14.1662,179091.4067
2011-04-15 11:10:00,25.08,25.09,25.04,25.05,178325.12315270936,14.1662,14.1719,14.1436,14.1493,178325.1232
2011-04-15 11:15:00,25.05,25.18,25.05,25.17,120634.92063492064,14.1493,14.2227,14.1493,14.2171,120634.9206
2011-04-15 11:20:00,25.17,25.22,25.16,25.16,124137.93103448275,14.2171,14.2453,14.2114,14.2114,124137.931
2011-04-15 11:25:00,25.15,25.19,25.14,25.18,53092.50136836344,14.2058,14.2284,14.2001,14.2227,53092.5014
2011-04-15 11:30:00,25.18,25.19,25.17,25.17,27257.799671592777,14.2227,14.2284,14.2171,14.2171,27257.7997
2011-04-15 11:35:00,25.16,25.18,25.1,25.1,56376.57361795293,14.2114,14.2227,14.1775,14.1775,56376.5736
2011-04-15 11:40:00,25.1,25.12,25.08,25.09,48604.26929392447,14.1775,14.1888,14.1662,14.1719,48604.2693
2011-04-15 11:45:00,25.09,25.09,25.03,25.08,98741.10563765735,14.1719,14.1719,14.138,14.1662,98741.1056
2011-04-15 11:50:00,25.08,25.09,25.07,25.08,15763.546798029558,14.1662,14.1719,14.1606,14.1662,15763.5468
2011-04-15 11:55:00,25.09,25.14,25.08,25.14,105966.06458675423,14.1719,14.2001,14.1662,14.2001,105966.0646
2011-04-15 12:00:00,25.14,25.19,25.14,25.19,153147.2359058566,14.2001,14.2284,14.2001,14.2284,153147.2359
2011-04-15 12:05:00,25.19,25.23,25.18,25.21,49370.552818828684,14.2284,14.251,14.2227,14.2397,49370.5528
2011-04-15 12:10:00,25.22,25.26,25.19,25.2,126217.84345922276,14.2453,14.2679,14.2284,14.234,126217.8435
2011-04-15 12:15:00,25.2,25.26,25.19,25.2,86480.56923918994,14.234,14.2679,14.2284,14.234,86480.5692
2011-04-15 12:20:00,25.19,25.2,25.17,25.19,67651.88834154351,14.2284,14.234,14.2171,14.2284,67651.8883
2011-04-15 12:25:00,25.19,25.21,25.19,25.19,33497.53694581281,14.2284,14.2397,14.2284,14.2284,33497.5369
2011-04-15 12:30:00,25.19,25.2,25.17,25.18,70060.20799124248,14.2284,14.234,14.2171,14.2227,70060.208
2011-04-15 12:35:00,25.19,25.2,25.17,25.19,15873.015873015873,14.2284,14.234,14.2171,14.2284,15873.0159
2011-04-15 12:40:00,25.19,25.19,25.17,25.18,18281.335522714835,14.2284,14.2284,14.2171,14.2227,18281.3355
2011-04-15 12:45:00,25.18,25.2,25.18,25.2,30979.74822112753,14.2227,14.234,14.2227,14.234,30979.7482
2011-04-15 12:50:00,25.2,25.22,25.19,25.21,44553.91351943076,14.234,14.2453,14.2284,14.2397,44553.9135
2011-04-15 12:55:00,25.2,25.22,25.19,25.22,18500.27367268747,14.234,14.2453,14.2284,14.2453,18500.2737
2011-04-15 13:00:00,25.22,25.24,25.19,25.19,70935.96059113301,14.2453,14.2566,14.2284,14.2284,70935.9606
2011-04-15 13:05:00,25.19,25.2,25.19,25.19,29009.30487137384,14.2284,14.234,14.2284,14.2284,29009.3049
2011-04-15 13:10:00,25.19,25.2,25.19,25.2,20142.30979748221,14.2284,14.234,14.2284,14.234,20142.3098
2011-04-15 13:15:00,25.2,25.21,25.19,25.21,47947.45484400657,14.234,14.2397,14.2284,14.2397,47947.4548
2011-04-15 13:20:00,25.21,25.21,25.19,25.19,41817.18664477285,14.2397,14.2397,14.2284,14.2284,41817.1866
2011-04-15 13:25:00,25.19,25.21,25.19,25.19,65024.63054187192,14.2284,14.2397,14.2284,14.2284,65024.6305
2011-04-15 13:30:00,25.19,25.19,25.19,25.19,22988.50574712644,14.2284,14.2284,14.2284,14.2284,22988.5057
2011-04-15 13:35:00,25.19,25.19,25.17,25.18,22112.753147235908,14.2284,14.2284,14.2171,14.2227,22112.7531
2011-04-15 13:40:00,25.19,25.19,25.17,25.17,15216.201423097977,14.2284,14.2284,14.2171,14.2171,15216.2014
2011-04-15 13:45:00,25.18,25.19,25.17,25.17,30651.340996168583,14.2227,14.2284,14.2171,14.2171,30651.341
2011-04-15 13:50:00,25.18,25.19,25.17,25.18,12807.881773399014,14.2227,14.2284,14.2171,14.2227,12807.8818
2011-04-15 13:55:00,25.18,25.19,25.17,25.19,38861.52162014231,14.2227,14.2284,14.2171,14.2284,38861.5216
2011-04-15 14:00:00,25.18,25.19,25.17,25.18,56814.44991789819,14.2227,14.2284,14.2171,14.2227,56814.4499
2011-04-15 14:05:00,25.19,25.19,25.18,25.18,18500.27367268747,14.2284,14.2284,14.2227,14.2227,18500.2737
2011-04-15 14:10:00,25.19,25.19,25.17,25.19,63929.93979200876,14.2284,14.2284,14.2171,14.2284,63929.9398
2011-04-15 14:15:00,25.18,25.19,25.18,25.19,37985.76902025178,14.2227,14.2284,14.2227,14.2284,37985.769
2011-04-15 14:20:00,25.19,25.21,25.19,25.2,34811.165845648604,14.2284,14.2397,14.2284,14.234,34811.1658
2011-04-15 14:25:00,25.21,25.21,25.17,25.17,87246.85276409415,14.2397,14.2397,14.2171,14.2171,87246.8528
2011-04-15 14:30:00,25.18,25.19,25.17,25.19,41269.84126984127,14.2227,14.2284,14.2171,14.2284,41269.8413
2011-04-15 14:35:00,25.19,25.22,25.18,25.2,178434.59222769568,14.2284,14.2453,14.2227,14.234,178434.5922
2011-04-15 14:40:00,25.2,25.21,25.2,25.21,13902.57252326218,14.234,14.2397,14.234,14.2397,13902.5725
2011-04-15 14:45:00,25.21,25.21,25.18,25.18,39299.39792008758,14.2397,14.2397,14.2227,14.2227,39299.3979
2011-04-15 14:50:00,25.19,25.19,25.17,25.19,50027.36726874658,14.2284,14.2284,14.2171,14.2284,50027.3673
2011-04-15 14:55:00,25.18,25.19,25.17,25.19,42145.593869731805,14.2227,14.2284,14.2171,14.2284,42145.5939
2011-04-15 15:00:00,25.19,25.22,25.19,25.22,29009.30487137384,14.2284,14.2453,14.2284,14.2453,29009.3049
2011-04-15 15:05:00,25.21,25.22,25.19,25.19,45867.54241926656,14.2397,14.2453,14.2284,14.2284,45867.5424
2011-04-15 15:10:00,25.19,25.19,25.17,25.18,54296.66119321292,14.2284,14.2284,14.2171,14.2227,54296.6612
2011-04-15 15:15:00,25.17,25.18,25.12,25.15,117350.84838533116,14.2171,14.2227,14.1888,14.2058,117350.8484
2011-04-15 15:20:00,25.15,25.16,25.12,25.13,159168.03503010402,14.2058,14.2114,14.1888,14.1945,159168.035
2011-04-15 15:25:00,25.14,25.17,25.11,25.17,122058.01860974276,14.2001,14.2171,14.1832,14.2171,122058.0186
2011-04-15 15:30:00,25.17,25.19,25.13,25.18,145374.93158182813,14.2171,14.2284,14.1945,14.2227,145374.9316
2011-04-15 15:35:00,25.19,25.19,25.14,25.14,135194.30760810073,14.2284,14.2284,14.2001,14.2001,135194.3076
2011-04-15 15:40:00,25.14,25.17,25.08,25.08,147892.72030651342,14.2001,14.2171,14.1662,14.1662,147892.7203
2011-04-15 15:45:00,25.09,25.15,25.08,25.1,181390.25725232624,14.1719,14.2058,14.1662,14.1775,181390.2573
2011-04-15 15:50:00,25.1,25.11,25.08,25.11,167706.62287903667,14.1775,14.1832,14.1662,14.1832,167706.6229
2011-04-15 15:55:00,25.11,25.16,25.1,25.16,304105.09031198686,14.1832,14.2114,14.1775,14.2114,304105.0903
2011-04-18 09:30:00,24.81,24.85,24.45,24.45,361247.947454844,14.0137,14.0363,13.8104,13.8104,361247.9475
2011-04-18 09:35:00,24.46,24.6,24.39,24.6,205801.8609742748,13.816,13.8951,13.7765,13.8951,205801.861
2011-04-18 09:40:00,24.59,24.73,24.55,24.66,173289.5457033388,13.8895,13.9685,13.8669,13.929,173289.5457
2011-04-18 09:45:00,24.67,24.69,24.57,24.66,102572.52326217844,13.9347,13.946,13.8782,13.929,102572.5233
2011-04-18 09:50:00,24.66,24.68,24.55,24.58,100930.4871373837,13.929,13.9403,13.8669,13.8838,100930.4871
2011-04-18 09:55:00,24.6,24.63,24.51,24.56,115270.93596059112,13.8951,13.9121,13.8443,13.8725,115270.936
2011-04-18 10:00:00,24.55,24.55,24.37,24.46,235796.38752052543,13.8669,13.8669,13.7652,13.816,235796.3875
2011-04-18 10:05:00,24.45,24.46,24.34,24.37,170005.47345374932,13.8104,13.816,13.7483,13.7652,170005.4735
2011-04-18 10:10:00,24.37,24.4,24.34,24.39,233935.41324575807,13.7652,13.7821,13.7483,13.7765,233935.4132
2011-04-18 10:15:00,24.39,24.45,24.36,24.45,171319.10235358513,13.7765,13.8104,13.7596,13.8104,171319.1024
2011-04-18 10:20:00,24.45,24.54,24.43,24.48,179967.1592775041,13.8104,13.8612,13.7991,13.8273,179967.1593
2011-04-18 10:25:00,24.48,24.61,24.44,24.61,165626.71045429667,13.8273,13.9008,13.8047,13.9008,165626.7105
2011-04-18 10:30:00,24.6,24.73,24.59,24.73,197263.2731253421,13.8951,13.9685,13.8895,13.9685,197263.2731
2011-04-18 10:35:00,24.74,24.88,24.74,24.86,304761.9047619048,13.9742,14.0533,13.9742,14.042,304761.9048
2011-04-18 10:40:00,24.86,24.93,24.69,24.7,471154.8987411056,14.042,14.0815,13.946,13.9516,471154.8987
2011-04-18 10:45:00,24.7,24.71,24.53,24.53,172632.7312534209,13.9516,13.9572,13.8556,13.8556,172632.7313
2011-04-18 10:50:00,24.53,24.62,24.5,24.59,119540.22988505747,13.8556,13.9064,13.8386,13.8895,119540.2299
2011-04-18 10:55:00,24.59,24.69,24.58,24.68,159277.5041050903,13.8895,13.946,13.8838,13.9403,159277.5041
2011-04-18 11:00:00,24.68,24.73,24.63,24.67,254187.1921182266,13.9403,13.9685,13.9121,13.9347,254187.1921
2011-04-18 11:05:00,24.66,24.7,24.62,24.68,195949.64422550632,13.929,13.9516,13.9064,13.9403,195949.6442
2011-04-18 11:10:00,24.67,24.76,24.66,24.75,74548.44006568145,13.9347,13.9855,13.929,13.9798,74548.4401
2011-04-18 11:15:00,24.75,24.86,24.75,24.8,95675.97153804053,13.9798,14.042,13.9798,14.0081,95675.9715
2011-04-18 11:20:00,24.79,24.92,24.79,24.87,118007.66283524904,14.0024,14.0759,14.0024,14.0476,118007.6628
2011-04-18 11:25:00,24.87,24.87,24.76,24.77,53311.43951833608,14.0476,14.0476,13.9855,13.9911,53311.4395
2011-04-18 11:30:00,24.76,24.8,24.68,24.71,101258.89436234265,13.9855,14.0081,13.9403,13.9572,101258.8944
2011-04-18 11:35:00,24.72,24.8,24.72,24.79,91187.73946360154,13.9629,14.0081,13.9629,14.0024,91187.7395
2011-04-18 11:40:00,24.79,24.83,24.72,24.72,110673.23481116584,14.0024,14.025,13.9629,13.9629,110673.2348
2011-04-18 11:45:00,24.72,24.76,24.7,24.73,104761.90476190476,13.9629,13.9855,13.9516,13.9685,104761.9048
2011-04-18 11:50:00,24.74,24.75,24.67,24.68,54844.006568144505,13.9742,13.9798,13.9347,13.9403,54844.0066
2011-04-18 11:55:00,24.68,24.72,24.66,24.7,57471.2643678161,13.9403,13.9629,13.929,13.9516,57471.2644
2011-04-18 12:00:00,24.69,24.69,24.66,24.67,31855.500821018064,13.946,13.946,13.929,13.9347,31855.5008
2011-04-18 12:05:00,24.67,24.73,24.67,24.7,44334.97536945813,13.9347,13.9685,13.9347,13.9516,44334.9754
2011-04-18 12:10:00,24.71,24.72,24.66,24.69,43240.28461959497,13.9572,13.9629,13.929,13.946,43240.2846
2011-04-18 12:15:00,24.68,24.68,24.66,24.67,37438.4236453202,13.9403,13.9403,13.929,13.9347,37438.4236
2011-04-18 12:20:00,24.67,24.68,24.6,24.61,71264.36781609195,13.9347,13.9403,13.8951,13.9008,71264.3678
2011-04-18 12:25:00,24.61,24.67,24.59,24.67,84291.18773946361,13.9008,13.9347,13.8895,13.9347,84291.1877
2011-04-18 12:30:00,24.66,24.71,24.66,24.69,112972.0853858785,13.929,13.9572,13.929,13.946,112972.0854
2011-04-18 12:35:00,24.69,24.7,24.66,24.67,36453.20197044335,13.946,13.9516,13.929,13.9347,36453.202
2011-04-18 12:40:00,24.68,24.68,24.65,24.67,26272.57799671593,13.9403,13.9403,13.9234,13.9347,26272.578
2011-04-18 12:45:00,24.66,24.66,24.62,24.65,32731.2534209086,13.929,13.929,13.9064,13.9234,32731.2534
2011-04-18 12:50:00,24.64,24.65,24.6,24.61,33278.598795840175,13.9177,13.9234,13.8951,13.9008,33278.5988
2011-04-18 12:55:00,24.61,24.66,24.59,24.66,65462.50684181719,13.9008,13.929,13.8895,13.929,65462.5068
2011-04-18 13:00:00,24.66,24.66,24.6,24.61,33607.00602079913,13.929,13.929,13.8951,13.9008,33607.006
2011-04-18 13:05:00,24.61,24.63,24.57,24.57,38095.2380952381,13.9008,13.9121,13.8782,13.8782,38095.2381
2011-04-18 13:10:00,24.57,24.59,24.57,24.58,25287.35632183908,13.8782,13.8895,13.8782,13.8838,25287.3563
2011-04-18 13:15:00,24.57,24.61,24.56,24.61,62725.77996715928,13.8782,13.9008,13.8725,13.9008,62725.78
2011-04-18 13:20:00,24.6,24.62,24.57,24.62,58128.07881773399,13.8951,13.9064,13.8782,13.9064,58128.0788
2011-04-18 13:25:00,24.62,24.64,24.61,24.62,57142.857142857145,13.9064,13.9177,13.9008,13.9064,57142.8571
2011-04-18 13:30:00,24.62,24.67,24.62,24.67,29556.65024630542,13.9064,13.9347,13.9064,13.9347,29556.6502
2011-04-18 13:35:00,24.67,24.69,24.66,24.66,34811.165845648604,13.9347,13.946,13.929,13.929,34811.1658
2011-04-18 13:40:00,24.66,24.66,24.62,24.66,40613.026819923376,13.929,13.929,13.9064,13.929,40613.0268
2011-04-18 13:45:00,24.66,24.66,24.6,24.6,56486.04269293925,13.929,13.929,13.8951,13.8951,56486.0427
2011-04-18 13:50:00,24.6,24.65,24.6,24.62,54187.1921182266,13.8951,13.9234,13.8951,13.9064,54187.1921
2011-04-18 13:55:00,24.62,24.63,24.58,24.59,59113.30049261084,13.9064,13.9121,13.8838,13.8895,59113.3005
2011-04-18 14:00:00,24.59,24.6,24.55,24.55,103229.33771209634,13.8895,13.8951,13.8669,13.8669,103229.3377
2011-04-18 14:05:00,24.55,24.57,24.53,24.55,90093.04871373838,13.8669,13.8782,13.8556,13.8669,90093.0487
2011-04-18 14:10:00,24.56,24.6,24.55,24.59,49370.552818828684,13.8725,13.8951,13.8669,13.8895,49370.5528
2011-04-18 14:15:00,24.59,24.63,24.56,24.62,107498.63163656268,13.8895,13.9121,13.8725,13.9064,107498.6316
2011-04-18 14:20:00,24.62,24.65,24.6,24.63,92720.30651340996,13.9064,13.9234,13.8951,13.9121,92720.3065
2011-04-18 14:25:00,24.64,24.64,24.55,24.58,73891.62561576355,13.9177,13.9177,13.8669,13.8838,73891.6256
2011-04-18 14:30:00,24.58,24.62,24.57,24.61,51340.99616858238,13.8838,13.9064,13.8782,13.9008,51340.9962
2011-04-18 14:35:00,24.61,24.7,24.61,24.69,55172.41379310345,13.9008,13.9516,13.9008,13.946,55172.4138
2011-04-18 14:40:00,24.7,24.72,24.66,24.68,79474.54844006569,13.9516,13.9629,13.929,13.9403,79474.5484
2011-04-18 14:45:00,24.69,24.79,24.69,24.78,228024.083196497,13.946,14.0024,13.946,13.9968,228024.0832
2011-04-18 14:50:00,24.78,24.81,24.76,24.78,74876.84729064039,13.9968,14.0137,13.9855,13.9968,74876.8473
2011-04-18 14:55:00,24.78,24.89,24.77,24.86,132019.70443349754,13.9968,14.0589,13.9911,14.042,132019.7044
2011-04-18 15:00:00,24.85,24.86,24.78,24.8,69184.45539135195,14.0363,14.042,13.9968,14.0081,69184.4554
2011-04-18 15:05:00,24.81,24.83,24.73,24.73,62725.77996715928,14.0137,14.025,13.9685,13.9685,62725.78
2011-04-18 15:10:00,24.74,24.77,24.71,24.77,49151.61466885605,13.9742,13.9911,13.9572,13.9911,49151.6147
2011-04-18 15:15:00,24.76,24.87,24.76,24.87,73344.28024083197,13.9855,14.0476,13.9855,14.0476,73344.2802
2011-04-18 15:20:00,24.87,24.92,24.81,24.82,86371.10016420361,14.0476,14.0759,14.0137,14.0194,86371.1002
2011-04-18 15:25:00,24.82,24.83,24.79,24.8,68527.64094143405,14.0194,14.025,14.0024,14.0081,68527.6409
2011-04-18 15:30:00,24.8,24.87,24.79,24.83,91954.02298850576,14.0081,14.0476,14.0024,14.025,91954.023
2011-04-18 15:35:00,24.83,24.85,24.76,24.77,134975.3694581281,14.025,14.0363,13.9855,13.9911,134975.3695
2011-04-18 15:40:00,24.76,24.78,24.66,24.66,126108.37438423646,13.9855,13.9968,13.929,13.929,126108.3744
2011-04-18 15:45:00,24.67,24.7,24.67,24.68,136179.52928297757,13.9347,13.9516,13.9347,13.9403,136179.5293
2011-04-18 15:50:00,24.68,24.72,24.67,24.69,150738.91625615765,13.9403,13.9629,13.9347,13.946,150738.9163
2011-04-18 15:55:00,24.69,24.74,24.68,24.73,270498.08429118776,13.946,13.9742,13.9403,13.9685,270498.0843
2011-04-19 09:30:00,24.49,24.89,24.45,24.85,346360.153256705,13.833,14.0589,13.8104,14.0363,346360.1533
2011-04-19 09:35:00,24.86,24.94,24.75,24.84,162780.51450465244,14.042,14.0872,13.9798,14.0307,162780.5145
2011-04-19 09:40:00,24.84,24.97,24.8,24.84,370114.9425287357,14.0307,14.1041,14.0081,14.0307,370114.9425
2011-04-19 09:45:00,24.85,24.86,24.62,24.65,213245.7580733443,14.0363,14.042,13.9064,13.9234,213245.7581
2011-04-19 09:50:00,24.65,24.7,24.56,24.59,221784.34592227696,13.9234,13.9516,13.8725,13.8895,221784.3459
2011-04-19 09:55:00,24.6,24.68,24.56,24.66,290093.0487137384,13.8951,13.9403,13.8725,13.929,290093.0487
2011-04-19 10:00:00,24.66,24.66,24.55,24.58,216639.29939792008,13.929,13.929,13.8669,13.8838,216639.2994
2011-04-19 10:05:00,24.59,24.65,24.58,24.58,309906.95128626167,13.8895,13.9234,13.8838,13.8838,309906.9513
2011-04-19 10:10:00,24.58,24.71,24.58,24.66,220251.7788724685,13.8838,13.9572,13.8838,13.929,220251.7789
2011-04-19 10:15:00,24.66,24.71,24.66,24.69,144499.1789819376,13.929,13.9572,13.929,13.946,144499.179
2011-04-19 10:20:00,24.69,24.72,24.65,24.7,158182.81335522715,13.946,13.9629,13.9234,13.9516,158182.8134
2011-04-19 10:25:00,24.7,24.82,24.66,24.7,219813.90257252328,13.9516,14.0194,13.929,13.9516,219813.9026
2011-04-19 10:30:00,24.71,24.75,24.65,24.66,161029.00930487138,13.9572,13.9798,13.9234,13.929,161029.0093
2011-04-19 10:35:00,24.66,24.81,24.66,24.74,287575.2599890531,13.929,14.0137,13.929,13.9742,287575.26
2011-04-19 10:40:00,24.74,24.92,24.73,24.88,414340.44882320747,13.9742,14.0759,13.9685,14.0533,414340.4488
2011-04-19 10:45:00,24.87,24.94,24.84,24.9,165845.6486042693,14.0476,14.0872,14.0307,14.0646,165845.6486
2011-04-19 10:50:00,24.9,24.94,24.87,24.94,142309.7974822113,14.0646,14.0872,14.0476,14.0872,142309.7975
2011-04-19 10:55:00,24.95,25.08,24.94,25.07,192008.75752599887,14.0928,14.1662,14.0872,14.1606,192008.7575
2011-04-19 11:00:00,25.07,25.07,24.94,24.99,170990.69512862616,14.1606,14.1606,14.0872,14.1154,170990.6951
2011-04-19 11:05:00,24.98,25.06,24.98,25.03,345046.5243568692,14.1098,14.1549,14.1098,14.138,345046.5244
2011-04-19 11:10:00,25.03,25.03,24.94,24.94,134537.49315818283,14.138,14.138,14.0872,14.0872,134537.4932
2011-04-19 11:15:00,24.94,25.03,24.94,25.02,179967.1592775041,14.0872,14.138,14.0872,14.1323,179967.1593
2011-04-19 11:20:00,25.03,25.05,24.98,25.0,169896.004378763,14.138,14.1493,14.1098,14.1211,169896.0044
2011-04-19 11:25:00,25.01,25.02,24.95,24.99,70388.61521620142,14.1267,14.1323,14.0928,14.1154,70388.6152
2011-04-19 11:30:00,24.98,24.99,24.95,24.98,101806.23973727424,14.1098,14.1154,14.0928,14.1098,101806.2397
2011-04-19 11:35:00,24.99,25.08,24.98,25.05,288232.074438971,14.1154,14.1662,14.1098,14.1493,288232.0744
2011-04-19 11:40:00,25.06,25.09,25.0,25.09,164203.61247947454,14.1549,14.1719,14.1211,14.1719,164203.6125
2011-04-19 11:45:00,25.09,25.1,25.04,25.04,49589.490968801314,14.1719,14.1775,14.1436,14.1436,49589.491
2011-04-19 11:50:00,25.04,25.06,25.0,25.06,252873.5632183908,14.1436,14.1549,14.1211,14.1549,252873.5632
2011-04-19 11:55:00,25.07,25.11,25.03,25.08,90311.986863711,14.1606,14.1832,14.138,14.1662,90311.9869
2011-04-19 12:00:00,25.08,25.12,25.08,25.12,126327.3125342091,14.1662,14.1888,14.1662,14.1888,126327.3125
2011-04-19 12:05:00,25.12,25.16,25.07,25.08,294581.28078817733,14.1888,14.2114,14.1606,14.1662,294581.2808
2011-04-19 12:10:00,25.08,25.12,25.08,25.1,160043.7876299945,14.1662,14.1888,14.1662,14.1775,160043.7876
2011-04-19 12:15:00,25.11,25.11,25.07,25.09,81882.86808976464,14.1832,14.1832,14.1606,14.1719,81882.8681
2011-04-19 12:20:00,25.09,25.1,25.02,25.04,393322.38642583473,14.1719,14.1775,14.1323,14.1436,393322.3864
2011-04-19 12:25:00,25.05,25.1,25.03,25.1,98193.7602627258,14.1493,14.1775,14.138,14.1775,98193.7603
2011-04-19 12:30:00,25.1,25.14,25.06,25.14,184236.4532019705,14.1775,14.2001,14.1549,14.2001,184236.4532
2011-04-19 12:35:00,25.12,25.25,25.12,25.24,172085.38587848932,14.1888,14.2623,14.1888,14.2566,172085.3859
2011-04-19 12:40:00,25.24,25.25,25.17,25.17,92939.2446633826,14.2566,14.2623,14.2171,14.2171,92939.2447
2011-04-19 12:45:00,25.17,25.2,25.12,25.13,111986.86371100164,14.2171,14.234,14.1888,14.1945,111986.8637
2011-04-19 12:50:00,25.13,25.17,25.12,25.14,125232.62178434592,14.1945,14.2171,14.1888,14.2001,125232.6218
2011-04-19 12:55:00,25.13,25.21,25.12,25.21,101258.89436234265,14.1945,14.2397,14.1888,14.2397,101258.8944
2011-04-19 13:00:00,25.21,25.24,25.2,25.24,131034.4827586207,14.2397,14.2566,14.234,14.2566,131034.4828
2011-04-19 13:05:00,25.23,25.29,25.23,25.28,107279.69348659004,14.251,14.2849,14.251,14.2792,107279.6935
2011-04-19 13:10:00,25.27,25.32,25.26,25.32,60864.8056923919,14.2736,14.3018,14.2679,14.3018,60864.8057
2011-04-19 13:15:00,25.32,25.32,25.29,25.3,104761.90476190476,14.3018,14.3018,14.2849,14.2905,104761.9048
2011-04-19 13:20:00,25.3,25.31,25.24,25.3,113519.43076081008,14.2905,14.2962,14.2566,14.2905,113519.4308
2011-04-19 13:25:00,25.3,25.33,25.28,25.29,75643.13081554462,14.2905,14.3075,14.2792,14.2849,75643.1308
2011-04-19 13:30:00,25.28,25.31,25.26,25.31,47509.5785440613,14.2792,14.2962,14.2679,14.2962,47509.5785
2011-04-19 13:35:00,25.3,25.37,25.3,25.37,74001.09469074987,14.2905,14.33,14.2905,14.33,74001.0947
2011-04-19 13:40:00,25.37,25.39,25.36,25.38,118664.47728516694,14.33,14.3413,14.3244,14.3357,118664.4773
2011-04-19 13:45:00,25.39,25.39,25.35,25.36,95347.56431308156,14.3413,14.3413,14.3187,14.3244,95347.5643
2011-04-19 13:50:00,25.35,25.38,25.31,25.36,95238.09523809524,14.3187,14.3357,14.2962,14.3244,95238.0952
2011-04-19 13:55:00,25.37,25.37,25.29,25.32,113628.8998357964,14.33,14.33,14.2849,14.3018,113628.8998
2011-04-19 14:00:00,25.32,25.33,25.29,25.31,168472.9064039409,14.3018,14.3075,14.2849,14.2962,168472.9064
2011-04-19 14:05:00,25.31,25.31,25.28,25.28,120415.982484948,14.2962,14.2962,14.2792,14.2792,120415.9825
2011-04-19 14:10:00,25.29,25.32,25.29,25.29,134209.08593322386,14.2849,14.3018,14.2849,14.2849,134209.0859
2011-04-19 14:15:00,25.29,25.32,25.29,25.29,158949.09688013137,14.2849,14.3018,14.2849,14.2849,158949.0969
2011-04-19 14:20:00,25.3,25.3,25.25,25.26,138587.8489326765,14.2905,14.2905,14.2623,14.2679,138587.8489
2011-04-19 14:25:00,25.26,25.27,25.16,25.19,295128.6261631089,14.2679,14.2736,14.2114,14.2284,295128.6262
2011-04-19 14:30:00,25.19,25.27,25.17,25.27,120415.982484948,14.2284,14.2736,14.2171,14.2736,120415.9825
2011-04-19 14:35:00,25.27,25.31,25.27,25.29,100164.20361247948,14.2736,14.2962,14.2736,14.2849,100164.2036
2011-04-19 14:40:00,25.29,25.35,25.29,25.33,163656.26710454296,14.2849,14.3187,14.2849,14.3075,163656.2671
2011-04-19 14:45:00,25.33,25.35,25.25,25.25,298412.6984126984,14.3075,14.3187,14.2623,14.2623,298412.6984
2011-04-19 14:50:00,25.25,25.3,25.24,25.3,151724.1379310345,14.2623,14.2905,14.2566,14.2905,151724.1379
2011-04-19 14:55:00,25.29,25.34,25.29,25.33,97536.94581280788,14.2849,14.3131,14.2849,14.3075,97536.9458
2011-04-19 15:00:00,25.33,25.36,25.32,25.36,88560.48166392994,14.3075,14.3244,14.3018,14.3244,88560.4817
2011-04-19 15:05:00,25.35,25.36,25.34,25.34,112972.0853858785,14.3187,14.3244,14.3131,14.3131,112972.0854
2011-04-19 15:10:00,25.34,25.35,25.32,25.34,68089.76464148879,14.3131,14.3187,14.3018,14.3131,68089.7646
2011-04-19 15:15:00,25.33,25.38,25.33,25.37,104652.43568691846,14.3075,14.3357,14.3075,14.33,104652.4357
2011-04-19 15:20:00,25.37,25.38,25.26,25.27,128845.10125889436,14.33,14.3357,14.2679,14.2736,128845.1013
2011-04-19 15:25:00,25.27,25.27,25.21,25.21,201642.0361247948,14.2736,14.2736,14.2397,14.2397,201642.0361
2011-04-19 15:30:00,25.22,25.29,25.21,25.23,218390.80459770115,14.2453,14.2849,14.2397,14.251,218390.8046
2011-04-19 15:35:00,25.22,25.28,25.22,25.28,240722.4958949097,14.2453,14.2792,14.2453,14.2792,240722.4959
2011-04-19 15:40:00,25.28,25.33,25.27,25.33,230103.995621237,14.2792,14.3075,14.2736,14.3075,230103.9956
2011-04-19 15:45:00,25.33,25.36,25.31,25.34,617843.4592227696,14.3075,14.3244,14.2962,14.3131,617843.4592
2011-04-19 15:50:00,25.34,25.35,25.3,25.31,531143.951833607,14.3131,14.3187,14.2905,14.2962,531143.9518
2011-04-19 15:55:00,25.31,25.36,25.3,25.35,497646.41488779424,14.2962,14.3244,14.2905,14.3187,497646.4149
2011-04-20 09:30:00,25.69,25.81,25.54,25.76,335084.8385331144,14.5108,14.5786,14.4261,14.5503,335084.8385
2011-04-20 09:35:00,25.76,25.79,25.69,25.77,460755.3366174056,14.5503,14.5673,14.5108,14.556,460755.3366
2011-04-20 09:40:00,25.78,25.85,25.76,25.8,327640.9414340449,14.5616,14.6012,14.5503,14.5729,327640.9414
2011-04-20 09:45:00,25.8,25.87,25.78,25.84,269950.7389162562,14.5729,14.6125,14.5616,14.5955,269950.7389
2011-04-20 09:50:00,25.84,25.84,25.63,25.71,183360.70060207992,14.5955,14.5955,14.4769,14.5221,183360.7006
2011-04-20 09:55:00,25.7,25.77,25.61,25.72,119759.1680350301,14.5164,14.556,14.4656,14.5277,119759.168
2011-04-20 10:00:00,25.72,25.81,25.68,25.76,118007.66283524904,14.5277,14.5786,14.5051,14.5503,118007.6628
2011-04-20 10:05:00,25.76,25.82,25.76,25.82,137712.096332786,14.5503,14.5842,14.5503,14.5842,137712.0963
2011-04-20 10:10:00,25.81,25.82,25.72,25.79,271592.7750410509,14.5786,14.5842,14.5277,14.5673,271592.775
2011-04-20 10:15:00,25.79,25.83,25.78,25.81,147564.31308155446,14.5673,14.5899,14.5616,14.5786,147564.3131
2011-04-20 10:20:00,25.8,25.81,25.73,25.77,113519.43076081008,14.5729,14.5786,14.5334,14.556,113519.4308
2011-04-20 10:25:00,25.77,25.81,25.72,25.78,119430.76081007117,14.556,14.5786,14.5277,14.5616,119430.7608
2011-04-20 10:30:00,25.78,25.91,25.77,25.91,200328.40722495897,14.5616,14.6351,14.556,14.6351,200328.4072
2011-04-20 10:35:00,25.91,25.91,25.82,25.91,201751.50519978107,14.6351,14.6351,14.5842,14.6351,201751.5052
2011-04-20 10:40:00,25.91,25.94,25.81,25.81,104761.90476190476,14.6351,14.652,14.5786,14.5786,104761.9048
2011-04-20 10:45:00,25.82,25.84,25.78,25.78,119211.82266009852,14.5842,14.5955,14.5616,14.5616,119211.8227
2011-04-20 10:50:00,25.77,25.88,25.75,25.88,162780.51450465244,14.556,14.6181,14.5447,14.6181,162780.5145
2011-04-20 10:55:00,25.87,25.92,25.82,25.82,187411.05637657363,14.6125,14.6407,14.5842,14.5842,187411.0564
2011-04-20 11:00:00,25.82,25.86,25.79,25.82,155665.02463054188,14.5842,14.6068,14.5673,14.5842,155665.0246
2011-04-20 11:05:00,25.82,25.85,25.79,25.84,121401.20415982486,14.5842,14.6012,14.5673,14.5955,121401.2042
2011-04-20 11:10:00,25.85,25.87,25.82,25.85,88122.60536398468,14.6012,14.6125,14.5842,14.6012,88122.6054
2011-04-20 11:15:00,25.85,25.9,25.82,25.83,65243.56869184456,14.6012,14.6294,14.5842,14.5899,65243.5687
2011-04-20 11:20:00,25.84,25.85,25.81,25.81,53858.78489326766,14.5955,14.6012,14.5786,14.5786,53858.7849
2011-04-20 11:25:00,25.81,25.89,25.81,25.88,69841.26984126984,14.5786,14.6238,14.5786,14.6181,69841.2698
2011-04-20 11:30:00,25.87,25.9,25.82,25.82,44991.78981937603,14.6125,14.6294,14.5842,14.5842,44991.7898
2011-04-20 11:35:00,25.82,25.83,25.79,25.83,71373.83689107827,14.5842,14.5899,14.5673,14.5899,71373.8369
2011-04-20 11:40:00,25.83,25.9,25.83,25.89,78927.2030651341,14.5899,14.6294,14.5899,14.6238,78927.2031
2011-04-20 11:45:00,25.9,25.94,25.76,25.9,140448.8232074439,14.6294,14.652,14.5503,14.6294,140448.8232
2011-04-20 11:50:00,25.9,25.94,25.9,25.93,50136.836343732895,14.6294,14.652,14.6294,14.6464,50136.8363
2011-04-20 11:55:00,25.93,25.98,25.88,25.88,103010.3995621237,14.6464,14.6746,14.6181,14.6181,103010.3996
2011-04-20 12:00:00,25.88,25.88,25.82,25.85,73891.62561576355,14.6181,14.6181,14.5842,14.6012,73891.6256
2011-04-20 12:05:00,25.85,25.85,25.77,25.77,98412.69841269842,14.6012,14.6012,14.556,14.556,98412.6984
2011-04-20 12:10:00,25.77,25.8,25.74,25.76,90968.80131362892,14.556,14.5729,14.539,14.5503,90968.8013
2011-04-20 12:15:00,25.77,25.79,25.76,25.77,69293.92446633826,14.556,14.5673,14.5503,14.556,69293.9245
2011-04-20 12:20:00,25.77,25.83,25.77,25.78,79146.14121510673,14.556,14.5899,14.556,14.5616,79146.1412
2011-04-20 12:25:00,25.78,25.81,25.72,25.72,79802.95566502464,14.5616,14.5786,14.5277,14.5277,79802.9557
2011-04-20 12:30:00,25.72,25.79,25.71,25.72,109906.95128626164,14.5277,14.5673,14.5221,14.5277,109906.9513
2011-04-20 12:35:00,25.72,25.77,25.72,25.77,37438.4236453202,14.5277,14.556,14.5277,14.556,37438.4236
2011-04-20 12:40:00,25.77,25.79,25.75,25.76,52545.15599343186,14.556,14.5673,14.5447,14.5503,52545.156
2011-04-20 12:45:00,25.76,25.78,25.71,25.71,49917.898193760266,14.5503,14.5616,14.5221,14.5221,49917.8982
2011-04-20 12:50:00,25.72,25.73,25.71,25.71,26382.047071702244,14.5277,14.5334,14.5221,14.5221,26382.0471
2011-04-20 12:55:00,25.71,25.72,25.67,25.7,72030.65134099618,14.5221,14.5277,14.4995,14.5164,72030.6513
2011-04-20 13:00:00,25.69,25.76,25.69,25.76,81116.58456486043,14.5108,14.5503,14.5108,14.5503,81116.5846
2011-04-20 13:05:00,25.77,25.82,25.76,25.79,94909.6880131363,14.556,14.5842,14.5503,14.5673,94909.688
2011-04-20 13:10:00,25.79,25.82,25.78,25.78,60536.39846743296,14.5673,14.5842,14.5616,14.5616,60536.3985
2011-04-20 13:15:00,25.79,25.8,25.75,25.8,43568.69184455391,14.5673,14.5729,14.5447,14.5729,43568.6918
2011-04-20 13:20:00,25.8,25.81,25.78,25.81,52873.56321839081,14.5729,14.5786,14.5616,14.5786,52873.5632
2011-04-20 13:25:00,25.81,25.87,25.8,25.86,70169.67706622879,14.5786,14.6125,14.5729,14.6068,70169.6771
2011-04-20 13:30:00,25.86,25.86,25.79,25.81,55829.22824302135,14.6068,14.6068,14.5673,14.5786,55829.2282
2011-04-20 13:35:00,25.81,25.88,25.79,25.87,38423.64532019704,14.5786,14.6181,14.5673,14.6125,38423.6453
2011-04-20 13:40:00,25.87,25.89,25.87,25.89,85933.22386425835,14.6125,14.6238,14.6125,14.6238,85933.2239
2011-04-20 13:45:00,25.89,25.94,25.87,25.93,215106.7323481117,14.6238,14.652,14.6125,14.6464,215106.7323
2011-04-20 13:50:00,25.93,25.97,25.93,25.94,199124.24740010948,14.6464,14.6689,14.6464,14.652,199124.2474
2011-04-20 13:55:00,25.94,25.95,25.93,25.93,105528.18828680896,14.652,14.6577,14.6464,14.6464,105528.1883
2011-04-20 14:00:00,25.93,25.96,25.91,25.93,100492.61083743843,14.6464,14.6633,14.6351,14.6464,100492.6108
2011-04-20 14:05:00,25.93,25.94,25.9,25.91,68199.2337164751,14.6464,14.652,14.6294,14.6351,68199.2337
2011-04-20 14:10:00,25.92,25.94,25.91,25.91,72249.5894909688,14.6407,14.652,14.6351,14.6351,72249.5895
2011-04-20 14:15:00,25.91,25.96,25.91,25.94,143732.8954570334,14.6351,14.6633,14.6351,14.652,143732.8955
2011-04-20 14:20:00,25.94,25.97,25.91,25.91,98960.04378763,14.652,14.6689,14.6351,14.6351,98960.0438
2011-04-20 14:25:00,25.91,25.93,25.89,25.89,60317.46031746032,14.6351,14.6464,14.6238,14.6238,60317.4603
2011-04-20 14:30:00,25.89,25.91,25.89,25.91,50793.6507936508,14.6238,14.6351,14.6238,14.6351,50793.6508
2011-04-20 14:35:00,25.9,25.94,25.9,25.9,71702.24411603723,14.6294,14.652,14.6294,14.6294,71702.2441
2011-04-20 14:40:00,25.91,25.96,25.9,25.94,119649.6989600438,14.6351,14.6633,14.6294,14.652,119649.699
2011-04-20 14:45:00,25.94,25.99,25.93,25.97,200985.22167487687,14.652,14.6802,14.6464,14.6689,200985.2217
2011-04-20 14:50:00,25.98,25.99,25.94,25.97,111439.51833607006,14.6746,14.6802,14.652,14.6689,111439.5183
2011-04-20 14:55:00,25.96,25.98,25.94,25.95,67214.01204159825,14.6633,14.6746,14.652,14.6577,67214.012
2011-04-20 15:00:00,25.95,25.96,25.93,25.93,66338.25944170772,14.6577,14.6633,14.6464,14.6464,66338.2594
2011-04-20 15:05:00,25.93,25.97,25.93,25.94,127640.94143404489,14.6464,14.6689,14.6464,14.652,127640.9414
2011-04-20 15:10:00,25.93,25.95,25.92,25.93,151395.73070607553,14.6464,14.6577,14.6407,14.6464,151395.7307
2011-04-20 15:15:00,25.92,25.93,25.89,25.9,92939.2446633826,14.6407,14.6464,14.6238,14.6294,92939.2447
2011-04-20 15:20:00,25.9,25.9,25.86,25.9,139463.60153256706,14.6294,14.6294,14.6068,14.6294,139463.6015
2011-04-20 15:25:00,25.9,25.92,25.89,25.92,93596.0591133005,14.6294,14.6407,14.6238,14.6407,93596.0591
2011-04-20 15:30:00,25.92,25.93,25.89,25.9,125889.43623426382,14.6407,14.6464,14.6238,14.6294,125889.4362
2011-04-20 15:35:00,25.91,25.91,25.88,25.9,150301.03995621236,14.6351,14.6351,14.6181,14.6294,150301.04
2011-04-20 15:40:00,25.9,25.95,25.89,25.95,233716.47509578543,14.6294,14.6577,14.6238,14.6577,233716.4751
2011-04-20 15:45:00,25.95,25.98,25.95,25.97,251669.4033935413,14.6577,14.6746,14.6577,14.6689,251669.4034
2011-04-20 15:50:00,25.96,25.98,25.93,25.94,294909.6880131363,14.6633,14.6746,14.6464,14.652,294909.688
2011-04-20 15:55:00,25.94,25.97,25.92,25.94,742200.328407225,14.652,14.6689,14.6407,14.652,742200.3284
2011-04-21 09:30:00,26.06,26.15,26.03,26.14,187082.64915161463,14.7198,14.7706,14.7028,14.765,187082.6492
2011-04-21 09:35:00,26.13,26.25,26.12,26.23,190914.06677613576,14.7593,14.8271,14.7537,14.8158,190914.0668
2011-04-21 09:40:00,26.22,26.26,26.15,26.25,154022.98850574714,14.8102,14.8328,14.7706,14.8271,154022.9885
2011-04-21 09:45:00,26.26,26.3,26.14,26.26,197591.68035030103,14.8328,14.8553,14.765,14.8328,197591.6804
2011-04-21 09:50:00,26.26,26.29,26.2,26.21,169458.12807881774,14.8328,14.8497,14.7989,14.8045,169458.1281
2011-04-21 09:55:00,26.21,26.21,26.14,26.14,147892.72030651342,14.8045,14.8045,14.765,14.765,147892.7203
2011-04-21 10:00:00,26.14,26.14,26.02,26.07,395183.3607006021,14.765,14.765,14.6972,14.7254,395183.3607
2011-04-21 10:05:00,26.07,26.1,26.01,26.08,238533.11439518337,14.7254,14.7424,14.6915,14.7311,238533.1144
2011-04-21 10:10:00,26.08,26.14,26.06,26.08,112424.74001094692,14.7311,14.765,14.7198,14.7311,112424.74
2011-04-21 10:15:00,26.07,26.08,25.99,26.08,97427.47673782158,14.7254,14.7311,14.6802,14.7311,97427.4767
2011-04-21 10:20:00,26.08,26.15,26.06,26.14,116803.50301039957,14.7311,14.7706,14.7198,14.765,116803.503
2011-04-21 10:25:00,26.14,26.14,26.07,26.12,63382.594417077176,14.765,14.765,14.7254,14.7537,63382.5944
2011-04-21 10:30:00,26.13,26.14,26.06,26.08,127531.47235905858,14.7593,14.765,14.7198,14.7311,127531.4724
2011-04-21 10:35:00,26.08,26.12,26.06,26.09,89545.7033388068,14.7311,14.7537,14.7198,14.7367,89545.7033
2011-04-21 10:40:00,26.09,26.12,26.08,26.09,62287.903667214014,14.7367,14.7537,14.7311,14.7367,62287.9037
2011-04-21 10:45:00,26.09,26.12,26.04,26.05,133442.8024083197,14.7367,14.7537,14.7085,14.7141,133442.8024
2011-04-21 10:50:00,26.05,26.13,26.04,26.13,106513.40996168584,14.7141,14.7593,14.7085,14.7593,106513.41
2011-04-21 10:55:00,26.13,26.19,26.13,26.16,78489.32676518883,14.7593,14.7932,14.7593,14.7763,78489.3268
2011-04-21 11:00:00,26.17,26.19,26.15,26.17,75424.19266557197,14.7819,14.7932,14.7706,14.7819,75424.1927
2011-04-21 11:05:00,26.17,26.17,26.07,26.08,195621.2370005473,14.7819,14.7819,14.7254,14.7311,195621.237
2011-04-21 11:10:00,26.08,26.08,26.03,26.06,214559.38697318008,14.7311,14.7311,14.7028,14.7198,214559.387
2011-04-21 11:15:00,26.06,26.07,26.03,26.04,163218.3908045977,14.7198,14.7254,14.7028,14.7085,163218.3908
2011-04-21 11:20:00,26.05,26.09,26.03,26.04,113300.49261083743,14.7141,14.7367,14.7028,14.7085,113300.4926
2011-04-21 11:25:00,26.04,26.09,26.03,26.08,116912.97208538587,14.7085,14.7367,14.7028,14.7311,116912.9721
2011-04-21 11:30:00,26.08,26.1,26.03,26.08,192775.04105090312,14.7311,14.7424,14.7028,14.7311,192775.0411
2011-04-21 11:35:00,26.07,26.12,26.07,26.1,41050.90311986864,14.7254,14.7537,14.7254,14.7424,41050.9031
2011-04-21 11:40:00,26.1,26.14,26.07,26.09,63929.93979200876,14.7424,14.765,14.7254,14.7367,63929.9398
2011-04-21 11:45:00,26.09,26.13,26.08,26.12,27038.861521620143,14.7367,14.7593,14.7311,14.7537,27038.8615
2011-04-21 11:50:00,26.13,26.13,26.08,26.11,52107.27969348659,14.7593,14.7593,14.7311,14.748,52107.2797
2011-04-21 11:55:00,26.12,26.14,26.11,26.14,32074.438970990697,14.7537,14.765,14.748,14.765,32074.439
2011-04-21 12:00:00,26.14,26.14,26.11,26.11,31308.155446086483,14.765,14.765,14.748,14.748,31308.1554
2011-04-21 12:05:00,26.11,26.14,26.11,26.14,22331.69129720854,14.748,14.765,14.748,14.765,22331.6913
2011-04-21 12:10:00,26.14,26.14,26.08,26.08,70498.08429118774,14.765,14.765,14.7311,14.7311,70498.0843
2011-04-21 12:15:00,26.08,26.15,26.06,26.15,173617.95292829775,14.7311,14.7706,14.7198,14.7706,173617.9529
2011-04-21 12:20:00,26.15,26.19,26.14,26.19,39299.39792008758,14.7706,14.7932,14.765,14.7932,39299.3979
2011-04-21 12:25:00,26.19,26.27,26.18,26.27,158073.34428024082,14.7932,14.8384,14.7876,14.8384,158073.3443
2011-04-21 12:30:00,26.27,26.32,26.25,26.32,139244.66338259442,14.8384,14.8666,14.8271,14.8666,139244.6634
2011-04-21 12:35:00,26.32,26.36,26.31,26.35,181609.19540229885,14.8666,14.8892,14.861,14.8836,181609.1954
2011-04-21 12:40:00,26.35,26.42,26.34,26.41,264258.3470169677,14.8836,14.9231,14.8779,14.9175,264258.347
2011-04-21 12:45:00,26.41,26.51,26.4,26.49,356321.8390804598,14.9175,14.974,14.9118,14.9627,356321.8391
2011-04-21 12:50:00,26.48,26.49,26.41,26.46,105309.25013683634,14.957,14.9627,14.9175,14.9457,105309.2501
2011-04-21 12:55:00,26.46,26.49,26.41,26.43,149644.2255062945,14.9457,14.9627,14.9175,14.9288,149644.2255
2011-04-21 13:00:00,26.43,26.43,26.36,26.36,138806.78708264916,14.9288,14.9288,14.8892,14.8892,138806.7871
2011-04-21 13:05:00,26.35,26.35,26.23,26.29,272359.05856595514,14.8836,14.8836,14.8158,14.8497,272359.0586
2011-04-21 13:10:00,26.29,26.41,26.29,26.4,170224.41160372196,14.8497,14.9175,14.8497,14.9118,170224.4116
2011-04-21 13:15:00,26.4,26.42,26.39,26.41,62725.77996715928,14.9118,14.9231,14.9062,14.9175,62725.78
2011-04-21 13:20:00,26.4,26.45,26.34,26.34,154898.74110563766,14.9118,14.9401,14.8779,14.8779,154898.7411
2011-04-21 13:25:00,26.35,26.39,26.34,26.35,93377.12096332786,14.8836,14.9062,14.8779,14.8836,93377.121
2011-04-21 13:30:00,26.36,26.36,26.29,26.33,53749.315818281335,14.8892,14.8892,14.8497,14.8723,53749.3158
2011-04-21 13:35:00,26.33,26.35,26.27,26.27,63163.65626710455,14.8723,14.8836,14.8384,14.8384,63163.6563
2011-04-21 13:40:00,26.28,26.33,26.28,26.33,40065.6814449918,14.8441,14.8723,14.8441,14.8723,40065.6814
2011-04-21 13:45:00,26.33,26.35,26.3,26.35,156978.65353037766,14.8723,14.8836,14.8553,14.8836,156978.6535
2011-04-21 13:50:00,26.35,26.35,26.31,26.35,116256.157635468,14.8836,14.8836,14.861,14.8836,116256.1576
2011-04-21 13:55:00,26.34,26.35,26.29,26.32,103557.7449370553,14.8779,14.8836,14.8497,14.8666,103557.7449
2011-04-21 14:00:00,26.32,26.34,26.3,26.31,55062.944718117134,14.8666,14.8779,14.8553,14.861,55062.9447
2011-04-21 14:05:00,26.31,26.34,26.3,26.33,55172.41379310345,14.861,14.8779,14.8553,14.8723,55172.4138
2011-04-21 14:10:00,26.33,26.35,26.32,26.35,97536.94581280788,14.8723,14.8836,14.8666,14.8836,97536.9458
2011-04-21 14:15:00,26.35,26.4,26.34,26.4,88232.07443897099,14.8836,14.9118,14.8779,14.9118,88232.0744
2011-04-21 14:20:00,26.4,26.4,26.35,26.39,60098.52216748769,14.9118,14.9118,14.8836,14.9062,60098.5222
2011-04-21 14:25:00,26.39,26.46,26.39,26.45,208210.1806239737,14.9062,14.9457,14.9062,14.9401,208210.1806
2011-04-21 14:30:00,26.45,26.45,26.42,26.44,61631.08921729612,14.9401,14.9401,14.9231,14.9344,61631.0892
2011-04-21 14:35:00,26.44,26.45,26.43,26.45,48604.26929392447,14.9344,14.9401,14.9288,14.9401,48604.2693
2011-04-21 14:40:00,26.45,26.46,26.44,26.45,125013.6836343733,14.9401,14.9457,14.9344,14.9401,125013.6836
2011-04-21 14:45:00,26.45,26.45,26.43,26.45,98741.10563765735,14.9401,14.9401,14.9288,14.9401,98741.1056
2011-04-21 14:50:00,26.45,26.45,26.44,26.45,69293.92446633826,14.9401,14.9401,14.9344,14.9401,69293.9245
2011-04-21 14:55:00,26.45,26.45,26.38,26.38,77613.57416529831,14.9401,14.9401,14.9005,14.9005,77613.5742
2011-04-21 15:00:00,26.38,26.41,26.37,26.37,77285.16694033936,14.9005,14.9175,14.8949,14.8949,77285.1669
2011-04-21 15:05:00,26.37,26.42,26.35,26.42,101806.23973727424,14.8949,14.9231,14.8836,14.9231,101806.2397
2011-04-21 15:10:00,26.42,26.42,26.38,26.41,108045.97701149424,14.9231,14.9231,14.9005,14.9175,108045.977
2011-04-21 15:15:00,26.41,26.41,26.39,26.39,76956.75971538041,14.9175,14.9175,14.9062,14.9062,76956.7597
2011-04-21 15:20:00,26.4,26.42,26.39,26.42,91516.14668856048,14.9118,14.9231,14.9062,14.9231,91516.1467
2011-04-21 15:25:00,26.42,26.45,26.41,26.43,107717.56978653531,14.9231,14.9401,14.9175,14.9288,107717.5698
2011-04-21 15:30:00,26.43,26.46,26.43,26.45,110673.23481116584,14.9288,14.9457,14.9288,14.9401,110673.2348
2011-04-21 15:35:00,26.46,26.46,26.44,26.45,195183.3607006021,14.9457,14.9457,14.9344,14.9401,195183.3607
2011-04-21 15:40:00,26.45,26.49,26.45,26.48,206130.2681992337,14.9401,14.9627,14.9401,14.957,206130.2682
2011-04-21 15:45:00,26.48,26.54,26.47,26.51,306075.5336617406,14.957,14.9909,14.9514,14.974,306075.5337
2011-04-21 15:50:00,26.51,26.58,26.49,26.56,477066.22879036673,14.974,15.0135,14.9627,15.0022,477066.2288
2011-04-21 15:55:00,26.56,26.57,26.52,26.53,433497.5369458128,15.0022,15.0079,14.9796,14.9853,433497.5369
2011-04-25 09:30:00,26.4,26.52,26.28,26.37,475752.5998905309,14.9118,14.9796,14.8441,14.8949,475752.5999
2011-04-25 09:35:00,26.38,26.81,26.35,26.71,556212.3700054735,14.9005,15.1434,14.8836,15.0869,556212.37
2011-04-25 09:40:00,26.71,26.74,26.45,26.49,363984.6743295019,15.0869,15.1039,14.9401,14.9627,363984.6743
2011-04-25 09:45:00,26.49,26.54,26.45,26.48,202627.2577996716,14.9627,14.9909,14.9401,14.957,202627.2578
2011-04-25 09:50:00,26.48,26.52,26.34,26.39,200875.7525998905,14.957,14.9796,14.8779,14.9062,200875.7526
2011-04-25 09:55:00,26.39,26.45,26.37,26.41,112205.80186097429,14.9062,14.9401,14.8949,14.9175,112205.8019
2011-04-25 10:00:00,26.39,26.42,26.24,26.24,211275.3147235906,14.9062,14.9231,14.8215,14.8215,211275.3147
2011-04-25 10:05:00,26.24,26.29,26.2,26.26,368472.9064039409,14.8215,14.8497,14.7989,14.8328,368472.9064
2011-04-25 10:10:00,26.26,26.27,26.21,26.22,120415.982484948,14.8328,14.8384,14.8045,14.8102,120415.9825
2011-04-25 10:15:00,26.22,26.24,26.12,26.13,162233.16912972086,14.8102,14.8215,14.7537,14.7593,162233.1691
2011-04-25 10:20:00,26.14,26.15,26.04,26.1,201204.15982484948,14.765,14.7706,14.7085,14.7424,201204.1598
2011-04-25 10:25:00,26.09,26.14,26.05,26.12,114942.5287356322,14.7367,14.765,14.7141,14.7537,114942.5287
2011-04-25 10:30:00,26.11,26.17,26.08,26.16,357088.122605364,14.748,14.7819,14.7311,14.7763,357088.1226
2011-04-25 10:35:00,26.15,26.24,26.14,26.23,180405.03557744937,14.7706,14.8215,14.765,14.8158,180405.0356
2011-04-25 10:40:00,26.24,26.39,26.23,26.35,277175.697865353,14.8215,14.9062,14.8158,14.8836,277175.6979
2011-04-25 10:45:00,26.35,26.41,26.34,26.36,161138.4783798577,14.8836,14.9175,14.8779,14.8892,161138.4784
2011-04-25 10:50:00,26.36,26.4,26.34,26.34,87575.2599890531,14.8892,14.9118,14.8779,14.8779,87575.26
2011-04-25 10:55:00,26.35,26.35,26.28,26.34,112643.67816091956,14.8836,14.8836,14.8441,14.8779,112643.6782
2011-04-25 11:00:00,26.34,26.39,26.31,26.38,82977.5588396278,14.8779,14.9062,14.861,14.9005,82977.5588
2011-04-25 11:05:00,26.38,26.43,26.34,26.34,95238.09523809524,14.9005,14.9288,14.8779,14.8779,95238.0952
2011-04-25 11:10:00,26.34,26.36,26.33,26.35,74657.90914066776,14.8779,14.8892,14.8723,14.8836,74657.9091
2011-04-25 11:15:00,26.35,26.45,26.33,26.44,162014.23097974822,14.8836,14.9401,14.8723,14.9344,162014.231
2011-04-25 11:20:00,26.45,26.47,26.42,26.45,150410.5090311987,14.9401,14.9514,14.9231,14.9401,150410.509
2011-04-25 11:25:00,26.45,26.49,26.43,26.48,93158.18281335523,14.9401,14.9627,14.9288,14.957,93158.1828
2011-04-25 11:30:00,26.48,26.48,26.36,26.39,69512.8626163109,14.957,14.957,14.8892,14.9062,69512.8626
2011-04-25 11:35:00,26.39,26.45,26.37,26.38,110454.29666119322,14.9062,14.9401,14.8949,14.9005,110454.2967
2011-04-25 11:40:00,26.38,26.46,26.38,26.45,155774.4937055282,14.9005,14.9457,14.9005,14.9401,155774.4937
2011-04-25 11:45:00,26.45,26.49,26.4,26.42,90093.04871373838,14.9401,14.9627,14.9118,14.9231,90093.0487
2011-04-25 11:50:00,26.41,26.44,26.38,26.41,69731.80076628353,14.9175,14.9344,14.9005,14.9175,69731.8008
2011-04-25 11:55:00,26.4,26.43,26.38,26.41,70388.61521620142,14.9118,14.9288,14.9005,14.9175,70388.6152
2011-04-25 12:00:00,26.41,26.44,26.4,26.42,103229.33771209634,14.9175,14.9344,14.9118,14.9231,103229.3377
2011-04-25 12:05:00,26.42,26.45,26.41,26.42,31308.155446086483,14.9231,14.9401,14.9175,14.9231,31308.1554
2011-04-25 12:10:00,26.42,26.43,26.37,26.38,48166.3929939792,14.9231,14.9288,14.8949,14.9005,48166.393
2011-04-25 12:15:00,26.38,26.42,26.35,26.37,38752.052545156,14.9005,14.9231,14.8836,14.8949,38752.0525
2011-04-25 12:20:00,26.37,26.41,26.37,26.41,23426.382047071704,14.8949,14.9175,14.8949,14.9175,23426.382
2011-04-25 12:25:00,26.41,26.43,26.38,26.41,29337.712096332787,14.9175,14.9288,14.9005,14.9175,29337.7121
2011-04-25 12:30:00,26.41,26.41,26.35,26.37,34920.63492063492,14.9175,14.9175,14.8836,14.8949,34920.6349
2011-04-25 12:35:00,26.38,26.4,26.36,26.39,27586.206896551725,14.9005,14.9118,14.8892,14.9062,27586.2069
2011-04-25 12:40:00,26.39,26.41,26.35,26.35,78817.73399014778,14.9062,14.9175,14.8836,14.8836,78817.734
2011-04-25 12:45:00,26.36,26.36,26.3,26.33,197263.2731253421,14.8892,14.8892,14.8553,14.8723,197263.2731
2011-04-25 12:50:00,26.33,26.34,26.26,26.27,99397.92008757526,14.8723,14.8779,14.8328,14.8384,99397.9201
2011-04-25 12:55:00,26.27,26.33,26.26,26.27,66447.72851669404,14.8384,14.8723,14.8328,14.8384,66447.7285
2011-04-25 13:00:00,26.28,26.28,26.21,26.22,93158.18281335523,14.8441,14.8441,14.8045,14.8102,93158.1828
2011-04-25 13:05:00,26.22,26.24,26.16,26.16,76847.29064039409,14.8102,14.8215,14.7763,14.7763,76847.2906
2011-04-25 13:10:00,26.17,26.21,26.14,26.16,139901.47783251232,14.7819,14.8045,14.765,14.7763,139901.4778
2011-04-25 13:15:00,26.16,26.2,26.13,26.2,137931.03448275864,14.7763,14.7989,14.7593,14.7989,137931.0345
2011-04-25 13:20:00,26.19,26.23,26.18,26.21,50684.18171866448,14.7932,14.8158,14.7876,14.8045,50684.1817
2011-04-25 13:25:00,26.21,26.27,26.21,26.24,99726.3273125342,14.8045,14.8384,14.8045,14.8215,99726.3273
2011-04-25 13:30:00,26.24,26.25,26.23,26.25,80350.30103995622,14.8215,14.8271,14.8158,14.8271,80350.301
2011-04-25 13:35:00,26.25,26.31,26.25,26.28,64586.75424192666,14.8271,14.861,14.8271,14.8441,64586.7542
2011-04-25 13:40:00,26.28,26.31,26.22,26.22,131143.95183360702,14.8441,14.861,14.8102,14.8102,131143.9518
2011-04-25 13:45:00,26.22,26.25,26.17,26.19,153037.7668308703,14.8102,14.8271,14.7819,14.7932,153037.7668
2011-04-25 13:50:00,26.19,26.27,26.18,26.27,115708.8122605364,14.7932,14.8384,14.7876,14.8384,115708.8123
2011-04-25 13:55:00,26.27,26.31,26.24,26.3,126108.37438423646,14.8384,14.861,14.8215,14.8553,126108.3744
2011-04-25 14:00:00,26.3,26.4,26.3,26.38,176245.21072796936,14.8553,14.9118,14.8553,14.9005,176245.2107
2011-04-25 14:05:00,26.37,26.45,26.37,26.41,146579.09140667762,14.8949,14.9401,14.8949,14.9175,146579.0914
2011-04-25 14:10:00,26.41,26.43,26.39,26.4,104871.37383689109,14.9175,14.9288,14.9062,14.9118,104871.3738
2011-04-25 14:15:00,26.41,26.48,26.41,26.45,112972.0853858785,14.9175,14.957,14.9175,14.9401,112972.0854
2011-04-25 14:20:00,26.46,26.56,26.45,26.56,142528.7356321839,14.9457,15.0022,14.9401,15.0022,142528.7356
2011-04-25 14:25:00,26.56,26.56,26.49,26.51,300054.73453749315,15.0022,15.0022,14.9627,14.974,300054.7345
2011-04-25 14:30:00,26.5,26.56,26.5,26.56,84072.24958949097,14.9683,15.0022,14.9683,15.0022,84072.2496
2011-04-25 14:35:00,26.56,26.6,26.55,26.59,143623.42638204707,15.0022,15.0248,14.9966,15.0192,143623.4264
2011-04-25 14:40:00,26.59,26.6,26.52,26.56,101806.23973727424,15.0192,15.0248,14.9796,15.0022,101806.2397
2011-04-25 14:45:00,26.55,26.58,26.46,26.47,97974.82211275316,14.9966,15.0135,14.9457,14.9514,97974.8221
2011-04-25 14:50:00,26.48,26.53,26.43,26.46,200875.7525998905,14.957,14.9853,14.9288,14.9457,200875.7526
2011-04-25 14:55:00,26.46,26.51,26.44,26.48,91954.02298850576,14.9457,14.974,14.9344,14.957,91954.023
2011-04-25 15:00:00,26.47,26.51,26.39,26.41,117241.37931034484,14.9514,14.974,14.9062,14.9175,117241.3793
2011-04-25 15:05:00,26.42,26.42,26.36,26.37,116146.68856048166,14.9231,14.9231,14.8892,14.8949,116146.6886
2011-04-25 15:10:00,26.37,26.4,26.29,26.39,236453.20197044336,14.8949,14.9118,14.8497,14.9062,236453.202
2011-04-25 15:15:00,26.39,26.45,26.39,26.43,103229.33771209634,14.9062,14.9401,14.9062,14.9288,103229.3377
2011-04-25 15:20:00,26.43,26.45,26.4,26.41,154679.80295566504,14.9288,14.9401,14.9118,14.9175,154679.803
2011-04-25 15:25:00,26.41,26.45,26.41,26.43,178872.46852764094,14.9175,14.9401,14.9175,14.9288,178872.4685
2011-04-25 15:30:00,26.44,26.46,26.37,26.45,217733.99014778325,14.9344,14.9457,14.8949,14.9401,217733.9901
2011-04-25 15:35:00,26.45,26.54,26.43,26.43,251231.5270935961,14.9401,14.9909,14.9288,14.9288,251231.5271
2011-04-25 15:40:00,26.43,26.53,26.43,26.52,207006.02079912424,14.9288,14.9853,14.9288,14.9796,207006.0208
2011-04-25 15:45:00,26.52,26.6,26.47,26.59,447837.9857690203,14.9796,15.0248,14.9514,15.0192,447837.9858
2011-04-25 15:50:00,26.58,26.6,26.5,26.6,799124.2474001095,15.0135,15.0248,14.9683,15.0248,799124.2474
2011-04-25 15:55:00,26.6,26.65,26.58,26.61,574165.2983032294,15.0248,15.053,15.0135,15.0304,574165.2983
2011-04-26 09:30:00,26.77,26.82,26.34,26.5,698960.04378763,15.1208,15.1491,14.8779,14.9683,698960.0438
2011-04-26 09:35:00,26.5,26.51,26.14,26.26,449917.8981937603,14.9683,14.974,14.765,14.8328,449917.8982
2011-04-26 09:40:00,26.25,26.28,26.03,26.12,543404.4882320744,14.8271,14.8441,14.7028,14.7537,543404.4882
2011-04-26 09:45:00,26.12,26.25,26.11,26.24,362123.70005473454,14.7537,14.8271,14.748,14.8215,362123.7001
2011-04-26 09:50:00,26.24,26.24,26.08,26.23,250684.18171866448,14.8215,14.8215,14.7311,14.8158,250684.1817
2011-04-26 09:55:00,26.22,26.34,26.21,26.22,221455.938697318,14.8102,14.8779,14.8045,14.8102,221455.9387
2011-04-26 10:00:00,26.22,26.26,26.17,26.18,260645.8675424193,14.8102,14.8328,14.7819,14.7876,260645.8675
2011-04-26 10:05:00,26.18,26.21,26.06,26.12,299178.9819376026,14.7876,14.8045,14.7198,14.7537,299178.9819
2011-04-26 10:10:00,26.11,26.15,26.08,26.14,220032.8407224959,14.748,14.7706,14.7311,14.765,220032.8407
2011-04-26 10:15:00,26.14,26.16,26.05,26.13,296661.19321291737,14.765,14.7763,14.7141,14.7593,296661.1932
2011-04-26 10:20:00,26.14,26.17,26.08,26.11,260536.39846743297,14.765,14.7819,14.7311,14.748,260536.3985
2011-04-26 10:25:00,26.1,26.14,25.89,25.89,524904.214559387,14.7424,14.765,14.6238,14.6238,524904.2146
2011-04-26 10:30:00,25.89,26.05,25.88,25.99,238423.64532019704,14.6238,14.7141,14.6181,14.6802,238423.6453
2011-04-26 10:35:00,26.0,26.2,25.95,26.2,375041.0509031199,14.6859,14.7989,14.6577,14.7989,375041.0509
2011-04-26 10:40:00,26.19,26.22,26.12,26.21,291406.6776135742,14.7932,14.8102,14.7537,14.8045,291406.6776
2011-04-26 10:45:00,26.2,26.21,26.12,26.16,180623.973727422,14.7989,14.8045,14.7537,14.7763,180623.9737
2011-04-26 10:50:00,26.16,26.18,26.11,26.13,185440.61302681992,14.7763,14.7876,14.748,14.7593,185440.613
2011-04-26 10:55:00,26.12,26.21,26.08,26.21,379419.81390257255,14.7537,14.8045,14.7311,14.8045,379419.8139
2011-04-26 11:00:00,26.21,26.39,26.21,26.35,411822.6600985222,14.8045,14.9062,14.8045,14.8836,411822.6601
2011-04-26 11:05:00,26.35,26.38,26.3,26.38,200547.3453749316,14.8836,14.9005,14.8553,14.9005,200547.3454
2011-04-26 11:10:00,26.38,26.43,26.33,26.37,209304.8713738369,14.9005,14.9288,14.8723,14.8949,209304.8714
2011-04-26 11:15:00,26.37,26.4,26.3,26.37,457252.32621784345,14.8949,14.9118,14.8553,14.8949,457252.3262
2011-04-26 11:20:00,26.36,26.39,26.24,26.33,283196.4969896005,14.8892,14.9062,14.8215,14.8723,283196.497
2011-04-26 11:25:00,26.34,26.43,26.31,26.38,325451.5599343186,14.8779,14.9288,14.861,14.9005,325451.5599
2011-04-26 11:30:00,26.39,26.53,26.39,26.49,282649.1516146689,14.9062,14.9853,14.9062,14.9627,282649.1516
2011-04-26 11:35:00,26.5,26.69,26.49,26.68,349644.22550629446,14.9683,15.0756,14.9627,15.07,349644.2255
2011-04-26 11:40:00,26.68,26.85,26.67,26.85,483415.43513957306,15.07,15.166,15.0643,15.166,483415.4351
2011-04-26 11:45:00,26.85,26.99,26.84,26.95,614012.0415982485,15.166,15.2451,15.1604,15.2225,614012.0416
2011-04-26 11:50:00,26.95,26.99,26.87,26.9,391570.8812260536,15.2225,15.2451,15.1773,15.1943,391570.8812
2011-04-26 11:55:00,26.9,26.91,26.72,26.75,192337.16475095783,15.1943,15.1999,15.0926,15.1095,192337.1648
2011-04-26 12:00:00,26.74,26.86,26.67,26.81,361247.947454844,15.1039,15.1717,15.0643,15.1434,361247.9475
2011-04-26 12:05:00,26.8,26.83,26.68,26.73,118555.00821018063,15.1378,15.1547,15.07,15.0982,118555.0082
2011-04-26 12:10:00,26.72,26.73,26.68,26.68,107279.69348659004,15.0926,15.0982,15.07,15.07,107279.6935
2011-04-26 12:15:00,26.68,26.68,26.59,26.66,109688.013136289,15.07,15.07,15.0192,15.0587,109688.0131
2011-04-26 12:20:00,26.65,26.66,26.53,26.55,124685.27640941436,15.053,15.0587,14.9853,14.9966,124685.2764
2011-04-26 12:25:00,26.54,26.61,26.54,26.56,115927.75041050903,14.9909,15.0304,14.9909,15.0022,115927.7504
2011-04-26 12:30:00,26.56,26.64,26.54,26.64,59003.831417624526,15.0022,15.0474,14.9909,15.0474,59003.8314
2011-04-26 12:35:00,26.64,26.7,26.62,26.68,69403.39354132458,15.0474,15.0813,15.0361,15.07,69403.3935
2011-04-26 12:40:00,26.68,26.76,26.68,26.72,93377.12096332786,15.07,15.1152,15.07,15.0926,93377.121
2011-04-26 12:45:00,26.72,26.73,26.61,26.61,219923.3716475096,15.0926,15.0982,15.0304,15.0304,219923.3716
2011-04-26 12:50:00,26.61,26.62,26.58,26.6,105966.06458675423,15.0304,15.0361,15.0135,15.0248,105966.0646
2011-04-26 12:55:00,26.59,26.6,26.52,26.54,91954.02298850576,15.0192,15.0248,14.9796,14.9909,91954.023
2011-04-26 13:00:00,26.54,26.57,26.48,26.5,154570.33388067872,14.9909,15.0079,14.957,14.9683,154570.3339
2011-04-26 13:05:00,26.49,26.49,26.37,26.38,162780.51450465244,14.9627,14.9627,14.8949,14.9005,162780.5145
2011-04-26 13:10:00,26.38,26.41,26.35,26.35,126546.25068418172,14.9005,14.9175,14.8836,14.8836,126546.2507
2011-04-26 13:15:00,26.35,26.38,26.3,26.37,135522.71483305967,14.8836,14.9005,14.8553,14.8949,135522.7148
2011-04-26 13:20:00,26.37,26.4,26.35,26.37,63601.53256704981,14.8949,14.9118,14.8836,14.8949,63601.5326
2011-04-26 13:25:00,26.37,26.45,26.35,26.44,122495.89490968802,14.8949,14.9401,14.8836,14.9344,122495.8949
2011-04-26 13:30:00,26.44,26.45,26.35,26.36,88888.88888888889,14.9344,14.9401,14.8836,14.8892,88888.8889
2011-04-26 13:35:00,26.36,26.39,26.35,26.38,70826.49151614669,14.8892,14.9062,14.8836,14.9005,70826.4915
2011-04-26 13:40:00,26.37,26.45,26.37,26.41,111877.39463601532,14.8949,14.9401,14.8949,14.9175,111877.3946
2011-04-26 13:45:00,26.41,26.45,26.41,26.44,114395.1833607006,14.9175,14.9401,14.9175,14.9344,114395.1834
2011-04-26 13:50:00,26.44,26.44,26.41,26.43,131581.82813355228,14.9344,14.9344,14.9175,14.9288,131581.8281
2011-04-26 13:55:00,26.43,26.44,26.33,26.37,167706.62287903667,14.9288,14.9344,14.8723,14.8949,167706.6229
2011-04-26 14:00:00,26.37,26.39,26.32,26.39,140339.35413245758,14.8949,14.9062,14.8666,14.9062,140339.3541
2011-04-26 14:05:00,26.38,26.43,26.36,26.38,164641.48877941983,14.9005,14.9288,14.8892,14.9005,164641.4888
2011-04-26 14:10:00,26.38,26.45,26.35,26.45,131143.95183360702,14.9005,14.9401,14.8836,14.9401,131143.9518
2011-04-26 14:15:00,26.45,26.49,26.37,26.41,209961.6858237548,14.9401,14.9627,14.8949,14.9175,209961.6858
2011-04-26 14:20:00,26.42,26.43,26.31,26.33,193979.2008757526,14.9231,14.9288,14.861,14.8723,193979.2009
2011-04-26 14:25:00,26.33,26.47,26.32,26.47,160481.6639299398,14.8723,14.9514,14.8666,14.9514,160481.6639
2011-04-26 14:30:00,26.47,26.52,26.47,26.52,91187.73946360154,14.9514,14.9796,14.9514,14.9796,91187.7395
2011-04-26 14:35:00,26.51,26.53,26.43,26.44,112424.74001094692,14.974,14.9853,14.9288,14.9344,112424.74
2011-04-26 14:40:00,26.43,26.44,26.41,26.42,142966.6119321292,14.9288,14.9344,14.9175,14.9231,142966.6119
2011-04-26 14:45:00,26.41,26.42,26.34,26.35,84948.0021893815,14.9175,14.9231,14.8779,14.8836,84948.0022
2011-04-26 14:50:00,26.35,26.35,26.29,26.3,155446.08648056924,14.8836,14.8836,14.8497,14.8553,155446.0865
2011-04-26 14:55:00,26.3,26.31,26.24,26.26,167597.15380405035,14.8553,14.861,14.8215,14.8328,167597.1538
2011-04-26 15:00:00,26.26,26.32,26.25,26.28,133771.2096332786,14.8328,14.8666,14.8271,14.8441,133771.2096
2011-04-26 15:05:00,26.28,26.32,26.24,26.28,301696.7706622879,14.8441,14.8666,14.8215,14.8441,301696.7707
2011-04-26 15:10:00,26.28,26.28,26.16,26.17,308264.9151614669,14.8441,14.8441,14.7763,14.7819,308264.9152
2011-04-26 15:15:00,26.18,26.2,26.04,26.08,640831.964969896,14.7876,14.7989,14.7085,14.7311,640831.965
2011-04-26 15:20:00,26.09,26.13,26.03,26.04,308702.7914614121,14.7367,14.7593,14.7028,14.7085,308702.7915
2011-04-26 15:25:00,26.04,26.04,25.93,25.97,440175.1505199781,14.7085,14.7085,14.6464,14.6689,440175.1505
2011-04-26 15:30:00,25.97,26.03,25.88,25.9,411603.7219485496,14.6689,14.7028,14.6181,14.6294,411603.7219
2011-04-26 15:35:00,25.91,25.94,25.7,25.72,657252.3262178435,14.6351,14.652,14.5164,14.5277,657252.3262
2011-04-26 15:40:00,25.72,25.89,25.57,25.63,628461.9594964422,14.5277,14.6238,14.443,14.4769,628461.9595
2011-04-26 15:45:00,25.64,25.73,25.46,25.46,896770.6622879037,14.4826,14.5334,14.3809,14.3809,896770.6623
2011-04-26 15:50:00,25.46,25.63,25.43,25.54,1173727.422003284,14.3809,14.4769,14.3639,14.4261,1173727.422
2011-04-26 15:55:00,25.55,25.61,25.44,25.59,1760700.6020799126,14.4317,14.4656,14.3696,14.4543,1760700.6021
2011-04-27 09:30:00,26.07,26.14,25.5,25.6,487903.66721401206,14.7254,14.765,14.4035,14.46,487903.6672
2011-04-27 09:35:00,25.59,25.63,25.19,25.36,409304.8713738369,14.4543,14.4769,14.2284,14.3244,409304.8714
2011-04-27 09:40:00,25.36,25.37,25.17,25.26,479255.61029009306,14.3244,14.33,14.2171,14.2679,479255.6103
2011-04-27 09:45:00,25.27,25.48,25.26,25.46,279912.42474001093,14.2736,14.3922,14.2679,14.3809,279912.4247
2011-04-27 09:50:00,25.46,25.48,25.38,25.41,162233.16912972086,14.3809,14.3922,14.3357,14.3526,162233.1691
2011-04-27 09:55:00,25.41,25.43,25.31,25.36,191461.4121510673,14.3526,14.3639,14.2962,14.3244,191461.4122
2011-04-27 10:00:00,25.36,25.39,25.26,25.26,296113.8478379858,14.3244,14.3413,14.2679,14.2679,296113.8478
2011-04-27 10:05:00,25.26,25.29,25.09,25.09,401642.03612479474,14.2679,14.2849,14.1719,14.1719,401642.0361
2011-04-27 10:10:00,25.09,25.19,25.09,25.13,270935.96059113304,14.1719,14.2284,14.1719,14.1945,270935.9606
2011-04-27 10:15:00,25.13,25.21,25.08,25.19,298631.63656267105,14.1945,14.2397,14.1662,14.2284,298631.6366
2011-04-27 10:20:00,25.19,25.2,25.04,25.07,329830.32293377124,14.2284,14.234,14.1436,14.1606,329830.3229
2011-04-27 10:25:00,25.07,25.16,25.06,25.08,198795.8401751505,14.1606,14.2114,14.1549,14.1662,198795.8402
2011-04-27 10:30:00,25.08,25.28,25.08,25.13,630213.4646962234,14.1662,14.2792,14.1662,14.1945,630213.4647
2011-04-27 10:35:00,25.14,25.25,25.11,25.14,214997.2632731253,14.2001,14.2623,14.1832,14.2001,214997.2633
2011-04-27 10:40:00,25.14,25.2,25.09,25.2,200656.8144499179,14.2001,14.234,14.1719,14.234,200656.8144
2011-04-27 10:45:00,25.2,25.29,25.2,25.26,228899.83579638752,14.234,14.2849,14.234,14.2679,228899.8358
2011-04-27 10:50:00,25.25,25.26,25.18,25.19,259003.8314176245,14.2623,14.2679,14.2227,14.2284,259003.8314
2011-04-27 10:55:00,25.18,25.18,25.08,25.15,168035.03010399564,14.2227,14.2227,14.1662,14.2058,168035.0301
2011-04-27 11:00:00,25.15,25.21,25.13,25.2,316365.6267104543,14.2058,14.2397,14.1945,14.234,316365.6267
2011-04-27 11:05:00,25.2,25.23,25.15,25.21,98084.29118773948,14.234,14.251,14.2058,14.2397,98084.2912
2011-04-27 11:10:00,25.22,25.33,25.19,25.32,197701.1494252873,14.2453,14.3075,14.2284,14.3018,197701.1494
2011-04-27 11:15:00,25.31,25.37,25.29,25.37,110454.29666119322,14.2962,14.33,14.2849,14.33,110454.2967
2011-04-27 11:20:00,25.37,25.37,25.25,25.25,86918.4455391352,14.33,14.33,14.2623,14.2623,86918.4455
2011-04-27 11:25:00,25.25,25.26,25.2,25.26,52107.27969348659,14.2623,14.2679,14.234,14.2679,52107.2797
2011-04-27 11:30:00,25.26,25.35,25.25,25.35,146360.15325670497,14.2679,14.3187,14.2623,14.3187,146360.1533
2011-04-27 11:35:00,25.35,25.5,25.31,25.47,317569.7865353038,14.3187,14.4035,14.2962,14.3865,317569.7865
2011-04-27 11:40:00,25.47,25.53,25.46,25.5,261631.08921729613,14.3865,14.4204,14.3809,14.4035,261631.0892
2011-04-27 11:45:00,25.5,25.53,25.5,25.52,104214.55938697318,14.4035,14.4204,14.4035,14.4148,104214.5594
2011-04-27 11:50:00,25.52,25.53,25.5,25.5,128845.10125889436,14.4148,14.4204,14.4035,14.4035,128845.1013
2011-04-27 11:55:00,25.5,25.5,25.35,25.38,193322.3864258347,14.4035,14.4035,14.3187,14.3357,193322.3864
2011-04-27 12:00:00,25.38,25.44,25.36,25.38,150629.44718117133,14.3357,14.3696,14.3244,14.3357,150629.4472
2011-04-27 12:05:00,25.38,25.4,25.3,25.35,137712.096332786,14.3357,14.347,14.2905,14.3187,137712.0963
2011-04-27 12:10:00,25.34,25.4,25.34,25.38,101258.89436234265,14.3131,14.347,14.3131,14.3357,101258.8944
2011-04-27 12:15:00,25.37,25.46,25.35,25.45,162561.5763546798,14.33,14.3809,14.3187,14.3752,162561.5764
2011-04-27 12:20:00,25.46,25.47,25.36,25.38,61631.08921729612,14.3809,14.3865,14.3244,14.3357,61631.0892
2011-04-27 12:25:00,25.38,25.4,25.36,25.39,63820.47071702244,14.3357,14.347,14.3244,14.3413,63820.4707
2011-04-27 12:30:00,25.39,25.43,25.33,25.42,120525.45155993431,14.3413,14.3639,14.3075,14.3583,120525.4516
2011-04-27 12:35:00,25.42,25.48,25.35,25.48,139244.66338259442,14.3583,14.3922,14.3187,14.3922,139244.6634
2011-04-27 12:40:00,25.47,25.5,25.4,25.41,89545.7033388068,14.3865,14.4035,14.347,14.3526,89545.7033
2011-04-27 12:45:00,25.4,25.44,25.35,25.4,106732.34811165846,14.347,14.3696,14.3187,14.347,106732.3481
2011-04-27 12:50:00,25.4,25.5,25.4,25.46,147673.78215654078,14.347,14.4035,14.347,14.3809,147673.7822
2011-04-27 12:55:00,25.45,25.45,25.37,25.4,107936.50793650794,14.3752,14.3752,14.33,14.347,107936.5079
2011-04-27 13:00:00,25.39,25.49,25.37,25.48,105856.59551176793,14.3413,14.3978,14.33,14.3922,105856.5955
2011-04-27 13:05:00,25.48,25.48,25.4,25.42,44991.78981937603,14.3922,14.3922,14.347,14.3583,44991.7898
2011-04-27 13:10:00,25.42,25.47,25.4,25.47,97536.94581280788,14.3583,14.3865,14.347,14.3865,97536.9458
2011-04-27 13:15:00,25.46,25.49,25.46,25.47,89436.23426382047,14.3809,14.3978,14.3809,14.3865,89436.2343
2011-04-27 13:20:00,25.47,25.52,25.45,25.47,143842.3645320197,14.3865,14.4148,14.3752,14.3865,143842.3645
2011-04-27 13:25:00,25.47,25.53,25.47,25.47,91625.6157635468,14.3865,14.4204,14.3865,14.3865,91625.6158
2011-04-27 13:30:00,25.47,25.48,25.4,25.4,105090.31198686371,14.3865,14.3922,14.347,14.347,105090.312
2011-04-27 13:35:00,25.39,25.42,25.38,25.42,99069.51286261632,14.3413,14.3583,14.3357,14.3583,99069.5129
2011-04-27 13:40:00,25.41,25.45,25.4,25.45,93486.5900383142,14.3526,14.3752,14.347,14.3752,93486.59
2011-04-27 13:45:00,25.44,25.47,25.42,25.43,68527.64094143405,14.3696,14.3865,14.3583,14.3639,68527.6409
2011-04-27 13:50:00,25.43,25.5,25.43,25.49,63273.12534209086,14.3639,14.4035,14.3639,14.3978,63273.1253
2011-04-27 13:55:00,25.49,25.5,25.47,25.49,60536.39846743296,14.3978,14.4035,14.3865,14.3978,60536.3985
2011-04-27 14:00:00,25.49,25.57,25.48,25.57,130268.19923371648,14.3978,14.443,14.3922,14.443,130268.1992
2011-04-27 14:05:00,25.57,25.62,25.56,25.56,188396.27805145047,14.443,14.4713,14.4374,14.4374,188396.2781
2011-04-27 14:10:00,25.55,25.6,25.53,25.55,144170.77175697865,14.4317,14.46,14.4204,14.4317,144170.7718
2011-04-27 14:15:00,25.55,25.55,25.41,25.48,166830.87027914615,14.4317,14.4317,14.3526,14.3922,166830.8703
2011-04-27 14:20:00,25.49,25.57,25.48,25.51,87575.2599890531,14.3978,14.443,14.3922,14.4091,87575.26
2011-04-27 14:25:00,25.51,25.54,25.44,25.45,154789.27203065134,14.4091,14.4261,14.3696,14.3752,154789.272
2011-04-27 14:30:00,25.45,25.49,25.4,25.45,119649.6989600438,14.3752,14.3978,14.347,14.3752,119649.699
2011-04-27 14:35:00,25.45,25.56,25.45,25.56,157525.99890530924,14.3752,14.4374,14.3752,14.4374,157525.9989
2011-04-27 14:40:00,25.56,25.58,25.5,25.51,152599.890530925,14.4374,14.4487,14.4035,14.4091,152599.8905
2011-04-27 14:45:00,25.52,25.54,25.44,25.45,113628.8998357964,14.4148,14.4261,14.3696,14.3752,113628.8998
2011-04-27 14:50:00,25.45,25.61,25.44,25.59,262068.9655172414,14.3752,14.4656,14.3696,14.4543,262068.9655
2011-04-27 14:55:00,25.59,25.65,25.58,25.65,202627.2577996716,14.4543,14.4882,14.4487,14.4882,202627.2578
2011-04-27 15:00:00,25.65,25.65,25.61,25.64,239189.92884510127,14.4882,14.4882,14.4656,14.4826,239189.9288
2011-04-27 15:05:00,25.63,25.66,25.59,25.6,132457.5807334428,14.4769,14.4938,14.4543,14.46,132457.5807
2011-04-27 15:10:00,25.6,25.6,25.55,25.56,107827.03886152162,14.46,14.46,14.4317,14.4374,107827.0389
2011-04-27 15:15:00,25.56,25.62,25.55,25.62,99178.98193760264,14.4374,14.4713,14.4317,14.4713,99178.9819
2011-04-27 15:20:00,25.62,25.62,25.6,25.61,106403.9408866995,14.4713,14.4713,14.46,14.4656,106403.9409
2011-04-27 15:25:00,25.61,25.66,25.6,25.62,204597.7011494253,14.4656,14.4938,14.46,14.4713,204597.7011
2011-04-27 15:30:00,25.62,25.66,25.61,25.65,259332.23864258348,14.4713,14.4938,14.4656,14.4882,259332.2386
2011-04-27 15:35:00,25.66,25.72,25.65,25.71,191789.81937602628,14.4938,14.5277,14.4882,14.5221,191789.8194
2011-04-27 15:40:00,25.71,25.72,25.65,25.67,186644.7728516694,14.5221,14.5277,14.4882,14.4995,186644.7729
2011-04-27 15:45:00,25.67,25.67,25.56,25.61,445320.197044335,14.4995,14.4995,14.4374,14.4656,445320.197
2011-04-27 15:50:00,25.61,25.69,25.61,25.61,374384.236453202,14.4656,14.5108,14.4656,14.4656,374384.2365
2011-04-27 15:55:00,25.61,25.62,25.59,25.6,480569.23918992886,14.4656,14.4713,14.4543,14.46,480569.2392
2011-04-28 09:30:00,25.53,25.56,25.39,25.4,132129.17350848386,14.4204,14.4374,14.3413,14.347,132129.1735
2011-04-28 09:35:00,25.4,25.41,25.23,25.24,168035.03010399564,14.347,14.3526,14.251,14.2566,168035.0301
2011-04-28 09:40:00,25.23,25.42,25.2,25.35,125123.1527093596,14.251,14.3583,14.234,14.3187,125123.1527
2011-04-28 09:45:00,25.35,25.41,25.28,25.32,105637.6573617953,14.3187,14.3526,14.2792,14.3018,105637.6574
2011-04-28 09:50:00,25.31,25.59,25.28,25.57,145922.2769567597,14.2962,14.4543,14.2792,14.443,145922.277
2011-04-28 09:55:00,25.58,25.71,25.52,25.56,163656.26710454296,14.4487,14.5221,14.4148,14.4374,163656.2671
2011-04-28 10:00:00,25.56,25.62,25.53,25.6,74438.97099069513,14.4374,14.4713,14.4204,14.46,74438.971
2011-04-28 10:05:00,25.61,25.64,25.56,25.63,110125.88943623428,14.4656,14.4826,14.4374,14.4769,110125.8894
2011-04-28 10:10:00,25.62,25.66,25.51,25.56,73015.87301587302,14.4713,14.4938,14.4091,14.4374,73015.873
2011-04-28 10:15:00,25.56,25.62,25.55,25.59,109469.07498631637,14.4374,14.4713,14.4317,14.4543,109469.075
2011-04-28 10:20:00,25.59,25.6,25.44,25.46,75533.6617405583,14.4543,14.46,14.3696,14.3809,75533.6617
2011-04-28 10:25:00,25.45,25.56,25.45,25.48,117460.31746031748,14.3752,14.4374,14.3752,14.3922,117460.3175
2011-04-28 10:30:00,25.49,25.54,25.47,25.54,122824.30213464696,14.3978,14.4261,14.3865,14.4261,122824.3021
2011-04-28 10:35:00,25.55,25.64,25.55,25.63,106513.40996168584,14.4317,14.4826,14.4317,14.4769,106513.41
2011-04-28 10:40:00,25.63,25.68,25.62,25.66,133661.74055829228,14.4769,14.5051,14.4713,14.4938,133661.7406
2011-04-28 10:45:00,25.66,25.66,25.61,25.64,109469.07498631637,14.4938,14.4938,14.4656,14.4826,109469.075
2011-04-28 10:50:00,25.64,25.76,25.63,25.73,136507.9365079365,14.4826,14.5503,14.4769,14.5334,136507.9365
2011-04-28 10:55:00,25.73,25.83,25.72,25.83,202736.7268746579,14.5334,14.5899,14.5277,14.5899,202736.7269
2011-04-28 11:00:00,25.82,25.89,25.8,25.87,254187.1921182266,14.5842,14.6238,14.5729,14.6125,254187.1921
2011-04-28 11:05:00,25.86,25.93,25.84,25.93,81663.92993979201,14.6068,14.6464,14.5955,14.6464,81663.9299
2011-04-28 11:10:00,25.93,25.93,25.78,25.78,93814.99726327312,14.6464,14.6464,14.5616,14.5616,93814.9973
2011-04-28 11:15:00,25.77,25.86,25.74,25.85,136836.34373289548,14.556,14.6068,14.539,14.6012,136836.3437
2011-04-28 11:20:00,25.85,25.93,25.85,25.92,127531.47235905858,14.6012,14.6464,14.6012,14.6407,127531.4724
2011-04-28 11:25:00,25.92,25.96,25.88,25.88,144170.77175697865,14.6407,14.6633,14.6181,14.6181,144170.7718
2011-04-28 11:30:00,25.88,25.93,25.86,25.86,44006.56814449918,14.6181,14.6464,14.6068,14.6068,44006.5681
2011-04-28 11:35:00,25.86,25.87,25.76,25.76,75533.6617405583,14.6068,14.6125,14.5503,14.5503,75533.6617
2011-04-28 11:40:00,25.76,25.82,25.76,25.8,116584.56486042694,14.5503,14.5842,14.5503,14.5729,116584.5649
2011-04-28 11:45:00,25.8,25.8,25.64,25.66,248385.33114395183,14.5729,14.5729,14.4826,14.4938,248385.3311
2011-04-28 11:50:00,25.67,25.68,25.6,25.65,61850.02736726875,14.4995,14.5051,14.46,14.4882,61850.0274
2011-04-28 11:55:00,25.65,25.73,25.64,25.73,72796.93486590039,14.4882,14.5334,14.4826,14.5334,72796.9349
2011-04-28 12:00:00,25.73,25.73,25.61,25.64,73125.34209085934,14.5334,14.5334,14.4656,14.4826,73125.3421
2011-04-28 12:05:00,25.64,25.64,25.58,25.62,98631.63656267105,14.4826,14.4826,14.4487,14.4713,98631.6366
2011-04-28 12:10:00,25.61,25.63,25.6,25.61,146907.49863163658,14.4656,14.4769,14.46,14.4656,146907.4986
2011-04-28 12:15:00,25.62,25.72,25.62,25.69,129173.50848385332,14.4713,14.5277,14.4713,14.5108,129173.5085
2011-04-28 12:20:00,25.68,25.69,25.62,25.65,34263.82047071702,14.5051,14.5108,14.4713,14.4882,34263.8205
2011-04-28 12:25:00,25.65,25.69,25.62,25.67,51231.52709359606,14.4882,14.5108,14.4713,14.4995,51231.5271
2011-04-28 12:30:00,25.66,25.68,25.63,25.64,35249.04214559387,14.4938,14.5051,14.4769,14.4826,35249.0421
2011-04-28 12:35:00,25.64,25.68,25.63,25.66,38752.052545156,14.4826,14.5051,14.4769,14.4938,38752.0525
2011-04-28 12:40:00,25.67,25.7,25.64,25.64,36124.7947454844,14.4995,14.5164,14.4826,14.4826,36124.7947
2011-04-28 12:45:00,25.64,25.67,25.58,25.6,55829.22824302135,14.4826,14.4995,14.4487,14.46,55829.2282
2011-04-28 12:50:00,25.61,25.61,25.57,25.58,54515.59934318555,14.4656,14.4656,14.443,14.4487,54515.5993
2011-04-28 12:55:00,25.58,25.61,25.5,25.5,49917.898193760266,14.4487,14.4656,14.4035,14.4035,49917.8982
2011-04-28 13:00:00,25.51,25.6,25.5,25.6,44116.03721948549,14.4091,14.46,14.4035,14.46,44116.0372
2011-04-28 13:05:00,25.6,25.6,25.53,25.54,55281.88286808976,14.46,14.46,14.4204,14.4261,55281.8829
2011-04-28 13:10:00,25.54,25.54,25.45,25.48,199233.7164750958,14.4261,14.4261,14.3752,14.3922,199233.7165
2011-04-28 13:15:00,25.48,25.48,25.37,25.43,125451.55993431856,14.3922,14.3922,14.33,14.3639,125451.5599
2011-04-28 13:20:00,25.42,25.45,25.39,25.44,74876.84729064039,14.3583,14.3752,14.3413,14.3696,74876.8473
2011-04-28 13:25:00,25.44,25.5,25.41,25.5,66666.66666666667,14.3696,14.4035,14.3526,14.4035,66666.6667
2011-04-28 13:30:00,25.5,25.5,25.46,25.47,29447.181171319105,14.4035,14.4035,14.3809,14.3865,29447.1812
2011-04-28 13:35:00,25.47,25.48,25.4,25.48,84510.12588943624,14.3865,14.3922,14.347,14.3922,84510.1259
2011-04-28 13:40:00,25.48,25.5,25.46,25.5,87356.32183908047,14.3922,14.4035,14.3809,14.4035,87356.3218
2011-04-28 13:45:00,25.5,25.52,25.47,25.47,58347.01696770662,14.4035,14.4148,14.3865,14.3865,58347.017
2011-04-28 13:50:00,25.47,25.51,25.47,25.5,35905.85659551177,14.3865,14.4091,14.3865,14.4035,35905.8566
2011-04-28 13:55:00,25.5,25.54,25.5,25.52,25506.29447181172,14.4035,14.4261,14.4035,14.4148,25506.2945
2011-04-28 14:00:00,25.53,25.53,25.49,25.51,43240.28461959497,14.4204,14.4204,14.3978,14.4091,43240.2846
2011-04-28 14:05:00,25.52,25.6,25.51,25.58,34920.63492063492,14.4148,14.46,14.4091,14.4487,34920.6349
2011-04-28 14:10:00,25.58,25.62,25.57,25.59,36891.07827038861,14.4487,14.4713,14.443,14.4543,36891.0783
2011-04-28 14:15:00,25.59,25.62,25.57,25.61,94800.21893814998,14.4543,14.4713,14.443,14.4656,94800.2189
2011-04-28 14:20:00,25.61,25.63,25.57,25.61,42692.93924466339,14.4656,14.4769,14.443,14.4656,42692.9392
2011-04-28 14:25:00,25.61,25.62,25.54,25.54,27257.799671592777,14.4656,14.4713,14.4261,14.4261,27257.7997
2011-04-28 14:30:00,25.54,25.57,25.5,25.51,49589.490968801314,14.4261,14.443,14.4035,14.4091,49589.491
2011-04-28 14:35:00,25.52,25.52,25.49,25.5,55719.75916803503,14.4148,14.4148,14.3978,14.4035,55719.7592
2011-04-28 14:40:00,25.5,25.55,25.5,25.54,37328.95457033388,14.4035,14.4317,14.4035,14.4261,37328.9546
2011-04-28 14:45:00,25.55,25.6,25.55,25.55,52983.03229337712,14.4317,14.46,14.4317,14.4317,52983.0323
2011-04-28 14:50:00,25.55,25.59,25.52,25.59,41160.37219485496,14.4317,14.4543,14.4148,14.4543,41160.3722
2011-04-28 14:55:00,25.59,25.65,25.59,25.62,248713.7383689108,14.4543,14.4882,14.4543,14.4713,248713.7384
2011-04-28 15:00:00,25.62,25.64,25.6,25.63,69950.73891625616,14.4713,14.4826,14.46,14.4769,69950.7389
2011-04-28 15:05:00,25.64,25.64,25.61,25.61,49698.96004378763,14.4826,14.4826,14.4656,14.4656,49698.96
2011-04-28 15:10:00,25.61,25.71,25.61,25.69,94143.40448823207,14.4656,14.5221,14.4656,14.5108,94143.4045
2011-04-28 15:15:00,25.68,25.72,25.66,25.68,71811.71319102353,14.5051,14.5277,14.4938,14.5051,71811.7132
2011-04-28 15:20:00,25.68,25.72,25.67,25.7,126984.12698412698,14.5051,14.5277,14.4995,14.5164,126984.127
2011-04-28 15:25:00,25.68,25.72,25.66,25.71,79255.61029009306,14.5051,14.5277,14.4938,14.5221,79255.6103
2011-04-28 15:30:00,25.71,25.77,25.69,25.7,114723.59058565956,14.5221,14.556,14.5108,14.5164,114723.5906
2011-04-28 15:35:00,25.69,25.7,25.67,25.68,65571.97591680351,14.5108,14.5164,14.4995,14.5051,65571.9759
2011-04-28 15:40:00,25.68,25.72,25.65,25.72,80459.77011494253,14.5051,14.5277,14.4882,14.5277,80459.7701
2011-04-28 15:45:00,25.72,25.76,25.72,25.73,130268.19923371648,14.5277,14.5503,14.5277,14.5334,130268.1992
2011-04-28 15:50:00,25.73,25.73,25.67,25.71,199890.53092501368,14.5334,14.5334,14.4995,14.5221,199890.5309
2011-04-28 15:55:00,25.71,25.72,25.62,25.69,454406.13026819925,14.5221,14.5277,14.4713,14.5108,454406.1303
2011-04-29 09:30:00,25.69,25.81,25.66,25.76,93814.99726327312,14.5108,14.5786,14.4938,14.5503,93814.9973
2011-04-29 09:35:00,25.76,25.79,25.67,25.7,148330.59660645868,14.5503,14.5673,14.4995,14.5164,148330.5966
2011-04-29 09:40:00,25.7,25.78,25.65,25.75,76299.9452654625,14.5164,14.5616,14.4882,14.5447,76299.9453
2011-04-29 09:45:00,25.74,25.8,25.72,25.8,77723.04324028462,14.539,14.5729,14.5277,14.5729,77723.0432
2011-04-29 09:50:00,25.8,25.82,25.74,25.79,290421.4559386973,14.5729,14.5842,14.539,14.5673,290421.4559
2011-04-29 09:55:00,25.79,25.82,25.79,25.8,98631.63656267105,14.5673,14.5842,14.5673,14.5729,98631.6366
2011-04-29 10:00:00,25.79,25.82,25.79,25.8,103010.3995621237,14.5673,14.5842,14.5673,14.5729,103010.3996
2011-04-29 10:05:00,25.8,25.85,25.79,25.82,110892.17296113848,14.5729,14.6012,14.5673,14.5842,110892.173
2011-04-29 10:10:00,25.83,25.84,25.75,25.8,131910.2353585112,14.5899,14.5955,14.5447,14.5729,131910.2354
2011-04-29 10:15:00,25.8,25.81,25.76,25.78,65900.38314176246,14.5729,14.5786,14.5503,14.5616,65900.3831
2011-04-29 10:20:00,25.79,25.79,25.67,25.67,125123.1527093596,14.5673,14.5673,14.4995,14.4995,125123.1527
2011-04-29 10:25:00,25.67,25.76,25.65,25.74,69731.80076628353,14.4995,14.5503,14.4882,14.539,69731.8008
2011-04-29 10:30:00,25.74,25.77,25.73,25.77,51231.52709359606,14.539,14.556,14.5334,14.556,51231.5271
2011-04-29 10:35:00,25.77,25.79,25.63,25.64,53639.84674329502,14.556,14.5673,14.4769,14.4826,53639.8467
2011-04-29 10:40:00,25.65,25.75,25.64,25.75,40065.6814449918,14.4882,14.5447,14.4826,14.5447,40065.6814
2011-04-29 10:45:00,25.75,25.78,25.72,25.78,50027.36726874658,14.5447,14.5616,14.5277,14.5616,50027.3673
2011-04-29 10:50:00,25.78,25.81,25.77,25.8,39189.92884510126,14.5616,14.5786,14.556,14.5729,39189.9288
2011-04-29 10:55:00,25.8,25.84,25.79,25.81,46852.76409414341,14.5729,14.5955,14.5673,14.5786,46852.7641
2011-04-29 11:00:00,25.81,25.83,25.79,25.81,42583.47016967706,14.5786,14.5899,14.5673,14.5786,42583.4702
2011-04-29 11:05:00,25.81,25.81,25.78,25.79,54734.53749315818,14.5786,14.5786,14.5616,14.5673,54734.5375
2011-04-29 11:10:00,25.78,25.79,25.73,25.75,57909.14066776136,14.5616,14.5673,14.5334,14.5447,57909.1407
2011-04-29 11:15:00,25.74,25.81,25.74,25.75,41488.7794198139,14.539,14.5786,14.539,14.5447,41488.7794
2011-04-29 11:20:00,25.76,25.79,25.76,25.78,20799.124247400112,14.5503,14.5673,14.5503,14.5616,20799.1242
2011-04-29 11:25:00,25.77,25.79,25.75,25.79,30870.279146141216,14.556,14.5673,14.5447,14.5673,30870.2791
2011-04-29 11:30:00,25.8,25.84,25.78,25.84,49808.42911877395,14.5729,14.5955,14.5616,14.5955,49808.4291
2011-04-29 11:35:00,25.84,25.88,25.82,25.87,83634.3732895457,14.5955,14.6181,14.5842,14.6125,83634.3733
2011-04-29 11:40:00,25.87,25.92,25.87,25.9,177120.96332785988,14.6125,14.6407,14.6125,14.6294,177120.9633
2011-04-29 11:45:00,25.9,25.92,25.89,25.91,56486.04269293925,14.6294,14.6407,14.6238,14.6351,56486.0427
2011-04-29 11:50:00,25.91,25.93,25.89,25.91,34592.227695675974,14.6351,14.6464,14.6238,14.6351,34592.2277
2011-04-29 11:55:00,25.91,25.93,25.84,25.85,57033.38806787083,14.6351,14.6464,14.5955,14.6012,57033.3881
2011-04-29 12:00:00,25.85,25.9,25.84,25.85,94471.81171319104,14.6012,14.6294,14.5955,14.6012,94471.8117
2011-04-29 12:05:00,25.85,25.86,25.81,25.81,138806.78708264916,14.6012,14.6068,14.5786,14.5786,138806.7871
2011-04-29 12:10:00,25.81,25.87,25.8,25.81,104214.55938697318,14.5786,14.6125,14.5729,14.5786,104214.5594
2011-04-29 12:15:00,25.81,25.82,25.8,25.8,27805.14504652436,14.5786,14.5842,14.5729,14.5729,27805.145
2011-04-29 12:20:00,25.81,25.81,25.75,25.76,80569.23918992885,14.5786,14.5786,14.5447,14.5503,80569.2392
2011-04-29 12:25:00,25.75,25.76,25.7,25.7,54625.06841817187,14.5447,14.5503,14.5164,14.5164,54625.0684
2011-04-29 12:30:00,25.71,25.78,25.7,25.76,75314.72359058567,14.5221,14.5616,14.5164,14.5503,75314.7236
2011-04-29 12:35:00,25.76,25.8,25.73,25.79,43240.28461959497,14.5503,14.5729,14.5334,14.5673,43240.2846
2011-04-29 12:40:00,25.79,25.79,25.76,25.77,32840.72249589491,14.5673,14.5673,14.5503,14.556,32840.7225
2011-04-29 12:45:00,25.77,25.8,25.76,25.77,69731.80076628353,14.556,14.5729,14.5503,14.556,69731.8008
2011-04-29 12:50:00,25.77,25.78,25.74,25.74,36781.6091954023,14.556,14.5616,14.539,14.539,36781.6092
2011-04-29 12:55:00,25.75,25.79,25.75,25.78,37657.36179529283,14.5447,14.5673,14.5447,14.5616,37657.3618
2011-04-29 13:00:00,25.78,25.82,25.76,25.82,38861.52162014231,14.5616,14.5842,14.5503,14.5842,38861.5216
2011-04-29 13:05:00,25.82,25.83,25.79,25.82,90530.92501368363,14.5842,14.5899,14.5673,14.5842,90530.925
2011-04-29 13:10:00,25.82,25.84,25.82,25.84,32731.2534209086,14.5842,14.5955,14.5842,14.5955,32731.2534
2011-04-29 13:15:00,25.83,25.84,25.81,25.82,47947.45484400657,14.5899,14.5955,14.5786,14.5842,47947.4548
2011-04-29 13:20:00,25.82,25.82,25.81,25.82,18062.3973727422,14.5842,14.5842,14.5786,14.5842,18062.3974
2011-04-29 13:25:00,25.82,25.82,25.78,25.79,31527.09359605912,14.5842,14.5842,14.5616,14.5673,31527.0936
2011-04-29 13:30:00,25.79,25.84,25.78,25.84,33059.660645867545,14.5673,14.5955,14.5616,14.5955,33059.6606
2011-04-29 13:35:00,25.83,25.87,25.82,25.82,70826.49151614669,14.5899,14.6125,14.5842,14.5842,70826.4915
2011-04-29 13:40:00,25.82,25.82,25.8,25.81,28243.021346469624,14.5842,14.5842,14.5729,14.5786,28243.0213
2011-04-29 13:45:00,25.8,25.82,25.79,25.81,183689.10782703888,14.5729,14.5842,14.5673,14.5786,183689.1078
2011-04-29 13:50:00,25.81,25.81,25.77,25.78,53858.78489326766,14.5786,14.5786,14.556,14.5616,53858.7849
2011-04-29 13:55:00,25.78,25.78,25.75,25.77,33497.53694581281,14.5616,14.5616,14.5447,14.556,33497.5369
2011-04-29 14:00:00,25.78,25.79,25.75,25.77,58675.42419266557,14.5616,14.5673,14.5447,14.556,58675.4242
2011-04-29 14:05:00,25.77,25.79,25.76,25.76,48166.3929939792,14.556,14.5673,14.5503,14.5503,48166.393
2011-04-29 14:10:00,25.76,25.78,25.75,25.76,22222.222222222223,14.5503,14.5616,14.5447,14.5503,22222.2222
2011-04-29 14:15:00,25.76,25.76,25.73,25.74,34701.69677066229,14.5503,14.5503,14.5334,14.539,34701.6968
2011-04-29 14:20:00,25.74,25.75,25.72,25.75,103119.86863711002,14.539,14.5447,14.5277,14.5447,103119.8686
2011-04-29 14:25:00,25.75,25.77,25.72,25.75,64148.8779419814,14.5447,14.556,14.5277,14.5447,64148.8779
2011-04-29 14:30:00,25.74,25.76,25.74,25.74,67980.29556650246,14.539,14.5503,14.539,14.539,67980.2956
2011-04-29 14:35:00,25.75,25.82,25.74,25.81,67542.4192665572,14.5447,14.5842,14.539,14.5786,67542.4193
2011-04-29 14:40:00,25.81,25.81,25.75,25.76,39956.21237000547,14.5786,14.5786,14.5447,14.5503,39956.2124
2011-04-29 14:45:00,25.75,25.76,25.69,25.69,57252.32621784346,14.5447,14.5503,14.5108,14.5108,57252.3262
2011-04-29 14:50:00,25.69,25.72,25.66,25.72,48494.80021893815,14.5108,14.5277,14.4938,14.5277,48494.8002
2011-04-29 14:55:00,25.71,25.72,25.67,25.68,79036.67214012041,14.5221,14.5277,14.4995,14.5051,79036.6721
2011-04-29 15:00:00,25.68,25.72,25.66,25.69,98850.57471264368,14.5051,14.5277,14.4938,14.5108,98850.5747
2011-04-29 15:05:00,25.69,25.73,25.69,25.73,32293.37712096333,14.5108,14.5334,14.5108,14.5334,32293.3771
2011-04-29 15:10:00,25.72,25.73,25.7,25.7,51888.34154351396,14.5277,14.5334,14.5164,14.5164,51888.3415
2011-04-29 15:15:00,25.7,25.71,25.65,25.65,53639.84674329502,14.5164,14.5221,14.4882,14.4882,53639.8467
2011-04-29 15:20:00,25.66,25.68,25.63,25.66,44444.444444444445,14.4938,14.5051,14.4769,14.4938,44444.4444
2011-04-29 15:25:00,25.65,25.69,25.63,25.67,48823.2074438971,14.4882,14.5108,14.4769,14.4995,48823.2074
2011-04-29 15:30:00,25.67,25.72,25.66,25.72,48932.67651888342,14.4995,14.5277,14.4938,14.5277,48932.6765
2011-04-29 15:35:00,25.71,25.75,25.71,25.74,71045.42966611932,14.5221,14.5447,14.5221,14.539,71045.4297
2011-04-29 15:40:00,25.73,25.74,25.7,25.73,93267.65188834154,14.5334,14.539,14.5164,14.5334,93267.6519
2011-04-29 15:45:00,25.74,25.81,25.74,25.8,264148.8779419814,14.539,14.5786,14.539,14.5729,264148.8779
2011-04-29 15:50:00,25.8,25.82,25.77,25.81,240503.55774493708,14.5729,14.5842,14.556,14.5786,240503.5577
2011-04-29 15:55:00,25.8,25.85,25.8,25.84,514723.5905856596,14.5729,14.6012,14.5729,14.5955,514723.5906
2011-05-02 09:30:00,25.96,26.0,25.81,25.85,136070.06020799125,14.6633,14.6859,14.5786,14.6012,136070.0602
2011-05-02 09:35:00,25.85,25.86,25.7,25.73,131472.35905856595,14.6012,14.6068,14.5164,14.5334,131472.3591
2011-05-02 09:40:00,25.72,25.74,25.65,25.66,81554.46086480569,14.5277,14.539,14.4882,14.4938,81554.4609
2011-05-02 09:45:00,25.65,25.85,25.62,25.85,125998.90530925014,14.4882,14.6012,14.4713,14.6012,125998.9053
2011-05-02 09:50:00,25.85,26.01,25.82,26.01,111986.86371100164,14.6012,14.6915,14.5842,14.6915,111986.8637
2011-05-02 09:55:00,26.01,26.08,25.98,26.05,546031.746031746,14.6915,14.7311,14.6746,14.7141,546031.746
2011-05-02 10:00:00,26.05,26.13,26.01,26.01,229228.24302134648,14.7141,14.7593,14.6915,14.6915,229228.243
2011-05-02 10:05:00,26.01,26.06,25.99,26.05,104324.0284619595,14.6915,14.7198,14.6802,14.7141,104324.0285
2011-05-02 10:10:00,26.05,26.08,26.01,26.03,260536.39846743297,14.7141,14.7311,14.6915,14.7028,260536.3985
2011-05-02 10:15:00,26.03,26.03,25.99,26.01,132019.70443349754,14.7028,14.7028,14.6802,14.6915,132019.7044
2011-05-02 10:20:00,26.0,26.02,25.94,25.96,253201.97044334977,14.6859,14.6972,14.652,14.6633,253201.9704
2011-05-02 10:25:00,25.95,25.97,25.9,25.93,201751.50519978107,14.6577,14.6689,14.6294,14.6464,201751.5052
2011-05-02 10:30:00,25.93,25.99,25.92,25.94,226491.51614668852,14.6464,14.6802,14.6407,14.652,226491.5161
2011-05-02 10:35:00,25.94,25.95,25.89,25.94,77941.98139025725,14.652,14.6577,14.6238,14.652,77941.9814
2011-05-02 10:40:00,25.94,26.01,25.94,26.0,73563.2183908046,14.652,14.6915,14.652,14.6859,73563.2184
2011-05-02 10:45:00,26.0,26.05,26.0,26.02,120197.04433497538,14.6859,14.7141,14.6859,14.6972,120197.0443
2011-05-02 10:50:00,26.01,26.01,25.95,25.95,52545.15599343186,14.6915,14.6915,14.6577,14.6577,52545.156
2011-05-02 10:55:00,25.95,26.0,25.9,26.0,124794.74548440066,14.6577,14.6859,14.6294,14.6859,124794.7455
2011-05-02 11:00:00,25.99,26.02,25.99,26.02,86808.97646414889,14.6802,14.6972,14.6802,14.6972,86808.9765
2011-05-02 11:05:00,26.02,26.03,26.0,26.03,98193.7602627258,14.6972,14.7028,14.6859,14.7028,98193.7603
2011-05-02 11:10:00,26.03,26.05,25.99,26.0,58894.36234263821,14.7028,14.7141,14.6802,14.6859,58894.3623
2011-05-02 11:15:00,25.99,26.0,25.93,25.98,40831.964969896006,14.6802,14.6859,14.6464,14.6746,40831.965
2011-05-02 11:20:00,25.98,25.99,25.87,25.89,86918.4455391352,14.6746,14.6802,14.6125,14.6238,86918.4455
2011-05-02 11:25:00,25.89,25.98,25.88,25.92,114942.5287356322,14.6238,14.6746,14.6181,14.6407,114942.5287
2011-05-02 11:30:00,25.91,25.93,25.84,25.85,109906.95128626164,14.6351,14.6464,14.5955,14.6012,109906.9513
2011-05-02 11:35:00,25.85,25.91,25.84,25.85,47400.10946907499,14.6012,14.6351,14.5955,14.6012,47400.1095
2011-05-02 11:40:00,25.85,25.85,25.76,25.8,150301.03995621236,14.6012,14.6012,14.5503,14.5729,150301.04
2011-05-02 11:45:00,25.8,25.82,25.77,25.77,70169.67706622879,14.5729,14.5842,14.556,14.556,70169.6771
2011-05-02 11:50:00,25.76,25.82,25.76,25.82,56923.91899288452,14.5503,14.5842,14.5503,14.5842,56923.919
2011-05-02 11:55:00,25.82,25.82,25.72,25.73,149972.63273125343,14.5842,14.5842,14.5277,14.5334,149972.6327
2011-05-02 12:00:00,25.72,25.73,25.7,25.7,77066.22879036673,14.5277,14.5334,14.5164,14.5164,77066.2288
2011-05-02 12:05:00,25.7,25.72,25.67,25.72,56267.10454296661,14.5164,14.5277,14.4995,14.5277,56267.1045
2011-05-02 12:10:00,25.72,25.79,25.7,25.79,47619.04761904762,14.5277,14.5673,14.5164,14.5673,47619.0476
2011-05-02 12:15:00,25.79,25.8,25.76,25.77,72796.93486590039,14.5673,14.5729,14.5503,14.556,72796.9349
2011-05-02 12:20:00,25.76,25.79,25.71,25.72,63820.47071702244,14.5503,14.5673,14.5221,14.5277,63820.4707
2011-05-02 12:25:00,25.71,25.72,25.7,25.72,85276.40941434045,14.5221,14.5277,14.5164,14.5277,85276.4094
2011-05-02 12:30:00,25.71,25.71,25.63,25.68,90421.45593869733,14.5221,14.5221,14.4769,14.5051,90421.4559
2011-05-02 12:35:00,25.68,25.7,25.64,25.67,85823.75478927203,14.5051,14.5164,14.4826,14.4995,85823.7548
2011-05-02 12:40:00,25.66,25.71,25.65,25.7,66447.72851669404,14.4938,14.5221,14.4882,14.5164,66447.7285
2011-05-02 12:45:00,25.69,25.72,25.67,25.71,39408.86699507389,14.5108,14.5277,14.4995,14.5221,39408.867
2011-05-02 12:50:00,25.71,25.75,25.71,25.73,44006.56814449918,14.5221,14.5447,14.5221,14.5334,44006.5681
2011-05-02 12:55:00,25.74,25.75,25.71,25.72,31308.155446086483,14.539,14.5447,14.5221,14.5277,31308.1554
2011-05-02 13:00:00,25.72,25.72,25.7,25.71,20908.593322386427,14.5277,14.5277,14.5164,14.5221,20908.5933
2011-05-02 13:05:00,25.71,25.72,25.7,25.72,30870.279146141216,14.5221,14.5277,14.5164,14.5277,30870.2791
2011-05-02 13:10:00,25.72,25.74,25.7,25.71,40284.61959496442,14.5277,14.539,14.5164,14.5221,40284.6196
2011-05-02 13:15:00,25.71,25.74,25.71,25.74,33497.53694581281,14.5221,14.539,14.5221,14.539,33497.5369
2011-05-02 13:20:00,25.74,25.76,25.72,25.73,45210.72796934866,14.539,14.5503,14.5277,14.5334,45210.728
2011-05-02 13:25:00,25.72,25.78,25.72,25.74,68965.51724137932,14.5277,14.5616,14.5277,14.539,68965.5172
2011-05-02 13:30:00,25.75,25.8,25.74,25.78,73672.68746579092,14.5447,14.5729,14.539,14.5616,73672.6875
2011-05-02 13:35:00,25.79,25.79,25.77,25.78,42145.593869731805,14.5673,14.5673,14.556,14.5616,42145.5939
2011-05-02 13:40:00,25.79,25.79,25.77,25.79,18390.80459770115,14.5673,14.5673,14.556,14.5673,18390.8046
2011-05-02 13:45:00,25.78,25.81,25.77,25.78,56595.51176792556,14.5616,14.5786,14.556,14.5616,56595.5118
2011-05-02 13:50:00,25.78,25.79,25.74,25.74,41817.18664477285,14.5616,14.5673,14.539,14.539,41817.1866
2011-05-02 13:55:00,25.74,25.75,25.72,25.72,16091.954022988506,14.539,14.5447,14.5277,14.5277,16091.954
2011-05-02 14:00:00,25.72,25.73,25.72,25.72,28571.42857142857,14.5277,14.5334,14.5277,14.5277,28571.4286
2011-05-02 14:05:00,25.73,25.76,25.72,25.76,53639.84674329502,14.5334,14.5503,14.5277,14.5503,53639.8467
2011-05-02 14:10:00,25.76,25.77,25.74,25.75,31964.96989600438,14.5503,14.556,14.539,14.5447,31964.9699
2011-05-02 14:15:00,25.75,25.75,25.73,25.74,35905.85659551177,14.5447,14.5447,14.5334,14.539,35905.8566
2011-05-02 14:20:00,25.74,25.74,25.68,25.68,99507.38916256158,14.539,14.539,14.5051,14.5051,99507.3892
2011-05-02 14:25:00,25.68,25.72,25.65,25.72,159496.44225506295,14.5051,14.5277,14.4882,14.5277,159496.4423
2011-05-02 14:30:00,25.72,25.73,25.72,25.73,28790.36672140121,14.5277,14.5334,14.5277,14.5334,28790.3667
2011-05-02 14:35:00,25.72,25.76,25.72,25.74,49151.61466885605,14.5277,14.5503,14.5277,14.539,49151.6147
2011-05-02 14:40:00,25.74,25.74,25.71,25.71,81335.52271483306,14.539,14.539,14.5221,14.5221,81335.5227
2011-05-02 14:45:00,25.71,25.72,25.64,25.65,55719.75916803503,14.5221,14.5277,14.4826,14.4882,55719.7592
2011-05-02 14:50:00,25.64,25.66,25.63,25.65,57471.2643678161,14.4826,14.4938,14.4769,14.4882,57471.2644
2011-05-02 14:55:00,25.65,25.66,25.57,25.57,161138.4783798577,14.4882,14.4938,14.443,14.443,161138.4784
2011-05-02 15:00:00,25.58,25.63,25.57,25.59,92501.36836343732,14.4487,14.4769,14.443,14.4543,92501.3684
2011-05-02 15:05:00,25.6,25.66,25.59,25.66,84619.59496442255,14.46,14.4938,14.4543,14.4938,84619.595
2011-05-02 15:10:00,25.66,25.67,25.64,25.64,38423.64532019704,14.4938,14.4995,14.4826,14.4826,38423.6453
2011-05-02 15:15:00,25.64,25.68,25.61,25.61,69293.92446633826,14.4826,14.5051,14.4656,14.4656,69293.9245
2011-05-02 15:20:00,25.61,25.61,25.6,25.61,33059.660645867545,14.4656,14.4656,14.46,14.4656,33059.6606
2011-05-02 15:25:00,25.61,25.61,25.57,25.57,69293.92446633826,14.4656,14.4656,14.443,14.443,69293.9245
2011-05-02 15:30:00,25.58,25.58,25.51,25.51,130158.73015873016,14.4487,14.4487,14.4091,14.4091,130158.7302
2011-05-02 15:35:00,25.52,25.52,25.43,25.48,163327.85987958402,14.4148,14.4148,14.3639,14.3922,163327.8599
2011-05-02 15:40:00,25.49,25.49,25.41,25.42,129501.91570881226,14.3978,14.3978,14.3526,14.3583,129501.9157
2011-05-02 15:45:00,25.42,25.55,25.41,25.54,262178.4345922277,14.3583,14.4317,14.3526,14.4261,262178.4346
2011-05-02 15:50:00,25.54,25.62,25.54,25.59,216967.70662287905,14.4261,14.4713,14.4261,14.4543,216967.7066
2011-05-02 15:55:00,25.59,25.6,25.55,25.55,244444.44444444447,14.4543,14.46,14.4317,14.4317,244444.4444
2011-05-03 09:30:00,25.57,25.57,25.4,25.52,186535.30377668308,14.443,14.443,14.347,14.4148,186535.3038
2011-05-03 09:35:00,25.52,25.58,25.4,25.41,118773.94636015326,14.4148,14.4487,14.347,14.3526,118773.9464
2011-05-03 09:40:00,25.41,25.45,25.22,25.23,173727.42200328407,14.3526,14.3752,14.2453,14.251,173727.422
2011-05-03 09:45:00,25.24,25.25,25.02,25.14,253201.97044334977,14.2566,14.2623,14.1323,14.2001,253201.9704
2011-05-03 09:50:00,25.16,25.27,25.11,25.23,159058.5659551177,14.2114,14.2736,14.1832,14.251,159058.566
2011-05-03 09:55:00,25.24,25.31,25.23,25.31,157088.12260536398,14.2566,14.2962,14.251,14.2962,157088.1226
2011-05-03 10:00:00,25.31,25.38,25.21,25.24,111767.925561029,14.2962,14.3357,14.2397,14.2566,111767.9256
2011-05-03 10:05:00,25.24,25.31,25.22,25.28,116803.50301039957,14.2566,14.2962,14.2453,14.2792,116803.503
2011-05-03 10:10:00,25.28,25.29,25.19,25.22,127203.06513409964,14.2792,14.2849,14.2284,14.2453,127203.0651
2011-05-03 10:15:00,25.22,25.27,25.19,25.23,87027.91461412152,14.2453,14.2736,14.2284,14.251,87027.9146
2011-05-03 10:20:00,25.22,25.25,25.18,25.19,170224.41160372196,14.2453,14.2623,14.2227,14.2284,170224.4116
2011-05-03 10:25:00,25.19,25.27,25.18,25.19,83305.96606458676,14.2284,14.2736,14.2227,14.2284,83305.9661
2011-05-03 10:30:00,25.19,25.22,25.13,25.14,79365.07936507936,14.2284,14.2453,14.1945,14.2001,79365.0794
2011-05-03 10:35:00,25.14,25.14,25.02,25.02,183908.0459770115,14.2001,14.2001,14.1323,14.1323,183908.046
2011-05-03 10:40:00,25.02,25.02,24.83,24.87,309469.0749863164,14.1323,14.1323,14.025,14.0476,309469.075
2011-05-03 10:45:00,24.86,24.94,24.83,24.88,163656.26710454296,14.042,14.0872,14.025,14.0533,163656.2671
2011-05-03 10:50:00,24.88,24.9,24.83,24.87,109688.013136289,14.0533,14.0646,14.025,14.0476,109688.0131
2011-05-03 10:55:00,24.87,24.92,24.84,24.92,95566.5024630542,14.0476,14.0759,14.0307,14.0759,95566.5025
2011-05-03 11:00:00,24.92,24.98,24.92,24.98,91187.73946360154,14.0759,14.1098,14.0759,14.1098,91187.7395
2011-05-03 11:05:00,24.97,24.98,24.92,24.97,74438.97099069513,14.1041,14.1098,14.0759,14.1041,74438.971
2011-05-03 11:10:00,24.97,25.06,24.96,25.06,84729.06403940887,14.1041,14.1549,14.0985,14.1549,84729.064
2011-05-03 11:15:00,25.06,25.12,25.05,25.06,129611.38478379858,14.1549,14.1888,14.1493,14.1549,129611.3848
2011-05-03 11:20:00,25.06,25.11,25.06,25.1,44116.03721948549,14.1549,14.1832,14.1549,14.1775,44116.0372
2011-05-03 11:25:00,25.09,25.09,25.01,25.03,87794.19813902573,14.1719,14.1719,14.1267,14.138,87794.1981
2011-05-03 11:30:00,25.04,25.09,25.03,25.04,48056.923918992885,14.1436,14.1719,14.138,14.1436,48056.9239
2011-05-03 11:35:00,25.05,25.12,25.05,25.11,31636.56267104543,14.1493,14.1888,14.1493,14.1832,31636.5627
2011-05-03 11:40:00,25.11,25.17,25.1,25.16,55281.88286808976,14.1832,14.2171,14.1775,14.2114,55281.8829
2011-05-03 11:45:00,25.16,25.16,25.08,25.11,60207.991242474,14.2114,14.2114,14.1662,14.1832,60207.9912
2011-05-03 11:50:00,25.11,25.12,25.08,25.11,97427.47673782158,14.1832,14.1888,14.1662,14.1832,97427.4767
2011-05-03 11:55:00,25.12,25.12,25.1,25.12,47728.51669403394,14.1888,14.1888,14.1775,14.1888,47728.5167
2011-05-03 12:00:00,25.12,25.14,25.08,25.09,125561.02900930488,14.1888,14.2001,14.1662,14.1719,125561.029
2011-05-03 12:05:00,25.1,25.12,25.09,25.12,77941.98139025725,14.1775,14.1888,14.1719,14.1888,77941.9814
2011-05-03 12:10:00,25.12,25.19,25.11,25.14,71811.71319102353,14.1888,14.2284,14.1832,14.2001,71811.7132
2011-05-03 12:15:00,25.15,25.16,25.13,25.15,47837.985769020255,14.2058,14.2114,14.1945,14.2058,47837.9858
2011-05-03 12:20:00,25.15,25.18,25.13,25.14,33607.00602079913,14.2058,14.2227,14.1945,14.2001,33607.006
2011-05-03 12:25:00,25.14,25.19,25.14,25.18,32731.2534209086,14.2001,14.2284,14.2001,14.2227,32731.2534
2011-05-03 12:30:00,25.18,25.19,25.14,25.17,80897.6464148878,14.2227,14.2284,14.2001,14.2171,80897.6464
2011-05-03 12:35:00,25.17,25.18,25.1,25.1,66009.85221674877,14.2171,14.2227,14.1775,14.1775,66009.8522
2011-05-03 12:40:00,25.1,25.11,25.08,25.08,32402.846195949645,14.1775,14.1832,14.1662,14.1662,32402.8462
2011-05-03 12:45:00,25.08,25.13,25.08,25.11,53420.90859332239,14.1662,14.1945,14.1662,14.1832,53420.9086
2011-05-03 12:50:00,25.1,25.11,25.08,25.08,36781.6091954023,14.1775,14.1832,14.1662,14.1662,36781.6092
2011-05-03 12:55:00,25.08,25.08,25.07,25.08,40722.49589490969,14.1662,14.1662,14.1606,14.1662,40722.4959
2011-05-03 13:00:00,25.08,25.08,25.06,25.08,39846.74329501916,14.1662,14.1662,14.1549,14.1662,39846.7433
2011-05-03 13:05:00,25.08,25.08,25.03,25.07,82211.27531472359,14.1662,14.1662,14.138,14.1606,82211.2753
2011-05-03 13:10:00,25.08,25.08,25.04,25.06,36124.7947454844,14.1662,14.1662,14.1436,14.1549,36124.7947
2011-05-03 13:15:00,25.05,25.08,25.04,25.04,102463.05418719212,14.1493,14.1662,14.1436,14.1436,102463.0542
2011-05-03 13:20:00,25.04,25.05,24.99,24.99,105747.12643678162,14.1436,14.1493,14.1154,14.1154,105747.1264
2011-05-03 13:25:00,25.0,25.0,24.92,24.92,74876.84729064039,14.1211,14.1211,14.0759,14.0759,74876.8473
2011-05-03 13:30:00,24.93,24.93,24.87,24.91,139792.008757526,14.0815,14.0815,14.0476,14.0702,139792.0088
2011-05-03 13:35:00,24.91,24.92,24.86,24.86,81116.58456486043,14.0702,14.0759,14.042,14.042,81116.5846
2011-05-03 13:40:00,24.86,24.87,24.8,24.82,125451.55993431856,14.042,14.0476,14.0081,14.0194,125451.5599
2011-05-03 13:45:00,24.81,24.84,24.76,24.84,163327.85987958402,14.0137,14.0307,13.9855,14.0307,163327.8599
2011-05-03 13:50:00,24.84,24.86,24.77,24.84,127531.47235905858,14.0307,14.042,13.9911,14.0307,127531.4724
2011-05-03 13:55:00,24.84,24.85,24.8,24.84,97755.88396278051,14.0307,14.0363,14.0081,14.0307,97755.884
2011-05-03 14:00:00,24.83,24.86,24.82,24.85,59660.64586754242,14.025,14.042,14.0194,14.0363,59660.6459
2011-05-03 14:05:00,24.85,24.85,24.77,24.77,78051.45046524357,14.0363,14.0363,13.9911,13.9911,78051.4505
2011-05-03 14:10:00,24.77,24.78,24.74,24.75,86699.50738916257,13.9911,13.9968,13.9742,13.9798,86699.5074
2011-05-03 14:15:00,24.76,24.76,24.71,24.72,50136.836343732895,13.9855,13.9855,13.9572,13.9629,50136.8363
2011-05-03 14:20:00,24.72,24.76,24.72,24.74,52654.62506841817,13.9629,13.9855,13.9629,13.9742,52654.6251
2011-05-03 14:25:00,24.73,24.79,24.73,24.78,92063.49206349209,13.9685,14.0024,13.9685,13.9968,92063.4921
2011-05-03 14:30:00,24.77,24.81,24.77,24.78,92610.83743842364,13.9911,14.0137,13.9911,13.9968,92610.8374
2011-05-03 14:35:00,24.79,24.81,24.71,24.71,51450.465243568695,14.0024,14.0137,13.9572,13.9572,51450.4652
2011-05-03 14:40:00,24.72,24.73,24.7,24.72,103995.62123700057,13.9629,13.9685,13.9516,13.9629,103995.6212
2011-05-03 14:45:00,24.72,24.76,24.7,24.74,88888.88888888889,13.9629,13.9855,13.9516,13.9742,88888.8889
2011-05-03 14:50:00,24.73,24.76,24.69,24.7,125670.4980842912,13.9685,13.9855,13.946,13.9516,125670.4981
2011-05-03 14:55:00,24.7,24.71,24.66,24.66,119868.63711001644,13.9516,13.9572,13.929,13.929,119868.6371
2011-05-03 15:00:00,24.67,24.71,24.66,24.71,81116.58456486043,13.9347,13.9572,13.929,13.9572,81116.5846
2011-05-03 15:05:00,24.7,24.71,24.7,24.71,45210.72796934866,13.9516,13.9572,13.9516,13.9572,45210.728
2011-05-03 15:10:00,24.71,24.79,24.7,24.79,81554.46086480569,13.9572,14.0024,13.9516,14.0024,81554.4609
2011-05-03 15:15:00,24.79,24.83,24.78,24.79,69731.80076628353,14.0024,14.025,13.9968,14.0024,69731.8008
2011-05-03 15:20:00,24.8,24.84,24.79,24.84,129173.50848385332,14.0081,14.0307,14.0024,14.0307,129173.5085
2011-05-03 15:25:00,24.84,24.85,24.82,24.84,80350.30103995622,14.0307,14.0363,14.0194,14.0307,80350.301
2011-05-03 15:30:00,24.84,24.88,24.83,24.84,143951.83360700603,14.0307,14.0533,14.025,14.0307,143951.8336
2011-05-03 15:35:00,24.84,24.85,24.75,24.76,146579.09140667762,14.0307,14.0363,13.9798,13.9855,146579.0914
2011-05-03 15:40:00,24.76,24.82,24.74,24.82,188067.8708264916,13.9855,14.0194,13.9742,14.0194,188067.8708
2011-05-03 15:45:00,24.82,24.85,24.81,24.81,317569.7865353038,14.0194,14.0363,14.0137,14.0137,317569.7865
2011-05-03 15:50:00,24.82,24.88,24.82,24.87,256267.1045429666,14.0194,14.0533,14.0194,14.0476,256267.1045
2011-05-03 15:55:00,24.86,24.88,24.83,24.85,460098.5221674877,14.042,14.0533,14.025,14.0363,460098.5222
2011-05-04 09:30:00,24.84,24.84,24.57,24.6,289983.57963875204,14.0307,14.0307,13.8782,13.8951,289983.5796
2011-05-04 09:35:00,24.6,24.62,24.42,24.49,400547.3453749316,13.8951,13.9064,13.7934,13.833,400547.3454
2011-05-04 09:40:00,24.47,24.51,24.25,24.33,343732.8954570334,13.8217,13.8443,13.6974,13.7426,343732.8955
2011-05-04 09:45:00,24.32,24.46,24.26,24.43,210290.0930487137,13.737,13.816,13.7031,13.7991,210290.093
2011-05-04 09:50:00,24.43,24.53,24.37,24.47,192775.04105090312,13.7991,13.8556,13.7652,13.8217,192775.0411
2011-05-04 09:55:00,24.47,24.55,24.45,24.53,249261.0837438424,13.8217,13.8669,13.8104,13.8556,249261.0837
2011-05-04 10:00:00,24.5,24.5,24.29,24.39,312972.0853858785,13.8386,13.8386,13.72,13.7765,312972.0854
2011-05-04 10:05:00,24.39,24.39,24.1,24.12,506732.3481116585,13.7765,13.7765,13.6127,13.624,506732.3481
2011-05-04 10:10:00,24.12,24.18,24.09,24.18,336288.99835796386,13.624,13.6579,13.607,13.6579,336288.9984
2011-05-04 10:15:00,24.19,24.21,24.12,24.15,163437.32895457034,13.6635,13.6748,13.624,13.6409,163437.329
2011-05-04 10:20:00,24.15,24.21,24.11,24.15,137055.2818828681,13.6409,13.6748,13.6183,13.6409,137055.2819
2011-05-04 10:25:00,24.15,24.17,24.1,24.15,146688.56048166394,13.6409,13.6522,13.6127,13.6409,146688.5605
2011-05-04 10:30:00,24.16,24.41,24.15,24.24,597044.3349753695,13.6466,13.7878,13.6409,13.6918,597044.335
2011-05-04 10:35:00,24.24,24.35,24.24,24.31,277504.105090312,13.6918,13.7539,13.6918,13.7313,277504.1051
2011-05-04 10:40:00,24.32,24.33,24.17,24.2,215654.07772304324,13.737,13.7426,13.6522,13.6692,215654.0777
2011-05-04 10:45:00,24.2,24.21,24.1,24.11,111111.11111111112,13.6692,13.6748,13.6127,13.6183,111111.1111
2011-05-04 10:50:00,24.12,24.18,24.12,24.13,148440.065681445,13.624,13.6579,13.624,13.6296,148440.0657
2011-05-04 10:55:00,24.13,24.2,24.13,24.18,92829.77558839628,13.6296,13.6692,13.6296,13.6579,92829.7756
2011-05-04 11:00:00,24.18,24.2,24.13,24.14,132567.04980842912,13.6579,13.6692,13.6296,13.6353,132567.0498
2011-05-04 11:05:00,24.14,24.14,24.09,24.11,183032.29337712092,13.6353,13.6353,13.607,13.6183,183032.2934
2011-05-04 11:10:00,24.12,24.19,24.11,24.17,173727.42200328407,13.624,13.6635,13.6183,13.6522,173727.422
2011-05-04 11:15:00,24.17,24.17,24.03,24.08,185002.73672687463,13.6522,13.6522,13.5732,13.6014,185002.7367
2011-05-04 11:20:00,24.07,24.08,23.91,23.93,217843.4592227696,13.5957,13.6014,13.5054,13.5167,217843.4592
2011-05-04 11:25:00,23.93,23.97,23.88,23.96,187958.4017515052,13.5167,13.5393,13.4884,13.5336,187958.4018
2011-05-04 11:30:00,23.97,23.99,23.92,23.99,128735.63218390803,13.5393,13.5506,13.511,13.5506,128735.6322
2011-05-04 11:35:00,23.99,24.02,23.96,24.0,183908.0459770115,13.5506,13.5675,13.5336,13.5562,183908.046
2011-05-04 11:40:00,24.01,24.01,23.95,23.98,110125.88943623428,13.5619,13.5619,13.528,13.5449,110125.8894
2011-05-04 11:45:00,23.99,24.01,23.94,23.96,79146.14121510673,13.5506,13.5619,13.5223,13.5336,79146.1412
2011-05-04 11:50:00,23.96,23.97,23.89,23.94,288779.4198139026,13.5336,13.5393,13.4941,13.5223,288779.4198
2011-05-04 11:55:00,23.95,24.0,23.94,23.99,133990.14778325125,13.528,13.5562,13.5223,13.5506,133990.1478
2011-05-04 12:00:00,23.99,24.09,23.96,24.07,240722.4958949097,13.5506,13.607,13.5336,13.5957,240722.4959
2011-05-04 12:05:00,24.07,24.13,24.06,24.13,212588.9436234264,13.5957,13.6296,13.5901,13.6296,212588.9436
2011-05-04 12:10:00,24.13,24.15,24.05,24.06,244006.5681444992,13.6296,13.6409,13.5845,13.5901,244006.5681
2011-05-04 12:15:00,24.07,24.08,24.03,24.06,73344.28024083197,13.5957,13.6014,13.5732,13.5901,73344.2802
2011-05-04 12:20:00,24.06,24.08,24.03,24.03,88013.13628899836,13.5901,13.6014,13.5732,13.5732,88013.1363
2011-05-04 12:25:00,24.03,24.04,23.98,24.04,130925.01368363436,13.5732,13.5788,13.5449,13.5788,130925.0137
2011-05-04 12:30:00,24.04,24.08,24.03,24.04,67761.35741652983,13.5788,13.6014,13.5732,13.5788,67761.3574
2011-05-04 12:35:00,24.04,24.05,24.03,24.04,46086.48056923919,13.5788,13.5845,13.5732,13.5788,46086.4806
2011-05-04 12:40:00,24.05,24.07,24.01,24.02,51778.87246852765,13.5845,13.5957,13.5619,13.5675,51778.8725
2011-05-04 12:45:00,24.02,24.06,24.01,24.03,54734.53749315818,13.5675,13.5901,13.5619,13.5732,54734.5375
2011-05-04 12:50:00,24.03,24.04,23.98,24.01,50684.18171866448,13.5732,13.5788,13.5449,13.5619,50684.1817
2011-05-04 12:55:00,24.01,24.05,23.99,24.04,45758.073344280245,13.5619,13.5845,13.5506,13.5788,45758.0733
2011-05-04 13:00:00,24.04,24.12,24.03,24.12,62725.77996715928,13.5788,13.624,13.5732,13.624,62725.78
2011-05-04 13:05:00,24.12,24.14,24.08,24.1,110892.17296113848,13.624,13.6353,13.6014,13.6127,110892.173
2011-05-04 13:10:00,24.1,24.12,24.07,24.12,59989.05309250137,13.6127,13.624,13.5957,13.624,59989.0531
2011-05-04 13:15:00,24.12,24.12,24.08,24.12,58018.60974274768,13.624,13.624,13.6014,13.624,58018.6097
2011-05-04 13:20:00,24.12,24.15,24.09,24.15,162561.5763546798,13.624,13.6409,13.607,13.6409,162561.5764
2011-05-04 13:25:00,24.15,24.16,24.12,24.13,99507.38916256158,13.6409,13.6466,13.624,13.6296,99507.3892
2011-05-04 13:30:00,24.13,24.15,24.13,24.13,144389.7099069513,13.6296,13.6409,13.6296,13.6296,144389.7099
2011-05-04 13:35:00,24.13,24.2,24.13,24.19,107060.7553366174,13.6296,13.6692,13.6296,13.6635,107060.7553
2011-05-04 13:40:00,24.19,24.21,24.18,24.19,97646.4148877942,13.6635,13.6748,13.6579,13.6635,97646.4149
2011-05-04 13:45:00,24.19,24.23,24.17,24.18,110673.23481116584,13.6635,13.6861,13.6522,13.6579,110673.2348
2011-05-04 13:50:00,24.18,24.24,24.18,24.24,134756.43130815544,13.6579,13.6918,13.6579,13.6918,134756.4313
2011-05-04 13:55:00,24.24,24.26,24.22,24.25,126217.84345922276,13.6918,13.7031,13.6805,13.6974,126217.8435
2011-05-04 14:00:00,24.25,24.26,24.2,24.23,242583.47016967708,13.6974,13.7031,13.6692,13.6861,242583.4702
2011-05-04 14:05:00,24.23,24.24,24.18,24.18,112972.0853858785,13.6861,13.6918,13.6579,13.6579,112972.0854
2011-05-04 14:10:00,24.18,24.25,24.16,24.24,97099.06951286262,13.6579,13.6974,13.6466,13.6918,97099.0695
2011-05-04 14:15:00,24.24,24.35,24.24,24.34,158839.62780514505,13.6918,13.7539,13.6918,13.7483,158839.6278
2011-05-04 14:20:00,24.33,24.41,24.33,24.39,200547.3453749316,13.7426,13.7878,13.7426,13.7765,200547.3454
2011-05-04 14:25:00,24.39,24.45,24.38,24.4,121182.26600985222,13.7765,13.8104,13.7709,13.7821,121182.266
2011-05-04 14:30:00,24.41,24.44,24.39,24.39,135413.24575807335,13.7878,13.8047,13.7765,13.7765,135413.2458
2011-05-04 14:35:00,24.4,24.46,24.39,24.46,74220.0328407225,13.7821,13.816,13.7765,13.816,74220.0328
2011-05-04 14:40:00,24.46,24.58,24.46,24.54,215654.07772304324,13.816,13.8838,13.816,13.8612,215654.0777
2011-05-04 14:45:00,24.54,24.55,24.44,24.45,121948.54953475644,13.8612,13.8669,13.8047,13.8104,121948.5495
2011-05-04 14:50:00,24.45,24.53,24.45,24.53,215106.7323481117,13.8104,13.8556,13.8104,13.8556,215106.7323
2011-05-04 14:55:00,24.53,24.59,24.48,24.49,224083.1964969896,13.8556,13.8895,13.8273,13.833,224083.1965
2011-05-04 15:00:00,24.49,24.49,24.39,24.39,171428.57142857145,13.833,13.833,13.7765,13.7765,171428.5714
2011-05-04 15:05:00,24.39,24.4,24.34,24.34,110892.17296113848,13.7765,13.7821,13.7483,13.7483,110892.173
2011-05-04 15:10:00,24.34,24.35,24.3,24.34,128626.16310892174,13.7483,13.7539,13.7257,13.7483,128626.1631
2011-05-04 15:15:00,24.34,24.44,24.32,24.43,81882.86808976464,13.7483,13.8047,13.737,13.7991,81882.8681
2011-05-04 15:20:00,24.43,24.45,24.39,24.42,138259.44170771755,13.7991,13.8104,13.7765,13.7934,138259.4417
2011-05-04 15:25:00,24.42,24.47,24.38,24.47,137931.03448275864,13.7934,13.8217,13.7709,13.8217,137931.0345
2011-05-04 15:30:00,24.47,24.48,24.36,24.37,166283.52490421457,13.8217,13.8273,13.7596,13.7652,166283.5249
2011-05-04 15:35:00,24.37,24.42,24.35,24.38,144937.05528188287,13.7652,13.7934,13.7539,13.7709,144937.0553
2011-05-04 15:40:00,24.39,24.41,24.36,24.36,144608.64805692394,13.7765,13.7878,13.7596,13.7596,144608.6481
2011-05-04 15:45:00,24.36,24.4,24.34,24.34,205801.8609742748,13.7596,13.7821,13.7483,13.7483,205801.861
2011-05-04 15:50:00,24.34,24.35,24.32,24.34,380186.0974274768,13.7483,13.7539,13.737,13.7483,380186.0974
2011-05-04 15:55:00,24.34,24.37,24.34,24.36,361357.4165298303,13.7483,13.7652,13.7483,13.7596,361357.4165
2011-05-05 09:30:00,24.08,24.09,23.66,23.75,378544.0613026821,13.6014,13.607,13.3642,13.415,378544.0613
2011-05-05 09:35:00,23.74,23.75,23.67,23.71,313519.4307608101,13.4094,13.415,13.3698,13.3924,313519.4308
2011-05-05 09:40:00,23.71,23.75,23.67,23.72,444006.5681444992,13.3924,13.415,13.3698,13.3981,444006.5681
2011-05-05 09:45:00,23.71,23.82,23.66,23.71,442036.1247947455,13.3924,13.4545,13.3642,13.3924,442036.1248
2011-05-05 09:50:00,23.71,23.81,23.53,23.55,322933.77120963327,13.3924,13.4489,13.2907,13.302,322933.7712
2011-05-05 09:55:00,23.57,23.75,23.56,23.75,330596.60645867547,13.3133,13.415,13.3077,13.415,330596.6065
2011-05-05 10:00:00,23.74,23.96,23.71,23.89,232950.19157088123,13.4094,13.5336,13.3924,13.4941,232950.1916
2011-05-05 10:05:00,23.89,24.03,23.82,23.83,240831.964969896,13.4941,13.5732,13.4545,13.4602,240831.965
2011-05-05 10:10:00,23.82,23.95,23.79,23.86,188724.6852764094,13.4545,13.528,13.4376,13.4771,188724.6853
2011-05-05 10:15:00,23.85,23.93,23.8,23.9,175259.98905309252,13.4715,13.5167,13.4432,13.4997,175259.9891
2011-05-05 10:20:00,23.91,23.95,23.88,23.9,107279.69348659004,13.5054,13.528,13.4884,13.4997,107279.6935
2011-05-05 10:25:00,23.92,23.95,23.85,23.85,120853.85878489328,13.511,13.528,13.4715,13.4715,120853.8588
2011-05-05 10:30:00,23.85,23.85,23.75,23.81,108812.26053639848,13.4715,13.4715,13.415,13.4489,108812.2605
2011-05-05 10:35:00,23.81,23.9,23.81,23.88,98193.7602627258,13.4489,13.4997,13.4489,13.4884,98193.7603
2011-05-05 10:40:00,23.88,23.96,23.87,23.93,77723.04324028462,13.4884,13.5336,13.4828,13.5167,77723.0432
2011-05-05 10:45:00,23.93,24.07,23.93,24.06,97099.06951286262,13.5167,13.5957,13.5167,13.5901,97099.0695
2011-05-05 10:50:00,24.06,24.06,23.97,23.97,122495.89490968802,13.5901,13.5901,13.5393,13.5393,122495.8949
2011-05-05 10:55:00,23.97,24.04,23.94,24.0,88779.41981390258,13.5393,13.5788,13.5223,13.5562,88779.4198
2011-05-05 11:00:00,23.99,24.0,23.87,23.92,154022.98850574714,13.5506,13.5562,13.4828,13.511,154022.9885
2011-05-05 11:05:00,23.92,23.92,23.8,23.82,177449.37055281884,13.511,13.511,13.4432,13.4545,177449.3706
2011-05-05 11:10:00,23.82,23.82,23.68,23.73,166502.4630541872,13.4545,13.4545,13.3755,13.4037,166502.4631
2011-05-05 11:15:00,23.72,23.91,23.71,23.87,108374.3842364532,13.3981,13.5054,13.3924,13.4828,108374.3842
2011-05-05 11:20:00,23.87,23.93,23.81,23.93,103229.33771209634,13.4828,13.5167,13.4489,13.5167,103229.3377
2011-05-05 11:25:00,23.93,23.94,23.85,23.87,71045.42966611932,13.5167,13.5223,13.4715,13.4828,71045.4297
2011-05-05 11:30:00,23.87,23.93,23.81,23.93,66557.19759168035,13.4828,13.5167,13.4489,13.5167,66557.1976
2011-05-05 11:35:00,23.93,24.11,23.93,24.11,119540.22988505747,13.5167,13.6183,13.5167,13.6183,119540.2299
2011-05-05 11:40:00,24.1,24.15,24.07,24.13,112862.61631089218,13.6127,13.6409,13.5957,13.6296,112862.6163
2011-05-05 11:45:00,24.13,24.29,24.13,24.24,169020.25177887248,13.6296,13.72,13.6296,13.6918,169020.2518
2011-05-05 11:50:00,24.23,24.26,24.21,24.21,92282.4302134647,13.6861,13.7031,13.6748,13.6748,92282.4302
2011-05-05 11:55:00,24.21,24.22,24.14,24.18,46743.29501915709,13.6748,13.6805,13.6353,13.6579,46743.295
2011-05-05 12:00:00,24.19,24.36,24.19,24.35,97427.47673782158,13.6635,13.7596,13.6635,13.7539,97427.4767
2011-05-05 12:05:00,24.36,24.4,24.35,24.38,81007.11548987411,13.7596,13.7821,13.7539,13.7709,81007.1155
2011-05-05 12:10:00,24.38,24.45,24.33,24.33,188943.62342638205,13.7709,13.8104,13.7426,13.7426,188943.6234
2011-05-05 12:15:00,24.34,24.35,24.28,24.28,48166.3929939792,13.7483,13.7539,13.7144,13.7144,48166.393
2011-05-05 12:20:00,24.28,24.28,24.21,24.26,75533.6617405583,13.7144,13.7144,13.6748,13.7031,75533.6617
2011-05-05 12:25:00,24.26,24.31,24.22,24.29,65790.91406677614,13.7031,13.7313,13.6805,13.72,65790.9141
2011-05-05 12:30:00,24.28,24.29,24.21,24.21,58894.36234263821,13.7144,13.72,13.6748,13.6748,58894.3623
2011-05-05 12:35:00,24.21,24.25,24.19,24.21,73344.28024083197,13.6748,13.6974,13.6635,13.6748,73344.2802
2011-05-05 12:40:00,24.22,24.26,24.21,24.21,58237.54789272031,13.6805,13.7031,13.6748,13.6748,58237.5479
2011-05-05 12:45:00,24.21,24.27,24.2,24.24,152599.890530925,13.6748,13.7087,13.6692,13.6918,152599.8905
2011-05-05 12:50:00,24.24,24.24,24.21,24.21,62287.903667214014,13.6918,13.6918,13.6748,13.6748,62287.9037
2011-05-05 12:55:00,24.22,24.22,24.16,24.19,68199.2337164751,13.6805,13.6805,13.6466,13.6635,68199.2337
2011-05-05 13:00:00,24.19,24.25,24.18,24.25,43021.34646962233,13.6635,13.6974,13.6579,13.6974,43021.3465
2011-05-05 13:05:00,24.25,24.28,24.24,24.27,44663.38259441708,13.6974,13.7144,13.6918,13.7087,44663.3826
2011-05-05 13:10:00,24.27,24.34,24.26,24.33,35905.85659551177,13.7087,13.7483,13.7031,13.7426,35905.8566
2011-05-05 13:15:00,24.34,24.34,24.29,24.3,38533.114395183366,13.7483,13.7483,13.72,13.7257,38533.1144
2011-05-05 13:20:00,24.3,24.32,24.26,24.26,72796.93486590039,13.7257,13.737,13.7031,13.7031,72796.9349
2011-05-05 13:25:00,24.26,24.3,24.23,24.3,80897.6464148878,13.7031,13.7257,13.6861,13.7257,80897.6464
2011-05-05 13:30:00,24.29,24.32,24.22,24.23,66119.32129173509,13.72,13.737,13.6805,13.6861,66119.3213
2011-05-05 13:35:00,24.24,24.24,24.17,24.22,78051.45046524357,13.6918,13.6918,13.6522,13.6805,78051.4505
2011-05-05 13:40:00,24.2,24.24,24.18,24.19,72030.65134099618,13.6692,13.6918,13.6579,13.6635,72030.6513
2011-05-05 13:45:00,24.2,24.24,24.18,24.19,72140.12041598248,13.6692,13.6918,13.6579,13.6635,72140.1204
2011-05-05 13:50:00,24.19,24.19,24.1,24.11,59879.58401751505,13.6635,13.6635,13.6127,13.6183,59879.584
2011-05-05 13:55:00,24.11,24.14,24.08,24.14,57690.202517788726,13.6183,13.6353,13.6014,13.6353,57690.2025
2011-05-05 14:00:00,24.13,24.2,24.13,24.16,96004.37876299946,13.6296,13.6692,13.6296,13.6466,96004.3788
2011-05-05 14:05:00,24.16,24.17,24.06,24.07,155117.6792556103,13.6466,13.6522,13.5901,13.5957,155117.6793
2011-05-05 14:10:00,24.07,24.12,24.03,24.12,153366.17405582924,13.5957,13.624,13.5732,13.624,153366.1741
2011-05-05 14:15:00,24.12,24.13,24.09,24.1,113957.30706075534,13.624,13.6296,13.607,13.6127,113957.3071
2011-05-05 14:20:00,24.1,24.24,24.08,24.21,114614.12151067324,13.6127,13.6918,13.6014,13.6748,114614.1215
2011-05-05 14:25:00,24.21,24.24,24.19,24.24,93924.46633825944,13.6748,13.6918,13.6635,13.6918,93924.4663
2011-05-05 14:30:00,24.24,24.29,24.22,24.29,104105.09031198687,13.6918,13.72,13.6805,13.72,104105.0903
2011-05-05 14:35:00,24.28,24.38,24.28,24.38,107498.63163656268,13.7144,13.7709,13.7144,13.7709,107498.6316
2011-05-05 14:40:00,24.38,24.38,24.24,24.28,149753.69458128078,13.7709,13.7709,13.6918,13.7144,149753.6946
2011-05-05 14:45:00,24.28,24.31,24.27,24.29,106185.00273672688,13.7144,13.7313,13.7087,13.72,106185.0027
2011-05-05 14:50:00,24.29,24.32,24.22,24.23,134537.49315818283,13.72,13.737,13.6805,13.6861,134537.4932
2011-05-05 14:55:00,24.22,24.24,24.14,24.16,104761.90476190476,13.6805,13.6918,13.6353,13.6466,104761.9048
2011-05-05 15:00:00,24.15,24.18,24.08,24.1,139025.7252326218,13.6409,13.6579,13.6014,13.6127,139025.7252
2011-05-05 15:05:00,24.11,24.11,24.01,24.02,163765.73617952928,13.6183,13.6183,13.5619,13.5675,163765.7362
2011-05-05 15:10:00,24.02,24.03,23.88,23.97,225944.170771757,13.5675,13.5732,13.4884,13.5393,225944.1708
2011-05-05 15:15:00,23.97,24.05,23.95,23.97,177558.83962780517,13.5393,13.5845,13.528,13.5393,177558.8396
2011-05-05 15:20:00,23.98,24.01,23.81,23.81,228461.95949644223,13.5449,13.5619,13.4489,13.4489,228461.9595
2011-05-05 15:25:00,23.81,23.9,23.75,23.78,256923.9189928845,13.4489,13.4997,13.415,13.4319,256923.919
2011-05-05 15:30:00,23.78,23.86,23.77,23.83,355008.210180624,13.4319,13.4771,13.4263,13.4602,355008.2102
2011-05-05 15:35:00,23.84,23.92,23.83,23.88,297865.3530377668,13.4658,13.511,13.4602,13.4884,297865.353
2011-05-05 15:40:00,23.88,24.04,23.86,24.04,335522.7148330597,13.4884,13.5788,13.4771,13.5788,335522.7148
2011-05-05 15:45:00,24.04,24.06,23.97,24.03,425506.2944718117,13.5788,13.5901,13.5393,13.5732,425506.2945
2011-05-05 15:50:00,24.03,24.05,23.98,24.0,256267.1045429666,13.5732,13.5845,13.5449,13.5562,256267.1045
2011-05-05 15:55:00,24.0,24.05,23.97,24.03,485276.4094143405,13.5562,13.5845,13.5393,13.5732,485276.4094
2011-05-06 09:30:00,24.4,24.85,24.4,24.84,500383.14176245214,13.7821,14.0363,13.7821,14.0307,500383.1418
2011-05-06 09:35:00,24.84,24.98,24.76,24.84,400437.8762999453,14.0307,14.1098,13.9855,14.0307,400437.8763
2011-05-06 09:40:00,24.83,24.9,24.77,24.85,183032.29337712092,14.025,14.0646,13.9911,14.0363,183032.2934
2011-05-06 09:45:00,24.84,25.15,24.84,25.0,325998.90530925017,14.0307,14.2058,14.0307,14.1211,325998.9053
2011-05-06 09:50:00,25.0,25.12,24.98,25.05,170224.41160372196,14.1211,14.1888,14.1098,14.1493,170224.4116
2011-05-06 09:55:00,25.06,25.07,24.85,25.0,311439.51833607006,14.1549,14.1606,14.0363,14.1211,311439.5183
2011-05-06 10:00:00,25.0,25.11,24.98,24.98,266666.6666666667,14.1211,14.1832,14.1098,14.1098,266666.6667
2011-05-06 10:05:00,24.99,25.0,24.87,24.89,112862.61631089218,14.1154,14.1211,14.0476,14.0589,112862.6163
2011-05-06 10:10:00,24.89,24.93,24.83,24.86,181718.6644772852,14.0589,14.0815,14.025,14.042,181718.6645
2011-05-06 10:15:00,24.86,24.87,24.8,24.82,167706.62287903667,14.042,14.0476,14.0081,14.0194,167706.6229
2011-05-06 10:20:00,24.81,24.86,24.75,24.76,224083.1964969896,14.0137,14.042,13.9798,13.9855,224083.1965
2011-05-06 10:25:00,24.76,24.96,24.74,24.86,148221.12753147236,13.9855,14.0985,13.9742,14.042,148221.1275
2011-05-06 10:30:00,24.86,24.97,24.84,24.92,129282.97755883964,14.042,14.1041,14.0307,14.0759,129282.9776
2011-05-06 10:35:00,24.92,25.01,24.92,24.98,86480.56923918994,14.0759,14.1267,14.0759,14.1098,86480.5692
2011-05-06 10:40:00,24.98,25.01,24.91,24.98,95128.62616310891,14.1098,14.1267,14.0702,14.1098,95128.6262
2011-05-06 10:45:00,24.98,24.98,24.87,24.9,48823.2074438971,14.1098,14.1098,14.0476,14.0646,48823.2074
2011-05-06 10:50:00,24.9,24.93,24.87,24.87,51669.403393541324,14.0646,14.0815,14.0476,14.0476,51669.4034
2011-05-06 10:55:00,24.87,24.9,24.81,24.85,59113.30049261084,14.0476,14.0646,14.0137,14.0363,59113.3005
2011-05-06 11:00:00,24.86,24.97,24.85,24.95,64258.34701696771,14.042,14.1041,14.0363,14.0928,64258.347
2011-05-06 11:05:00,24.95,24.98,24.92,24.97,38423.64532019704,14.0928,14.1098,14.0759,14.1041,38423.6453
2011-05-06 11:10:00,24.96,24.98,24.9,24.92,71373.83689107827,14.0985,14.1098,14.0646,14.0759,71373.8369
2011-05-06 11:15:00,24.92,25.01,24.87,24.99,77613.57416529831,14.0759,14.1267,14.0476,14.1154,77613.5742
2011-05-06 11:20:00,25.0,25.0,24.95,24.97,43349.75369458128,14.1211,14.1211,14.0928,14.1041,43349.7537
2011-05-06 11:25:00,24.96,24.98,24.94,24.98,98412.69841269842,14.0985,14.1098,14.0872,14.1098,98412.6984
2011-05-06 11:30:00,24.98,25.01,24.97,25.01,81007.11548987411,14.1098,14.1267,14.1041,14.1267,81007.1155
2011-05-06 11:35:00,25.01,25.03,24.95,24.96,77613.57416529831,14.1267,14.138,14.0928,14.0985,77613.5742
2011-05-06 11:40:00,24.96,24.97,24.9,24.93,96332.7859879584,14.0985,14.1041,14.0646,14.0815,96332.786
2011-05-06 11:45:00,24.93,24.96,24.92,24.95,90311.986863711,14.0815,14.0985,14.0759,14.0928,90311.9869
2011-05-06 11:50:00,24.95,24.96,24.83,24.85,98850.57471264368,14.0928,14.0985,14.025,14.0363,98850.5747
2011-05-06 11:55:00,24.86,24.86,24.74,24.79,77832.51231527094,14.042,14.042,13.9742,14.0024,77832.5123
2011-05-06 12:00:00,24.8,24.85,24.78,24.79,73015.87301587302,14.0081,14.0363,13.9968,14.0024,73015.873
2011-05-06 12:05:00,24.78,24.78,24.59,24.59,159496.44225506295,13.9968,13.9968,13.8895,13.8895,159496.4423
2011-05-06 12:10:00,24.6,24.63,24.56,24.58,167268.7465790914,13.8951,13.9121,13.8725,13.8838,167268.7466
2011-05-06 12:15:00,24.57,24.59,24.45,24.48,146469.6223316913,13.8782,13.8895,13.8104,13.8273,146469.6223
2011-05-06 12:20:00,24.49,24.6,24.47,24.6,112534.20908593322,13.833,13.8951,13.8217,13.8951,112534.2091
2011-05-06 12:25:00,24.6,24.68,24.58,24.58,51122.05801860974,13.8951,13.9403,13.8838,13.8838,51122.058
2011-05-06 12:30:00,24.57,24.69,24.55,24.61,65571.97591680351,13.8782,13.946,13.8669,13.9008,65571.9759
2011-05-06 12:35:00,24.61,24.61,24.49,24.5,96551.72413793104,13.9008,13.9008,13.833,13.8386,96551.7241
2011-05-06 12:40:00,24.49,24.51,24.36,24.37,154022.98850574714,13.833,13.8443,13.7596,13.7652,154022.9885
2011-05-06 12:45:00,24.38,24.52,24.36,24.47,93705.5281882868,13.7709,13.8499,13.7596,13.8217,93705.5282
2011-05-06 12:50:00,24.47,24.53,24.44,24.52,68746.57909140667,13.8217,13.8556,13.8047,13.8499,68746.5791
2011-05-06 12:55:00,24.52,24.52,24.47,24.52,25944.17077175698,13.8499,13.8499,13.8217,13.8499,25944.1708
2011-05-06 13:00:00,24.52,24.58,24.5,24.53,33825.94417077176,13.8499,13.8838,13.8386,13.8556,33825.9442
2011-05-06 13:05:00,24.52,24.56,24.48,24.56,29228.243021346472,13.8499,13.8725,13.8273,13.8725,29228.243
2011-05-06 13:10:00,24.56,24.58,24.43,24.44,66447.72851669404,13.8725,13.8838,13.7991,13.8047,66447.7285
2011-05-06 13:15:00,24.43,24.45,24.33,24.4,141652.98303229338,13.7991,13.8104,13.7426,13.7821,141652.983
2011-05-06 13:20:00,24.39,24.45,24.36,24.45,98850.57471264368,13.7765,13.8104,13.7596,13.8104,98850.5747
2011-05-06 13:25:00,24.45,24.5,24.4,24.48,75424.19266557197,13.8104,13.8386,13.7821,13.8273,75424.1927
2011-05-06 13:30:00,24.48,24.51,24.42,24.47,118664.47728516694,13.8273,13.8443,13.7934,13.8217,118664.4773
2011-05-06 13:35:00,24.47,24.47,24.34,24.34,95785.44061302682,13.8217,13.8217,13.7483,13.7483,95785.4406
2011-05-06 13:40:00,24.35,24.45,24.34,24.35,96442.25506294472,13.7539,13.8104,13.7483,13.7539,96442.2551
2011-05-06 13:45:00,24.35,24.39,24.33,24.34,75971.53804050355,13.7539,13.7765,13.7426,13.7483,75971.538
2011-05-06 13:50:00,24.34,24.5,24.34,24.45,52545.15599343186,13.7483,13.8386,13.7483,13.8104,52545.156
2011-05-06 13:55:00,24.45,24.56,24.43,24.52,146579.09140667762,13.8104,13.8725,13.7991,13.8499,146579.0914
2011-05-06 14:00:00,24.51,24.51,24.42,24.46,66338.25944170772,13.8443,13.8443,13.7934,13.816,66338.2594
2011-05-06 14:05:00,24.46,24.48,24.42,24.45,192227.6956759716,13.816,13.8273,13.7934,13.8104,192227.6957
2011-05-06 14:10:00,24.45,24.55,24.44,24.5,78489.32676518883,13.8104,13.8669,13.8047,13.8386,78489.3268
2011-05-06 14:15:00,24.5,24.53,24.45,24.5,55500.8210180624,13.8386,13.8556,13.8104,13.8386,55500.821
2011-05-06 14:20:00,24.5,24.54,24.45,24.49,93377.12096332786,13.8386,13.8612,13.8104,13.833,93377.121
2011-05-06 14:25:00,24.49,24.5,24.41,24.43,82320.74438970991,13.833,13.8386,13.7878,13.7991,82320.7444
2011-05-06 14:30:00,24.43,24.43,24.33,24.34,93924.46633825944,13.7991,13.7991,13.7426,13.7483,93924.4663
2011-05-06 14:35:00,24.33,24.34,24.25,24.31,102025.17788724686,13.7426,13.7483,13.6974,13.7313,102025.1779
2011-05-06 14:40:00,24.31,24.41,24.31,24.4,108921.72961138478,13.7313,13.7878,13.7313,13.7821,108921.7296
2011-05-06 14:45:00,24.39,24.4,24.33,24.36,130377.6683087028,13.7765,13.7821,13.7426,13.7596,130377.6683
2011-05-06 14:50:00,24.36,24.45,24.33,24.37,139463.60153256706,13.7596,13.8104,13.7426,13.7652,139463.6015
2011-05-06 14:55:00,24.36,24.47,24.34,24.46,107936.50793650794,13.7596,13.8217,13.7483,13.816,107936.5079
2011-05-06 15:00:00,24.45,24.47,24.4,24.45,68527.64094143405,13.8104,13.8217,13.7821,13.8104,68527.6409
2011-05-06 15:05:00,24.45,24.47,24.4,24.45,51231.52709359606,13.8104,13.8217,13.7821,13.8104,51231.5271
2011-05-06 15:10:00,24.45,24.54,24.45,24.48,91406.67761357415,13.8104,13.8612,13.8104,13.8273,91406.6776
2011-05-06 15:15:00,24.47,24.55,24.46,24.53,72687.46579091407,13.8217,13.8669,13.816,13.8556,72687.4658
2011-05-06 15:20:00,24.53,24.54,24.44,24.44,71373.83689107827,13.8556,13.8612,13.8047,13.8047,71373.8369
2011-05-06 15:25:00,24.44,24.45,24.37,24.42,82649.15161466887,13.8047,13.8104,13.7652,13.7934,82649.1516
2011-05-06 15:30:00,24.42,24.45,24.4,24.43,95785.44061302682,13.7934,13.8104,13.7821,13.7991,95785.4406
2011-05-06 15:35:00,24.43,24.47,24.41,24.45,109797.48221127532,13.7991,13.8217,13.7878,13.8104,109797.4822
2011-05-06 15:40:00,24.45,24.54,24.43,24.54,170552.8188286809,13.8104,13.8612,13.7991,13.8612,170552.8188
2011-05-06 15:45:00,24.54,24.55,24.51,24.52,207443.89709906952,13.8612,13.8669,13.8443,13.8499,207443.8971
2011-05-06 15:50:00,24.52,24.54,24.46,24.47,175041.05090311987,13.8499,13.8612,13.816,13.8217,175041.0509
2011-05-06 15:55:00,24.47,24.48,24.45,24.46,307170.22441160376,13.8217,13.8273,13.8104,13.816,307170.2244
2011-05-09 09:30:00,24.54,24.76,24.53,24.76,157744.9370552819,13.8612,13.9855,13.8556,13.9855,157744.9371
2011-05-09 09:35:00,24.71,24.86,24.71,24.85,210290.0930487137,13.9572,14.042,13.9572,14.0363,210290.093
2011-05-09 09:40:00,24.87,24.88,24.79,24.82,185112.20580186092,14.0476,14.0533,14.0024,14.0194,185112.2058
2011-05-09 09:45:00,24.82,24.84,24.73,24.76,126108.37438423646,14.0194,14.0307,13.9685,13.9855,126108.3744
2011-05-09 09:50:00,24.76,24.83,24.7,24.7,143732.8954570334,13.9855,14.025,13.9516,13.9516,143732.8955
2011-05-09 09:55:00,24.71,24.77,24.66,24.74,118007.66283524904,13.9572,13.9911,13.929,13.9742,118007.6628
2011-05-09 10:00:00,24.73,24.75,24.61,24.66,205254.5155993432,13.9685,13.9798,13.9008,13.929,205254.5156
2011-05-09 10:05:00,24.66,24.73,24.62,24.66,183470.16967706624,13.929,13.9685,13.9064,13.929,183470.1697
2011-05-09 10:10:00,24.67,24.73,24.65,24.69,67870.82649151616,13.9347,13.9685,13.9234,13.946,67870.8265
2011-05-09 10:15:00,24.7,24.72,24.66,24.67,122058.01860974276,13.9516,13.9629,13.929,13.9347,122058.0186
2011-05-09 10:20:00,24.67,24.82,24.66,24.79,175369.4581280788,13.9347,14.0194,13.929,14.0024,175369.4581
2011-05-09 10:25:00,24.78,24.83,24.69,24.76,138916.25615763548,13.9968,14.025,13.946,13.9855,138916.2562
2011-05-09 10:30:00,24.75,24.8,24.69,24.79,74220.0328407225,13.9798,14.0081,13.946,14.0024,74220.0328
2011-05-09 10:35:00,24.79,24.83,24.76,24.79,265462.5068418172,14.0024,14.025,13.9855,14.0024,265462.5068
2011-05-09 10:40:00,24.79,24.83,24.76,24.8,123809.52380952382,14.0024,14.025,13.9855,14.0081,123809.5238
2011-05-09 10:45:00,24.8,24.8,24.69,24.76,79584.01751505201,14.0081,14.0081,13.946,13.9855,79584.0175
2011-05-09 10:50:00,24.74,24.82,24.73,24.82,58675.42419266557,13.9742,14.0194,13.9685,14.0194,58675.4242
2011-05-09 10:55:00,24.81,24.87,24.78,24.8,102900.9304871374,14.0137,14.0476,13.9968,14.0081,102900.9305
2011-05-09 11:00:00,24.8,25.03,24.79,24.92,180623.973727422,14.0081,14.138,14.0024,14.0759,180623.9737
2011-05-09 11:05:00,24.93,25.07,24.92,25.03,353256.70498084294,14.0815,14.1606,14.0759,14.138,353256.705
2011-05-09 11:10:00,25.02,25.08,25.01,25.04,154570.33388067872,14.1323,14.1662,14.1267,14.1436,154570.3339
2011-05-09 11:15:00,25.03,25.11,25.02,25.09,144718.11713191023,14.138,14.1832,14.1323,14.1719,144718.1171
2011-05-09 11:20:00,25.11,25.15,25.05,25.06,183579.63875205256,14.1832,14.2058,14.1493,14.1549,183579.6388
2011-05-09 11:25:00,25.05,25.06,24.99,25.04,124904.21455938698,14.1493,14.1549,14.1154,14.1436,124904.2146
2011-05-09 11:30:00,25.04,25.05,24.95,24.99,122386.4258347017,14.1436,14.1493,14.0928,14.1154,122386.4258
2011-05-09 11:35:00,24.99,25.12,24.99,25.1,88451.01258894363,14.1154,14.1888,14.1154,14.1775,88451.0126
2011-05-09 11:40:00,25.11,25.11,24.98,25.02,93814.99726327312,14.1832,14.1832,14.1098,14.1323,93814.9973
2011-05-09 11:45:00,25.03,25.1,25.01,25.09,71045.42966611932,14.138,14.1775,14.1267,14.1719,71045.4297
2011-05-09 11:50:00,25.09,25.13,25.06,25.12,115380.40503557744,14.1719,14.1945,14.1549,14.1888,115380.405
2011-05-09 11:55:00,25.12,25.13,25.05,25.06,67870.82649151616,14.1888,14.1945,14.1493,14.1549,67870.8265
2011-05-09 12:00:00,25.05,25.13,25.03,25.13,97099.06951286262,14.1493,14.1945,14.138,14.1945,97099.0695
2011-05-09 12:05:00,25.14,25.19,25.1,25.11,138368.9107827039,14.2001,14.2284,14.1775,14.1832,138368.9108
2011-05-09 12:10:00,25.13,25.25,25.13,25.23,294143.4044882321,14.1945,14.2623,14.1945,14.251,294143.4045
2011-05-09 12:15:00,25.23,25.34,25.23,25.24,150082.10180623975,14.251,14.3131,14.251,14.2566,150082.1018
2011-05-09 12:20:00,25.24,25.24,25.16,25.16,37547.89272030652,14.2566,14.2566,14.2114,14.2114,37547.8927
2011-05-09 12:25:00,25.16,25.23,25.12,25.23,99726.3273125342,14.2114,14.251,14.1888,14.251,99726.3273
2011-05-09 12:30:00,25.22,25.26,25.2,25.25,82430.21346469622,14.2453,14.2679,14.234,14.2623,82430.2135
2011-05-09 12:35:00,25.24,25.27,25.19,25.2,59660.64586754242,14.2566,14.2736,14.2284,14.234,59660.6459
2011-05-09 12:40:00,25.2,25.24,25.19,25.2,55172.41379310345,14.234,14.2566,14.2284,14.234,55172.4138
2011-05-09 12:45:00,25.2,25.21,25.14,25.16,54406.13026819924,14.234,14.2397,14.2001,14.2114,54406.1303
2011-05-09 12:50:00,25.17,25.19,25.12,25.18,107060.7553366174,14.2171,14.2284,14.1888,14.2227,107060.7553
2011-05-09 12:55:00,25.18,25.2,25.14,25.15,57909.14066776136,14.2227,14.234,14.2001,14.2058,57909.1407
2011-05-09 13:00:00,25.15,25.17,25.09,25.16,70826.49151614669,14.2058,14.2171,14.1719,14.2114,70826.4915
2011-05-09 13:05:00,25.16,25.19,25.13,25.18,65243.56869184456,14.2114,14.2284,14.1945,14.2227,65243.5687
2011-05-09 13:10:00,25.19,25.23,25.18,25.19,37766.83087027915,14.2284,14.251,14.2227,14.2284,37766.8309
2011-05-09 13:15:00,25.19,25.2,25.17,25.18,74986.31636562671,14.2284,14.234,14.2171,14.2227,74986.3164
2011-05-09 13:20:00,25.19,25.19,25.13,25.13,56048.16639299398,14.2284,14.2284,14.1945,14.1945,56048.1664
2011-05-09 13:25:00,25.13,25.21,25.13,25.16,62506.84181718665,14.1945,14.2397,14.1945,14.2114,62506.8418
2011-05-09 13:30:00,25.16,25.19,25.15,25.16,39518.336070060206,14.2114,14.2284,14.2058,14.2114,39518.3361
2011-05-09 13:35:00,25.16,25.18,25.16,25.17,31527.09359605912,14.2114,14.2227,14.2114,14.2171,31527.0936
2011-05-09 13:40:00,25.16,25.2,25.15,25.19,33607.00602079913,14.2114,14.234,14.2058,14.2284,33607.006
2011-05-09 13:45:00,25.19,25.2,25.16,25.19,45648.60426929392,14.2284,14.234,14.2114,14.2284,45648.6043
2011-05-09 13:50:00,25.18,25.23,25.18,25.22,93705.5281882868,14.2227,14.251,14.2227,14.2453,93705.5282
2011-05-09 13:55:00,25.23,25.26,25.19,25.25,76737.82156540778,14.251,14.2679,14.2284,14.2623,76737.8216
2011-05-09 14:00:00,25.25,25.29,25.14,25.14,192446.63382594413,14.2623,14.2849,14.2001,14.2001,192446.6338
2011-05-09 14:05:00,25.15,25.25,25.13,25.24,120415.982484948,14.2058,14.2623,14.1945,14.2566,120415.9825
2011-05-09 14:10:00,25.24,25.27,25.22,25.27,68965.51724137932,14.2566,14.2736,14.2453,14.2736,68965.5172
2011-05-09 14:15:00,25.27,25.3,25.26,25.29,116146.68856048166,14.2736,14.2905,14.2679,14.2849,116146.6886
2011-05-09 14:20:00,25.29,25.29,25.2,25.2,97427.47673782158,14.2849,14.2849,14.234,14.234,97427.4767
2011-05-09 14:25:00,25.21,25.25,25.19,25.25,55391.351943076086,14.2397,14.2623,14.2284,14.2623,55391.3519
2011-05-09 14:30:00,25.25,25.29,25.23,25.29,61631.08921729612,14.2623,14.2849,14.251,14.2849,61631.0892
2011-05-09 14:35:00,25.29,25.32,25.29,25.31,87684.7290640394,14.2849,14.3018,14.2849,14.2962,87684.7291
2011-05-09 14:40:00,25.32,25.32,25.27,25.28,87575.2599890531,14.3018,14.3018,14.2736,14.2792,87575.26
2011-05-09 14:45:00,25.29,25.29,25.21,25.22,77613.57416529831,14.2849,14.2849,14.2397,14.2453,77613.5742
2011-05-09 14:50:00,25.21,25.25,25.21,25.22,45758.073344280245,14.2397,14.2623,14.2397,14.2453,45758.0733
2011-05-09 14:55:00,25.22,25.25,25.17,25.19,102353.5851122058,14.2453,14.2623,14.2171,14.2284,102353.5851
2011-05-09 15:00:00,25.19,25.24,25.18,25.21,61083.743842364536,14.2284,14.2566,14.2227,14.2397,61083.7438
2011-05-09 15:05:00,25.21,25.27,25.19,25.27,71921.18226600986,14.2397,14.2736,14.2284,14.2736,71921.1823
2011-05-09 15:10:00,25.27,25.27,25.18,25.2,219594.96442255063,14.2736,14.2736,14.2227,14.234,219594.9644
2011-05-09 15:15:00,25.2,25.26,25.2,25.26,80240.8319649699,14.234,14.2679,14.234,14.2679,80240.832
2011-05-09 15:20:00,25.26,25.29,25.23,25.28,112753.14723590588,14.2679,14.2849,14.251,14.2792,112753.1472
2011-05-09 15:25:00,25.28,25.29,25.25,25.25,155446.08648056924,14.2792,14.2849,14.2623,14.2623,155446.0865
2011-05-09 15:30:00,25.26,25.29,25.21,25.21,108702.79146141215,14.2679,14.2849,14.2397,14.2397,108702.7915
2011-05-09 15:35:00,25.22,25.28,25.21,25.25,148111.65845648604,14.2453,14.2792,14.2397,14.2623,148111.6585
2011-05-09 15:40:00,25.25,25.27,25.19,25.27,297865.3530377668,14.2623,14.2736,14.2284,14.2736,297865.353
2011-05-09 15:45:00,25.26,25.32,25.24,25.31,271921.18226600986,14.2679,14.3018,14.2566,14.2962,271921.1823
2011-05-09 15:50:00,25.31,25.35,25.3,25.32,306732.3481116585,14.2962,14.3187,14.2905,14.3018,306732.3481
2011-05-09 15:55:00,25.32,25.33,25.28,25.28,512972.0853858785,14.3018,14.3075,14.2792,14.2792,512972.0854
2011-05-10 09:30:00,25.57,25.59,25.41,25.59,380076.6283524904,14.443,14.4543,14.3526,14.4543,380076.6284
2011-05-10 09:35:00,25.59,25.61,25.4,25.56,269731.8007662836,14.4543,14.4656,14.347,14.4374,269731.8008
2011-05-10 09:40:00,25.56,25.72,25.47,25.72,265790.91406677617,14.4374,14.5277,14.3865,14.5277,265790.9141
2011-05-10 09:45:00,25.72,25.93,25.7,25.93,543951.833607006,14.5277,14.6464,14.5164,14.6464,543951.8336
2011-05-10 09:50:00,25.93,26.03,25.87,26.01,431527.09359605913,14.6464,14.7028,14.6125,14.6915,431527.0936
2011-05-10 09:55:00,26.01,26.15,25.99,26.13,639408.866995074,14.6915,14.7706,14.6802,14.7593,639408.867
2011-05-10 10:00:00,26.13,26.19,26.09,26.14,614121.5106732348,14.7593,14.7932,14.7367,14.765,614121.5107
2011-05-10 10:05:00,26.13,26.14,25.97,25.99,380952.38095238095,14.7593,14.765,14.6689,14.6802,380952.381
2011-05-10 10:10:00,25.98,26.1,25.93,26.07,269403.3935413246,14.6746,14.7424,14.6464,14.7254,269403.3935
2011-05-10 10:15:00,26.08,26.12,26.06,26.11,197482.2112753148,14.7311,14.7537,14.7198,14.748,197482.2113
2011-05-10 10:20:00,26.11,26.21,26.08,26.12,217733.99014778325,14.748,14.8045,14.7311,14.7537,217733.9901
2011-05-10 10:25:00,26.12,26.14,26.06,26.07,135413.24575807335,14.7537,14.765,14.7198,14.7254,135413.2458
2011-05-10 10:30:00,26.07,26.15,26.05,26.12,126655.71975916805,14.7254,14.7706,14.7141,14.7537,126655.7198
2011-05-10 10:35:00,26.12,26.22,26.11,26.16,128078.81773399016,14.7537,14.8102,14.748,14.7763,128078.8177
2011-05-10 10:40:00,26.15,26.15,26.04,26.08,187629.99452654624,14.7706,14.7706,14.7085,14.7311,187629.9945
2011-05-10 10:45:00,26.07,26.1,25.99,25.99,157088.12260536398,14.7254,14.7424,14.6802,14.6802,157088.1226
2011-05-10 10:50:00,26.0,26.13,25.98,26.11,164969.89600437877,14.6859,14.7593,14.6746,14.748,164969.896
2011-05-10 10:55:00,26.11,26.15,26.04,26.14,135741.6529830323,14.748,14.7706,14.7085,14.765,135741.653
2011-05-10 11:00:00,26.15,26.2,26.1,26.14,267761.35741652985,14.7706,14.7989,14.7424,14.765,267761.3574
2011-05-10 11:05:00,26.14,26.18,26.1,26.18,101587.3015873016,14.765,14.7876,14.7424,14.7876,101587.3016
2011-05-10 11:10:00,26.18,26.18,26.07,26.11,135522.71483305967,14.7876,14.7876,14.7254,14.748,135522.7148
2011-05-10 11:15:00,26.11,26.12,26.04,26.04,160700.60207991244,14.748,14.7537,14.7085,14.7085,160700.6021
2011-05-10 11:20:00,26.05,26.05,25.89,25.93,229228.24302134648,14.7141,14.7141,14.6238,14.6464,229228.243
2011-05-10 11:25:00,25.93,25.93,25.82,25.85,171428.57142857145,14.6464,14.6464,14.5842,14.6012,171428.5714
2011-05-10 11:30:00,25.85,25.91,25.82,25.89,111220.58018609745,14.6012,14.6351,14.5842,14.6238,111220.5802
2011-05-10 11:35:00,25.89,25.9,25.84,25.84,67323.48111658456,14.6238,14.6294,14.5955,14.5955,67323.4811
2011-05-10 11:40:00,25.84,25.97,25.84,25.97,71483.3059660646,14.5955,14.6689,14.5955,14.6689,71483.306
2011-05-10 11:45:00,25.97,26.07,25.97,26.01,221784.34592227696,14.6689,14.7254,14.6689,14.6915,221784.3459
2011-05-10 11:50:00,26.02,26.04,25.95,25.99,109031.1986863711,14.6972,14.7085,14.6577,14.6802,109031.1987
2011-05-10 11:55:00,25.99,26.02,25.98,26.0,75971.53804050355,14.6802,14.6972,14.6746,14.6859,75971.538
2011-05-10 12:00:00,25.99,26.02,25.96,26.02,111439.51833607006,14.6802,14.6972,14.6633,14.6972,111439.5183
2011-05-10 12:05:00,26.01,26.02,25.92,25.92,158401.7515051998,14.6915,14.6972,14.6407,14.6407,158401.7515
2011-05-10 12:10:00,25.92,25.95,25.91,25.92,130815.54460864808,14.6407,14.6577,14.6351,14.6407,130815.5446
2011-05-10 12:15:00,25.91,25.93,25.91,25.93,82868.0897646415,14.6351,14.6464,14.6351,14.6464,82868.0898
2011-05-10 12:20:00,25.93,26.0,25.92,25.97,72249.5894909688,14.6464,14.6859,14.6407,14.6689,72249.5895
2011-05-10 12:25:00,25.97,26.0,25.93,25.96,92391.89928845102,14.6689,14.6859,14.6464,14.6633,92391.8993
2011-05-10 12:30:00,25.96,26.02,25.94,25.98,84072.24958949097,14.6633,14.6972,14.652,14.6746,84072.2496
2011-05-10 12:35:00,25.99,26.0,25.95,25.99,160372.19485495347,14.6802,14.6859,14.6577,14.6802,160372.1949
2011-05-10 12:40:00,25.99,26.06,25.99,26.05,126655.71975916805,14.6802,14.7198,14.6802,14.7141,126655.7198
2011-05-10 12:45:00,26.05,26.06,26.0,26.0,89107.82703886152,14.7141,14.7198,14.6859,14.6859,89107.827
2011-05-10 12:50:00,26.01,26.05,26.0,26.01,77504.10509031199,14.6915,14.7141,14.6859,14.6915,77504.1051
2011-05-10 12:55:00,26.0,26.01,25.91,25.92,154022.98850574714,14.6859,14.6915,14.6351,14.6407,154022.9885
2011-05-10 13:00:00,25.91,25.91,25.85,25.9,156321.8390804598,14.6351,14.6351,14.6012,14.6294,156321.8391
2011-05-10 13:05:00,25.9,25.93,25.88,25.91,52764.09414340449,14.6294,14.6464,14.6181,14.6351,52764.0941
2011-05-10 13:10:00,25.92,25.93,25.9,25.91,51231.52709359606,14.6407,14.6464,14.6294,14.6351,51231.5271
2011-05-10 13:15:00,25.9,25.9,25.82,25.87,150738.91625615765,14.6294,14.6294,14.5842,14.6125,150738.9163
2011-05-10 13:20:00,25.87,25.87,25.83,25.86,106951.28626163107,14.6125,14.6125,14.5899,14.6068,106951.2863
2011-05-10 13:25:00,25.87,25.9,25.85,25.87,120963.3278598796,14.6125,14.6294,14.6012,14.6125,120963.3279
2011-05-10 13:30:00,25.88,25.89,25.83,25.85,86261.6310892173,14.6181,14.6238,14.5899,14.6012,86261.6311
2011-05-10 13:35:00,25.86,25.87,25.84,25.85,92501.36836343732,14.6068,14.6125,14.5955,14.6012,92501.3684
2011-05-10 13:40:00,25.85,25.89,25.84,25.89,69074.98631636563,14.6012,14.6238,14.5955,14.6238,69074.9863
2011-05-10 13:45:00,25.89,25.92,25.87,25.9,147892.72030651342,14.6238,14.6407,14.6125,14.6294,147892.7203
2011-05-10 13:50:00,25.9,25.95,25.89,25.94,70717.02244116037,14.6294,14.6577,14.6238,14.652,70717.0224
2011-05-10 13:55:00,25.94,25.97,25.91,25.97,55172.41379310345,14.652,14.6689,14.6351,14.6689,55172.4138
2011-05-10 14:00:00,25.96,25.97,25.87,25.89,77613.57416529831,14.6633,14.6689,14.6125,14.6238,77613.5742
2011-05-10 14:05:00,25.89,25.92,25.89,25.92,52654.62506841817,14.6238,14.6407,14.6238,14.6407,52654.6251
2011-05-10 14:10:00,25.91,25.97,25.91,25.96,83305.96606458676,14.6351,14.6689,14.6351,14.6633,83305.9661
2011-05-10 14:15:00,25.97,25.97,25.87,25.87,72577.99671592776,14.6689,14.6689,14.6125,14.6125,72577.9967
2011-05-10 14:20:00,25.87,25.87,25.83,25.84,68418.17186644774,14.6125,14.6125,14.5899,14.5955,68418.1719
2011-05-10 14:25:00,25.84,25.93,25.84,25.93,107060.7553366174,14.5955,14.6464,14.5955,14.6464,107060.7553
2011-05-10 14:30:00,25.93,25.93,25.85,25.88,71045.42966611932,14.6464,14.6464,14.6012,14.6181,71045.4297
2011-05-10 14:35:00,25.88,25.92,25.83,25.92,209414.3404488232,14.6181,14.6407,14.5899,14.6407,209414.3404
2011-05-10 14:40:00,25.93,25.99,25.92,25.96,111439.51833607006,14.6464,14.6802,14.6407,14.6633,111439.5183
2011-05-10 14:45:00,25.95,25.99,25.95,25.99,71154.89874110564,14.6577,14.6802,14.6577,14.6802,71154.8987
2011-05-10 14:50:00,25.99,26.03,25.98,26.0,85604.8166392994,14.6802,14.7028,14.6746,14.6859,85604.8166
2011-05-10 14:55:00,26.0,26.09,26.0,26.09,143842.3645320197,14.6859,14.7367,14.6859,14.7367,143842.3645
2011-05-10 15:00:00,26.09,26.1,25.99,25.99,70060.20799124248,14.7367,14.7424,14.6802,14.6802,70060.208
2011-05-10 15:05:00,26.0,26.03,25.98,26.03,111220.58018609745,14.6859,14.7028,14.6746,14.7028,111220.5802
2011-05-10 15:10:00,26.02,26.08,26.01,26.08,137821.56540777232,14.6972,14.7311,14.6915,14.7311,137821.5654
2011-05-10 15:15:00,26.08,26.13,26.07,26.13,168472.9064039409,14.7311,14.7593,14.7254,14.7593,168472.9064
2011-05-10 15:20:00,26.13,26.15,26.05,26.06,219485.4953475643,14.7593,14.7706,14.7141,14.7198,219485.4953
2011-05-10 15:25:00,26.05,26.06,25.99,25.99,154241.92665571976,14.7141,14.7198,14.6802,14.6802,154241.9267
2011-05-10 15:30:00,25.99,26.03,25.98,26.0,196715.9277504105,14.6802,14.7028,14.6746,14.6859,196715.9278
2011-05-10 15:35:00,26.0,26.0,25.95,25.96,166283.52490421457,14.6859,14.6859,14.6577,14.6633,166283.5249
2011-05-10 15:40:00,25.95,25.96,25.91,25.95,210399.56212370007,14.6577,14.6633,14.6351,14.6577,210399.5621
2011-05-10 15:45:00,25.94,25.99,25.92,25.99,226272.577996716,14.652,14.6802,14.6407,14.6802,226272.578
2011-05-10 15:50:00,25.99,26.04,25.98,25.98,378872.468527641,14.6802,14.7085,14.6746,14.6746,378872.4685
2011-05-10 15:55:00,25.98,26.01,25.94,26.01,522714.8330596607,14.6746,14.6915,14.652,14.6915,522714.8331
2011-05-11 09:30:00,25.77,25.92,25.44,25.5,390038.3141762453,14.556,14.6407,14.3696,14.4035,390038.3142
2011-05-11 09:35:00,25.51,25.69,25.41,25.66,397044.3349753695,14.4091,14.5108,14.3526,14.4938,397044.335
2011-05-11 09:40:00,25.66,25.82,25.62,25.74,239956.2123700055,14.4938,14.5842,14.4713,14.539,239956.2124
2011-05-11 09:45:00,25.73,25.89,25.71,25.89,346141.2151067324,14.5334,14.6238,14.5221,14.6238,346141.2151
2011-05-11 09:50:00,25.89,26.0,25.81,25.84,230541.87192118223,14.6238,14.6859,14.5786,14.5955,230541.8719
2011-05-11 09:55:00,25.84,25.85,25.72,25.75,278270.3886152162,14.5955,14.6012,14.5277,14.5447,278270.3886
2011-05-11 10:00:00,25.75,25.77,25.6,25.62,265024.63054187194,14.5447,14.556,14.46,14.4713,265024.6305
2011-05-11 10:05:00,25.62,25.7,25.58,25.61,159715.3804050356,14.4713,14.5164,14.4487,14.4656,159715.3804
2011-05-11 10:10:00,25.61,25.62,25.5,25.54,435905.8565955118,14.4656,14.4713,14.4035,14.4261,435905.8566
2011-05-11 10:15:00,25.53,25.61,25.52,25.55,180733.4428024084,14.4204,14.4656,14.4148,14.4317,180733.4428
2011-05-11 10:20:00,25.55,25.57,25.47,25.54,198467.4329501916,14.4317,14.443,14.3865,14.4261,198467.433
2011-05-11 10:25:00,25.54,25.62,25.52,25.58,113519.43076081008,14.4261,14.4713,14.4148,14.4487,113519.4308
2011-05-11 10:30:00,25.56,25.58,25.36,25.37,375041.0509031199,14.4374,14.4487,14.3244,14.33,375041.0509
2011-05-11 10:35:00,25.37,25.39,25.31,25.32,187082.64915161463,14.33,14.3413,14.2962,14.3018,187082.6492
2011-05-11 10:40:00,25.32,25.35,25.24,25.27,224849.48002189383,14.3018,14.3187,14.2566,14.2736,224849.48
2011-05-11 10:45:00,25.27,25.31,25.22,25.22,239299.3979200876,14.2736,14.2962,14.2453,14.2453,239299.3979
2011-05-11 10:50:00,25.22,25.24,25.17,25.23,242145.59386973185,14.2453,14.2566,14.2171,14.251,242145.5939
2011-05-11 10:55:00,25.23,25.38,25.23,25.33,177777.77777777778,14.251,14.3357,14.251,14.3075,177777.7778
2011-05-11 11:00:00,25.32,25.4,25.29,25.31,164422.5506294472,14.3018,14.347,14.2849,14.2962,164422.5506
2011-05-11 11:05:00,25.32,25.32,25.25,25.29,118226.60098522168,14.3018,14.3018,14.2623,14.2849,118226.601
2011-05-11 11:10:00,25.29,25.3,25.2,25.26,131581.82813355228,14.2849,14.2905,14.234,14.2679,131581.8281
2011-05-11 11:15:00,25.27,25.37,25.26,25.37,74110.56376573618,14.2736,14.33,14.2679,14.33,74110.5638
2011-05-11 11:20:00,25.38,25.38,25.31,25.32,80678.70826491517,14.3357,14.3357,14.2962,14.3018,80678.7083
2011-05-11 11:25:00,25.31,25.4,25.31,25.39,251778.87246852764,14.2962,14.347,14.2962,14.3413,251778.8725
2011-05-11 11:30:00,25.39,25.42,25.34,25.35,136726.87465790915,14.3413,14.3583,14.3131,14.3187,136726.8747
2011-05-11 11:35:00,25.35,25.37,25.31,25.33,43349.75369458128,14.3187,14.33,14.2962,14.3075,43349.7537
2011-05-11 11:40:00,25.33,25.38,25.31,25.35,36781.6091954023,14.3075,14.3357,14.2962,14.3187,36781.6092
2011-05-11 11:45:00,25.36,25.37,25.28,25.3,75752.59989053092,14.3244,14.33,14.2792,14.2905,75752.5999
2011-05-11 11:50:00,25.29,25.37,25.29,25.31,132895.45703338808,14.2849,14.33,14.2849,14.2962,132895.457
2011-05-11 11:55:00,25.31,25.33,25.18,25.22,282868.0897646415,14.2962,14.3075,14.2227,14.2453,282868.0898
2011-05-11 12:00:00,25.22,25.24,25.12,25.12,158839.62780514505,14.2453,14.2566,14.1888,14.1888,158839.6278
2011-05-11 12:05:00,25.12,25.18,25.09,25.12,284072.249589491,14.1888,14.2227,14.1719,14.1888,284072.2496
2011-05-11 12:10:00,25.13,25.13,24.93,24.99,542309.7974822113,14.1945,14.1945,14.0815,14.1154,542309.7975
2011-05-11 12:15:00,24.99,25.0,24.82,24.98,425944.170771757,14.1154,14.1211,14.0194,14.1098,425944.1708
2011-05-11 12:20:00,24.98,24.98,24.87,24.96,158182.81335522715,14.1098,14.1098,14.0476,14.0985,158182.8134
2011-05-11 12:25:00,24.96,24.98,24.92,24.98,110563.76573617951,14.0985,14.1098,14.0759,14.1098,110563.7657
2011-05-11 12:30:00,24.98,25.01,24.85,24.85,412588.9436234264,14.1098,14.1267,14.0363,14.0363,412588.9436
2011-05-11 12:35:00,24.85,24.94,24.8,24.86,278817.73399014777,14.0363,14.0872,14.0081,14.042,278817.734
2011-05-11 12:40:00,24.87,24.89,24.85,24.87,148440.065681445,14.0476,14.0589,14.0363,14.0476,148440.0657
2011-05-11 12:45:00,24.87,24.87,24.76,24.79,253420.9085933224,14.0476,14.0476,13.9855,14.0024,253420.9086
2011-05-11 12:50:00,24.79,24.9,24.78,24.88,105966.06458675423,14.0024,14.0646,13.9968,14.0533,105966.0646
2011-05-11 12:55:00,24.88,24.94,24.84,24.94,130596.60645867544,14.0533,14.0872,14.0307,14.0872,130596.6065
2011-05-11 13:00:00,24.93,24.94,24.86,24.87,114395.1833607006,14.0815,14.0872,14.042,14.0476,114395.1834
2011-05-11 13:05:00,24.87,24.89,24.85,24.87,69841.26984126984,14.0476,14.0589,14.0363,14.0476,69841.2698
2011-05-11 13:10:00,24.87,24.95,24.86,24.94,96989.6004378763,14.0476,14.0928,14.042,14.0872,96989.6004
2011-05-11 13:15:00,24.94,24.95,24.85,24.9,168910.78270388616,14.0872,14.0928,14.0363,14.0646,168910.7827
2011-05-11 13:20:00,24.9,24.94,24.9,24.94,59660.64586754242,14.0646,14.0872,14.0646,14.0872,59660.6459
2011-05-11 13:25:00,24.93,24.94,24.89,24.9,71483.3059660646,14.0815,14.0872,14.0589,14.0646,71483.306
2011-05-11 13:30:00,24.91,24.94,24.88,24.91,125779.96715927753,14.0702,14.0872,14.0533,14.0702,125779.9672
2011-05-11 13:35:00,24.9,24.92,24.82,24.91,103010.3995621237,14.0646,14.0759,14.0194,14.0702,103010.3996
2011-05-11 13:40:00,24.91,24.91,24.87,24.88,139244.66338259442,14.0702,14.0702,14.0476,14.0533,139244.6634
2011-05-11 13:45:00,24.88,24.9,24.86,24.87,152599.890530925,14.0533,14.0646,14.042,14.0476,152599.8905
2011-05-11 13:50:00,24.87,24.92,24.87,24.9,130268.19923371648,14.0476,14.0759,14.0476,14.0646,130268.1992
2011-05-11 13:55:00,24.9,24.93,24.86,24.89,130377.6683087028,14.0646,14.0815,14.042,14.0589,130377.6683
2011-05-11 14:00:00,24.88,24.9,24.87,24.88,195730.70607553367,14.0533,14.0646,14.0476,14.0533,195730.7061
2011-05-11 14:05:00,24.88,24.9,24.83,24.84,132457.5807334428,14.0533,14.0646,14.025,14.0307,132457.5807
2011-05-11 14:10:00,24.84,24.87,24.8,24.84,119759.1680350301,14.0307,14.0476,14.0081,14.0307,119759.168
2011-05-11 14:15:00,24.83,24.86,24.79,24.81,79912.42474001095,14.025,14.042,14.0024,14.0137,79912.4247
2011-05-11 14:20:00,24.8,24.82,24.76,24.76,137712.096332786,14.0081,14.0194,13.9855,13.9855,137712.0963
2011-05-11 14:25:00,24.76,24.85,24.74,24.83,104542.96661193212,13.9855,14.0363,13.9742,14.025,104542.9666
2011-05-11 14:30:00,24.83,24.9,24.82,24.88,118226.60098522168,14.025,14.0646,14.0194,14.0533,118226.601
2011-05-11 14:35:00,24.88,24.97,24.88,24.96,243240.28461959492,14.0533,14.1041,14.0533,14.0985,243240.2846
2011-05-11 14:40:00,24.97,24.97,24.91,24.94,110454.29666119322,14.1041,14.1041,14.0702,14.0872,110454.2967
2011-05-11 14:45:00,24.93,24.95,24.9,24.91,156650.24630541872,14.0815,14.0928,14.0646,14.0702,156650.2463
2011-05-11 14:50:00,24.91,24.92,24.87,24.89,114285.71428571428,14.0702,14.0759,14.0476,14.0589,114285.7143
2011-05-11 14:55:00,24.9,24.94,24.87,24.89,126436.7816091954,14.0646,14.0872,14.0476,14.0589,126436.7816
2011-05-11 15:00:00,24.88,24.88,24.86,24.88,72577.99671592776,14.0533,14.0533,14.042,14.0533,72577.9967
2011-05-11 15:05:00,24.88,24.95,24.86,24.92,214340.44882320747,14.0533,14.0928,14.042,14.0759,214340.4488
2011-05-11 15:10:00,24.91,24.92,24.89,24.92,67542.4192665572,14.0702,14.0759,14.0589,14.0759,67542.4193
2011-05-11 15:15:00,24.92,24.93,24.87,24.89,224630.5418719212,14.0759,14.0815,14.0476,14.0589,224630.5419
2011-05-11 15:20:00,24.89,24.96,24.89,24.94,140886.69950738916,14.0589,14.0985,14.0589,14.0872,140886.6995
2011-05-11 15:25:00,24.94,24.95,24.86,24.86,143404.48823207445,14.0872,14.0928,14.042,14.042,143404.4882
2011-05-11 15:30:00,24.87,24.88,24.79,24.8,197153.80405035577,14.0476,14.0533,14.0024,14.0081,197153.8041
2011-05-11 15:35:00,24.8,24.8,24.71,24.73,284619.5949644226,14.0081,14.0081,13.9572,13.9685,284619.595
2011-05-11 15:40:00,24.72,24.76,24.66,24.67,281992.33716475096,13.9629,13.9855,13.929,13.9347,281992.3372
2011-05-11 15:45:00,24.67,24.7,24.66,24.67,354351.3957307061,13.9347,13.9516,13.929,13.9347,354351.3957
2011-05-11 15:50:00,24.67,24.73,24.66,24.72,461521.6201423098,13.9347,13.9685,13.929,13.9629,461521.6201
2011-05-11 15:55:00,24.72,24.74,24.69,24.73,752490.4214559387,13.9629,13.9742,13.946,13.9685,752490.4215
2011-05-12 09:30:00,24.54,24.57,24.17,24.21,446743.2950191571,13.8612,13.8782,13.6522,13.6748,446743.295
2011-05-12 09:35:00,24.22,24.44,24.17,24.29,242145.59386973185,13.6805,13.8047,13.6522,13.72,242145.5939
2011-05-12 09:40:00,24.29,24.31,24.03,24.03,290421.4559386973,13.72,13.7313,13.5732,13.5732,290421.4559
2011-05-12 09:45:00,24.03,24.13,23.92,24.08,295128.6261631089,13.5732,13.6296,13.511,13.6014,295128.6262
2011-05-12 09:50:00,24.08,24.21,24.02,24.18,326546.2506841817,13.6014,13.6748,13.5675,13.6579,326546.2507
2011-05-12 09:55:00,24.19,24.19,24.03,24.04,237657.36179529285,13.6635,13.6635,13.5732,13.5788,237657.3618
2011-05-12 10:00:00,24.04,24.14,23.99,24.06,222769.5675971538,13.5788,13.6353,13.5506,13.5901,222769.5676
2011-05-12 10:05:00,24.07,24.07,23.92,23.99,332238.6425834702,13.5957,13.5957,13.511,13.5506,332238.6426
2011-05-12 10:10:00,24.01,24.19,24.0,24.19,222441.1603721949,13.5619,13.6635,13.5562,13.6635,222441.1604
2011-05-12 10:15:00,24.19,24.29,24.17,24.18,242145.59386973185,13.6635,13.72,13.6522,13.6579,242145.5939
2011-05-12 10:20:00,24.18,24.2,24.09,24.17,197153.80405035577,13.6579,13.6692,13.607,13.6522,197153.8041
2011-05-12 10:25:00,24.18,24.26,24.15,24.24,229118.77394636016,13.6579,13.7031,13.6409,13.6918,229118.7739
2011-05-12 10:30:00,24.24,24.25,24.04,24.12,322714.8330596607,13.6918,13.6974,13.5788,13.624,322714.8331
2011-05-12 10:35:00,24.13,24.14,24.08,24.14,253858.78489326767,13.6296,13.6353,13.6014,13.6353,253858.7849
2011-05-12 10:40:00,24.14,24.16,24.03,24.04,158511.2205801861,13.6353,13.6466,13.5732,13.5788,158511.2206
2011-05-12 10:45:00,24.03,24.04,24.02,24.03,180623.973727422,13.5732,13.5788,13.5675,13.5732,180623.9737
2011-05-12 10:50:00,24.04,24.05,23.94,24.03,148111.65845648604,13.5788,13.5845,13.5223,13.5732,148111.6585
2011-05-12 10:55:00,24.03,24.09,23.99,24.0,151286.26163108923,13.5732,13.607,13.5506,13.5562,151286.2616
2011-05-12 11:00:00,24.0,24.07,23.96,24.07,164860.42692939244,13.5562,13.5957,13.5336,13.5957,164860.4269
2011-05-12 11:05:00,24.07,24.09,23.97,23.99,129501.91570881226,13.5957,13.607,13.5393,13.5506,129501.9157
2011-05-12 11:10:00,23.99,24.13,23.97,24.13,123371.64750957854,13.5506,13.6296,13.5393,13.6296,123371.6475
2011-05-12 11:15:00,24.13,24.15,24.08,24.15,80021.89381499727,13.6296,13.6409,13.6014,13.6409,80021.8938
2011-05-12 11:20:00,24.15,24.22,24.14,24.19,76409.41434044883,13.6409,13.6805,13.6353,13.6635,76409.4143
2011-05-12 11:25:00,24.19,24.34,24.19,24.31,136726.87465790915,13.6635,13.7483,13.6635,13.7313,136726.8747
2011-05-12 11:30:00,24.3,24.41,24.3,24.37,137055.2818828681,13.7257,13.7878,13.7257,13.7652,137055.2819
2011-05-12 11:35:00,24.37,24.37,24.31,24.35,120963.3278598796,13.7652,13.7652,13.7313,13.7539,120963.3279
2011-05-12 11:40:00,24.35,24.47,24.34,24.46,195292.8297755884,13.7539,13.8217,13.7483,13.816,195292.8298
2011-05-12 11:45:00,24.46,24.47,24.39,24.44,149315.81828133552,13.816,13.8217,13.7765,13.8047,149315.8183
2011-05-12 11:50:00,24.45,24.45,24.4,24.41,82320.74438970991,13.8104,13.8104,13.7821,13.7878,82320.7444
2011-05-12 11:55:00,24.41,24.41,24.25,24.26,106841.81718664478,13.7878,13.7878,13.6974,13.7031,106841.8172
2011-05-12 12:00:00,24.26,24.31,24.24,24.29,95675.97153804053,13.7031,13.7313,13.6918,13.72,95675.9715
2011-05-12 12:05:00,24.3,24.3,24.18,24.2,92939.2446633826,13.7257,13.7257,13.6579,13.6692,92939.2447
2011-05-12 12:10:00,24.2,24.21,24.12,24.12,53092.50136836344,13.6692,13.6748,13.624,13.624,53092.5014
2011-05-12 12:15:00,24.11,24.18,24.09,24.18,104105.09031198687,13.6183,13.6579,13.607,13.6579,104105.0903
2011-05-12 12:20:00,24.19,24.28,24.16,24.28,60426.92939244663,13.6635,13.7144,13.6466,13.7144,60426.9294
2011-05-12 12:25:00,24.27,24.34,24.27,24.34,70279.14614121511,13.7087,13.7483,13.7087,13.7483,70279.1461
2011-05-12 12:30:00,24.34,24.34,24.27,24.28,49917.898193760266,13.7483,13.7483,13.7087,13.7144,49917.8982
2011-05-12 12:35:00,24.28,24.32,24.24,24.31,75971.53804050355,13.7144,13.737,13.6918,13.7313,75971.538
2011-05-12 12:40:00,24.31,24.32,24.23,24.25,60974.27476737822,13.7313,13.737,13.6861,13.6974,60974.2748
2011-05-12 12:45:00,24.26,24.31,24.26,24.29,43459.2227695676,13.7031,13.7313,13.7031,13.72,43459.2228
2011-05-12 12:50:00,24.29,24.3,24.24,24.25,55938.69731800767,13.72,13.7257,13.6918,13.6974,55938.6973
2011-05-12 12:55:00,24.25,24.33,24.24,24.31,62835.2490421456,13.6974,13.7426,13.6918,13.7313,62835.249
2011-05-12 13:00:00,24.31,24.43,24.31,24.42,105199.78106185004,13.7313,13.7991,13.7313,13.7934,105199.7811
2011-05-12 13:05:00,24.43,24.45,24.34,24.34,103776.68308702792,13.7991,13.8104,13.7483,13.7483,103776.6831
2011-05-12 13:10:00,24.34,24.4,24.34,24.4,105637.6573617953,13.7483,13.7821,13.7483,13.7821,105637.6574
2011-05-12 13:15:00,24.4,24.45,24.39,24.39,70826.49151614669,13.7821,13.8104,13.7765,13.7765,70826.4915
2011-05-12 13:20:00,24.39,24.41,24.34,24.36,303995.62123700057,13.7765,13.7878,13.7483,13.7596,303995.6212
2011-05-12 13:25:00,24.37,24.38,24.31,24.32,62944.71811713191,13.7652,13.7709,13.7313,13.737,62944.7181
2011-05-12 13:30:00,24.33,24.34,24.3,24.32,95785.44061302682,13.7426,13.7483,13.7257,13.737,95785.4406
2011-05-12 13:35:00,24.32,24.37,24.3,24.37,111001.6420361248,13.737,13.7652,13.7257,13.7652,111001.642
2011-05-12 13:40:00,24.37,24.37,24.24,24.24,95347.56431308156,13.7652,13.7652,13.6918,13.6918,95347.5643
2011-05-12 13:45:00,24.24,24.28,24.24,24.28,85166.94033935413,13.6918,13.7144,13.6918,13.7144,85166.9403
2011-05-12 13:50:00,24.28,24.38,24.28,24.37,132129.17350848386,13.7144,13.7709,13.7144,13.7652,132129.1735
2011-05-12 13:55:00,24.38,24.38,24.34,24.38,94909.6880131363,13.7709,13.7709,13.7483,13.7709,94909.688
2011-05-12 14:00:00,24.38,24.46,24.38,24.44,177558.83962780517,13.7709,13.816,13.7709,13.8047,177558.8396
2011-05-12 14:05:00,24.44,24.52,24.44,24.46,133771.2096332786,13.8047,13.8499,13.8047,13.816,133771.2096
2011-05-12 14:10:00,24.46,24.53,24.46,24.51,116475.09578544062,13.816,13.8556,13.816,13.8443,116475.0958
2011-05-12 14:15:00,24.51,24.53,24.44,24.45,140448.8232074439,13.8443,13.8556,13.8047,13.8104,140448.8232
2011-05-12 14:20:00,24.45,24.45,24.32,24.32,122058.01860974276,13.8104,13.8104,13.737,13.737,122058.0186
2011-05-12 14:25:00,24.32,24.36,24.31,24.32,99288.45101258896,13.737,13.7596,13.7313,13.737,99288.451
2011-05-12 14:30:00,24.32,24.32,24.26,24.28,159168.03503010402,13.737,13.737,13.7031,13.7144,159168.035
2011-05-12 14:35:00,24.27,24.29,24.25,24.27,153913.51943076082,13.7087,13.72,13.6974,13.7087,153913.5194
2011-05-12 14:40:00,24.26,24.28,24.26,24.26,76409.41434044883,13.7031,13.7144,13.7031,13.7031,76409.4143
2011-05-12 14:45:00,24.27,24.36,24.26,24.35,69841.26984126984,13.7087,13.7596,13.7031,13.7539,69841.2698
2011-05-12 14:50:00,24.34,24.35,24.29,24.3,128188.28680897648,13.7483,13.7539,13.72,13.7257,128188.2868
2011-05-12 14:55:00,24.31,24.33,24.24,24.24,88122.60536398468,13.7313,13.7426,13.6918,13.6918,88122.6054
2011-05-12 15:00:00,24.24,24.24,24.21,24.24,147016.96770662288,13.6918,13.6918,13.6748,13.6918,147016.9677
2011-05-12 15:05:00,24.24,24.28,24.24,24.27,59660.64586754242,13.6918,13.7144,13.6918,13.7087,59660.6459
2011-05-12 15:10:00,24.26,24.27,24.23,24.24,83196.49698960045,13.7031,13.7087,13.6861,13.6918,83196.497
2011-05-12 15:15:00,24.24,24.24,24.2,24.2,195402.2988505748,13.6918,13.6918,13.6692,13.6692,195402.2989
2011-05-12 15:20:00,24.2,24.24,24.18,24.21,199233.7164750958,13.6692,13.6918,13.6579,13.6748,199233.7165
2011-05-12 15:25:00,24.2,24.24,24.18,24.24,126765.18883415437,13.6692,13.6918,13.6579,13.6918,126765.1888
2011-05-12 15:30:00,24.24,24.24,24.15,24.16,219157.08812260532,13.6918,13.6918,13.6409,13.6466,219157.0881
2011-05-12 15:35:00,24.16,24.22,24.15,24.22,115161.46688560482,13.6466,13.6805,13.6409,13.6805,115161.4669
2011-05-12 15:40:00,24.22,24.27,24.22,24.25,138587.8489326765,13.6805,13.7087,13.6805,13.6974,138587.8489
2011-05-12 15:45:00,24.26,24.3,24.25,24.27,182703.886152162,13.7031,13.7257,13.6974,13.7087,182703.8862
2011-05-12 15:50:00,24.27,24.28,24.22,24.23,260098.52216748768,13.7087,13.7144,13.6805,13.6861,260098.5222
2011-05-12 15:55:00,24.23,24.24,24.21,24.24,363108.9217296114,13.6861,13.6918,13.6748,13.6918,363108.9217
2011-05-13 09:30:00,24.65,24.9,24.45,24.79,406130.26819923375,13.9234,14.0646,13.8104,14.0024,406130.2682
2011-05-13 09:35:00,24.79,24.87,24.68,24.76,204926.10837438423,14.0024,14.0476,13.9403,13.9855,204926.1084
2011-05-13 09:40:00,24.76,24.78,24.59,24.61,156978.65353037766,13.9855,13.9968,13.8895,13.9008,156978.6535
2011-05-13 09:45:00,24.62,24.64,24.45,24.55,177449.37055281884,13.9064,13.9177,13.8104,13.8669,177449.3706
2011-05-13 09:50:00,24.55,24.71,24.54,24.63,186863.71100164205,13.8669,13.9572,13.8612,13.9121,186863.711
2011-05-13 09:55:00,24.63,24.76,24.62,24.63,146579.09140667762,13.9121,13.9855,13.9064,13.9121,146579.0914
2011-05-13 10:00:00,24.63,24.75,24.52,24.58,138587.8489326765,13.9121,13.9798,13.8499,13.8838,138587.8489
2011-05-13 10:05:00,24.58,24.62,24.54,24.55,233388.0678708265,13.8838,13.9064,13.8612,13.8669,233388.0679
2011-05-13 10:10:00,24.55,24.69,24.54,24.66,136507.9365079365,13.8669,13.946,13.8612,13.929,136507.9365
2011-05-13 10:15:00,24.66,24.81,24.66,24.8,404050.3557744937,13.929,14.0137,13.929,14.0081,404050.3558
2011-05-13 10:20:00,24.8,24.81,24.69,24.7,162780.51450465244,14.0081,14.0137,13.946,13.9516,162780.5145
2011-05-13 10:25:00,24.7,24.76,24.64,24.76,111111.11111111112,13.9516,13.9855,13.9177,13.9855,111111.1111
2011-05-13 10:30:00,24.75,24.85,24.73,24.84,187192.118226601,13.9798,14.0363,13.9685,14.0307,187192.1182
2011-05-13 10:35:00,24.84,24.91,24.8,24.91,94143.40448823207,14.0307,14.0702,14.0081,14.0702,94143.4045
2011-05-13 10:40:00,24.91,24.92,24.83,24.87,176902.02517788726,14.0702,14.0759,14.025,14.0476,176902.0252
2011-05-13 10:45:00,24.87,24.9,24.85,24.89,123590.5856595512,14.0476,14.0646,14.0363,14.0589,123590.5857
2011-05-13 10:50:00,24.89,24.9,24.82,24.86,114942.5287356322,14.0589,14.0646,14.0194,14.042,114942.5287
2011-05-13 10:55:00,24.86,24.87,24.68,24.7,124685.27640941436,14.042,14.0476,13.9403,13.9516,124685.2764
2011-05-13 11:00:00,24.69,24.71,24.56,24.6,177230.4324028462,13.946,13.9572,13.8725,13.8951,177230.4324
2011-05-13 11:05:00,24.61,24.64,24.56,24.61,138040.50355774493,13.9008,13.9177,13.8725,13.9008,138040.5036
2011-05-13 11:10:00,24.61,24.74,24.57,24.74,134099.61685823754,13.9008,13.9742,13.8782,13.9742,134099.6169
2011-05-13 11:15:00,24.73,24.76,24.66,24.66,152271.48330596607,13.9685,13.9855,13.929,13.929,152271.4833
2011-05-13 11:20:00,24.66,24.71,24.62,24.65,184455.39135194308,13.929,13.9572,13.9064,13.9234,184455.3914
2011-05-13 11:25:00,24.64,24.67,24.59,24.6,124904.21455938698,13.9177,13.9347,13.8895,13.8951,124904.2146
2011-05-13 11:30:00,24.6,24.7,24.57,24.66,106294.4718117132,13.8951,13.9516,13.8782,13.929,106294.4718
2011-05-13 11:35:00,24.67,24.67,24.61,24.62,64148.8779419814,13.9347,13.9347,13.9008,13.9064,64148.8779
2011-05-13 11:40:00,24.62,24.72,24.53,24.55,218719.2118226601,13.9064,13.9629,13.8556,13.8669,218719.2118
2011-05-13 11:45:00,24.55,24.57,24.47,24.55,111111.11111111112,13.8669,13.8782,13.8217,13.8669,111111.1111
2011-05-13 11:50:00,24.54,24.6,24.5,24.51,69731.80076628353,13.8612,13.8951,13.8386,13.8443,69731.8008
2011-05-13 11:55:00,24.5,24.51,24.37,24.37,112972.0853858785,13.8386,13.8443,13.7652,13.7652,112972.0854
2011-05-13 12:00:00,24.37,24.48,24.36,24.46,101258.89436234265,13.7652,13.8273,13.7596,13.816,101258.8944
2011-05-13 12:05:00,24.45,24.45,24.25,24.25,107389.16256157636,13.8104,13.8104,13.6974,13.6974,107389.1626
2011-05-13 12:10:00,24.25,24.34,24.23,24.23,130268.19923371648,13.6974,13.7483,13.6861,13.6861,130268.1992
2011-05-13 12:15:00,24.22,24.34,24.2,24.34,92610.83743842364,13.6805,13.7483,13.6692,13.7483,92610.8374
2011-05-13 12:20:00,24.34,24.36,24.17,24.21,120087.57525998904,13.7483,13.7596,13.6522,13.6748,120087.5753
2011-05-13 12:25:00,24.21,24.38,24.21,24.37,93267.65188834154,13.6748,13.7709,13.6748,13.7652,93267.6519
2011-05-13 12:30:00,24.38,24.45,24.36,24.42,60755.33661740559,13.7709,13.8104,13.7596,13.7934,60755.3366
2011-05-13 12:35:00,24.42,24.43,24.3,24.3,76956.75971538041,13.7934,13.7991,13.7257,13.7257,76956.7597
2011-05-13 12:40:00,24.31,24.37,24.29,24.35,63382.594417077176,13.7313,13.7652,13.72,13.7539,63382.5944
2011-05-13 12:45:00,24.35,24.41,24.34,24.4,80131.36288998359,13.7539,13.7878,13.7483,13.7821,80131.3629
2011-05-13 12:50:00,24.41,24.43,24.36,24.38,80021.89381499727,13.7878,13.7991,13.7596,13.7709,80021.8938
2011-05-13 12:55:00,24.39,24.4,24.32,24.35,89983.57963875205,13.7765,13.7821,13.737,13.7539,89983.5796
2011-05-13 13:00:00,24.36,24.42,24.34,24.39,89436.23426382047,13.7596,13.7934,13.7483,13.7765,89436.2343
2011-05-13 13:05:00,24.39,24.4,24.34,24.34,44444.444444444445,13.7765,13.7821,13.7483,13.7483,44444.4444
2011-05-13 13:10:00,24.34,24.35,24.3,24.33,88560.48166392994,13.7483,13.7539,13.7257,13.7426,88560.4817
2011-05-13 13:15:00,24.33,24.34,24.26,24.34,73672.68746579092,13.7426,13.7483,13.7031,13.7483,73672.6875
2011-05-13 13:20:00,24.34,24.38,24.33,24.35,57361.795292829775,13.7483,13.7709,13.7426,13.7539,57361.7953
2011-05-13 13:25:00,24.36,24.36,24.28,24.3,41050.90311986864,13.7596,13.7596,13.7144,13.7257,41050.9031
2011-05-13 13:30:00,24.29,24.33,24.28,24.32,64258.34701696771,13.72,13.7426,13.7144,13.737,64258.347
2011-05-13 13:35:00,24.32,24.33,24.24,24.24,91516.14668856048,13.737,13.7426,13.6918,13.6918,91516.1467
2011-05-13 13:40:00,24.24,24.25,24.21,24.24,68965.51724137932,13.6918,13.6974,13.6748,13.6918,68965.5172
2011-05-13 13:45:00,24.23,24.28,24.23,24.24,38314.17624521073,13.6861,13.7144,13.6861,13.6918,38314.1762
2011-05-13 13:50:00,24.24,24.26,24.17,24.17,64586.75424192666,13.6918,13.7031,13.6522,13.6522,64586.7542
2011-05-13 13:55:00,24.18,24.25,24.17,24.24,42802.4083196497,13.6579,13.6974,13.6522,13.6918,42802.4083
2011-05-13 14:00:00,24.24,24.27,24.24,24.26,79584.01751505201,13.6918,13.7087,13.6918,13.7031,79584.0175
2011-05-13 14:05:00,24.26,24.34,24.26,24.34,88779.41981390258,13.7031,13.7483,13.7031,13.7483,88779.4198
2011-05-13 14:10:00,24.34,24.45,24.33,24.45,151395.73070607553,13.7483,13.8104,13.7426,13.8104,151395.7307
2011-05-13 14:15:00,24.44,24.48,24.42,24.48,177668.30870279146,13.8047,13.8273,13.7934,13.8273,177668.3087
2011-05-13 14:20:00,24.47,24.56,24.47,24.56,114942.5287356322,13.8217,13.8725,13.8217,13.8725,114942.5287
2011-05-13 14:25:00,24.56,24.58,24.48,24.49,128954.57033388068,13.8725,13.8838,13.8273,13.833,128954.5703
2011-05-13 14:30:00,24.49,24.52,24.45,24.46,86480.56923918994,13.833,13.8499,13.8104,13.816,86480.5692
2011-05-13 14:35:00,24.46,24.46,24.43,24.45,51122.05801860974,13.816,13.816,13.7991,13.8104,51122.058
2011-05-13 14:40:00,24.45,24.45,24.37,24.37,41707.71756978654,13.8104,13.8104,13.7652,13.7652,41707.7176
2011-05-13 14:45:00,24.37,24.43,24.37,24.4,52983.03229337712,13.7652,13.7991,13.7652,13.7821,52983.0323
2011-05-13 14:50:00,24.39,24.43,24.36,24.39,69074.98631636563,13.7765,13.7991,13.7596,13.7765,69074.9863
2011-05-13 14:55:00,24.39,24.39,24.3,24.35,94143.40448823207,13.7765,13.7765,13.7257,13.7539,94143.4045
2011-05-13 15:00:00,24.35,24.36,24.32,24.32,65462.50684181719,13.7539,13.7596,13.737,13.737,65462.5068
2011-05-13 15:05:00,24.33,24.4,24.32,24.4,56486.04269293925,13.7426,13.7821,13.737,13.7821,56486.0427
2011-05-13 15:10:00,24.4,24.45,24.36,24.44,89326.76518883416,13.7821,13.8104,13.7596,13.8047,89326.7652
2011-05-13 15:15:00,24.44,24.44,24.34,24.34,59770.11494252874,13.8047,13.8047,13.7483,13.7483,59770.1149
2011-05-13 15:20:00,24.34,24.39,24.32,24.38,110563.76573617951,13.7483,13.7765,13.737,13.7709,110563.7657
2011-05-13 15:25:00,24.38,24.38,24.33,24.35,132567.04980842912,13.7709,13.7709,13.7426,13.7539,132567.0498
2011-05-13 15:30:00,24.35,24.37,24.34,24.34,103776.68308702792,13.7539,13.7652,13.7483,13.7483,103776.6831
2011-05-13 15:35:00,24.34,24.4,24.33,24.4,119978.10618500276,13.7483,13.7821,13.7426,13.7821,119978.1062
2011-05-13 15:40:00,24.4,24.42,24.38,24.38,155008.21018062398,13.7821,13.7934,13.7709,13.7709,155008.2102
2011-05-13 15:45:00,24.38,24.4,24.35,24.39,263601.53256704984,13.7709,13.7821,13.7539,13.7765,263601.5326
2011-05-13 15:50:00,24.38,24.43,24.37,24.42,325013.6836343733,13.7709,13.7991,13.7652,13.7934,325013.6836
2011-05-13 15:55:00,24.42,24.42,24.37,24.38,264915.1614668856,13.7934,13.7934,13.7652,13.7709,264915.1615
2011-05-16 09:30:00,24.26,24.29,24.02,24.06,133990.14778325125,13.7292,13.7462,13.5934,13.616,133990.1478
2011-05-16 09:35:00,24.05,24.25,24.05,24.23,133004.92610837438,13.6103,13.7235,13.6103,13.7122,133004.9261
2011-05-16 09:40:00,24.22,24.31,24.13,24.21,101915.70881226052,13.7066,13.7575,13.6556,13.7009,101915.7088
2011-05-16 09:45:00,24.21,24.23,24.08,24.11,103448.27586206896,13.7009,13.7122,13.6273,13.6443,103448.2759
2011-05-16 09:50:00,24.13,24.13,24.01,24.09,120087.57525998904,13.6556,13.6556,13.5877,13.633,120087.5753
2011-05-16 09:55:00,24.11,24.13,23.98,24.07,119321.29173508484,13.6443,13.6556,13.5707,13.6217,119321.2917
2011-05-16 10:00:00,24.05,24.11,24.03,24.09,207991.2424740011,13.6103,13.6443,13.599,13.633,207991.2425
2011-05-16 10:05:00,24.09,24.2,24.06,24.13,150738.91625615765,13.633,13.6952,13.616,13.6556,150738.9163
2011-05-16 10:10:00,24.13,24.22,24.11,24.13,60645.86754241927,13.6556,13.7066,13.6443,13.6556,60645.8675
2011-05-16 10:15:00,24.13,24.22,24.12,24.22,130596.60645867544,13.6556,13.7066,13.65,13.7066,130596.6065
2011-05-16 10:20:00,24.22,24.26,24.16,24.19,84181.71866447729,13.7066,13.7292,13.6726,13.6896,84181.7187
2011-05-16 10:25:00,24.19,24.29,24.17,24.25,95347.56431308156,13.6896,13.7462,13.6783,13.7235,95347.5643
2011-05-16 10:30:00,24.25,24.38,24.25,24.36,132567.04980842912,13.7235,13.7971,13.7235,13.7858,132567.0498
2011-05-16 10:35:00,24.37,24.43,24.36,24.41,96661.19321291737,13.7914,13.8254,13.7858,13.8141,96661.1932
2011-05-16 10:40:00,24.41,24.51,24.38,24.45,129939.79200875752,13.8141,13.8707,13.7971,13.8367,129939.792
2011-05-16 10:45:00,24.45,24.5,24.44,24.47,105747.12643678162,13.8367,13.865,13.8311,13.848,105747.1264
2011-05-16 10:50:00,24.46,24.58,24.46,24.55,100821.01806239736,13.8424,13.9103,13.8424,13.8933,100821.0181
2011-05-16 10:55:00,24.55,24.57,24.49,24.55,128845.10125889436,13.8933,13.9046,13.8594,13.8933,128845.1013
2011-05-16 11:00:00,24.55,24.66,24.55,24.66,122824.30213464696,13.8933,13.9556,13.8933,13.9556,122824.3021
2011-05-16 11:05:00,24.65,24.7,24.6,24.63,95894.90968801314,13.9499,13.9782,13.9216,13.9386,95894.9097
2011-05-16 11:10:00,24.64,24.66,24.48,24.48,124028.46195949645,13.9442,13.9556,13.8537,13.8537,124028.462
2011-05-16 11:15:00,24.48,24.53,24.48,24.52,45758.073344280245,13.8537,13.882,13.8537,13.8763,45758.0733
2011-05-16 11:20:00,24.52,24.61,24.51,24.59,71373.83689107827,13.8763,13.9273,13.8707,13.9159,71373.8369
2011-05-16 11:25:00,24.59,24.59,24.5,24.52,87684.7290640394,13.9159,13.9159,13.865,13.8763,87684.7291
2011-05-16 11:30:00,24.52,24.53,24.46,24.47,75752.59989053092,13.8763,13.882,13.8424,13.848,75752.5999
2011-05-16 11:35:00,24.47,24.47,24.43,24.47,72140.12041598248,13.848,13.848,13.8254,13.848,72140.1204
2011-05-16 11:40:00,24.47,24.48,24.37,24.39,93814.99726327312,13.848,13.8537,13.7914,13.8028,93814.9973
2011-05-16 11:45:00,24.39,24.41,24.28,24.28,230541.87192118223,13.8028,13.8141,13.7405,13.7405,230541.8719
2011-05-16 11:50:00,24.28,24.35,24.25,24.29,84181.71866447729,13.7405,13.7801,13.7235,13.7462,84181.7187
2011-05-16 11:55:00,24.29,24.35,24.29,24.34,27257.799671592777,13.7462,13.7801,13.7462,13.7745,27257.7997
2011-05-16 12:00:00,24.34,24.35,24.29,24.3,17952.928297755883,13.7745,13.7801,13.7462,13.7518,17952.9283
2011-05-16 12:05:00,24.3,24.3,24.22,24.23,43240.28461959497,13.7518,13.7518,13.7066,13.7122,43240.2846
2011-05-16 12:10:00,24.23,24.26,24.22,24.26,39189.92884510126,13.7122,13.7292,13.7066,13.7292,39189.9288
2011-05-16 12:15:00,24.25,24.32,24.24,24.3,40613.026819923376,13.7235,13.7631,13.7179,13.7518,40613.0268
2011-05-16 12:20:00,24.3,24.34,24.29,24.34,55172.41379310345,13.7518,13.7745,13.7462,13.7745,55172.4138
2011-05-16 12:25:00,24.34,24.36,24.31,24.31,90859.3322386426,13.7745,13.7858,13.7575,13.7575,90859.3322
2011-05-16 12:30:00,24.31,24.38,24.31,24.33,88122.60536398468,13.7575,13.7971,13.7575,13.7688,88122.6054
2011-05-16 12:35:00,24.33,24.38,24.32,24.37,78379.85769020252,13.7688,13.7971,13.7631,13.7914,78379.8577
2011-05-16 12:40:00,24.36,24.42,24.34,24.34,72687.46579091407,13.7858,13.8197,13.7745,13.7745,72687.4658
2011-05-16 12:45:00,24.34,24.35,24.26,24.28,64477.28516694034,13.7745,13.7801,13.7292,13.7405,64477.2852
2011-05-16 12:50:00,24.28,24.28,24.19,24.21,84619.59496442255,13.7405,13.7405,13.6896,13.7009,84619.595
2011-05-16 12:55:00,24.22,24.22,24.13,24.14,78927.2030651341,13.7066,13.7066,13.6556,13.6613,78927.2031
2011-05-16 13:00:00,24.14,24.15,24.08,24.13,102025.17788724686,13.6613,13.6669,13.6273,13.6556,102025.1779
2011-05-16 13:05:00,24.13,24.16,24.12,24.13,96880.13136288998,13.6556,13.6726,13.65,13.6556,96880.1314
2011-05-16 13:10:00,24.13,24.19,24.12,24.16,71702.24411603723,13.6556,13.6896,13.65,13.6726,71702.2441
2011-05-16 13:15:00,24.17,24.23,24.13,24.22,47728.51669403394,13.6783,13.7122,13.6556,13.7066,47728.5167
2011-05-16 13:20:00,24.22,24.23,24.18,24.19,61740.55829228243,13.7066,13.7122,13.6839,13.6896,61740.5583
2011-05-16 13:25:00,24.19,24.21,24.16,24.19,31089.21729611385,13.6896,13.7009,13.6726,13.6896,31089.2173
2011-05-16 13:30:00,24.19,24.27,24.16,24.27,95128.62616310891,13.6896,13.7348,13.6726,13.7348,95128.6262
2011-05-16 13:35:00,24.27,24.34,24.27,24.34,61302.681992337166,13.7348,13.7745,13.7348,13.7745,61302.682
2011-05-16 13:40:00,24.34,24.38,24.33,24.34,57799.67159277504,13.7745,13.7971,13.7688,13.7745,57799.6716
2011-05-16 13:45:00,24.34,24.39,24.34,24.34,41488.7794198139,13.7745,13.8028,13.7745,13.7745,41488.7794
2011-05-16 13:50:00,24.35,24.37,24.3,24.3,26819.92337164751,13.7801,13.7914,13.7518,13.7518,26819.9234
2011-05-16 13:55:00,24.3,24.34,24.29,24.31,31636.56267104543,13.7518,13.7745,13.7462,13.7575,31636.5627
2011-05-16 14:00:00,24.31,24.34,24.26,24.34,71702.24411603723,13.7575,13.7745,13.7292,13.7745,71702.2441
2011-05-16 14:05:00,24.34,24.38,24.32,24.36,73782.15654077723,13.7745,13.7971,13.7631,13.7858,73782.1565
2011-05-16 14:10:00,24.36,24.39,24.35,24.37,70935.96059113301,13.7858,13.8028,13.7801,13.7914,70935.9606
2011-05-16 14:15:00,24.36,24.36,24.27,24.28,50574.71264367816,13.7858,13.7858,13.7348,13.7405,50574.7126
2011-05-16 14:20:00,24.29,24.29,24.15,24.2,138806.78708264916,13.7462,13.7462,13.6669,13.6952,138806.7871
2011-05-16 14:25:00,24.21,24.21,24.04,24.04,171647.50957854406,13.7009,13.7009,13.6047,13.6047,171647.5096
2011-05-16 14:30:00,24.05,24.13,24.03,24.04,194198.13902572525,13.6103,13.6556,13.599,13.6047,194198.139
2011-05-16 14:35:00,24.03,24.12,23.98,24.02,150519.978106185,13.599,13.65,13.5707,13.5934,150519.9781
2011-05-16 14:40:00,24.02,24.08,23.95,24.05,103995.62123700057,13.5934,13.6273,13.5538,13.6103,103995.6212
2011-05-16 14:45:00,24.04,24.11,24.02,24.1,90968.80131362892,13.6047,13.6443,13.5934,13.6386,90968.8013
2011-05-16 14:50:00,24.09,24.12,24.04,24.05,98412.69841269842,13.633,13.65,13.6047,13.6103,98412.6984
2011-05-16 14:55:00,24.05,24.11,24.03,24.03,113847.83798576905,13.6103,13.6443,13.599,13.599,113847.838
2011-05-16 15:00:00,24.03,24.07,24.03,24.06,149644.2255062945,13.599,13.6217,13.599,13.616,149644.2255
2011-05-16 15:05:00,24.06,24.12,24.05,24.1,96442.25506294472,13.616,13.65,13.6103,13.6386,96442.2551
2011-05-16 15:10:00,24.1,24.1,24.0,24.02,109031.1986863711,13.6386,13.6386,13.5821,13.5934,109031.1987
2011-05-16 15:15:00,24.02,24.04,23.97,24.03,185550.08210180624,13.5934,13.6047,13.5651,13.599,185550.0821
2011-05-16 15:20:00,24.03,24.04,23.98,24.02,133880.67870826492,13.599,13.6047,13.5707,13.5934,133880.6787
2011-05-16 15:25:00,24.02,24.04,24.0,24.01,135303.77668308702,13.5934,13.6047,13.5821,13.5877,135303.7767
2011-05-16 15:30:00,24.01,24.06,24.0,24.04,153694.58128078817,13.5877,13.616,13.5821,13.6047,153694.5813
2011-05-16 15:35:00,24.04,24.05,24.0,24.01,137931.03448275864,13.6047,13.6103,13.5821,13.5877,137931.0345
2011-05-16 15:40:00,24.01,24.02,23.93,23.94,213245.7580733443,13.5877,13.5934,13.5424,13.5481,213245.7581
2011-05-16 15:45:00,23.94,23.94,23.9,23.94,218062.3973727422,13.5481,13.5481,13.5255,13.5481,218062.3974
2011-05-16 15:50:00,23.94,24.04,23.92,24.03,393760.26272578,13.5481,13.6047,13.5368,13.599,393760.2627
2011-05-16 15:55:00,24.02,24.03,23.96,23.97,371319.1023535851,13.5934,13.599,13.5594,13.5651,371319.1024
2011-05-17 09:30:00,23.79,23.87,23.71,23.82,299835.79638752056,13.4632,13.5085,13.4179,13.4802,299835.7964
2011-05-17 09:35:00,23.81,23.82,23.67,23.72,160700.60207991244,13.4745,13.4802,13.3953,13.4236,160700.6021
2011-05-17 09:40:00,23.72,23.78,23.59,23.62,302681.9923371648,13.4236,13.4575,13.35,13.367,302681.9923
2011-05-17 09:45:00,23.62,23.78,23.61,23.77,147454.84400656816,13.367,13.4575,13.3613,13.4519,147454.844
2011-05-17 09:50:00,23.76,23.81,23.72,23.8,216420.36124794747,13.4462,13.4745,13.4236,13.4689,216420.3612
2011-05-17 09:55:00,23.8,23.99,23.78,23.97,248275.8620689656,13.4689,13.5764,13.4575,13.5651,248275.8621
2011-05-17 10:00:00,23.97,23.97,23.79,23.88,138149.97263273125,13.5651,13.5651,13.4632,13.5141,138149.9726
2011-05-17 10:05:00,23.89,23.97,23.8,23.86,180733.4428024084,13.5198,13.5651,13.4689,13.5028,180733.4428
2011-05-17 10:10:00,23.85,23.92,23.81,23.91,145265.4625068418,13.4972,13.5368,13.4745,13.5311,145265.4625
2011-05-17 10:15:00,23.91,24.14,23.91,24.05,207772.3043240285,13.5311,13.6613,13.5311,13.6103,207772.3043
2011-05-17 10:20:00,24.05,24.05,23.92,23.98,117569.78653530378,13.6103,13.6103,13.5368,13.5707,117569.7865
2011-05-17 10:25:00,24.0,24.08,23.98,24.03,106294.4718117132,13.5821,13.6273,13.5707,13.599,106294.4718
2011-05-17 10:30:00,24.02,24.04,23.92,23.92,94909.6880131363,13.5934,13.6047,13.5368,13.5368,94909.688
2011-05-17 10:35:00,23.92,23.98,23.91,23.98,70607.55336617406,13.5368,13.5707,13.5311,13.5707,70607.5534
2011-05-17 10:40:00,23.99,24.0,23.92,23.95,125670.4980842912,13.5764,13.5821,13.5368,13.5538,125670.4981
2011-05-17 10:45:00,23.94,23.94,23.84,23.86,124794.74548440066,13.5481,13.5481,13.4915,13.5028,124794.7455
2011-05-17 10:50:00,23.85,23.85,23.75,23.76,171538.04050355774,13.4972,13.4972,13.4406,13.4462,171538.0405
2011-05-17 10:55:00,23.76,23.77,23.65,23.68,241050.90311986863,13.4462,13.4519,13.384,13.401,241050.9031
2011-05-17 11:00:00,23.68,23.69,23.59,23.69,111986.86371100164,13.401,13.4066,13.35,13.4066,111986.8637
2011-05-17 11:05:00,23.69,23.73,23.6,23.62,200656.8144499179,13.4066,13.4293,13.3557,13.367,200656.8144
2011-05-17 11:10:00,23.61,23.71,23.58,23.71,284072.249589491,13.3613,13.4179,13.3444,13.4179,284072.2496
2011-05-17 11:15:00,23.71,23.72,23.6,23.62,214887.79419813905,13.4179,13.4236,13.3557,13.367,214887.7942
2011-05-17 11:20:00,23.63,23.72,23.62,23.62,80021.89381499727,13.3727,13.4236,13.367,13.367,80021.8938
2011-05-17 11:25:00,23.63,23.69,23.59,23.69,119649.6989600438,13.3727,13.4066,13.35,13.4066,119649.699
2011-05-17 11:30:00,23.69,23.71,23.58,23.6,150957.85440613027,13.4066,13.4179,13.3444,13.3557,150957.8544
2011-05-17 11:35:00,23.6,23.66,23.59,23.59,216529.8303229338,13.3557,13.3896,13.35,13.35,216529.8303
2011-05-17 11:40:00,23.58,23.63,23.55,23.57,322605.36398467433,13.3444,13.3727,13.3274,13.3387,322605.364
2011-05-17 11:45:00,23.56,23.64,23.55,23.64,219923.3716475096,13.333,13.3783,13.3274,13.3783,219923.3716
2011-05-17 11:50:00,23.64,23.64,23.57,23.57,108374.3842364532,13.3783,13.3783,13.3387,13.3387,108374.3842
2011-05-17 11:55:00,23.57,23.65,23.56,23.61,140010.94690749864,13.3387,13.384,13.333,13.3613,140010.9469
2011-05-17 12:00:00,23.61,23.62,23.57,23.6,70717.02244116037,13.3613,13.367,13.3387,13.3557,70717.0224
2011-05-17 12:05:00,23.6,23.6,23.49,23.51,183908.0459770115,13.3557,13.3557,13.2934,13.3048,183908.046
2011-05-17 12:10:00,23.5,23.55,23.5,23.55,176135.74165298304,13.2991,13.3274,13.2991,13.3274,176135.7417
2011-05-17 12:15:00,23.54,23.55,23.5,23.52,207224.95894909688,13.3217,13.3274,13.2991,13.3104,207224.9589
2011-05-17 12:20:00,23.52,23.61,23.5,23.6,166611.9321291735,13.3104,13.3613,13.2991,13.3557,166611.9321
2011-05-17 12:25:00,23.6,23.6,23.5,23.51,56376.57361795293,13.3557,13.3557,13.2991,13.3048,56376.5736
2011-05-17 12:30:00,23.51,23.56,23.49,23.53,56267.10454296661,13.3048,13.333,13.2934,13.3161,56267.1045
2011-05-17 12:35:00,23.53,23.54,23.5,23.53,44225.506294471816,13.3161,13.3217,13.2991,13.3161,44225.5063
2011-05-17 12:40:00,23.53,23.63,23.53,23.61,61850.02736726875,13.3161,13.3727,13.3161,13.3613,61850.0274
2011-05-17 12:45:00,23.6,23.62,23.42,23.5,186754.24192665573,13.3557,13.367,13.2538,13.2991,186754.2419
2011-05-17 12:50:00,23.5,23.52,23.45,23.46,89217.29611384784,13.2991,13.3104,13.2708,13.2765,89217.2961
2011-05-17 12:55:00,23.46,23.47,23.39,23.4,151614.66885604817,13.2765,13.2821,13.2368,13.2425,151614.6689
2011-05-17 13:00:00,23.4,23.5,23.4,23.46,121072.79693486592,13.2425,13.2991,13.2425,13.2765,121072.7969
2011-05-17 13:05:00,23.46,23.48,23.43,23.47,83196.49698960045,13.2765,13.2878,13.2595,13.2821,83196.497
2011-05-17 13:10:00,23.46,23.48,23.43,23.44,226163.1089217296,13.2765,13.2878,13.2595,13.2651,226163.1089
2011-05-17 13:15:00,23.44,23.47,23.42,23.42,88013.13628899836,13.2651,13.2821,13.2538,13.2538,88013.1363
2011-05-17 13:20:00,23.41,23.44,23.38,23.42,106622.87903667217,13.2482,13.2651,13.2312,13.2538,106622.879
2011-05-17 13:25:00,23.42,23.49,23.42,23.47,68089.76464148879,13.2538,13.2934,13.2538,13.2821,68089.7646
2011-05-17 13:30:00,23.47,23.55,23.47,23.5,124028.46195949645,13.2821,13.3274,13.2821,13.2991,124028.462
2011-05-17 13:35:00,23.5,23.5,23.42,23.42,123371.64750957854,13.2991,13.2991,13.2538,13.2538,123371.6475
2011-05-17 13:40:00,23.42,23.5,23.42,23.5,109140.6677613574,13.2538,13.2991,13.2538,13.2991,109140.6678
2011-05-17 13:45:00,23.5,23.58,23.49,23.53,159058.5659551177,13.2991,13.3444,13.2934,13.3161,159058.566
2011-05-17 13:50:00,23.54,23.55,23.51,23.51,155555.55555555556,13.3217,13.3274,13.3048,13.3048,155555.5556
2011-05-17 13:55:00,23.51,23.54,23.47,23.51,86808.97646414889,13.3048,13.3217,13.2821,13.3048,86808.9765
2011-05-17 14:00:00,23.52,23.68,23.5,23.66,165407.77230432403,13.3104,13.401,13.2991,13.3896,165407.7723
2011-05-17 14:05:00,23.66,23.73,23.66,23.72,334428.02408319653,13.3896,13.4293,13.3896,13.4236,334428.0241
2011-05-17 14:10:00,23.72,23.72,23.6,23.61,182703.886152162,13.4236,13.4236,13.3557,13.3613,182703.8862
2011-05-17 14:15:00,23.62,23.63,23.52,23.55,189162.5615763547,13.367,13.3727,13.3104,13.3274,189162.5616
2011-05-17 14:20:00,23.55,23.57,23.5,23.5,84181.71866447729,13.3274,13.3387,13.2991,13.2991,84181.7187
2011-05-17 14:25:00,23.5,23.59,23.48,23.57,107717.56978653531,13.2991,13.35,13.2878,13.3387,107717.5698
2011-05-17 14:30:00,23.57,23.6,23.55,23.56,110125.88943623428,13.3387,13.3557,13.3274,13.333,110125.8894
2011-05-17 14:35:00,23.57,23.57,23.51,23.56,53311.43951833608,13.3387,13.3387,13.3048,13.333,53311.4395
2011-05-17 14:40:00,23.56,23.57,23.45,23.45,175588.39627805146,13.333,13.3387,13.2708,13.2708,175588.3963
2011-05-17 14:45:00,23.46,23.52,23.44,23.51,149863.1636562671,13.2765,13.3104,13.2651,13.3048,149863.1637
2011-05-17 14:50:00,23.52,23.57,23.5,23.53,102463.05418719212,13.3104,13.3387,13.2991,13.3161,102463.0542
2011-05-17 14:55:00,23.52,23.59,23.51,23.59,175807.3344280241,13.3104,13.35,13.3048,13.35,175807.3344
2011-05-17 15:00:00,23.59,23.66,23.57,23.63,327093.59605911333,13.35,13.3896,13.3387,13.3727,327093.5961
2011-05-17 15:05:00,23.62,23.66,23.56,23.59,129173.50848385332,13.367,13.3896,13.333,13.35,129173.5085
2011-05-17 15:10:00,23.6,23.67,23.6,23.63,160153.25670498086,13.3557,13.3953,13.3557,13.3727,160153.2567
2011-05-17 15:15:00,23.63,23.64,23.58,23.6,148002.18938149975,13.3727,13.3783,13.3444,13.3557,148002.1894
2011-05-17 15:20:00,23.6,23.6,23.54,23.54,135303.77668308702,13.3557,13.3557,13.3217,13.3217,135303.7767
2011-05-17 15:25:00,23.55,23.6,23.52,23.57,92172.96113847838,13.3274,13.3557,13.3104,13.3387,92172.9611
2011-05-17 15:30:00,23.58,23.65,23.57,23.65,109469.07498631637,13.3444,13.384,13.3387,13.384,109469.075
2011-05-17 15:35:00,23.65,23.69,23.63,23.65,150301.03995621236,13.384,13.4066,13.3727,13.384,150301.04
2011-05-17 15:40:00,23.65,23.67,23.6,23.65,259222.7695675972,13.384,13.3953,13.3557,13.384,259222.7696
2011-05-17 15:45:00,23.64,23.72,23.62,23.67,1059003.8314176246,13.3783,13.4236,13.367,13.3953,1059003.8314
2011-05-17 15:50:00,23.68,23.68,23.59,23.63,456704.9808429119,13.401,13.401,13.35,13.3727,456704.9808
2011-05-17 15:55:00,23.63,23.67,23.61,23.66,429994.5265462507,13.3727,13.3953,13.3613,13.3896,429994.5265
2011-05-18 09:30:00,23.84,24.03,23.84,23.97,228352.490421456,13.4915,13.599,13.4915,13.5651,228352.4904
2011-05-18 09:35:00,23.95,24.16,23.95,24.13,161247.94745484402,13.5538,13.6726,13.5538,13.6556,161247.9475
2011-05-18 09:40:00,24.13,24.21,24.1,24.21,247400.109469075,13.6556,13.7009,13.6386,13.7009,247400.1095
2011-05-18 09:45:00,24.21,24.4,24.2,24.36,289107.8270388615,13.7009,13.8084,13.6952,13.7858,289107.827
2011-05-18 09:50:00,24.36,24.37,24.17,24.18,229118.77394636016,13.7858,13.7914,13.6783,13.6839,229118.7739
2011-05-18 09:55:00,24.18,24.24,24.13,24.16,187411.05637657363,13.6839,13.7179,13.6556,13.6726,187411.0564
2011-05-18 10:00:00,24.16,24.25,24.1,24.25,169348.65900383142,13.6726,13.7235,13.6386,13.7235,169348.659
2011-05-18 10:05:00,24.25,24.25,24.19,24.22,148111.65845648604,13.7235,13.7235,13.6896,13.7066,148111.6585
2011-05-18 10:10:00,24.22,24.25,24.19,24.24,104761.90476190476,13.7066,13.7235,13.6896,13.7179,104761.9048
2011-05-18 10:15:00,24.24,24.26,24.21,24.26,116365.62671045432,13.7179,13.7292,13.7009,13.7292,116365.6267
2011-05-18 10:20:00,24.25,24.29,24.2,24.2,230213.46469622327,13.7235,13.7462,13.6952,13.6952,230213.4647
2011-05-18 10:25:00,24.2,24.23,24.17,24.22,130596.60645867544,13.6952,13.7122,13.6783,13.7066,130596.6065
2011-05-18 10:30:00,24.23,24.43,24.22,24.34,503886.1521620143,13.7122,13.8254,13.7066,13.7745,503886.1522
2011-05-18 10:35:00,24.33,24.36,24.23,24.27,720306.5134099617,13.7688,13.7858,13.7122,13.7348,720306.5134
2011-05-18 10:40:00,24.28,24.31,24.21,24.29,215544.6086480569,13.7405,13.7575,13.7009,13.7462,215544.6086
2011-05-18 10:45:00,24.28,24.4,24.26,24.36,304324.0284619595,13.7405,13.8084,13.7292,13.7858,304324.0285
2011-05-18 10:50:00,24.36,24.4,24.27,24.31,90202.51778872468,13.7858,13.8084,13.7348,13.7575,90202.5178
2011-05-18 10:55:00,24.31,24.33,24.22,24.25,93267.65188834154,13.7575,13.7688,13.7066,13.7235,93267.6519
2011-05-18 11:00:00,24.27,24.37,24.27,24.35,124794.74548440066,13.7348,13.7914,13.7348,13.7801,124794.7455
2011-05-18 11:05:00,24.35,24.39,24.25,24.25,197482.2112753148,13.7801,13.8028,13.7235,13.7235,197482.2113
2011-05-18 11:10:00,24.25,24.29,24.21,24.29,110454.29666119322,13.7235,13.7462,13.7009,13.7462,110454.2967
2011-05-18 11:15:00,24.29,24.29,24.23,24.24,78051.45046524357,13.7462,13.7462,13.7122,13.7179,78051.4505
2011-05-18 11:20:00,24.24,24.24,24.13,24.13,105199.78106185004,13.7179,13.7179,13.6556,13.6556,105199.7811
2011-05-18 11:25:00,24.13,24.23,24.1,24.19,105090.31198686371,13.6556,13.7122,13.6386,13.6896,105090.312
2011-05-18 11:30:00,24.2,24.24,24.16,24.18,74548.44006568145,13.6952,13.7179,13.6726,13.6839,74548.4401
2011-05-18 11:35:00,24.18,24.25,24.13,24.24,121948.54953475644,13.6839,13.7235,13.6556,13.7179,121948.5495
2011-05-18 11:40:00,24.24,24.3,24.24,24.3,67323.48111658456,13.7179,13.7518,13.7179,13.7518,67323.4811
2011-05-18 11:45:00,24.3,24.33,24.29,24.33,54625.06841817187,13.7518,13.7688,13.7462,13.7688,54625.0684
2011-05-18 11:50:00,24.33,24.36,24.32,24.34,77504.10509031199,13.7688,13.7858,13.7631,13.7745,77504.1051
2011-05-18 11:55:00,24.34,24.4,24.34,24.4,34701.69677066229,13.7745,13.8084,13.7745,13.8084,34701.6968
2011-05-18 12:00:00,24.4,24.42,24.39,24.39,71921.18226600986,13.8084,13.8197,13.8028,13.8028,71921.1823
2011-05-18 12:05:00,24.39,24.39,24.31,24.33,74548.44006568145,13.8028,13.8028,13.7575,13.7688,74548.4401
2011-05-18 12:10:00,24.33,24.38,24.32,24.38,62397.37274220033,13.7688,13.7971,13.7631,13.7971,62397.3727
2011-05-18 12:15:00,24.38,24.39,24.34,24.36,128626.16310892174,13.7971,13.8028,13.7745,13.7858,128626.1631
2011-05-18 12:20:00,24.36,24.37,24.34,24.35,46743.29501915709,13.7858,13.7914,13.7745,13.7801,46743.295
2011-05-18 12:25:00,24.35,24.35,24.29,24.3,157088.12260536398,13.7801,13.7801,13.7462,13.7518,157088.1226
2011-05-18 12:30:00,24.3,24.35,24.29,24.33,115599.34318555008,13.7518,13.7801,13.7462,13.7688,115599.3432
2011-05-18 12:35:00,24.32,24.33,24.26,24.27,77832.51231527094,13.7631,13.7688,13.7292,13.7348,77832.5123
2011-05-18 12:40:00,24.27,24.31,24.25,24.3,47181.17131910235,13.7348,13.7575,13.7235,13.7518,47181.1713
2011-05-18 12:45:00,24.3,24.31,24.25,24.27,289107.8270388615,13.7518,13.7575,13.7235,13.7348,289107.827
2011-05-18 12:50:00,24.27,24.3,24.23,24.24,168035.03010399564,13.7348,13.7518,13.7122,13.7179,168035.0301
2011-05-18 12:55:00,24.24,24.29,24.23,24.27,83196.49698960045,13.7179,13.7462,13.7122,13.7348,83196.497
2011-05-18 13:00:00,24.26,24.39,24.26,24.39,77285.16694033936,13.7292,13.8028,13.7292,13.8028,77285.1669
2011-05-18 13:05:00,24.39,24.44,24.37,24.44,78270.3886152162,13.8028,13.8311,13.7914,13.8311,78270.3886
2011-05-18 13:10:00,24.44,24.46,24.42,24.43,91297.20853858785,13.8311,13.8424,13.8197,13.8254,91297.2085
2011-05-18 13:15:00,24.43,24.43,24.36,24.37,95238.09523809524,13.8254,13.8254,13.7858,13.7914,95238.0952
2011-05-18 13:20:00,24.38,24.39,24.33,24.34,76956.75971538041,13.7971,13.8028,13.7688,13.7745,76956.7597
2011-05-18 13:25:00,24.34,24.35,24.29,24.34,101587.3015873016,13.7745,13.7801,13.7462,13.7745,101587.3016
2011-05-18 13:30:00,24.34,24.34,24.28,24.3,44553.91351943076,13.7745,13.7745,13.7405,13.7518,44553.9135
2011-05-18 13:35:00,24.3,24.32,24.27,24.28,59003.831417624526,13.7518,13.7631,13.7348,13.7405,59003.8314
2011-05-18 13:40:00,24.28,24.34,24.28,24.33,42474.00109469075,13.7405,13.7745,13.7405,13.7688,42474.0011
2011-05-18 13:45:00,24.33,24.39,24.33,24.37,95566.5024630542,13.7688,13.8028,13.7688,13.7914,95566.5025
2011-05-18 13:50:00,24.36,24.41,24.35,24.4,83196.49698960045,13.7858,13.8141,13.7801,13.8084,83196.497
2011-05-18 13:55:00,24.41,24.48,24.41,24.42,123481.11658456486,13.8141,13.8537,13.8141,13.8197,123481.1166
2011-05-18 14:00:00,24.42,24.42,24.33,24.33,105418.71921182268,13.8197,13.8197,13.7688,13.7688,105418.7192
2011-05-18 14:05:00,24.34,24.41,24.32,24.32,169567.59715380406,13.7745,13.8141,13.7631,13.7631,169567.5972
2011-05-18 14:10:00,24.33,24.33,24.27,24.28,115161.46688560482,13.7688,13.7688,13.7348,13.7405,115161.4669
2011-05-18 14:15:00,24.27,24.28,24.22,24.26,84619.59496442255,13.7348,13.7405,13.7066,13.7292,84619.595
2011-05-18 14:20:00,24.25,24.29,24.17,24.18,113191.02353585113,13.7235,13.7462,13.6783,13.6839,113191.0235
2011-05-18 14:25:00,24.17,24.22,24.13,24.19,103448.27586206896,13.6783,13.7066,13.6556,13.6896,103448.2759
2011-05-18 14:30:00,24.18,24.22,24.17,24.21,74001.09469074987,13.6839,13.7066,13.6783,13.7009,74001.0947
2011-05-18 14:35:00,24.21,24.23,24.13,24.14,68527.64094143405,13.7009,13.7122,13.6556,13.6613,68527.6409
2011-05-18 14:40:00,24.14,24.15,24.11,24.14,140777.23043240284,13.6613,13.6669,13.6443,13.6613,140777.2304
2011-05-18 14:45:00,24.14,24.16,24.07,24.08,86699.50738916257,13.6613,13.6726,13.6217,13.6273,86699.5074
2011-05-18 14:50:00,24.08,24.09,24.04,24.05,61850.02736726875,13.6273,13.633,13.6047,13.6103,61850.0274
2011-05-18 14:55:00,24.04,24.07,24.02,24.06,178215.65407772304,13.6047,13.6217,13.5934,13.616,178215.6541
2011-05-18 15:00:00,24.06,24.1,24.03,24.1,100711.54898741106,13.616,13.6386,13.599,13.6386,100711.549
2011-05-18 15:05:00,24.1,24.13,24.08,24.09,155993.43185550082,13.6386,13.6556,13.6273,13.633,155993.4319
2011-05-18 15:10:00,24.1,24.14,24.09,24.12,83415.43513957308,13.6386,13.6613,13.633,13.65,83415.4351
2011-05-18 15:15:00,24.12,24.15,24.11,24.15,98631.63656267105,13.65,13.6669,13.6443,13.6669,98631.6366
2011-05-18 15:20:00,24.14,24.15,24.13,24.15,82868.0897646415,13.6613,13.6669,13.6556,13.6669,82868.0898
2011-05-18 15:25:00,24.15,24.16,24.13,24.15,136507.9365079365,13.6669,13.6726,13.6556,13.6669,136507.9365
2011-05-18 15:30:00,24.15,24.22,24.14,24.19,197591.68035030103,13.6669,13.7066,13.6613,13.6896,197591.6804
2011-05-18 15:35:00,24.19,24.26,24.18,24.26,171647.50957854406,13.6896,13.7292,13.6839,13.7292,171647.5096
2011-05-18 15:40:00,24.25,24.29,24.24,24.28,234482.75862068965,13.7235,13.7462,13.7179,13.7405,234482.7586
2011-05-18 15:45:00,24.28,24.31,24.27,24.3,209304.8713738369,13.7405,13.7575,13.7348,13.7518,209304.8714
2011-05-18 15:50:00,24.31,24.34,24.28,24.31,280678.7082649152,13.7575,13.7745,13.7405,13.7575,280678.7083
2011-05-18 15:55:00,24.31,24.32,24.25,24.27,320963.3278598796,13.7575,13.7631,13.7235,13.7348,320963.3279
2011-05-19 09:30:00,24.46,24.53,24.45,24.47,116694.03393541324,13.8424,13.882,13.8367,13.848,116694.0339
2011-05-19 09:35:00,24.48,24.51,24.39,24.45,128735.63218390803,13.8537,13.8707,13.8028,13.8367,128735.6322
2011-05-19 09:40:00,24.45,24.45,24.34,24.35,138368.9107827039,13.8367,13.8367,13.7745,13.7801,138368.9108
2011-05-19 09:45:00,24.35,24.36,24.18,24.24,181171.3191023536,13.7801,13.7858,13.6839,13.7179,181171.3191
2011-05-19 09:50:00,24.24,24.31,24.22,24.27,103229.33771209634,13.7179,13.7575,13.7066,13.7348,103229.3377
2011-05-19 09:55:00,24.28,24.32,24.2,24.24,126327.3125342091,13.7405,13.7631,13.6952,13.7179,126327.3125
2011-05-19 10:00:00,24.25,24.25,24.03,24.22,177230.4324028462,13.7235,13.7235,13.599,13.7066,177230.4324
2011-05-19 10:05:00,24.22,24.24,24.13,24.2,210399.56212370007,13.7066,13.7179,13.6556,13.6952,210399.5621
2011-05-19 10:10:00,24.21,24.22,24.07,24.11,207224.95894909688,13.7009,13.7066,13.6217,13.6443,207224.9589
2011-05-19 10:15:00,24.11,24.15,24.06,24.15,96004.37876299946,13.6443,13.6669,13.616,13.6669,96004.3788
2011-05-19 10:20:00,24.14,24.2,24.13,24.15,81992.33716475096,13.6613,13.6952,13.6556,13.6669,81992.3372
2011-05-19 10:25:00,24.15,24.17,24.13,24.17,59879.58401751505,13.6669,13.6783,13.6556,13.6783,59879.584
2011-05-19 10:30:00,24.17,24.18,24.11,24.17,112096.33278598796,13.6783,13.6839,13.6443,13.6783,112096.3328
2011-05-19 10:35:00,24.17,24.22,24.15,24.19,121729.6113847838,13.6783,13.7066,13.6669,13.6896,121729.6114
2011-05-19 10:40:00,24.2,24.24,24.11,24.11,170662.28790366722,13.6952,13.7179,13.6443,13.6443,170662.2879
2011-05-19 10:45:00,24.11,24.12,24.03,24.1,90530.92501368363,13.6443,13.65,13.599,13.6386,90530.925
2011-05-19 10:50:00,24.1,24.11,24.0,24.0,60426.92939244663,13.6386,13.6443,13.5821,13.5821,60426.9294
2011-05-19 10:55:00,24.0,24.08,23.98,24.04,91297.20853858785,13.5821,13.6273,13.5707,13.6047,91297.2085
2011-05-19 11:00:00,24.03,24.17,24.0,24.15,125889.43623426382,13.599,13.6783,13.5821,13.6669,125889.4362
2011-05-19 11:05:00,24.15,24.18,24.07,24.07,86042.69293924466,13.6669,13.6839,13.6217,13.6217,86042.6929
2011-05-19 11:10:00,24.06,24.07,23.97,24.03,127312.53420908592,13.616,13.6217,13.5651,13.599,127312.5342
2011-05-19 11:15:00,24.02,24.07,23.97,24.02,89874.11056376575,13.5934,13.6217,13.5651,13.5934,89874.1106
2011-05-19 11:20:00,24.02,24.05,23.96,23.97,63601.53256704981,13.5934,13.6103,13.5594,13.5651,63601.5326
2011-05-19 11:25:00,23.97,24.01,23.94,23.98,95347.56431308156,13.5651,13.5877,13.5481,13.5707,95347.5643
2011-05-19 11:30:00,23.98,24.04,23.98,23.99,71702.24411603723,13.5707,13.6047,13.5707,13.5764,71702.2441
2011-05-19 11:35:00,23.99,24.17,23.99,24.12,158949.09688013137,13.5764,13.6783,13.5764,13.65,158949.0969
2011-05-19 11:40:00,24.13,24.13,24.06,24.1,70060.20799124248,13.6556,13.6556,13.616,13.6386,70060.208
2011-05-19 11:45:00,24.09,24.11,24.05,24.08,65243.56869184456,13.633,13.6443,13.6103,13.6273,65243.5687
2011-05-19 11:50:00,24.08,24.15,24.07,24.11,70279.14614121511,13.6273,13.6669,13.6217,13.6443,70279.1461
2011-05-19 11:55:00,24.1,24.11,24.06,24.11,34592.227695675974,13.6386,13.6443,13.616,13.6443,34592.2277
2011-05-19 12:00:00,24.1,24.13,24.09,24.12,99178.98193760264,13.6386,13.6556,13.633,13.65,99178.9819
2011-05-19 12:05:00,24.12,24.19,24.1,24.19,125232.62178434592,13.65,13.6896,13.6386,13.6896,125232.6218
2011-05-19 12:10:00,24.18,24.25,24.17,24.24,60317.46031746032,13.6839,13.7235,13.6783,13.7179,60317.4603
2011-05-19 12:15:00,24.24,24.24,24.22,24.24,35139.57307060756,13.7179,13.7179,13.7066,13.7179,35139.5731
2011-05-19 12:20:00,24.24,24.27,24.22,24.22,48166.3929939792,13.7179,13.7348,13.7066,13.7066,48166.393
2011-05-19 12:25:00,24.22,24.28,24.18,24.24,55719.75916803503,13.7066,13.7405,13.6839,13.7179,55719.7592
2011-05-19 12:30:00,24.24,24.3,24.24,24.27,93486.5900383142,13.7179,13.7518,13.7179,13.7348,93486.59
2011-05-19 12:35:00,24.25,24.27,24.21,24.25,78708.26491516148,13.7235,13.7348,13.7009,13.7235,78708.2649
2011-05-19 12:40:00,24.25,24.26,24.23,24.23,36781.6091954023,13.7235,13.7292,13.7122,13.7122,36781.6092
2011-05-19 12:45:00,24.23,24.24,24.19,24.21,73672.68746579092,13.7122,13.7179,13.6896,13.7009,73672.6875
2011-05-19 12:50:00,24.21,24.21,24.17,24.2,43787.62999452655,13.7009,13.7009,13.6783,13.6952,43787.63
2011-05-19 12:55:00,24.2,24.22,24.17,24.22,75752.59989053092,13.6952,13.7066,13.6783,13.7066,75752.5999
2011-05-19 13:00:00,24.21,24.3,24.21,24.27,134428.0240831965,13.7009,13.7518,13.7009,13.7348,134428.0241
2011-05-19 13:05:00,24.27,24.3,24.26,24.3,55500.8210180624,13.7348,13.7518,13.7292,13.7518,55500.821
2011-05-19 13:10:00,24.3,24.33,24.26,24.33,70717.02244116037,13.7518,13.7688,13.7292,13.7688,70717.0224
2011-05-19 13:15:00,24.32,24.35,24.28,24.34,44663.38259441708,13.7631,13.7801,13.7405,13.7745,44663.3826
2011-05-19 13:20:00,24.34,24.36,24.27,24.27,50465.24356869185,13.7745,13.7858,13.7348,13.7348,50465.2436
2011-05-19 13:25:00,24.27,24.28,24.24,24.26,32402.846195949645,13.7348,13.7405,13.7179,13.7292,32402.8462
2011-05-19 13:30:00,24.25,24.27,24.24,24.26,55172.41379310345,13.7235,13.7348,13.7179,13.7292,55172.4138
2011-05-19 13:35:00,24.26,24.27,24.21,24.21,40284.61959496442,13.7292,13.7348,13.7009,13.7009,40284.6196
2011-05-19 13:40:00,24.21,24.22,24.18,24.2,96004.37876299946,13.7009,13.7066,13.6839,13.6952,96004.3788
2011-05-19 13:45:00,24.2,24.24,24.18,24.23,50793.6507936508,13.6952,13.7179,13.6839,13.7122,50793.6508
2011-05-19 13:50:00,24.23,24.24,24.19,24.2,36453.20197044335,13.7122,13.7179,13.6896,13.6952,36453.202
2011-05-19 13:55:00,24.21,24.27,24.21,24.24,91297.20853858785,13.7009,13.7348,13.7009,13.7179,91297.2085
2011-05-19 14:00:00,24.24,24.25,24.17,24.18,57580.73344280241,13.7179,13.7235,13.6783,13.6839,57580.7334
2011-05-19 14:05:00,24.18,24.2,24.15,24.15,62178.4345922277,13.6839,13.6952,13.6669,13.6669,62178.4346
2011-05-19 14:10:00,24.15,24.17,24.09,24.09,98850.57471264368,13.6669,13.6783,13.633,13.633,98850.5747
2011-05-19 14:15:00,24.1,24.13,24.04,24.08,151286.26163108923,13.6386,13.6556,13.6047,13.6273,151286.2616
2011-05-19 14:20:00,24.09,24.13,24.07,24.08,43897.099069512864,13.633,13.6556,13.6217,13.6273,43897.0991
2011-05-19 14:25:00,24.08,24.1,24.03,24.06,89764.64148877942,13.6273,13.6386,13.599,13.616,89764.6415
2011-05-19 14:30:00,24.05,24.08,24.03,24.04,112753.14723590588,13.6103,13.6273,13.599,13.6047,112753.1472
2011-05-19 14:35:00,24.05,24.08,24.04,24.06,81335.52271483306,13.6103,13.6273,13.6047,13.616,81335.5227
2011-05-19 14:40:00,24.06,24.08,23.99,24.01,220142.30979748224,13.616,13.6273,13.5764,13.5877,220142.3098
2011-05-19 14:45:00,24.02,24.03,23.99,24.03,67761.35741652983,13.5934,13.599,13.5764,13.599,67761.3574
2011-05-19 14:50:00,24.03,24.09,24.02,24.04,158511.2205801861,13.599,13.633,13.5934,13.6047,158511.2206
2011-05-19 14:55:00,24.04,24.08,24.03,24.08,68856.048166393,13.6047,13.6273,13.599,13.6273,68856.0482
2011-05-19 15:00:00,24.07,24.17,24.07,24.12,114395.1833607006,13.6217,13.6783,13.6217,13.65,114395.1834
2011-05-19 15:05:00,24.13,24.14,24.12,24.13,108374.3842364532,13.6556,13.6613,13.65,13.6556,108374.3842
2011-05-19 15:10:00,24.14,24.15,24.11,24.12,87356.32183908047,13.6613,13.6669,13.6443,13.65,87356.3218
2011-05-19 15:15:00,24.13,24.15,24.1,24.14,66119.32129173509,13.6556,13.6669,13.6386,13.6613,66119.3213
2011-05-19 15:20:00,24.14,24.2,24.13,24.15,66995.07389162562,13.6613,13.6952,13.6556,13.6669,66995.0739
2011-05-19 15:25:00,24.16,24.17,24.14,24.14,73672.68746579092,13.6726,13.6783,13.6613,13.6613,73672.6875
2011-05-19 15:30:00,24.15,24.16,24.12,24.13,106403.9408866995,13.6669,13.6726,13.65,13.6556,106403.9409
2011-05-19 15:35:00,24.14,24.16,24.12,24.16,69622.33169129721,13.6613,13.6726,13.65,13.6726,69622.3317
2011-05-19 15:40:00,24.16,24.17,24.11,24.13,121510.67323481115,13.6726,13.6783,13.6443,13.6556,121510.6732
2011-05-19 15:45:00,24.13,24.15,24.11,24.14,215216.201423098,13.6556,13.6669,13.6443,13.6613,215216.2014
2011-05-19 15:50:00,24.14,24.21,24.13,24.2,227038.86152162016,13.6613,13.7009,13.6556,13.6952,227038.8615
2011-05-19 15:55:00,24.2,24.23,24.19,24.22,350082.10180623975,13.6952,13.7122,13.6896,13.7066,350082.1018
2011-05-20 09:30:00,24.22,24.26,24.12,24.13,269731.8007662836,13.7066,13.7292,13.65,13.6556,269731.8008
2011-05-20 09:35:00,24.12,24.15,24.0,24.13,242474.0010946908,13.65,13.6669,13.5821,13.6556,242474.0011
2011-05-20 09:40:00,24.14,24.16,23.9,23.92,234044.8823207444,13.6613,13.6726,13.5255,13.5368,234044.8823
2011-05-20 09:45:00,23.92,23.94,23.86,23.9,255391.3519430761,13.5368,13.5481,13.5028,13.5255,255391.3519
2011-05-20 09:50:00,23.91,23.93,23.79,23.79,140339.35413245758,13.5311,13.5424,13.4632,13.4632,140339.3541
2011-05-20 09:55:00,23.79,23.91,23.77,23.85,130158.73015873016,13.4632,13.5311,13.4519,13.4972,130158.7302
2011-05-20 10:00:00,23.85,24.0,23.81,23.93,181499.72632731253,13.4972,13.5821,13.4745,13.5424,181499.7263
2011-05-20 10:05:00,23.94,23.95,23.86,23.88,88451.01258894363,13.5481,13.5538,13.5028,13.5141,88451.0126
2011-05-20 10:10:00,23.87,23.91,23.81,23.81,177996.71592775045,13.5085,13.5311,13.4745,13.4745,177996.7159
2011-05-20 10:15:00,23.81,23.91,23.78,23.9,155446.08648056924,13.4745,13.5311,13.4575,13.5255,155446.0865
2011-05-20 10:20:00,23.9,23.92,23.84,23.88,84838.53311439519,13.5255,13.5368,13.4915,13.5141,84838.5331
2011-05-20 10:25:00,23.89,23.96,23.85,23.92,187520.52545155995,13.5198,13.5594,13.4972,13.5368,187520.5255
2011-05-20 10:30:00,23.92,23.95,23.85,23.87,115051.9978106185,13.5368,13.5538,13.4972,13.5085,115051.9978
2011-05-20 10:35:00,23.88,23.89,23.81,23.85,112753.14723590588,13.5141,13.5198,13.4745,13.4972,112753.1472
2011-05-20 10:40:00,23.85,23.89,23.81,23.81,128626.16310892174,13.4972,13.5198,13.4745,13.4745,128626.1631
2011-05-20 10:45:00,23.81,23.81,23.69,23.74,247619.04761904763,13.4745,13.4745,13.4066,13.4349,247619.0476
2011-05-20 10:50:00,23.74,23.8,23.73,23.76,136070.06020799125,13.4349,13.4689,13.4293,13.4462,136070.0602
2011-05-20 10:55:00,23.77,23.77,23.67,23.75,115708.8122605364,13.4519,13.4519,13.3953,13.4406,115708.8123
2011-05-20 11:00:00,23.76,23.84,23.73,23.84,200109.46907498632,13.4462,13.4915,13.4293,13.4915,200109.4691
2011-05-20 11:05:00,23.84,23.91,23.84,23.91,130706.07553366174,13.4915,13.5311,13.4915,13.5311,130706.0755
2011-05-20 11:10:00,23.91,24.0,23.91,23.94,162561.5763546798,13.5311,13.5821,13.5311,13.5481,162561.5764
2011-05-20 11:15:00,23.94,23.98,23.88,23.97,107936.50793650794,13.5481,13.5707,13.5141,13.5651,107936.5079
2011-05-20 11:20:00,23.97,23.98,23.89,23.91,156431.30815544608,13.5651,13.5707,13.5198,13.5311,156431.3082
2011-05-20 11:25:00,23.92,23.94,23.89,23.93,96880.13136288998,13.5368,13.5481,13.5198,13.5424,96880.1314
2011-05-20 11:30:00,23.93,24.01,23.92,23.99,134865.90038314176,13.5424,13.5877,13.5368,13.5764,134865.9004
2011-05-20 11:35:00,23.99,24.06,23.99,24.01,77066.22879036673,13.5764,13.616,13.5764,13.5877,77066.2288
2011-05-20 11:40:00,24.01,24.03,23.97,23.98,68856.048166393,13.5877,13.599,13.5651,13.5707,68856.0482
2011-05-20 11:45:00,23.99,24.03,23.96,23.98,147016.96770662288,13.5764,13.599,13.5594,13.5707,147016.9677
2011-05-20 11:50:00,23.98,24.01,23.95,23.96,98631.63656267105,13.5707,13.5877,13.5538,13.5594,98631.6366
2011-05-20 11:55:00,23.97,24.0,23.94,23.97,48713.73836891079,13.5651,13.5821,13.5481,13.5651,48713.7384
2011-05-20 12:00:00,23.97,24.05,23.97,24.03,63601.53256704981,13.5651,13.6103,13.5651,13.599,63601.5326
2011-05-20 12:05:00,24.03,24.04,23.96,23.99,98084.29118773948,13.599,13.6047,13.5594,13.5764,98084.2912
2011-05-20 12:10:00,23.98,24.02,23.94,24.0,65462.50684181719,13.5707,13.5934,13.5481,13.5821,65462.5068
2011-05-20 12:15:00,24.0,24.05,23.99,24.02,99726.3273125342,13.5821,13.6103,13.5764,13.5934,99726.3273
2011-05-20 12:20:00,24.01,24.08,24.0,24.06,137383.68910782706,13.5877,13.6273,13.5821,13.616,137383.6891
2011-05-20 12:25:00,24.06,24.13,24.04,24.13,98303.2293377121,13.616,13.6556,13.6047,13.6556,98303.2293
2011-05-20 12:30:00,24.13,24.18,24.13,24.15,99616.8582375479,13.6556,13.6839,13.6556,13.6669,99616.8582
2011-05-20 12:35:00,24.15,24.21,24.13,24.19,79474.54844006569,13.6669,13.7009,13.6556,13.6896,79474.5484
2011-05-20 12:40:00,24.2,24.23,24.14,24.15,98084.29118773948,13.6952,13.7122,13.6613,13.6669,98084.2912
2011-05-20 12:45:00,24.15,24.16,24.12,24.12,66338.25944170772,13.6669,13.6726,13.65,13.65,66338.2594
2011-05-20 12:50:00,24.12,24.13,24.08,24.09,119321.29173508484,13.65,13.6556,13.6273,13.633,119321.2917
2011-05-20 12:55:00,24.08,24.09,24.03,24.03,43568.69184455391,13.6273,13.633,13.599,13.599,43568.6918
2011-05-20 13:00:00,24.05,24.08,24.04,24.06,39737.27422003284,13.6103,13.6273,13.6047,13.616,39737.2742
2011-05-20 13:05:00,24.06,24.08,24.03,24.04,51669.403393541324,13.616,13.6273,13.599,13.6047,51669.4034
2011-05-20 13:10:00,24.04,24.04,24.01,24.03,35686.91844553914,13.6047,13.6047,13.5877,13.599,35686.9184
2011-05-20 13:15:00,24.03,24.08,24.01,24.06,53968.25396825397,13.599,13.6273,13.5877,13.616,53968.254
2011-05-20 13:20:00,24.06,24.11,24.03,24.09,66995.07389162562,13.616,13.6443,13.599,13.633,66995.0739
2011-05-20 13:25:00,24.09,24.11,24.06,24.09,52764.09414340449,13.633,13.6443,13.616,13.633,52764.0941
2011-05-20 13:30:00,24.09,24.15,24.08,24.14,63273.12534209086,13.633,13.6669,13.6273,13.6613,63273.1253
2011-05-20 13:35:00,24.13,24.15,24.1,24.12,39518.336070060206,13.6556,13.6669,13.6386,13.65,39518.3361
2011-05-20 13:40:00,24.13,24.13,24.06,24.09,33169.12972085386,13.6556,13.6556,13.616,13.633,33169.1297
2011-05-20 13:45:00,24.09,24.11,24.07,24.08,31089.21729611385,13.633,13.6443,13.6217,13.6273,31089.2173
2011-05-20 13:50:00,24.09,24.09,24.03,24.04,22222.222222222223,13.633,13.633,13.599,13.6047,22222.2222
2011-05-20 13:55:00,24.03,24.06,24.02,24.06,41707.71756978654,13.599,13.616,13.5934,13.616,41707.7176
2011-05-20 14:00:00,24.06,24.09,24.03,24.05,82211.27531472359,13.616,13.633,13.599,13.6103,82211.2753
2011-05-20 14:05:00,24.05,24.09,24.03,24.03,62068.96551724138,13.6103,13.633,13.599,13.599,62068.9655
2011-05-20 14:10:00,24.03,24.07,24.03,24.06,139354.13245758074,13.599,13.6217,13.599,13.616,139354.1325
2011-05-20 14:15:00,24.06,24.1,24.05,24.09,109031.1986863711,13.616,13.6386,13.6103,13.633,109031.1987
2011-05-20 14:20:00,24.09,24.09,24.04,24.06,52764.09414340449,13.633,13.633,13.6047,13.616,52764.0941
2011-05-20 14:25:00,24.06,24.08,24.05,24.06,65900.38314176246,13.616,13.6273,13.6103,13.616,65900.3831
2011-05-20 14:30:00,24.07,24.08,24.05,24.06,68308.70279146142,13.6217,13.6273,13.6103,13.616,68308.7028
2011-05-20 14:35:00,24.06,24.08,24.05,24.08,69074.98631636563,13.616,13.6273,13.6103,13.6273,69074.9863
2011-05-20 14:40:00,24.08,24.08,24.05,24.07,86042.69293924466,13.6273,13.6273,13.6103,13.6217,86042.6929
2011-05-20 14:45:00,24.07,24.08,24.05,24.06,66885.6048166393,13.6217,13.6273,13.6103,13.616,66885.6048
2011-05-20 14:50:00,24.05,24.08,24.05,24.06,38752.052545156,13.6103,13.6273,13.6103,13.616,38752.0525
2011-05-20 14:55:00,24.06,24.06,23.96,23.97,120087.57525998904,13.616,13.616,13.5594,13.5651,120087.5753
2011-05-20 15:00:00,23.97,23.99,23.95,23.98,115489.87411056376,13.5651,13.5764,13.5538,13.5707,115489.8741
2011-05-20 15:05:00,23.97,24.01,23.94,23.94,137274.22003284073,13.5651,13.5877,13.5481,13.5481,137274.22
2011-05-20 15:10:00,23.95,23.99,23.94,23.96,129720.8538587849,13.5538,13.5764,13.5481,13.5594,129720.8539
2011-05-20 15:15:00,23.96,23.97,23.93,23.94,99616.8582375479,13.5594,13.5651,13.5424,13.5481,99616.8582
2011-05-20 15:20:00,23.93,23.99,23.93,23.96,156650.24630541872,13.5424,13.5764,13.5424,13.5594,156650.2463
2011-05-20 15:25:00,23.96,23.99,23.95,23.96,69184.45539135195,13.5594,13.5764,13.5538,13.5594,69184.4554
2011-05-20 15:30:00,23.96,23.99,23.93,23.98,165079.3650793651,13.5594,13.5764,13.5424,13.5707,165079.3651
2011-05-20 15:35:00,23.98,23.98,23.91,23.92,157416.52983032295,13.5707,13.5707,13.5311,13.5368,157416.5298
2011-05-20 15:40:00,23.92,23.93,23.85,23.88,278379.85769020254,13.5368,13.5424,13.4972,13.5141,278379.8577
2011-05-20 15:45:00,23.87,23.88,23.81,23.82,235577.4493705528,13.5085,13.5141,13.4745,13.4802,235577.4494
2011-05-20 15:50:00,23.82,23.82,23.72,23.74,432621.7843459223,13.4802,13.4802,13.4236,13.4349,432621.7843
2011-05-20 15:55:00,23.73,23.78,23.73,23.78,1057361.79529283,13.4293,13.4575,13.4293,13.4575,1057361.7953
2011-05-23 09:30:00,23.49,23.49,23.03,23.19,466885.6048166393,13.2934,13.2934,13.0331,13.1237,466885.6048
2011-05-23 09:35:00,23.18,23.25,23.11,23.23,256814.4499178982,13.118,13.1576,13.0784,13.1463,256814.4499
2011-05-23 09:40:00,23.23,23.28,23.21,23.24,114942.5287356322,13.1463,13.1746,13.135,13.152,114942.5287
2011-05-23 09:45:00,23.25,23.34,23.21,23.33,200656.8144499179,13.1576,13.2085,13.135,13.2029,200656.8144
2011-05-23 09:50:00,23.33,23.34,23.22,23.23,111439.51833607006,13.2029,13.2085,13.1406,13.1463,111439.5183
2011-05-23 09:55:00,23.22,23.29,23.18,23.26,115708.8122605364,13.1406,13.1802,13.118,13.1633,115708.8123
2011-05-23 10:00:00,23.27,23.3,23.23,23.28,153366.17405582924,13.1689,13.1859,13.1463,13.1746,153366.1741
2011-05-23 10:05:00,23.28,23.31,23.25,23.29,97318.00766283524,13.1746,13.1916,13.1576,13.1802,97318.0077
2011-05-23 10:10:00,23.29,23.32,23.26,23.29,99288.45101258896,13.1802,13.1972,13.1633,13.1802,99288.451
2011-05-23 10:15:00,23.29,23.3,23.2,23.23,122933.77120963328,13.1802,13.1859,13.1293,13.1463,122933.7712
2011-05-23 10:20:00,23.23,23.28,23.19,23.28,160153.25670498086,13.1463,13.1746,13.1237,13.1746,160153.2567
2011-05-23 10:25:00,23.26,23.31,23.25,23.3,126436.7816091954,13.1633,13.1916,13.1576,13.1859,126436.7816
2011-05-23 10:30:00,23.3,23.45,23.3,23.42,118555.00821018063,13.1859,13.2708,13.1859,13.2538,118555.0082
2011-05-23 10:35:00,23.42,23.45,23.38,23.4,74438.97099069513,13.2538,13.2708,13.2312,13.2425,74438.971
2011-05-23 10:40:00,23.39,23.4,23.35,23.38,56486.04269293925,13.2368,13.2425,13.2142,13.2312,56486.0427
2011-05-23 10:45:00,23.39,23.41,23.3,23.32,71592.7750410509,13.2368,13.2482,13.1859,13.1972,71592.775
2011-05-23 10:50:00,23.31,23.41,23.29,23.36,88122.60536398468,13.1916,13.2482,13.1802,13.2199,88122.6054
2011-05-23 10:55:00,23.37,23.41,23.3,23.34,133442.8024083197,13.2255,13.2482,13.1859,13.2085,133442.8024
2011-05-23 11:00:00,23.33,23.45,23.33,23.45,116694.03393541324,13.2029,13.2708,13.2029,13.2708,116694.0339
2011-05-23 11:05:00,23.45,23.46,23.33,23.4,69512.8626163109,13.2708,13.2765,13.2029,13.2425,69512.8626
2011-05-23 11:10:00,23.41,23.42,23.34,23.34,63273.12534209086,13.2482,13.2538,13.2085,13.2085,63273.1253
2011-05-23 11:15:00,23.34,23.36,23.3,23.31,93048.71373836893,13.2085,13.2199,13.1859,13.1916,93048.7137
2011-05-23 11:20:00,23.31,23.33,23.28,23.3,78927.2030651341,13.1916,13.2029,13.1746,13.1859,78927.2031
2011-05-23 11:25:00,23.3,23.34,23.29,23.3,41926.65571975917,13.1859,13.2085,13.1802,13.1859,41926.6557
2011-05-23 11:30:00,23.31,23.32,23.28,23.3,68418.17186644774,13.1916,13.1972,13.1746,13.1859,68418.1719
2011-05-23 11:35:00,23.29,23.3,23.2,23.23,101258.89436234265,13.1802,13.1859,13.1293,13.1463,101258.8944
2011-05-23 11:40:00,23.23,23.27,23.19,23.26,77723.04324028462,13.1463,13.1689,13.1237,13.1633,77723.0432
2011-05-23 11:45:00,23.26,23.31,23.26,23.29,60426.92939244663,13.1633,13.1916,13.1633,13.1802,60426.9294
2011-05-23 11:50:00,23.29,23.35,23.29,23.35,38095.2380952381,13.1802,13.2142,13.1802,13.2142,38095.2381
2011-05-23 11:55:00,23.35,23.36,23.29,23.36,64477.28516694034,13.2142,13.2199,13.1802,13.2199,64477.2852
2011-05-23 12:00:00,23.36,23.42,23.36,23.39,70388.61521620142,13.2199,13.2538,13.2199,13.2368,70388.6152
2011-05-23 12:05:00,23.38,23.4,23.35,23.4,73344.28024083197,13.2312,13.2425,13.2142,13.2425,73344.2802
2011-05-23 12:10:00,23.39,23.43,23.36,23.42,128626.16310892174,13.2368,13.2595,13.2199,13.2538,128626.1631
2011-05-23 12:15:00,23.42,23.43,23.39,23.43,55172.41379310345,13.2538,13.2595,13.2368,13.2595,55172.4138
2011-05-23 12:20:00,23.43,23.47,23.42,23.44,49808.42911877395,13.2595,13.2821,13.2538,13.2651,49808.4291
2011-05-23 12:25:00,23.44,23.52,23.42,23.5,109359.60591133006,13.2651,13.3104,13.2538,13.2991,109359.6059
2011-05-23 12:30:00,23.5,23.56,23.47,23.56,79036.67214012041,13.2991,13.333,13.2821,13.333,79036.6721
2011-05-23 12:35:00,23.56,23.56,23.5,23.5,83634.3732895457,13.333,13.333,13.2991,13.2991,83634.3733
2011-05-23 12:40:00,23.51,23.51,23.47,23.49,67980.29556650246,13.3048,13.3048,13.2821,13.2934,67980.2956
2011-05-23 12:45:00,23.49,23.55,23.49,23.55,40394.08866995074,13.2934,13.3274,13.2934,13.3274,40394.0887
2011-05-23 12:50:00,23.54,23.55,23.51,23.53,34482.75862068966,13.3217,13.3274,13.3048,13.3161,34482.7586
2011-05-23 12:55:00,23.53,23.54,23.5,23.5,87137.38368910782,13.3161,13.3217,13.2991,13.2991,87137.3837
2011-05-23 13:00:00,23.5,23.52,23.5,23.5,45539.13519430761,13.2991,13.3104,13.2991,13.2991,45539.1352
2011-05-23 13:05:00,23.5,23.52,23.5,23.52,46633.82594417077,13.2991,13.3104,13.2991,13.3104,46633.8259
2011-05-23 13:10:00,23.51,23.56,23.51,23.55,48823.2074438971,13.3048,13.333,13.3048,13.3274,48823.2074
2011-05-23 13:15:00,23.55,23.58,23.55,23.58,37110.01642036125,13.3274,13.3444,13.3274,13.3444,37110.0164
2011-05-23 13:20:00,23.57,23.6,23.57,23.6,39518.336070060206,13.3387,13.3557,13.3387,13.3557,39518.3361
2011-05-23 13:25:00,23.6,23.66,23.6,23.61,125998.90530925014,13.3557,13.3896,13.3557,13.3613,125998.9053
2011-05-23 13:30:00,23.61,23.62,23.55,23.56,103557.7449370553,13.3613,13.367,13.3274,13.333,103557.7449
2011-05-23 13:35:00,23.56,23.59,23.54,23.56,52545.15599343186,13.333,13.35,13.3217,13.333,52545.156
2011-05-23 13:40:00,23.56,23.57,23.53,23.53,36562.67104542967,13.333,13.3387,13.3161,13.3161,36562.671
2011-05-23 13:45:00,23.54,23.6,23.53,23.6,47290.640394088674,13.3217,13.3557,13.3161,13.3557,47290.6404
2011-05-23 13:50:00,23.6,23.65,23.6,23.64,52545.15599343186,13.3557,13.384,13.3557,13.3783,52545.156
2011-05-23 13:55:00,23.63,23.67,23.6,23.66,137274.22003284073,13.3727,13.3953,13.3557,13.3896,137274.22
2011-05-23 14:00:00,23.65,23.66,23.61,23.62,61959.49644225506,13.384,13.3896,13.3613,13.367,61959.4964
2011-05-23 14:05:00,23.63,23.64,23.62,23.64,65243.56869184456,13.3727,13.3783,13.367,13.3783,65243.5687
2011-05-23 14:10:00,23.64,23.68,23.62,23.62,104980.8429118774,13.3783,13.401,13.367,13.367,104980.8429
2011-05-23 14:15:00,23.62,23.63,23.58,23.58,71045.42966611932,13.367,13.3727,13.3444,13.3444,71045.4297
2011-05-23 14:20:00,23.58,23.6,23.54,23.54,74438.97099069513,13.3444,13.3557,13.3217,13.3217,74438.971
2011-05-23 14:25:00,23.54,23.59,23.54,23.55,71592.7750410509,13.3217,13.35,13.3217,13.3274,71592.775
2011-05-23 14:30:00,23.55,23.6,23.54,23.6,57909.14066776136,13.3274,13.3557,13.3217,13.3557,57909.1407
2011-05-23 14:35:00,23.6,23.7,23.6,23.66,112534.20908593322,13.3557,13.4123,13.3557,13.3896,112534.2091
2011-05-23 14:40:00,23.66,23.66,23.6,23.62,32293.37712096333,13.3896,13.3896,13.3557,13.367,32293.3771
2011-05-23 14:45:00,23.62,23.64,23.56,23.57,36453.20197044335,13.367,13.3783,13.333,13.3387,36453.202
2011-05-23 14:50:00,23.58,23.63,23.58,23.63,41817.18664477285,13.3444,13.3727,13.3444,13.3727,41817.1866
2011-05-23 14:55:00,23.63,23.67,23.61,23.64,56157.6354679803,13.3727,13.3953,13.3613,13.3783,56157.6355
2011-05-23 15:00:00,23.64,23.66,23.61,23.65,60864.8056923919,13.3783,13.3896,13.3613,13.384,60864.8057
2011-05-23 15:05:00,23.64,23.68,23.62,23.62,68199.2337164751,13.3783,13.401,13.367,13.367,68199.2337
2011-05-23 15:10:00,23.62,23.63,23.6,23.6,85823.75478927203,13.367,13.3727,13.3557,13.3557,85823.7548
2011-05-23 15:15:00,23.6,23.62,23.6,23.61,47290.640394088674,13.3557,13.367,13.3557,13.3613,47290.6404
2011-05-23 15:20:00,23.61,23.64,23.61,23.62,35796.38752052545,13.3613,13.3783,13.3613,13.367,35796.3875
2011-05-23 15:25:00,23.63,23.67,23.6,23.64,106513.40996168584,13.3727,13.3953,13.3557,13.3783,106513.41
2011-05-23 15:30:00,23.65,23.68,23.61,23.66,282977.55883962783,13.384,13.401,13.3613,13.3896,282977.5588
2011-05-23 15:35:00,23.67,23.68,23.65,23.66,155993.43185550082,13.3953,13.401,13.384,13.3896,155993.4319
2011-05-23 15:40:00,23.65,23.65,23.6,23.6,88013.13628899836,13.384,13.384,13.3557,13.3557,88013.1363
2011-05-23 15:45:00,23.6,23.68,23.58,23.66,196168.58237547893,13.3557,13.401,13.3444,13.3896,196168.5824
2011-05-23 15:50:00,23.66,23.69,23.65,23.68,326436.7816091954,13.3896,13.4066,13.384,13.401,326436.7816
2011-05-23 15:55:00,23.67,23.71,23.65,23.7,453639.846743295,13.3953,13.4179,13.384,13.4123,453639.8467
2011-05-24 09:30:00,23.99,24.24,23.98,24.14,301258.89436234266,13.5764,13.7179,13.5707,13.6613,301258.8944
2011-05-24 09:35:00,24.14,24.27,24.14,24.18,165079.3650793651,13.6613,13.7348,13.6613,13.6839,165079.3651
2011-05-24 09:40:00,24.17,24.17,23.99,24.03,157088.12260536398,13.6783,13.6783,13.5764,13.599,157088.1226
2011-05-24 09:45:00,24.04,24.13,24.03,24.1,88560.48166392994,13.6047,13.6556,13.599,13.6386,88560.4817
2011-05-24 09:50:00,24.1,24.24,24.1,24.21,71045.42966611932,13.6386,13.7179,13.6386,13.7009,71045.4297
2011-05-24 09:55:00,24.21,24.25,24.16,24.21,85495.34756431308,13.7009,13.7235,13.6726,13.7009,85495.3476
2011-05-24 10:00:00,24.21,24.24,24.06,24.06,134209.08593322386,13.7009,13.7179,13.616,13.616,134209.0859
2011-05-24 10:05:00,24.06,24.13,24.02,24.06,171866.4477285167,13.616,13.6556,13.5934,13.616,171866.4477
2011-05-24 10:10:00,24.07,24.13,23.98,24.07,168910.78270388616,13.6217,13.6556,13.5707,13.6217,168910.7827
2011-05-24 10:15:00,24.07,24.11,24.01,24.06,137383.68910782706,13.6217,13.6443,13.5877,13.616,137383.6891
2011-05-24 10:20:00,24.06,24.12,24.03,24.07,82977.5588396278,13.616,13.65,13.599,13.6217,82977.5588
2011-05-24 10:25:00,24.07,24.1,23.96,23.97,62835.2490421456,13.6217,13.6386,13.5594,13.5651,62835.249
2011-05-24 10:30:00,23.98,24.01,23.89,23.92,130596.60645867544,13.5707,13.5877,13.5198,13.5368,130596.6065
2011-05-24 10:35:00,23.91,23.93,23.85,23.88,132019.70443349754,13.5311,13.5424,13.4972,13.5141,132019.7044
2011-05-24 10:40:00,23.89,23.92,23.81,23.87,166830.87027914615,13.5198,13.5368,13.4745,13.5085,166830.8703
2011-05-24 10:45:00,23.87,23.88,23.81,23.83,116146.68856048166,13.5085,13.5141,13.4745,13.4858,116146.6886
2011-05-24 10:50:00,23.82,23.9,23.78,23.9,128845.10125889436,13.4802,13.5255,13.4575,13.5255,128845.1013
2011-05-24 10:55:00,23.9,23.91,23.75,23.78,152818.82868089766,13.5255,13.5311,13.4406,13.4575,152818.8287
2011-05-24 11:00:00,23.8,23.91,23.8,23.9,84729.06403940887,13.4689,13.5311,13.4689,13.5255,84729.064
2011-05-24 11:05:00,23.89,23.91,23.86,23.87,40503.557744937054,13.5198,13.5311,13.5028,13.5085,40503.5577
2011-05-24 11:10:00,23.86,23.95,23.86,23.95,63273.12534209086,13.5028,13.5538,13.5028,13.5538,63273.1253
2011-05-24 11:15:00,23.95,23.96,23.84,23.86,56704.98084291188,13.5538,13.5594,13.4915,13.5028,56704.9808
2011-05-24 11:20:00,23.86,23.88,23.81,23.84,61083.743842364536,13.5028,13.5141,13.4745,13.4915,61083.7438
2011-05-24 11:25:00,23.83,23.83,23.78,23.78,47619.04761904762,13.4858,13.4858,13.4575,13.4575,47619.0476
2011-05-24 11:30:00,23.79,23.92,23.79,23.86,50903.11986863711,13.4632,13.5368,13.4632,13.5028,50903.1199
2011-05-24 11:35:00,23.86,23.86,23.81,23.81,34701.69677066229,13.5028,13.5028,13.4745,13.4745,34701.6968
2011-05-24 11:40:00,23.81,23.87,23.8,23.87,83634.3732895457,13.4745,13.5085,13.4689,13.5085,83634.3733
2011-05-24 11:45:00,23.86,23.86,23.76,23.77,93596.0591133005,13.5028,13.5028,13.4462,13.4519,93596.0591
2011-05-24 11:50:00,23.78,23.79,23.75,23.76,75643.13081554462,13.4575,13.4632,13.4406,13.4462,75643.1308
2011-05-24 11:55:00,23.76,23.79,23.75,23.77,29228.243021346472,13.4462,13.4632,13.4406,13.4519,29228.243
2011-05-24 12:00:00,23.76,23.77,23.68,23.68,96880.13136288998,13.4462,13.4519,13.401,13.401,96880.1314
2011-05-24 12:05:00,23.68,23.69,23.64,23.64,120525.45155993431,13.401,13.4066,13.3783,13.3783,120525.4516
2011-05-24 12:10:00,23.64,23.65,23.56,23.58,171756.9786535304,13.3783,13.384,13.333,13.3444,171756.9787
2011-05-24 12:15:00,23.58,23.59,23.55,23.59,99835.79638752052,13.3444,13.35,13.3274,13.35,99835.7964
2011-05-24 12:20:00,23.59,23.6,23.53,23.57,41488.7794198139,13.35,13.3557,13.3161,13.3387,41488.7794
2011-05-24 12:25:00,23.57,23.61,23.53,23.59,40284.61959496442,13.3387,13.3613,13.3161,13.35,40284.6196
2011-05-24 12:30:00,23.59,23.59,23.53,23.56,79255.61029009306,13.35,13.35,13.3161,13.333,79255.6103
2011-05-24 12:35:00,23.57,23.61,23.57,23.61,46852.76409414341,13.3387,13.3613,13.3387,13.3613,46852.7641
2011-05-24 12:40:00,23.61,23.67,23.6,23.66,29885.05747126437,13.3613,13.3953,13.3557,13.3896,29885.0575
2011-05-24 12:45:00,23.67,23.7,23.62,23.63,61850.02736726875,13.3953,13.4123,13.367,13.3727,61850.0274
2011-05-24 12:50:00,23.64,23.69,23.63,23.67,25725.232621784347,13.3783,13.4066,13.3727,13.3953,25725.2326
2011-05-24 12:55:00,23.67,23.69,23.65,23.65,110344.8275862069,13.3953,13.4066,13.384,13.384,110344.8276
2011-05-24 13:00:00,23.64,23.65,23.63,23.65,84838.53311439519,13.3783,13.384,13.3727,13.384,84838.5331
2011-05-24 13:05:00,23.64,23.65,23.6,23.6,48494.80021893815,13.3783,13.384,13.3557,13.3557,48494.8002
2011-05-24 13:10:00,23.6,23.6,23.56,23.58,36343.73289545703,13.3557,13.3557,13.333,13.3444,36343.7329
2011-05-24 13:15:00,23.57,23.6,23.55,23.56,39299.39792008758,13.3387,13.3557,13.3274,13.333,39299.3979
2011-05-24 13:20:00,23.56,23.58,23.55,23.57,62835.2490421456,13.333,13.3444,13.3274,13.3387,62835.249
2011-05-24 13:25:00,23.57,23.61,23.56,23.61,60098.52216748769,13.3387,13.3613,13.333,13.3613,60098.5222
2011-05-24 13:30:00,23.6,23.6,23.53,23.53,35030.10399562124,13.3557,13.3557,13.3161,13.3161,35030.104
2011-05-24 13:35:00,23.53,23.56,23.5,23.53,71264.36781609195,13.3161,13.333,13.2991,13.3161,71264.3678
2011-05-24 13:40:00,23.53,23.58,23.51,23.58,82320.74438970991,13.3161,13.3444,13.3048,13.3444,82320.7444
2011-05-24 13:45:00,23.58,23.59,23.55,23.55,73891.62561576355,13.3444,13.35,13.3274,13.3274,73891.6256
2011-05-24 13:50:00,23.54,23.63,23.54,23.63,35577.44937055282,13.3217,13.3727,13.3217,13.3727,35577.4494
2011-05-24 13:55:00,23.62,23.66,23.6,23.65,98631.63656267105,13.367,13.3896,13.3557,13.384,98631.6366
2011-05-24 14:00:00,23.65,23.67,23.6,23.61,67761.35741652983,13.384,13.3953,13.3557,13.3613,67761.3574
2011-05-24 14:05:00,23.61,23.66,23.6,23.65,40503.557744937054,13.3613,13.3896,13.3557,13.384,40503.5577
2011-05-24 14:10:00,23.64,23.66,23.62,23.63,63601.53256704981,13.3783,13.3896,13.367,13.3727,63601.5326
2011-05-24 14:15:00,23.64,23.66,23.64,23.66,41160.37219485496,13.3783,13.3896,13.3783,13.3896,41160.3722
2011-05-24 14:20:00,23.66,23.71,23.65,23.71,143076.08100711548,13.3896,13.4179,13.384,13.4179,143076.081
2011-05-24 14:25:00,23.71,23.73,23.67,23.73,127422.00328407226,13.4179,13.4293,13.3953,13.4293,127422.0033
2011-05-24 14:30:00,23.73,23.76,23.72,23.76,174822.11275314723,13.4293,13.4462,13.4236,13.4462,174822.1128
2011-05-24 14:35:00,23.76,23.78,23.75,23.77,52545.15599343186,13.4462,13.4575,13.4406,13.4519,52545.156
2011-05-24 14:40:00,23.77,23.8,23.75,23.75,126436.7816091954,13.4519,13.4689,13.4406,13.4406,126436.7816
2011-05-24 14:45:00,23.75,23.79,23.72,23.72,179638.75205254517,13.4406,13.4632,13.4236,13.4236,179638.7521
2011-05-24 14:50:00,23.72,23.76,23.71,23.72,154132.45758073346,13.4236,13.4462,13.4179,13.4236,154132.4576
2011-05-24 14:55:00,23.71,23.77,23.71,23.77,81882.86808976464,13.4179,13.4519,13.4179,13.4519,81882.8681
2011-05-24 15:00:00,23.77,23.82,23.76,23.81,56486.04269293925,13.4519,13.4802,13.4462,13.4745,56486.0427
2011-05-24 15:05:00,23.81,23.81,23.72,23.74,111767.925561029,13.4745,13.4745,13.4236,13.4349,111767.9256
2011-05-24 15:10:00,23.75,23.75,23.68,23.71,92063.49206349209,13.4406,13.4406,13.401,13.4179,92063.4921
2011-05-24 15:15:00,23.71,23.71,23.68,23.71,87575.2599890531,13.4179,13.4179,13.401,13.4179,87575.26
2011-05-24 15:20:00,23.71,23.74,23.7,23.71,66995.07389162562,13.4179,13.4349,13.4123,13.4179,66995.0739
2011-05-24 15:25:00,23.72,23.73,23.69,23.71,90202.51778872468,13.4236,13.4293,13.4066,13.4179,90202.5178
2011-05-24 15:30:00,23.71,23.71,23.69,23.7,63054.18719211823,13.4179,13.4179,13.4066,13.4123,63054.1872
2011-05-24 15:35:00,23.7,23.71,23.67,23.68,86152.16201423098,13.4123,13.4179,13.3953,13.401,86152.162
2011-05-24 15:40:00,23.67,23.7,23.67,23.67,132348.1116584565,13.3953,13.4123,13.3953,13.3953,132348.1117
2011-05-24 15:45:00,23.67,23.71,23.64,23.64,137274.22003284073,13.3953,13.4179,13.3783,13.3783,137274.22
2011-05-24 15:50:00,23.64,23.65,23.6,23.62,176464.14887794197,13.3783,13.384,13.3557,13.367,176464.1489
2011-05-24 15:55:00,23.61,23.64,23.6,23.62,388396.2780514505,13.3613,13.3783,13.3557,13.367,388396.2781
2011-05-25 09:30:00,23.4,23.56,23.39,23.48,261193.21291735087,13.2425,13.333,13.2368,13.2878,261193.2129
2011-05-25 09:35:00,23.47,23.68,23.47,23.63,164750.95785440612,13.2821,13.401,13.2821,13.3727,164750.9579
2011-05-25 09:40:00,23.65,23.71,23.64,23.71,149206.3492063492,13.384,13.4179,13.3783,13.4179,149206.3492
2011-05-25 09:45:00,23.71,23.81,23.65,23.78,204816.639299398,13.4179,13.4745,13.384,13.4575,204816.6393
2011-05-25 09:50:00,23.79,23.84,23.74,23.8,200109.46907498632,13.4632,13.4915,13.4349,13.4689,200109.4691
2011-05-25 09:55:00,23.79,23.88,23.79,23.84,83415.43513957308,13.4632,13.5141,13.4632,13.4915,83415.4351
2011-05-25 10:00:00,23.85,23.95,23.8,23.81,243240.28461959492,13.4972,13.5538,13.4689,13.4745,243240.2846
2011-05-25 10:05:00,23.8,23.88,23.8,23.81,89655.1724137931,13.4689,13.5141,13.4689,13.4745,89655.1724
2011-05-25 10:10:00,23.81,23.83,23.72,23.83,147126.4367816092,13.4745,13.4858,13.4236,13.4858,147126.4368
2011-05-25 10:15:00,23.82,23.88,23.8,23.83,150410.5090311987,13.4802,13.5141,13.4689,13.4858,150410.509
2011-05-25 10:20:00,23.82,23.88,23.81,23.86,144389.7099069513,13.4802,13.5141,13.4745,13.5028,144389.7099
2011-05-25 10:25:00,23.86,23.97,23.85,23.95,169348.65900383142,13.5028,13.5651,13.4972,13.5538,169348.659
2011-05-25 10:30:00,23.94,23.94,23.69,23.71,695019.1570881227,13.5481,13.5481,13.4066,13.4179,695019.1571
2011-05-25 10:35:00,23.7,23.85,23.7,23.83,249042.14559386973,13.4123,13.4972,13.4123,13.4858,249042.1456
2011-05-25 10:40:00,23.82,23.87,23.8,23.82,80240.8319649699,13.4802,13.5085,13.4689,13.4802,80240.832
2011-05-25 10:45:00,23.82,23.86,23.76,23.77,119759.1680350301,13.4802,13.5028,13.4462,13.4519,119759.168
2011-05-25 10:50:00,23.77,23.79,23.74,23.76,101258.89436234265,13.4519,13.4632,13.4349,13.4462,101258.8944
2011-05-25 10:55:00,23.76,23.76,23.67,23.75,284838.5331143952,13.4462,13.4462,13.3953,13.4406,284838.5331
2011-05-25 11:00:00,23.76,23.84,23.74,23.82,113738.36891078272,13.4462,13.4915,13.4349,13.4802,113738.3689
2011-05-25 11:05:00,23.83,23.92,23.83,23.92,221565.4077723044,13.4858,13.5368,13.4858,13.5368,221565.4078
2011-05-25 11:10:00,23.92,24.01,23.91,24.0,199671.59277504103,13.5368,13.5877,13.5311,13.5821,199671.5928
2011-05-25 11:15:00,24.01,24.03,23.96,24.03,141543.51395730706,13.5877,13.599,13.5594,13.599,141543.514
2011-05-25 11:20:00,24.03,24.08,24.0,24.03,117788.7246852764,13.599,13.6273,13.5821,13.599,117788.7247
2011-05-25 11:25:00,24.03,24.09,24.0,24.05,136398.4674329502,13.599,13.633,13.5821,13.6103,136398.4674
2011-05-25 11:30:00,24.05,24.08,24.03,24.05,148877.94198139026,13.6103,13.6273,13.599,13.6103,148877.942
2011-05-25 11:35:00,24.04,24.13,24.04,24.11,159715.3804050356,13.6047,13.6556,13.6047,13.6443,159715.3804
2011-05-25 11:40:00,24.11,24.16,24.1,24.16,83634.3732895457,13.6443,13.6726,13.6386,13.6726,83634.3733
2011-05-25 11:45:00,24.16,24.21,24.14,24.14,119102.3535851122,13.6726,13.7009,13.6613,13.6613,119102.3536
2011-05-25 11:50:00,24.14,24.18,24.1,24.15,87246.85276409415,13.6613,13.6839,13.6386,13.6669,87246.8528
2011-05-25 11:55:00,24.16,24.16,24.12,24.13,111330.04926108375,13.6726,13.6726,13.65,13.6556,111330.0493
2011-05-25 12:00:00,24.13,24.17,24.13,24.16,87246.85276409415,13.6556,13.6783,13.6556,13.6726,87246.8528
2011-05-25 12:05:00,24.16,24.16,24.13,24.13,91735.08483853312,13.6726,13.6726,13.6556,13.6556,91735.0848
2011-05-25 12:10:00,24.13,24.2,24.13,24.18,73344.28024083197,13.6556,13.6952,13.6556,13.6839,73344.2802
2011-05-25 12:15:00,24.18,24.18,24.13,24.14,87684.7290640394,13.6839,13.6839,13.6556,13.6613,87684.7291
2011-05-25 12:20:00,24.13,24.14,24.1,24.11,63929.93979200876,13.6556,13.6613,13.6386,13.6443,63929.9398
2011-05-25 12:25:00,24.11,24.17,24.11,24.15,105747.12643678162,13.6443,13.6783,13.6443,13.6669,105747.1264
2011-05-25 12:30:00,24.16,24.22,24.15,24.22,74329.50191570881,13.6726,13.7066,13.6669,13.7066,74329.5019
2011-05-25 12:35:00,24.22,24.22,24.16,24.17,82868.0897646415,13.7066,13.7066,13.6726,13.6783,82868.0898
2011-05-25 12:40:00,24.17,24.19,24.12,24.13,61193.21291735085,13.6783,13.6896,13.65,13.6556,61193.2129
2011-05-25 12:45:00,24.14,24.17,24.1,24.11,54187.1921182266,13.6613,13.6783,13.6386,13.6443,54187.1921
2011-05-25 12:50:00,24.1,24.12,24.09,24.1,42364.53201970444,13.6386,13.65,13.633,13.6386,42364.532
2011-05-25 12:55:00,24.11,24.21,24.1,24.21,57142.857142857145,13.6443,13.7009,13.6386,13.7009,57142.8571
2011-05-25 13:00:00,24.2,24.21,24.17,24.18,78708.26491516148,13.6952,13.7009,13.6783,13.6839,78708.2649
2011-05-25 13:05:00,24.18,24.21,24.14,24.21,83087.02791461413,13.6839,13.7009,13.6613,13.7009,83087.0279
2011-05-25 13:10:00,24.2,24.2,24.08,24.09,114723.59058565956,13.6952,13.6952,13.6273,13.633,114723.5906
2011-05-25 13:15:00,24.08,24.12,24.06,24.11,60317.46031746032,13.6273,13.65,13.616,13.6443,60317.4603
2011-05-25 13:20:00,24.11,24.12,24.06,24.06,67980.29556650246,13.6443,13.65,13.616,13.616,67980.2956
2011-05-25 13:25:00,24.06,24.07,24.0,24.02,54406.13026819924,13.616,13.6217,13.5821,13.5934,54406.1303
2011-05-25 13:30:00,24.02,24.06,24.02,24.04,52107.27969348659,13.5934,13.616,13.5934,13.6047,52107.2797
2011-05-25 13:35:00,24.04,24.06,24.03,24.03,37547.89272030652,13.6047,13.616,13.599,13.599,37547.8927
2011-05-25 13:40:00,24.03,24.09,24.01,24.08,60207.991242474,13.599,13.633,13.5877,13.6273,60207.9912
2011-05-25 13:45:00,24.08,24.13,24.06,24.07,116803.50301039957,13.6273,13.6556,13.616,13.6217,116803.503
2011-05-25 13:50:00,24.07,24.08,24.04,24.08,57471.2643678161,13.6217,13.6273,13.6047,13.6273,57471.2644
2011-05-25 13:55:00,24.08,24.1,24.04,24.09,110454.29666119322,13.6273,13.6386,13.6047,13.633,110454.2967
2011-05-25 14:00:00,24.09,24.12,24.06,24.06,69731.80076628353,13.633,13.65,13.616,13.616,69731.8008
2011-05-25 14:05:00,24.07,24.11,24.06,24.07,75533.6617405583,13.6217,13.6443,13.616,13.6217,75533.6617
2011-05-25 14:10:00,24.08,24.11,24.07,24.09,51997.81061850028,13.6273,13.6443,13.6217,13.633,51997.8106
2011-05-25 14:15:00,24.09,24.13,24.08,24.11,82977.5588396278,13.633,13.6556,13.6273,13.6443,82977.5588
2011-05-25 14:20:00,24.1,24.12,24.07,24.07,74986.31636562671,13.6386,13.65,13.6217,13.6217,74986.3164
2011-05-25 14:25:00,24.07,24.08,24.05,24.06,99069.51286261632,13.6217,13.6273,13.6103,13.616,99069.5129
2011-05-25 14:30:00,24.06,24.07,24.03,24.03,70717.02244116037,13.616,13.6217,13.599,13.599,70717.0224
2011-05-25 14:35:00,24.03,24.03,24.0,24.02,63273.12534209086,13.599,13.599,13.5821,13.5934,63273.1253
2011-05-25 14:40:00,24.03,24.03,23.97,23.97,100273.6726874658,13.599,13.599,13.5651,13.5651,100273.6727
2011-05-25 14:45:00,23.98,23.99,23.95,23.95,99616.8582375479,13.5707,13.5764,13.5538,13.5538,99616.8582
2011-05-25 14:50:00,23.95,23.99,23.92,23.93,82758.62068965517,13.5538,13.5764,13.5368,13.5424,82758.6207
2011-05-25 14:55:00,23.93,23.95,23.9,23.93,129611.38478379858,13.5424,13.5538,13.5255,13.5424,129611.3848
2011-05-25 15:00:00,23.93,24.03,23.9,24.03,130487.13738368911,13.5424,13.599,13.5255,13.599,130487.1374
2011-05-25 15:05:00,24.03,24.07,24.02,24.03,108264.9151614669,13.599,13.6217,13.5934,13.599,108264.9152
2011-05-25 15:10:00,24.03,24.08,24.03,24.05,129392.44663382597,13.599,13.6273,13.599,13.6103,129392.4466
2011-05-25 15:15:00,24.06,24.09,24.03,24.08,95675.97153804053,13.616,13.633,13.599,13.6273,95675.9715
2011-05-25 15:20:00,24.08,24.09,24.03,24.03,61193.21291735085,13.6273,13.633,13.599,13.599,61193.2129
2011-05-25 15:25:00,24.03,24.06,24.03,24.04,75314.72359058567,13.599,13.616,13.599,13.6047,75314.7236
2011-05-25 15:30:00,24.05,24.06,24.02,24.02,97427.47673782158,13.6103,13.616,13.5934,13.5934,97427.4767
2011-05-25 15:35:00,24.02,24.06,24.02,24.03,124137.93103448275,13.5934,13.616,13.5934,13.599,124137.931
2011-05-25 15:40:00,24.03,24.08,24.03,24.04,187848.9326765189,13.599,13.6273,13.599,13.6047,187848.9327
2011-05-25 15:45:00,24.04,24.05,23.98,24.03,301587.3015873016,13.6047,13.6103,13.5707,13.599,301587.3016
2011-05-25 15:50:00,24.03,24.03,23.95,23.98,303886.1521620142,13.599,13.599,13.5538,13.5707,303886.1522
2011-05-25 15:55:00,23.98,23.99,23.94,23.98,289545.7033388068,13.5707,13.5764,13.5481,13.5707,289545.7033
2011-05-26 09:30:00,23.96,24.03,23.89,23.98,100164.20361247948,13.5594,13.599,13.5198,13.5707,100164.2036
2011-05-26 09:35:00,23.97,24.23,23.97,24.14,244663.38259441708,13.5651,13.7122,13.5651,13.6613,244663.3826
2011-05-26 09:40:00,24.14,24.14,23.91,23.95,185440.61302681992,13.6613,13.6613,13.5311,13.5538,185440.613
2011-05-26 09:45:00,23.95,23.95,23.87,23.94,101915.70881226052,13.5538,13.5538,13.5085,13.5481,101915.7088
2011-05-26 09:50:00,23.95,23.99,23.88,23.91,187082.64915161463,13.5538,13.5764,13.5141,13.5311,187082.6492
2011-05-26 09:55:00,23.91,23.91,23.71,23.75,297318.00766283524,13.5311,13.5311,13.4179,13.4406,297318.0077
2011-05-26 10:00:00,23.75,23.84,23.69,23.81,226710.4542966612,13.4406,13.4915,13.4066,13.4745,226710.4543
2011-05-26 10:05:00,23.81,23.81,23.71,23.75,186973.1800766284,13.4745,13.4745,13.4179,13.4406,186973.1801
2011-05-26 10:10:00,23.76,23.83,23.71,23.78,116912.97208538587,13.4462,13.4858,13.4179,13.4575,116912.9721
2011-05-26 10:15:00,23.78,23.84,23.77,23.81,61959.49644225506,13.4575,13.4915,13.4519,13.4745,61959.4964
2011-05-26 10:20:00,23.81,23.87,23.76,23.82,123481.11658456486,13.4745,13.5085,13.4462,13.4802,123481.1166
2011-05-26 10:25:00,23.81,23.88,23.81,23.85,105418.71921182268,13.4745,13.5141,13.4745,13.4972,105418.7192
2011-05-26 10:30:00,23.84,23.85,23.73,23.8,106951.28626163107,13.4915,13.4972,13.4293,13.4689,106951.2863
2011-05-26 10:35:00,23.79,23.86,23.76,23.85,64915.161466885605,13.4632,13.5028,13.4462,13.4972,64915.1615
2011-05-26 10:40:00,23.85,23.86,23.77,23.8,128407.2249589491,13.4972,13.5028,13.4519,13.4689,128407.225
2011-05-26 10:45:00,23.8,23.81,23.76,23.79,69403.39354132458,13.4689,13.4745,13.4462,13.4632,69403.3935
2011-05-26 10:50:00,23.8,23.82,23.75,23.77,98412.69841269842,13.4689,13.4802,13.4406,13.4519,98412.6984
2011-05-26 10:55:00,23.77,23.8,23.72,23.79,101149.42528735632,13.4519,13.4689,13.4236,13.4632,101149.4253
2011-05-26 11:00:00,23.78,23.81,23.76,23.8,120963.3278598796,13.4575,13.4745,13.4462,13.4689,120963.3279
2011-05-26 11:05:00,23.79,23.82,23.75,23.81,84072.24958949097,13.4632,13.4802,13.4406,13.4745,84072.2496
2011-05-26 11:10:00,23.81,23.83,23.78,23.79,109906.95128626164,13.4745,13.4858,13.4575,13.4632,109906.9513
2011-05-26 11:15:00,23.79,23.86,23.77,23.86,77941.98139025725,13.4632,13.5028,13.4519,13.5028,77941.9814
2011-05-26 11:20:00,23.85,23.87,23.81,23.86,93158.18281335523,13.4972,13.5085,13.4745,13.5028,93158.1828
2011-05-26 11:25:00,23.87,23.96,23.87,23.96,110016.42036124796,13.5085,13.5594,13.5085,13.5594,110016.4204
2011-05-26 11:30:00,23.96,23.98,23.91,23.92,113628.8998357964,13.5594,13.5707,13.5311,13.5368,113628.8998
2011-05-26 11:35:00,23.92,23.93,23.88,23.89,100054.73453749316,13.5368,13.5424,13.5141,13.5198,100054.7345
2011-05-26 11:40:00,23.89,23.98,23.88,23.98,78160.9195402299,13.5198,13.5707,13.5141,13.5707,78160.9195
2011-05-26 11:45:00,23.98,23.98,23.91,23.94,97099.06951286262,13.5707,13.5707,13.5311,13.5481,97099.0695
2011-05-26 11:50:00,23.94,23.98,23.92,23.96,46633.82594417077,13.5481,13.5707,13.5368,13.5594,46633.8259
2011-05-26 11:55:00,23.96,24.01,23.95,24.01,57033.38806787083,13.5594,13.5877,13.5538,13.5877,57033.3881
2011-05-26 12:00:00,24.01,24.01,23.99,24.0,44006.56814449918,13.5877,13.5877,13.5764,13.5821,44006.5681
2011-05-26 12:05:00,23.99,24.01,23.96,23.99,45539.13519430761,13.5764,13.5877,13.5594,13.5764,45539.1352
2011-05-26 12:10:00,23.99,24.04,23.98,23.99,89217.29611384784,13.5764,13.6047,13.5707,13.5764,89217.2961
2011-05-26 12:15:00,24.0,24.02,23.98,24.02,60317.46031746032,13.5821,13.5934,13.5707,13.5934,60317.4603
2011-05-26 12:20:00,24.01,24.02,24.0,24.0,22550.62944718117,13.5877,13.5934,13.5821,13.5821,22550.6294
2011-05-26 12:25:00,24.01,24.04,24.0,24.04,41269.84126984127,13.5877,13.6047,13.5821,13.6047,41269.8413
2011-05-26 12:30:00,24.03,24.06,24.03,24.06,71592.7750410509,13.599,13.616,13.599,13.616,71592.775
2011-05-26 12:35:00,24.05,24.06,24.0,24.04,78160.9195402299,13.6103,13.616,13.5821,13.6047,78160.9195
2011-05-26 12:40:00,24.05,24.08,24.03,24.04,98850.57471264368,13.6103,13.6273,13.599,13.6047,98850.5747
2011-05-26 12:45:00,24.05,24.13,24.05,24.13,71592.7750410509,13.6103,13.6556,13.6103,13.6556,71592.775
2011-05-26 12:50:00,24.13,24.14,24.08,24.12,134865.90038314176,13.6556,13.6613,13.6273,13.65,134865.9004
2011-05-26 12:55:00,24.12,24.13,24.1,24.12,30322.933771209635,13.65,13.6556,13.6386,13.65,30322.9338
2011-05-26 13:00:00,24.11,24.18,24.11,24.17,168253.96825396825,13.6443,13.6839,13.6443,13.6783,168253.9683
2011-05-26 13:05:00,24.17,24.19,24.16,24.17,61740.55829228243,13.6783,13.6896,13.6726,13.6783,61740.5583
2011-05-26 13:10:00,24.18,24.19,24.15,24.19,78160.9195402299,13.6839,13.6896,13.6669,13.6896,78160.9195
2011-05-26 13:15:00,24.19,24.25,24.19,24.24,132238.64258347018,13.6896,13.7235,13.6896,13.7179,132238.6426
2011-05-26 13:20:00,24.23,24.26,24.22,24.25,63492.06349206349,13.7122,13.7292,13.7066,13.7235,63492.0635
2011-05-26 13:25:00,24.25,24.26,24.21,24.24,57799.67159277504,13.7235,13.7292,13.7009,13.7179,57799.6716
2011-05-26 13:30:00,24.23,24.24,24.18,24.24,74548.44006568145,13.7122,13.7179,13.6839,13.7179,74548.4401
2011-05-26 13:35:00,24.23,24.24,24.17,24.21,135194.30760810073,13.7122,13.7179,13.6783,13.7009,135194.3076
2011-05-26 13:40:00,24.21,24.23,24.19,24.22,82977.5588396278,13.7009,13.7122,13.6896,13.7066,82977.5588
2011-05-26 13:45:00,24.22,24.23,24.19,24.2,62287.903667214014,13.7066,13.7122,13.6896,13.6952,62287.9037
2011-05-26 13:50:00,24.19,24.27,24.18,24.23,122933.77120963328,13.6896,13.7348,13.6839,13.7122,122933.7712
2011-05-26 13:55:00,24.23,24.26,24.22,24.26,47837.985769020255,13.7122,13.7292,13.7066,13.7292,47837.9858
2011-05-26 14:00:00,24.26,24.27,24.24,24.24,102134.64696223318,13.7292,13.7348,13.7179,13.7179,102134.647
2011-05-26 14:05:00,24.24,24.25,24.23,24.24,36453.20197044335,13.7179,13.7235,13.7122,13.7179,36453.202
2011-05-26 14:10:00,24.24,24.27,24.24,24.25,76737.82156540778,13.7179,13.7348,13.7179,13.7235,76737.8216
2011-05-26 14:15:00,24.25,24.25,24.22,24.23,77613.57416529831,13.7235,13.7235,13.7066,13.7122,77613.5742
2011-05-26 14:20:00,24.24,24.25,24.22,24.23,46086.48056923919,13.7179,13.7235,13.7066,13.7122,46086.4806
2011-05-26 14:25:00,24.23,24.3,24.23,24.29,82430.21346469622,13.7122,13.7518,13.7122,13.7462,82430.2135
2011-05-26 14:30:00,24.29,24.33,24.27,24.3,105418.71921182268,13.7462,13.7688,13.7348,13.7518,105418.7192
2011-05-26 14:35:00,24.3,24.32,24.24,24.25,72796.93486590039,13.7518,13.7631,13.7179,13.7235,72796.9349
2011-05-26 14:40:00,24.24,24.25,24.2,24.21,86261.6310892173,13.7179,13.7235,13.6952,13.7009,86261.6311
2011-05-26 14:45:00,24.21,24.21,24.19,24.19,108264.9151614669,13.7009,13.7009,13.6896,13.6896,108264.9152
2011-05-26 14:50:00,24.19,24.2,24.17,24.19,62506.84181718665,13.6896,13.6952,13.6783,13.6896,62506.8418
2011-05-26 14:55:00,24.19,24.23,24.19,24.2,100273.6726874658,13.6896,13.7122,13.6896,13.6952,100273.6727
2011-05-26 15:00:00,24.19,24.21,24.19,24.19,136288.9983579639,13.6896,13.7009,13.6896,13.6896,136288.9984
2011-05-26 15:05:00,24.2,24.21,24.18,24.18,135960.59113300493,13.6952,13.7009,13.6839,13.6839,135960.5911
2011-05-26 15:10:00,24.18,24.19,24.15,24.16,156540.7772304324,13.6839,13.6896,13.6669,13.6726,156540.7772
2011-05-26 15:15:00,24.15,24.2,24.15,24.17,75752.59989053092,13.6669,13.6952,13.6669,13.6783,75752.5999
2011-05-26 15:20:00,24.17,24.19,24.15,24.17,166721.40120415983,13.6783,13.6896,13.6669,13.6783,166721.4012
2011-05-26 15:25:00,24.18,24.18,24.16,24.16,75643.13081554462,13.6839,13.6839,13.6726,13.6726,75643.1308
2011-05-26 15:30:00,24.16,24.18,24.15,24.17,136507.9365079365,13.6726,13.6839,13.6669,13.6783,136507.9365
2011-05-26 15:35:00,24.16,24.17,24.12,24.15,310892.1729611385,13.6726,13.6783,13.65,13.6669,310892.173
2011-05-26 15:40:00,24.15,24.15,24.12,24.13,149315.81828133552,13.6669,13.6669,13.65,13.6556,149315.8183
2011-05-26 15:45:00,24.12,24.12,24.08,24.1,260207.991242474,13.65,13.65,13.6273,13.6386,260207.9912
2011-05-26 15:50:00,24.1,24.13,24.09,24.11,186644.7728516694,13.6386,13.6556,13.633,13.6443,186644.7729
2011-05-26 15:55:00,24.11,24.13,24.09,24.13,308374.3842364532,13.6443,13.6556,13.633,13.6556,308374.3842
2011-05-27 09:30:00,24.27,24.39,24.24,24.36,136836.34373289548,13.7348,13.8028,13.7179,13.7858,136836.3437
2011-05-27 09:35:00,24.36,24.4,24.33,24.33,170881.22605363987,13.7858,13.8084,13.7688,13.7688,170881.2261
2011-05-27 09:40:00,24.33,24.34,24.28,24.32,144499.1789819376,13.7688,13.7745,13.7405,13.7631,144499.179
2011-05-27 09:45:00,24.32,24.44,24.31,24.37,193212.9173508484,13.7631,13.8311,13.7575,13.7914,193212.9174
2011-05-27 09:50:00,24.38,24.42,24.36,24.41,87137.38368910782,13.7971,13.8197,13.7858,13.8141,87137.3837
2011-05-27 09:55:00,24.41,24.54,24.4,24.52,173727.42200328407,13.8141,13.8876,13.8084,13.8763,173727.422
2011-05-27 10:00:00,24.52,24.52,24.34,24.4,132238.64258347018,13.8763,13.8763,13.7745,13.8084,132238.6426
2011-05-27 10:05:00,24.4,24.47,24.39,24.42,56704.98084291188,13.8084,13.848,13.8028,13.8197,56704.9808
2011-05-27 10:10:00,24.42,24.43,24.36,24.36,99726.3273125342,13.8197,13.8254,13.7858,13.7858,99726.3273
2011-05-27 10:15:00,24.36,24.48,24.36,24.46,160043.7876299945,13.7858,13.8537,13.7858,13.8424,160043.7876
2011-05-27 10:20:00,24.46,24.46,24.42,24.45,68418.17186644774,13.8424,13.8424,13.8197,13.8367,68418.1719
2011-05-27 10:25:00,24.45,24.49,24.43,24.49,60098.52216748769,13.8367,13.8594,13.8254,13.8594,60098.5222
2011-05-27 10:30:00,24.49,24.55,24.47,24.5,66776.13574165298,13.8594,13.8933,13.848,13.865,66776.1357
2011-05-27 10:35:00,24.51,24.54,24.47,24.5,71483.3059660646,13.8707,13.8876,13.848,13.865,71483.306
2011-05-27 10:40:00,24.5,24.61,24.5,24.6,133223.86425834702,13.865,13.9273,13.865,13.9216,133223.8643
2011-05-27 10:45:00,24.6,24.66,24.6,24.66,297099.06951286265,13.9216,13.9556,13.9216,13.9556,297099.0695
2011-05-27 10:50:00,24.66,24.68,24.65,24.67,113191.02353585113,13.9556,13.9669,13.9499,13.9612,113191.0235
2011-05-27 10:55:00,24.66,24.69,24.63,24.66,72468.52764094144,13.9556,13.9725,13.9386,13.9556,72468.5276
2011-05-27 11:00:00,24.66,24.76,24.66,24.75,135960.59113300493,13.9556,14.0121,13.9556,14.0065,135960.5911
2011-05-27 11:05:00,24.75,24.77,24.72,24.76,202079.91242474003,14.0065,14.0178,13.9895,14.0121,202079.9124
2011-05-27 11:10:00,24.76,24.82,24.75,24.79,181937.60262725785,14.0121,14.0461,14.0065,14.0291,181937.6026
2011-05-27 11:15:00,24.78,24.79,24.72,24.73,80897.6464148878,14.0235,14.0291,13.9895,13.9952,80897.6464
2011-05-27 11:20:00,24.73,24.74,24.72,24.72,58456.486042692944,13.9952,14.0008,13.9895,13.9895,58456.486
2011-05-27 11:25:00,24.73,24.74,24.66,24.69,135413.24575807335,13.9952,14.0008,13.9556,13.9725,135413.2458
2011-05-27 11:30:00,24.7,24.72,24.66,24.71,88013.13628899836,13.9782,13.9895,13.9556,13.9839,88013.1363
2011-05-27 11:35:00,24.71,24.75,24.69,24.73,71264.36781609195,13.9839,14.0065,13.9725,13.9952,71264.3678
2011-05-27 11:40:00,24.73,24.74,24.67,24.71,49480.021893815,13.9952,14.0008,13.9612,13.9839,49480.0219
2011-05-27 11:45:00,24.71,24.74,24.7,24.73,45539.13519430761,13.9839,14.0008,13.9782,13.9952,45539.1352
2011-05-27 11:50:00,24.73,24.75,24.69,24.71,55719.75916803503,13.9952,14.0065,13.9725,13.9839,55719.7592
2011-05-27 11:55:00,24.7,24.71,24.68,24.7,53858.78489326766,13.9782,13.9839,13.9669,13.9782,53858.7849
2011-05-27 12:00:00,24.69,24.71,24.6,24.6,128954.57033388068,13.9725,13.9839,13.9216,13.9216,128954.5703
2011-05-27 12:05:00,24.6,24.6,24.56,24.56,101258.89436234265,13.9216,13.9216,13.899,13.899,101258.8944
2011-05-27 12:10:00,24.56,24.58,24.56,24.56,73782.15654077723,13.899,13.9103,13.899,13.899,73782.1565
2011-05-27 12:15:00,24.56,24.62,24.56,24.61,66447.72851669404,13.899,13.9329,13.899,13.9273,66447.7285
2011-05-27 12:20:00,24.61,24.62,24.56,24.58,29447.181171319105,13.9273,13.9329,13.899,13.9103,29447.1812
2011-05-27 12:25:00,24.58,24.58,24.55,24.57,58784.89326765189,13.9103,13.9103,13.8933,13.9046,58784.8933
2011-05-27 12:30:00,24.58,24.63,24.58,24.6,54844.006568144505,13.9103,13.9386,13.9103,13.9216,54844.0066
2011-05-27 12:35:00,24.59,24.63,24.59,24.63,36453.20197044335,13.9159,13.9386,13.9159,13.9386,36453.202
2011-05-27 12:40:00,24.63,24.64,24.59,24.59,41488.7794198139,13.9386,13.9442,13.9159,13.9159,41488.7794
2011-05-27 12:45:00,24.6,24.6,24.55,24.58,37657.36179529283,13.9216,13.9216,13.8933,13.9103,37657.3618
2011-05-27 12:50:00,24.58,24.58,24.54,24.55,59332.23864258347,13.9103,13.9103,13.8876,13.8933,59332.2386
2011-05-27 12:55:00,24.55,24.55,24.53,24.53,58675.42419266557,13.8933,13.8933,13.882,13.882,58675.4242
2011-05-27 13:00:00,24.54,24.54,24.53,24.54,49151.61466885605,13.8876,13.8876,13.882,13.8876,49151.6147
2011-05-27 13:05:00,24.53,24.54,24.53,24.54,34701.69677066229,13.882,13.8876,13.882,13.8876,34701.6968
2011-05-27 13:10:00,24.54,24.55,24.53,24.53,169677.06622879038,13.8876,13.8933,13.882,13.882,169677.0662
2011-05-27 13:15:00,24.53,24.53,24.46,24.51,135084.8385331144,13.882,13.882,13.8424,13.8707,135084.8385
2011-05-27 13:20:00,24.51,24.52,24.48,24.49,96332.7859879584,13.8707,13.8763,13.8537,13.8594,96332.786
2011-05-27 13:25:00,24.48,24.49,24.45,24.48,51122.05801860974,13.8537,13.8594,13.8367,13.8537,51122.058
2011-05-27 13:30:00,24.48,24.49,24.44,24.45,24958.949096880133,13.8537,13.8594,13.8311,13.8367,24958.9491
2011-05-27 13:35:00,24.45,24.45,24.4,24.4,75424.19266557197,13.8367,13.8367,13.8084,13.8084,75424.1927
2011-05-27 13:40:00,24.4,24.41,24.39,24.4,99616.8582375479,13.8084,13.8141,13.8028,13.8084,99616.8582
2011-05-27 13:45:00,24.4,24.43,24.39,24.41,35467.98029556651,13.8084,13.8254,13.8028,13.8141,35467.9803
2011-05-27 13:50:00,24.41,24.44,24.39,24.44,62397.37274220033,13.8141,13.8311,13.8028,13.8311,62397.3727
2011-05-27 13:55:00,24.44,24.45,24.4,24.42,57252.32621784346,13.8311,13.8367,13.8084,13.8197,57252.3262
2011-05-27 14:00:00,24.41,24.44,24.4,24.4,33825.94417077176,13.8141,13.8311,13.8084,13.8084,33825.9442
2011-05-27 14:05:00,24.41,24.42,24.39,24.39,118883.41543513958,13.8141,13.8197,13.8028,13.8028,118883.4154
2011-05-27 14:10:00,24.39,24.4,24.36,24.37,114833.05966064589,13.8028,13.8084,13.7858,13.7914,114833.0597
2011-05-27 14:15:00,24.36,24.38,24.33,24.33,68965.51724137932,13.7858,13.7971,13.7688,13.7688,68965.5172
2011-05-27 14:20:00,24.33,24.43,24.33,24.43,75424.19266557197,13.7688,13.8254,13.7688,13.8254,75424.1927
2011-05-27 14:25:00,24.43,24.45,24.42,24.45,127203.06513409964,13.8254,13.8367,13.8197,13.8367,127203.0651
2011-05-27 14:30:00,24.45,24.48,24.45,24.48,43349.75369458128,13.8367,13.8537,13.8367,13.8537,43349.7537
2011-05-27 14:35:00,24.47,24.55,24.47,24.52,119868.63711001644,13.848,13.8933,13.848,13.8763,119868.6371
2011-05-27 14:40:00,24.52,24.54,24.47,24.48,141434.04488232074,13.8763,13.8876,13.848,13.8537,141434.0449
2011-05-27 14:45:00,24.48,24.49,24.45,24.48,93377.12096332786,13.8537,13.8594,13.8367,13.8537,93377.121
2011-05-27 14:50:00,24.49,24.5,24.45,24.5,39189.92884510126,13.8594,13.865,13.8367,13.865,39189.9288
2011-05-27 14:55:00,24.5,24.52,24.5,24.51,24411.60372194855,13.865,13.8763,13.865,13.8707,24411.6037
2011-05-27 15:00:00,24.51,24.52,24.45,24.47,51231.52709359606,13.8707,13.8763,13.8367,13.848,51231.5271
2011-05-27 15:05:00,24.47,24.47,24.45,24.47,113957.30706075534,13.848,13.848,13.8367,13.848,113957.3071
2011-05-27 15:10:00,24.47,24.49,24.46,24.48,83962.78051450466,13.848,13.8594,13.8424,13.8537,83962.7805
2011-05-27 15:15:00,24.49,24.55,24.48,24.54,41926.65571975917,13.8594,13.8933,13.8537,13.8876,41926.6557
2011-05-27 15:20:00,24.54,24.55,24.51,24.54,44225.506294471816,13.8876,13.8933,13.8707,13.8876,44225.5063
2011-05-27 15:25:00,24.54,24.55,24.51,24.54,88888.88888888889,13.8876,13.8933,13.8707,13.8876,88888.8889
2011-05-27 15:30:00,24.54,24.59,24.51,24.58,86152.16201423098,13.8876,13.9159,13.8707,13.9103,86152.162
2011-05-27 15:35:00,24.59,24.6,24.54,24.54,97427.47673782158,13.9159,13.9216,13.8876,13.8876,97427.4767
2011-05-27 15:40:00,24.54,24.55,24.5,24.51,128735.63218390803,13.8876,13.8933,13.865,13.8707,128735.6322
2011-05-27 15:45:00,24.51,24.56,24.5,24.56,139573.07060755338,13.8707,13.899,13.865,13.899,139573.0706
2011-05-27 15:50:00,24.56,24.57,24.55,24.55,92391.89928845102,13.899,13.9046,13.8933,13.8933,92391.8993
2011-05-27 15:55:00,24.55,24.59,24.55,24.58,307389.16256157635,13.8933,13.9159,13.8933,13.9103,307389.1626
2011-05-31 09:30:00,25.03,25.19,24.92,25.18,198795.8401751505,14.1649,14.2555,14.1027,14.2498,198795.8402
2011-05-31 09:35:00,25.17,25.19,25.07,25.08,161795.2928297756,14.2442,14.2555,14.1876,14.1932,161795.2928
2011-05-31 09:40:00,25.08,25.08,24.98,24.99,153913.51943076082,14.1932,14.1932,14.1367,14.1423,153913.5194
2011-05-31 09:45:00,24.99,25.0,24.87,24.88,159058.5659551177,14.1423,14.148,14.0744,14.0801,159058.566
2011-05-31 09:50:00,24.88,24.93,24.87,24.92,107060.7553366174,14.0801,14.1084,14.0744,14.1027,107060.7553
2011-05-31 09:55:00,24.92,24.94,24.88,24.89,96880.13136288998,14.1027,14.114,14.0801,14.0857,96880.1314
2011-05-31 10:00:00,24.89,24.92,24.78,24.83,205035.57744937047,14.0857,14.1027,14.0235,14.0518,205035.5774
2011-05-31 10:05:00,24.83,24.95,24.82,24.95,101915.70881226052,14.0518,14.1197,14.0461,14.1197,101915.7088
2011-05-31 10:10:00,24.96,24.99,24.91,24.94,66666.66666666667,14.1253,14.1423,14.097,14.114,66666.6667
2011-05-31 10:15:00,24.94,24.96,24.85,24.87,73453.74931581829,14.114,14.1253,14.0631,14.0744,73453.7493
2011-05-31 10:20:00,24.87,24.88,24.82,24.85,95675.97153804053,14.0744,14.0801,14.0461,14.0631,95675.9715
2011-05-31 10:25:00,24.85,24.88,24.82,24.87,45867.54241926656,14.0631,14.0801,14.0461,14.0744,45867.5424
2011-05-31 10:30:00,24.87,24.87,24.76,24.81,87137.38368910782,14.0744,14.0744,14.0121,14.0404,87137.3837
2011-05-31 10:35:00,24.81,24.84,24.77,24.81,84838.53311439519,14.0404,14.0574,14.0178,14.0404,84838.5331
2011-05-31 10:40:00,24.82,24.85,24.79,24.85,69403.39354132458,14.0461,14.0631,14.0291,14.0631,69403.3935
2011-05-31 10:45:00,24.85,24.94,24.84,24.91,87794.19813902573,14.0631,14.114,14.0574,14.097,87794.1981
2011-05-31 10:50:00,24.91,24.91,24.84,24.84,69293.92446633826,14.097,14.097,14.0574,14.0574,69293.9245
2011-05-31 10:55:00,24.85,24.87,24.82,24.86,67870.82649151616,14.0631,14.0744,14.0461,14.0687,67870.8265
2011-05-31 11:00:00,24.85,24.87,24.81,24.87,59113.30049261084,14.0631,14.0744,14.0404,14.0744,59113.3005
2011-05-31 11:05:00,24.87,24.9,24.85,24.88,44882.32074438971,14.0744,14.0914,14.0631,14.0801,44882.3207
2011-05-31 11:10:00,24.87,24.91,24.87,24.9,79365.07936507936,14.0744,14.097,14.0744,14.0914,79365.0794
2011-05-31 11:15:00,24.9,24.9,24.8,24.81,49917.898193760266,14.0914,14.0914,14.0348,14.0404,49917.8982
2011-05-31 11:20:00,24.8,24.81,24.77,24.77,41707.71756978654,14.0348,14.0404,14.0178,14.0178,41707.7176
2011-05-31 11:25:00,24.78,24.78,24.72,24.75,46524.356869184456,14.0235,14.0235,13.9895,14.0065,46524.3569
2011-05-31 11:30:00,24.76,24.83,24.75,24.82,33825.94417077176,14.0121,14.0518,14.0065,14.0461,33825.9442
2011-05-31 11:35:00,24.82,24.86,24.78,24.78,24411.60372194855,14.0461,14.0687,14.0235,14.0235,24411.6037
2011-05-31 11:40:00,24.78,24.81,24.78,24.79,18500.27367268747,14.0235,14.0404,14.0235,14.0291,18500.2737
2011-05-31 11:45:00,24.78,24.8,24.77,24.77,18281.335522714835,14.0235,14.0348,14.0178,14.0178,18281.3355
2011-05-31 11:50:00,24.78,24.78,24.75,24.76,37657.36179529283,14.0235,14.0235,14.0065,14.0121,37657.3618
2011-05-31 11:55:00,24.75,24.76,24.68,24.71,49808.42911877395,14.0065,14.0121,13.9669,13.9839,49808.4291
2011-05-31 12:00:00,24.71,24.71,24.66,24.67,71154.89874110564,13.9839,13.9839,13.9556,13.9612,71154.8987
2011-05-31 12:05:00,24.67,24.68,24.66,24.68,83524.90421455938,13.9612,13.9669,13.9556,13.9669,83524.9042
2011-05-31 12:10:00,24.68,24.69,24.63,24.63,42145.593869731805,13.9669,13.9725,13.9386,13.9386,42145.5939
2011-05-31 12:15:00,24.63,24.63,24.53,24.55,43349.75369458128,13.9386,13.9386,13.882,13.8933,43349.7537
2011-05-31 12:20:00,24.55,24.58,24.54,24.56,39408.86699507389,13.8933,13.9103,13.8876,13.899,39408.867
2011-05-31 12:25:00,24.57,24.61,24.57,24.57,28024.08319649699,13.9046,13.9273,13.9046,13.9046,28024.0832
2011-05-31 12:30:00,24.57,24.58,24.53,24.53,37985.76902025178,13.9046,13.9103,13.882,13.882,37985.769
2011-05-31 12:35:00,24.53,24.57,24.53,24.55,51997.81061850028,13.882,13.9046,13.882,13.8933,51997.8106
2011-05-31 12:40:00,24.55,24.6,24.55,24.58,40722.49589490969,13.8933,13.9216,13.8933,13.9103,40722.4959
2011-05-31 12:45:00,24.59,24.62,24.58,24.61,45429.66611932129,13.9159,13.9329,13.9103,13.9273,45429.6661
2011-05-31 12:50:00,24.61,24.64,24.56,24.62,62506.84181718665,13.9273,13.9442,13.899,13.9329,62506.8418
2011-05-31 12:55:00,24.61,24.62,24.58,24.58,26929.39244663383,13.9273,13.9329,13.9103,13.9103,26929.3924
2011-05-31 13:00:00,24.58,24.65,24.58,24.65,44225.506294471816,13.9103,13.9499,13.9103,13.9499,44225.5063
2011-05-31 13:05:00,24.64,24.65,24.62,24.65,13902.57252326218,13.9442,13.9499,13.9329,13.9499,13902.5725
2011-05-31 13:10:00,24.64,24.65,24.63,24.65,34044.88232074439,13.9442,13.9499,13.9386,13.9499,34044.8823
2011-05-31 13:15:00,24.64,24.68,24.63,24.68,34701.69677066229,13.9442,13.9669,13.9386,13.9669,34701.6968
2011-05-31 13:20:00,24.67,24.68,24.66,24.67,16310.89217296114,13.9612,13.9669,13.9556,13.9612,16310.8922
2011-05-31 13:25:00,24.66,24.67,24.64,24.64,18938.14997263273,13.9556,13.9612,13.9442,13.9442,18938.15
2011-05-31 13:30:00,24.64,24.65,24.63,24.65,7224.95894909688,13.9442,13.9499,13.9386,13.9499,7224.9589
2011-05-31 13:35:00,24.64,24.67,24.64,24.65,15106.732348111658,13.9442,13.9612,13.9442,13.9499,15106.7323
2011-05-31 13:40:00,24.64,24.68,24.64,24.68,12041.5982484948,13.9442,13.9669,13.9442,13.9669,12041.5982
2011-05-31 13:45:00,24.68,24.72,24.68,24.69,27257.799671592777,13.9669,13.9895,13.9669,13.9725,27257.7997
2011-05-31 13:50:00,24.69,24.76,24.68,24.73,32840.72249589491,13.9725,14.0121,13.9669,13.9952,32840.7225
2011-05-31 13:55:00,24.73,24.75,24.72,24.73,11384.783798576902,13.9952,14.0065,13.9895,13.9952,11384.7838
2011-05-31 14:00:00,24.73,24.75,24.71,24.73,37000.54734537494,13.9952,14.0065,13.9839,13.9952,37000.5473
2011-05-31 14:05:00,24.73,24.77,24.72,24.77,30870.279146141216,13.9952,14.0178,13.9895,14.0178,30870.2791
2011-05-31 14:10:00,24.77,24.79,24.76,24.78,26272.57799671593,14.0178,14.0291,14.0121,14.0235,26272.578
2011-05-31 14:15:00,24.77,24.79,24.76,24.77,20361.247947454845,14.0178,14.0291,14.0121,14.0178,20361.2479
2011-05-31 14:20:00,24.78,24.84,24.75,24.84,132238.64258347018,14.0235,14.0574,14.0065,14.0574,132238.6426
2011-05-31 14:25:00,24.84,24.84,24.79,24.81,50027.36726874658,14.0574,14.0574,14.0291,14.0404,50027.3673
2011-05-31 14:30:00,24.8,24.81,24.72,24.77,79474.54844006569,14.0348,14.0404,13.9895,14.0178,79474.5484
2011-05-31 14:35:00,24.76,24.81,24.76,24.81,31855.500821018064,14.0121,14.0404,14.0121,14.0404,31855.5008
2011-05-31 14:40:00,24.81,24.85,24.8,24.83,127093.5960591133,14.0404,14.0631,14.0348,14.0518,127093.5961
2011-05-31 14:45:00,24.83,24.86,24.83,24.83,105090.31198686371,14.0518,14.0687,14.0518,14.0518,105090.312
2011-05-31 14:50:00,24.83,24.89,24.83,24.88,133771.2096332786,14.0518,14.0857,14.0518,14.0801,133771.2096
2011-05-31 14:55:00,24.89,24.92,24.88,24.9,217952.9282977559,14.0857,14.1027,14.0801,14.0914,217952.9283
2011-05-31 15:00:00,24.9,24.92,24.89,24.91,227914.61412151068,14.0914,14.1027,14.0857,14.097,227914.6141
2011-05-31 15:05:00,24.91,24.92,24.9,24.92,151724.1379310345,14.097,14.1027,14.0914,14.1027,151724.1379
2011-05-31 15:10:00,24.91,24.92,24.9,24.91,477613.5741652983,14.097,14.1027,14.0914,14.097,477613.5742
2011-05-31 15:15:00,24.91,24.93,24.9,24.93,77175.69786535304,14.097,14.1084,14.0914,14.1084,77175.6979
2011-05-31 15:20:00,24.92,25.08,24.92,25.04,389053.0925013684,14.1027,14.1932,14.1027,14.1706,389053.0925
2011-05-31 15:25:00,25.05,25.08,25.03,25.03,140558.29228243022,14.1763,14.1932,14.1649,14.1649,140558.2923
2011-05-31 15:30:00,25.03,25.03,24.97,25.02,182922.82430213463,14.1649,14.1649,14.131,14.1593,182922.8243
2011-05-31 15:35:00,25.02,25.06,25.01,25.06,230870.27914614123,14.1593,14.1819,14.1536,14.1819,230870.2791
2011-05-31 15:40:00,25.05,25.07,25.04,25.05,267980.2955665025,14.1763,14.1876,14.1706,14.1763,267980.2956
2011-05-31 15:45:00,25.06,25.15,25.06,25.08,628790.3667214012,14.1819,14.2329,14.1819,14.1932,628790.3667
2011-05-31 15:50:00,25.09,25.09,25.05,25.08,274876.8472906404,14.1989,14.1989,14.1763,14.1932,274876.8473
2011-05-31 15:55:00,25.08,25.12,25.08,25.12,463054.1871921183,14.1932,14.2159,14.1932,14.2159,463054.1872
2011-06-01 09:30:00,24.98,25.08,24.89,25.0,162233.16912972086,14.1367,14.1932,14.0857,14.148,162233.1691
2011-06-01 09:35:00,24.99,25.07,24.93,24.94,160481.6639299398,14.1423,14.1876,14.1084,14.114,160481.6639
2011-06-01 09:40:00,24.95,25.13,24.93,25.0,185987.9584017515,14.1197,14.2215,14.1084,14.148,185987.9584
2011-06-01 09:45:00,25.0,25.17,25.0,25.15,244991.78981937605,14.148,14.2442,14.148,14.2329,244991.7898
2011-06-01 09:50:00,25.15,25.24,25.13,25.24,166174.05582922825,14.2329,14.2838,14.2215,14.2838,166174.0558
2011-06-01 09:55:00,25.24,25.26,25.08,25.09,168691.8445539135,14.2838,14.2951,14.1932,14.1989,168691.8446
2011-06-01 10:00:00,25.09,25.09,24.98,25.05,236015.3256704981,14.1989,14.1989,14.1367,14.1763,236015.3257
2011-06-01 10:05:00,25.05,25.08,25.02,25.03,317460.31746031746,14.1763,14.1932,14.1593,14.1649,317460.3175
2011-06-01 10:10:00,25.03,25.05,24.97,25.03,329611.3847837986,14.1649,14.1763,14.131,14.1649,329611.3848
2011-06-01 10:15:00,25.02,25.06,25.01,25.04,223097.9748221128,14.1593,14.1819,14.1536,14.1706,223097.9748
2011-06-01 10:20:00,25.04,25.12,25.03,25.03,146907.49863163658,14.1706,14.2159,14.1649,14.1649,146907.4986
2011-06-01 10:25:00,25.03,25.06,24.98,24.99,243787.62999452656,14.1649,14.1819,14.1367,14.1423,243787.63
2011-06-01 10:30:00,24.99,25.03,24.98,24.98,108593.32238642585,14.1423,14.1649,14.1367,14.1367,108593.3224
2011-06-01 10:35:00,24.98,25.02,24.94,24.98,192665.5719759168,14.1367,14.1593,14.114,14.1367,192665.572
2011-06-01 10:40:00,24.98,24.98,24.86,24.88,782047.0717022441,14.1367,14.1367,14.0687,14.0801,782047.0717
2011-06-01 10:45:00,24.87,24.91,24.85,24.88,158401.7515051998,14.0744,14.097,14.0631,14.0801,158401.7515
2011-06-01 10:50:00,24.88,24.94,24.87,24.93,392556.1029009305,14.0801,14.114,14.0744,14.1084,392556.1029
2011-06-01 10:55:00,24.94,25.01,24.93,24.97,137821.56540777232,14.114,14.1536,14.1084,14.131,137821.5654
2011-06-01 11:00:00,24.97,25.01,24.94,25.0,140667.76135741654,14.131,14.1536,14.114,14.148,140667.7614
2011-06-01 11:05:00,25.0,25.05,24.99,25.04,170990.69512862616,14.148,14.1763,14.1423,14.1706,170990.6951
2011-06-01 11:10:00,25.04,25.07,25.02,25.06,108483.85331143952,14.1706,14.1876,14.1593,14.1819,108483.8533
2011-06-01 11:15:00,25.06,25.11,25.06,25.11,48713.73836891079,14.1819,14.2102,14.1819,14.2102,48713.7384
2011-06-01 11:20:00,25.11,25.13,25.06,25.06,125342.09085933224,14.2102,14.2215,14.1819,14.1819,125342.0909
2011-06-01 11:25:00,25.06,25.14,25.05,25.14,53968.25396825397,14.1819,14.2272,14.1763,14.2272,53968.254
2011-06-01 11:30:00,25.13,25.14,25.07,25.07,115270.93596059112,14.2215,14.2272,14.1876,14.1876,115270.936
2011-06-01 11:35:00,25.08,25.1,25.05,25.06,91735.08483853312,14.1932,14.2046,14.1763,14.1819,91735.0848
2011-06-01 11:40:00,25.06,25.12,25.05,25.12,28133.552271483302,14.1819,14.2159,14.1763,14.2159,28133.5523
2011-06-01 11:45:00,25.12,25.14,25.05,25.08,88669.95073891626,14.2159,14.2272,14.1763,14.1932,88669.9507
2011-06-01 11:50:00,25.08,25.08,25.03,25.08,97974.82211275316,14.1932,14.1932,14.1649,14.1932,97974.8221
2011-06-01 11:55:00,25.08,25.11,25.08,25.09,56157.6354679803,14.1932,14.2102,14.1932,14.1989,56157.6355
2011-06-01 12:00:00,25.09,25.12,25.08,25.08,119430.76081007117,14.1989,14.2159,14.1932,14.1932,119430.7608
2011-06-01 12:05:00,25.08,25.08,25.0,25.03,283305.9660645868,14.1932,14.1932,14.148,14.1649,283305.9661
2011-06-01 12:10:00,25.03,25.06,24.95,24.97,85276.40941434045,14.1649,14.1819,14.1197,14.131,85276.4094
2011-06-01 12:15:00,24.97,25.03,24.94,24.94,135303.77668308702,14.131,14.1649,14.114,14.114,135303.7767
2011-06-01 12:20:00,24.94,24.98,24.88,24.96,188067.8708264916,14.114,14.1367,14.0801,14.1253,188067.8708
2011-06-01 12:25:00,24.96,24.97,24.93,24.94,114176.24521072795,14.1253,14.131,14.1084,14.114,114176.2452
2011-06-01 12:30:00,24.94,24.98,24.93,24.96,90749.86316365626,14.114,14.1367,14.1084,14.1253,90749.8632
2011-06-01 12:35:00,24.96,24.98,24.95,24.97,86808.97646414889,14.1253,14.1367,14.1197,14.131,86808.9765
2011-06-01 12:40:00,24.98,25.0,24.96,24.99,104761.90476190476,14.1367,14.148,14.1253,14.1423,104761.9048
2011-06-01 12:45:00,25.0,25.0,24.95,24.95,151724.1379310345,14.148,14.148,14.1197,14.1197,151724.1379
2011-06-01 12:50:00,24.95,24.95,24.87,24.87,54187.1921182266,14.1197,14.1197,14.0744,14.0744,54187.1921
2011-06-01 12:55:00,24.87,24.87,24.8,24.81,135960.59113300493,14.0744,14.0744,14.0348,14.0404,135960.5911
2011-06-01 13:00:00,24.81,24.84,24.79,24.82,71702.24411603723,14.0404,14.0574,14.0291,14.0461,71702.2441
2011-06-01 13:05:00,24.81,24.82,24.76,24.77,78160.9195402299,14.0404,14.0461,14.0121,14.0178,78160.9195
2011-06-01 13:10:00,24.77,24.79,24.75,24.76,170224.41160372196,14.0178,14.0291,14.0065,14.0121,170224.4116
2011-06-01 13:15:00,24.76,24.8,24.74,24.79,158182.81335522715,14.0121,14.0348,14.0008,14.0291,158182.8134
2011-06-01 13:20:00,24.78,24.82,24.76,24.81,112534.20908593322,14.0235,14.0461,14.0121,14.0404,112534.2091
2011-06-01 13:25:00,24.81,24.84,24.77,24.83,379091.4066776136,14.0404,14.0574,14.0178,14.0518,379091.4067
2011-06-01 13:30:00,24.83,24.83,24.78,24.79,164641.48877941983,14.0518,14.0518,14.0235,14.0291,164641.4888
2011-06-01 13:35:00,24.78,24.89,24.73,24.88,183689.10782703888,14.0235,14.0857,13.9952,14.0801,183689.1078
2011-06-01 13:40:00,24.88,24.94,24.83,24.94,189381.4997263273,14.0801,14.114,14.0518,14.114,189381.4997
2011-06-01 13:45:00,24.93,24.94,24.86,24.86,130268.19923371648,14.1084,14.114,14.0687,14.0687,130268.1992
2011-06-01 13:50:00,24.87,24.87,24.79,24.79,89764.64148877942,14.0744,14.0744,14.0291,14.0291,89764.6415
2011-06-01 13:55:00,24.79,24.86,24.76,24.82,169458.12807881774,14.0291,14.0687,14.0121,14.0461,169458.1281
2011-06-01 14:00:00,24.81,24.82,24.76,24.79,256923.9189928845,14.0404,14.0461,14.0121,14.0291,256923.919
2011-06-01 14:05:00,24.79,24.79,24.74,24.76,74001.09469074987,14.0291,14.0291,14.0008,14.0121,74001.0947
2011-06-01 14:10:00,24.75,24.76,24.68,24.7,131362.88998357963,14.0065,14.0121,13.9669,13.9782,131362.89
2011-06-01 14:15:00,24.7,24.74,24.66,24.73,158511.2205801861,13.9782,14.0008,13.9556,13.9952,158511.2206
2011-06-01 14:20:00,24.73,24.76,24.72,24.72,141324.57580733445,13.9952,14.0121,13.9895,13.9895,141324.5758
2011-06-01 14:25:00,24.73,24.75,24.71,24.72,184455.39135194308,13.9952,14.0065,13.9839,13.9895,184455.3914
2011-06-01 14:30:00,24.71,24.77,24.66,24.75,398576.9020251779,13.9839,14.0178,13.9556,14.0065,398576.902
2011-06-01 14:35:00,24.75,24.78,24.66,24.76,537383.689107827,14.0065,14.0235,13.9556,14.0121,537383.6891
2011-06-01 14:40:00,24.76,24.76,24.66,24.71,169786.53530377668,14.0121,14.0121,13.9556,13.9839,169786.5353
2011-06-01 14:45:00,24.71,24.74,24.67,24.73,187520.52545155995,13.9839,14.0008,13.9612,13.9952,187520.5255
2011-06-01 14:50:00,24.73,24.76,24.69,24.76,143623.42638204707,13.9952,14.0121,13.9725,14.0121,143623.4264
2011-06-01 14:55:00,24.76,24.82,24.75,24.81,112534.20908593322,14.0121,14.0461,14.0065,14.0404,112534.2091
2011-06-01 15:00:00,24.81,24.82,24.74,24.79,140558.29228243022,14.0404,14.0461,14.0008,14.0291,140558.2923
2011-06-01 15:05:00,24.79,24.85,24.75,24.8,109578.54406130267,14.0291,14.0631,14.0065,14.0348,109578.5441
2011-06-01 15:10:00,24.79,24.83,24.73,24.73,123371.64750957854,14.0291,14.0518,13.9952,13.9952,123371.6475
2011-06-01 15:15:00,24.74,24.76,24.7,24.76,182266.00985221675,14.0008,14.0121,13.9782,14.0121,182266.0099
2011-06-01 15:20:00,24.75,24.77,24.67,24.67,195402.2988505748,14.0065,14.0178,13.9612,13.9612,195402.2989
2011-06-01 15:25:00,24.68,24.77,24.68,24.77,149096.8801313629,13.9669,14.0178,13.9669,14.0178,149096.8801
2011-06-01 15:30:00,24.76,24.83,24.76,24.83,268418.1718664477,14.0121,14.0518,14.0121,14.0518,268418.1719
2011-06-01 15:35:00,24.82,24.83,24.76,24.77,515708.8122605364,14.0461,14.0518,14.0121,14.0178,515708.8123
2011-06-01 15:40:00,24.77,24.8,24.62,24.62,484729.06403940887,14.0178,14.0348,13.9329,13.9329,484729.064
2011-06-01 15:45:00,24.63,24.7,24.62,24.66,336617.40558292286,13.9386,13.9782,13.9329,13.9556,336617.4056
2011-06-01 15:50:00,24.66,24.74,24.63,24.73,340996.1685823755,13.9556,14.0008,13.9386,13.9952,340996.1686
2011-06-01 15:55:00,24.74,24.76,24.72,24.74,647509.5785440613,14.0008,14.0121,13.9895,14.0008,647509.5785
2011-06-02 09:30:00,24.72,24.84,24.68,24.75,125342.09085933224,13.9895,14.0574,13.9669,14.0065,125342.0909
2011-06-02 09:35:00,24.73,24.87,24.73,24.78,126327.3125342091,13.9952,14.0744,13.9952,14.0235,126327.3125
2011-06-02 09:40:00,24.78,24.87,24.71,24.74,101258.89436234265,14.0235,14.0744,13.9839,14.0008,101258.8944
2011-06-02 09:45:00,24.74,24.81,24.67,24.68,94143.40448823207,14.0008,14.0404,13.9612,13.9669,94143.4045
2011-06-02 09:50:00,24.68,24.78,24.67,24.74,85057.47126436782,13.9669,14.0235,13.9612,14.0008,85057.4713
2011-06-02 09:55:00,24.74,24.8,24.74,24.79,50027.36726874658,14.0008,14.0348,14.0008,14.0291,50027.3673
2011-06-02 10:00:00,24.79,24.83,24.69,24.75,109140.6677613574,14.0291,14.0518,13.9725,14.0065,109140.6678
2011-06-02 10:05:00,24.74,24.76,24.69,24.7,105418.71921182268,14.0008,14.0121,13.9725,13.9782,105418.7192
2011-06-02 10:10:00,24.7,24.79,24.69,24.74,113519.43076081008,13.9782,14.0291,13.9725,14.0008,113519.4308
2011-06-02 10:15:00,24.74,24.77,24.69,24.72,60426.92939244663,14.0008,14.0178,13.9725,13.9895,60426.9294
2011-06-02 10:20:00,24.72,24.72,24.67,24.69,136398.4674329502,13.9895,13.9895,13.9612,13.9725,136398.4674
2011-06-02 10:25:00,24.69,24.73,24.66,24.73,92172.96113847838,13.9725,13.9952,13.9556,13.9952,92172.9611
2011-06-02 10:30:00,24.74,24.83,24.72,24.8,101915.70881226052,14.0008,14.0518,13.9895,14.0348,101915.7088
2011-06-02 10:35:00,24.8,24.83,24.77,24.83,56486.04269293925,14.0348,14.0518,14.0178,14.0518,56486.0427
2011-06-02 10:40:00,24.83,24.86,24.77,24.81,98522.16748768474,14.0518,14.0687,14.0178,14.0404,98522.1675
2011-06-02 10:45:00,24.81,24.84,24.76,24.78,66338.25944170772,14.0404,14.0574,14.0121,14.0235,66338.2594
2011-06-02 10:50:00,24.77,24.77,24.71,24.73,64039.40886699508,14.0178,14.0178,13.9839,13.9952,64039.4089
2011-06-02 10:55:00,24.73,24.75,24.7,24.72,69074.98631636563,13.9952,14.0065,13.9782,13.9895,69074.9863
2011-06-02 11:00:00,24.71,24.78,24.64,24.72,332785.9879584018,13.9839,14.0235,13.9442,13.9895,332785.988
2011-06-02 11:05:00,24.72,24.74,24.59,24.59,154570.33388067872,13.9895,14.0008,13.9159,13.9159,154570.3339
2011-06-02 11:10:00,24.6,24.62,24.54,24.59,160043.7876299945,13.9216,13.9329,13.8876,13.9159,160043.7876
2011-06-02 11:15:00,24.6,24.6,24.54,24.55,109140.6677613574,13.9216,13.9216,13.8876,13.8933,109140.6678
2011-06-02 11:20:00,24.55,24.56,24.37,24.44,250246.3054187192,13.8933,13.899,13.7914,13.8311,250246.3054
2011-06-02 11:25:00,24.44,24.44,24.28,24.29,169896.004378763,13.8311,13.8311,13.7405,13.7462,169896.0044
2011-06-02 11:30:00,24.3,24.3,24.19,24.24,264805.6923918993,13.7518,13.7518,13.6896,13.7179,264805.6924
2011-06-02 11:35:00,24.24,24.29,24.2,24.2,108593.32238642585,13.7179,13.7462,13.6952,13.6952,108593.3224
2011-06-02 11:40:00,24.21,24.23,24.13,24.13,209523.8095238096,13.7009,13.7122,13.6556,13.6556,209523.8095
2011-06-02 11:45:00,24.14,24.15,24.11,24.13,231964.9698960044,13.6613,13.6669,13.6443,13.6556,231964.9699
2011-06-02 11:50:00,24.14,24.19,24.11,24.16,114614.12151067324,13.6613,13.6896,13.6443,13.6726,114614.1215
2011-06-02 11:55:00,24.17,24.26,24.16,24.23,55829.22824302135,13.6783,13.7292,13.6726,13.7122,55829.2282
2011-06-02 12:00:00,24.23,24.23,24.15,24.17,78817.73399014778,13.7122,13.7122,13.6669,13.6783,78817.734
2011-06-02 12:05:00,24.18,24.2,24.11,24.13,70498.08429118774,13.6839,13.6952,13.6443,13.6556,70498.0843
2011-06-02 12:10:00,24.14,24.23,24.13,24.16,148877.94198139026,13.6613,13.7122,13.6556,13.6726,148877.942
2011-06-02 12:15:00,24.16,24.22,24.14,24.21,93377.12096332786,13.6726,13.7066,13.6613,13.7009,93377.121
2011-06-02 12:20:00,24.21,24.27,24.19,24.22,106185.00273672688,13.7009,13.7348,13.6896,13.7066,106185.0027
2011-06-02 12:25:00,24.22,24.23,24.18,24.22,63820.47071702244,13.7066,13.7122,13.6839,13.7066,63820.4707
2011-06-02 12:30:00,24.23,24.23,24.17,24.21,54296.66119321292,13.7122,13.7122,13.6783,13.7009,54296.6612
2011-06-02 12:35:00,24.21,24.23,24.16,24.18,46195.94964422551,13.7009,13.7122,13.6726,13.6839,46195.9496
2011-06-02 12:40:00,24.17,24.24,24.13,24.24,106732.34811165846,13.6783,13.7179,13.6556,13.7179,106732.3481
2011-06-02 12:45:00,24.24,24.29,24.2,24.29,166611.9321291735,13.7179,13.7462,13.6952,13.7462,166611.9321
2011-06-02 12:50:00,24.28,24.34,24.28,24.29,88998.35796387521,13.7405,13.7745,13.7405,13.7462,88998.358
2011-06-02 12:55:00,24.29,24.3,24.24,24.28,43349.75369458128,13.7462,13.7518,13.7179,13.7405,43349.7537
2011-06-02 13:00:00,24.29,24.34,24.28,24.32,63163.65626710455,13.7462,13.7745,13.7405,13.7631,63163.6563
2011-06-02 13:05:00,24.32,24.36,24.31,24.32,58784.89326765189,13.7631,13.7858,13.7575,13.7631,58784.8933
2011-06-02 13:10:00,24.31,24.33,24.26,24.28,54296.66119321292,13.7575,13.7688,13.7292,13.7405,54296.6612
2011-06-02 13:15:00,24.29,24.33,24.28,24.32,62397.37274220033,13.7462,13.7688,13.7405,13.7631,62397.3727
2011-06-02 13:20:00,24.32,24.34,24.3,24.3,44225.506294471816,13.7631,13.7745,13.7518,13.7518,44225.5063
2011-06-02 13:25:00,24.29,24.36,24.29,24.33,69403.39354132458,13.7462,13.7858,13.7462,13.7688,69403.3935
2011-06-02 13:30:00,24.32,24.33,24.24,24.24,189709.90695128628,13.7631,13.7688,13.7179,13.7179,189709.907
2011-06-02 13:35:00,24.24,24.24,24.16,24.18,49042.14559386973,13.7179,13.7179,13.6726,13.6839,49042.1456
2011-06-02 13:40:00,24.18,24.24,24.16,24.23,115708.8122605364,13.6839,13.7179,13.6726,13.7122,115708.8123
2011-06-02 13:45:00,24.24,24.25,24.23,24.24,52107.27969348659,13.7179,13.7235,13.7122,13.7179,52107.2797
2011-06-02 13:50:00,24.24,24.31,24.22,24.31,103448.27586206896,13.7179,13.7575,13.7066,13.7575,103448.2759
2011-06-02 13:55:00,24.3,24.44,24.29,24.43,167706.62287903667,13.7518,13.8311,13.7462,13.8254,167706.6229
2011-06-02 14:00:00,24.43,24.46,24.42,24.42,159496.44225506295,13.8254,13.8424,13.8197,13.8197,159496.4423
2011-06-02 14:05:00,24.42,24.42,24.34,24.34,56923.91899288452,13.8197,13.8197,13.7745,13.7745,56923.919
2011-06-02 14:10:00,24.34,24.43,24.34,24.42,105637.6573617953,13.7745,13.8254,13.7745,13.8197,105637.6574
2011-06-02 14:15:00,24.42,24.45,24.22,24.24,267323.48111658456,13.8197,13.8367,13.7066,13.7179,267323.4811
2011-06-02 14:20:00,24.24,24.25,24.19,24.21,195730.70607553367,13.7179,13.7235,13.6896,13.7009,195730.7061
2011-06-02 14:25:00,24.2,24.28,24.2,24.23,52326.21784345923,13.6952,13.7405,13.6952,13.7122,52326.2178
2011-06-02 14:30:00,24.24,24.28,24.22,24.28,104105.09031198687,13.7179,13.7405,13.7066,13.7405,104105.0903
2011-06-02 14:35:00,24.27,24.31,24.26,24.27,64148.8779419814,13.7348,13.7575,13.7292,13.7348,64148.8779
2011-06-02 14:40:00,24.27,24.3,24.25,24.25,72796.93486590039,13.7348,13.7518,13.7235,13.7235,72796.9349
2011-06-02 14:45:00,24.25,24.32,24.24,24.32,72468.52764094144,13.7235,13.7631,13.7179,13.7631,72468.5276
2011-06-02 14:50:00,24.31,24.34,24.3,24.34,68637.11001642037,13.7575,13.7745,13.7518,13.7745,68637.11
2011-06-02 14:55:00,24.34,24.37,24.32,24.37,78708.26491516148,13.7745,13.7914,13.7631,13.7914,78708.2649
2011-06-02 15:00:00,24.37,24.39,24.32,24.36,156869.18445539137,13.7914,13.8028,13.7631,13.7858,156869.1845
2011-06-02 15:05:00,24.36,24.39,24.34,24.36,119430.76081007117,13.7858,13.8028,13.7745,13.7858,119430.7608
2011-06-02 15:10:00,24.36,24.38,24.34,24.34,75095.78544061304,13.7858,13.7971,13.7745,13.7745,75095.7854
2011-06-02 15:15:00,24.34,24.36,24.31,24.31,93486.5900383142,13.7745,13.7858,13.7575,13.7575,93486.59
2011-06-02 15:20:00,24.3,24.33,24.28,24.3,90530.92501368363,13.7518,13.7688,13.7405,13.7518,90530.925
2011-06-02 15:25:00,24.3,24.3,24.23,24.25,109688.013136289,13.7518,13.7518,13.7122,13.7235,109688.0131
2011-06-02 15:30:00,24.26,24.32,24.24,24.27,214230.9797482212,13.7292,13.7631,13.7179,13.7348,214230.9797
2011-06-02 15:35:00,24.27,24.27,24.18,24.19,192884.51012588944,13.7348,13.7348,13.6839,13.6896,192884.5101
2011-06-02 15:40:00,24.18,24.25,24.18,24.21,155336.61740558292,13.6839,13.7235,13.6839,13.7009,155336.6174
2011-06-02 15:45:00,24.22,24.22,24.16,24.17,308264.9151614669,13.7066,13.7066,13.6726,13.6783,308264.9152
2011-06-02 15:50:00,24.17,24.19,24.14,24.15,405254.5155993432,13.6783,13.6896,13.6613,13.6669,405254.5156
2011-06-02 15:55:00,24.15,24.2,24.14,24.16,379200.8757525999,13.6669,13.6952,13.6613,13.6726,379200.8758
2011-06-03 09:30:00,23.79,23.84,23.71,23.76,203284.0722495895,13.4632,13.4915,13.4179,13.4462,203284.0722
2011-06-03 09:35:00,23.76,23.84,23.59,23.64,187739.46360153257,13.4462,13.4915,13.35,13.3783,187739.4636
2011-06-03 09:40:00,23.64,23.81,23.63,23.75,133004.92610837438,13.3783,13.4745,13.3727,13.4406,133004.9261
2011-06-03 09:45:00,23.76,23.99,23.76,23.9,116037.21948549536,13.4462,13.5764,13.4462,13.5255,116037.2195
2011-06-03 09:50:00,23.9,23.96,23.83,23.89,91078.27038861522,13.5255,13.5594,13.4858,13.5198,91078.2704
2011-06-03 09:55:00,23.88,24.03,23.87,24.02,109688.013136289,13.5141,13.599,13.5085,13.5934,109688.0131
2011-06-03 10:00:00,24.02,24.1,24.0,24.01,121620.14230979748,13.5934,13.6386,13.5821,13.5877,121620.1423
2011-06-03 10:05:00,24.02,24.08,23.89,23.95,115161.46688560482,13.5934,13.6273,13.5198,13.5538,115161.4669
2011-06-03 10:10:00,23.95,24.09,23.95,23.98,106185.00273672688,13.5538,13.633,13.5538,13.5707,106185.0027
2011-06-03 10:15:00,23.98,24.06,23.97,24.02,71921.18226600986,13.5707,13.616,13.5651,13.5934,71921.1823
2011-06-03 10:20:00,24.02,24.03,23.92,24.03,68308.70279146142,13.5934,13.599,13.5368,13.599,68308.7028
2011-06-03 10:25:00,24.03,24.17,24.03,24.13,86042.69293924466,13.599,13.6783,13.599,13.6556,86042.6929
2011-06-03 10:30:00,24.13,24.23,24.11,24.23,70169.67706622879,13.6556,13.7122,13.6443,13.7122,70169.6771
2011-06-03 10:35:00,24.23,24.25,24.13,24.19,134975.3694581281,13.7122,13.7235,13.6556,13.6896,134975.3695
2011-06-03 10:40:00,24.18,24.23,24.15,24.2,85495.34756431308,13.6839,13.7122,13.6669,13.6952,85495.3476
2011-06-03 10:45:00,24.2,24.26,24.17,24.17,64586.75424192666,13.6952,13.7292,13.6783,13.6783,64586.7542
2011-06-03 10:50:00,24.18,24.24,24.09,24.1,64148.8779419814,13.6839,13.7179,13.633,13.6386,64148.8779
2011-06-03 10:55:00,24.11,24.14,24.06,24.06,83634.3732895457,13.6443,13.6613,13.616,13.616,83634.3733
2011-06-03 11:00:00,24.07,24.13,24.04,24.13,86042.69293924466,13.6217,13.6556,13.6047,13.6556,86042.6929
2011-06-03 11:05:00,24.13,24.13,24.0,24.04,77504.10509031199,13.6556,13.6556,13.5821,13.6047,77504.1051
2011-06-03 11:10:00,24.04,24.07,24.02,24.03,45210.72796934866,13.6047,13.6217,13.5934,13.599,45210.728
2011-06-03 11:15:00,24.03,24.07,23.96,23.98,88122.60536398468,13.599,13.6217,13.5594,13.5707,88122.6054
2011-06-03 11:20:00,23.98,24.06,23.98,23.99,48275.86206896552,13.5707,13.616,13.5707,13.5764,48275.8621
2011-06-03 11:25:00,23.99,24.0,23.92,23.97,46414.88779419814,13.5764,13.5821,13.5368,13.5651,46414.8878
2011-06-03 11:30:00,23.96,24.03,23.96,24.01,63273.12534209086,13.5594,13.599,13.5594,13.5877,63273.1253
2011-06-03 11:35:00,24.01,24.02,23.96,23.96,50355.77449370553,13.5877,13.5934,13.5594,13.5594,50355.7745
2011-06-03 11:40:00,23.96,24.03,23.92,24.03,193650.79365079367,13.5594,13.599,13.5368,13.599,193650.7937
2011-06-03 11:45:00,24.03,24.12,24.02,24.09,51450.465243568695,13.599,13.65,13.5934,13.633,51450.4652
2011-06-03 11:50:00,24.09,24.14,24.08,24.12,33169.12972085386,13.633,13.6613,13.6273,13.65,33169.1297
2011-06-03 11:55:00,24.13,24.15,24.11,24.15,36015.32567049809,13.6556,13.6669,13.6443,13.6669,36015.3257
2011-06-03 12:00:00,24.15,24.18,24.13,24.13,57909.14066776136,13.6669,13.6839,13.6556,13.6556,57909.1407
2011-06-03 12:05:00,24.13,24.15,24.1,24.14,69731.80076628353,13.6556,13.6669,13.6386,13.6613,69731.8008
2011-06-03 12:10:00,24.14,24.23,24.13,24.18,29666.11932129173,13.6613,13.7122,13.6556,13.6839,29666.1193
2011-06-03 12:15:00,24.18,24.24,24.16,24.24,33497.53694581281,13.6839,13.7179,13.6726,13.7179,33497.5369
2011-06-03 12:20:00,24.24,24.29,24.24,24.26,59770.11494252874,13.7179,13.7462,13.7179,13.7292,59770.1149
2011-06-03 12:25:00,24.25,24.28,24.24,24.26,32402.846195949645,13.7235,13.7405,13.7179,13.7292,32402.8462
2011-06-03 12:30:00,24.26,24.28,24.24,24.28,30979.74822112753,13.7292,13.7405,13.7179,13.7405,30979.7482
2011-06-03 12:35:00,24.27,24.33,24.25,24.3,53530.37766830871,13.7348,13.7688,13.7235,13.7518,53530.3777
2011-06-03 12:40:00,24.3,24.34,24.3,24.34,34482.75862068966,13.7518,13.7745,13.7518,13.7745,34482.7586
2011-06-03 12:45:00,24.34,24.38,24.31,24.38,59003.831417624526,13.7745,13.7971,13.7575,13.7971,59003.8314
2011-06-03 12:50:00,24.38,24.38,24.33,24.34,35905.85659551177,13.7971,13.7971,13.7688,13.7745,35905.8566
2011-06-03 12:55:00,24.34,24.35,24.3,24.3,33169.12972085386,13.7745,13.7801,13.7518,13.7518,33169.1297
2011-06-03 13:00:00,24.31,24.32,24.26,24.28,23645.320197044337,13.7575,13.7631,13.7292,13.7405,23645.3202
2011-06-03 13:05:00,24.28,24.31,24.27,24.29,45210.72796934866,13.7405,13.7575,13.7348,13.7462,45210.728
2011-06-03 13:10:00,24.29,24.32,24.25,24.31,41160.37219485496,13.7462,13.7631,13.7235,13.7575,41160.3722
2011-06-03 13:15:00,24.31,24.33,24.28,24.29,32950.19157088123,13.7575,13.7688,13.7405,13.7462,32950.1916
2011-06-03 13:20:00,24.29,24.3,24.26,24.27,60207.991242474,13.7462,13.7518,13.7292,13.7348,60207.9912
2011-06-03 13:25:00,24.26,24.26,24.24,24.25,31417.6245210728,13.7292,13.7292,13.7179,13.7235,31417.6245
2011-06-03 13:30:00,24.24,24.26,24.22,24.24,27586.206896551725,13.7179,13.7292,13.7066,13.7179,27586.2069
2011-06-03 13:35:00,24.24,24.27,24.23,24.25,23864.25834701697,13.7179,13.7348,13.7122,13.7235,23864.2583
2011-06-03 13:40:00,24.25,24.3,24.25,24.27,19485.495347564312,13.7235,13.7518,13.7235,13.7348,19485.4953
2011-06-03 13:45:00,24.27,24.31,24.26,24.31,20799.124247400112,13.7348,13.7575,13.7292,13.7575,20799.1242
2011-06-03 13:50:00,24.3,24.31,24.28,24.3,26710.454296661195,13.7518,13.7575,13.7405,13.7518,26710.4543
2011-06-03 13:55:00,24.29,24.29,24.16,24.18,73891.62561576355,13.7462,13.7462,13.6726,13.6839,73891.6256
2011-06-03 14:00:00,24.17,24.17,24.13,24.17,57580.73344280241,13.6783,13.6783,13.6556,13.6783,57580.7334
2011-06-03 14:05:00,24.17,24.21,24.13,24.14,76190.4761904762,13.6783,13.7009,13.6556,13.6613,76190.4762
2011-06-03 14:10:00,24.14,24.18,24.07,24.1,77066.22879036673,13.6613,13.6839,13.6217,13.6386,77066.2288
2011-06-03 14:15:00,24.09,24.12,24.09,24.11,43897.099069512864,13.633,13.65,13.633,13.6443,43897.0991
2011-06-03 14:20:00,24.11,24.11,24.05,24.06,61083.743842364536,13.6443,13.6443,13.6103,13.616,61083.7438
2011-06-03 14:25:00,24.06,24.12,24.06,24.1,55500.8210180624,13.616,13.65,13.616,13.6386,55500.821
2011-06-03 14:30:00,24.11,24.11,24.06,24.08,35249.04214559387,13.6443,13.6443,13.616,13.6273,35249.0421
2011-06-03 14:35:00,24.08,24.11,24.03,24.03,43240.28461959497,13.6273,13.6443,13.599,13.599,43240.2846
2011-06-03 14:40:00,24.03,24.05,24.02,24.03,118664.47728516694,13.599,13.6103,13.5934,13.599,118664.4773
2011-06-03 14:45:00,24.03,24.03,24.0,24.03,98741.10563765735,13.599,13.599,13.5821,13.599,98741.1056
2011-06-03 14:50:00,24.03,24.07,24.02,24.05,59660.64586754242,13.599,13.6217,13.5934,13.6103,59660.6459
2011-06-03 14:55:00,24.05,24.07,23.98,23.98,63601.53256704981,13.6103,13.6217,13.5707,13.5707,63601.5326
2011-06-03 15:00:00,23.99,23.99,23.95,23.97,94690.74986316366,13.5764,13.5764,13.5538,13.5651,94690.7499
2011-06-03 15:05:00,23.97,23.99,23.92,23.95,80788.17733990148,13.5651,13.5764,13.5368,13.5538,80788.1773
2011-06-03 15:10:00,23.95,23.98,23.92,23.97,66228.7903667214,13.5538,13.5707,13.5368,13.5651,66228.7904
2011-06-03 15:15:00,23.97,24.01,23.93,23.93,93814.99726327312,13.5651,13.5877,13.5424,13.5424,93814.9973
2011-06-03 15:20:00,23.93,23.96,23.92,23.95,59660.64586754242,13.5424,13.5594,13.5368,13.5538,59660.6459
2011-06-03 15:25:00,23.95,23.99,23.93,23.96,91735.08483853312,13.5538,13.5764,13.5424,13.5594,91735.0848
2011-06-03 15:30:00,23.97,24.07,23.97,24.07,91297.20853858785,13.5651,13.6217,13.5651,13.6217,91297.2085
2011-06-03 15:35:00,24.07,24.1,24.03,24.09,115489.87411056376,13.6217,13.6386,13.599,13.633,115489.8741
2011-06-03 15:40:00,24.1,24.12,24.06,24.06,180076.62835249043,13.6386,13.65,13.616,13.616,180076.6284
2011-06-03 15:45:00,24.06,24.06,24.01,24.03,196278.05145046525,13.616,13.616,13.5877,13.599,196278.0515
2011-06-03 15:50:00,24.03,24.04,23.95,23.96,180623.973727422,13.599,13.6047,13.5538,13.5594,180623.9737
2011-06-03 15:55:00,23.96,24.04,23.95,24.04,395730.7060755337,13.5594,13.6047,13.5538,13.6047,395730.7061
2011-06-06 09:30:00,23.91,24.04,23.87,23.97,159934.3185550082,13.5311,13.6047,13.5085,13.5651,159934.3186
2011-06-06 09:35:00,23.98,24.09,23.97,24.05,101915.70881226052,13.5707,13.633,13.5651,13.6103,101915.7088
2011-06-06 09:40:00,24.05,24.09,23.94,24.01,99835.79638752052,13.6103,13.633,13.5481,13.5877,99835.7964
2011-06-06 09:45:00,24.0,24.01,23.89,23.91,71921.18226600986,13.5821,13.5877,13.5198,13.5311,71921.1823
2011-06-06 09:50:00,23.91,23.91,23.76,23.8,99726.3273125342,13.5311,13.5311,13.4462,13.4689,99726.3273
2011-06-06 09:55:00,23.8,23.81,23.74,23.77,78927.2030651341,13.4689,13.4745,13.4349,13.4519,78927.2031
2011-06-06 10:00:00,23.78,23.86,23.73,23.74,132348.1116584565,13.4575,13.5028,13.4293,13.4349,132348.1117
2011-06-06 10:05:00,23.73,23.75,23.61,23.61,149315.81828133552,13.4293,13.4406,13.3613,13.3613,149315.8183
2011-06-06 10:10:00,23.61,23.67,23.6,23.64,140667.76135741654,13.3613,13.3953,13.3557,13.3783,140667.7614
2011-06-06 10:15:00,23.64,23.68,23.55,23.55,153366.17405582924,13.3783,13.401,13.3274,13.3274,153366.1741
2011-06-06 10:20:00,23.55,23.63,23.51,23.6,236453.20197044336,13.3274,13.3727,13.3048,13.3557,236453.202
2011-06-06 10:25:00,23.6,23.63,23.58,23.61,127531.47235905858,13.3557,13.3727,13.3444,13.3613,127531.4724
2011-06-06 10:30:00,23.6,23.62,23.58,23.6,110673.23481116584,13.3557,13.367,13.3444,13.3557,110673.2348
2011-06-06 10:35:00,23.6,23.6,23.53,23.53,158073.34428024082,13.3557,13.3557,13.3161,13.3161,158073.3443
2011-06-06 10:40:00,23.52,23.56,23.51,23.53,116912.97208538587,13.3104,13.333,13.3048,13.3161,116912.9721
2011-06-06 10:45:00,23.52,23.52,23.47,23.5,84181.71866447729,13.3104,13.3104,13.2821,13.2991,84181.7187
2011-06-06 10:50:00,23.51,23.58,23.5,23.55,111767.925561029,13.3048,13.3444,13.2991,13.3274,111767.9256
2011-06-06 10:55:00,23.55,23.55,23.47,23.47,72249.5894909688,13.3274,13.3274,13.2821,13.2821,72249.5895
2011-06-06 11:00:00,23.47,23.54,23.47,23.54,85604.8166392994,13.2821,13.3217,13.2821,13.3217,85604.8166
2011-06-06 11:05:00,23.55,23.6,23.52,23.54,114833.05966064589,13.3274,13.3557,13.3104,13.3217,114833.0597
2011-06-06 11:10:00,23.54,23.58,23.52,23.58,60207.991242474,13.3217,13.3444,13.3104,13.3444,60207.9912
2011-06-06 11:15:00,23.57,23.61,23.56,23.58,71045.42966611932,13.3387,13.3613,13.333,13.3444,71045.4297
2011-06-06 11:20:00,23.58,23.6,23.55,23.6,35249.04214559387,13.3444,13.3557,13.3274,13.3557,35249.0421
2011-06-06 11:25:00,23.6,23.61,23.57,23.58,65024.63054187192,13.3557,13.3613,13.3387,13.3444,65024.6305
2011-06-06 11:30:00,23.58,23.6,23.55,23.59,38314.17624521073,13.3444,13.3557,13.3274,13.35,38314.1762
2011-06-06 11:35:00,23.59,23.63,23.59,23.61,34811.165845648604,13.35,13.3727,13.35,13.3613,34811.1658
2011-06-06 11:40:00,23.61,23.64,23.6,23.6,41050.90311986864,13.3613,13.3783,13.3557,13.3557,41050.9031
2011-06-06 11:45:00,23.6,23.61,23.57,23.57,66119.32129173509,13.3557,13.3613,13.3387,13.3387,66119.3213
2011-06-06 11:50:00,23.58,23.6,23.56,23.59,59003.831417624526,13.3444,13.3557,13.333,13.35,59003.8314
2011-06-06 11:55:00,23.59,23.6,23.58,23.6,33278.598795840175,13.35,13.3557,13.3444,13.3557,33278.5988
2011-06-06 12:00:00,23.6,23.6,23.56,23.57,38533.114395183366,13.3557,13.3557,13.333,13.3387,38533.1144
2011-06-06 12:05:00,23.56,23.62,23.54,23.62,40284.61959496442,13.333,13.367,13.3217,13.367,40284.6196
2011-06-06 12:10:00,23.62,23.64,23.6,23.63,51559.93431855501,13.367,13.3783,13.3557,13.3727,51559.9343
2011-06-06 12:15:00,23.62,23.63,23.56,23.59,35905.85659551177,13.367,13.3727,13.333,13.35,35905.8566
2011-06-06 12:20:00,23.58,23.6,23.57,23.6,37000.54734537494,13.3444,13.3557,13.3387,13.3557,37000.5473
2011-06-06 12:25:00,23.6,23.63,23.59,23.6,97536.94581280788,13.3557,13.3727,13.35,13.3557,97536.9458
2011-06-06 12:30:00,23.6,23.6,23.57,23.6,86699.50738916257,13.3557,13.3557,13.3387,13.3557,86699.5074
2011-06-06 12:35:00,23.6,23.6,23.57,23.57,42911.877394636016,13.3557,13.3557,13.3387,13.3387,42911.8774
2011-06-06 12:40:00,23.57,23.58,23.52,23.57,31636.56267104543,13.3387,13.3444,13.3104,13.3387,31636.5627
2011-06-06 12:45:00,23.56,23.56,23.49,23.49,40941.43404488232,13.333,13.333,13.2934,13.2934,40941.434
2011-06-06 12:50:00,23.49,23.51,23.49,23.51,48056.923918992885,13.2934,13.3048,13.2934,13.3048,48056.9239
2011-06-06 12:55:00,23.51,23.52,23.47,23.5,110782.70388615216,13.3048,13.3104,13.2821,13.2991,110782.7039
2011-06-06 13:00:00,23.5,23.5,23.46,23.47,71373.83689107827,13.2991,13.2991,13.2765,13.2821,71373.8369
2011-06-06 13:05:00,23.47,23.5,23.45,23.49,90640.39408866996,13.2821,13.2991,13.2708,13.2934,90640.3941
2011-06-06 13:10:00,23.49,23.52,23.49,23.51,32183.90804597701,13.2934,13.3104,13.2934,13.3048,32183.908
2011-06-06 13:15:00,23.51,23.53,23.48,23.49,73891.62561576355,13.3048,13.3161,13.2878,13.2934,73891.6256
2011-06-06 13:20:00,23.49,23.49,23.43,23.44,66557.19759168035,13.2934,13.2934,13.2595,13.2651,66557.1976
2011-06-06 13:25:00,23.43,23.46,23.42,23.45,48932.67651888342,13.2595,13.2765,13.2538,13.2708,48932.6765
2011-06-06 13:30:00,23.46,23.48,23.4,23.41,66776.13574165298,13.2765,13.2878,13.2425,13.2482,66776.1357
2011-06-06 13:35:00,23.42,23.44,23.39,23.4,80678.70826491517,13.2538,13.2651,13.2368,13.2425,80678.7083
2011-06-06 13:40:00,23.4,23.42,23.36,23.36,73782.15654077723,13.2425,13.2538,13.2199,13.2199,73782.1565
2011-06-06 13:45:00,23.37,23.42,23.36,23.39,108921.72961138478,13.2255,13.2538,13.2199,13.2368,108921.7296
2011-06-06 13:50:00,23.39,23.41,23.39,23.39,38204.707170224414,13.2368,13.2482,13.2368,13.2368,38204.7072
2011-06-06 13:55:00,23.4,23.4,23.36,23.37,88341.54351395731,13.2425,13.2425,13.2199,13.2255,88341.5435
2011-06-06 14:00:00,23.37,23.41,23.37,23.39,54625.06841817187,13.2255,13.2482,13.2255,13.2368,54625.0684
2011-06-06 14:05:00,23.39,23.44,23.36,23.44,70388.61521620142,13.2368,13.2651,13.2199,13.2651,70388.6152
2011-06-06 14:10:00,23.44,23.46,23.39,23.41,64367.81609195402,13.2651,13.2765,13.2368,13.2482,64367.8161
2011-06-06 14:15:00,23.42,23.43,23.38,23.39,66338.25944170772,13.2538,13.2595,13.2312,13.2368,66338.2594
2011-06-06 14:20:00,23.39,23.46,23.39,23.45,119540.22988505747,13.2368,13.2765,13.2368,13.2708,119540.2299
2011-06-06 14:25:00,23.45,23.46,23.38,23.38,95347.56431308156,13.2708,13.2765,13.2312,13.2312,95347.5643
2011-06-06 14:30:00,23.38,23.39,23.36,23.38,56486.04269293925,13.2312,13.2368,13.2199,13.2312,56486.0427
2011-06-06 14:35:00,23.37,23.39,23.29,23.31,197701.1494252873,13.2255,13.2368,13.1802,13.1916,197701.1494
2011-06-06 14:40:00,23.32,23.32,23.29,23.3,125779.96715927753,13.1972,13.1972,13.1802,13.1859,125779.9672
2011-06-06 14:45:00,23.3,23.32,23.22,23.24,188177.33990147783,13.1859,13.1972,13.1406,13.152,188177.3399
2011-06-06 14:50:00,23.25,23.25,23.14,23.14,284400.65681444993,13.1576,13.1576,13.0954,13.0954,284400.6568
2011-06-06 14:55:00,23.14,23.14,23.07,23.12,214887.79419813905,13.0954,13.0954,13.0557,13.084,214887.7942
2011-06-06 15:00:00,23.11,23.24,23.11,23.2,205582.9228243021,13.0784,13.152,13.0784,13.1293,205582.9228
2011-06-06 15:05:00,23.2,23.21,23.04,23.07,284729.06403940887,13.1293,13.135,13.0388,13.0557,284729.064
2011-06-06 15:10:00,23.08,23.08,22.96,22.97,315708.8122605364,13.0614,13.0614,12.9935,12.9992,315708.8123
2011-06-06 15:15:00,22.97,22.98,22.91,22.94,624192.665571976,12.9992,13.0048,12.9652,12.9822,624192.6656
2011-06-06 15:20:00,22.93,22.93,22.86,22.86,398576.9020251779,12.9765,12.9765,12.9369,12.9369,398576.902
2011-06-06 15:25:00,22.86,22.86,22.76,22.77,607991.2424740011,12.9369,12.9369,12.8803,12.886,607991.2425
2011-06-06 15:30:00,22.78,22.94,22.77,22.92,751724.1379310346,12.8916,12.9822,12.886,12.9709,751724.1379
2011-06-06 15:35:00,22.93,23.03,22.91,22.99,498850.5747126437,12.9765,13.0331,12.9652,13.0105,498850.5747
2011-06-06 15:40:00,22.99,23.06,22.98,23.03,418609.7427476738,13.0105,13.0501,13.0048,13.0331,418609.7427
2011-06-06 15:45:00,23.03,23.04,22.97,22.99,370990.6951286262,13.0331,13.0388,12.9992,13.0105,370990.6951
2011-06-06 15:50:00,22.98,22.98,22.9,22.95,580514.5046524357,13.0048,13.0048,12.9595,12.9878,580514.5047
2011-06-06 15:55:00,22.95,22.96,22.9,22.92,714723.5905856596,12.9878,12.9935,12.9595,12.9709,714723.5906
2011-06-07 09:30:00,23.08,23.34,23.08,23.25,171538.04050355774,13.0614,13.2085,13.0614,13.1576,171538.0405
2011-06-07 09:35:00,23.23,23.44,23.23,23.29,187411.05637657363,13.1463,13.2651,13.1463,13.1802,187411.0564
2011-06-07 09:40:00,23.29,23.33,23.14,23.16,218500.27367268747,13.1802,13.2029,13.0954,13.1067,218500.2737
2011-06-07 09:45:00,23.17,23.19,23.14,23.15,132348.1116584565,13.1123,13.1237,13.0954,13.101,132348.1117
2011-06-07 09:50:00,23.16,23.2,23.06,23.19,130049.26108374384,13.1067,13.1293,13.0501,13.1237,130049.2611
2011-06-07 09:55:00,23.19,23.29,23.18,23.28,169786.53530377668,13.1237,13.1802,13.118,13.1746,169786.5353
2011-06-07 10:00:00,23.27,23.31,23.23,23.24,196715.9277504105,13.1689,13.1916,13.1463,13.152,196715.9278
2011-06-07 10:05:00,23.24,23.29,23.23,23.27,135632.183908046,13.152,13.1802,13.1463,13.1689,135632.1839
2011-06-07 10:10:00,23.26,23.3,23.25,23.27,191789.81937602628,13.1633,13.1859,13.1576,13.1689,191789.8194
2011-06-07 10:15:00,23.27,23.41,23.27,23.39,253092.50136836345,13.1689,13.2482,13.1689,13.2368,253092.5014
2011-06-07 10:20:00,23.39,23.47,23.38,23.45,208538.5878489327,13.2368,13.2821,13.2312,13.2708,208538.5878
2011-06-07 10:25:00,23.46,23.5,23.39,23.39,115708.8122605364,13.2765,13.2991,13.2368,13.2368,115708.8123
2011-06-07 10:30:00,23.4,23.42,23.29,23.4,96332.7859879584,13.2425,13.2538,13.1802,13.2425,96332.786
2011-06-07 10:35:00,23.41,23.47,23.37,23.42,83196.49698960045,13.2482,13.2821,13.2255,13.2538,83196.497
2011-06-07 10:40:00,23.43,23.44,23.32,23.39,93377.12096332786,13.2595,13.2651,13.1972,13.2368,93377.121
2011-06-07 10:45:00,23.39,23.39,23.31,23.34,122824.30213464696,13.2368,13.2368,13.1916,13.2085,122824.3021
2011-06-07 10:50:00,23.34,23.36,23.27,23.3,169458.12807881774,13.2085,13.2199,13.1689,13.1859,169458.1281
2011-06-07 10:55:00,23.29,23.37,23.29,23.34,134975.3694581281,13.1802,13.2255,13.1802,13.2085,134975.3695
2011-06-07 11:00:00,23.35,23.39,23.29,23.32,146798.02955665026,13.2142,13.2368,13.1802,13.1972,146798.0296
2011-06-07 11:05:00,23.31,23.43,23.29,23.43,71483.3059660646,13.1916,13.2595,13.1802,13.2595,71483.306
2011-06-07 11:10:00,23.42,23.43,23.39,23.39,73453.74931581829,13.2538,13.2595,13.2368,13.2368,73453.7493
2011-06-07 11:15:00,23.39,23.44,23.39,23.43,61850.02736726875,13.2368,13.2651,13.2368,13.2595,61850.0274
2011-06-07 11:20:00,23.43,23.5,23.43,23.47,100273.6726874658,13.2595,13.2991,13.2595,13.2821,100273.6727
2011-06-07 11:25:00,23.47,23.5,23.44,23.45,112862.61631089218,13.2821,13.2991,13.2651,13.2708,112862.6163
2011-06-07 11:30:00,23.45,23.46,23.4,23.44,62835.2490421456,13.2708,13.2765,13.2425,13.2651,62835.249
2011-06-07 11:35:00,23.44,23.46,23.4,23.44,59222.76956759716,13.2651,13.2765,13.2425,13.2651,59222.7696
2011-06-07 11:40:00,23.44,23.49,23.43,23.47,47181.17131910235,13.2651,13.2934,13.2595,13.2821,47181.1713
2011-06-07 11:45:00,23.47,23.49,23.42,23.43,52654.62506841817,13.2821,13.2934,13.2538,13.2595,52654.6251
2011-06-07 11:50:00,23.44,23.49,23.42,23.43,46524.356869184456,13.2651,13.2934,13.2538,13.2595,46524.3569
2011-06-07 11:55:00,23.43,23.46,23.39,23.46,67761.35741652983,13.2595,13.2765,13.2368,13.2765,67761.3574
2011-06-07 12:00:00,23.46,23.48,23.41,23.42,32621.78434592228,13.2765,13.2878,13.2482,13.2538,32621.7843
2011-06-07 12:05:00,23.43,23.45,23.38,23.42,44225.506294471816,13.2595,13.2708,13.2312,13.2538,44225.5063
2011-06-07 12:10:00,23.41,23.44,23.39,23.39,30760.8100711549,13.2482,13.2651,13.2368,13.2368,30760.8101
2011-06-07 12:15:00,23.39,23.4,23.33,23.37,67980.29556650246,13.2368,13.2425,13.2029,13.2255,67980.2956
2011-06-07 12:20:00,23.36,23.42,23.35,23.42,24740.0109469075,13.2199,13.2538,13.2142,13.2538,24740.0109
2011-06-07 12:25:00,23.42,23.45,23.38,23.39,42583.47016967706,13.2538,13.2708,13.2312,13.2368,42583.4702
2011-06-07 12:30:00,23.39,23.44,23.39,23.43,19704.433497536946,13.2368,13.2651,13.2368,13.2595,19704.4335
2011-06-07 12:35:00,23.44,23.44,23.4,23.43,46195.94964422551,13.2651,13.2651,13.2425,13.2595,46195.9496
2011-06-07 12:40:00,23.43,23.44,23.38,23.41,49151.61466885605,13.2595,13.2651,13.2312,13.2482,49151.6147
2011-06-07 12:45:00,23.41,23.46,23.39,23.42,54953.47564313082,13.2482,13.2765,13.2368,13.2538,54953.4756
2011-06-07 12:50:00,23.43,23.49,23.43,23.46,47728.51669403394,13.2595,13.2934,13.2595,13.2765,47728.5167
2011-06-07 12:55:00,23.45,23.47,23.43,23.45,40831.964969896006,13.2708,13.2821,13.2595,13.2708,40831.965
2011-06-07 13:00:00,23.46,23.51,23.43,23.51,52873.56321839081,13.2765,13.3048,13.2595,13.3048,52873.5632
2011-06-07 13:05:00,23.51,23.55,23.5,23.51,81773.39901477833,13.3048,13.3274,13.2991,13.3048,81773.399
2011-06-07 13:10:00,23.5,23.54,23.5,23.51,66557.19759168035,13.2991,13.3217,13.2991,13.3048,66557.1976
2011-06-07 13:15:00,23.5,23.51,23.48,23.49,36891.07827038861,13.2991,13.3048,13.2878,13.2934,36891.0783
2011-06-07 13:20:00,23.49,23.51,23.46,23.47,35358.511220580185,13.2934,13.3048,13.2765,13.2821,35358.5112
2011-06-07 13:25:00,23.48,23.53,23.48,23.53,35686.91844553914,13.2878,13.3161,13.2878,13.3161,35686.9184
2011-06-07 13:30:00,23.52,23.55,23.5,23.54,77394.63601532567,13.3104,13.3274,13.2991,13.3217,77394.636
2011-06-07 13:35:00,23.54,23.6,23.54,23.6,82649.15161466887,13.3217,13.3557,13.3217,13.3557,82649.1516
2011-06-07 13:40:00,23.59,23.6,23.57,23.59,29556.65024630542,13.35,13.3557,13.3387,13.35,29556.6502
2011-06-07 13:45:00,23.58,23.6,23.54,23.55,64805.69239189929,13.3444,13.3557,13.3217,13.3274,64805.6924
2011-06-07 13:50:00,23.55,23.6,23.54,23.58,107498.63163656268,13.3274,13.3557,13.3217,13.3444,107498.6316
2011-06-07 13:55:00,23.57,23.58,23.54,23.54,77832.51231527094,13.3387,13.3444,13.3217,13.3217,77832.5123
2011-06-07 14:00:00,23.54,23.57,23.52,23.54,61521.6201423098,13.3217,13.3387,13.3104,13.3217,61521.6201
2011-06-07 14:05:00,23.55,23.6,23.53,23.6,61631.08921729612,13.3274,13.3557,13.3161,13.3557,61631.0892
2011-06-07 14:10:00,23.59,23.6,23.54,23.56,59770.11494252874,13.35,13.3557,13.3217,13.333,59770.1149
2011-06-07 14:15:00,23.56,23.6,23.54,23.59,78379.85769020252,13.333,13.3557,13.3217,13.35,78379.8577
2011-06-07 14:20:00,23.59,23.6,23.53,23.53,79036.67214012041,13.35,13.3557,13.3161,13.3161,79036.6721
2011-06-07 14:25:00,23.54,23.61,23.52,23.61,51669.403393541324,13.3217,13.3613,13.3104,13.3613,51669.4034
2011-06-07 14:30:00,23.6,23.61,23.54,23.57,94362.3426382047,13.3557,13.3613,13.3217,13.3387,94362.3426
2011-06-07 14:35:00,23.58,23.6,23.57,23.59,54844.006568144505,13.3444,13.3557,13.3387,13.35,54844.0066
2011-06-07 14:40:00,23.6,23.6,23.56,23.59,47947.45484400657,13.3557,13.3557,13.333,13.35,47947.4548
2011-06-07 14:45:00,23.59,23.63,23.59,23.63,125232.62178434592,13.35,13.3727,13.35,13.3727,125232.6218
2011-06-07 14:50:00,23.63,23.63,23.59,23.6,78489.32676518883,13.3727,13.3727,13.35,13.3557,78489.3268
2011-06-07 14:55:00,23.6,23.62,23.56,23.6,65024.63054187192,13.3557,13.367,13.333,13.3557,65024.6305
2011-06-07 15:00:00,23.61,23.65,23.6,23.65,80131.36288998359,13.3613,13.384,13.3557,13.384,80131.3629
2011-06-07 15:05:00,23.65,23.68,23.62,23.64,121182.26600985222,13.384,13.401,13.367,13.3783,121182.266
2011-06-07 15:10:00,23.63,23.64,23.15,23.61,297974.8221127532,13.3727,13.3783,13.101,13.3613,297974.8221
2011-06-07 15:15:00,23.61,23.63,23.57,23.6,150629.44718117133,13.3613,13.3727,13.3387,13.3557,150629.4472
2011-06-07 15:20:00,23.6,23.6,23.51,23.55,140558.29228243022,13.3557,13.3557,13.3048,13.3274,140558.2923
2011-06-07 15:25:00,23.56,23.61,23.55,23.55,121291.73508483854,13.333,13.3613,13.3274,13.3274,121291.7351
2011-06-07 15:30:00,23.55,23.56,23.48,23.51,121948.54953475644,13.3274,13.333,13.2878,13.3048,121948.5495
2011-06-07 15:35:00,23.51,23.52,23.47,23.48,150301.03995621236,13.3048,13.3104,13.2821,13.2878,150301.04
2011-06-07 15:40:00,23.48,23.49,23.37,23.39,184783.79857690205,13.2878,13.2934,13.2255,13.2368,184783.7986
2011-06-07 15:45:00,23.39,23.47,23.38,23.41,462944.7181171319,13.2368,13.2821,13.2312,13.2482,462944.7181
2011-06-07 15:50:00,23.41,23.45,23.38,23.45,450793.6507936508,13.2482,13.2708,13.2312,13.2708,450793.6508
2011-06-07 15:55:00,23.44,23.45,23.36,23.36,323590.5856595512,13.2651,13.2708,13.2199,13.2199,323590.5857
2011-06-08 09:30:00,23.33,23.6,23.33,23.49,214887.79419813905,13.2029,13.3557,13.2029,13.2934,214887.7942
2011-06-08 09:35:00,23.49,23.58,23.48,23.53,147892.72030651342,13.2934,13.3444,13.2878,13.3161,147892.7203
2011-06-08 09:40:00,23.53,23.59,23.44,23.44,86480.56923918994,13.3161,13.35,13.2651,13.2651,86480.5692
2011-06-08 09:45:00,23.43,23.43,23.22,23.25,201094.6907498632,13.2595,13.2595,13.1406,13.1576,201094.6907
2011-06-08 09:50:00,23.25,23.29,23.18,23.18,88779.41981390258,13.1576,13.1802,13.118,13.118,88779.4198
2011-06-08 09:55:00,23.18,23.19,23.08,23.17,134975.3694581281,13.118,13.1237,13.0614,13.1123,134975.3695
2011-06-08 10:00:00,23.16,23.24,23.15,23.2,115818.28133552273,13.1067,13.152,13.101,13.1293,115818.2813
2011-06-08 10:05:00,23.19,23.26,23.17,23.25,81007.11548987411,13.1237,13.1633,13.1123,13.1576,81007.1155
2011-06-08 10:10:00,23.25,23.25,23.19,23.21,123152.70935960591,13.1576,13.1576,13.1237,13.135,123152.7094
2011-06-08 10:15:00,23.21,23.32,23.21,23.24,128078.81773399016,13.135,13.1972,13.135,13.152,128078.8177
2011-06-08 10:20:00,23.23,23.3,23.2,23.25,102900.9304871374,13.1463,13.1859,13.1293,13.1576,102900.9305
2011-06-08 10:25:00,23.25,23.26,23.19,23.24,57580.73344280241,13.1576,13.1633,13.1237,13.152,57580.7334
2011-06-08 10:30:00,23.25,23.27,22.99,23.02,479146.1412151068,13.1576,13.1689,13.0105,13.0275,479146.1412
2011-06-08 10:35:00,23.04,23.21,23.03,23.19,168472.9064039409,13.0388,13.135,13.0331,13.1237,168472.9064
2011-06-08 10:40:00,23.18,23.24,23.15,23.18,68199.2337164751,13.118,13.152,13.101,13.118,68199.2337
2011-06-08 10:45:00,23.17,23.3,23.17,23.3,71811.71319102353,13.1123,13.1859,13.1123,13.1859,71811.7132
2011-06-08 10:50:00,23.3,23.3,23.24,23.28,40065.6814449918,13.1859,13.1859,13.152,13.1746,40065.6814
2011-06-08 10:55:00,23.28,23.3,23.2,23.27,50684.18171866448,13.1746,13.1859,13.1293,13.1689,50684.1817
2011-06-08 11:00:00,23.28,23.41,23.28,23.39,108374.3842364532,13.1746,13.2482,13.1746,13.2368,108374.3842
2011-06-08 11:05:00,23.39,23.48,23.39,23.43,116365.62671045432,13.2368,13.2878,13.2368,13.2595,116365.6267
2011-06-08 11:10:00,23.43,23.43,23.28,23.3,46743.29501915709,13.2595,13.2595,13.1746,13.1859,46743.295
2011-06-08 11:15:00,23.29,23.34,23.27,23.3,36124.7947454844,13.1802,13.2085,13.1689,13.1859,36124.7947
2011-06-08 11:20:00,23.31,23.33,23.28,23.29,44334.97536945813,13.1916,13.2029,13.1746,13.1802,44334.9754
2011-06-08 11:25:00,23.3,23.32,23.25,23.27,91078.27038861522,13.1859,13.1972,13.1576,13.1689,91078.2704
2011-06-08 11:30:00,23.27,23.34,23.26,23.33,47947.45484400657,13.1689,13.2085,13.1633,13.2029,47947.4548
2011-06-08 11:35:00,23.33,23.38,23.31,23.32,59222.76956759716,13.2029,13.2312,13.1916,13.1972,59222.7696
2011-06-08 11:40:00,23.31,23.31,23.26,23.27,33169.12972085386,13.1916,13.1916,13.1633,13.1689,33169.1297
2011-06-08 11:45:00,23.28,23.3,23.24,23.25,25396.8253968254,13.1746,13.1859,13.152,13.1576,25396.8254
2011-06-08 11:50:00,23.25,23.33,23.23,23.33,46743.29501915709,13.1576,13.2029,13.1463,13.2029,46743.295
2011-06-08 11:55:00,23.32,23.36,23.29,23.34,56048.16639299398,13.1972,13.2199,13.1802,13.2085,56048.1664
2011-06-08 12:00:00,23.33,23.35,23.29,23.31,42145.593869731805,13.2029,13.2142,13.1802,13.1916,42145.5939
2011-06-08 12:05:00,23.3,23.32,23.29,23.31,24521.072796934863,13.1859,13.1972,13.1802,13.1916,24521.0728
2011-06-08 12:10:00,23.32,23.35,23.28,23.29,118117.13191023536,13.1972,13.2142,13.1746,13.1802,118117.1319
2011-06-08 12:15:00,23.29,23.29,23.24,23.24,54625.06841817187,13.1802,13.1802,13.152,13.152,54625.0684
2011-06-08 12:20:00,23.24,23.3,23.18,23.19,44991.78981937603,13.152,13.1859,13.118,13.1237,44991.7898
2011-06-08 12:25:00,23.19,23.23,23.18,23.22,38533.114395183366,13.1237,13.1463,13.118,13.1406,38533.1144
2011-06-08 12:30:00,23.22,23.24,23.18,23.19,24521.072796934863,13.1406,13.152,13.118,13.1237,24521.0728
2011-06-08 12:35:00,23.19,23.24,23.16,23.24,46195.94964422551,13.1237,13.152,13.1067,13.152,46195.9496
2011-06-08 12:40:00,23.23,23.26,23.19,23.26,53420.90859332239,13.1463,13.1633,13.1237,13.1633,53420.9086
2011-06-08 12:45:00,23.26,23.29,23.24,23.26,50903.11986863711,13.1633,13.1802,13.152,13.1633,50903.1199
2011-06-08 12:50:00,23.27,23.3,23.25,23.26,24411.60372194855,13.1689,13.1859,13.1576,13.1633,24411.6037
2011-06-08 12:55:00,23.26,23.33,23.26,23.32,17624.521072796935,13.1633,13.2029,13.1633,13.1972,17624.5211
2011-06-08 13:00:00,23.32,23.33,23.29,23.32,58565.95511767926,13.1972,13.2029,13.1802,13.1972,58565.9551
2011-06-08 13:05:00,23.31,23.37,23.31,23.35,40613.026819923376,13.1916,13.2255,13.1916,13.2142,40613.0268
2011-06-08 13:10:00,23.35,23.36,23.27,23.28,15654.07772304324,13.2142,13.2199,13.1689,13.1746,15654.0777
2011-06-08 13:15:00,23.28,23.29,23.28,23.29,13464.696223316914,13.1746,13.1802,13.1746,13.1802,13464.6962
2011-06-08 13:20:00,23.29,23.32,23.28,23.29,57471.2643678161,13.1802,13.1972,13.1746,13.1802,57471.2644
2011-06-08 13:25:00,23.3,23.33,23.28,23.3,21784.34592227696,13.1859,13.2029,13.1746,13.1859,21784.3459
2011-06-08 13:30:00,23.31,23.31,23.22,23.24,33278.598795840175,13.1916,13.1916,13.1406,13.152,33278.5988
2011-06-08 13:35:00,23.24,23.25,23.18,23.23,58784.89326765189,13.152,13.1576,13.118,13.1463,58784.8933
2011-06-08 13:40:00,23.22,23.25,23.2,23.21,102572.52326217844,13.1406,13.1576,13.1293,13.135,102572.5233
2011-06-08 13:45:00,23.2,23.26,23.2,23.25,60645.86754241927,13.1293,13.1633,13.1293,13.1576,60645.8675
2011-06-08 13:50:00,23.25,23.26,23.18,23.18,52435.68691844554,13.1576,13.1633,13.118,13.118,52435.6869
2011-06-08 13:55:00,23.18,23.18,23.06,23.11,105418.71921182268,13.118,13.118,13.0501,13.0784,105418.7192
2011-06-08 14:00:00,23.11,23.18,23.09,23.12,79365.07936507936,13.0784,13.118,13.0671,13.084,79365.0794
2011-06-08 14:05:00,23.12,23.16,23.1,23.12,39627.80514504653,13.084,13.1067,13.0727,13.084,39627.8051
2011-06-08 14:10:00,23.12,23.12,23.03,23.09,110344.8275862069,13.084,13.084,13.0331,13.0671,110344.8276
2011-06-08 14:15:00,23.1,23.16,23.1,23.16,36891.07827038861,13.0727,13.1067,13.0727,13.1067,36891.0783
2011-06-08 14:20:00,23.16,23.17,23.06,23.1,72906.4039408867,13.1067,13.1123,13.0501,13.0727,72906.4039
2011-06-08 14:25:00,23.1,23.13,23.08,23.09,77175.69786535304,13.0727,13.0897,13.0614,13.0671,77175.6979
2011-06-08 14:30:00,23.09,23.15,23.07,23.15,120744.38970990696,13.0671,13.101,13.0557,13.101,120744.3897
2011-06-08 14:35:00,23.15,23.23,23.14,23.18,84291.18773946361,13.101,13.1463,13.0954,13.118,84291.1877
2011-06-08 14:40:00,23.19,23.22,23.16,23.17,43459.2227695676,13.1237,13.1406,13.1067,13.1123,43459.2228
2011-06-08 14:45:00,23.17,23.19,23.16,23.17,170990.69512862616,13.1123,13.1237,13.1067,13.1123,170990.6951
2011-06-08 14:50:00,23.17,23.18,23.11,23.17,82101.80623973727,13.1123,13.118,13.0784,13.1123,82101.8062
2011-06-08 14:55:00,23.18,23.21,23.14,23.15,77941.98139025725,13.118,13.135,13.0954,13.101,77941.9814
2011-06-08 15:00:00,23.16,23.17,23.09,23.14,68418.17186644774,13.1067,13.1123,13.0671,13.0954,68418.1719
2011-06-08 15:05:00,23.14,23.14,23.1,23.12,37438.4236453202,13.0954,13.0954,13.0727,13.084,37438.4236
2011-06-08 15:10:00,23.12,23.15,23.06,23.06,81882.86808976464,13.084,13.101,13.0501,13.0501,81882.8681
2011-06-08 15:15:00,23.06,23.07,22.99,23.03,90093.04871373838,13.0501,13.0557,13.0105,13.0331,90093.0487
2011-06-08 15:20:00,23.03,23.03,22.93,22.94,136945.81280788177,13.0331,13.0331,12.9765,12.9822,136945.8128
2011-06-08 15:25:00,22.94,22.97,22.88,22.93,187082.64915161463,12.9822,12.9992,12.9482,12.9765,187082.6492
2011-06-08 15:30:00,22.93,22.97,22.92,22.95,172851.66940339355,12.9765,12.9992,12.9709,12.9878,172851.6694
2011-06-08 15:35:00,22.96,22.98,22.92,22.96,112643.67816091956,12.9935,13.0048,12.9709,12.9935,112643.6782
2011-06-08 15:40:00,22.96,23.0,22.92,22.99,119978.10618500276,12.9935,13.0161,12.9709,13.0105,119978.1062
2011-06-08 15:45:00,23.0,23.06,22.97,23.02,165955.1176792556,13.0161,13.0501,12.9992,13.0275,165955.1177
2011-06-08 15:50:00,23.01,23.04,22.98,22.99,240613.02681992337,13.0218,13.0388,13.0048,13.0105,240613.0268
2011-06-08 15:55:00,22.99,23.03,22.97,22.99,297208.53858784895,13.0105,13.0331,12.9992,13.0105,297208.5386
2011-06-09 09:30:00,23.0,23.2,22.97,23.18,199890.53092501368,13.0161,13.1293,12.9992,13.118,199890.5309
2011-06-09 09:35:00,23.17,23.26,23.13,23.21,130377.6683087028,13.1123,13.1633,13.0897,13.135,130377.6683
2011-06-09 09:40:00,23.21,23.24,23.15,23.16,66447.72851669404,13.135,13.152,13.101,13.1067,66447.7285
2011-06-09 09:45:00,23.16,23.2,23.1,23.19,89545.7033388068,13.1067,13.1293,13.0727,13.1237,89545.7033
2011-06-09 09:50:00,23.19,23.26,23.14,23.26,81116.58456486043,13.1237,13.1633,13.0954,13.1633,81116.5846
2011-06-09 09:55:00,23.26,23.31,23.22,23.3,117131.91023535852,13.1633,13.1916,13.1406,13.1859,117131.9102
2011-06-09 10:00:00,23.32,23.49,23.3,23.45,123043.2402846196,13.1972,13.2934,13.1859,13.2708,123043.2403
2011-06-09 10:05:00,23.45,23.51,23.41,23.51,153037.7668308703,13.2708,13.3048,13.2482,13.3048,153037.7668
2011-06-09 10:10:00,23.5,23.51,23.46,23.49,99178.98193760264,13.2991,13.3048,13.2765,13.2934,99178.9819
2011-06-09 10:15:00,23.49,23.55,23.43,23.53,189709.90695128628,13.2934,13.3274,13.2595,13.3161,189709.907
2011-06-09 10:20:00,23.52,23.56,23.5,23.53,120087.57525998904,13.3104,13.333,13.2991,13.3161,120087.5753
2011-06-09 10:25:00,23.53,23.58,23.47,23.48,197482.2112753148,13.3161,13.3444,13.2821,13.2878,197482.2113
2011-06-09 10:30:00,23.47,23.48,23.36,23.36,301696.7706622879,13.2821,13.2878,13.2199,13.2199,301696.7707
2011-06-09 10:35:00,23.36,23.46,23.36,23.45,237000.5473453749,13.2199,13.2765,13.2199,13.2708,237000.5473
2011-06-09 10:40:00,23.46,23.5,23.43,23.43,114833.05966064589,13.2765,13.2991,13.2595,13.2595,114833.0597
2011-06-09 10:45:00,23.43,23.47,23.42,23.47,121839.08045977012,13.2595,13.2821,13.2538,13.2821,121839.0805
2011-06-09 10:50:00,23.47,23.5,23.43,23.43,82868.0897646415,13.2821,13.2991,13.2595,13.2595,82868.0898
2011-06-09 10:55:00,23.43,23.47,23.37,23.47,75862.06896551725,13.2595,13.2821,13.2255,13.2821,75862.069
2011-06-09 11:00:00,23.46,23.47,23.39,23.45,66338.25944170772,13.2765,13.2821,13.2368,13.2708,66338.2594
2011-06-09 11:05:00,23.45,23.5,23.44,23.45,80131.36288998359,13.2708,13.2991,13.2651,13.2708,80131.3629
2011-06-09 11:10:00,23.46,23.47,23.39,23.41,147454.84400656816,13.2765,13.2821,13.2368,13.2482,147454.844
2011-06-09 11:15:00,23.41,23.5,23.4,23.45,76737.82156540778,13.2482,13.2991,13.2425,13.2708,76737.8216
2011-06-09 11:20:00,23.45,23.49,23.43,23.49,104433.4975369458,13.2708,13.2934,13.2595,13.2934,104433.4975
2011-06-09 11:25:00,23.48,23.48,23.38,23.38,132676.51888341544,13.2878,13.2878,13.2312,13.2312,132676.5189
2011-06-09 11:30:00,23.38,23.38,23.34,23.34,69512.8626163109,13.2312,13.2312,13.2085,13.2085,69512.8626
2011-06-09 11:35:00,23.36,23.45,23.36,23.4,209085.93322386427,13.2199,13.2708,13.2199,13.2425,209085.9332
2011-06-09 11:40:00,23.4,23.41,23.38,23.39,31198.686371100164,13.2425,13.2482,13.2312,13.2368,31198.6864
2011-06-09 11:45:00,23.39,23.42,23.39,23.42,57033.38806787083,13.2368,13.2538,13.2368,13.2538,57033.3881
2011-06-09 11:50:00,23.42,23.43,23.39,23.41,90421.45593869733,13.2538,13.2595,13.2368,13.2482,90421.4559
2011-06-09 11:55:00,23.41,23.44,23.34,23.35,96661.19321291737,13.2482,13.2651,13.2085,13.2142,96661.1932
2011-06-09 12:00:00,23.35,23.41,23.34,23.41,60755.33661740559,13.2142,13.2482,13.2085,13.2482,60755.3366
2011-06-09 12:05:00,23.41,23.42,23.37,23.4,87246.85276409415,13.2482,13.2538,13.2255,13.2425,87246.8528
2011-06-09 12:10:00,23.4,23.44,23.34,23.4,102025.17788724686,13.2425,13.2651,13.2085,13.2425,102025.1779
2011-06-09 12:15:00,23.39,23.42,23.39,23.4,36781.6091954023,13.2368,13.2538,13.2368,13.2425,36781.6092
2011-06-09 12:20:00,23.4,23.42,23.37,23.38,35796.38752052545,13.2425,13.2538,13.2255,13.2312,35796.3875
2011-06-09 12:25:00,23.38,23.39,23.34,23.37,29994.526546250687,13.2312,13.2368,13.2085,13.2255,29994.5265
2011-06-09 12:30:00,23.37,23.43,23.36,23.36,126436.7816091954,13.2255,13.2595,13.2199,13.2199,126436.7816
2011-06-09 12:35:00,23.35,23.35,23.31,23.33,53968.25396825397,13.2142,13.2142,13.1916,13.2029,53968.254
2011-06-09 12:40:00,23.34,23.38,23.31,23.35,40722.49589490969,13.2085,13.2312,13.1916,13.2142,40722.4959
2011-06-09 12:45:00,23.35,23.38,23.34,23.34,53420.90859332239,13.2142,13.2312,13.2085,13.2085,53420.9086
2011-06-09 12:50:00,23.34,23.37,23.33,23.36,30213.46469622332,13.2085,13.2255,13.2029,13.2199,30213.4647
2011-06-09 12:55:00,23.36,23.36,23.32,23.32,32402.846195949645,13.2199,13.2199,13.1972,13.1972,32402.8462
2011-06-09 13:00:00,23.32,23.36,23.31,23.33,46743.29501915709,13.1972,13.2199,13.1916,13.2029,46743.295
2011-06-09 13:05:00,23.34,23.37,23.32,23.36,35139.57307060756,13.2085,13.2255,13.1972,13.2199,35139.5731
2011-06-09 13:10:00,23.36,23.39,23.35,23.37,42474.00109469075,13.2199,13.2368,13.2142,13.2255,42474.0011
2011-06-09 13:15:00,23.38,23.41,23.37,23.4,37328.95457033388,13.2312,13.2482,13.2255,13.2425,37328.9546
2011-06-09 13:20:00,23.41,23.41,23.37,23.39,32731.2534209086,13.2482,13.2482,13.2255,13.2368,32731.2534
2011-06-09 13:25:00,23.39,23.39,23.34,23.36,30103.995621237,13.2368,13.2368,13.2085,13.2199,30103.9956
2011-06-09 13:30:00,23.36,23.37,23.33,23.37,22222.222222222223,13.2199,13.2255,13.2029,13.2255,22222.2222
2011-06-09 13:35:00,23.37,23.39,23.36,23.39,86808.97646414889,13.2255,13.2368,13.2199,13.2368,86808.9765
2011-06-09 13:40:00,23.39,23.4,23.38,23.4,74220.0328407225,13.2368,13.2425,13.2312,13.2425,74220.0328
2011-06-09 13:45:00,23.4,23.4,23.36,23.38,27257.799671592777,13.2425,13.2425,13.2199,13.2312,27257.7997
2011-06-09 13:50:00,23.38,23.41,23.38,23.4,54953.47564313082,13.2312,13.2482,13.2312,13.2425,54953.4756
2011-06-09 13:55:00,23.39,23.39,23.36,23.37,50027.36726874658,13.2368,13.2368,13.2199,13.2255,50027.3673
2011-06-09 14:00:00,23.37,23.4,23.37,23.4,45210.72796934866,13.2255,13.2425,13.2255,13.2425,45210.728
2011-06-09 14:05:00,23.39,23.4,23.37,23.39,40065.6814449918,13.2368,13.2425,13.2255,13.2368,40065.6814
2011-06-09 14:10:00,23.38,23.41,23.38,23.4,78051.45046524357,13.2312,13.2482,13.2312,13.2425,78051.4505
2011-06-09 14:15:00,23.4,23.45,23.4,23.41,102463.05418719212,13.2425,13.2708,13.2425,13.2482,102463.0542
2011-06-09 14:20:00,23.41,23.42,23.39,23.41,132567.04980842912,13.2482,13.2538,13.2368,13.2482,132567.0498
2011-06-09 14:25:00,23.4,23.42,23.39,23.42,37985.76902025178,13.2425,13.2538,13.2368,13.2538,37985.769
2011-06-09 14:30:00,23.42,23.43,23.37,23.37,40722.49589490969,13.2538,13.2595,13.2255,13.2255,40722.4959
2011-06-09 14:35:00,23.37,23.38,23.34,23.36,54077.72304324029,13.2255,13.2312,13.2085,13.2199,54077.723
2011-06-09 14:40:00,23.36,23.39,23.34,23.37,44334.97536945813,13.2199,13.2368,13.2085,13.2255,44334.9754
2011-06-09 14:45:00,23.38,23.38,23.36,23.36,33278.598795840175,13.2312,13.2312,13.2199,13.2199,33278.5988
2011-06-09 14:50:00,23.37,23.38,23.33,23.34,85933.22386425835,13.2255,13.2312,13.2029,13.2085,85933.2239
2011-06-09 14:55:00,23.34,23.35,23.32,23.33,96113.84783798576,13.2085,13.2142,13.1972,13.2029,96113.8478
2011-06-09 15:00:00,23.34,23.35,23.32,23.34,110235.3585112206,13.2085,13.2142,13.1972,13.2085,110235.3585
2011-06-09 15:05:00,23.34,23.35,23.32,23.33,49808.42911877395,13.2085,13.2142,13.1972,13.2029,49808.4291
2011-06-09 15:10:00,23.34,23.35,23.32,23.33,64805.69239189929,13.2085,13.2142,13.1972,13.2029,64805.6924
2011-06-09 15:15:00,23.32,23.34,23.31,23.32,72577.99671592776,13.1972,13.2085,13.1916,13.1972,72577.9967
2011-06-09 15:20:00,23.32,23.34,23.29,23.31,72796.93486590039,13.1972,13.2085,13.1802,13.1916,72796.9349
2011-06-09 15:25:00,23.31,23.32,23.29,23.31,59332.23864258347,13.1916,13.1972,13.1802,13.1916,59332.2386
2011-06-09 15:30:00,23.3,23.31,23.26,23.26,106185.00273672688,13.1859,13.1916,13.1633,13.1633,106185.0027
2011-06-09 15:35:00,23.26,23.29,23.25,23.25,135632.183908046,13.1633,13.1802,13.1576,13.1576,135632.1839
2011-06-09 15:40:00,23.26,23.26,23.2,23.23,280788.1773399015,13.1633,13.1633,13.1293,13.1463,280788.1773
2011-06-09 15:45:00,23.23,23.23,23.15,23.19,301915.70881226053,13.1463,13.1463,13.101,13.1237,301915.7088
2011-06-09 15:50:00,23.19,23.2,23.17,23.2,180733.4428024084,13.1237,13.1293,13.1123,13.1293,180733.4428
2011-06-09 15:55:00,23.19,23.22,23.19,23.2,352818.82868089766,13.1237,13.1406,13.1237,13.1293,352818.8287
2011-06-10 09:30:00,23.01,23.11,23.0,23.06,80459.77011494253,13.0218,13.0784,13.0161,13.0501,80459.7701
2011-06-10 09:35:00,23.06,23.13,23.03,23.12,175369.4581280788,13.0501,13.0897,13.0331,13.084,175369.4581
2011-06-10 09:40:00,23.12,23.13,23.02,23.03,108702.79146141215,13.084,13.0897,13.0275,13.0331,108702.7915
2011-06-10 09:45:00,23.02,23.11,22.98,23.06,135413.24575807335,13.0275,13.0784,13.0048,13.0501,135413.2458
2011-06-10 09:50:00,23.07,23.11,23.02,23.08,112972.0853858785,13.0557,13.0784,13.0275,13.0614,112972.0854
2011-06-10 09:55:00,23.07,23.08,22.97,23.0,58894.36234263821,13.0557,13.0614,12.9992,13.0161,58894.3623
2011-06-10 10:00:00,23.0,23.02,22.95,22.97,73015.87301587302,13.0161,13.0275,12.9878,12.9992,73015.873
2011-06-10 10:05:00,22.97,22.98,22.9,22.93,95347.56431308156,12.9992,13.0048,12.9595,12.9765,95347.5643
2011-06-10 10:10:00,22.93,22.97,22.92,22.93,50136.836343732895,12.9765,12.9992,12.9709,12.9765,50136.8363
2011-06-10 10:15:00,22.93,23.04,22.91,23.03,45867.54241926656,12.9765,13.0388,12.9652,13.0331,45867.5424
2011-06-10 10:20:00,23.04,23.08,23.01,23.08,92391.89928845102,13.0388,13.0614,13.0218,13.0614,92391.8993
2011-06-10 10:25:00,23.08,23.08,23.03,23.06,100164.20361247948,13.0614,13.0614,13.0331,13.0501,100164.2036
2011-06-10 10:30:00,23.07,23.08,22.97,23.05,114285.71428571428,13.0557,13.0614,12.9992,13.0444,114285.7143
2011-06-10 10:35:00,23.05,23.1,23.02,23.07,113081.5544608648,13.0444,13.0727,13.0275,13.0557,113081.5545
2011-06-10 10:40:00,23.07,23.08,22.95,23.02,107717.56978653531,13.0557,13.0614,12.9878,13.0275,107717.5698
2011-06-10 10:45:00,23.01,23.02,22.94,23.01,106294.4718117132,13.0218,13.0275,12.9822,13.0218,106294.4718
2011-06-10 10:50:00,23.01,23.07,22.93,22.93,146360.15325670497,13.0218,13.0557,12.9765,12.9765,146360.1533
2011-06-10 10:55:00,22.94,22.98,22.86,22.87,118883.41543513958,12.9822,13.0048,12.9369,12.9426,118883.4154
2011-06-10 11:00:00,22.88,22.95,22.86,22.91,139682.53968253967,12.9482,12.9878,12.9369,12.9652,139682.5397
2011-06-10 11:05:00,22.92,22.92,22.84,22.86,99616.8582375479,12.9709,12.9709,12.9256,12.9369,99616.8582
2011-06-10 11:10:00,22.86,22.93,22.85,22.86,72906.4039408867,12.9369,12.9765,12.9312,12.9369,72906.4039
2011-06-10 11:15:00,22.86,22.87,22.84,22.87,75862.06896551725,12.9369,12.9426,12.9256,12.9426,75862.069
2011-06-10 11:20:00,22.87,22.89,22.85,22.86,71373.83689107827,12.9426,12.9539,12.9312,12.9369,71373.8369
2011-06-10 11:25:00,22.86,22.86,22.79,22.8,217296.113847838,12.9369,12.9369,12.8973,12.9029,217296.1138
2011-06-10 11:30:00,22.8,22.81,22.72,22.74,148440.065681445,12.9029,12.9086,12.8577,12.869,148440.0657
2011-06-10 11:35:00,22.74,22.83,22.74,22.78,53639.84674329502,12.869,12.9199,12.869,12.8916,53639.8467
2011-06-10 11:40:00,22.78,22.8,22.74,22.8,51340.99616858238,12.8916,12.9029,12.869,12.9029,51340.9962
2011-06-10 11:45:00,22.8,22.84,22.77,22.84,40065.6814449918,12.9029,12.9256,12.886,12.9256,40065.6814
2011-06-10 11:50:00,22.84,22.86,22.8,22.85,51231.52709359606,12.9256,12.9369,12.9029,12.9312,51231.5271
2011-06-10 11:55:00,22.85,22.85,22.79,22.83,43897.099069512864,12.9312,12.9312,12.8973,12.9199,43897.0991
2011-06-10 12:00:00,22.83,22.88,22.83,22.86,64477.28516694034,12.9199,12.9482,12.9199,12.9369,64477.2852
2011-06-10 12:05:00,22.86,22.86,22.83,22.84,39518.336070060206,12.9369,12.9369,12.9199,12.9256,39518.3361
2011-06-10 12:10:00,22.84,22.85,22.77,22.8,75533.6617405583,12.9256,12.9312,12.886,12.9029,75533.6617
2011-06-10 12:15:00,22.8,22.84,22.79,22.83,37547.89272030652,12.9029,12.9256,12.8973,12.9199,37547.8927
2011-06-10 12:20:00,22.83,22.88,22.82,22.85,87137.38368910782,12.9199,12.9482,12.9143,12.9312,87137.3837
2011-06-10 12:25:00,22.85,22.85,22.76,22.76,83853.31143951834,12.9312,12.9312,12.8803,12.8803,83853.3114
2011-06-10 12:30:00,22.77,22.83,22.76,22.81,66119.32129173509,12.886,12.9199,12.8803,12.9086,66119.3213
2011-06-10 12:35:00,22.81,22.85,22.79,22.83,40284.61959496442,12.9086,12.9312,12.8973,12.9199,40284.6196
2011-06-10 12:40:00,22.84,22.84,22.8,22.8,21018.06239737274,12.9256,12.9256,12.9029,12.9029,21018.0624
2011-06-10 12:45:00,22.8,22.83,22.79,22.82,39737.27422003284,12.9029,12.9199,12.8973,12.9143,39737.2742
2011-06-10 12:50:00,22.82,22.84,22.81,22.81,38752.052545156,12.9143,12.9256,12.9086,12.9086,38752.0525
2011-06-10 12:55:00,22.81,22.84,22.8,22.81,21455.938697318008,12.9086,12.9256,12.9029,12.9086,21455.9387
2011-06-10 13:00:00,22.81,22.81,22.75,22.76,49917.898193760266,12.9086,12.9086,12.8747,12.8803,49917.8982
2011-06-10 13:05:00,22.76,22.8,22.76,22.79,43678.16091954024,12.8803,12.9029,12.8803,12.8973,43678.1609
2011-06-10 13:10:00,22.79,22.79,22.74,22.77,47619.04761904762,12.8973,12.8973,12.869,12.886,47619.0476
2011-06-10 13:15:00,22.77,22.8,22.76,22.77,85604.8166392994,12.886,12.9029,12.8803,12.886,85604.8166
2011-06-10 13:20:00,22.77,22.8,22.76,22.76,57471.2643678161,12.886,12.9029,12.8803,12.8803,57471.2644
2011-06-10 13:25:00,22.76,22.79,22.75,22.79,42802.4083196497,12.8803,12.8973,12.8747,12.8973,42802.4083
2011-06-10 13:30:00,22.79,22.79,22.75,22.76,40175.15051997811,12.8973,12.8973,12.8747,12.8803,40175.1505
2011-06-10 13:35:00,22.76,22.76,22.72,22.75,48166.3929939792,12.8803,12.8803,12.8577,12.8747,48166.393
2011-06-10 13:40:00,22.76,22.76,22.71,22.72,57142.857142857145,12.8803,12.8803,12.852,12.8577,57142.8571
2011-06-10 13:45:00,22.71,22.72,22.66,22.71,92939.2446633826,12.852,12.8577,12.8237,12.852,92939.2447
2011-06-10 13:50:00,22.71,22.72,22.67,22.68,70279.14614121511,12.852,12.8577,12.8294,12.835,70279.1461
2011-06-10 13:55:00,22.68,22.68,22.64,22.68,87794.19813902573,12.835,12.835,12.8124,12.835,87794.1981
2011-06-10 14:00:00,22.68,22.77,22.67,22.76,130706.07553366174,12.835,12.886,12.8294,12.8803,130706.0755
2011-06-10 14:05:00,22.76,22.86,22.73,22.78,161466.88560481663,12.8803,12.9369,12.8633,12.8916,161466.8856
2011-06-10 14:10:00,22.78,22.79,22.72,22.78,84619.59496442255,12.8916,12.8973,12.8577,12.8916,84619.595
2011-06-10 14:15:00,22.77,22.86,22.74,22.84,81663.92993979201,12.886,12.9369,12.869,12.9256,81663.9299
2011-06-10 14:20:00,22.84,22.85,22.74,22.76,128516.69403393542,12.9256,12.9312,12.869,12.8803,128516.694
2011-06-10 14:25:00,22.75,22.82,22.74,22.79,46743.29501915709,12.8747,12.9143,12.869,12.8973,46743.295
2011-06-10 14:30:00,22.79,22.84,22.76,22.76,96442.25506294472,12.8973,12.9256,12.8803,12.8803,96442.2551
2011-06-10 14:35:00,22.76,22.8,22.75,22.75,77723.04324028462,12.8803,12.9029,12.8747,12.8747,77723.0432
2011-06-10 14:40:00,22.75,22.81,22.75,22.79,70279.14614121511,12.8747,12.9086,12.8747,12.8973,70279.1461
2011-06-10 14:45:00,22.79,22.81,22.77,22.81,42036.12479474548,12.8973,12.9086,12.886,12.9086,42036.1248
2011-06-10 14:50:00,22.81,22.86,22.81,22.83,54296.66119321292,12.9086,12.9369,12.9086,12.9199,54296.6612
2011-06-10 14:55:00,22.83,22.92,22.81,22.92,87356.32183908047,12.9199,12.9709,12.9086,12.9709,87356.3218
2011-06-10 15:00:00,22.92,22.95,22.88,22.89,89436.23426382047,12.9709,12.9878,12.9482,12.9539,89436.2343
2011-06-10 15:05:00,22.9,22.91,22.86,22.9,100164.20361247948,12.9595,12.9652,12.9369,12.9595,100164.2036
2011-06-10 15:10:00,22.9,22.95,22.88,22.93,67104.54296661193,12.9595,12.9878,12.9482,12.9765,67104.543
2011-06-10 15:15:00,22.93,22.97,22.91,22.94,60207.991242474,12.9765,12.9992,12.9652,12.9822,60207.9912
2011-06-10 15:20:00,22.95,22.96,22.92,22.94,93814.99726327312,12.9878,12.9935,12.9709,12.9822,93814.9973
2011-06-10 15:25:00,22.94,22.94,22.86,22.88,133223.86425834702,12.9822,12.9822,12.9369,12.9482,133223.8643
2011-06-10 15:30:00,22.89,22.93,22.86,22.88,107389.16256157636,12.9539,12.9765,12.9369,12.9482,107389.1626
2011-06-10 15:35:00,22.89,22.9,22.81,22.81,143076.08100711548,12.9539,12.9595,12.9086,12.9086,143076.081
2011-06-10 15:40:00,22.81,22.85,22.8,22.85,178106.18500273675,12.9086,12.9312,12.9029,12.9312,178106.185
2011-06-10 15:45:00,22.84,22.86,22.82,22.86,184783.79857690205,12.9256,12.9369,12.9143,12.9369,184783.7986
2011-06-10 15:50:00,22.86,22.86,22.77,22.78,226929.39244663384,12.9369,12.9369,12.886,12.8916,226929.3924
2011-06-10 15:55:00,22.78,22.84,22.77,22.8,341324.57580733445,12.8916,12.9256,12.886,12.9029,341324.5758
2011-06-13 09:30:00,22.83,22.96,22.79,22.91,133990.14778325125,12.9199,12.9935,12.8973,12.9652,133990.1478
2011-06-13 09:35:00,22.89,22.93,22.86,22.92,87027.91461412152,12.9539,12.9765,12.9369,12.9709,87027.9146
2011-06-13 09:40:00,22.92,23.06,22.9,22.98,134756.43130815544,12.9709,13.0501,12.9595,13.0048,134756.4313
2011-06-13 09:45:00,22.98,23.08,22.97,23.04,184674.3295019157,13.0048,13.0614,12.9992,13.0388,184674.3295
2011-06-13 09:50:00,23.04,23.04,22.96,22.98,105856.59551176793,13.0388,13.0388,12.9935,13.0048,105856.5955
2011-06-13 09:55:00,22.98,23.11,22.98,23.11,185987.9584017515,13.0048,13.0784,13.0048,13.0784,185987.9584
2011-06-13 10:00:00,23.11,23.19,23.07,23.12,223864.25834701696,13.0784,13.1237,13.0557,13.084,223864.2583
2011-06-13 10:05:00,23.12,23.14,23.05,23.08,145484.40065681445,13.084,13.0954,13.0444,13.0614,145484.4007
2011-06-13 10:10:00,23.08,23.1,22.99,23.03,86480.56923918994,13.0614,13.0727,13.0105,13.0331,86480.5692
2011-06-13 10:15:00,23.04,23.04,22.97,23.02,59222.76956759716,13.0388,13.0388,12.9992,13.0275,59222.7696
2011-06-13 10:20:00,23.02,23.06,22.95,23.02,59989.05309250137,13.0275,13.0501,12.9878,13.0275,59989.0531
2011-06-13 10:25:00,23.01,23.06,23.0,23.06,50136.836343732895,13.0218,13.0501,13.0161,13.0501,50136.8363
2011-06-13 10:30:00,23.07,23.07,22.96,22.96,63382.594417077176,13.0557,13.0557,12.9935,12.9935,63382.5944
2011-06-13 10:35:00,22.95,22.98,22.94,22.97,113957.30706075534,12.9878,13.0048,12.9822,12.9992,113957.3071
2011-06-13 10:40:00,22.97,22.97,22.77,22.78,116365.62671045432,12.9992,12.9992,12.886,12.8916,116365.6267
2011-06-13 10:45:00,22.78,22.82,22.73,22.8,89545.7033388068,12.8916,12.9143,12.8633,12.9029,89545.7033
2011-06-13 10:50:00,22.8,22.87,22.8,22.83,41598.248494800224,12.9029,12.9426,12.9029,12.9199,41598.2485
2011-06-13 10:55:00,22.84,22.86,22.76,22.84,48056.923918992885,12.9256,12.9369,12.8803,12.9256,48056.9239
2011-06-13 11:00:00,22.84,22.85,22.72,22.72,58784.89326765189,12.9256,12.9312,12.8577,12.8577,58784.8933
2011-06-13 11:05:00,22.73,22.76,22.65,22.65,76628.35249042146,12.8633,12.8803,12.8181,12.8181,76628.3525
2011-06-13 11:10:00,22.65,22.69,22.64,22.68,88998.35796387521,12.8181,12.8407,12.8124,12.835,88998.358
2011-06-13 11:15:00,22.68,22.73,22.67,22.72,57580.73344280241,12.835,12.8633,12.8294,12.8577,57580.7334
2011-06-13 11:20:00,22.73,22.77,22.72,22.75,145374.93158182813,12.8633,12.886,12.8577,12.8747,145374.9316
2011-06-13 11:25:00,22.75,22.75,22.72,22.73,116694.03393541324,12.8747,12.8747,12.8577,12.8633,116694.0339
2011-06-13 11:30:00,22.72,22.76,22.68,22.7,114723.59058565956,12.8577,12.8803,12.835,12.8464,114723.5906
2011-06-13 11:35:00,22.7,22.73,22.67,22.71,46195.94964422551,12.8464,12.8633,12.8294,12.852,46195.9496
2011-06-13 11:40:00,22.71,22.72,22.66,22.66,89983.57963875205,12.852,12.8577,12.8237,12.8237,89983.5796
2011-06-13 11:45:00,22.66,22.67,22.57,22.58,91625.6157635468,12.8237,12.8294,12.7728,12.7784,91625.6158
2011-06-13 11:50:00,22.58,22.59,22.55,22.55,66557.19759168035,12.7784,12.7841,12.7615,12.7615,66557.1976
2011-06-13 11:55:00,22.55,22.58,22.54,22.56,54406.13026819924,12.7615,12.7784,12.7558,12.7671,54406.1303
2011-06-13 12:00:00,22.56,22.56,22.52,22.55,51340.99616858238,12.7671,12.7671,12.7445,12.7615,51340.9962
2011-06-13 12:05:00,22.55,22.57,22.53,22.53,36562.67104542967,12.7615,12.7728,12.7502,12.7502,36562.671
2011-06-13 12:10:00,22.53,22.53,22.46,22.49,90968.80131362892,12.7502,12.7502,12.7105,12.7275,90968.8013
2011-06-13 12:15:00,22.49,22.49,22.33,22.38,213245.7580733443,12.7275,12.7275,12.637,12.6653,213245.7581
2011-06-13 12:20:00,22.37,22.39,22.34,22.35,79693.48659003832,12.6596,12.6709,12.6426,12.6483,79693.4866
2011-06-13 12:25:00,22.35,22.37,22.31,22.36,67323.48111658456,12.6483,12.6596,12.6256,12.6539,67323.4811
2011-06-13 12:30:00,22.36,22.42,22.35,22.4,71045.42966611932,12.6539,12.6879,12.6483,12.6766,71045.4297
2011-06-13 12:35:00,22.4,22.4,22.34,22.37,61412.15106732348,12.6766,12.6766,12.6426,12.6596,61412.1511
2011-06-13 12:40:00,22.38,22.38,22.33,22.36,62725.77996715928,12.6653,12.6653,12.637,12.6539,62725.78
2011-06-13 12:45:00,22.36,22.41,22.35,22.35,84510.12588943624,12.6539,12.6822,12.6483,12.6483,84510.1259
2011-06-13 12:50:00,22.36,22.37,22.26,22.26,80350.30103995622,12.6539,12.6596,12.5974,12.5974,80350.301
2011-06-13 12:55:00,22.27,22.28,22.19,22.2,211494.25287356324,12.603,12.6087,12.5577,12.5634,211494.2529
2011-06-13 13:00:00,22.19,22.2,22.13,22.13,192227.6956759716,12.5577,12.5634,12.5238,12.5238,192227.6957
2011-06-13 13:05:00,22.13,22.13,22.06,22.08,125561.02900930488,12.5238,12.5238,12.4842,12.4955,125561.029
2011-06-13 13:10:00,22.08,22.13,22.05,22.12,84400.65681444992,12.4955,12.5238,12.4785,12.5181,84400.6568
2011-06-13 13:15:00,22.13,22.24,22.13,22.24,64586.75424192666,12.5238,12.586,12.5238,12.586,64586.7542
2011-06-13 13:20:00,22.24,22.27,22.23,22.27,121948.54953475644,12.586,12.603,12.5804,12.603,121948.5495
2011-06-13 13:25:00,22.27,22.34,22.27,22.33,145703.3388067871,12.603,12.6426,12.603,12.637,145703.3388
2011-06-13 13:30:00,22.33,22.34,22.27,22.28,93267.65188834154,12.637,12.6426,12.603,12.6087,93267.6519
2011-06-13 13:35:00,22.29,22.31,22.26,22.31,47728.51669403394,12.6143,12.6256,12.5974,12.6256,47728.5167
2011-06-13 13:40:00,22.31,22.34,22.3,22.34,79365.07936507936,12.6256,12.6426,12.62,12.6426,79365.0794
2011-06-13 13:45:00,22.33,22.34,22.28,22.3,41488.7794198139,12.637,12.6426,12.6087,12.62,41488.7794
2011-06-13 13:50:00,22.3,22.42,22.3,22.41,99945.26546250684,12.62,12.6879,12.62,12.6822,99945.2655
2011-06-13 13:55:00,22.41,22.5,22.41,22.5,112205.80186097429,12.6822,12.7332,12.6822,12.7332,112205.8019
2011-06-13 14:00:00,22.49,22.51,22.45,22.49,88341.54351395731,12.7275,12.7388,12.7049,12.7275,88341.5435
2011-06-13 14:05:00,22.5,22.55,22.5,22.54,168144.49917898193,12.7332,12.7615,12.7332,12.7558,168144.4992
2011-06-13 14:10:00,22.53,22.54,22.43,22.44,140667.76135741654,12.7502,12.7558,12.6936,12.6992,140667.7614
2011-06-13 14:15:00,22.44,22.48,22.42,22.43,43568.69184455391,12.6992,12.7219,12.6879,12.6936,43568.6918
2011-06-13 14:20:00,22.43,22.44,22.37,22.43,85933.22386425835,12.6936,12.6992,12.6596,12.6936,85933.2239
2011-06-13 14:25:00,22.43,22.43,22.37,22.38,68089.76464148879,12.6936,12.6936,12.6596,12.6653,68089.7646
2011-06-13 14:30:00,22.38,22.4,22.33,22.34,56486.04269293925,12.6653,12.6766,12.637,12.6426,56486.0427
2011-06-13 14:35:00,22.34,22.36,22.3,22.35,50246.30541871922,12.6426,12.6539,12.62,12.6483,50246.3054
2011-06-13 14:40:00,22.34,22.43,22.34,22.41,104105.09031198687,12.6426,12.6936,12.6426,12.6822,104105.0903
2011-06-13 14:45:00,22.41,22.44,22.4,22.41,268308.70279146143,12.6822,12.6992,12.6766,12.6822,268308.7028
2011-06-13 14:50:00,22.41,22.42,22.37,22.38,94800.21893814998,12.6822,12.6879,12.6596,12.6653,94800.2189
2011-06-13 14:55:00,22.38,22.41,22.36,22.36,97646.4148877942,12.6653,12.6822,12.6539,12.6539,97646.4149
2011-06-13 15:00:00,22.35,22.37,22.33,22.34,164969.89600437877,12.6483,12.6596,12.637,12.6426,164969.896
2011-06-13 15:05:00,22.33,22.35,22.3,22.34,315599.34318555007,12.637,12.6483,12.62,12.6426,315599.3432
2011-06-13 15:10:00,22.34,22.35,22.3,22.33,77066.22879036673,12.6426,12.6483,12.62,12.637,77066.2288
2011-06-13 15:15:00,22.33,22.34,22.25,22.26,235796.38752052543,12.637,12.6426,12.5917,12.5974,235796.3875
2011-06-13 15:20:00,22.26,22.3,22.26,22.27,115270.93596059112,12.5974,12.62,12.5974,12.603,115270.936
2011-06-13 15:25:00,22.27,22.3,22.27,22.28,257799.67159277503,12.603,12.62,12.603,12.6087,257799.6716
2011-06-13 15:30:00,22.28,22.28,22.18,22.2,439518.3360700602,12.6087,12.6087,12.5521,12.5634,439518.3361
2011-06-13 15:35:00,22.2,22.23,22.16,22.18,221674.87684729064,12.5634,12.5804,12.5408,12.5521,221674.8768
2011-06-13 15:40:00,22.17,22.21,22.1,22.16,492610.83743842365,12.5464,12.5691,12.5068,12.5408,492610.8374
2011-06-13 15:45:00,22.17,22.19,22.13,22.16,743185.5500821018,12.5464,12.5577,12.5238,12.5408,743185.5501
2011-06-13 15:50:00,22.16,22.23,22.12,22.23,590695.1286261631,12.5408,12.5804,12.5181,12.5804,590695.1286
2011-06-13 15:55:00,22.23,22.24,22.21,22.22,457580.7334428025,12.5804,12.586,12.5691,12.5747,457580.7334
2011-06-14 09:30:00,22.56,22.83,22.55,22.83,230322.93377120965,12.7671,12.9199,12.7615,12.9199,230322.9338
2011-06-14 09:35:00,22.84,22.92,22.81,22.89,322386.4258347017,12.9256,12.9709,12.9086,12.9539,322386.4258
2011-06-14 09:40:00,22.91,23.1,22.91,23.04,321620.1423097975,12.9652,13.0727,12.9652,13.0388,321620.1423
2011-06-14 09:45:00,23.04,23.14,22.98,23.14,359824.8494800219,13.0388,13.0954,13.0048,13.0954,359824.8495
2011-06-14 09:50:00,23.14,23.14,23.02,23.03,196168.58237547893,13.0954,13.0954,13.0275,13.0331,196168.5824
2011-06-14 09:55:00,23.03,23.09,23.01,23.04,209195.4022988506,13.0331,13.0671,13.0218,13.0388,209195.4023
2011-06-14 10:00:00,23.03,23.06,22.97,23.0,415654.0777230433,13.0331,13.0501,12.9992,13.0161,415654.0777
2011-06-14 10:05:00,23.0,23.09,22.98,23.08,571866.4477285168,13.0161,13.0671,13.0048,13.0614,571866.4477
2011-06-14 10:10:00,23.07,23.07,22.99,23.03,293705.5281882868,13.0557,13.0557,13.0105,13.0331,293705.5282
2011-06-14 10:15:00,23.03,23.06,23.01,23.04,172194.85495347565,13.0331,13.0501,13.0218,13.0388,172194.855
2011-06-14 10:20:00,23.04,23.05,22.97,23.03,109906.95128626164,13.0388,13.0444,12.9992,13.0331,109906.9513
2011-06-14 10:25:00,23.02,23.07,22.99,23.07,198139.02572523264,13.0275,13.0557,13.0105,13.0557,198139.0257
2011-06-14 10:30:00,23.07,23.07,23.01,23.02,313409.96168582374,13.0557,13.0557,13.0218,13.0275,313409.9617
2011-06-14 10:35:00,23.02,23.06,23.0,23.01,270826.4915161467,13.0275,13.0501,13.0161,13.0218,270826.4915
2011-06-14 10:40:00,23.01,23.02,22.97,22.98,116584.56486042694,13.0218,13.0275,12.9992,13.0048,116584.5649
2011-06-14 10:45:00,22.99,23.0,22.94,22.97,182156.54077723043,13.0105,13.0161,12.9822,12.9992,182156.5408
2011-06-14 10:50:00,22.97,23.05,22.97,23.03,252435.6869184456,12.9992,13.0444,12.9992,13.0331,252435.6869
2011-06-14 10:55:00,23.03,23.06,23.02,23.06,250903.11986863712,13.0331,13.0501,13.0275,13.0501,250903.1199
2011-06-14 11:00:00,23.05,23.06,23.01,23.03,169348.65900383142,13.0444,13.0501,13.0218,13.0331,169348.659
2011-06-14 11:05:00,23.02,23.03,22.97,22.99,141762.4521072797,13.0275,13.0331,12.9992,13.0105,141762.4521
2011-06-14 11:10:00,22.99,23.03,22.98,22.99,172413.7931034483,13.0105,13.0331,13.0048,13.0105,172413.7931
2011-06-14 11:15:00,22.99,23.03,22.98,22.98,307827.03886152164,13.0105,13.0331,13.0048,13.0048,307827.0389
2011-06-14 11:20:00,22.99,23.07,22.97,22.98,145374.93158182813,13.0105,13.0557,12.9992,13.0048,145374.9316
2011-06-14 11:25:00,22.98,23.02,22.97,23.02,126108.37438423646,13.0048,13.0275,12.9992,13.0275,126108.3744
2011-06-14 11:30:00,23.01,23.05,22.95,22.97,124575.80733442804,13.0218,13.0444,12.9878,12.9992,124575.8073
2011-06-14 11:35:00,22.97,23.03,22.97,23.0,446414.8877941982,12.9992,13.0331,12.9992,13.0161,446414.8878
2011-06-14 11:40:00,23.01,23.01,22.97,22.97,149753.69458128078,13.0218,13.0218,12.9992,12.9992,149753.6946
2011-06-14 11:45:00,22.97,23.06,22.97,23.01,200766.28352490423,12.9992,13.0501,12.9992,13.0218,200766.2835
2011-06-14 11:50:00,23.01,23.04,22.97,23.02,172961.13847837987,13.0218,13.0388,12.9992,13.0275,172961.1385
2011-06-14 11:55:00,23.02,23.03,22.99,23.0,79584.01751505201,13.0275,13.0331,13.0105,13.0161,79584.0175
2011-06-14 12:00:00,23.0,23.0,22.9,22.91,126217.84345922276,13.0161,13.0161,12.9595,12.9652,126217.8435
2011-06-14 12:05:00,22.91,22.93,22.86,22.89,232183.90804597703,12.9652,12.9765,12.9369,12.9539,232183.908
2011-06-14 12:10:00,22.89,22.9,22.8,22.82,151286.26163108923,12.9539,12.9595,12.9029,12.9143,151286.2616
2011-06-14 12:15:00,22.83,22.86,22.83,22.86,63492.06349206349,12.9199,12.9369,12.9199,12.9369,63492.0635
2011-06-14 12:20:00,22.86,22.88,22.84,22.87,44225.506294471816,12.9369,12.9482,12.9256,12.9426,44225.5063
2011-06-14 12:25:00,22.88,22.88,22.85,22.86,127859.87958401752,12.9482,12.9482,12.9312,12.9369,127859.8796
2011-06-14 12:30:00,22.87,22.88,22.86,22.86,59551.17679255611,12.9426,12.9482,12.9369,12.9369,59551.1768
2011-06-14 12:35:00,22.87,22.87,22.84,22.84,93596.0591133005,12.9426,12.9426,12.9256,12.9256,93596.0591
2011-06-14 12:40:00,22.84,22.86,22.84,22.86,101696.7706622879,12.9256,12.9369,12.9256,12.9369,101696.7707
2011-06-14 12:45:00,22.85,22.87,22.84,22.86,111877.39463601532,12.9312,12.9426,12.9256,12.9369,111877.3946
2011-06-14 12:50:00,22.86,22.9,22.86,22.87,124575.80733442804,12.9369,12.9595,12.9369,12.9426,124575.8073
2011-06-14 12:55:00,22.86,22.86,22.81,22.84,176792.55610290094,12.9369,12.9369,12.9086,12.9256,176792.5561
2011-06-14 13:00:00,22.84,22.85,22.76,22.77,156978.65353037766,12.9256,12.9312,12.8803,12.886,156978.6535
2011-06-14 13:05:00,22.77,22.84,22.76,22.81,96332.7859879584,12.886,12.9256,12.8803,12.9086,96332.786
2011-06-14 13:10:00,22.82,22.87,22.81,22.87,59879.58401751505,12.9143,12.9426,12.9086,12.9426,59879.584
2011-06-14 13:15:00,22.86,22.87,22.84,22.84,63601.53256704981,12.9369,12.9426,12.9256,12.9256,63601.5326
2011-06-14 13:20:00,22.85,22.86,22.81,22.86,71702.24411603723,12.9312,12.9369,12.9086,12.9369,71702.2441
2011-06-14 13:25:00,22.86,22.88,22.85,22.86,74986.31636562671,12.9369,12.9482,12.9312,12.9369,74986.3164
2011-06-14 13:30:00,22.86,22.94,22.86,22.93,246962.23316912973,12.9369,12.9822,12.9369,12.9765,246962.2332
2011-06-14 13:35:00,22.94,22.99,22.92,22.97,171428.57142857145,12.9822,13.0105,12.9709,12.9992,171428.5714
2011-06-14 13:40:00,22.97,22.97,22.89,22.93,141652.98303229338,12.9992,12.9992,12.9539,12.9765,141652.983
2011-06-14 13:45:00,22.94,22.94,22.91,22.93,182813.3552271484,12.9822,12.9822,12.9652,12.9765,182813.3552
2011-06-14 13:50:00,22.93,22.95,22.9,22.94,111001.6420361248,12.9765,12.9878,12.9595,12.9822,111001.642
2011-06-14 13:55:00,22.94,22.97,22.93,22.93,64696.223316912976,12.9822,12.9992,12.9765,12.9765,64696.2233
2011-06-14 14:00:00,22.94,22.95,22.9,22.93,80240.8319649699,12.9822,12.9878,12.9595,12.9765,80240.832
2011-06-14 14:05:00,22.94,22.98,22.91,22.98,222988.50574712644,12.9822,13.0048,12.9652,13.0048,222988.5057
2011-06-14 14:10:00,22.99,23.01,22.97,22.99,94800.21893814998,13.0105,13.0218,12.9992,13.0105,94800.2189
2011-06-14 14:15:00,22.98,23.02,22.98,22.99,222879.0366721401,13.0048,13.0275,13.0048,13.0105,222879.0367
2011-06-14 14:20:00,23.0,23.03,22.99,23.03,472359.0585659552,13.0161,13.0331,13.0105,13.0331,472359.0586
2011-06-14 14:25:00,23.03,23.08,23.02,23.08,455500.8210180624,13.0331,13.0614,13.0275,13.0614,455500.821
2011-06-14 14:30:00,23.08,23.18,23.03,23.17,699178.9819376026,13.0614,13.118,13.0331,13.1123,699178.9819
2011-06-14 14:35:00,23.18,23.2,23.14,23.19,179419.81390257252,13.118,13.1293,13.0954,13.1237,179419.8139
2011-06-14 14:40:00,23.19,23.29,23.19,23.23,292172.9611384784,13.1237,13.1802,13.1237,13.1463,292172.9611
2011-06-14 14:45:00,23.23,23.32,23.22,23.31,296989.6004378763,13.1463,13.1972,13.1406,13.1916,296989.6004
2011-06-14 14:50:00,23.32,23.32,23.26,23.27,155774.4937055282,13.1972,13.1972,13.1633,13.1689,155774.4937
2011-06-14 14:55:00,23.27,23.27,23.24,23.26,86480.56923918994,13.1689,13.1689,13.152,13.1633,86480.5692
2011-06-14 15:00:00,23.26,23.36,23.26,23.35,220470.7170224412,13.1633,13.2199,13.1633,13.2142,220470.717
2011-06-14 15:05:00,23.35,23.35,23.27,23.28,216529.8303229338,13.2142,13.2142,13.1689,13.1746,216529.8303
2011-06-14 15:10:00,23.28,23.28,23.23,23.24,161029.00930487138,13.1746,13.1746,13.1463,13.152,161029.0093
2011-06-14 15:15:00,23.24,23.24,23.18,23.21,277504.105090312,13.152,13.152,13.118,13.135,277504.1051
2011-06-14 15:20:00,23.21,23.23,23.12,23.12,424740.0109469075,13.135,13.1463,13.084,13.084,424740.0109
2011-06-14 15:25:00,23.13,23.18,23.09,23.18,242911.877394636,13.0897,13.118,13.0671,13.118,242911.8774
2011-06-14 15:30:00,23.18,23.18,23.12,23.15,317460.31746031746,13.118,13.118,13.084,13.101,317460.3175
2011-06-14 15:35:00,23.14,23.15,23.07,23.08,202627.2577996716,13.0954,13.101,13.0557,13.0614,202627.2578
2011-06-14 15:40:00,23.08,23.1,23.06,23.09,233716.47509578543,13.0614,13.0727,13.0501,13.0671,233716.4751
2011-06-14 15:45:00,23.09,23.1,23.03,23.09,330158.7301587302,13.0671,13.0727,13.0331,13.0671,330158.7302
2011-06-14 15:50:00,23.08,23.09,23.07,23.08,257690.2025177888,13.0614,13.0671,13.0557,13.0614,257690.2025
2011-06-14 15:55:00,23.08,23.08,23.07,23.08,529282.9775588396,13.0614,13.0614,13.0557,13.0614,529282.9776
2011-06-15 09:30:00,22.79,22.79,22.55,22.77,194417.07717569784,12.8973,12.8973,12.7615,12.886,194417.0772
2011-06-15 09:35:00,22.77,22.82,22.73,22.74,124794.74548440066,12.886,12.9143,12.8633,12.869,124794.7455
2011-06-15 09:40:00,22.73,22.74,22.62,22.72,129282.97755883964,12.8633,12.869,12.8011,12.8577,129282.9776
2011-06-15 09:45:00,22.73,22.78,22.69,22.73,209195.4022988506,12.8633,12.8916,12.8407,12.8633,209195.4023
2011-06-15 09:50:00,22.74,22.82,22.74,22.77,100273.6726874658,12.869,12.9143,12.869,12.886,100273.6727
2011-06-15 09:55:00,22.77,22.79,22.71,22.73,48494.80021893815,12.886,12.8973,12.852,12.8633,48494.8002
2011-06-15 10:00:00,22.73,22.77,22.65,22.77,142309.7974822113,12.8633,12.886,12.8181,12.886,142309.7975
2011-06-15 10:05:00,22.77,22.96,22.76,22.93,316256.157635468,12.886,12.9935,12.8803,12.9765,316256.1576
2011-06-15 10:10:00,22.93,22.93,22.81,22.84,177668.30870279146,12.9765,12.9765,12.9086,12.9256,177668.3087
2011-06-15 10:15:00,22.84,22.86,22.76,22.83,132676.51888341544,12.9256,12.9369,12.8803,12.9199,132676.5189
2011-06-15 10:20:00,22.82,22.86,22.82,22.84,81116.58456486043,12.9143,12.9369,12.9143,12.9256,81116.5846
2011-06-15 10:25:00,22.84,22.85,22.77,22.79,79474.54844006569,12.9256,12.9312,12.886,12.8973,79474.5484
2011-06-15 10:30:00,22.79,22.92,22.75,22.8,165517.24137931035,12.8973,12.9709,12.8747,12.9029,165517.2414
2011-06-15 10:35:00,22.8,22.81,22.73,22.79,139573.07060755338,12.9029,12.9086,12.8633,12.8973,139573.0706
2011-06-15 10:40:00,22.8,22.86,22.77,22.85,102572.52326217844,12.9029,12.9369,12.886,12.9312,102572.5233
2011-06-15 10:45:00,22.85,22.92,22.84,22.91,80569.23918992885,12.9312,12.9709,12.9256,12.9652,80569.2392
2011-06-15 10:50:00,22.91,22.92,22.82,22.86,91078.27038861522,12.9652,12.9709,12.9143,12.9369,91078.2704
2011-06-15 10:55:00,22.85,22.86,22.78,22.79,62506.84181718665,12.9312,12.9369,12.8916,12.8973,62506.8418
2011-06-15 11:00:00,22.77,22.8,22.7,22.7,122933.77120963328,12.886,12.9029,12.8464,12.8464,122933.7712
2011-06-15 11:05:00,22.7,22.73,22.65,22.69,99288.45101258896,12.8464,12.8633,12.8181,12.8407,99288.451
2011-06-15 11:10:00,22.69,22.71,22.65,22.66,110235.3585112206,12.8407,12.852,12.8181,12.8237,110235.3585
2011-06-15 11:15:00,22.65,22.67,22.64,22.65,54406.13026819924,12.8181,12.8294,12.8124,12.8181,54406.1303
2011-06-15 11:20:00,22.65,22.7,22.65,22.66,57690.202517788726,12.8181,12.8464,12.8181,12.8237,57690.2025
2011-06-15 11:25:00,22.65,22.66,22.61,22.63,73125.34209085934,12.8181,12.8237,12.7954,12.8067,73125.3421
2011-06-15 11:30:00,22.64,22.64,22.56,22.59,177996.71592775045,12.8124,12.8124,12.7671,12.7841,177996.7159
2011-06-15 11:35:00,22.58,22.6,22.47,22.51,119211.82266009852,12.7784,12.7898,12.7162,12.7388,119211.8227
2011-06-15 11:40:00,22.51,22.53,22.46,22.48,88779.41981390258,12.7388,12.7502,12.7105,12.7219,88779.4198
2011-06-15 11:45:00,22.48,22.54,22.45,22.5,101915.70881226052,12.7219,12.7558,12.7049,12.7332,101915.7088
2011-06-15 11:50:00,22.49,22.5,22.38,22.44,282539.68253968254,12.7275,12.7332,12.6653,12.6992,282539.6825
2011-06-15 11:55:00,22.45,22.48,22.4,22.44,102134.64696223318,12.7049,12.7219,12.6766,12.6992,102134.647
2011-06-15 12:00:00,22.44,22.5,22.42,22.5,78270.3886152162,12.6992,12.7332,12.6879,12.7332,78270.3886
2011-06-15 12:05:00,22.5,22.52,22.48,22.51,80131.36288998359,12.7332,12.7445,12.7219,12.7388,80131.3629
2011-06-15 12:10:00,22.51,22.53,22.47,22.51,73563.2183908046,12.7388,12.7502,12.7162,12.7388,73563.2184
2011-06-15 12:15:00,22.5,22.5,22.35,22.35,81444.99178981938,12.7332,12.7332,12.6483,12.6483,81444.9918
2011-06-15 12:20:00,22.35,22.38,22.31,22.31,186097.42747673785,12.6483,12.6653,12.6256,12.6256,186097.4275
2011-06-15 12:25:00,22.31,22.44,22.25,22.44,98631.63656267105,12.6256,12.6992,12.5917,12.6992,98631.6366
2011-06-15 12:30:00,22.44,22.44,22.4,22.43,38423.64532019704,12.6992,12.6992,12.6766,12.6936,38423.6453
2011-06-15 12:35:00,22.43,22.47,22.42,22.42,77066.22879036673,12.6936,12.7162,12.6879,12.6879,77066.2288
2011-06-15 12:40:00,22.42,22.46,22.41,22.43,63711.00164203613,12.6879,12.7105,12.6822,12.6936,63711.0016
2011-06-15 12:45:00,22.43,22.45,22.41,22.45,44772.8516694034,12.6936,12.7049,12.6822,12.7049,44772.8517
2011-06-15 12:50:00,22.45,22.49,22.44,22.49,84838.53311439519,12.7049,12.7275,12.6992,12.7275,84838.5331
2011-06-15 12:55:00,22.48,22.48,22.41,22.44,113738.36891078272,12.7219,12.7219,12.6822,12.6992,113738.3689
2011-06-15 13:00:00,22.45,22.47,22.41,22.42,67542.4192665572,12.7049,12.7162,12.6822,12.6879,67542.4193
2011-06-15 13:05:00,22.42,22.44,22.39,22.39,68199.2337164751,12.6879,12.6992,12.6709,12.6709,68199.2337
2011-06-15 13:10:00,22.39,22.42,22.36,22.41,66228.7903667214,12.6709,12.6879,12.6539,12.6822,66228.7904
2011-06-15 13:15:00,22.42,22.42,22.34,22.34,67432.95019157088,12.6879,12.6879,12.6426,12.6426,67432.9502
2011-06-15 13:20:00,22.34,22.42,22.34,22.41,73782.15654077723,12.6426,12.6879,12.6426,12.6822,73782.1565
2011-06-15 13:25:00,22.41,22.44,22.39,22.44,58456.486042692944,12.6822,12.6992,12.6709,12.6992,58456.486
2011-06-15 13:30:00,22.43,22.43,22.34,22.34,92282.4302134647,12.6936,12.6936,12.6426,12.6426,92282.4302
2011-06-15 13:35:00,22.34,22.35,22.28,22.3,109250.13683634374,12.6426,12.6483,12.6087,12.62,109250.1368
2011-06-15 13:40:00,22.31,22.34,22.28,22.29,103448.27586206896,12.6256,12.6426,12.6087,12.6143,103448.2759
2011-06-15 13:45:00,22.29,22.34,22.26,22.34,119211.82266009852,12.6143,12.6426,12.5974,12.6426,119211.8227
2011-06-15 13:50:00,22.34,22.34,22.23,22.23,104761.90476190476,12.6426,12.6426,12.5804,12.5804,104761.9048
2011-06-15 13:55:00,22.23,22.27,22.23,22.24,81773.39901477833,12.5804,12.603,12.5804,12.586,81773.399
2011-06-15 14:00:00,22.25,22.34,22.24,22.34,134865.90038314176,12.5917,12.6426,12.586,12.6426,134865.9004
2011-06-15 14:05:00,22.35,22.43,22.34,22.38,110454.29666119322,12.6483,12.6936,12.6426,12.6653,110454.2967
2011-06-15 14:10:00,22.37,22.37,22.32,22.34,96880.13136288998,12.6596,12.6596,12.6313,12.6426,96880.1314
2011-06-15 14:15:00,22.34,22.34,22.25,22.26,75643.13081554462,12.6426,12.6426,12.5917,12.5974,75643.1308
2011-06-15 14:20:00,22.26,22.29,22.22,22.23,96880.13136288998,12.5974,12.6143,12.5747,12.5804,96880.1314
2011-06-15 14:25:00,22.22,22.25,22.2,22.2,83524.90421455938,12.5747,12.5917,12.5634,12.5634,83524.9042
2011-06-15 14:30:00,22.21,22.28,22.21,22.24,105747.12643678162,12.5691,12.6087,12.5691,12.586,105747.1264
2011-06-15 14:35:00,22.24,22.26,22.23,22.24,64696.223316912976,12.586,12.5974,12.5804,12.586,64696.2233
2011-06-15 14:40:00,22.25,22.25,22.2,22.23,230760.8100711549,12.5917,12.5917,12.5634,12.5804,230760.8101
2011-06-15 14:45:00,22.23,22.3,22.16,22.27,181061.85002736727,12.5804,12.62,12.5408,12.603,181061.85
2011-06-15 14:50:00,22.27,22.27,22.19,22.19,209195.4022988506,12.603,12.603,12.5577,12.5577,209195.4023
2011-06-15 14:55:00,22.2,22.2,22.15,22.15,135851.1220580186,12.5634,12.5634,12.5351,12.5351,135851.1221
2011-06-15 15:00:00,22.16,22.2,22.12,22.16,220142.30979748224,12.5408,12.5634,12.5181,12.5408,220142.3098
2011-06-15 15:05:00,22.15,22.16,22.11,22.12,185987.9584017515,12.5351,12.5408,12.5125,12.5181,185987.9584
2011-06-15 15:10:00,22.12,22.19,22.11,22.17,190695.12862616312,12.5181,12.5577,12.5125,12.5464,190695.1286
2011-06-15 15:15:00,22.18,22.19,22.12,22.16,203393.5413245758,12.5521,12.5577,12.5181,12.5408,203393.5413
2011-06-15 15:20:00,22.16,22.25,22.13,22.25,122386.4258347017,12.5408,12.5917,12.5238,12.5917,122386.4258
2011-06-15 15:25:00,22.25,22.29,22.23,22.24,165845.6486042693,12.5917,12.6143,12.5804,12.586,165845.6486
2011-06-15 15:30:00,22.25,22.26,22.2,22.2,216091.9540229885,12.5917,12.5974,12.5634,12.5634,216091.954
2011-06-15 15:35:00,22.2,22.23,22.18,22.21,329830.32293377124,12.5634,12.5804,12.5521,12.5691,329830.3229
2011-06-15 15:40:00,22.21,22.25,22.18,22.25,254187.1921182266,12.5691,12.5917,12.5521,12.5917,254187.1921
2011-06-15 15:45:00,22.25,22.31,22.25,22.26,306841.8171866448,12.5917,12.6256,12.5917,12.5974,306841.8172
2011-06-15 15:50:00,22.25,22.32,22.25,22.32,318336.07006020803,12.5917,12.6313,12.5917,12.6313,318336.0701
2011-06-15 15:55:00,22.32,22.32,22.23,22.24,424302.1346469622,12.6313,12.6313,12.5804,12.586,424302.1346
2011-06-16 09:30:00,22.2,22.31,22.18,22.26,131472.35905856595,12.5634,12.6256,12.5521,12.5974,131472.3591
2011-06-16 09:35:00,22.25,22.49,22.25,22.45,187958.4017515052,12.5917,12.7275,12.5917,12.7049,187958.4018
2011-06-16 09:40:00,22.44,22.56,22.38,22.38,156978.65353037766,12.6992,12.7671,12.6653,12.6653,156978.6535
2011-06-16 09:45:00,22.38,22.39,22.23,22.23,92610.83743842364,12.6653,12.6709,12.5804,12.5804,92610.8374
2011-06-16 09:50:00,22.23,22.3,22.2,22.21,78379.85769020252,12.5804,12.62,12.5634,12.5691,78379.8577
2011-06-16 09:55:00,22.21,22.23,22.13,22.15,84838.53311439519,12.5691,12.5804,12.5238,12.5351,84838.5331
2011-06-16 10:00:00,22.15,22.15,21.94,22.05,290421.4559386973,12.5351,12.5351,12.4163,12.4785,290421.4559
2011-06-16 10:05:00,22.05,22.26,22.05,22.19,156978.65353037766,12.4785,12.5974,12.4785,12.5577,156978.6535
2011-06-16 10:10:00,22.19,22.33,22.16,22.27,99397.92008757526,12.5577,12.637,12.5408,12.603,99397.9201
2011-06-16 10:15:00,22.27,22.31,22.21,22.27,79146.14121510673,12.603,12.6256,12.5691,12.603,79146.1412
2011-06-16 10:20:00,22.27,22.3,22.22,22.29,81773.39901477833,12.603,12.62,12.5747,12.6143,81773.399
2011-06-16 10:25:00,22.28,22.28,22.13,22.14,81007.11548987411,12.6087,12.6087,12.5238,12.5294,81007.1155
2011-06-16 10:30:00,22.14,22.23,22.13,22.22,77394.63601532567,12.5294,12.5804,12.5238,12.5747,77394.636
2011-06-16 10:35:00,22.21,22.35,22.2,22.33,101696.7706622879,12.5691,12.6483,12.5634,12.637,101696.7707
2011-06-16 10:40:00,22.34,22.36,22.28,22.31,65134.09961685824,12.6426,12.6539,12.6087,12.6256,65134.0996
2011-06-16 10:45:00,22.32,22.32,22.25,22.28,69841.26984126984,12.6313,12.6313,12.5917,12.6087,69841.2698
2011-06-16 10:50:00,22.28,22.33,22.23,22.25,108155.44608648056,12.6087,12.637,12.5804,12.5917,108155.4461
2011-06-16 10:55:00,22.26,22.29,22.22,22.23,82211.27531472359,12.5974,12.6143,12.5747,12.5804,82211.2753
2011-06-16 11:00:00,22.23,22.25,22.19,22.2,87794.19813902573,12.5804,12.5917,12.5577,12.5634,87794.1981
2011-06-16 11:05:00,22.19,22.26,22.16,22.24,66776.13574165298,12.5577,12.5974,12.5408,12.586,66776.1357
2011-06-16 11:10:00,22.23,22.26,22.19,22.23,61740.55829228243,12.5804,12.5974,12.5577,12.5804,61740.5583
2011-06-16 11:15:00,22.23,22.34,22.21,22.34,124794.74548440066,12.5804,12.6426,12.5691,12.6426,124794.7455
2011-06-16 11:20:00,22.34,22.42,22.27,22.28,180842.91187739465,12.6426,12.6879,12.603,12.6087,180842.9119
2011-06-16 11:25:00,22.29,22.35,22.28,22.34,49261.08374384237,12.6143,12.6483,12.6087,12.6426,49261.0837
2011-06-16 11:30:00,22.34,22.41,22.32,22.34,110344.8275862069,12.6426,12.6822,12.6313,12.6426,110344.8276
2011-06-16 11:35:00,22.34,22.34,22.26,22.28,60755.33661740559,12.6426,12.6426,12.5974,12.6087,60755.3366
2011-06-16 11:40:00,22.27,22.34,22.25,22.29,106403.9408866995,12.603,12.6426,12.5917,12.6143,106403.9409
2011-06-16 11:45:00,22.29,22.35,22.29,22.29,62506.84181718665,12.6143,12.6483,12.6143,12.6143,62506.8418
2011-06-16 11:50:00,22.29,22.33,22.29,22.31,63711.00164203613,12.6143,12.637,12.6143,12.6256,63711.0016
2011-06-16 11:55:00,22.32,22.34,22.29,22.31,85933.22386425835,12.6313,12.6426,12.6143,12.6256,85933.2239
2011-06-16 12:00:00,22.32,22.37,22.3,22.37,45648.60426929392,12.6313,12.6596,12.62,12.6596,45648.6043
2011-06-16 12:05:00,22.37,22.39,22.34,22.36,58784.89326765189,12.6596,12.6709,12.6426,12.6539,58784.8933
2011-06-16 12:10:00,22.35,22.36,22.34,22.34,32074.438970990697,12.6483,12.6539,12.6426,12.6426,32074.439
2011-06-16 12:15:00,22.34,22.39,22.34,22.36,74220.0328407225,12.6426,12.6709,12.6426,12.6539,74220.0328
2011-06-16 12:20:00,22.35,22.38,22.35,22.35,39956.21237000547,12.6483,12.6653,12.6483,12.6483,39956.2124
2011-06-16 12:25:00,22.35,22.41,22.34,22.41,67104.54296661193,12.6483,12.6822,12.6426,12.6822,67104.543
2011-06-16 12:30:00,22.41,22.42,22.35,22.35,46195.94964422551,12.6822,12.6879,12.6483,12.6483,46195.9496
2011-06-16 12:35:00,22.35,22.37,22.33,22.37,33825.94417077176,12.6483,12.6596,12.637,12.6596,33825.9442
2011-06-16 12:40:00,22.38,22.38,22.34,22.38,28243.021346469624,12.6653,12.6653,12.6426,12.6653,28243.0213
2011-06-16 12:45:00,22.37,22.38,22.35,22.38,24630.541871921185,12.6596,12.6653,12.6483,12.6653,24630.5419
2011-06-16 12:50:00,22.38,22.39,22.37,22.39,30541.871921182268,12.6653,12.6709,12.6596,12.6709,30541.8719
2011-06-16 12:55:00,22.38,22.38,22.32,22.32,36015.32567049809,12.6653,12.6653,12.6313,12.6313,36015.3257
2011-06-16 13:00:00,22.32,22.34,22.29,22.34,53092.50136836344,12.6313,12.6426,12.6143,12.6426,53092.5014
2011-06-16 13:05:00,22.33,22.34,22.3,22.32,43678.16091954024,12.637,12.6426,12.62,12.6313,43678.1609
2011-06-16 13:10:00,22.33,22.35,22.31,22.34,39299.39792008758,12.637,12.6483,12.6256,12.6426,39299.3979
2011-06-16 13:15:00,22.34,22.38,22.33,22.36,28243.021346469624,12.6426,12.6653,12.637,12.6539,28243.0213
2011-06-16 13:20:00,22.37,22.37,22.3,22.34,51559.93431855501,12.6596,12.6596,12.62,12.6426,51559.9343
2011-06-16 13:25:00,22.34,22.34,22.26,22.27,54515.59934318555,12.6426,12.6426,12.5974,12.603,54515.5993
2011-06-16 13:30:00,22.27,22.27,22.2,22.23,44225.506294471816,12.603,12.603,12.5634,12.5804,44225.5063
2011-06-16 13:35:00,22.23,22.25,22.2,22.21,33825.94417077176,12.5804,12.5917,12.5634,12.5691,33825.9442
2011-06-16 13:40:00,22.21,22.23,22.16,22.16,76737.82156540778,12.5691,12.5804,12.5408,12.5408,76737.8216
2011-06-16 13:45:00,22.17,22.2,22.15,22.2,64148.8779419814,12.5464,12.5634,12.5351,12.5634,64148.8779
2011-06-16 13:50:00,22.2,22.22,22.15,22.15,46852.76409414341,12.5634,12.5747,12.5351,12.5351,46852.7641
2011-06-16 13:55:00,22.16,22.17,22.11,22.12,82868.0897646415,12.5408,12.5464,12.5125,12.5181,82868.0898
2011-06-16 14:00:00,22.12,22.19,22.12,22.18,80240.8319649699,12.5181,12.5577,12.5181,12.5521,80240.832
2011-06-16 14:05:00,22.18,22.19,22.12,22.13,113738.36891078272,12.5521,12.5577,12.5181,12.5238,113738.3689
2011-06-16 14:10:00,22.13,22.13,22.04,22.06,199452.6546250684,12.5238,12.5238,12.4729,12.4842,199452.6546
2011-06-16 14:15:00,22.05,22.08,22.03,22.05,49042.14559386973,12.4785,12.4955,12.4672,12.4785,49042.1456
2011-06-16 14:20:00,22.05,22.05,21.95,21.97,313081.5544608648,12.4785,12.4785,12.4219,12.4332,313081.5545
2011-06-16 14:25:00,21.96,22.07,21.96,22.05,122933.77120963328,12.4276,12.4898,12.4276,12.4785,122933.7712
2011-06-16 14:30:00,22.05,22.06,21.97,21.97,85385.87848932677,12.4785,12.4842,12.4332,12.4332,85385.8785
2011-06-16 14:35:00,21.97,21.98,21.89,21.91,208319.64969896004,12.4332,12.4389,12.388,12.3993,208319.6497
2011-06-16 14:40:00,21.91,21.93,21.88,21.88,125670.4980842912,12.3993,12.4106,12.3823,12.3823,125670.4981
2011-06-16 14:45:00,21.88,21.89,21.81,21.81,130268.19923371648,12.3823,12.388,12.3427,12.3427,130268.1992
2011-06-16 14:50:00,21.81,21.87,21.79,21.82,174055.82922824303,12.3427,12.3766,12.3314,12.3483,174055.8292
2011-06-16 14:55:00,21.82,21.92,21.8,21.91,163546.79802955667,12.3483,12.4049,12.337,12.3993,163546.798
2011-06-16 15:00:00,21.91,21.96,21.9,21.95,112096.33278598796,12.3993,12.4276,12.3936,12.4219,112096.3328
2011-06-16 15:05:00,21.95,22.01,21.94,21.99,73672.68746579092,12.4219,12.4559,12.4163,12.4446,73672.6875
2011-06-16 15:10:00,21.99,22.02,21.97,21.98,71921.18226600986,12.4446,12.4615,12.4332,12.4389,71921.1823
2011-06-16 15:15:00,21.98,21.99,21.95,21.96,89655.1724137931,12.4389,12.4446,12.4219,12.4276,89655.1724
2011-06-16 15:20:00,21.96,21.99,21.95,21.96,77175.69786535304,12.4276,12.4446,12.4219,12.4276,77175.6979
2011-06-16 15:25:00,21.97,22.01,21.95,21.95,113847.83798576905,12.4332,12.4559,12.4219,12.4219,113847.838
2011-06-16 15:30:00,21.96,22.02,21.95,22.02,185550.08210180624,12.4276,12.4615,12.4219,12.4615,185550.0821
2011-06-16 15:35:00,22.02,22.08,22.02,22.05,168910.78270388616,12.4615,12.4955,12.4615,12.4785,168910.7827
2011-06-16 15:40:00,22.05,22.06,22.0,22.01,154351.39573070608,12.4785,12.4842,12.4502,12.4559,154351.3957
2011-06-16 15:45:00,22.02,22.05,21.98,22.01,381828.1335522715,12.4615,12.4785,12.4389,12.4559,381828.1336
2011-06-16 15:50:00,22.01,22.05,22.0,22.05,139135.1943076081,12.4559,12.4785,12.4502,12.4785,139135.1943
2011-06-16 15:55:00,22.05,22.07,22.04,22.07,293705.5281882868,12.4785,12.4898,12.4729,12.4898,293705.5282
2011-06-17 09:30:00,22.34,22.44,22.3,22.35,627586.2068965518,12.6426,12.6992,12.62,12.6483,627586.2069
2011-06-17 09:35:00,22.34,22.36,22.29,22.34,109797.48221127532,12.6426,12.6539,12.6143,12.6426,109797.4822
2011-06-17 09:40:00,22.33,22.39,22.21,22.24,310016.420361248,12.637,12.6709,12.5691,12.586,310016.4204
2011-06-17 09:45:00,22.24,22.3,22.2,22.23,208100.71154898743,12.586,12.62,12.5634,12.5804,208100.7115
2011-06-17 09:50:00,22.23,22.26,22.12,22.12,182375.47892720308,12.5804,12.5974,12.5181,12.5181,182375.4789
2011-06-17 09:55:00,22.12,22.25,22.11,22.24,95128.62616310891,12.5181,12.5917,12.5125,12.586,95128.6262
2011-06-17 10:00:00,22.23,22.38,22.23,22.34,164532.0197044335,12.5804,12.6653,12.5804,12.6426,164532.0197
2011-06-17 10:05:00,22.34,22.44,22.34,22.42,318226.6009852217,12.6426,12.6992,12.6426,12.6879,318226.601
2011-06-17 10:10:00,22.43,22.49,22.38,22.4,128735.63218390803,12.6936,12.7275,12.6653,12.6766,128735.6322
2011-06-17 10:15:00,22.41,22.43,22.31,22.32,93158.18281335523,12.6822,12.6936,12.6256,12.6313,93158.1828
2011-06-17 10:20:00,22.32,22.32,22.17,22.22,130487.13738368911,12.6313,12.6313,12.5464,12.5747,130487.1374
2011-06-17 10:25:00,22.22,22.23,22.1,22.12,110892.17296113848,12.5747,12.5804,12.5068,12.5181,110892.173
2011-06-17 10:30:00,22.13,22.21,22.12,22.12,74767.37821565408,12.5238,12.5691,12.5181,12.5181,74767.3782
2011-06-17 10:35:00,22.12,22.17,22.12,22.14,105747.12643678162,12.5181,12.5464,12.5181,12.5294,105747.1264
2011-06-17 10:40:00,22.15,22.2,22.13,22.13,86261.6310892173,12.5351,12.5634,12.5238,12.5238,86261.6311
2011-06-17 10:45:00,22.13,22.21,22.1,22.19,53639.84674329502,12.5238,12.5691,12.5068,12.5577,53639.8467
2011-06-17 10:50:00,22.19,22.21,22.13,22.14,67542.4192665572,12.5577,12.5691,12.5238,12.5294,67542.4193
2011-06-17 10:55:00,22.14,22.14,22.05,22.06,37219.485495347566,12.5294,12.5294,12.4785,12.4842,37219.4855
2011-06-17 11:00:00,22.06,22.09,21.96,21.98,82430.21346469622,12.4842,12.5011,12.4276,12.4389,82430.2135
2011-06-17 11:05:00,21.98,22.03,21.98,22.01,106185.00273672688,12.4389,12.4672,12.4389,12.4559,106185.0027
2011-06-17 11:10:00,22.01,22.13,22.0,22.13,82868.0897646415,12.4559,12.5238,12.4502,12.5238,82868.0898
2011-06-17 11:15:00,22.13,22.14,22.07,22.12,99069.51286261632,12.5238,12.5294,12.4898,12.5181,99069.5129
2011-06-17 11:20:00,22.12,22.12,22.02,22.02,113847.83798576905,12.5181,12.5181,12.4615,12.4615,113847.838
2011-06-17 11:25:00,22.02,22.09,22.0,22.09,38970.99069512863,12.4615,12.5011,12.4502,12.5011,38970.9907
2011-06-17 11:30:00,22.1,22.11,22.02,22.05,49480.021893815,12.5068,12.5125,12.4615,12.4785,49480.0219
2011-06-17 11:35:00,22.05,22.08,22.03,22.05,58565.95511767926,12.4785,12.4955,12.4672,12.4785,58565.9551
2011-06-17 11:40:00,22.04,22.08,22.04,22.07,58128.07881773399,12.4729,12.4955,12.4729,12.4898,58128.0788
2011-06-17 11:45:00,22.08,22.11,22.07,22.11,36234.26382047072,12.4955,12.5125,12.4898,12.5125,36234.2638
2011-06-17 11:50:00,22.11,22.13,22.09,22.13,38423.64532019704,12.5125,12.5238,12.5011,12.5238,38423.6453
2011-06-17 11:55:00,22.13,22.19,22.12,22.18,57690.202517788726,12.5238,12.5577,12.5181,12.5521,57690.2025
2011-06-17 12:00:00,22.17,22.25,22.16,22.18,323700.0547345375,12.5464,12.5917,12.5408,12.5521,323700.0547
2011-06-17 12:05:00,22.17,22.24,22.17,22.24,55719.75916803503,12.5464,12.586,12.5464,12.586,55719.7592
2011-06-17 12:10:00,22.24,22.24,22.21,22.21,34154.35139573071,12.586,12.586,12.5691,12.5691,34154.3514
2011-06-17 12:15:00,22.22,22.23,22.2,22.2,44006.56814449918,12.5747,12.5804,12.5634,12.5634,44006.5681
2011-06-17 12:20:00,22.2,22.21,22.16,22.18,69512.8626163109,12.5634,12.5691,12.5408,12.5521,69512.8626
2011-06-17 12:25:00,22.18,22.23,22.17,22.18,33059.660645867545,12.5521,12.5804,12.5464,12.5521,33059.6606
2011-06-17 12:30:00,22.18,22.23,22.18,22.2,44444.444444444445,12.5521,12.5804,12.5521,12.5634,44444.4444
2011-06-17 12:35:00,22.2,22.23,22.16,22.17,64586.75424192666,12.5634,12.5804,12.5408,12.5464,64586.7542
2011-06-17 12:40:00,22.16,22.2,22.14,22.19,51122.05801860974,12.5408,12.5634,12.5294,12.5577,51122.058
2011-06-17 12:45:00,22.19,22.21,22.17,22.19,39846.74329501916,12.5577,12.5691,12.5464,12.5577,39846.7433
2011-06-17 12:50:00,22.19,22.2,22.12,22.12,71373.83689107827,12.5577,12.5634,12.5181,12.5181,71373.8369
2011-06-17 12:55:00,22.13,22.18,22.13,22.15,62287.903667214014,12.5238,12.5521,12.5238,12.5351,62287.9037
2011-06-17 13:00:00,22.15,22.17,22.11,22.11,85276.40941434045,12.5351,12.5464,12.5125,12.5125,85276.4094
2011-06-17 13:05:00,22.11,22.12,22.06,22.08,53749.315818281335,12.5125,12.5181,12.4842,12.4955,53749.3158
2011-06-17 13:10:00,22.08,22.08,22.04,22.04,48275.86206896552,12.4955,12.4955,12.4729,12.4729,48275.8621
2011-06-17 13:15:00,22.05,22.06,22.01,22.02,33716.47509578544,12.4785,12.4842,12.4559,12.4615,33716.4751
2011-06-17 13:20:00,22.01,22.04,22.01,22.02,44882.32074438971,12.4559,12.4729,12.4559,12.4615,44882.3207
2011-06-17 13:25:00,22.02,22.05,21.99,22.05,64148.8779419814,12.4615,12.4785,12.4446,12.4785,64148.8779
2011-06-17 13:30:00,22.05,22.13,22.04,22.1,80021.89381499727,12.4785,12.5238,12.4729,12.5068,80021.8938
2011-06-17 13:35:00,22.09,22.09,22.07,22.08,40722.49589490969,12.5011,12.5011,12.4898,12.4955,40722.4959
2011-06-17 13:40:00,22.07,22.09,22.01,22.02,43130.81554460865,12.4898,12.5011,12.4559,12.4615,43130.8155
2011-06-17 13:45:00,22.01,22.02,21.97,22.02,41926.65571975917,12.4559,12.4615,12.4332,12.4615,41926.6557
2011-06-17 13:50:00,22.02,22.02,21.95,21.97,78708.26491516148,12.4615,12.4615,12.4219,12.4332,78708.2649
2011-06-17 13:55:00,21.98,22.02,21.97,22.0,77832.51231527094,12.4389,12.4615,12.4332,12.4502,77832.5123
2011-06-17 14:00:00,21.99,22.02,21.97,21.98,98850.57471264368,12.4446,12.4615,12.4332,12.4389,98850.5747
2011-06-17 14:05:00,21.99,22.01,21.98,22.0,74657.90914066776,12.4446,12.4559,12.4389,12.4502,74657.9091
2011-06-17 14:10:00,22.0,22.01,21.94,21.97,81882.86808976464,12.4502,12.4559,12.4163,12.4332,81882.8681
2011-06-17 14:15:00,21.97,22.12,21.97,22.06,224411.6037219485,12.4332,12.5181,12.4332,12.4842,224411.6037
2011-06-17 14:20:00,22.05,22.07,22.02,22.02,63820.47071702244,12.4785,12.4898,12.4615,12.4615,63820.4707
2011-06-17 14:25:00,22.02,22.08,22.01,22.07,100273.6726874658,12.4615,12.4955,12.4559,12.4898,100273.6727
2011-06-17 14:30:00,22.08,22.08,22.02,22.03,60317.46031746032,12.4955,12.4955,12.4615,12.4672,60317.4603
2011-06-17 14:35:00,22.03,22.04,22.0,22.01,58784.89326765189,12.4672,12.4729,12.4502,12.4559,58784.8933
2011-06-17 14:40:00,22.02,22.02,21.95,21.96,81992.33716475096,12.4615,12.4615,12.4219,12.4276,81992.3372
2011-06-17 14:45:00,21.95,21.98,21.92,21.95,100930.4871373837,12.4219,12.4389,12.4049,12.4219,100930.4871
2011-06-17 14:50:00,21.94,21.99,21.92,21.97,114614.12151067324,12.4163,12.4446,12.4049,12.4332,114614.1215
2011-06-17 14:55:00,21.97,21.98,21.92,21.92,117022.4411603722,12.4332,12.4389,12.4049,12.4049,117022.4412
2011-06-17 15:00:00,21.93,21.94,21.86,21.89,201313.6288998358,12.4106,12.4163,12.371,12.388,201313.6289
2011-06-17 15:05:00,21.89,21.89,21.83,21.83,149753.69458128078,12.388,12.388,12.354,12.354,149753.6946
2011-06-17 15:10:00,21.84,21.84,21.79,21.8,188834.15435139573,12.3597,12.3597,12.3314,12.337,188834.1544
2011-06-17 15:15:00,21.8,21.8,21.7,21.76,168691.8445539135,12.337,12.337,12.2804,12.3144,168691.8446
2011-06-17 15:20:00,21.75,21.84,21.75,21.84,133114.3951833607,12.3087,12.3597,12.3087,12.3597,133114.3952
2011-06-17 15:25:00,21.83,21.86,21.82,21.86,128845.10125889436,12.354,12.371,12.3483,12.371,128845.1013
2011-06-17 15:30:00,21.86,21.89,21.85,21.87,155117.6792556103,12.371,12.388,12.3653,12.3766,155117.6793
2011-06-17 15:35:00,21.88,21.92,21.85,21.9,180514.5046524357,12.3823,12.4049,12.3653,12.3936,180514.5047
2011-06-17 15:40:00,21.9,21.99,21.89,21.99,284510.1258894362,12.3936,12.4446,12.388,12.4446,284510.1259
2011-06-17 15:45:00,21.99,22.08,21.99,22.06,526217.8434592228,12.4446,12.4955,12.4446,12.4842,526217.8435
2011-06-17 15:50:00,22.07,22.07,22.02,22.06,429885.0574712644,12.4898,12.4898,12.4615,12.4842,429885.0575
2011-06-17 15:55:00,22.06,22.07,22.01,22.02,1003831.4176245212,12.4842,12.4898,12.4559,12.4615,1003831.4176
2011-06-20 09:30:00,21.86,21.93,21.74,21.79,127531.47235905858,12.371,12.4106,12.3031,12.3314,127531.4724
2011-06-20 09:35:00,21.79,21.79,21.74,21.78,58347.01696770662,12.3314,12.3314,12.3031,12.3257,58347.017
2011-06-20 09:40:00,21.78,21.93,21.78,21.91,128188.28680897648,12.3257,12.4106,12.3257,12.3993,128188.2868
2011-06-20 09:45:00,21.91,21.96,21.9,21.96,133661.74055829228,12.3993,12.4276,12.3936,12.4276,133661.7406
2011-06-20 09:50:00,21.97,22.15,21.96,22.09,279474.5484400657,12.4332,12.5351,12.4276,12.5011,279474.5484
2011-06-20 09:55:00,22.08,22.14,22.04,22.08,122933.77120963328,12.4955,12.5294,12.4729,12.4955,122933.7712
2011-06-20 10:00:00,22.07,22.12,21.96,21.98,124904.21455938698,12.4898,12.5181,12.4276,12.4389,124904.2146
2011-06-20 10:05:00,21.98,22.02,21.96,21.96,78489.32676518883,12.4389,12.4615,12.4276,12.4276,78489.3268
2011-06-20 10:10:00,21.96,21.99,21.91,21.91,65900.38314176246,12.4276,12.4446,12.3993,12.3993,65900.3831
2011-06-20 10:15:00,21.91,21.95,21.86,21.94,99835.79638752052,12.3993,12.4219,12.371,12.4163,99835.7964
2011-06-20 10:20:00,21.93,21.96,21.85,21.87,59989.05309250137,12.4106,12.4276,12.3653,12.3766,59989.0531
2011-06-20 10:25:00,21.87,21.97,21.86,21.96,66557.19759168035,12.3766,12.4332,12.371,12.4276,66557.1976
2011-06-20 10:30:00,21.95,22.03,21.94,21.99,86918.4455391352,12.4219,12.4672,12.4163,12.4446,86918.4455
2011-06-20 10:35:00,22.0,22.07,21.97,22.04,131472.35905856595,12.4502,12.4898,12.4332,12.4729,131472.3591
2011-06-20 10:40:00,22.04,22.16,22.03,22.14,179967.1592775041,12.4729,12.5408,12.4672,12.5294,179967.1593
2011-06-20 10:45:00,22.15,22.23,22.13,22.2,202955.6650246305,12.5351,12.5804,12.5238,12.5634,202955.665
2011-06-20 10:50:00,22.2,22.2,22.11,22.13,79912.42474001095,12.5634,12.5634,12.5125,12.5238,79912.4247
2011-06-20 10:55:00,22.13,22.14,22.01,22.03,84291.18773946361,12.5238,12.5294,12.4559,12.4672,84291.1877
2011-06-20 11:00:00,22.03,22.04,21.96,21.99,68637.11001642037,12.4672,12.4729,12.4276,12.4446,68637.11
2011-06-20 11:05:00,21.99,22.02,21.92,21.93,86699.50738916257,12.4446,12.4615,12.4049,12.4106,86699.5074
2011-06-20 11:10:00,21.93,21.98,21.92,21.93,59003.831417624526,12.4106,12.4389,12.4049,12.4106,59003.8314
2011-06-20 11:15:00,21.94,21.95,21.9,21.91,48275.86206896552,12.4163,12.4219,12.3936,12.3993,48275.8621
2011-06-20 11:20:00,21.92,22.01,21.92,22.01,61302.681992337166,12.4049,12.4559,12.4049,12.4559,61302.682
2011-06-20 11:25:00,22.0,22.05,22.0,22.03,92939.2446633826,12.4502,12.4785,12.4502,12.4672,92939.2447
2011-06-20 11:30:00,22.03,22.11,22.02,22.02,103995.62123700057,12.4672,12.5125,12.4615,12.4615,103995.6212
2011-06-20 11:35:00,22.02,22.03,21.99,22.0,45210.72796934866,12.4615,12.4672,12.4446,12.4502,45210.728
2011-06-20 11:40:00,22.01,22.07,22.01,22.07,36672.14012041599,12.4559,12.4898,12.4559,12.4898,36672.1401
2011-06-20 11:45:00,22.07,22.1,22.05,22.07,50684.18171866448,12.4898,12.5068,12.4785,12.4898,50684.1817
2011-06-20 11:50:00,22.07,22.1,22.05,22.09,41598.248494800224,12.4898,12.5068,12.4785,12.5011,41598.2485
2011-06-20 11:55:00,22.08,22.11,22.01,22.04,104761.90476190476,12.4955,12.5125,12.4559,12.4729,104761.9048
2011-06-20 12:00:00,22.04,22.07,22.03,22.04,59441.70771756979,12.4729,12.4898,12.4672,12.4729,59441.7077
2011-06-20 12:05:00,22.05,22.08,22.03,22.03,54734.53749315818,12.4785,12.4955,12.4672,12.4672,54734.5375
2011-06-20 12:10:00,22.03,22.04,22.03,22.04,16420.361247947454,12.4672,12.4729,12.4672,12.4729,16420.3612
2011-06-20 12:15:00,22.03,22.04,22.03,22.04,17733.990147783254,12.4672,12.4729,12.4672,12.4729,17733.9901
2011-06-20 12:20:00,22.03,22.03,21.99,22.02,45648.60426929392,12.4672,12.4672,12.4446,12.4615,45648.6043
2011-06-20 12:25:00,22.02,22.1,22.01,22.1,45101.25889436234,12.4615,12.5068,12.4559,12.5068,45101.2589
2011-06-20 12:30:00,22.1,22.1,22.05,22.08,34920.63492063492,12.5068,12.5068,12.4785,12.4955,34920.6349
2011-06-20 12:35:00,22.08,22.1,22.06,22.08,29009.30487137384,12.4955,12.5068,12.4842,12.4955,29009.3049
2011-06-20 12:40:00,22.08,22.09,22.06,22.07,15654.07772304324,12.4955,12.5011,12.4842,12.4898,15654.0777
2011-06-20 12:45:00,22.08,22.09,22.05,22.07,43240.28461959497,12.4955,12.5011,12.4785,12.4898,43240.2846
2011-06-20 12:50:00,22.07,22.07,22.0,22.01,35905.85659551177,12.4898,12.4898,12.4502,12.4559,35905.8566
2011-06-20 12:55:00,22.01,22.01,21.98,21.99,29447.181171319105,12.4559,12.4559,12.4389,12.4446,29447.1812
2011-06-20 13:00:00,21.99,22.02,21.99,22.01,25944.17077175698,12.4446,12.4615,12.4446,12.4559,25944.1708
2011-06-20 13:05:00,22.01,22.02,21.98,22.02,27367.26874657909,12.4559,12.4615,12.4389,12.4615,27367.2687
2011-06-20 13:10:00,22.02,22.02,21.99,22.0,32512.31527093596,12.4615,12.4615,12.4446,12.4502,32512.3153
2011-06-20 13:15:00,21.99,22.02,21.99,22.02,33607.00602079913,12.4446,12.4615,12.4446,12.4615,33607.006
2011-06-20 13:20:00,22.02,22.02,21.97,22.0,30760.8100711549,12.4615,12.4615,12.4332,12.4502,30760.8101
2011-06-20 13:25:00,22.01,22.02,21.99,22.01,44225.506294471816,12.4559,12.4615,12.4446,12.4559,44225.5063
2011-06-20 13:30:00,22.01,22.04,21.99,22.03,28133.552271483302,12.4559,12.4729,12.4446,12.4672,28133.5523
2011-06-20 13:35:00,22.03,22.06,22.02,22.02,33497.53694581281,12.4672,12.4842,12.4615,12.4615,33497.5369
2011-06-20 13:40:00,22.02,22.05,21.98,21.98,67870.82649151616,12.4615,12.4785,12.4389,12.4389,67870.8265
2011-06-20 13:45:00,21.98,21.98,21.92,21.92,88451.01258894363,12.4389,12.4389,12.4049,12.4049,88451.0126
2011-06-20 13:50:00,21.92,21.94,21.91,21.91,59660.64586754242,12.4049,12.4163,12.3993,12.3993,59660.6459
2011-06-20 13:55:00,21.91,21.92,21.89,21.91,51340.99616858238,12.3993,12.4049,12.388,12.3993,51340.9962
2011-06-20 14:00:00,21.9,21.93,21.9,21.92,176354.67980295568,12.3936,12.4106,12.3936,12.4049,176354.6798
2011-06-20 14:05:00,21.92,21.97,21.91,21.92,127422.00328407226,12.4049,12.4332,12.3993,12.4049,127422.0033
2011-06-20 14:10:00,21.92,21.96,21.92,21.96,46962.23316912972,12.4049,12.4276,12.4049,12.4276,46962.2332
2011-06-20 14:15:00,21.96,21.99,21.94,21.97,37438.4236453202,12.4276,12.4446,12.4163,12.4332,37438.4236
2011-06-20 14:20:00,21.96,21.98,21.95,21.95,22879.03667214012,12.4276,12.4389,12.4219,12.4219,22879.0367
2011-06-20 14:25:00,21.95,21.95,21.91,21.92,127859.87958401752,12.4219,12.4219,12.3993,12.4049,127859.8796
2011-06-20 14:30:00,21.92,22.0,21.92,22.0,32512.31527093596,12.4049,12.4502,12.4049,12.4502,32512.3153
2011-06-20 14:35:00,22.0,22.07,22.0,22.04,192118.2266009852,12.4502,12.4898,12.4502,12.4729,192118.2266
2011-06-20 14:40:00,22.05,22.07,22.02,22.05,57690.202517788726,12.4785,12.4898,12.4615,12.4785,57690.2025
2011-06-20 14:45:00,22.05,22.12,22.03,22.03,105418.71921182268,12.4785,12.5181,12.4672,12.4672,105418.7192
2011-06-20 14:50:00,22.04,22.08,22.04,22.05,78160.9195402299,12.4729,12.4955,12.4729,12.4785,78160.9195
2011-06-20 14:55:00,22.06,22.08,22.05,22.07,73782.15654077723,12.4842,12.4955,12.4785,12.4898,73782.1565
2011-06-20 15:00:00,22.07,22.08,22.03,22.05,95457.03338806788,12.4898,12.4955,12.4672,12.4785,95457.0334
2011-06-20 15:05:00,22.06,22.07,22.03,22.03,88779.41981390258,12.4842,12.4898,12.4672,12.4672,88779.4198
2011-06-20 15:10:00,22.04,22.05,22.0,22.01,77066.22879036673,12.4729,12.4785,12.4502,12.4559,77066.2288
2011-06-20 15:15:00,22.01,22.02,21.98,22.0,134865.90038314176,12.4559,12.4615,12.4389,12.4502,134865.9004
2011-06-20 15:20:00,21.99,22.04,21.98,22.03,58894.36234263821,12.4446,12.4729,12.4389,12.4672,58894.3623
2011-06-20 15:25:00,22.03,22.04,21.99,22.01,109359.60591133006,12.4672,12.4729,12.4446,12.4559,109359.6059
2011-06-20 15:30:00,22.01,22.05,21.97,22.05,113191.02353585113,12.4559,12.4785,12.4332,12.4785,113191.0235
2011-06-20 15:35:00,22.05,22.11,22.04,22.08,177339.90147783252,12.4785,12.5125,12.4729,12.4955,177339.9015
2011-06-20 15:40:00,22.08,22.12,22.06,22.11,161466.88560481663,12.4955,12.5181,12.4842,12.5125,161466.8856
2011-06-20 15:45:00,22.11,22.15,22.1,22.13,206896.551724138,12.5125,12.5351,12.5068,12.5238,206896.5517
2011-06-20 15:50:00,22.13,22.14,22.1,22.12,157307.06075533663,12.5238,12.5294,12.5068,12.5181,157307.0608
2011-06-20 15:55:00,22.11,22.14,22.11,22.14,189709.90695128628,12.5125,12.5294,12.5125,12.5294,189709.907
2011-06-21 09:30:00,22.34,22.38,22.27,22.36,122714.83305966064,12.6426,12.6653,12.603,12.6539,122714.8331
2011-06-21 09:35:00,22.35,22.49,22.34,22.47,186097.42747673785,12.6483,12.7275,12.6426,12.7162,186097.4275
2011-06-21 09:40:00,22.47,22.5,22.43,22.46,307717.56978653534,12.7162,12.7332,12.6936,12.7105,307717.5698
2011-06-21 09:45:00,22.46,22.5,22.45,22.46,293048.71373836894,12.7105,12.7332,12.7049,12.7105,293048.7137
2011-06-21 09:50:00,22.45,22.51,22.45,22.51,129720.8538587849,12.7049,12.7388,12.7049,12.7388,129720.8539
2011-06-21 09:55:00,22.51,22.61,22.51,22.6,117569.78653530378,12.7388,12.7954,12.7388,12.7898,117569.7865
2011-06-21 10:00:00,22.6,22.78,22.6,22.72,284510.1258894362,12.7898,12.8916,12.7898,12.8577,284510.1259
2011-06-21 10:05:00,22.72,22.75,22.65,22.71,173289.5457033388,12.8577,12.8747,12.8181,12.852,173289.5457
2011-06-21 10:10:00,22.72,22.73,22.67,22.67,108593.32238642585,12.8577,12.8633,12.8294,12.8294,108593.3224
2011-06-21 10:15:00,22.67,22.71,22.62,22.7,292391.899288451,12.8294,12.852,12.8011,12.8464,292391.8993
2011-06-21 10:20:00,22.69,22.75,22.66,22.74,79912.42474001095,12.8407,12.8747,12.8237,12.869,79912.4247
2011-06-21 10:25:00,22.74,22.76,22.67,22.72,63929.93979200876,12.869,12.8803,12.8294,12.8577,63929.9398
2011-06-21 10:30:00,22.73,22.74,22.62,22.63,112753.14723590588,12.8633,12.869,12.8011,12.8067,112753.1472
2011-06-21 10:35:00,22.64,22.7,22.62,22.7,91187.73946360154,12.8124,12.8464,12.8011,12.8464,91187.7395
2011-06-21 10:40:00,22.7,22.76,22.7,22.73,52216.748768472906,12.8464,12.8803,12.8464,12.8633,52216.7488
2011-06-21 10:45:00,22.73,22.79,22.73,22.74,58565.95511767926,12.8633,12.8973,12.8633,12.869,58565.9551
2011-06-21 10:50:00,22.74,22.75,22.65,22.66,63820.47071702244,12.869,12.8747,12.8181,12.8237,63820.4707
2011-06-21 10:55:00,22.66,22.66,22.62,22.63,65462.50684181719,12.8237,12.8237,12.8011,12.8067,65462.5068
2011-06-21 11:00:00,22.63,22.65,22.61,22.61,95566.5024630542,12.8067,12.8181,12.7954,12.7954,95566.5025
2011-06-21 11:05:00,22.61,22.65,22.59,22.6,97099.06951286262,12.7954,12.8181,12.7841,12.7898,97099.0695
2011-06-21 11:10:00,22.6,22.69,22.6,22.68,69841.26984126984,12.7898,12.8407,12.7898,12.835,69841.2698
2011-06-21 11:15:00,22.68,22.74,22.67,22.71,92063.49206349209,12.835,12.869,12.8294,12.852,92063.4921
2011-06-21 11:20:00,22.71,22.72,22.63,22.63,86699.50738916257,12.852,12.8577,12.8067,12.8067,86699.5074
2011-06-21 11:25:00,22.63,22.65,22.62,22.65,79693.48659003832,12.8067,12.8181,12.8011,12.8181,79693.4866
2011-06-21 11:30:00,22.65,22.67,22.64,22.66,133004.92610837438,12.8181,12.8294,12.8124,12.8237,133004.9261
2011-06-21 11:35:00,22.66,22.77,22.65,22.77,147345.37493158184,12.8237,12.886,12.8181,12.886,147345.3749
2011-06-21 11:40:00,22.78,22.78,22.74,22.75,240394.08866995075,12.8916,12.8916,12.869,12.8747,240394.0887
2011-06-21 11:45:00,22.74,22.77,22.72,22.75,230322.93377120965,12.869,12.886,12.8577,12.8747,230322.9338
2011-06-21 11:50:00,22.75,22.76,22.72,22.74,91078.27038861522,12.8747,12.8803,12.8577,12.869,91078.2704
2011-06-21 11:55:00,22.74,22.74,22.7,22.72,82430.21346469622,12.869,12.869,12.8464,12.8577,82430.2135
2011-06-21 12:00:00,22.72,22.73,22.68,22.69,86699.50738916257,12.8577,12.8633,12.835,12.8407,86699.5074
2011-06-21 12:05:00,22.69,22.69,22.65,22.68,79802.95566502464,12.8407,12.8407,12.8181,12.835,79802.9557
2011-06-21 12:10:00,22.68,22.68,22.64,22.65,38752.052545156,12.835,12.835,12.8124,12.8181,38752.0525
2011-06-21 12:15:00,22.65,22.69,22.64,22.69,101477.83251231528,12.8181,12.8407,12.8124,12.8407,101477.8325
2011-06-21 12:20:00,22.69,22.73,22.68,22.7,73563.2183908046,12.8407,12.8633,12.835,12.8464,73563.2184
2011-06-21 12:25:00,22.7,22.7,22.64,22.66,53420.90859332239,12.8464,12.8464,12.8124,12.8237,53420.9086
2011-06-21 12:30:00,22.66,22.67,22.62,22.63,63273.12534209086,12.8237,12.8294,12.8011,12.8067,63273.1253
2011-06-21 12:35:00,22.63,22.65,22.62,22.65,40175.15051997811,12.8067,12.8181,12.8011,12.8181,40175.1505
2011-06-21 12:40:00,22.65,22.67,22.65,22.65,27148.33059660645,12.8181,12.8294,12.8181,12.8181,27148.3306
2011-06-21 12:45:00,22.65,22.65,22.6,22.6,95238.09523809524,12.8181,12.8181,12.7898,12.7898,95238.0952
2011-06-21 12:50:00,22.6,22.62,22.59,22.6,105090.31198686371,12.7898,12.8011,12.7841,12.7898,105090.312
2011-06-21 12:55:00,22.6,22.6,22.56,22.59,41598.248494800224,12.7898,12.7898,12.7671,12.7841,41598.2485
2011-06-21 13:00:00,22.6,22.65,22.58,22.65,41707.71756978654,12.7898,12.8181,12.7784,12.8181,41707.7176
2011-06-21 13:05:00,22.65,22.66,22.63,22.66,43568.69184455391,12.8181,12.8237,12.8067,12.8237,43568.6918
2011-06-21 13:10:00,22.65,22.68,22.65,22.68,40941.43404488232,12.8181,12.835,12.8181,12.835,40941.434
2011-06-21 13:15:00,22.68,22.69,22.67,22.67,47837.985769020255,12.835,12.8407,12.8294,12.8294,47837.9858
2011-06-21 13:20:00,22.66,22.69,22.65,22.65,58347.01696770662,12.8237,12.8407,12.8181,12.8181,58347.017
2011-06-21 13:25:00,22.65,22.67,22.62,22.62,68637.11001642037,12.8181,12.8294,12.8011,12.8011,68637.11
2011-06-21 13:30:00,22.62,22.62,22.58,22.58,60864.8056923919,12.8011,12.8011,12.7784,12.7784,60864.8057
2011-06-21 13:35:00,22.59,22.62,22.59,22.6,65790.91406677614,12.7841,12.8011,12.7841,12.7898,65790.9141
2011-06-21 13:40:00,22.6,22.67,22.59,22.67,69731.80076628353,12.7898,12.8294,12.7841,12.8294,69731.8008
2011-06-21 13:45:00,22.67,22.74,22.67,22.72,98193.7602627258,12.8294,12.869,12.8294,12.8577,98193.7603
2011-06-21 13:50:00,22.72,22.74,22.71,22.73,56157.6354679803,12.8577,12.869,12.852,12.8633,56157.6355
2011-06-21 13:55:00,22.74,22.74,22.71,22.73,52435.68691844554,12.869,12.869,12.852,12.8633,52435.6869
2011-06-21 14:00:00,22.73,22.73,22.71,22.72,33607.00602079913,12.8633,12.8633,12.852,12.8577,33607.006
2011-06-21 14:05:00,22.72,22.74,22.71,22.72,65243.56869184456,12.8577,12.869,12.852,12.8577,65243.5687
2011-06-21 14:10:00,22.72,22.75,22.72,22.72,53311.43951833608,12.8577,12.8747,12.8577,12.8577,53311.4395
2011-06-21 14:15:00,22.73,22.73,22.66,22.68,51450.465243568695,12.8633,12.8633,12.8237,12.835,51450.4652
2011-06-21 14:20:00,22.68,22.72,22.67,22.71,46633.82594417077,12.835,12.8577,12.8294,12.852,46633.8259
2011-06-21 14:25:00,22.71,22.73,22.7,22.73,51778.87246852765,12.852,12.8633,12.8464,12.8633,51778.8725
2011-06-21 14:30:00,22.72,22.79,22.71,22.79,92939.2446633826,12.8577,12.8973,12.852,12.8973,92939.2447
2011-06-21 14:35:00,22.78,22.79,22.76,22.78,118226.60098522168,12.8916,12.8973,12.8803,12.8916,118226.601
2011-06-21 14:40:00,22.78,22.79,22.77,22.79,58018.60974274768,12.8916,12.8973,12.886,12.8973,58018.6097
2011-06-21 14:45:00,22.79,22.79,22.75,22.77,68965.51724137932,12.8973,12.8973,12.8747,12.886,68965.5172
2011-06-21 14:50:00,22.78,22.79,22.77,22.77,123152.70935960591,12.8916,12.8973,12.886,12.886,123152.7094
2011-06-21 14:55:00,22.77,22.81,22.77,22.79,95457.03338806788,12.886,12.9086,12.886,12.8973,95457.0334
2011-06-21 15:00:00,22.79,22.8,22.75,22.76,54953.47564313082,12.8973,12.9029,12.8747,12.8803,54953.4756
2011-06-21 15:05:00,22.76,22.76,22.73,22.75,50465.24356869185,12.8803,12.8803,12.8633,12.8747,50465.2436
2011-06-21 15:10:00,22.74,22.74,22.71,22.71,78051.45046524357,12.869,12.869,12.852,12.852,78051.4505
2011-06-21 15:15:00,22.71,22.75,22.71,22.72,43349.75369458128,12.852,12.8747,12.852,12.8577,43349.7537
2011-06-21 15:20:00,22.72,22.74,22.7,22.73,86261.6310892173,12.8577,12.869,12.8464,12.8633,86261.6311
2011-06-21 15:25:00,22.73,22.74,22.69,22.69,97208.53858784892,12.8633,12.869,12.8407,12.8407,97208.5386
2011-06-21 15:30:00,22.69,22.69,22.65,22.69,150629.44718117133,12.8407,12.8407,12.8181,12.8407,150629.4472
2011-06-21 15:35:00,22.68,22.74,22.68,22.73,155336.61740558292,12.835,12.869,12.835,12.8633,155336.6174
2011-06-21 15:40:00,22.74,22.74,22.67,22.72,132129.17350848386,12.869,12.869,12.8294,12.8577,132129.1735
2011-06-21 15:45:00,22.72,22.76,22.72,22.76,220799.1242474001,12.8577,12.8803,12.8577,12.8803,220799.1242
2011-06-21 15:50:00,22.76,22.78,22.73,22.73,145046.5243568692,12.8803,12.8916,12.8633,12.8633,145046.5244
2011-06-21 15:55:00,22.73,22.74,22.71,22.73,223097.9748221128,12.8633,12.869,12.852,12.8633,223097.9748
2011-06-22 09:30:00,22.76,22.89,22.61,22.89,116365.62671045432,12.8803,12.9539,12.7954,12.9539,116365.6267
2011-06-22 09:35:00,22.88,22.99,22.84,22.94,205582.9228243021,12.9482,13.0105,12.9256,12.9822,205582.9228
2011-06-22 09:40:00,22.94,22.99,22.86,22.98,130377.6683087028,12.9822,13.0105,12.9369,13.0048,130377.6683
2011-06-22 09:45:00,22.98,23.09,22.96,23.09,184783.79857690205,13.0048,13.0671,12.9935,13.0671,184783.7986
2011-06-22 09:50:00,23.08,23.08,22.9,22.94,108045.97701149424,13.0614,13.0614,12.9595,12.9822,108045.977
2011-06-22 09:55:00,22.95,23.01,22.94,23.0,95785.44061302682,12.9878,13.0218,12.9822,13.0161,95785.4406
2011-06-22 10:00:00,22.99,23.03,22.91,22.96,107279.69348659004,13.0105,13.0331,12.9652,12.9935,107279.6935
2011-06-22 10:05:00,22.96,23.04,22.96,23.01,92501.36836343732,12.9935,13.0388,12.9935,13.0218,92501.3684
2011-06-22 10:10:00,23.02,23.02,22.93,22.93,66666.66666666667,13.0275,13.0275,12.9765,12.9765,66666.6667
2011-06-22 10:15:00,22.92,22.95,22.82,22.83,267104.5429666119,12.9709,12.9878,12.9143,12.9199,267104.543
2011-06-22 10:20:00,22.82,22.89,22.77,22.89,134209.08593322386,12.9143,12.9539,12.886,12.9539,134209.0859
2011-06-22 10:25:00,22.89,22.95,22.81,22.81,103995.62123700057,12.9539,12.9878,12.9086,12.9086,103995.6212
2011-06-22 10:30:00,22.8,22.91,22.8,22.89,167706.62287903667,12.9029,12.9652,12.9029,12.9539,167706.6229
2011-06-22 10:35:00,22.88,22.89,22.84,22.86,59113.30049261084,12.9482,12.9539,12.9256,12.9369,59113.3005
2011-06-22 10:40:00,22.86,22.89,22.79,22.82,81882.86808976464,12.9369,12.9539,12.8973,12.9143,81882.8681
2011-06-22 10:45:00,22.82,22.9,22.82,22.89,96880.13136288998,12.9143,12.9595,12.9143,12.9539,96880.1314
2011-06-22 10:50:00,22.89,22.96,22.87,22.96,101368.36343732895,12.9539,12.9935,12.9426,12.9935,101368.3634
2011-06-22 10:55:00,22.95,23.06,22.94,23.03,152052.54515599343,12.9878,13.0501,12.9822,13.0331,152052.5452
2011-06-22 11:00:00,23.03,23.05,22.97,23.01,80350.30103995622,13.0331,13.0444,12.9992,13.0218,80350.301
2011-06-22 11:05:00,23.01,23.06,23.0,23.02,90749.86316365626,13.0218,13.0501,13.0161,13.0275,90749.8632
2011-06-22 11:10:00,23.03,23.08,23.01,23.08,82539.68253968254,13.0331,13.0614,13.0218,13.0614,82539.6825
2011-06-22 11:15:00,23.08,23.12,23.07,23.08,112315.2709359606,13.0614,13.084,13.0557,13.0614,112315.2709
2011-06-22 11:20:00,23.09,23.15,23.08,23.14,118117.13191023536,13.0671,13.101,13.0614,13.0954,118117.1319
2011-06-22 11:25:00,23.15,23.16,23.12,23.15,103886.15216201424,13.101,13.1067,13.084,13.101,103886.1522
2011-06-22 11:30:00,23.15,23.16,23.12,23.14,57361.795292829775,13.101,13.1067,13.084,13.0954,57361.7953
2011-06-22 11:35:00,23.13,23.14,23.1,23.14,69403.39354132458,13.0897,13.0954,13.0727,13.0954,69403.3935
2011-06-22 11:40:00,23.14,23.17,23.12,23.17,118555.00821018063,13.0954,13.1123,13.084,13.1123,118555.0082
2011-06-22 11:45:00,23.16,23.18,23.14,23.17,31636.56267104543,13.1067,13.118,13.0954,13.1123,31636.5627
2011-06-22 11:50:00,23.16,23.17,23.14,23.14,26929.39244663383,13.1067,13.1123,13.0954,13.0954,26929.3924
2011-06-22 11:55:00,23.14,23.15,23.07,23.08,163546.79802955667,13.0954,13.101,13.0557,13.0614,163546.798
2011-06-22 12:00:00,23.07,23.07,23.0,23.04,63820.47071702244,13.0557,13.0557,13.0161,13.0388,63820.4707
2011-06-22 12:05:00,23.04,23.06,23.02,23.06,43021.34646962233,13.0388,13.0501,13.0275,13.0501,43021.3465
2011-06-22 12:10:00,23.05,23.08,23.04,23.08,39627.80514504653,13.0444,13.0614,13.0388,13.0614,39627.8051
2011-06-22 12:15:00,23.06,23.1,23.06,23.06,55719.75916803503,13.0501,13.0727,13.0501,13.0501,55719.7592
2011-06-22 12:20:00,23.07,23.08,23.07,23.07,24192.66557197592,13.0557,13.0614,13.0557,13.0557,24192.6656
2011-06-22 12:25:00,23.08,23.11,23.06,23.1,43787.62999452655,13.0614,13.0784,13.0501,13.0727,43787.63
2011-06-22 12:30:00,23.1,23.11,23.05,23.08,46086.48056923919,13.0727,13.0784,13.0444,13.0614,46086.4806
2011-06-22 12:35:00,23.08,23.09,23.03,23.08,76518.88341543515,13.0614,13.0671,13.0331,13.0614,76518.8834
2011-06-22 12:40:00,23.08,23.11,23.07,23.11,53858.78489326766,13.0614,13.0784,13.0557,13.0784,53858.7849
2011-06-22 12:45:00,23.1,23.11,23.08,23.08,58128.07881773399,13.0727,13.0784,13.0614,13.0614,58128.0788
2011-06-22 12:50:00,23.09,23.12,23.09,23.09,39408.86699507389,13.0671,13.084,13.0671,13.0671,39408.867
2011-06-22 12:55:00,23.09,23.12,23.08,23.11,40175.15051997811,13.0671,13.084,13.0614,13.0784,40175.1505
2011-06-22 13:00:00,23.12,23.12,23.08,23.11,52216.748768472906,13.084,13.084,13.0614,13.0784,52216.7488
2011-06-22 13:05:00,23.1,23.12,23.08,23.11,22550.62944718117,13.0727,13.084,13.0614,13.0784,22550.6294
2011-06-22 13:10:00,23.11,23.12,23.09,23.11,44772.8516694034,13.0784,13.084,13.0671,13.0784,44772.8517
2011-06-22 13:15:00,23.11,23.15,23.1,23.12,47837.985769020255,13.0784,13.101,13.0727,13.084,47837.9858
2011-06-22 13:20:00,23.12,23.12,23.08,23.09,80021.89381499727,13.084,13.084,13.0614,13.0671,80021.8938
2011-06-22 13:25:00,23.1,23.11,23.08,23.1,29775.588396278054,13.0727,13.0784,13.0614,13.0727,29775.5884
2011-06-22 13:30:00,23.09,23.12,23.09,23.12,193322.3864258347,13.0671,13.084,13.0671,13.084,193322.3864
2011-06-22 13:35:00,23.12,23.16,23.12,23.15,21018.06239737274,13.084,13.1067,13.084,13.101,21018.0624
2011-06-22 13:40:00,23.15,23.17,23.14,23.16,25944.17077175698,13.101,13.1123,13.0954,13.1067,25944.1708
2011-06-22 13:45:00,23.16,23.17,23.11,23.12,55938.69731800767,13.1067,13.1123,13.0784,13.084,55938.6973
2011-06-22 13:50:00,23.12,23.12,23.09,23.1,37876.29994526546,13.084,13.084,13.0671,13.0727,37876.2999
2011-06-22 13:55:00,23.09,23.11,23.09,23.11,116146.68856048166,13.0671,13.0784,13.0671,13.0784,116146.6886
2011-06-22 14:00:00,23.11,23.16,23.08,23.15,188177.33990147783,13.0784,13.1067,13.0614,13.101,188177.3399
2011-06-22 14:05:00,23.15,23.16,23.07,23.16,260645.8675424193,13.101,13.1067,13.0557,13.1067,260645.8675
2011-06-22 14:10:00,23.15,23.17,23.11,23.13,78927.2030651341,13.101,13.1123,13.0784,13.0897,78927.2031
2011-06-22 14:15:00,23.13,23.18,23.12,23.13,106841.81718664478,13.0897,13.118,13.084,13.0897,106841.8172
2011-06-22 14:20:00,23.13,23.21,23.13,23.2,89217.29611384784,13.0897,13.135,13.0897,13.1293,89217.2961
2011-06-22 14:25:00,23.2,23.21,23.11,23.13,184783.79857690205,13.1293,13.135,13.0784,13.0897,184783.7986
2011-06-22 14:30:00,23.14,23.14,23.06,23.08,155227.14833059662,13.0954,13.0954,13.0501,13.0614,155227.1483
2011-06-22 14:35:00,23.08,23.09,23.01,23.01,96551.72413793104,13.0614,13.0671,13.0218,13.0218,96551.7241
2011-06-22 14:40:00,23.01,23.03,22.91,22.95,219704.43349753696,13.0218,13.0331,12.9652,12.9878,219704.4335
2011-06-22 14:45:00,22.95,22.99,22.95,22.99,67761.35741652983,12.9878,13.0105,12.9878,13.0105,67761.3574
2011-06-22 14:50:00,22.99,23.01,22.97,22.97,251231.5270935961,13.0105,13.0218,12.9992,12.9992,251231.5271
2011-06-22 14:55:00,22.97,22.97,22.87,22.91,133880.67870826492,12.9992,12.9992,12.9426,12.9652,133880.6787
2011-06-22 15:00:00,22.92,22.92,22.88,22.91,133880.67870826492,12.9709,12.9709,12.9482,12.9652,133880.6787
2011-06-22 15:05:00,22.9,22.97,22.87,22.97,136179.52928297757,12.9595,12.9992,12.9426,12.9992,136179.5293
2011-06-22 15:10:00,22.96,22.98,22.93,22.93,97755.88396278051,12.9935,13.0048,12.9765,12.9765,97755.884
2011-06-22 15:15:00,22.92,22.96,22.91,22.93,68308.70279146142,12.9709,12.9935,12.9652,12.9765,68308.7028
2011-06-22 15:20:00,22.94,22.97,22.92,22.93,136070.06020799125,12.9822,12.9992,12.9709,12.9765,136070.0602
2011-06-22 15:25:00,22.93,22.98,22.92,22.96,186425.8347016968,12.9765,13.0048,12.9709,12.9935,186425.8347
2011-06-22 15:30:00,22.95,22.95,22.89,22.9,309906.95128626167,12.9878,12.9878,12.9539,12.9595,309906.9513
2011-06-22 15:35:00,22.89,22.94,22.86,22.86,211384.7837985769,12.9539,12.9822,12.9369,12.9369,211384.7838
2011-06-22 15:40:00,22.86,22.87,22.8,22.81,309797.4822112753,12.9369,12.9426,12.9029,12.9086,309797.4822
2011-06-22 15:45:00,22.8,22.86,22.79,22.83,214559.38697318008,12.9029,12.9369,12.8973,12.9199,214559.387
2011-06-22 15:50:00,22.83,22.86,22.81,22.82,229228.24302134648,12.9199,12.9369,12.9086,12.9143,229228.243
2011-06-22 15:55:00,22.82,22.82,22.77,22.79,278817.73399014777,12.9143,12.9143,12.886,12.8973,278817.734
2011-06-23 09:30:00,22.41,22.48,21.92,21.99,453201.9704433498,12.6822,12.7219,12.4049,12.4446,453201.9704
2011-06-23 09:35:00,21.99,22.02,21.84,21.91,446195.94964422553,12.4446,12.4615,12.3597,12.3993,446195.9496
2011-06-23 09:40:00,21.9,21.95,21.83,21.93,248604.26929392447,12.3936,12.4219,12.354,12.4106,248604.2693
2011-06-23 09:45:00,21.93,21.99,21.91,21.92,174822.11275314723,12.4106,12.4446,12.3993,12.4049,174822.1128
2011-06-23 09:50:00,21.93,21.93,21.81,21.81,269403.3935413246,12.4106,12.4106,12.3427,12.3427,269403.3935
2011-06-23 09:55:00,21.81,21.91,21.81,21.9,176683.08702791462,12.3427,12.3993,12.3427,12.3936,176683.087
2011-06-23 10:00:00,21.91,21.98,21.89,21.94,364094.1434044882,12.3993,12.4389,12.388,12.4163,364094.1434
2011-06-23 10:05:00,21.93,22.11,21.9,22.1,283196.4969896005,12.4106,12.5125,12.3936,12.5068,283196.497
2011-06-23 10:10:00,22.11,22.12,21.97,21.98,177668.30870279146,12.5125,12.5181,12.4332,12.4389,177668.3087
2011-06-23 10:15:00,21.97,22.08,21.9,22.08,292282.4302134647,12.4332,12.4955,12.3936,12.4955,292282.4302
2011-06-23 10:20:00,22.08,22.14,21.98,22.13,578215.654077723,12.4955,12.5294,12.4389,12.5238,578215.6541
2011-06-23 10:25:00,22.13,22.26,22.09,22.24,186973.1800766284,12.5238,12.5974,12.5011,12.586,186973.1801
2011-06-23 10:30:00,22.24,22.28,22.03,22.08,199343.1855500821,12.586,12.6087,12.4672,12.4955,199343.1856
2011-06-23 10:35:00,22.08,22.18,22.07,22.16,219813.90257252328,12.4955,12.5521,12.4898,12.5408,219813.9026
2011-06-23 10:40:00,22.16,22.17,22.1,22.13,197591.68035030103,12.5408,12.5464,12.5068,12.5238,197591.6804
2011-06-23 10:45:00,22.13,22.13,21.99,22.02,185878.4893267652,12.5238,12.5238,12.4446,12.4615,185878.4893
2011-06-23 10:50:00,22.02,22.15,22.01,22.14,131253.42090859334,12.4615,12.5351,12.4559,12.5294,131253.4209
2011-06-23 10:55:00,22.15,22.23,22.13,22.2,73563.2183908046,12.5351,12.5804,12.5238,12.5634,73563.2184
2011-06-23 11:00:00,22.2,22.21,22.05,22.1,146907.49863163658,12.5634,12.5691,12.4785,12.5068,146907.4986
2011-06-23 11:05:00,22.09,22.2,22.09,22.19,86261.6310892173,12.5011,12.5634,12.5011,12.5577,86261.6311
2011-06-23 11:10:00,22.19,22.2,22.09,22.11,163327.85987958402,12.5577,12.5634,12.5011,12.5125,163327.8599
2011-06-23 11:15:00,22.11,22.18,22.08,22.13,158949.09688013137,12.5125,12.5521,12.4955,12.5238,158949.0969
2011-06-23 11:20:00,22.14,22.21,22.12,22.16,146688.56048166394,12.5294,12.5691,12.5181,12.5408,146688.5605
2011-06-23 11:25:00,22.15,22.21,22.13,22.18,163437.32895457034,12.5351,12.5691,12.5238,12.5521,163437.329
2011-06-23 11:30:00,22.18,22.28,22.15,22.27,303995.62123700057,12.5521,12.6087,12.5351,12.603,303995.6212
2011-06-23 11:35:00,22.27,22.28,22.19,22.2,111877.39463601532,12.603,12.6087,12.5577,12.5634,111877.3946
2011-06-23 11:40:00,22.2,22.23,22.19,22.22,31746.031746031746,12.5634,12.5804,12.5577,12.5747,31746.0317
2011-06-23 11:45:00,22.22,22.23,22.15,22.19,61193.21291735085,12.5747,12.5804,12.5351,12.5577,61193.2129
2011-06-23 11:50:00,22.19,22.21,22.13,22.14,69293.92446633826,12.5577,12.5691,12.5238,12.5294,69293.9245
2011-06-23 11:55:00,22.14,22.2,22.13,22.16,73563.2183908046,12.5294,12.5634,12.5238,12.5408,73563.2184
2011-06-23 12:00:00,22.17,22.19,22.13,22.19,97865.35303776684,12.5464,12.5577,12.5238,12.5577,97865.353
2011-06-23 12:05:00,22.19,22.21,22.15,22.15,89326.76518883416,12.5577,12.5691,12.5351,12.5351,89326.7652
2011-06-23 12:10:00,22.16,22.18,22.14,22.18,36672.14012041599,12.5408,12.5521,12.5294,12.5521,36672.1401
2011-06-23 12:15:00,22.18,22.18,22.08,22.11,97427.47673782158,12.5521,12.5521,12.4955,12.5125,97427.4767
2011-06-23 12:20:00,22.11,22.12,22.09,22.1,76081.00711548988,12.5125,12.5181,12.5011,12.5068,76081.0071
2011-06-23 12:25:00,22.09,22.1,22.02,22.03,93486.5900383142,12.5011,12.5068,12.4615,12.4672,93486.59
2011-06-23 12:30:00,22.04,22.11,22.04,22.09,85714.28571428572,12.4729,12.5125,12.4729,12.5011,85714.2857
2011-06-23 12:35:00,22.09,22.15,22.09,22.15,65462.50684181719,12.5011,12.5351,12.5011,12.5351,65462.5068
2011-06-23 12:40:00,22.14,22.18,22.13,22.15,156321.8390804598,12.5294,12.5521,12.5238,12.5351,156321.8391
2011-06-23 12:45:00,22.15,22.16,22.12,22.13,34920.63492063492,12.5351,12.5408,12.5181,12.5238,34920.6349
2011-06-23 12:50:00,22.13,22.19,22.13,22.15,55829.22824302135,12.5238,12.5577,12.5238,12.5351,55829.2282
2011-06-23 12:55:00,22.15,22.15,22.12,22.14,42145.593869731805,12.5351,12.5351,12.5181,12.5294,42145.5939
2011-06-23 13:00:00,22.14,22.22,22.14,22.21,71592.7750410509,12.5294,12.5747,12.5294,12.5691,71592.775
2011-06-23 13:05:00,22.2,22.24,22.2,22.23,229775.5883962781,12.5634,12.586,12.5634,12.5804,229775.5884
2011-06-23 13:10:00,22.23,22.3,22.23,22.26,191351.94307608105,12.5804,12.62,12.5804,12.5974,191351.9431
2011-06-23 13:15:00,22.27,22.3,22.27,22.29,237438.4236453202,12.603,12.62,12.603,12.6143,237438.4236
2011-06-23 13:20:00,22.3,22.34,22.3,22.3,122167.48768472909,12.62,12.6426,12.62,12.62,122167.4877
2011-06-23 13:25:00,22.3,22.34,22.3,22.34,59003.831417624526,12.62,12.6426,12.62,12.6426,59003.8314
2011-06-23 13:30:00,22.34,22.4,22.34,22.39,125013.6836343733,12.6426,12.6766,12.6426,12.6709,125013.6836
2011-06-23 13:35:00,22.4,22.43,22.33,22.33,172742.20032840723,12.6766,12.6936,12.637,12.637,172742.2003
2011-06-23 13:40:00,22.34,22.35,22.26,22.26,193650.79365079367,12.6426,12.6483,12.5974,12.5974,193650.7937
2011-06-23 13:45:00,22.26,22.27,22.25,22.27,113191.02353585113,12.5974,12.603,12.5917,12.603,113191.0235
2011-06-23 13:50:00,22.26,22.27,22.22,22.23,101039.95621237002,12.5974,12.603,12.5747,12.5804,101039.9562
2011-06-23 13:55:00,22.24,22.34,22.23,22.34,45429.66611932129,12.586,12.6426,12.5804,12.6426,45429.6661
2011-06-23 14:00:00,22.34,22.35,22.25,22.28,141871.92118226603,12.6426,12.6483,12.5917,12.6087,141871.9212
2011-06-23 14:05:00,22.27,22.33,22.27,22.32,83853.31143951834,12.603,12.637,12.603,12.6313,83853.3114
2011-06-23 14:10:00,22.32,22.37,22.25,22.27,91625.6157635468,12.6313,12.6596,12.5917,12.603,91625.6158
2011-06-23 14:15:00,22.27,22.3,22.24,22.27,110235.3585112206,12.603,12.62,12.586,12.603,110235.3585
2011-06-23 14:20:00,22.27,22.28,22.24,22.28,41488.7794198139,12.603,12.6087,12.586,12.6087,41488.7794
2011-06-23 14:25:00,22.29,22.3,22.23,22.23,59441.70771756979,12.6143,12.62,12.5804,12.5804,59441.7077
2011-06-23 14:30:00,22.24,22.29,22.23,22.27,55172.41379310345,12.586,12.6143,12.5804,12.603,55172.4138
2011-06-23 14:35:00,22.27,22.27,22.23,22.23,74986.31636562671,12.603,12.603,12.5804,12.5804,74986.3164
2011-06-23 14:40:00,22.23,22.25,22.22,22.23,49589.490968801314,12.5804,12.5917,12.5747,12.5804,49589.491
2011-06-23 14:45:00,22.23,22.23,22.18,22.21,86699.50738916257,12.5804,12.5804,12.5521,12.5691,86699.5074
2011-06-23 14:50:00,22.21,22.27,22.2,22.24,49261.08374384237,12.5691,12.603,12.5634,12.586,49261.0837
2011-06-23 14:55:00,22.23,22.44,22.23,22.44,462616.310892173,12.5804,12.6992,12.5804,12.6992,462616.3109
2011-06-23 15:00:00,22.44,22.44,22.23,22.28,293705.5281882868,12.6992,12.6992,12.5804,12.6087,293705.5282
2011-06-23 15:05:00,22.29,22.45,22.28,22.39,322276.9567597154,12.6143,12.7049,12.6087,12.6709,322276.9568
2011-06-23 15:10:00,22.38,22.46,22.34,22.46,230213.46469622327,12.6653,12.7105,12.6426,12.7105,230213.4647
2011-06-23 15:15:00,22.43,22.55,22.43,22.46,336617.40558292286,12.6936,12.7615,12.6936,12.7105,336617.4056
2011-06-23 15:20:00,22.46,22.56,22.42,22.54,234044.8823207444,12.7105,12.7671,12.6879,12.7558,234044.8823
2011-06-23 15:25:00,22.54,22.57,22.48,22.48,155336.61740558292,12.7558,12.7728,12.7219,12.7219,155336.6174
2011-06-23 15:30:00,22.47,22.52,22.36,22.51,435358.5112205802,12.7162,12.7445,12.6539,12.7388,435358.5112
2011-06-23 15:35:00,22.52,22.57,22.48,22.51,216201.4230979748,12.7445,12.7728,12.7219,12.7388,216201.4231
2011-06-23 15:40:00,22.51,22.57,22.48,22.49,302353.5851122058,12.7388,12.7728,12.7219,12.7275,302353.5851
2011-06-23 15:45:00,22.48,22.63,22.45,22.62,436562.67104542966,12.7219,12.8067,12.7049,12.8011,436562.671
2011-06-23 15:50:00,22.62,22.66,22.61,22.64,265790.91406677617,12.8011,12.8237,12.7954,12.8124,265790.9141
2011-06-23 15:55:00,22.64,22.66,22.62,22.63,408100.7115489874,12.8124,12.8237,12.8011,12.8067,408100.7115
2011-06-24 09:30:00,22.57,22.64,22.38,22.63,225834.70169677067,12.7728,12.8124,12.6653,12.8067,225834.7017
2011-06-24 09:35:00,22.63,22.72,22.58,22.69,128407.2249589491,12.8067,12.8577,12.7784,12.8407,128407.225
2011-06-24 09:40:00,22.7,22.7,22.62,22.63,65243.56869184456,12.8464,12.8464,12.8011,12.8067,65243.5687
2011-06-24 09:45:00,22.63,22.65,22.47,22.5,113300.49261083743,12.8067,12.8181,12.7162,12.7332,113300.4926
2011-06-24 09:50:00,22.48,22.49,22.4,22.43,79365.07936507936,12.7219,12.7275,12.6766,12.6936,79365.0794
2011-06-24 09:55:00,22.43,22.5,22.4,22.44,73782.15654077723,12.6936,12.7332,12.6766,12.6992,73782.1565
2011-06-24 10:00:00,22.44,22.47,22.33,22.33,291735.08483853313,12.6992,12.7162,12.637,12.637,291735.0848
2011-06-24 10:05:00,22.33,22.34,22.24,22.26,189053.0925013684,12.637,12.6426,12.586,12.5974,189053.0925
2011-06-24 10:10:00,22.27,22.27,22.12,22.17,154351.39573070608,12.603,12.603,12.5181,12.5464,154351.3957
2011-06-24 10:15:00,22.17,22.21,22.13,22.15,151614.66885604817,12.5464,12.5691,12.5238,12.5351,151614.6689
2011-06-24 10:20:00,22.16,22.18,22.07,22.08,147454.84400656816,12.5408,12.5521,12.4898,12.4955,147454.844
2011-06-24 10:25:00,22.08,22.08,21.99,22.0,241050.90311986863,12.4955,12.4955,12.4446,12.4502,241050.9031
2011-06-24 10:30:00,22.0,22.1,21.97,22.07,152818.82868089766,12.4502,12.5068,12.4332,12.4898,152818.8287
2011-06-24 10:35:00,22.08,22.11,22.04,22.06,116803.50301039957,12.4955,12.5125,12.4729,12.4842,116803.503
2011-06-24 10:40:00,22.07,22.08,21.97,21.97,125561.02900930488,12.4898,12.4955,12.4332,12.4332,125561.029
2011-06-24 10:45:00,21.97,22.01,21.93,21.97,133004.92610837438,12.4332,12.4559,12.4106,12.4332,133004.9261
2011-06-24 10:50:00,21.97,21.97,21.86,21.96,140667.76135741654,12.4332,12.4332,12.371,12.4276,140667.7614
2011-06-24 10:55:00,21.96,21.97,21.89,21.93,71702.24411603723,12.4276,12.4332,12.388,12.4106,71702.2441
2011-06-24 11:00:00,21.93,21.94,21.88,21.92,120525.45155993431,12.4106,12.4163,12.3823,12.4049,120525.4516
2011-06-24 11:05:00,21.93,21.93,21.85,21.91,90640.39408866996,12.4106,12.4106,12.3653,12.3993,90640.3941
2011-06-24 11:10:00,21.91,21.92,21.83,21.9,99945.26546250684,12.3993,12.4049,12.354,12.3936,99945.2655
2011-06-24 11:15:00,21.9,21.93,21.86,21.88,115380.40503557744,12.3936,12.4106,12.371,12.3823,115380.405
2011-06-24 11:20:00,21.89,21.89,21.84,21.86,89545.7033388068,12.388,12.388,12.3597,12.371,89545.7033
2011-06-24 11:25:00,21.86,21.87,21.82,21.86,153366.17405582924,12.371,12.3766,12.3483,12.371,153366.1741
2011-06-24 11:30:00,21.85,21.86,21.77,21.81,317569.7865353038,12.3653,12.371,12.3201,12.3427,317569.7865
2011-06-24 11:35:00,21.81,21.84,21.81,21.83,131034.4827586207,12.3427,12.3597,12.3427,12.354,131034.4828
2011-06-24 11:40:00,21.82,21.83,21.77,21.82,139463.60153256706,12.3483,12.354,12.3201,12.3483,139463.6015
2011-06-24 11:45:00,21.82,21.84,21.81,21.83,141981.39025725232,12.3483,12.3597,12.3427,12.354,141981.3903
2011-06-24 11:50:00,21.83,21.83,21.68,21.7,282430.21346469625,12.354,12.354,12.2691,12.2804,282430.2135
2011-06-24 11:55:00,21.7,21.7,21.6,21.63,255500.8210180624,12.2804,12.2804,12.2238,12.2408,255500.821
2011-06-24 12:00:00,21.64,21.7,21.64,21.69,175807.3344280241,12.2465,12.2804,12.2465,12.2748,175807.3344
2011-06-24 12:05:00,21.7,21.71,21.61,21.62,274657.90914066776,12.2804,12.2861,12.2295,12.2352,274657.9091
2011-06-24 12:10:00,21.61,21.62,21.49,21.49,335851.12205801863,12.2295,12.2352,12.1616,12.1616,335851.1221
2011-06-24 12:15:00,21.49,21.5,21.44,21.49,276518.88341543515,12.1616,12.1673,12.1333,12.1616,276518.8834
2011-06-24 12:20:00,21.49,21.49,21.4,21.42,236781.6091954023,12.1616,12.1616,12.1107,12.122,236781.6092
2011-06-24 12:25:00,21.42,21.43,21.39,21.39,291844.5539135194,12.122,12.1276,12.105,12.105,291844.5539
2011-06-24 12:30:00,21.39,21.52,21.39,21.52,321291.7350848385,12.105,12.1786,12.105,12.1786,321291.7351
2011-06-24 12:35:00,21.52,21.56,21.49,21.49,185002.73672687463,12.1786,12.2012,12.1616,12.1616,185002.7367
2011-06-24 12:40:00,21.49,21.49,21.39,21.43,208648.056923919,12.1616,12.1616,12.105,12.1276,208648.0569
2011-06-24 12:45:00,21.43,21.43,21.37,21.39,183470.16967706624,12.1276,12.1276,12.0937,12.105,183470.1697
2011-06-24 12:50:00,21.39,21.41,21.33,21.34,228461.95949644223,12.105,12.1163,12.071,12.0767,228461.9595
2011-06-24 12:55:00,21.34,21.44,21.33,21.43,221784.34592227696,12.0767,12.1333,12.071,12.1276,221784.3459
2011-06-24 13:00:00,21.43,21.44,21.31,21.36,165079.3650793651,12.1276,12.1333,12.0597,12.088,165079.3651
2011-06-24 13:05:00,21.35,21.41,21.35,21.39,144061.30268199235,12.0824,12.1163,12.0824,12.105,144061.3027
2011-06-24 13:10:00,21.39,21.39,21.32,21.35,196168.58237547893,12.105,12.105,12.0654,12.0824,196168.5824
2011-06-24 13:15:00,21.33,21.4,21.33,21.4,153913.51943076082,12.071,12.1107,12.071,12.1107,153913.5194
2011-06-24 13:20:00,21.4,21.48,21.39,21.48,116475.09578544062,12.1107,12.1559,12.105,12.1559,116475.0958
2011-06-24 13:25:00,21.48,21.49,21.46,21.47,117131.91023535852,12.1559,12.1616,12.1446,12.1503,117131.9102
2011-06-24 13:30:00,21.47,21.48,21.43,21.43,70498.08429118774,12.1503,12.1559,12.1276,12.1276,70498.0843
2011-06-24 13:35:00,21.43,21.5,21.41,21.5,100383.14176245211,12.1276,12.1673,12.1163,12.1673,100383.1418
2011-06-24 13:40:00,21.5,21.53,21.45,21.45,122605.36398467432,12.1673,12.1842,12.139,12.139,122605.364
2011-06-24 13:45:00,21.46,21.5,21.45,21.5,138368.9107827039,12.1446,12.1673,12.139,12.1673,138368.9108
2011-06-24 13:50:00,21.5,21.56,21.5,21.52,99397.92008757526,12.1673,12.2012,12.1673,12.1786,99397.9201
2011-06-24 13:55:00,21.52,21.54,21.47,21.49,88232.07443897099,12.1786,12.1899,12.1503,12.1616,88232.0744
2011-06-24 14:00:00,21.49,21.49,21.37,21.38,197153.80405035577,12.1616,12.1616,12.0937,12.0993,197153.8041
2011-06-24 14:05:00,21.38,21.38,21.34,21.36,161904.76190476192,12.0993,12.0993,12.0767,12.088,161904.7619
2011-06-24 14:10:00,21.36,21.37,21.28,21.28,173070.6075533662,12.088,12.0937,12.0428,12.0428,173070.6076
2011-06-24 14:15:00,21.29,21.34,21.25,21.31,232402.84619594965,12.0484,12.0767,12.0258,12.0597,232402.8462
2011-06-24 14:20:00,21.31,21.32,21.27,21.28,248932.67651888344,12.0597,12.0654,12.0371,12.0428,248932.6765
2011-06-24 14:25:00,21.29,21.29,21.22,21.27,262616.310892173,12.0484,12.0484,12.0088,12.0371,262616.3109
2011-06-24 14:30:00,21.27,21.31,21.26,21.27,180623.973727422,12.0371,12.0597,12.0314,12.0371,180623.9737
2011-06-24 14:35:00,21.27,21.28,21.23,21.28,121729.6113847838,12.0371,12.0428,12.0145,12.0428,121729.6114
2011-06-24 14:40:00,21.28,21.32,21.27,21.32,124137.93103448275,12.0428,12.0654,12.0371,12.0654,124137.931
2011-06-24 14:45:00,21.31,21.36,21.27,21.27,113191.02353585113,12.0597,12.088,12.0371,12.0371,113191.0235
2011-06-24 14:50:00,21.27,21.27,21.26,21.26,78489.32676518883,12.0371,12.0371,12.0314,12.0314,78489.3268
2011-06-24 14:55:00,21.26,21.27,21.2,21.22,305747.1264367816,12.0314,12.0371,11.9975,12.0088,305747.1264
2011-06-24 15:00:00,21.21,21.22,21.2,21.22,103229.33771209634,12.0031,12.0088,11.9975,12.0088,103229.3377
2011-06-24 15:05:00,21.22,21.22,21.15,21.16,321620.1423097975,12.0088,12.0088,11.9692,11.9748,321620.1423
2011-06-24 15:10:00,21.17,21.19,21.16,21.19,133114.3951833607,11.9805,11.9918,11.9748,11.9918,133114.3952
2011-06-24 15:15:00,21.19,21.22,21.18,21.2,192556.1029009305,11.9918,12.0088,11.9862,11.9975,192556.1029
2011-06-24 15:20:00,21.19,21.2,21.1,21.12,409414.3404488232,11.9918,11.9975,11.9409,11.9522,409414.3404
2011-06-24 15:25:00,21.11,21.14,21.1,21.1,144170.77175697865,11.9465,11.9635,11.9409,11.9409,144170.7718
2011-06-24 15:30:00,21.1,21.15,21.1,21.12,404159.82484948006,11.9409,11.9692,11.9409,11.9522,404159.8248
2011-06-24 15:35:00,21.12,21.12,21.07,21.07,352490.4214559387,11.9522,11.9522,11.9239,11.9239,352490.4215
2011-06-24 15:40:00,21.07,21.09,21.06,21.06,494800.21893815,11.9239,11.9352,11.9183,11.9183,494800.2189
2011-06-24 15:45:00,21.06,21.06,20.99,21.0,726874.6579091407,11.9183,11.9183,11.8786,11.8843,726874.6579
2011-06-24 15:50:00,20.99,21.03,20.97,21.01,605035.5774493705,11.8786,11.9013,11.8673,11.89,605035.5774
2011-06-24 15:55:00,21.01,21.17,21.0,21.16,1716694.0339354132,11.89,11.9805,11.8843,11.9748,1716694.0339
2011-06-27 09:30:00,21.17,21.34,21.12,21.23,257580.7334428024,11.9805,12.0767,11.9522,12.0145,257580.7334
2011-06-27 09:35:00,21.23,21.41,21.19,21.4,273344.28024083195,12.0145,12.1163,11.9918,12.1107,273344.2802
2011-06-27 09:40:00,21.4,21.65,21.4,21.63,317350.8483853312,12.1107,12.2521,12.1107,12.2408,317350.8484
2011-06-27 09:45:00,21.64,21.66,21.52,21.59,243568.69184455392,12.2465,12.2578,12.1786,12.2182,243568.6918
2011-06-27 09:50:00,21.6,21.68,21.57,21.61,151943.0760810071,12.2238,12.2691,12.2069,12.2295,151943.0761
2011-06-27 09:55:00,21.61,21.64,21.48,21.49,170990.69512862616,12.2295,12.2465,12.1559,12.1616,170990.6951
2011-06-27 10:00:00,21.49,21.54,21.46,21.49,186206.8965517241,12.1616,12.1899,12.1446,12.1616,186206.8966
2011-06-27 10:05:00,21.49,21.53,21.38,21.38,246524.35686918447,12.1616,12.1842,12.0993,12.0993,246524.3569
2011-06-27 10:10:00,21.39,21.54,21.37,21.54,194526.5462506842,12.105,12.1899,12.0937,12.1899,194526.5463
2011-06-27 10:15:00,21.54,21.6,21.54,21.57,147016.96770662288,12.1899,12.2238,12.1899,12.2069,147016.9677
2011-06-27 10:20:00,21.57,21.58,21.46,21.46,226272.577996716,12.2069,12.2125,12.1446,12.1446,226272.578
2011-06-27 10:25:00,21.46,21.54,21.46,21.52,215435.13957307063,12.1446,12.1899,12.1446,12.1786,215435.1396
2011-06-27 10:30:00,21.53,21.6,21.51,21.53,111548.98741105638,12.1842,12.2238,12.1729,12.1842,111548.9874
2011-06-27 10:35:00,21.53,21.53,21.46,21.47,101149.42528735632,12.1842,12.1842,12.1446,12.1503,101149.4253
2011-06-27 10:40:00,21.47,21.53,21.46,21.51,119868.63711001644,12.1503,12.1842,12.1446,12.1729,119868.6371
2011-06-27 10:45:00,21.52,21.56,21.48,21.51,96551.72413793104,12.1786,12.2012,12.1559,12.1729,96551.7241
2011-06-27 10:50:00,21.51,21.52,21.44,21.48,49917.898193760266,12.1729,12.1786,12.1333,12.1559,49917.8982
2011-06-27 10:55:00,21.47,21.48,21.43,21.44,78270.3886152162,12.1503,12.1559,12.1276,12.1333,78270.3886
2011-06-27 11:00:00,21.45,21.48,21.43,21.47,66228.7903667214,12.139,12.1559,12.1276,12.1503,66228.7904
2011-06-27 11:05:00,21.47,21.47,21.4,21.41,113957.30706075534,12.1503,12.1503,12.1107,12.1163,113957.3071
2011-06-27 11:10:00,21.41,21.41,21.35,21.39,130925.01368363436,12.1163,12.1163,12.0824,12.105,130925.0137
2011-06-27 11:15:00,21.39,21.39,21.29,21.36,130706.07553366174,12.105,12.105,12.0484,12.088,130706.0755
2011-06-27 11:20:00,21.37,21.41,21.35,21.36,99178.98193760264,12.0937,12.1163,12.0824,12.088,99178.9819
2011-06-27 11:25:00,21.36,21.4,21.34,21.36,85385.87848932677,12.088,12.1107,12.0767,12.088,85385.8785
2011-06-27 11:30:00,21.35,21.41,21.34,21.41,48385.33114395184,12.0824,12.1163,12.0767,12.1163,48385.3311
2011-06-27 11:35:00,21.41,21.47,21.41,21.43,86699.50738916257,12.1163,12.1503,12.1163,12.1276,86699.5074
2011-06-27 11:40:00,21.43,21.45,21.4,21.43,66776.13574165298,12.1276,12.139,12.1107,12.1276,66776.1357
2011-06-27 11:45:00,21.43,21.54,21.43,21.53,67761.35741652983,12.1276,12.1899,12.1276,12.1842,67761.3574
2011-06-27 11:50:00,21.53,21.56,21.5,21.5,92063.49206349209,12.1842,12.2012,12.1673,12.1673,92063.4921
2011-06-27 11:55:00,21.5,21.51,21.47,21.5,110125.88943623428,12.1673,12.1729,12.1503,12.1673,110125.8894
2011-06-27 12:00:00,21.5,21.58,21.5,21.56,89874.11056376575,12.1673,12.2125,12.1673,12.2012,89874.1106
2011-06-27 12:05:00,21.56,21.58,21.53,21.56,98741.10563765735,12.2012,12.2125,12.1842,12.2012,98741.1056
2011-06-27 12:10:00,21.56,21.6,21.55,21.58,67980.29556650246,12.2012,12.2238,12.1956,12.2125,67980.2956
2011-06-27 12:15:00,21.58,21.6,21.56,21.57,81007.11548987411,12.2125,12.2238,12.2012,12.2069,81007.1155
2011-06-27 12:20:00,21.57,21.58,21.55,21.56,71483.3059660646,12.2069,12.2125,12.1956,12.2012,71483.306
2011-06-27 12:25:00,21.57,21.6,21.57,21.58,51888.34154351396,12.2069,12.2238,12.2069,12.2125,51888.3415
2011-06-27 12:30:00,21.58,21.59,21.48,21.48,146907.49863163658,12.2125,12.2182,12.1559,12.1559,146907.4986
2011-06-27 12:35:00,21.48,21.49,21.45,21.45,66995.07389162562,12.1559,12.1616,12.139,12.139,66995.0739
2011-06-27 12:40:00,21.46,21.49,21.44,21.49,74329.50191570881,12.1446,12.1616,12.1333,12.1616,74329.5019
2011-06-27 12:45:00,21.49,21.5,21.43,21.45,131362.88998357963,12.1616,12.1673,12.1276,12.139,131362.89
2011-06-27 12:50:00,21.45,21.48,21.45,21.46,80240.8319649699,12.139,12.1559,12.139,12.1446,80240.832
2011-06-27 12:55:00,21.45,21.46,21.41,21.43,51669.403393541324,12.139,12.1446,12.1163,12.1276,51669.4034
2011-06-27 13:00:00,21.43,21.49,21.43,21.49,35577.44937055282,12.1276,12.1616,12.1276,12.1616,35577.4494
2011-06-27 13:05:00,21.49,21.51,21.49,21.49,44116.03721948549,12.1616,12.1729,12.1616,12.1616,44116.0372
2011-06-27 13:10:00,21.49,21.53,21.49,21.52,39846.74329501916,12.1616,12.1842,12.1616,12.1786,39846.7433
2011-06-27 13:15:00,21.52,21.53,21.47,21.49,64258.34701696771,12.1786,12.1842,12.1503,12.1616,64258.347
2011-06-27 13:20:00,21.5,21.51,21.45,21.46,60536.39846743296,12.1673,12.1729,12.139,12.1446,60536.3985
2011-06-27 13:25:00,21.47,21.47,21.42,21.43,29447.181171319105,12.1503,12.1503,12.122,12.1276,29447.1812
2011-06-27 13:30:00,21.42,21.42,21.35,21.36,119868.63711001644,12.122,12.122,12.0824,12.088,119868.6371
2011-06-27 13:35:00,21.36,21.37,21.3,21.32,148221.12753147236,12.088,12.0937,12.0541,12.0654,148221.1275
2011-06-27 13:40:00,21.32,21.33,21.3,21.32,64696.223316912976,12.0654,12.071,12.0541,12.0654,64696.2233
2011-06-27 13:45:00,21.32,21.37,21.32,21.37,53420.90859332239,12.0654,12.0937,12.0654,12.0937,53420.9086
2011-06-27 13:50:00,21.38,21.42,21.37,21.39,92610.83743842364,12.0993,12.122,12.0937,12.105,92610.8374
2011-06-27 13:55:00,21.4,21.42,21.39,21.42,54844.006568144505,12.1107,12.122,12.105,12.122,54844.0066
2011-06-27 14:00:00,21.42,21.55,21.42,21.55,103776.68308702792,12.122,12.1956,12.122,12.1956,103776.6831
2011-06-27 14:05:00,21.54,21.58,21.54,21.57,121072.79693486592,12.1899,12.2125,12.1899,12.2069,121072.7969
2011-06-27 14:10:00,21.57,21.63,21.56,21.62,86590.03831417624,12.2069,12.2408,12.2012,12.2352,86590.0383
2011-06-27 14:15:00,21.62,21.64,21.61,21.63,83634.3732895457,12.2352,12.2465,12.2295,12.2408,83634.3733
2011-06-27 14:20:00,21.64,21.65,21.62,21.62,70279.14614121511,12.2465,12.2521,12.2352,12.2352,70279.1461
2011-06-27 14:25:00,21.62,21.67,21.61,21.66,75205.25451559934,12.2352,12.2635,12.2295,12.2578,75205.2545
2011-06-27 14:30:00,21.66,21.67,21.65,21.66,61083.743842364536,12.2578,12.2635,12.2521,12.2578,61083.7438
2011-06-27 14:35:00,21.66,21.72,21.66,21.72,83962.78051450466,12.2578,12.2918,12.2578,12.2918,83962.7805
2011-06-27 14:40:00,21.72,21.73,21.69,21.71,82320.74438970991,12.2918,12.2974,12.2748,12.2861,82320.7444
2011-06-27 14:45:00,21.71,21.74,21.7,21.73,63601.53256704981,12.2861,12.3031,12.2804,12.2974,63601.5326
2011-06-27 14:50:00,21.74,21.74,21.7,21.7,41160.37219485496,12.3031,12.3031,12.2804,12.2804,41160.3722
2011-06-27 14:55:00,21.7,21.71,21.7,21.7,24849.48002189381,12.2804,12.2861,12.2804,12.2804,24849.48
2011-06-27 15:00:00,21.7,21.73,21.7,21.72,97755.88396278051,12.2804,12.2974,12.2804,12.2918,97755.884
2011-06-27 15:05:00,21.72,21.72,21.68,21.7,99726.3273125342,12.2918,12.2918,12.2691,12.2804,99726.3273
2011-06-27 15:10:00,21.7,21.75,21.7,21.74,50903.11986863711,12.2804,12.3087,12.2804,12.3031,50903.1199
2011-06-27 15:15:00,21.74,21.75,21.73,21.74,82211.27531472359,12.3031,12.3087,12.2974,12.3031,82211.2753
2011-06-27 15:20:00,21.74,21.78,21.74,21.78,125561.02900930488,12.3031,12.3257,12.3031,12.3257,125561.029
2011-06-27 15:25:00,21.77,21.78,21.72,21.72,131253.42090859334,12.3201,12.3257,12.2918,12.2918,131253.4209
2011-06-27 15:30:00,21.72,21.75,21.69,21.7,123481.11658456486,12.2918,12.3087,12.2748,12.2804,123481.1166
2011-06-27 15:35:00,21.7,21.7,21.65,21.66,153913.51943076082,12.2804,12.2804,12.2521,12.2578,153913.5194
2011-06-27 15:40:00,21.65,21.68,21.63,21.66,205582.9228243021,12.2521,12.2691,12.2408,12.2578,205582.9228
2011-06-27 15:45:00,21.66,21.66,21.61,21.64,240941.4340448824,12.2578,12.2578,12.2295,12.2465,240941.434
2011-06-27 15:50:00,21.64,21.67,21.63,21.66,347673.7821565408,12.2465,12.2635,12.2408,12.2578,347673.7822
2011-06-27 15:55:00,21.66,21.67,21.62,21.64,445758.0733442802,12.2578,12.2635,12.2352,12.2465,445758.0733
2011-06-28 09:30:00,21.85,22.05,21.81,22.01,358839.62780514505,12.3653,12.4785,12.3427,12.4559,358839.6278
2011-06-28 09:35:00,22.01,22.09,21.97,22.08,199452.6546250684,12.4559,12.5011,12.4332,12.4955,199452.6546
2011-06-28 09:40:00,22.07,22.16,22.07,22.12,185331.14395183363,12.4898,12.5408,12.4898,12.5181,185331.144
2011-06-28 09:45:00,22.12,22.16,22.02,22.07,299507.3891625616,12.5181,12.5408,12.4615,12.4898,299507.3892
2011-06-28 09:50:00,22.07,22.14,22.03,22.04,232402.84619594965,12.4898,12.5294,12.4672,12.4729,232402.8462
2011-06-28 09:55:00,22.04,22.09,22.02,22.09,139573.07060755338,12.4729,12.5011,12.4615,12.5011,139573.0706
2011-06-28 10:00:00,22.08,22.15,22.05,22.14,201532.56704980845,12.4955,12.5351,12.4785,12.5294,201532.567
2011-06-28 10:05:00,22.13,22.22,22.13,22.22,190476.19047619047,12.5238,12.5747,12.5238,12.5747,190476.1905
2011-06-28 10:10:00,22.22,22.23,22.14,22.16,169348.65900383142,12.5747,12.5804,12.5294,12.5408,169348.659
2011-06-28 10:15:00,22.15,22.17,22.05,22.05,91078.27038861522,12.5351,12.5464,12.4785,12.4785,91078.2704
2011-06-28 10:20:00,22.05,22.09,22.01,22.09,136507.9365079365,12.4785,12.5011,12.4559,12.5011,136507.9365
2011-06-28 10:25:00,22.1,22.12,22.05,22.12,103886.15216201424,12.5068,12.5181,12.4785,12.5181,103886.1522
2011-06-28 10:30:00,22.12,22.23,22.12,22.22,145155.99343185552,12.5181,12.5804,12.5181,12.5747,145155.9934
2011-06-28 10:35:00,22.22,22.24,22.14,22.17,108593.32238642585,12.5747,12.586,12.5294,12.5464,108593.3224
2011-06-28 10:40:00,22.19,22.2,22.12,22.13,143732.8954570334,12.5577,12.5634,12.5181,12.5238,143732.8955
2011-06-28 10:45:00,22.13,22.13,22.08,22.09,148768.47290640394,12.5238,12.5238,12.4955,12.5011,148768.4729
2011-06-28 10:50:00,22.08,22.11,22.06,22.08,99507.38916256158,12.4955,12.5125,12.4842,12.4955,99507.3892
2011-06-28 10:55:00,22.07,22.12,22.07,22.09,63820.47071702244,12.4898,12.5181,12.4898,12.5011,63820.4707
2011-06-28 11:00:00,22.1,22.13,22.08,22.1,121291.73508483854,12.5068,12.5238,12.4955,12.5068,121291.7351
2011-06-28 11:05:00,22.09,22.16,22.09,22.15,54077.72304324029,12.5011,12.5408,12.5011,12.5351,54077.723
2011-06-28 11:10:00,22.15,22.16,22.12,22.14,91844.55391351944,12.5351,12.5408,12.5181,12.5294,91844.5539
2011-06-28 11:15:00,22.14,22.17,22.12,22.12,108921.72961138478,12.5294,12.5464,12.5181,12.5181,108921.7296
2011-06-28 11:20:00,22.12,22.15,22.1,22.15,66666.66666666667,12.5181,12.5351,12.5068,12.5351,66666.6667
2011-06-28 11:25:00,22.15,22.16,22.11,22.12,155555.55555555556,12.5351,12.5408,12.5125,12.5181,155555.5556
2011-06-28 11:30:00,22.12,22.21,22.12,22.2,147454.84400656816,12.5181,12.5691,12.5181,12.5634,147454.844
2011-06-28 11:35:00,22.2,22.22,22.18,22.21,42036.12479474548,12.5634,12.5747,12.5521,12.5691,42036.1248
2011-06-28 11:40:00,22.2,22.26,22.18,22.25,172523.2621784346,12.5634,12.5974,12.5521,12.5917,172523.2622
2011-06-28 11:45:00,22.25,22.32,22.24,22.28,97646.4148877942,12.5917,12.6313,12.586,12.6087,97646.4149
2011-06-28 11:50:00,22.29,22.33,22.28,22.33,223097.9748221128,12.6143,12.637,12.6087,12.637,223097.9748
2011-06-28 11:55:00,22.32,22.32,22.25,22.27,187520.52545155995,12.6313,12.6313,12.5917,12.603,187520.5255
2011-06-28 12:00:00,22.28,22.34,22.27,22.34,58237.54789272031,12.6087,12.6426,12.603,12.6426,58237.5479
2011-06-28 12:05:00,22.33,22.33,22.27,22.28,34373.28954570334,12.637,12.637,12.603,12.6087,34373.2895
2011-06-28 12:10:00,22.27,22.31,22.27,22.3,19704.433497536946,12.603,12.6256,12.603,12.62,19704.4335
2011-06-28 12:15:00,22.3,22.33,22.29,22.29,44553.91351943076,12.62,12.637,12.6143,12.6143,44553.9135
2011-06-28 12:20:00,22.29,22.31,22.28,22.29,54625.06841817187,12.6143,12.6256,12.6087,12.6143,54625.0684
2011-06-28 12:25:00,22.29,22.35,22.29,22.34,144937.05528188287,12.6143,12.6483,12.6143,12.6426,144937.0553
2011-06-28 12:30:00,22.34,22.34,22.33,22.34,183908.0459770115,12.6426,12.6426,12.637,12.6426,183908.046
2011-06-28 12:35:00,22.34,22.38,22.34,22.36,111001.6420361248,12.6426,12.6653,12.6426,12.6539,111001.642
2011-06-28 12:40:00,22.35,22.36,22.33,22.34,98960.04378763,12.6483,12.6539,12.637,12.6426,98960.0438
2011-06-28 12:45:00,22.34,22.4,22.34,22.36,91844.55391351944,12.6426,12.6766,12.6426,12.6539,91844.5539
2011-06-28 12:50:00,22.37,22.39,22.34,22.38,61631.08921729612,12.6596,12.6709,12.6426,12.6653,61631.0892
2011-06-28 12:55:00,22.38,22.41,22.37,22.39,85714.28571428572,12.6653,12.6822,12.6596,12.6709,85714.2857
2011-06-28 13:00:00,22.39,22.45,22.37,22.44,171538.04050355774,12.6709,12.7049,12.6596,12.6992,171538.0405
2011-06-28 13:05:00,22.44,22.48,22.43,22.46,105090.31198686371,12.6992,12.7219,12.6936,12.7105,105090.312
2011-06-28 13:10:00,22.45,22.48,22.43,22.44,98522.16748768474,12.7049,12.7219,12.6936,12.6992,98522.1675
2011-06-28 13:15:00,22.43,22.49,22.42,22.48,201970.4433497537,12.6936,12.7275,12.6879,12.7219,201970.4433
2011-06-28 13:20:00,22.47,22.47,22.42,22.42,88232.07443897099,12.7162,12.7162,12.6879,12.6879,88232.0744
2011-06-28 13:25:00,22.43,22.44,22.43,22.44,35139.57307060756,12.6936,12.6992,12.6936,12.6992,35139.5731
2011-06-28 13:30:00,22.44,22.44,22.4,22.4,87684.7290640394,12.6992,12.6992,12.6766,12.6766,87684.7291
2011-06-28 13:35:00,22.41,22.44,22.4,22.44,65024.63054187192,12.6822,12.6992,12.6766,12.6992,65024.6305
2011-06-28 13:40:00,22.44,22.46,22.43,22.46,83743.84236453203,12.6992,12.7105,12.6936,12.7105,83743.8424
2011-06-28 13:45:00,22.45,22.54,22.45,22.53,134318.55500821018,12.7049,12.7558,12.7049,12.7502,134318.555
2011-06-28 13:50:00,22.52,22.53,22.42,22.44,180623.973727422,12.7445,12.7502,12.6879,12.6992,180623.9737
2011-06-28 13:55:00,22.44,22.45,22.44,22.44,65024.63054187192,12.6992,12.7049,12.6992,12.6992,65024.6305
2011-06-28 14:00:00,22.44,22.49,22.43,22.49,114176.24521072795,12.6992,12.7275,12.6936,12.7275,114176.2452
2011-06-28 14:05:00,22.49,22.51,22.47,22.49,136288.9983579639,12.7275,12.7388,12.7162,12.7275,136288.9984
2011-06-28 14:10:00,22.48,22.52,22.48,22.5,92501.36836343732,12.7219,12.7445,12.7219,12.7332,92501.3684
2011-06-28 14:15:00,22.49,22.55,22.49,22.55,90749.86316365626,12.7275,12.7615,12.7275,12.7615,90749.8632
2011-06-28 14:20:00,22.55,22.57,22.49,22.49,98193.7602627258,12.7615,12.7728,12.7275,12.7275,98193.7603
2011-06-28 14:25:00,22.5,22.55,22.5,22.55,74548.44006568145,12.7332,12.7615,12.7332,12.7615,74548.4401
2011-06-28 14:30:00,22.54,22.56,22.53,22.56,89983.57963875205,12.7558,12.7671,12.7502,12.7671,89983.5796
2011-06-28 14:35:00,22.56,22.59,22.55,22.57,103338.80678708263,12.7671,12.7841,12.7615,12.7728,103338.8068
2011-06-28 14:40:00,22.57,22.58,22.53,22.55,84619.59496442255,12.7728,12.7784,12.7502,12.7615,84619.595
2011-06-28 14:45:00,22.55,22.57,22.55,22.55,49042.14559386973,12.7615,12.7728,12.7615,12.7615,49042.1456
2011-06-28 14:50:00,22.55,22.55,22.52,22.55,119759.1680350301,12.7615,12.7615,12.7445,12.7615,119759.168
2011-06-28 14:55:00,22.55,22.58,22.55,22.55,82539.68253968254,12.7615,12.7784,12.7615,12.7615,82539.6825
2011-06-28 15:00:00,22.55,22.57,22.55,22.56,57142.857142857145,12.7615,12.7728,12.7615,12.7671,57142.8571
2011-06-28 15:05:00,22.56,22.57,22.54,22.55,52326.21784345923,12.7671,12.7728,12.7558,12.7615,52326.2178
2011-06-28 15:10:00,22.55,22.55,22.51,22.51,68965.51724137932,12.7615,12.7615,12.7388,12.7388,68965.5172
2011-06-28 15:15:00,22.51,22.53,22.49,22.49,142200.32840722497,12.7388,12.7502,12.7275,12.7275,142200.3284
2011-06-28 15:20:00,22.49,22.51,22.47,22.47,133004.92610837438,12.7275,12.7388,12.7162,12.7162,133004.9261
2011-06-28 15:25:00,22.47,22.51,22.45,22.48,200109.46907498632,12.7162,12.7388,12.7049,12.7219,200109.4691
2011-06-28 15:30:00,22.48,22.49,22.44,22.44,155555.55555555556,12.7219,12.7275,12.6992,12.6992,155555.5556
2011-06-28 15:35:00,22.44,22.46,22.39,22.4,263601.53256704984,12.6992,12.7105,12.6709,12.6766,263601.5326
2011-06-28 15:40:00,22.39,22.47,22.39,22.47,260098.52216748768,12.6709,12.7162,12.6709,12.7162,260098.5222
2011-06-28 15:45:00,22.47,22.48,22.44,22.44,378981.93760262727,12.7162,12.7219,12.6992,12.6992,378981.9376
2011-06-28 15:50:00,22.45,22.5,22.44,22.45,302681.9923371648,12.7049,12.7332,12.6992,12.7049,302681.9923
2011-06-28 15:55:00,22.45,22.47,22.45,22.47,408866.99507389165,12.7049,12.7162,12.7049,12.7162,408866.9951
2011-06-29 09:30:00,22.69,22.76,22.63,22.71,172523.2621784346,12.8407,12.8803,12.8067,12.852,172523.2622
2011-06-29 09:35:00,22.7,22.71,22.46,22.49,302244.1160372195,12.8464,12.852,12.7105,12.7275,302244.116
2011-06-29 09:40:00,22.49,22.54,22.37,22.38,192993.97920087576,12.7275,12.7558,12.6596,12.6653,192993.9792
2011-06-29 09:45:00,22.37,22.44,22.37,22.4,214668.8560481664,12.6596,12.6992,12.6596,12.6766,214668.856
2011-06-29 09:50:00,22.41,22.41,22.32,22.34,156869.18445539137,12.6822,12.6822,12.6313,12.6426,156869.1845
2011-06-29 09:55:00,22.33,22.33,22.2,22.22,254953.47564313083,12.637,12.637,12.5634,12.5747,254953.4756
2011-06-29 10:00:00,22.22,22.3,22.14,22.28,479474.5484400657,12.5747,12.62,12.5294,12.6087,479474.5484
2011-06-29 10:05:00,22.28,22.29,22.15,22.19,221565.4077723044,12.6087,12.6143,12.5351,12.5577,221565.4078
2011-06-29 10:10:00,22.18,22.34,22.18,22.34,113628.8998357964,12.5521,12.6426,12.5521,12.6426,113628.8998
2011-06-29 10:15:00,22.34,22.38,22.32,22.33,124575.80733442804,12.6426,12.6653,12.6313,12.637,124575.8073
2011-06-29 10:20:00,22.33,22.34,22.29,22.34,155883.9627805145,12.637,12.6426,12.6143,12.6426,155883.9628
2011-06-29 10:25:00,22.34,22.41,22.32,22.41,81773.39901477833,12.6426,12.6822,12.6313,12.6822,81773.399
2011-06-29 10:30:00,22.42,22.61,22.41,22.54,347126.4367816092,12.6879,12.7954,12.6822,12.7558,347126.4368
2011-06-29 10:35:00,22.54,22.57,22.51,22.55,173070.6075533662,12.7558,12.7728,12.7388,12.7615,173070.6076
2011-06-29 10:40:00,22.55,22.68,22.54,22.67,167268.7465790914,12.7615,12.835,12.7558,12.8294,167268.7466
2011-06-29 10:45:00,22.67,22.75,22.65,22.72,327422.00328407227,12.8294,12.8747,12.8181,12.8577,327422.0033
2011-06-29 10:50:00,22.72,22.72,22.62,22.69,293705.5281882868,12.8577,12.8577,12.8011,12.8407,293705.5282
2011-06-29 10:55:00,22.69,22.75,22.68,22.72,173946.3601532567,12.8407,12.8747,12.835,12.8577,173946.3602
2011-06-29 11:00:00,22.72,22.75,22.7,22.74,141434.04488232074,12.8577,12.8747,12.8464,12.869,141434.0449
2011-06-29 11:05:00,22.74,22.75,22.69,22.73,204597.7011494253,12.869,12.8747,12.8407,12.8633,204597.7011
2011-06-29 11:10:00,22.74,22.75,22.66,22.74,93048.71373836893,12.869,12.8747,12.8237,12.869,93048.7137
2011-06-29 11:15:00,22.74,22.82,22.74,22.76,115161.46688560482,12.869,12.9143,12.869,12.8803,115161.4669
2011-06-29 11:20:00,22.76,22.87,22.75,22.84,235686.9184455392,12.8803,12.9426,12.8747,12.9256,235686.9184
2011-06-29 11:25:00,22.83,22.85,22.78,22.82,143076.08100711548,12.9199,12.9312,12.8916,12.9143,143076.081
2011-06-29 11:30:00,22.83,22.83,22.76,22.77,127093.5960591133,12.9199,12.9199,12.8803,12.886,127093.5961
2011-06-29 11:35:00,22.77,22.8,22.76,22.78,601751.505199781,12.886,12.9029,12.8803,12.8916,601751.5052
2011-06-29 11:40:00,22.78,22.79,22.74,22.76,87137.38368910782,12.8916,12.8973,12.869,12.8803,87137.3837
2011-06-29 11:45:00,22.76,22.77,22.74,22.76,61083.743842364536,12.8803,12.886,12.869,12.8803,61083.7438
2011-06-29 11:50:00,22.75,22.78,22.74,22.77,89217.29611384784,12.8747,12.8916,12.869,12.886,89217.2961
2011-06-29 11:55:00,22.78,22.87,22.78,22.87,88669.95073891626,12.8916,12.9426,12.8916,12.9426,88669.9507
2011-06-29 12:00:00,22.86,22.91,22.85,22.89,119321.29173508484,12.9369,12.9652,12.9312,12.9539,119321.2917
2011-06-29 12:05:00,22.89,22.92,22.89,22.9,97536.94581280788,12.9539,12.9709,12.9539,12.9595,97536.9458
2011-06-29 12:10:00,22.9,22.9,22.87,22.87,50465.24356869185,12.9595,12.9595,12.9426,12.9426,50465.2436
2011-06-29 12:15:00,22.88,22.89,22.86,22.87,44334.97536945813,12.9482,12.9539,12.9369,12.9426,44334.9754
2011-06-29 12:20:00,22.86,22.87,22.83,22.83,108155.44608648056,12.9369,12.9426,12.9199,12.9199,108155.4461
2011-06-29 12:25:00,22.83,22.86,22.82,22.83,98522.16748768474,12.9199,12.9369,12.9143,12.9199,98522.1675
2011-06-29 12:30:00,22.83,22.84,22.8,22.81,82430.21346469622,12.9199,12.9256,12.9029,12.9086,82430.2135
2011-06-29 12:35:00,22.82,22.83,22.8,22.81,59879.58401751505,12.9143,12.9199,12.9029,12.9086,59879.584
2011-06-29 12:40:00,22.82,22.86,22.81,22.86,58237.54789272031,12.9143,12.9369,12.9086,12.9369,58237.5479
2011-06-29 12:45:00,22.85,22.91,22.85,22.91,107060.7553366174,12.9312,12.9652,12.9312,12.9652,107060.7553
2011-06-29 12:50:00,22.91,22.94,22.88,22.9,141652.98303229338,12.9652,12.9822,12.9482,12.9595,141652.983
2011-06-29 12:55:00,22.9,22.91,22.88,22.89,154022.98850574714,12.9595,12.9652,12.9482,12.9539,154022.9885
2011-06-29 13:00:00,22.89,22.97,22.89,22.97,252873.5632183908,12.9539,12.9992,12.9539,12.9992,252873.5632
2011-06-29 13:05:00,22.97,22.99,22.95,22.99,52764.09414340449,12.9992,13.0105,12.9878,13.0105,52764.0941
2011-06-29 13:10:00,22.99,23.02,22.97,22.99,139901.47783251232,13.0105,13.0275,12.9992,13.0105,139901.4778
2011-06-29 13:15:00,22.98,22.99,22.93,22.93,45648.60426929392,13.0048,13.0105,12.9765,12.9765,45648.6043
2011-06-29 13:20:00,22.93,22.93,22.89,22.92,76737.82156540778,12.9765,12.9765,12.9539,12.9709,76737.8216
2011-06-29 13:25:00,22.92,22.93,22.87,22.9,49042.14559386973,12.9709,12.9765,12.9426,12.9595,49042.1456
2011-06-29 13:30:00,22.9,22.94,22.88,22.93,40065.6814449918,12.9595,12.9822,12.9482,12.9765,40065.6814
2011-06-29 13:35:00,22.93,22.94,22.89,22.93,30103.995621237,12.9765,12.9822,12.9539,12.9765,30103.9956
2011-06-29 13:40:00,22.94,22.97,22.93,22.93,36453.20197044335,12.9822,12.9992,12.9765,12.9765,36453.202
2011-06-29 13:45:00,22.93,22.93,22.9,22.9,28899.83579638752,12.9765,12.9765,12.9595,12.9595,28899.8358
2011-06-29 13:50:00,22.9,22.91,22.84,22.85,68418.17186644774,12.9595,12.9652,12.9256,12.9312,68418.1719
2011-06-29 13:55:00,22.84,22.88,22.83,22.85,66338.25944170772,12.9256,12.9482,12.9199,12.9312,66338.2594
2011-06-29 14:00:00,22.85,22.86,22.82,22.86,62068.96551724138,12.9312,12.9369,12.9143,12.9369,62068.9655
2011-06-29 14:05:00,22.85,22.86,22.83,22.84,126765.18883415437,12.9312,12.9369,12.9199,12.9256,126765.1888
2011-06-29 14:10:00,22.83,22.84,22.77,22.77,92501.36836343732,12.9199,12.9256,12.886,12.886,92501.3684
2011-06-29 14:15:00,22.77,22.79,22.75,22.76,112424.74001094692,12.886,12.8973,12.8747,12.8803,112424.74
2011-06-29 14:20:00,22.76,22.76,22.65,22.66,183360.70060207992,12.8803,12.8803,12.8181,12.8237,183360.7006
2011-06-29 14:25:00,22.65,22.75,22.65,22.75,110673.23481116584,12.8181,12.8747,12.8181,12.8747,110673.2348
2011-06-29 14:30:00,22.75,22.75,22.7,22.73,56376.57361795293,12.8747,12.8747,12.8464,12.8633,56376.5736
2011-06-29 14:35:00,22.73,22.75,22.65,22.65,76081.00711548988,12.8633,12.8747,12.8181,12.8181,76081.0071
2011-06-29 14:40:00,22.65,22.65,22.59,22.6,66338.25944170772,12.8181,12.8181,12.7841,12.7898,66338.2594
2011-06-29 14:45:00,22.6,22.65,22.59,22.62,127750.4105090312,12.7898,12.8181,12.7841,12.8011,127750.4105
2011-06-29 14:50:00,22.63,22.74,22.62,22.73,117022.4411603722,12.8067,12.869,12.8011,12.8633,117022.4412
2011-06-29 14:55:00,22.72,22.75,22.7,22.75,56486.04269293925,12.8577,12.8747,12.8464,12.8747,56486.0427
2011-06-29 15:00:00,22.75,22.81,22.73,22.76,199343.1855500821,12.8747,12.9086,12.8633,12.8803,199343.1856
2011-06-29 15:05:00,22.77,22.79,22.69,22.74,159605.91133004928,12.886,12.8973,12.8407,12.869,159605.9113
2011-06-29 15:10:00,22.74,22.78,22.74,22.75,90530.92501368363,12.869,12.8916,12.869,12.8747,90530.925
2011-06-29 15:15:00,22.75,22.77,22.71,22.73,120197.04433497538,12.8747,12.886,12.852,12.8633,120197.0443
2011-06-29 15:20:00,22.73,22.74,22.67,22.71,122495.89490968802,12.8633,12.869,12.8294,12.852,122495.8949
2011-06-29 15:25:00,22.72,22.77,22.71,22.73,104652.43568691846,12.8577,12.886,12.852,12.8633,104652.4357
2011-06-29 15:30:00,22.73,22.76,22.71,22.74,115161.46688560482,12.8633,12.8803,12.852,12.869,115161.4669
2011-06-29 15:35:00,22.74,22.81,22.73,22.79,161357.41652983034,12.869,12.9086,12.8633,12.8973,161357.4165
2011-06-29 15:40:00,22.79,22.83,22.77,22.78,212041.5982484948,12.8973,12.9199,12.886,12.8916,212041.5982
2011-06-29 15:45:00,22.77,22.8,22.74,22.77,419376.026272578,12.886,12.9029,12.869,12.886,419376.0263
2011-06-29 15:50:00,22.76,22.86,22.76,22.83,283415.43513957306,12.8803,12.9369,12.8803,12.9199,283415.4351
2011-06-29 15:55:00,22.82,22.82,22.78,22.81,304652.43568691844,12.9143,12.9143,12.8916,12.9086,304652.4357
2011-06-30 09:30:00,22.91,23.0,22.9,22.98,100054.73453749316,12.9652,13.0161,12.9595,13.0048,100054.7345
2011-06-30 09:35:00,22.98,23.07,22.97,23.02,219266.5571975917,13.0048,13.0557,12.9992,13.0275,219266.5572
2011-06-30 09:40:00,23.01,23.16,22.99,23.15,142747.67378215655,13.0218,13.1067,13.0105,13.101,142747.6738
2011-06-30 09:45:00,23.15,23.2,23.12,23.16,183798.5769020252,13.101,13.1293,13.084,13.1067,183798.5769
2011-06-30 09:50:00,23.16,23.18,23.12,23.14,132238.64258347018,13.1067,13.118,13.084,13.0954,132238.6426
2011-06-30 09:55:00,23.15,23.16,23.01,23.05,155227.14833059662,13.101,13.1067,13.0218,13.0444,155227.1483
2011-06-30 10:00:00,23.05,23.08,23.04,23.04,173399.01477832513,13.0444,13.0614,13.0388,13.0388,173399.0148
2011-06-30 10:05:00,23.05,23.08,23.03,23.03,192556.1029009305,13.0444,13.0614,13.0331,13.0331,192556.1029
2011-06-30 10:10:00,23.04,23.09,23.04,23.08,100492.61083743843,13.0388,13.0671,13.0388,13.0614,100492.6108
2011-06-30 10:15:00,23.08,23.16,23.08,23.16,92829.77558839628,13.0614,13.1067,13.0614,13.1067,92829.7756
2011-06-30 10:20:00,23.15,23.24,23.15,23.22,142200.32840722497,13.101,13.152,13.101,13.1406,142200.3284
2011-06-30 10:25:00,23.23,23.26,23.21,23.26,104652.43568691846,13.1463,13.1633,13.135,13.1633,104652.4357
2011-06-30 10:30:00,23.26,23.28,23.23,23.24,75862.06896551725,13.1633,13.1746,13.1463,13.152,75862.069
2011-06-30 10:35:00,23.25,23.29,23.25,23.26,138587.8489326765,13.1576,13.1802,13.1576,13.1633,138587.8489
2011-06-30 10:40:00,23.26,23.29,23.24,23.26,159605.91133004928,13.1633,13.1802,13.152,13.1633,159605.9113
2011-06-30 10:45:00,23.27,23.27,23.18,23.18,235249.04214559388,13.1689,13.1689,13.118,13.118,235249.0421
2011-06-30 10:50:00,23.19,23.21,23.15,23.15,118664.47728516694,13.1237,13.135,13.101,13.101,118664.4773
2011-06-30 10:55:00,23.14,23.17,23.13,23.17,95566.5024630542,13.0954,13.1123,13.0897,13.1123,95566.5025
2011-06-30 11:00:00,23.17,23.27,23.16,23.26,66557.19759168035,13.1123,13.1689,13.1067,13.1633,66557.1976
2011-06-30 11:05:00,23.26,23.28,23.21,23.25,80678.70826491517,13.1633,13.1746,13.135,13.1576,80678.7083
2011-06-30 11:10:00,23.24,23.25,23.22,23.24,51669.403393541324,13.152,13.1576,13.1406,13.152,51669.4034
2011-06-30 11:15:00,23.23,23.24,23.19,23.22,56486.04269293925,13.1463,13.152,13.1237,13.1406,56486.0427
2011-06-30 11:20:00,23.23,23.27,23.22,23.23,32621.78434592228,13.1463,13.1689,13.1406,13.1463,32621.7843
2011-06-30 11:25:00,23.22,23.27,23.22,23.26,19813.902572523264,13.1406,13.1689,13.1406,13.1633,19813.9026
2011-06-30 11:30:00,23.26,23.29,23.25,23.29,87465.79091406678,13.1633,13.1802,13.1576,13.1802,87465.7909
2011-06-30 11:35:00,23.28,23.31,23.26,23.26,155446.08648056924,13.1746,13.1916,13.1633,13.1633,155446.0865
2011-06-30 11:40:00,23.26,23.26,23.21,23.22,48385.33114395184,13.1633,13.1633,13.135,13.1406,48385.3311
2011-06-30 11:45:00,23.22,23.25,23.21,23.23,47400.10946907499,13.1406,13.1576,13.135,13.1463,47400.1095
2011-06-30 11:50:00,23.23,23.28,23.23,23.26,22003.28407224959,13.1463,13.1746,13.1463,13.1633,22003.2841
2011-06-30 11:55:00,23.26,23.31,23.26,23.26,55610.29009304872,13.1633,13.1916,13.1633,13.1633,55610.2901
2011-06-30 12:00:00,23.27,23.28,23.23,23.24,53530.37766830871,13.1689,13.1746,13.1463,13.152,53530.3777
2011-06-30 12:05:00,23.24,23.29,23.22,23.29,75095.78544061304,13.152,13.1802,13.1406,13.1802,75095.7854
2011-06-30 12:10:00,23.29,23.29,23.24,23.28,73453.74931581829,13.1802,13.1802,13.152,13.1746,73453.7493
2011-06-30 12:15:00,23.28,23.31,23.26,23.3,106732.34811165846,13.1746,13.1916,13.1633,13.1859,106732.3481
2011-06-30 12:20:00,23.29,23.3,23.24,23.25,32950.19157088123,13.1802,13.1859,13.152,13.1576,32950.1916
2011-06-30 12:25:00,23.25,23.28,23.22,23.24,96989.6004378763,13.1576,13.1746,13.1406,13.152,96989.6004
2011-06-30 12:30:00,23.24,23.24,23.19,23.2,39627.80514504653,13.152,13.152,13.1237,13.1293,39627.8051
2011-06-30 12:35:00,23.19,23.21,23.17,23.17,136070.06020799125,13.1237,13.135,13.1123,13.1123,136070.0602
2011-06-30 12:40:00,23.17,23.18,23.14,23.16,118883.41543513958,13.1123,13.118,13.0954,13.1067,118883.4154
2011-06-30 12:45:00,23.17,23.2,23.13,23.13,206568.14449917892,13.1123,13.1293,13.0897,13.0897,206568.1445
2011-06-30 12:50:00,23.13,23.15,23.08,23.14,93596.0591133005,13.0897,13.101,13.0614,13.0954,93596.0591
2011-06-30 12:55:00,23.14,23.18,23.14,23.16,48494.80021893815,13.0954,13.118,13.0954,13.1067,48494.8002
2011-06-30 13:00:00,23.16,23.2,23.16,23.19,44225.506294471816,13.1067,13.1293,13.1067,13.1237,44225.5063
2011-06-30 13:05:00,23.18,23.2,23.18,23.18,24083.1964969896,13.118,13.1293,13.118,13.118,24083.1965
2011-06-30 13:10:00,23.18,23.2,23.17,23.18,56157.6354679803,13.118,13.1293,13.1123,13.118,56157.6355
2011-06-30 13:15:00,23.17,23.17,23.14,23.16,35577.44937055282,13.1123,13.1123,13.0954,13.1067,35577.4494
2011-06-30 13:20:00,23.16,23.18,23.15,23.18,35577.44937055282,13.1067,13.118,13.101,13.118,35577.4494
2011-06-30 13:25:00,23.18,23.18,23.13,23.16,43130.81554460865,13.118,13.118,13.0897,13.1067,43130.8155
2011-06-30 13:30:00,23.16,23.18,23.16,23.18,20580.18609742748,13.1067,13.118,13.1067,13.118,20580.1861
2011-06-30 13:35:00,23.18,23.18,23.14,23.17,61083.743842364536,13.118,13.118,13.0954,13.1123,61083.7438
2011-06-30 13:40:00,23.16,23.17,23.14,23.15,50465.24356869185,13.1067,13.1123,13.0954,13.101,50465.2436
2011-06-30 13:45:00,23.16,23.16,23.1,23.13,95019.1570881226,13.1067,13.1067,13.0727,13.0897,95019.1571
2011-06-30 13:50:00,23.14,23.14,23.12,23.14,36562.67104542967,13.0954,13.0954,13.084,13.0954,36562.671
2011-06-30 13:55:00,23.14,23.18,23.13,23.17,60098.52216748769,13.0954,13.118,13.0897,13.1123,60098.5222
2011-06-30 14:00:00,23.17,23.21,23.17,23.21,145484.40065681445,13.1123,13.135,13.1123,13.135,145484.4007
2011-06-30 14:05:00,23.21,23.24,23.2,23.24,77394.63601532567,13.135,13.152,13.1293,13.152,77394.636
2011-06-30 14:10:00,23.24,23.3,23.23,23.27,187192.118226601,13.152,13.1859,13.1463,13.1689,187192.1182
2011-06-30 14:15:00,23.26,23.27,23.25,23.25,71921.18226600986,13.1633,13.1689,13.1576,13.1576,71921.1823
2011-06-30 14:20:00,23.26,23.29,23.21,23.29,50684.18171866448,13.1633,13.1802,13.135,13.1802,50684.1817
2011-06-30 14:25:00,23.29,23.29,23.2,23.2,50465.24356869185,13.1802,13.1802,13.1293,13.1293,50465.2436
2011-06-30 14:30:00,23.2,23.25,23.19,23.25,79474.54844006569,13.1293,13.1576,13.1237,13.1576,79474.5484
2011-06-30 14:35:00,23.25,23.29,23.22,23.23,71154.89874110564,13.1576,13.1802,13.1406,13.1463,71154.8987
2011-06-30 14:40:00,23.24,23.3,23.24,23.27,94909.6880131363,13.152,13.1859,13.152,13.1689,94909.688
2011-06-30 14:45:00,23.27,23.28,23.22,23.23,34701.69677066229,13.1689,13.1746,13.1406,13.1463,34701.6968
2011-06-30 14:50:00,23.23,23.29,23.23,23.29,61412.15106732348,13.1463,13.1802,13.1463,13.1802,61412.1511
2011-06-30 14:55:00,23.29,23.3,23.21,23.21,74438.97099069513,13.1802,13.1859,13.135,13.135,74438.971
2011-06-30 15:00:00,23.21,23.21,23.19,23.19,55062.944718117134,13.135,13.135,13.1237,13.1237,55062.9447
2011-06-30 15:05:00,23.19,23.23,23.18,23.22,40613.026819923376,13.1237,13.1463,13.118,13.1406,40613.0268
2011-06-30 15:10:00,23.22,23.23,23.2,23.21,93596.0591133005,13.1406,13.1463,13.1293,13.135,93596.0591
2011-06-30 15:15:00,23.21,23.26,23.21,23.23,62725.77996715928,13.135,13.1633,13.135,13.1463,62725.78
2011-06-30 15:20:00,23.24,23.29,23.24,23.27,82430.21346469622,13.152,13.1802,13.152,13.1689,82430.2135
2011-06-30 15:25:00,23.26,23.28,23.24,23.27,66776.13574165298,13.1633,13.1746,13.152,13.1689,66776.1357
2011-06-30 15:30:00,23.26,23.3,23.26,23.29,121948.54953475644,13.1633,13.1859,13.1633,13.1802,121948.5495
2011-06-30 15:35:00,23.29,23.38,23.29,23.37,192993.97920087576,13.1802,13.2312,13.1802,13.2255,192993.9792
2011-06-30 15:40:00,23.38,23.4,23.35,23.38,229009.30487137384,13.2312,13.2425,13.2142,13.2312,229009.3049
2011-06-30 15:45:00,23.39,23.41,23.36,23.4,528407.2249589491,13.2368,13.2482,13.2199,13.2425,528407.225
2011-06-30 15:50:00,23.4,23.4,23.34,23.37,320634.92063492065,13.2425,13.2425,13.2085,13.2255,320634.9206
2011-06-30 15:55:00,23.38,23.39,23.37,23.38,445101.2588943624,13.2312,13.2368,13.2255,13.2312,445101.2589
2011-07-01 09:30:00,23.36,23.37,23.03,23.07,214340.44882320747,13.2199,13.2255,13.0331,13.0557,214340.4488
2011-07-01 09:35:00,23.07,23.07,22.87,22.88,150629.44718117133,13.0557,13.0557,12.9426,12.9482,150629.4472
2011-07-01 09:40:00,22.87,22.97,22.86,22.92,123700.0547345375,12.9426,12.9992,12.9369,12.9709,123700.0547
2011-07-01 09:45:00,22.93,22.93,22.86,22.88,104214.55938697318,12.9765,12.9765,12.9369,12.9482,104214.5594
2011-07-01 09:50:00,22.89,22.96,22.89,22.91,74001.09469074987,12.9539,12.9935,12.9539,12.9652,74001.0947
2011-07-01 09:55:00,22.91,22.96,22.91,22.96,81992.33716475096,12.9652,12.9935,12.9652,12.9935,81992.3372
2011-07-01 10:00:00,22.96,23.18,22.96,23.12,305747.1264367816,12.9935,13.118,12.9935,13.084,305747.1264
2011-07-01 10:05:00,23.11,23.17,23.08,23.08,255719.75916803503,13.0784,13.1123,13.0614,13.0614,255719.7592
2011-07-01 10:10:00,23.09,23.16,23.03,23.03,233059.66064586755,13.0671,13.1067,13.0331,13.0331,233059.6606
2011-07-01 10:15:00,23.03,23.12,23.03,23.11,224302.13464696225,13.0331,13.084,13.0331,13.0784,224302.1346
2011-07-01 10:20:00,23.1,23.26,23.08,23.21,196715.9277504105,13.0727,13.1633,13.0614,13.135,196715.9278
2011-07-01 10:25:00,23.22,23.31,23.18,23.29,192008.75752599887,13.1406,13.1916,13.118,13.1802,192008.7575
2011-07-01 10:30:00,23.3,23.34,23.27,23.34,166174.05582922825,13.1859,13.2085,13.1689,13.2085,166174.0558
2011-07-01 10:35:00,23.34,23.39,23.33,23.35,93158.18281335523,13.2085,13.2368,13.2029,13.2142,93158.1828
2011-07-01 10:40:00,23.36,23.37,23.29,23.32,122714.83305966064,13.2199,13.2255,13.1802,13.1972,122714.8331
2011-07-01 10:45:00,23.32,23.33,23.17,23.18,185550.08210180624,13.1972,13.2029,13.1123,13.118,185550.0821
2011-07-01 10:50:00,23.18,23.24,23.15,23.23,190914.06677613576,13.118,13.152,13.101,13.1463,190914.0668
2011-07-01 10:55:00,23.23,23.24,23.16,23.21,93814.99726327312,13.1463,13.152,13.1067,13.135,93814.9973
2011-07-01 11:00:00,23.22,23.26,23.18,23.18,103010.3995621237,13.1406,13.1633,13.118,13.118,103010.3996
2011-07-01 11:05:00,23.18,23.22,23.18,23.21,97318.00766283524,13.118,13.1406,13.118,13.135,97318.0077
2011-07-01 11:10:00,23.21,23.21,23.17,23.19,94690.74986316366,13.135,13.135,13.1123,13.1237,94690.7499
2011-07-01 11:15:00,23.2,23.21,23.13,23.17,279365.0793650793,13.1293,13.135,13.0897,13.1123,279365.0794
2011-07-01 11:20:00,23.19,23.23,23.17,23.21,135741.6529830323,13.1237,13.1463,13.1123,13.135,135741.653
2011-07-01 11:25:00,23.21,23.28,23.19,23.26,160043.7876299945,13.135,13.1746,13.1237,13.1633,160043.7876
2011-07-01 11:30:00,23.26,23.31,23.24,23.31,103119.86863711002,13.1633,13.1916,13.152,13.1916,103119.8686
2011-07-01 11:35:00,23.31,23.33,23.28,23.28,105199.78106185004,13.1916,13.2029,13.1746,13.1746,105199.7811
2011-07-01 11:40:00,23.29,23.29,23.24,23.26,68746.57909140667,13.1802,13.1802,13.152,13.1633,68746.5791
2011-07-01 11:45:00,23.26,23.26,23.23,23.25,38752.052545156,13.1633,13.1633,13.1463,13.1576,38752.0525
2011-07-01 11:50:00,23.24,23.3,23.23,23.29,57471.2643678161,13.152,13.1859,13.1463,13.1802,57471.2644
2011-07-01 11:55:00,23.29,23.34,23.29,23.32,55610.29009304872,13.1802,13.2085,13.1802,13.1972,55610.2901
2011-07-01 12:00:00,23.31,23.34,23.29,23.31,122933.77120963328,13.1916,13.2085,13.1802,13.1916,122933.7712
2011-07-01 12:05:00,23.32,23.35,23.31,23.35,81226.05363984675,13.1972,13.2142,13.1916,13.2142,81226.0536
2011-07-01 12:10:00,23.35,23.38,23.32,23.34,68418.17186644774,13.2142,13.2312,13.1972,13.2085,68418.1719
2011-07-01 12:15:00,23.34,23.35,23.3,23.32,58675.42419266557,13.2085,13.2142,13.1859,13.1972,58675.4242
2011-07-01 12:20:00,23.33,23.37,23.32,23.35,27914.61412151068,13.2029,13.2255,13.1972,13.2142,27914.6141
2011-07-01 12:25:00,23.36,23.39,23.36,23.39,77941.98139025725,13.2199,13.2368,13.2199,13.2368,77941.9814
2011-07-01 12:30:00,23.39,23.39,23.34,23.36,61850.02736726875,13.2368,13.2368,13.2085,13.2199,61850.0274
2011-07-01 12:35:00,23.36,23.37,23.34,23.36,25177.88724685277,13.2199,13.2255,13.2085,13.2199,25177.8872
2011-07-01 12:40:00,23.36,23.39,23.35,23.38,40394.08866995074,13.2199,13.2368,13.2142,13.2312,40394.0887
2011-07-01 12:45:00,23.38,23.4,23.38,23.39,31746.031746031746,13.2312,13.2425,13.2312,13.2368,31746.0317
2011-07-01 12:50:00,23.4,23.42,23.39,23.41,56267.10454296661,13.2425,13.2538,13.2368,13.2482,56267.1045
2011-07-01 12:55:00,23.41,23.48,23.41,23.45,113409.96168582376,13.2482,13.2878,13.2482,13.2708,113409.9617
2011-07-01 13:00:00,23.45,23.46,23.41,23.41,72468.52764094144,13.2708,13.2765,13.2482,13.2482,72468.5276
2011-07-01 13:05:00,23.42,23.46,23.39,23.45,130049.26108374384,13.2538,13.2765,13.2368,13.2708,130049.2611
2011-07-01 13:10:00,23.45,23.45,23.38,23.39,62944.71811713191,13.2708,13.2708,13.2312,13.2368,62944.7181
2011-07-01 13:15:00,23.4,23.45,23.39,23.43,156650.24630541872,13.2425,13.2708,13.2368,13.2595,156650.2463
2011-07-01 13:20:00,23.43,23.46,23.42,23.43,72796.93486590039,13.2595,13.2765,13.2538,13.2595,72796.9349
2011-07-01 13:25:00,23.44,23.48,23.41,23.47,89545.7033388068,13.2651,13.2878,13.2482,13.2821,89545.7033
2011-07-01 13:30:00,23.47,23.47,23.43,23.44,32840.72249589491,13.2821,13.2821,13.2595,13.2651,32840.7225
2011-07-01 13:35:00,23.44,23.5,23.43,23.5,65353.03776683087,13.2651,13.2991,13.2595,13.2991,65353.0378
2011-07-01 13:40:00,23.5,23.51,23.47,23.5,98303.2293377121,13.2991,13.3048,13.2821,13.2991,98303.2293
2011-07-01 13:45:00,23.5,23.53,23.49,23.5,67214.01204159825,13.2991,13.3161,13.2934,13.2991,67214.012
2011-07-01 13:50:00,23.51,23.53,23.5,23.51,58237.54789272031,13.3048,13.3161,13.2991,13.3048,58237.5479
2011-07-01 13:55:00,23.52,23.57,23.52,23.57,72687.46579091407,13.3104,13.3387,13.3104,13.3387,72687.4658
2011-07-01 14:00:00,23.57,23.6,23.56,23.57,55172.41379310345,13.3387,13.3557,13.333,13.3387,55172.4138
2011-07-01 14:05:00,23.56,23.58,23.55,23.56,76081.00711548988,13.333,13.3444,13.3274,13.333,76081.0071
2011-07-01 14:10:00,23.57,23.59,23.56,23.58,72906.4039408867,13.3387,13.35,13.333,13.3444,72906.4039
2011-07-01 14:15:00,23.59,23.62,23.59,23.6,116803.50301039957,13.35,13.367,13.35,13.3557,116803.503
2011-07-01 14:20:00,23.6,23.67,23.6,23.63,117350.84838533116,13.3557,13.3953,13.3557,13.3727,117350.8484
2011-07-01 14:25:00,23.62,23.64,23.59,23.6,84181.71866447729,13.367,13.3783,13.35,13.3557,84181.7187
2011-07-01 14:30:00,23.6,23.63,23.6,23.61,62506.84181718665,13.3557,13.3727,13.3557,13.3613,62506.8418
2011-07-01 14:35:00,23.61,23.63,23.59,23.6,80788.17733990148,13.3613,13.3727,13.35,13.3557,80788.1773
2011-07-01 14:40:00,23.6,23.63,23.6,23.62,78160.9195402299,13.3557,13.3727,13.3557,13.367,78160.9195
2011-07-01 14:45:00,23.62,23.65,23.61,23.64,81226.05363984675,13.367,13.384,13.3613,13.3783,81226.0536
2011-07-01 14:50:00,23.63,23.67,23.61,23.64,97208.53858784892,13.3727,13.3953,13.3613,13.3783,97208.5386
2011-07-01 14:55:00,23.65,23.65,23.58,23.59,204378.76299945265,13.384,13.384,13.3444,13.35,204378.763
2011-07-01 15:00:00,23.59,23.6,23.53,23.54,132676.51888341544,13.35,13.3557,13.3161,13.3217,132676.5189
2011-07-01 15:05:00,23.54,23.58,23.53,23.55,108812.26053639848,13.3217,13.3444,13.3161,13.3274,108812.2605
2011-07-01 15:10:00,23.55,23.6,23.51,23.6,168691.8445539135,13.3274,13.3557,13.3048,13.3557,168691.8446
2011-07-01 15:15:00,23.59,23.6,23.52,23.52,82649.15161466887,13.35,13.3557,13.3104,13.3104,82649.1516
2011-07-01 15:20:00,23.52,23.54,23.51,23.52,81554.46086480569,13.3104,13.3217,13.3048,13.3104,81554.4609
2011-07-01 15:25:00,23.52,23.54,23.48,23.5,272796.9348659004,13.3104,13.3217,13.2878,13.2991,272796.9349
2011-07-01 15:30:00,23.5,23.51,23.48,23.5,153913.51943076082,13.2991,13.3048,13.2878,13.2991,153913.5194
2011-07-01 15:35:00,23.5,23.55,23.5,23.54,89874.11056376575,13.2991,13.3274,13.2991,13.3217,89874.1106
2011-07-01 15:40:00,23.55,23.56,23.52,23.55,135741.6529830323,13.3274,13.333,13.3104,13.3274,135741.653
2011-07-01 15:45:00,23.54,23.59,23.54,23.54,162671.04542966612,13.3217,13.35,13.3217,13.3217,162671.0454
2011-07-01 15:50:00,23.55,23.57,23.52,23.52,159277.5041050903,13.3274,13.3387,13.3104,13.3104,159277.5041
2011-07-01 15:55:00,23.52,23.55,23.52,23.54,328297.7558839628,13.3104,13.3274,13.3104,13.3217,328297.7559
2011-07-05 09:30:00,23.43,23.51,23.39,23.48,176026.27257799671,13.2595,13.3048,13.2368,13.2878,176026.2726
2011-07-05 09:35:00,23.47,23.49,23.39,23.4,105309.25013683634,13.2821,13.2934,13.2368,13.2425,105309.2501
2011-07-05 09:40:00,23.4,23.48,23.39,23.46,139573.07060755338,13.2425,13.2878,13.2368,13.2765,139573.0706
2011-07-05 09:45:00,23.46,23.51,23.42,23.44,196825.39682539683,13.2765,13.3048,13.2538,13.2651,196825.3968
2011-07-05 09:50:00,23.45,23.51,23.29,23.29,353913.5194307608,13.2708,13.3048,13.1802,13.1802,353913.5194
2011-07-05 09:55:00,23.29,23.34,23.25,23.25,216858.2375478928,13.1802,13.2085,13.1576,13.1576,216858.2375
2011-07-05 10:00:00,23.25,23.34,23.22,23.29,238861.5216201424,13.1576,13.2085,13.1406,13.1802,238861.5216
2011-07-05 10:05:00,23.29,23.31,23.16,23.17,343076.0810071155,13.1802,13.1916,13.1067,13.1123,343076.081
2011-07-05 10:10:00,23.16,23.24,23.14,23.17,297865.3530377668,13.1067,13.152,13.0954,13.1123,297865.353
2011-07-05 10:15:00,23.16,23.22,23.1,23.1,272796.9348659004,13.1067,13.1406,13.0727,13.0727,272796.9349
2011-07-05 10:20:00,23.11,23.11,23.02,23.06,374274.7673782157,13.0784,13.0784,13.0275,13.0501,374274.7674
2011-07-05 10:25:00,23.06,23.11,23.06,23.09,97099.06951286262,13.0501,13.0784,13.0501,13.0671,97099.0695
2011-07-05 10:30:00,23.09,23.13,23.06,23.08,144061.30268199235,13.0671,13.0897,13.0501,13.0614,144061.3027
2011-07-05 10:35:00,23.08,23.1,23.07,23.08,109359.60591133006,13.0614,13.0727,13.0557,13.0614,109359.6059
2011-07-05 10:40:00,23.08,23.12,23.08,23.11,101149.42528735632,13.0614,13.084,13.0614,13.0784,101149.4253
2011-07-05 10:45:00,23.12,23.18,23.11,23.13,80021.89381499727,13.084,13.118,13.0784,13.0897,80021.8938
2011-07-05 10:50:00,23.13,23.17,23.12,23.16,105528.18828680896,13.0897,13.1123,13.084,13.1067,105528.1883
2011-07-05 10:55:00,23.16,23.21,23.16,23.21,151614.66885604817,13.1067,13.135,13.1067,13.135,151614.6689
2011-07-05 11:00:00,23.21,23.25,23.18,23.18,92063.49206349209,13.135,13.1576,13.118,13.118,92063.4921
2011-07-05 11:05:00,23.18,23.2,23.16,23.18,83415.43513957308,13.118,13.1293,13.1067,13.118,83415.4351
2011-07-05 11:10:00,23.18,23.24,23.16,23.24,67870.82649151616,13.118,13.152,13.1067,13.152,67870.8265
2011-07-05 11:15:00,23.24,23.31,23.21,23.31,134318.55500821018,13.152,13.1916,13.135,13.1916,134318.555
2011-07-05 11:20:00,23.32,23.34,23.31,23.33,123043.2402846196,13.1972,13.2085,13.1916,13.2029,123043.2403
2011-07-05 11:25:00,23.33,23.34,23.31,23.31,64367.81609195402,13.2029,13.2085,13.1916,13.1916,64367.8161
2011-07-05 11:30:00,23.31,23.36,23.31,23.33,81663.92993979201,13.1916,13.2199,13.1916,13.2029,81663.9299
2011-07-05 11:35:00,23.32,23.36,23.29,23.29,68418.17186644774,13.1972,13.2199,13.1802,13.1802,68418.1719
2011-07-05 11:40:00,23.3,23.3,23.27,23.3,32402.846195949645,13.1859,13.1859,13.1689,13.1859,32402.8462
2011-07-05 11:45:00,23.3,23.35,23.3,23.35,52545.15599343186,13.1859,13.2142,13.1859,13.2142,52545.156
2011-07-05 11:50:00,23.35,23.38,23.33,23.38,46086.48056923919,13.2142,13.2312,13.2029,13.2312,46086.4806
2011-07-05 11:55:00,23.39,23.4,23.37,23.39,37876.29994526546,13.2368,13.2425,13.2255,13.2368,37876.2999
2011-07-05 12:00:00,23.39,23.4,23.36,23.39,35686.91844553914,13.2368,13.2425,13.2199,13.2368,35686.9184
2011-07-05 12:05:00,23.38,23.42,23.37,23.42,14887.794198139029,13.2312,13.2538,13.2255,13.2538,14887.7942
2011-07-05 12:10:00,23.42,23.45,23.41,23.42,50684.18171866448,13.2538,13.2708,13.2482,13.2538,50684.1817
2011-07-05 12:15:00,23.42,23.42,23.39,23.39,24958.949096880133,13.2538,13.2538,13.2368,13.2368,24958.9491
2011-07-05 12:20:00,23.39,23.44,23.39,23.43,81554.46086480569,13.2368,13.2651,13.2368,13.2595,81554.4609
2011-07-05 12:25:00,23.44,23.48,23.43,23.48,115489.87411056376,13.2651,13.2878,13.2595,13.2878,115489.8741
2011-07-05 12:30:00,23.47,23.48,23.42,23.42,31527.09359605912,13.2821,13.2878,13.2538,13.2538,31527.0936
2011-07-05 12:35:00,23.42,23.42,23.4,23.4,15106.732348111658,13.2538,13.2538,13.2425,13.2425,15106.7323
2011-07-05 12:40:00,23.4,23.42,23.39,23.39,30103.995621237,13.2425,13.2538,13.2368,13.2368,30103.9956
2011-07-05 12:45:00,23.39,23.39,23.36,23.36,36562.67104542967,13.2368,13.2368,13.2199,13.2199,36562.671
2011-07-05 12:50:00,23.37,23.4,23.36,23.4,17952.928297755883,13.2255,13.2425,13.2199,13.2425,17952.9283
2011-07-05 12:55:00,23.4,23.4,23.38,23.39,32074.438970990697,13.2425,13.2425,13.2312,13.2368,32074.439
2011-07-05 13:00:00,23.39,23.41,23.38,23.41,24411.60372194855,13.2368,13.2482,13.2312,13.2482,24411.6037
2011-07-05 13:05:00,23.4,23.42,23.4,23.41,28571.42857142857,13.2425,13.2538,13.2425,13.2482,28571.4286
2011-07-05 13:10:00,23.4,23.42,23.39,23.42,35467.98029556651,13.2425,13.2538,13.2368,13.2538,35467.9803
2011-07-05 13:15:00,23.42,23.47,23.42,23.46,32512.31527093596,13.2538,13.2821,13.2538,13.2765,32512.3153
2011-07-05 13:20:00,23.46,23.47,23.43,23.43,35686.91844553914,13.2765,13.2821,13.2595,13.2595,35686.9184
2011-07-05 13:25:00,23.43,23.45,23.42,23.43,60755.33661740559,13.2595,13.2708,13.2538,13.2595,60755.3366
2011-07-05 13:30:00,23.43,23.44,23.41,23.42,18828.680897646416,13.2595,13.2651,13.2482,13.2538,18828.6809
2011-07-05 13:35:00,23.41,23.43,23.41,23.42,38533.114395183366,13.2482,13.2595,13.2482,13.2538,38533.1144
2011-07-05 13:40:00,23.42,23.43,23.41,23.42,19923.37164750958,13.2538,13.2595,13.2482,13.2538,19923.3716
2011-07-05 13:45:00,23.43,23.48,23.42,23.46,42474.00109469075,13.2595,13.2878,13.2538,13.2765,42474.0011
2011-07-05 13:50:00,23.47,23.47,23.45,23.46,25068.418171866448,13.2821,13.2821,13.2708,13.2765,25068.4182
2011-07-05 13:55:00,23.46,23.47,23.45,23.46,38423.64532019704,13.2765,13.2821,13.2708,13.2765,38423.6453
2011-07-05 14:00:00,23.46,23.46,23.33,23.35,118773.94636015326,13.2765,13.2765,13.2029,13.2142,118773.9464
2011-07-05 14:05:00,23.35,23.39,23.33,23.36,74329.50191570881,13.2142,13.2368,13.2029,13.2199,74329.5019
2011-07-05 14:10:00,23.36,23.39,23.35,23.37,47400.10946907499,13.2199,13.2368,13.2142,13.2255,47400.1095
2011-07-05 14:15:00,23.37,23.37,23.3,23.31,56376.57361795293,13.2255,13.2255,13.1859,13.1916,56376.5736
2011-07-05 14:20:00,23.31,23.31,23.24,23.26,74876.84729064039,13.1916,13.1916,13.152,13.1633,74876.8473
2011-07-05 14:25:00,23.26,23.26,23.23,23.25,62725.77996715928,13.1633,13.1633,13.1463,13.1576,62725.78
2011-07-05 14:30:00,23.25,23.27,23.23,23.24,74220.0328407225,13.1576,13.1689,13.1463,13.152,74220.0328
2011-07-05 14:35:00,23.24,23.33,23.24,23.32,80678.70826491517,13.152,13.2029,13.152,13.1972,80678.7083
2011-07-05 14:40:00,23.32,23.34,23.29,23.33,46852.76409414341,13.1972,13.2085,13.1802,13.2029,46852.7641
2011-07-05 14:45:00,23.33,23.35,23.32,23.34,76409.41434044883,13.2029,13.2142,13.1972,13.2085,76409.4143
2011-07-05 14:50:00,23.35,23.36,23.33,23.33,41160.37219485496,13.2142,13.2199,13.2029,13.2029,41160.3722
2011-07-05 14:55:00,23.34,23.38,23.31,23.36,64805.69239189929,13.2085,13.2312,13.1916,13.2199,64805.6924
2011-07-05 15:00:00,23.36,23.37,23.31,23.33,70060.20799124248,13.2199,13.2255,13.1916,13.2029,70060.208
2011-07-05 15:05:00,23.33,23.4,23.33,23.39,60207.991242474,13.2029,13.2425,13.2029,13.2368,60207.9912
2011-07-05 15:10:00,23.4,23.4,23.34,23.35,39408.86699507389,13.2425,13.2425,13.2085,13.2142,39408.867
2011-07-05 15:15:00,23.34,23.39,23.34,23.38,78927.2030651341,13.2085,13.2368,13.2085,13.2312,78927.2031
2011-07-05 15:20:00,23.38,23.44,23.36,23.44,114723.59058565956,13.2312,13.2651,13.2199,13.2651,114723.5906
2011-07-05 15:25:00,23.43,23.45,23.41,23.42,109797.48221127532,13.2595,13.2708,13.2482,13.2538,109797.4822
2011-07-05 15:30:00,23.42,23.45,23.38,23.38,127531.47235905858,13.2538,13.2708,13.2312,13.2312,127531.4724
2011-07-05 15:35:00,23.39,23.39,23.33,23.35,191242.4740010947,13.2368,13.2368,13.2029,13.2142,191242.474
2011-07-05 15:40:00,23.35,23.39,23.34,23.37,144389.7099069513,13.2142,13.2368,13.2085,13.2255,144389.7099
2011-07-05 15:45:00,23.36,23.39,23.3,23.32,225834.70169677067,13.2199,13.2368,13.1859,13.1972,225834.7017
2011-07-05 15:50:00,23.31,23.31,23.26,23.3,391461.41215106734,13.1916,13.1916,13.1633,13.1859,391461.4122
2011-07-05 15:55:00,23.29,23.3,23.26,23.28,469622.3316912973,13.1802,13.1859,13.1633,13.1746,469622.3317
2011-07-06 09:30:00,23.26,23.38,23.25,23.38,157525.99890530924,13.1633,13.2312,13.1576,13.2312,157525.9989
2011-07-06 09:35:00,23.37,23.4,23.29,23.33,102791.46141215108,13.2255,13.2425,13.1802,13.2029,102791.4614
2011-07-06 09:40:00,23.33,23.44,23.33,23.38,85166.94033935413,13.2029,13.2651,13.2029,13.2312,85166.9403
2011-07-06 09:45:00,23.38,23.4,23.27,23.27,199781.06185002736,13.2312,13.2425,13.1689,13.1689,199781.0619
2011-07-06 09:50:00,23.27,23.29,23.16,23.17,132457.5807334428,13.1689,13.1802,13.1067,13.1123,132457.5807
2011-07-06 09:55:00,23.18,23.22,23.17,23.18,77613.57416529831,13.118,13.1406,13.1123,13.118,77613.5742
2011-07-06 10:00:00,23.18,23.21,23.11,23.17,132676.51888341544,13.118,13.135,13.0784,13.1123,132676.5189
2011-07-06 10:05:00,23.17,23.2,23.12,23.19,123590.5856595512,13.1123,13.1293,13.084,13.1237,123590.5857
2011-07-06 10:10:00,23.19,23.2,23.14,23.15,135960.59113300493,13.1237,13.1293,13.0954,13.101,135960.5911
2011-07-06 10:15:00,23.15,23.18,23.08,23.14,126327.3125342091,13.101,13.118,13.0614,13.0954,126327.3125
2011-07-06 10:20:00,23.14,23.2,23.12,23.2,76737.82156540778,13.0954,13.1293,13.084,13.1293,76737.8216
2011-07-06 10:25:00,23.2,23.2,23.13,23.19,81882.86808976464,13.1293,13.1293,13.0897,13.1237,81882.8681
2011-07-06 10:30:00,23.19,23.2,23.13,23.19,86480.56923918994,13.1237,13.1293,13.0897,13.1237,86480.5692
2011-07-06 10:35:00,23.19,23.2,23.17,23.2,104433.4975369458,13.1237,13.1293,13.1123,13.1293,104433.4975
2011-07-06 10:40:00,23.2,23.2,23.15,23.15,76081.00711548988,13.1293,13.1293,13.101,13.101,76081.0071
2011-07-06 10:45:00,23.15,23.2,23.12,23.18,89217.29611384784,13.101,13.1293,13.084,13.118,89217.2961
2011-07-06 10:50:00,23.19,23.2,23.17,23.18,82977.5588396278,13.1237,13.1293,13.1123,13.118,82977.5588
2011-07-06 10:55:00,23.18,23.2,23.18,23.18,65353.03776683087,13.118,13.1293,13.118,13.118,65353.0378
2011-07-06 11:00:00,23.19,23.2,23.13,23.16,109578.54406130267,13.1237,13.1293,13.0897,13.1067,109578.5441
2011-07-06 11:05:00,23.17,23.17,23.09,23.12,51340.99616858238,13.1123,13.1123,13.0671,13.084,51340.9962
2011-07-06 11:10:00,23.12,23.16,23.11,23.14,100821.01806239736,13.084,13.1067,13.0784,13.0954,100821.0181
2011-07-06 11:15:00,23.15,23.18,23.1,23.12,119211.82266009852,13.101,13.118,13.0727,13.084,119211.8227
2011-07-06 11:20:00,23.12,23.16,23.08,23.1,58565.95511767926,13.084,13.1067,13.0614,13.0727,58565.9551
2011-07-06 11:25:00,23.1,23.11,23.08,23.11,108483.85331143952,13.0727,13.0784,13.0614,13.0784,108483.8533
2011-07-06 11:30:00,23.11,23.13,23.08,23.09,117460.31746031748,13.0784,13.0897,13.0614,13.0671,117460.3175
2011-07-06 11:35:00,23.08,23.17,23.08,23.12,83743.84236453203,13.0614,13.1123,13.0614,13.084,83743.8424
2011-07-06 11:40:00,23.11,23.18,23.11,23.16,65571.97591680351,13.0784,13.118,13.0784,13.1067,65571.9759
2011-07-06 11:45:00,23.16,23.18,23.15,23.15,22003.28407224959,13.1067,13.118,13.101,13.101,22003.2841
2011-07-06 11:50:00,23.15,23.16,23.12,23.12,34154.35139573071,13.101,13.1067,13.084,13.084,34154.3514
2011-07-06 11:55:00,23.13,23.18,23.12,23.14,39956.21237000547,13.0897,13.118,13.084,13.0954,39956.2124
2011-07-06 12:00:00,23.13,23.17,23.12,23.13,31964.96989600438,13.0897,13.1123,13.084,13.0897,31964.9699
2011-07-06 12:05:00,23.13,23.15,23.11,23.11,45101.25889436234,13.0897,13.101,13.0784,13.0784,45101.2589
2011-07-06 12:10:00,23.12,23.17,23.11,23.17,43459.2227695676,13.084,13.1123,13.0784,13.1123,43459.2228
2011-07-06 12:15:00,23.16,23.18,23.15,23.17,29885.05747126437,13.1067,13.118,13.101,13.1123,29885.0575
2011-07-06 12:20:00,23.18,23.18,23.14,23.16,38861.52162014231,13.118,13.118,13.0954,13.1067,38861.5216
2011-07-06 12:25:00,23.16,23.18,23.14,23.16,32512.31527093596,13.1067,13.118,13.0954,13.1067,32512.3153
2011-07-06 12:30:00,23.16,23.17,23.12,23.14,26819.92337164751,13.1067,13.1123,13.084,13.0954,26819.9234
2011-07-06 12:35:00,23.13,23.18,23.12,23.18,37110.01642036125,13.0897,13.118,13.084,13.118,37110.0164
2011-07-06 12:40:00,23.18,23.18,23.15,23.15,26600.98522167488,13.118,13.118,13.101,13.101,26600.9852
2011-07-06 12:45:00,23.15,23.16,23.13,23.15,31964.96989600438,13.101,13.1067,13.0897,13.101,31964.9699
2011-07-06 12:50:00,23.15,23.17,23.13,23.13,18281.335522714835,13.101,13.1123,13.0897,13.0897,18281.3355
2011-07-06 12:55:00,23.13,23.17,23.11,23.15,37766.83087027915,13.0897,13.1123,13.0784,13.101,37766.8309
2011-07-06 13:00:00,23.15,23.15,23.09,23.11,63492.06349206349,13.101,13.101,13.0671,13.0784,63492.0635
2011-07-06 13:05:00,23.1,23.11,23.07,23.07,35796.38752052545,13.0727,13.0784,13.0557,13.0557,35796.3875
2011-07-06 13:10:00,23.08,23.1,23.07,23.1,43240.28461959497,13.0614,13.0727,13.0557,13.0727,43240.2846
2011-07-06 13:15:00,23.08,23.13,23.08,23.09,40941.43404488232,13.0614,13.0897,13.0614,13.0671,40941.434
2011-07-06 13:20:00,23.1,23.12,23.07,23.08,46852.76409414341,13.0727,13.084,13.0557,13.0614,46852.7641
2011-07-06 13:25:00,23.07,23.08,23.06,23.08,38861.52162014231,13.0557,13.0614,13.0501,13.0614,38861.5216
2011-07-06 13:30:00,23.08,23.11,23.08,23.11,41817.18664477285,13.0614,13.0784,13.0614,13.0784,41817.1866
2011-07-06 13:35:00,23.11,23.17,23.1,23.17,117460.31746031748,13.0784,13.1123,13.0727,13.1123,117460.3175
2011-07-06 13:40:00,23.16,23.19,23.15,23.18,112315.2709359606,13.1067,13.1237,13.101,13.118,112315.2709
2011-07-06 13:45:00,23.16,23.18,23.13,23.14,57909.14066776136,13.1067,13.118,13.0897,13.0954,57909.1407
2011-07-06 13:50:00,23.15,23.15,23.1,23.11,33716.47509578544,13.101,13.101,13.0727,13.0784,33716.4751
2011-07-06 13:55:00,23.11,23.17,23.1,23.15,43349.75369458128,13.0784,13.1123,13.0727,13.101,43349.7537
2011-07-06 14:00:00,23.14,23.17,23.14,23.16,57142.857142857145,13.0954,13.1123,13.0954,13.1067,57142.8571
2011-07-06 14:05:00,23.16,23.16,23.08,23.08,41379.31034482759,13.1067,13.1067,13.0614,13.0614,41379.3103
2011-07-06 14:10:00,23.09,23.11,23.08,23.09,46524.356869184456,13.0671,13.0784,13.0614,13.0671,46524.3569
2011-07-06 14:15:00,23.08,23.13,23.08,23.1,84510.12588943624,13.0614,13.0897,13.0614,13.0727,84510.1259
2011-07-06 14:20:00,23.11,23.12,23.08,23.1,84619.59496442255,13.0784,13.084,13.0614,13.0727,84619.595
2011-07-06 14:25:00,23.09,23.11,23.09,23.11,55610.29009304872,13.0671,13.0784,13.0671,13.0784,55610.2901
2011-07-06 14:30:00,23.11,23.11,23.08,23.11,39518.336070060206,13.0784,13.0784,13.0614,13.0784,39518.3361
2011-07-06 14:35:00,23.11,23.12,23.08,23.12,87137.38368910782,13.0784,13.084,13.0614,13.084,87137.3837
2011-07-06 14:40:00,23.13,23.14,23.11,23.13,61740.55829228243,13.0897,13.0954,13.0784,13.0897,61740.5583
2011-07-06 14:45:00,23.13,23.17,23.12,23.12,98522.16748768474,13.0897,13.1123,13.084,13.084,98522.1675
2011-07-06 14:50:00,23.13,23.14,23.1,23.13,70935.96059113301,13.0897,13.0954,13.0727,13.0897,70935.9606
2011-07-06 14:55:00,23.12,23.16,23.09,23.1,66338.25944170772,13.084,13.1067,13.0671,13.0727,66338.2594
2011-07-06 15:00:00,23.09,23.13,23.08,23.1,68746.57909140667,13.0671,13.0897,13.0614,13.0727,68746.5791
2011-07-06 15:05:00,23.11,23.15,23.09,23.14,136617.40558292283,13.0784,13.101,13.0671,13.0954,136617.4056
2011-07-06 15:10:00,23.14,23.15,23.08,23.08,93705.5281882868,13.0954,13.101,13.0614,13.0614,93705.5282
2011-07-06 15:15:00,23.08,23.09,23.06,23.06,104542.96661193212,13.0614,13.0671,13.0501,13.0501,104542.9666
2011-07-06 15:20:00,23.06,23.07,23.04,23.06,158620.6896551724,13.0501,13.0557,13.0388,13.0501,158620.6897
2011-07-06 15:25:00,23.06,23.06,23.04,23.04,96223.31691297208,13.0501,13.0501,13.0388,13.0388,96223.3169
2011-07-06 15:30:00,23.05,23.05,23.02,23.02,136945.81280788177,13.0444,13.0444,13.0275,13.0275,136945.8128
2011-07-06 15:35:00,23.02,23.03,23.01,23.01,135084.8385331144,13.0275,13.0331,13.0218,13.0218,135084.8385
2011-07-06 15:40:00,23.02,23.09,23.01,23.08,170224.41160372196,13.0275,13.0671,13.0218,13.0614,170224.4116
2011-07-06 15:45:00,23.08,23.1,23.07,23.07,330049.2610837439,13.0614,13.0727,13.0557,13.0557,330049.2611
2011-07-06 15:50:00,23.08,23.13,23.07,23.11,284072.249589491,13.0614,13.0897,13.0557,13.0784,284072.2496
2011-07-06 15:55:00,23.11,23.11,23.09,23.11,304214.5593869732,13.0784,13.0784,13.0671,13.0784,304214.5594
2011-07-07 09:30:00,23.47,23.64,23.39,23.61,607772.3043240284,13.2821,13.3783,13.2368,13.3613,607772.3043
2011-07-07 09:35:00,23.62,23.64,23.58,23.6,415435.1395730706,13.367,13.3783,13.3444,13.3557,415435.1396
2011-07-07 09:40:00,23.6,23.7,23.57,23.59,381609.1954022989,13.3557,13.4123,13.3387,13.35,381609.1954
2011-07-07 09:45:00,23.59,23.63,23.55,23.56,243568.69184455392,13.35,13.3727,13.3274,13.333,243568.6918
2011-07-07 09:50:00,23.56,23.57,23.5,23.51,302463.0541871921,13.333,13.3387,13.2991,13.3048,302463.0542
2011-07-07 09:55:00,23.51,23.53,23.44,23.47,245210.72796934863,13.3048,13.3161,13.2651,13.2821,245210.728
2011-07-07 10:00:00,23.47,23.54,23.47,23.53,136617.40558292283,13.2821,13.3217,13.2821,13.3161,136617.4056
2011-07-07 10:05:00,23.53,23.56,23.5,23.5,92282.4302134647,13.3161,13.333,13.2991,13.2991,92282.4302
2011-07-07 10:10:00,23.51,23.56,23.5,23.53,60098.52216748769,13.3048,13.333,13.2991,13.3161,60098.5222
2011-07-07 10:15:00,23.54,23.55,23.51,23.53,90530.92501368363,13.3217,13.3274,13.3048,13.3161,90530.925
2011-07-07 10:20:00,23.54,23.54,23.44,23.5,137712.096332786,13.3217,13.3217,13.2651,13.2991,137712.0963
2011-07-07 10:25:00,23.5,23.56,23.5,23.54,93048.71373836893,13.2991,13.333,13.2991,13.3217,93048.7137
2011-07-07 10:30:00,23.54,23.54,23.45,23.49,129720.8538587849,13.3217,13.3217,13.2708,13.2934,129720.8539
2011-07-07 10:35:00,23.48,23.52,23.46,23.52,80131.36288998359,13.2878,13.3104,13.2765,13.3104,80131.3629
2011-07-07 10:40:00,23.52,23.61,23.52,23.61,180076.62835249043,13.3104,13.3613,13.3104,13.3613,180076.6284
2011-07-07 10:45:00,23.6,23.64,23.58,23.62,145374.93158182813,13.3557,13.3783,13.3444,13.367,145374.9316
2011-07-07 10:50:00,23.61,23.67,23.55,23.66,172413.7931034483,13.3613,13.3953,13.3274,13.3896,172413.7931
2011-07-07 10:55:00,23.67,23.75,23.65,23.71,218390.80459770115,13.3953,13.4406,13.384,13.4179,218390.8046
2011-07-07 11:00:00,23.71,23.75,23.7,23.74,177011.49425287358,13.4179,13.4406,13.4123,13.4349,177011.4943
2011-07-07 11:05:00,23.75,23.75,23.69,23.74,90421.45593869733,13.4406,13.4406,13.4066,13.4349,90421.4559
2011-07-07 11:10:00,23.75,23.75,23.7,23.71,91954.02298850576,13.4406,13.4406,13.4123,13.4179,91954.023
2011-07-07 11:15:00,23.71,23.71,23.65,23.67,81444.99178981938,13.4179,13.4179,13.384,13.3953,81444.9918
2011-07-07 11:20:00,23.67,23.71,23.67,23.7,79365.07936507936,13.3953,13.4179,13.3953,13.4123,79365.0794
2011-07-07 11:25:00,23.7,23.73,23.7,23.72,58456.486042692944,13.4123,13.4293,13.4123,13.4236,58456.486
2011-07-07 11:30:00,23.71,23.73,23.7,23.7,53420.90859332239,13.4179,13.4293,13.4123,13.4123,53420.9086
2011-07-07 11:35:00,23.7,23.7,23.61,23.64,75971.53804050355,13.4123,13.4123,13.3613,13.3783,75971.538
2011-07-07 11:40:00,23.64,23.65,23.6,23.62,33935.41324575808,13.3783,13.384,13.3557,13.367,33935.4132
2011-07-07 11:45:00,23.62,23.69,23.61,23.67,48823.2074438971,13.367,13.4066,13.3613,13.3953,48823.2074
2011-07-07 11:50:00,23.67,23.68,23.65,23.65,33716.47509578544,13.3953,13.401,13.384,13.384,33716.4751
2011-07-07 11:55:00,23.65,23.65,23.6,23.6,51997.81061850028,13.384,13.384,13.3557,13.3557,51997.8106
2011-07-07 12:00:00,23.61,23.65,23.6,23.64,90530.92501368363,13.3613,13.384,13.3557,13.3783,90530.925
2011-07-07 12:05:00,23.63,23.69,23.62,23.69,35030.10399562124,13.3727,13.4066,13.367,13.4066,35030.104
2011-07-07 12:10:00,23.69,23.72,23.67,23.72,50793.6507936508,13.4066,13.4236,13.3953,13.4236,50793.6508
2011-07-07 12:15:00,23.72,23.75,23.72,23.74,71483.3059660646,13.4236,13.4406,13.4236,13.4349,71483.306
2011-07-07 12:20:00,23.74,23.79,23.74,23.79,111877.39463601532,13.4349,13.4632,13.4349,13.4632,111877.3946
2011-07-07 12:25:00,23.79,23.81,23.78,23.81,67870.82649151616,13.4632,13.4745,13.4575,13.4745,67870.8265
2011-07-07 12:30:00,23.81,23.88,23.81,23.86,187739.46360153257,13.4745,13.5141,13.4745,13.5028,187739.4636
2011-07-07 12:35:00,23.85,23.86,23.82,23.82,145155.99343185552,13.4972,13.5028,13.4802,13.4802,145155.9934
2011-07-07 12:40:00,23.81,23.82,23.8,23.81,64805.69239189929,13.4745,13.4802,13.4689,13.4745,64805.6924
2011-07-07 12:45:00,23.81,23.86,23.81,23.83,47071.70224411604,13.4745,13.5028,13.4745,13.4858,47071.7022
2011-07-07 12:50:00,23.84,23.9,23.84,23.84,139901.47783251232,13.4915,13.5255,13.4915,13.4915,139901.4778
2011-07-07 12:55:00,23.83,23.84,23.81,23.83,48385.33114395184,13.4858,13.4915,13.4745,13.4858,48385.3311
2011-07-07 13:00:00,23.83,23.86,23.81,23.86,46633.82594417077,13.4858,13.5028,13.4745,13.5028,46633.8259
2011-07-07 13:05:00,23.85,23.93,23.85,23.92,97208.53858784892,13.4972,13.5424,13.4972,13.5368,97208.5386
2011-07-07 13:10:00,23.92,23.94,23.9,23.92,72796.93486590039,13.5368,13.5481,13.5255,13.5368,72796.9349
2011-07-07 13:15:00,23.92,23.92,23.9,23.92,25068.418171866448,13.5368,13.5368,13.5255,13.5368,25068.4182
2011-07-07 13:20:00,23.92,23.97,23.91,23.97,52216.748768472906,13.5368,13.5651,13.5311,13.5651,52216.7488
2011-07-07 13:25:00,23.97,24.0,23.95,24.0,66338.25944170772,13.5651,13.5821,13.5538,13.5821,66338.2594
2011-07-07 13:30:00,23.99,23.99,23.95,23.96,62178.4345922277,13.5764,13.5764,13.5538,13.5594,62178.4346
2011-07-07 13:35:00,23.95,24.03,23.93,24.03,255610.2900930488,13.5538,13.599,13.5424,13.599,255610.2901
2011-07-07 13:40:00,24.03,24.07,24.02,24.07,99726.3273125342,13.599,13.6217,13.5934,13.6217,99726.3273
2011-07-07 13:45:00,24.08,24.1,24.06,24.07,87356.32183908047,13.6273,13.6386,13.616,13.6217,87356.3218
2011-07-07 13:50:00,24.06,24.09,24.06,24.08,65134.09961685824,13.616,13.633,13.616,13.6273,65134.0996
2011-07-07 13:55:00,24.08,24.08,24.03,24.03,53201.97044334975,13.6273,13.6273,13.599,13.599,53201.9704
2011-07-07 14:00:00,24.03,24.04,24.0,24.0,58128.07881773399,13.599,13.6047,13.5821,13.5821,58128.0788
2011-07-07 14:05:00,24.0,24.01,24.0,24.0,42364.53201970444,13.5821,13.5877,13.5821,13.5821,42364.532
2011-07-07 14:10:00,24.01,24.01,23.98,23.98,89983.57963875205,13.5877,13.5877,13.5707,13.5707,89983.5796
2011-07-07 14:15:00,23.99,23.99,23.95,23.97,98960.04378763,13.5764,13.5764,13.5538,13.5651,98960.0438
2011-07-07 14:20:00,23.97,24.01,23.96,24.01,119540.22988505747,13.5651,13.5877,13.5594,13.5877,119540.2299
2011-07-07 14:25:00,24.0,24.03,24.0,24.0,161795.2928297756,13.5821,13.599,13.5821,13.5821,161795.2928
2011-07-07 14:30:00,24.01,24.04,23.99,24.02,101696.7706622879,13.5877,13.6047,13.5764,13.5934,101696.7707
2011-07-07 14:35:00,24.02,24.03,24.0,24.01,39299.39792008758,13.5934,13.599,13.5821,13.5877,39299.3979
2011-07-07 14:40:00,24.0,24.03,23.99,24.02,54844.006568144505,13.5821,13.599,13.5764,13.5934,54844.0066
2011-07-07 14:45:00,24.02,24.03,24.0,24.01,64039.40886699508,13.5934,13.599,13.5821,13.5877,64039.4089
2011-07-07 14:50:00,24.01,24.01,23.99,24.0,85714.28571428572,13.5877,13.5877,13.5764,13.5821,85714.2857
2011-07-07 14:55:00,24.0,24.01,23.97,23.97,81882.86808976464,13.5821,13.5877,13.5651,13.5651,81882.8681
2011-07-07 15:00:00,23.97,23.98,23.97,23.98,86590.03831417624,13.5651,13.5707,13.5651,13.5707,86590.0383
2011-07-07 15:05:00,23.97,23.98,23.95,23.97,56376.57361795293,13.5651,13.5707,13.5538,13.5651,56376.5736
2011-07-07 15:10:00,23.97,24.03,23.96,24.03,128845.10125889436,13.5651,13.599,13.5594,13.599,128845.1013
2011-07-07 15:15:00,24.02,24.03,24.02,24.02,66995.07389162562,13.5934,13.599,13.5934,13.5934,66995.0739
2011-07-07 15:20:00,24.02,24.05,24.01,24.02,165079.3650793651,13.5934,13.6103,13.5877,13.5934,165079.3651
2011-07-07 15:25:00,24.02,24.02,23.98,23.99,119211.82266009852,13.5934,13.5934,13.5707,13.5764,119211.8227
2011-07-07 15:30:00,23.99,24.02,23.98,24.01,258347.01696770664,13.5764,13.5934,13.5707,13.5877,258347.017
2011-07-07 15:35:00,24.0,24.04,24.0,24.03,199890.53092501368,13.5821,13.6047,13.5821,13.599,199890.5309
2011-07-07 15:40:00,24.03,24.07,24.02,24.07,299835.79638752056,13.599,13.6217,13.5934,13.6217,299835.7964
2011-07-07 15:45:00,24.07,24.08,24.03,24.04,324356.8691844554,13.6217,13.6273,13.599,13.6047,324356.8692
2011-07-07 15:50:00,24.04,24.05,24.03,24.04,341434.04488232074,13.6047,13.6103,13.599,13.6047,341434.0449
2011-07-07 15:55:00,24.04,24.05,24.03,24.04,674986.3163656268,13.6047,13.6103,13.599,13.6047,674986.3164
2011-07-08 09:30:00,23.66,23.67,23.51,23.53,190695.12862616312,13.3896,13.3953,13.3048,13.3161,190695.1286
2011-07-08 09:35:00,23.54,23.71,23.52,23.67,115380.40503557744,13.3217,13.4179,13.3104,13.3953,115380.405
2011-07-08 09:40:00,23.68,23.82,23.67,23.8,93048.71373836893,13.401,13.4802,13.3953,13.4689,93048.7137
2011-07-08 09:45:00,23.8,23.82,23.74,23.77,114833.05966064589,13.4689,13.4802,13.4349,13.4519,114833.0597
2011-07-08 09:50:00,23.77,23.85,23.74,23.83,59989.05309250137,13.4519,13.4972,13.4349,13.4858,59989.0531
2011-07-08 09:55:00,23.83,23.91,23.8,23.89,99507.38916256158,13.4858,13.5311,13.4689,13.5198,99507.3892
2011-07-08 10:00:00,23.89,23.9,23.81,23.81,136945.81280788177,13.5198,13.5255,13.4745,13.4745,136945.8128
2011-07-08 10:05:00,23.81,23.82,23.7,23.75,385331.1439518336,13.4745,13.4802,13.4123,13.4406,385331.144
2011-07-08 10:10:00,23.75,23.76,23.65,23.7,193541.3245758073,13.4406,13.4462,13.384,13.4123,193541.3246
2011-07-08 10:15:00,23.7,23.71,23.6,23.67,195183.3607006021,13.4123,13.4179,13.3557,13.3953,195183.3607
2011-07-08 10:20:00,23.67,23.76,23.63,23.76,155227.14833059662,13.3953,13.4462,13.3727,13.4462,155227.1483
2011-07-08 10:25:00,23.75,23.81,23.73,23.8,231855.50082101807,13.4406,13.4745,13.4293,13.4689,231855.5008
2011-07-08 10:30:00,23.79,23.8,23.71,23.72,301477.8325123153,13.4632,13.4689,13.4179,13.4236,301477.8325
2011-07-08 10:35:00,23.71,23.75,23.71,23.73,221455.938697318,13.4179,13.4406,13.4179,13.4293,221455.9387
2011-07-08 10:40:00,23.73,23.74,23.68,23.69,152490.4214559387,13.4293,13.4349,13.401,13.4066,152490.4215
2011-07-08 10:45:00,23.69,23.81,23.68,23.76,244663.38259441708,13.4066,13.4745,13.401,13.4462,244663.3826
2011-07-08 10:50:00,23.76,23.78,23.71,23.72,409085.9332238643,13.4462,13.4575,13.4179,13.4236,409085.9332
2011-07-08 10:55:00,23.72,23.73,23.67,23.68,88560.48166392994,13.4236,13.4293,13.3953,13.401,88560.4817
2011-07-08 11:00:00,23.68,23.69,23.6,23.6,131472.35905856595,13.401,13.4066,13.3557,13.3557,131472.3591
2011-07-08 11:05:00,23.6,23.64,23.57,23.63,123481.11658456486,13.3557,13.3783,13.3387,13.3727,123481.1166
2011-07-08 11:10:00,23.63,23.68,23.56,23.6,277066.22879036673,13.3727,13.401,13.333,13.3557,277066.2288
2011-07-08 11:15:00,23.59,23.63,23.57,23.61,86808.97646414889,13.35,13.3727,13.3387,13.3613,86808.9765
2011-07-08 11:20:00,23.62,23.72,23.62,23.71,89326.76518883416,13.367,13.4236,13.367,13.4179,89326.7652
2011-07-08 11:25:00,23.71,23.77,23.71,23.77,181280.7881773399,13.4179,13.4519,13.4179,13.4519,181280.7882
2011-07-08 11:30:00,23.76,23.76,23.66,23.71,178762.99945265462,13.4462,13.4462,13.3896,13.4179,178762.9995
2011-07-08 11:35:00,23.7,23.82,23.7,23.81,203831.41762452107,13.4123,13.4802,13.4123,13.4745,203831.4176
2011-07-08 11:40:00,23.81,23.82,23.76,23.77,137383.68910782706,13.4745,13.4802,13.4462,13.4519,137383.6891
2011-07-08 11:45:00,23.78,23.78,23.72,23.73,80788.17733990148,13.4575,13.4575,13.4236,13.4293,80788.1773
2011-07-08 11:50:00,23.73,23.75,23.71,23.73,88013.13628899836,13.4293,13.4406,13.4179,13.4293,88013.1363
2011-07-08 11:55:00,23.72,23.75,23.68,23.71,124575.80733442804,13.4236,13.4406,13.401,13.4179,124575.8073
2011-07-08 12:00:00,23.71,23.72,23.67,23.68,106951.28626163107,13.4179,13.4236,13.3953,13.401,106951.2863
2011-07-08 12:05:00,23.68,23.71,23.68,23.71,74548.44006568145,13.401,13.4179,13.401,13.4179,74548.4401
2011-07-08 12:10:00,23.72,23.73,23.71,23.71,50684.18171866448,13.4236,13.4293,13.4179,13.4179,50684.1817
2011-07-08 12:15:00,23.71,23.71,23.69,23.71,67104.54296661193,13.4179,13.4179,13.4066,13.4179,67104.543
2011-07-08 12:20:00,23.7,23.71,23.69,23.69,16420.361247947454,13.4123,13.4179,13.4066,13.4066,16420.3612
2011-07-08 12:25:00,23.69,23.72,23.69,23.72,50136.836343732895,13.4066,13.4236,13.4066,13.4236,50136.8363
2011-07-08 12:30:00,23.72,23.75,23.72,23.74,31089.21729611385,13.4236,13.4406,13.4236,13.4349,31089.2173
2011-07-08 12:35:00,23.74,23.79,23.74,23.79,36343.73289545703,13.4349,13.4632,13.4349,13.4632,36343.7329
2011-07-08 12:40:00,23.78,23.81,23.78,23.78,53092.50136836344,13.4575,13.4745,13.4575,13.4575,53092.5014
2011-07-08 12:45:00,23.79,23.81,23.79,23.81,48713.73836891079,13.4632,13.4745,13.4632,13.4745,48713.7384
2011-07-08 12:50:00,23.81,23.81,23.78,23.8,47728.51669403394,13.4745,13.4745,13.4575,13.4689,47728.5167
2011-07-08 12:55:00,23.8,23.8,23.78,23.8,33607.00602079913,13.4689,13.4689,13.4575,13.4689,33607.006
2011-07-08 13:00:00,23.8,23.81,23.78,23.79,34373.28954570334,13.4689,13.4745,13.4575,13.4632,34373.2895
2011-07-08 13:05:00,23.79,23.82,23.78,23.82,51122.05801860974,13.4632,13.4802,13.4575,13.4802,51122.058
2011-07-08 13:10:00,23.81,23.81,23.79,23.8,70169.67706622879,13.4745,13.4745,13.4632,13.4689,70169.6771
2011-07-08 13:15:00,23.79,23.81,23.78,23.8,30651.340996168583,13.4632,13.4745,13.4575,13.4689,30651.341
2011-07-08 13:20:00,23.8,23.81,23.78,23.8,33825.94417077176,13.4689,13.4745,13.4575,13.4689,33825.9442
2011-07-08 13:25:00,23.8,23.86,23.79,23.86,100164.20361247948,13.4689,13.5028,13.4632,13.5028,100164.2036
2011-07-08 13:30:00,23.86,23.92,23.85,23.92,118336.070060208,13.5028,13.5368,13.4972,13.5368,118336.0701
2011-07-08 13:35:00,23.92,23.93,23.85,23.85,90968.80131362892,13.5368,13.5424,13.4972,13.4972,90968.8013
2011-07-08 13:40:00,23.85,23.87,23.82,23.82,69184.45539135195,13.4972,13.5085,13.4802,13.4802,69184.4554
2011-07-08 13:45:00,23.83,23.85,23.8,23.81,158620.6896551724,13.4858,13.4972,13.4689,13.4745,158620.6897
2011-07-08 13:50:00,23.81,23.82,23.8,23.82,61193.21291735085,13.4745,13.4802,13.4689,13.4802,61193.2129
2011-07-08 13:55:00,23.82,23.85,23.81,23.84,83524.90421455938,13.4802,13.4972,13.4745,13.4915,83524.9042
2011-07-08 14:00:00,23.84,23.84,23.8,23.81,51012.58894362343,13.4915,13.4915,13.4689,13.4745,51012.5889
2011-07-08 14:05:00,23.81,23.85,23.81,23.85,56923.91899288452,13.4745,13.4972,13.4745,13.4972,56923.919
2011-07-08 14:10:00,23.86,23.87,23.81,23.81,50136.836343732895,13.5028,13.5085,13.4745,13.4745,50136.8363
2011-07-08 14:15:00,23.81,23.81,23.74,23.79,133223.86425834702,13.4745,13.4745,13.4349,13.4632,133223.8643
2011-07-08 14:20:00,23.79,23.79,23.75,23.78,69950.73891625616,13.4632,13.4632,13.4406,13.4575,69950.7389
2011-07-08 14:25:00,23.78,23.79,23.77,23.79,66995.07389162562,13.4575,13.4632,13.4519,13.4632,66995.0739
2011-07-08 14:30:00,23.79,23.84,23.79,23.8,140229.88505747126,13.4632,13.4915,13.4632,13.4689,140229.8851
2011-07-08 14:35:00,23.8,23.8,23.77,23.79,52216.748768472906,13.4689,13.4689,13.4519,13.4632,52216.7488
2011-07-08 14:40:00,23.79,23.81,23.77,23.77,65024.63054187192,13.4632,13.4745,13.4519,13.4519,65024.6305
2011-07-08 14:45:00,23.78,23.8,23.77,23.78,77613.57416529831,13.4575,13.4689,13.4519,13.4575,77613.5742
2011-07-08 14:50:00,23.77,23.81,23.76,23.81,84181.71866447729,13.4519,13.4745,13.4462,13.4745,84181.7187
2011-07-08 14:55:00,23.81,23.82,23.8,23.81,42692.93924466339,13.4745,13.4802,13.4689,13.4745,42692.9392
2011-07-08 15:00:00,23.81,23.85,23.81,23.84,168582.37547892722,13.4745,13.4972,13.4745,13.4915,168582.3755
2011-07-08 15:05:00,23.84,23.88,23.84,23.86,149206.3492063492,13.4915,13.5141,13.4915,13.5028,149206.3492
2011-07-08 15:10:00,23.86,23.87,23.81,23.83,120197.04433497538,13.5028,13.5085,13.4745,13.4858,120197.0443
2011-07-08 15:15:00,23.83,23.86,23.79,23.79,121839.08045977012,13.4858,13.5028,13.4632,13.4632,121839.0805
2011-07-08 15:20:00,23.79,23.81,23.79,23.8,71811.71319102353,13.4632,13.4745,13.4632,13.4689,71811.7132
2011-07-08 15:25:00,23.81,23.83,23.81,23.83,76518.88341543515,13.4745,13.4858,13.4745,13.4858,76518.8834
2011-07-08 15:30:00,23.83,23.88,23.81,23.85,168910.78270388616,13.4858,13.5141,13.4745,13.4972,168910.7827
2011-07-08 15:35:00,23.86,23.93,23.85,23.89,267104.5429666119,13.5028,13.5424,13.4972,13.5198,267104.543
2011-07-08 15:40:00,23.89,23.92,23.88,23.92,255938.69731800767,13.5198,13.5368,13.5141,13.5368,255938.6973
2011-07-08 15:45:00,23.92,23.94,23.91,23.93,300383.14176245214,13.5368,13.5481,13.5311,13.5424,300383.1418
2011-07-08 15:50:00,23.93,23.94,23.89,23.92,176245.21072796936,13.5424,13.5481,13.5198,13.5368,176245.2107
2011-07-08 15:55:00,23.92,23.92,23.9,23.92,357307.06075533666,13.5368,13.5368,13.5255,13.5368,357307.0608
2011-07-11 09:30:00,23.39,23.53,23.37,23.43,180514.5046524357,13.2368,13.3161,13.2255,13.2595,180514.5047
2011-07-11 09:35:00,23.44,23.52,23.42,23.51,110892.17296113848,13.2651,13.3104,13.2538,13.3048,110892.173
2011-07-11 09:40:00,23.5,23.52,23.46,23.49,76518.88341543515,13.2991,13.3104,13.2765,13.2934,76518.8834
2011-07-11 09:45:00,23.49,23.5,23.39,23.41,178215.65407772304,13.2934,13.2991,13.2368,13.2482,178215.6541
2011-07-11 09:50:00,23.41,23.51,23.4,23.51,175807.3344280241,13.2482,13.3048,13.2425,13.3048,175807.3344
2011-07-11 09:55:00,23.51,23.51,23.46,23.47,78817.73399014778,13.3048,13.3048,13.2765,13.2821,78817.734
2011-07-11 10:00:00,23.46,23.5,23.41,23.44,121839.08045977012,13.2765,13.2991,13.2482,13.2651,121839.0805
2011-07-11 10:05:00,23.43,23.45,23.39,23.39,173289.5457033388,13.2595,13.2708,13.2368,13.2368,173289.5457
2011-07-11 10:10:00,23.39,23.41,23.32,23.37,101039.95621237002,13.2368,13.2482,13.1972,13.2255,101039.9562
2011-07-11 10:15:00,23.36,23.37,23.29,23.3,106622.87903667217,13.2199,13.2255,13.1802,13.1859,106622.879
2011-07-11 10:20:00,23.29,23.34,23.28,23.33,54296.66119321292,13.1802,13.2085,13.1746,13.2029,54296.6612
2011-07-11 10:25:00,23.33,23.37,23.29,23.31,75862.06896551725,13.2029,13.2255,13.1802,13.1916,75862.069
2011-07-11 10:30:00,23.32,23.34,23.28,23.29,61740.55829228243,13.1972,13.2085,13.1746,13.1802,61740.5583
2011-07-11 10:35:00,23.28,23.28,23.21,23.23,167706.62287903667,13.1746,13.1746,13.135,13.1463,167706.6229
2011-07-11 10:40:00,23.22,23.23,23.16,23.18,110344.8275862069,13.1406,13.1463,13.1067,13.118,110344.8276
2011-07-11 10:45:00,23.18,23.18,23.15,23.18,177230.4324028462,13.118,13.118,13.101,13.118,177230.4324
2011-07-11 10:50:00,23.18,23.18,23.11,23.12,48823.2074438971,13.118,13.118,13.0784,13.084,48823.2074
2011-07-11 10:55:00,23.11,23.12,23.01,23.03,91625.6157635468,13.0784,13.084,13.0218,13.0331,91625.6158
2011-07-11 11:00:00,23.03,23.05,23.0,23.0,80021.89381499727,13.0331,13.0444,13.0161,13.0161,80021.8938
2011-07-11 11:05:00,23.0,23.08,23.0,23.07,90749.86316365626,13.0161,13.0614,13.0161,13.0557,90749.8632
2011-07-11 11:10:00,23.08,23.1,23.05,23.09,45101.25889436234,13.0614,13.0727,13.0444,13.0671,45101.2589
2011-07-11 11:15:00,23.1,23.14,23.08,23.13,27367.26874657909,13.0727,13.0954,13.0614,13.0897,27367.2687
2011-07-11 11:20:00,23.13,23.18,23.13,23.14,75533.6617405583,13.0897,13.118,13.0897,13.0954,75533.6617
2011-07-11 11:25:00,23.15,23.24,23.15,23.22,119540.22988505747,13.101,13.152,13.101,13.1406,119540.2299
2011-07-11 11:30:00,23.22,23.25,23.2,23.21,61850.02736726875,13.1406,13.1576,13.1293,13.135,61850.0274
2011-07-11 11:35:00,23.21,23.21,23.17,23.17,38642.58347016968,13.135,13.135,13.1123,13.1123,38642.5835
2011-07-11 11:40:00,23.17,23.21,23.16,23.21,78708.26491516148,13.1123,13.135,13.1067,13.135,78708.2649
2011-07-11 11:45:00,23.21,23.32,23.2,23.3,140120.41598248496,13.135,13.1972,13.1293,13.1859,140120.416
2011-07-11 11:50:00,23.3,23.34,23.29,23.32,87794.19813902573,13.1859,13.2085,13.1802,13.1972,87794.1981
2011-07-11 11:55:00,23.33,23.35,23.29,23.29,206677.6135741653,13.2029,13.2142,13.1802,13.1802,206677.6136
2011-07-11 12:00:00,23.29,23.3,23.25,23.29,66338.25944170772,13.1802,13.1859,13.1576,13.1802,66338.2594
2011-07-11 12:05:00,23.3,23.31,23.29,23.29,21455.938697318008,13.1859,13.1916,13.1802,13.1802,21455.9387
2011-07-11 12:10:00,23.29,23.29,23.26,23.27,39080.45977011495,13.1802,13.1802,13.1633,13.1689,39080.4598
2011-07-11 12:15:00,23.27,23.36,23.27,23.36,51778.87246852765,13.1689,13.2199,13.1689,13.2199,51778.8725
2011-07-11 12:20:00,23.35,23.36,23.33,23.34,65134.09961685824,13.2142,13.2199,13.2029,13.2085,65134.0996
2011-07-11 12:25:00,23.35,23.39,23.35,23.39,23316.912972085385,13.2142,13.2368,13.2142,13.2368,23316.913
2011-07-11 12:30:00,23.38,23.39,23.32,23.34,24192.66557197592,13.2312,13.2368,13.1972,13.2085,24192.6656
2011-07-11 12:35:00,23.33,23.34,23.29,23.31,27038.861521620143,13.2029,13.2085,13.1802,13.1916,27038.8615
2011-07-11 12:40:00,23.32,23.34,23.31,23.31,36015.32567049809,13.1972,13.2085,13.1916,13.1916,36015.3257
2011-07-11 12:45:00,23.31,23.32,23.26,23.27,70935.96059113301,13.1916,13.1972,13.1633,13.1689,70935.9606
2011-07-11 12:50:00,23.26,23.29,23.26,23.27,15435.139573070608,13.1633,13.1802,13.1633,13.1689,15435.1396
2011-07-11 12:55:00,23.28,23.28,23.24,23.25,31527.09359605912,13.1746,13.1746,13.152,13.1576,31527.0936
2011-07-11 13:00:00,23.26,23.28,23.23,23.24,32183.90804597701,13.1633,13.1746,13.1463,13.152,32183.908
2011-07-11 13:05:00,23.24,23.26,23.22,23.22,23207.44389709907,13.152,13.1633,13.1406,13.1406,23207.4439
2011-07-11 13:10:00,23.22,23.23,23.21,23.22,28571.42857142857,13.1406,13.1463,13.135,13.1406,28571.4286
2011-07-11 13:15:00,23.21,23.22,23.17,23.18,126765.18883415437,13.135,13.1406,13.1123,13.118,126765.1888
2011-07-11 13:20:00,23.18,23.21,23.18,23.19,55281.88286808976,13.118,13.135,13.118,13.1237,55281.8829
2011-07-11 13:25:00,23.19,23.2,23.17,23.19,20908.593322386427,13.1237,13.1293,13.1123,13.1237,20908.5933
2011-07-11 13:30:00,23.2,23.27,23.2,23.25,42692.93924466339,13.1293,13.1689,13.1293,13.1576,42692.9392
2011-07-11 13:35:00,23.25,23.26,23.19,23.2,69731.80076628353,13.1576,13.1633,13.1237,13.1293,69731.8008
2011-07-11 13:40:00,23.2,23.2,23.16,23.18,24630.541871921185,13.1293,13.1293,13.1067,13.118,24630.5419
2011-07-11 13:45:00,23.18,23.2,23.18,23.2,47947.45484400657,13.118,13.1293,13.118,13.1293,47947.4548
2011-07-11 13:50:00,23.2,23.2,23.14,23.15,105528.18828680896,13.1293,13.1293,13.0954,13.101,105528.1883
2011-07-11 13:55:00,23.15,23.17,23.14,23.16,69074.98631636563,13.101,13.1123,13.0954,13.1067,69074.9863
2011-07-11 14:00:00,23.15,23.18,23.15,23.16,70060.20799124248,13.101,13.118,13.101,13.1067,70060.208
2011-07-11 14:05:00,23.16,23.18,23.15,23.17,40831.964969896006,13.1067,13.118,13.101,13.1123,40831.965
2011-07-11 14:10:00,23.18,23.18,23.16,23.17,24740.0109469075,13.118,13.118,13.1067,13.1123,24740.0109
2011-07-11 14:15:00,23.15,23.17,23.11,23.12,66119.32129173509,13.101,13.1123,13.0784,13.084,66119.3213
2011-07-11 14:20:00,23.12,23.16,23.11,23.12,39737.27422003284,13.084,13.1067,13.0784,13.084,39737.2742
2011-07-11 14:25:00,23.12,23.13,23.08,23.11,82758.62068965517,13.084,13.0897,13.0614,13.0784,82758.6207
2011-07-11 14:30:00,23.1,23.11,23.06,23.09,71483.3059660646,13.0727,13.0784,13.0501,13.0671,71483.306
2011-07-11 14:35:00,23.1,23.16,23.1,23.16,64586.75424192666,13.0727,13.1067,13.0727,13.1067,64586.7542
2011-07-11 14:40:00,23.16,23.19,23.14,23.19,73234.81116584565,13.1067,13.1237,13.0954,13.1237,73234.8112
2011-07-11 14:45:00,23.19,23.19,23.14,23.14,54187.1921182266,13.1237,13.1237,13.0954,13.0954,54187.1921
2011-07-11 14:50:00,23.14,23.17,23.1,23.16,59989.05309250137,13.0954,13.1123,13.0727,13.1067,59989.0531
2011-07-11 14:55:00,23.15,23.15,23.1,23.11,51340.99616858238,13.101,13.101,13.0727,13.0784,51340.9962
2011-07-11 15:00:00,23.11,23.15,23.09,23.09,64477.28516694034,13.0784,13.101,13.0671,13.0671,64477.2852
2011-07-11 15:05:00,23.09,23.1,23.04,23.05,58456.486042692944,13.0671,13.0727,13.0388,13.0444,58456.486
2011-07-11 15:10:00,23.05,23.08,23.01,23.06,61740.55829228243,13.0444,13.0614,13.0218,13.0501,61740.5583
2011-07-11 15:15:00,23.06,23.13,23.06,23.09,146469.6223316913,13.0501,13.0897,13.0501,13.0671,146469.6223
2011-07-11 15:20:00,23.09,23.12,23.05,23.07,116803.50301039957,13.0671,13.084,13.0444,13.0557,116803.503
2011-07-11 15:25:00,23.06,23.12,23.02,23.1,142857.14285714287,13.0501,13.084,13.0275,13.0727,142857.1429
2011-07-11 15:30:00,23.12,23.15,23.1,23.12,95566.5024630542,13.084,13.101,13.0727,13.084,95566.5025
2011-07-11 15:35:00,23.12,23.13,23.08,23.11,127969.34865900384,13.084,13.0897,13.0614,13.0784,127969.3487
2011-07-11 15:40:00,23.12,23.19,23.11,23.16,167268.7465790914,13.084,13.1237,13.0784,13.1067,167268.7466
2011-07-11 15:45:00,23.16,23.16,23.07,23.09,200547.3453749316,13.1067,13.1067,13.0557,13.0671,200547.3454
2011-07-11 15:50:00,23.1,23.1,23.07,23.1,222660.0985221675,13.0727,13.0727,13.0557,13.0727,222660.0985
2011-07-11 15:55:00,23.09,23.16,23.09,23.14,318883.4154351396,13.0671,13.1067,13.0671,13.0954,318883.4154
2011-07-12 09:30:00,22.84,23.05,22.84,23.05,217515.05199781063,12.9256,13.0444,12.9256,13.0444,217515.052
2011-07-12 09:35:00,23.05,23.08,22.97,22.99,248604.26929392447,13.0444,13.0614,12.9992,13.0105,248604.2693
2011-07-12 09:40:00,22.98,23.0,22.88,22.89,214121.5106732348,13.0048,13.0161,12.9482,12.9539,214121.5107
2011-07-12 09:45:00,22.89,22.93,22.8,22.82,154898.74110563766,12.9539,12.9765,12.9029,12.9143,154898.7411
2011-07-12 09:50:00,22.81,22.92,22.78,22.83,124575.80733442804,12.9086,12.9709,12.8916,12.9199,124575.8073
2011-07-12 09:55:00,22.83,22.91,22.8,22.88,92939.2446633826,12.9199,12.9652,12.9029,12.9482,92939.2447
2011-07-12 10:00:00,22.88,22.9,22.84,22.88,128188.28680897648,12.9482,12.9595,12.9256,12.9482,128188.2868
2011-07-12 10:05:00,22.88,22.91,22.83,22.86,104214.55938697318,12.9482,12.9652,12.9199,12.9369,104214.5594
2011-07-12 10:10:00,22.86,22.92,22.85,22.9,106841.81718664478,12.9369,12.9709,12.9312,12.9595,106841.8172
2011-07-12 10:15:00,22.9,23.06,22.89,23.04,115270.93596059112,12.9595,13.0501,12.9539,13.0388,115270.936
2011-07-12 10:20:00,23.04,23.13,23.01,23.08,293486.59003831417,13.0388,13.0897,13.0218,13.0614,293486.59
2011-07-12 10:25:00,23.08,23.13,23.03,23.12,99945.26546250684,13.0614,13.0897,13.0331,13.084,99945.2655
2011-07-12 10:30:00,23.13,23.19,23.1,23.18,99726.3273125342,13.0897,13.1237,13.0727,13.118,99726.3273
2011-07-12 10:35:00,23.19,23.25,23.18,23.21,62835.2490421456,13.1237,13.1576,13.118,13.135,62835.249
2011-07-12 10:40:00,23.21,23.23,23.09,23.1,88888.88888888889,13.135,13.1463,13.0671,13.0727,88888.8889
2011-07-12 10:45:00,23.1,23.16,23.02,23.06,66776.13574165298,13.0727,13.1067,13.0275,13.0501,66776.1357
2011-07-12 10:50:00,23.07,23.07,22.89,22.93,221455.938697318,13.0557,13.0557,12.9539,12.9765,221455.9387
2011-07-12 10:55:00,22.93,22.99,22.93,22.98,86918.4455391352,12.9765,13.0105,12.9765,13.0048,86918.4455
2011-07-12 11:00:00,22.97,22.99,22.92,22.97,138149.97263273125,12.9992,13.0105,12.9709,12.9992,138149.9726
2011-07-12 11:05:00,22.97,22.98,22.91,22.92,54187.1921182266,12.9992,13.0048,12.9652,12.9709,54187.1921
2011-07-12 11:10:00,22.92,22.94,22.88,22.89,113957.30706075534,12.9709,12.9822,12.9482,12.9539,113957.3071
2011-07-12 11:15:00,22.88,22.97,22.88,22.94,87684.7290640394,12.9482,12.9992,12.9482,12.9822,87684.7291
2011-07-12 11:20:00,22.94,23.0,22.93,22.98,93596.0591133005,12.9822,13.0161,12.9765,13.0048,93596.0591
2011-07-12 11:25:00,22.99,22.99,22.96,22.96,65462.50684181719,13.0105,13.0105,12.9935,12.9935,65462.5068
2011-07-12 11:30:00,22.96,23.0,22.95,22.98,99835.79638752052,12.9935,13.0161,12.9878,13.0048,99835.7964
2011-07-12 11:35:00,22.98,23.06,22.97,23.04,72249.5894909688,13.0048,13.0501,12.9992,13.0388,72249.5895
2011-07-12 11:40:00,23.04,23.11,23.04,23.06,143623.42638204707,13.0388,13.0784,13.0388,13.0501,143623.4264
2011-07-12 11:45:00,23.07,23.08,23.02,23.04,109688.013136289,13.0557,13.0614,13.0275,13.0388,109688.0131
2011-07-12 11:50:00,23.04,23.08,23.03,23.03,30322.933771209635,13.0388,13.0614,13.0331,13.0331,30322.9338
2011-07-12 11:55:00,23.03,23.08,23.03,23.06,34044.88232074439,13.0331,13.0614,13.0331,13.0501,34044.8823
2011-07-12 12:00:00,23.07,23.08,23.0,23.04,72030.65134099618,13.0557,13.0614,13.0161,13.0388,72030.6513
2011-07-12 12:05:00,23.05,23.08,23.04,23.06,87575.2599890531,13.0444,13.0614,13.0388,13.0501,87575.26
2011-07-12 12:10:00,23.06,23.07,23.01,23.02,37985.76902025178,13.0501,13.0557,13.0218,13.0275,37985.769
2011-07-12 12:15:00,23.02,23.07,23.0,23.06,87684.7290640394,13.0275,13.0557,13.0161,13.0501,87684.7291
2011-07-12 12:20:00,23.06,23.07,23.03,23.05,39080.45977011495,13.0501,13.0557,13.0331,13.0444,39080.4598
2011-07-12 12:25:00,23.04,23.05,23.03,23.03,50246.30541871922,13.0388,13.0444,13.0331,13.0331,50246.3054
2011-07-12 12:30:00,23.03,23.06,23.02,23.05,93048.71373836893,13.0331,13.0501,13.0275,13.0444,93048.7137
2011-07-12 12:35:00,23.05,23.05,22.98,22.99,87684.7290640394,13.0444,13.0444,13.0048,13.0105,87684.7291
2011-07-12 12:40:00,22.98,23.03,22.98,23.02,124466.33825944172,13.0048,13.0331,13.0048,13.0275,124466.3383
2011-07-12 12:45:00,23.02,23.05,23.0,23.01,74220.0328407225,13.0275,13.0444,13.0161,13.0218,74220.0328
2011-07-12 12:50:00,23.02,23.03,22.99,23.01,89983.57963875205,13.0275,13.0331,13.0105,13.0218,89983.5796
2011-07-12 12:55:00,23.0,23.07,23.0,23.04,102025.17788724686,13.0161,13.0557,13.0161,13.0388,102025.1779
2011-07-12 13:00:00,23.04,23.08,23.02,23.08,51559.93431855501,13.0388,13.0614,13.0275,13.0614,51559.9343
2011-07-12 13:05:00,23.07,23.15,23.07,23.15,82430.21346469622,13.0557,13.101,13.0557,13.101,82430.2135
2011-07-12 13:10:00,23.15,23.17,23.12,23.13,74657.90914066776,13.101,13.1123,13.084,13.0897,74657.9091
2011-07-12 13:15:00,23.12,23.13,23.06,23.13,69512.8626163109,13.084,13.0897,13.0501,13.0897,69512.8626
2011-07-12 13:20:00,23.12,23.14,23.11,23.13,43897.099069512864,13.084,13.0954,13.0784,13.0897,43897.0991
2011-07-12 13:25:00,23.13,23.13,23.08,23.09,60207.991242474,13.0897,13.0897,13.0614,13.0671,60207.9912
2011-07-12 13:30:00,23.09,23.16,23.08,23.16,48385.33114395184,13.0671,13.1067,13.0614,13.1067,48385.3311
2011-07-12 13:35:00,23.16,23.19,23.16,23.19,44334.97536945813,13.1067,13.1237,13.1067,13.1237,44334.9754
2011-07-12 13:40:00,23.2,23.2,23.13,23.13,50465.24356869185,13.1293,13.1293,13.0897,13.0897,50465.2436
2011-07-12 13:45:00,23.13,23.16,23.13,23.16,15106.732348111658,13.0897,13.1067,13.0897,13.1067,15106.7323
2011-07-12 13:50:00,23.16,23.16,23.13,23.14,38533.114395183366,13.1067,13.1067,13.0897,13.0954,38533.1144
2011-07-12 13:55:00,23.14,23.14,23.12,23.12,17952.928297755883,13.0954,13.0954,13.084,13.084,17952.9283
2011-07-12 14:00:00,23.12,23.19,23.1,23.18,98303.2293377121,13.084,13.1237,13.0727,13.118,98303.2293
2011-07-12 14:05:00,23.18,23.27,23.17,23.25,72249.5894909688,13.118,13.1689,13.1123,13.1576,72249.5895
2011-07-12 14:10:00,23.26,23.33,23.25,23.32,164094.14340448825,13.1633,13.2029,13.1576,13.1972,164094.1434
2011-07-12 14:15:00,23.32,23.39,23.32,23.37,109140.6677613574,13.1972,13.2368,13.1972,13.2255,109140.6678
2011-07-12 14:20:00,23.37,23.39,23.32,23.33,97865.35303776684,13.2255,13.2368,13.1972,13.2029,97865.353
2011-07-12 14:25:00,23.33,23.36,23.3,23.34,87137.38368910782,13.2029,13.2199,13.1859,13.2085,87137.3837
2011-07-12 14:30:00,23.34,23.38,23.29,23.33,160591.13300492612,13.2085,13.2312,13.1802,13.2029,160591.133
2011-07-12 14:35:00,23.33,23.34,23.27,23.28,87684.7290640394,13.2029,13.2085,13.1689,13.1746,87684.7291
2011-07-12 14:40:00,23.29,23.3,23.23,23.25,78708.26491516148,13.1802,13.1859,13.1463,13.1576,78708.2649
2011-07-12 14:45:00,23.24,23.3,23.23,23.28,61631.08921729612,13.152,13.1859,13.1463,13.1746,61631.0892
2011-07-12 14:50:00,23.28,23.31,23.24,23.26,85823.75478927203,13.1746,13.1916,13.152,13.1633,85823.7548
2011-07-12 14:55:00,23.25,23.25,23.21,23.21,34592.227695675974,13.1576,13.1576,13.135,13.135,34592.2277
2011-07-12 15:00:00,23.21,23.24,23.2,23.2,59989.05309250137,13.135,13.152,13.1293,13.1293,59989.0531
2011-07-12 15:05:00,23.2,23.24,23.19,23.21,99726.3273125342,13.1293,13.152,13.1237,13.135,99726.3273
2011-07-12 15:10:00,23.2,23.23,23.16,23.17,94800.21893814998,13.1293,13.1463,13.1067,13.1123,94800.2189
2011-07-12 15:15:00,23.16,23.22,23.16,23.18,155883.9627805145,13.1067,13.1406,13.1067,13.118,155883.9628
2011-07-12 15:20:00,23.19,23.19,23.13,23.18,93924.46633825944,13.1237,13.1237,13.0897,13.118,93924.4663
2011-07-12 15:25:00,23.18,23.18,23.09,23.15,121401.20415982486,13.118,13.118,13.0671,13.101,121401.2042
2011-07-12 15:30:00,23.16,23.18,23.15,23.16,177120.96332785988,13.1067,13.118,13.101,13.1067,177120.9633
2011-07-12 15:35:00,23.16,23.21,23.15,23.19,190366.72140120412,13.1067,13.135,13.101,13.1237,190366.7214
2011-07-12 15:40:00,23.19,23.19,23.11,23.11,111986.86371100164,13.1237,13.1237,13.0784,13.0784,111986.8637
2011-07-12 15:45:00,23.11,23.11,23.04,23.05,229118.77394636016,13.0784,13.0784,13.0388,13.0444,229118.7739
2011-07-12 15:50:00,23.05,23.08,23.04,23.04,137712.096332786,13.0444,13.0614,13.0388,13.0388,137712.0963
2011-07-12 15:55:00,23.04,23.08,23.04,23.08,336836.34373289545,13.0388,13.0614,13.0388,13.0614,336836.3437
2011-07-13 09:30:00,23.39,23.44,23.29,23.41,180733.4428024084,13.2368,13.2651,13.1802,13.2482,180733.4428
2011-07-13 09:35:00,23.41,23.48,23.4,23.43,94471.81171319104,13.2482,13.2878,13.2425,13.2595,94471.8117
2011-07-13 09:40:00,23.42,23.42,23.33,23.35,82211.27531472359,13.2538,13.2538,13.2029,13.2142,82211.2753
2011-07-13 09:45:00,23.35,23.42,23.33,23.35,76628.35249042146,13.2142,13.2538,13.2029,13.2142,76628.3525
2011-07-13 09:50:00,23.35,23.36,23.29,23.34,94033.93541324577,13.2142,13.2199,13.1802,13.2085,94033.9354
2011-07-13 09:55:00,23.33,23.33,23.27,23.29,104214.55938697318,13.2029,13.2029,13.1689,13.1802,104214.5594
2011-07-13 10:00:00,23.29,23.47,23.29,23.45,321072.79693486594,13.1802,13.2821,13.1802,13.2708,321072.7969
2011-07-13 10:05:00,23.45,23.56,23.45,23.55,215106.7323481117,13.2708,13.333,13.2708,13.3274,215106.7323
2011-07-13 10:10:00,23.55,23.59,23.52,23.58,116037.21948549536,13.3274,13.35,13.3104,13.3444,116037.2195
2011-07-13 10:15:00,23.59,23.63,23.56,23.62,125998.90530925014,13.35,13.3727,13.333,13.367,125998.9053
2011-07-13 10:20:00,23.62,23.66,23.58,23.66,92391.89928845102,13.367,13.3896,13.3444,13.3896,92391.8993
2011-07-13 10:25:00,23.66,23.67,23.6,23.62,122276.95675971538,13.3896,13.3953,13.3557,13.367,122276.9568
2011-07-13 10:30:00,23.63,23.74,23.62,23.74,217405.5829228243,13.3727,13.4349,13.367,13.4349,217405.5829
2011-07-13 10:35:00,23.73,23.79,23.71,23.73,177339.90147783252,13.4293,13.4632,13.4179,13.4293,177339.9015
2011-07-13 10:40:00,23.74,23.81,23.72,23.75,89217.29611384784,13.4349,13.4745,13.4236,13.4406,89217.2961
2011-07-13 10:45:00,23.75,23.79,23.66,23.72,123700.0547345375,13.4406,13.4632,13.3896,13.4236,123700.0547
2011-07-13 10:50:00,23.72,23.79,23.71,23.73,123371.64750957854,13.4236,13.4632,13.4179,13.4293,123371.6475
2011-07-13 10:55:00,23.73,23.82,23.71,23.81,188943.62342638205,13.4293,13.4802,13.4179,13.4745,188943.6234
2011-07-13 11:00:00,23.81,23.84,23.78,23.79,186425.8347016968,13.4745,13.4915,13.4575,13.4632,186425.8347
2011-07-13 11:05:00,23.78,23.81,23.77,23.79,80131.36288998359,13.4575,13.4745,13.4519,13.4632,80131.3629
2011-07-13 11:10:00,23.78,23.8,23.73,23.76,132567.04980842912,13.4575,13.4689,13.4293,13.4462,132567.0498
2011-07-13 11:15:00,23.76,23.81,23.74,23.76,183579.63875205256,13.4462,13.4745,13.4349,13.4462,183579.6388
2011-07-13 11:20:00,23.76,23.8,23.76,23.79,67214.01204159825,13.4462,13.4689,13.4462,13.4632,67214.012
2011-07-13 11:25:00,23.79,23.81,23.77,23.78,66228.7903667214,13.4632,13.4745,13.4519,13.4575,66228.7904
2011-07-13 11:30:00,23.78,23.78,23.72,23.77,72359.05856595511,13.4575,13.4575,13.4236,13.4519,72359.0586
2011-07-13 11:35:00,23.78,23.78,23.72,23.75,39846.74329501916,13.4575,13.4575,13.4236,13.4406,39846.7433
2011-07-13 11:40:00,23.75,23.76,23.71,23.75,87356.32183908047,13.4406,13.4462,13.4179,13.4406,87356.3218
2011-07-13 11:45:00,23.75,23.77,23.68,23.68,89655.1724137931,13.4406,13.4519,13.401,13.401,89655.1724
2011-07-13 11:50:00,23.68,23.75,23.68,23.73,53092.50136836344,13.401,13.4406,13.401,13.4293,53092.5014
2011-07-13 11:55:00,23.73,23.8,23.73,23.78,79802.95566502464,13.4293,13.4689,13.4293,13.4575,79802.9557
2011-07-13 12:00:00,23.78,23.79,23.75,23.79,179748.2211275315,13.4575,13.4632,13.4406,13.4632,179748.2211
2011-07-13 12:05:00,23.79,23.79,23.74,23.77,88669.95073891626,13.4632,13.4632,13.4349,13.4519,88669.9507
2011-07-13 12:10:00,23.78,23.79,23.75,23.77,84291.18773946361,13.4575,13.4632,13.4406,13.4519,84291.1877
2011-07-13 12:15:00,23.77,23.78,23.75,23.77,84291.18773946361,13.4519,13.4575,13.4406,13.4519,84291.1877
2011-07-13 12:20:00,23.78,23.79,23.71,23.75,192993.97920087576,13.4575,13.4632,13.4179,13.4406,192993.9792
2011-07-13 12:25:00,23.74,23.75,23.72,23.73,42255.06294471812,13.4349,13.4406,13.4236,13.4293,42255.0629
2011-07-13 12:30:00,23.74,23.74,23.69,23.69,59770.11494252874,13.4349,13.4349,13.4066,13.4066,59770.1149
2011-07-13 12:35:00,23.7,23.73,23.69,23.71,39189.92884510126,13.4123,13.4293,13.4066,13.4179,39189.9288
2011-07-13 12:40:00,23.71,23.71,23.65,23.65,197482.2112753148,13.4179,13.4179,13.384,13.384,197482.2113
2011-07-13 12:45:00,23.66,23.71,23.63,23.71,94800.21893814998,13.3896,13.4179,13.3727,13.4179,94800.2189
2011-07-13 12:50:00,23.71,23.71,23.66,23.71,98850.57471264368,13.4179,13.4179,13.3896,13.4179,98850.5747
2011-07-13 12:55:00,23.71,23.71,23.67,23.67,36781.6091954023,13.4179,13.4179,13.3953,13.3953,36781.6092
2011-07-13 13:00:00,23.67,23.69,23.61,23.62,63054.18719211823,13.3953,13.4066,13.3613,13.367,63054.1872
2011-07-13 13:05:00,23.62,23.62,23.6,23.62,66447.72851669404,13.367,13.367,13.3557,13.367,66447.7285
2011-07-13 13:10:00,23.62,23.63,23.59,23.6,107170.22441160372,13.367,13.3727,13.35,13.3557,107170.2244
2011-07-13 13:15:00,23.59,23.6,23.54,23.6,39408.86699507389,13.35,13.3557,13.3217,13.3557,39408.867
2011-07-13 13:20:00,23.6,23.6,23.58,23.6,30213.46469622332,13.3557,13.3557,13.3444,13.3557,30213.4647
2011-07-13 13:25:00,23.6,23.6,23.58,23.6,17077.175697865354,13.3557,13.3557,13.3444,13.3557,17077.1757
2011-07-13 13:30:00,23.6,23.64,23.6,23.63,36562.67104542967,13.3557,13.3783,13.3557,13.3727,36562.671
2011-07-13 13:35:00,23.63,23.66,23.6,23.65,49589.490968801314,13.3727,13.3896,13.3557,13.384,49589.491
2011-07-13 13:40:00,23.66,23.66,23.61,23.61,29337.712096332787,13.3896,13.3896,13.3613,13.3613,29337.7121
2011-07-13 13:45:00,23.6,23.61,23.55,23.56,39956.21237000547,13.3557,13.3613,13.3274,13.333,39956.2124
2011-07-13 13:50:00,23.56,23.58,23.53,23.53,95238.09523809524,13.333,13.3444,13.3161,13.3161,95238.0952
2011-07-13 13:55:00,23.53,23.58,23.53,23.56,42583.47016967706,13.3161,13.3444,13.3161,13.333,42583.4702
2011-07-13 14:00:00,23.56,23.64,23.55,23.64,104871.37383689109,13.333,13.3783,13.3274,13.3783,104871.3738
2011-07-13 14:05:00,23.65,23.67,23.64,23.64,60317.46031746032,13.384,13.3953,13.3783,13.3783,60317.4603
2011-07-13 14:10:00,23.64,23.65,23.6,23.62,125013.6836343733,13.3783,13.384,13.3557,13.367,125013.6836
2011-07-13 14:15:00,23.63,23.65,23.6,23.64,66119.32129173509,13.3727,13.384,13.3557,13.3783,66119.3213
2011-07-13 14:20:00,23.63,23.64,23.56,23.56,40941.43404488232,13.3727,13.3783,13.333,13.333,40941.434
2011-07-13 14:25:00,23.57,23.58,23.54,23.55,157525.99890530924,13.3387,13.3444,13.3217,13.3274,157525.9989
2011-07-13 14:30:00,23.55,23.56,23.52,23.53,175588.39627805146,13.3274,13.333,13.3104,13.3161,175588.3963
2011-07-13 14:35:00,23.53,23.57,23.52,23.55,69512.8626163109,13.3161,13.3387,13.3104,13.3274,69512.8626
2011-07-13 14:40:00,23.54,23.54,23.51,23.52,52983.03229337712,13.3217,13.3217,13.3048,13.3104,52983.0323
2011-07-13 14:45:00,23.51,23.54,23.51,23.54,75643.13081554462,13.3048,13.3217,13.3048,13.3217,75643.1308
2011-07-13 14:50:00,23.54,23.56,23.53,23.56,74110.56376573618,13.3217,13.333,13.3161,13.333,74110.5638
2011-07-13 14:55:00,23.56,23.57,23.54,23.54,51997.81061850028,13.333,13.3387,13.3217,13.3217,51997.8106
2011-07-13 15:00:00,23.55,23.59,23.53,23.54,181609.19540229885,13.3274,13.35,13.3161,13.3217,181609.1954
2011-07-13 15:05:00,23.53,23.54,23.49,23.5,269184.45539135195,13.3161,13.3217,13.2934,13.2991,269184.4554
2011-07-13 15:10:00,23.5,23.51,23.43,23.46,144280.24083196497,13.2991,13.3048,13.2595,13.2765,144280.2408
2011-07-13 15:15:00,23.45,23.49,23.4,23.41,120853.85878489328,13.2708,13.2934,13.2425,13.2482,120853.8588
2011-07-13 15:20:00,23.41,23.43,23.36,23.42,110673.23481116584,13.2482,13.2595,13.2199,13.2538,110673.2348
2011-07-13 15:25:00,23.41,23.43,23.38,23.38,79693.48659003832,13.2482,13.2595,13.2312,13.2312,79693.4866
2011-07-13 15:30:00,23.39,23.39,23.29,23.3,218062.3973727422,13.2368,13.2368,13.1802,13.1859,218062.3974
2011-07-13 15:35:00,23.3,23.35,23.29,23.29,169239.1899288451,13.1859,13.2142,13.1802,13.1802,169239.1899
2011-07-13 15:40:00,23.29,23.29,23.23,23.29,211056.37657361795,13.1802,13.1802,13.1463,13.1802,211056.3766
2011-07-13 15:45:00,23.3,23.31,23.25,23.29,190038.3141762452,13.1859,13.1916,13.1576,13.1802,190038.3142
2011-07-13 15:50:00,23.28,23.3,23.24,23.29,223316.91297208532,13.1746,13.1859,13.152,13.1802,223316.913
2011-07-13 15:55:00,23.3,23.31,23.28,23.31,323918.99288451014,13.1859,13.1916,13.1746,13.1916,323918.9929
2011-07-14 09:30:00,23.51,23.6,23.43,23.47,180295.56650246307,13.3048,13.3557,13.2595,13.2821,180295.5665
2011-07-14 09:35:00,23.47,23.6,23.46,23.58,336617.40558292286,13.2821,13.3557,13.2765,13.3444,336617.4056
2011-07-14 09:40:00,23.57,23.61,23.44,23.44,145046.5243568692,13.3387,13.3613,13.2651,13.2651,145046.5244
2011-07-14 09:45:00,23.43,23.43,23.32,23.37,407991.24247400113,13.2595,13.2595,13.1972,13.2255,407991.2425
2011-07-14 09:50:00,23.36,23.39,23.33,23.35,240503.55774493708,13.2199,13.2368,13.2029,13.2142,240503.5577
2011-07-14 09:55:00,23.35,23.39,23.3,23.33,178653.53037766833,13.2142,13.2368,13.1859,13.2029,178653.5304
2011-07-14 10:00:00,23.33,23.36,23.19,23.2,259332.23864258348,13.2029,13.2199,13.1237,13.1293,259332.2386
2011-07-14 10:05:00,23.2,23.23,23.15,23.19,263711.00164203614,13.1293,13.1463,13.101,13.1237,263711.0016
2011-07-14 10:10:00,23.19,23.2,23.16,23.18,195511.76792556103,13.1237,13.1293,13.1067,13.118,195511.7679
2011-07-14 10:15:00,23.18,23.19,23.1,23.17,184017.51505199785,13.118,13.1237,13.0727,13.1123,184017.5151
2011-07-14 10:20:00,23.17,23.26,23.17,23.25,170990.69512862616,13.1123,13.1633,13.1123,13.1576,170990.6951
2011-07-14 10:25:00,23.25,23.36,23.25,23.35,176902.02517788726,13.1576,13.2199,13.1576,13.2142,176902.0252
2011-07-14 10:30:00,23.35,23.35,23.21,23.23,271702.2441160372,13.2142,13.2142,13.135,13.1463,271702.2441
2011-07-14 10:35:00,23.22,23.27,23.2,23.26,123918.99288451012,13.1406,13.1689,13.1293,13.1633,123918.9929
2011-07-14 10:40:00,23.27,23.28,23.18,23.18,103119.86863711002,13.1689,13.1746,13.118,13.118,103119.8686
2011-07-14 10:45:00,23.19,23.26,23.18,23.22,238314.17624521075,13.1237,13.1633,13.118,13.1406,238314.1762
2011-07-14 10:50:00,23.21,23.21,23.12,23.14,134428.0240831965,13.135,13.135,13.084,13.0954,134428.0241
2011-07-14 10:55:00,23.14,23.15,23.08,23.11,193103.4482758621,13.0954,13.101,13.0614,13.0784,193103.4483
2011-07-14 11:00:00,23.11,23.21,23.11,23.21,101039.95621237002,13.0784,13.135,13.0784,13.135,101039.9562
2011-07-14 11:05:00,23.2,23.23,23.15,23.22,82649.15161466887,13.1293,13.1463,13.101,13.1406,82649.1516
2011-07-14 11:10:00,23.21,23.22,23.11,23.11,179091.4066776136,13.135,13.1406,13.0784,13.0784,179091.4067
2011-07-14 11:15:00,23.11,23.18,23.09,23.18,88013.13628899836,13.0784,13.118,13.0671,13.118,88013.1363
2011-07-14 11:20:00,23.19,23.19,23.14,23.15,146360.15325670497,13.1237,13.1237,13.0954,13.101,146360.1533
2011-07-14 11:25:00,23.15,23.19,23.15,23.18,80021.89381499727,13.101,13.1237,13.101,13.118,80021.8938
2011-07-14 11:30:00,23.18,23.19,23.11,23.12,133004.92610837438,13.118,13.1237,13.0784,13.084,133004.9261
2011-07-14 11:35:00,23.12,23.15,23.04,23.08,79146.14121510673,13.084,13.101,13.0388,13.0614,79146.1412
2011-07-14 11:40:00,23.07,23.17,23.06,23.13,99507.38916256158,13.0557,13.1123,13.0501,13.0897,99507.3892
2011-07-14 11:45:00,23.13,23.15,23.1,23.11,56157.6354679803,13.0897,13.101,13.0727,13.0784,56157.6355
2011-07-14 11:50:00,23.11,23.11,23.07,23.08,31198.686371100164,13.0784,13.0784,13.0557,13.0614,31198.6864
2011-07-14 11:55:00,23.07,23.16,23.07,23.16,103886.15216201424,13.0557,13.1067,13.0557,13.1067,103886.1522
2011-07-14 12:00:00,23.15,23.16,23.09,23.11,80240.8319649699,13.101,13.1067,13.0671,13.0784,80240.832
2011-07-14 12:05:00,23.11,23.18,23.11,23.14,73453.74931581829,13.0784,13.118,13.0784,13.0954,73453.7493
2011-07-14 12:10:00,23.13,23.17,23.11,23.16,42036.12479474548,13.0897,13.1123,13.0784,13.1067,42036.1248
2011-07-14 12:15:00,23.16,23.17,23.07,23.08,174274.76737821565,13.1067,13.1123,13.0557,13.0614,174274.7674
2011-07-14 12:20:00,23.08,23.08,23.03,23.05,82539.68253968254,13.0614,13.0614,13.0331,13.0444,82539.6825
2011-07-14 12:25:00,23.04,23.08,23.02,23.07,92063.49206349209,13.0388,13.0614,13.0275,13.0557,92063.4921
2011-07-14 12:30:00,23.07,23.08,23.04,23.06,161247.94745484402,13.0557,13.0614,13.0388,13.0501,161247.9475
2011-07-14 12:35:00,23.05,23.07,23.02,23.03,65681.44499178982,13.0444,13.0557,13.0275,13.0331,65681.445
2011-07-14 12:40:00,23.04,23.07,23.03,23.04,50465.24356869185,13.0388,13.0557,13.0331,13.0388,50465.2436
2011-07-14 12:45:00,23.04,23.05,22.97,22.97,45648.60426929392,13.0388,13.0444,12.9992,12.9992,45648.6043
2011-07-14 12:50:00,22.97,22.97,22.88,22.88,78489.32676518883,12.9992,12.9992,12.9482,12.9482,78489.3268
2011-07-14 12:55:00,22.89,22.93,22.86,22.92,133552.27148330596,12.9539,12.9765,12.9369,12.9709,133552.2715
2011-07-14 13:00:00,22.93,22.95,22.86,22.87,70279.14614121511,12.9765,12.9878,12.9369,12.9426,70279.1461
2011-07-14 13:05:00,22.87,22.89,22.86,22.86,72687.46579091407,12.9426,12.9539,12.9369,12.9369,72687.4658
2011-07-14 13:10:00,22.86,22.87,22.79,22.79,121729.6113847838,12.9369,12.9426,12.8973,12.8973,121729.6114
2011-07-14 13:15:00,22.78,22.8,22.75,22.75,222441.1603721949,12.8916,12.9029,12.8747,12.8747,222441.1604
2011-07-14 13:20:00,22.75,22.79,22.73,22.77,154022.98850574714,12.8747,12.8973,12.8633,12.886,154022.9885
2011-07-14 13:25:00,22.77,22.82,22.72,22.82,186316.36562671047,12.886,12.9143,12.8577,12.9143,186316.3656
2011-07-14 13:30:00,22.82,22.97,22.79,22.92,303667.21401204163,12.9143,12.9992,12.8973,12.9709,303667.214
2011-07-14 13:35:00,22.91,22.92,22.84,22.88,237547.89272030653,12.9652,12.9709,12.9256,12.9482,237547.8927
2011-07-14 13:40:00,22.88,22.95,22.87,22.9,171647.50957854406,12.9482,12.9878,12.9426,12.9595,171647.5096
2011-07-14 13:45:00,22.9,22.9,22.8,22.84,159934.3185550082,12.9595,12.9595,12.9029,12.9256,159934.3186
2011-07-14 13:50:00,22.84,22.84,22.76,22.79,89326.76518883416,12.9256,12.9256,12.8803,12.8973,89326.7652
2011-07-14 13:55:00,22.79,22.88,22.77,22.87,108593.32238642585,12.8973,12.9482,12.886,12.9426,108593.3224
2011-07-14 14:00:00,22.88,22.93,22.82,22.83,174055.82922824303,12.9482,12.9765,12.9143,12.9199,174055.8292
2011-07-14 14:05:00,22.83,22.84,22.8,22.84,46633.82594417077,12.9199,12.9256,12.9029,12.9256,46633.8259
2011-07-14 14:10:00,22.84,22.9,22.84,22.89,125013.6836343733,12.9256,12.9595,12.9256,12.9539,125013.6836
2011-07-14 14:15:00,22.88,22.92,22.85,22.85,76299.9452654625,12.9482,12.9709,12.9312,12.9312,76299.9453
2011-07-14 14:20:00,22.84,22.86,22.79,22.82,89655.1724137931,12.9256,12.9369,12.8973,12.9143,89655.1724
2011-07-14 14:25:00,22.81,22.82,22.75,22.77,87794.19813902573,12.9086,12.9143,12.8747,12.886,87794.1981
2011-07-14 14:30:00,22.77,22.82,22.76,22.77,82977.5588396278,12.886,12.9143,12.8803,12.886,82977.5588
2011-07-14 14:35:00,22.78,22.78,22.71,22.76,133442.8024083197,12.8916,12.8916,12.852,12.8803,133442.8024
2011-07-14 14:40:00,22.76,22.82,22.76,22.8,127969.34865900384,12.8803,12.9143,12.8803,12.9029,127969.3487
2011-07-14 14:45:00,22.81,22.81,22.74,22.78,258237.54789272032,12.9086,12.9086,12.869,12.8916,258237.5479
2011-07-14 14:50:00,22.78,22.84,22.77,22.8,141762.4521072797,12.8916,12.9256,12.886,12.9029,141762.4521
2011-07-14 14:55:00,22.8,22.8,22.74,22.75,117241.37931034484,12.9029,12.9029,12.869,12.8747,117241.3793
2011-07-14 15:00:00,22.75,22.77,22.74,22.75,109031.1986863711,12.8747,12.886,12.869,12.8747,109031.1987
2011-07-14 15:05:00,22.75,22.76,22.63,22.65,219376.026272578,12.8747,12.8803,12.8067,12.8181,219376.0263
2011-07-14 15:10:00,22.65,22.73,22.63,22.67,250684.18171866448,12.8181,12.8633,12.8067,12.8294,250684.1817
2011-07-14 15:15:00,22.67,22.68,22.59,22.63,205692.3918992885,12.8294,12.835,12.7841,12.8067,205692.3919
2011-07-14 15:20:00,22.64,22.71,22.63,22.64,203393.5413245758,12.8124,12.852,12.8067,12.8124,203393.5413
2011-07-14 15:25:00,22.64,22.65,22.6,22.63,100711.54898741106,12.8124,12.8181,12.7898,12.8067,100711.549
2011-07-14 15:30:00,22.64,22.69,22.62,22.68,202627.2577996716,12.8124,12.8407,12.8011,12.835,202627.2578
2011-07-14 15:35:00,22.68,22.74,22.65,22.73,152162.01423097975,12.835,12.869,12.8181,12.8633,152162.0142
2011-07-14 15:40:00,22.72,22.77,22.68,22.68,287684.7290640394,12.8577,12.886,12.835,12.835,287684.7291
2011-07-14 15:45:00,22.68,22.7,22.65,22.69,278051.4504652436,12.835,12.8464,12.8181,12.8407,278051.4505
2011-07-14 15:50:00,22.68,22.69,22.59,22.65,321839.0804597701,12.835,12.8407,12.7841,12.8181,321839.0805
2011-07-14 15:55:00,22.65,22.7,22.65,22.67,429994.5265462507,12.8181,12.8464,12.8181,12.8294,429994.5265
2011-07-15 09:30:00,22.85,23.18,22.83,23.03,643787.6299945266,12.9312,13.118,12.9199,13.0331,643787.63
2011-07-15 09:35:00,23.03,23.18,23.03,23.13,184017.51505199785,13.0331,13.118,13.0331,13.0897,184017.5151
2011-07-15 09:40:00,23.13,23.15,23.01,23.01,83743.84236453203,13.0897,13.101,13.0218,13.0218,83743.8424
2011-07-15 09:45:00,23.0,23.07,22.95,23.06,111877.39463601532,13.0161,13.0557,12.9878,13.0501,111877.3946
2011-07-15 09:50:00,23.06,23.07,22.98,23.0,91625.6157635468,13.0501,13.0557,13.0048,13.0161,91625.6158
2011-07-15 09:55:00,23.0,23.04,22.96,23.01,112534.20908593322,13.0161,13.0388,12.9935,13.0218,112534.2091
2011-07-15 10:00:00,23.01,23.21,23.01,23.08,218828.68089764644,13.0218,13.135,13.0218,13.0614,218828.6809
2011-07-15 10:05:00,23.09,23.11,23.04,23.08,108374.3842364532,13.0671,13.0784,13.0388,13.0614,108374.3842
2011-07-15 10:10:00,23.08,23.08,23.02,23.05,75095.78544061304,13.0614,13.0614,13.0275,13.0444,75095.7854
2011-07-15 10:15:00,23.08,23.08,22.93,22.94,151286.26163108923,13.0614,13.0614,12.9765,12.9822,151286.2616
2011-07-15 10:20:00,22.94,22.94,22.86,22.93,80021.89381499727,12.9822,12.9822,12.9369,12.9765,80021.8938
2011-07-15 10:25:00,22.93,22.97,22.87,22.97,79036.67214012041,12.9765,12.9992,12.9426,12.9992,79036.6721
2011-07-15 10:30:00,22.97,23.02,22.97,22.98,88888.88888888889,12.9992,13.0275,12.9992,13.0048,88888.8889
2011-07-15 10:35:00,22.97,22.98,22.92,22.96,72577.99671592776,12.9992,13.0048,12.9709,12.9935,72577.9967
2011-07-15 10:40:00,22.95,23.07,22.94,23.06,82539.68253968254,12.9878,13.0557,12.9822,13.0501,82539.6825
2011-07-15 10:45:00,23.06,23.09,23.04,23.08,109906.95128626164,13.0501,13.0671,13.0388,13.0614,109906.9513
2011-07-15 10:50:00,23.08,23.09,22.99,23.0,101915.70881226052,13.0614,13.0671,13.0105,13.0161,101915.7088
2011-07-15 10:55:00,23.0,23.0,22.91,22.97,62944.71811713191,13.0161,13.0161,12.9652,12.9992,62944.7181
2011-07-15 11:00:00,22.98,22.99,22.93,22.97,67432.95019157088,13.0048,13.0105,12.9765,12.9992,67432.9502
2011-07-15 11:05:00,22.97,23.02,22.97,22.99,83962.78051450466,12.9992,13.0275,12.9992,13.0105,83962.7805
2011-07-15 11:10:00,22.99,23.04,22.98,23.02,74329.50191570881,13.0105,13.0388,13.0048,13.0275,74329.5019
2011-07-15 11:15:00,23.01,23.07,23.01,23.02,88122.60536398468,13.0218,13.0557,13.0218,13.0275,88122.6054
2011-07-15 11:20:00,23.03,23.09,23.02,23.09,66995.07389162562,13.0331,13.0671,13.0275,13.0671,66995.0739
2011-07-15 11:25:00,23.09,23.1,23.07,23.08,82430.21346469622,13.0671,13.0727,13.0557,13.0614,82430.2135
2011-07-15 11:30:00,23.08,23.1,23.05,23.09,75862.06896551725,13.0614,13.0727,13.0444,13.0671,75862.069
2011-07-15 11:35:00,23.09,23.14,23.08,23.09,86261.6310892173,13.0671,13.0954,13.0614,13.0671,86261.6311
2011-07-15 11:40:00,23.09,23.11,23.06,23.06,57033.38806787083,13.0671,13.0784,13.0501,13.0501,57033.3881
2011-07-15 11:45:00,23.07,23.07,23.02,23.03,95238.09523809524,13.0557,13.0557,13.0275,13.0331,95238.0952
2011-07-15 11:50:00,23.03,23.07,23.03,23.04,102572.52326217844,13.0331,13.0557,13.0331,13.0388,102572.5233
2011-07-15 11:55:00,23.04,23.08,23.04,23.05,55391.351943076086,13.0388,13.0614,13.0388,13.0444,55391.3519
2011-07-15 12:00:00,23.04,23.14,23.04,23.12,196059.1133004926,13.0388,13.0954,13.0388,13.084,196059.1133
2011-07-15 12:05:00,23.12,23.15,23.08,23.12,125451.55993431856,13.084,13.101,13.0614,13.084,125451.5599
2011-07-15 12:10:00,23.12,23.15,23.11,23.13,68418.17186644774,13.084,13.101,13.0784,13.0897,68418.1719
2011-07-15 12:15:00,23.13,23.15,23.07,23.07,90530.92501368363,13.0897,13.101,13.0557,13.0557,90530.925
2011-07-15 12:20:00,23.08,23.09,23.03,23.03,124356.8691844554,13.0614,13.0671,13.0331,13.0331,124356.8692
2011-07-15 12:25:00,23.03,23.03,23.01,23.03,99178.98193760264,13.0331,13.0331,13.0218,13.0331,99178.9819
2011-07-15 12:30:00,23.03,23.05,23.01,23.01,171428.57142857145,13.0331,13.0444,13.0218,13.0218,171428.5714
2011-07-15 12:35:00,23.02,23.04,23.01,23.02,31964.96989600438,13.0275,13.0388,13.0218,13.0275,31964.9699
2011-07-15 12:40:00,23.02,23.05,22.98,22.99,40613.026819923376,13.0275,13.0444,13.0048,13.0105,40613.0268
2011-07-15 12:45:00,22.99,23.06,22.99,23.04,39518.336070060206,13.0105,13.0501,13.0105,13.0388,39518.3361
2011-07-15 12:50:00,23.05,23.07,23.03,23.03,43349.75369458128,13.0444,13.0557,13.0331,13.0331,43349.7537
2011-07-15 12:55:00,23.03,23.08,23.03,23.08,42036.12479474548,13.0331,13.0614,13.0331,13.0614,42036.1248
2011-07-15 13:00:00,23.07,23.08,23.05,23.07,30541.871921182268,13.0557,13.0614,13.0444,13.0557,30541.8719
2011-07-15 13:05:00,23.08,23.11,23.08,23.1,33825.94417077176,13.0614,13.0784,13.0614,13.0727,33825.9442
2011-07-15 13:10:00,23.11,23.11,23.08,23.1,27367.26874657909,13.0784,13.0784,13.0614,13.0727,27367.2687
2011-07-15 13:15:00,23.1,23.14,23.09,23.11,54625.06841817187,13.0727,13.0954,13.0671,13.0784,54625.0684
2011-07-15 13:20:00,23.12,23.15,23.11,23.14,38204.707170224414,13.084,13.101,13.0784,13.0954,38204.7072
2011-07-15 13:25:00,23.13,23.16,23.13,23.14,46743.29501915709,13.0897,13.1067,13.0897,13.0954,46743.295
2011-07-15 13:30:00,23.14,23.15,23.1,23.11,35139.57307060756,13.0954,13.101,13.0727,13.0784,35139.5731
2011-07-15 13:35:00,23.12,23.16,23.12,23.12,44663.38259441708,13.084,13.1067,13.084,13.084,44663.3826
2011-07-15 13:40:00,23.13,23.13,23.1,23.12,34482.75862068966,13.0897,13.0897,13.0727,13.084,34482.7586
2011-07-15 13:45:00,23.12,23.14,23.1,23.1,52764.09414340449,13.084,13.0954,13.0727,13.0727,52764.0941
2011-07-15 13:50:00,23.11,23.11,23.08,23.11,44663.38259441708,13.0784,13.0784,13.0614,13.0784,44663.3826
2011-07-15 13:55:00,23.1,23.11,23.03,23.03,96880.13136288998,13.0727,13.0784,13.0331,13.0331,96880.1314
2011-07-15 14:00:00,23.04,23.09,23.04,23.08,65353.03776683087,13.0388,13.0671,13.0388,13.0614,65353.0378
2011-07-15 14:05:00,23.08,23.1,23.07,23.08,84400.65681444992,13.0614,13.0727,13.0557,13.0614,84400.6568
2011-07-15 14:10:00,23.08,23.09,23.05,23.08,68965.51724137932,13.0614,13.0671,13.0444,13.0614,68965.5172
2011-07-15 14:15:00,23.08,23.12,23.08,23.1,46195.94964422551,13.0614,13.084,13.0614,13.0727,46195.9496
2011-07-15 14:20:00,23.09,23.1,23.07,23.08,54625.06841817187,13.0671,13.0727,13.0557,13.0614,54625.0684
2011-07-15 14:25:00,23.08,23.08,23.03,23.06,87356.32183908047,13.0614,13.0614,13.0331,13.0501,87356.3218
2011-07-15 14:30:00,23.06,23.07,23.01,23.03,112753.14723590588,13.0501,13.0557,13.0218,13.0331,112753.1472
2011-07-15 14:35:00,23.03,23.08,23.01,23.05,55938.69731800767,13.0331,13.0614,13.0218,13.0444,55938.6973
2011-07-15 14:40:00,23.06,23.08,23.04,23.08,45429.66611932129,13.0501,13.0614,13.0388,13.0614,45429.6661
2011-07-15 14:45:00,23.08,23.13,23.08,23.09,80788.17733990148,13.0614,13.0897,13.0614,13.0671,80788.1773
2011-07-15 14:50:00,23.09,23.11,23.06,23.07,76190.4761904762,13.0671,13.0784,13.0501,13.0557,76190.4762
2011-07-15 14:55:00,23.08,23.08,22.99,23.01,87903.66721401205,13.0614,13.0614,13.0105,13.0218,87903.6672
2011-07-15 15:00:00,23.0,23.04,23.0,23.02,149753.69458128078,13.0161,13.0388,13.0161,13.0275,149753.6946
2011-07-15 15:05:00,23.02,23.03,22.98,23.02,132129.17350848386,13.0275,13.0331,13.0048,13.0275,132129.1735
2011-07-15 15:10:00,23.02,23.02,22.99,23.0,87794.19813902573,13.0275,13.0275,13.0105,13.0161,87794.1981
2011-07-15 15:15:00,23.0,23.01,22.97,22.98,69074.98631636563,13.0161,13.0218,12.9992,13.0048,69074.9863
2011-07-15 15:20:00,22.98,22.98,22.97,22.98,215106.7323481117,13.0048,13.0048,12.9992,13.0048,215106.7323
2011-07-15 15:25:00,22.98,23.03,22.98,23.02,170224.41160372196,13.0048,13.0331,13.0048,13.0275,170224.4116
2011-07-15 15:30:00,23.02,23.07,23.0,23.02,227367.2687465791,13.0275,13.0557,13.0161,13.0275,227367.2687
2011-07-15 15:35:00,23.02,23.04,23.01,23.03,165298.30322933773,13.0275,13.0388,13.0218,13.0331,165298.3032
2011-07-15 15:40:00,23.03,23.06,23.0,23.06,189600.43787629995,13.0331,13.0501,13.0161,13.0501,189600.4379
2011-07-15 15:45:00,23.06,23.08,23.03,23.04,337493.1581828134,13.0501,13.0614,13.0331,13.0388,337493.1582
2011-07-15 15:50:00,23.04,23.08,23.02,23.08,230870.27914614123,13.0388,13.0614,13.0275,13.0614,230870.2791
2011-07-15 15:55:00,23.08,23.08,23.03,23.06,322824.302134647,13.0614,13.0614,13.0331,13.0501,322824.3021
2011-07-18 09:30:00,22.9,22.94,22.76,22.78,112862.61631089218,12.9595,12.9822,12.8803,12.8916,112862.6163
2011-07-18 09:35:00,22.78,22.84,22.71,22.83,105090.31198686371,12.8916,12.9256,12.852,12.9199,105090.312
2011-07-18 09:40:00,22.82,22.92,22.81,22.88,53201.97044334975,12.9143,12.9709,12.9086,12.9482,53201.9704
2011-07-18 09:45:00,22.87,22.91,22.85,22.86,132567.04980842912,12.9426,12.9652,12.9312,12.9369,132567.0498
2011-07-18 09:50:00,22.86,22.87,22.78,22.78,103119.86863711002,12.9369,12.9426,12.8916,12.8916,103119.8686
2011-07-18 09:55:00,22.77,22.79,22.68,22.71,119321.29173508484,12.886,12.8973,12.835,12.852,119321.2917
2011-07-18 10:00:00,22.71,22.74,22.63,22.65,156540.7772304324,12.852,12.869,12.8067,12.8181,156540.7772
2011-07-18 10:05:00,22.64,22.65,22.55,22.6,179091.4066776136,12.8124,12.8181,12.7615,12.7898,179091.4067
2011-07-18 10:10:00,22.6,22.66,22.55,22.62,124575.80733442804,12.7898,12.8237,12.7615,12.8011,124575.8073
2011-07-18 10:15:00,22.62,22.72,22.61,22.7,100383.14176245211,12.8011,12.8577,12.7954,12.8464,100383.1418
2011-07-18 10:20:00,22.7,22.79,22.69,22.76,56157.6354679803,12.8464,12.8973,12.8407,12.8803,56157.6355
2011-07-18 10:25:00,22.76,22.76,22.69,22.75,169677.06622879038,12.8803,12.8803,12.8407,12.8747,169677.0662
2011-07-18 10:30:00,22.75,22.76,22.67,22.67,128188.28680897648,12.8747,12.8803,12.8294,12.8294,128188.2868
2011-07-18 10:35:00,22.68,22.76,22.68,22.69,128188.28680897648,12.835,12.8803,12.835,12.8407,128188.2868
2011-07-18 10:40:00,22.68,22.74,22.66,22.74,81554.46086480569,12.835,12.869,12.8237,12.869,81554.4609
2011-07-18 10:45:00,22.74,22.74,22.69,22.71,54734.53749315818,12.869,12.869,12.8407,12.852,54734.5375
2011-07-18 10:50:00,22.71,22.72,22.56,22.57,164860.42692939244,12.852,12.8577,12.7671,12.7728,164860.4269
2011-07-18 10:55:00,22.56,22.68,22.55,22.65,117460.31746031748,12.7671,12.835,12.7615,12.8181,117460.3175
2011-07-18 11:00:00,22.66,22.76,22.65,22.74,211603.7219485496,12.8237,12.8803,12.8181,12.869,211603.7219
2011-07-18 11:05:00,22.74,22.82,22.73,22.78,144718.11713191023,12.869,12.9143,12.8633,12.8916,144718.1171
2011-07-18 11:10:00,22.79,22.82,22.77,22.8,149206.3492063492,12.8973,12.9143,12.886,12.9029,149206.3492
2011-07-18 11:15:00,22.8,22.84,22.8,22.82,88779.41981390258,12.9029,12.9256,12.9029,12.9143,88779.4198
2011-07-18 11:20:00,22.83,22.86,22.79,22.81,58128.07881773399,12.9199,12.9369,12.8973,12.9086,58128.0788
2011-07-18 11:25:00,22.81,22.88,22.81,22.84,93267.65188834154,12.9086,12.9482,12.9086,12.9256,93267.6519
2011-07-18 11:30:00,22.83,22.85,22.79,22.82,90640.39408866996,12.9199,12.9312,12.8973,12.9143,90640.3941
2011-07-18 11:35:00,22.82,22.82,22.76,22.81,71811.71319102353,12.9143,12.9143,12.8803,12.9086,71811.7132
2011-07-18 11:40:00,22.8,22.81,22.75,22.79,111001.6420361248,12.9029,12.9086,12.8747,12.8973,111001.642
2011-07-18 11:45:00,22.78,22.84,22.74,22.75,77613.57416529831,12.8916,12.9256,12.869,12.8747,77613.5742
2011-07-18 11:50:00,22.76,22.76,22.72,22.73,53639.84674329502,12.8803,12.8803,12.8577,12.8633,53639.8467
2011-07-18 11:55:00,22.73,22.76,22.7,22.74,55172.41379310345,12.8633,12.8803,12.8464,12.869,55172.4138
2011-07-18 12:00:00,22.74,22.79,22.73,22.76,57252.32621784346,12.869,12.8973,12.8633,12.8803,57252.3262
2011-07-18 12:05:00,22.76,22.77,22.71,22.74,68637.11001642037,12.8803,12.886,12.852,12.869,68637.11
2011-07-18 12:10:00,22.74,22.82,22.74,22.81,42583.47016967706,12.869,12.9143,12.869,12.9086,42583.4702
2011-07-18 12:15:00,22.81,22.83,22.79,22.81,55281.88286808976,12.9086,12.9199,12.8973,12.9086,55281.8829
2011-07-18 12:20:00,22.81,22.81,22.77,22.79,62616.310892172965,12.9086,12.9086,12.886,12.8973,62616.3109
2011-07-18 12:25:00,22.78,22.83,22.77,22.79,97427.47673782158,12.8916,12.9199,12.886,12.8973,97427.4767
2011-07-18 12:30:00,22.81,22.82,22.77,22.82,62506.84181718665,12.9086,12.9143,12.886,12.9143,62506.8418
2011-07-18 12:35:00,22.82,22.86,22.81,22.85,52107.27969348659,12.9143,12.9369,12.9086,12.9312,52107.2797
2011-07-18 12:40:00,22.85,22.86,22.82,22.82,39189.92884510126,12.9312,12.9369,12.9143,12.9143,39189.9288
2011-07-18 12:45:00,22.83,22.83,22.78,22.82,64696.223316912976,12.9199,12.9199,12.8916,12.9143,64696.2233
2011-07-18 12:50:00,22.82,22.84,22.81,22.82,46414.88779419814,12.9143,12.9256,12.9086,12.9143,46414.8878
2011-07-18 12:55:00,22.83,22.89,22.83,22.88,64915.161466885605,12.9199,12.9539,12.9199,12.9482,64915.1615
2011-07-18 13:00:00,22.89,22.89,22.84,22.84,67214.01204159825,12.9539,12.9539,12.9256,12.9256,67214.012
2011-07-18 13:05:00,22.85,22.86,22.84,22.86,46195.94964422551,12.9312,12.9369,12.9256,12.9369,46195.9496
2011-07-18 13:10:00,22.86,22.88,22.86,22.86,56486.04269293925,12.9369,12.9482,12.9369,12.9369,56486.0427
2011-07-18 13:15:00,22.86,22.86,22.82,22.85,39518.336070060206,12.9369,12.9369,12.9143,12.9312,39518.3361
2011-07-18 13:20:00,22.84,22.86,22.8,22.81,84948.0021893815,12.9256,12.9369,12.9029,12.9086,84948.0022
2011-07-18 13:25:00,22.81,22.86,22.8,22.86,81444.99178981938,12.9086,12.9369,12.9029,12.9369,81444.9918
2011-07-18 13:30:00,22.86,22.87,22.85,22.85,90859.3322386426,12.9369,12.9426,12.9312,12.9312,90859.3322
2011-07-18 13:35:00,22.86,22.88,22.84,22.86,126655.71975916805,12.9369,12.9482,12.9256,12.9369,126655.7198
2011-07-18 13:40:00,22.86,22.88,22.86,22.86,149315.81828133552,12.9369,12.9482,12.9369,12.9369,149315.8183
2011-07-18 13:45:00,22.86,22.92,22.86,22.89,71921.18226600986,12.9369,12.9709,12.9369,12.9539,71921.1823
2011-07-18 13:50:00,22.89,22.92,22.86,22.92,49698.96004378763,12.9539,12.9709,12.9369,12.9709,49698.96
2011-07-18 13:55:00,22.92,22.97,22.89,22.95,71264.36781609195,12.9709,12.9992,12.9539,12.9878,71264.3678
2011-07-18 14:00:00,22.94,22.95,22.89,22.9,46086.48056923919,12.9822,12.9878,12.9539,12.9595,46086.4806
2011-07-18 14:05:00,22.9,22.93,22.89,22.93,65134.09961685824,12.9595,12.9765,12.9539,12.9765,65134.0996
2011-07-18 14:10:00,22.93,22.95,22.9,22.91,69403.39354132458,12.9765,12.9878,12.9595,12.9652,69403.3935
2011-07-18 14:15:00,22.91,22.91,22.86,22.87,134537.49315818283,12.9652,12.9652,12.9369,12.9426,134537.4932
2011-07-18 14:20:00,22.86,22.87,22.81,22.82,233497.5369458128,12.9369,12.9426,12.9086,12.9143,233497.5369
2011-07-18 14:25:00,22.82,22.86,22.81,22.84,69950.73891625616,12.9143,12.9369,12.9086,12.9256,69950.7389
2011-07-18 14:30:00,22.84,22.86,22.8,22.8,88232.07443897099,12.9256,12.9369,12.9029,12.9029,88232.0744
2011-07-18 14:35:00,22.8,22.85,22.8,22.85,49917.898193760266,12.9029,12.9312,12.9029,12.9312,49917.8982
2011-07-18 14:40:00,22.84,22.88,22.84,22.88,71264.36781609195,12.9256,12.9482,12.9256,12.9482,71264.3678
2011-07-18 14:45:00,22.88,22.88,22.84,22.86,101696.7706622879,12.9482,12.9482,12.9256,12.9369,101696.7707
2011-07-18 14:50:00,22.87,22.89,22.86,22.88,57142.857142857145,12.9426,12.9539,12.9369,12.9482,57142.8571
2011-07-18 14:55:00,22.89,22.94,22.86,22.94,95347.56431308156,12.9539,12.9822,12.9369,12.9822,95347.5643
2011-07-18 15:00:00,22.94,22.98,22.92,22.94,203174.6031746032,12.9822,13.0048,12.9709,12.9822,203174.6032
2011-07-18 15:05:00,22.94,22.94,22.88,22.89,91297.20853858785,12.9822,12.9822,12.9482,12.9539,91297.2085
2011-07-18 15:10:00,22.9,22.91,22.87,22.89,121839.08045977012,12.9595,12.9652,12.9426,12.9539,121839.0805
2011-07-18 15:15:00,22.89,22.94,22.89,22.92,71702.24411603723,12.9539,12.9822,12.9539,12.9709,71702.2441
2011-07-18 15:20:00,22.92,22.93,22.86,22.9,92172.96113847838,12.9709,12.9765,12.9369,12.9595,92172.9611
2011-07-18 15:25:00,22.9,22.92,22.87,22.91,133442.8024083197,12.9595,12.9709,12.9426,12.9652,133442.8024
2011-07-18 15:30:00,22.91,22.96,22.89,22.9,161247.94745484402,12.9652,12.9935,12.9539,12.9595,161247.9475
2011-07-18 15:35:00,22.91,22.94,22.88,22.94,157088.12260536398,12.9652,12.9822,12.9482,12.9822,157088.1226
2011-07-18 15:40:00,22.93,22.95,22.88,22.9,230541.87192118223,12.9765,12.9878,12.9482,12.9595,230541.8719
2011-07-18 15:45:00,22.88,22.94,22.88,22.92,178434.59222769568,12.9482,12.9822,12.9482,12.9709,178434.5922
2011-07-18 15:50:00,22.91,22.97,22.91,22.95,254296.66119321293,12.9652,12.9992,12.9652,12.9878,254296.6612
2011-07-18 15:55:00,22.95,22.98,22.93,22.94,375041.0509031199,12.9878,13.0048,12.9765,12.9822,375041.0509
2011-07-19 09:30:00,23.18,23.29,23.13,23.29,159277.5041050903,13.118,13.1802,13.0897,13.1802,159277.5041
2011-07-19 09:35:00,23.29,23.33,23.16,23.18,403612.4794745485,13.1802,13.2029,13.1067,13.118,403612.4795
2011-07-19 09:40:00,23.18,23.27,23.16,23.27,173070.6075533662,13.118,13.1689,13.1067,13.1689,173070.6076
2011-07-19 09:45:00,23.27,23.29,23.21,23.27,156321.8390804598,13.1689,13.1802,13.135,13.1689,156321.8391
2011-07-19 09:50:00,23.27,23.46,23.27,23.46,133990.14778325125,13.1689,13.2765,13.1689,13.2765,133990.1478
2011-07-19 09:55:00,23.46,23.48,23.36,23.38,92063.49206349209,13.2765,13.2878,13.2199,13.2312,92063.4921
2011-07-19 10:00:00,23.38,23.46,23.37,23.45,69512.8626163109,13.2312,13.2765,13.2255,13.2708,69512.8626
2011-07-19 10:05:00,23.45,23.48,23.41,23.46,142857.14285714287,13.2708,13.2878,13.2482,13.2765,142857.1429
2011-07-19 10:10:00,23.46,23.48,23.41,23.45,136726.87465790915,13.2765,13.2878,13.2482,13.2708,136726.8747
2011-07-19 10:15:00,23.44,23.5,23.44,23.49,67104.54296661193,13.2651,13.2991,13.2651,13.2934,67104.543
2011-07-19 10:20:00,23.49,23.5,23.44,23.45,32074.438970990697,13.2934,13.2991,13.2651,13.2708,32074.439
2011-07-19 10:25:00,23.45,23.48,23.41,23.42,115927.75041050903,13.2708,13.2878,13.2482,13.2538,115927.7504
2011-07-19 10:30:00,23.41,23.44,23.39,23.39,73782.15654077723,13.2482,13.2651,13.2368,13.2368,73782.1565
2011-07-19 10:35:00,23.39,23.45,23.39,23.42,36891.07827038861,13.2368,13.2708,13.2368,13.2538,36891.0783
2011-07-19 10:40:00,23.42,23.44,23.4,23.44,31964.96989600438,13.2538,13.2651,13.2425,13.2651,31964.9699
2011-07-19 10:45:00,23.44,23.46,23.4,23.41,102353.5851122058,13.2651,13.2765,13.2425,13.2482,102353.5851
2011-07-19 10:50:00,23.42,23.42,23.37,23.39,159824.8494800219,13.2538,13.2538,13.2255,13.2368,159824.8495
2011-07-19 10:55:00,23.39,23.39,23.29,23.35,107717.56978653531,13.2368,13.2368,13.1802,13.2142,107717.5698
2011-07-19 11:00:00,23.36,23.39,23.33,23.34,42474.00109469075,13.2199,13.2368,13.2029,13.2085,42474.0011
2011-07-19 11:05:00,23.34,23.38,23.32,23.36,104105.09031198687,13.2085,13.2312,13.1972,13.2199,104105.0903
2011-07-19 11:10:00,23.36,23.37,23.35,23.37,54734.53749315818,13.2199,13.2255,13.2142,13.2255,54734.5375
2011-07-19 11:15:00,23.36,23.39,23.36,23.37,77175.69786535304,13.2199,13.2368,13.2199,13.2255,77175.6979
2011-07-19 11:20:00,23.37,23.38,23.33,23.33,47728.51669403394,13.2255,13.2312,13.2029,13.2029,47728.5167
2011-07-19 11:25:00,23.33,23.36,23.33,23.34,60536.39846743296,13.2029,13.2199,13.2029,13.2085,60536.3985
2011-07-19 11:30:00,23.33,23.36,23.32,23.33,116365.62671045432,13.2029,13.2199,13.1972,13.2029,116365.6267
2011-07-19 11:35:00,23.33,23.33,23.2,23.22,107717.56978653531,13.2029,13.2029,13.1293,13.1406,107717.5698
2011-07-19 11:40:00,23.21,23.25,23.18,23.24,78817.73399014778,13.135,13.1576,13.118,13.152,78817.734
2011-07-19 11:45:00,23.24,23.29,23.23,23.28,102134.64696223318,13.152,13.1802,13.1463,13.1746,102134.647
2011-07-19 11:50:00,23.29,23.33,23.28,23.28,39956.21237000547,13.1802,13.2029,13.1746,13.1746,39956.2124
2011-07-19 11:55:00,23.29,23.29,23.21,23.25,67761.35741652983,13.1802,13.1802,13.135,13.1576,67761.3574
2011-07-19 12:00:00,23.25,23.3,23.25,23.25,57142.857142857145,13.1576,13.1859,13.1576,13.1576,57142.8571
2011-07-19 12:05:00,23.25,23.25,23.21,23.22,50465.24356869185,13.1576,13.1576,13.135,13.1406,50465.2436
2011-07-19 12:10:00,23.21,23.22,23.2,23.21,40284.61959496442,13.135,13.1406,13.1293,13.135,40284.6196
2011-07-19 12:15:00,23.21,23.28,23.21,23.28,87246.85276409415,13.135,13.1746,13.135,13.1746,87246.8528
2011-07-19 12:20:00,23.28,23.28,23.25,23.25,41160.37219485496,13.1746,13.1746,13.1576,13.1576,41160.3722
2011-07-19 12:25:00,23.24,23.24,23.18,23.22,70935.96059113301,13.152,13.152,13.118,13.1406,70935.9606
2011-07-19 12:30:00,23.22,23.26,23.21,23.25,84510.12588943624,13.1406,13.1633,13.135,13.1576,84510.1259
2011-07-19 12:35:00,23.25,23.26,23.19,23.2,175697.86535303778,13.1576,13.1633,13.1237,13.1293,175697.8654
2011-07-19 12:40:00,23.21,23.21,23.13,23.18,97974.82211275316,13.135,13.135,13.0897,13.118,97974.8221
2011-07-19 12:45:00,23.18,23.18,23.11,23.13,70169.67706622879,13.118,13.118,13.0784,13.0897,70169.6771
2011-07-19 12:50:00,23.12,23.18,23.12,23.13,54077.72304324029,13.084,13.118,13.084,13.0897,54077.723
2011-07-19 12:55:00,23.13,23.14,23.12,23.14,29994.526546250687,13.0897,13.0954,13.084,13.0954,29994.5265
2011-07-19 13:00:00,23.14,23.15,23.13,23.13,19704.433497536946,13.0954,13.101,13.0897,13.0897,19704.4335
2011-07-19 13:05:00,23.13,23.13,23.09,23.1,81007.11548987411,13.0897,13.0897,13.0671,13.0727,81007.1155
2011-07-19 13:10:00,23.11,23.13,23.08,23.12,44663.38259441708,13.0784,13.0897,13.0614,13.084,44663.3826
2011-07-19 13:15:00,23.12,23.18,23.11,23.17,55500.8210180624,13.084,13.118,13.0784,13.1123,55500.821
2011-07-19 13:20:00,23.17,23.2,23.16,23.18,39080.45977011495,13.1123,13.1293,13.1067,13.118,39080.4598
2011-07-19 13:25:00,23.18,23.19,23.18,23.18,96223.31691297208,13.118,13.1237,13.118,13.118,96223.3169
2011-07-19 13:30:00,23.19,23.25,23.18,23.22,153804.0503557745,13.1237,13.1576,13.118,13.1406,153804.0504
2011-07-19 13:35:00,23.22,23.3,23.19,23.29,140558.29228243022,13.1406,13.1859,13.1237,13.1802,140558.2923
2011-07-19 13:40:00,23.29,23.39,23.27,23.38,211056.37657361795,13.1802,13.2368,13.1689,13.2312,211056.3766
2011-07-19 13:45:00,23.37,23.37,23.31,23.34,143623.42638204707,13.2255,13.2255,13.1916,13.2085,143623.4264
2011-07-19 13:50:00,23.34,23.39,23.33,23.37,71264.36781609195,13.2085,13.2368,13.2029,13.2255,71264.3678
2011-07-19 13:55:00,23.36,23.39,23.35,23.36,89764.64148877942,13.2199,13.2368,13.2142,13.2199,89764.6415
2011-07-19 14:00:00,23.36,23.37,23.32,23.34,111111.11111111112,13.2199,13.2255,13.1972,13.2085,111111.1111
2011-07-19 14:05:00,23.33,23.35,23.3,23.35,76847.29064039409,13.2029,13.2142,13.1859,13.2142,76847.2906
2011-07-19 14:10:00,23.34,23.38,23.31,23.31,105418.71921182268,13.2085,13.2312,13.1916,13.1916,105418.7192
2011-07-19 14:15:00,23.32,23.32,23.23,23.25,153147.2359058566,13.1972,13.1972,13.1463,13.1576,153147.2359
2011-07-19 14:20:00,23.25,23.26,23.21,23.22,81335.52271483306,13.1576,13.1633,13.135,13.1406,81335.5227
2011-07-19 14:25:00,23.23,23.29,23.22,23.28,53201.97044334975,13.1463,13.1802,13.1406,13.1746,53201.9704
2011-07-19 14:30:00,23.29,23.29,23.26,23.26,41379.31034482759,13.1802,13.1802,13.1633,13.1633,41379.3103
2011-07-19 14:35:00,23.26,23.28,23.25,23.26,43787.62999452655,13.1633,13.1746,13.1576,13.1633,43787.63
2011-07-19 14:40:00,23.27,23.3,23.26,23.29,80788.17733990148,13.1689,13.1859,13.1633,13.1802,80788.1773
2011-07-19 14:45:00,23.28,23.37,23.28,23.36,163984.67432950193,13.1746,13.2255,13.1746,13.2199,163984.6743
2011-07-19 14:50:00,23.36,23.38,23.34,23.34,175588.39627805146,13.2199,13.2312,13.2085,13.2085,175588.3963
2011-07-19 14:55:00,23.34,23.34,23.3,23.31,92720.30651340996,13.2085,13.2085,13.1859,13.1916,92720.3065
2011-07-19 15:00:00,23.3,23.32,23.29,23.31,120963.3278598796,13.1859,13.1972,13.1802,13.1916,120963.3279
2011-07-19 15:05:00,23.32,23.33,23.29,23.3,124028.46195949645,13.1972,13.2029,13.1802,13.1859,124028.462
2011-07-19 15:10:00,23.29,23.3,23.28,23.28,102244.11603721949,13.1802,13.1859,13.1746,13.1746,102244.116
2011-07-19 15:15:00,23.28,23.33,23.27,23.3,229447.1811713191,13.1746,13.2029,13.1689,13.1859,229447.1812
2011-07-19 15:20:00,23.29,23.33,23.29,23.33,127969.34865900384,13.1802,13.2029,13.1802,13.2029,127969.3487
2011-07-19 15:25:00,23.33,23.34,23.31,23.34,97208.53858784892,13.2029,13.2085,13.1916,13.2085,97208.5386
2011-07-19 15:30:00,23.33,23.37,23.32,23.37,184017.51505199785,13.2029,13.2255,13.1972,13.2255,184017.5151
2011-07-19 15:35:00,23.36,23.39,23.33,23.38,154570.33388067872,13.2199,13.2368,13.2029,13.2312,154570.3339
2011-07-19 15:40:00,23.38,23.39,23.36,23.37,127422.00328407226,13.2312,13.2368,13.2199,13.2255,127422.0033
2011-07-19 15:45:00,23.37,23.39,23.36,23.39,206677.6135741653,13.2255,13.2368,13.2199,13.2368,206677.6136
2011-07-19 15:50:00,23.38,23.43,23.38,23.41,257252.32621784348,13.2312,13.2595,13.2312,13.2482,257252.3262
2011-07-19 15:55:00,23.41,23.42,23.4,23.41,464805.6923918993,13.2482,13.2538,13.2425,13.2482,464805.6924
2011-07-20 09:30:00,23.59,23.65,23.48,23.52,110344.8275862069,13.35,13.384,13.2878,13.3104,110344.8276
2011-07-20 09:35:00,23.51,23.59,23.49,23.58,195621.2370005473,13.3048,13.35,13.2934,13.3444,195621.237
2011-07-20 09:40:00,23.58,23.58,23.5,23.57,161029.00930487138,13.3444,13.3444,13.2991,13.3387,161029.0093
2011-07-20 09:45:00,23.57,23.6,23.5,23.6,144061.30268199235,13.3387,13.3557,13.2991,13.3557,144061.3027
2011-07-20 09:50:00,23.6,23.6,23.49,23.49,120415.982484948,13.3557,13.3557,13.2934,13.2934,120415.9825
2011-07-20 09:55:00,23.5,23.54,23.48,23.5,193869.73180076628,13.2991,13.3217,13.2878,13.2991,193869.7318
2011-07-20 10:00:00,23.5,23.6,23.47,23.55,172194.85495347565,13.2991,13.3557,13.2821,13.3274,172194.855
2011-07-20 10:05:00,23.55,23.61,23.51,23.6,102900.9304871374,13.3274,13.3613,13.3048,13.3557,102900.9305
2011-07-20 10:10:00,23.6,23.63,23.55,23.56,79474.54844006569,13.3557,13.3727,13.3274,13.333,79474.5484
2011-07-20 10:15:00,23.57,23.58,23.5,23.57,85166.94033935413,13.3387,13.3444,13.2991,13.3387,85166.9403
2011-07-20 10:20:00,23.58,23.6,23.54,23.59,79255.61029009306,13.3444,13.3557,13.3217,13.35,79255.6103
2011-07-20 10:25:00,23.57,23.65,23.56,23.65,117788.7246852764,13.3387,13.384,13.333,13.384,117788.7247
2011-07-20 10:30:00,23.64,23.7,23.52,23.64,297099.06951286265,13.3783,13.4123,13.3104,13.3783,297099.0695
2011-07-20 10:35:00,23.64,23.64,23.57,23.63,110782.70388615216,13.3783,13.3783,13.3387,13.3727,110782.7039
2011-07-20 10:40:00,23.63,23.66,23.6,23.65,134318.55500821018,13.3727,13.3896,13.3557,13.384,134318.555
2011-07-20 10:45:00,23.65,23.67,23.6,23.61,53749.315818281335,13.384,13.3953,13.3557,13.3613,53749.3158
2011-07-20 10:50:00,23.62,23.62,23.58,23.61,128735.63218390803,13.367,13.367,13.3444,13.3613,128735.6322
2011-07-20 10:55:00,23.61,23.63,23.57,23.62,169567.59715380406,13.3613,13.3727,13.3387,13.367,169567.5972
2011-07-20 11:00:00,23.62,23.62,23.59,23.6,119321.29173508484,13.367,13.367,13.35,13.3557,119321.2917
2011-07-20 11:05:00,23.6,23.65,23.6,23.62,53201.97044334975,13.3557,13.384,13.3557,13.367,53201.9704
2011-07-20 11:10:00,23.62,23.66,23.61,23.65,47290.640394088674,13.367,13.3896,13.3613,13.384,47290.6404
2011-07-20 11:15:00,23.65,23.69,23.64,23.67,60536.39846743296,13.384,13.4066,13.3783,13.3953,60536.3985
2011-07-20 11:20:00,23.68,23.68,23.6,23.62,88122.60536398468,13.401,13.401,13.3557,13.367,88122.6054
2011-07-20 11:25:00,23.62,23.63,23.59,23.6,34373.28954570334,13.367,13.3727,13.35,13.3557,34373.2895
2011-07-20 11:30:00,23.6,23.61,23.57,23.6,98193.7602627258,13.3557,13.3613,13.3387,13.3557,98193.7603
2011-07-20 11:35:00,23.6,23.64,23.58,23.59,55391.351943076086,13.3557,13.3783,13.3444,13.35,55391.3519
2011-07-20 11:40:00,23.58,23.66,23.58,23.61,60207.991242474,13.3444,13.3896,13.3444,13.3613,60207.9912
2011-07-20 11:45:00,23.61,23.61,23.52,23.54,54406.13026819924,13.3613,13.3613,13.3104,13.3217,54406.1303
2011-07-20 11:50:00,23.54,23.61,23.53,23.61,56814.44991789819,13.3217,13.3613,13.3161,13.3613,56814.4499
2011-07-20 11:55:00,23.61,23.63,23.58,23.61,63929.93979200876,13.3613,13.3727,13.3444,13.3613,63929.9398
2011-07-20 12:00:00,23.61,23.63,23.6,23.61,33935.41324575808,13.3613,13.3727,13.3557,13.3613,33935.4132
2011-07-20 12:05:00,23.61,23.61,23.58,23.58,17515.05199781062,13.3613,13.3613,13.3444,13.3444,17515.052
2011-07-20 12:10:00,23.59,23.62,23.56,23.61,25396.8253968254,13.35,13.367,13.333,13.3613,25396.8254
2011-07-20 12:15:00,23.61,23.62,23.56,23.6,145374.93158182813,13.3613,13.367,13.333,13.3557,145374.9316
2011-07-20 12:20:00,23.59,23.6,23.52,23.56,115818.28133552273,13.35,13.3557,13.3104,13.333,115818.2813
2011-07-20 12:25:00,23.56,23.59,23.55,23.55,41379.31034482759,13.333,13.35,13.3274,13.3274,41379.3103
2011-07-20 12:30:00,23.54,23.55,23.48,23.49,83087.02791461413,13.3217,13.3274,13.2878,13.2934,83087.0279
2011-07-20 12:35:00,23.48,23.51,23.47,23.48,51122.05801860974,13.2878,13.3048,13.2821,13.2878,51122.058
2011-07-20 12:40:00,23.47,23.5,23.46,23.47,49151.61466885605,13.2821,13.2991,13.2765,13.2821,49151.6147
2011-07-20 12:45:00,23.47,23.49,23.45,23.47,60864.8056923919,13.2821,13.2934,13.2708,13.2821,60864.8057
2011-07-20 12:50:00,23.47,23.52,23.47,23.52,21565.407772304326,13.2821,13.3104,13.2821,13.3104,21565.4078
2011-07-20 12:55:00,23.51,23.52,23.49,23.51,35796.38752052545,13.3048,13.3104,13.2934,13.3048,35796.3875
2011-07-20 13:00:00,23.51,23.52,23.49,23.52,26491.51614668856,13.3048,13.3104,13.2934,13.3104,26491.5161
2011-07-20 13:05:00,23.52,23.53,23.5,23.5,40722.49589490969,13.3104,13.3161,13.2991,13.2991,40722.4959
2011-07-20 13:10:00,23.5,23.52,23.5,23.5,21018.06239737274,13.2991,13.3104,13.2991,13.2991,21018.0624
2011-07-20 13:15:00,23.5,23.5,23.48,23.5,23207.44389709907,13.2991,13.2991,13.2878,13.2991,23207.4439
2011-07-20 13:20:00,23.5,23.55,23.5,23.55,31527.09359605912,13.2991,13.3274,13.2991,13.3274,31527.0936
2011-07-20 13:25:00,23.54,23.6,23.54,23.59,38314.17624521073,13.3217,13.3557,13.3217,13.35,38314.1762
2011-07-20 13:30:00,23.6,23.6,23.56,23.57,54296.66119321292,13.3557,13.3557,13.333,13.3387,54296.6612
2011-07-20 13:35:00,23.57,23.61,23.56,23.61,28899.83579638752,13.3387,13.3613,13.333,13.3613,28899.8358
2011-07-20 13:40:00,23.6,23.61,23.58,23.6,34701.69677066229,13.3557,13.3613,13.3444,13.3557,34701.6968
2011-07-20 13:45:00,23.61,23.62,23.6,23.61,17296.113847837987,13.3613,13.367,13.3557,13.3613,17296.1138
2011-07-20 13:50:00,23.62,23.63,23.61,23.63,32731.2534209086,13.367,13.3727,13.3613,13.3727,32731.2534
2011-07-20 13:55:00,23.63,23.65,23.61,23.62,30103.995621237,13.3727,13.384,13.3613,13.367,30103.9956
2011-07-20 14:00:00,23.63,23.63,23.6,23.63,27367.26874657909,13.3727,13.3727,13.3557,13.3727,27367.2687
2011-07-20 14:05:00,23.63,23.63,23.6,23.63,42583.47016967706,13.3727,13.3727,13.3557,13.3727,42583.4702
2011-07-20 14:10:00,23.63,23.65,23.6,23.62,40284.61959496442,13.3727,13.384,13.3557,13.367,40284.6196
2011-07-20 14:15:00,23.63,23.65,23.62,23.63,25396.8253968254,13.3727,13.384,13.367,13.3727,25396.8254
2011-07-20 14:20:00,23.63,23.65,23.63,23.64,21893.814997263275,13.3727,13.384,13.3727,13.3783,21893.815
2011-07-20 14:25:00,23.64,23.66,23.64,23.66,35905.85659551177,13.3783,13.3896,13.3783,13.3896,35905.8566
2011-07-20 14:30:00,23.65,23.66,23.63,23.64,27695.675971538043,13.384,13.3896,13.3727,13.3783,27695.676
2011-07-20 14:35:00,23.64,23.65,23.62,23.63,25615.76354679803,13.3783,13.384,13.367,13.3727,25615.7635
2011-07-20 14:40:00,23.63,23.65,23.61,23.63,72577.99671592776,13.3727,13.384,13.3613,13.3727,72577.9967
2011-07-20 14:45:00,23.63,23.64,23.53,23.53,71811.71319102353,13.3727,13.3783,13.3161,13.3161,71811.7132
2011-07-20 14:50:00,23.53,23.58,23.53,23.56,58565.95511767926,13.3161,13.3444,13.3161,13.333,58565.9551
2011-07-20 14:55:00,23.57,23.58,23.53,23.57,27367.26874657909,13.3387,13.3444,13.3161,13.3387,27367.2687
2011-07-20 15:00:00,23.58,23.59,23.55,23.55,37438.4236453202,13.3444,13.35,13.3274,13.3274,37438.4236
2011-07-20 15:05:00,23.55,23.58,23.55,23.58,49370.552818828684,13.3274,13.3444,13.3274,13.3444,49370.5528
2011-07-20 15:10:00,23.58,23.59,23.53,23.53,63492.06349206349,13.3444,13.35,13.3161,13.3161,63492.0635
2011-07-20 15:15:00,23.54,23.56,23.53,23.55,23426.382047071704,13.3217,13.333,13.3161,13.3274,23426.382
2011-07-20 15:20:00,23.55,23.56,23.51,23.51,48932.67651888342,13.3274,13.333,13.3048,13.3048,48932.6765
2011-07-20 15:25:00,23.52,23.55,23.5,23.53,47837.985769020255,13.3104,13.3274,13.2991,13.3161,47837.9858
2011-07-20 15:30:00,23.53,23.57,23.51,23.56,127531.47235905858,13.3161,13.3387,13.3048,13.333,127531.4724
2011-07-20 15:35:00,23.56,23.58,23.55,23.58,76299.9452654625,13.333,13.3444,13.3274,13.3444,76299.9453
2011-07-20 15:40:00,23.58,23.59,23.54,23.54,123590.5856595512,13.3444,13.35,13.3217,13.3217,123590.5857
2011-07-20 15:45:00,23.54,23.54,23.48,23.5,152490.4214559387,13.3217,13.3217,13.2878,13.2991,152490.4215
2011-07-20 15:50:00,23.5,23.54,23.5,23.53,106513.40996168584,13.2991,13.3217,13.2991,13.3161,106513.41
2011-07-20 15:55:00,23.54,23.54,23.5,23.53,316803.5030103996,13.3217,13.3217,13.2991,13.3161,316803.503
2011-07-21 09:30:00,23.72,23.76,23.63,23.63,107279.69348659004,13.4236,13.4462,13.3727,13.3727,107279.6935
2011-07-21 09:35:00,23.62,23.73,23.6,23.72,96223.31691297208,13.367,13.4293,13.3557,13.4236,96223.3169
2011-07-21 09:40:00,23.73,23.76,23.69,23.73,152271.48330596607,13.4293,13.4462,13.4066,13.4293,152271.4833
2011-07-21 09:45:00,23.73,23.83,23.72,23.82,147345.37493158184,13.4293,13.4858,13.4236,13.4802,147345.3749
2011-07-21 09:50:00,23.82,23.92,23.8,23.92,111767.925561029,13.4802,13.5368,13.4689,13.5368,111767.9256
2011-07-21 09:55:00,23.91,23.97,23.88,23.94,113847.83798576905,13.5311,13.5651,13.5141,13.5481,113847.838
2011-07-21 10:00:00,23.92,24.01,23.9,24.01,135303.77668308702,13.5368,13.5877,13.5255,13.5877,135303.7767
2011-07-21 10:05:00,24.02,24.05,23.95,23.95,167159.2775041051,13.5934,13.6103,13.5538,13.5538,167159.2775
2011-07-21 10:10:00,23.96,24.03,23.95,23.97,95566.5024630542,13.5594,13.599,13.5538,13.5651,95566.5025
2011-07-21 10:15:00,23.98,24.02,23.96,24.02,148877.94198139026,13.5707,13.5934,13.5594,13.5934,148877.942
2011-07-21 10:20:00,24.01,24.05,23.98,24.03,139573.07060755338,13.5877,13.6103,13.5707,13.599,139573.0706
2011-07-21 10:25:00,24.03,24.12,24.03,24.12,207006.02079912424,13.599,13.65,13.599,13.65,207006.0208
2011-07-21 10:30:00,24.12,24.16,24.08,24.16,153475.64313081556,13.65,13.6726,13.6273,13.6726,153475.6431
2011-07-21 10:35:00,24.15,24.16,24.08,24.11,217843.4592227696,13.6669,13.6726,13.6273,13.6443,217843.4592
2011-07-21 10:40:00,24.11,24.21,24.11,24.21,263929.9397920088,13.6443,13.7009,13.6443,13.7009,263929.9398
2011-07-21 10:45:00,24.21,24.3,24.21,24.3,315270.9359605912,13.7009,13.7518,13.7009,13.7518,315270.936
2011-07-21 10:50:00,24.28,24.3,24.21,24.24,190585.6595511768,13.7405,13.7518,13.7009,13.7179,190585.6596
2011-07-21 10:55:00,24.24,24.24,24.11,24.13,209523.8095238096,13.7179,13.7179,13.6443,13.6556,209523.8095
2011-07-21 11:00:00,24.13,24.17,24.09,24.13,304980.8429118774,13.6556,13.6783,13.633,13.6556,304980.8429
2011-07-21 11:05:00,24.13,24.14,24.06,24.08,139463.60153256706,13.6556,13.6613,13.616,13.6273,139463.6015
2011-07-21 11:10:00,24.08,24.14,24.08,24.13,210727.969348659,13.6273,13.6613,13.6273,13.6556,210727.9693
2011-07-21 11:15:00,24.13,24.15,24.11,24.15,87794.19813902573,13.6556,13.6669,13.6443,13.6669,87794.1981
2011-07-21 11:20:00,24.15,24.22,24.13,24.22,196059.1133004926,13.6669,13.7066,13.6556,13.7066,196059.1133
2011-07-21 11:25:00,24.22,24.23,24.14,24.2,167049.80842911877,13.7066,13.7122,13.6613,13.6952,167049.8084
2011-07-21 11:30:00,24.2,24.21,24.18,24.18,92172.96113847838,13.6952,13.7009,13.6839,13.6839,92172.9611
2011-07-21 11:35:00,24.19,24.24,24.19,24.24,66776.13574165298,13.6896,13.7179,13.6896,13.7179,66776.1357
2011-07-21 11:40:00,24.24,24.25,24.23,24.24,196168.58237547893,13.7179,13.7235,13.7122,13.7179,196168.5824
2011-07-21 11:45:00,24.23,24.24,24.21,24.24,99069.51286261632,13.7122,13.7179,13.7009,13.7179,99069.5129
2011-07-21 11:50:00,24.24,24.28,24.23,24.27,148330.59660645868,13.7179,13.7405,13.7122,13.7348,148330.5966
2011-07-21 11:55:00,24.28,24.34,24.27,24.33,136836.34373289548,13.7405,13.7745,13.7348,13.7688,136836.3437
2011-07-21 12:00:00,24.33,24.36,24.32,24.34,128954.57033388068,13.7688,13.7858,13.7631,13.7745,128954.5703
2011-07-21 12:05:00,24.33,24.34,24.24,24.24,140667.76135741654,13.7688,13.7745,13.7179,13.7179,140667.7614
2011-07-21 12:10:00,24.25,24.25,24.2,24.25,86371.10016420361,13.7235,13.7235,13.6952,13.7235,86371.1002
2011-07-21 12:15:00,24.26,24.27,24.19,24.2,81007.11548987411,13.7292,13.7348,13.6896,13.6952,81007.1155
2011-07-21 12:20:00,24.21,24.22,24.17,24.21,53530.37766830871,13.7009,13.7066,13.6783,13.7009,53530.3777
2011-07-21 12:25:00,24.21,24.25,24.2,24.2,87903.66721401205,13.7009,13.7235,13.6952,13.6952,87903.6672
2011-07-21 12:30:00,24.21,24.25,24.2,24.22,123809.52380952382,13.7009,13.7235,13.6952,13.7066,123809.5238
2011-07-21 12:35:00,24.22,24.31,24.2,24.28,88888.88888888889,13.7066,13.7575,13.6952,13.7405,88888.8889
2011-07-21 12:40:00,24.29,24.41,24.28,24.41,186425.8347016968,13.7462,13.8141,13.7405,13.8141,186425.8347
2011-07-21 12:45:00,24.42,24.44,24.34,24.35,165407.77230432403,13.8197,13.8311,13.7745,13.7801,165407.7723
2011-07-21 12:50:00,24.35,24.39,24.26,24.38,326546.2506841817,13.7801,13.8028,13.7292,13.7971,326546.2507
2011-07-21 12:55:00,24.38,24.44,24.36,24.43,170114.94252873564,13.7971,13.8311,13.7858,13.8254,170114.9425
2011-07-21 13:00:00,24.43,24.44,24.29,24.33,274001.0946907499,13.8254,13.8311,13.7462,13.7688,274001.0947
2011-07-21 13:05:00,24.32,24.33,24.23,24.25,126217.84345922276,13.7631,13.7688,13.7122,13.7235,126217.8435
2011-07-21 13:10:00,24.25,24.34,24.24,24.34,69622.33169129721,13.7235,13.7745,13.7179,13.7745,69622.3317
2011-07-21 13:15:00,24.34,24.39,24.33,24.38,100054.73453749316,13.7745,13.8028,13.7688,13.7971,100054.7345
2011-07-21 13:20:00,24.39,24.41,24.33,24.33,108155.44608648056,13.8028,13.8141,13.7688,13.7688,108155.4461
2011-07-21 13:25:00,24.33,24.35,24.31,24.35,85823.75478927203,13.7688,13.7801,13.7575,13.7801,85823.7548
2011-07-21 13:30:00,24.34,24.34,24.33,24.34,63163.65626710455,13.7745,13.7745,13.7688,13.7745,63163.6563
2011-07-21 13:35:00,24.34,24.38,24.33,24.38,89874.11056376575,13.7745,13.7971,13.7688,13.7971,89874.1106
2011-07-21 13:40:00,24.39,24.39,24.35,24.35,113628.8998357964,13.8028,13.8028,13.7801,13.7801,113628.8998
2011-07-21 13:45:00,24.35,24.39,24.32,24.34,99507.38916256158,13.7801,13.8028,13.7631,13.7745,99507.3892
2011-07-21 13:50:00,24.34,24.34,24.33,24.34,53639.84674329502,13.7745,13.7745,13.7688,13.7745,53639.8467
2011-07-21 13:55:00,24.34,24.38,24.34,24.38,95019.1570881226,13.7745,13.7971,13.7745,13.7971,95019.1571
2011-07-21 14:00:00,24.38,24.42,24.32,24.33,180295.56650246307,13.7971,13.8197,13.7631,13.7688,180295.5665
2011-07-21 14:05:00,24.33,24.34,24.28,24.3,94909.6880131363,13.7688,13.7745,13.7405,13.7518,94909.688
2011-07-21 14:10:00,24.3,24.3,24.24,24.25,103557.7449370553,13.7518,13.7518,13.7179,13.7235,103557.7449
2011-07-21 14:15:00,24.26,24.29,24.25,24.27,127640.94143404489,13.7292,13.7462,13.7235,13.7348,127640.9414
2011-07-21 14:20:00,24.26,24.3,24.24,24.24,154351.39573070608,13.7292,13.7518,13.7179,13.7179,154351.3957
2011-07-21 14:25:00,24.24,24.28,24.24,24.27,97318.00766283524,13.7179,13.7405,13.7179,13.7348,97318.0077
2011-07-21 14:30:00,24.28,24.3,24.25,24.3,118445.53913519433,13.7405,13.7518,13.7235,13.7518,118445.5391
2011-07-21 14:35:00,24.3,24.35,24.29,24.34,259989.0530925014,13.7518,13.7801,13.7462,13.7745,259989.0531
2011-07-21 14:40:00,24.34,24.43,24.33,24.41,168910.78270388616,13.7745,13.8254,13.7688,13.8141,168910.7827
2011-07-21 14:45:00,24.42,24.42,24.37,24.38,123262.17843459224,13.8197,13.8197,13.7914,13.7971,123262.1784
2011-07-21 14:50:00,24.38,24.4,24.34,24.39,134865.90038314176,13.7971,13.8084,13.7745,13.8028,134865.9004
2011-07-21 14:55:00,24.39,24.42,24.38,24.41,161685.82375478928,13.8028,13.8197,13.7971,13.8141,161685.8238
2011-07-21 15:00:00,24.41,24.43,24.35,24.38,248275.8620689656,13.8141,13.8254,13.7801,13.7971,248275.8621
2011-07-21 15:05:00,24.38,24.41,24.36,24.37,171647.50957854406,13.7971,13.8141,13.7858,13.7914,171647.5096
2011-07-21 15:10:00,24.38,24.39,24.35,24.35,142966.6119321292,13.7971,13.8028,13.7801,13.7801,142966.6119
2011-07-21 15:15:00,24.36,24.44,24.35,24.44,235796.38752052543,13.7858,13.8311,13.7801,13.8311,235796.3875
2011-07-21 15:20:00,24.43,24.46,24.42,24.44,282868.0897646415,13.8254,13.8424,13.8197,13.8311,282868.0898
2011-07-21 15:25:00,24.44,24.47,24.41,24.45,224083.1964969896,13.8311,13.848,13.8141,13.8367,224083.1965
2011-07-21 15:30:00,24.46,24.47,24.44,24.46,224958.94909688013,13.8424,13.848,13.8311,13.8424,224958.9491
2011-07-21 15:35:00,24.46,24.51,24.45,24.5,302353.5851122058,13.8424,13.8707,13.8367,13.865,302353.5851
2011-07-21 15:40:00,24.5,24.59,24.49,24.58,451778.8724685277,13.865,13.9159,13.8594,13.9103,451778.8725
2011-07-21 15:45:00,24.59,24.66,24.58,24.63,554898.7411056376,13.9159,13.9556,13.9103,13.9386,554898.7411
2011-07-21 15:50:00,24.62,24.66,24.6,24.6,641488.7794198139,13.9329,13.9556,13.9216,13.9216,641488.7794
2011-07-21 15:55:00,24.6,24.61,24.55,24.56,785987.9584017516,13.9216,13.9273,13.8933,13.899,785987.9584
2011-07-22 09:30:00,24.62,24.62,24.39,24.5,132567.04980842912,13.9329,13.9329,13.8028,13.865,132567.0498
2011-07-22 09:35:00,24.52,24.55,24.41,24.43,72796.93486590039,13.8763,13.8933,13.8141,13.8254,72796.9349
2011-07-22 09:40:00,24.43,24.45,24.34,24.36,84181.71866447729,13.8254,13.8367,13.7745,13.7858,84181.7187
2011-07-22 09:45:00,24.37,24.43,24.22,24.24,212917.3508483853,13.7914,13.8254,13.7066,13.7179,212917.3508
2011-07-22 09:50:00,24.25,24.36,24.23,24.36,200875.7525998905,13.7235,13.7858,13.7122,13.7858,200875.7526
2011-07-22 09:55:00,24.36,24.45,24.32,24.33,103995.62123700057,13.7858,13.8367,13.7631,13.7688,103995.6212
2011-07-22 10:00:00,24.33,24.36,24.26,24.34,153694.58128078817,13.7688,13.7858,13.7292,13.7745,153694.5813
2011-07-22 10:05:00,24.33,24.36,24.26,24.28,157088.12260536398,13.7688,13.7858,13.7292,13.7405,157088.1226
2011-07-22 10:10:00,24.27,24.34,24.25,24.31,69512.8626163109,13.7348,13.7745,13.7235,13.7575,69512.8626
2011-07-22 10:15:00,24.31,24.32,24.21,24.26,122058.01860974276,13.7575,13.7631,13.7009,13.7292,122058.0186
2011-07-22 10:20:00,24.25,24.3,24.14,24.16,104433.4975369458,13.7235,13.7518,13.6613,13.6726,104433.4975
2011-07-22 10:25:00,24.16,24.29,24.16,24.26,85385.87848932677,13.6726,13.7462,13.6726,13.7292,85385.8785
2011-07-22 10:30:00,24.26,24.34,24.26,24.34,78927.2030651341,13.7292,13.7745,13.7292,13.7745,78927.2031
2011-07-22 10:35:00,24.34,24.37,24.28,24.34,131472.35905856595,13.7745,13.7914,13.7405,13.7745,131472.3591
2011-07-22 10:40:00,24.34,24.38,24.29,24.31,62287.903667214014,13.7745,13.7971,13.7462,13.7575,62287.9037
2011-07-22 10:45:00,24.32,24.35,24.29,24.35,39956.21237000547,13.7631,13.7801,13.7462,13.7801,39956.2124
2011-07-22 10:50:00,24.34,24.34,24.29,24.33,56595.51176792556,13.7745,13.7745,13.7462,13.7688,56595.5118
2011-07-22 10:55:00,24.34,24.42,24.34,24.41,89983.57963875205,13.7745,13.8197,13.7745,13.8141,89983.5796
2011-07-22 11:00:00,24.41,24.44,24.35,24.35,120306.51340996168,13.8141,13.8311,13.7801,13.7801,120306.5134
2011-07-22 11:05:00,24.34,24.4,24.29,24.37,152162.01423097975,13.7745,13.8084,13.7462,13.7914,152162.0142
2011-07-22 11:10:00,24.37,24.4,24.34,24.35,77613.57416529831,13.7914,13.8084,13.7745,13.7801,77613.5742
2011-07-22 11:15:00,24.34,24.43,24.34,24.36,44334.97536945813,13.7745,13.8254,13.7745,13.7858,44334.9754
2011-07-22 11:20:00,24.37,24.4,24.34,24.4,58784.89326765189,13.7914,13.8084,13.7745,13.8084,58784.8933
2011-07-22 11:25:00,24.4,24.42,24.33,24.35,104214.55938697318,13.8084,13.8197,13.7688,13.7801,104214.5594
2011-07-22 11:30:00,24.35,24.42,24.34,24.41,60207.991242474,13.7801,13.8197,13.7745,13.8141,60207.9912
2011-07-22 11:35:00,24.41,24.44,24.35,24.43,65681.44499178982,13.8141,13.8311,13.7801,13.8254,65681.445
2011-07-22 11:40:00,24.44,24.48,24.4,24.46,66885.6048166393,13.8311,13.8537,13.8084,13.8424,66885.6048
2011-07-22 11:45:00,24.46,24.46,24.38,24.38,78270.3886152162,13.8424,13.8424,13.7971,13.7971,78270.3886
2011-07-22 11:50:00,24.39,24.39,24.34,24.34,92282.4302134647,13.8028,13.8028,13.7745,13.7745,92282.4302
2011-07-22 11:55:00,24.34,24.42,24.34,24.38,83415.43513957308,13.7745,13.8197,13.7745,13.7971,83415.4351
2011-07-22 12:00:00,24.39,24.41,24.34,24.35,58128.07881773399,13.8028,13.8141,13.7745,13.7801,58128.0788
2011-07-22 12:05:00,24.35,24.46,24.35,24.45,126765.18883415437,13.7801,13.8424,13.7801,13.8367,126765.1888
2011-07-22 12:10:00,24.45,24.5,24.43,24.5,92501.36836343732,13.8367,13.865,13.8254,13.865,92501.3684
2011-07-22 12:15:00,24.5,24.53,24.49,24.49,107060.7553366174,13.865,13.882,13.8594,13.8594,107060.7553
2011-07-22 12:20:00,24.49,24.55,24.46,24.52,56704.98084291188,13.8594,13.8933,13.8424,13.8763,56704.9808
2011-07-22 12:25:00,24.52,24.53,24.47,24.49,132019.70443349754,13.8763,13.882,13.848,13.8594,132019.7044
2011-07-22 12:30:00,24.49,24.51,24.49,24.51,42692.93924466339,13.8594,13.8707,13.8594,13.8707,42692.9392
2011-07-22 12:35:00,24.5,24.51,24.45,24.46,54625.06841817187,13.865,13.8707,13.8367,13.8424,54625.0684
2011-07-22 12:40:00,24.46,24.47,24.43,24.46,101258.89436234265,13.8424,13.848,13.8254,13.8424,101258.8944
2011-07-22 12:45:00,24.45,24.52,24.45,24.52,37219.485495347566,13.8367,13.8763,13.8367,13.8763,37219.4855
2011-07-22 12:50:00,24.51,24.54,24.51,24.53,19704.433497536946,13.8707,13.8876,13.8707,13.882,19704.4335
2011-07-22 12:55:00,24.53,24.56,24.51,24.54,47400.10946907499,13.882,13.899,13.8707,13.8876,47400.1095
2011-07-22 13:00:00,24.55,24.55,24.47,24.47,38642.58347016968,13.8933,13.8933,13.848,13.848,38642.5835
2011-07-22 13:05:00,24.46,24.48,24.45,24.48,53420.90859332239,13.8424,13.8537,13.8367,13.8537,53420.9086
2011-07-22 13:10:00,24.48,24.49,24.44,24.48,79365.07936507936,13.8537,13.8594,13.8311,13.8537,79365.0794
2011-07-22 13:15:00,24.49,24.54,24.48,24.53,33169.12972085386,13.8594,13.8876,13.8537,13.882,33169.1297
2011-07-22 13:20:00,24.54,24.55,24.48,24.51,52654.62506841817,13.8876,13.8933,13.8537,13.8707,52654.6251
2011-07-22 13:25:00,24.52,24.53,24.5,24.53,36453.20197044335,13.8763,13.882,13.865,13.882,36453.202
2011-07-22 13:30:00,24.52,24.56,24.51,24.55,51559.93431855501,13.8763,13.899,13.8707,13.8933,51559.9343
2011-07-22 13:35:00,24.55,24.55,24.51,24.52,52873.56321839081,13.8933,13.8933,13.8707,13.8763,52873.5632
2011-07-22 13:40:00,24.52,24.54,24.5,24.51,34701.69677066229,13.8763,13.8876,13.865,13.8707,34701.6968
2011-07-22 13:45:00,24.52,24.53,24.48,24.51,57580.73344280241,13.8763,13.882,13.8537,13.8707,57580.7334
2011-07-22 13:50:00,24.5,24.53,24.5,24.52,48166.3929939792,13.865,13.882,13.865,13.8763,48166.393
2011-07-22 13:55:00,24.52,24.56,24.52,24.52,66009.85221674877,13.8763,13.899,13.8763,13.8763,66009.8522
2011-07-22 14:00:00,24.52,24.55,24.49,24.49,79912.42474001095,13.8763,13.8933,13.8594,13.8594,79912.4247
2011-07-22 14:05:00,24.48,24.49,24.44,24.49,53420.90859332239,13.8537,13.8594,13.8311,13.8594,53420.9086
2011-07-22 14:10:00,24.49,24.49,24.45,24.48,53201.97044334975,13.8594,13.8594,13.8367,13.8537,53201.9704
2011-07-22 14:15:00,24.48,24.49,24.47,24.47,22003.28407224959,13.8537,13.8594,13.848,13.848,22003.2841
2011-07-22 14:20:00,24.47,24.47,24.44,24.46,73125.34209085934,13.848,13.848,13.8311,13.8424,73125.3421
2011-07-22 14:25:00,24.46,24.46,24.41,24.42,40284.61959496442,13.8424,13.8424,13.8141,13.8197,40284.6196
2011-07-22 14:30:00,24.42,24.45,24.42,24.43,52107.27969348659,13.8197,13.8367,13.8197,13.8254,52107.2797
2011-07-22 14:35:00,24.43,24.43,24.41,24.42,72249.5894909688,13.8254,13.8254,13.8141,13.8197,72249.5895
2011-07-22 14:40:00,24.42,24.47,24.42,24.45,56376.57361795293,13.8197,13.848,13.8197,13.8367,56376.5736
2011-07-22 14:45:00,24.45,24.46,24.45,24.45,37000.54734537494,13.8367,13.8424,13.8367,13.8367,37000.5473
2011-07-22 14:50:00,24.45,24.47,24.45,24.45,37657.36179529283,13.8367,13.848,13.8367,13.8367,37657.3618
2011-07-22 14:55:00,24.45,24.46,24.44,24.46,64805.69239189929,13.8367,13.8424,13.8311,13.8424,64805.6924
2011-07-22 15:00:00,24.45,24.47,24.45,24.46,69841.26984126984,13.8367,13.848,13.8367,13.8424,69841.2698
2011-07-22 15:05:00,24.46,24.47,24.45,24.45,80350.30103995622,13.8424,13.848,13.8367,13.8367,80350.301
2011-07-22 15:10:00,24.45,24.46,24.41,24.42,108374.3842364532,13.8367,13.8424,13.8141,13.8197,108374.3842
2011-07-22 15:15:00,24.43,24.46,24.42,24.46,91625.6157635468,13.8254,13.8424,13.8197,13.8424,91625.6158
2011-07-22 15:20:00,24.46,24.46,24.43,24.44,48604.26929392447,13.8424,13.8424,13.8254,13.8311,48604.2693
2011-07-22 15:25:00,24.45,24.45,24.36,24.37,193322.3864258347,13.8367,13.8367,13.7858,13.7914,193322.3864
2011-07-22 15:30:00,24.38,24.41,24.35,24.35,143842.3645320197,13.7971,13.8141,13.7801,13.7801,143842.3645
2011-07-22 15:35:00,24.35,24.38,24.33,24.34,110016.42036124796,13.7801,13.7971,13.7688,13.7745,110016.4204
2011-07-22 15:40:00,24.34,24.34,24.31,24.34,234920.6349206349,13.7745,13.7745,13.7575,13.7745,234920.6349
2011-07-22 15:45:00,24.34,24.39,24.33,24.37,165407.77230432403,13.7745,13.8028,13.7688,13.7914,165407.7723
2011-07-22 15:50:00,24.37,24.4,24.35,24.36,217515.05199781063,13.7914,13.8084,13.7801,13.7858,217515.052
2011-07-22 15:55:00,24.36,24.4,24.36,24.4,366940.3393541325,13.7858,13.8084,13.7858,13.8084,366940.3394
2011-07-25 09:30:00,23.92,24.09,23.85,24.08,190366.72140120412,13.5368,13.633,13.4972,13.6273,190366.7214
2011-07-25 09:35:00,24.1,24.14,24.05,24.1,108155.44608648056,13.6386,13.6613,13.6103,13.6386,108155.4461
2011-07-25 09:40:00,24.1,24.17,24.06,24.13,126546.25068418172,13.6386,13.6783,13.616,13.6556,126546.2507
2011-07-25 09:45:00,24.13,24.32,24.12,24.23,207443.89709906952,13.6556,13.7631,13.65,13.7122,207443.8971
2011-07-25 09:50:00,24.23,24.34,24.2,24.25,141652.98303229338,13.7122,13.7745,13.6952,13.7235,141652.983
2011-07-25 09:55:00,24.25,24.4,24.24,24.38,118117.13191023536,13.7235,13.8084,13.7179,13.7971,118117.1319
2011-07-25 10:00:00,24.39,24.46,24.36,24.42,236015.3256704981,13.8028,13.8424,13.7858,13.8197,236015.3257
2011-07-25 10:05:00,24.42,24.47,24.38,24.46,194854.95347564315,13.8197,13.848,13.7971,13.8424,194854.9535
2011-07-25 10:10:00,24.47,24.51,24.4,24.42,168582.37547892722,13.848,13.8707,13.8084,13.8197,168582.3755
2011-07-25 10:15:00,24.42,24.49,24.42,24.49,96661.19321291737,13.8197,13.8594,13.8197,13.8594,96661.1932
2011-07-25 10:20:00,24.48,24.58,24.47,24.5,122824.30213464696,13.8537,13.9103,13.848,13.865,122824.3021
2011-07-25 10:25:00,24.5,24.54,24.48,24.5,164641.48877941983,13.865,13.8876,13.8537,13.865,164641.4888
2011-07-25 10:30:00,24.51,24.54,24.46,24.46,217624.52107279687,13.8707,13.8876,13.8424,13.8424,217624.5211
2011-07-25 10:35:00,24.45,24.51,24.43,24.46,137931.03448275864,13.8367,13.8707,13.8254,13.8424,137931.0345
2011-07-25 10:40:00,24.46,24.57,24.46,24.51,198139.02572523264,13.8424,13.9046,13.8424,13.8707,198139.0257
2011-07-25 10:45:00,24.52,24.52,24.41,24.43,111330.04926108375,13.8763,13.8763,13.8141,13.8254,111330.0493
2011-07-25 10:50:00,24.44,24.44,24.33,24.42,111220.58018609745,13.8311,13.8311,13.7688,13.8197,111220.5802
2011-07-25 10:55:00,24.42,24.45,24.32,24.45,190476.19047619047,13.8197,13.8367,13.7631,13.8367,190476.1905
2011-07-25 11:00:00,24.45,24.56,24.41,24.55,179967.1592775041,13.8367,13.899,13.8141,13.8933,179967.1593
2011-07-25 11:05:00,24.56,24.56,24.47,24.47,121072.79693486592,13.899,13.899,13.848,13.848,121072.7969
2011-07-25 11:10:00,24.47,24.55,24.45,24.49,124904.21455938698,13.848,13.8933,13.8367,13.8594,124904.2146
2011-07-25 11:15:00,24.5,24.61,24.47,24.6,121620.14230979748,13.865,13.9273,13.848,13.9216,121620.1423
2011-07-25 11:20:00,24.6,24.6,24.52,24.55,198905.30925013684,13.9216,13.9216,13.8763,13.8933,198905.3093
2011-07-25 11:25:00,24.55,24.61,24.54,24.57,109031.1986863711,13.8933,13.9273,13.8876,13.9046,109031.1987
2011-07-25 11:30:00,24.58,24.58,24.54,24.57,88451.01258894363,13.9103,13.9103,13.8876,13.9046,88451.0126
2011-07-25 11:35:00,24.58,24.66,24.57,24.62,102463.05418719212,13.9103,13.9556,13.9046,13.9329,102463.0542
2011-07-25 11:40:00,24.62,24.63,24.55,24.59,117241.37931034484,13.9329,13.9386,13.8933,13.9159,117241.3793
2011-07-25 11:45:00,24.59,24.6,24.55,24.56,87794.19813902573,13.9159,13.9216,13.8933,13.899,87794.1981
2011-07-25 11:50:00,24.56,24.59,24.55,24.55,123262.17843459224,13.899,13.9159,13.8933,13.8933,123262.1784
2011-07-25 11:55:00,24.55,24.55,24.49,24.51,108593.32238642585,13.8933,13.8933,13.8594,13.8707,108593.3224
2011-07-25 12:00:00,24.51,24.54,24.5,24.53,64258.34701696771,13.8707,13.8876,13.865,13.882,64258.347
2011-07-25 12:05:00,24.52,24.56,24.52,24.56,64258.34701696771,13.8763,13.899,13.8763,13.899,64258.347
2011-07-25 12:10:00,24.56,24.59,24.53,24.53,55500.8210180624,13.899,13.9159,13.882,13.882,55500.821
2011-07-25 12:15:00,24.53,24.55,24.52,24.55,78160.9195402299,13.882,13.8933,13.8763,13.8933,78160.9195
2011-07-25 12:20:00,24.54,24.57,24.54,24.57,63820.47071702244,13.8876,13.9046,13.8876,13.9046,63820.4707
2011-07-25 12:25:00,24.58,24.61,24.58,24.61,73782.15654077723,13.9103,13.9273,13.9103,13.9273,73782.1565
2011-07-25 12:30:00,24.61,24.66,24.6,24.64,148330.59660645868,13.9273,13.9556,13.9216,13.9442,148330.5966
2011-07-25 12:35:00,24.64,24.66,24.59,24.66,154570.33388067872,13.9442,13.9556,13.9159,13.9556,154570.3339
2011-07-25 12:40:00,24.65,24.66,24.63,24.66,73015.87301587302,13.9499,13.9556,13.9386,13.9556,73015.873
2011-07-25 12:45:00,24.66,24.66,24.61,24.61,85276.40941434045,13.9556,13.9556,13.9273,13.9273,85276.4094
2011-07-25 12:50:00,24.61,24.64,24.55,24.55,133880.67870826492,13.9273,13.9442,13.8933,13.8933,133880.6787
2011-07-25 12:55:00,24.55,24.6,24.54,24.58,54844.006568144505,13.8933,13.9216,13.8876,13.9103,54844.0066
2011-07-25 13:00:00,24.58,24.64,24.58,24.64,61302.681992337166,13.9103,13.9442,13.9103,13.9442,61302.682
2011-07-25 13:05:00,24.64,24.71,24.64,24.7,155774.4937055282,13.9442,13.9839,13.9442,13.9782,155774.4937
2011-07-25 13:10:00,24.7,24.71,24.68,24.7,121620.14230979748,13.9782,13.9839,13.9669,13.9782,121620.1423
2011-07-25 13:15:00,24.7,24.72,24.67,24.69,183470.16967706624,13.9782,13.9895,13.9612,13.9725,183470.1697
2011-07-25 13:20:00,24.7,24.71,24.66,24.67,225287.3563218391,13.9782,13.9839,13.9556,13.9612,225287.3563
2011-07-25 13:25:00,24.67,24.67,24.56,24.58,234920.6349206349,13.9612,13.9612,13.899,13.9103,234920.6349
2011-07-25 13:30:00,24.58,24.6,24.57,24.59,45210.72796934866,13.9103,13.9216,13.9046,13.9159,45210.728
2011-07-25 13:35:00,24.58,24.63,24.58,24.58,57142.857142857145,13.9103,13.9386,13.9103,13.9103,57142.8571
2011-07-25 13:40:00,24.59,24.59,24.55,24.56,51888.34154351396,13.9159,13.9159,13.8933,13.899,51888.3415
2011-07-25 13:45:00,24.56,24.58,24.54,24.56,74438.97099069513,13.899,13.9103,13.8876,13.899,74438.971
2011-07-25 13:50:00,24.55,24.63,24.55,24.6,73563.2183908046,13.8933,13.9386,13.8933,13.9216,73563.2184
2011-07-25 13:55:00,24.61,24.66,24.6,24.66,131910.2353585112,13.9273,13.9556,13.9216,13.9556,131910.2354
2011-07-25 14:00:00,24.65,24.7,24.64,24.69,143404.48823207445,13.9499,13.9782,13.9442,13.9725,143404.4882
2011-07-25 14:05:00,24.7,24.7,24.65,24.66,114833.05966064589,13.9782,13.9782,13.9499,13.9556,114833.0597
2011-07-25 14:10:00,24.66,24.68,24.65,24.66,88013.13628899836,13.9556,13.9669,13.9499,13.9556,88013.1363
2011-07-25 14:15:00,24.66,24.71,24.66,24.71,176573.6179529283,13.9556,13.9839,13.9556,13.9839,176573.618
2011-07-25 14:20:00,24.71,24.72,24.7,24.71,74548.44006568145,13.9839,13.9895,13.9782,13.9839,74548.4401
2011-07-25 14:25:00,24.72,24.76,24.68,24.7,238752.052545156,13.9895,14.0121,13.9669,13.9782,238752.0525
2011-07-25 14:30:00,24.69,24.73,24.66,24.66,149644.2255062945,13.9725,13.9952,13.9556,13.9556,149644.2255
2011-07-25 14:35:00,24.66,24.67,24.57,24.57,189600.43787629995,13.9556,13.9612,13.9046,13.9046,189600.4379
2011-07-25 14:40:00,24.57,24.63,24.55,24.57,146907.49863163658,13.9046,13.9386,13.8933,13.9046,146907.4986
2011-07-25 14:45:00,24.57,24.63,24.54,24.62,172632.7312534209,13.9046,13.9386,13.8876,13.9329,172632.7313
2011-07-25 14:50:00,24.61,24.62,24.55,24.6,115380.40503557744,13.9273,13.9329,13.8933,13.9216,115380.405
2011-07-25 14:55:00,24.6,24.65,24.55,24.55,183689.10782703888,13.9216,13.9499,13.8933,13.8933,183689.1078
2011-07-25 15:00:00,24.55,24.55,24.47,24.49,169129.7208538588,13.8933,13.8933,13.848,13.8594,169129.7209
2011-07-25 15:05:00,24.49,24.49,24.39,24.4,178981.93760262727,13.8594,13.8594,13.8028,13.8084,178981.9376
2011-07-25 15:10:00,24.4,24.46,24.39,24.45,159605.91133004928,13.8084,13.8424,13.8028,13.8367,159605.9113
2011-07-25 15:15:00,24.45,24.51,24.44,24.45,153366.17405582924,13.8367,13.8707,13.8311,13.8367,153366.1741
2011-07-25 15:20:00,24.45,24.45,24.35,24.35,214887.79419813905,13.8367,13.8367,13.7801,13.7801,214887.7942
2011-07-25 15:25:00,24.35,24.43,24.33,24.43,198686.37110016425,13.7801,13.8254,13.7688,13.8254,198686.3711
2011-07-25 15:30:00,24.43,24.44,24.38,24.44,156759.71538040505,13.8254,13.8311,13.7971,13.8311,156759.7154
2011-07-25 15:35:00,24.43,24.49,24.42,24.46,222112.753147236,13.8254,13.8594,13.8197,13.8424,222112.7531
2011-07-25 15:40:00,24.47,24.48,24.36,24.37,237985.76902025176,13.848,13.8537,13.7858,13.7914,237985.769
2011-07-25 15:45:00,24.37,24.37,24.33,24.36,250246.3054187192,13.7914,13.7914,13.7688,13.7858,250246.3054
2011-07-25 15:50:00,24.36,24.4,24.35,24.37,184893.2676518884,13.7858,13.8084,13.7801,13.7914,184893.2677
2011-07-25 15:55:00,24.37,24.41,24.36,24.37,389928.8451012589,13.7914,13.8141,13.7858,13.7914,389928.8451
2011-07-26 09:30:00,24.0,24.22,23.87,23.93,559715.3804050356,13.5821,13.7066,13.5085,13.5424,559715.3804
2011-07-26 09:35:00,23.94,23.94,23.39,23.57,681554.4608648057,13.5481,13.5481,13.2368,13.3387,681554.4609
2011-07-26 09:40:00,23.59,23.71,23.52,23.53,453749.3158182814,13.35,13.4179,13.3104,13.3161,453749.3158
2011-07-26 09:45:00,23.53,23.57,23.3,23.33,843240.284619595,13.3161,13.3387,13.1859,13.2029,843240.2846
2011-07-26 09:50:00,23.33,23.37,23.28,23.31,625615.763546798,13.2029,13.2255,13.1746,13.1916,625615.7635
2011-07-26 09:55:00,23.3,23.31,23.14,23.21,622769.5675971538,13.1859,13.1916,13.0954,13.135,622769.5676
2011-07-26 10:00:00,23.21,23.44,23.19,23.43,525779.9671592775,13.135,13.2651,13.1237,13.2595,525779.9672
2011-07-26 10:05:00,23.44,23.6,23.42,23.55,682211.2753147236,13.2651,13.3557,13.2538,13.3274,682211.2753
2011-07-26 10:10:00,23.55,23.56,23.46,23.47,238642.5834701697,13.3274,13.333,13.2765,13.2821,238642.5835
2011-07-26 10:15:00,23.48,23.6,23.48,23.56,299507.3891625616,13.2878,13.3557,13.2878,13.333,299507.3892
2011-07-26 10:20:00,23.57,23.71,23.55,23.57,295347.5643130816,13.3387,13.4179,13.3274,13.3387,295347.5643
2011-07-26 10:25:00,23.57,23.71,23.54,23.71,214887.79419813905,13.3387,13.4179,13.3217,13.4179,214887.7942
2011-07-26 10:30:00,23.71,23.75,23.63,23.67,224083.1964969896,13.4179,13.4406,13.3727,13.3953,224083.1965
2011-07-26 10:35:00,23.67,23.76,23.66,23.76,203393.5413245758,13.3953,13.4462,13.3896,13.4462,203393.5413
2011-07-26 10:40:00,23.76,23.79,23.65,23.71,245867.54241926657,13.4462,13.4632,13.384,13.4179,245867.5424
2011-07-26 10:45:00,23.71,23.74,23.61,23.67,251888.341543514,13.4179,13.4349,13.3613,13.3953,251888.3415
2011-07-26 10:50:00,23.67,23.75,23.67,23.73,199233.7164750958,13.3953,13.4406,13.3953,13.4293,199233.7165
2011-07-26 10:55:00,23.73,23.81,23.72,23.81,219594.96442255063,13.4293,13.4745,13.4236,13.4745,219594.9644
2011-07-26 11:00:00,23.81,23.91,23.81,23.89,238533.11439518337,13.4745,13.5311,13.4745,13.5198,238533.1144
2011-07-26 11:05:00,23.88,23.97,23.88,23.93,193760.26272578,13.5141,13.5651,13.5141,13.5424,193760.2627
2011-07-26 11:10:00,23.94,24.03,23.86,23.89,333990.14778325125,13.5481,13.599,13.5028,13.5198,333990.1478
2011-07-26 11:15:00,23.88,24.21,23.87,24.12,721948.5495347565,13.5141,13.7009,13.5085,13.65,721948.5495
2011-07-26 11:20:00,24.12,24.17,23.98,24.0,364313.08155446086,13.65,13.6783,13.5707,13.5821,364313.0816
2011-07-26 11:25:00,24.0,24.03,23.91,24.03,223316.91297208532,13.5821,13.599,13.5311,13.599,223316.913
2011-07-26 11:30:00,24.03,24.04,23.98,24.04,108812.26053639848,13.599,13.6047,13.5707,13.6047,108812.2605
2011-07-26 11:35:00,24.04,24.06,23.93,23.97,97318.00766283524,13.6047,13.616,13.5424,13.5651,97318.0077
2011-07-26 11:40:00,23.97,24.08,23.94,24.06,97099.06951286262,13.5651,13.6273,13.5481,13.616,97099.0695
2011-07-26 11:45:00,24.07,24.08,24.01,24.04,80350.30103995622,13.6217,13.6273,13.5877,13.6047,80350.301
2011-07-26 11:50:00,24.03,24.06,24.02,24.06,44991.78981937603,13.599,13.616,13.5934,13.616,44991.7898
2011-07-26 11:55:00,24.06,24.18,24.06,24.17,98631.63656267105,13.616,13.6839,13.616,13.6783,98631.6366
2011-07-26 12:00:00,24.17,24.2,24.16,24.17,99069.51286261632,13.6783,13.6952,13.6726,13.6783,99069.5129
2011-07-26 12:05:00,24.17,24.21,24.14,24.14,85823.75478927203,13.6783,13.7009,13.6613,13.6613,85823.7548
2011-07-26 12:10:00,24.14,24.22,24.14,24.21,90640.39408866996,13.6613,13.7066,13.6613,13.7009,90640.3941
2011-07-26 12:15:00,24.21,24.24,24.17,24.19,96004.37876299946,13.7009,13.7179,13.6783,13.6896,96004.3788
2011-07-26 12:20:00,24.2,24.24,24.16,24.16,94143.40448823207,13.6952,13.7179,13.6726,13.6726,94143.4045
2011-07-26 12:25:00,24.15,24.17,24.14,24.16,30322.933771209635,13.6669,13.6783,13.6613,13.6726,30322.9338
2011-07-26 12:30:00,24.17,24.19,24.16,24.16,54187.1921182266,13.6783,13.6896,13.6726,13.6726,54187.1921
2011-07-26 12:35:00,24.17,24.25,24.16,24.25,195511.76792556103,13.6783,13.7235,13.6726,13.7235,195511.7679
2011-07-26 12:40:00,24.25,24.29,24.25,24.29,103229.33771209634,13.7235,13.7462,13.7235,13.7462,103229.3377
2011-07-26 12:45:00,24.29,24.29,24.18,24.21,80897.6464148878,13.7462,13.7462,13.6839,13.7009,80897.6464
2011-07-26 12:50:00,24.21,24.24,24.21,24.24,38970.99069512863,13.7009,13.7179,13.7009,13.7179,38970.9907
2011-07-26 12:55:00,24.24,24.3,24.24,24.3,84838.53311439519,13.7179,13.7518,13.7179,13.7518,84838.5331
2011-07-26 13:00:00,24.3,24.37,24.25,24.25,167816.091954023,13.7518,13.7914,13.7235,13.7235,167816.092
2011-07-26 13:05:00,24.24,24.31,24.22,24.25,115708.8122605364,13.7179,13.7575,13.7066,13.7235,115708.8123
2011-07-26 13:10:00,24.25,24.29,24.2,24.29,68418.17186644774,13.7235,13.7462,13.6952,13.7462,68418.1719
2011-07-26 13:15:00,24.29,24.3,24.23,24.24,74767.37821565408,13.7462,13.7518,13.7122,13.7179,74767.3782
2011-07-26 13:20:00,24.24,24.26,24.22,24.25,46414.88779419814,13.7179,13.7292,13.7066,13.7235,46414.8878
2011-07-26 13:25:00,24.25,24.26,24.22,24.26,61412.15106732348,13.7235,13.7292,13.7066,13.7292,61412.1511
2011-07-26 13:30:00,24.26,24.29,24.25,24.29,33716.47509578544,13.7292,13.7462,13.7235,13.7462,33716.4751
2011-07-26 13:35:00,24.29,24.31,24.27,24.27,43240.28461959497,13.7462,13.7575,13.7348,13.7348,43240.2846
2011-07-26 13:40:00,24.28,24.29,24.24,24.25,40831.964969896006,13.7405,13.7462,13.7179,13.7235,40831.965
2011-07-26 13:45:00,24.25,24.25,24.22,24.24,55719.75916803503,13.7235,13.7235,13.7066,13.7179,55719.7592
2011-07-26 13:50:00,24.24,24.31,24.24,24.31,46086.48056923919,13.7179,13.7575,13.7179,13.7575,46086.4806
2011-07-26 13:55:00,24.31,24.33,24.29,24.33,52545.15599343186,13.7575,13.7688,13.7462,13.7688,52545.156
2011-07-26 14:00:00,24.33,24.38,24.33,24.38,107717.56978653531,13.7688,13.7971,13.7688,13.7971,107717.5698
2011-07-26 14:05:00,24.38,24.39,24.37,24.39,54734.53749315818,13.7971,13.8028,13.7914,13.8028,54734.5375
2011-07-26 14:10:00,24.39,24.44,24.39,24.43,103776.68308702792,13.8028,13.8311,13.8028,13.8254,103776.6831
2011-07-26 14:15:00,24.44,24.44,24.4,24.42,82430.21346469622,13.8311,13.8311,13.8084,13.8197,82430.2135
2011-07-26 14:20:00,24.41,24.43,24.39,24.4,87684.7290640394,13.8141,13.8254,13.8028,13.8084,87684.7291
2011-07-26 14:25:00,24.4,24.42,24.39,24.42,42474.00109469075,13.8084,13.8197,13.8028,13.8197,42474.0011
2011-07-26 14:30:00,24.42,24.44,24.4,24.44,76299.9452654625,13.8197,13.8311,13.8084,13.8311,76299.9453
2011-07-26 14:35:00,24.44,24.47,24.38,24.39,166940.33935413248,13.8311,13.848,13.7971,13.8028,166940.3394
2011-07-26 14:40:00,24.39,24.42,24.36,24.38,137164.7509578544,13.8028,13.8197,13.7858,13.7971,137164.751
2011-07-26 14:45:00,24.38,24.4,24.37,24.38,234263.82047071704,13.7971,13.8084,13.7914,13.7971,234263.8205
2011-07-26 14:50:00,24.37,24.45,24.37,24.45,158949.09688013137,13.7914,13.8367,13.7914,13.8367,158949.0969
2011-07-26 14:55:00,24.45,24.51,24.44,24.45,214778.32512315272,13.8367,13.8707,13.8311,13.8367,214778.3251
2011-07-26 15:00:00,24.45,24.46,24.38,24.38,129830.3229337712,13.8367,13.8424,13.7971,13.7971,129830.3229
2011-07-26 15:05:00,24.38,24.39,24.27,24.29,180514.5046524357,13.7971,13.8028,13.7348,13.7462,180514.5047
2011-07-26 15:10:00,24.29,24.35,24.26,24.29,73453.74931581829,13.7462,13.7801,13.7292,13.7462,73453.7493
2011-07-26 15:15:00,24.3,24.3,24.21,24.3,148987.4110563766,13.7518,13.7518,13.7009,13.7518,148987.4111
2011-07-26 15:20:00,24.31,24.33,24.22,24.27,92610.83743842364,13.7575,13.7688,13.7066,13.7348,92610.8374
2011-07-26 15:25:00,24.27,24.31,24.25,24.28,87137.38368910782,13.7348,13.7575,13.7235,13.7405,87137.3837
2011-07-26 15:30:00,24.28,24.3,24.2,24.23,98741.10563765735,13.7405,13.7518,13.6952,13.7122,98741.1056
2011-07-26 15:35:00,24.23,24.32,24.21,24.3,167049.80842911877,13.7122,13.7631,13.7009,13.7518,167049.8084
2011-07-26 15:40:00,24.3,24.31,24.22,24.29,264367.816091954,13.7518,13.7575,13.7066,13.7462,264367.8161
2011-07-26 15:45:00,24.29,24.29,24.16,24.19,285714.28571428574,13.7462,13.7462,13.6726,13.6896,285714.2857
2011-07-26 15:50:00,24.19,24.19,24.13,24.14,236343.73289545704,13.6896,13.6896,13.6556,13.6613,236343.7329
2011-07-26 15:55:00,24.14,24.2,24.14,24.2,279584.017515052,13.6613,13.6952,13.6613,13.6952,279584.0175
2011-07-27 09:30:00,23.94,24.05,23.93,24.03,142638.20470717025,13.5481,13.6103,13.5424,13.599,142638.2047
2011-07-27 09:35:00,24.03,24.18,23.99,24.1,238970.99069512865,13.599,13.6839,13.5764,13.6386,238970.9907
2011-07-27 09:40:00,24.1,24.1,23.91,23.92,232840.7224958949,13.6386,13.6386,13.5311,13.5368,232840.7225
2011-07-27 09:45:00,23.93,24.1,23.86,24.03,102900.9304871374,13.5424,13.6386,13.5028,13.599,102900.9305
2011-07-27 09:50:00,24.03,24.04,23.91,23.91,136945.81280788177,13.599,13.6047,13.5311,13.5311,136945.8128
2011-07-27 09:55:00,23.9,23.92,23.81,23.81,139135.1943076081,13.5255,13.5368,13.4745,13.4745,139135.1943
2011-07-27 10:00:00,23.81,23.88,23.8,23.85,151505.19978106185,13.4745,13.5141,13.4689,13.4972,151505.1998
2011-07-27 10:05:00,23.86,23.86,23.71,23.73,216310.89217296115,13.5028,13.5028,13.4179,13.4293,216310.8922
2011-07-27 10:10:00,23.73,23.77,23.69,23.75,191242.4740010947,13.4293,13.4519,13.4066,13.4406,191242.474
2011-07-27 10:15:00,23.75,23.83,23.74,23.74,182594.4170771757,13.4406,13.4858,13.4349,13.4349,182594.4171
2011-07-27 10:20:00,23.74,23.74,23.6,23.6,135851.1220580186,13.4349,13.4349,13.3557,13.3557,135851.1221
2011-07-27 10:25:00,23.61,23.63,23.51,23.53,126108.37438423646,13.3613,13.3727,13.3048,13.3161,126108.3744
2011-07-27 10:30:00,23.52,23.52,23.29,23.32,577449.3705528189,13.3104,13.3104,13.1802,13.1972,577449.3706
2011-07-27 10:35:00,23.32,23.42,23.26,23.39,407224.9589490969,13.1972,13.2538,13.1633,13.2368,407224.9589
2011-07-27 10:40:00,23.4,23.41,23.32,23.38,231527.0935960592,13.2425,13.2482,13.1972,13.2312,231527.0936
2011-07-27 10:45:00,23.38,23.39,23.33,23.38,132129.17350848386,13.2312,13.2368,13.2029,13.2312,132129.1735
2011-07-27 10:50:00,23.39,23.53,23.36,23.51,252326.2178434592,13.2368,13.3161,13.2199,13.3048,252326.2178
2011-07-27 10:55:00,23.51,23.52,23.45,23.49,65353.03776683087,13.3048,13.3104,13.2708,13.2934,65353.0378
2011-07-27 11:00:00,23.5,23.5,23.41,23.43,171209.6332785988,13.2991,13.2991,13.2482,13.2595,171209.6333
2011-07-27 11:05:00,23.43,23.53,23.39,23.52,130815.54460864808,13.2595,13.3161,13.2368,13.3104,130815.5446
2011-07-27 11:10:00,23.52,23.54,23.48,23.5,49917.898193760266,13.3104,13.3217,13.2878,13.2991,49917.8982
2011-07-27 11:15:00,23.5,23.62,23.5,23.62,188286.8089764641,13.2991,13.367,13.2991,13.367,188286.809
2011-07-27 11:20:00,23.62,23.64,23.57,23.58,166940.33935413248,13.367,13.3783,13.3387,13.3444,166940.3394
2011-07-27 11:25:00,23.58,23.62,23.54,23.62,190147.7832512316,13.3444,13.367,13.3217,13.367,190147.7833
2011-07-27 11:30:00,23.62,23.64,23.57,23.57,119759.1680350301,13.367,13.3783,13.3387,13.3387,119759.168
2011-07-27 11:35:00,23.56,23.6,23.52,23.55,113409.96168582376,13.333,13.3557,13.3104,13.3274,113409.9617
2011-07-27 11:40:00,23.55,23.59,23.48,23.55,282320.7443897099,13.3274,13.35,13.2878,13.3274,282320.7444
2011-07-27 11:45:00,23.55,23.6,23.53,23.58,94362.3426382047,13.3274,13.3557,13.3161,13.3444,94362.3426
2011-07-27 11:50:00,23.58,23.58,23.52,23.57,128297.7558839628,13.3444,13.3444,13.3104,13.3387,128297.7559
2011-07-27 11:55:00,23.58,23.6,23.51,23.53,153366.17405582924,13.3444,13.3557,13.3048,13.3161,153366.1741
2011-07-27 12:00:00,23.52,23.57,23.47,23.49,86699.50738916257,13.3104,13.3387,13.2821,13.2934,86699.5074
2011-07-27 12:05:00,23.49,23.52,23.45,23.47,40722.49589490969,13.2934,13.3104,13.2708,13.2821,40722.4959
2011-07-27 12:10:00,23.46,23.59,23.45,23.58,79365.07936507936,13.2765,13.35,13.2708,13.3444,79365.0794
2011-07-27 12:15:00,23.59,23.62,23.59,23.61,35577.44937055282,13.35,13.367,13.35,13.3613,35577.4494
2011-07-27 12:20:00,23.62,23.64,23.49,23.52,168363.43732895458,13.367,13.3783,13.2934,13.3104,168363.4373
2011-07-27 12:25:00,23.51,23.54,23.49,23.54,34701.69677066229,13.3048,13.3217,13.2934,13.3217,34701.6968
2011-07-27 12:30:00,23.54,23.56,23.48,23.49,50465.24356869185,13.3217,13.333,13.2878,13.2934,50465.2436
2011-07-27 12:35:00,23.49,23.5,23.44,23.49,40831.964969896006,13.2934,13.2991,13.2651,13.2934,40831.965
2011-07-27 12:40:00,23.5,23.57,23.48,23.54,32731.2534209086,13.2991,13.3387,13.2878,13.3217,32731.2534
2011-07-27 12:45:00,23.55,23.57,23.49,23.5,27257.799671592777,13.3274,13.3387,13.2934,13.2991,27257.7997
2011-07-27 12:50:00,23.5,23.52,23.46,23.51,35796.38752052545,13.2991,13.3104,13.2765,13.3048,35796.3875
2011-07-27 12:55:00,23.51,23.52,23.42,23.42,42474.00109469075,13.3048,13.3104,13.2538,13.2538,42474.0011
2011-07-27 13:00:00,23.43,23.5,23.43,23.48,105309.25013683634,13.2595,13.2991,13.2595,13.2878,105309.2501
2011-07-27 13:05:00,23.48,23.55,23.44,23.55,38861.52162014231,13.2878,13.3274,13.2651,13.3274,38861.5216
2011-07-27 13:10:00,23.55,23.6,23.5,23.51,170771.75697865355,13.3274,13.3557,13.2991,13.3048,170771.757
2011-07-27 13:15:00,23.52,23.52,23.48,23.52,25396.8253968254,13.3104,13.3104,13.2878,13.3104,25396.8254
2011-07-27 13:20:00,23.52,23.53,23.44,23.45,54515.59934318555,13.3104,13.3161,13.2651,13.2708,54515.5993
2011-07-27 13:25:00,23.45,23.5,23.43,23.43,28680.897646414887,13.2708,13.2991,13.2595,13.2595,28680.8976
2011-07-27 13:30:00,23.44,23.5,23.44,23.49,20251.778872468527,13.2651,13.2991,13.2651,13.2934,20251.7789
2011-07-27 13:35:00,23.49,23.49,23.46,23.48,113847.83798576905,13.2934,13.2934,13.2765,13.2878,113847.838
2011-07-27 13:40:00,23.48,23.58,23.48,23.57,140558.29228243022,13.2878,13.3444,13.2878,13.3387,140558.2923
2011-07-27 13:45:00,23.56,23.6,23.5,23.51,256267.1045429666,13.333,13.3557,13.2991,13.3048,256267.1045
2011-07-27 13:50:00,23.52,23.53,23.5,23.51,46195.94964422551,13.3104,13.3161,13.2991,13.3048,46195.9496
2011-07-27 13:55:00,23.51,23.51,23.46,23.47,65681.44499178982,13.3048,13.3048,13.2765,13.2821,65681.445
2011-07-27 14:00:00,23.47,23.48,23.38,23.43,104324.0284619595,13.2821,13.2878,13.2312,13.2595,104324.0285
2011-07-27 14:05:00,23.43,23.43,23.36,23.38,64696.223316912976,13.2595,13.2595,13.2199,13.2312,64696.2233
2011-07-27 14:10:00,23.38,23.47,23.35,23.46,88013.13628899836,13.2312,13.2821,13.2142,13.2765,88013.1363
2011-07-27 14:15:00,23.47,23.49,23.46,23.47,24302.13464696224,13.2821,13.2934,13.2765,13.2821,24302.1346
2011-07-27 14:20:00,23.46,23.51,23.46,23.51,30979.74822112753,13.2765,13.3048,13.2765,13.3048,30979.7482
2011-07-27 14:25:00,23.51,23.52,23.41,23.43,83524.90421455938,13.3048,13.3104,13.2482,13.2595,83524.9042
2011-07-27 14:30:00,23.42,23.42,23.35,23.39,92501.36836343732,13.2538,13.2538,13.2142,13.2368,92501.3684
2011-07-27 14:35:00,23.4,23.4,23.3,23.39,137383.68910782706,13.2425,13.2425,13.1859,13.2368,137383.6891
2011-07-27 14:40:00,23.39,23.39,23.23,23.27,136070.06020799125,13.2368,13.2368,13.1463,13.1689,136070.0602
2011-07-27 14:45:00,23.27,23.34,23.27,23.33,63492.06349206349,13.1689,13.2085,13.1689,13.2029,63492.0635
2011-07-27 14:50:00,23.33,23.38,23.33,23.38,106185.00273672688,13.2029,13.2312,13.2029,13.2312,106185.0027
2011-07-27 14:55:00,23.37,23.39,23.34,23.39,97646.4148877942,13.2255,13.2368,13.2085,13.2368,97646.4149
2011-07-27 15:00:00,23.39,23.49,23.39,23.48,248275.8620689656,13.2368,13.2934,13.2368,13.2878,248275.8621
2011-07-27 15:05:00,23.48,23.49,23.4,23.43,153147.2359058566,13.2878,13.2934,13.2425,13.2595,153147.2359
2011-07-27 15:10:00,23.44,23.45,23.28,23.28,544718.1171319103,13.2651,13.2708,13.1746,13.1746,544718.1171
2011-07-27 15:15:00,23.28,23.3,23.22,23.3,147673.78215654078,13.1746,13.1859,13.1406,13.1859,147673.7822
2011-07-27 15:20:00,23.29,23.31,23.2,23.25,128845.10125889436,13.1802,13.1916,13.1293,13.1576,128845.1013
2011-07-27 15:25:00,23.24,23.3,23.22,23.29,237000.5473453749,13.152,13.1859,13.1406,13.1802,237000.5473
2011-07-27 15:30:00,23.29,23.31,23.28,23.28,263820.4707170224,13.1802,13.1916,13.1746,13.1746,263820.4707
2011-07-27 15:35:00,23.28,23.29,23.21,23.28,207443.89709906952,13.1746,13.1802,13.135,13.1746,207443.8971
2011-07-27 15:40:00,23.29,23.29,23.2,23.25,282977.55883962783,13.1802,13.1802,13.1293,13.1576,282977.5588
2011-07-27 15:45:00,23.24,23.25,23.15,23.19,355446.08648056927,13.152,13.1576,13.101,13.1237,355446.0865
2011-07-27 15:50:00,23.19,23.29,23.16,23.29,473563.2183908046,13.1237,13.1802,13.1067,13.1802,473563.2184
2011-07-27 15:55:00,23.29,23.29,23.24,23.25,531581.8281335523,13.1802,13.1802,13.152,13.1576,531581.8281
2011-07-28 09:30:00,23.32,23.39,23.16,23.16,186644.7728516694,13.1972,13.2368,13.1067,13.1067,186644.7729
2011-07-28 09:35:00,23.16,23.34,23.14,23.29,107717.56978653531,13.1067,13.2085,13.0954,13.1802,107717.5698
2011-07-28 09:40:00,23.29,23.32,23.22,23.24,77394.63601532567,13.1802,13.1972,13.1406,13.152,77394.636
2011-07-28 09:45:00,23.25,23.25,23.17,23.18,174274.76737821565,13.1576,13.1576,13.1123,13.118,174274.7674
2011-07-28 09:50:00,23.18,23.3,23.17,23.22,256157.63546798032,13.118,13.1859,13.1123,13.1406,256157.6355
2011-07-28 09:55:00,23.21,23.24,23.17,23.21,223973.72742200329,13.135,13.152,13.1123,13.135,223973.7274
2011-07-28 10:00:00,23.22,23.27,23.15,23.26,306075.5336617406,13.1406,13.1689,13.101,13.1633,306075.5337
2011-07-28 10:05:00,23.26,23.51,23.25,23.51,248166.3929939792,13.1633,13.3048,13.1576,13.3048,248166.393
2011-07-28 10:10:00,23.51,23.56,23.47,23.47,101806.23973727424,13.3048,13.333,13.2821,13.2821,101806.2397
2011-07-28 10:15:00,23.47,23.5,23.46,23.48,118664.47728516694,13.2821,13.2991,13.2765,13.2878,118664.4773
2011-07-28 10:20:00,23.48,23.49,23.35,23.35,67104.54296661193,13.2878,13.2934,13.2142,13.2142,67104.543
2011-07-28 10:25:00,23.36,23.39,23.29,23.29,98960.04378763,13.2199,13.2368,13.1802,13.1802,98960.0438
2011-07-28 10:30:00,23.29,23.31,23.24,23.24,101149.42528735632,13.1802,13.1916,13.152,13.152,101149.4253
2011-07-28 10:35:00,23.25,23.25,23.16,23.24,113738.36891078272,13.1576,13.1576,13.1067,13.152,113738.3689
2011-07-28 10:40:00,23.25,23.31,23.22,23.29,41817.18664477285,13.1576,13.1916,13.1406,13.1802,41817.1866
2011-07-28 10:45:00,23.28,23.34,23.26,23.34,69950.73891625616,13.1746,13.2085,13.1633,13.2085,69950.7389
2011-07-28 10:50:00,23.33,23.34,23.27,23.27,71811.71319102353,13.2029,13.2085,13.1689,13.1689,71811.7132
2011-07-28 10:55:00,23.27,23.28,23.21,23.28,57580.73344280241,13.1689,13.1746,13.135,13.1746,57580.7334
2011-07-28 11:00:00,23.28,23.37,23.26,23.35,82758.62068965517,13.1746,13.2255,13.1633,13.2142,82758.6207
2011-07-28 11:05:00,23.36,23.39,23.26,23.27,282320.7443897099,13.2199,13.2368,13.1633,13.1689,282320.7444
2011-07-28 11:10:00,23.28,23.31,23.22,23.31,117022.4411603722,13.1746,13.1916,13.1406,13.1916,117022.4412
2011-07-28 11:15:00,23.31,23.32,23.26,23.31,92172.96113847838,13.1916,13.1972,13.1633,13.1916,92172.9611
2011-07-28 11:20:00,23.31,23.4,23.3,23.34,147673.78215654078,13.1916,13.2425,13.1859,13.2085,147673.7822
2011-07-28 11:25:00,23.34,23.39,23.32,23.34,81882.86808976464,13.2085,13.2368,13.1972,13.2085,81882.8681
2011-07-28 11:30:00,23.34,23.35,23.31,23.34,71921.18226600986,13.2085,13.2142,13.1916,13.2085,71921.1823
2011-07-28 11:35:00,23.34,23.39,23.34,23.39,58784.89326765189,13.2085,13.2368,13.2085,13.2368,58784.8933
2011-07-28 11:40:00,23.39,23.41,23.37,23.38,55719.75916803503,13.2368,13.2482,13.2255,13.2312,55719.7592
2011-07-28 11:45:00,23.38,23.39,23.32,23.32,80788.17733990148,13.2312,13.2368,13.1972,13.1972,80788.1773
2011-07-28 11:50:00,23.32,23.32,23.28,23.3,71811.71319102353,13.1972,13.1972,13.1746,13.1859,71811.7132
2011-07-28 11:55:00,23.29,23.37,23.29,23.36,55938.69731800767,13.1802,13.2255,13.1802,13.2199,55938.6973
2011-07-28 12:00:00,23.36,23.39,23.35,23.37,41926.65571975917,13.2199,13.2368,13.2142,13.2255,41926.6557
2011-07-28 12:05:00,23.37,23.39,23.35,23.38,58347.01696770662,13.2255,13.2368,13.2142,13.2312,58347.017
2011-07-28 12:10:00,23.38,23.39,23.31,23.32,31527.09359605912,13.2312,13.2368,13.1916,13.1972,31527.0936
2011-07-28 12:15:00,23.31,23.31,23.25,23.25,71592.7750410509,13.1916,13.1916,13.1576,13.1576,71592.775
2011-07-28 12:20:00,23.26,23.32,23.25,23.31,50793.6507936508,13.1633,13.1972,13.1576,13.1916,50793.6508
2011-07-28 12:25:00,23.31,23.31,23.28,23.3,34154.35139573071,13.1916,13.1916,13.1746,13.1859,34154.3514
2011-07-28 12:30:00,23.3,23.31,23.28,23.28,29009.30487137384,13.1859,13.1916,13.1746,13.1746,29009.3049
2011-07-28 12:35:00,23.29,23.29,23.21,23.22,36234.26382047072,13.1802,13.1802,13.135,13.1406,36234.2638
2011-07-28 12:40:00,23.22,23.27,23.2,23.22,63820.47071702244,13.1406,13.1689,13.1293,13.1406,63820.4707
2011-07-28 12:45:00,23.22,23.22,23.18,23.2,44006.56814449918,13.1406,13.1406,13.118,13.1293,44006.5681
2011-07-28 12:50:00,23.2,23.25,23.18,23.24,53311.43951833608,13.1293,13.1576,13.118,13.152,53311.4395
2011-07-28 12:55:00,23.25,23.29,23.24,23.29,45320.19704433498,13.1576,13.1802,13.152,13.1802,45320.197
2011-07-28 13:00:00,23.28,23.29,23.24,23.27,69074.98631636563,13.1746,13.1802,13.152,13.1689,69074.9863
2011-07-28 13:05:00,23.27,23.29,23.23,23.23,102353.5851122058,13.1689,13.1802,13.1463,13.1463,102353.5851
2011-07-28 13:10:00,23.23,23.29,23.22,23.23,86042.69293924466,13.1463,13.1802,13.1406,13.1463,86042.6929
2011-07-28 13:15:00,23.23,23.27,23.23,23.24,52326.21784345923,13.1463,13.1689,13.1463,13.152,52326.2178
2011-07-28 13:20:00,23.24,23.24,23.07,23.1,328845.1012588944,13.152,13.152,13.0557,13.0727,328845.1013
2011-07-28 13:25:00,23.11,23.11,23.06,23.09,83853.31143951834,13.0784,13.0784,13.0501,13.0671,83853.3114
2011-07-28 13:30:00,23.09,23.15,23.08,23.13,103448.27586206896,13.0671,13.101,13.0614,13.0897,103448.2759
2011-07-28 13:35:00,23.13,23.16,23.12,23.15,82539.68253968254,13.0897,13.1067,13.084,13.101,82539.6825
2011-07-28 13:40:00,23.15,23.19,23.11,23.13,70169.67706622879,13.101,13.1237,13.0784,13.0897,70169.6771
2011-07-28 13:45:00,23.14,23.15,23.1,23.13,71154.89874110564,13.0954,13.101,13.0727,13.0897,71154.8987
2011-07-28 13:50:00,23.13,23.18,23.11,23.11,63492.06349206349,13.0897,13.118,13.0784,13.0784,63492.0635
2011-07-28 13:55:00,23.1,23.12,23.08,23.09,52983.03229337712,13.0727,13.084,13.0614,13.0671,52983.0323
2011-07-28 14:00:00,23.09,23.13,23.09,23.1,56486.04269293925,13.0671,13.0897,13.0671,13.0727,56486.0427
2011-07-28 14:05:00,23.09,23.11,23.06,23.06,56923.91899288452,13.0671,13.0784,13.0501,13.0501,56923.919
2011-07-28 14:10:00,23.06,23.07,22.92,22.93,452435.6869184456,13.0501,13.0557,12.9709,12.9765,452435.6869
2011-07-28 14:15:00,22.93,22.94,22.92,22.92,344389.7099069513,12.9765,12.9822,12.9709,12.9709,344389.7099
2011-07-28 14:20:00,22.93,22.95,22.92,22.93,93267.65188834154,12.9765,12.9878,12.9709,12.9765,93267.6519
2011-07-28 14:25:00,22.93,22.93,22.86,22.9,126984.12698412698,12.9765,12.9765,12.9369,12.9595,126984.127
2011-07-28 14:30:00,22.91,22.97,22.9,22.96,115818.28133552273,12.9652,12.9992,12.9595,12.9935,115818.2813
2011-07-28 14:35:00,22.96,22.97,22.87,22.88,136507.9365079365,12.9935,12.9992,12.9426,12.9482,136507.9365
2011-07-28 14:40:00,22.88,22.95,22.87,22.92,102463.05418719212,12.9482,12.9878,12.9426,12.9709,102463.0542
2011-07-28 14:45:00,22.92,22.94,22.9,22.94,39189.92884510126,12.9709,12.9822,12.9595,12.9822,39189.9288
2011-07-28 14:50:00,22.93,22.98,22.91,22.92,149315.81828133552,12.9765,13.0048,12.9652,12.9709,149315.8183
2011-07-28 14:55:00,22.93,22.93,22.87,22.9,75752.59989053092,12.9765,12.9765,12.9426,12.9595,75752.5999
2011-07-28 15:00:00,22.9,22.9,22.87,22.87,86480.56923918994,12.9595,12.9595,12.9426,12.9426,86480.5692
2011-07-28 15:05:00,22.88,22.91,22.86,22.9,120634.92063492064,12.9482,12.9652,12.9369,12.9595,120634.9206
2011-07-28 15:10:00,22.9,22.92,22.87,22.88,71045.42966611932,12.9595,12.9709,12.9426,12.9482,71045.4297
2011-07-28 15:15:00,22.88,22.89,22.85,22.86,121072.79693486592,12.9482,12.9539,12.9312,12.9369,121072.7969
2011-07-28 15:20:00,22.86,22.87,22.84,22.84,107279.69348659004,12.9369,12.9426,12.9256,12.9256,107279.6935
2011-07-28 15:25:00,22.84,22.85,22.74,22.74,261412.1510673235,12.9256,12.9312,12.869,12.869,261412.1511
2011-07-28 15:30:00,22.75,22.75,22.68,22.68,332019.7044334976,12.8747,12.8747,12.835,12.835,332019.7044
2011-07-28 15:35:00,22.69,22.76,22.68,22.74,172523.2621784346,12.8407,12.8803,12.835,12.869,172523.2622
2011-07-28 15:40:00,22.74,22.75,22.65,22.66,233278.5987958402,12.869,12.8747,12.8181,12.8237,233278.5988
2011-07-28 15:45:00,22.65,22.7,22.64,22.7,313409.96168582374,12.8181,12.8464,12.8124,12.8464,313409.9617
2011-07-28 15:50:00,22.69,22.72,22.67,22.69,387629.9945265463,12.8407,12.8577,12.8294,12.8407,387629.9945
2011-07-28 15:55:00,22.69,22.73,22.67,22.7,626382.0470717023,12.8407,12.8633,12.8294,12.8464,626382.0471
2011-07-29 09:30:00,22.35,22.44,22.33,22.35,277832.51231527096,12.6483,12.6992,12.637,12.6483,277832.5123
2011-07-29 09:35:00,22.36,22.41,22.09,22.12,418828.6808976464,12.6539,12.6822,12.5011,12.5181,418828.6809
2011-07-29 09:40:00,22.12,22.29,22.03,22.05,378762.9994526546,12.5181,12.6143,12.4672,12.4785,378762.9995
2011-07-29 09:45:00,22.04,22.2,22.02,22.12,402189.3814997263,12.4729,12.5634,12.4615,12.5181,402189.3815
2011-07-29 09:50:00,22.11,22.23,22.09,22.18,105309.25013683634,12.5125,12.5804,12.5011,12.5521,105309.2501
2011-07-29 09:55:00,22.19,22.28,22.16,22.22,439408.8669950739,12.5577,12.6087,12.5408,12.5747,439408.867
2011-07-29 10:00:00,22.22,22.37,22.2,22.37,357525.99890530924,12.5747,12.6596,12.5634,12.6596,357525.9989
2011-07-29 10:05:00,22.37,22.62,22.37,22.56,295785.44061302685,12.6596,12.8011,12.6596,12.7671,295785.4406
2011-07-29 10:10:00,22.56,22.56,22.45,22.55,262835.2490421456,12.7671,12.7671,12.7049,12.7615,262835.249
2011-07-29 10:15:00,22.55,22.59,22.46,22.47,170771.75697865355,12.7615,12.7841,12.7105,12.7162,170771.757
2011-07-29 10:20:00,22.48,22.64,22.48,22.58,92063.49206349209,12.7219,12.8124,12.7219,12.7784,92063.4921
2011-07-29 10:25:00,22.58,22.58,22.48,22.53,74986.31636562671,12.7784,12.7784,12.7219,12.7502,74986.3164
2011-07-29 10:30:00,22.53,22.57,22.51,22.55,102572.52326217844,12.7502,12.7728,12.7388,12.7615,102572.5233
2011-07-29 10:35:00,22.55,22.62,22.45,22.52,226163.1089217296,12.7615,12.8011,12.7049,12.7445,226163.1089
2011-07-29 10:40:00,22.53,22.53,22.43,22.49,112424.74001094692,12.7502,12.7502,12.6936,12.7275,112424.74
2011-07-29 10:45:00,22.48,22.66,22.45,22.65,163546.79802955667,12.7219,12.8237,12.7049,12.8181,163546.798
2011-07-29 10:50:00,22.66,22.85,22.65,22.83,282101.8062397373,12.8237,12.9312,12.8181,12.9199,282101.8062
2011-07-29 10:55:00,22.84,22.92,22.82,22.86,183470.16967706624,12.9256,12.9709,12.9143,12.9369,183470.1697
2011-07-29 11:00:00,22.84,22.84,22.65,22.74,157525.99890530924,12.9256,12.9256,12.8181,12.869,157525.9989
2011-07-29 11:05:00,22.74,22.76,22.65,22.68,474110.5637657362,12.869,12.8803,12.8181,12.835,474110.5638
2011-07-29 11:10:00,22.68,22.69,22.62,22.64,151067.3234811166,12.835,12.8407,12.8011,12.8124,151067.3235
2011-07-29 11:15:00,22.64,22.76,22.64,22.74,200656.8144499179,12.8124,12.8803,12.8124,12.869,200656.8144
2011-07-29 11:20:00,22.74,22.74,22.65,22.71,87027.91461412152,12.869,12.869,12.8181,12.852,87027.9146
2011-07-29 11:25:00,22.7,22.73,22.64,22.65,117569.78653530378,12.8464,12.8633,12.8124,12.8181,117569.7865
2011-07-29 11:30:00,22.65,22.68,22.63,22.67,156431.30815544608,12.8181,12.835,12.8067,12.8294,156431.3082
2011-07-29 11:35:00,22.66,22.7,22.64,22.67,144280.24083196497,12.8237,12.8464,12.8124,12.8294,144280.2408
2011-07-29 11:40:00,22.67,22.76,22.67,22.74,122714.83305966064,12.8294,12.8803,12.8294,12.869,122714.8331
2011-07-29 11:45:00,22.75,22.78,22.67,22.68,101696.7706622879,12.8747,12.8916,12.8294,12.835,101696.7707
2011-07-29 11:50:00,22.68,22.75,22.67,22.71,102900.9304871374,12.835,12.8747,12.8294,12.852,102900.9305
2011-07-29 11:55:00,22.71,22.76,22.7,22.74,100821.01806239736,12.852,12.8803,12.8464,12.869,100821.0181
2011-07-29 12:00:00,22.75,22.8,22.68,22.72,161466.88560481663,12.8747,12.9029,12.835,12.8577,161466.8856
2011-07-29 12:05:00,22.73,22.79,22.7,22.78,214559.38697318008,12.8633,12.8973,12.8464,12.8916,214559.387
2011-07-29 12:10:00,22.78,22.79,22.69,22.69,124794.74548440066,12.8916,12.8973,12.8407,12.8407,124794.7455
2011-07-29 12:15:00,22.7,22.73,22.68,22.7,139354.13245758074,12.8464,12.8633,12.835,12.8464,139354.1325
2011-07-29 12:20:00,22.7,22.7,22.66,22.69,148877.94198139026,12.8464,12.8464,12.8237,12.8407,148877.942
2011-07-29 12:25:00,22.69,22.71,22.65,22.66,96223.31691297208,12.8407,12.852,12.8181,12.8237,96223.3169
2011-07-29 12:30:00,22.66,22.67,22.63,22.65,98193.7602627258,12.8237,12.8294,12.8067,12.8181,98193.7603
2011-07-29 12:35:00,22.66,22.7,22.65,22.69,114833.05966064589,12.8237,12.8464,12.8181,12.8407,114833.0597
2011-07-29 12:40:00,22.69,22.71,22.68,22.7,72249.5894909688,12.8407,12.852,12.835,12.8464,72249.5895
2011-07-29 12:45:00,22.7,22.7,22.65,22.68,80350.30103995622,12.8464,12.8464,12.8181,12.835,80350.301
2011-07-29 12:50:00,22.68,22.71,22.64,22.65,125998.90530925014,12.835,12.852,12.8124,12.8181,125998.9053
2011-07-29 12:55:00,22.65,22.7,22.65,22.68,67214.01204159825,12.8181,12.8464,12.8181,12.835,67214.012
2011-07-29 13:00:00,22.68,22.7,22.65,22.65,115161.46688560482,12.835,12.8464,12.8181,12.8181,115161.4669
2011-07-29 13:05:00,22.65,22.72,22.65,22.7,153475.64313081556,12.8181,12.8577,12.8181,12.8464,153475.6431
2011-07-29 13:10:00,22.71,22.72,22.68,22.69,77832.51231527094,12.852,12.8577,12.835,12.8407,77832.5123
2011-07-29 13:15:00,22.69,22.7,22.67,22.68,105856.59551176793,12.8407,12.8464,12.8294,12.835,105856.5955
2011-07-29 13:20:00,22.68,22.78,22.68,22.78,148549.53475643133,12.835,12.8916,12.835,12.8916,148549.5348
2011-07-29 13:25:00,22.78,22.82,22.76,22.81,109359.60591133006,12.8916,12.9143,12.8803,12.9086,109359.6059
2011-07-29 13:30:00,22.81,22.86,22.81,22.84,145703.3388067871,12.9086,12.9369,12.9086,12.9256,145703.3388
2011-07-29 13:35:00,22.84,22.85,22.82,22.84,151943.0760810071,12.9256,12.9312,12.9143,12.9256,151943.0761
2011-07-29 13:40:00,22.83,22.86,22.82,22.84,71045.42966611932,12.9199,12.9369,12.9143,12.9256,71045.4297
2011-07-29 13:45:00,22.84,22.86,22.83,22.83,78160.9195402299,12.9256,12.9369,12.9199,12.9199,78160.9195
2011-07-29 13:50:00,22.83,22.86,22.8,22.8,74438.97099069513,12.9199,12.9369,12.9029,12.9029,74438.971
2011-07-29 13:55:00,22.8,22.85,22.78,22.85,78051.45046524357,12.9029,12.9312,12.8916,12.9312,78051.4505
2011-07-29 14:00:00,22.86,22.91,22.85,22.91,176464.14887794197,12.9369,12.9652,12.9312,12.9652,176464.1489
2011-07-29 14:05:00,22.9,22.99,22.9,22.97,128735.63218390803,12.9595,13.0105,12.9595,12.9992,128735.6322
2011-07-29 14:10:00,22.97,22.97,22.92,22.93,113081.5544608648,12.9992,12.9992,12.9709,12.9765,113081.5545
2011-07-29 14:15:00,22.93,22.94,22.88,22.9,126655.71975916805,12.9765,12.9822,12.9482,12.9595,126655.7198
2011-07-29 14:20:00,22.9,22.94,22.88,22.94,121839.08045977012,12.9595,12.9822,12.9482,12.9822,121839.0805
2011-07-29 14:25:00,22.94,22.94,22.88,22.9,116256.157635468,12.9822,12.9822,12.9482,12.9595,116256.1576
2011-07-29 14:30:00,22.9,22.93,22.88,22.92,160043.7876299945,12.9595,12.9765,12.9482,12.9709,160043.7876
2011-07-29 14:35:00,22.92,22.99,22.87,22.99,173070.6075533662,12.9709,13.0105,12.9426,13.0105,173070.6076
2011-07-29 14:40:00,22.99,23.0,22.95,22.96,175259.98905309252,13.0105,13.0161,12.9878,12.9935,175259.9891
2011-07-29 14:45:00,22.95,22.97,22.93,22.97,110125.88943623428,12.9878,12.9992,12.9765,12.9992,110125.8894
2011-07-29 14:50:00,22.97,23.02,22.96,22.97,155665.02463054188,12.9992,13.0275,12.9935,12.9992,155665.0246
2011-07-29 14:55:00,22.97,23.0,22.91,22.92,206349.2063492064,12.9992,13.0161,12.9652,12.9709,206349.2063
2011-07-29 15:00:00,22.92,22.96,22.87,22.95,116365.62671045432,12.9709,12.9935,12.9426,12.9878,116365.6267
2011-07-29 15:05:00,22.96,23.01,22.95,23.01,115270.93596059112,12.9935,13.0218,12.9878,13.0218,115270.936
2011-07-29 15:10:00,23.01,23.05,22.99,23.01,162452.1072796935,13.0218,13.0444,13.0105,13.0218,162452.1073
2011-07-29 15:15:00,23.0,23.02,22.94,22.95,287137.38368910784,13.0161,13.0275,12.9822,12.9878,287137.3837
2011-07-29 15:20:00,22.94,22.95,22.9,22.91,163765.73617952928,12.9822,12.9878,12.9595,12.9652,163765.7362
2011-07-29 15:25:00,22.92,22.97,22.89,22.97,150082.10180623975,12.9709,12.9992,12.9539,12.9992,150082.1018
2011-07-29 15:30:00,22.97,22.97,22.86,22.92,195292.8297755884,12.9992,12.9992,12.9369,12.9709,195292.8298
2011-07-29 15:35:00,22.92,22.99,22.92,22.98,194526.5462506842,12.9709,13.0105,12.9709,13.0048,194526.5463
2011-07-29 15:40:00,22.98,23.03,22.97,22.97,439299.3979200876,13.0048,13.0331,12.9992,12.9992,439299.3979
2011-07-29 15:45:00,22.98,22.99,22.89,22.9,382703.8861521621,13.0048,13.0105,12.9539,12.9595,382703.8862
2011-07-29 15:50:00,22.91,22.97,22.87,22.97,242583.47016967708,12.9652,12.9992,12.9426,12.9992,242583.4702
2011-07-29 15:55:00,22.97,23.01,22.94,22.95,539682.5396825398,12.9992,13.0218,12.9822,12.9878,539682.5397
2011-08-01 09:30:00,23.21,23.34,23.08,23.1,427805.1450465244,13.135,13.2085,13.0614,13.0727,427805.145
2011-08-01 09:35:00,23.1,23.18,23.08,23.15,146031.74603174604,13.0727,13.118,13.0614,13.101,146031.746
2011-08-01 09:40:00,23.15,23.17,22.98,23.0,200766.28352490423,13.101,13.1123,13.0048,13.0161,200766.2835
2011-08-01 09:45:00,23.0,23.04,22.87,22.95,201860.9742747674,13.0161,13.0388,12.9426,12.9878,201860.9743
2011-08-01 09:50:00,22.95,22.95,22.86,22.87,87794.19813902573,12.9878,12.9878,12.9369,12.9426,87794.1981
2011-08-01 09:55:00,22.87,22.97,22.86,22.96,142200.32840722497,12.9426,12.9992,12.9369,12.9935,142200.3284
2011-08-01 10:00:00,22.96,22.97,22.58,22.65,341981.3902572523,12.9935,12.9992,12.7784,12.8181,341981.3903
2011-08-01 10:05:00,22.65,22.76,22.59,22.68,204816.639299398,12.8181,12.8803,12.7841,12.835,204816.6393
2011-08-01 10:10:00,22.68,22.7,22.58,22.67,223754.78927203067,12.835,12.8464,12.7784,12.8294,223754.7893
2011-08-01 10:15:00,22.67,22.82,22.65,22.7,401313.6288998358,12.8294,12.9143,12.8181,12.8464,401313.6289
2011-08-01 10:20:00,22.7,22.78,22.65,22.69,212698.4126984127,12.8464,12.8916,12.8181,12.8407,212698.4127
2011-08-01 10:25:00,22.68,22.7,22.58,22.58,125342.09085933224,12.835,12.8464,12.7784,12.7784,125342.0909
2011-08-01 10:30:00,22.58,22.65,22.55,22.55,120744.38970990696,12.7784,12.8181,12.7615,12.7615,120744.3897
2011-08-01 10:35:00,22.55,22.65,22.54,22.65,375807.33442802407,12.7615,12.8181,12.7558,12.8181,375807.3344
2011-08-01 10:40:00,22.65,22.7,22.6,22.69,203940.8866995074,12.8181,12.8464,12.7898,12.8407,203940.8867
2011-08-01 10:45:00,22.7,22.76,22.67,22.71,99726.3273125342,12.8464,12.8803,12.8294,12.852,99726.3273
2011-08-01 10:50:00,22.71,22.74,22.65,22.67,104761.90476190476,12.852,12.869,12.8181,12.8294,104761.9048
2011-08-01 10:55:00,22.67,22.7,22.61,22.62,86590.03831417624,12.8294,12.8464,12.7954,12.8011,86590.0383
2011-08-01 11:00:00,22.61,22.62,22.55,22.57,132348.1116584565,12.7954,12.8011,12.7615,12.7728,132348.1117
2011-08-01 11:05:00,22.57,22.64,22.52,22.64,116256.157635468,12.7728,12.8124,12.7445,12.8124,116256.1576
2011-08-01 11:10:00,22.63,22.7,22.55,22.65,147126.4367816092,12.8067,12.8464,12.7615,12.8181,147126.4368
2011-08-01 11:15:00,22.65,22.69,22.59,22.59,83962.78051450466,12.8181,12.8407,12.7841,12.7841,83962.7805
2011-08-01 11:20:00,22.6,22.76,22.6,22.75,209742.74767378217,12.7898,12.8803,12.7898,12.8747,209742.7477
2011-08-01 11:25:00,22.75,22.78,22.69,22.76,100930.4871373837,12.8747,12.8916,12.8407,12.8803,100930.4871
2011-08-01 11:30:00,22.75,22.75,22.62,22.65,236891.07827038865,12.8747,12.8747,12.8011,12.8181,236891.0783
2011-08-01 11:35:00,22.65,22.65,22.54,22.61,134537.49315818283,12.8181,12.8181,12.7558,12.7954,134537.4932
2011-08-01 11:40:00,22.6,22.65,22.55,22.58,103776.68308702792,12.7898,12.8181,12.7615,12.7784,103776.6831
2011-08-01 11:45:00,22.59,22.64,22.56,22.58,104433.4975369458,12.7841,12.8124,12.7671,12.7784,104433.4975
2011-08-01 11:50:00,22.58,22.59,22.55,22.55,98084.29118773948,12.7784,12.7841,12.7615,12.7615,98084.2912
2011-08-01 11:55:00,22.55,22.58,22.49,22.52,239846.7432950192,12.7615,12.7784,12.7275,12.7445,239846.7433
2011-08-01 12:00:00,22.52,22.55,22.5,22.53,128626.16310892174,12.7445,12.7615,12.7332,12.7502,128626.1631
2011-08-01 12:05:00,22.54,22.55,22.44,22.49,211384.7837985769,12.7558,12.7615,12.6992,12.7275,211384.7838
2011-08-01 12:10:00,22.5,22.5,22.44,22.47,96332.7859879584,12.7332,12.7332,12.6992,12.7162,96332.786
2011-08-01 12:15:00,22.48,22.49,22.41,22.47,143951.83360700603,12.7219,12.7275,12.6822,12.7162,143951.8336
2011-08-01 12:20:00,22.46,22.49,22.42,22.44,158949.09688013137,12.7105,12.7275,12.6879,12.6992,158949.0969
2011-08-01 12:25:00,22.44,22.57,22.44,22.56,159824.8494800219,12.6992,12.7728,12.6992,12.7671,159824.8495
2011-08-01 12:30:00,22.56,22.58,22.54,22.55,58128.07881773399,12.7671,12.7784,12.7558,12.7615,58128.0788
2011-08-01 12:35:00,22.55,22.55,22.54,22.54,84510.12588943624,12.7615,12.7615,12.7558,12.7558,84510.1259
2011-08-01 12:40:00,22.54,22.55,22.5,22.5,152599.890530925,12.7558,12.7615,12.7332,12.7332,152599.8905
2011-08-01 12:45:00,22.5,22.55,22.48,22.55,135632.183908046,12.7332,12.7615,12.7219,12.7615,135632.1839
2011-08-01 12:50:00,22.55,22.65,22.55,22.65,92063.49206349209,12.7615,12.8181,12.7615,12.8181,92063.4921
2011-08-01 12:55:00,22.65,22.65,22.56,22.59,87246.85276409415,12.8181,12.8181,12.7671,12.7841,87246.8528
2011-08-01 13:00:00,22.59,22.65,22.56,22.61,89874.11056376575,12.7841,12.8181,12.7671,12.7954,89874.1106
2011-08-01 13:05:00,22.61,22.64,22.55,22.63,85823.75478927203,12.7954,12.8124,12.7615,12.8067,85823.7548
2011-08-01 13:10:00,22.63,22.65,22.6,22.65,61959.49644225506,12.8067,12.8181,12.7898,12.8181,61959.4964
2011-08-01 13:15:00,22.65,22.68,22.62,22.67,50465.24356869185,12.8181,12.835,12.8011,12.8294,50465.2436
2011-08-01 13:20:00,22.67,22.69,22.65,22.65,48275.86206896552,12.8294,12.8407,12.8181,12.8181,48275.8621
2011-08-01 13:25:00,22.65,22.67,22.61,22.62,43459.2227695676,12.8181,12.8294,12.7954,12.8011,43459.2228
2011-08-01 13:30:00,22.62,22.64,22.61,22.63,33825.94417077176,12.8011,12.8124,12.7954,12.8067,33825.9442
2011-08-01 13:35:00,22.63,22.73,22.62,22.72,116146.68856048166,12.8067,12.8633,12.8011,12.8577,116146.6886
2011-08-01 13:40:00,22.72,22.78,22.72,22.77,128297.7558839628,12.8577,12.8916,12.8577,12.886,128297.7559
2011-08-01 13:45:00,22.77,22.78,22.73,22.76,62616.310892172965,12.886,12.8916,12.8633,12.8803,62616.3109
2011-08-01 13:50:00,22.76,22.81,22.74,22.74,98522.16748768474,12.8803,12.9086,12.869,12.869,98522.1675
2011-08-01 13:55:00,22.73,22.76,22.7,22.75,42036.12479474548,12.8633,12.8803,12.8464,12.8747,42036.1248
2011-08-01 14:00:00,22.74,22.75,22.7,22.7,25396.8253968254,12.869,12.8747,12.8464,12.8464,25396.8254
2011-08-01 14:05:00,22.7,22.71,22.65,22.65,55500.8210180624,12.8464,12.852,12.8181,12.8181,55500.821
2011-08-01 14:10:00,22.65,22.68,22.62,22.65,125670.4980842912,12.8181,12.835,12.8011,12.8181,125670.4981
2011-08-01 14:15:00,22.65,22.67,22.6,22.65,180733.4428024084,12.8181,12.8294,12.7898,12.8181,180733.4428
2011-08-01 14:20:00,22.65,22.7,22.62,22.65,364094.1434044882,12.8181,12.8464,12.8011,12.8181,364094.1434
2011-08-01 14:25:00,22.65,22.66,22.62,22.65,162999.45265462509,12.8181,12.8237,12.8011,12.8181,162999.4527
2011-08-01 14:30:00,22.65,22.72,22.64,22.71,75971.53804050355,12.8181,12.8577,12.8124,12.852,75971.538
2011-08-01 14:35:00,22.72,22.74,22.68,22.7,59551.17679255611,12.8577,12.869,12.835,12.8464,59551.1768
2011-08-01 14:40:00,22.71,22.73,22.66,22.68,81226.05363984675,12.852,12.8633,12.8237,12.835,81226.0536
2011-08-01 14:45:00,22.67,22.76,22.67,22.72,60536.39846743296,12.8294,12.8803,12.8294,12.8577,60536.3985
2011-08-01 14:50:00,22.73,22.78,22.73,22.77,97865.35303776684,12.8633,12.8916,12.8633,12.886,97865.353
2011-08-01 14:55:00,22.78,22.82,22.76,22.76,71811.71319102353,12.8916,12.9143,12.8803,12.8803,71811.7132
2011-08-01 15:00:00,22.77,22.81,22.76,22.76,93596.0591133005,12.886,12.9086,12.8803,12.8803,93596.0591
2011-08-01 15:05:00,22.76,22.77,22.71,22.76,121620.14230979748,12.8803,12.886,12.852,12.8803,121620.1423
2011-08-01 15:10:00,22.76,22.77,22.7,22.74,85276.40941434045,12.8803,12.886,12.8464,12.869,85276.4094
2011-08-01 15:15:00,22.74,22.76,22.68,22.74,139244.66338259442,12.869,12.8803,12.835,12.869,139244.6634
2011-08-01 15:20:00,22.74,22.81,22.73,22.79,120306.51340996168,12.869,12.9086,12.8633,12.8973,120306.5134
2011-08-01 15:25:00,22.79,22.82,22.76,22.8,115051.9978106185,12.8973,12.9143,12.8803,12.9029,115051.9978
2011-08-01 15:30:00,22.8,22.81,22.71,22.73,158292.28243021347,12.9029,12.9086,12.852,12.8633,158292.2824
2011-08-01 15:35:00,22.74,22.86,22.69,22.86,253530.3776683087,12.869,12.9369,12.8407,12.9369,253530.3777
2011-08-01 15:40:00,22.86,22.86,22.78,22.78,315051.9978106185,12.9369,12.9369,12.8916,12.8916,315051.9978
2011-08-01 15:45:00,22.77,22.86,22.77,22.82,242802.4083196497,12.886,12.9369,12.886,12.9143,242802.4083
2011-08-01 15:50:00,22.83,22.86,22.74,22.77,447509.5785440613,12.9199,12.9369,12.869,12.886,447509.5785
2011-08-01 15:55:00,22.78,22.83,22.76,22.79,383579.63875205256,12.8916,12.9199,12.8803,12.8973,383579.6388
2011-08-02 09:30:00,22.49,22.65,22.49,22.52,157307.06075533663,12.7275,12.8181,12.7275,12.7445,157307.0608
2011-08-02 09:35:00,22.55,22.66,22.52,22.65,53201.97044334975,12.7615,12.8237,12.7445,12.8181,53201.9704
2011-08-02 09:40:00,22.66,22.77,22.6,22.62,213136.288998358,12.8237,12.886,12.7898,12.8011,213136.289
2011-08-02 09:45:00,22.62,22.79,22.58,22.79,181499.72632731253,12.8011,12.8973,12.7784,12.8973,181499.7263
2011-08-02 09:50:00,22.79,22.8,22.69,22.74,189490.96880131363,12.8973,12.9029,12.8407,12.869,189490.9688
2011-08-02 09:55:00,22.73,22.82,22.71,22.79,119430.76081007117,12.8633,12.9143,12.852,12.8973,119430.7608
2011-08-02 10:00:00,22.79,22.86,22.74,22.78,140229.88505747126,12.8973,12.9369,12.869,12.8916,140229.8851
2011-08-02 10:05:00,22.77,22.77,22.69,22.72,86699.50738916257,12.886,12.886,12.8407,12.8577,86699.5074
2011-08-02 10:10:00,22.73,22.78,22.7,22.73,64805.69239189929,12.8633,12.8916,12.8464,12.8633,64805.6924
2011-08-02 10:15:00,22.73,22.75,22.62,22.65,91844.55391351944,12.8633,12.8747,12.8011,12.8181,91844.5539
2011-08-02 10:20:00,22.65,22.71,22.64,22.68,53749.315818281335,12.8181,12.852,12.8124,12.835,53749.3158
2011-08-02 10:25:00,22.69,22.71,22.64,22.65,145046.5243568692,12.8407,12.852,12.8124,12.8181,145046.5244
2011-08-02 10:30:00,22.65,22.66,22.56,22.62,229994.52654625068,12.8181,12.8237,12.7671,12.8011,229994.5265
2011-08-02 10:35:00,22.61,22.65,22.58,22.63,158730.15873015873,12.7954,12.8181,12.7784,12.8067,158730.1587
2011-08-02 10:40:00,22.63,22.65,22.55,22.55,319649.6989600438,12.8067,12.8181,12.7615,12.7615,319649.699
2011-08-02 10:45:00,22.55,22.55,22.44,22.45,185769.0202517789,12.7615,12.7615,12.6992,12.7049,185769.0203
2011-08-02 10:50:00,22.44,22.51,22.43,22.44,235905.85659551172,12.6992,12.7388,12.6936,12.6992,235905.8566
2011-08-02 10:55:00,22.45,22.49,22.42,22.45,70935.96059113301,12.7049,12.7275,12.6879,12.7049,70935.9606
2011-08-02 11:00:00,22.45,22.45,22.38,22.4,149972.63273125343,12.7049,12.7049,12.6653,12.6766,149972.6327
2011-08-02 11:05:00,22.41,22.41,22.29,22.32,235796.38752052543,12.6822,12.6822,12.6143,12.6313,235796.3875
2011-08-02 11:10:00,22.31,22.32,22.22,22.23,268089.7646414888,12.6256,12.6313,12.5747,12.5804,268089.7646
2011-08-02 11:15:00,22.24,22.3,22.18,22.23,552271.4833059661,12.586,12.62,12.5521,12.5804,552271.4833
2011-08-02 11:20:00,22.23,22.27,22.18,22.21,158949.09688013137,12.5804,12.603,12.5521,12.5691,158949.0969
2011-08-02 11:25:00,22.22,22.23,22.15,22.19,139025.7252326218,12.5747,12.5804,12.5351,12.5577,139025.7252
2011-08-02 11:30:00,22.18,22.27,22.18,22.24,72359.05856595511,12.5521,12.603,12.5521,12.586,72359.0586
2011-08-02 11:35:00,22.23,22.3,22.23,22.24,76081.00711548988,12.5804,12.62,12.5804,12.586,76081.0071
2011-08-02 11:40:00,22.23,22.24,22.2,22.21,113300.49261083743,12.5804,12.586,12.5634,12.5691,113300.4926
2011-08-02 11:45:00,22.2,22.29,22.18,22.28,94909.6880131363,12.5634,12.6143,12.5521,12.6087,94909.688
2011-08-02 11:50:00,22.28,22.3,22.2,22.22,204926.10837438423,12.6087,12.62,12.5634,12.5747,204926.1084
2011-08-02 11:55:00,22.22,22.23,22.17,22.22,76299.9452654625,12.5747,12.5804,12.5464,12.5747,76299.9453
2011-08-02 12:00:00,22.21,22.25,22.18,22.19,159934.3185550082,12.5691,12.5917,12.5521,12.5577,159934.3186
2011-08-02 12:05:00,22.18,22.19,22.15,22.15,123809.52380952382,12.5521,12.5577,12.5351,12.5351,123809.5238
2011-08-02 12:10:00,22.15,22.15,22.09,22.15,79255.61029009306,12.5351,12.5351,12.5011,12.5351,79255.6103
2011-08-02 12:15:00,22.16,22.19,22.14,22.17,95019.1570881226,12.5408,12.5577,12.5294,12.5464,95019.1571
2011-08-02 12:20:00,22.17,22.2,22.13,22.15,168691.8445539135,12.5464,12.5634,12.5238,12.5351,168691.8446
2011-08-02 12:25:00,22.15,22.16,22.12,22.14,60317.46031746032,12.5351,12.5408,12.5181,12.5294,60317.4603
2011-08-02 12:30:00,22.15,22.15,22.11,22.13,100711.54898741106,12.5351,12.5351,12.5125,12.5238,100711.549
2011-08-02 12:35:00,22.14,22.15,22.07,22.13,98084.29118773948,12.5294,12.5351,12.4898,12.5238,98084.2912
2011-08-02 12:40:00,22.14,22.15,22.07,22.1,108483.85331143952,12.5294,12.5351,12.4898,12.5068,108483.8533
2011-08-02 12:45:00,22.1,22.11,21.98,22.02,182813.3552271484,12.5068,12.5125,12.4389,12.4615,182813.3552
2011-08-02 12:50:00,22.02,22.04,21.87,21.87,562452.1072796935,12.4615,12.4729,12.3766,12.3766,562452.1073
2011-08-02 12:55:00,21.88,21.97,21.87,21.91,134865.90038314176,12.3823,12.4332,12.3766,12.3993,134865.9004
2011-08-02 13:00:00,21.9,22.02,21.9,21.97,86699.50738916257,12.3936,12.4615,12.3936,12.4332,86699.5074
2011-08-02 13:05:00,21.97,22.06,21.93,22.04,125123.1527093596,12.4332,12.4842,12.4106,12.4729,125123.1527
2011-08-02 13:10:00,22.05,22.05,21.98,21.99,75971.53804050355,12.4785,12.4785,12.4389,12.4446,75971.538
2011-08-02 13:15:00,21.99,22.11,21.98,22.1,100492.61083743843,12.4446,12.5125,12.4389,12.5068,100492.6108
2011-08-02 13:20:00,22.1,22.11,22.07,22.07,106841.81718664478,12.5068,12.5125,12.4898,12.4898,106841.8172
2011-08-02 13:25:00,22.07,22.09,22.04,22.04,48494.80021893815,12.4898,12.5011,12.4729,12.4729,48494.8002
2011-08-02 13:30:00,22.04,22.07,21.94,21.97,189928.8451012589,12.4729,12.4898,12.4163,12.4332,189928.8451
2011-08-02 13:35:00,21.98,21.99,21.87,21.91,277394.63601532567,12.4389,12.4446,12.3766,12.3993,277394.636
2011-08-02 13:40:00,21.91,21.93,21.89,21.91,129611.38478379858,12.3993,12.4106,12.388,12.3993,129611.3848
2011-08-02 13:45:00,21.91,21.93,21.86,21.89,171538.04050355774,12.3993,12.4106,12.371,12.388,171538.0405
2011-08-02 13:50:00,21.89,21.92,21.86,21.91,163546.79802955667,12.388,12.4049,12.371,12.3993,163546.798
2011-08-02 13:55:00,21.91,21.91,21.79,21.81,198029.55665024632,12.3993,12.3993,12.3314,12.3427,198029.5567
2011-08-02 14:00:00,21.81,21.9,21.8,21.87,88013.13628899836,12.3427,12.3936,12.337,12.3766,88013.1363
2011-08-02 14:05:00,21.88,21.92,21.83,21.86,144827.58620689655,12.3823,12.4049,12.354,12.371,144827.5862
2011-08-02 14:10:00,21.86,21.93,21.86,21.91,90421.45593869733,12.371,12.4106,12.371,12.3993,90421.4559
2011-08-02 14:15:00,21.92,21.94,21.9,21.91,119978.10618500276,12.4049,12.4163,12.3936,12.3993,119978.1062
2011-08-02 14:20:00,21.92,21.96,21.89,21.89,174274.76737821565,12.4049,12.4276,12.388,12.388,174274.7674
2011-08-02 14:25:00,21.88,21.89,21.83,21.84,83743.84236453203,12.3823,12.388,12.354,12.3597,83743.8424
2011-08-02 14:30:00,21.84,21.86,21.81,21.81,100602.07991242474,12.3597,12.371,12.3427,12.3427,100602.0799
2011-08-02 14:35:00,21.81,21.85,21.81,21.81,83743.84236453203,12.3427,12.3653,12.3427,12.3427,83743.8424
2011-08-02 14:40:00,21.8,21.82,21.78,21.81,80678.70826491517,12.337,12.3483,12.3257,12.3427,80678.7083
2011-08-02 14:45:00,21.81,21.86,21.81,21.84,88779.41981390258,12.3427,12.371,12.3427,12.3597,88779.4198
2011-08-02 14:50:00,21.84,21.92,21.84,21.92,83962.78051450466,12.3597,12.4049,12.3597,12.4049,83962.7805
2011-08-02 14:55:00,21.92,21.96,21.92,21.92,70498.08429118774,12.4049,12.4276,12.4049,12.4049,70498.0843
2011-08-02 15:00:00,21.93,21.93,21.89,21.9,85166.94033935413,12.4106,12.4106,12.388,12.3936,85166.9403
2011-08-02 15:05:00,21.89,21.93,21.89,21.89,92829.77558839628,12.388,12.4106,12.388,12.388,92829.7756
2011-08-02 15:10:00,21.89,21.91,21.81,21.85,114066.77613574166,12.388,12.3993,12.3427,12.3653,114066.7761
2011-08-02 15:15:00,21.85,21.9,21.8,21.81,128954.57033388068,12.3653,12.3936,12.337,12.3427,128954.5703
2011-08-02 15:20:00,21.81,21.81,21.74,21.75,99726.3273125342,12.3427,12.3427,12.3031,12.3087,99726.3273
2011-08-02 15:25:00,21.74,21.76,21.7,21.71,319211.8226600985,12.3031,12.3144,12.2804,12.2861,319211.8227
2011-08-02 15:30:00,21.7,21.71,21.63,21.64,461850.0273672688,12.2804,12.2861,12.2408,12.2465,461850.0274
2011-08-02 15:35:00,21.64,21.7,21.63,21.7,407662.8352490421,12.2465,12.2804,12.2408,12.2804,407662.8352
2011-08-02 15:40:00,21.7,21.71,21.59,21.6,605582.9228243021,12.2804,12.2861,12.2182,12.2238,605582.9228
2011-08-02 15:45:00,21.6,21.66,21.6,21.6,654296.661193213,12.2238,12.2578,12.2238,12.2238,654296.6612
2011-08-02 15:50:00,21.6,21.6,21.51,21.56,881554.4608648057,12.2238,12.2238,12.1729,12.2012,881554.4609
2011-08-02 15:55:00,21.56,21.6,21.51,21.51,990476.1904761904,12.2012,12.2238,12.1729,12.1729,990476.1905
2011-08-03 09:30:00,21.56,21.61,21.47,21.48,173399.01477832513,12.2012,12.2295,12.1503,12.1559,173399.0148
2011-08-03 09:35:00,21.47,21.5,21.35,21.41,187739.46360153257,12.1503,12.1673,12.0824,12.1163,187739.4636
2011-08-03 09:40:00,21.42,21.5,21.39,21.4,337274.22003284073,12.122,12.1673,12.105,12.1107,337274.22
2011-08-03 09:45:00,21.4,21.47,21.34,21.37,232183.90804597703,12.1107,12.1503,12.0767,12.0937,232183.908
2011-08-03 09:50:00,21.36,21.38,21.3,21.36,330158.7301587302,12.088,12.0993,12.0541,12.088,330158.7302
2011-08-03 09:55:00,21.36,21.48,21.34,21.42,249261.0837438424,12.088,12.1559,12.0767,12.122,249261.0837
2011-08-03 10:00:00,21.42,21.55,21.39,21.49,342638.20470717025,12.122,12.1956,12.105,12.1616,342638.2047
2011-08-03 10:05:00,21.51,21.51,21.39,21.44,122276.95675971538,12.1729,12.1729,12.105,12.1333,122276.9568
2011-08-03 10:10:00,21.45,21.47,21.25,21.28,363218.3908045977,12.139,12.1503,12.0258,12.0428,363218.3908
2011-08-03 10:15:00,21.28,21.28,21.09,21.11,314395.1833607006,12.0428,12.0428,11.9352,11.9465,314395.1834
2011-08-03 10:20:00,21.11,21.12,20.93,20.96,573070.6075533662,11.9465,11.9522,11.8447,11.8617,573070.6076
2011-08-03 10:25:00,20.96,21.12,20.95,21.06,424849.4800218938,11.8617,11.9522,11.856,11.9183,424849.48
2011-08-03 10:30:00,21.06,21.07,20.82,20.86,468199.2337164752,11.9183,11.9239,11.7824,11.8051,468199.2337
2011-08-03 10:35:00,20.85,20.93,20.64,20.66,660317.4603174604,11.7994,11.8447,11.6806,11.6919,660317.4603
2011-08-03 10:40:00,20.66,20.73,20.6,20.65,855281.8828680898,11.6919,11.7315,11.6579,11.6862,855281.8829
2011-08-03 10:45:00,20.65,20.76,20.65,20.74,454406.13026819925,11.6862,11.7485,11.6862,11.7372,454406.1303
2011-08-03 10:50:00,20.75,20.9,20.73,20.9,326436.7816091954,11.7428,11.8277,11.7315,11.8277,326436.7816
2011-08-03 10:55:00,20.89,20.9,20.81,20.86,257033.38806787084,11.822,11.8277,11.7768,11.8051,257033.3881
2011-08-03 11:00:00,20.86,20.94,20.85,20.9,499178.9819376026,11.8051,11.8503,11.7994,11.8277,499178.9819
2011-08-03 11:05:00,20.91,20.94,20.83,20.86,288779.4198139026,11.8334,11.8503,11.7881,11.8051,288779.4198
2011-08-03 11:10:00,20.85,20.93,20.82,20.93,284072.249589491,11.7994,11.8447,11.7824,11.8447,284072.2496
2011-08-03 11:15:00,20.93,21.06,20.89,20.99,309359.6059113301,11.8447,11.9183,11.822,11.8786,309359.6059
2011-08-03 11:20:00,20.99,21.01,20.91,20.91,154460.8648056924,11.8786,11.89,11.8334,11.8334,154460.8648
2011-08-03 11:25:00,20.92,20.96,20.85,20.91,168144.49917898193,11.839,11.8617,11.7994,11.8334,168144.4992
2011-08-03 11:30:00,20.91,21.01,20.88,21.01,243130.81554460863,11.8334,11.89,11.8164,11.89,243130.8155
2011-08-03 11:35:00,21.0,21.05,20.98,21.0,136617.40558292283,11.8843,11.9126,11.873,11.8843,136617.4056
2011-08-03 11:40:00,21.0,21.0,20.88,20.9,93486.5900383142,11.8843,11.8843,11.8164,11.8277,93486.59
2011-08-03 11:45:00,20.9,20.96,20.9,20.96,74438.97099069513,11.8277,11.8617,11.8277,11.8617,74438.971
2011-08-03 11:50:00,20.96,20.97,20.92,20.97,91735.08483853312,11.8617,11.8673,11.839,11.8673,91735.0848
2011-08-03 11:55:00,20.97,21.01,20.93,20.94,86808.97646414889,11.8673,11.89,11.8447,11.8503,86808.9765
2011-08-03 12:00:00,20.95,20.96,20.83,20.92,170881.22605363987,11.856,11.8617,11.7881,11.839,170881.2261
2011-08-03 12:05:00,20.92,20.96,20.91,20.93,113191.02353585113,11.839,11.8617,11.8334,11.8447,113191.0235
2011-08-03 12:10:00,20.92,20.96,20.9,20.95,66666.66666666667,11.839,11.8617,11.8277,11.856,66666.6667
2011-08-03 12:15:00,20.95,20.96,20.83,20.83,107827.03886152162,11.856,11.8617,11.7881,11.7881,107827.0389
2011-08-03 12:20:00,20.83,20.84,20.78,20.82,82539.68253968254,11.7881,11.7937,11.7598,11.7824,82539.6825
2011-08-03 12:25:00,20.82,20.87,20.79,20.87,124137.93103448275,11.7824,11.8107,11.7655,11.8107,124137.931
2011-08-03 12:30:00,20.87,20.88,20.83,20.86,107279.69348659004,11.8107,11.8164,11.7881,11.8051,107279.6935
2011-08-03 12:35:00,20.86,20.92,20.85,20.91,131581.82813355228,11.8051,11.839,11.7994,11.8334,131581.8281
2011-08-03 12:40:00,20.91,20.91,20.86,20.9,82211.27531472359,11.8334,11.8334,11.8051,11.8277,82211.2753
2011-08-03 12:45:00,20.9,20.91,20.87,20.9,73344.28024083197,11.8277,11.8334,11.8107,11.8277,73344.2802
2011-08-03 12:50:00,20.9,20.93,20.86,20.86,146469.6223316913,11.8277,11.8447,11.8051,11.8051,146469.6223
2011-08-03 12:55:00,20.86,20.86,20.82,20.83,130925.01368363436,11.8051,11.8051,11.7824,11.7881,130925.0137
2011-08-03 13:00:00,20.82,20.83,20.75,20.75,246633.8259441708,11.7824,11.7881,11.7428,11.7428,246633.8259
2011-08-03 13:05:00,20.75,20.78,20.75,20.78,148549.53475643133,11.7428,11.7598,11.7428,11.7598,148549.5348
2011-08-03 13:10:00,20.77,20.84,20.77,20.81,145703.3388067871,11.7541,11.7937,11.7541,11.7768,145703.3388
2011-08-03 13:15:00,20.81,20.84,20.79,20.8,149534.75643130817,11.7768,11.7937,11.7655,11.7711,149534.7564
2011-08-03 13:20:00,20.79,20.87,20.77,20.86,137493.15818281335,11.7655,11.8107,11.7541,11.8051,137493.1582
2011-08-03 13:25:00,20.87,20.87,20.8,20.83,137931.03448275864,11.8107,11.8107,11.7711,11.7881,137931.0345
2011-08-03 13:30:00,20.84,20.96,20.83,20.96,189272.03065134105,11.7937,11.8617,11.7881,11.8617,189272.0307
2011-08-03 13:35:00,20.96,20.99,20.9,20.97,119430.76081007117,11.8617,11.8786,11.8277,11.8673,119430.7608
2011-08-03 13:40:00,20.97,21.06,20.95,21.05,138259.44170771755,11.8673,11.9183,11.856,11.9126,138259.4417
2011-08-03 13:45:00,21.06,21.14,21.05,21.09,142419.2665571976,11.9183,11.9635,11.9126,11.9352,142419.2666
2011-08-03 13:50:00,21.08,21.09,21.02,21.07,96442.25506294472,11.9296,11.9352,11.8956,11.9239,96442.2551
2011-08-03 13:55:00,21.07,21.08,20.98,21.01,139901.47783251232,11.9239,11.9296,11.873,11.89,139901.4778
2011-08-03 14:00:00,21.01,21.08,21.0,21.07,171866.4477285167,11.89,11.9296,11.8843,11.9239,171866.4477
2011-08-03 14:05:00,21.08,21.1,21.0,21.01,97318.00766283524,11.9296,11.9409,11.8843,11.89,97318.0077
2011-08-03 14:10:00,21.02,21.09,21.01,21.09,114942.5287356322,11.8956,11.9352,11.89,11.9352,114942.5287
2011-08-03 14:15:00,21.09,21.09,20.99,21.0,167706.62287903667,11.9352,11.9352,11.8786,11.8843,167706.6229
2011-08-03 14:20:00,21.0,21.07,20.97,21.02,120087.57525998904,11.8843,11.9239,11.8673,11.8956,120087.5753
2011-08-03 14:25:00,21.01,21.03,20.95,20.96,121510.67323481115,11.89,11.9013,11.856,11.8617,121510.6732
2011-08-03 14:30:00,20.96,21.03,20.94,20.96,113957.30706075534,11.8617,11.9013,11.8503,11.8617,113957.3071
2011-08-03 14:35:00,20.96,20.99,20.95,20.97,130158.73015873016,11.8617,11.8786,11.856,11.8673,130158.7302
2011-08-03 14:40:00,20.96,21.03,20.96,20.99,118226.60098522168,11.8617,11.9013,11.8617,11.8786,118226.601
2011-08-03 14:45:00,20.98,21.06,20.94,21.05,126655.71975916805,11.873,11.9183,11.8503,11.9126,126655.7198
2011-08-03 14:50:00,21.05,21.05,20.96,20.99,166283.52490421457,11.9126,11.9126,11.8617,11.8786,166283.5249
2011-08-03 14:55:00,20.98,21.05,20.96,21.05,137602.62725779967,11.873,11.9126,11.8617,11.9126,137602.6273
2011-08-03 15:00:00,21.04,21.11,21.04,21.1,321948.54953475646,11.9069,11.9465,11.9069,11.9409,321948.5495
2011-08-03 15:05:00,21.11,21.14,20.97,20.99,227367.2687465791,11.9465,11.9635,11.8673,11.8786,227367.2687
2011-08-03 15:10:00,20.98,21.07,20.96,21.01,198905.30925013684,11.873,11.9239,11.8617,11.89,198905.3093
2011-08-03 15:15:00,21.0,21.12,21.0,21.12,320525.4515599344,11.8843,11.9522,11.8843,11.9522,320525.4516
2011-08-03 15:20:00,21.12,21.17,21.08,21.12,330158.7301587302,11.9522,11.9805,11.9296,11.9522,330158.7302
2011-08-03 15:25:00,21.12,21.18,21.1,21.1,188067.8708264916,11.9522,11.9862,11.9409,11.9409,188067.8708
2011-08-03 15:30:00,21.11,21.15,21.08,21.1,225396.8253968254,11.9465,11.9692,11.9296,11.9409,225396.8254
2011-08-03 15:35:00,21.1,21.15,21.07,21.15,177777.77777777778,11.9409,11.9692,11.9239,11.9692,177777.7778
2011-08-03 15:40:00,21.15,21.25,21.12,21.19,312205.8018609743,11.9692,12.0258,11.9522,11.9918,312205.8019
2011-08-03 15:45:00,21.18,21.23,21.17,21.21,292282.4302134647,11.9862,12.0145,11.9805,12.0031,292282.4302
2011-08-03 15:50:00,21.21,21.25,21.2,21.23,277175.697865353,12.0031,12.0258,11.9975,12.0145,277175.6979
2011-08-03 15:55:00,21.23,21.27,21.19,21.25,538259.4417077176,12.0145,12.0371,11.9918,12.0258,538259.4417
2011-08-04 09:30:00,20.86,20.88,20.57,20.61,338259.4417077176,11.8051,11.8164,11.641,11.6636,338259.4417
2011-08-04 09:35:00,20.61,20.65,20.47,20.59,411932.1291735085,11.6636,11.6862,11.5844,11.6523,411932.1292
2011-08-04 09:40:00,20.58,20.61,20.49,20.53,156321.8390804598,11.6466,11.6636,11.5957,11.6183,156321.8391
2011-08-04 09:45:00,20.51,20.55,20.45,20.45,280350.3010399562,11.607,11.6296,11.573,11.573,280350.301
2011-08-04 09:50:00,20.46,20.56,20.42,20.55,141434.04488232074,11.5787,11.6353,11.5561,11.6296,141434.0449
2011-08-04 09:55:00,20.55,20.7,20.55,20.6,284838.5331143952,11.6296,11.7145,11.6296,11.6579,284838.5331
2011-08-04 10:00:00,20.6,20.65,20.5,20.51,868418.1718664478,11.6579,11.6862,11.6013,11.607,868418.1719
2011-08-04 10:05:00,20.5,20.52,20.33,20.36,374055.82922824303,11.6013,11.6127,11.5051,11.5221,374055.8292
2011-08-04 10:10:00,20.35,20.36,20.24,20.32,460974.2747673782,11.5164,11.5221,11.4542,11.4995,460974.2748
2011-08-04 10:15:00,20.32,20.32,20.19,20.21,375041.0509031199,11.4995,11.4995,11.4259,11.4372,375041.0509
2011-08-04 10:20:00,20.21,20.36,20.21,20.33,260755.3366174056,11.4372,11.5221,11.4372,11.5051,260755.3366
2011-08-04 10:25:00,20.33,20.36,20.25,20.28,448713.7383689108,11.5051,11.5221,11.4599,11.4768,448713.7384
2011-08-04 10:30:00,20.27,20.43,20.26,20.38,313519.4307608101,11.4712,11.5617,11.4655,11.5334,313519.4308
2011-08-04 10:35:00,20.38,20.43,20.33,20.36,213026.8199233717,11.5334,11.5617,11.5051,11.5221,213026.8199
2011-08-04 10:40:00,20.36,20.37,20.27,20.27,181937.60262725785,11.5221,11.5278,11.4712,11.4712,181937.6026
2011-08-04 10:45:00,20.26,20.27,20.11,20.14,426710.4542966612,11.4655,11.4712,11.3806,11.3976,426710.4543
2011-08-04 10:50:00,20.14,20.16,20.04,20.06,305418.71921182267,11.3976,11.4089,11.341,11.3523,305418.7192
2011-08-04 10:55:00,20.06,20.07,19.93,20.0,395183.3607006021,11.3523,11.358,11.2788,11.3184,395183.3607
2011-08-04 11:00:00,19.99,19.99,19.9,19.94,383908.0459770115,11.3127,11.3127,11.2618,11.2844,383908.046
2011-08-04 11:05:00,19.95,19.99,19.9,19.95,290968.8013136289,11.2901,11.3127,11.2618,11.2901,290968.8013
2011-08-04 11:10:00,19.96,19.96,19.84,19.87,182375.47892720308,11.2957,11.2957,11.2278,11.2448,182375.4789
2011-08-04 11:15:00,19.87,20.0,19.82,19.97,209523.8095238096,11.2448,11.3184,11.2165,11.3014,209523.8095
2011-08-04 11:20:00,19.97,20.05,19.85,19.86,258565.9551176793,11.3014,11.3467,11.2335,11.2391,258565.9551
2011-08-04 11:25:00,19.86,19.93,19.82,19.82,206568.14449917892,11.2391,11.2788,11.2165,11.2165,206568.1445
2011-08-04 11:30:00,19.83,19.91,19.78,19.91,247290.64039408867,11.2222,11.2674,11.1939,11.2674,247290.6404
2011-08-04 11:35:00,19.91,19.91,19.82,19.86,107389.16256157636,11.2674,11.2674,11.2165,11.2391,107389.1626
2011-08-04 11:40:00,19.86,19.86,19.73,19.81,257690.2025177888,11.2391,11.2391,11.1656,11.2109,257690.2025
2011-08-04 11:45:00,19.8,19.81,19.55,19.59,467870.82649151614,11.2052,11.2109,11.0637,11.0863,467870.8265
2011-08-04 11:50:00,19.58,19.74,19.54,19.74,423316.9129720854,11.0807,11.1712,11.0581,11.1712,423316.913
2011-08-04 11:55:00,19.74,20.04,19.72,19.86,469950.7389162562,11.1712,11.341,11.1599,11.2391,469950.7389
2011-08-04 12:00:00,19.86,19.88,19.79,19.87,325889.4362342638,11.2391,11.2505,11.1995,11.2448,325889.4362
2011-08-04 12:05:00,19.86,19.91,19.8,19.81,443349.7536945813,11.2391,11.2674,11.2052,11.2109,443349.7537
2011-08-04 12:10:00,19.81,19.88,19.8,19.84,571319.1023535852,11.2109,11.2505,11.2052,11.2278,571319.1024
2011-08-04 12:15:00,19.84,19.88,19.78,19.81,283743.84236453206,11.2278,11.2505,11.1939,11.2109,283743.8424
2011-08-04 12:20:00,19.8,19.88,19.8,19.86,272687.4657909141,11.2052,11.2505,11.2052,11.2391,272687.4658
2011-08-04 12:25:00,19.86,19.96,19.81,19.93,433059.6606458676,11.2391,11.2957,11.2109,11.2788,433059.6606
2011-08-04 12:30:00,19.94,20.06,19.94,20.05,330268.19923371647,11.2844,11.3523,11.2844,11.3467,330268.1992
2011-08-04 12:35:00,20.04,20.08,19.97,20.02,150191.57088122607,11.341,11.3636,11.3014,11.3297,150191.5709
2011-08-04 12:40:00,20.02,20.06,20.0,20.01,115708.8122605364,11.3297,11.3523,11.3184,11.324,115708.8123
2011-08-04 12:45:00,20.01,20.09,20.01,20.05,247181.1713191024,11.324,11.3693,11.324,11.3467,247181.1713
2011-08-04 12:50:00,20.05,20.05,19.92,19.94,170990.69512862616,11.3467,11.3467,11.2731,11.2844,170990.6951
2011-08-04 12:55:00,19.94,20.0,19.9,19.9,129939.79200875752,11.2844,11.3184,11.2618,11.2618,129939.792
2011-08-04 13:00:00,19.9,19.96,19.86,19.89,225834.70169677067,11.2618,11.2957,11.2391,11.2561,225834.7017
2011-08-04 13:05:00,19.89,19.92,19.88,19.89,104871.37383689109,11.2561,11.2731,11.2505,11.2561,104871.3738
2011-08-04 13:10:00,19.9,19.91,19.8,19.87,159715.3804050356,11.2618,11.2674,11.2052,11.2448,159715.3804
2011-08-04 13:15:00,19.87,19.87,19.84,19.84,61740.55829228243,11.2448,11.2448,11.2278,11.2278,61740.5583
2011-08-04 13:20:00,19.85,19.91,19.84,19.88,124904.21455938698,11.2335,11.2674,11.2278,11.2505,124904.2146
2011-08-04 13:25:00,19.88,19.91,19.87,19.91,113300.49261083743,11.2505,11.2674,11.2448,11.2674,113300.4926
2011-08-04 13:30:00,19.91,19.91,19.83,19.84,107279.69348659004,11.2674,11.2674,11.2222,11.2278,107279.6935
2011-08-04 13:35:00,19.83,19.84,19.8,19.8,143295.01915708813,11.2222,11.2278,11.2052,11.2052,143295.0192
2011-08-04 13:40:00,19.81,19.82,19.7,19.7,152818.82868089766,11.2109,11.2165,11.1486,11.1486,152818.8287
2011-08-04 13:45:00,19.7,19.7,19.62,19.69,180405.03557744937,11.1486,11.1486,11.1033,11.1429,180405.0356
2011-08-04 13:50:00,19.7,19.76,19.7,19.73,115599.34318555008,11.1486,11.1826,11.1486,11.1656,115599.3432
2011-08-04 13:55:00,19.72,19.78,19.69,19.7,223535.85112205803,11.1599,11.1939,11.1429,11.1486,223535.8511
2011-08-04 14:00:00,19.7,19.71,19.59,19.64,216529.8303229338,11.1486,11.1543,11.0863,11.1146,216529.8303
2011-08-04 14:05:00,19.64,19.68,19.59,19.62,233388.0678708265,11.1146,11.1373,11.0863,11.1033,233388.0679
2011-08-04 14:10:00,19.61,19.63,19.51,19.59,251012.58894362344,11.0977,11.109,11.0411,11.0863,251012.5889
2011-08-04 14:15:00,19.59,19.63,19.48,19.52,345155.9934318555,11.0863,11.109,11.0241,11.0467,345155.9934
2011-08-04 14:20:00,19.51,19.53,19.43,19.46,313957.3070607553,11.0411,11.0524,10.9958,11.0128,313957.3071
2011-08-04 14:25:00,19.45,19.48,19.36,19.44,319540.2298850575,11.0071,11.0241,10.9562,11.0015,319540.2299
2011-08-04 14:30:00,19.44,19.63,19.41,19.6,262944.7181171319,11.0015,11.109,10.9845,11.092,262944.7181
2011-08-04 14:35:00,19.59,19.67,19.57,19.66,387082.6491516147,11.0863,11.1316,11.075,11.126,387082.6492
2011-08-04 14:40:00,19.67,19.72,19.65,19.7,324904.214559387,11.1316,11.1599,11.1203,11.1486,324904.2146
2011-08-04 14:45:00,19.7,19.8,19.66,19.78,235686.9184455392,11.1486,11.2052,11.126,11.1939,235686.9184
2011-08-04 14:50:00,19.78,19.8,19.77,19.78,255829.2282430213,11.1939,11.2052,11.1882,11.1939,255829.2282
2011-08-04 14:55:00,19.78,19.82,19.77,19.8,379967.15927750414,11.1939,11.2165,11.1882,11.2052,379967.1593
2011-08-04 15:00:00,19.8,19.8,19.66,19.68,672140.1204159826,11.2052,11.2052,11.126,11.1373,672140.1204
2011-08-04 15:05:00,19.67,19.77,19.67,19.72,213902.57252326212,11.1316,11.1882,11.1316,11.1599,213902.5725
2011-08-04 15:10:00,19.72,19.77,19.7,19.7,172304.32402846197,11.1599,11.1882,11.1486,11.1486,172304.324
2011-08-04 15:15:00,19.7,19.7,19.54,19.57,408866.99507389165,11.1486,11.1486,11.0581,11.075,408866.9951
2011-08-04 15:20:00,19.56,19.61,19.46,19.53,428352.490421456,11.0694,11.0977,11.0128,11.0524,428352.4904
2011-08-04 15:25:00,19.52,19.54,19.38,19.4,470279.1461412151,11.0467,11.0581,10.9675,10.9788,470279.1461
2011-08-04 15:30:00,19.4,19.43,19.36,19.38,513519.4307608101,10.9788,10.9958,10.9562,10.9675,513519.4308
2011-08-04 15:35:00,19.38,19.45,19.33,19.35,624958.9490968802,10.9675,11.0071,10.9392,10.9505,624958.9491
2011-08-04 15:40:00,19.34,19.35,19.18,19.19,615216.201423098,10.9449,10.9505,10.8543,10.86,615216.2014
2011-08-04 15:45:00,19.19,19.24,19.14,19.19,1308812.2605363985,10.86,10.8883,10.8317,10.86,1308812.2605
2011-08-04 15:50:00,19.19,19.21,19.07,19.14,970224.411603722,10.86,10.8713,10.7921,10.8317,970224.4116
2011-08-04 15:55:00,19.15,19.2,19.13,19.18,787520.5254515599,10.8373,10.8656,10.826,10.8543,787520.5255
2011-08-05 09:30:00,19.46,19.85,19.46,19.59,303338.80678708263,11.0128,11.2335,11.0128,11.0863,303338.8068
2011-08-05 09:35:00,19.58,19.59,19.32,19.37,386097.4274767378,11.0807,11.0863,10.9336,10.9618,386097.4275
2011-08-05 09:40:00,19.38,19.41,19.3,19.32,330487.1373836891,10.9675,10.9845,10.9222,10.9336,330487.1374
2011-08-05 09:45:00,19.31,19.36,19.24,19.32,296770.66228790366,10.9279,10.9562,10.8883,10.9336,296770.6623
2011-08-05 09:50:00,19.31,19.32,18.7,18.71,492501.36836343736,10.9279,10.9336,10.5827,10.5883,492501.3684
2011-08-05 09:55:00,18.71,18.76,18.5,18.52,321620.1423097975,10.5883,10.6166,10.4695,10.4808,321620.1423
2011-08-05 10:00:00,18.52,18.76,18.47,18.76,351067.3234811166,10.4808,10.6166,10.4525,10.6166,351067.3235
2011-08-05 10:05:00,18.75,18.97,18.7,18.96,435249.0421455939,10.611,10.7355,10.5827,10.7298,435249.0421
2011-08-05 10:10:00,18.96,18.97,18.83,18.85,577777.7777777778,10.7298,10.7355,10.6563,10.6676,577777.7778
2011-08-05 10:15:00,18.85,19.11,18.84,19.08,327859.8795840175,10.6676,10.8147,10.6619,10.7977,327859.8796
2011-08-05 10:20:00,19.09,19.21,19.06,19.17,265134.09961685824,10.8034,10.8713,10.7864,10.8487,265134.0996
2011-08-05 10:25:00,19.17,19.27,19.17,19.19,245429.6661193213,10.8487,10.9053,10.8487,10.86,245429.6661
2011-08-05 10:30:00,19.18,19.19,19.08,19.12,314504.6524356869,10.8543,10.86,10.7977,10.8204,314504.6524
2011-08-05 10:35:00,19.13,19.14,19.02,19.08,215216.201423098,10.826,10.8317,10.7638,10.7977,215216.2014
2011-08-05 10:40:00,19.08,19.08,18.87,18.87,438970.9906951286,10.7977,10.7977,10.6789,10.6789,438970.9907
2011-08-05 10:45:00,18.87,18.87,18.75,18.82,162889.98357963876,10.6789,10.6789,10.611,10.6506,162889.9836
2011-08-05 10:50:00,18.82,18.96,18.8,18.93,152818.82868089766,10.6506,10.7298,10.6393,10.7128,152818.8287
2011-08-05 10:55:00,18.92,18.95,18.82,18.93,112643.67816091956,10.7072,10.7242,10.6506,10.7128,112643.6782
2011-08-05 11:00:00,18.94,18.94,18.73,18.75,170990.69512862616,10.7185,10.7185,10.5997,10.611,170990.6951
2011-08-05 11:05:00,18.75,18.75,18.65,18.7,166283.52490421457,10.611,10.611,10.5544,10.5827,166283.5249
2011-08-05 11:10:00,18.7,18.73,18.49,18.5,234044.8823207444,10.5827,10.5997,10.4638,10.4695,234044.8823
2011-08-05 11:15:00,18.5,18.52,18.4,18.42,332129.17350848386,10.4695,10.4808,10.4129,10.4242,332129.1735
2011-08-05 11:20:00,18.43,18.43,18.35,18.36,297536.9458128079,10.4299,10.4299,10.3846,10.3903,297536.9458
2011-08-05 11:25:00,18.35,18.49,18.34,18.42,776354.6798029557,10.3846,10.4638,10.379,10.4242,776354.6798
2011-08-05 11:30:00,18.42,18.56,18.35,18.53,261412.1510673235,10.4242,10.5035,10.3846,10.4865,261412.1511
2011-08-05 11:35:00,18.53,18.55,18.35,18.35,204269.2939244664,10.4865,10.4978,10.3846,10.3846,204269.2939
2011-08-05 11:40:00,18.35,18.38,18.27,18.32,189819.3760262726,10.3846,10.4016,10.3393,10.3676,189819.376
2011-08-05 11:45:00,18.32,18.32,18.04,18.07,207115.4898741106,10.3676,10.3676,10.2092,10.2262,207115.4899
2011-08-05 11:50:00,18.06,18.1,18.01,18.02,152818.82868089766,10.2205,10.2431,10.1922,10.1979,152818.8287
2011-08-05 11:55:00,18.02,18.02,17.69,17.71,355336.6174055829,10.1979,10.1979,10.0111,10.0224,355336.6174
2011-08-05 12:00:00,17.71,17.85,17.64,17.84,443349.7536945813,10.0224,10.1017,9.9828,10.096,443349.7537
2011-08-05 12:05:00,17.84,18.01,17.8,18.01,189490.96880131363,10.096,10.1922,10.0734,10.1922,189490.9688
2011-08-05 12:10:00,18.01,18.34,17.98,18.22,431964.9698960044,10.1922,10.379,10.1752,10.311,431964.9699
2011-08-05 12:15:00,18.22,18.5,18.21,18.48,398248.49480021896,10.311,10.4695,10.3054,10.4582,398248.4948
2011-08-05 12:20:00,18.48,18.5,18.36,18.45,317788.72468527645,10.4582,10.4695,10.3903,10.4412,317788.7247
2011-08-05 12:25:00,18.45,18.46,18.28,18.33,337164.75095785444,10.4412,10.4469,10.345,10.3733,337164.751
2011-08-05 12:30:00,18.33,18.47,18.27,18.47,147126.4367816092,10.3733,10.4525,10.3393,10.4525,147126.4368
2011-08-05 12:35:00,18.46,18.78,18.43,18.76,246852.7640941434,10.4469,10.628,10.4299,10.6166,246852.7641
2011-08-05 12:40:00,18.75,18.85,18.63,18.82,222879.0366721401,10.611,10.6676,10.5431,10.6506,222879.0367
2011-08-05 12:45:00,18.81,19.01,18.75,18.97,160481.6639299398,10.6449,10.7581,10.611,10.7355,160481.6639
2011-08-05 12:50:00,18.96,19.11,18.83,18.87,184564.8604269294,10.7298,10.8147,10.6563,10.6789,184564.8604
2011-08-05 12:55:00,18.88,19.0,18.85,18.88,300164.2036124795,10.6845,10.7525,10.6676,10.6845,300164.2036
2011-08-05 13:00:00,18.88,19.04,18.87,18.89,186535.30377668308,10.6845,10.7751,10.6789,10.6902,186535.3038
2011-08-05 13:05:00,18.89,18.94,18.75,18.85,218281.33552271483,10.6902,10.7185,10.611,10.6676,218281.3355
2011-08-05 13:10:00,18.85,18.96,18.85,18.9,90421.45593869733,10.6676,10.7298,10.6676,10.6959,90421.4559
2011-08-05 13:15:00,18.91,19.07,18.89,19.07,98741.10563765735,10.7015,10.7921,10.6902,10.7921,98741.1056
2011-08-05 13:20:00,19.07,19.12,19.06,19.08,178653.53037766833,10.7921,10.8204,10.7864,10.7977,178653.5304
2011-08-05 13:25:00,19.08,19.11,19.04,19.1,95128.62616310891,10.7977,10.8147,10.7751,10.809,95128.6262
2011-08-05 13:30:00,19.09,19.13,19.07,19.07,55391.351943076086,10.8034,10.826,10.7921,10.7921,55391.3519
2011-08-05 13:35:00,19.07,19.08,18.97,18.98,61631.08921729612,10.7921,10.7977,10.7355,10.7411,61631.0892
2011-08-05 13:40:00,18.98,19.06,18.92,19.06,81007.11548987411,10.7411,10.7864,10.7072,10.7864,81007.1155
2011-08-05 13:45:00,19.05,19.1,19.0,19.1,125013.6836343733,10.7808,10.809,10.7525,10.809,125013.6836
2011-08-05 13:50:00,19.1,19.23,19.08,19.19,213902.57252326212,10.809,10.8826,10.7977,10.86,213902.5725
2011-08-05 13:55:00,19.19,19.21,19.13,19.19,309906.95128626167,10.86,10.8713,10.826,10.86,309906.9513
2011-08-05 14:00:00,19.2,19.21,19.12,19.13,130925.01368363436,10.8656,10.8713,10.8204,10.826,130925.0137
2011-08-05 14:05:00,19.13,19.14,19.05,19.07,105528.18828680896,10.826,10.8317,10.7808,10.7921,105528.1883
2011-08-05 14:10:00,19.07,19.08,18.99,19.03,139901.47783251232,10.7921,10.7977,10.7468,10.7694,139901.4778
2011-08-05 14:15:00,19.02,19.06,18.96,19.06,64586.75424192666,10.7638,10.7864,10.7298,10.7864,64586.7542
2011-08-05 14:20:00,19.06,19.23,19.06,19.12,164860.42692939244,10.7864,10.8826,10.7864,10.8204,164860.4269
2011-08-05 14:25:00,19.12,19.12,19.06,19.08,79036.67214012041,10.8204,10.8204,10.7864,10.7977,79036.6721
2011-08-05 14:30:00,19.07,19.11,19.04,19.06,60864.8056923919,10.7921,10.8147,10.7751,10.7864,60864.8057
2011-08-05 14:35:00,19.06,19.19,19.04,19.17,82977.5588396278,10.7864,10.86,10.7751,10.8487,82977.5588
2011-08-05 14:40:00,19.17,19.23,19.16,19.23,205801.8609742748,10.8487,10.8826,10.843,10.8826,205801.861
2011-08-05 14:45:00,19.23,19.24,19.06,19.06,131800.76628352492,10.8826,10.8883,10.7864,10.7864,131800.7663
2011-08-05 14:50:00,19.06,19.06,18.91,18.91,211384.7837985769,10.7864,10.7864,10.7015,10.7015,211384.7838
2011-08-05 14:55:00,18.92,18.92,18.83,18.88,269184.45539135195,10.7072,10.7072,10.6563,10.6845,269184.4554
2011-08-05 15:00:00,18.89,18.96,18.77,18.78,207224.95894909688,10.6902,10.7298,10.6223,10.628,207224.9589
2011-08-05 15:05:00,18.78,18.78,18.55,18.63,202736.7268746579,10.628,10.628,10.4978,10.5431,202736.7269
2011-08-05 15:10:00,18.63,18.8,18.62,18.73,168253.96825396825,10.5431,10.6393,10.5374,10.5997,168253.9683
2011-08-05 15:15:00,18.74,18.78,18.69,18.71,123481.11658456486,10.6053,10.628,10.577,10.5883,123481.1166
2011-08-05 15:20:00,18.71,18.83,18.69,18.79,137274.22003284073,10.5883,10.6563,10.577,10.6336,137274.22
2011-08-05 15:25:00,18.79,18.82,18.61,18.61,211932.1291735085,10.6336,10.6506,10.5317,10.5317,211932.1292
2011-08-05 15:30:00,18.61,18.75,18.58,18.73,298850.5747126437,10.5317,10.611,10.5148,10.5997,298850.5747
2011-08-05 15:35:00,18.73,18.88,18.69,18.85,260755.3366174056,10.5997,10.6845,10.577,10.6676,260755.3366
2011-08-05 15:40:00,18.86,18.9,18.84,18.85,296332.7859879584,10.6732,10.6959,10.6619,10.6676,296332.786
2011-08-05 15:45:00,18.87,18.9,18.79,18.85,353475.6431308156,10.6789,10.6959,10.6336,10.6676,353475.6431
2011-08-05 15:50:00,18.85,18.97,18.85,18.96,560153.2567049809,10.6676,10.7355,10.6676,10.7298,560153.2567
2011-08-05 15:55:00,18.97,18.98,18.92,18.92,761466.8856048167,10.7355,10.7411,10.7072,10.7072,761466.8856
2011-08-08 09:30:00,17.59,17.87,17.37,17.44,617515.0519978106,9.9545,10.113,9.83,9.8696,617515.052
2011-08-08 09:35:00,17.46,17.9,17.44,17.81,470826.4915161467,9.8809,10.1299,9.8696,10.079,470826.4915
2011-08-08 09:40:00,17.81,17.9,17.68,17.82,533114.3951833607,10.079,10.1299,10.0054,10.0847,533114.3952
2011-08-08 09:45:00,17.8,17.81,17.59,17.64,409961.6858237548,10.0734,10.079,9.9545,9.9828,409961.6858
2011-08-08 09:50:00,17.64,17.79,17.53,17.66,565298.3032293378,9.9828,10.0677,9.9206,9.9941,565298.3032
2011-08-08 09:55:00,17.66,17.74,17.54,17.7,511220.5801860975,9.9941,10.0394,9.9262,10.0168,511220.5802
2011-08-08 10:00:00,17.7,17.82,17.69,17.71,365626.7104542967,10.0168,10.0847,10.0111,10.0224,365626.7105
2011-08-08 10:05:00,17.71,17.83,17.71,17.79,191899.2884510126,10.0224,10.0903,10.0224,10.0677,191899.2885
2011-08-08 10:10:00,17.79,17.8,17.59,17.6,319211.8226600985,10.0677,10.0734,9.9545,9.9602,319211.8227
2011-08-08 10:15:00,17.6,17.62,17.41,17.48,316365.6267104543,9.9602,9.9715,9.8526,9.8923,316365.6267
2011-08-08 10:20:00,17.48,17.48,17.37,17.42,351724.1379310345,9.8923,9.8923,9.83,9.8583,351724.1379
2011-08-08 10:25:00,17.43,17.43,17.18,17.22,360262.72577996715,9.864,9.864,9.7225,9.7451,360262.7258
2011-08-08 10:30:00,17.23,17.34,17.18,17.24,352490.4214559387,9.7508,9.813,9.7225,9.7564,352490.4215
2011-08-08 10:35:00,17.24,17.29,17.11,17.29,358073.3442802408,9.7564,9.7847,9.6829,9.7847,358073.3443
2011-08-08 10:40:00,17.3,17.45,17.27,17.39,286371.1001642036,9.7904,9.8753,9.7734,9.8413,286371.1002
2011-08-08 10:45:00,17.4,17.54,17.32,17.54,321182.26600985223,9.847,9.9262,9.8017,9.9262,321182.266
2011-08-08 10:50:00,17.51,17.56,17.37,17.41,255719.75916803503,9.9092,9.9375,9.83,9.8526,255719.7592
2011-08-08 10:55:00,17.41,17.43,17.33,17.37,211056.37657361795,9.8526,9.864,9.8074,9.83,211056.3766
2011-08-08 11:00:00,17.37,17.44,17.3,17.39,279365.0793650793,9.83,9.8696,9.7904,9.8413,279365.0794
2011-08-08 11:05:00,17.4,17.6,17.39,17.58,292829.7755883963,9.847,9.9602,9.8413,9.9489,292829.7756
2011-08-08 11:10:00,17.58,17.73,17.55,17.58,293267.6518883415,9.9489,10.0337,9.9319,9.9489,293267.6519
2011-08-08 11:15:00,17.58,17.62,17.52,17.59,226710.4542966612,9.9489,9.9715,9.9149,9.9545,226710.4543
2011-08-08 11:20:00,17.59,17.64,17.49,17.62,307717.56978653534,9.9545,9.9828,9.8979,9.9715,307717.5698
2011-08-08 11:25:00,17.61,17.62,17.55,17.56,165517.24137931035,9.9658,9.9715,9.9319,9.9375,165517.2414
2011-08-08 11:30:00,17.57,17.58,17.47,17.54,150301.03995621236,9.9432,9.9489,9.8866,9.9262,150301.04
2011-08-08 11:35:00,17.54,17.58,17.48,17.57,138478.37985769022,9.9262,9.9489,9.8923,9.9432,138478.3799
2011-08-08 11:40:00,17.57,17.65,17.55,17.57,183689.10782703888,9.9432,9.9885,9.9319,9.9432,183689.1078
2011-08-08 11:45:00,17.57,17.69,17.51,17.69,166502.4630541872,9.9432,10.0111,9.9092,10.0111,166502.4631
2011-08-08 11:50:00,17.69,17.76,17.65,17.7,147454.84400656816,10.0111,10.0507,9.9885,10.0168,147454.844
2011-08-08 11:55:00,17.69,17.72,17.61,17.65,140010.94690749864,10.0111,10.0281,9.9658,9.9885,140010.9469
2011-08-08 12:00:00,17.65,17.65,17.51,17.51,182813.3552271484,9.9885,9.9885,9.9092,9.9092,182813.3552
2011-08-08 12:05:00,17.55,17.6,17.5,17.58,168801.31362889984,9.9319,9.9602,9.9036,9.9489,168801.3136
2011-08-08 12:10:00,17.58,17.63,17.56,17.57,140120.41598248496,9.9489,9.9771,9.9375,9.9432,140120.416
2011-08-08 12:15:00,17.57,17.57,17.43,17.43,189928.8451012589,9.9432,9.9432,9.864,9.864,189928.8451
2011-08-08 12:20:00,17.44,17.59,17.42,17.54,151176.7925561029,9.8696,9.9545,9.8583,9.9262,151176.7926
2011-08-08 12:25:00,17.54,17.55,17.42,17.43,105528.18828680896,9.9262,9.9319,9.8583,9.864,105528.1883
2011-08-08 12:30:00,17.42,17.46,17.37,17.37,165845.6486042693,9.8583,9.8809,9.83,9.83,165845.6486
2011-08-08 12:35:00,17.37,17.38,17.3,17.31,173070.6075533662,9.83,9.8357,9.7904,9.7961,173070.6076
2011-08-08 12:40:00,17.3,17.43,17.29,17.37,173180.0766283525,9.7904,9.864,9.7847,9.83,173180.0766
2011-08-08 12:45:00,17.37,17.42,17.35,17.4,197263.2731253421,9.83,9.8583,9.8187,9.847,197263.2731
2011-08-08 12:50:00,17.4,17.43,17.34,17.35,177011.49425287358,9.847,9.864,9.813,9.8187,177011.4943
2011-08-08 12:55:00,17.35,17.37,17.27,17.28,151505.19978106185,9.8187,9.83,9.7734,9.7791,151505.1998
2011-08-08 13:00:00,17.29,17.4,17.28,17.32,177120.96332785988,9.7847,9.847,9.7791,9.8017,177120.9633
2011-08-08 13:05:00,17.31,17.37,17.22,17.22,178981.93760262727,9.7961,9.83,9.7451,9.7451,178981.9376
2011-08-08 13:10:00,17.23,17.27,17.11,17.14,279802.95566502464,9.7508,9.7734,9.6829,9.6998,279802.9557
2011-08-08 13:15:00,17.14,17.22,17.11,17.18,194088.66995073893,9.6998,9.7451,9.6829,9.7225,194088.67
2011-08-08 13:20:00,17.18,17.25,17.11,17.2,299069.51286261634,9.7225,9.7621,9.6829,9.7338,299069.5129
2011-08-08 13:25:00,17.21,17.24,17.16,17.17,140120.41598248496,9.7395,9.7564,9.7112,9.7168,140120.416
2011-08-08 13:30:00,17.17,17.19,17.13,17.17,187192.118226601,9.7168,9.7281,9.6942,9.7168,187192.1182
2011-08-08 13:35:00,17.18,17.19,17.02,17.02,266666.6666666667,9.7225,9.7281,9.6319,9.6319,266666.6667
2011-08-08 13:40:00,17.03,17.06,16.94,17.01,318992.8845101259,9.6376,9.6546,9.5867,9.6263,318992.8845
2011-08-08 13:45:00,17.0,17.02,16.95,16.96,251888.341543514,9.6206,9.6319,9.5923,9.598,251888.3415
2011-08-08 13:50:00,16.96,17.06,16.92,16.97,236781.6091954023,9.598,9.6546,9.5753,9.6036,236781.6092
2011-08-08 13:55:00,16.97,17.02,16.92,16.93,237110.01642036127,9.6036,9.6319,9.5753,9.581,237110.0164
2011-08-08 14:00:00,16.93,17.04,16.9,17.04,348111.65845648607,9.581,9.6433,9.564,9.6433,348111.6585
2011-08-08 14:05:00,17.03,17.03,16.92,16.98,194198.13902572525,9.6376,9.6376,9.5753,9.6093,194198.139
2011-08-08 14:10:00,16.97,17.01,16.83,16.83,211603.7219485496,9.6036,9.6263,9.5244,9.5244,211603.7219
2011-08-08 14:15:00,16.83,16.84,16.7,16.78,195949.64422550632,9.5244,9.5301,9.4508,9.4961,195949.6442
2011-08-08 14:20:00,16.77,16.79,16.49,16.55,233278.5987958402,9.4905,9.5018,9.332,9.366,233278.5988
2011-08-08 14:25:00,16.55,16.56,16.32,16.53,581061.8500273672,9.366,9.3716,9.2358,9.3546,581061.85
2011-08-08 14:30:00,16.52,16.74,16.49,16.74,146798.02955665026,9.349,9.4735,9.332,9.4735,146798.0296
2011-08-08 14:35:00,16.74,16.8,16.71,16.72,197153.80405035577,9.4735,9.5074,9.4565,9.4622,197153.8041
2011-08-08 14:40:00,16.72,16.86,16.71,16.83,204597.7011494253,9.4622,9.5414,9.4565,9.5244,204597.7011
2011-08-08 14:45:00,16.82,16.86,16.75,16.76,351395.7307060756,9.5188,9.5414,9.4791,9.4848,351395.7307
2011-08-08 14:50:00,16.77,16.82,16.75,16.79,161029.00930487138,9.4905,9.5188,9.4791,9.5018,161029.0093
2011-08-08 14:55:00,16.78,16.79,16.6,16.61,259222.7695675972,9.4961,9.5018,9.3943,9.3999,259222.7696
2011-08-08 15:00:00,16.61,16.64,16.6,16.64,169786.53530377668,9.3999,9.4169,9.3943,9.4169,169786.5353
2011-08-08 15:05:00,16.64,16.9,16.63,16.88,239737.27422003285,9.4169,9.564,9.4112,9.5527,239737.2742
2011-08-08 15:10:00,16.89,17.11,16.89,17.11,372742.2003284072,9.5584,9.6829,9.5584,9.6829,372742.2003
2011-08-08 15:15:00,17.11,17.32,17.06,17.27,396387.5205254516,9.6829,9.8017,9.6546,9.7734,396387.5205
2011-08-08 15:20:00,17.27,17.27,17.15,17.18,424849.4800218938,9.7734,9.7734,9.7055,9.7225,424849.48
2011-08-08 15:25:00,17.19,17.19,17.09,17.11,241160.3721948549,9.7281,9.7281,9.6716,9.6829,241160.3722
2011-08-08 15:30:00,17.11,17.12,16.81,16.89,551176.792556103,9.6829,9.6885,9.5131,9.5584,551176.7926
2011-08-08 15:35:00,16.89,16.97,16.89,16.97,406239.73727422,9.5584,9.6036,9.5584,9.6036,406239.7373
2011-08-08 15:40:00,16.97,16.98,16.9,16.91,288122.6053639847,9.6036,9.6093,9.564,9.5697,288122.6054
2011-08-08 15:45:00,16.91,16.91,16.76,16.77,478817.7339901478,9.5697,9.5697,9.4848,9.4905,478817.734
2011-08-08 15:50:00,16.78,16.84,16.74,16.82,561576.354679803,9.4961,9.5301,9.4735,9.5188,561576.3547
2011-08-08 15:55:00,16.83,16.83,16.73,16.74,729720.8538587849,9.5244,9.5244,9.4678,9.4735,729720.8539
2011-08-09 09:30:00,17.36,17.48,17.25,17.35,450136.8363437329,9.8244,9.8923,9.7621,9.8187,450136.8363
2011-08-09 09:35:00,17.35,17.53,17.35,17.46,239956.2123700055,9.8187,9.9206,9.8187,9.8809,239956.2124
2011-08-09 09:40:00,17.46,17.48,17.11,17.12,290311.98686371103,9.8809,9.8923,9.6829,9.6885,290311.9869
2011-08-09 09:45:00,17.11,17.28,17.11,17.18,297208.53858784895,9.6829,9.7791,9.6829,9.7225,297208.5386
2011-08-09 09:50:00,17.17,17.41,17.17,17.41,366502.4630541872,9.7168,9.8526,9.7168,9.8526,366502.4631
2011-08-09 09:55:00,17.41,17.64,17.37,17.57,455719.7591680351,9.8526,9.9828,9.83,9.9432,455719.7592
2011-08-09 10:00:00,17.58,17.73,17.55,17.68,365407.772304324,9.9489,10.0337,9.9319,10.0054,365407.7723
2011-08-09 10:05:00,17.67,17.72,17.6,17.65,357416.5298303229,9.9998,10.0281,9.9602,9.9885,357416.5298
2011-08-09 10:10:00,17.64,17.8,17.61,17.8,275314.7235905857,9.9828,10.0734,9.9658,10.0734,275314.7236
2011-08-09 10:15:00,17.8,17.89,17.79,17.88,312534.2090859332,10.0734,10.1243,10.0677,10.1186,312534.2091
2011-08-09 10:20:00,17.89,18.02,17.85,17.97,363765.7361795293,10.1243,10.1979,10.1017,10.1696,363765.7362
2011-08-09 10:25:00,17.97,18.03,17.92,18.03,301368.3634373289,10.1696,10.2035,10.1413,10.2035,301368.3634
2011-08-09 10:30:00,18.03,18.08,17.99,18.07,173727.42200328407,10.2035,10.2318,10.1809,10.2262,173727.422
2011-08-09 10:35:00,18.08,18.13,18.04,18.04,245977.0114942529,10.2318,10.2601,10.2092,10.2092,245977.0115
2011-08-09 10:40:00,18.04,18.09,17.9,17.9,215763.5467980296,10.2092,10.2375,10.1299,10.1299,215763.5468
2011-08-09 10:45:00,17.9,18.1,17.9,18.07,212260.53639846743,10.1299,10.2431,10.1299,10.2262,212260.5364
2011-08-09 10:50:00,18.07,18.12,18.04,18.07,231198.68637110016,10.2262,10.2544,10.2092,10.2262,231198.6864
2011-08-09 10:55:00,18.07,18.13,18.06,18.11,257361.79529282972,10.2262,10.2601,10.2205,10.2488,257361.7953
2011-08-09 11:00:00,18.11,18.11,17.84,17.84,341981.3902572523,10.2488,10.2488,10.096,10.096,341981.3903
2011-08-09 11:05:00,17.85,17.95,17.83,17.93,181609.19540229885,10.1017,10.1582,10.0903,10.1469,181609.1954
2011-08-09 11:10:00,17.93,17.94,17.82,17.9,238204.70717022443,10.1469,10.1526,10.0847,10.1299,238204.7072
2011-08-09 11:15:00,17.89,17.93,17.88,17.92,180186.09742747675,10.1243,10.1469,10.1186,10.1413,180186.0974
2011-08-09 11:20:00,17.93,18.01,17.93,18.0,207553.36617405585,10.1469,10.1922,10.1469,10.1865,207553.3662
2011-08-09 11:25:00,18.0,18.13,17.99,18.12,168144.49917898193,10.1865,10.2601,10.1809,10.2544,168144.4992
2011-08-09 11:30:00,18.13,18.15,18.09,18.11,206677.6135741653,10.2601,10.2714,10.2375,10.2488,206677.6136
2011-08-09 11:35:00,18.11,18.12,18.09,18.09,242692.9392446634,10.2488,10.2544,10.2375,10.2375,242692.9392
2011-08-09 11:40:00,18.09,18.14,18.09,18.14,152818.82868089766,10.2375,10.2658,10.2375,10.2658,152818.8287
2011-08-09 11:45:00,18.13,18.16,18.13,18.15,92501.36836343732,10.2601,10.2771,10.2601,10.2714,92501.3684
2011-08-09 11:50:00,18.16,18.22,18.15,18.22,148440.065681445,10.2771,10.311,10.2714,10.311,148440.0657
2011-08-09 11:55:00,18.22,18.27,18.21,18.27,230541.87192118223,10.311,10.3393,10.3054,10.3393,230541.8719
2011-08-09 12:00:00,18.26,18.32,18.22,18.22,222222.22222222225,10.3337,10.3676,10.311,10.311,222222.2222
2011-08-09 12:05:00,18.22,18.26,18.16,18.26,131143.95183360702,10.311,10.3337,10.2771,10.3337,131143.9518
2011-08-09 12:10:00,18.26,18.3,18.18,18.22,186973.1800766284,10.3337,10.3563,10.2884,10.311,186973.1801
2011-08-09 12:15:00,18.22,18.26,18.21,18.26,151286.26163108923,10.311,10.3337,10.3054,10.3337,151286.2616
2011-08-09 12:20:00,18.27,18.29,18.25,18.26,128954.57033388068,10.3393,10.3507,10.328,10.3337,128954.5703
2011-08-09 12:25:00,18.25,18.25,18.22,18.22,153475.64313081556,10.328,10.328,10.311,10.311,153475.6431
2011-08-09 12:30:00,18.23,18.23,18.22,18.22,97755.88396278051,10.3167,10.3167,10.311,10.311,97755.884
2011-08-09 12:35:00,18.22,18.26,18.22,18.26,120963.3278598796,10.311,10.3337,10.311,10.3337,120963.3279
2011-08-09 12:40:00,18.25,18.27,18.22,18.22,88779.41981390258,10.328,10.3393,10.311,10.311,88779.4198
2011-08-09 12:45:00,18.23,18.23,18.21,18.22,74548.44006568145,10.3167,10.3167,10.3054,10.311,74548.4401
2011-08-09 12:50:00,18.22,18.22,18.12,18.15,151176.7925561029,10.311,10.311,10.2544,10.2714,151176.7926
2011-08-09 12:55:00,18.15,18.15,18.11,18.12,81335.52271483306,10.2714,10.2714,10.2488,10.2544,81335.5227
2011-08-09 13:00:00,18.11,18.12,18.0,18.03,213574.16529830324,10.2488,10.2544,10.1865,10.2035,213574.1653
2011-08-09 13:05:00,18.04,18.09,18.02,18.08,152162.01423097975,10.2092,10.2375,10.1979,10.2318,152162.0142
2011-08-09 13:10:00,18.08,18.16,18.08,18.16,70607.55336617406,10.2318,10.2771,10.2318,10.2771,70607.5534
2011-08-09 13:15:00,18.16,18.17,18.14,18.14,74329.50191570881,10.2771,10.2827,10.2658,10.2658,74329.5019
2011-08-09 13:20:00,18.14,18.15,18.13,18.14,48823.2074438971,10.2658,10.2714,10.2601,10.2658,48823.2074
2011-08-09 13:25:00,18.13,18.18,18.13,18.17,163327.85987958402,10.2601,10.2884,10.2601,10.2827,163327.8599
2011-08-09 13:30:00,18.17,18.19,18.17,18.17,133333.33333333334,10.2827,10.2941,10.2827,10.2827,133333.3333
2011-08-09 13:35:00,18.18,18.18,18.11,18.13,155774.4937055282,10.2884,10.2884,10.2488,10.2601,155774.4937
2011-08-09 13:40:00,18.12,18.16,18.12,18.12,135303.77668308702,10.2544,10.2771,10.2544,10.2544,135303.7767
2011-08-09 13:45:00,18.12,18.13,18.07,18.07,79365.07936507936,10.2544,10.2601,10.2262,10.2262,79365.0794
2011-08-09 13:50:00,18.08,18.08,18.01,18.01,91297.20853858785,10.2318,10.2318,10.1922,10.1922,91297.2085
2011-08-09 13:55:00,18.01,18.01,17.88,17.89,277941.98139025725,10.1922,10.1922,10.1186,10.1243,277941.9814
2011-08-09 14:00:00,17.88,17.94,17.84,17.84,204707.1702244116,10.1186,10.1526,10.096,10.096,204707.1702
2011-08-09 14:05:00,17.85,17.85,17.78,17.8,168910.78270388616,10.1017,10.1017,10.062,10.0734,168910.7827
2011-08-09 14:10:00,17.8,17.82,17.77,17.81,165188.8341543514,10.0734,10.0847,10.0564,10.079,165188.8342
2011-08-09 14:15:00,17.82,18.01,17.7,17.77,320306.5134099617,10.0847,10.1922,10.0168,10.0564,320306.5134
2011-08-09 14:20:00,17.74,17.83,17.18,17.52,851122.0580186098,10.0394,10.0903,9.7225,9.9149,851122.058
2011-08-09 14:25:00,17.51,17.82,17.37,17.65,362671.0454296661,9.9092,10.0847,9.83,9.9885,362671.0454
2011-08-09 14:30:00,17.66,17.68,17.5,17.52,384674.3295019157,9.9941,10.0054,9.9036,9.9149,384674.3295
2011-08-09 14:35:00,17.52,17.58,17.23,17.24,442583.4701696771,9.9149,9.9489,9.7508,9.7564,442583.4702
2011-08-09 14:40:00,17.24,17.27,16.95,16.97,418500.2736726875,9.7564,9.7734,9.5923,9.6036,418500.2737
2011-08-09 14:45:00,16.97,17.26,16.96,17.14,365079.3650793651,9.6036,9.7678,9.598,9.6998,365079.3651
2011-08-09 14:50:00,17.13,17.49,17.13,17.31,396496.98960043787,9.6942,9.8979,9.6942,9.7961,396496.9896
2011-08-09 14:55:00,17.3,17.37,17.23,17.29,298084.29118773947,9.7904,9.83,9.7508,9.7847,298084.2912
2011-08-09 15:00:00,17.28,17.38,17.16,17.37,425068.4181718665,9.7791,9.8357,9.7112,9.83,425068.4182
2011-08-09 15:05:00,17.37,17.44,17.29,17.32,272030.6513409962,9.83,9.8696,9.7847,9.8017,272030.6513
2011-08-09 15:10:00,17.32,17.67,17.31,17.62,412260.5363984674,9.8017,9.9998,9.7961,9.9715,412260.5364
2011-08-09 15:15:00,17.61,17.81,17.58,17.79,370662.28790366725,9.9658,10.079,9.9489,10.0677,370662.2879
2011-08-09 15:20:00,17.79,17.8,17.69,17.79,320087.57525998907,10.0677,10.0734,10.0111,10.0677,320087.5753
2011-08-09 15:25:00,17.79,17.93,17.7,17.85,395292.8297755884,10.0677,10.1469,10.0168,10.1017,395292.8298
2011-08-09 15:30:00,17.86,17.89,17.72,17.82,293596.0591133005,10.1073,10.1243,10.0281,10.0847,293596.0591
2011-08-09 15:35:00,17.81,17.87,17.7,17.86,392884.51012588944,10.079,10.113,10.0168,10.1073,392884.5101
2011-08-09 15:40:00,17.87,18.07,17.84,18.01,512534.2090859332,10.113,10.2262,10.096,10.1922,512534.2091
2011-08-09 15:45:00,18.01,18.05,17.95,17.97,740448.8232074439,10.1922,10.2148,10.1582,10.1696,740448.8232
2011-08-09 15:50:00,17.96,18.13,17.96,18.12,660207.9912424741,10.1639,10.2601,10.1639,10.2544,660207.9912
2011-08-09 15:55:00,18.12,18.32,18.12,18.31,972632.7312534208,10.2544,10.3676,10.2544,10.362,972632.7313
2011-08-10 09:30:00,17.97,18.13,17.85,18.0,420361.24794745486,10.1696,10.2601,10.1017,10.1865,420361.2479
2011-08-10 09:35:00,18.0,18.18,17.91,18.16,370662.28790366725,10.1865,10.2884,10.1356,10.2771,370662.2879
2011-08-10 09:40:00,18.17,18.36,18.01,18.36,309250.13683634374,10.2827,10.3903,10.1922,10.3903,309250.1368
2011-08-10 09:45:00,18.36,18.45,18.17,18.36,534428.0240831965,10.3903,10.4412,10.2827,10.3903,534428.0241
2011-08-10 09:50:00,18.36,18.42,18.15,18.16,643130.8155446086,10.3903,10.4242,10.2714,10.2771,643130.8155
2011-08-10 09:55:00,18.16,18.29,18.04,18.13,361685.8237547893,10.2771,10.3507,10.2092,10.2601,361685.8238
2011-08-10 10:00:00,18.13,18.17,17.93,17.97,553147.2359058566,10.2601,10.2827,10.1469,10.1696,553147.2359
2011-08-10 10:05:00,17.97,18.22,17.96,18.1,348002.1893814997,10.1696,10.311,10.1639,10.2431,348002.1894
2011-08-10 10:10:00,18.09,18.1,17.78,18.03,325123.1527093596,10.2375,10.2431,10.062,10.2035,325123.1527
2011-08-10 10:15:00,18.01,18.06,17.9,17.92,234373.28954570336,10.1922,10.2205,10.1299,10.1413,234373.2895
2011-08-10 10:20:00,17.93,18.01,17.69,17.79,351286.2616310892,10.1469,10.1922,10.0111,10.0677,351286.2616
2011-08-10 10:25:00,17.79,17.96,17.74,17.86,259770.1149425288,10.0677,10.1639,10.0394,10.1073,259770.1149
2011-08-10 10:30:00,17.87,18.13,17.83,18.07,766502.4630541872,10.113,10.2601,10.0903,10.2262,766502.4631
2011-08-10 10:35:00,18.07,18.16,17.93,18.03,493048.71373836894,10.2262,10.2771,10.1469,10.2035,493048.7137
2011-08-10 10:40:00,18.02,18.1,17.92,17.92,518555.0082101806,10.1979,10.2431,10.1413,10.1413,518555.0082
2011-08-10 10:45:00,17.92,18.03,17.9,18.01,545046.5243568692,10.1413,10.2035,10.1299,10.1922,545046.5244
2011-08-10 10:50:00,18.01,18.01,17.81,17.92,282101.8062397373,10.1922,10.1922,10.079,10.1413,282101.8062
2011-08-10 10:55:00,17.91,18.13,17.9,18.07,309031.1986863711,10.1356,10.2601,10.1299,10.2262,309031.1987
2011-08-10 11:00:00,18.07,18.07,17.86,17.87,261412.1510673235,10.2262,10.2262,10.1073,10.113,261412.1511
2011-08-10 11:05:00,17.88,18.01,17.87,17.98,265024.63054187194,10.1186,10.1922,10.113,10.1752,265024.6305
2011-08-10 11:10:00,17.98,18.08,17.93,18.02,211384.7837985769,10.1752,10.2318,10.1469,10.1979,211384.7838
2011-08-10 11:15:00,18.02,18.13,17.98,18.02,221346.4696223317,10.1979,10.2601,10.1752,10.1979,221346.4696
2011-08-10 11:20:00,18.02,18.05,17.9,17.97,156431.30815544608,10.1979,10.2148,10.1299,10.1696,156431.3082
2011-08-10 11:25:00,17.96,18.0,17.82,17.86,176354.67980295568,10.1639,10.1865,10.0847,10.1073,176354.6798
2011-08-10 11:30:00,17.87,17.95,17.83,17.89,327640.9414340449,10.113,10.1582,10.0903,10.1243,327640.9414
2011-08-10 11:35:00,17.89,17.89,17.65,17.72,343732.8954570334,10.1243,10.1243,9.9885,10.0281,343732.8955
2011-08-10 11:40:00,17.73,17.91,17.69,17.83,292172.9611384784,10.0337,10.1356,10.0111,10.0903,292172.9611
2011-08-10 11:45:00,17.83,17.84,17.66,17.66,189490.96880131363,10.0903,10.096,9.9941,9.9941,189490.9688
2011-08-10 11:50:00,17.67,17.84,17.65,17.81,133661.74055829228,9.9998,10.096,9.9885,10.079,133661.7406
2011-08-10 11:55:00,17.82,17.91,17.79,17.84,166064.58675424193,10.0847,10.1356,10.0677,10.096,166064.5868
2011-08-10 12:00:00,17.82,17.94,17.74,17.9,209085.93322386427,10.0847,10.1526,10.0394,10.1299,209085.9332
2011-08-10 12:05:00,17.9,18.01,17.9,17.91,181061.85002736727,10.1299,10.1922,10.1299,10.1356,181061.85
2011-08-10 12:10:00,17.91,17.94,17.87,17.93,94471.81171319104,10.1356,10.1526,10.113,10.1469,94471.8117
2011-08-10 12:15:00,17.93,18.02,17.91,18.02,133004.92610837438,10.1469,10.1979,10.1356,10.1979,133004.9261
2011-08-10 12:20:00,18.02,18.03,17.91,17.98,127750.4105090312,10.1979,10.2035,10.1356,10.1752,127750.4105
2011-08-10 12:25:00,17.95,17.99,17.9,17.9,231636.56267104545,10.1582,10.1809,10.1299,10.1299,231636.5627
2011-08-10 12:30:00,17.9,18.01,17.88,17.99,157197.5916803503,10.1299,10.1922,10.1186,10.1809,157197.5917
2011-08-10 12:35:00,17.99,18.0,17.83,17.87,133880.67870826492,10.1809,10.1865,10.0903,10.113,133880.6787
2011-08-10 12:40:00,17.87,17.94,17.81,17.94,180514.5046524357,10.113,10.1526,10.079,10.1526,180514.5047
2011-08-10 12:45:00,17.93,18.01,17.93,17.94,97099.06951286262,10.1469,10.1922,10.1469,10.1526,97099.0695
2011-08-10 12:50:00,17.95,18.0,17.91,17.98,112534.20908593322,10.1582,10.1865,10.1356,10.1752,112534.2091
2011-08-10 12:55:00,17.98,18.08,17.92,18.02,106841.81718664478,10.1752,10.2318,10.1413,10.1979,106841.8172
2011-08-10 13:00:00,18.02,18.09,17.95,18.07,152162.01423097975,10.1979,10.2375,10.1582,10.2262,152162.0142
2011-08-10 13:05:00,18.08,18.09,17.97,18.08,171647.50957854406,10.2318,10.2375,10.1696,10.2318,171647.5096
2011-08-10 13:10:00,18.07,18.09,18.0,18.04,151833.6070060208,10.2262,10.2375,10.1865,10.2092,151833.607
2011-08-10 13:15:00,18.05,18.09,17.88,17.94,202955.6650246305,10.2148,10.2375,10.1186,10.1526,202955.665
2011-08-10 13:20:00,17.93,17.94,17.83,17.85,252654.6250684182,10.1469,10.1526,10.0903,10.1017,252654.6251
2011-08-10 13:25:00,17.84,17.98,17.81,17.89,189819.3760262726,10.096,10.1752,10.079,10.1243,189819.376
2011-08-10 13:30:00,17.9,17.96,17.84,17.93,182375.47892720308,10.1299,10.1639,10.096,10.1469,182375.4789
2011-08-10 13:35:00,17.94,17.96,17.88,17.9,105418.71921182268,10.1526,10.1639,10.1186,10.1299,105418.7192
2011-08-10 13:40:00,17.9,17.99,17.87,17.93,135413.24575807335,10.1299,10.1809,10.113,10.1469,135413.2458
2011-08-10 13:45:00,17.93,18.11,17.93,18.05,247181.1713191024,10.1469,10.2488,10.1469,10.2148,247181.1713
2011-08-10 13:50:00,18.04,18.18,18.03,18.18,212588.9436234264,10.2092,10.2884,10.2035,10.2884,212588.9436
2011-08-10 13:55:00,18.19,18.2,18.09,18.18,185002.73672687463,10.2941,10.2997,10.2375,10.2884,185002.7367
2011-08-10 14:00:00,18.18,18.25,18.11,18.21,224849.48002189383,10.2884,10.328,10.2488,10.3054,224849.48
2011-08-10 14:05:00,18.2,18.39,18.18,18.33,310782.7038861522,10.2997,10.4072,10.2884,10.3733,310782.7039
2011-08-10 14:10:00,18.33,18.5,18.32,18.42,361466.8856048167,10.3733,10.4695,10.3676,10.4242,361466.8856
2011-08-10 14:15:00,18.42,18.46,18.3,18.39,416091.9540229885,10.4242,10.4469,10.3563,10.4072,416091.954
2011-08-10 14:20:00,18.39,18.51,18.35,18.44,217843.4592227696,10.4072,10.4752,10.3846,10.4355,217843.4592
2011-08-10 14:25:00,18.44,18.54,18.37,18.43,202627.2577996716,10.4355,10.4921,10.3959,10.4299,202627.2578
2011-08-10 14:30:00,18.42,18.51,18.34,18.35,247290.64039408867,10.4242,10.4752,10.379,10.3846,247290.6404
2011-08-10 14:35:00,18.35,18.43,18.26,18.32,274220.03284072253,10.3846,10.4299,10.3337,10.3676,274220.0328
2011-08-10 14:40:00,18.31,18.37,18.28,18.33,147564.31308155446,10.362,10.3959,10.345,10.3733,147564.3131
2011-08-10 14:45:00,18.32,18.43,18.29,18.32,154898.74110563766,10.3676,10.4299,10.3507,10.3676,154898.7411
2011-08-10 14:50:00,18.32,18.32,18.13,18.15,187629.99452654624,10.3676,10.3676,10.2601,10.2714,187629.9945
2011-08-10 14:55:00,18.16,18.25,18.12,18.12,202408.31964969897,10.2771,10.328,10.2544,10.2544,202408.3196
2011-08-10 15:00:00,18.12,18.16,18.05,18.14,226929.39244663384,10.2544,10.2771,10.2148,10.2658,226929.3924
2011-08-10 15:05:00,18.14,18.17,17.91,17.94,390366.7214012042,10.2658,10.2827,10.1356,10.1526,390366.7214
2011-08-10 15:10:00,17.95,18.05,17.89,17.89,230322.93377120965,10.1582,10.2148,10.1243,10.1243,230322.9338
2011-08-10 15:15:00,17.89,18.03,17.85,17.97,236672.140120416,10.1243,10.2035,10.1017,10.1696,236672.1401
2011-08-10 15:20:00,17.96,18.08,17.96,18.06,251012.58894362344,10.1639,10.2318,10.1639,10.2205,251012.5889
2011-08-10 15:25:00,18.06,18.12,17.88,17.92,317022.4411603722,10.2205,10.2544,10.1186,10.1413,317022.4412
2011-08-10 15:30:00,17.92,17.94,17.77,17.79,321510.6732348112,10.1413,10.1526,10.0564,10.0677,321510.6732
2011-08-10 15:35:00,17.79,17.95,17.77,17.94,327640.9414340449,10.0677,10.1582,10.0564,10.1526,327640.9414
2011-08-10 15:40:00,17.93,18.04,17.78,17.85,700602.0799124248,10.1469,10.2092,10.062,10.1017,700602.0799
2011-08-10 15:45:00,17.85,17.88,17.77,17.8,594088.6699507389,10.1017,10.1186,10.0564,10.0734,594088.67
2011-08-10 15:50:00,17.8,17.83,17.63,17.64,709906.9512862617,10.0734,10.0903,9.9771,9.9828,709906.9513
2011-08-10 15:55:00,17.64,17.67,17.54,17.59,866447.728516694,9.9828,9.9998,9.9262,9.9545,866447.7285
2011-08-11 09:30:00,17.83,18.27,17.81,18.25,440613.02681992337,10.0903,10.3393,10.079,10.328,440613.0268
2011-08-11 09:35:00,18.26,18.42,18.02,18.07,416858.2375478927,10.3337,10.4242,10.1979,10.2262,416858.2375
2011-08-11 09:40:00,18.07,18.09,17.79,17.81,355227.1483305966,10.2262,10.2375,10.0677,10.079,355227.1483
2011-08-11 09:45:00,17.8,18.09,17.78,17.89,282868.0897646415,10.0734,10.2375,10.062,10.1243,282868.0898
2011-08-11 09:50:00,17.9,18.03,17.78,17.89,368144.49917898193,10.1299,10.2035,10.062,10.1243,368144.4992
2011-08-11 09:55:00,17.89,17.99,17.75,17.9,285057.4712643678,10.1243,10.1809,10.0451,10.1299,285057.4713
2011-08-11 10:00:00,17.9,18.18,17.85,18.17,436015.3256704981,10.1299,10.2884,10.1017,10.2827,436015.3257
2011-08-11 10:05:00,18.16,18.17,18.02,18.12,294471.81171319104,10.2771,10.2827,10.1979,10.2544,294471.8117
2011-08-11 10:10:00,18.12,18.22,18.01,18.2,178544.061302682,10.2544,10.311,10.1922,10.2997,178544.0613
2011-08-11 10:15:00,18.22,18.44,18.18,18.38,274657.90914066776,10.311,10.4355,10.2884,10.4016,274657.9091
2011-08-11 10:20:00,18.38,18.38,18.2,18.31,372194.8549534757,10.4016,10.4016,10.2997,10.362,372194.855
2011-08-11 10:25:00,18.29,18.34,18.19,18.22,266666.6666666667,10.3507,10.379,10.2941,10.311,266666.6667
2011-08-11 10:30:00,18.22,18.4,18.22,18.36,304324.0284619595,10.311,10.4129,10.311,10.3903,304324.0285
2011-08-11 10:35:00,18.36,18.5,18.25,18.49,532785.9879584018,10.3903,10.4695,10.328,10.4638,532785.988
2011-08-11 10:40:00,18.49,18.59,18.47,18.55,517679.2556102901,10.4638,10.5204,10.4525,10.4978,517679.2556
2011-08-11 10:45:00,18.54,18.72,18.47,18.69,318445.5391351943,10.4921,10.594,10.4525,10.577,318445.5391
2011-08-11 10:50:00,18.69,18.76,18.51,18.55,511330.04926108377,10.577,10.6166,10.4752,10.4978,511330.0493
2011-08-11 10:55:00,18.55,18.59,18.49,18.51,178215.65407772304,10.4978,10.5204,10.4638,10.4752,178215.6541
2011-08-11 11:00:00,18.51,18.58,18.48,18.57,148330.59660645868,10.4752,10.5148,10.4582,10.5091,148330.5966
2011-08-11 11:05:00,18.57,18.59,18.49,18.49,204488.23207443897,10.5091,10.5204,10.4638,10.4638,204488.2321
2011-08-11 11:10:00,18.49,18.49,18.37,18.43,166940.33935413248,10.4638,10.4638,10.3959,10.4299,166940.3394
2011-08-11 11:15:00,18.43,18.43,18.32,18.43,125779.96715927753,10.4299,10.4299,10.3676,10.4299,125779.9672
2011-08-11 11:20:00,18.43,18.45,18.32,18.34,96442.25506294472,10.4299,10.4412,10.3676,10.379,96442.2551
2011-08-11 11:25:00,18.35,18.41,18.27,18.37,215982.4849480022,10.3846,10.4186,10.3393,10.3959,215982.4849
2011-08-11 11:30:00,18.37,18.44,18.36,18.4,108155.44608648056,10.3959,10.4355,10.3903,10.4129,108155.4461
2011-08-11 11:35:00,18.4,18.42,18.32,18.41,130815.54460864808,10.4129,10.4242,10.3676,10.4186,130815.5446
2011-08-11 11:40:00,18.42,18.5,18.4,18.5,120415.982484948,10.4242,10.4695,10.4129,10.4695,120415.9825
2011-08-11 11:45:00,18.51,18.52,18.42,18.48,90311.986863711,10.4752,10.4808,10.4242,10.4582,90311.9869
2011-08-11 11:50:00,18.49,18.61,18.46,18.55,82868.0897646415,10.4638,10.5317,10.4469,10.4978,82868.0898
2011-08-11 11:55:00,18.57,18.57,18.45,18.46,61521.6201423098,10.5091,10.5091,10.4412,10.4469,61521.6201
2011-08-11 12:00:00,18.46,18.48,18.38,18.45,112205.80186097429,10.4469,10.4582,10.4016,10.4412,112205.8019
2011-08-11 12:05:00,18.44,18.56,18.44,18.53,64148.8779419814,10.4355,10.5035,10.4355,10.4865,64148.8779
2011-08-11 12:10:00,18.52,18.54,18.43,18.53,76518.88341543515,10.4808,10.4921,10.4299,10.4865,76518.8834
2011-08-11 12:15:00,18.53,18.55,18.46,18.46,104105.09031198687,10.4865,10.4978,10.4469,10.4469,104105.0903
2011-08-11 12:20:00,18.46,18.51,18.43,18.46,76409.41434044883,10.4469,10.4752,10.4299,10.4469,76409.4143
2011-08-11 12:25:00,18.46,18.48,18.39,18.46,80788.17733990148,10.4469,10.4582,10.4072,10.4469,80788.1773
2011-08-11 12:30:00,18.46,18.56,18.45,18.54,102353.5851122058,10.4469,10.5035,10.4412,10.4921,102353.5851
2011-08-11 12:35:00,18.55,18.57,18.52,18.56,98303.2293377121,10.4978,10.5091,10.4808,10.5035,98303.2293
2011-08-11 12:40:00,18.57,18.79,18.57,18.64,131800.76628352492,10.5091,10.6336,10.5091,10.5487,131800.7663
2011-08-11 12:45:00,18.64,18.78,18.64,18.69,134537.49315818283,10.5487,10.628,10.5487,10.577,134537.4932
2011-08-11 12:50:00,18.69,18.75,18.69,18.73,77504.10509031199,10.577,10.611,10.577,10.5997,77504.1051
2011-08-11 12:55:00,18.73,18.92,18.73,18.88,155227.14833059662,10.5997,10.7072,10.5997,10.6845,155227.1483
2011-08-11 13:00:00,18.88,18.89,18.73,18.74,255281.88286808977,10.6845,10.6902,10.5997,10.6053,255281.8829
2011-08-11 13:05:00,18.75,18.81,18.71,18.76,151833.6070060208,10.611,10.6449,10.5883,10.6166,151833.607
2011-08-11 13:10:00,18.76,18.91,18.73,18.76,138478.37985769022,10.6166,10.7015,10.5997,10.6166,138478.3799
2011-08-11 13:15:00,18.77,18.85,18.72,18.72,70388.61521620142,10.6223,10.6676,10.594,10.594,70388.6152
2011-08-11 13:20:00,18.72,18.81,18.69,18.76,77504.10509031199,10.594,10.6449,10.577,10.6166,77504.1051
2011-08-11 13:25:00,18.76,18.88,18.72,18.81,74876.84729064039,10.6166,10.6845,10.594,10.6449,74876.8473
2011-08-11 13:30:00,18.81,18.84,18.72,18.83,120415.982484948,10.6449,10.6619,10.594,10.6563,120415.9825
2011-08-11 13:35:00,18.83,18.84,18.73,18.73,195621.2370005473,10.6563,10.6619,10.5997,10.5997,195621.237
2011-08-11 13:40:00,18.73,18.79,18.62,18.63,225615.76354679803,10.5997,10.6336,10.5374,10.5431,225615.7635
2011-08-11 13:45:00,18.63,18.75,18.63,18.75,161466.88560481663,10.5431,10.611,10.5431,10.611,161466.8856
2011-08-11 13:50:00,18.75,18.85,18.71,18.81,106513.40996168584,10.611,10.6676,10.5883,10.6449,106513.41
2011-08-11 13:55:00,18.82,18.86,18.78,18.85,106622.87903667217,10.6506,10.6732,10.628,10.6676,106622.879
2011-08-11 14:00:00,18.85,18.85,18.79,18.85,123590.5856595512,10.6676,10.6676,10.6336,10.6676,123590.5857
2011-08-11 14:05:00,18.85,18.94,18.82,18.87,169458.12807881774,10.6676,10.7185,10.6506,10.6789,169458.1281
2011-08-11 14:10:00,18.87,19.01,18.86,19.01,163656.26710454296,10.6789,10.7581,10.6732,10.7581,163656.2671
2011-08-11 14:15:00,19.0,19.04,18.92,18.92,132348.1116584565,10.7525,10.7751,10.7072,10.7072,132348.1117
2011-08-11 14:20:00,18.93,19.06,18.92,19.03,86261.6310892173,10.7128,10.7864,10.7072,10.7694,86261.6311
2011-08-11 14:25:00,19.02,19.06,18.96,19.05,115927.75041050903,10.7638,10.7864,10.7298,10.7808,115927.7504
2011-08-11 14:30:00,19.06,19.06,18.83,18.83,150738.91625615765,10.7864,10.7864,10.6563,10.6563,150738.9163
2011-08-11 14:35:00,18.84,18.89,18.82,18.88,108264.9151614669,10.6619,10.6902,10.6506,10.6845,108264.9152
2011-08-11 14:40:00,18.87,18.87,18.77,18.86,133771.2096332786,10.6789,10.6789,10.6223,10.6732,133771.2096
2011-08-11 14:45:00,18.86,18.91,18.82,18.85,76737.82156540778,10.6732,10.7015,10.6506,10.6676,76737.8216
2011-08-11 14:50:00,18.83,18.94,18.81,18.92,110016.42036124796,10.6563,10.7185,10.6449,10.7072,110016.4204
2011-08-11 14:55:00,18.92,19.06,18.9,19.0,123700.0547345375,10.7072,10.7864,10.6959,10.7525,123700.0547
2011-08-11 15:00:00,18.99,19.09,18.96,19.09,123590.5856595512,10.7468,10.8034,10.7298,10.8034,123590.5857
2011-08-11 15:05:00,19.09,19.14,19.02,19.04,193431.85550082105,10.8034,10.8317,10.7638,10.7751,193431.8555
2011-08-11 15:10:00,19.04,19.13,19.03,19.07,131253.42090859334,10.7751,10.826,10.7694,10.7921,131253.4209
2011-08-11 15:15:00,19.07,19.14,19.03,19.08,136836.34373289548,10.7921,10.8317,10.7694,10.7977,136836.3437
2011-08-11 15:20:00,19.08,19.15,19.06,19.15,129501.91570881226,10.7977,10.8373,10.7864,10.8373,129501.9157
2011-08-11 15:25:00,19.16,19.17,19.06,19.13,147454.84400656816,10.843,10.8487,10.7864,10.826,147454.844
2011-08-11 15:30:00,19.14,19.21,19.06,19.21,273672.6874657909,10.8317,10.8713,10.7864,10.8713,273672.6875
2011-08-11 15:35:00,19.21,19.25,19.13,19.17,252654.6250684182,10.8713,10.8939,10.826,10.8487,252654.6251
2011-08-11 15:40:00,19.17,19.27,19.17,19.27,270279.1461412151,10.8487,10.9053,10.8487,10.9053,270279.1461
2011-08-11 15:45:00,19.27,19.29,19.19,19.2,578653.5303776683,10.9053,10.9166,10.86,10.8656,578653.5304
2011-08-11 15:50:00,19.2,19.21,19.03,19.05,459003.83141762455,10.8656,10.8713,10.7694,10.7808,459003.8314
2011-08-11 15:55:00,19.05,19.12,18.96,18.96,767378.2156540777,10.7808,10.8204,10.7298,10.7298,767378.2157
2011-08-12 09:30:00,19.2,19.41,19.04,19.38,356321.8390804598,10.8656,10.9845,10.7751,10.9675,356321.8391
2011-08-12 09:35:00,19.38,19.46,19.17,19.29,429666.1193212917,10.9675,11.0128,10.8487,10.9166,429666.1193
2011-08-12 09:40:00,19.29,19.3,19.16,19.16,213355.2271483306,10.9166,10.9222,10.843,10.843,213355.2271
2011-08-12 09:45:00,19.17,19.3,19.15,19.22,229556.65024630545,10.8487,10.9222,10.8373,10.877,229556.6502
2011-08-12 09:50:00,19.22,19.25,19.02,19.02,211822.66009852217,10.877,10.8939,10.7638,10.7638,211822.6601
2011-08-12 09:55:00,19.03,19.25,18.88,19.01,355227.1483305966,10.7694,10.8939,10.6845,10.7581,355227.1483
2011-08-12 10:00:00,19.01,19.09,18.86,18.95,295457.0333880679,10.7581,10.8034,10.6732,10.7242,295457.0334
2011-08-12 10:05:00,18.95,19.04,18.84,18.9,164969.89600437877,10.7242,10.7751,10.6619,10.6959,164969.896
2011-08-12 10:10:00,18.93,19.13,18.85,19.08,285933.2238642584,10.7128,10.826,10.6676,10.7977,285933.2239
2011-08-12 10:15:00,19.09,19.1,19.01,19.04,143951.83360700603,10.8034,10.809,10.7581,10.7751,143951.8336
2011-08-12 10:20:00,19.05,19.06,18.94,19.02,151395.73070607553,10.7808,10.7864,10.7185,10.7638,151395.7307
2011-08-12 10:25:00,19.02,19.09,18.95,19.07,199890.53092501368,10.7638,10.8034,10.7242,10.7921,199890.5309
2011-08-12 10:30:00,19.08,19.22,19.01,19.18,380076.6283524904,10.7977,10.877,10.7581,10.8543,380076.6284
2011-08-12 10:35:00,19.18,19.42,19.17,19.21,255610.2900930488,10.8543,10.9901,10.8487,10.8713,255610.2901
2011-08-12 10:40:00,19.21,19.22,19.05,19.05,114176.24521072795,10.8713,10.877,10.7808,10.7808,114176.2452
2011-08-12 10:45:00,19.05,19.11,19.0,19.0,140886.69950738916,10.7808,10.8147,10.7525,10.7525,140886.6995
2011-08-12 10:50:00,19.0,19.06,18.99,19.04,146688.56048166394,10.7525,10.7864,10.7468,10.7751,146688.5605
2011-08-12 10:55:00,19.05,19.13,19.01,19.08,127969.34865900384,10.7808,10.826,10.7581,10.7977,127969.3487
2011-08-12 11:00:00,19.07,19.12,18.95,18.96,129501.91570881226,10.7921,10.8204,10.7242,10.7298,129501.9157
2011-08-12 11:05:00,18.96,19.03,18.96,19.0,128626.16310892174,10.7298,10.7694,10.7298,10.7525,128626.1631
2011-08-12 11:10:00,19.0,19.06,18.96,19.01,132019.70443349754,10.7525,10.7864,10.7298,10.7581,132019.7044
2011-08-12 11:15:00,19.01,19.06,18.98,18.98,116146.68856048166,10.7581,10.7864,10.7411,10.7411,116146.6886
2011-08-12 11:20:00,18.97,19.01,18.92,18.96,147016.96770662288,10.7355,10.7581,10.7072,10.7298,147016.9677
2011-08-12 11:25:00,18.96,19.05,18.95,18.99,112205.80186097429,10.7298,10.7808,10.7242,10.7468,112205.8019
2011-08-12 11:30:00,18.98,19.06,18.95,19.01,85276.40941434045,10.7411,10.7864,10.7242,10.7581,85276.4094
2011-08-12 11:35:00,19.02,19.13,19.01,19.09,106732.34811165846,10.7638,10.826,10.7581,10.8034,106732.3481
2011-08-12 11:40:00,19.09,19.18,19.09,19.17,157963.87520525453,10.8034,10.8543,10.8034,10.8487,157963.8752
2011-08-12 11:45:00,19.18,19.25,19.15,19.16,151724.1379310345,10.8543,10.8939,10.8373,10.843,151724.1379
2011-08-12 11:50:00,19.15,19.22,19.13,19.19,84072.24958949097,10.8373,10.877,10.826,10.86,84072.2496
2011-08-12 11:55:00,19.19,19.22,19.15,19.19,128078.81773399016,10.86,10.877,10.8373,10.86,128078.8177
2011-08-12 12:00:00,19.2,19.24,19.18,19.22,94909.6880131363,10.8656,10.8883,10.8543,10.877,94909.688
2011-08-12 12:05:00,19.23,19.26,19.22,19.24,104105.09031198687,10.8826,10.8996,10.877,10.8883,104105.0903
2011-08-12 12:10:00,19.24,19.25,19.22,19.23,112753.14723590588,10.8883,10.8939,10.877,10.8826,112753.1472
2011-08-12 12:15:00,19.22,19.3,19.22,19.28,153037.7668308703,10.877,10.9222,10.877,10.9109,153037.7668
2011-08-12 12:20:00,19.28,19.29,19.23,19.24,87137.38368910782,10.9109,10.9166,10.8826,10.8883,87137.3837
2011-08-12 12:25:00,19.23,19.28,19.22,19.27,117788.7246852764,10.8826,10.9109,10.877,10.9053,117788.7247
2011-08-12 12:30:00,19.28,19.3,19.21,19.3,210618.5002736727,10.9109,10.9222,10.8713,10.9222,210618.5003
2011-08-12 12:35:00,19.29,19.31,19.21,19.21,112534.20908593322,10.9166,10.9279,10.8713,10.8713,112534.2091
2011-08-12 12:40:00,19.22,19.31,19.22,19.29,103338.80678708263,10.877,10.9279,10.877,10.9166,103338.8068
2011-08-12 12:45:00,19.29,19.29,19.25,19.25,84510.12588943624,10.9166,10.9166,10.8939,10.8939,84510.1259
2011-08-12 12:50:00,19.26,19.3,19.25,19.29,97865.35303776684,10.8996,10.9222,10.8939,10.9166,97865.353
2011-08-12 12:55:00,19.29,19.3,19.27,19.29,96770.66228790367,10.9166,10.9222,10.9053,10.9166,96770.6623
2011-08-12 13:00:00,19.29,19.33,19.27,19.3,119102.3535851122,10.9166,10.9392,10.9053,10.9222,119102.3536
2011-08-12 13:05:00,19.3,19.35,19.28,19.29,87027.91461412152,10.9222,10.9505,10.9109,10.9166,87027.9146
2011-08-12 13:10:00,19.29,19.33,19.27,19.27,64477.28516694034,10.9166,10.9392,10.9053,10.9053,64477.2852
2011-08-12 13:15:00,19.27,19.28,19.26,19.27,70607.55336617406,10.9053,10.9109,10.8996,10.9053,70607.5534
2011-08-12 13:20:00,19.27,19.3,19.22,19.22,122714.83305966064,10.9053,10.9222,10.877,10.877,122714.8331
2011-08-12 13:25:00,19.22,19.26,19.2,19.26,57690.202517788726,10.877,10.8996,10.8656,10.8996,57690.2025
2011-08-12 13:30:00,19.26,19.26,19.21,19.24,90968.80131362892,10.8996,10.8996,10.8713,10.8883,90968.8013
2011-08-12 13:35:00,19.25,19.31,19.23,19.27,86480.56923918994,10.8939,10.9279,10.8826,10.9053,86480.5692
2011-08-12 13:40:00,19.27,19.37,19.27,19.34,87356.32183908047,10.9053,10.9618,10.9053,10.9449,87356.3218
2011-08-12 13:45:00,19.35,19.37,19.35,19.37,81007.11548987411,10.9505,10.9618,10.9505,10.9618,81007.1155
2011-08-12 13:50:00,19.36,19.42,19.36,19.41,114395.1833607006,10.9562,10.9901,10.9562,10.9845,114395.1834
2011-08-12 13:55:00,19.41,19.41,19.32,19.35,100711.54898741106,10.9845,10.9845,10.9336,10.9505,100711.549
2011-08-12 14:00:00,19.35,19.38,19.32,19.32,77832.51231527094,10.9505,10.9675,10.9336,10.9336,77832.5123
2011-08-12 14:05:00,19.32,19.35,19.3,19.35,56157.6354679803,10.9336,10.9505,10.9222,10.9505,56157.6355
2011-08-12 14:10:00,19.35,19.37,19.2,19.25,158401.7515051998,10.9505,10.9618,10.8656,10.8939,158401.7515
2011-08-12 14:15:00,19.26,19.28,19.14,19.18,211713.19102353585,10.8996,10.9109,10.8317,10.8543,211713.191
2011-08-12 14:20:00,19.18,19.18,19.04,19.11,203393.5413245758,10.8543,10.8543,10.7751,10.8147,203393.5413
2011-08-12 14:25:00,19.11,19.18,19.1,19.12,163765.73617952928,10.8147,10.8543,10.809,10.8204,163765.7362
2011-08-12 14:30:00,19.12,19.15,19.08,19.12,137493.15818281335,10.8204,10.8373,10.7977,10.8204,137493.1582
2011-08-12 14:35:00,19.12,19.13,19.03,19.03,135960.59113300493,10.8204,10.826,10.7694,10.7694,135960.5911
2011-08-12 14:40:00,19.03,19.11,19.03,19.11,112424.74001094692,10.7694,10.8147,10.7694,10.8147,112424.74
2011-08-12 14:45:00,19.11,19.17,19.1,19.13,137383.68910782706,10.8147,10.8487,10.809,10.826,137383.6891
2011-08-12 14:50:00,19.11,19.13,19.06,19.13,106622.87903667217,10.8147,10.826,10.7864,10.826,106622.879
2011-08-12 14:55:00,19.13,19.16,19.08,19.12,112096.33278598796,10.826,10.843,10.7977,10.8204,112096.3328
2011-08-12 15:00:00,19.12,19.19,19.1,19.11,114614.12151067324,10.8204,10.86,10.809,10.8147,114614.1215
2011-08-12 15:05:00,19.11,19.17,19.07,19.08,131143.95183360702,10.8147,10.8487,10.7921,10.7977,131143.9518
2011-08-12 15:10:00,19.08,19.15,19.06,19.1,130925.01368363436,10.7977,10.8373,10.7864,10.809,130925.0137
2011-08-12 15:15:00,19.09,19.13,19.07,19.1,75205.25451559934,10.8034,10.826,10.7921,10.809,75205.2545
2011-08-12 15:20:00,19.09,19.16,19.09,19.12,203503.01039956213,10.8034,10.843,10.8034,10.8204,203503.0104
2011-08-12 15:25:00,19.12,19.13,19.06,19.09,150301.03995621236,10.8204,10.826,10.7864,10.8034,150301.04
2011-08-12 15:30:00,19.1,19.12,18.99,19.06,277066.22879036673,10.809,10.8204,10.7468,10.7864,277066.2288
2011-08-12 15:35:00,19.06,19.1,19.02,19.06,237110.01642036127,10.7864,10.809,10.7638,10.7864,237110.0164
2011-08-12 15:40:00,19.06,19.1,19.05,19.06,261083.7438423645,10.7864,10.809,10.7808,10.7864,261083.7438
2011-08-12 15:45:00,19.05,19.08,19.01,19.07,311767.925561029,10.7808,10.7977,10.7581,10.7921,311767.9256
2011-08-12 15:50:00,19.06,19.09,19.05,19.06,323590.5856595512,10.7864,10.8034,10.7808,10.7864,323590.5857
2011-08-12 15:55:00,19.06,19.14,19.06,19.1,430760.8100711549,10.7864,10.8317,10.7864,10.809,430760.8101
2011-08-15 09:30:00,19.31,19.39,19.23,19.3,307936.507936508,10.9533,10.9986,10.9079,10.9476,307936.5079
2011-08-15 09:35:00,19.29,19.53,19.27,19.51,177668.30870279146,10.9419,11.0781,10.9306,11.0667,177668.3087
2011-08-15 09:40:00,19.52,19.59,19.5,19.57,100054.73453749316,11.0724,11.1121,11.061,11.1008,100054.7345
2011-08-15 09:45:00,19.57,19.61,19.5,19.55,135413.24575807335,11.1008,11.1234,11.061,11.0894,135413.2458
2011-08-15 09:50:00,19.54,19.61,19.48,19.5,192884.51012588944,11.0837,11.1234,11.0497,11.061,192884.5101
2011-08-15 09:55:00,19.51,19.56,19.48,19.54,197701.1494252873,11.0667,11.0951,11.0497,11.0837,197701.1494
2011-08-15 10:00:00,19.55,19.66,19.55,19.57,176683.08702791462,11.0894,11.1518,11.0894,11.1008,176683.087
2011-08-15 10:05:00,19.58,19.61,19.55,19.6,143404.48823207445,11.1064,11.1234,11.0894,11.1178,143404.4882
2011-08-15 10:10:00,19.6,19.66,19.57,19.65,150738.91625615765,11.1178,11.1518,11.1008,11.1461,150738.9163
2011-08-15 10:15:00,19.66,19.71,19.65,19.69,125998.90530925014,11.1518,11.1802,11.1461,11.1688,125998.9053
2011-08-15 10:20:00,19.69,19.75,19.68,19.75,103776.68308702792,11.1688,11.2029,11.1631,11.2029,103776.6831
2011-08-15 10:25:00,19.75,19.75,19.69,19.7,61302.681992337166,11.2029,11.2029,11.1688,11.1745,61302.682
2011-08-15 10:30:00,19.72,19.75,19.68,19.7,111439.51833607006,11.1858,11.2029,11.1631,11.1745,111439.5183
2011-08-15 10:35:00,19.69,19.71,19.65,19.65,89107.82703886152,11.1688,11.1802,11.1461,11.1461,89107.827
2011-08-15 10:40:00,19.65,19.67,19.58,19.59,116694.03393541324,11.1461,11.1575,11.1064,11.1121,116694.0339
2011-08-15 10:45:00,19.58,19.65,19.58,19.6,101806.23973727424,11.1064,11.1461,11.1064,11.1178,101806.2397
2011-08-15 10:50:00,19.6,19.64,19.54,19.56,97865.35303776684,11.1178,11.1405,11.0837,11.0951,97865.353
2011-08-15 10:55:00,19.56,19.57,19.5,19.51,89655.1724137931,11.0951,11.1008,11.061,11.0667,89655.1724
2011-08-15 11:00:00,19.51,19.6,19.51,19.59,91844.55391351944,11.0667,11.1178,11.0667,11.1121,91844.5539
2011-08-15 11:05:00,19.59,19.63,19.48,19.5,108812.26053639848,11.1121,11.1348,11.0497,11.061,108812.2605
2011-08-15 11:10:00,19.51,19.54,19.48,19.52,70169.67706622879,11.0667,11.0837,11.0497,11.0724,70169.6771
2011-08-15 11:15:00,19.51,19.53,19.45,19.46,105418.71921182268,11.0667,11.0781,11.0327,11.0384,105418.7192
2011-08-15 11:20:00,19.47,19.5,19.45,19.45,105199.78106185004,11.044,11.061,11.0327,11.0327,105199.7811
2011-08-15 11:25:00,19.46,19.47,19.39,19.46,100054.73453749316,11.0384,11.044,10.9986,11.0384,100054.7345
2011-08-15 11:30:00,19.47,19.48,19.35,19.38,108702.79146141215,11.044,11.0497,10.976,10.993,108702.7915
2011-08-15 11:35:00,19.38,19.44,19.35,19.43,124575.80733442804,10.993,11.027,10.976,11.0213,124575.8073
2011-08-15 11:40:00,19.43,19.5,19.43,19.49,134428.0240831965,11.0213,11.061,11.0213,11.0554,134428.0241
2011-08-15 11:45:00,19.5,19.53,19.47,19.48,60098.52216748769,11.061,11.0781,11.044,11.0497,60098.5222
2011-08-15 11:50:00,19.48,19.54,19.46,19.53,59660.64586754242,11.0497,11.0837,11.0384,11.0781,59660.6459
2011-08-15 11:55:00,19.52,19.54,19.47,19.5,68965.51724137932,11.0724,11.0837,11.044,11.061,68965.5172
2011-08-15 12:00:00,19.51,19.55,19.48,19.53,85933.22386425835,11.0667,11.0894,11.0497,11.0781,85933.2239
2011-08-15 12:05:00,19.54,19.54,19.43,19.44,86371.10016420361,11.0837,11.0837,11.0213,11.027,86371.1002
2011-08-15 12:10:00,19.44,19.46,19.42,19.45,40722.49589490969,11.027,11.0384,11.0157,11.0327,40722.4959
2011-08-15 12:15:00,19.44,19.45,19.41,19.45,62944.71811713191,11.027,11.0327,11.01,11.0327,62944.7181
2011-08-15 12:20:00,19.46,19.47,19.42,19.43,54296.66119321292,11.0384,11.044,11.0157,11.0213,54296.6612
2011-08-15 12:25:00,19.43,19.48,19.41,19.46,58128.07881773399,11.0213,11.0497,11.01,11.0384,58128.0788
2011-08-15 12:30:00,19.46,19.49,19.43,19.47,46633.82594417077,11.0384,11.0554,11.0213,11.044,46633.8259
2011-08-15 12:35:00,19.47,19.48,19.43,19.48,43787.62999452655,11.044,11.0497,11.0213,11.0497,43787.63
2011-08-15 12:40:00,19.48,19.53,19.48,19.51,46962.23316912972,11.0497,11.0781,11.0497,11.0667,46962.2332
2011-08-15 12:45:00,19.51,19.57,19.5,19.54,73891.62561576355,11.0667,11.1008,11.061,11.0837,73891.6256
2011-08-15 12:50:00,19.54,19.6,19.53,19.59,73015.87301587302,11.0837,11.1178,11.0781,11.1121,73015.873
2011-08-15 12:55:00,19.57,19.58,19.56,19.57,40065.6814449918,11.1008,11.1064,11.0951,11.1008,40065.6814
2011-08-15 13:00:00,19.56,19.61,19.53,19.56,91187.73946360154,11.0951,11.1234,11.0781,11.0951,91187.7395
2011-08-15 13:05:00,19.55,19.55,19.49,19.55,51669.403393541324,11.0894,11.0894,11.0554,11.0894,51669.4034
2011-08-15 13:10:00,19.54,19.55,19.43,19.47,71921.18226600986,11.0837,11.0894,11.0213,11.044,71921.1823
2011-08-15 13:15:00,19.46,19.52,19.46,19.48,73234.81116584565,11.0384,11.0724,11.0384,11.0497,73234.8112
2011-08-15 13:20:00,19.48,19.5,19.46,19.48,51669.403393541324,11.0497,11.061,11.0384,11.0497,51669.4034
2011-08-15 13:25:00,19.48,19.5,19.44,19.47,44553.91351943076,11.0497,11.061,11.027,11.044,44553.9135
2011-08-15 13:30:00,19.47,19.48,19.41,19.45,66447.72851669404,11.044,11.0497,11.01,11.0327,66447.7285
2011-08-15 13:35:00,19.45,19.47,19.43,19.45,97099.06951286262,11.0327,11.044,11.0213,11.0327,97099.0695
2011-08-15 13:40:00,19.45,19.52,19.45,19.51,85276.40941434045,11.0327,11.0724,11.0327,11.0667,85276.4094
2011-08-15 13:45:00,19.51,19.52,19.46,19.46,54296.66119321292,11.0667,11.0724,11.0384,11.0384,54296.6612
2011-08-15 13:50:00,19.46,19.52,19.44,19.49,59989.05309250137,11.0384,11.0724,11.027,11.0554,59989.0531
2011-08-15 13:55:00,19.48,19.56,19.48,19.56,81335.52271483306,11.0497,11.0951,11.0497,11.0951,81335.5227
2011-08-15 14:00:00,19.55,19.61,19.53,19.61,98522.16748768474,11.0894,11.1234,11.0781,11.1234,98522.1675
2011-08-15 14:05:00,19.61,19.62,19.55,19.56,59222.76956759716,11.1234,11.1291,11.0894,11.0951,59222.7696
2011-08-15 14:10:00,19.57,19.59,19.52,19.59,76409.41434044883,11.1008,11.1121,11.0724,11.1121,76409.4143
2011-08-15 14:15:00,19.58,19.62,19.58,19.6,92720.30651340996,11.1064,11.1291,11.1064,11.1178,92720.3065
2011-08-15 14:20:00,19.6,19.66,19.59,19.62,106732.34811165846,11.1178,11.1518,11.1121,11.1291,106732.3481
2011-08-15 14:25:00,19.62,19.62,19.58,19.59,55719.75916803503,11.1291,11.1291,11.1064,11.1121,55719.7592
2011-08-15 14:30:00,19.58,19.6,19.51,19.52,143732.8954570334,11.1064,11.1178,11.0667,11.0724,143732.8955
2011-08-15 14:35:00,19.52,19.54,19.48,19.48,70060.20799124248,11.0724,11.0837,11.0497,11.0497,70060.208
2011-08-15 14:40:00,19.49,19.55,19.49,19.52,93924.46633825944,11.0554,11.0894,11.0554,11.0724,93924.4663
2011-08-15 14:45:00,19.51,19.59,19.51,19.59,119102.3535851122,11.0667,11.1121,11.0667,11.1121,119102.3536
2011-08-15 14:50:00,19.58,19.61,19.5,19.5,149644.2255062945,11.1064,11.1234,11.061,11.061,149644.2255
2011-08-15 14:55:00,19.51,19.59,19.5,19.59,166830.87027914615,11.0667,11.1121,11.061,11.1121,166830.8703
2011-08-15 15:00:00,19.59,19.59,19.52,19.59,103886.15216201424,11.1121,11.1121,11.0724,11.1121,103886.1522
2011-08-15 15:05:00,19.59,19.59,19.54,19.55,111330.04926108375,11.1121,11.1121,11.0837,11.0894,111330.0493
2011-08-15 15:10:00,19.55,19.55,19.51,19.54,107170.22441160372,11.0894,11.0894,11.0667,11.0837,107170.2244
2011-08-15 15:15:00,19.55,19.55,19.51,19.55,157088.12260536398,11.0894,11.0894,11.0667,11.0894,157088.1226
2011-08-15 15:20:00,19.55,19.61,19.54,19.55,139244.66338259442,11.0894,11.1234,11.0837,11.0894,139244.6634
2011-08-15 15:25:00,19.54,19.57,19.48,19.52,198795.8401751505,11.0837,11.1008,11.0497,11.0724,198795.8402
2011-08-15 15:30:00,19.52,19.59,19.51,19.57,203503.01039956213,11.0724,11.1121,11.0667,11.1008,203503.0104
2011-08-15 15:35:00,19.56,19.6,19.54,19.59,203065.13409961687,11.0951,11.1178,11.0837,11.1121,203065.1341
2011-08-15 15:40:00,19.59,19.62,19.58,19.61,192227.6956759716,11.1121,11.1291,11.1064,11.1234,192227.6957
2011-08-15 15:45:00,19.62,19.65,19.59,19.63,311986.86371100164,11.1291,11.1461,11.1121,11.1348,311986.8637
2011-08-15 15:50:00,19.62,19.65,19.6,19.62,328954.57033388066,11.1291,11.1461,11.1178,11.1291,328954.5703
2011-08-15 15:55:00,19.62,19.68,19.62,19.67,556978.6535303777,11.1291,11.1631,11.1291,11.1575,556978.6535
2011-08-16 09:30:00,19.4,19.44,19.2,19.24,186206.8965517241,11.0043,11.027,10.8909,10.9136,186206.8966
2011-08-16 09:35:00,19.27,19.47,19.27,19.38,157744.9370552819,10.9306,11.044,10.9306,10.993,157744.9371
2011-08-16 09:40:00,19.38,19.42,19.21,19.23,204816.639299398,10.993,11.0157,10.8965,10.9079,204816.6393
2011-08-16 09:45:00,19.2,19.24,19.11,19.11,165079.3650793651,10.8909,10.9136,10.8398,10.8398,165079.3651
2011-08-16 09:50:00,19.11,19.15,19.05,19.07,131910.2353585112,10.8398,10.8625,10.8058,10.8171,131910.2354
2011-08-16 09:55:00,19.08,19.18,19.08,19.09,99726.3273125342,10.8228,10.8795,10.8228,10.8285,99726.3273
2011-08-16 10:00:00,19.09,19.22,19.08,19.17,275752.5998905309,10.8285,10.9022,10.8228,10.8739,275752.5999
2011-08-16 10:05:00,19.17,19.18,19.1,19.17,211056.37657361795,10.8739,10.8795,10.8342,10.8739,211056.3766
2011-08-16 10:10:00,19.17,19.22,19.15,19.18,154898.74110563766,10.8739,10.9022,10.8625,10.8795,154898.7411
2011-08-16 10:15:00,19.18,19.25,19.17,19.21,204050.3557744937,10.8795,10.9192,10.8739,10.8965,204050.3558
2011-08-16 10:20:00,19.2,19.25,19.18,19.24,135303.77668308702,10.8909,10.9192,10.8795,10.9136,135303.7767
2011-08-16 10:25:00,19.25,19.29,19.22,19.27,178544.061302682,10.9192,10.9419,10.9022,10.9306,178544.0613
2011-08-16 10:30:00,19.27,19.3,19.22,19.29,96551.72413793104,10.9306,10.9476,10.9022,10.9419,96551.7241
2011-08-16 10:35:00,19.29,19.35,19.24,19.35,112096.33278598796,10.9419,10.976,10.9136,10.976,112096.3328
2011-08-16 10:40:00,19.35,19.38,19.27,19.29,95675.97153804053,10.976,10.993,10.9306,10.9419,95675.9715
2011-08-16 10:45:00,19.29,19.35,19.27,19.34,90640.39408866996,10.9419,10.976,10.9306,10.9703,90640.3941
2011-08-16 10:50:00,19.34,19.4,19.3,19.38,99945.26546250684,10.9703,11.0043,10.9476,10.993,99945.2655
2011-08-16 10:55:00,19.39,19.48,19.38,19.43,99288.45101258896,10.9986,11.0497,10.993,11.0213,99288.451
2011-08-16 11:00:00,19.43,19.44,19.36,19.41,91406.67761357415,11.0213,11.027,10.9816,11.01,91406.6776
2011-08-16 11:05:00,19.41,19.44,19.36,19.37,61740.55829228243,11.01,11.027,10.9816,10.9873,61740.5583
2011-08-16 11:10:00,19.36,19.38,19.29,19.32,103667.2140120416,10.9816,10.993,10.9419,10.9589,103667.214
2011-08-16 11:15:00,19.33,19.34,19.25,19.28,98412.69841269842,10.9646,10.9703,10.9192,10.9363,98412.6984
2011-08-16 11:20:00,19.28,19.32,19.27,19.28,73672.68746579092,10.9363,10.9589,10.9306,10.9363,73672.6875
2011-08-16 11:25:00,19.28,19.32,19.27,19.3,66228.7903667214,10.9363,10.9589,10.9306,10.9476,66228.7904
2011-08-16 11:30:00,19.29,19.33,19.24,19.27,88451.01258894363,10.9419,10.9646,10.9136,10.9306,88451.0126
2011-08-16 11:35:00,19.27,19.31,19.27,19.29,70498.08429118774,10.9306,10.9533,10.9306,10.9419,70498.0843
2011-08-16 11:40:00,19.29,19.38,19.27,19.37,72030.65134099618,10.9419,10.993,10.9306,10.9873,72030.6513
2011-08-16 11:45:00,19.37,19.38,19.35,19.36,40175.15051997811,10.9873,10.993,10.976,10.9816,40175.1505
2011-08-16 11:50:00,19.37,19.39,19.33,19.38,57471.2643678161,10.9873,10.9986,10.9646,10.993,57471.2644
2011-08-16 11:55:00,19.38,19.39,19.35,19.38,83415.43513957308,10.993,10.9986,10.976,10.993,83415.4351
2011-08-16 12:00:00,19.38,19.39,19.31,19.31,53311.43951833608,10.993,10.9986,10.9533,10.9533,53311.4395
2011-08-16 12:05:00,19.32,19.43,19.28,19.42,97865.35303776684,10.9589,11.0213,10.9363,11.0157,97865.353
2011-08-16 12:10:00,19.43,19.47,19.22,19.37,361029.0093048714,11.0213,11.044,10.9022,10.9873,361029.0093
2011-08-16 12:15:00,19.37,19.41,19.24,19.27,262944.7181171319,10.9873,11.01,10.9136,10.9306,262944.7181
2011-08-16 12:20:00,19.27,19.37,19.22,19.27,245648.60426929392,10.9306,10.9873,10.9022,10.9306,245648.6043
2011-08-16 12:25:00,19.27,19.28,19.13,19.17,240722.4958949097,10.9306,10.9363,10.8512,10.8739,240722.4959
2011-08-16 12:30:00,19.17,19.2,19.09,19.2,221237.00054734532,10.8739,10.8909,10.8285,10.8909,221237.0005
2011-08-16 12:35:00,19.2,19.26,19.17,19.19,124028.46195949645,10.8909,10.9249,10.8739,10.8852,124028.462
2011-08-16 12:40:00,19.21,19.27,19.18,19.2,91406.67761357415,10.8965,10.9306,10.8795,10.8909,91406.6776
2011-08-16 12:45:00,19.2,19.23,19.12,19.18,150301.03995621236,10.8909,10.9079,10.8455,10.8795,150301.04
2011-08-16 12:50:00,19.18,19.23,19.15,19.15,156431.30815544608,10.8795,10.9079,10.8625,10.8625,156431.3082
2011-08-16 12:55:00,19.15,19.17,19.1,19.12,153147.2359058566,10.8625,10.8739,10.8342,10.8455,153147.2359
2011-08-16 13:00:00,19.12,19.12,18.97,19.01,257690.2025177888,10.8455,10.8455,10.7604,10.7831,257690.2025
2011-08-16 13:05:00,19.01,19.02,18.93,19.0,309031.1986863711,10.7831,10.7888,10.7377,10.7774,309031.1987
2011-08-16 13:10:00,19.0,19.06,18.96,19.04,149315.81828133552,10.7774,10.8115,10.7547,10.8001,149315.8183
2011-08-16 13:15:00,19.04,19.06,18.98,19.02,131800.76628352492,10.8001,10.8115,10.7661,10.7888,131800.7663
2011-08-16 13:20:00,19.01,19.06,18.96,19.06,237876.29994526543,10.7831,10.8115,10.7547,10.8115,237876.2999
2011-08-16 13:25:00,19.06,19.06,18.98,19.0,207443.89709906952,10.8115,10.8115,10.7661,10.7774,207443.8971
2011-08-16 13:30:00,19.0,19.03,18.96,18.98,209085.93322386427,10.7774,10.7944,10.7547,10.7661,209085.9332
2011-08-16 13:35:00,18.99,19.06,18.99,19.06,118007.66283524904,10.7718,10.8115,10.7718,10.8115,118007.6628
2011-08-16 13:40:00,19.06,19.08,19.02,19.05,101915.70881226052,10.8115,10.8228,10.7888,10.8058,101915.7088
2011-08-16 13:45:00,19.04,19.13,19.03,19.12,79912.42474001095,10.8001,10.8512,10.7944,10.8455,79912.4247
2011-08-16 13:50:00,19.11,19.23,19.11,19.21,150629.44718117133,10.8398,10.9079,10.8398,10.8965,150629.4472
2011-08-16 13:55:00,19.2,19.23,19.18,19.18,69950.73891625616,10.8909,10.9079,10.8795,10.8795,69950.7389
2011-08-16 14:00:00,19.19,19.24,19.17,19.18,337493.1581828134,10.8852,10.9136,10.8739,10.8795,337493.1582
2011-08-16 14:05:00,19.18,19.22,19.17,19.18,133004.92610837438,10.8795,10.9022,10.8739,10.8795,133004.9261
2011-08-16 14:10:00,19.18,19.27,19.18,19.26,139901.47783251232,10.8795,10.9306,10.8795,10.9249,139901.4778
2011-08-16 14:15:00,19.23,19.25,19.17,19.18,137274.22003284073,10.9079,10.9192,10.8739,10.8795,137274.22
2011-08-16 14:20:00,19.17,19.2,19.11,19.11,129173.50848385332,10.8739,10.8909,10.8398,10.8398,129173.5085
2011-08-16 14:25:00,19.12,19.15,19.08,19.15,133114.3951833607,10.8455,10.8625,10.8228,10.8625,133114.3952
2011-08-16 14:30:00,19.15,19.18,19.11,19.15,90421.45593869733,10.8625,10.8795,10.8398,10.8625,90421.4559
2011-08-16 14:35:00,19.15,19.17,19.08,19.12,108702.79146141215,10.8625,10.8739,10.8228,10.8455,108702.7915
2011-08-16 14:40:00,19.11,19.17,19.11,19.17,86590.03831417624,10.8398,10.8739,10.8398,10.8739,86590.0383
2011-08-16 14:45:00,19.16,19.16,19.1,19.13,104761.90476190476,10.8682,10.8682,10.8342,10.8512,104761.9048
2011-08-16 14:50:00,19.13,19.13,19.02,19.04,145265.4625068418,10.8512,10.8512,10.7888,10.8001,145265.4625
2011-08-16 14:55:00,19.04,19.06,18.98,19.01,101806.23973727424,10.8001,10.8115,10.7661,10.7831,101806.2397
2011-08-16 15:00:00,19.01,19.06,19.0,19.01,136070.06020799125,10.7831,10.8115,10.7774,10.7831,136070.0602
2011-08-16 15:05:00,19.01,19.11,19.01,19.11,112424.74001094692,10.7831,10.8398,10.7831,10.8398,112424.74
2011-08-16 15:10:00,19.11,19.15,19.08,19.11,91954.02298850576,10.8398,10.8625,10.8228,10.8398,91954.023
2011-08-16 15:15:00,19.11,19.16,19.07,19.16,165407.77230432403,10.8398,10.8682,10.8171,10.8682,165407.7723
2011-08-16 15:20:00,19.15,19.16,19.08,19.14,117898.19376026271,10.8625,10.8682,10.8228,10.8568,117898.1938
2011-08-16 15:25:00,19.15,19.24,19.14,19.23,138149.97263273125,10.8625,10.9136,10.8568,10.9079,138149.9726
2011-08-16 15:30:00,19.23,19.24,19.17,19.2,280897.6464148878,10.9079,10.9136,10.8739,10.8909,280897.6464
2011-08-16 15:35:00,19.2,19.22,19.17,19.19,185221.6748768473,10.8909,10.9022,10.8739,10.8852,185221.6749
2011-08-16 15:40:00,19.19,19.27,19.18,19.27,194745.48440065683,10.8852,10.9306,10.8795,10.9306,194745.4844
2011-08-16 15:45:00,19.27,19.27,19.17,19.24,389600.4378763,10.9306,10.9306,10.8739,10.9136,389600.4379
2011-08-16 15:50:00,19.23,19.24,19.16,19.17,280569.23918992886,10.9079,10.9136,10.8682,10.8739,280569.2392
2011-08-16 15:55:00,19.17,19.18,19.16,19.17,382484.9480021894,10.8739,10.8795,10.8682,10.8739,382484.948
2011-08-17 09:30:00,19.41,19.64,19.36,19.59,314066.7761357417,11.01,11.1405,10.9816,11.1121,314066.7761
2011-08-17 09:35:00,19.59,19.68,19.53,19.53,122933.77120963328,11.1121,11.1631,11.0781,11.0781,122933.7712
2011-08-17 09:40:00,19.51,19.55,19.47,19.49,85714.28571428572,11.0667,11.0894,11.044,11.0554,85714.2857
2011-08-17 09:45:00,19.51,19.64,19.51,19.6,137931.03448275864,11.0667,11.1405,11.0667,11.1178,137931.0345
2011-08-17 09:50:00,19.61,19.7,19.61,19.69,139573.07060755338,11.1234,11.1745,11.1234,11.1688,139573.0706
2011-08-17 09:55:00,19.69,19.7,19.59,19.63,74220.0328407225,11.1688,11.1745,11.1121,11.1348,74220.0328
2011-08-17 10:00:00,19.63,19.64,19.55,19.59,87684.7290640394,11.1348,11.1405,11.0894,11.1121,87684.7291
2011-08-17 10:05:00,19.59,19.61,19.54,19.59,123371.64750957854,11.1121,11.1234,11.0837,11.1121,123371.6475
2011-08-17 10:10:00,19.6,19.68,19.57,19.65,60098.52216748769,11.1178,11.1631,11.1008,11.1461,60098.5222
2011-08-17 10:15:00,19.65,19.68,19.63,19.65,109359.60591133006,11.1461,11.1631,11.1348,11.1461,109359.6059
2011-08-17 10:20:00,19.65,19.68,19.59,19.64,133990.14778325125,11.1461,11.1631,11.1121,11.1405,133990.1478
2011-08-17 10:25:00,19.63,19.69,19.62,19.68,55610.29009304872,11.1348,11.1688,11.1291,11.1631,55610.2901
2011-08-17 10:30:00,19.67,19.69,19.59,19.62,162780.51450465244,11.1575,11.1688,11.1121,11.1291,162780.5145
2011-08-17 10:35:00,19.62,19.65,19.6,19.61,158730.15873015873,11.1291,11.1461,11.1178,11.1234,158730.1587
2011-08-17 10:40:00,19.6,19.65,19.59,19.59,146579.09140667762,11.1178,11.1461,11.1121,11.1121,146579.0914
2011-08-17 10:45:00,19.59,19.62,19.56,19.61,123481.11658456486,11.1121,11.1291,11.0951,11.1234,123481.1166
2011-08-17 10:50:00,19.61,19.65,19.53,19.56,134428.0240831965,11.1234,11.1461,11.0781,11.0951,134428.0241
2011-08-17 10:55:00,19.57,19.57,19.35,19.36,223645.32019704435,11.1008,11.1008,10.976,10.9816,223645.3202
2011-08-17 11:00:00,19.36,19.5,19.34,19.5,140886.69950738916,10.9816,11.061,10.9703,11.061,140886.6995
2011-08-17 11:05:00,19.51,19.52,19.39,19.39,207006.02079912424,11.0667,11.0724,10.9986,10.9986,207006.0208
2011-08-17 11:10:00,19.39,19.48,19.38,19.4,99945.26546250684,10.9986,11.0497,10.993,11.0043,99945.2655
2011-08-17 11:15:00,19.4,19.41,19.33,19.34,84072.24958949097,11.0043,11.01,10.9646,10.9703,84072.2496
2011-08-17 11:20:00,19.34,19.38,19.34,19.36,55500.8210180624,10.9703,10.993,10.9703,10.9816,55500.821
2011-08-17 11:25:00,19.35,19.35,19.29,19.33,83962.78051450466,10.976,10.976,10.9419,10.9646,83962.7805
2011-08-17 11:30:00,19.34,19.38,19.29,19.3,105966.06458675423,10.9703,10.993,10.9419,10.9476,105966.0646
2011-08-17 11:35:00,19.3,19.32,19.24,19.28,109359.60591133006,10.9476,10.9589,10.9136,10.9363,109359.6059
2011-08-17 11:40:00,19.29,19.32,19.2,19.23,113957.30706075534,10.9419,10.9589,10.8909,10.9079,113957.3071
2011-08-17 11:45:00,19.22,19.27,19.19,19.25,92391.89928845102,10.9022,10.9306,10.8852,10.9192,92391.8993
2011-08-17 11:50:00,19.25,19.3,19.22,19.23,67870.82649151616,10.9192,10.9476,10.9022,10.9079,67870.8265
2011-08-17 11:55:00,19.23,19.23,19.14,19.15,164641.48877941983,10.9079,10.9079,10.8568,10.8625,164641.4888
2011-08-17 12:00:00,19.15,19.17,19.06,19.09,216201.4230979748,10.8625,10.8739,10.8115,10.8285,216201.4231
2011-08-17 12:05:00,19.09,19.1,18.98,19.06,124904.21455938698,10.8285,10.8342,10.7661,10.8115,124904.2146
2011-08-17 12:10:00,19.05,19.07,19.01,19.06,72030.65134099618,10.8058,10.8171,10.7831,10.8115,72030.6513
2011-08-17 12:15:00,19.06,19.11,19.06,19.06,57033.38806787083,10.8115,10.8398,10.8115,10.8115,57033.3881
2011-08-17 12:20:00,19.07,19.15,19.07,19.15,41926.65571975917,10.8171,10.8625,10.8171,10.8625,41926.6557
2011-08-17 12:25:00,19.14,19.18,19.1,19.18,47400.10946907499,10.8568,10.8795,10.8342,10.8795,47400.1095
2011-08-17 12:30:00,19.18,19.27,19.18,19.27,50027.36726874658,10.8795,10.9306,10.8795,10.9306,50027.3673
2011-08-17 12:35:00,19.26,19.27,19.19,19.2,44116.03721948549,10.9249,10.9306,10.8852,10.8909,44116.0372
2011-08-17 12:40:00,19.21,19.28,19.21,19.27,32293.37712096333,10.8965,10.9363,10.8965,10.9306,32293.3771
2011-08-17 12:45:00,19.27,19.27,19.19,19.25,50246.30541871922,10.9306,10.9306,10.8852,10.9192,50246.3054
2011-08-17 12:50:00,19.26,19.27,19.15,19.16,74548.44006568145,10.9249,10.9306,10.8625,10.8682,74548.4401
2011-08-17 12:55:00,19.15,19.18,19.12,19.17,129720.8538587849,10.8625,10.8795,10.8455,10.8739,129720.8539
2011-08-17 13:00:00,19.17,19.17,19.08,19.15,90859.3322386426,10.8739,10.8739,10.8228,10.8625,90859.3322
2011-08-17 13:05:00,19.15,19.18,19.09,19.18,58237.54789272031,10.8625,10.8795,10.8285,10.8795,58237.5479
2011-08-17 13:10:00,19.18,19.23,19.13,19.17,60207.991242474,10.8795,10.9079,10.8512,10.8739,60207.9912
2011-08-17 13:15:00,19.17,19.2,19.15,19.18,42364.53201970444,10.8739,10.8909,10.8625,10.8795,42364.532
2011-08-17 13:20:00,19.18,19.2,19.09,19.14,76628.35249042146,10.8795,10.8909,10.8285,10.8568,76628.3525
2011-08-17 13:25:00,19.13,19.13,19.06,19.08,81773.39901477833,10.8512,10.8512,10.8115,10.8228,81773.399
2011-08-17 13:30:00,19.09,19.15,19.06,19.07,57142.857142857145,10.8285,10.8625,10.8115,10.8171,57142.8571
2011-08-17 13:35:00,19.07,19.08,19.02,19.03,103667.2140120416,10.8171,10.8228,10.7888,10.7944,103667.214
2011-08-17 13:40:00,19.03,19.06,18.96,19.02,190695.12862616312,10.7944,10.8115,10.7547,10.7888,190695.1286
2011-08-17 13:45:00,19.02,19.1,19.02,19.09,68965.51724137932,10.7888,10.8342,10.7888,10.8285,68965.5172
2011-08-17 13:50:00,19.09,19.13,19.07,19.13,51888.34154351396,10.8285,10.8512,10.8171,10.8512,51888.3415
2011-08-17 13:55:00,19.13,19.14,19.06,19.09,59441.70771756979,10.8512,10.8568,10.8115,10.8285,59441.7077
2011-08-17 14:00:00,19.08,19.17,19.08,19.13,65353.03776683087,10.8228,10.8739,10.8228,10.8512,65353.0378
2011-08-17 14:05:00,19.12,19.13,19.06,19.1,59660.64586754242,10.8455,10.8512,10.8115,10.8342,59660.6459
2011-08-17 14:10:00,19.1,19.16,19.1,19.11,46086.48056923919,10.8342,10.8682,10.8342,10.8398,46086.4806
2011-08-17 14:15:00,19.11,19.17,19.09,19.17,70935.96059113301,10.8398,10.8739,10.8285,10.8739,70935.9606
2011-08-17 14:20:00,19.16,19.18,19.11,19.13,69074.98631636563,10.8682,10.8795,10.8398,10.8512,69074.9863
2011-08-17 14:25:00,19.13,19.14,19.06,19.08,76409.41434044883,10.8512,10.8568,10.8115,10.8228,76409.4143
2011-08-17 14:30:00,19.08,19.15,19.08,19.09,70607.55336617406,10.8228,10.8625,10.8228,10.8285,70607.5534
2011-08-17 14:35:00,19.09,19.11,19.06,19.06,57142.857142857145,10.8285,10.8398,10.8115,10.8115,57142.8571
2011-08-17 14:40:00,19.06,19.15,19.06,19.12,62287.903667214014,10.8115,10.8625,10.8115,10.8455,62287.9037
2011-08-17 14:45:00,19.12,19.13,19.05,19.09,63163.65626710455,10.8455,10.8512,10.8058,10.8285,63163.6563
2011-08-17 14:50:00,19.09,19.15,19.08,19.13,79474.54844006569,10.8285,10.8625,10.8228,10.8512,79474.5484
2011-08-17 14:55:00,19.13,19.17,19.13,19.17,76190.4761904762,10.8512,10.8739,10.8512,10.8739,76190.4762
2011-08-17 15:00:00,19.17,19.17,19.08,19.13,91297.20853858785,10.8739,10.8739,10.8228,10.8512,91297.2085
2011-08-17 15:05:00,19.13,19.19,19.12,19.19,57909.14066776136,10.8512,10.8852,10.8455,10.8852,57909.1407
2011-08-17 15:10:00,19.19,19.22,19.17,19.17,81992.33716475096,10.8852,10.9022,10.8739,10.8739,81992.3372
2011-08-17 15:15:00,19.17,19.22,19.15,19.21,70279.14614121511,10.8739,10.9022,10.8625,10.8965,70279.1461
2011-08-17 15:20:00,19.22,19.23,19.17,19.19,97646.4148877942,10.9022,10.9079,10.8739,10.8852,97646.4149
2011-08-17 15:25:00,19.19,19.2,19.14,19.17,70498.08429118774,10.8852,10.8909,10.8568,10.8739,70498.0843
2011-08-17 15:30:00,19.17,19.17,19.1,19.1,87027.91461412152,10.8739,10.8739,10.8342,10.8342,87027.9146
2011-08-17 15:35:00,19.11,19.13,19.08,19.11,106075.53366174056,10.8398,10.8512,10.8228,10.8398,106075.5337
2011-08-17 15:40:00,19.11,19.12,19.08,19.11,129064.039408867,10.8398,10.8455,10.8228,10.8398,129064.0394
2011-08-17 15:45:00,19.11,19.17,19.1,19.15,212479.47454844008,10.8398,10.8739,10.8342,10.8625,212479.4745
2011-08-17 15:50:00,19.16,19.17,19.07,19.1,247509.5785440613,10.8682,10.8739,10.8171,10.8342,247509.5785
2011-08-17 15:55:00,19.09,19.15,19.09,19.13,448494.80021893815,10.8285,10.8625,10.8285,10.8512,448494.8002
2011-08-18 09:30:00,18.05,18.09,17.96,18.03,504324.0284619595,10.2386,10.2612,10.1875,10.2272,504324.0285
2011-08-18 09:35:00,18.03,18.03,17.86,17.89,271811.7131910236,10.2272,10.2272,10.1308,10.1478,271811.7132
2011-08-18 09:40:00,17.89,17.95,17.73,17.78,326984.126984127,10.1478,10.1818,10.057,10.0854,326984.127
2011-08-18 09:45:00,17.78,17.92,17.76,17.88,312205.8018609743,10.0854,10.1648,10.0741,10.1421,312205.8019
2011-08-18 09:50:00,17.88,18.04,17.88,17.95,280678.7082649152,10.1421,10.2329,10.1421,10.1818,280678.7083
2011-08-18 09:55:00,17.95,18.01,17.9,17.95,250136.8363437329,10.1818,10.2159,10.1535,10.1818,250136.8363
2011-08-18 10:00:00,17.94,17.94,17.63,17.76,466009.8522167488,10.1762,10.1762,10.0003,10.0741,466009.8522
2011-08-18 10:05:00,17.76,17.76,17.5,17.58,875643.1308155446,10.0741,10.0741,9.9266,9.972,875643.1308
2011-08-18 10:10:00,17.57,17.77,17.56,17.74,363218.3908045977,9.9663,10.0797,9.9606,10.0627,363218.3908
2011-08-18 10:15:00,17.73,17.88,17.72,17.82,244663.38259441708,10.057,10.1421,10.0514,10.1081,244663.3826
2011-08-18 10:20:00,17.81,17.9,17.72,17.88,152818.82868089766,10.1024,10.1535,10.0514,10.1421,152818.8287
2011-08-18 10:25:00,17.88,17.95,17.86,17.93,139463.60153256706,10.1421,10.1818,10.1308,10.1705,139463.6015
2011-08-18 10:30:00,17.94,17.94,17.82,17.85,169020.25177887248,10.1762,10.1762,10.1081,10.1251,169020.2518
2011-08-18 10:35:00,17.85,17.91,17.8,17.9,153694.58128078817,10.1251,10.1591,10.0967,10.1535,153694.5813
2011-08-18 10:40:00,17.9,17.91,17.79,17.89,111330.04926108375,10.1535,10.1591,10.0911,10.1478,111330.0493
2011-08-18 10:45:00,17.89,17.95,17.82,17.95,142857.14285714287,10.1478,10.1818,10.1081,10.1818,142857.1429
2011-08-18 10:50:00,17.95,18.01,17.94,18.0,155008.21018062398,10.1818,10.2159,10.1762,10.2102,155008.2102
2011-08-18 10:55:00,18.0,18.0,17.92,17.96,97536.94581280788,10.2102,10.2102,10.1648,10.1875,97536.9458
2011-08-18 11:00:00,17.96,17.98,17.88,17.91,110673.23481116584,10.1875,10.1989,10.1421,10.1591,110673.2348
2011-08-18 11:05:00,17.91,17.96,17.85,17.89,188067.8708264916,10.1591,10.1875,10.1251,10.1478,188067.8708
2011-08-18 11:10:00,17.88,17.97,17.86,17.9,135522.71483305967,10.1421,10.1932,10.1308,10.1535,135522.7148
2011-08-18 11:15:00,17.9,17.9,17.82,17.87,149096.8801313629,10.1535,10.1535,10.1081,10.1365,149096.8801
2011-08-18 11:20:00,17.86,17.92,17.83,17.9,268965.5172413793,10.1308,10.1648,10.1138,10.1535,268965.5172
2011-08-18 11:25:00,17.9,17.93,17.88,17.88,83743.84236453203,10.1535,10.1705,10.1421,10.1421,83743.8424
2011-08-18 11:30:00,17.88,18.04,17.86,17.95,166064.58675424193,10.1421,10.2329,10.1308,10.1818,166064.5868
2011-08-18 11:35:00,17.95,18.06,17.94,18.01,111220.58018609745,10.1818,10.2442,10.1762,10.2159,111220.5802
2011-08-18 11:40:00,18.02,18.08,18.0,18.04,108812.26053639848,10.2215,10.2556,10.2102,10.2329,108812.2605
2011-08-18 11:45:00,18.04,18.13,18.04,18.13,121182.26600985222,10.2329,10.2839,10.2329,10.2839,121182.266
2011-08-18 11:50:00,18.13,18.13,18.02,18.04,118773.94636015326,10.2839,10.2839,10.2215,10.2329,118773.9464
2011-08-18 11:55:00,18.04,18.05,18.01,18.05,79146.14121510673,10.2329,10.2386,10.2159,10.2386,79146.1412
2011-08-18 12:00:00,18.05,18.07,17.97,17.99,133661.74055829228,10.2386,10.2499,10.1932,10.2045,133661.7406
2011-08-18 12:05:00,17.99,18.01,17.95,17.98,75862.06896551725,10.2045,10.2159,10.1818,10.1989,75862.069
2011-08-18 12:10:00,17.97,18.07,17.95,18.05,150848.38533114397,10.1932,10.2499,10.1818,10.2386,150848.3853
2011-08-18 12:15:00,18.04,18.09,18.03,18.05,76847.29064039409,10.2329,10.2612,10.2272,10.2386,76847.2906
2011-08-18 12:20:00,18.06,18.07,18.01,18.02,90530.92501368363,10.2442,10.2499,10.2159,10.2215,90530.925
2011-08-18 12:25:00,18.02,18.06,18.01,18.03,70169.67706622879,10.2215,10.2442,10.2159,10.2272,70169.6771
2011-08-18 12:30:00,18.03,18.08,18.0,18.04,88232.07443897099,10.2272,10.2556,10.2102,10.2329,88232.0744
2011-08-18 12:35:00,18.04,18.04,17.99,18.01,86699.50738916257,10.2329,10.2329,10.2045,10.2159,86699.5074
2011-08-18 12:40:00,18.01,18.02,17.99,18.0,90311.986863711,10.2159,10.2215,10.2045,10.2102,90311.9869
2011-08-18 12:45:00,18.0,18.01,17.96,17.96,59989.05309250137,10.2102,10.2159,10.1875,10.1875,59989.0531
2011-08-18 12:50:00,17.97,17.98,17.87,17.91,303776.6830870279,10.1932,10.1989,10.1365,10.1591,303776.6831
2011-08-18 12:55:00,17.92,17.96,17.81,17.82,645320.197044335,10.1648,10.1875,10.1024,10.1081,645320.197
2011-08-18 13:00:00,17.82,17.9,17.81,17.88,143295.01915708813,10.1081,10.1535,10.1024,10.1421,143295.0192
2011-08-18 13:05:00,17.88,17.88,17.75,17.76,82320.74438970991,10.1421,10.1421,10.0684,10.0741,82320.7444
2011-08-18 13:10:00,17.77,17.79,17.75,17.77,86042.69293924466,10.0797,10.0911,10.0684,10.0797,86042.6929
2011-08-18 13:15:00,17.76,17.78,17.71,17.78,154241.92665571976,10.0741,10.0854,10.0457,10.0854,154241.9267
2011-08-18 13:20:00,17.78,17.79,17.72,17.72,97427.47673782158,10.0854,10.0911,10.0514,10.0514,97427.4767
2011-08-18 13:25:00,17.72,17.76,17.72,17.73,93377.12096332786,10.0514,10.0741,10.0514,10.057,93377.121
2011-08-18 13:30:00,17.73,17.73,17.63,17.63,180405.03557744937,10.057,10.057,10.0003,10.0003,180405.0356
2011-08-18 13:35:00,17.62,17.66,17.56,17.57,305528.18828680896,9.9946,10.0173,9.9606,9.9663,305528.1883
2011-08-18 13:40:00,17.57,17.58,17.52,17.53,180952.3809523809,9.9663,9.972,9.9379,9.9436,180952.381
2011-08-18 13:45:00,17.52,17.63,17.51,17.6,140010.94690749864,9.9379,10.0003,9.9323,9.9833,140010.9469
2011-08-18 13:50:00,17.61,17.65,17.6,17.62,139354.13245758074,9.989,10.0117,9.9833,9.9946,139354.1325
2011-08-18 13:55:00,17.62,17.63,17.49,17.53,232074.4389709907,9.9946,10.0003,9.9209,9.9436,232074.439
2011-08-18 14:00:00,17.54,17.69,17.54,17.68,424958.94909688015,9.9493,10.0344,9.9493,10.0287,424958.9491
2011-08-18 14:05:00,17.68,17.68,17.63,17.68,251669.4033935413,10.0287,10.0287,10.0003,10.0287,251669.4034
2011-08-18 14:10:00,17.68,17.71,17.66,17.69,158620.6896551724,10.0287,10.0457,10.0173,10.0344,158620.6897
2011-08-18 14:15:00,17.69,17.79,17.69,17.79,135303.77668308702,10.0344,10.0911,10.0344,10.0911,135303.7767
2011-08-18 14:20:00,17.79,17.81,17.75,17.81,137055.2818828681,10.0911,10.1024,10.0684,10.1024,137055.2819
2011-08-18 14:25:00,17.82,17.82,17.71,17.72,140339.35413245758,10.1081,10.1081,10.0457,10.0514,140339.3541
2011-08-18 14:30:00,17.72,17.72,17.64,17.64,169677.06622879038,10.0514,10.0514,10.006,10.006,169677.0662
2011-08-18 14:35:00,17.64,17.71,17.64,17.68,145484.40065681445,10.006,10.0457,10.006,10.0287,145484.4007
2011-08-18 14:40:00,17.67,17.67,17.62,17.65,107608.100711549,10.023,10.023,9.9946,10.0117,107608.1007
2011-08-18 14:45:00,17.65,17.66,17.58,17.61,104542.96661193212,10.0117,10.0173,9.972,9.989,104542.9666
2011-08-18 14:50:00,17.61,17.62,17.57,17.59,156869.18445539137,9.989,9.9946,9.9663,9.9776,156869.1845
2011-08-18 14:55:00,17.59,17.65,17.55,17.56,152599.890530925,9.9776,10.0117,9.9549,9.9606,152599.8905
2011-08-18 15:00:00,17.56,17.58,17.47,17.48,299945.26546250685,9.9606,9.972,9.9096,9.9152,299945.2655
2011-08-18 15:05:00,17.47,17.57,17.47,17.5,151724.1379310345,9.9096,9.9663,9.9096,9.9266,151724.1379
2011-08-18 15:10:00,17.5,17.58,17.49,17.52,226600.9852216749,9.9266,9.972,9.9209,9.9379,226600.9852
2011-08-18 15:15:00,17.53,17.54,17.47,17.5,156978.65353037766,9.9436,9.9493,9.9096,9.9266,156978.6535
2011-08-18 15:20:00,17.5,17.54,17.48,17.48,182922.82430213463,9.9266,9.9493,9.9152,9.9152,182922.8243
2011-08-18 15:25:00,17.48,17.58,17.46,17.58,169786.53530377668,9.9152,9.972,9.9039,9.972,169786.5353
2011-08-18 15:30:00,17.58,17.6,17.56,17.6,395511.76792556106,9.972,9.9833,9.9606,9.9833,395511.7679
2011-08-18 15:35:00,17.6,17.61,17.53,17.56,396496.98960043787,9.9833,9.989,9.9436,9.9606,396496.9896
2011-08-18 15:40:00,17.56,17.57,17.43,17.44,247071.70224411605,9.9606,9.9663,9.8869,9.8925,247071.7022
2011-08-18 15:45:00,17.44,17.49,17.41,17.48,467104.542966612,9.8925,9.9209,9.8755,9.9152,467104.543
2011-08-18 15:50:00,17.48,17.64,17.47,17.63,647290.6403940887,9.9152,10.006,9.9096,10.0003,647290.6404
2011-08-18 15:55:00,17.63,17.66,17.58,17.59,684400.6568144499,10.0003,10.0173,9.972,9.9776,684400.6568
2011-08-19 09:30:00,17.29,17.47,17.19,17.28,831198.6863711003,9.8075,9.9096,9.7507,9.8018,831198.6864
2011-08-19 09:35:00,17.28,17.48,17.28,17.42,284291.18773946364,9.8018,9.9152,9.8018,9.8812,284291.1877
2011-08-19 09:40:00,17.43,17.6,17.42,17.52,215763.5467980296,9.8869,9.9833,9.8812,9.9379,215763.5468
2011-08-19 09:45:00,17.51,17.51,17.37,17.37,284729.06403940887,9.9323,9.9323,9.8528,9.8528,284729.064
2011-08-19 09:50:00,17.37,17.52,17.36,17.51,175697.86535303778,9.8528,9.9379,9.8472,9.9323,175697.8654
2011-08-19 09:55:00,17.5,17.72,17.48,17.7,338149.97263273125,9.9266,10.0514,9.9152,10.04,338149.9726
2011-08-19 10:00:00,17.7,17.89,17.69,17.84,253530.3776683087,10.04,10.1478,10.0344,10.1194,253530.3777
2011-08-19 10:05:00,17.83,17.87,17.7,17.76,215325.6704980843,10.1138,10.1365,10.04,10.0741,215325.6705
2011-08-19 10:10:00,17.76,17.77,17.7,17.7,200109.46907498632,10.0741,10.0797,10.04,10.04,200109.4691
2011-08-19 10:15:00,17.7,17.95,17.69,17.82,474767.3782156541,10.04,10.1818,10.0344,10.1081,474767.3782
2011-08-19 10:20:00,17.81,17.85,17.74,17.75,414012.0415982485,10.1024,10.1251,10.0627,10.0684,414012.0416
2011-08-19 10:25:00,17.75,17.95,17.73,17.89,263054.18719211826,10.0684,10.1818,10.057,10.1478,263054.1872
2011-08-19 10:30:00,17.88,17.9,17.75,17.76,438642.5834701697,10.1421,10.1535,10.0684,10.0741,438642.5835
2011-08-19 10:35:00,17.75,17.79,17.58,17.58,429228.2430213465,10.0684,10.0911,9.972,9.972,429228.243
2011-08-19 10:40:00,17.58,17.65,17.52,17.58,294581.28078817733,9.972,10.0117,9.9379,9.972,294581.2808
2011-08-19 10:45:00,17.58,17.58,17.46,17.5,289764.64148877945,9.972,9.972,9.9039,9.9266,289764.6415
2011-08-19 10:50:00,17.5,17.6,17.49,17.6,142090.85933223864,9.9266,9.9833,9.9209,9.9833,142090.8593
2011-08-19 10:55:00,17.6,17.66,17.58,17.58,111658.45648604268,9.9833,10.0173,9.972,9.972,111658.4565
2011-08-19 11:00:00,17.58,17.65,17.55,17.59,100383.14176245211,9.972,10.0117,9.9549,9.9776,100383.1418
2011-08-19 11:05:00,17.59,17.59,17.48,17.5,178981.93760262727,9.9776,9.9776,9.9152,9.9266,178981.9376
2011-08-19 11:10:00,17.5,17.53,17.4,17.43,119430.76081007117,9.9266,9.9436,9.8699,9.8869,119430.7608
2011-08-19 11:15:00,17.42,17.46,17.37,17.43,127859.87958401752,9.8812,9.9039,9.8528,9.8869,127859.8796
2011-08-19 11:20:00,17.43,17.48,17.4,17.46,166283.52490421457,9.8869,9.9152,9.8699,9.9039,166283.5249
2011-08-19 11:25:00,17.47,17.48,17.4,17.44,87356.32183908047,9.9096,9.9152,9.8699,9.8925,87356.3218
2011-08-19 11:30:00,17.44,17.49,17.42,17.43,132238.64258347018,9.8925,9.9209,9.8812,9.8869,132238.6426
2011-08-19 11:35:00,17.43,17.47,17.36,17.46,107279.69348659004,9.8869,9.9096,9.8472,9.9039,107279.6935
2011-08-19 11:40:00,17.46,17.58,17.45,17.58,156540.7772304324,9.9039,9.972,9.8982,9.972,156540.7772
2011-08-19 11:45:00,17.58,17.59,17.49,17.52,82758.62068965517,9.972,9.9776,9.9209,9.9379,82758.6207
2011-08-19 11:50:00,17.53,17.61,17.51,17.6,47181.17131910235,9.9436,9.989,9.9323,9.9833,47181.1713
2011-08-19 11:55:00,17.61,17.65,17.55,17.64,99397.92008757526,9.989,10.0117,9.9549,10.006,99397.9201
2011-08-19 12:00:00,17.64,17.65,17.54,17.55,66009.85221674877,10.006,10.0117,9.9493,9.9549,66009.8522
2011-08-19 12:05:00,17.55,17.63,17.52,17.53,77941.98139025725,9.9549,10.0003,9.9379,9.9436,77941.9814
2011-08-19 12:10:00,17.53,17.58,17.51,17.58,77723.04324028462,9.9436,9.972,9.9323,9.972,77723.0432
2011-08-19 12:15:00,17.58,17.58,17.53,17.54,63273.12534209086,9.972,9.972,9.9436,9.9493,63273.1253
2011-08-19 12:20:00,17.54,17.55,17.48,17.5,63273.12534209086,9.9493,9.9549,9.9152,9.9266,63273.1253
2011-08-19 12:25:00,17.5,17.58,17.5,17.58,68746.57909140667,9.9266,9.972,9.9266,9.972,68746.5791
2011-08-19 12:30:00,17.59,17.6,17.54,17.58,71045.42966611932,9.9776,9.9833,9.9493,9.972,71045.4297
2011-08-19 12:35:00,17.58,17.64,17.53,17.53,135413.24575807335,9.972,10.006,9.9436,9.9436,135413.2458
2011-08-19 12:40:00,17.53,17.59,17.5,17.58,68418.17186644774,9.9436,9.9776,9.9266,9.972,68418.1719
2011-08-19 12:45:00,17.58,17.66,17.58,17.66,54406.13026819924,9.972,10.0173,9.972,10.0173,54406.1303
2011-08-19 12:50:00,17.66,17.66,17.6,17.65,60864.8056923919,10.0173,10.0173,9.9833,10.0117,60864.8057
2011-08-19 12:55:00,17.65,17.66,17.52,17.53,134099.61685823754,10.0117,10.0173,9.9379,9.9436,134099.6169
2011-08-19 13:00:00,17.52,17.52,17.47,17.48,71811.71319102353,9.9379,9.9379,9.9096,9.9152,71811.7132
2011-08-19 13:05:00,17.48,17.52,17.48,17.51,134537.49315818283,9.9152,9.9379,9.9152,9.9323,134537.4932
2011-08-19 13:10:00,17.5,17.55,17.48,17.48,120415.982484948,9.9266,9.9549,9.9152,9.9152,120415.9825
2011-08-19 13:15:00,17.48,17.53,17.48,17.53,50574.71264367816,9.9152,9.9436,9.9152,9.9436,50574.7126
2011-08-19 13:20:00,17.53,17.53,17.46,17.48,84838.53311439519,9.9436,9.9436,9.9039,9.9152,84838.5331
2011-08-19 13:25:00,17.47,17.48,17.42,17.46,83743.84236453203,9.9096,9.9152,9.8812,9.9039,83743.8424
2011-08-19 13:30:00,17.45,17.46,17.36,17.37,131691.2972085386,9.8982,9.9039,9.8472,9.8528,131691.2972
2011-08-19 13:35:00,17.37,17.4,17.35,17.37,133223.86425834702,9.8528,9.8699,9.8415,9.8528,133223.8643
2011-08-19 13:40:00,17.37,17.37,17.33,17.34,82211.27531472359,9.8528,9.8528,9.8301,9.8358,82211.2753
2011-08-19 13:45:00,17.34,17.46,17.34,17.46,108045.97701149424,9.8358,9.9039,9.8358,9.9039,108045.977
2011-08-19 13:50:00,17.45,17.45,17.38,17.39,28243.021346469624,9.8982,9.8982,9.8585,9.8642,28243.0213
2011-08-19 13:55:00,17.39,17.41,17.38,17.38,40065.6814449918,9.8642,9.8755,9.8585,9.8585,40065.6814
2011-08-19 14:00:00,17.37,17.43,17.36,17.37,74767.37821565408,9.8528,9.8869,9.8472,9.8528,74767.3782
2011-08-19 14:05:00,17.37,17.38,17.28,17.37,155555.55555555556,9.8528,9.8585,9.8018,9.8528,155555.5556
2011-08-19 14:10:00,17.37,17.37,17.31,17.37,92063.49206349209,9.8528,9.8528,9.8188,9.8528,92063.4921
2011-08-19 14:15:00,17.37,17.37,17.28,17.28,101587.3015873016,9.8528,9.8528,9.8018,9.8018,101587.3016
2011-08-19 14:20:00,17.28,17.29,17.21,17.26,195730.70607553367,9.8018,9.8075,9.7621,9.7904,195730.7061
2011-08-19 14:25:00,17.25,17.3,17.25,17.28,64039.40886699508,9.7848,9.8131,9.7848,9.8018,64039.4089
2011-08-19 14:30:00,17.29,17.31,17.25,17.25,126984.12698412698,9.8075,9.8188,9.7848,9.7848,126984.127
2011-08-19 14:35:00,17.26,17.27,17.21,17.27,209961.6858237548,9.7904,9.7961,9.7621,9.7961,209961.6858
2011-08-19 14:40:00,17.27,17.35,17.24,17.33,116475.09578544062,9.7961,9.8415,9.7791,9.8301,116475.0958
2011-08-19 14:45:00,17.33,17.34,17.23,17.24,174165.29830322936,9.8301,9.8358,9.7734,9.7791,174165.2983
2011-08-19 14:50:00,17.24,17.27,17.16,17.21,182156.54077723043,9.7791,9.7961,9.7337,9.7621,182156.5408
2011-08-19 14:55:00,17.21,17.24,17.18,17.18,94581.28078817736,9.7621,9.7791,9.7451,9.7451,94581.2808
2011-08-19 15:00:00,17.19,17.22,17.15,17.22,187520.52545155995,9.7507,9.7678,9.728,9.7678,187520.5255
2011-08-19 15:05:00,17.22,17.25,17.16,17.18,132019.70443349754,9.7678,9.7848,9.7337,9.7451,132019.7044
2011-08-19 15:10:00,17.19,17.23,17.17,17.19,109906.95128626164,9.7507,9.7734,9.7394,9.7507,109906.9513
2011-08-19 15:15:00,17.19,17.22,17.13,17.21,158730.15873015873,9.7507,9.7678,9.7167,9.7621,158730.1587
2011-08-19 15:20:00,17.21,17.31,17.19,17.23,152380.9523809524,9.7621,9.8188,9.7507,9.7734,152380.9524
2011-08-19 15:25:00,17.23,17.28,17.2,17.27,168144.49917898193,9.7734,9.8018,9.7564,9.7961,168144.4992
2011-08-19 15:30:00,17.27,17.27,17.17,17.17,186644.7728516694,9.7961,9.7961,9.7394,9.7394,186644.7729
2011-08-19 15:35:00,17.18,17.22,17.16,17.21,139244.66338259442,9.7451,9.7678,9.7337,9.7621,139244.6634
2011-08-19 15:40:00,17.21,17.25,17.16,17.25,183908.0459770115,9.7621,9.7848,9.7337,9.7848,183908.046
2011-08-19 15:45:00,17.25,17.3,17.23,17.27,299288.451012589,9.7848,9.8131,9.7734,9.7961,299288.451
2011-08-19 15:50:00,17.28,17.32,17.22,17.23,376354.67980295565,9.8018,9.8245,9.7678,9.7734,376354.6798
2011-08-19 15:55:00,17.23,17.24,17.17,17.19,441926.6557197592,9.7734,9.7791,9.7394,9.7507,441926.6557
2011-08-22 09:30:00,17.81,17.92,17.72,17.84,563437.3289545703,10.1024,10.1648,10.0514,10.1194,563437.329
2011-08-22 09:35:00,17.81,17.9,17.71,17.74,335194.3076081007,10.1024,10.1535,10.0457,10.0627,335194.3076
2011-08-22 09:40:00,17.72,17.75,17.48,17.48,322933.77120963327,10.0514,10.0684,9.9152,9.9152,322933.7712
2011-08-22 09:45:00,17.48,17.58,17.41,17.54,414887.7941981391,9.9152,9.972,9.8755,9.9493,414887.7942
2011-08-22 09:50:00,17.54,17.56,17.33,17.37,444882.3207443897,9.9493,9.9606,9.8301,9.8528,444882.3207
2011-08-22 09:55:00,17.37,17.49,17.34,17.47,338806.7870826492,9.8528,9.9209,9.8358,9.9096,338806.7871
2011-08-22 10:00:00,17.47,17.57,17.41,17.46,244991.78981937605,9.9096,9.9663,9.8755,9.9039,244991.7898
2011-08-22 10:05:00,17.45,17.46,17.34,17.34,193431.85550082105,9.8982,9.9039,9.8358,9.8358,193431.8555
2011-08-22 10:10:00,17.34,17.38,17.27,17.37,250903.11986863712,9.8358,9.8585,9.7961,9.8528,250903.1199
2011-08-22 10:15:00,17.37,17.55,17.34,17.54,311658.4564860427,9.8528,9.9549,9.8358,9.9493,311658.4565
2011-08-22 10:20:00,17.54,17.68,17.5,17.58,358182.8133552272,9.9493,10.0287,9.9266,9.972,358182.8134
2011-08-22 10:25:00,17.58,17.65,17.52,17.57,180295.56650246307,9.972,10.0117,9.9379,9.9663,180295.5665
2011-08-22 10:30:00,17.57,17.63,17.53,17.55,168144.49917898193,9.9663,10.0003,9.9436,9.9549,168144.4992
2011-08-22 10:35:00,17.55,17.58,17.49,17.54,264586.75424192665,9.9549,9.972,9.9209,9.9493,264586.7542
2011-08-22 10:40:00,17.54,17.57,17.48,17.52,280131.3628899836,9.9493,9.9663,9.9152,9.9379,280131.3629
2011-08-22 10:45:00,17.53,17.68,17.53,17.67,194307.6081007116,9.9436,10.0287,9.9436,10.023,194307.6081
2011-08-22 10:50:00,17.66,17.68,17.5,17.56,283415.43513957306,10.0173,10.0287,9.9266,9.9606,283415.4351
2011-08-22 10:55:00,17.56,17.63,17.52,17.58,397701.1494252874,9.9606,10.0003,9.9379,9.972,397701.1494
2011-08-22 11:00:00,17.6,17.66,17.52,17.55,461631.08921729616,9.9833,10.0173,9.9379,9.9549,461631.0892
2011-08-22 11:05:00,17.55,17.57,17.49,17.51,347673.7821565408,9.9549,9.9663,9.9209,9.9323,347673.7822
2011-08-22 11:10:00,17.5,17.51,17.41,17.44,182266.00985221675,9.9266,9.9323,9.8755,9.8925,182266.0099
2011-08-22 11:15:00,17.44,17.48,17.37,17.38,140448.8232074439,9.8925,9.9152,9.8528,9.8585,140448.8232
2011-08-22 11:20:00,17.37,17.38,17.32,17.38,167049.80842911877,9.8528,9.8585,9.8245,9.8585,167049.8084
2011-08-22 11:25:00,17.37,17.48,17.35,17.48,124356.8691844554,9.8528,9.9152,9.8415,9.9152,124356.8692
2011-08-22 11:30:00,17.48,17.5,17.39,17.4,116146.68856048166,9.9152,9.9266,9.8642,9.8699,116146.6886
2011-08-22 11:35:00,17.39,17.39,17.24,17.26,115708.8122605364,9.8642,9.8642,9.7791,9.7904,115708.8123
2011-08-22 11:40:00,17.27,17.27,17.17,17.18,122495.89490968802,9.7961,9.7961,9.7394,9.7451,122495.8949
2011-08-22 11:45:00,17.17,17.27,17.16,17.27,130596.60645867544,9.7394,9.7961,9.7337,9.7961,130596.6065
2011-08-22 11:50:00,17.27,17.28,17.19,17.19,207662.83524904217,9.7961,9.8018,9.7507,9.7507,207662.8352
2011-08-22 11:55:00,17.18,17.27,17.16,17.26,142747.67378215655,9.7451,9.7961,9.7337,9.7904,142747.6738
2011-08-22 12:00:00,17.26,17.36,17.25,17.34,246524.35686918447,9.7904,9.8472,9.7848,9.8358,246524.3569
2011-08-22 12:05:00,17.35,17.44,17.33,17.44,135741.6529830323,9.8415,9.8925,9.8301,9.8925,135741.653
2011-08-22 12:10:00,17.43,17.53,17.41,17.51,197810.61850027367,9.8869,9.9436,9.8755,9.9323,197810.6185
2011-08-22 12:15:00,17.51,17.51,17.36,17.43,180623.973727422,9.9323,9.9323,9.8472,9.8869,180623.9737
2011-08-22 12:20:00,17.43,17.48,17.37,17.37,154898.74110563766,9.8869,9.9152,9.8528,9.8528,154898.7411
2011-08-22 12:25:00,17.37,17.49,17.37,17.44,217952.9282977559,9.8528,9.9209,9.8528,9.8925,217952.9283
2011-08-22 12:30:00,17.44,17.53,17.39,17.4,252107.2796934866,9.8925,9.9436,9.8642,9.8699,252107.2797
2011-08-22 12:35:00,17.41,17.43,17.36,17.38,390147.78325123154,9.8755,9.8869,9.8472,9.8585,390147.7833
2011-08-22 12:40:00,17.37,17.39,17.28,17.35,160919.54022988505,9.8528,9.8642,9.8018,9.8415,160919.5402
2011-08-22 12:45:00,17.34,17.47,17.32,17.46,120525.45155993431,9.8358,9.9096,9.8245,9.9039,120525.4516
2011-08-22 12:50:00,17.46,17.58,17.43,17.58,170114.94252873564,9.9039,9.972,9.8869,9.972,170114.9425
2011-08-22 12:55:00,17.58,17.63,17.55,17.61,156212.3700054735,9.972,10.0003,9.9549,9.989,156212.37
2011-08-22 13:00:00,17.61,17.69,17.57,17.69,103010.3995621237,9.989,10.0344,9.9663,10.0344,103010.3996
2011-08-22 13:05:00,17.69,17.71,17.63,17.67,164860.42692939244,10.0344,10.0457,10.0003,10.023,164860.4269
2011-08-22 13:10:00,17.66,17.67,17.58,17.6,116475.09578544062,10.0173,10.023,9.972,9.9833,116475.0958
2011-08-22 13:15:00,17.6,17.68,17.58,17.68,132567.04980842912,9.9833,10.0287,9.972,10.0287,132567.0498
2011-08-22 13:20:00,17.68,17.75,17.66,17.72,138916.25615763548,10.0287,10.0684,10.0173,10.0514,138916.2562
2011-08-22 13:25:00,17.71,17.72,17.64,17.66,115818.28133552273,10.0457,10.0514,10.006,10.0173,115818.2813
2011-08-22 13:30:00,17.65,17.72,17.55,17.56,348768.47290640394,10.0117,10.0514,9.9549,9.9606,348768.4729
2011-08-22 13:35:00,17.55,17.58,17.5,17.57,130706.07553366174,9.9549,9.972,9.9266,9.9663,130706.0755
2011-08-22 13:40:00,17.57,17.6,17.55,17.57,74657.90914066776,9.9663,9.9833,9.9549,9.9663,74657.9091
2011-08-22 13:45:00,17.56,17.56,17.48,17.52,137821.56540777232,9.9606,9.9606,9.9152,9.9379,137821.5654
2011-08-22 13:50:00,17.53,17.55,17.45,17.45,178434.59222769568,9.9436,9.9549,9.8982,9.8982,178434.5922
2011-08-22 13:55:00,17.44,17.53,17.42,17.51,210290.0930487137,9.8925,9.9436,9.8812,9.9323,210290.093
2011-08-22 14:00:00,17.51,17.52,17.46,17.48,112315.2709359606,9.9323,9.9379,9.9039,9.9152,112315.2709
2011-08-22 14:05:00,17.48,17.58,17.48,17.53,89436.23426382047,9.9152,9.972,9.9152,9.9436,89436.2343
2011-08-22 14:10:00,17.54,17.58,17.53,17.55,75424.19266557197,9.9493,9.972,9.9436,9.9549,75424.1927
2011-08-22 14:15:00,17.56,17.62,17.5,17.54,159605.91133004928,9.9606,9.9946,9.9266,9.9493,159605.9113
2011-08-22 14:20:00,17.54,17.6,17.54,17.55,93158.18281335523,9.9493,9.9833,9.9493,9.9549,93158.1828
2011-08-22 14:25:00,17.56,17.58,17.5,17.53,80569.23918992885,9.9606,9.972,9.9266,9.9436,80569.2392
2011-08-22 14:30:00,17.53,17.53,17.43,17.48,347454.84400656814,9.9436,9.9436,9.8869,9.9152,347454.844
2011-08-22 14:35:00,17.48,17.51,17.43,17.47,130925.01368363436,9.9152,9.9323,9.8869,9.9096,130925.0137
2011-08-22 14:40:00,17.47,17.52,17.47,17.48,141324.57580733445,9.9096,9.9379,9.9096,9.9152,141324.5758
2011-08-22 14:45:00,17.48,17.5,17.46,17.47,105309.25013683634,9.9152,9.9266,9.9039,9.9096,105309.2501
2011-08-22 14:50:00,17.47,17.48,17.37,17.37,124247.40010946908,9.9096,9.9152,9.8528,9.8528,124247.4001
2011-08-22 14:55:00,17.38,17.41,17.33,17.34,125342.09085933224,9.8585,9.8755,9.8301,9.8358,125342.0909
2011-08-22 15:00:00,17.34,17.37,17.31,17.35,150410.5090311987,9.8358,9.8528,9.8188,9.8415,150410.509
2011-08-22 15:05:00,17.35,17.42,17.34,17.37,191133.0049261084,9.8415,9.8812,9.8358,9.8528,191133.0049
2011-08-22 15:10:00,17.37,17.42,17.35,17.39,186316.36562671047,9.8528,9.8812,9.8415,9.8642,186316.3656
2011-08-22 15:15:00,17.38,17.44,17.38,17.4,135194.30760810073,9.8585,9.8925,9.8585,9.8699,135194.3076
2011-08-22 15:20:00,17.41,17.44,17.37,17.42,180952.3809523809,9.8755,9.8925,9.8528,9.8812,180952.381
2011-08-22 15:25:00,17.42,17.44,17.37,17.4,330487.1373836891,9.8812,9.8925,9.8528,9.8699,330487.1374
2011-08-22 15:30:00,17.4,17.42,17.35,17.37,222988.50574712644,9.8699,9.8812,9.8415,9.8528,222988.5057
2011-08-22 15:35:00,17.37,17.39,17.34,17.36,173617.95292829775,9.8528,9.8642,9.8358,9.8472,173617.9529
2011-08-22 15:40:00,17.36,17.42,17.33,17.41,139573.07060755338,9.8472,9.8812,9.8301,9.8755,139573.0706
2011-08-22 15:45:00,17.42,17.43,17.31,17.32,289545.7033388068,9.8812,9.8869,9.8188,9.8245,289545.7033
2011-08-22 15:50:00,17.33,17.34,17.25,17.27,516694.0339354133,9.8301,9.8358,9.7848,9.7961,516694.0339
2011-08-22 15:55:00,17.27,17.31,17.25,17.28,433935.4132457581,9.7961,9.8188,9.7848,9.8018,433935.4132
2011-08-23 09:30:00,17.51,17.58,17.31,17.42,200000.0,9.9323,9.972,9.8188,9.8812,200000.0
2011-08-23 09:35:00,17.43,17.43,17.32,17.37,130158.73015873016,9.8869,9.8869,9.8245,9.8528,130158.7302
2011-08-23 09:40:00,17.37,17.46,17.31,17.37,238095.2380952381,9.8528,9.9039,9.8188,9.8528,238095.2381
2011-08-23 09:45:00,17.37,17.42,17.32,17.41,173289.5457033388,9.8528,9.8812,9.8245,9.8755,173289.5457
2011-08-23 09:50:00,17.42,17.47,17.36,17.41,163984.67432950193,9.8812,9.9096,9.8472,9.8755,163984.6743
2011-08-23 09:55:00,17.41,17.52,17.41,17.44,174822.11275314723,9.8755,9.9379,9.8755,9.8925,174822.1128
2011-08-23 10:00:00,17.44,17.6,17.4,17.5,338149.97263273125,9.8925,9.9833,9.8699,9.9266,338149.9726
2011-08-23 10:05:00,17.5,17.69,17.49,17.59,235796.38752052543,9.9266,10.0344,9.9209,9.9776,235796.3875
2011-08-23 10:10:00,17.6,17.69,17.53,17.58,235905.85659551172,9.9833,10.0344,9.9436,9.972,235905.8566
2011-08-23 10:15:00,17.58,17.59,17.49,17.52,169786.53530377668,9.972,9.9776,9.9209,9.9379,169786.5353
2011-08-23 10:20:00,17.52,17.57,17.5,17.55,120415.982484948,9.9379,9.9663,9.9266,9.9549,120415.9825
2011-08-23 10:25:00,17.54,17.65,17.54,17.61,104761.90476190476,9.9493,10.0117,9.9493,9.989,104761.9048
2011-08-23 10:30:00,17.61,17.66,17.56,17.59,93267.65188834154,9.989,10.0173,9.9606,9.9776,93267.6519
2011-08-23 10:35:00,17.59,17.72,17.59,17.72,110563.76573617951,9.9776,10.0514,9.9776,10.0514,110563.7657
2011-08-23 10:40:00,17.71,17.73,17.68,17.69,105637.6573617953,10.0457,10.057,10.0287,10.0344,105637.6574
2011-08-23 10:45:00,17.69,17.71,17.69,17.69,90968.80131362892,10.0344,10.0457,10.0344,10.0344,90968.8013
2011-08-23 10:50:00,17.69,17.71,17.6,17.6,118445.53913519433,10.0344,10.0457,9.9833,9.9833,118445.5391
2011-08-23 10:55:00,17.62,17.65,17.58,17.59,157963.87520525453,9.9946,10.0117,9.972,9.9776,157963.8752
2011-08-23 11:00:00,17.58,17.66,17.58,17.64,98960.04378763,9.972,10.0173,9.972,10.006,98960.0438
2011-08-23 11:05:00,17.64,17.66,17.58,17.64,71483.3059660646,10.006,10.0173,9.972,10.006,71483.306
2011-08-23 11:10:00,17.64,17.69,17.6,17.69,71592.7750410509,10.006,10.0344,9.9833,10.0344,71592.775
2011-08-23 11:15:00,17.69,17.77,17.69,17.72,97099.06951286262,10.0344,10.0797,10.0344,10.0514,97099.0695
2011-08-23 11:20:00,17.71,17.74,17.69,17.72,88013.13628899836,10.0457,10.0627,10.0344,10.0514,88013.1363
2011-08-23 11:25:00,17.72,17.79,17.72,17.79,70060.20799124248,10.0514,10.0911,10.0514,10.0911,70060.208
2011-08-23 11:30:00,17.79,17.82,17.78,17.8,162233.16912972086,10.0911,10.1081,10.0854,10.0967,162233.1691
2011-08-23 11:35:00,17.81,17.92,17.8,17.91,98631.63656267105,10.1024,10.1648,10.0967,10.1591,98631.6366
2011-08-23 11:40:00,17.91,17.91,17.85,17.91,59660.64586754242,10.1591,10.1591,10.1251,10.1591,59660.6459
2011-08-23 11:45:00,17.91,17.99,17.91,17.94,89545.7033388068,10.1591,10.2045,10.1591,10.1762,89545.7033
2011-08-23 11:50:00,17.95,18.04,17.94,18.01,98193.7602627258,10.1818,10.2329,10.1762,10.2159,98193.7603
2011-08-23 11:55:00,18.01,18.09,18.01,18.07,153366.17405582924,10.2159,10.2612,10.2159,10.2499,153366.1741
2011-08-23 12:00:00,18.07,18.08,17.97,18.0,126765.18883415437,10.2499,10.2556,10.1932,10.2102,126765.1888
2011-08-23 12:05:00,18.0,18.01,17.96,18.0,137055.2818828681,10.2102,10.2159,10.1875,10.2102,137055.2819
2011-08-23 12:10:00,18.0,18.03,17.95,17.99,79255.61029009306,10.2102,10.2272,10.1818,10.2045,79255.6103
2011-08-23 12:15:00,17.98,18.0,17.91,17.91,65134.09961685824,10.1989,10.2102,10.1591,10.1591,65134.0996
2011-08-23 12:20:00,17.92,17.96,17.91,17.93,80240.8319649699,10.1648,10.1875,10.1591,10.1705,80240.832
2011-08-23 12:25:00,17.93,17.99,17.91,17.95,74657.90914066776,10.1705,10.2045,10.1591,10.1818,74657.9091
2011-08-23 12:30:00,17.94,18.02,17.94,17.97,86590.03831417624,10.1762,10.2215,10.1762,10.1932,86590.0383
2011-08-23 12:35:00,17.97,18.02,17.97,18.01,68199.2337164751,10.1932,10.2215,10.1932,10.2159,68199.2337
2011-08-23 12:40:00,18.0,18.08,17.99,18.05,151176.7925561029,10.2102,10.2556,10.2045,10.2386,151176.7926
2011-08-23 12:45:00,18.06,18.07,18.0,18.0,65243.56869184456,10.2442,10.2499,10.2102,10.2102,65243.5687
2011-08-23 12:50:00,18.0,18.09,18.0,18.07,90530.92501368363,10.2102,10.2612,10.2102,10.2499,90530.925
2011-08-23 12:55:00,18.07,18.1,18.06,18.06,62725.77996715928,10.2499,10.2669,10.2442,10.2442,62725.78
2011-08-23 13:00:00,18.05,18.11,18.05,18.11,168472.9064039409,10.2386,10.2726,10.2386,10.2726,168472.9064
2011-08-23 13:05:00,18.11,18.14,18.08,18.08,95894.90968801314,10.2726,10.2896,10.2556,10.2556,95894.9097
2011-08-23 13:10:00,18.08,18.09,18.04,18.08,83743.84236453203,10.2556,10.2612,10.2329,10.2556,83743.8424
2011-08-23 13:15:00,18.08,18.1,18.06,18.09,81992.33716475096,10.2556,10.2669,10.2442,10.2612,81992.3372
2011-08-23 13:20:00,18.09,18.11,18.06,18.06,75752.59989053092,10.2612,10.2726,10.2442,10.2442,75752.5999
2011-08-23 13:25:00,18.07,18.09,18.06,18.08,56157.6354679803,10.2499,10.2612,10.2442,10.2556,56157.6355
2011-08-23 13:30:00,18.08,18.09,18.02,18.02,88013.13628899836,10.2556,10.2612,10.2215,10.2215,88013.1363
2011-08-23 13:35:00,18.02,18.04,18.0,18.01,63382.594417077176,10.2215,10.2329,10.2102,10.2159,63382.5944
2011-08-23 13:40:00,18.02,18.03,17.98,18.01,66666.66666666667,10.2215,10.2272,10.1989,10.2159,66666.6667
2011-08-23 13:45:00,18.02,18.05,18.01,18.01,96661.19321291737,10.2215,10.2386,10.2159,10.2159,96661.1932
2011-08-23 13:50:00,18.01,18.02,17.83,17.92,181828.1335522715,10.2159,10.2215,10.1138,10.1648,181828.1336
2011-08-23 13:55:00,17.92,17.96,17.86,17.92,243678.16091954024,10.1648,10.1875,10.1308,10.1648,243678.1609
2011-08-23 14:00:00,17.92,17.94,17.87,17.94,115051.9978106185,10.1648,10.1762,10.1365,10.1762,115051.9978
2011-08-23 14:05:00,17.94,17.96,17.85,17.87,242364.53201970443,10.1762,10.1875,10.1251,10.1365,242364.532
2011-08-23 14:10:00,17.87,17.9,17.81,17.83,144827.58620689655,10.1365,10.1535,10.1024,10.1138,144827.5862
2011-08-23 14:15:00,17.84,17.9,17.44,17.87,232293.37712096333,10.1194,10.1535,9.8925,10.1365,232293.3771
2011-08-23 14:20:00,17.88,17.88,17.78,17.85,212698.4126984127,10.1421,10.1421,10.0854,10.1251,212698.4127
2011-08-23 14:25:00,17.85,17.93,17.84,17.92,162233.16912972086,10.1251,10.1705,10.1194,10.1648,162233.1691
2011-08-23 14:30:00,17.92,17.97,17.9,17.92,256704.9808429119,10.1648,10.1932,10.1535,10.1648,256704.9808
2011-08-23 14:35:00,17.93,17.95,17.88,17.92,147673.78215654078,10.1705,10.1818,10.1421,10.1648,147673.7822
2011-08-23 14:40:00,17.92,17.98,17.91,17.97,160481.6639299398,10.1648,10.1989,10.1591,10.1932,160481.6639
2011-08-23 14:45:00,17.97,18.03,17.96,18.03,87027.91461412152,10.1932,10.2272,10.1875,10.2272,87027.9146
2011-08-23 14:50:00,18.03,18.09,18.03,18.08,100383.14176245211,10.2272,10.2612,10.2272,10.2556,100383.1418
2011-08-23 14:55:00,18.09,18.11,18.08,18.1,116803.50301039957,10.2612,10.2726,10.2556,10.2669,116803.503
2011-08-23 15:00:00,18.1,18.22,18.09,18.21,193869.73180076628,10.2669,10.335,10.2612,10.3293,193869.7318
2011-08-23 15:05:00,18.22,18.36,18.21,18.35,451340.9961685824,10.335,10.4144,10.3293,10.4087,451340.9962
2011-08-23 15:10:00,18.36,18.48,18.35,18.47,740558.2922824302,10.4144,10.4825,10.4087,10.4768,740558.2923
2011-08-23 15:15:00,18.47,18.48,18.41,18.44,365845.6486042693,10.4768,10.4825,10.4428,10.4598,365845.6486
2011-08-23 15:20:00,18.44,18.45,18.39,18.39,176573.6179529283,10.4598,10.4655,10.4314,10.4314,176573.618
2011-08-23 15:25:00,18.4,18.41,18.25,18.26,291297.20853858785,10.4371,10.4428,10.352,10.3577,291297.2085
2011-08-23 15:30:00,18.26,18.28,18.24,18.25,293048.71373836894,10.3577,10.369,10.3463,10.352,293048.7137
2011-08-23 15:35:00,18.25,18.3,18.23,18.27,299835.79638752056,10.352,10.3804,10.3407,10.3633,299835.7964
2011-08-23 15:40:00,18.27,18.28,18.21,18.22,378762.9994526546,10.3633,10.369,10.3293,10.335,378762.9995
2011-08-23 15:45:00,18.23,18.33,18.22,18.32,348877.9419813903,10.3407,10.3974,10.335,10.3917,348877.942
2011-08-23 15:50:00,18.31,18.33,18.26,18.27,403940.8866995074,10.386,10.3974,10.3577,10.3633,403940.8867
2011-08-23 15:55:00,18.27,18.39,18.27,18.39,527750.4105090313,10.3633,10.4314,10.3633,10.4314,527750.4105
2011-08-24 09:30:00,18.38,18.63,18.38,18.44,420908.5933223864,10.4257,10.5676,10.4257,10.4598,420908.5933
2011-08-24 09:35:00,18.46,18.51,18.12,18.16,216420.36124794747,10.4711,10.4995,10.2783,10.301,216420.3612
2011-08-24 09:40:00,18.16,18.38,18.09,18.35,101477.83251231528,10.301,10.4257,10.2612,10.4087,101477.8325
2011-08-24 09:45:00,18.38,18.43,18.27,18.43,123700.0547345375,10.4257,10.4541,10.3633,10.4541,123700.0547
2011-08-24 09:50:00,18.43,18.54,18.33,18.54,98741.10563765735,10.4541,10.5165,10.3974,10.5165,98741.1056
2011-08-24 09:55:00,18.54,18.55,18.45,18.53,84400.65681444992,10.5165,10.5222,10.4655,10.5108,84400.6568
2011-08-24 10:00:00,18.55,18.78,18.51,18.73,243349.7536945813,10.5222,10.6526,10.4995,10.6243,243349.7537
2011-08-24 10:05:00,18.74,18.75,18.62,18.64,191023.53585112203,10.6299,10.6356,10.5619,10.5732,191023.5359
2011-08-24 10:10:00,18.65,18.7,18.59,18.6,260536.39846743297,10.5789,10.6073,10.5449,10.5505,260536.3985
2011-08-24 10:15:00,18.6,18.63,18.51,18.58,198029.55665024632,10.5505,10.5676,10.4995,10.5392,198029.5567
2011-08-24 10:20:00,18.57,18.58,18.5,18.56,153913.51943076082,10.5335,10.5392,10.4938,10.5278,153913.5194
2011-08-24 10:25:00,18.55,18.6,18.53,18.55,197372.7422003284,10.5222,10.5505,10.5108,10.5222,197372.7422
2011-08-24 10:30:00,18.56,18.59,18.45,18.48,287465.7909140668,10.5278,10.5449,10.4655,10.4825,287465.7909
2011-08-24 10:35:00,18.48,18.6,18.48,18.58,123481.11658456486,10.4825,10.5505,10.4825,10.5392,123481.1166
2011-08-24 10:40:00,18.58,18.64,18.53,18.63,141652.98303229338,10.5392,10.5732,10.5108,10.5676,141652.983
2011-08-24 10:45:00,18.64,18.64,18.52,18.53,108702.79146141215,10.5732,10.5732,10.5052,10.5108,108702.7915
2011-08-24 10:50:00,18.54,18.61,18.45,18.47,143623.42638204707,10.5165,10.5562,10.4655,10.4768,143623.4264
2011-08-24 10:55:00,18.47,18.47,18.36,18.37,97318.00766283524,10.4768,10.4768,10.4144,10.4201,97318.0077
2011-08-24 11:00:00,18.37,18.43,18.32,18.43,129064.039408867,10.4201,10.4541,10.3917,10.4541,129064.0394
2011-08-24 11:05:00,18.43,18.51,18.41,18.5,100930.4871373837,10.4541,10.4995,10.4428,10.4938,100930.4871
2011-08-24 11:10:00,18.49,18.53,18.45,18.53,70388.61521620142,10.4881,10.5108,10.4655,10.5108,70388.6152
2011-08-24 11:15:00,18.52,18.53,18.44,18.49,102572.52326217844,10.5052,10.5108,10.4598,10.4881,102572.5233
2011-08-24 11:20:00,18.49,18.57,18.46,18.54,95019.1570881226,10.4881,10.5335,10.4711,10.5165,95019.1571
2011-08-24 11:25:00,18.54,18.59,18.51,18.51,58237.54789272031,10.5165,10.5449,10.4995,10.4995,58237.5479
2011-08-24 11:30:00,18.51,18.53,18.45,18.47,104324.0284619595,10.4995,10.5108,10.4655,10.4768,104324.0285
2011-08-24 11:35:00,18.48,18.56,18.48,18.53,58894.36234263821,10.4825,10.5278,10.4825,10.5108,58894.3623
2011-08-24 11:40:00,18.53,18.53,18.43,18.45,46743.29501915709,10.5108,10.5108,10.4541,10.4655,46743.295
2011-08-24 11:45:00,18.45,18.46,18.37,18.43,73672.68746579092,10.4655,10.4711,10.4201,10.4541,73672.6875
2011-08-24 11:50:00,18.43,18.46,18.37,18.4,84181.71866447729,10.4541,10.4711,10.4201,10.4371,84181.7187
2011-08-24 11:55:00,18.4,18.41,18.33,18.36,100711.54898741106,10.4371,10.4428,10.3974,10.4144,100711.549
2011-08-24 12:00:00,18.35,18.37,18.32,18.34,129392.44663382597,10.4087,10.4201,10.3917,10.4031,129392.4466
2011-08-24 12:05:00,18.34,18.36,18.32,18.32,93924.46633825944,10.4031,10.4144,10.3917,10.3917,93924.4663
2011-08-24 12:10:00,18.33,18.33,18.25,18.31,53968.25396825397,10.3974,10.3974,10.352,10.386,53968.254
2011-08-24 12:15:00,18.31,18.37,18.31,18.32,104324.0284619595,10.386,10.4201,10.386,10.3917,104324.0285
2011-08-24 12:20:00,18.32,18.43,18.31,18.41,48713.73836891079,10.3917,10.4541,10.386,10.4428,48713.7384
2011-08-24 12:25:00,18.4,18.42,18.34,18.37,63711.00164203613,10.4371,10.4484,10.4031,10.4201,63711.0016
2011-08-24 12:30:00,18.37,18.37,18.32,18.36,72359.05856595511,10.4201,10.4201,10.3917,10.4144,72359.0586
2011-08-24 12:35:00,18.36,18.4,18.33,18.35,44991.78981937603,10.4144,10.4371,10.3974,10.4087,44991.7898
2011-08-24 12:40:00,18.35,18.42,18.33,18.4,46852.76409414341,10.4087,10.4484,10.3974,10.4371,46852.7641
2011-08-24 12:45:00,18.39,18.4,18.31,18.35,53311.43951833608,10.4314,10.4371,10.386,10.4087,53311.4395
2011-08-24 12:50:00,18.34,18.41,18.34,18.39,51997.81061850028,10.4031,10.4428,10.4031,10.4314,51997.8106
2011-08-24 12:55:00,18.4,18.47,18.4,18.44,54844.006568144505,10.4371,10.4768,10.4371,10.4598,54844.0066
2011-08-24 13:00:00,18.44,18.49,18.41,18.45,111658.45648604268,10.4598,10.4881,10.4428,10.4655,111658.4565
2011-08-24 13:05:00,18.44,18.45,18.38,18.38,52107.27969348659,10.4598,10.4655,10.4257,10.4257,52107.2797
2011-08-24 13:10:00,18.38,18.46,18.37,18.44,73344.28024083197,10.4257,10.4711,10.4201,10.4598,73344.2802
2011-08-24 13:15:00,18.44,18.51,18.44,18.49,79146.14121510673,10.4598,10.4995,10.4598,10.4881,79146.1412
2011-08-24 13:20:00,18.49,18.56,18.47,18.52,68527.64094143405,10.4881,10.5278,10.4768,10.5052,68527.6409
2011-08-24 13:25:00,18.52,18.58,18.51,18.54,47728.51669403394,10.5052,10.5392,10.4995,10.5165,47728.5167
2011-08-24 13:30:00,18.54,18.57,18.47,18.48,47947.45484400657,10.5165,10.5335,10.4768,10.4825,47947.4548
2011-08-24 13:35:00,18.48,18.54,18.48,18.49,58784.89326765189,10.4825,10.5165,10.4825,10.4881,58784.8933
2011-08-24 13:40:00,18.49,18.53,18.46,18.48,54953.47564313082,10.4881,10.5108,10.4711,10.4825,54953.4756
2011-08-24 13:45:00,18.48,18.52,18.44,18.52,137602.62725779967,10.4825,10.5052,10.4598,10.5052,137602.6273
2011-08-24 13:50:00,18.5,18.5,18.43,18.48,39518.336070060206,10.4938,10.4938,10.4541,10.4825,39518.3361
2011-08-24 13:55:00,18.48,18.56,18.46,18.56,68308.70279146142,10.4825,10.5278,10.4711,10.5278,68308.7028
2011-08-24 14:00:00,18.56,18.56,18.48,18.51,71702.24411603723,10.5278,10.5278,10.4825,10.4995,71702.2441
2011-08-24 14:05:00,18.5,18.53,18.46,18.5,72687.46579091407,10.4938,10.5108,10.4711,10.4938,72687.4658
2011-08-24 14:10:00,18.5,18.54,18.49,18.53,61631.08921729612,10.4938,10.5165,10.4881,10.5108,61631.0892
2011-08-24 14:15:00,18.53,18.53,18.46,18.49,73344.28024083197,10.5108,10.5108,10.4711,10.4881,73344.2802
2011-08-24 14:20:00,18.48,18.48,18.43,18.45,65134.09961685824,10.4825,10.4825,10.4541,10.4655,65134.0996
2011-08-24 14:25:00,18.44,18.47,18.4,18.44,101477.83251231528,10.4598,10.4768,10.4371,10.4598,101477.8325
2011-08-24 14:30:00,18.44,18.47,18.42,18.46,97318.00766283524,10.4598,10.4768,10.4484,10.4711,97318.0077
2011-08-24 14:35:00,18.46,18.47,18.43,18.46,93814.99726327312,10.4711,10.4768,10.4541,10.4711,93814.9973
2011-08-24 14:40:00,18.46,18.48,18.45,18.46,133223.86425834702,10.4711,10.4825,10.4655,10.4711,133223.8643
2011-08-24 14:45:00,18.47,18.5,18.46,18.47,127093.5960591133,10.4768,10.4938,10.4711,10.4768,127093.5961
2011-08-24 14:50:00,18.46,18.52,18.45,18.52,137383.68910782706,10.4711,10.5052,10.4655,10.5052,137383.6891
2011-08-24 14:55:00,18.52,18.56,18.48,18.56,176026.27257799671,10.5052,10.5278,10.4825,10.5278,176026.2726
2011-08-24 15:00:00,18.56,18.58,18.53,18.57,88451.01258894363,10.5278,10.5392,10.5108,10.5335,88451.0126
2011-08-24 15:05:00,18.58,18.59,18.53,18.56,118226.60098522168,10.5392,10.5449,10.5108,10.5278,118226.601
2011-08-24 15:10:00,18.55,18.65,18.54,18.65,139135.1943076081,10.5222,10.5789,10.5165,10.5789,139135.1943
2011-08-24 15:15:00,18.65,18.72,18.64,18.7,118664.47728516694,10.5789,10.6186,10.5732,10.6073,118664.4773
2011-08-24 15:20:00,18.71,18.73,18.67,18.67,240613.02681992337,10.6129,10.6243,10.5902,10.5902,240613.0268
2011-08-24 15:25:00,18.67,18.69,18.64,18.64,198795.8401751505,10.5902,10.6016,10.5732,10.5732,198795.8402
2011-08-24 15:30:00,18.64,18.7,18.64,18.69,271154.89874110563,10.5732,10.6073,10.5732,10.6016,271154.8987
2011-08-24 15:35:00,18.7,18.71,18.65,18.68,279146.1412151068,10.6073,10.6129,10.5789,10.5959,279146.1412
2011-08-24 15:40:00,18.68,18.73,18.66,18.73,282868.0897646415,10.5959,10.6243,10.5846,10.6243,282868.0898
2011-08-24 15:45:00,18.72,18.73,18.66,18.69,223864.25834701696,10.6186,10.6243,10.5846,10.6016,223864.2583
2011-08-24 15:50:00,18.69,18.75,18.69,18.74,261193.21291735087,10.6016,10.6356,10.6016,10.6299,261193.2129
2011-08-24 15:55:00,18.74,18.74,18.69,18.7,314395.1833607006,10.6299,10.6299,10.6016,10.6073,314395.1834
2011-08-25 09:30:00,18.81,19.0,18.81,18.9,182703.886152162,10.6697,10.7774,10.6697,10.7207,182703.8862
2011-08-25 09:35:00,18.89,18.95,18.74,18.74,89326.76518883416,10.715,10.7491,10.6299,10.6299,89326.7652
2011-08-25 09:40:00,18.75,18.8,18.66,18.75,110454.29666119322,10.6356,10.664,10.5846,10.6356,110454.2967
2011-08-25 09:45:00,18.75,18.75,18.54,18.59,275752.5998905309,10.6356,10.6356,10.5165,10.5449,275752.5999
2011-08-25 09:50:00,18.59,18.62,18.49,18.51,187739.46360153257,10.5449,10.5619,10.4881,10.4995,187739.4636
2011-08-25 09:55:00,18.52,18.56,18.43,18.49,149425.28735632185,10.5052,10.5278,10.4541,10.4881,149425.2874
2011-08-25 10:00:00,18.49,18.49,18.35,18.47,163327.85987958402,10.4881,10.4881,10.4087,10.4768,163327.8599
2011-08-25 10:05:00,18.46,18.6,18.42,18.6,165845.6486042693,10.4711,10.5505,10.4484,10.5505,165845.6486
2011-08-25 10:10:00,18.59,18.6,18.51,18.59,123918.99288451012,10.5449,10.5505,10.4995,10.5449,123918.9929
2011-08-25 10:15:00,18.59,18.63,18.5,18.5,149206.3492063492,10.5449,10.5676,10.4938,10.4938,149206.3492
2011-08-25 10:20:00,18.5,18.53,18.37,18.45,202189.38149972635,10.4938,10.5108,10.4201,10.4655,202189.3815
2011-08-25 10:25:00,18.44,18.49,18.37,18.46,197920.08757526,10.4598,10.4881,10.4201,10.4711,197920.0876
2011-08-25 10:30:00,18.46,18.52,18.39,18.42,254844.0065681445,10.4711,10.5052,10.4314,10.4484,254844.0066
2011-08-25 10:35:00,18.43,18.44,18.32,18.36,205145.04652435688,10.4541,10.4598,10.3917,10.4144,205145.0465
2011-08-25 10:40:00,18.36,18.41,18.31,18.34,167487.68472906406,10.4144,10.4428,10.386,10.4031,167487.6847
2011-08-25 10:45:00,18.35,18.36,18.22,18.22,164203.61247947454,10.4087,10.4144,10.335,10.335,164203.6125
2011-08-25 10:50:00,18.22,18.33,18.2,18.3,215544.6086480569,10.335,10.3974,10.3236,10.3804,215544.6086
2011-08-25 10:55:00,18.3,18.42,18.26,18.4,132895.45703338808,10.3804,10.4484,10.3577,10.4371,132895.457
2011-08-25 11:00:00,18.41,18.49,18.41,18.47,123700.0547345375,10.4428,10.4881,10.4428,10.4768,123700.0547
2011-08-25 11:05:00,18.47,18.47,18.35,18.37,222769.5675971538,10.4768,10.4768,10.4087,10.4201,222769.5676
2011-08-25 11:10:00,18.36,18.43,18.32,18.41,128735.63218390803,10.4144,10.4541,10.3917,10.4428,128735.6322
2011-08-25 11:15:00,18.41,18.5,18.38,18.45,171647.50957854406,10.4428,10.4938,10.4257,10.4655,171647.5096
2011-08-25 11:20:00,18.46,18.53,18.45,18.52,78051.45046524357,10.4711,10.5108,10.4655,10.5052,78051.4505
2011-08-25 11:25:00,18.53,18.54,18.46,18.48,157307.06075533663,10.5108,10.5165,10.4711,10.4825,157307.0608
2011-08-25 11:30:00,18.48,18.53,18.47,18.52,99616.8582375479,10.4825,10.5108,10.4768,10.5052,99616.8582
2011-08-25 11:35:00,18.52,18.53,18.41,18.43,142419.2665571976,10.5052,10.5108,10.4428,10.4541,142419.2666
2011-08-25 11:40:00,18.43,18.45,18.4,18.41,141324.57580733445,10.4541,10.4655,10.4371,10.4428,141324.5758
2011-08-25 11:45:00,18.41,18.48,18.39,18.48,81992.33716475096,10.4428,10.4825,10.4314,10.4825,81992.3372
2011-08-25 11:50:00,18.48,18.53,18.48,18.49,149096.8801313629,10.4825,10.5108,10.4825,10.4881,149096.8801
2011-08-25 11:55:00,18.48,18.58,18.48,18.57,113409.96168582376,10.4825,10.5392,10.4825,10.5335,113409.9617
2011-08-25 12:00:00,18.57,18.61,18.57,18.57,155555.55555555556,10.5335,10.5562,10.5335,10.5335,155555.5556
2011-08-25 12:05:00,18.57,18.63,18.56,18.61,203940.8866995074,10.5335,10.5676,10.5278,10.5562,203940.8867
2011-08-25 12:10:00,18.61,18.65,18.6,18.64,193103.4482758621,10.5562,10.5789,10.5505,10.5732,193103.4483
2011-08-25 12:15:00,18.64,18.64,18.53,18.53,80021.89381499727,10.5732,10.5732,10.5108,10.5108,80021.8938
2011-08-25 12:20:00,18.53,18.53,18.46,18.49,151067.3234811166,10.5108,10.5108,10.4711,10.4881,151067.3235
2011-08-25 12:25:00,18.5,18.51,18.47,18.51,55719.75916803503,10.4938,10.4995,10.4768,10.4995,55719.7592
2011-08-25 12:30:00,18.51,18.51,18.39,18.4,101696.7706622879,10.4995,10.4995,10.4314,10.4371,101696.7707
2011-08-25 12:35:00,18.41,18.42,18.37,18.41,66557.19759168035,10.4428,10.4484,10.4201,10.4428,66557.1976
2011-08-25 12:40:00,18.41,18.43,18.39,18.4,52326.21784345923,10.4428,10.4541,10.4314,10.4371,52326.2178
2011-08-25 12:45:00,18.4,18.42,18.36,18.42,122167.48768472909,10.4371,10.4484,10.4144,10.4484,122167.4877
2011-08-25 12:50:00,18.41,18.43,18.35,18.4,113081.5544608648,10.4428,10.4541,10.4087,10.4371,113081.5545
2011-08-25 12:55:00,18.4,18.48,18.37,18.47,60864.8056923919,10.4371,10.4825,10.4201,10.4768,60864.8057
2011-08-25 13:00:00,18.47,18.52,18.46,18.48,56376.57361795293,10.4768,10.5052,10.4711,10.4825,56376.5736
2011-08-25 13:05:00,18.48,18.53,18.47,18.48,98631.63656267105,10.4825,10.5108,10.4768,10.4825,98631.6366
2011-08-25 13:10:00,18.49,18.51,18.46,18.49,56814.44991789819,10.4881,10.4995,10.4711,10.4881,56814.4499
2011-08-25 13:15:00,18.49,18.53,18.47,18.53,49808.42911877395,10.4881,10.5108,10.4768,10.5108,49808.4291
2011-08-25 13:20:00,18.52,18.59,18.52,18.56,76847.29064039409,10.5052,10.5449,10.5052,10.5278,76847.2906
2011-08-25 13:25:00,18.57,18.62,18.53,18.59,70935.96059113301,10.5335,10.5619,10.5108,10.5449,70935.9606
2011-08-25 13:30:00,18.6,18.6,18.55,18.59,114176.24521072795,10.5505,10.5505,10.5222,10.5449,114176.2452
2011-08-25 13:35:00,18.59,18.64,18.55,18.64,92829.77558839628,10.5449,10.5732,10.5222,10.5732,92829.7756
2011-08-25 13:40:00,18.65,18.65,18.6,18.6,81773.39901477833,10.5789,10.5789,10.5505,10.5505,81773.399
2011-08-25 13:45:00,18.6,18.61,18.53,18.53,201751.50519978107,10.5505,10.5562,10.5108,10.5108,201751.5052
2011-08-25 13:50:00,18.54,18.61,18.54,18.6,73344.28024083197,10.5165,10.5562,10.5165,10.5505,73344.2802
2011-08-25 13:55:00,18.6,18.65,18.56,18.64,77613.57416529831,10.5505,10.5789,10.5278,10.5732,77613.5742
2011-08-25 14:00:00,18.64,18.68,18.6,18.68,87794.19813902573,10.5732,10.5959,10.5505,10.5959,87794.1981
2011-08-25 14:05:00,18.67,18.68,18.56,18.59,105528.18828680896,10.5902,10.5959,10.5278,10.5449,105528.1883
2011-08-25 14:10:00,18.59,18.64,18.59,18.6,55938.69731800767,10.5449,10.5732,10.5449,10.5505,55938.6973
2011-08-25 14:15:00,18.6,18.71,18.6,18.71,117022.4411603722,10.5505,10.6129,10.5505,10.6129,117022.4412
2011-08-25 14:20:00,18.71,18.71,18.61,18.63,112534.20908593322,10.6129,10.6129,10.5562,10.5676,112534.2091
2011-08-25 14:25:00,18.63,18.66,18.58,18.66,81116.58456486043,10.5676,10.5846,10.5392,10.5846,81116.5846
2011-08-25 14:30:00,18.65,18.66,18.63,18.66,60755.33661740559,10.5789,10.5846,10.5676,10.5846,60755.3366
2011-08-25 14:35:00,18.66,18.72,18.65,18.69,79474.54844006569,10.5846,10.6186,10.5789,10.6016,79474.5484
2011-08-25 14:40:00,18.69,18.69,18.64,18.65,94362.3426382047,10.6016,10.6016,10.5732,10.5789,94362.3426
2011-08-25 14:45:00,18.65,18.68,18.59,18.59,176902.02517788726,10.5789,10.5959,10.5449,10.5449,176902.0252
2011-08-25 14:50:00,18.58,18.59,18.55,18.58,107060.7553366174,10.5392,10.5449,10.5222,10.5392,107060.7553
2011-08-25 14:55:00,18.58,18.59,18.55,18.55,92172.96113847838,10.5392,10.5449,10.5222,10.5222,92172.9611
2011-08-25 15:00:00,18.55,18.56,18.51,18.52,185550.08210180624,10.5222,10.5278,10.4995,10.5052,185550.0821
2011-08-25 15:05:00,18.51,18.58,18.51,18.56,71154.89874110564,10.4995,10.5392,10.4995,10.5278,71154.8987
2011-08-25 15:10:00,18.56,18.58,18.53,18.55,107389.16256157636,10.5278,10.5392,10.5108,10.5222,107389.1626
2011-08-25 15:15:00,18.55,18.64,18.54,18.64,147454.84400656816,10.5222,10.5732,10.5165,10.5732,147454.844
2011-08-25 15:20:00,18.64,18.66,18.63,18.64,129611.38478379858,10.5732,10.5846,10.5676,10.5732,129611.3848
2011-08-25 15:25:00,18.64,18.64,18.55,18.55,131253.42090859334,10.5732,10.5732,10.5222,10.5222,131253.4209
2011-08-25 15:30:00,18.54,18.58,18.52,18.52,172085.38587848932,10.5165,10.5392,10.5052,10.5052,172085.3859
2011-08-25 15:35:00,18.52,18.53,18.47,18.49,167049.80842911877,10.5052,10.5108,10.4768,10.4881,167049.8084
2011-08-25 15:40:00,18.5,18.5,18.42,18.43,247728.51669403395,10.4938,10.4938,10.4484,10.4541,247728.5167
2011-08-25 15:45:00,18.43,18.5,18.4,18.45,314614.12151067326,10.4541,10.4938,10.4371,10.4655,314614.1215
2011-08-25 15:50:00,18.45,18.48,18.41,18.44,298741.1056376574,10.4655,10.4825,10.4428,10.4598,298741.1056
2011-08-25 15:55:00,18.43,18.5,18.43,18.47,495457.0333880679,10.4541,10.4938,10.4541,10.4768,495457.0334
2011-08-26 09:30:00,18.25,18.29,18.11,18.22,193431.85550082105,10.352,10.3747,10.2726,10.335,193431.8555
2011-08-26 09:35:00,18.23,18.37,18.23,18.3,124575.80733442804,10.3407,10.4201,10.3407,10.3804,124575.8073
2011-08-26 09:40:00,18.29,18.44,18.25,18.44,143623.42638204707,10.3747,10.4598,10.352,10.4598,143623.4264
2011-08-26 09:45:00,18.43,18.43,18.32,18.38,112753.14723590588,10.4541,10.4541,10.3917,10.4257,112753.1472
2011-08-26 09:50:00,18.38,18.44,18.32,18.32,102681.99233716476,10.4257,10.4598,10.3917,10.3917,102681.9923
2011-08-26 09:55:00,18.34,18.53,18.32,18.46,112534.20908593322,10.4031,10.5108,10.3917,10.4711,112534.2091
2011-08-26 10:00:00,18.48,18.5,18.22,18.26,356759.7153804051,10.4825,10.4938,10.335,10.3577,356759.7154
2011-08-26 10:05:00,18.25,18.29,18.12,18.28,189162.5615763547,10.352,10.3747,10.2783,10.369,189162.5616
2011-08-26 10:10:00,18.27,18.32,18.2,18.29,223864.25834701696,10.3633,10.3917,10.3236,10.3747,223864.2583
2011-08-26 10:15:00,18.29,18.48,18.29,18.44,204159.82484948004,10.3747,10.4825,10.3747,10.4598,204159.8248
2011-08-26 10:20:00,18.44,18.69,18.43,18.64,366721.40120415983,10.4598,10.6016,10.4541,10.5732,366721.4012
2011-08-26 10:25:00,18.64,18.89,18.63,18.75,326546.2506841817,10.5732,10.715,10.5676,10.6356,326546.2507
2011-08-26 10:30:00,18.75,18.76,18.64,18.65,147345.37493158184,10.6356,10.6413,10.5732,10.5789,147345.3749
2011-08-26 10:35:00,18.64,18.71,18.64,18.67,150410.5090311987,10.5732,10.6129,10.5732,10.5902,150410.509
2011-08-26 10:40:00,18.67,18.82,18.64,18.81,147345.37493158184,10.5902,10.6753,10.5732,10.6697,147345.3749
2011-08-26 10:45:00,18.81,19.0,18.77,18.93,188396.27805145047,10.6697,10.7774,10.647,10.7377,188396.2781
2011-08-26 10:50:00,18.92,18.92,18.76,18.76,203393.5413245758,10.732,10.732,10.6413,10.6413,203393.5413
2011-08-26 10:55:00,18.76,18.81,18.68,18.71,127859.87958401752,10.6413,10.6697,10.5959,10.6129,127859.8796
2011-08-26 11:00:00,18.71,18.82,18.67,18.78,128954.57033388068,10.6129,10.6753,10.5902,10.6526,128954.5703
2011-08-26 11:05:00,18.79,18.89,18.76,18.84,93048.71373836893,10.6583,10.715,10.6413,10.6867,93048.7137
2011-08-26 11:10:00,18.85,19.01,18.82,18.96,109140.6677613574,10.6923,10.7831,10.6753,10.7547,109140.6678
2011-08-26 11:15:00,18.96,19.06,18.9,18.91,153037.7668308703,10.7547,10.8115,10.7207,10.7264,153037.7668
2011-08-26 11:20:00,18.91,18.96,18.87,18.9,88560.48166392994,10.7264,10.7547,10.7037,10.7207,88560.4817
2011-08-26 11:25:00,18.91,18.97,18.87,18.91,77066.22879036673,10.7264,10.7604,10.7037,10.7264,77066.2288
2011-08-26 11:30:00,18.9,18.99,18.9,18.98,74876.84729064039,10.7207,10.7718,10.7207,10.7661,74876.8473
2011-08-26 11:35:00,18.98,19.03,18.93,18.93,63492.06349206349,10.7661,10.7944,10.7377,10.7377,63492.0635
2011-08-26 11:40:00,18.93,18.96,18.88,18.93,70935.96059113301,10.7377,10.7547,10.7094,10.7377,70935.9606
2011-08-26 11:45:00,18.93,18.99,18.91,18.94,85057.47126436782,10.7377,10.7718,10.7264,10.7434,85057.4713
2011-08-26 11:50:00,18.93,19.0,18.9,18.99,104324.0284619595,10.7377,10.7774,10.7207,10.7718,104324.0285
2011-08-26 11:55:00,18.99,19.01,18.96,18.96,48166.3929939792,10.7718,10.7831,10.7547,10.7547,48166.393
2011-08-26 12:00:00,18.97,19.09,18.96,19.06,114723.59058565956,10.7604,10.8285,10.7547,10.8115,114723.5906
2011-08-26 12:05:00,19.06,19.15,19.06,19.15,129830.3229337712,10.8115,10.8625,10.8115,10.8625,129830.3229
2011-08-26 12:10:00,19.15,19.17,19.07,19.08,82211.27531472359,10.8625,10.8739,10.8171,10.8228,82211.2753
2011-08-26 12:15:00,19.08,19.12,19.05,19.12,178872.46852764094,10.8228,10.8455,10.8058,10.8455,178872.4685
2011-08-26 12:20:00,19.12,19.16,19.07,19.09,119759.1680350301,10.8455,10.8682,10.8171,10.8285,119759.168
2011-08-26 12:25:00,19.1,19.17,19.08,19.17,90421.45593869733,10.8342,10.8739,10.8228,10.8739,90421.4559
2011-08-26 12:30:00,19.17,19.17,19.08,19.11,62506.84181718665,10.8739,10.8739,10.8228,10.8398,62506.8418
2011-08-26 12:35:00,19.12,19.12,19.06,19.12,70498.08429118774,10.8455,10.8455,10.8115,10.8455,70498.0843
2011-08-26 12:40:00,19.11,19.16,19.08,19.1,49151.61466885605,10.8398,10.8682,10.8228,10.8342,49151.6147
2011-08-26 12:45:00,19.1,19.1,19.03,19.04,60864.8056923919,10.8342,10.8342,10.7944,10.8001,60864.8057
2011-08-26 12:50:00,19.04,19.09,19.03,19.05,66666.66666666667,10.8001,10.8285,10.7944,10.8058,66666.6667
2011-08-26 12:55:00,19.04,19.07,19.03,19.05,38533.114395183366,10.8001,10.8171,10.7944,10.8058,38533.1144
2011-08-26 13:00:00,19.05,19.06,18.98,18.99,43897.099069512864,10.8058,10.8115,10.7661,10.7718,43897.0991
2011-08-26 13:05:00,18.99,19.01,18.96,18.97,332785.9879584018,10.7718,10.7831,10.7547,10.7604,332785.988
2011-08-26 13:10:00,18.96,19.04,18.96,19.01,61412.15106732348,10.7547,10.8001,10.7547,10.7831,61412.1511
2011-08-26 13:15:00,19.01,19.07,19.0,19.07,100273.6726874658,10.7831,10.8171,10.7774,10.8171,100273.6727
2011-08-26 13:20:00,19.06,19.07,19.02,19.04,71264.36781609195,10.8115,10.8171,10.7888,10.8001,71264.3678
2011-08-26 13:25:00,19.05,19.11,19.04,19.11,128407.2249589491,10.8058,10.8398,10.8001,10.8398,128407.225
2011-08-26 13:30:00,19.11,19.12,19.08,19.09,45101.25889436234,10.8398,10.8455,10.8228,10.8285,45101.2589
2011-08-26 13:35:00,19.09,19.12,19.08,19.11,77941.98139025725,10.8285,10.8455,10.8228,10.8398,77941.9814
2011-08-26 13:40:00,19.11,19.17,19.11,19.15,110125.88943623428,10.8398,10.8739,10.8398,10.8625,110125.8894
2011-08-26 13:45:00,19.16,19.17,19.12,19.15,69731.80076628353,10.8682,10.8739,10.8455,10.8625,69731.8008
2011-08-26 13:50:00,19.15,19.16,19.08,19.13,65024.63054187192,10.8625,10.8682,10.8228,10.8512,65024.6305
2011-08-26 13:55:00,19.13,19.17,19.09,19.14,53420.90859332239,10.8512,10.8739,10.8285,10.8568,53420.9086
2011-08-26 14:00:00,19.14,19.15,19.09,19.1,76847.29064039409,10.8568,10.8625,10.8285,10.8342,76847.2906
2011-08-26 14:05:00,19.09,19.09,19.01,19.03,64696.223316912976,10.8285,10.8285,10.7831,10.7944,64696.2233
2011-08-26 14:10:00,19.03,19.03,18.98,19.0,62397.37274220033,10.7944,10.7944,10.7661,10.7774,62397.3727
2011-08-26 14:15:00,19.0,19.04,18.96,19.03,56595.51176792556,10.7774,10.8001,10.7547,10.7944,56595.5118
2011-08-26 14:20:00,19.04,19.06,19.01,19.01,29337.712096332787,10.8001,10.8115,10.7831,10.7831,29337.7121
2011-08-26 14:25:00,19.02,19.02,18.94,18.96,85604.8166392994,10.7888,10.7888,10.7434,10.7547,85604.8166
2011-08-26 14:30:00,18.96,18.97,18.94,18.96,62725.77996715928,10.7547,10.7604,10.7434,10.7547,62725.78
2011-08-26 14:35:00,18.97,18.98,18.91,18.93,71483.3059660646,10.7604,10.7661,10.7264,10.7377,71483.306
2011-08-26 14:40:00,18.94,19.03,18.94,19.01,61193.21291735085,10.7434,10.7944,10.7434,10.7831,61193.2129
2011-08-26 14:45:00,19.02,19.06,19.01,19.04,75314.72359058567,10.7888,10.8115,10.7831,10.8001,75314.7236
2011-08-26 14:50:00,19.03,19.06,19.01,19.01,40831.964969896006,10.7944,10.8115,10.7831,10.7831,40831.965
2011-08-26 14:55:00,19.0,19.03,18.99,19.02,31964.96989600438,10.7774,10.7944,10.7718,10.7888,31964.9699
2011-08-26 15:00:00,19.03,19.03,18.96,18.96,80131.36288998359,10.7944,10.7944,10.7547,10.7547,80131.3629
2011-08-26 15:05:00,18.96,18.96,18.89,18.92,116475.09578544062,10.7547,10.7547,10.715,10.732,116475.0958
2011-08-26 15:10:00,18.92,18.95,18.89,18.94,84729.06403940887,10.732,10.7491,10.715,10.7434,84729.064
2011-08-26 15:15:00,18.95,18.95,18.85,18.89,78598.79584017515,10.7491,10.7491,10.6923,10.715,78598.7958
2011-08-26 15:20:00,18.89,18.92,18.86,18.86,62506.84181718665,10.715,10.732,10.698,10.698,62506.8418
2011-08-26 15:25:00,18.86,18.94,18.85,18.93,103338.80678708263,10.698,10.7434,10.6923,10.7377,103338.8068
2011-08-26 15:30:00,18.94,18.99,18.92,18.98,113628.8998357964,10.7434,10.7718,10.732,10.7661,113628.8998
2011-08-26 15:35:00,18.98,18.98,18.92,18.96,222112.753147236,10.7661,10.7661,10.732,10.7547,222112.7531
2011-08-26 15:40:00,18.96,19.0,18.96,18.99,143623.42638204707,10.7547,10.7774,10.7547,10.7718,143623.4264
2011-08-26 15:45:00,18.99,19.04,18.96,19.02,207115.4898741106,10.7718,10.8001,10.7547,10.7888,207115.4899
2011-08-26 15:50:00,19.01,19.03,18.98,19.03,223535.85112205803,10.7831,10.7944,10.7661,10.7944,223535.8511
2011-08-26 15:55:00,19.03,19.06,19.01,19.06,437547.8927203065,10.7944,10.8115,10.7831,10.8115,437547.8927
2011-08-29 09:30:00,19.38,19.52,19.37,19.51,180623.973727422,10.993,11.0724,10.9873,11.0667,180623.9737
2011-08-29 09:35:00,19.51,19.57,19.46,19.54,162671.04542966612,11.0667,11.1008,11.0384,11.0837,162671.0454
2011-08-29 09:40:00,19.54,19.58,19.46,19.53,171538.04050355774,11.0837,11.1064,11.0384,11.0781,171538.0405
2011-08-29 09:45:00,19.54,19.61,19.46,19.59,154789.27203065134,11.0837,11.1234,11.0384,11.1121,154789.272
2011-08-29 09:50:00,19.59,19.61,19.58,19.59,100821.01806239736,11.1121,11.1234,11.1064,11.1121,100821.0181
2011-08-29 09:55:00,19.59,19.59,19.5,19.56,137931.03448275864,11.1121,11.1121,11.061,11.0951,137931.0345
2011-08-29 10:00:00,19.55,19.55,19.46,19.47,250684.18171866448,11.0894,11.0894,11.0384,11.044,250684.1817
2011-08-29 10:05:00,19.48,19.52,19.44,19.48,127531.47235905858,11.0497,11.0724,11.027,11.0497,127531.4724
2011-08-29 10:10:00,19.48,19.55,19.47,19.53,74438.97099069513,11.0497,11.0894,11.044,11.0781,74438.971
2011-08-29 10:15:00,19.53,19.54,19.48,19.53,138916.25615763548,11.0781,11.0837,11.0497,11.0781,138916.2562
2011-08-29 10:20:00,19.53,19.55,19.49,19.5,55829.22824302135,11.0781,11.0894,11.0554,11.061,55829.2282
2011-08-29 10:25:00,19.51,19.53,19.42,19.42,119978.10618500276,11.0667,11.0781,11.0157,11.0157,119978.1062
2011-08-29 10:30:00,19.43,19.48,19.41,19.45,106732.34811165846,11.0213,11.0497,11.01,11.0327,106732.3481
2011-08-29 10:35:00,19.46,19.51,19.45,19.5,88451.01258894363,11.0384,11.0667,11.0327,11.061,88451.0126
2011-08-29 10:40:00,19.5,19.53,19.44,19.45,198795.8401751505,11.061,11.0781,11.027,11.0327,198795.8402
2011-08-29 10:45:00,19.46,19.52,19.42,19.44,120415.982484948,11.0384,11.0724,11.0157,11.027,120415.9825
2011-08-29 10:50:00,19.44,19.46,19.42,19.45,83524.90421455938,11.027,11.0384,11.0157,11.0327,83524.9042
2011-08-29 10:55:00,19.45,19.45,19.35,19.38,179967.1592775041,11.0327,11.0327,10.976,10.993,179967.1593
2011-08-29 11:00:00,19.37,19.38,19.31,19.32,109797.48221127532,10.9873,10.993,10.9533,10.9589,109797.4822
2011-08-29 11:05:00,19.32,19.33,19.24,19.27,125889.43623426382,10.9589,10.9646,10.9136,10.9306,125889.4362
2011-08-29 11:10:00,19.27,19.27,19.21,19.21,181718.6644772852,10.9306,10.9306,10.8965,10.8965,181718.6645
2011-08-29 11:15:00,19.21,19.23,19.18,19.19,259660.6458675424,10.8965,10.9079,10.8795,10.8852,259660.6459
2011-08-29 11:20:00,19.19,19.19,19.11,19.13,229447.1811713191,10.8852,10.8852,10.8398,10.8512,229447.1812
2011-08-29 11:25:00,19.13,19.16,19.1,19.15,276409.41434044886,10.8512,10.8682,10.8342,10.8625,276409.4143
2011-08-29 11:30:00,19.16,19.16,19.11,19.14,167925.56102900932,10.8682,10.8682,10.8398,10.8568,167925.561
2011-08-29 11:35:00,19.14,19.29,19.13,19.25,147454.84400656816,10.8568,10.9419,10.8512,10.9192,147454.844
2011-08-29 11:40:00,19.25,19.31,19.24,19.3,72468.52764094144,10.9192,10.9533,10.9136,10.9476,72468.5276
2011-08-29 11:45:00,19.3,19.33,19.3,19.33,56923.91899288452,10.9476,10.9646,10.9476,10.9646,56923.919
2011-08-29 11:50:00,19.33,19.35,19.3,19.31,73125.34209085934,10.9646,10.976,10.9476,10.9533,73125.3421
2011-08-29 11:55:00,19.31,19.33,19.3,19.31,74657.90914066776,10.9533,10.9646,10.9476,10.9533,74657.9091
2011-08-29 12:00:00,19.3,19.38,19.29,19.38,87684.7290640394,10.9476,10.993,10.9419,10.993,87684.7291
2011-08-29 12:05:00,19.38,19.42,19.38,19.42,63601.53256704981,10.993,11.0157,10.993,11.0157,63601.5326
2011-08-29 12:10:00,19.41,19.44,19.4,19.42,130706.07553366174,11.01,11.027,11.0043,11.0157,130706.0755
2011-08-29 12:15:00,19.41,19.44,19.41,19.44,34154.35139573071,11.01,11.027,11.01,11.027,34154.3514
2011-08-29 12:20:00,19.43,19.44,19.41,19.42,49808.42911877395,11.0213,11.027,11.01,11.0157,49808.4291
2011-08-29 12:25:00,19.43,19.43,19.41,19.43,46962.23316912972,11.0213,11.0213,11.01,11.0213,46962.2332
2011-08-29 12:30:00,19.43,19.43,19.41,19.43,62287.903667214014,11.0213,11.0213,11.01,11.0213,62287.9037
2011-08-29 12:35:00,19.42,19.48,19.41,19.47,121620.14230979748,11.0157,11.0497,11.01,11.044,121620.1423
2011-08-29 12:40:00,19.48,19.5,19.46,19.5,117460.31746031748,11.0497,11.061,11.0384,11.061,117460.3175
2011-08-29 12:45:00,19.5,19.51,19.45,19.46,101039.95621237002,11.061,11.0667,11.0327,11.0384,101039.9562
2011-08-29 12:50:00,19.46,19.49,19.45,19.49,83524.90421455938,11.0384,11.0554,11.0327,11.0554,83524.9042
2011-08-29 12:55:00,19.48,19.49,19.47,19.48,61302.681992337166,11.0497,11.0554,11.044,11.0497,61302.682
2011-08-29 13:00:00,19.48,19.52,19.47,19.52,40722.49589490969,11.0497,11.0724,11.044,11.0724,40722.4959
2011-08-29 13:05:00,19.52,19.55,19.49,19.55,83853.31143951834,11.0724,11.0894,11.0554,11.0894,83853.3114
2011-08-29 13:10:00,19.55,19.59,19.54,19.58,74438.97099069513,11.0894,11.1121,11.0837,11.1064,74438.971
2011-08-29 13:15:00,19.57,19.58,19.56,19.58,71264.36781609195,11.1008,11.1064,11.0951,11.1064,71264.3678
2011-08-29 13:20:00,19.59,19.59,19.56,19.59,46852.76409414341,11.1121,11.1121,11.0951,11.1121,46852.7641
2011-08-29 13:25:00,19.59,19.61,19.58,19.6,44772.8516694034,11.1121,11.1234,11.1064,11.1178,44772.8517
2011-08-29 13:30:00,19.6,19.64,19.6,19.62,126217.84345922276,11.1178,11.1405,11.1178,11.1291,126217.8435
2011-08-29 13:35:00,19.62,19.64,19.61,19.63,57142.857142857145,11.1291,11.1405,11.1234,11.1348,57142.8571
2011-08-29 13:40:00,19.64,19.65,19.59,19.6,129830.3229337712,11.1405,11.1461,11.1121,11.1178,129830.3229
2011-08-29 13:45:00,19.6,19.6,19.52,19.53,151395.73070607553,11.1178,11.1178,11.0724,11.0781,151395.7307
2011-08-29 13:50:00,19.52,19.6,19.52,19.59,81226.05363984675,11.0724,11.1178,11.0724,11.1121,81226.0536
2011-08-29 13:55:00,19.59,19.62,19.59,19.6,64477.28516694034,11.1121,11.1291,11.1121,11.1178,64477.2852
2011-08-29 14:00:00,19.6,19.66,19.6,19.65,83196.49698960045,11.1178,11.1518,11.1178,11.1461,83196.497
2011-08-29 14:05:00,19.65,19.66,19.64,19.66,39518.336070060206,11.1461,11.1518,11.1405,11.1518,39518.3361
2011-08-29 14:10:00,19.67,19.7,19.67,19.69,54734.53749315818,11.1575,11.1745,11.1575,11.1688,54734.5375
2011-08-29 14:15:00,19.7,19.71,19.66,19.66,108155.44608648056,11.1745,11.1802,11.1518,11.1518,108155.4461
2011-08-29 14:20:00,19.67,19.69,19.67,19.67,58565.95511767926,11.1575,11.1688,11.1575,11.1575,58565.9551
2011-08-29 14:25:00,19.67,19.72,19.67,19.72,48604.26929392447,11.1575,11.1858,11.1575,11.1858,48604.2693
2011-08-29 14:30:00,19.71,19.75,19.7,19.75,99507.38916256158,11.1802,11.2029,11.1745,11.2029,99507.3892
2011-08-29 14:35:00,19.75,19.76,19.73,19.75,68089.76464148879,11.2029,11.2085,11.1915,11.2029,68089.7646
2011-08-29 14:40:00,19.75,19.76,19.73,19.73,102900.9304871374,11.2029,11.2085,11.1915,11.1915,102900.9305
2011-08-29 14:45:00,19.73,19.78,19.73,19.78,57252.32621784346,11.1915,11.2199,11.1915,11.2199,57252.3262
2011-08-29 14:50:00,19.78,19.78,19.74,19.75,79912.42474001095,11.2199,11.2199,11.1972,11.2029,79912.4247
2011-08-29 14:55:00,19.74,19.74,19.69,19.72,180514.5046524357,11.1972,11.1972,11.1688,11.1858,180514.5047
2011-08-29 15:00:00,19.72,19.76,19.72,19.76,68089.76464148879,11.1858,11.2085,11.1858,11.2085,68089.7646
2011-08-29 15:05:00,19.77,19.78,19.71,19.73,133771.2096332786,11.2142,11.2199,11.1802,11.1915,133771.2096
2011-08-29 15:10:00,19.73,19.77,19.72,19.77,113409.96168582376,11.1915,11.2142,11.1858,11.2142,113409.9617
2011-08-29 15:15:00,19.77,19.8,19.72,19.72,151614.66885604817,11.2142,11.2312,11.1858,11.1858,151614.6689
2011-08-29 15:20:00,19.72,19.81,19.72,19.78,164422.5506294472,11.1858,11.2369,11.1858,11.2199,164422.5506
2011-08-29 15:25:00,19.78,19.81,19.77,19.81,98303.2293377121,11.2199,11.2369,11.2142,11.2369,98303.2293
2011-08-29 15:30:00,19.81,19.83,19.79,19.83,189709.90695128628,11.2369,11.2482,11.2255,11.2482,189709.907
2011-08-29 15:35:00,19.82,19.83,19.78,19.8,156650.24630541872,11.2426,11.2482,11.2199,11.2312,156650.2463
2011-08-29 15:40:00,19.8,19.85,19.8,19.84,169458.12807881774,11.2312,11.2596,11.2312,11.2539,169458.1281
2011-08-29 15:45:00,19.85,19.85,19.8,19.82,230322.93377120965,11.2596,11.2596,11.2312,11.2426,230322.9338
2011-08-29 15:50:00,19.81,19.83,19.79,19.8,198686.37110016425,11.2369,11.2482,11.2255,11.2312,198686.3711
2011-08-29 15:55:00,19.81,19.85,19.8,19.84,549425.2873563218,11.2369,11.2596,11.2312,11.2539,549425.2874
2011-08-30 09:30:00,19.7,19.74,19.53,19.68,111986.86371100164,11.1745,11.1972,11.0781,11.1631,111986.8637
2011-08-30 09:35:00,19.69,19.92,19.68,19.78,230213.46469622327,11.1688,11.2993,11.1631,11.2199,230213.4647
2011-08-30 09:40:00,19.78,19.81,19.7,19.76,261740.55829228245,11.2199,11.2369,11.1745,11.2085,261740.5583
2011-08-30 09:45:00,19.76,19.92,19.76,19.88,175150.5199781062,11.2085,11.2993,11.2085,11.2766,175150.52
2011-08-30 09:50:00,19.87,19.89,19.75,19.81,134428.0240831965,11.2709,11.2823,11.2029,11.2369,134428.0241
2011-08-30 09:55:00,19.8,19.85,19.68,19.7,132676.51888341544,11.2312,11.2596,11.1631,11.1745,132676.5189
2011-08-30 10:00:00,19.7,19.71,19.45,19.46,431089.2172961138,11.1745,11.1802,11.0327,11.0384,431089.2173
2011-08-30 10:05:00,19.46,19.57,19.45,19.53,244225.50629447185,11.0384,11.1008,11.0327,11.0781,244225.5063
2011-08-30 10:10:00,19.52,19.53,19.41,19.49,193322.3864258347,11.0724,11.0781,11.01,11.0554,193322.3864
2011-08-30 10:15:00,19.49,19.55,19.44,19.48,142090.85933223864,11.0554,11.0894,11.027,11.0497,142090.8593
2011-08-30 10:20:00,19.48,19.58,19.45,19.55,111330.04926108375,11.0497,11.1064,11.0327,11.0894,111330.0493
2011-08-30 10:25:00,19.55,19.71,19.52,19.7,235467.9802955665,11.0894,11.1802,11.0724,11.1745,235467.9803
2011-08-30 10:30:00,19.7,19.77,19.66,19.72,117022.4411603722,11.1745,11.2142,11.1518,11.1858,117022.4412
2011-08-30 10:35:00,19.72,19.74,19.7,19.7,163108.92172961138,11.1858,11.1972,11.1745,11.1745,163108.9217
2011-08-30 10:40:00,19.7,19.7,19.6,19.62,94581.28078817736,11.1745,11.1745,11.1178,11.1291,94581.2808
2011-08-30 10:45:00,19.63,19.7,19.55,19.57,150848.38533114397,11.1348,11.1745,11.0894,11.1008,150848.3853
2011-08-30 10:50:00,19.58,19.63,19.55,19.62,86261.6310892173,11.1064,11.1348,11.0894,11.1291,86261.6311
2011-08-30 10:55:00,19.62,19.72,19.61,19.7,95019.1570881226,11.1291,11.1858,11.1234,11.1745,95019.1571
2011-08-30 11:00:00,19.7,19.81,19.67,19.8,176683.08702791462,11.1745,11.2369,11.1575,11.2312,176683.087
2011-08-30 11:05:00,19.8,19.89,19.8,19.89,142857.14285714287,11.2312,11.2823,11.2312,11.2823,142857.1429
2011-08-30 11:10:00,19.89,19.93,19.86,19.92,127750.4105090312,11.2823,11.305,11.2652,11.2993,127750.4105
2011-08-30 11:15:00,19.93,19.97,19.87,19.89,123043.2402846196,11.305,11.3276,11.2709,11.2823,123043.2403
2011-08-30 11:20:00,19.89,19.94,19.88,19.94,56486.04269293925,11.2823,11.3106,11.2766,11.3106,56486.0427
2011-08-30 11:25:00,19.94,20.01,19.9,19.97,192337.16475095783,11.3106,11.3503,11.2879,11.3276,192337.1648
2011-08-30 11:30:00,19.97,19.98,19.92,19.97,57690.202517788726,11.3276,11.3333,11.2993,11.3276,57690.2025
2011-08-30 11:35:00,19.96,20.08,19.96,20.05,107827.03886152162,11.322,11.39,11.322,11.373,107827.0389
2011-08-30 11:40:00,20.05,20.1,20.04,20.06,138149.97263273125,11.373,11.4014,11.3674,11.3787,138149.9726
2011-08-30 11:45:00,20.06,20.06,20.01,20.02,69403.39354132458,11.3787,11.3787,11.3503,11.356,69403.3935
2011-08-30 11:50:00,20.01,20.05,20.01,20.03,39846.74329501916,11.3503,11.373,11.3503,11.3617,39846.7433
2011-08-30 11:55:00,20.03,20.07,20.02,20.05,69074.98631636563,11.3617,11.3844,11.356,11.373,69074.9863
2011-08-30 12:00:00,20.05,20.06,19.96,19.97,49698.96004378763,11.373,11.3787,11.322,11.3276,49698.96
2011-08-30 12:05:00,19.96,19.96,19.88,19.88,133880.67870826492,11.322,11.322,11.2766,11.2766,133880.6787
2011-08-30 12:10:00,19.89,19.93,19.87,19.89,53749.315818281335,11.2823,11.305,11.2709,11.2823,53749.3158
2011-08-30 12:15:00,19.89,19.94,19.87,19.93,53420.90859332239,11.2823,11.3106,11.2709,11.305,53420.9086
2011-08-30 12:20:00,19.93,20.0,19.93,20.0,35467.98029556651,11.305,11.3447,11.305,11.3447,35467.9803
2011-08-30 12:25:00,19.99,19.99,19.9,19.9,23754.78927203065,11.339,11.339,11.2879,11.2879,23754.7893
2011-08-30 12:30:00,19.91,19.93,19.89,19.93,59551.17679255611,11.2936,11.305,11.2823,11.305,59551.1768
2011-08-30 12:35:00,19.94,19.94,19.89,19.9,31855.500821018064,11.3106,11.3106,11.2823,11.2879,31855.5008
2011-08-30 12:40:00,19.9,19.9,19.77,19.77,77613.57416529831,11.2879,11.2879,11.2142,11.2142,77613.5742
2011-08-30 12:45:00,19.77,19.8,19.77,19.79,52983.03229337712,11.2142,11.2312,11.2142,11.2255,52983.0323
2011-08-30 12:50:00,19.8,19.8,19.75,19.77,43568.69184455391,11.2312,11.2312,11.2029,11.2142,43568.6918
2011-08-30 12:55:00,19.77,19.77,19.7,19.75,64367.81609195402,11.2142,11.2142,11.1745,11.2029,64367.8161
2011-08-30 13:00:00,19.75,19.76,19.69,19.7,47728.51669403394,11.2029,11.2085,11.1688,11.1745,47728.5167
2011-08-30 13:05:00,19.7,19.76,19.7,19.74,61521.6201423098,11.1745,11.2085,11.1745,11.1972,61521.6201
2011-08-30 13:10:00,19.73,19.77,19.7,19.75,95675.97153804053,11.1915,11.2142,11.1745,11.2029,95675.9715
2011-08-30 13:15:00,19.75,19.76,19.72,19.76,44991.78981937603,11.2029,11.2085,11.1858,11.2085,44991.7898
2011-08-30 13:20:00,19.76,19.81,19.76,19.81,134756.43130815544,11.2085,11.2369,11.2085,11.2369,134756.4313
2011-08-30 13:25:00,19.82,19.83,19.78,19.8,110673.23481116584,11.2426,11.2482,11.2199,11.2312,110673.2348
2011-08-30 13:30:00,19.8,19.81,19.74,19.76,84400.65681444992,11.2312,11.2369,11.1972,11.2085,84400.6568
2011-08-30 13:35:00,19.77,19.8,19.75,19.78,42802.4083196497,11.2142,11.2312,11.2029,11.2199,42802.4083
2011-08-30 13:40:00,19.78,19.86,19.78,19.83,96880.13136288998,11.2199,11.2652,11.2199,11.2482,96880.1314
2011-08-30 13:45:00,19.83,19.91,19.8,19.87,103667.2140120416,11.2482,11.2936,11.2312,11.2709,103667.214
2011-08-30 13:50:00,19.86,19.87,19.8,19.84,72906.4039408867,11.2652,11.2709,11.2312,11.2539,72906.4039
2011-08-30 13:55:00,19.84,19.91,19.84,19.88,140010.94690749864,11.2539,11.2936,11.2539,11.2766,140010.9469
2011-08-30 14:00:00,19.88,19.96,19.82,19.85,391789.8193760263,11.2766,11.322,11.2426,11.2596,391789.8194
2011-08-30 14:05:00,19.85,19.95,19.81,19.95,168363.43732895458,11.2596,11.3163,11.2369,11.3163,168363.4373
2011-08-30 14:10:00,19.94,20.04,19.9,20.04,124356.8691844554,11.3106,11.3674,11.2879,11.3674,124356.8692
2011-08-30 14:15:00,20.05,20.07,20.0,20.01,126546.25068418172,11.373,11.3844,11.3447,11.3503,126546.2507
2011-08-30 14:20:00,20.01,20.07,19.94,19.95,171209.6332785988,11.3503,11.3844,11.3106,11.3163,171209.6333
2011-08-30 14:25:00,19.95,20.06,19.95,20.06,88341.54351395731,11.3163,11.3787,11.3163,11.3787,88341.5435
2011-08-30 14:30:00,20.06,20.08,20.02,20.07,195511.76792556103,11.3787,11.39,11.356,11.3844,195511.7679
2011-08-30 14:35:00,20.07,20.09,20.01,20.07,229994.52654625068,11.3844,11.3957,11.3503,11.3844,229994.5265
2011-08-30 14:40:00,20.07,20.12,20.05,20.09,132238.64258347018,11.3844,11.4127,11.373,11.3957,132238.6426
2011-08-30 14:45:00,20.09,20.12,20.01,20.03,125779.96715927753,11.3957,11.4127,11.3503,11.3617,125779.9672
2011-08-30 14:50:00,20.03,20.09,19.98,20.01,137602.62725779967,11.3617,11.3957,11.3333,11.3503,137602.6273
2011-08-30 14:55:00,20.01,20.12,19.98,20.11,122058.01860974276,11.3503,11.4127,11.3333,11.4071,122058.0186
2011-08-30 15:00:00,20.11,20.11,20.04,20.05,150410.5090311987,11.4071,11.4071,11.3674,11.373,150410.509
2011-08-30 15:05:00,20.05,20.12,20.05,20.12,98631.63656267105,11.373,11.4127,11.373,11.4127,98631.6366
2011-08-30 15:10:00,20.12,20.12,20.08,20.09,84291.18773946361,11.4127,11.4127,11.39,11.3957,84291.1877
2011-08-30 15:15:00,20.1,20.13,20.08,20.12,87356.32183908047,11.4014,11.4184,11.39,11.4127,87356.3218
2011-08-30 15:20:00,20.13,20.13,20.09,20.12,72687.46579091407,11.4184,11.4184,11.3957,11.4127,72687.4658
2011-08-30 15:25:00,20.12,20.14,20.08,20.13,87575.2599890531,11.4127,11.4241,11.39,11.4184,87575.26
2011-08-30 15:30:00,20.12,20.22,20.12,20.21,285166.94033935416,11.4127,11.4695,11.4127,11.4638,285166.9403
2011-08-30 15:35:00,20.22,20.23,20.18,20.21,177011.49425287358,11.4695,11.4751,11.4468,11.4638,177011.4943
2011-08-30 15:40:00,20.2,20.25,20.18,20.23,186316.36562671047,11.4581,11.4865,11.4468,11.4751,186316.3656
2011-08-30 15:45:00,20.24,20.24,20.18,20.22,279693.48659003834,11.4808,11.4808,11.4468,11.4695,279693.4866
2011-08-30 15:50:00,20.22,20.23,20.14,20.16,287794.1981390257,11.4695,11.4751,11.4241,11.4354,287794.1981
2011-08-30 15:55:00,20.16,20.19,20.1,20.1,735522.7148330597,11.4354,11.4524,11.4014,11.4014,735522.7148
2011-08-31 09:30:00,20.38,20.51,20.3,20.51,239956.2123700055,11.5602,11.634,11.5148,11.634,239956.2124
2011-08-31 09:35:00,20.51,20.66,20.5,20.55,402298.8505747127,11.634,11.719,11.6283,11.6566,402298.8506
2011-08-31 09:40:00,20.54,20.68,20.43,20.65,275205.25451559934,11.651,11.7304,11.5886,11.7134,275205.2545
2011-08-31 09:45:00,20.65,20.73,20.62,20.69,209742.74767378217,11.7134,11.7587,11.6963,11.7361,209742.7477
2011-08-31 09:50:00,20.7,20.8,20.69,20.76,147016.96770662288,11.7417,11.7984,11.7361,11.7758,147016.9677
2011-08-31 09:55:00,20.75,20.78,20.74,20.75,278708.2649151615,11.7701,11.7871,11.7644,11.7701,278708.2649
2011-08-31 10:00:00,20.75,20.85,20.75,20.8,349206.34920634923,11.7701,11.8268,11.7701,11.7984,349206.3492
2011-08-31 10:05:00,20.8,20.85,20.77,20.8,251450.4652435687,11.7984,11.8268,11.7814,11.7984,251450.4652
2011-08-31 10:10:00,20.8,20.88,20.78,20.87,284948.0021893815,11.7984,11.8438,11.7871,11.8382,284948.0022
2011-08-31 10:15:00,20.87,21.07,20.87,21.06,478489.3267651888,11.8382,11.9516,11.8382,11.9459,478489.3268
2011-08-31 10:20:00,21.06,21.17,21.06,21.07,682539.6825396826,11.9459,12.0083,11.9459,11.9516,682539.6825
2011-08-31 10:25:00,21.07,21.14,21.05,21.11,271154.89874110563,11.9516,11.9913,11.9403,11.9743,271154.8987
2011-08-31 10:30:00,21.1,21.22,21.04,21.2,722605.3639846743,11.9686,12.0367,11.9346,12.0253,722605.364
2011-08-31 10:35:00,21.2,21.26,21.09,21.16,244225.50629447185,12.0253,12.0594,11.9629,12.0027,244225.5063
2011-08-31 10:40:00,21.15,21.15,21.01,21.1,312096.332785988,11.997,11.997,11.9176,11.9686,312096.3328
2011-08-31 10:45:00,21.1,21.11,20.96,20.96,183908.0459770115,11.9686,11.9743,11.8892,11.8892,183908.046
2011-08-31 10:50:00,20.97,21.08,20.94,21.06,315818.2813355227,11.8949,11.9573,11.8779,11.9459,315818.2813
2011-08-31 10:55:00,21.06,21.07,20.98,21.04,306185.0027367269,11.9459,11.9516,11.9005,11.9346,306185.0027
2011-08-31 11:00:00,21.04,21.06,20.94,21.0,413902.5725232622,11.9346,11.9459,11.8779,11.9119,413902.5725
2011-08-31 11:05:00,21.0,21.04,20.97,20.99,201423.09797482213,11.9119,11.9346,11.8949,11.9062,201423.098
2011-08-31 11:10:00,20.99,21.07,20.99,21.03,83853.31143951834,11.9062,11.9516,11.9062,11.9289,83853.3114
2011-08-31 11:15:00,21.03,21.03,20.92,20.96,140558.29228243022,11.9289,11.9289,11.8665,11.8892,140558.2923
2011-08-31 11:20:00,20.96,20.96,20.87,20.91,153585.11220580188,11.8892,11.8892,11.8382,11.8608,153585.1122
2011-08-31 11:25:00,20.91,20.95,20.89,20.92,166392.9939792009,11.8608,11.8835,11.8495,11.8665,166392.994
2011-08-31 11:30:00,20.92,20.96,20.91,20.92,186206.8965517241,11.8665,11.8892,11.8608,11.8665,186206.8966
2011-08-31 11:35:00,20.92,20.98,20.86,20.87,191242.4740010947,11.8665,11.9005,11.8325,11.8382,191242.474
2011-08-31 11:40:00,20.87,20.93,20.86,20.93,82868.0897646415,11.8382,11.8722,11.8325,11.8722,82868.0898
2011-08-31 11:45:00,20.92,20.92,20.83,20.83,72140.12041598248,11.8665,11.8665,11.8155,11.8155,72140.1204
2011-08-31 11:50:00,20.84,20.89,20.82,20.87,71702.24411603723,11.8211,11.8495,11.8098,11.8382,71702.2441
2011-08-31 11:55:00,20.87,20.88,20.78,20.78,167816.091954023,11.8382,11.8438,11.7871,11.7871,167816.092
2011-08-31 12:00:00,20.77,20.83,20.76,20.78,74767.37821565408,11.7814,11.8155,11.7758,11.7871,74767.3782
2011-08-31 12:05:00,20.79,20.84,20.79,20.82,57252.32621784346,11.7928,11.8211,11.7928,11.8098,57252.3262
2011-08-31 12:10:00,20.82,20.87,20.82,20.87,102681.99233716476,11.8098,11.8382,11.8098,11.8382,102681.9923
2011-08-31 12:15:00,20.87,20.9,20.86,20.87,74438.97099069513,11.8382,11.8552,11.8325,11.8382,74438.971
2011-08-31 12:20:00,20.87,20.94,20.87,20.91,55610.29009304872,11.8382,11.8779,11.8382,11.8608,55610.2901
2011-08-31 12:25:00,20.92,20.93,20.88,20.88,72030.65134099618,11.8665,11.8722,11.8438,11.8438,72030.6513
2011-08-31 12:30:00,20.88,20.96,20.87,20.94,40722.49589490969,11.8438,11.8892,11.8382,11.8779,40722.4959
2011-08-31 12:35:00,20.93,20.96,20.93,20.95,53092.50136836344,11.8722,11.8892,11.8722,11.8835,53092.5014
2011-08-31 12:40:00,20.95,20.97,20.94,20.96,74110.56376573618,11.8835,11.8949,11.8779,11.8892,74110.5638
2011-08-31 12:45:00,20.95,20.96,20.91,20.94,137164.7509578544,11.8835,11.8892,11.8608,11.8779,137164.751
2011-08-31 12:50:00,20.94,20.99,20.93,20.99,94690.74986316366,11.8779,11.9062,11.8722,11.9062,94690.7499
2011-08-31 12:55:00,20.98,21.01,20.98,21.0,98631.63656267105,11.9005,11.9176,11.9005,11.9119,98631.6366
2011-08-31 13:00:00,21.0,21.06,20.96,20.96,138806.78708264916,11.9119,11.9459,11.8892,11.8892,138806.7871
2011-08-31 13:05:00,20.96,20.97,20.92,20.92,67432.95019157088,11.8892,11.8949,11.8665,11.8665,67432.9502
2011-08-31 13:10:00,20.93,20.99,20.92,20.98,105528.18828680896,11.8722,11.9062,11.8665,11.9005,105528.1883
2011-08-31 13:15:00,20.97,20.97,20.91,20.93,102900.9304871374,11.8949,11.8949,11.8608,11.8722,102900.9305
2011-08-31 13:20:00,20.94,20.94,20.86,20.87,80897.6464148878,11.8779,11.8779,11.8325,11.8382,80897.6464
2011-08-31 13:25:00,20.87,20.89,20.86,20.89,89436.23426382047,11.8382,11.8495,11.8325,11.8495,89436.2343
2011-08-31 13:30:00,20.89,20.92,20.86,20.92,76847.29064039409,11.8495,11.8665,11.8325,11.8665,76847.2906
2011-08-31 13:35:00,20.91,20.96,20.9,20.93,66119.32129173509,11.8608,11.8892,11.8552,11.8722,66119.3213
2011-08-31 13:40:00,20.93,20.96,20.91,20.93,106185.00273672688,11.8722,11.8892,11.8608,11.8722,106185.0027
2011-08-31 13:45:00,20.93,20.94,20.84,20.85,116694.03393541324,11.8722,11.8779,11.8211,11.8268,116694.0339
2011-08-31 13:50:00,20.85,20.85,20.81,20.82,75533.6617405583,11.8268,11.8268,11.8041,11.8098,75533.6617
2011-08-31 13:55:00,20.81,20.82,20.75,20.75,116037.21948549536,11.8041,11.8098,11.7701,11.7701,116037.2195
2011-08-31 14:00:00,20.76,20.8,20.71,20.75,165188.8341543514,11.7758,11.7984,11.7474,11.7701,165188.8342
2011-08-31 14:05:00,20.74,20.74,20.66,20.66,214559.38697318008,11.7644,11.7644,11.719,11.719,214559.387
2011-08-31 14:10:00,20.65,20.68,20.6,20.61,164969.89600437877,11.7134,11.7304,11.685,11.6907,164969.896
2011-08-31 14:15:00,20.6,20.66,20.6,20.63,90202.51778872468,11.685,11.719,11.685,11.702,90202.5178
2011-08-31 14:20:00,20.63,20.68,20.63,20.68,75533.6617405583,11.702,11.7304,11.702,11.7304,75533.6617
2011-08-31 14:25:00,20.68,20.69,20.63,20.65,61959.49644225506,11.7304,11.7361,11.702,11.7134,61959.4964
2011-08-31 14:30:00,20.65,20.65,20.6,20.63,128407.2249589491,11.7134,11.7134,11.685,11.702,128407.225
2011-08-31 14:35:00,20.63,20.65,20.58,20.61,162452.1072796935,11.702,11.7134,11.6737,11.6907,162452.1073
2011-08-31 14:40:00,20.61,20.61,20.53,20.54,155008.21018062398,11.6907,11.6907,11.6453,11.651,155008.2102
2011-08-31 14:45:00,20.54,20.6,20.53,20.58,108921.72961138478,11.651,11.685,11.6453,11.6737,108921.7296
2011-08-31 14:50:00,20.58,20.59,20.51,20.53,206896.551724138,11.6737,11.6793,11.634,11.6453,206896.5517
2011-08-31 14:55:00,20.52,20.55,20.51,20.55,187520.52545155995,11.6396,11.6566,11.634,11.6566,187520.5255
2011-08-31 15:00:00,20.54,20.56,20.51,20.56,189600.43787629995,11.651,11.6623,11.634,11.6623,189600.4379
2011-08-31 15:05:00,20.57,20.65,20.57,20.65,308155.4460864806,11.668,11.7134,11.668,11.7134,308155.4461
2011-08-31 15:10:00,20.64,20.65,20.53,20.54,431308.1554460865,11.7077,11.7134,11.6453,11.651,431308.1554
2011-08-31 15:15:00,20.54,20.55,20.46,20.51,215325.6704980843,11.651,11.6566,11.6056,11.634,215325.6705
2011-08-31 15:20:00,20.51,20.55,20.45,20.53,255172.41379310345,11.634,11.6566,11.5999,11.6453,255172.4138
2011-08-31 15:25:00,20.53,20.58,20.5,20.58,238533.11439518337,11.6453,11.6737,11.6283,11.6737,238533.1144
2011-08-31 15:30:00,20.57,20.62,20.55,20.58,198576.9020251779,11.668,11.6963,11.6566,11.6737,198576.902
2011-08-31 15:35:00,20.58,20.67,20.57,20.64,257471.2643678161,11.6737,11.7247,11.668,11.7077,257471.2644
2011-08-31 15:40:00,20.65,20.75,20.64,20.75,223426.3820470717,11.7134,11.7701,11.7077,11.7701,223426.382
2011-08-31 15:45:00,20.75,20.83,20.72,20.82,493267.6518883416,11.7701,11.8155,11.7531,11.8098,493267.6519
2011-08-31 15:50:00,20.83,20.83,20.75,20.75,493596.0591133005,11.8155,11.8155,11.7701,11.7701,493596.0591
2011-08-31 15:55:00,20.75,20.78,20.68,20.75,915927.7504105092,11.7701,11.7871,11.7304,11.7701,915927.7504
2011-09-01 09:30:00,20.91,20.91,20.55,20.59,248494.8002189381,11.8608,11.8608,11.6566,11.6793,248494.8002
2011-09-01 09:35:00,20.59,20.81,20.59,20.74,159496.44225506295,11.6793,11.8041,11.6793,11.7644,159496.4423
2011-09-01 09:40:00,20.73,20.74,20.53,20.54,141762.4521072797,11.7587,11.7644,11.6453,11.651,141762.4521
2011-09-01 09:45:00,20.54,20.7,20.54,20.65,207881.7733990148,11.651,11.7417,11.651,11.7134,207881.7734
2011-09-01 09:50:00,20.64,20.64,20.52,20.55,173727.42200328407,11.7077,11.7077,11.6396,11.6566,173727.422
2011-09-01 09:55:00,20.55,20.63,20.55,20.58,110235.3585112206,11.6566,11.702,11.6566,11.6737,110235.3585
2011-09-01 10:00:00,20.57,20.86,20.55,20.8,879802.9556650247,11.668,11.8325,11.6566,11.7984,879802.9557
2011-09-01 10:05:00,20.79,20.87,20.73,20.83,302681.9923371648,11.7928,11.8382,11.7587,11.8155,302681.9923
2011-09-01 10:10:00,20.82,20.9,20.72,20.73,335194.3076081007,11.8098,11.8552,11.7531,11.7587,335194.3076
2011-09-01 10:15:00,20.73,20.78,20.72,20.76,122824.30213464696,11.7587,11.7871,11.7531,11.7758,122824.3021
2011-09-01 10:20:00,20.76,20.81,20.76,20.78,96880.13136288998,11.7758,11.8041,11.7758,11.7871,96880.1314
2011-09-01 10:25:00,20.77,20.8,20.75,20.78,120306.51340996168,11.7814,11.7984,11.7701,11.7871,120306.5134
2011-09-01 10:30:00,20.77,20.79,20.65,20.73,199452.6546250684,11.7814,11.7928,11.7134,11.7587,199452.6546
2011-09-01 10:35:00,20.71,20.74,20.65,20.7,109031.1986863711,11.7474,11.7644,11.7134,11.7417,109031.1987
2011-09-01 10:40:00,20.69,20.79,20.67,20.74,79146.14121510673,11.7361,11.7928,11.7247,11.7644,79146.1412
2011-09-01 10:45:00,20.74,20.76,20.65,20.68,118226.60098522168,11.7644,11.7758,11.7134,11.7304,118226.601
2011-09-01 10:50:00,20.67,20.8,20.66,20.7,141652.98303229338,11.7247,11.7984,11.719,11.7417,141652.983
2011-09-01 10:55:00,20.71,20.74,20.68,20.68,113191.02353585113,11.7474,11.7644,11.7304,11.7304,113191.0235
2011-09-01 11:00:00,20.68,20.72,20.61,20.69,113519.43076081008,11.7304,11.7531,11.6907,11.7361,113519.4308
2011-09-01 11:05:00,20.69,20.71,20.6,20.63,185440.61302681992,11.7361,11.7474,11.685,11.702,185440.613
2011-09-01 11:10:00,20.62,20.65,20.57,20.58,80350.30103995622,11.6963,11.7134,11.668,11.6737,80350.301
2011-09-01 11:15:00,20.58,20.68,20.57,20.67,65900.38314176246,11.6737,11.7304,11.668,11.7247,65900.3831
2011-09-01 11:20:00,20.67,20.74,20.64,20.68,128407.2249589491,11.7247,11.7644,11.7077,11.7304,128407.225
2011-09-01 11:25:00,20.68,20.77,20.65,20.75,113628.8998357964,11.7304,11.7814,11.7134,11.7701,113628.8998
2011-09-01 11:30:00,20.75,20.8,20.73,20.76,114614.12151067324,11.7701,11.7984,11.7587,11.7758,114614.1215
2011-09-01 11:35:00,20.78,20.79,20.75,20.77,81116.58456486043,11.7871,11.7928,11.7701,11.7814,81116.5846
2011-09-01 11:40:00,20.78,20.81,20.72,20.74,112534.20908593322,11.7871,11.8041,11.7531,11.7644,112534.2091
2011-09-01 11:45:00,20.74,20.81,20.74,20.81,112643.67816091956,11.7644,11.8041,11.7644,11.8041,112643.6782
2011-09-01 11:50:00,20.81,20.86,20.77,20.86,147783.2512315271,11.8041,11.8325,11.7814,11.8325,147783.2512
2011-09-01 11:55:00,20.86,20.9,20.84,20.88,90640.39408866996,11.8325,11.8552,11.8211,11.8438,90640.3941
2011-09-01 12:00:00,20.88,20.89,20.81,20.85,102025.17788724686,11.8438,11.8495,11.8041,11.8268,102025.1779
2011-09-01 12:05:00,20.85,20.86,20.8,20.86,97865.35303776684,11.8268,11.8325,11.7984,11.8325,97865.353
2011-09-01 12:10:00,20.86,20.86,20.83,20.85,64148.8779419814,11.8325,11.8325,11.8155,11.8268,64148.8779
2011-09-01 12:15:00,20.85,20.87,20.8,20.86,68089.76464148879,11.8268,11.8382,11.7984,11.8325,68089.7646
2011-09-01 12:20:00,20.86,20.95,20.86,20.93,77723.04324028462,11.8325,11.8835,11.8325,11.8722,77723.0432
2011-09-01 12:25:00,20.94,20.97,20.9,20.96,93048.71373836893,11.8779,11.8949,11.8552,11.8892,93048.7137
2011-09-01 12:30:00,20.97,20.99,20.92,20.93,114833.05966064589,11.8949,11.9062,11.8665,11.8722,114833.0597
2011-09-01 12:35:00,20.93,20.93,20.89,20.89,79912.42474001095,11.8722,11.8722,11.8495,11.8495,79912.4247
2011-09-01 12:40:00,20.89,20.91,20.85,20.85,119868.63711001644,11.8495,11.8608,11.8268,11.8268,119868.6371
2011-09-01 12:45:00,20.85,20.87,20.85,20.86,75971.53804050355,11.8268,11.8382,11.8268,11.8325,75971.538
2011-09-01 12:50:00,20.86,20.92,20.86,20.87,83524.90421455938,11.8325,11.8665,11.8325,11.8382,83524.9042
2011-09-01 12:55:00,20.88,20.92,20.86,20.87,78489.32676518883,11.8438,11.8665,11.8325,11.8382,78489.3268
2011-09-01 13:00:00,20.86,20.88,20.82,20.87,105309.25013683634,11.8325,11.8438,11.8098,11.8382,105309.2501
2011-09-01 13:05:00,20.87,20.87,20.78,20.78,77394.63601532567,11.8382,11.8382,11.7871,11.7871,77394.636
2011-09-01 13:10:00,20.78,20.82,20.77,20.81,108374.3842364532,11.7871,11.8098,11.7814,11.8041,108374.3842
2011-09-01 13:15:00,20.8,20.81,20.76,20.78,101149.42528735632,11.7984,11.8041,11.7758,11.7871,101149.4253
2011-09-01 13:20:00,20.78,20.82,20.76,20.76,146907.49863163658,11.7871,11.8098,11.7758,11.7758,146907.4986
2011-09-01 13:25:00,20.76,20.86,20.75,20.83,107936.50793650794,11.7758,11.8325,11.7701,11.8155,107936.5079
2011-09-01 13:30:00,20.84,20.85,20.76,20.84,244553.9135194308,11.8211,11.8268,11.7758,11.8211,244553.9135
2011-09-01 13:35:00,20.85,20.85,20.75,20.75,111220.58018609745,11.8268,11.8268,11.7701,11.7701,111220.5802
2011-09-01 13:40:00,20.75,20.75,20.65,20.68,141215.10673234813,11.7701,11.7701,11.7134,11.7304,141215.1067
2011-09-01 13:45:00,20.68,20.77,20.66,20.77,96770.66228790367,11.7304,11.7814,11.719,11.7814,96770.6623
2011-09-01 13:50:00,20.77,20.77,20.65,20.71,118117.13191023536,11.7814,11.7814,11.7134,11.7474,118117.1319
2011-09-01 13:55:00,20.7,20.76,20.65,20.68,136617.40558292283,11.7417,11.7758,11.7134,11.7304,136617.4056
2011-09-01 14:00:00,20.68,20.72,20.64,20.64,198248.49480021893,11.7304,11.7531,11.7077,11.7077,198248.4948
2011-09-01 14:05:00,20.65,20.7,20.63,20.68,122167.48768472909,11.7134,11.7417,11.702,11.7304,122167.4877
2011-09-01 14:10:00,20.68,20.73,20.66,20.68,92720.30651340996,11.7304,11.7587,11.719,11.7304,92720.3065
2011-09-01 14:15:00,20.68,20.7,20.63,20.65,122495.89490968802,11.7304,11.7417,11.702,11.7134,122495.8949
2011-09-01 14:20:00,20.65,20.66,20.58,20.64,166721.40120415983,11.7134,11.719,11.6737,11.7077,166721.4012
2011-09-01 14:25:00,20.65,20.68,20.62,20.65,105528.18828680896,11.7134,11.7304,11.6963,11.7134,105528.1883
2011-09-01 14:30:00,20.66,20.71,20.64,20.68,155227.14833059662,11.719,11.7474,11.7077,11.7304,155227.1483
2011-09-01 14:35:00,20.66,20.69,20.65,20.66,103229.33771209634,11.719,11.7361,11.7134,11.719,103229.3377
2011-09-01 14:40:00,20.67,20.72,20.67,20.71,121291.73508483854,11.7247,11.7531,11.7247,11.7474,121291.7351
2011-09-01 14:45:00,20.71,20.71,20.65,20.69,159715.3804050356,11.7474,11.7474,11.7134,11.7361,159715.3804
2011-09-01 14:50:00,20.68,20.69,20.65,20.68,83524.90421455938,11.7304,11.7361,11.7134,11.7304,83524.9042
2011-09-01 14:55:00,20.69,20.7,20.62,20.64,104980.8429118774,11.7361,11.7417,11.6963,11.7077,104980.8429
2011-09-01 15:00:00,20.63,20.64,20.57,20.6,134537.49315818283,11.702,11.7077,11.668,11.685,134537.4932
2011-09-01 15:05:00,20.6,20.66,20.58,20.6,175369.4581280788,11.685,11.719,11.6737,11.685,175369.4581
2011-09-01 15:10:00,20.6,20.67,20.59,20.65,162999.45265462509,11.685,11.7247,11.6793,11.7134,162999.4527
2011-09-01 15:15:00,20.65,20.66,20.62,20.64,112862.61631089218,11.7134,11.719,11.6963,11.7077,112862.6163
2011-09-01 15:20:00,20.64,20.68,20.58,20.67,133990.14778325125,11.7077,11.7304,11.6737,11.7247,133990.1478
2011-09-01 15:25:00,20.68,20.72,20.6,20.61,124794.74548440066,11.7304,11.7531,11.685,11.6907,124794.7455
2011-09-01 15:30:00,20.61,20.61,20.54,20.54,243130.81554460863,11.6907,11.6907,11.651,11.651,243130.8155
2011-09-01 15:35:00,20.54,20.59,20.54,20.54,174165.29830322936,11.651,11.6793,11.651,11.651,174165.2983
2011-09-01 15:40:00,20.54,20.55,20.48,20.55,242255.0629447181,11.651,11.6566,11.6169,11.6566,242255.0629
2011-09-01 15:45:00,20.55,20.58,20.53,20.57,289545.7033388068,11.6566,11.6737,11.6453,11.668,289545.7033
2011-09-01 15:50:00,20.58,20.59,20.51,20.53,289983.57963875204,11.6737,11.6793,11.634,11.6453,289983.5796
2011-09-01 15:55:00,20.53,20.54,20.52,20.54,389053.0925013684,11.6453,11.651,11.6396,11.651,389053.0925
2011-09-02 09:30:00,19.91,20.01,19.77,19.81,240613.02681992337,11.2936,11.3503,11.2142,11.2369,240613.0268
2011-09-02 09:35:00,19.79,19.87,19.7,19.83,221565.4077723044,11.2255,11.2709,11.1745,11.2482,221565.4078
2011-09-02 09:40:00,19.84,19.96,19.82,19.94,281554.4608648057,11.2539,11.322,11.2426,11.3106,281554.4609
2011-09-02 09:45:00,19.93,20.12,19.9,20.12,253639.84674329503,11.305,11.4127,11.2879,11.4127,253639.8467
2011-09-02 09:50:00,20.12,20.17,20.05,20.05,185550.08210180624,11.4127,11.4411,11.373,11.373,185550.0821
2011-09-02 09:55:00,20.05,20.12,20.02,20.12,160153.25670498086,11.373,11.4127,11.356,11.4127,160153.2567
2011-09-02 10:00:00,20.12,20.25,20.11,20.12,194745.48440065683,11.4127,11.4865,11.4071,11.4127,194745.4844
2011-09-02 10:05:00,20.12,20.33,20.1,20.32,177339.90147783252,11.4127,11.5318,11.4014,11.5262,177339.9015
2011-09-02 10:10:00,20.32,20.36,20.24,20.26,259222.7695675972,11.5262,11.5489,11.4808,11.4921,259222.7696
2011-09-02 10:15:00,20.26,20.33,20.22,20.33,164203.61247947454,11.4921,11.5318,11.4695,11.5318,164203.6125
2011-09-02 10:20:00,20.33,20.33,20.16,20.22,169458.12807881774,11.5318,11.5318,11.4354,11.4695,169458.1281
2011-09-02 10:25:00,20.22,20.31,20.2,20.29,113300.49261083743,11.4695,11.5205,11.4581,11.5092,113300.4926
2011-09-02 10:30:00,20.28,20.29,20.1,20.12,131362.88998357963,11.5035,11.5092,11.4014,11.4127,131362.89
2011-09-02 10:35:00,20.12,20.16,20.06,20.1,118117.13191023536,11.4127,11.4354,11.3787,11.4014,118117.1319
2011-09-02 10:40:00,20.1,20.18,20.05,20.05,156869.18445539137,11.4014,11.4468,11.373,11.373,156869.1845
2011-09-02 10:45:00,20.04,20.11,19.99,20.09,123918.99288451012,11.3674,11.4071,11.339,11.3957,123918.9929
2011-09-02 10:50:00,20.09,20.12,20.01,20.08,164313.08155446086,11.3957,11.4127,11.3503,11.39,164313.0816
2011-09-02 10:55:00,20.08,20.1,20.03,20.04,115161.46688560482,11.39,11.4014,11.3617,11.3674,115161.4669
2011-09-02 11:00:00,20.04,20.07,20.01,20.03,82758.62068965517,11.3674,11.3844,11.3503,11.3617,82758.6207
2011-09-02 11:05:00,20.02,20.08,20.0,20.0,59003.831417624526,11.356,11.39,11.3447,11.3447,59003.8314
2011-09-02 11:10:00,20.01,20.12,20.0,20.08,155774.4937055282,11.3503,11.4127,11.3447,11.39,155774.4937
2011-09-02 11:15:00,20.07,20.07,20.01,20.05,73563.2183908046,11.3844,11.3844,11.3503,11.373,73563.2184
2011-09-02 11:20:00,20.05,20.12,20.03,20.05,68418.17186644774,11.373,11.4127,11.3617,11.373,68418.1719
2011-09-02 11:25:00,20.04,20.11,20.04,20.09,120525.45155993431,11.3674,11.4071,11.3674,11.3957,120525.4516
2011-09-02 11:30:00,20.08,20.12,20.04,20.12,79584.01751505201,11.39,11.4127,11.3674,11.4127,79584.0175
2011-09-02 11:35:00,20.12,20.22,20.12,20.22,69403.39354132458,11.4127,11.4695,11.4127,11.4695,69403.3935
2011-09-02 11:40:00,20.22,20.24,20.19,20.19,96661.19321291737,11.4695,11.4808,11.4524,11.4524,96661.1932
2011-09-02 11:45:00,20.19,20.2,20.13,20.13,68418.17186644774,11.4524,11.4581,11.4184,11.4184,68418.1719
2011-09-02 11:50:00,20.13,20.18,20.13,20.14,52983.03229337712,11.4184,11.4468,11.4184,11.4241,52983.0323
2011-09-02 11:55:00,20.14,20.15,20.1,20.12,68089.76464148879,11.4241,11.4297,11.4014,11.4127,68089.7646
2011-09-02 12:00:00,20.12,20.18,20.12,20.18,86590.03831417624,11.4127,11.4468,11.4127,11.4468,86590.0383
2011-09-02 12:05:00,20.18,20.25,20.18,20.22,102572.52326217844,11.4468,11.4865,11.4468,11.4695,102572.5233
2011-09-02 12:10:00,20.22,20.25,20.2,20.24,59222.76956759716,11.4695,11.4865,11.4581,11.4808,59222.7696
2011-09-02 12:15:00,20.24,20.25,20.22,20.25,127750.4105090312,11.4808,11.4865,11.4695,11.4865,127750.4105
2011-09-02 12:20:00,20.25,20.3,20.24,20.28,147126.4367816092,11.4865,11.5148,11.4808,11.5035,147126.4368
2011-09-02 12:25:00,20.27,20.28,20.25,20.27,72577.99671592776,11.4978,11.5035,11.4865,11.4978,72577.9967
2011-09-02 12:30:00,20.27,20.27,20.23,20.25,33497.53694581281,11.4978,11.4978,11.4751,11.4865,33497.5369
2011-09-02 12:35:00,20.25,20.27,20.23,20.25,48385.33114395184,11.4865,11.4978,11.4751,11.4865,48385.3311
2011-09-02 12:40:00,20.26,20.27,20.23,20.26,51122.05801860974,11.4921,11.4978,11.4751,11.4921,51122.058
2011-09-02 12:45:00,20.27,20.32,20.26,20.31,98303.2293377121,11.4978,11.5262,11.4921,11.5205,98303.2293
2011-09-02 12:50:00,20.3,20.31,20.27,20.29,44006.56814449918,11.5148,11.5205,11.4978,11.5092,44006.5681
2011-09-02 12:55:00,20.28,20.31,20.28,20.28,59989.05309250137,11.5035,11.5205,11.5035,11.5035,59989.0531
2011-09-02 13:00:00,20.27,20.29,20.24,20.25,54734.53749315818,11.4978,11.5092,11.4808,11.4865,54734.5375
2011-09-02 13:05:00,20.25,20.26,20.22,20.23,78489.32676518883,11.4865,11.4921,11.4695,11.4751,78489.3268
2011-09-02 13:10:00,20.22,20.25,20.19,20.19,45977.01149425288,11.4695,11.4865,11.4524,11.4524,45977.0115
2011-09-02 13:15:00,20.19,20.2,20.16,20.17,78489.32676518883,11.4524,11.4581,11.4354,11.4411,78489.3268
2011-09-02 13:20:00,20.17,20.21,20.16,20.19,86590.03831417624,11.4411,11.4638,11.4354,11.4524,86590.0383
2011-09-02 13:25:00,20.19,20.21,20.16,20.16,45539.13519430761,11.4524,11.4638,11.4354,11.4354,45539.1352
2011-09-02 13:30:00,20.17,20.2,20.15,20.15,67542.4192665572,11.4411,11.4581,11.4297,11.4297,67542.4193
2011-09-02 13:35:00,20.15,20.15,20.12,20.12,46524.356869184456,11.4297,11.4297,11.4127,11.4127,46524.3569
2011-09-02 13:40:00,20.12,20.16,20.12,20.12,39299.39792008758,11.4127,11.4354,11.4127,11.4127,39299.3979
2011-09-02 13:45:00,20.12,20.2,20.12,20.2,37876.29994526546,11.4127,11.4581,11.4127,11.4581,37876.2999
2011-09-02 13:50:00,20.2,20.2,20.12,20.12,100383.14176245211,11.4581,11.4581,11.4127,11.4127,100383.1418
2011-09-02 13:55:00,20.12,20.14,20.12,20.13,61959.49644225506,11.4127,11.4241,11.4127,11.4184,61959.4964
2011-09-02 14:00:00,20.13,20.15,20.12,20.12,97865.35303776684,11.4184,11.4297,11.4127,11.4127,97865.353
2011-09-02 14:05:00,20.12,20.16,20.12,20.12,116475.09578544062,11.4127,11.4354,11.4127,11.4127,116475.0958
2011-09-02 14:10:00,20.12,20.16,20.02,20.06,312424.74001094693,11.4127,11.4354,11.356,11.3787,312424.74
2011-09-02 14:15:00,20.05,20.05,20.01,20.04,113628.8998357964,11.373,11.373,11.3503,11.3674,113628.8998
2011-09-02 14:20:00,20.04,20.08,19.99,20.01,107827.03886152162,11.3674,11.39,11.339,11.3503,107827.0389
2011-09-02 14:25:00,20.01,20.03,19.99,20.0,65134.09961685824,11.3503,11.3617,11.339,11.3447,65134.0996
2011-09-02 14:30:00,20.0,20.0,19.91,19.95,138806.78708264916,11.3447,11.3447,11.2936,11.3163,138806.7871
2011-09-02 14:35:00,19.95,20.0,19.94,19.96,78379.85769020252,11.3163,11.3447,11.3106,11.322,78379.8577
2011-09-02 14:40:00,19.95,20.0,19.93,19.94,65571.97591680351,11.3163,11.3447,11.305,11.3106,65571.9759
2011-09-02 14:45:00,19.94,19.96,19.87,19.87,79474.54844006569,11.3106,11.322,11.2709,11.2709,79474.5484
2011-09-02 14:50:00,19.87,19.96,19.87,19.95,92939.2446633826,11.2709,11.322,11.2709,11.3163,92939.2447
2011-09-02 14:55:00,19.94,19.94,19.86,19.86,164532.0197044335,11.3106,11.3106,11.2652,11.2652,164532.0197
2011-09-02 15:00:00,19.86,19.91,19.82,19.84,140996.16858237548,11.2652,11.2936,11.2426,11.2539,140996.1686
2011-09-02 15:05:00,19.84,19.9,19.83,19.88,109906.95128626164,11.2539,11.2879,11.2482,11.2766,109906.9513
2011-09-02 15:10:00,19.88,19.93,19.85,19.93,132785.98795840176,11.2766,11.305,11.2596,11.305,132785.988
2011-09-02 15:15:00,19.93,19.97,19.9,19.95,222660.0985221675,11.305,11.3276,11.2879,11.3163,222660.0985
2011-09-02 15:20:00,19.96,20.01,19.96,20.01,152599.890530925,11.322,11.3503,11.322,11.3503,152599.8905
2011-09-02 15:25:00,20.01,20.02,19.96,20.0,136617.40558292283,11.3503,11.356,11.322,11.3447,136617.4056
2011-09-02 15:30:00,19.99,20.06,19.96,20.06,157197.5916803503,11.339,11.3787,11.322,11.3787,157197.5917
2011-09-02 15:35:00,20.06,20.11,20.02,20.09,154351.39573070608,11.3787,11.4071,11.356,11.3957,154351.3957
2011-09-02 15:40:00,20.1,20.13,20.08,20.11,208100.71154898743,11.4014,11.4184,11.39,11.4071,208100.7115
2011-09-02 15:45:00,20.1,20.12,20.06,20.08,226382.04707170225,11.4014,11.4127,11.3787,11.39,226382.0471
2011-09-02 15:50:00,20.08,20.14,20.06,20.13,357307.06075533666,11.39,11.4241,11.3787,11.4184,357307.0608
2011-09-02 15:55:00,20.13,20.14,20.04,20.06,456486.0426929393,11.4184,11.4241,11.3674,11.3787,456486.0427
2011-09-06 09:30:00,19.28,19.37,19.15,19.27,273891.62561576354,10.9363,10.9873,10.8625,10.9306,273891.6256
2011-09-06 09:35:00,19.29,19.35,19.25,19.29,165079.3650793651,10.9419,10.976,10.9192,10.9419,165079.3651
2011-09-06 09:40:00,19.29,19.33,19.26,19.31,134756.43130815544,10.9419,10.9646,10.9249,10.9533,134756.4313
2011-09-06 09:45:00,19.31,19.42,19.31,19.38,143732.8954570334,10.9533,11.0157,10.9533,10.993,143732.8955
2011-09-06 09:50:00,19.38,19.49,19.33,19.44,200656.8144499179,10.993,11.0554,10.9646,11.027,200656.8144
2011-09-06 09:55:00,19.44,19.52,19.41,19.45,253092.50136836345,11.027,11.0724,11.01,11.0327,253092.5014
2011-09-06 10:00:00,19.46,19.58,19.38,19.48,357088.122605364,11.0384,11.1064,10.993,11.0497,357088.1226
2011-09-06 10:05:00,19.48,19.48,19.35,19.41,244882.32074438973,11.0497,11.0497,10.976,11.01,244882.3207
2011-09-06 10:10:00,19.41,19.45,19.31,19.32,272687.4657909141,11.01,11.0327,10.9533,10.9589,272687.4658
2011-09-06 10:15:00,19.32,19.35,19.26,19.28,168691.8445539135,10.9589,10.976,10.9249,10.9363,168691.8446
2011-09-06 10:20:00,19.29,19.33,19.27,19.33,149534.75643130817,10.9419,10.9646,10.9306,10.9646,149534.7564
2011-09-06 10:25:00,19.34,19.38,19.17,19.2,291954.0229885058,10.9703,10.993,10.8739,10.8909,291954.023
2011-09-06 10:30:00,19.19,19.22,19.05,19.06,191789.81937602628,10.8852,10.9022,10.8058,10.8115,191789.8194
2011-09-06 10:35:00,19.07,19.17,19.0,19.04,181828.1335522715,10.8171,10.8739,10.7774,10.8001,181828.1336
2011-09-06 10:40:00,19.05,19.11,19.0,19.08,184017.51505199785,10.8058,10.8398,10.7774,10.8228,184017.5151
2011-09-06 10:45:00,19.09,19.09,19.0,19.06,137274.22003284073,10.8285,10.8285,10.7774,10.8115,137274.22
2011-09-06 10:50:00,19.06,19.17,19.05,19.14,242036.1247947455,10.8115,10.8739,10.8058,10.8568,242036.1248
2011-09-06 10:55:00,19.14,19.16,19.09,19.16,155774.4937055282,10.8568,10.8682,10.8285,10.8682,155774.4937
2011-09-06 11:00:00,19.16,19.19,19.1,19.11,134646.96223316912,10.8682,10.8852,10.8342,10.8398,134646.9622
2011-09-06 11:05:00,19.11,19.17,19.08,19.16,214778.32512315272,10.8398,10.8739,10.8228,10.8682,214778.3251
2011-09-06 11:10:00,19.16,19.23,19.09,19.2,116146.68856048166,10.8682,10.9079,10.8285,10.8909,116146.6886
2011-09-06 11:15:00,19.19,19.3,19.19,19.27,266119.3212917351,10.8852,10.9476,10.8852,10.9306,266119.3213
2011-09-06 11:20:00,19.27,19.38,19.27,19.38,176026.27257799671,10.9306,10.993,10.9306,10.993,176026.2726
2011-09-06 11:25:00,19.38,19.46,19.36,19.46,348877.9419813903,10.993,11.0384,10.9816,11.0384,348877.942
2011-09-06 11:30:00,19.45,19.49,19.42,19.45,233825.94417077172,11.0327,11.0554,11.0157,11.0327,233825.9442
2011-09-06 11:35:00,19.45,19.48,19.42,19.45,140339.35413245758,11.0327,11.0497,11.0157,11.0327,140339.3541
2011-09-06 11:40:00,19.45,19.48,19.38,19.48,201860.9742747674,11.0327,11.0497,10.993,11.0497,201860.9743
2011-09-06 11:45:00,19.47,19.47,19.39,19.4,109688.013136289,11.044,11.044,10.9986,11.0043,109688.0131
2011-09-06 11:50:00,19.4,19.44,19.39,19.43,99726.3273125342,11.0043,11.027,10.9986,11.0213,99726.3273
2011-09-06 11:55:00,19.43,19.55,19.42,19.52,229337.7120963328,11.0213,11.0894,11.0157,11.0724,229337.7121
2011-09-06 12:00:00,19.52,19.53,19.48,19.5,202627.2577996716,11.0724,11.0781,11.0497,11.061,202627.2578
2011-09-06 12:05:00,19.51,19.56,19.48,19.5,124247.40010946908,11.0667,11.0951,11.0497,11.061,124247.4001
2011-09-06 12:10:00,19.5,19.52,19.48,19.5,89983.57963875205,11.061,11.0724,11.0497,11.061,89983.5796
2011-09-06 12:15:00,19.5,19.57,19.5,19.55,84181.71866447729,11.061,11.1008,11.061,11.0894,84181.7187
2011-09-06 12:20:00,19.56,19.6,19.54,19.54,134537.49315818283,11.0951,11.1178,11.0837,11.0837,134537.4932
2011-09-06 12:25:00,19.54,19.54,19.48,19.48,82430.21346469622,11.0837,11.0837,11.0497,11.0497,82430.2135
2011-09-06 12:30:00,19.48,19.49,19.43,19.43,76628.35249042146,11.0497,11.0554,11.0213,11.0213,76628.3525
2011-09-06 12:35:00,19.43,19.47,19.42,19.44,53311.43951833608,11.0213,11.044,11.0157,11.027,53311.4395
2011-09-06 12:40:00,19.44,19.45,19.42,19.43,34920.63492063492,11.027,11.0327,11.0157,11.0213,34920.6349
2011-09-06 12:45:00,19.43,19.47,19.42,19.42,51231.52709359606,11.0213,11.044,11.0157,11.0157,51231.5271
2011-09-06 12:50:00,19.42,19.43,19.36,19.37,59551.17679255611,11.0157,11.0213,10.9816,10.9873,59551.1768
2011-09-06 12:55:00,19.37,19.39,19.36,19.39,50136.836343732895,10.9873,10.9986,10.9816,10.9986,50136.8363
2011-09-06 13:00:00,19.39,19.41,19.38,19.4,80459.77011494253,10.9986,11.01,10.993,11.0043,80459.7701
2011-09-06 13:05:00,19.39,19.44,19.38,19.4,78489.32676518883,10.9986,11.027,10.993,11.0043,78489.3268
2011-09-06 13:10:00,19.4,19.49,19.4,19.46,61521.6201423098,11.0043,11.0554,11.0043,11.0384,61521.6201
2011-09-06 13:15:00,19.45,19.45,19.39,19.43,49808.42911877395,11.0327,11.0327,10.9986,11.0213,49808.4291
2011-09-06 13:20:00,19.43,19.47,19.42,19.45,51669.403393541324,11.0213,11.044,11.0157,11.0327,51669.4034
2011-09-06 13:25:00,19.45,19.46,19.39,19.39,70826.49151614669,11.0327,11.0384,10.9986,10.9986,70826.4915
2011-09-06 13:30:00,19.39,19.39,19.35,19.38,88998.35796387521,10.9986,10.9986,10.976,10.993,88998.358
2011-09-06 13:35:00,19.37,19.45,19.35,19.44,64039.40886699508,10.9873,11.0327,10.976,11.027,64039.4089
2011-09-06 13:40:00,19.45,19.51,19.42,19.51,137493.15818281335,11.0327,11.0667,11.0157,11.0667,137493.1582
2011-09-06 13:45:00,19.51,19.57,19.49,19.57,157088.12260536398,11.0667,11.1008,11.0554,11.1008,157088.1226
2011-09-06 13:50:00,19.56,19.61,19.53,19.61,143513.95730706077,11.0951,11.1234,11.0781,11.1234,143513.9573
2011-09-06 13:55:00,19.61,19.62,19.57,19.57,116146.68856048166,11.1234,11.1291,11.1008,11.1008,116146.6886
2011-09-06 14:00:00,19.58,19.61,19.55,19.57,108483.85331143952,11.1064,11.1234,11.0894,11.1008,108483.8533
2011-09-06 14:05:00,19.58,19.65,19.57,19.63,103119.86863711002,11.1064,11.1461,11.1008,11.1348,103119.8686
2011-09-06 14:10:00,19.64,19.73,19.63,19.7,95785.44061302682,11.1405,11.1915,11.1348,11.1745,95785.4406
2011-09-06 14:15:00,19.7,19.77,19.7,19.75,81663.92993979201,11.1745,11.2142,11.1745,11.2029,81663.9299
2011-09-06 14:20:00,19.75,19.76,19.68,19.71,99178.98193760264,11.2029,11.2085,11.1631,11.1802,99178.9819
2011-09-06 14:25:00,19.7,19.79,19.7,19.76,69622.33169129721,11.1745,11.2255,11.1745,11.2085,69622.3317
2011-09-06 14:30:00,19.75,19.77,19.71,19.74,78379.85769020252,11.2029,11.2142,11.1802,11.1972,78379.8577
2011-09-06 14:35:00,19.74,19.78,19.73,19.74,74110.56376573618,11.1972,11.2199,11.1915,11.1972,74110.5638
2011-09-06 14:40:00,19.73,19.74,19.67,19.73,80788.17733990148,11.1915,11.1972,11.1575,11.1915,80788.1773
2011-09-06 14:45:00,19.73,19.73,19.63,19.64,62944.71811713191,11.1915,11.1915,11.1348,11.1405,62944.7181
2011-09-06 14:50:00,19.64,19.67,19.59,19.6,91735.08483853312,11.1405,11.1575,11.1121,11.1178,91735.0848
2011-09-06 14:55:00,19.6,19.65,19.59,19.61,77504.10509031199,11.1178,11.1461,11.1121,11.1234,77504.1051
2011-09-06 15:00:00,19.62,19.63,19.55,19.58,75095.78544061304,11.1291,11.1348,11.0894,11.1064,75095.7854
2011-09-06 15:05:00,19.58,19.59,19.52,19.54,92720.30651340996,11.1064,11.1121,11.0724,11.0837,92720.3065
2011-09-06 15:10:00,19.54,19.55,19.5,19.5,114504.65243568692,11.0837,11.0894,11.061,11.061,114504.6524
2011-09-06 15:15:00,19.5,19.52,19.48,19.51,94909.6880131363,11.061,11.0724,11.0497,11.0667,94909.688
2011-09-06 15:20:00,19.5,19.65,19.5,19.62,127859.87958401752,11.061,11.1461,11.061,11.1291,127859.8796
2011-09-06 15:25:00,19.61,19.65,19.59,19.6,108264.9151614669,11.1234,11.1461,11.1121,11.1178,108264.9152
2011-09-06 15:30:00,19.59,19.6,19.55,19.55,228790.3667214012,11.1121,11.1178,11.0894,11.0894,228790.3667
2011-09-06 15:35:00,19.55,19.7,19.54,19.7,240503.55774493708,11.0894,11.1745,11.0837,11.1745,240503.5577
2011-09-06 15:40:00,19.7,19.72,19.66,19.7,203940.8866995074,11.1745,11.1858,11.1518,11.1745,203940.8867
2011-09-06 15:45:00,19.7,19.76,19.65,19.73,476190.4761904762,11.1745,11.2085,11.1461,11.1915,476190.4762
2011-09-06 15:50:00,19.74,19.86,19.7,19.83,480788.1773399015,11.1972,11.2652,11.1745,11.2482,480788.1773
2011-09-06 15:55:00,19.83,19.85,19.77,19.8,703886.1521620143,11.2482,11.2596,11.2142,11.2312,703886.1522
2011-09-07 09:30:00,20.14,20.19,20.01,20.09,186535.30377668308,11.4241,11.4524,11.3503,11.3957,186535.3038
2011-09-07 09:35:00,20.09,20.18,20.06,20.12,158292.28243021347,11.3957,11.4468,11.3787,11.4127,158292.2824
2011-09-07 09:40:00,20.13,20.24,20.11,20.24,114833.05966064589,11.4184,11.4808,11.4071,11.4808,114833.0597
2011-09-07 09:45:00,20.24,20.27,20.19,20.27,127312.53420908592,11.4808,11.4978,11.4524,11.4978,127312.5342
2011-09-07 09:50:00,20.27,20.28,20.23,20.25,113081.5544608648,11.4978,11.5035,11.4751,11.4865,113081.5545
2011-09-07 09:55:00,20.27,20.36,20.25,20.32,124575.80733442804,11.4978,11.5489,11.4865,11.5262,124575.8073
2011-09-07 10:00:00,20.33,20.33,20.26,20.29,98412.69841269842,11.5318,11.5318,11.4921,11.5092,98412.6984
2011-09-07 10:05:00,20.29,20.32,20.24,20.24,181280.7881773399,11.5092,11.5262,11.4808,11.4808,181280.7882
2011-09-07 10:10:00,20.24,20.28,20.15,20.25,372851.6694033936,11.4808,11.5035,11.4297,11.4865,372851.6694
2011-09-07 10:15:00,20.24,20.25,20.14,20.18,132129.17350848386,11.4808,11.4865,11.4241,11.4468,132129.1735
2011-09-07 10:20:00,20.19,20.25,20.18,20.23,147126.4367816092,11.4524,11.4865,11.4468,11.4751,147126.4368
2011-09-07 10:25:00,20.23,20.24,20.18,20.2,178653.53037766833,11.4751,11.4808,11.4468,11.4581,178653.5304
2011-09-07 10:30:00,20.21,20.23,20.12,20.13,95019.1570881226,11.4638,11.4751,11.4127,11.4184,95019.1571
2011-09-07 10:35:00,20.13,20.2,20.1,20.12,106513.40996168584,11.4184,11.4581,11.4014,11.4127,106513.41
2011-09-07 10:40:00,20.12,20.23,20.12,20.16,114504.65243568692,11.4127,11.4751,11.4127,11.4354,114504.6524
2011-09-07 10:45:00,20.16,20.18,20.11,20.12,106294.4718117132,11.4354,11.4468,11.4071,11.4127,106294.4718
2011-09-07 10:50:00,20.12,20.12,20.06,20.09,166611.9321291735,11.4127,11.4127,11.3787,11.3957,166611.9321
2011-09-07 10:55:00,20.09,20.16,20.08,20.12,178434.59222769568,11.3957,11.4354,11.39,11.4127,178434.5922
2011-09-07 11:00:00,20.12,20.14,20.11,20.14,111439.51833607006,11.4127,11.4241,11.4071,11.4241,111439.5183
2011-09-07 11:05:00,20.14,20.23,20.13,20.19,130049.26108374384,11.4241,11.4751,11.4184,11.4524,130049.2611
2011-09-07 11:10:00,20.18,20.28,20.18,20.26,94690.74986316366,11.4468,11.5035,11.4468,11.4921,94690.7499
2011-09-07 11:15:00,20.26,20.3,20.25,20.26,99616.8582375479,11.4921,11.5148,11.4865,11.4921,99616.8582
2011-09-07 11:20:00,20.26,20.33,20.24,20.27,111658.45648604268,11.4921,11.5318,11.4808,11.4978,111658.4565
2011-09-07 11:25:00,20.28,20.34,20.25,20.31,146907.49863163658,11.5035,11.5375,11.4865,11.5205,146907.4986
2011-09-07 11:30:00,20.31,20.33,20.27,20.28,105090.31198686371,11.5205,11.5318,11.4978,11.5035,105090.312
2011-09-07 11:35:00,20.28,20.31,20.25,20.25,45101.25889436234,11.5035,11.5205,11.4865,11.4865,45101.2589
2011-09-07 11:40:00,20.26,20.28,20.22,20.28,114066.77613574166,11.4921,11.5035,11.4695,11.5035,114066.7761
2011-09-07 11:45:00,20.28,20.32,20.28,20.31,66557.19759168035,11.5035,11.5262,11.5035,11.5205,66557.1976
2011-09-07 11:50:00,20.32,20.34,20.3,20.32,58456.486042692944,11.5262,11.5375,11.5148,11.5262,58456.486
2011-09-07 11:55:00,20.31,20.33,20.28,20.29,35358.511220580185,11.5205,11.5318,11.5035,11.5092,35358.5112
2011-09-07 12:00:00,20.29,20.33,20.27,20.3,57580.73344280241,11.5092,11.5318,11.4978,11.5148,57580.7334
2011-09-07 12:05:00,20.3,20.33,20.29,20.32,37438.4236453202,11.5148,11.5318,11.5092,11.5262,37438.4236
2011-09-07 12:10:00,20.32,20.35,20.32,20.33,65134.09961685824,11.5262,11.5432,11.5262,11.5318,65134.0996
2011-09-07 12:15:00,20.33,20.33,20.32,20.33,43021.34646962233,11.5318,11.5318,11.5262,11.5318,43021.3465
2011-09-07 12:20:00,20.32,20.32,20.26,20.3,40175.15051997811,11.5262,11.5262,11.4921,11.5148,40175.1505
2011-09-07 12:25:00,20.3,20.31,20.26,20.3,65681.44499178982,11.5148,11.5205,11.4921,11.5148,65681.445
2011-09-07 12:30:00,20.3,20.38,20.3,20.37,76518.88341543515,11.5148,11.5602,11.5148,11.5545,76518.8834
2011-09-07 12:35:00,20.38,20.41,20.35,20.38,60864.8056923919,11.5602,11.5772,11.5432,11.5602,60864.8057
2011-09-07 12:40:00,20.37,20.39,20.35,20.38,27367.26874657909,11.5545,11.5659,11.5432,11.5602,27367.2687
2011-09-07 12:45:00,20.38,20.39,20.34,20.35,53530.37766830871,11.5602,11.5659,11.5375,11.5432,53530.3777
2011-09-07 12:50:00,20.35,20.35,20.33,20.34,44225.506294471816,11.5432,11.5432,11.5318,11.5375,44225.5063
2011-09-07 12:55:00,20.34,20.37,20.34,20.37,28352.49042145594,11.5375,11.5545,11.5375,11.5545,28352.4904
2011-09-07 13:00:00,20.36,20.36,20.34,20.36,31089.21729611385,11.5489,11.5489,11.5375,11.5489,31089.2173
2011-09-07 13:05:00,20.37,20.43,20.36,20.4,71373.83689107827,11.5545,11.5886,11.5489,11.5716,71373.8369
2011-09-07 13:10:00,20.4,20.43,20.39,20.42,31089.21729611385,11.5716,11.5886,11.5659,11.5829,31089.2173
2011-09-07 13:15:00,20.42,20.44,20.41,20.44,40065.6814449918,11.5829,11.5942,11.5772,11.5942,40065.6814
2011-09-07 13:20:00,20.44,20.45,20.43,20.44,41379.31034482759,11.5942,11.5999,11.5886,11.5942,41379.3103
2011-09-07 13:25:00,20.44,20.45,20.39,20.4,75205.25451559934,11.5942,11.5999,11.5659,11.5716,75205.2545
2011-09-07 13:30:00,20.4,20.41,20.36,20.36,72906.4039408867,11.5716,11.5772,11.5489,11.5489,72906.4039
2011-09-07 13:35:00,20.36,20.39,20.33,20.33,46962.23316912972,11.5489,11.5659,11.5318,11.5318,46962.2332
2011-09-07 13:40:00,20.33,20.37,20.32,20.34,94909.6880131363,11.5318,11.5545,11.5262,11.5375,94909.688
2011-09-07 13:45:00,20.34,20.35,20.31,20.33,61959.49644225506,11.5375,11.5432,11.5205,11.5318,61959.4964
2011-09-07 13:50:00,20.32,20.34,20.3,20.34,35577.44937055282,11.5262,11.5375,11.5148,11.5375,35577.4494
2011-09-07 13:55:00,20.34,20.38,20.33,20.35,69950.73891625616,11.5375,11.5602,11.5318,11.5432,69950.7389
2011-09-07 14:00:00,20.34,20.4,20.33,20.4,94033.93541324577,11.5375,11.5716,11.5318,11.5716,94033.9354
2011-09-07 14:05:00,20.39,20.43,20.34,20.36,69074.98631636563,11.5659,11.5886,11.5375,11.5489,69074.9863
2011-09-07 14:10:00,20.36,20.38,20.32,20.37,59332.23864258347,11.5489,11.5602,11.5262,11.5545,59332.2386
2011-09-07 14:15:00,20.37,20.38,20.31,20.34,76190.4761904762,11.5545,11.5602,11.5205,11.5375,76190.4762
2011-09-07 14:20:00,20.34,20.34,20.29,20.32,57252.32621784346,11.5375,11.5375,11.5092,11.5262,57252.3262
2011-09-07 14:25:00,20.33,20.38,20.31,20.38,69731.80076628353,11.5318,11.5602,11.5205,11.5602,69731.8008
2011-09-07 14:30:00,20.38,20.4,20.37,20.37,67651.88834154351,11.5602,11.5716,11.5545,11.5545,67651.8883
2011-09-07 14:35:00,20.37,20.43,20.37,20.4,51340.99616858238,11.5545,11.5886,11.5545,11.5716,51340.9962
2011-09-07 14:40:00,20.39,20.43,20.38,20.42,79365.07936507936,11.5659,11.5886,11.5602,11.5829,79365.0794
2011-09-07 14:45:00,20.42,20.46,20.42,20.43,124356.8691844554,11.5829,11.6056,11.5829,11.5886,124356.8692
2011-09-07 14:50:00,20.43,20.43,20.37,20.38,53858.78489326766,11.5886,11.5886,11.5545,11.5602,53858.7849
2011-09-07 14:55:00,20.38,20.43,20.37,20.41,60207.991242474,11.5602,11.5886,11.5545,11.5772,60207.9912
2011-09-07 15:00:00,20.41,20.41,20.36,20.36,80788.17733990148,11.5772,11.5772,11.5489,11.5489,80788.1773
2011-09-07 15:05:00,20.36,20.36,20.33,20.34,68746.57909140667,11.5489,11.5489,11.5318,11.5375,68746.5791
2011-09-07 15:10:00,20.34,20.35,20.3,20.34,72577.99671592776,11.5375,11.5432,11.5148,11.5375,72577.9967
2011-09-07 15:15:00,20.34,20.35,20.29,20.29,86042.69293924466,11.5375,11.5432,11.5092,11.5092,86042.6929
2011-09-07 15:20:00,20.3,20.31,20.29,20.29,51997.81061850028,11.5148,11.5205,11.5092,11.5092,51997.8106
2011-09-07 15:25:00,20.29,20.31,20.26,20.31,90749.86316365626,11.5092,11.5205,11.4921,11.5205,90749.8632
2011-09-07 15:30:00,20.31,20.33,20.29,20.29,119211.82266009852,11.5205,11.5318,11.5092,11.5092,119211.8227
2011-09-07 15:35:00,20.29,20.29,20.25,20.29,109797.48221127532,11.5092,11.5092,11.4865,11.5092,109797.4822
2011-09-07 15:40:00,20.28,20.34,20.28,20.31,158401.7515051998,11.5035,11.5375,11.5035,11.5205,158401.7515
2011-09-07 15:45:00,20.31,20.35,20.3,20.3,183689.10782703888,11.5205,11.5432,11.5148,11.5148,183689.1078
2011-09-07 15:50:00,20.3,20.33,20.27,20.32,240831.964969896,11.5148,11.5318,11.4978,11.5262,240831.965
2011-09-07 15:55:00,20.31,20.35,20.31,20.35,458675.4241926656,11.5205,11.5432,11.5205,11.5432,458675.4242
2011-09-08 09:30:00,20.68,21.28,20.58,21.22,824192.665571976,11.7304,12.0707,11.6737,12.0367,824192.6656
2011-09-08 09:35:00,21.24,21.54,21.21,21.44,745046.5243568692,12.048,12.2182,12.031,12.1615,745046.5244
2011-09-08 09:40:00,21.43,21.59,21.34,21.57,681992.337164751,12.1558,12.2466,12.1048,12.2352,681992.3372
2011-09-08 09:45:00,21.57,21.69,21.51,21.64,600547.3453749316,12.2352,12.3033,12.2012,12.2749,600547.3454
2011-09-08 09:50:00,21.64,21.65,21.34,21.43,699945.2654625069,12.2749,12.2806,12.1048,12.1558,699945.2655
2011-09-08 09:55:00,21.43,21.44,21.17,21.25,739792.008757526,12.1558,12.1615,12.0083,12.0537,739792.0088
2011-09-08 10:00:00,21.26,21.31,21.1,21.26,662944.718117132,12.0594,12.0877,11.9686,12.0594,662944.7181
2011-09-08 10:05:00,21.26,21.39,21.17,21.36,469622.3316912973,12.0594,12.1331,12.0083,12.1161,469622.3317
2011-09-08 10:10:00,21.35,21.45,21.33,21.44,480788.1773399015,12.1104,12.1671,12.0991,12.1615,480788.1773
2011-09-08 10:15:00,21.44,21.61,21.4,21.56,303776.6830870279,12.1615,12.2579,12.1388,12.2295,303776.6831
2011-09-08 10:20:00,21.56,21.63,21.49,21.56,355883.9627805145,12.2295,12.2693,12.1898,12.2295,355883.9628
2011-09-08 10:25:00,21.57,21.68,21.57,21.57,254296.66119321293,12.2352,12.2976,12.2352,12.2352,254296.6612
2011-09-08 10:30:00,21.57,21.79,21.57,21.7,369020.2517788725,12.2352,12.36,12.2352,12.309,369020.2518
2011-09-08 10:35:00,21.7,21.7,21.51,21.52,149753.69458128078,12.309,12.309,12.2012,12.2069,149753.6946
2011-09-08 10:40:00,21.52,21.57,21.47,21.49,235030.10399562123,12.2069,12.2352,12.1785,12.1898,235030.104
2011-09-08 10:45:00,21.49,21.51,21.39,21.42,137055.2818828681,12.1898,12.2012,12.1331,12.1501,137055.2819
2011-09-08 10:50:00,21.44,21.54,21.42,21.44,122058.01860974276,12.1615,12.2182,12.1501,12.1615,122058.0186
2011-09-08 10:55:00,21.43,21.55,21.43,21.51,123043.2402846196,12.1558,12.2239,12.1558,12.2012,123043.2403
2011-09-08 11:00:00,21.51,21.65,21.47,21.65,277394.63601532567,12.2012,12.2806,12.1785,12.2806,277394.636
2011-09-08 11:05:00,21.65,21.68,21.56,21.61,227476.73782156545,12.2806,12.2976,12.2295,12.2579,227476.7378
2011-09-08 11:10:00,21.61,21.62,21.52,21.52,173617.95292829775,12.2579,12.2636,12.2069,12.2069,173617.9529
2011-09-08 11:15:00,21.52,21.56,21.47,21.49,157197.5916803503,12.2069,12.2295,12.1785,12.1898,157197.5917
2011-09-08 11:20:00,21.5,21.52,21.48,21.49,51888.34154351396,12.1955,12.2069,12.1842,12.1898,51888.3415
2011-09-08 11:25:00,21.49,21.49,21.43,21.43,87684.7290640394,12.1898,12.1898,12.1558,12.1558,87684.7291
2011-09-08 11:30:00,21.43,21.49,21.39,21.43,88013.13628899836,12.1558,12.1898,12.1331,12.1558,88013.1363
2011-09-08 11:35:00,21.42,21.51,21.41,21.48,78051.45046524357,12.1501,12.2012,12.1445,12.1842,78051.4505
2011-09-08 11:40:00,21.49,21.49,21.43,21.44,111220.58018609745,12.1898,12.1898,12.1558,12.1615,111220.5802
2011-09-08 11:45:00,21.43,21.44,21.33,21.33,130706.07553366174,12.1558,12.1615,12.0991,12.0991,130706.0755
2011-09-08 11:50:00,21.33,21.39,21.26,21.26,109578.54406130267,12.0991,12.1331,12.0594,12.0594,109578.5441
2011-09-08 11:55:00,21.26,21.28,21.19,21.27,148330.59660645868,12.0594,12.0707,12.0197,12.065,148330.5966
2011-09-08 12:00:00,21.27,21.36,21.22,21.36,339463.60153256706,12.065,12.1161,12.0367,12.1161,339463.6015
2011-09-08 12:05:00,21.36,21.39,21.29,21.37,144170.77175697865,12.1161,12.1331,12.0764,12.1218,144170.7718
2011-09-08 12:10:00,21.37,21.51,21.36,21.43,166611.9321291735,12.1218,12.2012,12.1161,12.1558,166611.9321
2011-09-08 12:15:00,21.42,21.55,21.38,21.51,124356.8691844554,12.1501,12.2239,12.1274,12.2012,124356.8692
2011-09-08 12:20:00,21.5,21.56,21.49,21.5,53749.315818281335,12.1955,12.2295,12.1898,12.1955,53749.3158
2011-09-08 12:25:00,21.5,21.51,21.43,21.45,54406.13026819924,12.1955,12.2012,12.1558,12.1671,54406.1303
2011-09-08 12:30:00,21.45,21.45,21.35,21.4,71483.3059660646,12.1671,12.1671,12.1104,12.1388,71483.306
2011-09-08 12:35:00,21.41,21.49,21.41,21.46,38861.52162014231,12.1445,12.1898,12.1445,12.1728,38861.5216
2011-09-08 12:40:00,21.47,21.58,21.44,21.51,108921.72961138478,12.1785,12.2409,12.1615,12.2012,108921.7296
2011-09-08 12:45:00,21.51,21.51,21.43,21.49,78270.3886152162,12.2012,12.2012,12.1558,12.1898,78270.3886
2011-09-08 12:50:00,21.49,21.63,21.49,21.62,160919.54022988505,12.1898,12.2693,12.1898,12.2636,160919.5402
2011-09-08 12:55:00,21.63,21.66,21.54,21.66,89326.76518883416,12.2693,12.2863,12.2182,12.2863,89326.7652
2011-09-08 13:00:00,21.67,21.68,21.6,21.64,150957.85440613027,12.2919,12.2976,12.2522,12.2749,150957.8544
2011-09-08 13:05:00,21.65,21.69,21.61,21.64,71483.3059660646,12.2806,12.3033,12.2579,12.2749,71483.306
2011-09-08 13:10:00,21.64,21.65,21.48,21.48,78708.26491516148,12.2749,12.2806,12.1842,12.1842,78708.2649
2011-09-08 13:15:00,21.49,21.59,21.43,21.59,101696.7706622879,12.1898,12.2466,12.1558,12.2466,101696.7707
2011-09-08 13:20:00,21.59,21.61,21.54,21.59,69293.92446633826,12.2466,12.2579,12.2182,12.2466,69293.9245
2011-09-08 13:25:00,21.6,21.62,21.56,21.57,58784.89326765189,12.2522,12.2636,12.2295,12.2352,58784.8933
2011-09-08 13:30:00,21.58,21.66,21.39,21.43,197810.61850027367,12.2409,12.2863,12.1331,12.1558,197810.6185
2011-09-08 13:35:00,21.44,21.55,21.44,21.49,119868.63711001644,12.1615,12.2239,12.1615,12.1898,119868.6371
2011-09-08 13:40:00,21.48,21.48,21.23,21.26,253968.253968254,12.1842,12.1842,12.0424,12.0594,253968.254
2011-09-08 13:45:00,21.27,21.33,21.24,21.29,174603.17460317462,12.065,12.0991,12.048,12.0764,174603.1746
2011-09-08 13:50:00,21.3,21.39,21.22,21.36,185550.08210180624,12.0821,12.1331,12.0367,12.1161,185550.0821
2011-09-08 13:55:00,21.36,21.39,21.31,21.34,74986.31636562671,12.1161,12.1331,12.0877,12.1048,74986.3164
2011-09-08 14:00:00,21.35,21.39,21.26,21.38,83087.02791461413,12.1104,12.1331,12.0594,12.1274,83087.0279
2011-09-08 14:05:00,21.38,21.42,21.34,21.39,88560.48166392994,12.1274,12.1501,12.1048,12.1331,88560.4817
2011-09-08 14:10:00,21.39,21.4,21.34,21.38,92501.36836343732,12.1331,12.1388,12.1048,12.1274,92501.3684
2011-09-08 14:15:00,21.38,21.42,21.3,21.32,98412.69841269842,12.1274,12.1501,12.0821,12.0934,98412.6984
2011-09-08 14:20:00,21.31,21.31,21.16,21.19,199233.7164750958,12.0877,12.0877,12.0027,12.0197,199233.7165
2011-09-08 14:25:00,21.19,21.27,21.17,21.23,237547.89272030653,12.0197,12.065,12.0083,12.0424,237547.8927
2011-09-08 14:30:00,21.22,21.34,21.18,21.32,260207.991242474,12.0367,12.1048,12.014,12.0934,260207.9912
2011-09-08 14:35:00,21.33,21.33,21.25,21.27,111658.45648604268,12.0991,12.0991,12.0537,12.065,111658.4565
2011-09-08 14:40:00,21.27,21.33,21.23,21.27,108264.9151614669,12.065,12.0991,12.0424,12.065,108264.9152
2011-09-08 14:45:00,21.27,21.27,21.17,21.18,85823.75478927203,12.065,12.065,12.0083,12.014,85823.7548
2011-09-08 14:50:00,21.18,21.23,21.08,21.13,143732.8954570334,12.014,12.0424,11.9573,11.9856,143732.8955
2011-09-08 14:55:00,21.13,21.2,21.1,21.17,126546.25068418172,11.9856,12.0253,11.9686,12.0083,126546.2507
2011-09-08 15:00:00,21.17,21.2,21.13,21.17,238314.17624521075,12.0083,12.0253,11.9856,12.0083,238314.1762
2011-09-08 15:05:00,21.18,21.18,21.1,21.17,117788.7246852764,12.014,12.014,11.9686,12.0083,117788.7247
2011-09-08 15:10:00,21.16,21.16,21.08,21.12,153585.11220580188,12.0027,12.0027,11.9573,11.98,153585.1122
2011-09-08 15:15:00,21.13,21.2,21.1,21.18,101915.70881226052,11.9856,12.0253,11.9686,12.014,101915.7088
2011-09-08 15:20:00,21.19,21.25,21.17,21.21,171209.6332785988,12.0197,12.0537,12.0083,12.031,171209.6333
2011-09-08 15:25:00,21.22,21.27,21.16,21.27,145155.99343185552,12.0367,12.065,12.0027,12.065,145155.9934
2011-09-08 15:30:00,21.27,21.28,21.17,21.22,365517.2413793104,12.065,12.0707,12.0083,12.0367,365517.2414
2011-09-08 15:35:00,21.22,21.25,21.17,21.22,227914.61412151068,12.0367,12.0537,12.0083,12.0367,227914.6141
2011-09-08 15:40:00,21.22,21.28,21.18,21.27,379419.81390257255,12.0367,12.0707,12.014,12.065,379419.8139
2011-09-08 15:45:00,21.28,21.28,21.18,21.26,441050.9031198687,12.0707,12.0707,12.014,12.0594,441050.9031
2011-09-08 15:50:00,21.26,21.27,21.15,21.2,427914.6141215107,12.0594,12.065,11.997,12.0253,427914.6141
2011-09-08 15:55:00,21.2,21.27,21.17,21.19,1036781.6091954024,12.0253,12.065,12.0083,12.0197,1036781.6092
2011-09-09 09:30:00,20.8,20.91,20.57,20.66,415106.7323481117,11.7984,11.8608,11.668,11.719,415106.7323
2011-09-09 09:35:00,20.66,20.66,20.49,20.65,497318.0076628352,11.719,11.719,11.6226,11.7134,497318.0077
2011-09-09 09:40:00,20.66,20.75,20.48,20.64,270826.4915161467,11.719,11.7701,11.6169,11.7077,270826.4915
2011-09-09 09:45:00,20.64,20.83,20.59,20.82,174055.82922824303,11.7077,11.8155,11.6793,11.8098,174055.8292
2011-09-09 09:50:00,20.82,20.83,20.69,20.83,145703.3388067871,11.8098,11.8155,11.7361,11.8155,145703.3388
2011-09-09 09:55:00,20.83,20.87,20.75,20.75,141215.10673234813,11.8155,11.8382,11.7701,11.7701,141215.1067
2011-09-09 10:00:00,20.75,20.89,20.75,20.82,200547.3453749316,11.7701,11.8495,11.7701,11.8098,200547.3454
2011-09-09 10:05:00,20.84,20.89,20.75,20.79,140120.41598248496,11.8211,11.8495,11.7701,11.7928,140120.416
2011-09-09 10:10:00,20.79,20.8,20.66,20.69,130925.01368363436,11.7928,11.7984,11.719,11.7361,130925.0137
2011-09-09 10:15:00,20.7,20.77,20.65,20.75,107827.03886152162,11.7417,11.7814,11.7134,11.7701,107827.0389
2011-09-09 10:20:00,20.75,20.86,20.7,20.85,124247.40010946908,11.7701,11.8325,11.7417,11.8268,124247.4001
2011-09-09 10:25:00,20.85,20.95,20.83,20.92,185221.6748768473,11.8268,11.8835,11.8155,11.8665,185221.6749
2011-09-09 10:30:00,20.92,20.94,20.87,20.87,124685.27640941436,11.8665,11.8779,11.8382,11.8382,124685.2764
2011-09-09 10:35:00,20.86,20.95,20.8,20.92,138368.9107827039,11.8325,11.8835,11.7984,11.8665,138368.9108
2011-09-09 10:40:00,20.92,21.07,20.9,21.04,259660.6458675424,11.8665,11.9516,11.8552,11.9346,259660.6459
2011-09-09 10:45:00,21.04,21.06,20.96,21.06,127312.53420908592,11.9346,11.9459,11.8892,11.9459,127312.5342
2011-09-09 10:50:00,21.06,21.08,20.98,20.99,95566.5024630542,11.9459,11.9573,11.9005,11.9062,95566.5025
2011-09-09 10:55:00,20.99,21.06,20.91,20.95,100602.07991242474,11.9062,11.9459,11.8608,11.8835,100602.0799
2011-09-09 11:00:00,20.94,20.98,20.89,20.93,97646.4148877942,11.8779,11.9005,11.8495,11.8722,97646.4149
2011-09-09 11:05:00,20.93,20.97,20.89,20.96,103448.27586206896,11.8722,11.8949,11.8495,11.8892,103448.2759
2011-09-09 11:10:00,20.96,21.05,20.77,20.82,301258.89436234266,11.8892,11.9403,11.7814,11.8098,301258.8944
2011-09-09 11:15:00,20.82,20.84,20.74,20.81,150191.57088122607,11.8098,11.8211,11.7644,11.8041,150191.5709
2011-09-09 11:20:00,20.8,20.83,20.65,20.71,148659.00383141762,11.7984,11.8155,11.7134,11.7474,148659.0038
2011-09-09 11:25:00,20.71,20.78,20.69,20.73,95894.90968801314,11.7474,11.7871,11.7361,11.7587,95894.9097
2011-09-09 11:30:00,20.72,20.76,20.68,20.72,97646.4148877942,11.7531,11.7758,11.7304,11.7531,97646.4149
2011-09-09 11:35:00,20.71,20.75,20.66,20.67,90311.986863711,11.7474,11.7701,11.719,11.7247,90311.9869
2011-09-09 11:40:00,20.67,20.67,20.51,20.57,187192.118226601,11.7247,11.7247,11.634,11.668,187192.1182
2011-09-09 11:45:00,20.57,20.58,20.46,20.52,117460.31746031748,11.668,11.6737,11.6056,11.6396,117460.3175
2011-09-09 11:50:00,20.52,20.53,20.43,20.53,131691.2972085386,11.6396,11.6453,11.5886,11.6453,131691.2972
2011-09-09 11:55:00,20.52,20.55,20.48,20.48,83962.78051450466,11.6396,11.6566,11.6169,11.6169,83962.7805
2011-09-09 12:00:00,20.48,20.52,20.39,20.43,112643.67816091956,11.6169,11.6396,11.5659,11.5886,112643.6782
2011-09-09 12:05:00,20.43,20.46,20.31,20.35,146360.15325670497,11.5886,11.6056,11.5205,11.5432,146360.1533
2011-09-09 12:10:00,20.36,20.38,20.28,20.31,118992.88451012588,11.5489,11.5602,11.5035,11.5205,118992.8845
2011-09-09 12:15:00,20.32,20.41,20.3,20.39,107498.63163656268,11.5262,11.5772,11.5148,11.5659,107498.6316
2011-09-09 12:20:00,20.39,20.48,20.38,20.45,172194.85495347565,11.5659,11.6169,11.5602,11.5999,172194.855
2011-09-09 12:25:00,20.45,20.45,20.38,20.39,79365.07936507936,11.5999,11.5999,11.5602,11.5659,79365.0794
2011-09-09 12:30:00,20.4,20.43,20.31,20.34,78598.79584017515,11.5716,11.5886,11.5205,11.5375,78598.7958
2011-09-09 12:35:00,20.35,20.37,20.31,20.33,87465.79091406678,11.5432,11.5545,11.5205,11.5318,87465.7909
2011-09-09 12:40:00,20.33,20.34,20.3,20.31,84619.59496442255,11.5318,11.5375,11.5148,11.5205,84619.595
2011-09-09 12:45:00,20.31,20.37,20.3,20.33,59770.11494252874,11.5205,11.5545,11.5148,11.5318,59770.1149
2011-09-09 12:50:00,20.33,20.36,20.29,20.34,59222.76956759716,11.5318,11.5489,11.5092,11.5375,59222.7696
2011-09-09 12:55:00,20.34,20.51,20.33,20.44,197044.33497536948,11.5375,11.634,11.5318,11.5942,197044.335
2011-09-09 13:00:00,20.44,20.44,20.35,20.37,111439.51833607006,11.5942,11.5942,11.5432,11.5545,111439.5183
2011-09-09 13:05:00,20.37,20.51,20.36,20.48,64805.69239189929,11.5545,11.634,11.5489,11.6169,64805.6924
2011-09-09 13:10:00,20.48,20.58,20.43,20.58,103119.86863711002,11.6169,11.6737,11.5886,11.6737,103119.8686
2011-09-09 13:15:00,20.58,20.65,20.57,20.62,188724.6852764094,11.6737,11.7134,11.668,11.6963,188724.6853
2011-09-09 13:20:00,20.62,20.62,20.44,20.45,58018.60974274768,11.6963,11.6963,11.5942,11.5999,58018.6097
2011-09-09 13:25:00,20.45,20.51,20.44,20.51,37547.89272030652,11.5999,11.634,11.5942,11.634,37547.8927
2011-09-09 13:30:00,20.52,20.52,20.4,20.41,54515.59934318555,11.6396,11.6396,11.5716,11.5772,54515.5993
2011-09-09 13:35:00,20.4,20.46,20.38,20.45,85057.47126436782,11.5716,11.6056,11.5602,11.5999,85057.4713
2011-09-09 13:40:00,20.45,20.54,20.44,20.5,59660.64586754242,11.5999,11.651,11.5942,11.6283,59660.6459
2011-09-09 13:45:00,20.49,20.5,20.4,20.4,66338.25944170772,11.6226,11.6283,11.5716,11.5716,66338.2594
2011-09-09 13:50:00,20.39,20.43,20.36,20.41,63054.18719211823,11.5659,11.5886,11.5489,11.5772,63054.1872
2011-09-09 13:55:00,20.42,20.43,20.38,20.42,62835.2490421456,11.5829,11.5886,11.5602,11.5829,62835.249
2011-09-09 14:00:00,20.43,20.47,20.39,20.43,74110.56376573618,11.5886,11.6113,11.5659,11.5886,74110.5638
2011-09-09 14:05:00,20.42,20.52,20.39,20.51,65353.03776683087,11.5829,11.6396,11.5659,11.634,65353.0378
2011-09-09 14:10:00,20.52,20.52,20.35,20.38,105418.71921182268,11.6396,11.6396,11.5432,11.5602,105418.7192
2011-09-09 14:15:00,20.39,20.43,20.35,20.36,72796.93486590039,11.5659,11.5886,11.5432,11.5489,72796.9349
2011-09-09 14:20:00,20.36,20.44,20.36,20.42,124575.80733442804,11.5489,11.5942,11.5489,11.5829,124575.8073
2011-09-09 14:25:00,20.42,20.42,20.3,20.31,80240.8319649699,11.5829,11.5829,11.5148,11.5205,80240.832
2011-09-09 14:30:00,20.32,20.33,20.17,20.2,262835.2490421456,11.5262,11.5318,11.4411,11.4581,262835.249
2011-09-09 14:35:00,20.2,20.28,20.16,20.23,136288.9983579639,11.4581,11.5035,11.4354,11.4751,136288.9984
2011-09-09 14:40:00,20.23,20.37,20.22,20.33,139682.53968253967,11.4751,11.5545,11.4695,11.5318,139682.5397
2011-09-09 14:45:00,20.33,20.35,20.24,20.25,64915.161466885605,11.5318,11.5432,11.4808,11.4865,64915.1615
2011-09-09 14:50:00,20.25,20.25,20.19,20.22,68746.57909140667,11.4865,11.4865,11.4524,11.4695,68746.5791
2011-09-09 14:55:00,20.22,20.27,20.19,20.21,104980.8429118774,11.4695,11.4978,11.4524,11.4638,104980.8429
2011-09-09 15:00:00,20.21,20.27,20.14,20.26,124575.80733442804,11.4638,11.4978,11.4241,11.4921,124575.8073
2011-09-09 15:05:00,20.26,20.34,20.24,20.34,125013.6836343733,11.4921,11.5375,11.4808,11.5375,125013.6836
2011-09-09 15:10:00,20.35,20.36,20.22,20.32,211275.3147235906,11.5432,11.5489,11.4695,11.5262,211275.3147
2011-09-09 15:15:00,20.32,20.35,20.22,20.33,160591.13300492612,11.5262,11.5432,11.4695,11.5318,160591.133
2011-09-09 15:20:00,20.33,20.33,20.24,20.27,137821.56540777232,11.5318,11.5318,11.4808,11.4978,137821.5654
2011-09-09 15:25:00,20.27,20.3,20.22,20.26,145922.2769567597,11.4978,11.5148,11.4695,11.4921,145922.277
2011-09-09 15:30:00,20.26,20.38,20.25,20.37,188834.15435139573,11.4921,11.5602,11.4865,11.5545,188834.1544
2011-09-09 15:35:00,20.38,20.43,20.33,20.43,393322.38642583473,11.5602,11.5886,11.5318,11.5886,393322.3864
2011-09-09 15:40:00,20.43,20.45,20.35,20.41,443349.7536945813,11.5886,11.5999,11.5432,11.5772,443349.7537
2011-09-09 15:45:00,20.41,20.53,20.39,20.44,498741.1056376574,11.5772,11.6453,11.5659,11.5942,498741.1056
2011-09-09 15:50:00,20.45,20.5,20.42,20.49,547673.7821565408,11.5999,11.6283,11.5829,11.6226,547673.7822
2011-09-09 15:55:00,20.49,20.5,20.39,20.4,536836.3437328954,11.6226,11.6283,11.5659,11.5716,536836.3437
2011-09-12 09:30:00,20.04,20.36,20.02,20.32,230870.27914614123,11.3674,11.5489,11.356,11.5262,230870.2791
2011-09-12 09:35:00,20.32,20.36,20.19,20.3,183141.7624521073,11.5262,11.5489,11.4524,11.5148,183141.7625
2011-09-12 09:40:00,20.29,20.37,20.22,20.32,78927.2030651341,11.5092,11.5545,11.4695,11.5262,78927.2031
2011-09-12 09:45:00,20.32,20.43,20.29,20.36,167706.62287903667,11.5262,11.5886,11.5092,11.5489,167706.6229
2011-09-12 09:50:00,20.37,20.61,20.34,20.52,303119.86863711005,11.5545,11.6907,11.5375,11.6396,303119.8686
2011-09-12 09:55:00,20.52,20.74,20.49,20.61,208319.64969896004,11.6396,11.7644,11.6226,11.6907,208319.6497
2011-09-12 10:00:00,20.61,20.67,20.49,20.54,213464.6962233169,11.6907,11.7247,11.6226,11.651,213464.6962
2011-09-12 10:05:00,20.54,20.75,20.52,20.65,234701.6967706623,11.651,11.7701,11.6396,11.7134,234701.6968
2011-09-12 10:10:00,20.64,20.69,20.5,20.53,184345.9222769568,11.7077,11.7361,11.6283,11.6453,184345.9223
2011-09-12 10:15:00,20.54,20.58,20.41,20.44,136179.52928297757,11.651,11.6737,11.5772,11.5942,136179.5293
2011-09-12 10:20:00,20.44,20.54,20.43,20.43,135522.71483305967,11.5942,11.651,11.5886,11.5886,135522.7148
2011-09-12 10:25:00,20.44,20.46,20.32,20.33,119430.76081007117,11.5942,11.6056,11.5262,11.5318,119430.7608
2011-09-12 10:30:00,20.33,20.39,20.27,20.28,81882.86808976464,11.5318,11.5659,11.4978,11.5035,81882.8681
2011-09-12 10:35:00,20.27,20.35,20.22,20.35,165626.71045429667,11.4978,11.5432,11.4695,11.5432,165626.7105
2011-09-12 10:40:00,20.35,20.36,20.12,20.13,154351.39573070608,11.5432,11.5489,11.4127,11.4184,154351.3957
2011-09-12 10:45:00,20.13,20.17,20.02,20.06,134756.43130815544,11.4184,11.4411,11.356,11.3787,134756.4313
2011-09-12 10:50:00,20.06,20.12,20.0,20.12,158292.28243021347,11.3787,11.4127,11.3447,11.4127,158292.2824
2011-09-12 10:55:00,20.12,20.16,20.04,20.06,195292.8297755884,11.4127,11.4354,11.3674,11.3787,195292.8298
2011-09-12 11:00:00,20.05,20.11,20.04,20.09,179638.75205254517,11.373,11.4071,11.3674,11.3957,179638.7521
2011-09-12 11:05:00,20.08,20.11,20.06,20.1,112862.61631089218,11.39,11.4071,11.3787,11.4014,112862.6163
2011-09-12 11:10:00,20.11,20.12,20.04,20.12,67651.88834154351,11.4071,11.4127,11.3674,11.4127,67651.8883
2011-09-12 11:15:00,20.12,20.2,20.12,20.19,59879.58401751505,11.4127,11.4581,11.4127,11.4524,59879.584
2011-09-12 11:20:00,20.19,20.23,20.12,20.16,159715.3804050356,11.4524,11.4751,11.4127,11.4354,159715.3804
2011-09-12 11:25:00,20.18,20.27,20.17,20.23,100273.6726874658,11.4468,11.4978,11.4411,11.4751,100273.6727
2011-09-12 11:30:00,20.22,20.29,20.15,20.24,168035.03010399564,11.4695,11.5092,11.4297,11.4808,168035.0301
2011-09-12 11:35:00,20.23,20.3,20.22,20.27,106075.53366174056,11.4751,11.5148,11.4695,11.4978,106075.5337
2011-09-12 11:40:00,20.28,20.31,20.21,20.28,124685.27640941436,11.5035,11.5205,11.4638,11.5035,124685.2764
2011-09-12 11:45:00,20.28,20.33,20.24,20.33,103338.80678708263,11.5035,11.5318,11.4808,11.5318,103338.8068
2011-09-12 11:50:00,20.33,20.37,20.3,20.31,77066.22879036673,11.5318,11.5545,11.5148,11.5205,77066.2288
2011-09-12 11:55:00,20.31,20.32,20.22,20.26,75205.25451559934,11.5205,11.5262,11.4695,11.4921,75205.2545
2011-09-12 12:00:00,20.25,20.35,20.25,20.25,104433.4975369458,11.4865,11.5432,11.4865,11.4865,104433.4975
2011-09-12 12:05:00,20.25,20.28,20.2,20.27,76737.82156540778,11.4865,11.5035,11.4581,11.4978,76737.8216
2011-09-12 12:10:00,20.26,20.33,20.2,20.25,91406.67761357415,11.4921,11.5318,11.4581,11.4865,91406.6776
2011-09-12 12:15:00,20.24,20.28,20.18,20.18,91406.67761357415,11.4808,11.5035,11.4468,11.4468,91406.6776
2011-09-12 12:20:00,20.19,20.26,20.19,20.26,80459.77011494253,11.4524,11.4921,11.4524,11.4921,80459.7701
2011-09-12 12:25:00,20.26,20.31,20.22,20.31,88560.48166392994,11.4921,11.5205,11.4695,11.5205,88560.4817
2011-09-12 12:30:00,20.31,20.32,20.14,20.19,74548.44006568145,11.5205,11.5262,11.4241,11.4524,74548.4401
2011-09-12 12:35:00,20.2,20.2,20.1,20.1,78160.9195402299,11.4581,11.4581,11.4014,11.4014,78160.9195
2011-09-12 12:40:00,20.1,20.16,20.07,20.13,84619.59496442255,11.4014,11.4354,11.3844,11.4184,84619.595
2011-09-12 12:45:00,20.13,20.14,20.08,20.08,48275.86206896552,11.4184,11.4241,11.39,11.39,48275.8621
2011-09-12 12:50:00,20.08,20.14,20.06,20.08,57361.795292829775,11.39,11.4241,11.3787,11.39,57361.7953
2011-09-12 12:55:00,20.09,20.12,20.04,20.12,62944.71811713191,11.3957,11.4127,11.3674,11.4127,62944.7181
2011-09-12 13:00:00,20.11,20.19,20.06,20.13,97427.47673782158,11.4071,11.4524,11.3787,11.4184,97427.4767
2011-09-12 13:05:00,20.14,20.17,20.05,20.09,100164.20361247948,11.4241,11.4411,11.373,11.3957,100164.2036
2011-09-12 13:10:00,20.09,20.16,20.08,20.16,99835.79638752052,11.3957,11.4354,11.39,11.4354,99835.7964
2011-09-12 13:15:00,20.15,20.18,20.07,20.1,54077.72304324029,11.4297,11.4468,11.3844,11.4014,54077.723
2011-09-12 13:20:00,20.1,20.12,20.06,20.08,46195.94964422551,11.4014,11.4127,11.3787,11.39,46195.9496
2011-09-12 13:25:00,20.07,20.12,20.06,20.09,97974.82211275316,11.3844,11.4127,11.3787,11.3957,97974.8221
2011-09-12 13:30:00,20.1,20.1,19.99,20.01,105637.6573617953,11.4014,11.4014,11.339,11.3503,105637.6574
2011-09-12 13:35:00,20.01,20.01,19.88,19.94,109797.48221127532,11.3503,11.3503,11.2766,11.3106,109797.4822
2011-09-12 13:40:00,19.93,19.96,19.89,19.96,60426.92939244663,11.305,11.322,11.2823,11.322,60426.9294
2011-09-12 13:45:00,19.95,20.01,19.92,20.01,114395.1833607006,11.3163,11.3503,11.2993,11.3503,114395.1834
2011-09-12 13:50:00,20.01,20.09,20.0,20.05,106951.28626163107,11.3503,11.3957,11.3447,11.373,106951.2863
2011-09-12 13:55:00,20.05,20.06,20.0,20.01,59551.17679255611,11.373,11.3787,11.3447,11.3503,59551.1768
2011-09-12 14:00:00,20.01,20.02,19.89,19.91,129611.38478379858,11.3503,11.356,11.2823,11.2936,129611.3848
2011-09-12 14:05:00,19.91,19.93,19.84,19.9,129830.3229337712,11.2936,11.305,11.2539,11.2879,129830.3229
2011-09-12 14:10:00,19.9,19.9,19.83,19.89,101039.95621237002,11.2879,11.2879,11.2482,11.2823,101039.9562
2011-09-12 14:15:00,19.89,19.91,19.83,19.84,127203.06513409964,11.2823,11.2936,11.2482,11.2539,127203.0651
2011-09-12 14:20:00,19.84,19.98,19.83,19.93,129720.8538587849,11.2539,11.3333,11.2482,11.305,129720.8539
2011-09-12 14:25:00,19.94,20.01,19.93,19.98,96551.72413793104,11.3106,11.3503,11.305,11.3333,96551.7241
2011-09-12 14:30:00,19.98,20.05,19.95,20.03,96551.72413793104,11.3333,11.373,11.3163,11.3617,96551.7241
2011-09-12 14:35:00,20.03,20.2,20.03,20.08,286480.56923919,11.3617,11.4581,11.3617,11.39,286480.5692
2011-09-12 14:40:00,20.08,20.27,20.07,20.22,271921.18226600986,11.39,11.4978,11.3844,11.4695,271921.1823
2011-09-12 14:45:00,20.21,20.21,20.07,20.12,96770.66228790367,11.4638,11.4638,11.3844,11.4127,96770.6623
2011-09-12 14:50:00,20.12,20.12,19.99,20.03,93814.99726327312,11.4127,11.4127,11.339,11.3617,93814.9973
2011-09-12 14:55:00,20.03,20.07,19.98,20.02,74767.37821565408,11.3617,11.3844,11.3333,11.356,74767.3782
2011-09-12 15:00:00,20.02,20.07,19.96,20.01,111986.86371100164,11.356,11.3844,11.322,11.3503,111986.8637
2011-09-12 15:05:00,20.01,20.06,19.98,20.0,110782.70388615216,11.3503,11.3787,11.3333,11.3447,110782.7039
2011-09-12 15:10:00,20.0,20.06,20.0,20.01,94362.3426382047,11.3447,11.3787,11.3447,11.3503,94362.3426
2011-09-12 15:15:00,20.02,20.05,19.93,20.02,110016.42036124796,11.356,11.373,11.305,11.356,110016.4204
2011-09-12 15:20:00,20.03,20.17,19.97,20.16,134428.0240831965,11.3617,11.4411,11.3276,11.4354,134428.0241
2011-09-12 15:25:00,20.16,20.19,20.08,20.15,165298.30322933773,11.4354,11.4524,11.39,11.4297,165298.3032
2011-09-12 15:30:00,20.15,20.25,20.14,20.21,329392.44663382595,11.4297,11.4865,11.4241,11.4638,329392.4466
2011-09-12 15:35:00,20.21,20.22,20.12,20.21,147892.72030651342,11.4638,11.4695,11.4127,11.4638,147892.7203
2011-09-12 15:40:00,20.22,20.29,20.15,20.25,169786.53530377668,11.4695,11.5092,11.4297,11.4865,169786.5353
2011-09-12 15:45:00,20.25,20.33,20.22,20.28,220032.8407224959,11.4865,11.5318,11.4695,11.5035,220032.8407
2011-09-12 15:50:00,20.28,20.46,20.27,20.38,642036.1247947455,11.5035,11.6056,11.4978,11.5602,642036.1248
2011-09-12 15:55:00,20.39,20.41,20.34,20.4,728516.6940339354,11.5659,11.5772,11.5375,11.5716,728516.694
2011-09-13 09:30:00,20.44,20.6,20.43,20.56,110563.76573617951,11.5942,11.685,11.5886,11.6623,110563.7657
2011-09-13 09:35:00,20.54,20.54,20.21,20.22,171428.57142857145,11.651,11.651,11.4638,11.4695,171428.5714
2011-09-13 09:40:00,20.22,20.3,20.13,20.23,130706.07553366174,11.4695,11.5148,11.4184,11.4751,130706.0755
2011-09-13 09:45:00,20.22,20.4,20.17,20.36,184345.9222769568,11.4695,11.5716,11.4411,11.5489,184345.9223
2011-09-13 09:50:00,20.36,20.42,20.33,20.37,138806.78708264916,11.5489,11.5829,11.5318,11.5545,138806.7871
2011-09-13 09:55:00,20.38,20.45,20.3,20.43,102463.05418719212,11.5602,11.5999,11.5148,11.5886,102463.0542
2011-09-13 10:00:00,20.43,20.54,20.43,20.54,251012.58894362344,11.5886,11.651,11.5886,11.651,251012.5889
2011-09-13 10:05:00,20.54,20.6,20.49,20.54,416420.3612479475,11.651,11.685,11.6226,11.651,416420.3612
2011-09-13 10:10:00,20.55,20.56,20.43,20.43,154132.45758073346,11.6566,11.6623,11.5886,11.5886,154132.4576
2011-09-13 10:15:00,20.43,20.52,20.39,20.42,165079.3650793651,11.5886,11.6396,11.5659,11.5829,165079.3651
2011-09-13 10:20:00,20.41,20.43,20.35,20.39,170005.47345374932,11.5772,11.5886,11.5432,11.5659,170005.4735
2011-09-13 10:25:00,20.39,20.49,20.39,20.42,119759.1680350301,11.5659,11.6226,11.5659,11.5829,119759.168
2011-09-13 10:30:00,20.42,20.48,20.22,20.25,444225.5062944719,11.5829,11.6169,11.4695,11.4865,444225.5063
2011-09-13 10:35:00,20.24,20.26,20.12,20.19,179091.4066776136,11.4808,11.4921,11.4127,11.4524,179091.4067
2011-09-13 10:40:00,20.19,20.3,20.16,20.26,135084.8385331144,11.4524,11.5148,11.4354,11.4921,135084.8385
2011-09-13 10:45:00,20.26,20.36,20.25,20.3,158401.7515051998,11.4921,11.5489,11.4865,11.5148,158401.7515
2011-09-13 10:50:00,20.3,20.36,20.13,20.19,174931.58182813355,11.5148,11.5489,11.4184,11.4524,174931.5818
2011-09-13 10:55:00,20.2,20.21,20.13,20.17,236453.20197044336,11.4581,11.4638,11.4184,11.4411,236453.202
2011-09-13 11:00:00,20.16,20.22,20.09,20.09,149863.1636562671,11.4354,11.4695,11.3957,11.3957,149863.1637
2011-09-13 11:05:00,20.08,20.11,20.03,20.04,108812.26053639848,11.39,11.4071,11.3617,11.3674,108812.2605
2011-09-13 11:10:00,20.04,20.14,20.04,20.09,88779.41981390258,11.3674,11.4241,11.3674,11.3957,88779.4198
2011-09-13 11:15:00,20.09,20.11,20.01,20.01,154679.80295566504,11.3957,11.4071,11.3503,11.3503,154679.803
2011-09-13 11:20:00,20.01,20.09,19.97,19.97,90749.86316365626,11.3503,11.3957,11.3276,11.3276,90749.8632
2011-09-13 11:25:00,19.97,20.02,19.92,20.02,95675.97153804053,11.3276,11.356,11.2993,11.356,95675.9715
2011-09-13 11:30:00,20.03,20.07,20.0,20.07,120415.982484948,11.3617,11.3844,11.3447,11.3844,120415.9825
2011-09-13 11:35:00,20.07,20.16,20.06,20.15,84291.18773946361,11.3844,11.4354,11.3787,11.4297,84291.1877
2011-09-13 11:40:00,20.15,20.18,20.1,20.17,76081.00711548988,11.4297,11.4468,11.4014,11.4411,76081.0071
2011-09-13 11:45:00,20.17,20.2,20.09,20.11,96113.84783798576,11.4411,11.4581,11.3957,11.4071,96113.8478
2011-09-13 11:50:00,20.1,20.11,20.05,20.08,96551.72413793104,11.4014,11.4071,11.373,11.39,96551.7241
2011-09-13 11:55:00,20.08,20.12,20.05,20.05,58237.54789272031,11.39,11.4127,11.373,11.373,58237.5479
2011-09-13 12:00:00,20.05,20.05,19.98,20.01,142857.14285714287,11.373,11.373,11.3333,11.3503,142857.1429
2011-09-13 12:05:00,20.01,20.12,20.01,20.12,108702.79146141215,11.3503,11.4127,11.3503,11.4127,108702.7915
2011-09-13 12:10:00,20.12,20.13,20.07,20.12,71264.36781609195,11.4127,11.4184,11.3844,11.4127,71264.3678
2011-09-13 12:15:00,20.12,20.17,20.11,20.14,82539.68253968254,11.4127,11.4411,11.4071,11.4241,82539.6825
2011-09-13 12:20:00,20.14,20.18,20.08,20.08,57142.857142857145,11.4241,11.4468,11.39,11.39,57142.8571
2011-09-13 12:25:00,20.09,20.19,20.06,20.16,92391.89928845102,11.3957,11.4524,11.3787,11.4354,92391.8993
2011-09-13 12:30:00,20.15,20.17,20.09,20.12,78817.73399014778,11.4297,11.4411,11.3957,11.4127,78817.734
2011-09-13 12:35:00,20.12,20.2,20.11,20.2,52216.748768472906,11.4127,11.4581,11.4071,11.4581,52216.7488
2011-09-13 12:40:00,20.2,20.22,20.12,20.16,66776.13574165298,11.4581,11.4695,11.4127,11.4354,66776.1357
2011-09-13 12:45:00,20.17,20.23,20.17,20.22,122714.83305966064,11.4411,11.4751,11.4411,11.4695,122714.8331
2011-09-13 12:50:00,20.22,20.3,20.22,20.28,108264.9151614669,11.4695,11.5148,11.4695,11.5035,108264.9152
2011-09-13 12:55:00,20.28,20.32,20.25,20.29,120525.45155993431,11.5035,11.5262,11.4865,11.5092,120525.4516
2011-09-13 13:00:00,20.29,20.33,20.29,20.32,224521.07279693487,11.5092,11.5318,11.5092,11.5262,224521.0728
2011-09-13 13:05:00,20.32,20.33,20.21,20.22,229228.24302134648,11.5262,11.5318,11.4638,11.4695,229228.243
2011-09-13 13:10:00,20.22,20.26,20.18,20.24,142638.20470717025,11.4695,11.4921,11.4468,11.4808,142638.2047
2011-09-13 13:15:00,20.25,20.26,20.19,20.21,85714.28571428572,11.4865,11.4921,11.4524,11.4638,85714.2857
2011-09-13 13:20:00,20.21,20.23,20.18,20.21,163765.73617952928,11.4638,11.4751,11.4468,11.4638,163765.7362
2011-09-13 13:25:00,20.21,20.22,20.15,20.15,109578.54406130267,11.4638,11.4695,11.4297,11.4297,109578.5441
2011-09-13 13:30:00,20.14,20.16,20.1,20.13,173508.48385331145,11.4241,11.4354,11.4014,11.4184,173508.4839
2011-09-13 13:35:00,20.13,20.16,20.1,20.13,65462.50684181719,11.4184,11.4354,11.4014,11.4184,65462.5068
2011-09-13 13:40:00,20.13,20.2,20.13,20.19,74767.37821565408,11.4184,11.4581,11.4184,11.4524,74767.3782
2011-09-13 13:45:00,20.2,20.26,20.18,20.24,101915.70881226052,11.4581,11.4921,11.4468,11.4808,101915.7088
2011-09-13 13:50:00,20.25,20.31,20.24,20.3,113191.02353585113,11.4865,11.5205,11.4808,11.5148,113191.0235
2011-09-13 13:55:00,20.3,20.33,20.26,20.32,142747.67378215655,11.5148,11.5318,11.4921,11.5262,142747.6738
2011-09-13 14:00:00,20.32,20.32,20.27,20.29,116146.68856048166,11.5262,11.5262,11.4978,11.5092,116146.6886
2011-09-13 14:05:00,20.29,20.3,20.22,20.24,126108.37438423646,11.5092,11.5148,11.4695,11.4808,126108.3744
2011-09-13 14:10:00,20.24,20.27,20.17,20.19,184564.8604269294,11.4808,11.4978,11.4411,11.4524,184564.8604
2011-09-13 14:15:00,20.18,20.22,20.17,20.17,133880.67870826492,11.4468,11.4695,11.4411,11.4411,133880.6787
2011-09-13 14:20:00,20.18,20.26,20.16,20.25,91516.14668856048,11.4468,11.4921,11.4354,11.4865,91516.1467
2011-09-13 14:25:00,20.26,20.3,20.23,20.3,81773.39901477833,11.4921,11.5148,11.4751,11.5148,81773.399
2011-09-13 14:30:00,20.3,20.32,20.27,20.31,92829.77558839628,11.5148,11.5262,11.4978,11.5205,92829.7756
2011-09-13 14:35:00,20.3,20.31,20.26,20.27,72249.5894909688,11.5148,11.5205,11.4921,11.4978,72249.5895
2011-09-13 14:40:00,20.27,20.3,20.23,20.23,89874.11056376575,11.4978,11.5148,11.4751,11.4751,89874.1106
2011-09-13 14:45:00,20.23,20.25,20.12,20.12,209633.27859879585,11.4751,11.4865,11.4127,11.4127,209633.2786
2011-09-13 14:50:00,20.12,20.16,20.11,20.16,104871.37383689109,11.4127,11.4354,11.4071,11.4354,104871.3738
2011-09-13 14:55:00,20.15,20.19,20.1,20.15,350301.0399562124,11.4297,11.4524,11.4014,11.4297,350301.04
2011-09-13 15:00:00,20.15,20.2,20.12,20.18,170990.69512862616,11.4297,11.4581,11.4127,11.4468,170990.6951
2011-09-13 15:05:00,20.18,20.2,20.12,20.15,144937.05528188287,11.4468,11.4581,11.4127,11.4297,144937.0553
2011-09-13 15:10:00,20.14,20.17,20.11,20.12,131034.4827586207,11.4241,11.4411,11.4071,11.4127,131034.4828
2011-09-13 15:15:00,20.11,20.12,19.96,20.0,450574.7126436782,11.4071,11.4127,11.322,11.3447,450574.7126
2011-09-13 15:20:00,19.99,20.08,19.97,20.07,156540.7772304324,11.339,11.39,11.3276,11.3844,156540.7772
2011-09-13 15:25:00,20.06,20.13,20.0,20.12,247947.45484400657,11.3787,11.4184,11.3447,11.4127,247947.4548
2011-09-13 15:30:00,20.12,20.2,20.12,20.18,266776.135741653,11.4127,11.4581,11.4127,11.4468,266776.1357
2011-09-13 15:35:00,20.17,20.19,20.12,20.15,200437.8762999453,11.4411,11.4524,11.4127,11.4297,200437.8763
2011-09-13 15:40:00,20.14,20.2,20.09,20.18,276956.75971538044,11.4241,11.4581,11.3957,11.4468,276956.7597
2011-09-13 15:45:00,20.17,20.22,20.15,20.21,271154.89874110563,11.4411,11.4695,11.4297,11.4638,271154.8987
2011-09-13 15:50:00,20.21,20.22,20.12,20.15,302244.1160372195,11.4638,11.4695,11.4127,11.4297,302244.116
2011-09-13 15:55:00,20.16,20.2,20.13,20.17,431964.9698960044,11.4354,11.4581,11.4184,11.4411,431964.9699
2011-09-14 09:30:00,20.36,20.36,20.07,20.11,277175.697865353,11.5489,11.5489,11.3844,11.4071,277175.6979
2011-09-14 09:35:00,20.1,20.13,20.02,20.06,165517.24137931035,11.4014,11.4184,11.356,11.3787,165517.2414
2011-09-14 09:40:00,20.06,20.08,19.96,20.02,263492.0634920635,11.3787,11.39,11.322,11.356,263492.0635
2011-09-14 09:45:00,20.03,20.16,19.98,20.09,167816.091954023,11.3617,11.4354,11.3333,11.3957,167816.092
2011-09-14 09:50:00,20.09,20.21,20.01,20.01,135960.59113300493,11.3957,11.4638,11.3503,11.3503,135960.5911
2011-09-14 09:55:00,20.01,20.07,19.91,19.92,278489.32676518883,11.3503,11.3844,11.2936,11.2993,278489.3268
2011-09-14 10:00:00,19.92,19.99,19.87,19.94,144170.77175697865,11.2993,11.339,11.2709,11.3106,144170.7718
2011-09-14 10:05:00,19.94,20.01,19.91,19.91,115051.9978106185,11.3106,11.3503,11.2936,11.2936,115051.9978
2011-09-14 10:10:00,19.91,20.04,19.91,20.02,112862.61631089218,11.2936,11.3674,11.2936,11.356,112862.6163
2011-09-14 10:15:00,20.02,20.02,19.76,19.79,368035.0301039957,11.356,11.356,11.2085,11.2255,368035.0301
2011-09-14 10:20:00,19.78,19.9,19.68,19.87,240831.964969896,11.2199,11.2879,11.1631,11.2709,240831.965
2011-09-14 10:25:00,19.86,19.93,19.82,19.83,162671.04542966612,11.2652,11.305,11.2426,11.2482,162671.0454
2011-09-14 10:30:00,19.84,19.9,19.75,19.82,166502.4630541872,11.2539,11.2879,11.2029,11.2426,166502.4631
2011-09-14 10:35:00,19.82,19.9,19.76,19.88,141652.98303229338,11.2426,11.2879,11.2085,11.2766,141652.983
2011-09-14 10:40:00,19.89,19.91,19.79,19.8,91735.08483853312,11.2823,11.2936,11.2255,11.2312,91735.0848
2011-09-14 10:45:00,19.8,19.87,19.74,19.8,89545.7033388068,11.2312,11.2709,11.1972,11.2312,89545.7033
2011-09-14 10:50:00,19.8,19.91,19.78,19.9,91078.27038861522,11.2312,11.2936,11.2199,11.2879,91078.2704
2011-09-14 10:55:00,19.89,19.91,19.75,19.91,112096.33278598796,11.2823,11.2936,11.2029,11.2936,112096.3328
2011-09-14 11:00:00,19.9,19.94,19.8,19.91,104433.4975369458,11.2879,11.3106,11.2312,11.2936,104433.4975
2011-09-14 11:05:00,19.91,20.01,19.9,19.97,72796.93486590039,11.2936,11.3503,11.2879,11.3276,72796.9349
2011-09-14 11:10:00,19.97,19.99,19.93,19.99,66995.07389162562,11.3276,11.339,11.305,11.339,66995.0739
2011-09-14 11:15:00,19.99,20.01,19.92,19.92,87246.85276409415,11.339,11.3503,11.2993,11.2993,87246.8528
2011-09-14 11:20:00,19.91,20.03,19.9,20.01,99616.8582375479,11.2936,11.3617,11.2879,11.3503,99616.8582
2011-09-14 11:25:00,20.01,20.05,19.99,20.04,104652.43568691846,11.3503,11.373,11.339,11.3674,104652.4357
2011-09-14 11:30:00,20.03,20.08,20.0,20.02,103119.86863711002,11.3617,11.39,11.3447,11.356,103119.8686
2011-09-14 11:35:00,20.01,20.04,19.93,20.01,315818.2813355227,11.3503,11.3674,11.305,11.3503,315818.2813
2011-09-14 11:40:00,20.01,20.01,19.93,19.96,110125.88943623428,11.3503,11.3503,11.305,11.322,110125.8894
2011-09-14 11:45:00,19.96,20.02,19.95,20.01,59989.05309250137,11.322,11.356,11.3163,11.3503,59989.0531
2011-09-14 11:50:00,20.01,20.07,20.0,20.02,72468.52764094144,11.3503,11.3844,11.3447,11.356,72468.5276
2011-09-14 11:55:00,20.03,20.04,19.98,20.02,57471.2643678161,11.3617,11.3674,11.3333,11.356,57471.2644
2011-09-14 12:00:00,20.02,20.05,20.01,20.04,86042.69293924466,11.356,11.373,11.3503,11.3674,86042.6929
2011-09-14 12:05:00,20.03,20.03,19.97,20.01,51231.52709359606,11.3617,11.3617,11.3276,11.3503,51231.5271
2011-09-14 12:10:00,20.01,20.02,19.97,19.98,37438.4236453202,11.3503,11.356,11.3276,11.3333,37438.4236
2011-09-14 12:15:00,19.97,19.98,19.9,19.91,54406.13026819924,11.3276,11.3333,11.2879,11.2936,54406.1303
2011-09-14 12:20:00,19.91,19.93,19.9,19.91,44991.78981937603,11.2936,11.305,11.2879,11.2936,44991.7898
2011-09-14 12:25:00,19.91,19.98,19.89,19.97,55719.75916803503,11.2936,11.3333,11.2823,11.3276,55719.7592
2011-09-14 12:30:00,19.97,20.01,19.96,20.01,45539.13519430761,11.3276,11.3503,11.322,11.3503,45539.1352
2011-09-14 12:35:00,20.01,20.06,19.99,20.06,57033.38806787083,11.3503,11.3787,11.339,11.3787,57033.3881
2011-09-14 12:40:00,20.06,20.14,20.06,20.12,176245.21072796936,11.3787,11.4241,11.3787,11.4127,176245.2107
2011-09-14 12:45:00,20.12,20.16,20.08,20.08,93596.0591133005,11.4127,11.4354,11.39,11.39,93596.0591
2011-09-14 12:50:00,20.08,20.08,20.01,20.03,49808.42911877395,11.39,11.39,11.3503,11.3617,49808.4291
2011-09-14 12:55:00,20.03,20.11,20.03,20.08,81444.99178981938,11.3617,11.4071,11.3617,11.39,81444.9918
2011-09-14 13:00:00,20.08,20.11,20.06,20.1,35796.38752052545,11.39,11.4071,11.3787,11.4014,35796.3875
2011-09-14 13:05:00,20.1,20.16,20.1,20.12,71921.18226600986,11.4014,11.4354,11.4014,11.4127,71921.1823
2011-09-14 13:10:00,20.12,20.14,20.11,20.12,46524.356869184456,11.4127,11.4241,11.4071,11.4127,46524.3569
2011-09-14 13:15:00,20.12,20.12,20.09,20.11,41050.90311986864,11.4127,11.4127,11.3957,11.4071,41050.9031
2011-09-14 13:20:00,20.11,20.12,20.06,20.09,74110.56376573618,11.4071,11.4127,11.3787,11.3957,74110.5638
2011-09-14 13:25:00,20.1,20.11,20.04,20.11,61850.02736726875,11.4014,11.4071,11.3674,11.4071,61850.0274
2011-09-14 13:30:00,20.1,20.13,20.07,20.07,129939.79200875752,11.4014,11.4184,11.3844,11.3844,129939.792
2011-09-14 13:35:00,20.07,20.12,20.07,20.12,214668.8560481664,11.3844,11.4127,11.3844,11.4127,214668.856
2011-09-14 13:40:00,20.12,20.14,20.1,20.1,192227.6956759716,11.4127,11.4241,11.4014,11.4014,192227.6957
2011-09-14 13:45:00,20.09,20.12,20.08,20.1,191789.81937602628,11.3957,11.4127,11.39,11.4014,191789.8194
2011-09-14 13:50:00,20.1,20.11,20.04,20.06,174493.7055281883,11.4014,11.4071,11.3674,11.3787,174493.7055
2011-09-14 13:55:00,20.05,20.05,20.01,20.04,250903.11986863712,11.373,11.373,11.3503,11.3674,250903.1199
2011-09-14 14:00:00,20.04,20.11,20.04,20.1,202189.38149972635,11.3674,11.4071,11.3674,11.4014,202189.3815
2011-09-14 14:05:00,20.1,20.17,20.1,20.12,175697.86535303778,11.4014,11.4411,11.4014,11.4127,175697.8654
2011-09-14 14:10:00,20.12,20.14,20.08,20.1,77504.10509031199,11.4127,11.4241,11.39,11.4014,77504.1051
2011-09-14 14:15:00,20.1,20.24,20.1,20.22,98522.16748768474,11.4014,11.4808,11.4014,11.4695,98522.1675
2011-09-14 14:20:00,20.22,20.26,20.12,20.12,244663.38259441708,11.4695,11.4921,11.4127,11.4127,244663.3826
2011-09-14 14:25:00,20.12,20.15,20.1,20.13,96661.19321291737,11.4127,11.4297,11.4014,11.4184,96661.1932
2011-09-14 14:30:00,20.13,20.16,20.12,20.13,74548.44006568145,11.4184,11.4354,11.4127,11.4184,74548.4401
2011-09-14 14:35:00,20.12,20.16,20.12,20.12,55938.69731800767,11.4127,11.4354,11.4127,11.4127,55938.6973
2011-09-14 14:40:00,20.12,20.17,20.11,20.15,116912.97208538587,11.4127,11.4411,11.4071,11.4297,116912.9721
2011-09-14 14:45:00,20.14,20.16,20.12,20.14,98741.10563765735,11.4241,11.4354,11.4127,11.4241,98741.1056
2011-09-14 14:50:00,20.14,20.2,20.14,20.19,152709.35960591133,11.4241,11.4581,11.4241,11.4524,152709.3596
2011-09-14 14:55:00,20.19,20.22,20.17,20.22,107170.22441160372,11.4524,11.4695,11.4411,11.4695,107170.2244
2011-09-14 15:00:00,20.22,20.29,20.22,20.24,236562.67104542968,11.4695,11.5092,11.4695,11.4808,236562.671
2011-09-14 15:05:00,20.24,20.25,20.21,20.22,174165.29830322936,11.4808,11.4865,11.4638,11.4695,174165.2983
2011-09-14 15:10:00,20.22,20.27,20.22,20.23,142200.32840722497,11.4695,11.4978,11.4695,11.4751,142200.3284
2011-09-14 15:15:00,20.23,20.28,20.22,20.28,168253.96825396825,11.4751,11.5035,11.4695,11.5035,168253.9683
2011-09-14 15:20:00,20.28,20.33,20.27,20.32,318664.47728516697,11.5035,11.5318,11.4978,11.5262,318664.4773
2011-09-14 15:25:00,20.32,20.4,20.29,20.33,261850.02736726875,11.5262,11.5716,11.5092,11.5318,261850.0274
2011-09-14 15:30:00,20.33,20.4,20.32,20.32,371756.9786535304,11.5318,11.5716,11.5262,11.5262,371756.9787
2011-09-14 15:35:00,20.32,20.39,20.3,20.3,342528.7356321839,11.5262,11.5659,11.5148,11.5148,342528.7356
2011-09-14 15:40:00,20.31,20.33,20.19,20.19,277066.22879036673,11.5205,11.5318,11.4524,11.4524,277066.2288
2011-09-14 15:45:00,20.19,20.22,20.07,20.12,442036.1247947455,11.4524,11.4695,11.3844,11.4127,442036.1248
2011-09-14 15:50:00,20.12,20.17,20.07,20.08,405582.92282430216,11.4127,11.4411,11.3844,11.39,405582.9228
2011-09-14 15:55:00,20.07,20.12,20.01,20.07,724137.9310344828,11.3844,11.4127,11.3503,11.3844,724137.931
2011-09-15 09:30:00,20.43,20.54,20.3,20.37,261959.49644225507,11.5886,11.651,11.5148,11.5545,261959.4964
2011-09-15 09:35:00,20.37,20.41,20.19,20.27,287137.38368910784,11.5545,11.5772,11.4524,11.4978,287137.3837
2011-09-15 09:40:00,20.26,20.33,20.22,20.33,377339.9014778325,11.4921,11.5318,11.4695,11.5318,377339.9015
2011-09-15 09:45:00,20.33,20.41,20.3,20.41,232950.19157088123,11.5318,11.5772,11.5148,11.5772,232950.1916
2011-09-15 09:50:00,20.42,20.53,20.37,20.37,321620.1423097975,11.5829,11.6453,11.5545,11.5545,321620.1423
2011-09-15 09:55:00,20.37,20.4,20.27,20.28,308593.32238642586,11.5545,11.5716,11.4978,11.5035,308593.3224
2011-09-15 10:00:00,20.29,20.43,20.26,20.42,410399.5621237001,11.5092,11.5886,11.4921,11.5829,410399.5621
2011-09-15 10:05:00,20.42,20.44,20.34,20.34,221237.00054734532,11.5829,11.5942,11.5375,11.5375,221237.0005
2011-09-15 10:10:00,20.33,20.35,20.29,20.29,139354.13245758074,11.5318,11.5432,11.5092,11.5092,139354.1325
2011-09-15 10:15:00,20.3,20.33,20.25,20.31,143185.5500821018,11.5148,11.5318,11.4865,11.5205,143185.5501
2011-09-15 10:20:00,20.3,20.34,20.22,20.23,123809.52380952382,11.5148,11.5375,11.4695,11.4751,123809.5238
2011-09-15 10:25:00,20.22,20.27,20.18,20.21,128626.16310892174,11.4695,11.4978,11.4468,11.4638,128626.1631
2011-09-15 10:30:00,20.2,20.23,20.13,20.22,235686.9184455392,11.4581,11.4751,11.4184,11.4695,235686.9184
2011-09-15 10:35:00,20.23,20.24,20.06,20.1,317022.4411603722,11.4751,11.4808,11.3787,11.4014,317022.4412
2011-09-15 10:40:00,20.1,20.23,20.1,20.23,99616.8582375479,11.4014,11.4751,11.4014,11.4751,99616.8582
2011-09-15 10:45:00,20.22,20.28,20.2,20.26,117022.4411603722,11.4695,11.5035,11.4581,11.4921,117022.4412
2011-09-15 10:50:00,20.25,20.27,20.14,20.19,91516.14668856048,11.4865,11.4978,11.4241,11.4524,91516.1467
2011-09-15 10:55:00,20.19,20.24,20.1,20.12,126327.3125342091,11.4524,11.4808,11.4014,11.4127,126327.3125
2011-09-15 11:00:00,20.13,20.18,20.08,20.18,130268.19923371648,11.4184,11.4468,11.39,11.4468,130268.1992
2011-09-15 11:05:00,20.19,20.23,20.18,20.22,112753.14723590588,11.4524,11.4751,11.4468,11.4695,112753.1472
2011-09-15 11:10:00,20.23,20.29,20.23,20.24,144718.11713191023,11.4751,11.5092,11.4751,11.4808,144718.1171
2011-09-15 11:15:00,20.25,20.26,20.15,20.17,226272.577996716,11.4865,11.4921,11.4297,11.4411,226272.578
2011-09-15 11:20:00,20.17,20.26,20.17,20.24,95128.62616310891,11.4411,11.4921,11.4411,11.4808,95128.6262
2011-09-15 11:25:00,20.23,20.25,20.16,20.25,90311.986863711,11.4751,11.4865,11.4354,11.4865,90311.9869
2011-09-15 11:30:00,20.25,20.31,20.22,20.22,96770.66228790367,11.4865,11.5205,11.4695,11.4695,96770.6623
2011-09-15 11:35:00,20.22,20.32,20.2,20.31,120415.982484948,11.4695,11.5262,11.4581,11.5205,120415.9825
2011-09-15 11:40:00,20.3,20.33,20.26,20.33,215435.13957307063,11.5148,11.5318,11.4921,11.5318,215435.1396
2011-09-15 11:45:00,20.33,20.37,20.28,20.28,137712.096332786,11.5318,11.5545,11.5035,11.5035,137712.0963
2011-09-15 11:50:00,20.28,20.28,20.21,20.25,130487.13738368911,11.5035,11.5035,11.4638,11.4865,130487.1374
2011-09-15 11:55:00,20.25,20.31,20.22,20.29,80240.8319649699,11.4865,11.5205,11.4695,11.5092,80240.832
2011-09-15 12:00:00,20.29,20.29,20.24,20.28,102900.9304871374,11.5092,11.5092,11.4808,11.5035,102900.9305
2011-09-15 12:05:00,20.28,20.29,20.25,20.29,92391.89928845102,11.5035,11.5092,11.4865,11.5092,92391.8993
2011-09-15 12:10:00,20.29,20.34,20.28,20.3,65462.50684181719,11.5092,11.5375,11.5035,11.5148,65462.5068
2011-09-15 12:15:00,20.31,20.36,20.29,20.33,88341.54351395731,11.5205,11.5489,11.5092,11.5318,88341.5435
2011-09-15 12:20:00,20.33,20.33,20.26,20.26,54953.47564313082,11.5318,11.5318,11.4921,11.4921,54953.4756
2011-09-15 12:25:00,20.25,20.3,20.25,20.29,49698.96004378763,11.4865,11.5148,11.4865,11.5092,49698.96
2011-09-15 12:30:00,20.29,20.34,20.26,20.33,90749.86316365626,11.5092,11.5375,11.4921,11.5318,90749.8632
2011-09-15 12:35:00,20.32,20.37,20.31,20.33,56157.6354679803,11.5262,11.5545,11.5205,11.5318,56157.6355
2011-09-15 12:40:00,20.32,20.35,20.32,20.34,46633.82594417077,11.5262,11.5432,11.5262,11.5375,46633.8259
2011-09-15 12:45:00,20.35,20.36,20.32,20.33,63273.12534209086,11.5432,11.5489,11.5262,11.5318,63273.1253
2011-09-15 12:50:00,20.33,20.36,20.32,20.35,158292.28243021347,11.5318,11.5489,11.5262,11.5432,158292.2824
2011-09-15 12:55:00,20.35,20.41,20.35,20.41,74548.44006568145,11.5432,11.5772,11.5432,11.5772,74548.4401
2011-09-15 13:00:00,20.41,20.43,20.36,20.42,99945.26546250684,11.5772,11.5886,11.5489,11.5829,99945.2655
2011-09-15 13:05:00,20.43,20.45,20.42,20.43,96770.66228790367,11.5886,11.5999,11.5829,11.5886,96770.6623
2011-09-15 13:10:00,20.43,20.45,20.42,20.43,81992.33716475096,11.5886,11.5999,11.5829,11.5886,81992.3372
2011-09-15 13:15:00,20.43,20.44,20.4,20.41,80021.89381499727,11.5886,11.5942,11.5716,11.5772,80021.8938
2011-09-15 13:20:00,20.4,20.43,20.4,20.43,30322.933771209635,11.5716,11.5886,11.5716,11.5886,30322.9338
2011-09-15 13:25:00,20.43,20.43,20.37,20.38,49261.08374384237,11.5886,11.5886,11.5545,11.5602,49261.0837
2011-09-15 13:30:00,20.38,20.39,20.35,20.36,63163.65626710455,11.5602,11.5659,11.5432,11.5489,63163.6563
2011-09-15 13:35:00,20.36,20.38,20.31,20.36,144937.05528188287,11.5489,11.5602,11.5205,11.5489,144937.0553
2011-09-15 13:40:00,20.38,20.43,20.38,20.43,101915.70881226052,11.5602,11.5886,11.5602,11.5886,101915.7088
2011-09-15 13:45:00,20.43,20.45,20.35,20.39,121620.14230979748,11.5886,11.5999,11.5432,11.5659,121620.1423
2011-09-15 13:50:00,20.38,20.43,20.34,20.43,70498.08429118774,11.5602,11.5886,11.5375,11.5886,70498.0843
2011-09-15 13:55:00,20.42,20.42,20.34,20.37,121948.54953475644,11.5829,11.5829,11.5375,11.5545,121948.5495
2011-09-15 14:00:00,20.37,20.46,20.37,20.45,118555.00821018063,11.5545,11.6056,11.5545,11.5999,118555.0082
2011-09-15 14:05:00,20.45,20.48,20.44,20.44,185550.08210180624,11.5999,11.6169,11.5942,11.5942,185550.0821
2011-09-15 14:10:00,20.45,20.51,20.43,20.43,96989.6004378763,11.5999,11.634,11.5886,11.5886,96989.6004
2011-09-15 14:15:00,20.43,20.45,20.39,20.43,180842.91187739465,11.5886,11.5999,11.5659,11.5886,180842.9119
2011-09-15 14:20:00,20.43,20.43,20.33,20.33,92282.4302134647,11.5886,11.5886,11.5318,11.5318,92282.4302
2011-09-15 14:25:00,20.33,20.36,20.32,20.36,69950.73891625616,11.5318,11.5489,11.5262,11.5489,69950.7389
2011-09-15 14:30:00,20.36,20.4,20.36,20.4,109797.48221127532,11.5489,11.5716,11.5489,11.5716,109797.4822
2011-09-15 14:35:00,20.4,20.41,20.36,20.39,89326.76518883416,11.5716,11.5772,11.5489,11.5659,89326.7652
2011-09-15 14:40:00,20.39,20.41,20.35,20.38,63382.594417077176,11.5659,11.5772,11.5432,11.5602,63382.5944
2011-09-15 14:45:00,20.39,20.43,20.37,20.43,95785.44061302682,11.5659,11.5886,11.5545,11.5886,95785.4406
2011-09-15 14:50:00,20.43,20.45,20.41,20.45,85385.87848932677,11.5886,11.5999,11.5772,11.5999,85385.8785
2011-09-15 14:55:00,20.45,20.49,20.42,20.44,159058.5659551177,11.5999,11.6226,11.5829,11.5942,159058.566
2011-09-15 15:00:00,20.44,20.51,20.44,20.47,119321.29173508484,11.5942,11.634,11.5942,11.6113,119321.2917
2011-09-15 15:05:00,20.48,20.5,20.44,20.45,209961.6858237548,11.6169,11.6283,11.5942,11.5999,209961.6858
2011-09-15 15:10:00,20.45,20.46,20.41,20.43,155883.9627805145,11.5999,11.6056,11.5772,11.5886,155883.9628
2011-09-15 15:15:00,20.43,20.43,20.37,20.37,191242.4740010947,11.5886,11.5886,11.5545,11.5545,191242.474
2011-09-15 15:20:00,20.38,20.41,20.37,20.41,113300.49261083743,11.5602,11.5772,11.5545,11.5772,113300.4926
2011-09-15 15:25:00,20.41,20.41,20.33,20.33,175588.39627805146,11.5772,11.5772,11.5318,11.5318,175588.3963
2011-09-15 15:30:00,20.33,20.4,20.31,20.39,265353.0377668309,11.5318,11.5716,11.5205,11.5659,265353.0378
2011-09-15 15:35:00,20.4,20.42,20.36,20.4,150082.10180623975,11.5716,11.5829,11.5489,11.5716,150082.1018
2011-09-15 15:40:00,20.41,20.46,20.37,20.44,232731.25342090864,11.5772,11.6056,11.5545,11.5942,232731.2534
2011-09-15 15:45:00,20.45,20.47,20.36,20.43,400547.3453749316,11.5999,11.6113,11.5489,11.5886,400547.3454
2011-09-15 15:50:00,20.43,20.46,20.41,20.46,534975.3694581281,11.5886,11.6056,11.5772,11.6056,534975.3695
2011-09-15 15:55:00,20.46,20.47,20.43,20.45,421346.4696223317,11.6056,11.6113,11.5886,11.5999,421346.4696
2011-09-16 09:30:00,20.55,20.64,20.39,20.47,1038204.7071702244,11.6566,11.7077,11.5659,11.6113,1038204.7072
2011-09-16 09:35:00,20.47,20.55,20.43,20.46,156540.7772304324,11.6113,11.6566,11.5886,11.6056,156540.7772
2011-09-16 09:40:00,20.47,20.49,20.33,20.43,207224.95894909688,11.6113,11.6226,11.5318,11.5886,207224.9589
2011-09-16 09:45:00,20.42,20.45,20.35,20.44,372523.2621784346,11.5829,11.5999,11.5432,11.5942,372523.2622
2011-09-16 09:50:00,20.45,20.47,20.35,20.46,209304.8713738369,11.5999,11.6113,11.5432,11.6056,209304.8714
2011-09-16 09:55:00,20.45,20.47,20.35,20.37,118773.94636015326,11.5999,11.6113,11.5432,11.5545,118773.9464
2011-09-16 10:00:00,20.37,20.43,20.28,20.3,161795.2928297756,11.5545,11.5886,11.5035,11.5148,161795.2928
2011-09-16 10:05:00,20.31,20.45,20.28,20.43,133771.2096332786,11.5205,11.5999,11.5035,11.5886,133771.2096
2011-09-16 10:10:00,20.43,20.52,20.42,20.52,136070.06020799125,11.5886,11.6396,11.5829,11.6396,136070.0602
2011-09-16 10:15:00,20.52,20.54,20.42,20.43,109688.013136289,11.6396,11.651,11.5829,11.5886,109688.0131
2011-09-16 10:20:00,20.43,20.44,20.39,20.4,88998.35796387521,11.5886,11.5942,11.5659,11.5716,88998.358
2011-09-16 10:25:00,20.39,20.42,20.32,20.33,101696.7706622879,11.5659,11.5829,11.5262,11.5318,101696.7707
2011-09-16 10:30:00,20.32,20.37,20.24,20.3,118773.94636015326,11.5262,11.5545,11.4808,11.5148,118773.9464
2011-09-16 10:35:00,20.29,20.3,20.18,20.23,125123.1527093596,11.5092,11.5148,11.4468,11.4751,125123.1527
2011-09-16 10:40:00,20.24,20.31,20.17,20.17,88122.60536398468,11.4808,11.5205,11.4411,11.4411,88122.6054
2011-09-16 10:45:00,20.18,20.22,20.15,20.16,101477.83251231528,11.4468,11.4695,11.4297,11.4354,101477.8325
2011-09-16 10:50:00,20.17,20.24,20.12,20.14,119540.22988505747,11.4411,11.4808,11.4127,11.4241,119540.2299
2011-09-16 10:55:00,20.14,20.17,20.08,20.13,205254.5155993432,11.4241,11.4411,11.39,11.4184,205254.5156
2011-09-16 11:00:00,20.13,20.18,20.1,20.15,151505.19978106185,11.4184,11.4468,11.4014,11.4297,151505.1998
2011-09-16 11:05:00,20.15,20.16,20.08,20.11,101806.23973727424,11.4297,11.4354,11.39,11.4071,101806.2397
2011-09-16 11:10:00,20.11,20.17,20.09,20.12,147345.37493158184,11.4071,11.4411,11.3957,11.4127,147345.3749
2011-09-16 11:15:00,20.11,20.14,20.08,20.12,60317.46031746032,11.4071,11.4241,11.39,11.4127,60317.4603
2011-09-16 11:20:00,20.12,20.12,20.08,20.1,98960.04378763,11.4127,11.4127,11.39,11.4014,98960.0438
2011-09-16 11:25:00,20.11,20.14,20.08,20.12,64039.40886699508,11.4071,11.4241,11.39,11.4127,64039.4089
2011-09-16 11:30:00,20.12,20.12,20.01,20.1,122058.01860974276,11.4127,11.4127,11.3503,11.4014,122058.0186
2011-09-16 11:35:00,20.1,20.11,20.05,20.07,87684.7290640394,11.4014,11.4071,11.373,11.3844,87684.7291
2011-09-16 11:40:00,20.08,20.12,20.03,20.12,97865.35303776684,11.39,11.4127,11.3617,11.4127,97865.353
2011-09-16 11:45:00,20.12,20.14,20.08,20.12,62506.84181718665,11.4127,11.4241,11.39,11.4127,62506.8418
2011-09-16 11:50:00,20.12,20.18,20.12,20.15,39518.336070060206,11.4127,11.4468,11.4127,11.4297,39518.3361
2011-09-16 11:55:00,20.15,20.2,20.12,20.13,61302.681992337166,11.4297,11.4581,11.4127,11.4184,61302.682
2011-09-16 12:00:00,20.14,20.15,20.09,20.12,65681.44499178982,11.4241,11.4297,11.3957,11.4127,65681.445
2011-09-16 12:05:00,20.12,20.16,20.1,20.12,80678.70826491517,11.4127,11.4354,11.4014,11.4127,80678.7083
2011-09-16 12:10:00,20.13,20.16,20.11,20.11,37000.54734537494,11.4184,11.4354,11.4071,11.4071,37000.5473
2011-09-16 12:15:00,20.12,20.13,20.1,20.12,51231.52709359606,11.4127,11.4184,11.4014,11.4127,51231.5271
2011-09-16 12:20:00,20.12,20.12,20.08,20.08,64915.161466885605,11.4127,11.4127,11.39,11.39,64915.1615
2011-09-16 12:25:00,20.07,20.12,20.07,20.11,72796.93486590039,11.3844,11.4127,11.3844,11.4071,72796.9349
2011-09-16 12:30:00,20.11,20.13,20.1,20.12,55829.22824302135,11.4071,11.4184,11.4014,11.4127,55829.2282
2011-09-16 12:35:00,20.12,20.21,20.12,20.21,63492.06349206349,11.4127,11.4638,11.4127,11.4638,63492.0635
2011-09-16 12:40:00,20.22,20.22,20.18,20.22,28352.49042145594,11.4695,11.4695,11.4468,11.4695,28352.4904
2011-09-16 12:45:00,20.22,20.29,20.22,20.25,56923.91899288452,11.4695,11.5092,11.4695,11.4865,56923.919
2011-09-16 12:50:00,20.24,20.25,20.19,20.22,34482.75862068966,11.4808,11.4865,11.4524,11.4695,34482.7586
2011-09-16 12:55:00,20.22,20.23,20.18,20.21,41050.90311986864,11.4695,11.4751,11.4468,11.4638,41050.9031
2011-09-16 13:00:00,20.2,20.21,20.17,20.19,42145.593869731805,11.4581,11.4638,11.4411,11.4524,42145.5939
2011-09-16 13:05:00,20.19,20.23,20.17,20.18,57252.32621784346,11.4524,11.4751,11.4411,11.4468,57252.3262
2011-09-16 13:10:00,20.18,20.19,20.15,20.18,46086.48056923919,11.4468,11.4524,11.4297,11.4468,46086.4806
2011-09-16 13:15:00,20.18,20.2,20.13,20.14,67542.4192665572,11.4468,11.4581,11.4184,11.4241,67542.4193
2011-09-16 13:20:00,20.14,20.18,20.12,20.16,46852.76409414341,11.4241,11.4468,11.4127,11.4354,46852.7641
2011-09-16 13:25:00,20.16,20.17,20.12,20.13,42911.877394636016,11.4354,11.4411,11.4127,11.4184,42911.8774
2011-09-16 13:30:00,20.14,20.16,20.1,20.11,57799.67159277504,11.4241,11.4354,11.4014,11.4071,57799.6716
2011-09-16 13:35:00,20.11,20.12,20.01,20.09,181280.7881773399,11.4071,11.4127,11.3503,11.3957,181280.7882
2011-09-16 13:40:00,20.09,20.1,20.05,20.06,35905.85659551177,11.3957,11.4014,11.373,11.3787,35905.8566
2011-09-16 13:45:00,20.05,20.07,20.02,20.05,67323.48111658456,11.373,11.3844,11.356,11.373,67323.4811
2011-09-16 13:50:00,20.05,20.08,20.05,20.06,41817.18664477285,11.373,11.39,11.373,11.3787,41817.1866
2011-09-16 13:55:00,20.06,20.12,20.05,20.1,68965.51724137932,11.3787,11.4127,11.373,11.4014,68965.5172
2011-09-16 14:00:00,20.11,20.14,20.1,20.12,81335.52271483306,11.4071,11.4241,11.4014,11.4127,81335.5227
2011-09-16 14:05:00,20.12,20.18,20.12,20.12,139244.66338259442,11.4127,11.4468,11.4127,11.4127,139244.6634
2011-09-16 14:10:00,20.12,20.12,20.06,20.06,60207.991242474,11.4127,11.4127,11.3787,11.3787,60207.9912
2011-09-16 14:15:00,20.07,20.1,20.04,20.09,86699.50738916257,11.3844,11.4014,11.3674,11.3957,86699.5074
2011-09-16 14:20:00,20.09,20.1,20.04,20.07,53311.43951833608,11.3957,11.4014,11.3674,11.3844,53311.4395
2011-09-16 14:25:00,20.07,20.1,20.05,20.06,52545.15599343186,11.3844,11.4014,11.373,11.3787,52545.156
2011-09-16 14:30:00,20.07,20.12,20.07,20.11,99397.92008757526,11.3844,11.4127,11.3844,11.4071,99397.9201
2011-09-16 14:35:00,20.11,20.15,20.11,20.15,74438.97099069513,11.4071,11.4297,11.4071,11.4297,74438.971
2011-09-16 14:40:00,20.15,20.16,20.1,20.12,91954.02298850576,11.4297,11.4354,11.4014,11.4127,91954.023
2011-09-16 14:45:00,20.12,20.12,20.1,20.12,31198.686371100164,11.4127,11.4127,11.4014,11.4127,31198.6864
2011-09-16 14:50:00,20.12,20.15,20.11,20.14,62287.903667214014,11.4127,11.4297,11.4071,11.4241,62287.9037
2011-09-16 14:55:00,20.14,20.17,20.12,20.16,94143.40448823207,11.4241,11.4411,11.4127,11.4354,94143.4045
2011-09-16 15:00:00,20.16,20.18,20.11,20.13,91078.27038861522,11.4354,11.4468,11.4071,11.4184,91078.2704
2011-09-16 15:05:00,20.12,20.13,20.07,20.08,92720.30651340996,11.4127,11.4184,11.3844,11.39,92720.3065
2011-09-16 15:10:00,20.08,20.13,20.08,20.12,102681.99233716476,11.39,11.4184,11.39,11.4127,102681.9923
2011-09-16 15:15:00,20.12,20.14,20.11,20.13,148659.00383141762,11.4127,11.4241,11.4071,11.4184,148659.0038
2011-09-16 15:20:00,20.13,20.15,20.12,20.13,153037.7668308703,11.4184,11.4297,11.4127,11.4184,153037.7668
2011-09-16 15:25:00,20.14,20.17,20.12,20.12,185659.55117679256,11.4241,11.4411,11.4127,11.4127,185659.5512
2011-09-16 15:30:00,20.12,20.16,20.12,20.15,87794.19813902573,11.4127,11.4354,11.4127,11.4297,87794.1981
2011-09-16 15:35:00,20.15,20.16,20.12,20.13,272249.5894909688,11.4297,11.4354,11.4127,11.4184,272249.5895
2011-09-16 15:40:00,20.13,20.2,20.12,20.19,170224.41160372196,11.4184,11.4581,11.4127,11.4524,170224.4116
2011-09-16 15:45:00,20.2,20.29,20.2,20.24,302900.9304871374,11.4581,11.5092,11.4581,11.4808,302900.9305
2011-09-16 15:50:00,20.24,20.24,20.19,20.23,279802.95566502464,11.4808,11.4808,11.4524,11.4751,279802.9557
2011-09-16 15:55:00,20.23,20.29,20.22,20.26,506732.3481116585,11.4751,11.5092,11.4695,11.4921,506732.3481
2011-09-19 09:30:00,19.87,19.87,19.69,19.78,147016.96770662288,11.2709,11.2709,11.1688,11.2199,147016.9677
2011-09-19 09:35:00,19.77,19.88,19.6,19.62,171756.9786535304,11.2142,11.2766,11.1178,11.1291,171756.9787
2011-09-19 09:40:00,19.61,19.61,19.43,19.46,315380.4050355775,11.1234,11.1234,11.0213,11.0384,315380.405
2011-09-19 09:45:00,19.45,19.49,19.39,19.4,229885.0574712644,11.0327,11.0554,10.9986,11.0043,229885.0575
2011-09-19 09:50:00,19.39,19.42,19.36,19.38,224958.94909688013,10.9986,11.0157,10.9816,10.993,224958.9491
2011-09-19 09:55:00,19.37,19.37,19.24,19.25,331143.95183360705,10.9873,10.9873,10.9136,10.9192,331143.9518
2011-09-19 10:00:00,19.25,19.4,19.25,19.39,126765.18883415437,10.9192,11.0043,10.9192,10.9986,126765.1888
2011-09-19 10:05:00,19.38,19.47,19.38,19.46,184455.39135194308,10.993,11.044,10.993,11.0384,184455.3914
2011-09-19 10:10:00,19.46,19.47,19.37,19.43,127203.06513409964,11.0384,11.044,10.9873,11.0213,127203.0651
2011-09-19 10:15:00,19.42,19.42,19.35,19.41,90202.51778872468,11.0157,11.0157,10.976,11.01,90202.5178
2011-09-19 10:20:00,19.41,19.48,19.38,19.48,76628.35249042146,11.01,11.0497,10.993,11.0497,76628.3525
2011-09-19 10:25:00,19.47,19.5,19.43,19.48,88669.95073891626,11.044,11.061,11.0213,11.0497,88669.9507
2011-09-19 10:30:00,19.48,19.56,19.48,19.53,60974.27476737822,11.0497,11.0951,11.0497,11.0781,60974.2748
2011-09-19 10:35:00,19.53,19.56,19.48,19.48,191023.53585112203,11.0781,11.0951,11.0497,11.0497,191023.5359
2011-09-19 10:40:00,19.48,19.5,19.44,19.46,62397.37274220033,11.0497,11.061,11.027,11.0384,62397.3727
2011-09-19 10:45:00,19.45,19.51,19.42,19.5,42255.06294471812,11.0327,11.0667,11.0157,11.061,42255.0629
2011-09-19 10:50:00,19.49,19.54,19.48,19.53,47290.640394088674,11.0554,11.0837,11.0497,11.0781,47290.6404
2011-09-19 10:55:00,19.54,19.54,19.43,19.43,85714.28571428572,11.0837,11.0837,11.0213,11.0213,85714.2857
2011-09-19 11:00:00,19.43,19.49,19.42,19.46,85604.8166392994,11.0213,11.0554,11.0157,11.0384,85604.8166
2011-09-19 11:05:00,19.46,19.48,19.43,19.48,62178.4345922277,11.0384,11.0497,11.0213,11.0497,62178.4346
2011-09-19 11:10:00,19.47,19.48,19.4,19.47,90968.80131362892,11.044,11.0497,11.0043,11.044,90968.8013
2011-09-19 11:15:00,19.47,19.49,19.46,19.48,93158.18281335523,11.044,11.0554,11.0384,11.0497,93158.1828
2011-09-19 11:20:00,19.48,19.53,19.47,19.5,110454.29666119322,11.0497,11.0781,11.044,11.061,110454.2967
2011-09-19 11:25:00,19.51,19.51,19.45,19.46,56704.98084291188,11.0667,11.0667,11.0327,11.0384,56704.9808
2011-09-19 11:30:00,19.46,19.46,19.39,19.42,60645.86754241927,11.0384,11.0384,10.9986,11.0157,60645.8675
2011-09-19 11:35:00,19.42,19.47,19.39,19.47,139463.60153256706,11.0157,11.044,10.9986,11.044,139463.6015
2011-09-19 11:40:00,19.47,19.51,19.43,19.49,91625.6157635468,11.044,11.0667,11.0213,11.0554,91625.6158
2011-09-19 11:45:00,19.49,19.59,19.48,19.57,116037.21948549536,11.0554,11.1121,11.0497,11.1008,116037.2195
2011-09-19 11:50:00,19.57,19.58,19.52,19.53,63273.12534209086,11.1008,11.1064,11.0724,11.0781,63273.1253
2011-09-19 11:55:00,19.53,19.53,19.47,19.49,80788.17733990148,11.0781,11.0781,11.044,11.0554,80788.1773
2011-09-19 12:00:00,19.49,19.59,19.49,19.57,36015.32567049809,11.0554,11.1121,11.0554,11.1008,36015.3257
2011-09-19 12:05:00,19.57,19.59,19.51,19.52,50684.18171866448,11.1008,11.1121,11.0667,11.0724,50684.1817
2011-09-19 12:10:00,19.52,19.54,19.42,19.43,168582.37547892722,11.0724,11.0837,11.0157,11.0213,168582.3755
2011-09-19 12:15:00,19.43,19.48,19.42,19.44,94690.74986316366,11.0213,11.0497,11.0157,11.027,94690.7499
2011-09-19 12:20:00,19.45,19.46,19.42,19.44,46524.356869184456,11.0327,11.0384,11.0157,11.027,46524.3569
2011-09-19 12:25:00,19.45,19.45,19.39,19.4,82758.62068965517,11.0327,11.0327,10.9986,11.0043,82758.6207
2011-09-19 12:30:00,19.4,19.43,19.38,19.41,54515.59934318555,11.0043,11.0213,10.993,11.01,54515.5993
2011-09-19 12:35:00,19.4,19.41,19.38,19.39,32840.72249589491,11.0043,11.01,10.993,10.9986,32840.7225
2011-09-19 12:40:00,19.39,19.41,19.38,19.41,23097.97482211276,10.9986,11.01,10.993,11.01,23097.9748
2011-09-19 12:45:00,19.41,19.43,19.38,19.38,52107.27969348659,11.01,11.0213,10.993,10.993,52107.2797
2011-09-19 12:50:00,19.38,19.39,19.34,19.35,86042.69293924466,10.993,10.9986,10.9703,10.976,86042.6929
2011-09-19 12:55:00,19.35,19.38,19.34,19.37,59113.30049261084,10.976,10.993,10.9703,10.9873,59113.3005
2011-09-19 13:00:00,19.36,19.36,19.32,19.35,50793.6507936508,10.9816,10.9816,10.9589,10.976,50793.6508
2011-09-19 13:05:00,19.35,19.39,19.34,19.38,29666.11932129173,10.976,10.9986,10.9703,10.993,29666.1193
2011-09-19 13:10:00,19.38,19.39,19.32,19.35,37219.485495347566,10.993,10.9986,10.9589,10.976,37219.4855
2011-09-19 13:15:00,19.34,19.36,19.29,19.34,86590.03831417624,10.9703,10.9816,10.9419,10.9703,86590.0383
2011-09-19 13:20:00,19.35,19.38,19.32,19.36,63382.594417077176,10.976,10.993,10.9589,10.9816,63382.5944
2011-09-19 13:25:00,19.37,19.38,19.33,19.38,50136.836343732895,10.9873,10.993,10.9646,10.993,50136.8363
2011-09-19 13:30:00,19.38,19.4,19.34,19.38,33388.06787082649,10.993,11.0043,10.9703,10.993,33388.0679
2011-09-19 13:35:00,19.38,19.4,19.37,19.38,71483.3059660646,10.993,11.0043,10.9873,10.993,71483.306
2011-09-19 13:40:00,19.38,19.42,19.38,19.4,36015.32567049809,10.993,11.0157,10.993,11.0043,36015.3257
2011-09-19 13:45:00,19.4,19.46,19.4,19.43,49480.021893815,11.0043,11.0384,11.0043,11.0213,49480.0219
2011-09-19 13:50:00,19.43,19.46,19.42,19.43,31746.031746031746,11.0213,11.0384,11.0157,11.0213,31746.0317
2011-09-19 13:55:00,19.44,19.48,19.43,19.47,23097.97482211276,11.027,11.0497,11.0213,11.044,23097.9748
2011-09-19 14:00:00,19.47,19.47,19.39,19.39,30870.279146141216,11.044,11.044,10.9986,10.9986,30870.2791
2011-09-19 14:05:00,19.39,19.5,19.39,19.48,55281.88286808976,10.9986,11.061,10.9986,11.0497,55281.8829
2011-09-19 14:10:00,19.48,19.54,19.46,19.52,106185.00273672688,11.0497,11.0837,11.0384,11.0724,106185.0027
2011-09-19 14:15:00,19.52,19.55,19.5,19.54,61302.681992337166,11.0724,11.0894,11.061,11.0837,61302.682
2011-09-19 14:20:00,19.54,19.55,19.48,19.49,76299.9452654625,11.0837,11.0894,11.0497,11.0554,76299.9453
2011-09-19 14:25:00,19.48,19.49,19.46,19.48,65462.50684181719,11.0497,11.0554,11.0384,11.0497,65462.5068
2011-09-19 14:30:00,19.48,19.51,19.47,19.48,28571.42857142857,11.0497,11.0667,11.044,11.0497,28571.4286
2011-09-19 14:35:00,19.48,19.55,19.48,19.55,55829.22824302135,11.0497,11.0894,11.0497,11.0894,55829.2282
2011-09-19 14:40:00,19.55,19.59,19.52,19.53,97646.4148877942,11.0894,11.1121,11.0724,11.0781,97646.4149
2011-09-19 14:45:00,19.54,19.58,19.52,19.58,66995.07389162562,11.0837,11.1064,11.0724,11.1064,66995.0739
2011-09-19 14:50:00,19.58,19.59,19.5,19.53,92939.2446633826,11.1064,11.1121,11.061,11.0781,92939.2447
2011-09-19 14:55:00,19.52,19.54,19.44,19.47,49480.021893815,11.0724,11.0837,11.027,11.044,49480.0219
2011-09-19 15:00:00,19.47,19.48,19.41,19.41,189272.03065134105,11.044,11.0497,11.01,11.01,189272.0307
2011-09-19 15:05:00,19.42,19.45,19.37,19.41,48494.80021893815,11.0157,11.0327,10.9873,11.01,48494.8002
2011-09-19 15:10:00,19.42,19.54,19.41,19.51,272249.5894909688,11.0157,11.0837,11.01,11.0667,272249.5895
2011-09-19 15:15:00,19.5,19.59,19.49,19.52,164969.89600437877,11.061,11.1121,11.0554,11.0724,164969.896
2011-09-19 15:20:00,19.52,19.64,19.52,19.62,153147.2359058566,11.0724,11.1405,11.0724,11.1291,153147.2359
2011-09-19 15:25:00,19.61,19.62,19.56,19.61,194307.6081007116,11.1234,11.1291,11.0951,11.1234,194307.6081
2011-09-19 15:30:00,19.61,19.7,19.61,19.66,224630.5418719212,11.1234,11.1745,11.1234,11.1518,224630.5419
2011-09-19 15:35:00,19.66,19.73,19.62,19.7,158730.15873015873,11.1518,11.1915,11.1291,11.1745,158730.1587
2011-09-19 15:40:00,19.7,19.7,19.63,19.67,155446.08648056924,11.1745,11.1745,11.1348,11.1575,155446.0865
2011-09-19 15:45:00,19.67,19.67,19.52,19.55,277066.22879036673,11.1575,11.1575,11.0724,11.0894,277066.2288
2011-09-19 15:50:00,19.54,19.59,19.53,19.57,236234.26382047072,11.0837,11.1121,11.0781,11.1008,236234.2638
2011-09-19 15:55:00,19.57,19.62,19.53,19.55,385987.95840175153,11.1008,11.1291,11.0781,11.0894,385987.9584
2011-09-20 09:30:00,19.66,19.76,19.61,19.75,118007.66283524904,11.1518,11.2085,11.1234,11.2029,118007.6628
2011-09-20 09:35:00,19.75,19.75,19.57,19.57,155008.21018062398,11.2029,11.2029,11.1008,11.1008,155008.2102
2011-09-20 09:40:00,19.57,19.57,19.41,19.44,122824.30213464696,11.1008,11.1008,11.01,11.027,122824.3021
2011-09-20 09:45:00,19.43,19.43,19.31,19.33,246962.23316912973,11.0213,11.0213,10.9533,10.9646,246962.2332
2011-09-20 09:50:00,19.33,19.36,19.29,19.36,189928.8451012589,10.9646,10.9816,10.9419,10.9816,189928.8451
2011-09-20 09:55:00,19.36,19.46,19.32,19.45,144718.11713191023,10.9816,11.0384,10.9589,11.0327,144718.1171
2011-09-20 10:00:00,19.45,19.58,19.42,19.55,148877.94198139026,11.0327,11.1064,11.0157,11.0894,148877.942
2011-09-20 10:05:00,19.56,19.56,19.44,19.48,114504.65243568692,11.0951,11.0951,11.027,11.0497,114504.6524
2011-09-20 10:10:00,19.48,19.59,19.4,19.59,177777.77777777778,11.0497,11.1121,11.0043,11.1121,177777.7778
2011-09-20 10:15:00,19.6,19.67,19.55,19.66,95785.44061302682,11.1178,11.1575,11.0894,11.1518,95785.4406
2011-09-20 10:20:00,19.67,19.69,19.6,19.65,65571.97591680351,11.1575,11.1688,11.1178,11.1461,65571.9759
2011-09-20 10:25:00,19.65,19.71,19.64,19.65,62178.4345922277,11.1461,11.1802,11.1405,11.1461,62178.4346
2011-09-20 10:30:00,19.65,19.7,19.62,19.66,62835.2490421456,11.1461,11.1745,11.1291,11.1518,62835.249
2011-09-20 10:35:00,19.67,19.84,19.67,19.79,110235.3585112206,11.1575,11.2539,11.1575,11.2255,110235.3585
2011-09-20 10:40:00,19.79,19.84,19.79,19.84,112862.61631089218,11.2255,11.2539,11.2255,11.2539,112862.6163
2011-09-20 10:45:00,19.85,19.86,19.79,19.84,81773.39901477833,11.2596,11.2652,11.2255,11.2539,81773.399
2011-09-20 10:50:00,19.85,19.88,19.82,19.85,139135.1943076081,11.2596,11.2766,11.2426,11.2596,139135.1943
2011-09-20 10:55:00,19.85,19.85,19.78,19.84,42364.53201970444,11.2596,11.2596,11.2199,11.2539,42364.532
2011-09-20 11:00:00,19.85,19.89,19.8,19.88,155993.43185550082,11.2596,11.2823,11.2312,11.2766,155993.4319
2011-09-20 11:05:00,19.87,19.89,19.79,19.83,54953.47564313082,11.2709,11.2823,11.2255,11.2482,54953.4756
2011-09-20 11:10:00,19.83,19.85,19.79,19.84,65353.03776683087,11.2482,11.2596,11.2255,11.2539,65353.0378
2011-09-20 11:15:00,19.84,19.88,19.77,19.8,128297.7558839628,11.2539,11.2766,11.2142,11.2312,128297.7559
2011-09-20 11:20:00,19.8,19.81,19.74,19.78,68856.048166393,11.2312,11.2369,11.1972,11.2199,68856.0482
2011-09-20 11:25:00,19.79,19.81,19.75,19.8,72468.52764094144,11.2255,11.2369,11.2029,11.2312,72468.5276
2011-09-20 11:30:00,19.8,19.81,19.7,19.75,121072.79693486592,11.2312,11.2369,11.1745,11.2029,121072.7969
2011-09-20 11:35:00,19.75,19.79,19.7,19.7,29666.11932129173,11.2029,11.2255,11.1745,11.1745,29666.1193
2011-09-20 11:40:00,19.7,19.71,19.65,19.68,77832.51231527094,11.1745,11.1802,11.1461,11.1631,77832.5123
2011-09-20 11:45:00,19.67,19.73,19.66,19.72,88451.01258894363,11.1575,11.1915,11.1518,11.1858,88451.0126
2011-09-20 11:50:00,19.73,19.77,19.71,19.76,41707.71756978654,11.1915,11.2142,11.1802,11.2085,41707.7176
2011-09-20 11:55:00,19.75,19.79,19.75,19.78,25725.232621784347,11.2029,11.2255,11.2029,11.2199,25725.2326
2011-09-20 12:00:00,19.78,19.79,19.72,19.73,59332.23864258347,11.2199,11.2255,11.1858,11.1915,59332.2386
2011-09-20 12:05:00,19.73,19.74,19.67,19.67,76081.00711548988,11.1915,11.1972,11.1575,11.1575,76081.0071
2011-09-20 12:10:00,19.67,19.69,19.65,19.66,47837.985769020255,11.1575,11.1688,11.1461,11.1518,47837.9858
2011-09-20 12:15:00,19.65,19.69,19.65,19.66,29994.526546250687,11.1461,11.1688,11.1461,11.1518,29994.5265
2011-09-20 12:20:00,19.66,19.7,19.65,19.68,21237.00054734537,11.1518,11.1745,11.1461,11.1631,21237.0005
2011-09-20 12:25:00,19.68,19.7,19.65,19.65,18719.21182266009,11.1631,11.1745,11.1461,11.1461,18719.2118
2011-09-20 12:30:00,19.66,19.69,19.63,19.67,29775.588396278054,11.1518,11.1688,11.1348,11.1575,29775.5884
2011-09-20 12:35:00,19.67,19.68,19.58,19.6,61302.681992337166,11.1575,11.1631,11.1064,11.1178,61302.682
2011-09-20 12:40:00,19.59,19.6,19.55,19.59,46852.76409414341,11.1121,11.1178,11.0894,11.1121,46852.7641
2011-09-20 12:45:00,19.59,19.6,19.58,19.58,23316.912972085385,11.1121,11.1178,11.1064,11.1064,23316.913
2011-09-20 12:50:00,19.59,19.67,19.59,19.66,42911.877394636016,11.1121,11.1575,11.1121,11.1518,42911.8774
2011-09-20 12:55:00,19.66,19.68,19.62,19.62,33497.53694581281,11.1518,11.1631,11.1291,11.1291,33497.5369
2011-09-20 13:00:00,19.62,19.66,19.62,19.66,23097.97482211276,11.1291,11.1518,11.1291,11.1518,23097.9748
2011-09-20 13:05:00,19.66,19.66,19.62,19.64,21018.06239737274,11.1518,11.1518,11.1291,11.1405,21018.0624
2011-09-20 13:10:00,19.64,19.69,19.63,19.68,31746.031746031746,11.1405,11.1688,11.1348,11.1631,31746.0317
2011-09-20 13:15:00,19.69,19.7,19.61,19.64,80240.8319649699,11.1688,11.1745,11.1234,11.1405,80240.832
2011-09-20 13:20:00,19.65,19.65,19.59,19.59,45867.54241926656,11.1461,11.1461,11.1121,11.1121,45867.5424
2011-09-20 13:25:00,19.59,19.63,19.58,19.63,36891.07827038861,11.1121,11.1348,11.1064,11.1348,36891.0783
2011-09-20 13:30:00,19.62,19.65,19.61,19.63,68856.048166393,11.1291,11.1461,11.1234,11.1348,68856.0482
2011-09-20 13:35:00,19.62,19.66,19.6,19.6,51231.52709359606,11.1291,11.1518,11.1178,11.1178,51231.5271
2011-09-20 13:40:00,19.6,19.61,19.55,19.55,60645.86754241927,11.1178,11.1234,11.0894,11.0894,60645.8675
2011-09-20 13:45:00,19.55,19.58,19.52,19.55,89655.1724137931,11.0894,11.1064,11.0724,11.0894,89655.1724
2011-09-20 13:50:00,19.56,19.56,19.49,19.51,101696.7706622879,11.0951,11.0951,11.0554,11.0667,101696.7707
2011-09-20 13:55:00,19.51,19.54,19.5,19.52,45429.66611932129,11.0667,11.0837,11.061,11.0724,45429.6661
2011-09-20 14:00:00,19.53,19.54,19.43,19.45,101258.89436234265,11.0781,11.0837,11.0213,11.0327,101258.8944
2011-09-20 14:05:00,19.46,19.54,19.43,19.54,66885.6048166393,11.0384,11.0837,11.0213,11.0837,66885.6048
2011-09-20 14:10:00,19.54,19.57,19.51,19.51,66119.32129173509,11.0837,11.1008,11.0667,11.0667,66119.3213
2011-09-20 14:15:00,19.51,19.57,19.49,19.55,46414.88779419814,11.0667,11.1008,11.0554,11.0894,46414.8878
2011-09-20 14:20:00,19.55,19.56,19.48,19.5,38970.99069512863,11.0894,11.0951,11.0497,11.061,38970.9907
2011-09-20 14:25:00,19.5,19.53,19.48,19.52,49698.96004378763,11.061,11.0781,11.0497,11.0724,49698.96
2011-09-20 14:30:00,19.52,19.55,19.46,19.46,59770.11494252874,11.0724,11.0894,11.0384,11.0384,59770.1149
2011-09-20 14:35:00,19.45,19.45,19.41,19.42,81663.92993979201,11.0327,11.0327,11.01,11.0157,81663.9299
2011-09-20 14:40:00,19.42,19.42,19.36,19.38,62178.4345922277,11.0157,11.0157,10.9816,10.993,62178.4346
2011-09-20 14:45:00,19.37,19.39,19.34,19.38,88779.41981390258,10.9873,10.9986,10.9703,10.993,88779.4198
2011-09-20 14:50:00,19.38,19.38,19.33,19.38,56157.6354679803,10.993,10.993,10.9646,10.993,56157.6355
2011-09-20 14:55:00,19.38,19.39,19.36,19.36,34482.75862068966,10.993,10.9986,10.9816,10.9816,34482.7586
2011-09-20 15:00:00,19.37,19.41,19.33,19.33,96442.25506294472,10.9873,11.01,10.9646,10.9646,96442.2551
2011-09-20 15:05:00,19.32,19.34,19.28,19.28,97646.4148877942,10.9589,10.9703,10.9363,10.9363,97646.4149
2011-09-20 15:10:00,19.28,19.35,19.28,19.3,76518.88341543515,10.9363,10.976,10.9363,10.9476,76518.8834
2011-09-20 15:15:00,19.29,19.32,19.24,19.26,68527.64094143405,10.9419,10.9589,10.9136,10.9249,68527.6409
2011-09-20 15:20:00,19.27,19.27,19.21,19.22,62616.310892172965,10.9306,10.9306,10.8965,10.9022,62616.3109
2011-09-20 15:25:00,19.22,19.26,19.18,19.23,184783.79857690205,10.9022,10.9249,10.8795,10.9079,184783.7986
2011-09-20 15:30:00,19.23,19.27,19.2,19.26,133552.27148330596,10.9079,10.9306,10.8909,10.9249,133552.2715
2011-09-20 15:35:00,19.26,19.28,19.22,19.27,124794.74548440066,10.9249,10.9363,10.9022,10.9306,124794.7455
2011-09-20 15:40:00,19.27,19.27,19.18,19.19,134646.96223316912,10.9306,10.9306,10.8795,10.8852,134646.9622
2011-09-20 15:45:00,19.18,19.2,19.14,19.19,205692.3918992885,10.8795,10.8909,10.8568,10.8852,205692.3919
2011-09-20 15:50:00,19.19,19.22,19.15,19.2,242036.1247947455,10.8852,10.9022,10.8625,10.8909,242036.1248
2011-09-20 15:55:00,19.2,19.22,19.15,19.18,368253.9682539683,10.8909,10.9022,10.8625,10.8795,368253.9683
2011-09-21 09:30:00,19.2,19.23,19.06,19.09,186206.8965517241,10.8909,10.9079,10.8115,10.8285,186206.8966
2011-09-21 09:35:00,19.09,19.17,19.07,19.17,176683.08702791462,10.8285,10.8739,10.8171,10.8739,176683.087
2011-09-21 09:40:00,19.17,19.23,19.06,19.06,178325.12315270936,10.8739,10.9079,10.8115,10.8115,178325.1232
2011-09-21 09:45:00,19.07,19.22,19.06,19.16,98631.63656267105,10.8171,10.9022,10.8115,10.8682,98631.6366
2011-09-21 09:50:00,19.16,19.27,19.14,19.27,113957.30706075534,10.8682,10.9306,10.8568,10.9306,113957.3071
2011-09-21 09:55:00,19.28,19.37,19.26,19.34,93267.65188834154,10.9363,10.9873,10.9249,10.9703,93267.6519
2011-09-21 10:00:00,19.34,19.4,19.27,19.3,119868.63711001644,10.9703,11.0043,10.9306,10.9476,119868.6371
2011-09-21 10:05:00,19.3,19.37,19.23,19.24,163875.2052545156,10.9476,10.9873,10.9079,10.9136,163875.2053
2011-09-21 10:10:00,19.24,19.25,19.09,19.12,242474.0010946908,10.9136,10.9192,10.8285,10.8455,242474.0011
2011-09-21 10:15:00,19.11,19.19,19.1,19.15,80021.89381499727,10.8398,10.8852,10.8342,10.8625,80021.8938
2011-09-21 10:20:00,19.15,19.18,19.09,19.17,69074.98631636563,10.8625,10.8795,10.8285,10.8739,69074.9863
2011-09-21 10:25:00,19.16,19.17,19.13,19.16,57580.73344280241,10.8682,10.8739,10.8512,10.8682,57580.7334
2011-09-21 10:30:00,19.17,19.23,19.06,19.1,152380.9523809524,10.8739,10.9079,10.8115,10.8342,152380.9524
2011-09-21 10:35:00,19.1,19.11,19.03,19.08,138040.50355774493,10.8342,10.8398,10.7944,10.8228,138040.5036
2011-09-21 10:40:00,19.07,19.18,19.05,19.17,120634.92063492064,10.8171,10.8795,10.8058,10.8739,120634.9206
2011-09-21 10:45:00,19.18,19.21,19.09,19.09,77832.51231527094,10.8795,10.8965,10.8285,10.8285,77832.5123
2011-09-21 10:50:00,19.09,19.09,19.03,19.03,58128.07881773399,10.8285,10.8285,10.7944,10.7944,58128.0788
2011-09-21 10:55:00,19.03,19.11,19.03,19.1,83196.49698960045,10.7944,10.8398,10.7944,10.8342,83196.497
2011-09-21 11:00:00,19.1,19.13,19.06,19.06,99397.92008757526,10.8342,10.8512,10.8115,10.8115,99397.9201
2011-09-21 11:05:00,19.06,19.08,19.03,19.05,70935.96059113301,10.8115,10.8228,10.7944,10.8058,70935.9606
2011-09-21 11:10:00,19.05,19.09,19.02,19.02,138587.8489326765,10.8058,10.8285,10.7888,10.7888,138587.8489
2011-09-21 11:15:00,19.02,19.04,18.96,18.99,181171.3191023536,10.7888,10.8001,10.7547,10.7718,181171.3191
2011-09-21 11:20:00,18.99,19.0,18.91,18.96,141981.39025725232,10.7718,10.7774,10.7264,10.7547,141981.3903
2011-09-21 11:25:00,18.96,19.06,18.94,19.05,144389.7099069513,10.7547,10.8115,10.7434,10.8058,144389.7099
2011-09-21 11:30:00,19.05,19.06,19.02,19.04,60207.991242474,10.8058,10.8115,10.7888,10.8001,60207.9912
2011-09-21 11:35:00,19.04,19.17,19.04,19.16,103886.15216201424,10.8001,10.8739,10.8001,10.8682,103886.1522
2011-09-21 11:40:00,19.16,19.17,19.13,19.14,135851.1220580186,10.8682,10.8739,10.8512,10.8568,135851.1221
2011-09-21 11:45:00,19.14,19.18,19.14,19.15,60207.991242474,10.8568,10.8795,10.8568,10.8625,60207.9912
2011-09-21 11:50:00,19.16,19.18,19.15,19.17,42692.93924466339,10.8682,10.8795,10.8625,10.8739,42692.9392
2011-09-21 11:55:00,19.17,19.18,19.12,19.16,46524.356869184456,10.8739,10.8795,10.8455,10.8682,46524.3569
2011-09-21 12:00:00,19.16,19.17,19.06,19.07,87246.85276409415,10.8682,10.8739,10.8115,10.8171,87246.8528
2011-09-21 12:05:00,19.07,19.07,18.94,18.94,155117.6792556103,10.8171,10.8171,10.7434,10.7434,155117.6793
2011-09-21 12:10:00,18.95,18.98,18.89,18.96,186535.30377668308,10.7491,10.7661,10.715,10.7547,186535.3038
2011-09-21 12:15:00,18.96,19.01,18.96,18.99,58894.36234263821,10.7547,10.7831,10.7547,10.7718,58894.3623
2011-09-21 12:20:00,19.0,19.0,18.9,18.91,149206.3492063492,10.7774,10.7774,10.7207,10.7264,149206.3492
2011-09-21 12:25:00,18.91,18.91,18.77,18.83,200218.93814997264,10.7264,10.7264,10.647,10.681,200218.9381
2011-09-21 12:30:00,18.82,18.9,18.81,18.85,83853.31143951834,10.6753,10.7207,10.6697,10.6923,83853.3114
2011-09-21 12:35:00,18.85,18.9,18.82,18.83,289436.23426382046,10.6923,10.7207,10.6753,10.681,289436.2343
2011-09-21 12:40:00,18.84,18.89,18.83,18.86,44334.97536945813,10.6867,10.715,10.681,10.698,44334.9754
2011-09-21 12:45:00,18.86,18.86,18.77,18.79,154460.8648056924,10.698,10.698,10.647,10.6583,154460.8648
2011-09-21 12:50:00,18.8,18.83,18.76,18.81,62944.71811713191,10.664,10.681,10.6413,10.6697,62944.7181
2011-09-21 12:55:00,18.81,18.82,18.75,18.77,112862.61631089218,10.6697,10.6753,10.6356,10.647,112862.6163
2011-09-21 13:00:00,18.77,18.79,18.68,18.74,262287.90366721404,10.647,10.6583,10.5959,10.6299,262287.9037
2011-09-21 13:05:00,18.74,18.83,18.71,18.8,97318.00766283524,10.6299,10.681,10.6129,10.664,97318.0077
2011-09-21 13:10:00,18.79,18.81,18.75,18.77,60426.92939244663,10.6583,10.6697,10.6356,10.647,60426.9294
2011-09-21 13:15:00,18.76,18.83,18.75,18.78,116694.03393541324,10.6413,10.681,10.6356,10.6526,116694.0339
2011-09-21 13:20:00,18.78,18.84,18.77,18.83,44444.444444444445,10.6526,10.6867,10.647,10.681,44444.4444
2011-09-21 13:25:00,18.83,18.85,18.82,18.84,57033.38806787083,10.681,10.6923,10.6753,10.6867,57033.3881
2011-09-21 13:30:00,18.83,18.89,18.8,18.83,71045.42966611932,10.681,10.715,10.664,10.681,71045.4297
2011-09-21 13:35:00,18.83,18.85,18.81,18.83,34920.63492063492,10.681,10.6923,10.6697,10.681,34920.6349
2011-09-21 13:40:00,18.84,18.9,18.84,18.85,58237.54789272031,10.6867,10.7207,10.6867,10.6923,58237.5479
2011-09-21 13:45:00,18.85,18.89,18.84,18.85,37766.83087027915,10.6923,10.715,10.6867,10.6923,37766.8309
2011-09-21 13:50:00,18.84,18.87,18.84,18.85,125561.02900930488,10.6867,10.7037,10.6867,10.6923,125561.029
2011-09-21 13:55:00,18.85,18.86,18.82,18.84,37438.4236453202,10.6923,10.698,10.6753,10.6867,37438.4236
2011-09-21 14:00:00,18.84,18.86,18.81,18.86,37876.29994526546,10.6867,10.698,10.6697,10.698,37876.2999
2011-09-21 14:05:00,18.85,18.89,18.83,18.86,46633.82594417077,10.6923,10.715,10.681,10.698,46633.8259
2011-09-21 14:10:00,18.86,18.89,18.84,18.88,50355.77449370553,10.698,10.715,10.6867,10.7094,50355.7745
2011-09-21 14:15:00,18.89,18.92,18.89,18.91,46305.41871921183,10.715,10.732,10.715,10.7264,46305.4187
2011-09-21 14:20:00,18.91,19.04,18.76,18.8,217624.52107279687,10.7264,10.8001,10.6413,10.664,217624.5211
2011-09-21 14:25:00,18.79,18.84,18.65,18.81,177120.96332785988,10.6583,10.6867,10.5789,10.6697,177120.9633
2011-09-21 14:30:00,18.81,18.88,18.74,18.75,295128.6261631089,10.6697,10.7094,10.6299,10.6356,295128.6262
2011-09-21 14:35:00,18.74,18.75,18.55,18.63,251997.81061850028,10.6299,10.6356,10.5222,10.5676,251997.8106
2011-09-21 14:40:00,18.62,18.73,18.59,18.65,330815.54460864805,10.5619,10.6243,10.5449,10.5789,330815.5446
2011-09-21 14:45:00,18.64,18.78,18.63,18.78,155993.43185550082,10.5732,10.6526,10.5676,10.6526,155993.4319
2011-09-21 14:50:00,18.79,18.81,18.72,18.76,128845.10125889436,10.6583,10.6697,10.6186,10.6413,128845.1013
2011-09-21 14:55:00,18.75,18.76,18.65,18.69,101806.23973727424,10.6356,10.6413,10.5789,10.6016,101806.2397
2011-09-21 15:00:00,18.69,18.79,18.64,18.79,151286.26163108923,10.6016,10.6583,10.5732,10.6583,151286.2616
2011-09-21 15:05:00,18.79,18.82,18.69,18.75,139573.07060755338,10.6583,10.6753,10.6016,10.6356,139573.0706
2011-09-21 15:10:00,18.75,18.85,18.73,18.75,129282.97755883964,10.6356,10.6923,10.6243,10.6356,129282.9776
2011-09-21 15:15:00,18.75,18.8,18.69,18.73,100821.01806239736,10.6356,10.664,10.6016,10.6243,100821.0181
2011-09-21 15:20:00,18.73,18.77,18.59,18.64,182375.47892720308,10.6243,10.647,10.5449,10.5732,182375.4789
2011-09-21 15:25:00,18.64,18.69,18.56,18.64,147345.37493158184,10.5732,10.6016,10.5278,10.5732,147345.3749
2011-09-21 15:30:00,18.64,18.66,18.5,18.51,173508.48385331145,10.5732,10.5846,10.4938,10.4995,173508.4839
2011-09-21 15:35:00,18.51,18.51,18.34,18.36,278927.2030651341,10.4995,10.4995,10.4031,10.4144,278927.2031
2011-09-21 15:40:00,18.36,18.4,18.29,18.37,190585.6595511768,10.4144,10.4371,10.3747,10.4201,190585.6596
2011-09-21 15:45:00,18.36,18.41,18.32,18.34,273563.2183908046,10.4144,10.4428,10.3917,10.4031,273563.2184
2011-09-21 15:50:00,18.33,18.34,18.23,18.26,474548.4400656815,10.3974,10.4031,10.3407,10.3577,474548.4401
2011-09-21 15:55:00,18.25,18.26,18.14,18.14,774055.8292282431,10.352,10.3577,10.2896,10.2896,774055.8292
2011-09-22 09:30:00,17.24,17.51,17.24,17.33,302353.5851122058,9.7791,9.9323,9.7791,9.8301,302353.5851
2011-09-22 09:35:00,17.31,17.45,17.28,17.45,238095.2380952381,9.8188,9.8982,9.8018,9.8982,238095.2381
2011-09-22 09:40:00,17.45,17.48,17.38,17.45,406020.7991242474,9.8982,9.9152,9.8585,9.8982,406020.7991
2011-09-22 09:45:00,17.45,17.45,17.22,17.23,340448.823207444,9.8982,9.8982,9.7678,9.7734,340448.8232
2011-09-22 09:50:00,17.22,17.3,17.17,17.25,221127.53147235903,9.7678,9.8131,9.7394,9.7848,221127.5315
2011-09-22 09:55:00,17.24,17.25,17.17,17.18,122167.48768472909,9.7791,9.7848,9.7394,9.7451,122167.4877
2011-09-22 10:00:00,17.18,17.26,17.1,17.23,203174.6031746032,9.7451,9.7904,9.6997,9.7734,203174.6032
2011-09-22 10:05:00,17.23,17.38,17.22,17.37,127750.4105090312,9.7734,9.8585,9.7678,9.8528,127750.4105
2011-09-22 10:10:00,17.37,17.48,17.37,17.4,133771.2096332786,9.8528,9.9152,9.8528,9.8699,133771.2096
2011-09-22 10:15:00,17.4,17.53,17.37,17.52,150519.978106185,9.8699,9.9436,9.8528,9.9379,150519.9781
2011-09-22 10:20:00,17.52,17.63,17.48,17.48,163656.26710454296,9.9379,10.0003,9.9152,9.9152,163656.2671
2011-09-22 10:25:00,17.48,17.49,17.44,17.45,103886.15216201424,9.9152,9.9209,9.8925,9.8982,103886.1522
2011-09-22 10:30:00,17.45,17.55,17.41,17.51,139244.66338259442,9.8982,9.9549,9.8755,9.9323,139244.6634
2011-09-22 10:35:00,17.52,17.56,17.47,17.47,104761.90476190476,9.9379,9.9606,9.9096,9.9096,104761.9048
2011-09-22 10:40:00,17.48,17.56,17.44,17.56,155774.4937055282,9.9152,9.9606,9.8925,9.9606,155774.4937
2011-09-22 10:45:00,17.56,17.58,17.51,17.58,166174.05582922825,9.9606,9.972,9.9323,9.972,166174.0558
2011-09-22 10:50:00,17.57,17.57,17.44,17.48,156759.71538040505,9.9663,9.9663,9.8925,9.9152,156759.7154
2011-09-22 10:55:00,17.48,17.54,17.4,17.42,162671.04542966612,9.9152,9.9493,9.8699,9.8812,162671.0454
2011-09-22 11:00:00,17.42,17.48,17.37,17.38,237219.4854953476,9.8812,9.9152,9.8528,9.8585,237219.4855
2011-09-22 11:05:00,17.37,17.39,17.27,17.27,139682.53968253967,9.8528,9.8642,9.7961,9.7961,139682.5397
2011-09-22 11:10:00,17.27,17.31,17.17,17.22,215544.6086480569,9.7961,9.8188,9.7394,9.7678,215544.6086
2011-09-22 11:15:00,17.22,17.27,17.17,17.26,154898.74110563766,9.7678,9.7961,9.7394,9.7904,154898.7411
2011-09-22 11:20:00,17.25,17.28,17.22,17.22,166174.05582922825,9.7848,9.8018,9.7678,9.7678,166174.0558
2011-09-22 11:25:00,17.23,17.24,17.14,17.18,101806.23973727424,9.7734,9.7791,9.7224,9.7451,101806.2397
2011-09-22 11:30:00,17.17,17.29,17.16,17.27,146141.21510673236,9.7394,9.8075,9.7337,9.7961,146141.2151
2011-09-22 11:35:00,17.26,17.31,17.25,17.3,171975.91680350303,9.7904,9.8188,9.7848,9.8131,171975.9168
2011-09-22 11:40:00,17.29,17.37,17.27,17.36,172413.7931034483,9.8075,9.8528,9.7961,9.8472,172413.7931
2011-09-22 11:45:00,17.36,17.37,17.31,17.34,267214.01204159827,9.8472,9.8528,9.8188,9.8358,267214.012
2011-09-22 11:50:00,17.34,17.37,17.32,17.34,162999.45265462509,9.8358,9.8528,9.8245,9.8358,162999.4527
2011-09-22 11:55:00,17.34,17.35,17.21,17.23,1840831.964969896,9.8358,9.8415,9.7621,9.7734,1840831.965
2011-09-22 12:00:00,17.23,17.26,17.16,17.16,143295.01915708813,9.7734,9.7904,9.7337,9.7337,143295.0192
2011-09-22 12:05:00,17.16,17.18,17.1,17.12,171866.4477285167,9.7337,9.7451,9.6997,9.711,171866.4477
2011-09-22 12:10:00,17.12,17.15,17.08,17.11,82539.68253968254,9.711,9.728,9.6883,9.7054,82539.6825
2011-09-22 12:15:00,17.11,17.11,17.05,17.08,111330.04926108375,9.7054,9.7054,9.6713,9.6883,111330.0493
2011-09-22 12:20:00,17.07,17.07,16.99,17.06,105856.59551176793,9.6827,9.6827,9.6373,9.677,105856.5955
2011-09-22 12:25:00,17.06,17.16,17.05,17.13,74438.97099069513,9.677,9.7337,9.6713,9.7167,74438.971
2011-09-22 12:30:00,17.13,17.16,17.11,17.12,43130.81554460865,9.7167,9.7337,9.7054,9.711,43130.8155
2011-09-22 12:35:00,17.12,17.18,17.1,17.17,81554.46086480569,9.711,9.7451,9.6997,9.7394,81554.4609
2011-09-22 12:40:00,17.16,17.2,17.15,17.16,73453.74931581829,9.7337,9.7564,9.728,9.7337,73453.7493
2011-09-22 12:45:00,17.16,17.24,17.16,17.24,70060.20799124248,9.7337,9.7791,9.7337,9.7791,70060.208
2011-09-22 12:50:00,17.25,17.27,17.21,17.26,114723.59058565956,9.7848,9.7961,9.7621,9.7904,114723.5906
2011-09-22 12:55:00,17.26,17.28,17.24,17.26,40284.61959496442,9.7904,9.8018,9.7791,9.7904,40284.6196
2011-09-22 13:00:00,17.26,17.27,17.17,17.18,79255.61029009306,9.7904,9.7961,9.7394,9.7451,79255.6103
2011-09-22 13:05:00,17.18,17.18,17.08,17.08,87027.91461412152,9.7451,9.7451,9.6883,9.6883,87027.9146
2011-09-22 13:10:00,17.09,17.15,17.08,17.09,104652.43568691846,9.694,9.728,9.6883,9.694,104652.4357
2011-09-22 13:15:00,17.1,17.1,17.05,17.06,91297.20853858785,9.6997,9.6997,9.6713,9.677,91297.2085
2011-09-22 13:20:00,17.06,17.06,16.96,16.96,168910.78270388616,9.677,9.677,9.6203,9.6203,168910.7827
2011-09-22 13:25:00,16.96,17.02,16.95,16.96,234592.227695676,9.6203,9.6543,9.6146,9.6203,234592.2277
2011-09-22 13:30:00,16.96,17.0,16.92,16.97,226491.51614668852,9.6203,9.643,9.5976,9.6259,226491.5161
2011-09-22 13:35:00,16.97,16.97,16.9,16.94,140558.29228243022,9.6259,9.6259,9.5862,9.6089,140558.2923
2011-09-22 13:40:00,16.94,17.0,16.92,16.93,138368.9107827039,9.6089,9.643,9.5976,9.6033,138368.9108
2011-09-22 13:45:00,16.93,16.95,16.88,16.88,133771.2096332786,9.6033,9.6146,9.5749,9.5749,133771.2096
2011-09-22 13:50:00,16.89,16.92,16.85,16.86,217624.52107279687,9.5806,9.5976,9.5579,9.5635,217624.5211
2011-09-22 13:55:00,16.86,16.88,16.74,16.74,174493.7055281883,9.5635,9.5749,9.4955,9.4955,174493.7055
2011-09-22 14:00:00,16.74,16.82,16.74,16.82,172851.66940339355,9.4955,9.5409,9.4955,9.5409,172851.6694
2011-09-22 14:05:00,16.81,16.89,16.8,16.83,162452.1072796935,9.5352,9.5806,9.5295,9.5465,162452.1073
2011-09-22 14:10:00,16.83,16.91,16.79,16.89,224958.94909688013,9.5465,9.5919,9.5238,9.5806,224958.9491
2011-09-22 14:15:00,16.89,16.93,16.84,16.87,256267.1045429666,9.5806,9.6033,9.5522,9.5692,256267.1045
2011-09-22 14:20:00,16.88,17.12,16.87,17.05,494690.7498631637,9.5749,9.711,9.5692,9.6713,494690.7499
2011-09-22 14:25:00,17.05,17.12,16.94,17.0,364094.1434044882,9.6713,9.711,9.6089,9.643,364094.1434
2011-09-22 14:30:00,17.0,17.03,16.87,16.9,296661.19321291737,9.643,9.66,9.5692,9.5862,296661.1932
2011-09-22 14:35:00,16.91,16.96,16.82,16.86,180623.973727422,9.5919,9.6203,9.5409,9.5635,180623.9737
2011-09-22 14:40:00,16.87,16.98,16.83,16.94,225725.23262178435,9.5692,9.6316,9.5465,9.6089,225725.2326
2011-09-22 14:45:00,16.94,17.01,16.9,16.95,177230.4324028462,9.6089,9.6486,9.5862,9.6146,177230.4324
2011-09-22 14:50:00,16.93,16.98,16.9,16.97,222988.50574712644,9.6033,9.6316,9.5862,9.6259,222988.5057
2011-09-22 14:55:00,16.98,16.98,16.85,16.85,146469.6223316913,9.6316,9.6316,9.5579,9.5579,146469.6223
2011-09-22 15:00:00,16.85,16.86,16.76,16.76,130377.6683087028,9.5579,9.5635,9.5068,9.5068,130377.6683
2011-09-22 15:05:00,16.76,16.82,16.74,16.81,200437.8762999453,9.5068,9.5409,9.4955,9.5352,200437.8763
2011-09-22 15:10:00,16.8,16.85,16.78,16.78,154898.74110563766,9.5295,9.5579,9.5182,9.5182,154898.7411
2011-09-22 15:15:00,16.79,16.82,16.75,16.78,130268.19923371648,9.5238,9.5409,9.5012,9.5182,130268.1992
2011-09-22 15:20:00,16.78,16.79,16.64,16.69,237547.89272030653,9.5182,9.5238,9.4388,9.4671,237547.8927
2011-09-22 15:25:00,16.69,16.73,16.66,16.71,245429.6661193213,9.4671,9.4898,9.4501,9.4785,245429.6661
2011-09-22 15:30:00,16.71,16.82,16.68,16.77,398357.96387520526,9.4785,9.5409,9.4614,9.5125,398357.9639
2011-09-22 15:35:00,16.77,16.92,16.71,16.92,294143.4044882321,9.5125,9.5976,9.4785,9.5976,294143.4045
2011-09-22 15:40:00,16.92,16.94,16.81,16.82,543076.0810071155,9.5976,9.6089,9.5352,9.5409,543076.081
2011-09-22 15:45:00,16.81,17.06,16.79,17.0,736179.5292829776,9.5352,9.677,9.5238,9.643,736179.5293
2011-09-22 15:50:00,17.0,17.01,16.9,16.93,403065.1340996169,9.643,9.6486,9.5862,9.6033,403065.1341
2011-09-22 15:55:00,16.93,17.08,16.93,16.98,648604.2692939244,9.6033,9.6883,9.6033,9.6316,648604.2693
2011-09-23 09:30:00,16.99,17.09,16.82,17.06,267761.35741652985,9.6373,9.694,9.5409,9.677,267761.3574
2011-09-23 09:35:00,17.06,17.11,16.91,16.95,189709.90695128628,9.677,9.7054,9.5919,9.6146,189709.907
2011-09-23 09:40:00,16.95,17.09,16.91,17.01,182703.886152162,9.6146,9.694,9.5919,9.6486,182703.8862
2011-09-23 09:45:00,17.02,17.14,17.01,17.05,243678.16091954024,9.6543,9.7224,9.6486,9.6713,243678.1609
2011-09-23 09:50:00,17.05,17.13,16.99,17.11,176573.6179529283,9.6713,9.7167,9.6373,9.7054,176573.618
2011-09-23 09:55:00,17.12,17.15,17.06,17.09,135194.30760810073,9.711,9.728,9.677,9.694,135194.3076
2011-09-23 10:00:00,17.08,17.13,17.0,17.0,232731.25342090864,9.6883,9.7167,9.643,9.643,232731.2534
2011-09-23 10:05:00,16.99,17.05,16.95,17.02,130268.19923371648,9.6373,9.6713,9.6146,9.6543,130268.1992
2011-09-23 10:10:00,17.02,17.06,16.9,16.94,142747.67378215655,9.6543,9.677,9.5862,9.6089,142747.6738
2011-09-23 10:15:00,16.94,16.98,16.88,16.88,99069.51286261632,9.6089,9.6316,9.5749,9.5749,99069.5129
2011-09-23 10:20:00,16.89,16.91,16.82,16.86,103557.7449370553,9.5806,9.5919,9.5409,9.5635,103557.7449
2011-09-23 10:25:00,16.85,16.93,16.85,16.92,99945.26546250684,9.5579,9.6033,9.5579,9.5976,99945.2655
2011-09-23 10:30:00,16.92,16.99,16.92,16.94,54625.06841817187,9.5976,9.6373,9.5976,9.6089,54625.0684
2011-09-23 10:35:00,16.94,17.01,16.94,17.01,56814.44991789819,9.6089,9.6486,9.6089,9.6486,56814.4499
2011-09-23 10:40:00,17.01,17.02,16.9,17.0,62506.84181718665,9.6486,9.6543,9.5862,9.643,62506.8418
2011-09-23 10:45:00,17.0,17.16,16.99,17.16,106294.4718117132,9.643,9.7337,9.6373,9.7337,106294.4718
2011-09-23 10:50:00,17.16,17.17,17.13,17.15,83305.96606458676,9.7337,9.7394,9.7167,9.728,83305.9661
2011-09-23 10:55:00,17.16,17.19,17.1,17.14,83743.84236453203,9.7337,9.7507,9.6997,9.7224,83743.8424
2011-09-23 11:00:00,17.14,17.16,17.08,17.08,132457.5807334428,9.7224,9.7337,9.6883,9.6883,132457.5807
2011-09-23 11:05:00,17.09,17.26,17.09,17.26,210399.56212370007,9.694,9.7904,9.694,9.7904,210399.5621
2011-09-23 11:10:00,17.27,17.28,17.16,17.17,144499.1789819376,9.7961,9.8018,9.7337,9.7394,144499.179
2011-09-23 11:15:00,17.17,17.25,17.15,17.21,132238.64258347018,9.7394,9.7848,9.728,9.7621,132238.6426
2011-09-23 11:20:00,17.22,17.31,17.22,17.28,59113.30049261084,9.7678,9.8188,9.7678,9.8018,59113.3005
2011-09-23 11:25:00,17.29,17.3,17.19,17.27,127312.53420908592,9.8075,9.8131,9.7507,9.7961,127312.5342
2011-09-23 11:30:00,17.27,17.27,17.18,17.19,96551.72413793104,9.7961,9.7961,9.7451,9.7507,96551.7241
2011-09-23 11:35:00,17.19,17.19,17.15,17.17,109906.95128626164,9.7507,9.7507,9.728,9.7394,109906.9513
2011-09-23 11:40:00,17.17,17.19,17.13,17.14,87575.2599890531,9.7394,9.7507,9.7167,9.7224,87575.26
2011-09-23 11:45:00,17.14,17.15,17.1,17.11,103557.7449370553,9.7224,9.728,9.6997,9.7054,103557.7449
2011-09-23 11:50:00,17.11,17.16,17.1,17.12,174931.58182813355,9.7054,9.7337,9.6997,9.711,174931.5818
2011-09-23 11:55:00,17.13,17.2,17.1,17.2,189490.96880131363,9.7167,9.7564,9.6997,9.7564,189490.9688
2011-09-23 12:00:00,17.2,17.23,17.16,17.17,86699.50738916257,9.7564,9.7734,9.7337,9.7394,86699.5074
2011-09-23 12:05:00,17.18,17.27,17.18,17.26,68746.57909140667,9.7451,9.7961,9.7451,9.7904,68746.5791
2011-09-23 12:10:00,17.27,17.27,17.23,17.23,43021.34646962233,9.7961,9.7961,9.7734,9.7734,43021.3465
2011-09-23 12:15:00,17.24,17.33,17.24,17.32,85604.8166392994,9.7791,9.8301,9.7791,9.8245,85604.8166
2011-09-23 12:20:00,17.32,17.32,17.25,17.25,45429.66611932129,9.8245,9.8245,9.7848,9.7848,45429.6661
2011-09-23 12:25:00,17.25,17.27,17.17,17.2,88779.41981390258,9.7848,9.7961,9.7394,9.7564,88779.4198
2011-09-23 12:30:00,17.2,17.23,17.18,17.22,57361.795292829775,9.7564,9.7734,9.7451,9.7678,57361.7953
2011-09-23 12:35:00,17.22,17.24,17.16,17.19,41269.84126984127,9.7678,9.7791,9.7337,9.7507,41269.8413
2011-09-23 12:40:00,17.18,17.19,17.06,17.08,89107.82703886152,9.7451,9.7507,9.677,9.6883,89107.827
2011-09-23 12:45:00,17.08,17.26,17.08,17.15,239299.3979200876,9.6883,9.7904,9.6883,9.728,239299.3979
2011-09-23 12:50:00,17.15,17.25,17.15,17.19,66009.85221674877,9.728,9.7848,9.728,9.7507,66009.8522
2011-09-23 12:55:00,17.19,17.19,17.08,17.08,148330.59660645868,9.7507,9.7507,9.6883,9.6883,148330.5966
2011-09-23 13:00:00,17.08,17.1,17.06,17.07,110563.76573617951,9.6883,9.6997,9.677,9.6827,110563.7657
2011-09-23 13:05:00,17.07,17.07,16.97,16.98,118445.53913519433,9.6827,9.6827,9.6259,9.6316,118445.5391
2011-09-23 13:10:00,16.98,17.09,16.98,17.02,103010.3995621237,9.6316,9.694,9.6316,9.6543,103010.3996
2011-09-23 13:15:00,17.04,17.05,16.99,16.99,63054.18719211823,9.6657,9.6713,9.6373,9.6373,63054.1872
2011-09-23 13:20:00,16.99,17.03,16.98,17.01,59441.70771756979,9.6373,9.66,9.6316,9.6486,59441.7077
2011-09-23 13:25:00,17.01,17.05,16.99,17.01,64586.75424192666,9.6486,9.6713,9.6373,9.6486,64586.7542
2011-09-23 13:30:00,17.01,17.14,16.99,17.01,205911.3300492611,9.6486,9.7224,9.6373,9.6486,205911.33
2011-09-23 13:35:00,17.01,17.08,17.0,17.04,48494.80021893815,9.6486,9.6883,9.643,9.6657,48494.8002
2011-09-23 13:40:00,17.04,17.18,17.02,17.16,54406.13026819924,9.6657,9.7451,9.6543,9.7337,54406.1303
2011-09-23 13:45:00,17.16,17.21,17.14,17.18,70607.55336617406,9.7337,9.7621,9.7224,9.7451,70607.5534
2011-09-23 13:50:00,17.19,17.22,17.16,17.17,92282.4302134647,9.7507,9.7678,9.7337,9.7394,92282.4302
2011-09-23 13:55:00,17.17,17.24,17.16,17.23,99835.79638752052,9.7394,9.7791,9.7337,9.7734,99835.7964
2011-09-23 14:00:00,17.22,17.25,17.22,17.23,158620.6896551724,9.7678,9.7848,9.7678,9.7734,158620.6897
2011-09-23 14:05:00,17.23,17.24,17.15,17.16,107389.16256157636,9.7734,9.7791,9.728,9.7337,107389.1626
2011-09-23 14:10:00,17.15,17.15,17.05,17.05,151614.66885604817,9.728,9.728,9.6713,9.6713,151614.6689
2011-09-23 14:15:00,17.05,17.08,17.03,17.04,174931.58182813355,9.6713,9.6883,9.66,9.6657,174931.5818
2011-09-23 14:20:00,17.05,17.06,16.95,16.95,126108.37438423646,9.6713,9.677,9.6146,9.6146,126108.3744
2011-09-23 14:25:00,16.95,16.95,16.93,16.95,144170.77175697865,9.6146,9.6146,9.6033,9.6146,144170.7718
2011-09-23 14:30:00,16.95,16.96,16.92,16.92,153256.70498084291,9.6146,9.6203,9.5976,9.5976,153256.705
2011-09-23 14:35:00,16.93,16.95,16.92,16.94,74329.50191570881,9.6033,9.6146,9.5976,9.6089,74329.5019
2011-09-23 14:40:00,16.93,16.95,16.91,16.91,70826.49151614669,9.6033,9.6146,9.5919,9.5919,70826.4915
2011-09-23 14:45:00,16.92,16.93,16.84,16.84,145593.86973180078,9.5976,9.6033,9.5522,9.5522,145593.8697
2011-09-23 14:50:00,16.84,16.86,16.81,16.85,124685.27640941436,9.5522,9.5635,9.5352,9.5579,124685.2764
2011-09-23 14:55:00,16.85,16.86,16.78,16.81,106841.81718664478,9.5579,9.5635,9.5182,9.5352,106841.8172
2011-09-23 15:00:00,16.81,16.94,16.8,16.87,148221.12753147236,9.5352,9.6089,9.5295,9.5692,148221.1275
2011-09-23 15:05:00,16.88,16.93,16.83,16.86,170990.69512862616,9.5749,9.6033,9.5465,9.5635,170990.6951
2011-09-23 15:10:00,16.87,16.96,16.86,16.95,83087.02791461413,9.5692,9.6203,9.5635,9.6146,83087.0279
2011-09-23 15:15:00,16.95,16.97,16.88,16.91,122167.48768472909,9.6146,9.6259,9.5749,9.5919,122167.4877
2011-09-23 15:20:00,16.9,16.94,16.86,16.88,126655.71975916805,9.5862,9.6089,9.5635,9.5749,126655.7198
2011-09-23 15:25:00,16.89,16.95,16.88,16.95,93486.5900383142,9.5806,9.6146,9.5749,9.6146,93486.59
2011-09-23 15:30:00,16.95,16.98,16.88,16.89,116694.03393541324,9.6146,9.6316,9.5749,9.5806,116694.0339
2011-09-23 15:35:00,16.9,16.97,16.9,16.95,170443.34975369458,9.5862,9.6259,9.5862,9.6146,170443.3498
2011-09-23 15:40:00,16.95,16.96,16.87,16.88,142419.2665571976,9.6146,9.6203,9.5692,9.5749,142419.2666
2011-09-23 15:45:00,16.88,16.88,16.82,16.84,158182.81335522715,9.5749,9.5749,9.5409,9.5522,158182.8134
2011-09-23 15:50:00,16.83,16.86,16.82,16.84,181828.1335522715,9.5465,9.5635,9.5409,9.5522,181828.1336
2011-09-23 15:55:00,16.84,16.9,16.83,16.89,479802.95566502464,9.5522,9.5862,9.5465,9.5806,479802.9557
2011-09-26 09:30:00,17.13,17.21,16.96,16.98,187629.99452654624,9.7167,9.7621,9.6203,9.6316,187629.9945
2011-09-26 09:35:00,16.97,17.05,16.86,16.87,141981.39025725232,9.6259,9.6713,9.5635,9.5692,141981.3903
2011-09-26 09:40:00,16.88,16.9,16.78,16.87,160481.6639299398,9.5749,9.5862,9.5182,9.5692,160481.6639
2011-09-26 09:45:00,16.87,16.95,16.8,16.93,165517.24137931035,9.5692,9.6146,9.5295,9.6033,165517.2414
2011-09-26 09:50:00,16.94,16.94,16.74,16.81,86480.56923918994,9.6089,9.6089,9.4955,9.5352,86480.5692
2011-09-26 09:55:00,16.8,16.8,16.64,16.66,92501.36836343732,9.5295,9.5295,9.4388,9.4501,92501.3684
2011-09-26 10:00:00,16.66,16.7,16.59,16.64,131362.88998357963,9.4501,9.4728,9.4104,9.4388,131362.89
2011-09-26 10:05:00,16.64,16.65,16.53,16.58,171100.16420361248,9.4388,9.4444,9.3764,9.4047,171100.1642
2011-09-26 10:10:00,16.58,16.6,16.53,16.59,95347.56431308156,9.4047,9.4161,9.3764,9.4104,95347.5643
2011-09-26 10:15:00,16.58,16.58,16.46,16.49,145265.4625068418,9.4047,9.4047,9.3367,9.3537,145265.4625
2011-09-26 10:20:00,16.48,16.61,16.47,16.6,107498.63163656268,9.348,9.4217,9.3423,9.4161,107498.6316
2011-09-26 10:25:00,16.59,16.67,16.59,16.67,124247.40010946908,9.4104,9.4558,9.4104,9.4558,124247.4001
2011-09-26 10:30:00,16.67,16.67,16.55,16.55,150738.91625615765,9.4558,9.4558,9.3877,9.3877,150738.9163
2011-09-26 10:35:00,16.54,16.57,16.48,16.52,88451.01258894363,9.382,9.3991,9.348,9.3707,88451.0126
2011-09-26 10:40:00,16.52,16.63,16.48,16.63,95785.44061302682,9.3707,9.4331,9.348,9.4331,95785.4406
2011-09-26 10:45:00,16.62,16.66,16.51,16.52,97536.94581280788,9.4274,9.4501,9.365,9.3707,97536.9458
2011-09-26 10:50:00,16.52,16.67,16.51,16.64,176026.27257799671,9.3707,9.4558,9.365,9.4388,176026.2726
2011-09-26 10:55:00,16.64,16.69,16.56,16.66,210837.43842364533,9.4388,9.4671,9.3934,9.4501,210837.4384
2011-09-26 11:00:00,16.66,16.72,16.59,16.67,132019.70443349754,9.4501,9.4841,9.4104,9.4558,132019.7044
2011-09-26 11:05:00,16.67,16.8,16.67,16.78,120306.51340996168,9.4558,9.5295,9.4558,9.5182,120306.5134
2011-09-26 11:10:00,16.78,16.8,16.7,16.76,147126.4367816092,9.5182,9.5295,9.4728,9.5068,147126.4368
2011-09-26 11:15:00,16.76,16.89,16.76,16.88,146031.74603174604,9.5068,9.5806,9.5068,9.5749,146031.746
2011-09-26 11:20:00,16.88,16.95,16.84,16.95,112424.74001094692,9.5749,9.6146,9.5522,9.6146,112424.74
2011-09-26 11:25:00,16.95,16.96,16.88,16.95,71921.18226600986,9.6146,9.6203,9.5749,9.6146,71921.1823
2011-09-26 11:30:00,16.96,16.96,16.84,16.89,64148.8779419814,9.6203,9.6203,9.5522,9.5806,64148.8779
2011-09-26 11:35:00,16.89,16.95,16.84,16.93,126765.18883415437,9.5806,9.6146,9.5522,9.6033,126765.1888
2011-09-26 11:40:00,16.94,17.05,16.94,17.04,94581.28078817736,9.6089,9.6713,9.6089,9.6657,94581.2808
2011-09-26 11:45:00,17.04,17.06,16.99,17.01,76190.4761904762,9.6657,9.677,9.6373,9.6486,76190.4762
2011-09-26 11:50:00,17.02,17.03,16.95,17.01,66885.6048166393,9.6543,9.66,9.6146,9.6486,66885.6048
2011-09-26 11:55:00,17.01,17.07,17.0,17.05,48494.80021893815,9.6486,9.6827,9.643,9.6713,48494.8002
2011-09-26 12:00:00,17.06,17.06,16.98,17.01,54734.53749315818,9.677,9.677,9.6316,9.6486,54734.5375
2011-09-26 12:05:00,17.01,17.03,16.96,16.99,74548.44006568145,9.6486,9.66,9.6203,9.6373,74548.4401
2011-09-26 12:10:00,16.99,17.0,16.95,16.99,33716.47509578544,9.6373,9.643,9.6146,9.6373,33716.4751
2011-09-26 12:15:00,16.99,17.03,16.96,17.03,67214.01204159825,9.6373,9.66,9.6203,9.66,67214.012
2011-09-26 12:20:00,17.03,17.14,17.03,17.06,96332.7859879584,9.66,9.7224,9.66,9.677,96332.786
2011-09-26 12:25:00,17.06,17.12,17.05,17.11,130158.73015873016,9.677,9.711,9.6713,9.7054,130158.7302
2011-09-26 12:30:00,17.11,17.12,17.08,17.09,76956.75971538041,9.7054,9.711,9.6883,9.694,76956.7597
2011-09-26 12:35:00,17.09,17.13,17.07,17.1,40613.026819923376,9.694,9.7167,9.6827,9.6997,40613.0268
2011-09-26 12:40:00,17.1,17.14,17.03,17.06,91735.08483853312,9.6997,9.7224,9.66,9.677,91735.0848
2011-09-26 12:45:00,17.06,17.06,16.96,16.96,76190.4761904762,9.677,9.677,9.6203,9.6203,76190.4762
2011-09-26 12:50:00,16.96,16.98,16.95,16.97,39956.21237000547,9.6203,9.6316,9.6146,9.6259,39956.2124
2011-09-26 12:55:00,16.97,16.99,16.94,16.98,65900.38314176246,9.6259,9.6373,9.6089,9.6316,65900.3831
2011-09-26 13:00:00,16.98,16.98,16.87,16.88,66228.7903667214,9.6316,9.6316,9.5692,9.5749,66228.7904
2011-09-26 13:05:00,16.89,16.94,16.86,16.92,89764.64148877942,9.5806,9.6089,9.5635,9.5976,89764.6415
2011-09-26 13:10:00,16.91,16.92,16.82,16.84,87465.79091406678,9.5919,9.5976,9.5409,9.5522,87465.7909
2011-09-26 13:15:00,16.85,16.9,16.85,16.89,90093.04871373838,9.5579,9.5862,9.5579,9.5806,90093.0487
2011-09-26 13:20:00,16.89,16.95,16.89,16.92,158620.6896551724,9.5806,9.6146,9.5806,9.5976,158620.6897
2011-09-26 13:25:00,16.92,16.97,16.91,16.94,92172.96113847838,9.5976,9.6259,9.5919,9.6089,92172.9611
2011-09-26 13:30:00,16.93,17.03,16.91,16.94,124137.93103448275,9.6033,9.66,9.5919,9.6089,124137.931
2011-09-26 13:35:00,16.95,16.95,16.86,16.92,105418.71921182268,9.6146,9.6146,9.5635,9.5976,105418.7192
2011-09-26 13:40:00,16.92,16.95,16.85,16.87,60317.46031746032,9.5976,9.6146,9.5579,9.5692,60317.4603
2011-09-26 13:45:00,16.88,16.95,16.88,16.88,67542.4192665572,9.5749,9.6146,9.5749,9.5749,67542.4193
2011-09-26 13:50:00,16.89,16.95,16.87,16.95,83524.90421455938,9.5806,9.6146,9.5692,9.6146,83524.9042
2011-09-26 13:55:00,16.95,16.99,16.94,16.95,57580.73344280241,9.6146,9.6373,9.6089,9.6146,57580.7334
2011-09-26 14:00:00,16.96,17.16,16.94,17.16,303995.62123700057,9.6203,9.7337,9.6089,9.7337,303995.6212
2011-09-26 14:05:00,17.15,17.2,17.1,17.12,224521.07279693487,9.728,9.7564,9.6997,9.711,224521.0728
2011-09-26 14:10:00,17.12,17.16,17.06,17.07,96004.37876299946,9.711,9.7337,9.677,9.6827,96004.3788
2011-09-26 14:15:00,17.07,17.12,17.06,17.08,64148.8779419814,9.6827,9.711,9.677,9.6883,64148.8779
2011-09-26 14:20:00,17.08,17.13,17.06,17.08,79255.61029009306,9.6883,9.7167,9.677,9.6883,79255.6103
2011-09-26 14:25:00,17.09,17.18,17.07,17.08,79912.42474001095,9.694,9.7451,9.6827,9.6883,79912.4247
2011-09-26 14:30:00,17.08,17.18,17.05,17.18,116584.56486042694,9.6883,9.7451,9.6713,9.7451,116584.5649
2011-09-26 14:35:00,17.17,17.19,17.13,17.16,75643.13081554462,9.7394,9.7507,9.7167,9.7337,75643.1308
2011-09-26 14:40:00,17.16,17.2,17.15,17.16,94800.21893814998,9.7337,9.7564,9.728,9.7337,94800.2189
2011-09-26 14:45:00,17.16,17.21,17.16,17.16,113191.02353585113,9.7337,9.7621,9.7337,9.7337,113191.0235
2011-09-26 14:50:00,17.16,17.19,17.14,17.16,77613.57416529831,9.7337,9.7507,9.7224,9.7337,77613.5742
2011-09-26 14:55:00,17.16,17.22,17.14,17.2,125013.6836343733,9.7337,9.7678,9.7224,9.7564,125013.6836
2011-09-26 15:00:00,17.21,17.31,17.21,17.28,212041.5982484948,9.7621,9.8188,9.7621,9.8018,212041.5982
2011-09-26 15:05:00,17.27,17.3,17.25,17.27,82868.0897646415,9.7961,9.8131,9.7848,9.7961,82868.0898
2011-09-26 15:10:00,17.27,17.36,17.26,17.35,135084.8385331144,9.7961,9.8472,9.7904,9.8415,135084.8385
2011-09-26 15:15:00,17.34,17.39,17.31,17.37,191133.0049261084,9.8358,9.8642,9.8188,9.8528,191133.0049
2011-09-26 15:20:00,17.37,17.4,17.32,17.38,139135.1943076081,9.8528,9.8699,9.8245,9.8585,139135.1943
2011-09-26 15:25:00,17.38,17.42,17.37,17.4,133880.67870826492,9.8585,9.8812,9.8528,9.8699,133880.6787
2011-09-26 15:30:00,17.41,17.41,17.33,17.36,143951.83360700603,9.8755,9.8755,9.8301,9.8472,143951.8336
2011-09-26 15:35:00,17.37,17.45,17.36,17.45,178762.99945265462,9.8528,9.8982,9.8472,9.8982,178762.9995
2011-09-26 15:40:00,17.45,17.48,17.42,17.48,199343.1855500821,9.8982,9.9152,9.8812,9.9152,199343.1856
2011-09-26 15:45:00,17.48,17.5,17.47,17.49,187411.05637657363,9.9152,9.9266,9.9096,9.9209,187411.0564
2011-09-26 15:50:00,17.48,17.52,17.48,17.52,235796.38752052543,9.9152,9.9379,9.9152,9.9379,235796.3875
2011-09-26 15:55:00,17.53,17.58,17.51,17.53,409195.4022988506,9.9436,9.972,9.9323,9.9436,409195.4023
2011-09-27 09:30:00,18.01,18.27,17.84,18.27,478598.7958401752,10.2159,10.3633,10.1194,10.3633,478598.7958
2011-09-27 09:35:00,18.27,18.28,18.17,18.22,242145.59386973185,10.3633,10.369,10.3066,10.335,242145.5939
2011-09-27 09:40:00,18.2,18.22,17.96,18.01,189490.96880131363,10.3236,10.335,10.1875,10.2159,189490.9688
2011-09-27 09:45:00,18.01,18.09,17.92,18.07,200437.8762999453,10.2159,10.2612,10.1648,10.2499,200437.8763
2011-09-27 09:50:00,18.07,18.22,18.07,18.2,235030.10399562123,10.2499,10.335,10.2499,10.3236,235030.104
2011-09-27 09:55:00,18.21,18.22,18.13,18.16,162342.63820470718,10.3293,10.335,10.2839,10.301,162342.6382
2011-09-27 10:00:00,18.17,18.22,17.95,17.96,207772.3043240285,10.3066,10.335,10.1818,10.1875,207772.3043
2011-09-27 10:05:00,17.95,18.02,17.93,18.0,108264.9151614669,10.1818,10.2215,10.1705,10.2102,108264.9152
2011-09-27 10:10:00,18.0,18.03,17.91,17.95,234811.16584564865,10.2102,10.2272,10.1591,10.1818,234811.1658
2011-09-27 10:15:00,17.96,18.01,17.81,17.87,172742.20032840723,10.1875,10.2159,10.1024,10.1365,172742.2003
2011-09-27 10:20:00,17.86,17.95,17.85,17.92,171538.04050355774,10.1308,10.1818,10.1251,10.1648,171538.0405
2011-09-27 10:25:00,17.93,18.05,17.92,18.01,132129.17350848386,10.1705,10.2386,10.1648,10.2159,132129.1735
2011-09-27 10:30:00,18.01,18.02,17.93,17.98,72140.12041598248,10.2159,10.2215,10.1705,10.1989,72140.1204
2011-09-27 10:35:00,17.98,18.03,17.92,17.95,110125.88943623428,10.1989,10.2272,10.1648,10.1818,110125.8894
2011-09-27 10:40:00,17.94,17.97,17.9,17.9,96551.72413793104,10.1762,10.1932,10.1535,10.1535,96551.7241
2011-09-27 10:45:00,17.9,18.01,17.89,18.01,112862.61631089218,10.1535,10.2159,10.1478,10.2159,112862.6163
2011-09-27 10:50:00,18.0,18.04,17.95,17.96,117350.84838533116,10.2102,10.2329,10.1818,10.1875,117350.8484
2011-09-27 10:55:00,17.95,18.08,17.93,18.07,115161.46688560482,10.1818,10.2556,10.1705,10.2499,115161.4669
2011-09-27 11:00:00,18.07,18.08,17.97,18.01,198248.49480021893,10.2499,10.2556,10.1932,10.2159,198248.4948
2011-09-27 11:05:00,18.01,18.01,17.94,18.0,118117.13191023536,10.2159,10.2159,10.1762,10.2102,118117.1319
2011-09-27 11:10:00,18.0,18.01,17.93,18.0,100711.54898741106,10.2102,10.2159,10.1705,10.2102,100711.549
2011-09-27 11:15:00,18.0,18.05,17.99,18.02,75314.72359058567,10.2102,10.2386,10.2045,10.2215,75314.7236
2011-09-27 11:20:00,18.02,18.07,17.95,18.01,191133.0049261084,10.2215,10.2499,10.1818,10.2159,191133.0049
2011-09-27 11:25:00,18.01,18.07,18.01,18.03,78598.79584017515,10.2159,10.2499,10.2159,10.2272,78598.7958
2011-09-27 11:30:00,18.03,18.04,17.99,18.03,68746.57909140667,10.2272,10.2329,10.2045,10.2272,68746.5791
2011-09-27 11:35:00,18.03,18.07,18.02,18.02,42255.06294471812,10.2272,10.2499,10.2215,10.2215,42255.0629
2011-09-27 11:40:00,18.01,18.03,17.98,17.98,118336.070060208,10.2159,10.2272,10.1989,10.1989,118336.0701
2011-09-27 11:45:00,17.99,17.99,17.95,17.99,77285.16694033936,10.2045,10.2045,10.1818,10.2045,77285.1669
2011-09-27 11:50:00,17.99,18.01,17.97,18.0,72359.05856595511,10.2045,10.2159,10.1932,10.2102,72359.0586
2011-09-27 11:55:00,18.0,18.03,17.96,18.01,60317.46031746032,10.2102,10.2272,10.1875,10.2159,60317.4603
2011-09-27 12:00:00,18.01,18.03,17.97,18.02,62068.96551724138,10.2159,10.2272,10.1932,10.2215,62068.9655
2011-09-27 12:05:00,18.02,18.04,17.99,18.04,86042.69293924466,10.2215,10.2329,10.2045,10.2329,86042.6929
2011-09-27 12:10:00,18.04,18.08,18.03,18.04,58894.36234263821,10.2329,10.2556,10.2272,10.2329,58894.3623
2011-09-27 12:15:00,18.03,18.06,18.01,18.01,46195.94964422551,10.2272,10.2442,10.2159,10.2159,46195.9496
2011-09-27 12:20:00,18.01,18.05,18.0,18.01,72796.93486590039,10.2159,10.2386,10.2102,10.2159,72796.9349
2011-09-27 12:25:00,18.02,18.03,17.97,18.01,55610.29009304872,10.2215,10.2272,10.1932,10.2159,55610.2901
2011-09-27 12:30:00,18.01,18.01,17.99,18.01,113081.5544608648,10.2159,10.2159,10.2045,10.2159,113081.5545
2011-09-27 12:35:00,18.01,18.02,17.98,17.98,57909.14066776136,10.2159,10.2215,10.1989,10.1989,57909.1407
2011-09-27 12:40:00,17.99,17.99,17.93,17.96,68527.64094143405,10.2045,10.2045,10.1705,10.1875,68527.6409
2011-09-27 12:45:00,17.96,18.01,17.95,18.0,41598.248494800224,10.1875,10.2159,10.1818,10.2102,41598.2485
2011-09-27 12:50:00,18.0,18.02,18.0,18.01,162671.04542966612,10.2102,10.2215,10.2102,10.2159,162671.0454
2011-09-27 12:55:00,18.02,18.02,18.0,18.01,62725.77996715928,10.2215,10.2215,10.2102,10.2159,62725.78
2011-09-27 13:00:00,18.01,18.03,17.99,18.03,202955.6650246305,10.2159,10.2272,10.2045,10.2272,202955.665
2011-09-27 13:05:00,18.03,18.06,18.02,18.04,57252.32621784346,10.2272,10.2442,10.2215,10.2329,57252.3262
2011-09-27 13:10:00,18.05,18.06,17.99,18.01,151395.73070607553,10.2386,10.2442,10.2045,10.2159,151395.7307
2011-09-27 13:15:00,18.01,18.01,17.92,18.01,76081.00711548988,10.2159,10.2159,10.1648,10.2159,76081.0071
2011-09-27 13:20:00,18.01,18.02,17.98,18.01,53858.78489326766,10.2159,10.2215,10.1989,10.2159,53858.7849
2011-09-27 13:25:00,18.01,18.03,17.99,17.99,51888.34154351396,10.2159,10.2272,10.2045,10.2045,51888.3415
2011-09-27 13:30:00,17.99,18.0,17.93,17.96,50574.71264367816,10.2045,10.2102,10.1705,10.1875,50574.7126
2011-09-27 13:35:00,17.97,18.02,17.95,18.01,65681.44499178982,10.1932,10.2215,10.1818,10.2159,65681.445
2011-09-27 13:40:00,18.01,18.01,17.99,18.01,45867.54241926656,10.2159,10.2159,10.2045,10.2159,45867.5424
2011-09-27 13:45:00,18.01,18.03,17.98,17.99,74001.09469074987,10.2159,10.2272,10.1989,10.2045,74001.0947
2011-09-27 13:50:00,18.0,18.02,17.99,18.01,81226.05363984675,10.2102,10.2215,10.2045,10.2159,81226.0536
2011-09-27 13:55:00,18.0,18.01,17.96,17.98,49808.42911877395,10.2102,10.2159,10.1875,10.1989,49808.4291
2011-09-27 14:00:00,17.97,17.98,17.95,17.97,93814.99726327312,10.1932,10.1989,10.1818,10.1932,93814.9973
2011-09-27 14:05:00,17.97,18.02,17.97,18.0,149534.75643130817,10.1932,10.2215,10.1932,10.2102,149534.7564
2011-09-27 14:10:00,18.01,18.07,18.0,18.05,115161.46688560482,10.2159,10.2499,10.2102,10.2386,115161.4669
2011-09-27 14:15:00,18.05,18.06,18.01,18.03,60207.991242474,10.2386,10.2442,10.2159,10.2272,60207.9912
2011-09-27 14:20:00,18.03,18.05,18.01,18.01,65243.56869184456,10.2272,10.2386,10.2159,10.2159,65243.5687
2011-09-27 14:25:00,18.01,18.02,18.0,18.01,74986.31636562671,10.2159,10.2215,10.2102,10.2159,74986.3164
2011-09-27 14:30:00,18.0,18.02,18.0,18.01,126327.3125342091,10.2102,10.2215,10.2102,10.2159,126327.3125
2011-09-27 14:35:00,18.01,18.03,18.0,18.01,57033.38806787083,10.2159,10.2272,10.2102,10.2159,57033.3881
2011-09-27 14:40:00,18.01,18.02,17.94,17.95,86042.69293924466,10.2159,10.2215,10.1762,10.1818,86042.6929
2011-09-27 14:45:00,17.94,17.97,17.93,17.94,89874.11056376575,10.1762,10.1932,10.1705,10.1762,89874.1106
2011-09-27 14:50:00,17.94,17.99,17.94,17.96,81116.58456486043,10.1762,10.2045,10.1762,10.1875,81116.5846
2011-09-27 14:55:00,17.96,17.98,17.89,17.91,97318.00766283524,10.1875,10.1989,10.1478,10.1591,97318.0077
2011-09-27 15:00:00,17.9,17.9,17.85,17.85,97427.47673782158,10.1535,10.1535,10.1251,10.1251,97427.4767
2011-09-27 15:05:00,17.86,17.86,17.78,17.85,235796.38752052543,10.1308,10.1308,10.0854,10.1251,235796.3875
2011-09-27 15:10:00,17.85,17.86,17.76,17.8,188615.2162014231,10.1251,10.1308,10.0741,10.0967,188615.2162
2011-09-27 15:15:00,17.81,17.84,17.77,17.83,361576.35467980296,10.1024,10.1194,10.0797,10.1138,361576.3547
2011-09-27 15:20:00,17.82,17.83,17.69,17.69,194307.6081007116,10.1081,10.1138,10.0344,10.0344,194307.6081
2011-09-27 15:25:00,17.69,17.71,17.59,17.63,218390.80459770115,10.0344,10.0457,9.9776,10.0003,218390.8046
2011-09-27 15:30:00,17.62,17.67,17.57,17.63,262178.4345922277,9.9946,10.023,9.9663,10.0003,262178.4346
2011-09-27 15:35:00,17.64,17.66,17.57,17.58,182922.82430213463,10.006,10.0173,9.9663,9.972,182922.8243
2011-09-27 15:40:00,17.58,17.59,17.51,17.58,223316.91297208532,9.972,9.9776,9.9323,9.972,223316.913
2011-09-27 15:45:00,17.58,17.59,17.46,17.48,252654.6250684182,9.972,9.9776,9.9039,9.9152,252654.6251
2011-09-27 15:50:00,17.48,17.53,17.43,17.44,275095.78544061305,9.9152,9.9436,9.8869,9.8925,275095.7854
2011-09-27 15:55:00,17.45,17.55,17.41,17.54,596168.5823754789,9.8982,9.9549,9.8755,9.9493,596168.5824
2011-09-28 09:30:00,17.64,17.78,17.59,17.65,161685.82375478928,10.006,10.0854,9.9776,10.0117,161685.8238
2011-09-28 09:35:00,17.67,17.67,17.57,17.65,130268.19923371648,10.023,10.023,9.9663,10.0117,130268.1992
2011-09-28 09:40:00,17.64,17.76,17.55,17.75,110016.42036124796,10.006,10.0741,9.9549,10.0684,110016.4204
2011-09-28 09:45:00,17.74,17.83,17.73,17.75,106185.00273672688,10.0627,10.1138,10.057,10.0684,106185.0027
2011-09-28 09:50:00,17.74,17.82,17.71,17.79,138806.78708264916,10.0627,10.1081,10.0457,10.0911,138806.7871
2011-09-28 09:55:00,17.79,17.8,17.73,17.74,64477.28516694034,10.0911,10.0967,10.057,10.0627,64477.2852
2011-09-28 10:00:00,17.73,17.73,17.67,17.7,88013.13628899836,10.057,10.057,10.023,10.04,88013.1363
2011-09-28 10:05:00,17.69,17.72,17.63,17.7,105747.12643678162,10.0344,10.0514,10.0003,10.04,105747.1264
2011-09-28 10:10:00,17.71,17.71,17.65,17.7,99945.26546250684,10.0457,10.0457,10.0117,10.04,99945.2655
2011-09-28 10:15:00,17.69,17.72,17.52,17.53,116584.56486042694,10.0344,10.0514,9.9379,9.9436,116584.5649
2011-09-28 10:20:00,17.54,17.59,17.51,17.54,98522.16748768474,9.9493,9.9776,9.9323,9.9493,98522.1675
2011-09-28 10:25:00,17.54,17.62,17.52,17.57,106513.40996168584,9.9493,9.9946,9.9379,9.9663,106513.41
2011-09-28 10:30:00,17.58,17.62,17.48,17.52,134975.3694581281,9.972,9.9946,9.9152,9.9379,134975.3695
2011-09-28 10:35:00,17.53,17.6,17.49,17.52,143623.42638204707,9.9436,9.9833,9.9209,9.9379,143623.4264
2011-09-28 10:40:00,17.52,17.62,17.49,17.57,133552.27148330596,9.9379,9.9946,9.9209,9.9663,133552.2715
2011-09-28 10:45:00,17.57,17.63,17.54,17.63,86918.4455391352,9.9663,10.0003,9.9493,10.0003,86918.4455
2011-09-28 10:50:00,17.63,17.66,17.58,17.66,68527.64094143405,10.0003,10.0173,9.972,10.0173,68527.6409
2011-09-28 10:55:00,17.67,17.68,17.49,17.49,95785.44061302682,10.023,10.0287,9.9209,9.9209,95785.4406
2011-09-28 11:00:00,17.49,17.57,17.45,17.47,93158.18281335523,9.9209,9.9663,9.8982,9.9096,93158.1828
2011-09-28 11:05:00,17.47,17.47,17.37,17.41,92501.36836343732,9.9096,9.9096,9.8528,9.8755,92501.3684
2011-09-28 11:10:00,17.41,17.47,17.37,17.44,134756.43130815544,9.8755,9.9096,9.8528,9.8925,134756.4313
2011-09-28 11:15:00,17.44,17.46,17.37,17.39,60426.92939244663,9.8925,9.9039,9.8528,9.8642,60426.9294
2011-09-28 11:20:00,17.39,17.43,17.36,17.41,74767.37821565408,9.8642,9.8869,9.8472,9.8755,74767.3782
2011-09-28 11:25:00,17.41,17.44,17.37,17.43,41926.65571975917,9.8755,9.8925,9.8528,9.8869,41926.6557
2011-09-28 11:30:00,17.44,17.45,17.35,17.36,56267.10454296661,9.8925,9.8982,9.8415,9.8472,56267.1045
2011-09-28 11:35:00,17.36,17.57,17.36,17.55,108045.97701149424,9.8472,9.9663,9.8472,9.9549,108045.977
2011-09-28 11:40:00,17.54,17.54,17.46,17.52,47400.10946907499,9.9493,9.9493,9.9039,9.9379,47400.1095
2011-09-28 11:45:00,17.53,17.58,17.48,17.49,94471.81171319104,9.9436,9.972,9.9152,9.9209,94471.8117
2011-09-28 11:50:00,17.49,17.62,17.49,17.6,53639.84674329502,9.9209,9.9946,9.9209,9.9833,53639.8467
2011-09-28 11:55:00,17.61,17.63,17.55,17.56,68089.76464148879,9.989,10.0003,9.9549,9.9606,68089.7646
2011-09-28 12:00:00,17.57,17.58,17.46,17.46,60098.52216748769,9.9663,9.972,9.9039,9.9039,60098.5222
2011-09-28 12:05:00,17.46,17.48,17.38,17.4,48056.923918992885,9.9039,9.9152,9.8585,9.8699,48056.9239
2011-09-28 12:10:00,17.4,17.47,17.4,17.43,39627.80514504653,9.8699,9.9096,9.8699,9.8869,39627.8051
2011-09-28 12:15:00,17.42,17.42,17.37,17.4,34920.63492063492,9.8812,9.8812,9.8528,9.8699,34920.6349
2011-09-28 12:20:00,17.4,17.48,17.4,17.44,42583.47016967706,9.8699,9.9152,9.8699,9.8925,42583.4702
2011-09-28 12:25:00,17.43,17.52,17.43,17.5,59660.64586754242,9.8869,9.9379,9.8869,9.9266,59660.6459
2011-09-28 12:30:00,17.49,17.49,17.4,17.42,26600.98522167488,9.9209,9.9209,9.8699,9.8812,26600.9852
2011-09-28 12:35:00,17.43,17.45,17.39,17.42,49808.42911877395,9.8869,9.8982,9.8642,9.8812,49808.4291
2011-09-28 12:40:00,17.42,17.42,17.36,17.36,32183.90804597701,9.8812,9.8812,9.8472,9.8472,32183.908
2011-09-28 12:45:00,17.36,17.38,17.36,17.37,36562.67104542967,9.8472,9.8585,9.8472,9.8528,36562.671
2011-09-28 12:50:00,17.37,17.38,17.36,17.37,29009.30487137384,9.8528,9.8585,9.8472,9.8528,29009.3049
2011-09-28 12:55:00,17.36,17.39,17.36,17.37,69512.8626163109,9.8472,9.8642,9.8472,9.8528,69512.8626
2011-09-28 13:00:00,17.37,17.38,17.34,17.34,56814.44991789819,9.8528,9.8585,9.8358,9.8358,56814.4499
2011-09-28 13:05:00,17.34,17.41,17.34,17.36,64258.34701696771,9.8358,9.8755,9.8358,9.8472,64258.347
2011-09-28 13:10:00,17.36,17.36,17.3,17.32,60755.33661740559,9.8472,9.8472,9.8131,9.8245,60755.3366
2011-09-28 13:15:00,17.32,17.37,17.32,17.32,27367.26874657909,9.8245,9.8528,9.8245,9.8245,27367.2687
2011-09-28 13:20:00,17.32,17.33,17.26,17.27,46195.94964422551,9.8245,9.8301,9.7904,9.7961,46195.9496
2011-09-28 13:25:00,17.27,17.27,17.22,17.22,70935.96059113301,9.7961,9.7961,9.7678,9.7678,70935.9606
2011-09-28 13:30:00,17.23,17.24,17.13,17.16,113191.02353585113,9.7734,9.7791,9.7167,9.7337,113191.0235
2011-09-28 13:35:00,17.16,17.24,17.16,17.2,39189.92884510126,9.7337,9.7791,9.7337,9.7564,39189.9288
2011-09-28 13:40:00,17.21,17.26,17.18,17.2,46414.88779419814,9.7621,9.7904,9.7451,9.7564,46414.8878
2011-09-28 13:45:00,17.2,17.22,17.13,17.13,123481.11658456486,9.7564,9.7678,9.7167,9.7167,123481.1166
2011-09-28 13:50:00,17.14,17.16,17.1,17.11,88122.60536398468,9.7224,9.7337,9.6997,9.7054,88122.6054
2011-09-28 13:55:00,17.1,17.1,17.02,17.05,104652.43568691846,9.6997,9.6997,9.6543,9.6713,104652.4357
2011-09-28 14:00:00,17.04,17.05,16.93,16.94,179748.2211275315,9.6657,9.6713,9.6033,9.6089,179748.2211
2011-09-28 14:05:00,16.94,17.06,16.94,17.05,42255.06294471812,9.6089,9.677,9.6089,9.6713,42255.0629
2011-09-28 14:10:00,17.05,17.08,17.03,17.07,48385.33114395184,9.6713,9.6883,9.66,9.6827,48385.3311
2011-09-28 14:15:00,17.07,17.11,17.06,17.08,59441.70771756979,9.6827,9.7054,9.677,9.6883,59441.7077
2011-09-28 14:20:00,17.08,17.08,17.04,17.08,63820.47071702244,9.6883,9.6883,9.6657,9.6883,63820.4707
2011-09-28 14:25:00,17.09,17.11,17.06,17.06,64586.75424192666,9.694,9.7054,9.677,9.677,64586.7542
2011-09-28 14:30:00,17.06,17.11,17.05,17.11,56486.04269293925,9.677,9.7054,9.6713,9.7054,56486.0427
2011-09-28 14:35:00,17.11,17.14,17.1,17.14,53639.84674329502,9.7054,9.7224,9.6997,9.7224,53639.8467
2011-09-28 14:40:00,17.14,17.16,17.12,17.15,24958.949096880133,9.7224,9.7337,9.711,9.728,24958.9491
2011-09-28 14:45:00,17.14,17.16,17.08,17.09,50903.11986863711,9.7224,9.7337,9.6883,9.694,50903.1199
2011-09-28 14:50:00,17.08,17.1,17.06,17.08,52216.748768472906,9.6883,9.6997,9.677,9.6883,52216.7488
2011-09-28 14:55:00,17.09,17.15,17.07,17.14,65790.91406677614,9.694,9.728,9.6827,9.7224,65790.9141
2011-09-28 15:00:00,17.13,17.19,17.1,17.16,126108.37438423646,9.7167,9.7507,9.6997,9.7337,126108.3744
2011-09-28 15:05:00,17.16,17.2,17.15,17.16,70169.67706622879,9.7337,9.7564,9.728,9.7337,70169.6771
2011-09-28 15:10:00,17.16,17.23,17.16,17.17,122276.95675971538,9.7337,9.7734,9.7337,9.7394,122276.9568
2011-09-28 15:15:00,17.16,17.19,17.09,17.1,176683.08702791462,9.7337,9.7507,9.694,9.6997,176683.087
2011-09-28 15:20:00,17.09,17.12,17.06,17.08,151943.0760810071,9.694,9.711,9.677,9.6883,151943.0761
2011-09-28 15:25:00,17.09,17.11,17.01,17.04,147673.78215654078,9.694,9.7054,9.6486,9.6657,147673.7822
2011-09-28 15:30:00,17.04,17.06,17.0,17.0,192775.04105090312,9.6657,9.677,9.643,9.643,192775.0411
2011-09-28 15:35:00,16.99,17.0,16.9,16.93,214230.9797482212,9.6373,9.643,9.5862,9.6033,214230.9797
2011-09-28 15:40:00,16.93,17.02,16.92,16.97,264477.2851669404,9.6033,9.6543,9.5976,9.6259,264477.2852
2011-09-28 15:45:00,16.97,16.98,16.84,16.88,299069.51286261634,9.6259,9.6316,9.5522,9.5749,299069.5129
2011-09-28 15:50:00,16.87,16.91,16.84,16.87,392227.6956759716,9.5692,9.5919,9.5522,9.5692,392227.6957
2011-09-28 15:55:00,16.86,16.92,16.85,16.86,554789.2720306513,9.5635,9.5976,9.5579,9.5635,554789.272
2011-09-29 09:30:00,17.37,17.45,17.29,17.35,223754.78927203067,9.8528,9.8982,9.8075,9.8415,223754.7893
2011-09-29 09:35:00,17.35,17.52,17.28,17.3,159934.3185550082,9.8415,9.9379,9.8018,9.8131,159934.3186
2011-09-29 09:40:00,17.31,17.34,17.26,17.3,114395.1833607006,9.8188,9.8358,9.7904,9.8131,114395.1834
2011-09-29 09:45:00,17.3,17.34,17.21,17.33,123590.5856595512,9.8131,9.8358,9.7621,9.8301,123590.5857
2011-09-29 09:50:00,17.34,17.34,17.26,17.26,80459.77011494253,9.8358,9.8358,9.7904,9.7904,80459.7701
2011-09-29 09:55:00,17.26,17.28,17.19,17.21,71373.83689107827,9.7904,9.8018,9.7507,9.7621,71373.8369
2011-09-29 10:00:00,17.2,17.26,17.13,17.15,93377.12096332786,9.7564,9.7904,9.7167,9.728,93377.121
2011-09-29 10:05:00,17.15,17.22,17.14,17.15,64367.81609195402,9.728,9.7678,9.7224,9.728,64367.8161
2011-09-29 10:10:00,17.15,17.22,17.11,17.22,70717.02244116037,9.728,9.7678,9.7054,9.7678,70717.0224
2011-09-29 10:15:00,17.22,17.22,17.15,17.19,74657.90914066776,9.7678,9.7678,9.728,9.7507,74657.9091
2011-09-29 10:20:00,17.19,17.21,17.15,17.19,94471.81171319104,9.7507,9.7621,9.728,9.7507,94471.8117
2011-09-29 10:25:00,17.19,17.22,17.1,17.13,64696.223316912976,9.7507,9.7678,9.6997,9.7167,64696.2233
2011-09-29 10:30:00,17.12,17.12,17.04,17.11,157307.06075533663,9.711,9.711,9.6657,9.7054,157307.0608
2011-09-29 10:35:00,17.11,17.17,17.1,17.11,99616.8582375479,9.7054,9.7394,9.6997,9.7054,99616.8582
2011-09-29 10:40:00,17.1,17.1,16.99,17.0,91297.20853858785,9.6997,9.6997,9.6373,9.643,91297.2085
2011-09-29 10:45:00,17.0,17.0,16.88,16.91,190366.72140120412,9.643,9.643,9.5749,9.5919,190366.7214
2011-09-29 10:50:00,16.92,16.95,16.9,16.91,98412.69841269842,9.5976,9.6146,9.5862,9.5919,98412.6984
2011-09-29 10:55:00,16.9,17.04,16.89,16.99,106403.9408866995,9.5862,9.6657,9.5806,9.6373,106403.9409
2011-09-29 11:00:00,16.99,17.04,16.99,17.0,117569.78653530378,9.6373,9.6657,9.6373,9.643,117569.7865
2011-09-29 11:05:00,17.0,17.03,16.95,17.03,79474.54844006569,9.643,9.66,9.6146,9.66,79474.5484
2011-09-29 11:10:00,17.03,17.05,16.95,17.04,75533.6617405583,9.66,9.6713,9.6146,9.6657,75533.6617
2011-09-29 11:15:00,17.05,17.05,16.95,16.98,60536.39846743296,9.6713,9.6713,9.6146,9.6316,60536.3985
2011-09-29 11:20:00,16.97,17.01,16.93,16.95,127093.5960591133,9.6259,9.6486,9.6033,9.6146,127093.5961
2011-09-29 11:25:00,16.95,17.11,16.95,17.1,52435.68691844554,9.6146,9.7054,9.6146,9.6997,52435.6869
2011-09-29 11:30:00,17.1,17.13,17.06,17.1,123809.52380952382,9.6997,9.7167,9.677,9.6997,123809.5238
2011-09-29 11:35:00,17.1,17.14,17.07,17.08,68308.70279146142,9.6997,9.7224,9.6827,9.6883,68308.7028
2011-09-29 11:40:00,17.09,17.14,17.06,17.14,79146.14121510673,9.694,9.7224,9.677,9.7224,79146.1412
2011-09-29 11:45:00,17.15,17.25,17.14,17.24,86261.6310892173,9.728,9.7848,9.7224,9.7791,86261.6311
2011-09-29 11:50:00,17.24,17.27,17.2,17.2,81116.58456486043,9.7791,9.7961,9.7564,9.7564,81116.5846
2011-09-29 11:55:00,17.2,17.21,17.16,17.17,48166.3929939792,9.7564,9.7621,9.7337,9.7394,48166.393
2011-09-29 12:00:00,17.17,17.29,17.17,17.27,94909.6880131363,9.7394,9.8075,9.7394,9.7961,94909.688
2011-09-29 12:05:00,17.27,17.27,17.18,17.2,67651.88834154351,9.7961,9.7961,9.7451,9.7564,67651.8883
2011-09-29 12:10:00,17.2,17.25,17.19,17.21,90968.80131362892,9.7564,9.7848,9.7507,9.7621,90968.8013
2011-09-29 12:15:00,17.2,17.22,17.16,17.16,51559.93431855501,9.7564,9.7678,9.7337,9.7337,51559.9343
2011-09-29 12:20:00,17.16,17.26,17.15,17.25,58237.54789272031,9.7337,9.7904,9.728,9.7848,58237.5479
2011-09-29 12:25:00,17.25,17.27,17.2,17.22,95457.03338806788,9.7848,9.7961,9.7564,9.7678,95457.0334
2011-09-29 12:30:00,17.21,17.21,17.07,17.08,164313.08155446086,9.7621,9.7621,9.6827,9.6883,164313.0816
2011-09-29 12:35:00,17.09,17.09,17.01,17.06,260974.27476737823,9.694,9.694,9.6486,9.677,260974.2748
2011-09-29 12:40:00,17.06,17.09,17.0,17.02,362233.1691297209,9.677,9.694,9.643,9.6543,362233.1691
2011-09-29 12:45:00,17.02,17.11,17.0,17.11,112643.67816091956,9.6543,9.7054,9.643,9.7054,112643.6782
2011-09-29 12:50:00,17.1,17.23,17.1,17.23,152271.48330596607,9.6997,9.7734,9.6997,9.7734,152271.4833
2011-09-29 12:55:00,17.22,17.22,17.09,17.09,91078.27038861522,9.7678,9.7678,9.694,9.694,91078.2704
2011-09-29 13:00:00,17.09,17.09,17.05,17.07,90202.51778872468,9.694,9.694,9.6713,9.6827,90202.5178
2011-09-29 13:05:00,17.08,17.16,17.06,17.13,85714.28571428572,9.6883,9.7337,9.677,9.7167,85714.2857
2011-09-29 13:10:00,17.13,17.15,17.09,17.11,413683.6343732896,9.7167,9.728,9.694,9.7054,413683.6344
2011-09-29 13:15:00,17.1,17.12,17.05,17.06,176902.02517788726,9.6997,9.711,9.6713,9.677,176902.0252
2011-09-29 13:20:00,17.06,17.09,17.03,17.04,133333.33333333334,9.677,9.694,9.66,9.6657,133333.3333
2011-09-29 13:25:00,17.03,17.05,16.95,16.95,127750.4105090312,9.66,9.6713,9.6146,9.6146,127750.4105
2011-09-29 13:30:00,16.95,16.97,16.89,16.9,66995.07389162562,9.6146,9.6259,9.5806,9.5862,66995.0739
2011-09-29 13:35:00,16.9,16.94,16.78,16.79,636453.2019704434,9.5862,9.6089,9.5182,9.5238,636453.202
2011-09-29 13:40:00,16.78,16.83,16.76,16.78,150082.10180623975,9.5182,9.5465,9.5068,9.5182,150082.1018
2011-09-29 13:45:00,16.77,16.88,16.77,16.87,110235.3585112206,9.5125,9.5749,9.5125,9.5692,110235.3585
2011-09-29 13:50:00,16.86,16.91,16.84,16.9,185659.55117679256,9.5635,9.5919,9.5522,9.5862,185659.5512
2011-09-29 13:55:00,16.9,16.95,16.86,16.89,139025.7252326218,9.5862,9.6146,9.5635,9.5806,139025.7252
2011-09-29 14:00:00,16.89,16.91,16.74,16.74,176245.21072796936,9.5806,9.5919,9.4955,9.4955,176245.2107
2011-09-29 14:05:00,16.76,16.77,16.67,16.73,243897.0990695129,9.5068,9.5125,9.4558,9.4898,243897.0991
2011-09-29 14:10:00,16.73,16.74,16.65,16.67,318664.47728516697,9.4898,9.4955,9.4444,9.4558,318664.4773
2011-09-29 14:15:00,16.67,16.69,16.64,16.68,178544.061302682,9.4558,9.4671,9.4388,9.4614,178544.0613
2011-09-29 14:20:00,16.68,16.74,16.63,16.72,126765.18883415437,9.4614,9.4955,9.4331,9.4841,126765.1888
2011-09-29 14:25:00,16.73,16.83,16.72,16.8,251231.5270935961,9.4898,9.5465,9.4841,9.5295,251231.5271
2011-09-29 14:30:00,16.8,16.8,16.73,16.76,119321.29173508484,9.5295,9.5295,9.4898,9.5068,119321.2917
2011-09-29 14:35:00,16.76,16.83,16.73,16.81,173289.5457033388,9.5068,9.5465,9.4898,9.5352,173289.5457
2011-09-29 14:40:00,16.8,16.86,16.79,16.8,241817.18664477285,9.5295,9.5635,9.5238,9.5295,241817.1866
2011-09-29 14:45:00,16.79,16.83,16.72,16.74,115380.40503557744,9.5238,9.5465,9.4841,9.4955,115380.405
2011-09-29 14:50:00,16.74,16.76,16.67,16.73,110782.70388615216,9.4955,9.5068,9.4558,9.4898,110782.7039
2011-09-29 14:55:00,16.73,16.78,16.72,16.75,220032.8407224959,9.4898,9.5182,9.4841,9.5012,220032.8407
2011-09-29 15:00:00,16.75,16.79,16.56,16.58,166283.52490421457,9.5012,9.5238,9.3934,9.4047,166283.5249
2011-09-29 15:05:00,16.57,16.65,16.57,16.63,146360.15325670497,9.3991,9.4444,9.3991,9.4331,146360.1533
2011-09-29 15:10:00,16.63,16.68,16.63,16.63,128297.7558839628,9.4331,9.4614,9.4331,9.4331,128297.7559
2011-09-29 15:15:00,16.63,16.73,16.62,16.65,184455.39135194308,9.4331,9.4898,9.4274,9.4444,184455.3914
2011-09-29 15:20:00,16.64,16.76,16.63,16.73,121401.20415982486,9.4388,9.5068,9.4331,9.4898,121401.2042
2011-09-29 15:25:00,16.74,16.8,16.74,16.75,167925.56102900932,9.4955,9.5295,9.4955,9.5012,167925.561
2011-09-29 15:30:00,16.76,16.87,16.73,16.82,309359.6059113301,9.5068,9.5692,9.4898,9.5409,309359.6059
2011-09-29 15:35:00,16.81,16.92,16.79,16.91,349425.2873563219,9.5352,9.5976,9.5238,9.5919,349425.2874
2011-09-29 15:40:00,16.92,16.92,16.81,16.85,384455.3913519431,9.5976,9.5976,9.5352,9.5579,384455.3914
2011-09-29 15:45:00,16.85,16.95,16.85,16.87,282977.55883962783,9.5579,9.6146,9.5579,9.5692,282977.5588
2011-09-29 15:50:00,16.87,17.0,16.87,16.9,491625.6157635469,9.5692,9.643,9.5692,9.5862,491625.6158
2011-09-29 15:55:00,16.9,16.97,16.89,16.97,605692.3918992885,9.5862,9.6259,9.5806,9.6259,605692.3919
2011-09-30 09:30:00,16.61,16.67,16.49,16.5,146907.49863163658,9.4217,9.4558,9.3537,9.3593,146907.4986
2011-09-30 09:35:00,16.49,16.51,16.44,16.48,124466.33825944172,9.3537,9.365,9.3253,9.348,124466.3383
2011-09-30 09:40:00,16.48,16.6,16.46,16.5,237219.4854953476,9.348,9.4161,9.3367,9.3593,237219.4855
2011-09-30 09:45:00,16.51,16.57,16.37,16.42,284948.0021893815,9.365,9.3991,9.2856,9.314,284948.0022
2011-09-30 09:50:00,16.43,16.62,16.35,16.61,313300.49261083745,9.3196,9.4274,9.2743,9.4217,313300.4926
2011-09-30 09:55:00,16.6,16.65,16.44,16.51,329173.5084838533,9.4161,9.4444,9.3253,9.365,329173.5085
2011-09-30 10:00:00,16.5,16.69,16.44,16.58,212151.0673234811,9.3593,9.4671,9.3253,9.4047,212151.0673
2011-09-30 10:05:00,16.58,16.69,16.55,16.59,261521.6201423098,9.4047,9.4671,9.3877,9.4104,261521.6201
2011-09-30 10:10:00,16.59,16.63,16.53,16.56,145155.99343185552,9.4104,9.4331,9.3764,9.3934,145155.9934
2011-09-30 10:15:00,16.57,16.75,16.57,16.75,112096.33278598796,9.3991,9.5012,9.3991,9.5012,112096.3328
2011-09-30 10:20:00,16.76,16.8,16.73,16.74,95238.09523809524,9.5068,9.5295,9.4898,9.4955,95238.0952
2011-09-30 10:25:00,16.75,16.77,16.64,16.68,73672.68746579092,9.5012,9.5125,9.4388,9.4614,73672.6875
2011-09-30 10:30:00,16.69,16.7,16.6,16.65,86371.10016420361,9.4671,9.4728,9.4161,9.4444,86371.1002
2011-09-30 10:35:00,16.66,16.7,16.54,16.55,111220.58018609745,9.4501,9.4728,9.382,9.3877,111220.5802
2011-09-30 10:40:00,16.55,16.61,16.53,16.58,75862.06896551725,9.3877,9.4217,9.3764,9.4047,75862.069
2011-09-30 10:45:00,16.58,16.58,16.53,16.54,117679.2556102901,9.4047,9.4047,9.3764,9.382,117679.2556
2011-09-30 10:50:00,16.53,16.62,16.52,16.56,110563.76573617951,9.3764,9.4274,9.3707,9.3934,110563.7657
2011-09-30 10:55:00,16.55,16.63,16.48,16.5,90968.80131362892,9.3877,9.4331,9.348,9.3593,90968.8013
2011-09-30 11:00:00,16.5,16.6,16.5,16.58,132676.51888341544,9.3593,9.4161,9.3593,9.4047,132676.5189
2011-09-30 11:05:00,16.57,16.68,16.55,16.66,74986.31636562671,9.3991,9.4614,9.3877,9.4501,74986.3164
2011-09-30 11:10:00,16.67,16.73,16.63,16.7,103667.2140120416,9.4558,9.4898,9.4331,9.4728,103667.214
2011-09-30 11:15:00,16.7,16.78,16.7,16.72,97536.94581280788,9.4728,9.5182,9.4728,9.4841,97536.9458
2011-09-30 11:20:00,16.73,16.81,16.72,16.74,170224.41160372196,9.4898,9.5352,9.4841,9.4955,170224.4116
2011-09-30 11:25:00,16.75,16.76,16.69,16.7,72030.65134099618,9.5012,9.5068,9.4671,9.4728,72030.6513
2011-09-30 11:30:00,16.71,16.84,16.7,16.84,81992.33716475096,9.4785,9.5522,9.4728,9.5522,81992.3372
2011-09-30 11:35:00,16.83,16.89,16.83,16.83,128407.2249589491,9.5465,9.5806,9.5465,9.5465,128407.225
2011-09-30 11:40:00,16.84,16.9,16.83,16.88,57909.14066776136,9.5522,9.5862,9.5465,9.5749,57909.1407
2011-09-30 11:45:00,16.88,16.88,16.74,16.76,79036.67214012041,9.5749,9.5749,9.4955,9.5068,79036.6721
2011-09-30 11:50:00,16.77,16.79,16.67,16.67,69622.33169129721,9.5125,9.5238,9.4558,9.4558,69622.3317
2011-09-30 11:55:00,16.67,16.73,16.65,16.7,56048.16639299398,9.4558,9.4898,9.4444,9.4728,56048.1664
2011-09-30 12:00:00,16.7,16.74,16.69,16.73,46086.48056923919,9.4728,9.4955,9.4671,9.4898,46086.4806
2011-09-30 12:05:00,16.74,16.74,16.66,16.66,61193.21291735085,9.4955,9.4955,9.4501,9.4501,61193.2129
2011-09-30 12:10:00,16.66,16.68,16.63,16.65,59660.64586754242,9.4501,9.4614,9.4331,9.4444,59660.6459
2011-09-30 12:15:00,16.65,16.66,16.62,16.63,37547.89272030652,9.4444,9.4501,9.4274,9.4331,37547.8927
2011-09-30 12:20:00,16.63,16.67,16.63,16.65,40503.557744937054,9.4331,9.4558,9.4331,9.4444,40503.5577
2011-09-30 12:25:00,16.64,16.65,16.63,16.65,17515.05199781062,9.4388,9.4444,9.4331,9.4444,17515.052
2011-09-30 12:30:00,16.66,16.67,16.61,16.63,44225.506294471816,9.4501,9.4558,9.4217,9.4331,44225.5063
2011-09-30 12:35:00,16.63,16.64,16.59,16.62,43678.16091954024,9.4331,9.4388,9.4104,9.4274,43678.1609
2011-09-30 12:40:00,16.63,16.67,16.59,16.67,34701.69677066229,9.4331,9.4558,9.4104,9.4558,34701.6968
2011-09-30 12:45:00,16.66,16.7,16.63,16.65,51012.58894362343,9.4501,9.4728,9.4331,9.4444,51012.5889
2011-09-30 12:50:00,16.65,16.69,16.64,16.64,21565.407772304326,9.4444,9.4671,9.4388,9.4388,21565.4078
2011-09-30 12:55:00,16.64,16.64,16.56,16.57,94471.81171319104,9.4388,9.4388,9.3934,9.3991,94471.8117
2011-09-30 13:00:00,16.57,16.57,16.52,16.55,77066.22879036673,9.3991,9.3991,9.3707,9.3877,77066.2288
2011-09-30 13:05:00,16.55,16.6,16.54,16.55,53639.84674329502,9.3877,9.4161,9.382,9.3877,53639.8467
2011-09-30 13:10:00,16.55,16.62,16.54,16.61,75205.25451559934,9.3877,9.4274,9.382,9.4217,75205.2545
2011-09-30 13:15:00,16.61,16.62,16.58,16.59,62725.77996715928,9.4217,9.4274,9.4047,9.4104,62725.78
2011-09-30 13:20:00,16.59,16.59,16.53,16.54,46633.82594417077,9.4104,9.4104,9.3764,9.382,46633.8259
2011-09-30 13:25:00,16.55,16.6,16.54,16.57,41598.248494800224,9.3877,9.4161,9.382,9.3991,41598.2485
2011-09-30 13:30:00,16.57,16.63,16.56,16.63,70607.55336617406,9.3991,9.4331,9.3934,9.4331,70607.5534
2011-09-30 13:35:00,16.64,16.65,16.62,16.63,29228.243021346472,9.4388,9.4444,9.4274,9.4331,29228.243
2011-09-30 13:40:00,16.63,16.64,16.56,16.57,52983.03229337712,9.4331,9.4388,9.3934,9.3991,52983.0323
2011-09-30 13:45:00,16.57,16.64,16.57,16.59,67432.95019157088,9.3991,9.4388,9.3991,9.4104,67432.9502
2011-09-30 13:50:00,16.6,16.6,16.56,16.57,45867.54241926656,9.4161,9.4161,9.3934,9.3991,45867.5424
2011-09-30 13:55:00,16.57,16.58,16.54,16.54,37438.4236453202,9.3991,9.4047,9.382,9.382,37438.4236
2011-09-30 14:00:00,16.55,16.59,16.53,16.57,66666.66666666667,9.3877,9.4104,9.3764,9.3991,66666.6667
2011-09-30 14:05:00,16.56,16.57,16.47,16.5,86480.56923918994,9.3934,9.3991,9.3423,9.3593,86480.5692
2011-09-30 14:10:00,16.49,16.51,16.45,16.45,75424.19266557197,9.3537,9.365,9.331,9.331,75424.1927
2011-09-30 14:15:00,16.46,16.49,16.44,16.45,102244.11603721949,9.3367,9.3537,9.3253,9.331,102244.116
2011-09-30 14:20:00,16.45,16.45,16.41,16.41,98960.04378763,9.331,9.331,9.3083,9.3083,98960.0438
2011-09-30 14:25:00,16.41,16.42,16.35,16.41,180733.4428024084,9.3083,9.314,9.2743,9.3083,180733.4428
2011-09-30 14:30:00,16.41,16.43,16.39,16.42,96880.13136288998,9.3083,9.3196,9.297,9.314,96880.1314
2011-09-30 14:35:00,16.42,16.45,16.38,16.44,117131.91023535852,9.314,9.331,9.2913,9.3253,117131.9102
2011-09-30 14:40:00,16.44,16.49,16.44,16.45,111111.11111111112,9.3253,9.3537,9.3253,9.331,111111.1111
2011-09-30 14:45:00,16.45,16.46,16.4,16.44,155336.61740558292,9.331,9.3367,9.3026,9.3253,155336.6174
2011-09-30 14:50:00,16.45,16.47,16.36,16.46,222988.50574712644,9.331,9.3423,9.2799,9.3367,222988.5057
2011-09-30 14:55:00,16.46,16.53,16.46,16.49,192008.75752599887,9.3367,9.3764,9.3367,9.3537,192008.7575
2011-09-30 15:00:00,16.49,16.49,16.4,16.43,168035.03010399564,9.3537,9.3537,9.3026,9.3196,168035.0301
2011-09-30 15:05:00,16.43,16.53,16.41,16.46,183141.7624521073,9.3196,9.3764,9.3083,9.3367,183141.7625
2011-09-30 15:10:00,16.47,16.5,16.42,16.42,100821.01806239736,9.3423,9.3593,9.314,9.314,100821.0181
2011-09-30 15:15:00,16.42,16.47,16.38,16.43,123481.11658456486,9.314,9.3423,9.2913,9.3196,123481.1166
2011-09-30 15:20:00,16.42,16.47,16.39,16.39,96880.13136288998,9.314,9.3423,9.297,9.297,96880.1314
2011-09-30 15:25:00,16.39,16.42,16.32,16.32,188834.15435139573,9.297,9.314,9.2572,9.2572,188834.1544
2011-09-30 15:30:00,16.32,16.39,16.31,16.35,266338.25944170775,9.2572,9.297,9.2516,9.2743,266338.2594
2011-09-30 15:35:00,16.34,16.37,16.31,16.32,253639.84674329503,9.2686,9.2856,9.2516,9.2572,253639.8467
2011-09-30 15:40:00,16.32,16.46,16.32,16.45,325779.9671592775,9.2572,9.3367,9.2572,9.331,325779.9672
2011-09-30 15:45:00,16.45,16.45,16.3,16.3,354570.33388067875,9.331,9.331,9.2459,9.2459,354570.3339
2011-09-30 15:50:00,16.3,16.32,16.23,16.31,492391.899288451,9.2459,9.2572,9.2062,9.2516,492391.8993
2011-09-30 15:55:00,16.3,16.31,16.23,16.24,881663.929939792,9.2459,9.2516,9.2062,9.2119,881663.9299
2011-10-03 09:30:00,16.12,16.13,15.98,15.98,252654.6250684182,9.1438,9.1495,9.0644,9.0644,252654.6251
2011-10-03 09:35:00,15.98,16.0,15.95,15.98,141543.51395730706,9.0644,9.0757,9.0474,9.0644,141543.514
2011-10-03 09:40:00,15.99,16.09,15.99,16.09,150519.978106185,9.0701,9.1268,9.0701,9.1268,150519.9781
2011-10-03 09:45:00,16.1,16.14,16.01,16.11,321072.79693486594,9.1325,9.1551,9.0814,9.1381,321072.7969
2011-10-03 09:50:00,16.11,16.13,16.05,16.05,166064.58675424193,9.1381,9.1495,9.1041,9.1041,166064.5868
2011-10-03 09:55:00,16.05,16.11,16.05,16.1,133552.27148330596,9.1041,9.1381,9.1041,9.1325,133552.2715
2011-10-03 10:00:00,16.09,16.31,16.06,16.11,244334.9753694581,9.1268,9.2516,9.1098,9.1381,244334.9754
2011-10-03 10:05:00,16.11,16.36,16.08,16.35,163984.67432950193,9.1381,9.2799,9.1211,9.2743,163984.6743
2011-10-03 10:10:00,16.36,16.42,16.34,16.35,133880.67870826492,9.2799,9.314,9.2686,9.2743,133880.6787
2011-10-03 10:15:00,16.34,16.34,16.14,16.15,126108.37438423646,9.2686,9.2686,9.1551,9.1608,126108.3744
2011-10-03 10:20:00,16.15,16.21,16.09,16.12,127312.53420908592,9.1608,9.1948,9.1268,9.1438,127312.5342
2011-10-03 10:25:00,16.13,16.25,16.09,16.19,88888.88888888889,9.1495,9.2175,9.1268,9.1835,88888.8889
2011-10-03 10:30:00,16.2,16.21,16.08,16.08,77066.22879036673,9.1892,9.1948,9.1211,9.1211,77066.2288
2011-10-03 10:35:00,16.07,16.1,16.02,16.07,92610.83743842364,9.1154,9.1325,9.0871,9.1154,92610.8374
2011-10-03 10:40:00,16.07,16.08,15.97,16.03,88232.07443897099,9.1154,9.1211,9.0587,9.0927,88232.0744
2011-10-03 10:45:00,16.03,16.1,16.01,16.03,97755.88396278051,9.0927,9.1325,9.0814,9.0927,97755.884
2011-10-03 10:50:00,16.04,16.07,15.97,16.03,77941.98139025725,9.0984,9.1154,9.0587,9.0927,77941.9814
2011-10-03 10:55:00,16.04,16.12,16.03,16.07,100711.54898741106,9.0984,9.1438,9.0927,9.1154,100711.549
2011-10-03 11:00:00,16.07,16.07,15.96,16.0,113300.49261083743,9.1154,9.1154,9.053,9.0757,113300.4926
2011-10-03 11:05:00,16.0,16.12,15.96,16.12,105856.59551176793,9.0757,9.1438,9.053,9.1438,105856.5955
2011-10-03 11:10:00,16.12,16.17,16.05,16.05,87356.32183908047,9.1438,9.1722,9.1041,9.1041,87356.3218
2011-10-03 11:15:00,16.05,16.15,16.05,16.13,101149.42528735632,9.1041,9.1608,9.1041,9.1495,101149.4253
2011-10-03 11:20:00,16.13,16.16,16.07,16.09,123590.5856595512,9.1495,9.1665,9.1154,9.1268,123590.5857
2011-10-03 11:25:00,16.09,16.14,16.06,16.11,78379.85769020252,9.1268,9.1551,9.1098,9.1381,78379.8577
2011-10-03 11:30:00,16.11,16.17,16.08,16.13,115708.8122605364,9.1381,9.1722,9.1211,9.1495,115708.8123
2011-10-03 11:35:00,16.13,16.14,16.08,16.12,63820.47071702244,9.1495,9.1551,9.1211,9.1438,63820.4707
2011-10-03 11:40:00,16.13,16.16,16.06,16.1,86480.56923918994,9.1495,9.1665,9.1098,9.1325,86480.5692
2011-10-03 11:45:00,16.1,16.18,16.09,16.13,103557.7449370553,9.1325,9.1778,9.1268,9.1495,103557.7449
2011-10-03 11:50:00,16.13,16.27,16.12,16.24,109578.54406130267,9.1495,9.2289,9.1438,9.2119,109578.5441
2011-10-03 11:55:00,16.25,16.31,16.24,16.28,64915.161466885605,9.2175,9.2516,9.2119,9.2346,64915.1615
2011-10-03 12:00:00,16.29,16.32,16.23,16.23,76518.88341543515,9.2402,9.2572,9.2062,9.2062,76518.8834
2011-10-03 12:05:00,16.23,16.31,16.21,16.24,90093.04871373838,9.2062,9.2516,9.1948,9.2119,90093.0487
2011-10-03 12:10:00,16.23,16.26,16.11,16.11,89217.29611384784,9.2062,9.2232,9.1381,9.1381,89217.2961
2011-10-03 12:15:00,16.11,16.14,16.09,16.12,46195.94964422551,9.1381,9.1551,9.1268,9.1438,46195.9496
2011-10-03 12:20:00,16.12,16.15,16.08,16.14,50027.36726874658,9.1438,9.1608,9.1211,9.1551,50027.3673
2011-10-03 12:25:00,16.15,16.19,16.11,16.11,42364.53201970444,9.1608,9.1835,9.1381,9.1381,42364.532
2011-10-03 12:30:00,16.1,16.13,16.06,16.08,71373.83689107827,9.1325,9.1495,9.1098,9.1211,71373.8369
2011-10-03 12:35:00,16.08,16.11,16.04,16.1,41707.71756978654,9.1211,9.1381,9.0984,9.1325,41707.7176
2011-10-03 12:40:00,16.1,16.13,16.07,16.09,47509.5785440613,9.1325,9.1495,9.1154,9.1268,47509.5785
2011-10-03 12:45:00,16.09,16.11,16.0,16.01,88560.48166392994,9.1268,9.1381,9.0757,9.0814,88560.4817
2011-10-03 12:50:00,16.01,16.02,15.99,15.99,105418.71921182268,9.0814,9.0871,9.0701,9.0701,105418.7192
2011-10-03 12:55:00,16.0,16.0,15.92,15.94,177339.90147783252,9.0757,9.0757,9.0304,9.0417,177339.9015
2011-10-03 13:00:00,15.93,15.93,15.83,15.83,91844.55391351944,9.036,9.036,8.9793,8.9793,91844.5539
2011-10-03 13:05:00,15.83,15.85,15.8,15.81,84400.65681444992,8.9793,8.9906,8.9623,8.968,84400.6568
2011-10-03 13:10:00,15.81,15.86,15.79,15.79,67980.29556650246,8.968,8.9963,8.9566,8.9566,67980.2956
2011-10-03 13:15:00,15.79,15.8,15.65,15.74,193650.79365079367,8.9566,8.9623,8.8772,8.9282,193650.7937
2011-10-03 13:20:00,15.74,15.76,15.7,15.76,75533.6617405583,8.9282,8.9396,8.9056,8.9396,75533.6617
2011-10-03 13:25:00,15.75,15.76,15.68,15.76,70935.96059113301,8.9339,8.9396,8.8942,8.9396,70935.9606
2011-10-03 13:30:00,15.76,15.79,15.68,15.68,59770.11494252874,8.9396,8.9566,8.8942,8.8942,59770.1149
2011-10-03 13:35:00,15.67,15.7,15.58,15.6,104980.8429118774,8.8885,8.9056,8.8375,8.8488,104980.8429
2011-10-03 13:40:00,15.61,15.69,15.59,15.68,199562.1237000548,8.8545,8.8999,8.8432,8.8942,199562.1237
2011-10-03 13:45:00,15.69,15.72,15.65,15.66,179091.4066776136,8.8999,8.9169,8.8772,8.8829,179091.4067
2011-10-03 13:50:00,15.66,15.71,15.6,15.65,145155.99343185552,8.8829,8.9112,8.8488,8.8772,145155.9934
2011-10-03 13:55:00,15.65,15.72,15.62,15.69,148111.65845648604,8.8772,8.9169,8.8602,8.8999,148111.6585
2011-10-03 14:00:00,15.68,15.71,15.64,15.7,125342.09085933224,8.8942,8.9112,8.8715,8.9056,125342.0909
2011-10-03 14:05:00,15.71,15.78,15.71,15.78,120306.51340996168,8.9112,8.9509,8.9112,8.9509,120306.5134
2011-10-03 14:10:00,15.78,15.84,15.72,15.79,144608.64805692394,8.9509,8.985,8.9169,8.9566,144608.6481
2011-10-03 14:15:00,15.78,15.8,15.75,15.76,94362.3426382047,8.9509,8.9623,8.9339,8.9396,94362.3426
2011-10-03 14:20:00,15.76,15.8,15.71,15.76,93814.99726327312,8.9396,8.9623,8.9112,8.9396,93814.9973
2011-10-03 14:25:00,15.75,15.8,15.7,15.75,175697.86535303778,8.9339,8.9623,8.9056,8.9339,175697.8654
2011-10-03 14:30:00,15.75,15.81,15.68,15.79,151505.19978106185,8.9339,8.968,8.8942,8.9566,151505.1998
2011-10-03 14:35:00,15.79,15.81,15.73,15.75,104542.96661193212,8.9566,8.968,8.9226,8.9339,104542.9666
2011-10-03 14:40:00,15.75,15.76,15.69,15.74,99397.92008757526,8.9339,8.9396,8.8999,8.9282,99397.9201
2011-10-03 14:45:00,15.74,15.74,15.64,15.68,99945.26546250684,8.9282,8.9282,8.8715,8.8942,99945.2655
2011-10-03 14:50:00,15.68,15.75,15.66,15.68,139135.1943076081,8.8942,8.9339,8.8829,8.8942,139135.1943
2011-10-03 14:55:00,15.68,15.79,15.66,15.79,169567.59715380406,8.8942,8.9566,8.8829,8.9566,169567.5972
2011-10-03 15:00:00,15.78,15.84,15.75,15.81,172194.85495347565,8.9509,8.985,8.9339,8.968,172194.855
2011-10-03 15:05:00,15.8,15.89,15.79,15.8,136617.40558292283,8.9623,9.0133,8.9566,8.9623,136617.4056
2011-10-03 15:10:00,15.8,15.89,15.79,15.85,267980.2955665025,8.9623,9.0133,8.9566,8.9906,267980.2956
2011-10-03 15:15:00,15.84,15.86,15.79,15.82,169129.7208538588,8.985,8.9963,8.9566,8.9736,169129.7209
2011-10-03 15:20:00,15.82,15.85,15.76,15.77,112753.14723590588,8.9736,8.9906,8.9396,8.9453,112753.1472
2011-10-03 15:25:00,15.77,15.81,15.73,15.76,143951.83360700603,8.9453,8.968,8.9226,8.9396,143951.8336
2011-10-03 15:30:00,15.76,15.8,15.72,15.79,196934.8659003832,8.9396,8.9623,8.9169,8.9566,196934.8659
2011-10-03 15:35:00,15.79,15.86,15.77,15.82,321729.6113847838,8.9566,8.9963,8.9453,8.9736,321729.6114
2011-10-03 15:40:00,15.82,15.84,15.75,15.79,253639.84674329503,8.9736,8.985,8.9339,8.9566,253639.8467
2011-10-03 15:45:00,15.8,15.94,15.79,15.89,389819.3760262726,8.9623,9.0417,8.9566,9.0133,389819.376
2011-10-03 15:50:00,15.89,15.89,15.73,15.73,370333.88067870826,9.0133,9.0133,8.9226,8.9226,370333.8807
2011-10-03 15:55:00,15.74,15.8,15.68,15.68,755883.9627805145,8.9282,8.9623,8.8942,8.8942,755883.9628
2011-10-04 09:30:00,15.37,15.44,15.3,15.35,267104.5429666119,8.7184,8.7581,8.6787,8.707,267104.543
2011-10-04 09:35:00,15.33,15.48,15.33,15.42,162889.98357963876,8.6957,8.7808,8.6957,8.7467,162889.9836
2011-10-04 09:40:00,15.41,15.46,15.26,15.27,187192.118226601,8.7411,8.7694,8.656,8.6616,187192.1182
2011-10-04 09:45:00,15.26,15.27,15.16,15.22,222222.22222222225,8.656,8.6616,8.5993,8.6333,222222.2222
2011-10-04 09:50:00,15.22,15.23,15.1,15.12,181499.72632731253,8.6333,8.639,8.5652,8.5766,181499.7263
2011-10-04 09:55:00,15.11,15.14,15.0,15.08,237110.01642036127,8.5709,8.5879,8.5085,8.5539,237110.0164
2011-10-04 10:00:00,15.08,15.18,14.99,15.05,279255.61029009306,8.5539,8.6106,8.5028,8.5369,279255.6103
2011-10-04 10:05:00,15.06,15.17,14.98,15.14,247181.1713191024,8.5425,8.6049,8.4972,8.5879,247181.1713
2011-10-04 10:10:00,15.14,15.28,15.12,15.25,344499.17898193764,8.5879,8.6673,8.5766,8.6503,344499.179
2011-10-04 10:15:00,15.25,15.36,15.24,15.32,223864.25834701696,8.6503,8.7127,8.6446,8.69,223864.2583
2011-10-04 10:20:00,15.32,15.35,15.21,15.22,300383.14176245214,8.69,8.707,8.6276,8.6333,300383.1418
2011-10-04 10:25:00,15.22,15.28,15.17,15.27,162780.51450465244,8.6333,8.6673,8.6049,8.6616,162780.5145
2011-10-04 10:30:00,15.27,15.47,15.25,15.36,251778.87246852764,8.6616,8.7751,8.6503,8.7127,251778.8725
2011-10-04 10:35:00,15.35,15.52,15.29,15.52,161685.82375478928,8.707,8.8035,8.673,8.8035,161685.8238
2011-10-04 10:40:00,15.52,15.67,15.5,15.65,274438.9709906951,8.8035,8.8885,8.7921,8.8772,274438.971
2011-10-04 10:45:00,15.65,15.74,15.6,15.73,194526.5462506842,8.8772,8.9282,8.8488,8.9226,194526.5463
2011-10-04 10:50:00,15.74,15.77,15.6,15.65,175150.5199781062,8.9282,8.9453,8.8488,8.8772,175150.52
2011-10-04 10:55:00,15.66,15.85,15.66,15.79,427148.3305966065,8.8829,8.9906,8.8829,8.9566,427148.3306
2011-10-04 11:00:00,15.79,15.8,15.72,15.79,169239.1899288451,8.9566,8.9623,8.9169,8.9566,169239.1899
2011-10-04 11:05:00,15.8,15.95,15.78,15.91,175916.8035030104,8.9623,9.0474,8.9509,9.0247,175916.8035
2011-10-04 11:10:00,15.9,16.03,15.89,15.92,194745.48440065683,9.019,9.0927,9.0133,9.0304,194745.4844
2011-10-04 11:15:00,15.92,15.92,15.78,15.78,119430.76081007117,9.0304,9.0304,8.9509,8.9509,119430.7608
2011-10-04 11:20:00,15.78,15.82,15.7,15.7,122824.30213464696,8.9509,8.9736,8.9056,8.9056,122824.3021
2011-10-04 11:25:00,15.71,15.78,15.68,15.78,104871.37383689109,8.9112,8.9509,8.8942,8.9509,104871.3738
2011-10-04 11:30:00,15.78,15.79,15.66,15.68,126874.65790914067,8.9509,8.9566,8.8829,8.8942,126874.6579
2011-10-04 11:35:00,15.68,15.68,15.56,15.61,125889.43623426382,8.8942,8.8942,8.8261,8.8545,125889.4362
2011-10-04 11:40:00,15.61,15.73,15.61,15.72,86042.69293924466,8.8545,8.9226,8.8545,8.9169,86042.6929
2011-10-04 11:45:00,15.72,15.77,15.66,15.74,106185.00273672688,8.9169,8.9453,8.8829,8.9282,106185.0027
2011-10-04 11:50:00,15.73,15.86,15.73,15.79,112972.0853858785,8.9226,8.9963,8.9226,8.9566,112972.0854
2011-10-04 11:55:00,15.79,15.83,15.7,15.79,133990.14778325125,8.9566,8.9793,8.9056,8.9566,133990.1478
2011-10-04 12:00:00,15.79,15.93,15.78,15.91,244553.9135194308,8.9566,9.036,8.9509,9.0247,244553.9135
2011-10-04 12:05:00,15.92,15.97,15.88,15.93,97099.06951286262,9.0304,9.0587,9.0077,9.036,97099.0695
2011-10-04 12:10:00,15.93,15.96,15.89,15.96,73234.81116584565,9.036,9.053,9.0133,9.053,73234.8112
2011-10-04 12:15:00,15.96,15.98,15.87,15.9,124685.27640941436,9.053,9.0644,9.002,9.019,124685.2764
2011-10-04 12:20:00,15.91,15.98,15.89,15.95,86042.69293924466,9.0247,9.0644,9.0133,9.0474,86042.6929
2011-10-04 12:25:00,15.95,15.95,15.85,15.86,88998.35796387521,9.0474,9.0474,8.9906,8.9963,88998.358
2011-10-04 12:30:00,15.86,15.89,15.83,15.88,59222.76956759716,8.9963,9.0133,8.9793,9.0077,59222.7696
2011-10-04 12:35:00,15.88,15.98,15.87,15.93,186863.71100164205,9.0077,9.0644,9.002,9.036,186863.711
2011-10-04 12:40:00,15.93,16.09,15.93,16.08,156431.30815544608,9.036,9.1268,9.036,9.1211,156431.3082
2011-10-04 12:45:00,16.09,16.2,16.08,16.17,221893.81499726328,9.1268,9.1892,9.1211,9.1722,221893.815
2011-10-04 12:50:00,16.17,16.24,16.12,16.24,135413.24575807335,9.1722,9.2119,9.1438,9.2119,135413.2458
2011-10-04 12:55:00,16.23,16.24,16.11,16.15,140010.94690749864,9.2062,9.2119,9.1381,9.1608,140010.9469
2011-10-04 13:00:00,16.15,16.16,16.09,16.12,108921.72961138478,9.1608,9.1665,9.1268,9.1438,108921.7296
2011-10-04 13:05:00,16.11,16.16,16.04,16.16,139901.47783251232,9.1381,9.1665,9.0984,9.1665,139901.4778
2011-10-04 13:10:00,16.15,16.16,15.95,15.97,125779.96715927753,9.1608,9.1665,9.0474,9.0587,125779.9672
2011-10-04 13:15:00,15.98,16.04,15.94,15.96,140010.94690749864,9.0644,9.0984,9.0417,9.053,140010.9469
2011-10-04 13:20:00,15.96,15.99,15.92,15.99,99507.38916256158,9.053,9.0701,9.0304,9.0701,99507.3892
2011-10-04 13:25:00,15.98,16.0,15.93,15.99,99397.92008757526,9.0644,9.0757,9.036,9.0701,99397.9201
2011-10-04 13:30:00,15.98,16.0,15.95,15.95,127859.87958401752,9.0644,9.0757,9.0474,9.0474,127859.8796
2011-10-04 13:35:00,15.96,15.99,15.88,15.89,94252.8735632184,9.053,9.0701,9.0077,9.0133,94252.8736
2011-10-04 13:40:00,15.89,15.9,15.82,15.87,115599.34318555008,9.0133,9.019,8.9736,9.002,115599.3432
2011-10-04 13:45:00,15.87,15.95,15.87,15.94,139682.53968253967,9.002,9.0474,9.002,9.0417,139682.5397
2011-10-04 13:50:00,15.94,15.99,15.92,15.94,96661.19321291737,9.0417,9.0701,9.0304,9.0417,96661.1932
2011-10-04 13:55:00,15.94,15.97,15.89,15.89,118336.070060208,9.0417,9.0587,9.0133,9.0133,118336.0701
2011-10-04 14:00:00,15.89,15.99,15.89,15.93,139792.008757526,9.0133,9.0701,9.0133,9.036,139792.0088
2011-10-04 14:05:00,15.93,15.96,15.83,15.84,134756.43130815544,9.036,9.053,8.9793,8.985,134756.4313
2011-10-04 14:10:00,15.83,15.85,15.8,15.82,180733.4428024084,8.9793,8.9906,8.9623,8.9736,180733.4428
2011-10-04 14:15:00,15.82,15.85,15.79,15.79,233607.0060207992,8.9736,8.9906,8.9566,8.9566,233607.006
2011-10-04 14:20:00,15.79,15.81,15.73,15.8,198905.30925013684,8.9566,8.968,8.9226,8.9623,198905.3093
2011-10-04 14:25:00,15.8,15.85,15.79,15.85,153694.58128078817,8.9623,8.9906,8.9566,8.9906,153694.5813
2011-10-04 14:30:00,15.85,15.88,15.8,15.86,183141.7624521073,8.9906,9.0077,8.9623,8.9963,183141.7625
2011-10-04 14:35:00,15.86,15.9,15.82,15.84,205801.8609742748,8.9963,9.019,8.9736,8.985,205801.861
2011-10-04 14:40:00,15.84,15.86,15.71,15.76,251231.5270935961,8.985,8.9963,8.9112,8.9396,251231.5271
2011-10-04 14:45:00,15.76,15.81,15.71,15.81,227476.73782156545,8.9396,8.968,8.9112,8.968,227476.7378
2011-10-04 14:50:00,15.8,15.81,15.68,15.69,239189.92884510127,8.9623,8.968,8.8942,8.8999,239189.9288
2011-10-04 14:55:00,15.7,15.78,15.69,15.7,259660.6458675424,8.9056,8.9509,8.8999,8.9056,259660.6459
2011-10-04 15:00:00,15.69,15.79,15.69,15.75,249370.5528188287,8.8999,8.9566,8.8999,8.9339,249370.5528
2011-10-04 15:05:00,15.74,15.79,15.63,15.64,209633.27859879585,8.9282,8.9566,8.8659,8.8715,209633.2786
2011-10-04 15:10:00,15.65,15.69,15.6,15.68,221565.4077723044,8.8772,8.8999,8.8488,8.8942,221565.4078
2011-10-04 15:15:00,15.67,15.74,15.63,15.71,258347.01696770664,8.8885,8.9282,8.8659,8.9112,258347.017
2011-10-04 15:20:00,15.71,15.79,15.68,15.79,335851.12205801863,8.9112,8.9566,8.8942,8.9566,335851.1221
2011-10-04 15:25:00,15.79,16.0,15.79,15.89,313628.8998357964,8.9566,9.0757,8.9566,9.0133,313628.8998
2011-10-04 15:30:00,15.89,16.0,15.87,15.96,628024.083196497,9.0133,9.0757,9.002,9.053,628024.0832
2011-10-04 15:35:00,15.96,16.09,15.91,16.02,332567.04980842915,9.053,9.1268,9.0247,9.0871,332567.0498
2011-10-04 15:40:00,16.02,16.24,15.97,16.21,460536.39846743294,9.0871,9.2119,9.0587,9.1948,460536.3985
2011-10-04 15:45:00,16.21,16.31,16.14,16.27,320197.04433497536,9.1948,9.2516,9.1551,9.2289,320197.0443
2011-10-04 15:50:00,16.27,16.36,16.26,16.33,469512.8626163109,9.2289,9.2799,9.2232,9.2629,469512.8626
2011-10-04 15:55:00,16.33,16.4,16.32,16.39,1265900.3831417626,9.2629,9.3026,9.2572,9.297,1265900.3831
2011-10-05 09:30:00,16.65,16.71,16.41,16.43,265024.63054187194,9.4444,9.4785,9.3083,9.3196,265024.6305
2011-10-05 09:35:00,16.44,16.49,16.26,16.32,251888.341543514,9.3253,9.3537,9.2232,9.2572,251888.3415
2011-10-05 09:40:00,16.33,16.43,16.26,16.34,284291.18773946364,9.2629,9.3196,9.2232,9.2686,284291.1877
2011-10-05 09:45:00,16.33,16.4,16.23,16.4,160810.07115489876,9.2629,9.3026,9.2062,9.3026,160810.0712
2011-10-05 09:50:00,16.4,16.49,16.36,16.47,230213.46469622327,9.3026,9.3537,9.2799,9.3423,230213.4647
2011-10-05 09:55:00,16.47,16.53,16.42,16.46,153475.64313081556,9.3423,9.3764,9.314,9.3367,153475.6431
2011-10-05 10:00:00,16.44,16.71,16.42,16.71,250136.8363437329,9.3253,9.4785,9.314,9.4785,250136.8363
2011-10-05 10:05:00,16.72,16.77,16.63,16.66,271045.42966611934,9.4841,9.5125,9.4331,9.4501,271045.4297
2011-10-05 10:10:00,16.66,16.72,16.57,16.71,222988.50574712644,9.4501,9.4841,9.3991,9.4785,222988.5057
2011-10-05 10:15:00,16.71,16.76,16.67,16.72,278927.2030651341,9.4785,9.5068,9.4558,9.4841,278927.2031
2011-10-05 10:20:00,16.73,16.84,16.69,16.79,292829.7755883963,9.4898,9.5522,9.4671,9.5238,292829.7756
2011-10-05 10:25:00,16.79,16.81,16.7,16.77,345812.8078817734,9.5238,9.5352,9.4728,9.5125,345812.8079
2011-10-05 10:30:00,16.78,16.9,16.77,16.89,391680.35030104,9.5182,9.5862,9.5125,9.5806,391680.3503
2011-10-05 10:35:00,16.89,17.03,16.87,16.95,218171.8664477285,9.5806,9.66,9.5692,9.6146,218171.8664
2011-10-05 10:40:00,16.95,17.22,16.95,17.18,535194.3076081007,9.6146,9.7678,9.6146,9.7451,535194.3076
2011-10-05 10:45:00,17.18,17.21,17.02,17.13,219376.026272578,9.7451,9.7621,9.6543,9.7167,219376.0263
2011-10-05 10:50:00,17.13,17.3,17.06,17.21,334975.3694581281,9.7167,9.8131,9.677,9.7621,334975.3695
2011-10-05 10:55:00,17.21,17.27,17.17,17.27,137821.56540777232,9.7621,9.7961,9.7394,9.7961,137821.5654
2011-10-05 11:00:00,17.27,17.27,17.19,17.21,103776.68308702792,9.7961,9.7961,9.7507,9.7621,103776.6831
2011-10-05 11:05:00,17.21,17.38,17.2,17.3,511439.51833607006,9.7621,9.8585,9.7564,9.8131,511439.5183
2011-10-05 11:10:00,17.31,17.4,17.2,17.2,230213.46469622327,9.8188,9.8699,9.7564,9.7564,230213.4647
2011-10-05 11:15:00,17.19,17.25,17.15,17.25,172742.20032840723,9.7507,9.7848,9.728,9.7848,172742.2003
2011-10-05 11:20:00,17.24,17.43,17.24,17.37,228243.02134646964,9.7791,9.8869,9.7791,9.8528,228243.0213
2011-10-05 11:25:00,17.38,17.56,17.33,17.37,201860.9742747674,9.8585,9.9606,9.8301,9.8528,201860.9743
2011-10-05 11:30:00,17.36,17.41,17.31,17.33,73782.15654077723,9.8472,9.8755,9.8188,9.8301,73782.1565
2011-10-05 11:35:00,17.32,17.46,17.32,17.42,213574.16529830324,9.8245,9.9039,9.8245,9.8812,213574.1653
2011-10-05 11:40:00,17.43,17.46,17.36,17.38,85495.34756431308,9.8869,9.9039,9.8472,9.8585,85495.3476
2011-10-05 11:45:00,17.38,17.46,17.35,17.43,145484.40065681445,9.8585,9.9039,9.8415,9.8869,145484.4007
2011-10-05 11:50:00,17.42,17.55,17.41,17.53,138040.50355774493,9.8812,9.9549,9.8755,9.9436,138040.5036
2011-10-05 11:55:00,17.53,17.54,17.48,17.51,76628.35249042146,9.9436,9.9493,9.9152,9.9323,76628.3525
2011-10-05 12:00:00,17.51,17.53,17.46,17.46,74110.56376573618,9.9323,9.9436,9.9039,9.9039,74110.5638
2011-10-05 12:05:00,17.45,17.51,17.44,17.46,52216.748768472906,9.8982,9.9323,9.8925,9.9039,52216.7488
2011-10-05 12:10:00,17.46,17.47,17.38,17.46,151286.26163108923,9.9039,9.9096,9.8585,9.9039,151286.2616
2011-10-05 12:15:00,17.45,17.48,17.38,17.38,88341.54351395731,9.8982,9.9152,9.8585,9.8585,88341.5435
2011-10-05 12:20:00,17.38,17.43,17.37,17.43,71045.42966611932,9.8585,9.8869,9.8528,9.8869,71045.4297
2011-10-05 12:25:00,17.43,17.44,17.37,17.38,100930.4871373837,9.8869,9.8925,9.8528,9.8585,100930.4871
2011-10-05 12:30:00,17.37,17.41,17.36,17.4,97208.53858784892,9.8528,9.8755,9.8472,9.8699,97208.5386
2011-10-05 12:35:00,17.4,17.43,17.37,17.37,95894.90968801314,9.8699,9.8869,9.8528,9.8528,95894.9097
2011-10-05 12:40:00,17.36,17.42,17.35,17.37,277175.697865353,9.8472,9.8812,9.8415,9.8528,277175.6979
2011-10-05 12:45:00,17.37,17.38,17.3,17.37,160481.6639299398,9.8528,9.8585,9.8131,9.8528,160481.6639
2011-10-05 12:50:00,17.37,17.47,17.37,17.47,197263.2731253421,9.8528,9.9096,9.8528,9.9096,197263.2731
2011-10-05 12:55:00,17.47,17.48,17.39,17.46,267323.48111658456,9.9096,9.9152,9.8642,9.9039,267323.4811
2011-10-05 13:00:00,17.46,17.56,17.45,17.54,116365.62671045432,9.9039,9.9606,9.8982,9.9493,116365.6267
2011-10-05 13:05:00,17.54,17.61,17.54,17.61,153804.0503557745,9.9493,9.989,9.9493,9.989,153804.0504
2011-10-05 13:10:00,17.6,17.61,17.49,17.51,158073.34428024082,9.9833,9.989,9.9209,9.9323,158073.3443
2011-10-05 13:15:00,17.52,17.63,17.51,17.61,263382.5944170772,9.9379,10.0003,9.9323,9.989,263382.5944
2011-10-05 13:20:00,17.61,17.68,17.59,17.6,176464.14887794197,9.989,10.0287,9.9776,9.9833,176464.1489
2011-10-05 13:25:00,17.6,17.68,17.59,17.66,90202.51778872468,9.9833,10.0287,9.9776,10.0173,90202.5178
2011-10-05 13:30:00,17.66,17.78,17.65,17.76,172413.7931034483,10.0173,10.0854,10.0117,10.0741,172413.7931
2011-10-05 13:35:00,17.75,17.76,17.61,17.64,213574.16529830324,10.0684,10.0741,9.989,10.006,213574.1653
2011-10-05 13:40:00,17.64,17.73,17.64,17.72,153475.64313081556,10.006,10.057,10.006,10.0514,153475.6431
2011-10-05 13:45:00,17.71,17.88,17.71,17.87,194745.48440065683,10.0457,10.1421,10.0457,10.1365,194745.4844
2011-10-05 13:50:00,17.87,17.99,17.86,17.96,221565.4077723044,10.1365,10.2045,10.1308,10.1875,221565.4078
2011-10-05 13:55:00,17.96,18.05,17.95,17.99,210837.43842364533,10.1875,10.2386,10.1818,10.2045,210837.4384
2011-10-05 14:00:00,17.99,18.05,17.94,17.94,119321.29173508484,10.2045,10.2386,10.1762,10.1762,119321.2917
2011-10-05 14:05:00,17.95,17.95,17.85,17.85,163218.3908045977,10.1818,10.1818,10.1251,10.1251,163218.3908
2011-10-05 14:10:00,17.85,17.86,17.82,17.85,95785.44061302682,10.1251,10.1308,10.1081,10.1251,95785.4406
2011-10-05 14:15:00,17.85,17.9,17.82,17.87,122058.01860974276,10.1251,10.1535,10.1081,10.1365,122058.0186
2011-10-05 14:20:00,17.86,17.86,17.75,17.8,268308.70279146143,10.1308,10.1308,10.0684,10.0967,268308.7028
2011-10-05 14:25:00,17.8,17.81,17.78,17.8,89326.76518883416,10.0967,10.1024,10.0854,10.0967,89326.7652
2011-10-05 14:30:00,17.8,17.81,17.73,17.75,123371.64750957854,10.0967,10.1024,10.057,10.0684,123371.6475
2011-10-05 14:35:00,17.76,17.77,17.62,17.62,269184.45539135195,10.0741,10.0797,9.9946,9.9946,269184.4554
2011-10-05 14:40:00,17.63,17.78,17.63,17.78,171100.16420361248,10.0003,10.0854,10.0003,10.0854,171100.1642
2011-10-05 14:45:00,17.78,17.89,17.77,17.87,150410.5090311987,10.0854,10.1478,10.0797,10.1365,150410.509
2011-10-05 14:50:00,17.87,17.91,17.84,17.88,175697.86535303778,10.1365,10.1591,10.1194,10.1421,175697.8654
2011-10-05 14:55:00,17.88,17.9,17.79,17.81,107279.69348659004,10.1421,10.1535,10.0911,10.1024,107279.6935
2011-10-05 15:00:00,17.81,17.83,17.73,17.76,138587.8489326765,10.1024,10.1138,10.057,10.0741,138587.8489
2011-10-05 15:05:00,17.75,17.81,17.72,17.78,151724.1379310345,10.0684,10.1024,10.0514,10.0854,151724.1379
2011-10-05 15:10:00,17.78,17.83,17.76,17.81,137055.2818828681,10.0854,10.1138,10.0741,10.1024,137055.2819
2011-10-05 15:15:00,17.81,17.9,17.8,17.89,183032.29337712092,10.1024,10.1535,10.0967,10.1478,183032.2934
2011-10-05 15:20:00,17.89,17.9,17.75,17.78,124575.80733442804,10.1478,10.1535,10.0684,10.0854,124575.8073
2011-10-05 15:25:00,17.77,17.88,17.77,17.84,132567.04980842912,10.0797,10.1421,10.0797,10.1194,132567.0498
2011-10-05 15:30:00,17.83,17.93,17.79,17.9,381937.6026272578,10.1138,10.1705,10.0911,10.1535,381937.6026
2011-10-05 15:35:00,17.9,18.01,17.9,18.01,218938.1499726328,10.1535,10.2159,10.1535,10.2159,218938.15
2011-10-05 15:40:00,18.0,18.01,17.95,18.0,181609.19540229885,10.2102,10.2159,10.1818,10.2102,181609.1954
2011-10-05 15:45:00,17.99,18.0,17.84,17.85,251231.5270935961,10.2045,10.2102,10.1194,10.1251,251231.5271
2011-10-05 15:50:00,17.85,17.9,17.83,17.9,498631.6365626711,10.1251,10.1535,10.1138,10.1535,498631.6366
2011-10-05 15:55:00,17.89,17.96,17.87,17.92,692829.7755883964,10.1478,10.1875,10.1365,10.1648,692829.7756
2011-10-06 09:30:00,17.95,17.96,17.76,17.89,210946.90749863168,10.1818,10.1875,10.0741,10.1478,210946.9075
2011-10-06 09:35:00,17.9,18.22,17.89,18.19,451888.341543514,10.1535,10.335,10.1478,10.318,451888.3415
2011-10-06 09:40:00,18.22,18.22,18.01,18.04,160153.25670498086,10.335,10.335,10.2159,10.2329,160153.2567
2011-10-06 09:45:00,18.05,18.08,17.77,17.82,288998.3579638752,10.2386,10.2556,10.0797,10.1081,288998.358
2011-10-06 09:50:00,17.82,17.9,17.76,17.86,207881.7733990148,10.1081,10.1535,10.0741,10.1308,207881.7734
2011-10-06 09:55:00,17.86,17.91,17.74,17.9,143404.48823207445,10.1308,10.1591,10.0627,10.1535,143404.4882
2011-10-06 10:00:00,17.9,17.94,17.79,17.86,218171.8664477285,10.1535,10.1762,10.0911,10.1308,218171.8664
2011-10-06 10:05:00,17.87,17.9,17.82,17.85,362014.2309797482,10.1365,10.1535,10.1081,10.1251,362014.231
2011-10-06 10:10:00,17.86,18.08,17.85,18.07,196606.4586754242,10.1308,10.2556,10.1251,10.2499,196606.4587
2011-10-06 10:15:00,18.07,18.08,17.99,18.01,136398.4674329502,10.2499,10.2556,10.2045,10.2159,136398.4674
2011-10-06 10:20:00,18.02,18.08,18.0,18.07,170443.34975369458,10.2215,10.2556,10.2102,10.2499,170443.3498
2011-10-06 10:25:00,18.08,18.12,18.03,18.09,185550.08210180624,10.2556,10.2783,10.2272,10.2612,185550.0821
2011-10-06 10:30:00,18.09,18.23,18.06,18.21,297099.06951286265,10.2612,10.3407,10.2442,10.3293,297099.0695
2011-10-06 10:35:00,18.22,18.23,18.13,18.18,111658.45648604268,10.335,10.3407,10.2839,10.3123,111658.4565
2011-10-06 10:40:00,18.17,18.22,18.11,18.18,362671.0454296661,10.3066,10.335,10.2726,10.3123,362671.0454
2011-10-06 10:45:00,18.19,18.21,18.15,18.16,280021.8938149973,10.318,10.3293,10.2953,10.301,280021.8938
2011-10-06 10:50:00,18.15,18.27,18.15,18.23,229775.5883962781,10.2953,10.3633,10.2953,10.3407,229775.5884
2011-10-06 10:55:00,18.24,18.26,18.12,18.18,118664.47728516694,10.3463,10.3577,10.2783,10.3123,118664.4773
2011-10-06 11:00:00,18.18,18.22,18.11,18.22,229447.1811713191,10.3123,10.335,10.2726,10.335,229447.1812
2011-10-06 11:05:00,18.21,18.26,18.17,18.25,117679.2556102901,10.3293,10.3577,10.3066,10.352,117679.2556
2011-10-06 11:10:00,18.24,18.26,18.21,18.25,84181.71866447729,10.3463,10.3577,10.3293,10.352,84181.7187
2011-10-06 11:15:00,18.25,18.26,18.22,18.22,261521.6201423098,10.352,10.3577,10.335,10.335,261521.6201
2011-10-06 11:20:00,18.22,18.31,18.17,18.31,339792.008757526,10.335,10.386,10.3066,10.386,339792.0088
2011-10-06 11:25:00,18.3,18.41,18.3,18.36,138916.25615763548,10.3804,10.4428,10.3804,10.4144,138916.2562
2011-10-06 11:30:00,18.36,18.41,18.35,18.4,127531.47235905858,10.4144,10.4428,10.4087,10.4371,127531.4724
2011-10-06 11:35:00,18.39,18.49,18.38,18.49,245101.2588943624,10.4314,10.4881,10.4257,10.4881,245101.2589
2011-10-06 11:40:00,18.48,18.59,18.43,18.59,287903.66721401206,10.4825,10.5449,10.4541,10.5449,287903.6672
2011-10-06 11:45:00,18.59,18.64,18.53,18.53,207991.2424740011,10.5449,10.5732,10.5108,10.5108,207991.2425
2011-10-06 11:50:00,18.53,18.53,18.48,18.52,96442.25506294472,10.5108,10.5108,10.4825,10.5052,96442.2551
2011-10-06 11:55:00,18.52,18.53,18.48,18.51,75533.6617405583,10.5052,10.5108,10.4825,10.4995,75533.6617
2011-10-06 12:00:00,18.51,18.53,18.46,18.49,90530.92501368363,10.4995,10.5108,10.4711,10.4881,90530.925
2011-10-06 12:05:00,18.48,18.54,18.47,18.53,120963.3278598796,10.4825,10.5165,10.4768,10.5108,120963.3279
2011-10-06 12:10:00,18.52,18.55,18.48,18.55,149534.75643130817,10.5052,10.5222,10.4825,10.5222,149534.7564
2011-10-06 12:15:00,18.55,18.67,18.53,18.64,171647.50957854406,10.5222,10.5902,10.5108,10.5732,171647.5096
2011-10-06 12:20:00,18.64,18.73,18.62,18.73,101587.3015873016,10.5732,10.6243,10.5619,10.6243,101587.3016
2011-10-06 12:25:00,18.73,18.74,18.58,18.62,142528.7356321839,10.6243,10.6299,10.5392,10.5619,142528.7356
2011-10-06 12:30:00,18.63,18.64,18.58,18.58,41269.84126984127,10.5676,10.5732,10.5392,10.5392,41269.8413
2011-10-06 12:35:00,18.58,18.63,18.56,18.63,126655.71975916805,10.5392,10.5676,10.5278,10.5676,126655.7198
2011-10-06 12:40:00,18.64,18.64,18.59,18.63,127750.4105090312,10.5732,10.5732,10.5449,10.5676,127750.4105
2011-10-06 12:45:00,18.63,18.63,18.52,18.54,96880.13136288998,10.5676,10.5676,10.5052,10.5165,96880.1314
2011-10-06 12:50:00,18.53,18.54,18.47,18.47,104214.55938697318,10.5108,10.5165,10.4768,10.4768,104214.5594
2011-10-06 12:55:00,18.47,18.53,18.45,18.5,45210.72796934866,10.4768,10.5108,10.4655,10.4938,45210.728
2011-10-06 13:00:00,18.48,18.52,18.44,18.47,52764.09414340449,10.4825,10.5052,10.4598,10.4768,52764.0941
2011-10-06 13:05:00,18.48,18.53,18.44,18.51,104652.43568691846,10.4825,10.5108,10.4598,10.4995,104652.4357
2011-10-06 13:10:00,18.5,18.52,18.44,18.48,66447.72851669404,10.4938,10.5052,10.4598,10.4825,66447.7285
2011-10-06 13:15:00,18.47,18.48,18.38,18.39,59879.58401751505,10.4768,10.4825,10.4257,10.4314,59879.584
2011-10-06 13:20:00,18.4,18.5,18.38,18.48,47947.45484400657,10.4371,10.4938,10.4257,10.4825,47947.4548
2011-10-06 13:25:00,18.49,18.55,18.42,18.43,149096.8801313629,10.4881,10.5222,10.4484,10.4541,149096.8801
2011-10-06 13:30:00,18.44,18.48,18.39,18.43,61302.681992337166,10.4598,10.4825,10.4314,10.4541,61302.682
2011-10-06 13:35:00,18.43,18.43,18.32,18.34,81992.33716475096,10.4541,10.4541,10.3917,10.4031,81992.3372
2011-10-06 13:40:00,18.34,18.34,18.22,18.24,187848.9326765189,10.4031,10.4031,10.335,10.3463,187848.9327
2011-10-06 13:45:00,18.25,18.32,18.22,18.32,112205.80186097429,10.352,10.3917,10.335,10.3917,112205.8019
2011-10-06 13:50:00,18.31,18.37,18.31,18.35,64477.28516694034,10.386,10.4201,10.386,10.4087,64477.2852
2011-10-06 13:55:00,18.35,18.37,18.29,18.36,64367.81609195402,10.4087,10.4201,10.3747,10.4144,64367.8161
2011-10-06 14:00:00,18.35,18.4,18.31,18.4,65243.56869184456,10.4087,10.4371,10.386,10.4371,65243.5687
2011-10-06 14:05:00,18.41,18.44,18.4,18.44,63273.12534209086,10.4428,10.4598,10.4371,10.4598,63273.1253
2011-10-06 14:10:00,18.44,18.47,18.43,18.46,77394.63601532567,10.4598,10.4768,10.4541,10.4711,77394.636
2011-10-06 14:15:00,18.47,18.5,18.43,18.5,90749.86316365626,10.4768,10.4938,10.4541,10.4938,90749.8632
2011-10-06 14:20:00,18.5,18.56,18.48,18.52,101258.89436234265,10.4938,10.5278,10.4825,10.5052,101258.8944
2011-10-06 14:25:00,18.51,18.53,18.48,18.52,102134.64696223318,10.4995,10.5108,10.4825,10.5052,102134.647
2011-10-06 14:30:00,18.53,18.54,18.47,18.48,129939.79200875752,10.5108,10.5165,10.4768,10.4825,129939.792
2011-10-06 14:35:00,18.49,18.52,18.46,18.48,111330.04926108375,10.4881,10.5052,10.4711,10.4825,111330.0493
2011-10-06 14:40:00,18.48,18.51,18.43,18.51,79255.61029009306,10.4825,10.4995,10.4541,10.4995,79255.6103
2011-10-06 14:45:00,18.5,18.55,18.46,18.52,149534.75643130817,10.4938,10.5222,10.4711,10.5052,149534.7564
2011-10-06 14:50:00,18.53,18.53,18.43,18.47,152599.890530925,10.5108,10.5108,10.4541,10.4768,152599.8905
2011-10-06 14:55:00,18.47,18.49,18.43,18.46,59332.23864258347,10.4768,10.4881,10.4541,10.4711,59332.2386
2011-10-06 15:00:00,18.46,18.48,18.41,18.44,106403.9408866995,10.4711,10.4825,10.4428,10.4598,106403.9409
2011-10-06 15:05:00,18.45,18.54,18.45,18.54,151176.7925561029,10.4655,10.5165,10.4655,10.5165,151176.7926
2011-10-06 15:10:00,18.54,18.58,18.48,18.49,93705.5281882868,10.5165,10.5392,10.4825,10.4881,93705.5282
2011-10-06 15:15:00,18.48,18.51,18.39,18.4,228133.5522714833,10.4825,10.4995,10.4314,10.4371,228133.5523
2011-10-06 15:20:00,18.39,18.41,18.32,18.32,123371.64750957854,10.4314,10.4428,10.3917,10.3917,123371.6475
2011-10-06 15:25:00,18.32,18.41,18.32,18.34,119430.76081007117,10.3917,10.4428,10.3917,10.4031,119430.7608
2011-10-06 15:30:00,18.34,18.45,18.32,18.39,180186.09742747675,10.4031,10.4655,10.3917,10.4314,180186.0974
2011-10-06 15:35:00,18.38,18.45,18.35,18.44,182922.82430213463,10.4257,10.4655,10.4087,10.4598,182922.8243
2011-10-06 15:40:00,18.43,18.57,18.43,18.55,212370.00547345376,10.4541,10.5335,10.4541,10.5222,212370.0055
2011-10-06 15:45:00,18.54,18.55,18.45,18.49,264148.8779419814,10.5165,10.5222,10.4655,10.4881,264148.8779
2011-10-06 15:50:00,18.5,18.53,18.46,18.52,256048.166392994,10.4938,10.5108,10.4711,10.5052,256048.1664
2011-10-06 15:55:00,18.52,18.55,18.5,18.54,719430.7608100711,10.5052,10.5222,10.4938,10.5165,719430.7608
2011-10-07 09:30:00,18.8,18.85,18.56,18.56,214668.8560481664,10.664,10.6923,10.5278,10.5278,214668.856
2011-10-07 09:35:00,18.58,18.58,18.42,18.43,141871.92118226603,10.5392,10.5392,10.4484,10.4541,141871.9212
2011-10-07 09:40:00,18.43,18.46,18.27,18.34,148002.18938149975,10.4541,10.4711,10.3633,10.4031,148002.1894
2011-10-07 09:45:00,18.34,18.39,18.25,18.32,128845.10125889436,10.4031,10.4314,10.352,10.3917,128845.1013
2011-10-07 09:50:00,18.33,18.42,18.23,18.37,97646.4148877942,10.3974,10.4484,10.3407,10.4201,97646.4149
2011-10-07 09:55:00,18.37,18.43,18.32,18.39,135960.59113300493,10.4201,10.4541,10.3917,10.4314,135960.5911
2011-10-07 10:00:00,18.39,18.41,18.25,18.34,150738.91625615765,10.4314,10.4428,10.352,10.4031,150738.9163
2011-10-07 10:05:00,18.33,18.33,18.18,18.21,167378.21565407774,10.3974,10.3974,10.3123,10.3293,167378.2157
2011-10-07 10:10:00,18.22,18.3,18.17,18.28,124247.40010946908,10.335,10.3804,10.3066,10.369,124247.4001
2011-10-07 10:15:00,18.28,18.44,18.28,18.42,140777.23043240284,10.369,10.4598,10.369,10.4484,140777.2304
2011-10-07 10:20:00,18.43,18.66,18.4,18.66,362014.2309797482,10.4541,10.5846,10.4371,10.5846,362014.231
2011-10-07 10:25:00,18.66,18.69,18.55,18.58,112753.14723590588,10.5846,10.6016,10.5222,10.5392,112753.1472
2011-10-07 10:30:00,18.58,18.66,18.55,18.6,103010.3995621237,10.5392,10.5846,10.5222,10.5505,103010.3996
2011-10-07 10:35:00,18.6,18.66,18.52,18.59,214668.8560481664,10.5505,10.5846,10.5052,10.5449,214668.856
2011-10-07 10:40:00,18.59,18.63,18.55,18.59,102900.9304871374,10.5449,10.5676,10.5222,10.5449,102900.9305
2011-10-07 10:45:00,18.59,18.61,18.53,18.53,157525.99890530924,10.5449,10.5562,10.5108,10.5108,157525.9989
2011-10-07 10:50:00,18.54,18.63,18.53,18.59,156978.65353037766,10.5165,10.5676,10.5108,10.5449,156978.6535
2011-10-07 10:55:00,18.58,18.6,18.49,18.51,93158.18281335523,10.5392,10.5505,10.4881,10.4995,93158.1828
2011-10-07 11:00:00,18.51,18.54,18.47,18.5,183360.70060207992,10.4995,10.5165,10.4768,10.4938,183360.7006
2011-10-07 11:05:00,18.5,18.56,18.47,18.54,118226.60098522168,10.4938,10.5278,10.4768,10.5165,118226.601
2011-10-07 11:10:00,18.55,18.58,18.44,18.46,164750.95785440612,10.5222,10.5392,10.4598,10.4711,164750.9579
2011-10-07 11:15:00,18.47,18.53,18.47,18.51,97208.53858784892,10.4768,10.5108,10.4768,10.4995,97208.5386
2011-10-07 11:20:00,18.51,18.55,18.43,18.52,204597.7011494253,10.4995,10.5222,10.4541,10.5052,204597.7011
2011-10-07 11:25:00,18.53,18.53,18.47,18.49,66338.25944170772,10.5108,10.5108,10.4768,10.4881,66338.2594
2011-10-07 11:30:00,18.5,18.52,18.4,18.41,113738.36891078272,10.4938,10.5052,10.4371,10.4428,113738.3689
2011-10-07 11:35:00,18.41,18.41,18.34,18.36,122058.01860974276,10.4428,10.4428,10.4031,10.4144,122058.0186
2011-10-07 11:40:00,18.36,18.46,18.35,18.42,78817.73399014778,10.4144,10.4711,10.4087,10.4484,78817.734
2011-10-07 11:45:00,18.43,18.47,18.35,18.35,82211.27531472359,10.4541,10.4768,10.4087,10.4087,82211.2753
2011-10-07 11:50:00,18.36,18.43,18.34,18.43,66666.66666666667,10.4144,10.4541,10.4031,10.4541,66666.6667
2011-10-07 11:55:00,18.43,18.45,18.36,18.43,143185.5500821018,10.4541,10.4655,10.4144,10.4541,143185.5501
2011-10-07 12:00:00,18.43,18.44,18.22,18.35,287246.85276409413,10.4541,10.4598,10.335,10.4087,287246.8528
2011-10-07 12:05:00,18.34,18.43,18.34,18.41,103338.80678708263,10.4031,10.4541,10.4031,10.4428,103338.8068
2011-10-07 12:10:00,18.41,18.43,18.31,18.37,323152.7093596059,10.4428,10.4541,10.386,10.4201,323152.7094
2011-10-07 12:15:00,18.37,18.41,18.21,18.22,275752.5998905309,10.4201,10.4428,10.3293,10.335,275752.5999
2011-10-07 12:20:00,18.22,18.31,18.18,18.22,386644.7728516694,10.335,10.386,10.3123,10.335,386644.7729
2011-10-07 12:25:00,18.22,18.22,18.15,18.21,365736.179529283,10.335,10.335,10.2953,10.3293,365736.1795
2011-10-07 12:30:00,18.2,18.21,18.13,18.14,230870.27914614123,10.3236,10.3293,10.2839,10.2896,230870.2791
2011-10-07 12:35:00,18.14,18.18,18.1,18.13,132238.64258347018,10.2896,10.3123,10.2669,10.2839,132238.6426
2011-10-07 12:40:00,18.14,18.14,18.01,18.02,148987.4110563766,10.2896,10.2896,10.2159,10.2215,148987.4111
2011-10-07 12:45:00,18.02,18.12,18.01,18.09,90530.92501368363,10.2215,10.2783,10.2159,10.2612,90530.925
2011-10-07 12:50:00,18.1,18.12,18.01,18.03,95785.44061302682,10.2669,10.2783,10.2159,10.2272,95785.4406
2011-10-07 12:55:00,18.04,18.04,18.0,18.01,78927.2030651341,10.2329,10.2329,10.2102,10.2159,78927.2031
2011-10-07 13:00:00,18.01,18.06,18.0,18.04,80569.23918992885,10.2159,10.2442,10.2102,10.2329,80569.2392
2011-10-07 13:05:00,18.03,18.04,17.91,17.97,88669.95073891626,10.2272,10.2329,10.1591,10.1932,88669.9507
2011-10-07 13:10:00,17.96,18.01,17.94,18.0,80897.6464148878,10.1875,10.2159,10.1762,10.2102,80897.6464
2011-10-07 13:15:00,18.0,18.04,17.97,17.98,86261.6310892173,10.2102,10.2329,10.1932,10.1989,86261.6311
2011-10-07 13:20:00,17.99,18.01,17.96,17.98,80021.89381499727,10.2045,10.2159,10.1875,10.1989,80021.8938
2011-10-07 13:25:00,17.99,18.05,17.98,18.03,80678.70826491517,10.2045,10.2386,10.1989,10.2272,80678.7083
2011-10-07 13:30:00,18.03,18.03,17.99,18.0,46852.76409414341,10.2272,10.2272,10.2045,10.2102,46852.7641
2011-10-07 13:35:00,18.0,18.0,17.91,17.91,41817.18664477285,10.2102,10.2102,10.1591,10.1591,41817.1866
2011-10-07 13:40:00,17.92,17.93,17.86,17.87,42583.47016967706,10.1648,10.1705,10.1308,10.1365,42583.4702
2011-10-07 13:45:00,17.87,17.94,17.87,17.9,81335.52271483306,10.1365,10.1762,10.1365,10.1535,81335.5227
2011-10-07 13:50:00,17.9,17.91,17.87,17.91,39846.74329501916,10.1535,10.1591,10.1365,10.1591,39846.7433
2011-10-07 13:55:00,17.91,18.02,17.9,18.02,86152.16201423098,10.1591,10.2215,10.1535,10.2215,86152.162
2011-10-07 14:00:00,18.02,18.09,18.02,18.09,60098.52216748769,10.2215,10.2612,10.2215,10.2612,60098.5222
2011-10-07 14:05:00,18.09,18.11,18.05,18.11,55500.8210180624,10.2612,10.2726,10.2386,10.2726,55500.821
2011-10-07 14:10:00,18.11,18.11,17.98,18.0,53311.43951833608,10.2726,10.2726,10.1989,10.2102,53311.4395
2011-10-07 14:15:00,17.99,18.08,17.97,18.05,83743.84236453203,10.2045,10.2556,10.1932,10.2386,83743.8424
2011-10-07 14:20:00,18.05,18.22,18.05,18.17,116256.157635468,10.2386,10.335,10.2386,10.3066,116256.1576
2011-10-07 14:25:00,18.15,18.27,18.11,18.11,103667.2140120416,10.2953,10.3633,10.2726,10.2726,103667.214
2011-10-07 14:30:00,18.11,18.14,18.08,18.11,114176.24521072795,10.2726,10.2896,10.2556,10.2726,114176.2452
2011-10-07 14:35:00,18.11,18.17,18.09,18.11,73563.2183908046,10.2726,10.3066,10.2612,10.2726,73563.2184
2011-10-07 14:40:00,18.11,18.11,18.01,18.01,89107.82703886152,10.2726,10.2726,10.2159,10.2159,89107.827
2011-10-07 14:45:00,18.01,18.06,18.01,18.01,131910.2353585112,10.2159,10.2442,10.2159,10.2159,131910.2354
2011-10-07 14:50:00,18.01,18.09,18.01,18.03,77285.16694033936,10.2159,10.2612,10.2159,10.2272,77285.1669
2011-10-07 14:55:00,18.02,18.12,18.01,18.09,76737.82156540778,10.2215,10.2783,10.2159,10.2612,76737.8216
2011-10-07 15:00:00,18.09,18.14,18.03,18.05,90859.3322386426,10.2612,10.2896,10.2272,10.2386,90859.3322
2011-10-07 15:05:00,18.05,18.14,18.05,18.12,68637.11001642037,10.2386,10.2896,10.2386,10.2783,68637.11
2011-10-07 15:10:00,18.13,18.17,18.08,18.13,109688.013136289,10.2839,10.3066,10.2556,10.2839,109688.0131
2011-10-07 15:15:00,18.13,18.24,18.13,18.18,137164.7509578544,10.2839,10.3463,10.2839,10.3123,137164.751
2011-10-07 15:20:00,18.19,18.31,18.19,18.29,99616.8582375479,10.318,10.386,10.318,10.3747,99616.8582
2011-10-07 15:25:00,18.3,18.38,18.29,18.37,160919.54022988505,10.3804,10.4257,10.3747,10.4201,160919.5402
2011-10-07 15:30:00,18.36,18.42,18.3,18.3,254406.13026819925,10.4144,10.4484,10.3804,10.3804,254406.1303
2011-10-07 15:35:00,18.31,18.35,18.27,18.27,177558.83962780517,10.386,10.4087,10.3633,10.3633,177558.8396
2011-10-07 15:40:00,18.27,18.27,18.17,18.25,236453.20197044336,10.3633,10.3633,10.3066,10.352,236453.202
2011-10-07 15:45:00,18.25,18.28,18.15,18.16,242911.877394636,10.352,10.369,10.2953,10.301,242911.8774
2011-10-07 15:50:00,18.16,18.21,18.01,18.12,433935.4132457581,10.301,10.3293,10.2159,10.2783,433935.4132
2011-10-07 15:55:00,18.12,18.14,18.03,18.08,644116.0372194855,10.2783,10.2896,10.2272,10.2556,644116.0372
2011-10-10 09:30:00,18.53,18.79,18.49,18.79,149972.63273125343,10.5108,10.6583,10.4881,10.6583,149972.6327
2011-10-10 09:35:00,18.8,18.97,18.78,18.91,221127.53147235903,10.664,10.7604,10.6526,10.7264,221127.5315
2011-10-10 09:40:00,18.92,18.99,18.81,18.81,118226.60098522168,10.732,10.7718,10.6697,10.6697,118226.601
2011-10-10 09:45:00,18.82,18.91,18.82,18.84,96770.66228790367,10.6753,10.7264,10.6753,10.6867,96770.6623
2011-10-10 09:50:00,18.84,18.91,18.84,18.87,107608.100711549,10.6867,10.7264,10.6867,10.7037,107608.1007
2011-10-10 09:55:00,18.87,18.93,18.84,18.9,57142.857142857145,10.7037,10.7377,10.6867,10.7207,57142.8571
2011-10-10 10:00:00,18.9,18.96,18.84,18.96,90202.51778872468,10.7207,10.7547,10.6867,10.7547,90202.5178
2011-10-10 10:05:00,18.96,18.96,18.9,18.9,59989.05309250137,10.7547,10.7547,10.7207,10.7207,59989.0531
2011-10-10 10:10:00,18.91,19.02,18.91,18.98,155555.55555555556,10.7264,10.7888,10.7264,10.7661,155555.5556
2011-10-10 10:15:00,18.98,19.06,18.98,19.06,80350.30103995622,10.7661,10.8115,10.7661,10.8115,80350.301
2011-10-10 10:20:00,19.06,19.14,19.06,19.12,95347.56431308156,10.8115,10.8568,10.8115,10.8455,95347.5643
2011-10-10 10:25:00,19.12,19.14,19.07,19.11,133333.33333333334,10.8455,10.8568,10.8171,10.8398,133333.3333
2011-10-10 10:30:00,19.11,19.11,18.98,18.99,316037.21948549536,10.8398,10.8398,10.7661,10.7718,316037.2195
2011-10-10 10:35:00,19.0,19.02,18.94,18.95,137493.15818281335,10.7774,10.7888,10.7434,10.7491,137493.1582
2011-10-10 10:40:00,18.94,18.94,18.89,18.9,86042.69293924466,10.7434,10.7434,10.715,10.7207,86042.6929
2011-10-10 10:45:00,18.91,19.06,18.91,18.96,106841.81718664478,10.7264,10.8115,10.7264,10.7547,106841.8172
2011-10-10 10:50:00,18.96,18.98,18.94,18.98,80459.77011494253,10.7547,10.7661,10.7434,10.7661,80459.7701
2011-10-10 10:55:00,18.97,19.05,18.96,19.04,110782.70388615216,10.7604,10.8058,10.7547,10.8001,110782.7039
2011-10-10 11:00:00,19.05,19.07,19.03,19.04,85276.40941434045,10.8058,10.8171,10.7944,10.8001,85276.4094
2011-10-10 11:05:00,19.04,19.08,19.02,19.08,104652.43568691846,10.8001,10.8228,10.7888,10.8228,104652.4357
2011-10-10 11:10:00,19.08,19.13,19.06,19.12,106075.53366174056,10.8228,10.8512,10.8115,10.8455,106075.5337
2011-10-10 11:15:00,19.12,19.21,19.12,19.21,132129.17350848386,10.8455,10.8965,10.8455,10.8965,132129.1735
2011-10-10 11:20:00,19.21,19.23,19.19,19.21,151505.19978106185,10.8965,10.9079,10.8852,10.8965,151505.1998
2011-10-10 11:25:00,19.21,19.26,19.21,19.25,140120.41598248496,10.8965,10.9249,10.8965,10.9192,140120.416
2011-10-10 11:30:00,19.25,19.26,19.14,19.16,60098.52216748769,10.9192,10.9249,10.8568,10.8682,60098.5222
2011-10-10 11:35:00,19.16,19.2,19.15,19.17,28790.36672140121,10.8682,10.8909,10.8625,10.8739,28790.3667
2011-10-10 11:40:00,19.17,19.18,19.16,19.17,42583.47016967706,10.8739,10.8795,10.8682,10.8739,42583.4702
2011-10-10 11:45:00,19.17,19.17,19.09,19.1,59441.70771756979,10.8739,10.8739,10.8285,10.8342,59441.7077
2011-10-10 11:50:00,19.1,19.14,19.09,19.13,57033.38806787083,10.8342,10.8568,10.8285,10.8512,57033.3881
2011-10-10 11:55:00,19.14,19.18,19.13,19.18,95128.62616310891,10.8568,10.8795,10.8512,10.8795,95128.6262
2011-10-10 12:00:00,19.18,19.23,19.17,19.23,88560.48166392994,10.8795,10.9079,10.8739,10.9079,88560.4817
2011-10-10 12:05:00,19.23,19.28,19.2,19.24,121948.54953475644,10.9079,10.9363,10.8909,10.9136,121948.5495
2011-10-10 12:10:00,19.25,19.29,19.24,19.28,73453.74931581829,10.9192,10.9419,10.9136,10.9363,73453.7493
2011-10-10 12:15:00,19.28,19.29,19.26,19.26,37876.29994526546,10.9363,10.9419,10.9249,10.9249,37876.2999
2011-10-10 12:20:00,19.26,19.27,19.21,19.26,46962.23316912972,10.9249,10.9306,10.8965,10.9249,46962.2332
2011-10-10 12:25:00,19.25,19.26,19.19,19.19,39080.45977011495,10.9192,10.9249,10.8852,10.8852,39080.4598
2011-10-10 12:30:00,19.19,19.22,19.18,19.19,43021.34646962233,10.8852,10.9022,10.8795,10.8852,43021.3465
2011-10-10 12:35:00,19.19,19.19,19.1,19.1,80569.23918992885,10.8852,10.8852,10.8342,10.8342,80569.2392
2011-10-10 12:40:00,19.1,19.15,19.09,19.11,34920.63492063492,10.8342,10.8625,10.8285,10.8398,34920.6349
2011-10-10 12:45:00,19.11,19.11,19.09,19.1,22660.09852216749,10.8398,10.8398,10.8285,10.8342,22660.0985
2011-10-10 12:50:00,19.09,19.12,19.06,19.06,36124.7947454844,10.8285,10.8455,10.8115,10.8115,36124.7947
2011-10-10 12:55:00,19.07,19.1,19.07,19.08,27476.73782156541,10.8171,10.8342,10.8171,10.8228,27476.7378
2011-10-10 13:00:00,19.08,19.13,19.06,19.13,38314.17624521073,10.8228,10.8512,10.8115,10.8512,38314.1762
2011-10-10 13:05:00,19.13,19.15,19.11,19.15,36781.6091954023,10.8512,10.8625,10.8398,10.8625,36781.6092
2011-10-10 13:10:00,19.15,19.15,19.13,19.13,30870.279146141216,10.8625,10.8625,10.8512,10.8512,30870.2791
2011-10-10 13:15:00,19.14,19.17,19.12,19.16,27914.61412151068,10.8568,10.8739,10.8455,10.8682,27914.6141
2011-10-10 13:20:00,19.16,19.19,19.15,19.16,132348.1116584565,10.8682,10.8852,10.8625,10.8682,132348.1117
2011-10-10 13:25:00,19.16,19.18,19.1,19.1,41488.7794198139,10.8682,10.8795,10.8342,10.8342,41488.7794
2011-10-10 13:30:00,19.11,19.14,19.06,19.06,49917.898193760266,10.8398,10.8568,10.8115,10.8115,49917.8982
2011-10-10 13:35:00,19.07,19.08,19.06,19.07,23645.320197044337,10.8171,10.8228,10.8115,10.8171,23645.3202
2011-10-10 13:40:00,19.07,19.12,19.07,19.12,58784.89326765189,10.8171,10.8455,10.8171,10.8455,58784.8933
2011-10-10 13:45:00,19.12,19.14,19.1,19.13,32512.31527093596,10.8455,10.8568,10.8342,10.8512,32512.3153
2011-10-10 13:50:00,19.12,19.14,19.1,19.13,53858.78489326766,10.8455,10.8568,10.8342,10.8512,53858.7849
2011-10-10 13:55:00,19.13,19.18,19.11,19.15,73125.34209085934,10.8512,10.8795,10.8398,10.8625,73125.3421
2011-10-10 14:00:00,19.15,19.17,19.11,19.17,54296.66119321292,10.8625,10.8739,10.8398,10.8739,54296.6612
2011-10-10 14:05:00,19.17,19.17,19.08,19.11,79693.48659003832,10.8739,10.8739,10.8228,10.8398,79693.4866
2011-10-10 14:10:00,19.11,19.16,19.11,19.16,41050.90311986864,10.8398,10.8682,10.8398,10.8682,41050.9031
2011-10-10 14:15:00,19.17,19.17,19.13,19.13,52107.27969348659,10.8739,10.8739,10.8512,10.8512,52107.2797
2011-10-10 14:20:00,19.12,19.18,19.11,19.17,55281.88286808976,10.8455,10.8795,10.8398,10.8739,55281.8829
2011-10-10 14:25:00,19.17,19.19,19.17,19.17,131253.42090859334,10.8739,10.8852,10.8739,10.8739,131253.4209
2011-10-10 14:30:00,19.18,19.21,19.17,19.18,148877.94198139026,10.8795,10.8965,10.8739,10.8795,148877.942
2011-10-10 14:35:00,19.19,19.2,19.17,19.17,64258.34701696771,10.8852,10.8909,10.8739,10.8739,64258.347
2011-10-10 14:40:00,19.18,19.2,19.17,19.19,113409.96168582376,10.8795,10.8909,10.8739,10.8852,113409.9617
2011-10-10 14:45:00,19.19,19.21,19.17,19.19,47947.45484400657,10.8852,10.8965,10.8739,10.8852,47947.4548
2011-10-10 14:50:00,19.19,19.22,19.18,19.19,64696.223316912976,10.8852,10.9022,10.8795,10.8852,64696.2233
2011-10-10 14:55:00,19.19,19.22,19.17,19.18,344499.17898193764,10.8852,10.9022,10.8739,10.8795,344499.179
2011-10-10 15:00:00,19.18,19.19,19.14,19.15,75205.25451559934,10.8795,10.8852,10.8568,10.8625,75205.2545
2011-10-10 15:05:00,19.15,19.15,19.06,19.07,95785.44061302682,10.8625,10.8625,10.8115,10.8171,95785.4406
2011-10-10 15:10:00,19.08,19.09,18.98,19.02,78270.3886152162,10.8228,10.8285,10.7661,10.7888,78270.3886
2011-10-10 15:15:00,19.02,19.07,19.02,19.06,60536.39846743296,10.7888,10.8171,10.7888,10.8115,60536.3985
2011-10-10 15:20:00,19.06,19.06,18.96,18.97,122495.89490968802,10.8115,10.8115,10.7547,10.7604,122495.8949
2011-10-10 15:25:00,18.97,19.06,18.96,19.01,89655.1724137931,10.7604,10.8115,10.7547,10.7831,89655.1724
2011-10-10 15:30:00,19.01,19.1,18.96,19.07,184126.9841269841,10.7831,10.8342,10.7547,10.8171,184126.9841
2011-10-10 15:35:00,19.07,19.07,18.99,19.03,161357.41652983034,10.8171,10.8171,10.7718,10.7944,161357.4165
2011-10-10 15:40:00,19.03,19.08,18.98,19.08,173070.6075533662,10.7944,10.8228,10.7661,10.8228,173070.6076
2011-10-10 15:45:00,19.09,19.15,19.07,19.11,224740.0109469075,10.8285,10.8625,10.8171,10.8398,224740.0109
2011-10-10 15:50:00,19.12,19.16,19.1,19.15,259113.30049261084,10.8455,10.8682,10.8342,10.8625,259113.3005
2011-10-10 15:55:00,19.15,19.22,19.14,19.22,486480.56923919,10.8625,10.9022,10.8568,10.9022,486480.5692
2011-10-11 09:30:00,19.4,19.47,19.24,19.37,362780.51450465247,11.0043,11.044,10.9136,10.9873,362780.5145
2011-10-11 09:35:00,19.38,19.55,19.34,19.38,424192.66557197593,10.993,11.0894,10.9703,10.993,424192.6656
2011-10-11 09:40:00,19.39,19.42,19.31,19.32,271373.8368910783,10.9986,11.0157,10.9533,10.9589,271373.8369
2011-10-11 09:45:00,19.33,19.57,19.29,19.56,216310.89217296115,10.9646,11.1008,10.9419,11.0951,216310.8922
2011-10-11 09:50:00,19.56,19.6,19.5,19.57,144827.58620689655,11.0951,11.1178,11.061,11.1008,144827.5862
2011-10-11 09:55:00,19.58,19.63,19.58,19.62,383141.7624521073,11.1064,11.1348,11.1064,11.1291,383141.7625
2011-10-11 10:00:00,19.62,19.64,19.57,19.63,336836.34373289545,11.1291,11.1405,11.1008,11.1348,336836.3437
2011-10-11 10:05:00,19.62,19.69,19.58,19.66,281226.05363984674,11.1291,11.1688,11.1064,11.1518,281226.0536
2011-10-11 10:10:00,19.67,19.79,19.66,19.76,291406.6776135742,11.1575,11.2255,11.1518,11.2085,291406.6776
2011-10-11 10:15:00,19.75,19.76,19.68,19.68,178762.99945265462,11.2029,11.2085,11.1631,11.1631,178762.9995
2011-10-11 10:20:00,19.69,19.81,19.66,19.8,175259.98905309252,11.1688,11.2369,11.1518,11.2312,175259.9891
2011-10-11 10:25:00,19.8,19.86,19.8,19.86,198357.96387520529,11.2312,11.2652,11.2312,11.2652,198357.9639
2011-10-11 10:30:00,19.86,19.87,19.77,19.82,109797.48221127532,11.2652,11.2709,11.2142,11.2426,109797.4822
2011-10-11 10:35:00,19.81,19.86,19.76,19.84,88122.60536398468,11.2369,11.2652,11.2085,11.2539,88122.6054
2011-10-11 10:40:00,19.85,19.93,19.77,19.91,110563.76573617951,11.2596,11.305,11.2142,11.2936,110563.7657
2011-10-11 10:45:00,19.92,19.95,19.83,19.83,101149.42528735632,11.2993,11.3163,11.2482,11.2482,101149.4253
2011-10-11 10:50:00,19.84,19.88,19.73,19.76,78379.85769020252,11.2539,11.2766,11.1915,11.2085,78379.8577
2011-10-11 10:55:00,19.75,19.79,19.71,19.79,96442.25506294472,11.2029,11.2255,11.1802,11.2255,96442.2551
2011-10-11 11:00:00,19.8,19.83,19.74,19.81,66995.07389162562,11.2312,11.2482,11.1972,11.2369,66995.0739
2011-10-11 11:05:00,19.8,19.8,19.7,19.78,144280.24083196497,11.2312,11.2312,11.1745,11.2199,144280.2408
2011-10-11 11:10:00,19.78,19.79,19.69,19.69,65790.91406677614,11.2199,11.2255,11.1688,11.1688,65790.9141
2011-10-11 11:15:00,19.69,19.71,19.62,19.7,133552.27148330596,11.1688,11.1802,11.1291,11.1745,133552.2715
2011-10-11 11:20:00,19.7,19.7,19.6,19.63,128845.10125889436,11.1745,11.1745,11.1178,11.1348,128845.1013
2011-10-11 11:25:00,19.63,19.7,19.62,19.64,89107.82703886152,11.1348,11.1745,11.1291,11.1405,89107.827
2011-10-11 11:30:00,19.64,19.72,19.64,19.7,79693.48659003832,11.1405,11.1858,11.1405,11.1745,79693.4866
2011-10-11 11:35:00,19.71,19.72,19.66,19.7,86042.69293924466,11.1802,11.1858,11.1518,11.1745,86042.6929
2011-10-11 11:40:00,19.7,19.77,19.64,19.77,59660.64586754242,11.1745,11.2142,11.1405,11.2142,59660.6459
2011-10-11 11:45:00,19.77,19.79,19.71,19.76,46305.41871921183,11.2142,11.2255,11.1802,11.2085,46305.4187
2011-10-11 11:50:00,19.77,19.77,19.72,19.77,45101.25889436234,11.2142,11.2142,11.1858,11.2142,45101.2589
2011-10-11 11:55:00,19.77,19.81,19.76,19.77,81226.05363984675,11.2142,11.2369,11.2085,11.2142,81226.0536
2011-10-11 12:00:00,19.77,19.8,19.74,19.74,72468.52764094144,11.2142,11.2312,11.1972,11.1972,72468.5276
2011-10-11 12:05:00,19.75,19.8,19.74,19.8,47509.5785440613,11.2029,11.2312,11.1972,11.2312,47509.5785
2011-10-11 12:10:00,19.8,19.83,19.74,19.81,82649.15161466887,11.2312,11.2482,11.1972,11.2369,82649.1516
2011-10-11 12:15:00,19.81,19.84,19.79,19.8,39080.45977011495,11.2369,11.2539,11.2255,11.2312,39080.4598
2011-10-11 12:20:00,19.81,19.82,19.76,19.78,54077.72304324029,11.2369,11.2426,11.2085,11.2199,54077.723
2011-10-11 12:25:00,19.78,19.84,19.78,19.84,46633.82594417077,11.2199,11.2539,11.2199,11.2539,46633.8259
2011-10-11 12:30:00,19.84,19.88,19.77,19.78,125889.43623426382,11.2539,11.2766,11.2142,11.2199,125889.4362
2011-10-11 12:35:00,19.78,19.82,19.69,19.7,137164.7509578544,11.2199,11.2426,11.1688,11.1745,137164.751
2011-10-11 12:40:00,19.69,19.69,19.59,19.59,222879.0366721401,11.1688,11.1688,11.1121,11.1121,222879.0367
2011-10-11 12:45:00,19.6,19.6,19.52,19.53,179310.3448275862,11.1178,11.1178,11.0724,11.0781,179310.3448
2011-10-11 12:50:00,19.53,19.63,19.53,19.62,82430.21346469622,11.0781,11.1348,11.0781,11.1291,82430.2135
2011-10-11 12:55:00,19.62,19.69,19.61,19.67,96661.19321291737,11.1291,11.1688,11.1234,11.1575,96661.1932
2011-10-11 13:00:00,19.66,19.7,19.64,19.66,135303.77668308702,11.1518,11.1745,11.1405,11.1518,135303.7767
2011-10-11 13:05:00,19.66,19.7,19.64,19.7,119211.82266009852,11.1518,11.1745,11.1405,11.1745,119211.8227
2011-10-11 13:10:00,19.69,19.7,19.64,19.66,114176.24521072795,11.1688,11.1745,11.1405,11.1518,114176.2452
2011-10-11 13:15:00,19.67,19.75,19.67,19.73,108374.3842364532,11.1575,11.2029,11.1575,11.1915,108374.3842
2011-10-11 13:20:00,19.73,19.8,19.73,19.75,70279.14614121511,11.1915,11.2312,11.1915,11.2029,70279.1461
2011-10-11 13:25:00,19.75,19.8,19.71,19.79,51888.34154351396,11.2029,11.2312,11.1802,11.2255,51888.3415
2011-10-11 13:30:00,19.8,19.8,19.75,19.78,76299.9452654625,11.2312,11.2312,11.2029,11.2199,76299.9453
2011-10-11 13:35:00,19.78,19.83,19.76,19.77,53311.43951833608,11.2199,11.2482,11.2085,11.2142,53311.4395
2011-10-11 13:40:00,19.76,19.77,19.72,19.73,62397.37274220033,11.2085,11.2142,11.1858,11.1915,62397.3727
2011-10-11 13:45:00,19.74,19.77,19.66,19.69,86152.16201423098,11.1972,11.2142,11.1518,11.1688,86152.162
2011-10-11 13:50:00,19.7,19.82,19.69,19.81,95785.44061302682,11.1745,11.2426,11.1688,11.2369,95785.4406
2011-10-11 13:55:00,19.81,19.86,19.81,19.86,74220.0328407225,11.2369,11.2652,11.2369,11.2652,74220.0328
2011-10-11 14:00:00,19.86,19.88,19.84,19.87,73672.68746579092,11.2652,11.2766,11.2539,11.2709,73672.6875
2011-10-11 14:05:00,19.86,19.9,19.84,19.88,68746.57909140667,11.2652,11.2879,11.2539,11.2766,68746.5791
2011-10-11 14:10:00,19.87,19.9,19.86,19.86,70935.96059113301,11.2709,11.2879,11.2652,11.2652,70935.9606
2011-10-11 14:15:00,19.86,19.88,19.8,19.85,75643.13081554462,11.2652,11.2766,11.2312,11.2596,75643.1308
2011-10-11 14:20:00,19.85,19.88,19.74,19.78,108045.97701149424,11.2596,11.2766,11.1972,11.2199,108045.977
2011-10-11 14:25:00,19.78,19.8,19.75,19.76,69731.80076628353,11.2199,11.2312,11.2029,11.2085,69731.8008
2011-10-11 14:30:00,19.76,19.86,19.74,19.86,227148.33059660648,11.2085,11.2652,11.1972,11.2652,227148.3306
2011-10-11 14:35:00,19.87,19.87,19.76,19.76,98084.29118773948,11.2709,11.2709,11.2085,11.2085,98084.2912
2011-10-11 14:40:00,19.76,19.8,19.72,19.79,218938.1499726328,11.2085,11.2312,11.1858,11.2255,218938.15
2011-10-11 14:45:00,19.78,19.8,19.7,19.7,99616.8582375479,11.2199,11.2312,11.1745,11.1745,99616.8582
2011-10-11 14:50:00,19.7,19.72,19.61,19.64,201313.6288998358,11.1745,11.1858,11.1234,11.1405,201313.6289
2011-10-11 14:55:00,19.63,19.78,19.63,19.77,100821.01806239736,11.1348,11.2199,11.1348,11.2142,100821.0181
2011-10-11 15:00:00,19.77,19.85,19.76,19.82,151176.7925561029,11.2142,11.2596,11.2085,11.2426,151176.7926
2011-10-11 15:05:00,19.83,19.93,19.82,19.91,159715.3804050356,11.2482,11.305,11.2426,11.2936,159715.3804
2011-10-11 15:10:00,19.91,20.01,19.89,19.99,193650.79365079367,11.2936,11.3503,11.2823,11.339,193650.7937
2011-10-11 15:15:00,19.99,20.01,19.91,19.94,118226.60098522168,11.339,11.3503,11.2936,11.3106,118226.601
2011-10-11 15:20:00,19.93,19.93,19.87,19.92,111658.45648604268,11.305,11.305,11.2709,11.2993,111658.4565
2011-10-11 15:25:00,19.92,20.0,19.87,19.87,200985.22167487687,11.2993,11.3447,11.2709,11.2709,200985.2217
2011-10-11 15:30:00,19.87,20.01,19.84,20.01,238533.11439518337,11.2709,11.3503,11.2539,11.3503,238533.1144
2011-10-11 15:35:00,20.01,20.03,19.96,20.0,199890.53092501368,11.3503,11.3617,11.322,11.3447,199890.5309
2011-10-11 15:40:00,20.0,20.03,19.93,19.96,198467.4329501916,11.3447,11.3617,11.305,11.322,198467.433
2011-10-11 15:45:00,19.96,19.97,19.84,19.85,356212.3700054735,11.322,11.3276,11.2539,11.2596,356212.37
2011-10-11 15:50:00,19.84,19.9,19.8,19.82,414340.44882320747,11.2539,11.2879,11.2312,11.2426,414340.4488
2011-10-11 15:55:00,19.82,19.86,19.8,19.86,638423.6453201971,11.2426,11.2652,11.2312,11.2652,638423.6453
2011-10-12 09:30:00,20.1,20.14,19.97,20.08,331800.7662835249,11.4014,11.4241,11.3276,11.39,331800.7663
2011-10-12 09:35:00,20.07,20.09,19.9,19.91,274548.44006568147,11.3844,11.3957,11.2879,11.2936,274548.4401
2011-10-12 09:40:00,19.91,20.07,19.89,19.99,218828.68089764644,11.2936,11.3844,11.2823,11.339,218828.6809
2011-10-12 09:45:00,19.98,20.05,19.91,19.95,275643.13081554463,11.3333,11.373,11.2936,11.3163,275643.1308
2011-10-12 09:50:00,19.96,20.15,19.96,20.15,454296.66119321296,11.322,11.4297,11.322,11.4297,454296.6612
2011-10-12 09:55:00,20.15,20.2,20.06,20.2,171975.91680350303,11.4297,11.4581,11.3787,11.4581,171975.9168
2011-10-12 10:00:00,20.19,20.21,19.94,19.94,242255.0629447181,11.4524,11.4638,11.3106,11.3106,242255.0629
2011-10-12 10:05:00,19.95,19.95,19.82,19.91,268527.6409414341,11.3163,11.3163,11.2426,11.2936,268527.6409
2011-10-12 10:10:00,19.91,20.04,19.91,20.03,190147.7832512316,11.2936,11.3674,11.2936,11.3617,190147.7833
2011-10-12 10:15:00,20.02,20.08,20.01,20.03,185987.9584017515,11.356,11.39,11.3503,11.3617,185987.9584
2011-10-12 10:20:00,20.02,20.04,20.0,20.01,122495.89490968802,11.356,11.3674,11.3447,11.3503,122495.8949
2011-10-12 10:25:00,20.01,20.07,20.01,20.02,132567.04980842912,11.3503,11.3844,11.3503,11.356,132567.0498
2011-10-12 10:30:00,20.02,20.12,20.02,20.11,115708.8122605364,11.356,11.4127,11.356,11.4071,115708.8123
2011-10-12 10:35:00,20.12,20.21,20.12,20.19,143404.48823207445,11.4127,11.4638,11.4127,11.4524,143404.4882
2011-10-12 10:40:00,20.19,20.21,20.13,20.19,154460.8648056924,11.4524,11.4638,11.4184,11.4524,154460.8648
2011-10-12 10:45:00,20.19,20.22,20.12,20.14,130815.54460864808,11.4524,11.4695,11.4127,11.4241,130815.5446
2011-10-12 10:50:00,20.13,20.13,20.03,20.08,163108.92172961138,11.4184,11.4184,11.3617,11.39,163108.9217
2011-10-12 10:55:00,20.08,20.14,20.04,20.04,142966.6119321292,11.39,11.4241,11.3674,11.3674,142966.6119
2011-10-12 11:00:00,20.04,20.14,20.04,20.12,129282.97755883964,11.3674,11.4241,11.3674,11.4127,129282.9776
2011-10-12 11:05:00,20.12,20.19,20.1,20.19,60317.46031746032,11.4127,11.4524,11.4014,11.4524,60317.4603
2011-10-12 11:10:00,20.19,20.23,20.15,20.21,201970.4433497537,11.4524,11.4751,11.4297,11.4638,201970.4433
2011-10-12 11:15:00,20.22,20.27,20.21,20.21,126765.18883415437,11.4695,11.4978,11.4638,11.4638,126765.1888
2011-10-12 11:20:00,20.21,20.26,20.21,20.21,56376.57361795293,11.4638,11.4921,11.4638,11.4638,56376.5736
2011-10-12 11:25:00,20.21,20.3,20.21,20.27,65790.91406677614,11.4638,11.5148,11.4638,11.4978,65790.9141
2011-10-12 11:30:00,20.28,20.37,20.26,20.34,104542.96661193212,11.5035,11.5545,11.4921,11.5375,104542.9666
2011-10-12 11:35:00,20.34,20.39,20.31,20.31,122824.30213464696,11.5375,11.5659,11.5205,11.5205,122824.3021
2011-10-12 11:40:00,20.33,20.33,20.26,20.3,259003.8314176245,11.5318,11.5318,11.4921,11.5148,259003.8314
2011-10-12 11:45:00,20.29,20.33,20.27,20.29,206568.14449917892,11.5092,11.5318,11.4978,11.5092,206568.1445
2011-10-12 11:50:00,20.29,20.33,20.25,20.33,142419.2665571976,11.5092,11.5318,11.4865,11.5318,142419.2666
2011-10-12 11:55:00,20.33,20.34,20.24,20.25,88122.60536398468,11.5318,11.5375,11.4808,11.4865,88122.6054
2011-10-12 12:00:00,20.25,20.33,20.23,20.32,174603.17460317462,11.4865,11.5318,11.4751,11.5262,174603.1746
2011-10-12 12:05:00,20.31,20.31,20.23,20.23,40284.61959496442,11.5205,11.5205,11.4751,11.4751,40284.6196
2011-10-12 12:10:00,20.22,20.27,20.18,20.27,83415.43513957308,11.4695,11.4978,11.4468,11.4978,83415.4351
2011-10-12 12:15:00,20.27,20.27,20.22,20.23,42364.53201970444,11.4978,11.4978,11.4695,11.4751,42364.532
2011-10-12 12:20:00,20.23,20.34,20.23,20.33,102244.11603721949,11.4751,11.5375,11.4751,11.5318,102244.116
2011-10-12 12:25:00,20.34,20.35,20.31,20.35,96770.66228790367,11.5375,11.5432,11.5205,11.5432,96770.6623
2011-10-12 12:30:00,20.34,20.41,20.34,20.39,132238.64258347018,11.5375,11.5772,11.5375,11.5659,132238.6426
2011-10-12 12:35:00,20.38,20.41,20.37,20.39,150957.85440613027,11.5602,11.5772,11.5545,11.5659,150957.8544
2011-10-12 12:40:00,20.39,20.42,20.38,20.38,110454.29666119322,11.5659,11.5829,11.5602,11.5602,110454.2967
2011-10-12 12:45:00,20.39,20.45,20.37,20.43,118883.41543513958,11.5659,11.5999,11.5545,11.5886,118883.4154
2011-10-12 12:50:00,20.44,20.53,20.44,20.51,152271.48330596607,11.5942,11.6453,11.5942,11.634,152271.4833
2011-10-12 12:55:00,20.52,20.55,20.48,20.55,172851.66940339355,11.6396,11.6566,11.6169,11.6566,172851.6694
2011-10-12 13:00:00,20.54,20.61,20.54,20.6,150629.44718117133,11.651,11.6907,11.651,11.685,150629.4472
2011-10-12 13:05:00,20.61,20.61,20.53,20.54,121948.54953475644,11.6907,11.6907,11.6453,11.651,121948.5495
2011-10-12 13:10:00,20.54,20.56,20.51,20.51,185769.0202517789,11.651,11.6623,11.634,11.634,185769.0203
2011-10-12 13:15:00,20.51,20.56,20.51,20.55,112972.0853858785,11.634,11.6623,11.634,11.6566,112972.0854
2011-10-12 13:20:00,20.56,20.58,20.51,20.52,117241.37931034484,11.6623,11.6737,11.634,11.6396,117241.3793
2011-10-12 13:25:00,20.53,20.56,20.52,20.54,74548.44006568145,11.6453,11.6623,11.6396,11.651,74548.4401
2011-10-12 13:30:00,20.54,20.59,20.52,20.55,136617.40558292283,11.651,11.6793,11.6396,11.6566,136617.4056
2011-10-12 13:35:00,20.54,20.62,20.54,20.6,80021.89381499727,11.651,11.6963,11.651,11.685,80021.8938
2011-10-12 13:40:00,20.59,20.6,20.55,20.56,88998.35796387521,11.6793,11.685,11.6566,11.6623,88998.358
2011-10-12 13:45:00,20.56,20.57,20.51,20.51,80678.70826491517,11.6623,11.668,11.634,11.634,80678.7083
2011-10-12 13:50:00,20.52,20.52,20.47,20.47,65571.97591680351,11.6396,11.6396,11.6113,11.6113,65571.9759
2011-10-12 13:55:00,20.48,20.51,20.43,20.44,74986.31636562671,11.6169,11.634,11.5886,11.5942,74986.3164
2011-10-12 14:00:00,20.43,20.49,20.42,20.45,132348.1116584565,11.5886,11.6226,11.5829,11.5999,132348.1117
2011-10-12 14:05:00,20.46,20.53,20.46,20.52,182813.3552271484,11.6056,11.6453,11.6056,11.6396,182813.3552
2011-10-12 14:10:00,20.52,20.53,20.49,20.52,83087.02791461413,11.6396,11.6453,11.6226,11.6396,83087.0279
2011-10-12 14:15:00,20.52,20.53,20.43,20.48,78160.9195402299,11.6396,11.6453,11.5886,11.6169,78160.9195
2011-10-12 14:20:00,20.48,20.52,20.46,20.49,83524.90421455938,11.6169,11.6396,11.6056,11.6226,83524.9042
2011-10-12 14:25:00,20.5,20.53,20.47,20.52,135522.71483305967,11.6283,11.6453,11.6113,11.6396,135522.7148
2011-10-12 14:30:00,20.52,20.61,20.52,20.57,178981.93760262727,11.6396,11.6907,11.6396,11.668,178981.9376
2011-10-12 14:35:00,20.58,20.6,20.54,20.55,138478.37985769022,11.6737,11.685,11.651,11.6566,138478.3799
2011-10-12 14:40:00,20.55,20.58,20.52,20.53,118445.53913519433,11.6566,11.6737,11.6396,11.6453,118445.5391
2011-10-12 14:45:00,20.53,20.57,20.51,20.53,250793.6507936508,11.6453,11.668,11.634,11.6453,250793.6508
2011-10-12 14:50:00,20.53,20.53,20.42,20.42,234592.227695676,11.6453,11.6453,11.5829,11.5829,234592.2277
2011-10-12 14:55:00,20.42,20.43,20.33,20.34,210399.56212370007,11.5829,11.5886,11.5318,11.5375,210399.5621
2011-10-12 15:00:00,20.33,20.36,20.3,20.32,155227.14833059662,11.5318,11.5489,11.5148,11.5262,155227.1483
2011-10-12 15:05:00,20.32,20.37,20.29,20.35,164313.08155446086,11.5262,11.5545,11.5092,11.5432,164313.0816
2011-10-12 15:10:00,20.34,20.41,20.33,20.39,218828.68089764644,11.5375,11.5772,11.5318,11.5659,218828.6809
2011-10-12 15:15:00,20.38,20.39,20.31,20.33,159058.5659551177,11.5602,11.5659,11.5205,11.5318,159058.566
2011-10-12 15:20:00,20.33,20.36,20.28,20.32,134646.96223316912,11.5318,11.5489,11.5035,11.5262,134646.9622
2011-10-12 15:25:00,20.31,20.39,20.28,20.38,142200.32840722497,11.5205,11.5659,11.5035,11.5602,142200.3284
2011-10-12 15:30:00,20.38,20.43,20.34,20.38,226163.1089217296,11.5602,11.5886,11.5375,11.5602,226163.1089
2011-10-12 15:35:00,20.39,20.44,20.33,20.43,171319.10235358513,11.5659,11.5942,11.5318,11.5886,171319.1024
2011-10-12 15:40:00,20.44,20.5,20.43,20.48,268308.70279146143,11.5942,11.6283,11.5886,11.6169,268308.7028
2011-10-12 15:45:00,20.48,20.49,20.29,20.32,389053.0925013684,11.6169,11.6226,11.5092,11.5262,389053.0925
2011-10-12 15:50:00,20.33,20.37,20.26,20.28,522167.4876847291,11.5318,11.5545,11.4921,11.5035,522167.4877
2011-10-12 15:55:00,20.28,20.33,20.27,20.31,925779.9671592776,11.5035,11.5318,11.4978,11.5205,925779.9672
2011-10-13 09:30:00,20.11,20.21,19.9,20.2,261631.08921729613,11.4071,11.4638,11.2879,11.4581,261631.0892
2011-10-13 09:35:00,20.18,20.28,20.07,20.22,346798.02955665026,11.4468,11.5035,11.3844,11.4695,346798.0296
2011-10-13 09:40:00,20.22,20.33,20.2,20.26,398357.96387520526,11.4695,11.5318,11.4581,11.4921,398357.9639
2011-10-13 09:45:00,20.25,20.38,20.16,20.36,316584.56486042694,11.4865,11.5602,11.4354,11.5489,316584.5649
2011-10-13 09:50:00,20.37,20.41,20.24,20.27,314066.7761357417,11.5545,11.5772,11.4808,11.4978,314066.7761
2011-10-13 09:55:00,20.26,20.26,20.16,20.16,235905.85659551172,11.4921,11.4921,11.4354,11.4354,235905.8566
2011-10-13 10:00:00,20.17,20.22,20.09,20.09,240394.08866995075,11.4411,11.4695,11.3957,11.3957,240394.0887
2011-10-13 10:05:00,20.09,20.13,20.05,20.1,169239.1899288451,11.3957,11.4184,11.373,11.4014,169239.1899
2011-10-13 10:10:00,20.11,20.21,20.1,20.15,132567.04980842912,11.4071,11.4638,11.4014,11.4297,132567.0498
2011-10-13 10:15:00,20.15,20.16,20.03,20.04,190038.3141762452,11.4297,11.4354,11.3617,11.3674,190038.3142
2011-10-13 10:20:00,20.04,20.21,20.03,20.19,147235.90585659552,11.3674,11.4638,11.3617,11.4524,147235.9059
2011-10-13 10:25:00,20.19,20.22,20.13,20.14,93705.5281882868,11.4524,11.4695,11.4184,11.4241,93705.5282
2011-10-13 10:30:00,20.14,20.29,20.12,20.26,87575.2599890531,11.4241,11.5092,11.4127,11.4921,87575.26
2011-10-13 10:35:00,20.25,20.25,20.2,20.22,86042.69293924466,11.4865,11.4865,11.4581,11.4695,86042.6929
2011-10-13 10:40:00,20.22,20.23,20.13,20.19,102244.11603721949,11.4695,11.4751,11.4184,11.4524,102244.116
2011-10-13 10:45:00,20.18,20.23,20.13,20.17,116803.50301039957,11.4468,11.4751,11.4184,11.4411,116803.503
2011-10-13 10:50:00,20.17,20.21,20.12,20.14,51122.05801860974,11.4411,11.4638,11.4127,11.4241,51122.058
2011-10-13 10:55:00,20.15,20.16,20.06,20.06,127859.87958401752,11.4297,11.4354,11.3787,11.3787,127859.8796
2011-10-13 11:00:00,20.07,20.22,20.07,20.22,252326.2178434592,11.3844,11.4695,11.3844,11.4695,252326.2178
2011-10-13 11:05:00,20.22,20.22,20.11,20.11,96989.6004378763,11.4695,11.4695,11.4071,11.4071,96989.6004
2011-10-13 11:10:00,20.12,20.22,20.1,20.21,126546.25068418172,11.4127,11.4695,11.4014,11.4638,126546.2507
2011-10-13 11:15:00,20.21,20.24,20.06,20.06,136179.52928297757,11.4638,11.4808,11.3787,11.3787,136179.5293
2011-10-13 11:20:00,20.06,20.15,20.06,20.14,81226.05363984675,11.3787,11.4297,11.3787,11.4241,81226.0536
2011-10-13 11:25:00,20.14,20.19,20.1,20.12,71373.83689107827,11.4241,11.4524,11.4014,11.4127,71373.8369
2011-10-13 11:30:00,20.11,20.2,20.09,20.16,97318.00766283524,11.4071,11.4581,11.3957,11.4354,97318.0077
2011-10-13 11:35:00,20.16,20.24,20.15,20.23,126217.84345922276,11.4354,11.4808,11.4297,11.4751,126217.8435
2011-10-13 11:40:00,20.24,20.29,20.23,20.29,61412.15106732348,11.4808,11.5092,11.4751,11.5092,61412.1511
2011-10-13 11:45:00,20.29,20.38,20.28,20.3,103119.86863711002,11.5092,11.5602,11.5035,11.5148,103119.8686
2011-10-13 11:50:00,20.29,20.32,20.24,20.26,74657.90914066776,11.5092,11.5262,11.4808,11.4921,74657.9091
2011-10-13 11:55:00,20.26,20.31,20.22,20.23,78927.2030651341,11.4921,11.5205,11.4695,11.4751,78927.2031
2011-10-13 12:00:00,20.24,20.33,20.24,20.31,94362.3426382047,11.4808,11.5318,11.4808,11.5205,94362.3426
2011-10-13 12:05:00,20.31,20.31,20.23,20.24,55172.41379310345,11.5205,11.5205,11.4751,11.4808,55172.4138
2011-10-13 12:10:00,20.25,20.28,20.21,20.22,64477.28516694034,11.4865,11.5035,11.4638,11.4695,64477.2852
2011-10-13 12:15:00,20.22,20.23,20.16,20.17,61740.55829228243,11.4695,11.4751,11.4354,11.4411,61740.5583
2011-10-13 12:20:00,20.17,20.22,20.17,20.21,26163.10892172961,11.4411,11.4695,11.4411,11.4638,26163.1089
2011-10-13 12:25:00,20.21,20.22,20.15,20.15,48823.2074438971,11.4638,11.4695,11.4297,11.4297,48823.2074
2011-10-13 12:30:00,20.13,20.16,20.08,20.1,47728.51669403394,11.4184,11.4354,11.39,11.4014,47728.5167
2011-10-13 12:35:00,20.1,20.13,20.07,20.13,39299.39792008758,11.4014,11.4184,11.3844,11.4184,39299.3979
2011-10-13 12:40:00,20.13,20.13,20.09,20.11,31746.031746031746,11.4184,11.4184,11.3957,11.4071,31746.0317
2011-10-13 12:45:00,20.11,20.15,20.11,20.12,42692.93924466339,11.4071,11.4297,11.4071,11.4127,42692.9392
2011-10-13 12:50:00,20.12,20.14,20.07,20.1,50355.77449370553,11.4127,11.4241,11.3844,11.4014,50355.7745
2011-10-13 12:55:00,20.11,20.16,20.11,20.15,41379.31034482759,11.4071,11.4354,11.4071,11.4297,41379.3103
2011-10-13 13:00:00,20.15,20.17,20.12,20.16,52216.748768472906,11.4297,11.4411,11.4127,11.4354,52216.7488
2011-10-13 13:05:00,20.16,20.22,20.12,20.22,70607.55336617406,11.4354,11.4695,11.4127,11.4695,70607.5534
2011-10-13 13:10:00,20.22,20.31,20.22,20.31,76299.9452654625,11.4695,11.5205,11.4695,11.5205,76299.9453
2011-10-13 13:15:00,20.31,20.31,20.24,20.24,56486.04269293925,11.5205,11.5205,11.4808,11.4808,56486.0427
2011-10-13 13:20:00,20.24,20.24,20.22,20.23,26053.63984674329,11.4808,11.4808,11.4695,11.4751,26053.6398
2011-10-13 13:25:00,20.23,20.36,20.22,20.35,70717.02244116037,11.4751,11.5489,11.4695,11.5432,70717.0224
2011-10-13 13:30:00,20.34,20.37,20.31,20.36,55938.69731800767,11.5375,11.5545,11.5205,11.5489,55938.6973
2011-10-13 13:35:00,20.36,20.4,20.35,20.37,51450.465243568695,11.5489,11.5716,11.5432,11.5545,51450.4652
2011-10-13 13:40:00,20.35,20.4,20.31,20.39,80897.6464148878,11.5432,11.5716,11.5205,11.5659,80897.6464
2011-10-13 13:45:00,20.39,20.44,20.39,20.42,45758.073344280245,11.5659,11.5942,11.5659,11.5829,45758.0733
2011-10-13 13:50:00,20.43,20.46,20.39,20.4,49808.42911877395,11.5886,11.6056,11.5659,11.5716,49808.4291
2011-10-13 13:55:00,20.4,20.42,20.33,20.35,77066.22879036673,11.5716,11.5829,11.5318,11.5432,77066.2288
2011-10-13 14:00:00,20.35,20.36,20.28,20.31,47619.04761904762,11.5432,11.5489,11.5035,11.5205,47619.0476
2011-10-13 14:05:00,20.3,20.33,20.29,20.32,40613.026819923376,11.5148,11.5318,11.5092,11.5262,40613.0268
2011-10-13 14:10:00,20.31,20.31,20.23,20.26,40175.15051997811,11.5205,11.5205,11.4751,11.4921,40175.1505
2011-10-13 14:15:00,20.26,20.33,20.24,20.31,36124.7947454844,11.4921,11.5318,11.4808,11.5205,36124.7947
2011-10-13 14:20:00,20.32,20.36,20.29,20.31,60207.991242474,11.5262,11.5489,11.5092,11.5205,60207.9912
2011-10-13 14:25:00,20.3,20.32,20.24,20.31,68856.048166393,11.5148,11.5262,11.4808,11.5205,68856.0482
2011-10-13 14:30:00,20.32,20.41,20.31,20.4,98631.63656267105,11.5262,11.5772,11.5205,11.5716,98631.6366
2011-10-13 14:35:00,20.4,20.45,20.4,20.44,113847.83798576905,11.5716,11.5999,11.5716,11.5942,113847.838
2011-10-13 14:40:00,20.44,20.51,20.41,20.5,109578.54406130267,11.5942,11.634,11.5772,11.6283,109578.5441
2011-10-13 14:45:00,20.51,20.64,20.46,20.61,170771.75697865355,11.634,11.7077,11.6056,11.6907,170771.757
2011-10-13 14:50:00,20.61,20.61,20.54,20.6,61083.743842364536,11.6907,11.6907,11.651,11.685,61083.7438
2011-10-13 14:55:00,20.61,20.61,20.53,20.54,69841.26984126984,11.6907,11.6907,11.6453,11.651,69841.2698
2011-10-13 15:00:00,20.54,20.65,20.53,20.65,144608.64805692394,11.651,11.7134,11.6453,11.7134,144608.6481
2011-10-13 15:05:00,20.65,20.75,20.65,20.75,204926.10837438423,11.7134,11.7701,11.7134,11.7701,204926.1084
2011-10-13 15:10:00,20.75,20.75,20.67,20.71,159496.44225506295,11.7701,11.7701,11.7247,11.7474,159496.4423
2011-10-13 15:15:00,20.7,20.76,20.69,20.72,131362.88998357963,11.7417,11.7758,11.7361,11.7531,131362.89
2011-10-13 15:20:00,20.73,20.75,20.65,20.65,217952.9282977559,11.7587,11.7701,11.7134,11.7134,217952.9283
2011-10-13 15:25:00,20.65,20.68,20.59,20.61,205801.8609742748,11.7134,11.7304,11.6793,11.6907,205801.861
2011-10-13 15:30:00,20.61,20.68,20.6,20.65,422331.6912972085,11.6907,11.7304,11.685,11.7134,422331.6913
2011-10-13 15:35:00,20.66,20.7,20.61,20.61,260645.8675424193,11.719,11.7417,11.6907,11.6907,260645.8675
2011-10-13 15:40:00,20.62,20.68,20.61,20.63,193979.2008757526,11.6963,11.7304,11.6907,11.702,193979.2009
2011-10-13 15:45:00,20.63,20.69,20.56,20.61,384126.98412698414,11.702,11.7361,11.6623,11.6907,384126.9841
2011-10-13 15:50:00,20.62,20.69,20.61,20.68,280131.3628899836,11.6963,11.7361,11.6907,11.7304,280131.3629
2011-10-13 15:55:00,20.67,20.73,20.66,20.67,466885.6048166393,11.7247,11.7587,11.719,11.7247,466885.6048
2011-10-14 09:30:00,21.0,21.39,20.95,21.32,382375.4789272031,11.9119,12.1331,11.8835,12.0934,382375.4789
2011-10-14 09:35:00,21.33,21.42,21.17,21.27,203065.13409961687,12.0991,12.1501,12.0083,12.065,203065.1341
2011-10-14 09:40:00,21.26,21.26,21.1,21.17,139463.60153256706,12.0594,12.0594,11.9686,12.0083,139463.6015
2011-10-14 09:45:00,21.17,21.26,21.13,21.17,289326.76518883416,12.0083,12.0594,11.9856,12.0083,289326.7652
2011-10-14 09:50:00,21.15,21.28,21.14,21.17,183798.5769020252,11.997,12.0707,11.9913,12.0083,183798.5769
2011-10-14 09:55:00,21.18,21.25,21.16,21.16,136726.87465790915,12.014,12.0537,12.0027,12.0027,136726.8747
2011-10-14 10:00:00,21.15,21.17,21.07,21.16,144499.1789819376,11.997,12.0083,11.9516,12.0027,144499.179
2011-10-14 10:05:00,21.16,21.2,21.09,21.14,133771.2096332786,12.0027,12.0253,11.9629,11.9913,133771.2096
2011-10-14 10:10:00,21.14,21.15,21.07,21.08,164532.0197044335,11.9913,11.997,11.9516,11.9573,164532.0197
2011-10-14 10:15:00,21.08,21.08,20.97,21.0,121291.73508483854,11.9573,11.9573,11.8949,11.9119,121291.7351
2011-10-14 10:20:00,20.99,21.18,20.99,21.17,144499.1789819376,11.9062,12.014,11.9062,12.0083,144499.179
2011-10-14 10:25:00,21.17,21.17,21.06,21.11,102353.5851122058,12.0083,12.0083,11.9459,11.9743,102353.5851
2011-10-14 10:30:00,21.09,21.17,21.09,21.16,140448.8232074439,11.9629,12.0083,11.9629,12.0027,140448.8232
2011-10-14 10:35:00,21.16,21.23,21.1,21.22,252654.6250684182,12.0027,12.0424,11.9686,12.0367,252654.6251
2011-10-14 10:40:00,21.22,21.26,21.17,21.26,187848.9326765189,12.0367,12.0594,12.0083,12.0594,187848.9327
2011-10-14 10:45:00,21.27,21.29,21.23,21.24,71811.71319102353,12.065,12.0764,12.0424,12.048,71811.7132
2011-10-14 10:50:00,21.23,21.27,21.08,21.13,94909.6880131363,12.0424,12.065,11.9573,11.9856,94909.688
2011-10-14 10:55:00,21.13,21.17,21.07,21.17,70498.08429118774,11.9856,12.0083,11.9516,12.0083,70498.0843
2011-10-14 11:00:00,21.16,21.26,21.16,21.26,114504.65243568692,12.0027,12.0594,12.0027,12.0594,114504.6524
2011-10-14 11:05:00,21.26,21.26,21.13,21.17,127859.87958401752,12.0594,12.0594,11.9856,12.0083,127859.8796
2011-10-14 11:10:00,21.17,21.17,21.05,21.1,216858.2375478928,12.0083,12.0083,11.9403,11.9686,216858.2375
2011-10-14 11:15:00,21.1,21.15,21.09,21.11,66119.32129173509,11.9686,11.997,11.9629,11.9743,66119.3213
2011-10-14 11:20:00,21.12,21.12,20.98,21.0,88888.88888888889,11.98,11.98,11.9005,11.9119,88888.8889
2011-10-14 11:25:00,21.0,21.0,20.96,20.99,101696.7706622879,11.9119,11.9119,11.8892,11.9062,101696.7707
2011-10-14 11:30:00,20.99,21.06,20.99,21.03,112534.20908593322,11.9062,11.9459,11.9062,11.9289,112534.2091
2011-10-14 11:35:00,21.03,21.06,20.98,20.99,70060.20799124248,11.9289,11.9459,11.9005,11.9062,70060.208
2011-10-14 11:40:00,20.99,21.06,20.99,21.03,46195.94964422551,11.9062,11.9459,11.9062,11.9289,46195.9496
2011-10-14 11:45:00,21.03,21.08,21.02,21.04,53530.37766830871,11.9289,11.9573,11.9232,11.9346,53530.3777
2011-10-14 11:50:00,21.04,21.07,21.04,21.06,67104.54296661193,11.9346,11.9516,11.9346,11.9459,67104.543
2011-10-14 11:55:00,21.06,21.1,21.06,21.06,82977.5588396278,11.9459,11.9686,11.9459,11.9459,82977.5588
2011-10-14 12:00:00,21.06,21.13,21.04,21.13,94690.74986316366,11.9459,11.9856,11.9346,11.9856,94690.7499
2011-10-14 12:05:00,21.14,21.17,21.09,21.17,126108.37438423646,11.9913,12.0083,11.9629,12.0083,126108.3744
2011-10-14 12:10:00,21.17,21.18,21.12,21.12,40613.026819923376,12.0083,12.014,11.98,11.98,40613.0268
2011-10-14 12:15:00,21.13,21.17,21.12,21.17,57471.2643678161,11.9856,12.0083,11.98,12.0083,57471.2644
2011-10-14 12:20:00,21.16,21.2,21.16,21.17,57471.2643678161,12.0027,12.0253,12.0027,12.0083,57471.2644
2011-10-14 12:25:00,21.17,21.2,21.12,21.18,58456.486042692944,12.0083,12.0253,11.98,12.014,58456.486
2011-10-14 12:30:00,21.18,21.19,21.17,21.17,47509.5785440613,12.014,12.0197,12.0083,12.0083,47509.5785
2011-10-14 12:35:00,21.17,21.19,21.15,21.17,46743.29501915709,12.0083,12.0197,11.997,12.0083,46743.295
2011-10-14 12:40:00,21.17,21.19,21.16,21.17,76299.9452654625,12.0083,12.0197,12.0027,12.0083,76299.9453
2011-10-14 12:45:00,21.17,21.21,21.16,21.17,61193.21291735085,12.0083,12.031,12.0027,12.0083,61193.2129
2011-10-14 12:50:00,21.17,21.19,21.13,21.17,52983.03229337712,12.0083,12.0197,11.9856,12.0083,52983.0323
2011-10-14 12:55:00,21.17,21.19,21.16,21.17,45429.66611932129,12.0083,12.0197,12.0027,12.0083,45429.6661
2011-10-14 13:00:00,21.18,21.26,21.17,21.26,63711.00164203613,12.014,12.0594,12.0083,12.0594,63711.0016
2011-10-14 13:05:00,21.27,21.28,21.23,21.27,85166.94033935413,12.065,12.0707,12.0424,12.065,85166.9403
2011-10-14 13:10:00,21.27,21.32,21.24,21.32,78270.3886152162,12.065,12.0934,12.048,12.0934,78270.3886
2011-10-14 13:15:00,21.32,21.36,21.31,21.34,58565.95511767926,12.0934,12.1161,12.0877,12.1048,58565.9551
2011-10-14 13:20:00,21.33,21.36,21.3,21.31,69841.26984126984,12.0991,12.1161,12.0821,12.0877,69841.2698
2011-10-14 13:25:00,21.3,21.31,21.26,21.28,74657.90914066776,12.0821,12.0877,12.0594,12.0707,74657.9091
2011-10-14 13:30:00,21.28,21.33,21.26,21.33,68308.70279146142,12.0707,12.0991,12.0594,12.0991,68308.7028
2011-10-14 13:35:00,21.32,21.33,21.28,21.28,74438.97099069513,12.0934,12.0991,12.0707,12.0707,74438.971
2011-10-14 13:40:00,21.28,21.29,21.27,21.28,50574.71264367816,12.0707,12.0764,12.065,12.0707,50574.7126
2011-10-14 13:45:00,21.29,21.34,21.28,21.3,79912.42474001095,12.0764,12.1048,12.0707,12.0821,79912.4247
2011-10-14 13:50:00,21.3,21.3,21.24,21.25,102791.46141215108,12.0821,12.0821,12.048,12.0537,102791.4614
2011-10-14 13:55:00,21.23,21.28,21.23,21.28,167487.68472906406,12.0424,12.0707,12.0424,12.0707,167487.6847
2011-10-14 14:00:00,21.28,21.32,21.27,21.31,111001.6420361248,12.0707,12.0934,12.065,12.0877,111001.642
2011-10-14 14:05:00,21.3,21.34,21.3,21.3,74001.09469074987,12.0821,12.1048,12.0821,12.0821,74001.0947
2011-10-14 14:10:00,21.29,21.3,21.23,21.23,53968.25396825397,12.0764,12.0821,12.0424,12.0424,53968.254
2011-10-14 14:15:00,21.22,21.26,21.2,21.25,72687.46579091407,12.0367,12.0594,12.0253,12.0537,72687.4658
2011-10-14 14:20:00,21.25,21.26,21.22,21.25,44334.97536945813,12.0537,12.0594,12.0367,12.0537,44334.9754
2011-10-14 14:25:00,21.25,21.26,21.2,21.21,50465.24356869185,12.0537,12.0594,12.0253,12.031,50465.2436
2011-10-14 14:30:00,21.2,21.21,21.15,21.15,88779.41981390258,12.0253,12.031,11.997,11.997,88779.4198
2011-10-14 14:35:00,21.15,21.18,21.14,21.17,67542.4192665572,11.997,12.014,11.9913,12.0083,67542.4193
2011-10-14 14:40:00,21.17,21.19,21.17,21.19,68637.11001642037,12.0083,12.0197,12.0083,12.0197,68637.11
2011-10-14 14:45:00,21.18,21.24,21.18,21.23,176245.21072796936,12.014,12.048,12.014,12.0424,176245.2107
2011-10-14 14:50:00,21.24,21.3,21.24,21.28,80897.6464148878,12.048,12.0821,12.048,12.0707,80897.6464
2011-10-14 14:55:00,21.28,21.35,21.28,21.34,86480.56923918994,12.0707,12.1104,12.0707,12.1048,86480.5692
2011-10-14 15:00:00,21.34,21.39,21.3,21.39,309031.1986863711,12.1048,12.1331,12.0821,12.1331,309031.1987
2011-10-14 15:05:00,21.39,21.39,21.33,21.34,102572.52326217844,12.1331,12.1331,12.0991,12.1048,102572.5233
2011-10-14 15:10:00,21.33,21.37,21.32,21.37,87246.85276409415,12.0991,12.1218,12.0934,12.1218,87246.8528
2011-10-14 15:15:00,21.37,21.38,21.33,21.36,114723.59058565956,12.1218,12.1274,12.0991,12.1161,114723.5906
2011-10-14 15:20:00,21.36,21.41,21.36,21.41,162452.1072796935,12.1161,12.1445,12.1161,12.1445,162452.1073
2011-10-14 15:25:00,21.41,21.49,21.41,21.49,320415.982484948,12.1445,12.1898,12.1445,12.1898,320415.9825
2011-10-14 15:30:00,21.49,21.56,21.48,21.56,268746.57909140666,12.1898,12.2295,12.1842,12.2295,268746.5791
2011-10-14 15:35:00,21.56,21.56,21.49,21.49,189819.3760262726,12.2295,12.2295,12.1898,12.1898,189819.376
2011-10-14 15:40:00,21.49,21.51,21.46,21.47,292282.4302134647,12.1898,12.2012,12.1728,12.1785,292282.4302
2011-10-14 15:45:00,21.47,21.51,21.43,21.47,462287.9036672141,12.1785,12.2012,12.1558,12.1785,462287.9037
2011-10-14 15:50:00,21.48,21.5,21.42,21.49,349972.63273125346,12.1842,12.1955,12.1501,12.1898,349972.6327
2011-10-14 15:55:00,21.5,21.59,21.49,21.57,859770.1149425288,12.1955,12.2466,12.1898,12.2352,859770.1149
2011-10-17 09:30:00,21.51,21.56,21.28,21.28,222222.22222222225,12.2012,12.2295,12.0707,12.0707,222222.2222
2011-10-17 09:35:00,21.28,21.37,21.1,21.12,339244.6633825944,12.0707,12.1218,11.9686,11.98,339244.6634
2011-10-17 09:40:00,21.12,21.17,21.05,21.17,248604.26929392447,11.98,12.0083,11.9403,12.0083,248604.2693
2011-10-17 09:45:00,21.17,21.22,21.12,21.14,217296.113847838,12.0083,12.0367,11.98,11.9913,217296.1138
2011-10-17 09:50:00,21.14,21.17,21.09,21.13,196606.4586754242,11.9913,12.0083,11.9629,11.9856,196606.4587
2011-10-17 09:55:00,21.12,21.15,21.08,21.09,163327.85987958402,11.98,11.997,11.9573,11.9629,163327.8599
2011-10-17 10:00:00,21.1,21.1,20.91,20.96,347783.2512315272,11.9686,11.9686,11.8608,11.8892,347783.2512
2011-10-17 10:05:00,20.96,20.96,20.85,20.92,200328.40722495897,11.8892,11.8892,11.8268,11.8665,200328.4072
2011-10-17 10:10:00,20.93,21.0,20.91,20.91,175150.5199781062,11.8722,11.9119,11.8608,11.8608,175150.52
2011-10-17 10:15:00,20.91,20.91,20.81,20.86,142528.7356321839,11.8608,11.8608,11.8041,11.8325,142528.7356
2011-10-17 10:20:00,20.86,20.92,20.84,20.88,114504.65243568692,11.8325,11.8665,11.8211,11.8438,114504.6524
2011-10-17 10:25:00,20.89,20.9,20.75,20.76,294033.9354132457,11.8495,11.8552,11.7701,11.7758,294033.9354
2011-10-17 10:30:00,20.76,20.83,20.74,20.75,189490.96880131363,11.7758,11.8155,11.7644,11.7701,189490.9688
2011-10-17 10:35:00,20.75,20.83,20.75,20.78,125670.4980842912,11.7701,11.8155,11.7701,11.7871,125670.4981
2011-10-17 10:40:00,20.78,20.87,20.76,20.85,212479.47454844008,11.7871,11.8382,11.7758,11.8268,212479.4745
2011-10-17 10:45:00,20.86,20.92,20.84,20.85,162780.51450465244,11.8325,11.8665,11.8211,11.8268,162780.5145
2011-10-17 10:50:00,20.86,20.99,20.86,20.99,152928.29775588398,11.8325,11.9062,11.8325,11.9062,152928.2978
2011-10-17 10:55:00,20.99,21.07,20.97,21.07,161247.94745484402,11.9062,11.9516,11.8949,11.9516,161247.9475
2011-10-17 11:00:00,21.06,21.07,21.0,21.01,145812.8078817734,11.9459,11.9516,11.9119,11.9176,145812.8079
2011-10-17 11:05:00,21.01,21.06,21.0,21.04,125232.62178434592,11.9176,11.9459,11.9119,11.9346,125232.6218
2011-10-17 11:10:00,21.04,21.04,20.98,21.02,107827.03886152162,11.9346,11.9346,11.9005,11.9232,107827.0389
2011-10-17 11:15:00,21.03,21.03,20.99,20.99,83196.49698960045,11.9289,11.9289,11.9062,11.9062,83196.497
2011-10-17 11:20:00,20.99,21.09,20.98,21.07,98303.2293377121,11.9062,11.9629,11.9005,11.9516,98303.2293
2011-10-17 11:25:00,21.07,21.07,21.03,21.05,66119.32129173509,11.9516,11.9516,11.9289,11.9403,66119.3213
2011-10-17 11:30:00,21.06,21.08,21.03,21.07,92063.49206349209,11.9459,11.9573,11.9289,11.9516,92063.4921
2011-10-17 11:35:00,21.06,21.07,21.03,21.04,46524.356869184456,11.9459,11.9516,11.9289,11.9346,46524.3569
2011-10-17 11:40:00,21.05,21.07,21.02,21.03,79146.14121510673,11.9403,11.9516,11.9232,11.9289,79146.1412
2011-10-17 11:45:00,21.03,21.04,20.99,21.01,87465.79091406678,11.9289,11.9346,11.9062,11.9176,87465.7909
2011-10-17 11:50:00,21.01,21.06,20.97,20.98,79912.42474001095,11.9176,11.9459,11.8949,11.9005,79912.4247
2011-10-17 11:55:00,20.98,21.01,20.92,20.94,128188.28680897648,11.9005,11.9176,11.8665,11.8779,128188.2868
2011-10-17 12:00:00,20.93,20.98,20.91,20.95,69512.8626163109,11.8722,11.9005,11.8608,11.8835,69512.8626
2011-10-17 12:05:00,20.95,20.97,20.91,20.92,73453.74931581829,11.8835,11.8949,11.8608,11.8665,73453.7493
2011-10-17 12:10:00,20.92,20.92,20.81,20.81,151614.66885604817,11.8665,11.8665,11.8041,11.8041,151614.6689
2011-10-17 12:15:00,20.82,20.91,20.81,20.89,119649.6989600438,11.8098,11.8608,11.8041,11.8495,119649.699
2011-10-17 12:20:00,20.9,20.91,20.87,20.9,118226.60098522168,11.8552,11.8608,11.8382,11.8552,118226.601
2011-10-17 12:25:00,20.91,20.93,20.9,20.91,43130.81554460865,11.8608,11.8722,11.8552,11.8608,43130.8155
2011-10-17 12:30:00,20.92,20.92,20.87,20.91,91078.27038861522,11.8665,11.8665,11.8382,11.8608,91078.2704
2011-10-17 12:35:00,20.91,20.92,20.86,20.89,63382.594417077176,11.8608,11.8665,11.8325,11.8495,63382.5944
2011-10-17 12:40:00,20.89,20.89,20.84,20.87,89436.23426382047,11.8495,11.8495,11.8211,11.8382,89436.2343
2011-10-17 12:45:00,20.87,20.87,20.76,20.77,141543.51395730706,11.8382,11.8382,11.7758,11.7814,141543.514
2011-10-17 12:50:00,20.78,20.79,20.75,20.76,120087.57525998904,11.7871,11.7928,11.7701,11.7758,120087.5753
2011-10-17 12:55:00,20.76,20.8,20.75,20.77,136179.52928297757,11.7758,11.7984,11.7701,11.7814,136179.5293
2011-10-17 13:00:00,20.78,20.86,20.75,20.8,120306.51340996168,11.7871,11.8325,11.7701,11.7984,120306.5134
2011-10-17 13:05:00,20.81,20.88,20.8,20.86,83524.90421455938,11.8041,11.8438,11.7984,11.8325,83524.9042
2011-10-17 13:10:00,20.86,20.86,20.83,20.86,43897.099069512864,11.8325,11.8325,11.8155,11.8325,43897.0991
2011-10-17 13:15:00,20.85,20.93,20.83,20.92,78379.85769020252,11.8268,11.8722,11.8155,11.8665,78379.8577
2011-10-17 13:20:00,20.94,20.97,20.92,20.96,58456.486042692944,11.8779,11.8949,11.8665,11.8892,58456.486
2011-10-17 13:25:00,20.97,20.98,20.92,20.93,38314.17624521073,11.8949,11.9005,11.8665,11.8722,38314.1762
2011-10-17 13:30:00,20.92,20.92,20.85,20.88,106951.28626163107,11.8665,11.8665,11.8268,11.8438,106951.2863
2011-10-17 13:35:00,20.87,20.88,20.76,20.81,91078.27038861522,11.8382,11.8438,11.7758,11.8041,91078.2704
2011-10-17 13:40:00,20.82,20.87,20.8,20.85,135194.30760810073,11.8098,11.8382,11.7984,11.8268,135194.3076
2011-10-17 13:45:00,20.85,20.86,20.79,20.81,103886.15216201424,11.8268,11.8325,11.7928,11.8041,103886.1522
2011-10-17 13:50:00,20.81,20.88,20.8,20.83,118883.41543513958,11.8041,11.8438,11.7984,11.8155,118883.4154
2011-10-17 13:55:00,20.83,20.84,20.78,20.82,70607.55336617406,11.8155,11.8211,11.7871,11.8098,70607.5534
2011-10-17 14:00:00,20.81,20.85,20.78,20.78,66666.66666666667,11.8041,11.8268,11.7871,11.7871,66666.6667
2011-10-17 14:05:00,20.77,20.78,20.63,20.64,292063.49206349207,11.7814,11.7871,11.702,11.7077,292063.4921
2011-10-17 14:10:00,20.64,20.73,20.63,20.73,81444.99178981938,11.7077,11.7587,11.702,11.7587,81444.9918
2011-10-17 14:15:00,20.72,20.73,20.64,20.68,63820.47071702244,11.7531,11.7587,11.7077,11.7304,63820.4707
2011-10-17 14:20:00,20.69,20.7,20.61,20.61,113409.96168582376,11.7361,11.7417,11.6907,11.6907,113409.9617
2011-10-17 14:25:00,20.62,20.69,20.61,20.69,156650.24630541872,11.6963,11.7361,11.6907,11.7361,156650.2463
2011-10-17 14:30:00,20.69,20.69,20.61,20.63,136726.87465790915,11.7361,11.7361,11.6907,11.702,136726.8747
2011-10-17 14:35:00,20.63,20.65,20.57,20.63,72249.5894909688,11.702,11.7134,11.668,11.702,72249.5895
2011-10-17 14:40:00,20.63,20.68,20.62,20.67,79036.67214012041,11.702,11.7304,11.6963,11.7247,79036.6721
2011-10-17 14:45:00,20.68,20.68,20.61,20.65,100054.73453749316,11.7304,11.7304,11.6907,11.7134,100054.7345
2011-10-17 14:50:00,20.65,20.66,20.6,20.66,104761.90476190476,11.7134,11.719,11.685,11.719,104761.9048
2011-10-17 14:55:00,20.66,20.71,20.64,20.71,86152.16201423098,11.719,11.7474,11.7077,11.7474,86152.162
2011-10-17 15:00:00,20.7,20.77,20.69,20.76,87465.79091406678,11.7417,11.7814,11.7361,11.7758,87465.7909
2011-10-17 15:05:00,20.76,20.76,20.7,20.71,67104.54296661193,11.7758,11.7758,11.7417,11.7474,67104.543
2011-10-17 15:10:00,20.72,20.82,20.7,20.77,74329.50191570881,11.7531,11.8098,11.7417,11.7814,74329.5019
2011-10-17 15:15:00,20.76,20.84,20.76,20.77,63711.00164203613,11.7758,11.8211,11.7758,11.7814,63711.0016
2011-10-17 15:20:00,20.77,20.8,20.75,20.77,78598.79584017515,11.7814,11.7984,11.7701,11.7814,78598.7958
2011-10-17 15:25:00,20.77,20.78,20.7,20.75,87356.32183908047,11.7814,11.7871,11.7417,11.7701,87356.3218
2011-10-17 15:30:00,20.75,20.8,20.65,20.67,140120.41598248496,11.7701,11.7984,11.7134,11.7247,140120.416
2011-10-17 15:35:00,20.67,20.68,20.58,20.61,213793.10344827588,11.7247,11.7304,11.6737,11.6907,213793.1034
2011-10-17 15:40:00,20.61,20.83,20.6,20.82,225177.8872468528,11.6907,11.8155,11.685,11.8098,225177.8872
2011-10-17 15:45:00,20.82,20.84,20.71,20.77,306732.3481116585,11.8098,11.8211,11.7474,11.7814,306732.3481
2011-10-17 15:50:00,20.77,20.77,20.65,20.68,282539.68253968254,11.7814,11.7814,11.7134,11.7304,282539.6825
2011-10-17 15:55:00,20.68,20.71,20.64,20.66,469403.3935413246,11.7304,11.7474,11.7077,11.719,469403.3935
2011-10-18 09:30:00,20.54,20.7,20.52,20.67,156759.71538040505,11.651,11.7417,11.6396,11.7247,156759.7154
2011-10-18 09:35:00,20.64,20.79,20.58,20.77,124575.80733442804,11.7077,11.7928,11.6737,11.7814,124575.8073
2011-10-18 09:40:00,20.75,20.8,20.6,20.65,150191.57088122607,11.7701,11.7984,11.685,11.7134,150191.5709
2011-10-18 09:45:00,20.66,20.7,20.47,20.51,135413.24575807335,11.719,11.7417,11.6113,11.634,135413.2458
2011-10-18 09:50:00,20.5,20.51,20.35,20.36,143295.01915708813,11.6283,11.634,11.5432,11.5489,143295.0192
2011-10-18 09:55:00,20.36,20.37,20.22,20.31,225615.76354679803,11.5489,11.5545,11.4695,11.5205,225615.7635
2011-10-18 10:00:00,20.31,20.36,20.27,20.28,108483.85331143952,11.5205,11.5489,11.4978,11.5035,108483.8533
2011-10-18 10:05:00,20.28,20.46,20.28,20.45,198357.96387520529,11.5035,11.6056,11.5035,11.5999,198357.9639
2011-10-18 10:10:00,20.45,20.54,20.44,20.51,116912.97208538587,11.5999,11.651,11.5942,11.634,116912.9721
2011-10-18 10:15:00,20.51,20.56,20.43,20.44,103448.27586206896,11.634,11.6623,11.5886,11.5942,103448.2759
2011-10-18 10:20:00,20.44,20.65,20.43,20.61,115489.87411056376,11.5942,11.7134,11.5886,11.6907,115489.8741
2011-10-18 10:25:00,20.6,20.81,20.57,20.81,173836.8910782704,11.685,11.8041,11.668,11.8041,173836.8911
2011-10-18 10:30:00,20.81,20.83,20.74,20.82,76190.4761904762,11.8041,11.8155,11.7644,11.8098,76190.4762
2011-10-18 10:35:00,20.81,20.82,20.71,20.72,101806.23973727424,11.8041,11.8098,11.7474,11.7531,101806.2397
2011-10-18 10:40:00,20.72,20.83,20.69,20.8,165079.3650793651,11.7531,11.8155,11.7361,11.7984,165079.3651
2011-10-18 10:45:00,20.81,20.91,20.8,20.87,57909.14066776136,11.8041,11.8608,11.7984,11.8382,57909.1407
2011-10-18 10:50:00,20.87,20.95,20.85,20.86,99288.45101258896,11.8382,11.8835,11.8268,11.8325,99288.451
2011-10-18 10:55:00,20.86,20.93,20.83,20.86,188834.15435139573,11.8325,11.8722,11.8155,11.8325,188834.1544
2011-10-18 11:00:00,20.87,20.87,20.76,20.82,147345.37493158184,11.8382,11.8382,11.7758,11.8098,147345.3749
2011-10-18 11:05:00,20.83,20.88,20.8,20.86,53968.25396825397,11.8155,11.8438,11.7984,11.8325,53968.254
2011-10-18 11:10:00,20.86,20.91,20.82,20.86,57580.73344280241,11.8325,11.8608,11.8098,11.8325,57580.7334
2011-10-18 11:15:00,20.86,20.86,20.72,20.74,93267.65188834154,11.8325,11.8325,11.7531,11.7644,93267.6519
2011-10-18 11:20:00,20.74,20.77,20.65,20.67,158073.34428024082,11.7644,11.7814,11.7134,11.7247,158073.3443
2011-10-18 11:25:00,20.68,20.79,20.67,20.79,174931.58182813355,11.7304,11.7928,11.7247,11.7928,174931.5818
2011-10-18 11:30:00,20.78,20.82,20.77,20.81,170662.28790366722,11.7871,11.8098,11.7814,11.8041,170662.2879
2011-10-18 11:35:00,20.82,21.02,20.82,21.02,120853.85878489328,11.8098,11.9232,11.8098,11.9232,120853.8588
2011-10-18 11:40:00,21.02,21.07,20.95,21.04,111658.45648604268,11.9232,11.9516,11.8835,11.9346,111658.4565
2011-10-18 11:45:00,21.04,21.04,20.95,20.96,182375.47892720308,11.9346,11.9346,11.8835,11.8892,182375.4789
2011-10-18 11:50:00,20.96,21.04,20.95,20.97,55391.351943076086,11.8892,11.9346,11.8835,11.8949,55391.3519
2011-10-18 11:55:00,20.97,21.01,20.92,20.93,97865.35303776684,11.8949,11.9176,11.8665,11.8722,97865.353
2011-10-18 12:00:00,20.93,20.97,20.91,20.96,79912.42474001095,11.8722,11.8949,11.8608,11.8892,79912.4247
2011-10-18 12:05:00,20.96,20.99,20.93,20.94,177011.49425287358,11.8892,11.9062,11.8722,11.8779,177011.4943
2011-10-18 12:10:00,20.94,20.95,20.88,20.88,26053.63984674329,11.8779,11.8835,11.8438,11.8438,26053.6398
2011-10-18 12:15:00,20.88,20.88,20.85,20.88,54077.72304324029,11.8438,11.8438,11.8268,11.8438,54077.723
2011-10-18 12:20:00,20.88,20.97,20.88,20.95,48604.26929392447,11.8438,11.8949,11.8438,11.8835,48604.2693
2011-10-18 12:25:00,20.95,20.96,20.89,20.9,161357.41652983034,11.8835,11.8892,11.8495,11.8552,161357.4165
2011-10-18 12:30:00,20.9,20.93,20.86,20.89,114176.24521072795,11.8552,11.8722,11.8325,11.8495,114176.2452
2011-10-18 12:35:00,20.89,21.02,20.88,21.02,271592.7750410509,11.8495,11.9232,11.8438,11.9232,271592.775
2011-10-18 12:40:00,21.02,21.08,21.01,21.07,104871.37383689109,11.9232,11.9573,11.9176,11.9516,104871.3738
2011-10-18 12:45:00,21.07,21.13,21.07,21.07,35358.511220580185,11.9516,11.9856,11.9516,11.9516,35358.5112
2011-10-18 12:50:00,21.07,21.07,21.02,21.04,128626.16310892174,11.9516,11.9516,11.9232,11.9346,128626.1631
2011-10-18 12:55:00,21.04,21.06,21.02,21.05,42364.53201970444,11.9346,11.9459,11.9232,11.9403,42364.532
2011-10-18 13:00:00,21.06,21.09,21.05,21.06,83087.02791461413,11.9459,11.9629,11.9403,11.9459,83087.0279
2011-10-18 13:05:00,21.06,21.07,21.05,21.06,54077.72304324029,11.9459,11.9516,11.9403,11.9459,54077.723
2011-10-18 13:10:00,21.07,21.07,20.99,20.99,49261.08374384237,11.9516,11.9516,11.9062,11.9062,49261.0837
2011-10-18 13:15:00,21.0,21.04,21.0,21.04,48604.26929392447,11.9119,11.9346,11.9119,11.9346,48604.2693
2011-10-18 13:20:00,21.04,21.04,20.96,20.99,71702.24411603723,11.9346,11.9346,11.8892,11.9062,71702.2441
2011-10-18 13:25:00,20.99,21.05,20.95,21.05,162342.63820470718,11.9062,11.9403,11.8835,11.9403,162342.6382
2011-10-18 13:30:00,21.05,21.09,21.03,21.07,96223.31691297208,11.9403,11.9629,11.9289,11.9516,96223.3169
2011-10-18 13:35:00,21.08,21.1,21.04,21.07,88560.48166392994,11.9573,11.9686,11.9346,11.9516,88560.4817
2011-10-18 13:40:00,21.07,21.07,21.01,21.02,55938.69731800767,11.9516,11.9516,11.9176,11.9232,55938.6973
2011-10-18 13:45:00,21.02,21.08,20.98,21.08,192556.1029009305,11.9232,11.9573,11.9005,11.9573,192556.1029
2011-10-18 13:50:00,21.08,21.15,21.07,21.11,104542.96661193212,11.9573,11.997,11.9516,11.9743,104542.9666
2011-10-18 13:55:00,21.12,21.12,21.06,21.1,38642.58347016968,11.98,11.98,11.9459,11.9686,38642.5835
2011-10-18 14:00:00,21.1,21.13,21.07,21.11,58347.01696770662,11.9686,11.9856,11.9516,11.9743,58347.017
2011-10-18 14:05:00,21.11,21.15,21.08,21.11,64367.81609195402,11.9743,11.997,11.9573,11.9743,64367.8161
2011-10-18 14:10:00,21.11,21.16,21.1,21.15,62287.903667214014,11.9743,12.0027,11.9686,11.997,62287.9037
2011-10-18 14:15:00,21.15,21.17,21.1,21.11,64805.69239189929,11.997,12.0083,11.9686,11.9743,64805.6924
2011-10-18 14:20:00,21.11,21.16,21.11,21.14,96442.25506294472,11.9743,12.0027,11.9743,11.9913,96442.2551
2011-10-18 14:25:00,21.15,21.16,21.1,21.1,60755.33661740559,11.997,12.0027,11.9686,11.9686,60755.3366
2011-10-18 14:30:00,21.1,21.18,21.1,21.17,93814.99726327312,11.9686,12.014,11.9686,12.0083,93814.9973
2011-10-18 14:35:00,21.17,21.17,21.05,21.05,80459.77011494253,12.0083,12.0083,11.9403,11.9403,80459.7701
2011-10-18 14:40:00,21.05,21.09,21.02,21.05,61740.55829228243,11.9403,11.9629,11.9232,11.9403,61740.5583
2011-10-18 14:45:00,21.06,21.11,21.06,21.07,91844.55391351944,11.9459,11.9743,11.9459,11.9516,91844.5539
2011-10-18 14:50:00,21.08,21.12,21.06,21.07,93486.5900383142,11.9573,11.98,11.9459,11.9516,93486.59
2011-10-18 14:55:00,21.07,21.12,21.07,21.09,102900.9304871374,11.9516,11.98,11.9516,11.9629,102900.9305
2011-10-18 15:00:00,21.1,21.28,21.1,21.26,158949.09688013137,11.9686,12.0707,11.9686,12.0594,158949.0969
2011-10-18 15:05:00,21.26,21.4,21.24,21.34,222660.0985221675,12.0594,12.1388,12.048,12.1048,222660.0985
2011-10-18 15:10:00,21.34,21.56,21.33,21.49,472577.9967159278,12.1048,12.2295,12.0991,12.1898,472577.9967
2011-10-18 15:15:00,21.49,21.6,21.46,21.48,427476.7378215654,12.1898,12.2522,12.1728,12.1842,427476.7378
2011-10-18 15:20:00,21.48,21.54,21.33,21.37,466338.25944170775,12.1842,12.2182,12.0991,12.1218,466338.2594
2011-10-18 15:25:00,21.36,21.44,21.31,21.32,294143.4044882321,12.1161,12.1615,12.0877,12.0934,294143.4045
2011-10-18 15:30:00,21.33,21.35,21.24,21.27,299069.51286261634,12.0991,12.1104,12.048,12.065,299069.5129
2011-10-18 15:35:00,21.26,21.4,21.26,21.29,235358.5112205802,12.0594,12.1388,12.0594,12.0764,235358.5112
2011-10-18 15:40:00,21.3,21.33,21.2,21.32,440175.1505199781,12.0821,12.0991,12.0253,12.0934,440175.1505
2011-10-18 15:45:00,21.33,21.4,21.3,21.39,353913.5194307608,12.0991,12.1388,12.0821,12.1331,353913.5194
2011-10-18 15:50:00,21.39,21.49,21.38,21.49,602736.7268746579,12.1331,12.1898,12.1274,12.1898,602736.7269
2011-10-18 15:55:00,21.49,21.5,21.29,21.37,1385331.1439518337,12.1898,12.1955,12.0764,12.1218,1385331.144
2011-10-19 09:30:00,21.23,21.24,21.01,21.08,182375.47892720308,12.0424,12.048,11.9176,11.9573,182375.4789
2011-10-19 09:35:00,21.09,21.24,21.06,21.23,143404.48823207445,11.9629,12.048,11.9459,12.0424,143404.4882
2011-10-19 09:40:00,21.23,21.25,21.15,21.16,130815.54460864808,12.0424,12.0537,11.997,12.0027,130815.5446
2011-10-19 09:45:00,21.15,21.21,21.04,21.17,165845.6486042693,11.997,12.031,11.9346,12.0083,165845.6486
2011-10-19 09:50:00,21.17,21.2,21.13,21.16,124137.93103448275,12.0083,12.0253,11.9856,12.0027,124137.931
2011-10-19 09:55:00,21.16,21.25,21.07,21.24,141543.51395730706,12.0027,12.0537,11.9516,12.048,141543.514
2011-10-19 10:00:00,21.23,21.27,21.17,21.25,225506.2944718117,12.0424,12.065,12.0083,12.0537,225506.2945
2011-10-19 10:05:00,21.24,21.35,21.2,21.33,87246.85276409415,12.048,12.1104,12.0253,12.0991,87246.8528
2011-10-19 10:10:00,21.32,21.42,21.31,21.39,115270.93596059112,12.0934,12.1501,12.0877,12.1331,115270.936
2011-10-19 10:15:00,21.39,21.49,21.3,21.45,209085.93322386427,12.1331,12.1898,12.0821,12.1671,209085.9332
2011-10-19 10:20:00,21.45,21.52,21.4,21.49,137821.56540777232,12.1671,12.2069,12.1388,12.1898,137821.5654
2011-10-19 10:25:00,21.49,21.6,21.49,21.56,81554.46086480569,12.1898,12.2522,12.1898,12.2295,81554.4609
2011-10-19 10:30:00,21.57,21.67,21.57,21.65,262616.310892173,12.2352,12.2919,12.2352,12.2806,262616.3109
2011-10-19 10:35:00,21.64,21.67,21.55,21.57,220470.7170224412,12.2749,12.2919,12.2239,12.2352,220470.717
2011-10-19 10:40:00,21.57,21.67,21.57,21.58,137602.62725779967,12.2352,12.2919,12.2352,12.2409,137602.6273
2011-10-19 10:45:00,21.59,21.64,21.53,21.6,110235.3585112206,12.2466,12.2749,12.2125,12.2522,110235.3585
2011-10-19 10:50:00,21.6,21.63,21.54,21.57,93814.99726327312,12.2522,12.2693,12.2182,12.2352,93814.9973
2011-10-19 10:55:00,21.57,21.58,21.47,21.47,112315.2709359606,12.2352,12.2409,12.1785,12.1785,112315.2709
2011-10-19 11:00:00,21.47,21.47,21.3,21.3,205145.04652435688,12.1785,12.1785,12.0821,12.0821,205145.0465
2011-10-19 11:05:00,21.29,21.39,21.28,21.38,108155.44608648056,12.0764,12.1331,12.0707,12.1274,108155.4461
2011-10-19 11:10:00,21.38,21.43,21.31,21.31,88779.41981390258,12.1274,12.1558,12.0877,12.0877,88779.4198
2011-10-19 11:15:00,21.31,21.36,21.2,21.21,169239.1899288451,12.0877,12.1161,12.0253,12.031,169239.1899
2011-10-19 11:20:00,21.22,21.3,21.2,21.29,89545.7033388068,12.0367,12.0821,12.0253,12.0764,89545.7033
2011-10-19 11:25:00,21.3,21.36,21.28,21.32,67542.4192665572,12.0821,12.1161,12.0707,12.0934,67542.4193
2011-10-19 11:30:00,21.33,21.43,21.32,21.36,71154.89874110564,12.0991,12.1558,12.0934,12.1161,71154.8987
2011-10-19 11:35:00,21.37,21.4,21.37,21.38,52764.09414340449,12.1218,12.1388,12.1218,12.1274,52764.0941
2011-10-19 11:40:00,21.37,21.42,21.34,21.42,61959.49644225506,12.1218,12.1501,12.1048,12.1501,61959.4964
2011-10-19 11:45:00,21.43,21.43,21.31,21.34,106294.4718117132,12.1558,12.1558,12.0877,12.1048,106294.4718
2011-10-19 11:50:00,21.34,21.37,21.3,21.33,78379.85769020252,12.1048,12.1218,12.0821,12.0991,78379.8577
2011-10-19 11:55:00,21.33,21.33,21.24,21.25,77394.63601532567,12.0991,12.0991,12.048,12.0537,77394.636
2011-10-19 12:00:00,21.27,21.29,21.22,21.28,68308.70279146142,12.065,12.0764,12.0367,12.0707,68308.7028
2011-10-19 12:05:00,21.27,21.32,21.2,21.22,64586.75424192666,12.065,12.0934,12.0253,12.0367,64586.7542
2011-10-19 12:10:00,21.22,21.22,21.17,21.19,64477.28516694034,12.0367,12.0367,12.0083,12.0197,64477.2852
2011-10-19 12:15:00,21.2,21.23,21.17,21.22,71373.83689107827,12.0253,12.0424,12.0083,12.0367,71373.8369
2011-10-19 12:20:00,21.22,21.28,21.19,21.28,51231.52709359606,12.0367,12.0707,12.0197,12.0707,51231.5271
2011-10-19 12:25:00,21.28,21.28,21.22,21.23,43897.099069512864,12.0707,12.0707,12.0367,12.0424,43897.0991
2011-10-19 12:30:00,21.24,21.24,21.19,21.19,54077.72304324029,12.048,12.048,12.0197,12.0197,54077.723
2011-10-19 12:35:00,21.19,21.29,21.19,21.28,53092.50136836344,12.0197,12.0764,12.0197,12.0707,53092.5014
2011-10-19 12:40:00,21.27,21.28,21.24,21.28,30760.8100711549,12.065,12.0707,12.048,12.0707,30760.8101
2011-10-19 12:45:00,21.28,21.33,21.25,21.29,44444.444444444445,12.0707,12.0991,12.0537,12.0764,44444.4444
2011-10-19 12:50:00,21.3,21.43,21.28,21.38,61850.02736726875,12.0821,12.1558,12.0707,12.1274,61850.0274
2011-10-19 12:55:00,21.37,21.39,21.32,21.32,46195.94964422551,12.1218,12.1331,12.0934,12.0934,46195.9496
2011-10-19 13:00:00,21.33,21.38,21.31,21.36,50684.18171866448,12.0991,12.1274,12.0877,12.1161,50684.1817
2011-10-19 13:05:00,21.37,21.37,21.27,21.31,156321.8390804598,12.1218,12.1218,12.065,12.0877,156321.8391
2011-10-19 13:10:00,21.31,21.36,21.3,21.36,33388.06787082649,12.0877,12.1161,12.0821,12.1161,33388.0679
2011-10-19 13:15:00,21.36,21.38,21.3,21.31,53311.43951833608,12.1161,12.1274,12.0821,12.0877,53311.4395
2011-10-19 13:20:00,21.31,21.34,21.27,21.28,121072.79693486592,12.0877,12.1048,12.065,12.0707,121072.7969
2011-10-19 13:25:00,21.28,21.34,21.26,21.27,54406.13026819924,12.0707,12.1048,12.0594,12.065,54406.1303
2011-10-19 13:30:00,21.26,21.27,21.13,21.14,193322.3864258347,12.0594,12.065,11.9856,11.9913,193322.3864
2011-10-19 13:35:00,21.15,21.17,21.1,21.1,43568.69184455391,11.997,12.0083,11.9686,11.9686,43568.6918
2011-10-19 13:40:00,21.11,21.16,21.1,21.11,62397.37274220033,11.9743,12.0027,11.9686,11.9743,62397.3727
2011-10-19 13:45:00,21.11,21.14,21.07,21.13,74220.0328407225,11.9743,11.9913,11.9516,11.9856,74220.0328
2011-10-19 13:50:00,21.12,21.2,21.09,21.15,63382.594417077176,11.98,12.0253,11.9629,11.997,63382.5944
2011-10-19 13:55:00,21.16,21.2,21.14,21.19,78379.85769020252,12.0027,12.0253,11.9913,12.0197,78379.8577
2011-10-19 14:00:00,21.19,21.23,21.12,21.12,117350.84838533116,12.0197,12.0424,11.98,11.98,117350.8484
2011-10-19 14:05:00,21.12,21.13,20.97,20.98,153256.70498084291,11.98,11.9856,11.8949,11.9005,153256.705
2011-10-19 14:10:00,20.98,21.07,20.95,20.95,126874.65790914067,11.9005,11.9516,11.8835,11.8835,126874.6579
2011-10-19 14:15:00,20.96,21.01,20.9,20.91,225725.23262178435,11.8892,11.9176,11.8552,11.8608,225725.2326
2011-10-19 14:20:00,20.91,20.96,20.77,20.8,323481.11658456485,11.8608,11.8892,11.7814,11.7984,323481.1166
2011-10-19 14:25:00,20.8,20.88,20.79,20.82,91735.08483853312,11.7984,11.8438,11.7928,11.8098,91735.0848
2011-10-19 14:30:00,20.83,20.86,20.79,20.85,130158.73015873016,11.8155,11.8325,11.7928,11.8268,130158.7302
2011-10-19 14:35:00,20.85,20.9,20.84,20.9,86699.50738916257,11.8268,11.8552,11.8211,11.8552,86699.5074
2011-10-19 14:40:00,20.88,20.91,20.81,20.86,66119.32129173509,11.8438,11.8608,11.8041,11.8325,66119.3213
2011-10-19 14:45:00,20.87,20.97,20.86,20.92,111877.39463601532,11.8382,11.8949,11.8325,11.8665,111877.3946
2011-10-19 14:50:00,20.92,20.95,20.87,20.91,130815.54460864808,11.8665,11.8835,11.8382,11.8608,130815.5446
2011-10-19 14:55:00,20.91,20.94,20.82,20.86,113409.96168582376,11.8608,11.8779,11.8098,11.8325,113409.9617
2011-10-19 15:00:00,20.85,20.87,20.78,20.78,109250.13683634374,11.8268,11.8382,11.7871,11.7871,109250.1368
2011-10-19 15:05:00,20.78,20.85,20.75,20.82,105199.78106185004,11.7871,11.8268,11.7701,11.8098,105199.7811
2011-10-19 15:10:00,20.8,20.84,20.75,20.82,127312.53420908592,11.7984,11.8211,11.7701,11.8098,127312.5342
2011-10-19 15:15:00,20.82,20.9,20.81,20.88,80021.89381499727,11.8098,11.8552,11.8041,11.8438,80021.8938
2011-10-19 15:20:00,20.87,20.88,20.8,20.86,98303.2293377121,11.8382,11.8438,11.7984,11.8325,98303.2293
2011-10-19 15:25:00,20.86,20.88,20.79,20.79,93486.5900383142,11.8325,11.8438,11.7928,11.7928,93486.59
2011-10-19 15:30:00,20.8,20.94,20.79,20.91,98084.29118773948,11.7984,11.8779,11.7928,11.8608,98084.2912
2011-10-19 15:35:00,20.9,20.91,20.8,20.83,116803.50301039957,11.8552,11.8608,11.7984,11.8155,116803.503
2011-10-19 15:40:00,20.83,20.92,20.75,20.87,335851.12205801863,11.8155,11.8665,11.7701,11.8382,335851.1221
2011-10-19 15:45:00,20.86,20.96,20.81,20.94,236124.7947454844,11.8325,11.8892,11.8041,11.8779,236124.7947
2011-10-19 15:50:00,20.94,20.94,20.85,20.89,252107.2796934866,11.8779,11.8779,11.8268,11.8495,252107.2797
2011-10-19 15:55:00,20.89,20.9,20.83,20.85,347235.90585659555,11.8495,11.8552,11.8155,11.8268,347235.9059
2011-10-20 09:30:00,20.97,21.01,20.75,20.76,108155.44608648056,11.8949,11.9176,11.7701,11.7758,108155.4461
2011-10-20 09:35:00,20.75,20.78,20.63,20.69,105966.06458675423,11.7701,11.7871,11.702,11.7361,105966.0646
2011-10-20 09:40:00,20.68,20.85,20.63,20.85,108045.97701149424,11.7304,11.8268,11.702,11.8268,108045.977
2011-10-20 09:45:00,20.83,21.05,20.8,20.98,251778.87246852764,11.8155,11.9403,11.7984,11.9005,251778.8725
2011-10-20 09:50:00,20.99,21.02,20.9,20.9,92172.96113847838,11.9062,11.9232,11.8552,11.8552,92172.9611
2011-10-20 09:55:00,20.9,21.0,20.9,20.97,73891.62561576355,11.8552,11.9119,11.8552,11.8949,73891.6256
2011-10-20 10:00:00,20.94,21.18,20.94,21.11,198686.37110016425,11.8779,12.014,11.8779,11.9743,198686.3711
2011-10-20 10:05:00,21.12,21.12,21.03,21.1,93377.12096332786,11.98,11.98,11.9289,11.9686,93377.121
2011-10-20 10:10:00,21.1,21.28,21.1,21.21,143842.3645320197,11.9686,12.0707,11.9686,12.031,143842.3645
2011-10-20 10:15:00,21.2,21.23,21.15,21.19,239189.92884510127,12.0253,12.0424,11.997,12.0197,239189.9288
2011-10-20 10:20:00,21.18,21.25,21.05,21.05,166392.9939792009,12.014,12.0537,11.9403,11.9403,166392.994
2011-10-20 10:25:00,21.05,21.12,21.02,21.12,64586.75424192666,11.9403,11.98,11.9232,11.98,64586.7542
2011-10-20 10:30:00,21.12,21.15,21.02,21.11,77285.16694033936,11.98,11.997,11.9232,11.9743,77285.1669
2011-10-20 10:35:00,21.1,21.2,21.08,21.19,130487.13738368911,11.9686,12.0253,11.9573,12.0197,130487.1374
2011-10-20 10:40:00,21.2,21.24,21.12,21.19,118664.47728516694,12.0253,12.048,11.98,12.0197,118664.4773
2011-10-20 10:45:00,21.21,21.23,21.17,21.18,103776.68308702792,12.031,12.0424,12.0083,12.014,103776.6831
2011-10-20 10:50:00,21.17,21.19,21.1,21.16,82320.74438970991,12.0083,12.0197,11.9686,12.0027,82320.7444
2011-10-20 10:55:00,21.16,21.16,20.97,20.97,106513.40996168584,12.0027,12.0027,11.8949,11.8949,106513.41
2011-10-20 11:00:00,20.96,20.96,20.86,20.86,141434.04488232074,11.8892,11.8892,11.8325,11.8325,141434.0449
2011-10-20 11:05:00,20.86,20.97,20.85,20.97,88122.60536398468,11.8325,11.8949,11.8268,11.8949,88122.6054
2011-10-20 11:10:00,20.96,20.96,20.86,20.96,80021.89381499727,11.8892,11.8892,11.8325,11.8892,80021.8938
2011-10-20 11:15:00,20.96,20.96,20.83,20.85,129720.8538587849,11.8892,11.8892,11.8155,11.8268,129720.8539
2011-10-20 11:20:00,20.85,20.85,20.77,20.81,155555.55555555556,11.8268,11.8268,11.7814,11.8041,155555.5556
2011-10-20 11:25:00,20.81,20.94,20.81,20.91,130706.07553366174,11.8041,11.8779,11.8041,11.8608,130706.0755
2011-10-20 11:30:00,20.91,20.93,20.86,20.88,56704.98084291188,11.8608,11.8722,11.8325,11.8438,56704.9808
2011-10-20 11:35:00,20.9,21.01,20.88,20.97,54844.006568144505,11.8552,11.9176,11.8438,11.8949,54844.0066
2011-10-20 11:40:00,20.97,20.99,20.93,20.96,60755.33661740559,11.8949,11.9062,11.8722,11.8892,60755.3366
2011-10-20 11:45:00,20.96,21.02,20.93,20.96,74876.84729064039,11.8892,11.9232,11.8722,11.8892,74876.8473
2011-10-20 11:50:00,20.96,20.96,20.86,20.86,84948.0021893815,11.8892,11.8892,11.8325,11.8325,84948.0022
2011-10-20 11:55:00,20.87,20.88,20.78,20.86,68308.70279146142,11.8382,11.8438,11.7871,11.8325,68308.7028
2011-10-20 12:00:00,20.86,20.86,20.8,20.8,96770.66228790367,11.8325,11.8325,11.7984,11.7984,96770.6623
2011-10-20 12:05:00,20.79,20.8,20.7,20.73,110673.23481116584,11.7928,11.7984,11.7417,11.7587,110673.2348
2011-10-20 12:10:00,20.72,20.73,20.64,20.69,154132.45758073346,11.7531,11.7587,11.7077,11.7361,154132.4576
2011-10-20 12:15:00,20.7,20.76,20.7,20.71,125342.09085933224,11.7417,11.7758,11.7417,11.7474,125342.0909
2011-10-20 12:20:00,20.71,20.77,20.69,20.75,63820.47071702244,11.7474,11.7814,11.7361,11.7701,63820.4707
2011-10-20 12:25:00,20.75,20.79,20.73,20.78,94800.21893814998,11.7701,11.7928,11.7587,11.7871,94800.2189
2011-10-20 12:30:00,20.78,20.86,20.76,20.84,94581.28078817736,11.7871,11.8325,11.7758,11.8211,94581.2808
2011-10-20 12:35:00,20.84,20.86,20.82,20.84,69622.33169129721,11.8211,11.8325,11.8098,11.8211,69622.3317
2011-10-20 12:40:00,20.84,20.85,20.79,20.82,76956.75971538041,11.8211,11.8268,11.7928,11.8098,76956.7597
2011-10-20 12:45:00,20.82,20.84,20.81,20.83,50027.36726874658,11.8098,11.8211,11.8041,11.8155,50027.3673
2011-10-20 12:50:00,20.83,20.84,20.8,20.84,45320.19704433498,11.8155,11.8211,11.7984,11.8211,45320.197
2011-10-20 12:55:00,20.84,20.98,20.83,20.94,102353.5851122058,11.8211,11.9005,11.8155,11.8779,102353.5851
2011-10-20 13:00:00,20.93,20.96,20.9,20.92,99835.79638752052,11.8722,11.8892,11.8552,11.8665,99835.7964
2011-10-20 13:05:00,20.92,20.98,20.91,20.96,183908.0459770115,11.8665,11.9005,11.8608,11.8892,183908.046
2011-10-20 13:10:00,20.96,21.07,20.96,21.01,107498.63163656268,11.8892,11.9516,11.8892,11.9176,107498.6316
2011-10-20 13:15:00,21.02,21.13,21.01,21.11,225396.8253968254,11.9232,11.9856,11.9176,11.9743,225396.8254
2011-10-20 13:20:00,21.11,21.26,21.11,21.24,268856.048166393,11.9743,12.0594,11.9743,12.048,268856.0482
2011-10-20 13:25:00,21.24,21.3,21.14,21.16,140667.76135741654,12.048,12.0821,11.9913,12.0027,140667.7614
2011-10-20 13:30:00,21.16,21.21,21.08,21.09,107060.7553366174,12.0027,12.031,11.9573,11.9629,107060.7553
2011-10-20 13:35:00,21.09,21.13,21.03,21.03,275205.25451559934,11.9629,11.9856,11.9289,11.9289,275205.2545
2011-10-20 13:40:00,21.04,21.04,20.91,20.91,143732.8954570334,11.9346,11.9346,11.8608,11.8608,143732.8955
2011-10-20 13:45:00,20.92,21.06,20.91,21.03,220142.30979748224,11.8665,11.9459,11.8608,11.9289,220142.3098
2011-10-20 13:50:00,21.02,21.12,21.02,21.09,102900.9304871374,11.9232,11.98,11.9232,11.9629,102900.9305
2011-10-20 13:55:00,21.09,21.11,20.98,20.99,70935.96059113301,11.9629,11.9743,11.9005,11.9062,70935.9606
2011-10-20 14:00:00,20.99,21.08,20.94,20.97,94471.81171319104,11.9062,11.9573,11.8779,11.8949,94471.8117
2011-10-20 14:05:00,20.98,21.01,20.94,20.95,57799.67159277504,11.9005,11.9176,11.8779,11.8835,57799.6716
2011-10-20 14:10:00,20.95,20.96,20.89,20.92,56923.91899288452,11.8835,11.8892,11.8495,11.8665,56923.919
2011-10-20 14:15:00,20.92,20.97,20.9,20.94,74657.90914066776,11.8665,11.8949,11.8552,11.8779,74657.9091
2011-10-20 14:20:00,20.93,21.06,20.93,21.05,132238.64258347018,11.8722,11.9459,11.8722,11.9403,132238.6426
2011-10-20 14:25:00,21.05,21.1,21.03,21.07,33935.41324575808,11.9403,11.9686,11.9289,11.9516,33935.4132
2011-10-20 14:30:00,21.07,21.09,21.0,21.06,142090.85933223864,11.9516,11.9629,11.9119,11.9459,142090.8593
2011-10-20 14:35:00,21.06,21.19,21.04,21.18,169129.7208538588,11.9459,12.0197,11.9346,12.014,169129.7209
2011-10-20 14:40:00,21.18,21.22,21.13,21.14,133004.92610837438,12.014,12.0367,11.9856,11.9913,133004.9261
2011-10-20 14:45:00,21.15,21.17,21.12,21.15,53311.43951833608,11.997,12.0083,11.98,11.997,53311.4395
2011-10-20 14:50:00,21.16,21.25,21.15,21.23,93814.99726327312,12.0027,12.0537,11.997,12.0424,93814.9973
2011-10-20 14:55:00,21.23,21.26,21.18,21.18,65681.44499178982,12.0424,12.0594,12.014,12.014,65681.445
2011-10-20 15:00:00,21.19,21.23,21.16,21.2,111658.45648604268,12.0197,12.0424,12.0027,12.0253,111658.4565
2011-10-20 15:05:00,21.19,21.23,21.16,21.22,92391.89928845102,12.0197,12.0424,12.0027,12.0367,92391.8993
2011-10-20 15:10:00,21.22,21.24,21.17,21.2,239846.7432950192,12.0367,12.048,12.0083,12.0253,239846.7433
2011-10-20 15:15:00,21.21,21.25,21.15,21.25,155008.21018062398,12.031,12.0537,11.997,12.0537,155008.2102
2011-10-20 15:20:00,21.24,21.25,21.12,21.18,100821.01806239736,12.048,12.0537,11.98,12.014,100821.0181
2011-10-20 15:25:00,21.18,21.23,21.15,21.21,220032.8407224959,12.014,12.0424,11.997,12.031,220032.8407
2011-10-20 15:30:00,21.21,21.29,21.17,21.29,245758.07334428024,12.031,12.0764,12.0083,12.0764,245758.0733
2011-10-20 15:35:00,21.29,21.32,21.23,21.26,161357.41652983034,12.0764,12.0934,12.0424,12.0594,161357.4165
2011-10-20 15:40:00,21.26,21.41,21.25,21.37,163437.32895457034,12.0594,12.1445,12.0537,12.1218,163437.329
2011-10-20 15:45:00,21.38,21.43,21.3,21.43,347673.7821565408,12.1274,12.1558,12.0821,12.1558,347673.7822
2011-10-20 15:50:00,21.42,21.45,21.32,21.38,399562.1237000548,12.1501,12.1671,12.0934,12.1274,399562.1237
2011-10-20 15:55:00,21.38,21.39,21.32,21.35,343404.4882320745,12.1274,12.1331,12.0934,12.1104,343404.4882
2011-10-21 09:30:00,21.67,21.71,21.56,21.58,654734.5374931582,12.2919,12.3146,12.2295,12.2409,654734.5375
2011-10-21 09:35:00,21.58,21.65,21.57,21.64,86042.69293924466,12.2409,12.2806,12.2352,12.2749,86042.6929
2011-10-21 09:40:00,21.65,21.7,21.61,21.63,90311.986863711,12.2806,12.309,12.2579,12.2693,90311.9869
2011-10-21 09:45:00,21.64,21.82,21.6,21.81,182047.0717022441,12.2749,12.377,12.2522,12.3714,182047.0717
2011-10-21 09:50:00,21.81,21.86,21.78,21.84,145155.99343185552,12.3714,12.3997,12.3543,12.3884,145155.9934
2011-10-21 09:55:00,21.84,21.86,21.81,21.81,122276.95675971538,12.3884,12.3997,12.3714,12.3714,122276.9568
2011-10-21 10:00:00,21.81,21.82,21.77,21.8,102025.17788724686,12.3714,12.377,12.3487,12.3657,102025.1779
2011-10-21 10:05:00,21.81,21.9,21.81,21.88,84619.59496442255,12.3714,12.4224,12.3714,12.4111,84619.595
2011-10-21 10:10:00,21.89,21.92,21.86,21.91,125561.02900930488,12.4167,12.4337,12.3997,12.4281,125561.029
2011-10-21 10:15:00,21.91,22.01,21.91,21.99,254187.1921182266,12.4281,12.4848,12.4281,12.4735,254187.1921
2011-10-21 10:20:00,21.98,22.05,21.95,21.95,117679.2556102901,12.4678,12.5075,12.4508,12.4508,117679.2556
2011-10-21 10:25:00,21.96,21.97,21.91,21.97,103229.33771209634,12.4564,12.4621,12.4281,12.4621,103229.3377
2011-10-21 10:30:00,21.97,22.01,21.82,21.83,263929.9397920088,12.4621,12.4848,12.377,12.3827,263929.9398
2011-10-21 10:35:00,21.83,21.92,21.82,21.85,93048.71373836893,12.3827,12.4337,12.377,12.394,93048.7137
2011-10-21 10:40:00,21.84,21.85,21.76,21.77,84619.59496442255,12.3884,12.394,12.343,12.3487,84619.595
2011-10-21 10:45:00,21.77,21.78,21.72,21.76,88232.07443897099,12.3487,12.3543,12.3203,12.343,88232.0744
2011-10-21 10:50:00,21.75,21.76,21.67,21.69,134865.90038314176,12.3373,12.343,12.2919,12.3033,134865.9004
2011-10-21 10:55:00,21.69,21.74,21.65,21.74,83962.78051450466,12.3033,12.3316,12.2806,12.3316,83962.7805
2011-10-21 11:00:00,21.74,21.76,21.66,21.67,125561.02900930488,12.3316,12.343,12.2863,12.2919,125561.029
2011-10-21 11:05:00,21.68,21.69,21.6,21.61,45867.54241926656,12.2976,12.3033,12.2522,12.2579,45867.5424
2011-10-21 11:10:00,21.61,21.67,21.61,21.65,50903.11986863711,12.2579,12.2919,12.2579,12.2806,50903.1199
2011-10-21 11:15:00,21.66,21.7,21.66,21.7,66995.07389162562,12.2863,12.309,12.2863,12.309,66995.0739
2011-10-21 11:20:00,21.69,21.73,21.68,21.72,86808.97646414889,12.3033,12.326,12.2976,12.3203,86808.9765
2011-10-21 11:25:00,21.72,21.74,21.67,21.68,74986.31636562671,12.3203,12.3316,12.2919,12.2976,74986.3164
2011-10-21 11:30:00,21.68,21.72,21.66,21.69,77723.04324028462,12.2976,12.3203,12.2863,12.3033,77723.0432
2011-10-21 11:35:00,21.68,21.7,21.64,21.66,34154.35139573071,12.2976,12.309,12.2749,12.2863,34154.3514
2011-10-21 11:40:00,21.66,21.76,21.65,21.74,96332.7859879584,12.2863,12.343,12.2806,12.3316,96332.786
2011-10-21 11:45:00,21.75,21.8,21.74,21.77,107060.7553366174,12.3373,12.3657,12.3316,12.3487,107060.7553
2011-10-21 11:50:00,21.78,21.83,21.78,21.81,76518.88341543515,12.3543,12.3827,12.3543,12.3714,76518.8834
2011-10-21 11:55:00,21.81,21.82,21.73,21.73,59660.64586754242,12.3714,12.377,12.326,12.326,59660.6459
2011-10-21 12:00:00,21.73,21.73,21.7,21.7,71811.71319102353,12.326,12.326,12.309,12.309,71811.7132
2011-10-21 12:05:00,21.7,21.72,21.68,21.68,93158.18281335523,12.309,12.3203,12.2976,12.2976,93158.1828
2011-10-21 12:10:00,21.68,21.7,21.62,21.62,112862.61631089218,12.2976,12.309,12.2636,12.2636,112862.6163
2011-10-21 12:15:00,21.63,21.65,21.57,21.57,66666.66666666667,12.2693,12.2806,12.2352,12.2352,66666.6667
2011-10-21 12:20:00,21.57,21.57,21.52,21.52,97099.06951286262,12.2352,12.2352,12.2069,12.2069,97099.0695
2011-10-21 12:25:00,21.52,21.54,21.51,21.54,79693.48659003832,12.2069,12.2182,12.2012,12.2182,79693.4866
2011-10-21 12:30:00,21.54,21.55,21.5,21.5,56704.98084291188,12.2182,12.2239,12.1955,12.1955,56704.9808
2011-10-21 12:35:00,21.5,21.5,21.4,21.41,107279.69348659004,12.1955,12.1955,12.1388,12.1445,107279.6935
2011-10-21 12:40:00,21.41,21.47,21.41,21.41,34044.88232074439,12.1445,12.1785,12.1445,12.1445,34044.8823
2011-10-21 12:45:00,21.42,21.45,21.41,21.44,49151.61466885605,12.1501,12.1671,12.1445,12.1615,49151.6147
2011-10-21 12:50:00,21.43,21.44,21.41,21.42,57361.795292829775,12.1558,12.1615,12.1445,12.1501,57361.7953
2011-10-21 12:55:00,21.42,21.43,21.4,21.4,30870.279146141216,12.1501,12.1558,12.1388,12.1388,30870.2791
2011-10-21 13:00:00,21.41,21.41,21.33,21.37,58018.60974274768,12.1445,12.1445,12.0991,12.1218,58018.6097
2011-10-21 13:05:00,21.36,21.39,21.36,21.36,32402.846195949645,12.1161,12.1331,12.1161,12.1161,32402.8462
2011-10-21 13:10:00,21.36,21.37,21.28,21.36,82977.5588396278,12.1161,12.1218,12.0707,12.1161,82977.5588
2011-10-21 13:15:00,21.36,21.38,21.34,21.36,36015.32567049809,12.1161,12.1274,12.1048,12.1161,36015.3257
2011-10-21 13:20:00,21.37,21.42,21.36,21.4,48056.923918992885,12.1218,12.1501,12.1161,12.1388,48056.9239
2011-10-21 13:25:00,21.39,21.41,21.3,21.32,74767.37821565408,12.1331,12.1445,12.0821,12.0934,74767.3782
2011-10-21 13:30:00,21.32,21.39,21.28,21.39,87465.79091406678,12.0934,12.1331,12.0707,12.1331,87465.7909
2011-10-21 13:35:00,21.39,21.44,21.36,21.41,54515.59934318555,12.1331,12.1615,12.1161,12.1445,54515.5993
2011-10-21 13:40:00,21.41,21.46,21.36,21.38,84400.65681444992,12.1445,12.1728,12.1161,12.1274,84400.6568
2011-10-21 13:45:00,21.39,21.41,21.35,21.39,38752.052545156,12.1331,12.1445,12.1104,12.1331,38752.0525
2011-10-21 13:50:00,21.39,21.39,21.35,21.39,59770.11494252874,12.1331,12.1331,12.1104,12.1331,59770.1149
2011-10-21 13:55:00,21.38,21.38,21.32,21.33,50027.36726874658,12.1274,12.1274,12.0934,12.0991,50027.3673
2011-10-21 14:00:00,21.33,21.47,21.3,21.46,86371.10016420361,12.0991,12.1785,12.0821,12.1728,86371.1002
2011-10-21 14:05:00,21.46,21.53,21.46,21.49,109359.60591133006,12.1728,12.2125,12.1728,12.1898,109359.6059
2011-10-21 14:10:00,21.49,21.49,21.45,21.46,85714.28571428572,12.1898,12.1898,12.1671,12.1728,85714.2857
2011-10-21 14:15:00,21.46,21.49,21.42,21.44,112534.20908593322,12.1728,12.1898,12.1501,12.1615,112534.2091
2011-10-21 14:20:00,21.45,21.54,21.45,21.54,66338.25944170772,12.1671,12.2182,12.1671,12.2182,66338.2594
2011-10-21 14:25:00,21.53,21.54,21.47,21.47,73453.74931581829,12.2125,12.2182,12.1785,12.1785,73453.7493
2011-10-21 14:30:00,21.47,21.48,21.42,21.42,84948.0021893815,12.1785,12.1842,12.1501,12.1501,84948.0022
2011-10-21 14:35:00,21.42,21.49,21.42,21.49,46633.82594417077,12.1501,12.1898,12.1501,12.1898,46633.8259
2011-10-21 14:40:00,21.49,21.57,21.49,21.55,78379.85769020252,12.1898,12.2352,12.1898,12.2239,78379.8577
2011-10-21 14:45:00,21.55,21.58,21.53,21.53,107279.69348659004,12.2239,12.2409,12.2125,12.2125,107279.6935
2011-10-21 14:50:00,21.52,21.56,21.51,21.55,50355.77449370553,12.2069,12.2295,12.2012,12.2239,50355.7745
2011-10-21 14:55:00,21.55,21.6,21.51,21.6,100164.20361247948,12.2239,12.2522,12.2012,12.2522,100164.2036
2011-10-21 15:00:00,21.6,21.65,21.58,21.63,120306.51340996168,12.2522,12.2806,12.2409,12.2693,120306.5134
2011-10-21 15:05:00,21.63,21.66,21.61,21.61,74767.37821565408,12.2693,12.2863,12.2579,12.2579,74767.3782
2011-10-21 15:10:00,21.62,21.64,21.6,21.62,111877.39463601532,12.2636,12.2749,12.2522,12.2636,111877.3946
2011-10-21 15:15:00,21.62,21.69,21.61,21.64,140996.16858237548,12.2636,12.3033,12.2579,12.2749,140996.1686
2011-10-21 15:20:00,21.63,21.75,21.63,21.7,237547.89272030653,12.2693,12.3373,12.2693,12.309,237547.8927
2011-10-21 15:25:00,21.7,21.73,21.62,21.62,268637.1100164204,12.309,12.326,12.2636,12.2636,268637.11
2011-10-21 15:30:00,21.62,21.64,21.55,21.55,229009.30487137384,12.2636,12.2749,12.2239,12.2239,229009.3049
2011-10-21 15:35:00,21.55,21.59,21.51,21.52,160481.6639299398,12.2239,12.2466,12.2012,12.2069,160481.6639
2011-10-21 15:40:00,21.51,21.55,21.45,21.49,191023.53585112203,12.2012,12.2239,12.1671,12.1898,191023.5359
2011-10-21 15:45:00,21.49,21.58,21.45,21.57,304433.4975369458,12.1898,12.2409,12.1671,12.2352,304433.4975
2011-10-21 15:50:00,21.56,21.66,21.54,21.65,230103.995621237,12.2295,12.2863,12.2182,12.2806,230103.9956
2011-10-21 15:55:00,21.66,21.66,21.58,21.65,585659.5511767926,12.2863,12.2863,12.2409,12.2806,585659.5512
2011-10-24 09:30:00,21.83,21.91,21.72,21.87,99069.51286261632,12.3827,12.4281,12.3203,12.4054,99069.5129
2011-10-24 09:35:00,21.85,21.86,21.75,21.81,149534.75643130817,12.394,12.3997,12.3373,12.3714,149534.7564
2011-10-24 09:40:00,21.82,21.89,21.79,21.8,162561.5763546798,12.377,12.4167,12.36,12.3657,162561.5764
2011-10-24 09:45:00,21.81,21.9,21.81,21.88,169786.53530377668,12.3714,12.4224,12.3714,12.4111,169786.5353
2011-10-24 09:50:00,21.88,21.89,21.76,21.8,140229.88505747126,12.4111,12.4167,12.343,12.3657,140229.8851
2011-10-24 09:55:00,21.79,21.81,21.74,21.81,153147.2359058566,12.36,12.3714,12.3316,12.3714,153147.2359
2011-10-24 10:00:00,21.8,21.8,21.68,21.71,94581.28078817736,12.3657,12.3657,12.2976,12.3146,94581.2808
2011-10-24 10:05:00,21.7,21.81,21.7,21.78,83524.90421455938,12.309,12.3714,12.309,12.3543,83524.9042
2011-10-24 10:10:00,21.78,21.88,21.76,21.86,108483.85331143952,12.3543,12.4111,12.343,12.3997,108483.8533
2011-10-24 10:15:00,21.86,21.92,21.84,21.91,149863.1636562671,12.3997,12.4337,12.3884,12.4281,149863.1637
2011-10-24 10:20:00,21.91,21.94,21.81,21.81,123590.5856595512,12.4281,12.4451,12.3714,12.3714,123590.5857
2011-10-24 10:25:00,21.81,21.85,21.76,21.76,150629.44718117133,12.3714,12.394,12.343,12.343,150629.4472
2011-10-24 10:30:00,21.76,21.83,21.73,21.82,86371.10016420361,12.343,12.3827,12.326,12.377,86371.1002
2011-10-24 10:35:00,21.82,21.88,21.78,21.87,76518.88341543515,12.377,12.4111,12.3543,12.4054,76518.8834
2011-10-24 10:40:00,21.87,21.88,21.74,21.76,126655.71975916805,12.4054,12.4111,12.3316,12.343,126655.7198
2011-10-24 10:45:00,21.76,21.79,21.67,21.69,137274.22003284073,12.343,12.36,12.2919,12.3033,137274.22
2011-10-24 10:50:00,21.69,21.74,21.67,21.7,87465.79091406678,12.3033,12.3316,12.2919,12.309,87465.7909
2011-10-24 10:55:00,21.71,21.77,21.71,21.73,259989.0530925014,12.3146,12.3487,12.3146,12.326,259989.0531
2011-10-24 11:00:00,21.73,21.75,21.7,21.73,134756.43130815544,12.326,12.3373,12.309,12.326,134756.4313
2011-10-24 11:05:00,21.73,21.76,21.68,21.71,128188.28680897648,12.326,12.343,12.2976,12.3146,128188.2868
2011-10-24 11:10:00,21.71,21.72,21.66,21.69,153037.7668308703,12.3146,12.3203,12.2863,12.3033,153037.7668
2011-10-24 11:15:00,21.68,21.78,21.67,21.73,229775.5883962781,12.2976,12.3543,12.2919,12.326,229775.5884
2011-10-24 11:20:00,21.74,21.82,21.74,21.82,160262.72577996718,12.3316,12.377,12.3316,12.377,160262.7258
2011-10-24 11:25:00,21.81,21.86,21.8,21.82,102025.17788724686,12.3714,12.3997,12.3657,12.377,102025.1779
2011-10-24 11:30:00,21.82,21.86,21.81,21.85,95019.1570881226,12.377,12.3997,12.3714,12.394,95019.1571
2011-10-24 11:35:00,21.84,21.87,21.82,21.86,91187.73946360154,12.3884,12.4054,12.377,12.3997,91187.7395
2011-10-24 11:40:00,21.86,21.87,21.72,21.72,143513.95730706077,12.3997,12.4054,12.3203,12.3203,143513.9573
2011-10-24 11:45:00,21.72,21.75,21.7,21.71,103995.62123700057,12.3203,12.3373,12.309,12.3146,103995.6212
2011-10-24 11:50:00,21.71,21.71,21.6,21.63,197372.7422003284,12.3146,12.3146,12.2522,12.2693,197372.7422
2011-10-24 11:55:00,21.62,21.67,21.62,21.65,97318.00766283524,12.2636,12.2919,12.2636,12.2806,97318.0077
2011-10-24 12:00:00,21.65,21.66,21.61,21.65,136179.52928297757,12.2806,12.2863,12.2579,12.2806,136179.5293
2011-10-24 12:05:00,21.64,21.65,21.6,21.64,160372.19485495347,12.2749,12.2806,12.2522,12.2749,160372.1949
2011-10-24 12:10:00,21.64,21.65,21.6,21.6,188615.2162014231,12.2749,12.2806,12.2522,12.2522,188615.2162
2011-10-24 12:15:00,21.6,21.63,21.58,21.6,136288.9983579639,12.2522,12.2693,12.2409,12.2522,136288.9984
2011-10-24 12:20:00,21.6,21.64,21.6,21.62,96113.84783798576,12.2522,12.2749,12.2522,12.2636,96113.8478
2011-10-24 12:25:00,21.62,21.65,21.6,21.61,125779.96715927753,12.2636,12.2806,12.2522,12.2579,125779.9672
2011-10-24 12:30:00,21.61,21.62,21.53,21.53,104761.90476190476,12.2579,12.2636,12.2125,12.2125,104761.9048
2011-10-24 12:35:00,21.52,21.55,21.49,21.51,66776.13574165298,12.2069,12.2239,12.1898,12.2012,66776.1357
2011-10-24 12:40:00,21.51,21.53,21.45,21.47,209414.3404488232,12.2012,12.2125,12.1671,12.1785,209414.3404
2011-10-24 12:45:00,21.46,21.47,21.36,21.37,243568.69184455392,12.1728,12.1785,12.1161,12.1218,243568.6918
2011-10-24 12:50:00,21.36,21.37,21.32,21.33,280897.6464148878,12.1161,12.1218,12.0934,12.0991,280897.6464
2011-10-24 12:55:00,21.32,21.41,21.29,21.4,277613.5741652983,12.0934,12.1445,12.0764,12.1388,277613.5742
2011-10-24 13:00:00,21.4,21.42,21.35,21.36,105199.78106185004,12.1388,12.1501,12.1104,12.1161,105199.7811
2011-10-24 13:05:00,21.36,21.38,21.33,21.34,107170.22441160372,12.1161,12.1274,12.0991,12.1048,107170.2244
2011-10-24 13:10:00,21.33,21.36,21.29,21.31,360481.6639299398,12.0991,12.1161,12.0764,12.0877,360481.6639
2011-10-24 13:15:00,21.3,21.39,21.3,21.38,88232.07443897099,12.0821,12.1331,12.0821,12.1274,88232.0744
2011-10-24 13:20:00,21.39,21.44,21.37,21.41,97755.88396278051,12.1331,12.1615,12.1218,12.1445,97755.884
2011-10-24 13:25:00,21.41,21.42,21.39,21.39,50684.18171866448,12.1445,12.1501,12.1331,12.1331,50684.1817
2011-10-24 13:30:00,21.39,21.43,21.39,21.41,97427.47673782158,12.1331,12.1558,12.1331,12.1445,97427.4767
2011-10-24 13:35:00,21.42,21.42,21.35,21.36,351395.7307060756,12.1501,12.1501,12.1104,12.1161,351395.7307
2011-10-24 13:40:00,21.35,21.41,21.35,21.41,96004.37876299946,12.1104,12.1445,12.1104,12.1445,96004.3788
2011-10-24 13:45:00,21.41,21.49,21.41,21.48,157525.99890530924,12.1445,12.1898,12.1445,12.1842,157525.9989
2011-10-24 13:50:00,21.48,21.49,21.45,21.48,94033.93541324577,12.1842,12.1898,12.1671,12.1842,94033.9354
2011-10-24 13:55:00,21.48,21.49,21.46,21.48,51559.93431855501,12.1842,12.1898,12.1728,12.1842,51559.9343
2011-10-24 14:00:00,21.47,21.49,21.43,21.44,79365.07936507936,12.1785,12.1898,12.1558,12.1615,79365.0794
2011-10-24 14:05:00,21.43,21.45,21.38,21.4,125779.96715927753,12.1558,12.1671,12.1274,12.1388,125779.9672
2011-10-24 14:10:00,21.39,21.4,21.29,21.3,153694.58128078817,12.1331,12.1388,12.0764,12.0821,153694.5813
2011-10-24 14:15:00,21.3,21.31,21.22,21.25,137055.2818828681,12.0821,12.0877,12.0367,12.0537,137055.2819
2011-10-24 14:20:00,21.24,21.28,21.19,21.2,176573.6179529283,12.048,12.0707,12.0197,12.0253,176573.618
2011-10-24 14:25:00,21.2,21.2,21.08,21.09,272577.9967159278,12.0253,12.0253,11.9573,11.9629,272577.9967
2011-10-24 14:30:00,21.1,21.18,21.1,21.18,163218.3908045977,11.9686,12.014,11.9686,12.014,163218.3908
2011-10-24 14:35:00,21.18,21.18,21.17,21.17,200547.3453749316,12.014,12.014,12.0083,12.0083,200547.3454
2011-10-24 14:40:00,21.17,21.17,21.1,21.13,114614.12151067324,12.0083,12.0083,11.9686,11.9856,114614.1215
2011-10-24 14:45:00,21.13,21.13,21.09,21.1,184455.39135194308,11.9856,11.9856,11.9629,11.9686,184455.3914
2011-10-24 14:50:00,21.09,21.14,21.08,21.08,143185.5500821018,11.9629,11.9913,11.9573,11.9573,143185.5501
2011-10-24 14:55:00,21.08,21.17,21.07,21.17,132019.70443349754,11.9573,12.0083,11.9516,12.0083,132019.7044
2011-10-24 15:00:00,21.17,21.24,21.17,21.21,185440.61302681992,12.0083,12.048,12.0083,12.031,185440.613
2011-10-24 15:05:00,21.21,21.22,21.14,21.17,87246.85276409415,12.031,12.0367,11.9913,12.0083,87246.8528
2011-10-24 15:10:00,21.17,21.17,21.12,21.12,156102.90093048714,12.0083,12.0083,11.98,11.98,156102.9009
2011-10-24 15:15:00,21.13,21.15,21.11,21.14,209085.93322386427,11.9856,11.997,11.9743,11.9913,209085.9332
2011-10-24 15:20:00,21.14,21.16,21.12,21.15,160700.60207991244,11.9913,12.0027,11.98,11.997,160700.6021
2011-10-24 15:25:00,21.15,21.16,21.08,21.08,218609.7427476738,11.997,12.0027,11.9573,11.9573,218609.7427
2011-10-24 15:30:00,21.08,21.17,21.08,21.13,210071.1548987411,11.9573,12.0083,11.9573,11.9856,210071.1549
2011-10-24 15:35:00,21.14,21.21,21.13,21.16,253092.50136836345,11.9913,12.031,11.9856,12.0027,253092.5014
2011-10-24 15:40:00,21.17,21.28,21.15,21.27,282539.68253968254,12.0083,12.0707,11.997,12.065,282539.6825
2011-10-24 15:45:00,21.26,21.27,21.18,21.18,282101.8062397373,12.0594,12.065,12.014,12.014,282101.8062
2011-10-24 15:50:00,21.18,21.2,21.14,21.19,359934.3185550082,12.014,12.0253,11.9913,12.0197,359934.3186
2011-10-24 15:55:00,21.18,21.27,21.17,21.24,641707.7175697866,12.014,12.065,12.0083,12.048,641707.7176
2011-10-25 09:30:00,20.6,20.69,19.69,19.7,1150738.9162561577,11.685,11.7361,11.1688,11.1745,1150738.9163
2011-10-25 09:35:00,19.69,19.8,18.99,19.54,1509797.4822112753,11.1688,11.2312,10.7718,11.0837,1509797.4822
2011-10-25 09:40:00,19.55,19.81,19.5,19.8,814449.9178981938,11.0894,11.2369,11.061,11.2312,814449.9179
2011-10-25 09:45:00,19.79,19.8,19.52,19.68,903886.1521620144,11.2255,11.2312,11.0724,11.1631,903886.1522
2011-10-25 09:50:00,19.68,19.75,19.5,19.64,612260.5363984675,11.1631,11.2029,11.061,11.1405,612260.5364
2011-10-25 09:55:00,19.64,19.72,19.59,19.67,355555.5555555556,11.1405,11.1858,11.1121,11.1575,355555.5556
2011-10-25 10:00:00,19.65,19.68,19.46,19.46,705856.5955117679,11.1461,11.1631,11.0384,11.0384,705856.5955
2011-10-25 10:05:00,19.46,19.5,19.07,19.5,714833.0596606459,11.0384,11.061,10.8171,11.061,714833.0597
2011-10-25 10:10:00,19.49,19.52,19.46,19.51,298084.29118773947,11.0554,11.0724,11.0384,11.0667,298084.2912
2011-10-25 10:15:00,19.5,19.62,19.47,19.59,298850.5747126437,11.061,11.1291,11.044,11.1121,298850.5747
2011-10-25 10:20:00,19.59,19.64,19.58,19.61,259989.0530925014,11.1121,11.1405,11.1064,11.1234,259989.0531
2011-10-25 10:25:00,19.61,19.65,19.59,19.6,309906.95128626167,11.1234,11.1461,11.1121,11.1178,309906.9513
2011-10-25 10:30:00,19.6,19.64,19.38,19.48,930049.261083744,11.1178,11.1405,10.993,11.0497,930049.2611
2011-10-25 10:35:00,19.49,19.52,19.41,19.47,663929.9397920088,11.0554,11.0724,11.01,11.044,663929.9398
2011-10-25 10:40:00,19.47,19.64,19.47,19.64,284619.5949644226,11.044,11.1405,11.044,11.1405,284619.595
2011-10-25 10:45:00,19.64,19.64,19.57,19.63,358073.3442802408,11.1405,11.1405,11.1008,11.1348,358073.3443
2011-10-25 10:50:00,19.63,19.64,19.37,19.48,429228.2430213465,11.1348,11.1405,10.9873,11.0497,429228.243
2011-10-25 10:55:00,19.48,19.52,19.44,19.46,337274.22003284073,11.0497,11.0724,11.027,11.0384,337274.22
2011-10-25 11:00:00,19.46,19.56,19.44,19.54,282320.7443897099,11.0384,11.0951,11.027,11.0837,282320.7444
2011-10-25 11:05:00,19.54,19.55,19.31,19.41,482649.1516146689,11.0837,11.0894,10.9533,11.01,482649.1516
2011-10-25 11:10:00,19.42,19.48,19.41,19.48,421893.8149972633,11.0157,11.0497,11.01,11.0497,421893.815
2011-10-25 11:15:00,19.48,19.49,19.25,19.33,511548.9874110564,11.0497,11.0554,10.9192,10.9646,511548.9874
2011-10-25 11:20:00,19.34,19.39,19.33,19.37,142638.20470717025,10.9703,10.9986,10.9646,10.9873,142638.2047
2011-10-25 11:25:00,19.37,19.48,19.37,19.48,268527.6409414341,10.9873,11.0497,10.9873,11.0497,268527.6409
2011-10-25 11:30:00,19.48,19.5,19.46,19.49,159605.91133004928,11.0497,11.061,11.0384,11.0554,159605.9113
2011-10-25 11:35:00,19.49,19.65,19.49,19.61,311548.9874110564,11.0554,11.1461,11.0554,11.1234,311548.9874
2011-10-25 11:40:00,19.61,19.69,19.59,19.66,505856.595511768,11.1234,11.1688,11.1121,11.1518,505856.5955
2011-10-25 11:45:00,19.65,19.75,19.6,19.75,409633.2785987959,11.1461,11.2029,11.1178,11.2029,409633.2786
2011-10-25 11:50:00,19.73,19.81,19.7,19.72,446743.2950191571,11.1915,11.2369,11.1745,11.1858,446743.295
2011-10-25 11:55:00,19.73,19.76,19.7,19.71,306732.3481116585,11.1915,11.2085,11.1745,11.1802,306732.3481
2011-10-25 12:00:00,19.7,19.71,19.58,19.59,241160.3721948549,11.1745,11.1802,11.1064,11.1121,241160.3722
2011-10-25 12:05:00,19.59,19.71,19.57,19.7,343623.42638204707,11.1121,11.1802,11.1008,11.1745,343623.4264
2011-10-25 12:10:00,19.69,19.7,19.65,19.66,268199.2337164751,11.1688,11.1745,11.1461,11.1518,268199.2337
2011-10-25 12:15:00,19.66,19.67,19.62,19.62,201860.9742747674,11.1518,11.1575,11.1291,11.1291,201860.9743
2011-10-25 12:20:00,19.63,19.76,19.62,19.73,271921.18226600986,11.1348,11.2085,11.1291,11.1915,271921.1823
2011-10-25 12:25:00,19.72,19.86,19.72,19.84,201094.6907498632,11.1858,11.2652,11.1858,11.2539,201094.6907
2011-10-25 12:30:00,19.85,19.91,19.85,19.86,125013.6836343733,11.2596,11.2936,11.2596,11.2652,125013.6836
2011-10-25 12:35:00,19.87,19.91,19.87,19.91,57799.67159277504,11.2709,11.2936,11.2709,11.2936,57799.6716
2011-10-25 12:40:00,19.91,19.91,19.82,19.85,66885.6048166393,11.2936,11.2936,11.2426,11.2596,66885.6048
2011-10-25 12:45:00,19.84,19.85,19.8,19.83,44772.8516694034,11.2539,11.2596,11.2312,11.2482,44772.8517
2011-10-25 12:50:00,19.83,19.84,19.81,19.83,74001.09469074987,11.2482,11.2539,11.2369,11.2482,74001.0947
2011-10-25 12:55:00,19.83,19.9,19.83,19.88,79912.42474001095,11.2482,11.2879,11.2482,11.2766,79912.4247
2011-10-25 13:00:00,19.89,19.94,19.87,19.91,139025.7252326218,11.2823,11.3106,11.2709,11.2936,139025.7252
2011-10-25 13:05:00,19.92,20.04,19.89,20.02,175807.3344280241,11.2993,11.3674,11.2823,11.356,175807.3344
2011-10-25 13:10:00,20.02,20.08,20.02,20.04,202955.6650246305,11.356,11.39,11.356,11.3674,202955.665
2011-10-25 13:15:00,20.04,20.14,20.03,20.14,192008.75752599887,11.3674,11.4241,11.3617,11.4241,192008.7575
2011-10-25 13:20:00,20.14,20.18,20.1,20.1,405254.5155993432,11.4241,11.4468,11.4014,11.4014,405254.5156
2011-10-25 13:25:00,20.1,20.12,20.06,20.07,217405.5829228243,11.4014,11.4127,11.3787,11.3844,217405.5829
2011-10-25 13:30:00,20.06,20.06,20.01,20.05,75862.06896551725,11.3787,11.3787,11.3503,11.373,75862.069
2011-10-25 13:35:00,20.04,20.11,20.04,20.05,176902.02517788726,11.3674,11.4071,11.3674,11.373,176902.0252
2011-10-25 13:40:00,20.05,20.06,19.99,20.0,78927.2030651341,11.373,11.3787,11.339,11.3447,78927.2031
2011-10-25 13:45:00,20.01,20.01,19.98,20.0,61302.681992337166,11.3503,11.3503,11.3333,11.3447,61302.682
2011-10-25 13:50:00,19.99,20.08,19.99,20.05,150738.91625615765,11.339,11.39,11.339,11.373,150738.9163
2011-10-25 13:55:00,20.05,20.08,20.03,20.06,74876.84729064039,11.373,11.39,11.3617,11.3787,74876.8473
2011-10-25 14:00:00,20.06,20.06,19.91,19.92,114942.5287356322,11.3787,11.3787,11.2936,11.2993,114942.5287
2011-10-25 14:05:00,19.92,19.95,19.91,19.92,97755.88396278051,11.2993,11.3163,11.2936,11.2993,97755.884
2011-10-25 14:10:00,19.91,19.92,19.87,19.87,95238.09523809524,11.2936,11.2993,11.2709,11.2709,95238.0952
2011-10-25 14:15:00,19.86,19.95,19.85,19.93,221455.938697318,11.2652,11.3163,11.2596,11.305,221455.9387
2011-10-25 14:20:00,19.93,20.05,19.92,20.05,252435.6869184456,11.305,11.373,11.2993,11.373,252435.6869
2011-10-25 14:25:00,20.05,20.06,20.01,20.02,79365.07936507936,11.373,11.3787,11.3503,11.356,79365.0794
2011-10-25 14:30:00,20.01,20.04,19.98,20.04,106403.9408866995,11.3503,11.3674,11.3333,11.3674,106403.9409
2011-10-25 14:35:00,20.04,20.04,20.01,20.01,71154.89874110564,11.3674,11.3674,11.3503,11.3503,71154.8987
2011-10-25 14:40:00,20.01,20.1,20.0,20.1,173508.48385331145,11.3503,11.4014,11.3447,11.4014,173508.4839
2011-10-25 14:45:00,20.1,20.1,20.06,20.06,127093.5960591133,11.4014,11.4014,11.3787,11.3787,127093.5961
2011-10-25 14:50:00,20.06,20.1,20.04,20.06,139354.13245758074,11.3787,11.4014,11.3674,11.3787,139354.1325
2011-10-25 14:55:00,20.06,20.1,20.04,20.1,89545.7033388068,11.3787,11.4014,11.3674,11.4014,89545.7033
2011-10-25 15:00:00,20.09,20.11,20.07,20.1,247728.51669403395,11.3957,11.4071,11.3844,11.4014,247728.5167
2011-10-25 15:05:00,20.1,20.1,20.07,20.08,100821.01806239736,11.4014,11.4014,11.3844,11.39,100821.0181
2011-10-25 15:10:00,20.08,20.09,20.06,20.07,73782.15654077723,11.39,11.3957,11.3787,11.3844,73782.1565
2011-10-25 15:15:00,20.07,20.08,20.03,20.05,89545.7033388068,11.3844,11.39,11.3617,11.373,89545.7033
2011-10-25 15:20:00,20.05,20.06,19.97,19.97,97318.00766283524,11.373,11.3787,11.3276,11.3276,97318.0077
2011-10-25 15:25:00,19.97,20.01,19.96,20.01,211056.37657361795,11.3276,11.3503,11.322,11.3503,211056.3766
2011-10-25 15:30:00,20.0,20.06,20.0,20.04,244006.5681444992,11.3447,11.3787,11.3447,11.3674,244006.5681
2011-10-25 15:35:00,20.04,20.05,20.01,20.04,165188.8341543514,11.3674,11.373,11.3503,11.3674,165188.8342
2011-10-25 15:40:00,20.03,20.08,20.01,20.04,247619.04761904763,11.3617,11.39,11.3503,11.3674,247619.0476
2011-10-25 15:45:00,20.03,20.05,19.99,20.03,340996.1685823755,11.3617,11.373,11.339,11.3617,340996.1686
2011-10-25 15:50:00,20.03,20.03,19.93,19.93,383251.2315270936,11.3617,11.3617,11.305,11.305,383251.2315
2011-10-25 15:55:00,19.93,19.96,19.91,19.96,711877.3946360154,11.305,11.322,11.2936,11.322,711877.3946
2011-10-26 09:30:00,21.52,21.56,21.39,21.45,672577.9967159277,12.2069,12.2295,12.1331,12.1671,672577.9967
2011-10-26 09:35:00,21.45,21.51,21.43,21.47,718007.6628352491,12.1671,12.2012,12.1558,12.1785,718007.6628
2011-10-26 09:40:00,21.46,21.71,21.44,21.65,628899.8357963875,12.1728,12.3146,12.1615,12.2806,628899.8358
2011-10-26 09:45:00,21.65,21.81,21.65,21.71,632950.1915708813,12.2806,12.3714,12.2806,12.3146,632950.1916
2011-10-26 09:50:00,21.71,21.74,21.69,21.7,546250.6841817187,12.3146,12.3316,12.3033,12.309,546250.6842
2011-10-26 09:55:00,21.7,21.74,21.64,21.71,355008.210180624,12.309,12.3316,12.2749,12.3146,355008.2102
2011-10-26 10:00:00,21.72,21.88,21.71,21.77,501258.89436234266,12.3203,12.4111,12.3146,12.3487,501258.8944
2011-10-26 10:05:00,21.77,21.77,21.53,21.53,381828.1335522715,12.3487,12.3487,12.2125,12.2125,381828.1336
2011-10-26 10:10:00,21.53,21.69,21.53,21.67,621893.8149972633,12.2125,12.3033,12.2125,12.2919,621893.815
2011-10-26 10:15:00,21.67,21.7,21.58,21.65,360700.6020799125,12.2919,12.309,12.2409,12.2806,360700.6021
2011-10-26 10:20:00,21.65,21.74,21.62,21.66,495347.5643130816,12.2806,12.3316,12.2636,12.2863,495347.5643
2011-10-26 10:25:00,21.66,21.88,21.66,21.88,331691.2972085386,12.2863,12.4111,12.2863,12.4111,331691.2972
2011-10-26 10:30:00,21.88,21.97,21.81,21.81,797044.3349753695,12.4111,12.4621,12.3714,12.3714,797044.335
2011-10-26 10:35:00,21.82,21.88,21.75,21.78,309578.5440613027,12.377,12.4111,12.3373,12.3543,309578.5441
2011-10-26 10:40:00,21.78,21.79,21.73,21.74,206787.0826491516,12.3543,12.36,12.326,12.3316,206787.0826
2011-10-26 10:45:00,21.74,21.75,21.49,21.57,384017.51505199785,12.3316,12.3373,12.1898,12.2352,384017.5151
2011-10-26 10:50:00,21.57,21.6,21.53,21.55,200328.40722495897,12.2352,12.2522,12.2125,12.2239,200328.4072
2011-10-26 10:55:00,21.55,21.65,21.52,21.65,257909.14066776136,12.2239,12.2806,12.2069,12.2806,257909.1407
2011-10-26 11:00:00,21.64,21.71,21.61,21.7,304980.8429118774,12.2749,12.3146,12.2579,12.309,304980.8429
2011-10-26 11:05:00,21.69,21.79,21.69,21.71,162233.16912972086,12.3033,12.36,12.3033,12.3146,162233.1691
2011-10-26 11:10:00,21.71,21.78,21.69,21.71,125232.62178434592,12.3146,12.3543,12.3033,12.3146,125232.6218
2011-10-26 11:15:00,21.71,21.74,21.67,21.7,134099.61685823754,12.3146,12.3316,12.2919,12.309,134099.6169
2011-10-26 11:20:00,21.7,21.7,21.61,21.61,131472.35905856595,12.309,12.309,12.2579,12.2579,131472.3591
2011-10-26 11:25:00,21.62,21.77,21.6,21.76,146469.6223316913,12.2636,12.3487,12.2522,12.343,146469.6223
2011-10-26 11:30:00,21.75,21.89,21.75,21.88,194636.0153256705,12.3373,12.4167,12.3373,12.4111,194636.0153
2011-10-26 11:35:00,21.87,21.91,21.85,21.87,144827.58620689655,12.4054,12.4281,12.394,12.4054,144827.5862
2011-10-26 11:40:00,21.87,22.1,21.84,22.0,454625.0684181719,12.4054,12.5359,12.3884,12.4791,454625.0684
2011-10-26 11:45:00,22.0,22.1,21.98,22.07,161138.4783798577,12.4791,12.5359,12.4678,12.5188,161138.4784
2011-10-26 11:50:00,22.07,22.08,22.01,22.02,287137.38368910784,12.5188,12.5245,12.4848,12.4905,287137.3837
2011-10-26 11:55:00,22.01,22.16,22.01,22.1,214340.44882320747,12.4848,12.5699,12.4848,12.5359,214340.4488
2011-10-26 12:00:00,22.1,22.16,22.08,22.15,238095.2380952381,12.5359,12.5699,12.5245,12.5642,238095.2381
2011-10-26 12:05:00,22.15,22.18,22.12,22.12,86371.10016420361,12.5642,12.5812,12.5472,12.5472,86371.1002
2011-10-26 12:10:00,22.12,22.13,22.01,22.02,181280.7881773399,12.5472,12.5529,12.4848,12.4905,181280.7882
2011-10-26 12:15:00,22.02,22.03,21.99,21.99,229447.1811713191,12.4905,12.4961,12.4735,12.4735,229447.1812
2011-10-26 12:20:00,21.99,22.0,21.87,21.91,209961.6858237548,12.4735,12.4791,12.4054,12.4281,209961.6858
2011-10-26 12:25:00,21.91,22.05,21.91,22.04,125123.1527093596,12.4281,12.5075,12.4281,12.5018,125123.1527
2011-10-26 12:30:00,22.03,22.09,22.03,22.08,78598.79584017515,12.4961,12.5302,12.4961,12.5245,78598.7958
2011-10-26 12:35:00,22.09,22.15,22.09,22.12,184236.4532019705,12.5302,12.5642,12.5302,12.5472,184236.4532
2011-10-26 12:40:00,22.12,22.12,22.06,22.06,146469.6223316913,12.5472,12.5472,12.5132,12.5132,146469.6223
2011-10-26 12:45:00,22.06,22.07,22.0,22.01,61083.743842364536,12.5132,12.5188,12.4791,12.4848,61083.7438
2011-10-26 12:50:00,22.0,22.01,21.94,21.96,162671.04542966612,12.4791,12.4848,12.4451,12.4564,162671.0454
2011-10-26 12:55:00,21.96,21.96,21.9,21.91,258128.078817734,12.4564,12.4564,12.4224,12.4281,258128.0788
2011-10-26 13:00:00,21.91,21.95,21.91,21.91,179419.81390257252,12.4281,12.4508,12.4281,12.4281,179419.8139
2011-10-26 13:05:00,21.91,21.96,21.88,21.89,139135.1943076081,12.4281,12.4564,12.4111,12.4167,139135.1943
2011-10-26 13:10:00,21.89,21.89,21.81,21.82,113519.43076081008,12.4167,12.4167,12.3714,12.377,113519.4308
2011-10-26 13:15:00,21.83,21.87,21.81,21.87,131143.95183360702,12.3827,12.4054,12.3714,12.4054,131143.9518
2011-10-26 13:20:00,21.86,21.89,21.83,21.86,180405.03557744937,12.3997,12.4167,12.3827,12.3997,180405.0356
2011-10-26 13:25:00,21.86,21.92,21.85,21.92,136726.87465790915,12.3997,12.4337,12.394,12.4337,136726.8747
2011-10-26 13:30:00,21.91,22.15,21.91,22.13,194417.07717569784,12.4281,12.5642,12.4281,12.5529,194417.0772
2011-10-26 13:35:00,22.13,22.19,22.11,22.16,147016.96770662288,12.5529,12.5869,12.5415,12.5699,147016.9677
2011-10-26 13:40:00,22.17,22.17,22.09,22.11,96770.66228790367,12.5756,12.5756,12.5302,12.5415,96770.6623
2011-10-26 13:45:00,22.11,22.34,22.11,22.29,241269.84126984127,12.5415,12.672,12.5415,12.6436,241269.8413
2011-10-26 13:50:00,22.3,22.34,22.22,22.3,292610.83743842365,12.6493,12.672,12.6039,12.6493,292610.8374
2011-10-26 13:55:00,22.3,22.34,22.23,22.24,207443.89709906952,12.6493,12.672,12.6096,12.6153,207443.8971
2011-10-26 14:00:00,22.24,22.28,22.21,22.26,199014.7783251232,12.6153,12.638,12.5982,12.6266,199014.7783
2011-10-26 14:05:00,22.26,22.32,22.22,22.31,160481.6639299398,12.6266,12.6606,12.6039,12.655,160481.6639
2011-10-26 14:10:00,22.31,22.32,22.25,22.31,117131.91023535852,12.655,12.6606,12.6209,12.655,117131.9102
2011-10-26 14:15:00,22.31,22.31,22.23,22.23,165845.6486042693,12.655,12.655,12.6096,12.6096,165845.6486
2011-10-26 14:20:00,22.23,22.23,22.19,22.21,178872.46852764094,12.6096,12.6096,12.5869,12.5982,178872.4685
2011-10-26 14:25:00,22.2,22.29,22.19,22.28,124904.21455938698,12.5926,12.6436,12.5869,12.638,124904.2146
2011-10-26 14:30:00,22.28,22.39,22.28,22.37,304542.96661193215,12.638,12.7003,12.638,12.689,304542.9666
2011-10-26 14:35:00,22.37,22.47,22.34,22.47,219266.5571975917,12.689,12.7457,12.672,12.7457,219266.5572
2011-10-26 14:40:00,22.46,22.47,22.38,22.4,157744.9370552819,12.7401,12.7457,12.6947,12.706,157744.9371
2011-10-26 14:45:00,22.41,22.44,22.39,22.43,123590.5856595512,12.7117,12.7287,12.7003,12.723,123590.5857
2011-10-26 14:50:00,22.42,22.43,22.39,22.4,193103.4482758621,12.7174,12.723,12.7003,12.706,193103.4483
2011-10-26 14:55:00,22.39,22.44,22.38,22.38,161357.41652983034,12.7003,12.7287,12.6947,12.6947,161357.4165
2011-10-26 15:00:00,22.38,22.51,22.38,22.51,307170.22441160376,12.6947,12.7684,12.6947,12.7684,307170.2244
2011-10-26 15:05:00,22.51,22.55,22.5,22.53,266666.6666666667,12.7684,12.7911,12.7627,12.7798,266666.6667
2011-10-26 15:10:00,22.52,22.75,22.52,22.72,483305.9660645868,12.7741,12.9046,12.7741,12.8875,483305.9661
2011-10-26 15:15:00,22.72,22.81,22.69,22.8,608976.464148878,12.8875,12.9386,12.8705,12.9329,608976.4641
2011-10-26 15:20:00,22.8,23.06,22.79,23.06,906951.2862616312,12.9329,13.0804,12.9272,13.0804,906951.2863
2011-10-26 15:25:00,23.06,23.33,23.02,23.13,1109797.4822112753,13.0804,13.2335,13.0577,13.1201,1109797.4822
2011-10-26 15:30:00,23.13,23.42,23.1,23.34,842583.470169677,13.1201,13.2846,13.1031,13.2392,842583.4702
2011-10-26 15:35:00,23.34,23.46,23.34,23.39,760919.5402298851,13.2392,13.3073,13.2392,13.2676,760919.5402
2011-10-26 15:40:00,23.38,23.39,23.18,23.22,1192337.164750958,13.2619,13.2676,13.1485,13.1712,1192337.1648
2011-10-26 15:45:00,23.21,23.22,23.03,23.07,789709.9069512862,13.1655,13.1712,13.0634,13.0861,789709.907
2011-10-26 15:50:00,23.07,23.07,22.94,22.94,977558.8396278052,13.0861,13.0861,13.0123,13.0123,977558.8396
2011-10-26 15:55:00,22.94,23.0,22.92,22.97,1526108.3743842363,13.0123,13.0464,13.001,13.0293,1526108.3744
2011-10-27 09:30:00,24.52,24.54,23.99,24.26,1104652.4356869184,13.9086,13.9199,13.6079,13.7611,1104652.4357
2011-10-27 09:35:00,24.26,24.44,24.04,24.21,587082.6491516146,13.7611,13.8632,13.6363,13.7327,587082.6492
2011-10-27 09:40:00,24.21,24.38,24.16,24.26,505637.6573617953,13.7327,13.8291,13.7044,13.7611,505637.6574
2011-10-27 09:45:00,24.25,24.27,23.93,24.0,543404.4882320744,13.7554,13.7667,13.5739,13.6136,543404.4882
2011-10-27 09:50:00,24.01,24.07,24.0,24.0,565188.8341543514,13.6193,13.6533,13.6136,13.6136,565188.8342
2011-10-27 09:55:00,24.01,24.02,23.89,23.92,419047.6190476191,13.6193,13.6249,13.5512,13.5682,419047.619
2011-10-27 10:00:00,23.92,24.01,23.9,23.93,440613.02681992337,13.5682,13.6193,13.5569,13.5739,440613.0268
2011-10-27 10:05:00,23.93,23.94,23.74,23.78,483853.3114395184,13.5739,13.5796,13.4661,13.4888,483853.3114
2011-10-27 10:10:00,23.78,23.92,23.77,23.86,427586.20689655177,13.4888,13.5682,13.4831,13.5342,427586.2069
2011-10-27 10:15:00,23.86,23.89,23.8,23.88,247619.04761904763,13.5342,13.5512,13.5001,13.5455,247619.0476
2011-10-27 10:20:00,23.88,23.91,23.77,23.78,205035.57744937047,13.5455,13.5625,13.4831,13.4888,205035.5774
2011-10-27 10:25:00,23.77,23.78,23.62,23.67,188615.2162014231,13.4831,13.4888,13.398,13.4264,188615.2162
2011-10-27 10:30:00,23.67,23.71,23.5,23.53,278598.7958401752,13.4264,13.4491,13.33,13.347,278598.7958
2011-10-27 10:35:00,23.53,23.55,23.43,23.45,256376.57361795293,13.347,13.3583,13.2903,13.3016,256376.5736
2011-10-27 10:40:00,23.47,23.59,23.42,23.56,192446.63382594413,13.313,13.381,13.2846,13.364,192446.6338
2011-10-27 10:45:00,23.57,23.6,23.53,23.57,126217.84345922276,13.3697,13.3867,13.347,13.3697,126217.8435
2011-10-27 10:50:00,23.56,23.57,23.49,23.55,144280.24083196497,13.364,13.3697,13.3243,13.3583,144280.2408
2011-10-27 10:55:00,23.55,23.59,23.51,23.58,113738.36891078272,13.3583,13.381,13.3356,13.3754,113738.3689
2011-10-27 11:00:00,23.58,23.62,23.51,23.59,118336.070060208,13.3754,13.398,13.3356,13.381,118336.0701
2011-10-27 11:05:00,23.6,23.67,23.57,23.67,212370.00547345376,13.3867,13.4264,13.3697,13.4264,212370.0055
2011-10-27 11:10:00,23.66,23.71,23.6,23.62,183251.2315270936,13.4207,13.4491,13.3867,13.398,183251.2315
2011-10-27 11:15:00,23.62,23.69,23.57,23.58,130158.73015873016,13.398,13.4378,13.3697,13.3754,130158.7302
2011-10-27 11:20:00,23.58,23.59,23.5,23.5,101587.3015873016,13.3754,13.381,13.33,13.33,101587.3016
2011-10-27 11:25:00,23.5,23.6,23.5,23.6,105199.78106185004,13.33,13.3867,13.33,13.3867,105199.7811
2011-10-27 11:30:00,23.6,23.64,23.55,23.64,149972.63273125343,13.3867,13.4094,13.3583,13.4094,149972.6327
2011-10-27 11:35:00,23.64,23.71,23.6,23.7,125451.55993431856,13.4094,13.4491,13.3867,13.4434,125451.5599
2011-10-27 11:40:00,23.69,23.75,23.64,23.67,165079.3650793651,13.4378,13.4718,13.4094,13.4264,165079.3651
2011-10-27 11:45:00,23.67,23.73,23.67,23.73,75095.78544061304,13.4264,13.4604,13.4264,13.4604,75095.7854
2011-10-27 11:50:00,23.73,23.76,23.71,23.75,129282.97755883964,13.4604,13.4775,13.4491,13.4718,129282.9776
2011-10-27 11:55:00,23.75,23.84,23.72,23.81,132457.5807334428,13.4718,13.5228,13.4548,13.5058,132457.5807
2011-10-27 12:00:00,23.81,23.92,23.81,23.9,135632.183908046,13.5058,13.5682,13.5058,13.5569,135632.1839
2011-10-27 12:05:00,23.92,23.93,23.87,23.91,184236.4532019705,13.5682,13.5739,13.5399,13.5625,184236.4532
2011-10-27 12:10:00,23.89,23.92,23.84,23.87,125998.90530925014,13.5512,13.5682,13.5228,13.5399,125998.9053
2011-10-27 12:15:00,23.87,23.89,23.82,23.87,114395.1833607006,13.5399,13.5512,13.5115,13.5399,114395.1834
2011-10-27 12:20:00,23.88,23.89,23.75,23.76,130925.01368363436,13.5455,13.5512,13.4718,13.4775,130925.0137
2011-10-27 12:25:00,23.76,23.81,23.75,23.8,85604.8166392994,13.4775,13.5058,13.4718,13.5001,85604.8166
2011-10-27 12:30:00,23.8,23.85,23.79,23.83,127640.94143404489,13.5001,13.5285,13.4945,13.5172,127640.9414
2011-10-27 12:35:00,23.83,23.84,23.76,23.79,69950.73891625616,13.5172,13.5228,13.4775,13.4945,69950.7389
2011-10-27 12:40:00,23.78,23.82,23.75,23.81,74548.44006568145,13.4888,13.5115,13.4718,13.5058,74548.4401
2011-10-27 12:45:00,23.82,23.84,23.79,23.79,65681.44499178982,13.5115,13.5228,13.4945,13.4945,65681.445
2011-10-27 12:50:00,23.79,23.8,23.71,23.73,166940.33935413248,13.4945,13.5001,13.4491,13.4604,166940.3394
2011-10-27 12:55:00,23.73,23.74,23.69,23.7,112862.61631089218,13.4604,13.4661,13.4378,13.4434,112862.6163
2011-10-27 13:00:00,23.7,23.78,23.7,23.76,129830.3229337712,13.4434,13.4888,13.4434,13.4775,129830.3229
2011-10-27 13:05:00,23.76,23.79,23.74,23.75,72249.5894909688,13.4775,13.4945,13.4661,13.4718,72249.5895
2011-10-27 13:10:00,23.76,23.92,23.76,23.92,148877.94198139026,13.4775,13.5682,13.4775,13.5682,148877.942
2011-10-27 13:15:00,23.92,23.93,23.9,23.91,116256.157635468,13.5682,13.5739,13.5569,13.5625,116256.1576
2011-10-27 13:20:00,23.91,23.93,23.88,23.9,91735.08483853312,13.5625,13.5739,13.5455,13.5569,91735.0848
2011-10-27 13:25:00,23.91,23.95,23.91,23.93,102681.99233716476,13.5625,13.5852,13.5625,13.5739,102681.9923
2011-10-27 13:30:00,23.93,23.94,23.83,23.83,125451.55993431856,13.5739,13.5796,13.5172,13.5172,125451.5599
2011-10-27 13:35:00,23.83,23.88,23.83,23.86,141215.10673234813,13.5172,13.5455,13.5172,13.5342,141215.1067
2011-10-27 13:40:00,23.87,23.92,23.84,23.92,142200.32840722497,13.5399,13.5682,13.5228,13.5682,142200.3284
2011-10-27 13:45:00,23.91,23.93,23.88,23.93,71592.7750410509,13.5625,13.5739,13.5455,13.5739,71592.775
2011-10-27 13:50:00,23.93,24.03,23.93,24.03,127203.06513409964,13.5739,13.6306,13.5739,13.6306,127203.0651
2011-10-27 13:55:00,24.03,24.05,23.95,23.98,186754.24192665573,13.6306,13.642,13.5852,13.6022,186754.2419
2011-10-27 14:00:00,23.96,24.01,23.92,24.01,139792.008757526,13.5909,13.6193,13.5682,13.6193,139792.0088
2011-10-27 14:05:00,24.01,24.03,23.94,23.95,68089.76464148879,13.6193,13.6306,13.5796,13.5852,68089.7646
2011-10-27 14:10:00,23.95,23.96,23.89,23.96,105966.06458675423,13.5852,13.5909,13.5512,13.5909,105966.0646
2011-10-27 14:15:00,23.97,24.0,23.93,23.97,107279.69348659004,13.5966,13.6136,13.5739,13.5966,107279.6935
2011-10-27 14:20:00,23.97,24.03,23.97,24.01,80459.77011494253,13.5966,13.6306,13.5966,13.6193,80459.7701
2011-10-27 14:25:00,24.01,24.06,23.97,24.06,114504.65243568692,13.6193,13.6476,13.5966,13.6476,114504.6524
2011-10-27 14:30:00,24.06,24.07,24.01,24.03,133004.92610837438,13.6476,13.6533,13.6193,13.6306,133004.9261
2011-10-27 14:35:00,24.03,24.14,24.01,24.12,170443.34975369458,13.6306,13.693,13.6193,13.6817,170443.3498
2011-10-27 14:40:00,24.13,24.17,24.12,24.13,188615.2162014231,13.6873,13.71,13.6817,13.6873,188615.2162
2011-10-27 14:45:00,24.13,24.17,24.04,24.04,129939.79200875752,13.6873,13.71,13.6363,13.6363,129939.792
2011-10-27 14:50:00,24.04,24.08,24.03,24.03,93377.12096332786,13.6363,13.659,13.6306,13.6306,93377.121
2011-10-27 14:55:00,24.04,24.08,24.02,24.04,136398.4674329502,13.6363,13.659,13.6249,13.6363,136398.4674
2011-10-27 15:00:00,24.04,24.11,24.03,24.1,130596.60645867544,13.6363,13.676,13.6306,13.6703,130596.6065
2011-10-27 15:05:00,24.1,24.24,24.09,24.19,342200.32840722497,13.6703,13.7497,13.6646,13.7214,342200.3284
2011-10-27 15:10:00,24.19,24.24,24.18,24.24,129720.8538587849,13.7214,13.7497,13.7157,13.7497,129720.8539
2011-10-27 15:15:00,24.24,24.24,24.17,24.22,214997.2632731253,13.7497,13.7497,13.71,13.7384,214997.2633
2011-10-27 15:20:00,24.22,24.35,24.19,24.34,280240.8319649699,13.7384,13.8121,13.7214,13.8065,280240.832
2011-10-27 15:25:00,24.34,24.36,24.24,24.24,216310.89217296115,13.8065,13.8178,13.7497,13.7497,216310.8922
2011-10-27 15:30:00,24.24,24.28,24.11,24.12,338259.4417077176,13.7497,13.7724,13.676,13.6817,338259.4417
2011-10-27 15:35:00,24.13,24.14,24.04,24.06,197263.2731253421,13.6873,13.693,13.6363,13.6476,197263.2731
2011-10-27 15:40:00,24.06,24.13,24.03,24.06,206787.0826491516,13.6476,13.6873,13.6306,13.6476,206787.0826
2011-10-27 15:45:00,24.06,24.07,23.87,23.97,339901.47783251235,13.6476,13.6533,13.5399,13.5966,339901.4778
2011-10-27 15:50:00,23.98,23.98,23.84,23.85,647728.516694034,13.6022,13.6022,13.5228,13.5285,647728.5167
2011-10-27 15:55:00,23.85,23.98,23.8,23.97,1006568.144499179,13.5285,13.6022,13.5001,13.5966,1006568.1445
2011-10-28 09:30:00,23.75,23.83,23.6,23.65,258784.8932676519,13.4718,13.5172,13.3867,13.4151,258784.8933
2011-10-28 09:35:00,23.65,23.88,23.59,23.87,159715.3804050356,13.4151,13.5455,13.381,13.5399,159715.3804
2011-10-28 09:40:00,23.87,24.03,23.86,24.02,181937.60262725785,13.5399,13.6306,13.5342,13.6249,181937.6026
2011-10-28 09:45:00,24.02,24.04,23.85,23.88,195073.89162561577,13.6249,13.6363,13.5285,13.5455,195073.8916
2011-10-28 09:50:00,23.88,23.88,23.8,23.85,101149.42528735632,13.5455,13.5455,13.5001,13.5285,101149.4253
2011-10-28 09:55:00,23.86,23.92,23.78,23.88,100054.73453749316,13.5342,13.5682,13.4888,13.5455,100054.7345
2011-10-28 10:00:00,23.88,23.92,23.78,23.84,152928.29775588398,13.5455,13.5682,13.4888,13.5228,152928.2978
2011-10-28 10:05:00,23.82,23.97,23.75,23.95,189272.03065134105,13.5115,13.5966,13.4718,13.5852,189272.0307
2011-10-28 10:10:00,23.96,24.06,23.89,23.95,184893.2676518884,13.5909,13.6476,13.5512,13.5852,184893.2677
2011-10-28 10:15:00,23.95,24.1,23.93,24.04,96880.13136288998,13.5852,13.6703,13.5739,13.6363,96880.1314
2011-10-28 10:20:00,24.03,24.15,24.01,24.09,133114.3951833607,13.6306,13.6987,13.6193,13.6646,133114.3952
2011-10-28 10:25:00,24.08,24.17,24.07,24.08,86371.10016420361,13.659,13.71,13.6533,13.659,86371.1002
2011-10-28 10:30:00,24.07,24.2,24.06,24.2,86918.4455391352,13.6533,13.727,13.6476,13.727,86918.4455
2011-10-28 10:35:00,24.2,24.24,24.17,24.24,118555.00821018063,13.727,13.7497,13.71,13.7497,118555.0082
2011-10-28 10:40:00,24.23,24.24,24.08,24.12,80459.77011494253,13.7441,13.7497,13.659,13.6817,80459.7701
2011-10-28 10:45:00,24.12,24.14,24.03,24.04,153256.70498084291,13.6817,13.693,13.6306,13.6363,153256.705
2011-10-28 10:50:00,24.05,24.06,23.98,24.06,110892.17296113848,13.642,13.6476,13.6022,13.6476,110892.173
2011-10-28 10:55:00,24.06,24.07,24.01,24.03,61412.15106732348,13.6476,13.6533,13.6193,13.6306,61412.1511
2011-10-28 11:00:00,24.03,24.13,24.01,24.13,135413.24575807335,13.6306,13.6873,13.6193,13.6873,135413.2458
2011-10-28 11:05:00,24.13,24.21,24.1,24.17,140120.41598248496,13.6873,13.7327,13.6703,13.71,140120.416
2011-10-28 11:10:00,24.18,24.24,24.17,24.19,133771.2096332786,13.7157,13.7497,13.71,13.7214,133771.2096
2011-10-28 11:15:00,24.19,24.2,24.12,24.13,160153.25670498086,13.7214,13.727,13.6817,13.6873,160153.2567
2011-10-28 11:20:00,24.13,24.24,24.13,24.24,84838.53311439519,13.6873,13.7497,13.6873,13.7497,84838.5331
2011-10-28 11:25:00,24.23,24.25,24.19,24.24,100164.20361247948,13.7441,13.7554,13.7214,13.7497,100164.2036
2011-10-28 11:30:00,24.25,24.28,24.22,24.22,134209.08593322386,13.7554,13.7724,13.7384,13.7384,134209.0859
2011-10-28 11:35:00,24.23,24.24,24.13,24.19,96989.6004378763,13.7441,13.7497,13.6873,13.7214,96989.6004
2011-10-28 11:40:00,24.19,24.23,24.17,24.19,98850.57471264368,13.7214,13.7441,13.71,13.7214,98850.5747
2011-10-28 11:45:00,24.19,24.24,24.18,24.21,89874.11056376575,13.7214,13.7497,13.7157,13.7327,89874.1106
2011-10-28 11:50:00,24.2,24.2,24.07,24.07,79693.48659003832,13.727,13.727,13.6533,13.6533,79693.4866
2011-10-28 11:55:00,24.07,24.08,23.99,24.0,86808.97646414889,13.6533,13.659,13.6079,13.6136,86808.9765
2011-10-28 12:00:00,23.99,24.01,23.96,24.01,92501.36836343732,13.6079,13.6193,13.5909,13.6193,92501.3684
2011-10-28 12:05:00,24.01,24.02,23.98,23.98,128407.2249589491,13.6193,13.6249,13.6022,13.6022,128407.225
2011-10-28 12:10:00,23.98,24.0,23.92,23.95,76518.88341543515,13.6022,13.6136,13.5682,13.5852,76518.8834
2011-10-28 12:15:00,23.95,23.96,23.91,23.92,39189.92884510126,13.5852,13.5909,13.5625,13.5682,39189.9288
2011-10-28 12:20:00,23.92,23.92,23.86,23.86,46633.82594417077,13.5682,13.5682,13.5342,13.5342,46633.8259
2011-10-28 12:25:00,23.86,23.86,23.77,23.83,71264.36781609195,13.5342,13.5342,13.4831,13.5172,71264.3678
2011-10-28 12:30:00,23.82,23.89,23.81,23.89,44334.97536945813,13.5115,13.5512,13.5058,13.5512,44334.9754
2011-10-28 12:35:00,23.89,23.92,23.83,23.83,64586.75424192666,13.5512,13.5682,13.5172,13.5172,64586.7542
2011-10-28 12:40:00,23.83,23.86,23.81,23.81,72140.12041598248,13.5172,13.5342,13.5058,13.5058,72140.1204
2011-10-28 12:45:00,23.81,23.86,23.8,23.85,93048.71373836893,13.5058,13.5342,13.5001,13.5285,93048.7137
2011-10-28 12:50:00,23.86,23.91,23.85,23.9,44663.38259441708,13.5342,13.5625,13.5285,13.5569,44663.3826
2011-10-28 12:55:00,23.9,23.96,23.89,23.95,36124.7947454844,13.5569,13.5909,13.5512,13.5852,36124.7947
2011-10-28 13:00:00,23.95,24.02,23.95,23.96,105747.12643678162,13.5852,13.6249,13.5852,13.5909,105747.1264
2011-10-28 13:05:00,23.97,23.97,23.9,23.92,102791.46141215108,13.5966,13.5966,13.5569,13.5682,102791.4614
2011-10-28 13:10:00,23.92,23.92,23.91,23.91,46852.76409414341,13.5682,13.5682,13.5625,13.5625,46852.7641
2011-10-28 13:15:00,23.9,23.93,23.88,23.92,72687.46579091407,13.5569,13.5739,13.5455,13.5682,72687.4658
2011-10-28 13:20:00,23.92,23.98,23.92,23.98,44553.91351943076,13.5682,13.6022,13.5682,13.6022,44553.9135
2011-10-28 13:25:00,23.97,23.99,23.92,23.92,127203.06513409964,13.5966,13.6079,13.5682,13.5682,127203.0651
2011-10-28 13:30:00,23.93,23.97,23.9,23.96,153694.58128078817,13.5739,13.5966,13.5569,13.5909,153694.5813
2011-10-28 13:35:00,23.96,23.96,23.92,23.94,72577.99671592776,13.5909,13.5909,13.5682,13.5796,72577.9967
2011-10-28 13:40:00,23.94,23.96,23.89,23.94,82539.68253968254,13.5796,13.5909,13.5512,13.5796,82539.6825
2011-10-28 13:45:00,23.94,23.94,23.9,23.92,113409.96168582376,13.5796,13.5796,13.5569,13.5682,113409.9617
2011-10-28 13:50:00,23.92,24.0,23.92,23.97,114176.24521072795,13.5682,13.6136,13.5682,13.5966,114176.2452
2011-10-28 13:55:00,23.98,24.03,23.96,24.02,72577.99671592776,13.6022,13.6306,13.5909,13.6249,72577.9967
2011-10-28 14:00:00,24.02,24.07,24.01,24.05,55829.22824302135,13.6249,13.6533,13.6193,13.642,55829.2282
2011-10-28 14:05:00,24.04,24.08,23.95,24.07,139135.1943076081,13.6363,13.659,13.5852,13.6533,139135.1943
2011-10-28 14:10:00,24.07,24.13,24.03,24.12,97427.47673782158,13.6533,13.6873,13.6306,13.6817,97427.4767
2011-10-28 14:15:00,24.12,24.13,24.03,24.05,92939.2446633826,13.6817,13.6873,13.6306,13.642,92939.2447
2011-10-28 14:20:00,24.05,24.07,24.03,24.06,53639.84674329502,13.642,13.6533,13.6306,13.6476,53639.8467
2011-10-28 14:25:00,24.05,24.1,24.04,24.09,44006.56814449918,13.642,13.6703,13.6363,13.6646,44006.5681
2011-10-28 14:30:00,24.09,24.18,24.09,24.17,132348.1116584565,13.6646,13.7157,13.6646,13.71,132348.1117
2011-10-28 14:35:00,24.17,24.17,24.11,24.13,82539.68253968254,13.71,13.71,13.676,13.6873,82539.6825
2011-10-28 14:40:00,24.13,24.21,24.13,24.2,123809.52380952382,13.6873,13.7327,13.6873,13.727,123809.5238
2011-10-28 14:45:00,24.2,24.22,24.18,24.19,198686.37110016425,13.727,13.7384,13.7157,13.7214,198686.3711
2011-10-28 14:50:00,24.18,24.22,24.15,24.17,98522.16748768474,13.7157,13.7384,13.6987,13.71,98522.1675
2011-10-28 14:55:00,24.18,24.19,24.13,24.18,86152.16201423098,13.7157,13.7214,13.6873,13.7157,86152.162
2011-10-28 15:00:00,24.17,24.31,24.17,24.28,233825.94417077172,13.71,13.7894,13.71,13.7724,233825.9442
2011-10-28 15:05:00,24.28,24.32,24.26,24.28,120415.982484948,13.7724,13.7951,13.7611,13.7724,120415.9825
2011-10-28 15:10:00,24.28,24.28,24.23,24.25,90968.80131362892,13.7724,13.7724,13.7441,13.7554,90968.8013
2011-10-28 15:15:00,24.25,24.28,24.23,24.25,152818.82868089766,13.7554,13.7724,13.7441,13.7554,152818.8287
2011-10-28 15:20:00,24.26,24.34,24.26,24.3,130158.73015873016,13.7611,13.8065,13.7611,13.7838,130158.7302
2011-10-28 15:25:00,24.3,24.31,24.25,24.27,197372.7422003284,13.7838,13.7894,13.7554,13.7667,197372.7422
2011-10-28 15:30:00,24.27,24.29,24.22,24.28,191461.4121510673,13.7667,13.7781,13.7384,13.7724,191461.4122
2011-10-28 15:35:00,24.28,24.38,24.24,24.37,201423.09797482213,13.7724,13.8291,13.7497,13.8235,201423.098
2011-10-28 15:40:00,24.36,24.43,24.34,24.4,298850.5747126437,13.8178,13.8575,13.8065,13.8405,298850.5747
2011-10-28 15:45:00,24.41,24.47,24.35,24.43,458237.5478927203,13.8462,13.8802,13.8121,13.8575,458237.5479
2011-10-28 15:50:00,24.44,24.45,24.38,24.43,311220.5801860974,13.8632,13.8688,13.8291,13.8575,311220.5802
2011-10-28 15:55:00,24.43,24.43,24.36,24.38,594526.5462506842,13.8575,13.8575,13.8178,13.8291,594526.5463
2011-10-31 09:30:00,23.96,23.98,23.52,23.52,405692.39189928846,13.5909,13.6022,13.3413,13.3413,405692.3919
2011-10-31 09:35:00,23.52,23.53,23.21,23.3,405582.92282430216,13.3413,13.347,13.1655,13.2165,405582.9228
2011-10-31 09:40:00,23.32,23.34,23.11,23.11,225944.170771757,13.2279,13.2392,13.1088,13.1088,225944.1708
2011-10-31 09:45:00,23.11,23.13,22.96,22.97,421127.5314723591,13.1088,13.1201,13.0237,13.0293,421127.5315
2011-10-31 09:50:00,22.96,23.05,22.88,23.05,391023.53585112205,13.0237,13.0747,12.9783,13.0747,391023.5359
2011-10-31 09:55:00,23.05,23.1,22.93,22.98,266776.135741653,13.0747,13.1031,13.0067,13.035,266776.1357
2011-10-31 10:00:00,22.98,23.03,22.93,23.0,170990.69512862616,13.035,13.0634,13.0067,13.0464,170990.6951
2011-10-31 10:05:00,23.0,23.18,22.99,23.13,378434.5922276957,13.0464,13.1485,13.0407,13.1201,378434.5922
2011-10-31 10:10:00,23.13,23.21,23.12,23.19,279693.48659003834,13.1201,13.1655,13.1144,13.1541,279693.4866
2011-10-31 10:15:00,23.19,23.19,23.02,23.03,202079.91242474003,13.1541,13.1541,13.0577,13.0634,202079.9124
2011-10-31 10:20:00,23.04,23.09,22.99,23.01,143404.48823207445,13.0691,13.0974,13.0407,13.052,143404.4882
2011-10-31 10:25:00,23.02,23.07,22.98,23.02,68418.17186644774,13.0577,13.0861,13.035,13.0577,68418.1719
2011-10-31 10:30:00,23.02,23.14,23.0,23.12,80788.17733990148,13.0577,13.1258,13.0464,13.1144,80788.1773
2011-10-31 10:35:00,23.12,23.25,23.11,23.24,130925.01368363436,13.1144,13.1882,13.1088,13.1825,130925.0137
2011-10-31 10:40:00,23.25,23.29,23.24,23.29,132348.1116584565,13.1882,13.2109,13.1825,13.2109,132348.1117
2011-10-31 10:45:00,23.29,23.34,23.29,23.29,117241.37931034484,13.2109,13.2392,13.2109,13.2109,117241.3793
2011-10-31 10:50:00,23.3,23.36,23.28,23.28,117131.91023535852,13.2165,13.2506,13.2052,13.2052,117131.9102
2011-10-31 10:55:00,23.28,23.31,23.25,23.29,125889.43623426382,13.2052,13.2222,13.1882,13.2109,125889.4362
2011-10-31 11:00:00,23.29,23.36,23.25,23.28,84181.71866447729,13.2109,13.2506,13.1882,13.2052,84181.7187
2011-10-31 11:05:00,23.29,23.39,23.2,23.21,199124.24740010948,13.2109,13.2676,13.1598,13.1655,199124.2474
2011-10-31 11:10:00,23.22,23.29,22.57,22.76,2052326.2178434592,13.1712,13.2109,12.8025,12.9102,2052326.2178
2011-10-31 11:15:00,22.76,22.78,22.56,22.65,830979.7482211275,12.9102,12.9216,12.7968,12.8478,830979.7482
2011-10-31 11:20:00,22.64,22.65,22.48,22.59,461740.55829228245,12.8422,12.8478,12.7514,12.8138,461740.5583
2011-10-31 11:25:00,22.59,22.66,22.53,22.64,369020.2517788725,12.8138,12.8535,12.7798,12.8422,369020.2518
2011-10-31 11:30:00,22.63,22.74,22.59,22.67,195730.70607553367,12.8365,12.8989,12.8138,12.8592,195730.7061
2011-10-31 11:35:00,22.68,22.72,22.54,22.58,169020.25177887248,12.8648,12.8875,12.7854,12.8081,169020.2518
2011-10-31 11:40:00,22.59,22.65,22.55,22.58,172961.13847837987,12.8138,12.8478,12.7911,12.8081,172961.1385
2011-10-31 11:45:00,22.59,22.62,22.53,22.55,253311.4395183361,12.8138,12.8308,12.7798,12.7911,253311.4395
2011-10-31 11:50:00,22.55,22.58,22.52,22.56,278379.85769020254,12.7911,12.8081,12.7741,12.7968,278379.8577
2011-10-31 11:55:00,22.56,22.67,22.56,22.66,117460.31746031748,12.7968,12.8592,12.7968,12.8535,117460.3175
2011-10-31 12:00:00,22.65,22.66,22.64,22.65,105528.18828680896,12.8478,12.8535,12.8422,12.8478,105528.1883
2011-10-31 12:05:00,22.65,22.65,22.52,22.55,137274.22003284073,12.8478,12.8478,12.7741,12.7911,137274.22
2011-10-31 12:10:00,22.55,22.65,22.55,22.63,90093.04871373838,12.7911,12.8478,12.7911,12.8365,90093.0487
2011-10-31 12:15:00,22.62,22.62,22.4,22.41,276628.35249042144,12.8308,12.8308,12.706,12.7117,276628.3525
2011-10-31 12:20:00,22.41,22.5,22.38,22.44,206568.14449917892,12.7117,12.7627,12.6947,12.7287,206568.1445
2011-10-31 12:25:00,22.44,22.44,22.34,22.34,176464.14887794197,12.7287,12.7287,12.672,12.672,176464.1489
2011-10-31 12:30:00,22.34,22.4,22.29,22.3,306732.3481116585,12.672,12.706,12.6436,12.6493,306732.3481
2011-10-31 12:35:00,22.3,22.35,22.25,22.34,169458.12807881774,12.6493,12.6777,12.6209,12.672,169458.1281
2011-10-31 12:40:00,22.35,22.4,22.28,22.4,177668.30870279146,12.6777,12.706,12.638,12.706,177668.3087
2011-10-31 12:45:00,22.41,22.51,22.41,22.51,193103.4482758621,12.7117,12.7684,12.7117,12.7684,193103.4483
2011-10-31 12:50:00,22.5,22.57,22.38,22.39,197701.1494252873,12.7627,12.8025,12.6947,12.7003,197701.1494
2011-10-31 12:55:00,22.38,22.4,22.32,22.32,105747.12643678162,12.6947,12.706,12.6606,12.6606,105747.1264
2011-10-31 13:00:00,22.33,22.45,22.27,22.43,219485.4953475643,12.6663,12.7344,12.6323,12.723,219485.4953
2011-10-31 13:05:00,22.44,22.48,22.44,22.45,84838.53311439519,12.7287,12.7514,12.7287,12.7344,84838.5331
2011-10-31 13:10:00,22.45,22.55,22.45,22.47,111548.98741105638,12.7344,12.7911,12.7344,12.7457,111548.9874
2011-10-31 13:15:00,22.47,22.55,22.46,22.49,71264.36781609195,12.7457,12.7911,12.7401,12.7571,71264.3678
2011-10-31 13:20:00,22.49,22.53,22.45,22.45,160810.07115489876,12.7571,12.7798,12.7344,12.7344,160810.0712
2011-10-31 13:25:00,22.45,22.45,22.35,22.36,80678.70826491517,12.7344,12.7344,12.6777,12.6833,80678.7083
2011-10-31 13:30:00,22.36,22.38,22.29,22.35,181171.3191023536,12.6833,12.6947,12.6436,12.6777,181171.3191
2011-10-31 13:35:00,22.35,22.53,22.35,22.52,162561.5763546798,12.6777,12.7798,12.6777,12.7741,162561.5764
2011-10-31 13:40:00,22.52,22.58,22.51,22.57,106732.34811165846,12.7741,12.8081,12.7684,12.8025,106732.3481
2011-10-31 13:45:00,22.57,22.64,22.56,22.62,130815.54460864808,12.8025,12.8422,12.7968,12.8308,130815.5446
2011-10-31 13:50:00,22.63,22.64,22.49,22.49,102791.46141215108,12.8365,12.8422,12.7571,12.7571,102791.4614
2011-10-31 13:55:00,22.5,22.52,22.46,22.5,91735.08483853312,12.7627,12.7741,12.7401,12.7627,91735.0848
2011-10-31 14:00:00,22.5,22.59,22.47,22.59,100602.07991242474,12.7627,12.8138,12.7457,12.8138,100602.0799
2011-10-31 14:05:00,22.59,22.59,22.53,22.54,58128.07881773399,12.8138,12.8138,12.7798,12.7854,58128.0788
2011-10-31 14:10:00,22.54,22.58,22.53,22.57,68965.51724137932,12.7854,12.8081,12.7798,12.8025,68965.5172
2011-10-31 14:15:00,22.58,22.61,22.56,22.6,55719.75916803503,12.8081,12.8251,12.7968,12.8195,55719.7592
2011-10-31 14:20:00,22.61,22.71,22.6,22.65,175150.5199781062,12.8251,12.8819,12.8195,12.8478,175150.52
2011-10-31 14:25:00,22.64,22.73,22.62,22.73,90859.3322386426,12.8422,12.8932,12.8308,12.8932,90859.3322
2011-10-31 14:30:00,22.73,22.8,22.71,22.79,80897.6464148878,12.8932,12.9329,12.8819,12.9272,80897.6464
2011-10-31 14:35:00,22.79,22.8,22.68,22.73,130268.19923371648,12.9272,12.9329,12.8648,12.8932,130268.1992
2011-10-31 14:40:00,22.73,22.77,22.7,22.75,68856.048166393,12.8932,12.9159,12.8762,12.9046,68856.0482
2011-10-31 14:45:00,22.76,22.77,22.73,22.76,63273.12534209086,12.9102,12.9159,12.8932,12.9102,63273.1253
2011-10-31 14:50:00,22.76,22.8,22.74,22.75,123590.5856595512,12.9102,12.9329,12.8989,12.9046,123590.5857
2011-10-31 14:55:00,22.76,22.8,22.76,22.79,109797.48221127532,12.9102,12.9329,12.9102,12.9272,109797.4822
2011-10-31 15:00:00,22.78,22.8,22.72,22.73,289655.1724137931,12.9216,12.9329,12.8875,12.8932,289655.1724
2011-10-31 15:05:00,22.73,22.75,22.66,22.67,105637.6573617953,12.8932,12.9046,12.8535,12.8592,105637.6574
2011-10-31 15:10:00,22.68,22.76,22.67,22.72,117898.19376026271,12.8648,12.9102,12.8592,12.8875,117898.1938
2011-10-31 15:15:00,22.72,22.72,22.65,22.66,122605.36398467432,12.8875,12.8875,12.8478,12.8535,122605.364
2011-10-31 15:20:00,22.65,22.68,22.61,22.61,203174.6031746032,12.8478,12.8648,12.8251,12.8251,203174.6032
2011-10-31 15:25:00,22.61,22.65,22.56,22.56,144827.58620689655,12.8251,12.8478,12.7968,12.7968,144827.5862
2011-10-31 15:30:00,22.57,22.65,22.54,22.65,179419.81390257252,12.8025,12.8478,12.7854,12.8478,179419.8139
2011-10-31 15:35:00,22.65,22.72,22.65,22.69,168363.43732895458,12.8478,12.8875,12.8478,12.8705,168363.4373
2011-10-31 15:40:00,22.69,22.69,22.6,22.61,258347.01696770664,12.8705,12.8705,12.8195,12.8251,258347.017
2011-10-31 15:45:00,22.61,22.63,22.52,22.56,411275.3147235906,12.8251,12.8365,12.7741,12.7968,411275.3147
2011-10-31 15:50:00,22.55,22.65,22.53,22.62,408319.6496989601,12.7911,12.8478,12.7798,12.8308,408319.6497
2011-10-31 15:55:00,22.63,22.63,22.47,22.47,948659.0038314176,12.8365,12.8365,12.7457,12.7457,948659.0038
2011-11-01 09:30:00,21.92,21.92,21.4,21.65,579091.4066776136,12.4337,12.4337,12.1388,12.2806,579091.4067
2011-11-01 09:35:00,21.64,21.73,21.6,21.64,459660.6458675424,12.2749,12.326,12.2522,12.2749,459660.6459
2011-11-01 09:40:00,21.64,21.98,21.61,21.89,350519.97810618504,12.2749,12.4678,12.2579,12.4167,350519.9781
2011-11-01 09:45:00,21.88,22.11,21.84,22.03,366940.3393541325,12.4111,12.5415,12.3884,12.4961,366940.3394
2011-11-01 09:50:00,22.02,22.09,21.94,22.08,232621.7843459223,12.4905,12.5302,12.4451,12.5245,232621.7843
2011-11-01 09:55:00,22.08,22.32,22.02,22.31,307498.6316365627,12.5245,12.6606,12.4905,12.655,307498.6316
2011-11-01 10:00:00,22.31,22.44,22.11,22.41,532348.1116584565,12.655,12.7287,12.5415,12.7117,532348.1117
2011-11-01 10:05:00,22.41,22.41,22.26,22.37,221784.34592227696,12.7117,12.7117,12.6266,12.689,221784.3459
2011-11-01 10:10:00,22.37,22.58,22.31,22.49,323809.52380952385,12.689,12.8081,12.655,12.7571,323809.5238
2011-11-01 10:15:00,22.48,22.49,22.34,22.35,242583.47016967708,12.7514,12.7571,12.672,12.6777,242583.4702
2011-11-01 10:20:00,22.35,22.37,22.23,22.28,220908.59332238644,12.6777,12.689,12.6096,12.638,220908.5933
2011-11-01 10:25:00,22.28,22.32,22.2,22.28,348768.47290640394,12.638,12.6606,12.5926,12.638,348768.4729
2011-11-01 10:30:00,22.28,22.47,22.17,22.47,209742.74767378217,12.638,12.7457,12.5756,12.7457,209742.7477
2011-11-01 10:35:00,22.46,22.46,22.27,22.31,156212.3700054735,12.7401,12.7401,12.6323,12.655,156212.37
2011-11-01 10:40:00,22.3,22.32,22.2,22.25,249042.14559386973,12.6493,12.6606,12.5926,12.6209,249042.1456
2011-11-01 10:45:00,22.26,22.28,22.01,22.05,291078.2703886152,12.6266,12.638,12.4848,12.5075,291078.2704
2011-11-01 10:50:00,22.05,22.14,22.04,22.09,261412.1510673235,12.5075,12.5585,12.5018,12.5302,261412.1511
2011-11-01 10:55:00,22.09,22.16,22.03,22.1,249698.96004378764,12.5302,12.5699,12.4961,12.5359,249698.96
2011-11-01 11:00:00,22.1,22.2,21.94,21.95,185112.20580186092,12.5359,12.5926,12.4451,12.4508,185112.2058
2011-11-01 11:05:00,21.95,22.04,21.92,22.0,107170.22441160372,12.4508,12.5018,12.4337,12.4791,107170.2244
2011-11-01 11:10:00,22.0,22.06,21.98,22.04,232293.37712096333,12.4791,12.5132,12.4678,12.5018,232293.3771
2011-11-01 11:15:00,22.04,22.21,22.02,22.13,465900.38314176246,12.5018,12.5982,12.4905,12.5529,465900.3831
2011-11-01 11:20:00,22.14,22.16,22.05,22.07,136617.40558292283,12.5585,12.5699,12.5075,12.5188,136617.4056
2011-11-01 11:25:00,22.07,22.12,22.03,22.06,213574.16529830324,12.5188,12.5472,12.4961,12.5132,213574.1653
2011-11-01 11:30:00,22.05,22.08,21.89,21.91,220580.18609742748,12.5075,12.5245,12.4167,12.4281,220580.1861
2011-11-01 11:35:00,21.9,22.02,21.81,21.89,235030.10399562123,12.4224,12.4905,12.3714,12.4167,235030.104
2011-11-01 11:40:00,21.9,21.95,21.85,21.88,200109.46907498632,12.4224,12.4508,12.394,12.4111,200109.4691
2011-11-01 11:45:00,21.89,21.94,21.78,21.89,213355.2271483306,12.4167,12.4451,12.3543,12.4167,213355.2271
2011-11-01 11:50:00,21.9,21.9,21.65,21.7,245758.07334428024,12.4224,12.4224,12.2806,12.309,245758.0733
2011-11-01 11:55:00,21.7,21.96,21.69,21.92,274876.8472906404,12.309,12.4564,12.3033,12.4337,274876.8473
2011-11-01 12:00:00,21.92,21.94,21.78,21.82,227257.7996715928,12.4337,12.4451,12.3543,12.377,227257.7997
2011-11-01 12:05:00,21.81,21.97,21.8,21.92,179091.4066776136,12.3714,12.4621,12.3657,12.4337,179091.4067
2011-11-01 12:10:00,21.92,22.07,21.88,22.05,274438.9709906951,12.4337,12.5188,12.4111,12.5075,274438.971
2011-11-01 12:15:00,22.03,22.07,21.98,22.0,284400.65681444993,12.4961,12.5188,12.4678,12.4791,284400.6568
2011-11-01 12:20:00,22.0,22.06,21.92,22.05,214668.8560481664,12.4791,12.5132,12.4337,12.5075,214668.856
2011-11-01 12:25:00,22.04,22.12,21.98,22.08,194636.0153256705,12.5018,12.5472,12.4678,12.5245,194636.0153
2011-11-01 12:30:00,22.08,22.2,21.99,22.17,173727.42200328407,12.5245,12.5926,12.4735,12.5756,173727.422
2011-11-01 12:35:00,22.17,22.26,22.16,22.25,150519.978106185,12.5756,12.6266,12.5699,12.6209,150519.9781
2011-11-01 12:40:00,22.26,22.43,22.22,22.34,517131.9102353585,12.6266,12.723,12.6039,12.672,517131.9102
2011-11-01 12:45:00,22.34,22.35,22.23,22.23,146031.74603174604,12.672,12.6777,12.6096,12.6096,146031.746
2011-11-01 12:50:00,22.23,22.23,22.17,22.2,209195.4022988506,12.6096,12.6096,12.5756,12.5926,209195.4023
2011-11-01 12:55:00,22.21,22.23,22.15,22.15,220908.59332238644,12.5982,12.6096,12.5642,12.5642,220908.5933
2011-11-01 13:00:00,22.15,22.15,22.06,22.12,143951.83360700603,12.5642,12.5642,12.5132,12.5472,143951.8336
2011-11-01 13:05:00,22.12,22.25,22.12,22.15,109797.48221127532,12.5472,12.6209,12.5472,12.5642,109797.4822
2011-11-01 13:10:00,22.14,22.2,22.12,22.16,72249.5894909688,12.5585,12.5926,12.5472,12.5699,72249.5895
2011-11-01 13:15:00,22.15,22.26,22.13,22.14,74438.97099069513,12.5642,12.6266,12.5529,12.5585,74438.971
2011-11-01 13:20:00,22.15,22.15,22.02,22.06,136726.87465790915,12.5642,12.5642,12.4905,12.5132,136726.8747
2011-11-01 13:25:00,22.06,22.34,22.0,22.33,333114.3951833607,12.5132,12.672,12.4791,12.6663,333114.3952
2011-11-01 13:30:00,22.33,22.43,22.23,22.4,248932.67651888344,12.6663,12.723,12.6096,12.706,248932.6765
2011-11-01 13:35:00,22.4,22.44,22.27,22.29,167597.15380405035,12.706,12.7287,12.6323,12.6436,167597.1538
2011-11-01 13:40:00,22.29,22.38,22.27,22.36,230432.402846196,12.6436,12.6947,12.6323,12.6833,230432.4028
2011-11-01 13:45:00,22.35,22.48,22.28,22.32,166830.87027914615,12.6777,12.7514,12.638,12.6606,166830.8703
2011-11-01 13:50:00,22.32,22.39,22.23,22.24,163656.26710454296,12.6606,12.7003,12.6096,12.6153,163656.2671
2011-11-01 13:55:00,22.24,22.24,22.12,22.21,215654.07772304324,12.6153,12.6153,12.5472,12.5982,215654.0777
2011-11-01 14:00:00,22.2,22.39,22.18,22.37,263054.18719211826,12.5926,12.7003,12.5812,12.689,263054.1872
2011-11-01 14:05:00,22.38,22.48,22.34,22.47,106622.87903667217,12.6947,12.7514,12.672,12.7457,106622.879
2011-11-01 14:10:00,22.46,22.5,22.4,22.44,216201.4230979748,12.7401,12.7627,12.706,12.7287,216201.4231
2011-11-01 14:15:00,22.44,22.46,22.34,22.39,125342.09085933224,12.7287,12.7401,12.672,12.7003,125342.0909
2011-11-01 14:20:00,22.37,22.48,22.37,22.47,218719.2118226601,12.689,12.7514,12.689,12.7457,218719.2118
2011-11-01 14:25:00,22.47,22.56,22.46,22.5,177558.83962780517,12.7457,12.7968,12.7401,12.7627,177558.8396
2011-11-01 14:30:00,22.5,22.62,22.43,22.6,196059.1133004926,12.7627,12.8308,12.723,12.8195,196059.1133
2011-11-01 14:35:00,22.6,22.62,22.49,22.5,215106.7323481117,12.8195,12.8308,12.7571,12.7627,215106.7323
2011-11-01 14:40:00,22.5,22.62,22.45,22.6,143295.01915708813,12.7627,12.8308,12.7344,12.8195,143295.0192
2011-11-01 14:45:00,22.61,22.62,22.51,22.51,137602.62725779967,12.8251,12.8308,12.7684,12.7684,137602.6273
2011-11-01 14:50:00,22.51,22.58,22.4,22.43,119321.29173508484,12.7684,12.8081,12.706,12.723,119321.2917
2011-11-01 14:55:00,22.42,22.42,22.34,22.38,142419.2665571976,12.7174,12.7174,12.672,12.6947,142419.2666
2011-11-01 15:00:00,22.38,22.43,22.22,22.26,138697.31800766283,12.6947,12.723,12.6039,12.6266,138697.318
2011-11-01 15:05:00,22.25,22.29,22.2,22.24,132348.1116584565,12.6209,12.6436,12.5926,12.6153,132348.1117
2011-11-01 15:10:00,22.24,22.36,22.23,22.34,134537.49315818283,12.6153,12.6833,12.6096,12.672,134537.4932
2011-11-01 15:15:00,22.34,22.34,22.22,22.29,153147.2359058566,12.672,12.672,12.6039,12.6436,153147.2359
2011-11-01 15:20:00,22.29,22.34,22.2,22.22,206677.6135741653,12.6436,12.672,12.5926,12.6039,206677.6136
2011-11-01 15:25:00,22.22,22.32,22.22,22.31,127422.00328407226,12.6039,12.6606,12.6039,12.655,127422.0033
2011-11-01 15:30:00,22.3,22.44,22.28,22.34,286152.16201423097,12.6493,12.7287,12.638,12.672,286152.162
2011-11-01 15:35:00,22.33,22.39,22.31,22.38,455938.6973180077,12.6663,12.7003,12.655,12.6947,455938.6973
2011-11-01 15:40:00,22.38,22.39,22.22,22.24,298741.1056376574,12.6947,12.7003,12.6039,12.6153,298741.1056
2011-11-01 15:45:00,22.23,22.23,22.04,22.16,483524.9042145594,12.6096,12.6096,12.5018,12.5699,483524.9042
2011-11-01 15:50:00,22.16,22.22,22.03,22.11,444991.789819376,12.5699,12.6039,12.4961,12.5415,444991.7898
2011-11-01 15:55:00,22.11,22.2,22.08,22.13,533552.271483306,12.5415,12.5926,12.5245,12.5529,533552.2715
2011-11-02 09:30:00,22.78,22.95,22.68,22.71,197044.33497536948,12.9216,13.018,12.8648,12.8819,197044.335
2011-11-02 09:35:00,22.7,22.73,22.47,22.53,120197.04433497538,12.8762,12.8932,12.7457,12.7798,120197.0443
2011-11-02 09:40:00,22.53,22.76,22.52,22.67,155446.08648056924,12.7798,12.9102,12.7741,12.8592,155446.0865
2011-11-02 09:45:00,22.67,22.67,22.51,22.55,153913.51943076082,12.8592,12.8592,12.7684,12.7911,153913.5194
2011-11-02 09:50:00,22.55,22.61,22.53,22.55,162671.04542966612,12.7911,12.8251,12.7798,12.7911,162671.0454
2011-11-02 09:55:00,22.55,22.62,22.51,22.6,126874.65790914067,12.7911,12.8308,12.7684,12.8195,126874.6579
2011-11-02 10:00:00,22.61,22.62,22.46,22.49,252654.6250684182,12.8251,12.8308,12.7401,12.7571,252654.6251
2011-11-02 10:05:00,22.5,22.52,22.44,22.48,276081.00711548986,12.7627,12.7741,12.7287,12.7514,276081.0071
2011-11-02 10:10:00,22.47,22.73,22.47,22.73,264477.2851669404,12.7457,12.8932,12.7457,12.8932,264477.2852
2011-11-02 10:15:00,22.74,22.77,22.65,22.69,145593.86973180078,12.8989,12.9159,12.8478,12.8705,145593.8697
2011-11-02 10:20:00,22.69,22.73,22.64,22.73,200656.8144499179,12.8705,12.8932,12.8422,12.8932,200656.8144
2011-11-02 10:25:00,22.73,22.76,22.68,22.73,155227.14833059662,12.8932,12.9102,12.8648,12.8932,155227.1483
2011-11-02 10:30:00,22.73,22.75,22.65,22.65,136726.87465790915,12.8932,12.9046,12.8478,12.8478,136726.8747
2011-11-02 10:35:00,22.65,22.67,22.58,22.64,183141.7624521073,12.8478,12.8592,12.8081,12.8422,183141.7625
2011-11-02 10:40:00,22.64,22.69,22.62,22.65,108264.9151614669,12.8422,12.8705,12.8308,12.8478,108264.9152
2011-11-02 10:45:00,22.65,22.75,22.61,22.75,122714.83305966064,12.8478,12.9046,12.8251,12.9046,122714.8331
2011-11-02 10:50:00,22.74,22.79,22.7,22.76,149863.1636562671,12.8989,12.9272,12.8762,12.9102,149863.1637
2011-11-02 10:55:00,22.76,22.77,22.69,22.74,118664.47728516694,12.9102,12.9159,12.8705,12.8989,118664.4773
2011-11-02 11:00:00,22.74,22.76,22.65,22.66,133990.14778325125,12.8989,12.9102,12.8478,12.8535,133990.1478
2011-11-02 11:05:00,22.66,22.73,22.64,22.65,124794.74548440066,12.8535,12.8932,12.8422,12.8478,124794.7455
2011-11-02 11:10:00,22.65,22.68,22.61,22.65,141324.57580733445,12.8478,12.8648,12.8251,12.8478,141324.5758
2011-11-02 11:15:00,22.65,22.7,22.58,22.67,85057.47126436782,12.8478,12.8762,12.8081,12.8592,85057.4713
2011-11-02 11:20:00,22.67,22.73,22.66,22.72,56267.10454296661,12.8592,12.8932,12.8535,12.8875,56267.1045
2011-11-02 11:25:00,22.72,22.74,22.67,22.74,80350.30103995622,12.8875,12.8989,12.8592,12.8989,80350.301
2011-11-02 11:30:00,22.73,22.74,22.65,22.71,76409.41434044883,12.8932,12.8989,12.8478,12.8819,76409.4143
2011-11-02 11:35:00,22.71,22.71,22.63,22.65,88779.41981390258,12.8819,12.8819,12.8365,12.8478,88779.4198
2011-11-02 11:40:00,22.65,22.71,22.65,22.71,66447.72851669404,12.8478,12.8819,12.8478,12.8819,66447.7285
2011-11-02 11:45:00,22.69,22.76,22.68,22.7,107498.63163656268,12.8705,12.9102,12.8648,12.8762,107498.6316
2011-11-02 11:50:00,22.7,22.71,22.65,22.66,101806.23973727424,12.8762,12.8819,12.8478,12.8535,101806.2397
2011-11-02 11:55:00,22.66,22.68,22.64,22.65,64477.28516694034,12.8535,12.8648,12.8422,12.8478,64477.2852
2011-11-02 12:00:00,22.65,22.67,22.62,22.66,91078.27038861522,12.8478,12.8592,12.8308,12.8535,91078.2704
2011-11-02 12:05:00,22.66,22.69,22.66,22.69,64696.223316912976,12.8535,12.8705,12.8535,12.8705,64696.2233
2011-11-02 12:10:00,22.69,22.77,22.68,22.76,124466.33825944172,12.8705,12.9159,12.8648,12.9102,124466.3383
2011-11-02 12:15:00,22.75,22.8,22.71,22.8,325998.90530925017,12.9046,12.9329,12.8819,12.9329,325998.9053
2011-11-02 12:20:00,22.81,22.91,22.79,22.9,194526.5462506842,12.9386,12.9953,12.9272,12.9896,194526.5463
2011-11-02 12:25:00,22.9,22.93,22.85,22.88,153475.64313081556,12.9896,13.0067,12.9613,12.9783,153475.6431
2011-11-02 12:30:00,22.89,22.93,22.85,22.87,127969.34865900384,12.984,13.0067,12.9613,12.9726,127969.3487
2011-11-02 12:35:00,22.88,22.9,22.82,22.88,140886.69950738916,12.9783,12.9896,12.9443,12.9783,140886.6995
2011-11-02 12:40:00,22.88,22.98,22.86,22.87,128845.10125889436,12.9783,13.035,12.9669,12.9726,128845.1013
2011-11-02 12:45:00,22.86,22.97,22.83,22.92,186754.24192665573,12.9669,13.0293,12.9499,13.001,186754.2419
2011-11-02 12:50:00,22.92,22.94,22.84,22.87,82649.15161466887,13.001,13.0123,12.9556,12.9726,82649.1516
2011-11-02 12:55:00,22.87,22.94,22.79,22.8,121839.08045977012,12.9726,13.0123,12.9272,12.9329,121839.0805
2011-11-02 13:00:00,22.8,22.82,22.65,22.67,187520.52545155995,12.9329,12.9443,12.8478,12.8592,187520.5255
2011-11-02 13:05:00,22.66,22.72,22.64,22.68,100602.07991242474,12.8535,12.8875,12.8422,12.8648,100602.0799
2011-11-02 13:10:00,22.68,22.77,22.67,22.74,70169.67706622879,12.8648,12.9159,12.8592,12.8989,70169.6771
2011-11-02 13:15:00,22.74,22.74,22.63,22.64,64477.28516694034,12.8989,12.8989,12.8365,12.8422,64477.2852
2011-11-02 13:20:00,22.63,22.64,22.57,22.57,95128.62616310891,12.8365,12.8422,12.8025,12.8025,95128.6262
2011-11-02 13:25:00,22.58,22.7,22.58,22.68,89217.29611384784,12.8081,12.8762,12.8081,12.8648,89217.2961
2011-11-02 13:30:00,22.68,22.74,22.66,22.71,77175.69786535304,12.8648,12.8989,12.8535,12.8819,77175.6979
2011-11-02 13:35:00,22.71,22.71,22.65,22.65,52435.68691844554,12.8819,12.8819,12.8478,12.8478,52435.6869
2011-11-02 13:40:00,22.65,22.65,22.55,22.65,102353.5851122058,12.8478,12.8478,12.7911,12.8478,102353.5851
2011-11-02 13:45:00,22.65,22.73,22.65,22.67,88232.07443897099,12.8478,12.8932,12.8478,12.8592,88232.0744
2011-11-02 13:50:00,22.66,22.68,22.56,22.56,78270.3886152162,12.8535,12.8648,12.7968,12.7968,78270.3886
2011-11-02 13:55:00,22.55,22.56,22.47,22.49,109359.60591133006,12.7911,12.7968,12.7457,12.7571,109359.6059
2011-11-02 14:00:00,22.48,22.54,22.43,22.54,147126.4367816092,12.7514,12.7854,12.723,12.7854,147126.4368
2011-11-02 14:05:00,22.54,22.63,22.5,22.55,144827.58620689655,12.7854,12.8365,12.7627,12.7911,144827.5862
2011-11-02 14:10:00,22.55,22.55,22.46,22.52,98193.7602627258,12.7911,12.7911,12.7401,12.7741,98193.7603
2011-11-02 14:15:00,22.51,22.65,22.51,22.57,97318.00766283524,12.7684,12.8478,12.7684,12.8025,97318.0077
2011-11-02 14:20:00,22.57,22.68,22.57,22.57,138478.37985769022,12.8025,12.8648,12.8025,12.8025,138478.3799
2011-11-02 14:25:00,22.57,22.66,22.57,22.63,89983.57963875205,12.8025,12.8535,12.8025,12.8365,89983.5796
2011-11-02 14:30:00,22.63,22.75,22.59,22.75,103995.62123700057,12.8365,12.9046,12.8138,12.9046,103995.6212
2011-11-02 14:35:00,22.76,22.81,22.73,22.76,75752.59989053092,12.9102,12.9386,12.8932,12.9102,75752.5999
2011-11-02 14:40:00,22.76,22.76,22.67,22.7,100054.73453749316,12.9102,12.9102,12.8592,12.8762,100054.7345
2011-11-02 14:45:00,22.7,22.84,22.67,22.78,84729.06403940887,12.8762,12.9556,12.8592,12.9216,84729.064
2011-11-02 14:50:00,22.79,22.9,22.79,22.85,100164.20361247948,12.9272,12.9896,12.9272,12.9613,100164.2036
2011-11-02 14:55:00,22.86,22.93,22.86,22.89,104214.55938697318,12.9669,13.0067,12.9669,12.984,104214.5594
2011-11-02 15:00:00,22.9,22.91,22.8,22.83,102463.05418719212,12.9896,12.9953,12.9329,12.9499,102463.0542
2011-11-02 15:05:00,22.83,22.98,22.83,22.91,145374.93158182813,12.9499,13.035,12.9499,12.9953,145374.9316
2011-11-02 15:10:00,22.91,22.96,22.88,22.95,123481.11658456486,12.9953,13.0237,12.9783,13.018,123481.1166
2011-11-02 15:15:00,22.94,23.0,22.87,23.0,103776.68308702792,13.0123,13.0464,12.9726,13.0464,103776.6831
2011-11-02 15:20:00,22.99,23.03,22.97,23.01,105309.25013683634,13.0407,13.0634,13.0293,13.052,105309.2501
2011-11-02 15:25:00,23.0,23.01,22.91,22.95,97099.06951286262,13.0464,13.052,12.9953,13.018,97099.0695
2011-11-02 15:30:00,22.94,23.0,22.83,22.86,166940.33935413248,13.0123,13.0464,12.9499,12.9669,166940.3394
2011-11-02 15:35:00,22.86,22.93,22.86,22.93,122824.30213464696,12.9669,13.0067,12.9669,13.0067,122824.3021
2011-11-02 15:40:00,22.92,22.99,22.86,22.9,195073.89162561577,13.001,13.0407,12.9669,12.9896,195073.8916
2011-11-02 15:45:00,22.9,22.95,22.85,22.88,199343.1855500821,12.9896,13.018,12.9613,12.9783,199343.1856
2011-11-02 15:50:00,22.88,22.96,22.87,22.96,202408.31964969897,12.9783,13.0237,12.9726,13.0237,202408.3196
2011-11-02 15:55:00,22.96,23.0,22.93,22.97,408757.5259989053,13.0237,13.0464,13.0067,13.0293,408757.526
2011-11-03 09:30:00,23.29,23.39,23.25,23.38,200000.0,13.2109,13.2676,13.1882,13.2619,200000.0
2011-11-03 09:35:00,23.38,23.38,23.11,23.24,160262.72577996718,13.2619,13.2619,13.1088,13.1825,160262.7258
2011-11-03 09:40:00,23.25,23.25,23.18,23.24,152490.4214559387,13.1882,13.1882,13.1485,13.1825,152490.4215
2011-11-03 09:45:00,23.24,23.28,23.14,23.14,255500.8210180624,13.1825,13.2052,13.1258,13.1258,255500.821
2011-11-03 09:50:00,23.15,23.15,22.86,22.88,242364.53201970443,13.1314,13.1314,12.9669,12.9783,242364.532
2011-11-03 09:55:00,22.88,23.02,22.85,22.96,160919.54022988505,12.9783,13.0577,12.9613,13.0237,160919.5402
2011-11-03 10:00:00,22.96,22.97,22.67,22.73,333990.14778325125,13.0237,13.0293,12.8592,12.8932,333990.1478
2011-11-03 10:05:00,22.72,22.85,22.65,22.83,216091.9540229885,12.8875,12.9613,12.8478,12.9499,216091.954
2011-11-03 10:10:00,22.85,22.88,22.75,22.81,177011.49425287358,12.9613,12.9783,12.9046,12.9386,177011.4943
2011-11-03 10:15:00,22.81,22.97,22.79,22.86,214230.9797482212,12.9386,13.0293,12.9272,12.9669,214230.9797
2011-11-03 10:20:00,22.86,22.97,22.82,22.85,107608.100711549,12.9669,13.0293,12.9443,12.9613,107608.1007
2011-11-03 10:25:00,22.85,22.96,22.83,22.88,158730.15873015873,12.9613,13.0237,12.9499,12.9783,158730.1587
2011-11-03 10:30:00,22.88,22.96,22.86,22.94,113957.30706075534,12.9783,13.0237,12.9669,13.0123,113957.3071
2011-11-03 10:35:00,22.94,22.96,22.82,22.88,123481.11658456486,13.0123,13.0237,12.9443,12.9783,123481.1166
2011-11-03 10:40:00,22.87,22.97,22.87,22.92,316146.68856048165,12.9726,13.0293,12.9726,13.001,316146.6886
2011-11-03 10:45:00,22.92,23.09,22.92,23.01,166940.33935413248,13.001,13.0974,13.001,13.052,166940.3394
2011-11-03 10:50:00,23.01,23.05,22.87,22.89,162561.5763546798,13.052,13.0747,12.9726,12.984,162561.5764
2011-11-03 10:55:00,22.89,23.01,22.86,22.86,150301.03995621236,12.984,13.052,12.9669,12.9669,150301.04
2011-11-03 11:00:00,22.86,22.92,22.76,22.76,107279.69348659004,12.9669,13.001,12.9102,12.9102,107279.6935
2011-11-03 11:05:00,22.76,22.86,22.74,22.79,80350.30103995622,12.9102,12.9669,12.8989,12.9272,80350.301
2011-11-03 11:10:00,22.79,22.98,22.79,22.96,88232.07443897099,12.9272,13.035,12.9272,13.0237,88232.0744
2011-11-03 11:15:00,22.96,23.07,22.96,23.05,93048.71373836893,13.0237,13.0861,13.0237,13.0747,93048.7137
2011-11-03 11:20:00,23.05,23.08,23.01,23.05,112424.74001094692,13.0747,13.0917,13.052,13.0747,112424.74
2011-11-03 11:25:00,23.05,23.08,22.96,22.98,142638.20470717025,13.0747,13.0917,13.0237,13.035,142638.2047
2011-11-03 11:30:00,22.98,23.01,22.93,22.99,93596.0591133005,13.035,13.052,13.0067,13.0407,93596.0591
2011-11-03 11:35:00,22.98,23.01,22.95,22.95,116365.62671045432,13.035,13.052,13.018,13.018,116365.6267
2011-11-03 11:40:00,22.94,22.96,22.88,22.92,132019.70443349754,13.0123,13.0237,12.9783,13.001,132019.7044
2011-11-03 11:45:00,22.91,22.98,22.9,22.97,84729.06403940887,12.9953,13.035,12.9896,13.0293,84729.064
2011-11-03 11:50:00,22.96,23.05,22.94,23.03,114614.12151067324,13.0237,13.0747,13.0123,13.0634,114614.1215
2011-11-03 11:55:00,23.03,23.03,22.85,22.86,94252.8735632184,13.0634,13.0634,12.9613,12.9669,94252.8736
2011-11-03 12:00:00,22.86,22.98,22.86,22.98,108264.9151614669,12.9669,13.035,12.9669,13.035,108264.9152
2011-11-03 12:05:00,22.98,22.99,22.94,22.95,121401.20415982486,13.035,13.0407,13.0123,13.018,121401.2042
2011-11-03 12:10:00,22.95,22.97,22.87,22.88,98522.16748768474,13.018,13.0293,12.9726,12.9783,98522.1675
2011-11-03 12:15:00,22.88,22.89,22.85,22.88,114176.24521072795,12.9783,12.984,12.9613,12.9783,114176.2452
2011-11-03 12:20:00,22.88,22.94,22.85,22.92,95347.56431308156,12.9783,13.0123,12.9613,13.001,95347.5643
2011-11-03 12:25:00,22.92,22.97,22.87,22.95,86042.69293924466,13.001,13.0293,12.9726,13.018,86042.6929
2011-11-03 12:30:00,22.95,22.97,22.89,22.9,76518.88341543515,13.018,13.0293,12.984,12.9896,76518.8834
2011-11-03 12:35:00,22.91,22.93,22.85,22.88,77504.10509031199,12.9953,13.0067,12.9613,12.9783,77504.1051
2011-11-03 12:40:00,22.88,22.95,22.88,22.95,58237.54789272031,12.9783,13.018,12.9783,13.018,58237.5479
2011-11-03 12:45:00,22.94,23.08,22.94,23.08,105528.18828680896,13.0123,13.0917,13.0123,13.0917,105528.1883
2011-11-03 12:50:00,23.07,23.09,23.05,23.06,56376.57361795293,13.0861,13.0974,13.0747,13.0804,56376.5736
2011-11-03 12:55:00,23.07,23.1,23.06,23.07,134756.43130815544,13.0861,13.1031,13.0804,13.0861,134756.4313
2011-11-03 13:00:00,23.07,23.08,22.98,22.99,69622.33169129721,13.0861,13.0917,13.035,13.0407,69622.3317
2011-11-03 13:05:00,22.98,23.07,22.98,23.06,69512.8626163109,13.035,13.0861,13.035,13.0804,69512.8626
2011-11-03 13:10:00,23.07,23.11,23.07,23.07,97646.4148877942,13.0861,13.1088,13.0861,13.0861,97646.4149
2011-11-03 13:15:00,23.08,23.09,23.04,23.08,63163.65626710455,13.0917,13.0974,13.0691,13.0917,63163.6563
2011-11-03 13:20:00,23.08,23.08,22.99,23.03,59770.11494252874,13.0917,13.0917,13.0407,13.0634,59770.1149
2011-11-03 13:25:00,23.04,23.05,22.97,22.97,84948.0021893815,13.0691,13.0747,13.0293,13.0293,84948.0022
2011-11-03 13:30:00,22.97,22.99,22.95,22.97,50355.77449370553,13.0293,13.0407,13.018,13.0293,50355.7745
2011-11-03 13:35:00,22.97,23.08,22.96,23.07,84729.06403940887,13.0293,13.0917,13.0237,13.0861,84729.064
2011-11-03 13:40:00,23.08,23.13,23.07,23.07,63929.93979200876,13.0917,13.1201,13.0861,13.0861,63929.9398
2011-11-03 13:45:00,23.08,23.18,23.06,23.14,105637.6573617953,13.0917,13.1485,13.0804,13.1258,105637.6574
2011-11-03 13:50:00,23.14,23.17,23.08,23.09,87356.32183908047,13.1258,13.1428,13.0917,13.0974,87356.3218
2011-11-03 13:55:00,23.09,23.12,23.0,23.03,66009.85221674877,13.0974,13.1144,13.0464,13.0634,66009.8522
2011-11-03 14:00:00,23.04,23.06,23.0,23.06,70935.96059113301,13.0691,13.0804,13.0464,13.0804,70935.9606
2011-11-03 14:05:00,23.05,23.15,23.04,23.11,85823.75478927203,13.0747,13.1314,13.0691,13.1088,85823.7548
2011-11-03 14:10:00,23.12,23.13,23.03,23.08,73672.68746579092,13.1144,13.1201,13.0634,13.0917,73672.6875
2011-11-03 14:15:00,23.08,23.12,23.05,23.08,86918.4455391352,13.0917,13.1144,13.0747,13.0917,86918.4455
2011-11-03 14:20:00,23.07,23.09,23.03,23.06,66666.66666666667,13.0861,13.0974,13.0634,13.0804,66666.6667
2011-11-03 14:25:00,23.06,23.08,23.03,23.06,59660.64586754242,13.0804,13.0917,13.0634,13.0804,59660.6459
2011-11-03 14:30:00,23.06,23.13,23.06,23.08,53530.37766830871,13.0804,13.1201,13.0804,13.0917,53530.3777
2011-11-03 14:35:00,23.08,23.14,23.08,23.13,72030.65134099618,13.0917,13.1258,13.0917,13.1201,72030.6513
2011-11-03 14:40:00,23.13,23.14,23.07,23.07,58894.36234263821,13.1201,13.1258,13.0861,13.0861,58894.3623
2011-11-03 14:45:00,23.07,23.09,23.01,23.04,137493.15818281335,13.0861,13.0974,13.052,13.0691,137493.1582
2011-11-03 14:50:00,23.04,23.08,23.02,23.08,94143.40448823207,13.0691,13.0917,13.0577,13.0917,94143.4045
2011-11-03 14:55:00,23.08,23.13,23.08,23.08,89107.82703886152,13.0917,13.1201,13.0917,13.0917,89107.827
2011-11-03 15:00:00,23.08,23.16,23.07,23.16,118555.00821018063,13.0917,13.1371,13.0861,13.1371,118555.0082
2011-11-03 15:05:00,23.17,23.17,23.09,23.13,67651.88834154351,13.1428,13.1428,13.0974,13.1201,67651.8883
2011-11-03 15:10:00,23.13,23.17,23.09,23.11,138697.31800766283,13.1201,13.1428,13.0974,13.1088,138697.318
2011-11-03 15:15:00,23.11,23.18,23.1,23.16,111220.58018609745,13.1088,13.1485,13.1031,13.1371,111220.5802
2011-11-03 15:20:00,23.16,23.2,23.12,23.2,87356.32183908047,13.1371,13.1598,13.1144,13.1598,87356.3218
2011-11-03 15:25:00,23.2,23.24,23.17,23.23,117679.2556102901,13.1598,13.1825,13.1428,13.1768,117679.2556
2011-11-03 15:30:00,23.22,23.28,23.2,23.25,172085.38587848932,13.1712,13.2052,13.1598,13.1882,172085.3859
2011-11-03 15:35:00,23.25,23.28,23.15,23.17,195840.17515052,13.1882,13.2052,13.1314,13.1428,195840.1752
2011-11-03 15:40:00,23.18,23.29,23.14,23.27,226819.9233716475,13.1485,13.2109,13.1258,13.1995,226819.9234
2011-11-03 15:45:00,23.27,23.28,23.18,23.25,222112.753147236,13.1995,13.2052,13.1485,13.1882,222112.7531
2011-11-03 15:50:00,23.25,23.29,23.23,23.26,249808.429118774,13.1882,13.2109,13.1768,13.1938,249808.4291
2011-11-03 15:55:00,23.25,23.29,23.2,23.23,495347.5643130816,13.1882,13.2109,13.1598,13.1768,495347.5643
2011-11-04 09:30:00,23.08,23.13,22.88,22.97,154351.39573070608,13.0917,13.1201,12.9783,13.0293,154351.3957
2011-11-04 09:35:00,22.97,23.22,22.97,23.08,128845.10125889436,13.0293,13.1712,13.0293,13.0917,128845.1013
2011-11-04 09:40:00,23.08,23.13,22.98,23.08,66995.07389162562,13.0917,13.1201,13.035,13.0917,66995.0739
2011-11-04 09:45:00,23.09,23.2,23.02,23.2,66776.13574165298,13.0974,13.1598,13.0577,13.1598,66776.1357
2011-11-04 09:50:00,23.2,23.23,23.12,23.19,116584.56486042694,13.1598,13.1768,13.1144,13.1541,116584.5649
2011-11-04 09:55:00,23.18,23.19,23.04,23.06,107060.7553366174,13.1485,13.1541,13.0691,13.0804,107060.7553
2011-11-04 10:00:00,23.06,23.06,22.9,22.97,130706.07553366174,13.0804,13.0804,12.9896,13.0293,130706.0755
2011-11-04 10:05:00,22.97,22.97,22.87,22.93,116584.56486042694,13.0293,13.0293,12.9726,13.0067,116584.5649
2011-11-04 10:10:00,22.92,22.97,22.88,22.9,100821.01806239736,13.001,13.0293,12.9783,12.9896,100821.0181
2011-11-04 10:15:00,22.9,22.94,22.86,22.89,122495.89490968802,12.9896,13.0123,12.9669,12.984,122495.8949
2011-11-04 10:20:00,22.89,22.9,22.76,22.82,113847.83798576905,12.984,12.9896,12.9102,12.9443,113847.838
2011-11-04 10:25:00,22.82,22.92,22.77,22.8,88998.35796387521,12.9443,13.001,12.9159,12.9329,88998.358
2011-11-04 10:30:00,22.79,22.79,22.71,22.76,119759.1680350301,12.9272,12.9272,12.8819,12.9102,119759.168
2011-11-04 10:35:00,22.76,22.79,22.66,22.69,99397.92008757526,12.9102,12.9272,12.8535,12.8705,99397.9201
2011-11-04 10:40:00,22.69,22.74,22.67,22.73,84291.18773946361,12.8705,12.8989,12.8592,12.8932,84291.1877
2011-11-04 10:45:00,22.74,22.77,22.72,22.76,120415.982484948,12.8989,12.9159,12.8875,12.9102,120415.9825
2011-11-04 10:50:00,22.75,22.81,22.72,22.77,142090.85933223864,12.9046,12.9386,12.8875,12.9159,142090.8593
2011-11-04 10:55:00,22.77,22.82,22.74,22.79,62835.2490421456,12.9159,12.9443,12.8989,12.9272,62835.249
2011-11-04 11:00:00,22.78,22.86,22.77,22.84,69184.45539135195,12.9216,12.9669,12.9159,12.9556,69184.4554
2011-11-04 11:05:00,22.84,22.87,22.82,22.83,69731.80076628353,12.9556,12.9726,12.9443,12.9499,69731.8008
2011-11-04 11:10:00,22.83,22.9,22.83,22.88,56486.04269293925,12.9499,12.9896,12.9499,12.9783,56486.0427
2011-11-04 11:15:00,22.89,22.92,22.83,22.89,90859.3322386426,12.984,13.001,12.9499,12.984,90859.3322
2011-11-04 11:20:00,22.88,23.04,22.83,23.02,213355.2271483306,12.9783,13.0691,12.9499,13.0577,213355.2271
2011-11-04 11:25:00,23.03,23.23,22.94,23.19,431198.6863711002,13.0634,13.1768,13.0123,13.1541,431198.6864
2011-11-04 11:30:00,23.19,23.21,23.05,23.21,236891.07827038865,13.1541,13.1655,13.0747,13.1655,236891.0783
2011-11-04 11:35:00,23.2,23.25,23.14,23.23,245977.0114942529,13.1598,13.1882,13.1258,13.1768,245977.0115
2011-11-04 11:40:00,23.24,23.28,23.14,23.2,112534.20908593322,13.1825,13.2052,13.1258,13.1598,112534.2091
2011-11-04 11:45:00,23.2,23.36,23.2,23.2,198686.37110016425,13.1598,13.2506,13.1598,13.1598,198686.3711
2011-11-04 11:50:00,23.19,23.27,23.18,23.27,72687.46579091407,13.1541,13.1995,13.1485,13.1995,72687.4658
2011-11-04 11:55:00,23.26,23.31,23.23,23.29,47290.640394088674,13.1938,13.2222,13.1768,13.2109,47290.6404
2011-11-04 12:00:00,23.29,23.38,23.29,23.36,130487.13738368911,13.2109,13.2619,13.2109,13.2506,130487.1374
2011-11-04 12:05:00,23.36,23.39,23.24,23.27,112315.2709359606,13.2506,13.2676,13.1825,13.1995,112315.2709
2011-11-04 12:10:00,23.28,23.37,23.26,23.35,54515.59934318555,13.2052,13.2562,13.1938,13.2449,54515.5993
2011-11-04 12:15:00,23.35,23.37,23.32,23.36,39518.336070060206,13.2449,13.2562,13.2279,13.2506,39518.3361
2011-11-04 12:20:00,23.36,23.38,23.29,23.31,58675.42419266557,13.2506,13.2619,13.2109,13.2222,58675.4242
2011-11-04 12:25:00,23.32,23.36,23.31,23.34,52216.748768472906,13.2279,13.2506,13.2222,13.2392,52216.7488
2011-11-04 12:30:00,23.34,23.35,23.29,23.29,87246.85276409415,13.2392,13.2449,13.2109,13.2109,87246.8528
2011-11-04 12:35:00,23.29,23.29,23.24,23.25,38314.17624521073,13.2109,13.2109,13.1825,13.1882,38314.1762
2011-11-04 12:40:00,23.24,23.27,23.14,23.14,32293.37712096333,13.1825,13.1995,13.1258,13.1258,32293.3771
2011-11-04 12:45:00,23.15,23.22,23.14,23.19,31417.6245210728,13.1314,13.1712,13.1258,13.1541,31417.6245
2011-11-04 12:50:00,23.19,23.24,23.18,23.21,33607.00602079913,13.1541,13.1825,13.1485,13.1655,33607.006
2011-11-04 12:55:00,23.21,23.25,23.18,23.24,38314.17624521073,13.1655,13.1882,13.1485,13.1825,38314.1762
2011-11-04 13:00:00,23.24,23.25,23.21,23.22,23973.727422003285,13.1825,13.1882,13.1655,13.1712,23973.7274
2011-11-04 13:05:00,23.23,23.31,23.21,23.31,49480.021893815,13.1768,13.2222,13.1655,13.2222,49480.0219
2011-11-04 13:10:00,23.3,23.4,23.3,23.4,82977.5588396278,13.2165,13.2733,13.2165,13.2733,82977.5588
2011-11-04 13:15:00,23.39,23.43,23.38,23.4,75424.19266557197,13.2676,13.2903,13.2619,13.2733,75424.1927
2011-11-04 13:20:00,23.4,23.45,23.38,23.4,57471.2643678161,13.2733,13.3016,13.2619,13.2733,57471.2644
2011-11-04 13:25:00,23.4,23.44,23.38,23.43,71483.3059660646,13.2733,13.2959,13.2619,13.2903,71483.306
2011-11-04 13:30:00,23.44,23.44,23.38,23.39,51669.403393541324,13.2959,13.2959,13.2619,13.2676,51669.4034
2011-11-04 13:35:00,23.39,23.42,23.38,23.39,76409.41434044883,13.2676,13.2846,13.2619,13.2676,76409.4143
2011-11-04 13:40:00,23.4,23.5,23.39,23.49,65462.50684181719,13.2733,13.33,13.2676,13.3243,65462.5068
2011-11-04 13:45:00,23.49,23.54,23.46,23.48,122386.4258347017,13.3243,13.3527,13.3073,13.3186,122386.4258
2011-11-04 13:50:00,23.48,23.56,23.46,23.47,113738.36891078272,13.3186,13.364,13.3073,13.313,113738.3689
2011-11-04 13:55:00,23.48,23.48,23.36,23.39,56923.91899288452,13.3186,13.3186,13.2506,13.2676,56923.919
2011-11-04 14:00:00,23.39,23.41,23.32,23.34,109250.13683634374,13.2676,13.2789,13.2279,13.2392,109250.1368
2011-11-04 14:05:00,23.34,23.39,23.33,23.36,50684.18171866448,13.2392,13.2676,13.2335,13.2506,50684.1817
2011-11-04 14:10:00,23.36,23.41,23.33,23.39,51122.05801860974,13.2506,13.2789,13.2335,13.2676,51122.058
2011-11-04 14:15:00,23.39,23.41,23.36,23.39,52873.56321839081,13.2676,13.2789,13.2506,13.2676,52873.5632
2011-11-04 14:20:00,23.39,23.48,23.38,23.42,66995.07389162562,13.2676,13.3186,13.2619,13.2846,66995.0739
2011-11-04 14:25:00,23.42,23.43,23.39,23.39,97865.35303776684,13.2846,13.2903,13.2676,13.2676,97865.353
2011-11-04 14:30:00,23.39,23.45,23.36,23.36,85385.87848932677,13.2676,13.3016,13.2506,13.2506,85385.8785
2011-11-04 14:35:00,23.36,23.38,23.26,23.27,98631.63656267105,13.2506,13.2619,13.1938,13.1995,98631.6366
2011-11-04 14:40:00,23.28,23.36,23.28,23.34,53749.315818281335,13.2052,13.2506,13.2052,13.2392,53749.3158
2011-11-04 14:45:00,23.34,23.45,23.33,23.45,71921.18226600986,13.2392,13.3016,13.2335,13.3016,71921.1823
2011-11-04 14:50:00,23.45,23.45,23.39,23.41,56376.57361795293,13.3016,13.3016,13.2676,13.2789,56376.5736
2011-11-04 14:55:00,23.4,23.48,23.4,23.48,106732.34811165846,13.2733,13.3186,13.2733,13.3186,106732.3481
2011-11-04 15:00:00,23.47,23.48,23.39,23.39,94143.40448823207,13.313,13.3186,13.2676,13.2676,94143.4045
2011-11-04 15:05:00,23.39,23.39,23.31,23.32,75752.59989053092,13.2676,13.2676,13.2222,13.2279,75752.5999
2011-11-04 15:10:00,23.31,23.34,23.29,23.31,183032.29337712092,13.2222,13.2392,13.2109,13.2222,183032.2934
2011-11-04 15:15:00,23.31,23.39,23.3,23.39,95457.03338806788,13.2222,13.2676,13.2165,13.2676,95457.0334
2011-11-04 15:20:00,23.38,23.39,23.29,23.34,70826.49151614669,13.2619,13.2676,13.2109,13.2392,70826.4915
2011-11-04 15:25:00,23.34,23.41,23.34,23.4,128626.16310892174,13.2392,13.2789,13.2392,13.2733,128626.1631
2011-11-04 15:30:00,23.39,23.47,23.37,23.46,189709.90695128628,13.2676,13.313,13.2562,13.3073,189709.907
2011-11-04 15:35:00,23.47,23.47,23.39,23.41,194854.95347564315,13.313,13.313,13.2676,13.2789,194854.9535
2011-11-04 15:40:00,23.41,23.5,23.4,23.5,96551.72413793104,13.2789,13.33,13.2733,13.33,96551.7241
2011-11-04 15:45:00,23.5,23.57,23.48,23.52,257690.2025177888,13.33,13.3697,13.3186,13.3413,257690.2025
2011-11-04 15:50:00,23.52,23.52,23.4,23.49,434044.8823207444,13.3413,13.3413,13.2733,13.3243,434044.8823
2011-11-04 15:55:00,23.48,23.57,23.45,23.55,933333.3333333334,13.3186,13.3697,13.3016,13.3583,933333.3333
2011-11-07 09:30:00,23.27,23.71,23.27,23.68,276518.88341543515,13.1995,13.4491,13.1995,13.4321,276518.8834
2011-11-07 09:35:00,23.68,23.79,23.66,23.74,199343.1855500821,13.4321,13.4945,13.4207,13.4661,199343.1856
2011-11-07 09:40:00,23.73,23.79,23.51,23.6,182156.54077723043,13.4604,13.4945,13.3356,13.3867,182156.5408
2011-11-07 09:45:00,23.61,23.67,23.46,23.47,408648.056923919,13.3924,13.4264,13.3073,13.313,408648.0569
2011-11-07 09:50:00,23.47,23.47,23.32,23.46,302681.9923371648,13.313,13.313,13.2279,13.3073,302681.9923
2011-11-07 09:55:00,23.46,23.49,23.33,23.39,144937.05528188287,13.3073,13.3243,13.2335,13.2676,144937.0553
2011-11-07 10:00:00,23.39,23.43,23.3,23.35,95019.1570881226,13.2676,13.2903,13.2165,13.2449,95019.1571
2011-11-07 10:05:00,23.34,23.43,23.31,23.43,124028.46195949645,13.2392,13.2903,13.2222,13.2903,124028.462
2011-11-07 10:10:00,23.43,23.47,23.33,23.39,84291.18773946361,13.2903,13.313,13.2335,13.2676,84291.1877
2011-11-07 10:15:00,23.39,23.5,23.34,23.34,148111.65845648604,13.2676,13.33,13.2392,13.2392,148111.6585
2011-11-07 10:20:00,23.35,23.39,23.32,23.36,56595.51176792556,13.2449,13.2676,13.2279,13.2506,56595.5118
2011-11-07 10:25:00,23.36,23.39,23.32,23.33,71702.24411603723,13.2506,13.2676,13.2279,13.2335,71702.2441
2011-11-07 10:30:00,23.33,23.37,23.26,23.28,107717.56978653531,13.2335,13.2562,13.1938,13.2052,107717.5698
2011-11-07 10:35:00,23.28,23.39,23.21,23.37,142090.85933223864,13.2052,13.2676,13.1655,13.2562,142090.8593
2011-11-07 10:40:00,23.38,23.42,23.3,23.41,100054.73453749316,13.2619,13.2846,13.2165,13.2789,100054.7345
2011-11-07 10:45:00,23.41,23.43,23.3,23.33,93048.71373836893,13.2789,13.2903,13.2165,13.2335,93048.7137
2011-11-07 10:50:00,23.34,23.39,23.28,23.28,184126.9841269841,13.2392,13.2676,13.2052,13.2052,184126.9841
2011-11-07 10:55:00,23.28,23.32,23.23,23.29,178215.65407772304,13.2052,13.2279,13.1768,13.2109,178215.6541
2011-11-07 11:00:00,23.29,23.39,23.23,23.39,67432.95019157088,13.2109,13.2676,13.1768,13.2676,67432.9502
2011-11-07 11:05:00,23.39,23.45,23.34,23.37,134975.3694581281,13.2676,13.3016,13.2392,13.2562,134975.3695
2011-11-07 11:10:00,23.37,23.44,23.34,23.38,146469.6223316913,13.2562,13.2959,13.2392,13.2619,146469.6223
2011-11-07 11:15:00,23.39,23.42,23.31,23.31,112096.33278598796,13.2676,13.2846,13.2222,13.2222,112096.3328
2011-11-07 11:20:00,23.31,23.32,23.24,23.29,109031.1986863711,13.2222,13.2279,13.1825,13.2109,109031.1987
2011-11-07 11:25:00,23.3,23.32,23.18,23.23,104433.4975369458,13.2165,13.2279,13.1485,13.1768,104433.4975
2011-11-07 11:30:00,23.24,23.36,23.24,23.35,70717.02244116037,13.1825,13.2506,13.1825,13.2449,70717.0224
2011-11-07 11:35:00,23.34,23.39,23.3,23.39,80678.70826491517,13.2392,13.2676,13.2165,13.2676,80678.7083
2011-11-07 11:40:00,23.39,23.4,23.31,23.39,92829.77558839628,13.2676,13.2733,13.2222,13.2676,92829.7756
2011-11-07 11:45:00,23.39,23.44,23.38,23.41,84181.71866447729,13.2676,13.2959,13.2619,13.2789,84181.7187
2011-11-07 11:50:00,23.41,23.44,23.34,23.35,122714.83305966064,13.2789,13.2959,13.2392,13.2449,122714.8331
2011-11-07 11:55:00,23.35,23.41,23.34,23.39,62725.77996715928,13.2449,13.2789,13.2392,13.2676,62725.78
2011-11-07 12:00:00,23.39,23.44,23.39,23.42,76190.4761904762,13.2676,13.2959,13.2676,13.2846,76190.4762
2011-11-07 12:05:00,23.41,23.49,23.41,23.43,80131.36288998359,13.2789,13.3243,13.2789,13.2903,80131.3629
2011-11-07 12:10:00,23.43,23.44,23.39,23.39,164532.0197044335,13.2903,13.2959,13.2676,13.2676,164532.0197
2011-11-07 12:15:00,23.39,23.39,23.28,23.29,136070.06020799125,13.2676,13.2676,13.2052,13.2109,136070.0602
2011-11-07 12:20:00,23.29,23.32,23.27,23.31,76081.00711548988,13.2109,13.2279,13.1995,13.2222,76081.0071
2011-11-07 12:25:00,23.31,23.32,23.29,23.29,60317.46031746032,13.2222,13.2279,13.2109,13.2109,60317.4603
2011-11-07 12:30:00,23.29,23.3,23.27,23.28,75862.06896551725,13.2109,13.2165,13.1995,13.2052,75862.069
2011-11-07 12:35:00,23.28,23.36,23.28,23.36,65900.38314176246,13.2052,13.2506,13.2052,13.2506,65900.3831
2011-11-07 12:40:00,23.35,23.41,23.34,23.41,68308.70279146142,13.2449,13.2789,13.2392,13.2789,68308.7028
2011-11-07 12:45:00,23.4,23.41,23.36,23.36,68089.76464148879,13.2733,13.2789,13.2506,13.2506,68089.7646
2011-11-07 12:50:00,23.36,23.43,23.35,23.42,52216.748768472906,13.2506,13.2903,13.2449,13.2846,52216.7488
2011-11-07 12:55:00,23.42,23.43,23.39,23.41,65024.63054187192,13.2846,13.2903,13.2676,13.2789,65024.6305
2011-11-07 13:00:00,23.41,23.43,23.37,23.37,58675.42419266557,13.2789,13.2903,13.2562,13.2562,58675.4242
2011-11-07 13:05:00,23.37,23.39,23.34,23.36,74110.56376573618,13.2562,13.2676,13.2392,13.2506,74110.5638
2011-11-07 13:10:00,23.36,23.48,23.36,23.48,88779.41981390258,13.2506,13.3186,13.2506,13.3186,88779.4198
2011-11-07 13:15:00,23.48,23.55,23.47,23.54,59003.831417624526,13.3186,13.3583,13.313,13.3527,59003.8314
2011-11-07 13:20:00,23.54,23.55,23.5,23.5,68308.70279146142,13.3527,13.3583,13.33,13.33,68308.7028
2011-11-07 13:25:00,23.5,23.54,23.49,23.54,70279.14614121511,13.33,13.3527,13.3243,13.3527,70279.1461
2011-11-07 13:30:00,23.54,23.55,23.51,23.54,48604.26929392447,13.3527,13.3583,13.3356,13.3527,48604.2693
2011-11-07 13:35:00,23.54,23.54,23.49,23.5,58237.54789272031,13.3527,13.3527,13.3243,13.33,58237.5479
2011-11-07 13:40:00,23.49,23.5,23.46,23.49,59003.831417624526,13.3243,13.33,13.3073,13.3243,59003.8314
2011-11-07 13:45:00,23.49,23.5,23.47,23.48,41160.37219485496,13.3243,13.33,13.313,13.3186,41160.3722
2011-11-07 13:50:00,23.49,23.54,23.49,23.54,53639.84674329502,13.3243,13.3527,13.3243,13.3527,53639.8467
2011-11-07 13:55:00,23.54,23.71,23.53,23.7,164641.48877941983,13.3527,13.4491,13.347,13.4434,164641.4888
2011-11-07 14:00:00,23.7,23.73,23.63,23.72,113738.36891078272,13.4434,13.4604,13.4037,13.4548,113738.3689
2011-11-07 14:05:00,23.72,23.73,23.63,23.67,119211.82266009852,13.4548,13.4604,13.4037,13.4264,119211.8227
2011-11-07 14:10:00,23.67,23.76,23.67,23.68,96113.84783798576,13.4264,13.4775,13.4264,13.4321,96113.8478
2011-11-07 14:15:00,23.69,23.71,23.65,23.68,92172.96113847838,13.4378,13.4491,13.4151,13.4321,92172.9611
2011-11-07 14:20:00,23.68,23.8,23.67,23.79,121510.67323481115,13.4321,13.5001,13.4264,13.4945,121510.6732
2011-11-07 14:25:00,23.79,23.81,23.76,23.78,133223.86425834702,13.4945,13.5058,13.4775,13.4888,133223.8643
2011-11-07 14:30:00,23.78,23.79,23.69,23.74,104761.90476190476,13.4888,13.4945,13.4378,13.4661,104761.9048
2011-11-07 14:35:00,23.74,23.78,23.71,23.78,108812.26053639848,13.4661,13.4888,13.4491,13.4888,108812.2605
2011-11-07 14:40:00,23.78,23.78,23.7,23.76,78379.85769020252,13.4888,13.4888,13.4434,13.4775,78379.8577
2011-11-07 14:45:00,23.76,23.79,23.76,23.78,101915.70881226052,13.4775,13.4945,13.4775,13.4888,101915.7088
2011-11-07 14:50:00,23.78,23.84,23.77,23.84,148002.18938149975,13.4888,13.5228,13.4831,13.5228,148002.1894
2011-11-07 14:55:00,23.83,23.88,23.82,23.85,114066.77613574166,13.5172,13.5455,13.5115,13.5285,114066.7761
2011-11-07 15:00:00,23.85,23.86,23.81,23.82,112096.33278598796,13.5285,13.5342,13.5058,13.5115,112096.3328
2011-11-07 15:05:00,23.82,23.9,23.82,23.89,114066.77613574166,13.5115,13.5569,13.5115,13.5512,114066.7761
2011-11-07 15:10:00,23.89,23.93,23.86,23.88,120525.45155993431,13.5512,13.5739,13.5342,13.5455,120525.4516
2011-11-07 15:15:00,23.88,23.91,23.81,23.83,132457.5807334428,13.5455,13.5625,13.5058,13.5172,132457.5807
2011-11-07 15:20:00,23.83,23.86,23.81,23.86,103995.62123700057,13.5172,13.5342,13.5058,13.5342,103995.6212
2011-11-07 15:25:00,23.85,23.86,23.77,23.78,141871.92118226603,13.5285,13.5342,13.4831,13.4888,141871.9212
2011-11-07 15:30:00,23.77,23.82,23.77,23.78,205363.98467432952,13.4831,13.5115,13.4831,13.4888,205363.9847
2011-11-07 15:35:00,23.78,23.87,23.78,23.85,173508.48385331145,13.4888,13.5399,13.4888,13.5285,173508.4839
2011-11-07 15:40:00,23.85,23.89,23.81,23.87,226163.1089217296,13.5285,13.5512,13.5058,13.5399,226163.1089
2011-11-07 15:45:00,23.87,23.89,23.79,23.79,371647.50957854406,13.5399,13.5512,13.4945,13.4945,371647.5096
2011-11-07 15:50:00,23.8,23.92,23.78,23.88,460207.991242474,13.5001,13.5682,13.4888,13.5455,460207.9912
2011-11-07 15:55:00,23.88,23.92,23.87,23.92,513191.0235358512,13.5455,13.5682,13.5399,13.5682,513191.0235
2011-11-08 09:30:00,24.03,24.1,23.93,24.05,202079.91242474003,13.6306,13.6703,13.5739,13.642,202079.9124
2011-11-08 09:35:00,24.05,24.06,23.85,23.9,118992.88451012588,13.642,13.6476,13.5285,13.5569,118992.8845
2011-11-08 09:40:00,23.9,23.96,23.84,23.95,102353.5851122058,13.5569,13.5909,13.5228,13.5852,102353.5851
2011-11-08 09:45:00,23.96,24.02,23.76,23.78,169786.53530377668,13.5909,13.6249,13.4775,13.4888,169786.5353
2011-11-08 09:50:00,23.77,23.92,23.77,23.9,137821.56540777232,13.4831,13.5682,13.4831,13.5569,137821.5654
2011-11-08 09:55:00,23.89,23.99,23.89,23.96,140558.29228243022,13.5512,13.6079,13.5512,13.5909,140558.2923
2011-11-08 10:00:00,23.96,23.99,23.86,23.87,121182.26600985222,13.5909,13.6079,13.5342,13.5399,121182.266
2011-11-08 10:05:00,23.88,23.89,23.81,23.86,271702.2441160372,13.5455,13.5512,13.5058,13.5342,271702.2441
2011-11-08 10:10:00,23.86,23.92,23.78,23.87,287246.85276409413,13.5342,13.5682,13.4888,13.5399,287246.8528
2011-11-08 10:15:00,23.88,24.04,23.81,24.03,340777.23043240287,13.5455,13.6363,13.5058,13.6306,340777.2304
2011-11-08 10:20:00,24.03,24.04,23.92,23.95,170443.34975369458,13.6306,13.6363,13.5682,13.5852,170443.3498
2011-11-08 10:25:00,23.93,23.93,23.71,23.77,214887.79419813905,13.5739,13.5739,13.4491,13.4831,214887.7942
2011-11-08 10:30:00,23.78,23.91,23.72,23.81,125451.55993431856,13.4888,13.5625,13.4548,13.5058,125451.5599
2011-11-08 10:35:00,23.81,23.87,23.79,23.86,112862.61631089218,13.5058,13.5399,13.4945,13.5342,112862.6163
2011-11-08 10:40:00,23.85,23.89,23.79,23.86,86808.97646414889,13.5285,13.5512,13.4945,13.5342,86808.9765
2011-11-08 10:45:00,23.86,23.94,23.84,23.89,175369.4581280788,13.5342,13.5796,13.5228,13.5512,175369.4581
2011-11-08 10:50:00,23.89,23.93,23.74,23.85,191789.81937602628,13.5512,13.5739,13.4661,13.5285,191789.8194
2011-11-08 10:55:00,23.85,23.89,23.81,23.81,94471.81171319104,13.5285,13.5512,13.5058,13.5058,94471.8117
2011-11-08 11:00:00,23.81,23.86,23.78,23.79,71154.89874110564,13.5058,13.5342,13.4888,13.4945,71154.8987
2011-11-08 11:05:00,23.79,23.8,23.69,23.73,179529.28297755885,13.4945,13.5001,13.4378,13.4604,179529.283
2011-11-08 11:10:00,23.74,23.76,23.68,23.75,151724.1379310345,13.4661,13.4775,13.4321,13.4718,151724.1379
2011-11-08 11:15:00,23.75,23.76,23.69,23.71,108812.26053639848,13.4718,13.4775,13.4378,13.4491,108812.2605
2011-11-08 11:20:00,23.71,23.74,23.7,23.73,148877.94198139026,13.4491,13.4661,13.4434,13.4604,148877.942
2011-11-08 11:25:00,23.74,23.85,23.74,23.79,184455.39135194308,13.4661,13.5285,13.4661,13.4945,184455.3914
2011-11-08 11:30:00,23.79,23.85,23.78,23.79,86042.69293924466,13.4945,13.5285,13.4888,13.4945,86042.6929
2011-11-08 11:35:00,23.79,23.8,23.72,23.75,60426.92939244663,13.4945,13.5001,13.4548,13.4718,60426.9294
2011-11-08 11:40:00,23.75,23.76,23.71,23.74,74001.09469074987,13.4718,13.4775,13.4491,13.4661,74001.0947
2011-11-08 11:45:00,23.75,23.83,23.71,23.83,73672.68746579092,13.4718,13.5172,13.4491,13.5172,73672.6875
2011-11-08 11:50:00,23.83,23.88,23.81,23.87,79693.48659003832,13.5172,13.5455,13.5058,13.5399,79693.4866
2011-11-08 11:55:00,23.87,23.92,23.85,23.89,119321.29173508484,13.5399,13.5682,13.5285,13.5512,119321.2917
2011-11-08 12:00:00,23.89,23.94,23.81,23.94,70607.55336617406,13.5512,13.5796,13.5058,13.5796,70607.5534
2011-11-08 12:05:00,23.94,23.95,23.88,23.93,69731.80076628353,13.5796,13.5852,13.5455,13.5739,69731.8008
2011-11-08 12:10:00,23.93,23.97,23.91,23.93,33169.12972085386,13.5739,13.5966,13.5625,13.5739,33169.1297
2011-11-08 12:15:00,23.93,23.96,23.92,23.95,41926.65571975917,13.5739,13.5909,13.5682,13.5852,41926.6557
2011-11-08 12:20:00,23.95,24.01,23.94,23.94,65681.44499178982,13.5852,13.6193,13.5796,13.5796,65681.445
2011-11-08 12:25:00,23.94,23.98,23.93,23.93,37547.89272030652,13.5796,13.6022,13.5739,13.5739,37547.8927
2011-11-08 12:30:00,23.94,23.97,23.91,23.92,47947.45484400657,13.5796,13.5966,13.5625,13.5682,47947.4548
2011-11-08 12:35:00,23.93,23.95,23.86,23.89,109578.54406130267,13.5739,13.5852,13.5342,13.5512,109578.5441
2011-11-08 12:40:00,23.9,23.91,23.87,23.87,32293.37712096333,13.5569,13.5625,13.5399,13.5399,32293.3771
2011-11-08 12:45:00,23.88,23.92,23.83,23.84,90859.3322386426,13.5455,13.5682,13.5172,13.5228,90859.3322
2011-11-08 12:50:00,23.83,23.87,23.8,23.87,57799.67159277504,13.5172,13.5399,13.5001,13.5399,57799.6716
2011-11-08 12:55:00,23.86,23.91,23.86,23.89,57033.38806787083,13.5342,13.5625,13.5342,13.5512,57033.3881
2011-11-08 13:00:00,23.89,23.92,23.86,23.9,62725.77996715928,13.5512,13.5682,13.5342,13.5569,62725.78
2011-11-08 13:05:00,23.89,23.9,23.85,23.85,42364.53201970444,13.5512,13.5569,13.5285,13.5285,42364.532
2011-11-08 13:10:00,23.86,23.86,23.76,23.76,64367.81609195402,13.5342,13.5342,13.4775,13.4775,64367.8161
2011-11-08 13:15:00,23.76,23.85,23.74,23.84,107170.22441160372,13.4775,13.5285,13.4661,13.5228,107170.2244
2011-11-08 13:20:00,23.84,23.9,23.79,23.89,68746.57909140667,13.5228,13.5569,13.4945,13.5512,68746.5791
2011-11-08 13:25:00,23.89,23.95,23.89,23.93,67980.29556650246,13.5512,13.5852,13.5512,13.5739,67980.2956
2011-11-08 13:30:00,23.93,23.94,23.86,23.87,103119.86863711002,13.5739,13.5796,13.5342,13.5399,103119.8686
2011-11-08 13:35:00,23.87,23.91,23.81,23.9,48166.3929939792,13.5399,13.5625,13.5058,13.5569,48166.393
2011-11-08 13:40:00,23.9,23.93,23.89,23.91,56923.91899288452,13.5569,13.5739,13.5512,13.5625,56923.919
2011-11-08 13:45:00,23.91,24.06,23.86,24.02,115161.46688560482,13.5625,13.6476,13.5342,13.6249,115161.4669
2011-11-08 13:50:00,24.01,24.08,24.01,24.06,102681.99233716476,13.6193,13.659,13.6193,13.6476,102681.9923
2011-11-08 13:55:00,24.05,24.15,24.03,24.04,118336.070060208,13.642,13.6987,13.6306,13.6363,118336.0701
2011-11-08 14:00:00,24.04,24.06,24.0,24.05,92939.2446633826,13.6363,13.6476,13.6136,13.642,92939.2447
2011-11-08 14:05:00,24.04,24.06,23.92,23.97,73125.34209085934,13.6363,13.6476,13.5682,13.5966,73125.3421
2011-11-08 14:10:00,23.97,24.03,23.94,24.01,83853.31143951834,13.5966,13.6306,13.5796,13.6193,83853.3114
2011-11-08 14:15:00,24.01,24.03,23.92,23.92,81335.52271483306,13.6193,13.6306,13.5682,13.5682,81335.5227
2011-11-08 14:20:00,23.92,24.02,23.91,24.02,88451.01258894363,13.5682,13.6249,13.5625,13.6249,88451.0126
2011-11-08 14:25:00,24.02,24.07,23.97,24.06,95675.97153804053,13.6249,13.6533,13.5966,13.6476,95675.9715
2011-11-08 14:30:00,24.06,24.09,23.99,23.99,114066.77613574166,13.6476,13.6646,13.6079,13.6079,114066.7761
2011-11-08 14:35:00,23.99,24.03,23.98,24.01,89655.1724137931,13.6079,13.6306,13.6022,13.6193,89655.1724
2011-11-08 14:40:00,24.01,24.06,23.99,24.03,177449.37055281884,13.6193,13.6476,13.6079,13.6306,177449.3706
2011-11-08 14:45:00,24.03,24.06,23.99,24.0,93705.5281882868,13.6306,13.6476,13.6079,13.6136,93705.5282
2011-11-08 14:50:00,24.0,24.05,23.98,24.04,86590.03831417624,13.6136,13.642,13.6022,13.6363,86590.0383
2011-11-08 14:55:00,24.04,24.06,23.99,24.03,99726.3273125342,13.6363,13.6476,13.6079,13.6306,99726.3273
2011-11-08 15:00:00,24.03,24.04,23.96,23.98,116584.56486042694,13.6306,13.6363,13.5909,13.6022,116584.5649
2011-11-08 15:05:00,23.97,24.01,23.92,23.97,101368.36343732895,13.5966,13.6193,13.5682,13.5966,101368.3634
2011-11-08 15:10:00,23.98,24.04,23.98,24.03,101806.23973727424,13.6022,13.6363,13.6022,13.6306,101806.2397
2011-11-08 15:15:00,24.03,24.07,24.03,24.03,120634.92063492064,13.6306,13.6533,13.6306,13.6306,120634.9206
2011-11-08 15:20:00,24.03,24.05,24.0,24.01,89983.57963875205,13.6306,13.642,13.6136,13.6193,89983.5796
2011-11-08 15:25:00,24.01,24.07,23.99,24.06,99397.92008757526,13.6193,13.6533,13.6079,13.6476,99397.9201
2011-11-08 15:30:00,24.06,24.13,24.03,24.1,203940.8866995074,13.6476,13.6873,13.6306,13.6703,203940.8867
2011-11-08 15:35:00,24.11,24.11,24.01,24.04,268856.048166393,13.676,13.676,13.6193,13.6363,268856.0482
2011-11-08 15:40:00,24.04,24.06,23.97,24.02,137383.68910782706,13.6363,13.6476,13.5966,13.6249,137383.6891
2011-11-08 15:45:00,24.03,24.07,24.0,24.05,223535.85112205803,13.6306,13.6533,13.6136,13.642,223535.8511
2011-11-08 15:50:00,24.06,24.1,24.03,24.1,257252.32621784348,13.6476,13.6703,13.6306,13.6703,257252.3262
2011-11-08 15:55:00,24.1,24.1,24.03,24.04,386535.3037766831,13.6703,13.6703,13.6306,13.6363,386535.3038
2011-11-09 09:30:00,23.42,23.5,23.3,23.45,244334.9753694581,13.2846,13.33,13.2165,13.3016,244334.9754
2011-11-09 09:35:00,23.48,23.59,23.44,23.53,236234.26382047072,13.3186,13.381,13.2959,13.347,236234.2638
2011-11-09 09:40:00,23.54,23.57,23.43,23.54,197044.33497536948,13.3527,13.3697,13.2903,13.3527,197044.335
2011-11-09 09:45:00,23.53,23.58,23.44,23.56,237657.36179529285,13.347,13.3754,13.2959,13.364,237657.3618
2011-11-09 09:50:00,23.53,23.57,23.39,23.39,160153.25670498086,13.347,13.3697,13.2676,13.2676,160153.2567
2011-11-09 09:55:00,23.39,23.48,23.34,23.46,127312.53420908592,13.2676,13.3186,13.2392,13.3073,127312.5342
2011-11-09 10:00:00,23.47,23.56,23.43,23.56,346798.02955665026,13.313,13.364,13.2903,13.364,346798.0296
2011-11-09 10:05:00,23.56,23.66,23.53,23.63,380733.4428024084,13.364,13.4207,13.347,13.4037,380733.4428
2011-11-09 10:10:00,23.63,23.69,23.6,23.66,218281.33552271483,13.4037,13.4378,13.3867,13.4207,218281.3355
2011-11-09 10:15:00,23.66,23.8,23.65,23.8,282320.7443897099,13.4207,13.5001,13.4151,13.5001,282320.7444
2011-11-09 10:20:00,23.79,23.82,23.72,23.75,179419.81390257252,13.4945,13.5115,13.4548,13.4718,179419.8139
2011-11-09 10:25:00,23.75,23.75,23.53,23.53,269074.98631636566,13.4718,13.4718,13.347,13.347,269074.9863
2011-11-09 10:30:00,23.55,24.05,23.54,24.02,593869.7318007663,13.3583,13.642,13.3527,13.6249,593869.7318
2011-11-09 10:35:00,24.02,24.03,23.68,23.72,308593.32238642586,13.6249,13.6306,13.4321,13.4548,308593.3224
2011-11-09 10:40:00,23.72,23.83,23.71,23.81,183141.7624521073,13.4548,13.5172,13.4491,13.5058,183141.7625
2011-11-09 10:45:00,23.82,24.02,23.8,23.92,154570.33388067872,13.5115,13.6249,13.5001,13.5682,154570.3339
2011-11-09 10:50:00,23.92,24.04,23.91,23.91,158839.62780514505,13.5682,13.6363,13.5625,13.5625,158839.6278
2011-11-09 10:55:00,23.91,24.01,23.9,23.92,99726.3273125342,13.5625,13.6193,13.5569,13.5682,99726.3273
2011-11-09 11:00:00,23.92,23.93,23.83,23.86,108593.32238642585,13.5682,13.5739,13.5172,13.5342,108593.3224
2011-11-09 11:05:00,23.86,23.92,23.85,23.89,110125.88943623428,13.5342,13.5682,13.5285,13.5512,110125.8894
2011-11-09 11:10:00,23.89,23.9,23.81,23.81,72687.46579091407,13.5512,13.5569,13.5058,13.5058,72687.4658
2011-11-09 11:15:00,23.81,23.99,23.81,23.94,137602.62725779967,13.5058,13.6079,13.5058,13.5796,137602.6273
2011-11-09 11:20:00,23.96,24.03,23.96,23.97,85933.22386425835,13.5909,13.6306,13.5909,13.5966,85933.2239
2011-11-09 11:25:00,23.97,24.02,23.94,23.99,100602.07991242474,13.5966,13.6249,13.5796,13.6079,100602.0799
2011-11-09 11:30:00,23.99,24.02,23.92,24.01,90640.39408866996,13.6079,13.6249,13.5682,13.6193,90640.3941
2011-11-09 11:35:00,24.01,24.04,23.99,24.02,89107.82703886152,13.6193,13.6363,13.6079,13.6249,89107.827
2011-11-09 11:40:00,24.02,24.03,23.92,23.93,116694.03393541324,13.6249,13.6306,13.5682,13.5739,116694.0339
2011-11-09 11:45:00,23.94,24.05,23.93,24.03,107060.7553366174,13.5796,13.642,13.5739,13.6306,107060.7553
2011-11-09 11:50:00,24.03,24.08,23.96,24.0,385440.61302682,13.6306,13.659,13.5909,13.6136,385440.613
2011-11-09 11:55:00,24.0,24.01,23.91,23.91,173727.42200328407,13.6136,13.6193,13.5625,13.5625,173727.422
2011-11-09 12:00:00,23.91,23.93,23.88,23.88,100383.14176245211,13.5625,13.5739,13.5455,13.5455,100383.1418
2011-11-09 12:05:00,23.89,23.91,23.86,23.86,78051.45046524357,13.5512,13.5625,13.5342,13.5342,78051.4505
2011-11-09 12:10:00,23.86,23.9,23.85,23.88,54187.1921182266,13.5342,13.5569,13.5285,13.5455,54187.1921
2011-11-09 12:15:00,23.88,23.89,23.81,23.81,113738.36891078272,13.5455,13.5512,13.5058,13.5058,113738.3689
2011-11-09 12:20:00,23.81,23.83,23.74,23.75,155008.21018062398,13.5058,13.5172,13.4661,13.4718,155008.2102
2011-11-09 12:25:00,23.75,23.81,23.73,23.78,151176.7925561029,13.4718,13.5058,13.4604,13.4888,151176.7926
2011-11-09 12:30:00,23.79,23.82,23.77,23.81,76409.41434044883,13.4945,13.5115,13.4831,13.5058,76409.4143
2011-11-09 12:35:00,23.81,23.86,23.77,23.78,45867.54241926656,13.5058,13.5342,13.4831,13.4888,45867.5424
2011-11-09 12:40:00,23.78,23.82,23.76,23.79,42364.53201970444,13.4888,13.5115,13.4775,13.4945,42364.532
2011-11-09 12:45:00,23.79,23.81,23.77,23.78,56157.6354679803,13.4945,13.5058,13.4831,13.4888,56157.6355
2011-11-09 12:50:00,23.78,23.86,23.77,23.86,52873.56321839081,13.4888,13.5342,13.4831,13.5342,52873.5632
2011-11-09 12:55:00,23.86,23.91,23.84,23.85,53968.25396825397,13.5342,13.5625,13.5228,13.5285,53968.254
2011-11-09 13:00:00,23.86,23.86,23.8,23.81,49261.08374384237,13.5342,13.5342,13.5001,13.5058,49261.0837
2011-11-09 13:05:00,23.81,23.88,23.79,23.81,42364.53201970444,13.5058,13.5455,13.4945,13.5058,42364.532
2011-11-09 13:10:00,23.8,23.81,23.74,23.75,81992.33716475096,13.5001,13.5058,13.4661,13.4718,81992.3372
2011-11-09 13:15:00,23.76,23.76,23.64,23.65,114942.5287356322,13.4775,13.4775,13.4094,13.4151,114942.5287
2011-11-09 13:20:00,23.65,23.69,23.64,23.67,62287.903667214014,13.4151,13.4378,13.4094,13.4264,62287.9037
2011-11-09 13:25:00,23.66,23.73,23.66,23.71,41050.90311986864,13.4207,13.4604,13.4207,13.4491,41050.9031
2011-11-09 13:30:00,23.71,23.72,23.66,23.7,80350.30103995622,13.4491,13.4548,13.4207,13.4434,80350.301
2011-11-09 13:35:00,23.7,23.7,23.64,23.65,40503.557744937054,13.4434,13.4434,13.4094,13.4151,40503.5577
2011-11-09 13:40:00,23.64,23.68,23.6,23.65,99069.51286261632,13.4094,13.4321,13.3867,13.4151,99069.5129
2011-11-09 13:45:00,23.65,23.66,23.58,23.58,64258.34701696771,13.4151,13.4207,13.3754,13.3754,64258.347
2011-11-09 13:50:00,23.58,23.59,23.5,23.5,155117.6792556103,13.3754,13.381,13.33,13.33,155117.6793
2011-11-09 13:55:00,23.5,23.5,23.41,23.5,115380.40503557744,13.33,13.33,13.2789,13.33,115380.405
2011-11-09 14:00:00,23.49,23.49,23.38,23.39,99507.38916256158,13.3243,13.3243,13.2619,13.2676,99507.3892
2011-11-09 14:05:00,23.39,23.39,23.29,23.33,142638.20470717025,13.2676,13.2676,13.2109,13.2335,142638.2047
2011-11-09 14:10:00,23.34,23.44,23.3,23.41,134318.55500821018,13.2392,13.2959,13.2165,13.2789,134318.555
2011-11-09 14:15:00,23.41,23.44,23.31,23.35,105528.18828680896,13.2789,13.2959,13.2222,13.2449,105528.1883
2011-11-09 14:20:00,23.34,23.39,23.29,23.29,112424.74001094692,13.2392,13.2676,13.2109,13.2109,112424.74
2011-11-09 14:25:00,23.29,23.36,23.25,23.33,256923.9189928845,13.2109,13.2506,13.1882,13.2335,256923.919
2011-11-09 14:30:00,23.33,23.38,23.25,23.36,164750.95785440612,13.2335,13.2619,13.1882,13.2506,164750.9579
2011-11-09 14:35:00,23.36,23.38,23.3,23.32,61412.15106732348,13.2506,13.2619,13.2165,13.2279,61412.1511
2011-11-09 14:40:00,23.32,23.36,23.24,23.35,148440.065681445,13.2279,13.2506,13.1825,13.2449,148440.0657
2011-11-09 14:45:00,23.35,23.38,23.32,23.36,132676.51888341544,13.2449,13.2619,13.2279,13.2506,132676.5189
2011-11-09 14:50:00,23.35,23.44,23.33,23.41,154351.39573070608,13.2449,13.2959,13.2335,13.2789,154351.3957
2011-11-09 14:55:00,23.41,23.46,23.31,23.31,155555.55555555556,13.2789,13.3073,13.2222,13.2222,155555.5556
2011-11-09 15:00:00,23.31,23.37,23.29,23.31,150410.5090311987,13.2222,13.2562,13.2109,13.2222,150410.509
2011-11-09 15:05:00,23.31,23.39,23.29,23.34,167487.68472906406,13.2222,13.2676,13.2109,13.2392,167487.6847
2011-11-09 15:10:00,23.35,23.39,23.29,23.3,93048.71373836893,13.2449,13.2676,13.2109,13.2165,93048.7137
2011-11-09 15:15:00,23.3,23.37,23.27,23.32,145046.5243568692,13.2165,13.2562,13.1995,13.2279,145046.5244
2011-11-09 15:20:00,23.32,23.42,23.32,23.36,134537.49315818283,13.2279,13.2846,13.2279,13.2506,134537.4932
2011-11-09 15:25:00,23.36,23.38,23.29,23.33,112315.2709359606,13.2506,13.2619,13.2109,13.2335,112315.2709
2011-11-09 15:30:00,23.32,23.35,23.27,23.3,263054.18719211826,13.2279,13.2449,13.1995,13.2165,263054.1872
2011-11-09 15:35:00,23.3,23.35,23.27,23.27,264805.6923918993,13.2165,13.2449,13.1995,13.1995,264805.6924
2011-11-09 15:40:00,23.27,23.35,23.27,23.29,379967.15927750414,13.1995,13.2449,13.1995,13.2109,379967.1593
2011-11-09 15:45:00,23.29,23.39,23.27,23.31,598576.902025178,13.2109,13.2676,13.1995,13.2222,598576.902
2011-11-09 15:50:00,23.31,23.39,23.28,23.39,647947.4548440066,13.2222,13.2676,13.2052,13.2676,647947.4548
2011-11-09 15:55:00,23.38,23.43,23.29,23.31,874329.5019157089,13.2619,13.2903,13.2109,13.2222,874329.5019
2011-11-10 09:30:00,23.46,23.89,23.46,23.67,278270.3886152162,13.3073,13.5512,13.3073,13.4264,278270.3886
2011-11-10 09:35:00,23.66,23.71,23.53,23.55,190257.25232621783,13.4207,13.4491,13.347,13.3583,190257.2523
2011-11-10 09:40:00,23.56,23.61,23.5,23.6,149315.81828133552,13.364,13.3924,13.33,13.3867,149315.8183
2011-11-10 09:45:00,23.6,23.66,23.54,23.58,201860.9742747674,13.3867,13.4207,13.3527,13.3754,201860.9743
2011-11-10 09:50:00,23.57,23.6,23.51,23.55,304542.96661193215,13.3697,13.3867,13.3356,13.3583,304542.9666
2011-11-10 09:55:00,23.55,23.56,23.48,23.5,197153.80405035577,13.3583,13.364,13.3186,13.33,197153.8041
2011-11-10 10:00:00,23.5,23.5,23.4,23.47,154460.8648056924,13.33,13.33,13.2733,13.313,154460.8648
2011-11-10 10:05:00,23.47,23.56,23.43,23.45,275095.78544061305,13.313,13.364,13.2903,13.3016,275095.7854
2011-11-10 10:10:00,23.44,23.45,23.27,23.28,199014.7783251232,13.2959,13.3016,13.1995,13.2052,199014.7783
2011-11-10 10:15:00,23.29,23.29,23.08,23.11,246524.35686918447,13.2109,13.2109,13.0917,13.1088,246524.3569
2011-11-10 10:20:00,23.1,23.12,22.97,23.07,204159.82484948004,13.1031,13.1144,13.0293,13.0861,204159.8248
2011-11-10 10:25:00,23.04,23.1,23.0,23.03,163108.92172961138,13.0691,13.1031,13.0464,13.0634,163108.9217
2011-11-10 10:30:00,23.03,23.03,22.84,22.86,246524.35686918447,13.0634,13.0634,12.9556,12.9669,246524.3569
2011-11-10 10:35:00,22.86,22.97,22.79,22.86,412479.4745484401,12.9669,13.0293,12.9272,12.9669,412479.4745
2011-11-10 10:40:00,22.85,22.9,22.76,22.79,273453.7493158183,12.9613,12.9896,12.9102,12.9272,273453.7493
2011-11-10 10:45:00,22.78,22.8,22.64,22.64,148440.065681445,12.9216,12.9329,12.8422,12.8422,148440.0657
2011-11-10 10:50:00,22.65,22.67,22.54,22.6,360153.25670498086,12.8478,12.8592,12.7854,12.8195,360153.2567
2011-11-10 10:55:00,22.6,22.78,22.59,22.78,161904.76190476192,12.8195,12.9216,12.8138,12.9216,161904.7619
2011-11-10 11:00:00,22.77,22.95,22.76,22.93,149863.1636562671,12.9159,13.018,12.9102,13.0067,149863.1637
2011-11-10 11:05:00,22.94,23.01,22.91,22.93,85057.47126436782,13.0123,13.052,12.9953,13.0067,85057.4713
2011-11-10 11:10:00,22.93,23.02,22.88,22.93,110782.70388615216,13.0067,13.0577,12.9783,13.0067,110782.7039
2011-11-10 11:15:00,22.94,23.04,22.9,22.95,111111.11111111112,13.0123,13.0691,12.9896,13.018,111111.1111
2011-11-10 11:20:00,22.95,23.03,22.93,23.02,189381.4997263273,13.018,13.0634,13.0067,13.0577,189381.4997
2011-11-10 11:25:00,23.01,23.1,23.0,23.07,167816.091954023,13.052,13.1031,13.0464,13.0861,167816.092
2011-11-10 11:30:00,23.07,23.18,23.05,23.18,197263.2731253421,13.0861,13.1485,13.0747,13.1485,197263.2731
2011-11-10 11:35:00,23.16,23.18,23.04,23.09,120744.38970990696,13.1371,13.1485,13.0691,13.0974,120744.3897
2011-11-10 11:40:00,23.08,23.21,23.07,23.19,148002.18938149975,13.0917,13.1655,13.0861,13.1541,148002.1894
2011-11-10 11:45:00,23.2,23.25,23.09,23.22,165298.30322933773,13.1598,13.1882,13.0974,13.1712,165298.3032
2011-11-10 11:50:00,23.21,23.26,23.19,23.23,75533.6617405583,13.1655,13.1938,13.1541,13.1768,75533.6617
2011-11-10 11:55:00,23.23,23.24,23.13,23.18,110563.76573617951,13.1768,13.1825,13.1201,13.1485,110563.7657
2011-11-10 12:00:00,23.17,23.21,23.13,23.16,77066.22879036673,13.1428,13.1655,13.1201,13.1371,77066.2288
2011-11-10 12:05:00,23.16,23.26,23.16,23.23,58018.60974274768,13.1371,13.1938,13.1371,13.1768,58018.6097
2011-11-10 12:10:00,23.24,23.26,23.13,23.14,81116.58456486043,13.1825,13.1938,13.1201,13.1258,81116.5846
2011-11-10 12:15:00,23.15,23.19,23.12,23.15,57799.67159277504,13.1314,13.1541,13.1144,13.1314,57799.6716
2011-11-10 12:20:00,23.17,23.18,23.14,23.18,40394.08866995074,13.1428,13.1485,13.1258,13.1485,40394.0887
2011-11-10 12:25:00,23.18,23.19,23.07,23.08,56048.16639299398,13.1485,13.1541,13.0861,13.0917,56048.1664
2011-11-10 12:30:00,23.08,23.09,23.03,23.04,64477.28516694034,13.0917,13.0974,13.0634,13.0691,64477.2852
2011-11-10 12:35:00,23.03,23.06,22.99,23.06,68746.57909140667,13.0634,13.0804,13.0407,13.0804,68746.5791
2011-11-10 12:40:00,23.05,23.1,23.04,23.08,50027.36726874658,13.0747,13.1031,13.0691,13.0917,50027.3673
2011-11-10 12:45:00,23.08,23.15,23.08,23.14,51340.99616858238,13.0917,13.1314,13.0917,13.1258,51340.9962
2011-11-10 12:50:00,23.14,23.25,23.14,23.24,174384.23645320197,13.1258,13.1882,13.1258,13.1825,174384.2365
2011-11-10 12:55:00,23.25,23.34,23.25,23.31,69512.8626163109,13.1882,13.2392,13.1882,13.2222,69512.8626
2011-11-10 13:00:00,23.31,23.33,23.28,23.31,87794.19813902573,13.2222,13.2335,13.2052,13.2222,87794.1981
2011-11-10 13:05:00,23.31,23.32,23.25,23.27,48713.73836891079,13.2222,13.2279,13.1882,13.1995,48713.7384
2011-11-10 13:10:00,23.28,23.39,23.28,23.37,77175.69786535304,13.2052,13.2676,13.2052,13.2562,77175.6979
2011-11-10 13:15:00,23.39,23.44,23.36,23.38,83415.43513957308,13.2676,13.2959,13.2506,13.2619,83415.4351
2011-11-10 13:20:00,23.38,23.4,23.34,23.35,27367.26874657909,13.2619,13.2733,13.2392,13.2449,27367.2687
2011-11-10 13:25:00,23.35,23.36,23.27,23.31,71811.71319102353,13.2449,13.2506,13.1995,13.2222,71811.7132
2011-11-10 13:30:00,23.3,23.36,23.29,23.31,83305.96606458676,13.2165,13.2506,13.2109,13.2222,83305.9661
2011-11-10 13:35:00,23.3,23.33,23.27,23.29,50465.24356869185,13.2165,13.2335,13.1995,13.2109,50465.2436
2011-11-10 13:40:00,23.29,23.37,23.26,23.28,83743.84236453203,13.2109,13.2562,13.1938,13.2052,83743.8424
2011-11-10 13:45:00,23.26,23.31,23.26,23.28,126327.3125342091,13.1938,13.2222,13.1938,13.2052,126327.3125
2011-11-10 13:50:00,23.28,23.29,23.25,23.28,68418.17186644774,13.2052,13.2109,13.1882,13.2052,68418.1719
2011-11-10 13:55:00,23.28,23.37,23.27,23.36,50684.18171866448,13.2052,13.2562,13.1995,13.2506,50684.1817
2011-11-10 14:00:00,23.36,23.37,23.18,23.18,115489.87411056376,13.2506,13.2562,13.1485,13.1485,115489.8741
2011-11-10 14:05:00,23.18,23.24,23.16,23.19,187629.99452654624,13.1485,13.1825,13.1371,13.1541,187629.9945
2011-11-10 14:10:00,23.19,23.21,23.15,23.19,86808.97646414889,13.1541,13.1655,13.1314,13.1541,86808.9765
2011-11-10 14:15:00,23.19,23.29,23.16,23.28,50246.30541871922,13.1541,13.2109,13.1371,13.2052,50246.3054
2011-11-10 14:20:00,23.27,23.28,23.16,23.27,68746.57909140667,13.1995,13.2052,13.1371,13.1995,68746.5791
2011-11-10 14:25:00,23.26,23.26,23.14,23.18,98741.10563765735,13.1938,13.1938,13.1258,13.1485,98741.1056
2011-11-10 14:30:00,23.18,23.22,23.13,23.22,69731.80076628353,13.1485,13.1712,13.1201,13.1712,69731.8008
2011-11-10 14:35:00,23.2,23.21,23.1,23.16,59441.70771756979,13.1598,13.1655,13.1031,13.1371,59441.7077
2011-11-10 14:40:00,23.15,23.25,23.1,23.25,54187.1921182266,13.1314,13.1882,13.1031,13.1882,54187.1921
2011-11-10 14:45:00,23.24,23.26,23.21,23.21,80240.8319649699,13.1825,13.1938,13.1655,13.1655,80240.832
2011-11-10 14:50:00,23.22,23.26,23.19,23.19,69184.45539135195,13.1712,13.1938,13.1541,13.1541,69184.4554
2011-11-10 14:55:00,23.2,23.22,23.12,23.13,78160.9195402299,13.1598,13.1712,13.1144,13.1201,78160.9195
2011-11-10 15:00:00,23.13,23.23,23.11,23.22,106403.9408866995,13.1201,13.1768,13.1088,13.1712,106403.9409
2011-11-10 15:05:00,23.22,23.28,23.18,23.19,106403.9408866995,13.1712,13.2052,13.1485,13.1541,106403.9409
2011-11-10 15:10:00,23.19,23.29,23.19,23.26,128078.81773399016,13.1541,13.2109,13.1541,13.1938,128078.8177
2011-11-10 15:15:00,23.25,23.29,23.2,23.21,135741.6529830323,13.1882,13.2109,13.1598,13.1655,135741.653
2011-11-10 15:20:00,23.21,23.29,23.18,23.26,125561.02900930488,13.1655,13.2109,13.1485,13.1938,125561.029
2011-11-10 15:25:00,23.27,23.43,23.26,23.39,255062.9447181172,13.1995,13.2903,13.1938,13.2676,255062.9447
2011-11-10 15:30:00,23.39,23.4,23.28,23.36,348111.65845648607,13.2676,13.2733,13.2052,13.2506,348111.6585
2011-11-10 15:35:00,23.36,23.4,23.3,23.39,235030.10399562123,13.2506,13.2733,13.2165,13.2676,235030.104
2011-11-10 15:40:00,23.39,23.39,23.31,23.35,275095.78544061305,13.2676,13.2676,13.2222,13.2449,275095.7854
2011-11-10 15:45:00,23.35,23.42,23.34,23.4,217515.05199781063,13.2449,13.2846,13.2392,13.2733,217515.052
2011-11-10 15:50:00,23.4,23.46,23.38,23.41,587082.6491516146,13.2733,13.3073,13.2619,13.2789,587082.6492
2011-11-10 15:55:00,23.42,23.42,23.33,23.4,772851.6694033935,13.2846,13.2846,13.2335,13.2733,772851.6694
2011-11-11 09:30:00,23.81,23.92,23.66,23.73,390695.1286261631,13.5058,13.5682,13.4207,13.4604,390695.1286
2011-11-11 09:35:00,23.73,23.79,23.69,23.73,340010.94690749864,13.4604,13.4945,13.4378,13.4604,340010.9469
2011-11-11 09:40:00,23.72,23.77,23.66,23.66,302134.6469622332,13.4548,13.4831,13.4207,13.4207,302134.647
2011-11-11 09:45:00,23.67,23.7,23.57,23.6,384236.4532019704,13.4264,13.4434,13.3697,13.3867,384236.4532
2011-11-11 09:50:00,23.6,23.73,23.55,23.56,346031.74603174604,13.3867,13.4604,13.3583,13.364,346031.746
2011-11-11 09:55:00,23.56,23.63,23.53,23.59,450027.3672687466,13.364,13.4037,13.347,13.381,450027.3673
2011-11-11 10:00:00,23.6,23.62,23.45,23.48,910892.1729611384,13.3867,13.398,13.3016,13.3186,910892.173
2011-11-11 10:05:00,23.48,23.5,23.39,23.49,441707.7175697865,13.3186,13.33,13.2676,13.3243,441707.7176
2011-11-11 10:10:00,23.49,23.51,23.33,23.34,545922.2769567597,13.3243,13.3356,13.2335,13.2392,545922.277
2011-11-11 10:15:00,23.35,23.46,23.34,23.44,459879.5840175151,13.2449,13.3073,13.2392,13.2959,459879.584
2011-11-11 10:20:00,23.44,23.46,23.33,23.43,265353.0377668309,13.2959,13.3073,13.2335,13.2903,265353.0378
2011-11-11 10:25:00,23.43,23.43,23.27,23.31,308812.2605363985,13.2903,13.2903,13.1995,13.2222,308812.2605
2011-11-11 10:30:00,23.31,23.38,23.28,23.33,223316.91297208532,13.2222,13.2619,13.2052,13.2335,223316.913
2011-11-11 10:35:00,23.34,23.39,23.25,23.26,128626.16310892174,13.2392,13.2676,13.1882,13.1938,128626.1631
2011-11-11 10:40:00,23.26,23.41,23.26,23.41,145593.86973180078,13.1938,13.2789,13.1938,13.2789,145593.8697
2011-11-11 10:45:00,23.41,23.42,23.29,23.37,513738.36891078274,13.2789,13.2846,13.2109,13.2562,513738.3689
2011-11-11 10:50:00,23.37,23.37,23.29,23.34,260317.46031746035,13.2562,13.2562,13.2109,13.2392,260317.4603
2011-11-11 10:55:00,23.33,23.35,23.27,23.29,389272.030651341,13.2335,13.2449,13.1995,13.2109,389272.0307
2011-11-11 11:00:00,23.29,23.29,23.25,23.29,162999.45265462509,13.2109,13.2109,13.1882,13.2109,162999.4527
2011-11-11 11:05:00,23.29,23.34,23.29,23.32,104433.4975369458,13.2109,13.2392,13.2109,13.2279,104433.4975
2011-11-11 11:10:00,23.32,23.34,23.29,23.3,114395.1833607006,13.2279,13.2392,13.2109,13.2165,114395.1834
2011-11-11 11:15:00,23.3,23.39,23.29,23.29,216858.2375478928,13.2165,13.2676,13.2109,13.2109,216858.2375
2011-11-11 11:20:00,23.3,23.39,23.29,23.38,86699.50738916257,13.2165,13.2676,13.2109,13.2619,86699.5074
2011-11-11 11:25:00,23.38,23.41,23.36,23.36,118883.41543513958,13.2619,13.2789,13.2506,13.2506,118883.4154
2011-11-11 11:30:00,23.36,23.39,23.34,23.37,174384.23645320197,13.2506,13.2676,13.2392,13.2562,174384.2365
2011-11-11 11:35:00,23.37,23.37,23.27,23.29,86261.6310892173,13.2562,13.2562,13.1995,13.2109,86261.6311
2011-11-11 11:40:00,23.3,23.33,23.26,23.29,340558.2922824302,13.2165,13.2335,13.1938,13.2109,340558.2923
2011-11-11 11:45:00,23.29,23.33,23.23,23.24,68637.11001642037,13.2109,13.2335,13.1768,13.1825,68637.11
2011-11-11 11:50:00,23.24,23.28,23.23,23.23,79802.95566502464,13.1825,13.2052,13.1768,13.1768,79802.9557
2011-11-11 11:55:00,23.22,23.26,23.19,23.2,135632.183908046,13.1712,13.1938,13.1541,13.1598,135632.1839
2011-11-11 12:00:00,23.2,23.21,23.11,23.12,89107.82703886152,13.1598,13.1655,13.1088,13.1144,89107.827
2011-11-11 12:05:00,23.11,23.18,23.08,23.14,148987.4110563766,13.1088,13.1485,13.0917,13.1258,148987.4111
2011-11-11 12:10:00,23.13,23.18,23.11,23.16,60755.33661740559,13.1201,13.1485,13.1088,13.1371,60755.3366
2011-11-11 12:15:00,23.17,23.17,23.08,23.09,65462.50684181719,13.1428,13.1428,13.0917,13.0974,65462.5068
2011-11-11 12:20:00,23.09,23.11,23.08,23.1,96442.25506294472,13.0974,13.1088,13.0917,13.1031,96442.2551
2011-11-11 12:25:00,23.1,23.11,23.08,23.11,41926.65571975917,13.1031,13.1088,13.0917,13.1088,41926.6557
2011-11-11 12:30:00,23.11,23.12,23.04,23.04,105528.18828680896,13.1088,13.1144,13.0691,13.0691,105528.1883
2011-11-11 12:35:00,23.04,23.06,23.02,23.03,78489.32676518883,13.0691,13.0804,13.0577,13.0634,78489.3268
2011-11-11 12:40:00,23.02,23.07,22.99,23.06,108921.72961138478,13.0577,13.0861,13.0407,13.0804,108921.7296
2011-11-11 12:45:00,23.06,23.06,23.02,23.04,41160.37219485496,13.0804,13.0804,13.0577,13.0691,41160.3722
2011-11-11 12:50:00,23.05,23.05,23.01,23.03,60207.991242474,13.0747,13.0747,13.052,13.0634,60207.9912
2011-11-11 12:55:00,23.03,23.08,23.02,23.08,74657.90914066776,13.0634,13.0917,13.0577,13.0917,74657.9091
2011-11-11 13:00:00,23.08,23.12,23.07,23.12,94362.3426382047,13.0917,13.1144,13.0861,13.1144,94362.3426
2011-11-11 13:05:00,23.12,23.12,23.08,23.12,118007.66283524904,13.1144,13.1144,13.0917,13.1144,118007.6628
2011-11-11 13:10:00,23.13,23.17,23.09,23.09,133223.86425834702,13.1201,13.1428,13.0974,13.0974,133223.8643
2011-11-11 13:15:00,23.1,23.11,23.06,23.09,45210.72796934866,13.1031,13.1088,13.0804,13.0974,45210.728
2011-11-11 13:20:00,23.09,23.12,23.08,23.1,71592.7750410509,13.0974,13.1144,13.0917,13.1031,71592.775
2011-11-11 13:25:00,23.1,23.1,23.07,23.08,30432.40284619595,13.1031,13.1031,13.0861,13.0917,30432.4028
2011-11-11 13:30:00,23.08,23.1,23.08,23.1,37219.485495347566,13.0917,13.1031,13.0917,13.1031,37219.4855
2011-11-11 13:35:00,23.09,23.11,23.08,23.1,81773.39901477833,13.0974,13.1088,13.0917,13.1031,81773.399
2011-11-11 13:40:00,23.09,23.11,23.06,23.08,81992.33716475096,13.0974,13.1088,13.0804,13.0917,81992.3372
2011-11-11 13:45:00,23.07,23.1,23.07,23.09,37110.01642036125,13.0861,13.1031,13.0861,13.0974,37110.0164
2011-11-11 13:50:00,23.09,23.09,23.02,23.02,59551.17679255611,13.0974,13.0974,13.0577,13.0577,59551.1768
2011-11-11 13:55:00,23.02,23.02,22.9,22.91,236234.26382047072,13.0577,13.0577,12.9896,12.9953,236234.2638
2011-11-11 14:00:00,22.91,22.92,22.91,22.91,167268.7465790914,12.9953,13.001,12.9953,12.9953,167268.7466
2011-11-11 14:05:00,22.91,22.92,22.88,22.89,88232.07443897099,12.9953,13.001,12.9783,12.984,88232.0744
2011-11-11 14:10:00,22.89,22.97,22.88,22.91,304324.0284619595,12.984,13.0293,12.9783,12.9953,304324.0285
2011-11-11 14:15:00,22.91,22.96,22.9,22.95,238423.64532019704,12.9953,13.0237,12.9896,13.018,238423.6453
2011-11-11 14:20:00,22.96,22.98,22.89,22.95,226272.577996716,13.0237,13.035,12.984,13.018,226272.578
2011-11-11 14:25:00,22.95,23.0,22.94,23.0,155993.43185550082,13.018,13.0464,13.0123,13.0464,155993.4319
2011-11-11 14:30:00,23.0,23.02,22.99,23.01,75314.72359058567,13.0464,13.0577,13.0407,13.052,75314.7236
2011-11-11 14:35:00,23.01,23.02,22.95,22.95,202079.91242474003,13.052,13.0577,13.018,13.018,202079.9124
2011-11-11 14:40:00,22.96,22.97,22.94,22.95,92939.2446633826,13.0237,13.0293,13.0123,13.018,92939.2447
2011-11-11 14:45:00,22.94,22.95,22.89,22.89,310782.7038861522,13.0123,13.018,12.984,12.984,310782.7039
2011-11-11 14:50:00,22.9,22.9,22.86,22.86,175041.05090311987,12.9896,12.9896,12.9669,12.9669,175041.0509
2011-11-11 14:55:00,22.86,22.86,22.76,22.79,209414.3404488232,12.9669,12.9669,12.9102,12.9272,209414.3404
2011-11-11 15:00:00,22.79,22.83,22.75,22.76,315051.9978106185,12.9272,12.9499,12.9046,12.9102,315051.9978
2011-11-11 15:05:00,22.75,22.76,22.41,22.62,448932.6765188834,12.9046,12.9102,12.7117,12.8308,448932.6765
2011-11-11 15:10:00,22.63,22.65,22.57,22.64,174055.82922824303,12.8365,12.8478,12.8025,12.8422,174055.8292
2011-11-11 15:15:00,22.63,22.74,22.6,22.72,214668.8560481664,12.8365,12.8989,12.8195,12.8875,214668.856
2011-11-11 15:20:00,22.72,22.75,22.63,22.64,506403.94088669954,12.8875,12.9046,12.8365,12.8422,506403.9409
2011-11-11 15:25:00,22.63,22.65,22.6,22.62,330596.60645867547,12.8365,12.8478,12.8195,12.8308,330596.6065
2011-11-11 15:30:00,22.62,22.68,22.58,22.6,298631.63656267105,12.8308,12.8648,12.8081,12.8195,298631.6366
2011-11-11 15:35:00,22.59,22.6,22.55,22.57,168472.9064039409,12.8138,12.8195,12.7911,12.8025,168472.9064
2011-11-11 15:40:00,22.57,22.57,22.48,22.49,433825.94417077175,12.8025,12.8025,12.7514,12.7571,433825.9442
2011-11-11 15:45:00,22.49,22.55,22.49,22.52,478160.9195402299,12.7571,12.7911,12.7571,12.7741,478160.9195
2011-11-11 15:50:00,22.53,22.59,22.52,22.56,564969.8960043788,12.7798,12.8138,12.7741,12.7968,564969.896
2011-11-11 15:55:00,22.56,22.65,22.55,22.62,666776.135741653,12.7968,12.8478,12.7911,12.8308,666776.1357
2011-11-14 09:30:00,22.53,22.59,22.43,22.52,349644.22550629446,12.8582,12.8925,12.8012,12.8525,349644.2255
2011-11-14 09:35:00,22.52,22.65,22.5,22.55,206349.2063492064,12.8525,12.9267,12.8411,12.8696,206349.2063
2011-11-14 09:40:00,22.55,22.59,22.33,22.34,255500.8210180624,12.8696,12.8925,12.7441,12.7498,255500.821
2011-11-14 09:45:00,22.34,22.43,22.34,22.4,180295.56650246307,12.7498,12.8012,12.7498,12.784,180295.5665
2011-11-14 09:50:00,22.4,22.41,22.29,22.33,267542.4192665572,12.784,12.7897,12.7213,12.7441,267542.4193
2011-11-14 09:55:00,22.34,22.37,22.31,22.35,211713.19102353585,12.7498,12.7669,12.7327,12.7555,211713.191
2011-11-14 10:00:00,22.35,22.41,22.29,22.34,317679.2556102901,12.7555,12.7897,12.7213,12.7498,317679.2556
2011-11-14 10:05:00,22.34,22.52,22.34,22.49,215654.07772304324,12.7498,12.8525,12.7498,12.8354,215654.0777
2011-11-14 10:10:00,22.49,22.59,22.46,22.47,244116.0372194855,12.8354,12.8925,12.8183,12.824,244116.0372
2011-11-14 10:15:00,22.47,22.49,22.39,22.42,136726.87465790915,12.824,12.8354,12.7783,12.7955,136726.8747
2011-11-14 10:20:00,22.42,22.43,22.36,22.37,194636.0153256705,12.7955,12.8012,12.7612,12.7669,194636.0153
2011-11-14 10:25:00,22.38,22.45,22.36,22.43,129282.97755883964,12.7726,12.8126,12.7612,12.8012,129282.9776
2011-11-14 10:30:00,22.44,22.44,22.21,22.23,257799.67159277503,12.8069,12.8069,12.6756,12.687,257799.6716
2011-11-14 10:35:00,22.23,22.33,22.21,22.24,157525.99890530924,12.687,12.7441,12.6756,12.6927,157525.9989
2011-11-14 10:40:00,22.23,22.24,22.12,22.17,274767.3782156541,12.687,12.6927,12.6242,12.6528,274767.3782
2011-11-14 10:45:00,22.18,22.21,22.11,22.2,129282.97755883964,12.6585,12.6756,12.6185,12.6699,129282.9776
2011-11-14 10:50:00,22.2,22.23,22.12,22.23,126327.3125342091,12.6699,12.687,12.6242,12.687,126327.3125
2011-11-14 10:55:00,22.23,22.23,22.14,22.16,224192.665571976,12.687,12.687,12.6356,12.6471,224192.6656
2011-11-14 11:00:00,22.16,22.23,22.1,22.23,147235.90585659552,12.6471,12.687,12.6128,12.687,147235.9059
2011-11-14 11:05:00,22.23,22.3,22.23,22.28,89655.1724137931,12.687,12.727,12.687,12.7155,89655.1724
2011-11-14 11:10:00,22.29,22.32,22.19,22.2,138916.25615763548,12.7213,12.7384,12.6642,12.6699,138916.2562
2011-11-14 11:15:00,22.19,22.21,22.17,22.2,105747.12643678162,12.6642,12.6756,12.6528,12.6699,105747.1264
2011-11-14 11:20:00,22.2,22.27,22.15,22.27,112862.61631089218,12.6699,12.7098,12.6414,12.7098,112862.6163
2011-11-14 11:25:00,22.26,22.29,22.21,22.23,112096.33278598796,12.7041,12.7213,12.6756,12.687,112096.3328
2011-11-14 11:30:00,22.23,22.28,22.2,22.25,75314.72359058567,12.687,12.7155,12.6699,12.6984,75314.7236
2011-11-14 11:35:00,22.25,22.25,22.18,22.2,96004.37876299946,12.6984,12.6984,12.6585,12.6699,96004.3788
2011-11-14 11:40:00,22.2,22.21,22.13,22.14,110892.17296113848,12.6699,12.6756,12.6299,12.6356,110892.173
2011-11-14 11:45:00,22.14,22.16,22.12,22.13,110454.29666119322,12.6356,12.6471,12.6242,12.6299,110454.2967
2011-11-14 11:50:00,22.12,22.14,22.02,22.05,157635.46798029557,12.6242,12.6356,12.5672,12.5843,157635.468
2011-11-14 11:55:00,22.06,22.13,22.04,22.13,83743.84236453203,12.59,12.6299,12.5786,12.6299,83743.8424
2011-11-14 12:00:00,22.12,22.16,22.09,22.1,77723.04324028462,12.6242,12.6471,12.6071,12.6128,77723.0432
2011-11-14 12:05:00,22.09,22.15,22.07,22.15,151395.73070607553,12.6071,12.6414,12.5957,12.6414,151395.7307
2011-11-14 12:10:00,22.14,22.14,22.03,22.06,92610.83743842364,12.6356,12.6356,12.5729,12.59,92610.8374
2011-11-14 12:15:00,22.06,22.09,22.01,22.02,107608.100711549,12.59,12.6071,12.5615,12.5672,107608.1007
2011-11-14 12:20:00,22.02,22.03,21.95,21.96,103338.80678708263,12.5672,12.5729,12.5272,12.5329,103338.8068
2011-11-14 12:25:00,21.95,21.99,21.92,21.99,96661.19321291737,12.5272,12.55,12.5101,12.55,96661.1932
2011-11-14 12:30:00,21.98,22.01,21.94,21.94,85933.22386425835,12.5443,12.5615,12.5215,12.5215,85933.2239
2011-11-14 12:35:00,21.95,22.01,21.92,22.0,66885.6048166393,12.5272,12.5615,12.5101,12.5557,66885.6048
2011-11-14 12:40:00,22.01,22.01,21.95,21.95,71045.42966611932,12.5615,12.5615,12.5272,12.5272,71045.4297
2011-11-14 12:45:00,21.95,22.01,21.93,21.98,77066.22879036673,12.5272,12.5615,12.5158,12.5443,77066.2288
2011-11-14 12:50:00,21.99,22.07,21.98,22.07,75533.6617405583,12.55,12.5957,12.5443,12.5957,75533.6617
2011-11-14 12:55:00,22.07,22.13,22.04,22.12,85166.94033935413,12.5957,12.6299,12.5786,12.6242,85166.9403
2011-11-14 13:00:00,22.12,22.12,22.08,22.11,44334.97536945813,12.6242,12.6242,12.6014,12.6185,44334.9754
2011-11-14 13:05:00,22.12,22.17,22.11,22.16,84948.0021893815,12.6242,12.6528,12.6185,12.6471,84948.0022
2011-11-14 13:10:00,22.17,22.21,22.14,22.21,91187.73946360154,12.6528,12.6756,12.6356,12.6756,91187.7395
2011-11-14 13:15:00,22.2,22.23,22.18,22.22,69841.26984126984,12.6699,12.687,12.6585,12.6813,69841.2698
2011-11-14 13:20:00,22.22,22.25,22.2,22.25,55938.69731800767,12.6813,12.6984,12.6699,12.6984,55938.6973
2011-11-14 13:25:00,22.24,22.27,22.23,22.25,53092.50136836344,12.6927,12.7098,12.687,12.6984,53092.5014
2011-11-14 13:30:00,22.26,22.28,22.25,22.26,88779.41981390258,12.7041,12.7155,12.6984,12.7041,88779.4198
2011-11-14 13:35:00,22.27,22.35,22.24,22.24,302681.9923371648,12.7098,12.7555,12.6927,12.6927,302681.9923
2011-11-14 13:40:00,22.24,22.26,22.21,22.24,113628.8998357964,12.6927,12.7041,12.6756,12.6927,113628.8998
2011-11-14 13:45:00,22.25,22.26,22.19,22.19,61521.6201423098,12.6984,12.7041,12.6642,12.6642,61521.6201
2011-11-14 13:50:00,22.19,22.2,22.16,22.16,85057.47126436782,12.6642,12.6699,12.6471,12.6471,85057.4713
2011-11-14 13:55:00,22.17,22.17,22.07,22.11,179091.4066776136,12.6528,12.6528,12.5957,12.6185,179091.4067
2011-11-14 14:00:00,22.12,22.18,22.12,22.17,65462.50684181719,12.6242,12.6585,12.6242,12.6528,65462.5068
2011-11-14 14:05:00,22.17,22.22,22.16,22.2,63711.00164203613,12.6528,12.6813,12.6471,12.6699,63711.0016
2011-11-14 14:10:00,22.19,22.23,22.18,22.2,112972.0853858785,12.6642,12.687,12.6585,12.6699,112972.0854
2011-11-14 14:15:00,22.19,22.21,22.13,22.13,89874.11056376575,12.6642,12.6756,12.6299,12.6299,89874.1106
2011-11-14 14:20:00,22.13,22.2,22.13,22.2,87137.38368910782,12.6299,12.6699,12.6299,12.6699,87137.3837
2011-11-14 14:25:00,22.19,22.2,22.12,22.12,83962.78051450466,12.6642,12.6699,12.6242,12.6242,83962.7805
2011-11-14 14:30:00,22.12,22.16,22.12,22.13,85057.47126436782,12.6242,12.6471,12.6242,12.6299,85057.4713
2011-11-14 14:35:00,22.12,22.13,22.09,22.12,117679.2556102901,12.6242,12.6299,12.6071,12.6242,117679.2556
2011-11-14 14:40:00,22.12,22.15,22.11,22.13,85714.28571428572,12.6242,12.6414,12.6185,12.6299,85714.2857
2011-11-14 14:45:00,22.14,22.16,22.09,22.09,96332.7859879584,12.6356,12.6471,12.6071,12.6071,96332.786
2011-11-14 14:50:00,22.1,22.12,22.08,22.12,70388.61521620142,12.6128,12.6242,12.6014,12.6242,70388.6152
2011-11-14 14:55:00,22.11,22.11,22.03,22.05,112534.20908593322,12.6185,12.6185,12.5729,12.5843,112534.2091
2011-11-14 15:00:00,22.05,22.17,22.04,22.17,83524.90421455938,12.5843,12.6528,12.5786,12.6528,83524.9042
2011-11-14 15:05:00,22.17,22.21,22.15,22.16,109797.48221127532,12.6528,12.6756,12.6414,12.6471,109797.4822
2011-11-14 15:10:00,22.17,22.2,22.16,22.18,93486.5900383142,12.6528,12.6699,12.6471,12.6585,93486.59
2011-11-14 15:15:00,22.18,22.19,22.15,22.15,116475.09578544062,12.6585,12.6642,12.6414,12.6414,116475.0958
2011-11-14 15:20:00,22.15,22.24,22.15,22.23,136288.9983579639,12.6414,12.6927,12.6414,12.687,136288.9984
2011-11-14 15:25:00,22.23,22.31,22.23,22.3,162123.70005473454,12.687,12.7327,12.687,12.727,162123.7001
2011-11-14 15:30:00,22.3,22.36,22.28,22.35,225068.41817186645,12.727,12.7612,12.7155,12.7555,225068.4182
2011-11-14 15:35:00,22.34,22.35,22.28,22.33,234154.35139573072,12.7498,12.7555,12.7155,12.7441,234154.3514
2011-11-14 15:40:00,22.33,22.4,22.32,22.36,220251.7788724685,12.7441,12.784,12.7384,12.7612,220251.7789
2011-11-14 15:45:00,22.35,22.39,22.31,22.34,200328.40722495897,12.7555,12.7783,12.7327,12.7498,200328.4072
2011-11-14 15:50:00,22.34,22.36,22.3,22.36,254187.1921182266,12.7498,12.7612,12.727,12.7612,254187.1921
2011-11-14 15:55:00,22.36,22.36,22.27,22.33,371756.9786535304,12.7612,12.7612,12.7098,12.7441,371756.9787
2011-11-15 09:30:00,22.1,22.23,22.07,22.11,276847.2906403941,12.6128,12.687,12.5957,12.6185,276847.2906
2011-11-15 09:35:00,22.11,22.23,22.04,22.19,162452.1072796935,12.6185,12.687,12.5786,12.6642,162452.1073
2011-11-15 09:40:00,22.19,22.24,22.11,22.13,180733.4428024084,12.6642,12.6927,12.6185,12.6299,180733.4428
2011-11-15 09:45:00,22.14,22.34,22.13,22.23,192665.5719759168,12.6356,12.7498,12.6299,12.687,192665.572
2011-11-15 09:50:00,22.23,22.35,22.21,22.32,96332.7859879584,12.687,12.7555,12.6756,12.7384,96332.786
2011-11-15 09:55:00,22.32,22.35,22.27,22.3,116694.03393541324,12.7384,12.7555,12.7098,12.727,116694.0339
2011-11-15 10:00:00,22.31,22.37,22.27,22.29,126874.65790914067,12.7327,12.7669,12.7098,12.7213,126874.6579
2011-11-15 10:05:00,22.29,22.35,22.25,22.28,142638.20470717025,12.7213,12.7555,12.6984,12.7155,142638.2047
2011-11-15 10:10:00,22.28,22.31,22.16,22.21,109031.1986863711,12.7155,12.7327,12.6471,12.6756,109031.1987
2011-11-15 10:15:00,22.22,22.26,22.12,22.14,102353.5851122058,12.6813,12.7041,12.6242,12.6356,102353.5851
2011-11-15 10:20:00,22.15,22.28,22.15,22.24,108483.85331143952,12.6414,12.7155,12.6414,12.6927,108483.8533
2011-11-15 10:25:00,22.25,22.43,22.24,22.31,183360.70060207992,12.6984,12.8012,12.6927,12.7327,183360.7006
2011-11-15 10:30:00,22.3,22.41,22.26,22.38,126108.37438423646,12.727,12.7897,12.7041,12.7726,126108.3744
2011-11-15 10:35:00,22.38,22.39,22.24,22.24,132129.17350848386,12.7726,12.7783,12.6927,12.6927,132129.1735
2011-11-15 10:40:00,22.25,22.33,22.19,22.32,120963.3278598796,12.6984,12.7441,12.6642,12.7384,120963.3279
2011-11-15 10:45:00,22.32,22.4,22.32,22.34,77613.57416529831,12.7384,12.784,12.7384,12.7498,77613.5742
2011-11-15 10:50:00,22.34,22.36,22.3,22.33,54187.1921182266,12.7498,12.7612,12.727,12.7441,54187.1921
2011-11-15 10:55:00,22.32,22.36,22.26,22.26,63163.65626710455,12.7384,12.7612,12.7041,12.7041,63163.6563
2011-11-15 11:00:00,22.26,22.33,22.24,22.32,52764.09414340449,12.7041,12.7441,12.6927,12.7384,52764.0941
2011-11-15 11:05:00,22.32,22.35,22.3,22.34,102244.11603721949,12.7384,12.7555,12.727,12.7498,102244.116
2011-11-15 11:10:00,22.35,22.47,22.34,22.47,126108.37438423646,12.7555,12.824,12.7498,12.824,126108.3744
2011-11-15 11:15:00,22.47,22.48,22.28,22.29,161029.00930487138,12.824,12.8297,12.7155,12.7213,161029.0093
2011-11-15 11:20:00,22.29,22.29,22.21,22.23,94471.81171319104,12.7213,12.7213,12.6756,12.687,94471.8117
2011-11-15 11:25:00,22.23,22.34,22.22,22.34,93377.12096332786,12.687,12.7498,12.6813,12.7498,93377.121
2011-11-15 11:30:00,22.34,22.34,22.21,22.21,79036.67214012041,12.7498,12.7498,12.6756,12.6756,79036.6721
2011-11-15 11:35:00,22.2,22.24,22.17,22.19,75533.6617405583,12.6699,12.6927,12.6528,12.6642,75533.6617
2011-11-15 11:40:00,22.19,22.28,22.19,22.28,34920.63492063492,12.6642,12.7155,12.6642,12.7155,34920.6349
2011-11-15 11:45:00,22.28,22.32,22.27,22.31,79802.95566502464,12.7155,12.7384,12.7098,12.7327,79802.9557
2011-11-15 11:50:00,22.31,22.33,22.28,22.33,64477.28516694034,12.7327,12.7441,12.7155,12.7441,64477.2852
2011-11-15 11:55:00,22.33,22.41,22.31,22.37,123481.11658456486,12.7441,12.7897,12.7327,12.7669,123481.1166
2011-11-15 12:00:00,22.37,22.43,22.37,22.39,150410.5090311987,12.7669,12.8012,12.7669,12.7783,150410.509
2011-11-15 12:05:00,22.39,22.43,22.34,22.34,89874.11056376575,12.7783,12.8012,12.7498,12.7498,89874.1106
2011-11-15 12:10:00,22.34,22.36,22.29,22.35,74220.0328407225,12.7498,12.7612,12.7213,12.7555,74220.0328
2011-11-15 12:15:00,22.36,22.38,22.31,22.34,63054.18719211823,12.7612,12.7726,12.7327,12.7498,63054.1872
2011-11-15 12:20:00,22.33,22.39,22.33,22.38,49370.552818828684,12.7441,12.7783,12.7441,12.7726,49370.5528
2011-11-15 12:25:00,22.38,22.42,22.38,22.42,92172.96113847838,12.7726,12.7955,12.7726,12.7955,92172.9611
2011-11-15 12:30:00,22.42,22.49,22.34,22.47,294143.4044882321,12.7955,12.8354,12.7498,12.824,294143.4045
2011-11-15 12:35:00,22.48,22.54,22.48,22.5,104871.37383689109,12.8297,12.8639,12.8297,12.8411,104871.3738
2011-11-15 12:40:00,22.5,22.56,22.49,22.53,108483.85331143952,12.8411,12.8754,12.8354,12.8582,108483.8533
2011-11-15 12:45:00,22.54,22.55,22.49,22.49,57690.202517788726,12.8639,12.8696,12.8354,12.8354,57690.2025
2011-11-15 12:50:00,22.49,22.53,22.48,22.53,38095.2380952381,12.8354,12.8582,12.8297,12.8582,38095.2381
2011-11-15 12:55:00,22.53,22.61,22.52,22.61,61193.21291735085,12.8582,12.9039,12.8525,12.9039,61193.2129
2011-11-15 13:00:00,22.6,22.67,22.6,22.63,111986.86371100164,12.8982,12.9381,12.8982,12.9153,111986.8637
2011-11-15 13:05:00,22.62,22.62,22.55,22.6,62178.4345922277,12.9096,12.9096,12.8696,12.8982,62178.4346
2011-11-15 13:10:00,22.6,22.64,22.54,22.54,69512.8626163109,12.8982,12.921,12.8639,12.8639,69512.8626
2011-11-15 13:15:00,22.55,22.62,22.54,22.55,58237.54789272031,12.8696,12.9096,12.8639,12.8696,58237.5479
2011-11-15 13:20:00,22.55,22.6,22.54,22.55,71264.36781609195,12.8696,12.8982,12.8639,12.8696,71264.3678
2011-11-15 13:25:00,22.55,22.61,22.55,22.6,58347.01696770662,12.8696,12.9039,12.8696,12.8982,58347.017
2011-11-15 13:30:00,22.6,22.67,22.58,22.59,66119.32129173509,12.8982,12.9381,12.8868,12.8925,66119.3213
2011-11-15 13:35:00,22.58,22.67,22.58,22.64,110782.70388615216,12.8868,12.9381,12.8868,12.921,110782.7039
2011-11-15 13:40:00,22.64,22.72,22.63,22.66,122495.89490968802,12.921,12.9667,12.9153,12.9324,122495.8949
2011-11-15 13:45:00,22.65,22.66,22.61,22.62,56814.44991789819,12.9267,12.9324,12.9039,12.9096,56814.4499
2011-11-15 13:50:00,22.62,22.65,22.62,22.63,54844.006568144505,12.9096,12.9267,12.9096,12.9153,54844.0066
2011-11-15 13:55:00,22.63,22.66,22.61,22.65,60536.39846743296,12.9153,12.9324,12.9039,12.9267,60536.3985
2011-11-15 14:00:00,22.64,22.67,22.63,22.65,80678.70826491517,12.921,12.9381,12.9153,12.9267,80678.7083
2011-11-15 14:05:00,22.65,22.7,22.65,22.68,79693.48659003832,12.9267,12.9553,12.9267,12.9438,79693.4866
2011-11-15 14:10:00,22.69,22.73,22.66,22.7,152162.01423097975,12.9495,12.9724,12.9324,12.9553,152162.0142
2011-11-15 14:15:00,22.7,22.72,22.62,22.63,127203.06513409964,12.9553,12.9667,12.9096,12.9153,127203.0651
2011-11-15 14:20:00,22.62,22.65,22.55,22.6,102353.5851122058,12.9096,12.9267,12.8696,12.8982,102353.5851
2011-11-15 14:25:00,22.59,22.6,22.57,22.6,131034.4827586207,12.8925,12.8982,12.8811,12.8982,131034.4828
2011-11-15 14:30:00,22.6,22.67,22.59,22.65,140558.29228243022,12.8982,12.9381,12.8925,12.9267,140558.2923
2011-11-15 14:35:00,22.65,22.67,22.63,22.65,86261.6310892173,12.9267,12.9381,12.9153,12.9267,86261.6311
2011-11-15 14:40:00,22.65,22.68,22.64,22.65,71702.24411603723,12.9267,12.9438,12.921,12.9267,71702.2441
2011-11-15 14:45:00,22.65,22.71,22.64,22.65,100054.73453749316,12.9267,12.961,12.921,12.9267,100054.7345
2011-11-15 14:50:00,22.66,22.75,22.65,22.73,101149.42528735632,12.9324,12.9838,12.9267,12.9724,101149.4253
2011-11-15 14:55:00,22.72,22.75,22.69,22.71,75862.06896551725,12.9667,12.9838,12.9495,12.961,75862.069
2011-11-15 15:00:00,22.72,22.82,22.71,22.81,201532.56704980845,12.9667,13.0237,12.961,13.018,201532.567
2011-11-15 15:05:00,22.82,22.86,22.76,22.76,178981.93760262727,13.0237,13.0466,12.9895,12.9895,178981.9376
2011-11-15 15:10:00,22.79,22.85,22.77,22.79,124685.27640941436,13.0066,13.0409,12.9952,13.0066,124685.2764
2011-11-15 15:15:00,22.79,22.83,22.76,22.76,111001.6420361248,13.0066,13.0294,12.9895,12.9895,111001.642
2011-11-15 15:20:00,22.76,22.84,22.76,22.83,174384.23645320197,12.9895,13.0352,12.9895,13.0294,174384.2365
2011-11-15 15:25:00,22.83,22.89,22.82,22.89,133880.67870826492,13.0294,13.0637,13.0237,13.0637,133880.6787
2011-11-15 15:30:00,22.89,22.9,22.8,22.8,212260.53639846743,13.0637,13.0694,13.0123,13.0123,212260.5364
2011-11-15 15:35:00,22.8,22.85,22.77,22.79,217843.4592227696,13.0123,13.0409,12.9952,13.0066,217843.4592
2011-11-15 15:40:00,22.79,22.84,22.77,22.81,192884.51012588944,13.0066,13.0352,12.9952,13.018,192884.5101
2011-11-15 15:45:00,22.82,22.86,22.81,22.85,246414.8877941981,13.0237,13.0466,13.018,13.0409,246414.8878
2011-11-15 15:50:00,22.85,22.86,22.77,22.78,462287.9036672141,13.0409,13.0466,12.9952,13.0009,462287.9037
2011-11-15 15:55:00,22.78,22.8,22.72,22.73,584783.798576902,13.0009,13.0123,12.9667,12.9724,584783.7986
2011-11-16 09:30:00,21.91,22.08,21.67,21.77,753366.1740558293,12.5044,12.6014,12.3674,12.4245,753366.1741
2011-11-16 09:35:00,21.77,21.91,21.62,21.9,570224.411603722,12.4245,12.5044,12.3389,12.4987,570224.4116
2011-11-16 09:40:00,21.91,21.93,21.7,21.72,315599.34318555007,12.5044,12.5158,12.3845,12.3959,315599.3432
2011-11-16 09:45:00,21.72,21.74,21.54,21.58,372194.8549534757,12.3959,12.4074,12.2932,12.316,372194.855
2011-11-16 09:50:00,21.58,21.75,21.58,21.74,507389.1625615764,12.316,12.4131,12.316,12.4074,507389.1626
2011-11-16 09:55:00,21.75,22.06,21.66,21.77,751614.6688560481,12.4131,12.59,12.3617,12.4245,751614.6689
2011-11-16 10:00:00,21.77,21.8,21.65,21.66,380952.38095238095,12.4245,12.4416,12.356,12.3617,380952.381
2011-11-16 10:05:00,21.7,21.7,21.54,21.54,416310.8921729612,12.3845,12.3845,12.2932,12.2932,416310.8922
2011-11-16 10:10:00,21.54,21.6,21.49,21.54,404926.1083743842,12.2932,12.3275,12.2647,12.2932,404926.1084
2011-11-16 10:15:00,21.55,21.57,21.41,21.41,448166.3929939792,12.2989,12.3103,12.219,12.219,448166.393
2011-11-16 10:20:00,21.41,21.44,21.35,21.36,490749.86316365626,12.219,12.2361,12.1848,12.1905,490749.8632
2011-11-16 10:25:00,21.36,21.5,21.35,21.46,301039.95621237,12.1905,12.2704,12.1848,12.2476,301039.9562
2011-11-16 10:30:00,21.45,21.51,21.42,21.5,244991.78981937605,12.2419,12.2761,12.2247,12.2704,244991.7898
2011-11-16 10:35:00,21.5,21.53,21.44,21.47,180952.3809523809,12.2704,12.2875,12.2361,12.2533,180952.381
2011-11-16 10:40:00,21.48,21.56,21.42,21.56,231746.0317460317,12.259,12.3046,12.2247,12.3046,231746.0317
2011-11-16 10:45:00,21.57,21.6,21.54,21.56,194526.5462506842,12.3103,12.3275,12.2932,12.3046,194526.5463
2011-11-16 10:50:00,21.56,21.65,21.55,21.6,202517.7887246853,12.3046,12.356,12.2989,12.3275,202517.7887
2011-11-16 10:55:00,21.6,21.63,21.56,21.6,150191.57088122607,12.3275,12.3446,12.3046,12.3275,150191.5709
2011-11-16 11:00:00,21.6,21.68,21.6,21.63,174493.7055281883,12.3275,12.3731,12.3275,12.3446,174493.7055
2011-11-16 11:05:00,21.64,21.66,21.58,21.58,120415.982484948,12.3503,12.3617,12.316,12.316,120415.9825
2011-11-16 11:10:00,21.59,21.6,21.49,21.5,258456.4860426929,12.3218,12.3275,12.2647,12.2704,258456.486
2011-11-16 11:15:00,21.51,21.53,21.44,21.46,197701.1494252873,12.2761,12.2875,12.2361,12.2476,197701.1494
2011-11-16 11:20:00,21.46,21.46,21.39,21.42,228571.42857142852,12.2476,12.2476,12.2076,12.2247,228571.4286
2011-11-16 11:25:00,21.43,21.43,21.24,21.25,413902.5725232622,12.2304,12.2304,12.122,12.1277,413902.5725
2011-11-16 11:30:00,21.24,21.32,21.22,21.28,375916.8035030104,12.122,12.1677,12.1106,12.1448,375916.8035
2011-11-16 11:35:00,21.28,21.29,21.21,21.23,314395.1833607006,12.1448,12.1505,12.1049,12.1163,314395.1834
2011-11-16 11:40:00,21.24,21.27,21.19,21.19,151286.26163108923,12.122,12.1391,12.0935,12.0935,151286.2616
2011-11-16 11:45:00,21.19,21.22,21.07,21.15,214887.79419813905,12.0935,12.1106,12.025,12.0706,214887.7942
2011-11-16 11:50:00,21.15,21.17,21.11,21.11,150082.10180623975,12.0706,12.0821,12.0478,12.0478,150082.1018
2011-11-16 11:55:00,21.12,21.2,21.11,21.19,165736.179529283,12.0535,12.0992,12.0478,12.0935,165736.1795
2011-11-16 12:00:00,21.19,21.24,21.17,21.2,175150.5199781062,12.0935,12.122,12.0821,12.0992,175150.52
2011-11-16 12:05:00,21.19,21.25,21.19,21.22,200547.3453749316,12.0935,12.1277,12.0935,12.1106,200547.3454
2011-11-16 12:10:00,21.23,21.24,21.11,21.12,85385.87848932677,12.1163,12.122,12.0478,12.0535,85385.8785
2011-11-16 12:15:00,21.12,21.15,21.1,21.14,124794.74548440066,12.0535,12.0706,12.0421,12.0649,124794.7455
2011-11-16 12:20:00,21.14,21.18,21.12,21.16,164094.14340448825,12.0649,12.0878,12.0535,12.0763,164094.1434
2011-11-16 12:25:00,21.16,21.16,21.1,21.11,93377.12096332786,12.0763,12.0763,12.0421,12.0478,93377.121
2011-11-16 12:30:00,21.12,21.16,21.11,21.16,112862.61631089218,12.0535,12.0763,12.0478,12.0763,112862.6163
2011-11-16 12:35:00,21.16,21.34,21.15,21.34,273782.15654077724,12.0763,12.1791,12.0706,12.1791,273782.1565
2011-11-16 12:40:00,21.34,21.39,21.33,21.39,196387.5205254516,12.1791,12.2076,12.1734,12.2076,196387.5205
2011-11-16 12:45:00,21.4,21.44,21.35,21.35,170662.28790366722,12.2133,12.2361,12.1848,12.1848,170662.2879
2011-11-16 12:50:00,21.36,21.37,21.24,21.29,182813.3552271484,12.1905,12.1962,12.122,12.1505,182813.3552
2011-11-16 12:55:00,21.28,21.32,21.27,21.28,87575.2599890531,12.1448,12.1677,12.1391,12.1448,87575.26
2011-11-16 13:00:00,21.28,21.34,21.28,21.28,105966.06458675423,12.1448,12.1791,12.1448,12.1448,105966.0646
2011-11-16 13:05:00,21.28,21.32,21.26,21.3,91735.08483853312,12.1448,12.1677,12.1334,12.1562,91735.0848
2011-11-16 13:10:00,21.31,21.35,21.3,21.33,72906.4039408867,12.162,12.1848,12.1562,12.1734,72906.4039
2011-11-16 13:15:00,21.34,21.35,21.26,21.34,165517.24137931035,12.1791,12.1848,12.1334,12.1791,165517.2414
2011-11-16 13:20:00,21.34,21.35,21.28,21.3,176135.74165298304,12.1791,12.1848,12.1448,12.1562,176135.7417
2011-11-16 13:25:00,21.31,21.37,21.28,21.37,135194.30760810073,12.162,12.1962,12.1448,12.1962,135194.3076
2011-11-16 13:30:00,21.37,21.42,21.37,21.39,130377.6683087028,12.1962,12.2247,12.1962,12.2076,130377.6683
2011-11-16 13:35:00,21.39,21.43,21.36,21.36,132019.70443349754,12.2076,12.2304,12.1905,12.1905,132019.7044
2011-11-16 13:40:00,21.36,21.39,21.35,21.37,123809.52380952382,12.1905,12.2076,12.1848,12.1962,123809.5238
2011-11-16 13:45:00,21.37,21.39,21.35,21.39,134646.96223316912,12.1962,12.2076,12.1848,12.2076,134646.9622
2011-11-16 13:50:00,21.39,21.39,21.3,21.33,121182.26600985222,12.2076,12.2076,12.1562,12.1734,121182.266
2011-11-16 13:55:00,21.33,21.38,21.26,21.27,172632.7312534209,12.1734,12.2019,12.1334,12.1391,172632.7313
2011-11-16 14:00:00,21.26,21.28,21.26,21.28,147892.72030651342,12.1334,12.1448,12.1334,12.1448,147892.7203
2011-11-16 14:05:00,21.28,21.28,21.2,21.21,182703.886152162,12.1448,12.1448,12.0992,12.1049,182703.8862
2011-11-16 14:10:00,21.21,21.27,21.19,21.25,220361.2479474549,12.1049,12.1391,12.0935,12.1277,220361.2479
2011-11-16 14:15:00,21.24,21.25,21.17,21.21,182594.4170771757,12.122,12.1277,12.0821,12.1049,182594.4171
2011-11-16 14:20:00,21.22,21.23,21.19,21.19,132895.45703338808,12.1106,12.1163,12.0935,12.0935,132895.457
2011-11-16 14:25:00,21.19,21.2,21.16,21.16,114614.12151067324,12.0935,12.0992,12.0763,12.0763,114614.1215
2011-11-16 14:30:00,21.17,21.17,21.1,21.11,228352.490421456,12.0821,12.0821,12.0421,12.0478,228352.4904
2011-11-16 14:35:00,21.11,21.15,21.1,21.14,113847.83798576905,12.0478,12.0706,12.0421,12.0649,113847.838
2011-11-16 14:40:00,21.14,21.15,21.07,21.09,249151.61466885603,12.0649,12.0706,12.025,12.0364,249151.6147
2011-11-16 14:45:00,21.09,21.1,21.06,21.09,486590.03831417626,12.0364,12.0421,12.0193,12.0364,486590.0383
2011-11-16 14:50:00,21.1,21.1,20.96,20.96,475971.5380405036,12.0421,12.0421,11.9622,11.9622,475971.538
2011-11-16 14:55:00,20.96,20.99,20.94,20.98,281335.5227148331,11.9622,11.9793,11.9508,11.9736,281335.5227
2011-11-16 15:00:00,20.98,21.02,20.93,21.02,222003.2840722496,11.9736,11.9964,11.9451,11.9964,222003.2841
2011-11-16 15:05:00,21.01,21.13,21.01,21.11,255281.88286808977,11.9907,12.0592,11.9907,12.0478,255281.8829
2011-11-16 15:10:00,21.11,21.11,20.95,20.95,318226.6009852217,12.0478,12.0478,11.9565,11.9565,318226.601
2011-11-16 15:15:00,20.94,20.94,20.83,20.92,450246.3054187193,11.9508,11.9508,11.888,11.9394,450246.3054
2011-11-16 15:20:00,20.92,20.93,20.86,20.93,247071.70224411605,11.9394,11.9451,11.9051,11.9451,247071.7022
2011-11-16 15:25:00,20.92,20.93,20.81,20.81,310782.7038861522,11.9394,11.9451,11.8766,11.8766,310782.7039
2011-11-16 15:30:00,20.81,20.82,20.67,20.68,457799.67159277503,11.8766,11.8823,11.7967,11.8024,457799.6716
2011-11-16 15:35:00,20.68,20.77,20.65,20.75,455938.6973180077,11.8024,11.8538,11.7853,11.8424,455938.6973
2011-11-16 15:40:00,20.75,20.76,20.61,20.66,639737.2742200329,11.8424,11.8481,11.7625,11.791,639737.2742
2011-11-16 15:45:00,20.65,20.73,20.62,20.63,757525.9989053092,11.7853,11.8309,11.7682,11.7739,757525.9989
2011-11-16 15:50:00,20.62,20.66,20.55,20.61,967487.684729064,11.7682,11.791,11.7282,11.7625,967487.6847
2011-11-16 15:55:00,20.6,20.65,20.57,20.62,1311330.0492610838,11.7567,11.7853,11.7396,11.7682,1311330.0493
2011-11-17 09:30:00,20.34,20.55,20.29,20.45,349315.8182813355,11.6084,11.7282,11.5798,11.6711,349315.8183
2011-11-17 09:35:00,20.45,20.56,20.37,20.53,265462.5068418172,11.6711,11.7339,11.6255,11.7168,265462.5068
2011-11-17 09:40:00,20.53,20.9,20.52,20.82,834701.6967706623,11.7168,11.928,11.7111,11.8823,834701.6968
2011-11-17 09:45:00,20.83,20.9,20.7,20.73,459441.7077175698,11.888,11.928,11.8138,11.8309,459441.7077
2011-11-17 09:50:00,20.73,20.74,20.66,20.74,211822.66009852217,11.8309,11.8366,11.791,11.8366,211822.6601
2011-11-17 09:55:00,20.73,20.96,20.72,20.87,233825.94417077172,11.8309,11.9622,11.8252,11.9108,233825.9442
2011-11-17 10:00:00,20.86,20.88,20.74,20.76,195511.76792556103,11.9051,11.9165,11.8366,11.8481,195511.7679
2011-11-17 10:05:00,20.76,20.85,20.7,20.85,299397.9200875753,11.8481,11.8994,11.8138,11.8994,299397.9201
2011-11-17 10:10:00,20.85,20.86,20.77,20.79,196168.58237547893,11.8994,11.9051,11.8538,11.8652,196168.5824
2011-11-17 10:15:00,20.79,20.89,20.78,20.83,280021.8938149973,11.8652,11.9223,11.8595,11.888,280021.8938
2011-11-17 10:20:00,20.84,20.86,20.7,20.84,234920.6349206349,11.8937,11.9051,11.8138,11.8937,234920.6349
2011-11-17 10:25:00,20.83,20.96,20.79,20.94,235030.10399562123,11.888,11.9622,11.8652,11.9508,235030.104
2011-11-17 10:30:00,20.94,20.94,20.81,20.88,226710.4542966612,11.9508,11.9508,11.8766,11.9165,226710.4543
2011-11-17 10:35:00,20.89,20.94,20.85,20.88,142090.85933223864,11.9223,11.9508,11.8994,11.9165,142090.8593
2011-11-17 10:40:00,20.87,20.96,20.85,20.89,121948.54953475644,11.9108,11.9622,11.8994,11.9223,121948.5495
2011-11-17 10:45:00,20.89,20.91,20.79,20.84,196715.9277504105,11.9223,11.9337,11.8652,11.8937,196715.9278
2011-11-17 10:50:00,20.85,20.88,20.77,20.84,125998.90530925014,11.8994,11.9165,11.8538,11.8937,125998.9053
2011-11-17 10:55:00,20.84,20.87,20.75,20.76,150957.85440613027,11.8937,11.9108,11.8424,11.8481,150957.8544
2011-11-17 11:00:00,20.76,20.83,20.7,20.72,155665.02463054188,11.8481,11.888,11.8138,11.8252,155665.0246
2011-11-17 11:05:00,20.71,20.76,20.67,20.75,147235.90585659552,11.8195,11.8481,11.7967,11.8424,147235.9059
2011-11-17 11:10:00,20.75,20.76,20.7,20.74,80678.70826491517,11.8424,11.8481,11.8138,11.8366,80678.7083
2011-11-17 11:15:00,20.73,20.75,20.68,20.74,217296.113847838,11.8309,11.8424,11.8024,11.8366,217296.1138
2011-11-17 11:20:00,20.73,20.74,20.62,20.64,168801.31362889984,11.8309,11.8366,11.7682,11.7796,168801.3136
2011-11-17 11:25:00,20.64,20.71,20.62,20.68,181828.1335522715,11.7796,11.8195,11.7682,11.8024,181828.1336
2011-11-17 11:30:00,20.68,20.79,20.68,20.76,88560.48166392994,11.8024,11.8652,11.8024,11.8481,88560.4817
2011-11-17 11:35:00,20.76,20.77,20.67,20.73,66447.72851669404,11.8481,11.8538,11.7967,11.8309,66447.7285
2011-11-17 11:40:00,20.73,20.77,20.69,20.7,153256.70498084291,11.8309,11.8538,11.8081,11.8138,153256.705
2011-11-17 11:45:00,20.7,20.72,20.62,20.65,104105.09031198687,11.8138,11.8252,11.7682,11.7853,104105.0903
2011-11-17 11:50:00,20.63,20.64,20.56,20.56,153585.11220580188,11.7739,11.7796,11.7339,11.7339,153585.1122
2011-11-17 11:55:00,20.57,20.58,20.53,20.56,139682.53968253967,11.7396,11.7453,11.7168,11.7339,139682.5397
2011-11-17 12:00:00,20.56,20.6,20.54,20.54,118445.53913519433,11.7339,11.7567,11.7225,11.7225,118445.5391
2011-11-17 12:05:00,20.55,20.55,20.47,20.5,84510.12588943624,11.7282,11.7282,11.6826,11.6997,84510.1259
2011-11-17 12:10:00,20.5,20.51,20.4,20.42,125013.6836343733,11.6997,11.7054,11.6426,11.654,125013.6836
2011-11-17 12:15:00,20.43,20.43,20.4,20.43,191023.53585112203,11.6597,11.6597,11.6426,11.6597,191023.5359
2011-11-17 12:20:00,20.43,20.48,20.42,20.43,144389.7099069513,11.6597,11.6883,11.654,11.6597,144389.7099
2011-11-17 12:25:00,20.43,20.44,20.37,20.39,105747.12643678162,11.6597,11.6654,11.6255,11.6369,105747.1264
2011-11-17 12:30:00,20.38,20.38,20.13,20.17,393650.79365079367,11.6312,11.6312,11.4885,11.5113,393650.7937
2011-11-17 12:35:00,20.17,20.21,20.1,20.12,410290.09304871375,11.5113,11.5342,11.4714,11.4828,410290.093
2011-11-17 12:40:00,20.12,20.2,20.02,20.19,345484.40065681445,11.4828,11.5285,11.4257,11.5228,345484.4007
2011-11-17 12:45:00,20.2,20.33,20.19,20.27,270498.08429118776,11.5285,11.6027,11.5228,11.5684,270498.0843
2011-11-17 12:50:00,20.27,20.37,20.27,20.35,144061.30268199235,11.5684,11.6255,11.5684,11.6141,144061.3027
2011-11-17 12:55:00,20.36,20.37,20.23,20.32,131691.2972085386,11.6198,11.6255,11.5456,11.5969,131691.2972
2011-11-17 13:00:00,20.31,20.32,20.09,20.12,239080.4597701149,11.5912,11.5969,11.4657,11.4828,239080.4598
2011-11-17 13:05:00,20.12,20.12,20.02,20.02,240941.4340448824,11.4828,11.4828,11.4257,11.4257,240941.434
2011-11-17 13:10:00,20.03,20.1,19.99,20.1,372851.6694033936,11.4314,11.4714,11.4086,11.4714,372851.6694
2011-11-17 13:15:00,20.1,20.25,20.09,20.21,238314.17624521075,11.4714,11.557,11.4657,11.5342,238314.1762
2011-11-17 13:20:00,20.21,20.22,20.16,20.22,144499.1789819376,11.5342,11.5399,11.5056,11.5399,144499.179
2011-11-17 13:25:00,20.21,20.22,20.12,20.14,119649.6989600438,11.5342,11.5399,11.4828,11.4942,119649.699
2011-11-17 13:30:00,20.14,20.14,20.02,20.04,134209.08593322386,11.4942,11.4942,11.4257,11.4371,134209.0859
2011-11-17 13:35:00,20.03,20.09,20.01,20.05,160043.7876299945,11.4314,11.4657,11.42,11.4429,160043.7876
2011-11-17 13:40:00,20.04,20.11,19.98,20.01,145155.99343185552,11.4371,11.4771,11.4029,11.42,145155.9934
2011-11-17 13:45:00,20.02,20.05,20.01,20.03,76737.82156540778,11.4257,11.4429,11.42,11.4314,76737.8216
2011-11-17 13:50:00,20.02,20.03,19.89,19.97,229337.7120963328,11.4257,11.4314,11.3515,11.3972,229337.7121
2011-11-17 13:55:00,19.97,20.11,19.96,20.09,150301.03995621236,11.3972,11.4771,11.3915,11.4657,150301.04
2011-11-17 14:00:00,20.09,20.1,20.01,20.01,110454.29666119322,11.4657,11.4714,11.42,11.42,110454.2967
2011-11-17 14:05:00,20.01,20.06,20.01,20.04,133223.86425834702,11.42,11.4486,11.42,11.4371,133223.8643
2011-11-17 14:10:00,20.01,20.07,19.99,20.0,163327.85987958402,11.42,11.4543,11.4086,11.4143,163327.8599
2011-11-17 14:15:00,20.0,20.01,19.92,19.99,169348.65900383142,11.4143,11.42,11.3687,11.4086,169348.659
2011-11-17 14:20:00,20.0,20.04,19.94,19.94,189819.3760262726,11.4143,11.4371,11.3801,11.3801,189819.376
2011-11-17 14:25:00,19.93,20.0,19.87,19.97,128626.16310892174,11.3744,11.4143,11.3401,11.3972,128626.1631
2011-11-17 14:30:00,19.97,20.01,19.94,19.95,146688.56048166394,11.3972,11.42,11.3801,11.3858,146688.5605
2011-11-17 14:35:00,19.96,20.01,19.91,19.93,142090.85933223864,11.3915,11.42,11.363,11.3744,142090.8593
2011-11-17 14:40:00,19.93,20.09,19.92,20.08,272577.9967159278,11.3744,11.4657,11.3687,11.46,272577.9967
2011-11-17 14:45:00,20.08,20.18,20.07,20.09,299945.26546250685,11.46,11.517,11.4543,11.4657,299945.2655
2011-11-17 14:50:00,20.09,20.13,20.06,20.06,103119.86863711002,11.4657,11.4885,11.4486,11.4486,103119.8686
2011-11-17 14:55:00,20.07,20.08,20.02,20.04,146031.74603174604,11.4543,11.46,11.4257,11.4371,146031.746
2011-11-17 15:00:00,20.03,20.12,20.0,20.08,170224.41160372196,11.4314,11.4828,11.4143,11.46,170224.4116
2011-11-17 15:05:00,20.08,20.12,20.06,20.09,327531.47235905856,11.46,11.4828,11.4486,11.4657,327531.4724
2011-11-17 15:10:00,20.1,20.1,20.01,20.03,187301.5873015873,11.4714,11.4714,11.42,11.4314,187301.5873
2011-11-17 15:15:00,20.03,20.05,19.98,20.01,141215.10673234813,11.4314,11.4429,11.4029,11.42,141215.1067
2011-11-17 15:20:00,20.01,20.1,19.95,20.04,248166.3929939792,11.42,11.4714,11.3858,11.4371,248166.393
2011-11-17 15:25:00,20.04,20.06,19.95,19.97,230870.27914614123,11.4371,11.4486,11.3858,11.3972,230870.2791
2011-11-17 15:30:00,19.96,20.0,19.91,19.91,276847.2906403941,11.3915,11.4143,11.363,11.363,276847.2906
2011-11-17 15:35:00,19.91,19.94,19.79,19.8,393541.3245758074,11.363,11.3801,11.2945,11.3002,393541.3246
2011-11-17 15:40:00,19.8,19.85,19.76,19.78,500821.0180623974,11.3002,11.3287,11.2773,11.2888,500821.0181
2011-11-17 15:45:00,19.78,19.96,19.77,19.9,475424.192665572,11.2888,11.3915,11.2831,11.3572,475424.1927
2011-11-17 15:50:00,19.9,19.91,19.83,19.9,460755.3366174056,11.3572,11.363,11.3173,11.3572,460755.3366
2011-11-17 15:55:00,19.89,19.98,19.84,19.98,892063.4920634921,11.3515,11.4029,11.323,11.4029,892063.4921
2011-11-18 09:30:00,20.06,20.19,19.98,20.03,695566.5024630543,11.4486,11.5228,11.4029,11.4314,695566.5025
2011-11-18 09:35:00,20.03,20.25,20.01,20.23,414559.3869731801,11.4314,11.557,11.42,11.5456,414559.387
2011-11-18 09:40:00,20.22,20.28,20.21,20.27,212698.4126984127,11.5399,11.5741,11.5342,11.5684,212698.4127
2011-11-18 09:45:00,20.26,20.27,20.12,20.14,259551.1767925561,11.5627,11.5684,11.4828,11.4942,259551.1768
2011-11-18 09:50:00,20.14,20.33,20.12,20.23,281007.1154898741,11.4942,11.6027,11.4828,11.5456,281007.1155
2011-11-18 09:55:00,20.22,20.31,20.18,20.22,456267.1045429666,11.5399,11.5912,11.517,11.5399,456267.1045
2011-11-18 10:00:00,20.23,20.26,20.16,20.23,267432.9501915709,11.5456,11.5627,11.5056,11.5456,267432.9502
2011-11-18 10:05:00,20.22,20.22,20.1,20.12,417952.9282977559,11.5399,11.5399,11.4714,11.4828,417952.9283
2011-11-18 10:10:00,20.11,20.18,20.01,20.17,189819.3760262726,11.4771,11.517,11.42,11.5113,189819.376
2011-11-18 10:15:00,20.17,20.19,19.99,20.04,245867.54241926657,11.5113,11.5228,11.4086,11.4371,245867.5424
2011-11-18 10:20:00,20.03,20.12,19.99,20.05,122386.4258347017,11.4314,11.4828,11.4086,11.4429,122386.4258
2011-11-18 10:25:00,20.04,20.08,19.95,20.05,143842.3645320197,11.4371,11.46,11.3858,11.4429,143842.3645
2011-11-18 10:30:00,20.06,20.22,20.04,20.2,215106.7323481117,11.4486,11.5399,11.4371,11.5285,215106.7323
2011-11-18 10:35:00,20.2,20.33,20.16,20.3,251231.5270935961,11.5285,11.6027,11.5056,11.5855,251231.5271
2011-11-18 10:40:00,20.31,20.36,20.3,20.31,180186.09742747675,11.5912,11.6198,11.5855,11.5912,180186.0974
2011-11-18 10:45:00,20.32,20.38,20.31,20.38,128626.16310892174,11.5969,11.6312,11.5912,11.6312,128626.1631
2011-11-18 10:50:00,20.38,20.46,20.33,20.33,231855.50082101807,11.6312,11.6768,11.6027,11.6027,231855.5008
2011-11-18 10:55:00,20.33,20.37,20.23,20.23,219704.43349753696,11.6027,11.6255,11.5456,11.5456,219704.4335
2011-11-18 11:00:00,20.22,20.27,20.2,20.26,136179.52928297757,11.5399,11.5684,11.5285,11.5627,136179.5293
2011-11-18 11:05:00,20.26,20.3,20.17,20.18,99397.92008757526,11.5627,11.5855,11.5113,11.517,99397.9201
2011-11-18 11:10:00,20.19,20.23,20.17,20.23,91078.27038861522,11.5228,11.5456,11.5113,11.5456,91078.2704
2011-11-18 11:15:00,20.23,20.24,20.13,20.16,97208.53858784892,11.5456,11.5513,11.4885,11.5056,97208.5386
2011-11-18 11:20:00,20.16,20.21,20.13,20.16,63601.53256704981,11.5056,11.5342,11.4885,11.5056,63601.5326
2011-11-18 11:25:00,20.16,20.21,20.13,20.19,124247.40010946908,11.5056,11.5342,11.4885,11.5228,124247.4001
2011-11-18 11:30:00,20.19,20.21,20.06,20.06,119978.10618500276,11.5228,11.5342,11.4486,11.4486,119978.1062
2011-11-18 11:35:00,20.06,20.08,20.0,20.03,102681.99233716476,11.4486,11.46,11.4143,11.4314,102681.9923
2011-11-18 11:40:00,20.02,20.09,20.01,20.07,193979.2008757526,11.4257,11.4657,11.42,11.4543,193979.2009
2011-11-18 11:45:00,20.06,20.07,20.01,20.02,152928.29775588398,11.4486,11.4543,11.42,11.4257,152928.2978
2011-11-18 11:50:00,20.03,20.06,19.99,20.03,96661.19321291737,11.4314,11.4486,11.4086,11.4314,96661.1932
2011-11-18 11:55:00,20.04,20.04,20.01,20.01,134865.90038314176,11.4371,11.4371,11.42,11.42,134865.9004
2011-11-18 12:00:00,20.01,20.01,19.96,19.98,227148.33059660648,11.42,11.42,11.3915,11.4029,227148.3306
2011-11-18 12:05:00,19.98,19.98,19.87,19.92,254187.1921182266,11.4029,11.4029,11.3401,11.3687,254187.1921
2011-11-18 12:10:00,19.92,19.99,19.92,19.94,138587.8489326765,11.3687,11.4086,11.3687,11.3801,138587.8489
2011-11-18 12:15:00,19.95,19.97,19.88,19.91,155117.6792556103,11.3858,11.3972,11.3458,11.363,155117.6793
2011-11-18 12:20:00,19.91,19.91,19.83,19.83,143076.08100711548,11.363,11.363,11.3173,11.3173,143076.081
2011-11-18 12:25:00,19.83,19.96,19.82,19.93,115599.34318555008,11.3173,11.3915,11.3116,11.3744,115599.3432
2011-11-18 12:30:00,19.93,19.97,19.86,19.88,207115.4898741106,11.3744,11.3972,11.3344,11.3458,207115.4899
2011-11-18 12:35:00,19.89,19.92,19.84,19.85,85495.34756431308,11.3515,11.3687,11.323,11.3287,85495.3476
2011-11-18 12:40:00,19.84,19.9,19.82,19.87,100602.07991242474,11.323,11.3572,11.3116,11.3401,100602.0799
2011-11-18 12:45:00,19.88,19.93,19.86,19.91,90859.3322386426,11.3458,11.3744,11.3344,11.363,90859.3322
2011-11-18 12:50:00,19.91,19.93,19.9,19.92,111767.925561029,11.363,11.3744,11.3572,11.3687,111767.9256
2011-11-18 12:55:00,19.91,19.93,19.89,19.89,57361.795292829775,11.363,11.3744,11.3515,11.3515,57361.7953
2011-11-18 13:00:00,19.88,19.91,19.87,19.9,135741.6529830323,11.3458,11.363,11.3401,11.3572,135741.653
2011-11-18 13:05:00,19.89,19.91,19.86,19.91,62068.96551724138,11.3515,11.363,11.3344,11.363,62068.9655
2011-11-18 13:10:00,19.91,19.94,19.89,19.93,47290.640394088674,11.363,11.3801,11.3515,11.3744,47290.6404
2011-11-18 13:15:00,19.93,20.01,19.91,19.96,122167.48768472909,11.3744,11.42,11.363,11.3915,122167.4877
2011-11-18 13:20:00,19.97,19.98,19.91,19.95,86261.6310892173,11.3972,11.4029,11.363,11.3858,86261.6311
2011-11-18 13:25:00,19.94,19.97,19.92,19.95,83305.96606458676,11.3801,11.3972,11.3687,11.3858,83305.9661
2011-11-18 13:30:00,19.94,20.04,19.94,20.03,96442.25506294472,11.3801,11.4371,11.3801,11.4314,96442.2551
2011-11-18 13:35:00,20.02,20.08,20.02,20.05,236124.7947454844,11.4257,11.46,11.4257,11.4429,236124.7947
2011-11-18 13:40:00,20.05,20.1,20.03,20.06,112972.0853858785,11.4429,11.4714,11.4314,11.4486,112972.0854
2011-11-18 13:45:00,20.05,20.06,19.99,20.01,94909.6880131363,11.4429,11.4486,11.4086,11.42,94909.688
2011-11-18 13:50:00,20.01,20.03,19.99,20.01,124794.74548440066,11.42,11.4314,11.4086,11.42,124794.7455
2011-11-18 13:55:00,20.02,20.02,19.96,19.96,94362.3426382047,11.4257,11.4257,11.3915,11.3915,94362.3426
2011-11-18 14:00:00,19.97,19.99,19.94,19.96,148002.18938149975,11.3972,11.4086,11.3801,11.3915,148002.1894
2011-11-18 14:05:00,19.95,19.96,19.92,19.94,91187.73946360154,11.3858,11.3915,11.3687,11.3801,91187.7395
2011-11-18 14:10:00,19.93,20.1,19.92,20.08,272468.52764094144,11.3744,11.4714,11.3687,11.46,272468.5276
2011-11-18 14:15:00,20.08,20.12,20.0,20.02,224740.0109469075,11.46,11.4828,11.4143,11.4257,224740.0109
2011-11-18 14:20:00,20.01,20.04,19.95,19.95,104652.43568691846,11.42,11.4371,11.3858,11.3858,104652.4357
2011-11-18 14:25:00,19.95,19.98,19.91,19.97,94143.40448823207,11.3858,11.4029,11.363,11.3972,94143.4045
2011-11-18 14:30:00,19.97,20.03,19.97,20.01,107170.22441160372,11.3972,11.4314,11.3972,11.42,107170.2244
2011-11-18 14:35:00,20.01,20.07,20.01,20.01,259770.1149425288,11.42,11.4543,11.42,11.42,259770.1149
2011-11-18 14:40:00,20.01,20.01,19.96,20.01,164969.89600437877,11.42,11.42,11.3915,11.42,164969.896
2011-11-18 14:45:00,20.01,20.01,19.92,19.93,120525.45155993431,11.42,11.42,11.3687,11.3744,120525.4516
2011-11-18 14:50:00,19.93,19.93,19.88,19.91,155665.02463054188,11.3744,11.3744,11.3458,11.363,155665.0246
2011-11-18 14:55:00,19.91,19.92,19.87,19.89,145265.4625068418,11.363,11.3687,11.3401,11.3515,145265.4625
2011-11-18 15:00:00,19.89,19.93,19.81,19.85,217733.99014778325,11.3515,11.3744,11.3059,11.3287,217733.9901
2011-11-18 15:05:00,19.85,19.94,19.85,19.93,190366.72140120412,11.3287,11.3801,11.3287,11.3744,190366.7214
2011-11-18 15:10:00,19.93,19.98,19.91,19.91,123152.70935960591,11.3744,11.4029,11.363,11.363,123152.7094
2011-11-18 15:15:00,19.91,19.91,19.85,19.9,209523.8095238096,11.363,11.363,11.3287,11.3572,209523.8095
2011-11-18 15:20:00,19.9,19.91,19.87,19.9,166830.87027914615,11.3572,11.363,11.3401,11.3572,166830.8703
2011-11-18 15:25:00,19.9,19.94,19.89,19.93,335960.5911330049,11.3572,11.3801,11.3515,11.3744,335960.5911
2011-11-18 15:30:00,19.93,19.98,19.9,19.95,226272.577996716,11.3744,11.4029,11.3572,11.3858,226272.578
2011-11-18 15:35:00,19.95,20.01,19.95,19.97,261083.7438423645,11.3858,11.42,11.3858,11.3972,261083.7438
2011-11-18 15:40:00,19.96,19.97,19.89,19.91,352271.4833059661,11.3915,11.3972,11.3515,11.363,352271.4833
2011-11-18 15:45:00,19.91,20.01,19.91,19.99,441926.6557197592,11.363,11.42,11.363,11.4086,441926.6557
2011-11-18 15:50:00,19.99,20.01,19.96,19.99,380842.91187739465,11.4086,11.42,11.3915,11.4086,380842.9119
2011-11-18 15:55:00,19.98,19.99,19.92,19.93,503557.7449370553,11.4029,11.4086,11.3687,11.3744,503557.7449
2011-11-21 09:30:00,19.69,19.81,19.48,19.59,426272.577996716,11.2374,11.3059,11.1175,11.1803,426272.578
2011-11-21 09:35:00,19.59,19.61,19.35,19.36,328407.2249589491,11.1803,11.1917,11.0434,11.0491,328407.225
2011-11-21 09:40:00,19.35,19.36,19.23,19.23,369020.2517788725,11.0434,11.0491,10.9749,10.9749,369020.2518
2011-11-21 09:45:00,19.23,19.43,19.23,19.33,187301.5873015873,10.9749,11.089,10.9749,11.0319,187301.5873
2011-11-21 09:50:00,19.32,19.55,19.22,19.23,242583.47016967708,11.0262,11.1575,10.9692,10.9749,242583.4702
2011-11-21 09:55:00,19.23,19.38,19.22,19.37,179091.4066776136,10.9749,11.0605,10.9692,11.0548,179091.4067
2011-11-21 10:00:00,19.37,19.55,19.23,19.3,362889.9835796388,11.0548,11.1575,10.9749,11.0148,362889.9836
2011-11-21 10:05:00,19.28,19.29,19.2,19.24,279693.48659003834,11.0034,11.0091,10.9577,10.9806,279693.4866
2011-11-21 10:10:00,19.24,19.4,19.22,19.39,238423.64532019704,10.9806,11.0719,10.9692,11.0662,238423.6453
2011-11-21 10:15:00,19.39,19.45,19.36,19.38,231855.50082101807,11.0662,11.1004,11.0491,11.0605,231855.5008
2011-11-21 10:20:00,19.38,19.48,19.36,19.46,203831.41762452107,11.0605,11.1175,11.0491,11.1061,203831.4176
2011-11-21 10:25:00,19.45,19.46,19.35,19.35,231527.0935960592,11.1004,11.1061,11.0434,11.0434,231527.0936
2011-11-21 10:30:00,19.35,19.39,19.28,19.36,199014.7783251232,11.0434,11.0662,11.0034,11.0491,199014.7783
2011-11-21 10:35:00,19.37,19.39,19.26,19.27,207881.7733990148,11.0548,11.0662,10.992,10.9977,207881.7734
2011-11-21 10:40:00,19.27,19.35,19.22,19.23,251559.93431855505,10.9977,11.0434,10.9692,10.9749,251559.9343
2011-11-21 10:45:00,19.22,19.29,19.17,19.21,340667.7613574165,10.9692,11.0091,10.9406,10.9635,340667.7614
2011-11-21 10:50:00,19.21,19.27,19.17,19.17,226163.1089217296,10.9635,10.9977,10.9406,10.9406,226163.1089
2011-11-21 10:55:00,19.18,19.23,19.16,19.17,240613.02681992337,10.9463,10.9749,10.9349,10.9406,240613.0268
2011-11-21 11:00:00,19.17,19.17,19.11,19.17,195292.8297755884,10.9406,10.9406,10.9064,10.9406,195292.8298
2011-11-21 11:05:00,19.17,19.17,19.1,19.11,235467.9802955665,10.9406,10.9406,10.9007,10.9064,235467.9803
2011-11-21 11:10:00,19.12,19.25,19.11,19.25,172632.7312534209,10.9121,10.9863,10.9064,10.9863,172632.7313
2011-11-21 11:15:00,19.25,19.25,19.14,19.22,173508.48385331145,10.9863,10.9863,10.9235,10.9692,173508.4839
2011-11-21 11:20:00,19.22,19.26,19.19,19.22,146907.49863163658,10.9692,10.992,10.952,10.9692,146907.4986
2011-11-21 11:25:00,19.22,19.24,19.17,19.23,127859.87958401752,10.9692,10.9806,10.9406,10.9749,127859.8796
2011-11-21 11:30:00,19.24,19.25,19.17,19.21,123371.64750957854,10.9806,10.9863,10.9406,10.9635,123371.6475
2011-11-21 11:35:00,19.2,19.2,19.13,19.16,156869.18445539137,10.9577,10.9577,10.9178,10.9349,156869.1845
2011-11-21 11:40:00,19.16,19.18,19.14,19.17,105966.06458675423,10.9349,10.9463,10.9235,10.9406,105966.0646
2011-11-21 11:45:00,19.17,19.26,19.14,19.22,186206.8965517241,10.9406,10.992,10.9235,10.9692,186206.8966
2011-11-21 11:50:00,19.22,19.31,19.21,19.23,179419.81390257252,10.9692,11.0205,10.9635,10.9749,179419.8139
2011-11-21 11:55:00,19.22,19.27,19.2,19.27,200000.0,10.9692,10.9977,10.9577,10.9977,200000.0
2011-11-21 12:00:00,19.27,19.28,19.23,19.24,248056.9239189929,10.9977,11.0034,10.9749,10.9806,248056.9239
2011-11-21 12:05:00,19.24,19.25,19.16,19.17,101149.42528735632,10.9806,10.9863,10.9349,10.9406,101149.4253
2011-11-21 12:10:00,19.17,19.23,19.17,19.22,106622.87903667217,10.9406,10.9749,10.9406,10.9692,106622.879
2011-11-21 12:15:00,19.23,19.27,19.21,19.22,126984.12698412698,10.9749,10.9977,10.9635,10.9692,126984.127
2011-11-21 12:20:00,19.21,19.22,19.17,19.19,112096.33278598796,10.9635,10.9692,10.9406,10.952,112096.3328
2011-11-21 12:25:00,19.19,19.19,19.12,19.14,79146.14121510673,10.952,10.952,10.9121,10.9235,79146.1412
2011-11-21 12:30:00,19.14,19.19,19.1,19.18,102572.52326217844,10.9235,10.952,10.9007,10.9463,102572.5233
2011-11-21 12:35:00,19.19,19.21,19.16,19.19,135084.8385331144,10.952,10.9635,10.9349,10.952,135084.8385
2011-11-21 12:40:00,19.2,19.2,19.17,19.17,57252.32621784346,10.9577,10.9577,10.9406,10.9406,57252.3262
2011-11-21 12:45:00,19.17,19.2,19.14,19.18,56267.10454296661,10.9406,10.9577,10.9235,10.9463,56267.1045
2011-11-21 12:50:00,19.18,19.21,19.16,19.17,148549.53475643133,10.9463,10.9635,10.9349,10.9406,148549.5348
2011-11-21 12:55:00,19.17,19.18,19.13,19.14,77504.10509031199,10.9406,10.9463,10.9178,10.9235,77504.1051
2011-11-21 13:00:00,19.15,19.28,19.12,19.16,142966.6119321292,10.9292,11.0034,10.9121,10.9349,142966.6119
2011-11-21 13:05:00,19.16,19.23,19.15,19.2,171975.91680350303,10.9349,10.9749,10.9292,10.9577,171975.9168
2011-11-21 13:10:00,19.21,19.24,19.19,19.21,84181.71866447729,10.9635,10.9806,10.952,10.9635,84181.7187
2011-11-21 13:15:00,19.2,19.21,19.17,19.18,54515.59934318555,10.9577,10.9635,10.9406,10.9463,54515.5993
2011-11-21 13:20:00,19.18,19.22,19.17,19.17,93924.46633825944,10.9463,10.9692,10.9406,10.9406,93924.4663
2011-11-21 13:25:00,19.18,19.2,19.1,19.11,98193.7602627258,10.9463,10.9577,10.9007,10.9064,98193.7603
2011-11-21 13:30:00,19.1,19.12,19.07,19.12,105637.6573617953,10.9007,10.9121,10.8836,10.9121,105637.6574
2011-11-21 13:35:00,19.11,19.12,19.09,19.12,147016.96770662288,10.9064,10.9121,10.895,10.9121,147016.9677
2011-11-21 13:40:00,19.12,19.12,19.07,19.08,109906.95128626164,10.9121,10.9121,10.8836,10.8893,109906.9513
2011-11-21 13:45:00,19.07,19.08,19.0,19.01,173836.8910782704,10.8836,10.8893,10.8436,10.8493,173836.8911
2011-11-21 13:50:00,19.0,19.01,18.99,19.0,94252.8735632184,10.8436,10.8493,10.8379,10.8436,94252.8736
2011-11-21 13:55:00,19.0,19.01,18.88,18.88,229228.24302134648,10.8436,10.8493,10.7751,10.7751,229228.243
2011-11-21 14:00:00,18.89,19.01,18.88,19.01,97536.94581280788,10.7808,10.8493,10.7751,10.8493,97536.9458
2011-11-21 14:05:00,19.01,19.01,18.96,19.01,155555.55555555556,10.8493,10.8493,10.8208,10.8493,155555.5556
2011-11-21 14:10:00,19.0,19.16,18.99,19.16,231527.0935960592,10.8436,10.9349,10.8379,10.9349,231527.0936
2011-11-21 14:15:00,19.16,19.2,19.11,19.15,301368.3634373289,10.9349,10.9577,10.9064,10.9292,301368.3634
2011-11-21 14:20:00,19.15,19.17,19.11,19.14,122824.30213464696,10.9292,10.9406,10.9064,10.9235,122824.3021
2011-11-21 14:25:00,19.14,19.15,19.09,19.13,138259.44170771755,10.9235,10.9292,10.895,10.9178,138259.4417
2011-11-21 14:30:00,19.12,19.19,19.11,19.17,235358.5112205802,10.9121,10.952,10.9064,10.9406,235358.5112
2011-11-21 14:35:00,19.17,19.21,19.17,19.18,185221.6748768473,10.9406,10.9635,10.9406,10.9463,185221.6749
2011-11-21 14:40:00,19.17,19.28,19.16,19.27,215325.6704980843,10.9406,11.0034,10.9349,10.9977,215325.6705
2011-11-21 14:45:00,19.27,19.31,19.19,19.21,296004.3787629995,10.9977,11.0205,10.952,10.9635,296004.3788
2011-11-21 14:50:00,19.21,19.23,19.09,19.09,235249.04214559388,10.9635,10.9749,10.895,10.895,235249.0421
2011-11-21 14:55:00,19.1,19.17,19.08,19.14,273015.873015873,10.9007,10.9406,10.8893,10.9235,273015.873
2011-11-21 15:00:00,19.14,19.19,19.13,19.17,378215.65407772304,10.9235,10.952,10.9178,10.9406,378215.6541
2011-11-21 15:05:00,19.17,19.18,19.11,19.14,189053.0925013684,10.9406,10.9463,10.9064,10.9235,189053.0925
2011-11-21 15:10:00,19.13,19.17,19.12,19.15,125123.1527093596,10.9178,10.9406,10.9121,10.9292,125123.1527
2011-11-21 15:15:00,19.15,19.2,19.09,19.2,199781.06185002736,10.9292,10.9577,10.895,10.9577,199781.0619
2011-11-21 15:20:00,19.19,19.26,19.17,19.2,250793.6507936508,10.952,10.992,10.9406,10.9577,250793.6508
2011-11-21 15:25:00,19.21,19.3,19.21,19.26,373727.4220032841,10.9635,11.0148,10.9635,10.992,373727.422
2011-11-21 15:30:00,19.26,19.33,19.25,19.27,303557.7449370553,10.992,11.0319,10.9863,10.9977,303557.7449
2011-11-21 15:35:00,19.27,19.36,19.26,19.36,302244.1160372195,10.9977,11.0491,10.992,11.0491,302244.116
2011-11-21 15:40:00,19.36,19.36,19.28,19.32,319759.16803503013,11.0491,11.0491,11.0034,11.0262,319759.168
2011-11-21 15:45:00,19.32,19.39,19.32,19.39,615435.1395730707,11.0262,11.0662,11.0262,11.0662,615435.1396
2011-11-21 15:50:00,19.38,19.39,19.28,19.31,530596.6064586755,11.0605,11.0662,11.0034,11.0205,530596.6065
2011-11-21 15:55:00,19.31,19.35,19.25,19.25,671264.367816092,11.0205,11.0434,10.9863,10.9863,671264.3678
2011-11-22 09:30:00,19.29,19.29,19.18,19.25,144061.30268199235,11.0091,11.0091,10.9463,10.9863,144061.3027
2011-11-22 09:35:00,19.27,19.36,19.19,19.36,171319.10235358513,10.9977,11.0491,10.952,11.0491,171319.1024
2011-11-22 09:40:00,19.36,19.48,19.34,19.47,225944.170771757,11.0491,11.1175,11.0376,11.1118,225944.1708
2011-11-22 09:45:00,19.47,19.57,19.46,19.52,144827.58620689655,11.1118,11.1689,11.1061,11.1404,144827.5862
2011-11-22 09:50:00,19.52,19.55,19.46,19.52,133114.3951833607,11.1404,11.1575,11.1061,11.1404,133114.3952
2011-11-22 09:55:00,19.52,19.59,19.46,19.58,194417.07717569784,11.1404,11.1803,11.1061,11.1746,194417.0772
2011-11-22 10:00:00,19.58,19.62,19.44,19.44,206568.14449917892,11.1746,11.1974,11.0947,11.0947,206568.1445
2011-11-22 10:05:00,19.44,19.46,19.34,19.39,221784.34592227696,11.0947,11.1061,11.0376,11.0662,221784.3459
2011-11-22 10:10:00,19.39,19.45,19.31,19.32,157963.87520525453,11.0662,11.1004,11.0205,11.0262,157963.8752
2011-11-22 10:15:00,19.31,19.38,19.3,19.35,167378.21565407774,11.0205,11.0605,11.0148,11.0434,167378.2157
2011-11-22 10:20:00,19.35,19.4,19.3,19.36,105747.12643678162,11.0434,11.0719,11.0148,11.0491,105747.1264
2011-11-22 10:25:00,19.36,19.48,19.36,19.46,205363.98467432952,11.0491,11.1175,11.0491,11.1061,205363.9847
2011-11-22 10:30:00,19.46,19.47,19.38,19.38,130049.26108374384,11.1061,11.1118,11.0605,11.0605,130049.2611
2011-11-22 10:35:00,19.39,19.39,19.31,19.34,206787.0826491516,11.0662,11.0662,11.0205,11.0376,206787.0826
2011-11-22 10:40:00,19.35,19.36,19.23,19.27,134209.08593322386,11.0434,11.0491,10.9749,10.9977,134209.0859
2011-11-22 10:45:00,19.27,19.29,19.19,19.25,183251.2315270936,10.9977,11.0091,10.952,10.9863,183251.2315
2011-11-22 10:50:00,19.25,19.29,19.19,19.24,161247.94745484402,10.9863,11.0091,10.952,10.9806,161247.9475
2011-11-22 10:55:00,19.25,19.27,19.14,19.18,126984.12698412698,10.9863,10.9977,10.9235,10.9463,126984.127
2011-11-22 11:00:00,19.18,19.24,19.17,19.2,115380.40503557744,10.9463,10.9806,10.9406,10.9577,115380.405
2011-11-22 11:05:00,19.21,19.26,19.17,19.23,139354.13245758074,10.9635,10.992,10.9406,10.9749,139354.1325
2011-11-22 11:10:00,19.22,19.27,19.2,19.22,103995.62123700057,10.9692,10.9977,10.9577,10.9692,103995.6212
2011-11-22 11:15:00,19.22,19.27,19.17,19.27,72359.05856595511,10.9692,10.9977,10.9406,10.9977,72359.0586
2011-11-22 11:20:00,19.27,19.27,19.17,19.21,132129.17350848386,10.9977,10.9977,10.9406,10.9635,132129.1735
2011-11-22 11:25:00,19.21,19.27,19.18,19.25,118007.66283524904,10.9635,10.9977,10.9463,10.9863,118007.6628
2011-11-22 11:30:00,19.25,19.27,19.17,19.17,143513.95730706077,10.9863,10.9977,10.9406,10.9406,143513.9573
2011-11-22 11:35:00,19.17,19.22,19.14,19.16,103229.33771209634,10.9406,10.9692,10.9235,10.9349,103229.3377
2011-11-22 11:40:00,19.15,19.15,19.06,19.1,136726.87465790915,10.9292,10.9292,10.8778,10.9007,136726.8747
2011-11-22 11:45:00,19.1,19.17,19.08,19.15,76299.9452654625,10.9007,10.9406,10.8893,10.9292,76299.9453
2011-11-22 11:50:00,19.15,19.25,19.15,19.25,107608.100711549,10.9292,10.9863,10.9292,10.9863,107608.1007
2011-11-22 11:55:00,19.25,19.27,19.18,19.19,94471.81171319104,10.9863,10.9977,10.9463,10.952,94471.8117
2011-11-22 12:00:00,19.19,19.4,19.19,19.36,316694.03393541323,10.952,11.0719,10.952,11.0491,316694.0339
2011-11-22 12:05:00,19.36,19.48,19.33,19.45,157525.99890530924,11.0491,11.1175,11.0319,11.1004,157525.9989
2011-11-22 12:10:00,19.44,19.45,19.31,19.34,189819.3760262726,11.0947,11.1004,11.0205,11.0376,189819.376
2011-11-22 12:15:00,19.35,19.38,19.28,19.29,188286.8089764641,11.0434,11.0605,11.0034,11.0091,188286.809
2011-11-22 12:20:00,19.29,19.32,19.26,19.27,180733.4428024084,11.0091,11.0262,10.992,10.9977,180733.4428
2011-11-22 12:25:00,19.26,19.29,19.16,19.19,111986.86371100164,10.992,11.0091,10.9349,10.952,111986.8637
2011-11-22 12:30:00,19.2,19.3,19.17,19.3,109250.13683634374,10.9577,11.0148,10.9406,11.0148,109250.1368
2011-11-22 12:35:00,19.3,19.31,19.21,19.22,59222.76956759716,11.0148,11.0205,10.9635,10.9692,59222.7696
2011-11-22 12:40:00,19.23,19.27,19.22,19.24,52764.09414340449,10.9749,10.9977,10.9692,10.9806,52764.0941
2011-11-22 12:45:00,19.24,19.25,19.19,19.19,81554.46086480569,10.9806,10.9863,10.952,10.952,81554.4609
2011-11-22 12:50:00,19.19,19.28,19.18,19.27,71483.3059660646,10.952,11.0034,10.9463,10.9977,71483.306
2011-11-22 12:55:00,19.28,19.36,19.26,19.35,119540.22988505747,11.0034,11.0491,10.992,11.0434,119540.2299
2011-11-22 13:00:00,19.34,19.39,19.32,19.37,101149.42528735632,11.0376,11.0662,11.0262,11.0548,101149.4253
2011-11-22 13:05:00,19.36,19.39,19.27,19.27,83087.02791461413,11.0491,11.0662,10.9977,10.9977,83087.0279
2011-11-22 13:10:00,19.27,19.34,19.26,19.34,63820.47071702244,10.9977,11.0376,10.992,11.0376,63820.4707
2011-11-22 13:15:00,19.33,19.45,19.33,19.45,112753.14723590588,11.0319,11.1004,11.0319,11.1004,112753.1472
2011-11-22 13:20:00,19.45,19.47,19.38,19.39,106841.81718664478,11.1004,11.1118,11.0605,11.0662,106841.8172
2011-11-22 13:25:00,19.39,19.42,19.37,19.39,109469.07498631637,11.0662,11.0833,11.0548,11.0662,109469.075
2011-11-22 13:30:00,19.39,19.46,19.39,19.44,76628.35249042146,11.0662,11.1061,11.0662,11.0947,76628.3525
2011-11-22 13:35:00,19.45,19.5,19.43,19.48,76190.4761904762,11.1004,11.129,11.089,11.1175,76190.4762
2011-11-22 13:40:00,19.48,19.48,19.41,19.44,89545.7033388068,11.1175,11.1175,11.0776,11.0947,89545.7033
2011-11-22 13:45:00,19.43,19.46,19.39,19.46,118336.070060208,11.089,11.1061,11.0662,11.1061,118336.0701
2011-11-22 13:50:00,19.45,19.46,19.4,19.4,77723.04324028462,11.1004,11.1061,11.0719,11.0719,77723.0432
2011-11-22 13:55:00,19.39,19.39,19.31,19.33,106294.4718117132,11.0662,11.0662,11.0205,11.0319,106294.4718
2011-11-22 14:00:00,19.33,19.37,19.32,19.33,103119.86863711002,11.0319,11.0548,11.0262,11.0319,103119.8686
2011-11-22 14:05:00,19.33,19.35,19.32,19.33,62397.37274220033,11.0319,11.0434,11.0262,11.0319,62397.3727
2011-11-22 14:10:00,19.34,19.41,19.34,19.36,69731.80076628353,11.0376,11.0776,11.0376,11.0491,69731.8008
2011-11-22 14:15:00,19.35,19.38,19.34,19.37,59551.17679255611,11.0434,11.0605,11.0376,11.0548,59551.1768
2011-11-22 14:20:00,19.38,19.38,19.26,19.27,95894.90968801314,11.0605,11.0605,10.992,10.9977,95894.9097
2011-11-22 14:25:00,19.27,19.32,19.27,19.29,63601.53256704981,10.9977,11.0262,10.9977,11.0091,63601.5326
2011-11-22 14:30:00,19.29,19.29,19.23,19.25,79146.14121510673,11.0091,11.0091,10.9749,10.9863,79146.1412
2011-11-22 14:35:00,19.25,19.27,19.2,19.24,111111.11111111112,10.9863,10.9977,10.9577,10.9806,111111.1111
2011-11-22 14:40:00,19.23,19.29,19.22,19.28,84291.18773946361,10.9749,11.0091,10.9692,11.0034,84291.1877
2011-11-22 14:45:00,19.27,19.33,19.24,19.25,101258.89436234265,10.9977,11.0319,10.9806,10.9863,101258.8944
2011-11-22 14:50:00,19.25,19.26,19.17,19.21,166830.87027914615,10.9863,10.992,10.9406,10.9635,166830.8703
2011-11-22 14:55:00,19.21,19.26,19.2,19.26,126108.37438423646,10.9635,10.992,10.9577,10.992,126108.3744
2011-11-22 15:00:00,19.25,19.28,19.22,19.22,96880.13136288998,10.9863,11.0034,10.9692,10.9692,96880.1314
2011-11-22 15:05:00,19.22,19.25,19.17,19.2,183360.70060207992,10.9692,10.9863,10.9406,10.9577,183360.7006
2011-11-22 15:10:00,19.2,19.22,19.16,19.19,103010.3995621237,10.9577,10.9692,10.9349,10.952,103010.3996
2011-11-22 15:15:00,19.18,19.22,19.14,19.16,302681.9923371648,10.9463,10.9692,10.9235,10.9349,302681.9923
2011-11-22 15:20:00,19.16,19.17,19.12,19.13,262397.3727422003,10.9349,10.9406,10.9121,10.9178,262397.3727
2011-11-22 15:25:00,19.12,19.16,19.09,19.1,333004.9261083744,10.9121,10.9349,10.895,10.9007,333004.9261
2011-11-22 15:30:00,19.09,19.15,19.08,19.08,279146.1412151068,10.895,10.9292,10.8893,10.8893,279146.1412
2011-11-22 15:35:00,19.09,19.13,19.04,19.06,206677.6135741653,10.895,10.9178,10.8664,10.8778,206677.6136
2011-11-22 15:40:00,19.05,19.07,19.01,19.05,274329.5019157088,10.8721,10.8836,10.8493,10.8721,274329.5019
2011-11-22 15:45:00,19.04,19.1,19.04,19.06,291735.08483853313,10.8664,10.9007,10.8664,10.8778,291735.0848
2011-11-22 15:50:00,19.07,19.09,19.05,19.09,325889.4362342638,10.8836,10.895,10.8721,10.895,325889.4362
2011-11-22 15:55:00,19.08,19.09,19.06,19.08,527859.8795840176,10.8893,10.895,10.8778,10.8893,527859.8796
2011-11-23 09:30:00,18.8,18.82,18.61,18.67,236124.7947454844,10.7295,10.7409,10.621,10.6553,236124.7947
2011-11-23 09:35:00,18.67,18.85,18.64,18.85,143185.5500821018,10.6553,10.758,10.6381,10.758,143185.5501
2011-11-23 09:40:00,18.85,18.91,18.8,18.85,235139.5730706076,10.758,10.7922,10.7295,10.758,235139.5731
2011-11-23 09:45:00,18.85,19.04,18.83,19.0,259003.8314176245,10.758,10.8664,10.7466,10.8436,259003.8314
2011-11-23 09:50:00,18.98,19.06,18.96,19.06,141215.10673234813,10.8322,10.8778,10.8208,10.8778,141215.1067
2011-11-23 09:55:00,19.06,19.09,18.99,18.99,253092.50136836345,10.8778,10.895,10.8379,10.8379,253092.5014
2011-11-23 10:00:00,18.99,18.99,18.87,18.93,206130.2681992337,10.8379,10.8379,10.7694,10.8037,206130.2682
2011-11-23 10:05:00,18.92,18.94,18.86,18.9,170443.34975369458,10.7979,10.8094,10.7637,10.7865,170443.3498
2011-11-23 10:10:00,18.89,18.9,18.84,18.84,186973.1800766284,10.7808,10.7865,10.7523,10.7523,186973.1801
2011-11-23 10:15:00,18.84,18.87,18.77,18.8,149096.8801313629,10.7523,10.7694,10.7123,10.7295,149096.8801
2011-11-23 10:20:00,18.81,18.87,18.8,18.86,137493.15818281335,10.7352,10.7694,10.7295,10.7637,137493.1582
2011-11-23 10:25:00,18.87,18.89,18.77,18.84,128845.10125889436,10.7694,10.7808,10.7123,10.7523,128845.1013
2011-11-23 10:30:00,18.84,18.85,18.72,18.79,340777.23043240287,10.7523,10.758,10.6838,10.7238,340777.2304
2011-11-23 10:35:00,18.79,18.85,18.75,18.81,140996.16858237548,10.7238,10.758,10.7009,10.7352,140996.1686
2011-11-23 10:40:00,18.81,18.82,18.71,18.75,49698.96004378763,10.7352,10.7409,10.6781,10.7009,49698.96
2011-11-23 10:45:00,18.75,18.77,18.7,18.74,56486.04269293925,10.7009,10.7123,10.6724,10.6952,56486.0427
2011-11-23 10:50:00,18.73,18.83,18.73,18.83,71811.71319102353,10.6895,10.7466,10.6895,10.7466,71811.7132
2011-11-23 10:55:00,18.83,18.83,18.77,18.79,77504.10509031199,10.7466,10.7466,10.7123,10.7238,77504.1051
2011-11-23 11:00:00,18.78,18.83,18.74,18.75,61412.15106732348,10.718,10.7466,10.6952,10.7009,61412.1511
2011-11-23 11:05:00,18.75,18.76,18.68,18.72,173836.8910782704,10.7009,10.7066,10.661,10.6838,173836.8911
2011-11-23 11:10:00,18.72,18.75,18.67,18.71,174274.76737821565,10.6838,10.7009,10.6553,10.6781,174274.7674
2011-11-23 11:15:00,18.71,18.79,18.68,18.78,107827.03886152162,10.6781,10.7238,10.661,10.718,107827.0389
2011-11-23 11:20:00,18.79,18.8,18.72,18.72,103667.2140120416,10.7238,10.7295,10.6838,10.6838,103667.214
2011-11-23 11:25:00,18.72,18.74,18.64,18.64,145374.93158182813,10.6838,10.6952,10.6381,10.6381,145374.9316
2011-11-23 11:30:00,18.65,18.71,18.64,18.66,150848.38533114397,10.6439,10.6781,10.6381,10.6496,150848.3853
2011-11-23 11:35:00,18.65,18.78,18.64,18.76,111548.98741105638,10.6439,10.718,10.6381,10.7066,111548.9874
2011-11-23 11:40:00,18.76,18.77,18.67,18.7,119321.29173508484,10.7066,10.7123,10.6553,10.6724,119321.2917
2011-11-23 11:45:00,18.7,18.72,18.65,18.7,51669.403393541324,10.6724,10.6838,10.6439,10.6724,51669.4034
2011-11-23 11:50:00,18.7,18.76,18.69,18.76,80240.8319649699,10.6724,10.7066,10.6667,10.7066,80240.832
2011-11-23 11:55:00,18.75,18.76,18.7,18.7,69841.26984126984,10.7009,10.7066,10.6724,10.6724,69841.2698
2011-11-23 12:00:00,18.71,18.77,18.69,18.77,85057.47126436782,10.6781,10.7123,10.6667,10.7123,85057.4713
2011-11-23 12:05:00,18.78,18.8,18.76,18.77,73672.68746579092,10.718,10.7295,10.7066,10.7123,73672.6875
2011-11-23 12:10:00,18.77,18.78,18.71,18.71,47181.17131910235,10.7123,10.718,10.6781,10.6781,47181.1713
2011-11-23 12:15:00,18.71,18.75,18.67,18.68,65353.03776683087,10.6781,10.7009,10.6553,10.661,65353.0378
2011-11-23 12:20:00,18.69,18.74,18.66,18.71,41050.90311986864,10.6667,10.6952,10.6496,10.6781,41050.9031
2011-11-23 12:25:00,18.71,18.74,18.64,18.64,60426.92939244663,10.6781,10.6952,10.6381,10.6381,60426.9294
2011-11-23 12:30:00,18.64,18.65,18.6,18.61,112096.33278598796,10.6381,10.6439,10.6153,10.621,112096.3328
2011-11-23 12:35:00,18.62,18.66,18.62,18.64,70717.02244116037,10.6267,10.6496,10.6267,10.6381,70717.0224
2011-11-23 12:40:00,18.63,18.67,18.62,18.67,37985.76902025178,10.6324,10.6553,10.6267,10.6553,37985.769
2011-11-23 12:45:00,18.66,18.71,18.64,18.67,54844.006568144505,10.6496,10.6781,10.6381,10.6553,54844.0066
2011-11-23 12:50:00,18.67,18.78,18.66,18.78,89545.7033388068,10.6553,10.718,10.6496,10.718,89545.7033
2011-11-23 12:55:00,18.78,18.79,18.75,18.77,68965.51724137932,10.718,10.7238,10.7009,10.7123,68965.5172
2011-11-23 13:00:00,18.77,18.77,18.72,18.75,64915.161466885605,10.7123,10.7123,10.6838,10.7009,64915.1615
2011-11-23 13:05:00,18.76,18.8,18.75,18.79,31964.96989600438,10.7066,10.7295,10.7009,10.7238,31964.9699
2011-11-23 13:10:00,18.79,18.79,18.71,18.71,68199.2337164751,10.7238,10.7238,10.6781,10.6781,68199.2337
2011-11-23 13:15:00,18.7,18.75,18.7,18.75,24630.541871921185,10.6724,10.7009,10.6724,10.7009,24630.5419
2011-11-23 13:20:00,18.75,18.78,18.71,18.75,37110.01642036125,10.7009,10.718,10.6781,10.7009,37110.0164
2011-11-23 13:25:00,18.75,18.83,18.74,18.82,64367.81609195402,10.7009,10.7466,10.6952,10.7409,64367.8161
2011-11-23 13:30:00,18.83,18.83,18.76,18.77,66228.7903667214,10.7466,10.7466,10.7066,10.7123,66228.7904
2011-11-23 13:35:00,18.77,18.82,18.76,18.81,95128.62616310891,10.7123,10.7409,10.7066,10.7352,95128.6262
2011-11-23 13:40:00,18.81,18.81,18.75,18.75,54187.1921182266,10.7352,10.7352,10.7009,10.7009,54187.1921
2011-11-23 13:45:00,18.75,18.8,18.75,18.77,50903.11986863711,10.7009,10.7295,10.7009,10.7123,50903.1199
2011-11-23 13:50:00,18.77,18.83,18.75,18.79,63054.18719211823,10.7123,10.7466,10.7009,10.7238,63054.1872
2011-11-23 13:55:00,18.8,18.81,18.73,18.74,79584.01751505201,10.7295,10.7352,10.6895,10.6952,79584.0175
2011-11-23 14:00:00,18.73,18.8,18.72,18.79,155555.55555555556,10.6895,10.7295,10.6838,10.7238,155555.5556
2011-11-23 14:05:00,18.79,18.79,18.74,18.75,94252.8735632184,10.7238,10.7238,10.6952,10.7009,94252.8736
2011-11-23 14:10:00,18.75,18.75,18.67,18.67,192884.51012588944,10.7009,10.7009,10.6553,10.6553,192884.5101
2011-11-23 14:15:00,18.68,18.72,18.65,18.7,104761.90476190476,10.661,10.6838,10.6439,10.6724,104761.9048
2011-11-23 14:20:00,18.7,18.71,18.68,18.69,148659.00383141762,10.6724,10.6781,10.661,10.6667,148659.0038
2011-11-23 14:25:00,18.69,18.71,18.64,18.7,113519.43076081008,10.6667,10.6781,10.6381,10.6724,113519.4308
2011-11-23 14:30:00,18.7,18.73,18.68,18.72,96661.19321291737,10.6724,10.6895,10.661,10.6838,96661.1932
2011-11-23 14:35:00,18.71,18.75,18.7,18.73,72140.12041598248,10.6781,10.7009,10.6724,10.6895,72140.1204
2011-11-23 14:40:00,18.73,18.75,18.69,18.69,59441.70771756979,10.6895,10.7009,10.6667,10.6667,59441.7077
2011-11-23 14:45:00,18.7,18.76,18.69,18.75,95019.1570881226,10.6724,10.7066,10.6667,10.7009,95019.1571
2011-11-23 14:50:00,18.75,18.76,18.72,18.75,51340.99616858238,10.7009,10.7066,10.6838,10.7009,51340.9962
2011-11-23 14:55:00,18.75,18.76,18.71,18.74,58456.486042692944,10.7009,10.7066,10.6781,10.6952,58456.486
2011-11-23 15:00:00,18.73,18.82,18.69,18.77,162233.16912972086,10.6895,10.7409,10.6667,10.7123,162233.1691
2011-11-23 15:05:00,18.77,18.84,18.75,18.79,102353.5851122058,10.7123,10.7523,10.7009,10.7238,102353.5851
2011-11-23 15:10:00,18.8,18.86,18.75,18.83,130706.07553366174,10.7295,10.7637,10.7009,10.7466,130706.0755
2011-11-23 15:15:00,18.83,18.84,18.75,18.75,88122.60536398468,10.7466,10.7523,10.7009,10.7009,88122.6054
2011-11-23 15:20:00,18.75,18.79,18.69,18.73,105090.31198686371,10.7009,10.7238,10.6667,10.6895,105090.312
2011-11-23 15:25:00,18.73,18.76,18.69,18.75,126217.84345922276,10.6895,10.7066,10.6667,10.7009,126217.8435
2011-11-23 15:30:00,18.75,18.77,18.73,18.77,101149.42528735632,10.7009,10.7123,10.6895,10.7123,101149.4253
2011-11-23 15:35:00,18.77,18.79,18.74,18.76,113409.96168582376,10.7123,10.7238,10.6952,10.7066,113409.9617
2011-11-23 15:40:00,18.76,18.85,18.75,18.83,240065.6814449918,10.7066,10.758,10.7009,10.7466,240065.6814
2011-11-23 15:45:00,18.83,18.83,18.75,18.76,258018.60974274768,10.7466,10.7466,10.7009,10.7066,258018.6097
2011-11-23 15:50:00,18.76,18.82,18.74,18.78,266338.25944170775,10.7066,10.7409,10.6952,10.718,266338.2594
2011-11-23 15:55:00,18.78,18.78,18.64,18.64,508812.2605363985,10.718,10.718,10.6381,10.6381,508812.2605
2011-11-25 09:30:00,18.54,18.63,18.43,18.63,97099.06951286262,10.5811,10.6324,10.5183,10.6324,97099.0695
2011-11-25 09:35:00,18.61,18.81,18.61,18.76,110782.70388615216,10.621,10.7352,10.621,10.7066,110782.7039
2011-11-25 09:40:00,18.75,18.82,18.71,18.76,79912.42474001095,10.7009,10.7409,10.6781,10.7066,79912.4247
2011-11-25 09:45:00,18.76,18.79,18.67,18.69,83962.78051450466,10.7066,10.7238,10.6553,10.6667,83962.7805
2011-11-25 09:50:00,18.69,18.79,18.68,18.68,75533.6617405583,10.6667,10.7238,10.661,10.661,75533.6617
2011-11-25 09:55:00,18.68,18.76,18.68,18.68,73234.81116584565,10.661,10.7066,10.661,10.661,73234.8112
2011-11-25 10:00:00,18.68,18.75,18.68,18.75,89545.7033388068,10.661,10.7009,10.661,10.7009,89545.7033
2011-11-25 10:05:00,18.75,18.81,18.75,18.78,108374.3842364532,10.7009,10.7352,10.7009,10.718,108374.3842
2011-11-25 10:10:00,18.77,18.83,18.77,18.8,137164.7509578544,10.7123,10.7466,10.7123,10.7295,137164.751
2011-11-25 10:15:00,18.8,18.87,18.73,18.87,120087.57525998904,10.7295,10.7694,10.6895,10.7694,120087.5753
2011-11-25 10:20:00,18.86,18.87,18.8,18.81,55610.29009304872,10.7637,10.7694,10.7295,10.7352,55610.2901
2011-11-25 10:25:00,18.8,18.83,18.74,18.75,87684.7290640394,10.7295,10.7466,10.6952,10.7009,87684.7291
2011-11-25 10:30:00,18.74,18.77,18.73,18.75,49917.898193760266,10.6952,10.7123,10.6895,10.7009,49917.8982
2011-11-25 10:35:00,18.75,18.85,18.74,18.8,35577.44937055282,10.7009,10.758,10.6952,10.7295,35577.4494
2011-11-25 10:40:00,18.78,18.85,18.78,18.81,48385.33114395184,10.718,10.758,10.718,10.7352,48385.3311
2011-11-25 10:45:00,18.8,18.87,18.8,18.83,80569.23918992885,10.7295,10.7694,10.7295,10.7466,80569.2392
2011-11-25 10:50:00,18.83,18.86,18.8,18.81,66995.07389162562,10.7466,10.7637,10.7295,10.7352,66995.0739
2011-11-25 10:55:00,18.82,18.83,18.75,18.77,37766.83087027915,10.7409,10.7466,10.7009,10.7123,37766.8309
2011-11-25 11:00:00,18.77,18.78,18.73,18.74,103776.68308702792,10.7123,10.718,10.6895,10.6952,103776.6831
2011-11-25 11:05:00,18.74,18.76,18.74,18.75,20361.247947454845,10.6952,10.7066,10.6952,10.7009,20361.2479
2011-11-25 11:10:00,18.75,18.8,18.74,18.75,40394.08866995074,10.7009,10.7295,10.6952,10.7009,40394.0887
2011-11-25 11:15:00,18.75,18.77,18.72,18.77,37000.54734537494,10.7009,10.7123,10.6838,10.7123,37000.5473
2011-11-25 11:20:00,18.77,18.78,18.72,18.78,36124.7947454844,10.7123,10.718,10.6838,10.718,36124.7947
2011-11-25 11:25:00,18.77,18.77,18.71,18.72,51450.465243568695,10.7123,10.7123,10.6781,10.6838,51450.4652
2011-11-25 11:30:00,18.73,18.76,18.72,18.74,44225.506294471816,10.6895,10.7066,10.6838,10.6952,44225.5063
2011-11-25 11:35:00,18.74,18.74,18.69,18.72,66885.6048166393,10.6952,10.6952,10.6667,10.6838,66885.6048
2011-11-25 11:40:00,18.72,18.73,18.67,18.67,56814.44991789819,10.6838,10.6895,10.6553,10.6553,56814.4499
2011-11-25 11:45:00,18.67,18.7,18.64,18.7,81773.39901477833,10.6553,10.6724,10.6381,10.6724,81773.399
2011-11-25 11:50:00,18.71,18.72,18.6,18.61,57361.795292829775,10.6781,10.6838,10.6153,10.621,57361.7953
2011-11-25 11:55:00,18.61,18.64,18.61,18.62,54406.13026819924,10.621,10.6381,10.621,10.6267,54406.1303
2011-11-25 12:00:00,18.62,18.65,18.6,18.62,45977.01149425288,10.6267,10.6439,10.6153,10.6267,45977.0115
2011-11-25 12:05:00,18.62,18.64,18.56,18.59,43349.75369458128,10.6267,10.6381,10.5925,10.6096,43349.7537
2011-11-25 12:10:00,18.59,18.62,18.55,18.62,38752.052545156,10.6096,10.6267,10.5868,10.6267,38752.0525
2011-11-25 12:15:00,18.62,18.62,18.56,18.59,44444.444444444445,10.6267,10.6267,10.5925,10.6096,44444.4444
2011-11-25 12:20:00,18.6,18.61,18.56,18.59,43240.28461959497,10.6153,10.621,10.5925,10.6096,43240.2846
2011-11-25 12:25:00,18.58,18.67,18.58,18.66,36234.26382047072,10.6039,10.6553,10.6039,10.6496,36234.2638
2011-11-25 12:30:00,18.65,18.66,18.59,18.64,63382.594417077176,10.6439,10.6496,10.6096,10.6381,63382.5944
2011-11-25 12:35:00,18.64,18.66,18.56,18.56,76299.9452654625,10.6381,10.6496,10.5925,10.5925,76299.9453
2011-11-25 12:40:00,18.56,18.57,18.49,18.51,91625.6157635468,10.5925,10.5982,10.5525,10.564,91625.6158
2011-11-25 12:45:00,18.52,18.57,18.5,18.55,79802.95566502464,10.5697,10.5982,10.5582,10.5868,79802.9557
2011-11-25 12:50:00,18.56,18.61,18.53,18.53,105528.18828680896,10.5925,10.621,10.5754,10.5754,105528.1883
2011-11-25 12:55:00,18.53,18.54,18.46,18.49,193103.4482758621,10.5754,10.5811,10.5354,10.5525,193103.4483
2011-11-28 09:30:00,19.57,19.6,19.41,19.51,337164.75095785444,11.1689,11.186,11.0776,11.1347,337164.751
2011-11-28 09:35:00,19.5,19.56,19.38,19.52,153366.17405582924,11.129,11.1632,11.0605,11.1404,153366.1741
2011-11-28 09:40:00,19.53,19.55,19.4,19.43,119978.10618500276,11.1461,11.1575,11.0719,11.089,119978.1062
2011-11-28 09:45:00,19.42,19.45,19.31,19.32,146250.68418171868,11.0833,11.1004,11.0205,11.0262,146250.6842
2011-11-28 09:50:00,19.32,19.48,19.31,19.47,129501.91570881226,11.0262,11.1175,11.0205,11.1118,129501.9157
2011-11-28 09:55:00,19.48,19.51,19.43,19.46,111220.58018609745,11.1175,11.1347,11.089,11.1061,111220.5802
2011-11-28 10:00:00,19.46,19.49,19.4,19.42,133990.14778325125,11.1061,11.1233,11.0719,11.0833,133990.1478
2011-11-28 10:05:00,19.43,19.53,19.43,19.48,187082.64915161463,11.089,11.1461,11.089,11.1175,187082.6492
2011-11-28 10:10:00,19.48,19.54,19.45,19.45,91516.14668856048,11.1175,11.1518,11.1004,11.1004,91516.1467
2011-11-28 10:15:00,19.46,19.52,19.45,19.51,97536.94581280788,11.1061,11.1404,11.1004,11.1347,97536.9458
2011-11-28 10:20:00,19.52,19.54,19.41,19.42,142966.6119321292,11.1404,11.1518,11.0776,11.0833,142966.6119
2011-11-28 10:25:00,19.41,19.48,19.41,19.47,105637.6573617953,11.0776,11.1175,11.0776,11.1118,105637.6574
2011-11-28 10:30:00,19.48,19.53,19.46,19.5,124137.93103448275,11.1175,11.1461,11.1061,11.129,124137.931
2011-11-28 10:35:00,19.5,19.54,19.42,19.42,97099.06951286262,11.129,11.1518,11.0833,11.0833,97099.0695
2011-11-28 10:40:00,19.43,19.47,19.42,19.46,56267.10454296661,11.089,11.1118,11.0833,11.1061,56267.1045
2011-11-28 10:45:00,19.46,19.48,19.42,19.43,105966.06458675423,11.1061,11.1175,11.0833,11.089,105966.0646
2011-11-28 10:50:00,19.44,19.46,19.4,19.46,73234.81116584565,11.0947,11.1061,11.0719,11.1061,73234.8112
2011-11-28 10:55:00,19.46,19.47,19.38,19.39,81335.52271483306,11.1061,11.1118,11.0605,11.0662,81335.5227
2011-11-28 11:00:00,19.39,19.48,19.39,19.43,127422.00328407226,11.0662,11.1175,11.0662,11.089,127422.0033
2011-11-28 11:05:00,19.44,19.47,19.42,19.46,72577.99671592776,11.0947,11.1118,11.0833,11.1061,72577.9967
2011-11-28 11:10:00,19.46,19.49,19.44,19.47,110016.42036124796,11.1061,11.1233,11.0947,11.1118,110016.4204
2011-11-28 11:15:00,19.47,19.52,19.45,19.49,93596.0591133005,11.1118,11.1404,11.1004,11.1233,93596.0591
2011-11-28 11:20:00,19.49,19.5,19.41,19.43,79802.95566502464,11.1233,11.129,11.0776,11.089,79802.9557
2011-11-28 11:25:00,19.43,19.51,19.41,19.51,92282.4302134647,11.089,11.1347,11.0776,11.1347,92282.4302
2011-11-28 11:30:00,19.5,19.55,19.48,19.53,109469.07498631637,11.129,11.1575,11.1175,11.1461,109469.075
2011-11-28 11:35:00,19.53,19.53,19.47,19.48,62068.96551724138,11.1461,11.1461,11.1118,11.1175,62068.9655
2011-11-28 11:40:00,19.48,19.51,19.46,19.46,49370.552818828684,11.1175,11.1347,11.1061,11.1061,49370.5528
2011-11-28 11:45:00,19.46,19.48,19.44,19.46,56157.6354679803,11.1061,11.1175,11.0947,11.1061,56157.6355
2011-11-28 11:50:00,19.45,19.48,19.4,19.47,73125.34209085934,11.1004,11.1175,11.0719,11.1118,73125.3421
2011-11-28 11:55:00,19.47,19.49,19.44,19.45,36015.32567049809,11.1118,11.1233,11.0947,11.1004,36015.3257
2011-11-28 12:00:00,19.44,19.45,19.42,19.45,38423.64532019704,11.0947,11.1004,11.0833,11.1004,38423.6453
2011-11-28 12:05:00,19.45,19.48,19.42,19.42,59551.17679255611,11.1004,11.1175,11.0833,11.0833,59551.1768
2011-11-28 12:10:00,19.42,19.47,19.42,19.43,57252.32621784346,11.0833,11.1118,11.0833,11.089,57252.3262
2011-11-28 12:15:00,19.43,19.47,19.4,19.42,47837.985769020255,11.089,11.1118,11.0719,11.0833,47837.9858
2011-11-28 12:20:00,19.43,19.46,19.39,19.43,77394.63601532567,11.089,11.1061,11.0662,11.089,77394.636
2011-11-28 12:25:00,19.43,19.43,19.38,19.38,55610.29009304872,11.089,11.089,11.0605,11.0605,55610.2901
2011-11-28 12:30:00,19.38,19.39,19.33,19.37,85057.47126436782,11.0605,11.0662,11.0319,11.0548,85057.4713
2011-11-28 12:35:00,19.37,19.41,19.33,19.39,93048.71373836893,11.0548,11.0776,11.0319,11.0662,93048.7137
2011-11-28 12:40:00,19.39,19.41,19.37,19.38,52435.68691844554,11.0662,11.0776,11.0548,11.0605,52435.6869
2011-11-28 12:45:00,19.39,19.4,19.36,19.37,45429.66611932129,11.0662,11.0719,11.0491,11.0548,45429.6661
2011-11-28 12:50:00,19.37,19.41,19.35,19.38,77175.69786535304,11.0548,11.0776,11.0434,11.0605,77175.6979
2011-11-28 12:55:00,19.38,19.4,19.37,19.4,42255.06294471812,11.0605,11.0719,11.0548,11.0719,42255.0629
2011-11-28 13:00:00,19.39,19.39,19.36,19.38,61850.02736726875,11.0662,11.0662,11.0491,11.0605,61850.0274
2011-11-28 13:05:00,19.38,19.41,19.37,19.41,61959.49644225506,11.0605,11.0776,11.0548,11.0776,61959.4964
2011-11-28 13:10:00,19.4,19.41,19.34,19.36,143732.8954570334,11.0719,11.0776,11.0376,11.0491,143732.8955
2011-11-28 13:15:00,19.35,19.38,19.35,19.38,66995.07389162562,11.0434,11.0605,11.0434,11.0605,66995.0739
2011-11-28 13:20:00,19.38,19.44,19.38,19.42,84072.24958949097,11.0605,11.0947,11.0605,11.0833,84072.2496
2011-11-28 13:25:00,19.42,19.45,19.4,19.45,84948.0021893815,11.0833,11.1004,11.0719,11.1004,84948.0022
2011-11-28 13:30:00,19.44,19.48,19.41,19.41,63929.93979200876,11.0947,11.1175,11.0776,11.0776,63929.9398
2011-11-28 13:35:00,19.41,19.43,19.39,19.4,55938.69731800767,11.0776,11.089,11.0662,11.0719,55938.6973
2011-11-28 13:40:00,19.4,19.44,19.4,19.44,40175.15051997811,11.0719,11.0947,11.0719,11.0947,40175.1505
2011-11-28 13:45:00,19.44,19.46,19.42,19.44,24740.0109469075,11.0947,11.1061,11.0833,11.0947,24740.0109
2011-11-28 13:50:00,19.45,19.45,19.36,19.38,71702.24411603723,11.1004,11.1004,11.0491,11.0605,71702.2441
2011-11-28 13:55:00,19.37,19.38,19.31,19.33,67870.82649151616,11.0548,11.0605,11.0205,11.0319,67870.8265
2011-11-28 14:00:00,19.34,19.39,19.31,19.38,71702.24411603723,11.0376,11.0662,11.0205,11.0605,71702.2441
2011-11-28 14:05:00,19.38,19.42,19.38,19.4,62178.4345922277,11.0605,11.0833,11.0605,11.0719,62178.4346
2011-11-28 14:10:00,19.4,19.43,19.39,19.4,48056.923918992885,11.0719,11.089,11.0662,11.0719,48056.9239
2011-11-28 14:15:00,19.4,19.43,19.4,19.41,38861.52162014231,11.0719,11.089,11.0719,11.0776,38861.5216
2011-11-28 14:20:00,19.41,19.45,19.38,19.44,162233.16912972086,11.0776,11.1004,11.0605,11.0947,162233.1691
2011-11-28 14:25:00,19.43,19.46,19.38,19.4,103229.33771209634,11.089,11.1061,11.0605,11.0719,103229.3377
2011-11-28 14:30:00,19.4,19.41,19.37,19.37,32950.19157088123,11.0719,11.0776,11.0548,11.0548,32950.1916
2011-11-28 14:35:00,19.38,19.41,19.36,19.38,68089.76464148879,11.0605,11.0776,11.0491,11.0605,68089.7646
2011-11-28 14:40:00,19.38,19.39,19.36,19.38,64039.40886699508,11.0605,11.0662,11.0491,11.0605,64039.4089
2011-11-28 14:45:00,19.37,19.38,19.33,19.35,44006.56814449918,11.0548,11.0605,11.0319,11.0434,44006.5681
2011-11-28 14:50:00,19.34,19.35,19.31,19.33,87027.91461412152,11.0376,11.0434,11.0205,11.0319,87027.9146
2011-11-28 14:55:00,19.32,19.34,19.27,19.3,112643.67816091956,11.0262,11.0376,10.9977,11.0148,112643.6782
2011-11-28 15:00:00,19.3,19.34,19.29,19.31,76081.00711548988,11.0148,11.0376,11.0091,11.0205,76081.0071
2011-11-28 15:05:00,19.31,19.31,19.19,19.24,211494.25287356324,11.0205,11.0205,10.952,10.9806,211494.2529
2011-11-28 15:10:00,19.23,19.26,19.2,19.23,93924.46633825944,10.9749,10.992,10.9577,10.9749,93924.4663
2011-11-28 15:15:00,19.22,19.24,19.16,19.22,167159.2775041051,10.9692,10.9806,10.9349,10.9692,167159.2775
2011-11-28 15:20:00,19.23,19.29,19.19,19.27,109797.48221127532,10.9749,11.0091,10.952,10.9977,109797.4822
2011-11-28 15:25:00,19.27,19.28,19.24,19.25,143185.5500821018,10.9977,11.0034,10.9806,10.9863,143185.5501
2011-11-28 15:30:00,19.24,19.3,19.23,19.23,198795.8401751505,10.9806,11.0148,10.9749,10.9749,198795.8402
2011-11-28 15:35:00,19.23,19.3,19.22,19.25,167706.62287903667,10.9749,11.0148,10.9692,10.9863,167706.6229
2011-11-28 15:40:00,19.24,19.25,19.18,19.23,265571.9759168035,10.9806,10.9863,10.9463,10.9749,265571.9759
2011-11-28 15:45:00,19.23,19.24,19.16,19.17,234044.8823207444,10.9749,10.9806,10.9349,10.9406,234044.8823
2011-11-28 15:50:00,19.17,19.24,19.17,19.23,278160.9195402299,10.9406,10.9806,10.9406,10.9749,278160.9195
2011-11-28 15:55:00,19.23,19.36,19.22,19.36,706513.4099616859,10.9749,11.0491,10.9692,11.0491,706513.41
2011-11-29 09:30:00,19.48,19.48,19.23,19.29,194417.07717569784,11.1175,11.1175,10.9749,11.0091,194417.0772
2011-11-29 09:35:00,19.29,19.41,19.23,19.38,175478.92720306513,11.0091,11.0776,10.9749,11.0605,175478.9272
2011-11-29 09:40:00,19.39,19.41,19.32,19.35,92172.96113847838,11.0662,11.0776,11.0262,11.0434,92172.9611
2011-11-29 09:45:00,19.34,19.46,19.3,19.46,119540.22988505747,11.0376,11.1061,11.0148,11.1061,119540.2299
2011-11-29 09:50:00,19.46,19.55,19.44,19.51,187082.64915161463,11.1061,11.1575,11.0947,11.1347,187082.6492
2011-11-29 09:55:00,19.51,19.52,19.4,19.48,79255.61029009306,11.1347,11.1404,11.0719,11.1175,79255.6103
2011-11-29 10:00:00,19.48,19.56,19.38,19.42,315927.75041050906,11.1175,11.1632,11.0605,11.0833,315927.7504
2011-11-29 10:05:00,19.42,19.49,19.41,19.48,88998.35796387521,11.0833,11.1233,11.0776,11.1175,88998.358
2011-11-29 10:10:00,19.49,19.53,19.43,19.49,143185.5500821018,11.1233,11.1461,11.089,11.1233,143185.5501
2011-11-29 10:15:00,19.49,19.54,19.44,19.52,165407.77230432403,11.1233,11.1518,11.0947,11.1404,165407.7723
2011-11-29 10:20:00,19.52,19.59,19.51,19.55,292501.36836343736,11.1404,11.1803,11.1347,11.1575,292501.3684
2011-11-29 10:25:00,19.55,19.58,19.51,19.55,133333.33333333334,11.1575,11.1746,11.1347,11.1575,133333.3333
2011-11-29 10:30:00,19.54,19.59,19.52,19.59,155993.43185550082,11.1518,11.1803,11.1404,11.1803,155993.4319
2011-11-29 10:35:00,19.59,19.59,19.55,19.59,134646.96223316912,11.1803,11.1803,11.1575,11.1803,134646.9622
2011-11-29 10:40:00,19.59,19.7,19.59,19.67,236124.7947454844,11.1803,11.2431,11.1803,11.226,236124.7947
2011-11-29 10:45:00,19.67,19.7,19.59,19.67,189381.4997263273,11.226,11.2431,11.1803,11.226,189381.4997
2011-11-29 10:50:00,19.66,19.7,19.64,19.66,613902.5725232622,11.2203,11.2431,11.2089,11.2203,613902.5725
2011-11-29 10:55:00,19.66,19.7,19.62,19.68,306294.4718117132,11.2203,11.2431,11.1974,11.2317,306294.4718
2011-11-29 11:00:00,19.68,19.7,19.58,19.62,209742.74767378217,11.2317,11.2431,11.1746,11.1974,209742.7477
2011-11-29 11:05:00,19.62,19.63,19.52,19.56,113300.49261083743,11.1974,11.2032,11.1404,11.1632,113300.4926
2011-11-29 11:10:00,19.56,19.62,19.56,19.6,81554.46086480569,11.1632,11.1974,11.1632,11.186,81554.4609
2011-11-29 11:15:00,19.59,19.65,19.59,19.64,162671.04542966612,11.1803,11.2146,11.1803,11.2089,162671.0454
2011-11-29 11:20:00,19.63,19.66,19.56,19.59,63492.06349206349,11.2032,11.2203,11.1632,11.1803,63492.0635
2011-11-29 11:25:00,19.59,19.65,19.59,19.6,68965.51724137932,11.1803,11.2146,11.1803,11.186,68965.5172
2011-11-29 11:30:00,19.6,19.64,19.59,19.64,61412.15106732348,11.186,11.2089,11.1803,11.2089,61412.1511
2011-11-29 11:35:00,19.64,19.69,19.63,19.66,87465.79091406678,11.2089,11.2374,11.2032,11.2203,87465.7909
2011-11-29 11:40:00,19.66,19.69,19.58,19.59,55391.351943076086,11.2203,11.2374,11.1746,11.1803,55391.3519
2011-11-29 11:45:00,19.59,19.6,19.56,19.59,49808.42911877395,11.1803,11.186,11.1632,11.1803,49808.4291
2011-11-29 11:50:00,19.59,19.61,19.53,19.55,106622.87903667217,11.1803,11.1917,11.1461,11.1575,106622.879
2011-11-29 11:55:00,19.55,19.57,19.51,19.57,44663.38259441708,11.1575,11.1689,11.1347,11.1689,44663.3826
2011-11-29 12:00:00,19.57,19.61,19.54,19.59,45758.073344280245,11.1689,11.1917,11.1518,11.1803,45758.0733
2011-11-29 12:05:00,19.59,19.66,19.58,19.61,102572.52326217844,11.1803,11.2203,11.1746,11.1917,102572.5233
2011-11-29 12:10:00,19.61,19.64,19.59,19.62,92720.30651340996,11.1917,11.2089,11.1803,11.1974,92720.3065
2011-11-29 12:15:00,19.62,19.7,19.62,19.69,98412.69841269842,11.1974,11.2431,11.1974,11.2374,98412.6984
2011-11-29 12:20:00,19.69,19.7,19.66,19.68,66557.19759168035,11.2374,11.2431,11.2203,11.2317,66557.1976
2011-11-29 12:25:00,19.68,19.73,19.67,19.73,62944.71811713191,11.2317,11.2602,11.226,11.2602,62944.7181
2011-11-29 12:30:00,19.73,19.78,19.7,19.73,193212.9173508484,11.2602,11.2888,11.2431,11.2602,193212.9174
2011-11-29 12:35:00,19.72,19.76,19.7,19.71,65134.09961685824,11.2545,11.2773,11.2431,11.2488,65134.0996
2011-11-29 12:40:00,19.7,19.72,19.67,19.69,115599.34318555008,11.2431,11.2545,11.226,11.2374,115599.3432
2011-11-29 12:45:00,19.68,19.76,19.65,19.74,127969.34865900384,11.2317,11.2773,11.2146,11.2659,127969.3487
2011-11-29 12:50:00,19.73,19.75,19.71,19.71,105309.25013683634,11.2602,11.2716,11.2488,11.2488,105309.2501
2011-11-29 12:55:00,19.71,19.75,19.69,19.74,84729.06403940887,11.2488,11.2716,11.2374,11.2659,84729.064
2011-11-29 13:00:00,19.74,19.74,19.69,19.7,76956.75971538041,11.2659,11.2659,11.2374,11.2431,76956.7597
2011-11-29 13:05:00,19.7,19.71,19.65,19.69,134756.43130815544,11.2431,11.2488,11.2146,11.2374,134756.4313
2011-11-29 13:10:00,19.7,19.75,19.69,19.74,152162.01423097975,11.2431,11.2716,11.2374,11.2659,152162.0142
2011-11-29 13:15:00,19.73,19.76,19.71,19.72,86480.56923918994,11.2602,11.2773,11.2488,11.2545,86480.5692
2011-11-29 13:20:00,19.72,19.8,19.72,19.8,139901.47783251232,11.2545,11.3002,11.2545,11.3002,139901.4778
2011-11-29 13:25:00,19.8,19.82,19.78,19.8,122824.30213464696,11.3002,11.3116,11.2888,11.3002,122824.3021
2011-11-29 13:30:00,19.8,19.8,19.7,19.7,62725.77996715928,11.3002,11.3002,11.2431,11.2431,62725.78
2011-11-29 13:35:00,19.7,19.77,19.69,19.77,92391.89928845102,11.2431,11.2831,11.2374,11.2831,92391.8993
2011-11-29 13:40:00,19.77,19.78,19.71,19.72,59660.64586754242,11.2831,11.2888,11.2488,11.2545,59660.6459
2011-11-29 13:45:00,19.72,19.73,19.69,19.69,140010.94690749864,11.2545,11.2602,11.2374,11.2374,140010.9469
2011-11-29 13:50:00,19.69,19.71,19.64,19.67,107060.7553366174,11.2374,11.2488,11.2089,11.226,107060.7553
2011-11-29 13:55:00,19.67,19.7,19.65,19.68,112205.80186097429,11.226,11.2431,11.2146,11.2317,112205.8019
2011-11-29 14:00:00,19.67,19.73,19.64,19.7,152271.48330596607,11.226,11.2602,11.2089,11.2431,152271.4833
2011-11-29 14:05:00,19.7,19.7,19.66,19.67,135632.183908046,11.2431,11.2431,11.2203,11.226,135632.1839
2011-11-29 14:10:00,19.66,19.69,19.63,19.66,119649.6989600438,11.2203,11.2374,11.2032,11.2203,119649.699
2011-11-29 14:15:00,19.66,19.7,19.62,19.7,159168.03503010402,11.2203,11.2431,11.1974,11.2431,159168.035
2011-11-29 14:20:00,19.7,19.73,19.69,19.73,60755.33661740559,11.2431,11.2602,11.2374,11.2602,60755.3366
2011-11-29 14:25:00,19.73,19.73,19.68,19.7,71264.36781609195,11.2602,11.2602,11.2317,11.2431,71264.3678
2011-11-29 14:30:00,19.69,19.72,19.69,19.71,91735.08483853312,11.2374,11.2545,11.2374,11.2488,91735.0848
2011-11-29 14:35:00,19.71,19.73,19.69,19.69,129830.3229337712,11.2488,11.2602,11.2374,11.2374,129830.3229
2011-11-29 14:40:00,19.69,19.73,19.69,19.72,97974.82211275316,11.2374,11.2602,11.2374,11.2545,97974.8221
2011-11-29 14:45:00,19.72,19.76,19.69,19.69,103667.2140120416,11.2545,11.2773,11.2374,11.2374,103667.214
2011-11-29 14:50:00,19.69,19.7,19.65,19.69,90859.3322386426,11.2374,11.2431,11.2146,11.2374,90859.3322
2011-11-29 14:55:00,19.7,19.74,19.67,19.68,100164.20361247948,11.2431,11.2659,11.226,11.2317,100164.2036
2011-11-29 15:00:00,19.69,19.7,19.67,19.69,158730.15873015873,11.2374,11.2431,11.226,11.2374,158730.1587
2011-11-29 15:05:00,19.69,19.69,19.64,19.65,156212.3700054735,11.2374,11.2374,11.2089,11.2146,156212.37
2011-11-29 15:10:00,19.64,19.77,19.64,19.75,207224.95894909688,11.2089,11.2831,11.2089,11.2716,207224.9589
2011-11-29 15:15:00,19.75,19.79,19.71,19.75,338040.50355774496,11.2716,11.2945,11.2488,11.2716,338040.5036
2011-11-29 15:20:00,19.75,19.77,19.7,19.73,175697.86535303778,11.2716,11.2831,11.2431,11.2602,175697.8654
2011-11-29 15:25:00,19.72,19.76,19.68,19.7,144718.11713191023,11.2545,11.2773,11.2317,11.2431,144718.1171
2011-11-29 15:30:00,19.7,19.78,19.7,19.74,217296.113847838,11.2431,11.2888,11.2431,11.2659,217296.1138
2011-11-29 15:35:00,19.74,19.76,19.59,19.59,337164.75095785444,11.2659,11.2773,11.1803,11.1803,337164.751
2011-11-29 15:40:00,19.6,19.64,19.57,19.58,319321.29173508484,11.186,11.2089,11.1689,11.1746,319321.2917
2011-11-29 15:45:00,19.58,19.64,19.56,19.59,398467.4329501916,11.1746,11.2089,11.1632,11.1803,398467.433
2011-11-29 15:50:00,19.58,19.6,19.51,19.58,448166.3929939792,11.1746,11.186,11.1347,11.1746,448166.393
2011-11-29 15:55:00,19.58,19.59,19.53,19.56,707498.6316365628,11.1746,11.1803,11.1461,11.1632,707498.6316
2011-11-30 09:30:00,20.46,20.59,20.24,20.4,308374.3842364532,11.6768,11.751,11.5513,11.6426,308374.3842
2011-11-30 09:35:00,20.4,20.47,20.35,20.43,251559.93431855505,11.6426,11.6826,11.6141,11.6597,251559.9343
2011-11-30 09:40:00,20.43,20.55,20.4,20.52,193760.26272578,11.6597,11.7282,11.6426,11.7111,193760.2627
2011-11-30 09:45:00,20.52,20.85,20.5,20.76,437438.4236453202,11.7111,11.8994,11.6997,11.8481,437438.4236
2011-11-30 09:50:00,20.76,20.83,20.62,20.72,361247.947454844,11.8481,11.888,11.7682,11.8252,361247.9475
2011-11-30 09:55:00,20.72,20.75,20.52,20.55,253968.253968254,11.8252,11.8424,11.7111,11.7282,253968.254
2011-11-30 10:00:00,20.55,20.65,20.53,20.55,169458.12807881774,11.7282,11.7853,11.7168,11.7282,169458.1281
2011-11-30 10:05:00,20.55,20.57,20.45,20.51,129830.3229337712,11.7282,11.7396,11.6711,11.7054,129830.3229
2011-11-30 10:10:00,20.51,20.54,20.43,20.44,124794.74548440066,11.7054,11.7225,11.6597,11.6654,124794.7455
2011-11-30 10:15:00,20.43,20.54,20.43,20.49,172085.38587848932,11.6597,11.7225,11.6597,11.694,172085.3859
2011-11-30 10:20:00,20.5,20.57,20.45,20.55,164969.89600437877,11.6997,11.7396,11.6711,11.7282,164969.896
2011-11-30 10:25:00,20.55,20.58,20.49,20.54,106951.28626163107,11.7282,11.7453,11.694,11.7225,106951.2863
2011-11-30 10:30:00,20.53,20.54,20.39,20.43,330377.6683087028,11.7168,11.7225,11.6369,11.6597,330377.6683
2011-11-30 10:35:00,20.44,20.48,20.41,20.48,143404.48823207445,11.6654,11.6883,11.6483,11.6883,143404.4882
2011-11-30 10:40:00,20.48,20.54,20.48,20.52,81335.52271483306,11.6883,11.7225,11.6883,11.7111,81335.5227
2011-11-30 10:45:00,20.51,20.54,20.44,20.48,96989.6004378763,11.7054,11.7225,11.6654,11.6883,96989.6004
2011-11-30 10:50:00,20.49,20.5,20.45,20.45,92172.96113847838,11.694,11.6997,11.6711,11.6711,92172.9611
2011-11-30 10:55:00,20.45,20.51,20.44,20.49,182922.82430213463,11.6711,11.7054,11.6654,11.694,182922.8243
2011-11-30 11:00:00,20.48,20.48,20.41,20.43,95238.09523809524,11.6883,11.6883,11.6483,11.6597,95238.0952
2011-11-30 11:05:00,20.43,20.44,20.36,20.36,138368.9107827039,11.6597,11.6654,11.6198,11.6198,138368.9108
2011-11-30 11:10:00,20.36,20.4,20.35,20.37,89436.23426382047,11.6198,11.6426,11.6141,11.6255,89436.2343
2011-11-30 11:15:00,20.37,20.4,20.33,20.35,96442.25506294472,11.6255,11.6426,11.6027,11.6141,96442.2551
2011-11-30 11:20:00,20.36,20.36,20.3,20.33,90421.45593869733,11.6198,11.6198,11.5855,11.6027,90421.4559
2011-11-30 11:25:00,20.34,20.36,20.27,20.31,316694.03393541323,11.6084,11.6198,11.5684,11.5912,316694.0339
2011-11-30 11:30:00,20.32,20.35,20.31,20.35,70607.55336617406,11.5969,11.6141,11.5912,11.6141,70607.5534
2011-11-30 11:35:00,20.34,20.43,20.34,20.42,46414.88779419814,11.6084,11.6597,11.6084,11.654,46414.8878
2011-11-30 11:40:00,20.42,20.46,20.39,20.42,91625.6157635468,11.654,11.6768,11.6369,11.654,91625.6158
2011-11-30 11:45:00,20.42,20.43,20.37,20.37,64258.34701696771,11.654,11.6597,11.6255,11.6255,64258.347
2011-11-30 11:50:00,20.39,20.41,20.31,20.31,74657.90914066776,11.6369,11.6483,11.5912,11.5912,74657.9091
2011-11-30 11:55:00,20.31,20.33,20.26,20.33,76518.88341543515,11.5912,11.6027,11.5627,11.6027,76518.8834
2011-11-30 12:00:00,20.33,20.35,20.33,20.33,64805.69239189929,11.6027,11.6141,11.6027,11.6027,64805.6924
2011-11-30 12:05:00,20.34,20.37,20.33,20.37,75314.72359058567,11.6084,11.6255,11.6027,11.6255,75314.7236
2011-11-30 12:10:00,20.36,20.36,20.33,20.34,86808.97646414889,11.6198,11.6198,11.6027,11.6084,86808.9765
2011-11-30 12:15:00,20.34,20.39,20.33,20.37,70935.96059113301,11.6084,11.6369,11.6027,11.6255,70935.9606
2011-11-30 12:20:00,20.37,20.37,20.3,20.31,151943.0760810071,11.6255,11.6255,11.5855,11.5912,151943.0761
2011-11-30 12:25:00,20.3,20.33,20.29,20.31,62835.2490421456,11.5855,11.6027,11.5798,11.5912,62835.249
2011-11-30 12:30:00,20.31,20.33,20.3,20.32,73563.2183908046,11.5912,11.6027,11.5855,11.5969,73563.2184
2011-11-30 12:35:00,20.32,20.33,20.28,20.31,73234.81116584565,11.5969,11.6027,11.5741,11.5912,73234.8112
2011-11-30 12:40:00,20.31,20.33,20.29,20.32,83087.02791461413,11.5912,11.6027,11.5798,11.5969,83087.0279
2011-11-30 12:45:00,20.31,20.33,20.3,20.33,87137.38368910782,11.5912,11.6027,11.5855,11.6027,87137.3837
2011-11-30 12:50:00,20.32,20.38,20.31,20.38,55391.351943076086,11.5969,11.6312,11.5912,11.6312,55391.3519
2011-11-30 12:55:00,20.38,20.38,20.32,20.34,50574.71264367816,11.6312,11.6312,11.5969,11.6084,50574.7126
2011-11-30 13:00:00,20.34,20.37,20.33,20.33,34482.75862068966,11.6084,11.6255,11.6027,11.6027,34482.7586
2011-11-30 13:05:00,20.33,20.35,20.32,20.34,41050.90311986864,11.6027,11.6141,11.5969,11.6084,41050.9031
2011-11-30 13:10:00,20.34,20.34,20.27,20.3,44991.78981937603,11.6084,11.6084,11.5684,11.5855,44991.7898
2011-11-30 13:15:00,20.3,20.3,20.25,20.28,61740.55829228243,11.5855,11.5855,11.557,11.5741,61740.5583
2011-11-30 13:20:00,20.28,20.29,20.24,20.26,116365.62671045432,11.5741,11.5798,11.5513,11.5627,116365.6267
2011-11-30 13:25:00,20.26,20.29,20.25,20.26,124575.80733442804,11.5627,11.5798,11.557,11.5627,124575.8073
2011-11-30 13:30:00,20.26,20.31,20.26,20.3,93267.65188834154,11.5627,11.5912,11.5627,11.5855,93267.6519
2011-11-30 13:35:00,20.29,20.33,20.28,20.32,104980.8429118774,11.5798,11.6027,11.5741,11.5969,104980.8429
2011-11-30 13:40:00,20.32,20.32,20.29,20.3,80131.36288998359,11.5969,11.5969,11.5798,11.5855,80131.3629
2011-11-30 13:45:00,20.3,20.31,20.23,20.24,157525.99890530924,11.5855,11.5912,11.5456,11.5513,157525.9989
2011-11-30 13:50:00,20.23,20.24,20.19,20.19,190147.7832512316,11.5456,11.5513,11.5228,11.5228,190147.7833
2011-11-30 13:55:00,20.19,20.22,20.17,20.17,79365.07936507936,11.5228,11.5399,11.5113,11.5113,79365.0794
2011-11-30 14:00:00,20.18,20.26,20.18,20.25,182266.00985221675,11.517,11.5627,11.517,11.557,182266.0099
2011-11-30 14:05:00,20.25,20.27,20.19,20.22,211494.25287356324,11.557,11.5684,11.5228,11.5399,211494.2529
2011-11-30 14:10:00,20.22,20.23,20.19,20.22,92720.30651340996,11.5399,11.5456,11.5228,11.5399,92720.3065
2011-11-30 14:15:00,20.22,20.25,20.21,20.22,91954.02298850576,11.5399,11.557,11.5342,11.5399,91954.023
2011-11-30 14:20:00,20.22,20.23,20.2,20.22,84619.59496442255,11.5399,11.5456,11.5285,11.5399,84619.595
2011-11-30 14:25:00,20.22,20.25,20.21,20.22,104761.90476190476,11.5399,11.557,11.5342,11.5399,104761.9048
2011-11-30 14:30:00,20.22,20.26,20.21,20.23,99397.92008757526,11.5399,11.5627,11.5342,11.5456,99397.9201
2011-11-30 14:35:00,20.24,20.24,20.19,20.19,102463.05418719212,11.5513,11.5513,11.5228,11.5228,102463.0542
2011-11-30 14:40:00,20.2,20.21,20.15,20.17,94581.28078817736,11.5285,11.5342,11.4999,11.5113,94581.2808
2011-11-30 14:45:00,20.16,20.2,20.08,20.09,177996.71592775045,11.5056,11.5285,11.46,11.4657,177996.7159
2011-11-30 14:50:00,20.09,20.14,20.08,20.13,90202.51778872468,11.4657,11.4942,11.46,11.4885,90202.5178
2011-11-30 14:55:00,20.12,20.14,20.11,20.13,105966.06458675423,11.4828,11.4942,11.4771,11.4885,105966.0646
2011-11-30 15:00:00,20.14,20.16,20.11,20.15,142200.32840722497,11.4942,11.5056,11.4771,11.4999,142200.3284
2011-11-30 15:05:00,20.14,20.17,20.12,20.17,130377.6683087028,11.4942,11.5113,11.4828,11.5113,130377.6683
2011-11-30 15:10:00,20.18,20.22,20.15,20.2,156759.71538040505,11.517,11.5399,11.4999,11.5285,156759.7154
2011-11-30 15:15:00,20.2,20.2,20.16,20.18,116256.157635468,11.5285,11.5285,11.5056,11.517,116256.1576
2011-11-30 15:20:00,20.18,20.22,20.12,20.12,120744.38970990696,11.517,11.5399,11.4828,11.4828,120744.3897
2011-11-30 15:25:00,20.12,20.17,20.12,20.16,180952.3809523809,11.4828,11.5113,11.4828,11.5056,180952.381
2011-11-30 15:30:00,20.16,20.21,20.13,20.13,245758.07334428024,11.5056,11.5342,11.4885,11.4885,245758.0733
2011-11-30 15:35:00,20.14,20.18,20.12,20.17,162561.5763546798,11.4942,11.517,11.4828,11.5113,162561.5764
2011-11-30 15:40:00,20.16,20.3,20.16,20.26,432840.7224958949,11.5056,11.5855,11.5056,11.5627,432840.7225
2011-11-30 15:45:00,20.27,20.29,20.22,20.27,335960.5911330049,11.5684,11.5798,11.5399,11.5684,335960.5911
2011-11-30 15:50:00,20.27,20.34,20.26,20.34,426382.0470717023,11.5684,11.6084,11.5627,11.6084,426382.0471
2011-11-30 15:55:00,20.34,20.37,20.32,20.33,751614.6688560481,11.6084,11.6255,11.5969,11.6027,751614.6689
2011-12-01 09:30:00,20.31,20.31,20.19,20.26,135413.24575807335,11.5912,11.5912,11.5228,11.5627,135413.2458
2011-12-01 09:35:00,20.25,20.36,20.19,20.29,86152.16201423098,11.557,11.6198,11.5228,11.5798,86152.162
2011-12-01 09:40:00,20.29,20.42,20.29,20.36,124466.33825944172,11.5798,11.654,11.5798,11.6198,124466.3383
2011-12-01 09:45:00,20.36,20.39,20.33,20.39,84181.71866447729,11.6198,11.6369,11.6027,11.6369,84181.7187
2011-12-01 09:50:00,20.38,20.46,20.38,20.45,177339.90147783252,11.6312,11.6768,11.6312,11.6711,177339.9015
2011-12-01 09:55:00,20.45,20.48,20.42,20.43,99945.26546250684,11.6711,11.6883,11.654,11.6597,99945.2655
2011-12-01 10:00:00,20.43,20.53,20.34,20.48,287246.85276409413,11.6597,11.7168,11.6084,11.6883,287246.8528
2011-12-01 10:05:00,20.47,20.56,20.43,20.56,232293.37712096333,11.6826,11.7339,11.6597,11.7339,232293.3771
2011-12-01 10:10:00,20.56,20.59,20.45,20.47,102134.64696223318,11.7339,11.751,11.6711,11.6826,102134.647
2011-12-01 10:15:00,20.46,20.5,20.42,20.42,95128.62616310891,11.6768,11.6997,11.654,11.654,95128.6262
2011-12-01 10:20:00,20.42,20.45,20.42,20.45,74986.31636562671,11.654,11.6711,11.654,11.6711,74986.3164
2011-12-01 10:25:00,20.45,20.49,20.43,20.45,66228.7903667214,11.6711,11.694,11.6597,11.6711,66228.7904
2011-12-01 10:30:00,20.46,20.46,20.37,20.41,104324.0284619595,11.6768,11.6768,11.6255,11.6483,104324.0285
2011-12-01 10:35:00,20.4,20.4,20.33,20.33,88341.54351395731,11.6426,11.6426,11.6027,11.6027,88341.5435
2011-12-01 10:40:00,20.33,20.33,20.29,20.33,98960.04378763,11.6027,11.6027,11.5798,11.6027,98960.0438
2011-12-01 10:45:00,20.33,20.36,20.31,20.32,89655.1724137931,11.6027,11.6198,11.5912,11.5969,89655.1724
2011-12-01 10:50:00,20.32,20.35,20.26,20.28,134975.3694581281,11.5969,11.6141,11.5627,11.5741,134975.3695
2011-12-01 10:55:00,20.28,20.3,20.21,20.24,160591.13300492612,11.5741,11.5855,11.5342,11.5513,160591.133
2011-12-01 11:00:00,20.24,20.27,20.19,20.22,99507.38916256158,11.5513,11.5684,11.5228,11.5399,99507.3892
2011-12-01 11:05:00,20.22,20.31,20.22,20.27,100602.07991242474,11.5399,11.5912,11.5399,11.5684,100602.0799
2011-12-01 11:10:00,20.27,20.27,20.12,20.12,103338.80678708263,11.5684,11.5684,11.4828,11.4828,103338.8068
2011-12-01 11:15:00,20.13,20.18,20.06,20.12,153147.2359058566,11.4885,11.517,11.4486,11.4828,153147.2359
2011-12-01 11:20:00,20.12,20.19,20.1,20.19,75095.78544061304,11.4828,11.5228,11.4714,11.5228,75095.7854
2011-12-01 11:25:00,20.19,20.19,20.08,20.08,85714.28571428572,11.5228,11.5228,11.46,11.46,85714.2857
2011-12-01 11:30:00,20.08,20.12,20.01,20.12,95019.1570881226,11.46,11.4828,11.42,11.4828,95019.1571
2011-12-01 11:35:00,20.12,20.13,20.05,20.13,60426.92939244663,11.4828,11.4885,11.4429,11.4885,60426.9294
2011-12-01 11:40:00,20.13,20.23,20.13,20.23,107827.03886152162,11.4885,11.5456,11.4885,11.5456,107827.0389
2011-12-01 11:45:00,20.23,20.24,20.16,20.2,80021.89381499727,11.5456,11.5513,11.5056,11.5285,80021.8938
2011-12-01 11:50:00,20.2,20.26,20.2,20.24,67980.29556650246,11.5285,11.5627,11.5285,11.5513,67980.2956
2011-12-01 11:55:00,20.24,20.25,20.19,20.22,48932.67651888342,11.5513,11.557,11.5228,11.5399,48932.6765
2011-12-01 12:00:00,20.22,20.23,20.15,20.17,68308.70279146142,11.5399,11.5456,11.4999,11.5113,68308.7028
2011-12-01 12:05:00,20.18,20.22,20.16,20.17,41598.248494800224,11.517,11.5399,11.5056,11.5113,41598.2485
2011-12-01 12:10:00,20.17,20.18,20.13,20.15,53858.78489326766,11.5113,11.517,11.4885,11.4999,53858.7849
2011-12-01 12:15:00,20.14,20.17,20.13,20.16,62616.310892172965,11.4942,11.5113,11.4885,11.5056,62616.3109
2011-12-01 12:20:00,20.17,20.21,20.13,20.2,46305.41871921183,11.5113,11.5342,11.4885,11.5285,46305.4187
2011-12-01 12:25:00,20.2,20.22,20.19,20.2,51122.05801860974,11.5285,11.5399,11.5228,11.5285,51122.058
2011-12-01 12:30:00,20.19,20.22,20.16,20.22,53530.37766830871,11.5228,11.5399,11.5056,11.5399,53530.3777
2011-12-01 12:35:00,20.22,20.22,20.16,20.19,79693.48659003832,11.5399,11.5399,11.5056,11.5228,79693.4866
2011-12-01 12:40:00,20.18,20.21,20.16,20.17,64586.75424192666,11.517,11.5342,11.5056,11.5113,64586.7542
2011-12-01 12:45:00,20.17,20.2,20.14,20.18,48385.33114395184,11.5113,11.5285,11.4942,11.517,48385.3311
2011-12-01 12:50:00,20.17,20.21,20.15,20.17,41707.71756978654,11.5113,11.5342,11.4999,11.5113,41707.7176
2011-12-01 12:55:00,20.17,20.18,20.12,20.12,72577.99671592776,11.5113,11.517,11.4828,11.4828,72577.9967
2011-12-01 13:00:00,20.12,20.18,20.12,20.16,32293.37712096333,11.4828,11.517,11.4828,11.5056,32293.3771
2011-12-01 13:05:00,20.15,20.16,20.12,20.12,28680.897646414887,11.4999,11.5056,11.4828,11.4828,28680.8976
2011-12-01 13:10:00,20.12,20.16,20.11,20.16,53968.25396825397,11.4828,11.5056,11.4771,11.5056,53968.254
2011-12-01 13:15:00,20.16,20.21,20.14,20.19,42802.4083196497,11.5056,11.5342,11.4942,11.5228,42802.4083
2011-12-01 13:20:00,20.19,20.22,20.18,20.19,39189.92884510126,11.5228,11.5399,11.517,11.5228,39189.9288
2011-12-01 13:25:00,20.19,20.21,20.17,20.2,26491.51614668856,11.5228,11.5342,11.5113,11.5285,26491.5161
2011-12-01 13:30:00,20.19,20.22,20.19,20.21,62068.96551724138,11.5228,11.5399,11.5228,11.5342,62068.9655
2011-12-01 13:35:00,20.21,20.22,20.2,20.21,34811.165845648604,11.5342,11.5399,11.5285,11.5342,34811.1658
2011-12-01 13:40:00,20.21,20.28,20.2,20.26,79036.67214012041,11.5342,11.5741,11.5285,11.5627,79036.6721
2011-12-01 13:45:00,20.26,20.31,20.24,20.29,55391.351943076086,11.5627,11.5912,11.5513,11.5798,55391.3519
2011-12-01 13:50:00,20.3,20.33,20.28,20.28,67104.54296661193,11.5855,11.6027,11.5741,11.5741,67104.543
2011-12-01 13:55:00,20.29,20.37,20.28,20.36,68965.51724137932,11.5798,11.6255,11.5741,11.6198,68965.5172
2011-12-01 14:00:00,20.36,20.37,20.28,20.28,108483.85331143952,11.6198,11.6255,11.5741,11.5741,108483.8533
2011-12-01 14:05:00,20.28,20.32,20.25,20.29,57361.795292829775,11.5741,11.5969,11.557,11.5798,57361.7953
2011-12-01 14:10:00,20.3,20.32,20.27,20.28,57471.2643678161,11.5855,11.5969,11.5684,11.5741,57471.2644
2011-12-01 14:15:00,20.27,20.28,20.23,20.23,58565.95511767926,11.5684,11.5741,11.5456,11.5456,58565.9551
2011-12-01 14:20:00,20.24,20.29,20.24,20.25,41817.18664477285,11.5513,11.5798,11.5513,11.557,41817.1866
2011-12-01 14:25:00,20.25,20.29,20.24,20.28,36124.7947454844,11.557,11.5798,11.5513,11.5741,36124.7947
2011-12-01 14:30:00,20.27,20.27,20.2,20.22,129392.44663382597,11.5684,11.5684,11.5285,11.5399,129392.4466
2011-12-01 14:35:00,20.22,20.26,20.21,20.23,36015.32567049809,11.5399,11.5627,11.5342,11.5456,36015.3257
2011-12-01 14:40:00,20.23,20.24,20.19,20.21,50246.30541871922,11.5456,11.5513,11.5228,11.5342,50246.3054
2011-12-01 14:45:00,20.21,20.31,20.21,20.28,85385.87848932677,11.5342,11.5912,11.5342,11.5741,85385.8785
2011-12-01 14:50:00,20.28,20.32,20.25,20.27,122933.77120963328,11.5741,11.5969,11.557,11.5684,122933.7712
2011-12-01 14:55:00,20.27,20.31,20.26,20.29,83853.31143951834,11.5684,11.5912,11.5627,11.5798,83853.3114
2011-12-01 15:00:00,20.28,20.3,20.26,20.28,74657.90914066776,11.5741,11.5855,11.5627,11.5741,74657.9091
2011-12-01 15:05:00,20.29,20.3,20.19,20.21,116146.68856048166,11.5798,11.5855,11.5228,11.5342,116146.6886
2011-12-01 15:10:00,20.21,20.27,20.21,20.25,83196.49698960045,11.5342,11.5684,11.5342,11.557,83196.497
2011-12-01 15:15:00,20.25,20.27,20.22,20.23,88341.54351395731,11.557,11.5684,11.5399,11.5456,88341.5435
2011-12-01 15:20:00,20.22,20.27,20.22,20.26,95019.1570881226,11.5399,11.5684,11.5399,11.5627,95019.1571
2011-12-01 15:25:00,20.27,20.33,20.26,20.32,92610.83743842364,11.5684,11.6027,11.5627,11.5969,92610.8374
2011-12-01 15:30:00,20.32,20.32,20.27,20.27,76628.35249042146,11.5969,11.5969,11.5684,11.5684,76628.3525
2011-12-01 15:35:00,20.28,20.33,20.26,20.26,179638.75205254517,11.5741,11.6027,11.5627,11.5627,179638.7521
2011-12-01 15:40:00,20.27,20.29,20.22,20.22,167268.7465790914,11.5684,11.5798,11.5399,11.5399,167268.7466
2011-12-01 15:45:00,20.22,20.25,20.19,20.22,213136.288998358,11.5399,11.557,11.5228,11.5399,213136.289
2011-12-01 15:50:00,20.22,20.25,20.19,20.2,227805.14504652435,11.5399,11.557,11.5228,11.5285,227805.145
2011-12-01 15:55:00,20.21,20.23,20.17,20.23,353475.6431308156,11.5342,11.5456,11.5113,11.5456,353475.6431
2011-12-02 09:30:00,20.48,20.74,20.47,20.68,186863.71100164205,11.6883,11.8366,11.6826,11.8024,186863.711
2011-12-02 09:35:00,20.67,20.79,20.59,20.75,231855.50082101807,11.7967,11.8652,11.751,11.8424,231855.5008
2011-12-02 09:40:00,20.75,20.85,20.68,20.83,399452.6546250684,11.8424,11.8994,11.8024,11.888,399452.6546
2011-12-02 09:45:00,20.83,20.86,20.72,20.86,281007.1154898741,11.888,11.9051,11.8252,11.9051,281007.1155
2011-12-02 09:50:00,20.86,20.96,20.78,20.81,297755.8839627805,11.9051,11.9622,11.8595,11.8766,297755.884
2011-12-02 09:55:00,20.8,20.81,20.71,20.75,255281.88286808977,11.8709,11.8766,11.8195,11.8424,255281.8829
2011-12-02 10:00:00,20.75,20.85,20.72,20.8,197810.61850027367,11.8424,11.8994,11.8252,11.8709,197810.6185
2011-12-02 10:05:00,20.81,20.88,20.78,20.86,153913.51943076082,11.8766,11.9165,11.8595,11.9051,153913.5194
2011-12-02 10:10:00,20.85,20.91,20.85,20.87,211165.84564860427,11.8994,11.9337,11.8994,11.9108,211165.8456
2011-12-02 10:15:00,20.88,20.88,20.8,20.88,213136.288998358,11.9165,11.9165,11.8709,11.9165,213136.289
2011-12-02 10:20:00,20.89,20.98,20.89,20.96,212260.53639846743,11.9223,11.9736,11.9223,11.9622,212260.5364
2011-12-02 10:25:00,20.96,20.99,20.93,20.97,166940.33935413248,11.9622,11.9793,11.9451,11.9679,166940.3394
2011-12-02 10:30:00,20.98,21.04,20.96,20.97,272906.4039408867,11.9736,12.0079,11.9622,11.9679,272906.4039
2011-12-02 10:35:00,20.97,20.98,20.91,20.97,191351.94307608105,11.9679,11.9736,11.9337,11.9679,191351.9431
2011-12-02 10:40:00,20.96,20.97,20.89,20.91,140886.69950738916,11.9622,11.9679,11.9223,11.9337,140886.6995
2011-12-02 10:45:00,20.91,20.92,20.86,20.92,107170.22441160372,11.9337,11.9394,11.9051,11.9394,107170.2244
2011-12-02 10:50:00,20.91,21.0,20.9,20.99,127750.4105090312,11.9337,11.985,11.928,11.9793,127750.4105
2011-12-02 10:55:00,20.98,21.21,20.98,21.02,381280.78817734,11.9736,12.1049,11.9736,11.9964,381280.7882
2011-12-02 11:00:00,21.03,21.07,20.9,20.9,130158.73015873016,12.0022,12.025,11.928,11.928,130158.7302
2011-12-02 11:05:00,20.91,20.91,20.83,20.86,178544.061302682,11.9337,11.9337,11.888,11.9051,178544.0613
2011-12-02 11:10:00,20.86,20.86,20.75,20.75,145155.99343185552,11.9051,11.9051,11.8424,11.8424,145155.9934
2011-12-02 11:15:00,20.75,20.87,20.73,20.85,268089.7646414888,11.8424,11.9108,11.8309,11.8994,268089.7646
2011-12-02 11:20:00,20.85,20.86,20.78,20.8,164750.95785440612,11.8994,11.9051,11.8595,11.8709,164750.9579
2011-12-02 11:25:00,20.79,20.93,20.78,20.92,138149.97263273125,11.8652,11.9451,11.8595,11.9394,138149.9726
2011-12-02 11:30:00,20.93,20.96,20.87,20.89,221127.53147235903,11.9451,11.9622,11.9108,11.9223,221127.5315
2011-12-02 11:35:00,20.89,20.89,20.77,20.81,142857.14285714287,11.9223,11.9223,11.8538,11.8766,142857.1429
2011-12-02 11:40:00,20.8,20.83,20.7,20.71,143951.83360700603,11.8709,11.888,11.8138,11.8195,143951.8336
2011-12-02 11:45:00,20.71,20.75,20.63,20.64,116475.09578544062,11.8195,11.8424,11.7739,11.7796,116475.0958
2011-12-02 11:50:00,20.63,20.84,20.63,20.84,257471.2643678161,11.7739,11.8937,11.7739,11.8937,257471.2644
2011-12-02 11:55:00,20.83,20.88,20.78,20.87,241160.3721948549,11.888,11.9165,11.8595,11.9108,241160.3722
2011-12-02 12:00:00,20.87,20.88,20.82,20.86,134865.90038314176,11.9108,11.9165,11.8823,11.9051,134865.9004
2011-12-02 12:05:00,20.86,20.94,20.86,20.89,118007.66283524904,11.9051,11.9508,11.9051,11.9223,118007.6628
2011-12-02 12:10:00,20.88,20.98,20.88,20.9,102353.5851122058,11.9165,11.9736,11.9165,11.928,102353.5851
2011-12-02 12:15:00,20.9,20.95,20.86,20.95,73891.62561576355,11.928,11.9565,11.9051,11.9565,73891.6256
2011-12-02 12:20:00,20.95,20.98,20.9,20.96,85495.34756431308,11.9565,11.9736,11.928,11.9622,85495.3476
2011-12-02 12:25:00,20.96,20.99,20.92,20.93,68527.64094143405,11.9622,11.9793,11.9394,11.9451,68527.6409
2011-12-02 12:30:00,20.93,20.96,20.9,20.96,62397.37274220033,11.9451,11.9622,11.928,11.9622,62397.3727
2011-12-02 12:35:00,20.96,20.99,20.91,20.99,65353.03776683087,11.9622,11.9793,11.9337,11.9793,65353.0378
2011-12-02 12:40:00,20.97,21.0,20.95,20.95,73891.62561576355,11.9679,11.985,11.9565,11.9565,73891.6256
2011-12-02 12:45:00,20.95,21.01,20.92,20.99,103010.3995621237,11.9565,11.9907,11.9394,11.9793,103010.3996
2011-12-02 12:50:00,20.99,21.04,20.96,21.04,173180.0766283525,11.9793,12.0079,11.9622,12.0079,173180.0766
2011-12-02 12:55:00,21.04,21.06,21.01,21.03,168472.9064039409,12.0079,12.0193,11.9907,12.0022,168472.9064
2011-12-02 13:00:00,21.03,21.07,21.01,21.04,139792.008757526,12.0022,12.025,11.9907,12.0079,139792.0088
2011-12-02 13:05:00,21.05,21.19,21.04,21.07,463382.5944170772,12.0136,12.0935,12.0079,12.025,463382.5944
2011-12-02 13:10:00,21.07,21.09,21.01,21.01,191023.53585112203,12.025,12.0364,11.9907,11.9907,191023.5359
2011-12-02 13:15:00,21.01,21.1,21.0,21.07,145593.86973180078,11.9907,12.0421,11.985,12.025,145593.8697
2011-12-02 13:20:00,21.07,21.12,21.06,21.06,110563.76573617951,12.025,12.0535,12.0193,12.0193,110563.7657
2011-12-02 13:25:00,21.05,21.06,20.95,20.95,135303.77668308702,12.0136,12.0193,11.9565,11.9565,135303.7767
2011-12-02 13:30:00,20.95,20.96,20.9,20.94,142747.67378215655,11.9565,11.9622,11.928,11.9508,142747.6738
2011-12-02 13:35:00,20.94,20.97,20.92,20.93,65353.03776683087,11.9508,11.9679,11.9394,11.9451,65353.0378
2011-12-02 13:40:00,20.93,20.99,20.93,20.96,61959.49644225506,11.9451,11.9793,11.9451,11.9622,61959.4964
2011-12-02 13:45:00,20.96,21.03,20.96,20.97,163218.3908045977,11.9622,12.0022,11.9622,11.9679,163218.3908
2011-12-02 13:50:00,20.97,21.0,20.93,20.93,77723.04324028462,11.9679,11.985,11.9451,11.9451,77723.0432
2011-12-02 13:55:00,20.93,20.96,20.9,20.92,109469.07498631637,11.9451,11.9622,11.928,11.9394,109469.075
2011-12-02 14:00:00,20.91,20.98,20.91,20.93,112753.14723590588,11.9337,11.9736,11.9337,11.9451,112753.1472
2011-12-02 14:05:00,20.93,20.93,20.87,20.91,162671.04542966612,11.9451,11.9451,11.9108,11.9337,162671.0454
2011-12-02 14:10:00,20.91,20.92,20.87,20.89,229666.1193212917,11.9337,11.9394,11.9108,11.9223,229666.1193
2011-12-02 14:15:00,20.88,20.89,20.83,20.86,175588.39627805146,11.9165,11.9223,11.888,11.9051,175588.3963
2011-12-02 14:20:00,20.86,20.9,20.83,20.88,153913.51943076082,11.9051,11.928,11.888,11.9165,153913.5194
2011-12-02 14:25:00,20.88,20.91,20.87,20.87,85385.87848932677,11.9165,11.9337,11.9108,11.9108,85385.8785
2011-12-02 14:30:00,20.87,20.89,20.82,20.83,137931.03448275864,11.9108,11.9223,11.8823,11.888,137931.0345
2011-12-02 14:35:00,20.82,20.84,20.78,20.79,165517.24137931035,11.8823,11.8937,11.8595,11.8652,165517.2414
2011-12-02 14:40:00,20.79,20.83,20.78,20.82,200328.40722495897,11.8652,11.888,11.8595,11.8823,200328.4072
2011-12-02 14:45:00,20.81,20.86,20.8,20.83,72906.4039408867,11.8766,11.9051,11.8709,11.888,72906.4039
2011-12-02 14:50:00,20.83,20.86,20.81,20.82,80350.30103995622,11.888,11.9051,11.8766,11.8823,80350.301
2011-12-02 14:55:00,20.82,20.84,20.75,20.76,101258.89436234265,11.8823,11.8937,11.8424,11.8481,101258.8944
2011-12-02 15:00:00,20.76,20.86,20.75,20.86,124575.80733442804,11.8481,11.9051,11.8424,11.9051,124575.8073
2011-12-02 15:05:00,20.86,20.86,20.79,20.8,108374.3842364532,11.9051,11.9051,11.8652,11.8709,108374.3842
2011-12-02 15:10:00,20.79,20.85,20.79,20.84,92391.89928845102,11.8652,11.8994,11.8652,11.8937,92391.8993
2011-12-02 15:15:00,20.84,20.86,20.79,20.79,81226.05363984675,11.8937,11.9051,11.8652,11.8652,81226.0536
2011-12-02 15:20:00,20.79,20.81,20.75,20.78,112643.67816091956,11.8652,11.8766,11.8424,11.8595,112643.6782
2011-12-02 15:25:00,20.77,20.78,20.7,20.72,164094.14340448825,11.8538,11.8595,11.8138,11.8252,164094.1434
2011-12-02 15:30:00,20.72,20.74,20.68,20.68,168363.43732895458,11.8252,11.8366,11.8024,11.8024,168363.4373
2011-12-02 15:35:00,20.68,20.75,20.66,20.7,206349.2063492064,11.8024,11.8424,11.791,11.8138,206349.2063
2011-12-02 15:40:00,20.7,20.74,20.63,20.63,203612.47947454845,11.8138,11.8366,11.7739,11.7739,203612.4795
2011-12-02 15:45:00,20.63,20.65,20.56,20.58,312096.332785988,11.7739,11.7853,11.7339,11.7453,312096.3328
2011-12-02 15:50:00,20.57,20.66,20.57,20.65,320197.04433497536,11.7396,11.791,11.7396,11.7853,320197.0443
2011-12-02 15:55:00,20.65,20.68,20.61,20.62,606677.6135741653,11.7853,11.8024,11.7625,11.7682,606677.6136
2011-12-05 09:30:00,20.85,20.87,20.51,20.51,468746.5790914067,11.8994,11.9108,11.7054,11.7054,468746.5791
2011-12-05 09:35:00,20.53,20.8,20.53,20.77,261412.1510673235,11.7168,11.8709,11.7168,11.8538,261412.1511
2011-12-05 09:40:00,20.77,20.82,20.72,20.77,175478.92720306513,11.8538,11.8823,11.8252,11.8538,175478.9272
2011-12-05 09:45:00,20.77,20.8,20.69,20.7,96661.19321291737,11.8538,11.8709,11.8081,11.8138,96661.1932
2011-12-05 09:50:00,20.69,20.84,20.68,20.83,139354.13245758074,11.8081,11.8937,11.8024,11.888,139354.1325
2011-12-05 09:55:00,20.84,21.0,20.83,20.95,271811.7131910236,11.8937,11.985,11.888,11.9565,271811.7132
2011-12-05 10:00:00,20.95,21.04,20.85,20.92,275424.192665572,11.9565,12.0079,11.8994,11.9394,275424.1927
2011-12-05 10:05:00,20.93,20.98,20.91,20.97,82539.68253968254,11.9451,11.9736,11.9337,11.9679,82539.6825
2011-12-05 10:10:00,20.98,21.03,20.95,21.03,184345.9222769568,11.9736,12.0022,11.9565,12.0022,184345.9223
2011-12-05 10:15:00,21.03,21.06,21.0,21.01,173508.48385331145,12.0022,12.0193,11.985,11.9907,173508.4839
2011-12-05 10:20:00,21.02,21.05,20.98,21.02,110782.70388615216,11.9964,12.0136,11.9736,11.9964,110782.7039
2011-12-05 10:25:00,21.02,21.06,21.0,21.03,64586.75424192666,11.9964,12.0193,11.985,12.0022,64586.7542
2011-12-05 10:30:00,21.03,21.15,21.02,21.11,137712.096332786,12.0022,12.0706,11.9964,12.0478,137712.0963
2011-12-05 10:35:00,21.11,21.15,21.08,21.08,108593.32238642585,12.0478,12.0706,12.0307,12.0307,108593.3224
2011-12-05 10:40:00,21.08,21.11,21.06,21.07,78817.73399014778,12.0307,12.0478,12.0193,12.025,78817.734
2011-12-05 10:45:00,21.07,21.09,20.98,21.02,176354.67980295568,12.025,12.0364,11.9736,11.9964,176354.6798
2011-12-05 10:50:00,21.01,21.03,20.99,20.99,94033.93541324577,11.9907,12.0022,11.9793,11.9793,94033.9354
2011-12-05 10:55:00,21.0,21.01,20.93,20.93,90421.45593869733,11.985,11.9907,11.9451,11.9451,90421.4559
2011-12-05 11:00:00,20.93,20.93,20.84,20.85,136507.9365079365,11.9451,11.9451,11.8937,11.8994,136507.9365
2011-12-05 11:05:00,20.86,20.88,20.82,20.87,58784.89326765189,11.9051,11.9165,11.8823,11.9108,58784.8933
2011-12-05 11:10:00,20.88,20.9,20.86,20.89,49261.08374384237,11.9165,11.928,11.9051,11.9223,49261.0837
2011-12-05 11:15:00,20.89,20.95,20.89,20.92,176464.14887794197,11.9223,11.9565,11.9223,11.9394,176464.1489
2011-12-05 11:20:00,20.92,20.94,20.84,20.86,89217.29611384784,11.9394,11.9508,11.8937,11.9051,89217.2961
2011-12-05 11:25:00,20.86,20.89,20.84,20.88,59551.17679255611,11.9051,11.9223,11.8937,11.9165,59551.1768
2011-12-05 11:30:00,20.89,20.89,20.82,20.82,133004.92610837438,11.9223,11.9223,11.8823,11.8823,133004.9261
2011-12-05 11:35:00,20.82,20.82,20.78,20.82,58018.60974274768,11.8823,11.8823,11.8595,11.8823,58018.6097
2011-12-05 11:40:00,20.82,20.83,20.79,20.81,34811.165845648604,11.8823,11.888,11.8652,11.8766,34811.1658
2011-12-05 11:45:00,20.82,20.83,20.78,20.79,56157.6354679803,11.8823,11.888,11.8595,11.8652,56157.6355
2011-12-05 11:50:00,20.78,20.79,20.75,20.77,72030.65134099618,11.8595,11.8652,11.8424,11.8538,72030.6513
2011-12-05 11:55:00,20.77,20.78,20.72,20.73,94471.81171319104,11.8538,11.8595,11.8252,11.8309,94471.8117
2011-12-05 12:00:00,20.72,20.74,20.69,20.74,63163.65626710455,11.8252,11.8366,11.8081,11.8366,63163.6563
2011-12-05 12:05:00,20.73,20.82,20.73,20.81,101915.70881226052,11.8309,11.8823,11.8309,11.8766,101915.7088
2011-12-05 12:10:00,20.8,20.83,20.8,20.81,52873.56321839081,11.8709,11.888,11.8709,11.8766,52873.5632
2011-12-05 12:15:00,20.82,20.82,20.81,20.82,20470.71702244116,11.8823,11.8823,11.8766,11.8823,20470.717
2011-12-05 12:20:00,20.81,20.86,20.81,20.85,77723.04324028462,11.8766,11.9051,11.8766,11.8994,77723.0432
2011-12-05 12:25:00,20.85,20.86,20.81,20.81,57471.2643678161,11.8994,11.9051,11.8766,11.8766,57471.2644
2011-12-05 12:30:00,20.81,20.89,20.81,20.89,60645.86754241927,11.8766,11.9223,11.8766,11.9223,60645.8675
2011-12-05 12:35:00,20.89,20.92,20.88,20.9,91954.02298850576,11.9223,11.9394,11.9165,11.928,91954.023
2011-12-05 12:40:00,20.89,20.94,20.89,20.93,43568.69184455391,11.9223,11.9508,11.9223,11.9451,43568.6918
2011-12-05 12:45:00,20.93,20.95,20.92,20.94,94471.81171319104,11.9451,11.9565,11.9394,11.9508,94471.8117
2011-12-05 12:50:00,20.94,20.95,20.92,20.95,59222.76956759716,11.9508,11.9565,11.9394,11.9565,59222.7696
2011-12-05 12:55:00,20.95,20.96,20.91,20.91,65681.44499178982,11.9565,11.9622,11.9337,11.9337,65681.445
2011-12-05 13:00:00,20.91,20.95,20.9,20.91,60864.8056923919,11.9337,11.9565,11.928,11.9337,60864.8057
2011-12-05 13:05:00,20.92,20.95,20.91,20.95,88998.35796387521,11.9394,11.9565,11.9337,11.9565,88998.358
2011-12-05 13:10:00,20.93,20.95,20.89,20.9,42911.877394636016,11.9451,11.9565,11.9223,11.928,42911.8774
2011-12-05 13:15:00,20.9,20.92,20.88,20.92,64477.28516694034,11.928,11.9394,11.9165,11.9394,64477.2852
2011-12-05 13:20:00,20.93,20.93,20.86,20.86,41707.71756978654,11.9451,11.9451,11.9051,11.9051,41707.7176
2011-12-05 13:25:00,20.86,20.89,20.86,20.88,37657.36179529283,11.9051,11.9223,11.9051,11.9165,37657.3618
2011-12-05 13:30:00,20.88,20.93,20.87,20.93,67980.29556650246,11.9165,11.9451,11.9108,11.9451,67980.2956
2011-12-05 13:35:00,20.92,20.95,20.89,20.9,53639.84674329502,11.9394,11.9565,11.9223,11.928,53639.8467
2011-12-05 13:40:00,20.9,20.91,20.75,20.78,124685.27640941436,11.928,11.9337,11.8424,11.8595,124685.2764
2011-12-05 13:45:00,20.78,20.85,20.7,20.71,135522.71483305967,11.8595,11.8994,11.8138,11.8195,135522.7148
2011-12-05 13:50:00,20.71,20.77,20.69,20.74,128954.57033388068,11.8195,11.8538,11.8081,11.8366,128954.5703
2011-12-05 13:55:00,20.73,20.82,20.72,20.74,81335.52271483306,11.8309,11.8823,11.8252,11.8366,81335.5227
2011-12-05 14:00:00,20.74,20.75,20.67,20.7,86261.6310892173,11.8366,11.8424,11.7967,11.8138,86261.6311
2011-12-05 14:05:00,20.7,20.7,20.61,20.66,101587.3015873016,11.8138,11.8138,11.7625,11.791,101587.3016
2011-12-05 14:10:00,20.66,20.69,20.63,20.66,79365.07936507936,11.791,11.8081,11.7739,11.791,79365.0794
2011-12-05 14:15:00,20.65,20.73,20.6,20.71,88122.60536398468,11.7853,11.8309,11.7567,11.8195,88122.6054
2011-12-05 14:20:00,20.72,20.73,20.67,20.67,53858.78489326766,11.8252,11.8309,11.7967,11.7967,53858.7849
2011-12-05 14:25:00,20.67,20.68,20.63,20.68,93377.12096332786,11.7967,11.8024,11.7739,11.8024,93377.121
2011-12-05 14:30:00,20.67,20.72,20.67,20.69,65571.97591680351,11.7967,11.8252,11.7967,11.8081,65571.9759
2011-12-05 14:35:00,20.69,20.75,20.68,20.72,53530.37766830871,11.8081,11.8424,11.8024,11.8252,53530.3777
2011-12-05 14:40:00,20.72,20.75,20.68,20.71,35686.91844553914,11.8252,11.8424,11.8024,11.8195,35686.9184
2011-12-05 14:45:00,20.71,20.72,20.67,20.69,103557.7449370553,11.8195,11.8252,11.7967,11.8081,103557.7449
2011-12-05 14:50:00,20.69,20.71,20.67,20.69,70388.61521620142,11.8081,11.8195,11.7967,11.8081,70388.6152
2011-12-05 14:55:00,20.69,20.76,20.69,20.75,163327.85987958402,11.8081,11.8481,11.8081,11.8424,163327.8599
2011-12-05 15:00:00,20.74,20.77,20.7,20.75,144280.24083196497,11.8366,11.8538,11.8138,11.8424,144280.2408
2011-12-05 15:05:00,20.75,20.78,20.61,20.65,214121.5106732348,11.8424,11.8595,11.7625,11.7853,214121.5107
2011-12-05 15:10:00,20.65,20.71,20.62,20.62,177011.49425287358,11.7853,11.8195,11.7682,11.7682,177011.4943
2011-12-05 15:15:00,20.63,20.66,20.55,20.65,170443.34975369458,11.7739,11.791,11.7282,11.7853,170443.3498
2011-12-05 15:20:00,20.65,20.66,20.6,20.65,120525.45155993431,11.7853,11.791,11.7567,11.7853,120525.4516
2011-12-05 15:25:00,20.65,20.68,20.61,20.63,142747.67378215655,11.7853,11.8024,11.7625,11.7739,142747.6738
2011-12-05 15:30:00,20.63,20.71,20.6,20.68,189928.8451012589,11.7739,11.8195,11.7567,11.8024,189928.8451
2011-12-05 15:35:00,20.68,20.73,20.64,20.69,137602.62725779967,11.8024,11.8309,11.7796,11.8081,137602.6273
2011-12-05 15:40:00,20.69,20.73,20.64,20.69,255172.41379310345,11.8081,11.8309,11.7796,11.8081,255172.4138
2011-12-05 15:45:00,20.69,20.8,20.68,20.76,342638.20470717025,11.8081,11.8709,11.8024,11.8481,342638.2047
2011-12-05 15:50:00,20.75,20.79,20.71,20.79,381061.8500273673,11.8424,11.8652,11.8195,11.8652,381061.85
2011-12-05 15:55:00,20.79,20.83,20.78,20.83,882649.1516146689,11.8652,11.888,11.8595,11.888,882649.1516
2011-12-06 09:30:00,20.68,20.78,20.6,20.65,184893.2676518884,11.8024,11.8595,11.7567,11.7853,184893.2677
2011-12-06 09:35:00,20.65,20.76,20.65,20.72,88451.01258894363,11.7853,11.8481,11.7853,11.8252,88451.0126
2011-12-06 09:40:00,20.72,20.73,20.56,20.56,235358.5112205802,11.8252,11.8309,11.7339,11.7339,235358.5112
2011-12-06 09:45:00,20.57,20.58,20.37,20.39,198029.55665024632,11.7396,11.7453,11.6255,11.6369,198029.5567
2011-12-06 09:50:00,20.38,20.45,20.33,20.43,132895.45703338808,11.6312,11.6711,11.6027,11.6597,132895.457
2011-12-06 09:55:00,20.43,20.5,20.43,20.45,75533.6617405583,11.6597,11.6997,11.6597,11.6711,75533.6617
2011-12-06 10:00:00,20.45,20.56,20.45,20.49,135851.1220580186,11.6711,11.7339,11.6711,11.694,135851.1221
2011-12-06 10:05:00,20.5,20.51,20.4,20.42,147126.4367816092,11.6997,11.7054,11.6426,11.654,147126.4368
2011-12-06 10:10:00,20.42,20.48,20.38,20.48,101806.23973727424,11.654,11.6883,11.6312,11.6883,101806.2397
2011-12-06 10:15:00,20.48,20.54,20.45,20.5,123262.17843459224,11.6883,11.7225,11.6711,11.6997,123262.1784
2011-12-06 10:20:00,20.5,20.61,20.45,20.55,154351.39573070608,11.6997,11.7625,11.6711,11.7282,154351.3957
2011-12-06 10:25:00,20.56,20.6,20.54,20.58,128735.63218390803,11.7339,11.7567,11.7225,11.7453,128735.6322
2011-12-06 10:30:00,20.59,20.65,20.58,20.6,124247.40010946908,11.751,11.7853,11.7453,11.7567,124247.4001
2011-12-06 10:35:00,20.59,20.65,20.55,20.65,65462.50684181719,11.751,11.7853,11.7282,11.7853,65462.5068
2011-12-06 10:40:00,20.64,20.65,20.55,20.59,100711.54898741106,11.7796,11.7853,11.7282,11.751,100711.549
2011-12-06 10:45:00,20.59,20.6,20.49,20.55,514614.12151067326,11.751,11.7567,11.694,11.7282,514614.1215
2011-12-06 10:50:00,20.56,20.56,20.5,20.51,188067.8708264916,11.7339,11.7339,11.6997,11.7054,188067.8708
2011-12-06 10:55:00,20.52,20.54,20.44,20.44,149315.81828133552,11.7111,11.7225,11.6654,11.6654,149315.8183
2011-12-06 11:00:00,20.44,20.46,20.37,20.38,149206.3492063492,11.6654,11.6768,11.6255,11.6312,149206.3492
2011-12-06 11:05:00,20.39,20.43,20.33,20.33,93596.0591133005,11.6369,11.6597,11.6027,11.6027,93596.0591
2011-12-06 11:10:00,20.33,20.43,20.33,20.41,89655.1724137931,11.6027,11.6597,11.6027,11.6483,89655.1724
2011-12-06 11:15:00,20.41,20.43,20.37,20.37,67870.82649151616,11.6483,11.6597,11.6255,11.6255,67870.8265
2011-12-06 11:20:00,20.37,20.47,20.37,20.43,67214.01204159825,11.6255,11.6826,11.6255,11.6597,67214.012
2011-12-06 11:25:00,20.43,20.46,20.37,20.37,79146.14121510673,11.6597,11.6768,11.6255,11.6255,79146.1412
2011-12-06 11:30:00,20.38,20.43,20.36,20.38,41160.37219485496,11.6312,11.6597,11.6198,11.6312,41160.3722
2011-12-06 11:35:00,20.37,20.4,20.35,20.39,45867.54241926656,11.6255,11.6426,11.6141,11.6369,45867.5424
2011-12-06 11:40:00,20.39,20.39,20.35,20.36,57142.857142857145,11.6369,11.6369,11.6141,11.6198,57142.8571
2011-12-06 11:45:00,20.35,20.36,20.33,20.35,58347.01696770662,11.6141,11.6198,11.6027,11.6141,58347.017
2011-12-06 11:50:00,20.34,20.42,20.34,20.41,68527.64094143405,11.6084,11.654,11.6084,11.6483,68527.6409
2011-12-06 11:55:00,20.41,20.47,20.41,20.45,67214.01204159825,11.6483,11.6826,11.6483,11.6711,67214.012
2011-12-06 12:00:00,20.44,20.45,20.36,20.37,68965.51724137932,11.6654,11.6711,11.6198,11.6255,68965.5172
2011-12-06 12:05:00,20.38,20.41,20.35,20.39,64805.69239189929,11.6312,11.6483,11.6141,11.6369,64805.6924
2011-12-06 12:10:00,20.39,20.44,20.39,20.43,98741.10563765735,11.6369,11.6654,11.6369,11.6597,98741.1056
2011-12-06 12:15:00,20.43,20.46,20.42,20.42,87465.79091406678,11.6597,11.6768,11.654,11.654,87465.7909
2011-12-06 12:20:00,20.43,20.49,20.43,20.47,61083.743842364536,11.6597,11.694,11.6597,11.6826,61083.7438
2011-12-06 12:25:00,20.47,20.49,20.43,20.49,51559.93431855501,11.6826,11.694,11.6597,11.694,51559.9343
2011-12-06 12:30:00,20.5,20.51,20.44,20.46,37438.4236453202,11.6997,11.7054,11.6654,11.6768,37438.4236
2011-12-06 12:35:00,20.46,20.52,20.44,20.5,53968.25396825397,11.6768,11.7111,11.6654,11.6997,53968.254
2011-12-06 12:40:00,20.49,20.5,20.43,20.45,29666.11932129173,11.694,11.6997,11.6597,11.6711,29666.1193
2011-12-06 12:45:00,20.45,20.48,20.43,20.45,50355.77449370553,11.6711,11.6883,11.6597,11.6711,50355.7745
2011-12-06 12:50:00,20.44,20.47,20.42,20.44,34154.35139573071,11.6654,11.6826,11.654,11.6654,34154.3514
2011-12-06 12:55:00,20.43,20.48,20.43,20.45,39737.27422003284,11.6597,11.6883,11.6597,11.6711,39737.2742
2011-12-06 13:00:00,20.45,20.45,20.42,20.44,38423.64532019704,11.6711,11.6711,11.654,11.6654,38423.6453
2011-12-06 13:05:00,20.44,20.45,20.43,20.45,26600.98522167488,11.6654,11.6711,11.6597,11.6711,26600.9852
2011-12-06 13:10:00,20.45,20.48,20.42,20.47,51778.87246852765,11.6711,11.6883,11.654,11.6826,51778.8725
2011-12-06 13:15:00,20.48,20.54,20.47,20.52,69293.92446633826,11.6883,11.7225,11.6826,11.7111,69293.9245
2011-12-06 13:20:00,20.53,20.54,20.49,20.53,82101.80623973727,11.7168,11.7225,11.694,11.7168,82101.8062
2011-12-06 13:25:00,20.53,20.55,20.51,20.53,33497.53694581281,11.7168,11.7282,11.7054,11.7168,33497.5369
2011-12-06 13:30:00,20.53,20.55,20.52,20.54,52216.748768472906,11.7168,11.7282,11.7111,11.7225,52216.7488
2011-12-06 13:35:00,20.53,20.54,20.51,20.52,35796.38752052545,11.7168,11.7225,11.7054,11.7111,35796.3875
2011-12-06 13:40:00,20.52,20.53,20.44,20.44,74220.0328407225,11.7111,11.7168,11.6654,11.6654,74220.0328
2011-12-06 13:45:00,20.44,20.46,20.43,20.43,36562.67104542967,11.6654,11.6768,11.6597,11.6597,36562.671
2011-12-06 13:50:00,20.43,20.47,20.42,20.47,61521.6201423098,11.6597,11.6826,11.654,11.6826,61521.6201
2011-12-06 13:55:00,20.47,20.48,20.43,20.45,46524.356869184456,11.6826,11.6883,11.6597,11.6711,46524.3569
2011-12-06 14:00:00,20.44,20.46,20.42,20.45,46852.76409414341,11.6654,11.6768,11.654,11.6711,46852.7641
2011-12-06 14:05:00,20.44,20.47,20.43,20.45,34482.75862068966,11.6654,11.6826,11.6597,11.6711,34482.7586
2011-12-06 14:10:00,20.45,20.46,20.42,20.42,95019.1570881226,11.6711,11.6768,11.654,11.654,95019.1571
2011-12-06 14:15:00,20.43,20.5,20.41,20.48,132895.45703338808,11.6597,11.6997,11.6483,11.6883,132895.457
2011-12-06 14:20:00,20.47,20.49,20.43,20.44,57361.795292829775,11.6826,11.694,11.6597,11.6654,57361.7953
2011-12-06 14:25:00,20.44,20.48,20.44,20.48,53530.37766830871,11.6654,11.6883,11.6654,11.6883,53530.3777
2011-12-06 14:30:00,20.48,20.54,20.48,20.54,64039.40886699508,11.6883,11.7225,11.6883,11.7225,64039.4089
2011-12-06 14:35:00,20.52,20.57,20.47,20.55,101039.95621237002,11.7111,11.7396,11.6826,11.7282,101039.9562
2011-12-06 14:40:00,20.56,20.63,20.56,20.6,155774.4937055282,11.7339,11.7739,11.7339,11.7567,155774.4937
2011-12-06 14:45:00,20.6,20.63,20.58,20.6,62178.4345922277,11.7567,11.7739,11.7453,11.7567,62178.4346
2011-12-06 14:50:00,20.6,20.63,20.57,20.61,130049.26108374384,11.7567,11.7739,11.7396,11.7625,130049.2611
2011-12-06 14:55:00,20.61,20.64,20.57,20.57,66119.32129173509,11.7625,11.7796,11.7396,11.7396,66119.3213
2011-12-06 15:00:00,20.58,20.59,20.54,20.56,128845.10125889436,11.7453,11.751,11.7225,11.7339,128845.1013
2011-12-06 15:05:00,20.56,20.57,20.54,20.55,56157.6354679803,11.7339,11.7396,11.7225,11.7282,56157.6355
2011-12-06 15:10:00,20.55,20.65,20.55,20.62,95347.56431308156,11.7282,11.7853,11.7282,11.7682,95347.5643
2011-12-06 15:15:00,20.61,20.65,20.6,20.61,64148.8779419814,11.7625,11.7853,11.7567,11.7625,64148.8779
2011-12-06 15:20:00,20.61,20.65,20.6,20.61,103338.80678708263,11.7625,11.7853,11.7567,11.7625,103338.8068
2011-12-06 15:25:00,20.62,20.64,20.49,20.51,143185.5500821018,11.7682,11.7796,11.694,11.7054,143185.5501
2011-12-06 15:30:00,20.51,20.56,20.51,20.55,168691.8445539135,11.7054,11.7339,11.7054,11.7282,168691.8446
2011-12-06 15:35:00,20.55,20.57,20.53,20.54,115270.93596059112,11.7282,11.7396,11.7168,11.7225,115270.936
2011-12-06 15:40:00,20.54,20.54,20.45,20.48,263382.5944170772,11.7225,11.7225,11.6711,11.6883,263382.5944
2011-12-06 15:45:00,20.48,20.48,20.37,20.43,463711.00164203614,11.6883,11.6883,11.6255,11.6597,463711.0016
2011-12-06 15:50:00,20.43,20.45,20.42,20.42,232293.37712096333,11.6597,11.6711,11.654,11.654,232293.3771
2011-12-06 15:55:00,20.43,20.45,20.41,20.43,433716.4750957855,11.6597,11.6711,11.6483,11.6597,433716.4751
2011-12-07 09:30:00,20.39,20.41,20.1,20.11,205145.04652435688,11.6369,11.6483,11.4714,11.4771,205145.0465
2011-12-07 09:35:00,20.1,20.12,20.0,20.08,161685.82375478928,11.4714,11.4828,11.4143,11.46,161685.8238
2011-12-07 09:40:00,20.08,20.22,20.07,20.22,133004.92610837438,11.46,11.5399,11.4543,11.5399,133004.9261
2011-12-07 09:45:00,20.22,20.22,20.17,20.19,52983.03229337712,11.5399,11.5399,11.5113,11.5228,52983.0323
2011-12-07 09:50:00,20.18,20.26,20.18,20.2,49917.898193760266,11.517,11.5627,11.517,11.5285,49917.8982
2011-12-07 09:55:00,20.2,20.27,20.14,20.24,56814.44991789819,11.5285,11.5684,11.4942,11.5513,56814.4499
2011-12-07 10:00:00,20.23,20.3,20.23,20.29,118555.00821018063,11.5456,11.5855,11.5456,11.5798,118555.0082
2011-12-07 10:05:00,20.29,20.32,20.2,20.21,214887.79419813905,11.5798,11.5969,11.5285,11.5342,214887.7942
2011-12-07 10:10:00,20.22,20.35,20.21,20.34,72796.93486590039,11.5399,11.6141,11.5342,11.6084,72796.9349
2011-12-07 10:15:00,20.34,20.35,20.22,20.23,80569.23918992885,11.6084,11.6141,11.5399,11.5456,80569.2392
2011-12-07 10:20:00,20.23,20.27,20.2,20.2,86152.16201423098,11.5456,11.5684,11.5285,11.5285,86152.162
2011-12-07 10:25:00,20.2,20.22,20.12,20.22,90968.80131362892,11.5285,11.5399,11.4828,11.5399,90968.8013
2011-12-07 10:30:00,20.21,20.21,20.1,20.11,261959.49644225507,11.5342,11.5342,11.4714,11.4771,261959.4964
2011-12-07 10:35:00,20.12,20.12,20.04,20.12,158292.28243021347,11.4828,11.4828,11.4371,11.4828,158292.2824
2011-12-07 10:40:00,20.11,20.15,20.11,20.14,69622.33169129721,11.4771,11.4999,11.4771,11.4942,69622.3317
2011-12-07 10:45:00,20.14,20.21,20.14,20.2,114395.1833607006,11.4942,11.5342,11.4942,11.5285,114395.1834
2011-12-07 10:50:00,20.21,20.21,20.16,20.16,53749.315818281335,11.5342,11.5342,11.5056,11.5056,53749.3158
2011-12-07 10:55:00,20.15,20.16,20.1,20.16,72468.52764094144,11.4999,11.5056,11.4714,11.5056,72468.5276
2011-12-07 11:00:00,20.16,20.22,20.13,20.17,45758.073344280245,11.5056,11.5399,11.4885,11.5113,45758.0733
2011-12-07 11:05:00,20.17,20.23,20.17,20.21,130706.07553366174,11.5113,11.5456,11.5113,11.5342,130706.0755
2011-12-07 11:10:00,20.22,20.22,20.15,20.16,59551.17679255611,11.5399,11.5399,11.4999,11.5056,59551.1768
2011-12-07 11:15:00,20.16,20.18,20.13,20.15,77941.98139025725,11.5056,11.517,11.4885,11.4999,77941.9814
2011-12-07 11:20:00,20.15,20.26,20.14,20.24,132895.45703338808,11.4999,11.5627,11.4942,11.5513,132895.457
2011-12-07 11:25:00,20.24,20.28,20.24,20.26,99069.51286261632,11.5513,11.5741,11.5513,11.5627,99069.5129
2011-12-07 11:30:00,20.26,20.31,20.26,20.28,77175.69786535304,11.5627,11.5912,11.5627,11.5741,77175.6979
2011-12-07 11:35:00,20.28,20.31,20.23,20.26,48713.73836891079,11.5741,11.5912,11.5456,11.5627,48713.7384
2011-12-07 11:40:00,20.25,20.28,20.22,20.24,54296.66119321292,11.557,11.5741,11.5399,11.5513,54296.6612
2011-12-07 11:45:00,20.24,20.28,20.22,20.28,89436.23426382047,11.5513,11.5741,11.5399,11.5741,89436.2343
2011-12-07 11:50:00,20.28,20.32,20.25,20.25,43021.34646962233,11.5741,11.5969,11.557,11.557,43021.3465
2011-12-07 11:55:00,20.25,20.3,20.24,20.28,29885.05747126437,11.557,11.5855,11.5513,11.5741,29885.0575
2011-12-07 12:00:00,20.29,20.33,20.28,20.28,138806.78708264916,11.5798,11.6027,11.5741,11.5741,138806.7871
2011-12-07 12:05:00,20.28,20.31,20.26,20.27,47071.70224411604,11.5741,11.5912,11.5627,11.5684,47071.7022
2011-12-07 12:10:00,20.27,20.28,20.22,20.23,26491.51614668856,11.5684,11.5741,11.5399,11.5456,26491.5161
2011-12-07 12:15:00,20.24,20.26,20.22,20.24,30432.40284619595,11.5513,11.5627,11.5399,11.5513,30432.4028
2011-12-07 12:20:00,20.23,20.29,20.23,20.28,36124.7947454844,11.5456,11.5798,11.5456,11.5741,36124.7947
2011-12-07 12:25:00,20.29,20.36,20.28,20.36,48166.3929939792,11.5798,11.6198,11.5741,11.6198,48166.393
2011-12-07 12:30:00,20.35,20.36,20.31,20.31,48494.80021893815,11.6141,11.6198,11.5912,11.5912,48494.8002
2011-12-07 12:35:00,20.31,20.33,20.27,20.27,28352.49042145594,11.5912,11.6027,11.5684,11.5684,28352.4904
2011-12-07 12:40:00,20.27,20.33,20.25,20.32,44225.506294471816,11.5684,11.6027,11.557,11.5969,44225.5063
2011-12-07 12:45:00,20.32,20.34,20.29,20.3,47400.10946907499,11.5969,11.6084,11.5798,11.5855,47400.1095
2011-12-07 12:50:00,20.3,20.33,20.27,20.28,82101.80623973727,11.5855,11.6027,11.5684,11.5741,82101.8062
2011-12-07 12:55:00,20.29,20.31,20.26,20.27,44225.506294471816,11.5798,11.5912,11.5627,11.5684,44225.5063
2011-12-07 13:00:00,20.27,20.29,20.24,20.25,61302.681992337166,11.5684,11.5798,11.5513,11.557,61302.682
2011-12-07 13:05:00,20.25,20.27,20.23,20.24,29556.65024630542,11.557,11.5684,11.5456,11.5513,29556.6502
2011-12-07 13:10:00,20.22,20.22,20.16,20.19,74110.56376573618,11.5399,11.5399,11.5056,11.5228,74110.5638
2011-12-07 13:15:00,20.2,20.22,20.19,20.22,57690.202517788726,11.5285,11.5399,11.5228,11.5399,57690.2025
2011-12-07 13:20:00,20.22,20.23,20.2,20.22,66995.07389162562,11.5399,11.5456,11.5285,11.5399,66995.0739
2011-12-07 13:25:00,20.22,20.24,20.22,20.22,52873.56321839081,11.5399,11.5513,11.5399,11.5399,52873.5632
2011-12-07 13:30:00,20.22,20.22,20.19,20.2,85604.8166392994,11.5399,11.5399,11.5228,11.5285,85604.8166
2011-12-07 13:35:00,20.2,20.22,20.2,20.21,41817.18664477285,11.5285,11.5399,11.5285,11.5342,41817.1866
2011-12-07 13:40:00,20.21,20.21,20.13,20.13,45320.19704433498,11.5342,11.5342,11.4885,11.4885,45320.197
2011-12-07 13:45:00,20.14,20.15,20.08,20.08,73125.34209085934,11.4942,11.4999,11.46,11.46,73125.3421
2011-12-07 13:50:00,20.09,20.11,20.07,20.11,67651.88834154351,11.4657,11.4771,11.4543,11.4771,67651.8883
2011-12-07 13:55:00,20.11,20.16,20.09,20.13,86918.4455391352,11.4771,11.5056,11.4657,11.4885,86918.4455
2011-12-07 14:00:00,20.14,20.2,20.14,20.16,58675.42419266557,11.4942,11.5285,11.4942,11.5056,58675.4242
2011-12-07 14:05:00,20.15,20.19,20.12,20.13,58565.95511767926,11.4999,11.5228,11.4828,11.4885,58565.9551
2011-12-07 14:10:00,20.13,20.16,20.13,20.13,46743.29501915709,11.4885,11.5056,11.4885,11.4885,46743.295
2011-12-07 14:15:00,20.13,20.18,20.13,20.15,62835.2490421456,11.4885,11.517,11.4885,11.4999,62835.249
2011-12-07 14:20:00,20.15,20.21,20.14,20.2,58018.60974274768,11.4999,11.5342,11.4942,11.5285,58018.6097
2011-12-07 14:25:00,20.19,20.25,20.19,20.22,51997.81061850028,11.5228,11.557,11.5228,11.5399,51997.8106
2011-12-07 14:30:00,20.22,20.23,20.18,20.22,92282.4302134647,11.5399,11.5456,11.517,11.5399,92282.4302
2011-12-07 14:35:00,20.22,20.22,20.09,20.1,258894.36234263823,11.5399,11.5399,11.4657,11.4714,258894.3623
2011-12-07 14:40:00,20.1,20.11,20.01,20.01,272577.9967159278,11.4714,11.4771,11.42,11.42,272577.9967
2011-12-07 14:45:00,20.01,20.04,19.97,20.01,178762.99945265462,11.42,11.4371,11.3972,11.42,178762.9995
2011-12-07 14:50:00,20.02,20.06,19.97,20.05,150629.44718117133,11.4257,11.4486,11.3972,11.4429,150629.4472
2011-12-07 14:55:00,20.05,20.07,20.01,20.06,46633.82594417077,11.4429,11.4543,11.42,11.4486,46633.8259
2011-12-07 15:00:00,20.06,20.1,20.04,20.04,93377.12096332786,11.4486,11.4714,11.4371,11.4371,93377.121
2011-12-07 15:05:00,20.05,20.06,19.99,19.99,118555.00821018063,11.4429,11.4486,11.4086,11.4086,118555.0082
2011-12-07 15:10:00,19.98,20.0,19.94,19.95,100164.20361247948,11.4029,11.4143,11.3801,11.3858,100164.2036
2011-12-07 15:15:00,19.95,20.05,19.95,20.01,393431.855500821,11.3858,11.4429,11.3858,11.42,393431.8555
2011-12-07 15:20:00,20.02,20.06,20.01,20.03,189928.8451012589,11.4257,11.4486,11.42,11.4314,189928.8451
2011-12-07 15:25:00,20.03,20.11,20.03,20.1,137274.22003284073,11.4314,11.4771,11.4314,11.4714,137274.22
2011-12-07 15:30:00,20.1,20.11,20.06,20.09,220908.59332238644,11.4714,11.4771,11.4486,11.4657,220908.5933
2011-12-07 15:35:00,20.1,20.2,20.08,20.2,288341.5435139573,11.4714,11.5285,11.46,11.5285,288341.5435
2011-12-07 15:40:00,20.19,20.28,20.17,20.2,343951.83360700606,11.5228,11.5741,11.5113,11.5285,343951.8336
2011-12-07 15:45:00,20.2,20.24,20.16,20.24,306513.40996168583,11.5285,11.5513,11.5056,11.5513,306513.41
2011-12-07 15:50:00,20.24,20.27,20.18,20.19,402846.19594964426,11.5513,11.5684,11.517,11.5228,402846.1959
2011-12-07 15:55:00,20.2,20.24,20.12,20.14,628243.0213464696,11.5285,11.5513,11.4828,11.4942,628243.0213
2011-12-08 09:30:00,19.81,19.83,19.19,19.48,506951.2862616311,11.3059,11.3173,10.952,11.1175,506951.2863
2011-12-08 09:35:00,19.5,19.66,19.44,19.47,392556.1029009305,11.129,11.2203,11.0947,11.1118,392556.1029
2011-12-08 09:40:00,19.47,19.61,19.47,19.53,288122.6053639847,11.1118,11.1917,11.1118,11.1461,288122.6054
2011-12-08 09:45:00,19.53,19.67,19.52,19.62,251231.5270935961,11.1461,11.226,11.1404,11.1974,251231.5271
2011-12-08 09:50:00,19.61,19.71,19.49,19.49,238533.11439518337,11.1917,11.2488,11.1233,11.1233,238533.1144
2011-12-08 09:55:00,19.5,19.51,19.46,19.48,169348.65900383142,11.129,11.1347,11.1061,11.1175,169348.659
2011-12-08 10:00:00,19.48,19.53,19.41,19.42,205582.9228243021,11.1175,11.1461,11.0776,11.0833,205582.9228
2011-12-08 10:05:00,19.41,19.45,19.32,19.33,150738.91625615765,11.0776,11.1004,11.0262,11.0319,150738.9163
2011-12-08 10:10:00,19.33,19.46,19.33,19.41,89545.7033388068,11.0319,11.1061,11.0319,11.0776,89545.7033
2011-12-08 10:15:00,19.41,19.42,19.3,19.3,161357.41652983034,11.0776,11.0833,11.0148,11.0148,161357.4165
2011-12-08 10:20:00,19.31,19.37,19.29,19.3,157854.4061302682,11.0205,11.0548,11.0091,11.0148,157854.4061
2011-12-08 10:25:00,19.3,19.33,19.27,19.28,153475.64313081556,11.0148,11.0319,10.9977,11.0034,153475.6431
2011-12-08 10:30:00,19.28,19.39,19.27,19.36,144827.58620689655,11.0034,11.0662,10.9977,11.0491,144827.5862
2011-12-08 10:35:00,19.36,19.37,19.3,19.32,101696.7706622879,11.0491,11.0548,11.0148,11.0262,101696.7707
2011-12-08 10:40:00,19.31,19.38,19.27,19.36,135960.59113300493,11.0205,11.0605,10.9977,11.0491,135960.5911
2011-12-08 10:45:00,19.37,19.47,19.36,19.46,165845.6486042693,11.0548,11.1118,11.0491,11.1061,165845.6486
2011-12-08 10:50:00,19.47,19.48,19.37,19.38,97865.35303776684,11.1118,11.1175,11.0548,11.0605,97865.353
2011-12-08 10:55:00,19.38,19.39,19.27,19.28,181171.3191023536,11.0605,11.0662,10.9977,11.0034,181171.3191
2011-12-08 11:00:00,19.28,19.32,19.25,19.27,137274.22003284073,11.0034,11.0262,10.9863,10.9977,137274.22
2011-12-08 11:05:00,19.27,19.31,19.22,19.23,164532.0197044335,10.9977,11.0205,10.9692,10.9749,164532.0197
2011-12-08 11:10:00,19.23,19.27,19.19,19.2,207443.89709906952,10.9749,10.9977,10.952,10.9577,207443.8971
2011-12-08 11:15:00,19.2,19.22,19.18,19.22,114833.05966064589,10.9577,10.9692,10.9463,10.9692,114833.0597
2011-12-08 11:20:00,19.22,19.3,19.2,19.28,107936.50793650794,10.9692,11.0148,10.9577,11.0034,107936.5079
2011-12-08 11:25:00,19.28,19.28,19.18,19.18,99397.92008757526,11.0034,11.0034,10.9463,10.9463,99397.9201
2011-12-08 11:30:00,19.19,19.23,19.17,19.18,120963.3278598796,10.952,10.9749,10.9406,10.9463,120963.3279
2011-12-08 11:35:00,19.18,19.22,19.12,19.13,158511.2205801861,10.9463,10.9692,10.9121,10.9178,158511.2206
2011-12-08 11:40:00,19.12,19.17,19.09,19.17,77723.04324028462,10.9121,10.9406,10.895,10.9406,77723.0432
2011-12-08 11:45:00,19.17,19.25,19.17,19.25,78489.32676518883,10.9406,10.9863,10.9406,10.9863,78489.3268
2011-12-08 11:50:00,19.24,19.28,19.2,19.27,209633.27859879585,10.9806,11.0034,10.9577,10.9977,209633.2786
2011-12-08 11:55:00,19.27,19.28,19.26,19.27,61193.21291735085,10.9977,11.0034,10.992,10.9977,61193.2129
2011-12-08 12:00:00,19.28,19.28,19.2,19.22,123262.17843459224,11.0034,11.0034,10.9577,10.9692,123262.1784
2011-12-08 12:05:00,19.22,19.27,19.21,19.27,60974.27476737822,10.9692,10.9977,10.9635,10.9977,60974.2748
2011-12-08 12:10:00,19.27,19.3,19.24,19.28,78270.3886152162,10.9977,11.0148,10.9806,11.0034,78270.3886
2011-12-08 12:15:00,19.28,19.31,19.25,19.27,88669.95073891626,11.0034,11.0205,10.9863,10.9977,88669.9507
2011-12-08 12:20:00,19.27,19.27,19.2,19.22,46195.94964422551,10.9977,10.9977,10.9577,10.9692,46195.9496
2011-12-08 12:25:00,19.21,19.25,19.17,19.19,90202.51778872468,10.9635,10.9863,10.9406,10.952,90202.5178
2011-12-08 12:30:00,19.2,19.23,19.17,19.22,80350.30103995622,10.9577,10.9749,10.9406,10.9692,80350.301
2011-12-08 12:35:00,19.22,19.25,19.17,19.18,38533.114395183366,10.9692,10.9863,10.9406,10.9463,38533.1144
2011-12-08 12:40:00,19.17,19.23,19.17,19.2,53530.37766830871,10.9406,10.9749,10.9406,10.9577,53530.3777
2011-12-08 12:45:00,19.19,19.21,19.16,19.2,50246.30541871922,10.952,10.9635,10.9349,10.9577,50246.3054
2011-12-08 12:50:00,19.21,19.23,19.17,19.18,42145.593869731805,10.9635,10.9749,10.9406,10.9463,42145.5939
2011-12-08 12:55:00,19.18,19.21,19.17,19.17,34701.69677066229,10.9463,10.9635,10.9406,10.9406,34701.6968
2011-12-08 13:00:00,19.17,19.19,19.13,19.15,74986.31636562671,10.9406,10.952,10.9178,10.9292,74986.3164
2011-12-08 13:05:00,19.14,19.15,19.09,19.11,100930.4871373837,10.9235,10.9292,10.895,10.9064,100930.4871
2011-12-08 13:10:00,19.1,19.12,19.06,19.1,89983.57963875205,10.9007,10.9121,10.8778,10.9007,89983.5796
2011-12-08 13:15:00,19.1,19.13,19.06,19.13,70607.55336617406,10.9007,10.9178,10.8778,10.9178,70607.5534
2011-12-08 13:20:00,19.13,19.14,19.08,19.1,70498.08429118774,10.9178,10.9235,10.8893,10.9007,70498.0843
2011-12-08 13:25:00,19.1,19.11,19.06,19.06,107608.100711549,10.9007,10.9064,10.8778,10.8778,107608.1007
2011-12-08 13:30:00,19.06,19.08,19.02,19.02,131253.42090859334,10.8778,10.8893,10.855,10.855,131253.4209
2011-12-08 13:35:00,19.02,19.06,19.01,19.03,91078.27038861522,10.855,10.8778,10.8493,10.8607,91078.2704
2011-12-08 13:40:00,19.04,19.06,19.02,19.04,98303.2293377121,10.8664,10.8778,10.855,10.8664,98303.2293
2011-12-08 13:45:00,19.04,19.04,18.97,18.98,238204.70717022443,10.8664,10.8664,10.8265,10.8322,238204.7072
2011-12-08 13:50:00,18.97,18.99,18.96,18.98,243568.69184455392,10.8265,10.8379,10.8208,10.8322,243568.6918
2011-12-08 13:55:00,18.98,19.04,18.96,19.03,157963.87520525453,10.8322,10.8664,10.8208,10.8607,157963.8752
2011-12-08 14:00:00,19.02,19.05,18.97,19.05,120415.982484948,10.855,10.8721,10.8265,10.8721,120415.9825
2011-12-08 14:05:00,19.05,19.07,19.01,19.05,143732.8954570334,10.8721,10.8836,10.8493,10.8721,143732.8955
2011-12-08 14:10:00,19.06,19.11,19.05,19.09,73015.87301587302,10.8778,10.9064,10.8721,10.895,73015.873
2011-12-08 14:15:00,19.08,19.17,19.08,19.17,109906.95128626164,10.8893,10.9406,10.8893,10.9406,109906.9513
2011-12-08 14:20:00,19.17,19.17,19.08,19.11,76299.9452654625,10.9406,10.9406,10.8893,10.9064,76299.9453
2011-12-08 14:25:00,19.1,19.14,19.08,19.13,85057.47126436782,10.9007,10.9235,10.8893,10.9178,85057.4713
2011-12-08 14:30:00,19.13,19.13,19.07,19.1,137164.7509578544,10.9178,10.9178,10.8836,10.9007,137164.751
2011-12-08 14:35:00,19.1,19.11,19.04,19.04,94690.74986316366,10.9007,10.9064,10.8664,10.8664,94690.7499
2011-12-08 14:40:00,19.03,19.08,19.01,19.02,107717.56978653531,10.8607,10.8893,10.8493,10.855,107717.5698
2011-12-08 14:45:00,19.02,19.06,19.02,19.05,38314.17624521073,10.855,10.8778,10.855,10.8721,38314.1762
2011-12-08 14:50:00,19.05,19.06,18.94,18.94,109797.48221127532,10.8721,10.8778,10.8094,10.8094,109797.4822
2011-12-08 14:55:00,18.95,18.98,18.92,18.97,244663.38259441708,10.8151,10.8322,10.7979,10.8265,244663.3826
2011-12-08 15:00:00,18.98,19.04,18.97,19.03,141762.4521072797,10.8322,10.8664,10.8265,10.8607,141762.4521
2011-12-08 15:05:00,19.03,19.05,19.0,19.01,117788.7246852764,10.8607,10.8721,10.8436,10.8493,117788.7247
2011-12-08 15:10:00,19.01,19.14,19.0,19.11,141981.39025725232,10.8493,10.9235,10.8436,10.9064,141981.3903
2011-12-08 15:15:00,19.12,19.19,19.1,19.18,174055.82922824303,10.9121,10.952,10.9007,10.9463,174055.8292
2011-12-08 15:20:00,19.19,19.2,19.16,19.16,207772.3043240285,10.952,10.9577,10.9349,10.9349,207772.3043
2011-12-08 15:25:00,19.16,19.28,19.16,19.24,279912.42474001093,10.9349,11.0034,10.9349,10.9806,279912.4247
2011-12-08 15:30:00,19.24,19.33,19.22,19.3,274657.90914066776,10.9806,11.0319,10.9692,11.0148,274657.9091
2011-12-08 15:35:00,19.29,19.32,19.18,19.19,317679.2556102901,11.0091,11.0262,10.9463,10.952,317679.2556
2011-12-08 15:40:00,19.19,19.21,19.09,19.16,416091.9540229885,10.952,10.9635,10.895,10.9349,416091.954
2011-12-08 15:45:00,19.16,19.2,19.05,19.09,470279.1461412151,10.9349,10.9577,10.8721,10.895,470279.1461
2011-12-08 15:50:00,19.1,19.1,19.02,19.07,443568.6918445539,10.9007,10.9007,10.855,10.8836,443568.6918
2011-12-08 15:55:00,19.07,19.08,19.01,19.06,760700.6020799124,10.8836,10.8893,10.8493,10.8778,760700.6021
2011-12-09 09:30:00,19.31,19.38,19.18,19.21,262725.77996715927,11.0205,11.0605,10.9463,10.9635,262725.78
2011-12-09 09:35:00,19.2,19.37,19.2,19.31,176683.08702791462,10.9577,11.0548,10.9577,11.0205,176683.087
2011-12-09 09:40:00,19.31,19.32,19.09,19.22,218281.33552271483,11.0205,11.0262,10.895,10.9692,218281.3355
2011-12-09 09:45:00,19.22,19.23,19.12,19.13,152162.01423097975,10.9692,10.9749,10.9121,10.9178,152162.0142
2011-12-09 09:50:00,19.13,19.19,19.12,19.15,165517.24137931035,10.9178,10.952,10.9121,10.9292,165517.2414
2011-12-09 09:55:00,19.15,19.26,19.12,19.23,202298.85057471265,10.9292,10.992,10.9121,10.9749,202298.8506
2011-12-09 10:00:00,19.24,19.27,19.2,19.25,438861.52162014233,10.9806,10.9977,10.9577,10.9863,438861.5216
2011-12-09 10:05:00,19.25,19.26,19.19,19.2,154789.27203065134,10.9863,10.992,10.952,10.9577,154789.272
2011-12-09 10:10:00,19.2,19.23,19.17,19.17,226600.9852216749,10.9577,10.9749,10.9406,10.9406,226600.9852
2011-12-09 10:15:00,19.18,19.19,19.15,19.18,228790.3667214012,10.9463,10.952,10.9292,10.9463,228790.3667
2011-12-09 10:20:00,19.18,19.21,19.12,19.12,590366.7214012042,10.9463,10.9635,10.9121,10.9121,590366.7214
2011-12-09 10:25:00,19.11,19.17,19.07,19.17,113191.02353585113,10.9064,10.9406,10.8836,10.9406,113191.0235
2011-12-09 10:30:00,19.17,19.19,19.15,19.15,190038.3141762452,10.9406,10.952,10.9292,10.9292,190038.3142
2011-12-09 10:35:00,19.15,19.16,19.04,19.06,109250.13683634374,10.9292,10.9349,10.8664,10.8778,109250.1368
2011-12-09 10:40:00,19.07,19.12,19.04,19.12,126984.12698412698,10.8836,10.9121,10.8664,10.9121,126984.127
2011-12-09 10:45:00,19.12,19.14,19.06,19.1,103995.62123700057,10.9121,10.9235,10.8778,10.9007,103995.6212
2011-12-09 10:50:00,19.1,19.16,19.04,19.11,133223.86425834702,10.9007,10.9349,10.8664,10.9064,133223.8643
2011-12-09 10:55:00,19.1,19.17,19.08,19.17,91297.20853858785,10.9007,10.9406,10.8893,10.9406,91297.2085
2011-12-09 11:00:00,19.17,19.17,19.12,19.14,120087.57525998904,10.9406,10.9406,10.9121,10.9235,120087.5753
2011-12-09 11:05:00,19.15,19.17,19.14,19.17,75533.6617405583,10.9292,10.9406,10.9235,10.9406,75533.6617
2011-12-09 11:10:00,19.17,19.17,19.05,19.06,199343.1855500821,10.9406,10.9406,10.8721,10.8778,199343.1856
2011-12-09 11:15:00,19.06,19.13,19.06,19.13,222879.0366721401,10.8778,10.9178,10.8778,10.9178,222879.0367
2011-12-09 11:20:00,19.13,19.14,19.09,19.13,70607.55336617406,10.9178,10.9235,10.895,10.9178,70607.5534
2011-12-09 11:25:00,19.14,19.16,19.11,19.14,78270.3886152162,10.9235,10.9349,10.9064,10.9235,78270.3886
2011-12-09 11:30:00,19.14,19.17,19.14,19.15,112643.67816091956,10.9235,10.9406,10.9235,10.9292,112643.6782
2011-12-09 11:35:00,19.15,19.16,19.12,19.15,54515.59934318555,10.9292,10.9349,10.9121,10.9292,54515.5993
2011-12-09 11:40:00,19.15,19.19,19.15,19.17,128735.63218390803,10.9292,10.952,10.9292,10.9406,128735.6322
2011-12-09 11:45:00,19.18,19.18,19.08,19.08,156759.71538040505,10.9463,10.9463,10.8893,10.8893,156759.7154
2011-12-09 11:50:00,19.07,19.11,19.07,19.09,61959.49644225506,10.8836,10.9064,10.8836,10.895,61959.4964
2011-12-09 11:55:00,19.1,19.1,19.06,19.06,75424.19266557197,10.9007,10.9007,10.8778,10.8778,75424.1927
2011-12-09 12:00:00,19.07,19.08,19.05,19.05,78598.79584017515,10.8836,10.8893,10.8721,10.8721,78598.7958
2011-12-09 12:05:00,19.06,19.1,19.06,19.09,78927.2030651341,10.8778,10.9007,10.8778,10.895,78927.2031
2011-12-09 12:10:00,19.09,19.12,19.09,19.12,74548.44006568145,10.895,10.9121,10.895,10.9121,74548.4401
2011-12-09 12:15:00,19.11,19.15,19.1,19.15,50465.24356869185,10.9064,10.9292,10.9007,10.9292,50465.2436
2011-12-09 12:20:00,19.15,19.16,19.11,19.11,50903.11986863711,10.9292,10.9349,10.9064,10.9064,50903.1199
2011-12-09 12:25:00,19.12,19.13,19.08,19.09,41050.90311986864,10.9121,10.9178,10.8893,10.895,41050.9031
2011-12-09 12:30:00,19.09,19.12,19.08,19.12,46633.82594417077,10.895,10.9121,10.8893,10.9121,46633.8259
2011-12-09 12:35:00,19.12,19.14,19.09,19.1,95019.1570881226,10.9121,10.9235,10.895,10.9007,95019.1571
2011-12-09 12:40:00,19.09,19.13,19.07,19.1,59113.30049261084,10.895,10.9178,10.8836,10.9007,59113.3005
2011-12-09 12:45:00,19.1,19.13,19.1,19.12,72687.46579091407,10.9007,10.9178,10.9007,10.9121,72687.4658
2011-12-09 12:50:00,19.13,19.14,19.1,19.11,84072.24958949097,10.9178,10.9235,10.9007,10.9064,84072.2496
2011-12-09 12:55:00,19.11,19.13,19.1,19.12,55938.69731800767,10.9064,10.9178,10.9007,10.9121,55938.6973
2011-12-09 13:00:00,19.12,19.16,19.1,19.11,79255.61029009306,10.9121,10.9349,10.9007,10.9064,79255.6103
2011-12-09 13:05:00,19.12,19.12,19.08,19.11,54953.47564313082,10.9121,10.9121,10.8893,10.9064,54953.4756
2011-12-09 13:10:00,19.11,19.12,19.09,19.1,41926.65571975917,10.9064,10.9121,10.895,10.9007,41926.6557
2011-12-09 13:15:00,19.1,19.14,19.1,19.14,57909.14066776136,10.9007,10.9235,10.9007,10.9235,57909.1407
2011-12-09 13:20:00,19.14,19.18,19.14,19.16,63163.65626710455,10.9235,10.9463,10.9235,10.9349,63163.6563
2011-12-09 13:25:00,19.16,19.19,19.15,19.18,118664.47728516694,10.9349,10.952,10.9292,10.9463,118664.4773
2011-12-09 13:30:00,19.18,19.21,19.17,19.17,73234.81116584565,10.9463,10.9635,10.9406,10.9406,73234.8112
2011-12-09 13:35:00,19.17,19.17,19.14,19.14,52654.62506841817,10.9406,10.9406,10.9235,10.9235,52654.6251
2011-12-09 13:40:00,19.15,19.16,19.15,19.15,81882.86808976464,10.9292,10.9349,10.9292,10.9292,81882.8681
2011-12-09 13:45:00,19.15,19.16,19.11,19.13,64367.81609195402,10.9292,10.9349,10.9064,10.9178,64367.8161
2011-12-09 13:50:00,19.13,19.15,19.09,19.11,62178.4345922277,10.9178,10.9292,10.895,10.9064,62178.4346
2011-12-09 13:55:00,19.1,19.13,19.09,19.12,67870.82649151616,10.9007,10.9178,10.895,10.9121,67870.8265
2011-12-09 14:00:00,19.13,19.17,19.12,19.17,99835.79638752052,10.9178,10.9406,10.9121,10.9406,99835.7964
2011-12-09 14:05:00,19.17,19.2,19.17,19.19,138697.31800766283,10.9406,10.9577,10.9406,10.952,138697.318
2011-12-09 14:10:00,19.19,19.22,19.19,19.2,67870.82649151616,10.952,10.9692,10.952,10.9577,67870.8265
2011-12-09 14:15:00,19.19,19.2,19.18,19.18,78270.3886152162,10.952,10.9577,10.9463,10.9463,78270.3886
2011-12-09 14:20:00,19.19,19.2,19.18,19.2,45867.54241926656,10.952,10.9577,10.9463,10.9577,45867.5424
2011-12-09 14:25:00,19.19,19.25,19.19,19.23,155555.55555555556,10.952,10.9863,10.952,10.9749,155555.5556
2011-12-09 14:30:00,19.24,19.27,19.23,19.27,125779.96715927753,10.9806,10.9977,10.9749,10.9977,125779.9672
2011-12-09 14:35:00,19.27,19.29,19.27,19.27,71483.3059660646,10.9977,11.0091,10.9977,10.9977,71483.306
2011-12-09 14:40:00,19.27,19.27,19.24,19.27,78270.3886152162,10.9977,10.9977,10.9806,10.9977,78270.3886
2011-12-09 14:45:00,19.27,19.3,19.25,19.3,118773.94636015326,10.9977,11.0148,10.9863,11.0148,118773.9464
2011-12-09 14:50:00,19.3,19.32,19.27,19.3,115270.93596059112,11.0148,11.0262,10.9977,11.0148,115270.936
2011-12-09 14:55:00,19.29,19.31,19.27,19.27,114066.77613574166,11.0091,11.0205,10.9977,10.9977,114066.7761
2011-12-09 15:00:00,19.27,19.29,19.21,19.22,95894.90968801314,10.9977,11.0091,10.9635,10.9692,95894.9097
2011-12-09 15:05:00,19.21,19.27,19.21,19.27,98084.29118773948,10.9635,10.9977,10.9635,10.9977,98084.2912
2011-12-09 15:10:00,19.27,19.31,19.26,19.3,95347.56431308156,10.9977,11.0205,10.992,11.0148,95347.5643
2011-12-09 15:15:00,19.3,19.3,19.27,19.28,71373.83689107827,11.0148,11.0148,10.9977,11.0034,71373.8369
2011-12-09 15:20:00,19.28,19.32,19.28,19.31,73891.62561576355,11.0034,11.0262,11.0034,11.0205,73891.6256
2011-12-09 15:25:00,19.3,19.36,19.3,19.36,164860.42692939244,11.0148,11.0491,11.0148,11.0491,164860.4269
2011-12-09 15:30:00,19.36,19.37,19.3,19.3,97427.47673782158,11.0491,11.0548,11.0148,11.0148,97427.4767
2011-12-09 15:35:00,19.31,19.38,19.3,19.38,240831.964969896,11.0205,11.0605,11.0148,11.0605,240831.965
2011-12-09 15:40:00,19.38,19.43,19.38,19.41,161029.00930487138,11.0605,11.089,11.0605,11.0776,161029.0093
2011-12-09 15:45:00,19.41,19.42,19.29,19.31,226819.9233716475,11.0776,11.0833,11.0091,11.0205,226819.9234
2011-12-09 15:50:00,19.31,19.32,19.29,19.32,185112.20580186092,11.0205,11.0262,11.0091,11.0262,185112.2058
2011-12-09 15:55:00,19.33,19.38,19.3,19.32,345155.9934318555,11.0319,11.0605,11.0148,11.0262,345155.9934
2011-12-12 09:30:00,19.06,19.07,18.96,18.97,157416.52983032295,10.8778,10.8836,10.8208,10.8265,157416.5298
2011-12-12 09:35:00,18.97,19.05,18.96,19.05,153366.17405582924,10.8265,10.8721,10.8208,10.8721,153366.1741
2011-12-12 09:40:00,19.04,19.09,18.96,19.07,126217.84345922276,10.8664,10.895,10.8208,10.8836,126217.8435
2011-12-12 09:45:00,19.07,19.17,19.06,19.15,138916.25615763548,10.8836,10.9406,10.8778,10.9292,138916.2562
2011-12-12 09:50:00,19.14,19.15,19.05,19.06,84510.12588943624,10.9235,10.9292,10.8721,10.8778,84510.1259
2011-12-12 09:55:00,19.06,19.07,19.03,19.06,101477.83251231528,10.8778,10.8836,10.8607,10.8778,101477.8325
2011-12-12 10:00:00,19.06,19.06,18.99,18.99,129501.91570881226,10.8778,10.8778,10.8379,10.8379,129501.9157
2011-12-12 10:05:00,18.99,19.04,18.97,18.97,111986.86371100164,10.8379,10.8664,10.8265,10.8265,111986.8637
2011-12-12 10:10:00,18.97,18.98,18.9,18.91,153585.11220580188,10.8265,10.8322,10.7865,10.7922,153585.1122
2011-12-12 10:15:00,18.92,18.92,18.76,18.76,239299.3979200876,10.7979,10.7979,10.7066,10.7066,239299.3979
2011-12-12 10:20:00,18.77,18.77,18.7,18.75,179967.1592775041,10.7123,10.7123,10.6724,10.7009,179967.1593
2011-12-12 10:25:00,18.75,18.85,18.74,18.85,97318.00766283524,10.7009,10.758,10.6952,10.758,97318.0077
2011-12-12 10:30:00,18.85,18.85,18.8,18.83,113300.49261083743,10.758,10.758,10.7295,10.7466,113300.4926
2011-12-12 10:35:00,18.82,18.86,18.79,18.79,101149.42528735632,10.7409,10.7637,10.7238,10.7238,101149.4253
2011-12-12 10:40:00,18.79,18.83,18.75,18.81,150848.38533114397,10.7238,10.7466,10.7009,10.7352,150848.3853
2011-12-12 10:45:00,18.81,18.84,18.76,18.84,106513.40996168584,10.7352,10.7523,10.7066,10.7523,106513.41
2011-12-12 10:50:00,18.84,18.84,18.72,18.74,372085.38587848935,10.7523,10.7523,10.6838,10.6952,372085.3859
2011-12-12 10:55:00,18.74,18.78,18.73,18.75,110344.8275862069,10.6952,10.718,10.6895,10.7009,110344.8276
2011-12-12 11:00:00,18.75,18.79,18.75,18.79,70388.61521620142,10.7009,10.7238,10.7009,10.7238,70388.6152
2011-12-12 11:05:00,18.79,18.81,18.76,18.78,127531.47235905858,10.7238,10.7352,10.7066,10.718,127531.4724
2011-12-12 11:10:00,18.78,18.82,18.77,18.77,118117.13191023536,10.718,10.7409,10.7123,10.7123,118117.1319
2011-12-12 11:15:00,18.77,18.8,18.76,18.77,150629.44718117133,10.7123,10.7295,10.7066,10.7123,150629.4472
2011-12-12 11:20:00,18.77,18.81,18.75,18.77,180295.56650246307,10.7123,10.7352,10.7009,10.7123,180295.5665
2011-12-12 11:25:00,18.77,18.78,18.69,18.71,186973.1800766284,10.7123,10.718,10.6667,10.6781,186973.1801
2011-12-12 11:30:00,18.71,18.74,18.7,18.72,180623.973727422,10.6781,10.6952,10.6724,10.6838,180623.9737
2011-12-12 11:35:00,18.73,18.74,18.71,18.74,79255.61029009306,10.6895,10.6952,10.6781,10.6952,79255.6103
2011-12-12 11:40:00,18.73,18.75,18.72,18.73,137274.22003284073,10.6895,10.7009,10.6838,10.6895,137274.22
2011-12-12 11:45:00,18.73,18.75,18.7,18.71,117460.31746031748,10.6895,10.7009,10.6724,10.6781,117460.3175
2011-12-12 11:50:00,18.71,18.75,18.7,18.73,98631.63656267105,10.6781,10.7009,10.6724,10.6895,98631.6366
2011-12-12 11:55:00,18.72,18.74,18.65,18.67,126327.3125342091,10.6838,10.6952,10.6439,10.6553,126327.3125
2011-12-12 12:00:00,18.67,18.68,18.64,18.64,125561.02900930488,10.6553,10.661,10.6381,10.6381,125561.029
2011-12-12 12:05:00,18.64,18.68,18.64,18.67,80350.30103995622,10.6381,10.661,10.6381,10.6553,80350.301
2011-12-12 12:10:00,18.67,18.73,18.65,18.71,69950.73891625616,10.6553,10.6895,10.6439,10.6781,69950.7389
2011-12-12 12:15:00,18.71,18.72,18.68,18.69,85276.40941434045,10.6781,10.6838,10.661,10.6667,85276.4094
2011-12-12 12:20:00,18.69,18.75,18.69,18.7,89217.29611384784,10.6667,10.7009,10.6667,10.6724,89217.2961
2011-12-12 12:25:00,18.7,18.73,18.7,18.73,26600.98522167488,10.6724,10.6895,10.6724,10.6895,26600.9852
2011-12-12 12:30:00,18.73,18.74,18.7,18.74,62397.37274220033,10.6895,10.6952,10.6724,10.6952,62397.3727
2011-12-12 12:35:00,18.73,18.77,18.73,18.76,55062.944718117134,10.6895,10.7123,10.6895,10.7066,55062.9447
2011-12-12 12:40:00,18.76,18.77,18.75,18.76,40613.026819923376,10.7066,10.7123,10.7009,10.7066,40613.0268
2011-12-12 12:45:00,18.76,18.77,18.73,18.75,73234.81116584565,10.7066,10.7123,10.6895,10.7009,73234.8112
2011-12-12 12:50:00,18.75,18.79,18.74,18.77,49917.898193760266,10.7009,10.7238,10.6952,10.7123,49917.8982
2011-12-12 12:55:00,18.77,18.78,18.75,18.75,36124.7947454844,10.7123,10.718,10.7009,10.7009,36124.7947
2011-12-12 13:00:00,18.75,18.76,18.71,18.71,86699.50738916257,10.7009,10.7066,10.6781,10.6781,86699.5074
2011-12-12 13:05:00,18.71,18.73,18.69,18.7,56923.91899288452,10.6781,10.6895,10.6667,10.6724,56923.919
2011-12-12 13:10:00,18.69,18.71,18.67,18.71,35139.57307060756,10.6667,10.6781,10.6553,10.6781,35139.5731
2011-12-12 13:15:00,18.7,18.74,18.69,18.7,67214.01204159825,10.6724,10.6952,10.6667,10.6724,67214.012
2011-12-12 13:20:00,18.69,18.72,18.69,18.71,36781.6091954023,10.6667,10.6838,10.6667,10.6781,36781.6092
2011-12-12 13:25:00,18.72,18.75,18.71,18.74,76409.41434044883,10.6838,10.7009,10.6781,10.6952,76409.4143
2011-12-12 13:30:00,18.73,18.74,18.68,18.69,65790.91406677614,10.6895,10.6952,10.661,10.6667,65790.9141
2011-12-12 13:35:00,18.69,18.69,18.64,18.64,57580.73344280241,10.6667,10.6667,10.6381,10.6381,57580.7334
2011-12-12 13:40:00,18.64,18.66,18.62,18.63,90421.45593869733,10.6381,10.6496,10.6267,10.6324,90421.4559
2011-12-12 13:45:00,18.63,18.7,18.62,18.7,71045.42966611932,10.6324,10.6724,10.6267,10.6724,71045.4297
2011-12-12 13:50:00,18.69,18.72,18.68,18.7,76190.4761904762,10.6667,10.6838,10.661,10.6724,76190.4762
2011-12-12 13:55:00,18.69,18.69,18.66,18.68,66338.25944170772,10.6667,10.6667,10.6496,10.661,66338.2594
2011-12-12 14:00:00,18.68,18.68,18.64,18.66,74329.50191570881,10.661,10.661,10.6381,10.6496,74329.5019
2011-12-12 14:05:00,18.66,18.67,18.62,18.63,89874.11056376575,10.6496,10.6553,10.6267,10.6324,89874.1106
2011-12-12 14:10:00,18.63,18.63,18.57,18.59,76190.4761904762,10.6324,10.6324,10.5982,10.6096,76190.4762
2011-12-12 14:15:00,18.59,18.65,18.58,18.64,87027.91461412152,10.6096,10.6439,10.6039,10.6381,87027.9146
2011-12-12 14:20:00,18.63,18.68,18.61,18.68,85714.28571428572,10.6324,10.661,10.621,10.661,85714.2857
2011-12-12 14:25:00,18.68,18.68,18.63,18.63,97755.88396278051,10.661,10.661,10.6324,10.6324,97755.884
2011-12-12 14:30:00,18.63,18.68,18.61,18.66,104980.8429118774,10.6324,10.661,10.621,10.6496,104980.8429
2011-12-12 14:35:00,18.65,18.67,18.6,18.62,114833.05966064589,10.6439,10.6553,10.6153,10.6267,114833.0597
2011-12-12 14:40:00,18.61,18.63,18.59,18.62,79146.14121510673,10.621,10.6324,10.6096,10.6267,79146.1412
2011-12-12 14:45:00,18.63,18.64,18.62,18.63,64039.40886699508,10.6324,10.6381,10.6267,10.6324,64039.4089
2011-12-12 14:50:00,18.63,18.64,18.62,18.63,70717.02244116037,10.6324,10.6381,10.6267,10.6324,70717.0224
2011-12-12 14:55:00,18.63,18.74,18.63,18.72,149753.69458128078,10.6324,10.6952,10.6324,10.6838,149753.6946
2011-12-12 15:00:00,18.72,18.74,18.7,18.71,53311.43951833608,10.6838,10.6952,10.6724,10.6781,53311.4395
2011-12-12 15:05:00,18.72,18.74,18.67,18.69,113191.02353585113,10.6838,10.6952,10.6553,10.6667,113191.0235
2011-12-12 15:10:00,18.69,18.73,18.68,18.73,51340.99616858238,10.6667,10.6895,10.661,10.6895,51340.9962
2011-12-12 15:15:00,18.73,18.75,18.71,18.75,84838.53311439519,10.6895,10.7009,10.6781,10.7009,84838.5331
2011-12-12 15:20:00,18.75,18.77,18.7,18.74,148221.12753147236,10.7009,10.7123,10.6724,10.6952,148221.1275
2011-12-12 15:25:00,18.74,18.82,18.74,18.82,147235.90585659552,10.6952,10.7409,10.6952,10.7409,147235.9059
2011-12-12 15:30:00,18.81,18.86,18.79,18.85,214230.9797482212,10.7352,10.7637,10.7238,10.758,214230.9797
2011-12-12 15:35:00,18.85,18.94,18.85,18.94,171209.6332785988,10.758,10.8094,10.758,10.8094,171209.6333
2011-12-12 15:40:00,18.93,18.99,18.88,18.9,304761.9047619048,10.8037,10.8379,10.7751,10.7865,304761.9048
2011-12-12 15:45:00,18.89,18.9,18.84,18.86,190257.25232621783,10.7808,10.7865,10.7523,10.7637,190257.2523
2011-12-12 15:50:00,18.87,18.96,18.86,18.96,308045.9770114943,10.7694,10.8208,10.7637,10.8208,308045.977
2011-12-12 15:55:00,18.96,18.96,18.89,18.91,381609.1954022989,10.8208,10.8208,10.7808,10.7922,381609.1954
2011-12-13 09:30:00,19.04,19.07,18.93,18.94,152490.4214559387,10.8664,10.8836,10.8037,10.8094,152490.4215
2011-12-13 09:35:00,18.94,19.1,18.94,19.08,109031.1986863711,10.8094,10.9007,10.8094,10.8893,109031.1987
2011-12-13 09:40:00,19.08,19.14,19.08,19.11,73782.15654077723,10.8893,10.9235,10.8893,10.9064,73782.1565
2011-12-13 09:45:00,19.12,19.18,19.11,19.17,94471.81171319104,10.9121,10.9463,10.9064,10.9406,94471.8117
2011-12-13 09:50:00,19.17,19.23,19.16,19.2,147892.72030651342,10.9406,10.9749,10.9349,10.9577,147892.7203
2011-12-13 09:55:00,19.21,19.23,19.11,19.13,64477.28516694034,10.9635,10.9749,10.9064,10.9178,64477.2852
2011-12-13 10:00:00,19.13,19.19,19.12,19.15,117460.31746031748,10.9178,10.952,10.9121,10.9292,117460.3175
2011-12-13 10:05:00,19.15,19.17,19.11,19.13,78708.26491516148,10.9292,10.9406,10.9064,10.9178,78708.2649
2011-12-13 10:10:00,19.14,19.17,19.14,19.17,99507.38916256158,10.9235,10.9406,10.9235,10.9406,99507.3892
2011-12-13 10:15:00,19.16,19.17,19.08,19.08,121182.26600985222,10.9349,10.9406,10.8893,10.8893,121182.266
2011-12-13 10:20:00,19.09,19.12,19.05,19.06,103338.80678708263,10.895,10.9121,10.8721,10.8778,103338.8068
2011-12-13 10:25:00,19.05,19.07,18.98,18.98,42474.00109469075,10.8721,10.8836,10.8322,10.8322,42474.0011
2011-12-13 10:30:00,18.99,19.07,18.98,19.06,82211.27531472359,10.8379,10.8836,10.8322,10.8778,82211.2753
2011-12-13 10:35:00,19.06,19.06,18.97,18.97,75643.13081554462,10.8778,10.8778,10.8265,10.8265,75643.1308
2011-12-13 10:40:00,18.98,18.99,18.94,18.98,136617.40558292283,10.8322,10.8379,10.8094,10.8322,136617.4056
2011-12-13 10:45:00,18.98,18.98,18.88,18.93,111111.11111111112,10.8322,10.8322,10.7751,10.8037,111111.1111
2011-12-13 10:50:00,18.93,18.98,18.89,18.96,74986.31636562671,10.8037,10.8322,10.7808,10.8208,74986.3164
2011-12-13 10:55:00,18.96,19.0,18.95,18.95,80350.30103995622,10.8208,10.8436,10.8151,10.8151,80350.301
2011-12-13 11:00:00,18.94,18.94,18.87,18.88,80678.70826491517,10.8094,10.8094,10.7694,10.7751,80678.7083
2011-12-13 11:05:00,18.88,18.88,18.8,18.85,94252.8735632184,10.7751,10.7751,10.7295,10.758,94252.8736
2011-12-13 11:10:00,18.85,18.94,18.85,18.94,60536.39846743296,10.758,10.8094,10.758,10.8094,60536.3985
2011-12-13 11:15:00,18.92,18.98,18.92,18.98,81444.99178981938,10.7979,10.8322,10.7979,10.8322,81444.9918
2011-12-13 11:20:00,18.98,19.03,18.96,19.02,51669.403393541324,10.8322,10.8607,10.8208,10.855,51669.4034
2011-12-13 11:25:00,19.01,19.03,18.99,19.0,58128.07881773399,10.8493,10.8607,10.8379,10.8436,58128.0788
2011-12-13 11:30:00,19.0,19.03,18.96,19.02,50574.71264367816,10.8436,10.8607,10.8208,10.855,50574.7126
2011-12-13 11:35:00,19.03,19.05,19.01,19.04,28899.83579638752,10.8607,10.8721,10.8493,10.8664,28899.8358
2011-12-13 11:40:00,19.04,19.05,18.99,18.99,46414.88779419814,10.8664,10.8721,10.8379,10.8379,46414.8878
2011-12-13 11:45:00,19.0,19.01,18.97,19.01,39189.92884510126,10.8436,10.8493,10.8265,10.8493,39189.9288
2011-12-13 11:50:00,19.01,19.02,18.97,18.99,43240.28461959497,10.8493,10.855,10.8265,10.8379,43240.2846
2011-12-13 11:55:00,18.99,19.01,18.97,19.0,90202.51778872468,10.8379,10.8493,10.8265,10.8436,90202.5178
2011-12-13 12:00:00,19.0,19.04,19.0,19.02,31746.031746031746,10.8436,10.8664,10.8436,10.855,31746.0317
2011-12-13 12:05:00,19.02,19.02,18.99,19.02,24302.13464696224,10.855,10.855,10.8379,10.855,24302.1346
2011-12-13 12:10:00,19.01,19.03,19.0,19.03,29885.05747126437,10.8493,10.8607,10.8436,10.8607,29885.0575
2011-12-13 12:15:00,19.03,19.03,19.01,19.02,24740.0109469075,10.8607,10.8607,10.8493,10.855,24740.0109
2011-12-13 12:20:00,19.02,19.02,18.98,19.0,33278.598795840175,10.855,10.855,10.8322,10.8436,33278.5988
2011-12-13 12:25:00,19.01,19.02,18.99,19.0,40394.08866995074,10.8493,10.855,10.8379,10.8436,40394.0887
2011-12-13 12:30:00,19.0,19.01,18.95,18.95,106732.34811165846,10.8436,10.8493,10.8151,10.8151,106732.3481
2011-12-13 12:35:00,18.95,18.96,18.85,18.87,61959.49644225506,10.8151,10.8208,10.758,10.7694,61959.4964
2011-12-13 12:40:00,18.87,18.89,18.86,18.88,34482.75862068966,10.7694,10.7808,10.7637,10.7751,34482.7586
2011-12-13 12:45:00,18.88,18.94,18.87,18.94,44116.03721948549,10.7751,10.8094,10.7694,10.8094,44116.0372
2011-12-13 12:50:00,18.94,18.98,18.93,18.96,39080.45977011495,10.8094,10.8322,10.8037,10.8208,39080.4598
2011-12-13 12:55:00,18.96,19.01,18.96,18.97,40503.557744937054,10.8208,10.8493,10.8208,10.8265,40503.5577
2011-12-13 13:00:00,18.97,18.97,18.94,18.97,63711.00164203613,10.8265,10.8265,10.8094,10.8265,63711.0016
2011-12-13 13:05:00,18.97,18.98,18.9,18.94,55938.69731800767,10.8265,10.8322,10.7865,10.8094,55938.6973
2011-12-13 13:10:00,18.94,19.0,18.93,18.97,73782.15654077723,10.8094,10.8436,10.8037,10.8265,73782.1565
2011-12-13 13:15:00,18.98,19.0,18.96,19.0,30103.995621237,10.8322,10.8436,10.8208,10.8436,30103.9956
2011-12-13 13:20:00,19.0,19.0,18.94,18.94,41488.7794198139,10.8436,10.8436,10.8094,10.8094,41488.7794
2011-12-13 13:25:00,18.94,18.96,18.93,18.96,30213.46469622332,10.8094,10.8208,10.8037,10.8208,30213.4647
2011-12-13 13:30:00,18.96,18.98,18.94,18.97,42692.93924466339,10.8208,10.8322,10.8094,10.8265,42692.9392
2011-12-13 13:35:00,18.96,18.98,18.92,18.96,47619.04761904762,10.8208,10.8322,10.7979,10.8208,47619.0476
2011-12-13 13:40:00,18.96,19.0,18.95,18.99,42474.00109469075,10.8208,10.8436,10.8151,10.8379,42474.0011
2011-12-13 13:45:00,18.99,19.01,18.96,18.96,46962.23316912972,10.8379,10.8493,10.8208,10.8208,46962.2332
2011-12-13 13:50:00,18.96,18.98,18.96,18.97,15325.670498084291,10.8208,10.8322,10.8208,10.8265,15325.6705
2011-12-13 13:55:00,18.98,19.01,18.97,19.01,31527.09359605912,10.8322,10.8493,10.8265,10.8493,31527.0936
2011-12-13 14:00:00,19.01,19.06,19.0,19.06,92172.96113847838,10.8493,10.8778,10.8436,10.8778,92172.9611
2011-12-13 14:05:00,19.06,19.09,19.05,19.06,47728.51669403394,10.8778,10.895,10.8721,10.8778,47728.5167
2011-12-13 14:10:00,19.07,19.07,18.94,18.98,138478.37985769022,10.8836,10.8836,10.8094,10.8322,138478.3799
2011-12-13 14:15:00,18.97,18.98,18.9,18.9,63382.594417077176,10.8265,10.8322,10.7865,10.7865,63382.5944
2011-12-13 14:20:00,18.9,18.94,18.81,18.84,146031.74603174604,10.7865,10.8094,10.7352,10.7523,146031.746
2011-12-13 14:25:00,18.84,18.96,18.82,18.94,125889.43623426382,10.7523,10.8208,10.7409,10.8094,125889.4362
2011-12-13 14:30:00,18.93,18.94,18.81,18.85,174274.76737821565,10.8037,10.8094,10.7352,10.758,174274.7674
2011-12-13 14:35:00,18.85,18.85,18.76,18.77,212917.3508483853,10.758,10.758,10.7066,10.7123,212917.3508
2011-12-13 14:40:00,18.77,18.83,18.73,18.79,213683.6343732896,10.7123,10.7466,10.6895,10.7238,213683.6344
2011-12-13 14:45:00,18.79,18.81,18.73,18.76,171756.9786535304,10.7238,10.7352,10.6895,10.7066,171756.9787
2011-12-13 14:50:00,18.76,18.89,18.76,18.87,138040.50355774493,10.7066,10.7808,10.7066,10.7694,138040.5036
2011-12-13 14:55:00,18.86,18.88,18.83,18.84,61850.02736726875,10.7637,10.7751,10.7466,10.7523,61850.0274
2011-12-13 15:00:00,18.83,18.92,18.82,18.91,78270.3886152162,10.7466,10.7979,10.7409,10.7922,78270.3886
2011-12-13 15:05:00,18.91,18.95,18.87,18.88,97208.53858784892,10.7922,10.8151,10.7694,10.7751,97208.5386
2011-12-13 15:10:00,18.87,18.89,18.78,18.79,116037.21948549536,10.7694,10.7808,10.718,10.7238,116037.2195
2011-12-13 15:15:00,18.79,18.84,18.73,18.73,122058.01860974276,10.7238,10.7523,10.6895,10.6895,122058.0186
2011-12-13 15:20:00,18.74,18.77,18.72,18.73,131362.88998357963,10.6952,10.7123,10.6838,10.6895,131362.89
2011-12-13 15:25:00,18.73,18.75,18.69,18.73,518445.5391351943,10.6895,10.7009,10.6667,10.6895,518445.5391
2011-12-13 15:30:00,18.73,18.74,18.53,18.54,310454.29666119325,10.6895,10.6952,10.5754,10.5811,310454.2967
2011-12-13 15:35:00,18.53,18.64,18.51,18.59,323262.17843459226,10.5754,10.6381,10.564,10.6096,323262.1784
2011-12-13 15:40:00,18.59,18.68,18.59,18.63,251888.341543514,10.6096,10.661,10.6096,10.6324,251888.3415
2011-12-13 15:45:00,18.63,18.67,18.61,18.65,206568.14449917892,10.6324,10.6553,10.621,10.6439,206568.1445
2011-12-13 15:50:00,18.65,18.66,18.59,18.64,263601.53256704984,10.6439,10.6496,10.6096,10.6381,263601.5326
2011-12-13 15:55:00,18.64,18.71,18.63,18.67,414559.3869731801,10.6381,10.6781,10.6324,10.6553,414559.387
2011-12-14 09:30:00,18.52,18.56,18.48,18.5,109578.54406130267,10.5697,10.5925,10.5468,10.5582,109578.5441
2011-12-14 09:35:00,18.49,18.5,18.42,18.46,88560.48166392994,10.5525,10.5582,10.5126,10.5354,88560.4817
2011-12-14 09:40:00,18.46,18.5,18.41,18.41,290530.9250136836,10.5354,10.5582,10.5069,10.5069,290530.925
2011-12-14 09:45:00,18.41,18.42,18.27,18.29,219923.3716475096,10.5069,10.5126,10.427,10.4384,219923.3716
2011-12-14 09:50:00,18.28,18.34,18.28,18.32,205692.3918992885,10.4327,10.4669,10.4327,10.4555,205692.3919
2011-12-14 09:55:00,18.32,18.41,18.31,18.4,78379.85769020252,10.4555,10.5069,10.4498,10.5012,78379.8577
2011-12-14 10:00:00,18.4,18.4,18.29,18.3,106403.9408866995,10.5012,10.5012,10.4384,10.4441,106403.9409
2011-12-14 10:05:00,18.31,18.37,18.31,18.34,135194.30760810073,10.4498,10.4841,10.4498,10.4669,135194.3076
2011-12-14 10:10:00,18.34,18.37,18.3,18.31,226929.39244663384,10.4669,10.4841,10.4441,10.4498,226929.3924
2011-12-14 10:15:00,18.31,18.41,18.28,18.41,180295.56650246307,10.4498,10.5069,10.4327,10.5069,180295.5665
2011-12-14 10:20:00,18.41,18.44,18.4,18.44,146031.74603174604,10.5069,10.524,10.5012,10.524,146031.746
2011-12-14 10:25:00,18.44,18.57,18.43,18.57,119211.82266009852,10.524,10.5982,10.5183,10.5982,119211.8227
2011-12-14 10:30:00,18.56,18.59,18.5,18.51,252435.6869184456,10.5925,10.6096,10.5582,10.564,252435.6869
2011-12-14 10:35:00,18.51,18.64,18.51,18.6,160591.13300492612,10.564,10.6381,10.564,10.6153,160591.133
2011-12-14 10:40:00,18.6,18.64,18.57,18.59,106622.87903667217,10.6153,10.6381,10.5982,10.6096,106622.879
2011-12-14 10:45:00,18.59,18.6,18.53,18.56,110125.88943623428,10.6096,10.6153,10.5754,10.5925,110125.8894
2011-12-14 10:50:00,18.57,18.57,18.47,18.52,114614.12151067324,10.5982,10.5982,10.5411,10.5697,114614.1215
2011-12-14 10:55:00,18.51,18.52,18.44,18.45,56814.44991789819,10.564,10.5697,10.524,10.5297,56814.4499
2011-12-14 11:00:00,18.45,18.51,18.42,18.43,190038.3141762452,10.5297,10.564,10.5126,10.5183,190038.3142
2011-12-14 11:05:00,18.43,18.45,18.36,18.38,110563.76573617951,10.5183,10.5297,10.4783,10.4898,110563.7657
2011-12-14 11:10:00,18.38,18.39,18.31,18.35,98084.29118773948,10.4898,10.4955,10.4498,10.4726,98084.2912
2011-12-14 11:15:00,18.35,18.37,18.33,18.35,145484.40065681445,10.4726,10.4841,10.4612,10.4726,145484.4007
2011-12-14 11:20:00,18.36,18.38,18.32,18.37,57580.73344280241,10.4783,10.4898,10.4555,10.4841,57580.7334
2011-12-14 11:25:00,18.37,18.38,18.34,18.36,76956.75971538041,10.4841,10.4898,10.4669,10.4783,76956.7597
2011-12-14 11:30:00,18.36,18.37,18.31,18.33,113300.49261083743,10.4783,10.4841,10.4498,10.4612,113300.4926
2011-12-14 11:35:00,18.33,18.33,18.29,18.3,86480.56923918994,10.4612,10.4612,10.4384,10.4441,86480.5692
2011-12-14 11:40:00,18.3,18.35,18.3,18.33,110125.88943623428,10.4441,10.4726,10.4441,10.4612,110125.8894
2011-12-14 11:45:00,18.33,18.37,18.32,18.36,91516.14668856048,10.4612,10.4841,10.4555,10.4783,91516.1467
2011-12-14 11:50:00,18.36,18.37,18.32,18.32,49589.490968801314,10.4783,10.4841,10.4555,10.4555,49589.491
2011-12-14 11:55:00,18.32,18.32,18.29,18.3,125889.43623426382,10.4555,10.4555,10.4384,10.4441,125889.4362
2011-12-14 12:00:00,18.3,18.32,18.29,18.29,110344.8275862069,10.4441,10.4555,10.4384,10.4384,110344.8276
2011-12-14 12:05:00,18.29,18.33,18.28,18.33,131143.95183360702,10.4384,10.4612,10.4327,10.4612,131143.9518
2011-12-14 12:10:00,18.32,18.4,18.32,18.38,118007.66283524904,10.4555,10.5012,10.4555,10.4898,118007.6628
2011-12-14 12:15:00,18.39,18.43,18.38,18.43,82868.0897646415,10.4955,10.5183,10.4898,10.5183,82868.0898
2011-12-14 12:20:00,18.42,18.43,18.4,18.4,76409.41434044883,10.5126,10.5183,10.5012,10.5012,76409.4143
2011-12-14 12:25:00,18.4,18.41,18.37,18.38,63929.93979200876,10.5012,10.5069,10.4841,10.4898,63929.9398
2011-12-14 12:30:00,18.38,18.43,18.38,18.42,98850.57471264368,10.4898,10.5183,10.4898,10.5126,98850.5747
2011-12-14 12:35:00,18.42,18.43,18.37,18.38,85604.8166392994,10.5126,10.5183,10.4841,10.4898,85604.8166
2011-12-14 12:40:00,18.38,18.51,18.38,18.5,182266.00985221675,10.4898,10.564,10.4898,10.5582,182266.0099
2011-12-14 12:45:00,18.51,18.56,18.51,18.53,86261.6310892173,10.564,10.5925,10.564,10.5754,86261.6311
2011-12-14 12:50:00,18.52,18.53,18.46,18.48,119102.3535851122,10.5697,10.5754,10.5354,10.5468,119102.3536
2011-12-14 12:55:00,18.48,18.53,18.48,18.53,28024.08319649699,10.5468,10.5754,10.5468,10.5754,28024.0832
2011-12-14 13:00:00,18.53,18.55,18.49,18.54,64696.223316912976,10.5754,10.5868,10.5525,10.5811,64696.2233
2011-12-14 13:05:00,18.54,18.61,18.53,18.53,82649.15161466887,10.5811,10.621,10.5754,10.5754,82649.1516
2011-12-14 13:10:00,18.53,18.59,18.52,18.59,47947.45484400657,10.5754,10.6096,10.5697,10.6096,47947.4548
2011-12-14 13:15:00,18.58,18.67,18.58,18.66,61631.08921729612,10.6039,10.6553,10.6039,10.6496,61631.0892
2011-12-14 13:20:00,18.66,18.7,18.6,18.61,96989.6004378763,10.6496,10.6724,10.6153,10.621,96989.6004
2011-12-14 13:25:00,18.6,18.72,18.6,18.71,75752.59989053092,10.6153,10.6838,10.6153,10.6781,75752.5999
2011-12-14 13:30:00,18.71,18.72,18.64,18.64,77285.16694033936,10.6781,10.6838,10.6381,10.6381,77285.1669
2011-12-14 13:35:00,18.64,18.73,18.64,18.7,95785.44061302682,10.6381,10.6895,10.6381,10.6724,95785.4406
2011-12-14 13:40:00,18.71,18.75,18.69,18.71,100602.07991242474,10.6781,10.7009,10.6667,10.6781,100602.0799
2011-12-14 13:45:00,18.71,18.72,18.66,18.66,52545.15599343186,10.6781,10.6838,10.6496,10.6496,52545.156
2011-12-14 13:50:00,18.66,18.66,18.6,18.6,89983.57963875205,10.6496,10.6496,10.6153,10.6153,89983.5796
2011-12-14 13:55:00,18.6,18.61,18.54,18.56,128516.69403393542,10.6153,10.621,10.5811,10.5925,128516.694
2011-12-14 14:00:00,18.56,18.56,18.5,18.52,100273.6726874658,10.5925,10.5925,10.5582,10.5697,100273.6727
2011-12-14 14:05:00,18.53,18.55,18.47,18.47,70060.20799124248,10.5754,10.5868,10.5411,10.5411,70060.208
2011-12-14 14:10:00,18.47,18.5,18.45,18.47,76737.82156540778,10.5411,10.5582,10.5297,10.5411,76737.8216
2011-12-14 14:15:00,18.46,18.57,18.45,18.53,81007.11548987411,10.5354,10.5982,10.5297,10.5754,81007.1155
2011-12-14 14:20:00,18.53,18.54,18.51,18.53,53420.90859332239,10.5754,10.5811,10.564,10.5754,53420.9086
2011-12-14 14:25:00,18.52,18.64,18.52,18.61,123590.5856595512,10.5697,10.6381,10.5697,10.621,123590.5857
2011-12-14 14:30:00,18.61,18.63,18.57,18.59,92282.4302134647,10.621,10.6324,10.5982,10.6096,92282.4302
2011-12-14 14:35:00,18.59,18.59,18.5,18.52,193650.79365079367,10.6096,10.6096,10.5582,10.5697,193650.7937
2011-12-14 14:40:00,18.53,18.53,18.49,18.51,173508.48385331145,10.5754,10.5754,10.5525,10.564,173508.4839
2011-12-14 14:45:00,18.51,18.6,18.51,18.58,122386.4258347017,10.564,10.6153,10.564,10.6039,122386.4258
2011-12-14 14:50:00,18.59,18.59,18.5,18.51,93377.12096332786,10.6096,10.6096,10.5582,10.564,93377.121
2011-12-14 14:55:00,18.51,18.53,18.45,18.51,125889.43623426382,10.564,10.5754,10.5297,10.564,125889.4362
2011-12-14 15:00:00,18.5,18.56,18.49,18.52,89983.57963875205,10.5582,10.5925,10.5525,10.5697,89983.5796
2011-12-14 15:05:00,18.53,18.54,18.47,18.48,98960.04378763,10.5754,10.5811,10.5411,10.5468,98960.0438
2011-12-14 15:10:00,18.5,18.65,18.49,18.62,161138.4783798577,10.5582,10.6439,10.5525,10.6267,161138.4784
2011-12-14 15:15:00,18.62,18.63,18.56,18.6,119868.63711001644,10.6267,10.6324,10.5925,10.6153,119868.6371
2011-12-14 15:20:00,18.6,18.6,18.53,18.58,108483.85331143952,10.6153,10.6153,10.5754,10.6039,108483.8533
2011-12-14 15:25:00,18.57,18.63,18.54,18.63,125342.09085933224,10.5982,10.6324,10.5811,10.6324,125342.0909
2011-12-14 15:30:00,18.63,18.64,18.59,18.62,163327.85987958402,10.6324,10.6381,10.6096,10.6267,163327.8599
2011-12-14 15:35:00,18.61,18.63,18.57,18.6,160153.25670498086,10.621,10.6324,10.5982,10.6153,160153.2567
2011-12-14 15:40:00,18.6,18.62,18.55,18.58,211275.3147235906,10.6153,10.6267,10.5868,10.6039,211275.3147
2011-12-14 15:45:00,18.58,18.67,18.55,18.67,227586.2068965517,10.6039,10.6553,10.5868,10.6553,227586.2069
2011-12-14 15:50:00,18.66,18.67,18.6,18.62,286042.6929392447,10.6496,10.6553,10.6153,10.6267,286042.6929
2011-12-14 15:55:00,18.62,18.63,18.57,18.6,314942.5287356322,10.6267,10.6324,10.5982,10.6153,314942.5287
2011-12-15 09:30:00,18.91,18.99,18.85,18.88,168363.43732895458,10.7922,10.8379,10.758,10.7751,168363.4373
2011-12-15 09:35:00,18.88,18.88,18.78,18.78,120087.57525998904,10.7751,10.7751,10.718,10.718,120087.5753
2011-12-15 09:40:00,18.78,18.93,18.77,18.91,171428.57142857145,10.718,10.8037,10.7123,10.7922,171428.5714
2011-12-15 09:45:00,18.9,18.92,18.86,18.9,109797.48221127532,10.7865,10.7979,10.7637,10.7865,109797.4822
2011-12-15 09:50:00,18.91,18.96,18.9,18.93,108921.72961138478,10.7922,10.8208,10.7865,10.8037,108921.7296
2011-12-15 09:55:00,18.93,18.97,18.89,18.95,91625.6157635468,10.8037,10.8265,10.7808,10.8151,91625.6158
2011-12-15 10:00:00,18.95,18.99,18.84,18.84,198139.02572523264,10.8151,10.8379,10.7523,10.7523,198139.0257
2011-12-15 10:05:00,18.84,18.85,18.67,18.67,193979.2008757526,10.7523,10.758,10.6553,10.6553,193979.2009
2011-12-15 10:10:00,18.67,18.75,18.63,18.73,165955.1176792556,10.6553,10.7009,10.6324,10.6895,165955.1177
2011-12-15 10:15:00,18.74,18.75,18.68,18.72,69622.33169129721,10.6952,10.7009,10.661,10.6838,69622.3317
2011-12-15 10:20:00,18.73,18.8,18.71,18.78,76299.9452654625,10.6895,10.7295,10.6781,10.718,76299.9453
2011-12-15 10:25:00,18.78,18.79,18.69,18.72,82101.80623973727,10.718,10.7238,10.6667,10.6838,82101.8062
2011-12-15 10:30:00,18.72,18.73,18.64,18.65,118336.070060208,10.6838,10.6895,10.6381,10.6439,118336.0701
2011-12-15 10:35:00,18.65,18.69,18.63,18.64,180952.3809523809,10.6439,10.6667,10.6324,10.6381,180952.381
2011-12-15 10:40:00,18.64,18.66,18.61,18.63,108045.97701149424,10.6381,10.6496,10.621,10.6324,108045.977
2011-12-15 10:45:00,18.63,18.66,18.55,18.66,137821.56540777232,10.6324,10.6496,10.5868,10.6496,137821.5654
2011-12-15 10:50:00,18.66,18.67,18.61,18.66,70935.96059113301,10.6496,10.6553,10.621,10.6496,70935.9606
2011-12-15 10:55:00,18.66,18.68,18.6,18.64,89764.64148877942,10.6496,10.661,10.6153,10.6381,89764.6415
2011-12-15 11:00:00,18.65,18.74,18.65,18.73,81226.05363984675,10.6439,10.6952,10.6439,10.6895,81226.0536
2011-12-15 11:05:00,18.74,18.74,18.66,18.67,45539.13519430761,10.6952,10.6952,10.6496,10.6553,45539.1352
2011-12-15 11:10:00,18.66,18.75,18.65,18.72,50246.30541871922,10.6496,10.7009,10.6439,10.6838,50246.3054
2011-12-15 11:15:00,18.73,18.76,18.72,18.75,81882.86808976464,10.6895,10.7066,10.6838,10.7009,81882.8681
2011-12-15 11:20:00,18.75,18.76,18.72,18.75,89545.7033388068,10.7009,10.7066,10.6838,10.7009,89545.7033
2011-12-15 11:25:00,18.75,18.82,18.74,18.79,89107.82703886152,10.7009,10.7409,10.6952,10.7238,89107.827
2011-12-15 11:30:00,18.79,18.85,18.78,18.82,107608.100711549,10.7238,10.758,10.718,10.7409,107608.1007
2011-12-15 11:35:00,18.81,18.82,18.77,18.77,44116.03721948549,10.7352,10.7409,10.7123,10.7123,44116.0372
2011-12-15 11:40:00,18.77,18.82,18.75,18.81,101587.3015873016,10.7123,10.7409,10.7009,10.7352,101587.3016
2011-12-15 11:45:00,18.81,18.86,18.79,18.79,86808.97646414889,10.7352,10.7637,10.7238,10.7238,86808.9765
2011-12-15 11:50:00,18.79,18.81,18.75,18.79,62944.71811713191,10.7238,10.7352,10.7009,10.7238,62944.7181
2011-12-15 11:55:00,18.79,18.83,18.77,18.83,48494.80021893815,10.7238,10.7466,10.7123,10.7466,48494.8002
2011-12-15 12:00:00,18.82,18.85,18.8,18.83,38970.99069512863,10.7409,10.758,10.7295,10.7466,38970.9907
2011-12-15 12:05:00,18.83,18.85,18.81,18.84,59879.58401751505,10.7466,10.758,10.7352,10.7523,59879.584
2011-12-15 12:10:00,18.83,18.85,18.81,18.85,32402.846195949645,10.7466,10.758,10.7352,10.758,32402.8462
2011-12-15 12:15:00,18.85,18.89,18.83,18.87,48823.2074438971,10.758,10.7808,10.7466,10.7694,48823.2074
2011-12-15 12:20:00,18.87,18.91,18.87,18.88,84181.71866447729,10.7694,10.7922,10.7694,10.7751,84181.7187
2011-12-15 12:25:00,18.88,18.89,18.86,18.88,38970.99069512863,10.7751,10.7808,10.7637,10.7751,38970.9907
2011-12-15 12:30:00,18.88,18.89,18.84,18.84,67980.29556650246,10.7751,10.7808,10.7523,10.7523,67980.2956
2011-12-15 12:35:00,18.84,18.85,18.82,18.83,32512.31527093596,10.7523,10.758,10.7409,10.7466,32512.3153
2011-12-15 12:40:00,18.84,18.85,18.78,18.78,49917.898193760266,10.7523,10.758,10.718,10.718,49917.8982
2011-12-15 12:45:00,18.78,18.82,18.78,18.8,35905.85659551177,10.718,10.7409,10.718,10.7295,35905.8566
2011-12-15 12:50:00,18.8,18.81,18.73,18.75,61959.49644225506,10.7295,10.7352,10.6895,10.7009,61959.4964
2011-12-15 12:55:00,18.75,18.78,18.75,18.77,34701.69677066229,10.7009,10.718,10.7009,10.7123,34701.6968
2011-12-15 13:00:00,18.77,18.79,18.75,18.78,21018.06239737274,10.7123,10.7238,10.7009,10.718,21018.0624
2011-12-15 13:05:00,18.77,18.79,18.75,18.78,48932.67651888342,10.7123,10.7238,10.7009,10.718,48932.6765
2011-12-15 13:10:00,18.79,18.8,18.74,18.75,69403.39354132458,10.7238,10.7295,10.6952,10.7009,69403.3935
2011-12-15 13:15:00,18.75,18.79,18.75,18.78,30979.74822112753,10.7009,10.7238,10.7009,10.718,30979.7482
2011-12-15 13:20:00,18.79,18.79,18.75,18.76,52435.68691844554,10.7238,10.7238,10.7009,10.7066,52435.6869
2011-12-15 13:25:00,18.77,18.77,18.72,18.72,66338.25944170772,10.7123,10.7123,10.6838,10.6838,66338.2594
2011-12-15 13:30:00,18.73,18.73,18.64,18.65,74657.90914066776,10.6895,10.6895,10.6381,10.6439,74657.9091
2011-12-15 13:35:00,18.65,18.68,18.64,18.68,38752.052545156,10.6439,10.661,10.6381,10.661,38752.0525
2011-12-15 13:40:00,18.67,18.78,18.65,18.75,123152.70935960591,10.6553,10.718,10.6439,10.7009,123152.7094
2011-12-15 13:45:00,18.75,18.75,18.7,18.71,67870.82649151616,10.7009,10.7009,10.6724,10.6781,67870.8265
2011-12-15 13:50:00,18.7,18.71,18.65,18.66,51231.52709359606,10.6724,10.6781,10.6439,10.6496,51231.5271
2011-12-15 13:55:00,18.66,18.67,18.62,18.63,49151.61466885605,10.6496,10.6553,10.6267,10.6324,49151.6147
2011-12-15 14:00:00,18.63,18.69,18.63,18.69,37219.485495347566,10.6324,10.6667,10.6324,10.6667,37219.4855
2011-12-15 14:05:00,18.69,18.69,18.64,18.65,45101.25889436234,10.6667,10.6667,10.6381,10.6439,45101.2589
2011-12-15 14:10:00,18.65,18.7,18.64,18.65,63273.12534209086,10.6439,10.6724,10.6381,10.6439,63273.1253
2011-12-15 14:15:00,18.65,18.67,18.64,18.65,56376.57361795293,10.6439,10.6553,10.6381,10.6439,56376.5736
2011-12-15 14:20:00,18.66,18.66,18.63,18.64,55829.22824302135,10.6496,10.6496,10.6324,10.6381,55829.2282
2011-12-15 14:25:00,18.63,18.64,18.57,18.58,72687.46579091407,10.6324,10.6381,10.5982,10.6039,72687.4658
2011-12-15 14:30:00,18.59,18.62,18.56,18.61,51669.403393541324,10.6096,10.6267,10.5925,10.621,51669.4034
2011-12-15 14:35:00,18.61,18.62,18.57,18.59,65462.50684181719,10.621,10.6267,10.5982,10.6096,65462.5068
2011-12-15 14:40:00,18.6,18.6,18.56,18.57,41160.37219485496,10.6153,10.6153,10.5925,10.5982,41160.3722
2011-12-15 14:45:00,18.58,18.59,18.53,18.53,64805.69239189929,10.6039,10.6096,10.5754,10.5754,64805.6924
2011-12-15 14:50:00,18.54,18.55,18.52,18.55,64477.28516694034,10.5811,10.5868,10.5697,10.5868,64477.2852
2011-12-15 14:55:00,18.55,18.59,18.54,18.55,77941.98139025725,10.5868,10.6096,10.5811,10.5868,77941.9814
2011-12-15 15:00:00,18.56,18.6,18.55,18.59,67214.01204159825,10.5925,10.6153,10.5868,10.6096,67214.012
2011-12-15 15:05:00,18.59,18.62,18.57,18.62,116256.157635468,10.6096,10.6267,10.5982,10.6267,116256.1576
2011-12-15 15:10:00,18.61,18.64,18.58,18.6,111877.39463601532,10.621,10.6381,10.6039,10.6153,111877.3946
2011-12-15 15:15:00,18.6,18.66,18.58,18.66,89217.29611384784,10.6153,10.6496,10.6039,10.6496,89217.2961
2011-12-15 15:20:00,18.66,18.67,18.6,18.62,130377.6683087028,10.6496,10.6553,10.6153,10.6267,130377.6683
2011-12-15 15:25:00,18.61,18.64,18.58,18.61,125013.6836343733,10.621,10.6381,10.6039,10.621,125013.6836
2011-12-15 15:30:00,18.61,18.65,18.59,18.61,166611.9321291735,10.621,10.6439,10.6096,10.621,166611.9321
2011-12-15 15:35:00,18.62,18.63,18.57,18.63,149644.2255062945,10.6267,10.6324,10.5982,10.6324,149644.2255
2011-12-15 15:40:00,18.63,18.64,18.58,18.58,103886.15216201424,10.6324,10.6381,10.6039,10.6039,103886.1522
2011-12-15 15:45:00,18.58,18.62,18.55,18.62,261631.08921729613,10.6039,10.6267,10.5868,10.6267,261631.0892
2011-12-15 15:50:00,18.61,18.61,18.56,18.56,167816.091954023,10.621,10.621,10.5925,10.5925,167816.092
2011-12-15 15:55:00,18.57,18.62,18.56,18.6,285276.40941434045,10.5982,10.6267,10.5925,10.6153,285276.4094
2011-12-16 09:30:00,18.78,18.91,18.77,18.91,696332.7859879584,10.718,10.7922,10.7123,10.7922,696332.786
2011-12-16 09:35:00,18.92,18.96,18.83,18.83,80897.6464148878,10.7979,10.8208,10.7466,10.7466,80897.6464
2011-12-16 09:40:00,18.82,18.87,18.67,18.7,84072.24958949097,10.7409,10.7694,10.6553,10.6724,84072.2496
2011-12-16 09:45:00,18.7,18.76,18.64,18.69,114285.71428571428,10.6724,10.7066,10.6381,10.6667,114285.7143
2011-12-16 09:50:00,18.68,18.85,18.68,18.85,80240.8319649699,10.661,10.758,10.661,10.758,80240.832
2011-12-16 09:55:00,18.85,18.93,18.85,18.86,125670.4980842912,10.758,10.8037,10.758,10.7637,125670.4981
2011-12-16 10:00:00,18.86,18.88,18.79,18.85,328735.6321839081,10.7637,10.7751,10.7238,10.758,328735.6322
2011-12-16 10:05:00,18.85,18.96,18.84,18.95,148659.00383141762,10.758,10.8208,10.7523,10.8151,148659.0038
2011-12-16 10:10:00,18.95,18.96,18.88,18.91,102134.64696223318,10.8151,10.8208,10.7751,10.7922,102134.647
2011-12-16 10:15:00,18.92,19.02,18.92,19.01,209195.4022988506,10.7979,10.855,10.7979,10.8493,209195.4023
2011-12-16 10:20:00,19.01,19.07,18.97,19.06,174931.58182813355,10.8493,10.8836,10.8265,10.8778,174931.5818
2011-12-16 10:25:00,19.07,19.08,19.0,19.01,87356.32183908047,10.8836,10.8893,10.8436,10.8493,87356.3218
2011-12-16 10:30:00,19.02,19.05,18.99,19.01,99178.98193760264,10.855,10.8721,10.8379,10.8493,99178.9819
2011-12-16 10:35:00,19.0,19.03,18.99,19.01,108045.97701149424,10.8436,10.8607,10.8379,10.8493,108045.977
2011-12-16 10:40:00,19.01,19.03,18.99,19.02,69950.73891625616,10.8493,10.8607,10.8379,10.855,69950.7389
2011-12-16 10:45:00,19.02,19.03,18.99,19.01,61740.55829228243,10.855,10.8607,10.8379,10.8493,61740.5583
2011-12-16 10:50:00,19.02,19.03,18.99,19.02,47619.04761904762,10.855,10.8607,10.8379,10.855,47619.0476
2011-12-16 10:55:00,19.01,19.03,18.98,19.0,78927.2030651341,10.8493,10.8607,10.8322,10.8436,78927.2031
2011-12-16 11:00:00,19.0,19.03,18.95,18.96,72796.93486590039,10.8436,10.8607,10.8151,10.8208,72796.9349
2011-12-16 11:05:00,18.95,18.96,18.88,18.93,163875.2052545156,10.8151,10.8208,10.7751,10.8037,163875.2053
2011-12-16 11:10:00,18.93,18.94,18.91,18.94,69403.39354132458,10.8037,10.8094,10.7922,10.8094,69403.3935
2011-12-16 11:15:00,18.94,18.96,18.91,18.92,56157.6354679803,10.8094,10.8208,10.7922,10.7979,56157.6355
2011-12-16 11:20:00,18.92,18.94,18.9,18.93,82868.0897646415,10.7979,10.8094,10.7865,10.8037,82868.0898
2011-12-16 11:25:00,18.93,18.94,18.88,18.9,60536.39846743296,10.8037,10.8094,10.7751,10.7865,60536.3985
2011-12-16 11:30:00,18.9,18.91,18.77,18.77,148987.4110563766,10.7865,10.7922,10.7123,10.7123,148987.4111
2011-12-16 11:35:00,18.77,18.78,18.75,18.76,98193.7602627258,10.7123,10.718,10.7009,10.7066,98193.7603
2011-12-16 11:40:00,18.76,18.8,18.76,18.78,67980.29556650246,10.7066,10.7295,10.7066,10.718,67980.2956
2011-12-16 11:45:00,18.78,18.83,18.76,18.79,88451.01258894363,10.718,10.7466,10.7066,10.7238,88451.0126
2011-12-16 11:50:00,18.78,18.84,18.77,18.83,60098.52216748769,10.718,10.7523,10.7123,10.7466,60098.5222
2011-12-16 11:55:00,18.82,18.85,18.81,18.82,83087.02791461413,10.7409,10.758,10.7352,10.7409,83087.0279
2011-12-16 12:00:00,18.81,18.81,18.78,18.79,83962.78051450466,10.7352,10.7352,10.718,10.7238,83962.7805
2011-12-16 12:05:00,18.79,18.79,18.75,18.77,98631.63656267105,10.7238,10.7238,10.7009,10.7123,98631.6366
2011-12-16 12:10:00,18.78,18.8,18.74,18.74,60098.52216748769,10.718,10.7295,10.6952,10.6952,60098.5222
2011-12-16 12:15:00,18.74,18.75,18.72,18.73,49370.552818828684,10.6952,10.7009,10.6838,10.6895,49370.5528
2011-12-16 12:20:00,18.72,18.73,18.66,18.68,68199.2337164751,10.6838,10.6895,10.6496,10.661,68199.2337
2011-12-16 12:25:00,18.68,18.68,18.64,18.64,56267.10454296661,10.661,10.661,10.6381,10.6381,56267.1045
2011-12-16 12:30:00,18.64,18.64,18.57,18.59,106732.34811165846,10.6381,10.6381,10.5982,10.6096,106732.3481
2011-12-16 12:35:00,18.58,18.64,18.55,18.62,74986.31636562671,10.6039,10.6381,10.5868,10.6267,74986.3164
2011-12-16 12:40:00,18.62,18.66,18.61,18.61,65681.44499178982,10.6267,10.6496,10.621,10.621,65681.445
2011-12-16 12:45:00,18.6,18.62,18.55,18.61,96113.84783798576,10.6153,10.6267,10.5868,10.621,96113.8478
2011-12-16 12:50:00,18.62,18.66,18.6,18.65,59551.17679255611,10.6267,10.6496,10.6153,10.6439,59551.1768
2011-12-16 12:55:00,18.66,18.71,18.62,18.66,112205.80186097429,10.6496,10.6781,10.6267,10.6496,112205.8019
2011-12-16 13:00:00,18.65,18.72,18.64,18.68,68199.2337164751,10.6439,10.6838,10.6381,10.661,68199.2337
2011-12-16 13:05:00,18.67,18.69,18.64,18.64,64367.81609195402,10.6553,10.6667,10.6381,10.6381,64367.8161
2011-12-16 13:10:00,18.64,18.69,18.64,18.68,59113.30049261084,10.6381,10.6667,10.6381,10.661,59113.3005
2011-12-16 13:15:00,18.69,18.71,18.67,18.69,55281.88286808976,10.6667,10.6781,10.6553,10.6667,55281.8829
2011-12-16 13:20:00,18.71,18.74,18.71,18.73,30432.40284619595,10.6781,10.6952,10.6781,10.6895,30432.4028
2011-12-16 13:25:00,18.72,18.72,18.69,18.71,23754.78927203065,10.6838,10.6838,10.6667,10.6781,23754.7893
2011-12-16 13:30:00,18.71,18.72,18.67,18.69,41269.84126984127,10.6781,10.6838,10.6553,10.6667,41269.8413
2011-12-16 13:35:00,18.69,18.69,18.66,18.67,32840.72249589491,10.6667,10.6667,10.6496,10.6553,32840.7225
2011-12-16 13:40:00,18.67,18.69,18.64,18.69,37110.01642036125,10.6553,10.6667,10.6381,10.6667,37110.0164
2011-12-16 13:45:00,18.68,18.75,18.67,18.75,60974.27476737822,10.661,10.7009,10.6553,10.7009,60974.2748
2011-12-16 13:50:00,18.75,18.75,18.72,18.72,64805.69239189929,10.7009,10.7009,10.6838,10.6838,64805.6924
2011-12-16 13:55:00,18.72,18.75,18.67,18.7,69841.26984126984,10.6838,10.7009,10.6553,10.6724,69841.2698
2011-12-16 14:00:00,18.7,18.74,18.67,18.68,63601.53256704981,10.6724,10.6952,10.6553,10.661,63601.5326
2011-12-16 14:05:00,18.68,18.73,18.67,18.7,44334.97536945813,10.661,10.6895,10.6553,10.6724,44334.9754
2011-12-16 14:10:00,18.7,18.74,18.66,18.74,50574.71264367816,10.6724,10.6952,10.6496,10.6952,50574.7126
2011-12-16 14:15:00,18.74,18.74,18.67,18.7,38752.052545156,10.6952,10.6952,10.6553,10.6724,38752.0525
2011-12-16 14:20:00,18.7,18.7,18.64,18.67,51888.34154351396,10.6724,10.6724,10.6381,10.6553,51888.3415
2011-12-16 14:25:00,18.67,18.71,18.67,18.67,51669.403393541324,10.6553,10.6781,10.6553,10.6553,51669.4034
2011-12-16 14:30:00,18.68,18.75,18.65,18.73,58784.89326765189,10.661,10.7009,10.6439,10.6895,58784.8933
2011-12-16 14:35:00,18.73,18.75,18.7,18.72,46414.88779419814,10.6895,10.7009,10.6724,10.6838,46414.8878
2011-12-16 14:40:00,18.71,18.74,18.7,18.74,70935.96059113301,10.6781,10.6952,10.6724,10.6952,70935.9606
2011-12-16 14:45:00,18.73,18.79,18.73,18.76,56814.44991789819,10.6895,10.7238,10.6895,10.7066,56814.4499
2011-12-16 14:50:00,18.76,18.78,18.75,18.76,35796.38752052545,10.7066,10.718,10.7009,10.7066,35796.3875
2011-12-16 14:55:00,18.76,18.77,18.74,18.74,98741.10563765735,10.7066,10.7123,10.6952,10.6952,98741.1056
2011-12-16 15:00:00,18.74,18.75,18.72,18.73,64367.81609195402,10.6952,10.7009,10.6838,10.6895,64367.8161
2011-12-16 15:05:00,18.72,18.73,18.66,18.68,47290.640394088674,10.6838,10.6895,10.6496,10.661,47290.6404
2011-12-16 15:10:00,18.67,18.73,18.67,18.72,82211.27531472359,10.6553,10.6895,10.6553,10.6838,82211.2753
2011-12-16 15:15:00,18.72,18.75,18.67,18.68,57799.67159277504,10.6838,10.7009,10.6553,10.661,57799.6716
2011-12-16 15:20:00,18.68,18.71,18.64,18.66,121729.6113847838,10.661,10.6781,10.6381,10.6496,121729.6114
2011-12-16 15:25:00,18.66,18.69,18.64,18.66,86042.69293924466,10.6496,10.6667,10.6381,10.6496,86042.6929
2011-12-16 15:30:00,18.65,18.7,18.65,18.67,117022.4411603722,10.6439,10.6724,10.6439,10.6553,117022.4412
2011-12-16 15:35:00,18.67,18.71,18.67,18.69,91844.55391351944,10.6553,10.6781,10.6553,10.6667,91844.5539
2011-12-16 15:40:00,18.69,18.71,18.64,18.65,133880.67870826492,10.6667,10.6781,10.6381,10.6439,133880.6787
2011-12-16 15:45:00,18.65,18.71,18.65,18.7,311658.4564860427,10.6439,10.6781,10.6439,10.6724,311658.4565
2011-12-16 15:50:00,18.7,18.72,18.68,18.72,198467.4329501916,10.6724,10.6838,10.661,10.6838,198467.433
2011-12-16 15:55:00,18.72,18.76,18.72,18.74,839189.9288451013,10.6838,10.7066,10.6838,10.6952,839189.9288
2011-12-19 09:30:00,18.85,18.85,18.68,18.7,122824.30213464696,10.758,10.758,10.661,10.6724,122824.3021
2011-12-19 09:35:00,18.7,18.71,18.59,18.65,109359.60591133006,10.6724,10.6781,10.6096,10.6439,109359.6059
2011-12-19 09:40:00,18.65,18.66,18.55,18.55,105747.12643678162,10.6439,10.6496,10.5868,10.5868,105747.1264
2011-12-19 09:45:00,18.55,18.58,18.46,18.53,98960.04378763,10.5868,10.6039,10.5354,10.5754,98960.0438
2011-12-19 09:50:00,18.52,18.52,18.43,18.44,60645.86754241927,10.5697,10.5697,10.5183,10.524,60645.8675
2011-12-19 09:55:00,18.44,18.46,18.43,18.44,69184.45539135195,10.524,10.5354,10.5183,10.524,69184.4554
2011-12-19 10:00:00,18.44,18.49,18.41,18.44,57033.38806787083,10.524,10.5525,10.5069,10.524,57033.3881
2011-12-19 10:05:00,18.44,18.45,18.39,18.39,93596.0591133005,10.524,10.5297,10.4955,10.4955,93596.0591
2011-12-19 10:10:00,18.39,18.51,18.37,18.51,78379.85769020252,10.4955,10.564,10.4841,10.564,78379.8577
2011-12-19 10:15:00,18.51,18.52,18.43,18.43,61631.08921729612,10.564,10.5697,10.5183,10.5183,61631.0892
2011-12-19 10:20:00,18.44,18.48,18.44,18.46,23207.44389709907,10.524,10.5468,10.524,10.5354,23207.4439
2011-12-19 10:25:00,18.46,18.51,18.45,18.49,51669.403393541324,10.5354,10.564,10.5297,10.5525,51669.4034
2011-12-19 10:30:00,18.5,18.57,18.5,18.56,126327.3125342091,10.5582,10.5982,10.5582,10.5925,126327.3125
2011-12-19 10:35:00,18.56,18.62,18.55,18.57,61193.21291735085,10.5925,10.6267,10.5868,10.5982,61193.2129
2011-12-19 10:40:00,18.57,18.62,18.55,18.59,52654.62506841817,10.5982,10.6267,10.5868,10.6096,52654.6251
2011-12-19 10:45:00,18.58,18.58,18.5,18.5,65681.44499178982,10.6039,10.6039,10.5582,10.5582,65681.445
2011-12-19 10:50:00,18.5,18.53,18.49,18.5,43459.2227695676,10.5582,10.5754,10.5525,10.5582,43459.2228
2011-12-19 10:55:00,18.5,18.51,18.43,18.46,71921.18226600986,10.5582,10.564,10.5183,10.5354,71921.1823
2011-12-19 11:00:00,18.45,18.46,18.37,18.4,61193.21291735085,10.5297,10.5354,10.4841,10.5012,61193.2129
2011-12-19 11:05:00,18.4,18.4,18.32,18.36,89436.23426382047,10.5012,10.5012,10.4555,10.4783,89436.2343
2011-12-19 11:10:00,18.36,18.43,18.35,18.43,48932.67651888342,10.4783,10.5183,10.4726,10.5183,48932.6765
2011-12-19 11:15:00,18.43,18.43,18.37,18.39,66776.13574165298,10.5183,10.5183,10.4841,10.4955,66776.1357
2011-12-19 11:20:00,18.39,18.41,18.37,18.39,50246.30541871922,10.4955,10.5069,10.4841,10.4955,50246.3054
2011-12-19 11:25:00,18.39,18.43,18.39,18.43,36672.14012041599,10.4955,10.5183,10.4955,10.5183,36672.1401
2011-12-19 11:30:00,18.43,18.43,18.38,18.41,43678.16091954024,10.5183,10.5183,10.4898,10.5069,43678.1609
2011-12-19 11:35:00,18.42,18.42,18.32,18.32,66119.32129173509,10.5126,10.5126,10.4555,10.4555,66119.3213
2011-12-19 11:40:00,18.32,18.33,18.28,18.3,80131.36288998359,10.4555,10.4612,10.4327,10.4441,80131.3629
2011-12-19 11:45:00,18.3,18.32,18.27,18.32,65024.63054187192,10.4441,10.4555,10.427,10.4555,65024.6305
2011-12-19 11:50:00,18.32,18.34,18.31,18.32,39846.74329501916,10.4555,10.4669,10.4498,10.4555,39846.7433
2011-12-19 11:55:00,18.31,18.32,18.29,18.3,52764.09414340449,10.4498,10.4555,10.4384,10.4441,52764.0941
2011-12-19 12:00:00,18.29,18.35,18.29,18.32,50246.30541871922,10.4384,10.4726,10.4384,10.4555,50246.3054
2011-12-19 12:05:00,18.32,18.34,18.31,18.34,29994.526546250687,10.4555,10.4669,10.4498,10.4669,29994.5265
2011-12-19 12:10:00,18.34,18.35,18.32,18.33,36015.32567049809,10.4669,10.4726,10.4555,10.4612,36015.3257
2011-12-19 12:15:00,18.32,18.34,18.3,18.32,67980.29556650246,10.4555,10.4669,10.4441,10.4555,67980.2956
2011-12-19 12:20:00,18.32,18.33,18.31,18.32,55281.88286808976,10.4555,10.4612,10.4498,10.4555,55281.8829
2011-12-19 12:25:00,18.32,18.34,18.3,18.32,26819.92337164751,10.4555,10.4669,10.4441,10.4555,26819.9234
2011-12-19 12:30:00,18.32,18.33,18.29,18.32,40722.49589490969,10.4555,10.4612,10.4384,10.4555,40722.4959
2011-12-19 12:35:00,18.32,18.33,18.29,18.32,41926.65571975917,10.4555,10.4612,10.4384,10.4555,41926.6557
2011-12-19 12:40:00,18.32,18.35,18.32,18.35,43240.28461959497,10.4555,10.4726,10.4555,10.4726,43240.2846
2011-12-19 12:45:00,18.35,18.39,18.34,18.36,33935.41324575808,10.4726,10.4955,10.4669,10.4783,33935.4132
2011-12-19 12:50:00,18.36,18.39,18.36,18.38,32731.2534209086,10.4783,10.4955,10.4783,10.4898,32731.2534
2011-12-19 12:55:00,18.39,18.43,18.37,18.43,37766.83087027915,10.4955,10.5183,10.4841,10.5183,37766.8309
2011-12-19 13:00:00,18.44,18.45,18.42,18.43,61521.6201423098,10.524,10.5297,10.5126,10.5183,61521.6201
2011-12-19 13:05:00,18.43,18.45,18.43,18.43,38970.99069512863,10.5183,10.5297,10.5183,10.5183,38970.9907
2011-12-19 13:10:00,18.44,18.45,18.42,18.42,58565.95511767926,10.524,10.5297,10.5126,10.5126,58565.9551
2011-12-19 13:15:00,18.43,18.43,18.4,18.4,85166.94033935413,10.5183,10.5183,10.5012,10.5012,85166.9403
2011-12-19 13:20:00,18.41,18.45,18.4,18.44,59879.58401751505,10.5069,10.5297,10.5012,10.524,59879.584
2011-12-19 13:25:00,18.45,18.45,18.43,18.43,55938.69731800767,10.5297,10.5297,10.5183,10.5183,55938.6973
2011-12-19 13:30:00,18.44,18.47,18.43,18.43,52435.68691844554,10.524,10.5411,10.5183,10.5183,52435.6869
2011-12-19 13:35:00,18.43,18.45,18.42,18.43,41817.18664477285,10.5183,10.5297,10.5126,10.5183,41817.1866
2011-12-19 13:40:00,18.43,18.46,18.41,18.45,45867.54241926656,10.5183,10.5354,10.5069,10.5297,45867.5424
2011-12-19 13:45:00,18.45,18.51,18.45,18.5,64696.223316912976,10.5297,10.564,10.5297,10.5582,64696.2233
2011-12-19 13:50:00,18.5,18.56,18.5,18.54,73015.87301587302,10.5582,10.5925,10.5582,10.5811,73015.873
2011-12-19 13:55:00,18.55,18.56,18.5,18.51,44991.78981937603,10.5868,10.5925,10.5582,10.564,44991.7898
2011-12-19 14:00:00,18.51,18.53,18.46,18.48,75095.78544061304,10.564,10.5754,10.5354,10.5468,75095.7854
2011-12-19 14:05:00,18.48,18.49,18.45,18.48,67214.01204159825,10.5468,10.5525,10.5297,10.5468,67214.012
2011-12-19 14:10:00,18.48,18.49,18.44,18.45,45648.60426929392,10.5468,10.5525,10.524,10.5297,45648.6043
2011-12-19 14:15:00,18.45,18.47,18.4,18.41,89326.76518883416,10.5297,10.5411,10.5012,10.5069,89326.7652
2011-12-19 14:20:00,18.42,18.43,18.39,18.4,48275.86206896552,10.5126,10.5183,10.4955,10.5012,48275.8621
2011-12-19 14:25:00,18.41,18.43,18.39,18.4,47400.10946907499,10.5069,10.5183,10.4955,10.5012,47400.1095
2011-12-19 14:30:00,18.4,18.42,18.39,18.4,50465.24356869185,10.5012,10.5126,10.4955,10.5012,50465.2436
2011-12-19 14:35:00,18.39,18.43,18.37,18.43,61193.21291735085,10.4955,10.5183,10.4841,10.5183,61193.2129
2011-12-19 14:40:00,18.43,18.43,18.41,18.43,57361.795292829775,10.5183,10.5183,10.5069,10.5183,57361.7953
2011-12-19 14:45:00,18.43,18.43,18.38,18.38,47728.51669403394,10.5183,10.5183,10.4898,10.4898,47728.5167
2011-12-19 14:50:00,18.38,18.39,18.36,18.37,40503.557744937054,10.4898,10.4955,10.4783,10.4841,40503.5577
2011-12-19 14:55:00,18.37,18.42,18.36,18.39,42802.4083196497,10.4841,10.5126,10.4783,10.4955,42802.4083
2011-12-19 15:00:00,18.4,18.4,18.29,18.3,123262.17843459224,10.5012,10.5012,10.4384,10.4441,123262.1784
2011-12-19 15:05:00,18.3,18.33,18.27,18.3,146031.74603174604,10.4441,10.4612,10.427,10.4441,146031.746
2011-12-19 15:10:00,18.3,18.31,18.27,18.28,87137.38368910782,10.4441,10.4498,10.427,10.4327,87137.3837
2011-12-19 15:15:00,18.27,18.32,18.27,18.32,90968.80131362892,10.427,10.4555,10.427,10.4555,90968.8013
2011-12-19 15:20:00,18.31,18.31,18.27,18.27,89874.11056376575,10.4498,10.4498,10.427,10.427,89874.1106
2011-12-19 15:25:00,18.27,18.28,18.22,18.22,243678.16091954024,10.427,10.4327,10.3984,10.3984,243678.1609
2011-12-19 15:30:00,18.22,18.24,18.19,18.22,119321.29173508484,10.3984,10.4099,10.3813,10.3984,119321.2917
2011-12-19 15:35:00,18.22,18.24,18.2,18.22,124356.8691844554,10.3984,10.4099,10.387,10.3984,124356.8692
2011-12-19 15:40:00,18.22,18.22,18.12,18.17,263711.00164203614,10.3984,10.3984,10.3414,10.3699,263711.0016
2011-12-19 15:45:00,18.16,18.19,18.12,18.13,224411.6037219485,10.3642,10.3813,10.3414,10.3471,224411.6037
2011-12-19 15:50:00,18.13,18.16,18.11,18.13,254734.5374931582,10.3471,10.3642,10.3357,10.3471,254734.5375
2011-12-19 15:55:00,18.14,18.2,18.14,18.18,318117.1319102354,10.3528,10.387,10.3528,10.3756,318117.1319
2011-12-20 09:30:00,18.57,18.64,18.52,18.56,165188.8341543514,10.5982,10.6381,10.5697,10.5925,165188.8342
2011-12-20 09:35:00,18.56,18.69,18.53,18.64,103776.68308702792,10.5925,10.6667,10.5754,10.6381,103776.6831
2011-12-20 09:40:00,18.63,18.79,18.63,18.77,152928.29775588398,10.6324,10.7238,10.6324,10.7123,152928.2978
2011-12-20 09:45:00,18.78,18.8,18.72,18.75,92063.49206349209,10.718,10.7295,10.6838,10.7009,92063.4921
2011-12-20 09:50:00,18.75,18.76,18.69,18.73,136507.9365079365,10.7009,10.7066,10.6667,10.6895,136507.9365
2011-12-20 09:55:00,18.72,18.77,18.69,18.77,73672.68746579092,10.6838,10.7123,10.6667,10.7123,73672.6875
2011-12-20 10:00:00,18.77,18.8,18.77,18.77,87027.91461412152,10.7123,10.7295,10.7123,10.7123,87027.9146
2011-12-20 10:05:00,18.78,18.8,18.73,18.76,120306.51340996168,10.718,10.7295,10.6895,10.7066,120306.5134
2011-12-20 10:10:00,18.76,18.82,18.75,18.8,71811.71319102353,10.7066,10.7409,10.7009,10.7295,71811.7132
2011-12-20 10:15:00,18.81,18.82,18.76,18.81,77394.63601532567,10.7352,10.7409,10.7066,10.7352,77394.636
2011-12-20 10:20:00,18.81,18.84,18.8,18.82,59113.30049261084,10.7352,10.7523,10.7295,10.7409,59113.3005
2011-12-20 10:25:00,18.83,18.94,18.82,18.9,134646.96223316912,10.7466,10.8094,10.7409,10.7865,134646.9622
2011-12-20 10:30:00,18.91,18.92,18.88,18.9,114066.77613574166,10.7922,10.7979,10.7751,10.7865,114066.7761
2011-12-20 10:35:00,18.9,18.9,18.86,18.86,60426.92939244663,10.7865,10.7865,10.7637,10.7637,60426.9294
2011-12-20 10:40:00,18.86,18.9,18.86,18.9,37438.4236453202,10.7637,10.7865,10.7637,10.7865,37438.4236
2011-12-20 10:45:00,18.9,18.91,18.88,18.91,60755.33661740559,10.7865,10.7922,10.7751,10.7922,60755.3366
2011-12-20 10:50:00,18.91,18.91,18.87,18.87,69512.8626163109,10.7922,10.7922,10.7694,10.7694,69512.8626
2011-12-20 10:55:00,18.87,18.92,18.87,18.88,125779.96715927753,10.7694,10.7979,10.7694,10.7751,125779.9672
2011-12-20 11:00:00,18.89,18.91,18.88,18.9,84400.65681444992,10.7808,10.7922,10.7751,10.7865,84400.6568
2011-12-20 11:05:00,18.9,18.95,18.89,18.94,110454.29666119322,10.7865,10.8151,10.7808,10.8094,110454.2967
2011-12-20 11:10:00,18.94,18.94,18.91,18.91,29228.243021346472,10.8094,10.8094,10.7922,10.7922,29228.243
2011-12-20 11:15:00,18.91,18.96,18.91,18.96,45101.25889436234,10.7922,10.8208,10.7922,10.8208,45101.2589
2011-12-20 11:20:00,18.96,18.97,18.9,18.91,71702.24411603723,10.8208,10.8265,10.7865,10.7922,71702.2441
2011-12-20 11:25:00,18.91,18.93,18.87,18.89,118117.13191023536,10.7922,10.8037,10.7694,10.7808,118117.1319
2011-12-20 11:30:00,18.89,18.9,18.81,18.82,138368.9107827039,10.7808,10.7865,10.7352,10.7409,138368.9108
2011-12-20 11:35:00,18.82,18.83,18.75,18.77,79036.67214012041,10.7409,10.7466,10.7009,10.7123,79036.6721
2011-12-20 11:40:00,18.77,18.81,18.74,18.81,109906.95128626164,10.7123,10.7352,10.6952,10.7352,109906.9513
2011-12-20 11:45:00,18.8,18.86,18.8,18.86,62397.37274220033,10.7295,10.7637,10.7295,10.7637,62397.3727
2011-12-20 11:50:00,18.86,18.91,18.84,18.88,92610.83743842364,10.7637,10.7922,10.7523,10.7751,92610.8374
2011-12-20 11:55:00,18.88,18.88,18.84,18.85,49261.08374384237,10.7751,10.7751,10.7523,10.758,49261.0837
2011-12-20 12:00:00,18.85,18.85,18.79,18.8,63492.06349206349,10.758,10.758,10.7238,10.7295,63492.0635
2011-12-20 12:05:00,18.81,18.85,18.81,18.85,49151.61466885605,10.7352,10.758,10.7352,10.758,49151.6147
2011-12-20 12:10:00,18.85,18.85,18.83,18.85,71592.7750410509,10.758,10.758,10.7466,10.758,71592.775
2011-12-20 12:15:00,18.85,18.88,18.85,18.85,50355.77449370553,10.758,10.7751,10.758,10.758,50355.7745
2011-12-20 12:20:00,18.86,18.9,18.85,18.89,44663.38259441708,10.7637,10.7865,10.758,10.7808,44663.3826
2011-12-20 12:25:00,18.88,18.9,18.86,18.89,31417.6245210728,10.7751,10.7865,10.7637,10.7808,31417.6245
2011-12-20 12:30:00,18.89,18.91,18.88,18.91,43021.34646962233,10.7808,10.7922,10.7751,10.7922,43021.3465
2011-12-20 12:35:00,18.9,18.92,18.89,18.91,44663.38259441708,10.7865,10.7979,10.7808,10.7922,44663.3826
2011-12-20 12:40:00,18.91,18.93,18.89,18.93,79693.48659003832,10.7922,10.8037,10.7808,10.8037,79693.4866
2011-12-20 12:45:00,18.93,18.96,18.92,18.94,46524.356869184456,10.8037,10.8208,10.7979,10.8094,46524.3569
2011-12-20 12:50:00,18.94,18.96,18.93,18.93,79036.67214012041,10.8094,10.8208,10.8037,10.8037,79036.6721
2011-12-20 12:55:00,18.93,18.93,18.91,18.92,47400.10946907499,10.8037,10.8037,10.7922,10.7979,47400.1095
2011-12-20 13:00:00,18.93,18.98,18.92,18.96,144718.11713191023,10.8037,10.8322,10.7979,10.8208,144718.1171
2011-12-20 13:05:00,18.96,18.99,18.93,18.99,59441.70771756979,10.8208,10.8379,10.8037,10.8379,59441.7077
2011-12-20 13:10:00,18.98,19.0,18.96,18.97,53968.25396825397,10.8322,10.8436,10.8208,10.8265,53968.254
2011-12-20 13:15:00,18.97,18.99,18.97,18.99,22879.03667214012,10.8265,10.8379,10.8265,10.8379,22879.0367
2011-12-20 13:20:00,18.98,19.02,18.98,19.02,47837.985769020255,10.8322,10.855,10.8322,10.855,47837.9858
2011-12-20 13:25:00,19.02,19.06,19.01,19.02,70169.67706622879,10.855,10.8778,10.8493,10.855,70169.6771
2011-12-20 13:30:00,19.02,19.03,19.0,19.02,45539.13519430761,10.855,10.8607,10.8436,10.855,45539.1352
2011-12-20 13:35:00,19.02,19.04,19.0,19.02,43787.62999452655,10.855,10.8664,10.8436,10.855,43787.63
2011-12-20 13:40:00,19.01,19.04,19.01,19.04,25725.232621784347,10.8493,10.8664,10.8493,10.8664,25725.2326
2011-12-20 13:45:00,19.04,19.04,19.0,19.04,53639.84674329502,10.8664,10.8664,10.8436,10.8664,53639.8467
2011-12-20 13:50:00,19.04,19.05,19.02,19.02,36453.20197044335,10.8664,10.8721,10.855,10.855,36453.202
2011-12-20 13:55:00,19.02,19.04,19.02,19.03,26382.047071702244,10.855,10.8664,10.855,10.8607,26382.0471
2011-12-20 14:00:00,19.03,19.04,18.98,18.99,41817.18664477285,10.8607,10.8664,10.8322,10.8379,41817.1866
2011-12-20 14:05:00,18.98,18.99,18.95,18.98,107717.56978653531,10.8322,10.8379,10.8151,10.8322,107717.5698
2011-12-20 14:10:00,18.98,18.99,18.97,18.98,30322.933771209635,10.8322,10.8379,10.8265,10.8322,30322.9338
2011-12-20 14:15:00,18.98,19.02,18.97,19.01,29885.05747126437,10.8322,10.855,10.8265,10.8493,29885.0575
2011-12-20 14:20:00,19.01,19.04,19.0,19.0,44225.506294471816,10.8493,10.8664,10.8436,10.8436,44225.5063
2011-12-20 14:25:00,19.01,19.04,19.0,19.03,45648.60426929392,10.8493,10.8664,10.8436,10.8607,45648.6043
2011-12-20 14:30:00,19.04,19.05,19.03,19.04,49917.898193760266,10.8664,10.8721,10.8607,10.8664,49917.8982
2011-12-20 14:35:00,19.04,19.05,19.01,19.01,25725.232621784347,10.8664,10.8721,10.8493,10.8493,25725.2326
2011-12-20 14:40:00,19.01,19.08,19.01,19.08,75314.72359058567,10.8493,10.8893,10.8493,10.8893,75314.7236
2011-12-20 14:45:00,19.07,19.08,19.0,19.03,61631.08921729612,10.8836,10.8893,10.8436,10.8607,61631.0892
2011-12-20 14:50:00,19.02,19.05,19.02,19.05,50465.24356869185,10.855,10.8721,10.855,10.8721,50465.2436
2011-12-20 14:55:00,19.04,19.05,19.02,19.05,31198.686371100164,10.8664,10.8721,10.855,10.8721,31198.6864
2011-12-20 15:00:00,19.04,19.05,19.02,19.02,46743.29501915709,10.8664,10.8721,10.855,10.855,46743.295
2011-12-20 15:05:00,19.02,19.05,19.0,19.04,63929.93979200876,10.855,10.8721,10.8436,10.8664,63929.9398
2011-12-20 15:10:00,19.03,19.04,18.99,19.02,106075.53366174056,10.8607,10.8664,10.8379,10.855,106075.5337
2011-12-20 15:15:00,19.01,19.05,19.0,19.01,81116.58456486043,10.8493,10.8721,10.8436,10.8493,81116.5846
2011-12-20 15:20:00,19.0,19.01,18.97,19.0,117460.31746031748,10.8436,10.8493,10.8265,10.8436,117460.3175
2011-12-20 15:25:00,19.0,19.04,18.98,19.04,100821.01806239736,10.8436,10.8664,10.8322,10.8664,100821.0181
2011-12-20 15:30:00,19.03,19.03,18.98,18.99,153585.11220580188,10.8607,10.8607,10.8322,10.8379,153585.1122
2011-12-20 15:35:00,18.98,19.04,18.96,19.03,190147.7832512316,10.8322,10.8664,10.8208,10.8607,190147.7833
2011-12-20 15:40:00,19.03,19.06,18.99,19.02,224740.0109469075,10.8607,10.8778,10.8379,10.855,224740.0109
2011-12-20 15:45:00,19.02,19.06,19.0,19.04,255391.3519430761,10.855,10.8778,10.8436,10.8664,255391.3519
2011-12-20 15:50:00,19.04,19.05,18.99,18.99,113628.8998357964,10.8664,10.8721,10.8379,10.8379,113628.8998
2011-12-20 15:55:00,19.0,19.03,18.98,19.01,373180.0766283525,10.8436,10.8607,10.8322,10.8493,373180.0766
2011-12-21 09:30:00,18.92,19.03,18.86,18.87,90859.3322386426,10.7979,10.8607,10.7637,10.7694,90859.3322
2011-12-21 09:35:00,18.86,18.89,18.79,18.85,75643.13081554462,10.7637,10.7808,10.7238,10.758,75643.1308
2011-12-21 09:40:00,18.85,18.86,18.76,18.83,62397.37274220033,10.758,10.7637,10.7066,10.7466,62397.3727
2011-12-21 09:45:00,18.83,18.9,18.79,18.85,82320.74438970991,10.7466,10.7865,10.7238,10.758,82320.7444
2011-12-21 09:50:00,18.84,18.87,18.8,18.8,87027.91461412152,10.7523,10.7694,10.7295,10.7295,87027.9146
2011-12-21 09:55:00,18.8,18.83,18.77,18.81,55391.351943076086,10.7295,10.7466,10.7123,10.7352,55391.3519
2011-12-21 10:00:00,18.81,18.82,18.75,18.81,111439.51833607006,10.7352,10.7409,10.7009,10.7352,111439.5183
2011-12-21 10:05:00,18.81,18.85,18.78,18.83,54515.59934318555,10.7352,10.758,10.718,10.7466,54515.5993
2011-12-21 10:10:00,18.83,18.96,18.83,18.95,93486.5900383142,10.7466,10.8208,10.7466,10.8151,93486.59
2011-12-21 10:15:00,18.95,18.96,18.82,18.82,142747.67378215655,10.8151,10.8208,10.7409,10.7409,142747.6738
2011-12-21 10:20:00,18.83,18.91,18.82,18.85,93267.65188834154,10.7466,10.7922,10.7409,10.758,93267.6519
2011-12-21 10:25:00,18.85,18.85,18.75,18.75,145484.40065681445,10.758,10.758,10.7009,10.7009,145484.4007
2011-12-21 10:30:00,18.75,18.94,18.75,18.92,142309.7974822113,10.7009,10.8094,10.7009,10.7979,142309.7975
2011-12-21 10:35:00,18.91,18.98,18.89,18.96,247947.45484400657,10.7922,10.8322,10.7808,10.8208,247947.4548
2011-12-21 10:40:00,18.96,18.99,18.92,18.96,206020.7991242474,10.8208,10.8379,10.7979,10.8208,206020.7991
2011-12-21 10:45:00,18.96,18.97,18.94,18.95,145155.99343185552,10.8208,10.8265,10.8094,10.8151,145155.9934
2011-12-21 10:50:00,18.94,18.96,18.93,18.96,162233.16912972086,10.8094,10.8208,10.8037,10.8208,162233.1691
2011-12-21 10:55:00,18.96,18.96,18.86,18.88,95566.5024630542,10.8208,10.8208,10.7637,10.7751,95566.5025
2011-12-21 11:00:00,18.89,18.9,18.84,18.85,81992.33716475096,10.7808,10.7865,10.7523,10.758,81992.3372
2011-12-21 11:05:00,18.84,18.85,18.77,18.8,101915.70881226052,10.7523,10.758,10.7123,10.7295,101915.7088
2011-12-21 11:10:00,18.81,18.81,18.75,18.76,107060.7553366174,10.7352,10.7352,10.7009,10.7066,107060.7553
2011-12-21 11:15:00,18.75,18.75,18.7,18.74,101149.42528735632,10.7009,10.7009,10.6724,10.6952,101149.4253
2011-12-21 11:20:00,18.75,18.79,18.74,18.77,60645.86754241927,10.7009,10.7238,10.6952,10.7123,60645.8675
2011-12-21 11:25:00,18.77,18.8,18.74,18.78,53858.78489326766,10.7123,10.7295,10.6952,10.718,53858.7849
2011-12-21 11:30:00,18.78,18.85,18.77,18.82,78379.85769020252,10.718,10.758,10.7123,10.7409,78379.8577
2011-12-21 11:35:00,18.82,18.83,18.79,18.79,50574.71264367816,10.7409,10.7466,10.7238,10.7238,50574.7126
2011-12-21 11:40:00,18.79,18.81,18.75,18.8,49917.898193760266,10.7238,10.7352,10.7009,10.7295,49917.8982
2011-12-21 11:45:00,18.79,18.85,18.79,18.84,40394.08866995074,10.7238,10.758,10.7238,10.7523,40394.0887
2011-12-21 11:50:00,18.84,18.84,18.8,18.8,93377.12096332786,10.7523,10.7523,10.7295,10.7295,93377.121
2011-12-21 11:55:00,18.8,18.81,18.74,18.79,121729.6113847838,10.7295,10.7352,10.6952,10.7238,121729.6114
2011-12-21 12:00:00,18.79,18.83,18.76,18.83,93158.18281335523,10.7238,10.7466,10.7066,10.7466,93158.1828
2011-12-21 12:05:00,18.83,18.83,18.74,18.76,64915.161466885605,10.7466,10.7466,10.6952,10.7066,64915.1615
2011-12-21 12:10:00,18.75,18.77,18.74,18.77,62397.37274220033,10.7009,10.7123,10.6952,10.7123,62397.3727
2011-12-21 12:15:00,18.76,18.81,18.76,18.8,38970.99069512863,10.7066,10.7352,10.7066,10.7295,38970.9907
2011-12-21 12:20:00,18.8,18.81,18.76,18.76,45648.60426929392,10.7295,10.7352,10.7066,10.7066,45648.6043
2011-12-21 12:25:00,18.76,18.77,18.68,18.73,87794.19813902573,10.7066,10.7123,10.661,10.6895,87794.1981
2011-12-21 12:30:00,18.73,18.8,18.73,18.79,148111.65845648604,10.6895,10.7295,10.6895,10.7238,148111.6585
2011-12-21 12:35:00,18.78,18.87,18.78,18.87,107389.16256157636,10.718,10.7694,10.718,10.7694,107389.1626
2011-12-21 12:40:00,18.86,18.88,18.85,18.85,34044.88232074439,10.7637,10.7751,10.758,10.758,34044.8823
2011-12-21 12:45:00,18.85,18.92,18.84,18.91,61631.08921729612,10.758,10.7979,10.7523,10.7922,61631.0892
2011-12-21 12:50:00,18.91,18.93,18.88,18.89,40503.557744937054,10.7922,10.8037,10.7751,10.7808,40503.5577
2011-12-21 12:55:00,18.89,18.95,18.88,18.94,53420.90859332239,10.7808,10.8151,10.7751,10.8094,53420.9086
2011-12-21 13:00:00,18.94,19.0,18.94,18.98,77504.10509031199,10.8094,10.8436,10.8094,10.8322,77504.1051
2011-12-21 13:05:00,18.99,19.02,18.98,19.0,69184.45539135195,10.8379,10.855,10.8322,10.8436,69184.4554
2011-12-21 13:10:00,18.99,19.0,18.96,18.96,45867.54241926656,10.8379,10.8436,10.8208,10.8208,45867.5424
2011-12-21 13:15:00,18.96,18.97,18.94,18.96,97755.88396278051,10.8208,10.8265,10.8094,10.8208,97755.884
2011-12-21 13:20:00,18.96,19.01,18.96,19.0,47181.17131910235,10.8208,10.8493,10.8208,10.8436,47181.1713
2011-12-21 13:25:00,19.0,19.02,18.95,18.96,52435.68691844554,10.8436,10.855,10.8151,10.8208,52435.6869
2011-12-21 13:30:00,18.97,18.97,18.95,18.96,25834.701696770662,10.8265,10.8265,10.8151,10.8208,25834.7017
2011-12-21 13:35:00,18.96,19.02,18.96,19.0,35577.44937055282,10.8208,10.855,10.8208,10.8436,35577.4494
2011-12-21 13:40:00,19.0,19.01,18.93,18.95,79912.42474001095,10.8436,10.8493,10.8037,10.8151,79912.4247
2011-12-21 13:45:00,18.96,18.99,18.95,18.97,40065.6814449918,10.8208,10.8379,10.8151,10.8265,40065.6814
2011-12-21 13:50:00,18.97,19.06,18.97,19.02,85933.22386425835,10.8265,10.8778,10.8265,10.855,85933.2239
2011-12-21 13:55:00,19.02,19.05,18.98,19.02,100492.61083743843,10.855,10.8721,10.8322,10.855,100492.6108
2011-12-21 14:00:00,19.02,19.07,19.01,19.06,85604.8166392994,10.855,10.8836,10.8493,10.8778,85604.8166
2011-12-21 14:05:00,19.06,19.08,19.05,19.07,91187.73946360154,10.8778,10.8893,10.8721,10.8836,91187.7395
2011-12-21 14:10:00,19.07,19.08,19.04,19.05,82430.21346469622,10.8836,10.8893,10.8664,10.8721,82430.2135
2011-12-21 14:15:00,19.05,19.06,19.01,19.05,61631.08921729612,10.8721,10.8778,10.8493,10.8721,61631.0892
2011-12-21 14:20:00,19.04,19.05,18.99,18.99,94471.81171319104,10.8664,10.8721,10.8379,10.8379,94471.8117
2011-12-21 14:25:00,18.99,19.03,18.99,19.0,90640.39408866996,10.8379,10.8607,10.8379,10.8436,90640.3941
2011-12-21 14:30:00,19.0,19.04,18.94,18.96,126984.12698412698,10.8436,10.8664,10.8094,10.8208,126984.127
2011-12-21 14:35:00,18.96,19.05,18.96,19.01,98412.69841269842,10.8208,10.8721,10.8208,10.8493,98412.6984
2011-12-21 14:40:00,19.02,19.07,19.02,19.03,65790.91406677614,10.855,10.8836,10.855,10.8607,65790.9141
2011-12-21 14:45:00,19.04,19.09,19.02,19.08,84729.06403940887,10.8664,10.895,10.855,10.8893,84729.064
2011-12-21 14:50:00,19.07,19.09,19.06,19.06,63820.47071702244,10.8836,10.895,10.8778,10.8778,63820.4707
2011-12-21 14:55:00,19.06,19.07,19.03,19.03,91516.14668856048,10.8778,10.8836,10.8607,10.8607,91516.1467
2011-12-21 15:00:00,19.04,19.05,19.01,19.05,121948.54953475644,10.8664,10.8721,10.8493,10.8721,121948.5495
2011-12-21 15:05:00,19.04,19.05,19.01,19.05,152052.54515599343,10.8664,10.8721,10.8493,10.8721,152052.5452
2011-12-21 15:10:00,19.05,19.11,19.05,19.08,132019.70443349754,10.8721,10.9064,10.8721,10.8893,132019.7044
2011-12-21 15:15:00,19.08,19.13,19.08,19.1,98960.04378763,10.8893,10.9178,10.8893,10.9007,98960.0438
2011-12-21 15:20:00,19.1,19.12,19.08,19.09,82539.68253968254,10.9007,10.9121,10.8893,10.895,82539.6825
2011-12-21 15:25:00,19.09,19.14,19.09,19.11,137821.56540777232,10.895,10.9235,10.895,10.9064,137821.5654
2011-12-21 15:30:00,19.12,19.23,19.12,19.19,282868.0897646415,10.9121,10.9749,10.9121,10.952,282868.0898
2011-12-21 15:35:00,19.18,19.27,19.17,19.23,170662.28790366722,10.9463,10.9977,10.9406,10.9749,170662.2879
2011-12-21 15:40:00,19.22,19.24,19.2,19.23,160919.54022988505,10.9692,10.9806,10.9577,10.9749,160919.5402
2011-12-21 15:45:00,19.23,19.25,19.15,19.2,241050.90311986863,10.9749,10.9863,10.9292,10.9577,241050.9031
2011-12-21 15:50:00,19.2,19.2,19.12,19.17,179419.81390257252,10.9577,10.9577,10.9121,10.9406,179419.8139
2011-12-21 15:55:00,19.17,19.21,19.17,19.19,312643.6781609196,10.9406,10.9635,10.9406,10.952,312643.6782
2011-12-22 09:30:00,19.34,19.4,19.32,19.39,189490.96880131363,11.0376,11.0719,11.0262,11.0662,189490.9688
2011-12-22 09:35:00,19.39,19.46,19.34,19.39,125779.96715927753,11.0662,11.1061,11.0376,11.0662,125779.9672
2011-12-22 09:40:00,19.39,19.45,19.34,19.34,129939.79200875752,11.0662,11.1004,11.0376,11.0376,129939.792
2011-12-22 09:45:00,19.34,19.37,19.28,19.35,123262.17843459224,11.0376,11.0548,11.0034,11.0434,123262.1784
2011-12-22 09:50:00,19.36,19.38,19.31,19.33,51669.403393541324,11.0491,11.0605,11.0205,11.0319,51669.4034
2011-12-22 09:55:00,19.34,19.39,19.33,19.38,44006.56814449918,11.0376,11.0662,11.0319,11.0605,44006.5681
2011-12-22 10:00:00,19.38,19.43,19.38,19.38,108155.44608648056,11.0605,11.089,11.0605,11.0605,108155.4461
2011-12-22 10:05:00,19.38,19.38,19.32,19.33,51340.99616858238,11.0605,11.0605,11.0262,11.0319,51340.9962
2011-12-22 10:10:00,19.34,19.39,19.33,19.36,85166.94033935413,11.0376,11.0662,11.0319,11.0491,85166.9403
2011-12-22 10:15:00,19.36,19.4,19.34,19.34,80240.8319649699,11.0491,11.0719,11.0376,11.0376,80240.832
2011-12-22 10:20:00,19.35,19.38,19.33,19.36,49261.08374384237,11.0434,11.0605,11.0319,11.0491,49261.0837
2011-12-22 10:25:00,19.37,19.4,19.35,19.36,66119.32129173509,11.0548,11.0719,11.0434,11.0491,66119.3213
2011-12-22 10:30:00,19.35,19.36,19.32,19.33,102572.52326217844,11.0434,11.0491,11.0262,11.0319,102572.5233
2011-12-22 10:35:00,19.33,19.33,19.27,19.33,51340.99616858238,11.0319,11.0319,10.9977,11.0319,51340.9962
2011-12-22 10:40:00,19.33,19.36,19.32,19.34,54844.006568144505,11.0319,11.0491,11.0262,11.0376,54844.0066
2011-12-22 10:45:00,19.34,19.35,19.23,19.27,62287.903667214014,11.0376,11.0434,10.9749,10.9977,62287.9037
2011-12-22 10:50:00,19.27,19.31,19.26,19.28,29775.588396278054,10.9977,11.0205,10.992,11.0034,29775.5884
2011-12-22 10:55:00,19.28,19.35,19.27,19.29,97646.4148877942,11.0034,11.0434,10.9977,11.0091,97646.4149
2011-12-22 11:00:00,19.28,19.33,19.25,19.25,86918.4455391352,11.0034,11.0319,10.9863,10.9863,86918.4455
2011-12-22 11:05:00,19.25,19.27,19.22,19.23,81992.33716475096,10.9863,10.9977,10.9692,10.9749,81992.3372
2011-12-22 11:10:00,19.23,19.23,19.15,19.15,124794.74548440066,10.9749,10.9749,10.9292,10.9292,124794.7455
2011-12-22 11:15:00,19.15,19.21,19.1,19.16,164969.89600437877,10.9292,10.9635,10.9007,10.9349,164969.896
2011-12-22 11:20:00,19.17,19.17,19.11,19.12,66228.7903667214,10.9406,10.9406,10.9064,10.9121,66228.7904
2011-12-22 11:25:00,19.13,19.15,19.09,19.11,47071.70224411604,10.9178,10.9292,10.895,10.9064,47071.7022
2011-12-22 11:30:00,19.12,19.16,19.12,19.15,79146.14121510673,10.9121,10.9349,10.9121,10.9292,79146.1412
2011-12-22 11:35:00,19.15,19.18,19.14,19.18,55500.8210180624,10.9292,10.9463,10.9235,10.9463,55500.821
2011-12-22 11:40:00,19.18,19.2,19.15,19.19,55610.29009304872,10.9463,10.9577,10.9292,10.952,55610.2901
2011-12-22 11:45:00,19.18,19.18,19.07,19.07,127312.53420908592,10.9463,10.9463,10.8836,10.8836,127312.5342
2011-12-22 11:50:00,19.07,19.08,19.03,19.06,123262.17843459224,10.8836,10.8893,10.8607,10.8778,123262.1784
2011-12-22 11:55:00,19.06,19.08,19.05,19.06,52216.748768472906,10.8778,10.8893,10.8721,10.8778,52216.7488
2011-12-22 12:00:00,19.07,19.11,19.06,19.09,53968.25396825397,10.8836,10.9064,10.8778,10.895,53968.254
2011-12-22 12:05:00,19.08,19.1,19.05,19.1,94143.40448823207,10.8893,10.9007,10.8721,10.9007,94143.4045
2011-12-22 12:10:00,19.1,19.15,19.09,19.14,38533.114395183366,10.9007,10.9292,10.895,10.9235,38533.1144
2011-12-22 12:15:00,19.14,19.17,19.13,19.15,55500.8210180624,10.9235,10.9406,10.9178,10.9292,55500.821
2011-12-22 12:20:00,19.15,19.19,19.14,19.19,38204.707170224414,10.9292,10.952,10.9235,10.952,38204.7072
2011-12-22 12:25:00,19.18,19.23,19.18,19.22,54953.47564313082,10.9463,10.9749,10.9463,10.9692,54953.4756
2011-12-22 12:30:00,19.23,19.24,19.19,19.23,42036.12479474548,10.9749,10.9806,10.952,10.9749,42036.1248
2011-12-22 12:35:00,19.22,19.23,19.2,19.21,30541.871921182268,10.9692,10.9749,10.9577,10.9635,30541.8719
2011-12-22 12:40:00,19.21,19.22,19.19,19.19,36781.6091954023,10.9635,10.9692,10.952,10.952,36781.6092
2011-12-22 12:45:00,19.19,19.19,19.14,19.16,45210.72796934866,10.952,10.952,10.9235,10.9349,45210.728
2011-12-22 12:50:00,19.16,19.17,19.13,19.15,40065.6814449918,10.9349,10.9406,10.9178,10.9292,40065.6814
2011-12-22 12:55:00,19.16,19.18,19.15,19.18,39737.27422003284,10.9349,10.9463,10.9292,10.9463,39737.2742
2011-12-22 13:00:00,19.18,19.19,19.16,19.17,50136.836343732895,10.9463,10.952,10.9349,10.9406,50136.8363
2011-12-22 13:05:00,19.17,19.17,19.14,19.14,41598.248494800224,10.9406,10.9406,10.9235,10.9235,41598.2485
2011-12-22 13:10:00,19.15,19.17,19.14,19.16,32621.78434592228,10.9292,10.9406,10.9235,10.9349,32621.7843
2011-12-22 13:15:00,19.16,19.2,19.16,19.19,37985.76902025178,10.9349,10.9577,10.9349,10.952,37985.769
2011-12-22 13:20:00,19.2,19.21,19.18,19.2,42036.12479474548,10.9577,10.9635,10.9463,10.9577,42036.1248
2011-12-22 13:25:00,19.2,19.23,19.2,19.2,40284.61959496442,10.9577,10.9749,10.9577,10.9577,40284.6196
2011-12-22 13:30:00,19.2,19.23,19.17,19.21,53858.78489326766,10.9577,10.9749,10.9406,10.9635,53858.7849
2011-12-22 13:35:00,19.21,19.23,19.19,19.22,34701.69677066229,10.9635,10.9749,10.952,10.9692,34701.6968
2011-12-22 13:40:00,19.22,19.25,19.22,19.24,36234.26382047072,10.9692,10.9863,10.9692,10.9806,36234.2638
2011-12-22 13:45:00,19.24,19.25,19.23,19.25,91844.55391351944,10.9806,10.9863,10.9749,10.9863,91844.5539
2011-12-22 13:50:00,19.25,19.25,19.23,19.23,71483.3059660646,10.9863,10.9863,10.9749,10.9749,71483.306
2011-12-22 13:55:00,19.24,19.26,19.21,19.22,44444.444444444445,10.9806,10.992,10.9635,10.9692,44444.4444
2011-12-22 14:00:00,19.22,19.23,19.2,19.21,67214.01204159825,10.9692,10.9749,10.9577,10.9635,67214.012
2011-12-22 14:05:00,19.22,19.22,19.19,19.22,47181.17131910235,10.9692,10.9692,10.952,10.9692,47181.1713
2011-12-22 14:10:00,19.22,19.24,19.22,19.24,24083.1964969896,10.9692,10.9806,10.9692,10.9806,24083.1965
2011-12-22 14:15:00,19.24,19.24,19.2,19.22,59332.23864258347,10.9806,10.9806,10.9577,10.9692,59332.2386
2011-12-22 14:20:00,19.22,19.24,19.22,19.24,33935.41324575808,10.9692,10.9806,10.9692,10.9806,33935.4132
2011-12-22 14:25:00,19.24,19.25,19.22,19.23,64477.28516694034,10.9806,10.9863,10.9692,10.9749,64477.2852
2011-12-22 14:30:00,19.23,19.24,19.21,19.21,44225.506294471816,10.9749,10.9806,10.9635,10.9635,44225.5063
2011-12-22 14:35:00,19.21,19.23,19.21,19.23,62397.37274220033,10.9635,10.9749,10.9635,10.9749,62397.3727
2011-12-22 14:40:00,19.22,19.23,19.21,19.22,77941.98139025725,10.9692,10.9749,10.9635,10.9692,77941.9814
2011-12-22 14:45:00,19.21,19.23,19.17,19.18,87137.38368910782,10.9635,10.9749,10.9406,10.9463,87137.3837
2011-12-22 14:50:00,19.17,19.2,19.15,19.19,119321.29173508484,10.9406,10.9577,10.9292,10.952,119321.2917
2011-12-22 14:55:00,19.19,19.2,19.15,19.15,86152.16201423098,10.952,10.9577,10.9292,10.9292,86152.162
2011-12-22 15:00:00,19.15,19.19,19.15,19.19,90311.986863711,10.9292,10.952,10.9292,10.952,90311.9869
2011-12-22 15:05:00,19.18,19.23,19.17,19.19,58128.07881773399,10.9463,10.9749,10.9406,10.952,58128.0788
2011-12-22 15:10:00,19.19,19.21,19.17,19.17,77394.63601532567,10.952,10.9635,10.9406,10.9406,77394.636
2011-12-22 15:15:00,19.17,19.2,19.15,19.19,112424.74001094692,10.9406,10.9577,10.9292,10.952,112424.74
2011-12-22 15:20:00,19.19,19.24,19.19,19.22,73672.68746579092,10.952,10.9806,10.952,10.9692,73672.6875
2011-12-22 15:25:00,19.22,19.22,19.19,19.19,77832.51231527094,10.9692,10.9692,10.952,10.952,77832.5123
2011-12-22 15:30:00,19.19,19.22,19.17,19.17,135632.183908046,10.952,10.9692,10.9406,10.9406,135632.1839
2011-12-22 15:35:00,19.17,19.21,19.17,19.18,147235.90585659552,10.9406,10.9635,10.9406,10.9463,147235.9059
2011-12-22 15:40:00,19.18,19.19,19.16,19.17,113191.02353585113,10.9463,10.952,10.9349,10.9406,113191.0235
2011-12-22 15:45:00,19.17,19.17,19.13,19.16,139682.53968253967,10.9406,10.9406,10.9178,10.9349,139682.5397
2011-12-22 15:50:00,19.17,19.19,19.15,19.16,119759.1680350301,10.9406,10.952,10.9292,10.9349,119759.168
2011-12-22 15:55:00,19.15,19.18,19.12,19.18,315270.9359605912,10.9292,10.9463,10.9121,10.9463,315270.936
2011-12-23 09:30:00,19.32,19.38,19.27,19.32,67323.48111658456,11.0262,11.0605,10.9977,11.0262,67323.4811
2011-12-23 09:35:00,19.31,19.37,19.28,19.3,50793.6507936508,11.0205,11.0548,11.0034,11.0148,50793.6508
2011-12-23 09:40:00,19.31,19.34,19.21,19.26,47400.10946907499,11.0205,11.0376,10.9635,10.992,47400.1095
2011-12-23 09:45:00,19.26,19.33,19.24,19.32,59770.11494252874,10.992,11.0319,10.9806,11.0262,59770.1149
2011-12-23 09:50:00,19.31,19.34,19.27,19.27,49370.552818828684,11.0205,11.0376,10.9977,10.9977,49370.5528
2011-12-23 09:55:00,19.28,19.3,19.23,19.25,57799.67159277504,11.0034,11.0148,10.9749,10.9863,57799.6716
2011-12-23 10:00:00,19.26,19.27,19.12,19.13,144608.64805692394,10.992,10.9977,10.9121,10.9178,144608.6481
2011-12-23 10:05:00,19.12,19.21,19.12,19.18,74438.97099069513,10.9121,10.9635,10.9121,10.9463,74438.971
2011-12-23 10:10:00,19.18,19.22,19.17,19.19,55391.351943076086,10.9463,10.9692,10.9406,10.952,55391.3519
2011-12-23 10:15:00,19.18,19.2,19.11,19.15,51997.81061850028,10.9463,10.9577,10.9064,10.9292,51997.8106
2011-12-23 10:20:00,19.15,19.15,19.05,19.05,95347.56431308156,10.9292,10.9292,10.8721,10.8721,95347.5643
2011-12-23 10:25:00,19.05,19.05,19.03,19.03,53968.25396825397,10.8721,10.8721,10.8607,10.8607,53968.254
2011-12-23 10:30:00,19.04,19.14,19.03,19.09,58894.36234263821,10.8664,10.9235,10.8607,10.895,58894.3623
2011-12-23 10:35:00,19.1,19.1,19.06,19.08,42692.93924466339,10.9007,10.9007,10.8778,10.8893,42692.9392
2011-12-23 10:40:00,19.08,19.12,19.08,19.11,16420.361247947454,10.8893,10.9121,10.8893,10.9064,16420.3612
2011-12-23 10:45:00,19.12,19.13,19.1,19.13,31964.96989600438,10.9121,10.9178,10.9007,10.9178,31964.9699
2011-12-23 10:50:00,19.13,19.14,19.09,19.1,22222.222222222223,10.9178,10.9235,10.895,10.9007,22222.2222
2011-12-23 10:55:00,19.1,19.11,19.09,19.09,40175.15051997811,10.9007,10.9064,10.895,10.895,40175.1505
2011-12-23 11:00:00,19.09,19.13,19.09,19.11,57033.38806787083,10.895,10.9178,10.895,10.9064,57033.3881
2011-12-23 11:05:00,19.11,19.11,19.09,19.1,46524.356869184456,10.9064,10.9064,10.895,10.9007,46524.3569
2011-12-23 11:10:00,19.1,19.11,19.09,19.1,62287.903667214014,10.9007,10.9064,10.895,10.9007,62287.9037
2011-12-23 11:15:00,19.11,19.12,19.1,19.11,46195.94964422551,10.9064,10.9121,10.9007,10.9064,46195.9496
2011-12-23 11:20:00,19.11,19.16,19.11,19.15,35686.91844553914,10.9064,10.9349,10.9064,10.9292,35686.9184
2011-12-23 11:25:00,19.15,19.16,19.12,19.15,44882.32074438971,10.9292,10.9349,10.9121,10.9292,44882.3207
2011-12-23 11:30:00,19.15,19.17,19.14,19.15,34154.35139573071,10.9292,10.9406,10.9235,10.9292,34154.3514
2011-12-23 11:35:00,19.16,19.17,19.15,19.15,37547.89272030652,10.9349,10.9406,10.9292,10.9292,37547.8927
2011-12-23 11:40:00,19.14,19.16,19.13,19.15,19047.61904761905,10.9235,10.9349,10.9178,10.9292,19047.619
2011-12-23 11:45:00,19.15,19.16,19.14,19.15,23097.97482211276,10.9292,10.9349,10.9235,10.9292,23097.9748
2011-12-23 11:50:00,19.16,19.17,19.15,19.17,15106.732348111658,10.9349,10.9406,10.9292,10.9406,15106.7323
2011-12-23 11:55:00,19.17,19.18,19.16,19.17,25834.701696770662,10.9406,10.9463,10.9349,10.9406,25834.7017
2011-12-23 12:00:00,19.17,19.18,19.16,19.17,28899.83579638752,10.9406,10.9463,10.9349,10.9406,28899.8358
2011-12-23 12:05:00,19.16,19.17,19.14,19.14,31964.96989600438,10.9349,10.9406,10.9235,10.9235,31964.9699
2011-12-23 12:10:00,19.14,19.17,19.14,19.15,38423.64532019704,10.9235,10.9406,10.9235,10.9292,38423.6453
2011-12-23 12:15:00,19.16,19.16,19.14,19.14,25396.8253968254,10.9349,10.9349,10.9235,10.9235,25396.8254
2011-12-23 12:20:00,19.15,19.16,19.12,19.13,62287.903667214014,10.9292,10.9349,10.9121,10.9178,62287.9037
2011-12-23 12:25:00,19.13,19.14,19.12,19.13,25834.701696770662,10.9178,10.9235,10.9121,10.9178,25834.7017
2011-12-23 12:30:00,19.13,19.17,19.12,19.17,41926.65571975917,10.9178,10.9406,10.9121,10.9406,41926.6557
2011-12-23 12:35:00,19.17,19.17,19.16,19.17,31527.09359605912,10.9406,10.9406,10.9349,10.9406,31527.0936
2011-12-23 12:40:00,19.17,19.18,19.16,19.17,21018.06239737274,10.9406,10.9463,10.9349,10.9406,21018.0624
2011-12-23 12:45:00,19.17,19.17,19.15,19.16,12588.943623426385,10.9406,10.9406,10.9292,10.9349,12588.9436
2011-12-23 12:50:00,19.17,19.17,19.16,19.16,22222.222222222223,10.9406,10.9406,10.9349,10.9349,22222.2222
2011-12-23 12:55:00,19.17,19.19,19.17,19.17,35467.98029556651,10.9406,10.952,10.9406,10.9406,35467.9803
2011-12-23 13:00:00,19.18,19.18,19.15,19.15,33278.598795840175,10.9463,10.9463,10.9292,10.9292,33278.5988
2011-12-23 13:05:00,19.15,19.16,19.13,19.14,30651.340996168583,10.9292,10.9349,10.9178,10.9235,30651.341
2011-12-23 13:10:00,19.15,19.17,19.14,19.17,18719.21182266009,10.9292,10.9406,10.9235,10.9406,18719.2118
2011-12-23 13:15:00,19.17,19.17,19.13,19.14,55062.944718117134,10.9406,10.9406,10.9178,10.9235,55062.9447
2011-12-23 13:20:00,19.14,19.14,19.11,19.13,25506.29447181172,10.9235,10.9235,10.9064,10.9178,25506.2945
2011-12-23 13:25:00,19.12,19.14,19.11,19.14,16967.70662287904,10.9121,10.9235,10.9064,10.9235,16967.7066
2011-12-23 13:30:00,19.13,19.14,19.11,19.12,38861.52162014231,10.9178,10.9235,10.9064,10.9121,38861.5216
2011-12-23 13:35:00,19.12,19.14,19.12,19.12,12698.4126984127,10.9121,10.9235,10.9121,10.9121,12698.4127
2011-12-23 13:40:00,19.13,19.15,19.12,19.14,14887.794198139029,10.9178,10.9292,10.9121,10.9235,14887.7942
2011-12-23 13:45:00,19.13,19.14,19.12,19.13,19594.96442255063,10.9178,10.9235,10.9121,10.9178,19594.9644
2011-12-23 13:50:00,19.14,19.16,19.13,19.14,31746.031746031746,10.9235,10.9349,10.9178,10.9235,31746.0317
2011-12-23 13:55:00,19.15,19.16,19.13,19.14,46086.48056923919,10.9292,10.9349,10.9178,10.9235,46086.4806
2011-12-23 14:00:00,19.14,19.15,19.14,19.15,29228.243021346472,10.9235,10.9292,10.9235,10.9292,29228.243
2011-12-23 14:05:00,19.15,19.15,19.12,19.14,22003.28407224959,10.9292,10.9292,10.9121,10.9235,22003.2841
2011-12-23 14:10:00,19.14,19.15,19.14,19.15,37657.36179529283,10.9235,10.9292,10.9235,10.9292,37657.3618
2011-12-23 14:15:00,19.15,19.15,19.13,19.14,26053.63984674329,10.9292,10.9292,10.9178,10.9235,26053.6398
2011-12-23 14:20:00,19.15,19.15,19.12,19.14,16529.830322933773,10.9292,10.9292,10.9121,10.9235,16529.8303
2011-12-23 14:25:00,19.13,19.14,19.13,19.13,8538.587848932677,10.9178,10.9235,10.9178,10.9178,8538.5878
2011-12-23 14:30:00,19.14,19.15,19.12,19.12,31417.6245210728,10.9235,10.9292,10.9121,10.9121,31417.6245
2011-12-23 14:35:00,19.12,19.13,19.12,19.13,10071.154898741106,10.9121,10.9178,10.9121,10.9178,10071.1549
2011-12-23 14:40:00,19.13,19.15,19.12,19.15,30651.340996168583,10.9178,10.9292,10.9121,10.9292,30651.341
2011-12-23 14:45:00,19.15,19.16,19.14,19.16,15982.48494800219,10.9292,10.9349,10.9235,10.9349,15982.4849
2011-12-23 14:50:00,19.15,19.17,19.15,19.15,25177.88724685277,10.9292,10.9406,10.9292,10.9292,25177.8872
2011-12-23 14:55:00,19.15,19.17,19.15,19.15,26382.047071702244,10.9292,10.9406,10.9292,10.9292,26382.0471
2011-12-23 15:00:00,19.15,19.17,19.15,19.16,15216.201423097977,10.9292,10.9406,10.9292,10.9349,15216.2014
2011-12-23 15:05:00,19.16,19.17,19.15,19.15,57033.38806787083,10.9349,10.9406,10.9292,10.9292,57033.3881
2011-12-23 15:10:00,19.15,19.16,19.13,19.14,25396.8253968254,10.9292,10.9349,10.9178,10.9235,25396.8254
2011-12-23 15:15:00,19.14,19.16,19.14,19.16,14997.263273125343,10.9235,10.9349,10.9235,10.9349,14997.2633
2011-12-23 15:20:00,19.16,19.16,19.15,19.15,11932.129173508483,10.9349,10.9349,10.9292,10.9292,11932.1292
2011-12-23 15:25:00,19.16,19.17,19.14,19.14,40175.15051997811,10.9349,10.9406,10.9235,10.9235,40175.1505
2011-12-23 15:30:00,19.15,19.17,19.14,19.17,30979.74822112753,10.9292,10.9406,10.9235,10.9406,30979.7482
2011-12-23 15:35:00,19.17,19.17,19.16,19.17,35905.85659551177,10.9406,10.9406,10.9349,10.9406,35905.8566
2011-12-23 15:40:00,19.16,19.19,19.16,19.17,50684.18171866448,10.9349,10.952,10.9349,10.9406,50684.1817
2011-12-23 15:45:00,19.18,19.21,19.16,19.17,88013.13628899836,10.9463,10.9635,10.9349,10.9406,88013.1363
2011-12-23 15:50:00,19.17,19.19,19.17,19.18,59113.30049261084,10.9406,10.952,10.9406,10.9463,59113.3005
2011-12-23 15:55:00,19.18,19.22,19.17,19.21,207881.7733990148,10.9463,10.9692,10.9406,10.9635,207881.7734
2011-12-27 09:30:00,19.26,19.3,19.21,19.24,69403.39354132458,10.992,11.0148,10.9635,10.9806,69403.3935
2011-12-27 09:35:00,19.23,19.26,19.18,19.25,40503.557744937054,10.9749,10.992,10.9463,10.9863,40503.5577
2011-12-27 09:40:00,19.27,19.33,19.23,19.27,34811.165845648604,10.9977,11.0319,10.9749,10.9977,34811.1658
2011-12-27 09:45:00,19.27,19.28,19.23,19.26,56267.10454296661,10.9977,11.0034,10.9749,10.992,56267.1045
2011-12-27 09:50:00,19.27,19.31,19.26,19.27,53639.84674329502,10.9977,11.0205,10.992,10.9977,53639.8467
2011-12-27 09:55:00,19.25,19.29,19.22,19.28,44334.97536945813,10.9863,11.0091,10.9692,11.0034,44334.9754
2011-12-27 10:00:00,19.29,19.31,19.25,19.27,67651.88834154351,11.0091,11.0205,10.9863,10.9977,67651.8883
2011-12-27 10:05:00,19.28,19.3,19.24,19.28,87903.66721401205,11.0034,11.0148,10.9806,11.0034,87903.6672
2011-12-27 10:10:00,19.28,19.3,19.27,19.28,38423.64532019704,11.0034,11.0148,10.9977,11.0034,38423.6453
2011-12-27 10:15:00,19.28,19.3,19.25,19.25,50574.71264367816,11.0034,11.0148,10.9863,10.9863,50574.7126
2011-12-27 10:20:00,19.26,19.28,19.21,19.25,254406.13026819925,10.992,11.0034,10.9635,10.9863,254406.1303
2011-12-27 10:25:00,19.24,19.3,19.24,19.29,47947.45484400657,10.9806,11.0148,10.9806,11.0091,47947.4548
2011-12-27 10:30:00,19.29,19.37,19.28,19.37,78051.45046524357,11.0091,11.0548,11.0034,11.0548,78051.4505
2011-12-27 10:35:00,19.37,19.38,19.29,19.29,84291.18773946361,11.0548,11.0605,11.0091,11.0091,84291.1877
2011-12-27 10:40:00,19.29,19.3,19.26,19.26,47290.640394088674,11.0091,11.0148,10.992,10.992,47290.6404
2011-12-27 10:45:00,19.26,19.28,19.24,19.27,30213.46469622332,10.992,11.0034,10.9806,10.9977,30213.4647
2011-12-27 10:50:00,19.27,19.28,19.17,19.17,80240.8319649699,10.9977,11.0034,10.9406,10.9406,80240.832
2011-12-27 10:55:00,19.17,19.18,19.16,19.18,32074.438970990697,10.9406,10.9463,10.9349,10.9463,32074.439
2011-12-27 11:00:00,19.18,19.21,19.17,19.21,20361.247947454845,10.9463,10.9635,10.9406,10.9635,20361.2479
2011-12-27 11:05:00,19.2,19.21,19.17,19.18,13793.103448275862,10.9577,10.9635,10.9406,10.9463,13793.1034
2011-12-27 11:10:00,19.18,19.24,19.17,19.23,35796.38752052545,10.9463,10.9806,10.9406,10.9749,35796.3875
2011-12-27 11:15:00,19.23,19.23,19.21,19.23,22003.28407224959,10.9749,10.9749,10.9635,10.9749,22003.2841
2011-12-27 11:20:00,19.23,19.27,19.23,19.27,28024.08319649699,10.9749,10.9977,10.9749,10.9977,28024.0832
2011-12-27 11:25:00,19.27,19.28,19.27,19.28,34592.227695675974,10.9977,11.0034,10.9977,11.0034,34592.2277
2011-12-27 11:30:00,19.28,19.33,19.27,19.3,68637.11001642037,11.0034,11.0319,10.9977,11.0148,68637.11
2011-12-27 11:35:00,19.3,19.33,19.3,19.33,24192.66557197592,11.0148,11.0319,11.0148,11.0319,24192.6656
2011-12-27 11:40:00,19.33,19.35,19.33,19.35,45101.25889436234,11.0319,11.0434,11.0319,11.0434,45101.2589
2011-12-27 11:45:00,19.34,19.36,19.34,19.34,39080.45977011495,11.0376,11.0491,11.0376,11.0376,39080.4598
2011-12-27 11:50:00,19.34,19.35,19.31,19.35,34044.88232074439,11.0376,11.0434,11.0205,11.0434,34044.8823
2011-12-27 11:55:00,19.34,19.38,19.34,19.37,25068.418171866448,11.0376,11.0605,11.0376,11.0548,25068.4182
2011-12-27 12:00:00,19.38,19.44,19.37,19.43,61412.15106732348,11.0605,11.0947,11.0548,11.089,61412.1511
2011-12-27 12:05:00,19.43,19.44,19.38,19.42,57361.795292829775,11.089,11.0947,11.0605,11.0833,57361.7953
2011-12-27 12:10:00,19.41,19.42,19.38,19.39,23316.912972085385,11.0776,11.0833,11.0605,11.0662,23316.913
2011-12-27 12:15:00,19.38,19.39,19.38,19.38,11603.721948549535,11.0605,11.0662,11.0605,11.0605,11603.7219
2011-12-27 12:20:00,19.39,19.42,19.38,19.42,40613.026819923376,11.0662,11.0833,11.0605,11.0833,40613.0268
2011-12-27 12:25:00,19.42,19.45,19.41,19.44,42474.00109469075,11.0833,11.1004,11.0776,11.0947,42474.0011
2011-12-27 12:30:00,19.44,19.46,19.44,19.45,47509.5785440613,11.0947,11.1061,11.0947,11.1004,47509.5785
2011-12-27 12:35:00,19.45,19.45,19.43,19.44,86918.4455391352,11.1004,11.1004,11.089,11.0947,86918.4455
2011-12-27 12:40:00,19.43,19.43,19.39,19.41,42692.93924466339,11.089,11.089,11.0662,11.0776,42692.9392
2011-12-27 12:45:00,19.41,19.45,19.41,19.44,24192.66557197592,11.0776,11.1004,11.0776,11.0947,24192.6656
2011-12-27 12:50:00,19.44,19.45,19.42,19.43,26272.57799671593,11.0947,11.1004,11.0833,11.089,26272.578
2011-12-27 12:55:00,19.42,19.45,19.41,19.43,60974.27476737822,11.0833,11.1004,11.0776,11.089,60974.2748
2011-12-27 13:00:00,19.43,19.45,19.42,19.45,58894.36234263821,11.089,11.1004,11.0833,11.1004,58894.3623
2011-12-27 13:05:00,19.45,19.45,19.38,19.39,59113.30049261084,11.1004,11.1004,11.0605,11.0662,59113.3005
2011-12-27 13:10:00,19.38,19.45,19.38,19.45,170333.88067870826,11.0605,11.1004,11.0605,11.1004,170333.8807
2011-12-27 13:15:00,19.45,19.47,19.44,19.46,35577.44937055282,11.1004,11.1118,11.0947,11.1061,35577.4494
2011-12-27 13:20:00,19.46,19.46,19.44,19.44,23864.25834701697,11.1061,11.1061,11.0947,11.0947,23864.2583
2011-12-27 13:25:00,19.45,19.45,19.41,19.42,107498.63163656268,11.1004,11.1004,11.0776,11.0833,107498.6316
2011-12-27 13:30:00,19.41,19.42,19.39,19.42,81773.39901477833,11.0776,11.0833,11.0662,11.0833,81773.399
2011-12-27 13:35:00,19.42,19.44,19.4,19.44,61302.681992337166,11.0833,11.0947,11.0719,11.0947,61302.682
2011-12-27 13:40:00,19.43,19.46,19.43,19.44,47619.04761904762,11.089,11.1061,11.089,11.0947,47619.0476
2011-12-27 13:45:00,19.44,19.47,19.44,19.46,45320.19704433498,11.0947,11.1118,11.0947,11.1061,45320.197
2011-12-27 13:50:00,19.46,19.47,19.45,19.47,28790.36672140121,11.1061,11.1118,11.1004,11.1118,28790.3667
2011-12-27 13:55:00,19.47,19.47,19.45,19.45,35796.38752052545,11.1118,11.1118,11.1004,11.1004,35796.3875
2011-12-27 14:00:00,19.46,19.46,19.43,19.44,32840.72249589491,11.1061,11.1061,11.089,11.0947,32840.7225
2011-12-27 14:05:00,19.44,19.44,19.43,19.44,40831.964969896006,11.0947,11.0947,11.089,11.0947,40831.965
2011-12-27 14:10:00,19.44,19.47,19.44,19.46,60426.92939244663,11.0947,11.1118,11.0947,11.1061,60426.9294
2011-12-27 14:15:00,19.46,19.48,19.46,19.47,33497.53694581281,11.1061,11.1175,11.1061,11.1118,33497.5369
2011-12-27 14:20:00,19.48,19.48,19.46,19.48,36891.07827038861,11.1175,11.1175,11.1061,11.1175,36891.0783
2011-12-27 14:25:00,19.48,19.48,19.46,19.47,52326.21784345923,11.1175,11.1175,11.1061,11.1118,52326.2178
2011-12-27 14:30:00,19.47,19.48,19.46,19.47,34373.28954570334,11.1118,11.1175,11.1061,11.1118,34373.2895
2011-12-27 14:35:00,19.47,19.51,19.47,19.51,95894.90968801314,11.1118,11.1347,11.1118,11.1347,95894.9097
2011-12-27 14:40:00,19.51,19.52,19.48,19.52,63492.06349206349,11.1347,11.1404,11.1175,11.1404,63492.0635
2011-12-27 14:45:00,19.52,19.53,19.51,19.52,36891.07827038861,11.1404,11.1461,11.1347,11.1404,36891.0783
2011-12-27 14:50:00,19.53,19.56,19.52,19.56,56595.51176792556,11.1461,11.1632,11.1404,11.1632,56595.5118
2011-12-27 14:55:00,19.56,19.56,19.5,19.54,114614.12151067324,11.1632,11.1632,11.129,11.1518,114614.1215
2011-12-27 15:00:00,19.54,19.55,19.53,19.55,34263.82047071702,11.1518,11.1575,11.1461,11.1575,34263.8205
2011-12-27 15:05:00,19.56,19.57,19.54,19.54,38642.58347016968,11.1632,11.1689,11.1518,11.1518,38642.5835
2011-12-27 15:10:00,19.54,19.55,19.52,19.53,121291.73508483854,11.1518,11.1575,11.1404,11.1461,121291.7351
2011-12-27 15:15:00,19.52,19.56,19.52,19.55,73344.28024083197,11.1404,11.1632,11.1404,11.1575,73344.2802
2011-12-27 15:20:00,19.55,19.55,19.48,19.52,118773.94636015326,11.1575,11.1575,11.1175,11.1404,118773.9464
2011-12-27 15:25:00,19.52,19.54,19.51,19.52,252983.03229337712,11.1404,11.1518,11.1347,11.1404,252983.0323
2011-12-27 15:30:00,19.52,19.52,19.47,19.5,159058.5659551177,11.1404,11.1404,11.1118,11.129,159058.566
2011-12-27 15:35:00,19.5,19.51,19.45,19.46,87356.32183908047,11.129,11.1347,11.1004,11.1061,87356.3218
2011-12-27 15:40:00,19.46,19.48,19.42,19.44,109469.07498631637,11.1061,11.1175,11.0833,11.0947,109469.075
2011-12-27 15:45:00,19.44,19.47,19.43,19.46,144061.30268199235,11.0947,11.1118,11.089,11.1061,144061.3027
2011-12-27 15:50:00,19.46,19.46,19.43,19.45,191680.35030104,11.1061,11.1061,11.089,11.1004,191680.3503
2011-12-27 15:55:00,19.45,19.45,19.42,19.44,296113.8478379858,11.1004,11.1004,11.0833,11.0947,296113.8478
2011-12-28 09:30:00,19.42,19.5,19.33,19.35,93814.99726327312,11.0833,11.129,11.0319,11.0434,93814.9973
2011-12-28 09:35:00,19.38,19.41,19.32,19.32,47181.17131910235,11.0605,11.0776,11.0262,11.0262,47181.1713
2011-12-28 09:40:00,19.32,19.33,19.27,19.27,74220.0328407225,11.0262,11.0319,10.9977,10.9977,74220.0328
2011-12-28 09:45:00,19.28,19.28,19.18,19.21,83196.49698960045,11.0034,11.0034,10.9463,10.9635,83196.497
2011-12-28 09:50:00,19.22,19.22,19.18,19.18,61521.6201423098,10.9692,10.9692,10.9463,10.9463,61521.6201
2011-12-28 09:55:00,19.18,19.18,19.1,19.13,64696.223316912976,10.9463,10.9463,10.9007,10.9178,64696.2233
2011-12-28 10:00:00,19.13,19.13,19.08,19.11,61850.02736726875,10.9178,10.9178,10.8893,10.9064,61850.0274
2011-12-28 10:05:00,19.11,19.19,19.08,19.17,76409.41434044883,10.9064,10.952,10.8893,10.9406,76409.4143
2011-12-28 10:10:00,19.17,19.17,19.14,19.15,48823.2074438971,10.9406,10.9406,10.9235,10.9292,48823.2074
2011-12-28 10:15:00,19.15,19.15,19.07,19.1,55610.29009304872,10.9292,10.9292,10.8836,10.9007,55610.2901
2011-12-28 10:20:00,19.11,19.14,19.09,19.14,62835.2490421456,10.9064,10.9235,10.895,10.9235,62835.249
2011-12-28 10:25:00,19.13,19.14,19.08,19.09,86480.56923918994,10.9178,10.9235,10.8893,10.895,86480.5692
2011-12-28 10:30:00,19.09,19.09,19.01,19.01,117022.4411603722,10.895,10.895,10.8493,10.8493,117022.4412
2011-12-28 10:35:00,19.02,19.02,18.92,18.96,116037.21948549536,10.855,10.855,10.7979,10.8208,116037.2195
2011-12-28 10:40:00,18.96,19.04,18.96,19.0,60974.27476737822,10.8208,10.8664,10.8208,10.8436,60974.2748
2011-12-28 10:45:00,18.99,19.02,18.96,19.02,48932.67651888342,10.8379,10.855,10.8208,10.855,48932.6765
2011-12-28 10:50:00,19.01,19.02,18.95,18.96,37438.4236453202,10.8493,10.855,10.8151,10.8208,37438.4236
2011-12-28 10:55:00,18.95,18.96,18.92,18.96,64696.223316912976,10.8151,10.8208,10.7979,10.8208,64696.2233
2011-12-28 11:00:00,18.96,18.96,18.93,18.95,54077.72304324029,10.8208,10.8208,10.8037,10.8151,54077.723
2011-12-28 11:05:00,18.96,18.98,18.93,18.95,77394.63601532567,10.8208,10.8322,10.8037,10.8151,77394.636
2011-12-28 11:10:00,18.95,18.96,18.93,18.96,59879.58401751505,10.8151,10.8208,10.8037,10.8208,59879.584
2011-12-28 11:15:00,18.95,18.96,18.95,18.96,61740.55829228243,10.8151,10.8208,10.8151,10.8208,61740.5583
2011-12-28 11:20:00,18.95,18.96,18.92,18.92,81992.33716475096,10.8151,10.8208,10.7979,10.7979,81992.3372
2011-12-28 11:25:00,18.92,18.94,18.86,18.86,107389.16256157636,10.7979,10.8094,10.7637,10.7637,107389.1626
2011-12-28 11:30:00,18.86,18.9,18.84,18.84,107279.69348659004,10.7637,10.7865,10.7523,10.7523,107279.6935
2011-12-28 11:35:00,18.85,18.89,18.85,18.89,119430.76081007117,10.758,10.7808,10.758,10.7808,119430.7608
2011-12-28 11:40:00,18.89,18.91,18.85,18.9,126546.25068418172,10.7808,10.7922,10.758,10.7865,126546.2507
2011-12-28 11:45:00,18.89,18.96,18.89,18.95,29666.11932129173,10.7808,10.8208,10.7808,10.8151,29666.1193
2011-12-28 11:50:00,18.96,19.03,18.95,19.03,102681.99233716476,10.8208,10.8607,10.8151,10.8607,102681.9923
2011-12-28 11:55:00,19.02,19.05,19.01,19.05,98631.63656267105,10.855,10.8721,10.8493,10.8721,98631.6366
2011-12-28 12:00:00,19.04,19.05,18.97,18.97,64148.8779419814,10.8664,10.8721,10.8265,10.8265,64148.8779
2011-12-28 12:05:00,18.97,18.98,18.96,18.96,40722.49589490969,10.8265,10.8322,10.8208,10.8208,40722.4959
2011-12-28 12:10:00,18.96,19.02,18.96,18.99,122058.01860974276,10.8208,10.855,10.8208,10.8379,122058.0186
2011-12-28 12:15:00,18.99,19.01,18.97,19.01,36562.67104542967,10.8379,10.8493,10.8265,10.8493,36562.671
2011-12-28 12:20:00,19.02,19.06,19.01,19.05,59660.64586754242,10.855,10.8778,10.8493,10.8721,59660.6459
2011-12-28 12:25:00,19.06,19.06,19.05,19.06,61302.681992337166,10.8778,10.8778,10.8721,10.8778,61302.682
2011-12-28 12:30:00,19.06,19.08,19.05,19.07,63163.65626710455,10.8778,10.8893,10.8721,10.8836,63163.6563
2011-12-28 12:35:00,19.07,19.09,19.06,19.09,34263.82047071702,10.8836,10.895,10.8778,10.895,34263.8205
2011-12-28 12:40:00,19.08,19.14,19.08,19.12,97974.82211275316,10.8893,10.9235,10.8893,10.9121,97974.8221
2011-12-28 12:45:00,19.11,19.12,19.09,19.11,35796.38752052545,10.9064,10.9121,10.895,10.9064,35796.3875
2011-12-28 12:50:00,19.1,19.1,19.06,19.06,162999.45265462509,10.9007,10.9007,10.8778,10.8778,162999.4527
2011-12-28 12:55:00,19.06,19.08,19.06,19.06,61193.21291735085,10.8778,10.8893,10.8778,10.8778,61193.2129
2011-12-28 13:00:00,19.06,19.09,19.05,19.09,40394.08866995074,10.8778,10.895,10.8721,10.895,40394.0887
2011-12-28 13:05:00,19.09,19.15,19.08,19.15,77613.57416529831,10.895,10.9292,10.8893,10.9292,77613.5742
2011-12-28 13:10:00,19.15,19.17,19.13,19.17,64477.28516694034,10.9292,10.9406,10.9178,10.9406,64477.2852
2011-12-28 13:15:00,19.17,19.22,19.17,19.19,128954.57033388068,10.9406,10.9692,10.9406,10.952,128954.5703
2011-12-28 13:20:00,19.19,19.19,19.18,19.18,27695.675971538043,10.952,10.952,10.9463,10.9463,27695.676
2011-12-28 13:25:00,19.18,19.19,19.17,19.17,22660.09852216749,10.9463,10.952,10.9406,10.9406,22660.0985
2011-12-28 13:30:00,19.18,19.24,19.18,19.24,72359.05856595511,10.9463,10.9806,10.9463,10.9806,72359.0586
2011-12-28 13:35:00,19.24,19.29,19.23,19.27,116037.21948549536,10.9806,11.0091,10.9749,10.9977,116037.2195
2011-12-28 13:40:00,19.27,19.28,19.22,19.22,63054.18719211823,10.9977,11.0034,10.9692,10.9692,63054.1872
2011-12-28 13:45:00,19.22,19.27,19.21,19.27,60864.8056923919,10.9692,10.9977,10.9635,10.9977,60864.8057
2011-12-28 13:50:00,19.27,19.27,19.26,19.27,24302.13464696224,10.9977,10.9977,10.992,10.9977,24302.1346
2011-12-28 13:55:00,19.26,19.28,19.26,19.28,52107.27969348659,10.992,11.0034,10.992,11.0034,52107.2797
2011-12-28 14:00:00,19.27,19.28,19.18,19.18,54296.66119321292,10.9977,11.0034,10.9463,10.9463,54296.6612
2011-12-28 14:05:00,19.19,19.24,19.18,19.21,77941.98139025725,10.952,10.9806,10.9463,10.9635,77941.9814
2011-12-28 14:10:00,19.19,19.19,19.12,19.13,103557.7449370553,10.952,10.952,10.9121,10.9178,103557.7449
2011-12-28 14:15:00,19.12,19.13,19.06,19.06,130815.54460864808,10.9121,10.9178,10.8778,10.8778,130815.5446
2011-12-28 14:20:00,19.07,19.07,19.06,19.06,30870.279146141216,10.8836,10.8836,10.8778,10.8778,30870.2791
2011-12-28 14:25:00,19.06,19.08,19.05,19.06,201313.6288998358,10.8778,10.8893,10.8721,10.8778,201313.6289
2011-12-28 14:30:00,19.06,19.07,19.05,19.06,45210.72796934866,10.8778,10.8836,10.8721,10.8778,45210.728
2011-12-28 14:35:00,19.06,19.07,19.05,19.05,39299.39792008758,10.8778,10.8836,10.8721,10.8721,39299.3979
2011-12-28 14:40:00,19.05,19.06,19.05,19.06,42474.00109469075,10.8721,10.8778,10.8721,10.8778,42474.0011
2011-12-28 14:45:00,19.06,19.08,19.06,19.06,72577.99671592776,10.8778,10.8893,10.8778,10.8778,72577.9967
2011-12-28 14:50:00,19.06,19.06,19.05,19.05,49042.14559386973,10.8778,10.8778,10.8721,10.8721,49042.1456
2011-12-28 14:55:00,19.05,19.06,19.04,19.05,99616.8582375479,10.8721,10.8778,10.8664,10.8721,99616.8582
2011-12-28 15:00:00,19.05,19.07,19.04,19.06,89326.76518883416,10.8721,10.8836,10.8664,10.8778,89326.7652
2011-12-28 15:05:00,19.06,19.06,19.04,19.04,103229.33771209634,10.8778,10.8778,10.8664,10.8664,103229.3377
2011-12-28 15:10:00,19.05,19.07,19.04,19.06,105966.06458675423,10.8721,10.8836,10.8664,10.8778,105966.0646
2011-12-28 15:15:00,19.06,19.06,19.01,19.03,180514.5046524357,10.8778,10.8778,10.8493,10.8607,180514.5047
2011-12-28 15:20:00,19.04,19.07,19.02,19.05,133223.86425834702,10.8664,10.8836,10.855,10.8721,133223.8643
2011-12-28 15:25:00,19.05,19.06,18.97,18.98,134756.43130815544,10.8721,10.8778,10.8265,10.8322,134756.4313
2011-12-28 15:30:00,18.98,18.98,18.97,18.97,46195.94964422551,10.8322,10.8322,10.8265,10.8265,46195.9496
2011-12-28 15:35:00,18.97,18.99,18.96,18.97,114504.65243568692,10.8265,10.8379,10.8208,10.8265,114504.6524
2011-12-28 15:40:00,18.97,19.0,18.97,18.99,110563.76573617951,10.8265,10.8436,10.8265,10.8379,110563.7657
2011-12-28 15:45:00,18.98,18.99,18.95,18.99,160153.25670498086,10.8322,10.8379,10.8151,10.8379,160153.2567
2011-12-28 15:50:00,18.98,18.99,18.96,18.96,153256.70498084291,10.8322,10.8379,10.8208,10.8208,153256.705
2011-12-28 15:55:00,18.96,18.98,18.95,18.96,311220.5801860974,10.8208,10.8322,10.8151,10.8208,311220.5802
2011-12-29 09:30:00,18.96,19.03,18.86,18.87,76737.82156540778,10.8208,10.8607,10.7637,10.7694,76737.8216
2011-12-29 09:35:00,18.87,18.95,18.86,18.86,62178.4345922277,10.7694,10.8151,10.7637,10.7637,62178.4346
2011-12-29 09:40:00,18.86,18.9,18.81,18.82,107498.63163656268,10.7637,10.7865,10.7352,10.7409,107498.6316
2011-12-29 09:45:00,18.81,18.83,18.75,18.75,70169.67706622879,10.7352,10.7466,10.7009,10.7009,70169.6771
2011-12-29 09:50:00,18.76,18.81,18.75,18.81,131253.42090859334,10.7066,10.7352,10.7009,10.7352,131253.4209
2011-12-29 09:55:00,18.81,18.87,18.8,18.82,81882.86808976464,10.7352,10.7694,10.7295,10.7409,81882.8681
2011-12-29 10:00:00,18.83,18.92,18.82,18.91,76081.00711548988,10.7466,10.7979,10.7409,10.7922,76081.0071
2011-12-29 10:05:00,18.91,18.95,18.9,18.93,99507.38916256158,10.7922,10.8151,10.7865,10.8037,99507.3892
2011-12-29 10:10:00,18.94,18.94,18.83,18.85,71811.71319102353,10.8094,10.8094,10.7466,10.758,71811.7132
2011-12-29 10:15:00,18.85,18.88,18.85,18.88,50355.77449370553,10.758,10.7751,10.758,10.7751,50355.7745
2011-12-29 10:20:00,18.88,18.89,18.84,18.85,46414.88779419814,10.7751,10.7808,10.7523,10.758,46414.8878
2011-12-29 10:25:00,18.84,18.92,18.83,18.86,121182.26600985222,10.7523,10.7979,10.7466,10.7637,121182.266
2011-12-29 10:30:00,18.87,18.92,18.86,18.9,61959.49644225506,10.7694,10.7979,10.7637,10.7865,61959.4964
2011-12-29 10:35:00,18.9,18.95,18.9,18.94,61850.02736726875,10.7865,10.8151,10.7865,10.8094,61850.0274
2011-12-29 10:40:00,18.95,18.96,18.91,18.92,133771.2096332786,10.8151,10.8208,10.7922,10.7979,133771.2096
2011-12-29 10:45:00,18.91,18.92,18.91,18.92,61302.681992337166,10.7922,10.7979,10.7922,10.7979,61302.682
2011-12-29 10:50:00,18.92,18.93,18.89,18.92,78051.45046524357,10.7979,10.8037,10.7808,10.7979,78051.4505
2011-12-29 10:55:00,18.92,18.93,18.85,18.86,90421.45593869733,10.7979,10.8037,10.758,10.7637,90421.4559
2011-12-29 11:00:00,18.86,18.9,18.82,18.83,129282.97755883964,10.7637,10.7865,10.7409,10.7466,129282.9776
2011-12-29 11:05:00,18.83,18.87,18.79,18.79,121182.26600985222,10.7466,10.7694,10.7238,10.7238,121182.266
2011-12-29 11:10:00,18.8,18.85,18.8,18.84,80897.6464148878,10.7295,10.758,10.7295,10.7523,80897.6464
2011-12-29 11:15:00,18.84,18.85,18.81,18.85,78270.3886152162,10.7523,10.758,10.7352,10.758,78270.3886
2011-12-29 11:20:00,18.85,18.86,18.84,18.85,52326.21784345923,10.758,10.7637,10.7523,10.758,52326.2178
2011-12-29 11:25:00,18.85,18.89,18.84,18.84,63820.47071702244,10.758,10.7808,10.7523,10.7523,63820.4707
2011-12-29 11:30:00,18.84,18.91,18.84,18.91,53968.25396825397,10.7523,10.7922,10.7523,10.7922,53968.254
2011-12-29 11:35:00,18.9,18.94,18.9,18.92,57033.38806787083,10.7865,10.8094,10.7865,10.7979,57033.3881
2011-12-29 11:40:00,18.92,18.93,18.88,18.88,26272.57799671593,10.7979,10.8037,10.7751,10.7751,26272.578
2011-12-29 11:45:00,18.88,18.88,18.85,18.88,74548.44006568145,10.7751,10.7751,10.758,10.7751,74548.4401
2011-12-29 11:50:00,18.87,18.94,18.87,18.94,29447.181171319105,10.7694,10.8094,10.7694,10.8094,29447.1812
2011-12-29 11:55:00,18.94,18.95,18.91,18.94,71045.42966611932,10.8094,10.8151,10.7922,10.8094,71045.4297
2011-12-29 12:00:00,18.94,18.95,18.91,18.92,67761.35741652983,10.8094,10.8151,10.7922,10.7979,67761.3574
2011-12-29 12:05:00,18.93,18.94,18.86,18.88,115380.40503557744,10.8037,10.8094,10.7637,10.7751,115380.405
2011-12-29 12:10:00,18.88,18.91,18.86,18.91,55391.351943076086,10.7751,10.7922,10.7637,10.7922,55391.3519
2011-12-29 12:15:00,18.91,18.94,18.9,18.93,51340.99616858238,10.7922,10.8094,10.7865,10.8037,51340.9962
2011-12-29 12:20:00,18.93,18.95,18.93,18.94,50355.77449370553,10.8037,10.8151,10.8037,10.8094,50355.7745
2011-12-29 12:25:00,18.93,18.95,18.88,18.88,51559.93431855501,10.8037,10.8151,10.7751,10.7751,51559.9343
2011-12-29 12:30:00,18.88,18.89,18.84,18.85,48385.33114395184,10.7751,10.7808,10.7523,10.758,48385.3311
2011-12-29 12:35:00,18.85,18.85,18.84,18.85,39627.80514504653,10.758,10.758,10.7523,10.758,39627.8051
2011-12-29 12:40:00,18.85,18.87,18.85,18.86,63820.47071702244,10.758,10.7694,10.758,10.7637,63820.4707
2011-12-29 12:45:00,18.86,18.88,18.86,18.88,21346.469622331693,10.7637,10.7751,10.7637,10.7751,21346.4696
2011-12-29 12:50:00,18.88,18.92,18.88,18.91,30103.995621237,10.7751,10.7979,10.7751,10.7922,30103.9956
2011-12-29 12:55:00,18.91,18.95,18.91,18.94,26710.454296661195,10.7922,10.8151,10.7922,10.8094,26710.4543
2011-12-29 13:00:00,18.94,18.98,18.94,18.95,117460.31746031748,10.8094,10.8322,10.8094,10.8151,117460.3175
2011-12-29 13:05:00,18.96,18.96,18.92,18.94,51450.465243568695,10.8208,10.8208,10.7979,10.8094,51450.4652
2011-12-29 13:10:00,18.94,18.94,18.93,18.93,13026.819923371648,10.8094,10.8094,10.8037,10.8037,13026.8199
2011-12-29 13:15:00,18.93,18.94,18.9,18.91,100054.73453749316,10.8037,10.8094,10.7865,10.7922,100054.7345
2011-12-29 13:20:00,18.9,18.9,18.85,18.85,173508.48385331145,10.7865,10.7865,10.758,10.758,173508.4839
2011-12-29 13:25:00,18.86,18.93,18.85,18.9,120087.57525998904,10.7637,10.8037,10.758,10.7865,120087.5753
2011-12-29 13:30:00,18.91,18.91,18.87,18.87,39518.336070060206,10.7922,10.7922,10.7694,10.7694,39518.3361
2011-12-29 13:35:00,18.88,18.91,18.87,18.91,55829.22824302135,10.7751,10.7922,10.7694,10.7922,55829.2282
2011-12-29 13:40:00,18.91,18.93,18.86,18.89,121510.67323481115,10.7922,10.8037,10.7637,10.7808,121510.6732
2011-12-29 13:45:00,18.89,18.91,18.86,18.89,108264.9151614669,10.7808,10.7922,10.7637,10.7808,108264.9152
2011-12-29 13:50:00,18.89,18.92,18.88,18.92,48494.80021893815,10.7808,10.7979,10.7751,10.7979,48494.8002
2011-12-29 13:55:00,18.92,18.93,18.92,18.92,27586.206896551725,10.7979,10.8037,10.7979,10.7979,27586.2069
2011-12-29 14:00:00,18.93,18.98,18.92,18.97,115708.8122605364,10.8037,10.8322,10.7979,10.8265,115708.8123
2011-12-29 14:05:00,18.98,19.0,18.96,18.97,75862.06896551725,10.8322,10.8436,10.8208,10.8265,75862.069
2011-12-29 14:10:00,18.96,18.97,18.96,18.97,15325.670498084291,10.8208,10.8265,10.8208,10.8265,15325.6705
2011-12-29 14:15:00,18.96,18.97,18.96,18.96,22112.753147235908,10.8208,10.8265,10.8208,10.8208,22112.7531
2011-12-29 14:20:00,18.97,18.97,18.96,18.96,41817.18664477285,10.8265,10.8265,10.8208,10.8208,41817.1866
2011-12-29 14:25:00,18.97,18.97,18.91,18.92,92391.89928845102,10.8265,10.8265,10.7922,10.7979,92391.8993
2011-12-29 14:30:00,18.92,18.93,18.88,18.88,79255.61029009306,10.7979,10.8037,10.7751,10.7751,79255.6103
2011-12-29 14:35:00,18.88,18.9,18.88,18.89,32731.2534209086,10.7751,10.7865,10.7751,10.7808,32731.2534
2011-12-29 14:40:00,18.89,18.9,18.86,18.87,196934.8659003832,10.7808,10.7865,10.7637,10.7694,196934.8659
2011-12-29 14:45:00,18.88,18.89,18.87,18.87,128845.10125889436,10.7751,10.7808,10.7694,10.7694,128845.1013
2011-12-29 14:50:00,18.88,18.89,18.86,18.86,76299.9452654625,10.7751,10.7808,10.7637,10.7637,76299.9453
2011-12-29 14:55:00,18.86,18.87,18.85,18.85,73344.28024083197,10.7637,10.7694,10.758,10.758,73344.2802
2011-12-29 15:00:00,18.85,18.86,18.85,18.86,75533.6617405583,10.758,10.7637,10.758,10.7637,75533.6617
2011-12-29 15:05:00,18.85,18.86,18.84,18.85,86042.69293924466,10.758,10.7637,10.7523,10.758,86042.6929
2011-12-29 15:10:00,18.85,18.87,18.85,18.87,83962.78051450466,10.758,10.7694,10.758,10.7694,83962.7805
2011-12-29 15:15:00,18.87,18.92,18.86,18.92,126874.65790914067,10.7694,10.7979,10.7637,10.7979,126874.6579
2011-12-29 15:20:00,18.92,18.92,18.85,18.88,137931.03448275864,10.7979,10.7979,10.758,10.7751,137931.0345
2011-12-29 15:25:00,18.88,18.88,18.85,18.85,56923.91899288452,10.7751,10.7751,10.758,10.758,56923.919
2011-12-29 15:30:00,18.85,18.91,18.85,18.87,138916.25615763548,10.758,10.7922,10.758,10.7694,138916.2562
2011-12-29 15:35:00,18.88,18.94,18.87,18.93,109906.95128626164,10.7751,10.8094,10.7694,10.8037,109906.9513
2011-12-29 15:40:00,18.93,18.96,18.92,18.96,215544.6086480569,10.8037,10.8208,10.7979,10.8208,215544.6086
2011-12-29 15:45:00,18.96,18.98,18.93,18.93,152052.54515599343,10.8208,10.8322,10.8037,10.8037,152052.5452
2011-12-29 15:50:00,18.93,18.96,18.92,18.92,169020.25177887248,10.8037,10.8208,10.7979,10.7979,169020.2518
2011-12-29 15:55:00,18.93,18.96,18.92,18.94,441707.7175697865,10.8037,10.8208,10.7979,10.8094,441707.7176
2011-12-30 09:30:00,18.91,18.92,18.85,18.85,65353.03776683087,10.7922,10.7979,10.758,10.758,65353.0378
2011-12-30 09:35:00,18.86,18.95,18.85,18.89,42036.12479474548,10.7637,10.8151,10.758,10.7808,42036.1248
2011-12-30 09:40:00,18.9,18.9,18.84,18.84,53201.97044334975,10.7865,10.7865,10.7523,10.7523,53201.9704
2011-12-30 09:45:00,18.84,18.87,18.84,18.85,41269.84126984127,10.7523,10.7694,10.7523,10.758,41269.8413
2011-12-30 09:50:00,18.85,18.87,18.84,18.84,47071.70224411604,10.758,10.7694,10.7523,10.7523,47071.7022
2011-12-30 09:55:00,18.84,18.86,18.83,18.85,43678.16091954024,10.7523,10.7637,10.7466,10.758,43678.1609
2011-12-30 10:00:00,18.86,18.92,18.85,18.92,51888.34154351396,10.7637,10.7979,10.758,10.7979,51888.3415
2011-12-30 10:05:00,18.92,18.96,18.92,18.93,65134.09961685824,10.7979,10.8208,10.7979,10.8037,65134.0996
2011-12-30 10:10:00,18.93,18.94,18.9,18.93,45429.66611932129,10.8037,10.8094,10.7865,10.8037,45429.6661
2011-12-30 10:15:00,18.94,18.94,18.9,18.91,67980.29556650246,10.8094,10.8094,10.7865,10.7922,67980.2956
2011-12-30 10:20:00,18.92,18.98,18.92,18.98,58565.95511767926,10.7979,10.8322,10.7979,10.8322,58565.9551
2011-12-30 10:25:00,18.97,18.98,18.91,18.92,47728.51669403394,10.8265,10.8322,10.7922,10.7979,47728.5167
2011-12-30 10:30:00,18.92,18.95,18.92,18.94,28899.83579638752,10.7979,10.8151,10.7979,10.8094,28899.8358
2011-12-30 10:35:00,18.94,18.96,18.94,18.96,62178.4345922277,10.8094,10.8208,10.8094,10.8208,62178.4346
2011-12-30 10:40:00,18.96,19.0,18.96,18.98,78489.32676518883,10.8208,10.8436,10.8208,10.8322,78489.3268
2011-12-30 10:45:00,18.98,19.0,18.96,19.0,46195.94964422551,10.8322,10.8436,10.8208,10.8436,46195.9496
2011-12-30 10:50:00,19.0,19.01,18.97,18.97,20908.593322386427,10.8436,10.8493,10.8265,10.8265,20908.5933
2011-12-30 10:55:00,18.98,19.01,18.96,18.97,38204.707170224414,10.8322,10.8493,10.8208,10.8265,38204.7072
2011-12-30 11:00:00,18.98,18.99,18.96,18.96,29118.77394636016,10.8322,10.8379,10.8208,10.8208,29118.7739
2011-12-30 11:05:00,18.96,18.96,18.93,18.93,43897.099069512864,10.8208,10.8208,10.8037,10.8037,43897.0991
2011-12-30 11:10:00,18.93,18.93,18.89,18.9,59003.831417624526,10.8037,10.8037,10.7808,10.7865,59003.8314
2011-12-30 11:15:00,18.9,18.96,18.9,18.94,47947.45484400657,10.7865,10.8208,10.7865,10.8094,47947.4548
2011-12-30 11:20:00,18.94,18.97,18.93,18.97,35577.44937055282,10.8094,10.8265,10.8037,10.8265,35577.4494
2011-12-30 11:25:00,18.97,18.97,18.96,18.97,31308.155446086483,10.8265,10.8265,10.8208,10.8265,31308.1554
2011-12-30 11:30:00,18.97,18.98,18.96,18.96,19157.088122605364,10.8265,10.8322,10.8208,10.8208,19157.0881
2011-12-30 11:35:00,18.96,18.96,18.93,18.93,53201.97044334975,10.8208,10.8208,10.8037,10.8037,53201.9704
2011-12-30 11:40:00,18.93,18.95,18.9,18.94,60864.8056923919,10.8037,10.8151,10.7865,10.8094,60864.8057
2011-12-30 11:45:00,18.94,18.96,18.92,18.93,41707.71756978654,10.8094,10.8208,10.7979,10.8037,41707.7176
2011-12-30 11:50:00,18.93,18.93,18.87,18.89,56267.10454296661,10.8037,10.8037,10.7694,10.7808,56267.1045
2011-12-30 11:55:00,18.88,18.89,18.86,18.87,36891.07827038861,10.7751,10.7808,10.7637,10.7694,36891.0783
2011-12-30 12:00:00,18.88,18.88,18.86,18.87,45320.19704433498,10.7751,10.7751,10.7637,10.7694,45320.197
2011-12-30 12:05:00,18.88,18.9,18.87,18.9,43787.62999452655,10.7751,10.7865,10.7694,10.7865,43787.63
2011-12-30 12:10:00,18.9,18.9,18.87,18.87,24849.48002189381,10.7865,10.7865,10.7694,10.7694,24849.48
2011-12-30 12:15:00,18.87,18.89,18.86,18.88,30322.933771209635,10.7694,10.7808,10.7637,10.7751,30322.9338
2011-12-30 12:20:00,18.88,18.88,18.87,18.88,20361.247947454845,10.7751,10.7751,10.7694,10.7751,20361.2479
2011-12-30 12:25:00,18.88,18.89,18.86,18.88,30760.8100711549,10.7751,10.7808,10.7637,10.7751,30760.8101
2011-12-30 12:30:00,18.88,18.9,18.87,18.9,31855.500821018064,10.7751,10.7865,10.7694,10.7865,31855.5008
2011-12-30 12:35:00,18.89,18.9,18.89,18.9,45758.073344280245,10.7808,10.7865,10.7808,10.7865,45758.0733
2011-12-30 12:40:00,18.9,18.95,18.89,18.95,71373.83689107827,10.7865,10.8151,10.7808,10.8151,71373.8369
2011-12-30 12:45:00,18.95,18.96,18.94,18.96,23864.25834701697,10.8151,10.8208,10.8094,10.8208,23864.2583
2011-12-30 12:50:00,18.96,18.96,18.96,18.96,45867.54241926656,10.8208,10.8208,10.8208,10.8208,45867.5424
2011-12-30 12:55:00,18.96,18.96,18.95,18.96,33388.06787082649,10.8208,10.8208,10.8151,10.8208,33388.0679
2011-12-30 13:00:00,18.96,18.96,18.94,18.94,58565.95511767926,10.8208,10.8208,10.8094,10.8094,58565.9551
2011-12-30 13:05:00,18.93,18.96,18.93,18.96,41050.90311986864,10.8037,10.8208,10.8037,10.8208,41050.9031
2011-12-30 13:10:00,18.96,19.01,18.96,19.01,45867.54241926656,10.8208,10.8493,10.8208,10.8493,45867.5424
2011-12-30 13:15:00,19.0,19.1,19.0,19.07,190585.6595511768,10.8436,10.9007,10.8436,10.8836,190585.6596
2011-12-30 13:20:00,19.06,19.07,19.05,19.06,53092.50136836344,10.8778,10.8836,10.8721,10.8778,53092.5014
2011-12-30 13:25:00,19.06,19.12,19.05,19.12,53311.43951833608,10.8778,10.9121,10.8721,10.9121,53311.4395
2011-12-30 13:30:00,19.11,19.16,19.11,19.13,152709.35960591133,10.9064,10.9349,10.9064,10.9178,152709.3596
2011-12-30 13:35:00,19.13,19.16,19.12,19.16,112862.61631089218,10.9178,10.9349,10.9121,10.9349,112862.6163
2011-12-30 13:40:00,19.16,19.16,19.14,19.15,57033.38806787083,10.9349,10.9349,10.9235,10.9292,57033.3881
2011-12-30 13:45:00,19.15,19.15,19.13,19.14,64258.34701696771,10.9292,10.9292,10.9178,10.9235,64258.347
2011-12-30 13:50:00,19.14,19.18,19.14,19.17,73234.81116584565,10.9235,10.9463,10.9235,10.9406,73234.8112
2011-12-30 13:55:00,19.18,19.18,19.17,19.18,35139.57307060756,10.9463,10.9463,10.9406,10.9463,35139.5731
2011-12-30 14:00:00,19.17,19.17,19.16,19.17,76299.9452654625,10.9406,10.9406,10.9349,10.9406,76299.9453
2011-12-30 14:05:00,19.17,19.19,19.17,19.18,44116.03721948549,10.9406,10.952,10.9406,10.9463,44116.0372
2011-12-30 14:10:00,19.18,19.19,19.17,19.18,51778.87246852765,10.9463,10.952,10.9406,10.9463,51778.8725
2011-12-30 14:15:00,19.19,19.19,19.18,19.18,51778.87246852765,10.952,10.952,10.9463,10.9463,51778.8725
2011-12-30 14:20:00,19.18,19.18,19.15,19.17,179310.3448275862,10.9463,10.9463,10.9292,10.9406,179310.3448
2011-12-30 14:25:00,19.17,19.18,19.17,19.17,41050.90311986864,10.9406,10.9463,10.9406,10.9406,41050.9031
2011-12-30 14:30:00,19.17,19.23,19.17,19.23,132238.64258347018,10.9406,10.9749,10.9406,10.9749,132238.6426
2011-12-30 14:35:00,19.23,19.26,19.21,19.26,93814.99726327312,10.9749,10.992,10.9635,10.992,93814.9973
2011-12-30 14:40:00,19.26,19.27,19.22,19.23,42036.12479474548,10.992,10.9977,10.9692,10.9749,42036.1248
2011-12-30 14:45:00,19.23,19.25,19.22,19.24,77941.98139025725,10.9749,10.9863,10.9692,10.9806,77941.9814
2011-12-30 14:50:00,19.25,19.25,19.24,19.25,30651.340996168583,10.9863,10.9863,10.9806,10.9863,30651.341
2011-12-30 14:55:00,19.25,19.3,19.24,19.29,92501.36836343732,10.9863,11.0148,10.9806,11.0091,92501.3684
2011-12-30 15:00:00,19.3,19.34,19.29,19.34,95019.1570881226,11.0148,11.0376,11.0091,11.0376,95019.1571
2011-12-30 15:05:00,19.33,19.34,19.27,19.27,119102.3535851122,11.0319,11.0376,10.9977,10.9977,119102.3536
2011-12-30 15:10:00,19.28,19.34,19.27,19.34,115927.75041050903,11.0034,11.0376,10.9977,11.0376,115927.7504
2011-12-30 15:15:00,19.34,19.36,19.31,19.35,119759.1680350301,11.0376,11.0491,11.0205,11.0434,119759.168
2011-12-30 15:20:00,19.34,19.35,19.32,19.33,99835.79638752052,11.0376,11.0434,11.0262,11.0319,99835.7964
2011-12-30 15:25:00,19.33,19.34,19.28,19.3,113081.5544608648,11.0319,11.0376,11.0034,11.0148,113081.5545
2011-12-30 15:30:00,19.3,19.3,19.22,19.24,206896.551724138,11.0148,11.0148,10.9692,10.9806,206896.5517
2011-12-30 15:35:00,19.25,19.27,19.24,19.26,146688.56048166394,10.9863,10.9977,10.9806,10.992,146688.5605
2011-12-30 15:40:00,19.26,19.26,19.23,19.25,120963.3278598796,10.992,10.992,10.9749,10.9863,120963.3279
2011-12-30 15:45:00,19.25,19.27,19.23,19.25,99835.79638752052,10.9863,10.9977,10.9749,10.9863,99835.7964
2011-12-30 15:50:00,19.25,19.26,19.23,19.25,138806.78708264916,10.9863,10.992,10.9749,10.9863,138806.7871
2011-12-30 15:55:00,19.24,19.25,19.21,19.22,264696.223316913,10.9806,10.9863,10.9635,10.9692,264696.2233
2012-01-03 09:30:00,19.51,19.54,19.27,19.31,466447.7285166941,11.1347,11.1518,10.9977,11.0205,466447.7285
2012-01-03 09:35:00,19.32,19.32,19.19,19.19,260536.39846743297,11.0262,11.0262,10.952,10.952,260536.3985
2012-01-03 09:40:00,19.2,19.27,19.17,19.26,400000.0,10.9577,10.9977,10.9406,10.992,400000.0
2012-01-03 09:45:00,19.27,19.27,19.14,19.15,354351.3957307061,10.9977,10.9977,10.9235,10.9292,354351.3957
2012-01-03 09:50:00,19.15,19.22,19.13,19.22,146469.6223316913,10.9292,10.9692,10.9178,10.9692,146469.6223
2012-01-03 09:55:00,19.22,19.23,19.1,19.1,205363.98467432952,10.9692,10.9749,10.9007,10.9007,205363.9847
2012-01-03 10:00:00,19.1,19.11,18.99,19.04,745812.8078817734,10.9007,10.9064,10.8379,10.8664,745812.8079
2012-01-03 10:05:00,19.05,19.08,19.04,19.07,272140.1204159825,10.8721,10.8893,10.8664,10.8836,272140.1204
2012-01-03 10:10:00,19.07,19.08,19.05,19.05,195402.2988505748,10.8836,10.8893,10.8721,10.8721,195402.2989
2012-01-03 10:15:00,19.05,19.16,19.05,19.16,201970.4433497537,10.8721,10.9349,10.8721,10.9349,201970.4433
2012-01-03 10:20:00,19.17,19.19,19.17,19.17,151286.26163108923,10.9406,10.952,10.9406,10.9406,151286.2616
2012-01-03 10:25:00,19.17,19.25,19.17,19.24,260317.46031746035,10.9406,10.9863,10.9406,10.9806,260317.4603
2012-01-03 10:30:00,19.25,19.28,19.2,19.21,242692.9392446634,10.9863,11.0034,10.9577,10.9635,242692.9392
2012-01-03 10:35:00,19.21,19.22,19.17,19.17,213902.57252326212,10.9635,10.9692,10.9406,10.9406,213902.5725
2012-01-03 10:40:00,19.17,19.27,19.17,19.26,174493.7055281883,10.9406,10.9977,10.9406,10.992,174493.7055
2012-01-03 10:45:00,19.27,19.27,19.19,19.22,186644.7728516694,10.9977,10.9977,10.952,10.9692,186644.7729
2012-01-03 10:50:00,19.22,19.24,19.21,19.21,145593.86973180078,10.9692,10.9806,10.9635,10.9635,145593.8697
2012-01-03 10:55:00,19.22,19.25,19.21,19.25,81882.86808976464,10.9692,10.9863,10.9635,10.9863,81882.8681
2012-01-03 11:00:00,19.25,19.27,19.25,19.27,123481.11658456486,10.9863,10.9977,10.9863,10.9977,123481.1166
2012-01-03 11:05:00,19.27,19.33,19.27,19.3,164969.89600437877,10.9977,11.0319,10.9977,11.0148,164969.896
2012-01-03 11:10:00,19.3,19.33,19.28,19.33,207991.2424740011,11.0148,11.0319,11.0034,11.0319,207991.2425
2012-01-03 11:15:00,19.33,19.33,19.23,19.23,231636.56267104545,11.0319,11.0319,10.9749,10.9749,231636.5627
2012-01-03 11:20:00,19.23,19.24,19.2,19.21,138149.97263273125,10.9749,10.9806,10.9577,10.9635,138149.9726
2012-01-03 11:25:00,19.21,19.25,19.2,19.2,159715.3804050356,10.9635,10.9863,10.9577,10.9577,159715.3804
2012-01-03 11:30:00,19.2,19.21,19.17,19.17,102463.05418719212,10.9577,10.9635,10.9406,10.9406,102463.0542
2012-01-03 11:35:00,19.17,19.27,19.17,19.27,163984.67432950193,10.9406,10.9977,10.9406,10.9977,163984.6743
2012-01-03 11:40:00,19.27,19.27,19.17,19.17,209961.6858237548,10.9977,10.9977,10.9406,10.9406,209961.6858
2012-01-03 11:45:00,19.17,19.2,19.17,19.19,222660.0985221675,10.9406,10.9577,10.9406,10.952,222660.0985
2012-01-03 11:50:00,19.2,19.27,19.19,19.27,140996.16858237548,10.9577,10.9977,10.952,10.9977,140996.1686
2012-01-03 11:55:00,19.27,19.3,19.24,19.25,157525.99890530924,10.9977,11.0148,10.9806,10.9863,157525.9989
2012-01-03 12:00:00,19.24,19.25,19.21,19.22,84072.24958949097,10.9806,10.9863,10.9635,10.9692,84072.2496
2012-01-03 12:05:00,19.22,19.24,19.22,19.23,80897.6464148878,10.9692,10.9806,10.9692,10.9749,80897.6464
2012-01-03 12:10:00,19.23,19.24,19.14,19.15,162561.5763546798,10.9749,10.9806,10.9235,10.9292,162561.5764
2012-01-03 12:15:00,19.15,19.15,19.12,19.14,139025.7252326218,10.9292,10.9292,10.9121,10.9235,139025.7252
2012-01-03 12:20:00,19.13,19.14,19.08,19.08,109469.07498631637,10.9178,10.9235,10.8893,10.8893,109469.075
2012-01-03 12:25:00,19.08,19.1,19.07,19.1,134428.0240831965,10.8893,10.9007,10.8836,10.9007,134428.0241
2012-01-03 12:30:00,19.09,19.14,19.06,19.12,223316.91297208532,10.895,10.9235,10.8778,10.9121,223316.913
2012-01-03 12:35:00,19.12,19.16,19.1,19.1,189819.3760262726,10.9121,10.9349,10.9007,10.9007,189819.376
2012-01-03 12:40:00,19.1,19.14,19.1,19.13,86590.03831417624,10.9007,10.9235,10.9007,10.9178,86590.0383
2012-01-03 12:45:00,19.12,19.13,19.08,19.08,96551.72413793104,10.9121,10.9178,10.8893,10.8893,96551.7241
2012-01-03 12:50:00,19.07,19.15,19.06,19.13,96223.31691297208,10.8836,10.9292,10.8778,10.9178,96223.3169
2012-01-03 12:55:00,19.13,19.14,19.06,19.1,136945.81280788177,10.9178,10.9235,10.8778,10.9007,136945.8128
2012-01-03 13:00:00,19.11,19.16,19.09,19.11,90311.986863711,10.9064,10.9349,10.895,10.9064,90311.9869
2012-01-03 13:05:00,19.12,19.14,19.1,19.11,109906.95128626164,10.9121,10.9235,10.9007,10.9064,109906.9513
2012-01-03 13:10:00,19.11,19.12,19.08,19.12,69293.92446633826,10.9064,10.9121,10.8893,10.9121,69293.9245
2012-01-03 13:15:00,19.12,19.17,19.08,19.08,239737.27422003285,10.9121,10.9406,10.8893,10.8893,239737.2742
2012-01-03 13:20:00,19.08,19.09,19.05,19.05,113738.36891078272,10.8893,10.895,10.8721,10.8721,113738.3689
2012-01-03 13:25:00,19.06,19.1,19.03,19.1,145484.40065681445,10.8778,10.9007,10.8607,10.9007,145484.4007
2012-01-03 13:30:00,19.1,19.11,19.0,19.01,218281.33552271483,10.9007,10.9064,10.8436,10.8493,218281.3355
2012-01-03 13:35:00,19.0,19.06,19.0,19.04,127969.34865900384,10.8436,10.8778,10.8436,10.8664,127969.3487
2012-01-03 13:40:00,19.05,19.08,19.04,19.06,169567.59715380406,10.8721,10.8893,10.8664,10.8778,169567.5972
2012-01-03 13:45:00,19.06,19.06,19.01,19.06,200437.8762999453,10.8778,10.8778,10.8493,10.8778,200437.8763
2012-01-03 13:50:00,19.06,19.08,19.06,19.07,122714.83305966064,10.8778,10.8893,10.8778,10.8836,122714.8331
2012-01-03 13:55:00,19.08,19.09,19.06,19.07,106951.28626163107,10.8893,10.895,10.8778,10.8836,106951.2863
2012-01-03 14:00:00,19.07,19.14,19.07,19.14,116475.09578544062,10.8836,10.9235,10.8836,10.9235,116475.0958
2012-01-03 14:05:00,19.14,19.16,19.11,19.14,162123.70005473454,10.9235,10.9349,10.9064,10.9235,162123.7001
2012-01-03 14:10:00,19.14,19.14,19.06,19.06,174822.11275314723,10.9235,10.9235,10.8778,10.8778,174822.1128
2012-01-03 14:15:00,19.06,19.14,19.06,19.14,93924.46633825944,10.8778,10.9235,10.8778,10.9235,93924.4663
2012-01-03 14:20:00,19.14,19.15,19.09,19.09,113191.02353585113,10.9235,10.9292,10.895,10.895,113191.0235
2012-01-03 14:25:00,19.1,19.13,19.09,19.12,101368.36343732895,10.9007,10.9178,10.895,10.9121,101368.3634
2012-01-03 14:30:00,19.13,19.15,19.08,19.12,157635.46798029557,10.9178,10.9292,10.8893,10.9121,157635.468
2012-01-03 14:35:00,19.12,19.18,19.11,19.18,128078.81773399016,10.9121,10.9463,10.9064,10.9463,128078.8177
2012-01-03 14:40:00,19.18,19.18,19.15,19.17,186863.71100164205,10.9463,10.9463,10.9292,10.9406,186863.711
2012-01-03 14:45:00,19.17,19.2,19.17,19.19,123043.2402846196,10.9406,10.9577,10.9406,10.952,123043.2403
2012-01-03 14:50:00,19.18,19.19,19.17,19.17,107060.7553366174,10.9463,10.952,10.9406,10.9406,107060.7553
2012-01-03 14:55:00,19.17,19.17,19.15,19.17,192337.16475095783,10.9406,10.9406,10.9292,10.9406,192337.1648
2012-01-03 15:00:00,19.17,19.17,19.15,19.15,134209.08593322386,10.9406,10.9406,10.9292,10.9292,134209.0859
2012-01-03 15:05:00,19.15,19.24,19.14,19.24,200000.0,10.9292,10.9806,10.9235,10.9806,200000.0
2012-01-03 15:10:00,19.24,19.24,19.2,19.21,130049.26108374384,10.9806,10.9806,10.9577,10.9635,130049.2611
2012-01-03 15:15:00,19.21,19.25,19.2,19.25,122824.30213464696,10.9635,10.9863,10.9577,10.9863,122824.3021
2012-01-03 15:20:00,19.25,19.27,19.18,19.18,205473.4537493158,10.9863,10.9977,10.9463,10.9463,205473.4537
2012-01-03 15:25:00,19.18,19.24,19.18,19.24,127750.4105090312,10.9463,10.9806,10.9463,10.9806,127750.4105
2012-01-03 15:30:00,19.24,19.27,19.23,19.27,187848.9326765189,10.9806,10.9977,10.9749,10.9977,187848.9327
2012-01-03 15:35:00,19.27,19.27,19.21,19.21,218281.33552271483,10.9977,10.9977,10.9635,10.9635,218281.3355
2012-01-03 15:40:00,19.21,19.23,19.2,19.23,258784.8932676519,10.9635,10.9749,10.9577,10.9749,258784.8933
2012-01-03 15:45:00,19.23,19.27,19.22,19.23,455719.7591680351,10.9749,10.9977,10.9692,10.9749,455719.7592
2012-01-03 15:50:00,19.24,19.25,19.14,19.16,468527.6409414341,10.9806,10.9863,10.9235,10.9349,468527.6409
2012-01-03 15:55:00,19.15,19.18,19.11,19.13,584893.2676518883,10.9292,10.9463,10.9064,10.9178,584893.2677
2012-01-04 09:30:00,19.12,19.23,19.07,19.1,186097.42747673785,10.9121,10.9749,10.8836,10.9007,186097.4275
2012-01-04 09:35:00,19.09,19.18,19.04,19.17,81335.52271483306,10.895,10.9463,10.8664,10.9406,81335.5227
2012-01-04 09:40:00,19.17,19.19,19.1,19.17,70717.02244116037,10.9406,10.952,10.9007,10.9406,70717.0224
2012-01-04 09:45:00,19.17,19.18,19.1,19.17,127859.87958401752,10.9406,10.9463,10.9007,10.9406,127859.8796
2012-01-04 09:50:00,19.17,19.18,19.07,19.1,272140.1204159825,10.9406,10.9463,10.8836,10.9007,272140.1204
2012-01-04 09:55:00,19.1,19.19,19.09,19.18,185878.4893267652,10.9007,10.952,10.895,10.9463,185878.4893
2012-01-04 10:00:00,19.18,19.18,19.08,19.08,204050.3557744937,10.9463,10.9463,10.8893,10.8893,204050.3558
2012-01-04 10:05:00,19.08,19.11,19.07,19.07,80569.23918992885,10.8893,10.9064,10.8836,10.8836,80569.2392
2012-01-04 10:10:00,19.08,19.08,18.96,18.97,172413.7931034483,10.8893,10.8893,10.8208,10.8265,172413.7931
2012-01-04 10:15:00,18.97,18.98,18.92,18.96,195621.2370005473,10.8265,10.8322,10.7979,10.8208,195621.237
2012-01-04 10:20:00,18.97,18.98,18.87,18.88,98303.2293377121,10.8265,10.8322,10.7694,10.7751,98303.2293
2012-01-04 10:25:00,18.88,18.89,18.8,18.85,325670.4980842912,10.7751,10.7808,10.7295,10.758,325670.4981
2012-01-04 10:30:00,18.84,18.89,18.82,18.85,142638.20470717025,10.7523,10.7808,10.7409,10.758,142638.2047
2012-01-04 10:35:00,18.84,18.89,18.82,18.83,165517.24137931035,10.7523,10.7808,10.7409,10.7466,165517.2414
2012-01-04 10:40:00,18.83,18.84,18.81,18.82,150519.978106185,10.7466,10.7523,10.7352,10.7409,150519.9781
2012-01-04 10:45:00,18.81,18.83,18.75,18.82,243459.2227695676,10.7352,10.7466,10.7009,10.7409,243459.2228
2012-01-04 10:50:00,18.82,18.92,18.81,18.91,231746.0317460317,10.7409,10.7979,10.7352,10.7922,231746.0317
2012-01-04 10:55:00,18.91,18.93,18.87,18.92,131253.42090859334,10.7922,10.8037,10.7694,10.7979,131253.4209
2012-01-04 11:00:00,18.93,18.96,18.92,18.95,210837.43842364533,10.8037,10.8208,10.7979,10.8151,210837.4384
2012-01-04 11:05:00,18.95,18.96,18.92,18.93,112643.67816091956,10.8151,10.8208,10.7979,10.8037,112643.6782
2012-01-04 11:10:00,18.92,18.96,18.91,18.95,159277.5041050903,10.7979,10.8208,10.7922,10.8151,159277.5041
2012-01-04 11:15:00,18.95,18.96,18.92,18.92,81882.86808976464,10.8151,10.8208,10.7979,10.7979,81882.8681
2012-01-04 11:20:00,18.92,18.94,18.91,18.92,64477.28516694034,10.7979,10.8094,10.7922,10.7979,64477.2852
2012-01-04 11:25:00,18.92,18.94,18.89,18.91,85276.40941434045,10.7979,10.8094,10.7808,10.7922,85276.4094
2012-01-04 11:30:00,18.91,18.93,18.87,18.87,185659.55117679256,10.7922,10.8037,10.7694,10.7694,185659.5512
2012-01-04 11:35:00,18.88,18.94,18.88,18.92,158620.6896551724,10.7751,10.8094,10.7751,10.7979,158620.6897
2012-01-04 11:40:00,18.91,18.96,18.91,18.96,170771.75697865355,10.7922,10.8208,10.7922,10.8208,170771.757
2012-01-04 11:45:00,18.96,19.01,18.95,19.0,124794.74548440066,10.8208,10.8493,10.8151,10.8436,124794.7455
2012-01-04 11:50:00,19.0,19.0,18.97,19.0,102791.46141215108,10.8436,10.8436,10.8265,10.8436,102791.4614
2012-01-04 11:55:00,19.0,19.0,18.92,18.96,122167.48768472909,10.8436,10.8436,10.7979,10.8208,122167.4877
2012-01-04 12:00:00,18.96,18.97,18.91,18.92,209085.93322386427,10.8208,10.8265,10.7922,10.7979,209085.9332
2012-01-04 12:05:00,18.91,18.94,18.9,18.91,230213.46469622327,10.7922,10.8094,10.7865,10.7922,230213.4647
2012-01-04 12:10:00,18.91,18.91,18.84,18.85,220032.8407224959,10.7922,10.7922,10.7523,10.758,220032.8407
2012-01-04 12:15:00,18.84,18.88,18.84,18.85,177120.96332785988,10.7523,10.7751,10.7523,10.758,177120.9633
2012-01-04 12:20:00,18.85,18.85,18.82,18.84,231636.56267104545,10.758,10.758,10.7409,10.7523,231636.5627
2012-01-04 12:25:00,18.84,18.85,18.82,18.83,145593.86973180078,10.7523,10.758,10.7409,10.7466,145593.8697
2012-01-04 12:30:00,18.84,18.85,18.8,18.8,196934.8659003832,10.7523,10.758,10.7295,10.7295,196934.8659
2012-01-04 12:35:00,18.8,18.81,18.75,18.75,380295.5665024631,10.7295,10.7352,10.7009,10.7009,380295.5665
2012-01-04 12:40:00,18.75,18.76,18.73,18.73,373617.95292829775,10.7009,10.7066,10.6895,10.6895,373617.9529
2012-01-04 12:45:00,18.74,18.77,18.73,18.75,303995.62123700057,10.6952,10.7123,10.6895,10.7009,303995.6212
2012-01-04 12:50:00,18.75,18.79,18.75,18.75,210837.43842364533,10.7009,10.7238,10.7009,10.7009,210837.4384
2012-01-04 12:55:00,18.75,18.77,18.75,18.76,147892.72030651342,10.7009,10.7123,10.7009,10.7066,147892.7203
2012-01-04 13:00:00,18.76,18.77,18.69,18.7,299945.26546250685,10.7066,10.7123,10.6667,10.6724,299945.2655
2012-01-04 13:05:00,18.69,18.73,18.68,18.7,106185.00273672688,10.6667,10.6895,10.661,10.6724,106185.0027
2012-01-04 13:10:00,18.7,18.73,18.69,18.69,122495.89490968802,10.6724,10.6895,10.6667,10.6667,122495.8949
2012-01-04 13:15:00,18.69,18.7,18.63,18.64,219047.61904761905,10.6667,10.6724,10.6324,10.6381,219047.619
2012-01-04 13:20:00,18.63,18.64,18.56,18.57,252107.2796934866,10.6324,10.6381,10.5925,10.5982,252107.2797
2012-01-04 13:25:00,18.56,18.68,18.56,18.64,190257.25232621783,10.5925,10.661,10.5925,10.6381,190257.2523
2012-01-04 13:30:00,18.64,18.67,18.64,18.66,101368.36343732895,10.6381,10.6553,10.6381,10.6496,101368.3634
2012-01-04 13:35:00,18.65,18.67,18.6,18.6,199671.59277504103,10.6439,10.6553,10.6153,10.6153,199671.5928
2012-01-04 13:40:00,18.6,18.63,18.58,18.63,146250.68418171868,10.6153,10.6324,10.6039,10.6324,146250.6842
2012-01-04 13:45:00,18.63,18.64,18.61,18.63,166502.4630541872,10.6324,10.6381,10.621,10.6324,166502.4631
2012-01-04 13:50:00,18.62,18.63,18.57,18.59,166174.05582922825,10.6267,10.6324,10.5982,10.6096,166174.0558
2012-01-04 13:55:00,18.59,18.62,18.56,18.56,173617.95292829775,10.6096,10.6267,10.5925,10.5925,173617.9529
2012-01-04 14:00:00,18.57,18.61,18.56,18.56,240722.4958949097,10.5982,10.621,10.5925,10.5925,240722.4959
2012-01-04 14:05:00,18.56,18.63,18.54,18.61,319759.16803503013,10.5925,10.6324,10.5811,10.621,319759.168
2012-01-04 14:10:00,18.61,18.62,18.57,18.61,354460.8648056924,10.621,10.6267,10.5982,10.621,354460.8648
2012-01-04 14:15:00,18.61,18.64,18.6,18.61,446852.7640941434,10.621,10.6381,10.6153,10.621,446852.7641
2012-01-04 14:20:00,18.62,18.62,18.58,18.6,170443.34975369458,10.6267,10.6267,10.6039,10.6153,170443.3498
2012-01-04 14:25:00,18.6,18.61,18.56,18.56,202627.2577996716,10.6153,10.621,10.5925,10.5925,202627.2578
2012-01-04 14:30:00,18.57,18.65,18.57,18.64,248713.7383689108,10.5982,10.6439,10.5982,10.6381,248713.7384
2012-01-04 14:35:00,18.64,18.65,18.58,18.59,262397.3727422003,10.6381,10.6439,10.6039,10.6096,262397.3727
2012-01-04 14:40:00,18.6,18.63,18.59,18.6,134756.43130815544,10.6153,10.6324,10.6096,10.6153,134756.4313
2012-01-04 14:45:00,18.61,18.64,18.59,18.59,257252.32621784348,10.621,10.6381,10.6096,10.6096,257252.3262
2012-01-04 14:50:00,18.59,18.64,18.59,18.63,241598.24849480024,10.6096,10.6381,10.6096,10.6324,241598.2485
2012-01-04 14:55:00,18.62,18.64,18.62,18.63,160481.6639299398,10.6267,10.6381,10.6267,10.6324,160481.6639
2012-01-04 15:00:00,18.62,18.63,18.6,18.6,182047.0717022441,10.6267,10.6324,10.6153,10.6153,182047.0717
2012-01-04 15:05:00,18.6,18.64,18.6,18.63,141981.39025725232,10.6153,10.6381,10.6153,10.6324,141981.3903
2012-01-04 15:10:00,18.62,18.63,18.58,18.58,200218.93814997264,10.6267,10.6324,10.6039,10.6039,200218.9381
2012-01-04 15:15:00,18.59,18.61,18.59,18.61,244334.9753694581,10.6096,10.621,10.6096,10.621,244334.9754
2012-01-04 15:20:00,18.61,18.63,18.6,18.62,164969.89600437877,10.621,10.6324,10.6153,10.6267,164969.896
2012-01-04 15:25:00,18.61,18.64,18.59,18.64,333223.864258347,10.621,10.6381,10.6096,10.6381,333223.8643
2012-01-04 15:30:00,18.63,18.68,18.61,18.68,426382.0470717023,10.6324,10.661,10.621,10.661,426382.0471
2012-01-04 15:35:00,18.68,18.73,18.67,18.71,336398.4674329502,10.661,10.6895,10.6553,10.6781,336398.4674
2012-01-04 15:40:00,18.71,18.72,18.68,18.71,273672.6874657909,10.6781,10.6838,10.661,10.6781,273672.6875
2012-01-04 15:45:00,18.71,18.71,18.63,18.64,366611.9321291736,10.6781,10.6781,10.6324,10.6381,366611.9321
2012-01-04 15:50:00,18.64,18.69,18.64,18.68,325013.6836343733,10.6381,10.6667,10.6381,10.661,325013.6836
2012-01-04 15:55:00,18.69,18.69,18.64,18.66,668965.5172413794,10.6667,10.6667,10.6381,10.6496,668965.5172
2012-01-05 09:30:00,17.99,18.1,17.47,17.86,1454406.1302681994,10.2672,10.33,9.9704,10.193,1454406.1303
2012-01-05 09:35:00,17.9,17.9,17.72,17.83,650465.2435686919,10.2158,10.2158,10.1131,10.1759,650465.2436
2012-01-05 09:40:00,17.82,17.86,17.72,17.73,617624.521072797,10.1702,10.193,10.1131,10.1188,617624.5211
2012-01-05 09:45:00,17.74,17.82,17.73,17.79,557525.9989053092,10.1245,10.1702,10.1188,10.153,557525.9989
2012-01-05 09:50:00,17.79,17.85,17.79,17.8,443349.7536945813,10.153,10.1873,10.153,10.1587,443349.7537
2012-01-05 09:55:00,17.81,17.95,17.72,17.92,706513.4099616859,10.1644,10.2444,10.1131,10.2272,706513.41
2012-01-05 10:00:00,17.91,17.93,17.84,17.92,403065.1340996169,10.2215,10.2329,10.1816,10.2272,403065.1341
2012-01-05 10:05:00,17.91,17.91,17.82,17.9,165845.6486042693,10.2215,10.2215,10.1702,10.2158,165845.6486
2012-01-05 10:10:00,17.9,18.01,17.87,18.0,201860.9742747674,10.2158,10.2786,10.1987,10.2729,201860.9743
2012-01-05 10:15:00,18.01,18.04,17.95,17.96,243349.7536945813,10.2786,10.2957,10.2444,10.2501,243349.7537
2012-01-05 10:20:00,17.96,17.97,17.9,17.94,185002.73672687463,10.2501,10.2558,10.2158,10.2386,185002.7367
2012-01-05 10:25:00,17.95,17.99,17.94,17.95,143732.8954570334,10.2444,10.2672,10.2386,10.2444,143732.8955
2012-01-05 10:30:00,17.95,17.96,17.79,17.82,306075.5336617406,10.2444,10.2501,10.153,10.1702,306075.5337
2012-01-05 10:35:00,17.82,17.89,17.8,17.86,262397.3727422003,10.1702,10.2101,10.1587,10.193,262397.3727
2012-01-05 10:40:00,17.86,17.9,17.8,17.8,200766.28352490423,10.193,10.2158,10.1587,10.1587,200766.2835
2012-01-05 10:45:00,17.81,17.87,17.8,17.85,231089.21729611387,10.1644,10.1987,10.1587,10.1873,231089.2173
2012-01-05 10:50:00,17.85,17.86,17.79,17.82,242036.1247947455,10.1873,10.193,10.153,10.1702,242036.1248
2012-01-05 10:55:00,17.82,17.86,17.79,17.86,201970.4433497537,10.1702,10.193,10.153,10.193,201970.4433
2012-01-05 11:00:00,17.84,17.86,17.79,17.82,276081.00711548986,10.1816,10.193,10.153,10.1702,276081.0071
2012-01-05 11:05:00,17.82,17.83,17.79,17.79,317460.31746031746,10.1702,10.1759,10.153,10.153,317460.3175
2012-01-05 11:10:00,17.8,17.81,17.79,17.81,177339.90147783252,10.1587,10.1644,10.153,10.1644,177339.9015
2012-01-05 11:15:00,17.81,17.81,17.66,17.67,720415.982484948,10.1644,10.1644,10.0788,10.0845,720415.9825
2012-01-05 11:20:00,17.66,17.79,17.62,17.73,337821.5654077723,10.0788,10.153,10.056,10.1188,337821.5654
2012-01-05 11:25:00,17.73,17.77,17.72,17.75,225944.170771757,10.1188,10.1416,10.1131,10.1302,225944.1708
2012-01-05 11:30:00,17.76,17.77,17.63,17.65,360591.13300492615,10.1359,10.1416,10.0617,10.0731,360591.133
2012-01-05 11:35:00,17.66,17.69,17.61,17.68,196387.5205254516,10.0788,10.096,10.0503,10.0903,196387.5205
2012-01-05 11:40:00,17.68,17.74,17.67,17.72,178106.18500273675,10.0903,10.1245,10.0845,10.1131,178106.185
2012-01-05 11:45:00,17.72,17.73,17.61,17.65,374931.5818281336,10.1131,10.1188,10.0503,10.0731,374931.5818
2012-01-05 11:50:00,17.65,17.66,17.59,17.59,205911.3300492611,10.0731,10.0788,10.0389,10.0389,205911.33
2012-01-05 11:55:00,17.6,17.61,17.56,17.61,240831.964969896,10.0446,10.0503,10.0218,10.0503,240831.965
2012-01-05 12:00:00,17.61,17.69,17.61,17.66,155227.14833059662,10.0503,10.096,10.0503,10.0788,155227.1483
2012-01-05 12:05:00,17.66,17.69,17.63,17.65,328407.2249589491,10.0788,10.096,10.0617,10.0731,328407.225
2012-01-05 12:10:00,17.65,17.72,17.65,17.71,74986.31636562671,10.0731,10.1131,10.0731,10.1074,74986.3164
2012-01-05 12:15:00,17.71,17.79,17.69,17.79,274876.8472906404,10.1074,10.153,10.096,10.153,274876.8473
2012-01-05 12:20:00,17.78,17.79,17.72,17.79,120634.92063492064,10.1473,10.153,10.1131,10.153,120634.9206
2012-01-05 12:25:00,17.79,17.81,17.75,17.78,464258.3470169677,10.153,10.1644,10.1302,10.1473,464258.347
2012-01-05 12:30:00,17.77,17.78,17.69,17.71,178544.061302682,10.1416,10.1473,10.096,10.1074,178544.0613
2012-01-05 12:35:00,17.72,17.76,17.71,17.71,175369.4581280788,10.1131,10.1359,10.1074,10.1074,175369.4581
2012-01-05 12:40:00,17.71,17.82,17.71,17.79,106185.00273672688,10.1074,10.1702,10.1074,10.153,106185.0027
2012-01-05 12:45:00,17.79,17.89,17.79,17.89,272796.9348659004,10.153,10.2101,10.153,10.2101,272796.9349
2012-01-05 12:50:00,17.89,17.92,17.86,17.92,195073.89162561577,10.2101,10.2272,10.193,10.2272,195073.8916
2012-01-05 12:55:00,17.91,17.98,17.91,17.96,172194.85495347565,10.2215,10.2615,10.2215,10.2501,172194.855
2012-01-05 13:00:00,17.95,17.97,17.89,17.94,149644.2255062945,10.2444,10.2558,10.2101,10.2386,149644.2255
2012-01-05 13:05:00,17.94,17.99,17.93,17.94,156540.7772304324,10.2386,10.2672,10.2329,10.2386,156540.7772
2012-01-05 13:10:00,17.94,17.98,17.91,17.98,127203.06513409964,10.2386,10.2615,10.2215,10.2615,127203.0651
2012-01-05 13:15:00,17.99,18.03,17.98,18.02,218062.3973727422,10.2672,10.29,10.2615,10.2843,218062.3974
2012-01-05 13:20:00,18.02,18.09,18.02,18.05,159715.3804050356,10.2843,10.3243,10.2843,10.3014,159715.3804
2012-01-05 13:25:00,18.06,18.06,18.02,18.06,144499.1789819376,10.3071,10.3071,10.2843,10.3071,144499.179
2012-01-05 13:30:00,18.06,18.1,18.03,18.04,147126.4367816092,10.3071,10.33,10.29,10.2957,147126.4368
2012-01-05 13:35:00,18.03,18.15,18.01,18.11,497427.4767378216,10.29,10.3585,10.2786,10.3357,497427.4767
2012-01-05 13:40:00,18.11,18.21,18.11,18.12,265571.9759168035,10.3357,10.3927,10.3357,10.3414,265571.9759
2012-01-05 13:45:00,18.13,18.13,18.08,18.09,178544.061302682,10.3471,10.3471,10.3185,10.3243,178544.0613
2012-01-05 13:50:00,18.09,18.13,18.08,18.12,142747.67378215655,10.3243,10.3471,10.3185,10.3414,142747.6738
2012-01-05 13:55:00,18.12,18.14,18.11,18.14,90968.80131362892,10.3414,10.3528,10.3357,10.3528,90968.8013
2012-01-05 14:00:00,18.14,18.19,18.12,18.12,217515.05199781063,10.3528,10.3813,10.3414,10.3414,217515.052
2012-01-05 14:05:00,18.12,18.14,18.12,18.14,113957.30706075534,10.3414,10.3528,10.3414,10.3528,113957.3071
2012-01-05 14:10:00,18.13,18.14,18.08,18.09,182047.0717022441,10.3471,10.3528,10.3185,10.3243,182047.0717
2012-01-05 14:15:00,18.09,18.09,18.04,18.07,186535.30377668308,10.3243,10.3243,10.2957,10.3128,186535.3038
2012-01-05 14:20:00,18.07,18.07,18.04,18.06,160043.7876299945,10.3128,10.3128,10.2957,10.3071,160043.7876
2012-01-05 14:25:00,18.06,18.09,18.01,18.03,244444.44444444447,10.3071,10.3243,10.2786,10.29,244444.4444
2012-01-05 14:30:00,18.02,18.07,18.02,18.04,119211.82266009852,10.2843,10.3128,10.2843,10.2957,119211.8227
2012-01-05 14:35:00,18.04,18.05,17.95,17.96,206896.551724138,10.2957,10.3014,10.2444,10.2501,206896.5517
2012-01-05 14:40:00,17.97,18.02,17.96,18.01,162233.16912972086,10.2558,10.2843,10.2501,10.2786,162233.1691
2012-01-05 14:45:00,18.01,18.07,18.01,18.07,163875.2052545156,10.2786,10.3128,10.2786,10.3128,163875.2053
2012-01-05 14:50:00,18.06,18.06,18.03,18.04,113300.49261083743,10.3071,10.3071,10.29,10.2957,113300.4926
2012-01-05 14:55:00,18.04,18.07,18.03,18.03,179310.3448275862,10.2957,10.3128,10.29,10.29,179310.3448
2012-01-05 15:00:00,18.04,18.08,18.01,18.05,421565.4077723043,10.2957,10.3185,10.2786,10.3014,421565.4078
2012-01-05 15:05:00,18.05,18.07,18.04,18.07,151724.1379310345,10.3014,10.3128,10.2957,10.3128,151724.1379
2012-01-05 15:10:00,18.07,18.07,18.01,18.02,158182.81335522715,10.3128,10.3128,10.2786,10.2843,158182.8134
2012-01-05 15:15:00,18.03,18.04,18.01,18.04,167159.2775041051,10.29,10.2957,10.2786,10.2957,167159.2775
2012-01-05 15:20:00,18.04,18.11,18.03,18.1,209085.93322386427,10.2957,10.3357,10.29,10.33,209085.9332
2012-01-05 15:25:00,18.11,18.12,18.08,18.11,207443.89709906952,10.3357,10.3414,10.3185,10.3357,207443.8971
2012-01-05 15:30:00,18.11,18.11,18.07,18.08,246633.8259441708,10.3357,10.3357,10.3128,10.3185,246633.8259
2012-01-05 15:35:00,18.08,18.11,18.07,18.11,201094.6907498632,10.3185,10.3357,10.3128,10.3357,201094.6907
2012-01-05 15:40:00,18.11,18.13,18.1,18.11,329830.32293377124,10.3357,10.3471,10.33,10.3357,329830.3229
2012-01-05 15:45:00,18.12,18.12,18.08,18.1,350301.0399562124,10.3414,10.3414,10.3185,10.33,350301.04
2012-01-05 15:50:00,18.11,18.11,18.08,18.08,313847.83798576903,10.3357,10.3357,10.3185,10.3185,313847.838
2012-01-05 15:55:00,18.08,18.13,18.08,18.11,644006.5681444992,10.3185,10.3471,10.3185,10.3357,644006.5681
2012-01-06 09:30:00,18.27,18.27,18.18,18.24,215435.13957307063,10.427,10.427,10.3756,10.4099,215435.1396
2012-01-06 09:35:00,18.23,18.35,18.23,18.35,243349.7536945813,10.4042,10.4726,10.4042,10.4726,243349.7537
2012-01-06 09:40:00,18.34,18.35,18.2,18.2,277504.105090312,10.4669,10.4726,10.387,10.387,277504.1051
2012-01-06 09:45:00,18.2,18.28,18.17,18.26,323262.17843459226,10.387,10.4327,10.3699,10.4213,323262.1784
2012-01-06 09:50:00,18.25,18.25,18.11,18.19,227476.73782156545,10.4156,10.4156,10.3357,10.3813,227476.7378
2012-01-06 09:55:00,18.18,18.26,18.18,18.21,195621.2370005473,10.3756,10.4213,10.3756,10.3927,195621.237
2012-01-06 10:00:00,18.21,18.23,18.18,18.22,173508.48385331145,10.3927,10.4042,10.3756,10.3984,173508.4839
2012-01-06 10:05:00,18.22,18.33,18.21,18.32,148440.065681445,10.3984,10.4612,10.3927,10.4555,148440.0657
2012-01-06 10:10:00,18.32,18.35,18.3,18.3,130487.13738368911,10.4555,10.4726,10.4441,10.4441,130487.1374
2012-01-06 10:15:00,18.3,18.32,18.26,18.28,79693.48659003832,10.4441,10.4555,10.4213,10.4327,79693.4866
2012-01-06 10:20:00,18.28,18.32,18.25,18.32,96332.7859879584,10.4327,10.4555,10.4156,10.4555,96332.786
2012-01-06 10:25:00,18.32,18.32,18.26,18.28,107060.7553366174,10.4555,10.4555,10.4213,10.4327,107060.7553
2012-01-06 10:30:00,18.27,18.29,18.24,18.27,123152.70935960591,10.427,10.4384,10.4099,10.427,123152.7094
2012-01-06 10:35:00,18.27,18.31,18.27,18.3,118773.94636015326,10.427,10.4498,10.427,10.4441,118773.9464
2012-01-06 10:40:00,18.3,18.32,18.27,18.32,168253.96825396825,10.4441,10.4555,10.427,10.4555,168253.9683
2012-01-06 10:45:00,18.32,18.34,18.31,18.33,115380.40503557744,10.4555,10.4669,10.4498,10.4612,115380.405
2012-01-06 10:50:00,18.34,18.35,18.29,18.3,143513.95730706077,10.4669,10.4726,10.4384,10.4441,143513.9573
2012-01-06 10:55:00,18.29,18.3,18.26,18.29,146360.15325670497,10.4384,10.4441,10.4213,10.4384,146360.1533
2012-01-06 11:00:00,18.29,18.38,18.29,18.35,181937.60262725785,10.4384,10.4898,10.4384,10.4726,181937.6026
2012-01-06 11:05:00,18.35,18.43,18.35,18.39,132457.5807334428,10.4726,10.5183,10.4726,10.4955,132457.5807
2012-01-06 11:10:00,18.39,18.39,18.34,18.35,144061.30268199235,10.4955,10.4955,10.4669,10.4726,144061.3027
2012-01-06 11:15:00,18.34,18.4,18.34,18.4,153694.58128078817,10.4669,10.5012,10.4669,10.5012,153694.5813
2012-01-06 11:20:00,18.4,18.41,18.39,18.39,81007.11548987411,10.5012,10.5069,10.4955,10.4955,81007.1155
2012-01-06 11:25:00,18.39,18.4,18.37,18.38,136726.87465790915,10.4955,10.5012,10.4841,10.4898,136726.8747
2012-01-06 11:30:00,18.38,18.42,18.38,18.42,168801.31362889984,10.4898,10.5126,10.4898,10.5126,168801.3136
2012-01-06 11:35:00,18.41,18.44,18.41,18.44,137493.15818281335,10.5069,10.524,10.5069,10.524,137493.1582
2012-01-06 11:40:00,18.44,18.44,18.37,18.38,214340.44882320747,10.524,10.524,10.4841,10.4898,214340.4488
2012-01-06 11:45:00,18.37,18.38,18.34,18.34,122933.77120963328,10.4841,10.4898,10.4669,10.4669,122933.7712
2012-01-06 11:50:00,18.35,18.35,18.32,18.32,98631.63656267105,10.4726,10.4726,10.4555,10.4555,98631.6366
2012-01-06 11:55:00,18.32,18.33,18.3,18.32,98960.04378763,10.4555,10.4612,10.4441,10.4555,98960.0438
2012-01-06 12:00:00,18.33,18.36,18.32,18.36,83743.84236453203,10.4612,10.4783,10.4555,10.4783,83743.8424
2012-01-06 12:05:00,18.35,18.42,18.35,18.42,135960.59113300493,10.4726,10.5126,10.4726,10.5126,135960.5911
2012-01-06 12:10:00,18.42,18.47,18.41,18.47,144499.1789819376,10.5126,10.5411,10.5069,10.5411,144499.179
2012-01-06 12:15:00,18.47,18.53,18.46,18.51,162889.98357963876,10.5411,10.5754,10.5354,10.564,162889.9836
2012-01-06 12:20:00,18.52,18.61,18.51,18.57,204488.23207443897,10.5697,10.621,10.564,10.5982,204488.2321
2012-01-06 12:25:00,18.56,18.58,18.46,18.49,286042.6929392447,10.5925,10.6039,10.5354,10.5525,286042.6929
2012-01-06 12:30:00,18.49,18.54,18.48,18.53,91844.55391351944,10.5525,10.5811,10.5468,10.5754,91844.5539
2012-01-06 12:35:00,18.53,18.53,18.47,18.48,88669.95073891626,10.5754,10.5754,10.5411,10.5468,88669.9507
2012-01-06 12:40:00,18.48,18.51,18.45,18.5,89874.11056376575,10.5468,10.564,10.5297,10.5582,89874.1106
2012-01-06 12:45:00,18.49,18.5,18.44,18.5,59113.30049261084,10.5525,10.5582,10.524,10.5582,59113.3005
2012-01-06 12:50:00,18.5,18.53,18.49,18.51,56704.98084291188,10.5582,10.5754,10.5525,10.564,56704.9808
2012-01-06 12:55:00,18.52,18.52,18.47,18.48,79474.54844006569,10.5697,10.5697,10.5411,10.5468,79474.5484
2012-01-06 13:00:00,18.48,18.51,18.44,18.47,197482.2112753148,10.5468,10.564,10.524,10.5411,197482.2113
2012-01-06 13:05:00,18.46,18.53,18.45,18.51,74438.97099069513,10.5354,10.5754,10.5297,10.564,74438.971
2012-01-06 13:10:00,18.51,18.52,18.46,18.47,67214.01204159825,10.564,10.5697,10.5354,10.5411,67214.012
2012-01-06 13:15:00,18.47,18.51,18.46,18.5,65462.50684181719,10.5411,10.564,10.5354,10.5582,65462.5068
2012-01-06 13:20:00,18.5,18.53,18.47,18.5,257252.32621784348,10.5582,10.5754,10.5411,10.5582,257252.3262
2012-01-06 13:25:00,18.5,18.59,18.49,18.55,384455.3913519431,10.5582,10.6096,10.5525,10.5868,384455.3914
2012-01-06 13:30:00,18.55,18.57,18.5,18.52,138916.25615763548,10.5868,10.5982,10.5582,10.5697,138916.2562
2012-01-06 13:35:00,18.51,18.62,18.51,18.62,112753.14723590588,10.564,10.6267,10.564,10.6267,112753.1472
2012-01-06 13:40:00,18.62,18.64,18.61,18.63,102463.05418719212,10.6267,10.6381,10.621,10.6324,102463.0542
2012-01-06 13:45:00,18.64,18.65,18.62,18.64,80131.36288998359,10.6381,10.6439,10.6267,10.6381,80131.3629
2012-01-06 13:50:00,18.64,18.67,18.63,18.64,135084.8385331144,10.6381,10.6553,10.6324,10.6381,135084.8385
2012-01-06 13:55:00,18.64,18.64,18.58,18.59,209195.4022988506,10.6381,10.6381,10.6039,10.6096,209195.4023
2012-01-06 14:00:00,18.58,18.6,18.54,18.54,84291.18773946361,10.6039,10.6153,10.5811,10.5811,84291.1877
2012-01-06 14:05:00,18.54,18.58,18.54,18.57,74548.44006568145,10.5811,10.6039,10.5811,10.5982,74548.4401
2012-01-06 14:10:00,18.58,18.58,18.53,18.53,100164.20361247948,10.6039,10.6039,10.5754,10.5754,100164.2036
2012-01-06 14:15:00,18.53,18.56,18.52,18.56,60098.52216748769,10.5754,10.5925,10.5697,10.5925,60098.5222
2012-01-06 14:20:00,18.56,18.59,18.55,18.59,79584.01751505201,10.5925,10.6096,10.5868,10.6096,79584.0175
2012-01-06 14:25:00,18.59,18.59,18.56,18.56,58237.54789272031,10.6096,10.6096,10.5925,10.5925,58237.5479
2012-01-06 14:30:00,18.56,18.58,18.55,18.58,82868.0897646415,10.5925,10.6039,10.5868,10.6039,82868.0898
2012-01-06 14:35:00,18.58,18.61,18.58,18.59,75424.19266557197,10.6039,10.621,10.6039,10.6096,75424.1927
2012-01-06 14:40:00,18.58,18.59,18.55,18.55,99835.79638752052,10.6039,10.6096,10.5868,10.5868,99835.7964
2012-01-06 14:45:00,18.55,18.63,18.54,18.63,92720.30651340996,10.5868,10.6324,10.5811,10.6324,92720.3065
2012-01-06 14:50:00,18.63,18.65,18.62,18.65,68746.57909140667,10.6324,10.6439,10.6267,10.6439,68746.5791
2012-01-06 14:55:00,18.64,18.65,18.59,18.6,99945.26546250684,10.6381,10.6439,10.6096,10.6153,99945.2655
2012-01-06 15:00:00,18.59,18.62,18.59,18.61,96004.37876299946,10.6096,10.6267,10.6096,10.621,96004.3788
2012-01-06 15:05:00,18.6,18.62,18.6,18.6,60974.27476737822,10.6153,10.6267,10.6153,10.6153,60974.2748
2012-01-06 15:10:00,18.6,18.61,18.56,18.56,70060.20799124248,10.6153,10.621,10.5925,10.5925,70060.208
2012-01-06 15:15:00,18.56,18.61,18.54,18.55,130925.01368363436,10.5925,10.621,10.5811,10.5868,130925.0137
2012-01-06 15:20:00,18.56,18.61,18.55,18.6,108702.79146141215,10.5925,10.621,10.5868,10.6153,108702.7915
2012-01-06 15:25:00,18.6,18.61,18.59,18.6,135413.24575807335,10.6153,10.621,10.6096,10.6153,135413.2458
2012-01-06 15:30:00,18.6,18.62,18.59,18.6,175916.8035030104,10.6153,10.6267,10.6096,10.6153,175916.8035
2012-01-06 15:35:00,18.6,18.64,18.6,18.6,181499.72632731253,10.6153,10.6381,10.6153,10.6153,181499.7263
2012-01-06 15:40:00,18.61,18.64,18.6,18.62,175041.05090311987,10.621,10.6381,10.6153,10.6267,175041.0509
2012-01-06 15:45:00,18.62,18.63,18.6,18.62,199233.7164750958,10.6267,10.6324,10.6153,10.6267,199233.7165
2012-01-06 15:50:00,18.61,18.62,18.59,18.61,242583.47016967708,10.621,10.6267,10.6096,10.621,242583.4702
2012-01-06 15:55:00,18.61,18.64,18.58,18.6,485166.94033935416,10.621,10.6381,10.6039,10.6153,485166.9403
2012-01-09 09:30:00,18.69,18.73,18.32,18.36,263163.6562671045,10.6667,10.6895,10.4555,10.4783,263163.6563
2012-01-09 09:35:00,18.37,18.48,18.3,18.3,259441.7077175698,10.4841,10.5468,10.4441,10.4441,259441.7077
2012-01-09 09:40:00,18.31,18.37,18.23,18.23,306732.3481116585,10.4498,10.4841,10.4042,10.4042,306732.3481
2012-01-09 09:45:00,18.24,18.28,18.18,18.2,256157.63546798032,10.4099,10.4327,10.3756,10.387,256157.6355
2012-01-09 09:50:00,18.2,18.27,18.2,18.23,155446.08648056924,10.387,10.427,10.387,10.4042,155446.0865
2012-01-09 09:55:00,18.22,18.27,18.17,18.18,170881.22605363987,10.3984,10.427,10.3699,10.3756,170881.2261
2012-01-09 10:00:00,18.18,18.23,18.11,18.18,204597.7011494253,10.3756,10.4042,10.3357,10.3756,204597.7011
2012-01-09 10:05:00,18.17,18.22,18.17,18.2,163765.73617952928,10.3699,10.3984,10.3699,10.387,163765.7362
2012-01-09 10:10:00,18.2,18.3,18.2,18.29,256814.4499178982,10.387,10.4441,10.387,10.4384,256814.4499
2012-01-09 10:15:00,18.3,18.32,18.26,18.27,138478.37985769022,10.4441,10.4555,10.4213,10.427,138478.3799
2012-01-09 10:20:00,18.28,18.31,18.22,18.22,135522.71483305967,10.4327,10.4498,10.3984,10.3984,135522.7148
2012-01-09 10:25:00,18.22,18.22,18.18,18.21,147016.96770662288,10.3984,10.3984,10.3756,10.3927,147016.9677
2012-01-09 10:30:00,18.2,18.23,18.17,18.18,164860.42692939244,10.387,10.4042,10.3699,10.3756,164860.4269
2012-01-09 10:35:00,18.18,18.21,18.17,18.21,152380.9523809524,10.3756,10.3927,10.3699,10.3927,152380.9524
2012-01-09 10:40:00,18.21,18.23,18.18,18.19,131691.2972085386,10.3927,10.4042,10.3756,10.3813,131691.2972
2012-01-09 10:45:00,18.19,18.2,18.17,18.17,110782.70388615216,10.3813,10.387,10.3699,10.3699,110782.7039
2012-01-09 10:50:00,18.17,18.22,18.17,18.19,102681.99233716476,10.3699,10.3984,10.3699,10.3813,102681.9923
2012-01-09 10:55:00,18.2,18.22,18.19,18.2,95019.1570881226,10.387,10.3984,10.3813,10.387,95019.1571
2012-01-09 11:00:00,18.21,18.21,18.18,18.18,105090.31198686371,10.3927,10.3927,10.3756,10.3756,105090.312
2012-01-09 11:05:00,18.18,18.19,18.12,18.16,162889.98357963876,10.3756,10.3813,10.3414,10.3642,162889.9836
2012-01-09 11:10:00,18.17,18.18,18.12,18.16,161029.00930487138,10.3699,10.3756,10.3414,10.3642,161029.0093
2012-01-09 11:15:00,18.17,18.19,18.14,18.15,109031.1986863711,10.3699,10.3813,10.3528,10.3585,109031.1987
2012-01-09 11:20:00,18.14,18.21,18.13,18.18,89107.82703886152,10.3528,10.3927,10.3471,10.3756,89107.827
2012-01-09 11:25:00,18.18,18.21,18.17,18.19,100273.6726874658,10.3756,10.3927,10.3699,10.3813,100273.6727
2012-01-09 11:30:00,18.2,18.21,18.19,18.19,90311.986863711,10.387,10.3927,10.3813,10.3813,90311.9869
2012-01-09 11:35:00,18.19,18.22,18.15,18.22,100164.20361247948,10.3813,10.3984,10.3585,10.3984,100164.2036
2012-01-09 11:40:00,18.22,18.22,18.16,18.21,106403.9408866995,10.3984,10.3984,10.3642,10.3927,106403.9409
2012-01-09 11:45:00,18.22,18.24,18.17,18.17,116037.21948549536,10.3984,10.4099,10.3699,10.3699,116037.2195
2012-01-09 11:50:00,18.17,18.2,18.17,18.17,68965.51724137932,10.3699,10.387,10.3699,10.3699,68965.5172
2012-01-09 11:55:00,18.18,18.19,18.16,18.16,42474.00109469075,10.3756,10.3813,10.3642,10.3642,42474.0011
2012-01-09 12:00:00,18.16,18.19,18.14,18.15,98960.04378763,10.3642,10.3813,10.3528,10.3585,98960.0438
2012-01-09 12:05:00,18.15,18.17,18.13,18.17,68527.64094143405,10.3585,10.3699,10.3471,10.3699,68527.6409
2012-01-09 12:10:00,18.17,18.18,18.16,18.17,71154.89874110564,10.3699,10.3756,10.3642,10.3699,71154.8987
2012-01-09 12:15:00,18.17,18.17,18.14,18.15,62725.77996715928,10.3699,10.3699,10.3528,10.3585,62725.78
2012-01-09 12:20:00,18.15,18.17,18.15,18.16,74548.44006568145,10.3585,10.3699,10.3585,10.3642,74548.4401
2012-01-09 12:25:00,18.15,18.2,18.14,18.19,78817.73399014778,10.3585,10.387,10.3528,10.3813,78817.734
2012-01-09 12:30:00,18.2,18.21,18.17,18.18,100711.54898741106,10.387,10.3927,10.3699,10.3756,100711.549
2012-01-09 12:35:00,18.18,18.19,18.14,18.15,70279.14614121511,10.3756,10.3813,10.3528,10.3585,70279.1461
2012-01-09 12:40:00,18.15,18.17,18.13,18.13,90421.45593869733,10.3585,10.3699,10.3471,10.3471,90421.4559
2012-01-09 12:45:00,18.13,18.15,18.13,18.14,98631.63656267105,10.3471,10.3585,10.3471,10.3528,98631.6366
2012-01-09 12:50:00,18.14,18.16,18.13,18.14,47071.70224411604,10.3528,10.3642,10.3471,10.3528,47071.7022
2012-01-09 12:55:00,18.14,18.14,18.12,18.12,53420.90859332239,10.3528,10.3528,10.3414,10.3414,53420.9086
2012-01-09 13:00:00,18.13,18.17,18.12,18.16,104980.8429118774,10.3471,10.3699,10.3414,10.3642,104980.8429
2012-01-09 13:05:00,18.16,18.17,18.13,18.13,66557.19759168035,10.3642,10.3699,10.3471,10.3471,66557.1976
2012-01-09 13:10:00,18.14,18.15,18.09,18.1,293705.5281882868,10.3528,10.3585,10.3243,10.33,293705.5282
2012-01-09 13:15:00,18.1,18.12,18.09,18.1,64915.161466885605,10.33,10.3414,10.3243,10.33,64915.1615
2012-01-09 13:20:00,18.11,18.11,18.1,18.11,26163.10892172961,10.3357,10.3357,10.33,10.3357,26163.1089
2012-01-09 13:25:00,18.11,18.14,18.11,18.14,65462.50684181719,10.3357,10.3528,10.3357,10.3528,65462.5068
2012-01-09 13:30:00,18.13,18.14,18.1,18.11,78489.32676518883,10.3471,10.3528,10.33,10.3357,78489.3268
2012-01-09 13:35:00,18.1,18.11,18.09,18.09,81554.46086480569,10.33,10.3357,10.3243,10.3243,81554.4609
2012-01-09 13:40:00,18.09,18.1,18.01,18.02,217733.99014778325,10.3243,10.33,10.2786,10.2843,217733.9901
2012-01-09 13:45:00,18.02,18.09,18.02,18.09,85495.34756431308,10.2843,10.3243,10.2843,10.3243,85495.3476
2012-01-09 13:50:00,18.09,18.1,18.08,18.09,45320.19704433498,10.3243,10.33,10.3185,10.3243,45320.197
2012-01-09 13:55:00,18.08,18.09,18.03,18.03,111220.58018609745,10.3185,10.3243,10.29,10.29,111220.5802
2012-01-09 14:00:00,18.04,18.06,18.03,18.03,180295.56650246307,10.2957,10.3071,10.29,10.29,180295.5665
2012-01-09 14:05:00,18.04,18.04,18.0,18.01,138149.97263273125,10.2957,10.2957,10.2729,10.2786,138149.9726
2012-01-09 14:10:00,18.01,18.01,17.95,17.95,162342.63820470718,10.2786,10.2786,10.2444,10.2444,162342.6382
2012-01-09 14:15:00,17.95,17.96,17.93,17.93,154570.33388067872,10.2444,10.2501,10.2329,10.2329,154570.3339
2012-01-09 14:20:00,17.94,17.94,17.9,17.93,187301.5873015873,10.2386,10.2386,10.2158,10.2329,187301.5873
2012-01-09 14:25:00,17.94,17.94,17.91,17.93,88341.54351395731,10.2386,10.2386,10.2215,10.2329,88341.5435
2012-01-09 14:30:00,17.93,17.99,17.93,17.98,157307.06075533663,10.2329,10.2672,10.2329,10.2615,157307.0608
2012-01-09 14:35:00,17.98,18.0,17.97,17.99,140229.88505747126,10.2615,10.2729,10.2558,10.2672,140229.8851
2012-01-09 14:40:00,17.99,18.0,17.98,17.98,118773.94636015326,10.2672,10.2729,10.2615,10.2615,118773.9464
2012-01-09 14:45:00,17.99,17.99,17.92,17.96,146469.6223316913,10.2672,10.2672,10.2272,10.2501,146469.6223
2012-01-09 14:50:00,17.96,17.97,17.91,17.93,164641.48877941983,10.2501,10.2558,10.2215,10.2329,164641.4888
2012-01-09 14:55:00,17.92,17.94,17.91,17.93,79802.95566502464,10.2272,10.2386,10.2215,10.2329,79802.9557
2012-01-09 15:00:00,17.94,17.95,17.91,17.91,186316.36562671047,10.2386,10.2444,10.2215,10.2215,186316.3656
2012-01-09 15:05:00,17.91,17.94,17.91,17.93,160153.25670498086,10.2215,10.2386,10.2215,10.2329,160153.2567
2012-01-09 15:10:00,17.94,17.95,17.9,17.93,230651.34099616852,10.2386,10.2444,10.2158,10.2329,230651.341
2012-01-09 15:15:00,17.93,17.94,17.92,17.93,74438.97099069513,10.2329,10.2386,10.2272,10.2329,74438.971
2012-01-09 15:20:00,17.93,17.94,17.91,17.92,157525.99890530924,10.2329,10.2386,10.2215,10.2272,157525.9989
2012-01-09 15:25:00,17.92,17.95,17.91,17.91,208538.5878489327,10.2272,10.2444,10.2215,10.2215,208538.5878
2012-01-09 15:30:00,17.92,17.92,17.9,17.91,188943.62342638205,10.2272,10.2272,10.2158,10.2215,188943.6234
2012-01-09 15:35:00,17.91,17.93,17.9,17.91,201532.56704980845,10.2215,10.2329,10.2158,10.2215,201532.567
2012-01-09 15:40:00,17.9,17.97,17.9,17.92,316365.6267104543,10.2158,10.2558,10.2158,10.2272,316365.6267
2012-01-09 15:45:00,17.92,17.94,17.87,17.87,333552.271483306,10.2272,10.2386,10.1987,10.1987,333552.2715
2012-01-09 15:50:00,17.88,17.93,17.88,17.92,516584.5648604269,10.2044,10.2329,10.2044,10.2272,516584.5649
2012-01-09 15:55:00,17.92,17.93,17.89,17.9,682320.7443897099,10.2272,10.2329,10.2101,10.2158,682320.7444
2012-01-10 09:30:00,18.22,18.25,18.13,18.25,180842.91187739465,10.3984,10.4156,10.3471,10.4156,180842.9119
2012-01-10 09:35:00,18.25,18.26,18.18,18.18,123809.52380952382,10.4156,10.4213,10.3756,10.3756,123809.5238
2012-01-10 09:40:00,18.18,18.23,18.18,18.21,123371.64750957854,10.3756,10.4042,10.3756,10.3927,123371.6475
2012-01-10 09:45:00,18.22,18.22,18.16,18.18,267651.8883415435,10.3984,10.3984,10.3642,10.3756,267651.8883
2012-01-10 09:50:00,18.18,18.21,18.13,18.19,289655.1724137931,10.3756,10.3927,10.3471,10.3813,289655.1724
2012-01-10 09:55:00,18.19,18.22,18.18,18.22,109797.48221127532,10.3813,10.3984,10.3756,10.3984,109797.4822
2012-01-10 10:00:00,18.22,18.36,18.22,18.35,249370.5528188287,10.3984,10.4783,10.3984,10.4726,249370.5528
2012-01-10 10:05:00,18.35,18.36,18.31,18.32,202627.2577996716,10.4726,10.4783,10.4498,10.4555,202627.2578
2012-01-10 10:10:00,18.32,18.36,18.29,18.33,107717.56978653531,10.4555,10.4783,10.4384,10.4612,107717.5698
2012-01-10 10:15:00,18.34,18.36,18.32,18.34,88013.13628899836,10.4669,10.4783,10.4555,10.4669,88013.1363
2012-01-10 10:20:00,18.33,18.35,18.26,18.33,143185.5500821018,10.4612,10.4726,10.4213,10.4612,143185.5501
2012-01-10 10:25:00,18.33,18.35,18.25,18.25,132676.51888341544,10.4612,10.4726,10.4156,10.4156,132676.5189
2012-01-10 10:30:00,18.25,18.29,18.23,18.28,90530.92501368363,10.4156,10.4384,10.4042,10.4327,90530.925
2012-01-10 10:35:00,18.28,18.29,18.24,18.28,220032.8407224959,10.4327,10.4384,10.4099,10.4327,220032.8407
2012-01-10 10:40:00,18.28,18.32,18.27,18.31,138149.97263273125,10.4327,10.4555,10.427,10.4498,138149.9726
2012-01-10 10:45:00,18.31,18.36,18.31,18.35,171100.16420361248,10.4498,10.4783,10.4498,10.4726,171100.1642
2012-01-10 10:50:00,18.34,18.36,18.29,18.29,115818.28133552273,10.4669,10.4783,10.4384,10.4384,115818.2813
2012-01-10 10:55:00,18.29,18.37,18.29,18.35,102353.5851122058,10.4384,10.4841,10.4384,10.4726,102353.5851
2012-01-10 11:00:00,18.36,18.38,18.31,18.32,195730.70607553367,10.4783,10.4898,10.4498,10.4555,195730.7061
2012-01-10 11:05:00,18.33,18.33,18.32,18.32,88888.88888888889,10.4612,10.4612,10.4555,10.4555,88888.8889
2012-01-10 11:10:00,18.32,18.38,18.32,18.37,154460.8648056924,10.4555,10.4898,10.4555,10.4841,154460.8648
2012-01-10 11:15:00,18.38,18.4,18.37,18.39,85166.94033935413,10.4898,10.5012,10.4841,10.4955,85166.9403
2012-01-10 11:20:00,18.39,18.41,18.37,18.39,74657.90914066776,10.4955,10.5069,10.4841,10.4955,74657.9091
2012-01-10 11:25:00,18.4,18.41,18.39,18.41,57690.202517788726,10.5012,10.5069,10.4955,10.5069,57690.2025
2012-01-10 11:30:00,18.41,18.43,18.37,18.39,102463.05418719212,10.5069,10.5183,10.4841,10.4955,102463.0542
2012-01-10 11:35:00,18.39,18.41,18.35,18.35,110892.17296113848,10.4955,10.5069,10.4726,10.4726,110892.173
2012-01-10 11:40:00,18.35,18.36,18.33,18.36,93924.46633825944,10.4726,10.4783,10.4612,10.4783,93924.4663
2012-01-10 11:45:00,18.36,18.36,18.32,18.34,67870.82649151616,10.4783,10.4783,10.4555,10.4669,67870.8265
2012-01-10 11:50:00,18.34,18.38,18.33,18.38,93814.99726327312,10.4669,10.4898,10.4612,10.4898,93814.9973
2012-01-10 11:55:00,18.37,18.39,18.36,18.37,87137.38368910782,10.4841,10.4955,10.4783,10.4841,87137.3837
2012-01-10 12:00:00,18.37,18.39,18.34,18.35,83853.31143951834,10.4841,10.4955,10.4669,10.4726,83853.3114
2012-01-10 12:05:00,18.35,18.39,18.35,18.38,93048.71373836893,10.4726,10.4955,10.4726,10.4898,93048.7137
2012-01-10 12:10:00,18.37,18.4,18.36,18.39,55719.75916803503,10.4841,10.5012,10.4783,10.4955,55719.7592
2012-01-10 12:15:00,18.38,18.39,18.33,18.36,88560.48166392994,10.4898,10.4955,10.4612,10.4783,88560.4817
2012-01-10 12:20:00,18.36,18.37,18.34,18.35,71702.24411603723,10.4783,10.4841,10.4669,10.4726,71702.2441
2012-01-10 12:25:00,18.34,18.35,18.27,18.27,177230.4324028462,10.4669,10.4726,10.427,10.427,177230.4324
2012-01-10 12:30:00,18.27,18.28,18.22,18.27,102791.46141215108,10.427,10.4327,10.3984,10.427,102791.4614
2012-01-10 12:35:00,18.28,18.32,18.27,18.32,60755.33661740559,10.4327,10.4555,10.427,10.4555,60755.3366
2012-01-10 12:40:00,18.32,18.32,18.26,18.3,39080.45977011495,10.4555,10.4555,10.4213,10.4441,39080.4598
2012-01-10 12:45:00,18.29,18.3,18.25,18.26,37219.485495347566,10.4384,10.4441,10.4156,10.4213,37219.4855
2012-01-10 12:50:00,18.26,18.28,18.25,18.27,42255.06294471812,10.4213,10.4327,10.4156,10.427,42255.0629
2012-01-10 12:55:00,18.27,18.28,18.25,18.26,152490.4214559387,10.427,10.4327,10.4156,10.4213,152490.4215
2012-01-10 13:00:00,18.26,18.27,18.23,18.26,56923.91899288452,10.4213,10.427,10.4042,10.4213,56923.919
2012-01-10 13:05:00,18.26,18.27,18.22,18.24,100602.07991242474,10.4213,10.427,10.3984,10.4099,100602.0799
2012-01-10 13:10:00,18.24,18.26,18.23,18.26,66666.66666666667,10.4099,10.4213,10.4042,10.4213,66666.6667
2012-01-10 13:15:00,18.26,18.31,18.25,18.31,53968.25396825397,10.4213,10.4498,10.4156,10.4498,53968.254
2012-01-10 13:20:00,18.3,18.31,18.28,18.31,70388.61521620142,10.4441,10.4498,10.4327,10.4498,70388.6152
2012-01-10 13:25:00,18.3,18.31,18.28,18.31,50355.77449370553,10.4441,10.4498,10.4327,10.4498,50355.7745
2012-01-10 13:30:00,18.31,18.35,18.29,18.35,97536.94581280788,10.4498,10.4726,10.4384,10.4726,97536.9458
2012-01-10 13:35:00,18.35,18.35,18.32,18.35,71921.18226600986,10.4726,10.4726,10.4555,10.4726,71921.1823
2012-01-10 13:40:00,18.35,18.39,18.35,18.38,142966.6119321292,10.4726,10.4955,10.4726,10.4898,142966.6119
2012-01-10 13:45:00,18.39,18.4,18.38,18.38,59879.58401751505,10.4955,10.5012,10.4898,10.4898,59879.584
2012-01-10 13:50:00,18.38,18.4,18.37,18.38,55938.69731800767,10.4898,10.5012,10.4841,10.4898,55938.6973
2012-01-10 13:55:00,18.38,18.4,18.36,18.39,87246.85276409415,10.4898,10.5012,10.4783,10.4955,87246.8528
2012-01-10 14:00:00,18.39,18.4,18.37,18.4,174384.23645320197,10.4955,10.5012,10.4841,10.5012,174384.2365
2012-01-10 14:05:00,18.4,18.43,18.39,18.42,167925.56102900932,10.5012,10.5183,10.4955,10.5126,167925.561
2012-01-10 14:10:00,18.42,18.43,18.4,18.4,85933.22386425835,10.5126,10.5183,10.5012,10.5012,85933.2239
2012-01-10 14:15:00,18.41,18.43,18.39,18.43,98850.57471264368,10.5069,10.5183,10.4955,10.5183,98850.5747
2012-01-10 14:20:00,18.43,18.45,18.41,18.44,144499.1789819376,10.5183,10.5297,10.5069,10.524,144499.179
2012-01-10 14:25:00,18.44,18.45,18.43,18.43,66557.19759168035,10.524,10.5297,10.5183,10.5183,66557.1976
2012-01-10 14:30:00,18.43,18.45,18.43,18.44,80678.70826491517,10.5183,10.5297,10.5183,10.524,80678.7083
2012-01-10 14:35:00,18.44,18.48,18.43,18.45,192775.04105090312,10.524,10.5468,10.5183,10.5297,192775.0411
2012-01-10 14:40:00,18.46,18.48,18.45,18.46,58675.42419266557,10.5354,10.5468,10.5297,10.5354,58675.4242
2012-01-10 14:45:00,18.46,18.46,18.42,18.43,189819.3760262726,10.5354,10.5354,10.5126,10.5183,189819.376
2012-01-10 14:50:00,18.43,18.43,18.37,18.38,164203.61247947454,10.5183,10.5183,10.4841,10.4898,164203.6125
2012-01-10 14:55:00,18.38,18.4,18.35,18.35,163875.2052545156,10.4898,10.5012,10.4726,10.4726,163875.2053
2012-01-10 15:00:00,18.36,18.36,18.31,18.33,123590.5856595512,10.4783,10.4783,10.4498,10.4612,123590.5857
2012-01-10 15:05:00,18.33,18.33,18.29,18.31,247400.109469075,10.4612,10.4612,10.4384,10.4498,247400.1095
2012-01-10 15:10:00,18.31,18.32,18.29,18.32,94252.8735632184,10.4498,10.4555,10.4384,10.4555,94252.8736
2012-01-10 15:15:00,18.32,18.33,18.31,18.31,94909.6880131363,10.4555,10.4612,10.4498,10.4498,94909.688
2012-01-10 15:20:00,18.32,18.32,18.29,18.31,133333.33333333334,10.4555,10.4555,10.4384,10.4498,133333.3333
2012-01-10 15:25:00,18.31,18.33,18.3,18.32,118336.070060208,10.4498,10.4612,10.4441,10.4555,118336.0701
2012-01-10 15:30:00,18.32,18.32,18.3,18.31,102353.5851122058,10.4555,10.4555,10.4441,10.4498,102353.5851
2012-01-10 15:35:00,18.3,18.32,18.28,18.32,266228.7903667214,10.4441,10.4555,10.4327,10.4555,266228.7904
2012-01-10 15:40:00,18.32,18.35,18.3,18.35,189053.0925013684,10.4555,10.4726,10.4441,10.4726,189053.0925
2012-01-10 15:45:00,18.35,18.36,18.34,18.36,262725.77996715927,10.4726,10.4783,10.4669,10.4783,262725.78
2012-01-10 15:50:00,18.36,18.38,18.34,18.34,297427.4767378216,10.4783,10.4898,10.4669,10.4669,297427.4767
2012-01-10 15:55:00,18.35,18.36,18.34,18.35,421237.0005473454,10.4726,10.4783,10.4669,10.4726,421237.0005
2012-01-11 09:30:00,18.23,18.27,18.01,18.09,286480.56923919,10.4042,10.427,10.2786,10.3243,286480.5692
2012-01-11 09:35:00,18.09,18.19,18.08,18.15,153694.58128078817,10.3243,10.3813,10.3185,10.3585,153694.5813
2012-01-11 09:40:00,18.15,18.26,18.15,18.24,376135.7416529831,10.3585,10.4213,10.3585,10.4099,376135.7417
2012-01-11 09:45:00,18.23,18.32,18.23,18.25,334865.90038314176,10.4042,10.4555,10.4042,10.4156,334865.9004
2012-01-11 09:50:00,18.25,18.28,18.15,18.16,112205.80186097429,10.4156,10.4327,10.3585,10.3642,112205.8019
2012-01-11 09:55:00,18.16,18.16,18.06,18.07,359496.442255063,10.3642,10.3642,10.3071,10.3128,359496.4423
2012-01-11 10:00:00,18.07,18.14,18.04,18.11,272796.9348659004,10.3128,10.3528,10.2957,10.3357,272796.9349
2012-01-11 10:05:00,18.1,18.2,18.09,18.2,168144.49917898193,10.33,10.387,10.3243,10.387,168144.4992
2012-01-11 10:10:00,18.2,18.23,18.17,18.19,158839.62780514505,10.387,10.4042,10.3699,10.3813,158839.6278
2012-01-11 10:15:00,18.2,18.27,18.19,18.27,118007.66283524904,10.387,10.427,10.3813,10.427,118007.6628
2012-01-11 10:20:00,18.26,18.32,18.24,18.31,145812.8078817734,10.4213,10.4555,10.4099,10.4498,145812.8079
2012-01-11 10:25:00,18.31,18.35,18.29,18.33,152052.54515599343,10.4498,10.4726,10.4384,10.4612,152052.5452
2012-01-11 10:30:00,18.33,18.33,18.25,18.32,162123.70005473454,10.4612,10.4612,10.4156,10.4555,162123.7001
2012-01-11 10:35:00,18.32,18.38,18.31,18.34,285604.8166392994,10.4555,10.4898,10.4498,10.4669,285604.8166
2012-01-11 10:40:00,18.34,18.36,18.3,18.32,159605.91133004928,10.4669,10.4783,10.4441,10.4555,159605.9113
2012-01-11 10:45:00,18.31,18.35,18.27,18.35,533990.1477832512,10.4498,10.4726,10.427,10.4726,533990.1478
2012-01-11 10:50:00,18.35,18.39,18.34,18.37,254734.5374931582,10.4726,10.4955,10.4669,10.4841,254734.5375
2012-01-11 10:55:00,18.37,18.4,18.35,18.4,159277.5041050903,10.4841,10.5012,10.4726,10.5012,159277.5041
2012-01-11 11:00:00,18.39,18.41,18.37,18.38,116694.03393541324,10.4955,10.5069,10.4841,10.4898,116694.0339
2012-01-11 11:05:00,18.37,18.4,18.35,18.4,183141.7624521073,10.4841,10.5012,10.4726,10.5012,183141.7625
2012-01-11 11:10:00,18.39,18.42,18.39,18.41,91297.20853858785,10.4955,10.5126,10.4955,10.5069,91297.2085
2012-01-11 11:15:00,18.4,18.49,18.4,18.48,164203.61247947454,10.5012,10.5525,10.5012,10.5468,164203.6125
2012-01-11 11:20:00,18.48,18.5,18.48,18.48,108593.32238642585,10.5468,10.5582,10.5468,10.5468,108593.3224
2012-01-11 11:25:00,18.49,18.54,18.48,18.53,166940.33935413248,10.5525,10.5811,10.5468,10.5754,166940.3394
2012-01-11 11:30:00,18.53,18.57,18.52,18.54,211056.37657361795,10.5754,10.5982,10.5697,10.5811,211056.3766
2012-01-11 11:35:00,18.53,18.54,18.5,18.51,225506.2944718117,10.5754,10.5811,10.5582,10.564,225506.2945
2012-01-11 11:40:00,18.51,18.52,18.5,18.52,116912.97208538587,10.564,10.5697,10.5582,10.5697,116912.9721
2012-01-11 11:45:00,18.52,18.55,18.5,18.5,183141.7624521073,10.5697,10.5868,10.5582,10.5582,183141.7625
2012-01-11 11:50:00,18.49,18.5,18.42,18.45,215654.07772304324,10.5525,10.5582,10.5126,10.5297,215654.0777
2012-01-11 11:55:00,18.45,18.45,18.38,18.39,114504.65243568692,10.5297,10.5297,10.4898,10.4955,114504.6524
2012-01-11 12:00:00,18.39,18.42,18.36,18.38,121839.08045977012,10.4955,10.5126,10.4783,10.4898,121839.0805
2012-01-11 12:05:00,18.39,18.41,18.37,18.38,99069.51286261632,10.4955,10.5069,10.4841,10.4898,99069.5129
2012-01-11 12:10:00,18.38,18.43,18.38,18.43,83196.49698960045,10.4898,10.5183,10.4898,10.5183,83196.497
2012-01-11 12:15:00,18.43,18.48,18.43,18.47,110782.70388615216,10.5183,10.5468,10.5183,10.5411,110782.7039
2012-01-11 12:20:00,18.48,18.48,18.43,18.43,123152.70935960591,10.5468,10.5468,10.5183,10.5183,123152.7094
2012-01-11 12:25:00,18.43,18.44,18.38,18.39,99178.98193760264,10.5183,10.524,10.4898,10.4955,99178.9819
2012-01-11 12:30:00,18.39,18.41,18.36,18.4,129720.8538587849,10.4955,10.5069,10.4783,10.5012,129720.8539
2012-01-11 12:35:00,18.4,18.44,18.4,18.44,41598.248494800224,10.5012,10.524,10.5012,10.524,41598.2485
2012-01-11 12:40:00,18.44,18.47,18.44,18.46,72796.93486590039,10.524,10.5411,10.524,10.5354,72796.9349
2012-01-11 12:45:00,18.45,18.5,18.45,18.49,69622.33169129721,10.5297,10.5582,10.5297,10.5525,69622.3317
2012-01-11 12:50:00,18.48,18.53,18.48,18.52,74876.84729064039,10.5468,10.5754,10.5468,10.5697,74876.8473
2012-01-11 12:55:00,18.53,18.56,18.5,18.56,87137.38368910782,10.5754,10.5925,10.5582,10.5925,87137.3837
2012-01-11 13:00:00,18.55,18.56,18.53,18.54,92829.77558839628,10.5868,10.5925,10.5754,10.5811,92829.7756
2012-01-11 13:05:00,18.54,18.59,18.54,18.59,86261.6310892173,10.5811,10.6096,10.5811,10.6096,86261.6311
2012-01-11 13:10:00,18.58,18.61,18.56,18.6,73563.2183908046,10.6039,10.621,10.5925,10.6153,73563.2184
2012-01-11 13:15:00,18.6,18.6,18.57,18.58,61959.49644225506,10.6153,10.6153,10.5982,10.6039,61959.4964
2012-01-11 13:20:00,18.57,18.63,18.57,18.62,82430.21346469622,10.5982,10.6324,10.5982,10.6267,82430.2135
2012-01-11 13:25:00,18.62,18.66,18.61,18.64,69731.80076628353,10.6267,10.6496,10.621,10.6381,69731.8008
2012-01-11 13:30:00,18.65,18.65,18.6,18.63,88451.01258894363,10.6439,10.6439,10.6153,10.6324,88451.0126
2012-01-11 13:35:00,18.62,18.65,18.62,18.65,106075.53366174056,10.6267,10.6439,10.6267,10.6439,106075.5337
2012-01-11 13:40:00,18.65,18.68,18.63,18.68,103119.86863711002,10.6439,10.661,10.6324,10.661,103119.8686
2012-01-11 13:45:00,18.67,18.69,18.67,18.68,118445.53913519433,10.6553,10.6667,10.6553,10.661,118445.5391
2012-01-11 13:50:00,18.69,18.75,18.69,18.75,165188.8341543514,10.6667,10.7009,10.6667,10.7009,165188.8342
2012-01-11 13:55:00,18.75,18.75,18.67,18.68,122167.48768472909,10.7009,10.7009,10.6553,10.661,122167.4877
2012-01-11 14:00:00,18.68,18.72,18.67,18.68,121291.73508483854,10.661,10.6838,10.6553,10.661,121291.7351
2012-01-11 14:05:00,18.69,18.69,18.6,18.65,284291.18773946364,10.6667,10.6667,10.6153,10.6439,284291.1877
2012-01-11 14:10:00,18.65,18.71,18.65,18.68,159058.5659551177,10.6439,10.6781,10.6439,10.661,159058.566
2012-01-11 14:15:00,18.67,18.72,18.67,18.72,113191.02353585113,10.6553,10.6838,10.6553,10.6838,113191.0235
2012-01-11 14:20:00,18.71,18.72,18.63,18.64,172742.20032840723,10.6781,10.6838,10.6324,10.6381,172742.2003
2012-01-11 14:25:00,18.64,18.68,18.64,18.66,78708.26491516148,10.6381,10.661,10.6381,10.6496,78708.2649
2012-01-11 14:30:00,18.66,18.69,18.66,18.68,39299.39792008758,10.6496,10.6667,10.6496,10.661,39299.3979
2012-01-11 14:35:00,18.69,18.7,18.67,18.7,73344.28024083197,10.6667,10.6724,10.6553,10.6724,73344.2802
2012-01-11 14:40:00,18.7,18.73,18.67,18.68,215544.6086480569,10.6724,10.6895,10.6553,10.661,215544.6086
2012-01-11 14:45:00,18.68,18.69,18.64,18.66,150848.38533114397,10.661,10.6667,10.6381,10.6496,150848.3853
2012-01-11 14:50:00,18.66,18.68,18.63,18.63,69731.80076628353,10.6496,10.661,10.6324,10.6324,69731.8008
2012-01-11 14:55:00,18.64,18.64,18.61,18.63,170552.8188286809,10.6381,10.6381,10.621,10.6324,170552.8188
2012-01-11 15:00:00,18.63,18.64,18.61,18.63,126546.25068418172,10.6324,10.6381,10.621,10.6324,126546.2507
2012-01-11 15:05:00,18.63,18.65,18.62,18.64,160591.13300492612,10.6324,10.6439,10.6267,10.6381,160591.133
2012-01-11 15:10:00,18.64,18.64,18.63,18.64,66885.6048166393,10.6381,10.6381,10.6324,10.6381,66885.6048
2012-01-11 15:15:00,18.64,18.64,18.63,18.64,100273.6726874658,10.6381,10.6381,10.6324,10.6381,100273.6727
2012-01-11 15:20:00,18.64,18.68,18.64,18.67,115051.9978106185,10.6381,10.661,10.6381,10.6553,115051.9978
2012-01-11 15:25:00,18.67,18.72,18.67,18.71,167925.56102900932,10.6553,10.6838,10.6553,10.6781,167925.561
2012-01-11 15:30:00,18.7,18.71,18.65,18.68,118992.88451012588,10.6724,10.6781,10.6439,10.661,118992.8845
2012-01-11 15:35:00,18.67,18.71,18.67,18.71,98303.2293377121,10.6553,10.6781,10.6553,10.6781,98303.2293
2012-01-11 15:40:00,18.71,18.73,18.71,18.72,166721.40120415983,10.6781,10.6895,10.6781,10.6838,166721.4012
2012-01-11 15:45:00,18.71,18.73,18.7,18.73,228790.3667214012,10.6781,10.6895,10.6724,10.6895,228790.3667
2012-01-11 15:50:00,18.73,18.73,18.72,18.72,197920.08757526,10.6895,10.6895,10.6838,10.6838,197920.0876
2012-01-11 15:55:00,18.72,18.73,18.68,18.69,582375.4789272031,10.6838,10.6895,10.661,10.6667,582375.4789
2012-01-12 09:30:00,18.6,18.96,18.54,18.83,366830.8702791462,10.6153,10.8208,10.5811,10.7466,366830.8703
2012-01-12 09:35:00,18.83,18.87,18.73,18.84,156978.65353037766,10.7466,10.7694,10.6895,10.7523,156978.6535
2012-01-12 09:40:00,18.83,18.87,18.8,18.87,253420.9085933224,10.7466,10.7694,10.7295,10.7694,253420.9086
2012-01-12 09:45:00,18.87,18.94,18.81,18.91,372961.1384783799,10.7694,10.8094,10.7352,10.7922,372961.1385
2012-01-12 09:50:00,18.93,19.0,18.85,18.98,428133.55227148335,10.8037,10.8436,10.758,10.8322,428133.5523
2012-01-12 09:55:00,18.99,19.11,18.98,19.11,376683.08702791465,10.8379,10.9064,10.8322,10.9064,376683.087
2012-01-12 10:00:00,19.11,19.14,18.96,18.96,393212.9173508484,10.9064,10.9235,10.8208,10.8208,393212.9174
2012-01-12 10:05:00,18.96,19.05,18.88,18.95,253639.84674329503,10.8208,10.8721,10.7751,10.8151,253639.8467
2012-01-12 10:10:00,18.94,18.96,18.85,18.87,139025.7252326218,10.8094,10.8208,10.758,10.7694,139025.7252
2012-01-12 10:15:00,18.86,18.92,18.85,18.88,707717.5697865353,10.7637,10.7979,10.758,10.7751,707717.5698
2012-01-12 10:20:00,18.87,18.93,18.87,18.91,320963.3278598796,10.7694,10.8037,10.7694,10.7922,320963.3279
2012-01-12 10:25:00,18.92,19.06,18.9,19.05,318773.94636015326,10.7979,10.8778,10.7865,10.8721,318773.9464
2012-01-12 10:30:00,19.06,19.08,18.96,18.97,219704.43349753696,10.8778,10.8893,10.8208,10.8265,219704.4335
2012-01-12 10:35:00,18.97,19.02,18.96,18.99,208538.5878489327,10.8265,10.855,10.8208,10.8379,208538.5878
2012-01-12 10:40:00,18.98,19.02,18.96,19.0,131581.82813355228,10.8322,10.855,10.8208,10.8436,131581.8281
2012-01-12 10:45:00,19.0,19.02,18.96,19.02,205582.9228243021,10.8436,10.855,10.8208,10.855,205582.9228
2012-01-12 10:50:00,19.02,19.05,19.0,19.03,115927.75041050903,10.855,10.8721,10.8436,10.8607,115927.7504
2012-01-12 10:55:00,19.03,19.04,18.96,18.97,85933.22386425835,10.8607,10.8664,10.8208,10.8265,85933.2239
2012-01-12 11:00:00,18.96,19.04,18.96,19.03,157416.52983032295,10.8208,10.8664,10.8208,10.8607,157416.5298
2012-01-12 11:05:00,19.03,19.06,19.02,19.03,101587.3015873016,10.8607,10.8778,10.855,10.8607,101587.3016
2012-01-12 11:10:00,19.02,19.09,19.02,19.07,355883.9627805145,10.855,10.895,10.855,10.8836,355883.9628
2012-01-12 11:15:00,19.07,19.09,19.07,19.08,147564.31308155446,10.8836,10.895,10.8836,10.8893,147564.3131
2012-01-12 11:20:00,19.09,19.1,18.96,18.96,106403.9408866995,10.895,10.9007,10.8208,10.8208,106403.9409
2012-01-12 11:25:00,18.96,18.98,18.92,18.97,219376.026272578,10.8208,10.8322,10.7979,10.8265,219376.0263
2012-01-12 11:30:00,18.97,19.04,18.96,19.03,170005.47345374932,10.8265,10.8664,10.8208,10.8607,170005.4735
2012-01-12 11:35:00,19.04,19.07,19.02,19.07,76956.75971538041,10.8664,10.8836,10.855,10.8836,76956.7597
2012-01-12 11:40:00,19.07,19.09,19.07,19.07,68965.51724137932,10.8836,10.895,10.8836,10.8836,68965.5172
2012-01-12 11:45:00,19.06,19.07,19.05,19.07,77066.22879036673,10.8778,10.8836,10.8721,10.8836,77066.2288
2012-01-12 11:50:00,19.06,19.1,19.05,19.05,204488.23207443897,10.8778,10.9007,10.8721,10.8721,204488.2321
2012-01-12 11:55:00,19.05,19.11,19.05,19.11,184674.3295019157,10.8721,10.9064,10.8721,10.9064,184674.3295
2012-01-12 12:00:00,19.1,19.11,19.07,19.09,179200.8757525999,10.9007,10.9064,10.8836,10.895,179200.8758
2012-01-12 12:05:00,19.09,19.12,19.09,19.12,87356.32183908047,10.895,10.9121,10.895,10.9121,87356.3218
2012-01-12 12:10:00,19.11,19.12,19.08,19.1,79802.95566502464,10.9064,10.9121,10.8893,10.9007,79802.9557
2012-01-12 12:15:00,19.1,19.14,19.08,19.14,72359.05856595511,10.9007,10.9235,10.8893,10.9235,72359.0586
2012-01-12 12:20:00,19.13,19.17,19.13,19.16,97646.4148877942,10.9178,10.9406,10.9178,10.9349,97646.4149
2012-01-12 12:25:00,19.16,19.17,19.16,19.17,66338.25944170772,10.9349,10.9406,10.9349,10.9406,66338.2594
2012-01-12 12:30:00,19.16,19.18,19.16,19.17,127312.53420908592,10.9349,10.9463,10.9349,10.9406,127312.5342
2012-01-12 12:35:00,19.18,19.24,19.17,19.22,215763.5467980296,10.9463,10.9806,10.9406,10.9692,215763.5468
2012-01-12 12:40:00,19.23,19.25,19.19,19.25,172632.7312534209,10.9749,10.9863,10.952,10.9863,172632.7313
2012-01-12 12:45:00,19.24,19.29,19.18,19.19,319540.2298850575,10.9806,11.0091,10.9463,10.952,319540.2299
2012-01-12 12:50:00,19.19,19.2,19.13,19.13,185878.4893267652,10.952,10.9577,10.9178,10.9178,185878.4893
2012-01-12 12:55:00,19.14,19.21,19.12,19.2,127969.34865900384,10.9235,10.9635,10.9121,10.9577,127969.3487
2012-01-12 13:00:00,19.21,19.23,19.19,19.21,57252.32621784346,10.9635,10.9749,10.952,10.9635,57252.3262
2012-01-12 13:05:00,19.2,19.25,19.19,19.23,76190.4761904762,10.9577,10.9863,10.952,10.9749,76190.4762
2012-01-12 13:10:00,19.23,19.23,19.18,19.19,54625.06841817187,10.9749,10.9749,10.9463,10.952,54625.0684
2012-01-12 13:15:00,19.19,19.19,19.17,19.18,52983.03229337712,10.952,10.952,10.9406,10.9463,52983.0323
2012-01-12 13:20:00,19.17,19.23,19.17,19.22,78379.85769020252,10.9406,10.9749,10.9406,10.9692,78379.8577
2012-01-12 13:25:00,19.22,19.22,19.19,19.21,47509.5785440613,10.9692,10.9692,10.952,10.9635,47509.5785
2012-01-12 13:30:00,19.2,19.21,19.18,19.19,101915.70881226052,10.9577,10.9635,10.9463,10.952,101915.7088
2012-01-12 13:35:00,19.19,19.2,19.11,19.11,97427.47673782158,10.952,10.9577,10.9064,10.9064,97427.4767
2012-01-12 13:40:00,19.12,19.18,19.11,19.15,67980.29556650246,10.9121,10.9463,10.9064,10.9292,67980.2956
2012-01-12 13:45:00,19.16,19.17,19.15,19.16,29228.243021346472,10.9349,10.9406,10.9292,10.9349,29228.243
2012-01-12 13:50:00,19.17,19.17,19.13,19.14,76518.88341543515,10.9406,10.9406,10.9178,10.9235,76518.8834
2012-01-12 13:55:00,19.14,19.15,19.12,19.14,169020.25177887248,10.9235,10.9292,10.9121,10.9235,169020.2518
2012-01-12 14:00:00,19.14,19.16,19.14,19.15,68746.57909140667,10.9235,10.9349,10.9235,10.9292,68746.5791
2012-01-12 14:05:00,19.15,19.19,19.14,19.17,153913.51943076082,10.9292,10.952,10.9235,10.9406,153913.5194
2012-01-12 14:10:00,19.17,19.21,19.15,19.17,254077.7230432403,10.9406,10.9635,10.9292,10.9406,254077.723
2012-01-12 14:15:00,19.17,19.18,19.13,19.17,100821.01806239736,10.9406,10.9463,10.9178,10.9406,100821.0181
2012-01-12 14:20:00,19.17,19.18,19.09,19.1,240831.964969896,10.9406,10.9463,10.895,10.9007,240831.965
2012-01-12 14:25:00,19.1,19.1,19.05,19.06,95894.90968801314,10.9007,10.9007,10.8721,10.8778,95894.9097
2012-01-12 14:30:00,19.06,19.06,19.05,19.06,84729.06403940887,10.8778,10.8778,10.8721,10.8778,84729.064
2012-01-12 14:35:00,19.06,19.13,19.06,19.11,103667.2140120416,10.8778,10.9178,10.8778,10.9064,103667.214
2012-01-12 14:40:00,19.1,19.13,19.09,19.13,72796.93486590039,10.9007,10.9178,10.895,10.9178,72796.9349
2012-01-12 14:45:00,19.13,19.14,19.07,19.13,116694.03393541324,10.9178,10.9235,10.8836,10.9178,116694.0339
2012-01-12 14:50:00,19.13,19.13,19.08,19.09,68746.57909140667,10.9178,10.9178,10.8893,10.895,68746.5791
2012-01-12 14:55:00,19.09,19.11,19.09,19.1,59660.64586754242,10.895,10.9064,10.895,10.9007,59660.6459
2012-01-12 15:00:00,19.11,19.11,19.08,19.09,116694.03393541324,10.9064,10.9064,10.8893,10.895,116694.0339
2012-01-12 15:05:00,19.1,19.11,19.08,19.11,83524.90421455938,10.9007,10.9064,10.8893,10.9064,83524.9042
2012-01-12 15:10:00,19.1,19.11,19.09,19.11,81007.11548987411,10.9007,10.9064,10.895,10.9064,81007.1155
2012-01-12 15:15:00,19.11,19.15,19.1,19.11,193322.3864258347,10.9064,10.9292,10.9007,10.9064,193322.3864
2012-01-12 15:20:00,19.11,19.16,19.09,19.13,213574.16529830324,10.9064,10.9349,10.895,10.9178,213574.1653
2012-01-12 15:25:00,19.14,19.17,19.12,19.16,530049.2610837439,10.9235,10.9406,10.9121,10.9349,530049.2611
2012-01-12 15:30:00,19.16,19.16,19.12,19.14,104105.09031198687,10.9349,10.9349,10.9121,10.9235,104105.0903
2012-01-12 15:35:00,19.14,19.18,19.12,19.15,221784.34592227696,10.9235,10.9463,10.9121,10.9292,221784.3459
2012-01-12 15:40:00,19.15,19.17,19.12,19.17,181718.6644772852,10.9292,10.9406,10.9121,10.9406,181718.6645
2012-01-12 15:45:00,19.17,19.22,19.17,19.22,266666.6666666667,10.9406,10.9692,10.9406,10.9692,266666.6667
2012-01-12 15:50:00,19.22,19.22,19.17,19.17,246633.8259441708,10.9692,10.9692,10.9406,10.9406,246633.8259
2012-01-12 15:55:00,19.17,19.18,19.13,19.14,559386.9731800767,10.9406,10.9463,10.9178,10.9235,559386.9732
2012-01-13 09:30:00,18.94,19.0,18.81,18.82,188943.62342638205,10.8094,10.8436,10.7352,10.7409,188943.6234
2012-01-13 09:35:00,18.82,18.97,18.81,18.96,111986.86371100164,10.7409,10.8265,10.7352,10.8208,111986.8637
2012-01-13 09:40:00,18.96,18.96,18.87,18.89,100602.07991242474,10.8208,10.8208,10.7694,10.7808,100602.0799
2012-01-13 09:45:00,18.9,19.08,18.88,18.99,153366.17405582924,10.7865,10.8893,10.7751,10.8379,153366.1741
2012-01-13 09:50:00,18.98,19.1,18.94,19.1,92939.2446633826,10.8322,10.9007,10.8094,10.9007,92939.2447
2012-01-13 09:55:00,19.11,19.16,19.05,19.09,106732.34811165846,10.9064,10.9349,10.8721,10.895,106732.3481
2012-01-13 10:00:00,19.08,19.15,19.05,19.15,259003.8314176245,10.8893,10.9292,10.8721,10.9292,259003.8314
2012-01-13 10:05:00,19.15,19.17,19.03,19.11,283415.43513957306,10.9292,10.9406,10.8607,10.9064,283415.4351
2012-01-13 10:10:00,19.11,19.17,19.06,19.17,168582.37547892722,10.9064,10.9406,10.8778,10.9406,168582.3755
2012-01-13 10:15:00,19.17,19.19,19.12,19.17,250903.11986863712,10.9406,10.952,10.9121,10.9406,250903.1199
2012-01-13 10:20:00,19.17,19.17,19.06,19.06,221455.938697318,10.9406,10.9406,10.8778,10.8778,221455.9387
2012-01-13 10:25:00,19.06,19.18,19.05,19.17,256923.9189928845,10.8778,10.9463,10.8721,10.9406,256923.919
2012-01-13 10:30:00,19.17,19.18,19.11,19.16,215982.4849480022,10.9406,10.9463,10.9064,10.9349,215982.4849
2012-01-13 10:35:00,19.15,19.18,19.07,19.11,169896.004378763,10.9292,10.9463,10.8836,10.9064,169896.0044
2012-01-13 10:40:00,19.1,19.11,19.05,19.1,143951.83360700603,10.9007,10.9064,10.8721,10.9007,143951.8336
2012-01-13 10:45:00,19.11,19.15,19.1,19.13,88451.01258894363,10.9064,10.9292,10.9007,10.9178,88451.0126
2012-01-13 10:50:00,19.12,19.17,19.12,19.17,98741.10563765735,10.9121,10.9406,10.9121,10.9406,98741.1056
2012-01-13 10:55:00,19.16,19.18,19.15,19.17,136836.34373289548,10.9349,10.9463,10.9292,10.9406,136836.3437
2012-01-13 11:00:00,19.17,19.22,19.15,19.21,108812.26053639848,10.9406,10.9692,10.9292,10.9635,108812.2605
2012-01-13 11:05:00,19.22,19.26,19.19,19.2,92939.2446633826,10.9692,10.992,10.952,10.9577,92939.2447
2012-01-13 11:10:00,19.19,19.39,19.19,19.21,144061.30268199235,10.952,11.0662,10.952,10.9635,144061.3027
2012-01-13 11:15:00,19.21,19.25,19.2,19.23,87137.38368910782,10.9635,10.9863,10.9577,10.9749,87137.3837
2012-01-13 11:20:00,19.23,19.26,19.22,19.22,46414.88779419814,10.9749,10.992,10.9692,10.9692,46414.8878
2012-01-13 11:25:00,19.22,19.23,19.16,19.2,103119.86863711002,10.9692,10.9749,10.9349,10.9577,103119.8686
2012-01-13 11:30:00,19.2,19.22,19.16,19.16,105418.71921182268,10.9577,10.9692,10.9349,10.9349,105418.7192
2012-01-13 11:35:00,19.16,19.17,19.12,19.13,54734.53749315818,10.9349,10.9406,10.9121,10.9178,54734.5375
2012-01-13 11:40:00,19.12,19.16,19.12,19.16,54953.47564313082,10.9121,10.9349,10.9121,10.9349,54953.4756
2012-01-13 11:45:00,19.16,19.17,19.09,19.13,61412.15106732348,10.9349,10.9406,10.895,10.9178,61412.1511
2012-01-13 11:50:00,19.12,19.17,19.11,19.12,84838.53311439519,10.9121,10.9406,10.9064,10.9121,84838.5331
2012-01-13 11:55:00,19.13,19.15,19.09,19.09,69512.8626163109,10.9178,10.9292,10.895,10.895,69512.8626
2012-01-13 12:00:00,19.09,19.1,19.06,19.1,84510.12588943624,10.895,10.9007,10.8778,10.9007,84510.1259
2012-01-13 12:05:00,19.1,19.12,19.07,19.1,94690.74986316366,10.9007,10.9121,10.8836,10.9007,94690.7499
2012-01-13 12:10:00,19.11,19.11,19.06,19.07,72577.99671592776,10.9064,10.9064,10.8778,10.8836,72577.9967
2012-01-13 12:15:00,19.08,19.09,19.06,19.07,64367.81609195402,10.8893,10.895,10.8778,10.8836,64367.8161
2012-01-13 12:20:00,19.06,19.09,19.04,19.06,74657.90914066776,10.8778,10.895,10.8664,10.8778,74657.9091
2012-01-13 12:25:00,19.06,19.07,19.02,19.06,106294.4718117132,10.8778,10.8836,10.855,10.8778,106294.4718
2012-01-13 12:30:00,19.05,19.05,19.01,19.02,65900.38314176246,10.8721,10.8721,10.8493,10.855,65900.3831
2012-01-13 12:35:00,19.02,19.03,19.0,19.03,34373.28954570334,10.855,10.8607,10.8436,10.8607,34373.2895
2012-01-13 12:40:00,19.02,19.05,18.99,19.04,62725.77996715928,10.855,10.8721,10.8379,10.8664,62725.78
2012-01-13 12:45:00,19.04,19.05,18.97,18.98,76628.35249042146,10.8664,10.8721,10.8265,10.8322,76628.3525
2012-01-13 12:50:00,18.98,19.04,18.97,19.02,44334.97536945813,10.8322,10.8664,10.8265,10.855,44334.9754
2012-01-13 12:55:00,19.01,19.02,18.98,19.0,71045.42966611932,10.8493,10.855,10.8322,10.8436,71045.4297
2012-01-13 13:00:00,18.99,19.0,18.93,18.93,105966.06458675423,10.8379,10.8436,10.8037,10.8037,105966.0646
2012-01-13 13:05:00,18.93,18.94,18.91,18.92,74438.97099069513,10.8037,10.8094,10.7922,10.7979,74438.971
2012-01-13 13:10:00,18.92,18.93,18.91,18.91,42145.593869731805,10.7979,10.8037,10.7922,10.7922,42145.5939
2012-01-13 13:15:00,18.92,18.93,18.89,18.92,51122.05801860974,10.7979,10.8037,10.7808,10.7979,51122.058
2012-01-13 13:20:00,18.93,18.95,18.9,18.94,61412.15106732348,10.8037,10.8151,10.7865,10.8094,61412.1511
2012-01-13 13:25:00,18.94,18.95,18.92,18.94,57799.67159277504,10.8094,10.8151,10.7979,10.8094,57799.6716
2012-01-13 13:30:00,18.94,18.99,18.91,18.99,49698.96004378763,10.8094,10.8379,10.7922,10.8379,49698.96
2012-01-13 13:35:00,18.98,19.0,18.96,18.97,80569.23918992885,10.8322,10.8436,10.8208,10.8265,80569.2392
2012-01-13 13:40:00,18.97,18.99,18.94,18.97,108702.79146141215,10.8265,10.8379,10.8094,10.8265,108702.7915
2012-01-13 13:45:00,18.97,19.03,18.97,18.99,55281.88286808976,10.8265,10.8607,10.8265,10.8379,55281.8829
2012-01-13 13:50:00,18.99,19.06,18.99,19.01,88669.95073891626,10.8379,10.8778,10.8379,10.8493,88669.9507
2012-01-13 13:55:00,19.01,19.04,19.0,19.02,62725.77996715928,10.8493,10.8664,10.8436,10.855,62725.78
2012-01-13 14:00:00,19.02,19.02,18.96,18.96,80788.17733990148,10.855,10.855,10.8208,10.8208,80788.1773
2012-01-13 14:05:00,18.96,19.0,18.96,18.99,58675.42419266557,10.8208,10.8436,10.8208,10.8379,58675.4242
2012-01-13 14:10:00,18.99,19.02,18.99,19.0,55829.22824302135,10.8379,10.855,10.8379,10.8436,55829.2282
2012-01-13 14:15:00,19.0,19.02,18.98,19.0,77175.69786535304,10.8436,10.855,10.8322,10.8436,77175.6979
2012-01-13 14:20:00,18.99,19.05,18.99,19.03,61521.6201423098,10.8379,10.8721,10.8379,10.8607,61521.6201
2012-01-13 14:25:00,19.02,19.06,19.01,19.02,75424.19266557197,10.855,10.8778,10.8493,10.855,75424.1927
2012-01-13 14:30:00,19.02,19.06,19.02,19.05,78051.45046524357,10.855,10.8778,10.855,10.8721,78051.4505
2012-01-13 14:35:00,19.05,19.06,19.03,19.04,121839.08045977012,10.8721,10.8778,10.8607,10.8664,121839.0805
2012-01-13 14:40:00,19.04,19.08,19.04,19.08,91187.73946360154,10.8664,10.8893,10.8664,10.8893,91187.7395
2012-01-13 14:45:00,19.08,19.1,19.07,19.09,72359.05856595511,10.8893,10.9007,10.8836,10.895,72359.0586
2012-01-13 14:50:00,19.1,19.11,19.07,19.08,93377.12096332786,10.9007,10.9064,10.8836,10.8893,93377.121
2012-01-13 14:55:00,19.08,19.14,19.08,19.09,140339.35413245758,10.8893,10.9235,10.8893,10.895,140339.3541
2012-01-13 15:00:00,19.09,19.1,19.07,19.09,133442.8024083197,10.895,10.9007,10.8836,10.895,133442.8024
2012-01-13 15:05:00,19.1,19.13,19.07,19.13,119211.82266009852,10.9007,10.9178,10.8836,10.9178,119211.8227
2012-01-13 15:10:00,19.12,19.17,19.12,19.16,152162.01423097975,10.9121,10.9406,10.9121,10.9349,152162.0142
2012-01-13 15:15:00,19.16,19.19,19.16,19.19,74220.0328407225,10.9349,10.952,10.9349,10.952,74220.0328
2012-01-13 15:20:00,19.18,19.2,19.15,19.17,163108.92172961138,10.9463,10.9577,10.9292,10.9406,163108.9217
2012-01-13 15:25:00,19.17,19.18,19.16,19.16,96223.31691297208,10.9406,10.9463,10.9349,10.9349,96223.3169
2012-01-13 15:30:00,19.16,19.18,19.15,19.17,87465.79091406678,10.9349,10.9463,10.9292,10.9406,87465.7909
2012-01-13 15:35:00,19.18,19.21,19.17,19.18,161685.82375478928,10.9463,10.9635,10.9406,10.9463,161685.8238
2012-01-13 15:40:00,19.18,19.19,19.16,19.17,170114.94252873564,10.9463,10.952,10.9349,10.9406,170114.9425
2012-01-13 15:45:00,19.17,19.2,19.17,19.18,172413.7931034483,10.9406,10.9577,10.9406,10.9463,172413.7931
2012-01-13 15:50:00,19.18,19.19,19.16,19.17,231855.50082101807,10.9463,10.952,10.9349,10.9406,231855.5008
2012-01-13 15:55:00,19.17,19.2,19.17,19.2,421127.5314723591,10.9406,10.9577,10.9406,10.9577,421127.5315
2012-01-17 09:30:00,19.36,19.53,19.31,19.48,301477.8325123153,11.0491,11.1461,11.0205,11.1175,301477.8325
2012-01-17 09:35:00,19.47,19.63,19.47,19.54,413902.5725232622,11.1118,11.2032,11.1118,11.1518,413902.5725
2012-01-17 09:40:00,19.55,19.56,19.48,19.51,248275.8620689656,11.1575,11.1632,11.1175,11.1347,248275.8621
2012-01-17 09:45:00,19.51,19.59,19.5,19.59,160810.07115489876,11.1347,11.1803,11.129,11.1803,160810.0712
2012-01-17 09:50:00,19.59,19.63,19.55,19.63,295238.09523809527,11.1803,11.2032,11.1575,11.2032,295238.0952
2012-01-17 09:55:00,19.63,19.69,19.62,19.65,266119.3212917351,11.2032,11.2374,11.1974,11.2146,266119.3213
2012-01-17 10:00:00,19.66,19.67,19.58,19.59,344608.64805692394,11.2203,11.226,11.1746,11.1803,344608.6481
2012-01-17 10:05:00,19.59,19.64,19.59,19.62,192118.2266009852,11.1803,11.2089,11.1803,11.1974,192118.2266
2012-01-17 10:10:00,19.63,19.69,19.6,19.68,260098.52216748768,11.2032,11.2374,11.186,11.2317,260098.5222
2012-01-17 10:15:00,19.68,19.72,19.66,19.7,185112.20580186092,11.2317,11.2545,11.2203,11.2431,185112.2058
2012-01-17 10:20:00,19.7,19.71,19.68,19.7,152380.9523809524,11.2431,11.2488,11.2317,11.2431,152380.9524
2012-01-17 10:25:00,19.69,19.76,19.69,19.76,208319.64969896004,11.2374,11.2773,11.2374,11.2773,208319.6497
2012-01-17 10:30:00,19.76,19.76,19.72,19.73,184783.79857690205,11.2773,11.2773,11.2545,11.2602,184783.7986
2012-01-17 10:35:00,19.72,19.78,19.72,19.74,220470.7170224412,11.2545,11.2888,11.2545,11.2659,220470.717
2012-01-17 10:40:00,19.73,19.78,19.72,19.77,146579.09140667762,11.2602,11.2888,11.2545,11.2831,146579.0914
2012-01-17 10:45:00,19.77,19.8,19.75,19.8,156540.7772304324,11.2831,11.3002,11.2716,11.3002,156540.7772
2012-01-17 10:50:00,19.8,19.86,19.78,19.82,263163.6562671045,11.3002,11.3344,11.2888,11.3116,263163.6563
2012-01-17 10:55:00,19.81,19.84,19.81,19.81,217077.17569786537,11.3059,11.323,11.3059,11.3059,217077.1757
2012-01-17 11:00:00,19.81,19.83,19.79,19.82,273672.6874657909,11.3059,11.3173,11.2945,11.3116,273672.6875
2012-01-17 11:05:00,19.82,19.87,19.81,19.86,259551.1767925561,11.3116,11.3401,11.3059,11.3344,259551.1768
2012-01-17 11:10:00,19.87,19.92,19.86,19.9,283962.78051450464,11.3401,11.3687,11.3344,11.3572,283962.7805
2012-01-17 11:15:00,19.91,19.94,19.9,19.91,228571.42857142852,11.363,11.3801,11.3572,11.363,228571.4286
2012-01-17 11:20:00,19.91,19.96,19.89,19.95,245210.72796934863,11.363,11.3915,11.3515,11.3858,245210.728
2012-01-17 11:25:00,19.94,19.95,19.93,19.95,86808.97646414889,11.3801,11.3858,11.3744,11.3858,86808.9765
2012-01-17 11:30:00,19.95,19.98,19.94,19.96,136507.9365079365,11.3858,11.4029,11.3801,11.3915,136507.9365
2012-01-17 11:35:00,19.95,19.99,19.95,19.97,163327.85987958402,11.3858,11.4086,11.3858,11.3972,163327.8599
2012-01-17 11:40:00,19.97,20.01,19.97,19.98,125451.55993431856,11.3972,11.42,11.3972,11.4029,125451.5599
2012-01-17 11:45:00,19.99,20.01,19.96,19.99,280569.23918992886,11.4086,11.42,11.3915,11.4086,280569.2392
2012-01-17 11:50:00,19.99,20.0,19.97,19.99,100821.01806239736,11.4086,11.4143,11.3972,11.4086,100821.0181
2012-01-17 11:55:00,19.99,20.0,19.96,20.0,105966.06458675423,11.4086,11.4143,11.3915,11.4143,105966.0646
2012-01-17 12:00:00,20.0,20.02,19.98,19.99,181390.25725232624,11.4143,11.4257,11.4029,11.4086,181390.2573
2012-01-17 12:05:00,19.99,20.0,19.99,20.0,52107.27969348659,11.4086,11.4143,11.4086,11.4143,52107.2797
2012-01-17 12:10:00,20.0,20.02,19.99,20.02,252107.2796934866,11.4143,11.4257,11.4086,11.4257,252107.2797
2012-01-17 12:15:00,20.01,20.08,20.01,20.06,185878.4893267652,11.42,11.46,11.42,11.4486,185878.4893
2012-01-17 12:20:00,20.06,20.07,20.05,20.07,111439.51833607006,11.4486,11.4543,11.4429,11.4543,111439.5183
2012-01-17 12:25:00,20.07,20.1,20.07,20.1,197372.7422003284,11.4543,11.4714,11.4543,11.4714,197372.7422
2012-01-17 12:30:00,20.1,20.1,20.05,20.06,129282.97755883964,11.4714,11.4714,11.4429,11.4486,129282.9776
2012-01-17 12:35:00,20.06,20.1,20.05,20.08,230979.74822112755,11.4486,11.4714,11.4429,11.46,230979.7482
2012-01-17 12:40:00,20.08,20.08,20.04,20.05,103557.7449370553,11.46,11.46,11.4371,11.4429,103557.7449
2012-01-17 12:45:00,20.04,20.09,20.04,20.07,132785.98795840176,11.4371,11.4657,11.4371,11.4543,132785.988
2012-01-17 12:50:00,20.07,20.1,20.07,20.08,102900.9304871374,11.4543,11.4714,11.4543,11.46,102900.9305
2012-01-17 12:55:00,20.08,20.14,20.08,20.12,220470.7170224412,11.46,11.4942,11.46,11.4828,220470.717
2012-01-17 13:00:00,20.11,20.11,20.09,20.09,88232.07443897099,11.4771,11.4771,11.4657,11.4657,88232.0744
2012-01-17 13:05:00,20.1,20.14,20.08,20.1,119211.82266009852,11.4714,11.4942,11.46,11.4714,119211.8227
2012-01-17 13:10:00,20.1,20.12,20.09,20.11,114066.77613574166,11.4714,11.4828,11.4657,11.4771,114066.7761
2012-01-17 13:15:00,20.11,20.12,20.1,20.12,69731.80076628353,11.4771,11.4828,11.4714,11.4828,69731.8008
2012-01-17 13:20:00,20.12,20.13,20.1,20.12,80131.36288998359,11.4828,11.4885,11.4714,11.4828,80131.3629
2012-01-17 13:25:00,20.11,20.12,20.11,20.11,43787.62999452655,11.4771,11.4828,11.4771,11.4771,43787.63
2012-01-17 13:30:00,20.1,20.12,20.1,20.12,154132.45758073346,11.4714,11.4828,11.4714,11.4828,154132.4576
2012-01-17 13:35:00,20.11,20.12,20.09,20.11,140996.16858237548,11.4771,11.4828,11.4657,11.4771,140996.1686
2012-01-17 13:40:00,20.1,20.11,20.08,20.09,120415.982484948,11.4714,11.4771,11.46,11.4657,120415.9825
2012-01-17 13:45:00,20.09,20.12,20.09,20.12,107498.63163656268,11.4657,11.4828,11.4657,11.4828,107498.6316
2012-01-17 13:50:00,20.12,20.16,20.11,20.12,139135.1943076081,11.4828,11.5056,11.4771,11.4828,139135.1943
2012-01-17 13:55:00,20.12,20.12,20.09,20.1,94581.28078817736,11.4828,11.4828,11.4657,11.4714,94581.2808
2012-01-17 14:00:00,20.1,20.12,20.09,20.1,133114.3951833607,11.4714,11.4828,11.4657,11.4714,133114.3952
2012-01-17 14:05:00,20.1,20.13,20.1,20.12,84400.65681444992,11.4714,11.4885,11.4714,11.4828,84400.6568
2012-01-17 14:10:00,20.12,20.12,20.09,20.11,72796.93486590039,11.4828,11.4828,11.4657,11.4771,72796.9349
2012-01-17 14:15:00,20.1,20.13,20.1,20.12,70607.55336617406,11.4714,11.4885,11.4714,11.4828,70607.5534
2012-01-17 14:20:00,20.12,20.13,20.1,20.11,154898.74110563766,11.4828,11.4885,11.4714,11.4771,154898.7411
2012-01-17 14:25:00,20.1,20.12,20.08,20.11,304214.5593869732,11.4714,11.4828,11.46,11.4771,304214.5594
2012-01-17 14:30:00,20.1,20.11,20.04,20.08,371319.1023535851,11.4714,11.4771,11.4371,11.46,371319.1024
2012-01-17 14:35:00,20.08,20.09,20.0,20.0,261521.6201423098,11.46,11.4657,11.4143,11.4143,261521.6201
2012-01-17 14:40:00,20.01,20.07,20.0,20.07,169896.004378763,11.42,11.4543,11.4143,11.4543,169896.0044
2012-01-17 14:45:00,20.07,20.07,19.97,19.97,200766.28352490423,11.4543,11.4543,11.3972,11.3972,200766.2835
2012-01-17 14:50:00,19.96,19.99,19.92,19.95,107717.56978653531,11.3915,11.4086,11.3687,11.3858,107717.5698
2012-01-17 14:55:00,19.95,20.0,19.94,19.96,132238.64258347018,11.3858,11.4143,11.3801,11.3915,132238.6426
2012-01-17 15:00:00,19.96,19.99,19.95,19.99,90311.986863711,11.3915,11.4086,11.3858,11.4086,90311.9869
2012-01-17 15:05:00,19.99,19.99,19.95,19.95,215216.201423098,11.4086,11.4086,11.3858,11.3858,215216.2014
2012-01-17 15:10:00,19.96,19.96,19.92,19.92,182484.9480021894,11.3915,11.3915,11.3687,11.3687,182484.948
2012-01-17 15:15:00,19.93,19.93,19.91,19.92,191680.35030104,11.3744,11.3744,11.363,11.3687,191680.3503
2012-01-17 15:20:00,19.92,19.99,19.91,19.99,195511.76792556103,11.3687,11.4086,11.363,11.4086,195511.7679
2012-01-17 15:25:00,19.98,20.02,19.98,20.02,131691.2972085386,11.4029,11.4257,11.4029,11.4257,131691.2972
2012-01-17 15:30:00,20.01,20.05,20.0,20.05,136836.34373289548,11.42,11.4429,11.4143,11.4429,136836.3437
2012-01-17 15:35:00,20.05,20.08,20.02,20.08,246524.35686918447,11.4429,11.46,11.4257,11.46,246524.3569
2012-01-17 15:40:00,20.08,20.09,20.05,20.08,221127.53147235903,11.46,11.4657,11.4429,11.46,221127.5315
2012-01-17 15:45:00,20.09,20.13,20.07,20.13,367268.7465790914,11.4657,11.4885,11.4543,11.4885,367268.7466
2012-01-17 15:50:00,20.13,20.13,20.1,20.1,670717.0224411604,11.4885,11.4885,11.4714,11.4714,670717.0224
2012-01-17 15:55:00,20.11,20.13,20.1,20.12,669184.455391352,11.4771,11.4885,11.4714,11.4828,669184.4554
2012-01-18 09:30:00,20.43,20.65,20.39,20.65,1059003.8314176246,11.6597,11.7853,11.6369,11.7853,1059003.8314
2012-01-18 09:35:00,20.64,20.82,20.64,20.75,596059.1133004926,11.7796,11.8823,11.7796,11.8424,596059.1133
2012-01-18 09:40:00,20.75,20.8,20.64,20.65,321072.79693486594,11.8424,11.8709,11.7796,11.7853,321072.7969
2012-01-18 09:45:00,20.65,20.78,20.64,20.66,329611.3847837986,11.7853,11.8595,11.7796,11.791,329611.3848
2012-01-18 09:50:00,20.66,20.79,20.66,20.77,278051.4504652436,11.791,11.8652,11.791,11.8538,278051.4505
2012-01-18 09:55:00,20.78,20.96,20.77,20.85,442036.1247947455,11.8595,11.9622,11.8538,11.8994,442036.1248
2012-01-18 10:00:00,20.85,21.0,20.85,20.97,459879.5840175151,11.8994,11.985,11.8994,11.9679,459879.584
2012-01-18 10:05:00,20.98,20.98,20.84,20.86,388396.2780514505,11.9736,11.9736,11.8937,11.9051,388396.2781
2012-01-18 10:10:00,20.88,20.88,20.78,20.87,315051.9978106185,11.9165,11.9165,11.8595,11.9108,315051.9978
2012-01-18 10:15:00,20.87,20.9,20.8,20.81,227476.73782156545,11.9108,11.928,11.8709,11.8766,227476.7378
2012-01-18 10:20:00,20.82,20.9,20.8,20.86,237876.29994526543,11.8823,11.928,11.8709,11.9051,237876.2999
2012-01-18 10:25:00,20.86,20.91,20.85,20.91,232621.7843459223,11.9051,11.9337,11.8994,11.9337,232621.7843
2012-01-18 10:30:00,20.9,20.93,20.86,20.91,215873.0158730159,11.928,11.9451,11.9051,11.9337,215873.0159
2012-01-18 10:35:00,20.92,20.96,20.91,20.94,248275.8620689656,11.9394,11.9622,11.9337,11.9508,248275.8621
2012-01-18 10:40:00,20.94,20.99,20.91,20.99,135632.183908046,11.9508,11.9793,11.9337,11.9793,135632.1839
2012-01-18 10:45:00,20.98,21.06,20.97,21.05,359605.9113300493,11.9736,12.0193,11.9679,12.0136,359605.9113
2012-01-18 10:50:00,21.06,21.07,21.01,21.07,264367.816091954,12.0193,12.025,11.9907,12.025,264367.8161
2012-01-18 10:55:00,21.07,21.12,21.05,21.07,258237.54789272032,12.025,12.0535,12.0136,12.025,258237.5479
2012-01-18 11:00:00,21.07,21.09,21.04,21.04,228899.83579638752,12.025,12.0364,12.0079,12.0079,228899.8358
2012-01-18 11:05:00,21.04,21.06,21.01,21.05,120853.85878489328,12.0079,12.0193,11.9907,12.0136,120853.8588
2012-01-18 11:10:00,21.06,21.09,21.05,21.09,135413.24575807335,12.0193,12.0364,12.0136,12.0364,135413.2458
2012-01-18 11:15:00,21.09,21.15,21.06,21.07,311548.9874110564,12.0364,12.0706,12.0193,12.025,311548.9874
2012-01-18 11:20:00,21.07,21.14,21.06,21.13,194088.66995073893,12.025,12.0649,12.0193,12.0592,194088.67
2012-01-18 11:25:00,21.13,21.19,21.09,21.1,160700.60207991244,12.0592,12.0935,12.0364,12.0421,160700.6021
2012-01-18 11:30:00,21.09,21.14,21.07,21.08,128735.63218390803,12.0364,12.0649,12.025,12.0307,128735.6322
2012-01-18 11:35:00,21.07,21.09,21.01,21.06,312753.14723590587,12.025,12.0364,11.9907,12.0193,312753.1472
2012-01-18 11:40:00,21.06,21.08,21.02,21.07,103229.33771209634,12.0193,12.0307,11.9964,12.025,103229.3377
2012-01-18 11:45:00,21.07,21.07,21.0,21.01,184126.9841269841,12.025,12.025,11.985,11.9907,184126.9841
2012-01-18 11:50:00,21.0,21.04,21.0,21.01,154132.45758073346,11.985,12.0079,11.985,11.9907,154132.4576
2012-01-18 11:55:00,21.02,21.06,21.01,21.06,106622.87903667217,11.9964,12.0193,11.9907,12.0193,106622.879
2012-01-18 12:00:00,21.06,21.07,21.02,21.05,119759.1680350301,12.0193,12.025,11.9964,12.0136,119759.168
2012-01-18 12:05:00,21.04,21.07,21.02,21.03,100930.4871373837,12.0079,12.025,11.9964,12.0022,100930.4871
2012-01-18 12:10:00,21.02,21.07,21.01,21.04,94471.81171319104,11.9964,12.025,11.9907,12.0079,94471.8117
2012-01-18 12:15:00,21.05,21.05,20.98,21.01,167049.80842911877,12.0136,12.0136,11.9736,11.9907,167049.8084
2012-01-18 12:20:00,21.01,21.07,21.01,21.05,100054.73453749316,11.9907,12.025,11.9907,12.0136,100054.7345
2012-01-18 12:25:00,21.05,21.08,21.03,21.05,169348.65900383142,12.0136,12.0307,12.0022,12.0136,169348.659
2012-01-18 12:30:00,21.05,21.1,21.04,21.05,102353.5851122058,12.0136,12.0421,12.0079,12.0136,102353.5851
2012-01-18 12:35:00,21.05,21.07,21.01,21.07,113081.5544608648,12.0136,12.025,11.9907,12.025,113081.5545
2012-01-18 12:40:00,21.07,21.07,21.06,21.07,59989.05309250137,12.025,12.025,12.0193,12.025,59989.0531
2012-01-18 12:45:00,21.07,21.08,21.05,21.06,88669.95073891626,12.025,12.0307,12.0136,12.0193,88669.9507
2012-01-18 12:50:00,21.05,21.06,21.03,21.06,137493.15818281335,12.0136,12.0193,12.0022,12.0193,137493.1582
2012-01-18 12:55:00,21.06,21.08,21.05,21.08,47947.45484400657,12.0193,12.0307,12.0136,12.0307,47947.4548
2012-01-18 13:00:00,21.08,21.08,21.01,21.06,124685.27640941436,12.0307,12.0307,11.9907,12.0193,124685.2764
2012-01-18 13:05:00,21.06,21.08,21.05,21.06,90093.04871373838,12.0193,12.0307,12.0136,12.0193,90093.0487
2012-01-18 13:10:00,21.06,21.07,21.03,21.03,69731.80076628353,12.0193,12.025,12.0022,12.0022,69731.8008
2012-01-18 13:15:00,21.04,21.04,20.99,21.0,82320.74438970991,12.0079,12.0079,11.9793,11.985,82320.7444
2012-01-18 13:20:00,20.99,21.02,20.99,21.01,70826.49151614669,11.9793,11.9964,11.9793,11.9907,70826.4915
2012-01-18 13:25:00,21.01,21.04,21.0,21.03,91735.08483853312,11.9907,12.0079,11.985,12.0022,91735.0848
2012-01-18 13:30:00,21.03,21.06,21.02,21.04,87903.66721401205,12.0022,12.0193,11.9964,12.0079,87903.6672
2012-01-18 13:35:00,21.05,21.05,20.96,20.97,196715.9277504105,12.0136,12.0136,11.9622,11.9679,196715.9278
2012-01-18 13:40:00,20.97,21.02,20.97,21.02,181828.1335522715,11.9679,11.9964,11.9679,11.9964,181828.1336
2012-01-18 13:45:00,21.02,21.03,21.01,21.03,29885.05747126437,11.9964,12.0022,11.9907,12.0022,29885.0575
2012-01-18 13:50:00,21.02,21.03,20.97,20.99,133333.33333333334,11.9964,12.0022,11.9679,11.9793,133333.3333
2012-01-18 13:55:00,20.99,21.0,20.95,20.98,181280.7881773399,11.9793,11.985,11.9565,11.9736,181280.7882
2012-01-18 14:00:00,20.98,21.03,20.98,21.03,124137.93103448275,11.9736,12.0022,11.9736,12.0022,124137.931
2012-01-18 14:05:00,21.03,21.08,21.02,21.07,88451.01258894363,12.0022,12.0307,11.9964,12.025,88451.0126
2012-01-18 14:10:00,21.07,21.08,21.06,21.08,102134.64696223318,12.025,12.0307,12.0193,12.0307,102134.647
2012-01-18 14:15:00,21.07,21.09,21.07,21.08,134537.49315818283,12.025,12.0364,12.025,12.0307,134537.4932
2012-01-18 14:20:00,21.08,21.08,21.02,21.02,127422.00328407226,12.0307,12.0307,11.9964,11.9964,127422.0033
2012-01-18 14:25:00,21.02,21.05,20.99,21.04,138478.37985769022,11.9964,12.0136,11.9793,12.0079,138478.3799
2012-01-18 14:30:00,21.04,21.06,20.99,21.02,343951.83360700606,12.0079,12.0193,11.9793,11.9964,343951.8336
2012-01-18 14:35:00,21.02,21.04,20.99,21.02,276847.2906403941,11.9964,12.0079,11.9793,11.9964,276847.2906
2012-01-18 14:40:00,21.02,21.06,21.01,21.05,140558.29228243022,11.9964,12.0193,11.9907,12.0136,140558.2923
2012-01-18 14:45:00,21.04,21.06,21.03,21.04,229009.30487137384,12.0079,12.0193,12.0022,12.0079,229009.3049
2012-01-18 14:50:00,21.04,21.05,21.01,21.04,209852.2167487685,12.0079,12.0136,11.9907,12.0079,209852.2167
2012-01-18 14:55:00,21.04,21.05,21.03,21.05,64367.81609195402,12.0079,12.0136,12.0022,12.0136,64367.8161
2012-01-18 15:00:00,21.05,21.07,21.03,21.06,144937.05528188287,12.0136,12.025,12.0022,12.0193,144937.0553
2012-01-18 15:05:00,21.05,21.07,21.05,21.06,51012.58894362343,12.0136,12.025,12.0136,12.0193,51012.5889
2012-01-18 15:10:00,21.06,21.1,21.06,21.1,143623.42638204707,12.0193,12.0421,12.0193,12.0421,143623.4264
2012-01-18 15:15:00,21.1,21.13,21.07,21.07,302134.6469622332,12.0421,12.0592,12.025,12.025,302134.647
2012-01-18 15:20:00,21.08,21.08,21.05,21.06,267980.2955665025,12.0307,12.0307,12.0136,12.0193,267980.2956
2012-01-18 15:25:00,21.05,21.07,21.01,21.02,345703.3388067871,12.0136,12.025,11.9907,11.9964,345703.3388
2012-01-18 15:30:00,21.01,21.03,21.0,21.01,252545.15599343184,11.9907,12.0022,11.985,11.9907,252545.156
2012-01-18 15:35:00,21.02,21.03,21.0,21.02,273234.81116584566,11.9964,12.0022,11.985,11.9964,273234.8112
2012-01-18 15:40:00,21.02,21.03,21.0,21.02,247728.51669403395,11.9964,12.0022,11.985,11.9964,247728.5167
2012-01-18 15:45:00,21.02,21.07,21.01,21.02,347454.84400656814,11.9964,12.025,11.9907,11.9964,347454.844
2012-01-18 15:50:00,21.03,21.07,21.02,21.06,304542.96661193215,12.0022,12.025,11.9964,12.0193,304542.9666
2012-01-18 15:55:00,21.07,21.08,21.05,21.05,687684.7290640394,12.025,12.0307,12.0136,12.0136,687684.7291
2012-01-19 09:30:00,21.23,21.28,21.11,21.27,289326.76518883416,12.1163,12.1448,12.0478,12.1391,289326.7652
2012-01-19 09:35:00,21.26,21.28,21.07,21.15,266338.25944170775,12.1334,12.1448,12.025,12.0706,266338.2594
2012-01-19 09:40:00,21.15,21.28,21.14,21.21,188177.33990147783,12.0706,12.1448,12.0649,12.1049,188177.3399
2012-01-19 09:45:00,21.21,21.23,21.17,21.2,479802.95566502464,12.1049,12.1163,12.0821,12.0992,479802.9557
2012-01-19 09:50:00,21.21,21.28,21.19,21.24,338149.97263273125,12.1049,12.1448,12.0935,12.122,338149.9726
2012-01-19 09:55:00,21.23,21.24,21.09,21.1,389819.3760262726,12.1163,12.122,12.0364,12.0421,389819.376
2012-01-19 10:00:00,21.09,21.09,20.89,20.93,429885.0574712644,12.0364,12.0364,11.9223,11.9451,429885.0575
2012-01-19 10:05:00,20.93,21.02,20.88,20.97,244225.50629447185,11.9451,11.9964,11.9165,11.9679,244225.5063
2012-01-19 10:10:00,20.97,21.0,20.96,20.96,150738.91625615765,11.9679,11.985,11.9622,11.9622,150738.9163
2012-01-19 10:15:00,20.96,20.96,20.91,20.91,141981.39025725232,11.9622,11.9622,11.9337,11.9337,141981.3903
2012-01-19 10:20:00,20.91,20.92,20.84,20.84,134099.61685823754,11.9337,11.9394,11.8937,11.8937,134099.6169
2012-01-19 10:25:00,20.84,20.86,20.82,20.86,145046.5243568692,11.8937,11.9051,11.8823,11.9051,145046.5244
2012-01-19 10:30:00,20.86,20.97,20.84,20.97,302353.5851122058,11.9051,11.9679,11.8937,11.9679,302353.5851
2012-01-19 10:35:00,20.96,21.0,20.96,20.99,160591.13300492612,11.9622,11.985,11.9622,11.9793,160591.133
2012-01-19 10:40:00,20.99,21.08,20.99,21.07,186644.7728516694,11.9793,12.0307,11.9793,12.025,186644.7729
2012-01-19 10:45:00,21.07,21.07,21.04,21.05,111877.39463601532,12.025,12.025,12.0079,12.0136,111877.3946
2012-01-19 10:50:00,21.05,21.1,21.04,21.1,209633.27859879585,12.0136,12.0421,12.0079,12.0421,209633.2786
2012-01-19 10:55:00,21.1,21.12,21.04,21.04,134537.49315818283,12.0421,12.0535,12.0079,12.0079,134537.4932
2012-01-19 11:00:00,21.05,21.07,20.99,21.04,227695.6759715381,12.0136,12.025,11.9793,12.0079,227695.676
2012-01-19 11:05:00,21.03,21.06,20.96,21.04,113081.5544608648,12.0022,12.0193,11.9622,12.0079,113081.5545
2012-01-19 11:10:00,21.05,21.07,20.97,21.0,107717.56978653531,12.0136,12.025,11.9679,11.985,107717.5698
2012-01-19 11:15:00,21.01,21.07,21.01,21.06,77394.63601532567,11.9907,12.025,11.9907,12.0193,77394.636
2012-01-19 11:20:00,21.06,21.1,21.01,21.09,88779.41981390258,12.0193,12.0421,11.9907,12.0364,88779.4198
2012-01-19 11:25:00,21.1,21.11,21.04,21.08,52873.56321839081,12.0421,12.0478,12.0079,12.0307,52873.5632
2012-01-19 11:30:00,21.08,21.15,21.08,21.11,108374.3842364532,12.0307,12.0706,12.0307,12.0478,108374.3842
2012-01-19 11:35:00,21.1,21.1,21.04,21.08,93158.18281335523,12.0421,12.0421,12.0079,12.0307,93158.1828
2012-01-19 11:40:00,21.08,21.11,21.06,21.08,93048.71373836893,12.0307,12.0478,12.0193,12.0307,93048.7137
2012-01-19 11:45:00,21.08,21.12,21.07,21.1,115599.34318555008,12.0307,12.0535,12.025,12.0421,115599.3432
2012-01-19 11:50:00,21.1,21.13,21.06,21.08,91625.6157635468,12.0421,12.0592,12.0193,12.0307,91625.6158
2012-01-19 11:55:00,21.08,21.14,21.06,21.13,80131.36288998359,12.0307,12.0649,12.0193,12.0592,80131.3629
2012-01-19 12:00:00,21.13,21.13,21.09,21.1,93486.5900383142,12.0592,12.0592,12.0364,12.0421,93486.59
2012-01-19 12:05:00,21.1,21.15,21.08,21.09,79802.95566502464,12.0421,12.0706,12.0307,12.0364,79802.9557
2012-01-19 12:10:00,21.1,21.13,21.08,21.1,61959.49644225506,12.0421,12.0592,12.0307,12.0421,61959.4964
2012-01-19 12:15:00,21.1,21.11,21.06,21.07,83743.84236453203,12.0421,12.0478,12.0193,12.025,83743.8424
2012-01-19 12:20:00,21.07,21.07,21.01,21.03,86042.69293924466,12.025,12.025,11.9907,12.0022,86042.6929
2012-01-19 12:25:00,21.02,21.03,20.95,20.95,101258.89436234265,11.9964,12.0022,11.9565,11.9565,101258.8944
2012-01-19 12:30:00,20.95,20.99,20.93,20.95,124356.8691844554,11.9565,11.9793,11.9451,11.9565,124356.8692
2012-01-19 12:35:00,20.95,20.97,20.94,20.97,38970.99069512863,11.9565,11.9679,11.9508,11.9679,38970.9907
2012-01-19 12:40:00,20.96,20.96,20.92,20.94,61193.21291735085,11.9622,11.9622,11.9394,11.9508,61193.2129
2012-01-19 12:45:00,20.93,20.94,20.92,20.92,26600.98522167488,11.9451,11.9508,11.9394,11.9394,26600.9852
2012-01-19 12:50:00,20.92,20.94,20.91,20.94,90311.986863711,11.9394,11.9508,11.9337,11.9508,90311.9869
2012-01-19 12:55:00,20.95,20.95,20.91,20.92,52107.27969348659,11.9565,11.9565,11.9337,11.9394,52107.2797
2012-01-19 13:00:00,20.92,20.96,20.91,20.94,48166.3929939792,11.9394,11.9622,11.9337,11.9508,48166.393
2012-01-19 13:05:00,20.95,20.97,20.94,20.96,29447.181171319105,11.9565,11.9679,11.9508,11.9622,29447.1812
2012-01-19 13:10:00,20.96,20.96,20.91,20.96,95238.09523809524,11.9622,11.9622,11.9337,11.9622,95238.0952
2012-01-19 13:15:00,20.96,20.96,20.94,20.95,28790.36672140121,11.9622,11.9622,11.9508,11.9565,28790.3667
2012-01-19 13:20:00,20.95,20.95,20.93,20.95,55719.75916803503,11.9565,11.9565,11.9451,11.9565,55719.7592
2012-01-19 13:25:00,20.96,21.03,20.95,21.03,60645.86754241927,11.9622,12.0022,11.9565,12.0022,60645.8675
2012-01-19 13:30:00,21.02,21.03,20.96,20.97,65243.56869184456,11.9964,12.0022,11.9622,11.9679,65243.5687
2012-01-19 13:35:00,20.98,21.02,20.97,21.01,40722.49589490969,11.9736,11.9964,11.9679,11.9907,40722.4959
2012-01-19 13:40:00,21.02,21.03,21.0,21.03,53530.37766830871,11.9964,12.0022,11.985,12.0022,53530.3777
2012-01-19 13:45:00,21.03,21.03,21.0,21.0,43897.099069512864,12.0022,12.0022,11.985,11.985,43897.0991
2012-01-19 13:50:00,21.0,21.02,20.96,20.97,79146.14121510673,11.985,11.9964,11.9622,11.9679,79146.1412
2012-01-19 13:55:00,20.98,20.99,20.93,20.95,71373.83689107827,11.9736,11.9793,11.9451,11.9565,71373.8369
2012-01-19 14:00:00,20.94,21.02,20.94,20.99,130706.07553366174,11.9508,11.9964,11.9508,11.9793,130706.0755
2012-01-19 14:05:00,20.99,21.02,20.99,21.0,44444.444444444445,11.9793,11.9964,11.9793,11.985,44444.4444
2012-01-19 14:10:00,21.0,21.01,20.96,20.98,106403.9408866995,11.985,11.9907,11.9622,11.9736,106403.9409
2012-01-19 14:15:00,20.99,21.02,20.98,21.02,122824.30213464696,11.9793,11.9964,11.9736,11.9964,122824.3021
2012-01-19 14:20:00,21.02,21.07,21.01,21.05,192446.63382594413,11.9964,12.025,11.9907,12.0136,192446.6338
2012-01-19 14:25:00,21.05,21.1,21.03,21.05,176464.14887794197,12.0136,12.0421,12.0022,12.0136,176464.1489
2012-01-19 14:30:00,21.05,21.06,20.98,20.99,146469.6223316913,12.0136,12.0193,11.9736,11.9793,146469.6223
2012-01-19 14:35:00,20.98,21.0,20.97,21.0,91844.55391351944,11.9736,11.985,11.9679,11.985,91844.5539
2012-01-19 14:40:00,20.99,21.0,20.99,21.0,28024.08319649699,11.9793,11.985,11.9793,11.985,28024.0832
2012-01-19 14:45:00,20.99,21.0,20.96,20.99,130158.73015873016,11.9793,11.985,11.9622,11.9793,130158.7302
2012-01-19 14:50:00,20.98,21.0,20.97,20.98,76190.4761904762,11.9736,11.985,11.9679,11.9736,76190.4762
2012-01-19 14:55:00,20.98,21.01,20.97,20.97,77832.51231527094,11.9736,11.9907,11.9679,11.9679,77832.5123
2012-01-19 15:00:00,20.97,21.02,20.96,21.02,89874.11056376575,11.9679,11.9964,11.9622,11.9964,89874.1106
2012-01-19 15:05:00,21.02,21.05,21.01,21.01,131581.82813355228,11.9964,12.0136,11.9907,11.9907,131581.8281
2012-01-19 15:10:00,21.01,21.03,21.0,21.0,74876.84729064039,11.9907,12.0022,11.985,11.985,74876.8473
2012-01-19 15:15:00,21.01,21.04,21.0,21.04,91735.08483853312,11.9907,12.0079,11.985,12.0079,91735.0848
2012-01-19 15:20:00,21.04,21.07,21.01,21.04,127969.34865900384,12.0079,12.025,11.9907,12.0079,127969.3487
2012-01-19 15:25:00,21.04,21.07,21.02,21.05,107717.56978653531,12.0079,12.025,11.9964,12.0136,107717.5698
2012-01-19 15:30:00,21.05,21.05,21.02,21.04,151286.26163108923,12.0136,12.0136,11.9964,12.0079,151286.2616
2012-01-19 15:35:00,21.04,21.04,20.99,21.01,193431.85550082105,12.0079,12.0079,11.9793,11.9907,193431.8555
2012-01-19 15:40:00,21.01,21.01,21.0,21.01,87027.91461412152,11.9907,11.9907,11.985,11.9907,87027.9146
2012-01-19 15:45:00,21.01,21.01,20.97,20.99,218719.2118226601,11.9907,11.9907,11.9679,11.9793,218719.2118
2012-01-19 15:50:00,20.99,21.0,20.97,20.99,135960.59113300493,11.9793,11.985,11.9679,11.9793,135960.5911
2012-01-19 15:55:00,20.98,21.03,20.97,21.02,372085.38587848935,11.9736,12.0022,11.9679,11.9964,372085.3859
2012-01-20 09:30:00,21.06,21.11,20.85,20.86,528407.2249589491,12.0193,12.0478,11.8994,11.9051,528407.225
2012-01-20 09:35:00,20.86,20.88,20.84,20.86,130925.01368363436,11.9051,11.9165,11.8937,11.9051,130925.0137
2012-01-20 09:40:00,20.86,20.87,20.86,20.86,99288.45101258896,11.9051,11.9108,11.9051,11.9051,99288.451
2012-01-20 09:45:00,20.86,20.95,20.86,20.93,123809.52380952382,11.9051,11.9565,11.9051,11.9451,123809.5238
2012-01-20 09:50:00,20.92,21.05,20.92,21.02,144718.11713191023,11.9394,12.0136,11.9394,11.9964,144718.1171
2012-01-20 09:55:00,21.02,21.08,21.01,21.08,85385.87848932677,11.9964,12.0307,11.9907,12.0307,85385.8785
2012-01-20 10:00:00,21.08,21.09,21.01,21.08,218062.3973727422,12.0307,12.0364,11.9907,12.0307,218062.3974
2012-01-20 10:05:00,21.08,21.08,21.0,21.03,139463.60153256706,12.0307,12.0307,11.985,12.0022,139463.6015
2012-01-20 10:10:00,21.02,21.02,20.97,21.0,80459.77011494253,11.9964,11.9964,11.9679,11.985,80459.7701
2012-01-20 10:15:00,21.0,21.04,20.98,21.02,110782.70388615216,11.985,12.0079,11.9736,11.9964,110782.7039
2012-01-20 10:20:00,21.02,21.13,21.0,21.11,272796.9348659004,11.9964,12.0592,11.985,12.0478,272796.9349
2012-01-20 10:25:00,21.12,21.18,21.11,21.18,192665.5719759168,12.0535,12.0878,12.0478,12.0878,192665.572
2012-01-20 10:30:00,21.17,21.19,21.1,21.12,226600.9852216749,12.0821,12.0935,12.0421,12.0535,226600.9852
2012-01-20 10:35:00,21.11,21.18,21.11,21.14,123809.52380952382,12.0478,12.0878,12.0478,12.0649,123809.5238
2012-01-20 10:40:00,21.15,21.19,21.14,21.16,126765.18883415437,12.0706,12.0935,12.0649,12.0763,126765.1888
2012-01-20 10:45:00,21.16,21.17,21.11,21.12,163765.73617952928,12.0763,12.0821,12.0478,12.0535,163765.7362
2012-01-20 10:50:00,21.12,21.17,21.11,21.14,131253.42090859334,12.0535,12.0821,12.0478,12.0649,131253.4209
2012-01-20 10:55:00,21.14,21.17,21.13,21.16,52435.68691844554,12.0649,12.0821,12.0592,12.0763,52435.6869
2012-01-20 11:00:00,21.16,21.16,21.14,21.15,108155.44608648056,12.0763,12.0763,12.0649,12.0706,108155.4461
2012-01-20 11:05:00,21.15,21.19,21.14,21.17,80569.23918992885,12.0706,12.0935,12.0649,12.0821,80569.2392
2012-01-20 11:10:00,21.17,21.18,21.13,21.18,115161.46688560482,12.0821,12.0878,12.0592,12.0878,115161.4669
2012-01-20 11:15:00,21.18,21.19,21.13,21.14,68637.11001642037,12.0878,12.0935,12.0592,12.0649,68637.11
2012-01-20 11:20:00,21.15,21.17,21.14,21.17,42364.53201970444,12.0706,12.0821,12.0649,12.0821,42364.532
2012-01-20 11:25:00,21.17,21.17,21.14,21.17,61521.6201423098,12.0821,12.0821,12.0649,12.0821,61521.6201
2012-01-20 11:30:00,21.17,21.17,21.13,21.15,69841.26984126984,12.0821,12.0821,12.0592,12.0706,69841.2698
2012-01-20 11:35:00,21.15,21.15,21.11,21.14,51450.465243568695,12.0706,12.0706,12.0478,12.0649,51450.4652
2012-01-20 11:40:00,21.14,21.15,21.1,21.13,45210.72796934866,12.0649,12.0706,12.0421,12.0592,45210.728
2012-01-20 11:45:00,21.12,21.17,21.12,21.15,48932.67651888342,12.0535,12.0821,12.0535,12.0706,48932.6765
2012-01-20 11:50:00,21.16,21.17,21.12,21.15,55172.41379310345,12.0763,12.0821,12.0535,12.0706,55172.4138
2012-01-20 11:55:00,21.15,21.18,21.12,21.18,51340.99616858238,12.0706,12.0878,12.0535,12.0878,51340.9962
2012-01-20 12:00:00,21.18,21.18,21.11,21.13,121729.6113847838,12.0878,12.0878,12.0478,12.0592,121729.6114
2012-01-20 12:05:00,21.14,21.15,21.08,21.14,60864.8056923919,12.0649,12.0706,12.0307,12.0649,60864.8057
2012-01-20 12:10:00,21.15,21.17,21.13,21.16,92063.49206349209,12.0706,12.0821,12.0592,12.0763,92063.4921
2012-01-20 12:15:00,21.16,21.17,21.14,21.16,33278.598795840175,12.0763,12.0821,12.0649,12.0763,33278.5988
2012-01-20 12:20:00,21.16,21.18,21.15,21.15,71811.71319102353,12.0763,12.0878,12.0706,12.0706,71811.7132
2012-01-20 12:25:00,21.15,21.17,21.14,21.15,69074.98631636563,12.0706,12.0821,12.0649,12.0706,69074.9863
2012-01-20 12:30:00,21.15,21.17,21.14,21.16,49370.552818828684,12.0706,12.0821,12.0649,12.0763,49370.5528
2012-01-20 12:35:00,21.16,21.17,21.14,21.16,33059.660645867545,12.0763,12.0821,12.0649,12.0763,33059.6606
2012-01-20 12:40:00,21.16,21.17,21.15,21.16,31417.6245210728,12.0763,12.0821,12.0706,12.0763,31417.6245
2012-01-20 12:45:00,21.16,21.17,21.14,21.15,49480.021893815,12.0763,12.0821,12.0649,12.0706,49480.0219
2012-01-20 12:50:00,21.15,21.17,21.14,21.14,52654.62506841817,12.0706,12.0821,12.0649,12.0649,52654.6251
2012-01-20 12:55:00,21.14,21.16,21.14,21.15,50793.6507936508,12.0649,12.0763,12.0649,12.0706,50793.6508
2012-01-20 13:00:00,21.15,21.17,21.14,21.17,52764.09414340449,12.0706,12.0821,12.0649,12.0821,52764.0941
2012-01-20 13:05:00,21.17,21.23,21.17,21.19,95566.5024630542,12.0821,12.1163,12.0821,12.0935,95566.5025
2012-01-20 13:10:00,21.18,21.21,21.18,21.21,31964.96989600438,12.0878,12.1049,12.0878,12.1049,31964.9699
2012-01-20 13:15:00,21.22,21.24,21.18,21.21,53092.50136836344,12.1106,12.122,12.0878,12.1049,53092.5014
2012-01-20 13:20:00,21.22,21.23,21.17,21.22,111111.11111111112,12.1106,12.1163,12.0821,12.1106,111111.1111
2012-01-20 13:25:00,21.23,21.24,21.22,21.24,38752.052545156,12.1163,12.122,12.1106,12.122,38752.0525
2012-01-20 13:30:00,21.24,21.25,21.21,21.24,108702.79146141215,12.122,12.1277,12.1049,12.122,108702.7915
2012-01-20 13:35:00,21.24,21.3,21.24,21.3,117569.78653530378,12.122,12.1562,12.122,12.1562,117569.7865
2012-01-20 13:40:00,21.3,21.34,21.3,21.33,102353.5851122058,12.1562,12.1791,12.1562,12.1734,102353.5851
2012-01-20 13:45:00,21.33,21.36,21.32,21.35,119211.82266009852,12.1734,12.1905,12.1677,12.1848,119211.8227
2012-01-20 13:50:00,21.35,21.38,21.31,21.37,96880.13136288998,12.1848,12.2019,12.162,12.1962,96880.1314
2012-01-20 13:55:00,21.38,21.38,21.37,21.37,58894.36234263821,12.2019,12.2019,12.1962,12.1962,58894.3623
2012-01-20 14:00:00,21.37,21.38,21.33,21.36,125013.6836343733,12.1962,12.2019,12.1734,12.1905,125013.6836
2012-01-20 14:05:00,21.36,21.39,21.36,21.38,104871.37383689109,12.1905,12.2076,12.1905,12.2019,104871.3738
2012-01-20 14:10:00,21.38,21.39,21.37,21.37,41160.37219485496,12.2019,12.2076,12.1962,12.1962,41160.3722
2012-01-20 14:15:00,21.37,21.38,21.37,21.37,73563.2183908046,12.1962,12.2019,12.1962,12.1962,73563.2184
2012-01-20 14:20:00,21.38,21.41,21.36,21.38,229228.24302134648,12.2019,12.219,12.1905,12.2019,229228.243
2012-01-20 14:25:00,21.39,21.41,21.37,21.38,63929.93979200876,12.2076,12.219,12.1962,12.2019,63929.9398
2012-01-20 14:30:00,21.37,21.37,21.35,21.36,33607.00602079913,12.1962,12.1962,12.1848,12.1905,33607.006
2012-01-20 14:35:00,21.35,21.36,21.32,21.33,80240.8319649699,12.1848,12.1905,12.1677,12.1734,80240.832
2012-01-20 14:40:00,21.33,21.37,21.33,21.36,63273.12534209086,12.1734,12.1962,12.1734,12.1905,63273.1253
2012-01-20 14:45:00,21.36,21.39,21.36,21.39,53968.25396825397,12.1905,12.2076,12.1905,12.2076,53968.254
2012-01-20 14:50:00,21.39,21.4,21.38,21.39,110673.23481116584,12.2076,12.2133,12.2019,12.2076,110673.2348
2012-01-20 14:55:00,21.39,21.4,21.39,21.39,85604.8166392994,12.2076,12.2133,12.2076,12.2076,85604.8166
2012-01-20 15:00:00,21.39,21.39,21.39,21.39,79802.95566502464,12.2076,12.2076,12.2076,12.2076,79802.9557
2012-01-20 15:05:00,21.39,21.41,21.39,21.4,100164.20361247948,12.2076,12.219,12.2076,12.2133,100164.2036
2012-01-20 15:10:00,21.41,21.43,21.4,21.42,122605.36398467432,12.219,12.2304,12.2133,12.2247,122605.364
2012-01-20 15:15:00,21.41,21.44,21.41,21.43,67651.88834154351,12.219,12.2361,12.219,12.2304,67651.8883
2012-01-20 15:20:00,21.43,21.44,21.39,21.42,315270.9359605912,12.2304,12.2361,12.2076,12.2247,315270.936
2012-01-20 15:25:00,21.42,21.42,21.41,21.41,52654.62506841817,12.2247,12.2247,12.219,12.219,52654.6251
2012-01-20 15:30:00,21.41,21.42,21.41,21.41,85276.40941434045,12.219,12.2247,12.219,12.219,85276.4094
2012-01-20 15:35:00,21.41,21.42,21.35,21.35,330049.2610837439,12.219,12.2247,12.1848,12.1848,330049.2611
2012-01-20 15:40:00,21.36,21.39,21.3,21.39,384126.98412698414,12.1905,12.2076,12.1562,12.2076,384126.9841
2012-01-20 15:45:00,21.39,21.46,21.39,21.45,247509.5785440613,12.2076,12.2476,12.2076,12.2419,247509.5785
2012-01-20 15:50:00,21.45,21.47,21.43,21.45,341215.1067323481,12.2419,12.2533,12.2304,12.2419,341215.1067
2012-01-20 15:55:00,21.46,21.48,21.45,21.48,701149.4252873564,12.2476,12.259,12.2419,12.259,701149.4253
2012-01-23 09:30:00,21.49,21.51,21.23,21.47,210946.90749863168,12.2647,12.2761,12.1163,12.2533,210946.9075
2012-01-23 09:35:00,21.48,21.51,21.31,21.36,104214.55938697318,12.259,12.2761,12.162,12.1905,104214.5594
2012-01-23 09:40:00,21.35,21.54,21.35,21.54,86699.50738916257,12.1848,12.2932,12.1848,12.2932,86699.5074
2012-01-23 09:45:00,21.53,21.69,21.53,21.69,342857.1428571429,12.2875,12.3788,12.2875,12.3788,342857.1429
2012-01-23 09:50:00,21.69,21.7,21.56,21.6,172194.85495347565,12.3788,12.3845,12.3046,12.3275,172194.855
2012-01-23 09:55:00,21.6,21.62,21.58,21.6,104214.55938697318,12.3275,12.3389,12.316,12.3275,104214.5594
2012-01-23 10:00:00,21.59,21.67,21.57,21.65,160043.7876299945,12.3218,12.3674,12.3103,12.356,160043.7876
2012-01-23 10:05:00,21.65,21.7,21.64,21.64,206787.0826491516,12.356,12.3845,12.3503,12.3503,206787.0826
2012-01-23 10:10:00,21.65,21.66,21.6,21.62,120744.38970990696,12.356,12.3617,12.3275,12.3389,120744.3897
2012-01-23 10:15:00,21.62,21.64,21.59,21.6,143732.8954570334,12.3389,12.3503,12.3218,12.3275,143732.8955
2012-01-23 10:20:00,21.6,21.61,21.55,21.55,68637.11001642037,12.3275,12.3332,12.2989,12.2989,68637.11
2012-01-23 10:25:00,21.55,21.57,21.51,21.53,93596.0591133005,12.2989,12.3103,12.2761,12.2875,93596.0591
2012-01-23 10:30:00,21.53,21.55,21.5,21.55,55719.75916803503,12.2875,12.2989,12.2704,12.2989,55719.7592
2012-01-23 10:35:00,21.55,21.6,21.53,21.54,89326.76518883416,12.2989,12.3275,12.2875,12.2932,89326.7652
2012-01-23 10:40:00,21.54,21.55,21.46,21.49,126984.12698412698,12.2932,12.2989,12.2476,12.2647,126984.127
2012-01-23 10:45:00,21.49,21.5,21.46,21.49,115599.34318555008,12.2647,12.2704,12.2476,12.2647,115599.3432
2012-01-23 10:50:00,21.47,21.47,21.4,21.46,105199.78106185004,12.2533,12.2533,12.2133,12.2476,105199.7811
2012-01-23 10:55:00,21.46,21.49,21.42,21.49,72359.05856595511,12.2476,12.2647,12.2247,12.2647,72359.0586
2012-01-23 11:00:00,21.49,21.51,21.39,21.4,86261.6310892173,12.2647,12.2761,12.2076,12.2133,86261.6311
2012-01-23 11:05:00,21.4,21.43,21.37,21.42,110563.76573617951,12.2133,12.2304,12.1962,12.2247,110563.7657
2012-01-23 11:10:00,21.43,21.46,21.41,21.43,106841.81718664478,12.2304,12.2476,12.219,12.2304,106841.8172
2012-01-23 11:15:00,21.43,21.52,21.42,21.51,131472.35905856595,12.2304,12.2818,12.2247,12.2761,131472.3591
2012-01-23 11:20:00,21.51,21.51,21.43,21.43,71483.3059660646,12.2761,12.2761,12.2304,12.2304,71483.306
2012-01-23 11:25:00,21.43,21.46,21.41,21.42,57361.795292829775,12.2304,12.2476,12.219,12.2247,57361.7953
2012-01-23 11:30:00,21.43,21.48,21.41,21.45,95785.44061302682,12.2304,12.259,12.219,12.2419,95785.4406
2012-01-23 11:35:00,21.44,21.44,21.35,21.39,177120.96332785988,12.2361,12.2361,12.1848,12.2076,177120.9633
2012-01-23 11:40:00,21.39,21.39,21.32,21.39,164750.95785440612,12.2076,12.2076,12.1677,12.2076,164750.9579
2012-01-23 11:45:00,21.39,21.42,21.35,21.41,164860.42692939244,12.2076,12.2247,12.1848,12.219,164860.4269
2012-01-23 11:50:00,21.4,21.41,21.36,21.37,95566.5024630542,12.2133,12.219,12.1905,12.1962,95566.5025
2012-01-23 11:55:00,21.37,21.39,21.36,21.39,89874.11056376575,12.1962,12.2076,12.1905,12.2076,89874.1106
2012-01-23 12:00:00,21.39,21.4,21.3,21.31,85276.40941434045,12.2076,12.2133,12.1562,12.162,85276.4094
2012-01-23 12:05:00,21.31,21.35,21.28,21.34,96770.66228790367,12.162,12.1848,12.1448,12.1791,96770.6623
2012-01-23 12:10:00,21.35,21.37,21.32,21.33,75533.6617405583,12.1848,12.1962,12.1677,12.1734,75533.6617
2012-01-23 12:15:00,21.34,21.35,21.29,21.34,66009.85221674877,12.1791,12.1848,12.1505,12.1791,66009.8522
2012-01-23 12:20:00,21.34,21.34,21.31,21.33,95457.03338806788,12.1791,12.1791,12.162,12.1734,95457.0334
2012-01-23 12:25:00,21.33,21.33,21.31,21.31,74329.50191570881,12.1734,12.1734,12.162,12.162,74329.5019
2012-01-23 12:30:00,21.32,21.35,21.31,21.33,90093.04871373838,12.1677,12.1848,12.162,12.1734,90093.0487
2012-01-23 12:35:00,21.34,21.35,21.3,21.34,53968.25396825397,12.1791,12.1848,12.1562,12.1791,53968.254
2012-01-23 12:40:00,21.34,21.39,21.33,21.38,88013.13628899836,12.1791,12.2076,12.1734,12.2019,88013.1363
2012-01-23 12:45:00,21.38,21.4,21.33,21.37,354460.8648056924,12.2019,12.2133,12.1734,12.1962,354460.8648
2012-01-23 12:50:00,21.37,21.39,21.34,21.39,50027.36726874658,12.1962,12.2076,12.1791,12.2076,50027.3673
2012-01-23 12:55:00,21.39,21.42,21.39,21.41,125342.09085933224,12.2076,12.2247,12.2076,12.219,125342.0909
2012-01-23 13:00:00,21.4,21.47,21.4,21.41,197810.61850027367,12.2133,12.2533,12.2133,12.219,197810.6185
2012-01-23 13:05:00,21.42,21.48,21.42,21.46,48385.33114395184,12.2247,12.259,12.2247,12.2476,48385.3311
2012-01-23 13:10:00,21.46,21.48,21.43,21.47,48056.923918992885,12.2476,12.259,12.2304,12.2533,48056.9239
2012-01-23 13:15:00,21.47,21.47,21.41,21.44,54734.53749315818,12.2533,12.2533,12.219,12.2361,54734.5375
2012-01-23 13:20:00,21.44,21.49,21.42,21.47,66338.25944170772,12.2361,12.2647,12.2247,12.2533,66338.2594
2012-01-23 13:25:00,21.47,21.48,21.45,21.48,29556.65024630542,12.2533,12.259,12.2419,12.259,29556.6502
2012-01-23 13:30:00,21.48,21.49,21.42,21.45,66228.7903667214,12.259,12.2647,12.2247,12.2419,66228.7904
2012-01-23 13:35:00,21.45,21.49,21.41,21.41,81554.46086480569,12.2419,12.2647,12.219,12.219,81554.4609
2012-01-23 13:40:00,21.41,21.44,21.4,21.44,39737.27422003284,12.219,12.2361,12.2133,12.2361,39737.2742
2012-01-23 13:45:00,21.44,21.48,21.42,21.45,35249.04214559387,12.2361,12.259,12.2247,12.2419,35249.0421
2012-01-23 13:50:00,21.45,21.51,21.43,21.5,56157.6354679803,12.2419,12.2761,12.2304,12.2704,56157.6355
2012-01-23 13:55:00,21.5,21.53,21.48,21.52,59222.76956759716,12.2704,12.2875,12.259,12.2818,59222.7696
2012-01-23 14:00:00,21.52,21.52,21.48,21.51,55391.351943076086,12.2818,12.2818,12.259,12.2761,55391.3519
2012-01-23 14:05:00,21.51,21.52,21.49,21.51,46962.23316912972,12.2761,12.2818,12.2647,12.2761,46962.2332
2012-01-23 14:10:00,21.51,21.51,21.43,21.46,61083.743842364536,12.2761,12.2761,12.2304,12.2476,61083.7438
2012-01-23 14:15:00,21.47,21.49,21.44,21.45,72030.65134099618,12.2533,12.2647,12.2361,12.2419,72030.6513
2012-01-23 14:20:00,21.46,21.49,21.44,21.48,57909.14066776136,12.2476,12.2647,12.2361,12.259,57909.1407
2012-01-23 14:25:00,21.48,21.49,21.44,21.47,53311.43951833608,12.259,12.2647,12.2361,12.2533,53311.4395
2012-01-23 14:30:00,21.47,21.5,21.46,21.48,83196.49698960045,12.2533,12.2704,12.2476,12.259,83196.497
2012-01-23 14:35:00,21.48,21.48,21.43,21.43,76299.9452654625,12.259,12.259,12.2304,12.2304,76299.9453
2012-01-23 14:40:00,21.43,21.47,21.42,21.45,54844.006568144505,12.2304,12.2533,12.2247,12.2419,54844.0066
2012-01-23 14:45:00,21.45,21.45,21.39,21.41,91735.08483853312,12.2419,12.2419,12.2076,12.219,91735.0848
2012-01-23 14:50:00,21.41,21.45,21.4,21.45,65900.38314176246,12.219,12.2419,12.2133,12.2419,65900.3831
2012-01-23 14:55:00,21.45,21.5,21.45,21.49,98741.10563765735,12.2419,12.2704,12.2419,12.2647,98741.1056
2012-01-23 15:00:00,21.49,21.49,21.42,21.45,123481.11658456486,12.2647,12.2647,12.2247,12.2419,123481.1166
2012-01-23 15:05:00,21.45,21.49,21.44,21.48,174603.17460317462,12.2419,12.2647,12.2361,12.259,174603.1746
2012-01-23 15:10:00,21.48,21.5,21.47,21.5,86371.10016420361,12.259,12.2704,12.2533,12.2704,86371.1002
2012-01-23 15:15:00,21.49,21.51,21.46,21.47,129392.44663382597,12.2647,12.2761,12.2476,12.2533,129392.4466
2012-01-23 15:20:00,21.47,21.53,21.44,21.53,160810.07115489876,12.2533,12.2875,12.2361,12.2875,160810.0712
2012-01-23 15:25:00,21.53,21.54,21.5,21.53,159824.8494800219,12.2875,12.2932,12.2704,12.2875,159824.8495
2012-01-23 15:30:00,21.53,21.55,21.51,21.53,147016.96770662288,12.2875,12.2989,12.2761,12.2875,147016.9677
2012-01-23 15:35:00,21.53,21.58,21.53,21.55,167706.62287903667,12.2875,12.316,12.2875,12.2989,167706.6229
2012-01-23 15:40:00,21.55,21.6,21.55,21.57,118664.47728516694,12.2989,12.3275,12.2989,12.3103,118664.4773
2012-01-23 15:45:00,21.56,21.6,21.54,21.54,249261.0837438424,12.3046,12.3275,12.2932,12.2932,249261.0837
2012-01-23 15:50:00,21.54,21.57,21.51,21.52,234701.6967706623,12.2932,12.3103,12.2761,12.2818,234701.6968
2012-01-23 15:55:00,21.52,21.54,21.49,21.49,347345.37493158184,12.2818,12.2932,12.2647,12.2647,347345.3749
2012-01-24 09:30:00,21.32,21.38,21.26,21.31,125779.96715927753,12.1677,12.2019,12.1334,12.162,125779.9672
2012-01-24 09:35:00,21.3,21.44,21.28,21.42,147673.78215654078,12.1562,12.2361,12.1448,12.2247,147673.7822
2012-01-24 09:40:00,21.41,21.51,21.31,21.49,179310.3448275862,12.219,12.2761,12.162,12.2647,179310.3448
2012-01-24 09:45:00,21.49,21.58,21.47,21.55,215654.07772304324,12.2647,12.316,12.2533,12.2989,215654.0777
2012-01-24 09:50:00,21.54,21.68,21.52,21.62,257580.7334428024,12.2932,12.3731,12.2818,12.3389,257580.7334
2012-01-24 09:55:00,21.62,21.68,21.6,21.65,155446.08648056924,12.3389,12.3731,12.3275,12.356,155446.0865
2012-01-24 10:00:00,21.64,21.7,21.62,21.64,242692.9392446634,12.3503,12.3845,12.3389,12.3503,242692.9392
2012-01-24 10:05:00,21.64,21.65,21.59,21.64,102244.11603721949,12.3503,12.356,12.3218,12.3503,102244.116
2012-01-24 10:10:00,21.64,21.66,21.56,21.6,158730.15873015873,12.3503,12.3617,12.3046,12.3275,158730.1587
2012-01-24 10:15:00,21.6,21.64,21.58,21.61,111986.86371100164,12.3275,12.3503,12.316,12.3332,111986.8637
2012-01-24 10:20:00,21.6,21.64,21.57,21.61,184893.2676518884,12.3275,12.3503,12.3103,12.3332,184893.2677
2012-01-24 10:25:00,21.61,21.69,21.6,21.65,130925.01368363436,12.3332,12.3788,12.3275,12.356,130925.0137
2012-01-24 10:30:00,21.64,21.7,21.62,21.67,73782.15654077723,12.3503,12.3845,12.3389,12.3674,73782.1565
2012-01-24 10:35:00,21.68,21.7,21.64,21.69,140558.29228243022,12.3731,12.3845,12.3503,12.3788,140558.2923
2012-01-24 10:40:00,21.69,21.75,21.69,21.75,135851.1220580186,12.3788,12.4131,12.3788,12.4131,135851.1221
2012-01-24 10:45:00,21.75,21.86,21.74,21.84,444444.4444444445,12.4131,12.4758,12.4074,12.4644,444444.4444
2012-01-24 10:50:00,21.84,21.87,21.8,21.81,274657.90914066776,12.4644,12.4816,12.4416,12.4473,274657.9091
2012-01-24 10:55:00,21.81,21.86,21.81,21.86,171756.9786535304,12.4473,12.4758,12.4473,12.4758,171756.9787
2012-01-24 11:00:00,21.85,21.86,21.77,21.81,201532.56704980845,12.4701,12.4758,12.4245,12.4473,201532.567
2012-01-24 11:05:00,21.81,21.88,21.8,21.84,170443.34975369458,12.4473,12.4873,12.4416,12.4644,170443.3498
2012-01-24 11:10:00,21.84,21.92,21.84,21.88,280021.8938149973,12.4644,12.5101,12.4644,12.4873,280021.8938
2012-01-24 11:15:00,21.87,21.88,21.82,21.87,120087.57525998904,12.4816,12.4873,12.453,12.4816,120087.5753
2012-01-24 11:20:00,21.87,21.88,21.83,21.86,128735.63218390803,12.4816,12.4873,12.4587,12.4758,128735.6322
2012-01-24 11:25:00,21.86,21.91,21.84,21.88,149753.69458128078,12.4758,12.5044,12.4644,12.4873,149753.6946
2012-01-24 11:30:00,21.87,21.95,21.85,21.95,340229.8850574713,12.4816,12.5272,12.4701,12.5272,340229.8851
2012-01-24 11:35:00,21.93,21.95,21.9,21.95,288779.4198139026,12.5158,12.5272,12.4987,12.5272,288779.4198
2012-01-24 11:40:00,21.95,22.02,21.93,22.02,159386.97318007663,12.5272,12.5672,12.5158,12.5672,159386.9732
2012-01-24 11:45:00,22.02,22.03,21.92,22.02,380295.5665024631,12.5672,12.5729,12.5101,12.5672,380295.5665
2012-01-24 11:50:00,22.02,22.06,22.0,22.06,141981.39025725232,12.5672,12.59,12.5557,12.59,141981.3903
2012-01-24 11:55:00,22.06,22.09,22.03,22.04,223207.4438970991,12.59,12.6071,12.5729,12.5786,223207.4439
2012-01-24 12:00:00,22.04,22.11,22.03,22.11,138259.44170771755,12.5786,12.6185,12.5729,12.6185,138259.4417
2012-01-24 12:05:00,22.11,22.18,22.1,22.17,202517.7887246853,12.6185,12.6585,12.6128,12.6528,202517.7887
2012-01-24 12:10:00,22.18,22.18,22.12,22.17,135303.77668308702,12.6585,12.6585,12.6242,12.6528,135303.7767
2012-01-24 12:15:00,22.17,22.22,22.12,22.22,271811.7131910236,12.6528,12.6813,12.6242,12.6813,271811.7132
2012-01-24 12:20:00,22.22,22.24,22.19,22.23,233059.66064586755,12.6813,12.6927,12.6642,12.687,233059.6606
2012-01-24 12:25:00,22.23,22.23,22.11,22.13,173399.01477832513,12.687,12.687,12.6185,12.6299,173399.0148
2012-01-24 12:30:00,22.13,22.16,22.12,22.12,79146.14121510673,12.6299,12.6471,12.6242,12.6242,79146.1412
2012-01-24 12:35:00,22.12,22.12,22.03,22.07,170005.47345374932,12.6242,12.6242,12.5729,12.5957,170005.4735
2012-01-24 12:40:00,22.06,22.07,22.01,22.01,64477.28516694034,12.59,12.5957,12.5615,12.5615,64477.2852
2012-01-24 12:45:00,22.01,22.02,21.91,22.01,239408.8669950739,12.5615,12.5672,12.5044,12.5615,239408.867
2012-01-24 12:50:00,22.01,22.03,22.01,22.03,34263.82047071702,12.5615,12.5729,12.5615,12.5729,34263.8205
2012-01-24 12:55:00,22.03,22.09,22.02,22.08,60755.33661740559,12.5729,12.6071,12.5672,12.6014,60755.3366
2012-01-24 13:00:00,22.07,22.1,22.02,22.09,81444.99178981938,12.5957,12.6128,12.5672,12.6071,81444.9918
2012-01-24 13:05:00,22.09,22.12,22.07,22.1,66776.13574165298,12.6071,12.6242,12.5957,12.6128,66776.1357
2012-01-24 13:10:00,22.09,22.1,22.05,22.1,49480.021893815,12.6071,12.6128,12.5843,12.6128,49480.0219
2012-01-24 13:15:00,22.09,22.11,22.02,22.04,81335.52271483306,12.6071,12.6185,12.5672,12.5786,81335.5227
2012-01-24 13:20:00,22.04,22.04,21.94,21.94,282211.2753147236,12.5786,12.5786,12.5215,12.5215,282211.2753
2012-01-24 13:25:00,21.94,21.95,21.9,21.91,126436.7816091954,12.5215,12.5272,12.4987,12.5044,126436.7816
2012-01-24 13:30:00,21.9,22.0,21.89,21.97,145703.3388067871,12.4987,12.5557,12.493,12.5386,145703.3388
2012-01-24 13:35:00,21.97,21.99,21.96,21.99,26819.92337164751,12.5386,12.55,12.5329,12.55,26819.9234
2012-01-24 13:40:00,21.99,22.02,21.97,21.97,63382.594417077176,12.55,12.5672,12.5386,12.5386,63382.5944
2012-01-24 13:45:00,21.97,22.02,21.96,22.0,52216.748768472906,12.5386,12.5672,12.5329,12.5557,52216.7488
2012-01-24 13:50:00,22.0,22.03,21.98,22.01,45758.073344280245,12.5557,12.5729,12.5443,12.5615,45758.0733
2012-01-24 13:55:00,22.01,22.02,21.97,22.02,60645.86754241927,12.5615,12.5672,12.5386,12.5672,60645.8675
2012-01-24 14:00:00,22.02,22.02,21.98,21.99,85714.28571428572,12.5672,12.5672,12.5443,12.55,85714.2857
2012-01-24 14:05:00,21.99,22.01,21.94,21.95,50355.77449370553,12.55,12.5615,12.5215,12.5272,50355.7745
2012-01-24 14:10:00,21.94,21.95,21.91,21.93,77832.51231527094,12.5215,12.5272,12.5044,12.5158,77832.5123
2012-01-24 14:15:00,21.93,21.94,21.91,21.92,79802.95566502464,12.5158,12.5215,12.5044,12.5101,79802.9557
2012-01-24 14:20:00,21.92,21.93,21.87,21.91,66228.7903667214,12.5101,12.5158,12.4816,12.5044,66228.7904
2012-01-24 14:25:00,21.91,21.92,21.86,21.87,134099.61685823754,12.5044,12.5101,12.4758,12.4816,134099.6169
2012-01-24 14:30:00,21.86,21.94,21.86,21.91,218171.8664477285,12.4758,12.5215,12.4758,12.5044,218171.8664
2012-01-24 14:35:00,21.91,21.98,21.9,21.98,119321.29173508484,12.5044,12.5443,12.4987,12.5443,119321.2917
2012-01-24 14:40:00,21.98,22.0,21.97,21.98,55719.75916803503,12.5443,12.5557,12.5386,12.5443,55719.7592
2012-01-24 14:45:00,21.98,22.01,21.97,21.98,58565.95511767926,12.5443,12.5615,12.5386,12.5443,58565.9551
2012-01-24 14:50:00,21.97,22.02,21.97,22.02,67104.54296661193,12.5386,12.5672,12.5386,12.5672,67104.543
2012-01-24 14:55:00,22.01,22.02,21.99,22.01,110782.70388615216,12.5615,12.5672,12.55,12.5615,110782.7039
2012-01-24 15:00:00,22.01,22.02,21.99,22.02,88232.07443897099,12.5615,12.5672,12.55,12.5672,88232.0744
2012-01-24 15:05:00,22.01,22.02,22.0,22.02,118117.13191023536,12.5615,12.5672,12.5557,12.5672,118117.1319
2012-01-24 15:10:00,22.02,22.03,22.0,22.01,162233.16912972086,12.5672,12.5729,12.5557,12.5615,162233.1691
2012-01-24 15:15:00,22.02,22.02,21.97,21.97,144499.1789819376,12.5672,12.5672,12.5386,12.5386,144499.179
2012-01-24 15:20:00,21.97,22.02,21.97,22.02,140777.23043240284,12.5386,12.5672,12.5386,12.5672,140777.2304
2012-01-24 15:25:00,22.02,22.02,22.01,22.02,66666.66666666667,12.5672,12.5672,12.5615,12.5672,66666.6667
2012-01-24 15:30:00,22.02,22.04,22.01,22.04,150191.57088122607,12.5672,12.5786,12.5615,12.5786,150191.5709
2012-01-24 15:35:00,22.04,22.08,22.03,22.06,174493.7055281883,12.5786,12.6014,12.5729,12.59,174493.7055
2012-01-24 15:40:00,22.05,22.06,22.02,22.02,196715.9277504105,12.5843,12.59,12.5672,12.5672,196715.9278
2012-01-24 15:45:00,22.02,22.05,22.0,22.02,224521.07279693487,12.5672,12.5843,12.5557,12.5672,224521.0728
2012-01-24 15:50:00,22.02,22.06,22.02,22.05,305637.6573617953,12.5672,12.59,12.5672,12.5843,305637.6574
2012-01-24 15:55:00,22.04,22.1,22.04,22.08,525451.5599343185,12.5786,12.6128,12.5786,12.6014,525451.5599
2012-01-25 09:30:00,21.91,21.93,21.56,21.6,283634.3732895457,12.5044,12.5158,12.3046,12.3275,283634.3733
2012-01-25 09:35:00,21.6,21.65,21.53,21.55,119649.6989600438,12.3275,12.356,12.2875,12.2989,119649.699
2012-01-25 09:40:00,21.55,21.69,21.54,21.69,147345.37493158184,12.2989,12.3788,12.2932,12.3788,147345.3749
2012-01-25 09:45:00,21.69,21.74,21.6,21.6,420361.24794745486,12.3788,12.4074,12.3275,12.3275,420361.2479
2012-01-25 09:50:00,21.6,21.69,21.59,21.6,302681.9923371648,12.3275,12.3788,12.3218,12.3275,302681.9923
2012-01-25 09:55:00,21.61,21.64,21.56,21.62,150301.03995621236,12.3332,12.3503,12.3046,12.3389,150301.04
2012-01-25 10:00:00,21.61,21.64,21.57,21.6,155555.55555555556,12.3332,12.3503,12.3103,12.3275,155555.5556
2012-01-25 10:05:00,21.59,21.61,21.56,21.6,138149.97263273125,12.3218,12.3332,12.3046,12.3275,138149.9726
2012-01-25 10:10:00,21.6,21.64,21.54,21.59,129720.8538587849,12.3275,12.3503,12.2932,12.3218,129720.8539
2012-01-25 10:15:00,21.59,21.62,21.55,21.62,315927.75041050906,12.3218,12.3389,12.2989,12.3389,315927.7504
2012-01-25 10:20:00,21.62,21.69,21.62,21.68,227586.2068965517,12.3389,12.3788,12.3389,12.3731,227586.2069
2012-01-25 10:25:00,21.68,21.8,21.68,21.79,170224.41160372196,12.3731,12.4416,12.3731,12.4359,170224.4116
2012-01-25 10:30:00,21.8,21.91,21.78,21.91,308921.7296113848,12.4416,12.5044,12.4302,12.5044,308921.7296
2012-01-25 10:35:00,21.9,22.08,21.89,22.08,371647.50957854406,12.4987,12.6014,12.493,12.6014,371647.5096
2012-01-25 10:40:00,22.08,22.08,21.96,21.99,119978.10618500276,12.6014,12.6014,12.5329,12.55,119978.1062
2012-01-25 10:45:00,21.99,22.03,21.96,21.97,164641.48877941983,12.55,12.5729,12.5329,12.5386,164641.4888
2012-01-25 10:50:00,21.97,21.97,21.91,21.93,111111.11111111112,12.5386,12.5386,12.5044,12.5158,111111.1111
2012-01-25 10:55:00,21.93,21.97,21.92,21.93,83853.31143951834,12.5158,12.5386,12.5101,12.5158,83853.3114
2012-01-25 11:00:00,21.93,21.93,21.92,21.92,41598.248494800224,12.5158,12.5158,12.5101,12.5101,41598.2485
2012-01-25 11:05:00,21.92,21.95,21.91,21.93,95128.62616310891,12.5101,12.5272,12.5044,12.5158,95128.6262
2012-01-25 11:10:00,21.94,22.01,21.94,22.0,106951.28626163107,12.5215,12.5615,12.5215,12.5557,106951.2863
2012-01-25 11:15:00,21.99,22.13,21.99,22.12,281335.5227148331,12.55,12.6299,12.55,12.6242,281335.5227
2012-01-25 11:20:00,22.12,22.14,22.12,22.14,87684.7290640394,12.6242,12.6356,12.6242,12.6356,87684.7291
2012-01-25 11:25:00,22.14,22.14,22.12,22.12,140558.29228243022,12.6356,12.6356,12.6242,12.6242,140558.2923
2012-01-25 11:30:00,22.12,22.16,22.09,22.16,175369.4581280788,12.6242,12.6471,12.6071,12.6471,175369.4581
2012-01-25 11:35:00,22.16,22.16,22.09,22.13,266557.19759168033,12.6471,12.6471,12.6071,12.6299,266557.1976
2012-01-25 11:40:00,22.13,22.13,22.12,22.12,131362.88998357963,12.6299,12.6299,12.6242,12.6242,131362.89
2012-01-25 11:45:00,22.12,22.12,22.02,22.02,84948.0021893815,12.6242,12.6242,12.5672,12.5672,84948.0022
2012-01-25 11:50:00,22.02,22.04,21.99,22.03,153585.11220580188,12.5672,12.5786,12.55,12.5729,153585.1122
2012-01-25 11:55:00,22.02,22.09,22.02,22.08,70826.49151614669,12.5672,12.6071,12.5672,12.6014,70826.4915
2012-01-25 12:00:00,22.08,22.08,22.02,22.02,69731.80076628353,12.6014,12.6014,12.5672,12.5672,69731.8008
2012-01-25 12:05:00,22.02,22.09,22.02,22.05,147564.31308155446,12.5672,12.6071,12.5672,12.5843,147564.3131
2012-01-25 12:10:00,22.05,22.07,22.03,22.06,88560.48166392994,12.5843,12.5957,12.5729,12.59,88560.4817
2012-01-25 12:15:00,22.06,22.07,22.04,22.04,84619.59496442255,12.59,12.5957,12.5786,12.5786,84619.595
2012-01-25 12:20:00,22.05,22.08,22.04,22.06,77941.98139025725,12.5843,12.6014,12.5786,12.59,77941.9814
2012-01-25 12:25:00,22.06,22.16,22.06,22.13,135741.6529830323,12.59,12.6471,12.59,12.6299,135741.653
2012-01-25 12:30:00,22.13,22.2,22.04,22.18,137493.15818281335,12.6299,12.6699,12.5786,12.6585,137493.1582
2012-01-25 12:35:00,22.18,22.2,22.13,22.19,188177.33990147783,12.6585,12.6699,12.6299,12.6642,188177.3399
2012-01-25 12:40:00,22.17,22.17,22.06,22.1,139463.60153256706,12.6528,12.6528,12.59,12.6128,139463.6015
2012-01-25 12:45:00,22.11,22.13,22.07,22.12,120087.57525998904,12.6185,12.6299,12.5957,12.6242,120087.5753
2012-01-25 12:50:00,22.12,22.14,22.03,22.11,108593.32238642585,12.6242,12.6356,12.5729,12.6185,108593.3224
2012-01-25 12:55:00,22.1,22.17,22.09,22.12,138587.8489326765,12.6128,12.6528,12.6071,12.6242,138587.8489
2012-01-25 13:00:00,22.12,22.23,22.12,22.2,188943.62342638205,12.6242,12.687,12.6242,12.6699,188943.6234
2012-01-25 13:05:00,22.2,22.36,22.2,22.31,238752.052545156,12.6699,12.7612,12.6699,12.7327,238752.0525
2012-01-25 13:10:00,22.3,22.31,22.25,22.28,100492.61083743843,12.727,12.7327,12.6984,12.7155,100492.6108
2012-01-25 13:15:00,22.29,22.34,22.27,22.28,151943.0760810071,12.7213,12.7498,12.7098,12.7155,151943.0761
2012-01-25 13:20:00,22.28,22.32,22.24,22.3,148440.065681445,12.7155,12.7384,12.6927,12.727,148440.0657
2012-01-25 13:25:00,22.29,22.3,22.28,22.28,146798.02955665026,12.7213,12.727,12.7155,12.7155,146798.0296
2012-01-25 13:30:00,22.29,22.36,22.28,22.34,102353.5851122058,12.7213,12.7612,12.7155,12.7498,102353.5851
2012-01-25 13:35:00,22.35,22.37,22.34,22.34,43349.75369458128,12.7555,12.7669,12.7498,12.7498,43349.7537
2012-01-25 13:40:00,22.35,22.36,22.34,22.36,128407.2249589491,12.7555,12.7612,12.7498,12.7612,128407.225
2012-01-25 13:45:00,22.36,22.38,22.31,22.34,128516.69403393542,12.7612,12.7726,12.7327,12.7498,128516.694
2012-01-25 13:50:00,22.34,22.37,22.34,22.36,90093.04871373838,12.7498,12.7669,12.7498,12.7612,90093.0487
2012-01-25 13:55:00,22.36,22.45,22.36,22.44,208319.64969896004,12.7612,12.8126,12.7612,12.8069,208319.6497
2012-01-25 14:00:00,22.44,22.44,22.31,22.32,139901.47783251232,12.8069,12.8069,12.7327,12.7384,139901.4778
2012-01-25 14:05:00,22.31,22.31,22.24,22.27,196715.9277504105,12.7327,12.7327,12.6927,12.7098,196715.9278
2012-01-25 14:10:00,22.28,22.28,22.22,22.23,115489.87411056376,12.7155,12.7155,12.6813,12.687,115489.8741
2012-01-25 14:15:00,22.22,22.25,22.18,22.25,202517.7887246853,12.6813,12.6984,12.6585,12.6984,202517.7887
2012-01-25 14:20:00,22.25,22.28,22.19,22.23,216967.70662287905,12.6984,12.7155,12.6642,12.687,216967.7066
2012-01-25 14:25:00,22.25,22.26,22.18,22.22,470607.5533661741,12.6984,12.7041,12.6585,12.6813,470607.5534
2012-01-25 14:30:00,22.22,22.28,22.22,22.26,100930.4871373837,12.6813,12.7155,12.6813,12.7041,100930.4871
2012-01-25 14:35:00,22.26,22.29,22.24,22.26,99945.26546250684,12.7041,12.7213,12.6927,12.7041,99945.2655
2012-01-25 14:40:00,22.26,22.26,22.22,22.25,129611.38478379858,12.7041,12.7041,12.6813,12.6984,129611.3848
2012-01-25 14:45:00,22.24,22.33,22.23,22.32,144389.7099069513,12.6927,12.7441,12.687,12.7384,144389.7099
2012-01-25 14:50:00,22.32,22.36,22.3,22.35,130706.07553366174,12.7384,12.7612,12.727,12.7555,130706.0755
2012-01-25 14:55:00,22.34,22.36,22.33,22.36,148659.00383141762,12.7498,12.7612,12.7441,12.7612,148659.0038
2012-01-25 15:00:00,22.36,22.38,22.32,22.36,259989.0530925014,12.7612,12.7726,12.7384,12.7612,259989.0531
2012-01-25 15:05:00,22.37,22.37,22.34,22.34,150957.85440613027,12.7669,12.7669,12.7498,12.7498,150957.8544
2012-01-25 15:10:00,22.34,22.37,22.34,22.35,168363.43732895458,12.7498,12.7669,12.7498,12.7555,168363.4373
2012-01-25 15:15:00,22.35,22.43,22.35,22.39,155665.02463054188,12.7555,12.8012,12.7555,12.7783,155665.0246
2012-01-25 15:20:00,22.39,22.51,22.39,22.49,351395.7307060756,12.7783,12.8468,12.7783,12.8354,351395.7307
2012-01-25 15:25:00,22.5,22.51,22.45,22.48,211603.7219485496,12.8411,12.8468,12.8126,12.8297,211603.7219
2012-01-25 15:30:00,22.47,22.54,22.47,22.5,273672.6874657909,12.824,12.8639,12.824,12.8411,273672.6875
2012-01-25 15:35:00,22.5,22.54,22.49,22.51,417624.52107279695,12.8411,12.8639,12.8354,12.8468,417624.5211
2012-01-25 15:40:00,22.5,22.62,22.5,22.6,278817.73399014777,12.8411,12.9096,12.8411,12.8982,278817.734
2012-01-25 15:45:00,22.61,22.71,22.56,22.67,555117.6792556103,12.9039,12.961,12.8754,12.9381,555117.6793
2012-01-25 15:50:00,22.66,22.67,22.55,22.55,466666.6666666667,12.9324,12.9381,12.8696,12.8696,466666.6667
2012-01-25 15:55:00,22.55,22.61,22.52,22.53,532785.9879584018,12.8696,12.9039,12.8525,12.8582,532785.988
2012-01-26 09:30:00,22.6,22.65,22.52,22.65,155446.08648056924,12.8982,12.9267,12.8525,12.9267,155446.0865
2012-01-26 09:35:00,22.64,22.64,22.47,22.53,129392.44663382597,12.921,12.921,12.824,12.8582,129392.4466
2012-01-26 09:40:00,22.53,22.59,22.51,22.57,183689.10782703888,12.8582,12.8925,12.8468,12.8811,183689.1078
2012-01-26 09:45:00,22.56,22.59,22.49,22.53,374165.2983032293,12.8754,12.8925,12.8354,12.8582,374165.2983
2012-01-26 09:50:00,22.53,22.59,22.51,22.53,171209.6332785988,12.8582,12.8925,12.8468,12.8582,171209.6333
2012-01-26 09:55:00,22.52,22.61,22.52,22.61,108264.9151614669,12.8525,12.9039,12.8525,12.9039,108264.9152
2012-01-26 10:00:00,22.61,22.61,22.43,22.51,259660.6458675424,12.9039,12.9039,12.8012,12.8468,259660.6459
2012-01-26 10:05:00,22.51,22.58,22.49,22.55,202079.91242474003,12.8468,12.8868,12.8354,12.8696,202079.9124
2012-01-26 10:10:00,22.54,22.55,22.43,22.43,180405.03557744937,12.8639,12.8696,12.8012,12.8012,180405.0356
2012-01-26 10:15:00,22.44,22.52,22.42,22.45,218938.1499726328,12.8069,12.8525,12.7955,12.8126,218938.15
2012-01-26 10:20:00,22.45,22.47,22.41,22.44,248932.67651888344,12.8126,12.824,12.7897,12.8069,248932.6765
2012-01-26 10:25:00,22.44,22.47,22.38,22.44,168691.8445539135,12.8069,12.824,12.7726,12.8069,168691.8446
2012-01-26 10:30:00,22.44,22.47,22.25,22.25,252983.03229337712,12.8069,12.824,12.6984,12.6984,252983.0323
2012-01-26 10:35:00,22.25,22.31,22.19,22.19,176354.67980295568,12.6984,12.7327,12.6642,12.6642,176354.6798
2012-01-26 10:40:00,22.19,22.19,22.06,22.06,123590.5856595512,12.6642,12.6642,12.59,12.59,123590.5857
2012-01-26 10:45:00,22.06,22.15,22.06,22.1,149534.75643130817,12.59,12.6414,12.59,12.6128,149534.7564
2012-01-26 10:50:00,22.1,22.24,22.09,22.24,131472.35905856595,12.6128,12.6927,12.6071,12.6927,131472.3591
2012-01-26 10:55:00,22.24,22.27,22.13,22.14,108264.9151614669,12.6927,12.7098,12.6299,12.6356,108264.9152
2012-01-26 11:00:00,22.14,22.17,22.12,22.17,92063.49206349209,12.6356,12.6528,12.6242,12.6528,92063.4921
2012-01-26 11:05:00,22.17,22.17,22.07,22.09,97318.00766283524,12.6528,12.6528,12.5957,12.6071,97318.0077
2012-01-26 11:10:00,22.09,22.16,22.09,22.13,111220.58018609745,12.6071,12.6471,12.6071,12.6299,111220.5802
2012-01-26 11:15:00,22.12,22.15,22.1,22.12,51778.87246852765,12.6242,12.6414,12.6128,12.6242,51778.8725
2012-01-26 11:20:00,22.12,22.12,22.08,22.08,47728.51669403394,12.6242,12.6242,12.6014,12.6014,47728.5167
2012-01-26 11:25:00,22.09,22.13,22.07,22.12,74986.31636562671,12.6071,12.6299,12.5957,12.6242,74986.3164
2012-01-26 11:30:00,22.13,22.19,22.11,22.18,103119.86863711002,12.6299,12.6642,12.6185,12.6585,103119.8686
2012-01-26 11:35:00,22.18,22.22,22.17,22.18,100602.07991242474,12.6585,12.6813,12.6528,12.6585,100602.0799
2012-01-26 11:40:00,22.18,22.18,22.13,22.14,37766.83087027915,12.6585,12.6585,12.6299,12.6356,37766.8309
2012-01-26 11:45:00,22.14,22.19,22.13,22.18,84948.0021893815,12.6356,12.6642,12.6299,12.6585,84948.0022
2012-01-26 11:50:00,22.18,22.22,22.17,22.18,56923.91899288452,12.6585,12.6813,12.6528,12.6585,56923.919
2012-01-26 11:55:00,22.18,22.18,22.11,22.11,39080.45977011495,12.6585,12.6585,12.6185,12.6185,39080.4598
2012-01-26 12:00:00,22.11,22.12,22.07,22.11,78817.73399014778,12.6185,12.6242,12.5957,12.6185,78817.734
2012-01-26 12:05:00,22.12,22.12,22.06,22.08,67542.4192665572,12.6242,12.6242,12.59,12.6014,67542.4193
2012-01-26 12:10:00,22.08,22.11,22.06,22.06,48056.923918992885,12.6014,12.6185,12.59,12.59,48056.9239
2012-01-26 12:15:00,22.05,22.06,22.0,22.03,136288.9983579639,12.5843,12.59,12.5557,12.5729,136288.9984
2012-01-26 12:20:00,22.03,22.07,22.01,22.05,88560.48166392994,12.5729,12.5957,12.5615,12.5843,88560.4817
2012-01-26 12:25:00,22.05,22.06,22.03,22.05,38533.114395183366,12.5843,12.59,12.5729,12.5843,38533.1144
2012-01-26 12:30:00,22.05,22.07,22.0,22.01,63273.12534209086,12.5843,12.5957,12.5557,12.5615,63273.1253
2012-01-26 12:35:00,22.01,22.01,21.99,22.0,44006.56814449918,12.5615,12.5615,12.55,12.5557,44006.5681
2012-01-26 12:40:00,22.0,22.02,21.99,21.99,63054.18719211823,12.5557,12.5672,12.55,12.55,63054.1872
2012-01-26 12:45:00,21.99,22.04,21.99,22.01,61521.6201423098,12.55,12.5786,12.55,12.5615,61521.6201
2012-01-26 12:50:00,22.02,22.06,22.01,22.03,53858.78489326766,12.5672,12.59,12.5615,12.5729,53858.7849
2012-01-26 12:55:00,22.03,22.11,22.03,22.1,80350.30103995622,12.5729,12.6185,12.5729,12.6128,80350.301
2012-01-26 13:00:00,22.1,22.2,22.1,22.2,141324.57580733445,12.6128,12.6699,12.6128,12.6699,141324.5758
2012-01-26 13:05:00,22.2,22.25,22.13,22.15,126217.84345922276,12.6699,12.6984,12.6299,12.6414,126217.8435
2012-01-26 13:10:00,22.15,22.21,22.13,22.18,64148.8779419814,12.6414,12.6756,12.6299,12.6585,64148.8779
2012-01-26 13:15:00,22.19,22.21,22.17,22.18,47400.10946907499,12.6642,12.6756,12.6528,12.6585,47400.1095
2012-01-26 13:20:00,22.17,22.18,22.14,22.18,31527.09359605912,12.6528,12.6585,12.6356,12.6585,31527.0936
2012-01-26 13:25:00,22.18,22.18,22.15,22.15,27148.33059660645,12.6585,12.6585,12.6414,12.6414,27148.3306
2012-01-26 13:30:00,22.15,22.18,22.13,22.14,69731.80076628353,12.6414,12.6585,12.6299,12.6356,69731.8008
2012-01-26 13:35:00,22.14,22.14,22.03,22.08,108812.26053639848,12.6356,12.6356,12.5729,12.6014,108812.2605
2012-01-26 13:40:00,22.08,22.08,22.01,22.03,71264.36781609195,12.6014,12.6014,12.5615,12.5729,71264.3678
2012-01-26 13:45:00,22.04,22.09,22.04,22.06,50355.77449370553,12.5786,12.6071,12.5786,12.59,50355.7745
2012-01-26 13:50:00,22.05,22.09,22.02,22.09,86480.56923918994,12.5843,12.6071,12.5672,12.6071,86480.5692
2012-01-26 13:55:00,22.08,22.08,22.02,22.04,80131.36288998359,12.6014,12.6014,12.5672,12.5786,80131.3629
2012-01-26 14:00:00,22.05,22.05,22.02,22.04,51559.93431855501,12.5843,12.5843,12.5672,12.5786,51559.9343
2012-01-26 14:05:00,22.05,22.05,22.01,22.02,95675.97153804053,12.5843,12.5843,12.5615,12.5672,95675.9715
2012-01-26 14:10:00,22.02,22.02,21.96,21.97,373399.0147783252,12.5672,12.5672,12.5329,12.5386,373399.0148
2012-01-26 14:15:00,21.97,21.98,21.87,21.93,197701.1494252873,12.5386,12.5443,12.4816,12.5158,197701.1494
2012-01-26 14:20:00,21.92,21.93,21.75,21.79,242583.47016967708,12.5101,12.5158,12.4131,12.4359,242583.4702
2012-01-26 14:25:00,21.8,21.92,21.8,21.9,67432.95019157088,12.4416,12.5101,12.4416,12.4987,67432.9502
2012-01-26 14:30:00,21.9,21.93,21.89,21.93,59222.76956759716,12.4987,12.5158,12.493,12.5158,59222.7696
2012-01-26 14:35:00,21.93,21.94,21.85,21.88,139025.7252326218,12.5158,12.5215,12.4701,12.4873,139025.7252
2012-01-26 14:40:00,21.89,21.89,21.81,21.84,96442.25506294472,12.493,12.493,12.4473,12.4644,96442.2551
2012-01-26 14:45:00,21.85,21.91,21.84,21.88,114285.71428571428,12.4701,12.5044,12.4644,12.4873,114285.7143
2012-01-26 14:50:00,21.89,21.9,21.85,21.86,102025.17788724686,12.493,12.4987,12.4701,12.4758,102025.1779
2012-01-26 14:55:00,21.86,21.86,21.78,21.78,105309.25013683634,12.4758,12.4758,12.4302,12.4302,105309.2501
2012-01-26 15:00:00,21.79,21.8,21.71,21.71,253092.50136836345,12.4359,12.4416,12.3902,12.3902,253092.5014
2012-01-26 15:05:00,21.7,21.73,21.68,21.7,97755.88396278051,12.3845,12.4017,12.3731,12.3845,97755.884
2012-01-26 15:10:00,21.7,21.74,21.7,21.71,111877.39463601532,12.3845,12.4074,12.3845,12.3902,111877.3946
2012-01-26 15:15:00,21.71,21.75,21.68,21.73,122933.77120963328,12.3902,12.4131,12.3731,12.4017,122933.7712
2012-01-26 15:20:00,21.73,21.74,21.67,21.68,145265.4625068418,12.4017,12.4074,12.3674,12.3731,145265.4625
2012-01-26 15:25:00,21.68,21.71,21.63,21.66,188834.15435139573,12.3731,12.3902,12.3446,12.3617,188834.1544
2012-01-26 15:30:00,21.66,21.73,21.63,21.72,188286.8089764641,12.3617,12.4017,12.3446,12.3959,188286.809
2012-01-26 15:35:00,21.72,21.77,21.69,21.76,162671.04542966612,12.3959,12.4245,12.3788,12.4188,162671.0454
2012-01-26 15:40:00,21.77,21.82,21.76,21.82,159386.97318007663,12.4245,12.453,12.4188,12.453,159386.9732
2012-01-26 15:45:00,21.82,21.84,21.76,21.81,187520.52545155995,12.453,12.4644,12.4188,12.4473,187520.5255
2012-01-26 15:50:00,21.81,21.82,21.76,21.81,347673.7821565408,12.4473,12.453,12.4188,12.4473,347673.7822
2012-01-26 15:55:00,21.81,21.83,21.78,21.83,414012.0415982485,12.4473,12.4587,12.4302,12.4587,414012.0416
2012-01-27 09:30:00,21.74,21.84,21.7,21.72,138368.9107827039,12.4074,12.4644,12.3845,12.3959,138368.9108
2012-01-27 09:35:00,21.73,21.77,21.68,21.74,127969.34865900384,12.4017,12.4245,12.3731,12.4074,127969.3487
2012-01-27 09:40:00,21.75,21.85,21.7,21.83,79255.61029009306,12.4131,12.4701,12.3845,12.4587,79255.6103
2012-01-27 09:45:00,21.82,21.89,21.8,21.8,70388.61521620142,12.453,12.493,12.4416,12.4416,70388.6152
2012-01-27 09:50:00,21.79,21.89,21.75,21.88,36562.67104542967,12.4359,12.493,12.4131,12.4873,36562.671
2012-01-27 09:55:00,21.88,21.92,21.83,21.9,71264.36781609195,12.4873,12.5101,12.4587,12.4987,71264.3678
2012-01-27 10:00:00,21.9,21.91,21.78,21.81,137274.22003284073,12.4987,12.5044,12.4302,12.4473,137274.22
2012-01-27 10:05:00,21.81,21.83,21.66,21.82,184564.8604269294,12.4473,12.4587,12.3617,12.453,184564.8604
2012-01-27 10:10:00,21.81,21.81,21.68,21.75,166721.40120415983,12.4473,12.4473,12.3731,12.4131,166721.4012
2012-01-27 10:15:00,21.75,21.79,21.7,21.71,150082.10180623975,12.4131,12.4359,12.3845,12.3902,150082.1018
2012-01-27 10:20:00,21.71,21.79,21.7,21.74,123918.99288451012,12.3902,12.4359,12.3845,12.4074,123918.9929
2012-01-27 10:25:00,21.74,21.82,21.71,21.78,210290.0930487137,12.4074,12.453,12.3902,12.4302,210290.093
2012-01-27 10:30:00,21.79,21.82,21.72,21.73,133442.8024083197,12.4359,12.453,12.3959,12.4017,133442.8024
2012-01-27 10:35:00,21.73,21.73,21.66,21.7,57033.38806787083,12.4017,12.4017,12.3617,12.3845,57033.3881
2012-01-27 10:40:00,21.7,21.75,21.66,21.71,88232.07443897099,12.3845,12.4131,12.3617,12.3902,88232.0744
2012-01-27 10:45:00,21.7,21.72,21.65,21.67,71045.42966611932,12.3845,12.3959,12.356,12.3674,71045.4297
2012-01-27 10:50:00,21.67,21.7,21.65,21.66,91625.6157635468,12.3674,12.3845,12.356,12.3617,91625.6158
2012-01-27 10:55:00,21.66,21.67,21.63,21.65,101915.70881226052,12.3617,12.3674,12.3446,12.356,101915.7088
2012-01-27 11:00:00,21.66,21.73,21.65,21.72,162452.1072796935,12.3617,12.4017,12.356,12.3959,162452.1073
2012-01-27 11:05:00,21.72,21.78,21.71,21.75,99069.51286261632,12.3959,12.4302,12.3902,12.4131,99069.5129
2012-01-27 11:10:00,21.74,21.77,21.72,21.77,92172.96113847838,12.4074,12.4245,12.3959,12.4245,92172.9611
2012-01-27 11:15:00,21.77,22.01,21.77,22.0,307060.7553366174,12.4245,12.5615,12.4245,12.5557,307060.7553
2012-01-27 11:20:00,22.01,22.28,22.0,22.24,859222.7695675972,12.5615,12.7155,12.5557,12.6927,859222.7696
2012-01-27 11:25:00,22.24,22.36,22.16,22.31,428790.3667214012,12.6927,12.7612,12.6471,12.7327,428790.3667
2012-01-27 11:30:00,22.31,22.31,22.14,22.15,239956.2123700055,12.7327,12.7327,12.6356,12.6414,239956.2124
2012-01-27 11:35:00,22.14,22.16,22.11,22.13,221018.0623973728,12.6356,12.6471,12.6185,12.6299,221018.0624
2012-01-27 11:40:00,22.13,22.17,22.06,22.11,106732.34811165846,12.6299,12.6528,12.59,12.6185,106732.3481
2012-01-27 11:45:00,22.11,22.13,22.02,22.08,95019.1570881226,12.6185,12.6299,12.5672,12.6014,95019.1571
2012-01-27 11:50:00,22.08,22.1,21.91,21.92,387192.118226601,12.6014,12.6128,12.5044,12.5101,387192.1182
2012-01-27 11:55:00,21.92,21.99,21.91,21.95,205911.3300492611,12.5101,12.55,12.5044,12.5272,205911.33
2012-01-27 12:00:00,21.96,22.01,21.89,21.91,114285.71428571428,12.5329,12.5615,12.493,12.5044,114285.7143
2012-01-27 12:05:00,21.91,21.97,21.82,21.9,126436.7816091954,12.5044,12.5386,12.453,12.4987,126436.7816
2012-01-27 12:10:00,21.89,21.9,21.83,21.85,126655.71975916805,12.493,12.4987,12.4587,12.4701,126655.7198
2012-01-27 12:15:00,21.86,21.88,21.81,21.88,68308.70279146142,12.4758,12.4873,12.4473,12.4873,68308.7028
2012-01-27 12:20:00,21.88,21.89,21.85,21.86,130377.6683087028,12.4873,12.493,12.4701,12.4758,130377.6683
2012-01-27 12:25:00,21.87,21.94,21.87,21.91,83634.3732895457,12.4816,12.5215,12.4816,12.5044,83634.3733
2012-01-27 12:30:00,21.92,22.0,21.9,22.0,230322.93377120965,12.5101,12.5557,12.4987,12.5557,230322.9338
2012-01-27 12:35:00,22.0,22.12,22.0,22.06,155336.61740558292,12.5557,12.6242,12.5557,12.59,155336.6174
2012-01-27 12:40:00,22.06,22.07,22.02,22.06,107279.69348659004,12.59,12.5957,12.5672,12.59,107279.6935
2012-01-27 12:45:00,22.06,22.06,21.95,21.96,126436.7816091954,12.59,12.59,12.5272,12.5329,126436.7816
2012-01-27 12:50:00,21.97,21.97,21.88,21.91,73672.68746579092,12.5386,12.5386,12.4873,12.5044,73672.6875
2012-01-27 12:55:00,21.91,22.01,21.91,21.97,363546.79802955664,12.5044,12.5615,12.5044,12.5386,363546.798
2012-01-27 13:00:00,21.97,22.05,21.95,22.02,116912.97208538587,12.5386,12.5843,12.5272,12.5672,116912.9721
2012-01-27 13:05:00,22.02,22.09,22.0,22.08,65790.91406677614,12.5672,12.6071,12.5557,12.6014,65790.9141
2012-01-27 13:10:00,22.08,22.09,22.02,22.04,94800.21893814998,12.6014,12.6071,12.5672,12.5786,94800.2189
2012-01-27 13:15:00,22.04,22.15,22.04,22.11,69403.39354132458,12.5786,12.6414,12.5786,12.6185,69403.3935
2012-01-27 13:20:00,22.11,22.12,22.05,22.05,70717.02244116037,12.6185,12.6242,12.5843,12.5843,70717.0224
2012-01-27 13:25:00,22.06,22.12,22.06,22.08,56048.16639299398,12.59,12.6242,12.59,12.6014,56048.1664
2012-01-27 13:30:00,22.08,22.11,22.07,22.1,38423.64532019704,12.6014,12.6185,12.5957,12.6128,38423.6453
2012-01-27 13:35:00,22.1,22.24,22.1,22.23,185440.61302681992,12.6128,12.6927,12.6128,12.687,185440.613
2012-01-27 13:40:00,22.24,22.28,22.23,22.24,110235.3585112206,12.6927,12.7155,12.687,12.6927,110235.3585
2012-01-27 13:45:00,22.23,22.24,22.19,22.21,56704.98084291188,12.687,12.6927,12.6642,12.6756,56704.9808
2012-01-27 13:50:00,22.2,22.28,22.2,22.28,87684.7290640394,12.6699,12.7155,12.6699,12.7155,87684.7291
2012-01-27 13:55:00,22.28,22.32,22.27,22.32,137712.096332786,12.7155,12.7384,12.7098,12.7384,137712.0963
2012-01-27 14:00:00,22.32,22.34,22.27,22.29,130925.01368363436,12.7384,12.7498,12.7098,12.7213,130925.0137
2012-01-27 14:05:00,22.29,22.31,22.24,22.29,122167.48768472909,12.7213,12.7327,12.6927,12.7213,122167.4877
2012-01-27 14:10:00,22.29,22.36,22.27,22.34,180952.3809523809,12.7213,12.7612,12.7098,12.7498,180952.381
2012-01-27 14:15:00,22.35,22.35,22.25,22.26,118336.070060208,12.7555,12.7555,12.6984,12.7041,118336.0701
2012-01-27 14:20:00,22.26,22.27,22.21,22.24,94581.28078817736,12.7041,12.7098,12.6756,12.6927,94581.2808
2012-01-27 14:25:00,22.24,22.28,22.24,22.27,113628.8998357964,12.6927,12.7155,12.6927,12.7098,113628.8998
2012-01-27 14:30:00,22.26,22.32,22.24,22.25,124028.46195949645,12.7041,12.7384,12.6927,12.6984,124028.462
2012-01-27 14:35:00,22.24,22.31,22.24,22.3,105528.18828680896,12.6927,12.7327,12.6927,12.727,105528.1883
2012-01-27 14:40:00,22.3,22.34,22.29,22.34,72906.4039408867,12.727,12.7498,12.7213,12.7498,72906.4039
2012-01-27 14:45:00,22.34,22.34,22.28,22.3,107936.50793650794,12.7498,12.7498,12.7155,12.727,107936.5079
2012-01-27 14:50:00,22.31,22.31,22.27,22.29,112862.61631089218,12.7327,12.7327,12.7098,12.7213,112862.6163
2012-01-27 14:55:00,22.29,22.33,22.29,22.32,59113.30049261084,12.7213,12.7441,12.7213,12.7384,59113.3005
2012-01-27 15:00:00,22.32,22.34,22.26,22.27,136836.34373289548,12.7384,12.7498,12.7041,12.7098,136836.3437
2012-01-27 15:05:00,22.27,22.32,22.26,22.29,142857.14285714287,12.7098,12.7384,12.7041,12.7213,142857.1429
2012-01-27 15:10:00,22.3,22.32,22.29,22.3,52326.21784345923,12.727,12.7384,12.7213,12.727,52326.2178
2012-01-27 15:15:00,22.3,22.31,22.2,22.2,279693.48659003834,12.727,12.7327,12.6699,12.6699,279693.4866
2012-01-27 15:20:00,22.2,22.23,22.19,22.21,152818.82868089766,12.6699,12.687,12.6642,12.6756,152818.8287
2012-01-27 15:25:00,22.21,22.27,22.19,22.2,182047.0717022441,12.6756,12.7098,12.6642,12.6699,182047.0717
2012-01-27 15:30:00,22.2,22.2,22.12,22.12,236562.67104542968,12.6699,12.6699,12.6242,12.6242,236562.671
2012-01-27 15:35:00,22.12,22.14,22.09,22.11,146031.74603174604,12.6242,12.6356,12.6071,12.6185,146031.746
2012-01-27 15:40:00,22.11,22.12,22.02,22.07,207006.02079912424,12.6185,12.6242,12.5672,12.5957,207006.0208
2012-01-27 15:45:00,22.06,22.08,22.01,22.03,308264.9151614669,12.59,12.6014,12.5615,12.5729,308264.9152
2012-01-27 15:50:00,22.02,22.05,22.01,22.03,169896.004378763,12.5672,12.5843,12.5615,12.5729,169896.0044
2012-01-27 15:55:00,22.03,22.07,22.02,22.03,344937.0552818829,12.5729,12.5957,12.5672,12.5729,344937.0553
2012-01-30 09:30:00,21.74,21.84,21.66,21.78,183470.16967706624,12.4074,12.4644,12.3617,12.4302,183470.1697
2012-01-30 09:35:00,21.8,21.82,21.65,21.73,107170.22441160372,12.4416,12.453,12.356,12.4017,107170.2244
2012-01-30 09:40:00,21.74,21.81,21.73,21.81,59879.58401751505,12.4074,12.4473,12.4017,12.4473,59879.584
2012-01-30 09:45:00,21.81,21.91,21.8,21.89,271373.8368910783,12.4473,12.5044,12.4416,12.493,271373.8369
2012-01-30 09:50:00,21.88,21.88,21.81,21.84,158839.62780514505,12.4873,12.4873,12.4473,12.4644,158839.6278
2012-01-30 09:55:00,21.84,21.95,21.82,21.94,116584.56486042694,12.4644,12.5272,12.453,12.5215,116584.5649
2012-01-30 10:00:00,21.95,21.98,21.92,21.94,167816.091954023,12.5272,12.5443,12.5101,12.5215,167816.092
2012-01-30 10:05:00,21.94,21.94,21.81,21.84,168035.03010399564,12.5215,12.5215,12.4473,12.4644,168035.0301
2012-01-30 10:10:00,21.84,21.92,21.82,21.91,279255.61029009306,12.4644,12.5101,12.453,12.5044,279255.6103
2012-01-30 10:15:00,21.91,21.98,21.9,21.96,126217.84345922276,12.5044,12.5443,12.4987,12.5329,126217.8435
2012-01-30 10:20:00,21.96,21.97,21.91,21.91,90093.04871373838,12.5329,12.5386,12.5044,12.5044,90093.0487
2012-01-30 10:25:00,21.91,21.91,21.81,21.81,155446.08648056924,12.5044,12.5044,12.4473,12.4473,155446.0865
2012-01-30 10:30:00,21.81,21.93,21.81,21.86,168035.03010399564,12.4473,12.5158,12.4473,12.4758,168035.0301
2012-01-30 10:35:00,21.86,21.96,21.86,21.95,127859.87958401752,12.4758,12.5329,12.4758,12.5272,127859.8796
2012-01-30 10:40:00,21.95,21.97,21.94,21.97,126217.84345922276,12.5272,12.5386,12.5215,12.5386,126217.8435
2012-01-30 10:45:00,21.97,22.05,21.95,22.05,181390.25725232624,12.5386,12.5843,12.5272,12.5843,181390.2573
2012-01-30 10:50:00,22.05,22.17,22.05,22.17,179091.4066776136,12.5843,12.6528,12.5843,12.6528,179091.4067
2012-01-30 10:55:00,22.17,22.26,22.12,22.26,182156.54077723043,12.6528,12.7041,12.6242,12.7041,182156.5408
2012-01-30 11:00:00,22.26,22.29,22.21,22.28,145484.40065681445,12.7041,12.7213,12.6756,12.7155,145484.4007
2012-01-30 11:05:00,22.28,22.33,22.27,22.28,136179.52928297757,12.7155,12.7441,12.7098,12.7155,136179.5293
2012-01-30 11:10:00,22.29,22.31,22.2,22.22,141871.92118226603,12.7213,12.7327,12.6699,12.6813,141871.9212
2012-01-30 11:15:00,22.22,22.27,22.19,22.27,116256.157635468,12.6813,12.7098,12.6642,12.7098,116256.1576
2012-01-30 11:20:00,22.26,22.27,22.23,22.23,46962.23316912972,12.7041,12.7098,12.687,12.687,46962.2332
2012-01-30 11:25:00,22.23,22.23,22.2,22.2,49698.96004378763,12.687,12.687,12.6699,12.6699,49698.96
2012-01-30 11:30:00,22.2,22.23,22.17,22.2,74110.56376573618,12.6699,12.687,12.6528,12.6699,74110.5638
2012-01-30 11:35:00,22.21,22.25,22.17,22.17,88560.48166392994,12.6756,12.6984,12.6528,12.6528,88560.4817
2012-01-30 11:40:00,22.18,22.18,22.08,22.09,95566.5024630542,12.6585,12.6585,12.6014,12.6071,95566.5025
2012-01-30 11:45:00,22.1,22.12,22.07,22.1,92282.4302134647,12.6128,12.6242,12.5957,12.6128,92282.4302
2012-01-30 11:50:00,22.1,22.12,22.08,22.1,36891.07827038861,12.6128,12.6242,12.6014,12.6128,36891.0783
2012-01-30 11:55:00,22.1,22.11,22.07,22.11,48823.2074438971,12.6128,12.6185,12.5957,12.6185,48823.2074
2012-01-30 12:00:00,22.11,22.13,22.08,22.09,33935.41324575808,12.6185,12.6299,12.6014,12.6071,33935.4132
2012-01-30 12:05:00,22.09,22.12,22.08,22.12,31308.155446086483,12.6071,12.6242,12.6014,12.6242,31308.1554
2012-01-30 12:10:00,22.12,22.12,22.08,22.09,45320.19704433498,12.6242,12.6242,12.6014,12.6071,45320.197
2012-01-30 12:15:00,22.08,22.12,22.08,22.1,90093.04871373838,12.6014,12.6242,12.6014,12.6128,90093.0487
2012-01-30 12:20:00,22.1,22.12,22.07,22.11,135960.59113300493,12.6128,12.6242,12.5957,12.6185,135960.5911
2012-01-30 12:25:00,22.11,22.13,22.07,22.09,88232.07443897099,12.6185,12.6299,12.5957,12.6071,88232.0744
2012-01-30 12:30:00,22.09,22.12,22.09,22.12,53092.50136836344,12.6071,12.6242,12.6071,12.6242,53092.5014
2012-01-30 12:35:00,22.12,22.14,22.08,22.12,76190.4761904762,12.6242,12.6356,12.6014,12.6242,76190.4762
2012-01-30 12:40:00,22.13,22.14,22.11,22.13,52326.21784345923,12.6299,12.6356,12.6185,12.6299,52326.2178
2012-01-30 12:45:00,22.13,22.13,22.08,22.12,38970.99069512863,12.6299,12.6299,12.6014,12.6242,38970.9907
2012-01-30 12:50:00,22.11,22.12,22.08,22.09,44663.38259441708,12.6185,12.6242,12.6014,12.6071,44663.3826
2012-01-30 12:55:00,22.1,22.12,22.08,22.12,28133.552271483302,12.6128,12.6242,12.6014,12.6242,28133.5523
2012-01-30 13:00:00,22.12,22.13,22.11,22.13,43568.69184455391,12.6242,12.6299,12.6185,12.6299,43568.6918
2012-01-30 13:05:00,22.13,22.13,22.08,22.09,59660.64586754242,12.6299,12.6299,12.6014,12.6071,59660.6459
2012-01-30 13:10:00,22.09,22.1,22.07,22.09,47837.985769020255,12.6071,12.6128,12.5957,12.6071,47837.9858
2012-01-30 13:15:00,22.09,22.1,22.07,22.09,62944.71811713191,12.6071,12.6128,12.5957,12.6071,62944.7181
2012-01-30 13:20:00,22.09,22.12,22.09,22.12,46852.76409414341,12.6071,12.6242,12.6071,12.6242,46852.7641
2012-01-30 13:25:00,22.12,22.12,22.1,22.1,27476.73782156541,12.6242,12.6242,12.6128,12.6128,27476.7378
2012-01-30 13:30:00,22.1,22.12,22.09,22.12,56595.51176792556,12.6128,12.6242,12.6071,12.6242,56595.5118
2012-01-30 13:35:00,22.12,22.2,22.11,22.2,152490.4214559387,12.6242,12.6699,12.6185,12.6699,152490.4215
2012-01-30 13:40:00,22.19,22.23,22.19,22.22,76299.9452654625,12.6642,12.687,12.6642,12.6813,76299.9453
2012-01-30 13:45:00,22.23,22.27,22.23,22.24,113409.96168582376,12.687,12.7098,12.687,12.6927,113409.9617
2012-01-30 13:50:00,22.24,22.27,22.23,22.23,111220.58018609745,12.6927,12.7098,12.687,12.687,111220.5802
2012-01-30 13:55:00,22.24,22.26,22.23,22.25,50136.836343732895,12.6927,12.7041,12.687,12.6984,50136.8363
2012-01-30 14:00:00,22.25,22.27,22.2,22.23,85933.22386425835,12.6984,12.7098,12.6699,12.687,85933.2239
2012-01-30 14:05:00,22.23,22.25,22.22,22.24,95347.56431308156,12.687,12.6984,12.6813,12.6927,95347.5643
2012-01-30 14:10:00,22.24,22.27,22.23,22.23,136288.9983579639,12.6927,12.7098,12.687,12.687,136288.9984
2012-01-30 14:15:00,22.23,22.28,22.23,22.25,53530.37766830871,12.687,12.7155,12.687,12.6984,53530.3777
2012-01-30 14:20:00,22.25,22.26,22.23,22.23,61083.743842364536,12.6984,12.7041,12.687,12.687,61083.7438
2012-01-30 14:25:00,22.23,22.27,22.23,22.24,56267.10454296661,12.687,12.7098,12.687,12.6927,56267.1045
2012-01-30 14:30:00,22.24,22.29,22.23,22.29,142528.7356321839,12.6927,12.7213,12.687,12.7213,142528.7356
2012-01-30 14:35:00,22.28,22.3,22.27,22.28,110125.88943623428,12.7155,12.727,12.7098,12.7155,110125.8894
2012-01-30 14:40:00,22.27,22.33,22.27,22.31,44225.506294471816,12.7098,12.7441,12.7098,12.7327,44225.5063
2012-01-30 14:45:00,22.31,22.34,22.27,22.28,67214.01204159825,12.7327,12.7498,12.7098,12.7155,67214.012
2012-01-30 14:50:00,22.28,22.29,22.25,22.25,55719.75916803503,12.7155,12.7213,12.6984,12.6984,55719.7592
2012-01-30 14:55:00,22.25,22.28,22.23,22.24,66338.25944170772,12.6984,12.7155,12.687,12.6927,66338.2594
2012-01-30 15:00:00,22.24,22.25,22.2,22.2,209085.93322386427,12.6927,12.6984,12.6699,12.6699,209085.9332
2012-01-30 15:05:00,22.2,22.23,22.2,22.23,84072.24958949097,12.6699,12.687,12.6699,12.687,84072.2496
2012-01-30 15:10:00,22.23,22.23,22.22,22.23,121401.20415982486,12.687,12.687,12.6813,12.687,121401.2042
2012-01-30 15:15:00,22.23,22.26,22.2,22.2,67104.54296661193,12.687,12.7041,12.6699,12.6699,67104.543
2012-01-30 15:20:00,22.2,22.24,22.18,22.23,91844.55391351944,12.6699,12.6927,12.6585,12.687,91844.5539
2012-01-30 15:25:00,22.23,22.26,22.21,22.26,70498.08429118774,12.687,12.7041,12.6756,12.7041,70498.0843
2012-01-30 15:30:00,22.26,22.26,22.2,22.2,123371.64750957854,12.7041,12.7041,12.6699,12.6699,123371.6475
2012-01-30 15:35:00,22.2,22.21,22.15,22.18,131910.2353585112,12.6699,12.6756,12.6414,12.6585,131910.2354
2012-01-30 15:40:00,22.18,22.2,22.14,22.18,168472.9064039409,12.6585,12.6699,12.6356,12.6585,168472.9064
2012-01-30 15:45:00,22.18,22.23,22.17,22.22,164641.48877941983,12.6585,12.687,12.6528,12.6813,164641.4888
2012-01-30 15:50:00,22.22,22.22,22.15,22.19,242145.59386973185,12.6813,12.6813,12.6414,12.6642,242145.5939
2012-01-30 15:55:00,22.19,22.2,22.17,22.18,257580.7334428024,12.6642,12.6699,12.6528,12.6585,257580.7334
2012-01-31 09:30:00,22.35,22.43,22.11,22.34,262397.3727422003,12.7555,12.8012,12.6185,12.7498,262397.3727
2012-01-31 09:35:00,22.34,22.67,22.33,22.55,302572.52326217847,12.7498,12.9381,12.7441,12.8696,302572.5233
2012-01-31 09:40:00,22.55,22.56,22.38,22.38,167706.62287903667,12.8696,12.8754,12.7726,12.7726,167706.6229
2012-01-31 09:45:00,22.38,22.45,22.27,22.27,312862.61631089216,12.7726,12.8126,12.7098,12.7098,312862.6163
2012-01-31 09:50:00,22.27,22.4,22.27,22.38,214887.79419813905,12.7098,12.784,12.7098,12.7726,214887.7942
2012-01-31 09:55:00,22.38,22.47,22.33,22.44,253092.50136836345,12.7726,12.824,12.7441,12.8069,253092.5014
2012-01-31 10:00:00,22.45,22.46,22.35,22.39,308483.8533114395,12.8126,12.8183,12.7555,12.7783,308483.8533
2012-01-31 10:05:00,22.39,22.43,22.35,22.39,265571.9759168035,12.7783,12.8012,12.7555,12.7783,265571.9759
2012-01-31 10:10:00,22.38,22.44,22.35,22.38,266338.25944170775,12.7726,12.8069,12.7555,12.7726,266338.2594
2012-01-31 10:15:00,22.37,22.42,22.32,22.39,298303.2293377121,12.7669,12.7955,12.7384,12.7783,298303.2293
2012-01-31 10:20:00,22.38,22.39,22.27,22.34,237438.4236453202,12.7726,12.7783,12.7098,12.7498,237438.4236
2012-01-31 10:25:00,22.35,22.39,22.29,22.33,226600.9852216749,12.7555,12.7783,12.7213,12.7441,226600.9852
2012-01-31 10:30:00,22.33,22.34,22.3,22.33,164969.89600437877,12.7441,12.7498,12.727,12.7441,164969.896
2012-01-31 10:35:00,22.33,22.36,22.08,22.12,265024.63054187194,12.7441,12.7612,12.6014,12.6242,265024.6305
2012-01-31 10:40:00,22.12,22.2,22.06,22.16,228899.83579638752,12.6242,12.6699,12.59,12.6471,228899.8358
2012-01-31 10:45:00,22.15,22.15,21.98,21.99,320963.3278598796,12.6414,12.6414,12.5443,12.55,320963.3279
2012-01-31 10:50:00,21.99,22.0,21.89,21.94,244334.9753694581,12.55,12.5557,12.493,12.5215,244334.9754
2012-01-31 10:55:00,21.94,22.02,21.91,21.99,201532.56704980845,12.5215,12.5672,12.5044,12.55,201532.567
2012-01-31 11:00:00,22.0,22.08,21.97,22.03,244772.8516694034,12.5557,12.6014,12.5386,12.5729,244772.8517
2012-01-31 11:05:00,22.03,22.06,21.91,21.93,125342.09085933224,12.5729,12.59,12.5044,12.5158,125342.0909
2012-01-31 11:10:00,21.92,21.93,21.72,21.73,234044.8823207444,12.5101,12.5158,12.3959,12.4017,234044.8823
2012-01-31 11:15:00,21.73,21.77,21.69,21.74,145812.8078817734,12.4017,12.4245,12.3788,12.4074,145812.8079
2012-01-31 11:20:00,21.74,21.78,21.65,21.66,148002.18938149975,12.4074,12.4302,12.356,12.3617,148002.1894
2012-01-31 11:25:00,21.66,21.66,21.53,21.54,183360.70060207992,12.3617,12.3617,12.2875,12.2932,183360.7006
2012-01-31 11:30:00,21.53,21.57,21.49,21.53,186097.42747673785,12.2875,12.3103,12.2647,12.2875,186097.4275
2012-01-31 11:35:00,21.53,21.65,21.49,21.6,129830.3229337712,12.2875,12.356,12.2647,12.3275,129830.3229
2012-01-31 11:40:00,21.6,21.6,21.54,21.59,82320.74438970991,12.3275,12.3275,12.2932,12.3218,82320.7444
2012-01-31 11:45:00,21.6,21.65,21.59,21.65,118664.47728516694,12.3275,12.356,12.3218,12.356,118664.4773
2012-01-31 11:50:00,21.63,21.73,21.6,21.63,164641.48877941983,12.3446,12.4017,12.3275,12.3446,164641.4888
2012-01-31 11:55:00,21.64,21.7,21.63,21.67,79036.67214012041,12.3503,12.3845,12.3446,12.3674,79036.6721
2012-01-31 12:00:00,21.66,21.77,21.65,21.77,223754.78927203067,12.3617,12.4245,12.356,12.4245,223754.7893
2012-01-31 12:05:00,21.76,21.82,21.73,21.79,97536.94581280788,12.4188,12.453,12.4017,12.4359,97536.9458
2012-01-31 12:10:00,21.79,21.83,21.78,21.83,42036.12479474548,12.4359,12.4587,12.4302,12.4587,42036.1248
2012-01-31 12:15:00,21.81,21.93,21.8,21.92,117350.84838533116,12.4473,12.5158,12.4416,12.5101,117350.8484
2012-01-31 12:20:00,21.92,21.93,21.81,21.84,143951.83360700603,12.5101,12.5158,12.4473,12.4644,143951.8336
2012-01-31 12:25:00,21.82,21.91,21.81,21.87,113628.8998357964,12.453,12.5044,12.4473,12.4816,113628.8998
2012-01-31 12:30:00,21.86,21.92,21.85,21.92,37876.29994526546,12.4758,12.5101,12.4701,12.5101,37876.2999
2012-01-31 12:35:00,21.91,21.94,21.87,21.91,100383.14176245211,12.5044,12.5215,12.4816,12.5044,100383.1418
2012-01-31 12:40:00,21.91,21.92,21.88,21.92,98084.29118773948,12.5044,12.5101,12.4873,12.5101,98084.2912
2012-01-31 12:45:00,21.91,21.96,21.91,21.92,48385.33114395184,12.5044,12.5329,12.5044,12.5101,48385.3311
2012-01-31 12:50:00,21.93,21.96,21.92,21.95,34044.88232074439,12.5158,12.5329,12.5101,12.5272,34044.8823
2012-01-31 12:55:00,21.95,21.98,21.94,21.94,32512.31527093596,12.5272,12.5443,12.5215,12.5215,32512.3153
2012-01-31 13:00:00,21.95,22.02,21.94,21.96,84619.59496442255,12.5272,12.5672,12.5215,12.5329,84619.595
2012-01-31 13:05:00,21.96,22.0,21.92,21.96,48494.80021893815,12.5329,12.5557,12.5101,12.5329,48494.8002
2012-01-31 13:10:00,21.96,22.0,21.94,21.96,159168.03503010402,12.5329,12.5557,12.5215,12.5329,159168.035
2012-01-31 13:15:00,21.96,22.0,21.94,21.99,43240.28461959497,12.5329,12.5557,12.5215,12.55,43240.2846
2012-01-31 13:20:00,21.99,22.0,21.93,21.97,58894.36234263821,12.55,12.5557,12.5158,12.5386,58894.3623
2012-01-31 13:25:00,21.98,22.03,21.97,22.03,44006.56814449918,12.5443,12.5729,12.5386,12.5729,44006.5681
2012-01-31 13:30:00,22.03,22.04,21.98,22.01,103448.27586206896,12.5729,12.5786,12.5443,12.5615,103448.2759
2012-01-31 13:35:00,22.01,22.02,21.95,22.0,58675.42419266557,12.5615,12.5672,12.5272,12.5557,58675.4242
2012-01-31 13:40:00,21.99,21.99,21.94,21.98,61083.743842364536,12.55,12.55,12.5215,12.5443,61083.7438
2012-01-31 13:45:00,21.97,21.97,21.89,21.89,74657.90914066776,12.5386,12.5386,12.493,12.493,74657.9091
2012-01-31 13:50:00,21.88,21.9,21.85,21.9,59551.17679255611,12.4873,12.4987,12.4701,12.4987,59551.1768
2012-01-31 13:55:00,21.91,21.92,21.89,21.9,31527.09359605912,12.5044,12.5101,12.493,12.4987,31527.0936
2012-01-31 14:00:00,21.9,21.91,21.87,21.9,48056.923918992885,12.4987,12.5044,12.4816,12.4987,48056.9239
2012-01-31 14:05:00,21.89,21.92,21.89,21.91,44006.56814449918,12.493,12.5101,12.493,12.5044,44006.5681
2012-01-31 14:10:00,21.91,21.99,21.9,21.96,74767.37821565408,12.5044,12.55,12.4987,12.5329,74767.3782
2012-01-31 14:15:00,21.96,22.1,21.95,22.08,260536.39846743297,12.5329,12.6128,12.5272,12.6014,260536.3985
2012-01-31 14:20:00,22.08,22.09,22.02,22.02,74986.31636562671,12.6014,12.6071,12.5672,12.5672,74986.3164
2012-01-31 14:25:00,22.01,22.05,21.99,22.03,137383.68910782706,12.5615,12.5843,12.55,12.5729,137383.6891
2012-01-31 14:30:00,22.04,22.09,22.04,22.05,63054.18719211823,12.5786,12.6071,12.5786,12.5843,63054.1872
2012-01-31 14:35:00,22.05,22.06,22.02,22.02,48056.923918992885,12.5843,12.59,12.5672,12.5672,48056.9239
2012-01-31 14:40:00,22.03,22.03,21.96,21.97,44772.8516694034,12.5729,12.5729,12.5329,12.5386,44772.8517
2012-01-31 14:45:00,21.97,21.98,21.94,21.98,46852.76409414341,12.5386,12.5443,12.5215,12.5443,46852.7641
2012-01-31 14:50:00,21.98,22.02,21.97,22.0,92829.77558839628,12.5443,12.5672,12.5386,12.5557,92829.7756
2012-01-31 14:55:00,22.01,22.08,22.01,22.04,133661.74055829228,12.5615,12.6014,12.5615,12.5786,133661.7406
2012-01-31 15:00:00,22.04,22.05,21.99,21.99,58894.36234263821,12.5786,12.5843,12.55,12.55,58894.3623
2012-01-31 15:05:00,22.0,22.06,21.99,22.05,58237.54789272031,12.5557,12.59,12.55,12.5843,58237.5479
2012-01-31 15:10:00,22.05,22.12,22.02,22.12,137821.56540777232,12.5843,12.6242,12.5672,12.6242,137821.5654
2012-01-31 15:15:00,22.11,22.12,22.04,22.04,103667.2140120416,12.6185,12.6242,12.5786,12.5786,103667.214
2012-01-31 15:20:00,22.05,22.09,22.03,22.04,96004.37876299946,12.5843,12.6071,12.5729,12.5786,96004.3788
2012-01-31 15:25:00,22.04,22.08,22.02,22.08,112972.0853858785,12.5786,12.6014,12.5672,12.6014,112972.0854
2012-01-31 15:30:00,22.08,22.1,22.01,22.02,105418.71921182268,12.6014,12.6128,12.5615,12.5672,105418.7192
2012-01-31 15:35:00,22.03,22.04,21.97,22.02,199452.6546250684,12.5729,12.5786,12.5386,12.5672,199452.6546
2012-01-31 15:40:00,22.02,22.07,21.99,22.0,183908.0459770115,12.5672,12.5957,12.55,12.5557,183908.046
2012-01-31 15:45:00,21.99,22.03,21.94,21.94,340777.23043240287,12.55,12.5729,12.5215,12.5215,340777.2304
2012-01-31 15:50:00,21.95,21.95,21.87,21.88,428790.3667214012,12.5272,12.5272,12.4816,12.4873,428790.3667
2012-01-31 15:55:00,21.88,21.93,21.84,21.91,927640.941434045,12.4873,12.5158,12.4644,12.5044,927640.9414
2012-02-01 09:30:00,22.4,22.41,22.21,22.23,211165.84564860427,12.784,12.7897,12.6756,12.687,211165.8456
2012-02-01 09:35:00,22.23,22.41,22.22,22.35,111767.925561029,12.687,12.7897,12.6813,12.7555,111767.9256
2012-02-01 09:40:00,22.35,22.37,22.28,22.37,176792.55610290094,12.7555,12.7669,12.7155,12.7669,176792.5561
2012-02-01 09:45:00,22.37,22.51,22.36,22.47,206677.6135741653,12.7669,12.8468,12.7612,12.824,206677.6136
2012-02-01 09:50:00,22.47,22.49,22.4,22.42,136288.9983579639,12.824,12.8354,12.784,12.7955,136288.9984
2012-02-01 09:55:00,22.42,22.48,22.39,22.45,174603.17460317462,12.7955,12.8297,12.7783,12.8126,174603.1746
2012-02-01 10:00:00,22.44,22.48,22.35,22.45,244006.5681444992,12.8069,12.8297,12.7555,12.8126,244006.5681
2012-02-01 10:05:00,22.44,22.53,22.44,22.53,295785.44061302685,12.8069,12.8582,12.8069,12.8582,295785.4406
2012-02-01 10:10:00,22.54,22.55,22.44,22.44,233607.0060207992,12.8639,12.8696,12.8069,12.8069,233607.006
2012-02-01 10:15:00,22.44,22.5,22.36,22.38,176573.6179529283,12.8069,12.8411,12.7612,12.7726,176573.618
2012-02-01 10:20:00,22.37,22.39,22.26,22.31,222222.22222222225,12.7669,12.7783,12.7041,12.7327,222222.2222
2012-02-01 10:25:00,22.31,22.31,22.13,22.17,180076.62835249043,12.7327,12.7327,12.6299,12.6528,180076.6284
2012-02-01 10:30:00,22.16,22.18,22.05,22.07,167487.68472906406,12.6471,12.6585,12.5843,12.5957,167487.6847
2012-02-01 10:35:00,22.07,22.08,22.0,22.01,261740.55829228245,12.5957,12.6014,12.5557,12.5615,261740.5583
2012-02-01 10:40:00,22.02,22.1,22.01,22.05,132348.1116584565,12.5672,12.6128,12.5615,12.5843,132348.1117
2012-02-01 10:45:00,22.05,22.1,21.94,21.94,200656.8144499179,12.5843,12.6128,12.5215,12.5215,200656.8144
2012-02-01 10:50:00,21.94,21.99,21.93,21.94,291625.6157635468,12.5215,12.55,12.5158,12.5215,291625.6158
2012-02-01 10:55:00,21.93,22.02,21.93,21.99,210180.62397372743,12.5158,12.5672,12.5158,12.55,210180.624
2012-02-01 11:00:00,21.98,22.06,21.98,22.02,154570.33388067872,12.5443,12.59,12.5443,12.5672,154570.3339
2012-02-01 11:05:00,22.02,22.03,21.97,21.98,139244.66338259442,12.5672,12.5729,12.5386,12.5443,139244.6634
2012-02-01 11:10:00,21.99,22.0,21.93,21.93,121291.73508483854,12.55,12.5557,12.5158,12.5158,121291.7351
2012-02-01 11:15:00,21.93,21.99,21.93,21.97,181937.60262725785,12.5158,12.55,12.5158,12.5386,181937.6026
2012-02-01 11:20:00,21.97,22.02,21.97,22.02,55500.8210180624,12.5386,12.5672,12.5386,12.5672,55500.821
2012-02-01 11:25:00,22.02,22.02,21.99,22.02,69622.33169129721,12.5672,12.5672,12.55,12.5672,69622.3317
2012-02-01 11:30:00,22.02,22.03,21.98,22.03,70169.67706622879,12.5672,12.5729,12.5443,12.5729,70169.6771
2012-02-01 11:35:00,22.03,22.04,21.97,21.97,93267.65188834154,12.5729,12.5786,12.5386,12.5386,93267.6519
2012-02-01 11:40:00,21.97,22.02,21.97,22.02,100930.4871373837,12.5386,12.5672,12.5386,12.5672,100930.4871
2012-02-01 11:45:00,22.02,22.07,22.0,22.02,148659.00383141762,12.5672,12.5957,12.5557,12.5672,148659.0038
2012-02-01 11:50:00,22.03,22.1,22.02,22.07,56704.98084291188,12.5729,12.6128,12.5672,12.5957,56704.9808
2012-02-01 11:55:00,22.07,22.12,22.06,22.07,67870.82649151616,12.5957,12.6242,12.59,12.5957,67870.8265
2012-02-01 12:00:00,22.07,22.08,22.05,22.06,58565.95511767926,12.5957,12.6014,12.5843,12.59,58565.9551
2012-02-01 12:05:00,22.06,22.15,22.06,22.15,138149.97263273125,12.59,12.6414,12.59,12.6414,138149.9726
2012-02-01 12:10:00,22.16,22.18,22.12,22.13,121182.26600985222,12.6471,12.6585,12.6242,12.6299,121182.266
2012-02-01 12:15:00,22.13,22.2,22.13,22.17,53092.50136836344,12.6299,12.6699,12.6299,12.6528,53092.5014
2012-02-01 12:20:00,22.18,22.22,22.17,22.17,72249.5894909688,12.6585,12.6813,12.6528,12.6528,72249.5895
2012-02-01 12:25:00,22.17,22.18,22.14,22.16,68746.57909140667,12.6528,12.6585,12.6356,12.6471,68746.5791
2012-02-01 12:30:00,22.17,22.25,22.16,22.22,193431.85550082105,12.6528,12.6984,12.6471,12.6813,193431.8555
2012-02-01 12:35:00,22.23,22.28,22.2,22.22,485057.4712643678,12.687,12.7155,12.6699,12.6813,485057.4713
2012-02-01 12:40:00,22.22,22.23,22.2,22.22,62068.96551724138,12.6813,12.687,12.6699,12.6813,62068.9655
2012-02-01 12:45:00,22.21,22.23,22.17,22.2,124685.27640941436,12.6756,12.687,12.6528,12.6699,124685.2764
2012-02-01 12:50:00,22.19,22.2,22.13,22.18,163656.26710454296,12.6642,12.6699,12.6299,12.6585,163656.2671
2012-02-01 12:55:00,22.18,22.18,22.12,22.12,151614.66885604817,12.6585,12.6585,12.6242,12.6242,151614.6689
2012-02-01 13:00:00,22.12,22.18,22.12,22.17,88013.13628899836,12.6242,12.6585,12.6242,12.6528,88013.1363
2012-02-01 13:05:00,22.18,22.19,22.12,22.12,152709.35960591133,12.6585,12.6642,12.6242,12.6242,152709.3596
2012-02-01 13:10:00,22.12,22.2,22.12,22.17,95566.5024630542,12.6242,12.6699,12.6242,12.6528,95566.5025
2012-02-01 13:15:00,22.17,22.17,22.13,22.14,71045.42966611932,12.6528,12.6528,12.6299,12.6356,71045.4297
2012-02-01 13:20:00,22.15,22.2,22.13,22.19,225834.70169677067,12.6414,12.6699,12.6299,12.6642,225834.7017
2012-02-01 13:25:00,22.18,22.19,22.12,22.13,81444.99178981938,12.6585,12.6642,12.6242,12.6299,81444.9918
2012-02-01 13:30:00,22.13,22.14,22.11,22.11,61412.15106732348,12.6299,12.6356,12.6185,12.6185,61412.1511
2012-02-01 13:35:00,22.11,22.14,22.09,22.14,93486.5900383142,12.6185,12.6356,12.6071,12.6356,93486.59
2012-02-01 13:40:00,22.14,22.14,22.04,22.04,59113.30049261084,12.6356,12.6356,12.5786,12.5786,59113.3005
2012-02-01 13:45:00,22.04,22.1,22.02,22.02,110344.8275862069,12.5786,12.6128,12.5672,12.5672,110344.8276
2012-02-01 13:50:00,22.03,22.06,22.02,22.06,81444.99178981938,12.5729,12.59,12.5672,12.59,81444.9918
2012-02-01 13:55:00,22.05,22.06,22.02,22.02,116912.97208538587,12.5843,12.59,12.5672,12.5672,116912.9721
2012-02-01 14:00:00,22.02,22.08,22.02,22.04,85276.40941434045,12.5672,12.6014,12.5672,12.5786,85276.4094
2012-02-01 14:05:00,22.04,22.1,22.03,22.03,192118.2266009852,12.5786,12.6128,12.5729,12.5729,192118.2266
2012-02-01 14:10:00,22.03,22.08,22.03,22.04,59113.30049261084,12.5729,12.6014,12.5729,12.5786,59113.3005
2012-02-01 14:15:00,22.04,22.08,22.02,22.06,111220.58018609745,12.5786,12.6014,12.5672,12.59,111220.5802
2012-02-01 14:20:00,22.07,22.09,22.02,22.04,229885.0574712644,12.5957,12.6071,12.5672,12.5786,229885.0575
2012-02-01 14:25:00,22.03,22.04,22.0,22.02,254296.66119321293,12.5729,12.5786,12.5557,12.5672,254296.6612
2012-02-01 14:30:00,22.02,22.05,22.0,22.04,421674.87684729067,12.5672,12.5843,12.5557,12.5786,421674.8768
2012-02-01 14:35:00,22.03,22.08,22.02,22.03,71045.42966611932,12.5729,12.6014,12.5672,12.5729,71045.4297
2012-02-01 14:40:00,22.04,22.05,22.01,22.04,76737.82156540778,12.5786,12.5843,12.5615,12.5786,76737.8216
2012-02-01 14:45:00,22.04,22.04,21.97,21.97,78379.85769020252,12.5786,12.5786,12.5386,12.5386,78379.8577
2012-02-01 14:50:00,21.97,22.06,21.97,22.05,99288.45101258896,12.5386,12.59,12.5386,12.5843,99288.451
2012-02-01 14:55:00,22.05,22.05,22.0,22.0,86480.56923918994,12.5843,12.5843,12.5557,12.5557,86480.5692
2012-02-01 15:00:00,22.0,22.02,22.0,22.01,71045.42966611932,12.5557,12.5672,12.5557,12.5615,71045.4297
2012-02-01 15:05:00,22.01,22.02,21.97,22.0,117569.78653530378,12.5615,12.5672,12.5386,12.5557,117569.7865
2012-02-01 15:10:00,22.0,22.04,21.98,22.01,172742.20032840723,12.5557,12.5786,12.5443,12.5615,172742.2003
2012-02-01 15:15:00,22.01,22.02,21.95,21.95,129720.8538587849,12.5615,12.5672,12.5272,12.5272,129720.8539
2012-02-01 15:20:00,21.95,21.97,21.93,21.97,191899.2884510126,12.5272,12.5386,12.5158,12.5386,191899.2885
2012-02-01 15:25:00,21.97,21.97,21.94,21.94,103338.80678708263,12.5386,12.5386,12.5215,12.5215,103338.8068
2012-02-01 15:30:00,21.94,21.99,21.93,21.94,293814.9972632732,12.5215,12.55,12.5158,12.5215,293814.9973
2012-02-01 15:35:00,21.94,21.94,21.91,21.93,423864.258347017,12.5215,12.5215,12.5044,12.5158,423864.2583
2012-02-01 15:40:00,21.93,21.97,21.92,21.92,281335.5227148331,12.5158,12.5386,12.5101,12.5101,281335.5227
2012-02-01 15:45:00,21.93,21.97,21.91,21.91,603174.6031746032,12.5158,12.5386,12.5044,12.5044,603174.6032
2012-02-01 15:50:00,21.91,21.93,21.85,21.85,586535.303776683,12.5044,12.5158,12.4701,12.4701,586535.3038
2012-02-01 15:55:00,21.86,21.91,21.85,21.9,656267.1045429666,12.4758,12.5044,12.4701,12.4987,656267.1045
2012-02-02 09:30:00,22.1,22.1,21.96,22.02,237985.76902025176,12.6128,12.6128,12.5329,12.5672,237985.769
2012-02-02 09:35:00,22.03,22.06,21.97,21.98,71592.7750410509,12.5729,12.59,12.5386,12.5443,71592.775
2012-02-02 09:40:00,21.99,22.01,21.9,21.9,111111.11111111112,12.55,12.5615,12.4987,12.4987,111111.1111
2012-02-02 09:45:00,21.9,21.94,21.87,21.92,114504.65243568692,12.4987,12.5215,12.4816,12.5101,114504.6524
2012-02-02 09:50:00,21.92,21.93,21.83,21.9,143623.42638204707,12.5101,12.5158,12.4587,12.4987,143623.4264
2012-02-02 09:55:00,21.91,22.02,21.9,21.99,133880.67870826492,12.5044,12.5672,12.4987,12.55,133880.6787
2012-02-02 10:00:00,22.0,22.04,21.96,22.01,134209.08593322386,12.5557,12.5786,12.5329,12.5615,134209.0859
2012-02-02 10:05:00,22.01,22.05,22.0,22.04,110563.76573617951,12.5615,12.5843,12.5557,12.5786,110563.7657
2012-02-02 10:10:00,22.05,22.09,22.02,22.02,143404.48823207445,12.5843,12.6071,12.5672,12.5672,143404.4882
2012-02-02 10:15:00,22.02,22.1,22.02,22.08,82868.0897646415,12.5672,12.6128,12.5672,12.6014,82868.0898
2012-02-02 10:20:00,22.08,22.1,22.05,22.06,101696.7706622879,12.6014,12.6128,12.5843,12.59,101696.7707
2012-02-02 10:25:00,22.07,22.1,22.04,22.05,145703.3388067871,12.5957,12.6128,12.5786,12.5843,145703.3388
2012-02-02 10:30:00,22.05,22.08,21.95,21.96,237438.4236453202,12.5843,12.6014,12.5272,12.5329,237438.4236
2012-02-02 10:35:00,21.97,21.97,21.94,21.94,78598.79584017515,12.5386,12.5386,12.5215,12.5215,78598.7958
2012-02-02 10:40:00,21.94,21.96,21.91,21.92,148987.4110563766,12.5215,12.5329,12.5044,12.5101,148987.4111
2012-02-02 10:45:00,21.91,21.91,21.84,21.91,300492.61083743843,12.5044,12.5044,12.4644,12.5044,300492.6108
2012-02-02 10:50:00,21.9,21.99,21.9,21.98,142090.85933223864,12.4987,12.55,12.4987,12.5443,142090.8593
2012-02-02 10:55:00,21.99,22.08,21.99,22.0,179091.4066776136,12.55,12.6014,12.55,12.5557,179091.4067
2012-02-02 11:00:00,22.01,22.07,22.0,22.06,164203.61247947454,12.5615,12.5957,12.5557,12.59,164203.6125
2012-02-02 11:05:00,22.07,22.07,22.02,22.04,75533.6617405583,12.5957,12.5957,12.5672,12.5786,75533.6617
2012-02-02 11:10:00,22.04,22.06,21.98,22.02,59660.64586754242,12.5786,12.59,12.5443,12.5672,59660.6459
2012-02-02 11:15:00,22.02,22.02,21.98,22.02,74001.09469074987,12.5672,12.5672,12.5443,12.5672,74001.0947
2012-02-02 11:20:00,22.02,22.06,22.01,22.05,79474.54844006569,12.5672,12.59,12.5615,12.5843,79474.5484
2012-02-02 11:25:00,22.04,22.07,22.04,22.06,32621.78434592228,12.5786,12.5957,12.5786,12.59,32621.7843
2012-02-02 11:30:00,22.06,22.07,21.99,22.0,67870.82649151616,12.59,12.5957,12.55,12.5557,67870.8265
2012-02-02 11:35:00,22.0,22.03,21.98,22.02,232293.37712096333,12.5557,12.5729,12.5443,12.5672,232293.3771
2012-02-02 11:40:00,22.02,22.02,21.97,22.02,98631.63656267105,12.5672,12.5672,12.5386,12.5672,98631.6366
2012-02-02 11:45:00,22.02,22.05,22.02,22.04,52435.68691844554,12.5672,12.5843,12.5672,12.5786,52435.6869
2012-02-02 11:50:00,22.05,22.1,22.04,22.05,99507.38916256158,12.5843,12.6128,12.5786,12.5843,99507.3892
2012-02-02 11:55:00,22.05,22.08,22.05,22.08,62725.77996715928,12.5843,12.6014,12.5843,12.6014,62725.78
2012-02-02 12:00:00,22.07,22.12,22.07,22.08,99726.3273125342,12.5957,12.6242,12.5957,12.6014,99726.3273
2012-02-02 12:05:00,22.07,22.1,22.05,22.08,59003.831417624526,12.5957,12.6128,12.5843,12.6014,59003.8314
2012-02-02 12:10:00,22.08,22.09,22.02,22.02,70935.96059113301,12.6014,12.6071,12.5672,12.5672,70935.9606
2012-02-02 12:15:00,22.02,22.02,21.97,22.0,74548.44006568145,12.5672,12.5672,12.5386,12.5557,74548.4401
2012-02-02 12:20:00,22.01,22.01,21.95,21.99,72687.46579091407,12.5615,12.5615,12.5272,12.55,72687.4658
2012-02-02 12:25:00,21.99,22.03,21.99,22.01,43021.34646962233,12.55,12.5729,12.55,12.5615,43021.3465
2012-02-02 12:30:00,22.01,22.01,21.96,21.99,53201.97044334975,12.5615,12.5615,12.5329,12.55,53201.9704
2012-02-02 12:35:00,22.0,22.0,21.92,21.93,98084.29118773948,12.5557,12.5557,12.5101,12.5158,98084.2912
2012-02-02 12:40:00,21.93,21.95,21.92,21.94,62835.2490421456,12.5158,12.5272,12.5101,12.5215,62835.249
2012-02-02 12:45:00,21.94,22.01,21.94,21.99,46743.29501915709,12.5215,12.5615,12.5215,12.55,46743.295
2012-02-02 12:50:00,21.99,21.99,21.96,21.98,36672.14012041599,12.55,12.55,12.5329,12.5443,36672.1401
2012-02-02 12:55:00,21.98,22.03,21.98,22.02,107060.7553366174,12.5443,12.5729,12.5443,12.5672,107060.7553
2012-02-02 13:00:00,22.02,22.02,21.98,21.98,47181.17131910235,12.5672,12.5672,12.5443,12.5443,47181.1713
2012-02-02 13:05:00,21.98,22.0,21.96,22.0,80569.23918992885,12.5443,12.5557,12.5329,12.5557,80569.2392
2012-02-02 13:10:00,22.0,22.03,21.99,22.03,77613.57416529831,12.5557,12.5729,12.55,12.5729,77613.5742
2012-02-02 13:15:00,22.03,22.09,22.02,22.09,67761.35741652983,12.5729,12.6071,12.5672,12.6071,67761.3574
2012-02-02 13:20:00,22.09,22.09,22.08,22.08,47947.45484400657,12.6071,12.6071,12.6014,12.6014,47947.4548
2012-02-02 13:25:00,22.08,22.09,22.05,22.05,49698.96004378763,12.6014,12.6071,12.5843,12.5843,49698.96
2012-02-02 13:30:00,22.05,22.1,22.04,22.07,146798.02955665026,12.5843,12.6128,12.5786,12.5957,146798.0296
2012-02-02 13:35:00,22.08,22.08,22.05,22.08,46743.29501915709,12.6014,12.6014,12.5843,12.6014,46743.295
2012-02-02 13:40:00,22.08,22.08,22.04,22.04,59551.17679255611,12.6014,12.6014,12.5786,12.5786,59551.1768
2012-02-02 13:45:00,22.05,22.06,22.03,22.04,129173.50848385332,12.5843,12.59,12.5729,12.5786,129173.5085
2012-02-02 13:50:00,22.04,22.04,22.0,22.02,85057.47126436782,12.5786,12.5786,12.5557,12.5672,85057.4713
2012-02-02 13:55:00,22.02,22.06,22.02,22.03,46414.88779419814,12.5672,12.59,12.5672,12.5729,46414.8878
2012-02-02 14:00:00,22.04,22.06,22.02,22.03,95675.97153804053,12.5786,12.59,12.5672,12.5729,95675.9715
2012-02-02 14:05:00,22.03,22.03,22.02,22.03,46414.88779419814,12.5729,12.5729,12.5672,12.5729,46414.8878
2012-02-02 14:10:00,22.03,22.04,22.01,22.03,69403.39354132458,12.5729,12.5786,12.5615,12.5729,69403.3935
2012-02-02 14:15:00,22.02,22.02,21.97,21.99,121291.73508483854,12.5672,12.5672,12.5386,12.55,121291.7351
2012-02-02 14:20:00,21.99,22.03,21.98,22.03,99726.3273125342,12.55,12.5729,12.5443,12.5729,99726.3273
2012-02-02 14:25:00,22.03,22.04,22.01,22.03,73782.15654077723,12.5729,12.5786,12.5615,12.5729,73782.1565
2012-02-02 14:30:00,22.03,22.06,22.03,22.05,94581.28078817736,12.5729,12.59,12.5729,12.5843,94581.2808
2012-02-02 14:35:00,22.05,22.05,22.0,22.03,249261.0837438424,12.5843,12.5843,12.5557,12.5729,249261.0837
2012-02-02 14:40:00,22.03,22.03,22.0,22.03,81773.39901477833,12.5729,12.5729,12.5557,12.5729,81773.399
2012-02-02 14:45:00,22.02,22.1,22.02,22.06,170443.34975369458,12.5672,12.6128,12.5672,12.59,170443.3498
2012-02-02 14:50:00,22.06,22.07,22.03,22.05,119759.1680350301,12.59,12.5957,12.5729,12.5843,119759.168
2012-02-02 14:55:00,22.06,22.07,22.04,22.05,112424.74001094692,12.59,12.5957,12.5786,12.5843,112424.74
2012-02-02 15:00:00,22.05,22.07,22.03,22.05,107717.56978653531,12.5843,12.5957,12.5729,12.5843,107717.5698
2012-02-02 15:05:00,22.04,22.06,22.03,22.04,93924.46633825944,12.5786,12.59,12.5729,12.5786,93924.4663
2012-02-02 15:10:00,22.04,22.06,22.03,22.05,68199.2337164751,12.5786,12.59,12.5729,12.5843,68199.2337
2012-02-02 15:15:00,22.05,22.06,22.02,22.02,89983.57963875205,12.5843,12.59,12.5672,12.5672,89983.5796
2012-02-02 15:20:00,22.02,22.03,22.02,22.02,60098.52216748769,12.5672,12.5729,12.5672,12.5672,60098.5222
2012-02-02 15:25:00,22.02,22.04,22.02,22.03,57033.38806787083,12.5672,12.5786,12.5672,12.5729,57033.3881
2012-02-02 15:30:00,22.02,22.03,21.98,22.0,139135.1943076081,12.5672,12.5729,12.5443,12.5557,139135.1943
2012-02-02 15:35:00,22.01,22.03,22.0,22.02,170881.22605363987,12.5615,12.5729,12.5557,12.5672,170881.2261
2012-02-02 15:40:00,22.02,22.02,21.98,21.99,199343.1855500821,12.5672,12.5672,12.5443,12.55,199343.1856
2012-02-02 15:45:00,22.0,22.01,21.95,21.95,267870.82649151614,12.5557,12.5615,12.5272,12.5272,267870.8265
2012-02-02 15:50:00,21.95,21.98,21.94,21.97,273453.7493158183,12.5272,12.5443,12.5215,12.5386,273453.7493
2012-02-02 15:55:00,21.97,21.99,21.95,21.99,402079.91242474,12.5386,12.55,12.5272,12.55,402079.9124
2012-02-03 09:30:00,22.23,22.37,22.08,22.08,173399.01477832513,12.687,12.7669,12.6014,12.6014,173399.0148
2012-02-03 09:35:00,22.07,22.13,21.94,21.95,228461.95949644223,12.5957,12.6299,12.5215,12.5272,228461.9595
2012-02-03 09:40:00,21.96,22.09,21.93,22.05,157416.52983032295,12.5329,12.6071,12.5158,12.5843,157416.5298
2012-02-03 09:45:00,22.06,22.18,22.05,22.13,131362.88998357963,12.59,12.6585,12.5843,12.6299,131362.89
2012-02-03 09:50:00,22.13,22.13,22.07,22.07,65243.56869184456,12.6299,12.6299,12.5957,12.5957,65243.5687
2012-02-03 09:55:00,22.07,22.15,22.07,22.11,100821.01806239736,12.5957,12.6414,12.5957,12.6185,100821.0181
2012-02-03 10:00:00,22.11,22.2,22.11,22.13,173617.95292829775,12.6185,12.6699,12.6185,12.6299,173617.9529
2012-02-03 10:05:00,22.13,22.3,22.12,22.23,253968.253968254,12.6299,12.727,12.6242,12.687,253968.254
2012-02-03 10:10:00,22.22,22.24,22.18,22.24,181390.25725232624,12.6813,12.6927,12.6585,12.6927,181390.2573
2012-02-03 10:15:00,22.24,22.31,22.21,22.3,250903.11986863712,12.6927,12.7327,12.6756,12.727,250903.1199
2012-02-03 10:20:00,22.3,22.34,22.23,22.25,133880.67870826492,12.727,12.7498,12.687,12.6984,133880.6787
2012-02-03 10:25:00,22.25,22.29,22.23,22.28,113191.02353585113,12.6984,12.7213,12.687,12.7155,113191.0235
2012-02-03 10:30:00,22.28,22.34,22.26,22.29,130377.6683087028,12.7155,12.7498,12.7041,12.7213,130377.6683
2012-02-03 10:35:00,22.29,22.3,22.21,22.21,204707.1702244116,12.7213,12.727,12.6756,12.6756,204707.1702
2012-02-03 10:40:00,22.21,22.21,22.13,22.14,103995.62123700057,12.6756,12.6756,12.6299,12.6356,103995.6212
2012-02-03 10:45:00,22.14,22.15,22.13,22.15,83305.96606458676,12.6356,12.6414,12.6299,12.6414,83305.9661
2012-02-03 10:50:00,22.14,22.2,22.14,22.19,317679.2556102901,12.6356,12.6699,12.6356,12.6642,317679.2556
2012-02-03 10:55:00,22.2,22.28,22.19,22.28,105637.6573617953,12.6699,12.7155,12.6642,12.7155,105637.6574
2012-02-03 11:00:00,22.28,22.34,22.28,22.32,320963.3278598796,12.7155,12.7498,12.7155,12.7384,320963.3279
2012-02-03 11:05:00,22.32,22.42,22.3,22.4,288998.3579638752,12.7384,12.7955,12.727,12.784,288998.358
2012-02-03 11:10:00,22.4,22.4,22.39,22.4,26710.454296661195,12.784,12.784,12.7783,12.784,26710.4543
2012-02-03 11:15:00,22.4,22.48,22.4,22.43,177120.96332785988,12.784,12.8297,12.784,12.8012,177120.9633
2012-02-03 11:20:00,22.44,22.48,22.44,22.46,109469.07498631637,12.8069,12.8297,12.8069,12.8183,109469.075
2012-02-03 11:25:00,22.47,22.48,22.44,22.45,65681.44499178982,12.824,12.8297,12.8069,12.8126,65681.445
2012-02-03 11:30:00,22.46,22.46,22.4,22.4,74657.90914066776,12.8183,12.8183,12.784,12.784,74657.9091
2012-02-03 11:35:00,22.4,22.43,22.38,22.43,79036.67214012041,12.784,12.8012,12.7726,12.8012,79036.6721
2012-02-03 11:40:00,22.43,22.45,22.37,22.39,95566.5024630542,12.8012,12.8126,12.7669,12.7783,95566.5025
2012-02-03 11:45:00,22.39,22.47,22.38,22.45,112205.80186097429,12.7783,12.824,12.7726,12.8126,112205.8019
2012-02-03 11:50:00,22.45,22.48,22.41,22.42,62287.903667214014,12.8126,12.8297,12.7897,12.7955,62287.9037
2012-02-03 11:55:00,22.42,22.43,22.38,22.39,50355.77449370553,12.7955,12.8012,12.7726,12.7783,50355.7745
2012-02-03 12:00:00,22.4,22.45,22.36,22.45,100054.73453749316,12.784,12.8126,12.7612,12.8126,100054.7345
2012-02-03 12:05:00,22.45,22.46,22.42,22.44,109906.95128626164,12.8126,12.8183,12.7955,12.8069,109906.9513
2012-02-03 12:10:00,22.44,22.45,22.43,22.45,80569.23918992885,12.8069,12.8126,12.8012,12.8126,80569.2392
2012-02-03 12:15:00,22.45,22.45,22.44,22.44,82320.74438970991,12.8126,12.8126,12.8069,12.8069,82320.7444
2012-02-03 12:20:00,22.44,22.48,22.44,22.47,65243.56869184456,12.8069,12.8297,12.8069,12.824,65243.5687
2012-02-03 12:25:00,22.48,22.49,22.45,22.46,38533.114395183366,12.8297,12.8354,12.8126,12.8183,38533.1144
2012-02-03 12:30:00,22.46,22.48,22.45,22.47,45758.073344280245,12.8183,12.8297,12.8126,12.824,45758.0733
2012-02-03 12:35:00,22.48,22.51,22.47,22.5,84838.53311439519,12.8297,12.8468,12.824,12.8411,84838.5331
2012-02-03 12:40:00,22.51,22.53,22.49,22.51,97865.35303776684,12.8468,12.8582,12.8354,12.8468,97865.353
2012-02-03 12:45:00,22.51,22.55,22.49,22.49,82539.68253968254,12.8468,12.8696,12.8354,12.8354,82539.6825
2012-02-03 12:50:00,22.48,22.5,22.44,22.45,85166.94033935413,12.8297,12.8411,12.8069,12.8126,85166.9403
2012-02-03 12:55:00,22.45,22.46,22.42,22.44,48494.80021893815,12.8126,12.8183,12.7955,12.8069,48494.8002
2012-02-03 13:00:00,22.44,22.44,22.41,22.42,28899.83579638752,12.8069,12.8069,12.7897,12.7955,28899.8358
2012-02-03 13:05:00,22.42,22.42,22.39,22.39,48166.3929939792,12.7955,12.7955,12.7783,12.7783,48166.393
2012-02-03 13:10:00,22.39,22.39,22.36,22.38,51997.81061850028,12.7783,12.7783,12.7612,12.7726,51997.8106
2012-02-03 13:15:00,22.38,22.38,22.33,22.33,44882.32074438971,12.7726,12.7726,12.7441,12.7441,44882.3207
2012-02-03 13:20:00,22.34,22.37,22.33,22.36,35905.85659551177,12.7498,12.7669,12.7441,12.7612,35905.8566
2012-02-03 13:25:00,22.35,22.36,22.34,22.34,26819.92337164751,12.7555,12.7612,12.7498,12.7498,26819.9234
2012-02-03 13:30:00,22.34,22.35,22.34,22.34,26600.98522167488,12.7498,12.7555,12.7498,12.7498,26600.9852
2012-02-03 13:35:00,22.35,22.36,22.34,22.36,24411.60372194855,12.7555,12.7612,12.7498,12.7612,24411.6037
2012-02-03 13:40:00,22.35,22.36,22.33,22.34,26382.047071702244,12.7555,12.7612,12.7441,12.7498,26382.0471
2012-02-03 13:45:00,22.34,22.35,22.33,22.34,31964.96989600438,12.7498,12.7555,12.7441,12.7498,31964.9699
2012-02-03 13:50:00,22.34,22.34,22.33,22.34,30322.933771209635,12.7498,12.7498,12.7441,12.7498,30322.9338
2012-02-03 13:55:00,22.34,22.35,22.34,22.34,50027.36726874658,12.7498,12.7555,12.7498,12.7498,50027.3673
2012-02-03 14:00:00,22.34,22.36,22.34,22.34,36781.6091954023,12.7498,12.7612,12.7498,12.7498,36781.6092
2012-02-03 14:05:00,22.34,22.38,22.34,22.37,44991.78981937603,12.7498,12.7726,12.7498,12.7669,44991.7898
2012-02-03 14:10:00,22.37,22.42,22.36,22.42,117569.78653530378,12.7669,12.7955,12.7612,12.7955,117569.7865
2012-02-03 14:15:00,22.41,22.44,22.4,22.44,56157.6354679803,12.7897,12.8069,12.784,12.8069,56157.6355
2012-02-03 14:20:00,22.44,22.45,22.41,22.45,84838.53311439519,12.8069,12.8126,12.7897,12.8126,84838.5331
2012-02-03 14:25:00,22.45,22.46,22.42,22.42,100602.07991242474,12.8126,12.8183,12.7955,12.7955,100602.0799
2012-02-03 14:30:00,22.43,22.44,22.42,22.44,69293.92446633826,12.8012,12.8069,12.7955,12.8069,69293.9245
2012-02-03 14:35:00,22.44,22.46,22.44,22.44,47728.51669403394,12.8069,12.8183,12.8069,12.8069,47728.5167
2012-02-03 14:40:00,22.44,22.5,22.44,22.49,86480.56923918994,12.8069,12.8411,12.8069,12.8354,86480.5692
2012-02-03 14:45:00,22.49,22.53,22.47,22.51,112096.33278598796,12.8354,12.8582,12.824,12.8468,112096.3328
2012-02-03 14:50:00,22.52,22.52,22.48,22.48,89764.64148877942,12.8525,12.8525,12.8297,12.8297,89764.6415
2012-02-03 14:55:00,22.48,22.52,22.46,22.52,140010.94690749864,12.8297,12.8525,12.8183,12.8525,140010.9469
2012-02-03 15:00:00,22.52,22.54,22.49,22.51,126765.18883415437,12.8525,12.8639,12.8354,12.8468,126765.1888
2012-02-03 15:05:00,22.52,22.55,22.51,22.51,101149.42528735632,12.8525,12.8696,12.8468,12.8468,101149.4253
2012-02-03 15:10:00,22.51,22.55,22.5,22.52,92172.96113847838,12.8468,12.8696,12.8411,12.8525,92172.9611
2012-02-03 15:15:00,22.51,22.52,22.45,22.49,253968.253968254,12.8468,12.8525,12.8126,12.8354,253968.254
2012-02-03 15:20:00,22.49,22.51,22.49,22.5,72687.46579091407,12.8354,12.8468,12.8354,12.8411,72687.4658
2012-02-03 15:25:00,22.49,22.52,22.47,22.51,202736.7268746579,12.8354,12.8525,12.824,12.8468,202736.7269
2012-02-03 15:30:00,22.51,22.53,22.49,22.51,150519.978106185,12.8468,12.8582,12.8354,12.8468,150519.9781
2012-02-03 15:35:00,22.5,22.51,22.45,22.46,167816.091954023,12.8411,12.8468,12.8126,12.8183,167816.092
2012-02-03 15:40:00,22.46,22.47,22.44,22.47,179091.4066776136,12.8183,12.824,12.8069,12.824,179091.4067
2012-02-03 15:45:00,22.47,22.49,22.45,22.48,217405.5829228243,12.824,12.8354,12.8126,12.8297,217405.5829
2012-02-03 15:50:00,22.48,22.49,22.44,22.46,268746.57909140666,12.8297,12.8354,12.8069,12.8183,268746.5791
2012-02-03 15:55:00,22.45,22.52,22.45,22.49,562671.0454296662,12.8126,12.8525,12.8126,12.8354,562671.0454
2012-02-06 09:30:00,22.2,22.31,22.12,22.28,196496.9896004379,12.6699,12.7327,12.6242,12.7155,196496.9896
2012-02-06 09:35:00,22.27,22.43,22.23,22.42,77613.57416529831,12.7098,12.8012,12.687,12.7955,77613.5742
2012-02-06 09:40:00,22.41,22.46,22.34,22.43,112315.2709359606,12.7897,12.8183,12.7498,12.8012,112315.2709
2012-02-06 09:45:00,22.43,22.5,22.41,22.47,121729.6113847838,12.8012,12.8411,12.7897,12.824,121729.6114
2012-02-06 09:50:00,22.47,22.51,22.46,22.5,61521.6201423098,12.824,12.8468,12.8183,12.8411,61521.6201
2012-02-06 09:55:00,22.5,22.58,22.49,22.57,131472.35905856595,12.8411,12.8868,12.8354,12.8811,131472.3591
2012-02-06 10:00:00,22.56,22.61,22.49,22.52,147783.2512315271,12.8754,12.9039,12.8354,12.8525,147783.2512
2012-02-06 10:05:00,22.52,22.55,22.51,22.51,117679.2556102901,12.8525,12.8696,12.8468,12.8468,117679.2556
2012-02-06 10:10:00,22.51,22.55,22.49,22.53,82539.68253968254,12.8468,12.8696,12.8354,12.8582,82539.6825
2012-02-06 10:15:00,22.53,22.56,22.46,22.48,71045.42966611932,12.8582,12.8754,12.8183,12.8297,71045.4297
2012-02-06 10:20:00,22.48,22.51,22.43,22.51,67870.82649151616,12.8297,12.8468,12.8012,12.8468,67870.8265
2012-02-06 10:25:00,22.52,22.52,22.44,22.44,86152.16201423098,12.8525,12.8525,12.8069,12.8069,86152.162
2012-02-06 10:30:00,22.44,22.45,22.4,22.43,166830.87027914615,12.8069,12.8126,12.784,12.8012,166830.8703
2012-02-06 10:35:00,22.42,22.44,22.42,22.44,107608.100711549,12.7955,12.8069,12.7955,12.8069,107608.1007
2012-02-06 10:40:00,22.44,22.44,22.39,22.42,117460.31746031748,12.8069,12.8069,12.7783,12.7955,117460.3175
2012-02-06 10:45:00,22.41,22.44,22.38,22.43,136288.9983579639,12.7897,12.8069,12.7726,12.8012,136288.9984
2012-02-06 10:50:00,22.43,22.45,22.42,22.44,104433.4975369458,12.8012,12.8126,12.7955,12.8069,104433.4975
2012-02-06 10:55:00,22.44,22.52,22.44,22.52,191680.35030104,12.8069,12.8525,12.8069,12.8525,191680.3503
2012-02-06 11:00:00,22.51,22.53,22.49,22.52,63492.06349206349,12.8468,12.8582,12.8354,12.8525,63492.0635
2012-02-06 11:05:00,22.51,22.56,22.51,22.56,81554.46086480569,12.8468,12.8754,12.8468,12.8754,81554.4609
2012-02-06 11:10:00,22.55,22.61,22.55,22.57,93158.18281335523,12.8696,12.9039,12.8696,12.8811,93158.1828
2012-02-06 11:15:00,22.57,22.61,22.56,22.56,129501.91570881226,12.8811,12.9039,12.8754,12.8754,129501.9157
2012-02-06 11:20:00,22.56,22.58,22.54,22.58,133990.14778325125,12.8754,12.8868,12.8639,12.8868,133990.1478
2012-02-06 11:25:00,22.57,22.58,22.54,22.55,105199.78106185004,12.8811,12.8868,12.8639,12.8696,105199.7811
2012-02-06 11:30:00,22.55,22.59,22.55,22.56,60207.991242474,12.8696,12.8925,12.8696,12.8754,60207.9912
2012-02-06 11:35:00,22.56,22.57,22.52,22.55,40613.026819923376,12.8754,12.8811,12.8525,12.8696,40613.0268
2012-02-06 11:40:00,22.55,22.58,22.53,22.58,42911.877394636016,12.8696,12.8868,12.8582,12.8868,42911.8774
2012-02-06 11:45:00,22.58,22.59,22.57,22.58,44225.506294471816,12.8868,12.8925,12.8811,12.8868,44225.5063
2012-02-06 11:50:00,22.58,22.62,22.57,22.62,57142.857142857145,12.8868,12.9096,12.8811,12.9096,57142.8571
2012-02-06 11:55:00,22.61,22.67,22.61,22.65,92063.49206349209,12.9039,12.9381,12.9039,12.9267,92063.4921
2012-02-06 12:00:00,22.65,22.66,22.58,22.59,262835.2490421456,12.9267,12.9324,12.8868,12.8925,262835.249
2012-02-06 12:05:00,22.59,22.6,22.54,22.55,65024.63054187192,12.8925,12.8982,12.8639,12.8696,65024.6305
2012-02-06 12:10:00,22.55,22.57,22.53,22.54,90421.45593869733,12.8696,12.8811,12.8582,12.8639,90421.4559
2012-02-06 12:15:00,22.54,22.57,22.54,22.55,53092.50136836344,12.8639,12.8811,12.8639,12.8696,53092.5014
2012-02-06 12:20:00,22.54,22.55,22.5,22.51,57252.32621784346,12.8639,12.8696,12.8411,12.8468,57252.3262
2012-02-06 12:25:00,22.51,22.53,22.5,22.52,36672.14012041599,12.8468,12.8582,12.8411,12.8525,36672.1401
2012-02-06 12:30:00,22.52,22.54,22.51,22.52,81335.52271483306,12.8525,12.8639,12.8468,12.8525,81335.5227
2012-02-06 12:35:00,22.52,22.54,22.51,22.54,85276.40941434045,12.8525,12.8639,12.8468,12.8639,85276.4094
2012-02-06 12:40:00,22.53,22.55,22.51,22.53,84948.0021893815,12.8582,12.8696,12.8468,12.8582,84948.0022
2012-02-06 12:45:00,22.53,22.53,22.52,22.53,43787.62999452655,12.8582,12.8582,12.8525,12.8582,43787.63
2012-02-06 12:50:00,22.53,22.54,22.51,22.53,74876.84729064039,12.8582,12.8639,12.8468,12.8582,74876.8473
2012-02-06 12:55:00,22.54,22.54,22.51,22.53,46962.23316912972,12.8639,12.8639,12.8468,12.8582,46962.2332
2012-02-06 13:00:00,22.53,22.54,22.52,22.54,44882.32074438971,12.8582,12.8639,12.8525,12.8639,44882.3207
2012-02-06 13:05:00,22.54,22.55,22.53,22.55,61521.6201423098,12.8639,12.8696,12.8582,12.8696,61521.6201
2012-02-06 13:10:00,22.55,22.57,22.55,22.56,27476.73782156541,12.8696,12.8811,12.8696,12.8754,27476.7378
2012-02-06 13:15:00,22.56,22.59,22.56,22.57,35249.04214559387,12.8754,12.8925,12.8754,12.8811,35249.0421
2012-02-06 13:20:00,22.57,22.58,22.55,22.58,49480.021893815,12.8811,12.8868,12.8696,12.8868,49480.0219
2012-02-06 13:25:00,22.58,22.58,22.56,22.57,36781.6091954023,12.8868,12.8868,12.8754,12.8811,36781.6092
2012-02-06 13:30:00,22.57,22.61,22.56,22.61,68308.70279146142,12.8811,12.9039,12.8754,12.9039,68308.7028
2012-02-06 13:35:00,22.61,22.63,22.6,22.61,88998.35796387521,12.9039,12.9153,12.8982,12.9039,88998.358
2012-02-06 13:40:00,22.59,22.59,22.56,22.56,45977.01149425288,12.8925,12.8925,12.8754,12.8754,45977.0115
2012-02-06 13:45:00,22.55,22.57,22.55,22.57,50574.71264367816,12.8696,12.8811,12.8696,12.8811,50574.7126
2012-02-06 13:50:00,22.56,22.6,22.56,22.6,56595.51176792556,12.8754,12.8982,12.8754,12.8982,56595.5118
2012-02-06 13:55:00,22.6,22.6,22.57,22.57,21893.814997263275,12.8982,12.8982,12.8811,12.8811,21893.815
2012-02-06 14:00:00,22.57,22.59,22.56,22.58,42036.12479474548,12.8811,12.8925,12.8754,12.8868,42036.1248
2012-02-06 14:05:00,22.58,22.62,22.58,22.61,29556.65024630542,12.8868,12.9096,12.8868,12.9039,29556.6502
2012-02-06 14:10:00,22.61,22.63,22.6,22.63,85823.75478927203,12.9039,12.9153,12.8982,12.9153,85823.7548
2012-02-06 14:15:00,22.64,22.65,22.63,22.64,66666.66666666667,12.921,12.9267,12.9153,12.921,66666.6667
2012-02-06 14:20:00,22.65,22.65,22.63,22.65,44444.444444444445,12.9267,12.9267,12.9153,12.9267,44444.4444
2012-02-06 14:25:00,22.65,22.66,22.65,22.65,30979.74822112753,12.9267,12.9324,12.9267,12.9267,30979.7482
2012-02-06 14:30:00,22.66,22.69,22.65,22.68,52764.09414340449,12.9324,12.9495,12.9267,12.9438,52764.0941
2012-02-06 14:35:00,22.67,22.76,22.67,22.76,165626.71045429667,12.9381,12.9895,12.9381,12.9895,165626.7105
2012-02-06 14:40:00,22.76,22.76,22.71,22.75,113628.8998357964,12.9895,12.9895,12.961,12.9838,113628.8998
2012-02-06 14:45:00,22.75,22.78,22.74,22.78,100054.73453749316,12.9838,13.0009,12.9781,13.0009,100054.7345
2012-02-06 14:50:00,22.78,22.78,22.73,22.74,74986.31636562671,13.0009,13.0009,12.9724,12.9781,74986.3164
2012-02-06 14:55:00,22.75,22.76,22.74,22.76,75862.06896551725,12.9838,12.9895,12.9781,12.9895,75862.069
2012-02-06 15:00:00,22.75,22.76,22.74,22.76,86152.16201423098,12.9838,12.9895,12.9781,12.9895,86152.162
2012-02-06 15:05:00,22.76,22.77,22.74,22.76,101368.36343732895,12.9895,12.9952,12.9781,12.9895,101368.3634
2012-02-06 15:10:00,22.76,22.77,22.74,22.75,103010.3995621237,12.9895,12.9952,12.9781,12.9838,103010.3996
2012-02-06 15:15:00,22.76,22.76,22.73,22.75,139244.66338259442,12.9895,12.9895,12.9724,12.9838,139244.6634
2012-02-06 15:20:00,22.76,22.76,22.74,22.75,113519.43076081008,12.9895,12.9895,12.9781,12.9838,113519.4308
2012-02-06 15:25:00,22.75,22.78,22.74,22.75,113847.83798576905,12.9838,13.0009,12.9781,12.9838,113847.838
2012-02-06 15:30:00,22.76,22.76,22.74,22.75,99507.38916256158,12.9895,12.9895,12.9781,12.9838,99507.3892
2012-02-06 15:35:00,22.75,22.76,22.73,22.74,107389.16256157636,12.9838,12.9895,12.9724,12.9781,107389.1626
2012-02-06 15:40:00,22.75,22.76,22.73,22.76,161357.41652983034,12.9838,12.9895,12.9724,12.9895,161357.4165
2012-02-06 15:45:00,22.76,22.76,22.71,22.72,209195.4022988506,12.9895,12.9895,12.961,12.9667,209195.4023
2012-02-06 15:50:00,22.73,22.74,22.67,22.68,429556.6502463055,12.9724,12.9781,12.9381,12.9438,429556.6502
2012-02-06 15:55:00,22.69,22.72,22.69,22.72,335522.7148330597,12.9495,12.9667,12.9495,12.9667,335522.7148
2012-02-07 09:30:00,22.59,22.76,22.56,22.75,147016.96770662288,12.8925,12.9895,12.8754,12.9838,147016.9677
2012-02-07 09:35:00,22.75,22.81,22.69,22.72,120306.51340996168,12.9838,13.018,12.9495,12.9667,120306.5134
2012-02-07 09:40:00,22.72,22.82,22.71,22.79,208429.1187739464,12.9667,13.0237,12.961,13.0066,208429.1188
2012-02-07 09:45:00,22.78,22.79,22.67,22.72,140120.41598248496,13.0009,13.0066,12.9381,12.9667,140120.416
2012-02-07 09:50:00,22.72,22.76,22.65,22.74,166502.4630541872,12.9667,12.9895,12.9267,12.9781,166502.4631
2012-02-07 09:55:00,22.74,22.76,22.69,22.75,145265.4625068418,12.9781,12.9895,12.9495,12.9838,145265.4625
2012-02-07 10:00:00,22.74,22.76,22.56,22.59,167816.091954023,12.9781,12.9895,12.8754,12.8925,167816.092
2012-02-07 10:05:00,22.57,22.64,22.56,22.61,195183.3607006021,12.8811,12.921,12.8754,12.9039,195183.3607
2012-02-07 10:10:00,22.62,22.71,22.59,22.7,185987.9584017515,12.9096,12.961,12.8925,12.9553,185987.9584
2012-02-07 10:15:00,22.69,22.71,22.65,22.7,213574.16529830324,12.9495,12.961,12.9267,12.9553,213574.1653
2012-02-07 10:20:00,22.69,22.69,22.64,22.67,104324.0284619595,12.9495,12.9495,12.921,12.9381,104324.0285
2012-02-07 10:25:00,22.67,22.68,22.47,22.48,404597.7011494253,12.9381,12.9438,12.824,12.8297,404597.7011
2012-02-07 10:30:00,22.48,22.52,22.43,22.45,179967.1592775041,12.8297,12.8525,12.8012,12.8126,179967.1593
2012-02-07 10:35:00,22.45,22.51,22.44,22.51,84619.59496442255,12.8126,12.8468,12.8069,12.8468,84619.595
2012-02-07 10:40:00,22.51,22.55,22.5,22.55,152928.29775588398,12.8468,12.8696,12.8411,12.8696,152928.2978
2012-02-07 10:45:00,22.55,22.55,22.5,22.51,95894.90968801314,12.8696,12.8696,12.8411,12.8468,95894.9097
2012-02-07 10:50:00,22.51,22.52,22.51,22.52,82101.80623973727,12.8468,12.8525,12.8468,12.8525,82101.8062
2012-02-07 10:55:00,22.52,22.65,22.51,22.65,123371.64750957854,12.8525,12.9267,12.8468,12.9267,123371.6475
2012-02-07 11:00:00,22.66,22.71,22.64,22.66,63163.65626710455,12.9324,12.961,12.921,12.9324,63163.6563
2012-02-07 11:05:00,22.66,22.73,22.65,22.7,94471.81171319104,12.9324,12.9724,12.9267,12.9553,94471.8117
2012-02-07 11:10:00,22.69,22.75,22.69,22.74,89545.7033388068,12.9495,12.9838,12.9495,12.9781,89545.7033
2012-02-07 11:15:00,22.74,22.79,22.73,22.76,112424.74001094692,12.9781,13.0066,12.9724,12.9895,112424.74
2012-02-07 11:20:00,22.76,22.94,22.76,22.9,471592.7750410509,12.9895,13.0922,12.9895,13.0694,471592.775
2012-02-07 11:25:00,22.91,23.04,22.9,23.03,257471.2643678161,13.0751,13.1493,13.0694,13.1436,257471.2644
2012-02-07 11:30:00,23.04,23.06,22.93,23.01,129282.97755883964,13.1493,13.1607,13.0865,13.1322,129282.9776
2012-02-07 11:35:00,23.01,23.03,22.97,23.02,120415.982484948,13.1322,13.1436,13.1093,13.1379,120415.9825
2012-02-07 11:40:00,23.02,23.05,23.0,23.01,71264.36781609195,13.1379,13.155,13.1265,13.1322,71264.3678
2012-02-07 11:45:00,23.01,23.07,23.0,23.02,145484.40065681445,13.1322,13.1664,13.1265,13.1379,145484.4007
2012-02-07 11:50:00,23.02,23.04,22.96,23.03,90202.51778872468,13.1379,13.1493,13.1036,13.1436,90202.5178
2012-02-07 11:55:00,23.03,23.03,22.96,22.96,62944.71811713191,13.1436,13.1436,13.1036,13.1036,62944.7181
2012-02-07 12:00:00,22.96,23.01,22.95,22.96,73453.74931581829,13.1036,13.1322,13.0979,13.1036,73453.7493
2012-02-07 12:05:00,22.97,22.97,22.89,22.91,54406.13026819924,13.1093,13.1093,13.0637,13.0751,54406.1303
2012-02-07 12:10:00,22.91,22.93,22.91,22.93,36781.6091954023,13.0751,13.0865,13.0751,13.0865,36781.6092
2012-02-07 12:15:00,22.91,22.91,22.84,22.87,109250.13683634374,13.0751,13.0751,13.0352,13.0523,109250.1368
2012-02-07 12:20:00,22.87,22.92,22.86,22.92,90421.45593869733,13.0523,13.0808,13.0466,13.0808,90421.4559
2012-02-07 12:25:00,22.92,22.93,22.86,22.9,106075.53366174056,13.0808,13.0865,13.0466,13.0694,106075.5337
2012-02-07 12:30:00,22.9,22.92,22.89,22.92,70826.49151614669,13.0694,13.0808,13.0637,13.0808,70826.4915
2012-02-07 12:35:00,22.91,22.95,22.91,22.94,45977.01149425288,13.0751,13.0979,13.0751,13.0922,45977.0115
2012-02-07 12:40:00,22.94,23.04,22.94,23.03,134865.90038314176,13.0922,13.1493,13.0922,13.1436,134865.9004
2012-02-07 12:45:00,23.02,23.02,22.96,22.97,88122.60536398468,13.1379,13.1379,13.1036,13.1093,88122.6054
2012-02-07 12:50:00,22.98,23.0,22.97,22.99,29666.11932129173,13.1151,13.1265,13.1093,13.1208,29666.1193
2012-02-07 12:55:00,22.99,23.04,22.99,23.03,37547.89272030652,13.1208,13.1493,13.1208,13.1436,37547.8927
2012-02-07 13:00:00,23.03,23.07,23.03,23.07,50903.11986863711,13.1436,13.1664,13.1436,13.1664,50903.1199
2012-02-07 13:05:00,23.07,23.11,23.06,23.1,121729.6113847838,13.1664,13.1892,13.1607,13.1835,121729.6114
2012-02-07 13:10:00,23.09,23.12,23.07,23.1,137383.68910782706,13.1778,13.195,13.1664,13.1835,137383.6891
2012-02-07 13:15:00,23.1,23.13,23.09,23.11,221893.81499726328,13.1835,13.2007,13.1778,13.1892,221893.815
2012-02-07 13:20:00,23.11,23.12,23.02,23.02,162561.5763546798,13.1892,13.195,13.1379,13.1379,162561.5764
2012-02-07 13:25:00,23.03,23.07,23.02,23.03,66995.07389162562,13.1436,13.1664,13.1379,13.1436,66995.0739
2012-02-07 13:30:00,23.03,23.03,22.99,22.99,40503.557744937054,13.1436,13.1436,13.1208,13.1208,40503.5577
2012-02-07 13:35:00,22.99,23.04,22.99,23.01,84181.71866447729,13.1208,13.1493,13.1208,13.1322,84181.7187
2012-02-07 13:40:00,23.01,23.01,22.97,22.98,52435.68691844554,13.1322,13.1322,13.1093,13.1151,52435.6869
2012-02-07 13:45:00,22.98,23.01,22.97,23.01,118555.00821018063,13.1151,13.1322,13.1093,13.1322,118555.0082
2012-02-07 13:50:00,23.0,23.03,23.0,23.01,58894.36234263821,13.1265,13.1436,13.1265,13.1322,58894.3623
2012-02-07 13:55:00,23.01,23.05,22.98,23.03,72687.46579091407,13.1322,13.155,13.1151,13.1436,72687.4658
2012-02-07 14:00:00,23.03,23.06,22.99,23.04,112205.80186097429,13.1436,13.1607,13.1208,13.1493,112205.8019
2012-02-07 14:05:00,23.04,23.08,23.03,23.07,121510.67323481115,13.1493,13.1721,13.1436,13.1664,121510.6732
2012-02-07 14:10:00,23.08,23.12,23.07,23.07,115708.8122605364,13.1721,13.195,13.1664,13.1664,115708.8123
2012-02-07 14:15:00,23.08,23.09,23.04,23.08,94800.21893814998,13.1721,13.1778,13.1493,13.1721,94800.2189
2012-02-07 14:20:00,23.08,23.09,23.04,23.06,64039.40886699508,13.1721,13.1778,13.1493,13.1607,64039.4089
2012-02-07 14:25:00,23.07,23.07,22.99,23.03,71811.71319102353,13.1664,13.1664,13.1208,13.1436,71811.7132
2012-02-07 14:30:00,23.03,23.04,22.98,22.99,78708.26491516148,13.1436,13.1493,13.1151,13.1208,78708.2649
2012-02-07 14:35:00,22.98,23.01,22.96,22.96,92829.77558839628,13.1151,13.1322,13.1036,13.1036,92829.7756
2012-02-07 14:40:00,22.96,22.97,22.94,22.94,69403.39354132458,13.1036,13.1093,13.0922,13.0922,69403.3935
2012-02-07 14:45:00,22.94,22.95,22.91,22.94,115161.46688560482,13.0922,13.0979,13.0751,13.0922,115161.4669
2012-02-07 14:50:00,22.94,22.97,22.92,22.92,75095.78544061304,13.0922,13.1093,13.0808,13.0808,75095.7854
2012-02-07 14:55:00,22.92,22.95,22.88,22.9,72359.05856595511,13.0808,13.0979,13.058,13.0694,72359.0586
2012-02-07 15:00:00,22.89,22.97,22.89,22.94,97318.00766283524,13.0637,13.1093,13.0637,13.0922,97318.0077
2012-02-07 15:05:00,22.93,22.97,22.92,22.97,145484.40065681445,13.0865,13.1093,13.0808,13.1093,145484.4007
2012-02-07 15:10:00,22.97,22.97,22.94,22.96,116584.56486042694,13.1093,13.1093,13.0922,13.1036,116584.5649
2012-02-07 15:15:00,22.95,22.99,22.94,22.99,211603.7219485496,13.0979,13.1208,13.0922,13.1208,211603.7219
2012-02-07 15:20:00,22.98,23.06,22.97,23.03,133004.92610837438,13.1151,13.1607,13.1093,13.1436,133004.9261
2012-02-07 15:25:00,23.02,23.06,23.0,23.0,188834.15435139573,13.1379,13.1607,13.1265,13.1265,188834.1544
2012-02-07 15:30:00,23.0,23.04,23.0,23.02,106732.34811165846,13.1265,13.1493,13.1265,13.1379,106732.3481
2012-02-07 15:35:00,23.02,23.07,23.01,23.07,163327.85987958402,13.1379,13.1664,13.1322,13.1664,163327.8599
2012-02-07 15:40:00,23.06,23.16,23.06,23.15,366064.586754242,13.1607,13.2178,13.1607,13.2121,366064.5868
2012-02-07 15:45:00,23.15,23.16,23.09,23.13,377777.7777777778,13.2121,13.2178,13.1778,13.2007,377777.7778
2012-02-07 15:50:00,23.12,23.19,23.12,23.19,392446.6338259442,13.195,13.2349,13.195,13.2349,392446.6338
2012-02-07 15:55:00,23.19,23.19,23.1,23.11,735632.183908046,13.2349,13.2349,13.1835,13.1892,735632.1839
2012-02-08 09:30:00,23.1,23.16,22.96,23.08,143404.48823207445,13.1835,13.2178,13.1036,13.1721,143404.4882
2012-02-08 09:35:00,23.08,23.15,22.99,23.1,135851.1220580186,13.1721,13.2121,13.1208,13.1835,135851.1221
2012-02-08 09:40:00,23.08,23.18,23.07,23.15,107717.56978653531,13.1721,13.2292,13.1664,13.2121,107717.5698
2012-02-08 09:45:00,23.14,23.22,23.11,23.18,160481.6639299398,13.2064,13.252,13.1892,13.2292,160481.6639
2012-02-08 09:50:00,23.18,23.26,23.08,23.1,159277.5041050903,13.2292,13.2749,13.1721,13.1835,159277.5041
2012-02-08 09:55:00,23.1,23.14,23.08,23.1,168801.31362889984,13.1835,13.2064,13.1721,13.1835,168801.3136
2012-02-08 10:00:00,23.11,23.21,23.09,23.21,116694.03393541324,13.1892,13.2463,13.1778,13.2463,116694.0339
2012-02-08 10:05:00,23.2,23.23,23.18,23.19,122933.77120963328,13.2406,13.2577,13.2292,13.2349,122933.7712
2012-02-08 10:10:00,23.19,23.29,23.19,23.29,180733.4428024084,13.2349,13.292,13.2349,13.292,180733.4428
2012-02-08 10:15:00,23.28,23.33,23.28,23.31,232621.7843459223,13.2863,13.3148,13.2863,13.3034,232621.7843
2012-02-08 10:20:00,23.31,23.46,23.3,23.42,292282.4302134647,13.3034,13.389,13.2977,13.3662,292282.4302
2012-02-08 10:25:00,23.41,23.46,23.39,23.46,278489.32676518883,13.3605,13.389,13.349,13.389,278489.3268
2012-02-08 10:30:00,23.45,23.46,23.25,23.27,268527.6409414341,13.3833,13.389,13.2691,13.2806,268527.6409
2012-02-08 10:35:00,23.26,23.29,23.25,23.28,155008.21018062398,13.2749,13.292,13.2691,13.2863,155008.2102
2012-02-08 10:40:00,23.28,23.37,23.24,23.24,169677.06622879038,13.2863,13.3376,13.2634,13.2634,169677.0662
2012-02-08 10:45:00,23.24,23.26,23.2,23.26,150957.85440613027,13.2634,13.2749,13.2406,13.2749,150957.8544
2012-02-08 10:50:00,23.25,23.26,23.19,23.22,175588.39627805146,13.2691,13.2749,13.2349,13.252,175588.3963
2012-02-08 10:55:00,23.23,23.27,23.22,23.25,60645.86754241927,13.2577,13.2806,13.252,13.2691,60645.8675
2012-02-08 11:00:00,23.26,23.31,23.19,23.23,118992.88451012588,13.2749,13.3034,13.2349,13.2577,118992.8845
2012-02-08 11:05:00,23.23,23.24,23.13,23.17,113519.43076081008,13.2577,13.2634,13.2007,13.2235,113519.4308
2012-02-08 11:10:00,23.17,23.19,23.16,23.18,137931.03448275864,13.2235,13.2349,13.2178,13.2292,137931.0345
2012-02-08 11:15:00,23.18,23.24,23.1,23.13,158401.7515051998,13.2292,13.2634,13.1835,13.2007,158401.7515
2012-02-08 11:20:00,23.11,23.17,23.1,23.14,126217.84345922276,13.1892,13.2235,13.1835,13.2064,126217.8435
2012-02-08 11:25:00,23.14,23.15,23.08,23.15,92501.36836343732,13.2064,13.2121,13.1721,13.2121,92501.3684
2012-02-08 11:30:00,23.14,23.2,23.14,23.18,117569.78653530378,13.2064,13.2406,13.2064,13.2292,117569.7865
2012-02-08 11:35:00,23.18,23.2,23.14,23.16,181390.25725232624,13.2292,13.2406,13.2064,13.2178,181390.2573
2012-02-08 11:40:00,23.16,23.17,23.05,23.07,189053.0925013684,13.2178,13.2235,13.155,13.1664,189053.0925
2012-02-08 11:45:00,23.08,23.13,23.06,23.07,116584.56486042694,13.1721,13.2007,13.1607,13.1664,116584.5649
2012-02-08 11:50:00,23.07,23.11,23.06,23.1,105090.31198686371,13.1664,13.1892,13.1607,13.1835,105090.312
2012-02-08 11:55:00,23.1,23.13,23.08,23.11,75314.72359058567,13.1835,13.2007,13.1721,13.1892,75314.7236
2012-02-08 12:00:00,23.11,23.11,23.04,23.05,74548.44006568145,13.1892,13.1892,13.1493,13.155,74548.4401
2012-02-08 12:05:00,23.06,23.09,23.0,23.03,112534.20908593322,13.1607,13.1778,13.1265,13.1436,112534.2091
2012-02-08 12:10:00,23.03,23.08,23.01,23.03,131253.42090859334,13.1436,13.1721,13.1322,13.1436,131253.4209
2012-02-08 12:15:00,23.02,23.03,22.97,22.97,77394.63601532567,13.1379,13.1436,13.1093,13.1093,77394.636
2012-02-08 12:20:00,22.97,23.0,22.94,22.99,85385.87848932677,13.1093,13.1265,13.0922,13.1208,85385.8785
2012-02-08 12:25:00,23.0,23.02,22.94,22.95,123481.11658456486,13.1265,13.1379,13.0922,13.0979,123481.1166
2012-02-08 12:30:00,22.95,22.96,22.87,22.91,138259.44170771755,13.0979,13.1036,13.0523,13.0751,138259.4417
2012-02-08 12:35:00,22.91,22.97,22.91,22.96,47181.17131910235,13.0751,13.1093,13.0751,13.1036,47181.1713
2012-02-08 12:40:00,22.97,23.0,22.92,22.92,85823.75478927203,13.1093,13.1265,13.0808,13.0808,85823.7548
2012-02-08 12:45:00,22.92,22.97,22.91,22.93,94143.40448823207,13.0808,13.1093,13.0751,13.0865,94143.4045
2012-02-08 12:50:00,22.93,22.94,22.89,22.9,106294.4718117132,13.0865,13.0922,13.0637,13.0694,106294.4718
2012-02-08 12:55:00,22.91,22.97,22.9,22.96,63492.06349206349,13.0751,13.1093,13.0694,13.1036,63492.0635
2012-02-08 13:00:00,22.96,22.96,22.88,22.88,125670.4980842912,13.1036,13.1036,13.058,13.058,125670.4981
2012-02-08 13:05:00,22.88,22.93,22.88,22.92,129173.50848385332,13.058,13.0865,13.058,13.0808,129173.5085
2012-02-08 13:10:00,22.93,22.93,22.91,22.92,109797.48221127532,13.0865,13.0865,13.0751,13.0808,109797.4822
2012-02-08 13:15:00,22.92,22.92,22.89,22.9,57252.32621784346,13.0808,13.0808,13.0637,13.0694,57252.3262
2012-02-08 13:20:00,22.9,22.94,22.9,22.94,41379.31034482759,13.0694,13.0922,13.0694,13.0922,41379.3103
2012-02-08 13:25:00,22.93,22.95,22.92,22.95,66119.32129173509,13.0865,13.0979,13.0808,13.0979,66119.3213
2012-02-08 13:30:00,22.95,22.95,22.86,22.89,215763.5467980296,13.0979,13.0979,13.0466,13.0637,215763.5468
2012-02-08 13:35:00,22.89,22.92,22.87,22.9,75205.25451559934,13.0637,13.0808,13.0523,13.0694,75205.2545
2012-02-08 13:40:00,22.89,22.92,22.85,22.85,91516.14668856048,13.0637,13.0808,13.0409,13.0409,91516.1467
2012-02-08 13:45:00,22.85,22.9,22.84,22.86,127640.94143404489,13.0409,13.0694,13.0352,13.0466,127640.9414
2012-02-08 13:50:00,22.86,22.87,22.84,22.84,70279.14614121511,13.0466,13.0523,13.0352,13.0352,70279.1461
2012-02-08 13:55:00,22.84,22.85,22.75,22.76,180295.56650246307,13.0352,13.0409,12.9838,12.9895,180295.5665
2012-02-08 14:00:00,22.76,22.76,22.75,22.76,80788.17733990148,12.9895,12.9895,12.9838,12.9895,80788.1773
2012-02-08 14:05:00,22.75,22.78,22.75,22.77,133990.14778325125,12.9838,13.0009,12.9838,12.9952,133990.1478
2012-02-08 14:10:00,22.76,22.79,22.76,22.76,145374.93158182813,12.9895,13.0066,12.9895,12.9895,145374.9316
2012-02-08 14:15:00,22.76,22.86,22.76,22.85,118992.88451012588,12.9895,13.0466,12.9895,13.0409,118992.8845
2012-02-08 14:20:00,22.86,22.86,22.8,22.83,122167.48768472909,13.0466,13.0466,13.0123,13.0294,122167.4877
2012-02-08 14:25:00,22.83,22.85,22.8,22.81,228243.02134646964,13.0294,13.0409,13.0123,13.018,228243.0213
2012-02-08 14:30:00,22.8,22.84,22.8,22.84,79802.95566502464,13.0123,13.0352,13.0123,13.0352,79802.9557
2012-02-08 14:35:00,22.84,22.85,22.81,22.81,283962.78051450464,13.0352,13.0409,13.018,13.018,283962.7805
2012-02-08 14:40:00,22.82,22.82,22.72,22.76,382922.8243021347,13.0237,13.0237,12.9667,12.9895,382922.8243
2012-02-08 14:45:00,22.77,22.8,22.76,22.77,171866.4477285167,12.9952,13.0123,12.9895,12.9952,171866.4477
2012-02-08 14:50:00,22.77,22.82,22.76,22.82,142857.14285714287,12.9952,13.0237,12.9895,13.0237,142857.1429
2012-02-08 14:55:00,22.82,22.84,22.81,22.81,447619.0476190476,13.0237,13.0352,13.018,13.018,447619.0476
2012-02-08 15:00:00,22.81,22.86,22.8,22.86,228571.42857142852,13.018,13.0466,13.0123,13.0466,228571.4286
2012-02-08 15:05:00,22.86,22.89,22.85,22.88,135960.59113300493,13.0466,13.0637,13.0409,13.058,135960.5911
2012-02-08 15:10:00,22.88,22.88,22.85,22.87,144280.24083196497,13.058,13.058,13.0409,13.0523,144280.2408
2012-02-08 15:15:00,22.87,22.88,22.85,22.88,99726.3273125342,13.0523,13.058,13.0409,13.058,99726.3273
2012-02-08 15:20:00,22.88,22.89,22.85,22.89,278708.2649151615,13.058,13.0637,13.0409,13.0637,278708.2649
2012-02-08 15:25:00,22.88,22.96,22.86,22.96,216858.2375478928,13.058,13.1036,13.0466,13.1036,216858.2375
2012-02-08 15:30:00,22.96,22.97,22.89,22.9,183908.0459770115,13.1036,13.1093,13.0637,13.0694,183908.046
2012-02-08 15:35:00,22.91,22.93,22.87,22.88,281335.5227148331,13.0751,13.0865,13.0523,13.058,281335.5227
2012-02-08 15:40:00,22.88,22.91,22.87,22.9,144280.24083196497,13.058,13.0751,13.0523,13.0694,144280.2408
2012-02-08 15:45:00,22.9,22.91,22.88,22.9,242255.0629447181,13.0694,13.0751,13.058,13.0694,242255.0629
2012-02-08 15:50:00,22.9,22.92,22.86,22.86,340010.94690749864,13.0694,13.0808,13.0466,13.0466,340010.9469
2012-02-08 15:55:00,22.87,22.88,22.86,22.88,480350.3010399562,13.0523,13.058,13.0466,13.058,480350.301
2012-02-09 09:30:00,23.08,23.15,22.98,23.03,219594.96442255063,13.1721,13.2121,13.1151,13.1436,219594.9644
2012-02-09 09:35:00,23.02,23.13,23.02,23.06,261959.49644225507,13.1379,13.2007,13.1379,13.1607,261959.4964
2012-02-09 09:40:00,23.06,23.06,22.88,22.88,190804.59770114944,13.1607,13.1607,13.058,13.058,190804.5977
2012-02-09 09:45:00,22.88,23.03,22.88,22.97,151614.66885604817,13.058,13.1436,13.058,13.1093,151614.6689
2012-02-09 09:50:00,22.98,23.02,22.91,23.0,188177.33990147783,13.1151,13.1379,13.0751,13.1265,188177.3399
2012-02-09 09:55:00,23.0,23.06,23.0,23.04,116037.21948549536,13.1265,13.1607,13.1265,13.1493,116037.2195
2012-02-09 10:00:00,23.04,23.11,22.95,22.96,223097.9748221128,13.1493,13.1892,13.0979,13.1036,223097.9748
2012-02-09 10:05:00,22.96,22.98,22.84,22.88,295128.6261631089,13.1036,13.1151,13.0352,13.058,295128.6262
2012-02-09 10:10:00,22.89,22.9,22.84,22.86,110673.23481116584,13.0637,13.0694,13.0352,13.0466,110673.2348
2012-02-09 10:15:00,22.86,22.87,22.79,22.79,99726.3273125342,13.0466,13.0523,13.0066,13.0066,99726.3273
2012-02-09 10:20:00,22.78,22.79,22.72,22.76,124794.74548440066,13.0009,13.0066,12.9667,12.9895,124794.7455
2012-02-09 10:25:00,22.76,22.76,22.7,22.74,109031.1986863711,12.9895,12.9895,12.9553,12.9781,109031.1987
2012-02-09 10:30:00,22.73,22.77,22.68,22.75,89655.1724137931,12.9724,12.9952,12.9438,12.9838,89655.1724
2012-02-09 10:35:00,22.74,22.76,22.69,22.74,81554.46086480569,12.9781,12.9895,12.9495,12.9781,81554.4609
2012-02-09 10:40:00,22.75,22.77,22.7,22.75,147892.72030651342,12.9838,12.9952,12.9553,12.9838,147892.7203
2012-02-09 10:45:00,22.75,22.89,22.75,22.86,191351.94307608105,12.9838,13.0637,12.9838,13.0466,191351.9431
2012-02-09 10:50:00,22.86,22.87,22.82,22.85,135522.71483305967,13.0466,13.0523,13.0237,13.0409,135522.7148
2012-02-09 10:55:00,22.84,22.89,22.84,22.86,142309.7974822113,13.0352,13.0637,13.0352,13.0466,142309.7975
2012-02-09 11:00:00,22.87,22.9,22.85,22.88,63820.47071702244,13.0523,13.0694,13.0409,13.058,63820.4707
2012-02-09 11:05:00,22.89,22.89,22.8,22.81,113409.96168582376,13.0637,13.0637,13.0123,13.018,113409.9617
2012-02-09 11:10:00,22.81,22.91,22.8,22.9,71811.71319102353,13.018,13.0751,13.0123,13.0694,71811.7132
2012-02-09 11:15:00,22.89,22.9,22.84,22.84,88013.13628899836,13.0637,13.0694,13.0352,13.0352,88013.1363
2012-02-09 11:20:00,22.84,22.89,22.83,22.87,60426.92939244663,13.0352,13.0637,13.0294,13.0523,60426.9294
2012-02-09 11:25:00,22.86,22.88,22.85,22.86,71045.42966611932,13.0466,13.058,13.0409,13.0466,71045.4297
2012-02-09 11:30:00,22.86,22.88,22.85,22.85,133442.8024083197,13.0466,13.058,13.0409,13.0409,133442.8024
2012-02-09 11:35:00,22.86,22.88,22.8,22.82,61302.681992337166,13.0466,13.058,13.0123,13.0237,61302.682
2012-02-09 11:40:00,22.82,22.82,22.76,22.79,106513.40996168584,13.0237,13.0237,12.9895,13.0066,106513.41
2012-02-09 11:45:00,22.78,22.83,22.73,22.79,227914.61412151068,13.0009,13.0294,12.9724,13.0066,227914.6141
2012-02-09 11:50:00,22.79,22.86,22.78,22.83,235467.9802955665,13.0066,13.0466,13.0009,13.0294,235467.9803
2012-02-09 11:55:00,22.83,22.86,22.81,22.83,112972.0853858785,13.0294,13.0466,13.018,13.0294,112972.0854
2012-02-09 12:00:00,22.83,22.87,22.83,22.86,98084.29118773948,13.0294,13.0523,13.0294,13.0466,98084.2912
2012-02-09 12:05:00,22.86,22.89,22.86,22.88,99178.98193760264,13.0466,13.0637,13.0466,13.058,99178.9819
2012-02-09 12:10:00,22.87,22.95,22.87,22.95,121948.54953475644,13.0523,13.0979,13.0523,13.0979,121948.5495
2012-02-09 12:15:00,22.95,22.95,22.88,22.9,222769.5675971538,13.0979,13.0979,13.058,13.0694,222769.5676
2012-02-09 12:20:00,22.91,22.92,22.88,22.88,92501.36836343732,13.0751,13.0808,13.058,13.058,92501.3684
2012-02-09 12:25:00,22.88,22.9,22.84,22.86,59222.76956759716,13.058,13.0694,13.0352,13.0466,59222.7696
2012-02-09 12:30:00,22.85,22.87,22.83,22.86,38861.52162014231,13.0409,13.0523,13.0294,13.0466,38861.5216
2012-02-09 12:35:00,22.87,22.88,22.86,22.86,43240.28461959497,13.0523,13.058,13.0466,13.0466,43240.2846
2012-02-09 12:40:00,22.88,22.92,22.88,22.91,52764.09414340449,13.058,13.0808,13.058,13.0751,52764.0941
2012-02-09 12:45:00,22.92,22.95,22.91,22.93,87575.2599890531,13.0808,13.0979,13.0751,13.0865,87575.26
2012-02-09 12:50:00,22.93,22.95,22.91,22.93,65462.50684181719,13.0865,13.0979,13.0751,13.0865,65462.5068
2012-02-09 12:55:00,22.93,22.94,22.91,22.94,62287.903667214014,13.0865,13.0922,13.0751,13.0922,62287.9037
2012-02-09 13:00:00,22.95,22.97,22.92,22.92,72796.93486590039,13.0979,13.1093,13.0808,13.0808,72796.9349
2012-02-09 13:05:00,22.92,22.97,22.92,22.92,86371.10016420361,13.0808,13.1093,13.0808,13.0808,86371.1002
2012-02-09 13:10:00,22.92,22.95,22.92,22.94,52107.27969348659,13.0808,13.0979,13.0808,13.0922,52107.2797
2012-02-09 13:15:00,22.95,22.98,22.95,22.97,70060.20799124248,13.0979,13.1151,13.0979,13.1093,70060.208
2012-02-09 13:20:00,22.97,23.01,22.95,23.0,98741.10563765735,13.1093,13.1322,13.0979,13.1265,98741.1056
2012-02-09 13:25:00,23.0,23.07,22.99,23.06,119759.1680350301,13.1265,13.1664,13.1208,13.1607,119759.168
2012-02-09 13:30:00,23.06,23.08,23.01,23.03,78051.45046524357,13.1607,13.1721,13.1322,13.1436,78051.4505
2012-02-09 13:35:00,23.03,23.05,23.01,23.05,179857.69020251778,13.1436,13.155,13.1322,13.155,179857.6902
2012-02-09 13:40:00,23.05,23.06,23.01,23.03,266447.72851669404,13.155,13.1607,13.1322,13.1436,266447.7285
2012-02-09 13:45:00,23.03,23.12,23.01,23.11,265681.4449917898,13.1436,13.195,13.1322,13.1892,265681.445
2012-02-09 13:50:00,23.1,23.14,23.09,23.14,87575.2599890531,13.1835,13.2064,13.1778,13.2064,87575.26
2012-02-09 13:55:00,23.14,23.17,23.13,23.17,82539.68253968254,13.2064,13.2235,13.2007,13.2235,82539.6825
2012-02-09 14:00:00,23.17,23.18,23.15,23.18,75752.59989053092,13.2235,13.2292,13.2121,13.2292,75752.5999
2012-02-09 14:05:00,23.18,23.18,23.07,23.07,80240.8319649699,13.2292,13.2292,13.1664,13.1664,80240.832
2012-02-09 14:10:00,23.07,23.14,23.07,23.12,112424.74001094692,13.1664,13.2064,13.1664,13.195,112424.74
2012-02-09 14:15:00,23.13,23.16,23.12,23.13,95785.44061302682,13.2007,13.2178,13.195,13.2007,95785.4406
2012-02-09 14:20:00,23.14,23.16,23.13,23.14,63492.06349206349,13.2064,13.2178,13.2007,13.2064,63492.0635
2012-02-09 14:25:00,23.14,23.17,23.1,23.1,91297.20853858785,13.2064,13.2235,13.1835,13.1835,91297.2085
2012-02-09 14:30:00,23.11,23.18,23.09,23.18,126874.65790914067,13.1892,13.2292,13.1778,13.2292,126874.6579
2012-02-09 14:35:00,23.18,23.18,23.11,23.15,105418.71921182268,13.2292,13.2292,13.1892,13.2121,105418.7192
2012-02-09 14:40:00,23.15,23.16,23.11,23.12,82430.21346469622,13.2121,13.2178,13.1892,13.195,82430.2135
2012-02-09 14:45:00,23.13,23.15,23.12,23.12,66119.32129173509,13.2007,13.2121,13.195,13.195,66119.3213
2012-02-09 14:50:00,23.11,23.12,23.08,23.11,73453.74931581829,13.1892,13.195,13.1721,13.1892,73453.7493
2012-02-09 14:55:00,23.12,23.14,23.08,23.11,164203.61247947454,13.195,13.2064,13.1721,13.1892,164203.6125
2012-02-09 15:00:00,23.12,23.14,23.07,23.13,258128.078817734,13.195,13.2064,13.1664,13.2007,258128.0788
2012-02-09 15:05:00,23.13,23.18,23.12,23.15,141105.6376573618,13.2007,13.2292,13.195,13.2121,141105.6377
2012-02-09 15:10:00,23.15,23.18,23.14,23.15,315599.34318555007,13.2121,13.2292,13.2064,13.2121,315599.3432
2012-02-09 15:15:00,23.14,23.18,23.12,23.13,91297.20853858785,13.2064,13.2292,13.195,13.2007,91297.2085
2012-02-09 15:20:00,23.12,23.13,23.1,23.11,80569.23918992885,13.195,13.2007,13.1835,13.1892,80569.2392
2012-02-09 15:25:00,23.11,23.18,23.11,23.16,85057.47126436782,13.1892,13.2292,13.1892,13.2178,85057.4713
2012-02-09 15:30:00,23.15,23.18,23.13,23.14,131472.35905856595,13.2121,13.2292,13.2007,13.2064,131472.3591
2012-02-09 15:35:00,23.14,23.15,23.11,23.13,112534.20908593322,13.2064,13.2121,13.1892,13.2007,112534.2091
2012-02-09 15:40:00,23.13,23.13,23.07,23.08,105637.6573617953,13.2007,13.2007,13.1664,13.1721,105637.6574
2012-02-09 15:45:00,23.08,23.12,23.06,23.08,219266.5571975917,13.1721,13.195,13.1607,13.1721,219266.5572
2012-02-09 15:50:00,23.09,23.13,23.07,23.08,373946.3601532568,13.1778,13.2007,13.1664,13.1721,373946.3602
2012-02-09 15:55:00,23.08,23.11,23.08,23.09,296989.6004378763,13.1721,13.1892,13.1721,13.1778,296989.6004
2012-02-10 09:30:00,22.82,22.83,22.6,22.62,207553.36617405585,13.0237,13.0294,12.8982,12.9096,207553.3662
2012-02-10 09:35:00,22.62,22.76,22.58,22.75,162014.23097974822,12.9096,12.9895,12.8868,12.9838,162014.231
2012-02-10 09:40:00,22.74,22.75,22.63,22.67,139025.7252326218,12.9781,12.9838,12.9153,12.9381,139025.7252
2012-02-10 09:45:00,22.68,22.73,22.65,22.7,84948.0021893815,12.9438,12.9724,12.9267,12.9553,84948.0022
2012-02-10 09:50:00,22.69,22.76,22.66,22.74,147564.31308155446,12.9495,12.9895,12.9324,12.9781,147564.3131
2012-02-10 09:55:00,22.74,22.85,22.73,22.8,235030.10399562123,12.9781,13.0409,12.9724,13.0123,235030.104
2012-02-10 10:00:00,22.8,22.82,22.7,22.7,151724.1379310345,13.0123,13.0237,12.9553,12.9553,151724.1379
2012-02-10 10:05:00,22.71,22.73,22.65,22.65,169677.06622879038,12.961,12.9724,12.9267,12.9267,169677.0662
2012-02-10 10:10:00,22.66,22.69,22.63,22.67,148002.18938149975,12.9324,12.9495,12.9153,12.9381,148002.1894
2012-02-10 10:15:00,22.66,22.77,22.66,22.76,134756.43130815544,12.9324,12.9952,12.9324,12.9895,134756.4313
2012-02-10 10:20:00,22.76,22.8,22.75,22.76,128078.81773399016,12.9895,13.0123,12.9838,12.9895,128078.8177
2012-02-10 10:25:00,22.76,22.8,22.75,22.79,84400.65681444992,12.9895,13.0123,12.9838,13.0066,84400.6568
2012-02-10 10:30:00,22.79,22.88,22.78,22.88,154351.39573070608,13.0066,13.058,13.0009,13.058,154351.3957
2012-02-10 10:35:00,22.89,22.89,22.84,22.84,94362.3426382047,13.0637,13.0637,13.0352,13.0352,94362.3426
2012-02-10 10:40:00,22.85,22.95,22.83,22.94,96113.84783798576,13.0409,13.0979,13.0294,13.0922,96113.8478
2012-02-10 10:45:00,22.93,22.96,22.84,22.86,141981.39025725232,13.0865,13.1036,13.0352,13.0466,141981.3903
2012-02-10 10:50:00,22.86,22.92,22.83,22.92,74220.0328407225,13.0466,13.0808,13.0294,13.0808,74220.0328
2012-02-10 10:55:00,22.92,22.96,22.89,22.95,63711.00164203613,13.0808,13.1036,13.0637,13.0979,63711.0016
2012-02-10 11:00:00,22.96,22.96,22.9,22.93,118555.00821018063,13.1036,13.1036,13.0694,13.0865,118555.0082
2012-02-10 11:05:00,22.93,23.01,22.93,23.01,72687.46579091407,13.0865,13.1322,13.0865,13.1322,72687.4658
2012-02-10 11:10:00,23.0,23.08,22.99,23.06,112753.14723590588,13.1265,13.1721,13.1208,13.1607,112753.1472
2012-02-10 11:15:00,23.06,23.1,23.01,23.03,117241.37931034484,13.1607,13.1835,13.1322,13.1436,117241.3793
2012-02-10 11:20:00,23.03,23.08,22.98,23.08,230651.34099616852,13.1436,13.1721,13.1151,13.1721,230651.341
2012-02-10 11:25:00,23.08,23.08,23.0,23.0,81226.05363984675,13.1721,13.1721,13.1265,13.1265,81226.0536
2012-02-10 11:30:00,23.01,23.01,22.97,23.0,53201.97044334975,13.1322,13.1322,13.1093,13.1265,53201.9704
2012-02-10 11:35:00,22.99,23.01,22.93,22.94,82649.15161466887,13.1208,13.1322,13.0865,13.0922,82649.1516
2012-02-10 11:40:00,22.95,22.95,22.88,22.88,52545.15599343186,13.0979,13.0979,13.058,13.058,52545.156
2012-02-10 11:45:00,22.88,22.88,22.86,22.87,57252.32621784346,13.058,13.058,13.0466,13.0523,57252.3262
2012-02-10 11:50:00,22.87,22.89,22.86,22.88,76081.00711548988,13.0523,13.0637,13.0466,13.058,76081.0071
2012-02-10 11:55:00,22.89,22.89,22.79,22.8,74438.97099069513,13.0637,13.0637,13.0066,13.0123,74438.971
2012-02-10 12:00:00,22.8,22.86,22.79,22.86,43897.099069512864,13.0123,13.0466,13.0066,13.0466,43897.0991
2012-02-10 12:05:00,22.86,22.87,22.84,22.84,52764.09414340449,13.0466,13.0523,13.0352,13.0352,52764.0941
2012-02-10 12:10:00,22.84,22.85,22.83,22.85,57252.32621784346,13.0352,13.0409,13.0294,13.0409,57252.3262
2012-02-10 12:15:00,22.85,22.86,22.82,22.86,48056.923918992885,13.0409,13.0466,13.0237,13.0466,48056.9239
2012-02-10 12:20:00,22.85,22.86,22.83,22.83,128297.7558839628,13.0409,13.0466,13.0294,13.0294,128297.7559
2012-02-10 12:25:00,22.83,22.84,22.8,22.81,79255.61029009306,13.0294,13.0352,13.0123,13.018,79255.6103
2012-02-10 12:30:00,22.8,22.8,22.78,22.8,27367.26874657909,13.0123,13.0123,13.0009,13.0123,27367.2687
2012-02-10 12:35:00,22.8,22.85,22.79,22.85,21455.938697318008,13.0123,13.0409,13.0066,13.0409,21455.9387
2012-02-10 12:40:00,22.85,22.85,22.82,22.83,52107.27969348659,13.0409,13.0409,13.0237,13.0294,52107.2797
2012-02-10 12:45:00,22.83,22.86,22.82,22.84,146907.49863163658,13.0294,13.0466,13.0237,13.0352,146907.4986
2012-02-10 12:50:00,22.83,22.84,22.81,22.81,80131.36288998359,13.0294,13.0352,13.018,13.018,80131.3629
2012-02-10 12:55:00,22.81,22.83,22.78,22.8,43349.75369458128,13.018,13.0294,13.0009,13.0123,43349.7537
2012-02-10 13:00:00,22.8,22.81,22.75,22.76,56267.10454296661,13.0123,13.018,12.9838,12.9895,56267.1045
2012-02-10 13:05:00,22.76,22.79,22.75,22.75,47728.51669403394,12.9895,13.0066,12.9838,12.9838,47728.5167
2012-02-10 13:10:00,22.76,22.77,22.75,22.76,54406.13026819924,12.9895,12.9952,12.9838,12.9895,54406.1303
2012-02-10 13:15:00,22.76,22.76,22.72,22.73,75314.72359058567,12.9895,12.9895,12.9667,12.9724,75314.7236
2012-02-10 13:20:00,22.72,22.72,22.68,22.7,38423.64532019704,12.9667,12.9667,12.9438,12.9553,38423.6453
2012-02-10 13:25:00,22.7,22.71,22.66,22.67,47181.17131910235,12.9553,12.961,12.9324,12.9381,47181.1713
2012-02-10 13:30:00,22.67,22.68,22.65,22.65,43349.75369458128,12.9381,12.9438,12.9267,12.9267,43349.7537
2012-02-10 13:35:00,22.65,22.66,22.59,22.64,99288.45101258896,12.9267,12.9324,12.8925,12.921,99288.451
2012-02-10 13:40:00,22.62,22.64,22.61,22.63,86152.16201423098,12.9096,12.921,12.9039,12.9153,86152.162
2012-02-10 13:45:00,22.63,22.69,22.62,22.69,76737.82156540778,12.9153,12.9495,12.9096,12.9495,76737.8216
2012-02-10 13:50:00,22.69,22.74,22.66,22.74,112315.2709359606,12.9495,12.9781,12.9324,12.9781,112315.2709
2012-02-10 13:55:00,22.74,22.75,22.66,22.66,118226.60098522168,12.9781,12.9838,12.9324,12.9324,118226.601
2012-02-10 14:00:00,22.67,22.71,22.66,22.71,58347.01696770662,12.9381,12.961,12.9324,12.961,58347.017
2012-02-10 14:05:00,22.71,22.71,22.68,22.68,37219.485495347566,12.961,12.961,12.9438,12.9438,37219.4855
2012-02-10 14:10:00,22.69,22.7,22.67,22.67,43130.81554460865,12.9495,12.9553,12.9381,12.9381,43130.8155
2012-02-10 14:15:00,22.67,22.7,22.66,22.69,54077.72304324029,12.9381,12.9553,12.9324,12.9495,54077.723
2012-02-10 14:20:00,22.69,22.71,22.65,22.65,46414.88779419814,12.9495,12.961,12.9267,12.9267,46414.8878
2012-02-10 14:25:00,22.65,22.68,22.65,22.65,31964.96989600438,12.9267,12.9438,12.9267,12.9267,31964.9699
2012-02-10 14:30:00,22.66,22.7,22.65,22.7,40503.557744937054,12.9324,12.9553,12.9267,12.9553,40503.5577
2012-02-10 14:35:00,22.7,22.7,22.65,22.67,68199.2337164751,12.9553,12.9553,12.9267,12.9381,68199.2337
2012-02-10 14:40:00,22.66,22.7,22.66,22.68,44225.506294471816,12.9324,12.9553,12.9324,12.9438,44225.5063
2012-02-10 14:45:00,22.68,22.69,22.65,22.65,59551.17679255611,12.9438,12.9495,12.9267,12.9267,59551.1768
2012-02-10 14:50:00,22.65,22.66,22.65,22.65,32402.846195949645,12.9267,12.9324,12.9267,12.9267,32402.8462
2012-02-10 14:55:00,22.65,22.65,22.62,22.62,58894.36234263821,12.9267,12.9267,12.9096,12.9096,58894.3623
2012-02-10 15:00:00,22.62,22.63,22.59,22.61,77394.63601532567,12.9096,12.9153,12.8925,12.9039,77394.636
2012-02-10 15:05:00,22.62,22.62,22.57,22.58,102572.52326217844,12.9096,12.9096,12.8811,12.8868,102572.5233
2012-02-10 15:10:00,22.57,22.57,22.55,22.55,111330.04926108375,12.8811,12.8811,12.8696,12.8696,111330.0493
2012-02-10 15:15:00,22.55,22.57,22.54,22.57,88779.41981390258,12.8696,12.8811,12.8639,12.8811,88779.4198
2012-02-10 15:20:00,22.57,22.58,22.55,22.55,64915.161466885605,12.8811,12.8868,12.8696,12.8696,64915.1615
2012-02-10 15:25:00,22.55,22.57,22.55,22.57,55829.22824302135,12.8696,12.8811,12.8696,12.8811,55829.2282
2012-02-10 15:30:00,22.57,22.59,22.55,22.58,129611.38478379858,12.8811,12.8925,12.8696,12.8868,129611.3848
2012-02-10 15:35:00,22.58,22.6,22.56,22.58,93048.71373836893,12.8868,12.8982,12.8754,12.8868,93048.7137
2012-02-10 15:40:00,22.58,22.59,22.55,22.57,158511.2205801861,12.8868,12.8925,12.8696,12.8811,158511.2206
2012-02-10 15:45:00,22.57,22.6,22.56,22.59,194745.48440065683,12.8811,12.8982,12.8754,12.8925,194745.4844
2012-02-10 15:50:00,22.59,22.6,22.57,22.58,154789.27203065134,12.8925,12.8982,12.8811,12.8868,154789.272
2012-02-10 15:55:00,22.59,22.66,22.58,22.65,317788.72468527645,12.8925,12.9324,12.8868,12.9267,317788.7247
2012-02-13 09:30:00,22.82,22.87,22.66,22.68,178215.65407772304,13.1036,13.1323,13.0118,13.0232,178215.6541
2012-02-13 09:35:00,22.69,22.69,22.57,22.65,130158.73015873016,13.029,13.029,12.9601,13.006,130158.7302
2012-02-13 09:40:00,22.65,22.65,22.61,22.61,100602.07991242474,13.006,13.006,12.9831,12.9831,100602.0799
2012-02-13 09:45:00,22.61,22.66,22.61,22.66,143732.8954570334,12.9831,13.0118,12.9831,13.0118,143732.8955
2012-02-13 09:50:00,22.67,22.67,22.55,22.61,106075.53366174056,13.0175,13.0175,12.9486,12.9831,106075.5337
2012-02-13 09:55:00,22.61,22.67,22.57,22.6,104105.09031198687,12.9831,13.0175,12.9601,12.9773,104105.0903
2012-02-13 10:00:00,22.6,22.62,22.56,22.56,124466.33825944172,12.9773,12.9888,12.9543,12.9543,124466.3383
2012-02-13 10:05:00,22.57,22.58,22.53,22.53,109359.60591133006,12.9601,12.9658,12.9371,12.9371,109359.6059
2012-02-13 10:10:00,22.53,22.54,22.41,22.44,235686.9184455392,12.9371,12.9429,12.8682,12.8854,235686.9184
2012-02-13 10:15:00,22.44,22.44,22.35,22.35,109906.95128626164,12.8854,12.8854,12.8338,12.8338,109906.9513
2012-02-13 10:20:00,22.35,22.38,22.32,22.34,83087.02791461413,12.8338,12.851,12.8165,12.828,83087.0279
2012-02-13 10:25:00,22.34,22.4,22.34,22.35,142638.20470717025,12.828,12.8625,12.828,12.8338,142638.2047
2012-02-13 10:30:00,22.35,22.44,22.35,22.41,269293.92446633824,12.8338,12.8854,12.8338,12.8682,269293.9245
2012-02-13 10:35:00,22.4,22.46,22.38,22.42,105747.12643678162,12.8625,12.8969,12.851,12.8739,105747.1264
2012-02-13 10:40:00,22.41,22.47,22.41,22.43,110673.23481116584,12.8682,12.9027,12.8682,12.8797,110673.2348
2012-02-13 10:45:00,22.43,22.48,22.4,22.44,204597.7011494253,12.8797,12.9084,12.8625,12.8854,204597.7011
2012-02-13 10:50:00,22.45,22.53,22.43,22.49,219485.4953475643,12.8912,12.9371,12.8797,12.9141,219485.4953
2012-02-13 10:55:00,22.5,22.55,22.47,22.55,158949.09688013137,12.9199,12.9486,12.9027,12.9486,158949.0969
2012-02-13 11:00:00,22.55,22.58,22.54,22.56,180733.4428024084,12.9486,12.9658,12.9429,12.9543,180733.4428
2012-02-13 11:05:00,22.56,22.57,22.55,22.56,94581.28078817736,12.9543,12.9601,12.9486,12.9543,94581.2808
2012-02-13 11:10:00,22.56,22.6,22.55,22.57,118336.070060208,12.9543,12.9773,12.9486,12.9601,118336.0701
2012-02-13 11:15:00,22.57,22.58,22.55,22.55,180076.62835249043,12.9601,12.9658,12.9486,12.9486,180076.6284
2012-02-13 11:20:00,22.55,22.58,22.51,22.52,226053.6398467433,12.9486,12.9658,12.9256,12.9314,226053.6398
2012-02-13 11:25:00,22.53,22.53,22.45,22.45,132676.51888341544,12.9371,12.9371,12.8912,12.8912,132676.5189
2012-02-13 11:30:00,22.45,22.45,22.41,22.42,56048.16639299398,12.8912,12.8912,12.8682,12.8739,56048.1664
2012-02-13 11:35:00,22.42,22.44,22.39,22.4,99178.98193760264,12.8739,12.8854,12.8567,12.8625,99178.9819
2012-02-13 11:40:00,22.4,22.41,22.39,22.4,41488.7794198139,12.8625,12.8682,12.8567,12.8625,41488.7794
2012-02-13 11:45:00,22.4,22.43,22.36,22.42,72359.05856595511,12.8625,12.8797,12.8395,12.8739,72359.0586
2012-02-13 11:50:00,22.41,22.42,22.39,22.41,38861.52162014231,12.8682,12.8739,12.8567,12.8682,38861.5216
2012-02-13 11:55:00,22.4,22.4,22.38,22.38,33169.12972085386,12.8625,12.8625,12.851,12.851,33169.1297
2012-02-13 12:00:00,22.39,22.44,22.38,22.41,152052.54515599343,12.8567,12.8854,12.851,12.8682,152052.5452
2012-02-13 12:05:00,22.41,22.43,22.39,22.42,110673.23481116584,12.8682,12.8797,12.8567,12.8739,110673.2348
2012-02-13 12:10:00,22.42,22.44,22.41,22.41,69622.33169129721,12.8739,12.8854,12.8682,12.8682,69622.3317
2012-02-13 12:15:00,22.42,22.42,22.36,22.36,79474.54844006569,12.8739,12.8739,12.8395,12.8395,79474.5484
2012-02-13 12:20:00,22.36,22.36,22.34,22.35,54515.59934318555,12.8395,12.8395,12.828,12.8338,54515.5993
2012-02-13 12:25:00,22.36,22.36,22.32,22.33,35358.511220580185,12.8395,12.8395,12.8165,12.8223,35358.5112
2012-02-13 12:30:00,22.33,22.34,22.3,22.34,51340.99616858238,12.8223,12.828,12.805,12.828,51340.9962
2012-02-13 12:35:00,22.34,22.35,22.28,22.28,122495.89490968802,12.828,12.8338,12.7936,12.7936,122495.8949
2012-02-13 12:40:00,22.28,22.33,22.23,22.3,222879.0366721401,12.7936,12.8223,12.7648,12.805,222879.0367
2012-02-13 12:45:00,22.31,22.34,22.3,22.33,60864.8056923919,12.8108,12.828,12.805,12.8223,60864.8057
2012-02-13 12:50:00,22.33,22.35,22.31,22.33,35686.91844553914,12.8223,12.8338,12.8108,12.8223,35686.9184
2012-02-13 12:55:00,22.33,22.34,22.3,22.32,34373.28954570334,12.8223,12.828,12.805,12.8165,34373.2895
2012-02-13 13:00:00,22.33,22.36,22.33,22.34,54625.06841817187,12.8223,12.8395,12.8223,12.828,54625.0684
2012-02-13 13:05:00,22.34,22.35,22.32,22.34,55829.22824302135,12.828,12.8338,12.8165,12.828,55829.2282
2012-02-13 13:10:00,22.34,22.36,22.33,22.35,127640.94143404489,12.828,12.8395,12.8223,12.8338,127640.9414
2012-02-13 13:15:00,22.36,22.38,22.32,22.32,56814.44991789819,12.8395,12.851,12.8165,12.8165,56814.4499
2012-02-13 13:20:00,22.33,22.35,22.33,22.34,32074.438970990697,12.8223,12.8338,12.8223,12.828,32074.439
2012-02-13 13:25:00,22.34,22.36,22.34,22.35,50574.71264367816,12.828,12.8395,12.828,12.8338,50574.7126
2012-02-13 13:30:00,22.34,22.38,22.34,22.37,62506.84181718665,12.828,12.851,12.828,12.8452,62506.8418
2012-02-13 13:35:00,22.38,22.39,22.35,22.36,63382.594417077176,12.851,12.8567,12.8338,12.8395,63382.5944
2012-02-13 13:40:00,22.35,22.37,22.34,22.37,26600.98522167488,12.8338,12.8452,12.828,12.8452,26600.9852
2012-02-13 13:45:00,22.36,22.39,22.34,22.34,48166.3929939792,12.8395,12.8567,12.828,12.828,48166.393
2012-02-13 13:50:00,22.34,22.35,22.34,22.34,15763.546798029558,12.828,12.8338,12.828,12.828,15763.5468
2012-02-13 13:55:00,22.35,22.36,22.34,22.34,53530.37766830871,12.8338,12.8395,12.828,12.828,53530.3777
2012-02-13 14:00:00,22.34,22.35,22.32,22.33,49151.61466885605,12.828,12.8338,12.8165,12.8223,49151.6147
2012-02-13 14:05:00,22.33,22.34,22.31,22.34,96551.72413793104,12.8223,12.828,12.8108,12.828,96551.7241
2012-02-13 14:10:00,22.34,22.36,22.34,22.34,31964.96989600438,12.828,12.8395,12.828,12.828,31964.9699
2012-02-13 14:15:00,22.34,22.36,22.33,22.34,36015.32567049809,12.828,12.8395,12.8223,12.828,36015.3257
2012-02-13 14:20:00,22.35,22.35,22.32,22.32,44772.8516694034,12.8338,12.8338,12.8165,12.8165,44772.8517
2012-02-13 14:25:00,22.33,22.34,22.32,22.33,63273.12534209086,12.8223,12.828,12.8165,12.8223,63273.1253
2012-02-13 14:30:00,22.34,22.37,22.33,22.37,49808.42911877395,12.828,12.8452,12.8223,12.8452,49808.4291
2012-02-13 14:35:00,22.37,22.4,22.34,22.35,62397.37274220033,12.8452,12.8625,12.828,12.8338,62397.3727
2012-02-13 14:40:00,22.36,22.4,22.35,22.35,55610.29009304872,12.8395,12.8625,12.8338,12.8338,55610.2901
2012-02-13 14:45:00,22.34,22.34,22.33,22.33,52545.15599343186,12.828,12.828,12.8223,12.8223,52545.156
2012-02-13 14:50:00,22.34,22.34,22.33,22.34,54187.1921182266,12.828,12.828,12.8223,12.828,54187.1921
2012-02-13 14:55:00,22.34,22.34,22.31,22.34,48275.86206896552,12.828,12.828,12.8108,12.828,48275.8621
2012-02-13 15:00:00,22.33,22.34,22.33,22.33,57252.32621784346,12.8223,12.828,12.8223,12.8223,57252.3262
2012-02-13 15:05:00,22.33,22.34,22.3,22.32,60207.991242474,12.8223,12.828,12.805,12.8165,60207.9912
2012-02-13 15:10:00,22.33,22.33,22.29,22.31,77723.04324028462,12.8223,12.8223,12.7993,12.8108,77723.0432
2012-02-13 15:15:00,22.32,22.32,22.28,22.28,53311.43951833608,12.8165,12.8165,12.7936,12.7936,53311.4395
2012-02-13 15:20:00,22.28,22.29,22.26,22.27,71154.89874110564,12.7936,12.7993,12.7821,12.7878,71154.8987
2012-02-13 15:25:00,22.28,22.33,22.27,22.33,113519.43076081008,12.7936,12.8223,12.7878,12.8223,113519.4308
2012-02-13 15:30:00,22.32,22.32,22.29,22.31,87465.79091406678,12.8165,12.8165,12.7993,12.8108,87465.7909
2012-02-13 15:35:00,22.32,22.35,22.3,22.34,119321.29173508484,12.8165,12.8338,12.805,12.828,119321.2917
2012-02-13 15:40:00,22.34,22.34,22.3,22.32,126984.12698412698,12.828,12.828,12.805,12.8165,126984.127
2012-02-13 15:45:00,22.32,22.34,22.26,22.26,216748.7684729064,12.8165,12.828,12.7821,12.7821,216748.7685
2012-02-13 15:50:00,22.26,22.34,22.26,22.31,253201.97044334977,12.7821,12.828,12.7821,12.8108,253201.9704
2012-02-13 15:55:00,22.31,22.34,22.31,22.33,341324.57580733445,12.8108,12.828,12.8108,12.8223,341324.5758
2012-02-14 09:30:00,22.23,22.31,22.2,22.2,129064.039408867,12.7648,12.8108,12.7476,12.7476,129064.0394
2012-02-14 09:35:00,22.2,22.36,22.2,22.36,54077.72304324029,12.7476,12.8395,12.7476,12.8395,54077.723
2012-02-14 09:40:00,22.36,22.5,22.35,22.5,146250.68418171868,12.8395,12.9199,12.8338,12.9199,146250.6842
2012-02-14 09:45:00,22.51,22.59,22.49,22.53,142200.32840722497,12.9256,12.9716,12.9141,12.9371,142200.3284
2012-02-14 09:50:00,22.52,22.61,22.5,22.58,100273.6726874658,12.9314,12.9831,12.9199,12.9658,100273.6727
2012-02-14 09:55:00,22.58,22.69,22.58,22.63,123371.64750957854,12.9658,13.029,12.9658,12.9945,123371.6475
2012-02-14 10:00:00,22.62,22.71,22.61,22.62,154570.33388067872,12.9888,13.0405,12.9831,12.9888,154570.3339
2012-02-14 10:05:00,22.61,22.62,22.51,22.53,229009.30487137384,12.9831,12.9888,12.9256,12.9371,229009.3049
2012-02-14 10:10:00,22.53,22.62,22.52,22.58,145922.2769567597,12.9371,12.9888,12.9314,12.9658,145922.277
2012-02-14 10:15:00,22.58,22.62,22.53,22.57,118445.53913519433,12.9658,12.9888,12.9371,12.9601,118445.5391
2012-02-14 10:20:00,22.57,22.6,22.55,22.57,75752.59989053092,12.9601,12.9773,12.9486,12.9601,75752.5999
2012-02-14 10:25:00,22.56,22.59,22.55,22.59,109359.60591133006,12.9543,12.9716,12.9486,12.9716,109359.6059
2012-02-14 10:30:00,22.59,22.59,22.55,22.57,57033.38806787083,12.9716,12.9716,12.9486,12.9601,57033.3881
2012-02-14 10:35:00,22.57,22.57,22.54,22.55,82320.74438970991,12.9601,12.9601,12.9429,12.9486,82320.7444
2012-02-14 10:40:00,22.55,22.55,22.51,22.55,53858.78489326766,12.9486,12.9486,12.9256,12.9486,53858.7849
2012-02-14 10:45:00,22.55,22.56,22.53,22.56,93267.65188834154,12.9486,12.9543,12.9371,12.9543,93267.6519
2012-02-14 10:50:00,22.55,22.56,22.51,22.51,44225.506294471816,12.9486,12.9543,12.9256,12.9256,44225.5063
2012-02-14 10:55:00,22.51,22.51,22.45,22.49,82211.27531472359,12.9256,12.9256,12.8912,12.9141,82211.2753
2012-02-14 11:00:00,22.49,22.52,22.49,22.5,49698.96004378763,12.9141,12.9314,12.9141,12.9199,49698.96
2012-02-14 11:05:00,22.5,22.55,22.5,22.54,40175.15051997811,12.9199,12.9486,12.9199,12.9429,40175.1505
2012-02-14 11:10:00,22.54,22.61,22.53,22.61,66447.72851669404,12.9429,12.9831,12.9371,12.9831,66447.7285
2012-02-14 11:15:00,22.6,22.63,22.57,22.57,84400.65681444992,12.9773,12.9945,12.9601,12.9601,84400.6568
2012-02-14 11:20:00,22.57,22.6,22.56,22.57,88451.01258894363,12.9601,12.9773,12.9543,12.9601,88451.0126
2012-02-14 11:25:00,22.56,22.6,22.56,22.56,88341.54351395731,12.9543,12.9773,12.9543,12.9543,88341.5435
2012-02-14 11:30:00,22.57,22.61,22.56,22.56,75095.78544061304,12.9601,12.9831,12.9543,12.9543,75095.7854
2012-02-14 11:35:00,22.56,22.64,22.56,22.61,108593.32238642585,12.9543,13.0003,12.9543,12.9831,108593.3224
2012-02-14 11:40:00,22.61,22.64,22.6,22.62,102244.11603721949,12.9831,13.0003,12.9773,12.9888,102244.116
2012-02-14 11:45:00,22.61,22.64,22.59,22.61,56157.6354679803,12.9831,13.0003,12.9716,12.9831,56157.6355
2012-02-14 11:50:00,22.62,22.65,22.58,22.59,57361.795292829775,12.9888,13.006,12.9658,12.9716,57361.7953
2012-02-14 11:55:00,22.6,22.61,22.56,22.58,104980.8429118774,12.9773,12.9831,12.9543,12.9658,104980.8429
2012-02-14 12:00:00,22.58,22.59,22.53,22.55,146250.68418171868,12.9658,12.9716,12.9371,12.9486,146250.6842
2012-02-14 12:05:00,22.55,22.57,22.55,22.56,42145.593869731805,12.9486,12.9601,12.9486,12.9543,42145.5939
2012-02-14 12:10:00,22.55,22.56,22.53,22.54,17405.582922824302,12.9486,12.9543,12.9371,12.9429,17405.5829
2012-02-14 12:15:00,22.53,22.53,22.51,22.52,63273.12534209086,12.9371,12.9371,12.9256,12.9314,63273.1253
2012-02-14 12:20:00,22.52,22.53,22.48,22.49,38970.99069512863,12.9314,12.9371,12.9084,12.9141,38970.9907
2012-02-14 12:25:00,22.48,22.51,22.47,22.5,43897.099069512864,12.9084,12.9256,12.9027,12.9199,43897.0991
2012-02-14 12:30:00,22.5,22.52,22.49,22.51,59989.05309250137,12.9199,12.9314,12.9141,12.9256,59989.0531
2012-02-14 12:35:00,22.51,22.52,22.49,22.52,22988.50574712644,12.9256,12.9314,12.9141,12.9314,22988.5057
2012-02-14 12:40:00,22.52,22.52,22.5,22.52,33388.06787082649,12.9314,12.9314,12.9199,12.9314,33388.0679
2012-02-14 12:45:00,22.52,22.54,22.51,22.54,28352.49042145594,12.9314,12.9429,12.9256,12.9429,28352.4904
2012-02-14 12:50:00,22.53,22.54,22.48,22.49,56376.57361795293,12.9371,12.9429,12.9084,12.9141,56376.5736
2012-02-14 12:55:00,22.49,22.49,22.44,22.47,102025.17788724686,12.9141,12.9141,12.8854,12.9027,102025.1779
2012-02-14 13:00:00,22.46,22.47,22.4,22.43,68637.11001642037,12.8969,12.9027,12.8625,12.8797,68637.11
2012-02-14 13:05:00,22.42,22.43,22.34,22.34,66557.19759168035,12.8739,12.8797,12.828,12.828,66557.1976
2012-02-14 13:10:00,22.34,22.4,22.34,22.4,73563.2183908046,12.828,12.8625,12.828,12.8625,73563.2184
2012-02-14 13:15:00,22.39,22.4,22.34,22.35,51888.34154351396,12.8567,12.8625,12.828,12.8338,51888.3415
2012-02-14 13:20:00,22.34,22.39,22.34,22.38,36015.32567049809,12.828,12.8567,12.828,12.851,36015.3257
2012-02-14 13:25:00,22.38,22.39,22.36,22.37,117131.91023535852,12.851,12.8567,12.8395,12.8452,117131.9102
2012-02-14 13:30:00,22.36,22.44,22.36,22.44,40722.49589490969,12.8395,12.8854,12.8395,12.8854,40722.4959
2012-02-14 13:35:00,22.44,22.44,22.41,22.43,40831.964969896006,12.8854,12.8854,12.8682,12.8797,40831.965
2012-02-14 13:40:00,22.43,22.43,22.38,22.39,42145.593869731805,12.8797,12.8797,12.851,12.8567,42145.5939
2012-02-14 13:45:00,22.38,22.44,22.38,22.41,58565.95511767926,12.851,12.8854,12.851,12.8682,58565.9551
2012-02-14 13:50:00,22.42,22.44,22.39,22.4,71702.24411603723,12.8739,12.8854,12.8567,12.8625,71702.2441
2012-02-14 13:55:00,22.4,22.45,22.4,22.45,32840.72249589491,12.8625,12.8912,12.8625,12.8912,32840.7225
2012-02-14 14:00:00,22.45,22.46,22.42,22.45,69074.98631636563,12.8912,12.8969,12.8739,12.8912,69074.9863
2012-02-14 14:05:00,22.45,22.5,22.44,22.44,69841.26984126984,12.8912,12.9199,12.8854,12.8854,69841.2698
2012-02-14 14:10:00,22.44,22.46,22.43,22.44,45210.72796934866,12.8854,12.8969,12.8797,12.8854,45210.728
2012-02-14 14:15:00,22.44,22.45,22.41,22.44,76847.29064039409,12.8854,12.8912,12.8682,12.8854,76847.2906
2012-02-14 14:20:00,22.44,22.45,22.37,22.37,60098.52216748769,12.8854,12.8912,12.8452,12.8452,60098.5222
2012-02-14 14:25:00,22.38,22.43,22.37,22.41,86152.16201423098,12.851,12.8797,12.8452,12.8682,86152.162
2012-02-14 14:30:00,22.41,22.41,22.34,22.38,148877.94198139026,12.8682,12.8682,12.828,12.851,148877.942
2012-02-14 14:35:00,22.38,22.41,22.36,22.38,146688.56048166394,12.851,12.8682,12.8395,12.851,146688.5605
2012-02-14 14:40:00,22.39,22.42,22.38,22.38,97974.82211275316,12.8567,12.8739,12.851,12.851,97974.8221
2012-02-14 14:45:00,22.38,22.41,22.36,22.38,87465.79091406678,12.851,12.8682,12.8395,12.851,87465.7909
2012-02-14 14:50:00,22.38,22.44,22.38,22.42,85823.75478927203,12.851,12.8854,12.851,12.8739,85823.7548
2012-02-14 14:55:00,22.42,22.45,22.41,22.41,88232.07443897099,12.8739,12.8912,12.8682,12.8682,88232.0744
2012-02-14 15:00:00,22.42,22.47,22.41,22.44,149425.28735632185,12.8739,12.9027,12.8682,12.8854,149425.2874
2012-02-14 15:05:00,22.44,22.49,22.44,22.45,123809.52380952382,12.8854,12.9141,12.8854,12.8912,123809.5238
2012-02-14 15:10:00,22.45,22.48,22.42,22.43,123152.70935960591,12.8912,12.9084,12.8739,12.8797,123152.7094
2012-02-14 15:15:00,22.43,22.44,22.39,22.4,64696.223316912976,12.8797,12.8854,12.8567,12.8625,64696.2233
2012-02-14 15:20:00,22.4,22.41,22.34,22.37,86480.56923918994,12.8625,12.8682,12.828,12.8452,86480.5692
2012-02-14 15:25:00,22.37,22.39,22.36,22.36,77941.98139025725,12.8452,12.8567,12.8395,12.8395,77941.9814
2012-02-14 15:30:00,22.36,22.38,22.33,22.37,162123.70005473454,12.8395,12.851,12.8223,12.8452,162123.7001
2012-02-14 15:35:00,22.38,22.43,22.35,22.41,208976.464148878,12.851,12.8797,12.8338,12.8682,208976.4641
2012-02-14 15:40:00,22.41,22.44,22.39,22.41,303229.33771209634,12.8682,12.8854,12.8567,12.8682,303229.3377
2012-02-14 15:45:00,22.41,22.51,22.4,22.51,223097.9748221128,12.8682,12.9256,12.8625,12.9256,223097.9748
2012-02-14 15:50:00,22.51,22.54,22.44,22.48,326655.71975916805,12.9256,12.9429,12.8854,12.9084,326655.7198
2012-02-14 15:55:00,22.48,22.51,22.46,22.5,292172.9611384784,12.9084,12.9256,12.8969,12.9199,292172.9611
2012-02-15 09:30:00,22.53,22.7,22.44,22.68,132238.64258347018,12.9371,13.0347,12.8854,13.0232,132238.6426
2012-02-15 09:35:00,22.67,22.68,22.56,22.59,146688.56048166394,13.0175,13.0232,12.9543,12.9716,146688.5605
2012-02-15 09:40:00,22.58,22.65,22.53,22.61,85604.8166392994,12.9658,13.006,12.9371,12.9831,85604.8166
2012-02-15 09:45:00,22.61,22.76,22.58,22.75,196934.8659003832,12.9831,13.0692,12.9658,13.0634,196934.8659
2012-02-15 09:50:00,22.76,22.79,22.71,22.77,123262.17843459224,13.0692,13.0864,13.0405,13.0749,123262.1784
2012-02-15 09:55:00,22.76,22.79,22.72,22.76,90749.86316365626,13.0692,13.0864,13.0462,13.0692,90749.8632
2012-02-15 10:00:00,22.76,22.79,22.71,22.75,142419.2665571976,13.0692,13.0864,13.0405,13.0634,142419.2666
2012-02-15 10:05:00,22.76,22.76,22.65,22.65,98522.16748768474,13.0692,13.0692,13.006,13.006,98522.1675
2012-02-15 10:10:00,22.65,22.66,22.55,22.58,232183.90804597703,13.006,13.0118,12.9486,12.9658,232183.908
2012-02-15 10:15:00,22.59,22.62,22.57,22.62,125670.4980842912,12.9716,12.9888,12.9601,12.9888,125670.4981
2012-02-15 10:20:00,22.62,22.62,22.57,22.6,80350.30103995622,12.9888,12.9888,12.9601,12.9773,80350.301
2012-02-15 10:25:00,22.59,22.62,22.58,22.62,59660.64586754242,12.9716,12.9888,12.9658,12.9888,59660.6459
2012-02-15 10:30:00,22.63,22.65,22.6,22.63,246743.29501915709,12.9945,13.006,12.9773,12.9945,246743.295
2012-02-15 10:35:00,22.63,22.65,22.54,22.57,149206.3492063492,12.9945,13.006,12.9429,12.9601,149206.3492
2012-02-15 10:40:00,22.56,22.63,22.55,22.63,95675.97153804053,12.9543,12.9945,12.9486,12.9945,95675.9715
2012-02-15 10:45:00,22.63,22.64,22.58,22.59,93486.5900383142,12.9945,13.0003,12.9658,12.9716,93486.59
2012-02-15 10:50:00,22.58,22.59,22.54,22.54,74438.97099069513,12.9658,12.9716,12.9429,12.9429,74438.971
2012-02-15 10:55:00,22.55,22.55,22.49,22.51,66776.13574165298,12.9486,12.9486,12.9141,12.9256,66776.1357
2012-02-15 11:00:00,22.51,22.55,22.48,22.52,75971.53804050355,12.9256,12.9486,12.9084,12.9314,75971.538
2012-02-15 11:05:00,22.53,22.53,22.47,22.48,72687.46579091407,12.9371,12.9371,12.9027,12.9084,72687.4658
2012-02-15 11:10:00,22.47,22.5,22.46,22.49,58456.486042692944,12.9027,12.9199,12.8969,12.9141,58456.486
2012-02-15 11:15:00,22.48,22.55,22.47,22.53,47509.5785440613,12.9084,12.9486,12.9027,12.9371,47509.5785
2012-02-15 11:20:00,22.54,22.56,22.5,22.5,76299.9452654625,12.9429,12.9543,12.9199,12.9199,76299.9453
2012-02-15 11:25:00,22.51,22.58,22.5,22.57,31964.96989600438,12.9256,12.9658,12.9199,12.9601,31964.9699
2012-02-15 11:30:00,22.58,22.6,22.56,22.56,65790.91406677614,12.9658,12.9773,12.9543,12.9543,65790.9141
2012-02-15 11:35:00,22.56,22.6,22.55,22.59,52107.27969348659,12.9543,12.9773,12.9486,12.9716,52107.2797
2012-02-15 11:40:00,22.59,22.64,22.58,22.63,85385.87848932677,12.9716,13.0003,12.9658,12.9945,85385.8785
2012-02-15 11:45:00,22.64,22.76,22.64,22.75,175807.3344280241,13.0003,13.0692,13.0003,13.0634,175807.3344
2012-02-15 11:50:00,22.74,22.77,22.73,22.77,218609.7427476738,13.0577,13.0749,13.052,13.0749,218609.7427
2012-02-15 11:55:00,22.77,22.8,22.76,22.8,45977.01149425288,13.0749,13.0922,13.0692,13.0922,45977.0115
2012-02-15 12:00:00,22.8,22.86,22.8,22.86,132238.64258347018,13.0922,13.1266,13.0922,13.1266,132238.6426
2012-02-15 12:05:00,22.86,22.89,22.84,22.84,214340.44882320747,13.1266,13.1438,13.1151,13.1151,214340.4488
2012-02-15 12:10:00,22.85,22.86,22.78,22.79,99397.92008757526,13.1209,13.1266,13.0807,13.0864,99397.9201
2012-02-15 12:15:00,22.79,22.8,22.76,22.78,60317.46031746032,13.0864,13.0922,13.0692,13.0807,60317.4603
2012-02-15 12:20:00,22.79,22.79,22.74,22.75,86480.56923918994,13.0864,13.0864,13.0577,13.0634,86480.5692
2012-02-15 12:25:00,22.75,22.79,22.75,22.76,77941.98139025725,13.0634,13.0864,13.0634,13.0692,77941.9814
2012-02-15 12:30:00,22.76,22.77,22.73,22.76,78817.73399014778,13.0692,13.0749,13.052,13.0692,78817.734
2012-02-15 12:35:00,22.77,22.82,22.76,22.77,67542.4192665572,13.0749,13.1036,13.0692,13.0749,67542.4193
2012-02-15 12:40:00,22.77,22.83,22.77,22.77,126655.71975916805,13.0749,13.1094,13.0749,13.0749,126655.7198
2012-02-15 12:45:00,22.78,22.81,22.72,22.73,108155.44608648056,13.0807,13.0979,13.0462,13.052,108155.4461
2012-02-15 12:50:00,22.73,22.76,22.65,22.67,172523.2621784346,13.052,13.0692,13.006,13.0175,172523.2622
2012-02-15 12:55:00,22.67,22.71,22.65,22.69,133880.67870826492,13.0175,13.0405,13.006,13.029,133880.6787
2012-02-15 13:00:00,22.69,22.69,22.6,22.65,140996.16858237548,13.029,13.029,12.9773,13.006,140996.1686
2012-02-15 13:05:00,22.65,22.74,22.65,22.74,134209.08593322386,13.006,13.0577,13.006,13.0577,134209.0859
2012-02-15 13:10:00,22.74,22.74,22.69,22.71,85495.34756431308,13.0577,13.0577,13.029,13.0405,85495.3476
2012-02-15 13:15:00,22.71,22.76,22.71,22.74,64586.75424192666,13.0405,13.0692,13.0405,13.0577,64586.7542
2012-02-15 13:20:00,22.74,22.79,22.74,22.77,46852.76409414341,13.0577,13.0864,13.0577,13.0749,46852.7641
2012-02-15 13:25:00,22.78,22.79,22.74,22.78,57033.38806787083,13.0807,13.0864,13.0577,13.0807,57033.3881
2012-02-15 13:30:00,22.78,22.8,22.76,22.76,86699.50738916257,13.0807,13.0922,13.0692,13.0692,86699.5074
2012-02-15 13:35:00,22.76,22.76,22.74,22.74,66228.7903667214,13.0692,13.0692,13.0577,13.0577,66228.7904
2012-02-15 13:40:00,22.74,22.75,22.71,22.73,252435.6869184456,13.0577,13.0634,13.0405,13.052,252435.6869
2012-02-15 13:45:00,22.73,22.75,22.67,22.74,82758.62068965517,13.052,13.0634,13.0175,13.0577,82758.6207
2012-02-15 13:50:00,22.74,22.77,22.73,22.74,67104.54296661193,13.0577,13.0749,13.052,13.0577,67104.543
2012-02-15 13:55:00,22.73,22.78,22.7,22.78,47071.70224411604,13.052,13.0807,13.0347,13.0807,47071.7022
2012-02-15 14:00:00,22.78,22.8,22.69,22.7,141543.51395730706,13.0807,13.0922,13.029,13.0347,141543.514
2012-02-15 14:05:00,22.71,22.73,22.67,22.73,96551.72413793104,13.0405,13.052,13.0175,13.052,96551.7241
2012-02-15 14:10:00,22.72,22.73,22.67,22.67,131691.2972085386,13.0462,13.052,13.0175,13.0175,131691.2972
2012-02-15 14:15:00,22.67,22.72,22.62,22.62,104214.55938697318,13.0175,13.0462,12.9888,12.9888,104214.5594
2012-02-15 14:20:00,22.62,22.7,22.61,22.68,67542.4192665572,12.9888,13.0347,12.9831,13.0232,67542.4193
2012-02-15 14:25:00,22.68,22.76,22.68,22.73,91954.02298850576,13.0232,13.0692,13.0232,13.052,91954.023
2012-02-15 14:30:00,22.74,22.74,22.67,22.67,87356.32183908047,13.0577,13.0577,13.0175,13.0175,87356.3218
2012-02-15 14:35:00,22.67,22.74,22.67,22.69,86480.56923918994,13.0175,13.0577,13.0175,13.029,86480.5692
2012-02-15 14:40:00,22.7,22.8,22.69,22.79,268527.6409414341,13.0347,13.0922,13.029,13.0864,268527.6409
2012-02-15 14:45:00,22.78,22.81,22.74,22.8,160481.6639299398,13.0807,13.0979,13.0577,13.0922,160481.6639
2012-02-15 14:50:00,22.8,22.83,22.75,22.76,86918.4455391352,13.0922,13.1094,13.0634,13.0692,86918.4455
2012-02-15 14:55:00,22.76,22.78,22.66,22.67,142747.67378215655,13.0692,13.0807,13.0118,13.0175,142747.6738
2012-02-15 15:00:00,22.67,22.7,22.65,22.66,153147.2359058566,13.0175,13.0347,13.006,13.0118,153147.2359
2012-02-15 15:05:00,22.66,22.72,22.59,22.62,193431.85550082105,13.0118,13.0462,12.9716,12.9888,193431.8555
2012-02-15 15:10:00,22.61,22.65,22.55,22.61,157525.99890530924,12.9831,13.006,12.9486,12.9831,157525.9989
2012-02-15 15:15:00,22.6,22.67,22.57,22.64,283743.84236453206,12.9773,13.0175,12.9601,13.0003,283743.8424
2012-02-15 15:20:00,22.64,22.68,22.63,22.63,206239.73727422004,13.0003,13.0232,12.9945,12.9945,206239.7373
2012-02-15 15:25:00,22.64,22.66,22.62,22.65,324904.214559387,13.0003,13.0118,12.9888,13.006,324904.2146
2012-02-15 15:30:00,22.65,22.68,22.63,22.65,358511.2205801861,13.006,13.0232,12.9945,13.006,358511.2206
2012-02-15 15:35:00,22.65,22.67,22.63,22.66,323481.11658456485,13.006,13.0175,12.9945,13.0118,323481.1166
2012-02-15 15:40:00,22.66,22.74,22.65,22.74,363108.9217296114,13.0118,13.0577,13.006,13.0577,363108.9217
2012-02-15 15:45:00,22.73,22.76,22.68,22.69,289217.2961138479,13.052,13.0692,13.0232,13.029,289217.2961
2012-02-15 15:50:00,22.69,22.74,22.69,22.72,242474.0010946908,13.029,13.0577,13.029,13.0462,242474.0011
2012-02-15 15:55:00,22.72,22.73,22.68,22.73,468746.5790914067,13.0462,13.052,13.0232,13.052,468746.5791
2012-02-16 09:30:00,22.87,22.87,22.67,22.79,128735.63218390803,13.1323,13.1323,13.0175,13.0864,128735.6322
2012-02-16 09:35:00,22.79,22.8,22.62,22.67,56267.10454296661,13.0864,13.0922,12.9888,13.0175,56267.1045
2012-02-16 09:40:00,22.67,22.76,22.64,22.66,120525.45155993431,13.0175,13.0692,13.0003,13.0118,120525.4516
2012-02-16 09:45:00,22.65,22.66,22.57,22.62,182922.82430213463,13.006,13.0118,12.9601,12.9888,182922.8243
2012-02-16 09:50:00,22.62,22.67,22.54,22.55,105418.71921182268,12.9888,13.0175,12.9429,12.9486,105418.7192
2012-02-16 09:55:00,22.54,22.65,22.52,22.65,113957.30706075534,12.9429,13.006,12.9314,13.006,113957.3071
2012-02-16 10:00:00,22.64,22.7,22.62,22.69,127531.47235905858,13.0003,13.0347,12.9888,13.029,127531.4724
2012-02-16 10:05:00,22.68,22.71,22.66,22.67,130706.07553366174,13.0232,13.0405,13.0118,13.0175,130706.0755
2012-02-16 10:10:00,22.67,22.72,22.67,22.71,135194.30760810073,13.0175,13.0462,13.0175,13.0405,135194.3076
2012-02-16 10:15:00,22.71,22.73,22.64,22.65,109906.95128626164,13.0405,13.052,13.0003,13.006,109906.9513
2012-02-16 10:20:00,22.65,22.7,22.63,22.65,81007.11548987411,13.006,13.0347,12.9945,13.006,81007.1155
2012-02-16 10:25:00,22.65,22.7,22.65,22.65,150738.91625615765,13.006,13.0347,13.006,13.006,150738.9163
2012-02-16 10:30:00,22.65,22.7,22.65,22.7,85714.28571428572,13.006,13.0347,13.006,13.0347,85714.2857
2012-02-16 10:35:00,22.7,22.71,22.69,22.7,91406.67761357415,13.0347,13.0405,13.029,13.0347,91406.6776
2012-02-16 10:40:00,22.7,22.7,22.67,22.68,70935.96059113301,13.0347,13.0347,13.0175,13.0232,70935.9606
2012-02-16 10:45:00,22.68,22.74,22.68,22.73,99616.8582375479,13.0232,13.0577,13.0232,13.052,99616.8582
2012-02-16 10:50:00,22.74,22.75,22.73,22.74,37110.01642036125,13.0577,13.0634,13.052,13.0577,37110.0164
2012-02-16 10:55:00,22.74,22.76,22.72,22.76,63382.594417077176,13.0577,13.0692,13.0462,13.0692,63382.5944
2012-02-16 11:00:00,22.76,22.82,22.76,22.81,88341.54351395731,13.0692,13.1036,13.0692,13.0979,88341.5435
2012-02-16 11:05:00,22.81,22.83,22.77,22.8,159168.03503010402,13.0979,13.1094,13.0749,13.0922,159168.035
2012-02-16 11:10:00,22.8,22.87,22.8,22.85,169896.004378763,13.0922,13.1323,13.0922,13.1209,169896.0044
2012-02-16 11:15:00,22.86,22.9,22.86,22.9,71045.42966611932,13.1266,13.1496,13.1266,13.1496,71045.4297
2012-02-16 11:20:00,22.89,22.93,22.87,22.92,81226.05363984675,13.1438,13.1668,13.1323,13.1611,81226.0536
2012-02-16 11:25:00,22.93,22.96,22.91,22.95,118883.41543513958,13.1668,13.184,13.1553,13.1783,118883.4154
2012-02-16 11:30:00,22.94,22.95,22.89,22.94,112534.20908593322,13.1725,13.1783,13.1438,13.1725,112534.2091
2012-02-16 11:35:00,22.95,23.01,22.93,22.97,115927.75041050903,13.1783,13.2127,13.1668,13.1898,115927.7504
2012-02-16 11:40:00,22.97,23.0,22.95,22.99,125451.55993431856,13.1898,13.207,13.1783,13.2013,125451.5599
2012-02-16 11:45:00,22.99,23.0,22.97,22.97,84619.59496442255,13.2013,13.207,13.1898,13.1898,84619.595
2012-02-16 11:50:00,22.98,23.03,22.97,23.03,79474.54844006569,13.1955,13.2242,13.1898,13.2242,79474.5484
2012-02-16 11:55:00,23.03,23.06,23.0,23.01,136070.06020799125,13.2242,13.2414,13.207,13.2127,136070.0602
2012-02-16 12:00:00,23.01,23.06,22.98,23.01,141871.92118226603,13.2127,13.2414,13.1955,13.2127,141871.9212
2012-02-16 12:05:00,23.02,23.07,23.01,23.07,124247.40010946908,13.2185,13.2472,13.2127,13.2472,124247.4001
2012-02-16 12:10:00,23.07,23.07,23.03,23.05,176354.67980295568,13.2472,13.2472,13.2242,13.2357,176354.6798
2012-02-16 12:15:00,23.05,23.06,23.02,23.06,65134.09961685824,13.2357,13.2414,13.2185,13.2414,65134.0996
2012-02-16 12:20:00,23.06,23.09,23.05,23.07,87027.91461412152,13.2414,13.2587,13.2357,13.2472,87027.9146
2012-02-16 12:25:00,23.07,23.07,23.03,23.03,78817.73399014778,13.2472,13.2472,13.2242,13.2242,78817.734
2012-02-16 12:30:00,23.05,23.07,23.02,23.05,158292.28243021347,13.2357,13.2472,13.2185,13.2357,158292.2824
2012-02-16 12:35:00,23.06,23.08,23.05,23.06,64586.75424192666,13.2414,13.2529,13.2357,13.2414,64586.7542
2012-02-16 12:40:00,23.06,23.07,23.02,23.07,228571.42857142852,13.2414,13.2472,13.2185,13.2472,228571.4286
2012-02-16 12:45:00,23.06,23.07,23.04,23.06,48166.3929939792,13.2414,13.2472,13.23,13.2414,48166.393
2012-02-16 12:50:00,23.06,23.07,23.06,23.07,50465.24356869185,13.2414,13.2472,13.2414,13.2472,50465.2436
2012-02-16 12:55:00,23.07,23.1,23.06,23.08,95785.44061302682,13.2472,13.2644,13.2414,13.2529,95785.4406
2012-02-16 13:00:00,23.09,23.11,23.08,23.11,55719.75916803503,13.2587,13.2702,13.2529,13.2702,55719.7592
2012-02-16 13:05:00,23.12,23.15,23.08,23.15,186644.7728516694,13.2759,13.2931,13.2529,13.2931,186644.7729
2012-02-16 13:10:00,23.15,23.21,23.13,23.19,184674.3295019157,13.2931,13.3276,13.2816,13.3161,184674.3295
2012-02-16 13:15:00,23.19,23.2,23.17,23.18,109031.1986863711,13.3161,13.3218,13.3046,13.3104,109031.1987
2012-02-16 13:20:00,23.19,23.19,23.18,23.18,40613.026819923376,13.3161,13.3161,13.3104,13.3104,40613.0268
2012-02-16 13:25:00,23.18,23.22,23.18,23.22,150738.91625615765,13.3104,13.3333,13.3104,13.3333,150738.9163
2012-02-16 13:30:00,23.21,23.23,23.19,23.22,189162.5615763547,13.3276,13.3391,13.3161,13.3333,189162.5616
2012-02-16 13:35:00,23.21,23.28,23.21,23.25,102134.64696223318,13.3276,13.3678,13.3276,13.3506,102134.647
2012-02-16 13:40:00,23.25,23.29,23.24,23.28,123918.99288451012,13.3506,13.3735,13.3448,13.3678,123918.9929
2012-02-16 13:45:00,23.28,23.28,23.21,23.21,114504.65243568692,13.3678,13.3678,13.3276,13.3276,114504.6524
2012-02-16 13:50:00,23.21,23.25,23.21,23.23,92829.77558839628,13.3276,13.3506,13.3276,13.3391,92829.7756
2012-02-16 13:55:00,23.24,23.24,23.21,23.23,96442.25506294472,13.3448,13.3448,13.3276,13.3391,96442.2551
2012-02-16 14:00:00,23.22,23.26,23.21,23.26,204926.10837438423,13.3333,13.3563,13.3276,13.3563,204926.1084
2012-02-16 14:05:00,23.26,23.33,23.25,23.3,349644.22550629446,13.3563,13.3965,13.3506,13.3793,349644.2255
2012-02-16 14:10:00,23.3,23.3,23.28,23.29,174165.29830322936,13.3793,13.3793,13.3678,13.3735,174165.2983
2012-02-16 14:15:00,23.29,23.29,23.29,23.29,154241.92665571976,13.3735,13.3735,13.3735,13.3735,154241.9267
2012-02-16 14:20:00,23.29,23.39,23.29,23.38,263382.5944170772,13.3735,13.4309,13.3735,13.4252,263382.5944
2012-02-16 14:25:00,23.38,23.43,23.37,23.38,256267.1045429666,13.4252,13.4539,13.4195,13.4252,256267.1045
2012-02-16 14:30:00,23.38,23.38,23.36,23.36,66009.85221674877,13.4252,13.4252,13.4137,13.4137,66009.8522
2012-02-16 14:35:00,23.36,23.36,23.29,23.29,186644.7728516694,13.4137,13.4137,13.3735,13.3735,186644.7729
2012-02-16 14:40:00,23.3,23.3,23.27,23.27,76737.82156540778,13.3793,13.3793,13.362,13.362,76737.8216
2012-02-16 14:45:00,23.28,23.28,23.24,23.26,122058.01860974276,13.3678,13.3678,13.3448,13.3563,122058.0186
2012-02-16 14:50:00,23.27,23.27,23.18,23.18,138587.8489326765,13.362,13.362,13.3104,13.3104,138587.8489
2012-02-16 14:55:00,23.18,23.24,23.18,23.23,142090.85933223864,13.3104,13.3448,13.3104,13.3391,142090.8593
2012-02-16 15:00:00,23.23,23.24,23.21,23.21,89107.82703886152,13.3391,13.3448,13.3276,13.3276,89107.827
2012-02-16 15:05:00,23.21,23.25,23.21,23.21,125013.6836343733,13.3276,13.3506,13.3276,13.3276,125013.6836
2012-02-16 15:10:00,23.21,23.22,23.16,23.18,126655.71975916805,13.3276,13.3333,13.2989,13.3104,126655.7198
2012-02-16 15:15:00,23.18,23.18,23.13,23.14,86152.16201423098,13.3104,13.3104,13.2816,13.2874,86152.162
2012-02-16 15:20:00,23.13,23.18,23.12,23.18,253639.84674329503,13.2816,13.3104,13.2759,13.3104,253639.8467
2012-02-16 15:25:00,23.18,23.21,23.18,23.21,150410.5090311987,13.3104,13.3276,13.3104,13.3276,150410.509
2012-02-16 15:30:00,23.21,23.22,23.18,23.18,165407.77230432403,13.3276,13.3333,13.3104,13.3104,165407.7723
2012-02-16 15:35:00,23.18,23.21,23.17,23.18,155665.02463054188,13.3104,13.3276,13.3046,13.3104,155665.0246
2012-02-16 15:40:00,23.18,23.21,23.18,23.21,165736.179529283,13.3104,13.3276,13.3104,13.3276,165736.1795
2012-02-16 15:45:00,23.21,23.21,23.15,23.15,333661.7405582923,13.3276,13.3276,13.2931,13.2931,333661.7406
2012-02-16 15:50:00,23.15,23.21,23.15,23.19,294362.34263820475,13.2931,13.3276,13.2931,13.3161,294362.3426
2012-02-16 15:55:00,23.19,23.2,23.16,23.17,466666.6666666667,13.3161,13.3218,13.2989,13.3046,466666.6667
2012-02-17 09:30:00,23.19,23.38,23.0,23.29,817515.0519978106,13.3161,13.4252,13.207,13.3735,817515.052
2012-02-17 09:35:00,23.29,23.29,23.1,23.16,119321.29173508484,13.3735,13.3735,13.2644,13.2989,119321.2917
2012-02-17 09:40:00,23.15,23.34,23.14,23.3,144718.11713191023,13.2931,13.4022,13.2874,13.3793,144718.1171
2012-02-17 09:45:00,23.31,23.34,23.18,23.19,172851.66940339355,13.385,13.4022,13.3104,13.3161,172851.6694
2012-02-17 09:50:00,23.18,23.21,23.17,23.18,81226.05363984675,13.3104,13.3276,13.3046,13.3104,81226.0536
2012-02-17 09:55:00,23.18,23.18,23.13,23.14,126108.37438423646,13.3104,13.3104,13.2816,13.2874,126108.3744
2012-02-17 10:00:00,23.14,23.14,22.97,22.97,168910.78270388616,13.2874,13.2874,13.1898,13.1898,168910.7827
2012-02-17 10:05:00,22.98,23.03,22.97,23.0,151176.7925561029,13.1955,13.2242,13.1898,13.207,151176.7926
2012-02-17 10:10:00,23.0,23.02,22.97,23.01,160810.07115489876,13.207,13.2185,13.1898,13.2127,160810.0712
2012-02-17 10:15:00,23.01,23.04,22.99,23.01,109359.60591133006,13.2127,13.23,13.2013,13.2127,109359.6059
2012-02-17 10:20:00,23.01,23.04,22.98,23.0,89217.29611384784,13.2127,13.23,13.1955,13.207,89217.2961
2012-02-17 10:25:00,23.0,23.02,22.97,22.97,52983.03229337712,13.207,13.2185,13.1898,13.1898,52983.0323
2012-02-17 10:30:00,22.97,23.01,22.93,22.94,105199.78106185004,13.1898,13.2127,13.1668,13.1725,105199.7811
2012-02-17 10:35:00,22.95,22.96,22.92,22.93,61959.49644225506,13.1783,13.184,13.1611,13.1668,61959.4964
2012-02-17 10:40:00,22.93,22.95,22.91,22.93,88341.54351395731,13.1668,13.1783,13.1553,13.1668,88341.5435
2012-02-17 10:45:00,22.93,22.98,22.93,22.94,57580.73344280241,13.1668,13.1955,13.1668,13.1725,57580.7334
2012-02-17 10:50:00,22.93,22.95,22.91,22.91,70717.02244116037,13.1668,13.1783,13.1553,13.1553,70717.0224
2012-02-17 10:55:00,22.91,22.91,22.84,22.85,119430.76081007117,13.1553,13.1553,13.1151,13.1209,119430.7608
2012-02-17 11:00:00,22.85,22.86,22.79,22.85,136179.52928297757,13.1209,13.1266,13.0864,13.1209,136179.5293
2012-02-17 11:05:00,22.85,22.86,22.77,22.79,113409.96168582376,13.1209,13.1266,13.0749,13.0864,113409.9617
2012-02-17 11:10:00,22.79,22.79,22.75,22.76,101915.70881226052,13.0864,13.0864,13.0634,13.0692,101915.7088
2012-02-17 11:15:00,22.76,22.79,22.76,22.78,73344.28024083197,13.0692,13.0864,13.0692,13.0807,73344.2802
2012-02-17 11:20:00,22.78,22.8,22.76,22.76,69950.73891625616,13.0807,13.0922,13.0692,13.0692,69950.7389
2012-02-17 11:25:00,22.76,22.77,22.71,22.73,92720.30651340996,13.0692,13.0749,13.0405,13.052,92720.3065
2012-02-17 11:30:00,22.74,22.75,22.7,22.74,79912.42474001095,13.0577,13.0634,13.0347,13.0577,79912.4247
2012-02-17 11:35:00,22.74,22.76,22.71,22.74,69731.80076628353,13.0577,13.0692,13.0405,13.0577,69731.8008
2012-02-17 11:40:00,22.74,22.8,22.74,22.76,65900.38314176246,13.0577,13.0922,13.0577,13.0692,65900.3831
2012-02-17 11:45:00,22.76,22.8,22.76,22.78,73344.28024083197,13.0692,13.0922,13.0692,13.0807,73344.2802
2012-02-17 11:50:00,22.78,22.82,22.77,22.8,89874.11056376575,13.0807,13.1036,13.0749,13.0922,89874.1106
2012-02-17 11:55:00,22.8,22.81,22.76,22.77,29447.181171319105,13.0922,13.0979,13.0692,13.0749,29447.1812
2012-02-17 12:00:00,22.78,22.79,22.76,22.77,284510.1258894362,13.0807,13.0864,13.0692,13.0749,284510.1259
2012-02-17 12:05:00,22.77,22.84,22.76,22.84,85385.87848932677,13.0749,13.1151,13.0692,13.1151,85385.8785
2012-02-17 12:10:00,22.84,22.84,22.82,22.83,29009.30487137384,13.1151,13.1151,13.1036,13.1094,29009.3049
2012-02-17 12:15:00,22.82,22.87,22.82,22.87,62287.903667214014,13.1036,13.1323,13.1036,13.1323,62287.9037
2012-02-17 12:20:00,22.87,22.9,22.86,22.86,154898.74110563766,13.1323,13.1496,13.1266,13.1266,154898.7411
2012-02-17 12:25:00,22.86,22.88,22.84,22.88,91954.02298850576,13.1266,13.1381,13.1151,13.1381,91954.023
2012-02-17 12:30:00,22.87,22.91,22.87,22.88,71483.3059660646,13.1323,13.1553,13.1323,13.1381,71483.306
2012-02-17 12:35:00,22.88,22.97,22.87,22.96,116256.157635468,13.1381,13.1898,13.1323,13.184,116256.1576
2012-02-17 12:40:00,22.96,23.0,22.94,22.96,210946.90749863168,13.184,13.207,13.1725,13.184,210946.9075
2012-02-17 12:45:00,22.96,22.97,22.95,22.96,54734.53749315818,13.184,13.1898,13.1783,13.184,54734.5375
2012-02-17 12:50:00,22.96,22.98,22.95,22.95,46633.82594417077,13.184,13.1955,13.1783,13.1783,46633.8259
2012-02-17 12:55:00,22.95,22.97,22.94,22.97,39408.86699507389,13.1783,13.1898,13.1725,13.1898,39408.867
2012-02-17 13:00:00,22.97,22.97,22.94,22.95,58784.89326765189,13.1898,13.1898,13.1725,13.1783,58784.8933
2012-02-17 13:05:00,22.94,22.97,22.94,22.96,48713.73836891079,13.1725,13.1898,13.1725,13.184,48713.7384
2012-02-17 13:10:00,22.95,22.95,22.91,22.93,59222.76956759716,13.1783,13.1783,13.1553,13.1668,59222.7696
2012-02-17 13:15:00,22.92,22.93,22.88,22.9,68089.76464148879,13.1611,13.1668,13.1381,13.1496,68089.7646
2012-02-17 13:20:00,22.91,22.95,22.9,22.9,40613.026819923376,13.1553,13.1783,13.1496,13.1496,40613.0268
2012-02-17 13:25:00,22.9,22.91,22.89,22.89,18171.86644772852,13.1496,13.1553,13.1438,13.1438,18171.8664
2012-02-17 13:30:00,22.9,22.93,22.89,22.89,59660.64586754242,13.1496,13.1668,13.1438,13.1438,59660.6459
2012-02-17 13:35:00,22.89,22.9,22.86,22.86,61302.681992337166,13.1438,13.1496,13.1266,13.1266,61302.682
2012-02-17 13:40:00,22.86,22.86,22.85,22.85,35467.98029556651,13.1266,13.1266,13.1209,13.1209,35467.9803
2012-02-17 13:45:00,22.86,22.86,22.84,22.84,21455.938697318008,13.1266,13.1266,13.1151,13.1151,21455.9387
2012-02-17 13:50:00,22.84,22.85,22.79,22.8,123700.0547345375,13.1151,13.1209,13.0864,13.0922,123700.0547
2012-02-17 13:55:00,22.8,22.82,22.79,22.79,59879.58401751505,13.0922,13.1036,13.0864,13.0864,59879.584
2012-02-17 14:00:00,22.79,22.8,22.77,22.77,52107.27969348659,13.0864,13.0922,13.0749,13.0749,52107.2797
2012-02-17 14:05:00,22.77,22.83,22.76,22.82,124028.46195949645,13.0749,13.1094,13.0692,13.1036,124028.462
2012-02-17 14:10:00,22.82,22.82,22.79,22.79,40722.49589490969,13.1036,13.1036,13.0864,13.0864,40722.4959
2012-02-17 14:15:00,22.79,22.86,22.79,22.84,86152.16201423098,13.0864,13.1266,13.0864,13.1151,86152.162
2012-02-17 14:20:00,22.84,22.84,22.83,22.84,37000.54734537494,13.1151,13.1151,13.1094,13.1151,37000.5473
2012-02-17 14:25:00,22.84,22.84,22.83,22.84,40394.08866995074,13.1151,13.1151,13.1094,13.1151,40394.0887
2012-02-17 14:30:00,22.84,22.87,22.83,22.86,85385.87848932677,13.1151,13.1323,13.1094,13.1266,85385.8785
2012-02-17 14:35:00,22.86,22.89,22.86,22.86,89326.76518883416,13.1266,13.1438,13.1266,13.1266,89326.7652
2012-02-17 14:40:00,22.86,22.87,22.82,22.83,57909.14066776136,13.1266,13.1323,13.1036,13.1094,57909.1407
2012-02-17 14:45:00,22.84,22.85,22.81,22.82,91625.6157635468,13.1151,13.1209,13.0979,13.1036,91625.6158
2012-02-17 14:50:00,22.82,22.83,22.8,22.82,56923.91899288452,13.1036,13.1094,13.0922,13.1036,56923.919
2012-02-17 14:55:00,22.81,22.81,22.77,22.78,54625.06841817187,13.0979,13.0979,13.0749,13.0807,54625.0684
2012-02-17 15:00:00,22.79,22.8,22.75,22.75,85823.75478927203,13.0864,13.0922,13.0634,13.0634,85823.7548
2012-02-17 15:05:00,22.75,22.76,22.75,22.75,54406.13026819924,13.0634,13.0692,13.0634,13.0634,54406.1303
2012-02-17 15:10:00,22.75,22.76,22.74,22.74,75095.78544061304,13.0634,13.0692,13.0577,13.0577,75095.7854
2012-02-17 15:15:00,22.75,22.76,22.73,22.76,82320.74438970991,13.0634,13.0692,13.052,13.0692,82320.7444
2012-02-17 15:20:00,22.76,22.84,22.75,22.84,255829.2282430213,13.0692,13.1151,13.0634,13.1151,255829.2282
2012-02-17 15:25:00,22.84,22.84,22.79,22.82,96989.6004378763,13.1151,13.1151,13.0864,13.1036,96989.6004
2012-02-17 15:30:00,22.83,22.85,22.8,22.84,137931.03448275864,13.1094,13.1209,13.0922,13.1151,137931.0345
2012-02-17 15:35:00,22.84,22.85,22.81,22.84,170443.34975369458,13.1151,13.1209,13.0979,13.1151,170443.3498
2012-02-17 15:40:00,22.85,22.86,22.83,22.85,153694.58128078817,13.1209,13.1266,13.1094,13.1209,153694.5813
2012-02-17 15:45:00,22.86,22.86,22.81,22.81,117350.84838533116,13.1266,13.1266,13.0979,13.0979,117350.8484
2012-02-17 15:50:00,22.82,22.84,22.78,22.83,265681.4449917898,13.1036,13.1151,13.0807,13.1094,265681.445
2012-02-17 15:55:00,22.83,22.85,22.8,22.84,525670.4980842912,13.1094,13.1209,13.0922,13.1151,525670.4981
2012-02-21 09:30:00,22.94,23.15,22.94,23.11,161357.41652983034,13.1725,13.2931,13.1725,13.2702,161357.4165
2012-02-21 09:35:00,23.11,23.14,23.02,23.08,96223.31691297208,13.2702,13.2874,13.2185,13.2529,96223.3169
2012-02-21 09:40:00,23.08,23.16,23.07,23.12,110782.70388615216,13.2529,13.2989,13.2472,13.2759,110782.7039
2012-02-21 09:45:00,23.13,23.21,23.12,23.17,229885.0574712644,13.2816,13.3276,13.2759,13.3046,229885.0575
2012-02-21 09:50:00,23.17,23.18,23.14,23.15,142200.32840722497,13.3046,13.3104,13.2874,13.2931,142200.3284
2012-02-21 09:55:00,23.15,23.16,23.11,23.14,99835.79638752052,13.2931,13.2989,13.2702,13.2874,99835.7964
2012-02-21 10:00:00,23.14,23.2,23.11,23.18,139573.07060755338,13.2874,13.3218,13.2702,13.3104,139573.0706
2012-02-21 10:05:00,23.18,23.31,23.18,23.3,269950.7389162562,13.3104,13.385,13.3104,13.3793,269950.7389
2012-02-21 10:10:00,23.3,23.35,23.28,23.35,202298.85057471265,13.3793,13.408,13.3678,13.408,202298.8506
2012-02-21 10:15:00,23.35,23.4,23.32,23.4,208100.71154898743,13.408,13.4367,13.3907,13.4367,208100.7115
2012-02-21 10:20:00,23.41,23.45,23.39,23.45,128188.28680897648,13.4424,13.4654,13.4309,13.4654,128188.2868
2012-02-21 10:25:00,23.45,23.52,23.44,23.52,241598.24849480024,13.4654,13.5056,13.4597,13.5056,241598.2485
2012-02-21 10:30:00,23.51,23.56,23.48,23.56,228790.3667214012,13.4998,13.5286,13.4826,13.5286,228790.3667
2012-02-21 10:35:00,23.55,23.57,23.51,23.56,160810.07115489876,13.5228,13.5343,13.4998,13.5286,160810.0712
2012-02-21 10:40:00,23.55,23.55,23.49,23.49,132567.04980842912,13.5228,13.5228,13.4884,13.4884,132567.0498
2012-02-21 10:45:00,23.49,23.5,23.42,23.43,133661.74055829228,13.4884,13.4941,13.4482,13.4539,133661.7406
2012-02-21 10:50:00,23.43,23.44,23.4,23.41,106841.81718664478,13.4539,13.4597,13.4367,13.4424,106841.8172
2012-02-21 10:55:00,23.41,23.53,23.41,23.49,148659.00383141762,13.4424,13.5113,13.4424,13.4884,148659.0038
2012-02-21 11:00:00,23.49,23.5,23.41,23.41,85933.22386425835,13.4884,13.4941,13.4424,13.4424,85933.2239
2012-02-21 11:05:00,23.41,23.43,23.4,23.42,64258.34701696771,13.4424,13.4539,13.4367,13.4482,64258.347
2012-02-21 11:10:00,23.42,23.43,23.39,23.39,73015.87301587302,13.4482,13.4539,13.4309,13.4309,73015.873
2012-02-21 11:15:00,23.39,23.43,23.38,23.42,79365.07936507936,13.4309,13.4539,13.4252,13.4482,79365.0794
2012-02-21 11:20:00,23.43,23.43,23.41,23.42,42911.877394636016,13.4539,13.4539,13.4424,13.4482,42911.8774
2012-02-21 11:25:00,23.42,23.42,23.36,23.39,65681.44499178982,13.4482,13.4482,13.4137,13.4309,65681.445
2012-02-21 11:30:00,23.39,23.39,23.38,23.39,37766.83087027915,13.4309,13.4309,13.4252,13.4309,37766.8309
2012-02-21 11:35:00,23.38,23.39,23.34,23.34,45210.72796934866,13.4252,13.4309,13.4022,13.4022,45210.728
2012-02-21 11:40:00,23.34,23.42,23.34,23.38,116475.09578544062,13.4022,13.4482,13.4022,13.4252,116475.0958
2012-02-21 11:45:00,23.37,23.38,23.34,23.34,26710.454296661195,13.4195,13.4252,13.4022,13.4022,26710.4543
2012-02-21 11:50:00,23.34,23.35,23.32,23.33,84291.18773946361,13.4022,13.408,13.3907,13.3965,84291.1877
2012-02-21 11:55:00,23.33,23.33,23.28,23.33,109250.13683634374,13.3965,13.3965,13.3678,13.3965,109250.1368
2012-02-21 12:00:00,23.33,23.39,23.33,23.37,50903.11986863711,13.3965,13.4309,13.3965,13.4195,50903.1199
2012-02-21 12:05:00,23.38,23.41,23.37,23.39,63273.12534209086,13.4252,13.4424,13.4195,13.4309,63273.1253
2012-02-21 12:10:00,23.38,23.42,23.38,23.39,30760.8100711549,13.4252,13.4482,13.4252,13.4309,30760.8101
2012-02-21 12:15:00,23.39,23.4,23.35,23.35,48275.86206896552,13.4309,13.4367,13.408,13.408,48275.8621
2012-02-21 12:20:00,23.36,23.39,23.34,23.35,54515.59934318555,13.4137,13.4309,13.4022,13.408,54515.5993
2012-02-21 12:25:00,23.34,23.35,23.31,23.31,56486.04269293925,13.4022,13.408,13.385,13.385,56486.0427
2012-02-21 12:30:00,23.31,23.33,23.3,23.33,43021.34646962233,13.385,13.3965,13.3793,13.3965,43021.3465
2012-02-21 12:35:00,23.32,23.35,23.31,23.31,55719.75916803503,13.3907,13.408,13.385,13.385,55719.7592
2012-02-21 12:40:00,23.32,23.36,23.31,23.35,35796.38752052545,13.3907,13.4137,13.385,13.408,35796.3875
2012-02-21 12:45:00,23.36,23.39,23.35,23.37,59660.64586754242,13.4137,13.4309,13.408,13.4195,59660.6459
2012-02-21 12:50:00,23.37,23.37,23.32,23.32,32293.37712096333,13.4195,13.4195,13.3907,13.3907,32293.3771
2012-02-21 12:55:00,23.33,23.35,23.32,23.33,47728.51669403394,13.3965,13.408,13.3907,13.3965,47728.5167
2012-02-21 13:00:00,23.33,23.36,23.32,23.35,55500.8210180624,13.3965,13.4137,13.3907,13.408,55500.821
2012-02-21 13:05:00,23.34,23.38,23.34,23.37,35686.91844553914,13.4022,13.4252,13.4022,13.4195,35686.9184
2012-02-21 13:10:00,23.38,23.4,23.36,23.38,40503.557744937054,13.4252,13.4367,13.4137,13.4252,40503.5577
2012-02-21 13:15:00,23.37,23.4,23.37,23.39,44444.444444444445,13.4195,13.4367,13.4195,13.4309,44444.4444
2012-02-21 13:20:00,23.39,23.47,23.39,23.45,250903.11986863712,13.4309,13.4769,13.4309,13.4654,250903.1199
2012-02-21 13:25:00,23.46,23.47,23.43,23.45,61412.15106732348,13.4711,13.4769,13.4539,13.4654,61412.1511
2012-02-21 13:30:00,23.46,23.46,23.43,23.46,58128.07881773399,13.4711,13.4711,13.4539,13.4711,58128.0788
2012-02-21 13:35:00,23.46,23.47,23.39,23.43,197701.1494252873,13.4711,13.4769,13.4309,13.4539,197701.1494
2012-02-21 13:40:00,23.44,23.46,23.42,23.45,130815.54460864808,13.4597,13.4711,13.4482,13.4654,130815.5446
2012-02-21 13:45:00,23.46,23.5,23.45,23.48,91187.73946360154,13.4711,13.4941,13.4654,13.4826,91187.7395
2012-02-21 13:50:00,23.48,23.5,23.47,23.5,110016.42036124796,13.4826,13.4941,13.4769,13.4941,110016.4204
2012-02-21 13:55:00,23.5,23.52,23.48,23.51,98303.2293377121,13.4941,13.5056,13.4826,13.4998,98303.2293
2012-02-21 14:00:00,23.5,23.54,23.5,23.52,101039.95621237002,13.4941,13.5171,13.4941,13.5056,101039.9562
2012-02-21 14:05:00,23.52,23.52,23.46,23.48,50793.6507936508,13.5056,13.5056,13.4711,13.4826,50793.6508
2012-02-21 14:10:00,23.47,23.48,23.39,23.39,184236.4532019705,13.4769,13.4826,13.4309,13.4309,184236.4532
2012-02-21 14:15:00,23.4,23.41,23.39,23.39,61302.681992337166,13.4367,13.4424,13.4309,13.4309,61302.682
2012-02-21 14:20:00,23.39,23.41,23.39,23.39,41269.84126984127,13.4309,13.4424,13.4309,13.4309,41269.8413
2012-02-21 14:25:00,23.4,23.42,23.39,23.39,29009.30487137384,13.4367,13.4482,13.4309,13.4309,29009.3049
2012-02-21 14:30:00,23.39,23.39,23.36,23.36,67104.54296661193,13.4309,13.4309,13.4137,13.4137,67104.543
2012-02-21 14:35:00,23.37,23.39,23.35,23.36,77941.98139025725,13.4195,13.4309,13.408,13.4137,77941.9814
2012-02-21 14:40:00,23.35,23.38,23.34,23.36,119211.82266009852,13.408,13.4252,13.4022,13.4137,119211.8227
2012-02-21 14:45:00,23.36,23.41,23.36,23.4,46195.94964422551,13.4137,13.4424,13.4137,13.4367,46195.9496
2012-02-21 14:50:00,23.4,23.4,23.33,23.33,62616.310892172965,13.4367,13.4367,13.3965,13.3965,62616.3109
2012-02-21 14:55:00,23.32,23.37,23.32,23.35,73015.87301587302,13.3907,13.4195,13.3907,13.408,73015.873
2012-02-21 15:00:00,23.35,23.36,23.32,23.36,50355.77449370553,13.408,13.4137,13.3907,13.4137,50355.7745
2012-02-21 15:05:00,23.35,23.37,23.29,23.29,88779.41981390258,13.408,13.4195,13.3735,13.3735,88779.4198
2012-02-21 15:10:00,23.29,23.31,23.28,23.3,103776.68308702792,13.3735,13.385,13.3678,13.3793,103776.6831
2012-02-21 15:15:00,23.29,23.3,23.28,23.29,99945.26546250684,13.3735,13.3793,13.3678,13.3735,99945.2655
2012-02-21 15:20:00,23.29,23.33,23.28,23.33,89983.57963875205,13.3735,13.3965,13.3678,13.3965,89983.5796
2012-02-21 15:25:00,23.31,23.33,23.28,23.32,94581.28078817736,13.385,13.3965,13.3678,13.3907,94581.2808
2012-02-21 15:30:00,23.33,23.34,23.29,23.3,114614.12151067324,13.3965,13.4022,13.3735,13.3793,114614.1215
2012-02-21 15:35:00,23.3,23.34,23.29,23.3,120087.57525998904,13.3793,13.4022,13.3735,13.3793,120087.5753
2012-02-21 15:40:00,23.31,23.39,23.31,23.36,164860.42692939244,13.385,13.4309,13.385,13.4137,164860.4269
2012-02-21 15:45:00,23.36,23.37,23.34,23.36,207991.2424740011,13.4137,13.4195,13.4022,13.4137,207991.2425
2012-02-21 15:50:00,23.36,23.37,23.31,23.34,177449.37055281884,13.4137,13.4195,13.385,13.4022,177449.3706
2012-02-21 15:55:00,23.34,23.35,23.3,23.33,452216.7487684729,13.4022,13.408,13.3793,13.3965,452216.7488
2012-02-22 09:30:00,23.46,23.48,23.11,23.21,266666.6666666667,13.4711,13.4826,13.2702,13.3276,266666.6667
2012-02-22 09:35:00,23.22,23.29,23.14,23.16,174931.58182813355,13.3333,13.3735,13.2874,13.2989,174931.5818
2012-02-22 09:40:00,23.17,23.28,23.16,23.27,66885.6048166393,13.3046,13.3678,13.2989,13.362,66885.6048
2012-02-22 09:45:00,23.27,23.31,23.25,23.29,159496.44225506295,13.362,13.385,13.3506,13.3735,159496.4423
2012-02-22 09:50:00,23.29,23.29,23.18,23.19,93377.12096332786,13.3735,13.3735,13.3104,13.3161,93377.121
2012-02-22 09:55:00,23.19,23.2,23.17,23.19,81992.33716475096,13.3161,13.3218,13.3046,13.3161,81992.3372
2012-02-22 10:00:00,23.19,23.19,23.09,23.17,154022.98850574714,13.3161,13.3161,13.2587,13.3046,154022.9885
2012-02-22 10:05:00,23.17,23.27,23.13,23.27,122386.4258347017,13.3046,13.362,13.2816,13.362,122386.4258
2012-02-22 10:10:00,23.27,23.36,23.26,23.3,96551.72413793104,13.362,13.4137,13.3563,13.3793,96551.7241
2012-02-22 10:15:00,23.3,23.39,23.29,23.34,97865.35303776684,13.3793,13.4309,13.3735,13.4022,97865.353
2012-02-22 10:20:00,23.33,23.39,23.31,23.32,164969.89600437877,13.3965,13.4309,13.385,13.3907,164969.896
2012-02-22 10:25:00,23.32,23.35,23.27,23.28,72030.65134099618,13.3907,13.408,13.362,13.3678,72030.6513
2012-02-22 10:30:00,23.28,23.29,23.2,23.23,107717.56978653531,13.3678,13.3735,13.3218,13.3391,107717.5698
2012-02-22 10:35:00,23.23,23.25,23.2,23.22,131691.2972085386,13.3391,13.3506,13.3218,13.3333,131691.2972
2012-02-22 10:40:00,23.22,23.27,23.22,23.24,86042.69293924466,13.3333,13.362,13.3333,13.3448,86042.6929
2012-02-22 10:45:00,23.24,23.29,23.24,23.29,134646.96223316912,13.3448,13.3735,13.3448,13.3735,134646.9622
2012-02-22 10:50:00,23.29,23.31,23.28,23.29,85823.75478927203,13.3735,13.385,13.3678,13.3735,85823.7548
2012-02-22 10:55:00,23.29,23.29,23.22,23.25,77175.69786535304,13.3735,13.3735,13.3333,13.3506,77175.6979
2012-02-22 11:00:00,23.26,23.33,23.26,23.32,109250.13683634374,13.3563,13.3965,13.3563,13.3907,109250.1368
2012-02-22 11:05:00,23.32,23.4,23.32,23.4,131800.76628352492,13.3907,13.4367,13.3907,13.4367,131800.7663
2012-02-22 11:10:00,23.4,23.42,23.36,23.37,217186.6447728517,13.4367,13.4482,13.4137,13.4195,217186.6448
2012-02-22 11:15:00,23.38,23.39,23.28,23.3,60755.33661740559,13.4252,13.4309,13.3678,13.3793,60755.3366
2012-02-22 11:20:00,23.29,23.3,23.25,23.27,42692.93924466339,13.3735,13.3793,13.3506,13.362,42692.9392
2012-02-22 11:25:00,23.27,23.29,23.24,23.28,113738.36891078272,13.362,13.3735,13.3448,13.3678,113738.3689
2012-02-22 11:30:00,23.29,23.31,23.24,23.26,54515.59934318555,13.3735,13.385,13.3448,13.3563,54515.5993
2012-02-22 11:35:00,23.26,23.26,23.22,23.24,30979.74822112753,13.3563,13.3563,13.3333,13.3448,30979.7482
2012-02-22 11:40:00,23.24,23.24,23.16,23.16,111111.11111111112,13.3448,13.3448,13.2989,13.2989,111111.1111
2012-02-22 11:45:00,23.16,23.19,23.15,23.18,45758.073344280245,13.2989,13.3161,13.2931,13.3104,45758.0733
2012-02-22 11:50:00,23.18,23.18,23.14,23.17,33607.00602079913,13.3104,13.3104,13.2874,13.3046,33607.006
2012-02-22 11:55:00,23.16,23.18,23.14,23.17,61521.6201423098,13.2989,13.3104,13.2874,13.3046,61521.6201
2012-02-22 12:00:00,23.16,23.17,23.13,23.15,28680.897646414887,13.2989,13.3046,13.2816,13.2931,28680.8976
2012-02-22 12:05:00,23.15,23.16,23.09,23.1,64367.81609195402,13.2931,13.2989,13.2587,13.2644,64367.8161
2012-02-22 12:10:00,23.1,23.14,23.08,23.13,44444.444444444445,13.2644,13.2874,13.2529,13.2816,44444.4444
2012-02-22 12:15:00,23.13,23.18,23.13,23.18,30103.995621237,13.2816,13.3104,13.2816,13.3104,30103.9956
2012-02-22 12:20:00,23.18,23.19,23.15,23.17,48056.923918992885,13.3104,13.3161,13.2931,13.3046,48056.9239
2012-02-22 12:25:00,23.17,23.21,23.16,23.21,59441.70771756979,13.3046,13.3276,13.2989,13.3276,59441.7077
2012-02-22 12:30:00,23.21,23.23,23.2,23.22,97536.94581280788,13.3276,13.3391,13.3218,13.3333,97536.9458
2012-02-22 12:35:00,23.21,23.25,23.19,23.25,68418.17186644774,13.3276,13.3506,13.3161,13.3506,68418.1719
2012-02-22 12:40:00,23.25,23.29,23.24,23.29,140448.8232074439,13.3506,13.3735,13.3448,13.3735,140448.8232
2012-02-22 12:45:00,23.29,23.31,23.29,23.29,74110.56376573618,13.3735,13.385,13.3735,13.3735,74110.5638
2012-02-22 12:50:00,23.3,23.31,23.29,23.3,47947.45484400657,13.3793,13.385,13.3735,13.3793,47947.4548
2012-02-22 12:55:00,23.3,23.31,23.29,23.29,99945.26546250684,13.3793,13.385,13.3735,13.3735,99945.2655
2012-02-22 13:00:00,23.29,23.32,23.29,23.32,68856.048166393,13.3735,13.3907,13.3735,13.3907,68856.0482
2012-02-22 13:05:00,23.32,23.33,23.3,23.32,54077.72304324029,13.3907,13.3965,13.3793,13.3907,54077.723
2012-02-22 13:10:00,23.32,23.33,23.29,23.3,35686.91844553914,13.3907,13.3965,13.3735,13.3793,35686.9184
2012-02-22 13:15:00,23.31,23.32,23.28,23.28,28133.552271483302,13.385,13.3907,13.3678,13.3678,28133.5523
2012-02-22 13:20:00,23.29,23.31,23.27,23.29,54077.72304324029,13.3735,13.385,13.362,13.3735,54077.723
2012-02-22 13:25:00,23.29,23.33,23.29,23.31,29666.11932129173,13.3735,13.3965,13.3735,13.385,29666.1193
2012-02-22 13:30:00,23.31,23.31,23.28,23.29,36672.14012041599,13.385,13.385,13.3678,13.3735,36672.1401
2012-02-22 13:35:00,23.29,23.31,23.29,23.3,50136.836343732895,13.3735,13.385,13.3735,13.3793,50136.8363
2012-02-22 13:40:00,23.3,23.31,23.29,23.29,30541.871921182268,13.3793,13.385,13.3735,13.3735,30541.8719
2012-02-22 13:45:00,23.29,23.32,23.29,23.32,42474.00109469075,13.3735,13.3907,13.3735,13.3907,42474.0011
2012-02-22 13:50:00,23.32,23.33,23.32,23.32,17296.113847837987,13.3907,13.3965,13.3907,13.3907,17296.1138
2012-02-22 13:55:00,23.32,23.33,23.29,23.29,34811.165845648604,13.3907,13.3965,13.3735,13.3735,34811.1658
2012-02-22 14:00:00,23.29,23.33,23.29,23.31,66009.85221674877,13.3735,13.3965,13.3735,13.385,66009.8522
2012-02-22 14:05:00,23.3,23.34,23.29,23.33,109469.07498631637,13.3793,13.4022,13.3735,13.3965,109469.075
2012-02-22 14:10:00,23.32,23.35,23.31,23.34,57252.32621784346,13.3907,13.408,13.385,13.4022,57252.3262
2012-02-22 14:15:00,23.34,23.38,23.34,23.34,58565.95511767926,13.4022,13.4252,13.4022,13.4022,58565.9551
2012-02-22 14:20:00,23.34,23.36,23.33,23.34,92282.4302134647,13.4022,13.4137,13.3965,13.4022,92282.4302
2012-02-22 14:25:00,23.34,23.34,23.32,23.34,37657.36179529283,13.4022,13.4022,13.3907,13.4022,37657.3618
2012-02-22 14:30:00,23.33,23.33,23.28,23.29,49042.14559386973,13.3965,13.3965,13.3678,13.3735,49042.1456
2012-02-22 14:35:00,23.28,23.29,23.26,23.26,107717.56978653531,13.3678,13.3735,13.3563,13.3563,107717.5698
2012-02-22 14:40:00,23.26,23.29,23.25,23.29,130268.19923371648,13.3563,13.3735,13.3506,13.3735,130268.1992
2012-02-22 14:45:00,23.29,23.31,23.26,23.26,44006.56814449918,13.3735,13.385,13.3563,13.3563,44006.5681
2012-02-22 14:50:00,23.26,23.29,23.25,23.26,38861.52162014231,13.3563,13.3735,13.3506,13.3563,38861.5216
2012-02-22 14:55:00,23.26,23.27,23.24,23.27,75095.78544061304,13.3563,13.362,13.3448,13.362,75095.7854
2012-02-22 15:00:00,23.27,23.29,23.25,23.29,70388.61521620142,13.362,13.3735,13.3506,13.3735,70388.6152
2012-02-22 15:05:00,23.28,23.3,23.28,23.28,38204.707170224414,13.3678,13.3793,13.3678,13.3678,38204.7072
2012-02-22 15:10:00,23.28,23.3,23.25,23.3,89545.7033388068,13.3678,13.3793,13.3506,13.3793,89545.7033
2012-02-22 15:15:00,23.29,23.3,23.29,23.29,46086.48056923919,13.3735,13.3793,13.3735,13.3735,46086.4806
2012-02-22 15:20:00,23.29,23.3,23.29,23.29,33935.41324575808,13.3735,13.3793,13.3735,13.3735,33935.4132
2012-02-22 15:25:00,23.3,23.32,23.25,23.32,118992.88451012588,13.3793,13.3907,13.3506,13.3907,118992.8845
2012-02-22 15:30:00,23.32,23.32,23.26,23.27,74657.90914066776,13.3907,13.3907,13.3563,13.362,74657.9091
2012-02-22 15:35:00,23.28,23.32,23.27,23.32,95894.90968801314,13.3678,13.3907,13.362,13.3907,95894.9097
2012-02-22 15:40:00,23.32,23.33,23.29,23.3,179310.3448275862,13.3907,13.3965,13.3735,13.3793,179310.3448
2012-02-22 15:45:00,23.29,23.3,23.24,23.29,283415.43513957306,13.3735,13.3793,13.3448,13.3735,283415.4351
2012-02-22 15:50:00,23.29,23.3,23.27,23.28,133333.33333333334,13.3735,13.3793,13.362,13.3678,133333.3333
2012-02-22 15:55:00,23.28,23.29,23.26,23.29,267214.01204159827,13.3678,13.3735,13.3563,13.3735,267214.012
2012-02-23 09:30:00,23.34,23.37,23.19,23.26,97865.35303776684,13.4022,13.4195,13.3161,13.3563,97865.353
2012-02-23 09:35:00,23.26,23.26,23.1,23.11,58237.54789272031,13.3563,13.3563,13.2644,13.2702,58237.5479
2012-02-23 09:40:00,23.13,23.15,23.04,23.06,86042.69293924466,13.2816,13.2931,13.23,13.2414,86042.6929
2012-02-23 09:45:00,23.07,23.14,23.04,23.13,79255.61029009306,13.2472,13.2874,13.23,13.2816,79255.6103
2012-02-23 09:50:00,23.14,23.16,23.08,23.16,73672.68746579092,13.2874,13.2989,13.2529,13.2989,73672.6875
2012-02-23 09:55:00,23.15,23.16,23.06,23.08,105090.31198686371,13.2931,13.2989,13.2414,13.2529,105090.312
2012-02-23 10:00:00,23.09,23.21,23.08,23.16,166283.52490421457,13.2587,13.3276,13.2529,13.2989,166283.5249
2012-02-23 10:05:00,23.15,23.23,23.13,23.21,121510.67323481115,13.2931,13.3391,13.2816,13.3276,121510.6732
2012-02-23 10:10:00,23.21,23.28,23.19,23.28,79255.61029009306,13.3276,13.3678,13.3161,13.3678,79255.6103
2012-02-23 10:15:00,23.29,23.32,23.28,23.29,79036.67214012041,13.3735,13.3907,13.3678,13.3735,79036.6721
2012-02-23 10:20:00,23.29,23.3,23.24,23.24,45210.72796934866,13.3735,13.3793,13.3448,13.3448,45210.728
2012-02-23 10:25:00,23.25,23.29,23.21,23.23,71264.36781609195,13.3506,13.3735,13.3276,13.3391,71264.3678
2012-02-23 10:30:00,23.23,23.33,23.21,23.31,122495.89490968802,13.3391,13.3965,13.3276,13.385,122495.8949
2012-02-23 10:35:00,23.32,23.33,23.27,23.31,52216.748768472906,13.3907,13.3965,13.362,13.385,52216.7488
2012-02-23 10:40:00,23.31,23.34,23.29,23.29,48604.26929392447,13.385,13.4022,13.3735,13.3735,48604.2693
2012-02-23 10:45:00,23.29,23.33,23.26,23.33,57252.32621784346,13.3735,13.3965,13.3563,13.3965,57252.3262
2012-02-23 10:50:00,23.33,23.34,23.3,23.34,55281.88286808976,13.3965,13.4022,13.3793,13.4022,55281.8829
2012-02-23 10:55:00,23.34,23.36,23.33,23.35,49370.552818828684,13.4022,13.4137,13.3965,13.408,49370.5528
2012-02-23 11:00:00,23.36,23.41,23.34,23.4,109578.54406130267,13.4137,13.4424,13.4022,13.4367,109578.5441
2012-02-23 11:05:00,23.39,23.44,23.39,23.42,103667.2140120416,13.4309,13.4597,13.4309,13.4482,103667.214
2012-02-23 11:10:00,23.42,23.47,23.42,23.46,98193.7602627258,13.4482,13.4769,13.4482,13.4711,98193.7603
2012-02-23 11:15:00,23.46,23.47,23.41,23.45,76409.41434044883,13.4711,13.4769,13.4424,13.4654,76409.4143
2012-02-23 11:20:00,23.44,23.47,23.42,23.46,62287.903667214014,13.4597,13.4769,13.4482,13.4711,62287.9037
2012-02-23 11:25:00,23.45,23.5,23.44,23.46,123481.11658456486,13.4654,13.4941,13.4597,13.4711,123481.1166
2012-02-23 11:30:00,23.47,23.49,23.43,23.47,187082.64915161463,13.4769,13.4884,13.4539,13.4769,187082.6492
2012-02-23 11:35:00,23.49,23.55,23.48,23.52,251340.9961685824,13.4884,13.5228,13.4826,13.5056,251340.9962
2012-02-23 11:40:00,23.52,23.53,23.49,23.52,83634.3732895457,13.5056,13.5113,13.4884,13.5056,83634.3733
2012-02-23 11:45:00,23.51,23.52,23.48,23.48,94362.3426382047,13.4998,13.5056,13.4826,13.4826,94362.3426
2012-02-23 11:50:00,23.48,23.48,23.43,23.45,45867.54241926656,13.4826,13.4826,13.4539,13.4654,45867.5424
2012-02-23 11:55:00,23.45,23.47,23.41,23.42,55610.29009304872,13.4654,13.4769,13.4424,13.4482,55610.2901
2012-02-23 12:00:00,23.42,23.45,23.42,23.44,50465.24356869185,13.4482,13.4654,13.4482,13.4597,50465.2436
2012-02-23 12:05:00,23.44,23.45,23.39,23.43,46414.88779419814,13.4597,13.4654,13.4309,13.4539,46414.8878
2012-02-23 12:10:00,23.41,23.43,23.4,23.4,36015.32567049809,13.4424,13.4539,13.4367,13.4367,36015.3257
2012-02-23 12:15:00,23.4,23.44,23.4,23.42,20689.6551724138,13.4367,13.4597,13.4367,13.4482,20689.6552
2012-02-23 12:20:00,23.42,23.46,23.41,23.46,34592.227695675974,13.4482,13.4711,13.4424,13.4711,34592.2277
2012-02-23 12:25:00,23.46,23.48,23.44,23.47,26382.047071702244,13.4711,13.4826,13.4597,13.4769,26382.0471
2012-02-23 12:30:00,23.48,23.5,23.45,23.46,50574.71264367816,13.4826,13.4941,13.4654,13.4711,50574.7126
2012-02-23 12:35:00,23.46,23.47,23.45,23.46,18719.21182266009,13.4711,13.4769,13.4654,13.4711,18719.2118
2012-02-23 12:40:00,23.46,23.48,23.44,23.45,35358.511220580185,13.4711,13.4826,13.4597,13.4654,35358.5112
2012-02-23 12:45:00,23.44,23.46,23.43,23.44,64148.8779419814,13.4597,13.4711,13.4539,13.4597,64148.8779
2012-02-23 12:50:00,23.44,23.44,23.42,23.44,49589.490968801314,13.4597,13.4597,13.4482,13.4597,49589.491
2012-02-23 12:55:00,23.43,23.47,23.43,23.43,36562.67104542967,13.4539,13.4769,13.4539,13.4539,36562.671
2012-02-23 13:00:00,23.43,23.44,23.43,23.43,24411.60372194855,13.4539,13.4597,13.4539,13.4539,24411.6037
2012-02-23 13:05:00,23.43,23.44,23.42,23.43,41598.248494800224,13.4539,13.4597,13.4482,13.4539,41598.2485
2012-02-23 13:10:00,23.43,23.46,23.42,23.43,38642.58347016968,13.4539,13.4711,13.4482,13.4539,38642.5835
2012-02-23 13:15:00,23.43,23.44,23.42,23.44,43678.16091954024,13.4539,13.4597,13.4482,13.4597,43678.1609
2012-02-23 13:20:00,23.44,23.46,23.42,23.44,45101.25889436234,13.4597,13.4711,13.4482,13.4597,45101.2589
2012-02-23 13:25:00,23.44,23.45,23.43,23.43,53311.43951833608,13.4597,13.4654,13.4539,13.4539,53311.4395
2012-02-23 13:30:00,23.43,23.44,23.41,23.42,143513.95730706077,13.4539,13.4597,13.4424,13.4482,143513.9573
2012-02-23 13:35:00,23.41,23.45,23.4,23.44,43130.81554460865,13.4424,13.4654,13.4367,13.4597,43130.8155
2012-02-23 13:40:00,23.43,23.48,23.42,23.47,99069.51286261632,13.4539,13.4826,13.4482,13.4769,99069.5129
2012-02-23 13:45:00,23.46,23.48,23.45,23.46,43021.34646962233,13.4711,13.4826,13.4654,13.4711,43021.3465
2012-02-23 13:50:00,23.46,23.5,23.43,23.49,64039.40886699508,13.4711,13.4941,13.4539,13.4884,64039.4089
2012-02-23 13:55:00,23.49,23.5,23.45,23.5,92939.2446633826,13.4884,13.4941,13.4654,13.4941,92939.2447
2012-02-23 14:00:00,23.5,23.51,23.46,23.49,85495.34756431308,13.4941,13.4998,13.4711,13.4884,85495.3476
2012-02-23 14:05:00,23.49,23.53,23.48,23.5,105418.71921182268,13.4884,13.5113,13.4826,13.4941,105418.7192
2012-02-23 14:10:00,23.5,23.52,23.49,23.51,40831.964969896006,13.4941,13.5056,13.4884,13.4998,40831.965
2012-02-23 14:15:00,23.5,23.52,23.49,23.5,62068.96551724138,13.4941,13.5056,13.4884,13.4941,62068.9655
2012-02-23 14:20:00,23.5,23.5,23.47,23.49,50027.36726874658,13.4941,13.4941,13.4769,13.4884,50027.3673
2012-02-23 14:25:00,23.5,23.53,23.5,23.52,53639.84674329502,13.4941,13.5113,13.4941,13.5056,53639.8467
2012-02-23 14:30:00,23.52,23.55,23.52,23.54,286152.16201423097,13.5056,13.5228,13.5056,13.5171,286152.162
2012-02-23 14:35:00,23.55,23.6,23.54,23.6,207006.02079912424,13.5228,13.5515,13.5171,13.5515,207006.0208
2012-02-23 14:40:00,23.6,23.6,23.56,23.57,277504.105090312,13.5515,13.5515,13.5286,13.5343,277504.1051
2012-02-23 14:45:00,23.57,23.6,23.56,23.57,105090.31198686371,13.5343,13.5515,13.5286,13.5343,105090.312
2012-02-23 14:50:00,23.56,23.57,23.52,23.55,73782.15654077723,13.5286,13.5343,13.5056,13.5228,73782.1565
2012-02-23 14:55:00,23.55,23.57,23.54,23.56,72140.12041598248,13.5228,13.5343,13.5171,13.5286,72140.1204
2012-02-23 15:00:00,23.56,23.56,23.52,23.52,74110.56376573618,13.5286,13.5286,13.5056,13.5056,74110.5638
2012-02-23 15:05:00,23.52,23.55,23.52,23.54,95894.90968801314,13.5056,13.5228,13.5056,13.5171,95894.9097
2012-02-23 15:10:00,23.53,23.57,23.51,23.54,143295.01915708813,13.5113,13.5343,13.4998,13.5171,143295.0192
2012-02-23 15:15:00,23.54,23.55,23.51,23.53,92391.89928845102,13.5171,13.5228,13.4998,13.5113,92391.8993
2012-02-23 15:20:00,23.52,23.53,23.5,23.5,137274.22003284073,13.5056,13.5113,13.4941,13.4941,137274.22
2012-02-23 15:25:00,23.5,23.51,23.47,23.5,130706.07553366174,13.4941,13.4998,13.4769,13.4941,130706.0755
2012-02-23 15:30:00,23.5,23.53,23.49,23.5,117569.78653530378,13.4941,13.5113,13.4884,13.4941,117569.7865
2012-02-23 15:35:00,23.5,23.52,23.49,23.51,141105.6376573618,13.4941,13.5056,13.4884,13.4998,141105.6377
2012-02-23 15:40:00,23.51,23.51,23.47,23.47,172085.38587848932,13.4998,13.4998,13.4769,13.4769,172085.3859
2012-02-23 15:45:00,23.48,23.55,23.48,23.54,287684.7290640394,13.4826,13.5228,13.4826,13.5171,287684.7291
2012-02-23 15:50:00,23.55,23.58,23.51,23.58,364203.61247947457,13.5228,13.54,13.4998,13.54,364203.6125
2012-02-23 15:55:00,23.58,23.6,23.56,23.56,710344.827586207,13.54,13.5515,13.5286,13.5286,710344.8276
2012-02-24 09:30:00,23.58,23.62,23.5,23.53,120415.982484948,13.54,13.563,13.4941,13.5113,120415.9825
2012-02-24 09:35:00,23.52,23.52,23.44,23.46,65681.44499178982,13.5056,13.5056,13.4597,13.4711,65681.445
2012-02-24 09:40:00,23.47,23.51,23.47,23.5,74657.90914066776,13.4769,13.4998,13.4769,13.4941,74657.9091
2012-02-24 09:45:00,23.5,23.56,23.5,23.5,140886.69950738916,13.4941,13.5286,13.4941,13.4941,140886.6995
2012-02-24 09:50:00,23.5,23.52,23.43,23.44,155774.4937055282,13.4941,13.5056,13.4539,13.4597,155774.4937
2012-02-24 09:55:00,23.45,23.45,23.39,23.39,116365.62671045432,13.4654,13.4654,13.4309,13.4309,116365.6267
2012-02-24 10:00:00,23.39,23.4,23.31,23.35,156540.7772304324,13.4309,13.4367,13.385,13.408,156540.7772
2012-02-24 10:05:00,23.35,23.36,23.29,23.33,118445.53913519433,13.408,13.4137,13.3735,13.3965,118445.5391
2012-02-24 10:10:00,23.32,23.32,23.15,23.16,278598.7958401752,13.3907,13.3907,13.2931,13.2989,278598.7958
2012-02-24 10:15:00,23.16,23.19,23.15,23.15,119321.29173508484,13.2989,13.3161,13.2931,13.2931,119321.2917
2012-02-24 10:20:00,23.16,23.18,23.02,23.08,324466.3382594417,13.2989,13.3104,13.2185,13.2529,324466.3383
2012-02-24 10:25:00,23.08,23.16,23.08,23.09,207662.83524904217,13.2529,13.2989,13.2529,13.2587,207662.8352
2012-02-24 10:30:00,23.08,23.09,23.07,23.07,83853.31143951834,13.2529,13.2587,13.2472,13.2472,83853.3114
2012-02-24 10:35:00,23.07,23.08,22.94,22.95,188615.2162014231,13.2472,13.2529,13.1725,13.1783,188615.2162
2012-02-24 10:40:00,22.95,23.03,22.92,23.01,129611.38478379858,13.1783,13.2242,13.1611,13.2127,129611.3848
2012-02-24 10:45:00,23.02,23.08,22.97,23.08,53749.315818281335,13.2185,13.2529,13.1898,13.2529,53749.3158
2012-02-24 10:50:00,23.08,23.09,23.02,23.06,97974.82211275316,13.2529,13.2587,13.2185,13.2414,97974.8221
2012-02-24 10:55:00,23.06,23.12,23.05,23.11,108483.85331143952,13.2414,13.2759,13.2357,13.2702,108483.8533
2012-02-24 11:00:00,23.1,23.15,23.08,23.14,91844.55391351944,13.2644,13.2931,13.2529,13.2874,91844.5539
2012-02-24 11:05:00,23.14,23.17,23.12,23.12,53530.37766830871,13.2874,13.3046,13.2759,13.2759,53530.3777
2012-02-24 11:10:00,23.12,23.12,23.06,23.06,76737.82156540778,13.2759,13.2759,13.2414,13.2414,76737.8216
2012-02-24 11:15:00,23.06,23.09,23.03,23.08,65353.03776683087,13.2414,13.2587,13.2242,13.2529,65353.0378
2012-02-24 11:20:00,23.09,23.09,23.04,23.08,54734.53749315818,13.2587,13.2587,13.23,13.2529,54734.5375
2012-02-24 11:25:00,23.08,23.11,23.06,23.11,72030.65134099618,13.2529,13.2702,13.2414,13.2702,72030.6513
2012-02-24 11:30:00,23.12,23.14,23.07,23.08,56595.51176792556,13.2759,13.2874,13.2472,13.2529,56595.5118
2012-02-24 11:35:00,23.07,23.08,23.03,23.08,43349.75369458128,13.2472,13.2529,13.2242,13.2529,43349.7537
2012-02-24 11:40:00,23.07,23.07,23.0,23.01,65353.03776683087,13.2472,13.2472,13.207,13.2127,65353.0378
2012-02-24 11:45:00,23.01,23.05,23.01,23.04,41379.31034482759,13.2127,13.2357,13.2127,13.23,41379.3103
2012-02-24 11:50:00,23.05,23.05,23.04,23.05,15216.201423097977,13.2357,13.2357,13.23,13.2357,15216.2014
2012-02-24 11:55:00,23.04,23.04,23.0,23.0,79693.48659003832,13.23,13.23,13.207,13.207,79693.4866
2012-02-24 12:00:00,23.0,23.01,22.98,22.99,113409.96168582376,13.207,13.2127,13.1955,13.2013,113409.9617
2012-02-24 12:05:00,23.0,23.01,22.96,22.97,155117.6792556103,13.207,13.2127,13.184,13.1898,155117.6793
2012-02-24 12:10:00,22.97,22.97,22.91,22.91,126217.84345922276,13.1898,13.1898,13.1553,13.1553,126217.8435
2012-02-24 12:15:00,22.91,22.93,22.91,22.92,45101.25889436234,13.1553,13.1668,13.1553,13.1611,45101.2589
2012-02-24 12:20:00,22.93,22.93,22.87,22.88,145703.3388067871,13.1668,13.1668,13.1323,13.1381,145703.3388
2012-02-24 12:25:00,22.88,22.89,22.86,22.87,41707.71756978654,13.1381,13.1438,13.1266,13.1323,41707.7176
2012-02-24 12:30:00,22.88,22.93,22.88,22.88,74548.44006568145,13.1381,13.1668,13.1381,13.1381,74548.4401
2012-02-24 12:35:00,22.89,22.89,22.86,22.88,184236.4532019705,13.1438,13.1438,13.1266,13.1381,184236.4532
2012-02-24 12:40:00,22.88,22.88,22.84,22.85,100164.20361247948,13.1381,13.1381,13.1151,13.1209,100164.2036
2012-02-24 12:45:00,22.84,22.86,22.84,22.85,87465.79091406678,13.1151,13.1266,13.1151,13.1209,87465.7909
2012-02-24 12:50:00,22.85,22.85,22.79,22.79,105199.78106185004,13.1209,13.1209,13.0864,13.0864,105199.7811
2012-02-24 12:55:00,22.79,22.81,22.78,22.79,58018.60974274768,13.0864,13.0979,13.0807,13.0864,58018.6097
2012-02-24 13:00:00,22.79,22.81,22.79,22.8,99616.8582375479,13.0864,13.0979,13.0864,13.0922,99616.8582
2012-02-24 13:05:00,22.8,22.8,22.79,22.79,62068.96551724138,13.0922,13.0922,13.0864,13.0864,62068.9655
2012-02-24 13:10:00,22.8,22.84,22.77,22.84,356321.8390804598,13.0922,13.1151,13.0749,13.1151,356321.8391
2012-02-24 13:15:00,22.84,22.86,22.83,22.84,77613.57416529831,13.1151,13.1266,13.1094,13.1151,77613.5742
2012-02-24 13:20:00,22.85,22.85,22.79,22.81,302463.0541871921,13.1209,13.1209,13.0864,13.0979,302463.0542
2012-02-24 13:25:00,22.82,22.82,22.79,22.8,75862.06896551725,13.1036,13.1036,13.0864,13.0922,75862.069
2012-02-24 13:30:00,22.8,22.81,22.72,22.73,306841.8171866448,13.0922,13.0979,13.0462,13.052,306841.8172
2012-02-24 13:35:00,22.73,22.73,22.63,22.68,242692.9392446634,13.052,13.052,12.9945,13.0232,242692.9392
2012-02-24 13:40:00,22.68,22.68,22.67,22.68,31746.031746031746,13.0232,13.0232,13.0175,13.0232,31746.0317
2012-02-24 13:45:00,22.67,22.68,22.56,22.57,250136.8363437329,13.0175,13.0232,12.9543,12.9601,250136.8363
2012-02-24 13:50:00,22.57,22.67,22.57,22.66,265243.5686918446,12.9601,13.0175,12.9601,13.0118,265243.5687
2012-02-24 13:55:00,22.66,22.74,22.66,22.74,286480.56923919,13.0118,13.0577,13.0118,13.0577,286480.5692
2012-02-24 14:00:00,22.74,22.75,22.71,22.72,162889.98357963876,13.0577,13.0634,13.0405,13.0462,162889.9836
2012-02-24 14:05:00,22.72,22.75,22.69,22.73,145046.5243568692,13.0462,13.0634,13.029,13.052,145046.5244
2012-02-24 14:10:00,22.73,22.74,22.67,22.67,164641.48877941983,13.052,13.0577,13.0175,13.0175,164641.4888
2012-02-24 14:15:00,22.67,22.68,22.63,22.63,120525.45155993431,13.0175,13.0232,12.9945,12.9945,120525.4516
2012-02-24 14:20:00,22.63,22.64,22.61,22.62,149425.28735632185,12.9945,13.0003,12.9831,12.9888,149425.2874
2012-02-24 14:25:00,22.62,22.63,22.62,22.63,84838.53311439519,12.9888,12.9945,12.9888,12.9945,84838.5331
2012-02-24 14:30:00,22.62,22.63,22.56,22.58,272687.4657909141,12.9888,12.9945,12.9543,12.9658,272687.4658
2012-02-24 14:35:00,22.57,22.58,22.5,22.55,233716.47509578543,12.9601,12.9658,12.9199,12.9486,233716.4751
2012-02-24 14:40:00,22.55,22.55,22.5,22.51,118226.60098522168,12.9486,12.9486,12.9199,12.9256,118226.601
2012-02-24 14:45:00,22.5,22.51,22.5,22.5,102244.11603721949,12.9199,12.9256,12.9199,12.9199,102244.116
2012-02-24 14:50:00,22.51,22.51,22.44,22.46,210837.43842364533,12.9256,12.9256,12.8854,12.8969,210837.4384
2012-02-24 14:55:00,22.46,22.5,22.46,22.47,211713.19102353585,12.8969,12.9199,12.8969,12.9027,211713.191
2012-02-24 15:00:00,22.47,22.51,22.36,22.38,583908.0459770116,12.9027,12.9256,12.8395,12.851,583908.046
2012-02-24 15:05:00,22.38,22.39,22.21,22.28,469293.9244663383,12.851,12.8567,12.7534,12.7936,469293.9245
2012-02-24 15:10:00,22.28,22.31,22.23,22.24,217296.113847838,12.7936,12.8108,12.7648,12.7706,217296.1138
2012-02-24 15:15:00,22.24,22.28,22.2,22.24,317350.8483853312,12.7706,12.7936,12.7476,12.7706,317350.8484
2012-02-24 15:20:00,22.24,22.27,22.22,22.27,413245.7580733443,12.7706,12.7878,12.7591,12.7878,413245.7581
2012-02-24 15:25:00,22.27,22.27,22.19,22.2,268199.2337164751,12.7878,12.7878,12.7419,12.7476,268199.2337
2012-02-24 15:30:00,22.2,22.23,22.19,22.2,318336.07006020803,12.7476,12.7648,12.7419,12.7476,318336.0701
2012-02-24 15:35:00,22.2,22.26,22.2,22.26,326108.37438423646,12.7476,12.7821,12.7476,12.7821,326108.3744
2012-02-24 15:40:00,22.26,22.26,22.2,22.2,283743.84236453206,12.7821,12.7821,12.7476,12.7476,283743.8424
2012-02-24 15:45:00,22.2,22.27,22.2,22.26,496770.66228790366,12.7476,12.7878,12.7476,12.7821,496770.6623
2012-02-24 15:50:00,22.26,22.26,22.21,22.21,636234.2638204708,12.7821,12.7821,12.7534,12.7534,636234.2638
2012-02-24 15:55:00,22.22,22.3,22.21,22.28,962671.0454296662,12.7591,12.805,12.7534,12.7936,962671.0454
2012-02-27 09:30:00,22.15,22.23,22.06,22.08,233497.5369458128,12.7189,12.7648,12.6672,12.6787,233497.5369
2012-02-27 09:35:00,22.09,22.17,22.06,22.1,170005.47345374932,12.6845,12.7304,12.6672,12.6902,170005.4735
2012-02-27 09:40:00,22.1,22.17,22.08,22.12,297865.3530377668,12.6902,12.7304,12.6787,12.7017,297865.353
2012-02-27 09:45:00,22.12,22.15,22.09,22.12,113847.83798576905,12.7017,12.7189,12.6845,12.7017,113847.838
2012-02-27 09:50:00,22.12,22.15,22.1,22.11,120306.51340996168,12.7017,12.7189,12.6902,12.6959,120306.5134
2012-02-27 09:55:00,22.12,22.18,22.09,22.17,102353.5851122058,12.7017,12.7361,12.6845,12.7304,102353.5851
2012-02-27 10:00:00,22.18,22.2,22.13,22.14,155883.9627805145,12.7361,12.7476,12.7074,12.7132,155883.9628
2012-02-27 10:05:00,22.13,22.23,22.13,22.22,128297.7558839628,12.7074,12.7648,12.7074,12.7591,128297.7559
2012-02-27 10:10:00,22.23,22.25,22.18,22.22,119868.63711001644,12.7648,12.7763,12.7361,12.7591,119868.6371
2012-02-27 10:15:00,22.23,22.27,22.21,22.23,97208.53858784892,12.7648,12.7878,12.7534,12.7648,97208.5386
2012-02-27 10:20:00,22.23,22.28,22.22,22.26,107279.69348659004,12.7648,12.7936,12.7591,12.7821,107279.6935
2012-02-27 10:25:00,22.26,22.28,22.25,22.27,62068.96551724138,12.7821,12.7936,12.7763,12.7878,62068.9655
2012-02-27 10:30:00,22.27,22.28,22.23,22.25,138806.78708264916,12.7878,12.7936,12.7648,12.7763,138806.7871
2012-02-27 10:35:00,22.25,22.26,22.23,22.23,69074.98631636563,12.7763,12.7821,12.7648,12.7648,69074.9863
2012-02-27 10:40:00,22.23,22.3,22.22,22.28,119211.82266009852,12.7648,12.805,12.7591,12.7936,119211.8227
2012-02-27 10:45:00,22.27,22.38,22.27,22.38,136398.4674329502,12.7878,12.851,12.7878,12.851,136398.4674
2012-02-27 10:50:00,22.38,22.44,22.34,22.34,246305.41871921183,12.851,12.8854,12.828,12.828,246305.4187
2012-02-27 10:55:00,22.34,22.37,22.32,22.33,54187.1921182266,12.828,12.8452,12.8165,12.8223,54187.1921
2012-02-27 11:00:00,22.33,22.36,22.31,22.32,69841.26984126984,12.8223,12.8395,12.8108,12.8165,69841.2698
2012-02-27 11:05:00,22.32,22.34,22.28,22.33,116365.62671045432,12.8165,12.828,12.7936,12.8223,116365.6267
2012-02-27 11:10:00,22.33,22.33,22.26,22.27,80897.6464148878,12.8223,12.8223,12.7821,12.7878,80897.6464
2012-02-27 11:15:00,22.27,22.28,22.2,22.2,192337.16475095783,12.7878,12.7936,12.7476,12.7476,192337.1648
2012-02-27 11:20:00,22.22,22.31,22.22,22.3,116365.62671045432,12.7591,12.8108,12.7591,12.805,116365.6267
2012-02-27 11:25:00,22.29,22.3,22.23,22.23,79912.42474001095,12.7993,12.805,12.7648,12.7648,79912.4247
2012-02-27 11:30:00,22.23,22.24,22.2,22.21,54406.13026819924,12.7648,12.7706,12.7476,12.7534,54406.1303
2012-02-27 11:35:00,22.21,22.23,22.2,22.23,47619.04761904762,12.7534,12.7648,12.7476,12.7648,47619.0476
2012-02-27 11:40:00,22.23,22.26,22.22,22.22,76299.9452654625,12.7648,12.7821,12.7591,12.7591,76299.9453
2012-02-27 11:45:00,22.22,22.24,22.2,22.23,55391.351943076086,12.7591,12.7706,12.7476,12.7648,55391.3519
2012-02-27 11:50:00,22.24,22.24,22.16,22.17,65134.09961685824,12.7706,12.7706,12.7247,12.7304,65134.0996
2012-02-27 11:55:00,22.17,22.19,22.16,22.19,31636.56267104543,12.7304,12.7419,12.7247,12.7419,31636.5627
2012-02-27 12:00:00,22.19,22.23,22.17,22.21,58565.95511767926,12.7419,12.7648,12.7304,12.7534,58565.9551
2012-02-27 12:05:00,22.21,22.23,22.19,22.2,61959.49644225506,12.7534,12.7648,12.7419,12.7476,61959.4964
2012-02-27 12:10:00,22.2,22.22,22.18,22.21,43459.2227695676,12.7476,12.7591,12.7361,12.7534,43459.2228
2012-02-27 12:15:00,22.2,22.22,22.12,22.13,69184.45539135195,12.7476,12.7591,12.7017,12.7074,69184.4554
2012-02-27 12:20:00,22.13,22.14,22.11,22.13,51340.99616858238,12.7074,12.7132,12.6959,12.7074,51340.9962
2012-02-27 12:25:00,22.13,22.18,22.13,22.18,44553.91351943076,12.7074,12.7361,12.7074,12.7361,44553.9135
2012-02-27 12:30:00,22.18,22.19,22.16,22.18,38423.64532019704,12.7361,12.7419,12.7247,12.7361,38423.6453
2012-02-27 12:35:00,22.18,22.23,22.18,22.22,60755.33661740559,12.7361,12.7648,12.7361,12.7591,60755.3366
2012-02-27 12:40:00,22.22,22.23,22.2,22.21,40394.08866995074,12.7591,12.7648,12.7476,12.7534,40394.0887
2012-02-27 12:45:00,22.21,22.21,22.17,22.2,56595.51176792556,12.7534,12.7534,12.7304,12.7476,56595.5118
2012-02-27 12:50:00,22.2,22.26,22.2,22.22,71154.89874110564,12.7476,12.7821,12.7476,12.7591,71154.8987
2012-02-27 12:55:00,22.22,22.23,22.2,22.21,40065.6814449918,12.7591,12.7648,12.7476,12.7534,40065.6814
2012-02-27 13:00:00,22.22,22.23,22.19,22.2,61631.08921729612,12.7591,12.7648,12.7419,12.7476,61631.0892
2012-02-27 13:05:00,22.19,22.23,22.19,22.22,52326.21784345923,12.7419,12.7648,12.7419,12.7591,52326.2178
2012-02-27 13:10:00,22.22,22.23,22.21,22.22,39518.336070060206,12.7591,12.7648,12.7534,12.7591,39518.3361
2012-02-27 13:15:00,22.22,22.23,22.2,22.21,51669.403393541324,12.7591,12.7648,12.7476,12.7534,51669.4034
2012-02-27 13:20:00,22.21,22.22,22.2,22.22,31527.09359605912,12.7534,12.7591,12.7476,12.7591,31527.0936
2012-02-27 13:25:00,22.22,22.23,22.18,22.18,49589.490968801314,12.7591,12.7648,12.7361,12.7361,49589.491
2012-02-27 13:30:00,22.19,22.23,22.19,22.22,82430.21346469622,12.7419,12.7648,12.7419,12.7591,82430.2135
2012-02-27 13:35:00,22.23,22.23,22.22,22.22,31746.031746031746,12.7648,12.7648,12.7591,12.7591,31746.0317
2012-02-27 13:40:00,22.23,22.29,22.22,22.29,117241.37931034484,12.7648,12.7993,12.7591,12.7993,117241.3793
2012-02-27 13:45:00,22.28,22.3,22.26,22.28,100273.6726874658,12.7936,12.805,12.7821,12.7936,100273.6727
2012-02-27 13:50:00,22.28,22.31,22.27,22.29,76409.41434044883,12.7936,12.8108,12.7878,12.7993,76409.4143
2012-02-27 13:55:00,22.29,22.32,22.27,22.32,283634.3732895457,12.7993,12.8165,12.7878,12.8165,283634.3733
2012-02-27 14:00:00,22.33,22.37,22.32,22.37,139573.07060755338,12.8223,12.8452,12.8165,12.8452,139573.0706
2012-02-27 14:05:00,22.37,22.42,22.37,22.41,133114.3951833607,12.8452,12.8739,12.8452,12.8682,133114.3952
2012-02-27 14:10:00,22.4,22.42,22.38,22.42,114614.12151067324,12.8625,12.8739,12.851,12.8739,114614.1215
2012-02-27 14:15:00,22.42,22.43,22.41,22.42,75205.25451559934,12.8739,12.8797,12.8682,12.8739,75205.2545
2012-02-27 14:20:00,22.42,22.44,22.4,22.4,164313.08155446086,12.8739,12.8854,12.8625,12.8625,164313.0816
2012-02-27 14:25:00,22.39,22.41,22.37,22.4,107608.100711549,12.8567,12.8682,12.8452,12.8625,107608.1007
2012-02-27 14:30:00,22.4,22.41,22.38,22.39,92391.89928845102,12.8625,12.8682,12.851,12.8567,92391.8993
2012-02-27 14:35:00,22.38,22.4,22.37,22.39,126765.18883415437,12.851,12.8625,12.8452,12.8567,126765.1888
2012-02-27 14:40:00,22.39,22.43,22.38,22.43,136836.34373289548,12.8567,12.8797,12.851,12.8797,136836.3437
2012-02-27 14:45:00,22.43,22.45,22.41,22.45,170005.47345374932,12.8797,12.8912,12.8682,12.8912,170005.4735
2012-02-27 14:50:00,22.45,22.46,22.43,22.46,104324.0284619595,12.8912,12.8969,12.8797,12.8969,104324.0285
2012-02-27 14:55:00,22.46,22.47,22.44,22.46,91625.6157635468,12.8969,12.9027,12.8854,12.8969,91625.6158
2012-02-27 15:00:00,22.46,22.52,22.44,22.49,159715.3804050356,12.8969,12.9314,12.8854,12.9141,159715.3804
2012-02-27 15:05:00,22.49,22.54,22.48,22.53,188615.2162014231,12.9141,12.9429,12.9084,12.9371,188615.2162
2012-02-27 15:10:00,22.53,22.53,22.44,22.46,138259.44170771755,12.9371,12.9371,12.8854,12.8969,138259.4417
2012-02-27 15:15:00,22.46,22.51,22.44,22.48,241050.90311986863,12.8969,12.9256,12.8854,12.9084,241050.9031
2012-02-27 15:20:00,22.47,22.49,22.41,22.41,204597.7011494253,12.9027,12.9141,12.8682,12.8682,204597.7011
2012-02-27 15:25:00,22.42,22.46,22.42,22.43,213136.288998358,12.8739,12.8969,12.8739,12.8797,213136.289
2012-02-27 15:30:00,22.44,22.47,22.41,22.43,359934.3185550082,12.8854,12.9027,12.8682,12.8797,359934.3186
2012-02-27 15:35:00,22.43,22.45,22.41,22.45,225944.170771757,12.8797,12.8912,12.8682,12.8912,225944.1708
2012-02-27 15:40:00,22.45,22.46,22.43,22.44,173070.6075533662,12.8912,12.8969,12.8797,12.8854,173070.6076
2012-02-27 15:45:00,22.44,22.45,22.41,22.43,329611.3847837986,12.8854,12.8912,12.8682,12.8797,329611.3848
2012-02-27 15:50:00,22.43,22.45,22.4,22.43,335194.3076081007,12.8797,12.8912,12.8625,12.8797,335194.3076
2012-02-27 15:55:00,22.42,22.45,22.4,22.42,545812.8078817734,12.8739,12.8912,12.8625,12.8739,545812.8079
2012-02-28 09:30:00,22.4,22.4,22.22,22.24,245648.60426929392,12.8625,12.8625,12.7591,12.7706,245648.6043
2012-02-28 09:35:00,22.24,22.24,22.11,22.12,185550.08210180624,12.7706,12.7706,12.6959,12.7017,185550.0821
2012-02-28 09:40:00,22.12,22.14,22.02,22.04,147673.78215654078,12.7017,12.7132,12.6443,12.6557,147673.7822
2012-02-28 09:45:00,22.04,22.04,21.88,21.93,591242.4740010947,12.6557,12.6557,12.5639,12.5926,591242.474
2012-02-28 09:50:00,21.93,22.04,21.91,22.04,167487.68472906406,12.5926,12.6557,12.5811,12.6557,167487.6847
2012-02-28 09:55:00,22.03,22.14,22.01,22.14,129611.38478379858,12.65,12.7132,12.6385,12.7132,129611.3848
2012-02-28 10:00:00,22.13,22.23,22.1,22.15,343623.42638204707,12.7074,12.7648,12.6902,12.7189,343623.4264
2012-02-28 10:05:00,22.16,22.2,22.12,22.13,211494.25287356324,12.7247,12.7476,12.7017,12.7074,211494.2529
2012-02-28 10:10:00,22.13,22.19,22.11,22.17,185221.6748768473,12.7074,12.7419,12.6959,12.7304,185221.6749
2012-02-28 10:15:00,22.17,22.23,22.14,22.19,147564.31308155446,12.7304,12.7648,12.7132,12.7419,147564.3131
2012-02-28 10:20:00,22.18,22.26,22.18,22.23,94690.74986316366,12.7361,12.7821,12.7361,12.7648,94690.7499
2012-02-28 10:25:00,22.23,22.26,22.2,22.21,232183.90804597703,12.7648,12.7821,12.7476,12.7534,232183.908
2012-02-28 10:30:00,22.21,22.32,22.21,22.31,177011.49425287358,12.7534,12.8165,12.7534,12.8108,177011.4943
2012-02-28 10:35:00,22.32,22.41,22.31,22.4,132895.45703338808,12.8165,12.8682,12.8108,12.8625,132895.457
2012-02-28 10:40:00,22.4,22.45,22.38,22.45,194417.07717569784,12.8625,12.8912,12.851,12.8912,194417.0772
2012-02-28 10:45:00,22.45,22.47,22.43,22.45,231636.56267104545,12.8912,12.9027,12.8797,12.8912,231636.5627
2012-02-28 10:50:00,22.45,22.5,22.44,22.5,124575.80733442804,12.8912,12.9199,12.8854,12.9199,124575.8073
2012-02-28 10:55:00,22.5,22.65,22.5,22.62,377011.4942528736,12.9199,13.006,12.9199,12.9888,377011.4943
2012-02-28 11:00:00,22.62,22.67,22.61,22.65,283415.43513957306,12.9888,13.0175,12.9831,13.006,283415.4351
2012-02-28 11:05:00,22.65,22.7,22.64,22.65,92720.30651340996,13.006,13.0347,13.0003,13.006,92720.3065
2012-02-28 11:10:00,22.65,22.68,22.59,22.63,119102.3535851122,13.006,13.0232,12.9716,12.9945,119102.3536
2012-02-28 11:15:00,22.63,22.64,22.55,22.58,71264.36781609195,12.9945,13.0003,12.9486,12.9658,71264.3678
2012-02-28 11:20:00,22.59,22.63,22.55,22.6,70279.14614121511,12.9716,12.9945,12.9486,12.9773,70279.1461
2012-02-28 11:25:00,22.59,22.6,22.55,22.57,35467.98029556651,12.9716,12.9773,12.9486,12.9601,35467.9803
2012-02-28 11:30:00,22.57,22.58,22.52,22.53,62068.96551724138,12.9601,12.9658,12.9314,12.9371,62068.9655
2012-02-28 11:35:00,22.53,22.54,22.47,22.52,126655.71975916805,12.9371,12.9429,12.9027,12.9314,126655.7198
2012-02-28 11:40:00,22.52,22.53,22.47,22.48,252654.6250684182,12.9314,12.9371,12.9027,12.9084,252654.6251
2012-02-28 11:45:00,22.48,22.52,22.48,22.49,77285.16694033936,12.9084,12.9314,12.9084,12.9141,77285.1669
2012-02-28 11:50:00,22.5,22.54,22.49,22.54,74657.90914066776,12.9199,12.9429,12.9141,12.9429,74657.9091
2012-02-28 11:55:00,22.54,22.57,22.53,22.56,60755.33661740559,12.9429,12.9601,12.9371,12.9543,60755.3366
2012-02-28 12:00:00,22.55,22.59,22.55,22.58,68965.51724137932,12.9486,12.9716,12.9486,12.9658,68965.5172
2012-02-28 12:05:00,22.58,22.58,22.53,22.53,71373.83689107827,12.9658,12.9658,12.9371,12.9371,71373.8369
2012-02-28 12:10:00,22.53,22.57,22.52,22.56,68308.70279146142,12.9371,12.9601,12.9314,12.9543,68308.7028
2012-02-28 12:15:00,22.56,22.56,22.52,22.53,77066.22879036673,12.9543,12.9543,12.9314,12.9371,77066.2288
2012-02-28 12:20:00,22.52,22.53,22.51,22.53,27257.799671592777,12.9314,12.9371,12.9256,12.9371,27257.7997
2012-02-28 12:25:00,22.53,22.53,22.5,22.51,84072.24958949097,12.9371,12.9371,12.9199,12.9256,84072.2496
2012-02-28 12:30:00,22.51,22.53,22.49,22.51,69293.92446633826,12.9256,12.9371,12.9141,12.9256,69293.9245
2012-02-28 12:35:00,22.5,22.51,22.48,22.5,44772.8516694034,12.9199,12.9256,12.9084,12.9199,44772.8517
2012-02-28 12:40:00,22.49,22.5,22.47,22.47,70826.49151614669,12.9141,12.9199,12.9027,12.9027,70826.4915
2012-02-28 12:45:00,22.47,22.5,22.46,22.48,62835.2490421456,12.9027,12.9199,12.8969,12.9084,62835.249
2012-02-28 12:50:00,22.47,22.49,22.44,22.44,52983.03229337712,12.9027,12.9141,12.8854,12.8854,52983.0323
2012-02-28 12:55:00,22.44,22.44,22.41,22.41,42583.47016967706,12.8854,12.8854,12.8682,12.8682,42583.4702
2012-02-28 13:00:00,22.41,22.41,22.38,22.39,40394.08866995074,12.8682,12.8682,12.851,12.8567,40394.0887
2012-02-28 13:05:00,22.38,22.41,22.33,22.33,104324.0284619595,12.851,12.8682,12.8223,12.8223,104324.0285
2012-02-28 13:10:00,22.33,22.4,22.33,22.39,53858.78489326766,12.8223,12.8625,12.8223,12.8567,53858.7849
2012-02-28 13:15:00,22.39,22.4,22.35,22.36,100821.01806239736,12.8567,12.8625,12.8338,12.8395,100821.0181
2012-02-28 13:20:00,22.36,22.38,22.35,22.36,59770.11494252874,12.8395,12.851,12.8338,12.8395,59770.1149
2012-02-28 13:25:00,22.37,22.37,22.3,22.3,59551.17679255611,12.8452,12.8452,12.805,12.805,59551.1768
2012-02-28 13:30:00,22.3,22.31,22.2,22.21,147345.37493158184,12.805,12.8108,12.7476,12.7534,147345.3749
2012-02-28 13:35:00,22.2,22.2,22.14,22.19,134756.43130815544,12.7476,12.7476,12.7132,12.7419,134756.4313
2012-02-28 13:40:00,22.19,22.19,22.15,22.16,87246.85276409415,12.7419,12.7419,12.7189,12.7247,87246.8528
2012-02-28 13:45:00,22.15,22.15,22.11,22.11,68527.64094143405,12.7189,12.7189,12.6959,12.6959,68527.6409
2012-02-28 13:50:00,22.12,22.16,22.1,22.13,289655.1724137931,12.7017,12.7247,12.6902,12.7074,289655.1724
2012-02-28 13:55:00,22.12,22.13,22.1,22.11,181280.7881773399,12.7017,12.7074,12.6902,12.6959,181280.7882
2012-02-28 14:00:00,22.11,22.15,22.1,22.13,111220.58018609745,12.6959,12.7189,12.6902,12.7074,111220.5802
2012-02-28 14:05:00,22.13,22.25,22.13,22.23,272577.9967159278,12.7074,12.7763,12.7074,12.7648,272577.9967
2012-02-28 14:10:00,22.24,22.28,22.23,22.26,136070.06020799125,12.7706,12.7936,12.7648,12.7821,136070.0602
2012-02-28 14:15:00,22.25,22.38,22.25,22.36,262397.3727422003,12.7763,12.851,12.7763,12.8395,262397.3727
2012-02-28 14:20:00,22.36,22.42,22.35,22.39,152380.9523809524,12.8395,12.8739,12.8338,12.8567,152380.9524
2012-02-28 14:25:00,22.39,22.41,22.33,22.34,163984.67432950193,12.8567,12.8682,12.8223,12.828,163984.6743
2012-02-28 14:30:00,22.34,22.36,22.32,22.35,161904.76190476192,12.828,12.8395,12.8165,12.8338,161904.7619
2012-02-28 14:35:00,22.36,22.37,22.35,22.37,59660.64586754242,12.8395,12.8452,12.8338,12.8452,59660.6459
2012-02-28 14:40:00,22.36,22.37,22.34,22.36,110454.29666119322,12.8395,12.8452,12.828,12.8395,110454.2967
2012-02-28 14:45:00,22.36,22.37,22.35,22.37,51450.465243568695,12.8395,12.8452,12.8338,12.8452,51450.4652
2012-02-28 14:50:00,22.36,22.43,22.36,22.43,103667.2140120416,12.8395,12.8797,12.8395,12.8797,103667.214
2012-02-28 14:55:00,22.43,22.45,22.42,22.43,98193.7602627258,12.8797,12.8912,12.8739,12.8797,98193.7603
2012-02-28 15:00:00,22.42,22.44,22.4,22.43,140339.35413245758,12.8739,12.8854,12.8625,12.8797,140339.3541
2012-02-28 15:05:00,22.42,22.51,22.42,22.47,368472.9064039409,12.8739,12.9256,12.8739,12.9027,368472.9064
2012-02-28 15:10:00,22.46,22.55,22.45,22.52,585659.5511767926,12.8969,12.9486,12.8912,12.9314,585659.5512
2012-02-28 15:15:00,22.52,22.58,22.5,22.51,487575.2599890531,12.9314,12.9658,12.9199,12.9256,487575.26
2012-02-28 15:20:00,22.51,22.59,22.5,22.55,359715.3804050356,12.9256,12.9716,12.9199,12.9486,359715.3804
2012-02-28 15:25:00,22.55,22.67,22.55,22.63,574493.7055281883,12.9486,13.0175,12.9486,12.9945,574493.7055
2012-02-28 15:30:00,22.64,22.65,22.61,22.62,217843.4592227696,13.0003,13.006,12.9831,12.9888,217843.4592
2012-02-28 15:35:00,22.61,22.65,22.61,22.64,200000.0,12.9831,13.006,12.9831,13.0003,200000.0
2012-02-28 15:40:00,22.63,22.67,22.61,22.61,307060.7553366174,12.9945,13.0175,12.9831,12.9831,307060.7553
2012-02-28 15:45:00,22.61,22.69,22.57,22.68,387192.118226601,12.9831,13.029,12.9601,13.0232,387192.1182
2012-02-28 15:50:00,22.68,22.7,22.66,22.68,440065.6814449918,13.0232,13.0347,13.0118,13.0232,440065.6814
2012-02-28 15:55:00,22.68,22.68,22.63,22.64,400547.3453749316,13.0232,13.0232,12.9945,13.0003,400547.3454
2012-02-29 09:30:00,22.67,22.76,22.63,22.76,180295.56650246307,13.0175,13.0692,12.9945,13.0692,180295.5665
2012-02-29 09:35:00,22.76,22.8,22.72,22.77,323590.5856595512,13.0692,13.0922,13.0462,13.0749,323590.5857
2012-02-29 09:40:00,22.77,22.93,22.73,22.91,160043.7876299945,13.0749,13.1668,13.052,13.1553,160043.7876
2012-02-29 09:45:00,22.92,22.93,22.85,22.88,101806.23973727424,13.1611,13.1668,13.1209,13.1381,101806.2397
2012-02-29 09:50:00,22.86,22.87,22.81,22.86,99726.3273125342,13.1266,13.1323,13.0979,13.1266,99726.3273
2012-02-29 09:55:00,22.86,22.86,22.78,22.82,54406.13026819924,13.1266,13.1266,13.0807,13.1036,54406.1303
2012-02-29 10:00:00,22.81,22.86,22.73,22.79,96880.13136288998,13.0979,13.1266,13.052,13.0864,96880.1314
2012-02-29 10:05:00,22.79,22.83,22.74,22.83,109578.54406130267,13.0864,13.1094,13.0577,13.1094,109578.5441
2012-02-29 10:10:00,22.83,22.88,22.8,22.86,283634.3732895457,13.1094,13.1381,13.0922,13.1266,283634.3733
2012-02-29 10:15:00,22.86,22.87,22.76,22.76,82977.5588396278,13.1266,13.1323,13.0692,13.0692,82977.5588
2012-02-29 10:20:00,22.76,22.76,22.7,22.75,116475.09578544062,13.0692,13.0692,13.0347,13.0634,116475.0958
2012-02-29 10:25:00,22.75,22.79,22.75,22.76,97208.53858784892,13.0634,13.0864,13.0634,13.0692,97208.5386
2012-02-29 10:30:00,22.76,22.8,22.71,22.71,209742.74767378217,13.0692,13.0922,13.0405,13.0405,209742.7477
2012-02-29 10:35:00,22.71,22.73,22.61,22.66,113300.49261083743,13.0405,13.052,12.9831,13.0118,113300.4926
2012-02-29 10:40:00,22.66,22.67,22.55,22.55,114395.1833607006,13.0118,13.0175,12.9486,12.9486,114395.1834
2012-02-29 10:45:00,22.56,22.56,22.41,22.44,140010.94690749864,12.9543,12.9543,12.8682,12.8854,140010.9469
2012-02-29 10:50:00,22.44,22.46,22.34,22.44,116584.56486042694,12.8854,12.8969,12.828,12.8854,116584.5649
2012-02-29 10:55:00,22.44,22.5,22.41,22.49,191242.4740010947,12.8854,12.9199,12.8682,12.9141,191242.474
2012-02-29 11:00:00,22.49,22.56,22.49,22.5,109469.07498631637,12.9141,12.9543,12.9141,12.9199,109469.075
2012-02-29 11:05:00,22.51,22.59,22.5,22.54,59222.76956759716,12.9256,12.9716,12.9199,12.9429,59222.7696
2012-02-29 11:10:00,22.54,22.56,22.52,22.55,70498.08429118774,12.9429,12.9543,12.9314,12.9486,70498.0843
2012-02-29 11:15:00,22.55,22.63,22.54,22.56,79365.07936507936,12.9486,12.9945,12.9429,12.9543,79365.0794
2012-02-29 11:20:00,22.56,22.57,22.44,22.49,67214.01204159825,12.9543,12.9601,12.8854,12.9141,67214.012
2012-02-29 11:25:00,22.49,22.51,22.42,22.42,73125.34209085934,12.9141,12.9256,12.8739,12.8739,73125.3421
2012-02-29 11:30:00,22.42,22.46,22.39,22.44,68308.70279146142,12.8739,12.8969,12.8567,12.8854,68308.7028
2012-02-29 11:35:00,22.43,22.5,22.42,22.49,48823.2074438971,12.8797,12.9199,12.8739,12.9141,48823.2074
2012-02-29 11:40:00,22.5,22.52,22.47,22.48,61521.6201423098,12.9199,12.9314,12.9027,12.9084,61521.6201
2012-02-29 11:45:00,22.48,22.54,22.46,22.54,43897.099069512864,12.9084,12.9429,12.8969,12.9429,43897.0991
2012-02-29 11:50:00,22.54,22.59,22.52,22.58,75862.06896551725,12.9429,12.9716,12.9314,12.9658,75862.069
2012-02-29 11:55:00,22.58,22.65,22.56,22.56,74329.50191570881,12.9658,13.006,12.9543,12.9543,74329.5019
2012-02-29 12:00:00,22.57,22.59,22.55,22.55,38423.64532019704,12.9601,12.9716,12.9486,12.9486,38423.6453
2012-02-29 12:05:00,22.56,22.62,22.52,22.62,69731.80076628353,12.9543,12.9888,12.9314,12.9888,69731.8008
2012-02-29 12:10:00,22.62,22.66,22.61,22.65,98412.69841269842,12.9888,13.0118,12.9831,13.006,98412.6984
2012-02-29 12:15:00,22.65,22.76,22.65,22.68,196934.8659003832,13.006,13.0692,13.006,13.0232,196934.8659
2012-02-29 12:20:00,22.68,22.68,22.64,22.65,56048.16639299398,13.0232,13.0232,13.0003,13.006,56048.1664
2012-02-29 12:25:00,22.65,22.67,22.65,22.65,51559.93431855501,13.006,13.0175,13.006,13.006,51559.9343
2012-02-29 12:30:00,22.65,22.67,22.6,22.62,48056.923918992885,13.006,13.0175,12.9773,12.9888,48056.9239
2012-02-29 12:35:00,22.62,22.62,22.58,22.61,33169.12972085386,12.9888,12.9888,12.9658,12.9831,33169.1297
2012-02-29 12:40:00,22.6,22.61,22.53,22.54,38861.52162014231,12.9773,12.9831,12.9371,12.9429,38861.5216
2012-02-29 12:45:00,22.55,22.55,22.5,22.5,52435.68691844554,12.9486,12.9486,12.9199,12.9199,52435.6869
2012-02-29 12:50:00,22.51,22.54,22.5,22.53,36672.14012041599,12.9256,12.9429,12.9199,12.9371,36672.1401
2012-02-29 12:55:00,22.53,22.57,22.52,22.56,35905.85659551177,12.9371,12.9601,12.9314,12.9543,35905.8566
2012-02-29 13:00:00,22.56,22.61,22.56,22.57,47509.5785440613,12.9543,12.9831,12.9543,12.9601,47509.5785
2012-02-29 13:05:00,22.57,22.6,22.55,22.57,103886.15216201424,12.9601,12.9773,12.9486,12.9601,103886.1522
2012-02-29 13:10:00,22.57,22.57,22.53,22.54,23864.25834701697,12.9601,12.9601,12.9371,12.9429,23864.2583
2012-02-29 13:15:00,22.53,22.54,22.46,22.46,40722.49589490969,12.9371,12.9429,12.8969,12.8969,40722.4959
2012-02-29 13:20:00,22.46,22.52,22.46,22.49,125561.02900930488,12.8969,12.9314,12.8969,12.9141,125561.029
2012-02-29 13:25:00,22.49,22.52,22.48,22.49,31636.56267104543,12.9141,12.9314,12.9084,12.9141,31636.5627
2012-02-29 13:30:00,22.48,22.51,22.45,22.51,63820.47071702244,12.9084,12.9256,12.8912,12.9256,63820.4707
2012-02-29 13:35:00,22.51,22.53,22.47,22.51,30322.933771209635,12.9256,12.9371,12.9027,12.9256,30322.9338
2012-02-29 13:40:00,22.51,22.54,22.51,22.51,26929.39244663383,12.9256,12.9429,12.9256,12.9256,26929.3924
2012-02-29 13:45:00,22.51,22.55,22.49,22.55,36781.6091954023,12.9256,12.9486,12.9141,12.9486,36781.6092
2012-02-29 13:50:00,22.55,22.55,22.5,22.52,45210.72796934866,12.9486,12.9486,12.9199,12.9314,45210.728
2012-02-29 13:55:00,22.52,22.59,22.51,22.56,56923.91899288452,12.9314,12.9716,12.9256,12.9543,56923.919
2012-02-29 14:00:00,22.56,22.59,22.55,22.58,29994.526546250687,12.9543,12.9716,12.9486,12.9658,29994.5265
2012-02-29 14:05:00,22.59,22.62,22.57,22.6,45539.13519430761,12.9716,12.9888,12.9601,12.9773,45539.1352
2012-02-29 14:10:00,22.6,22.62,22.58,22.59,59003.831417624526,12.9773,12.9888,12.9658,12.9716,59003.8314
2012-02-29 14:15:00,22.59,22.59,22.54,22.55,50793.6507936508,12.9716,12.9716,12.9429,12.9486,50793.6508
2012-02-29 14:20:00,22.55,22.55,22.53,22.54,41707.71756978654,12.9486,12.9486,12.9371,12.9429,41707.7176
2012-02-29 14:25:00,22.54,22.59,22.54,22.57,36562.67104542967,12.9429,12.9716,12.9429,12.9601,36562.671
2012-02-29 14:30:00,22.57,22.57,22.5,22.5,73125.34209085934,12.9601,12.9601,12.9199,12.9199,73125.3421
2012-02-29 14:35:00,22.51,22.53,22.5,22.51,51888.34154351396,12.9256,12.9371,12.9199,12.9256,51888.3415
2012-02-29 14:40:00,22.52,22.55,22.49,22.54,39846.74329501916,12.9314,12.9486,12.9141,12.9429,39846.7433
2012-02-29 14:45:00,22.54,22.55,22.51,22.55,54515.59934318555,12.9429,12.9486,12.9256,12.9486,54515.5993
2012-02-29 14:50:00,22.55,22.57,22.55,22.57,58894.36234263821,12.9486,12.9601,12.9486,12.9601,58894.3623
2012-02-29 14:55:00,22.57,22.59,22.55,22.57,78598.79584017515,12.9601,12.9716,12.9486,12.9601,78598.7958
2012-02-29 15:00:00,22.57,22.58,22.5,22.51,108264.9151614669,12.9601,12.9658,12.9199,12.9256,108264.9152
2012-02-29 15:05:00,22.51,22.53,22.49,22.5,59660.64586754242,12.9256,12.9371,12.9141,12.9199,59660.6459
2012-02-29 15:10:00,22.49,22.52,22.49,22.5,64258.34701696771,12.9141,12.9314,12.9141,12.9199,64258.347
2012-02-29 15:15:00,22.5,22.52,22.47,22.5,60864.8056923919,12.9199,12.9314,12.9027,12.9199,60864.8057
2012-02-29 15:20:00,22.5,22.5,22.43,22.44,80569.23918992885,12.9199,12.9199,12.8797,12.8854,80569.2392
2012-02-29 15:25:00,22.44,22.44,22.4,22.4,96880.13136288998,12.8854,12.8854,12.8625,12.8625,96880.1314
2012-02-29 15:30:00,22.4,22.42,22.37,22.41,279036.6721401204,12.8625,12.8739,12.8452,12.8682,279036.6721
2012-02-29 15:35:00,22.41,22.41,22.38,22.38,200547.3453749316,12.8682,12.8682,12.851,12.851,200547.3454
2012-02-29 15:40:00,22.38,22.46,22.38,22.44,289545.7033388068,12.851,12.8969,12.851,12.8854,289545.7033
2012-02-29 15:45:00,22.44,22.46,22.4,22.44,295785.44061302685,12.8854,12.8969,12.8625,12.8854,295785.4406
2012-02-29 15:50:00,22.44,22.45,22.4,22.43,272577.9967159278,12.8854,12.8912,12.8625,12.8797,272577.9967
2012-02-29 15:55:00,22.43,22.43,22.37,22.39,850465.2435686919,12.8797,12.8797,12.8452,12.8567,850465.2436
2012-03-01 09:30:00,22.5,22.78,22.5,22.76,198248.49480021893,12.9199,13.0807,12.9199,13.0692,198248.4948
2012-03-01 09:35:00,22.76,22.79,22.73,22.76,201313.6288998358,13.0692,13.0864,13.052,13.0692,201313.6289
2012-03-01 09:40:00,22.76,22.86,22.76,22.82,223207.4438970991,13.0692,13.1266,13.0692,13.1036,223207.4439
2012-03-01 09:45:00,22.83,22.98,22.82,22.97,288669.9507389163,13.1094,13.1955,13.1036,13.1898,288669.9507
2012-03-01 09:50:00,22.97,23.02,22.93,22.96,176902.02517788726,13.1898,13.2185,13.1668,13.184,176902.0252
2012-03-01 09:55:00,22.96,22.97,22.92,22.95,106622.87903667217,13.184,13.1898,13.1611,13.1783,106622.879
2012-03-01 10:00:00,22.95,22.97,22.84,22.86,247837.98576902025,13.1783,13.1898,13.1151,13.1266,247837.9858
2012-03-01 10:05:00,22.86,23.04,22.85,23.04,293048.71373836894,13.1266,13.23,13.1209,13.23,293048.7137
2012-03-01 10:10:00,23.04,23.11,23.02,23.08,242692.9392446634,13.23,13.2702,13.2185,13.2529,242692.9392
2012-03-01 10:15:00,23.08,23.16,23.08,23.1,222769.5675971538,13.2529,13.2989,13.2529,13.2644,222769.5676
2012-03-01 10:20:00,23.1,23.16,23.1,23.16,89655.1724137931,13.2644,13.2989,13.2644,13.2989,89655.1724
2012-03-01 10:25:00,23.16,23.18,23.11,23.11,118992.88451012588,13.2989,13.3104,13.2702,13.2702,118992.8845
2012-03-01 10:30:00,23.11,23.14,23.03,23.05,118773.94636015326,13.2702,13.2874,13.2242,13.2357,118773.9464
2012-03-01 10:35:00,23.05,23.05,23.0,23.01,76628.35249042146,13.2357,13.2357,13.207,13.2127,76628.3525
2012-03-01 10:40:00,23.01,23.01,22.95,22.97,107060.7553366174,13.2127,13.2127,13.1783,13.1898,107060.7553
2012-03-01 10:45:00,22.96,22.96,22.92,22.93,295238.09523809527,13.184,13.184,13.1611,13.1668,295238.0952
2012-03-01 10:50:00,22.94,22.94,22.88,22.91,98084.29118773948,13.1725,13.1725,13.1381,13.1553,98084.2912
2012-03-01 10:55:00,22.91,23.03,22.91,23.01,113738.36891078272,13.1553,13.2242,13.1553,13.2127,113738.3689
2012-03-01 11:00:00,23.01,23.11,23.0,23.11,315927.75041050906,13.2127,13.2702,13.207,13.2702,315927.7504
2012-03-01 11:05:00,23.11,23.15,23.08,23.08,191023.53585112203,13.2702,13.2931,13.2529,13.2529,191023.5359
2012-03-01 11:10:00,23.08,23.13,23.08,23.11,99178.98193760264,13.2529,13.2816,13.2529,13.2702,99178.9819
2012-03-01 11:15:00,23.11,23.15,23.1,23.14,178215.65407772304,13.2702,13.2931,13.2644,13.2874,178215.6541
2012-03-01 11:20:00,23.15,23.16,23.11,23.13,123262.17843459224,13.2931,13.2989,13.2702,13.2816,123262.1784
2012-03-01 11:25:00,23.14,23.14,23.11,23.13,83743.84236453203,13.2874,13.2874,13.2702,13.2816,83743.8424
2012-03-01 11:30:00,23.13,23.16,23.11,23.14,127422.00328407226,13.2816,13.2989,13.2702,13.2874,127422.0033
2012-03-01 11:35:00,23.15,23.16,23.12,23.12,78598.79584017515,13.2931,13.2989,13.2759,13.2759,78598.7958
2012-03-01 11:40:00,23.12,23.13,23.08,23.12,105418.71921182268,13.2759,13.2816,13.2529,13.2759,105418.7192
2012-03-01 11:45:00,23.13,23.15,23.08,23.12,90968.80131362892,13.2816,13.2931,13.2529,13.2759,90968.8013
2012-03-01 11:50:00,23.13,23.14,23.08,23.14,104433.4975369458,13.2816,13.2874,13.2529,13.2874,104433.4975
2012-03-01 11:55:00,23.13,23.14,23.11,23.11,82649.15161466887,13.2816,13.2874,13.2702,13.2702,82649.1516
2012-03-01 12:00:00,23.11,23.16,23.1,23.16,79802.95566502464,13.2702,13.2989,13.2644,13.2989,79802.9557
2012-03-01 12:05:00,23.16,23.18,23.15,23.17,95347.56431308156,13.2989,13.3104,13.2931,13.3046,95347.5643
2012-03-01 12:10:00,23.16,23.17,23.16,23.16,45758.073344280245,13.2989,13.3046,13.2989,13.2989,45758.0733
2012-03-01 12:15:00,23.16,23.18,23.15,23.17,70279.14614121511,13.2989,13.3104,13.2931,13.3046,70279.1461
2012-03-01 12:20:00,23.18,23.29,23.18,23.29,241050.90311986863,13.3104,13.3735,13.3104,13.3735,241050.9031
2012-03-01 12:25:00,23.28,23.29,23.27,23.28,109906.95128626164,13.3678,13.3735,13.362,13.3678,109906.9513
2012-03-01 12:30:00,23.29,23.29,23.27,23.27,77832.51231527094,13.3735,13.3735,13.362,13.362,77832.5123
2012-03-01 12:35:00,23.26,23.27,23.24,23.26,66776.13574165298,13.3563,13.362,13.3448,13.3563,66776.1357
2012-03-01 12:40:00,23.27,23.27,23.19,23.22,136070.06020799125,13.362,13.362,13.3161,13.3333,136070.0602
2012-03-01 12:45:00,23.21,23.29,23.21,23.29,79474.54844006569,13.3276,13.3735,13.3276,13.3735,79474.5484
2012-03-01 12:50:00,23.29,23.29,23.26,23.27,56704.98084291188,13.3735,13.3735,13.3563,13.362,56704.9808
2012-03-01 12:55:00,23.26,23.28,23.22,23.23,144937.05528188287,13.3563,13.3678,13.3333,13.3391,144937.0553
2012-03-01 13:00:00,23.22,23.22,23.18,23.19,88779.41981390258,13.3333,13.3333,13.3104,13.3161,88779.4198
2012-03-01 13:05:00,23.19,23.19,23.13,23.13,40065.6814449918,13.3161,13.3161,13.2816,13.2816,40065.6814
2012-03-01 13:10:00,23.14,23.14,23.09,23.12,76628.35249042146,13.2874,13.2874,13.2587,13.2759,76628.3525
2012-03-01 13:15:00,23.11,23.13,23.11,23.11,93267.65188834154,13.2702,13.2816,13.2702,13.2702,93267.6519
2012-03-01 13:20:00,23.11,23.27,23.11,23.25,144061.30268199235,13.2702,13.362,13.2702,13.3506,144061.3027
2012-03-01 13:25:00,23.25,23.33,23.25,23.32,227914.61412151068,13.3506,13.3965,13.3506,13.3907,227914.6141
2012-03-01 13:30:00,23.32,23.34,23.24,23.24,173070.6075533662,13.3907,13.4022,13.3448,13.3448,173070.6076
2012-03-01 13:35:00,23.24,23.31,23.24,23.26,128845.10125889436,13.3448,13.385,13.3448,13.3563,128845.1013
2012-03-01 13:40:00,23.26,23.27,23.21,23.21,93924.46633825944,13.3563,13.362,13.3276,13.3276,93924.4663
2012-03-01 13:45:00,23.22,23.26,23.22,23.25,79584.01751505201,13.3333,13.3563,13.3333,13.3506,79584.0175
2012-03-01 13:50:00,23.26,23.3,23.25,23.28,184783.79857690205,13.3563,13.3793,13.3506,13.3678,184783.7986
2012-03-01 13:55:00,23.28,23.32,23.26,23.32,252545.15599343184,13.3678,13.3907,13.3563,13.3907,252545.156
2012-03-01 14:00:00,23.32,23.43,23.3,23.42,596059.1133004926,13.3907,13.4539,13.3793,13.4482,596059.1133
2012-03-01 14:05:00,23.42,23.45,23.4,23.4,161795.2928297756,13.4482,13.4654,13.4367,13.4367,161795.2928
2012-03-01 14:10:00,23.41,23.45,23.4,23.43,116256.157635468,13.4424,13.4654,13.4367,13.4539,116256.1576
2012-03-01 14:15:00,23.43,23.53,23.43,23.47,251778.87246852764,13.4539,13.5113,13.4539,13.4769,251778.8725
2012-03-01 14:20:00,23.47,23.5,23.4,23.42,135632.183908046,13.4769,13.4941,13.4367,13.4482,135632.1839
2012-03-01 14:25:00,23.41,23.46,23.41,23.42,71045.42966611932,13.4424,13.4711,13.4424,13.4482,71045.4297
2012-03-01 14:30:00,23.42,23.43,23.39,23.39,128516.69403393542,13.4482,13.4539,13.4309,13.4309,128516.694
2012-03-01 14:35:00,23.39,23.45,23.39,23.45,428899.8357963875,13.4309,13.4654,13.4309,13.4654,428899.8358
2012-03-01 14:40:00,23.45,23.53,23.42,23.5,441488.779419814,13.4654,13.5113,13.4482,13.4941,441488.7794
2012-03-01 14:45:00,23.5,23.71,23.49,23.7,539354.1324575808,13.4941,13.6147,13.4884,13.6089,539354.1325
2012-03-01 14:50:00,23.7,23.72,23.55,23.61,387411.0563765736,13.6089,13.6204,13.5228,13.5573,387411.0564
2012-03-01 14:55:00,23.61,23.68,23.6,23.64,155665.02463054188,13.5573,13.5975,13.5515,13.5745,155665.0246
2012-03-01 15:00:00,23.63,23.65,23.62,23.63,276628.35249042144,13.5688,13.5802,13.563,13.5688,276628.3525
2012-03-01 15:05:00,23.63,23.63,23.51,23.51,399343.1855500821,13.5688,13.5688,13.4998,13.4998,399343.1856
2012-03-01 15:10:00,23.51,23.52,23.42,23.45,510235.3585112206,13.4998,13.5056,13.4482,13.4654,510235.3585
2012-03-01 15:15:00,23.45,23.46,23.33,23.37,465024.630541872,13.4654,13.4711,13.3965,13.4195,465024.6305
2012-03-01 15:20:00,23.37,23.41,23.36,23.39,192775.04105090312,13.4195,13.4424,13.4137,13.4309,192775.0411
2012-03-01 15:25:00,23.39,23.49,23.39,23.48,193322.3864258347,13.4309,13.4884,13.4309,13.4826,193322.3864
2012-03-01 15:30:00,23.48,23.48,23.38,23.4,265681.4449917898,13.4826,13.4826,13.4252,13.4367,265681.445
2012-03-01 15:35:00,23.4,23.44,23.38,23.4,264148.8779419814,13.4367,13.4597,13.4252,13.4367,264148.8779
2012-03-01 15:40:00,23.4,23.5,23.39,23.47,383470.1696770663,13.4367,13.4941,13.4309,13.4769,383470.1697
2012-03-01 15:45:00,23.46,23.5,23.46,23.49,357088.122605364,13.4711,13.4941,13.4711,13.4884,357088.1226
2012-03-01 15:50:00,23.49,23.52,23.48,23.52,393650.79365079367,13.4884,13.5056,13.4826,13.5056,393650.7937
2012-03-01 15:55:00,23.52,23.53,23.48,23.48,822441.1603721948,13.5056,13.5113,13.4826,13.4826,822441.1604
2012-03-02 09:30:00,23.3,23.64,23.3,23.52,328735.6321839081,13.3793,13.5745,13.3793,13.5056,328735.6322
2012-03-02 09:35:00,23.53,23.83,23.52,23.82,452216.7487684729,13.5113,13.6836,13.5056,13.6779,452216.7488
2012-03-02 09:40:00,23.83,23.93,23.71,23.83,214887.79419813905,13.6836,13.741,13.6147,13.6836,214887.7942
2012-03-02 09:45:00,23.82,23.88,23.82,23.85,148221.12753147236,13.6779,13.7123,13.6779,13.6951,148221.1275
2012-03-02 09:50:00,23.85,23.98,23.84,23.98,236891.07827038865,13.6951,13.7697,13.6893,13.7697,236891.0783
2012-03-02 09:55:00,23.98,24.02,23.85,23.99,264367.816091954,13.7697,13.7927,13.6951,13.7755,264367.8161
2012-03-02 10:00:00,23.99,24.03,23.96,24.02,254734.5374931582,13.7755,13.7984,13.7582,13.7927,254734.5375
2012-03-02 10:05:00,24.03,24.13,24.01,24.11,384126.98412698414,13.7984,13.8559,13.787,13.8444,384126.9841
2012-03-02 10:10:00,24.1,24.15,24.07,24.13,284948.0021893815,13.8386,13.8673,13.8214,13.8559,284948.0022
2012-03-02 10:15:00,24.13,24.24,24.12,24.12,402189.3814997263,13.8559,13.919,13.8501,13.8501,402189.3815
2012-03-02 10:20:00,24.13,24.31,24.11,24.3,336070.0602079913,13.8559,13.9592,13.8444,13.9535,336070.0602
2012-03-02 10:25:00,24.31,24.35,24.26,24.29,246305.41871921183,13.9592,13.9822,13.9305,13.9477,246305.4187
2012-03-02 10:30:00,24.29,24.3,24.14,24.15,193322.3864258347,13.9477,13.9535,13.8616,13.8673,193322.3864
2012-03-02 10:35:00,24.15,24.33,24.15,24.32,271154.89874110563,13.8673,13.9707,13.8673,13.965,271154.8987
2012-03-02 10:40:00,24.31,24.33,24.25,24.32,150191.57088122607,13.9592,13.9707,13.9248,13.965,150191.5709
2012-03-02 10:45:00,24.31,24.4,24.31,24.38,336288.99835796386,13.9592,14.0109,13.9592,13.9994,336288.9984
2012-03-02 10:50:00,24.37,24.44,24.34,24.44,215654.07772304324,13.9937,14.0339,13.9764,14.0339,215654.0777
2012-03-02 10:55:00,24.44,24.48,24.39,24.4,345593.8697318008,14.0339,14.0568,14.0052,14.0109,345593.8697
2012-03-02 11:00:00,24.4,24.42,24.24,24.28,286699.5073891625,14.0109,14.0224,13.919,13.942,286699.5074
2012-03-02 11:05:00,24.27,24.34,24.24,24.31,174493.7055281883,13.9363,13.9764,13.919,13.9592,174493.7055
2012-03-02 11:10:00,24.31,24.32,24.17,24.18,164422.5506294472,13.9592,13.965,13.8788,13.8846,164422.5506
2012-03-02 11:15:00,24.19,24.19,24.1,24.11,125123.1527093596,13.8903,13.8903,13.8386,13.8444,125123.1527
2012-03-02 11:20:00,24.11,24.14,24.07,24.13,256595.5117679256,13.8444,13.8616,13.8214,13.8559,256595.5118
2012-03-02 11:25:00,24.13,24.13,24.09,24.1,108593.32238642585,13.8559,13.8559,13.8329,13.8386,108593.3224
2012-03-02 11:30:00,24.11,24.11,24.1,24.1,50684.18171866448,13.8444,13.8444,13.8386,13.8386,50684.1817
2012-03-02 11:35:00,24.11,24.11,23.99,24.01,216967.70662287905,13.8444,13.8444,13.7755,13.787,216967.7066
2012-03-02 11:40:00,24.01,24.02,23.93,23.95,167597.15380405035,13.787,13.7927,13.741,13.7525,167597.1538
2012-03-02 11:45:00,23.96,23.97,23.86,23.88,126546.25068418172,13.7582,13.764,13.7008,13.7123,126546.2507
2012-03-02 11:50:00,23.9,23.9,23.83,23.86,66666.66666666667,13.7238,13.7238,13.6836,13.7008,66666.6667
2012-03-02 11:55:00,23.86,23.91,23.85,23.91,161029.00930487138,13.7008,13.7295,13.6951,13.7295,161029.0093
2012-03-02 12:00:00,23.91,23.92,23.89,23.92,154351.39573070608,13.7295,13.7353,13.718,13.7353,154351.3957
2012-03-02 12:05:00,23.92,23.94,23.92,23.92,159715.3804050356,13.7353,13.7468,13.7353,13.7353,159715.3804
2012-03-02 12:10:00,23.92,23.92,23.88,23.9,59222.76956759716,13.7353,13.7353,13.7123,13.7238,59222.7696
2012-03-02 12:15:00,23.89,23.91,23.88,23.89,147016.96770662288,13.718,13.7295,13.7123,13.718,147016.9677
2012-03-02 12:20:00,23.89,23.91,23.84,23.9,143513.95730706077,13.718,13.7295,13.6893,13.7238,143513.9573
2012-03-02 12:25:00,23.9,23.97,23.89,23.95,144389.7099069513,13.7238,13.764,13.718,13.7525,144389.7099
2012-03-02 12:30:00,23.96,23.97,23.92,23.95,79802.95566502464,13.7582,13.764,13.7353,13.7525,79802.9557
2012-03-02 12:35:00,23.94,23.96,23.91,23.92,183360.70060207992,13.7468,13.7582,13.7295,13.7353,183360.7006
2012-03-02 12:40:00,23.92,23.92,23.92,23.92,31746.031746031746,13.7353,13.7353,13.7353,13.7353,31746.0317
2012-03-02 12:45:00,23.92,23.95,23.9,23.94,96880.13136288998,13.7353,13.7525,13.7238,13.7468,96880.1314
2012-03-02 12:50:00,23.94,23.96,23.9,23.92,53420.90859332239,13.7468,13.7582,13.7238,13.7353,53420.9086
2012-03-02 12:55:00,23.92,23.92,23.84,23.86,84510.12588943624,13.7353,13.7353,13.6893,13.7008,84510.1259
2012-03-02 13:00:00,23.86,23.9,23.84,23.9,97865.35303776684,13.7008,13.7238,13.6893,13.7238,97865.353
2012-03-02 13:05:00,23.9,23.9,23.87,23.88,78598.79584017515,13.7238,13.7238,13.7066,13.7123,78598.7958
2012-03-02 13:10:00,23.89,23.89,23.85,23.85,56267.10454296661,13.718,13.718,13.6951,13.6951,56267.1045
2012-03-02 13:15:00,23.85,23.86,23.85,23.86,22441.160372194856,13.6951,13.7008,13.6951,13.7008,22441.1604
2012-03-02 13:20:00,23.86,23.86,23.83,23.84,130487.13738368911,13.7008,13.7008,13.6836,13.6893,130487.1374
2012-03-02 13:25:00,23.84,23.91,23.83,23.88,190695.12862616312,13.6893,13.7295,13.6836,13.7123,190695.1286
2012-03-02 13:30:00,23.88,23.89,23.87,23.88,63163.65626710455,13.7123,13.718,13.7066,13.7123,63163.6563
2012-03-02 13:35:00,23.88,23.91,23.86,23.87,105747.12643678162,13.7123,13.7295,13.7008,13.7066,105747.1264
2012-03-02 13:40:00,23.87,23.92,23.87,23.91,64148.8779419814,13.7066,13.7353,13.7066,13.7295,64148.8779
2012-03-02 13:45:00,23.91,23.92,23.87,23.92,106403.9408866995,13.7295,13.7353,13.7066,13.7353,106403.9409
2012-03-02 13:50:00,23.92,23.97,23.92,23.96,105747.12643678162,13.7353,13.764,13.7353,13.7582,105747.1264
2012-03-02 13:55:00,23.95,24.02,23.94,24.01,117569.78653530378,13.7525,13.7927,13.7468,13.787,117569.7865
2012-03-02 14:00:00,24.0,24.02,23.98,23.99,110782.70388615216,13.7812,13.7927,13.7697,13.7755,110782.7039
2012-03-02 14:05:00,23.99,24.0,23.95,23.95,95347.56431308156,13.7755,13.7812,13.7525,13.7525,95347.5643
2012-03-02 14:10:00,23.95,23.97,23.92,23.94,96989.6004378763,13.7525,13.764,13.7353,13.7468,96989.6004
2012-03-02 14:15:00,23.95,23.96,23.93,23.95,62068.96551724138,13.7525,13.7582,13.741,13.7525,62068.9655
2012-03-02 14:20:00,23.95,23.95,23.91,23.91,74986.31636562671,13.7525,13.7525,13.7295,13.7295,74986.3164
2012-03-02 14:25:00,23.91,23.92,23.89,23.91,62068.96551724138,13.7295,13.7353,13.718,13.7295,62068.9655
2012-03-02 14:30:00,23.91,23.91,23.85,23.86,54077.72304324029,13.7295,13.7295,13.6951,13.7008,54077.723
2012-03-02 14:35:00,23.86,23.9,23.86,23.9,59441.70771756979,13.7008,13.7238,13.7008,13.7238,59441.7077
2012-03-02 14:40:00,23.9,23.9,23.87,23.88,66557.19759168035,13.7238,13.7238,13.7066,13.7123,66557.1976
2012-03-02 14:45:00,23.88,23.91,23.87,23.9,78379.85769020252,13.7123,13.7295,13.7066,13.7238,78379.8577
2012-03-02 14:50:00,23.9,23.91,23.88,23.91,52545.15599343186,13.7238,13.7295,13.7123,13.7295,52545.156
2012-03-02 14:55:00,23.91,23.92,23.9,23.92,59660.64586754242,13.7295,13.7353,13.7238,13.7353,59660.6459
2012-03-02 15:00:00,23.93,23.94,23.9,23.9,77941.98139025725,13.741,13.7468,13.7238,13.7238,77941.9814
2012-03-02 15:05:00,23.89,23.9,23.86,23.88,77613.57416529831,13.718,13.7238,13.7008,13.7123,77613.5742
2012-03-02 15:10:00,23.87,23.91,23.86,23.86,82539.68253968254,13.7066,13.7295,13.7008,13.7008,82539.6825
2012-03-02 15:15:00,23.87,23.88,23.84,23.85,65353.03776683087,13.7066,13.7123,13.6893,13.6951,65353.0378
2012-03-02 15:20:00,23.84,23.85,23.81,23.83,65024.63054187192,13.6893,13.6951,13.6721,13.6836,65024.6305
2012-03-02 15:25:00,23.83,23.86,23.81,23.83,136398.4674329502,13.6836,13.7008,13.6721,13.6836,136398.4674
2012-03-02 15:30:00,23.84,23.86,23.83,23.86,131253.42090859334,13.6893,13.7008,13.6836,13.7008,131253.4209
2012-03-02 15:35:00,23.86,23.86,23.77,23.77,263929.9397920088,13.7008,13.7008,13.6491,13.6491,263929.9398
2012-03-02 15:40:00,23.77,23.81,23.77,23.8,316912.9720853859,13.6491,13.6721,13.6491,13.6664,316912.9721
2012-03-02 15:45:00,23.8,23.84,23.79,23.82,250465.24356869183,13.6664,13.6893,13.6606,13.6779,250465.2436
2012-03-02 15:50:00,23.83,23.83,23.76,23.77,299835.79638752056,13.6836,13.6836,13.6434,13.6491,299835.7964
2012-03-02 15:55:00,23.77,23.81,23.76,23.78,457799.67159277503,13.6491,13.6721,13.6434,13.6549,457799.6716
2012-03-05 09:30:00,23.72,23.8,23.53,23.55,273125.34209085937,13.6204,13.6664,13.5113,13.5228,273125.3421
2012-03-05 09:35:00,23.56,23.56,23.4,23.42,184236.4532019705,13.5286,13.5286,13.4367,13.4482,184236.4532
2012-03-05 09:40:00,23.42,23.52,23.41,23.43,192556.1029009305,13.4482,13.5056,13.4424,13.4539,192556.1029
2012-03-05 09:45:00,23.44,23.45,23.37,23.45,119759.1680350301,13.4597,13.4654,13.4195,13.4654,119759.168
2012-03-05 09:50:00,23.44,23.45,23.36,23.39,138149.97263273125,13.4597,13.4654,13.4137,13.4309,138149.9726
2012-03-05 09:55:00,23.39,23.53,23.34,23.47,114285.71428571428,13.4309,13.5113,13.4022,13.4769,114285.7143
2012-03-05 10:00:00,23.46,23.53,23.43,23.53,182594.4170771757,13.4711,13.5113,13.4539,13.5113,182594.4171
2012-03-05 10:05:00,23.53,23.61,23.52,23.59,142200.32840722497,13.5113,13.5573,13.5056,13.5458,142200.3284
2012-03-05 10:10:00,23.59,23.6,23.55,23.58,120415.982484948,13.5458,13.5515,13.5228,13.54,120415.9825
2012-03-05 10:15:00,23.58,23.59,23.45,23.46,105418.71921182268,13.54,13.5458,13.4654,13.4711,105418.7192
2012-03-05 10:20:00,23.45,23.46,23.34,23.34,159168.03503010402,13.4654,13.4711,13.4022,13.4022,159168.035
2012-03-05 10:25:00,23.34,23.41,23.34,23.4,174493.7055281883,13.4022,13.4424,13.4022,13.4367,174493.7055
2012-03-05 10:30:00,23.39,23.43,23.38,23.42,84291.18773946361,13.4309,13.4539,13.4252,13.4482,84291.1877
2012-03-05 10:35:00,23.43,23.45,23.41,23.43,97865.35303776684,13.4539,13.4654,13.4424,13.4539,97865.353
2012-03-05 10:40:00,23.44,23.46,23.36,23.37,117241.37931034484,13.4597,13.4711,13.4137,13.4195,117241.3793
2012-03-05 10:45:00,23.37,23.41,23.36,23.4,139573.07060755338,13.4195,13.4424,13.4137,13.4367,139573.0706
2012-03-05 10:50:00,23.41,23.43,23.39,23.39,45210.72796934866,13.4424,13.4539,13.4309,13.4309,45210.728
2012-03-05 10:55:00,23.39,23.4,23.35,23.39,267104.5429666119,13.4309,13.4367,13.408,13.4309,267104.543
2012-03-05 11:00:00,23.39,23.4,23.31,23.32,146688.56048166394,13.4309,13.4367,13.385,13.3907,146688.5605
2012-03-05 11:05:00,23.33,23.45,23.32,23.44,110016.42036124796,13.3965,13.4654,13.3907,13.4597,110016.4204
2012-03-05 11:10:00,23.44,23.49,23.38,23.38,158401.7515051998,13.4597,13.4884,13.4252,13.4252,158401.7515
2012-03-05 11:15:00,23.38,23.39,23.31,23.32,105528.18828680896,13.4252,13.4309,13.385,13.3907,105528.1883
2012-03-05 11:20:00,23.32,23.36,23.3,23.33,119430.76081007117,13.3907,13.4137,13.3793,13.3965,119430.7608
2012-03-05 11:25:00,23.32,23.35,23.32,23.35,41926.65571975917,13.3907,13.408,13.3907,13.408,41926.6557
2012-03-05 11:30:00,23.34,23.35,23.33,23.33,40941.43404488232,13.4022,13.408,13.3965,13.3965,40941.434
2012-03-05 11:35:00,23.34,23.35,23.3,23.31,63929.93979200876,13.4022,13.408,13.3793,13.385,63929.9398
2012-03-05 11:40:00,23.31,23.34,23.3,23.33,58784.89326765189,13.385,13.4022,13.3793,13.3965,58784.8933
2012-03-05 11:45:00,23.33,23.37,23.33,23.37,33497.53694581281,13.3965,13.4195,13.3965,13.4195,33497.5369
2012-03-05 11:50:00,23.36,23.39,23.32,23.34,160700.60207991244,13.4137,13.4309,13.3907,13.4022,160700.6021
2012-03-05 11:55:00,23.34,23.39,23.33,23.38,69950.73891625616,13.4022,13.4309,13.3965,13.4252,69950.7389
2012-03-05 12:00:00,23.37,23.39,23.34,23.35,55938.69731800767,13.4195,13.4309,13.4022,13.408,55938.6973
2012-03-05 12:05:00,23.34,23.39,23.34,23.39,35467.98029556651,13.4022,13.4309,13.4022,13.4309,35467.9803
2012-03-05 12:10:00,23.38,23.39,23.35,23.35,32293.37712096333,13.4252,13.4309,13.408,13.408,32293.3771
2012-03-05 12:15:00,23.35,23.35,23.29,23.3,43787.62999452655,13.408,13.408,13.3735,13.3793,43787.63
2012-03-05 12:20:00,23.3,23.33,23.29,23.31,71483.3059660646,13.3793,13.3965,13.3735,13.385,71483.306
2012-03-05 12:25:00,23.31,23.36,23.31,23.34,49917.898193760266,13.385,13.4137,13.385,13.4022,49917.8982
2012-03-05 12:30:00,23.33,23.34,23.29,23.31,40941.43404488232,13.3965,13.4022,13.3735,13.385,40941.434
2012-03-05 12:35:00,23.31,23.35,23.31,23.35,61083.743842364536,13.385,13.408,13.385,13.408,61083.7438
2012-03-05 12:40:00,23.35,23.39,23.34,23.36,44991.78981937603,13.408,13.4309,13.4022,13.4137,44991.7898
2012-03-05 12:45:00,23.36,23.37,23.34,23.36,43130.81554460865,13.4137,13.4195,13.4022,13.4137,43130.8155
2012-03-05 12:50:00,23.36,23.36,23.29,23.29,30432.40284619595,13.4137,13.4137,13.3735,13.3735,30432.4028
2012-03-05 12:55:00,23.29,23.32,23.29,23.3,48932.67651888342,13.3735,13.3907,13.3735,13.3793,48932.6765
2012-03-05 13:00:00,23.31,23.34,23.3,23.34,36015.32567049809,13.385,13.4022,13.3793,13.4022,36015.3257
2012-03-05 13:05:00,23.34,23.36,23.31,23.35,68856.048166393,13.4022,13.4137,13.385,13.408,68856.0482
2012-03-05 13:10:00,23.35,23.4,23.34,23.39,47509.5785440613,13.408,13.4367,13.4022,13.4309,47509.5785
2012-03-05 13:15:00,23.4,23.45,23.4,23.45,37438.4236453202,13.4367,13.4654,13.4367,13.4654,37438.4236
2012-03-05 13:20:00,23.44,23.48,23.42,23.45,82977.5588396278,13.4597,13.4826,13.4482,13.4654,82977.5588
2012-03-05 13:25:00,23.45,23.45,23.39,23.45,68089.76464148879,13.4654,13.4654,13.4309,13.4654,68089.7646
2012-03-05 13:30:00,23.45,23.46,23.4,23.41,57471.2643678161,13.4654,13.4711,13.4367,13.4424,57471.2644
2012-03-05 13:35:00,23.41,23.43,23.39,23.42,93267.65188834154,13.4424,13.4539,13.4309,13.4482,93267.6519
2012-03-05 13:40:00,23.42,23.44,23.4,23.41,45648.60426929392,13.4482,13.4597,13.4367,13.4424,45648.6043
2012-03-05 13:45:00,23.4,23.43,23.39,23.42,70826.49151614669,13.4367,13.4539,13.4309,13.4482,70826.4915
2012-03-05 13:50:00,23.42,23.42,23.36,23.37,66885.6048166393,13.4482,13.4482,13.4137,13.4195,66885.6048
2012-03-05 13:55:00,23.37,23.38,23.34,23.34,49589.490968801314,13.4195,13.4252,13.4022,13.4022,49589.491
2012-03-05 14:00:00,23.34,23.36,23.34,23.34,33169.12972085386,13.4022,13.4137,13.4022,13.4022,33169.1297
2012-03-05 14:05:00,23.33,23.35,23.33,23.34,21018.06239737274,13.3965,13.408,13.3965,13.4022,21018.0624
2012-03-05 14:10:00,23.34,23.38,23.33,23.36,106951.28626163107,13.4022,13.4252,13.3965,13.4137,106951.2863
2012-03-05 14:15:00,23.36,23.37,23.35,23.37,23316.912972085385,13.4137,13.4195,13.408,13.4195,23316.913
2012-03-05 14:20:00,23.36,23.4,23.34,23.38,82758.62068965517,13.4137,13.4367,13.4022,13.4252,82758.6207
2012-03-05 14:25:00,23.38,23.41,23.36,23.38,70388.61521620142,13.4252,13.4424,13.4137,13.4252,70388.6152
2012-03-05 14:30:00,23.39,23.4,23.33,23.35,84948.0021893815,13.4309,13.4367,13.3965,13.408,84948.0022
2012-03-05 14:35:00,23.34,23.37,23.34,23.37,59551.17679255611,13.4022,13.4195,13.4022,13.4195,59551.1768
2012-03-05 14:40:00,23.36,23.37,23.3,23.32,47837.985769020255,13.4137,13.4195,13.3793,13.3907,47837.9858
2012-03-05 14:45:00,23.32,23.37,23.32,23.33,63492.06349206349,13.3907,13.4195,13.3907,13.3965,63492.0635
2012-03-05 14:50:00,23.33,23.36,23.33,23.34,58784.89326765189,13.3965,13.4137,13.3965,13.4022,58784.8933
2012-03-05 14:55:00,23.34,23.39,23.33,23.39,107170.22441160372,13.4022,13.4309,13.3965,13.4309,107170.2244
2012-03-05 15:00:00,23.39,23.42,23.38,23.42,177777.77777777778,13.4309,13.4482,13.4252,13.4482,177777.7778
2012-03-05 15:05:00,23.42,23.45,23.42,23.44,129392.44663382597,13.4482,13.4654,13.4482,13.4597,129392.4466
2012-03-05 15:10:00,23.44,23.45,23.41,23.45,108045.97701149424,13.4597,13.4654,13.4424,13.4654,108045.977
2012-03-05 15:15:00,23.45,23.49,23.43,23.48,121839.08045977012,13.4654,13.4884,13.4539,13.4826,121839.0805
2012-03-05 15:20:00,23.48,23.5,23.48,23.49,84072.24958949097,13.4826,13.4941,13.4826,13.4884,84072.2496
2012-03-05 15:25:00,23.49,23.5,23.46,23.49,121729.6113847838,13.4884,13.4941,13.4711,13.4884,121729.6114
2012-03-05 15:30:00,23.48,23.52,23.46,23.5,181171.3191023536,13.4826,13.5056,13.4711,13.4941,181171.3191
2012-03-05 15:35:00,23.5,23.57,23.5,23.56,143732.8954570334,13.4941,13.5343,13.4941,13.5286,143732.8955
2012-03-05 15:40:00,23.56,23.56,23.5,23.5,138368.9107827039,13.5286,13.5286,13.4941,13.4941,138368.9108
2012-03-05 15:45:00,23.5,23.52,23.44,23.47,295019.1570881226,13.4941,13.5056,13.4597,13.4769,295019.1571
2012-03-05 15:50:00,23.47,23.47,23.42,23.44,148440.065681445,13.4769,13.4769,13.4482,13.4597,148440.0657
2012-03-05 15:55:00,23.43,23.47,23.43,23.46,246852.7640941434,13.4539,13.4769,13.4539,13.4711,246852.7641
2012-03-06 09:30:00,23.07,23.16,22.97,23.15,151943.0760810071,13.2472,13.2989,13.1898,13.2931,151943.0761
2012-03-06 09:35:00,23.14,23.19,23.08,23.17,82868.0897646415,13.2874,13.3161,13.2529,13.3046,82868.0898
2012-03-06 09:40:00,23.17,23.21,23.16,23.18,158511.2205801861,13.3046,13.3276,13.2989,13.3104,158511.2206
2012-03-06 09:45:00,23.18,23.21,23.16,23.18,113191.02353585113,13.3104,13.3276,13.2989,13.3104,113191.0235
2012-03-06 09:50:00,23.18,23.18,23.08,23.08,118445.53913519433,13.3104,13.3104,13.2529,13.2529,118445.5391
2012-03-06 09:55:00,23.08,23.1,23.05,23.07,54844.006568144505,13.2529,13.2644,13.2357,13.2472,54844.0066
2012-03-06 10:00:00,23.07,23.13,22.99,23.02,136179.52928297757,13.2472,13.2816,13.2013,13.2185,136179.5293
2012-03-06 10:05:00,23.03,23.1,23.02,23.04,57142.857142857145,13.2242,13.2644,13.2185,13.23,57142.8571
2012-03-06 10:10:00,23.04,23.07,23.01,23.07,198248.49480021893,13.23,13.2472,13.2127,13.2472,198248.4948
2012-03-06 10:15:00,23.07,23.08,22.99,23.05,153804.0503557745,13.2472,13.2529,13.2013,13.2357,153804.0504
2012-03-06 10:20:00,23.04,23.04,22.97,22.99,63820.47071702244,13.23,13.23,13.1898,13.2013,63820.4707
2012-03-06 10:25:00,23.0,23.0,22.97,22.97,78927.2030651341,13.207,13.207,13.1898,13.1898,78927.2031
2012-03-06 10:30:00,22.97,23.04,22.97,23.04,48166.3929939792,13.1898,13.23,13.1898,13.23,48166.393
2012-03-06 10:35:00,23.04,23.1,23.04,23.07,64696.223316912976,13.23,13.2644,13.23,13.2472,64696.2233
2012-03-06 10:40:00,23.08,23.18,23.08,23.14,129611.38478379858,13.2529,13.3104,13.2529,13.2874,129611.3848
2012-03-06 10:45:00,23.13,23.16,23.08,23.08,65243.56869184456,13.2816,13.2989,13.2529,13.2529,65243.5687
2012-03-06 10:50:00,23.08,23.08,23.0,23.0,73234.81116584565,13.2529,13.2529,13.207,13.207,73234.8112
2012-03-06 10:55:00,23.0,23.09,23.0,23.06,74986.31636562671,13.207,13.2587,13.207,13.2414,74986.3164
2012-03-06 11:00:00,23.06,23.08,23.02,23.08,32950.19157088123,13.2414,13.2529,13.2185,13.2529,32950.1916
2012-03-06 11:05:00,23.08,23.11,23.06,23.11,49917.898193760266,13.2529,13.2702,13.2414,13.2702,49917.8982
2012-03-06 11:10:00,23.1,23.13,23.08,23.1,44225.506294471816,13.2644,13.2816,13.2529,13.2644,44225.5063
2012-03-06 11:15:00,23.11,23.18,23.08,23.08,88232.07443897099,13.2702,13.3104,13.2529,13.2529,88232.0744
2012-03-06 11:20:00,23.08,23.09,23.06,23.08,74329.50191570881,13.2529,13.2587,13.2414,13.2529,74329.5019
2012-03-06 11:25:00,23.08,23.1,23.07,23.08,30760.8100711549,13.2529,13.2644,13.2472,13.2529,30760.8101
2012-03-06 11:30:00,23.09,23.09,23.01,23.02,63929.93979200876,13.2587,13.2587,13.2127,13.2185,63929.9398
2012-03-06 11:35:00,23.03,23.07,23.0,23.04,41817.18664477285,13.2242,13.2472,13.207,13.23,41817.1866
2012-03-06 11:40:00,23.04,23.06,22.99,23.05,97865.35303776684,13.23,13.2414,13.2013,13.2357,97865.353
2012-03-06 11:45:00,23.04,23.07,23.02,23.05,149972.63273125343,13.23,13.2472,13.2185,13.2357,149972.6327
2012-03-06 11:50:00,23.05,23.07,23.03,23.05,82758.62068965517,13.2357,13.2472,13.2242,13.2357,82758.6207
2012-03-06 11:55:00,23.05,23.08,23.05,23.07,31636.56267104543,13.2357,13.2529,13.2357,13.2472,31636.5627
2012-03-06 12:00:00,23.07,23.09,23.06,23.09,46086.48056923919,13.2472,13.2587,13.2414,13.2587,46086.4806
2012-03-06 12:05:00,23.08,23.1,23.07,23.09,64367.81609195402,13.2529,13.2644,13.2472,13.2587,64367.8161
2012-03-06 12:10:00,23.08,23.08,23.07,23.08,44116.03721948549,13.2529,13.2529,13.2472,13.2529,44116.0372
2012-03-06 12:15:00,23.07,23.09,23.06,23.08,58565.95511767926,13.2472,13.2587,13.2414,13.2529,58565.9551
2012-03-06 12:20:00,23.07,23.11,23.07,23.09,100383.14176245211,13.2472,13.2702,13.2472,13.2587,100383.1418
2012-03-06 12:25:00,23.09,23.12,23.07,23.08,102681.99233716476,13.2587,13.2759,13.2472,13.2529,102681.9923
2012-03-06 12:30:00,23.08,23.13,23.08,23.11,150957.85440613027,13.2529,13.2816,13.2529,13.2702,150957.8544
2012-03-06 12:35:00,23.11,23.16,23.11,23.14,57580.73344280241,13.2702,13.2989,13.2702,13.2874,57580.7334
2012-03-06 12:40:00,23.14,23.15,23.12,23.12,44006.56814449918,13.2874,13.2931,13.2759,13.2759,44006.5681
2012-03-06 12:45:00,23.12,23.14,23.09,23.1,68746.57909140667,13.2759,13.2874,13.2587,13.2644,68746.5791
2012-03-06 12:50:00,23.11,23.17,23.09,23.16,272030.6513409962,13.2702,13.3046,13.2587,13.2989,272030.6513
2012-03-06 12:55:00,23.16,23.18,23.12,23.17,229228.24302134648,13.2989,13.3104,13.2759,13.3046,229228.243
2012-03-06 13:00:00,23.16,23.23,23.16,23.23,123371.64750957854,13.2989,13.3391,13.2989,13.3391,123371.6475
2012-03-06 13:05:00,23.22,23.23,23.19,23.19,67214.01204159825,13.3333,13.3391,13.3161,13.3161,67214.012
2012-03-06 13:10:00,23.19,23.2,23.16,23.16,67214.01204159825,13.3161,13.3218,13.2989,13.2989,67214.012
2012-03-06 13:15:00,23.15,23.15,23.13,23.13,71811.71319102353,13.2931,13.2931,13.2816,13.2816,71811.7132
2012-03-06 13:20:00,23.13,23.14,23.08,23.1,87356.32183908047,13.2816,13.2874,13.2529,13.2644,87356.3218
2012-03-06 13:25:00,23.09,23.13,23.09,23.13,49261.08374384237,13.2587,13.2816,13.2587,13.2816,49261.0837
2012-03-06 13:30:00,23.13,23.17,23.13,23.17,48056.923918992885,13.2816,13.3046,13.2816,13.3046,48056.9239
2012-03-06 13:35:00,23.16,23.18,23.12,23.13,66009.85221674877,13.2989,13.3104,13.2759,13.2816,66009.8522
2012-03-06 13:40:00,23.13,23.15,23.1,23.14,69622.33169129721,13.2816,13.2931,13.2644,13.2874,69622.3317
2012-03-06 13:45:00,23.14,23.16,23.1,23.12,127422.00328407226,13.2874,13.2989,13.2644,13.2759,127422.0033
2012-03-06 13:50:00,23.12,23.16,23.12,23.16,43787.62999452655,13.2759,13.2989,13.2759,13.2989,43787.63
2012-03-06 13:55:00,23.15,23.17,23.11,23.11,67432.95019157088,13.2931,13.3046,13.2702,13.2702,67432.9502
2012-03-06 14:00:00,23.11,23.16,23.11,23.12,57909.14066776136,13.2702,13.2989,13.2702,13.2759,57909.1407
2012-03-06 14:05:00,23.12,23.16,23.12,23.14,58565.95511767926,13.2759,13.2989,13.2759,13.2874,58565.9551
2012-03-06 14:10:00,23.15,23.17,23.13,23.17,81992.33716475096,13.2931,13.3046,13.2816,13.3046,81992.3372
2012-03-06 14:15:00,23.16,23.19,23.16,23.18,58565.95511767926,13.2989,13.3161,13.2989,13.3104,58565.9551
2012-03-06 14:20:00,23.18,23.18,23.11,23.11,57799.67159277504,13.3104,13.3104,13.2702,13.2702,57799.6716
2012-03-06 14:25:00,23.12,23.12,23.04,23.08,97755.88396278051,13.2759,13.2759,13.23,13.2529,97755.884
2012-03-06 14:30:00,23.07,23.09,23.04,23.05,77723.04324028462,13.2472,13.2587,13.23,13.2357,77723.0432
2012-03-06 14:35:00,23.05,23.05,23.0,23.02,89874.11056376575,13.2357,13.2357,13.207,13.2185,89874.1106
2012-03-06 14:40:00,23.02,23.03,22.97,22.99,70388.61521620142,13.2185,13.2242,13.1898,13.2013,70388.6152
2012-03-06 14:45:00,22.99,23.01,22.97,23.0,79693.48659003832,13.2013,13.2127,13.1898,13.207,79693.4866
2012-03-06 14:50:00,22.99,23.01,22.95,22.95,64586.75424192666,13.2013,13.2127,13.1783,13.1783,64586.7542
2012-03-06 14:55:00,22.96,22.96,22.91,22.91,73782.15654077723,13.184,13.184,13.1553,13.1553,73782.1565
2012-03-06 15:00:00,22.91,22.93,22.9,22.93,122933.77120963328,13.1553,13.1668,13.1496,13.1668,122933.7712
2012-03-06 15:05:00,22.93,22.97,22.92,22.93,126765.18883415437,13.1668,13.1898,13.1611,13.1668,126765.1888
2012-03-06 15:10:00,22.94,22.94,22.91,22.92,82211.27531472359,13.1725,13.1725,13.1553,13.1611,82211.2753
2012-03-06 15:15:00,22.92,22.97,22.92,22.97,91954.02298850576,13.1611,13.1898,13.1611,13.1898,91954.023
2012-03-06 15:20:00,22.96,22.97,22.91,22.92,88560.48166392994,13.184,13.1898,13.1553,13.1611,88560.4817
2012-03-06 15:25:00,22.93,22.97,22.92,22.94,104542.96661193212,13.1668,13.1898,13.1611,13.1725,104542.9666
2012-03-06 15:30:00,22.94,22.94,22.9,22.92,119649.6989600438,13.1725,13.1725,13.1496,13.1611,119649.699
2012-03-06 15:35:00,22.91,22.96,22.9,22.96,164860.42692939244,13.1553,13.184,13.1496,13.184,164860.4269
2012-03-06 15:40:00,22.96,23.0,22.95,22.97,131910.2353585112,13.184,13.207,13.1783,13.1898,131910.2354
2012-03-06 15:45:00,22.97,23.01,22.97,23.0,244006.5681444992,13.1898,13.2127,13.1898,13.207,244006.5681
2012-03-06 15:50:00,22.99,23.03,22.99,23.02,155008.21018062398,13.2013,13.2242,13.2013,13.2185,155008.2102
2012-03-06 15:55:00,23.02,23.03,22.99,23.01,417952.9282977559,13.2185,13.2242,13.2013,13.2127,417952.9283
2012-03-07 09:30:00,23.05,23.2,23.04,23.13,271811.7131910236,13.2357,13.3218,13.23,13.2816,271811.7132
2012-03-07 09:35:00,23.13,23.5,23.1,23.37,418171.8664477285,13.2816,13.4941,13.2644,13.4195,418171.8664
2012-03-07 09:40:00,23.37,23.57,23.35,23.48,458565.95511767926,13.4195,13.5343,13.408,13.4826,458565.9551
2012-03-07 09:45:00,23.48,23.59,23.47,23.58,221237.00054734532,13.4826,13.5458,13.4769,13.54,221237.0005
2012-03-07 09:50:00,23.56,23.75,23.56,23.71,224302.13464696225,13.5286,13.6377,13.5286,13.6147,224302.1346
2012-03-07 09:55:00,23.71,23.72,23.65,23.66,166721.40120415983,13.6147,13.6204,13.5802,13.586,166721.4012
2012-03-07 10:00:00,23.66,23.73,23.65,23.71,265243.5686918446,13.586,13.6262,13.5802,13.6147,265243.5687
2012-03-07 10:05:00,23.71,23.91,23.71,23.85,514504.65243568696,13.6147,13.7295,13.6147,13.6951,514504.6524
2012-03-07 10:10:00,23.85,24.14,23.85,24.14,502791.4614121511,13.6951,13.8616,13.6951,13.8616,502791.4614
2012-03-07 10:15:00,24.14,24.34,24.13,24.33,772961.1384783799,13.8616,13.9764,13.8559,13.9707,772961.1385
2012-03-07 10:20:00,24.33,24.33,24.07,24.18,540339.3541324576,13.9707,13.9707,13.8214,13.8846,540339.3541
2012-03-07 10:25:00,24.17,24.32,24.07,24.31,393103.4482758621,13.8788,13.965,13.8214,13.9592,393103.4483
2012-03-07 10:30:00,24.32,24.41,24.15,24.4,516803.5030103996,13.965,14.0166,13.8673,14.0109,516803.503
2012-03-07 10:35:00,24.39,24.4,24.23,24.32,343295.0191570881,14.0052,14.0109,13.9133,13.965,343295.0192
2012-03-07 10:40:00,24.33,24.37,24.13,24.15,428461.9594964423,13.9707,13.9937,13.8559,13.8673,428461.9595
2012-03-07 10:45:00,24.13,24.19,24.08,24.14,379857.6902025178,13.8559,13.8903,13.8272,13.8616,379857.6902
2012-03-07 10:50:00,24.15,24.34,24.13,24.32,414668.8560481664,13.8673,13.9764,13.8559,13.965,414668.856
2012-03-07 10:55:00,24.32,24.38,24.29,24.34,191570.88122605364,13.965,13.9994,13.9477,13.9764,191570.8812
2012-03-07 11:00:00,24.34,24.51,24.34,24.38,479146.1412151068,13.9764,14.0741,13.9764,13.9994,479146.1412
2012-03-07 11:05:00,24.38,24.63,24.37,24.62,469841.2698412699,13.9994,14.143,13.9937,14.1372,469841.2698
2012-03-07 11:10:00,24.62,24.72,24.57,24.63,591680.35030104,14.1372,14.1946,14.1085,14.143,591680.3503
2012-03-07 11:15:00,24.63,24.66,24.55,24.64,365736.179529283,14.143,14.1602,14.097,14.1487,365736.1795
2012-03-07 11:20:00,24.65,24.71,24.62,24.69,210618.5002736727,14.1545,14.1889,14.1372,14.1774,210618.5003
2012-03-07 11:25:00,24.68,24.8,24.68,24.77,430432.402846196,14.1717,14.2406,14.1717,14.2234,430432.4028
2012-03-07 11:30:00,24.78,24.85,24.67,24.73,539901.4778325123,14.2291,14.2693,14.1659,14.2004,539901.4778
2012-03-07 11:35:00,24.72,24.75,24.66,24.7,413464.69622331695,14.1946,14.2119,14.1602,14.1832,413464.6962
2012-03-07 11:40:00,24.71,24.77,24.67,24.76,287246.85276409413,14.1889,14.2234,14.1659,14.2176,287246.8528
2012-03-07 11:45:00,24.76,24.8,24.71,24.73,215325.6704980843,14.2176,14.2406,14.1889,14.2004,215325.6705
2012-03-07 11:50:00,24.74,24.75,24.66,24.67,145046.5243568692,14.2061,14.2119,14.1602,14.1659,145046.5244
2012-03-07 11:55:00,24.67,24.75,24.66,24.72,202736.7268746579,14.1659,14.2119,14.1602,14.1946,202736.7269
2012-03-07 12:00:00,24.72,24.85,24.71,24.8,268418.1718664477,14.1946,14.2693,14.1889,14.2406,268418.1719
2012-03-07 12:05:00,24.8,24.81,24.74,24.74,154460.8648056924,14.2406,14.2463,14.2061,14.2061,154460.8648
2012-03-07 12:10:00,24.75,24.75,24.71,24.71,158949.09688013137,14.2119,14.2119,14.1889,14.1889,158949.0969
2012-03-07 12:15:00,24.71,24.72,24.71,24.71,125779.96715927753,14.1889,14.1946,14.1889,14.1889,125779.9672
2012-03-07 12:20:00,24.71,24.74,24.7,24.71,202408.31964969897,14.1889,14.2061,14.1832,14.1889,202408.3196
2012-03-07 12:25:00,24.71,24.72,24.58,24.59,279255.61029009306,14.1889,14.1946,14.1143,14.12,279255.6103
2012-03-07 12:30:00,24.59,24.62,24.55,24.57,152599.890530925,14.12,14.1372,14.097,14.1085,152599.8905
2012-03-07 12:35:00,24.58,24.62,24.57,24.58,114614.12151067324,14.1143,14.1372,14.1085,14.1143,114614.1215
2012-03-07 12:40:00,24.58,24.61,24.54,24.55,135741.6529830323,14.1143,14.1315,14.0913,14.097,135741.653
2012-03-07 12:45:00,24.55,24.65,24.55,24.61,311111.1111111111,14.097,14.1545,14.097,14.1315,311111.1111
2012-03-07 12:50:00,24.62,24.62,24.57,24.58,84510.12588943624,14.1372,14.1372,14.1085,14.1143,84510.1259
2012-03-07 12:55:00,24.58,24.6,24.58,24.58,113191.02353585113,14.1143,14.1257,14.1143,14.1143,113191.0235
2012-03-07 13:00:00,24.58,24.59,24.54,24.56,114614.12151067324,14.1143,14.12,14.0913,14.1028,114614.1215
2012-03-07 13:05:00,24.56,24.62,24.55,24.62,186754.24192665573,14.1028,14.1372,14.097,14.1372,186754.2419
2012-03-07 13:10:00,24.62,24.69,24.6,24.6,189928.8451012589,14.1372,14.1774,14.1257,14.1257,189928.8451
2012-03-07 13:15:00,24.6,24.6,24.52,24.52,153804.0503557745,14.1257,14.1257,14.0798,14.0798,153804.0504
2012-03-07 13:20:00,24.52,24.53,24.46,24.49,156869.18445539137,14.0798,14.0855,14.0454,14.0626,156869.1845
2012-03-07 13:25:00,24.48,24.52,24.45,24.48,243568.69184455392,14.0568,14.0798,14.0396,14.0568,243568.6918
2012-03-07 13:30:00,24.49,24.49,24.42,24.44,140996.16858237548,14.0626,14.0626,14.0224,14.0339,140996.1686
2012-03-07 13:35:00,24.43,24.55,24.43,24.52,117898.19376026271,14.0281,14.097,14.0281,14.0798,117898.1938
2012-03-07 13:40:00,24.53,24.56,24.45,24.45,106294.4718117132,14.0855,14.1028,14.0396,14.0396,106294.4718
2012-03-07 13:45:00,24.45,24.47,24.44,24.44,46195.94964422551,14.0396,14.0511,14.0339,14.0339,46195.9496
2012-03-07 13:50:00,24.45,24.47,24.44,24.45,75752.59989053092,14.0396,14.0511,14.0339,14.0396,75752.5999
2012-03-07 13:55:00,24.44,24.48,24.44,24.45,61302.681992337166,14.0339,14.0568,14.0339,14.0396,61302.682
2012-03-07 14:00:00,24.45,24.52,24.44,24.49,104871.37383689109,14.0396,14.0798,14.0339,14.0626,104871.3738
2012-03-07 14:05:00,24.48,24.52,24.45,24.47,90421.45593869733,14.0568,14.0798,14.0396,14.0511,90421.4559
2012-03-07 14:10:00,24.47,24.47,24.41,24.42,86042.69293924466,14.0511,14.0511,14.0166,14.0224,86042.6929
2012-03-07 14:15:00,24.42,24.45,24.34,24.34,121401.20415982486,14.0224,14.0396,13.9764,13.9764,121401.2042
2012-03-07 14:20:00,24.34,24.39,24.29,24.3,214449.91789819376,13.9764,14.0052,13.9477,13.9535,214449.9179
2012-03-07 14:25:00,24.3,24.3,24.24,24.27,155993.43185550082,13.9535,13.9535,13.919,13.9363,155993.4319
2012-03-07 14:30:00,24.27,24.29,24.23,24.25,99726.3273125342,13.9363,13.9477,13.9133,13.9248,99726.3273
2012-03-07 14:35:00,24.24,24.25,24.19,24.19,103886.15216201424,13.919,13.9248,13.8903,13.8903,103886.1522
2012-03-07 14:40:00,24.19,24.22,24.13,24.16,183798.5769020252,13.8903,13.9075,13.8559,13.8731,183798.5769
2012-03-07 14:45:00,24.16,24.23,24.15,24.19,101696.7706622879,13.8731,13.9133,13.8673,13.8903,101696.7707
2012-03-07 14:50:00,24.2,24.32,24.19,24.32,134975.3694581281,13.8961,13.965,13.8903,13.965,134975.3695
2012-03-07 14:55:00,24.32,24.35,24.29,24.35,112315.2709359606,13.965,13.9822,13.9477,13.9822,112315.2709
2012-03-07 15:00:00,24.34,24.37,24.34,24.34,84838.53311439519,13.9764,13.9937,13.9764,13.9764,84838.5331
2012-03-07 15:05:00,24.34,24.38,24.34,24.36,157197.5916803503,13.9764,13.9994,13.9764,13.9879,157197.5917
2012-03-07 15:10:00,24.36,24.45,24.36,24.42,164532.0197044335,13.9879,14.0396,13.9879,14.0224,164532.0197
2012-03-07 15:15:00,24.42,24.5,24.38,24.48,121839.08045977012,14.0224,14.0683,13.9994,14.0568,121839.0805
2012-03-07 15:20:00,24.48,24.53,24.47,24.48,179419.81390257252,14.0568,14.0855,14.0511,14.0568,179419.8139
2012-03-07 15:25:00,24.49,24.51,24.48,24.49,144170.77175697865,14.0626,14.0741,14.0568,14.0626,144170.7718
2012-03-07 15:30:00,24.48,24.52,24.45,24.49,222988.50574712644,14.0568,14.0798,14.0396,14.0626,222988.5057
2012-03-07 15:35:00,24.49,24.51,24.45,24.49,280459.7701149425,14.0626,14.0741,14.0396,14.0626,280459.7701
2012-03-07 15:40:00,24.49,24.59,24.47,24.56,525779.9671592775,14.0626,14.12,14.0511,14.1028,525779.9672
2012-03-07 15:45:00,24.56,24.68,24.55,24.66,933880.678708265,14.1028,14.1717,14.097,14.1602,933880.6787
2012-03-07 15:50:00,24.66,24.71,24.64,24.66,952709.3596059114,14.1602,14.1889,14.1487,14.1602,952709.3596
2012-03-07 15:55:00,24.66,24.71,24.62,24.67,1402736.726874658,14.1602,14.1889,14.1372,14.1659,1402736.7269
2012-03-08 09:30:00,24.84,25.12,24.84,25.08,491406.6776135742,14.2636,14.4243,14.2636,14.4014,491406.6776
2012-03-08 09:35:00,25.08,25.09,24.96,24.99,427914.6141215107,14.4014,14.4071,14.3325,14.3497,427914.6141
2012-03-08 09:40:00,24.99,25.08,24.97,25.07,327203.0651340996,14.3497,14.4014,14.3382,14.3956,327203.0651
2012-03-08 09:45:00,25.08,25.09,25.02,25.07,420142.3097974822,14.4014,14.4071,14.3669,14.3956,420142.3098
2012-03-08 09:50:00,25.06,25.19,25.04,25.14,675095.785440613,14.3899,14.4645,14.3784,14.4358,675095.7854
2012-03-08 09:55:00,25.14,25.22,25.08,25.09,336288.99835796386,14.4358,14.4818,14.4014,14.4071,336288.9984
2012-03-08 10:00:00,25.09,25.19,25.08,25.17,383251.2315270936,14.4071,14.4645,14.4014,14.453,383251.2315
2012-03-08 10:05:00,25.16,25.18,25.1,25.16,613902.5725232622,14.4473,14.4588,14.4129,14.4473,613902.5725
2012-03-08 10:10:00,25.17,25.17,25.01,25.09,432731.2534209086,14.453,14.453,14.3612,14.4071,432731.2534
2012-03-08 10:15:00,25.09,25.1,25.03,25.07,189272.03065134105,14.4071,14.4129,14.3727,14.3956,189272.0307
2012-03-08 10:20:00,25.08,25.11,25.03,25.05,343404.4882320745,14.4014,14.4186,14.3727,14.3841,343404.4882
2012-03-08 10:25:00,25.04,25.05,25.01,25.02,218719.2118226601,14.3784,14.3841,14.3612,14.3669,218719.2118
2012-03-08 10:30:00,25.02,25.08,24.98,25.05,296442.2550629447,14.3669,14.4014,14.3439,14.3841,296442.2551
2012-03-08 10:35:00,25.05,25.08,25.03,25.03,284729.06403940887,14.3841,14.4014,14.3727,14.3727,284729.064
2012-03-08 10:40:00,25.03,25.09,25.03,25.08,205254.5155993432,14.3727,14.4071,14.3727,14.4014,205254.5156
2012-03-08 10:45:00,25.08,25.15,25.06,25.11,198576.9020251779,14.4014,14.4416,14.3899,14.4186,198576.902
2012-03-08 10:50:00,25.1,25.19,25.08,25.18,237219.4854953476,14.4129,14.4645,14.4014,14.4588,237219.4855
2012-03-08 10:55:00,25.18,25.19,25.08,25.13,348768.47290640394,14.4588,14.4645,14.4014,14.4301,348768.4729
2012-03-08 11:00:00,25.12,25.24,25.11,25.23,219266.5571975917,14.4243,14.4932,14.4186,14.4875,219266.5572
2012-03-08 11:05:00,25.24,25.25,25.19,25.21,232621.7843459223,14.4932,14.499,14.4645,14.476,232621.7843
2012-03-08 11:10:00,25.21,25.29,25.21,25.21,211056.37657361795,14.476,14.522,14.476,14.476,211056.3766
2012-03-08 11:15:00,25.21,25.27,25.21,25.24,145922.2769567597,14.476,14.5105,14.476,14.4932,145922.277
2012-03-08 11:20:00,25.24,25.29,25.2,25.26,255719.75916803503,14.4932,14.522,14.4703,14.5047,255719.7592
2012-03-08 11:25:00,25.27,25.29,25.2,25.2,180514.5046524357,14.5105,14.522,14.4703,14.4703,180514.5047
2012-03-08 11:30:00,25.2,25.21,25.13,25.14,170443.34975369458,14.4703,14.476,14.4301,14.4358,170443.3498
2012-03-08 11:35:00,25.13,25.22,25.13,25.17,145922.2769567597,14.4301,14.4818,14.4301,14.453,145922.277
2012-03-08 11:40:00,25.16,25.16,25.12,25.16,99616.8582375479,14.4473,14.4473,14.4243,14.4473,99616.8582
2012-03-08 11:45:00,25.16,25.17,25.12,25.14,113081.5544608648,14.4473,14.453,14.4243,14.4358,113081.5545
2012-03-08 11:50:00,25.15,25.23,25.15,25.21,116365.62671045432,14.4416,14.4875,14.4416,14.476,116365.6267
2012-03-08 11:55:00,25.21,25.32,25.21,25.31,214121.5106732348,14.476,14.5392,14.476,14.5334,214121.5107
2012-03-08 12:00:00,25.31,25.44,25.3,25.43,233278.5987958402,14.5334,14.6081,14.5277,14.6023,233278.5988
2012-03-08 12:05:00,25.43,25.55,25.43,25.48,351724.1379310345,14.6023,14.6712,14.6023,14.6311,351724.1379
2012-03-08 12:10:00,25.48,25.49,25.4,25.41,122386.4258347017,14.6311,14.6368,14.5851,14.5909,122386.4258
2012-03-08 12:15:00,25.4,25.42,25.36,25.39,95019.1570881226,14.5851,14.5966,14.5621,14.5794,95019.1571
2012-03-08 12:20:00,25.39,25.4,25.36,25.39,87465.79091406678,14.5794,14.5851,14.5621,14.5794,87465.7909
2012-03-08 12:25:00,25.39,25.4,25.35,25.4,60864.8056923919,14.5794,14.5851,14.5564,14.5851,60864.8057
2012-03-08 12:30:00,25.39,25.45,25.39,25.43,166830.87027914615,14.5794,14.6138,14.5794,14.6023,166830.8703
2012-03-08 12:35:00,25.42,25.52,25.42,25.52,208648.056923919,14.5966,14.654,14.5966,14.654,208648.0569
2012-03-08 12:40:00,25.52,25.56,25.52,25.56,158292.28243021347,14.654,14.677,14.654,14.677,158292.2824
2012-03-08 12:45:00,25.55,25.61,25.55,25.6,308702.7914614121,14.6712,14.7057,14.6712,14.7,308702.7915
2012-03-08 12:50:00,25.6,25.62,25.57,25.61,224521.07279693487,14.7,14.7114,14.6827,14.7057,224521.0728
2012-03-08 12:55:00,25.6,25.64,25.57,25.63,210071.1548987411,14.7,14.7229,14.6827,14.7172,210071.1549
2012-03-08 13:00:00,25.62,25.66,25.61,25.62,195183.3607006021,14.7114,14.7344,14.7057,14.7114,195183.3607
2012-03-08 13:05:00,25.62,25.64,25.58,25.58,101368.36343732895,14.7114,14.7229,14.6885,14.6885,101368.3634
2012-03-08 13:10:00,25.58,25.58,25.53,25.53,192008.75752599887,14.6885,14.6885,14.6598,14.6598,192008.7575
2012-03-08 13:15:00,25.53,25.57,25.51,25.52,129282.97755883964,14.6598,14.6827,14.6483,14.654,129282.9776
2012-03-08 13:20:00,25.51,25.52,25.47,25.49,113081.5544608648,14.6483,14.654,14.6253,14.6368,113081.5545
2012-03-08 13:25:00,25.49,25.5,25.43,25.46,138697.31800766283,14.6368,14.6425,14.6023,14.6196,138697.318
2012-03-08 13:30:00,25.46,25.46,25.44,25.45,62397.37274220033,14.6196,14.6196,14.6081,14.6138,62397.3727
2012-03-08 13:35:00,25.45,25.52,25.44,25.51,160262.72577996718,14.6138,14.654,14.6081,14.6483,160262.7258
2012-03-08 13:40:00,25.51,25.59,25.51,25.58,201094.6907498632,14.6483,14.6942,14.6483,14.6885,201094.6907
2012-03-08 13:45:00,25.59,25.59,25.54,25.54,130268.19923371648,14.6942,14.6942,14.6655,14.6655,130268.1992
2012-03-08 13:50:00,25.54,25.55,25.53,25.54,88779.41981390258,14.6655,14.6712,14.6598,14.6655,88779.4198
2012-03-08 13:55:00,25.54,25.58,25.54,25.58,118664.47728516694,14.6655,14.6885,14.6655,14.6885,118664.4773
2012-03-08 14:00:00,25.58,25.58,25.55,25.55,113738.36891078272,14.6885,14.6885,14.6712,14.6712,113738.3689
2012-03-08 14:05:00,25.56,25.56,25.51,25.53,135194.30760810073,14.677,14.677,14.6483,14.6598,135194.3076
2012-03-08 14:10:00,25.53,25.54,25.5,25.5,150848.38533114397,14.6598,14.6655,14.6425,14.6425,150848.3853
2012-03-08 14:15:00,25.5,25.5,25.4,25.41,185659.55117679256,14.6425,14.6425,14.5851,14.5909,185659.5512
2012-03-08 14:20:00,25.42,25.45,25.41,25.45,132238.64258347018,14.5966,14.6138,14.5909,14.6138,132238.6426
2012-03-08 14:25:00,25.45,25.55,25.45,25.54,156431.30815544608,14.6138,14.6712,14.6138,14.6655,156431.3082
2012-03-08 14:30:00,25.55,25.55,25.5,25.5,146579.09140667762,14.6712,14.6712,14.6425,14.6425,146579.0914
2012-03-08 14:35:00,25.5,25.5,25.47,25.47,125342.09085933224,14.6425,14.6425,14.6253,14.6253,125342.0909
2012-03-08 14:40:00,25.48,25.49,25.47,25.48,167706.62287903667,14.6311,14.6368,14.6253,14.6311,167706.6229
2012-03-08 14:45:00,25.48,25.53,25.47,25.52,151833.6070060208,14.6311,14.6598,14.6253,14.654,151833.607
2012-03-08 14:50:00,25.52,25.53,25.48,25.5,196934.8659003832,14.654,14.6598,14.6311,14.6425,196934.8659
2012-03-08 14:55:00,25.5,25.54,25.5,25.51,193650.79365079367,14.6425,14.6655,14.6425,14.6483,193650.7937
2012-03-08 15:00:00,25.51,25.55,25.49,25.55,180405.03557744937,14.6483,14.6712,14.6368,14.6712,180405.0356
2012-03-08 15:05:00,25.55,25.55,25.53,25.54,112534.20908593322,14.6712,14.6712,14.6598,14.6655,112534.2091
2012-03-08 15:10:00,25.54,25.58,25.53,25.56,204159.82484948004,14.6655,14.6885,14.6598,14.677,204159.8248
2012-03-08 15:15:00,25.57,25.57,25.55,25.56,107170.22441160372,14.6827,14.6827,14.6712,14.677,107170.2244
2012-03-08 15:20:00,25.55,25.56,25.54,25.55,171647.50957854406,14.6712,14.677,14.6655,14.6712,171647.5096
2012-03-08 15:25:00,25.56,25.56,25.55,25.55,129501.91570881226,14.677,14.677,14.6712,14.6712,129501.9157
2012-03-08 15:30:00,25.55,25.56,25.54,25.54,192993.97920087576,14.6712,14.677,14.6655,14.6655,192993.9792
2012-03-08 15:35:00,25.54,25.56,25.51,25.52,568910.7827038862,14.6655,14.677,14.6483,14.654,568910.7827
2012-03-08 15:40:00,25.52,25.54,25.49,25.49,221127.53147235903,14.654,14.6655,14.6368,14.6368,221127.5315
2012-03-08 15:45:00,25.49,25.49,25.47,25.49,258237.54789272032,14.6368,14.6368,14.6253,14.6368,258237.5479
2012-03-08 15:50:00,25.48,25.49,25.47,25.48,492501.36836343736,14.6311,14.6368,14.6253,14.6311,492501.3684
2012-03-08 15:55:00,25.48,25.49,25.46,25.47,591899.2884510126,14.6311,14.6368,14.6196,14.6253,591899.2885
2012-03-09 09:30:00,25.52,25.56,25.49,25.52,206568.14449917892,14.654,14.677,14.6368,14.654,206568.1445
2012-03-09 09:35:00,25.5,25.51,25.47,25.5,175807.3344280241,14.6425,14.6483,14.6253,14.6425,175807.3344
2012-03-09 09:40:00,25.5,25.5,25.4,25.43,263601.53256704984,14.6425,14.6425,14.5851,14.6023,263601.5326
2012-03-09 09:45:00,25.43,25.65,25.43,25.58,199124.24740010948,14.6023,14.7287,14.6023,14.6885,199124.2474
2012-03-09 09:50:00,25.57,25.58,25.46,25.49,230103.995621237,14.6827,14.6885,14.6196,14.6368,230103.9956
2012-03-09 09:55:00,25.49,25.5,25.4,25.42,179967.1592775041,14.6368,14.6425,14.5851,14.5966,179967.1593
2012-03-09 10:00:00,25.41,25.5,25.36,25.5,322933.77120963327,14.5909,14.6425,14.5621,14.6425,322933.7712
2012-03-09 10:05:00,25.5,25.56,25.5,25.55,139573.07060755338,14.6425,14.677,14.6425,14.6712,139573.0706
2012-03-09 10:10:00,25.55,25.58,25.52,25.54,218390.80459770115,14.6712,14.6885,14.654,14.6655,218390.8046
2012-03-09 10:15:00,25.53,25.57,25.51,25.57,176683.08702791462,14.6598,14.6827,14.6483,14.6827,176683.087
2012-03-09 10:20:00,25.57,25.64,25.55,25.63,262506.8418171867,14.6827,14.7229,14.6712,14.7172,262506.8418
2012-03-09 10:25:00,25.62,25.64,25.6,25.62,140010.94690749864,14.7114,14.7229,14.7,14.7114,140010.9469
2012-03-09 10:30:00,25.63,25.74,25.63,25.73,173727.42200328407,14.7172,14.7804,14.7172,14.7746,173727.422
2012-03-09 10:35:00,25.74,25.76,25.7,25.72,177558.83962780517,14.7804,14.7918,14.7574,14.7689,177558.8396
2012-03-09 10:40:00,25.72,25.73,25.71,25.72,130596.60645867544,14.7689,14.7746,14.7631,14.7689,130596.6065
2012-03-09 10:45:00,25.72,25.79,25.72,25.76,197810.61850027367,14.7689,14.8091,14.7689,14.7918,197810.6185
2012-03-09 10:50:00,25.75,25.77,25.74,25.74,73672.68746579092,14.7861,14.7976,14.7804,14.7804,73672.6875
2012-03-09 10:55:00,25.74,25.76,25.72,25.74,90859.3322386426,14.7804,14.7918,14.7689,14.7804,90859.3322
2012-03-09 11:00:00,25.73,25.76,25.71,25.73,149206.3492063492,14.7746,14.7918,14.7631,14.7746,149206.3492
2012-03-09 11:05:00,25.73,25.78,25.72,25.75,91844.55391351944,14.7746,14.8033,14.7689,14.7861,91844.5539
2012-03-09 11:10:00,25.75,25.75,25.72,25.74,164641.48877941983,14.7861,14.7861,14.7689,14.7804,164641.4888
2012-03-09 11:15:00,25.74,25.77,25.73,25.75,118226.60098522168,14.7804,14.7976,14.7746,14.7861,118226.601
2012-03-09 11:20:00,25.74,25.78,25.72,25.76,202955.6650246305,14.7804,14.8033,14.7689,14.7918,202955.665
2012-03-09 11:25:00,25.77,25.79,25.75,25.78,285823.75478927203,14.7976,14.8091,14.7861,14.8033,285823.7548
2012-03-09 11:30:00,25.78,25.78,25.76,25.78,190257.25232621783,14.8033,14.8033,14.7918,14.8033,190257.2523
2012-03-09 11:35:00,25.77,25.81,25.75,25.8,153147.2359058566,14.7976,14.8205,14.7861,14.8148,153147.2359
2012-03-09 11:40:00,25.81,25.84,25.78,25.8,111111.11111111112,14.8205,14.8378,14.8033,14.8148,111111.1111
2012-03-09 11:45:00,25.79,25.81,25.77,25.78,116146.68856048166,14.8091,14.8205,14.7976,14.8033,116146.6886
2012-03-09 11:50:00,25.79,25.79,25.74,25.77,126655.71975916805,14.8091,14.8091,14.7804,14.7976,126655.7198
2012-03-09 11:55:00,25.76,25.77,25.75,25.77,187301.5873015873,14.7918,14.7976,14.7861,14.7976,187301.5873
2012-03-09 12:00:00,25.76,25.77,25.75,25.75,98631.63656267105,14.7918,14.7976,14.7861,14.7861,98631.6366
2012-03-09 12:05:00,25.76,25.77,25.75,25.77,181171.3191023536,14.7918,14.7976,14.7861,14.7976,181171.3191
2012-03-09 12:10:00,25.77,25.79,25.76,25.77,152271.48330596607,14.7976,14.8091,14.7918,14.7976,152271.4833
2012-03-09 12:15:00,25.77,25.8,25.77,25.79,88451.01258894363,14.7976,14.8148,14.7976,14.8091,88451.0126
2012-03-09 12:20:00,25.79,25.82,25.78,25.81,65243.56869184456,14.8091,14.8263,14.8033,14.8205,65243.5687
2012-03-09 12:25:00,25.81,25.87,25.8,25.85,133442.8024083197,14.8205,14.855,14.8148,14.8435,133442.8024
2012-03-09 12:30:00,25.86,25.87,25.82,25.84,85385.87848932677,14.8493,14.855,14.8263,14.8378,85385.8785
2012-03-09 12:35:00,25.85,25.93,25.84,25.93,180295.56650246307,14.8435,14.8895,14.8378,14.8895,180295.5665
2012-03-09 12:40:00,25.93,25.94,25.91,25.94,126546.25068418172,14.8895,14.8952,14.878,14.8952,126546.2507
2012-03-09 12:45:00,25.93,25.99,25.93,25.95,242036.1247947455,14.8895,14.9239,14.8895,14.9009,242036.1248
2012-03-09 12:50:00,25.95,25.99,25.95,25.99,135194.30760810073,14.9009,14.9239,14.9009,14.9239,135194.3076
2012-03-09 12:55:00,25.99,25.99,25.92,25.93,76518.88341543515,14.9239,14.9239,14.8837,14.8895,76518.8834
2012-03-09 13:00:00,25.94,25.94,25.89,25.9,90311.986863711,14.8952,14.8952,14.8665,14.8722,90311.9869
2012-03-09 13:05:00,25.89,25.93,25.86,25.93,160481.6639299398,14.8665,14.8895,14.8493,14.8895,160481.6639
2012-03-09 13:10:00,25.93,25.99,25.92,25.99,190038.3141762452,14.8895,14.9239,14.8837,14.9239,190038.3142
2012-03-09 13:15:00,25.99,26.03,25.98,26.03,203940.8866995074,14.9239,14.9469,14.9182,14.9469,203940.8867
2012-03-09 13:20:00,26.03,26.09,26.03,26.08,235796.38752052543,14.9469,14.9813,14.9469,14.9756,235796.3875
2012-03-09 13:25:00,26.08,26.09,26.0,26.02,135413.24575807335,14.9756,14.9813,14.9296,14.9411,135413.2458
2012-03-09 13:30:00,26.02,26.05,25.91,25.93,167487.68472906406,14.9411,14.9584,14.878,14.8895,167487.6847
2012-03-09 13:35:00,25.93,25.98,25.93,25.98,118555.00821018063,14.8895,14.9182,14.8895,14.9182,118555.0082
2012-03-09 13:40:00,25.98,26.01,25.97,25.99,108155.44608648056,14.9182,14.9354,14.9124,14.9239,108155.4461
2012-03-09 13:45:00,25.99,26.05,25.92,26.02,421018.06239737273,14.9239,14.9584,14.8837,14.9411,421018.0624
2012-03-09 13:50:00,26.03,26.05,25.98,26.03,621784.345922277,14.9469,14.9584,14.9182,14.9469,621784.3459
2012-03-09 13:55:00,26.04,26.06,26.0,26.03,262616.310892173,14.9526,14.9641,14.9296,14.9469,262616.3109
2012-03-09 14:00:00,26.03,26.09,26.03,26.08,123700.0547345375,14.9469,14.9813,14.9469,14.9756,123700.0547
2012-03-09 14:05:00,26.08,26.12,26.07,26.1,129173.50848385332,14.9756,14.9986,14.9698,14.9871,129173.5085
2012-03-09 14:10:00,26.11,26.11,26.09,26.09,93705.5281882868,14.9928,14.9928,14.9813,14.9813,93705.5282
2012-03-09 14:15:00,26.09,26.1,26.04,26.05,61193.21291735085,14.9813,14.9871,14.9526,14.9584,61193.2129
2012-03-09 14:20:00,26.05,26.09,26.03,26.04,205801.8609742748,14.9584,14.9813,14.9469,14.9526,205801.861
2012-03-09 14:25:00,26.04,26.08,26.03,26.05,213574.16529830324,14.9526,14.9756,14.9469,14.9584,213574.1653
2012-03-09 14:30:00,26.05,26.1,26.03,26.09,120744.38970990696,14.9584,14.9871,14.9469,14.9813,120744.3897
2012-03-09 14:35:00,26.1,26.12,26.09,26.11,65900.38314176246,14.9871,14.9986,14.9813,14.9928,65900.3831
2012-03-09 14:40:00,26.12,26.12,26.07,26.07,91406.67761357415,14.9986,14.9986,14.9698,14.9698,91406.6776
2012-03-09 14:45:00,26.06,26.11,26.06,26.09,187739.46360153257,14.9641,14.9928,14.9641,14.9813,187739.4636
2012-03-09 14:50:00,26.09,26.1,26.03,26.03,225944.170771757,14.9813,14.9871,14.9469,14.9469,225944.1708
2012-03-09 14:55:00,26.03,26.04,25.9,25.97,396059.11330049264,14.9469,14.9526,14.8722,14.9124,396059.1133
2012-03-09 15:00:00,25.98,26.03,25.94,25.95,276737.8215654078,14.9182,14.9469,14.8952,14.9009,276737.8216
2012-03-09 15:05:00,25.95,26.01,25.91,26.0,189928.8451012589,14.9009,14.9354,14.878,14.9296,189928.8451
2012-03-09 15:10:00,26.01,26.01,25.97,25.99,316256.157635468,14.9354,14.9354,14.9124,14.9239,316256.1576
2012-03-09 15:15:00,25.98,25.99,25.94,25.97,127531.47235905858,14.9182,14.9239,14.8952,14.9124,127531.4724
2012-03-09 15:20:00,25.97,26.03,25.97,26.02,619923.3716475096,14.9124,14.9469,14.9124,14.9411,619923.3716
2012-03-09 15:25:00,26.01,26.04,25.99,26.01,597701.1494252874,14.9354,14.9526,14.9239,14.9354,597701.1494
2012-03-09 15:30:00,26.01,26.08,26.01,26.04,313847.83798576903,14.9354,14.9756,14.9354,14.9526,313847.838
2012-03-09 15:35:00,26.03,26.14,26.03,26.14,521729.6113847838,14.9469,15.01,14.9469,15.01,521729.6114
2012-03-09 15:40:00,26.14,26.18,26.09,26.14,469950.7389162562,15.01,15.033,14.9813,15.01,469950.7389
2012-03-09 15:45:00,26.14,26.2,26.11,26.14,585550.0821018063,15.01,15.0445,14.9928,15.01,585550.0821
2012-03-09 15:50:00,26.15,26.15,26.08,26.14,707170.2244116038,15.0158,15.0158,14.9756,15.01,707170.2244
2012-03-09 15:55:00,26.13,26.14,26.09,26.1,801313.6288998359,15.0043,15.01,14.9813,14.9871,801313.6289
2012-03-12 09:30:00,25.99,26.04,25.81,25.82,215216.201423098,14.9239,14.9526,14.8205,14.8263,215216.2014
2012-03-12 09:35:00,25.85,25.93,25.81,25.89,424958.94909688015,14.8435,14.8895,14.8205,14.8665,424958.9491
2012-03-12 09:40:00,25.89,25.98,25.87,25.93,218390.80459770115,14.8665,14.9182,14.855,14.8895,218390.8046
2012-03-12 09:45:00,25.93,25.99,25.87,25.9,430103.995621237,14.8895,14.9239,14.855,14.8722,430103.9956
2012-03-12 09:50:00,25.9,25.93,25.85,25.9,226053.6398467433,14.8722,14.8895,14.8435,14.8722,226053.6398
2012-03-12 09:55:00,25.9,25.95,25.89,25.94,125779.96715927753,14.8722,14.9009,14.8665,14.8952,125779.9672
2012-03-12 10:00:00,25.93,25.95,25.69,25.69,147454.84400656816,14.8895,14.9009,14.7516,14.7516,147454.844
2012-03-12 10:05:00,25.69,25.85,25.69,25.77,193869.73180076628,14.7516,14.8435,14.7516,14.7976,193869.7318
2012-03-12 10:10:00,25.77,25.83,25.72,25.81,197810.61850027367,14.7976,14.832,14.7689,14.8205,197810.6185
2012-03-12 10:15:00,25.8,25.91,25.8,25.91,112643.67816091956,14.8148,14.878,14.8148,14.878,112643.6782
2012-03-12 10:20:00,25.9,25.92,25.84,25.87,88341.54351395731,14.8722,14.8837,14.8378,14.855,88341.5435
2012-03-12 10:25:00,25.87,25.9,25.84,25.89,70717.02244116037,14.855,14.8722,14.8378,14.8665,70717.0224
2012-03-12 10:30:00,25.89,25.89,25.83,25.83,130596.60645867544,14.8665,14.8665,14.832,14.832,130596.6065
2012-03-12 10:35:00,25.83,25.86,25.79,25.81,97646.4148877942,14.832,14.8493,14.8091,14.8205,97646.4149
2012-03-12 10:40:00,25.82,25.87,25.81,25.86,115270.93596059112,14.8263,14.855,14.8205,14.8493,115270.936
2012-03-12 10:45:00,25.86,25.88,25.82,25.82,61412.15106732348,14.8493,14.8607,14.8263,14.8263,61412.1511
2012-03-12 10:50:00,25.82,25.91,25.82,25.85,76737.82156540778,14.8263,14.878,14.8263,14.8435,76737.8216
2012-03-12 10:55:00,25.85,25.88,25.81,25.82,226600.9852216749,14.8435,14.8607,14.8205,14.8263,226600.9852
2012-03-12 11:00:00,25.82,25.83,25.77,25.82,96770.66228790367,14.8263,14.832,14.7976,14.8263,96770.6623
2012-03-12 11:05:00,25.82,25.86,25.81,25.81,74329.50191570881,14.8263,14.8493,14.8205,14.8205,74329.5019
2012-03-12 11:10:00,25.82,25.84,25.77,25.79,105309.25013683634,14.8263,14.8378,14.7976,14.8091,105309.2501
2012-03-12 11:15:00,25.79,25.83,25.77,25.79,93924.46633825944,14.8091,14.832,14.7976,14.8091,93924.4663
2012-03-12 11:20:00,25.78,25.82,25.75,25.79,133223.86425834702,14.8033,14.8263,14.7861,14.8091,133223.8643
2012-03-12 11:25:00,25.78,25.79,25.7,25.7,132785.98795840176,14.8033,14.8091,14.7574,14.7574,132785.988
2012-03-12 11:30:00,25.71,25.72,25.7,25.71,148877.94198139026,14.7631,14.7689,14.7574,14.7631,148877.942
2012-03-12 11:35:00,25.72,25.77,25.71,25.76,103010.3995621237,14.7689,14.7976,14.7631,14.7918,103010.3996
2012-03-12 11:40:00,25.76,25.77,25.69,25.7,72796.93486590039,14.7918,14.7976,14.7516,14.7574,72796.9349
2012-03-12 11:45:00,25.71,25.71,25.62,25.62,96223.31691297208,14.7631,14.7631,14.7114,14.7114,96223.3169
2012-03-12 11:50:00,25.62,25.71,25.62,25.68,74329.50191570881,14.7114,14.7631,14.7114,14.7459,74329.5019
2012-03-12 11:55:00,25.69,25.7,25.67,25.7,66885.6048166393,14.7516,14.7574,14.7402,14.7574,66885.6048
2012-03-12 12:00:00,25.69,25.69,25.61,25.62,118773.94636015326,14.7516,14.7516,14.7057,14.7114,118773.9464
2012-03-12 12:05:00,25.62,25.63,25.6,25.62,90530.92501368363,14.7114,14.7172,14.7,14.7114,90530.925
2012-03-12 12:10:00,25.62,25.62,25.58,25.6,139025.7252326218,14.7114,14.7114,14.6885,14.7,139025.7252
2012-03-12 12:15:00,25.6,25.6,25.54,25.57,149206.3492063492,14.7,14.7,14.6655,14.6827,149206.3492
2012-03-12 12:20:00,25.56,25.59,25.55,25.56,83087.02791461413,14.677,14.6942,14.6712,14.677,83087.0279
2012-03-12 12:25:00,25.55,25.56,25.48,25.53,118773.94636015326,14.6712,14.677,14.6311,14.6598,118773.9464
2012-03-12 12:30:00,25.53,25.55,25.52,25.54,189819.3760262726,14.6598,14.6712,14.654,14.6655,189819.376
2012-03-12 12:35:00,25.54,25.54,25.51,25.51,50136.836343732895,14.6655,14.6655,14.6483,14.6483,50136.8363
2012-03-12 12:40:00,25.51,25.53,25.49,25.51,58237.54789272031,14.6483,14.6598,14.6368,14.6483,58237.5479
2012-03-12 12:45:00,25.5,25.51,25.5,25.51,42364.53201970444,14.6425,14.6483,14.6425,14.6483,42364.532
2012-03-12 12:50:00,25.5,25.5,25.43,25.44,62068.96551724138,14.6425,14.6425,14.6023,14.6081,62068.9655
2012-03-12 12:55:00,25.44,25.47,25.42,25.46,59003.831417624526,14.6081,14.6253,14.5966,14.6196,59003.8314
2012-03-12 13:00:00,25.46,25.48,25.45,25.48,51669.403393541324,14.6196,14.6311,14.6138,14.6311,51669.4034
2012-03-12 13:05:00,25.48,25.51,25.47,25.51,68746.57909140667,14.6311,14.6483,14.6253,14.6483,68746.5791
2012-03-12 13:10:00,25.51,25.54,25.51,25.53,40503.557744937054,14.6483,14.6655,14.6483,14.6598,40503.5577
2012-03-12 13:15:00,25.54,25.57,25.51,25.53,127312.53420908592,14.6655,14.6827,14.6483,14.6598,127312.5342
2012-03-12 13:20:00,25.53,25.58,25.53,25.58,77504.10509031199,14.6598,14.6885,14.6598,14.6885,77504.1051
2012-03-12 13:25:00,25.58,25.58,25.54,25.56,97208.53858784892,14.6885,14.6885,14.6655,14.677,97208.5386
2012-03-12 13:30:00,25.55,25.56,25.52,25.52,102353.5851122058,14.6712,14.677,14.654,14.654,102353.5851
2012-03-12 13:35:00,25.53,25.57,25.52,25.54,247290.64039408867,14.6598,14.6827,14.654,14.6655,247290.6404
2012-03-12 13:40:00,25.55,25.57,25.53,25.54,121948.54953475644,14.6712,14.6827,14.6598,14.6655,121948.5495
2012-03-12 13:45:00,25.54,25.55,25.53,25.53,73782.15654077723,14.6655,14.6712,14.6598,14.6598,73782.1565
2012-03-12 13:50:00,25.53,25.61,25.53,25.61,129392.44663382597,14.6598,14.7057,14.6598,14.7057,129392.4466
2012-03-12 13:55:00,25.61,25.61,25.57,25.57,86918.4455391352,14.7057,14.7057,14.6827,14.6827,86918.4455
2012-03-12 14:00:00,25.57,25.6,25.56,25.57,55281.88286808976,14.6827,14.7,14.677,14.6827,55281.8829
2012-03-12 14:05:00,25.57,25.59,25.56,25.58,65571.97591680351,14.6827,14.6942,14.677,14.6885,65571.9759
2012-03-12 14:10:00,25.58,25.63,25.57,25.61,88451.01258894363,14.6885,14.7172,14.6827,14.7057,88451.0126
2012-03-12 14:15:00,25.62,25.66,25.62,25.66,62397.37274220033,14.7114,14.7344,14.7114,14.7344,62397.3727
2012-03-12 14:20:00,25.67,25.68,25.65,25.66,94033.93541324577,14.7402,14.7459,14.7287,14.7344,94033.9354
2012-03-12 14:25:00,25.67,25.74,25.66,25.71,99616.8582375479,14.7402,14.7804,14.7344,14.7631,99616.8582
2012-03-12 14:30:00,25.71,25.72,25.67,25.69,214668.8560481664,14.7631,14.7689,14.7402,14.7516,214668.856
2012-03-12 14:35:00,25.69,25.69,25.66,25.67,113081.5544608648,14.7516,14.7516,14.7344,14.7402,113081.5545
2012-03-12 14:40:00,25.67,25.75,25.67,25.72,139135.1943076081,14.7402,14.7861,14.7402,14.7689,139135.1943
2012-03-12 14:45:00,25.72,25.78,25.72,25.77,99945.26546250684,14.7689,14.8033,14.7689,14.7976,99945.2655
2012-03-12 14:50:00,25.77,25.77,25.73,25.77,108702.79146141215,14.7976,14.7976,14.7746,14.7976,108702.7915
2012-03-12 14:55:00,25.77,25.94,25.75,25.93,329939.79200875753,14.7976,14.8952,14.7861,14.8895,329939.792
2012-03-12 15:00:00,25.93,25.93,25.88,25.9,156212.3700054735,14.8895,14.8895,14.8607,14.8722,156212.37
2012-03-12 15:05:00,25.9,25.92,25.86,25.92,161357.41652983034,14.8722,14.8837,14.8493,14.8837,161357.4165
2012-03-12 15:10:00,25.91,25.92,25.86,25.86,139573.07060755338,14.878,14.8837,14.8493,14.8493,139573.0706
2012-03-12 15:15:00,25.86,25.87,25.84,25.85,95457.03338806788,14.8493,14.855,14.8378,14.8435,95457.0334
2012-03-12 15:20:00,25.86,25.88,25.84,25.84,126327.3125342091,14.8493,14.8607,14.8378,14.8378,126327.3125
2012-03-12 15:25:00,25.84,25.85,25.82,25.82,108812.26053639848,14.8378,14.8435,14.8263,14.8263,108812.2605
2012-03-12 15:30:00,25.82,25.82,25.76,25.77,154241.92665571976,14.8263,14.8263,14.7918,14.7976,154241.9267
2012-03-12 15:35:00,25.77,25.77,25.71,25.74,159058.5659551177,14.7976,14.7976,14.7631,14.7804,159058.566
2012-03-12 15:40:00,25.74,25.74,25.7,25.71,202846.19594964423,14.7804,14.7804,14.7574,14.7631,202846.1959
2012-03-12 15:45:00,25.71,25.76,25.69,25.75,282101.8062397373,14.7631,14.7918,14.7516,14.7861,282101.8062
2012-03-12 15:50:00,25.75,25.79,25.73,25.75,228790.3667214012,14.7861,14.8091,14.7746,14.7861,228790.3667
2012-03-12 15:55:00,25.76,25.79,25.75,25.78,406787.0826491516,14.7918,14.8091,14.7861,14.8033,406787.0826
2012-03-13 09:30:00,25.89,26.03,25.82,26.02,186644.7728516694,14.8665,14.9469,14.8263,14.9411,186644.7729
2012-03-13 09:35:00,26.03,26.03,25.89,25.94,132019.70443349754,14.9469,14.9469,14.8665,14.8952,132019.7044
2012-03-13 09:40:00,25.94,25.94,25.83,25.83,97208.53858784892,14.8952,14.8952,14.832,14.832,97208.5386
2012-03-13 09:45:00,25.83,25.83,25.71,25.72,143513.95730706077,14.832,14.832,14.7631,14.7689,143513.9573
2012-03-13 09:50:00,25.72,25.74,25.61,25.61,160810.07115489876,14.7689,14.7804,14.7057,14.7057,160810.0712
2012-03-13 09:55:00,25.61,25.62,25.51,25.61,167159.2775041051,14.7057,14.7114,14.6483,14.7057,167159.2775
2012-03-13 10:00:00,25.61,25.74,25.59,25.74,118992.88451012588,14.7057,14.7804,14.6942,14.7804,118992.8845
2012-03-13 10:05:00,25.73,25.85,25.73,25.85,125998.90530925014,14.7746,14.8435,14.7746,14.8435,125998.9053
2012-03-13 10:10:00,25.85,25.92,25.82,25.85,139682.53968253967,14.8435,14.8837,14.8263,14.8435,139682.5397
2012-03-13 10:15:00,25.85,25.88,25.82,25.82,74986.31636562671,14.8435,14.8607,14.8263,14.8263,74986.3164
2012-03-13 10:20:00,25.82,25.94,25.82,25.93,121839.08045977012,14.8263,14.8952,14.8263,14.8895,121839.0805
2012-03-13 10:25:00,25.93,25.93,25.84,25.85,84729.06403940887,14.8895,14.8895,14.8378,14.8435,84729.064
2012-03-13 10:30:00,25.85,25.89,25.83,25.85,76847.29064039409,14.8435,14.8665,14.832,14.8435,76847.2906
2012-03-13 10:35:00,25.85,25.94,25.84,25.93,160043.7876299945,14.8435,14.8952,14.8378,14.8895,160043.7876
2012-03-13 10:40:00,25.93,26.03,25.93,25.99,210946.90749863168,14.8895,14.9469,14.8895,14.9239,210946.9075
2012-03-13 10:45:00,25.98,25.99,25.9,25.91,157635.46798029557,14.9182,14.9239,14.8722,14.878,157635.468
2012-03-13 10:50:00,25.91,25.95,25.9,25.94,61193.21291735085,14.878,14.9009,14.8722,14.8952,61193.2129
2012-03-13 10:55:00,25.95,25.95,25.85,25.87,107717.56978653531,14.9009,14.9009,14.8435,14.855,107717.5698
2012-03-13 11:00:00,25.88,25.92,25.83,25.83,147126.4367816092,14.8607,14.8837,14.832,14.832,147126.4368
2012-03-13 11:05:00,25.83,25.84,25.79,25.79,140448.8232074439,14.832,14.8378,14.8091,14.8091,140448.8232
2012-03-13 11:10:00,25.79,25.82,25.78,25.82,152818.82868089766,14.8091,14.8263,14.8033,14.8263,152818.8287
2012-03-13 11:15:00,25.82,25.88,25.81,25.83,129611.38478379858,14.8263,14.8607,14.8205,14.832,129611.3848
2012-03-13 11:20:00,25.83,25.86,25.81,25.82,159824.8494800219,14.832,14.8493,14.8205,14.8263,159824.8495
2012-03-13 11:25:00,25.82,25.88,25.82,25.85,94471.81171319104,14.8263,14.8607,14.8263,14.8435,94471.8117
2012-03-13 11:30:00,25.84,25.85,25.79,25.79,86590.03831417624,14.8378,14.8435,14.8091,14.8091,86590.0383
2012-03-13 11:35:00,25.8,25.82,25.78,25.78,88998.35796387521,14.8148,14.8263,14.8033,14.8033,88998.358
2012-03-13 11:40:00,25.79,25.79,25.74,25.77,141762.4521072797,14.8091,14.8091,14.7804,14.7976,141762.4521
2012-03-13 11:45:00,25.77,25.79,25.73,25.75,111330.04926108375,14.7976,14.8091,14.7746,14.7861,111330.0493
2012-03-13 11:50:00,25.75,25.77,25.72,25.73,133880.67870826492,14.7861,14.7976,14.7689,14.7746,133880.6787
2012-03-13 11:55:00,25.72,25.79,25.72,25.79,209961.6858237548,14.7689,14.8091,14.7689,14.8091,209961.6858
2012-03-13 12:00:00,25.78,25.82,25.76,25.8,85604.8166392994,14.8033,14.8263,14.7918,14.8148,85604.8166
2012-03-13 12:05:00,25.79,25.82,25.72,25.72,111548.98741105638,14.8091,14.8263,14.7689,14.7689,111548.9874
2012-03-13 12:10:00,25.72,25.86,25.72,25.83,119211.82266009852,14.7689,14.8493,14.7689,14.832,119211.8227
2012-03-13 12:15:00,25.84,25.85,25.82,25.85,77504.10509031199,14.8378,14.8435,14.8263,14.8435,77504.1051
2012-03-13 12:20:00,25.85,25.88,25.85,25.87,66338.25944170772,14.8435,14.8607,14.8435,14.855,66338.2594
2012-03-13 12:25:00,25.87,25.92,25.86,25.92,334537.4931581828,14.855,14.8837,14.8493,14.8837,334537.4932
2012-03-13 12:30:00,25.92,25.93,25.89,25.89,119978.10618500276,14.8837,14.8895,14.8665,14.8665,119978.1062
2012-03-13 12:35:00,25.88,25.91,25.86,25.9,212260.53639846743,14.8607,14.878,14.8493,14.8722,212260.5364
2012-03-13 12:40:00,25.9,25.91,25.89,25.9,58456.486042692944,14.8722,14.878,14.8665,14.8722,58456.486
2012-03-13 12:45:00,25.9,25.91,25.88,25.89,133442.8024083197,14.8722,14.878,14.8607,14.8665,133442.8024
2012-03-13 12:50:00,25.89,25.93,25.88,25.92,110782.70388615216,14.8665,14.8895,14.8607,14.8837,110782.7039
2012-03-13 12:55:00,25.92,25.93,25.9,25.91,28461.959496442258,14.8837,14.8895,14.8722,14.878,28461.9595
2012-03-13 13:00:00,25.91,25.96,25.89,25.96,129720.8538587849,14.878,14.9067,14.8665,14.9067,129720.8539
2012-03-13 13:05:00,25.96,25.96,25.93,25.93,66666.66666666667,14.9067,14.9067,14.8895,14.8895,66666.6667
2012-03-13 13:10:00,25.93,25.93,25.91,25.91,33935.41324575808,14.8895,14.8895,14.878,14.878,33935.4132
2012-03-13 13:15:00,25.92,25.93,25.9,25.92,66447.72851669404,14.8837,14.8895,14.8722,14.8837,66447.7285
2012-03-13 13:20:00,25.92,25.93,25.86,25.88,129173.50848385332,14.8837,14.8895,14.8493,14.8607,129173.5085
2012-03-13 13:25:00,25.89,25.9,25.88,25.88,45429.66611932129,14.8665,14.8722,14.8607,14.8607,45429.6661
2012-03-13 13:30:00,25.88,25.89,25.86,25.86,57252.32621784346,14.8607,14.8665,14.8493,14.8493,57252.3262
2012-03-13 13:35:00,25.87,25.87,25.84,25.85,96551.72413793104,14.855,14.855,14.8378,14.8435,96551.7241
2012-03-13 13:40:00,25.85,25.86,25.83,25.86,102681.99233716476,14.8435,14.8493,14.832,14.8493,102681.9923
2012-03-13 13:45:00,25.86,25.86,25.85,25.86,31308.155446086483,14.8493,14.8493,14.8435,14.8493,31308.1554
2012-03-13 13:50:00,25.85,25.89,25.85,25.89,90202.51778872468,14.8435,14.8665,14.8435,14.8665,90202.5178
2012-03-13 13:55:00,25.89,25.9,25.88,25.9,65243.56869184456,14.8665,14.8722,14.8607,14.8722,65243.5687
2012-03-13 14:00:00,25.9,25.93,25.89,25.93,108264.9151614669,14.8722,14.8895,14.8665,14.8895,108264.9152
2012-03-13 14:05:00,25.93,25.93,25.92,25.93,22441.160372194856,14.8895,14.8895,14.8837,14.8895,22441.1604
2012-03-13 14:10:00,25.93,25.93,25.89,25.93,102791.46141215108,14.8895,14.8895,14.8665,14.8895,102791.4614
2012-03-13 14:15:00,25.92,25.94,25.89,25.94,104214.55938697318,14.8837,14.8952,14.8665,14.8952,104214.5594
2012-03-13 14:20:00,25.94,25.98,25.92,25.93,172304.32402846197,14.8952,14.9182,14.8837,14.8895,172304.324
2012-03-13 14:25:00,25.93,25.95,25.88,25.88,130049.26108374384,14.8895,14.9009,14.8607,14.8607,130049.2611
2012-03-13 14:30:00,25.89,25.91,25.84,25.84,121839.08045977012,14.8665,14.878,14.8378,14.8378,121839.0805
2012-03-13 14:35:00,25.85,25.89,25.84,25.87,98960.04378763,14.8435,14.8665,14.8378,14.855,98960.0438
2012-03-13 14:40:00,25.87,25.89,25.82,25.85,197701.1494252873,14.855,14.8665,14.8263,14.8435,197701.1494
2012-03-13 14:45:00,25.85,25.85,25.74,25.74,168582.37547892722,14.8435,14.8435,14.7804,14.7804,168582.3755
2012-03-13 14:50:00,25.75,25.79,25.72,25.76,199014.7783251232,14.7861,14.8091,14.7689,14.7918,199014.7783
2012-03-13 14:55:00,25.75,25.8,25.74,25.78,100602.07991242474,14.7861,14.8148,14.7804,14.8033,100602.0799
2012-03-13 15:00:00,25.79,25.9,25.79,25.86,187411.05637657363,14.8091,14.8722,14.8091,14.8493,187411.0564
2012-03-13 15:05:00,25.86,25.92,25.84,25.89,257690.2025177888,14.8493,14.8837,14.8378,14.8665,257690.2025
2012-03-13 15:10:00,25.89,25.95,25.89,25.94,151943.0760810071,14.8665,14.9009,14.8665,14.8952,151943.0761
2012-03-13 15:15:00,25.95,25.97,25.89,25.92,188286.8089764641,14.9009,14.9124,14.8665,14.8837,188286.809
2012-03-13 15:20:00,25.91,25.97,25.9,25.96,159058.5659551177,14.878,14.9124,14.8722,14.9067,159058.566
2012-03-13 15:25:00,25.97,25.98,25.91,25.94,268089.7646414888,14.9124,14.9182,14.878,14.8952,268089.7646
2012-03-13 15:30:00,25.94,25.96,25.92,25.94,192665.5719759168,14.8952,14.9067,14.8837,14.8952,192665.572
2012-03-13 15:35:00,25.94,25.94,25.92,25.93,137164.7509578544,14.8952,14.8952,14.8837,14.8895,137164.751
2012-03-13 15:40:00,25.93,25.99,25.93,25.98,333004.9261083744,14.8895,14.9239,14.8895,14.9182,333004.9261
2012-03-13 15:45:00,25.98,26.01,25.98,26.0,271154.89874110563,14.9182,14.9354,14.9182,14.9296,271154.8987
2012-03-13 15:50:00,26.0,26.03,25.97,26.03,387958.4017515052,14.9296,14.9469,14.9124,14.9469,387958.4018
2012-03-13 15:55:00,26.03,26.03,25.99,26.03,576464.148877942,14.9469,14.9469,14.9239,14.9469,576464.1489
2012-03-14 09:30:00,25.91,26.09,25.9,26.03,179967.1592775041,14.878,14.9813,14.8722,14.9469,179967.1593
2012-03-14 09:35:00,26.02,26.03,25.93,26.02,97974.82211275316,14.9411,14.9469,14.8895,14.9411,97974.8221
2012-03-14 09:40:00,26.01,26.12,25.96,26.05,98303.2293377121,14.9354,14.9986,14.9067,14.9584,98303.2293
2012-03-14 09:45:00,26.03,26.06,25.93,26.05,138368.9107827039,14.9469,14.9641,14.8895,14.9584,138368.9108
2012-03-14 09:50:00,26.03,26.05,25.99,26.01,97099.06951286262,14.9469,14.9584,14.9239,14.9354,97099.0695
2012-03-14 09:55:00,26.0,26.03,25.97,26.03,73453.74931581829,14.9296,14.9469,14.9124,14.9469,73453.7493
2012-03-14 10:00:00,26.02,26.03,25.93,25.95,128188.28680897648,14.9411,14.9469,14.8895,14.9009,128188.2868
2012-03-14 10:05:00,25.95,26.04,25.94,26.04,128626.16310892174,14.9009,14.9526,14.8952,14.9526,128626.1631
2012-03-14 10:10:00,26.04,26.04,25.97,25.99,63163.65626710455,14.9526,14.9526,14.9124,14.9239,63163.6563
2012-03-14 10:15:00,25.99,26.01,25.96,26.0,122605.36398467432,14.9239,14.9354,14.9067,14.9296,122605.364
2012-03-14 10:20:00,25.99,26.0,25.95,25.95,60536.39846743296,14.9239,14.9296,14.9009,14.9009,60536.3985
2012-03-14 10:25:00,25.95,25.96,25.91,25.91,162342.63820470718,14.9009,14.9067,14.878,14.878,162342.6382
2012-03-14 10:30:00,25.92,25.97,25.92,25.93,110673.23481116584,14.8837,14.9124,14.8837,14.8895,110673.2348
2012-03-14 10:35:00,25.93,25.93,25.88,25.9,182484.9480021894,14.8895,14.8895,14.8607,14.8722,182484.948
2012-03-14 10:40:00,25.89,25.93,25.89,25.91,150738.91625615765,14.8665,14.8895,14.8665,14.878,150738.9163
2012-03-14 10:45:00,25.92,25.92,25.89,25.92,77613.57416529831,14.8837,14.8837,14.8665,14.8837,77613.5742
2012-03-14 10:50:00,25.92,25.92,25.87,25.88,163546.79802955667,14.8837,14.8837,14.855,14.8607,163546.798
2012-03-14 10:55:00,25.88,25.89,25.79,25.79,87027.91461412152,14.8607,14.8665,14.8091,14.8091,87027.9146
2012-03-14 11:00:00,25.79,25.82,25.72,25.74,153475.64313081556,14.8091,14.8263,14.7689,14.7804,153475.6431
2012-03-14 11:05:00,25.75,25.82,25.74,25.79,198905.30925013684,14.7861,14.8263,14.7804,14.8091,198905.3093
2012-03-14 11:10:00,25.79,25.81,25.72,25.75,164641.48877941983,14.8091,14.8205,14.7689,14.7861,164641.4888
2012-03-14 11:15:00,25.74,25.78,25.72,25.72,109469.07498631637,14.7804,14.8033,14.7689,14.7689,109469.075
2012-03-14 11:20:00,25.72,25.72,25.7,25.71,159715.3804050356,14.7689,14.7689,14.7574,14.7631,159715.3804
2012-03-14 11:25:00,25.71,25.75,25.7,25.72,62835.2490421456,14.7631,14.7861,14.7574,14.7689,62835.249
2012-03-14 11:30:00,25.72,25.73,25.68,25.69,181828.1335522715,14.7689,14.7746,14.7459,14.7516,181828.1336
2012-03-14 11:35:00,25.7,25.7,25.62,25.63,249698.96004378764,14.7574,14.7574,14.7114,14.7172,249698.96
2012-03-14 11:40:00,25.64,25.69,25.63,25.65,111220.58018609745,14.7229,14.7516,14.7172,14.7287,111220.5802
2012-03-14 11:45:00,25.66,25.66,25.61,25.62,36891.07827038861,14.7344,14.7344,14.7057,14.7114,36891.0783
2012-03-14 11:50:00,25.61,25.61,25.59,25.6,121291.73508483854,14.7057,14.7057,14.6942,14.7,121291.7351
2012-03-14 11:55:00,25.61,25.65,25.59,25.65,227476.73782156545,14.7057,14.7287,14.6942,14.7287,227476.7378
2012-03-14 12:00:00,25.65,25.67,25.64,25.66,117241.37931034484,14.7287,14.7402,14.7229,14.7344,117241.3793
2012-03-14 12:05:00,25.67,25.67,25.61,25.62,91406.67761357415,14.7402,14.7402,14.7057,14.7114,91406.6776
2012-03-14 12:10:00,25.62,25.63,25.61,25.63,86699.50738916257,14.7114,14.7172,14.7057,14.7172,86699.5074
2012-03-14 12:15:00,25.62,25.62,25.56,25.58,140120.41598248496,14.7114,14.7114,14.677,14.6885,140120.416
2012-03-14 12:20:00,25.57,25.59,25.53,25.58,123371.64750957854,14.6827,14.6942,14.6598,14.6885,123371.6475
2012-03-14 12:25:00,25.58,25.58,25.54,25.57,105199.78106185004,14.6885,14.6885,14.6655,14.6827,105199.7811
2012-03-14 12:30:00,25.58,25.61,25.57,25.58,127422.00328407226,14.6885,14.7057,14.6827,14.6885,127422.0033
2012-03-14 12:35:00,25.58,25.62,25.57,25.61,122824.30213464696,14.6885,14.7114,14.6827,14.7057,122824.3021
2012-03-14 12:40:00,25.62,25.62,25.58,25.59,111986.86371100164,14.7114,14.7114,14.6885,14.6942,111986.8637
2012-03-14 12:45:00,25.59,25.65,25.58,25.65,63820.47071702244,14.6942,14.7287,14.6885,14.7287,63820.4707
2012-03-14 12:50:00,25.65,25.65,25.61,25.62,51012.58894362343,14.7287,14.7287,14.7057,14.7114,51012.5889
2012-03-14 12:55:00,25.62,25.66,25.62,25.64,28243.021346469624,14.7114,14.7344,14.7114,14.7229,28243.0213
2012-03-14 13:00:00,25.63,25.63,25.61,25.61,29556.65024630542,14.7172,14.7172,14.7057,14.7057,29556.6502
2012-03-14 13:05:00,25.62,25.69,25.61,25.69,64367.81609195402,14.7114,14.7516,14.7057,14.7516,64367.8161
2012-03-14 13:10:00,25.69,25.72,25.69,25.69,93486.5900383142,14.7516,14.7689,14.7516,14.7516,93486.59
2012-03-14 13:15:00,25.7,25.72,25.67,25.7,81116.58456486043,14.7574,14.7689,14.7402,14.7574,81116.5846
2012-03-14 13:20:00,25.7,25.72,25.68,25.71,184564.8604269294,14.7574,14.7689,14.7459,14.7631,184564.8604
2012-03-14 13:25:00,25.71,25.72,25.66,25.66,77504.10509031199,14.7631,14.7689,14.7344,14.7344,77504.1051
2012-03-14 13:30:00,25.66,25.66,25.59,25.6,117898.19376026271,14.7344,14.7344,14.6942,14.7,117898.1938
2012-03-14 13:35:00,25.6,25.61,25.58,25.61,86808.97646414889,14.7,14.7057,14.6885,14.7057,86808.9765
2012-03-14 13:40:00,25.6,25.61,25.55,25.55,81882.86808976464,14.7,14.7057,14.6712,14.6712,81882.8681
2012-03-14 13:45:00,25.55,25.57,25.53,25.53,64586.75424192666,14.6712,14.6827,14.6598,14.6598,64586.7542
2012-03-14 13:50:00,25.53,25.59,25.53,25.57,111439.51833607006,14.6598,14.6942,14.6598,14.6827,111439.5183
2012-03-14 13:55:00,25.57,25.58,25.54,25.55,148987.4110563766,14.6827,14.6885,14.6655,14.6712,148987.4111
2012-03-14 14:00:00,25.54,25.57,25.53,25.54,61412.15106732348,14.6655,14.6827,14.6598,14.6655,61412.1511
2012-03-14 14:05:00,25.54,25.54,25.48,25.51,92063.49206349209,14.6655,14.6655,14.6311,14.6483,92063.4921
2012-03-14 14:10:00,25.51,25.52,25.47,25.48,60864.8056923919,14.6483,14.654,14.6253,14.6311,60864.8057
2012-03-14 14:15:00,25.48,25.5,25.45,25.5,72030.65134099618,14.6311,14.6425,14.6138,14.6425,72030.6513
2012-03-14 14:20:00,25.49,25.52,25.48,25.52,70279.14614121511,14.6368,14.654,14.6311,14.654,70279.1461
2012-03-14 14:25:00,25.52,25.55,25.51,25.54,44772.8516694034,14.654,14.6712,14.6483,14.6655,44772.8517
2012-03-14 14:30:00,25.54,25.58,25.51,25.54,81882.86808976464,14.6655,14.6885,14.6483,14.6655,81882.8681
2012-03-14 14:35:00,25.54,25.56,25.5,25.5,128954.57033388068,14.6655,14.677,14.6425,14.6425,128954.5703
2012-03-14 14:40:00,25.5,25.5,25.47,25.48,103338.80678708263,14.6425,14.6425,14.6253,14.6311,103338.8068
2012-03-14 14:45:00,25.48,25.51,25.45,25.5,93814.99726327312,14.6311,14.6483,14.6138,14.6425,93814.9973
2012-03-14 14:50:00,25.5,25.51,25.49,25.49,81116.58456486043,14.6425,14.6483,14.6368,14.6368,81116.5846
2012-03-14 14:55:00,25.5,25.5,25.48,25.5,64915.161466885605,14.6425,14.6425,14.6311,14.6425,64915.1615
2012-03-14 15:00:00,25.5,25.54,25.5,25.53,84948.0021893815,14.6425,14.6655,14.6425,14.6598,84948.0022
2012-03-14 15:05:00,25.53,25.57,25.52,25.56,75095.78544061304,14.6598,14.6827,14.654,14.677,75095.7854
2012-03-14 15:10:00,25.57,25.57,25.53,25.54,49917.898193760266,14.6827,14.6827,14.6598,14.6655,49917.8982
2012-03-14 15:15:00,25.54,25.56,25.47,25.49,115051.9978106185,14.6655,14.677,14.6253,14.6368,115051.9978
2012-03-14 15:20:00,25.49,25.5,25.48,25.5,63820.47071702244,14.6368,14.6425,14.6311,14.6425,63820.4707
2012-03-14 15:25:00,25.5,25.56,25.5,25.56,121620.14230979748,14.6425,14.677,14.6425,14.677,121620.1423
2012-03-14 15:30:00,25.56,25.59,25.55,25.58,119102.3535851122,14.677,14.6942,14.6712,14.6885,119102.3536
2012-03-14 15:35:00,25.57,25.58,25.57,25.57,51669.403393541324,14.6827,14.6885,14.6827,14.6827,51669.4034
2012-03-14 15:40:00,25.57,25.58,25.54,25.57,158511.2205801861,14.6827,14.6885,14.6655,14.6827,158511.2206
2012-03-14 15:45:00,25.56,25.58,25.55,25.57,169896.004378763,14.677,14.6885,14.6712,14.6827,169896.0044
2012-03-14 15:50:00,25.56,25.58,25.56,25.56,188067.8708264916,14.677,14.6885,14.677,14.677,188067.8708
2012-03-14 15:55:00,25.56,25.58,25.55,25.58,248823.20744389712,14.677,14.6885,14.6712,14.6885,248823.2074
2012-03-15 09:30:00,25.61,25.61,25.52,25.53,134537.49315818283,14.7057,14.7057,14.654,14.6598,134537.4932
2012-03-15 09:35:00,25.55,25.59,25.53,25.54,55719.75916803503,14.6712,14.6942,14.6598,14.6655,55719.7592
2012-03-15 09:40:00,25.54,25.56,25.4,25.44,100930.4871373837,14.6655,14.677,14.5851,14.6081,100930.4871
2012-03-15 09:45:00,25.42,25.44,25.33,25.38,84838.53311439519,14.5966,14.6081,14.5449,14.5736,84838.5331
2012-03-15 09:50:00,25.37,25.47,25.37,25.44,50246.30541871922,14.5679,14.6253,14.5679,14.6081,50246.3054
2012-03-15 09:55:00,25.44,25.5,25.44,25.48,101258.89436234265,14.6081,14.6425,14.6081,14.6311,101258.8944
2012-03-15 10:00:00,25.49,25.52,25.45,25.48,147892.72030651342,14.6368,14.654,14.6138,14.6311,147892.7203
2012-03-15 10:05:00,25.48,25.53,25.45,25.53,268746.57909140666,14.6311,14.6598,14.6138,14.6598,268746.5791
2012-03-15 10:10:00,25.53,25.53,25.46,25.46,206349.2063492064,14.6598,14.6598,14.6196,14.6196,206349.2063
2012-03-15 10:15:00,25.47,25.54,25.47,25.53,313738.36891078274,14.6253,14.6655,14.6253,14.6598,313738.3689
2012-03-15 10:20:00,25.53,25.61,25.52,25.52,181828.1335522715,14.6598,14.7057,14.654,14.654,181828.1336
2012-03-15 10:25:00,25.52,25.58,25.5,25.57,109031.1986863711,14.654,14.6885,14.6425,14.6827,109031.1987
2012-03-15 10:30:00,25.58,25.66,25.58,25.66,129611.38478379858,14.6885,14.7344,14.6885,14.7344,129611.3848
2012-03-15 10:35:00,25.67,25.72,25.66,25.71,122495.89490968802,14.7402,14.7689,14.7344,14.7631,122495.8949
2012-03-15 10:40:00,25.71,25.76,25.68,25.71,146688.56048166394,14.7631,14.7918,14.7459,14.7631,146688.5605
2012-03-15 10:45:00,25.71,25.72,25.66,25.68,95457.03338806788,14.7631,14.7689,14.7344,14.7459,95457.0334
2012-03-15 10:50:00,25.68,25.69,25.63,25.67,150082.10180623975,14.7459,14.7516,14.7172,14.7402,150082.1018
2012-03-15 10:55:00,25.67,25.71,25.6,25.61,132348.1116584565,14.7402,14.7631,14.7,14.7057,132348.1117
2012-03-15 11:00:00,25.61,25.67,25.6,25.62,103010.3995621237,14.7057,14.7402,14.7,14.7114,103010.3996
2012-03-15 11:05:00,25.63,25.67,25.61,25.65,44663.38259441708,14.7172,14.7402,14.7057,14.7287,44663.3826
2012-03-15 11:10:00,25.65,25.69,25.65,25.66,56704.98084291188,14.7287,14.7516,14.7287,14.7344,56704.9808
2012-03-15 11:15:00,25.67,25.69,25.64,25.67,111877.39463601532,14.7402,14.7516,14.7229,14.7402,111877.3946
2012-03-15 11:20:00,25.66,25.72,25.66,25.67,57799.67159277504,14.7344,14.7689,14.7344,14.7402,57799.6716
2012-03-15 11:25:00,25.68,25.71,25.61,25.61,171647.50957854406,14.7459,14.7631,14.7057,14.7057,171647.5096
2012-03-15 11:30:00,25.61,25.66,25.5,25.53,256267.1045429666,14.7057,14.7344,14.6425,14.6598,256267.1045
2012-03-15 11:35:00,25.53,25.56,25.43,25.43,98741.10563765735,14.6598,14.677,14.6023,14.6023,98741.1056
2012-03-15 11:40:00,25.43,25.44,25.35,25.39,250246.3054187192,14.6023,14.6081,14.5564,14.5794,250246.3054
2012-03-15 11:45:00,25.38,25.39,25.29,25.32,173727.42200328407,14.5736,14.5794,14.522,14.5392,173727.422
2012-03-15 11:50:00,25.32,25.39,25.28,25.33,244882.32074438973,14.5392,14.5794,14.5162,14.5449,244882.3207
2012-03-15 11:55:00,25.33,25.36,25.3,25.33,209852.2167487685,14.5449,14.5621,14.5277,14.5449,209852.2167
2012-03-15 12:00:00,25.32,25.5,25.31,25.41,560700.6020799124,14.5392,14.6425,14.5334,14.5909,560700.6021
2012-03-15 12:05:00,25.42,25.43,25.35,25.38,283305.9660645868,14.5966,14.6023,14.5564,14.5736,283305.9661
2012-03-15 12:10:00,25.38,25.41,25.34,25.34,157525.99890530924,14.5736,14.5909,14.5507,14.5507,157525.9989
2012-03-15 12:15:00,25.34,25.43,25.33,25.39,175478.92720306513,14.5507,14.6023,14.5449,14.5794,175478.9272
2012-03-15 12:20:00,25.39,25.42,25.36,25.41,157744.9370552819,14.5794,14.5966,14.5621,14.5909,157744.9371
2012-03-15 12:25:00,25.42,25.43,25.33,25.33,109578.54406130267,14.5966,14.6023,14.5449,14.5449,109578.5441
2012-03-15 12:30:00,25.34,25.38,25.31,25.32,181171.3191023536,14.5507,14.5736,14.5334,14.5392,181171.3191
2012-03-15 12:35:00,25.33,25.36,25.31,25.31,103667.2140120416,14.5449,14.5621,14.5334,14.5334,103667.214
2012-03-15 12:40:00,25.31,25.33,25.29,25.32,135413.24575807335,14.5334,14.5449,14.522,14.5392,135413.2458
2012-03-15 12:45:00,25.33,25.37,25.31,25.32,115380.40503557744,14.5449,14.5679,14.5334,14.5392,115380.405
2012-03-15 12:50:00,25.31,25.35,25.3,25.35,73672.68746579092,14.5334,14.5564,14.5277,14.5564,73672.6875
2012-03-15 12:55:00,25.35,25.4,25.34,25.37,51778.87246852765,14.5564,14.5851,14.5507,14.5679,51778.8725
2012-03-15 13:00:00,25.38,25.44,25.38,25.43,39737.27422003284,14.5736,14.6081,14.5736,14.6023,39737.2742
2012-03-15 13:05:00,25.44,25.49,25.43,25.48,66885.6048166393,14.6081,14.6368,14.6023,14.6311,66885.6048
2012-03-15 13:10:00,25.48,25.5,25.48,25.48,66666.66666666667,14.6311,14.6425,14.6311,14.6311,66666.6667
2012-03-15 13:15:00,25.48,25.49,25.44,25.45,80897.6464148878,14.6311,14.6368,14.6081,14.6138,80897.6464
2012-03-15 13:20:00,25.45,25.5,25.44,25.5,86480.56923918994,14.6138,14.6425,14.6081,14.6425,86480.5692
2012-03-15 13:25:00,25.5,25.51,25.48,25.48,53858.78489326766,14.6425,14.6483,14.6311,14.6311,53858.7849
2012-03-15 13:30:00,25.48,25.5,25.48,25.49,74001.09469074987,14.6311,14.6425,14.6311,14.6368,74001.0947
2012-03-15 13:35:00,25.49,25.49,25.47,25.48,49808.42911877395,14.6368,14.6368,14.6253,14.6311,49808.4291
2012-03-15 13:40:00,25.48,25.5,25.47,25.5,67870.82649151616,14.6311,14.6425,14.6253,14.6425,67870.8265
2012-03-15 13:45:00,25.49,25.5,25.44,25.44,104761.90476190476,14.6368,14.6425,14.6081,14.6081,104761.9048
2012-03-15 13:50:00,25.45,25.47,25.44,25.44,62725.77996715928,14.6138,14.6253,14.6081,14.6081,62725.78
2012-03-15 13:55:00,25.44,25.45,25.41,25.41,52983.03229337712,14.6081,14.6138,14.5909,14.5909,52983.0323
2012-03-15 14:00:00,25.41,25.43,25.41,25.43,83743.84236453203,14.5909,14.6023,14.5909,14.6023,83743.8424
2012-03-15 14:05:00,25.43,25.5,25.42,25.5,60426.92939244663,14.6023,14.6425,14.5966,14.6425,60426.9294
2012-03-15 14:10:00,25.5,25.5,25.46,25.49,162561.5763546798,14.6425,14.6425,14.6196,14.6368,162561.5764
2012-03-15 14:15:00,25.48,25.5,25.45,25.45,145155.99343185552,14.6311,14.6425,14.6138,14.6138,145155.9934
2012-03-15 14:20:00,25.45,25.52,25.45,25.51,71045.42966611932,14.6138,14.654,14.6138,14.6483,71045.4297
2012-03-15 14:25:00,25.52,25.57,25.51,25.57,47947.45484400657,14.654,14.6827,14.6483,14.6827,47947.4548
2012-03-15 14:30:00,25.57,25.57,25.52,25.52,64148.8779419814,14.6827,14.6827,14.654,14.654,64148.8779
2012-03-15 14:35:00,25.53,25.54,25.47,25.51,112862.61631089218,14.6598,14.6655,14.6253,14.6483,112862.6163
2012-03-15 14:40:00,25.51,25.52,25.49,25.5,86042.69293924466,14.6483,14.654,14.6368,14.6425,86042.6929
2012-03-15 14:45:00,25.5,25.52,25.47,25.52,68527.64094143405,14.6425,14.654,14.6253,14.654,68527.6409
2012-03-15 14:50:00,25.52,25.55,25.51,25.54,52435.68691844554,14.654,14.6712,14.6483,14.6655,52435.6869
2012-03-15 14:55:00,25.53,25.55,25.51,25.52,119540.22988505747,14.6598,14.6712,14.6483,14.654,119540.2299
2012-03-15 15:00:00,25.52,25.53,25.5,25.52,69622.33169129721,14.654,14.6598,14.6425,14.654,69622.3317
2012-03-15 15:05:00,25.52,25.54,25.5,25.51,100602.07991242474,14.654,14.6655,14.6425,14.6483,100602.0799
2012-03-15 15:10:00,25.51,25.52,25.5,25.52,53639.84674329502,14.6483,14.654,14.6425,14.654,53639.8467
2012-03-15 15:15:00,25.51,25.52,25.48,25.49,109359.60591133006,14.6483,14.654,14.6311,14.6368,109359.6059
2012-03-15 15:20:00,25.5,25.5,25.49,25.5,57252.32621784346,14.6425,14.6425,14.6368,14.6425,57252.3262
2012-03-15 15:25:00,25.5,25.52,25.5,25.51,105418.71921182268,14.6425,14.654,14.6425,14.6483,105418.7192
2012-03-15 15:30:00,25.51,25.57,25.5,25.56,124247.40010946908,14.6483,14.6827,14.6425,14.677,124247.4001
2012-03-15 15:35:00,25.55,25.61,25.55,25.59,266228.7903667214,14.6712,14.7057,14.6712,14.6942,266228.7904
2012-03-15 15:40:00,25.6,25.63,25.59,25.62,188724.6852764094,14.7,14.7172,14.6942,14.7114,188724.6853
2012-03-15 15:45:00,25.61,25.62,25.58,25.59,203503.01039956213,14.7057,14.7114,14.6885,14.6942,203503.0104
2012-03-15 15:50:00,25.58,25.61,25.58,25.6,311767.925561029,14.6885,14.7057,14.6885,14.7,311767.9256
2012-03-15 15:55:00,25.6,25.64,25.59,25.6,540010.9469074986,14.7,14.7229,14.6942,14.7,540010.9469
2012-03-16 09:30:00,25.7,25.78,25.67,25.71,819485.4953475643,14.7574,14.8033,14.7402,14.7631,819485.4953
2012-03-16 09:35:00,25.72,25.77,25.72,25.76,94033.93541324577,14.7689,14.7976,14.7689,14.7918,94033.9354
2012-03-16 09:40:00,25.75,25.81,25.7,25.76,98084.29118773948,14.7861,14.8205,14.7574,14.7918,98084.2912
2012-03-16 09:45:00,25.75,25.88,25.73,25.85,140777.23043240284,14.7861,14.8607,14.7746,14.8435,140777.2304
2012-03-16 09:50:00,25.85,25.92,25.84,25.89,168582.37547892722,14.8435,14.8837,14.8378,14.8665,168582.3755
2012-03-16 09:55:00,25.89,25.93,25.75,25.81,203284.0722495895,14.8665,14.8895,14.7861,14.8205,203284.0722
2012-03-16 10:00:00,25.82,25.93,25.81,25.91,153147.2359058566,14.8263,14.8895,14.8205,14.878,153147.2359
2012-03-16 10:05:00,25.91,25.96,25.91,25.95,303119.86863711005,14.878,14.9067,14.878,14.9009,303119.8686
2012-03-16 10:10:00,25.94,25.95,25.88,25.93,167816.091954023,14.8952,14.9009,14.8607,14.8895,167816.092
2012-03-16 10:15:00,25.94,25.95,25.86,25.91,87137.38368910782,14.8952,14.9009,14.8493,14.878,87137.3837
2012-03-16 10:20:00,25.9,25.99,25.89,25.96,84072.24958949097,14.8722,14.9239,14.8665,14.9067,84072.2496
2012-03-16 10:25:00,25.96,25.96,25.89,25.94,66228.7903667214,14.9067,14.9067,14.8665,14.8952,66228.7904
2012-03-16 10:30:00,25.95,25.97,25.93,25.97,58894.36234263821,14.9009,14.9124,14.8895,14.9124,58894.3623
2012-03-16 10:35:00,25.97,26.03,25.94,25.99,119649.6989600438,14.9124,14.9469,14.8952,14.9239,119649.699
2012-03-16 10:40:00,25.99,26.0,25.94,25.95,61521.6201423098,14.9239,14.9296,14.8952,14.9009,61521.6201
2012-03-16 10:45:00,25.94,26.01,25.94,25.99,143513.95730706077,14.8952,14.9354,14.8952,14.9239,143513.9573
2012-03-16 10:50:00,25.99,26.0,25.96,25.98,79255.61029009306,14.9239,14.9296,14.9067,14.9182,79255.6103
2012-03-16 10:55:00,25.97,25.98,25.93,25.96,50136.836343732895,14.9124,14.9182,14.8895,14.9067,50136.8363
2012-03-16 11:00:00,25.96,25.98,25.93,25.93,77941.98139025725,14.9067,14.9182,14.8895,14.8895,77941.9814
2012-03-16 11:05:00,25.93,25.95,25.92,25.95,85495.34756431308,14.8895,14.9009,14.8837,14.9009,85495.3476
2012-03-16 11:10:00,25.95,25.97,25.93,25.95,70169.67706622879,14.9009,14.9124,14.8895,14.9009,70169.6771
2012-03-16 11:15:00,25.96,25.98,25.93,25.94,63601.53256704981,14.9067,14.9182,14.8895,14.8952,63601.5326
2012-03-16 11:20:00,25.93,25.94,25.9,25.92,101149.42528735632,14.8895,14.8952,14.8722,14.8837,101149.4253
2012-03-16 11:25:00,25.92,25.93,25.91,25.91,35686.91844553914,14.8837,14.8895,14.878,14.878,35686.9184
2012-03-16 11:30:00,25.92,25.92,25.88,25.92,67870.82649151616,14.8837,14.8837,14.8607,14.8837,67870.8265
2012-03-16 11:35:00,25.91,25.92,25.85,25.85,99178.98193760264,14.878,14.8837,14.8435,14.8435,99178.9819
2012-03-16 11:40:00,25.85,25.93,25.83,25.93,84291.18773946361,14.8435,14.8895,14.832,14.8895,84291.1877
2012-03-16 11:45:00,25.92,25.96,25.9,25.94,54406.13026819924,14.8837,14.9067,14.8722,14.8952,54406.1303
2012-03-16 11:50:00,25.94,25.98,25.93,25.97,73672.68746579092,14.8952,14.9182,14.8895,14.9124,73672.6875
2012-03-16 11:55:00,25.97,26.02,25.96,26.02,43130.81554460865,14.9124,14.9411,14.9067,14.9411,43130.8155
2012-03-16 12:00:00,26.01,26.02,25.97,25.98,40394.08866995074,14.9354,14.9411,14.9124,14.9182,40394.0887
2012-03-16 12:05:00,25.98,26.0,25.96,25.99,35905.85659551177,14.9182,14.9296,14.9067,14.9239,35905.8566
2012-03-16 12:10:00,25.99,26.02,25.98,26.02,66557.19759168035,14.9239,14.9411,14.9182,14.9411,66557.1976
2012-03-16 12:15:00,26.02,26.03,26.01,26.03,57361.795292829775,14.9411,14.9469,14.9354,14.9469,57361.7953
2012-03-16 12:20:00,26.02,26.03,26.02,26.03,30103.995621237,14.9411,14.9469,14.9411,14.9469,30103.9956
2012-03-16 12:25:00,26.03,26.08,26.02,26.07,128845.10125889436,14.9469,14.9756,14.9411,14.9698,128845.1013
2012-03-16 12:30:00,26.07,26.08,26.04,26.04,55938.69731800767,14.9698,14.9756,14.9526,14.9526,55938.6973
2012-03-16 12:35:00,26.04,26.06,26.02,26.03,92172.96113847838,14.9526,14.9641,14.9411,14.9469,92172.9611
2012-03-16 12:40:00,26.03,26.1,26.03,26.1,44334.97536945813,14.9469,14.9871,14.9469,14.9871,44334.9754
2012-03-16 12:45:00,26.1,26.13,26.08,26.08,60426.92939244663,14.9871,15.0043,14.9756,14.9756,60426.9294
2012-03-16 12:50:00,26.09,26.09,26.05,26.08,37000.54734537494,14.9813,14.9813,14.9584,14.9756,37000.5473
2012-03-16 12:55:00,26.08,26.09,26.05,26.08,46086.48056923919,14.9756,14.9813,14.9584,14.9756,46086.4806
2012-03-16 13:00:00,26.08,26.1,26.05,26.06,52873.56321839081,14.9756,14.9871,14.9584,14.9641,52873.5632
2012-03-16 13:05:00,26.06,26.09,26.05,26.06,40065.6814449918,14.9641,14.9813,14.9584,14.9641,40065.6814
2012-03-16 13:10:00,26.05,26.09,26.04,26.09,42255.06294471812,14.9584,14.9813,14.9526,14.9813,42255.0629
2012-03-16 13:15:00,26.09,26.09,26.05,26.07,29337.712096332787,14.9813,14.9813,14.9584,14.9698,29337.7121
2012-03-16 13:20:00,26.08,26.1,26.07,26.08,45867.54241926656,14.9756,14.9871,14.9698,14.9756,45867.5424
2012-03-16 13:25:00,26.08,26.1,26.07,26.09,35030.10399562124,14.9756,14.9871,14.9698,14.9813,35030.104
2012-03-16 13:30:00,26.09,26.13,26.09,26.12,40175.15051997811,14.9813,15.0043,14.9813,14.9986,40175.1505
2012-03-16 13:35:00,26.12,26.12,26.08,26.11,302353.5851122058,14.9986,14.9986,14.9756,14.9928,302353.5851
2012-03-16 13:40:00,26.12,26.12,25.97,25.97,285495.3475643131,14.9986,14.9986,14.9124,14.9124,285495.3476
2012-03-16 13:45:00,25.97,25.99,25.94,25.96,169896.004378763,14.9124,14.9239,14.8952,14.9067,169896.0044
2012-03-16 13:50:00,25.96,25.96,25.94,25.96,53092.50136836344,14.9067,14.9067,14.8952,14.9067,53092.5014
2012-03-16 13:55:00,25.95,26.02,25.95,26.02,87465.79091406678,14.9009,14.9411,14.9009,14.9411,87465.7909
2012-03-16 14:00:00,26.02,26.03,25.97,25.98,103557.7449370553,14.9411,14.9469,14.9124,14.9182,103557.7449
2012-03-16 14:05:00,25.98,26.0,25.97,26.0,83305.96606458676,14.9182,14.9296,14.9124,14.9296,83305.9661
2012-03-16 14:10:00,26.0,26.0,25.93,25.94,107498.63163656268,14.9296,14.9296,14.8895,14.8952,107498.6316
2012-03-16 14:15:00,25.93,25.95,25.9,25.91,95785.44061302682,14.8895,14.9009,14.8722,14.878,95785.4406
2012-03-16 14:20:00,25.9,25.93,25.89,25.91,159934.3185550082,14.8722,14.8895,14.8665,14.878,159934.3186
2012-03-16 14:25:00,25.91,25.92,25.88,25.88,111330.04926108375,14.878,14.8837,14.8607,14.8607,111330.0493
2012-03-16 14:30:00,25.89,25.89,25.84,25.85,79584.01751505201,14.8665,14.8665,14.8378,14.8435,79584.0175
2012-03-16 14:35:00,25.85,25.86,25.84,25.84,109031.1986863711,14.8435,14.8493,14.8378,14.8378,109031.1987
2012-03-16 14:40:00,25.84,25.85,25.82,25.82,183032.29337712092,14.8378,14.8435,14.8263,14.8263,183032.2934
2012-03-16 14:45:00,25.82,25.83,25.82,25.83,55172.41379310345,14.8263,14.832,14.8263,14.832,55172.4138
2012-03-16 14:50:00,25.83,25.86,25.82,25.82,97208.53858784892,14.832,14.8493,14.8263,14.8263,97208.5386
2012-03-16 14:55:00,25.82,25.85,25.82,25.85,57252.32621784346,14.8263,14.8435,14.8263,14.8435,57252.3262
2012-03-16 15:00:00,25.85,25.86,25.82,25.82,90311.986863711,14.8435,14.8493,14.8263,14.8263,90311.9869
2012-03-16 15:05:00,25.82,25.83,25.79,25.81,139792.008757526,14.8263,14.832,14.8091,14.8205,139792.0088
2012-03-16 15:10:00,25.81,25.81,25.71,25.72,193212.9173508484,14.8205,14.8205,14.7631,14.7689,193212.9174
2012-03-16 15:15:00,25.71,25.72,25.65,25.66,170662.28790366722,14.7631,14.7689,14.7287,14.7344,170662.2879
2012-03-16 15:20:00,25.66,25.68,25.6,25.6,355227.1483305966,14.7344,14.7459,14.7,14.7,355227.1483
2012-03-16 15:25:00,25.6,25.61,25.56,25.57,233607.0060207992,14.7,14.7057,14.677,14.6827,233607.006
2012-03-16 15:30:00,25.57,25.62,25.56,25.62,226382.04707170225,14.6827,14.7114,14.677,14.7114,226382.0471
2012-03-16 15:35:00,25.62,25.7,25.61,25.68,294800.21893815,14.7114,14.7574,14.7057,14.7459,294800.2189
2012-03-16 15:40:00,25.67,25.7,25.67,25.7,221784.34592227696,14.7402,14.7574,14.7402,14.7574,221784.3459
2012-03-16 15:45:00,25.7,25.7,25.65,25.68,300054.73453749315,14.7574,14.7574,14.7287,14.7459,300054.7345
2012-03-16 15:50:00,25.68,25.68,25.61,25.62,395949.6442255063,14.7459,14.7459,14.7057,14.7114,395949.6442
2012-03-16 15:55:00,25.61,25.62,25.57,25.59,1354570.3338806788,14.7057,14.7114,14.6827,14.6942,1354570.3339
2012-03-19 09:30:00,25.6,25.65,25.51,25.59,162671.04542966612,14.7,14.7287,14.6483,14.6942,162671.0454
2012-03-19 09:35:00,25.59,25.68,25.55,25.56,169896.004378763,14.6942,14.7459,14.6712,14.677,169896.0044
2012-03-19 09:40:00,25.56,25.62,25.54,25.59,108045.97701149424,14.677,14.7114,14.6655,14.6942,108045.977
2012-03-19 09:45:00,25.6,25.64,25.58,25.62,99507.38916256158,14.7,14.7229,14.6885,14.7114,99507.3892
2012-03-19 09:50:00,25.63,25.73,25.61,25.71,165517.24137931035,14.7172,14.7746,14.7057,14.7631,165517.2414
2012-03-19 09:55:00,25.7,25.72,25.64,25.64,64805.69239189929,14.7574,14.7689,14.7229,14.7229,64805.6924
2012-03-19 10:00:00,25.64,25.7,25.6,25.7,92172.96113847838,14.7229,14.7574,14.7,14.7574,92172.9611
2012-03-19 10:05:00,25.69,25.7,25.44,25.5,194854.95347564315,14.7516,14.7574,14.6081,14.6425,194854.9535
2012-03-19 10:10:00,25.5,25.61,25.47,25.61,101915.70881226052,14.6425,14.7057,14.6253,14.7057,101915.7088
2012-03-19 10:15:00,25.61,25.63,25.6,25.6,59770.11494252874,14.7057,14.7172,14.7,14.7,59770.1149
2012-03-19 10:20:00,25.6,25.6,25.5,25.52,120634.92063492064,14.7,14.7,14.6425,14.654,120634.9206
2012-03-19 10:25:00,25.52,25.52,25.42,25.45,139354.13245758074,14.654,14.654,14.5966,14.6138,139354.1325
2012-03-19 10:30:00,25.46,25.5,25.44,25.46,87356.32183908047,14.6196,14.6425,14.6081,14.6196,87356.3218
2012-03-19 10:35:00,25.46,25.48,25.4,25.48,42474.00109469075,14.6196,14.6311,14.5851,14.6311,42474.0011
2012-03-19 10:40:00,25.48,25.5,25.45,25.49,100273.6726874658,14.6311,14.6425,14.6138,14.6368,100273.6727
2012-03-19 10:45:00,25.5,25.59,25.5,25.58,108374.3842364532,14.6425,14.6942,14.6425,14.6885,108374.3842
2012-03-19 10:50:00,25.58,25.59,25.56,25.59,58784.89326765189,14.6885,14.6942,14.677,14.6942,58784.8933
2012-03-19 10:55:00,25.59,25.6,25.54,25.56,68199.2337164751,14.6942,14.7,14.6655,14.677,68199.2337
2012-03-19 11:00:00,25.56,25.6,25.51,25.59,108593.32238642585,14.677,14.7,14.6483,14.6942,108593.3224
2012-03-19 11:05:00,25.58,25.61,25.56,25.58,62068.96551724138,14.6885,14.7057,14.677,14.6885,62068.9655
2012-03-19 11:10:00,25.58,25.59,25.52,25.53,66995.07389162562,14.6885,14.6942,14.654,14.6598,66995.0739
2012-03-19 11:15:00,25.53,25.58,25.51,25.56,73782.15654077723,14.6598,14.6885,14.6483,14.677,73782.1565
2012-03-19 11:20:00,25.55,25.58,25.54,25.57,46743.29501915709,14.6712,14.6885,14.6655,14.6827,46743.295
2012-03-19 11:25:00,25.57,25.58,25.49,25.5,143185.5500821018,14.6827,14.6885,14.6368,14.6425,143185.5501
2012-03-19 11:30:00,25.49,25.53,25.48,25.5,98850.57471264368,14.6368,14.6598,14.6311,14.6425,98850.5747
2012-03-19 11:35:00,25.5,25.56,25.5,25.53,52107.27969348659,14.6425,14.677,14.6425,14.6598,52107.2797
2012-03-19 11:40:00,25.54,25.55,25.5,25.54,143076.08100711548,14.6655,14.6712,14.6425,14.6655,143076.081
2012-03-19 11:45:00,25.53,25.54,25.5,25.5,85385.87848932677,14.6598,14.6655,14.6425,14.6425,85385.8785
2012-03-19 11:50:00,25.49,25.5,25.44,25.45,105309.25013683634,14.6368,14.6425,14.6081,14.6138,105309.2501
2012-03-19 11:55:00,25.45,25.47,25.43,25.44,135851.1220580186,14.6138,14.6253,14.6023,14.6081,135851.1221
2012-03-19 12:00:00,25.44,25.49,25.44,25.48,90093.04871373838,14.6081,14.6368,14.6081,14.6311,90093.0487
2012-03-19 12:05:00,25.48,25.49,25.45,25.45,42364.53201970444,14.6311,14.6368,14.6138,14.6138,42364.532
2012-03-19 12:10:00,25.46,25.48,25.42,25.45,57033.38806787083,14.6196,14.6311,14.5966,14.6138,57033.3881
2012-03-19 12:15:00,25.45,25.47,25.45,25.45,54625.06841817187,14.6138,14.6253,14.6138,14.6138,54625.0684
2012-03-19 12:20:00,25.45,25.46,25.44,25.46,25287.35632183908,14.6138,14.6196,14.6081,14.6196,25287.3563
2012-03-19 12:25:00,25.46,25.47,25.45,25.47,40065.6814449918,14.6196,14.6253,14.6138,14.6253,40065.6814
2012-03-19 12:30:00,25.46,25.47,25.43,25.45,87575.2599890531,14.6196,14.6253,14.6023,14.6138,87575.26
2012-03-19 12:35:00,25.45,25.49,25.45,25.48,91954.02298850576,14.6138,14.6368,14.6138,14.6311,91954.023
2012-03-19 12:40:00,25.48,25.53,25.47,25.5,55500.8210180624,14.6311,14.6598,14.6253,14.6425,55500.821
2012-03-19 12:45:00,25.49,25.5,25.47,25.49,63820.47071702244,14.6368,14.6425,14.6253,14.6368,63820.4707
2012-03-19 12:50:00,25.48,25.5,25.46,25.5,176026.27257799671,14.6311,14.6425,14.6196,14.6425,176026.2726
2012-03-19 12:55:00,25.5,25.51,25.5,25.51,34044.88232074439,14.6425,14.6483,14.6425,14.6483,34044.8823
2012-03-19 13:00:00,25.51,25.51,25.5,25.51,31089.21729611385,14.6483,14.6483,14.6425,14.6483,31089.2173
2012-03-19 13:05:00,25.51,25.54,25.5,25.53,183251.2315270936,14.6483,14.6655,14.6425,14.6598,183251.2315
2012-03-19 13:10:00,25.53,25.56,25.51,25.55,87794.19813902573,14.6598,14.677,14.6483,14.6712,87794.1981
2012-03-19 13:15:00,25.56,25.56,25.52,25.53,45867.54241926656,14.677,14.677,14.654,14.6598,45867.5424
2012-03-19 13:20:00,25.54,25.58,25.53,25.54,73672.68746579092,14.6655,14.6885,14.6598,14.6655,73672.6875
2012-03-19 13:25:00,25.54,25.59,25.53,25.59,49370.552818828684,14.6655,14.6942,14.6598,14.6942,49370.5528
2012-03-19 13:30:00,25.59,25.6,25.5,25.53,109469.07498631637,14.6942,14.7,14.6425,14.6598,109469.075
2012-03-19 13:35:00,25.54,25.55,25.52,25.52,53749.315818281335,14.6655,14.6712,14.654,14.654,53749.3158
2012-03-19 13:40:00,25.52,25.54,25.5,25.53,117898.19376026271,14.654,14.6655,14.6425,14.6598,117898.1938
2012-03-19 13:45:00,25.53,25.55,25.52,25.54,53530.37766830871,14.6598,14.6712,14.654,14.6655,53530.3777
2012-03-19 13:50:00,25.54,25.55,25.51,25.53,82977.5588396278,14.6655,14.6712,14.6483,14.6598,82977.5588
2012-03-19 13:55:00,25.53,25.54,25.47,25.49,89983.57963875205,14.6598,14.6655,14.6253,14.6368,89983.5796
2012-03-19 14:00:00,25.49,25.5,25.46,25.48,79365.07936507936,14.6368,14.6425,14.6196,14.6311,79365.0794
2012-03-19 14:05:00,25.48,25.5,25.47,25.49,36453.20197044335,14.6311,14.6425,14.6253,14.6368,36453.202
2012-03-19 14:10:00,25.5,25.5,25.46,25.5,114395.1833607006,14.6425,14.6425,14.6196,14.6425,114395.1834
2012-03-19 14:15:00,25.5,25.52,25.5,25.51,130706.07553366174,14.6425,14.654,14.6425,14.6483,130706.0755
2012-03-19 14:20:00,25.5,25.5,25.48,25.49,81663.92993979201,14.6425,14.6425,14.6311,14.6368,81663.9299
2012-03-19 14:25:00,25.48,25.49,25.48,25.49,99178.98193760264,14.6311,14.6368,14.6311,14.6368,99178.9819
2012-03-19 14:30:00,25.49,25.49,25.48,25.49,46305.41871921183,14.6368,14.6368,14.6311,14.6368,46305.4187
2012-03-19 14:35:00,25.48,25.5,25.48,25.5,43459.2227695676,14.6311,14.6425,14.6311,14.6425,43459.2228
2012-03-19 14:40:00,25.5,25.57,25.49,25.57,88451.01258894363,14.6425,14.6827,14.6368,14.6827,88451.0126
2012-03-19 14:45:00,25.57,25.61,25.55,25.61,106294.4718117132,14.6827,14.7057,14.6712,14.7057,106294.4718
2012-03-19 14:50:00,25.61,25.66,25.61,25.63,102025.17788724686,14.7057,14.7344,14.7057,14.7172,102025.1779
2012-03-19 14:55:00,25.64,25.64,25.61,25.62,65462.50684181719,14.7229,14.7229,14.7057,14.7114,65462.5068
2012-03-19 15:00:00,25.62,25.63,25.58,25.6,125342.09085933224,14.7114,14.7172,14.6885,14.7,125342.0909
2012-03-19 15:05:00,25.6,25.61,25.58,25.61,46086.48056923919,14.7,14.7057,14.6885,14.7057,46086.4806
2012-03-19 15:10:00,25.6,25.61,25.54,25.55,121401.20415982486,14.7,14.7057,14.6655,14.6712,121401.2042
2012-03-19 15:15:00,25.56,25.57,25.54,25.56,50793.6507936508,14.677,14.6827,14.6655,14.677,50793.6508
2012-03-19 15:20:00,25.56,25.59,25.53,25.54,89983.57963875205,14.677,14.6942,14.6598,14.6655,89983.5796
2012-03-19 15:25:00,25.54,25.55,25.52,25.54,76299.9452654625,14.6655,14.6712,14.654,14.6655,76299.9453
2012-03-19 15:30:00,25.54,25.56,25.54,25.55,80021.89381499727,14.6655,14.677,14.6655,14.6712,80021.8938
2012-03-19 15:35:00,25.55,25.58,25.55,25.58,85714.28571428572,14.6712,14.6885,14.6712,14.6885,85714.2857
2012-03-19 15:40:00,25.58,25.58,25.49,25.52,108812.26053639848,14.6885,14.6885,14.6368,14.654,108812.2605
2012-03-19 15:45:00,25.52,25.56,25.52,25.55,151724.1379310345,14.654,14.677,14.654,14.6712,151724.1379
2012-03-19 15:50:00,25.55,25.56,25.51,25.52,252545.15599343184,14.6712,14.677,14.6483,14.654,252545.156
2012-03-19 15:55:00,25.51,25.52,25.5,25.52,219266.5571975917,14.6483,14.654,14.6425,14.654,219266.5572
2012-03-20 09:30:00,25.22,25.22,24.92,25.0,369567.5971538041,14.4818,14.4818,14.3095,14.3554,369567.5972
2012-03-20 09:35:00,25.01,25.05,24.93,25.02,127969.34865900384,14.3612,14.3841,14.3152,14.3669,127969.3487
2012-03-20 09:40:00,25.02,25.04,24.94,24.98,132238.64258347018,14.3669,14.3784,14.321,14.3439,132238.6426
2012-03-20 09:45:00,24.98,25.03,24.92,25.02,123152.70935960591,14.3439,14.3727,14.3095,14.3669,123152.7094
2012-03-20 09:50:00,25.03,25.04,24.94,24.98,205582.9228243021,14.3727,14.3784,14.321,14.3439,205582.9228
2012-03-20 09:55:00,24.98,25.0,24.95,24.98,210071.1548987411,14.3439,14.3554,14.3267,14.3439,210071.1549
2012-03-20 10:00:00,24.98,25.08,24.97,25.08,225177.8872468528,14.3439,14.4014,14.3382,14.4014,225177.8872
2012-03-20 10:05:00,25.08,25.09,25.03,25.04,153475.64313081556,14.4014,14.4071,14.3727,14.3784,153475.6431
2012-03-20 10:10:00,25.04,25.05,25.01,25.04,100930.4871373837,14.3784,14.3841,14.3612,14.3784,100930.4871
2012-03-20 10:15:00,25.04,25.05,24.98,24.98,125123.1527093596,14.3784,14.3841,14.3439,14.3439,125123.1527
2012-03-20 10:20:00,24.98,25.0,24.93,24.95,261521.6201423098,14.3439,14.3554,14.3152,14.3267,261521.6201
2012-03-20 10:25:00,24.95,24.97,24.9,24.91,168253.96825396825,14.3267,14.3382,14.298,14.3038,168253.9683
2012-03-20 10:30:00,24.91,24.96,24.91,24.95,151286.26163108923,14.3038,14.3325,14.3038,14.3267,151286.2616
2012-03-20 10:35:00,24.95,24.98,24.94,24.98,132676.51888341544,14.3267,14.3439,14.321,14.3439,132676.5189
2012-03-20 10:40:00,24.98,24.98,24.94,24.98,232731.25342090864,14.3439,14.3439,14.321,14.3439,232731.2534
2012-03-20 10:45:00,24.97,24.99,24.97,24.98,194307.6081007116,14.3382,14.3497,14.3382,14.3439,194307.6081
2012-03-20 10:50:00,24.99,25.07,24.98,25.07,133880.67870826492,14.3497,14.3956,14.3439,14.3956,133880.6787
2012-03-20 10:55:00,25.06,25.08,25.02,25.05,99069.51286261632,14.3899,14.4014,14.3669,14.3841,99069.5129
2012-03-20 11:00:00,25.06,25.08,25.03,25.08,139354.13245758074,14.3899,14.4014,14.3727,14.4014,139354.1325
2012-03-20 11:05:00,25.08,25.08,25.01,25.03,179967.1592775041,14.4014,14.4014,14.3612,14.3727,179967.1593
2012-03-20 11:10:00,25.02,25.04,25.0,25.01,122276.95675971538,14.3669,14.3784,14.3554,14.3612,122276.9568
2012-03-20 11:15:00,25.0,25.03,24.99,24.99,133223.86425834702,14.3554,14.3727,14.3497,14.3497,133223.8643
2012-03-20 11:20:00,25.0,25.04,24.99,25.01,235249.04214559388,14.3554,14.3784,14.3497,14.3612,235249.0421
2012-03-20 11:25:00,25.02,25.03,24.98,25.01,182484.9480021894,14.3669,14.3727,14.3439,14.3612,182484.948
2012-03-20 11:30:00,25.01,25.01,24.96,24.99,186973.1800766284,14.3612,14.3612,14.3325,14.3497,186973.1801
2012-03-20 11:35:00,24.99,25.0,24.98,25.0,115489.87411056376,14.3497,14.3554,14.3439,14.3554,115489.8741
2012-03-20 11:40:00,25.0,25.0,24.98,24.98,105309.25013683634,14.3554,14.3554,14.3439,14.3439,105309.2501
2012-03-20 11:45:00,24.99,24.99,24.98,24.98,51012.58894362343,14.3497,14.3497,14.3439,14.3439,51012.5889
2012-03-20 11:50:00,24.98,24.98,24.94,24.95,101696.7706622879,14.3439,14.3439,14.321,14.3267,101696.7707
2012-03-20 11:55:00,24.95,24.97,24.94,24.96,100930.4871373837,14.3267,14.3382,14.321,14.3325,100930.4871
2012-03-20 12:00:00,24.96,24.98,24.95,24.98,106841.81718664478,14.3325,14.3439,14.3267,14.3439,106841.8172
2012-03-20 12:05:00,24.98,24.98,24.97,24.97,47728.51669403394,14.3439,14.3439,14.3382,14.3382,47728.5167
2012-03-20 12:10:00,24.98,24.98,24.97,24.98,44116.03721948549,14.3439,14.3439,14.3382,14.3439,44116.0372
2012-03-20 12:15:00,24.98,24.99,24.95,24.99,155665.02463054188,14.3439,14.3497,14.3267,14.3497,155665.0246
2012-03-20 12:20:00,24.99,25.02,24.98,24.98,92282.4302134647,14.3497,14.3669,14.3439,14.3439,92282.4302
2012-03-20 12:25:00,24.98,25.0,24.97,24.99,117898.19376026271,14.3439,14.3554,14.3382,14.3497,117898.1938
2012-03-20 12:30:00,25.0,25.01,24.98,24.98,135522.71483305967,14.3554,14.3612,14.3439,14.3439,135522.7148
2012-03-20 12:35:00,24.99,25.03,24.98,25.02,54625.06841817187,14.3497,14.3727,14.3439,14.3669,54625.0684
2012-03-20 12:40:00,25.03,25.05,25.01,25.01,131362.88998357963,14.3727,14.3841,14.3612,14.3612,131362.89
2012-03-20 12:45:00,25.01,25.01,24.98,24.98,70717.02244116037,14.3612,14.3612,14.3439,14.3439,70717.0224
2012-03-20 12:50:00,24.98,25.02,24.98,25.02,64148.8779419814,14.3439,14.3669,14.3439,14.3669,64148.8779
2012-03-20 12:55:00,25.02,25.03,25.01,25.03,42364.53201970444,14.3669,14.3727,14.3612,14.3727,42364.532
2012-03-20 13:00:00,25.03,25.05,25.02,25.05,86480.56923918994,14.3727,14.3841,14.3669,14.3841,86480.5692
2012-03-20 13:05:00,25.05,25.1,25.04,25.1,68527.64094143405,14.3841,14.4129,14.3784,14.4129,68527.6409
2012-03-20 13:10:00,25.1,25.12,25.09,25.12,27805.14504652436,14.4129,14.4243,14.4071,14.4243,27805.145
2012-03-20 13:15:00,25.12,25.14,25.1,25.14,62725.77996715928,14.4243,14.4358,14.4129,14.4358,62725.78
2012-03-20 13:20:00,25.14,25.15,25.08,25.1,62944.71811713191,14.4358,14.4416,14.4014,14.4129,62944.7181
2012-03-20 13:25:00,25.11,25.13,25.08,25.11,41926.65571975917,14.4186,14.4301,14.4014,14.4186,41926.6557
2012-03-20 13:30:00,25.11,25.12,25.1,25.11,51340.99616858238,14.4186,14.4243,14.4129,14.4186,51340.9962
2012-03-20 13:35:00,25.11,25.12,25.08,25.08,88998.35796387521,14.4186,14.4243,14.4014,14.4014,88998.358
2012-03-20 13:40:00,25.08,25.09,25.05,25.08,45429.66611932129,14.4014,14.4071,14.3841,14.4014,45429.6661
2012-03-20 13:45:00,25.08,25.11,25.08,25.1,56267.10454296661,14.4014,14.4186,14.4014,14.4129,56267.1045
2012-03-20 13:50:00,25.1,25.12,25.08,25.09,37876.29994526546,14.4129,14.4243,14.4014,14.4071,37876.2999
2012-03-20 13:55:00,25.1,25.11,25.08,25.1,29885.05747126437,14.4129,14.4186,14.4014,14.4129,29885.0575
2012-03-20 14:00:00,25.1,25.11,25.08,25.1,37110.01642036125,14.4129,14.4186,14.4014,14.4129,37110.0164
2012-03-20 14:05:00,25.1,25.15,25.1,25.11,81007.11548987411,14.4129,14.4416,14.4129,14.4186,81007.1155
2012-03-20 14:10:00,25.12,25.13,25.1,25.12,51778.87246852765,14.4243,14.4301,14.4129,14.4243,51778.8725
2012-03-20 14:15:00,25.13,25.19,25.1,25.11,149534.75643130817,14.4301,14.4645,14.4129,14.4186,149534.7564
2012-03-20 14:20:00,25.11,25.12,25.08,25.1,145484.40065681445,14.4186,14.4243,14.4014,14.4129,145484.4007
2012-03-20 14:25:00,25.11,25.13,25.1,25.11,43897.099069512864,14.4186,14.4301,14.4129,14.4186,43897.0991
2012-03-20 14:30:00,25.12,25.13,25.08,25.1,112972.0853858785,14.4243,14.4301,14.4014,14.4129,112972.0854
2012-03-20 14:35:00,25.09,25.14,25.09,25.1,68527.64094143405,14.4071,14.4358,14.4071,14.4129,68527.6409
2012-03-20 14:40:00,25.1,25.14,25.1,25.12,45210.72796934866,14.4129,14.4358,14.4129,14.4243,45210.728
2012-03-20 14:45:00,25.12,25.14,25.11,25.13,56814.44991789819,14.4243,14.4358,14.4186,14.4301,56814.4499
2012-03-20 14:50:00,25.13,25.14,25.11,25.14,136945.81280788177,14.4301,14.4358,14.4186,14.4358,136945.8128
2012-03-20 14:55:00,25.13,25.14,25.12,25.14,36672.14012041599,14.4301,14.4358,14.4243,14.4358,36672.1401
2012-03-20 15:00:00,25.14,25.22,25.13,25.22,115818.28133552273,14.4358,14.4818,14.4301,14.4818,115818.2813
2012-03-20 15:05:00,25.22,25.22,25.17,25.19,93486.5900383142,14.4818,14.4818,14.453,14.4645,93486.59
2012-03-20 15:10:00,25.19,25.19,25.18,25.18,32512.31527093596,14.4645,14.4645,14.4588,14.4588,32512.3153
2012-03-20 15:15:00,25.19,25.19,25.16,25.17,185550.08210180624,14.4645,14.4645,14.4473,14.453,185550.0821
2012-03-20 15:20:00,25.17,25.17,25.14,25.16,70826.49151614669,14.453,14.453,14.4358,14.4473,70826.4915
2012-03-20 15:25:00,25.16,25.16,25.12,25.16,149096.8801313629,14.4473,14.4473,14.4243,14.4473,149096.8801
2012-03-20 15:30:00,25.16,25.19,25.13,25.17,110235.3585112206,14.4473,14.4645,14.4301,14.453,110235.3585
2012-03-20 15:35:00,25.17,25.18,25.09,25.1,80459.77011494253,14.453,14.4588,14.4071,14.4129,80459.7701
2012-03-20 15:40:00,25.1,25.12,25.08,25.1,103338.80678708263,14.4129,14.4243,14.4014,14.4129,103338.8068
2012-03-20 15:45:00,25.1,25.11,25.06,25.11,173180.0766283525,14.4129,14.4186,14.3899,14.4186,173180.0766
2012-03-20 15:50:00,25.11,25.11,25.06,25.08,159058.5659551177,14.4186,14.4186,14.3899,14.4014,159058.566
2012-03-20 15:55:00,25.07,25.1,25.07,25.09,211822.66009852217,14.3956,14.4129,14.3956,14.4071,211822.6601
2012-03-21 09:30:00,25.12,25.21,25.08,25.11,150738.91625615765,14.4243,14.476,14.4014,14.4186,150738.9163
2012-03-21 09:35:00,25.12,25.2,25.03,25.19,99069.51286261632,14.4243,14.4703,14.3727,14.4645,99069.5129
2012-03-21 09:40:00,25.19,25.25,25.18,25.25,81335.52271483306,14.4645,14.499,14.4588,14.499,81335.5227
2012-03-21 09:45:00,25.26,25.29,25.2,25.25,98522.16748768474,14.5047,14.522,14.4703,14.499,98522.1675
2012-03-21 09:50:00,25.25,25.27,25.11,25.18,275971.5380405036,14.499,14.5105,14.4186,14.4588,275971.538
2012-03-21 09:55:00,25.18,25.27,25.17,25.25,90640.39408866996,14.4588,14.5105,14.453,14.499,90640.3941
2012-03-21 10:00:00,25.25,25.26,25.06,25.09,142857.14285714287,14.499,14.5047,14.3899,14.4071,142857.1429
2012-03-21 10:05:00,25.09,25.1,25.03,25.03,96551.72413793104,14.4071,14.4129,14.3727,14.3727,96551.7241
2012-03-21 10:10:00,25.03,25.06,24.98,24.98,197372.7422003284,14.3727,14.3899,14.3439,14.3439,197372.7422
2012-03-21 10:15:00,24.98,25.03,24.95,24.98,205801.8609742748,14.3439,14.3727,14.3267,14.3439,205801.861
2012-03-21 10:20:00,24.98,25.08,24.98,25.08,51669.403393541324,14.3439,14.4014,14.3439,14.4014,51669.4034
2012-03-21 10:25:00,25.07,25.08,25.06,25.08,43678.16091954024,14.3956,14.4014,14.3899,14.4014,43678.1609
2012-03-21 10:30:00,25.07,25.11,25.0,25.0,140339.35413245758,14.3956,14.4186,14.3554,14.3554,140339.3541
2012-03-21 10:35:00,25.0,25.08,25.0,25.08,52764.09414340449,14.3554,14.4014,14.3554,14.4014,52764.0941
2012-03-21 10:40:00,25.08,25.08,25.03,25.04,43021.34646962233,14.4014,14.4014,14.3727,14.3784,43021.3465
2012-03-21 10:45:00,25.03,25.04,24.99,25.03,61850.02736726875,14.3727,14.3784,14.3497,14.3727,61850.0274
2012-03-21 10:50:00,25.02,25.03,24.93,24.94,112424.74001094692,14.3669,14.3727,14.3152,14.321,112424.74
2012-03-21 10:55:00,24.94,24.97,24.9,24.93,76847.29064039409,14.321,14.3382,14.298,14.3152,76847.2906
2012-03-21 11:00:00,24.92,24.96,24.89,24.94,99726.3273125342,14.3095,14.3325,14.2923,14.321,99726.3273
2012-03-21 11:05:00,24.94,24.96,24.93,24.95,92063.49206349209,14.321,14.3325,14.3152,14.3267,92063.4921
2012-03-21 11:10:00,24.94,24.98,24.93,24.94,56267.10454296661,14.321,14.3439,14.3152,14.321,56267.1045
2012-03-21 11:15:00,24.94,24.94,24.9,24.93,64148.8779419814,14.321,14.321,14.298,14.3152,64148.8779
2012-03-21 11:20:00,24.93,24.96,24.92,24.94,78927.2030651341,14.3152,14.3325,14.3095,14.321,78927.2031
2012-03-21 11:25:00,24.94,24.98,24.93,24.98,53201.97044334975,14.321,14.3439,14.3152,14.3439,53201.9704
2012-03-21 11:30:00,24.98,24.98,24.94,24.94,90859.3322386426,14.3439,14.3439,14.321,14.321,90859.3322
2012-03-21 11:35:00,24.94,25.04,24.94,25.02,148987.4110563766,14.321,14.3784,14.321,14.3669,148987.4111
2012-03-21 11:40:00,25.02,25.04,25.0,25.01,70279.14614121511,14.3669,14.3784,14.3554,14.3612,70279.1461
2012-03-21 11:45:00,25.01,25.01,24.98,24.98,26053.63984674329,14.3612,14.3612,14.3439,14.3439,26053.6398
2012-03-21 11:50:00,24.98,25.03,24.96,25.0,423973.7274220033,14.3439,14.3727,14.3325,14.3554,423973.7274
2012-03-21 11:55:00,24.99,25.01,24.97,24.99,99835.79638752052,14.3497,14.3612,14.3382,14.3497,99835.7964
2012-03-21 12:00:00,25.0,25.03,24.99,25.02,88451.01258894363,14.3554,14.3727,14.3497,14.3669,88451.0126
2012-03-21 12:05:00,25.02,25.1,25.02,25.08,100821.01806239736,14.3669,14.4129,14.3669,14.4014,100821.0181
2012-03-21 12:10:00,25.08,25.09,25.06,25.08,75095.78544061304,14.4014,14.4071,14.3899,14.4014,75095.7854
2012-03-21 12:15:00,25.08,25.08,25.06,25.06,21565.407772304326,14.4014,14.4014,14.3899,14.3899,21565.4078
2012-03-21 12:20:00,25.06,25.08,25.05,25.06,70060.20799124248,14.3899,14.4014,14.3841,14.3899,70060.208
2012-03-21 12:25:00,25.07,25.1,25.06,25.1,47619.04761904762,14.3956,14.4129,14.3899,14.4129,47619.0476
2012-03-21 12:30:00,25.1,25.1,25.05,25.05,37657.36179529283,14.4129,14.4129,14.3841,14.3841,37657.3618
2012-03-21 12:35:00,25.05,25.07,25.04,25.07,36672.14012041599,14.3841,14.3956,14.3784,14.3956,36672.1401
2012-03-21 12:40:00,25.07,25.08,25.05,25.05,34154.35139573071,14.3956,14.4014,14.3841,14.3841,34154.3514
2012-03-21 12:45:00,25.05,25.05,25.01,25.04,35796.38752052545,14.3841,14.3841,14.3612,14.3784,35796.3875
2012-03-21 12:50:00,25.04,25.04,25.03,25.04,25396.8253968254,14.3784,14.3784,14.3727,14.3784,25396.8254
2012-03-21 12:55:00,25.04,25.04,25.0,25.01,51778.87246852765,14.3784,14.3784,14.3554,14.3612,51778.8725
2012-03-21 13:00:00,25.01,25.01,25.0,25.0,22879.03667214012,14.3612,14.3612,14.3554,14.3554,22879.0367
2012-03-21 13:05:00,25.01,25.01,24.97,24.97,66776.13574165298,14.3612,14.3612,14.3382,14.3382,66776.1357
2012-03-21 13:10:00,24.98,24.98,24.93,24.93,85933.22386425835,14.3439,14.3439,14.3152,14.3152,85933.2239
2012-03-21 13:15:00,24.94,24.95,24.92,24.94,53311.43951833608,14.321,14.3267,14.3095,14.321,53311.4395
2012-03-21 13:20:00,24.95,24.95,24.91,24.91,27476.73782156541,14.3267,14.3267,14.3038,14.3038,27476.7378
2012-03-21 13:25:00,24.91,24.93,24.9,24.93,39189.92884510126,14.3038,14.3152,14.298,14.3152,39189.9288
2012-03-21 13:30:00,24.92,24.96,24.92,24.96,74110.56376573618,14.3095,14.3325,14.3095,14.3325,74110.5638
2012-03-21 13:35:00,24.95,24.97,24.91,24.95,93158.18281335523,14.3267,14.3382,14.3038,14.3267,93158.1828
2012-03-21 13:40:00,24.95,24.95,24.91,24.91,21674.87684729064,14.3267,14.3267,14.3038,14.3038,21674.8768
2012-03-21 13:45:00,24.92,24.93,24.89,24.93,83634.3732895457,14.3095,14.3152,14.2923,14.3152,83634.3733
2012-03-21 13:50:00,24.93,24.96,24.92,24.93,66666.66666666667,14.3152,14.3325,14.3095,14.3152,66666.6667
2012-03-21 13:55:00,24.92,24.93,24.89,24.89,46414.88779419814,14.3095,14.3152,14.2923,14.2923,46414.8878
2012-03-21 14:00:00,24.9,24.93,24.89,24.92,71154.89874110564,14.298,14.3152,14.2923,14.3095,71154.8987
2012-03-21 14:05:00,24.92,24.92,24.86,24.86,84729.06403940887,14.3095,14.3095,14.275,14.275,84729.064
2012-03-21 14:10:00,24.86,24.87,24.86,24.86,71373.83689107827,14.275,14.2808,14.275,14.275,71373.8369
2012-03-21 14:15:00,24.86,24.87,24.85,24.85,72359.05856595511,14.275,14.2808,14.2693,14.2693,72359.0586
2012-03-21 14:20:00,24.85,24.86,24.81,24.82,59222.76956759716,14.2693,14.275,14.2463,14.2521,59222.7696
2012-03-21 14:25:00,24.83,24.83,24.79,24.82,77504.10509031199,14.2578,14.2578,14.2348,14.2521,77504.1051
2012-03-21 14:30:00,24.82,24.85,24.81,24.84,67651.88834154351,14.2521,14.2693,14.2463,14.2636,67651.8883
2012-03-21 14:35:00,24.85,24.86,24.83,24.85,63711.00164203613,14.2693,14.275,14.2578,14.2693,63711.0016
2012-03-21 14:40:00,24.85,24.85,24.81,24.84,96551.72413793104,14.2693,14.2693,14.2463,14.2636,96551.7241
2012-03-21 14:45:00,24.84,24.84,24.8,24.8,55719.75916803503,14.2636,14.2636,14.2406,14.2406,55719.7592
2012-03-21 14:50:00,24.8,24.8,24.77,24.79,58675.42419266557,14.2406,14.2406,14.2234,14.2348,58675.4242
2012-03-21 14:55:00,24.78,24.79,24.76,24.78,69293.92446633826,14.2291,14.2348,14.2176,14.2291,69293.9245
2012-03-21 15:00:00,24.78,24.83,24.77,24.83,71702.24411603723,14.2291,14.2578,14.2234,14.2578,71702.2441
2012-03-21 15:05:00,24.83,24.86,24.83,24.85,176683.08702791462,14.2578,14.275,14.2578,14.2693,176683.087
2012-03-21 15:10:00,24.85,24.87,24.83,24.84,78051.45046524357,14.2693,14.2808,14.2578,14.2636,78051.4505
2012-03-21 15:15:00,24.84,24.88,24.83,24.88,80678.70826491517,14.2636,14.2865,14.2578,14.2865,80678.7083
2012-03-21 15:20:00,24.89,24.91,24.87,24.88,135303.77668308702,14.2923,14.3038,14.2808,14.2865,135303.7767
2012-03-21 15:25:00,24.87,24.88,24.82,24.82,153256.70498084291,14.2808,14.2865,14.2521,14.2521,153256.705
2012-03-21 15:30:00,24.83,24.88,24.82,24.87,162452.1072796935,14.2578,14.2865,14.2521,14.2808,162452.1073
2012-03-21 15:35:00,24.87,24.88,24.83,24.83,124028.46195949645,14.2808,14.2865,14.2578,14.2578,124028.462
2012-03-21 15:40:00,24.83,24.84,24.81,24.81,166392.9939792009,14.2578,14.2636,14.2463,14.2463,166392.994
2012-03-21 15:45:00,24.81,24.87,24.79,24.86,270388.61521620146,14.2463,14.2808,14.2348,14.275,270388.6152
2012-03-21 15:50:00,24.86,24.87,24.8,24.81,262616.310892173,14.275,14.2808,14.2406,14.2463,262616.3109
2012-03-21 15:55:00,24.81,24.82,24.78,24.8,337383.689107827,14.2463,14.2521,14.2291,14.2406,337383.6891
2012-03-22 09:30:00,24.51,24.54,24.32,24.54,279036.6721401204,14.0741,14.0913,13.965,14.0913,279036.6721
2012-03-22 09:35:00,24.54,24.54,24.38,24.4,223207.4438970991,14.0913,14.0913,13.9994,14.0109,223207.4439
2012-03-22 09:40:00,24.4,24.52,24.39,24.44,244991.78981937605,14.0109,14.0798,14.0052,14.0339,244991.7898
2012-03-22 09:45:00,24.44,24.57,24.42,24.45,276190.4761904762,14.0339,14.1085,14.0224,14.0396,276190.4762
2012-03-22 09:50:00,24.44,24.55,24.43,24.53,111658.45648604268,14.0339,14.097,14.0281,14.0855,111658.4565
2012-03-22 09:55:00,24.53,24.55,24.47,24.5,91187.73946360154,14.0855,14.097,14.0511,14.0683,91187.7395
2012-03-22 10:00:00,24.49,24.55,24.48,24.55,88779.41981390258,14.0626,14.097,14.0568,14.097,88779.4198
2012-03-22 10:05:00,24.54,24.56,24.5,24.52,151614.66885604817,14.0913,14.1028,14.0683,14.0798,151614.6689
2012-03-22 10:10:00,24.52,24.53,24.44,24.45,93377.12096332786,14.0798,14.0855,14.0339,14.0396,93377.121
2012-03-22 10:15:00,24.45,24.45,24.35,24.42,162123.70005473454,14.0396,14.0396,13.9822,14.0224,162123.7001
2012-03-22 10:20:00,24.41,24.44,24.35,24.38,129501.91570881226,14.0166,14.0339,13.9822,13.9994,129501.9157
2012-03-22 10:25:00,24.37,24.39,24.35,24.36,107717.56978653531,13.9937,14.0052,13.9822,13.9879,107717.5698
2012-03-22 10:30:00,24.36,24.36,24.3,24.33,129064.039408867,13.9879,13.9879,13.9535,13.9707,129064.0394
2012-03-22 10:35:00,24.33,24.37,24.3,24.32,111877.39463601532,13.9707,13.9937,13.9535,13.965,111877.3946
2012-03-22 10:40:00,24.31,24.39,24.31,24.37,70388.61521620142,13.9592,14.0052,13.9592,13.9937,70388.6152
2012-03-22 10:45:00,24.38,24.39,24.31,24.33,104980.8429118774,13.9994,14.0052,13.9592,13.9707,104980.8429
2012-03-22 10:50:00,24.34,24.34,24.28,24.29,90202.51778872468,13.9764,13.9764,13.942,13.9477,90202.5178
2012-03-22 10:55:00,24.29,24.31,24.25,24.26,80131.36288998359,13.9477,13.9592,13.9248,13.9305,80131.3629
2012-03-22 11:00:00,24.26,24.32,24.25,24.29,138149.97263273125,13.9305,13.965,13.9248,13.9477,138149.9726
2012-03-22 11:05:00,24.29,24.33,24.26,24.33,86480.56923918994,13.9477,13.9707,13.9305,13.9707,86480.5692
2012-03-22 11:10:00,24.32,24.34,24.31,24.33,79036.67214012041,13.965,13.9764,13.9592,13.9707,79036.6721
2012-03-22 11:15:00,24.32,24.34,24.23,24.27,122276.95675971538,13.965,13.9764,13.9133,13.9363,122276.9568
2012-03-22 11:20:00,24.26,24.32,24.24,24.32,49698.96004378763,13.9305,13.965,13.919,13.965,49698.96
2012-03-22 11:25:00,24.32,24.35,24.32,24.33,131691.2972085386,13.965,13.9822,13.965,13.9707,131691.2972
2012-03-22 11:30:00,24.32,24.35,24.32,24.34,70607.55336617406,13.965,13.9822,13.965,13.9764,70607.5534
2012-03-22 11:35:00,24.34,24.34,24.31,24.31,61740.55829228243,13.9764,13.9764,13.9592,13.9592,61740.5583
2012-03-22 11:40:00,24.32,24.32,24.26,24.27,62835.2490421456,13.965,13.965,13.9305,13.9363,62835.249
2012-03-22 11:45:00,24.27,24.28,24.23,24.23,73782.15654077723,13.9363,13.942,13.9133,13.9133,73782.1565
2012-03-22 11:50:00,24.23,24.27,24.22,24.26,78379.85769020252,13.9133,13.9363,13.9075,13.9305,78379.8577
2012-03-22 11:55:00,24.26,24.28,24.25,24.26,69512.8626163109,13.9305,13.942,13.9248,13.9305,69512.8626
2012-03-22 12:00:00,24.25,24.34,24.25,24.34,59551.17679255611,13.9248,13.9764,13.9248,13.9764,59551.1768
2012-03-22 12:05:00,24.34,24.37,24.33,24.36,128626.16310892174,13.9764,13.9937,13.9707,13.9879,128626.1631
2012-03-22 12:10:00,24.37,24.42,24.35,24.35,119759.1680350301,13.9937,14.0224,13.9822,13.9822,119759.168
2012-03-22 12:15:00,24.36,24.39,24.35,24.37,72906.4039408867,13.9879,14.0052,13.9822,13.9937,72906.4039
2012-03-22 12:20:00,24.37,24.4,24.3,24.3,79036.67214012041,13.9937,14.0109,13.9535,13.9535,79036.6721
2012-03-22 12:25:00,24.3,24.31,24.26,24.29,75533.6617405583,13.9535,13.9592,13.9305,13.9477,75533.6617
2012-03-22 12:30:00,24.28,24.31,24.23,24.23,87356.32183908047,13.942,13.9592,13.9133,13.9133,87356.3218
2012-03-22 12:35:00,24.23,24.25,24.21,24.24,130596.60645867544,13.9133,13.9248,13.9018,13.919,130596.6065
2012-03-22 12:40:00,24.24,24.24,24.19,24.19,55829.22824302135,13.919,13.919,13.8903,13.8903,55829.2282
2012-03-22 12:45:00,24.2,24.24,24.19,24.24,86371.10016420361,13.8961,13.919,13.8903,13.919,86371.1002
2012-03-22 12:50:00,24.24,24.25,24.21,24.24,136507.9365079365,13.919,13.9248,13.9018,13.919,136507.9365
2012-03-22 12:55:00,24.24,24.27,24.24,24.25,76190.4761904762,13.919,13.9363,13.919,13.9248,76190.4762
2012-03-22 13:00:00,24.25,24.29,24.24,24.26,195949.64422550632,13.9248,13.9477,13.919,13.9305,195949.6442
2012-03-22 13:05:00,24.26,24.26,24.24,24.24,51012.58894362343,13.9305,13.9305,13.919,13.919,51012.5889
2012-03-22 13:10:00,24.24,24.26,24.24,24.24,65900.38314176246,13.919,13.9305,13.919,13.919,65900.3831
2012-03-22 13:15:00,24.25,24.28,24.23,24.26,290640.39408867,13.9248,13.942,13.9133,13.9305,290640.3941
2012-03-22 13:20:00,24.26,24.28,24.24,24.26,185769.0202517789,13.9305,13.942,13.919,13.9305,185769.0203
2012-03-22 13:25:00,24.25,24.29,24.23,24.29,140667.76135741654,13.9248,13.9477,13.9133,13.9477,140667.7614
2012-03-22 13:30:00,24.26,24.27,24.25,24.25,38204.707170224414,13.9305,13.9363,13.9248,13.9248,38204.7072
2012-03-22 13:35:00,24.25,24.28,24.25,24.26,50465.24356869185,13.9248,13.942,13.9248,13.9305,50465.2436
2012-03-22 13:40:00,24.26,24.27,24.25,24.25,51669.403393541324,13.9305,13.9363,13.9248,13.9248,51669.4034
2012-03-22 13:45:00,24.25,24.26,24.23,24.24,113409.96168582376,13.9248,13.9305,13.9133,13.919,113409.9617
2012-03-22 13:50:00,24.24,24.25,24.21,24.25,86808.97646414889,13.919,13.9248,13.9018,13.9248,86808.9765
2012-03-22 13:55:00,24.24,24.26,24.21,24.24,125451.55993431856,13.919,13.9305,13.9018,13.919,125451.5599
2012-03-22 14:00:00,24.25,24.25,24.19,24.24,167378.21565407774,13.9248,13.9248,13.8903,13.919,167378.2157
2012-03-22 14:05:00,24.24,24.24,24.14,24.15,170990.69512862616,13.919,13.919,13.8616,13.8673,170990.6951
2012-03-22 14:10:00,24.16,24.19,24.13,24.13,147783.2512315271,13.8731,13.8903,13.8559,13.8559,147783.2512
2012-03-22 14:15:00,24.13,24.14,24.07,24.08,193979.2008757526,13.8559,13.8616,13.8214,13.8272,193979.2009
2012-03-22 14:20:00,24.08,24.08,24.05,24.05,162671.04542966612,13.8272,13.8272,13.8099,13.8099,162671.0454
2012-03-22 14:25:00,24.06,24.12,24.03,24.12,172742.20032840723,13.8157,13.8501,13.7984,13.8501,172742.2003
2012-03-22 14:30:00,24.12,24.15,24.1,24.12,87903.66721401205,13.8501,13.8673,13.8386,13.8501,87903.6672
2012-03-22 14:35:00,24.13,24.13,24.11,24.11,76628.35249042146,13.8559,13.8559,13.8444,13.8444,76628.3525
2012-03-22 14:40:00,24.12,24.16,24.11,24.13,253968.253968254,13.8501,13.8731,13.8444,13.8559,253968.254
2012-03-22 14:45:00,24.13,24.13,24.08,24.11,141434.04488232074,13.8559,13.8559,13.8272,13.8444,141434.0449
2012-03-22 14:50:00,24.11,24.12,24.04,24.04,160591.13300492612,13.8444,13.8501,13.8042,13.8042,160591.133
2012-03-22 14:55:00,24.04,24.1,24.03,24.05,183689.10782703888,13.8042,13.8386,13.7984,13.8099,183689.1078
2012-03-22 15:00:00,24.06,24.07,24.03,24.03,83743.84236453203,13.8157,13.8214,13.7984,13.7984,83743.8424
2012-03-22 15:05:00,24.03,24.04,24.01,24.01,82868.0897646415,13.7984,13.8042,13.787,13.787,82868.0898
2012-03-22 15:10:00,24.01,24.04,23.99,24.03,181828.1335522715,13.787,13.8042,13.7755,13.7984,181828.1336
2012-03-22 15:15:00,24.03,24.03,23.99,24.01,102353.5851122058,13.7984,13.7984,13.7755,13.787,102353.5851
2012-03-22 15:20:00,24.01,24.04,23.98,24.03,176792.55610290094,13.787,13.8042,13.7697,13.7984,176792.5561
2012-03-22 15:25:00,24.03,24.1,24.03,24.09,120853.85878489328,13.7984,13.8386,13.7984,13.8329,120853.8588
2012-03-22 15:30:00,24.1,24.11,24.07,24.1,98960.04378763,13.8386,13.8444,13.8214,13.8386,98960.0438
2012-03-22 15:35:00,24.1,24.17,24.1,24.17,211822.66009852217,13.8386,13.8788,13.8386,13.8788,211822.6601
2012-03-22 15:40:00,24.17,24.21,24.15,24.18,271373.8368910783,13.8788,13.9018,13.8673,13.8846,271373.8369
2012-03-22 15:45:00,24.17,24.21,24.14,24.17,311001.64203612483,13.8788,13.9018,13.8616,13.8788,311001.642
2012-03-22 15:50:00,24.16,24.2,24.14,24.17,313519.4307608101,13.8731,13.8961,13.8616,13.8788,313519.4308
2012-03-22 15:55:00,24.16,24.17,24.15,24.15,250684.18171866448,13.8731,13.8788,13.8673,13.8673,250684.1817
2012-03-23 09:30:00,24.22,24.35,24.21,24.22,104980.8429118774,13.9075,13.9822,13.9018,13.9075,104980.8429
2012-03-23 09:35:00,24.21,24.21,24.05,24.05,81554.46086480569,13.9018,13.9018,13.8099,13.8099,81554.4609
2012-03-23 09:40:00,24.05,24.06,24.03,24.04,96661.19321291737,13.8099,13.8157,13.7984,13.8042,96661.1932
2012-03-23 09:45:00,24.04,24.09,24.0,24.05,101039.95621237002,13.8042,13.8329,13.7812,13.8099,101039.9562
2012-03-23 09:50:00,24.06,24.14,24.06,24.13,100164.20361247948,13.8157,13.8616,13.8157,13.8559,100164.2036
2012-03-23 09:55:00,24.13,24.21,24.1,24.11,118883.41543513958,13.8559,13.9018,13.8386,13.8444,118883.4154
2012-03-23 10:00:00,24.11,24.15,24.08,24.14,117241.37931034484,13.8444,13.8673,13.8272,13.8616,117241.3793
2012-03-23 10:05:00,24.14,24.15,24.03,24.04,112205.80186097429,13.8616,13.8673,13.7984,13.8042,112205.8019
2012-03-23 10:10:00,24.05,24.09,24.03,24.06,107608.100711549,13.8099,13.8329,13.7984,13.8157,107608.1007
2012-03-23 10:15:00,24.06,24.16,24.06,24.14,85495.34756431308,13.8157,13.8731,13.8157,13.8616,85495.3476
2012-03-23 10:20:00,24.14,24.15,24.09,24.13,54296.66119321292,13.8616,13.8673,13.8329,13.8559,54296.6612
2012-03-23 10:25:00,24.13,24.15,24.09,24.1,89545.7033388068,13.8559,13.8673,13.8329,13.8386,89545.7033
2012-03-23 10:30:00,24.1,24.17,24.09,24.14,87027.91461412152,13.8386,13.8788,13.8329,13.8616,87027.9146
2012-03-23 10:35:00,24.15,24.24,24.14,24.23,77394.63601532567,13.8673,13.919,13.8616,13.9133,77394.636
2012-03-23 10:40:00,24.22,24.27,24.2,24.2,201751.50519978107,13.9075,13.9363,13.8961,13.8961,201751.5052
2012-03-23 10:45:00,24.2,24.28,24.18,24.28,85057.47126436782,13.8961,13.942,13.8846,13.942,85057.4713
2012-03-23 10:50:00,24.27,24.34,24.25,24.3,78051.45046524357,13.9363,13.9764,13.9248,13.9535,78051.4505
2012-03-23 10:55:00,24.3,24.33,24.3,24.32,92720.30651340996,13.9535,13.9707,13.9535,13.965,92720.3065
2012-03-23 11:00:00,24.32,24.34,24.3,24.32,87356.32183908047,13.965,13.9764,13.9535,13.965,87356.3218
2012-03-23 11:05:00,24.32,24.36,24.31,24.32,68089.76464148879,13.965,13.9879,13.9592,13.965,68089.7646
2012-03-23 11:10:00,24.33,24.34,24.3,24.31,59660.64586754242,13.9707,13.9764,13.9535,13.9592,59660.6459
2012-03-23 11:15:00,24.31,24.35,24.3,24.35,44553.91351943076,13.9592,13.9822,13.9535,13.9822,44553.9135
2012-03-23 11:20:00,24.34,24.37,24.3,24.36,145046.5243568692,13.9764,13.9937,13.9535,13.9879,145046.5244
2012-03-23 11:25:00,24.35,24.39,24.34,24.36,120087.57525998904,13.9822,14.0052,13.9764,13.9879,120087.5753
2012-03-23 11:30:00,24.36,24.43,24.34,24.43,195292.8297755884,13.9879,14.0281,13.9764,14.0281,195292.8298
2012-03-23 11:35:00,24.43,24.45,24.35,24.37,86699.50738916257,14.0281,14.0396,13.9822,13.9937,86699.5074
2012-03-23 11:40:00,24.36,24.38,24.34,24.37,49808.42911877395,13.9879,13.9994,13.9764,13.9937,49808.4291
2012-03-23 11:45:00,24.37,24.42,24.36,24.42,98084.29118773948,13.9937,14.0224,13.9879,14.0224,98084.2912
2012-03-23 11:50:00,24.42,24.43,24.4,24.42,60755.33661740559,14.0224,14.0281,14.0109,14.0224,60755.3366
2012-03-23 11:55:00,24.42,24.43,24.39,24.43,121839.08045977012,14.0224,14.0281,14.0052,14.0281,121839.0805
2012-03-23 12:00:00,24.42,24.44,24.39,24.39,64805.69239189929,14.0224,14.0339,14.0052,14.0052,64805.6924
2012-03-23 12:05:00,24.4,24.43,24.39,24.42,102900.9304871374,14.0109,14.0281,14.0052,14.0224,102900.9305
2012-03-23 12:10:00,24.43,24.45,24.39,24.39,84181.71866447729,14.0281,14.0396,14.0052,14.0052,84181.7187
2012-03-23 12:15:00,24.4,24.41,24.38,24.39,68965.51724137932,14.0109,14.0166,13.9994,14.0052,68965.5172
2012-03-23 12:20:00,24.39,24.42,24.39,24.4,66557.19759168035,14.0052,14.0224,14.0052,14.0109,66557.1976
2012-03-23 12:25:00,24.39,24.45,24.39,24.44,67761.35741652983,14.0052,14.0396,14.0052,14.0339,67761.3574
2012-03-23 12:30:00,24.45,24.45,24.44,24.44,43897.099069512864,14.0396,14.0396,14.0339,14.0339,43897.0991
2012-03-23 12:35:00,24.45,24.45,24.44,24.45,58347.01696770662,14.0396,14.0396,14.0339,14.0396,58347.017
2012-03-23 12:40:00,24.45,24.46,24.44,24.45,93267.65188834154,14.0396,14.0454,14.0339,14.0396,93267.6519
2012-03-23 12:45:00,24.45,24.47,24.44,24.47,94362.3426382047,14.0396,14.0511,14.0339,14.0511,94362.3426
2012-03-23 12:50:00,24.47,24.48,24.44,24.47,58237.54789272031,14.0511,14.0568,14.0339,14.0511,58237.5479
2012-03-23 12:55:00,24.47,24.55,24.45,24.49,126436.7816091954,14.0511,14.097,14.0396,14.0626,126436.7816
2012-03-23 13:00:00,24.49,24.52,24.48,24.52,61193.21291735085,14.0626,14.0798,14.0568,14.0798,61193.2129
2012-03-23 13:05:00,24.52,24.54,24.51,24.53,121839.08045977012,14.0798,14.0913,14.0741,14.0855,121839.0805
2012-03-23 13:10:00,24.53,24.53,24.47,24.48,131143.95183360702,14.0855,14.0855,14.0511,14.0568,131143.9518
2012-03-23 13:15:00,24.49,24.53,24.47,24.52,61412.15106732348,14.0626,14.0855,14.0511,14.0798,61412.1511
2012-03-23 13:20:00,24.53,24.55,24.53,24.55,30651.340996168583,14.0855,14.097,14.0855,14.097,30651.341
2012-03-23 13:25:00,24.54,24.56,24.54,24.56,23535.85112205802,14.0913,14.1028,14.0913,14.1028,23535.8511
2012-03-23 13:30:00,24.56,24.59,24.55,24.57,113628.8998357964,14.1028,14.12,14.097,14.1085,113628.8998
2012-03-23 13:35:00,24.57,24.59,24.56,24.57,104980.8429118774,14.1085,14.12,14.1028,14.1085,104980.8429
2012-03-23 13:40:00,24.57,24.6,24.56,24.58,67980.29556650246,14.1085,14.1257,14.1028,14.1143,67980.2956
2012-03-23 13:45:00,24.58,24.59,24.56,24.59,41707.71756978654,14.1143,14.12,14.1028,14.12,41707.7176
2012-03-23 13:50:00,24.58,24.59,24.56,24.57,104980.8429118774,14.1143,14.12,14.1028,14.1085,104980.8429
2012-03-23 13:55:00,24.58,24.58,24.48,24.49,174603.17460317462,14.1143,14.1143,14.0568,14.0626,174603.1746
2012-03-23 14:00:00,24.5,24.51,24.49,24.51,67542.4192665572,14.0683,14.0741,14.0626,14.0741,67542.4193
2012-03-23 14:05:00,24.51,24.53,24.46,24.46,153475.64313081556,14.0741,14.0855,14.0454,14.0454,153475.6431
2012-03-23 14:10:00,24.47,24.48,24.45,24.46,69184.45539135195,14.0511,14.0568,14.0396,14.0454,69184.4554
2012-03-23 14:15:00,24.46,24.47,24.43,24.45,140996.16858237548,14.0454,14.0511,14.0281,14.0396,140996.1686
2012-03-23 14:20:00,24.45,24.49,24.45,24.48,49480.021893815,14.0396,14.0626,14.0396,14.0568,49480.0219
2012-03-23 14:25:00,24.49,24.51,24.48,24.51,51231.52709359606,14.0626,14.0741,14.0568,14.0741,51231.5271
2012-03-23 14:30:00,24.51,24.52,24.46,24.47,196387.5205254516,14.0741,14.0798,14.0454,14.0511,196387.5205
2012-03-23 14:35:00,24.47,24.47,24.43,24.44,47071.70224411604,14.0511,14.0511,14.0281,14.0339,47071.7022
2012-03-23 14:40:00,24.44,24.45,24.41,24.41,125342.09085933224,14.0339,14.0396,14.0166,14.0166,125342.0909
2012-03-23 14:45:00,24.41,24.45,24.41,24.41,169348.65900383142,14.0166,14.0396,14.0166,14.0166,169348.659
2012-03-23 14:50:00,24.42,24.48,24.39,24.48,308812.2605363985,14.0224,14.0568,14.0052,14.0568,308812.2605
2012-03-23 14:55:00,24.48,24.51,24.45,24.48,106185.00273672688,14.0568,14.0741,14.0396,14.0568,106185.0027
2012-03-23 15:00:00,24.49,24.5,24.47,24.48,80678.70826491517,14.0626,14.0683,14.0511,14.0568,80678.7083
2012-03-23 15:05:00,24.48,24.53,24.48,24.53,36453.20197044335,14.0568,14.0855,14.0568,14.0855,36453.202
2012-03-23 15:10:00,24.53,24.53,24.49,24.5,118117.13191023536,14.0855,14.0855,14.0626,14.0683,118117.1319
2012-03-23 15:15:00,24.5,24.51,24.48,24.48,41050.90311986864,14.0683,14.0741,14.0568,14.0568,41050.9031
2012-03-23 15:20:00,24.48,24.48,24.46,24.46,22988.50574712644,14.0568,14.0568,14.0454,14.0454,22988.5057
2012-03-23 15:25:00,24.46,24.47,24.45,24.46,53311.43951833608,14.0454,14.0511,14.0396,14.0454,53311.4395
2012-03-23 15:30:00,24.46,24.49,24.45,24.47,156431.30815544608,14.0454,14.0626,14.0396,14.0511,156431.3082
2012-03-23 15:35:00,24.46,24.48,24.45,24.46,119430.76081007117,14.0454,14.0568,14.0396,14.0454,119430.7608
2012-03-23 15:40:00,24.47,24.49,24.41,24.43,171428.57142857145,14.0511,14.0626,14.0166,14.0281,171428.5714
2012-03-23 15:45:00,24.42,24.45,24.38,24.42,285604.8166392994,14.0224,14.0396,13.9994,14.0224,285604.8166
2012-03-23 15:50:00,24.41,24.45,24.41,24.44,161029.00930487138,14.0166,14.0396,14.0166,14.0339,161029.0093
2012-03-23 15:55:00,24.44,24.44,24.38,24.39,573289.5457033388,14.0339,14.0339,13.9994,14.0052,573289.5457
2012-03-26 09:30:00,24.89,24.91,24.71,24.78,343951.83360700606,14.2923,14.3038,14.1889,14.2291,343951.8336
2012-03-26 09:35:00,24.78,24.79,24.65,24.67,139901.47783251232,14.2291,14.2348,14.1545,14.1659,139901.4778
2012-03-26 09:40:00,24.66,24.67,24.57,24.61,145484.40065681445,14.1602,14.1659,14.1085,14.1315,145484.4007
2012-03-26 09:45:00,24.61,24.66,24.58,24.66,156102.90093048714,14.1315,14.1602,14.1143,14.1602,156102.9009
2012-03-26 09:50:00,24.66,24.67,24.59,24.6,118007.66283524904,14.1602,14.1659,14.12,14.1257,118007.6628
2012-03-26 09:55:00,24.6,24.67,24.6,24.64,111548.98741105638,14.1257,14.1659,14.1257,14.1487,111548.9874
2012-03-26 10:00:00,24.64,24.65,24.58,24.62,137602.62725779967,14.1487,14.1545,14.1143,14.1372,137602.6273
2012-03-26 10:05:00,24.62,24.63,24.49,24.53,166064.58675424193,14.1372,14.143,14.0626,14.0855,166064.5868
2012-03-26 10:10:00,24.53,24.6,24.53,24.58,109031.1986863711,14.0855,14.1257,14.0855,14.1143,109031.1987
2012-03-26 10:15:00,24.58,24.64,24.58,24.61,74986.31636562671,14.1143,14.1487,14.1143,14.1315,74986.3164
2012-03-26 10:20:00,24.61,24.63,24.55,24.55,130377.6683087028,14.1315,14.143,14.097,14.097,130377.6683
2012-03-26 10:25:00,24.55,24.56,24.52,24.54,87027.91461412152,14.097,14.1028,14.0798,14.0913,87027.9146
2012-03-26 10:30:00,24.54,24.55,24.52,24.52,68746.57909140667,14.0913,14.097,14.0798,14.0798,68746.5791
2012-03-26 10:35:00,24.53,24.57,24.52,24.57,45758.073344280245,14.0855,14.1085,14.0798,14.1085,45758.0733
2012-03-26 10:40:00,24.56,24.6,24.54,24.59,120306.51340996168,14.1028,14.1257,14.0913,14.12,120306.5134
2012-03-26 10:45:00,24.6,24.63,24.55,24.62,121510.67323481115,14.1257,14.143,14.097,14.1372,121510.6732
2012-03-26 10:50:00,24.62,24.62,24.56,24.59,110673.23481116584,14.1372,14.1372,14.1028,14.12,110673.2348
2012-03-26 10:55:00,24.6,24.62,24.56,24.62,68089.76464148879,14.1257,14.1372,14.1028,14.1372,68089.7646
2012-03-26 11:00:00,24.62,24.62,24.54,24.55,96223.31691297208,14.1372,14.1372,14.0913,14.097,96223.3169
2012-03-26 11:05:00,24.55,24.55,24.53,24.55,84181.71866447729,14.097,14.097,14.0855,14.097,84181.7187
2012-03-26 11:10:00,24.54,24.54,24.49,24.5,52216.748768472906,14.0913,14.0913,14.0626,14.0683,52216.7488
2012-03-26 11:15:00,24.5,24.5,24.46,24.47,111439.51833607006,14.0683,14.0683,14.0454,14.0511,111439.5183
2012-03-26 11:20:00,24.47,24.52,24.47,24.52,110344.8275862069,14.0511,14.0798,14.0511,14.0798,110344.8276
2012-03-26 11:25:00,24.52,24.54,24.49,24.5,69950.73891625616,14.0798,14.0913,14.0626,14.0683,69950.7389
2012-03-26 11:30:00,24.51,24.54,24.49,24.54,75862.06896551725,14.0741,14.0913,14.0626,14.0913,75862.069
2012-03-26 11:35:00,24.54,24.55,24.52,24.55,46195.94964422551,14.0913,14.097,14.0798,14.097,46195.9496
2012-03-26 11:40:00,24.55,24.58,24.55,24.58,74876.84729064039,14.097,14.1143,14.097,14.1143,74876.8473
2012-03-26 11:45:00,24.57,24.58,24.52,24.55,189381.4997263273,14.1085,14.1143,14.0798,14.097,189381.4997
2012-03-26 11:50:00,24.55,24.59,24.54,24.56,137931.03448275864,14.097,14.12,14.0913,14.1028,137931.0345
2012-03-26 11:55:00,24.57,24.58,24.53,24.53,61850.02736726875,14.1085,14.1143,14.0855,14.0855,61850.0274
2012-03-26 12:00:00,24.53,24.56,24.51,24.55,86261.6310892173,14.0855,14.1028,14.0741,14.097,86261.6311
2012-03-26 12:05:00,24.55,24.56,24.54,24.54,43021.34646962233,14.097,14.1028,14.0913,14.0913,43021.3465
2012-03-26 12:10:00,24.54,24.54,24.46,24.46,51122.05801860974,14.0913,14.0913,14.0454,14.0454,51122.058
2012-03-26 12:15:00,24.46,24.48,24.45,24.45,44444.444444444445,14.0454,14.0568,14.0396,14.0396,44444.4444
2012-03-26 12:20:00,24.45,24.45,24.37,24.37,72359.05856595511,14.0396,14.0396,13.9937,13.9937,72359.0586
2012-03-26 12:25:00,24.37,24.47,24.36,24.47,92610.83743842364,13.9937,14.0511,13.9879,14.0511,92610.8374
2012-03-26 12:30:00,24.46,24.46,24.42,24.45,85276.40941434045,14.0454,14.0454,14.0224,14.0396,85276.4094
2012-03-26 12:35:00,24.45,24.45,24.38,24.41,94471.81171319104,14.0396,14.0396,13.9994,14.0166,94471.8117
2012-03-26 12:40:00,24.42,24.42,24.38,24.41,86590.03831417624,14.0224,14.0224,13.9994,14.0166,86590.0383
2012-03-26 12:45:00,24.41,24.44,24.38,24.41,62944.71811713191,14.0166,14.0339,13.9994,14.0166,62944.7181
2012-03-26 12:50:00,24.41,24.46,24.41,24.44,152490.4214559387,14.0166,14.0454,14.0166,14.0339,152490.4215
2012-03-26 12:55:00,24.44,24.45,24.42,24.44,37110.01642036125,14.0339,14.0396,14.0224,14.0339,37110.0164
2012-03-26 13:00:00,24.44,24.45,24.42,24.42,19157.088122605364,14.0339,14.0396,14.0224,14.0224,19157.0881
2012-03-26 13:05:00,24.43,24.46,24.42,24.43,77066.22879036673,14.0281,14.0454,14.0224,14.0281,77066.2288
2012-03-26 13:10:00,24.43,24.44,24.42,24.42,17952.928297755883,14.0281,14.0339,14.0224,14.0224,17952.9283
2012-03-26 13:15:00,24.43,24.47,24.42,24.46,89107.82703886152,14.0281,14.0511,14.0224,14.0454,89107.827
2012-03-26 13:20:00,24.46,24.48,24.45,24.48,37438.4236453202,14.0454,14.0568,14.0396,14.0568,37438.4236
2012-03-26 13:25:00,24.48,24.53,24.48,24.51,48385.33114395184,14.0568,14.0855,14.0568,14.0741,48385.3311
2012-03-26 13:30:00,24.51,24.54,24.5,24.54,63711.00164203613,14.0741,14.0913,14.0683,14.0913,63711.0016
2012-03-26 13:35:00,24.54,24.55,24.5,24.53,121291.73508483854,14.0913,14.097,14.0683,14.0855,121291.7351
2012-03-26 13:40:00,24.53,24.54,24.53,24.54,87137.38368910782,14.0855,14.0913,14.0855,14.0913,87137.3837
2012-03-26 13:45:00,24.54,24.54,24.51,24.51,23316.912972085385,14.0913,14.0913,14.0741,14.0741,23316.913
2012-03-26 13:50:00,24.51,24.53,24.49,24.5,81554.46086480569,14.0741,14.0855,14.0626,14.0683,81554.4609
2012-03-26 13:55:00,24.5,24.52,24.49,24.52,99288.45101258896,14.0683,14.0798,14.0626,14.0798,99288.451
2012-03-26 14:00:00,24.51,24.52,24.5,24.52,47837.985769020255,14.0741,14.0798,14.0683,14.0798,47837.9858
2012-03-26 14:05:00,24.51,24.55,24.51,24.55,30541.871921182268,14.0741,14.097,14.0741,14.097,30541.8719
2012-03-26 14:10:00,24.55,24.55,24.54,24.55,62178.4345922277,14.097,14.097,14.0913,14.097,62178.4346
2012-03-26 14:15:00,24.55,24.56,24.54,24.55,40503.557744937054,14.097,14.1028,14.0913,14.097,40503.5577
2012-03-26 14:20:00,24.55,24.57,24.53,24.55,103995.62123700057,14.097,14.1085,14.0855,14.097,103995.6212
2012-03-26 14:25:00,24.56,24.56,24.54,24.55,28243.021346469624,14.1028,14.1028,14.0913,14.097,28243.0213
2012-03-26 14:30:00,24.55,24.56,24.55,24.55,81226.05363984675,14.097,14.1028,14.097,14.097,81226.0536
2012-03-26 14:35:00,24.55,24.55,24.54,24.55,64805.69239189929,14.097,14.097,14.0913,14.097,64805.6924
2012-03-26 14:40:00,24.55,24.59,24.55,24.59,62397.37274220033,14.097,14.12,14.097,14.12,62397.3727
2012-03-26 14:45:00,24.59,24.62,24.57,24.61,86590.03831417624,14.12,14.1372,14.1085,14.1315,86590.0383
2012-03-26 14:50:00,24.61,24.63,24.6,24.61,65790.91406677614,14.1315,14.143,14.1257,14.1315,65790.9141
2012-03-26 14:55:00,24.61,24.66,24.61,24.61,51450.465243568695,14.1315,14.1602,14.1315,14.1315,51450.4652
2012-03-26 15:00:00,24.61,24.66,24.6,24.66,84181.71866447729,14.1315,14.1602,14.1257,14.1602,84181.7187
2012-03-26 15:05:00,24.66,24.7,24.66,24.67,101915.70881226052,14.1602,14.1832,14.1602,14.1659,101915.7088
2012-03-26 15:10:00,24.68,24.69,24.67,24.67,36672.14012041599,14.1717,14.1774,14.1659,14.1659,36672.1401
2012-03-26 15:15:00,24.67,24.68,24.66,24.68,51450.465243568695,14.1659,14.1717,14.1602,14.1717,51450.4652
2012-03-26 15:20:00,24.68,24.69,24.66,24.67,127422.00328407226,14.1717,14.1774,14.1602,14.1659,127422.0033
2012-03-26 15:25:00,24.67,24.68,24.66,24.68,67214.01204159825,14.1659,14.1717,14.1602,14.1717,67214.012
2012-03-26 15:30:00,24.68,24.69,24.66,24.67,127640.94143404489,14.1717,14.1774,14.1602,14.1659,127640.9414
2012-03-26 15:35:00,24.66,24.68,24.65,24.66,146250.68418171868,14.1602,14.1717,14.1545,14.1602,146250.6842
2012-03-26 15:40:00,24.66,24.68,24.66,24.67,125232.62178434592,14.1602,14.1717,14.1602,14.1659,125232.6218
2012-03-26 15:45:00,24.67,24.74,24.67,24.74,275095.78544061305,14.1659,14.2061,14.1659,14.2061,275095.7854
2012-03-26 15:50:00,24.74,24.74,24.69,24.69,199562.1237000548,14.2061,14.2061,14.1774,14.1774,199562.1237
2012-03-26 15:55:00,24.69,24.71,24.66,24.71,289545.7033388068,14.1774,14.1889,14.1602,14.1889,289545.7033
2012-03-27 09:30:00,24.68,25.1,24.58,25.1,475424.192665572,14.1717,14.4129,14.1143,14.4129,475424.1927
2012-03-27 09:35:00,25.11,25.32,25.1,25.29,392775.0410509032,14.4186,14.5392,14.4129,14.522,392775.0411
2012-03-27 09:40:00,25.29,25.29,25.11,25.12,145265.4625068418,14.522,14.522,14.4186,14.4243,145265.4625
2012-03-27 09:45:00,25.12,25.12,25.01,25.08,178872.46852764094,14.4243,14.4243,14.3612,14.4014,178872.4685
2012-03-27 09:50:00,25.08,25.13,25.06,25.13,115599.34318555008,14.4014,14.4301,14.3899,14.4301,115599.3432
2012-03-27 09:55:00,25.13,25.17,25.13,25.15,95785.44061302682,14.4301,14.453,14.4301,14.4416,95785.4406
2012-03-27 10:00:00,25.16,25.17,25.1,25.11,152162.01423097975,14.4473,14.453,14.4129,14.4186,152162.0142
2012-03-27 10:05:00,25.11,25.12,25.01,25.01,147454.84400656816,14.4186,14.4243,14.3612,14.3612,147454.844
2012-03-27 10:10:00,25.01,25.12,25.01,25.1,147126.4367816092,14.3612,14.4243,14.3612,14.4129,147126.4368
2012-03-27 10:15:00,25.1,25.17,25.1,25.14,104433.4975369458,14.4129,14.453,14.4129,14.4358,104433.4975
2012-03-27 10:20:00,25.14,25.14,25.08,25.08,94800.21893814998,14.4358,14.4358,14.4014,14.4014,94800.2189
2012-03-27 10:25:00,25.08,25.08,24.98,25.04,208976.464148878,14.4014,14.4014,14.3439,14.3784,208976.4641
2012-03-27 10:30:00,25.04,25.08,25.0,25.03,115270.93596059112,14.3784,14.4014,14.3554,14.3727,115270.936
2012-03-27 10:35:00,25.03,25.08,25.01,25.05,69512.8626163109,14.3727,14.4014,14.3612,14.3841,69512.8626
2012-03-27 10:40:00,25.05,25.06,25.03,25.05,106403.9408866995,14.3841,14.3899,14.3727,14.3841,106403.9409
2012-03-27 10:45:00,25.05,25.09,25.04,25.08,154022.98850574714,14.3841,14.4071,14.3784,14.4014,154022.9885
2012-03-27 10:50:00,25.07,25.08,25.02,25.02,78708.26491516148,14.3956,14.4014,14.3669,14.3669,78708.2649
2012-03-27 10:55:00,25.02,25.1,25.01,25.1,313409.96168582374,14.3669,14.4129,14.3612,14.4129,313409.9617
2012-03-27 11:00:00,25.11,25.19,25.1,25.16,116912.97208538587,14.4186,14.4645,14.4129,14.4473,116912.9721
2012-03-27 11:05:00,25.16,25.18,25.12,25.16,157744.9370552819,14.4473,14.4588,14.4243,14.4473,157744.9371
2012-03-27 11:10:00,25.16,25.21,25.14,25.18,119211.82266009852,14.4473,14.476,14.4358,14.4588,119211.8227
2012-03-27 11:15:00,25.18,25.19,25.13,25.19,79584.01751505201,14.4588,14.4645,14.4301,14.4645,79584.0175
2012-03-27 11:20:00,25.19,25.25,25.19,25.2,129501.91570881226,14.4645,14.499,14.4645,14.4703,129501.9157
2012-03-27 11:25:00,25.2,25.2,25.12,25.13,84729.06403940887,14.4703,14.4703,14.4243,14.4301,84729.064
2012-03-27 11:30:00,25.14,25.17,25.1,25.15,149206.3492063492,14.4358,14.453,14.4129,14.4416,149206.3492
2012-03-27 11:35:00,25.16,25.17,25.13,25.16,136507.9365079365,14.4473,14.453,14.4301,14.4473,136507.9365
2012-03-27 11:40:00,25.15,25.15,25.12,25.12,56048.16639299398,14.4416,14.4416,14.4243,14.4243,56048.1664
2012-03-27 11:45:00,25.13,25.16,25.11,25.12,137821.56540777232,14.4301,14.4473,14.4186,14.4243,137821.5654
2012-03-27 11:50:00,25.13,25.22,25.13,25.21,124466.33825944172,14.4301,14.4818,14.4301,14.476,124466.3383
2012-03-27 11:55:00,25.21,25.26,25.2,25.23,175150.5199781062,14.476,14.5047,14.4703,14.4875,175150.52
2012-03-27 12:00:00,25.22,25.28,25.2,25.27,170990.69512862616,14.4818,14.5162,14.4703,14.5105,170990.6951
2012-03-27 12:05:00,25.27,25.27,25.21,25.25,210946.90749863168,14.5105,14.5105,14.476,14.499,210946.9075
2012-03-27 12:10:00,25.25,25.26,25.23,25.25,95566.5024630542,14.499,14.5047,14.4875,14.499,95566.5025
2012-03-27 12:15:00,25.25,25.25,25.22,25.22,38533.114395183366,14.499,14.499,14.4818,14.4818,38533.1144
2012-03-27 12:20:00,25.22,25.23,25.2,25.21,72906.4039408867,14.4818,14.4875,14.4703,14.476,72906.4039
2012-03-27 12:25:00,25.21,25.26,25.2,25.25,160153.25670498086,14.476,14.5047,14.4703,14.499,160153.2567
2012-03-27 12:30:00,25.24,25.29,25.24,25.29,104761.90476190476,14.4932,14.522,14.4932,14.522,104761.9048
2012-03-27 12:35:00,25.29,25.3,25.27,25.29,79802.95566502464,14.522,14.5277,14.5105,14.522,79802.9557
2012-03-27 12:40:00,25.29,25.29,25.25,25.28,101258.89436234265,14.522,14.522,14.499,14.5162,101258.8944
2012-03-27 12:45:00,25.28,25.29,25.27,25.28,61850.02736726875,14.5162,14.522,14.5105,14.5162,61850.0274
2012-03-27 12:50:00,25.27,25.34,25.27,25.29,201860.9742747674,14.5105,14.5507,14.5105,14.522,201860.9743
2012-03-27 12:55:00,25.29,25.34,25.26,25.33,159824.8494800219,14.522,14.5507,14.5047,14.5449,159824.8495
2012-03-27 13:00:00,25.33,25.35,25.33,25.34,130925.01368363436,14.5449,14.5564,14.5449,14.5507,130925.0137
2012-03-27 13:05:00,25.35,25.35,25.34,25.35,44553.91351943076,14.5564,14.5564,14.5507,14.5564,44553.9135
2012-03-27 13:10:00,25.35,25.37,25.32,25.35,135194.30760810073,14.5564,14.5679,14.5392,14.5564,135194.3076
2012-03-27 13:15:00,25.35,25.36,25.32,25.36,173508.48385331145,14.5564,14.5621,14.5392,14.5621,173508.4839
2012-03-27 13:20:00,25.35,25.38,25.34,25.36,188067.8708264916,14.5564,14.5736,14.5507,14.5621,188067.8708
2012-03-27 13:25:00,25.36,25.4,25.34,25.39,112753.14723590588,14.5621,14.5851,14.5507,14.5794,112753.1472
2012-03-27 13:30:00,25.39,25.4,25.39,25.39,68856.048166393,14.5794,14.5851,14.5794,14.5794,68856.0482
2012-03-27 13:35:00,25.4,25.4,25.32,25.33,353147.2359058566,14.5851,14.5851,14.5392,14.5449,353147.2359
2012-03-27 13:40:00,25.33,25.34,25.32,25.33,43459.2227695676,14.5449,14.5507,14.5392,14.5449,43459.2228
2012-03-27 13:45:00,25.32,25.35,25.31,25.35,87794.19813902573,14.5392,14.5564,14.5334,14.5564,87794.1981
2012-03-27 13:50:00,25.34,25.38,25.33,25.35,127750.4105090312,14.5507,14.5736,14.5449,14.5564,127750.4105
2012-03-27 13:55:00,25.36,25.38,25.33,25.35,91297.20853858785,14.5621,14.5736,14.5449,14.5564,91297.2085
2012-03-27 14:00:00,25.35,25.36,25.32,25.34,95894.90968801314,14.5564,14.5621,14.5392,14.5507,95894.9097
2012-03-27 14:05:00,25.33,25.4,25.32,25.39,282977.55883962783,14.5449,14.5851,14.5392,14.5794,282977.5588
2012-03-27 14:10:00,25.38,25.45,25.37,25.45,167925.56102900932,14.5736,14.6138,14.5679,14.6138,167925.561
2012-03-27 14:15:00,25.45,25.45,25.41,25.43,125013.6836343733,14.6138,14.6138,14.5909,14.6023,125013.6836
2012-03-27 14:20:00,25.42,25.43,25.39,25.39,66009.85221674877,14.5966,14.6023,14.5794,14.5794,66009.8522
2012-03-27 14:25:00,25.39,25.4,25.37,25.39,70826.49151614669,14.5794,14.5851,14.5679,14.5794,70826.4915
2012-03-27 14:30:00,25.39,25.39,25.36,25.37,103338.80678708263,14.5794,14.5794,14.5621,14.5679,103338.8068
2012-03-27 14:35:00,25.37,25.37,25.29,25.32,88451.01258894363,14.5679,14.5679,14.522,14.5392,88451.0126
2012-03-27 14:40:00,25.31,25.34,25.3,25.31,127312.53420908592,14.5334,14.5507,14.5277,14.5334,127312.5342
2012-03-27 14:45:00,25.31,25.32,25.28,25.3,110563.76573617951,14.5334,14.5392,14.5162,14.5277,110563.7657
2012-03-27 14:50:00,25.31,25.33,25.29,25.29,103667.2140120416,14.5334,14.5449,14.522,14.522,103667.214
2012-03-27 14:55:00,25.29,25.29,25.28,25.29,129611.38478379858,14.522,14.522,14.5162,14.522,129611.3848
2012-03-27 15:00:00,25.28,25.31,25.27,25.31,216748.7684729064,14.5162,14.5334,14.5105,14.5334,216748.7685
2012-03-27 15:05:00,25.31,25.34,25.29,25.3,203612.47947454845,14.5334,14.5507,14.522,14.5277,203612.4795
2012-03-27 15:10:00,25.3,25.3,25.25,25.25,251888.341543514,14.5277,14.5277,14.499,14.499,251888.3415
2012-03-27 15:15:00,25.26,25.27,25.21,25.23,226053.6398467433,14.5047,14.5105,14.476,14.4875,226053.6398
2012-03-27 15:20:00,25.22,25.23,25.19,25.2,285057.4712643678,14.4818,14.4875,14.4645,14.4703,285057.4713
2012-03-27 15:25:00,25.19,25.24,25.19,25.23,358073.3442802408,14.4645,14.4932,14.4645,14.4875,358073.3443
2012-03-27 15:30:00,25.23,25.24,25.19,25.21,162671.04542966612,14.4875,14.4932,14.4645,14.476,162671.0454
2012-03-27 15:35:00,25.21,25.23,25.2,25.21,276956.75971538044,14.476,14.4875,14.4703,14.476,276956.7597
2012-03-27 15:40:00,25.21,25.22,25.19,25.21,196168.58237547893,14.476,14.4818,14.4645,14.476,196168.5824
2012-03-27 15:45:00,25.21,25.22,25.15,25.17,477832.51231527096,14.476,14.4818,14.4416,14.453,477832.5123
2012-03-27 15:50:00,25.16,25.2,25.13,25.13,613902.5725232622,14.4473,14.4703,14.4301,14.4301,613902.5725
2012-03-27 15:55:00,25.14,25.15,25.12,25.14,552162.0142309797,14.4358,14.4416,14.4243,14.4358,552162.0142
2012-03-28 09:30:00,25.04,25.08,24.91,25.04,265243.5686918446,14.3784,14.4014,14.3038,14.3784,265243.5687
2012-03-28 09:35:00,25.05,25.28,25.03,25.27,156212.3700054735,14.3841,14.5162,14.3727,14.5105,156212.37
2012-03-28 09:40:00,25.27,25.29,25.19,25.22,189819.3760262726,14.5105,14.522,14.4645,14.4818,189819.376
2012-03-28 09:45:00,25.21,25.29,25.14,25.14,356869.18445539137,14.476,14.522,14.4358,14.4358,356869.1845
2012-03-28 09:50:00,25.13,25.16,25.08,25.13,174384.23645320197,14.4301,14.4473,14.4014,14.4301,174384.2365
2012-03-28 09:55:00,25.13,25.16,25.06,25.09,209304.8713738369,14.4301,14.4473,14.3899,14.4071,209304.8714
2012-03-28 10:00:00,25.09,25.17,25.08,25.14,96223.31691297208,14.4071,14.453,14.4014,14.4358,96223.3169
2012-03-28 10:05:00,25.13,25.15,25.08,25.08,127859.87958401752,14.4301,14.4416,14.4014,14.4014,127859.8796
2012-03-28 10:10:00,25.08,25.27,25.08,25.26,198686.37110016425,14.4014,14.5105,14.4014,14.5047,198686.3711
2012-03-28 10:15:00,25.27,25.28,25.2,25.26,170443.34975369458,14.5105,14.5162,14.4703,14.5047,170443.3498
2012-03-28 10:20:00,25.26,25.27,25.22,25.23,122167.48768472909,14.5047,14.5105,14.4818,14.4875,122167.4877
2012-03-28 10:25:00,25.23,25.23,25.15,25.19,110673.23481116584,14.4875,14.4875,14.4416,14.4645,110673.2348
2012-03-28 10:30:00,25.19,25.23,25.05,25.05,300821.0180623974,14.4645,14.4875,14.3841,14.3841,300821.0181
2012-03-28 10:35:00,25.06,25.06,24.96,24.98,165845.6486042693,14.3899,14.3899,14.3325,14.3439,165845.6486
2012-03-28 10:40:00,24.97,25.05,24.96,25.05,189709.90695128628,14.3382,14.3841,14.3325,14.3841,189709.907
2012-03-28 10:45:00,25.05,25.05,24.97,24.97,190147.7832512316,14.3841,14.3841,14.3382,14.3382,190147.7833
2012-03-28 10:50:00,24.97,24.99,24.94,24.97,100711.54898741106,14.3382,14.3497,14.321,14.3382,100711.549
2012-03-28 10:55:00,24.97,24.98,24.94,24.98,84948.0021893815,14.3382,14.3439,14.321,14.3439,84948.0022
2012-03-28 11:00:00,24.97,24.98,24.92,24.94,108593.32238642585,14.3382,14.3439,14.3095,14.321,108593.3224
2012-03-28 11:05:00,24.94,25.01,24.93,25.01,125561.02900930488,14.321,14.3612,14.3152,14.3612,125561.029
2012-03-28 11:10:00,25.01,25.03,24.99,25.01,127640.94143404489,14.3612,14.3727,14.3497,14.3612,127640.9414
2012-03-28 11:15:00,25.0,25.03,24.98,24.98,72687.46579091407,14.3554,14.3727,14.3439,14.3439,72687.4658
2012-03-28 11:20:00,24.98,25.01,24.98,24.98,63163.65626710455,14.3439,14.3612,14.3439,14.3439,63163.6563
2012-03-28 11:25:00,24.98,25.0,24.97,24.99,141543.51395730706,14.3439,14.3554,14.3382,14.3497,141543.514
2012-03-28 11:30:00,24.99,25.01,24.95,24.96,121620.14230979748,14.3497,14.3612,14.3267,14.3325,121620.1423
2012-03-28 11:35:00,24.96,24.96,24.92,24.94,73782.15654077723,14.3325,14.3325,14.3095,14.321,73782.1565
2012-03-28 11:40:00,24.95,24.96,24.89,24.89,72577.99671592776,14.3267,14.3325,14.2923,14.2923,72577.9967
2012-03-28 11:45:00,24.9,24.9,24.82,24.83,188396.27805145047,14.298,14.298,14.2521,14.2578,188396.2781
2012-03-28 11:50:00,24.83,24.83,24.61,24.61,449698.96004378767,14.2578,14.2578,14.1315,14.1315,449698.96
2012-03-28 11:55:00,24.61,24.79,24.6,24.79,241707.71756978653,14.1315,14.2348,14.1257,14.2348,241707.7176
2012-03-28 12:00:00,24.78,24.81,24.76,24.8,118117.13191023536,14.2291,14.2463,14.2176,14.2406,118117.1319
2012-03-28 12:05:00,24.79,24.8,24.77,24.78,75752.59989053092,14.2348,14.2406,14.2234,14.2291,75752.5999
2012-03-28 12:10:00,24.76,24.77,24.74,24.74,57252.32621784346,14.2176,14.2234,14.2061,14.2061,57252.3262
2012-03-28 12:15:00,24.74,24.82,24.72,24.77,79474.54844006569,14.2061,14.2521,14.1946,14.2234,79474.5484
2012-03-28 12:20:00,24.77,24.78,24.73,24.73,33278.598795840175,14.2234,14.2291,14.2004,14.2004,33278.5988
2012-03-28 12:25:00,24.73,24.78,24.72,24.78,118226.60098522168,14.2004,14.2291,14.1946,14.2291,118226.601
2012-03-28 12:30:00,24.78,24.83,24.77,24.83,127312.53420908592,14.2291,14.2578,14.2234,14.2578,127312.5342
2012-03-28 12:35:00,24.83,24.85,24.77,24.79,72468.52764094144,14.2578,14.2693,14.2234,14.2348,72468.5276
2012-03-28 12:40:00,24.8,24.83,24.78,24.78,58894.36234263821,14.2406,14.2578,14.2291,14.2291,58894.3623
2012-03-28 12:45:00,24.79,24.83,24.78,24.83,49808.42911877395,14.2348,14.2578,14.2291,14.2578,49808.4291
2012-03-28 12:50:00,24.82,24.82,24.76,24.76,98631.63656267105,14.2521,14.2521,14.2176,14.2176,98631.6366
2012-03-28 12:55:00,24.76,24.8,24.75,24.79,55719.75916803503,14.2176,14.2406,14.2119,14.2348,55719.7592
2012-03-28 13:00:00,24.79,24.82,24.78,24.78,49808.42911877395,14.2348,14.2521,14.2291,14.2291,49808.4291
2012-03-28 13:05:00,24.78,24.8,24.75,24.79,86371.10016420361,14.2291,14.2406,14.2119,14.2348,86371.1002
2012-03-28 13:10:00,24.8,24.81,24.75,24.78,37657.36179529283,14.2406,14.2463,14.2119,14.2291,37657.3618
2012-03-28 13:15:00,24.78,24.82,24.77,24.81,42364.53201970444,14.2291,14.2521,14.2234,14.2463,42364.532
2012-03-28 13:20:00,24.81,24.82,24.77,24.8,108374.3842364532,14.2463,14.2521,14.2234,14.2406,108374.3842
2012-03-28 13:25:00,24.79,24.85,24.79,24.84,54077.72304324029,14.2348,14.2693,14.2348,14.2636,54077.723
2012-03-28 13:30:00,24.83,24.85,24.79,24.81,58018.60974274768,14.2578,14.2693,14.2348,14.2463,58018.6097
2012-03-28 13:35:00,24.82,24.85,24.79,24.84,94581.28078817736,14.2521,14.2693,14.2348,14.2636,94581.2808
2012-03-28 13:40:00,24.84,24.85,24.8,24.8,42036.12479474548,14.2636,14.2693,14.2406,14.2406,42036.1248
2012-03-28 13:45:00,24.81,24.82,24.77,24.79,63492.06349206349,14.2463,14.2521,14.2234,14.2348,63492.0635
2012-03-28 13:50:00,24.78,24.84,24.77,24.83,82101.80623973727,14.2291,14.2636,14.2234,14.2578,82101.8062
2012-03-28 13:55:00,24.83,24.85,24.8,24.83,46633.82594417077,14.2578,14.2693,14.2406,14.2578,46633.8259
2012-03-28 14:00:00,24.82,24.83,24.78,24.79,43787.62999452655,14.2521,14.2578,14.2291,14.2348,43787.63
2012-03-28 14:05:00,24.79,24.8,24.76,24.79,127531.47235905858,14.2348,14.2406,14.2176,14.2348,127531.4724
2012-03-28 14:10:00,24.79,24.81,24.76,24.81,88669.95073891626,14.2348,14.2463,14.2176,14.2463,88669.9507
2012-03-28 14:15:00,24.81,24.83,24.79,24.8,58784.89326765189,14.2463,14.2578,14.2348,14.2406,58784.8933
2012-03-28 14:20:00,24.8,24.82,24.78,24.81,90202.51778872468,14.2406,14.2521,14.2291,14.2463,90202.5178
2012-03-28 14:25:00,24.82,24.85,24.81,24.84,150848.38533114397,14.2521,14.2693,14.2463,14.2636,150848.3853
2012-03-28 14:30:00,24.84,24.86,24.82,24.85,69074.98631636563,14.2636,14.275,14.2521,14.2693,69074.9863
2012-03-28 14:35:00,24.86,24.91,24.86,24.88,122933.77120963328,14.275,14.3038,14.275,14.2865,122933.7712
2012-03-28 14:40:00,24.88,24.94,24.88,24.92,74657.90914066776,14.2865,14.321,14.2865,14.3095,74657.9091
2012-03-28 14:45:00,24.91,24.98,24.89,24.95,156102.90093048714,14.3038,14.3439,14.2923,14.3267,156102.9009
2012-03-28 14:50:00,24.95,24.97,24.93,24.96,77723.04324028462,14.3267,14.3382,14.3152,14.3325,77723.0432
2012-03-28 14:55:00,24.96,25.0,24.95,24.99,72359.05856595511,14.3325,14.3554,14.3267,14.3497,72359.0586
2012-03-28 15:00:00,24.99,25.03,24.98,24.98,170771.75697865355,14.3497,14.3727,14.3439,14.3439,170771.757
2012-03-28 15:05:00,24.98,25.0,24.98,24.99,102353.5851122058,14.3439,14.3554,14.3439,14.3497,102353.5851
2012-03-28 15:10:00,24.99,24.99,24.98,24.99,132567.04980842912,14.3497,14.3497,14.3439,14.3497,132567.0498
2012-03-28 15:15:00,24.99,25.0,24.98,24.98,141324.57580733445,14.3497,14.3554,14.3439,14.3439,141324.5758
2012-03-28 15:20:00,24.98,25.02,24.98,25.0,230651.34099616852,14.3439,14.3669,14.3439,14.3554,230651.341
2012-03-28 15:25:00,24.99,25.03,24.98,25.01,209085.93322386427,14.3497,14.3727,14.3439,14.3612,209085.9332
2012-03-28 15:30:00,25.01,25.02,24.99,24.99,157307.06075533663,14.3612,14.3669,14.3497,14.3497,157307.0608
2012-03-28 15:35:00,24.99,25.01,24.98,24.98,345046.5243568692,14.3497,14.3612,14.3439,14.3439,345046.5244
2012-03-28 15:40:00,24.98,25.03,24.97,25.0,316256.157635468,14.3439,14.3727,14.3382,14.3554,316256.1576
2012-03-28 15:45:00,24.99,25.06,24.98,24.98,434044.8823207444,14.3497,14.3899,14.3439,14.3439,434044.8823
2012-03-28 15:50:00,24.98,25.01,24.98,24.98,451997.8106185003,14.3439,14.3612,14.3439,14.3439,451997.8106
2012-03-28 15:55:00,24.98,24.99,24.96,24.97,658675.4241926656,14.3439,14.3497,14.3325,14.3382,658675.4242
2012-03-29 09:30:00,24.71,24.71,24.45,24.48,393541.3245758074,14.1889,14.1889,14.0396,14.0568,393541.3246
2012-03-29 09:35:00,24.48,24.53,24.33,24.37,287903.66721401206,14.0568,14.0855,13.9707,13.9937,287903.6672
2012-03-29 09:40:00,24.37,24.46,24.34,24.44,164094.14340448825,13.9937,14.0454,13.9764,14.0339,164094.1434
2012-03-29 09:45:00,24.45,24.65,24.42,24.5,162780.51450465244,14.0396,14.1545,14.0224,14.0683,162780.5145
2012-03-29 09:50:00,24.49,24.5,24.39,24.39,183579.63875205256,14.0626,14.0683,14.0052,14.0052,183579.6388
2012-03-29 09:55:00,24.39,24.4,24.26,24.27,298193.7602627258,14.0052,14.0109,13.9305,13.9363,298193.7603
2012-03-29 10:00:00,24.27,24.35,24.23,24.29,276190.4761904762,13.9363,13.9822,13.9133,13.9477,276190.4762
2012-03-29 10:05:00,24.29,24.3,24.21,24.21,229885.0574712644,13.9477,13.9535,13.9018,13.9018,229885.0575
2012-03-29 10:10:00,24.21,24.21,24.07,24.08,183798.5769020252,13.9018,13.9018,13.8214,13.8272,183798.5769
2012-03-29 10:15:00,24.07,24.14,24.03,24.03,295347.5643130816,13.8214,13.8616,13.7984,13.7984,295347.5643
2012-03-29 10:20:00,24.04,24.15,24.03,24.14,126655.71975916805,13.8042,13.8673,13.7984,13.8616,126655.7198
2012-03-29 10:25:00,24.14,24.15,24.08,24.1,83962.78051450466,13.8616,13.8673,13.8272,13.8386,83962.7805
2012-03-29 10:30:00,24.1,24.12,24.0,24.03,145046.5243568692,13.8386,13.8501,13.7812,13.7984,145046.5244
2012-03-29 10:35:00,24.03,24.05,23.99,24.05,94471.81171319104,13.7984,13.8099,13.7755,13.8099,94471.8117
2012-03-29 10:40:00,24.04,24.11,24.03,24.1,99288.45101258896,13.8042,13.8444,13.7984,13.8386,99288.451
2012-03-29 10:45:00,24.1,24.11,24.06,24.1,130815.54460864808,13.8386,13.8444,13.8157,13.8386,130815.5446
2012-03-29 10:50:00,24.09,24.1,24.03,24.07,160700.60207991244,13.8329,13.8386,13.7984,13.8214,160700.6021
2012-03-29 10:55:00,24.07,24.13,24.06,24.13,138149.97263273125,13.8214,13.8559,13.8157,13.8559,138149.9726
2012-03-29 11:00:00,24.13,24.14,24.1,24.12,155774.4937055282,13.8559,13.8616,13.8386,13.8501,155774.4937
2012-03-29 11:05:00,24.12,24.24,24.11,24.24,101258.89436234265,13.8501,13.919,13.8444,13.919,101258.8944
2012-03-29 11:10:00,24.24,24.28,24.21,24.27,301149.4252873563,13.919,13.942,13.9018,13.9363,301149.4253
2012-03-29 11:15:00,24.26,24.3,24.15,24.16,87356.32183908047,13.9305,13.9535,13.8673,13.8731,87356.3218
2012-03-29 11:20:00,24.16,24.21,24.15,24.19,83415.43513957308,13.8731,13.9018,13.8673,13.8903,83415.4351
2012-03-29 11:25:00,24.19,24.23,24.13,24.13,94909.6880131363,13.8903,13.9133,13.8559,13.8559,94909.688
2012-03-29 11:30:00,24.13,24.17,24.07,24.07,445210.7279693487,13.8559,13.8788,13.8214,13.8214,445210.728
2012-03-29 11:35:00,24.07,24.08,24.03,24.05,153913.51943076082,13.8214,13.8272,13.7984,13.8099,153913.5194
2012-03-29 11:40:00,24.05,24.09,24.03,24.03,102791.46141215108,13.8099,13.8329,13.7984,13.7984,102791.4614
2012-03-29 11:45:00,24.04,24.06,24.0,24.0,174603.17460317462,13.8042,13.8157,13.7812,13.7812,174603.1746
2012-03-29 11:50:00,24.0,24.0,23.94,23.96,131691.2972085386,13.7812,13.7812,13.7468,13.7582,131691.2972
2012-03-29 11:55:00,23.95,23.99,23.93,23.99,126217.84345922276,13.7525,13.7755,13.741,13.7755,126217.8435
2012-03-29 12:00:00,23.99,23.99,23.93,23.95,71483.3059660646,13.7755,13.7755,13.741,13.7525,71483.306
2012-03-29 12:05:00,23.94,23.96,23.94,23.96,59879.58401751505,13.7468,13.7582,13.7468,13.7582,59879.584
2012-03-29 12:10:00,23.96,23.96,23.93,23.94,74657.90914066776,13.7582,13.7582,13.741,13.7468,74657.9091
2012-03-29 12:15:00,23.95,23.95,23.91,23.94,200766.28352490423,13.7525,13.7525,13.7295,13.7468,200766.2835
2012-03-29 12:20:00,23.94,23.94,23.88,23.91,92063.49206349209,13.7468,13.7468,13.7123,13.7295,92063.4921
2012-03-29 12:25:00,23.91,23.92,23.84,23.86,109578.54406130267,13.7295,13.7353,13.6893,13.7008,109578.5441
2012-03-29 12:30:00,23.86,23.88,23.83,23.86,134756.43130815544,13.7008,13.7123,13.6836,13.7008,134756.4313
2012-03-29 12:35:00,23.85,23.91,23.82,23.89,533004.9261083744,13.6951,13.7295,13.6779,13.718,533004.9261
2012-03-29 12:40:00,23.88,23.94,23.86,23.9,156212.3700054735,13.7123,13.7468,13.7008,13.7238,156212.37
2012-03-29 12:45:00,23.91,23.91,23.87,23.9,36343.73289545703,13.7295,13.7295,13.7066,13.7238,36343.7329
2012-03-29 12:50:00,23.89,23.94,23.89,23.94,74438.97099069513,13.718,13.7468,13.718,13.7468,74438.971
2012-03-29 12:55:00,23.95,24.0,23.95,24.0,56704.98084291188,13.7525,13.7812,13.7525,13.7812,56704.9808
2012-03-29 13:00:00,23.99,24.03,23.95,24.01,43349.75369458128,13.7755,13.7984,13.7525,13.787,43349.7537
2012-03-29 13:05:00,24.02,24.03,23.98,24.01,77941.98139025725,13.7927,13.7984,13.7697,13.787,77941.9814
2012-03-29 13:10:00,24.01,24.03,23.96,24.01,64805.69239189929,13.787,13.7984,13.7582,13.787,64805.6924
2012-03-29 13:15:00,24.01,24.03,24.0,24.03,50793.6507936508,13.787,13.7984,13.7812,13.7984,50793.6508
2012-03-29 13:20:00,24.02,24.06,24.02,24.05,49042.14559386973,13.7927,13.8157,13.7927,13.8099,49042.1456
2012-03-29 13:25:00,24.05,24.1,24.03,24.1,160591.13300492612,13.8099,13.8386,13.7984,13.8386,160591.133
2012-03-29 13:30:00,24.09,24.12,24.09,24.12,126874.65790914067,13.8329,13.8501,13.8329,13.8501,126874.6579
2012-03-29 13:35:00,24.12,24.2,24.11,24.18,117679.2556102901,13.8501,13.8961,13.8444,13.8846,117679.2556
2012-03-29 13:40:00,24.18,24.19,24.11,24.12,70607.55336617406,13.8846,13.8903,13.8444,13.8501,70607.5534
2012-03-29 13:45:00,24.12,24.15,24.1,24.15,95128.62616310891,13.8501,13.8673,13.8386,13.8673,95128.6262
2012-03-29 13:50:00,24.15,24.15,24.11,24.13,96880.13136288998,13.8673,13.8673,13.8444,13.8559,96880.1314
2012-03-29 13:55:00,24.14,24.19,24.13,24.13,64258.34701696771,13.8616,13.8903,13.8559,13.8559,64258.347
2012-03-29 14:00:00,24.14,24.21,24.13,24.18,56704.98084291188,13.8616,13.9018,13.8559,13.8846,56704.9808
2012-03-29 14:05:00,24.17,24.18,24.13,24.13,48823.2074438971,13.8788,13.8846,13.8559,13.8559,48823.2074
2012-03-29 14:10:00,24.14,24.14,24.08,24.08,195292.8297755884,13.8616,13.8616,13.8272,13.8272,195292.8298
2012-03-29 14:15:00,24.09,24.13,24.08,24.11,208866.9950738916,13.8329,13.8559,13.8272,13.8444,208866.9951
2012-03-29 14:20:00,24.12,24.13,24.06,24.07,120197.04433497538,13.8501,13.8559,13.8157,13.8214,120197.0443
2012-03-29 14:25:00,24.08,24.13,24.06,24.11,69622.33169129721,13.8272,13.8559,13.8157,13.8444,69622.3317
2012-03-29 14:30:00,24.11,24.13,24.09,24.11,62068.96551724138,13.8444,13.8559,13.8329,13.8444,62068.9655
2012-03-29 14:35:00,24.11,24.15,24.1,24.13,94909.6880131363,13.8444,13.8673,13.8386,13.8559,94909.688
2012-03-29 14:40:00,24.12,24.15,24.11,24.14,56923.91899288452,13.8501,13.8673,13.8444,13.8616,56923.919
2012-03-29 14:45:00,24.14,24.14,24.09,24.12,71702.24411603723,13.8616,13.8616,13.8329,13.8501,71702.2441
2012-03-29 14:50:00,24.12,24.13,24.11,24.13,55829.22824302135,13.8501,13.8559,13.8444,13.8559,55829.2282
2012-03-29 14:55:00,24.13,24.13,24.08,24.09,83087.02791461413,13.8559,13.8559,13.8272,13.8329,83087.0279
2012-03-29 15:00:00,24.08,24.1,24.06,24.06,388177.33990147786,13.8272,13.8386,13.8157,13.8157,388177.3399
2012-03-29 15:05:00,24.07,24.11,24.05,24.09,152599.890530925,13.8214,13.8444,13.8099,13.8329,152599.8905
2012-03-29 15:10:00,24.09,24.18,24.08,24.18,224302.13464696225,13.8329,13.8846,13.8272,13.8846,224302.1346
2012-03-29 15:15:00,24.18,24.28,24.17,24.25,206130.2681992337,13.8846,13.942,13.8788,13.9248,206130.2682
2012-03-29 15:20:00,24.25,24.32,24.24,24.31,358730.1587301588,13.9248,13.965,13.919,13.9592,358730.1587
2012-03-29 15:25:00,24.31,24.31,24.27,24.29,222441.1603721949,13.9592,13.9592,13.9363,13.9477,222441.1604
2012-03-29 15:30:00,24.28,24.3,24.24,24.27,197591.68035030103,13.942,13.9535,13.919,13.9363,197591.6804
2012-03-29 15:35:00,24.27,24.37,24.27,24.37,226819.9233716475,13.9363,13.9937,13.9363,13.9937,226819.9234
2012-03-29 15:40:00,24.36,24.43,24.36,24.43,205473.4537493158,13.9879,14.0281,13.9879,14.0281,205473.4537
2012-03-29 15:45:00,24.43,24.45,24.4,24.42,263273.12534209085,14.0281,14.0396,14.0109,14.0224,263273.1253
2012-03-29 15:50:00,24.42,24.43,24.39,24.41,213683.6343732896,14.0224,14.0281,14.0052,14.0166,213683.6344
2012-03-29 15:55:00,24.4,24.4,24.34,24.35,380405.03557744937,14.0109,14.0109,13.9764,13.9822,380405.0356
2012-03-30 09:30:00,24.45,24.66,24.16,24.22,376792.55610290094,14.0396,14.1602,13.8731,13.9075,376792.5561
2012-03-30 09:35:00,24.21,24.23,24.03,24.12,244116.0372194855,13.9018,13.9133,13.7984,13.8501,244116.0372
2012-03-30 09:40:00,24.12,24.13,23.78,23.88,437110.0164203613,13.8501,13.8559,13.6549,13.7123,437110.0164
2012-03-30 09:45:00,23.89,23.89,23.72,23.74,332785.9879584018,13.718,13.718,13.6204,13.6319,332785.988
2012-03-30 09:50:00,23.75,23.75,23.67,23.69,451997.8106185003,13.6377,13.6377,13.5917,13.6032,451997.8106
2012-03-30 09:55:00,23.68,23.7,23.61,23.69,189162.5615763547,13.5975,13.6089,13.5573,13.6032,189162.5616
2012-03-30 10:00:00,23.69,23.72,23.6,23.63,281226.05363984674,13.6032,13.6204,13.5515,13.5688,281226.0536
2012-03-30 10:05:00,23.64,23.64,23.48,23.59,416967.7066228791,13.5745,13.5745,13.4826,13.5458,416967.7066
2012-03-30 10:10:00,23.59,23.66,23.57,23.6,278489.32676518883,13.5458,13.586,13.5343,13.5515,278489.3268
2012-03-30 10:15:00,23.6,23.6,23.41,23.42,208319.64969896004,13.5515,13.5515,13.4424,13.4482,208319.6497
2012-03-30 10:20:00,23.42,23.42,23.31,23.34,375916.8035030104,13.4482,13.4482,13.385,13.4022,375916.8035
2012-03-30 10:25:00,23.35,23.35,23.24,23.25,480240.8319649699,13.408,13.408,13.3448,13.3506,480240.832
2012-03-30 10:30:00,23.25,23.26,23.15,23.19,468746.5790914067,13.3506,13.3563,13.2931,13.3161,468746.5791
2012-03-30 10:35:00,23.19,23.25,23.18,23.2,297755.8839627805,13.3161,13.3506,13.3104,13.3218,297755.884
2012-03-30 10:40:00,23.21,23.31,23.2,23.24,379200.8757525999,13.3276,13.385,13.3218,13.3448,379200.8758
2012-03-30 10:45:00,23.23,23.26,23.11,23.15,601642.0361247947,13.3391,13.3563,13.2702,13.2931,601642.0361
2012-03-30 10:50:00,23.15,23.19,23.04,23.15,410180.62397372746,13.2931,13.3161,13.23,13.2931,410180.624
2012-03-30 10:55:00,23.15,23.18,23.06,23.13,308045.9770114943,13.2931,13.3104,13.2414,13.2816,308045.977
2012-03-30 11:00:00,23.13,23.25,23.1,23.2,497974.8221127532,13.2816,13.3506,13.2644,13.3218,497974.8221
2012-03-30 11:05:00,23.2,23.31,23.17,23.3,422550.6294471812,13.3218,13.385,13.3046,13.3793,422550.6294
2012-03-30 11:10:00,23.3,23.38,23.28,23.33,315270.9359605912,13.3793,13.4252,13.3678,13.3965,315270.936
2012-03-30 11:15:00,23.33,23.48,23.33,23.43,454077.7230432403,13.3965,13.4826,13.3965,13.4539,454077.723
2012-03-30 11:20:00,23.42,23.55,23.4,23.53,540229.8850574713,13.4482,13.5228,13.4367,13.5113,540229.8851
2012-03-30 11:25:00,23.52,23.57,23.46,23.57,281554.4608648057,13.5056,13.5343,13.4711,13.5343,281554.4609
2012-03-30 11:30:00,23.56,23.6,23.42,23.43,384126.98412698414,13.5286,13.5515,13.4482,13.4539,384126.9841
2012-03-30 11:35:00,23.43,23.47,23.37,23.38,226382.04707170225,13.4539,13.4769,13.4195,13.4252,226382.0471
2012-03-30 11:40:00,23.38,23.38,23.33,23.34,110563.76573617951,13.4252,13.4252,13.3965,13.4022,110563.7657
2012-03-30 11:45:00,23.34,23.41,23.31,23.34,273344.28024083195,13.4022,13.4424,13.385,13.4022,273344.2802
2012-03-30 11:50:00,23.34,23.38,23.29,23.29,461850.0273672688,13.4022,13.4252,13.3735,13.3735,461850.0274
2012-03-30 11:55:00,23.29,23.32,23.25,23.32,196606.4586754242,13.3735,13.3907,13.3506,13.3907,196606.4587
2012-03-30 12:00:00,23.32,23.39,23.26,23.3,195730.70607553367,13.3907,13.4309,13.3563,13.3793,195730.7061
2012-03-30 12:05:00,23.3,23.34,23.29,23.32,114942.5287356322,13.3793,13.4022,13.3735,13.3907,114942.5287
2012-03-30 12:10:00,23.32,23.34,23.3,23.31,73782.15654077723,13.3907,13.4022,13.3793,13.385,73782.1565
2012-03-30 12:15:00,23.3,23.32,23.25,23.29,139135.1943076081,13.3793,13.3907,13.3506,13.3735,139135.1943
2012-03-30 12:20:00,23.29,23.32,23.29,23.3,99069.51286261632,13.3735,13.3907,13.3735,13.3793,99069.5129
2012-03-30 12:25:00,23.3,23.33,23.29,23.32,49808.42911877395,13.3793,13.3965,13.3735,13.3907,49808.4291
2012-03-30 12:30:00,23.32,23.35,23.32,23.34,139682.53968253967,13.3907,13.408,13.3907,13.4022,139682.5397
2012-03-30 12:35:00,23.34,23.38,23.33,23.37,131691.2972085386,13.4022,13.4252,13.3965,13.4195,131691.2972
2012-03-30 12:40:00,23.38,23.42,23.37,23.39,158182.81335522715,13.4252,13.4482,13.4195,13.4309,158182.8134
2012-03-30 12:45:00,23.39,23.41,23.34,23.38,87903.66721401205,13.4309,13.4424,13.4022,13.4252,87903.6672
2012-03-30 12:50:00,23.39,23.41,23.36,23.41,82101.80623973727,13.4309,13.4424,13.4137,13.4424,82101.8062
2012-03-30 12:55:00,23.41,23.44,23.34,23.35,57909.14066776136,13.4424,13.4597,13.4022,13.408,57909.1407
2012-03-30 13:00:00,23.35,23.37,23.31,23.32,64696.223316912976,13.408,13.4195,13.385,13.3907,64696.2233
2012-03-30 13:05:00,23.33,23.39,23.31,23.35,118336.070060208,13.3965,13.4309,13.385,13.408,118336.0701
2012-03-30 13:10:00,23.36,23.45,23.35,23.45,127750.4105090312,13.4137,13.4654,13.408,13.4654,127750.4105
2012-03-30 13:15:00,23.45,23.51,23.45,23.5,164641.48877941983,13.4654,13.4998,13.4654,13.4941,164641.4888
2012-03-30 13:20:00,23.5,23.5,23.49,23.5,40284.61959496442,13.4941,13.4941,13.4884,13.4941,40284.6196
2012-03-30 13:25:00,23.5,23.5,23.44,23.49,115161.46688560482,13.4941,13.4941,13.4597,13.4884,115161.4669
2012-03-30 13:30:00,23.48,23.52,23.48,23.52,81554.46086480569,13.4826,13.5056,13.4826,13.5056,81554.4609
2012-03-30 13:35:00,23.52,23.55,23.51,23.55,139792.008757526,13.5056,13.5228,13.4998,13.5228,139792.0088
2012-03-30 13:40:00,23.55,23.57,23.53,23.53,156540.7772304324,13.5228,13.5343,13.5113,13.5113,156540.7772
2012-03-30 13:45:00,23.52,23.53,23.49,23.53,184783.79857690205,13.5056,13.5113,13.4884,13.5113,184783.7986
2012-03-30 13:50:00,23.53,23.59,23.52,23.58,131691.2972085386,13.5113,13.5458,13.5056,13.54,131691.2972
2012-03-30 13:55:00,23.56,23.58,23.55,23.57,35030.10399562124,13.5286,13.54,13.5228,13.5343,35030.104
2012-03-30 14:00:00,23.58,23.59,23.57,23.57,37219.485495347566,13.54,13.5458,13.5343,13.5343,37219.4855
2012-03-30 14:05:00,23.57,23.58,23.52,23.53,82430.21346469622,13.5343,13.54,13.5056,13.5113,82430.2135
2012-03-30 14:10:00,23.52,23.53,23.47,23.47,93924.46633825944,13.5056,13.5113,13.4769,13.4769,93924.4663
2012-03-30 14:15:00,23.47,23.5,23.43,23.43,170771.75697865355,13.4769,13.4941,13.4539,13.4539,170771.757
2012-03-30 14:20:00,23.44,23.5,23.43,23.48,109359.60591133006,13.4597,13.4941,13.4539,13.4826,109359.6059
2012-03-30 14:25:00,23.48,23.5,23.42,23.42,174384.23645320197,13.4826,13.4941,13.4482,13.4482,174384.2365
2012-03-30 14:30:00,23.43,23.5,23.42,23.48,161247.94745484402,13.4539,13.4941,13.4482,13.4826,161247.9475
2012-03-30 14:35:00,23.48,23.52,23.47,23.51,107827.03886152162,13.4826,13.5056,13.4769,13.4998,107827.0389
2012-03-30 14:40:00,23.51,23.6,23.5,23.6,132129.17350848386,13.4998,13.5515,13.4941,13.5515,132129.1735
2012-03-30 14:45:00,23.6,23.61,23.6,23.61,59113.30049261084,13.5515,13.5573,13.5515,13.5573,59113.3005
2012-03-30 14:50:00,23.61,23.61,23.58,23.58,115270.93596059112,13.5573,13.5573,13.54,13.54,115270.936
2012-03-30 14:55:00,23.58,23.59,23.54,23.54,62287.903667214014,13.54,13.5458,13.5171,13.5171,62287.9037
2012-03-30 15:00:00,23.54,23.58,23.53,23.57,112753.14723590588,13.5171,13.54,13.5113,13.5343,112753.1472
2012-03-30 15:05:00,23.58,23.6,23.54,23.56,89874.11056376575,13.54,13.5515,13.5171,13.5286,89874.1106
2012-03-30 15:10:00,23.55,23.56,23.54,23.54,24521.072796934863,13.5228,13.5286,13.5171,13.5171,24521.0728
2012-03-30 15:15:00,23.54,23.6,23.54,23.58,83524.90421455938,13.5171,13.5515,13.5171,13.54,83524.9042
2012-03-30 15:20:00,23.58,23.59,23.57,23.57,50465.24356869185,13.54,13.5458,13.5343,13.5343,50465.2436
2012-03-30 15:25:00,23.57,23.58,23.5,23.5,111986.86371100164,13.5343,13.54,13.4941,13.4941,111986.8637
2012-03-30 15:30:00,23.5,23.55,23.5,23.54,142857.14285714287,13.4941,13.5228,13.4941,13.5171,142857.1429
2012-03-30 15:35:00,23.55,23.55,23.51,23.51,140996.16858237548,13.5228,13.5228,13.4998,13.4998,140996.1686
2012-03-30 15:40:00,23.51,23.59,23.5,23.59,258456.4860426929,13.4998,13.5458,13.4941,13.5458,258456.486
2012-03-30 15:45:00,23.59,23.59,23.51,23.53,374493.7055281883,13.5458,13.5458,13.4998,13.5113,374493.7055
2012-03-30 15:50:00,23.53,23.59,23.5,23.58,484400.65681444993,13.5113,13.5458,13.4941,13.54,484400.6568
2012-03-30 15:55:00,23.58,23.58,23.54,23.54,461740.55829228245,13.54,13.54,13.5171,13.5171,461740.5583
2012-04-02 09:30:00,23.44,23.44,23.29,23.3,187739.46360153257,13.4597,13.4597,13.3735,13.3793,187739.4636
2012-04-02 09:35:00,23.33,23.33,23.18,23.31,169896.004378763,13.3965,13.3965,13.3104,13.385,169896.0044
2012-04-02 09:40:00,23.31,23.46,23.31,23.43,100821.01806239736,13.385,13.4711,13.385,13.4539,100821.0181
2012-04-02 09:45:00,23.44,23.49,23.38,23.42,149315.81828133552,13.4597,13.4884,13.4252,13.4482,149315.8183
2012-04-02 09:50:00,23.42,23.46,23.39,23.44,91735.08483853312,13.4482,13.4711,13.4309,13.4597,91735.0848
2012-04-02 09:55:00,23.45,23.5,23.39,23.49,143732.8954570334,13.4654,13.4941,13.4309,13.4884,143732.8955
2012-04-02 10:00:00,23.5,23.71,23.49,23.7,372851.6694033936,13.4941,13.6147,13.4884,13.6089,372851.6694
2012-04-02 10:05:00,23.69,23.71,23.64,23.65,123371.64750957854,13.6032,13.6147,13.5745,13.5802,123371.6475
2012-04-02 10:10:00,23.66,23.79,23.66,23.76,135413.24575807335,13.586,13.6606,13.586,13.6434,135413.2458
2012-04-02 10:15:00,23.76,23.83,23.75,23.8,140886.69950738916,13.6434,13.6836,13.6377,13.6664,140886.6995
2012-04-02 10:20:00,23.79,23.81,23.76,23.77,126984.12698412698,13.6606,13.6721,13.6434,13.6491,126984.127
2012-04-02 10:25:00,23.77,23.81,23.73,23.75,76737.82156540778,13.6491,13.6721,13.6262,13.6377,76737.8216
2012-04-02 10:30:00,23.76,23.76,23.72,23.72,49370.552818828684,13.6434,13.6434,13.6204,13.6204,49370.5528
2012-04-02 10:35:00,23.72,23.75,23.71,23.72,37438.4236453202,13.6204,13.6377,13.6147,13.6204,37438.4236
2012-04-02 10:40:00,23.73,23.73,23.64,23.65,130815.54460864808,13.6262,13.6262,13.5745,13.5802,130815.5446
2012-04-02 10:45:00,23.66,23.67,23.6,23.67,69950.73891625616,13.586,13.5917,13.5515,13.5917,69950.7389
2012-04-02 10:50:00,23.67,23.72,23.65,23.71,98522.16748768474,13.5917,13.6204,13.5802,13.6147,98522.1675
2012-04-02 10:55:00,23.71,23.8,23.71,23.8,81663.92993979201,13.6147,13.6664,13.6147,13.6664,81663.9299
2012-04-02 11:00:00,23.8,23.86,23.79,23.8,125451.55993431856,13.6664,13.7008,13.6606,13.6664,125451.5599
2012-04-02 11:05:00,23.79,23.86,23.77,23.85,112972.0853858785,13.6606,13.7008,13.6491,13.6951,112972.0854
2012-04-02 11:10:00,23.85,23.89,23.84,23.85,79474.54844006569,13.6951,13.718,13.6893,13.6951,79474.5484
2012-04-02 11:15:00,23.85,23.89,23.84,23.88,73234.81116584565,13.6951,13.718,13.6893,13.7123,73234.8112
2012-04-02 11:20:00,23.88,23.91,23.88,23.91,66776.13574165298,13.7123,13.7295,13.7123,13.7295,66776.1357
2012-04-02 11:25:00,23.91,23.94,23.9,23.94,87794.19813902573,13.7295,13.7468,13.7238,13.7468,87794.1981
2012-04-02 11:30:00,23.94,23.96,23.92,23.96,63382.594417077176,13.7468,13.7582,13.7353,13.7582,63382.5944
2012-04-02 11:35:00,23.96,23.97,23.94,23.95,71045.42966611932,13.7582,13.764,13.7468,13.7525,71045.4297
2012-04-02 11:40:00,23.95,24.03,23.95,24.02,111548.98741105638,13.7525,13.7984,13.7525,13.7927,111548.9874
2012-04-02 11:45:00,24.03,24.1,24.02,24.07,204159.82484948004,13.7984,13.8386,13.7927,13.8214,204159.8248
2012-04-02 11:50:00,24.07,24.09,24.03,24.05,84619.59496442255,13.8214,13.8329,13.7984,13.8099,84619.595
2012-04-02 11:55:00,24.05,24.12,24.04,24.07,84181.71866447729,13.8099,13.8501,13.8042,13.8214,84181.7187
2012-04-02 12:00:00,24.07,24.1,24.04,24.05,88341.54351395731,13.8214,13.8386,13.8042,13.8099,88341.5435
2012-04-02 12:05:00,24.05,24.12,24.05,24.11,114395.1833607006,13.8099,13.8501,13.8099,13.8444,114395.1834
2012-04-02 12:10:00,24.12,24.12,24.03,24.03,106513.40996168584,13.8501,13.8501,13.7984,13.7984,106513.41
2012-04-02 12:15:00,24.02,24.03,24.0,24.02,89217.29611384784,13.7927,13.7984,13.7812,13.7927,89217.2961
2012-04-02 12:20:00,24.02,24.02,24.0,24.02,49698.96004378763,13.7927,13.7927,13.7812,13.7927,49698.96
2012-04-02 12:25:00,24.02,24.07,24.01,24.06,91187.73946360154,13.7927,13.8214,13.787,13.8157,91187.7395
2012-04-02 12:30:00,24.06,24.1,24.06,24.1,85495.34756431308,13.8157,13.8386,13.8157,13.8386,85495.3476
2012-04-02 12:35:00,24.1,24.11,24.06,24.06,107279.69348659004,13.8386,13.8444,13.8157,13.8157,107279.6935
2012-04-02 12:40:00,24.07,24.09,24.05,24.05,62725.77996715928,13.8214,13.8329,13.8099,13.8099,62725.78
2012-04-02 12:45:00,24.05,24.08,24.04,24.06,56157.6354679803,13.8099,13.8272,13.8042,13.8157,56157.6355
2012-04-02 12:50:00,24.05,24.09,24.05,24.08,154570.33388067872,13.8099,13.8329,13.8099,13.8272,154570.3339
2012-04-02 12:55:00,24.07,24.09,24.06,24.08,55391.351943076086,13.8214,13.8329,13.8157,13.8272,55391.3519
2012-04-02 13:00:00,24.08,24.08,24.06,24.07,35467.98029556651,13.8272,13.8272,13.8157,13.8214,35467.9803
2012-04-02 13:05:00,24.07,24.08,24.06,24.08,61083.743842364536,13.8214,13.8272,13.8157,13.8272,61083.7438
2012-04-02 13:10:00,24.08,24.09,24.05,24.07,93486.5900383142,13.8272,13.8329,13.8099,13.8214,93486.59
2012-04-02 13:15:00,24.06,24.07,24.02,24.02,136507.9365079365,13.8157,13.8214,13.7927,13.7927,136507.9365
2012-04-02 13:20:00,24.02,24.03,24.02,24.02,99288.45101258896,13.7927,13.7984,13.7927,13.7927,99288.451
2012-04-02 13:25:00,24.03,24.07,24.02,24.07,122495.89490968802,13.7984,13.8214,13.7927,13.8214,122495.8949
2012-04-02 13:30:00,24.07,24.07,24.06,24.06,17515.05199781062,13.8214,13.8214,13.8157,13.8157,17515.052
2012-04-02 13:35:00,24.07,24.11,24.06,24.1,108264.9151614669,13.8214,13.8444,13.8157,13.8386,108264.9152
2012-04-02 13:40:00,24.1,24.11,24.08,24.1,46524.356869184456,13.8386,13.8444,13.8272,13.8386,46524.3569
2012-04-02 13:45:00,24.1,24.13,24.1,24.13,96004.37876299946,13.8386,13.8559,13.8386,13.8559,96004.3788
2012-04-02 13:50:00,24.13,24.16,24.13,24.16,41926.65571975917,13.8559,13.8731,13.8559,13.8731,41926.6557
2012-04-02 13:55:00,24.16,24.18,24.15,24.18,82649.15161466887,13.8731,13.8846,13.8673,13.8846,82649.1516
2012-04-02 14:00:00,24.18,24.18,24.14,24.14,94471.81171319104,13.8846,13.8846,13.8616,13.8616,94471.8117
2012-04-02 14:05:00,24.14,24.15,24.14,24.14,21127.53147235906,13.8616,13.8673,13.8616,13.8616,21127.5315
2012-04-02 14:10:00,24.15,24.15,24.09,24.11,101149.42528735632,13.8673,13.8673,13.8329,13.8444,101149.4253
2012-04-02 14:15:00,24.12,24.13,24.09,24.13,62068.96551724138,13.8501,13.8559,13.8329,13.8559,62068.9655
2012-04-02 14:20:00,24.12,24.14,24.12,24.14,43130.81554460865,13.8501,13.8616,13.8501,13.8616,43130.8155
2012-04-02 14:25:00,24.14,24.15,24.13,24.13,48823.2074438971,13.8616,13.8673,13.8559,13.8559,48823.2074
2012-04-02 14:30:00,24.14,24.16,24.13,24.15,67980.29556650246,13.8616,13.8731,13.8559,13.8673,67980.2956
2012-04-02 14:35:00,24.15,24.18,24.15,24.16,79365.07936507936,13.8673,13.8846,13.8673,13.8731,79365.0794
2012-04-02 14:40:00,24.17,24.18,24.16,24.17,60536.39846743296,13.8788,13.8846,13.8731,13.8788,60536.3985
2012-04-02 14:45:00,24.17,24.24,24.16,24.24,93924.46633825944,13.8788,13.919,13.8731,13.919,93924.4663
2012-04-02 14:50:00,24.24,24.24,24.2,24.22,94033.93541324577,13.919,13.919,13.8961,13.9075,94033.9354
2012-04-02 14:55:00,24.22,24.24,24.21,24.24,80350.30103995622,13.9075,13.919,13.9018,13.919,80350.301
2012-04-02 15:00:00,24.24,24.24,24.22,24.22,83962.78051450466,13.919,13.919,13.9075,13.9075,83962.7805
2012-04-02 15:05:00,24.22,24.24,24.2,24.22,125123.1527093596,13.9075,13.919,13.8961,13.9075,125123.1527
2012-04-02 15:10:00,24.22,24.23,24.19,24.21,67980.29556650246,13.9075,13.9133,13.8903,13.9018,67980.2956
2012-04-02 15:15:00,24.21,24.21,24.14,24.15,66666.66666666667,13.9018,13.9018,13.8616,13.8673,66666.6667
2012-04-02 15:20:00,24.14,24.15,24.09,24.09,58347.01696770662,13.8616,13.8673,13.8329,13.8329,58347.017
2012-04-02 15:25:00,24.09,24.13,24.07,24.1,146360.15325670497,13.8329,13.8559,13.8214,13.8386,146360.1533
2012-04-02 15:30:00,24.1,24.1,24.04,24.05,196715.9277504105,13.8386,13.8386,13.8042,13.8099,196715.9278
2012-04-02 15:35:00,24.05,24.05,24.0,24.01,112096.33278598796,13.8099,13.8099,13.7812,13.787,112096.3328
2012-04-02 15:40:00,24.0,24.02,23.98,23.98,148987.4110563766,13.7812,13.7927,13.7697,13.7697,148987.4111
2012-04-02 15:45:00,23.98,24.03,23.97,23.98,267323.48111658456,13.7697,13.7984,13.764,13.7697,267323.4811
2012-04-02 15:50:00,23.99,24.04,23.98,24.03,392446.6338259442,13.7755,13.8042,13.7697,13.7984,392446.6338
2012-04-02 15:55:00,24.03,24.05,24.02,24.04,567925.5610290093,13.7984,13.8099,13.7927,13.8042,567925.561
2012-04-03 09:30:00,24.03,24.03,23.71,23.78,302353.5851122058,13.7984,13.7984,13.6147,13.6549,302353.5851
2012-04-03 09:35:00,23.78,23.81,23.66,23.74,192008.75752599887,13.6549,13.6721,13.586,13.6319,192008.7575
2012-04-03 09:40:00,23.74,23.74,23.62,23.71,243787.62999452656,13.6319,13.6319,13.563,13.6147,243787.63
2012-04-03 09:45:00,23.71,23.71,23.58,23.58,131362.88998357963,13.6147,13.6147,13.54,13.54,131362.89
2012-04-03 09:50:00,23.58,23.6,23.5,23.53,161904.76190476192,13.54,13.5515,13.4941,13.5113,161904.7619
2012-04-03 09:55:00,23.53,23.59,23.51,23.54,151067.3234811166,13.5113,13.5458,13.4998,13.5171,151067.3235
2012-04-03 10:00:00,23.55,23.55,23.49,23.51,295566.5024630542,13.5228,13.5228,13.4884,13.4998,295566.5025
2012-04-03 10:05:00,23.51,23.6,23.46,23.59,199233.7164750958,13.4998,13.5515,13.4711,13.5458,199233.7165
2012-04-03 10:10:00,23.58,23.58,23.49,23.5,253749.3158182813,13.54,13.54,13.4884,13.4941,253749.3158
2012-04-03 10:15:00,23.5,23.51,23.46,23.47,157416.52983032295,13.4941,13.4998,13.4711,13.4769,157416.5298
2012-04-03 10:20:00,23.47,23.48,23.37,23.38,220361.2479474549,13.4769,13.4826,13.4195,13.4252,220361.2479
2012-04-03 10:25:00,23.38,23.4,23.37,23.39,302134.6469622332,13.4252,13.4367,13.4195,13.4309,302134.647
2012-04-03 10:30:00,23.39,23.39,23.34,23.35,148221.12753147236,13.4309,13.4309,13.4022,13.408,148221.1275
2012-04-03 10:35:00,23.35,23.36,23.29,23.32,194636.0153256705,13.408,13.4137,13.3735,13.3907,194636.0153
2012-04-03 10:40:00,23.29,23.3,23.18,23.19,325013.6836343733,13.3735,13.3793,13.3104,13.3161,325013.6836
2012-04-03 10:45:00,23.19,23.29,23.17,23.29,527093.5960591133,13.3161,13.3735,13.3046,13.3735,527093.5961
2012-04-03 10:50:00,23.29,23.35,23.28,23.33,150738.91625615765,13.3735,13.408,13.3678,13.3965,150738.9163
2012-04-03 10:55:00,23.32,23.32,23.25,23.25,287575.2599890531,13.3907,13.3907,13.3506,13.3506,287575.26
2012-04-03 11:00:00,23.25,23.29,23.23,23.24,385002.73672687466,13.3506,13.3735,13.3391,13.3448,385002.7367
2012-04-03 11:05:00,23.23,23.24,23.03,23.03,491297.2085385879,13.3391,13.3448,13.2242,13.2242,491297.2085
2012-04-03 11:10:00,23.03,23.2,23.0,23.18,463382.5944170772,13.2242,13.3218,13.207,13.3104,463382.5944
2012-04-03 11:15:00,23.18,23.21,23.14,23.16,378544.0613026821,13.3104,13.3276,13.2874,13.2989,378544.0613
2012-04-03 11:20:00,23.16,23.27,23.15,23.27,363656.267104543,13.2989,13.362,13.2931,13.362,363656.2671
2012-04-03 11:25:00,23.27,23.29,23.24,23.26,235577.4493705528,13.362,13.3735,13.3448,13.3563,235577.4494
2012-04-03 11:30:00,23.26,23.29,23.22,23.26,294252.8735632184,13.3563,13.3735,13.3333,13.3563,294252.8736
2012-04-03 11:35:00,23.26,23.28,23.2,23.21,276299.9452654625,13.3563,13.3678,13.3218,13.3276,276299.9453
2012-04-03 11:40:00,23.21,23.21,23.13,23.13,186206.8965517241,13.3276,13.3276,13.2816,13.2816,186206.8966
2012-04-03 11:45:00,23.13,23.15,23.09,23.1,99945.26546250684,13.2816,13.2931,13.2587,13.2644,99945.2655
2012-04-03 11:50:00,23.1,23.13,23.09,23.11,68308.70279146142,13.2644,13.2816,13.2587,13.2702,68308.7028
2012-04-03 11:55:00,23.11,23.13,23.0,23.06,424630.5418719212,13.2702,13.2816,13.207,13.2414,424630.5419
2012-04-03 12:00:00,23.05,23.08,22.97,22.97,302353.5851122058,13.2357,13.2529,13.1898,13.1898,302353.5851
2012-04-03 12:05:00,22.98,22.99,22.92,22.93,273563.2183908046,13.1955,13.2013,13.1611,13.1668,273563.2184
2012-04-03 12:10:00,22.93,23.01,22.87,23.01,341434.04488232074,13.1668,13.2127,13.1323,13.2127,341434.0449
2012-04-03 12:15:00,23.01,23.01,22.97,22.97,65681.44499178982,13.2127,13.2127,13.1898,13.1898,65681.445
2012-04-03 12:20:00,22.98,22.99,22.97,22.99,40175.15051997811,13.1955,13.2013,13.1898,13.2013,40175.1505
2012-04-03 12:25:00,22.99,23.08,22.98,23.05,162014.23097974822,13.2013,13.2529,13.1955,13.2357,162014.231
2012-04-03 12:30:00,23.05,23.06,22.99,23.0,154679.80295566504,13.2357,13.2414,13.2013,13.207,154679.803
2012-04-03 12:35:00,22.99,23.0,22.95,22.99,64586.75424192666,13.2013,13.207,13.1783,13.2013,64586.7542
2012-04-03 12:40:00,22.99,23.07,22.97,23.06,88232.07443897099,13.2013,13.2472,13.1898,13.2414,88232.0744
2012-04-03 12:45:00,23.06,23.09,23.06,23.08,97099.06951286262,13.2414,13.2587,13.2414,13.2529,97099.0695
2012-04-03 12:50:00,23.09,23.1,23.07,23.08,104324.0284619595,13.2587,13.2644,13.2472,13.2529,104324.0285
2012-04-03 12:55:00,23.08,23.14,23.08,23.14,57909.14066776136,13.2529,13.2874,13.2529,13.2874,57909.1407
2012-04-03 13:00:00,23.14,23.22,23.14,23.15,230213.46469622327,13.2874,13.3333,13.2874,13.2931,230213.4647
2012-04-03 13:05:00,23.15,23.18,23.15,23.16,63163.65626710455,13.2931,13.3104,13.2931,13.2989,63163.6563
2012-04-03 13:10:00,23.15,23.16,23.12,23.12,91844.55391351944,13.2931,13.2989,13.2759,13.2759,91844.5539
2012-04-03 13:15:00,23.12,23.15,23.1,23.15,85604.8166392994,13.2759,13.2931,13.2644,13.2931,85604.8166
2012-04-03 13:20:00,23.16,23.18,23.13,23.18,76956.75971538041,13.2989,13.3104,13.2816,13.3104,76956.7597
2012-04-03 13:25:00,23.18,23.19,23.14,23.18,115927.75041050903,13.3104,13.3161,13.2874,13.3104,115927.7504
2012-04-03 13:30:00,23.18,23.21,23.16,23.21,162561.5763546798,13.3104,13.3276,13.2989,13.3276,162561.5764
2012-04-03 13:35:00,23.22,23.22,23.18,23.18,51012.58894362343,13.3333,13.3333,13.3104,13.3104,51012.5889
2012-04-03 13:40:00,23.18,23.2,23.17,23.17,49261.08374384237,13.3104,13.3218,13.3046,13.3046,49261.0837
2012-04-03 13:45:00,23.17,23.2,23.17,23.2,67432.95019157088,13.3046,13.3218,13.3046,13.3218,67432.9502
2012-04-03 13:50:00,23.2,23.21,23.19,23.21,57799.67159277504,13.3218,13.3276,13.3161,13.3276,57799.6716
2012-04-03 13:55:00,23.21,23.24,23.18,23.24,164422.5506294472,13.3276,13.3448,13.3104,13.3448,164422.5506
2012-04-03 14:00:00,23.24,23.24,23.07,23.08,228243.02134646964,13.3448,13.3448,13.2472,13.2529,228243.0213
2012-04-03 14:05:00,23.08,23.12,23.05,23.08,180076.62835249043,13.2529,13.2759,13.2357,13.2529,180076.6284
2012-04-03 14:10:00,23.08,23.08,23.02,23.06,183798.5769020252,13.2529,13.2529,13.2185,13.2414,183798.5769
2012-04-03 14:15:00,23.06,23.09,23.02,23.09,192227.6956759716,13.2414,13.2587,13.2185,13.2587,192227.6957
2012-04-03 14:20:00,23.09,23.1,23.04,23.09,76847.29064039409,13.2587,13.2644,13.23,13.2587,76847.2906
2012-04-03 14:25:00,23.09,23.15,23.07,23.08,159496.44225506295,13.2587,13.2931,13.2472,13.2529,159496.4423
2012-04-03 14:30:00,23.08,23.08,23.01,23.08,123262.17843459224,13.2529,13.2529,13.2127,13.2529,123262.1784
2012-04-03 14:35:00,23.07,23.08,22.96,22.97,131581.82813355228,13.2472,13.2529,13.184,13.1898,131581.8281
2012-04-03 14:40:00,22.96,23.01,22.96,23.0,139682.53968253967,13.184,13.2127,13.184,13.207,139682.5397
2012-04-03 14:45:00,23.0,23.03,22.97,23.01,140229.88505747126,13.207,13.2242,13.1898,13.2127,140229.8851
2012-04-03 14:50:00,23.02,23.06,23.0,23.02,143076.08100711548,13.2185,13.2414,13.207,13.2185,143076.081
2012-04-03 14:55:00,23.02,23.02,22.96,23.0,310016.420361248,13.2185,13.2185,13.184,13.207,310016.4204
2012-04-03 15:00:00,23.01,23.03,22.98,23.03,158730.15873015873,13.2127,13.2242,13.1955,13.2242,158730.1587
2012-04-03 15:05:00,23.02,23.07,23.0,23.03,221018.0623973728,13.2185,13.2472,13.207,13.2242,221018.0624
2012-04-03 15:10:00,23.03,23.05,23.0,23.04,123590.5856595512,13.2242,13.2357,13.207,13.23,123590.5857
2012-04-03 15:15:00,23.04,23.08,23.04,23.08,121182.26600985222,13.23,13.2529,13.23,13.2529,121182.266
2012-04-03 15:20:00,23.08,23.08,23.05,23.08,175041.05090311987,13.2529,13.2529,13.2357,13.2529,175041.0509
2012-04-03 15:25:00,23.08,23.08,23.03,23.07,187629.99452654624,13.2529,13.2529,13.2242,13.2472,187629.9945
2012-04-03 15:30:00,23.06,23.11,23.06,23.11,195292.8297755884,13.2414,13.2702,13.2414,13.2702,195292.8298
2012-04-03 15:35:00,23.11,23.15,23.09,23.1,343185.55008210184,13.2702,13.2931,13.2587,13.2644,343185.5501
2012-04-03 15:40:00,23.11,23.14,23.08,23.14,186097.42747673785,13.2702,13.2874,13.2529,13.2874,186097.4275
2012-04-03 15:45:00,23.14,23.22,23.14,23.22,303010.3995621237,13.2874,13.3333,13.2874,13.3333,303010.3996
2012-04-03 15:50:00,23.2,23.22,23.16,23.19,292610.83743842365,13.3218,13.3333,13.2989,13.3161,292610.8374
2012-04-03 15:55:00,23.19,23.22,23.18,23.21,625396.8253968254,13.3161,13.3333,13.3104,13.3276,625396.8254
2012-04-04 09:30:00,23.29,23.33,23.02,23.22,364094.1434044882,13.3735,13.3965,13.2185,13.3333,364094.1434
2012-04-04 09:35:00,23.22,23.3,23.2,23.3,323700.0547345375,13.3333,13.3793,13.3218,13.3793,323700.0547
2012-04-04 09:40:00,23.3,23.5,23.3,23.46,260317.46031746035,13.3793,13.4941,13.3793,13.4711,260317.4603
2012-04-04 09:45:00,23.47,23.5,23.29,23.33,249480.02189381505,13.4769,13.4941,13.3735,13.3965,249480.0219
2012-04-04 09:50:00,23.35,23.61,23.35,23.57,443787.62999452656,13.408,13.5573,13.408,13.5343,443787.63
2012-04-04 09:55:00,23.58,23.66,23.46,23.64,267980.2955665025,13.54,13.586,13.4711,13.5745,267980.2956
2012-04-04 10:00:00,23.62,23.71,23.55,23.56,431089.2172961138,13.563,13.6147,13.5228,13.5286,431089.2173
2012-04-04 10:05:00,23.55,23.61,23.5,23.5,207006.02079912424,13.5228,13.5573,13.4941,13.4941,207006.0208
2012-04-04 10:10:00,23.5,23.5,23.4,23.41,278379.85769020254,13.4941,13.4941,13.4367,13.4424,278379.8577
2012-04-04 10:15:00,23.4,23.43,23.37,23.37,140229.88505747126,13.4367,13.4539,13.4195,13.4195,140229.8851
2012-04-04 10:20:00,23.38,23.46,23.32,23.42,363546.79802955664,13.4252,13.4711,13.3907,13.4482,363546.798
2012-04-04 10:25:00,23.42,23.44,23.36,23.43,157963.87520525453,13.4482,13.4597,13.4137,13.4539,157963.8752
2012-04-04 10:30:00,23.43,23.44,23.29,23.29,112534.20908593322,13.4539,13.4597,13.3735,13.3735,112534.2091
2012-04-04 10:35:00,23.29,23.42,23.28,23.39,76737.82156540778,13.3735,13.4482,13.3678,13.4309,76737.8216
2012-04-04 10:40:00,23.39,23.39,23.29,23.32,97865.35303776684,13.4309,13.4309,13.3735,13.3907,97865.353
2012-04-04 10:45:00,23.33,23.39,23.3,23.39,206349.2063492064,13.3965,13.4309,13.3793,13.4309,206349.2063
2012-04-04 10:50:00,23.39,23.39,23.28,23.29,114723.59058565956,13.4309,13.4309,13.3678,13.3735,114723.5906
2012-04-04 10:55:00,23.29,23.29,23.18,23.18,150191.57088122607,13.3735,13.3735,13.3104,13.3104,150191.5709
2012-04-04 11:00:00,23.18,23.25,23.18,23.23,138040.50355774493,13.3104,13.3506,13.3104,13.3391,138040.5036
2012-04-04 11:05:00,23.23,23.26,23.19,23.2,195840.17515052,13.3391,13.3563,13.3161,13.3218,195840.1752
2012-04-04 11:10:00,23.19,23.2,23.12,23.15,110016.42036124796,13.3161,13.3218,13.2759,13.2931,110016.4204
2012-04-04 11:15:00,23.16,23.18,23.14,23.15,144061.30268199235,13.2989,13.3104,13.2874,13.2931,144061.3027
2012-04-04 11:20:00,23.15,23.22,23.12,23.22,67980.29556650246,13.2931,13.3333,13.2759,13.3333,67980.2956
2012-04-04 11:25:00,23.22,23.22,23.14,23.16,139573.07060755338,13.3333,13.3333,13.2874,13.2989,139573.0706
2012-04-04 11:30:00,23.17,23.27,23.17,23.26,81773.39901477833,13.3046,13.362,13.3046,13.3563,81773.399
2012-04-04 11:35:00,23.26,23.3,23.23,23.29,152162.01423097975,13.3563,13.3793,13.3391,13.3735,152162.0142
2012-04-04 11:40:00,23.3,23.3,23.25,23.29,137602.62725779967,13.3793,13.3793,13.3506,13.3735,137602.6273
2012-04-04 11:45:00,23.29,23.29,23.25,23.27,71483.3059660646,13.3735,13.3735,13.3506,13.362,71483.306
2012-04-04 11:50:00,23.26,23.37,23.26,23.36,157744.9370552819,13.3563,13.4195,13.3563,13.4137,157744.9371
2012-04-04 11:55:00,23.36,23.38,23.29,23.29,109359.60591133006,13.4137,13.4252,13.3735,13.3735,109359.6059
2012-04-04 12:00:00,23.29,23.34,23.29,23.3,51340.99616858238,13.3735,13.4022,13.3735,13.3793,51340.9962
2012-04-04 12:05:00,23.3,23.37,23.29,23.34,44444.444444444445,13.3793,13.4195,13.3735,13.4022,44444.4444
2012-04-04 12:10:00,23.34,23.35,23.31,23.33,82758.62068965517,13.4022,13.408,13.385,13.3965,82758.6207
2012-04-04 12:15:00,23.32,23.36,23.3,23.35,63711.00164203613,13.3907,13.4137,13.3793,13.408,63711.0016
2012-04-04 12:20:00,23.35,23.35,23.31,23.33,54953.47564313082,13.408,13.408,13.385,13.3965,54953.4756
2012-04-04 12:25:00,23.33,23.34,23.29,23.3,97536.94581280788,13.3965,13.4022,13.3735,13.3793,97536.9458
2012-04-04 12:30:00,23.3,23.3,23.29,23.29,65790.91406677614,13.3793,13.3793,13.3735,13.3735,65790.9141
2012-04-04 12:35:00,23.29,23.3,23.27,23.28,48166.3929939792,13.3735,13.3793,13.362,13.3678,48166.393
2012-04-04 12:40:00,23.27,23.29,23.27,23.28,46962.23316912972,13.362,13.3735,13.362,13.3678,46962.2332
2012-04-04 12:45:00,23.27,23.28,23.2,23.2,59770.11494252874,13.362,13.3678,13.3218,13.3218,59770.1149
2012-04-04 12:50:00,23.21,23.24,23.2,23.2,63711.00164203613,13.3276,13.3448,13.3218,13.3218,63711.0016
2012-04-04 12:55:00,23.2,23.21,23.17,23.18,48275.86206896552,13.3218,13.3276,13.3046,13.3104,48275.8621
2012-04-04 13:00:00,23.18,23.19,23.15,23.16,37657.36179529283,13.3104,13.3161,13.2931,13.2989,37657.3618
2012-04-04 13:05:00,23.16,23.18,23.14,23.15,47181.17131910235,13.2989,13.3104,13.2874,13.2931,47181.1713
2012-04-04 13:10:00,23.15,23.15,23.11,23.12,62725.77996715928,13.2931,13.2931,13.2702,13.2759,62725.78
2012-04-04 13:15:00,23.12,23.14,23.1,23.1,50136.836343732895,13.2759,13.2874,13.2644,13.2644,50136.8363
2012-04-04 13:20:00,23.1,23.12,23.07,23.08,66338.25944170772,13.2644,13.2759,13.2472,13.2529,66338.2594
2012-04-04 13:25:00,23.08,23.08,23.03,23.03,94362.3426382047,13.2529,13.2529,13.2242,13.2242,94362.3426
2012-04-04 13:30:00,23.03,23.09,23.03,23.09,60864.8056923919,13.2242,13.2587,13.2242,13.2587,60864.8057
2012-04-04 13:35:00,23.09,23.09,23.06,23.07,35030.10399562124,13.2587,13.2587,13.2414,13.2472,35030.104
2012-04-04 13:40:00,23.07,23.14,23.07,23.09,94800.21893814998,13.2472,13.2874,13.2472,13.2587,94800.2189
2012-04-04 13:45:00,23.1,23.11,23.07,23.08,242911.877394636,13.2644,13.2702,13.2472,13.2529,242911.8774
2012-04-04 13:50:00,23.08,23.08,23.06,23.07,583908.0459770116,13.2529,13.2529,13.2414,13.2472,583908.046
2012-04-04 13:55:00,23.07,23.08,23.06,23.08,80788.17733990148,13.2472,13.2529,13.2414,13.2529,80788.1773
2012-04-04 14:00:00,23.08,23.08,23.03,23.03,135960.59113300493,13.2529,13.2529,13.2242,13.2242,135960.5911
2012-04-04 14:05:00,23.03,23.03,22.99,23.0,87794.19813902573,13.2242,13.2242,13.2013,13.207,87794.1981
2012-04-04 14:10:00,23.0,23.04,22.99,23.04,100164.20361247948,13.207,13.23,13.2013,13.23,100164.2036
2012-04-04 14:15:00,23.03,23.04,22.97,22.99,92610.83743842364,13.2242,13.23,13.1898,13.2013,92610.8374
2012-04-04 14:20:00,22.97,22.99,22.95,22.97,47181.17131910235,13.1898,13.2013,13.1783,13.1898,47181.1713
2012-04-04 14:25:00,22.97,22.97,22.96,22.97,29885.05747126437,13.1898,13.1898,13.184,13.1898,29885.0575
2012-04-04 14:30:00,22.97,23.01,22.97,23.01,72687.46579091407,13.1898,13.2127,13.1898,13.2127,72687.4658
2012-04-04 14:35:00,23.01,23.04,22.99,23.04,68418.17186644774,13.2127,13.23,13.2013,13.23,68418.1719
2012-04-04 14:40:00,23.04,23.07,23.03,23.06,68746.57909140667,13.23,13.2472,13.2242,13.2414,68746.5791
2012-04-04 14:45:00,23.05,23.08,23.05,23.08,132129.17350848386,13.2357,13.2529,13.2357,13.2529,132129.1735
2012-04-04 14:50:00,23.08,23.11,23.08,23.1,150519.978106185,13.2529,13.2702,13.2529,13.2644,150519.9781
2012-04-04 14:55:00,23.11,23.12,23.09,23.11,73125.34209085934,13.2702,13.2759,13.2587,13.2702,73125.3421
2012-04-04 15:00:00,23.11,23.11,23.09,23.09,56157.6354679803,13.2702,13.2702,13.2587,13.2587,56157.6355
2012-04-04 15:05:00,23.09,23.14,23.09,23.12,114395.1833607006,13.2587,13.2874,13.2587,13.2759,114395.1834
2012-04-04 15:10:00,23.11,23.19,23.11,23.18,148440.065681445,13.2702,13.3161,13.2702,13.3104,148440.0657
2012-04-04 15:15:00,23.18,23.18,23.11,23.13,80350.30103995622,13.3104,13.3104,13.2702,13.2816,80350.301
2012-04-04 15:20:00,23.13,23.13,23.08,23.1,92610.83743842364,13.2816,13.2816,13.2529,13.2644,92610.8374
2012-04-04 15:25:00,23.09,23.1,23.08,23.08,52435.68691844554,13.2587,13.2644,13.2529,13.2529,52435.6869
2012-04-04 15:30:00,23.08,23.12,23.08,23.09,124137.93103448275,13.2529,13.2759,13.2529,13.2587,124137.931
2012-04-04 15:35:00,23.1,23.1,23.03,23.04,171756.9786535304,13.2644,13.2644,13.2242,13.23,171756.9787
2012-04-04 15:40:00,23.04,23.08,23.04,23.06,233388.0678708265,13.23,13.2529,13.23,13.2414,233388.0679
2012-04-04 15:45:00,23.07,23.08,23.05,23.07,234920.6349206349,13.2472,13.2529,13.2357,13.2472,234920.6349
2012-04-04 15:50:00,23.08,23.09,23.05,23.06,244663.38259441708,13.2529,13.2587,13.2357,13.2414,244663.3826
2012-04-04 15:55:00,23.06,23.08,23.06,23.08,436343.732895457,13.2414,13.2529,13.2414,13.2529,436343.7329
2012-04-05 09:30:00,22.94,22.95,22.61,22.62,369677.0662287904,13.1725,13.1783,12.9831,12.9888,369677.0662
2012-04-05 09:35:00,22.61,22.9,22.61,22.89,212041.5982484948,12.9831,13.1496,12.9831,13.1438,212041.5982
2012-04-05 09:40:00,22.9,22.94,22.86,22.93,123590.5856595512,13.1496,13.1725,13.1266,13.1668,123590.5857
2012-04-05 09:45:00,22.93,23.06,22.93,23.05,181280.7881773399,13.1668,13.2414,13.1668,13.2357,181280.7882
2012-04-05 09:50:00,23.04,23.06,22.88,22.89,218390.80459770115,13.23,13.2414,13.1381,13.1438,218390.8046
2012-04-05 09:55:00,22.88,22.98,22.88,22.89,149644.2255062945,13.1381,13.1955,13.1381,13.1438,149644.2255
2012-04-05 10:00:00,22.88,23.05,22.88,23.03,138806.78708264916,13.1381,13.2357,13.1381,13.2242,138806.7871
2012-04-05 10:05:00,23.03,23.05,22.97,23.01,299069.51286261634,13.2242,13.2357,13.1898,13.2127,299069.5129
2012-04-05 10:10:00,23.02,23.02,22.95,22.95,144499.1789819376,13.2185,13.2185,13.1783,13.1783,144499.179
2012-04-05 10:15:00,22.94,22.95,22.9,22.94,119430.76081007117,13.1725,13.1783,13.1496,13.1725,119430.7608
2012-04-05 10:20:00,22.94,23.01,22.93,22.99,104542.96661193212,13.1725,13.2127,13.1668,13.2013,104542.9666
2012-04-05 10:25:00,22.99,23.05,22.98,23.02,86590.03831417624,13.2013,13.2357,13.1955,13.2185,86590.0383
2012-04-05 10:30:00,23.02,23.07,23.01,23.02,77723.04324028462,13.2185,13.2472,13.2127,13.2185,77723.0432
2012-04-05 10:35:00,23.02,23.08,23.0,23.08,70498.08429118774,13.2185,13.2529,13.207,13.2529,70498.0843
2012-04-05 10:40:00,23.08,23.22,23.08,23.19,191023.53585112203,13.2529,13.3333,13.2529,13.3161,191023.5359
2012-04-05 10:45:00,23.19,23.22,23.13,23.17,174493.7055281883,13.3161,13.3333,13.2816,13.3046,174493.7055
2012-04-05 10:50:00,23.18,23.18,23.04,23.12,412151.06732348114,13.3104,13.3104,13.23,13.2759,412151.0673
2012-04-05 10:55:00,23.11,23.13,23.07,23.11,160372.19485495347,13.2702,13.2816,13.2472,13.2702,160372.1949
2012-04-05 11:00:00,23.12,23.13,22.97,22.97,308812.2605363985,13.2759,13.2816,13.1898,13.1898,308812.2605
2012-04-05 11:05:00,22.97,23.01,22.95,22.99,149863.1636562671,13.1898,13.2127,13.1783,13.2013,149863.1637
2012-04-05 11:10:00,22.99,23.04,22.98,23.01,206787.0826491516,13.2013,13.23,13.1955,13.2127,206787.0826
2012-04-05 11:15:00,23.01,23.05,23.0,23.02,184236.4532019705,13.2127,13.2357,13.207,13.2185,184236.4532
2012-04-05 11:20:00,23.02,23.03,23.0,23.03,130925.01368363436,13.2185,13.2242,13.207,13.2242,130925.0137
2012-04-05 11:25:00,23.03,23.04,23.02,23.04,43568.69184455391,13.2242,13.23,13.2185,13.23,43568.6918
2012-04-05 11:30:00,23.03,23.04,22.97,22.99,121182.26600985222,13.2242,13.23,13.1898,13.2013,121182.266
2012-04-05 11:35:00,22.99,23.03,22.98,23.03,77613.57416529831,13.2013,13.2242,13.1955,13.2242,77613.5742
2012-04-05 11:40:00,23.02,23.04,23.01,23.01,66776.13574165298,13.2185,13.23,13.2127,13.2127,66776.1357
2012-04-05 11:45:00,23.01,23.04,23.0,23.02,99945.26546250684,13.2127,13.23,13.207,13.2185,99945.2655
2012-04-05 11:50:00,23.01,23.05,23.01,23.03,105528.18828680896,13.2127,13.2357,13.2127,13.2242,105528.1883
2012-04-05 11:55:00,23.03,23.04,22.98,23.04,124794.74548440066,13.2242,13.23,13.1955,13.23,124794.7455
2012-04-05 12:00:00,23.04,23.04,22.99,23.01,119430.76081007117,13.23,13.23,13.2013,13.2127,119430.7608
2012-04-05 12:05:00,23.02,23.02,22.97,22.99,144280.24083196497,13.2185,13.2185,13.1898,13.2013,144280.2408
2012-04-05 12:10:00,22.99,23.01,22.97,23.0,123481.11658456486,13.2013,13.2127,13.1898,13.207,123481.1166
2012-04-05 12:15:00,22.99,23.0,22.93,22.93,205473.4537493158,13.2013,13.207,13.1668,13.1668,205473.4537
2012-04-05 12:20:00,22.94,22.99,22.94,22.98,72906.4039408867,13.1725,13.2013,13.1725,13.1955,72906.4039
2012-04-05 12:25:00,22.98,22.98,22.91,22.92,128735.63218390803,13.1955,13.1955,13.1553,13.1611,128735.6322
2012-04-05 12:30:00,22.93,22.93,22.87,22.91,35686.91844553914,13.1668,13.1668,13.1323,13.1553,35686.9184
2012-04-05 12:35:00,22.91,22.92,22.87,22.87,50027.36726874658,13.1553,13.1611,13.1323,13.1323,50027.3673
2012-04-05 12:40:00,22.87,22.89,22.86,22.87,28680.897646414887,13.1323,13.1438,13.1266,13.1323,28680.8976
2012-04-05 12:45:00,22.87,22.88,22.78,22.78,214887.79419813905,13.1323,13.1381,13.0807,13.0807,214887.7942
2012-04-05 12:50:00,22.78,22.79,22.76,22.78,63273.12534209086,13.0807,13.0864,13.0692,13.0807,63273.1253
2012-04-05 12:55:00,22.78,22.79,22.76,22.76,60098.52216748769,13.0807,13.0864,13.0692,13.0692,60098.5222
2012-04-05 13:00:00,22.76,22.82,22.75,22.75,80350.30103995622,13.0692,13.1036,13.0634,13.0634,80350.301
2012-04-05 13:05:00,22.75,22.76,22.72,22.75,97318.00766283524,13.0634,13.0692,13.0462,13.0634,97318.0077
2012-04-05 13:10:00,22.74,22.75,22.7,22.74,141871.92118226603,13.0577,13.0634,13.0347,13.0577,141871.9212
2012-04-05 13:15:00,22.75,22.77,22.7,22.71,217077.17569786537,13.0634,13.0749,13.0347,13.0405,217077.1757
2012-04-05 13:20:00,22.71,22.73,22.7,22.7,49370.552818828684,13.0405,13.052,13.0347,13.0347,49370.5528
2012-04-05 13:25:00,22.7,22.74,22.7,22.71,37438.4236453202,13.0347,13.0577,13.0347,13.0405,37438.4236
2012-04-05 13:30:00,22.71,22.71,22.67,22.69,72359.05856595511,13.0405,13.0405,13.0175,13.029,72359.0586
2012-04-05 13:35:00,22.7,22.71,22.68,22.68,44772.8516694034,13.0347,13.0405,13.0232,13.0232,44772.8517
2012-04-05 13:40:00,22.69,22.69,22.64,22.64,96004.37876299946,13.029,13.029,13.0003,13.0003,96004.3788
2012-04-05 13:45:00,22.64,22.65,22.59,22.59,156759.71538040505,13.0003,13.006,12.9716,12.9716,156759.7154
2012-04-05 13:50:00,22.59,22.62,22.57,22.58,85933.22386425835,12.9716,12.9888,12.9601,12.9658,85933.2239
2012-04-05 13:55:00,22.58,22.59,22.53,22.55,157307.06075533663,12.9658,12.9716,12.9371,12.9486,157307.0608
2012-04-05 14:00:00,22.55,22.55,22.51,22.55,132567.04980842912,12.9486,12.9486,12.9256,12.9486,132567.0498
2012-04-05 14:05:00,22.54,22.55,22.51,22.52,135084.8385331144,12.9429,12.9486,12.9256,12.9314,135084.8385
2012-04-05 14:10:00,22.51,22.53,22.51,22.51,143951.83360700603,12.9256,12.9371,12.9256,12.9256,143951.8336
2012-04-05 14:15:00,22.52,22.55,22.51,22.54,225615.76354679803,12.9314,12.9486,12.9256,12.9429,225615.7635
2012-04-05 14:20:00,22.54,22.56,22.53,22.56,129064.039408867,12.9429,12.9543,12.9371,12.9543,129064.0394
2012-04-05 14:25:00,22.56,22.57,22.54,22.56,131034.4827586207,12.9543,12.9601,12.9429,12.9543,131034.4828
2012-04-05 14:30:00,22.56,22.59,22.56,22.57,115708.8122605364,12.9543,12.9716,12.9543,12.9601,115708.8123
2012-04-05 14:35:00,22.57,22.61,22.57,22.6,150410.5090311987,12.9601,12.9831,12.9601,12.9773,150410.509
2012-04-05 14:40:00,22.59,22.63,22.59,22.62,189381.4997263273,12.9716,12.9945,12.9716,12.9888,189381.4997
2012-04-05 14:45:00,22.61,22.64,22.61,22.64,94690.74986316366,12.9831,13.0003,12.9831,13.0003,94690.7499
2012-04-05 14:50:00,22.64,22.7,22.63,22.69,191789.81937602628,13.0003,13.0347,12.9945,13.029,191789.8194
2012-04-05 14:55:00,22.69,22.76,22.67,22.76,200437.8762999453,13.029,13.0692,13.0175,13.0692,200437.8763
2012-04-05 15:00:00,22.76,22.76,22.73,22.75,134865.90038314176,13.0692,13.0692,13.052,13.0634,134865.9004
2012-04-05 15:05:00,22.75,22.81,22.75,22.8,171100.16420361248,13.0634,13.0979,13.0634,13.0922,171100.1642
2012-04-05 15:10:00,22.8,22.8,22.76,22.76,61193.21291735085,13.0922,13.0922,13.0692,13.0692,61193.2129
2012-04-05 15:15:00,22.76,22.78,22.76,22.77,104214.55938697318,13.0692,13.0807,13.0692,13.0749,104214.5594
2012-04-05 15:20:00,22.77,22.79,22.76,22.79,77613.57416529831,13.0749,13.0864,13.0692,13.0864,77613.5742
2012-04-05 15:25:00,22.79,22.86,22.78,22.86,116803.50301039957,13.0864,13.1266,13.0807,13.1266,116803.503
2012-04-05 15:30:00,22.86,22.91,22.86,22.88,264805.6923918993,13.1266,13.1553,13.1266,13.1381,264805.6924
2012-04-05 15:35:00,22.88,22.88,22.86,22.88,131800.76628352492,13.1381,13.1381,13.1266,13.1381,131800.7663
2012-04-05 15:40:00,22.87,22.88,22.84,22.85,131800.76628352492,13.1323,13.1381,13.1151,13.1209,131800.7663
2012-04-05 15:45:00,22.85,22.86,22.81,22.83,242802.4083196497,13.1209,13.1266,13.0979,13.1094,242802.4083
2012-04-05 15:50:00,22.84,22.84,22.79,22.79,241379.3103448276,13.1151,13.1151,13.0864,13.0864,241379.3103
2012-04-05 15:55:00,22.8,22.81,22.77,22.78,498741.1056376574,13.0922,13.0979,13.0749,13.0807,498741.1056
2012-04-09 09:30:00,22.44,22.44,22.28,22.41,195730.70607553367,12.8854,12.8854,12.7936,12.8682,195730.7061
2012-04-09 09:35:00,22.41,22.55,22.38,22.51,142200.32840722497,12.8682,12.9486,12.851,12.9256,142200.3284
2012-04-09 09:40:00,22.51,22.52,22.42,22.44,111767.925561029,12.9256,12.9314,12.8739,12.8854,111767.9256
2012-04-09 09:45:00,22.44,22.47,22.37,22.37,216420.36124794747,12.8854,12.9027,12.8452,12.8452,216420.3612
2012-04-09 09:50:00,22.36,22.52,22.34,22.52,196278.05145046525,12.8395,12.9314,12.828,12.9314,196278.0515
2012-04-09 09:55:00,22.51,22.56,22.5,22.55,53639.84674329502,12.9256,12.9543,12.9199,12.9486,53639.8467
2012-04-09 10:00:00,22.55,22.65,22.55,22.6,77723.04324028462,12.9486,13.006,12.9486,12.9773,77723.0432
2012-04-09 10:05:00,22.6,22.65,22.59,22.64,93486.5900383142,12.9773,13.006,12.9716,13.0003,93486.59
2012-04-09 10:10:00,22.65,22.65,22.62,22.65,91297.20853858785,13.006,13.006,12.9888,13.006,91297.2085
2012-04-09 10:15:00,22.65,22.76,22.65,22.75,88779.41981390258,13.006,13.0692,13.006,13.0634,88779.4198
2012-04-09 10:20:00,22.75,22.79,22.74,22.78,93267.65188834154,13.0634,13.0864,13.0577,13.0807,93267.6519
2012-04-09 10:25:00,22.78,22.87,22.77,22.87,151943.0760810071,13.0807,13.1323,13.0749,13.1323,151943.0761
2012-04-09 10:30:00,22.86,22.87,22.76,22.76,137383.68910782706,13.1266,13.1323,13.0692,13.0692,137383.6891
2012-04-09 10:35:00,22.77,22.8,22.73,22.74,76299.9452654625,13.0749,13.0922,13.052,13.0577,76299.9453
2012-04-09 10:40:00,22.73,22.74,22.7,22.73,84291.18773946361,13.052,13.0577,13.0347,13.052,84291.1877
2012-04-09 10:45:00,22.73,22.77,22.71,22.76,127203.06513409964,13.052,13.0749,13.0405,13.0692,127203.0651
2012-04-09 10:50:00,22.76,22.8,22.75,22.77,105637.6573617953,13.0692,13.0922,13.0634,13.0749,105637.6574
2012-04-09 10:55:00,22.77,22.78,22.75,22.76,65353.03776683087,13.0749,13.0807,13.0634,13.0692,65353.0378
2012-04-09 11:00:00,22.75,22.76,22.71,22.73,78598.79584017515,13.0634,13.0692,13.0405,13.052,78598.7958
2012-04-09 11:05:00,22.73,22.76,22.71,22.71,126984.12698412698,13.052,13.0692,13.0405,13.0405,126984.127
2012-04-09 11:10:00,22.71,22.71,22.64,22.65,69622.33169129721,13.0405,13.0405,13.0003,13.006,69622.3317
2012-04-09 11:15:00,22.65,22.65,22.6,22.62,67651.88834154351,13.006,13.006,12.9773,12.9888,67651.8883
2012-04-09 11:20:00,22.61,22.63,22.59,22.59,117679.2556102901,12.9831,12.9945,12.9716,12.9716,117679.2556
2012-04-09 11:25:00,22.59,22.62,22.56,22.56,83962.78051450466,12.9716,12.9888,12.9543,12.9543,83962.7805
2012-04-09 11:30:00,22.55,22.59,22.54,22.55,57799.67159277504,12.9486,12.9716,12.9429,12.9486,57799.6716
2012-04-09 11:35:00,22.55,22.55,22.53,22.55,45867.54241926656,12.9486,12.9486,12.9371,12.9486,45867.5424
2012-04-09 11:40:00,22.55,22.59,22.55,22.58,35249.04214559387,12.9486,12.9716,12.9486,12.9658,35249.0421
2012-04-09 11:45:00,22.59,22.59,22.56,22.59,27586.206896551725,12.9716,12.9716,12.9543,12.9716,27586.2069
2012-04-09 11:50:00,22.59,22.62,22.58,22.58,47181.17131910235,12.9716,12.9888,12.9658,12.9658,47181.1713
2012-04-09 11:55:00,22.58,22.59,22.52,22.55,69403.39354132458,12.9658,12.9716,12.9314,12.9486,69403.3935
2012-04-09 12:00:00,22.55,22.59,22.55,22.58,64258.34701696771,12.9486,12.9716,12.9486,12.9658,64258.347
2012-04-09 12:05:00,22.58,22.58,22.52,22.53,78489.32676518883,12.9658,12.9658,12.9314,12.9371,78489.3268
2012-04-09 12:10:00,22.53,22.55,22.51,22.53,20251.778872468527,12.9371,12.9486,12.9256,12.9371,20251.7789
2012-04-09 12:15:00,22.53,22.54,22.51,22.53,41269.84126984127,12.9371,12.9429,12.9256,12.9371,41269.8413
2012-04-09 12:20:00,22.53,22.53,22.51,22.52,21237.00054734537,12.9371,12.9371,12.9256,12.9314,21237.0005
2012-04-09 12:25:00,22.53,22.54,22.51,22.52,44553.91351943076,12.9371,12.9429,12.9256,12.9314,44553.9135
2012-04-09 12:30:00,22.52,22.57,22.51,22.55,50903.11986863711,12.9314,12.9601,12.9256,12.9486,50903.1199
2012-04-09 12:35:00,22.55,22.65,22.55,22.65,111767.925561029,12.9486,13.006,12.9486,13.006,111767.9256
2012-04-09 12:40:00,22.65,22.65,22.59,22.59,59113.30049261084,13.006,13.006,12.9716,12.9716,59113.3005
2012-04-09 12:45:00,22.59,22.65,22.59,22.63,37547.89272030652,12.9716,13.006,12.9716,12.9945,37547.8927
2012-04-09 12:50:00,22.63,22.63,22.59,22.59,42911.877394636016,12.9945,12.9945,12.9716,12.9716,42911.8774
2012-04-09 12:55:00,22.61,22.63,22.56,22.62,71373.83689107827,12.9831,12.9945,12.9543,12.9888,71373.8369
2012-04-09 13:00:00,22.62,22.63,22.6,22.6,69950.73891625616,12.9888,12.9945,12.9773,12.9773,69950.7389
2012-04-09 13:05:00,22.61,22.65,22.6,22.62,166721.40120415983,12.9831,13.006,12.9773,12.9888,166721.4012
2012-04-09 13:10:00,22.61,22.61,22.58,22.59,33935.41324575808,12.9831,12.9831,12.9658,12.9716,33935.4132
2012-04-09 13:15:00,22.59,22.6,22.57,22.57,27148.33059660645,12.9716,12.9773,12.9601,12.9601,27148.3306
2012-04-09 13:20:00,22.57,22.57,22.53,22.55,82430.21346469622,12.9601,12.9601,12.9371,12.9486,82430.2135
2012-04-09 13:25:00,22.55,22.55,22.5,22.52,67104.54296661193,12.9486,12.9486,12.9199,12.9314,67104.543
2012-04-09 13:30:00,22.53,22.54,22.51,22.51,38423.64532019704,12.9371,12.9429,12.9256,12.9256,38423.6453
2012-04-09 13:35:00,22.52,22.53,22.51,22.53,25177.88724685277,12.9314,12.9371,12.9256,12.9371,25177.8872
2012-04-09 13:40:00,22.53,22.53,22.49,22.51,40613.026819923376,12.9371,12.9371,12.9141,12.9256,40613.0268
2012-04-09 13:45:00,22.51,22.53,22.51,22.52,26600.98522167488,12.9256,12.9371,12.9256,12.9314,26600.9852
2012-04-09 13:50:00,22.52,22.55,22.49,22.55,33388.06787082649,12.9314,12.9486,12.9141,12.9486,33388.0679
2012-04-09 13:55:00,22.54,22.61,22.54,22.6,47290.640394088674,12.9429,12.9831,12.9429,12.9773,47290.6404
2012-04-09 14:00:00,22.61,22.61,22.54,22.54,33716.47509578544,12.9831,12.9831,12.9429,12.9429,33716.4751
2012-04-09 14:05:00,22.53,22.6,22.53,22.6,70607.55336617406,12.9371,12.9773,12.9371,12.9773,70607.5534
2012-04-09 14:10:00,22.6,22.63,22.57,22.62,105528.18828680896,12.9773,12.9945,12.9601,12.9888,105528.1883
2012-04-09 14:15:00,22.63,22.63,22.61,22.62,48932.67651888342,12.9945,12.9945,12.9831,12.9888,48932.6765
2012-04-09 14:20:00,22.62,22.63,22.6,22.61,26382.047071702244,12.9888,12.9945,12.9773,12.9831,26382.0471
2012-04-09 14:25:00,22.61,22.63,22.6,22.61,38861.52162014231,12.9831,12.9945,12.9773,12.9831,38861.5216
2012-04-09 14:30:00,22.61,22.63,22.6,22.61,33716.47509578544,12.9831,12.9945,12.9773,12.9831,33716.4751
2012-04-09 14:35:00,22.61,22.64,22.61,22.61,49151.61466885605,12.9831,13.0003,12.9831,12.9831,49151.6147
2012-04-09 14:40:00,22.61,22.63,22.59,22.59,44444.444444444445,12.9831,12.9945,12.9716,12.9716,44444.4444
2012-04-09 14:45:00,22.59,22.64,22.58,22.63,66338.25944170772,12.9716,13.0003,12.9658,12.9945,66338.2594
2012-04-09 14:50:00,22.64,22.64,22.6,22.61,44882.32074438971,13.0003,13.0003,12.9773,12.9831,44882.3207
2012-04-09 14:55:00,22.62,22.64,22.59,22.59,63382.594417077176,12.9888,13.0003,12.9716,12.9716,63382.5944
2012-04-09 15:00:00,22.59,22.62,22.58,22.61,41817.18664477285,12.9716,12.9888,12.9658,12.9831,41817.1866
2012-04-09 15:05:00,22.6,22.63,22.59,22.6,45539.13519430761,12.9773,12.9945,12.9716,12.9773,45539.1352
2012-04-09 15:10:00,22.59,22.62,22.58,22.58,27586.206896551725,12.9716,12.9888,12.9658,12.9658,27586.2069
2012-04-09 15:15:00,22.59,22.6,22.58,22.58,24083.1964969896,12.9716,12.9773,12.9658,12.9658,24083.1965
2012-04-09 15:20:00,22.59,22.6,22.56,22.6,52435.68691844554,12.9716,12.9773,12.9543,12.9773,52435.6869
2012-04-09 15:25:00,22.6,22.62,22.58,22.59,111330.04926108375,12.9773,12.9888,12.9658,12.9716,111330.0493
2012-04-09 15:30:00,22.59,22.6,22.55,22.56,98960.04378763,12.9716,12.9773,12.9486,12.9543,98960.0438
2012-04-09 15:35:00,22.56,22.59,22.56,22.59,61850.02736726875,12.9543,12.9716,12.9543,12.9716,61850.0274
2012-04-09 15:40:00,22.59,22.64,22.59,22.63,98193.7602627258,12.9716,13.0003,12.9716,12.9945,98193.7603
2012-04-09 15:45:00,22.63,22.64,22.56,22.58,141324.57580733445,12.9945,13.0003,12.9543,12.9658,141324.5758
2012-04-09 15:50:00,22.57,22.61,22.57,22.6,138916.25615763548,12.9601,12.9831,12.9601,12.9773,138916.2562
2012-04-09 15:55:00,22.59,22.6,22.57,22.58,203831.41762452107,12.9716,12.9773,12.9601,12.9658,203831.4176
2012-04-10 09:30:00,22.95,22.96,22.57,22.65,487356.3218390805,13.1783,13.184,12.9601,13.006,487356.3218
2012-04-10 09:35:00,22.65,22.81,22.65,22.68,126984.12698412698,13.006,13.0979,13.006,13.0232,126984.127
2012-04-10 09:40:00,22.68,22.81,22.68,22.73,79255.61029009306,13.0232,13.0979,13.0232,13.052,79255.6103
2012-04-10 09:45:00,22.72,22.76,22.67,22.71,192446.63382594413,13.0462,13.0692,13.0175,13.0405,192446.6338
2012-04-10 09:50:00,22.71,22.73,22.62,22.62,94033.93541324577,13.0405,13.052,12.9888,12.9888,94033.9354
2012-04-10 09:55:00,22.62,22.62,22.55,22.57,95566.5024630542,12.9888,12.9888,12.9486,12.9601,95566.5025
2012-04-10 10:00:00,22.57,22.63,22.49,22.52,99069.51286261632,12.9601,12.9945,12.9141,12.9314,99069.5129
2012-04-10 10:05:00,22.51,22.51,22.38,22.4,417843.4592227696,12.9256,12.9256,12.851,12.8625,417843.4592
2012-04-10 10:10:00,22.39,22.47,22.35,22.46,212588.9436234264,12.8567,12.9027,12.8338,12.8969,212588.9436
2012-04-10 10:15:00,22.46,22.46,22.34,22.4,93267.65188834154,12.8969,12.8969,12.828,12.8625,93267.6519
2012-04-10 10:20:00,22.39,22.46,22.38,22.39,60864.8056923919,12.8567,12.8969,12.851,12.8567,60864.8057
2012-04-10 10:25:00,22.39,22.44,22.36,22.41,72030.65134099618,12.8567,12.8854,12.8395,12.8682,72030.6513
2012-04-10 10:30:00,22.42,22.42,22.36,22.37,104980.8429118774,12.8739,12.8739,12.8395,12.8452,104980.8429
2012-04-10 10:35:00,22.36,22.36,22.32,22.32,90202.51778872468,12.8395,12.8395,12.8165,12.8165,90202.5178
2012-04-10 10:40:00,22.32,22.32,22.24,22.25,95894.90968801314,12.8165,12.8165,12.7706,12.7763,95894.9097
2012-04-10 10:45:00,22.25,22.31,22.24,22.28,130596.60645867544,12.7763,12.8108,12.7706,12.7936,130596.6065
2012-04-10 10:50:00,22.29,22.3,22.22,22.24,89217.29611384784,12.7993,12.805,12.7591,12.7706,89217.2961
2012-04-10 10:55:00,22.25,22.25,22.16,22.2,84400.65681444992,12.7763,12.7763,12.7247,12.7476,84400.6568
2012-04-10 11:00:00,22.2,22.26,22.2,22.26,90859.3322386426,12.7476,12.7821,12.7476,12.7821,90859.3322
2012-04-10 11:05:00,22.26,22.29,22.24,22.28,165079.3650793651,12.7821,12.7993,12.7706,12.7936,165079.3651
2012-04-10 11:10:00,22.28,22.3,22.24,22.24,120087.57525998904,12.7936,12.805,12.7706,12.7706,120087.5753
2012-04-10 11:15:00,22.24,22.25,22.21,22.21,98960.04378763,12.7706,12.7763,12.7534,12.7534,98960.0438
2012-04-10 11:20:00,22.21,22.23,22.17,22.22,98084.29118773948,12.7534,12.7648,12.7304,12.7591,98084.2912
2012-04-10 11:25:00,22.22,22.23,22.17,22.2,51122.05801860974,12.7591,12.7648,12.7304,12.7476,51122.058
2012-04-10 11:30:00,22.2,22.23,22.16,22.21,115489.87411056376,12.7476,12.7648,12.7247,12.7534,115489.8741
2012-04-10 11:35:00,22.21,22.21,22.14,22.17,98193.7602627258,12.7534,12.7534,12.7132,12.7304,98193.7603
2012-04-10 11:40:00,22.17,22.18,22.06,22.1,110016.42036124796,12.7304,12.7361,12.6672,12.6902,110016.4204
2012-04-10 11:45:00,22.09,22.1,22.02,22.03,119430.76081007117,12.6845,12.6902,12.6443,12.65,119430.7608
2012-04-10 11:50:00,22.03,22.04,21.92,21.94,164860.42692939244,12.65,12.6557,12.5868,12.5983,164860.4269
2012-04-10 11:55:00,21.94,21.97,21.91,21.96,142419.2665571976,12.5983,12.6156,12.5811,12.6098,142419.2666
2012-04-10 12:00:00,21.95,21.96,21.93,21.96,144170.77175697865,12.6041,12.6098,12.5926,12.6098,144170.7718
2012-04-10 12:05:00,21.95,21.97,21.91,21.91,89217.29611384784,12.6041,12.6156,12.5811,12.5811,89217.2961
2012-04-10 12:10:00,21.91,21.91,21.83,21.83,200000.0,12.5811,12.5811,12.5352,12.5352,200000.0
2012-04-10 12:15:00,21.84,21.85,21.75,21.82,320306.5134099617,12.5409,12.5466,12.4892,12.5294,320306.5134
2012-04-10 12:20:00,21.81,21.83,21.78,21.81,522605.36398467433,12.5237,12.5352,12.5065,12.5237,522605.364
2012-04-10 12:25:00,21.81,21.88,21.78,21.87,186754.24192665573,12.5237,12.5639,12.5065,12.5581,186754.2419
2012-04-10 12:30:00,21.87,21.92,21.86,21.88,117350.84838533116,12.5581,12.5868,12.5524,12.5639,117350.8484
2012-04-10 12:35:00,21.89,21.91,21.81,21.81,134975.3694581281,12.5696,12.5811,12.5237,12.5237,134975.3695
2012-04-10 12:40:00,21.82,21.87,21.81,21.87,67870.82649151616,12.5294,12.5581,12.5237,12.5581,67870.8265
2012-04-10 12:45:00,21.87,21.87,21.76,21.78,253858.78489326767,12.5581,12.5581,12.495,12.5065,253858.7849
2012-04-10 12:50:00,21.79,21.81,21.76,21.77,138587.8489326765,12.5122,12.5237,12.495,12.5007,138587.8489
2012-04-10 12:55:00,21.78,21.78,21.75,21.77,71045.42966611932,12.5065,12.5065,12.4892,12.5007,71045.4297
2012-04-10 13:00:00,21.78,21.79,21.74,21.75,159715.3804050356,12.5065,12.5122,12.4835,12.4892,159715.3804
2012-04-10 13:05:00,21.75,21.77,21.72,21.73,124575.80733442804,12.4892,12.5007,12.472,12.4777,124575.8073
2012-04-10 13:10:00,21.73,21.75,21.66,21.67,147454.84400656816,12.4777,12.4892,12.4375,12.4433,147454.844
2012-04-10 13:15:00,21.66,21.68,21.58,21.6,158292.28243021347,12.4375,12.449,12.3916,12.4031,158292.2824
2012-04-10 13:20:00,21.59,21.6,21.56,21.6,223426.3820470717,12.3973,12.4031,12.3801,12.4031,223426.382
2012-04-10 13:25:00,21.61,21.65,21.6,21.65,104542.96661193212,12.4088,12.4318,12.4031,12.4318,104542.9666
2012-04-10 13:30:00,21.65,21.66,21.6,21.6,130268.19923371648,12.4318,12.4375,12.4031,12.4031,130268.1992
2012-04-10 13:35:00,21.61,21.62,21.58,21.62,141652.98303229338,12.4088,12.4146,12.3916,12.4146,141652.983
2012-04-10 13:40:00,21.62,21.71,21.6,21.71,102463.05418719212,12.4146,12.4663,12.4031,12.4663,102463.0542
2012-04-10 13:45:00,21.71,21.73,21.68,21.72,184783.79857690205,12.4663,12.4777,12.449,12.472,184783.7986
2012-04-10 13:50:00,21.72,21.76,21.71,21.72,114395.1833607006,12.472,12.495,12.4663,12.472,114395.1834
2012-04-10 13:55:00,21.72,21.74,21.72,21.74,116475.09578544062,12.472,12.4835,12.472,12.4835,116475.0958
2012-04-10 14:00:00,21.73,21.77,21.73,21.74,193979.2008757526,12.4777,12.5007,12.4777,12.4835,193979.2009
2012-04-10 14:05:00,21.74,21.77,21.73,21.74,137493.15818281335,12.4835,12.5007,12.4777,12.4835,137493.1582
2012-04-10 14:10:00,21.74,21.75,21.73,21.73,106403.9408866995,12.4835,12.4892,12.4777,12.4777,106403.9409
2012-04-10 14:15:00,21.73,21.77,21.72,21.73,608100.7115489874,12.4777,12.5007,12.472,12.4777,608100.7115
2012-04-10 14:20:00,21.73,21.75,21.61,21.62,458018.6097427477,12.4777,12.4892,12.4088,12.4146,458018.6097
2012-04-10 14:25:00,21.62,21.68,21.56,21.63,423645.3201970444,12.4146,12.449,12.3801,12.4203,423645.3202
2012-04-10 14:30:00,21.63,21.64,21.57,21.61,342966.6119321292,12.4203,12.4261,12.3859,12.4088,342966.6119
2012-04-10 14:35:00,21.6,21.63,21.6,21.61,153475.64313081556,12.4031,12.4203,12.4031,12.4088,153475.6431
2012-04-10 14:40:00,21.61,21.63,21.6,21.61,189381.4997263273,12.4088,12.4203,12.4031,12.4088,189381.4997
2012-04-10 14:45:00,21.62,21.64,21.58,21.58,194854.95347564315,12.4146,12.4261,12.3916,12.3916,194854.9535
2012-04-10 14:50:00,21.58,21.6,21.55,21.6,129173.50848385332,12.3916,12.4031,12.3744,12.4031,129173.5085
2012-04-10 14:55:00,21.6,21.61,21.57,21.61,264477.2851669404,12.4031,12.4088,12.3859,12.4088,264477.2852
2012-04-10 15:00:00,21.6,21.62,21.56,21.6,164203.61247947454,12.4031,12.4146,12.3801,12.4031,164203.6125
2012-04-10 15:05:00,21.6,21.64,21.58,21.6,234373.28954570336,12.4031,12.4261,12.3916,12.4031,234373.2895
2012-04-10 15:10:00,21.59,21.62,21.58,21.59,152271.48330596607,12.3973,12.4146,12.3916,12.3973,152271.4833
2012-04-10 15:15:00,21.59,21.64,21.57,21.64,143185.5500821018,12.3973,12.4261,12.3859,12.4261,143185.5501
2012-04-10 15:20:00,21.64,21.65,21.62,21.62,127640.94143404489,12.4261,12.4318,12.4146,12.4146,127640.9414
2012-04-10 15:25:00,21.62,21.63,21.56,21.57,165298.30322933773,12.4146,12.4203,12.3801,12.3859,165298.3032
2012-04-10 15:30:00,21.57,21.64,21.57,21.63,248275.8620689656,12.3859,12.4261,12.3859,12.4203,248275.8621
2012-04-10 15:35:00,21.63,21.7,21.62,21.69,257471.2643678161,12.4203,12.4605,12.4146,12.4548,257471.2644
2012-04-10 15:40:00,21.68,21.7,21.64,21.64,348111.65845648607,12.449,12.4605,12.4261,12.4261,348111.6585
2012-04-10 15:45:00,21.64,21.65,21.6,21.6,336836.34373289545,12.4261,12.4318,12.4031,12.4031,336836.3437
2012-04-10 15:50:00,21.6,21.61,21.58,21.61,504214.5593869732,12.4031,12.4088,12.3916,12.4088,504214.5594
2012-04-10 15:55:00,21.61,21.61,21.56,21.56,815873.0158730159,12.4088,12.4088,12.3801,12.3801,815873.0159
2012-04-11 09:30:00,21.91,21.92,21.76,21.83,185987.9584017515,12.5811,12.5868,12.495,12.5352,185987.9584
2012-04-11 09:35:00,21.83,21.99,21.76,21.92,239080.4597701149,12.5352,12.627,12.495,12.5868,239080.4598
2012-04-11 09:40:00,21.92,22.04,21.89,22.04,225287.3563218391,12.5868,12.6557,12.5696,12.6557,225287.3563
2012-04-11 09:45:00,22.04,22.05,21.97,22.05,340996.1685823755,12.6557,12.6615,12.6156,12.6615,340996.1686
2012-04-11 09:50:00,22.05,22.05,21.9,21.9,89107.82703886152,12.6615,12.6615,12.5754,12.5754,89107.827
2012-04-11 09:55:00,21.9,21.97,21.87,21.96,124028.46195949645,12.5754,12.6156,12.5581,12.6098,124028.462
2012-04-11 10:00:00,21.95,22.02,21.94,21.97,117241.37931034484,12.6041,12.6443,12.5983,12.6156,117241.3793
2012-04-11 10:05:00,21.97,22.01,21.93,21.96,112205.80186097429,12.6156,12.6385,12.5926,12.6098,112205.8019
2012-04-11 10:10:00,21.97,22.02,21.97,22.02,93486.5900383142,12.6156,12.6443,12.6156,12.6443,93486.59
2012-04-11 10:15:00,22.02,22.09,22.02,22.07,95128.62616310891,12.6443,12.6845,12.6443,12.673,95128.6262
2012-04-11 10:20:00,22.07,22.08,21.99,22.0,97646.4148877942,12.673,12.6787,12.627,12.6328,97646.4149
2012-04-11 10:25:00,22.01,22.04,21.98,22.04,65681.44499178982,12.6385,12.6557,12.6213,12.6557,65681.445
2012-04-11 10:30:00,22.04,22.15,22.04,22.11,390038.3141762453,12.6557,12.7189,12.6557,12.6959,390038.3142
2012-04-11 10:35:00,22.11,22.14,22.09,22.13,105637.6573617953,12.6959,12.7132,12.6845,12.7074,105637.6574
2012-04-11 10:40:00,22.13,22.15,22.09,22.15,97865.35303776684,12.7074,12.7189,12.6845,12.7189,97865.353
2012-04-11 10:45:00,22.15,22.2,22.14,22.17,117460.31746031748,12.7189,12.7476,12.7132,12.7304,117460.3175
2012-04-11 10:50:00,22.17,22.19,22.12,22.13,72906.4039408867,12.7304,12.7419,12.7017,12.7074,72906.4039
2012-04-11 10:55:00,22.12,22.14,22.11,22.13,84729.06403940887,12.7017,12.7132,12.6959,12.7074,84729.064
2012-04-11 11:00:00,22.12,22.16,22.12,22.13,85385.87848932677,12.7017,12.7247,12.7017,12.7074,85385.8785
2012-04-11 11:05:00,22.12,22.13,22.09,22.12,96004.37876299946,12.7017,12.7074,12.6845,12.7017,96004.3788
2012-04-11 11:10:00,22.11,22.12,22.02,22.02,100492.61083743843,12.6959,12.7017,12.6443,12.6443,100492.6108
2012-04-11 11:15:00,22.02,22.02,21.98,21.98,82101.80623973727,12.6443,12.6443,12.6213,12.6213,82101.8062
2012-04-11 11:20:00,21.98,22.0,21.96,22.0,80021.89381499727,12.6213,12.6328,12.6098,12.6328,80021.8938
2012-04-11 11:25:00,22.0,22.01,21.98,22.01,98412.69841269842,12.6328,12.6385,12.6213,12.6385,98412.6984
2012-04-11 11:30:00,22.01,22.04,22.0,22.04,47400.10946907499,12.6385,12.6557,12.6328,12.6557,47400.1095
2012-04-11 11:35:00,22.04,22.07,22.04,22.06,81444.99178981938,12.6557,12.673,12.6557,12.6672,81444.9918
2012-04-11 11:40:00,22.07,22.08,22.03,22.03,57690.202517788726,12.673,12.6787,12.65,12.65,57690.2025
2012-04-11 11:45:00,22.03,22.04,22.02,22.02,107170.22441160372,12.65,12.6557,12.6443,12.6443,107170.2244
2012-04-11 11:50:00,22.02,22.06,22.02,22.05,132457.5807334428,12.6443,12.6672,12.6443,12.6615,132457.5807
2012-04-11 11:55:00,22.05,22.06,22.03,22.06,157416.52983032295,12.6615,12.6672,12.65,12.6672,157416.5298
2012-04-11 12:00:00,22.05,22.07,22.02,22.05,183689.10782703888,12.6615,12.673,12.6443,12.6615,183689.1078
2012-04-11 12:05:00,22.05,22.05,22.0,22.02,105637.6573617953,12.6615,12.6615,12.6328,12.6443,105637.6574
2012-04-11 12:10:00,22.02,22.07,22.02,22.07,40613.026819923376,12.6443,12.673,12.6443,12.673,40613.0268
2012-04-11 12:15:00,22.07,22.1,22.06,22.07,55172.41379310345,12.673,12.6902,12.6672,12.673,55172.4138
2012-04-11 12:20:00,22.07,22.08,22.02,22.04,57799.67159277504,12.673,12.6787,12.6443,12.6557,57799.6716
2012-04-11 12:25:00,22.04,22.1,22.04,22.07,59113.30049261084,12.6557,12.6902,12.6557,12.673,59113.3005
2012-04-11 12:30:00,22.07,22.09,22.02,22.02,100930.4871373837,12.673,12.6845,12.6443,12.6443,100930.4871
2012-04-11 12:35:00,22.02,22.05,22.01,22.03,43568.69184455391,12.6443,12.6615,12.6385,12.65,43568.6918
2012-04-11 12:40:00,22.02,22.03,21.94,22.01,204597.7011494253,12.6443,12.65,12.5983,12.6385,204597.7011
2012-04-11 12:45:00,22.0,22.02,21.99,22.0,67651.88834154351,12.6328,12.6443,12.627,12.6328,67651.8883
2012-04-11 12:50:00,22.0,22.02,21.99,22.02,63711.00164203613,12.6328,12.6443,12.627,12.6443,63711.0016
2012-04-11 12:55:00,22.02,22.05,22.02,22.05,46305.41871921183,12.6443,12.6615,12.6443,12.6615,46305.4187
2012-04-11 13:00:00,22.05,22.05,22.02,22.05,70279.14614121511,12.6615,12.6615,12.6443,12.6615,70279.1461
2012-04-11 13:05:00,22.03,22.06,22.02,22.05,40394.08866995074,12.65,12.6672,12.6443,12.6615,40394.0887
2012-04-11 13:10:00,22.05,22.05,22.02,22.04,51997.81061850028,12.6615,12.6615,12.6443,12.6557,51997.8106
2012-04-11 13:15:00,22.04,22.05,22.04,22.05,20799.124247400112,12.6557,12.6615,12.6557,12.6615,20799.1242
2012-04-11 13:20:00,22.04,22.07,22.03,22.07,57142.857142857145,12.6557,12.673,12.65,12.673,57142.8571
2012-04-11 13:25:00,22.07,22.07,22.04,22.06,50355.77449370553,12.673,12.673,12.6557,12.6672,50355.7745
2012-04-11 13:30:00,22.06,22.06,22.01,22.05,86152.16201423098,12.6672,12.6672,12.6385,12.6615,86152.162
2012-04-11 13:35:00,22.04,22.07,22.03,22.07,42583.47016967706,12.6557,12.673,12.65,12.673,42583.4702
2012-04-11 13:40:00,22.06,22.09,22.05,22.07,59003.831417624526,12.6672,12.6845,12.6615,12.673,59003.8314
2012-04-11 13:45:00,22.07,22.09,22.06,22.09,58128.07881773399,12.673,12.6845,12.6672,12.6845,58128.0788
2012-04-11 13:50:00,22.09,22.11,22.07,22.09,63820.47071702244,12.6845,12.6959,12.673,12.6845,63820.4707
2012-04-11 13:55:00,22.08,22.1,22.07,22.09,33169.12972085386,12.6787,12.6902,12.673,12.6845,33169.1297
2012-04-11 14:00:00,22.09,22.09,22.02,22.05,55172.41379310345,12.6845,12.6845,12.6443,12.6615,55172.4138
2012-04-11 14:05:00,22.05,22.06,22.0,22.01,103229.33771209634,12.6615,12.6672,12.6328,12.6385,103229.3377
2012-04-11 14:10:00,22.01,22.02,21.95,21.99,131143.95183360702,12.6385,12.6443,12.6041,12.627,131143.9518
2012-04-11 14:15:00,21.99,22.0,21.96,21.99,69841.26984126984,12.627,12.6328,12.6098,12.627,69841.2698
2012-04-11 14:20:00,21.99,22.04,21.99,22.0,83962.78051450466,12.627,12.6557,12.627,12.6328,83962.7805
2012-04-11 14:25:00,22.0,22.01,21.97,21.99,59222.76956759716,12.6328,12.6385,12.6156,12.627,59222.7696
2012-04-11 14:30:00,21.99,22.01,21.95,21.95,62397.37274220033,12.627,12.6385,12.6041,12.6041,62397.3727
2012-04-11 14:35:00,21.96,22.0,21.94,21.97,270935.96059113304,12.6098,12.6328,12.5983,12.6156,270935.9606
2012-04-11 14:40:00,21.97,21.98,21.91,21.93,68418.17186644774,12.6156,12.6213,12.5811,12.5926,68418.1719
2012-04-11 14:45:00,21.93,21.95,21.91,21.93,116146.68856048166,12.5926,12.6041,12.5811,12.5926,116146.6886
2012-04-11 14:50:00,21.94,21.94,21.92,21.93,37876.29994526546,12.5983,12.5983,12.5868,12.5926,37876.2999
2012-04-11 14:55:00,21.93,21.95,21.91,21.92,135741.6529830323,12.5926,12.6041,12.5811,12.5868,135741.653
2012-04-11 15:00:00,21.92,21.92,21.89,21.9,84838.53311439519,12.5868,12.5868,12.5696,12.5754,84838.5331
2012-04-11 15:05:00,21.89,21.91,21.88,21.9,90202.51778872468,12.5696,12.5811,12.5639,12.5754,90202.5178
2012-04-11 15:10:00,21.89,21.9,21.81,21.83,262944.7181171319,12.5696,12.5754,12.5237,12.5352,262944.7181
2012-04-11 15:15:00,21.84,21.84,21.77,21.77,147345.37493158184,12.5409,12.5409,12.5007,12.5007,147345.3749
2012-04-11 15:20:00,21.77,21.78,21.71,21.76,210837.43842364533,12.5007,12.5065,12.4663,12.495,210837.4384
2012-04-11 15:25:00,21.76,21.81,21.74,21.79,60426.92939244663,12.495,12.5237,12.4835,12.5122,60426.9294
2012-04-11 15:30:00,21.79,21.82,21.76,21.81,216201.4230979748,12.5122,12.5294,12.495,12.5237,216201.4231
2012-04-11 15:35:00,21.81,21.82,21.75,21.76,169567.59715380406,12.5237,12.5294,12.4892,12.495,169567.5972
2012-04-11 15:40:00,21.76,21.77,21.7,21.7,170990.69512862616,12.495,12.5007,12.4605,12.4605,170990.6951
2012-04-11 15:45:00,21.7,21.72,21.69,21.7,188505.7471264368,12.4605,12.472,12.4548,12.4605,188505.7471
2012-04-11 15:50:00,21.7,21.72,21.7,21.72,176683.08702791462,12.4605,12.472,12.4605,12.472,176683.087
2012-04-11 15:55:00,21.72,21.76,21.71,21.74,476518.8834154352,12.472,12.495,12.4663,12.4835,476518.8834
2012-04-12 09:30:00,21.8,21.91,21.79,21.91,148221.12753147236,12.5179,12.5811,12.5122,12.5811,148221.1275
2012-04-12 09:35:00,21.91,22.1,21.87,22.09,118883.41543513958,12.5811,12.6902,12.5581,12.6845,118883.4154
2012-04-12 09:40:00,22.09,22.29,22.09,22.18,174931.58182813355,12.6845,12.7993,12.6845,12.7361,174931.5818
2012-04-12 09:45:00,22.18,22.33,22.14,22.29,225506.2944718117,12.7361,12.8223,12.7132,12.7993,225506.2945
2012-04-12 09:50:00,22.29,22.34,22.25,22.34,87246.85276409415,12.7993,12.828,12.7763,12.828,87246.8528
2012-04-12 09:55:00,22.34,22.51,22.34,22.5,187411.05637657363,12.828,12.9256,12.828,12.9199,187411.0564
2012-04-12 10:00:00,22.51,22.55,22.44,22.53,364203.61247947457,12.9256,12.9486,12.8854,12.9371,364203.6125
2012-04-12 10:05:00,22.53,22.68,22.52,22.68,213683.6343732896,12.9371,13.0232,12.9314,13.0232,213683.6344
2012-04-12 10:10:00,22.68,22.8,22.65,22.66,471592.7750410509,13.0232,13.0922,13.006,13.0118,471592.775
2012-04-12 10:15:00,22.67,22.67,22.52,22.53,241598.24849480024,13.0175,13.0175,12.9314,12.9371,241598.2485
2012-04-12 10:20:00,22.53,22.61,22.52,22.55,160481.6639299398,12.9371,12.9831,12.9314,12.9486,160481.6639
2012-04-12 10:25:00,22.55,22.66,22.55,22.62,167706.62287903667,12.9486,13.0118,12.9486,12.9888,167706.6229
2012-04-12 10:30:00,22.62,22.79,22.61,22.77,178653.53037766833,12.9888,13.0864,12.9831,13.0749,178653.5304
2012-04-12 10:35:00,22.77,22.82,22.76,22.82,159605.91133004928,13.0749,13.1036,13.0692,13.1036,159605.9113
2012-04-12 10:40:00,22.81,22.82,22.78,22.81,115708.8122605364,13.0979,13.1036,13.0807,13.0979,115708.8123
2012-04-12 10:45:00,22.8,22.81,22.73,22.77,140996.16858237548,13.0922,13.0979,13.052,13.0749,140996.1686
2012-04-12 10:50:00,22.76,22.8,22.76,22.79,131362.88998357963,13.0692,13.0922,13.0692,13.0864,131362.89
2012-04-12 10:55:00,22.79,22.84,22.79,22.81,175259.98905309252,13.0864,13.1151,13.0864,13.0979,175259.9891
2012-04-12 11:00:00,22.8,22.84,22.75,22.76,165736.179529283,13.0922,13.1151,13.0634,13.0692,165736.1795
2012-04-12 11:05:00,22.76,22.8,22.73,22.73,118664.47728516694,13.0692,13.0922,13.052,13.052,118664.4773
2012-04-12 11:10:00,22.73,22.75,22.7,22.73,61083.743842364536,13.052,13.0634,13.0347,13.052,61083.7438
2012-04-12 11:15:00,22.73,22.83,22.72,22.83,295894.90968801314,13.052,13.1094,13.0462,13.1094,295894.9097
2012-04-12 11:20:00,22.82,22.91,22.82,22.86,250574.71264367813,13.1036,13.1553,13.1036,13.1266,250574.7126
2012-04-12 11:25:00,22.87,22.87,22.83,22.83,78598.79584017515,13.1323,13.1323,13.1094,13.1094,78598.7958
2012-04-12 11:30:00,22.83,22.83,22.76,22.78,67323.48111658456,13.1094,13.1094,13.0692,13.0807,67323.4811
2012-04-12 11:35:00,22.77,22.78,22.74,22.74,60207.991242474,13.0749,13.0807,13.0577,13.0577,60207.9912
2012-04-12 11:40:00,22.74,22.79,22.73,22.75,63273.12534209086,13.0577,13.0864,13.052,13.0634,63273.1253
2012-04-12 11:45:00,22.75,22.79,22.74,22.74,55610.29009304872,13.0634,13.0864,13.0577,13.0577,55610.2901
2012-04-12 11:50:00,22.74,22.79,22.74,22.79,66009.85221674877,13.0577,13.0864,13.0577,13.0864,66009.8522
2012-04-12 11:55:00,22.79,22.84,22.79,22.8,41160.37219485496,13.0864,13.1151,13.0864,13.0922,41160.3722
2012-04-12 12:00:00,22.81,22.84,22.77,22.77,81116.58456486043,13.0979,13.1151,13.0749,13.0749,81116.5846
2012-04-12 12:05:00,22.78,22.82,22.77,22.82,60755.33661740559,13.0807,13.1036,13.0749,13.1036,60755.3366
2012-04-12 12:10:00,22.82,22.82,22.76,22.77,98741.10563765735,13.1036,13.1036,13.0692,13.0749,98741.1056
2012-04-12 12:15:00,22.77,22.8,22.75,22.79,57799.67159277504,13.0749,13.0922,13.0634,13.0864,57799.6716
2012-04-12 12:20:00,22.79,22.85,22.79,22.83,64915.161466885605,13.0864,13.1209,13.0864,13.1094,64915.1615
2012-04-12 12:25:00,22.82,22.91,22.82,22.85,79802.95566502464,13.1036,13.1553,13.1036,13.1209,79802.9557
2012-04-12 12:30:00,22.85,22.91,22.85,22.88,60974.27476737822,13.1209,13.1553,13.1209,13.1381,60974.2748
2012-04-12 12:35:00,22.88,22.92,22.87,22.91,49480.021893815,13.1381,13.1611,13.1323,13.1553,49480.0219
2012-04-12 12:40:00,22.92,22.93,22.87,22.87,97646.4148877942,13.1611,13.1668,13.1323,13.1323,97646.4149
2012-04-12 12:45:00,22.87,22.9,22.86,22.86,161904.76190476192,13.1323,13.1496,13.1266,13.1266,161904.7619
2012-04-12 12:50:00,22.86,22.87,22.86,22.86,78927.2030651341,13.1266,13.1323,13.1266,13.1266,78927.2031
2012-04-12 12:55:00,22.86,22.87,22.82,22.87,101696.7706622879,13.1266,13.1323,13.1036,13.1323,101696.7707
2012-04-12 13:00:00,22.87,22.88,22.85,22.86,64367.81609195402,13.1323,13.1381,13.1209,13.1266,64367.8161
2012-04-12 13:05:00,22.86,22.87,22.85,22.87,69293.92446633826,13.1266,13.1323,13.1209,13.1323,69293.9245
2012-04-12 13:10:00,22.87,22.93,22.86,22.93,165736.179529283,13.1323,13.1668,13.1266,13.1668,165736.1795
2012-04-12 13:15:00,22.93,22.94,22.9,22.91,236562.67104542968,13.1668,13.1725,13.1496,13.1553,236562.671
2012-04-12 13:20:00,22.91,22.96,22.91,22.92,186206.8965517241,13.1553,13.184,13.1553,13.1611,186206.8966
2012-04-12 13:25:00,22.92,22.93,22.91,22.93,48166.3929939792,13.1611,13.1668,13.1553,13.1668,48166.393
2012-04-12 13:30:00,22.92,22.93,22.88,22.88,60864.8056923919,13.1611,13.1668,13.1381,13.1381,60864.8057
2012-04-12 13:35:00,22.89,22.92,22.88,22.9,45210.72796934866,13.1438,13.1611,13.1381,13.1496,45210.728
2012-04-12 13:40:00,22.91,22.91,22.85,22.86,277832.51231527096,13.1553,13.1553,13.1209,13.1266,277832.5123
2012-04-12 13:45:00,22.85,22.91,22.85,22.9,76847.29064039409,13.1209,13.1553,13.1209,13.1496,76847.2906
2012-04-12 13:50:00,22.9,22.91,22.86,22.91,65571.97591680351,13.1496,13.1553,13.1266,13.1553,65571.9759
2012-04-12 13:55:00,22.91,22.91,22.84,22.85,98193.7602627258,13.1553,13.1553,13.1151,13.1209,98193.7603
2012-04-12 14:00:00,22.85,22.86,22.8,22.8,111220.58018609745,13.1209,13.1266,13.0922,13.0922,111220.5802
2012-04-12 14:05:00,22.81,22.81,22.77,22.8,67651.88834154351,13.0979,13.0979,13.0749,13.0922,67651.8883
2012-04-12 14:10:00,22.8,22.82,22.79,22.8,54406.13026819924,13.0922,13.1036,13.0864,13.0922,54406.1303
2012-04-12 14:15:00,22.81,22.85,22.81,22.84,69841.26984126984,13.0979,13.1209,13.0979,13.1151,69841.2698
2012-04-12 14:20:00,22.84,22.86,22.83,22.83,47837.985769020255,13.1151,13.1266,13.1094,13.1094,47837.9858
2012-04-12 14:25:00,22.84,22.85,22.83,22.85,51122.05801860974,13.1151,13.1209,13.1094,13.1209,51122.058
2012-04-12 14:30:00,22.85,22.86,22.82,22.84,62178.4345922277,13.1209,13.1266,13.1036,13.1151,62178.4346
2012-04-12 14:35:00,22.84,22.84,22.81,22.84,85823.75478927203,13.1151,13.1151,13.0979,13.1151,85823.7548
2012-04-12 14:40:00,22.84,22.89,22.84,22.85,107279.69348659004,13.1151,13.1438,13.1151,13.1209,107279.6935
2012-04-12 14:45:00,22.85,22.87,22.83,22.86,46414.88779419814,13.1209,13.1323,13.1094,13.1266,46414.8878
2012-04-12 14:50:00,22.87,22.91,22.86,22.9,89436.23426382047,13.1323,13.1553,13.1266,13.1496,89436.2343
2012-04-12 14:55:00,22.9,22.9,22.88,22.9,35358.511220580185,13.1496,13.1496,13.1381,13.1496,35358.5112
2012-04-12 15:00:00,22.9,22.9,22.86,22.86,50246.30541871922,13.1496,13.1496,13.1266,13.1266,50246.3054
2012-04-12 15:05:00,22.86,22.87,22.84,22.85,67104.54296661193,13.1266,13.1323,13.1151,13.1209,67104.543
2012-04-12 15:10:00,22.84,22.85,22.82,22.83,64915.161466885605,13.1151,13.1209,13.1036,13.1094,64915.1615
2012-04-12 15:15:00,22.84,22.86,22.83,22.84,63820.47071702244,13.1151,13.1266,13.1094,13.1151,63820.4707
2012-04-12 15:20:00,22.84,22.84,22.79,22.79,46086.48056923919,13.1151,13.1151,13.0864,13.0864,46086.4806
2012-04-12 15:25:00,22.79,22.81,22.79,22.8,57252.32621784346,13.0864,13.0979,13.0864,13.0922,57252.3262
2012-04-12 15:30:00,22.81,22.82,22.77,22.79,112862.61631089218,13.0979,13.1036,13.0749,13.0864,112862.6163
2012-04-12 15:35:00,22.78,22.81,22.78,22.8,94800.21893814998,13.0807,13.0979,13.0807,13.0922,94800.2189
2012-04-12 15:40:00,22.8,22.8,22.76,22.77,161138.4783798577,13.0922,13.0922,13.0692,13.0749,161138.4784
2012-04-12 15:45:00,22.78,22.79,22.77,22.77,176135.74165298304,13.0807,13.0864,13.0749,13.0749,176135.7417
2012-04-12 15:50:00,22.77,22.79,22.76,22.77,190147.7832512316,13.0749,13.0864,13.0692,13.0749,190147.7833
2012-04-12 15:55:00,22.76,22.77,22.75,22.77,387739.46360153257,13.0692,13.0749,13.0634,13.0749,387739.4636
2012-04-13 09:30:00,22.54,22.62,22.31,22.38,244991.78981937605,12.9429,12.9888,12.8108,12.851,244991.7898
2012-04-13 09:35:00,22.37,22.43,22.33,22.33,130706.07553366174,12.8452,12.8797,12.8223,12.8223,130706.0755
2012-04-13 09:40:00,22.34,22.37,22.3,22.35,122058.01860974276,12.828,12.8452,12.805,12.8338,122058.0186
2012-04-13 09:45:00,22.34,22.51,22.34,22.41,180186.09742747675,12.828,12.9256,12.828,12.8682,180186.0974
2012-04-13 09:50:00,22.41,22.44,22.4,22.41,138259.44170771755,12.8682,12.8854,12.8625,12.8682,138259.4417
2012-04-13 09:55:00,22.41,22.44,22.29,22.3,232512.315270936,12.8682,12.8854,12.7993,12.805,232512.3153
2012-04-13 10:00:00,22.29,22.31,22.26,22.27,196825.39682539683,12.7993,12.8108,12.7821,12.7878,196825.3968
2012-04-13 10:05:00,22.27,22.33,22.24,22.33,205801.8609742748,12.7878,12.8223,12.7706,12.8223,205801.861
2012-04-13 10:10:00,22.32,22.34,22.27,22.33,154241.92665571976,12.8165,12.828,12.7878,12.8223,154241.9267
2012-04-13 10:15:00,22.32,22.32,22.21,22.22,153804.0503557745,12.8165,12.8165,12.7534,12.7591,153804.0504
2012-04-13 10:20:00,22.22,22.28,22.21,22.23,238423.64532019704,12.7591,12.7936,12.7534,12.7648,238423.6453
2012-04-13 10:25:00,22.22,22.3,22.2,22.28,116803.50301039957,12.7591,12.805,12.7476,12.7936,116803.503
2012-04-13 10:30:00,22.27,22.28,22.24,22.28,122605.36398467432,12.7878,12.7936,12.7706,12.7936,122605.364
2012-04-13 10:35:00,22.28,22.28,22.21,22.25,162342.63820470718,12.7936,12.7936,12.7534,12.7763,162342.6382
2012-04-13 10:40:00,22.25,22.26,22.23,22.23,78051.45046524357,12.7763,12.7821,12.7648,12.7648,78051.4505
2012-04-13 10:45:00,22.23,22.26,22.2,22.23,211932.1291735085,12.7648,12.7821,12.7476,12.7648,211932.1292
2012-04-13 10:50:00,22.23,22.26,22.2,22.25,106841.81718664478,12.7648,12.7821,12.7476,12.7763,106841.8172
2012-04-13 10:55:00,22.25,22.25,22.2,22.23,73344.28024083197,12.7763,12.7763,12.7476,12.7648,73344.2802
2012-04-13 11:00:00,22.23,22.27,22.21,22.24,117569.78653530378,12.7648,12.7878,12.7534,12.7706,117569.7865
2012-04-13 11:05:00,22.25,22.28,22.23,22.24,157307.06075533663,12.7763,12.7936,12.7648,12.7706,157307.0608
2012-04-13 11:10:00,22.24,22.25,22.14,22.17,144718.11713191023,12.7706,12.7763,12.7132,12.7304,144718.1171
2012-04-13 11:15:00,22.16,22.19,22.12,22.17,95894.90968801314,12.7247,12.7419,12.7017,12.7304,95894.9097
2012-04-13 11:20:00,22.18,22.23,22.17,22.22,53749.315818281335,12.7361,12.7648,12.7304,12.7591,53749.3158
2012-04-13 11:25:00,22.21,22.27,22.18,22.27,132129.17350848386,12.7534,12.7878,12.7361,12.7878,132129.1735
2012-04-13 11:30:00,22.26,22.27,22.23,22.27,73672.68746579092,12.7821,12.7878,12.7648,12.7878,73672.6875
2012-04-13 11:35:00,22.26,22.31,22.26,22.28,86261.6310892173,12.7821,12.8108,12.7821,12.7936,86261.6311
2012-04-13 11:40:00,22.28,22.29,22.25,22.27,67761.35741652983,12.7936,12.7993,12.7763,12.7878,67761.3574
2012-04-13 11:45:00,22.27,22.28,22.24,22.28,78051.45046524357,12.7878,12.7936,12.7706,12.7936,78051.4505
2012-04-13 11:50:00,22.28,22.28,22.25,22.26,52764.09414340449,12.7936,12.7936,12.7763,12.7821,52764.0941
2012-04-13 11:55:00,22.26,22.26,22.2,22.21,116146.68856048166,12.7821,12.7821,12.7476,12.7534,116146.6886
2012-04-13 12:00:00,22.21,22.23,22.2,22.22,161357.41652983034,12.7534,12.7648,12.7476,12.7591,161357.4165
2012-04-13 12:05:00,22.22,22.23,22.21,22.22,94252.8735632184,12.7591,12.7648,12.7534,12.7591,94252.8736
2012-04-13 12:10:00,22.22,22.23,22.18,22.2,60317.46031746032,12.7591,12.7648,12.7361,12.7476,60317.4603
2012-04-13 12:15:00,22.2,22.22,22.19,22.2,49808.42911877395,12.7476,12.7591,12.7419,12.7476,49808.4291
2012-04-13 12:20:00,22.19,22.23,22.19,22.23,66666.66666666667,12.7419,12.7648,12.7419,12.7648,66666.6667
2012-04-13 12:25:00,22.23,22.23,22.19,22.2,46086.48056923919,12.7648,12.7648,12.7419,12.7476,46086.4806
2012-04-13 12:30:00,22.2,22.24,22.19,22.23,65024.63054187192,12.7476,12.7706,12.7419,12.7648,65024.6305
2012-04-13 12:35:00,22.23,22.24,22.21,22.24,74438.97099069513,12.7648,12.7706,12.7534,12.7706,74438.971
2012-04-13 12:40:00,22.23,22.26,22.23,22.26,36453.20197044335,12.7648,12.7821,12.7648,12.7821,36453.202
2012-04-13 12:45:00,22.26,22.28,22.22,22.24,108374.3842364532,12.7821,12.7936,12.7591,12.7706,108374.3842
2012-04-13 12:50:00,22.23,22.25,22.21,22.23,81992.33716475096,12.7648,12.7763,12.7534,12.7648,81992.3372
2012-04-13 12:55:00,22.23,22.23,22.17,22.17,72359.05856595511,12.7648,12.7648,12.7304,12.7304,72359.0586
2012-04-13 13:00:00,22.17,22.17,22.12,22.12,76628.35249042146,12.7304,12.7304,12.7017,12.7017,76628.3525
2012-04-13 13:05:00,22.13,22.14,22.11,22.12,52654.62506841817,12.7074,12.7132,12.6959,12.7017,52654.6251
2012-04-13 13:10:00,22.11,22.12,22.07,22.08,123809.52380952382,12.6959,12.7017,12.673,12.6787,123809.5238
2012-04-13 13:15:00,22.07,22.1,22.06,22.07,78708.26491516148,12.673,12.6902,12.6672,12.673,78708.2649
2012-04-13 13:20:00,22.08,22.13,22.05,22.12,57799.67159277504,12.6787,12.7074,12.6615,12.7017,57799.6716
2012-04-13 13:25:00,22.12,22.15,22.12,22.14,37438.4236453202,12.7017,12.7189,12.7017,12.7132,37438.4236
2012-04-13 13:30:00,22.13,22.14,22.12,22.13,25068.418171866448,12.7074,12.7132,12.7017,12.7074,25068.4182
2012-04-13 13:35:00,22.13,22.21,22.12,22.21,76628.35249042146,12.7074,12.7534,12.7017,12.7534,76628.3525
2012-04-13 13:40:00,22.22,22.23,22.2,22.22,64696.223316912976,12.7591,12.7648,12.7476,12.7591,64696.2233
2012-04-13 13:45:00,22.22,22.22,22.16,22.21,95238.09523809524,12.7591,12.7591,12.7247,12.7534,95238.0952
2012-04-13 13:50:00,22.21,22.22,22.16,22.16,45320.19704433498,12.7534,12.7591,12.7247,12.7247,45320.197
2012-04-13 13:55:00,22.16,22.17,22.12,22.14,63711.00164203613,12.7247,12.7304,12.7017,12.7132,63711.0016
2012-04-13 14:00:00,22.14,22.15,22.11,22.12,94800.21893814998,12.7132,12.7189,12.6959,12.7017,94800.2189
2012-04-13 14:05:00,22.12,22.17,22.12,22.13,152162.01423097975,12.7017,12.7304,12.7017,12.7074,152162.0142
2012-04-13 14:10:00,22.14,22.14,22.1,22.13,59332.23864258347,12.7132,12.7132,12.6902,12.7074,59332.2386
2012-04-13 14:15:00,22.12,22.13,22.11,22.12,36124.7947454844,12.7017,12.7074,12.6959,12.7017,36124.7947
2012-04-13 14:20:00,22.12,22.14,22.09,22.14,80131.36288998359,12.7017,12.7132,12.6845,12.7132,80131.3629
2012-04-13 14:25:00,22.15,22.16,22.11,22.11,46414.88779419814,12.7189,12.7247,12.6959,12.6959,46414.8878
2012-04-13 14:30:00,22.11,22.14,22.11,22.12,65900.38314176246,12.6959,12.7132,12.6959,12.7017,65900.3831
2012-04-13 14:35:00,22.12,22.13,22.11,22.12,35796.38752052545,12.7017,12.7074,12.6959,12.7017,35796.3875
2012-04-13 14:40:00,22.12,22.12,22.11,22.11,39518.336070060206,12.7017,12.7017,12.6959,12.6959,39518.3361
2012-04-13 14:45:00,22.11,22.12,22.09,22.12,67542.4192665572,12.6959,12.7017,12.6845,12.7017,67542.4193
2012-04-13 14:50:00,22.12,22.12,22.09,22.1,96661.19321291737,12.7017,12.7017,12.6845,12.6902,96661.1932
2012-04-13 14:55:00,22.1,22.11,22.09,22.1,60864.8056923919,12.6902,12.6959,12.6845,12.6902,60864.8057
2012-04-13 15:00:00,22.1,22.12,22.09,22.12,40394.08866995074,12.6902,12.7017,12.6845,12.7017,40394.0887
2012-04-13 15:05:00,22.11,22.15,22.11,22.15,86699.50738916257,12.6959,12.7189,12.6959,12.7189,86699.5074
2012-04-13 15:10:00,22.15,22.15,22.12,22.14,69184.45539135195,12.7189,12.7189,12.7017,12.7132,69184.4554
2012-04-13 15:15:00,22.13,22.14,22.12,22.13,60536.39846743296,12.7074,12.7132,12.7017,12.7074,60536.3985
2012-04-13 15:20:00,22.14,22.2,22.13,22.15,107279.69348659004,12.7132,12.7476,12.7074,12.7189,107279.6935
2012-04-13 15:25:00,22.15,22.16,22.12,22.12,87027.91461412152,12.7189,12.7247,12.7017,12.7017,87027.9146
2012-04-13 15:30:00,22.12,22.15,22.1,22.1,104324.0284619595,12.7017,12.7189,12.6902,12.6902,104324.0285
2012-04-13 15:35:00,22.1,22.11,22.08,22.08,74110.56376573618,12.6902,12.6959,12.6787,12.6787,74110.5638
2012-04-13 15:40:00,22.08,22.11,22.08,22.11,94909.6880131363,12.6787,12.6959,12.6787,12.6959,94909.688
2012-04-13 15:45:00,22.11,22.13,22.08,22.12,274329.5019157088,12.6959,12.7074,12.6787,12.7017,274329.5019
2012-04-13 15:50:00,22.12,22.12,22.03,22.03,199014.7783251232,12.7017,12.7017,12.65,12.65,199014.7783
2012-04-13 15:55:00,22.03,22.09,22.03,22.07,389272.030651341,12.65,12.6845,12.65,12.673,389272.0307
2012-04-16 09:30:00,22.0,22.03,21.89,21.89,273125.34209085937,12.6328,12.65,12.5696,12.5696,273125.3421
2012-04-16 09:35:00,21.89,21.89,21.72,21.79,253749.3158182813,12.5696,12.5696,12.472,12.5122,253749.3158
2012-04-16 09:40:00,21.78,21.79,21.63,21.64,438533.1143951834,12.5065,12.5122,12.4203,12.4261,438533.1144
2012-04-16 09:45:00,21.65,21.67,21.48,21.49,472359.0585659552,12.4318,12.4433,12.3342,12.3399,472359.0586
2012-04-16 09:50:00,21.49,21.49,21.36,21.45,598467.4329501915,12.3399,12.3399,12.2653,12.317,598467.433
2012-04-16 09:55:00,21.45,21.49,21.38,21.47,256704.9808429119,12.317,12.3399,12.2768,12.3284,256704.9808
2012-04-16 10:00:00,21.47,21.57,21.46,21.54,370005.4734537493,12.3284,12.3859,12.3227,12.3686,370005.4735
2012-04-16 10:05:00,21.53,21.59,21.47,21.5,470060.20799124247,12.3629,12.3973,12.3284,12.3457,470060.208
2012-04-16 10:10:00,21.5,21.51,21.46,21.47,309469.0749863164,12.3457,12.3514,12.3227,12.3284,309469.075
2012-04-16 10:15:00,21.47,21.49,21.42,21.46,241817.18664477285,12.3284,12.3399,12.2997,12.3227,241817.1866
2012-04-16 10:20:00,21.46,21.47,21.43,21.47,210946.90749863168,12.3227,12.3284,12.3055,12.3284,210946.9075
2012-04-16 10:25:00,21.47,21.51,21.45,21.51,232621.7843459223,12.3284,12.3514,12.317,12.3514,232621.7843
2012-04-16 10:30:00,21.5,21.54,21.49,21.53,151395.73070607553,12.3457,12.3686,12.3399,12.3629,151395.7307
2012-04-16 10:35:00,21.54,21.54,21.44,21.45,190366.72140120412,12.3686,12.3686,12.3112,12.317,190366.7214
2012-04-16 10:40:00,21.44,21.49,21.44,21.47,233388.0678708265,12.3112,12.3399,12.3112,12.3284,233388.0679
2012-04-16 10:45:00,21.48,21.55,21.48,21.54,132457.5807334428,12.3342,12.3744,12.3342,12.3686,132457.5807
2012-04-16 10:50:00,21.53,21.57,21.5,21.55,79365.07936507936,12.3629,12.3859,12.3457,12.3744,79365.0794
2012-04-16 10:55:00,21.55,21.56,21.47,21.47,61631.08921729612,12.3744,12.3801,12.3284,12.3284,61631.0892
2012-04-16 11:00:00,21.48,21.52,21.48,21.49,81116.58456486043,12.3342,12.3572,12.3342,12.3399,81116.5846
2012-04-16 11:05:00,21.48,21.52,21.47,21.52,193322.3864258347,12.3342,12.3572,12.3284,12.3572,193322.3864
2012-04-16 11:10:00,21.52,21.54,21.49,21.49,99507.38916256158,12.3572,12.3686,12.3399,12.3399,99507.3892
2012-04-16 11:15:00,21.49,21.52,21.45,21.47,192118.2266009852,12.3399,12.3572,12.317,12.3284,192118.2266
2012-04-16 11:20:00,21.47,21.47,21.41,21.42,76737.82156540778,12.3284,12.3284,12.294,12.2997,76737.8216
2012-04-16 11:25:00,21.42,21.42,21.39,21.39,86808.97646414889,12.2997,12.2997,12.2825,12.2825,86808.9765
2012-04-16 11:30:00,21.39,21.4,21.36,21.37,94909.6880131363,12.2825,12.2882,12.2653,12.271,94909.688
2012-04-16 11:35:00,21.36,21.4,21.33,21.4,89983.57963875205,12.2653,12.2882,12.2481,12.2882,89983.5796
2012-04-16 11:40:00,21.39,21.4,21.38,21.39,60864.8056923919,12.2825,12.2882,12.2768,12.2825,60864.8057
2012-04-16 11:45:00,21.39,21.45,21.38,21.39,109578.54406130267,12.2825,12.317,12.2768,12.2825,109578.5441
2012-04-16 11:50:00,21.39,21.42,21.38,21.39,43349.75369458128,12.2825,12.2997,12.2768,12.2825,43349.7537
2012-04-16 11:55:00,21.39,21.43,21.39,21.39,56595.51176792556,12.2825,12.3055,12.2825,12.2825,56595.5118
2012-04-16 12:00:00,21.39,21.43,21.38,21.43,81116.58456486043,12.2825,12.3055,12.2768,12.3055,81116.5846
2012-04-16 12:05:00,21.43,21.44,21.38,21.38,37985.76902025178,12.3055,12.3112,12.2768,12.2768,37985.769
2012-04-16 12:10:00,21.39,21.39,21.31,21.32,122605.36398467432,12.2825,12.2825,12.2366,12.2423,122605.364
2012-04-16 12:15:00,21.33,21.36,21.33,21.34,90640.39408866996,12.2481,12.2653,12.2481,12.2538,90640.3941
2012-04-16 12:20:00,21.34,21.37,21.3,21.35,121510.67323481115,12.2538,12.271,12.2308,12.2595,121510.6732
2012-04-16 12:25:00,21.34,21.41,21.33,21.39,78708.26491516148,12.2538,12.294,12.2481,12.2825,78708.2649
2012-04-16 12:30:00,21.39,21.41,21.34,21.34,58456.486042692944,12.2825,12.294,12.2538,12.2538,58456.486
2012-04-16 12:35:00,21.34,21.36,21.33,21.36,61631.08921729612,12.2538,12.2653,12.2481,12.2653,61631.0892
2012-04-16 12:40:00,21.37,21.39,21.36,21.39,65134.09961685824,12.271,12.2825,12.2653,12.2825,65134.0996
2012-04-16 12:45:00,21.39,21.43,21.39,21.42,52545.15599343186,12.2825,12.3055,12.2825,12.2997,52545.156
2012-04-16 12:50:00,21.43,21.43,21.38,21.39,38533.114395183366,12.3055,12.3055,12.2768,12.2825,38533.1144
2012-04-16 12:55:00,21.38,21.46,21.38,21.46,78489.32676518883,12.2768,12.3227,12.2768,12.3227,78489.3268
2012-04-16 13:00:00,21.45,21.47,21.42,21.43,69074.98631636563,12.317,12.3284,12.2997,12.3055,69074.9863
2012-04-16 13:05:00,21.43,21.45,21.41,21.43,48713.73836891079,12.3055,12.317,12.294,12.3055,48713.7384
2012-04-16 13:10:00,21.43,21.43,21.39,21.41,51778.87246852765,12.3055,12.3055,12.2825,12.294,51778.8725
2012-04-16 13:15:00,21.4,21.45,21.4,21.4,65571.97591680351,12.2882,12.317,12.2882,12.2882,65571.9759
2012-04-16 13:20:00,21.4,21.45,21.4,21.41,52873.56321839081,12.2882,12.317,12.2882,12.294,52873.5632
2012-04-16 13:25:00,21.42,21.43,21.39,21.42,68199.2337164751,12.2997,12.3055,12.2825,12.2997,68199.2337
2012-04-16 13:30:00,21.41,21.43,21.4,21.41,76190.4761904762,12.294,12.3055,12.2882,12.294,76190.4762
2012-04-16 13:35:00,21.41,21.47,21.4,21.45,89326.76518883416,12.294,12.3284,12.2882,12.317,89326.7652
2012-04-16 13:40:00,21.45,21.49,21.43,21.47,315270.9359605912,12.317,12.3399,12.3055,12.3284,315270.936
2012-04-16 13:45:00,21.47,21.51,21.47,21.49,113519.43076081008,12.3284,12.3514,12.3284,12.3399,113519.4308
2012-04-16 13:50:00,21.5,21.52,21.48,21.49,96004.37876299946,12.3457,12.3572,12.3342,12.3399,96004.3788
2012-04-16 13:55:00,21.48,21.53,21.48,21.5,99288.45101258896,12.3342,12.3629,12.3342,12.3457,99288.451
2012-04-16 14:00:00,21.5,21.53,21.49,21.52,96880.13136288998,12.3457,12.3629,12.3399,12.3572,96880.1314
2012-04-16 14:05:00,21.52,21.52,21.47,21.47,48056.923918992885,12.3572,12.3572,12.3284,12.3284,48056.9239
2012-04-16 14:10:00,21.48,21.49,21.47,21.49,77504.10509031199,12.3342,12.3399,12.3284,12.3399,77504.1051
2012-04-16 14:15:00,21.49,21.49,21.47,21.49,58456.486042692944,12.3399,12.3399,12.3284,12.3399,58456.486
2012-04-16 14:20:00,21.48,21.49,21.44,21.44,130815.54460864808,12.3342,12.3399,12.3112,12.3112,130815.5446
2012-04-16 14:25:00,21.44,21.45,21.41,21.42,104433.4975369458,12.3112,12.317,12.294,12.2997,104433.4975
2012-04-16 14:30:00,21.41,21.43,21.41,21.43,130268.19923371648,12.294,12.3055,12.294,12.3055,130268.1992
2012-04-16 14:35:00,21.42,21.46,21.4,21.41,72468.52764094144,12.2997,12.3227,12.2882,12.294,72468.5276
2012-04-16 14:40:00,21.42,21.44,21.41,21.44,135194.30760810073,12.2997,12.3112,12.294,12.3112,135194.3076
2012-04-16 14:45:00,21.43,21.44,21.42,21.43,63601.53256704981,12.3055,12.3112,12.2997,12.3055,63601.5326
2012-04-16 14:50:00,21.44,21.46,21.41,21.41,64586.75424192666,12.3112,12.3227,12.294,12.294,64586.7542
2012-04-16 14:55:00,21.41,21.42,21.4,21.4,84291.18773946361,12.294,12.2997,12.2882,12.2882,84291.1877
2012-04-16 15:00:00,21.41,21.42,21.39,21.4,126874.65790914067,12.294,12.2997,12.2825,12.2882,126874.6579
2012-04-16 15:05:00,21.39,21.41,21.39,21.4,129173.50848385332,12.2825,12.294,12.2825,12.2882,129173.5085
2012-04-16 15:10:00,21.4,21.41,21.39,21.4,52873.56321839081,12.2882,12.294,12.2825,12.2882,52873.5632
2012-04-16 15:15:00,21.39,21.4,21.36,21.37,151395.73070607553,12.2825,12.2882,12.2653,12.271,151395.7307
2012-04-16 15:20:00,21.37,21.37,21.34,21.34,142747.67378215655,12.271,12.271,12.2538,12.2538,142747.6738
2012-04-16 15:25:00,21.35,21.35,21.31,21.32,200328.40722495897,12.2595,12.2595,12.2366,12.2423,200328.4072
2012-04-16 15:30:00,21.32,21.36,21.31,21.34,208319.64969896004,12.2423,12.2653,12.2366,12.2538,208319.6497
2012-04-16 15:35:00,21.34,21.37,21.33,21.35,146141.21510673236,12.2538,12.271,12.2481,12.2595,146141.2151
2012-04-16 15:40:00,21.35,21.39,21.33,21.39,296551.7241379311,12.2595,12.2825,12.2481,12.2825,296551.7241
2012-04-16 15:45:00,21.39,21.39,21.35,21.36,262616.310892173,12.2825,12.2825,12.2595,12.2653,262616.3109
2012-04-16 15:50:00,21.36,21.36,21.31,21.31,388724.68527640944,12.2653,12.2653,12.2366,12.2366,388724.6853
2012-04-16 15:55:00,21.31,21.35,21.31,21.35,362342.6382047072,12.2366,12.2595,12.2366,12.2595,362342.6382
2012-04-17 09:30:00,21.91,22.11,21.87,21.91,582375.4789272031,12.5811,12.6959,12.5581,12.5811,582375.4789
2012-04-17 09:35:00,21.91,21.91,21.65,21.82,492391.899288451,12.5811,12.5811,12.4318,12.5294,492391.8993
2012-04-17 09:40:00,21.82,21.83,21.63,21.69,393541.3245758074,12.5294,12.5352,12.4203,12.4548,393541.3246
2012-04-17 09:45:00,21.69,21.78,21.69,21.75,384236.4532019704,12.4548,12.5065,12.4548,12.4892,384236.4532
2012-04-17 09:50:00,21.74,21.81,21.69,21.76,294362.34263820475,12.4835,12.5237,12.4548,12.495,294362.3426
2012-04-17 09:55:00,21.75,21.81,21.72,21.79,220032.8407224959,12.4892,12.5237,12.472,12.5122,220032.8407
2012-04-17 10:00:00,21.79,21.79,21.66,21.7,247837.98576902025,12.5122,12.5122,12.4375,12.4605,247837.9858
2012-04-17 10:05:00,21.7,21.77,21.69,21.74,465681.4449917898,12.4605,12.5007,12.4548,12.4835,465681.445
2012-04-17 10:10:00,21.74,21.92,21.74,21.91,180733.4428024084,12.4835,12.5868,12.4835,12.5811,180733.4428
2012-04-17 10:15:00,21.92,22.02,21.91,22.02,297755.8839627805,12.5868,12.6443,12.5811,12.6443,297755.884
2012-04-17 10:20:00,22.02,22.05,21.96,21.96,171100.16420361248,12.6443,12.6615,12.6098,12.6098,171100.1642
2012-04-17 10:25:00,21.96,21.97,21.94,21.97,161357.41652983034,12.6098,12.6156,12.5983,12.6156,161357.4165
2012-04-17 10:30:00,21.97,22.02,21.96,21.99,297755.8839627805,12.6156,12.6443,12.6098,12.627,297755.884
2012-04-17 10:35:00,21.99,22.07,21.98,22.07,155883.9627805145,12.627,12.673,12.6213,12.673,155883.9628
2012-04-17 10:40:00,22.07,22.14,22.06,22.13,305199.78106185,12.673,12.7132,12.6672,12.7074,305199.7811
2012-04-17 10:45:00,22.12,22.16,22.11,22.16,212917.3508483853,12.7017,12.7247,12.6959,12.7247,212917.3508
2012-04-17 10:50:00,22.16,22.27,22.15,22.21,376135.7416529831,12.7247,12.7878,12.7189,12.7534,376135.7417
2012-04-17 10:55:00,22.21,22.21,22.06,22.08,148549.53475643133,12.7534,12.7534,12.6672,12.6787,148549.5348
2012-04-17 11:00:00,22.07,22.1,22.06,22.08,139682.53968253967,12.673,12.6902,12.6672,12.6787,139682.5397
2012-04-17 11:05:00,22.09,22.12,22.08,22.09,92063.49206349209,12.6845,12.7017,12.6787,12.6845,92063.4921
2012-04-17 11:10:00,22.09,22.11,22.05,22.05,89764.64148877942,12.6845,12.6959,12.6615,12.6615,89764.6415
2012-04-17 11:15:00,22.05,22.08,22.04,22.05,64039.40886699508,12.6615,12.6787,12.6557,12.6615,64039.4089
2012-04-17 11:20:00,22.05,22.06,22.02,22.02,78817.73399014778,12.6615,12.6672,12.6443,12.6443,78817.734
2012-04-17 11:25:00,22.02,22.02,21.91,21.94,242583.47016967708,12.6443,12.6443,12.5811,12.5983,242583.4702
2012-04-17 11:30:00,21.94,21.94,21.91,21.93,88998.35796387521,12.5983,12.5983,12.5811,12.5926,88998.358
2012-04-17 11:35:00,21.93,21.93,21.91,21.91,69403.39354132458,12.5926,12.5926,12.5811,12.5811,69403.3935
2012-04-17 11:40:00,21.91,21.91,21.88,21.89,62506.84181718665,12.5811,12.5811,12.5639,12.5696,62506.8418
2012-04-17 11:45:00,21.89,21.9,21.86,21.89,39956.21237000547,12.5696,12.5754,12.5524,12.5696,39956.2124
2012-04-17 11:50:00,21.89,21.94,21.88,21.91,73453.74931581829,12.5696,12.5983,12.5639,12.5811,73453.7493
2012-04-17 11:55:00,21.91,21.95,21.91,21.92,150957.85440613027,12.5811,12.6041,12.5811,12.5868,150957.8544
2012-04-17 12:00:00,21.91,21.94,21.9,21.93,94909.6880131363,12.5811,12.5983,12.5754,12.5926,94909.688
2012-04-17 12:05:00,21.93,21.94,21.92,21.93,45977.01149425288,12.5926,12.5983,12.5868,12.5926,45977.0115
2012-04-17 12:10:00,21.93,21.97,21.92,21.95,70060.20799124248,12.5926,12.6156,12.5868,12.6041,70060.208
2012-04-17 12:15:00,21.96,21.96,21.91,21.95,70169.67706622879,12.6098,12.6098,12.5811,12.6041,70169.6771
2012-04-17 12:20:00,21.95,21.98,21.94,21.95,54296.66119321292,12.6041,12.6213,12.5983,12.6041,54296.6612
2012-04-17 12:25:00,21.94,21.96,21.91,21.91,46195.94964422551,12.5983,12.6098,12.5811,12.5811,46195.9496
2012-04-17 12:30:00,21.92,21.97,21.9,21.92,71483.3059660646,12.5868,12.6156,12.5754,12.5868,71483.306
2012-04-17 12:35:00,21.92,21.94,21.9,21.94,111111.11111111112,12.5868,12.5983,12.5754,12.5983,111111.1111
2012-04-17 12:40:00,21.94,22.0,21.93,22.0,74767.37821565408,12.5983,12.6328,12.5926,12.6328,74767.3782
2012-04-17 12:45:00,22.0,22.02,21.98,22.02,43678.16091954024,12.6328,12.6443,12.6213,12.6443,43678.1609
2012-04-17 12:50:00,22.01,22.02,21.98,21.98,38314.17624521073,12.6385,12.6443,12.6213,12.6213,38314.1762
2012-04-17 12:55:00,21.98,21.99,21.94,21.95,173727.42200328407,12.6213,12.627,12.5983,12.6041,173727.422
2012-04-17 13:00:00,21.96,21.98,21.94,21.98,47400.10946907499,12.6098,12.6213,12.5983,12.6213,47400.1095
2012-04-17 13:05:00,21.98,21.98,21.97,21.97,13245.75807334428,12.6213,12.6213,12.6156,12.6156,13245.7581
2012-04-17 13:10:00,21.98,21.99,21.95,21.96,38314.17624521073,12.6213,12.627,12.6041,12.6098,38314.1762
2012-04-17 13:15:00,21.96,21.97,21.95,21.96,30870.279146141216,12.6098,12.6156,12.6041,12.6098,30870.2791
2012-04-17 13:20:00,21.96,21.97,21.94,21.96,74876.84729064039,12.6098,12.6156,12.5983,12.6098,74876.8473
2012-04-17 13:25:00,21.94,21.96,21.93,21.96,38204.707170224414,12.5983,12.6098,12.5926,12.6098,38204.7072
2012-04-17 13:30:00,21.96,21.96,21.93,21.93,50684.18171866448,12.6098,12.6098,12.5926,12.5926,50684.1817
2012-04-17 13:35:00,21.94,21.94,21.92,21.94,33059.660645867545,12.5983,12.5983,12.5868,12.5983,33059.6606
2012-04-17 13:40:00,21.94,21.94,21.92,21.93,84510.12588943624,12.5983,12.5983,12.5868,12.5926,84510.1259
2012-04-17 13:45:00,21.92,21.94,21.92,21.93,72140.12041598248,12.5868,12.5983,12.5868,12.5926,72140.1204
2012-04-17 13:50:00,21.92,21.93,21.91,21.92,93158.18281335523,12.5868,12.5926,12.5811,12.5868,93158.1828
2012-04-17 13:55:00,21.92,21.92,21.9,21.91,65243.56869184456,12.5868,12.5868,12.5754,12.5811,65243.5687
2012-04-17 14:00:00,21.91,21.93,21.9,21.91,48713.73836891079,12.5811,12.5926,12.5754,12.5811,48713.7384
2012-04-17 14:05:00,21.91,21.93,21.91,21.91,59551.17679255611,12.5811,12.5926,12.5811,12.5811,59551.1768
2012-04-17 14:10:00,21.92,21.97,21.91,21.96,335303.77668308705,12.5868,12.6156,12.5811,12.6098,335303.7767
2012-04-17 14:15:00,21.96,22.0,21.95,22.0,104324.0284619595,12.6098,12.6328,12.6041,12.6328,104324.0285
2012-04-17 14:20:00,22.0,22.02,21.99,22.02,90530.92501368363,12.6328,12.6443,12.627,12.6443,90530.925
2012-04-17 14:25:00,22.02,22.02,22.01,22.02,57361.795292829775,12.6443,12.6443,12.6385,12.6443,57361.7953
2012-04-17 14:30:00,22.02,22.03,22.01,22.01,130268.19923371648,12.6443,12.65,12.6385,12.6385,130268.1992
2012-04-17 14:35:00,22.02,22.02,21.99,22.0,173180.0766283525,12.6443,12.6443,12.627,12.6328,173180.0766
2012-04-17 14:40:00,22.0,22.02,21.99,21.99,81554.46086480569,12.6328,12.6443,12.627,12.627,81554.4609
2012-04-17 14:45:00,21.99,22.0,21.96,21.97,87465.79091406678,12.627,12.6328,12.6098,12.6156,87465.7909
2012-04-17 14:50:00,21.97,21.98,21.95,21.97,104652.43568691846,12.6156,12.6213,12.6041,12.6156,104652.4357
2012-04-17 14:55:00,21.97,21.98,21.95,21.98,110892.17296113848,12.6156,12.6213,12.6041,12.6213,110892.173
2012-04-17 15:00:00,21.98,21.98,21.95,21.96,46743.29501915709,12.6213,12.6213,12.6041,12.6098,46743.295
2012-04-17 15:05:00,21.95,21.96,21.94,21.95,99945.26546250684,12.6041,12.6098,12.5983,12.6041,99945.2655
2012-04-17 15:10:00,21.95,21.95,21.94,21.95,81773.39901477833,12.6041,12.6041,12.5983,12.6041,81773.399
2012-04-17 15:15:00,21.95,21.97,21.91,21.95,376354.67980295565,12.6041,12.6156,12.5811,12.6041,376354.6798
2012-04-17 15:20:00,21.94,22.0,21.94,21.97,140886.69950738916,12.5983,12.6328,12.5983,12.6156,140886.6995
2012-04-17 15:25:00,21.97,22.02,21.97,22.01,130925.01368363436,12.6156,12.6443,12.6156,12.6385,130925.0137
2012-04-17 15:30:00,22.01,22.01,21.95,21.96,158182.81335522715,12.6385,12.6385,12.6041,12.6098,158182.8134
2012-04-17 15:35:00,21.95,21.98,21.95,21.97,274329.5019157088,12.6041,12.6213,12.6041,12.6156,274329.5019
2012-04-17 15:40:00,21.96,21.99,21.95,21.96,158839.62780514505,12.6098,12.627,12.6041,12.6098,158839.6278
2012-04-17 15:45:00,21.97,22.02,21.96,22.01,343951.83360700606,12.6156,12.6443,12.6098,12.6385,343951.8336
2012-04-17 15:50:00,22.01,22.06,22.0,22.05,495675.9715380405,12.6385,12.6672,12.6328,12.6615,495675.9715
2012-04-17 15:55:00,22.06,22.06,22.0,22.0,497865.3530377669,12.6672,12.6672,12.6328,12.6328,497865.353
2012-04-18 09:30:00,21.86,21.92,21.71,21.78,100054.73453749316,12.5524,12.5868,12.4663,12.5065,100054.7345
2012-04-18 09:35:00,21.79,21.88,21.76,21.87,152818.82868089766,12.5122,12.5639,12.495,12.5581,152818.8287
2012-04-18 09:40:00,21.86,21.98,21.86,21.93,164860.42692939244,12.5524,12.6213,12.5524,12.5926,164860.4269
2012-04-18 09:45:00,21.92,21.94,21.77,21.84,140667.76135741654,12.5868,12.5983,12.5007,12.5409,140667.7614
2012-04-18 09:50:00,21.84,21.84,21.75,21.79,118992.88451012588,12.5409,12.5409,12.4892,12.5122,118992.8845
2012-04-18 09:55:00,21.79,21.81,21.72,21.73,144280.24083196497,12.5122,12.5237,12.472,12.4777,144280.2408
2012-04-18 10:00:00,21.73,21.73,21.6,21.64,145046.5243568692,12.4777,12.4777,12.4031,12.4261,145046.5244
2012-04-18 10:05:00,21.64,21.66,21.57,21.61,82649.15161466887,12.4261,12.4375,12.3859,12.4088,82649.1516
2012-04-18 10:10:00,21.6,21.61,21.54,21.59,90749.86316365626,12.4031,12.4088,12.3686,12.3973,90749.8632
2012-04-18 10:15:00,21.6,21.62,21.53,21.54,84619.59496442255,12.4031,12.4146,12.3629,12.3686,84619.595
2012-04-18 10:20:00,21.54,21.55,21.49,21.51,135194.30760810073,12.3686,12.3744,12.3399,12.3514,135194.3076
2012-04-18 10:25:00,21.51,21.59,21.5,21.52,68746.57909140667,12.3514,12.3973,12.3457,12.3572,68746.5791
2012-04-18 10:30:00,21.52,21.68,21.52,21.62,389272.030651341,12.3572,12.449,12.3572,12.4146,389272.0307
2012-04-18 10:35:00,21.62,21.72,21.62,21.71,128297.7558839628,12.4146,12.472,12.4146,12.4663,128297.7559
2012-04-18 10:40:00,21.72,21.76,21.71,21.74,81226.05363984675,12.472,12.495,12.4663,12.4835,81226.0536
2012-04-18 10:45:00,21.75,21.78,21.7,21.71,63273.12534209086,12.4892,12.5065,12.4605,12.4663,63273.1253
2012-04-18 10:50:00,21.72,21.76,21.7,21.76,122824.30213464696,12.472,12.495,12.4605,12.495,122824.3021
2012-04-18 10:55:00,21.76,21.8,21.7,21.76,110125.88943623428,12.495,12.5179,12.4605,12.495,110125.8894
2012-04-18 11:00:00,21.76,21.76,21.69,21.72,130158.73015873016,12.495,12.495,12.4548,12.472,130158.7302
2012-04-18 11:05:00,21.73,21.73,21.66,21.69,115708.8122605364,12.4777,12.4777,12.4375,12.4548,115708.8123
2012-04-18 11:10:00,21.69,21.71,21.66,21.68,60864.8056923919,12.4548,12.4663,12.4375,12.449,60864.8057
2012-04-18 11:15:00,21.67,21.73,21.65,21.73,79146.14121510673,12.4433,12.4777,12.4318,12.4777,79146.1412
2012-04-18 11:20:00,21.73,21.76,21.69,21.73,299616.8582375479,12.4777,12.495,12.4548,12.4777,299616.8582
2012-04-18 11:25:00,21.74,21.76,21.65,21.7,222879.0366721401,12.4835,12.495,12.4318,12.4605,222879.0367
2012-04-18 11:30:00,21.7,21.73,21.7,21.71,109469.07498631637,12.4605,12.4777,12.4605,12.4663,109469.075
2012-04-18 11:35:00,21.71,21.71,21.64,21.64,75643.13081554462,12.4663,12.4663,12.4261,12.4261,75643.1308
2012-04-18 11:40:00,21.64,21.68,21.63,21.68,160262.72577996718,12.4261,12.449,12.4203,12.449,160262.7258
2012-04-18 11:45:00,21.67,21.75,21.66,21.7,88232.07443897099,12.4433,12.4892,12.4375,12.4605,88232.0744
2012-04-18 11:50:00,21.7,21.72,21.68,21.72,67651.88834154351,12.4605,12.472,12.449,12.472,67651.8883
2012-04-18 11:55:00,21.72,21.73,21.67,21.67,56595.51176792556,12.472,12.4777,12.4433,12.4433,56595.5118
2012-04-18 12:00:00,21.67,21.7,21.66,21.68,27586.206896551725,12.4433,12.4605,12.4375,12.449,27586.2069
2012-04-18 12:05:00,21.68,21.68,21.63,21.64,33716.47509578544,12.449,12.449,12.4203,12.4261,33716.4751
2012-04-18 12:10:00,21.64,21.64,21.62,21.62,26929.39244663383,12.4261,12.4261,12.4146,12.4146,26929.3924
2012-04-18 12:15:00,21.62,21.65,21.62,21.62,120744.38970990696,12.4146,12.4318,12.4146,12.4146,120744.3897
2012-04-18 12:20:00,21.62,21.62,21.58,21.6,72249.5894909688,12.4146,12.4146,12.3916,12.4031,72249.5895
2012-04-18 12:25:00,21.6,21.61,21.54,21.54,50903.11986863711,12.4031,12.4088,12.3686,12.3686,50903.1199
2012-04-18 12:30:00,21.54,21.57,21.54,21.56,61850.02736726875,12.3686,12.3859,12.3686,12.3801,61850.0274
2012-04-18 12:35:00,21.56,21.57,21.53,21.55,48166.3929939792,12.3801,12.3859,12.3629,12.3744,48166.393
2012-04-18 12:40:00,21.55,21.58,21.54,21.57,45977.01149425288,12.3744,12.3916,12.3686,12.3859,45977.0115
2012-04-18 12:45:00,21.58,21.58,21.54,21.55,44772.8516694034,12.3916,12.3916,12.3686,12.3744,44772.8517
2012-04-18 12:50:00,21.54,21.58,21.53,21.58,29556.65024630542,12.3686,12.3916,12.3629,12.3916,29556.6502
2012-04-18 12:55:00,21.57,21.6,21.56,21.58,23973.727422003285,12.3859,12.4031,12.3801,12.3916,23973.7274
2012-04-18 13:00:00,21.58,21.59,21.55,21.59,33607.00602079913,12.3916,12.3973,12.3744,12.3973,33607.006
2012-04-18 13:05:00,21.59,21.62,21.59,21.6,61959.49644225506,12.3973,12.4146,12.3973,12.4031,61959.4964
2012-04-18 13:10:00,21.6,21.6,21.56,21.57,118992.88451012588,12.4031,12.4031,12.3801,12.3859,118992.8845
2012-04-18 13:15:00,21.58,21.58,21.51,21.54,65024.63054187192,12.3916,12.3916,12.3514,12.3686,65024.6305
2012-04-18 13:20:00,21.54,21.6,21.54,21.6,43897.099069512864,12.3686,12.4031,12.3686,12.4031,43897.0991
2012-04-18 13:25:00,21.6,21.62,21.55,21.58,242802.4083196497,12.4031,12.4146,12.3744,12.3916,242802.4083
2012-04-18 13:30:00,21.59,21.61,21.57,21.58,51231.52709359606,12.3973,12.4088,12.3859,12.3916,51231.5271
2012-04-18 13:35:00,21.58,21.6,21.56,21.57,143623.42638204707,12.3916,12.4031,12.3801,12.3859,143623.4264
2012-04-18 13:40:00,21.57,21.62,21.57,21.62,72796.93486590039,12.3859,12.4146,12.3859,12.4146,72796.9349
2012-04-18 13:45:00,21.62,21.65,21.6,21.65,38533.114395183366,12.4146,12.4318,12.4031,12.4318,38533.1144
2012-04-18 13:50:00,21.64,21.66,21.61,21.65,40284.61959496442,12.4261,12.4375,12.4088,12.4318,40284.6196
2012-04-18 13:55:00,21.65,21.69,21.64,21.66,229666.1193212917,12.4318,12.4548,12.4261,12.4375,229666.1193
2012-04-18 14:00:00,21.66,21.68,21.64,21.65,50574.71264367816,12.4375,12.449,12.4261,12.4318,50574.7126
2012-04-18 14:05:00,21.65,21.68,21.63,21.63,71264.36781609195,12.4318,12.449,12.4203,12.4203,71264.3678
2012-04-18 14:10:00,21.63,21.68,21.63,21.68,70826.49151614669,12.4203,12.449,12.4203,12.449,70826.4915
2012-04-18 14:15:00,21.68,21.73,21.67,21.72,35686.91844553914,12.449,12.4777,12.4433,12.472,35686.9184
2012-04-18 14:20:00,21.73,21.77,21.73,21.76,44334.97536945813,12.4777,12.5007,12.4777,12.495,44334.9754
2012-04-18 14:25:00,21.77,21.79,21.74,21.75,44663.38259441708,12.5007,12.5122,12.4835,12.4892,44663.3826
2012-04-18 14:30:00,21.75,21.81,21.75,21.81,50793.6507936508,12.4892,12.5237,12.4892,12.5237,50793.6508
2012-04-18 14:35:00,21.81,21.81,21.78,21.78,43678.16091954024,12.5237,12.5237,12.5065,12.5065,43678.1609
2012-04-18 14:40:00,21.78,21.84,21.77,21.84,94252.8735632184,12.5065,12.5409,12.5007,12.5409,94252.8736
2012-04-18 14:45:00,21.84,21.85,21.78,21.79,101696.7706622879,12.5409,12.5466,12.5065,12.5122,101696.7707
2012-04-18 14:50:00,21.8,21.8,21.77,21.78,27914.61412151068,12.5179,12.5179,12.5007,12.5065,27914.6141
2012-04-18 14:55:00,21.77,21.81,21.77,21.78,29556.65024630542,12.5007,12.5237,12.5007,12.5065,29556.6502
2012-04-18 15:00:00,21.78,21.86,21.78,21.84,84838.53311439519,12.5065,12.5524,12.5065,12.5409,84838.5331
2012-04-18 15:05:00,21.84,21.85,21.81,21.81,53530.37766830871,12.5409,12.5466,12.5237,12.5237,53530.3777
2012-04-18 15:10:00,21.81,21.84,21.79,21.82,49589.490968801314,12.5237,12.5409,12.5122,12.5294,49589.491
2012-04-18 15:15:00,21.82,21.84,21.81,21.84,83634.3732895457,12.5294,12.5409,12.5237,12.5409,83634.3733
2012-04-18 15:20:00,21.83,21.91,21.81,21.87,183251.2315270936,12.5352,12.5811,12.5237,12.5581,183251.2315
2012-04-18 15:25:00,21.87,21.88,21.84,21.88,155774.4937055282,12.5581,12.5639,12.5409,12.5639,155774.4937
2012-04-18 15:30:00,21.88,21.89,21.81,21.81,191133.0049261084,12.5639,12.5696,12.5237,12.5237,191133.0049
2012-04-18 15:35:00,21.81,21.82,21.76,21.76,107279.69348659004,12.5237,12.5294,12.495,12.495,107279.6935
2012-04-18 15:40:00,21.76,21.78,21.73,21.76,168801.31362889984,12.495,12.5065,12.4777,12.495,168801.3136
2012-04-18 15:45:00,21.76,21.8,21.76,21.79,131581.82813355228,12.495,12.5179,12.495,12.5122,131581.8281
2012-04-18 15:50:00,21.8,21.83,21.79,21.81,153475.64313081556,12.5179,12.5352,12.5122,12.5237,153475.6431
2012-04-18 15:55:00,21.81,21.81,21.8,21.81,218171.8664477285,12.5237,12.5237,12.5179,12.5237,218171.8664
2012-04-19 09:30:00,21.81,21.81,21.61,21.61,103776.68308702792,12.5237,12.5237,12.4088,12.4088,103776.6831
2012-04-19 09:35:00,21.61,21.74,21.61,21.68,110454.29666119322,12.4088,12.4835,12.4088,12.449,110454.2967
2012-04-19 09:40:00,21.7,21.86,21.7,21.86,107608.100711549,12.4605,12.5524,12.4605,12.5524,107608.1007
2012-04-19 09:45:00,21.86,21.92,21.01,21.92,152052.54515599343,12.5524,12.5868,12.0643,12.5868,152052.5452
2012-04-19 09:50:00,21.92,22.0,21.83,21.97,128954.57033388068,12.5868,12.6328,12.5352,12.6156,128954.5703
2012-04-19 09:55:00,21.98,22.01,21.97,21.99,103995.62123700057,12.6213,12.6385,12.6156,12.627,103995.6212
2012-04-19 10:00:00,21.99,22.01,21.81,21.82,240284.61959496443,12.627,12.6385,12.5237,12.5294,240284.6196
2012-04-19 10:05:00,21.82,21.89,21.79,21.82,148549.53475643133,12.5294,12.5696,12.5122,12.5294,148549.5348
2012-04-19 10:10:00,21.81,21.84,21.79,21.82,112753.14723590588,12.5237,12.5409,12.5122,12.5294,112753.1472
2012-04-19 10:15:00,21.81,21.95,21.8,21.95,169677.06622879038,12.5237,12.6041,12.5179,12.6041,169677.0662
2012-04-19 10:20:00,21.95,22.06,21.94,22.02,145046.5243568692,12.6041,12.6672,12.5983,12.6443,145046.5244
2012-04-19 10:25:00,22.02,22.04,21.97,21.99,65571.97591680351,12.6443,12.6557,12.6156,12.627,65571.9759
2012-04-19 10:30:00,22.0,22.09,21.99,22.06,83305.96606458676,12.6328,12.6845,12.627,12.6672,83305.9661
2012-04-19 10:35:00,22.07,22.13,22.06,22.09,80897.6464148878,12.673,12.7074,12.6672,12.6845,80897.6464
2012-04-19 10:40:00,22.09,22.15,22.09,22.11,89436.23426382047,12.6845,12.7189,12.6845,12.6959,89436.2343
2012-04-19 10:45:00,22.12,22.12,22.05,22.1,59113.30049261084,12.7017,12.7017,12.6615,12.6902,59113.3005
2012-04-19 10:50:00,22.09,22.1,22.0,22.01,55391.351943076086,12.6845,12.6902,12.6328,12.6385,55391.3519
2012-04-19 10:55:00,22.02,22.05,21.97,21.97,165517.24137931035,12.6443,12.6615,12.6156,12.6156,165517.2414
2012-04-19 11:00:00,21.97,22.0,21.95,21.99,77175.69786535304,12.6156,12.6328,12.6041,12.627,77175.6979
2012-04-19 11:05:00,21.99,22.04,21.99,22.01,128516.69403393542,12.627,12.6557,12.627,12.6385,128516.694
2012-04-19 11:10:00,22.0,22.01,21.95,21.97,53092.50136836344,12.6328,12.6385,12.6041,12.6156,53092.5014
2012-04-19 11:15:00,21.98,22.04,21.97,21.98,55938.69731800767,12.6213,12.6557,12.6156,12.6213,55938.6973
2012-04-19 11:20:00,21.99,22.02,21.92,21.93,97755.88396278051,12.627,12.6443,12.5868,12.5926,97755.884
2012-04-19 11:25:00,21.93,21.99,21.92,21.92,84291.18773946361,12.5926,12.627,12.5868,12.5868,84291.1877
2012-04-19 11:30:00,21.92,21.93,21.89,21.93,59003.831417624526,12.5868,12.5926,12.5696,12.5926,59003.8314
2012-04-19 11:35:00,21.93,21.93,21.89,21.89,51559.93431855501,12.5926,12.5926,12.5696,12.5696,51559.9343
2012-04-19 11:40:00,21.9,21.92,21.88,21.91,65024.63054187192,12.5754,12.5868,12.5639,12.5811,65024.6305
2012-04-19 11:45:00,21.91,21.93,21.88,21.92,88341.54351395731,12.5811,12.5926,12.5639,12.5868,88341.5435
2012-04-19 11:50:00,21.91,21.92,21.89,21.9,27914.61412151068,12.5811,12.5868,12.5696,12.5754,27914.6141
2012-04-19 11:55:00,21.91,21.91,21.86,21.86,52873.56321839081,12.5811,12.5811,12.5524,12.5524,52873.5632
2012-04-19 12:00:00,21.86,21.87,21.79,21.8,71264.36781609195,12.5524,12.5581,12.5122,12.5179,71264.3678
2012-04-19 12:05:00,21.8,21.83,21.77,21.81,103338.80678708263,12.5179,12.5352,12.5007,12.5237,103338.8068
2012-04-19 12:10:00,21.81,21.88,21.79,21.87,56704.98084291188,12.5237,12.5639,12.5122,12.5581,56704.9808
2012-04-19 12:15:00,21.87,21.87,21.82,21.84,86042.69293924466,12.5581,12.5581,12.5294,12.5409,86042.6929
2012-04-19 12:20:00,21.85,21.86,21.82,21.84,45320.19704433498,12.5466,12.5524,12.5294,12.5409,45320.197
2012-04-19 12:25:00,21.84,21.88,21.84,21.84,93814.99726327312,12.5409,12.5639,12.5409,12.5409,93814.9973
2012-04-19 12:30:00,21.83,21.88,21.81,21.88,81992.33716475096,12.5352,12.5639,12.5237,12.5639,81992.3372
2012-04-19 12:35:00,21.88,21.9,21.85,21.86,34263.82047071702,12.5639,12.5754,12.5466,12.5524,34263.8205
2012-04-19 12:40:00,21.86,21.86,21.82,21.85,37110.01642036125,12.5524,12.5524,12.5294,12.5466,37110.0164
2012-04-19 12:45:00,21.86,21.9,21.86,21.88,39080.45977011495,12.5524,12.5754,12.5524,12.5639,39080.4598
2012-04-19 12:50:00,21.87,21.9,21.87,21.89,57690.202517788726,12.5581,12.5754,12.5581,12.5696,57690.2025
2012-04-19 12:55:00,21.9,21.91,21.88,21.89,53639.84674329502,12.5754,12.5811,12.5639,12.5696,53639.8467
2012-04-19 13:00:00,21.88,21.92,21.88,21.9,55172.41379310345,12.5639,12.5868,12.5639,12.5754,55172.4138
2012-04-19 13:05:00,21.91,21.92,21.9,21.91,39627.80514504653,12.5811,12.5868,12.5754,12.5811,39627.8051
2012-04-19 13:10:00,21.91,21.92,21.86,21.86,73453.74931581829,12.5811,12.5868,12.5524,12.5524,73453.7493
2012-04-19 13:15:00,21.86,21.9,21.85,21.87,83196.49698960045,12.5524,12.5754,12.5466,12.5581,83196.497
2012-04-19 13:20:00,21.86,21.87,21.8,21.84,111330.04926108375,12.5524,12.5581,12.5179,12.5409,111330.0493
2012-04-19 13:25:00,21.85,21.91,21.84,21.91,76956.75971538041,12.5466,12.5811,12.5409,12.5811,76956.7597
2012-04-19 13:30:00,21.91,21.92,21.89,21.92,81007.11548987411,12.5811,12.5868,12.5696,12.5868,81007.1155
2012-04-19 13:35:00,21.91,21.95,21.91,21.93,97974.82211275316,12.5811,12.6041,12.5811,12.5926,97974.8221
2012-04-19 13:40:00,21.93,21.95,21.92,21.93,70279.14614121511,12.5926,12.6041,12.5868,12.5926,70279.1461
2012-04-19 13:45:00,21.93,21.96,21.92,21.92,73125.34209085934,12.5926,12.6098,12.5868,12.5868,73125.3421
2012-04-19 13:50:00,21.92,21.94,21.91,21.93,70169.67706622879,12.5868,12.5983,12.5811,12.5926,70169.6771
2012-04-19 13:55:00,21.93,21.93,21.88,21.89,70169.67706622879,12.5926,12.5926,12.5639,12.5696,70169.6771
2012-04-19 14:00:00,21.88,21.92,21.88,21.9,56376.57361795293,12.5639,12.5868,12.5639,12.5754,56376.5736
2012-04-19 14:05:00,21.9,21.9,21.85,21.85,78270.3886152162,12.5754,12.5754,12.5466,12.5466,78270.3886
2012-04-19 14:10:00,21.86,21.88,21.8,21.81,116803.50301039957,12.5524,12.5639,12.5179,12.5237,116803.503
2012-04-19 14:15:00,21.81,21.82,21.76,21.8,71045.42966611932,12.5237,12.5294,12.495,12.5179,71045.4297
2012-04-19 14:20:00,21.79,21.81,21.77,21.8,64258.34701696771,12.5122,12.5237,12.5007,12.5179,64258.347
2012-04-19 14:25:00,21.81,21.81,21.76,21.76,71592.7750410509,12.5237,12.5237,12.495,12.495,71592.775
2012-04-19 14:30:00,21.76,21.78,21.74,21.75,174493.7055281883,12.495,12.5065,12.4835,12.4892,174493.7055
2012-04-19 14:35:00,21.74,21.79,21.74,21.78,113738.36891078272,12.4835,12.5122,12.4835,12.5065,113738.3689
2012-04-19 14:40:00,21.77,21.79,21.75,21.78,43678.16091954024,12.5007,12.5122,12.4892,12.5065,43678.1609
2012-04-19 14:45:00,21.78,21.79,21.74,21.77,86371.10016420361,12.5065,12.5122,12.4835,12.5007,86371.1002
2012-04-19 14:50:00,21.76,21.77,21.74,21.76,60755.33661740559,12.495,12.5007,12.4835,12.495,60755.3366
2012-04-19 14:55:00,21.76,21.77,21.74,21.75,75424.19266557197,12.495,12.5007,12.4835,12.4892,75424.1927
2012-04-19 15:00:00,21.74,21.78,21.74,21.77,97427.47673782158,12.4835,12.5065,12.4835,12.5007,97427.4767
2012-04-19 15:05:00,21.77,21.77,21.74,21.74,69731.80076628353,12.5007,12.5007,12.4835,12.4835,69731.8008
2012-04-19 15:10:00,21.75,21.77,21.73,21.75,118445.53913519433,12.4892,12.5007,12.4777,12.4892,118445.5391
2012-04-19 15:15:00,21.75,21.77,21.73,21.75,135303.77668308702,12.4892,12.5007,12.4777,12.4892,135303.7767
2012-04-19 15:20:00,21.75,21.77,21.73,21.75,131143.95183360702,12.4892,12.5007,12.4777,12.4892,131143.9518
2012-04-19 15:25:00,21.75,21.85,21.75,21.82,118992.88451012588,12.4892,12.5466,12.4892,12.5294,118992.8845
2012-04-19 15:30:00,21.82,21.83,21.77,21.8,99726.3273125342,12.5294,12.5352,12.5007,12.5179,99726.3273
2012-04-19 15:35:00,21.8,21.83,21.78,21.81,73453.74931581829,12.5179,12.5352,12.5065,12.5237,73453.7493
2012-04-19 15:40:00,21.81,21.83,21.8,21.81,84948.0021893815,12.5237,12.5352,12.5179,12.5237,84948.0022
2012-04-19 15:45:00,21.81,21.89,21.81,21.88,200218.93814997264,12.5237,12.5696,12.5237,12.5639,200218.9381
2012-04-19 15:50:00,21.87,21.88,21.79,21.83,154679.80295566504,12.5581,12.5639,12.5122,12.5352,154679.803
2012-04-19 15:55:00,21.83,21.85,21.81,21.84,265353.0377668309,12.5352,12.5466,12.5237,12.5409,265353.0378
2012-04-20 09:30:00,22.03,22.14,21.85,21.91,555993.4318555008,12.65,12.7132,12.5466,12.5811,555993.4319
2012-04-20 09:35:00,21.91,22.09,21.91,21.96,148987.4110563766,12.5811,12.6845,12.5811,12.6098,148987.4111
2012-04-20 09:40:00,21.97,22.01,21.85,21.86,87356.32183908047,12.6156,12.6385,12.5466,12.5524,87356.3218
2012-04-20 09:45:00,21.86,21.95,21.85,21.89,89655.1724137931,12.5524,12.6041,12.5466,12.5696,89655.1724
2012-04-20 09:50:00,21.87,21.94,21.84,21.9,85057.47126436782,12.5581,12.5983,12.5409,12.5754,85057.4713
2012-04-20 09:55:00,21.9,21.92,21.84,21.92,73782.15654077723,12.5754,12.5868,12.5409,12.5868,73782.1565
2012-04-20 10:00:00,21.92,21.94,21.75,21.77,138697.31800766283,12.5868,12.5983,12.4892,12.5007,138697.318
2012-04-20 10:05:00,21.78,21.81,21.74,21.79,106075.53366174056,12.5065,12.5237,12.4835,12.5122,106075.5337
2012-04-20 10:10:00,21.79,21.79,21.74,21.77,66776.13574165298,12.5122,12.5122,12.4835,12.5007,66776.1357
2012-04-20 10:15:00,21.77,21.79,21.72,21.74,106732.34811165846,12.5007,12.5122,12.472,12.4835,106732.3481
2012-04-20 10:20:00,21.74,21.8,21.72,21.77,92063.49206349209,12.4835,12.5179,12.472,12.5007,92063.4921
2012-04-20 10:25:00,21.77,21.83,21.77,21.81,73125.34209085934,12.5007,12.5352,12.5007,12.5237,73125.3421
2012-04-20 10:30:00,21.81,21.87,21.81,21.86,44116.03721948549,12.5237,12.5581,12.5237,12.5524,44116.0372
2012-04-20 10:35:00,21.87,21.91,21.85,21.91,57799.67159277504,12.5581,12.5811,12.5466,12.5811,57799.6716
2012-04-20 10:40:00,21.91,21.92,21.81,21.82,51450.465243568695,12.5811,12.5868,12.5237,12.5294,51450.4652
2012-04-20 10:45:00,21.81,21.81,21.8,21.81,31417.6245210728,12.5237,12.5237,12.5179,12.5237,31417.6245
2012-04-20 10:50:00,21.81,21.82,21.74,21.77,76628.35249042146,12.5237,12.5294,12.4835,12.5007,76628.3525
2012-04-20 10:55:00,21.76,21.79,21.74,21.76,58565.95511767926,12.495,12.5122,12.4835,12.495,58565.9551
2012-04-20 11:00:00,21.76,21.78,21.74,21.77,100711.54898741106,12.495,12.5065,12.4835,12.5007,100711.549
2012-04-20 11:05:00,21.77,21.78,21.74,21.76,281444.9917898194,12.5007,12.5065,12.4835,12.495,281444.9918
2012-04-20 11:10:00,21.76,21.79,21.75,21.79,109797.48221127532,12.495,12.5122,12.4892,12.5122,109797.4822
2012-04-20 11:15:00,21.79,21.83,21.79,21.82,68637.11001642037,12.5122,12.5352,12.5122,12.5294,68637.11
2012-04-20 11:20:00,21.83,21.84,21.82,21.83,23316.912972085385,12.5352,12.5409,12.5294,12.5352,23316.913
2012-04-20 11:25:00,21.83,21.84,21.82,21.82,27805.14504652436,12.5352,12.5409,12.5294,12.5294,27805.145
2012-04-20 11:30:00,21.83,21.84,21.81,21.82,49261.08374384237,12.5352,12.5409,12.5237,12.5294,49261.0837
2012-04-20 11:35:00,21.82,21.83,21.81,21.82,59441.70771756979,12.5294,12.5352,12.5237,12.5294,59441.7077
2012-04-20 11:40:00,21.82,21.83,21.79,21.81,33388.06787082649,12.5294,12.5352,12.5122,12.5237,33388.0679
2012-04-20 11:45:00,21.81,21.82,21.8,21.81,23535.85112205802,12.5237,12.5294,12.5179,12.5237,23535.8511
2012-04-20 11:50:00,21.81,21.84,21.81,21.82,24958.949096880133,12.5237,12.5409,12.5237,12.5294,24958.9491
2012-04-20 11:55:00,21.82,21.87,21.81,21.87,35139.57307060756,12.5294,12.5581,12.5237,12.5581,35139.5731
2012-04-20 12:00:00,21.87,21.88,21.86,21.87,13793.103448275862,12.5581,12.5639,12.5524,12.5581,13793.1034
2012-04-20 12:05:00,21.87,21.88,21.84,21.87,50246.30541871922,12.5581,12.5639,12.5409,12.5581,50246.3054
2012-04-20 12:10:00,21.86,21.88,21.85,21.86,30760.8100711549,12.5524,12.5639,12.5466,12.5524,30760.8101
2012-04-20 12:15:00,21.87,21.88,21.82,21.84,54953.47564313082,12.5581,12.5639,12.5294,12.5409,54953.4756
2012-04-20 12:20:00,21.84,21.87,21.81,21.87,75533.6617405583,12.5409,12.5581,12.5237,12.5581,75533.6617
2012-04-20 12:25:00,21.87,21.87,21.82,21.83,37110.01642036125,12.5581,12.5581,12.5294,12.5352,37110.0164
2012-04-20 12:30:00,21.82,21.84,21.82,21.84,19047.61904761905,12.5294,12.5409,12.5294,12.5409,19047.619
2012-04-20 12:35:00,21.84,21.85,21.82,21.85,24630.541871921185,12.5409,12.5466,12.5294,12.5466,24630.5419
2012-04-20 12:40:00,21.84,21.84,21.81,21.81,37766.83087027915,12.5409,12.5409,12.5237,12.5237,37766.8309
2012-04-20 12:45:00,21.82,21.84,21.81,21.82,21674.87684729064,12.5294,12.5409,12.5237,12.5294,21674.8768
2012-04-20 12:50:00,21.81,21.85,21.81,21.82,23754.78927203065,12.5237,12.5466,12.5237,12.5294,23754.7893
2012-04-20 12:55:00,21.82,21.84,21.81,21.83,13355.227148330598,12.5294,12.5409,12.5237,12.5352,13355.2271
2012-04-20 13:00:00,21.82,21.85,21.81,21.82,20251.778872468527,12.5294,12.5466,12.5237,12.5294,20251.7789
2012-04-20 13:05:00,21.81,21.83,21.81,21.82,16529.830322933773,12.5237,12.5352,12.5237,12.5294,16529.8303
2012-04-20 13:10:00,21.82,21.84,21.82,21.84,9304.871373836892,12.5294,12.5409,12.5294,12.5409,9304.8714
2012-04-20 13:15:00,21.84,21.84,21.83,21.83,34811.165845648604,12.5409,12.5409,12.5352,12.5352,34811.1658
2012-04-20 13:20:00,21.83,21.84,21.81,21.82,15325.670498084291,12.5352,12.5409,12.5237,12.5294,15325.6705
2012-04-20 13:25:00,21.81,21.81,21.79,21.8,32840.72249589491,12.5237,12.5237,12.5122,12.5179,32840.7225
2012-04-20 13:30:00,21.8,21.8,21.74,21.75,66338.25944170772,12.5179,12.5179,12.4835,12.4892,66338.2594
2012-04-20 13:35:00,21.75,21.77,21.74,21.75,43349.75369458128,12.4892,12.5007,12.4835,12.4892,43349.7537
2012-04-20 13:40:00,21.74,21.75,21.74,21.74,51340.99616858238,12.4835,12.4892,12.4835,12.4835,51340.9962
2012-04-20 13:45:00,21.74,21.75,21.74,21.74,183470.16967706624,12.4835,12.4892,12.4835,12.4835,183470.1697
2012-04-20 13:50:00,21.74,21.75,21.74,21.75,189490.96880131363,12.4835,12.4892,12.4835,12.4892,189490.9688
2012-04-20 13:55:00,21.75,21.75,21.73,21.73,53092.50136836344,12.4892,12.4892,12.4777,12.4777,53092.5014
2012-04-20 14:00:00,21.73,21.76,21.72,21.76,83853.31143951834,12.4777,12.495,12.472,12.495,83853.3114
2012-04-20 14:05:00,21.75,21.76,21.73,21.74,73453.74931581829,12.4892,12.495,12.4777,12.4835,73453.7493
2012-04-20 14:10:00,21.74,21.78,21.74,21.78,58675.42419266557,12.4835,12.5065,12.4835,12.5065,58675.4242
2012-04-20 14:15:00,21.77,21.8,21.76,21.78,56923.91899288452,12.5007,12.5179,12.495,12.5065,56923.919
2012-04-20 14:20:00,21.78,21.81,21.76,21.79,112534.20908593322,12.5065,12.5237,12.495,12.5122,112534.2091
2012-04-20 14:25:00,21.79,21.83,21.79,21.81,164422.5506294472,12.5122,12.5352,12.5122,12.5237,164422.5506
2012-04-20 14:30:00,21.81,21.82,21.81,21.82,29556.65024630542,12.5237,12.5294,12.5237,12.5294,29556.6502
2012-04-20 14:35:00,21.82,21.82,21.8,21.81,70498.08429118774,12.5294,12.5294,12.5179,12.5237,70498.0843
2012-04-20 14:40:00,21.81,21.81,21.78,21.78,33716.47509578544,12.5237,12.5237,12.5065,12.5065,33716.4751
2012-04-20 14:45:00,21.78,21.79,21.76,21.77,86371.10016420361,12.5065,12.5122,12.495,12.5007,86371.1002
2012-04-20 14:50:00,21.77,21.78,21.75,21.77,84838.53311439519,12.5007,12.5065,12.4892,12.5007,84838.5331
2012-04-20 14:55:00,21.76,21.77,21.75,21.75,34482.75862068966,12.495,12.5007,12.4892,12.4892,34482.7586
2012-04-20 15:00:00,21.75,21.76,21.74,21.74,49370.552818828684,12.4892,12.495,12.4835,12.4835,49370.5528
2012-04-20 15:05:00,21.74,21.75,21.7,21.7,108812.26053639848,12.4835,12.4892,12.4605,12.4605,108812.2605
2012-04-20 15:10:00,21.7,21.75,21.7,21.74,417952.9282977559,12.4605,12.4892,12.4605,12.4835,417952.9283
2012-04-20 15:15:00,21.74,21.74,21.72,21.73,61412.15106732348,12.4835,12.4835,12.472,12.4777,61412.1511
2012-04-20 15:20:00,21.72,21.74,21.69,21.69,127640.94143404489,12.472,12.4835,12.4548,12.4548,127640.9414
2012-04-20 15:25:00,21.68,21.7,21.66,21.69,68856.048166393,12.449,12.4605,12.4375,12.4548,68856.0482
2012-04-20 15:30:00,21.68,21.7,21.67,21.69,82320.74438970991,12.449,12.4605,12.4433,12.4548,82320.7444
2012-04-20 15:35:00,21.69,21.7,21.68,21.7,87684.7290640394,12.4548,12.4605,12.449,12.4605,87684.7291
2012-04-20 15:40:00,21.7,21.71,21.67,21.7,130487.13738368911,12.4605,12.4663,12.4433,12.4605,130487.1374
2012-04-20 15:45:00,21.69,21.7,21.67,21.69,101368.36343732895,12.4548,12.4605,12.4433,12.4548,101368.3634
2012-04-20 15:50:00,21.7,21.71,21.67,21.7,197153.80405035577,12.4605,12.4663,12.4433,12.4605,197153.8041
2012-04-20 15:55:00,21.7,21.7,21.68,21.69,249261.0837438424,12.4605,12.4605,12.449,12.4548,249261.0837
2012-04-23 09:30:00,21.4,21.44,21.24,21.28,138478.37985769022,12.2882,12.3112,12.1964,12.2193,138478.3799
2012-04-23 09:35:00,21.28,21.33,21.2,21.24,133333.33333333334,12.2193,12.2481,12.1734,12.1964,133333.3333
2012-04-23 09:40:00,21.24,21.3,21.2,21.25,113628.8998357964,12.1964,12.2308,12.1734,12.2021,113628.8998
2012-04-23 09:45:00,21.26,21.26,21.17,21.21,68856.048166393,12.2079,12.2079,12.1562,12.1791,68856.0482
2012-04-23 09:50:00,21.2,21.2,21.13,21.14,142747.67378215655,12.1734,12.1734,12.1332,12.139,142747.6738
2012-04-23 09:55:00,21.14,21.24,21.13,21.17,130815.54460864808,12.139,12.1964,12.1332,12.1562,130815.5446
2012-04-23 10:00:00,21.18,21.2,21.15,21.18,129064.039408867,12.1619,12.1734,12.1447,12.1619,129064.0394
2012-04-23 10:05:00,21.18,21.18,21.1,21.11,72030.65134099618,12.1619,12.1619,12.116,12.1217,72030.6513
2012-04-23 10:10:00,21.1,21.14,21.07,21.14,55281.88286808976,12.116,12.139,12.0988,12.139,55281.8829
2012-04-23 10:15:00,21.14,21.16,21.1,21.1,59551.17679255611,12.139,12.1504,12.116,12.116,59551.1768
2012-04-23 10:20:00,21.1,21.15,21.07,21.14,63273.12534209086,12.116,12.1447,12.0988,12.139,63273.1253
2012-04-23 10:25:00,21.13,21.16,21.1,21.16,106622.87903667217,12.1332,12.1504,12.116,12.1504,106622.879
2012-04-23 10:30:00,21.16,21.2,21.15,21.18,82211.27531472359,12.1504,12.1734,12.1447,12.1619,82211.2753
2012-04-23 10:35:00,21.18,21.18,21.12,21.13,95457.03338806788,12.1619,12.1619,12.1275,12.1332,95457.0334
2012-04-23 10:40:00,21.13,21.15,21.12,21.13,54844.006568144505,12.1332,12.1447,12.1275,12.1332,54844.0066
2012-04-23 10:45:00,21.13,21.13,21.06,21.1,122276.95675971538,12.1332,12.1332,12.093,12.116,122276.9568
2012-04-23 10:50:00,21.09,21.15,21.07,21.14,107608.100711549,12.1102,12.1447,12.0988,12.139,107608.1007
2012-04-23 10:55:00,21.14,21.17,21.12,21.14,84400.65681444992,12.139,12.1562,12.1275,12.139,84400.6568
2012-04-23 11:00:00,21.15,21.23,21.14,21.21,129830.3229337712,12.1447,12.1906,12.139,12.1791,129830.3229
2012-04-23 11:05:00,21.21,21.27,21.19,21.27,82539.68253968254,12.1791,12.2136,12.1677,12.2136,82539.6825
2012-04-23 11:10:00,21.26,21.28,21.26,21.28,60755.33661740559,12.2079,12.2193,12.2079,12.2193,60755.3366
2012-04-23 11:15:00,21.27,21.28,21.24,21.26,271483.3059660646,12.2136,12.2193,12.1964,12.2079,271483.306
2012-04-23 11:20:00,21.26,21.28,21.26,21.28,46086.48056923919,12.2079,12.2193,12.2079,12.2193,46086.4806
2012-04-23 11:25:00,21.27,21.31,21.26,21.28,82977.5588396278,12.2136,12.2366,12.2079,12.2193,82977.5588
2012-04-23 11:30:00,21.28,21.34,21.27,21.33,87027.91461412152,12.2193,12.2538,12.2136,12.2481,87027.9146
2012-04-23 11:35:00,21.32,21.45,21.32,21.43,97536.94581280788,12.2423,12.317,12.2423,12.3055,97536.9458
2012-04-23 11:40:00,21.45,21.45,21.43,21.43,22441.160372194856,12.317,12.317,12.3055,12.3055,22441.1604
2012-04-23 11:45:00,21.43,21.44,21.41,21.44,50465.24356869185,12.3055,12.3112,12.294,12.3112,50465.2436
2012-04-23 11:50:00,21.44,21.47,21.43,21.44,49480.021893815,12.3112,12.3284,12.3055,12.3112,49480.0219
2012-04-23 11:55:00,21.44,21.47,21.42,21.43,65024.63054187192,12.3112,12.3284,12.2997,12.3055,65024.6305
2012-04-23 12:00:00,21.43,21.44,21.41,21.43,43459.2227695676,12.3055,12.3112,12.294,12.3055,43459.2228
2012-04-23 12:05:00,21.43,21.46,21.41,21.45,55938.69731800767,12.3055,12.3227,12.294,12.317,55938.6973
2012-04-23 12:10:00,21.45,21.48,21.4,21.41,136945.81280788177,12.317,12.3342,12.2882,12.294,136945.8128
2012-04-23 12:15:00,21.42,21.42,21.39,21.4,52435.68691844554,12.2997,12.2997,12.2825,12.2882,52435.6869
2012-04-23 12:20:00,21.41,21.48,21.39,21.48,37438.4236453202,12.294,12.3342,12.2825,12.3342,37438.4236
2012-04-23 12:25:00,21.47,21.47,21.46,21.47,56814.44991789819,12.3284,12.3284,12.3227,12.3284,56814.4499
2012-04-23 12:30:00,21.47,21.51,21.47,21.51,42036.12479474548,12.3284,12.3514,12.3284,12.3514,42036.1248
2012-04-23 12:35:00,21.52,21.56,21.51,21.54,45648.60426929392,12.3572,12.3801,12.3514,12.3686,45648.6043
2012-04-23 12:40:00,21.55,21.55,21.48,21.48,54844.006568144505,12.3744,12.3744,12.3342,12.3342,54844.0066
2012-04-23 12:45:00,21.48,21.48,21.45,21.48,47400.10946907499,12.3342,12.3342,12.317,12.3342,47400.1095
2012-04-23 12:50:00,21.47,21.49,21.46,21.47,64586.75424192666,12.3284,12.3399,12.3227,12.3284,64586.7542
2012-04-23 12:55:00,21.47,21.49,21.47,21.49,17077.175697865354,12.3284,12.3399,12.3284,12.3399,17077.1757
2012-04-23 13:00:00,21.49,21.49,21.47,21.47,26053.63984674329,12.3399,12.3399,12.3284,12.3284,26053.6398
2012-04-23 13:05:00,21.47,21.48,21.45,21.46,13902.57252326218,12.3284,12.3342,12.317,12.3227,13902.5725
2012-04-23 13:10:00,21.46,21.49,21.45,21.48,46743.29501915709,12.3227,12.3399,12.317,12.3342,46743.295
2012-04-23 13:15:00,21.48,21.48,21.45,21.48,14887.794198139029,12.3342,12.3342,12.317,12.3342,14887.7942
2012-04-23 13:20:00,21.47,21.49,21.47,21.49,36891.07827038861,12.3284,12.3399,12.3284,12.3399,36891.0783
2012-04-23 13:25:00,21.49,21.49,21.46,21.47,37110.01642036125,12.3399,12.3399,12.3227,12.3284,37110.0164
2012-04-23 13:30:00,21.47,21.48,21.45,21.45,36015.32567049809,12.3284,12.3342,12.317,12.317,36015.3257
2012-04-23 13:35:00,21.45,21.46,21.42,21.42,57580.73344280241,12.317,12.3227,12.2997,12.2997,57580.7334
2012-04-23 13:40:00,21.42,21.45,21.41,21.43,70169.67706622879,12.2997,12.317,12.294,12.3055,70169.6771
2012-04-23 13:45:00,21.42,21.45,21.4,21.45,98084.29118773948,12.2997,12.317,12.2882,12.317,98084.2912
2012-04-23 13:50:00,21.45,21.48,21.45,21.48,152599.890530925,12.317,12.3342,12.317,12.3342,152599.8905
2012-04-23 13:55:00,21.48,21.49,21.47,21.48,9304.871373836892,12.3342,12.3399,12.3284,12.3342,9304.8714
2012-04-23 14:00:00,21.47,21.48,21.45,21.48,196934.8659003832,12.3284,12.3342,12.317,12.3342,196934.8659
2012-04-23 14:05:00,21.48,21.49,21.46,21.46,86261.6310892173,12.3342,12.3399,12.3227,12.3227,86261.6311
2012-04-23 14:10:00,21.46,21.48,21.44,21.47,43678.16091954024,12.3227,12.3342,12.3112,12.3284,43678.1609
2012-04-23 14:15:00,21.47,21.49,21.46,21.48,44444.444444444445,12.3284,12.3399,12.3227,12.3342,44444.4444
2012-04-23 14:20:00,21.48,21.53,21.48,21.52,87137.38368910782,12.3342,12.3629,12.3342,12.3572,87137.3837
2012-04-23 14:25:00,21.52,21.53,21.49,21.5,46962.23316912972,12.3572,12.3629,12.3399,12.3457,46962.2332
2012-04-23 14:30:00,21.5,21.57,21.5,21.57,106403.9408866995,12.3457,12.3859,12.3457,12.3859,106403.9409
2012-04-23 14:35:00,21.57,21.65,21.57,21.65,185002.73672687463,12.3859,12.4318,12.3859,12.4318,185002.7367
2012-04-23 14:40:00,21.65,21.65,21.6,21.6,84072.24958949097,12.4318,12.4318,12.4031,12.4031,84072.2496
2012-04-23 14:45:00,21.6,21.62,21.57,21.58,92172.96113847838,12.4031,12.4146,12.3859,12.3916,92172.9611
2012-04-23 14:50:00,21.58,21.58,21.54,21.55,44553.91351943076,12.3916,12.3916,12.3686,12.3744,44553.9135
2012-04-23 14:55:00,21.55,21.56,21.51,21.51,50793.6507936508,12.3744,12.3801,12.3514,12.3514,50793.6508
2012-04-23 15:00:00,21.52,21.56,21.52,21.53,38423.64532019704,12.3572,12.3801,12.3572,12.3629,38423.6453
2012-04-23 15:05:00,21.53,21.56,21.52,21.54,75424.19266557197,12.3629,12.3801,12.3572,12.3686,75424.1927
2012-04-23 15:10:00,21.53,21.55,21.52,21.55,57799.67159277504,12.3629,12.3744,12.3572,12.3744,57799.6716
2012-04-23 15:15:00,21.55,21.58,21.52,21.58,73344.28024083197,12.3744,12.3916,12.3572,12.3916,73344.2802
2012-04-23 15:20:00,21.58,21.6,21.57,21.59,98303.2293377121,12.3916,12.4031,12.3859,12.3973,98303.2293
2012-04-23 15:25:00,21.59,21.6,21.57,21.57,46743.29501915709,12.3973,12.4031,12.3859,12.3859,46743.295
2012-04-23 15:30:00,21.57,21.6,21.56,21.57,138368.9107827039,12.3859,12.4031,12.3801,12.3859,138368.9108
2012-04-23 15:35:00,21.57,21.59,21.56,21.58,71264.36781609195,12.3859,12.3973,12.3801,12.3916,71264.3678
2012-04-23 15:40:00,21.57,21.59,21.56,21.58,93814.99726327312,12.3859,12.3973,12.3801,12.3916,93814.9973
2012-04-23 15:45:00,21.57,21.58,21.55,21.56,137821.56540777232,12.3859,12.3916,12.3744,12.3801,137821.5654
2012-04-23 15:50:00,21.57,21.59,21.55,21.57,188396.27805145047,12.3859,12.3973,12.3744,12.3859,188396.2781
2012-04-23 15:55:00,21.57,21.59,21.56,21.56,292172.9611384784,12.3859,12.3973,12.3801,12.3801,292172.9611
2012-04-24 09:30:00,21.66,21.84,21.66,21.79,151395.73070607553,12.4375,12.5409,12.4375,12.5122,151395.7307
2012-04-24 09:35:00,21.78,21.79,21.58,21.67,82320.74438970991,12.5065,12.5122,12.3916,12.4433,82320.7444
2012-04-24 09:40:00,21.67,21.7,21.51,21.7,147235.90585659552,12.4433,12.4605,12.3514,12.4605,147235.9059
2012-04-24 09:45:00,21.69,21.74,21.69,21.7,123152.70935960591,12.4548,12.4835,12.4548,12.4605,123152.7094
2012-04-24 09:50:00,21.7,21.7,21.6,21.63,113191.02353585113,12.4605,12.4605,12.4031,12.4203,113191.0235
2012-04-24 09:55:00,21.62,21.65,21.59,21.63,56157.6354679803,12.4146,12.4318,12.3973,12.4203,56157.6355
2012-04-24 10:00:00,21.62,21.76,21.61,21.76,78927.2030651341,12.4146,12.495,12.4088,12.495,78927.2031
2012-04-24 10:05:00,21.76,21.81,21.75,21.76,69403.39354132458,12.495,12.5237,12.4892,12.495,69403.3935
2012-04-24 10:10:00,21.76,21.8,21.74,21.74,73453.74931581829,12.495,12.5179,12.4835,12.4835,73453.7493
2012-04-24 10:15:00,21.75,21.84,21.74,21.84,157525.99890530924,12.4892,12.5409,12.4835,12.5409,157525.9989
2012-04-24 10:20:00,21.83,21.83,21.77,21.81,93814.99726327312,12.5352,12.5352,12.5007,12.5237,93814.9973
2012-04-24 10:25:00,21.81,21.86,21.76,21.77,348987.4110563766,12.5237,12.5524,12.495,12.5007,348987.4111
2012-04-24 10:30:00,21.78,21.84,21.78,21.81,63163.65626710455,12.5065,12.5409,12.5065,12.5237,63163.6563
2012-04-24 10:35:00,21.81,21.84,21.79,21.82,59113.30049261084,12.5237,12.5409,12.5122,12.5294,59113.3005
2012-04-24 10:40:00,21.82,21.82,21.79,21.82,59551.17679255611,12.5294,12.5294,12.5122,12.5294,59551.1768
2012-04-24 10:45:00,21.82,21.88,21.81,21.88,80021.89381499727,12.5294,12.5639,12.5237,12.5639,80021.8938
2012-04-24 10:50:00,21.88,21.92,21.87,21.91,142528.7356321839,12.5639,12.5868,12.5581,12.5811,142528.7356
2012-04-24 10:55:00,21.91,22.01,21.91,22.01,162780.51450465244,12.5811,12.6385,12.5811,12.6385,162780.5145
2012-04-24 11:00:00,22.0,22.03,21.93,21.93,104542.96661193212,12.6328,12.65,12.5926,12.5926,104542.9666
2012-04-24 11:05:00,21.93,21.93,21.87,21.9,106951.28626163107,12.5926,12.5926,12.5581,12.5754,106951.2863
2012-04-24 11:10:00,21.9,21.96,21.89,21.95,82211.27531472359,12.5754,12.6098,12.5696,12.6041,82211.2753
2012-04-24 11:15:00,21.94,21.99,21.92,21.98,129939.79200875752,12.5983,12.627,12.5868,12.6213,129939.792
2012-04-24 11:20:00,21.99,22.0,21.96,21.96,80131.36288998359,12.627,12.6328,12.6098,12.6098,80131.3629
2012-04-24 11:25:00,21.97,22.0,21.97,21.97,112424.74001094692,12.6156,12.6328,12.6156,12.6156,112424.74
2012-04-24 11:30:00,21.97,22.0,21.95,21.96,132129.17350848386,12.6156,12.6328,12.6041,12.6098,132129.1735
2012-04-24 11:35:00,21.96,21.97,21.9,21.91,144280.24083196497,12.6098,12.6156,12.5754,12.5811,144280.2408
2012-04-24 11:40:00,21.91,21.94,21.91,21.93,155774.4937055282,12.5811,12.5983,12.5811,12.5926,155774.4937
2012-04-24 11:45:00,21.94,21.94,21.87,21.88,190914.06677613576,12.5983,12.5983,12.5581,12.5639,190914.0668
2012-04-24 11:50:00,21.89,21.94,21.87,21.91,107170.22441160372,12.5696,12.5983,12.5581,12.5811,107170.2244
2012-04-24 11:55:00,21.91,21.93,21.89,21.92,88232.07443897099,12.5811,12.5926,12.5696,12.5868,88232.0744
2012-04-24 12:00:00,21.92,21.92,21.88,21.89,103995.62123700057,12.5868,12.5868,12.5639,12.5696,103995.6212
2012-04-24 12:05:00,21.89,21.92,21.87,21.91,122167.48768472909,12.5696,12.5868,12.5581,12.5811,122167.4877
2012-04-24 12:10:00,21.91,21.93,21.9,21.91,196059.1133004926,12.5811,12.5926,12.5754,12.5811,196059.1133
2012-04-24 12:15:00,21.91,21.91,21.85,21.86,74876.84729064039,12.5811,12.5811,12.5466,12.5524,74876.8473
2012-04-24 12:20:00,21.86,21.87,21.82,21.83,51888.34154351396,12.5524,12.5581,12.5294,12.5352,51888.3415
2012-04-24 12:25:00,21.84,21.85,21.8,21.83,48823.2074438971,12.5409,12.5466,12.5179,12.5352,48823.2074
2012-04-24 12:30:00,21.83,21.86,21.81,21.83,73234.81116584565,12.5352,12.5524,12.5237,12.5352,73234.8112
2012-04-24 12:35:00,21.84,21.89,21.82,21.86,50684.18171866448,12.5409,12.5696,12.5294,12.5524,50684.1817
2012-04-24 12:40:00,21.87,21.88,21.83,21.83,81226.05363984675,12.5581,12.5639,12.5352,12.5352,81226.0536
2012-04-24 12:45:00,21.83,21.86,21.82,21.85,38970.99069512863,12.5352,12.5524,12.5294,12.5466,38970.9907
2012-04-24 12:50:00,21.85,21.88,21.84,21.87,32293.37712096333,12.5466,12.5639,12.5409,12.5581,32293.3771
2012-04-24 12:55:00,21.87,21.89,21.87,21.88,23097.97482211276,12.5581,12.5696,12.5581,12.5639,23097.9748
2012-04-24 13:00:00,21.88,21.91,21.87,21.91,25068.418171866448,12.5639,12.5811,12.5581,12.5811,25068.4182
2012-04-24 13:05:00,21.91,21.91,21.87,21.88,87137.38368910782,12.5811,12.5811,12.5581,12.5639,87137.3837
2012-04-24 13:10:00,21.89,21.92,21.87,21.91,134646.96223316912,12.5696,12.5868,12.5581,12.5811,134646.9622
2012-04-24 13:15:00,21.91,21.94,21.89,21.94,64805.69239189929,12.5811,12.5983,12.5696,12.5983,64805.6924
2012-04-24 13:20:00,21.94,21.99,21.94,21.98,64696.223316912976,12.5983,12.627,12.5983,12.6213,64696.2233
2012-04-24 13:25:00,21.98,21.99,21.96,21.98,71592.7750410509,12.6213,12.627,12.6098,12.6213,71592.775
2012-04-24 13:30:00,21.97,22.01,21.97,21.97,48385.33114395184,12.6156,12.6385,12.6156,12.6156,48385.3311
2012-04-24 13:35:00,21.97,22.03,21.97,22.03,88232.07443897099,12.6156,12.65,12.6156,12.65,88232.0744
2012-04-24 13:40:00,22.02,22.05,22.01,22.03,135960.59113300493,12.6443,12.6615,12.6385,12.65,135960.5911
2012-04-24 13:45:00,22.03,22.03,21.97,21.99,40503.557744937054,12.65,12.65,12.6156,12.627,40503.5577
2012-04-24 13:50:00,21.98,22.01,21.96,21.96,51450.465243568695,12.6213,12.6385,12.6098,12.6098,51450.4652
2012-04-24 13:55:00,21.96,21.97,21.89,21.9,62287.903667214014,12.6098,12.6156,12.5696,12.5754,62287.9037
2012-04-24 14:00:00,21.89,21.91,21.86,21.86,64586.75424192666,12.5696,12.5811,12.5524,12.5524,64586.7542
2012-04-24 14:05:00,21.87,21.88,21.84,21.88,42911.877394636016,12.5581,12.5639,12.5409,12.5639,42911.8774
2012-04-24 14:10:00,21.88,21.91,21.88,21.9,52545.15599343186,12.5639,12.5811,12.5639,12.5754,52545.156
2012-04-24 14:15:00,21.89,21.9,21.87,21.89,111220.58018609745,12.5696,12.5754,12.5581,12.5696,111220.5802
2012-04-24 14:20:00,21.89,21.9,21.85,21.85,140667.76135741654,12.5696,12.5754,12.5466,12.5466,140667.7614
2012-04-24 14:25:00,21.86,21.87,21.85,21.86,139682.53968253967,12.5524,12.5581,12.5466,12.5524,139682.5397
2012-04-24 14:30:00,21.86,21.9,21.85,21.9,51340.99616858238,12.5524,12.5754,12.5466,12.5754,51340.9962
2012-04-24 14:35:00,21.9,21.96,21.89,21.96,44553.91351943076,12.5754,12.6098,12.5696,12.6098,44553.9135
2012-04-24 14:40:00,21.97,22.0,21.96,21.99,61850.02736726875,12.6156,12.6328,12.6098,12.627,61850.0274
2012-04-24 14:45:00,21.99,22.03,21.99,22.02,109031.1986863711,12.627,12.65,12.627,12.6443,109031.1987
2012-04-24 14:50:00,22.02,22.03,21.98,22.01,53530.37766830871,12.6443,12.65,12.6213,12.6385,53530.3777
2012-04-24 14:55:00,22.0,22.01,21.99,22.01,51669.403393541324,12.6328,12.6385,12.627,12.6385,51669.4034
2012-04-24 15:00:00,22.01,22.02,21.98,22.02,117022.4411603722,12.6385,12.6443,12.6213,12.6443,117022.4412
2012-04-24 15:05:00,22.02,22.02,21.95,21.95,46852.76409414341,12.6443,12.6443,12.6041,12.6041,46852.7641
2012-04-24 15:10:00,21.96,21.96,21.91,21.91,38314.17624521073,12.6098,12.6098,12.5811,12.5811,38314.1762
2012-04-24 15:15:00,21.91,21.92,21.87,21.88,191023.53585112203,12.5811,12.5868,12.5581,12.5639,191023.5359
2012-04-24 15:20:00,21.89,21.91,21.87,21.91,106403.9408866995,12.5696,12.5811,12.5581,12.5811,106403.9409
2012-04-24 15:25:00,21.9,21.91,21.86,21.88,79365.07936507936,12.5754,12.5811,12.5524,12.5639,79365.0794
2012-04-24 15:30:00,21.87,21.88,21.83,21.86,235796.38752052543,12.5581,12.5639,12.5352,12.5524,235796.3875
2012-04-24 15:35:00,21.86,21.88,21.83,21.87,154460.8648056924,12.5524,12.5639,12.5352,12.5581,154460.8648
2012-04-24 15:40:00,21.88,21.89,21.85,21.85,68746.57909140667,12.5639,12.5696,12.5466,12.5466,68746.5791
2012-04-24 15:45:00,21.85,21.89,21.84,21.85,150082.10180623975,12.5466,12.5696,12.5409,12.5466,150082.1018
2012-04-24 15:50:00,21.85,21.88,21.85,21.86,119649.6989600438,12.5466,12.5639,12.5466,12.5524,119649.699
2012-04-24 15:55:00,21.87,21.87,21.85,21.87,305309.2501368364,12.5581,12.5581,12.5466,12.5581,305309.2501
2012-04-25 09:30:00,22.08,22.15,22.02,22.04,96004.37876299946,12.6787,12.7189,12.6443,12.6557,96004.3788
2012-04-25 09:35:00,22.1,22.1,21.95,21.95,73563.2183908046,12.6902,12.6902,12.6041,12.6041,73563.2184
2012-04-25 09:40:00,21.95,22.0,21.89,21.9,65353.03776683087,12.6041,12.6328,12.5696,12.5754,65353.0378
2012-04-25 09:45:00,21.9,21.97,21.89,21.92,225834.70169677067,12.5754,12.6156,12.5696,12.5868,225834.7017
2012-04-25 09:50:00,21.92,21.96,21.91,21.93,43240.28461959497,12.5868,12.6098,12.5811,12.5926,43240.2846
2012-04-25 09:55:00,21.93,21.93,21.83,21.84,117569.78653530378,12.5926,12.5926,12.5352,12.5409,117569.7865
2012-04-25 10:00:00,21.84,21.84,21.79,21.8,81773.39901477833,12.5409,12.5409,12.5122,12.5179,81773.399
2012-04-25 10:05:00,21.8,21.8,21.7,21.7,74548.44006568145,12.5179,12.5179,12.4605,12.4605,74548.4401
2012-04-25 10:10:00,21.7,21.78,21.67,21.77,152271.48330596607,12.4605,12.5065,12.4433,12.5007,152271.4833
2012-04-25 10:15:00,21.77,21.81,21.73,21.76,163875.2052545156,12.5007,12.5237,12.4777,12.495,163875.2053
2012-04-25 10:20:00,21.75,21.79,21.73,21.73,73234.81116584565,12.4892,12.5122,12.4777,12.4777,73234.8112
2012-04-25 10:25:00,21.74,21.79,21.74,21.76,38861.52162014231,12.4835,12.5122,12.4835,12.495,38861.5216
2012-04-25 10:30:00,21.76,21.81,21.7,21.71,82320.74438970991,12.495,12.5237,12.4605,12.4663,82320.7444
2012-04-25 10:35:00,21.72,21.73,21.7,21.7,54734.53749315818,12.472,12.4777,12.4605,12.4605,54734.5375
2012-04-25 10:40:00,21.7,21.72,21.6,21.61,120853.85878489328,12.4605,12.472,12.4031,12.4088,120853.8588
2012-04-25 10:45:00,21.61,21.61,21.55,21.55,94581.28078817736,12.4088,12.4088,12.3744,12.3744,94581.2808
2012-04-25 10:50:00,21.55,21.57,21.52,21.55,79474.54844006569,12.3744,12.3859,12.3572,12.3744,79474.5484
2012-04-25 10:55:00,21.55,21.58,21.54,21.54,87137.38368910782,12.3744,12.3916,12.3686,12.3686,87137.3837
2012-04-25 11:00:00,21.55,21.56,21.5,21.51,69622.33169129721,12.3744,12.3801,12.3457,12.3514,69622.3317
2012-04-25 11:05:00,21.5,21.52,21.48,21.48,118226.60098522168,12.3457,12.3572,12.3342,12.3342,118226.601
2012-04-25 11:10:00,21.48,21.48,21.43,21.45,113957.30706075534,12.3342,12.3342,12.3055,12.317,113957.3071
2012-04-25 11:15:00,21.46,21.48,21.43,21.44,110563.76573617951,12.3227,12.3342,12.3055,12.3112,110563.7657
2012-04-25 11:20:00,21.44,21.47,21.43,21.45,90640.39408866996,12.3112,12.3284,12.3055,12.317,90640.3941
2012-04-25 11:25:00,21.45,21.5,21.44,21.5,144827.58620689655,12.317,12.3457,12.3112,12.3457,144827.5862
2012-04-25 11:30:00,21.5,21.57,21.5,21.57,99507.38916256158,12.3457,12.3859,12.3457,12.3859,99507.3892
2012-04-25 11:35:00,21.57,21.58,21.56,21.57,57471.2643678161,12.3859,12.3916,12.3801,12.3859,57471.2644
2012-04-25 11:40:00,21.57,21.62,21.57,21.61,61193.21291735085,12.3859,12.4146,12.3859,12.4088,61193.2129
2012-04-25 11:45:00,21.61,21.65,21.61,21.65,39737.27422003284,12.4088,12.4318,12.4088,12.4318,39737.2742
2012-04-25 11:50:00,21.65,21.68,21.62,21.63,317898.19376026274,12.4318,12.449,12.4146,12.4203,317898.1938
2012-04-25 11:55:00,21.63,21.66,21.63,21.65,59770.11494252874,12.4203,12.4375,12.4203,12.4318,59770.1149
2012-04-25 12:00:00,21.66,21.66,21.59,21.6,122276.95675971538,12.4375,12.4375,12.3973,12.4031,122276.9568
2012-04-25 12:05:00,21.6,21.67,21.59,21.65,142857.14285714287,12.4031,12.4433,12.3973,12.4318,142857.1429
2012-04-25 12:10:00,21.65,21.69,21.64,21.69,35577.44937055282,12.4318,12.4548,12.4261,12.4548,35577.4494
2012-04-25 12:15:00,21.68,21.7,21.68,21.69,107060.7553366174,12.449,12.4605,12.449,12.4548,107060.7553
2012-04-25 12:20:00,21.69,21.72,21.69,21.71,88013.13628899836,12.4548,12.472,12.4548,12.4663,88013.1363
2012-04-25 12:25:00,21.7,21.74,21.7,21.74,64805.69239189929,12.4605,12.4835,12.4605,12.4835,64805.6924
2012-04-25 12:30:00,21.74,21.75,21.71,21.72,105199.78106185004,12.4835,12.4892,12.4663,12.472,105199.7811
2012-04-25 12:35:00,21.72,21.74,21.68,21.7,58347.01696770662,12.472,12.4835,12.449,12.4605,58347.017
2012-04-25 12:40:00,21.7,21.74,21.7,21.74,46305.41871921183,12.4605,12.4835,12.4605,12.4835,46305.4187
2012-04-25 12:45:00,21.73,21.77,21.73,21.75,90202.51778872468,12.4777,12.5007,12.4777,12.4892,90202.5178
2012-04-25 12:50:00,21.75,21.81,21.75,21.81,51012.58894362343,12.4892,12.5237,12.4892,12.5237,51012.5889
2012-04-25 12:55:00,21.81,21.88,21.81,21.88,81444.99178981938,12.5237,12.5639,12.5237,12.5639,81444.9918
2012-04-25 13:00:00,21.88,21.91,21.86,21.91,52545.15599343186,12.5639,12.5811,12.5524,12.5811,52545.156
2012-04-25 13:05:00,21.91,21.92,21.9,21.9,60207.991242474,12.5811,12.5868,12.5754,12.5754,60207.9912
2012-04-25 13:10:00,21.9,21.91,21.84,21.86,46195.94964422551,12.5754,12.5811,12.5409,12.5524,46195.9496
2012-04-25 13:15:00,21.85,21.86,21.84,21.85,21346.469622331693,12.5466,12.5524,12.5409,12.5466,21346.4696
2012-04-25 13:20:00,21.86,21.86,21.8,21.8,58347.01696770662,12.5524,12.5524,12.5179,12.5179,58347.017
2012-04-25 13:25:00,21.81,21.81,21.8,21.81,29556.65024630542,12.5237,12.5237,12.5179,12.5237,29556.6502
2012-04-25 13:30:00,21.81,21.85,21.8,21.83,40941.43404488232,12.5237,12.5466,12.5179,12.5352,40941.434
2012-04-25 13:35:00,21.84,21.86,21.82,21.86,54515.59934318555,12.5409,12.5524,12.5294,12.5524,54515.5993
2012-04-25 13:40:00,21.86,21.86,21.83,21.85,58456.486042692944,12.5524,12.5524,12.5352,12.5466,58456.486
2012-04-25 13:45:00,21.84,21.85,21.81,21.81,76299.9452654625,12.5409,12.5466,12.5237,12.5237,76299.9453
2012-04-25 13:50:00,21.81,21.82,21.8,21.81,51122.05801860974,12.5237,12.5294,12.5179,12.5237,51122.058
2012-04-25 13:55:00,21.8,21.81,21.78,21.79,30322.933771209635,12.5179,12.5237,12.5065,12.5122,30322.9338
2012-04-25 14:00:00,21.79,21.79,21.74,21.74,135084.8385331144,12.5122,12.5122,12.4835,12.4835,135084.8385
2012-04-25 14:05:00,21.74,21.76,21.7,21.72,186535.30377668308,12.4835,12.495,12.4605,12.472,186535.3038
2012-04-25 14:10:00,21.72,21.76,21.72,21.75,41050.90311986864,12.472,12.495,12.472,12.4892,41050.9031
2012-04-25 14:15:00,21.75,21.77,21.74,21.77,29447.181171319105,12.4892,12.5007,12.4835,12.5007,29447.1812
2012-04-25 14:20:00,21.77,21.85,21.75,21.83,106513.40996168584,12.5007,12.5466,12.4892,12.5352,106513.41
2012-04-25 14:25:00,21.83,21.84,21.81,21.82,29556.65024630542,12.5352,12.5409,12.5237,12.5294,29556.6502
2012-04-25 14:30:00,21.83,21.85,21.81,21.81,73344.28024083197,12.5352,12.5466,12.5237,12.5237,73344.2802
2012-04-25 14:35:00,21.81,21.82,21.79,21.81,28571.42857142857,12.5237,12.5294,12.5122,12.5237,28571.4286
2012-04-25 14:40:00,21.81,21.91,21.81,21.87,104324.0284619595,12.5237,12.5811,12.5237,12.5581,104324.0285
2012-04-25 14:45:00,21.86,21.91,21.86,21.91,45867.54241926656,12.5524,12.5811,12.5524,12.5811,45867.5424
2012-04-25 14:50:00,21.9,21.94,21.9,21.93,71264.36781609195,12.5754,12.5983,12.5754,12.5926,71264.3678
2012-04-25 14:55:00,21.93,21.96,21.92,21.95,37985.76902025178,12.5926,12.6098,12.5868,12.6041,37985.769
2012-04-25 15:00:00,21.95,22.02,21.95,22.0,70935.96059113301,12.6041,12.6443,12.6041,12.6328,70935.9606
2012-04-25 15:05:00,22.0,22.04,22.0,22.04,157635.46798029557,12.6328,12.6557,12.6328,12.6557,157635.468
2012-04-25 15:10:00,22.03,22.05,22.03,22.05,103557.7449370553,12.65,12.6615,12.65,12.6615,103557.7449
2012-04-25 15:15:00,22.04,22.04,22.0,22.01,151614.66885604817,12.6557,12.6557,12.6328,12.6385,151614.6689
2012-04-25 15:20:00,22.0,22.01,21.98,22.0,44991.78981937603,12.6328,12.6385,12.6213,12.6328,44991.7898
2012-04-25 15:25:00,22.01,22.02,22.0,22.01,89107.82703886152,12.6385,12.6443,12.6328,12.6385,89107.827
2012-04-25 15:30:00,22.01,22.02,22.0,22.02,135303.77668308702,12.6385,12.6443,12.6328,12.6443,135303.7767
2012-04-25 15:35:00,22.02,22.08,22.02,22.06,151067.3234811166,12.6443,12.6787,12.6443,12.6672,151067.3235
2012-04-25 15:40:00,22.05,22.11,22.05,22.11,202079.91242474003,12.6615,12.6959,12.6615,12.6959,202079.9124
2012-04-25 15:45:00,22.1,22.12,22.09,22.12,339354.1324575808,12.6902,12.7017,12.6845,12.7017,339354.1325
2012-04-25 15:50:00,22.11,22.13,22.1,22.12,194854.95347564315,12.6959,12.7074,12.6902,12.7017,194854.9535
2012-04-25 15:55:00,22.13,22.13,22.08,22.09,632074.4389709907,12.7074,12.7074,12.6787,12.6845,632074.439
2012-04-26 09:30:00,21.97,22.02,21.84,22.0,87465.79091406678,12.6156,12.6443,12.5409,12.6328,87465.7909
2012-04-26 09:35:00,21.97,22.0,21.9,21.98,48385.33114395184,12.6156,12.6328,12.5754,12.6213,48385.3311
2012-04-26 09:40:00,21.98,22.02,21.94,22.02,64258.34701696771,12.6213,12.6443,12.5983,12.6443,64258.347
2012-04-26 09:45:00,22.02,22.12,21.98,22.1,74657.90914066776,12.6443,12.7017,12.6213,12.6902,74657.9091
2012-04-26 09:50:00,22.1,22.19,22.09,22.17,55938.69731800767,12.6902,12.7419,12.6845,12.7304,55938.6973
2012-04-26 09:55:00,22.17,22.25,22.15,22.24,107279.69348659004,12.7304,12.7763,12.7189,12.7706,107279.6935
2012-04-26 10:00:00,22.25,22.31,22.21,22.3,90093.04871373838,12.7763,12.8108,12.7534,12.805,90093.0487
2012-04-26 10:05:00,22.31,22.36,22.29,22.33,137931.03448275864,12.8108,12.8395,12.7993,12.8223,137931.0345
2012-04-26 10:10:00,22.33,22.33,22.22,22.23,82758.62068965517,12.8223,12.8223,12.7591,12.7648,82758.6207
2012-04-26 10:15:00,22.23,22.24,22.17,22.17,60755.33661740559,12.7648,12.7706,12.7304,12.7304,60755.3366
2012-04-26 10:20:00,22.17,22.23,22.17,22.18,92610.83743842364,12.7304,12.7648,12.7304,12.7361,92610.8374
2012-04-26 10:25:00,22.18,22.23,22.18,22.19,164422.5506294472,12.7361,12.7648,12.7361,12.7419,164422.5506
2012-04-26 10:30:00,22.2,22.2,22.13,22.2,62287.903667214014,12.7476,12.7476,12.7074,12.7476,62287.9037
2012-04-26 10:35:00,22.2,22.23,22.2,22.2,44444.444444444445,12.7476,12.7648,12.7476,12.7476,44444.4444
2012-04-26 10:40:00,22.19,22.23,22.18,22.22,38204.707170224414,12.7419,12.7648,12.7361,12.7591,38204.7072
2012-04-26 10:45:00,22.22,22.23,22.2,22.21,46962.23316912972,12.7591,12.7648,12.7476,12.7534,46962.2332
2012-04-26 10:50:00,22.2,22.22,22.16,22.16,52435.68691844554,12.7476,12.7591,12.7247,12.7247,52435.6869
2012-04-26 10:55:00,22.16,22.21,22.15,22.18,53639.84674329502,12.7247,12.7534,12.7189,12.7361,53639.8467
2012-04-26 11:00:00,22.17,22.21,22.15,22.2,71264.36781609195,12.7304,12.7534,12.7189,12.7476,71264.3678
2012-04-26 11:05:00,22.19,22.23,22.19,22.19,37110.01642036125,12.7419,12.7648,12.7419,12.7419,37110.0164
2012-04-26 11:10:00,22.18,22.24,22.18,22.21,36672.14012041599,12.7361,12.7706,12.7361,12.7534,36672.1401
2012-04-26 11:15:00,22.2,22.23,22.19,22.23,27476.73782156541,12.7476,12.7648,12.7419,12.7648,27476.7378
2012-04-26 11:20:00,22.22,22.26,22.22,22.25,29994.526546250687,12.7591,12.7821,12.7591,12.7763,29994.5265
2012-04-26 11:25:00,22.26,22.28,22.24,22.28,52654.62506841817,12.7821,12.7936,12.7706,12.7936,52654.6251
2012-04-26 11:30:00,22.28,22.29,22.25,22.28,69950.73891625616,12.7936,12.7993,12.7763,12.7936,69950.7389
2012-04-26 11:35:00,22.29,22.3,22.28,22.29,64586.75424192666,12.7993,12.805,12.7936,12.7993,64586.7542
2012-04-26 11:40:00,22.3,22.3,22.28,22.28,34373.28954570334,12.805,12.805,12.7936,12.7936,34373.2895
2012-04-26 11:45:00,22.28,22.34,22.28,22.33,84400.65681444992,12.7936,12.828,12.7936,12.8223,84400.6568
2012-04-26 11:50:00,22.33,22.34,22.31,22.34,46633.82594417077,12.8223,12.828,12.8108,12.828,46633.8259
2012-04-26 11:55:00,22.34,22.35,22.31,22.32,62287.903667214014,12.828,12.8338,12.8108,12.8165,62287.9037
2012-04-26 12:00:00,22.32,22.34,22.31,22.31,42255.06294471812,12.8165,12.828,12.8108,12.8108,42255.0629
2012-04-26 12:05:00,22.31,22.32,22.3,22.3,38204.707170224414,12.8108,12.8165,12.805,12.805,38204.7072
2012-04-26 12:10:00,22.31,22.31,22.29,22.3,24411.60372194855,12.8108,12.8108,12.7993,12.805,24411.6037
2012-04-26 12:15:00,22.29,22.3,22.25,22.25,28024.08319649699,12.7993,12.805,12.7763,12.7763,28024.0832
2012-04-26 12:20:00,22.25,22.26,22.23,22.24,86699.50738916257,12.7763,12.7821,12.7648,12.7706,86699.5074
2012-04-26 12:25:00,22.25,22.26,22.24,22.25,18609.742747673783,12.7763,12.7821,12.7706,12.7763,18609.7427
2012-04-26 12:30:00,22.24,22.25,22.22,22.22,98412.69841269842,12.7706,12.7763,12.7591,12.7591,98412.6984
2012-04-26 12:35:00,22.22,22.23,22.17,22.17,32293.37712096333,12.7591,12.7648,12.7304,12.7304,32293.3771
2012-04-26 12:40:00,22.18,22.25,22.18,22.23,131362.88998357963,12.7361,12.7763,12.7361,12.7648,131362.89
2012-04-26 12:45:00,22.23,22.24,22.23,22.23,9085.933223864258,12.7648,12.7706,12.7648,12.7648,9085.9332
2012-04-26 12:50:00,22.24,22.24,22.23,22.24,13136.288998357964,12.7706,12.7706,12.7648,12.7706,13136.289
2012-04-26 12:55:00,22.23,22.25,22.23,22.25,86371.10016420361,12.7648,12.7763,12.7648,12.7763,86371.1002
2012-04-26 13:00:00,22.25,22.28,22.25,22.26,38752.052545156,12.7763,12.7936,12.7763,12.7821,38752.0525
2012-04-26 13:05:00,22.26,22.28,22.26,22.28,19485.495347564312,12.7821,12.7936,12.7821,12.7936,19485.4953
2012-04-26 13:10:00,22.27,22.28,22.26,22.27,13793.103448275862,12.7878,12.7936,12.7821,12.7878,13793.1034
2012-04-26 13:15:00,22.27,22.32,22.26,22.31,45101.25889436234,12.7878,12.8165,12.7821,12.8108,45101.2589
2012-04-26 13:20:00,22.31,22.34,22.31,22.34,121182.26600985222,12.8108,12.828,12.8108,12.828,121182.266
2012-04-26 13:25:00,22.34,22.35,22.33,22.33,44334.97536945813,12.828,12.8338,12.8223,12.8223,44334.9754
2012-04-26 13:30:00,22.33,22.34,22.31,22.32,35139.57307060756,12.8223,12.828,12.8108,12.8165,35139.5731
2012-04-26 13:35:00,22.31,22.34,22.31,22.34,120087.57525998904,12.8108,12.828,12.8108,12.828,120087.5753
2012-04-26 13:40:00,22.34,22.36,22.32,22.35,69512.8626163109,12.828,12.8395,12.8165,12.8338,69512.8626
2012-04-26 13:45:00,22.36,22.36,22.32,22.34,111111.11111111112,12.8395,12.8395,12.8165,12.828,111111.1111
2012-04-26 13:50:00,22.34,22.36,22.33,22.36,69293.92446633826,12.828,12.8395,12.8223,12.8395,69293.9245
2012-04-26 13:55:00,22.36,22.38,22.35,22.38,42802.4083196497,12.8395,12.851,12.8338,12.851,42802.4083
2012-04-26 14:00:00,22.37,22.44,22.37,22.39,184893.2676518884,12.8452,12.8854,12.8452,12.8567,184893.2677
2012-04-26 14:05:00,22.39,22.39,22.35,22.35,27367.26874657909,12.8567,12.8567,12.8338,12.8338,27367.2687
2012-04-26 14:10:00,22.35,22.36,22.34,22.34,22550.62944718117,12.8338,12.8395,12.828,12.828,22550.6294
2012-04-26 14:15:00,22.34,22.4,22.34,22.38,73015.87301587302,12.828,12.8625,12.828,12.851,73015.873
2012-04-26 14:20:00,22.38,22.41,22.38,22.41,43021.34646962233,12.851,12.8682,12.851,12.8682,43021.3465
2012-04-26 14:25:00,22.41,22.41,22.37,22.39,54515.59934318555,12.8682,12.8682,12.8452,12.8567,54515.5993
2012-04-26 14:30:00,22.39,22.4,22.37,22.38,35686.91844553914,12.8567,12.8625,12.8452,12.851,35686.9184
2012-04-26 14:35:00,22.37,22.39,22.35,22.35,29666.11932129173,12.8452,12.8567,12.8338,12.8338,29666.1193
2012-04-26 14:40:00,22.35,22.38,22.35,22.37,29447.181171319105,12.8338,12.851,12.8338,12.8452,29447.1812
2012-04-26 14:45:00,22.38,22.39,22.35,22.36,28024.08319649699,12.851,12.8567,12.8338,12.8395,28024.0832
2012-04-26 14:50:00,22.35,22.37,22.35,22.36,21893.814997263275,12.8338,12.8452,12.8338,12.8395,21893.815
2012-04-26 14:55:00,22.36,22.39,22.35,22.38,36672.14012041599,12.8395,12.8567,12.8338,12.851,36672.1401
2012-04-26 15:00:00,22.38,22.39,22.37,22.37,46962.23316912972,12.851,12.8567,12.8452,12.8452,46962.2332
2012-04-26 15:05:00,22.37,22.38,22.37,22.37,31746.031746031746,12.8452,12.851,12.8452,12.8452,31746.0317
2012-04-26 15:10:00,22.37,22.4,22.37,22.39,89436.23426382047,12.8452,12.8625,12.8452,12.8567,89436.2343
2012-04-26 15:15:00,22.39,22.41,22.38,22.39,63382.594417077176,12.8567,12.8682,12.851,12.8567,63382.5944
2012-04-26 15:20:00,22.39,22.44,22.38,22.42,123481.11658456486,12.8567,12.8854,12.851,12.8739,123481.1166
2012-04-26 15:25:00,22.42,22.42,22.36,22.36,90311.986863711,12.8739,12.8739,12.8395,12.8395,90311.9869
2012-04-26 15:30:00,22.36,22.42,22.35,22.39,104433.4975369458,12.8395,12.8739,12.8338,12.8567,104433.4975
2012-04-26 15:35:00,22.38,22.44,22.38,22.43,124466.33825944172,12.851,12.8854,12.851,12.8797,124466.3383
2012-04-26 15:40:00,22.44,22.48,22.42,22.42,164422.5506294472,12.8854,12.9084,12.8739,12.8739,164422.5506
2012-04-26 15:45:00,22.43,22.46,22.43,22.44,128735.63218390803,12.8797,12.8969,12.8797,12.8854,128735.6322
2012-04-26 15:50:00,22.44,22.44,22.44,22.44,180842.91187739465,12.8854,12.8854,12.8854,12.8854,180842.9119
2012-04-26 15:55:00,22.44,22.44,22.42,22.44,428024.083196497,12.8854,12.8854,12.8739,12.8854,428024.0832
2012-04-27 09:30:00,22.75,22.84,22.67,22.83,212041.5982484948,13.0634,13.1151,13.0175,13.1094,212041.5982
2012-04-27 09:35:00,22.8,22.82,22.7,22.76,93596.0591133005,13.0922,13.1036,13.0347,13.0692,93596.0591
2012-04-27 09:40:00,22.77,22.82,22.68,22.7,128735.63218390803,13.0749,13.1036,13.0232,13.0347,128735.6322
2012-04-27 09:45:00,22.7,22.75,22.65,22.65,111658.45648604268,13.0347,13.0634,13.006,13.006,111658.4565
2012-04-27 09:50:00,22.65,22.68,22.58,22.6,201642.0361247948,13.006,13.0232,12.9658,12.9773,201642.0361
2012-04-27 09:55:00,22.61,22.77,22.61,22.76,164532.0197044335,12.9831,13.0749,12.9831,13.0692,164532.0197
2012-04-27 10:00:00,22.76,22.76,22.65,22.66,175150.5199781062,13.0692,13.0692,13.006,13.0118,175150.52
2012-04-27 10:05:00,22.65,22.7,22.58,22.59,71921.18226600986,13.006,13.0347,12.9658,12.9716,71921.1823
2012-04-27 10:10:00,22.59,22.65,22.55,22.56,95128.62616310891,12.9716,13.006,12.9486,12.9543,95128.6262
2012-04-27 10:15:00,22.56,22.69,22.55,22.65,301368.3634373289,12.9543,13.029,12.9486,13.006,301368.3634
2012-04-27 10:20:00,22.65,22.68,22.62,22.68,192884.51012588944,13.006,13.0232,12.9888,13.0232,192884.5101
2012-04-27 10:25:00,22.68,22.71,22.65,22.67,95894.90968801314,13.0232,13.0405,13.006,13.0175,95894.9097
2012-04-27 10:30:00,22.67,22.68,22.6,22.67,78379.85769020252,13.0175,13.0232,12.9773,13.0175,78379.8577
2012-04-27 10:35:00,22.67,22.67,22.62,22.65,41160.37219485496,13.0175,13.0175,12.9888,13.006,41160.3722
2012-04-27 10:40:00,22.65,22.7,22.64,22.68,102681.99233716476,13.006,13.0347,13.0003,13.0232,102681.9923
2012-04-27 10:45:00,22.68,22.76,22.65,22.76,145812.8078817734,13.0232,13.0692,13.006,13.0692,145812.8079
2012-04-27 10:50:00,22.76,22.83,22.75,22.83,118664.47728516694,13.0692,13.1094,13.0634,13.1094,118664.4773
2012-04-27 10:55:00,22.83,22.92,22.82,22.9,224083.1964969896,13.1094,13.1611,13.1036,13.1496,224083.1965
2012-04-27 11:00:00,22.9,22.92,22.84,22.85,255391.3519430761,13.1496,13.1611,13.1151,13.1209,255391.3519
2012-04-27 11:05:00,22.84,22.85,22.76,22.76,102353.5851122058,13.1151,13.1209,13.0692,13.0692,102353.5851
2012-04-27 11:10:00,22.76,22.82,22.76,22.78,77613.57416529831,13.0692,13.1036,13.0692,13.0807,77613.5742
2012-04-27 11:15:00,22.77,22.81,22.76,22.77,49370.552818828684,13.0749,13.0979,13.0692,13.0749,49370.5528
2012-04-27 11:20:00,22.76,22.79,22.73,22.74,65243.56869184456,13.0692,13.0864,13.052,13.0577,65243.5687
2012-04-27 11:25:00,22.74,22.75,22.66,22.67,36015.32567049809,13.0577,13.0634,13.0118,13.0175,36015.3257
2012-04-27 11:30:00,22.66,22.75,22.63,22.75,61850.02736726875,13.0118,13.0634,12.9945,13.0634,61850.0274
2012-04-27 11:35:00,22.75,22.79,22.74,22.76,191242.4740010947,13.0634,13.0864,13.0577,13.0692,191242.474
2012-04-27 11:40:00,22.76,22.8,22.74,22.79,200000.0,13.0692,13.0922,13.0577,13.0864,200000.0
2012-04-27 11:45:00,22.8,22.81,22.77,22.79,42474.00109469075,13.0922,13.0979,13.0749,13.0864,42474.0011
2012-04-27 11:50:00,22.79,22.83,22.78,22.78,41598.248494800224,13.0864,13.1094,13.0807,13.0807,41598.2485
2012-04-27 11:55:00,22.78,22.79,22.76,22.76,27586.206896551725,13.0807,13.0864,13.0692,13.0692,27586.2069
2012-04-27 12:00:00,22.76,22.83,22.76,22.78,65353.03776683087,13.0692,13.1094,13.0692,13.0807,65353.0378
2012-04-27 12:05:00,22.78,22.82,22.78,22.79,74657.90914066776,13.0807,13.1036,13.0807,13.0864,74657.9091
2012-04-27 12:10:00,22.79,22.83,22.77,22.83,41488.7794198139,13.0864,13.1094,13.0749,13.1094,41488.7794
2012-04-27 12:15:00,22.82,22.82,22.79,22.81,61740.55829228243,13.1036,13.1036,13.0864,13.0979,61740.5583
2012-04-27 12:20:00,22.82,22.82,22.77,22.77,16201.423097974824,13.1036,13.1036,13.0749,13.0749,16201.4231
2012-04-27 12:25:00,22.78,22.84,22.77,22.84,116365.62671045432,13.0807,13.1151,13.0749,13.1151,116365.6267
2012-04-27 12:30:00,22.84,22.84,22.81,22.81,20251.778872468527,13.1151,13.1151,13.0979,13.0979,20251.7789
2012-04-27 12:35:00,22.81,22.81,22.77,22.77,24302.13464696224,13.0979,13.0979,13.0749,13.0749,24302.1346
2012-04-27 12:40:00,22.78,22.82,22.76,22.8,207006.02079912424,13.0807,13.1036,13.0692,13.0922,207006.0208
2012-04-27 12:45:00,22.81,22.86,22.81,22.83,69293.92446633826,13.0979,13.1266,13.0979,13.1094,69293.9245
2012-04-27 12:50:00,22.83,22.83,22.8,22.8,16639.299397920087,13.1094,13.1094,13.0922,13.0922,16639.2994
2012-04-27 12:55:00,22.8,22.8,22.76,22.77,21237.00054734537,13.0922,13.0922,13.0692,13.0749,21237.0005
2012-04-27 13:00:00,22.78,22.82,22.77,22.82,25615.76354679803,13.0807,13.1036,13.0749,13.1036,25615.7635
2012-04-27 13:05:00,22.82,22.84,22.8,22.81,38533.114395183366,13.1036,13.1151,13.0922,13.0979,38533.1144
2012-04-27 13:10:00,22.8,22.81,22.79,22.8,13136.288998357964,13.0922,13.0979,13.0864,13.0922,13136.289
2012-04-27 13:15:00,22.79,22.82,22.79,22.81,14012.041598248496,13.0864,13.1036,13.0864,13.0979,14012.0416
2012-04-27 13:20:00,22.82,22.84,22.81,22.84,20689.6551724138,13.1036,13.1151,13.0979,13.1151,20689.6552
2012-04-27 13:25:00,22.84,22.89,22.84,22.88,80021.89381499727,13.1151,13.1438,13.1151,13.1381,80021.8938
2012-04-27 13:30:00,22.89,22.9,22.85,22.87,52435.68691844554,13.1438,13.1496,13.1209,13.1323,52435.6869
2012-04-27 13:35:00,22.87,22.9,22.85,22.86,59222.76956759716,13.1323,13.1496,13.1209,13.1266,59222.7696
2012-04-27 13:40:00,22.86,22.93,22.86,22.93,80131.36288998359,13.1266,13.1668,13.1266,13.1668,80131.3629
2012-04-27 13:45:00,22.92,22.94,22.91,22.92,38642.58347016968,13.1611,13.1725,13.1553,13.1611,38642.5835
2012-04-27 13:50:00,22.91,22.97,22.91,22.94,129501.91570881226,13.1553,13.1898,13.1553,13.1725,129501.9157
2012-04-27 13:55:00,22.94,22.94,22.89,22.9,19047.61904761905,13.1725,13.1725,13.1438,13.1496,19047.619
2012-04-27 14:00:00,22.89,22.9,22.86,22.86,46524.356869184456,13.1438,13.1496,13.1266,13.1266,46524.3569
2012-04-27 14:05:00,22.87,22.89,22.85,22.87,87794.19813902573,13.1323,13.1438,13.1209,13.1323,87794.1981
2012-04-27 14:10:00,22.86,22.89,22.86,22.89,36234.26382047072,13.1266,13.1438,13.1266,13.1438,36234.2638
2012-04-27 14:15:00,22.89,22.89,22.88,22.88,16310.89217296114,13.1438,13.1438,13.1381,13.1381,16310.8922
2012-04-27 14:20:00,22.89,22.89,22.88,22.88,27148.33059660645,13.1438,13.1438,13.1381,13.1381,27148.3306
2012-04-27 14:25:00,22.89,22.89,22.82,22.82,71154.89874110564,13.1438,13.1438,13.1036,13.1036,71154.8987
2012-04-27 14:30:00,22.81,22.83,22.79,22.8,53092.50136836344,13.0979,13.1094,13.0864,13.0922,53092.5014
2012-04-27 14:35:00,22.8,22.86,22.8,22.86,64915.161466885605,13.0922,13.1266,13.0922,13.1266,64915.1615
2012-04-27 14:40:00,22.86,22.86,22.84,22.84,42364.53201970444,13.1266,13.1266,13.1151,13.1151,42364.532
2012-04-27 14:45:00,22.84,22.85,22.84,22.85,29228.243021346472,13.1151,13.1209,13.1151,13.1209,29228.243
2012-04-27 14:50:00,22.85,22.87,22.84,22.86,59222.76956759716,13.1209,13.1323,13.1151,13.1266,59222.7696
2012-04-27 14:55:00,22.87,22.87,22.86,22.87,17733.990147783254,13.1323,13.1323,13.1266,13.1323,17733.9901
2012-04-27 15:00:00,22.86,22.88,22.86,22.86,80678.70826491517,13.1266,13.1381,13.1266,13.1266,80678.7083
2012-04-27 15:05:00,22.86,22.92,22.86,22.91,98303.2293377121,13.1266,13.1611,13.1266,13.1553,98303.2293
2012-04-27 15:10:00,22.91,22.94,22.9,22.94,56048.16639299398,13.1553,13.1725,13.1496,13.1725,56048.1664
2012-04-27 15:15:00,22.94,22.97,22.93,22.96,72796.93486590039,13.1725,13.1898,13.1668,13.184,72796.9349
2012-04-27 15:20:00,22.97,22.98,22.96,22.97,57033.38806787083,13.1898,13.1955,13.184,13.1898,57033.3881
2012-04-27 15:25:00,22.98,22.98,22.95,22.95,70935.96059113301,13.1955,13.1955,13.1783,13.1783,70935.9606
2012-04-27 15:30:00,22.96,23.03,22.95,23.0,187629.99452654624,13.184,13.2242,13.1783,13.207,187629.9945
2012-04-27 15:35:00,22.99,23.0,22.98,22.99,79146.14121510673,13.2013,13.207,13.1955,13.2013,79146.1412
2012-04-27 15:40:00,22.99,23.04,22.98,23.01,162123.70005473454,13.2013,13.23,13.1955,13.2127,162123.7001
2012-04-27 15:45:00,23.0,23.0,22.95,22.97,253968.253968254,13.207,13.207,13.1783,13.1898,253968.254
2012-04-27 15:50:00,22.97,22.97,22.95,22.95,272030.6513409962,13.1898,13.1898,13.1783,13.1783,272030.6513
2012-04-27 15:55:00,22.96,22.96,22.95,22.96,460207.991242474,13.184,13.184,13.1783,13.184,460207.9912
2012-04-30 09:30:00,23.13,23.18,23.02,23.07,302244.1160372195,13.2816,13.3104,13.2185,13.2472,302244.116
2012-04-30 09:35:00,23.07,23.29,23.06,23.29,316256.157635468,13.2472,13.3735,13.2414,13.3735,316256.1576
2012-04-30 09:40:00,23.29,23.34,23.12,23.16,197372.7422003284,13.3735,13.4022,13.2759,13.2989,197372.7422
2012-04-30 09:45:00,23.16,23.32,23.16,23.27,180186.09742747675,13.2989,13.3907,13.2989,13.362,180186.0974
2012-04-30 09:50:00,23.28,23.28,23.16,23.17,184674.3295019157,13.3678,13.3678,13.2989,13.3046,184674.3295
2012-04-30 09:55:00,23.17,23.18,23.07,23.08,161466.88560481663,13.3046,13.3104,13.2472,13.2529,161466.8856
2012-04-30 10:00:00,23.08,23.08,22.86,22.94,224958.94909688013,13.2529,13.2529,13.1266,13.1725,224958.9491
2012-04-30 10:05:00,22.93,23.04,22.9,23.03,196059.1133004926,13.1668,13.23,13.1496,13.2242,196059.1133
2012-04-30 10:10:00,23.04,23.05,22.89,22.95,123152.70935960591,13.23,13.2357,13.1438,13.1783,123152.7094
2012-04-30 10:15:00,22.94,23.06,22.94,22.99,107608.100711549,13.1725,13.2414,13.1725,13.2013,107608.1007
2012-04-30 10:20:00,23.0,23.0,22.93,22.94,60317.46031746032,13.207,13.207,13.1668,13.1725,60317.4603
2012-04-30 10:25:00,22.94,22.94,22.84,22.84,97427.47673782158,13.1725,13.1725,13.1151,13.1151,97427.4767
2012-04-30 10:30:00,22.84,22.86,22.76,22.83,120853.85878489328,13.1151,13.1266,13.0692,13.1094,120853.8588
2012-04-30 10:35:00,22.83,22.85,22.76,22.77,70279.14614121511,13.1094,13.1209,13.0692,13.0749,70279.1461
2012-04-30 10:40:00,22.77,22.79,22.7,22.73,242255.0629447181,13.0749,13.0864,13.0347,13.052,242255.0629
2012-04-30 10:45:00,22.72,22.72,22.65,22.67,54844.006568144505,13.0462,13.0462,13.006,13.0175,54844.0066
2012-04-30 10:50:00,22.67,22.72,22.66,22.69,53858.78489326766,13.0175,13.0462,13.0118,13.029,53858.7849
2012-04-30 10:55:00,22.69,22.71,22.67,22.68,29666.11932129173,13.029,13.0405,13.0175,13.0232,29666.1193
2012-04-30 11:00:00,22.68,22.68,22.63,22.65,63273.12534209086,13.0232,13.0232,12.9945,13.006,63273.1253
2012-04-30 11:05:00,22.65,22.7,22.64,22.7,78927.2030651341,13.006,13.0347,13.0003,13.0347,78927.2031
2012-04-30 11:10:00,22.7,22.7,22.62,22.63,97536.94581280788,13.0347,13.0347,12.9888,12.9945,97536.9458
2012-04-30 11:15:00,22.63,22.63,22.56,22.58,105966.06458675423,12.9945,12.9945,12.9543,12.9658,105966.0646
2012-04-30 11:20:00,22.59,22.61,22.55,22.55,76409.41434044883,12.9716,12.9831,12.9486,12.9486,76409.4143
2012-04-30 11:25:00,22.55,22.56,22.5,22.51,148877.94198139026,12.9486,12.9543,12.9199,12.9256,148877.942
2012-04-30 11:30:00,22.51,22.53,22.46,22.46,66447.72851669404,12.9256,12.9371,12.8969,12.8969,66447.7285
2012-04-30 11:35:00,22.46,22.46,22.4,22.4,117569.78653530378,12.8969,12.8969,12.8625,12.8625,117569.7865
2012-04-30 11:40:00,22.4,22.41,22.37,22.41,122276.95675971538,12.8625,12.8682,12.8452,12.8682,122276.9568
2012-04-30 11:45:00,22.42,22.52,22.41,22.49,119540.22988505747,12.8739,12.9314,12.8682,12.9141,119540.2299
2012-04-30 11:50:00,22.48,22.49,22.44,22.44,63711.00164203613,12.9084,12.9141,12.8854,12.8854,63711.0016
2012-04-30 11:55:00,22.43,22.44,22.4,22.4,93158.18281335523,12.8797,12.8854,12.8625,12.8625,93158.1828
2012-04-30 12:00:00,22.41,22.44,22.39,22.39,96880.13136288998,12.8682,12.8854,12.8567,12.8567,96880.1314
2012-04-30 12:05:00,22.4,22.4,22.37,22.37,84400.65681444992,12.8625,12.8625,12.8452,12.8452,84400.6568
2012-04-30 12:10:00,22.37,22.38,22.35,22.36,71373.83689107827,12.8452,12.851,12.8338,12.8395,71373.8369
2012-04-30 12:15:00,22.36,22.39,22.35,22.38,91078.27038861522,12.8395,12.8567,12.8338,12.851,91078.2704
2012-04-30 12:20:00,22.39,22.5,22.38,22.5,96770.66228790367,12.8567,12.9199,12.851,12.9199,96770.6623
2012-04-30 12:25:00,22.5,22.55,22.48,22.49,91735.08483853312,12.9199,12.9486,12.9084,12.9141,91735.0848
2012-04-30 12:30:00,22.49,22.55,22.47,22.48,50465.24356869185,12.9141,12.9486,12.9027,12.9084,50465.2436
2012-04-30 12:35:00,22.48,22.48,22.46,22.47,37219.485495347566,12.9084,12.9084,12.8969,12.9027,37219.4855
2012-04-30 12:40:00,22.47,22.47,22.44,22.44,33607.00602079913,12.9027,12.9027,12.8854,12.8854,33607.006
2012-04-30 12:45:00,22.44,22.45,22.44,22.44,39408.86699507389,12.8854,12.8912,12.8854,12.8854,39408.867
2012-04-30 12:50:00,22.45,22.5,22.45,22.46,79802.95566502464,12.8912,12.9199,12.8912,12.8969,79802.9557
2012-04-30 12:55:00,22.47,22.47,22.44,22.44,37657.36179529283,12.9027,12.9027,12.8854,12.8854,37657.3618
2012-04-30 13:00:00,22.44,22.51,22.44,22.5,45101.25889436234,12.8854,12.9256,12.8854,12.9199,45101.2589
2012-04-30 13:05:00,22.5,22.51,22.49,22.51,22222.222222222223,12.9199,12.9256,12.9141,12.9256,22222.2222
2012-04-30 13:10:00,22.51,22.55,22.51,22.55,56595.51176792556,12.9256,12.9486,12.9256,12.9486,56595.5118
2012-04-30 13:15:00,22.55,22.55,22.54,22.54,13245.75807334428,12.9486,12.9486,12.9429,12.9429,13245.7581
2012-04-30 13:20:00,22.54,22.55,22.54,22.55,24521.072796934863,12.9429,12.9486,12.9429,12.9486,24521.0728
2012-04-30 13:25:00,22.54,22.56,22.52,22.52,87794.19813902573,12.9429,12.9543,12.9314,12.9314,87794.1981
2012-04-30 13:30:00,22.53,22.53,22.44,22.48,65571.97591680351,12.9371,12.9371,12.8854,12.9084,65571.9759
2012-04-30 13:35:00,22.49,22.51,22.48,22.49,19266.557197591683,12.9141,12.9256,12.9084,12.9141,19266.5572
2012-04-30 13:40:00,22.49,22.5,22.46,22.48,56923.91899288452,12.9141,12.9199,12.8969,12.9084,56923.919
2012-04-30 13:45:00,22.48,22.48,22.45,22.46,14012.041598248496,12.9084,12.9084,12.8912,12.8969,14012.0416
2012-04-30 13:50:00,22.45,22.49,22.45,22.49,27476.73782156541,12.8912,12.9141,12.8912,12.9141,27476.7378
2012-04-30 13:55:00,22.49,22.49,22.43,22.48,78708.26491516148,12.9141,12.9141,12.8797,12.9084,78708.2649
2012-04-30 14:00:00,22.48,22.51,22.47,22.48,30322.933771209635,12.9084,12.9256,12.9027,12.9084,30322.9338
2012-04-30 14:05:00,22.49,22.5,22.48,22.49,16310.89217296114,12.9141,12.9199,12.9084,12.9141,16310.8922
2012-04-30 14:10:00,22.49,22.52,22.48,22.51,93267.65188834154,12.9141,12.9314,12.9084,12.9256,93267.6519
2012-04-30 14:15:00,22.52,22.53,22.47,22.5,82649.15161466887,12.9314,12.9371,12.9027,12.9199,82649.1516
2012-04-30 14:20:00,22.5,22.54,22.5,22.54,25287.35632183908,12.9199,12.9429,12.9199,12.9429,25287.3563
2012-04-30 14:25:00,22.54,22.55,22.49,22.51,46195.94964422551,12.9429,12.9486,12.9141,12.9256,46195.9496
2012-04-30 14:30:00,22.49,22.52,22.49,22.51,58456.486042692944,12.9141,12.9314,12.9141,12.9256,58456.486
2012-04-30 14:35:00,22.51,22.51,22.43,22.45,121072.79693486592,12.9256,12.9256,12.8797,12.8912,121072.7969
2012-04-30 14:40:00,22.44,22.5,22.43,22.47,455062.9447181171,12.8854,12.9199,12.8797,12.9027,455062.9447
2012-04-30 14:45:00,22.47,22.48,22.46,22.48,21455.938697318008,12.9027,12.9084,12.8969,12.9084,21455.9387
2012-04-30 14:50:00,22.48,22.54,22.48,22.51,72796.93486590039,12.9084,12.9429,12.9084,12.9256,72796.9349
2012-04-30 14:55:00,22.5,22.55,22.5,22.55,47290.640394088674,12.9199,12.9486,12.9199,12.9486,47290.6404
2012-04-30 15:00:00,22.55,22.56,22.55,22.55,48056.923918992885,12.9486,12.9543,12.9486,12.9486,48056.9239
2012-04-30 15:05:00,22.56,22.58,22.55,22.58,48275.86206896552,12.9543,12.9658,12.9486,12.9658,48275.8621
2012-04-30 15:10:00,22.58,22.59,22.55,22.55,177887.2468527641,12.9658,12.9716,12.9486,12.9486,177887.2469
2012-04-30 15:15:00,22.54,22.55,22.53,22.54,52326.21784345923,12.9429,12.9486,12.9371,12.9429,52326.2178
2012-04-30 15:20:00,22.55,22.58,22.54,22.58,64258.34701696771,12.9486,12.9658,12.9429,12.9658,64258.347
2012-04-30 15:25:00,22.57,22.58,22.54,22.54,68856.048166393,12.9601,12.9658,12.9429,12.9429,68856.0482
2012-04-30 15:30:00,22.55,22.55,22.52,22.52,135303.77668308702,12.9486,12.9486,12.9314,12.9314,135303.7767
2012-04-30 15:35:00,22.52,22.53,22.51,22.52,44772.8516694034,12.9314,12.9371,12.9256,12.9314,44772.8517
2012-04-30 15:40:00,22.51,22.61,22.51,22.61,139792.008757526,12.9256,12.9831,12.9256,12.9831,139792.0088
2012-04-30 15:45:00,22.61,22.62,22.55,22.55,153585.11220580188,12.9831,12.9888,12.9486,12.9486,153585.1122
2012-04-30 15:50:00,22.55,22.57,22.55,22.57,155774.4937055282,12.9486,12.9601,12.9486,12.9601,155774.4937
2012-04-30 15:55:00,22.57,22.6,22.56,22.57,482868.0897646415,12.9601,12.9773,12.9543,12.9601,482868.0898
2012-05-01 09:30:00,22.79,22.8,22.44,22.7,242364.53201970443,13.0864,13.0922,12.8854,13.0347,242364.532
2012-05-01 09:35:00,22.65,22.93,22.58,22.92,225396.8253968254,13.006,13.1668,12.9658,13.1611,225396.8254
2012-05-01 09:40:00,22.93,22.95,22.79,22.8,152818.82868089766,13.1668,13.1783,13.0864,13.0922,152818.8287
2012-05-01 09:45:00,22.79,22.81,22.73,22.79,133223.86425834702,13.0864,13.0979,13.052,13.0864,133223.8643
2012-05-01 09:50:00,22.79,22.9,22.79,22.85,60864.8056923919,13.0864,13.1496,13.0864,13.1209,60864.8057
2012-05-01 09:55:00,22.84,22.92,22.77,22.86,185659.55117679256,13.1151,13.1611,13.0749,13.1266,185659.5512
2012-05-01 10:00:00,22.86,23.11,22.84,23.11,271373.8368910783,13.1266,13.2702,13.1151,13.2702,271373.8369
2012-05-01 10:05:00,23.11,23.21,23.05,23.06,291844.5539135194,13.2702,13.3276,13.2357,13.2414,291844.5539
2012-05-01 10:10:00,23.05,23.13,23.0,23.09,130815.54460864808,13.2357,13.2816,13.207,13.2587,130815.5446
2012-05-01 10:15:00,23.09,23.14,23.03,23.07,221346.4696223317,13.2587,13.2874,13.2242,13.2472,221346.4696
2012-05-01 10:20:00,23.06,23.07,22.95,22.97,111001.6420361248,13.2414,13.2472,13.1783,13.1898,111001.642
2012-05-01 10:25:00,22.98,23.02,22.97,23.0,96989.6004378763,13.1955,13.2185,13.1898,13.207,96989.6004
2012-05-01 10:30:00,23.01,23.04,23.0,23.01,78051.45046524357,13.2127,13.23,13.207,13.2127,78051.4505
2012-05-01 10:35:00,23.01,23.06,23.01,23.05,83087.02791461413,13.2127,13.2414,13.2127,13.2357,83087.0279
2012-05-01 10:40:00,23.06,23.06,23.01,23.02,129939.79200875752,13.2414,13.2414,13.2127,13.2185,129939.792
2012-05-01 10:45:00,23.03,23.06,23.02,23.03,83962.78051450466,13.2242,13.2414,13.2185,13.2242,83962.7805
2012-05-01 10:50:00,23.02,23.05,23.01,23.04,94800.21893814998,13.2185,13.2357,13.2127,13.23,94800.2189
2012-05-01 10:55:00,23.04,23.12,23.03,23.12,192008.75752599887,13.23,13.2759,13.2242,13.2759,192008.7575
2012-05-01 11:00:00,23.11,23.14,23.11,23.14,90202.51778872468,13.2702,13.2874,13.2702,13.2874,90202.5178
2012-05-01 11:05:00,23.13,23.29,23.12,23.29,214887.79419813905,13.2816,13.3735,13.2759,13.3735,214887.7942
2012-05-01 11:10:00,23.29,23.29,23.22,23.22,83196.49698960045,13.3735,13.3735,13.3333,13.3333,83196.497
2012-05-01 11:15:00,23.22,23.24,23.18,23.19,82430.21346469622,13.3333,13.3448,13.3104,13.3161,82430.2135
2012-05-01 11:20:00,23.19,23.2,23.18,23.19,57361.795292829775,13.3161,13.3218,13.3104,13.3161,57361.7953
2012-05-01 11:25:00,23.19,23.19,23.12,23.18,122605.36398467432,13.3161,13.3161,13.2759,13.3104,122605.364
2012-05-01 11:30:00,23.18,23.2,23.13,23.19,123152.70935960591,13.3104,13.3218,13.2816,13.3161,123152.7094
2012-05-01 11:35:00,23.2,23.29,23.18,23.24,208976.464148878,13.3218,13.3735,13.3104,13.3448,208976.4641
2012-05-01 11:40:00,23.23,23.24,23.21,23.21,41488.7794198139,13.3391,13.3448,13.3276,13.3276,41488.7794
2012-05-01 11:45:00,23.22,23.26,23.19,23.25,101806.23973727424,13.3333,13.3563,13.3161,13.3506,101806.2397
2012-05-01 11:50:00,23.26,23.29,23.25,23.26,54625.06841817187,13.3563,13.3735,13.3506,13.3563,54625.0684
2012-05-01 11:55:00,23.27,23.27,23.21,23.21,24521.072796934863,13.362,13.362,13.3276,13.3276,24521.0728
2012-05-01 12:00:00,23.22,23.24,23.17,23.18,82758.62068965517,13.3333,13.3448,13.3046,13.3104,82758.6207
2012-05-01 12:05:00,23.18,23.18,23.15,23.15,29228.243021346472,13.3104,13.3104,13.2931,13.2931,29228.243
2012-05-01 12:10:00,23.15,23.18,23.09,23.16,106403.9408866995,13.2931,13.3104,13.2587,13.2989,106403.9409
2012-05-01 12:15:00,23.15,23.16,23.07,23.07,53420.90859332239,13.2931,13.2989,13.2472,13.2472,53420.9086
2012-05-01 12:20:00,23.08,23.08,23.03,23.07,75424.19266557197,13.2529,13.2529,13.2242,13.2472,75424.1927
2012-05-01 12:25:00,23.07,23.07,23.01,23.05,141324.57580733445,13.2472,13.2472,13.2127,13.2357,141324.5758
2012-05-01 12:30:00,23.05,23.05,23.02,23.05,57909.14066776136,13.2357,13.2357,13.2185,13.2357,57909.1407
2012-05-01 12:35:00,23.05,23.05,23.01,23.02,54296.66119321292,13.2357,13.2357,13.2127,13.2185,54296.6612
2012-05-01 12:40:00,23.02,23.03,22.94,22.96,127531.47235905858,13.2185,13.2242,13.1725,13.184,127531.4724
2012-05-01 12:45:00,22.96,23.04,22.95,23.02,107827.03886152162,13.184,13.23,13.1783,13.2185,107827.0389
2012-05-01 12:50:00,23.02,23.02,22.98,23.02,83524.90421455938,13.2185,13.2185,13.1955,13.2185,83524.9042
2012-05-01 12:55:00,23.02,23.03,23.0,23.01,35139.57307060756,13.2185,13.2242,13.207,13.2127,35139.5731
2012-05-01 13:00:00,23.01,23.01,23.0,23.01,45210.72796934866,13.2127,13.2127,13.207,13.2127,45210.728
2012-05-01 13:05:00,23.01,23.01,23.0,23.01,50136.836343732895,13.2127,13.2127,13.207,13.2127,50136.8363
2012-05-01 13:10:00,23.01,23.01,22.99,23.0,36672.14012041599,13.2127,13.2127,13.2013,13.207,36672.1401
2012-05-01 13:15:00,23.0,23.02,22.99,23.0,58894.36234263821,13.207,13.2185,13.2013,13.207,58894.3623
2012-05-01 13:20:00,23.0,23.0,22.95,22.95,109250.13683634374,13.207,13.207,13.1783,13.1783,109250.1368
2012-05-01 13:25:00,22.96,22.96,22.93,22.94,40284.61959496442,13.184,13.184,13.1668,13.1725,40284.6196
2012-05-01 13:30:00,22.94,22.94,22.88,22.88,51669.403393541324,13.1725,13.1725,13.1381,13.1381,51669.4034
2012-05-01 13:35:00,22.88,22.92,22.87,22.91,54406.13026819924,13.1381,13.1611,13.1323,13.1553,54406.1303
2012-05-01 13:40:00,22.9,22.91,22.89,22.9,15654.07772304324,13.1496,13.1553,13.1438,13.1496,15654.0777
2012-05-01 13:45:00,22.89,22.91,22.86,22.9,43787.62999452655,13.1438,13.1553,13.1266,13.1496,43787.63
2012-05-01 13:50:00,22.9,22.91,22.89,22.91,23097.97482211276,13.1496,13.1553,13.1438,13.1553,23097.9748
2012-05-01 13:55:00,22.91,22.93,22.86,22.89,112096.33278598796,13.1553,13.1668,13.1266,13.1438,112096.3328
2012-05-01 14:00:00,22.88,22.93,22.88,22.92,45429.66611932129,13.1381,13.1668,13.1381,13.1611,45429.6661
2012-05-01 14:05:00,22.92,22.95,22.9,22.94,54406.13026819924,13.1611,13.1783,13.1496,13.1725,54406.1303
2012-05-01 14:10:00,22.95,22.97,22.94,22.95,91954.02298850576,13.1783,13.1898,13.1725,13.1783,91954.023
2012-05-01 14:15:00,22.95,22.95,22.91,22.91,49370.552818828684,13.1783,13.1783,13.1553,13.1553,49370.5528
2012-05-01 14:20:00,22.92,22.93,22.88,22.89,55829.22824302135,13.1611,13.1668,13.1381,13.1438,55829.2282
2012-05-01 14:25:00,22.88,22.89,22.83,22.86,122605.36398467432,13.1381,13.1438,13.1094,13.1266,122605.364
2012-05-01 14:30:00,22.86,22.91,22.86,22.9,59770.11494252874,13.1266,13.1553,13.1266,13.1496,59770.1149
2012-05-01 14:35:00,22.91,22.91,22.86,22.88,61083.743842364536,13.1553,13.1553,13.1266,13.1381,61083.7438
2012-05-01 14:40:00,22.88,22.9,22.83,22.89,125670.4980842912,13.1381,13.1496,13.1094,13.1438,125670.4981
2012-05-01 14:45:00,22.88,22.9,22.84,22.86,156102.90093048714,13.1381,13.1496,13.1151,13.1266,156102.9009
2012-05-01 14:50:00,22.86,22.87,22.77,22.83,146579.09140667762,13.1266,13.1323,13.0749,13.1094,146579.0914
2012-05-01 14:55:00,22.84,22.85,22.8,22.81,55281.88286808976,13.1151,13.1209,13.0922,13.0979,55281.8829
2012-05-01 15:00:00,22.82,22.86,22.81,22.83,108045.97701149424,13.1036,13.1266,13.0979,13.1094,108045.977
2012-05-01 15:05:00,22.84,22.84,22.78,22.8,119321.29173508484,13.1151,13.1151,13.0807,13.0922,119321.2917
2012-05-01 15:10:00,22.8,22.82,22.71,22.71,182594.4170771757,13.0922,13.1036,13.0405,13.0405,182594.4171
2012-05-01 15:15:00,22.72,22.74,22.67,22.67,179200.8757525999,13.0462,13.0577,13.0175,13.0175,179200.8758
2012-05-01 15:20:00,22.67,22.68,22.61,22.65,223316.91297208532,13.0175,13.0232,12.9831,13.006,223316.913
2012-05-01 15:25:00,22.65,22.65,22.55,22.63,239956.2123700055,13.006,13.006,12.9486,12.9945,239956.2124
2012-05-01 15:30:00,22.63,22.7,22.62,22.7,166940.33935413248,12.9945,13.0347,12.9888,13.0347,166940.3394
2012-05-01 15:35:00,22.7,22.71,22.65,22.7,140010.94690749864,13.0347,13.0405,13.006,13.0347,140010.9469
2012-05-01 15:40:00,22.7,22.76,22.69,22.76,209852.2167487685,13.0347,13.0692,13.029,13.0692,209852.2167
2012-05-01 15:45:00,22.76,22.83,22.76,22.77,338259.4417077176,13.0692,13.1094,13.0692,13.0749,338259.4417
2012-05-01 15:50:00,22.77,22.78,22.7,22.71,234154.35139573072,13.0749,13.0807,13.0347,13.0405,234154.3514
2012-05-01 15:55:00,22.72,22.73,22.68,22.71,406677.6135741653,13.0462,13.052,13.0232,13.0405,406677.6136
2012-05-02 09:30:00,22.51,22.53,22.42,22.52,106075.53366174056,12.9256,12.9371,12.8739,12.9314,106075.5337
2012-05-02 09:35:00,22.49,22.49,22.38,22.41,77066.22879036673,12.9141,12.9141,12.851,12.8682,77066.2288
2012-05-02 09:40:00,22.4,22.41,22.26,22.26,121401.20415982486,12.8625,12.8682,12.7821,12.7821,121401.2042
2012-05-02 09:45:00,22.27,22.39,22.23,22.35,98522.16748768474,12.7878,12.8567,12.7648,12.8338,98522.1675
2012-05-02 09:50:00,22.36,22.4,22.33,22.33,84838.53311439519,12.8395,12.8625,12.8223,12.8223,84838.5331
2012-05-02 09:55:00,22.34,22.34,22.26,22.34,77723.04324028462,12.828,12.828,12.7821,12.828,77723.0432
2012-05-02 10:00:00,22.35,22.36,22.21,22.24,198686.37110016425,12.8338,12.8395,12.7534,12.7706,198686.3711
2012-05-02 10:05:00,22.24,22.25,22.14,22.15,330049.2610837439,12.7706,12.7763,12.7132,12.7189,330049.2611
2012-05-02 10:10:00,22.15,22.19,22.13,22.15,173070.6075533662,12.7189,12.7419,12.7074,12.7189,173070.6076
2012-05-02 10:15:00,22.14,22.17,22.12,22.16,129720.8538587849,12.7132,12.7304,12.7017,12.7247,129720.8539
2012-05-02 10:20:00,22.16,22.21,22.15,22.2,45320.19704433498,12.7247,12.7534,12.7189,12.7476,45320.197
2012-05-02 10:25:00,22.2,22.23,22.19,22.2,89764.64148877942,12.7476,12.7648,12.7419,12.7476,89764.6415
2012-05-02 10:30:00,22.2,22.35,22.17,22.35,244991.78981937605,12.7476,12.8338,12.7304,12.8338,244991.7898
2012-05-02 10:35:00,22.34,22.35,22.28,22.31,103229.33771209634,12.828,12.8338,12.7936,12.8108,103229.3377
2012-05-02 10:40:00,22.31,22.36,22.31,22.36,74110.56376573618,12.8108,12.8395,12.8108,12.8395,74110.5638
2012-05-02 10:45:00,22.37,22.39,22.27,22.27,100164.20361247948,12.8452,12.8567,12.7878,12.7878,100164.2036
2012-05-02 10:50:00,22.27,22.28,22.25,22.27,58237.54789272031,12.7878,12.7936,12.7763,12.7878,58237.5479
2012-05-02 10:55:00,22.28,22.28,22.2,22.2,88122.60536398468,12.7936,12.7936,12.7476,12.7476,88122.6054
2012-05-02 11:00:00,22.2,22.21,22.17,22.2,64148.8779419814,12.7476,12.7534,12.7304,12.7476,64148.8779
2012-05-02 11:05:00,22.2,22.28,22.2,22.24,218828.68089764644,12.7476,12.7936,12.7476,12.7706,218828.6809
2012-05-02 11:10:00,22.24,22.26,22.23,22.25,95894.90968801314,12.7706,12.7821,12.7648,12.7763,95894.9097
2012-05-02 11:15:00,22.24,22.25,22.2,22.25,101258.89436234265,12.7706,12.7763,12.7476,12.7763,101258.8944
2012-05-02 11:20:00,22.25,22.25,22.22,22.23,54953.47564313082,12.7763,12.7763,12.7591,12.7648,54953.4756
2012-05-02 11:25:00,22.23,22.28,22.21,22.28,191789.81937602628,12.7648,12.7936,12.7534,12.7936,191789.8194
2012-05-02 11:30:00,22.28,22.28,22.27,22.27,19923.37164750958,12.7936,12.7936,12.7878,12.7878,19923.3716
2012-05-02 11:35:00,22.28,22.28,22.23,22.23,263929.9397920088,12.7936,12.7936,12.7648,12.7648,263929.9398
2012-05-02 11:40:00,22.23,22.27,22.23,22.23,138259.44170771755,12.7648,12.7878,12.7648,12.7648,138259.4417
2012-05-02 11:45:00,22.23,22.23,22.18,22.19,86918.4455391352,12.7648,12.7648,12.7361,12.7419,86918.4455
2012-05-02 11:50:00,22.18,22.19,22.15,22.16,46743.29501915709,12.7361,12.7419,12.7189,12.7247,46743.295
2012-05-02 11:55:00,22.16,22.17,22.15,22.15,40941.43404488232,12.7247,12.7304,12.7189,12.7189,40941.434
2012-05-02 12:00:00,22.15,22.16,22.08,22.13,93267.65188834154,12.7189,12.7247,12.6787,12.7074,93267.6519
2012-05-02 12:05:00,22.13,22.13,22.1,22.1,37000.54734537494,12.7074,12.7074,12.6902,12.6902,37000.5473
2012-05-02 12:10:00,22.1,22.12,22.06,22.08,111330.04926108375,12.6902,12.7017,12.6672,12.6787,111330.0493
2012-05-02 12:15:00,22.07,22.11,22.05,22.05,127531.47235905858,12.673,12.6959,12.6615,12.6615,127531.4724
2012-05-02 12:20:00,22.06,22.07,22.01,22.02,126436.7816091954,12.6672,12.673,12.6385,12.6443,126436.7816
2012-05-02 12:25:00,22.02,22.05,22.01,22.02,82539.68253968254,12.6443,12.6615,12.6385,12.6443,82539.6825
2012-05-02 12:30:00,22.02,22.07,22.01,22.07,35139.57307060756,12.6443,12.673,12.6385,12.673,35139.5731
2012-05-02 12:35:00,22.07,22.1,22.01,22.01,84072.24958949097,12.673,12.6902,12.6385,12.6385,84072.2496
2012-05-02 12:40:00,22.01,22.08,21.99,22.07,63492.06349206349,12.6385,12.6787,12.627,12.673,63492.0635
2012-05-02 12:45:00,22.07,22.11,22.06,22.11,104324.0284619595,12.673,12.6959,12.6672,12.6959,104324.0285
2012-05-02 12:50:00,22.11,22.12,22.1,22.12,33169.12972085386,12.6959,12.7017,12.6902,12.7017,33169.1297
2012-05-02 12:55:00,22.12,22.13,22.05,22.07,54077.72304324029,12.7017,12.7074,12.6615,12.673,54077.723
2012-05-02 13:00:00,22.07,22.1,22.05,22.05,55938.69731800767,12.673,12.6902,12.6615,12.6615,55938.6973
2012-05-02 13:05:00,22.05,22.08,22.05,22.06,37876.29994526546,12.6615,12.6787,12.6615,12.6672,37876.2999
2012-05-02 13:10:00,22.06,22.07,22.05,22.07,32402.846195949645,12.6672,12.673,12.6615,12.673,32402.8462
2012-05-02 13:15:00,22.07,22.07,22.02,22.03,80131.36288998359,12.673,12.673,12.6443,12.65,80131.3629
2012-05-02 13:20:00,22.03,22.04,22.02,22.02,58018.60974274768,12.65,12.6557,12.6443,12.6443,58018.6097
2012-05-02 13:25:00,22.02,22.02,22.02,22.02,29337.712096332787,12.6443,12.6443,12.6443,12.6443,29337.7121
2012-05-02 13:30:00,22.02,22.07,22.02,22.07,103667.2140120416,12.6443,12.673,12.6443,12.673,103667.214
2012-05-02 13:35:00,22.06,22.08,22.02,22.02,99507.38916256158,12.6672,12.6787,12.6443,12.6443,99507.3892
2012-05-02 13:40:00,22.02,22.04,22.01,22.02,64258.34701696771,12.6443,12.6557,12.6385,12.6443,64258.347
2012-05-02 13:45:00,22.02,22.05,22.01,22.02,62725.77996715928,12.6443,12.6615,12.6385,12.6443,62725.78
2012-05-02 13:50:00,22.02,22.02,21.97,21.98,106294.4718117132,12.6443,12.6443,12.6156,12.6213,106294.4718
2012-05-02 13:55:00,21.99,22.06,21.98,22.06,84729.06403940887,12.627,12.6672,12.6213,12.6672,84729.064
2012-05-02 14:00:00,22.06,22.12,22.05,22.07,121510.67323481115,12.6672,12.7017,12.6615,12.673,121510.6732
2012-05-02 14:05:00,22.07,22.11,22.07,22.08,121182.26600985222,12.673,12.6959,12.673,12.6787,121182.266
2012-05-02 14:10:00,22.09,22.09,22.05,22.06,71154.89874110564,12.6845,12.6845,12.6615,12.6672,71154.8987
2012-05-02 14:15:00,22.06,22.09,22.05,22.09,62068.96551724138,12.6672,12.6845,12.6615,12.6845,62068.9655
2012-05-02 14:20:00,22.09,22.12,22.08,22.11,66995.07389162562,12.6845,12.7017,12.6787,12.6959,66995.0739
2012-05-02 14:25:00,22.1,22.14,22.1,22.13,87027.91461412152,12.6902,12.7132,12.6902,12.7074,87027.9146
2012-05-02 14:30:00,22.13,22.13,22.08,22.12,174931.58182813355,12.7074,12.7074,12.6787,12.7017,174931.5818
2012-05-02 14:35:00,22.12,22.12,22.03,22.04,62397.37274220033,12.7017,12.7017,12.65,12.6557,62397.3727
2012-05-02 14:40:00,22.03,22.07,22.02,22.05,110892.17296113848,12.65,12.673,12.6443,12.6615,110892.173
2012-05-02 14:45:00,22.05,22.08,22.04,22.07,48713.73836891079,12.6615,12.6787,12.6557,12.673,48713.7384
2012-05-02 14:50:00,22.08,22.11,22.07,22.1,40175.15051997811,12.6787,12.6959,12.673,12.6902,40175.1505
2012-05-02 14:55:00,22.1,22.11,22.06,22.06,51012.58894362343,12.6902,12.6959,12.6672,12.6672,51012.5889
2012-05-02 15:00:00,22.07,22.08,22.02,22.02,129501.91570881226,12.673,12.6787,12.6443,12.6443,129501.9157
2012-05-02 15:05:00,22.03,22.05,22.02,22.02,86808.97646414889,12.65,12.6615,12.6443,12.6443,86808.9765
2012-05-02 15:10:00,22.02,22.05,22.02,22.05,96770.66228790367,12.6443,12.6615,12.6443,12.6615,96770.6623
2012-05-02 15:15:00,22.04,22.05,22.01,22.02,137383.68910782706,12.6557,12.6615,12.6385,12.6443,137383.6891
2012-05-02 15:20:00,22.01,22.05,22.01,22.05,122824.30213464696,12.6385,12.6615,12.6385,12.6615,122824.3021
2012-05-02 15:25:00,22.05,22.06,22.02,22.05,131472.35905856595,12.6615,12.6672,12.6443,12.6615,131472.3591
2012-05-02 15:30:00,22.05,22.07,22.04,22.04,111439.51833607006,12.6615,12.673,12.6557,12.6557,111439.5183
2012-05-02 15:35:00,22.04,22.05,22.02,22.04,158401.7515051998,12.6557,12.6615,12.6443,12.6557,158401.7515
2012-05-02 15:40:00,22.04,22.09,22.03,22.09,152052.54515599343,12.6557,12.6845,12.65,12.6845,152052.5452
2012-05-02 15:45:00,22.09,22.12,22.05,22.05,219266.5571975917,12.6845,12.7017,12.6615,12.6615,219266.5572
2012-05-02 15:50:00,22.05,22.1,22.03,22.09,273344.28024083195,12.6615,12.6902,12.65,12.6845,273344.2802
2012-05-02 15:55:00,22.09,22.12,22.09,22.12,422003.2840722496,12.6845,12.7017,12.6845,12.7017,422003.2841
2012-05-03 09:30:00,22.08,22.12,21.9,21.91,127969.34865900384,12.6787,12.7017,12.5754,12.5811,127969.3487
2012-05-03 09:35:00,21.9,21.91,21.79,21.79,148440.065681445,12.5754,12.5811,12.5122,12.5122,148440.0657
2012-05-03 09:40:00,21.79,21.79,21.66,21.68,225068.41817186645,12.5122,12.5122,12.4375,12.449,225068.4182
2012-05-03 09:45:00,21.68,21.72,21.6,21.61,209852.2167487685,12.449,12.472,12.4031,12.4088,209852.2167
2012-05-03 09:50:00,21.62,21.74,21.62,21.72,145155.99343185552,12.4146,12.4835,12.4146,12.472,145155.9934
2012-05-03 09:55:00,21.72,21.85,21.72,21.8,193103.4482758621,12.472,12.5466,12.472,12.5179,193103.4483
2012-05-03 10:00:00,21.8,21.8,21.66,21.66,138259.44170771755,12.5179,12.5179,12.4375,12.4375,138259.4417
2012-05-03 10:05:00,21.65,21.66,21.59,21.64,95019.1570881226,12.4318,12.4375,12.3973,12.4261,95019.1571
2012-05-03 10:10:00,21.63,21.64,21.54,21.57,105309.25013683634,12.4203,12.4261,12.3686,12.3859,105309.2501
2012-05-03 10:15:00,21.56,21.56,21.47,21.48,224630.5418719212,12.3801,12.3801,12.3284,12.3342,224630.5419
2012-05-03 10:20:00,21.49,21.58,21.48,21.58,118773.94636015326,12.3399,12.3916,12.3342,12.3916,118773.9464
2012-05-03 10:25:00,21.58,21.59,21.57,21.58,72687.46579091407,12.3916,12.3973,12.3859,12.3916,72687.4658
2012-05-03 10:30:00,21.58,21.6,21.55,21.58,104871.37383689109,12.3916,12.4031,12.3744,12.3916,104871.3738
2012-05-03 10:35:00,21.57,21.69,21.57,21.66,243568.69184455392,12.3859,12.4548,12.3859,12.4375,243568.6918
2012-05-03 10:40:00,21.66,21.67,21.62,21.66,138806.78708264916,12.4375,12.4433,12.4146,12.4375,138806.7871
2012-05-03 10:45:00,21.65,21.73,21.65,21.7,125123.1527093596,12.4318,12.4777,12.4318,12.4605,125123.1527
2012-05-03 10:50:00,21.7,21.7,21.63,21.65,193322.3864258347,12.4605,12.4605,12.4203,12.4318,193322.3864
2012-05-03 10:55:00,21.65,21.67,21.63,21.66,92391.89928845102,12.4318,12.4433,12.4203,12.4375,92391.8993
2012-05-03 11:00:00,21.66,21.68,21.64,21.65,224411.6037219485,12.4375,12.449,12.4261,12.4318,224411.6037
2012-05-03 11:05:00,21.65,21.65,21.59,21.59,57690.202517788726,12.4318,12.4318,12.3973,12.3973,57690.2025
2012-05-03 11:10:00,21.59,21.62,21.59,21.6,141105.6376573618,12.3973,12.4146,12.3973,12.4031,141105.6377
2012-05-03 11:15:00,21.6,21.61,21.58,21.59,78051.45046524357,12.4031,12.4088,12.3916,12.3973,78051.4505
2012-05-03 11:20:00,21.59,21.61,21.58,21.61,45320.19704433498,12.3973,12.4088,12.3916,12.4088,45320.197
2012-05-03 11:25:00,21.61,21.63,21.6,21.63,57909.14066776136,12.4088,12.4203,12.4031,12.4203,57909.1407
2012-05-03 11:30:00,21.64,21.66,21.63,21.64,89107.82703886152,12.4261,12.4375,12.4203,12.4261,89107.827
2012-05-03 11:35:00,21.64,21.68,21.6,21.61,153804.0503557745,12.4261,12.449,12.4031,12.4088,153804.0504
2012-05-03 11:40:00,21.61,21.61,21.59,21.6,45101.25889436234,12.4088,12.4088,12.3973,12.4031,45101.2589
2012-05-03 11:45:00,21.6,21.61,21.52,21.54,101587.3015873016,12.4031,12.4088,12.3572,12.3686,101587.3016
2012-05-03 11:50:00,21.53,21.53,21.49,21.52,47509.5785440613,12.3629,12.3629,12.3399,12.3572,47509.5785
2012-05-03 11:55:00,21.51,21.57,21.5,21.56,101587.3015873016,12.3514,12.3859,12.3457,12.3801,101587.3016
2012-05-03 12:00:00,21.57,21.6,21.56,21.59,75314.72359058567,12.3859,12.4031,12.3801,12.3973,75314.7236
2012-05-03 12:05:00,21.58,21.62,21.57,21.61,84948.0021893815,12.3916,12.4146,12.3859,12.4088,84948.0022
2012-05-03 12:10:00,21.61,21.62,21.56,21.58,43349.75369458128,12.4088,12.4146,12.3801,12.3916,43349.7537
2012-05-03 12:15:00,21.58,21.6,21.58,21.59,35577.44937055282,12.3916,12.4031,12.3916,12.3973,35577.4494
2012-05-03 12:20:00,21.6,21.6,21.54,21.55,60098.52216748769,12.4031,12.4031,12.3686,12.3744,60098.5222
2012-05-03 12:25:00,21.56,21.56,21.52,21.53,39299.39792008758,12.3801,12.3801,12.3572,12.3629,39299.3979
2012-05-03 12:30:00,21.53,21.54,21.51,21.52,40722.49589490969,12.3629,12.3686,12.3514,12.3572,40722.4959
2012-05-03 12:35:00,21.52,21.56,21.52,21.56,24958.949096880133,12.3572,12.3801,12.3572,12.3801,24958.9491
2012-05-03 12:40:00,21.56,21.56,21.52,21.52,44553.91351943076,12.3801,12.3801,12.3572,12.3572,44553.9135
2012-05-03 12:45:00,21.52,21.53,21.51,21.53,17952.928297755883,12.3572,12.3629,12.3514,12.3629,17952.9283
2012-05-03 12:50:00,21.53,21.53,21.51,21.51,48166.3929939792,12.3629,12.3629,12.3514,12.3514,48166.393
2012-05-03 12:55:00,21.52,21.52,21.5,21.5,28571.42857142857,12.3572,12.3572,12.3457,12.3457,28571.4286
2012-05-03 13:00:00,21.51,21.54,21.5,21.52,59332.23864258347,12.3514,12.3686,12.3457,12.3572,59332.2386
2012-05-03 13:05:00,21.53,21.55,21.51,21.53,66119.32129173509,12.3629,12.3744,12.3514,12.3629,66119.3213
2012-05-03 13:10:00,21.53,21.53,21.49,21.49,146579.09140667762,12.3629,12.3629,12.3399,12.3399,146579.0914
2012-05-03 13:15:00,21.49,21.49,21.48,21.49,53639.84674329502,12.3399,12.3399,12.3342,12.3399,53639.8467
2012-05-03 13:20:00,21.49,21.49,21.47,21.47,94033.93541324577,12.3399,12.3399,12.3284,12.3284,94033.9354
2012-05-03 13:25:00,21.47,21.48,21.44,21.45,68965.51724137932,12.3284,12.3342,12.3112,12.317,68965.5172
2012-05-03 13:30:00,21.44,21.44,21.33,21.38,265900.38314176246,12.3112,12.3112,12.2481,12.2768,265900.3831
2012-05-03 13:35:00,21.39,21.43,21.39,21.43,49698.96004378763,12.2825,12.3055,12.2825,12.3055,49698.96
2012-05-03 13:40:00,21.42,21.42,21.32,21.32,127859.87958401752,12.2997,12.2997,12.2423,12.2423,127859.8796
2012-05-03 13:45:00,21.32,21.35,21.28,21.34,60426.92939244663,12.2423,12.2595,12.2193,12.2538,60426.9294
2012-05-03 13:50:00,21.34,21.39,21.32,21.39,60317.46031746032,12.2538,12.2825,12.2423,12.2825,60317.4603
2012-05-03 13:55:00,21.39,21.41,21.39,21.4,82649.15161466887,12.2825,12.294,12.2825,12.2882,82649.1516
2012-05-03 14:00:00,21.4,21.4,21.38,21.39,90859.3322386426,12.2882,12.2882,12.2768,12.2825,90859.3322
2012-05-03 14:05:00,21.39,21.39,21.37,21.39,74986.31636562671,12.2825,12.2825,12.271,12.2825,74986.3164
2012-05-03 14:10:00,21.39,21.4,21.38,21.38,69293.92446633826,12.2825,12.2882,12.2768,12.2768,69293.9245
2012-05-03 14:15:00,21.38,21.48,21.36,21.38,797810.6185002737,12.2768,12.3342,12.2653,12.2768,797810.6185
2012-05-03 14:20:00,21.38,21.49,21.37,21.48,388724.68527640944,12.2768,12.3399,12.271,12.3342,388724.6853
2012-05-03 14:25:00,21.48,21.48,21.46,21.47,180733.4428024084,12.3342,12.3342,12.3227,12.3284,180733.4428
2012-05-03 14:30:00,21.47,21.5,21.46,21.5,204926.10837438423,12.3284,12.3457,12.3227,12.3457,204926.1084
2012-05-03 14:35:00,21.5,21.51,21.49,21.51,78598.79584017515,12.3457,12.3514,12.3399,12.3514,78598.7958
2012-05-03 14:40:00,21.51,21.53,21.48,21.49,102025.17788724686,12.3514,12.3629,12.3342,12.3399,102025.1779
2012-05-03 14:45:00,21.49,21.5,21.47,21.48,113628.8998357964,12.3399,12.3457,12.3284,12.3342,113628.8998
2012-05-03 14:50:00,21.47,21.57,21.45,21.48,274986.3163656267,12.3284,12.3859,12.317,12.3342,274986.3164
2012-05-03 14:55:00,21.48,21.48,21.46,21.48,92501.36836343732,12.3342,12.3342,12.3227,12.3342,92501.3684
2012-05-03 15:00:00,21.48,21.48,21.47,21.48,39737.27422003284,12.3342,12.3342,12.3284,12.3342,39737.2742
2012-05-03 15:05:00,21.47,21.51,21.47,21.51,61850.02736726875,12.3284,12.3514,12.3284,12.3514,61850.0274
2012-05-03 15:10:00,21.51,21.51,21.49,21.49,81554.46086480569,12.3514,12.3514,12.3399,12.3399,81554.4609
2012-05-03 15:15:00,21.49,21.54,21.49,21.54,50246.30541871922,12.3399,12.3686,12.3399,12.3686,50246.3054
2012-05-03 15:20:00,21.53,21.56,21.51,21.51,107498.63163656268,12.3629,12.3801,12.3514,12.3514,107498.6316
2012-05-03 15:25:00,21.51,21.53,21.49,21.5,72140.12041598248,12.3514,12.3629,12.3399,12.3457,72140.1204
2012-05-03 15:30:00,21.49,21.52,21.49,21.51,87575.2599890531,12.3399,12.3572,12.3399,12.3514,87575.26
2012-05-03 15:35:00,21.52,21.52,21.45,21.45,156321.8390804598,12.3572,12.3572,12.317,12.317,156321.8391
2012-05-03 15:40:00,21.45,21.49,21.45,21.49,178215.65407772304,12.317,12.3399,12.317,12.3399,178215.6541
2012-05-03 15:45:00,21.49,21.51,21.46,21.5,197920.08757526,12.3399,12.3514,12.3227,12.3457,197920.0876
2012-05-03 15:50:00,21.51,21.51,21.48,21.49,156212.3700054735,12.3514,12.3514,12.3342,12.3399,156212.37
2012-05-03 15:55:00,21.49,21.51,21.49,21.49,272906.4039408867,12.3399,12.3514,12.3399,12.3399,272906.4039
2012-05-04 09:30:00,21.36,21.43,21.33,21.38,99397.92008757526,12.2653,12.3055,12.2481,12.2768,99397.9201
2012-05-04 09:35:00,21.38,21.4,21.24,21.24,58675.42419266557,12.2768,12.2882,12.1964,12.1964,58675.4242
2012-05-04 09:40:00,21.24,21.28,21.17,21.17,109140.6677613574,12.1964,12.2193,12.1562,12.1562,109140.6678
2012-05-04 09:45:00,21.18,21.19,21.16,21.18,98303.2293377121,12.1619,12.1677,12.1504,12.1619,98303.2293
2012-05-04 09:50:00,21.18,21.21,21.17,21.18,68308.70279146142,12.1619,12.1791,12.1562,12.1619,68308.7028
2012-05-04 09:55:00,21.19,21.19,21.07,21.08,129501.91570881226,12.1677,12.1677,12.0988,12.1045,129501.9157
2012-05-04 10:00:00,21.08,21.1,21.03,21.04,103010.3995621237,12.1045,12.116,12.0758,12.0815,103010.3996
2012-05-04 10:05:00,21.04,21.09,21.03,21.06,65353.03776683087,12.0815,12.1102,12.0758,12.093,65353.0378
2012-05-04 10:10:00,21.05,21.07,21.01,21.02,126874.65790914067,12.0873,12.0988,12.0643,12.07,126874.6579
2012-05-04 10:15:00,21.01,21.02,20.94,20.94,112862.61631089218,12.0643,12.07,12.0241,12.0241,112862.6163
2012-05-04 10:20:00,20.94,20.99,20.89,20.99,149534.75643130817,12.0241,12.0528,11.9954,12.0528,149534.7564
2012-05-04 10:25:00,20.99,21.07,20.99,21.03,151067.3234811166,12.0528,12.0988,12.0528,12.0758,151067.3235
2012-05-04 10:30:00,21.03,21.04,20.9,20.91,155665.02463054188,12.0758,12.0815,12.0011,12.0069,155665.0246
2012-05-04 10:35:00,20.92,20.92,20.85,20.89,68856.048166393,12.0126,12.0126,11.9724,11.9954,68856.0482
2012-05-04 10:40:00,20.89,20.92,20.84,20.86,142857.14285714287,11.9954,12.0126,11.9667,11.9782,142857.1429
2012-05-04 10:45:00,20.86,20.9,20.82,20.9,97208.53858784892,11.9782,12.0011,11.9552,12.0011,97208.5386
2012-05-04 10:50:00,20.9,20.91,20.88,20.89,69512.8626163109,12.0011,12.0069,11.9897,11.9954,69512.8626
2012-05-04 10:55:00,20.89,20.93,20.88,20.93,48166.3929939792,11.9954,12.0184,11.9897,12.0184,48166.393
2012-05-04 11:00:00,20.93,20.96,20.9,20.94,76299.9452654625,12.0184,12.0356,12.0011,12.0241,76299.9453
2012-05-04 11:05:00,20.94,20.96,20.9,20.9,104761.90476190476,12.0241,12.0356,12.0011,12.0011,104761.9048
2012-05-04 11:10:00,20.9,20.93,20.87,20.87,160153.25670498086,12.0011,12.0184,11.9839,11.9839,160153.2567
2012-05-04 11:15:00,20.88,20.88,20.83,20.86,123809.52380952382,11.9897,11.9897,11.9609,11.9782,123809.5238
2012-05-04 11:20:00,20.86,20.88,20.84,20.84,114833.05966064589,11.9782,11.9897,11.9667,11.9667,114833.0597
2012-05-04 11:25:00,20.85,20.89,20.83,20.87,85276.40941434045,11.9724,11.9954,11.9609,11.9839,85276.4094
2012-05-04 11:30:00,20.86,20.88,20.81,20.82,106294.4718117132,11.9782,11.9897,11.9495,11.9552,106294.4718
2012-05-04 11:35:00,20.81,20.81,20.75,20.75,149315.81828133552,11.9495,11.9495,11.915,11.915,149315.8183
2012-05-04 11:40:00,20.75,20.75,20.7,20.7,96880.13136288998,11.915,11.915,11.8863,11.8863,96880.1314
2012-05-04 11:45:00,20.71,20.76,20.69,20.75,95785.44061302682,11.892,11.9207,11.8806,11.915,95785.4406
2012-05-04 11:50:00,20.75,20.76,20.7,20.74,103886.15216201424,11.915,11.9207,11.8863,11.9093,103886.1522
2012-05-04 11:55:00,20.75,20.75,20.69,20.71,63711.00164203613,11.915,11.915,11.8806,11.892,63711.0016
2012-05-04 12:00:00,20.71,20.73,20.7,20.72,56157.6354679803,11.892,11.9035,11.8863,11.8978,56157.6355
2012-05-04 12:05:00,20.72,20.82,20.72,20.8,85276.40941434045,11.8978,11.9552,11.8978,11.9437,85276.4094
2012-05-04 12:10:00,20.81,20.86,20.8,20.85,37328.95457033388,11.9495,11.9782,11.9437,11.9724,37328.9546
2012-05-04 12:15:00,20.85,20.86,20.78,20.79,61959.49644225506,11.9724,11.9782,11.9322,11.938,61959.4964
2012-05-04 12:20:00,20.79,20.82,20.76,20.76,42474.00109469075,11.938,11.9552,11.9207,11.9207,42474.0011
2012-05-04 12:25:00,20.76,20.82,20.76,20.78,66228.7903667214,11.9207,11.9552,11.9207,11.9322,66228.7904
2012-05-04 12:30:00,20.78,20.78,20.75,20.75,77723.04324028462,11.9322,11.9322,11.915,11.915,77723.0432
2012-05-04 12:35:00,20.75,20.75,20.67,20.68,151176.7925561029,11.915,11.915,11.8691,11.8748,151176.7926
2012-05-04 12:40:00,20.67,20.72,20.66,20.72,83196.49698960045,11.8691,11.8978,11.8633,11.8978,83196.497
2012-05-04 12:45:00,20.72,20.76,20.71,20.75,130925.01368363436,11.8978,11.9207,11.892,11.915,130925.0137
2012-05-04 12:50:00,20.74,20.75,20.72,20.74,49480.021893815,11.9093,11.915,11.8978,11.9093,49480.0219
2012-05-04 12:55:00,20.74,20.78,20.72,20.78,39737.27422003284,11.9093,11.9322,11.8978,11.9322,39737.2742
2012-05-04 13:00:00,20.78,20.83,20.76,20.8,37438.4236453202,11.9322,11.9609,11.9207,11.9437,37438.4236
2012-05-04 13:05:00,20.8,20.87,20.79,20.86,54844.006568144505,11.9437,11.9839,11.938,11.9782,54844.0066
2012-05-04 13:10:00,20.85,20.87,20.82,20.83,46524.356869184456,11.9724,11.9839,11.9552,11.9609,46524.3569
2012-05-04 13:15:00,20.83,20.88,20.82,20.88,68418.17186644774,11.9609,11.9897,11.9552,11.9897,68418.1719
2012-05-04 13:20:00,20.88,20.88,20.85,20.85,34373.28954570334,11.9897,11.9897,11.9724,11.9724,34373.2895
2012-05-04 13:25:00,20.84,20.88,20.84,20.87,65790.91406677614,11.9667,11.9897,11.9667,11.9839,65790.9141
2012-05-04 13:30:00,20.87,20.93,20.86,20.91,83524.90421455938,11.9839,12.0184,11.9782,12.0069,83524.9042
2012-05-04 13:35:00,20.91,20.93,20.88,20.91,49370.552818828684,12.0069,12.0184,11.9897,12.0069,49370.5528
2012-05-04 13:40:00,20.92,20.96,20.91,20.93,80021.89381499727,12.0126,12.0356,12.0069,12.0184,80021.8938
2012-05-04 13:45:00,20.93,20.94,20.9,20.92,58894.36234263821,12.0184,12.0241,12.0011,12.0126,58894.3623
2012-05-04 13:50:00,20.92,20.95,20.91,20.93,39846.74329501916,12.0126,12.0299,12.0069,12.0184,39846.7433
2012-05-04 13:55:00,20.92,20.97,20.92,20.96,31964.96989600438,12.0126,12.0413,12.0126,12.0356,31964.9699
2012-05-04 14:00:00,20.96,20.96,20.93,20.95,43678.16091954024,12.0356,12.0356,12.0184,12.0299,43678.1609
2012-05-04 14:05:00,20.95,20.97,20.93,20.97,68527.64094143405,12.0299,12.0413,12.0184,12.0413,68527.6409
2012-05-04 14:10:00,20.97,20.98,20.96,20.96,40175.15051997811,12.0413,12.0471,12.0356,12.0356,40175.1505
2012-05-04 14:15:00,20.96,20.97,20.93,20.96,53639.84674329502,12.0356,12.0413,12.0184,12.0356,53639.8467
2012-05-04 14:20:00,20.96,20.96,20.94,20.94,82430.21346469622,12.0356,12.0356,12.0241,12.0241,82430.2135
2012-05-04 14:25:00,20.94,20.96,20.92,20.93,44116.03721948549,12.0241,12.0356,12.0126,12.0184,44116.0372
2012-05-04 14:30:00,20.92,20.93,20.89,20.9,46305.41871921183,12.0126,12.0184,11.9954,12.0011,46305.4187
2012-05-04 14:35:00,20.91,20.91,20.82,20.82,99835.79638752052,12.0069,12.0069,11.9552,11.9552,99835.7964
2012-05-04 14:40:00,20.83,20.84,20.79,20.84,64805.69239189929,11.9609,11.9667,11.938,11.9667,64805.6924
2012-05-04 14:45:00,20.84,20.87,20.83,20.86,43459.2227695676,11.9667,11.9839,11.9609,11.9782,43459.2228
2012-05-04 14:50:00,20.85,20.86,20.82,20.86,80569.23918992885,11.9724,11.9782,11.9552,11.9782,80569.2392
2012-05-04 14:55:00,20.86,20.91,20.86,20.91,35796.38752052545,11.9782,12.0069,11.9782,12.0069,35796.3875
2012-05-04 15:00:00,20.91,20.99,20.91,20.99,59660.64586754242,12.0069,12.0528,12.0069,12.0528,59660.6459
2012-05-04 15:05:00,20.99,21.01,20.98,20.99,70388.61521620142,12.0528,12.0643,12.0471,12.0528,70388.6152
2012-05-04 15:10:00,20.99,21.0,20.96,20.97,50903.11986863711,12.0528,12.0586,12.0356,12.0413,50903.1199
2012-05-04 15:15:00,20.96,20.99,20.96,20.96,77285.16694033936,12.0356,12.0528,12.0356,12.0356,77285.1669
2012-05-04 15:20:00,20.96,20.97,20.95,20.97,94909.6880131363,12.0356,12.0413,12.0299,12.0413,94909.688
2012-05-04 15:25:00,20.97,20.98,20.94,20.96,62178.4345922277,12.0413,12.0471,12.0241,12.0356,62178.4346
2012-05-04 15:30:00,20.96,21.0,20.96,20.99,90859.3322386426,12.0356,12.0586,12.0356,12.0528,90859.3322
2012-05-04 15:35:00,20.99,21.02,20.98,20.99,87027.91461412152,12.0528,12.07,12.0471,12.0528,87027.9146
2012-05-04 15:40:00,20.98,21.02,20.97,21.01,92610.83743842364,12.0471,12.07,12.0413,12.0643,92610.8374
2012-05-04 15:45:00,21.02,21.02,21.0,21.01,111877.39463601532,12.07,12.07,12.0586,12.0643,111877.3946
2012-05-04 15:50:00,21.01,21.02,21.01,21.01,116146.68856048166,12.0643,12.07,12.0643,12.0643,116146.6886
2012-05-04 15:55:00,21.02,21.02,20.96,20.96,278817.73399014777,12.07,12.07,12.0356,12.0356,278817.734
2012-05-07 09:30:00,20.76,20.9,20.61,20.83,333004.9261083744,11.9207,12.0011,11.8346,11.9609,333004.9261
2012-05-07 09:35:00,20.82,20.92,20.81,20.87,153256.70498084291,11.9552,12.0126,11.9495,11.9839,153256.705
2012-05-07 09:40:00,20.88,20.94,20.84,20.86,97318.00766283524,11.9897,12.0241,11.9667,11.9782,97318.0077
2012-05-07 09:45:00,20.86,20.86,20.7,20.7,100273.6726874658,11.9782,11.9782,11.8863,11.8863,100273.6727
2012-05-07 09:50:00,20.7,20.77,20.69,20.74,140667.76135741654,11.8863,11.9265,11.8806,11.9093,140667.7614
2012-05-07 09:55:00,20.74,20.74,20.69,20.7,146579.09140667762,11.9093,11.9093,11.8806,11.8863,146579.0914
2012-05-07 10:00:00,20.7,20.77,20.65,20.75,146907.49863163658,11.8863,11.9265,11.8576,11.915,146907.4986
2012-05-07 10:05:00,20.75,20.75,20.61,20.65,105637.6573617953,11.915,11.915,11.8346,11.8576,105637.6574
2012-05-07 10:10:00,20.65,20.67,20.58,20.6,79255.61029009306,11.8576,11.8691,11.8174,11.8289,79255.6103
2012-05-07 10:15:00,20.6,20.7,20.57,20.69,191680.35030104,11.8289,11.8863,11.8116,11.8806,191680.3503
2012-05-07 10:20:00,20.69,20.72,20.65,20.66,87684.7290640394,11.8806,11.8978,11.8576,11.8633,87684.7291
2012-05-07 10:25:00,20.65,20.65,20.57,20.63,118773.94636015326,11.8576,11.8576,11.8116,11.8461,118773.9464
2012-05-07 10:30:00,20.63,20.65,20.61,20.63,111986.86371100164,11.8461,11.8576,11.8346,11.8461,111986.8637
2012-05-07 10:35:00,20.63,20.66,20.62,20.65,72359.05856595511,11.8461,11.8633,11.8404,11.8576,72359.0586
2012-05-07 10:40:00,20.65,20.66,20.6,20.61,64696.223316912976,11.8576,11.8633,11.8289,11.8346,64696.2233
2012-05-07 10:45:00,20.62,20.68,20.61,20.68,47947.45484400657,11.8404,11.8748,11.8346,11.8748,47947.4548
2012-05-07 10:50:00,20.68,20.72,20.66,20.72,73015.87301587302,11.8748,11.8978,11.8633,11.8978,73015.873
2012-05-07 10:55:00,20.71,20.72,20.64,20.67,50246.30541871922,11.892,11.8978,11.8518,11.8691,50246.3054
2012-05-07 11:00:00,20.67,20.75,20.67,20.75,79255.61029009306,11.8691,11.915,11.8691,11.915,79255.6103
2012-05-07 11:05:00,20.75,20.79,20.74,20.79,92720.30651340996,11.915,11.938,11.9093,11.938,92720.3065
2012-05-07 11:10:00,20.79,20.85,20.78,20.83,85604.8166392994,11.938,11.9724,11.9322,11.9609,85604.8166
2012-05-07 11:15:00,20.84,20.84,20.78,20.78,94033.93541324577,11.9667,11.9667,11.9322,11.9322,94033.9354
2012-05-07 11:20:00,20.78,20.81,20.77,20.81,128297.7558839628,11.9322,11.9495,11.9265,11.9495,128297.7559
2012-05-07 11:25:00,20.79,20.84,20.79,20.84,66228.7903667214,11.938,11.9667,11.938,11.9667,66228.7904
2012-05-07 11:30:00,20.83,20.85,20.81,20.82,46414.88779419814,11.9609,11.9724,11.9495,11.9552,46414.8878
2012-05-07 11:35:00,20.82,20.83,20.76,20.76,38970.99069512863,11.9552,11.9609,11.9207,11.9207,38970.9907
2012-05-07 11:40:00,20.76,20.81,20.75,20.81,57361.795292829775,11.9207,11.9495,11.915,11.9495,57361.7953
2012-05-07 11:45:00,20.81,20.83,20.79,20.8,22988.50574712644,11.9495,11.9609,11.938,11.9437,22988.5057
2012-05-07 11:50:00,20.8,20.82,20.79,20.8,36672.14012041599,11.9437,11.9552,11.938,11.9437,36672.1401
2012-05-07 11:55:00,20.81,20.86,20.8,20.86,66557.19759168035,11.9495,11.9782,11.9437,11.9782,66557.1976
2012-05-07 12:00:00,20.86,20.93,20.85,20.92,81116.58456486043,11.9782,12.0184,11.9724,12.0126,81116.5846
2012-05-07 12:05:00,20.93,20.98,20.92,20.97,58456.486042692944,12.0184,12.0471,12.0126,12.0413,58456.486
2012-05-07 12:10:00,20.96,20.97,20.92,20.94,46962.23316912972,12.0356,12.0413,12.0126,12.0241,46962.2332
2012-05-07 12:15:00,20.94,20.96,20.9,20.92,95019.1570881226,12.0241,12.0356,12.0011,12.0126,95019.1571
2012-05-07 12:20:00,20.92,20.94,20.91,20.94,26710.454296661195,12.0126,12.0241,12.0069,12.0241,26710.4543
2012-05-07 12:25:00,20.94,21.0,20.93,21.0,77394.63601532567,12.0241,12.0586,12.0184,12.0586,77394.636
2012-05-07 12:30:00,20.99,21.1,20.99,21.09,80569.23918992885,12.0528,12.116,12.0528,12.1102,80569.2392
2012-05-07 12:35:00,21.09,21.1,21.02,21.02,58237.54789272031,12.1102,12.116,12.07,12.07,58237.5479
2012-05-07 12:40:00,21.03,21.09,21.01,21.08,43349.75369458128,12.0758,12.1102,12.0643,12.1045,43349.7537
2012-05-07 12:45:00,21.09,21.13,21.08,21.12,50793.6507936508,12.1102,12.1332,12.1045,12.1275,50793.6508
2012-05-07 12:50:00,21.13,21.13,21.06,21.06,34154.35139573071,12.1332,12.1332,12.093,12.093,34154.3514
2012-05-07 12:55:00,21.06,21.06,20.99,21.03,46962.23316912972,12.093,12.093,12.0528,12.0758,46962.2332
2012-05-07 13:00:00,21.03,21.06,21.03,21.03,51231.52709359606,12.0758,12.093,12.0758,12.0758,51231.5271
2012-05-07 13:05:00,21.03,21.05,20.99,20.99,48494.80021893815,12.0758,12.0873,12.0528,12.0528,48494.8002
2012-05-07 13:10:00,20.99,21.02,20.96,20.97,56157.6354679803,12.0528,12.07,12.0356,12.0413,56157.6355
2012-05-07 13:15:00,20.97,21.02,20.96,21.0,50574.71264367816,12.0413,12.07,12.0356,12.0586,50574.7126
2012-05-07 13:20:00,21.01,21.06,20.98,20.99,61850.02736726875,12.0643,12.093,12.0471,12.0528,61850.0274
2012-05-07 13:25:00,20.99,20.99,20.96,20.97,50027.36726874658,12.0528,12.0528,12.0356,12.0413,50027.3673
2012-05-07 13:30:00,20.96,20.99,20.95,20.96,56376.57361795293,12.0356,12.0528,12.0299,12.0356,56376.5736
2012-05-07 13:35:00,20.96,21.02,20.96,21.0,63711.00164203613,12.0356,12.07,12.0356,12.0586,63711.0016
2012-05-07 13:40:00,21.01,21.01,20.97,20.97,81663.92993979201,12.0643,12.0643,12.0413,12.0413,81663.9299
2012-05-07 13:45:00,20.98,20.99,20.94,20.97,54844.006568144505,12.0471,12.0528,12.0241,12.0413,54844.0066
2012-05-07 13:50:00,20.97,20.98,20.92,20.96,45539.13519430761,12.0413,12.0471,12.0126,12.0356,45539.1352
2012-05-07 13:55:00,20.96,20.98,20.89,20.91,83962.78051450466,12.0356,12.0471,11.9954,12.0069,83962.7805
2012-05-07 14:00:00,20.91,20.96,20.9,20.91,67323.48111658456,12.0069,12.0356,12.0011,12.0069,67323.4811
2012-05-07 14:05:00,20.92,20.94,20.89,20.89,27914.61412151068,12.0126,12.0241,11.9954,11.9954,27914.6141
2012-05-07 14:10:00,20.89,20.91,20.88,20.89,44663.38259441708,11.9954,12.0069,11.9897,11.9954,44663.3826
2012-05-07 14:15:00,20.89,20.91,20.86,20.88,50246.30541871922,11.9954,12.0069,11.9782,11.9897,50246.3054
2012-05-07 14:20:00,20.87,20.9,20.86,20.88,39956.21237000547,11.9839,12.0011,11.9782,11.9897,39956.2124
2012-05-07 14:25:00,20.88,20.89,20.86,20.87,50793.6507936508,11.9897,11.9954,11.9782,11.9839,50793.6508
2012-05-07 14:30:00,20.88,20.88,20.86,20.87,25615.76354679803,11.9897,11.9897,11.9782,11.9839,25615.7635
2012-05-07 14:35:00,20.88,20.9,20.87,20.9,42474.00109469075,11.9897,12.0011,11.9839,12.0011,42474.0011
2012-05-07 14:40:00,20.9,20.9,20.85,20.9,67651.88834154351,12.0011,12.0011,11.9724,12.0011,67651.8883
2012-05-07 14:45:00,20.91,20.94,20.89,20.89,38642.58347016968,12.0069,12.0241,11.9954,11.9954,38642.5835
2012-05-07 14:50:00,20.89,20.94,20.87,20.94,77723.04324028462,11.9954,12.0241,11.9839,12.0241,77723.0432
2012-05-07 14:55:00,20.93,20.96,20.92,20.94,56048.16639299398,12.0184,12.0356,12.0126,12.0241,56048.1664
2012-05-07 15:00:00,20.95,20.96,20.91,20.92,80678.70826491517,12.0299,12.0356,12.0069,12.0126,80678.7083
2012-05-07 15:05:00,20.92,20.93,20.87,20.88,45320.19704433498,12.0126,12.0184,11.9839,11.9897,45320.197
2012-05-07 15:10:00,20.89,20.92,20.88,20.91,66557.19759168035,11.9954,12.0126,11.9897,12.0069,66557.1976
2012-05-07 15:15:00,20.91,20.93,20.88,20.91,66228.7903667214,12.0069,12.0184,11.9897,12.0069,66228.7904
2012-05-07 15:20:00,20.91,20.96,20.91,20.96,46305.41871921183,12.0069,12.0356,12.0069,12.0356,46305.4187
2012-05-07 15:25:00,20.96,20.98,20.94,20.96,104980.8429118774,12.0356,12.0471,12.0241,12.0356,104980.8429
2012-05-07 15:30:00,20.96,20.96,20.92,20.94,94143.40448823207,12.0356,12.0356,12.0126,12.0241,94143.4045
2012-05-07 15:35:00,20.95,20.97,20.92,20.94,141652.98303229338,12.0299,12.0413,12.0126,12.0241,141652.983
2012-05-07 15:40:00,20.94,20.96,20.93,20.96,143185.5500821018,12.0241,12.0356,12.0184,12.0356,143185.5501
2012-05-07 15:45:00,20.96,20.97,20.94,20.96,117241.37931034484,12.0356,12.0413,12.0241,12.0356,117241.3793
2012-05-07 15:50:00,20.96,20.96,20.88,20.91,180842.91187739465,12.0356,12.0356,11.9897,12.0069,180842.9119
2012-05-07 15:55:00,20.9,20.93,20.88,20.91,358292.28243021347,12.0011,12.0184,11.9897,12.0069,358292.2824
2012-05-08 09:30:00,20.71,20.79,20.59,20.69,199452.6546250684,11.892,11.938,11.8231,11.8806,199452.6546
2012-05-08 09:35:00,20.7,20.7,20.56,20.57,110016.42036124796,11.8863,11.8863,11.8059,11.8116,110016.4204
2012-05-08 09:40:00,20.57,20.59,20.52,20.53,116037.21948549536,11.8116,11.8231,11.7829,11.7887,116037.2195
2012-05-08 09:45:00,20.53,20.59,20.51,20.56,71921.18226600986,11.7887,11.8231,11.7772,11.8059,71921.1823
2012-05-08 09:50:00,20.55,20.56,20.46,20.46,103776.68308702792,11.8002,11.8059,11.7485,11.7485,103776.6831
2012-05-08 09:55:00,20.46,20.52,20.44,20.48,80569.23918992885,11.7485,11.7829,11.737,11.76,80569.2392
2012-05-08 10:00:00,20.49,20.5,20.33,20.35,253201.97044334977,11.7657,11.7715,11.6738,11.6853,253201.9704
2012-05-08 10:05:00,20.36,20.38,20.3,20.31,259879.58401751507,11.6911,11.7025,11.6566,11.6624,259879.584
2012-05-08 10:10:00,20.3,20.33,20.22,20.22,198248.49480021893,11.6566,11.6738,11.6107,11.6107,198248.4948
2012-05-08 10:15:00,20.22,20.31,20.22,20.28,104871.37383689109,11.6107,11.6624,11.6107,11.6451,104871.3738
2012-05-08 10:20:00,20.28,20.29,20.23,20.23,130596.60645867544,11.6451,11.6509,11.6164,11.6164,130596.6065
2012-05-08 10:25:00,20.23,20.33,20.23,20.29,66228.7903667214,11.6164,11.6738,11.6164,11.6509,66228.7904
2012-05-08 10:30:00,20.29,20.31,20.28,20.29,105856.59551176793,11.6509,11.6624,11.6451,11.6509,105856.5955
2012-05-08 10:35:00,20.29,20.33,20.27,20.29,165736.179529283,11.6509,11.6738,11.6394,11.6509,165736.1795
2012-05-08 10:40:00,20.3,20.32,20.26,20.27,135084.8385331144,11.6566,11.6681,11.6336,11.6394,135084.8385
2012-05-08 10:45:00,20.27,20.27,20.18,20.2,158949.09688013137,11.6394,11.6394,11.5877,11.5992,158949.0969
2012-05-08 10:50:00,20.2,20.21,20.14,20.14,156102.90093048714,11.5992,11.6049,11.5647,11.5647,156102.9009
2012-05-08 10:55:00,20.14,20.2,20.14,20.19,55172.41379310345,11.5647,11.5992,11.5647,11.5934,55172.4138
2012-05-08 11:00:00,20.18,20.21,20.16,20.18,110563.76573617951,11.5877,11.6049,11.5762,11.5877,110563.7657
2012-05-08 11:05:00,20.19,20.24,20.15,20.24,126108.37438423646,11.5934,11.6222,11.5705,11.6222,126108.3744
2012-05-08 11:10:00,20.25,20.25,20.18,20.22,94362.3426382047,11.6279,11.6279,11.5877,11.6107,94362.3426
2012-05-08 11:15:00,20.22,20.26,20.17,20.25,97099.06951286262,11.6107,11.6336,11.582,11.6279,97099.0695
2012-05-08 11:20:00,20.26,20.31,20.26,20.28,48494.80021893815,11.6336,11.6624,11.6336,11.6451,48494.8002
2012-05-08 11:25:00,20.29,20.3,20.26,20.26,47509.5785440613,11.6509,11.6566,11.6336,11.6336,47509.5785
2012-05-08 11:30:00,20.26,20.26,20.21,20.23,69184.45539135195,11.6336,11.6336,11.6049,11.6164,69184.4554
2012-05-08 11:35:00,20.22,20.35,20.22,20.33,143404.48823207445,11.6107,11.6853,11.6107,11.6738,143404.4882
2012-05-08 11:40:00,20.33,20.34,20.29,20.32,59003.831417624526,11.6738,11.6796,11.6509,11.6681,59003.8314
2012-05-08 11:45:00,20.31,20.33,20.3,20.33,55391.351943076086,11.6624,11.6738,11.6566,11.6738,55391.3519
2012-05-08 11:50:00,20.33,20.42,20.32,20.38,72249.5894909688,11.6738,11.7255,11.6681,11.7025,72249.5895
2012-05-08 11:55:00,20.38,20.39,20.34,20.38,118773.94636015326,11.7025,11.7083,11.6796,11.7025,118773.9464
2012-05-08 12:00:00,20.39,20.4,20.32,20.33,40722.49589490969,11.7083,11.714,11.6681,11.6738,40722.4959
2012-05-08 12:05:00,20.32,20.33,20.3,20.3,30979.74822112753,11.6681,11.6738,11.6566,11.6566,30979.7482
2012-05-08 12:10:00,20.31,20.31,20.27,20.3,39518.336070060206,11.6624,11.6624,11.6394,11.6566,39518.3361
2012-05-08 12:15:00,20.29,20.29,20.26,20.28,44444.444444444445,11.6509,11.6509,11.6336,11.6451,44444.4444
2012-05-08 12:20:00,20.28,20.29,20.21,20.21,87137.38368910782,11.6451,11.6509,11.6049,11.6049,87137.3837
2012-05-08 12:25:00,20.2,20.25,20.19,20.22,45867.54241926656,11.5992,11.6279,11.5934,11.6107,45867.5424
2012-05-08 12:30:00,20.22,20.22,20.17,20.18,178653.53037766833,11.6107,11.6107,11.582,11.5877,178653.5304
2012-05-08 12:35:00,20.18,20.2,20.12,20.2,113081.5544608648,11.5877,11.5992,11.5533,11.5992,113081.5545
2012-05-08 12:40:00,20.2,20.2,20.13,20.16,113628.8998357964,11.5992,11.5992,11.559,11.5762,113628.8998
2012-05-08 12:45:00,20.16,20.18,20.12,20.14,87794.19813902573,11.5762,11.5877,11.5533,11.5647,87794.1981
2012-05-08 12:50:00,20.14,20.16,20.12,20.14,48494.80021893815,11.5647,11.5762,11.5533,11.5647,48494.8002
2012-05-08 12:55:00,20.14,20.14,20.1,20.11,91078.27038861522,11.5647,11.5647,11.5418,11.5475,91078.2704
2012-05-08 13:00:00,20.11,20.12,20.1,20.12,44444.444444444445,11.5475,11.5533,11.5418,11.5533,44444.4444
2012-05-08 13:05:00,20.11,20.13,20.1,20.13,68965.51724137932,11.5475,11.559,11.5418,11.559,68965.5172
2012-05-08 13:10:00,20.13,20.14,20.11,20.11,90749.86316365626,11.559,11.5647,11.5475,11.5475,90749.8632
2012-05-08 13:15:00,20.11,20.15,20.11,20.12,59551.17679255611,11.5475,11.5705,11.5475,11.5533,59551.1768
2012-05-08 13:20:00,20.12,20.17,20.07,20.09,383908.0459770115,11.5533,11.582,11.5245,11.536,383908.046
2012-05-08 13:25:00,20.09,20.17,20.08,20.14,162671.04542966612,11.536,11.582,11.5303,11.5647,162671.0454
2012-05-08 13:30:00,20.14,20.2,20.12,20.16,167378.21565407774,11.5647,11.5992,11.5533,11.5762,167378.2157
2012-05-08 13:35:00,20.14,20.19,20.13,20.16,150848.38533114397,11.5647,11.5934,11.559,11.5762,150848.3853
2012-05-08 13:40:00,20.17,20.19,20.14,20.19,73453.74931581829,11.582,11.5934,11.5647,11.5934,73453.7493
2012-05-08 13:45:00,20.19,20.24,20.18,20.24,262178.4345922277,11.5934,11.6222,11.5877,11.6222,262178.4346
2012-05-08 13:50:00,20.23,20.25,20.18,20.21,118664.47728516694,11.6164,11.6279,11.5877,11.6049,118664.4773
2012-05-08 13:55:00,20.2,20.27,20.2,20.27,66995.07389162562,11.5992,11.6394,11.5992,11.6394,66995.0739
2012-05-08 14:00:00,20.27,20.33,20.24,20.25,140667.76135741654,11.6394,11.6738,11.6222,11.6279,140667.7614
2012-05-08 14:05:00,20.25,20.33,20.24,20.33,249917.89819376028,11.6279,11.6738,11.6222,11.6738,249917.8982
2012-05-08 14:10:00,20.33,20.33,20.27,20.31,66338.25944170772,11.6738,11.6738,11.6394,11.6624,66338.2594
2012-05-08 14:15:00,20.31,20.32,20.27,20.31,64367.81609195402,11.6624,11.6681,11.6394,11.6624,64367.8161
2012-05-08 14:20:00,20.31,20.33,20.3,20.32,28024.08319649699,11.6624,11.6738,11.6566,11.6681,28024.0832
2012-05-08 14:25:00,20.32,20.39,20.31,20.39,40284.61959496442,11.6681,11.7083,11.6624,11.7083,40284.6196
2012-05-08 14:30:00,20.39,20.43,20.38,20.38,83196.49698960045,11.7083,11.7313,11.7025,11.7025,83196.497
2012-05-08 14:35:00,20.39,20.43,20.37,20.43,73015.87301587302,11.7083,11.7313,11.6968,11.7313,73015.873
2012-05-08 14:40:00,20.43,20.46,20.43,20.43,56595.51176792556,11.7313,11.7485,11.7313,11.7313,56595.5118
2012-05-08 14:45:00,20.43,20.49,20.43,20.49,92720.30651340996,11.7313,11.7657,11.7313,11.7657,92720.3065
2012-05-08 14:50:00,20.48,20.56,20.48,20.56,82977.5588396278,11.76,11.8059,11.76,11.8059,82977.5588
2012-05-08 14:55:00,20.56,20.56,20.47,20.48,118992.88451012588,11.8059,11.8059,11.7542,11.76,118992.8845
2012-05-08 15:00:00,20.48,20.52,20.44,20.52,121620.14230979748,11.76,11.7829,11.737,11.7829,121620.1423
2012-05-08 15:05:00,20.51,20.51,20.47,20.48,176683.08702791462,11.7772,11.7772,11.7542,11.76,176683.087
2012-05-08 15:10:00,20.48,20.49,20.43,20.48,142528.7356321839,11.76,11.7657,11.7313,11.76,142528.7356
2012-05-08 15:15:00,20.48,20.57,20.46,20.57,185550.08210180624,11.76,11.8116,11.7485,11.8116,185550.0821
2012-05-08 15:20:00,20.56,20.57,20.5,20.5,177668.30870279146,11.8059,11.8116,11.7715,11.7715,177668.3087
2012-05-08 15:25:00,20.51,20.57,20.49,20.54,167706.62287903667,11.7772,11.8116,11.7657,11.7944,167706.6229
2012-05-08 15:30:00,20.54,20.57,20.48,20.48,136507.9365079365,11.7944,11.8116,11.76,11.76,136507.9365
2012-05-08 15:35:00,20.48,20.56,20.47,20.55,306513.40996168583,11.76,11.8059,11.7542,11.8002,306513.41
2012-05-08 15:40:00,20.55,20.59,20.52,20.57,111330.04926108375,11.8002,11.8231,11.7829,11.8116,111330.0493
2012-05-08 15:45:00,20.57,20.58,20.53,20.55,277504.105090312,11.8116,11.8174,11.7887,11.8002,277504.1051
2012-05-08 15:50:00,20.55,20.64,20.55,20.63,221127.53147235903,11.8002,11.8518,11.8002,11.8461,221127.5315
2012-05-08 15:55:00,20.63,20.65,20.61,20.61,365298.3032293377,11.8461,11.8576,11.8346,11.8346,365298.3032
2012-05-09 09:30:00,20.26,20.34,20.17,20.26,105966.06458675423,11.6336,11.6796,11.582,11.6336,105966.0646
2012-05-09 09:35:00,20.25,20.26,20.14,20.17,130268.19923371648,11.6279,11.6336,11.5647,11.582,130268.1992
2012-05-09 09:40:00,20.16,20.19,20.15,20.16,68418.17186644774,11.5762,11.5934,11.5705,11.5762,68418.1719
2012-05-09 09:45:00,20.16,20.18,20.05,20.06,142528.7356321839,11.5762,11.5877,11.5131,11.5188,142528.7356
2012-05-09 09:50:00,20.05,20.11,20.05,20.06,95675.97153804053,11.5131,11.5475,11.5131,11.5188,95675.9715
2012-05-09 09:55:00,20.06,20.06,20.01,20.05,87684.7290640394,11.5188,11.5188,11.4901,11.5131,87684.7291
2012-05-09 10:00:00,20.04,20.12,20.02,20.11,183251.2315270936,11.5073,11.5533,11.4958,11.5475,183251.2315
2012-05-09 10:05:00,20.1,20.22,20.09,20.16,252983.03229337712,11.5418,11.6107,11.536,11.5762,252983.0323
2012-05-09 10:10:00,20.17,20.33,20.14,20.32,278489.32676518883,11.582,11.6738,11.5647,11.6681,278489.3268
2012-05-09 10:15:00,20.31,20.33,20.25,20.29,128407.2249589491,11.6624,11.6738,11.6279,11.6509,128407.225
2012-05-09 10:20:00,20.29,20.33,20.22,20.24,83524.90421455938,11.6509,11.6738,11.6107,11.6222,83524.9042
2012-05-09 10:25:00,20.24,20.28,20.16,20.18,201751.50519978107,11.6222,11.6451,11.5762,11.5877,201751.5052
2012-05-09 10:30:00,20.19,20.28,20.19,20.24,265571.9759168035,11.5934,11.6451,11.5934,11.6222,265571.9759
2012-05-09 10:35:00,20.25,20.47,20.23,20.47,312643.6781609196,11.6279,11.7542,11.6164,11.7542,312643.6782
2012-05-09 10:40:00,20.47,20.58,20.46,20.56,256157.63546798032,11.7542,11.8174,11.7485,11.8059,256157.6355
2012-05-09 10:45:00,20.56,20.64,20.44,20.44,187192.118226601,11.8059,11.8518,11.737,11.737,187192.1182
2012-05-09 10:50:00,20.44,20.46,20.33,20.41,198576.9020251779,11.737,11.7485,11.6738,11.7198,198576.902
2012-05-09 10:55:00,20.41,20.42,20.36,20.37,79036.67214012041,11.7198,11.7255,11.6911,11.6968,79036.6721
2012-05-09 11:00:00,20.37,20.41,20.33,20.41,60755.33661740559,11.6968,11.7198,11.6738,11.7198,60755.3366
2012-05-09 11:05:00,20.41,20.41,20.33,20.36,83305.96606458676,11.7198,11.7198,11.6738,11.6911,83305.9661
2012-05-09 11:10:00,20.36,20.51,20.36,20.46,310892.1729611385,11.6911,11.7772,11.6911,11.7485,310892.173
2012-05-09 11:15:00,20.47,20.52,20.46,20.5,121620.14230979748,11.7542,11.7829,11.7485,11.7715,121620.1423
2012-05-09 11:20:00,20.49,20.59,20.49,20.54,110235.3585112206,11.7657,11.8231,11.7657,11.7944,110235.3585
2012-05-09 11:25:00,20.55,20.55,20.45,20.47,55391.351943076086,11.8002,11.8002,11.7427,11.7542,55391.3519
2012-05-09 11:30:00,20.47,20.48,20.45,20.47,68199.2337164751,11.7542,11.76,11.7427,11.7542,68199.2337
2012-05-09 11:35:00,20.47,20.58,20.47,20.57,58128.07881773399,11.7542,11.8174,11.7542,11.8116,58128.0788
2012-05-09 11:40:00,20.58,20.59,20.54,20.55,60098.52216748769,11.8174,11.8231,11.7944,11.8002,60098.5222
2012-05-09 11:45:00,20.55,20.6,20.54,20.6,128845.10125889436,11.8002,11.8289,11.7944,11.8289,128845.1013
2012-05-09 11:50:00,20.6,20.6,20.56,20.57,138478.37985769022,11.8289,11.8289,11.8059,11.8116,138478.3799
2012-05-09 11:55:00,20.57,20.59,20.51,20.53,134318.55500821018,11.8116,11.8231,11.7772,11.7887,134318.555
2012-05-09 12:00:00,20.53,20.53,20.46,20.48,52873.56321839081,11.7887,11.7887,11.7485,11.76,52873.5632
2012-05-09 12:05:00,20.47,20.48,20.44,20.45,57799.67159277504,11.7542,11.76,11.737,11.7427,57799.6716
2012-05-09 12:10:00,20.44,20.48,20.43,20.48,60645.86754241927,11.737,11.76,11.7313,11.76,60645.8675
2012-05-09 12:15:00,20.48,20.54,20.47,20.54,83524.90421455938,11.76,11.7944,11.7542,11.7944,83524.9042
2012-05-09 12:20:00,20.54,20.6,20.53,20.53,163218.3908045977,11.7944,11.8289,11.7887,11.7887,163218.3908
2012-05-09 12:25:00,20.54,20.58,20.53,20.58,103229.33771209634,11.7944,11.8174,11.7887,11.8174,103229.3377
2012-05-09 12:30:00,20.57,20.59,20.54,20.58,132238.64258347018,11.8116,11.8231,11.7944,11.8174,132238.6426
2012-05-09 12:35:00,20.57,20.57,20.54,20.56,68746.57909140667,11.8116,11.8116,11.7944,11.8059,68746.5791
2012-05-09 12:40:00,20.56,20.58,20.54,20.57,149644.2255062945,11.8059,11.8174,11.7944,11.8116,149644.2255
2012-05-09 12:45:00,20.57,20.6,20.54,20.59,98850.57471264368,11.8116,11.8289,11.7944,11.8231,98850.5747
2012-05-09 12:50:00,20.6,20.62,20.55,20.57,54187.1921182266,11.8289,11.8404,11.8002,11.8116,54187.1921
2012-05-09 12:55:00,20.58,20.6,20.54,20.6,177230.4324028462,11.8174,11.8289,11.7944,11.8289,177230.4324
2012-05-09 13:00:00,20.6,20.65,20.58,20.65,71702.24411603723,11.8289,11.8576,11.8174,11.8576,71702.2441
2012-05-09 13:05:00,20.65,20.66,20.56,20.57,59222.76956759716,11.8576,11.8633,11.8059,11.8116,59222.7696
2012-05-09 13:10:00,20.57,20.58,20.54,20.55,110563.76573617951,11.8116,11.8174,11.7944,11.8002,110563.7657
2012-05-09 13:15:00,20.54,20.64,20.54,20.62,106294.4718117132,11.7944,11.8518,11.7944,11.8404,106294.4718
2012-05-09 13:20:00,20.63,20.79,20.63,20.74,168691.8445539135,11.8461,11.938,11.8461,11.9093,168691.8446
2012-05-09 13:25:00,20.74,20.78,20.73,20.74,119211.82266009852,11.9093,11.9322,11.9035,11.9093,119211.8227
2012-05-09 13:30:00,20.75,20.83,20.73,20.81,133333.33333333334,11.915,11.9609,11.9035,11.9495,133333.3333
2012-05-09 13:35:00,20.8,20.8,20.71,20.73,98084.29118773948,11.9437,11.9437,11.892,11.9035,98084.2912
2012-05-09 13:40:00,20.72,20.81,20.72,20.76,70060.20799124248,11.8978,11.9495,11.8978,11.9207,70060.208
2012-05-09 13:45:00,20.76,20.78,20.75,20.76,37219.485495347566,11.9207,11.9322,11.915,11.9207,37219.4855
2012-05-09 13:50:00,20.76,20.83,20.76,20.79,114285.71428571428,11.9207,11.9609,11.9207,11.938,114285.7143
2012-05-09 13:55:00,20.78,20.81,20.75,20.8,98960.04378763,11.9322,11.9495,11.915,11.9437,98960.0438
2012-05-09 14:00:00,20.8,20.82,20.72,20.73,82758.62068965517,11.9437,11.9552,11.8978,11.9035,82758.6207
2012-05-09 14:05:00,20.73,20.73,20.65,20.66,164969.89600437877,11.9035,11.9035,11.8576,11.8633,164969.896
2012-05-09 14:10:00,20.66,20.67,20.64,20.64,80350.30103995622,11.8633,11.8691,11.8518,11.8518,80350.301
2012-05-09 14:15:00,20.64,20.65,20.58,20.58,138149.97263273125,11.8518,11.8576,11.8174,11.8174,138149.9726
2012-05-09 14:20:00,20.59,20.68,20.58,20.66,87137.38368910782,11.8231,11.8748,11.8174,11.8633,87137.3837
2012-05-09 14:25:00,20.65,20.72,20.65,20.72,83962.78051450466,11.8576,11.8978,11.8576,11.8978,83962.7805
2012-05-09 14:30:00,20.71,20.72,20.64,20.65,81335.52271483306,11.892,11.8978,11.8518,11.8576,81335.5227
2012-05-09 14:35:00,20.65,20.66,20.62,20.63,105199.78106185004,11.8576,11.8633,11.8404,11.8461,105199.7811
2012-05-09 14:40:00,20.63,20.67,20.63,20.65,65024.63054187192,11.8461,11.8691,11.8461,11.8576,65024.6305
2012-05-09 14:45:00,20.65,20.65,20.56,20.58,49589.490968801314,11.8576,11.8576,11.8059,11.8174,49589.491
2012-05-09 14:50:00,20.58,20.64,20.58,20.61,108702.79146141215,11.8174,11.8518,11.8174,11.8346,108702.7915
2012-05-09 14:55:00,20.61,20.62,20.54,20.54,109031.1986863711,11.8346,11.8404,11.7944,11.7944,109031.1987
2012-05-09 15:00:00,20.54,20.55,20.52,20.53,89326.76518883416,11.7944,11.8002,11.7829,11.7887,89326.7652
2012-05-09 15:05:00,20.53,20.54,20.51,20.51,89545.7033388068,11.7887,11.7944,11.7772,11.7772,89545.7033
2012-05-09 15:10:00,20.51,20.54,20.47,20.48,151943.0760810071,11.7772,11.7944,11.7542,11.76,151943.0761
2012-05-09 15:15:00,20.49,20.54,20.48,20.54,148549.53475643133,11.7657,11.7944,11.76,11.7944,148549.5348
2012-05-09 15:20:00,20.53,20.56,20.5,20.55,161795.2928297756,11.7887,11.8059,11.7715,11.8002,161795.2928
2012-05-09 15:25:00,20.55,20.55,20.47,20.47,101477.83251231528,11.8002,11.8002,11.7542,11.7542,101477.8325
2012-05-09 15:30:00,20.48,20.52,20.44,20.52,204707.1702244116,11.76,11.7829,11.737,11.7829,204707.1702
2012-05-09 15:35:00,20.52,20.56,20.5,20.54,294362.34263820475,11.7829,11.8059,11.7715,11.7944,294362.3426
2012-05-09 15:40:00,20.54,20.61,20.54,20.56,251450.4652435687,11.7944,11.8346,11.7944,11.8059,251450.4652
2012-05-09 15:45:00,20.56,20.6,20.55,20.57,274220.03284072253,11.8059,11.8289,11.8002,11.8116,274220.0328
2012-05-09 15:50:00,20.57,20.61,20.55,20.57,346688.560481664,11.8116,11.8346,11.8002,11.8116,346688.5605
2012-05-09 15:55:00,20.57,20.57,20.54,20.54,570114.9425287356,11.8116,11.8116,11.7944,11.7944,570114.9425
2012-05-10 09:30:00,20.91,20.92,20.73,20.85,134646.96223316912,12.0069,12.0126,11.9035,11.9724,134646.9622
2012-05-10 09:35:00,20.85,20.89,20.8,20.86,129611.38478379858,11.9724,11.9954,11.9437,11.9782,129611.3848
2012-05-10 09:40:00,20.87,20.88,20.77,20.84,143732.8954570334,11.9839,11.9897,11.9265,11.9667,143732.8955
2012-05-10 09:45:00,20.84,20.92,20.83,20.92,100930.4871373837,11.9667,12.0126,11.9609,12.0126,100930.4871
2012-05-10 09:50:00,20.92,20.95,20.88,20.93,74110.56376573618,12.0126,12.0299,11.9897,12.0184,74110.5638
2012-05-10 09:55:00,20.93,20.96,20.87,20.87,83415.43513957308,12.0184,12.0356,11.9839,11.9839,83415.4351
2012-05-10 10:00:00,20.88,20.95,20.86,20.93,94690.74986316366,11.9897,12.0299,11.9782,12.0184,94690.7499
2012-05-10 10:05:00,20.93,20.98,20.93,20.97,97536.94581280788,12.0184,12.0471,12.0184,12.0413,97536.9458
2012-05-10 10:10:00,20.97,21.01,20.97,21.01,95457.03338806788,12.0413,12.0643,12.0413,12.0643,95457.0334
2012-05-10 10:15:00,21.01,21.06,21.01,21.02,127093.5960591133,12.0643,12.093,12.0643,12.07,127093.5961
2012-05-10 10:20:00,21.02,21.08,20.97,20.97,105856.59551176793,12.07,12.1045,12.0413,12.0413,105856.5955
2012-05-10 10:25:00,20.98,20.99,20.88,20.88,97427.47673782158,12.0471,12.0528,11.9897,11.9897,97427.4767
2012-05-10 10:30:00,20.89,20.96,20.85,20.92,85385.87848932677,11.9954,12.0356,11.9724,12.0126,85385.8785
2012-05-10 10:35:00,20.92,20.96,20.89,20.89,120525.45155993431,12.0126,12.0356,11.9954,11.9954,120525.4516
2012-05-10 10:40:00,20.89,20.92,20.84,20.84,127531.47235905858,11.9954,12.0126,11.9667,11.9667,127531.4724
2012-05-10 10:45:00,20.85,20.85,20.71,20.71,134099.61685823754,11.9724,11.9724,11.892,11.892,134099.6169
2012-05-10 10:50:00,20.72,20.76,20.69,20.74,105747.12643678162,11.8978,11.9207,11.8806,11.9093,105747.1264
2012-05-10 10:55:00,20.74,20.75,20.68,20.75,96113.84783798576,11.9093,11.915,11.8748,11.915,96113.8478
2012-05-10 11:00:00,20.76,20.78,20.72,20.72,72796.93486590039,11.9207,11.9322,11.8978,11.8978,72796.9349
2012-05-10 11:05:00,20.73,20.75,20.69,20.7,70826.49151614669,11.9035,11.915,11.8806,11.8863,70826.4915
2012-05-10 11:10:00,20.7,20.75,20.68,20.68,88779.41981390258,11.8863,11.915,11.8748,11.8748,88779.4198
2012-05-10 11:15:00,20.69,20.77,20.68,20.76,63492.06349206349,11.8806,11.9265,11.8748,11.9207,63492.0635
2012-05-10 11:20:00,20.77,20.81,20.72,20.78,65134.09961685824,11.9265,11.9495,11.8978,11.9322,65134.0996
2012-05-10 11:25:00,20.79,20.82,20.75,20.81,70607.55336617406,11.938,11.9552,11.915,11.9495,70607.5534
2012-05-10 11:30:00,20.81,20.82,20.75,20.76,57580.73344280241,11.9495,11.9552,11.915,11.9207,57580.7334
2012-05-10 11:35:00,20.75,20.79,20.71,20.76,66776.13574165298,11.915,11.938,11.892,11.9207,66776.1357
2012-05-10 11:40:00,20.77,20.78,20.7,20.7,48056.923918992885,11.9265,11.9322,11.8863,11.8863,48056.9239
2012-05-10 11:45:00,20.7,20.73,20.67,20.71,56923.91899288452,11.8863,11.9035,11.8691,11.892,56923.919
2012-05-10 11:50:00,20.71,20.73,20.68,20.68,25834.701696770662,11.892,11.9035,11.8748,11.8748,25834.7017
2012-05-10 11:55:00,20.68,20.68,20.65,20.68,40284.61959496442,11.8748,11.8748,11.8576,11.8748,40284.6196
2012-05-10 12:00:00,20.68,20.69,20.65,20.68,48385.33114395184,11.8748,11.8806,11.8576,11.8748,48385.3311
2012-05-10 12:05:00,20.68,20.68,20.62,20.66,45429.66611932129,11.8748,11.8748,11.8404,11.8633,45429.6661
2012-05-10 12:10:00,20.65,20.69,20.65,20.68,29775.588396278054,11.8576,11.8806,11.8576,11.8748,29775.5884
2012-05-10 12:15:00,20.68,20.77,20.68,20.77,116694.03393541324,11.8748,11.9265,11.8748,11.9265,116694.0339
2012-05-10 12:20:00,20.77,20.78,20.72,20.72,32074.438970990697,11.9265,11.9322,11.8978,11.8978,32074.439
2012-05-10 12:25:00,20.72,20.79,20.71,20.77,111767.925561029,11.8978,11.938,11.892,11.9265,111767.9256
2012-05-10 12:30:00,20.76,20.81,20.76,20.79,70935.96059113301,11.9207,11.9495,11.9207,11.938,70935.9606
2012-05-10 12:35:00,20.78,20.84,20.78,20.78,38970.99069512863,11.9322,11.9667,11.9322,11.9322,38970.9907
2012-05-10 12:40:00,20.79,20.8,20.76,20.77,41269.84126984127,11.938,11.9437,11.9207,11.9265,41269.8413
2012-05-10 12:45:00,20.78,20.83,20.77,20.79,74657.90914066776,11.9322,11.9609,11.9265,11.938,74657.9091
2012-05-10 12:50:00,20.79,20.84,20.79,20.83,22879.03667214012,11.938,11.9667,11.938,11.9609,22879.0367
2012-05-10 12:55:00,20.83,20.84,20.78,20.8,29556.65024630542,11.9609,11.9667,11.9322,11.9437,29556.6502
2012-05-10 13:00:00,20.81,20.84,20.76,20.83,43021.34646962233,11.9495,11.9667,11.9207,11.9609,43021.3465
2012-05-10 13:05:00,20.84,20.84,20.79,20.83,37110.01642036125,11.9667,11.9667,11.938,11.9609,37110.0164
2012-05-10 13:10:00,20.83,20.86,20.8,20.85,39956.21237000547,11.9609,11.9782,11.9437,11.9724,39956.2124
2012-05-10 13:15:00,20.86,20.88,20.85,20.88,27914.61412151068,11.9782,11.9897,11.9724,11.9897,27914.6141
2012-05-10 13:20:00,20.87,20.9,20.86,20.88,73453.74931581829,11.9839,12.0011,11.9782,11.9897,73453.7493
2012-05-10 13:25:00,20.88,20.89,20.86,20.88,26272.57799671593,11.9897,11.9954,11.9782,11.9897,26272.578
2012-05-10 13:30:00,20.88,20.98,20.87,20.98,64805.69239189929,11.9897,12.0471,11.9839,12.0471,64805.6924
2012-05-10 13:35:00,20.98,20.98,20.87,20.87,35249.04214559387,12.0471,12.0471,11.9839,11.9839,35249.0421
2012-05-10 13:40:00,20.87,20.88,20.83,20.85,29885.05747126437,11.9839,11.9897,11.9609,11.9724,29885.0575
2012-05-10 13:45:00,20.86,20.87,20.83,20.85,42145.593869731805,11.9782,11.9839,11.9609,11.9724,42145.5939
2012-05-10 13:50:00,20.84,20.88,20.84,20.86,23535.85112205802,11.9667,11.9897,11.9667,11.9782,23535.8511
2012-05-10 13:55:00,20.86,20.86,20.78,20.79,44444.444444444445,11.9782,11.9782,11.9322,11.938,44444.4444
2012-05-10 14:00:00,20.78,20.81,20.76,20.8,49151.61466885605,11.9322,11.9495,11.9207,11.9437,49151.6147
2012-05-10 14:05:00,20.79,20.8,20.77,20.78,32731.2534209086,11.938,11.9437,11.9265,11.9322,32731.2534
2012-05-10 14:10:00,20.78,20.81,20.77,20.78,44225.506294471816,11.9322,11.9495,11.9265,11.9322,44225.5063
2012-05-10 14:15:00,20.78,20.82,20.78,20.81,40175.15051997811,11.9322,11.9552,11.9322,11.9495,40175.1505
2012-05-10 14:20:00,20.81,20.83,20.79,20.82,35905.85659551177,11.9495,11.9609,11.938,11.9552,35905.8566
2012-05-10 14:25:00,20.82,20.85,20.8,20.82,28899.83579638752,11.9552,11.9724,11.9437,11.9552,28899.8358
2012-05-10 14:30:00,20.82,20.82,20.75,20.75,56048.16639299398,11.9552,11.9552,11.915,11.915,56048.1664
2012-05-10 14:35:00,20.75,20.79,20.75,20.77,67980.29556650246,11.915,11.938,11.915,11.9265,67980.2956
2012-05-10 14:40:00,20.76,20.78,20.75,20.76,21127.53147235906,11.9207,11.9322,11.915,11.9207,21127.5315
2012-05-10 14:45:00,20.76,20.76,20.72,20.73,70169.67706622879,11.9207,11.9207,11.8978,11.9035,70169.6771
2012-05-10 14:50:00,20.72,20.73,20.69,20.7,84619.59496442255,11.8978,11.9035,11.8806,11.8863,84619.595
2012-05-10 14:55:00,20.71,20.71,20.69,20.7,35686.91844553914,11.892,11.892,11.8806,11.8863,35686.9184
2012-05-10 15:00:00,20.7,20.72,20.68,20.71,142966.6119321292,11.8863,11.8978,11.8748,11.892,142966.6119
2012-05-10 15:05:00,20.7,20.71,20.67,20.68,66666.66666666667,11.8863,11.892,11.8691,11.8748,66666.6667
2012-05-10 15:10:00,20.68,20.69,20.66,20.69,45758.073344280245,11.8748,11.8806,11.8633,11.8806,45758.0733
2012-05-10 15:15:00,20.69,20.69,20.65,20.65,52654.62506841817,11.8806,11.8806,11.8576,11.8576,52654.6251
2012-05-10 15:20:00,20.65,20.68,20.63,20.67,122933.77120963328,11.8576,11.8748,11.8461,11.8691,122933.7712
2012-05-10 15:25:00,20.67,20.68,20.65,20.68,72140.12041598248,11.8691,11.8748,11.8576,11.8748,72140.1204
2012-05-10 15:30:00,20.68,20.68,20.63,20.65,136726.87465790915,11.8748,11.8748,11.8461,11.8576,136726.8747
2012-05-10 15:35:00,20.65,20.67,20.62,20.67,128626.16310892174,11.8576,11.8691,11.8404,11.8691,128626.1631
2012-05-10 15:40:00,20.67,20.69,20.62,20.66,206239.73727422004,11.8691,11.8806,11.8404,11.8633,206239.7373
2012-05-10 15:45:00,20.66,20.66,20.61,20.64,283853.31143951835,11.8633,11.8633,11.8346,11.8518,283853.3114
2012-05-10 15:50:00,20.63,20.64,20.57,20.59,235686.9184455392,11.8461,11.8518,11.8116,11.8231,235686.9184
2012-05-10 15:55:00,20.58,20.62,20.56,20.62,555665.0246305419,11.8174,11.8404,11.8059,11.8404,555665.0246
2012-05-11 09:30:00,20.41,20.52,20.36,20.44,65900.38314176246,11.7198,11.7829,11.6911,11.737,65900.3831
2012-05-11 09:35:00,20.48,20.62,20.48,20.56,65243.56869184456,11.76,11.8404,11.76,11.8059,65243.5687
2012-05-11 09:40:00,20.55,20.65,20.54,20.6,90640.39408866996,11.8002,11.8576,11.7944,11.8289,90640.3941
2012-05-11 09:45:00,20.59,20.63,20.54,20.56,102134.64696223318,11.8231,11.8461,11.7944,11.8059,102134.647
2012-05-11 09:50:00,20.57,20.63,20.55,20.59,69074.98631636563,11.8116,11.8461,11.8002,11.8231,69074.9863
2012-05-11 09:55:00,20.6,20.64,20.6,20.64,75095.78544061304,11.8289,11.8518,11.8289,11.8518,75095.7854
2012-05-11 10:00:00,20.65,20.79,20.64,20.76,147783.2512315271,11.8576,11.938,11.8518,11.9207,147783.2512
2012-05-11 10:05:00,20.75,20.76,20.68,20.69,47400.10946907499,11.915,11.9207,11.8748,11.8806,47400.1095
2012-05-11 10:10:00,20.69,20.78,20.66,20.66,123152.70935960591,11.8806,11.9322,11.8633,11.8633,123152.7094
2012-05-11 10:15:00,20.67,20.83,20.66,20.83,96113.84783798576,11.8691,11.9609,11.8633,11.9609,96113.8478
2012-05-11 10:20:00,20.82,20.87,20.8,20.85,95894.90968801314,11.9552,11.9839,11.9437,11.9724,95894.9097
2012-05-11 10:25:00,20.85,20.86,20.77,20.81,112096.33278598796,11.9724,11.9782,11.9265,11.9495,112096.3328
2012-05-11 10:30:00,20.81,20.91,20.81,20.9,138040.50355774493,11.9495,12.0069,11.9495,12.0011,138040.5036
2012-05-11 10:35:00,20.9,20.93,20.88,20.91,115270.93596059112,12.0011,12.0184,11.9897,12.0069,115270.936
2012-05-11 10:40:00,20.91,20.95,20.86,20.87,79693.48659003832,12.0069,12.0299,11.9782,11.9839,79693.4866
2012-05-11 10:45:00,20.86,20.94,20.86,20.94,54734.53749315818,11.9782,12.0241,11.9782,12.0241,54734.5375
2012-05-11 10:50:00,20.94,20.94,20.87,20.91,79474.54844006569,12.0241,12.0241,11.9839,12.0069,79474.5484
2012-05-11 10:55:00,20.92,20.96,20.92,20.95,59660.64586754242,12.0126,12.0356,12.0126,12.0299,59660.6459
2012-05-11 11:00:00,20.95,20.96,20.9,20.91,59003.831417624526,12.0299,12.0356,12.0011,12.0069,59003.8314
2012-05-11 11:05:00,20.91,20.94,20.87,20.93,62616.310892172965,12.0069,12.0241,11.9839,12.0184,62616.3109
2012-05-11 11:10:00,20.94,21.0,20.93,20.96,73015.87301587302,12.0241,12.0586,12.0184,12.0356,73015.873
2012-05-11 11:15:00,20.96,21.02,20.95,21.0,86590.03831417624,12.0356,12.07,12.0299,12.0586,86590.0383
2012-05-11 11:20:00,20.99,21.06,20.99,21.06,131691.2972085386,12.0528,12.093,12.0528,12.093,131691.2972
2012-05-11 11:25:00,21.07,21.13,21.07,21.08,146688.56048166394,12.0988,12.1332,12.0988,12.1045,146688.5605
2012-05-11 11:30:00,21.08,21.09,21.04,21.07,80240.8319649699,12.1045,12.1102,12.0815,12.0988,80240.832
2012-05-11 11:35:00,21.07,21.08,21.01,21.01,27695.675971538043,12.0988,12.1045,12.0643,12.0643,27695.676
2012-05-11 11:40:00,21.01,21.02,20.96,20.98,58237.54789272031,12.0643,12.07,12.0356,12.0471,58237.5479
2012-05-11 11:45:00,20.97,21.02,20.96,21.01,67432.95019157088,12.0413,12.07,12.0356,12.0643,67432.9502
2012-05-11 11:50:00,21.01,21.03,21.0,21.02,24849.48002189381,12.0643,12.0758,12.0586,12.07,24849.48
2012-05-11 11:55:00,21.02,21.03,20.98,21.0,26053.63984674329,12.07,12.0758,12.0471,12.0586,26053.6398
2012-05-11 12:00:00,21.0,21.02,20.97,21.0,47181.17131910235,12.0586,12.07,12.0413,12.0586,47181.1713
2012-05-11 12:05:00,21.01,21.02,20.98,20.99,34044.88232074439,12.0643,12.07,12.0471,12.0528,34044.8823
2012-05-11 12:10:00,21.0,21.0,20.96,20.96,29775.588396278054,12.0586,12.0586,12.0356,12.0356,29775.5884
2012-05-11 12:15:00,20.96,20.97,20.93,20.93,24630.541871921185,12.0356,12.0413,12.0184,12.0184,24630.5419
2012-05-11 12:20:00,20.93,20.96,20.9,20.96,66776.13574165298,12.0184,12.0356,12.0011,12.0356,66776.1357
2012-05-11 12:25:00,20.95,20.95,20.91,20.93,45648.60426929392,12.0299,12.0299,12.0069,12.0184,45648.6043
2012-05-11 12:30:00,20.93,20.94,20.91,20.91,28133.552271483302,12.0184,12.0241,12.0069,12.0069,28133.5523
2012-05-11 12:35:00,20.91,20.94,20.89,20.91,46524.356869184456,12.0069,12.0241,11.9954,12.0069,46524.3569
2012-05-11 12:40:00,20.91,20.92,20.88,20.88,56704.98084291188,12.0069,12.0126,11.9897,11.9897,56704.9808
2012-05-11 12:45:00,20.89,20.92,20.87,20.91,32840.72249589491,11.9954,12.0126,11.9839,12.0069,32840.7225
2012-05-11 12:50:00,20.91,20.92,20.85,20.87,43568.69184455391,12.0069,12.0126,11.9724,11.9839,43568.6918
2012-05-11 12:55:00,20.87,20.88,20.86,20.88,45867.54241926656,11.9839,11.9897,11.9782,11.9897,45867.5424
2012-05-11 13:00:00,20.89,20.89,20.83,20.85,25396.8253968254,11.9954,11.9954,11.9609,11.9724,25396.8254
2012-05-11 13:05:00,20.85,20.86,20.82,20.83,52326.21784345923,11.9724,11.9782,11.9552,11.9609,52326.2178
2012-05-11 13:10:00,20.83,20.86,20.83,20.85,20689.6551724138,11.9609,11.9782,11.9609,11.9724,20689.6552
2012-05-11 13:15:00,20.85,20.85,20.81,20.84,22660.09852216749,11.9724,11.9724,11.9495,11.9667,22660.0985
2012-05-11 13:20:00,20.84,20.84,20.75,20.75,78708.26491516148,11.9667,11.9667,11.915,11.915,78708.2649
2012-05-11 13:25:00,20.75,20.8,20.75,20.8,65790.91406677614,11.915,11.9437,11.915,11.9437,65790.9141
2012-05-11 13:30:00,20.79,20.84,20.79,20.79,41817.18664477285,11.938,11.9667,11.938,11.938,41817.1866
2012-05-11 13:35:00,20.8,20.84,20.8,20.81,37547.89272030652,11.9437,11.9667,11.9437,11.9495,37547.8927
2012-05-11 13:40:00,20.8,20.81,20.78,20.81,36562.67104542967,11.9437,11.9495,11.9322,11.9495,36562.671
2012-05-11 13:45:00,20.8,20.81,20.75,20.77,34044.88232074439,11.9437,11.9495,11.915,11.9265,34044.8823
2012-05-11 13:50:00,20.77,20.8,20.76,20.8,28352.49042145594,11.9265,11.9437,11.9207,11.9437,28352.4904
2012-05-11 13:55:00,20.8,20.8,20.74,20.75,26163.10892172961,11.9437,11.9437,11.9093,11.915,26163.1089
2012-05-11 14:00:00,20.76,20.78,20.74,20.75,59879.58401751505,11.9207,11.9322,11.9093,11.915,59879.584
2012-05-11 14:05:00,20.75,20.75,20.7,20.72,56923.91899288452,11.915,11.915,11.8863,11.8978,56923.919
2012-05-11 14:10:00,20.73,20.74,20.71,20.73,61959.49644225506,11.9035,11.9093,11.892,11.9035,61959.4964
2012-05-11 14:15:00,20.73,20.8,20.72,20.77,57471.2643678161,11.9035,11.9437,11.8978,11.9265,57471.2644
2012-05-11 14:20:00,20.77,20.77,20.73,20.73,24740.0109469075,11.9265,11.9265,11.9035,11.9035,24740.0109
2012-05-11 14:25:00,20.74,20.75,20.73,20.74,53201.97044334975,11.9093,11.915,11.9035,11.9093,53201.9704
2012-05-11 14:30:00,20.74,20.75,20.71,20.74,51450.465243568695,11.9093,11.915,11.892,11.9093,51450.4652
2012-05-11 14:35:00,20.73,20.74,20.68,20.68,37985.76902025178,11.9035,11.9093,11.8748,11.8748,37985.769
2012-05-11 14:40:00,20.68,20.69,20.66,20.67,21784.34592227696,11.8748,11.8806,11.8633,11.8691,21784.3459
2012-05-11 14:45:00,20.67,20.7,20.67,20.67,20032.840722495897,11.8691,11.8863,11.8691,11.8691,20032.8407
2012-05-11 14:50:00,20.67,20.68,20.65,20.67,40503.557744937054,11.8691,11.8748,11.8576,11.8691,40503.5577
2012-05-11 14:55:00,20.67,20.68,20.65,20.67,36891.07827038861,11.8691,11.8748,11.8576,11.8691,36891.0783
2012-05-11 15:00:00,20.68,20.7,20.66,20.67,44444.444444444445,11.8748,11.8863,11.8633,11.8691,44444.4444
2012-05-11 15:05:00,20.67,20.68,20.65,20.65,77285.16694033936,11.8691,11.8748,11.8576,11.8576,77285.1669
2012-05-11 15:10:00,20.65,20.68,20.65,20.67,46086.48056923919,11.8576,11.8748,11.8576,11.8691,46086.4806
2012-05-11 15:15:00,20.66,20.68,20.62,20.67,105309.25013683634,11.8633,11.8748,11.8404,11.8691,105309.2501
2012-05-11 15:20:00,20.68,20.68,20.63,20.64,61850.02736726875,11.8748,11.8748,11.8461,11.8518,61850.0274
2012-05-11 15:25:00,20.64,20.7,20.64,20.7,56048.16639299398,11.8518,11.8863,11.8518,11.8863,56048.1664
2012-05-11 15:30:00,20.7,20.74,20.66,20.71,207991.2424740011,11.8863,11.9093,11.8633,11.892,207991.2425
2012-05-11 15:35:00,20.71,20.72,20.65,20.7,118664.47728516694,11.892,11.8978,11.8576,11.8863,118664.4773
2012-05-11 15:40:00,20.7,20.7,20.58,20.58,142200.32840722497,11.8863,11.8863,11.8174,11.8174,142200.3284
2012-05-11 15:45:00,20.58,20.64,20.57,20.62,202736.7268746579,11.8174,11.8518,11.8116,11.8404,202736.7269
2012-05-11 15:50:00,20.62,20.63,20.56,20.57,170005.47345374932,11.8404,11.8461,11.8059,11.8116,170005.4735
2012-05-11 15:55:00,20.56,20.6,20.56,20.6,284181.7186644773,11.8059,11.8289,11.8059,11.8289,284181.7187
2012-05-14 09:30:00,20.17,20.31,20.17,20.28,129939.79200875752,11.582,11.6624,11.582,11.6451,129939.792
2012-05-14 09:35:00,20.26,20.34,20.19,20.2,72468.52764094144,11.6336,11.6796,11.5934,11.5992,72468.5276
2012-05-14 09:40:00,20.2,20.22,20.15,20.15,74986.31636562671,11.5992,11.6107,11.5705,11.5705,74986.3164
2012-05-14 09:45:00,20.15,20.25,20.13,20.25,77613.57416529831,11.5705,11.6279,11.559,11.6279,77613.5742
2012-05-14 09:50:00,20.25,20.31,20.23,20.28,64039.40886699508,11.6279,11.6624,11.6164,11.6451,64039.4089
2012-05-14 09:55:00,20.28,20.4,20.26,20.35,142419.2665571976,11.6451,11.714,11.6336,11.6853,142419.2666
2012-05-14 10:00:00,20.35,20.35,20.2,20.32,134318.55500821018,11.6853,11.6853,11.5992,11.6681,134318.555
2012-05-14 10:05:00,20.31,20.31,20.25,20.29,101587.3015873016,11.6624,11.6624,11.6279,11.6509,101587.3016
2012-05-14 10:10:00,20.3,20.3,20.17,20.2,139901.47783251232,11.6566,11.6566,11.582,11.5992,139901.4778
2012-05-14 10:15:00,20.19,20.3,20.19,20.27,88998.35796387521,11.5934,11.6566,11.5934,11.6394,88998.358
2012-05-14 10:20:00,20.26,20.31,20.22,20.31,79146.14121510673,11.6336,11.6624,11.6107,11.6624,79146.1412
2012-05-14 10:25:00,20.3,20.31,20.22,20.23,94909.6880131363,11.6566,11.6624,11.6107,11.6164,94909.688
2012-05-14 10:30:00,20.22,20.37,20.22,20.35,142090.85933223864,11.6107,11.6968,11.6107,11.6853,142090.8593
2012-05-14 10:35:00,20.34,20.35,20.31,20.33,75533.6617405583,11.6796,11.6853,11.6624,11.6738,75533.6617
2012-05-14 10:40:00,20.33,20.35,20.24,20.27,97536.94581280788,11.6738,11.6853,11.6222,11.6394,97536.9458
2012-05-14 10:45:00,20.27,20.27,20.22,20.25,66885.6048166393,11.6394,11.6394,11.6107,11.6279,66885.6048
2012-05-14 10:50:00,20.24,20.33,20.24,20.3,109578.54406130267,11.6222,11.6738,11.6222,11.6566,109578.5441
2012-05-14 10:55:00,20.29,20.29,20.2,20.22,55062.944718117134,11.6509,11.6509,11.5992,11.6107,55062.9447
2012-05-14 11:00:00,20.21,20.25,20.19,20.25,80678.70826491517,11.6049,11.6279,11.5934,11.6279,80678.7083
2012-05-14 11:05:00,20.25,20.25,20.17,20.18,54953.47564313082,11.6279,11.6279,11.582,11.5877,54953.4756
2012-05-14 11:10:00,20.18,20.21,20.15,20.21,66885.6048166393,11.5877,11.6049,11.5705,11.6049,66885.6048
2012-05-14 11:15:00,20.2,20.21,20.18,20.18,48823.2074438971,11.5992,11.6049,11.5877,11.5877,48823.2074
2012-05-14 11:20:00,20.19,20.29,20.19,20.27,69731.80076628353,11.5934,11.6509,11.5934,11.6394,69731.8008
2012-05-14 11:25:00,20.27,20.32,20.26,20.29,82320.74438970991,11.6394,11.6681,11.6336,11.6509,82320.7444
2012-05-14 11:30:00,20.27,20.32,20.27,20.28,62287.903667214014,11.6394,11.6681,11.6394,11.6451,62287.9037
2012-05-14 11:35:00,20.29,20.29,20.24,20.27,78927.2030651341,11.6509,11.6509,11.6222,11.6394,78927.2031
2012-05-14 11:40:00,20.27,20.27,20.22,20.22,39518.336070060206,11.6394,11.6394,11.6107,11.6107,39518.3361
2012-05-14 11:45:00,20.22,20.24,20.22,20.23,78927.2030651341,11.6107,11.6222,11.6107,11.6164,78927.2031
2012-05-14 11:50:00,20.23,20.3,20.22,20.3,67323.48111658456,11.6164,11.6566,11.6107,11.6566,67323.4811
2012-05-14 11:55:00,20.3,20.33,20.28,20.33,107608.100711549,11.6566,11.6738,11.6451,11.6738,107608.1007
2012-05-14 12:00:00,20.32,20.33,20.27,20.27,18281.335522714835,11.6681,11.6738,11.6394,11.6394,18281.3355
2012-05-14 12:05:00,20.28,20.3,20.28,20.28,37328.95457033388,11.6451,11.6566,11.6451,11.6451,37328.9546
2012-05-14 12:10:00,20.28,20.29,20.22,20.22,31308.155446086483,11.6451,11.6509,11.6107,11.6107,31308.1554
2012-05-14 12:15:00,20.22,20.3,20.22,20.28,65571.97591680351,11.6107,11.6566,11.6107,11.6451,65571.9759
2012-05-14 12:20:00,20.28,20.29,20.26,20.29,30541.871921182268,11.6451,11.6509,11.6336,11.6509,30541.8719
2012-05-14 12:25:00,20.29,20.29,20.28,20.28,17952.928297755883,11.6509,11.6509,11.6451,11.6451,17952.9283
2012-05-14 12:30:00,20.29,20.3,20.29,20.29,31964.96989600438,11.6509,11.6566,11.6509,11.6509,31964.9699
2012-05-14 12:35:00,20.29,20.3,20.25,20.25,57361.795292829775,11.6509,11.6566,11.6279,11.6279,57361.7953
2012-05-14 12:40:00,20.25,20.26,20.24,20.25,22550.62944718117,11.6279,11.6336,11.6222,11.6279,22550.6294
2012-05-14 12:45:00,20.26,20.3,20.25,20.29,38423.64532019704,11.6336,11.6566,11.6279,11.6509,38423.6453
2012-05-14 12:50:00,20.29,20.3,20.27,20.28,17843.45922276957,11.6509,11.6566,11.6394,11.6451,17843.4592
2012-05-14 12:55:00,20.28,20.28,20.23,20.24,34044.88232074439,11.6451,11.6451,11.6164,11.6222,34044.8823
2012-05-14 13:00:00,20.24,20.31,20.24,20.31,51012.58894362343,11.6222,11.6624,11.6222,11.6624,51012.5889
2012-05-14 13:05:00,20.31,20.33,20.29,20.33,25506.29447181172,11.6624,11.6738,11.6509,11.6738,25506.2945
2012-05-14 13:10:00,20.33,20.33,20.27,20.27,28352.49042145594,11.6738,11.6738,11.6394,11.6394,28352.4904
2012-05-14 13:15:00,20.27,20.28,20.23,20.25,77613.57416529831,11.6394,11.6451,11.6164,11.6279,77613.5742
2012-05-14 13:20:00,20.25,20.27,20.22,20.26,43459.2227695676,11.6279,11.6394,11.6107,11.6336,43459.2228
2012-05-14 13:25:00,20.26,20.28,20.25,20.28,48823.2074438971,11.6336,11.6451,11.6279,11.6451,48823.2074
2012-05-14 13:30:00,20.27,20.33,20.26,20.31,65681.44499178982,11.6394,11.6738,11.6336,11.6624,65681.445
2012-05-14 13:35:00,20.31,20.33,20.3,20.33,27148.33059660645,11.6624,11.6738,11.6566,11.6738,27148.3306
2012-05-14 13:40:00,20.34,20.35,20.31,20.32,46852.76409414341,11.6796,11.6853,11.6624,11.6681,46852.7641
2012-05-14 13:45:00,20.32,20.32,20.28,20.28,58128.07881773399,11.6681,11.6681,11.6451,11.6451,58128.0788
2012-05-14 13:50:00,20.28,20.4,20.28,20.39,105090.31198686371,11.6451,11.714,11.6451,11.7083,105090.312
2012-05-14 13:55:00,20.39,20.4,20.33,20.34,64148.8779419814,11.7083,11.714,11.6738,11.6796,64148.8779
2012-05-14 14:00:00,20.34,20.37,20.34,20.35,60755.33661740559,11.6796,11.6968,11.6796,11.6853,60755.3366
2012-05-14 14:05:00,20.35,20.35,20.33,20.33,57033.38806787083,11.6853,11.6853,11.6738,11.6738,57033.3881
2012-05-14 14:10:00,20.33,20.33,20.28,20.28,54077.72304324029,11.6738,11.6738,11.6451,11.6451,54077.723
2012-05-14 14:15:00,20.28,20.32,20.27,20.28,103338.80678708263,11.6451,11.6681,11.6394,11.6451,103338.8068
2012-05-14 14:20:00,20.28,20.33,20.28,20.32,142200.32840722497,11.6451,11.6738,11.6451,11.6681,142200.3284
2012-05-14 14:25:00,20.31,20.33,20.28,20.29,118445.53913519433,11.6624,11.6738,11.6451,11.6509,118445.5391
2012-05-14 14:30:00,20.29,20.3,20.26,20.28,68418.17186644774,11.6509,11.6566,11.6336,11.6451,68418.1719
2012-05-14 14:35:00,20.28,20.29,20.23,20.25,109797.48221127532,11.6451,11.6509,11.6164,11.6279,109797.4822
2012-05-14 14:40:00,20.25,20.26,20.24,20.26,93267.65188834154,11.6279,11.6336,11.6222,11.6336,93267.6519
2012-05-14 14:45:00,20.25,20.26,20.19,20.2,102244.11603721949,11.6279,11.6336,11.5934,11.5992,102244.116
2012-05-14 14:50:00,20.2,20.21,20.18,20.19,65024.63054187192,11.5992,11.6049,11.5877,11.5934,65024.6305
2012-05-14 14:55:00,20.19,20.19,20.13,20.16,184126.9841269841,11.5934,11.5934,11.559,11.5762,184126.9841
2012-05-14 15:00:00,20.15,20.17,20.12,20.12,157854.4061302682,11.5705,11.582,11.5533,11.5533,157854.4061
2012-05-14 15:05:00,20.12,20.18,20.11,20.18,119649.6989600438,11.5533,11.5877,11.5475,11.5877,119649.699
2012-05-14 15:10:00,20.18,20.21,20.17,20.19,114395.1833607006,11.5877,11.6049,11.582,11.5934,114395.1834
2012-05-14 15:15:00,20.19,20.21,20.15,20.16,154132.45758073346,11.5934,11.6049,11.5705,11.5762,154132.4576
2012-05-14 15:20:00,20.16,20.18,20.13,20.18,106732.34811165846,11.5762,11.5877,11.559,11.5877,106732.3481
2012-05-14 15:25:00,20.18,20.18,20.14,20.16,103667.2140120416,11.5877,11.5877,11.5647,11.5762,103667.214
2012-05-14 15:30:00,20.15,20.21,20.15,20.18,195292.8297755884,11.5705,11.6049,11.5705,11.5877,195292.8298
2012-05-14 15:35:00,20.19,20.19,20.14,20.15,187411.05637657363,11.5934,11.5934,11.5647,11.5705,187411.0564
2012-05-14 15:40:00,20.15,20.19,20.12,20.14,198248.49480021893,11.5705,11.5934,11.5533,11.5647,198248.4948
2012-05-14 15:45:00,20.14,20.15,20.11,20.13,202955.6650246305,11.5647,11.5705,11.5475,11.559,202955.665
2012-05-14 15:50:00,20.12,20.16,20.12,20.13,228461.95949644223,11.5533,11.5762,11.5533,11.559,228461.9595
2012-05-14 15:55:00,20.13,20.17,20.12,20.13,392008.7575259989,11.559,11.582,11.5533,11.559,392008.7575
2012-05-15 09:30:00,20.15,20.43,20.14,20.37,132457.5807334428,11.5705,11.7313,11.5647,11.6968,132457.5807
2012-05-15 09:35:00,20.36,20.36,20.22,20.22,106075.53366174056,11.6911,11.6911,11.6107,11.6107,106075.5337
2012-05-15 09:40:00,20.22,20.36,20.2,20.34,202189.38149972635,11.6107,11.6911,11.5992,11.6796,202189.3815
2012-05-15 09:45:00,20.34,20.35,20.22,20.34,123809.52380952382,11.6796,11.6853,11.6107,11.6796,123809.5238
2012-05-15 09:50:00,20.34,20.64,20.32,20.52,242583.47016967708,11.6796,11.8518,11.6681,11.7829,242583.4702
2012-05-15 09:55:00,20.51,20.52,20.42,20.45,78708.26491516148,11.7772,11.7829,11.7255,11.7427,78708.2649
2012-05-15 10:00:00,20.45,20.48,20.33,20.36,98960.04378763,11.7427,11.76,11.6738,11.6911,98960.0438
2012-05-15 10:05:00,20.36,20.43,20.31,20.4,122386.4258347017,11.6911,11.7313,11.6624,11.714,122386.4258
2012-05-15 10:10:00,20.41,20.41,20.34,20.34,56267.10454296661,11.7198,11.7198,11.6796,11.6796,56267.1045
2012-05-15 10:15:00,20.33,20.33,20.31,20.33,66885.6048166393,11.6738,11.6738,11.6624,11.6738,66885.6048
2012-05-15 10:20:00,20.33,20.45,20.33,20.43,103776.68308702792,11.6738,11.7427,11.6738,11.7313,103776.6831
2012-05-15 10:25:00,20.42,20.51,20.41,20.51,142528.7356321839,11.7255,11.7772,11.7198,11.7772,142528.7356
2012-05-15 10:30:00,20.5,20.52,20.43,20.46,144718.11713191023,11.7715,11.7829,11.7313,11.7485,144718.1171
2012-05-15 10:35:00,20.45,20.53,20.44,20.48,77832.51231527094,11.7427,11.7887,11.737,11.76,77832.5123
2012-05-15 10:40:00,20.47,20.52,20.45,20.46,81773.39901477833,11.7542,11.7829,11.7427,11.7485,81773.399
2012-05-15 10:45:00,20.45,20.48,20.43,20.45,100602.07991242474,11.7427,11.76,11.7313,11.7427,100602.0799
2012-05-15 10:50:00,20.44,20.45,20.41,20.44,132129.17350848386,11.737,11.7427,11.7198,11.737,132129.1735
2012-05-15 10:55:00,20.44,20.45,20.37,20.38,78489.32676518883,11.737,11.7427,11.6968,11.7025,78489.3268
2012-05-15 11:00:00,20.37,20.37,20.31,20.31,142090.85933223864,11.6968,11.6968,11.6624,11.6624,142090.8593
2012-05-15 11:05:00,20.3,20.31,20.28,20.3,85385.87848932677,11.6566,11.6624,11.6451,11.6566,85385.8785
2012-05-15 11:10:00,20.3,20.3,20.22,20.25,91844.55391351944,11.6566,11.6566,11.6107,11.6279,91844.5539
2012-05-15 11:15:00,20.25,20.33,20.23,20.33,137821.56540777232,11.6279,11.6738,11.6164,11.6738,137821.5654
2012-05-15 11:20:00,20.32,20.36,20.31,20.36,76518.88341543515,11.6681,11.6911,11.6624,11.6911,76518.8834
2012-05-15 11:25:00,20.35,20.36,20.31,20.33,264367.816091954,11.6853,11.6911,11.6624,11.6738,264367.8161
2012-05-15 11:30:00,20.33,20.39,20.32,20.38,111330.04926108375,11.6738,11.7083,11.6681,11.7025,111330.0493
2012-05-15 11:35:00,20.38,20.47,20.37,20.43,51122.05801860974,11.7025,11.7542,11.6968,11.7313,51122.058
2012-05-15 11:40:00,20.43,20.44,20.42,20.42,62944.71811713191,11.7313,11.737,11.7255,11.7255,62944.7181
2012-05-15 11:45:00,20.42,20.43,20.37,20.4,98522.16748768474,11.7255,11.7313,11.6968,11.714,98522.1675
2012-05-15 11:50:00,20.41,20.42,20.36,20.38,79912.42474001095,11.7198,11.7255,11.6911,11.7025,79912.4247
2012-05-15 11:55:00,20.38,20.39,20.33,20.33,121291.73508483854,11.7025,11.7083,11.6738,11.6738,121291.7351
2012-05-15 12:00:00,20.34,20.34,20.31,20.31,89764.64148877942,11.6796,11.6796,11.6624,11.6624,89764.6415
2012-05-15 12:05:00,20.3,20.35,20.28,20.34,161576.35467980296,11.6566,11.6853,11.6451,11.6796,161576.3547
2012-05-15 12:10:00,20.33,20.35,20.32,20.33,110563.76573617951,11.6738,11.6853,11.6681,11.6738,110563.7657
2012-05-15 12:15:00,20.33,20.34,20.32,20.33,92172.96113847838,11.6738,11.6796,11.6681,11.6738,92172.9611
2012-05-15 12:20:00,20.33,20.33,20.28,20.28,67761.35741652983,11.6738,11.6738,11.6451,11.6451,67761.3574
2012-05-15 12:25:00,20.28,20.31,20.28,20.31,76409.41434044883,11.6451,11.6624,11.6451,11.6624,76409.4143
2012-05-15 12:30:00,20.31,20.31,20.29,20.29,50684.18171866448,11.6624,11.6624,11.6509,11.6509,50684.1817
2012-05-15 12:35:00,20.29,20.32,20.29,20.31,48604.26929392447,11.6509,11.6681,11.6509,11.6624,48604.2693
2012-05-15 12:40:00,20.31,20.33,20.3,20.33,66995.07389162562,11.6624,11.6738,11.6566,11.6738,66995.0739
2012-05-15 12:45:00,20.33,20.33,20.28,20.32,98084.29118773948,11.6738,11.6738,11.6451,11.6681,98084.2912
2012-05-15 12:50:00,20.31,20.32,20.26,20.27,122933.77120963328,11.6624,11.6681,11.6336,11.6394,122933.7712
2012-05-15 12:55:00,20.27,20.27,20.22,20.22,68856.048166393,11.6394,11.6394,11.6107,11.6107,68856.0482
2012-05-15 13:00:00,20.22,20.24,20.22,20.24,96661.19321291737,11.6107,11.6222,11.6107,11.6222,96661.1932
2012-05-15 13:05:00,20.24,20.27,20.24,20.26,54734.53749315818,11.6222,11.6394,11.6222,11.6336,54734.5375
2012-05-15 13:10:00,20.26,20.28,20.22,20.22,55281.88286808976,11.6336,11.6451,11.6107,11.6107,55281.8829
2012-05-15 13:15:00,20.22,20.22,20.16,20.16,73234.81116584565,11.6107,11.6107,11.5762,11.5762,73234.8112
2012-05-15 13:20:00,20.15,20.22,20.15,20.21,84510.12588943624,11.5705,11.6107,11.5705,11.6049,84510.1259
2012-05-15 13:25:00,20.2,20.21,20.15,20.15,44991.78981937603,11.5992,11.6049,11.5705,11.5705,44991.7898
2012-05-15 13:30:00,20.15,20.15,20.06,20.07,131362.88998357963,11.5705,11.5705,11.5188,11.5245,131362.89
2012-05-15 13:35:00,20.07,20.09,20.05,20.05,112862.61631089218,11.5245,11.536,11.5131,11.5131,112862.6163
2012-05-15 13:40:00,20.05,20.08,20.03,20.04,143076.08100711548,11.5131,11.5303,11.5016,11.5073,143076.081
2012-05-15 13:45:00,20.04,20.04,19.99,20.04,201532.56704980845,11.5073,11.5073,11.4786,11.5073,201532.567
2012-05-15 13:50:00,20.05,20.05,20.01,20.01,53201.97044334975,11.5131,11.5131,11.4901,11.4901,53201.9704
2012-05-15 13:55:00,20.01,20.02,19.96,19.97,98084.29118773948,11.4901,11.4958,11.4614,11.4671,98084.2912
2012-05-15 14:00:00,19.97,20.06,19.97,20.03,87903.66721401205,11.4671,11.5188,11.4671,11.5016,87903.6672
2012-05-15 14:05:00,20.03,20.03,19.99,20.01,76956.75971538041,11.5016,11.5016,11.4786,11.4901,76956.7597
2012-05-15 14:10:00,20.01,20.05,20.01,20.04,44882.32074438971,11.4901,11.5131,11.4901,11.5073,44882.3207
2012-05-15 14:15:00,20.04,20.05,19.99,20.0,72249.5894909688,11.5073,11.5131,11.4786,11.4843,72249.5895
2012-05-15 14:20:00,20.0,20.05,19.98,20.05,109797.48221127532,11.4843,11.5131,11.4729,11.5131,109797.4822
2012-05-15 14:25:00,20.05,20.06,20.01,20.01,98960.04378763,11.5131,11.5188,11.4901,11.4901,98960.0438
2012-05-15 14:30:00,20.01,20.04,20.01,20.03,51340.99616858238,11.4901,11.5073,11.4901,11.5016,51340.9962
2012-05-15 14:35:00,20.02,20.02,19.96,19.97,105418.71921182268,11.4958,11.4958,11.4614,11.4671,105418.7192
2012-05-15 14:40:00,19.96,19.96,19.91,19.92,138149.97263273125,11.4614,11.4614,11.4327,11.4384,138149.9726
2012-05-15 14:45:00,19.91,19.91,19.88,19.88,39846.74329501916,11.4327,11.4327,11.4154,11.4154,39846.7433
2012-05-15 14:50:00,19.88,19.88,19.83,19.84,124794.74548440066,11.4154,11.4154,11.3867,11.3925,124794.7455
2012-05-15 14:55:00,19.84,19.84,19.8,19.81,73563.2183908046,11.3925,11.3925,11.3695,11.3752,73563.2184
2012-05-15 15:00:00,19.8,19.82,19.79,19.82,168253.96825396825,11.3695,11.381,11.3638,11.381,168253.9683
2012-05-15 15:05:00,19.82,19.82,19.76,19.78,105309.25013683634,11.381,11.381,11.3465,11.358,105309.2501
2012-05-15 15:10:00,19.79,19.79,19.73,19.75,185769.0202517789,11.3638,11.3638,11.3293,11.3408,185769.0203
2012-05-15 15:15:00,19.75,19.79,19.7,19.77,176902.02517788726,11.3408,11.3638,11.3121,11.3523,176902.0252
2012-05-15 15:20:00,19.78,19.79,19.72,19.72,111658.45648604268,11.358,11.3638,11.3236,11.3236,111658.4565
2012-05-15 15:25:00,19.73,19.73,19.66,19.67,136179.52928297757,11.3293,11.3293,11.2891,11.2949,136179.5293
2012-05-15 15:30:00,19.67,19.73,19.66,19.72,188834.15435139573,11.2949,11.3293,11.2891,11.3236,188834.1544
2012-05-15 15:35:00,19.72,19.73,19.69,19.7,129611.38478379858,11.3236,11.3293,11.3063,11.3121,129611.3848
2012-05-15 15:40:00,19.7,19.74,19.66,19.67,289874.11056376575,11.3121,11.335,11.2891,11.2949,289874.1106
2012-05-15 15:45:00,19.67,19.7,19.64,19.66,429556.6502463055,11.2949,11.3121,11.2776,11.2891,429556.6502
2012-05-15 15:50:00,19.66,19.68,19.62,19.66,466228.7903667214,11.2891,11.3006,11.2661,11.2891,466228.7904
2012-05-15 15:55:00,19.66,19.68,19.65,19.67,634482.7586206896,11.2891,11.3006,11.2834,11.2949,634482.7586
2012-05-16 09:30:00,19.8,19.95,19.66,19.95,118007.66283524904,11.3695,11.4556,11.2891,11.4556,118007.6628
2012-05-16 09:35:00,19.91,19.93,19.72,19.82,97208.53858784892,11.4327,11.4441,11.3236,11.381,97208.5386
2012-05-16 09:40:00,19.83,19.98,19.81,19.95,131910.2353585112,11.3867,11.4729,11.3752,11.4556,131910.2354
2012-05-16 09:45:00,19.95,20.13,19.89,20.12,205035.57744937047,11.4556,11.559,11.4212,11.5533,205035.5774
2012-05-16 09:50:00,20.12,20.14,20.07,20.09,149315.81828133552,11.5533,11.5647,11.5245,11.536,149315.8183
2012-05-16 09:55:00,20.1,20.19,20.05,20.19,117241.37931034484,11.5418,11.5934,11.5131,11.5934,117241.3793
2012-05-16 10:00:00,20.18,20.28,20.18,20.2,178434.59222769568,11.5877,11.6451,11.5877,11.5992,178434.5922
2012-05-16 10:05:00,20.2,20.3,20.17,20.28,76518.88341543515,11.5992,11.6566,11.582,11.6451,76518.8834
2012-05-16 10:10:00,20.29,20.39,20.26,20.37,219266.5571975917,11.6509,11.7083,11.6336,11.6968,219266.5572
2012-05-16 10:15:00,20.37,20.42,20.35,20.41,62178.4345922277,11.6968,11.7255,11.6853,11.7198,62178.4346
2012-05-16 10:20:00,20.41,20.5,20.4,20.41,158292.28243021347,11.7198,11.7715,11.714,11.7198,158292.2824
2012-05-16 10:25:00,20.41,20.43,20.32,20.33,79255.61029009306,11.7198,11.7313,11.6681,11.6738,79255.6103
2012-05-16 10:30:00,20.33,20.41,20.33,20.39,80240.8319649699,11.6738,11.7198,11.6738,11.7083,80240.832
2012-05-16 10:35:00,20.39,20.41,20.33,20.34,69184.45539135195,11.7083,11.7198,11.6738,11.6796,69184.4554
2012-05-16 10:40:00,20.34,20.41,20.32,20.4,35030.10399562124,11.6796,11.7198,11.6681,11.714,35030.104
2012-05-16 10:45:00,20.4,20.41,20.35,20.37,70169.67706622879,11.714,11.7198,11.6853,11.6968,70169.6771
2012-05-16 10:50:00,20.36,20.38,20.24,20.31,100711.54898741106,11.6911,11.7025,11.6222,11.6624,100711.549
2012-05-16 10:55:00,20.31,20.31,20.23,20.25,52764.09414340449,11.6624,11.6624,11.6164,11.6279,52764.0941
2012-05-16 11:00:00,20.25,20.32,20.24,20.32,92610.83743842364,11.6279,11.6681,11.6222,11.6681,92610.8374
2012-05-16 11:05:00,20.31,20.31,20.15,20.23,357088.122605364,11.6624,11.6624,11.5705,11.6164,357088.1226
2012-05-16 11:10:00,20.24,20.33,20.22,20.23,98193.7602627258,11.6222,11.6738,11.6107,11.6164,98193.7603
2012-05-16 11:15:00,20.23,20.28,20.18,20.22,98303.2293377121,11.6164,11.6451,11.5877,11.6107,98303.2293
2012-05-16 11:20:00,20.21,20.22,20.16,20.21,75424.19266557197,11.6049,11.6107,11.5762,11.6049,75424.1927
2012-05-16 11:25:00,20.22,20.23,20.18,20.18,58784.89326765189,11.6107,11.6164,11.5877,11.5877,58784.8933
2012-05-16 11:30:00,20.19,20.24,20.18,20.18,75095.78544061304,11.5934,11.6222,11.5877,11.5877,75095.7854
2012-05-16 11:35:00,20.18,20.21,20.15,20.18,63492.06349206349,11.5877,11.6049,11.5705,11.5877,63492.0635
2012-05-16 11:40:00,20.18,20.18,20.08,20.16,75205.25451559934,11.5877,11.5877,11.5303,11.5762,75205.2545
2012-05-16 11:45:00,20.17,20.17,20.12,20.13,56048.16639299398,11.582,11.582,11.5533,11.559,56048.1664
2012-05-16 11:50:00,20.14,20.17,20.12,20.14,34811.165845648604,11.5647,11.582,11.5533,11.5647,34811.1658
2012-05-16 11:55:00,20.14,20.18,20.12,20.16,60864.8056923919,11.5647,11.5877,11.5533,11.5762,60864.8057
2012-05-16 12:00:00,20.16,20.16,20.06,20.08,44882.32074438971,11.5762,11.5762,11.5188,11.5303,44882.3207
2012-05-16 12:05:00,20.09,20.09,20.05,20.08,53858.78489326766,11.536,11.536,11.5131,11.5303,53858.7849
2012-05-16 12:10:00,20.08,20.09,20.01,20.01,68089.76464148879,11.5303,11.536,11.4901,11.4901,68089.7646
2012-05-16 12:15:00,20.01,20.01,19.95,19.97,60426.92939244663,11.4901,11.4901,11.4556,11.4671,60426.9294
2012-05-16 12:20:00,19.97,19.98,19.91,19.91,151176.7925561029,11.4671,11.4729,11.4327,11.4327,151176.7926
2012-05-16 12:25:00,19.91,19.97,19.91,19.96,80897.6464148878,11.4327,11.4671,11.4327,11.4614,80897.6464
2012-05-16 12:30:00,19.97,20.05,19.95,20.04,62944.71811713191,11.4671,11.5131,11.4556,11.5073,62944.7181
2012-05-16 12:35:00,20.04,20.04,20.03,20.04,24521.072796934863,11.5073,11.5073,11.5016,11.5073,24521.0728
2012-05-16 12:40:00,20.04,20.07,20.01,20.01,48494.80021893815,11.5073,11.5245,11.4901,11.4901,48494.8002
2012-05-16 12:45:00,20.01,20.06,19.98,20.02,70498.08429118774,11.4901,11.5188,11.4729,11.4958,70498.0843
2012-05-16 12:50:00,20.01,20.04,20.01,20.01,31198.686371100164,11.4901,11.5073,11.4901,11.4901,31198.6864
2012-05-16 12:55:00,20.01,20.02,19.99,20.01,51778.87246852765,11.4901,11.4958,11.4786,11.4901,51778.8725
2012-05-16 13:00:00,20.01,20.01,19.96,19.97,59441.70771756979,11.4901,11.4901,11.4614,11.4671,59441.7077
2012-05-16 13:05:00,19.97,19.98,19.96,19.96,23097.97482211276,11.4671,11.4729,11.4614,11.4614,23097.9748
2012-05-16 13:10:00,19.97,19.97,19.88,19.88,112315.2709359606,11.4671,11.4671,11.4154,11.4154,112315.2709
2012-05-16 13:15:00,19.88,19.96,19.87,19.95,62616.310892172965,11.4154,11.4614,11.4097,11.4556,62616.3109
2012-05-16 13:20:00,19.95,19.95,19.89,19.89,90530.92501368363,11.4556,11.4556,11.4212,11.4212,90530.925
2012-05-16 13:25:00,19.89,19.93,19.89,19.91,124575.80733442804,11.4212,11.4441,11.4212,11.4327,124575.8073
2012-05-16 13:30:00,19.91,19.91,19.83,19.85,76081.00711548988,11.4327,11.4327,11.3867,11.3982,76081.0071
2012-05-16 13:35:00,19.84,19.87,19.8,19.87,85495.34756431308,11.3925,11.4097,11.3695,11.4097,85495.3476
2012-05-16 13:40:00,19.86,19.88,19.84,19.87,58018.60974274768,11.404,11.4154,11.3925,11.4097,58018.6097
2012-05-16 13:45:00,19.86,19.89,19.84,19.86,65243.56869184456,11.404,11.4212,11.3925,11.404,65243.5687
2012-05-16 13:50:00,19.86,19.89,19.83,19.89,70607.55336617406,11.404,11.4212,11.3867,11.4212,70607.5534
2012-05-16 13:55:00,19.89,19.96,19.89,19.95,120197.04433497538,11.4212,11.4614,11.4212,11.4556,120197.0443
2012-05-16 14:00:00,19.95,20.04,19.92,19.93,107389.16256157636,11.4556,11.5073,11.4384,11.4441,107389.1626
2012-05-16 14:05:00,19.94,20.0,19.93,19.98,212151.0673234811,11.4499,11.4843,11.4441,11.4729,212151.0673
2012-05-16 14:10:00,19.99,20.0,19.86,19.88,118773.94636015326,11.4786,11.4843,11.404,11.4154,118773.9464
2012-05-16 14:15:00,19.88,19.91,19.86,19.91,83087.02791461413,11.4154,11.4327,11.404,11.4327,83087.0279
2012-05-16 14:20:00,19.91,19.93,19.9,19.92,44663.38259441708,11.4327,11.4441,11.4269,11.4384,44663.3826
2012-05-16 14:25:00,19.92,20.0,19.91,19.99,390695.1286261631,11.4384,11.4843,11.4327,11.4786,390695.1286
2012-05-16 14:30:00,19.98,20.03,19.95,19.95,190147.7832512316,11.4729,11.5016,11.4556,11.4556,190147.7833
2012-05-16 14:35:00,19.95,19.98,19.93,19.95,99288.45101258896,11.4556,11.4729,11.4441,11.4556,99288.451
2012-05-16 14:40:00,19.95,20.01,19.91,20.01,133114.3951833607,11.4556,11.4901,11.4327,11.4901,133114.3952
2012-05-16 14:45:00,20.01,20.1,20.0,20.06,107717.56978653531,11.4901,11.5418,11.4843,11.5188,107717.5698
2012-05-16 14:50:00,20.06,20.14,20.06,20.13,288998.3579638752,11.5188,11.5647,11.5188,11.559,288998.358
2012-05-16 14:55:00,20.13,20.21,20.12,20.16,103557.7449370553,11.559,11.6049,11.5533,11.5762,103557.7449
2012-05-16 15:00:00,20.16,20.17,20.05,20.05,142528.7356321839,11.5762,11.582,11.5131,11.5131,142528.7356
2012-05-16 15:05:00,20.06,20.09,20.02,20.03,82977.5588396278,11.5188,11.536,11.4958,11.5016,82977.5588
2012-05-16 15:10:00,20.03,20.05,20.0,20.01,218171.8664477285,11.5016,11.5131,11.4843,11.4901,218171.8664
2012-05-16 15:15:00,20.01,20.04,20.01,20.01,80788.17733990148,11.4901,11.5073,11.4901,11.4901,80788.1773
2012-05-16 15:20:00,20.01,20.01,19.96,19.97,83415.43513957308,11.4901,11.4901,11.4614,11.4671,83415.4351
2012-05-16 15:25:00,19.98,20.01,19.92,19.92,118555.00821018063,11.4729,11.4901,11.4384,11.4384,118555.0082
2012-05-16 15:30:00,19.93,19.95,19.91,19.95,97536.94581280788,11.4441,11.4556,11.4327,11.4556,97536.9458
2012-05-16 15:35:00,19.96,20.0,19.96,19.98,157197.5916803503,11.4614,11.4843,11.4614,11.4729,157197.5917
2012-05-16 15:40:00,19.99,20.0,19.96,19.98,203065.13409961687,11.4786,11.4843,11.4614,11.4729,203065.1341
2012-05-16 15:45:00,19.97,19.99,19.95,19.95,173617.95292829775,11.4671,11.4786,11.4556,11.4556,173617.9529
2012-05-16 15:50:00,19.95,19.97,19.93,19.96,291954.0229885058,11.4556,11.4671,11.4441,11.4614,291954.023
2012-05-16 15:55:00,19.96,20.01,19.94,19.95,533333.3333333334,11.4614,11.4901,11.4499,11.4556,533333.3333
2012-05-17 09:30:00,19.91,20.19,19.91,20.14,94362.3426382047,11.4327,11.5934,11.4327,11.5647,94362.3426
2012-05-17 09:35:00,20.12,20.13,19.93,20.0,255500.8210180624,11.5533,11.559,11.4441,11.4843,255500.821
2012-05-17 09:40:00,20.0,20.1,19.96,20.08,81663.92993979201,11.4843,11.5418,11.4614,11.5303,81663.9299
2012-05-17 09:45:00,20.08,20.08,19.89,19.89,164422.5506294472,11.5303,11.5303,11.4212,11.4212,164422.5506
2012-05-17 09:50:00,19.89,19.94,19.82,19.84,62725.77996715928,11.4212,11.4499,11.381,11.3925,62725.78
2012-05-17 09:55:00,19.84,19.85,19.78,19.84,69512.8626163109,11.3925,11.3982,11.358,11.3925,69512.8626
2012-05-17 10:00:00,19.8,19.82,19.68,19.75,137164.7509578544,11.3695,11.381,11.3006,11.3408,137164.751
2012-05-17 10:05:00,19.75,19.97,19.74,19.96,134209.08593322386,11.3408,11.4671,11.335,11.4614,134209.0859
2012-05-17 10:10:00,19.96,20.03,19.93,20.03,153694.58128078817,11.4614,11.5016,11.4441,11.5016,153694.5813
2012-05-17 10:15:00,20.03,20.22,20.02,20.15,210290.0930487137,11.5016,11.6107,11.4958,11.5705,210290.093
2012-05-17 10:20:00,20.14,20.17,20.07,20.11,151505.19978106185,11.5647,11.582,11.5245,11.5475,151505.1998
2012-05-17 10:25:00,20.11,20.12,19.93,20.04,84510.12588943624,11.5475,11.5533,11.4441,11.5073,84510.1259
2012-05-17 10:30:00,20.05,20.05,19.91,19.95,55719.75916803503,11.5131,11.5131,11.4327,11.4556,55719.7592
2012-05-17 10:35:00,19.95,20.03,19.93,20.03,88451.01258894363,11.4556,11.5016,11.4441,11.5016,88451.0126
2012-05-17 10:40:00,20.03,20.07,20.02,20.03,73563.2183908046,11.5016,11.5245,11.4958,11.5016,73563.2184
2012-05-17 10:45:00,20.04,20.09,19.97,20.0,56376.57361795293,11.5073,11.536,11.4671,11.4843,56376.5736
2012-05-17 10:50:00,20.0,20.08,19.96,20.04,87684.7290640394,11.4843,11.5303,11.4614,11.5073,87684.7291
2012-05-17 10:55:00,20.04,20.06,20.0,20.05,89545.7033388068,11.5073,11.5188,11.4843,11.5131,89545.7033
2012-05-17 11:00:00,20.05,20.08,20.01,20.06,103119.86863711002,11.5131,11.5303,11.4901,11.5188,103119.8686
2012-05-17 11:05:00,20.05,20.09,20.02,20.05,120744.38970990696,11.5131,11.536,11.4958,11.5131,120744.3897
2012-05-17 11:10:00,20.05,20.06,19.97,20.03,83196.49698960045,11.5131,11.5188,11.4671,11.5016,83196.497
2012-05-17 11:15:00,20.02,20.09,20.0,20.06,109140.6677613574,11.4958,11.536,11.4843,11.5188,109140.6678
2012-05-17 11:20:00,20.05,20.06,20.01,20.03,45539.13519430761,11.5131,11.5188,11.4901,11.5016,45539.1352
2012-05-17 11:25:00,20.03,20.07,20.01,20.05,61412.15106732348,11.5016,11.5245,11.4901,11.5131,61412.1511
2012-05-17 11:30:00,20.05,20.05,20.0,20.03,76518.88341543515,11.5131,11.5131,11.4843,11.5016,76518.8834
2012-05-17 11:35:00,20.03,20.04,19.98,20.03,102572.52326217844,11.5016,11.5073,11.4729,11.5016,102572.5233
2012-05-17 11:40:00,20.03,20.06,20.0,20.06,88998.35796387521,11.5016,11.5188,11.4843,11.5188,88998.358
2012-05-17 11:45:00,20.06,20.1,20.05,20.08,64586.75424192666,11.5188,11.5418,11.5131,11.5303,64586.7542
2012-05-17 11:50:00,20.09,20.1,20.02,20.04,170990.69512862616,11.536,11.5418,11.4958,11.5073,170990.6951
2012-05-17 11:55:00,20.04,20.06,20.01,20.02,148987.4110563766,11.5073,11.5188,11.4901,11.4958,148987.4111
2012-05-17 12:00:00,20.02,20.02,19.93,19.94,206787.0826491516,11.4958,11.4958,11.4441,11.4499,206787.0826
2012-05-17 12:05:00,19.93,19.93,19.82,19.86,140448.8232074439,11.4441,11.4441,11.381,11.404,140448.8232
2012-05-17 12:10:00,19.86,19.88,19.79,19.79,225615.76354679803,11.404,11.4154,11.3638,11.3638,225615.7635
2012-05-17 12:15:00,19.79,19.82,19.77,19.81,251997.81061850028,11.3638,11.381,11.3523,11.3752,251997.8106
2012-05-17 12:20:00,19.81,19.82,19.77,19.81,213355.2271483306,11.3752,11.381,11.3523,11.3752,213355.2271
2012-05-17 12:25:00,19.81,19.82,19.75,19.76,94909.6880131363,11.3752,11.381,11.3408,11.3465,94909.688
2012-05-17 12:30:00,19.76,19.77,19.71,19.72,59660.64586754242,11.3465,11.3523,11.3178,11.3236,59660.6459
2012-05-17 12:35:00,19.72,19.82,19.72,19.81,44991.78981937603,11.3236,11.381,11.3236,11.3752,44991.7898
2012-05-17 12:40:00,19.81,19.9,19.81,19.85,77285.16694033936,11.3752,11.4269,11.3752,11.3982,77285.1669
2012-05-17 12:45:00,19.85,19.86,19.8,19.82,55062.944718117134,11.3982,11.404,11.3695,11.381,55062.9447
2012-05-17 12:50:00,19.82,19.83,19.77,19.77,52326.21784345923,11.381,11.3867,11.3523,11.3523,52326.2178
2012-05-17 12:55:00,19.78,19.81,19.77,19.8,71702.24411603723,11.358,11.3752,11.3523,11.3695,71702.2441
2012-05-17 13:00:00,19.8,19.89,19.8,19.89,39189.92884510126,11.3695,11.4212,11.3695,11.4212,39189.9288
2012-05-17 13:05:00,19.89,19.95,19.89,19.91,66666.66666666667,11.4212,11.4556,11.4212,11.4327,66666.6667
2012-05-17 13:10:00,19.91,19.93,19.86,19.87,59989.05309250137,11.4327,11.4441,11.404,11.4097,59989.0531
2012-05-17 13:15:00,19.87,19.9,19.83,19.9,30213.46469622332,11.4097,11.4269,11.3867,11.4269,30213.4647
2012-05-17 13:20:00,19.91,19.91,19.88,19.91,44663.38259441708,11.4327,11.4327,11.4154,11.4327,44663.3826
2012-05-17 13:25:00,19.91,19.91,19.89,19.9,56267.10454296661,11.4327,11.4327,11.4212,11.4269,56267.1045
2012-05-17 13:30:00,19.9,19.9,19.82,19.82,69074.98631636563,11.4269,11.4269,11.381,11.381,69074.9863
2012-05-17 13:35:00,19.82,19.89,19.82,19.85,61959.49644225506,11.381,11.4212,11.381,11.3982,61959.4964
2012-05-17 13:40:00,19.85,19.86,19.82,19.85,72030.65134099618,11.3982,11.404,11.381,11.3982,72030.6513
2012-05-17 13:45:00,19.84,19.85,19.82,19.82,52545.15599343186,11.3925,11.3982,11.381,11.381,52545.156
2012-05-17 13:50:00,19.83,19.91,19.83,19.91,43897.099069512864,11.3867,11.4327,11.3867,11.4327,43897.0991
2012-05-17 13:55:00,19.9,19.93,19.9,19.91,29118.77394636016,11.4269,11.4441,11.4269,11.4327,29118.7739
2012-05-17 14:00:00,19.9,19.9,19.81,19.84,50027.36726874658,11.4269,11.4269,11.3752,11.3925,50027.3673
2012-05-17 14:05:00,19.84,19.87,19.84,19.85,46086.48056923919,11.3925,11.4097,11.3925,11.3982,46086.4806
2012-05-17 14:10:00,19.85,19.86,19.8,19.8,57909.14066776136,11.3982,11.404,11.3695,11.3695,57909.1407
2012-05-17 14:15:00,19.8,19.82,19.79,19.8,52764.09414340449,11.3695,11.381,11.3638,11.3695,52764.0941
2012-05-17 14:20:00,19.8,19.88,19.8,19.84,64477.28516694034,11.3695,11.4154,11.3695,11.3925,64477.2852
2012-05-17 14:25:00,19.85,19.85,19.79,19.82,47728.51669403394,11.3982,11.3982,11.3638,11.381,47728.5167
2012-05-17 14:30:00,19.82,19.88,19.81,19.84,130158.73015873016,11.381,11.4154,11.3752,11.3925,130158.7302
2012-05-17 14:35:00,19.84,19.86,19.82,19.85,139682.53968253967,11.3925,11.404,11.381,11.3982,139682.5397
2012-05-17 14:40:00,19.84,19.9,19.84,19.9,60207.991242474,11.3925,11.4269,11.3925,11.4269,60207.9912
2012-05-17 14:45:00,19.89,19.9,19.84,19.87,75862.06896551725,11.4212,11.4269,11.3925,11.4097,75862.069
2012-05-17 14:50:00,19.87,19.89,19.85,19.85,50684.18171866448,11.4097,11.4212,11.3982,11.3982,50684.1817
2012-05-17 14:55:00,19.85,19.9,19.85,19.87,41050.90311986864,11.3982,11.4269,11.3982,11.4097,41050.9031
2012-05-17 15:00:00,19.87,19.91,19.86,19.91,53092.50136836344,11.4097,11.4327,11.404,11.4327,53092.5014
2012-05-17 15:05:00,19.91,19.95,19.87,19.89,537055.2818828681,11.4327,11.4556,11.4097,11.4212,537055.2819
2012-05-17 15:10:00,19.88,19.97,19.86,19.91,329173.5084838533,11.4154,11.4671,11.404,11.4327,329173.5085
2012-05-17 15:15:00,19.91,19.91,19.85,19.86,96770.66228790367,11.4327,11.4327,11.3982,11.404,96770.6623
2012-05-17 15:20:00,19.86,19.87,19.8,19.8,90640.39408866996,11.404,11.4097,11.3695,11.3695,90640.3941
2012-05-17 15:25:00,19.8,19.83,19.78,19.82,105090.31198686371,11.3695,11.3867,11.358,11.381,105090.312
2012-05-17 15:30:00,19.83,19.83,19.77,19.79,116475.09578544062,11.3867,11.3867,11.3523,11.3638,116475.0958
2012-05-17 15:35:00,19.79,19.8,19.72,19.73,245758.07334428024,11.3638,11.3695,11.3236,11.3293,245758.0733
2012-05-17 15:40:00,19.74,19.74,19.71,19.72,205145.04652435688,11.335,11.335,11.3178,11.3236,205145.0465
2012-05-17 15:45:00,19.71,19.75,19.71,19.75,165407.77230432403,11.3178,11.3408,11.3178,11.3408,165407.7723
2012-05-17 15:50:00,19.75,19.8,19.74,19.79,448494.80021893815,11.3408,11.3695,11.335,11.3638,448494.8002
2012-05-17 15:55:00,19.79,19.79,19.72,19.72,390038.3141762453,11.3638,11.3638,11.3236,11.3236,390038.3142
2012-05-18 09:30:00,19.91,20.05,19.88,20.04,677066.2287903668,11.4327,11.5131,11.4154,11.5073,677066.2288
2012-05-18 09:35:00,20.03,20.08,19.99,20.05,163327.85987958402,11.5016,11.5303,11.4786,11.5131,163327.8599
2012-05-18 09:40:00,20.04,20.09,19.91,19.94,150082.10180623975,11.5073,11.536,11.4327,11.4499,150082.1018
2012-05-18 09:45:00,19.94,19.95,19.91,19.93,54187.1921182266,11.4499,11.4556,11.4327,11.4441,54187.1921
2012-05-18 09:50:00,19.93,20.02,19.9,19.93,112643.67816091956,11.4441,11.4958,11.4269,11.4441,112643.6782
2012-05-18 09:55:00,19.93,19.93,19.83,19.83,83305.96606458676,11.4441,11.4441,11.3867,11.3867,83305.9661
2012-05-18 10:00:00,19.83,19.83,19.78,19.81,91625.6157635468,11.3867,11.3867,11.358,11.3752,91625.6158
2012-05-18 10:05:00,19.81,19.81,19.66,19.68,142747.67378215655,11.3752,11.3752,11.2891,11.3006,142747.6738
2012-05-18 10:10:00,19.69,19.74,19.68,19.73,55391.351943076086,11.3063,11.335,11.3006,11.3293,55391.3519
2012-05-18 10:15:00,19.72,19.76,19.7,19.7,54734.53749315818,11.3236,11.3465,11.3121,11.3121,54734.5375
2012-05-18 10:20:00,19.7,19.79,19.7,19.72,110344.8275862069,11.3121,11.3638,11.3121,11.3236,110344.8276
2012-05-18 10:25:00,19.73,19.73,19.66,19.69,103448.27586206896,11.3293,11.3293,11.2891,11.3063,103448.2759
2012-05-18 10:30:00,19.69,19.77,19.66,19.74,79693.48659003832,11.3063,11.3523,11.2891,11.335,79693.4866
2012-05-18 10:35:00,19.74,19.8,19.69,19.8,91297.20853858785,11.335,11.3695,11.3063,11.3695,91297.2085
2012-05-18 10:40:00,19.8,19.8,19.74,19.8,65790.91406677614,11.3695,11.3695,11.335,11.3695,65790.9141
2012-05-18 10:45:00,19.8,19.91,19.8,19.91,213902.57252326212,11.3695,11.4327,11.3695,11.4327,213902.5725
2012-05-18 10:50:00,19.91,19.97,19.9,19.96,87684.7290640394,11.4327,11.4671,11.4269,11.4614,87684.7291
2012-05-18 10:55:00,19.96,19.96,19.87,19.91,88122.60536398468,11.4614,11.4614,11.4097,11.4327,88122.6054
2012-05-18 11:00:00,19.91,19.96,19.86,19.89,65790.91406677614,11.4327,11.4614,11.404,11.4212,65790.9141
2012-05-18 11:05:00,19.9,19.9,19.83,19.84,206349.2063492064,11.4269,11.4269,11.3867,11.3925,206349.2063
2012-05-18 11:10:00,19.85,19.85,19.8,19.81,37985.76902025178,11.3982,11.3982,11.3695,11.3752,37985.769
2012-05-18 11:15:00,19.81,19.83,19.77,19.8,48713.73836891079,11.3752,11.3867,11.3523,11.3695,48713.7384
2012-05-18 11:20:00,19.81,19.82,19.76,19.77,47947.45484400657,11.3752,11.381,11.3465,11.3523,47947.4548
2012-05-18 11:25:00,19.77,19.81,19.75,19.77,43240.28461959497,11.3523,11.3752,11.3408,11.3523,43240.2846
2012-05-18 11:30:00,19.77,19.8,19.72,19.75,55391.351943076086,11.3523,11.3695,11.3236,11.3408,55391.3519
2012-05-18 11:35:00,19.75,19.75,19.68,19.73,80240.8319649699,11.3408,11.3408,11.3006,11.3293,80240.832
2012-05-18 11:40:00,19.72,19.75,19.7,19.74,44444.444444444445,11.3236,11.3408,11.3121,11.335,44444.4444
2012-05-18 11:45:00,19.75,19.75,19.65,19.67,68199.2337164751,11.3408,11.3408,11.2834,11.2949,68199.2337
2012-05-18 11:50:00,19.68,19.68,19.58,19.6,108921.72961138478,11.3006,11.3006,11.2432,11.2547,108921.7296
2012-05-18 11:55:00,19.61,19.61,19.55,19.59,142747.67378215655,11.2604,11.2604,11.2259,11.2489,142747.6738
2012-05-18 12:00:00,19.59,19.62,19.59,19.6,36015.32567049809,11.2489,11.2661,11.2489,11.2547,36015.3257
2012-05-18 12:05:00,19.6,19.64,19.59,19.64,50246.30541871922,11.2547,11.2776,11.2489,11.2776,50246.3054
2012-05-18 12:10:00,19.64,19.66,19.6,19.66,66228.7903667214,11.2776,11.2891,11.2547,11.2891,66228.7904
2012-05-18 12:15:00,19.65,19.69,19.6,19.69,51997.81061850028,11.2834,11.3063,11.2547,11.3063,51997.8106
2012-05-18 12:20:00,19.68,19.69,19.63,19.68,41817.18664477285,11.3006,11.3063,11.2719,11.3006,41817.1866
2012-05-18 12:25:00,19.68,19.7,19.67,19.7,165736.179529283,11.3006,11.3121,11.2949,11.3121,165736.1795
2012-05-18 12:30:00,19.7,19.75,19.7,19.7,32074.438970990697,11.3121,11.3408,11.3121,11.3121,32074.439
2012-05-18 12:35:00,19.69,19.73,19.67,19.72,55281.88286808976,11.3063,11.3293,11.2949,11.3236,55281.8829
2012-05-18 12:40:00,19.73,19.76,19.69,19.7,42364.53201970444,11.3293,11.3465,11.3063,11.3121,42364.532
2012-05-18 12:45:00,19.7,19.73,19.68,19.7,33169.12972085386,11.3121,11.3293,11.3006,11.3121,33169.1297
2012-05-18 12:50:00,19.71,19.72,19.66,19.68,19923.37164750958,11.3178,11.3236,11.2891,11.3006,19923.3716
2012-05-18 12:55:00,19.67,19.7,19.66,19.7,27695.675971538043,11.2949,11.3121,11.2891,11.3121,27695.676
2012-05-18 13:00:00,19.7,19.7,19.65,19.66,39408.86699507389,11.3121,11.3121,11.2834,11.2891,39408.867
2012-05-18 13:05:00,19.66,19.69,19.64,19.69,29228.243021346472,11.2891,11.3063,11.2776,11.3063,29228.243
2012-05-18 13:10:00,19.69,19.74,19.69,19.71,35905.85659551177,11.3063,11.335,11.3063,11.3178,35905.8566
2012-05-18 13:15:00,19.7,19.75,19.69,19.7,57799.67159277504,11.3121,11.3408,11.3063,11.3121,57799.6716
2012-05-18 13:20:00,19.7,19.71,19.66,19.66,24630.541871921185,11.3121,11.3178,11.2891,11.2891,24630.5419
2012-05-18 13:25:00,19.66,19.68,19.64,19.67,32183.90804597701,11.2891,11.3006,11.2776,11.2949,32183.908
2012-05-18 13:30:00,19.67,19.67,19.63,19.64,25834.701696770662,11.2949,11.2949,11.2719,11.2776,25834.7017
2012-05-18 13:35:00,19.64,19.64,19.58,19.59,48713.73836891079,11.2776,11.2776,11.2432,11.2489,48713.7384
2012-05-18 13:40:00,19.59,19.61,19.56,19.56,32950.19157088123,11.2489,11.2604,11.2317,11.2317,32950.1916
2012-05-18 13:45:00,19.55,19.58,19.55,19.57,39408.86699507389,11.2259,11.2432,11.2259,11.2374,39408.867
2012-05-18 13:50:00,19.58,19.59,19.52,19.58,79146.14121510673,11.2432,11.2489,11.2087,11.2432,79146.1412
2012-05-18 13:55:00,19.59,19.59,19.55,19.55,59660.64586754242,11.2489,11.2489,11.2259,11.2259,59660.6459
2012-05-18 14:00:00,19.55,19.56,19.53,19.55,21784.34592227696,11.2259,11.2317,11.2145,11.2259,21784.3459
2012-05-18 14:05:00,19.55,19.57,19.5,19.52,71921.18226600986,11.2259,11.2374,11.1972,11.2087,71921.1823
2012-05-18 14:10:00,19.52,19.58,19.51,19.58,43240.28461959497,11.2087,11.2432,11.203,11.2432,43240.2846
2012-05-18 14:15:00,19.58,19.59,19.5,19.52,67542.4192665572,11.2432,11.2489,11.1972,11.2087,67542.4193
2012-05-18 14:20:00,19.51,19.52,19.47,19.47,112424.74001094692,11.203,11.2087,11.18,11.18,112424.74
2012-05-18 14:25:00,19.48,19.5,19.45,19.5,75752.59989053092,11.1858,11.1972,11.1685,11.1972,75752.5999
2012-05-18 14:30:00,19.5,19.5,19.44,19.47,160591.13300492612,11.1972,11.1972,11.1628,11.18,160591.133
2012-05-18 14:35:00,19.47,19.52,19.47,19.5,150957.85440613027,11.18,11.2087,11.18,11.1972,150957.8544
2012-05-18 14:40:00,19.5,19.51,19.48,19.5,278051.4504652436,11.1972,11.203,11.1858,11.1972,278051.4505
2012-05-18 14:45:00,19.5,19.54,19.5,19.54,72687.46579091407,11.1972,11.2202,11.1972,11.2202,72687.4658
2012-05-18 14:50:00,19.54,19.59,19.53,19.59,116146.68856048166,11.2202,11.2489,11.2145,11.2489,116146.6886
2012-05-18 14:55:00,19.59,19.59,19.51,19.52,78270.3886152162,11.2489,11.2489,11.203,11.2087,78270.3886
2012-05-18 15:00:00,19.52,19.59,19.49,19.57,211822.66009852217,11.2087,11.2489,11.1915,11.2374,211822.6601
2012-05-18 15:05:00,19.57,19.62,19.56,19.6,172085.38587848932,11.2374,11.2661,11.2317,11.2547,172085.3859
2012-05-18 15:10:00,19.6,19.65,19.57,19.59,138149.97263273125,11.2547,11.2834,11.2374,11.2489,138149.9726
2012-05-18 15:15:00,19.6,19.65,19.59,19.64,141105.6376573618,11.2547,11.2834,11.2489,11.2776,141105.6377
2012-05-18 15:20:00,19.64,19.65,19.6,19.61,199014.7783251232,11.2776,11.2834,11.2547,11.2604,199014.7783
2012-05-18 15:25:00,19.62,19.67,19.61,19.63,148877.94198139026,11.2661,11.2949,11.2604,11.2719,148877.942
2012-05-18 15:30:00,19.63,19.64,19.58,19.59,248385.33114395183,11.2719,11.2776,11.2432,11.2489,248385.3311
2012-05-18 15:35:00,19.59,19.61,19.56,19.58,155993.43185550082,11.2489,11.2604,11.2317,11.2432,155993.4319
2012-05-18 15:40:00,19.59,19.59,19.53,19.54,172523.2621784346,11.2489,11.2489,11.2145,11.2202,172523.2622
2012-05-18 15:45:00,19.53,19.57,19.53,19.53,174712.64367816094,11.2145,11.2374,11.2145,11.2145,174712.6437
2012-05-18 15:50:00,19.53,19.54,19.5,19.51,195183.3607006021,11.2145,11.2202,11.1972,11.203,195183.3607
2012-05-18 15:55:00,19.52,19.59,19.51,19.59,373946.3601532568,11.2087,11.2489,11.203,11.2489,373946.3602
2012-05-21 09:30:00,19.48,19.63,19.44,19.59,128954.57033388068,11.2624,11.3492,11.2393,11.326,128954.5703
2012-05-21 09:35:00,19.59,19.81,19.59,19.8,325232.62178434595,11.326,11.4532,11.326,11.4474,325232.6218
2012-05-21 09:40:00,19.8,19.8,19.62,19.75,85276.40941434045,11.4474,11.4474,11.3434,11.4185,85276.4094
2012-05-21 09:45:00,19.75,19.8,19.72,19.77,159386.97318007663,11.4185,11.4474,11.4012,11.4301,159386.9732
2012-05-21 09:50:00,19.78,19.8,19.67,19.68,78051.45046524357,11.4359,11.4474,11.3723,11.3781,78051.4505
2012-05-21 09:55:00,19.69,19.78,19.68,19.75,63054.18719211823,11.3838,11.4359,11.3781,11.4185,63054.1872
2012-05-21 10:00:00,19.75,19.76,19.64,19.72,87794.19813902573,11.4185,11.4243,11.3549,11.4012,87794.1981
2012-05-21 10:05:00,19.72,19.73,19.62,19.7,70279.14614121511,11.4012,11.407,11.3434,11.3896,70279.1461
2012-05-21 10:10:00,19.69,19.69,19.59,19.64,60536.39846743296,11.3838,11.3838,11.326,11.3549,60536.3985
2012-05-21 10:15:00,19.65,19.72,19.62,19.68,67761.35741652983,11.3607,11.4012,11.3434,11.3781,67761.3574
2012-05-21 10:20:00,19.69,19.7,19.64,19.65,37657.36179529283,11.3838,11.3896,11.3549,11.3607,37657.3618
2012-05-21 10:25:00,19.66,19.76,19.66,19.75,45210.72796934866,11.3665,11.4243,11.3665,11.4185,45210.728
2012-05-21 10:30:00,19.76,19.84,19.75,19.84,105856.59551176793,11.4243,11.4706,11.4185,11.4706,105856.5955
2012-05-21 10:35:00,19.84,19.88,19.76,19.76,117350.84838533116,11.4706,11.4937,11.4243,11.4243,117350.8484
2012-05-21 10:40:00,19.76,19.82,19.76,19.78,100383.14176245211,11.4243,11.459,11.4243,11.4359,100383.1418
2012-05-21 10:45:00,19.78,19.82,19.75,19.8,75533.6617405583,11.4359,11.459,11.4185,11.4474,75533.6617
2012-05-21 10:50:00,19.8,19.87,19.8,19.83,51669.403393541324,11.4474,11.4879,11.4474,11.4648,51669.4034
2012-05-21 10:55:00,19.83,19.88,19.82,19.86,66557.19759168035,11.4648,11.4937,11.459,11.4821,66557.1976
2012-05-21 11:00:00,19.86,19.89,19.83,19.88,69074.98631636563,11.4821,11.4995,11.4648,11.4937,69074.9863
2012-05-21 11:05:00,19.87,19.92,19.85,19.87,92501.36836343732,11.4879,11.5168,11.4764,11.4879,92501.3684
2012-05-21 11:10:00,19.87,19.94,19.85,19.93,84838.53311439519,11.4879,11.5284,11.4764,11.5226,84838.5331
2012-05-21 11:15:00,19.92,19.98,19.9,19.9,92610.83743842364,11.5168,11.5515,11.5053,11.5053,92610.8374
2012-05-21 11:20:00,19.91,19.95,19.88,19.93,85714.28571428572,11.511,11.5342,11.4937,11.5226,85714.2857
2012-05-21 11:25:00,19.92,19.93,19.87,19.89,52654.62506841817,11.5168,11.5226,11.4879,11.4995,52654.6251
2012-05-21 11:30:00,19.9,19.91,19.84,19.84,85823.75478927203,11.5053,11.511,11.4706,11.4706,85823.7548
2012-05-21 11:35:00,19.84,19.9,19.83,19.88,73125.34209085934,11.4706,11.5053,11.4648,11.4937,73125.3421
2012-05-21 11:40:00,19.87,19.88,19.84,19.87,50903.11986863711,11.4879,11.4937,11.4706,11.4879,50903.1199
2012-05-21 11:45:00,19.87,19.9,19.86,19.9,150082.10180623975,11.4879,11.5053,11.4821,11.5053,150082.1018
2012-05-21 11:50:00,19.89,19.89,19.85,19.85,40394.08866995074,11.4995,11.4995,11.4764,11.4764,40394.0887
2012-05-21 11:55:00,19.85,19.86,19.82,19.83,45210.72796934866,11.4764,11.4821,11.459,11.4648,45210.728
2012-05-21 12:00:00,19.83,19.9,19.82,19.89,39956.21237000547,11.4648,11.5053,11.459,11.4995,39956.2124
2012-05-21 12:05:00,19.89,19.89,19.83,19.85,51997.81061850028,11.4995,11.4995,11.4648,11.4764,51997.8106
2012-05-21 12:10:00,19.86,19.88,19.84,19.85,62616.310892172965,11.4821,11.4937,11.4706,11.4764,62616.3109
2012-05-21 12:15:00,19.84,19.91,19.84,19.89,72906.4039408867,11.4706,11.511,11.4706,11.4995,72906.4039
2012-05-21 12:20:00,19.89,19.89,19.84,19.84,32183.90804597701,11.4995,11.4995,11.4706,11.4706,32183.908
2012-05-21 12:25:00,19.84,19.88,19.83,19.88,73891.62561576355,11.4706,11.4937,11.4648,11.4937,73891.6256
2012-05-21 12:30:00,19.88,19.88,19.83,19.84,72687.46579091407,11.4937,11.4937,11.4648,11.4706,72687.4658
2012-05-21 12:35:00,19.84,19.88,19.84,19.87,40175.15051997811,11.4706,11.4937,11.4706,11.4879,40175.1505
2012-05-21 12:40:00,19.87,19.88,19.86,19.86,36781.6091954023,11.4879,11.4937,11.4821,11.4821,36781.6092
2012-05-21 12:45:00,19.86,19.87,19.84,19.86,29337.712096332787,11.4821,11.4879,11.4706,11.4821,29337.7121
2012-05-21 12:50:00,19.85,19.88,19.84,19.87,37876.29994526546,11.4764,11.4937,11.4706,11.4879,37876.2999
2012-05-21 12:55:00,19.87,19.88,19.85,19.87,78379.85769020252,11.4879,11.4937,11.4764,11.4879,78379.8577
2012-05-21 13:00:00,19.88,19.9,19.87,19.87,98631.63656267105,11.4937,11.5053,11.4879,11.4879,98631.6366
2012-05-21 13:05:00,19.87,19.92,19.86,19.91,79584.01751505201,11.4879,11.5168,11.4821,11.511,79584.0175
2012-05-21 13:10:00,19.92,19.96,19.89,19.9,34592.227695675974,11.5168,11.5399,11.4995,11.5053,34592.2277
2012-05-21 13:15:00,19.9,19.94,19.89,19.93,28571.42857142857,11.5053,11.5284,11.4995,11.5226,28571.4286
2012-05-21 13:20:00,19.94,19.96,19.93,19.94,73672.68746579092,11.5284,11.5399,11.5226,11.5284,73672.6875
2012-05-21 13:25:00,19.95,20.0,19.94,20.0,106951.28626163107,11.5342,11.5631,11.5284,11.5631,106951.2863
2012-05-21 13:30:00,20.0,20.01,19.98,19.99,51888.34154351396,11.5631,11.5689,11.5515,11.5573,51888.3415
2012-05-21 13:35:00,19.98,20.01,19.98,19.99,138040.50355774493,11.5515,11.5689,11.5515,11.5573,138040.5036
2012-05-21 13:40:00,19.99,20.01,19.99,20.01,214778.32512315272,11.5573,11.5689,11.5573,11.5689,214778.3251
2012-05-21 13:45:00,20.01,20.04,20.0,20.01,30541.871921182268,11.5689,11.5862,11.5631,11.5689,30541.8719
2012-05-21 13:50:00,20.02,20.03,19.99,20.01,46962.23316912972,11.5746,11.5804,11.5573,11.5689,46962.2332
2012-05-21 13:55:00,20.02,20.03,20.0,20.0,26053.63984674329,11.5746,11.5804,11.5631,11.5631,26053.6398
2012-05-21 14:00:00,20.01,20.01,19.92,19.93,72030.65134099618,11.5689,11.5689,11.5168,11.5226,72030.6513
2012-05-21 14:05:00,19.93,19.93,19.9,19.9,53092.50136836344,11.5226,11.5226,11.5053,11.5053,53092.5014
2012-05-21 14:10:00,19.89,19.91,19.87,19.91,37438.4236453202,11.4995,11.511,11.4879,11.511,37438.4236
2012-05-21 14:15:00,19.91,19.93,19.89,19.92,66447.72851669404,11.511,11.5226,11.4995,11.5168,66447.7285
2012-05-21 14:20:00,19.93,19.96,19.87,19.89,105747.12643678162,11.5226,11.5399,11.4879,11.4995,105747.1264
2012-05-21 14:25:00,19.89,19.89,19.85,19.85,28461.959496442258,11.4995,11.4995,11.4764,11.4764,28461.9595
2012-05-21 14:30:00,19.85,19.9,19.85,19.9,38970.99069512863,11.4764,11.5053,11.4764,11.5053,38970.9907
2012-05-21 14:35:00,19.9,19.91,19.87,19.87,32731.2534209086,11.5053,11.511,11.4879,11.4879,32731.2534
2012-05-21 14:40:00,19.88,19.91,19.88,19.91,44663.38259441708,11.4937,11.511,11.4937,11.511,44663.3826
2012-05-21 14:45:00,19.91,19.91,19.89,19.91,48385.33114395184,11.511,11.511,11.4995,11.511,48385.3311
2012-05-21 14:50:00,19.91,19.93,19.9,19.91,91297.20853858785,11.511,11.5226,11.5053,11.511,91297.2085
2012-05-21 14:55:00,19.91,19.93,19.91,19.92,115270.93596059112,11.511,11.5226,11.511,11.5168,115270.936
2012-05-21 15:00:00,19.93,19.99,19.92,19.99,100273.6726874658,11.5226,11.5573,11.5168,11.5573,100273.6727
2012-05-21 15:05:00,20.0,20.01,19.98,20.0,82649.15161466887,11.5631,11.5689,11.5515,11.5631,82649.1516
2012-05-21 15:10:00,20.0,20.03,20.0,20.01,96770.66228790367,11.5631,11.5804,11.5631,11.5689,96770.6623
2012-05-21 15:15:00,20.01,20.08,20.01,20.06,134865.90038314176,11.5689,11.6093,11.5689,11.5978,134865.9004
2012-05-21 15:20:00,20.06,20.1,20.06,20.07,98193.7602627258,11.5978,11.6209,11.5978,11.6035,98193.7603
2012-05-21 15:25:00,20.07,20.07,20.04,20.04,72140.12041598248,11.6035,11.6035,11.5862,11.5862,72140.1204
2012-05-21 15:30:00,20.04,20.05,20.02,20.02,130487.13738368911,11.5862,11.592,11.5746,11.5746,130487.1374
2012-05-21 15:35:00,20.02,20.03,19.97,20.01,128954.57033388068,11.5746,11.5804,11.5457,11.5689,128954.5703
2012-05-21 15:40:00,20.01,20.02,19.97,20.0,167925.56102900932,11.5689,11.5746,11.5457,11.5631,167925.561
2012-05-21 15:45:00,19.99,20.01,19.97,19.99,156869.18445539137,11.5573,11.5689,11.5457,11.5573,156869.1845
2012-05-21 15:50:00,20.0,20.0,19.98,20.0,196059.1133004926,11.5631,11.5631,11.5515,11.5631,196059.1133
2012-05-21 15:55:00,19.99,20.01,19.98,20.0,368691.8445539135,11.5573,11.5689,11.5515,11.5631,368691.8446
2012-05-22 09:30:00,20.18,20.18,19.92,19.93,154789.27203065134,11.6671,11.6671,11.5168,11.5226,154789.272
2012-05-22 09:35:00,19.93,19.98,19.87,19.91,171866.4477285167,11.5226,11.5515,11.4879,11.511,171866.4477
2012-05-22 09:40:00,19.9,19.96,19.87,19.94,99397.92008757526,11.5053,11.5399,11.4879,11.5284,99397.9201
2012-05-22 09:45:00,19.94,19.99,19.93,19.98,83634.3732895457,11.5284,11.5573,11.5226,11.5515,83634.3733
2012-05-22 09:50:00,19.98,20.12,19.98,20.08,117460.31746031748,11.5515,11.6325,11.5515,11.6093,117460.3175
2012-05-22 09:55:00,20.1,20.1,19.92,19.94,104871.37383689109,11.6209,11.6209,11.5168,11.5284,104871.3738
2012-05-22 10:00:00,19.94,20.01,19.94,20.01,122714.83305966064,11.5284,11.5689,11.5284,11.5689,122714.8331
2012-05-22 10:05:00,20.01,20.03,19.97,19.98,145484.40065681445,11.5689,11.5804,11.5457,11.5515,145484.4007
2012-05-22 10:10:00,19.98,20.03,19.96,20.02,54406.13026819924,11.5515,11.5804,11.5399,11.5746,54406.1303
2012-05-22 10:15:00,20.02,20.15,20.02,20.1,269731.8007662836,11.5746,11.6498,11.5746,11.6209,269731.8008
2012-05-22 10:20:00,20.12,20.21,20.12,20.2,90530.92501368363,11.6325,11.6845,11.6325,11.6787,90530.925
2012-05-22 10:25:00,20.2,20.26,20.19,20.21,131691.2972085386,11.6787,11.7134,11.6729,11.6845,131691.2972
2012-05-22 10:30:00,20.22,20.28,20.22,20.26,69950.73891625616,11.6903,11.725,11.6903,11.7134,69950.7389
2012-05-22 10:35:00,20.27,20.3,20.25,20.28,113519.43076081008,11.7192,11.7365,11.7076,11.725,113519.4308
2012-05-22 10:40:00,20.28,20.34,20.28,20.32,80569.23918992885,11.725,11.7596,11.725,11.7481,80569.2392
2012-05-22 10:45:00,20.32,20.4,20.32,20.39,56048.16639299398,11.7481,11.7943,11.7481,11.7886,56048.1664
2012-05-22 10:50:00,20.39,20.39,20.27,20.28,50136.836343732895,11.7886,11.7886,11.7192,11.725,50136.8363
2012-05-22 10:55:00,20.28,20.33,20.28,20.33,166392.9939792009,11.725,11.7539,11.725,11.7539,166392.994
2012-05-22 11:00:00,20.32,20.33,20.22,20.22,124466.33825944172,11.7481,11.7539,11.6903,11.6903,124466.3383
2012-05-22 11:05:00,20.23,20.24,20.19,20.22,98850.57471264368,11.6961,11.7018,11.6729,11.6903,98850.5747
2012-05-22 11:10:00,20.21,20.27,20.21,20.23,83415.43513957308,11.6845,11.7192,11.6845,11.6961,83415.4351
2012-05-22 11:15:00,20.23,20.25,20.19,20.22,66228.7903667214,11.6961,11.7076,11.6729,11.6903,66228.7904
2012-05-22 11:20:00,20.22,20.22,20.21,20.21,42911.877394636016,11.6903,11.6903,11.6845,11.6845,42911.8774
2012-05-22 11:25:00,20.21,20.22,20.16,20.19,113957.30706075534,11.6845,11.6903,11.6556,11.6729,113957.3071
2012-05-22 11:30:00,20.18,20.23,20.17,20.23,52435.68691844554,11.6671,11.6961,11.6614,11.6961,52435.6869
2012-05-22 11:35:00,20.22,20.23,20.14,20.16,89545.7033388068,11.6903,11.6961,11.644,11.6556,89545.7033
2012-05-22 11:40:00,20.17,20.17,20.1,20.13,62287.903667214014,11.6614,11.6614,11.6209,11.6382,62287.9037
2012-05-22 11:45:00,20.13,20.16,20.11,20.16,45867.54241926656,11.6382,11.6556,11.6267,11.6556,45867.5424
2012-05-22 11:50:00,20.16,20.16,20.12,20.13,55281.88286808976,11.6556,11.6556,11.6325,11.6382,55281.8829
2012-05-22 11:55:00,20.13,20.13,20.06,20.1,96332.7859879584,11.6382,11.6382,11.5978,11.6209,96332.786
2012-05-22 12:00:00,20.09,20.09,19.98,20.01,105856.59551176793,11.6151,11.6151,11.5515,11.5689,105856.5955
2012-05-22 12:05:00,20.01,20.05,19.99,19.99,71702.24411603723,11.5689,11.592,11.5573,11.5573,71702.2441
2012-05-22 12:10:00,19.98,20.08,19.95,20.08,103010.3995621237,11.5515,11.6093,11.5342,11.6093,103010.3996
2012-05-22 12:15:00,20.08,20.08,20.02,20.04,77613.57416529831,11.6093,11.6093,11.5746,11.5862,77613.5742
2012-05-22 12:20:00,20.04,20.13,20.03,20.12,108483.85331143952,11.5862,11.6382,11.5804,11.6325,108483.8533
2012-05-22 12:25:00,20.12,20.12,20.06,20.07,43459.2227695676,11.6325,11.6325,11.5978,11.6035,43459.2228
2012-05-22 12:30:00,20.07,20.1,20.05,20.08,48604.26929392447,11.6035,11.6209,11.592,11.6093,48604.2693
2012-05-22 12:35:00,20.08,20.09,20.05,20.09,38752.052545156,11.6093,11.6151,11.592,11.6151,38752.0525
2012-05-22 12:40:00,20.09,20.12,20.07,20.08,41160.37219485496,11.6151,11.6325,11.6035,11.6093,41160.3722
2012-05-22 12:45:00,20.07,20.13,20.06,20.12,37876.29994526546,11.6035,11.6382,11.5978,11.6325,37876.2999
2012-05-22 12:50:00,20.12,20.13,20.05,20.05,31636.56267104543,11.6325,11.6382,11.592,11.592,31636.5627
2012-05-22 12:55:00,20.05,20.06,20.02,20.02,55062.944718117134,11.592,11.5978,11.5746,11.5746,55062.9447
2012-05-22 13:00:00,20.03,20.08,20.02,20.08,62068.96551724138,11.5804,11.6093,11.5746,11.6093,62068.9655
2012-05-22 13:05:00,20.08,20.08,20.03,20.06,58237.54789272031,11.6093,11.6093,11.5804,11.5978,58237.5479
2012-05-22 13:10:00,20.06,20.1,20.05,20.09,78379.85769020252,11.5978,11.6209,11.592,11.6151,78379.8577
2012-05-22 13:15:00,20.1,20.11,20.01,20.04,135741.6529830323,11.6209,11.6267,11.5689,11.5862,135741.653
2012-05-22 13:20:00,20.04,20.06,19.99,20.06,62944.71811713191,11.5862,11.5978,11.5573,11.5978,62944.7181
2012-05-22 13:25:00,20.06,20.07,20.0,20.0,38752.052545156,11.5978,11.6035,11.5631,11.5631,38752.0525
2012-05-22 13:30:00,20.0,20.04,19.99,20.04,86371.10016420361,11.5631,11.5862,11.5573,11.5862,86371.1002
2012-05-22 13:35:00,20.04,20.04,19.96,19.97,149972.63273125343,11.5862,11.5862,11.5399,11.5457,149972.6327
2012-05-22 13:40:00,19.97,19.98,19.92,19.95,104433.4975369458,11.5457,11.5515,11.5168,11.5342,104433.4975
2012-05-22 13:45:00,19.94,20.01,19.92,20.01,127969.34865900384,11.5284,11.5689,11.5168,11.5689,127969.3487
2012-05-22 13:50:00,20.01,20.01,19.96,19.97,64696.223316912976,11.5689,11.5689,11.5399,11.5457,64696.2233
2012-05-22 13:55:00,19.98,20.01,19.98,20.01,94252.8735632184,11.5515,11.5689,11.5515,11.5689,94252.8736
2012-05-22 14:00:00,20.01,20.14,20.01,20.12,254515.59934318555,11.5689,11.644,11.5689,11.6325,254515.5993
2012-05-22 14:05:00,20.12,20.2,20.09,20.19,172085.38587848932,11.6325,11.6787,11.6151,11.6729,172085.3859
2012-05-22 14:10:00,20.2,20.2,20.05,20.11,92172.96113847838,11.6787,11.6787,11.592,11.6267,92172.9611
2012-05-22 14:15:00,20.11,20.12,20.06,20.08,80459.77011494253,11.6267,11.6325,11.5978,11.6093,80459.7701
2012-05-22 14:20:00,20.09,20.2,20.08,20.2,73125.34209085934,11.6151,11.6787,11.6093,11.6787,73125.3421
2012-05-22 14:25:00,20.2,20.21,20.11,20.12,73891.62561576355,11.6787,11.6845,11.6267,11.6325,73891.6256
2012-05-22 14:30:00,20.11,20.14,20.06,20.11,86808.97646414889,11.6267,11.644,11.5978,11.6267,86808.9765
2012-05-22 14:35:00,20.1,20.14,20.08,20.09,72030.65134099618,11.6209,11.644,11.6093,11.6151,72030.6513
2012-05-22 14:40:00,20.09,20.16,20.08,20.16,68637.11001642037,11.6151,11.6556,11.6093,11.6556,68637.11
2012-05-22 14:45:00,20.16,20.21,20.12,20.18,78817.73399014778,11.6556,11.6845,11.6325,11.6671,78817.734
2012-05-22 14:50:00,20.18,20.22,20.17,20.18,91735.08483853312,11.6671,11.6903,11.6614,11.6671,91735.0848
2012-05-22 14:55:00,20.18,20.23,20.17,20.21,73453.74931581829,11.6671,11.6961,11.6614,11.6845,73453.7493
2012-05-22 15:00:00,20.21,20.23,20.14,20.2,109688.013136289,11.6845,11.6961,11.644,11.6787,109688.0131
2012-05-22 15:05:00,20.2,20.2,20.17,20.18,94690.74986316366,11.6787,11.6787,11.6614,11.6671,94690.7499
2012-05-22 15:10:00,20.18,20.19,20.15,20.19,92172.96113847838,11.6671,11.6729,11.6498,11.6729,92172.9611
2012-05-22 15:15:00,20.17,20.2,20.12,20.13,80788.17733990148,11.6614,11.6787,11.6325,11.6382,80788.1773
2012-05-22 15:20:00,20.13,20.13,20.11,20.13,100821.01806239736,11.6382,11.6382,11.6267,11.6382,100821.0181
2012-05-22 15:25:00,20.12,20.16,20.1,20.1,90311.986863711,11.6325,11.6556,11.6209,11.6209,90311.9869
2012-05-22 15:30:00,20.1,20.11,20.03,20.08,260864.8056923919,11.6209,11.6267,11.5804,11.6093,260864.8057
2012-05-22 15:35:00,20.08,20.12,20.08,20.11,224083.1964969896,11.6093,11.6325,11.6093,11.6267,224083.1965
2012-05-22 15:40:00,20.1,20.12,20.07,20.1,407881.7733990148,11.6209,11.6325,11.6035,11.6209,407881.7734
2012-05-22 15:45:00,20.1,20.11,20.05,20.06,403503.0103995621,11.6209,11.6267,11.592,11.5978,403503.0104
2012-05-22 15:50:00,20.05,20.12,20.05,20.12,367378.21565407777,11.592,11.6325,11.592,11.6325,367378.2157
2012-05-22 15:55:00,20.12,20.16,20.07,20.16,448604.2692939245,11.6325,11.6556,11.6035,11.6556,448604.2693
2012-05-23 09:30:00,19.89,20.03,19.87,20.02,62068.96551724138,11.4995,11.5804,11.4879,11.5746,62068.9655
2012-05-23 09:35:00,20.02,20.05,19.92,19.93,57799.67159277504,11.5746,11.592,11.5168,11.5226,57799.6716
2012-05-23 09:40:00,19.93,19.94,19.87,19.89,48823.2074438971,11.5226,11.5284,11.4879,11.4995,48823.2074
2012-05-23 09:45:00,19.87,19.99,19.87,19.89,53858.78489326766,11.4879,11.5573,11.4879,11.4995,53858.7849
2012-05-23 09:50:00,19.89,19.99,19.86,19.96,45867.54241926656,11.4995,11.5573,11.4821,11.5399,45867.5424
2012-05-23 09:55:00,19.96,20.02,19.95,19.98,65243.56869184456,11.5399,11.5746,11.5342,11.5515,65243.5687
2012-05-23 10:00:00,19.98,20.05,19.91,19.95,97318.00766283524,11.5515,11.592,11.511,11.5342,97318.0077
2012-05-23 10:05:00,19.96,20.05,19.92,20.0,127531.47235905858,11.5399,11.592,11.5168,11.5631,127531.4724
2012-05-23 10:10:00,20.0,20.04,19.96,20.04,165736.179529283,11.5631,11.5862,11.5399,11.5862,165736.1795
2012-05-23 10:15:00,20.04,20.06,19.98,20.01,86480.56923918994,11.5862,11.5978,11.5515,11.5689,86480.5692
2012-05-23 10:20:00,20.0,20.04,19.96,20.01,95128.62616310891,11.5631,11.5862,11.5399,11.5689,95128.6262
2012-05-23 10:25:00,20.01,20.05,19.97,20.03,140667.76135741654,11.5689,11.592,11.5457,11.5804,140667.7614
2012-05-23 10:30:00,20.02,20.06,19.96,20.01,122386.4258347017,11.5746,11.5978,11.5399,11.5689,122386.4258
2012-05-23 10:35:00,20.0,20.03,19.96,19.97,63820.47071702244,11.5631,11.5804,11.5399,11.5457,63820.4707
2012-05-23 10:40:00,19.97,20.03,19.95,20.01,79146.14121510673,11.5457,11.5804,11.5342,11.5689,79146.1412
2012-05-23 10:45:00,20.01,20.02,19.93,19.99,216310.89217296115,11.5689,11.5746,11.5226,11.5573,216310.8922
2012-05-23 10:50:00,19.99,20.01,19.93,20.0,55610.29009304872,11.5573,11.5689,11.5226,11.5631,55610.2901
2012-05-23 10:55:00,20.0,20.02,19.93,19.96,81116.58456486043,11.5631,11.5746,11.5226,11.5399,81116.5846
2012-05-23 11:00:00,19.95,19.97,19.92,19.93,57142.857142857145,11.5342,11.5457,11.5168,11.5226,57142.8571
2012-05-23 11:05:00,19.93,20.02,19.93,20.02,74110.56376573618,11.5226,11.5746,11.5226,11.5746,74110.5638
2012-05-23 11:10:00,20.01,20.07,19.96,20.06,89217.29611384784,11.5689,11.6035,11.5399,11.5978,89217.2961
2012-05-23 11:15:00,20.05,20.12,20.02,20.08,92610.83743842364,11.592,11.6325,11.5746,11.6093,92610.8374
2012-05-23 11:20:00,20.07,20.1,20.04,20.09,264586.75424192665,11.6035,11.6209,11.5862,11.6151,264586.7542
2012-05-23 11:25:00,20.09,20.1,19.98,19.99,100054.73453749316,11.6151,11.6209,11.5515,11.5573,100054.7345
2012-05-23 11:30:00,20.0,20.0,19.93,19.93,116037.21948549536,11.5631,11.5631,11.5226,11.5226,116037.2195
2012-05-23 11:35:00,19.93,20.01,19.87,20.01,206677.6135741653,11.5226,11.5689,11.4879,11.5689,206677.6136
2012-05-23 11:40:00,20.01,20.09,20.0,20.04,67323.48111658456,11.5689,11.6151,11.5631,11.5862,67323.4811
2012-05-23 11:45:00,20.04,20.04,19.97,20.0,212151.0673234811,11.5862,11.5862,11.5457,11.5631,212151.0673
2012-05-23 11:50:00,19.98,20.05,19.97,20.05,68637.11001642037,11.5515,11.592,11.5457,11.592,68637.11
2012-05-23 11:55:00,20.05,20.05,19.95,19.97,67761.35741652983,11.592,11.592,11.5342,11.5457,67761.3574
2012-05-23 12:00:00,19.97,20.01,19.9,19.92,85166.94033935413,11.5457,11.5689,11.5053,11.5168,85166.9403
2012-05-23 12:05:00,19.91,19.96,19.9,19.93,51340.99616858238,11.511,11.5399,11.5053,11.5226,51340.9962
2012-05-23 12:10:00,19.93,19.93,19.88,19.88,52107.27969348659,11.5226,11.5226,11.4937,11.4937,52107.2797
2012-05-23 12:15:00,19.88,19.91,19.87,19.91,33825.94417077176,11.4937,11.511,11.4879,11.511,33825.9442
2012-05-23 12:20:00,19.91,19.92,19.84,19.85,96880.13136288998,11.511,11.5168,11.4706,11.4764,96880.1314
2012-05-23 12:25:00,19.85,19.9,19.84,19.87,48494.80021893815,11.4764,11.5053,11.4706,11.4879,48494.8002
2012-05-23 12:30:00,19.87,19.88,19.81,19.84,111001.6420361248,11.4879,11.4937,11.4532,11.4706,111001.642
2012-05-23 12:35:00,19.83,19.87,19.81,19.85,89217.29611384784,11.4648,11.4879,11.4532,11.4764,89217.2961
2012-05-23 12:40:00,19.85,19.87,19.83,19.87,62835.2490421456,11.4764,11.4879,11.4648,11.4879,62835.249
2012-05-23 12:45:00,19.86,19.89,19.85,19.87,62397.37274220033,11.4821,11.4995,11.4764,11.4879,62397.3727
2012-05-23 12:50:00,19.88,19.88,19.85,19.85,56814.44991789819,11.4937,11.4937,11.4764,11.4764,56814.4499
2012-05-23 12:55:00,19.86,19.86,19.82,19.84,51122.05801860974,11.4821,11.4821,11.459,11.4706,51122.058
2012-05-23 13:00:00,19.85,19.88,19.84,19.85,51559.93431855501,11.4764,11.4937,11.4706,11.4764,51559.9343
2012-05-23 13:05:00,19.85,19.86,19.83,19.85,53639.84674329502,11.4764,11.4821,11.4648,11.4764,53639.8467
2012-05-23 13:10:00,19.85,19.92,19.85,19.91,72140.12041598248,11.4764,11.5168,11.4764,11.511,72140.1204
2012-05-23 13:15:00,19.91,19.94,19.89,19.89,52107.27969348659,11.511,11.5284,11.4995,11.4995,52107.2797
2012-05-23 13:20:00,19.9,20.01,19.9,19.97,89545.7033388068,11.5053,11.5689,11.5053,11.5457,89545.7033
2012-05-23 13:25:00,19.97,20.03,19.97,20.03,38642.58347016968,11.5457,11.5804,11.5457,11.5804,38642.5835
2012-05-23 13:30:00,20.04,20.06,19.99,20.0,128516.69403393542,11.5862,11.5978,11.5573,11.5631,128516.694
2012-05-23 13:35:00,20.0,20.07,19.99,20.04,79584.01751505201,11.5631,11.6035,11.5573,11.5862,79584.0175
2012-05-23 13:40:00,20.04,20.06,20.01,20.01,78270.3886152162,11.5862,11.5978,11.5689,11.5689,78270.3886
2012-05-23 13:45:00,20.0,20.09,19.99,20.08,135194.30760810073,11.5631,11.6151,11.5573,11.6093,135194.3076
2012-05-23 13:50:00,20.08,20.08,19.98,20.0,90202.51778872468,11.6093,11.6093,11.5515,11.5631,90202.5178
2012-05-23 13:55:00,20.0,20.02,19.96,20.01,64367.81609195402,11.5631,11.5746,11.5399,11.5689,64367.8161
2012-05-23 14:00:00,20.01,20.01,19.92,19.92,107827.03886152162,11.5689,11.5689,11.5168,11.5168,107827.0389
2012-05-23 14:05:00,19.92,20.01,19.91,20.0,86590.03831417624,11.5168,11.5689,11.511,11.5631,86590.0383
2012-05-23 14:10:00,20.0,20.01,19.95,19.96,227148.33059660648,11.5631,11.5689,11.5342,11.5399,227148.3306
2012-05-23 14:15:00,19.95,19.99,19.91,19.92,101149.42528735632,11.5342,11.5573,11.511,11.5168,101149.4253
2012-05-23 14:20:00,19.93,19.93,19.88,19.89,43678.16091954024,11.5226,11.5226,11.4937,11.4995,43678.1609
2012-05-23 14:25:00,19.88,19.91,19.86,19.87,48056.923918992885,11.4937,11.511,11.4821,11.4879,48056.9239
2012-05-23 14:30:00,19.87,19.94,19.85,19.92,63820.47071702244,11.4879,11.5284,11.4764,11.5168,63820.4707
2012-05-23 14:35:00,19.92,19.99,19.92,19.97,100273.6726874658,11.5168,11.5573,11.5168,11.5457,100273.6727
2012-05-23 14:40:00,19.97,20.06,19.95,20.01,86480.56923918994,11.5457,11.5978,11.5342,11.5689,86480.5692
2012-05-23 14:45:00,20.01,20.03,19.96,20.01,77504.10509031199,11.5689,11.5804,11.5399,11.5689,77504.1051
2012-05-23 14:50:00,20.01,20.09,20.0,20.04,84181.71866447729,11.5689,11.6151,11.5631,11.5862,84181.7187
2012-05-23 14:55:00,20.04,20.1,20.02,20.08,89326.76518883416,11.5862,11.6209,11.5746,11.6093,89326.7652
2012-05-23 15:00:00,20.08,20.11,20.02,20.08,93814.99726327312,11.6093,11.6267,11.5746,11.6093,93814.9973
2012-05-23 15:05:00,20.08,20.14,20.04,20.14,111986.86371100164,11.6093,11.644,11.5862,11.644,111986.8637
2012-05-23 15:10:00,20.14,20.17,20.1,20.14,190257.25232621783,11.644,11.6614,11.6209,11.644,190257.2523
2012-05-23 15:15:00,20.14,20.16,20.1,20.14,164422.5506294472,11.644,11.6556,11.6209,11.644,164422.5506
2012-05-23 15:20:00,20.14,20.17,20.12,20.12,134646.96223316912,11.644,11.6614,11.6325,11.6325,134646.9622
2012-05-23 15:25:00,20.12,20.18,20.11,20.12,123700.0547345375,11.6325,11.6671,11.6267,11.6325,123700.0547
2012-05-23 15:30:00,20.11,20.22,20.11,20.22,208866.9950738916,11.6267,11.6903,11.6267,11.6903,208866.9951
2012-05-23 15:35:00,20.22,20.3,20.21,20.27,237219.4854953476,11.6903,11.7365,11.6845,11.7192,237219.4855
2012-05-23 15:40:00,20.26,20.36,20.26,20.33,200985.22167487687,11.7134,11.7712,11.7134,11.7539,200985.2217
2012-05-23 15:45:00,20.33,20.33,20.26,20.32,236453.20197044336,11.7539,11.7539,11.7134,11.7481,236453.202
2012-05-23 15:50:00,20.32,20.33,20.22,20.27,323152.7093596059,11.7481,11.7539,11.6903,11.7192,323152.7094
2012-05-23 15:55:00,20.27,20.32,20.25,20.29,437766.8308702792,11.7192,11.7481,11.7076,11.7307,437766.8309
2012-05-24 09:30:00,20.4,20.5,20.35,20.39,174603.17460317462,11.7943,11.8522,11.7654,11.7886,174603.1746
2012-05-24 09:35:00,20.39,20.42,20.33,20.34,243021.3464696224,11.7886,11.8059,11.7539,11.7596,243021.3465
2012-05-24 09:40:00,20.34,20.43,20.33,20.41,124685.27640941436,11.7596,11.8117,11.7539,11.8001,124685.2764
2012-05-24 09:45:00,20.42,20.42,20.2,20.23,262506.8418171867,11.8059,11.8059,11.6787,11.6961,262506.8418
2012-05-24 09:50:00,20.22,20.23,20.15,20.18,92939.2446633826,11.6903,11.6961,11.6498,11.6671,92939.2447
2012-05-24 09:55:00,20.17,20.25,20.14,20.25,187082.64915161463,11.6614,11.7076,11.644,11.7076,187082.6492
2012-05-24 10:00:00,20.24,20.37,20.22,20.36,255719.75916803503,11.7018,11.777,11.6903,11.7712,255719.7592
2012-05-24 10:05:00,20.37,20.39,20.29,20.33,200547.3453749316,11.777,11.7886,11.7307,11.7539,200547.3454
2012-05-24 10:10:00,20.33,20.33,20.24,20.24,67432.95019157088,11.7539,11.7539,11.7018,11.7018,67432.9502
2012-05-24 10:15:00,20.23,20.32,20.2,20.25,82758.62068965517,11.6961,11.7481,11.6787,11.7076,82758.6207
2012-05-24 10:20:00,20.24,20.32,20.23,20.28,95675.97153804053,11.7018,11.7481,11.6961,11.725,95675.9715
2012-05-24 10:25:00,20.27,20.29,20.22,20.28,79365.07936507936,11.7192,11.7307,11.6903,11.725,79365.0794
2012-05-24 10:30:00,20.27,20.36,20.24,20.33,53530.37766830871,11.7192,11.7712,11.7018,11.7539,53530.3777
2012-05-24 10:35:00,20.32,20.36,20.31,20.33,43678.16091954024,11.7481,11.7712,11.7423,11.7539,43678.1609
2012-05-24 10:40:00,20.33,20.39,20.33,20.33,56814.44991789819,11.7539,11.7886,11.7539,11.7539,56814.4499
2012-05-24 10:45:00,20.33,20.33,20.31,20.32,104214.55938697318,11.7539,11.7539,11.7423,11.7481,104214.5594
2012-05-24 10:50:00,20.33,20.37,20.29,20.3,94362.3426382047,11.7539,11.777,11.7307,11.7365,94362.3426
2012-05-24 10:55:00,20.3,20.32,20.28,20.3,30322.933771209635,11.7365,11.7481,11.725,11.7365,30322.9338
2012-05-24 11:00:00,20.3,20.31,20.25,20.28,54515.59934318555,11.7365,11.7423,11.7076,11.725,54515.5993
2012-05-24 11:05:00,20.28,20.35,20.26,20.27,47509.5785440613,11.725,11.7654,11.7134,11.7192,47509.5785
2012-05-24 11:10:00,20.27,20.38,20.26,20.35,164094.14340448825,11.7192,11.7828,11.7134,11.7654,164094.1434
2012-05-24 11:15:00,20.35,20.41,20.35,20.35,66557.19759168035,11.7654,11.8001,11.7654,11.7654,66557.1976
2012-05-24 11:20:00,20.34,20.4,20.32,20.33,73891.62561576355,11.7596,11.7943,11.7481,11.7539,73891.6256
2012-05-24 11:25:00,20.33,20.33,20.29,20.33,50793.6507936508,11.7539,11.7539,11.7307,11.7539,50793.6508
2012-05-24 11:30:00,20.33,20.33,20.22,20.22,132457.5807334428,11.7539,11.7539,11.6903,11.6903,132457.5807
2012-05-24 11:35:00,20.22,20.23,20.15,20.18,72359.05856595511,11.6903,11.6961,11.6498,11.6671,72359.0586
2012-05-24 11:40:00,20.18,20.19,20.12,20.12,121620.14230979748,11.6671,11.6729,11.6325,11.6325,121620.1423
2012-05-24 11:45:00,20.12,20.12,20.1,20.12,50793.6507936508,11.6325,11.6325,11.6209,11.6325,50793.6508
2012-05-24 11:50:00,20.12,20.15,20.11,20.14,55610.29009304872,11.6325,11.6498,11.6267,11.644,55610.2901
2012-05-24 11:55:00,20.14,20.14,20.08,20.13,64477.28516694034,11.644,11.644,11.6093,11.6382,64477.2852
2012-05-24 12:00:00,20.14,20.14,20.02,20.02,99945.26546250684,11.644,11.644,11.5746,11.5746,99945.2655
2012-05-24 12:05:00,20.03,20.09,20.02,20.06,119430.76081007117,11.5804,11.6151,11.5746,11.5978,119430.7608
2012-05-24 12:10:00,20.06,20.12,20.01,20.03,143076.08100711548,11.5978,11.6325,11.5689,11.5804,143076.081
2012-05-24 12:15:00,20.03,20.03,19.99,20.0,134865.90038314176,11.5804,11.5804,11.5573,11.5631,134865.9004
2012-05-24 12:20:00,20.0,20.03,19.99,20.0,84838.53311439519,11.5631,11.5804,11.5573,11.5631,84838.5331
2012-05-24 12:25:00,20.0,20.03,19.94,19.96,104105.09031198687,11.5631,11.5804,11.5284,11.5399,104105.0903
2012-05-24 12:30:00,19.96,19.98,19.91,19.98,110673.23481116584,11.5399,11.5515,11.511,11.5515,110673.2348
2012-05-24 12:35:00,19.98,20.01,19.97,19.99,60536.39846743296,11.5515,11.5689,11.5457,11.5573,60536.3985
2012-05-24 12:40:00,19.99,20.01,19.94,19.99,75533.6617405583,11.5573,11.5689,11.5284,11.5573,75533.6617
2012-05-24 12:45:00,19.99,19.99,19.94,19.97,155993.43185550082,11.5573,11.5573,11.5284,11.5457,155993.4319
2012-05-24 12:50:00,19.98,19.99,19.9,19.91,159715.3804050356,11.5515,11.5573,11.5053,11.511,159715.3804
2012-05-24 12:55:00,19.91,19.96,19.9,19.93,59003.831417624526,11.511,11.5399,11.5053,11.5226,59003.8314
2012-05-24 13:00:00,19.95,20.0,19.91,20.0,100602.07991242474,11.5342,11.5631,11.511,11.5631,100602.0799
2012-05-24 13:05:00,20.0,20.01,19.99,20.0,71264.36781609195,11.5631,11.5689,11.5573,11.5631,71264.3678
2012-05-24 13:10:00,20.0,20.0,19.95,19.98,84948.0021893815,11.5631,11.5631,11.5342,11.5515,84948.0022
2012-05-24 13:15:00,19.98,20.01,19.95,19.95,64477.28516694034,11.5515,11.5689,11.5342,11.5342,64477.2852
2012-05-24 13:20:00,19.94,20.0,19.94,19.96,59879.58401751505,11.5284,11.5631,11.5284,11.5399,59879.584
2012-05-24 13:25:00,19.96,20.01,19.96,20.0,201532.56704980845,11.5399,11.5689,11.5399,11.5631,201532.567
2012-05-24 13:30:00,19.99,20.01,19.95,19.99,82101.80623973727,11.5573,11.5689,11.5342,11.5573,82101.8062
2012-05-24 13:35:00,19.98,20.02,19.98,20.01,203065.13409961687,11.5515,11.5746,11.5515,11.5689,203065.1341
2012-05-24 13:40:00,20.01,20.08,20.0,20.07,236781.6091954023,11.5689,11.6093,11.5631,11.6035,236781.6092
2012-05-24 13:45:00,20.07,20.1,20.05,20.07,217515.05199781063,11.6035,11.6209,11.592,11.6035,217515.052
2012-05-24 13:50:00,20.06,20.1,20.02,20.02,118117.13191023536,11.5978,11.6209,11.5746,11.5746,118117.1319
2012-05-24 13:55:00,20.01,20.02,19.97,19.97,50246.30541871922,11.5689,11.5746,11.5457,11.5457,50246.3054
2012-05-24 14:00:00,19.97,20.08,19.97,20.07,77285.16694033936,11.5457,11.6093,11.5457,11.6035,77285.1669
2012-05-24 14:05:00,20.07,20.09,20.01,20.06,73234.81116584565,11.6035,11.6151,11.5689,11.5978,73234.8112
2012-05-24 14:10:00,20.07,20.07,19.99,20.0,94362.3426382047,11.6035,11.6035,11.5573,11.5631,94362.3426
2012-05-24 14:15:00,20.01,20.06,20.0,20.03,77285.16694033936,11.5689,11.5978,11.5631,11.5804,77285.1669
2012-05-24 14:20:00,20.04,20.05,20.02,20.03,53311.43951833608,11.5862,11.592,11.5746,11.5804,53311.4395
2012-05-24 14:25:00,20.02,20.06,20.0,20.04,54077.72304324029,11.5746,11.5978,11.5631,11.5862,54077.723
2012-05-24 14:30:00,20.04,20.1,20.02,20.09,60974.27476737822,11.5862,11.6209,11.5746,11.6151,60974.2748
2012-05-24 14:35:00,20.09,20.1,20.0,20.0,51559.93431855501,11.6151,11.6209,11.5631,11.5631,51559.9343
2012-05-24 14:40:00,20.0,20.01,19.96,19.97,61412.15106732348,11.5631,11.5689,11.5399,11.5457,61412.1511
2012-05-24 14:45:00,19.96,20.0,19.94,20.0,76628.35249042146,11.5399,11.5631,11.5284,11.5631,76628.3525
2012-05-24 14:50:00,20.0,20.01,19.97,20.0,75424.19266557197,11.5631,11.5689,11.5457,11.5631,75424.1927
2012-05-24 14:55:00,20.0,20.04,19.97,19.97,95675.97153804053,11.5631,11.5862,11.5457,11.5457,95675.9715
2012-05-24 15:00:00,19.96,20.01,19.96,19.98,90311.986863711,11.5399,11.5689,11.5399,11.5515,90311.9869
2012-05-24 15:05:00,20.0,20.01,19.96,20.0,90640.39408866996,11.5631,11.5689,11.5399,11.5631,90640.3941
2012-05-24 15:10:00,19.99,20.0,19.93,19.95,76190.4761904762,11.5573,11.5631,11.5226,11.5342,76190.4762
2012-05-24 15:15:00,19.96,19.96,19.92,19.94,132238.64258347018,11.5399,11.5399,11.5168,11.5284,132238.6426
2012-05-24 15:20:00,19.95,20.02,19.92,19.99,159605.91133004928,11.5342,11.5746,11.5168,11.5573,159605.9113
2012-05-24 15:25:00,19.99,20.12,19.98,20.1,176245.21072796936,11.5573,11.6325,11.5515,11.6209,176245.2107
2012-05-24 15:30:00,20.1,20.13,20.06,20.07,224302.13464696225,11.6209,11.6382,11.5978,11.6035,224302.1346
2012-05-24 15:35:00,20.06,20.13,20.06,20.11,136507.9365079365,11.5978,11.6382,11.5978,11.6267,136507.9365
2012-05-24 15:40:00,20.11,20.15,20.1,20.11,185987.9584017515,11.6267,11.6498,11.6209,11.6267,185987.9584
2012-05-24 15:45:00,20.11,20.17,20.11,20.15,192665.5719759168,11.6267,11.6614,11.6267,11.6498,192665.572
2012-05-24 15:50:00,20.15,20.2,20.13,20.2,200218.93814997264,11.6498,11.6787,11.6382,11.6787,200218.9381
2012-05-24 15:55:00,20.2,20.21,20.18,20.2,325779.9671592775,11.6787,11.6845,11.6671,11.6787,325779.9672
2012-05-25 09:30:00,20.15,20.28,20.15,20.23,111877.39463601532,11.6498,11.725,11.6498,11.6961,111877.3946
2012-05-25 09:35:00,20.23,20.44,20.23,20.42,117788.7246852764,11.6961,11.8175,11.6961,11.8059,117788.7247
2012-05-25 09:40:00,20.43,20.44,20.38,20.38,62616.310892172965,11.8117,11.8175,11.7828,11.7828,62616.3109
2012-05-25 09:45:00,20.37,20.43,20.33,20.43,54187.1921182266,11.777,11.8117,11.7539,11.8117,54187.1921
2012-05-25 09:50:00,20.43,20.49,20.37,20.49,51231.52709359606,11.8117,11.8464,11.777,11.8464,51231.5271
2012-05-25 09:55:00,20.49,20.59,20.48,20.51,105090.31198686371,11.8464,11.9042,11.8406,11.8579,105090.312
2012-05-25 10:00:00,20.5,20.54,20.45,20.48,53530.37766830871,11.8522,11.8753,11.8232,11.8406,53530.3777
2012-05-25 10:05:00,20.48,20.54,20.44,20.53,82430.21346469622,11.8406,11.8753,11.8175,11.8695,82430.2135
2012-05-25 10:10:00,20.53,20.53,20.51,20.52,95019.1570881226,11.8695,11.8695,11.8579,11.8637,95019.1571
2012-05-25 10:15:00,20.52,20.56,20.49,20.55,136507.9365079365,11.8637,11.8868,11.8464,11.8811,136507.9365
2012-05-25 10:20:00,20.55,20.57,20.52,20.55,86918.4455391352,11.8811,11.8926,11.8637,11.8811,86918.4455
2012-05-25 10:25:00,20.55,20.55,20.43,20.5,58894.36234263821,11.8811,11.8811,11.8117,11.8522,58894.3623
2012-05-25 10:30:00,20.49,20.53,20.47,20.5,65243.56869184456,11.8464,11.8695,11.8348,11.8522,65243.5687
2012-05-25 10:35:00,20.5,20.55,20.49,20.51,55829.22824302135,11.8522,11.8811,11.8464,11.8579,55829.2282
2012-05-25 10:40:00,20.51,20.52,20.39,20.41,156321.8390804598,11.8579,11.8637,11.7886,11.8001,156321.8391
2012-05-25 10:45:00,20.4,20.41,20.37,20.4,60207.991242474,11.7943,11.8001,11.777,11.7943,60207.9912
2012-05-25 10:50:00,20.39,20.47,20.39,20.46,46743.29501915709,11.7886,11.8348,11.7886,11.829,46743.295
2012-05-25 10:55:00,20.45,20.5,20.44,20.48,35686.91844553914,11.8232,11.8522,11.8175,11.8406,35686.9184
2012-05-25 11:00:00,20.48,20.54,20.48,20.53,41707.71756978654,11.8406,11.8753,11.8406,11.8695,41707.7176
2012-05-25 11:05:00,20.53,20.6,20.52,20.59,48494.80021893815,11.8695,11.91,11.8637,11.9042,48494.8002
2012-05-25 11:10:00,20.6,20.63,20.57,20.63,44991.78981937603,11.91,11.9273,11.8926,11.9273,44991.7898
2012-05-25 11:15:00,20.62,20.64,20.55,20.59,55172.41379310345,11.9215,11.9331,11.8811,11.9042,55172.4138
2012-05-25 11:20:00,20.6,20.65,20.59,20.65,42255.06294471812,11.91,11.9389,11.9042,11.9389,42255.0629
2012-05-25 11:25:00,20.65,20.68,20.64,20.65,50465.24356869185,11.9389,11.9562,11.9331,11.9389,50465.2436
2012-05-25 11:30:00,20.65,20.65,20.57,20.64,84838.53311439519,11.9389,11.9389,11.8926,11.9331,84838.5331
2012-05-25 11:35:00,20.64,20.65,20.59,20.63,80021.89381499727,11.9331,11.9389,11.9042,11.9273,80021.8938
2012-05-25 11:40:00,20.63,20.65,20.62,20.64,47290.640394088674,11.9273,11.9389,11.9215,11.9331,47290.6404
2012-05-25 11:45:00,20.64,20.68,20.64,20.68,31746.031746031746,11.9331,11.9562,11.9331,11.9562,31746.0317
2012-05-25 11:50:00,20.68,20.71,20.65,20.66,108483.85331143952,11.9562,11.9736,11.9389,11.9447,108483.8533
2012-05-25 11:55:00,20.66,20.67,20.65,20.66,24958.949096880133,11.9447,11.9504,11.9389,11.9447,24958.9491
2012-05-25 12:00:00,20.66,20.67,20.56,20.58,84729.06403940887,11.9447,11.9504,11.8868,11.8984,84729.064
2012-05-25 12:05:00,20.58,20.6,20.56,20.59,67214.01204159825,11.8984,11.91,11.8868,11.9042,67214.012
2012-05-25 12:10:00,20.59,20.6,20.56,20.57,29885.05747126437,11.9042,11.91,11.8868,11.8926,29885.0575
2012-05-25 12:15:00,20.56,20.56,20.54,20.54,47181.17131910235,11.8868,11.8868,11.8753,11.8753,47181.1713
2012-05-25 12:20:00,20.54,20.55,20.52,20.54,87027.91461412152,11.8753,11.8811,11.8637,11.8753,87027.9146
2012-05-25 12:25:00,20.53,20.55,20.5,20.52,38533.114395183366,11.8695,11.8811,11.8522,11.8637,38533.1144
2012-05-25 12:30:00,20.52,20.54,20.51,20.51,37219.485495347566,11.8637,11.8753,11.8579,11.8579,37219.4855
2012-05-25 12:35:00,20.52,20.54,20.51,20.54,34920.63492063492,11.8637,11.8753,11.8579,11.8753,34920.6349
2012-05-25 12:40:00,20.54,20.56,20.54,20.54,38423.64532019704,11.8753,11.8868,11.8753,11.8753,38423.6453
2012-05-25 12:45:00,20.54,20.54,20.52,20.52,36124.7947454844,11.8753,11.8753,11.8637,11.8637,36124.7947
2012-05-25 12:50:00,20.52,20.56,20.5,20.55,32402.846195949645,11.8637,11.8868,11.8522,11.8811,32402.8462
2012-05-25 12:55:00,20.55,20.55,20.52,20.54,34154.35139573071,11.8811,11.8811,11.8637,11.8753,34154.3514
2012-05-25 13:00:00,20.54,20.54,20.52,20.54,23754.78927203065,11.8753,11.8753,11.8637,11.8753,23754.7893
2012-05-25 13:05:00,20.53,20.54,20.53,20.54,29118.77394636016,11.8695,11.8753,11.8695,11.8753,29118.7739
2012-05-25 13:10:00,20.54,20.54,20.53,20.53,9742.747673782156,11.8753,11.8753,11.8695,11.8695,9742.7477
2012-05-25 13:15:00,20.53,20.54,20.5,20.53,48056.923918992885,11.8695,11.8753,11.8522,11.8695,48056.9239
2012-05-25 13:20:00,20.52,20.55,20.52,20.55,22331.69129720854,11.8637,11.8811,11.8637,11.8811,22331.6913
2012-05-25 13:25:00,20.56,20.56,20.52,20.54,35796.38752052545,11.8868,11.8868,11.8637,11.8753,35796.3875
2012-05-25 13:30:00,20.54,20.57,20.54,20.55,36562.67104542967,11.8753,11.8926,11.8753,11.8811,36562.671
2012-05-25 13:35:00,20.55,20.56,20.54,20.56,24630.541871921185,11.8811,11.8868,11.8753,11.8868,24630.5419
2012-05-25 13:40:00,20.55,20.56,20.53,20.54,29666.11932129173,11.8811,11.8868,11.8695,11.8753,29666.1193
2012-05-25 13:45:00,20.54,20.55,20.54,20.54,14559.386973180077,11.8753,11.8811,11.8753,11.8753,14559.387
2012-05-25 13:50:00,20.54,20.55,20.54,20.54,23316.912972085385,11.8753,11.8811,11.8753,11.8753,23316.913
2012-05-25 13:55:00,20.54,20.57,20.54,20.55,23535.85112205802,11.8753,11.8926,11.8753,11.8811,23535.8511
2012-05-25 14:00:00,20.55,20.56,20.54,20.55,25725.232621784347,11.8811,11.8868,11.8753,11.8811,25725.2326
2012-05-25 14:05:00,20.54,20.55,20.51,20.52,29447.181171319105,11.8753,11.8811,11.8579,11.8637,29447.1812
2012-05-25 14:10:00,20.52,20.53,20.52,20.52,24521.072796934863,11.8637,11.8695,11.8637,11.8637,24521.0728
2012-05-25 14:15:00,20.52,20.52,20.47,20.47,24083.1964969896,11.8637,11.8637,11.8348,11.8348,24083.1965
2012-05-25 14:20:00,20.46,20.46,20.44,20.45,31308.155446086483,11.829,11.829,11.8175,11.8232,31308.1554
2012-05-25 14:25:00,20.45,20.45,20.41,20.44,73344.28024083197,11.8232,11.8232,11.8001,11.8175,73344.2802
2012-05-25 14:30:00,20.43,20.45,20.43,20.43,36672.14012041599,11.8117,11.8232,11.8117,11.8117,36672.1401
2012-05-25 14:35:00,20.43,20.43,20.4,20.43,39189.92884510126,11.8117,11.8117,11.7943,11.8117,39189.9288
2012-05-25 14:40:00,20.42,20.43,20.38,20.39,41817.18664477285,11.8059,11.8117,11.7828,11.7886,41817.1866
2012-05-25 14:45:00,20.39,20.39,20.35,20.38,35577.44937055282,11.7886,11.7886,11.7654,11.7828,35577.4494
2012-05-25 14:50:00,20.38,20.42,20.37,20.41,31308.155446086483,11.7828,11.8059,11.777,11.8001,31308.1554
2012-05-25 14:55:00,20.41,20.42,20.38,20.4,27695.675971538043,11.8001,11.8059,11.7828,11.7943,27695.676
2012-05-25 15:00:00,20.4,20.44,20.38,20.43,64805.69239189929,11.7943,11.8175,11.7828,11.8117,64805.6924
2012-05-25 15:05:00,20.43,20.43,20.4,20.42,47837.985769020255,11.8117,11.8117,11.7943,11.8059,47837.9858
2012-05-25 15:10:00,20.42,20.42,20.37,20.37,86152.16201423098,11.8059,11.8059,11.777,11.777,86152.162
2012-05-25 15:15:00,20.37,20.38,20.34,20.34,91625.6157635468,11.777,11.7828,11.7596,11.7596,91625.6158
2012-05-25 15:20:00,20.34,20.35,20.3,20.34,114504.65243568692,11.7596,11.7654,11.7365,11.7596,114504.6524
2012-05-25 15:25:00,20.34,20.35,20.33,20.34,47400.10946907499,11.7596,11.7654,11.7539,11.7596,47400.1095
2012-05-25 15:30:00,20.34,20.42,20.33,20.37,149972.63273125343,11.7596,11.8059,11.7539,11.777,149972.6327
2012-05-25 15:35:00,20.38,20.4,20.36,20.39,68746.57909140667,11.7828,11.7943,11.7712,11.7886,68746.5791
2012-05-25 15:40:00,20.39,20.41,20.38,20.39,66885.6048166393,11.7886,11.8001,11.7828,11.7886,66885.6048
2012-05-25 15:45:00,20.39,20.42,20.39,20.42,88888.88888888889,11.7886,11.8059,11.7886,11.8059,88888.8889
2012-05-25 15:50:00,20.41,20.42,20.38,20.38,143732.8954570334,11.8001,11.8059,11.7828,11.7828,143732.8955
2012-05-25 15:55:00,20.39,20.41,20.38,20.41,199343.1855500821,11.7886,11.8001,11.7828,11.8001,199343.1856
2012-05-29 09:30:00,20.56,20.71,20.55,20.69,128078.81773399016,11.8868,11.9736,11.8811,11.962,128078.8177
2012-05-29 09:35:00,20.67,20.77,20.65,20.77,84838.53311439519,11.9504,12.0083,11.9389,12.0083,84838.5331
2012-05-29 09:40:00,20.76,20.76,20.68,20.73,73782.15654077723,12.0025,12.0025,11.9562,11.9851,73782.1565
2012-05-29 09:45:00,20.73,20.75,20.68,20.72,130158.73015873016,11.9851,11.9967,11.9562,11.9793,130158.7302
2012-05-29 09:50:00,20.72,20.74,20.67,20.67,97974.82211275316,11.9793,11.9909,11.9504,11.9504,97974.8221
2012-05-29 09:55:00,20.66,20.68,20.63,20.66,80678.70826491517,11.9447,11.9562,11.9273,11.9447,80678.7083
2012-05-29 10:00:00,20.65,20.67,20.58,20.65,123371.64750957854,11.9389,11.9504,11.8984,11.9389,123371.6475
2012-05-29 10:05:00,20.66,20.69,20.63,20.68,88013.13628899836,11.9447,11.962,11.9273,11.9562,88013.1363
2012-05-29 10:10:00,20.68,20.73,20.65,20.69,92720.30651340996,11.9562,11.9851,11.9389,11.962,92720.3065
2012-05-29 10:15:00,20.7,20.72,20.65,20.67,61740.55829228243,11.9678,11.9793,11.9389,11.9504,61740.5583
2012-05-29 10:20:00,20.68,20.69,20.65,20.67,58456.486042692944,11.9562,11.962,11.9389,11.9504,58456.486
2012-05-29 10:25:00,20.67,20.73,20.67,20.72,55829.22824302135,11.9504,11.9851,11.9504,11.9793,55829.2282
2012-05-29 10:30:00,20.73,20.74,20.69,20.71,62287.903667214014,11.9851,11.9909,11.962,11.9736,62287.9037
2012-05-29 10:35:00,20.71,20.72,20.68,20.7,61193.21291735085,11.9736,11.9793,11.9562,11.9678,61193.2129
2012-05-29 10:40:00,20.7,20.71,20.68,20.71,43130.81554460865,11.9678,11.9736,11.9562,11.9736,43130.8155
2012-05-29 10:45:00,20.71,20.72,20.69,20.71,54734.53749315818,11.9736,11.9793,11.962,11.9736,54734.5375
2012-05-29 10:50:00,20.72,20.74,20.71,20.71,41926.65571975917,11.9793,11.9909,11.9736,11.9736,41926.6557
2012-05-29 10:55:00,20.71,20.74,20.7,20.74,56704.98084291188,11.9736,11.9909,11.9678,11.9909,56704.9808
2012-05-29 11:00:00,20.74,20.74,20.65,20.66,74548.44006568145,11.9909,11.9909,11.9389,11.9447,74548.4401
2012-05-29 11:05:00,20.66,20.68,20.65,20.65,64148.8779419814,11.9447,11.9562,11.9389,11.9389,64148.8779
2012-05-29 11:10:00,20.65,20.65,20.6,20.6,201532.56704980845,11.9389,11.9389,11.91,11.91,201532.567
2012-05-29 11:15:00,20.6,20.6,20.54,20.54,74001.09469074987,11.91,11.91,11.8753,11.8753,74001.0947
2012-05-29 11:20:00,20.55,20.56,20.48,20.51,105418.71921182268,11.8811,11.8868,11.8406,11.8579,105418.7192
2012-05-29 11:25:00,20.51,20.57,20.5,20.57,133114.3951833607,11.8579,11.8926,11.8522,11.8926,133114.3952
2012-05-29 11:30:00,20.58,20.59,20.52,20.55,53968.25396825397,11.8984,11.9042,11.8637,11.8811,53968.254
2012-05-29 11:35:00,20.55,20.56,20.47,20.5,74986.31636562671,11.8811,11.8868,11.8348,11.8522,74986.3164
2012-05-29 11:40:00,20.49,20.49,20.41,20.43,154679.80295566504,11.8464,11.8464,11.8001,11.8117,154679.803
2012-05-29 11:45:00,20.43,20.43,20.37,20.41,92282.4302134647,11.8117,11.8117,11.777,11.8001,92282.4302
2012-05-29 11:50:00,20.42,20.48,20.41,20.47,78379.85769020252,11.8059,11.8406,11.8001,11.8348,78379.8577
2012-05-29 11:55:00,20.47,20.5,20.42,20.42,109578.54406130267,11.8348,11.8522,11.8059,11.8059,109578.5441
2012-05-29 12:00:00,20.42,20.44,20.38,20.38,119978.10618500276,11.8059,11.8175,11.7828,11.7828,119978.1062
2012-05-29 12:05:00,20.39,20.4,20.35,20.39,146688.56048166394,11.7886,11.7943,11.7654,11.7886,146688.5605
2012-05-29 12:10:00,20.39,20.41,20.34,20.34,73782.15654077723,11.7886,11.8001,11.7596,11.7596,73782.1565
2012-05-29 12:15:00,20.35,20.35,20.31,20.33,71592.7750410509,11.7654,11.7654,11.7423,11.7539,71592.775
2012-05-29 12:20:00,20.33,20.33,20.28,20.28,62068.96551724138,11.7539,11.7539,11.725,11.725,62068.9655
2012-05-29 12:25:00,20.29,20.35,20.27,20.33,66885.6048166393,11.7307,11.7654,11.7192,11.7539,66885.6048
2012-05-29 12:30:00,20.33,20.33,20.28,20.29,53968.25396825397,11.7539,11.7539,11.725,11.7307,53968.254
2012-05-29 12:35:00,20.29,20.33,20.28,20.32,84948.0021893815,11.7307,11.7539,11.725,11.7481,84948.0022
2012-05-29 12:40:00,20.33,20.36,20.32,20.36,55610.29009304872,11.7539,11.7712,11.7481,11.7712,55610.2901
2012-05-29 12:45:00,20.36,20.39,20.34,20.38,31198.686371100164,11.7712,11.7886,11.7596,11.7828,31198.6864
2012-05-29 12:50:00,20.37,20.38,20.36,20.36,28571.42857142857,11.777,11.7828,11.7712,11.7712,28571.4286
2012-05-29 12:55:00,20.37,20.37,20.32,20.33,50684.18171866448,11.777,11.777,11.7481,11.7539,50684.1817
2012-05-29 13:00:00,20.33,20.37,20.32,20.34,41488.7794198139,11.7539,11.777,11.7481,11.7596,41488.7794
2012-05-29 13:05:00,20.34,20.34,20.31,20.33,32074.438970990697,11.7596,11.7596,11.7423,11.7539,32074.439
2012-05-29 13:10:00,20.33,20.36,20.33,20.34,29556.65024630542,11.7539,11.7712,11.7539,11.7596,29556.6502
2012-05-29 13:15:00,20.33,20.33,20.31,20.32,35686.91844553914,11.7539,11.7539,11.7423,11.7481,35686.9184
2012-05-29 13:20:00,20.31,20.33,20.3,20.33,42364.53201970444,11.7423,11.7539,11.7365,11.7539,42364.532
2012-05-29 13:25:00,20.32,20.32,20.24,20.24,50793.6507936508,11.7481,11.7481,11.7018,11.7018,50793.6508
2012-05-29 13:30:00,20.25,20.31,20.24,20.3,52983.03229337712,11.7076,11.7423,11.7018,11.7365,52983.0323
2012-05-29 13:35:00,20.3,20.31,20.28,20.29,105418.71921182268,11.7365,11.7423,11.725,11.7307,105418.7192
2012-05-29 13:40:00,20.3,20.33,20.3,20.32,25944.17077175698,11.7365,11.7539,11.7365,11.7481,25944.1708
2012-05-29 13:45:00,20.32,20.35,20.32,20.33,73234.81116584565,11.7481,11.7654,11.7481,11.7539,73234.8112
2012-05-29 13:50:00,20.33,20.33,20.3,20.32,48166.3929939792,11.7539,11.7539,11.7365,11.7481,48166.393
2012-05-29 13:55:00,20.32,20.35,20.31,20.35,51450.465243568695,11.7481,11.7654,11.7423,11.7654,51450.4652
2012-05-29 14:00:00,20.35,20.35,20.25,20.26,54077.72304324029,11.7654,11.7654,11.7076,11.7134,54077.723
2012-05-29 14:05:00,20.26,20.28,20.22,20.22,44663.38259441708,11.7134,11.725,11.6903,11.6903,44663.3826
2012-05-29 14:10:00,20.22,20.32,20.22,20.3,51340.99616858238,11.6903,11.7481,11.6903,11.7365,51340.9962
2012-05-29 14:15:00,20.3,20.33,20.27,20.28,94690.74986316366,11.7365,11.7539,11.7192,11.725,94690.7499
2012-05-29 14:20:00,20.27,20.28,20.22,20.22,61740.55829228243,11.7192,11.725,11.6903,11.6903,61740.5583
2012-05-29 14:25:00,20.23,20.29,20.23,20.29,60864.8056923919,11.6961,11.7307,11.6961,11.7307,60864.8057
2012-05-29 14:30:00,20.29,20.3,20.27,20.28,44006.56814449918,11.7307,11.7365,11.7192,11.725,44006.5681
2012-05-29 14:35:00,20.28,20.29,20.25,20.26,36781.6091954023,11.725,11.7307,11.7076,11.7134,36781.6092
2012-05-29 14:40:00,20.25,20.27,20.25,20.27,40941.43404488232,11.7076,11.7192,11.7076,11.7192,40941.434
2012-05-29 14:45:00,20.27,20.31,20.26,20.29,59770.11494252874,11.7192,11.7423,11.7134,11.7307,59770.1149
2012-05-29 14:50:00,20.29,20.34,20.29,20.34,65900.38314176246,11.7307,11.7596,11.7307,11.7596,65900.3831
2012-05-29 14:55:00,20.33,20.39,20.33,20.39,78051.45046524357,11.7539,11.7886,11.7539,11.7886,78051.4505
2012-05-29 15:00:00,20.38,20.4,20.34,20.39,44334.97536945813,11.7828,11.7943,11.7596,11.7886,44334.9754
2012-05-29 15:05:00,20.38,20.41,20.36,20.39,68637.11001642037,11.7828,11.8001,11.7712,11.7886,68637.11
2012-05-29 15:10:00,20.39,20.43,20.39,20.42,67214.01204159825,11.7886,11.8117,11.7886,11.8059,67214.012
2012-05-29 15:15:00,20.42,20.42,20.38,20.4,55829.22824302135,11.8059,11.8059,11.7828,11.7943,55829.2282
2012-05-29 15:20:00,20.4,20.4,20.36,20.38,47181.17131910235,11.7943,11.7943,11.7712,11.7828,47181.1713
2012-05-29 15:25:00,20.38,20.41,20.37,20.41,62725.77996715928,11.7828,11.8001,11.777,11.8001,62725.78
2012-05-29 15:30:00,20.41,20.41,20.35,20.39,83853.31143951834,11.8001,11.8001,11.7654,11.7886,83853.3114
2012-05-29 15:35:00,20.39,20.42,20.38,20.39,84948.0021893815,11.7886,11.8059,11.7828,11.7886,84948.0022
2012-05-29 15:40:00,20.38,20.44,20.37,20.44,112862.61631089218,11.7828,11.8175,11.777,11.8175,112862.6163
2012-05-29 15:45:00,20.43,20.46,20.43,20.44,111877.39463601532,11.8117,11.829,11.8117,11.8175,111877.3946
2012-05-29 15:50:00,20.44,20.46,20.43,20.44,128516.69403393542,11.8175,11.829,11.8117,11.8175,128516.694
2012-05-29 15:55:00,20.45,20.45,20.4,20.44,334099.61685823754,11.8232,11.8232,11.7943,11.8175,334099.6169
2012-05-30 09:30:00,20.14,20.14,19.82,19.92,190038.3141762452,11.644,11.644,11.459,11.5168,190038.3142
2012-05-30 09:35:00,19.91,19.92,19.8,19.8,164313.08155446086,11.511,11.5168,11.4474,11.4474,164313.0816
2012-05-30 09:40:00,19.8,19.95,19.79,19.92,66995.07389162562,11.4474,11.5342,11.4417,11.5168,66995.0739
2012-05-30 09:45:00,19.92,19.93,19.82,19.91,119759.1680350301,11.5168,11.5226,11.459,11.511,119759.168
2012-05-30 09:50:00,19.92,20.08,19.89,20.08,146688.56048166394,11.5168,11.6093,11.4995,11.6093,146688.5605
2012-05-30 09:55:00,20.08,20.09,19.96,19.96,139682.53968253967,11.6093,11.6151,11.5399,11.5399,139682.5397
2012-05-30 10:00:00,19.95,19.97,19.88,19.94,159496.44225506295,11.5342,11.5457,11.4937,11.5284,159496.4423
2012-05-30 10:05:00,19.94,19.99,19.85,19.97,183470.16967706624,11.5284,11.5573,11.4764,11.5457,183470.1697
2012-05-30 10:10:00,19.97,19.97,19.84,19.87,66557.19759168035,11.5457,11.5457,11.4706,11.4879,66557.1976
2012-05-30 10:15:00,19.86,19.91,19.84,19.87,62506.84181718665,11.4821,11.511,11.4706,11.4879,62506.8418
2012-05-30 10:20:00,19.87,19.89,19.84,19.86,73563.2183908046,11.4879,11.4995,11.4706,11.4821,73563.2184
2012-05-30 10:25:00,19.86,19.91,19.85,19.89,246633.8259441708,11.4821,11.511,11.4764,11.4995,246633.8259
2012-05-30 10:30:00,19.88,19.97,19.87,19.95,147126.4367816092,11.4937,11.5457,11.4879,11.5342,147126.4368
2012-05-30 10:35:00,19.95,19.95,19.87,19.91,69074.98631636563,11.5342,11.5342,11.4879,11.511,69074.9863
2012-05-30 10:40:00,19.91,19.94,19.89,19.92,78160.9195402299,11.511,11.5284,11.4995,11.5168,78160.9195
2012-05-30 10:45:00,19.92,19.93,19.82,19.83,245977.0114942529,11.5168,11.5226,11.459,11.4648,245977.0115
2012-05-30 10:50:00,19.83,19.84,19.78,19.8,158839.62780514505,11.4648,11.4706,11.4359,11.4474,158839.6278
2012-05-30 10:55:00,19.81,19.82,19.79,19.81,57799.67159277504,11.4532,11.459,11.4417,11.4532,57799.6716
2012-05-30 11:00:00,19.81,19.85,19.8,19.85,73563.2183908046,11.4532,11.4764,11.4474,11.4764,73563.2184
2012-05-30 11:05:00,19.85,19.93,19.83,19.93,198248.49480021893,11.4764,11.5226,11.4648,11.5226,198248.4948
2012-05-30 11:10:00,19.92,19.96,19.91,19.93,70935.96059113301,11.5168,11.5399,11.511,11.5226,70935.9606
2012-05-30 11:15:00,19.93,19.93,19.88,19.9,104871.37383689109,11.5226,11.5226,11.4937,11.5053,104871.3738
2012-05-30 11:20:00,19.9,19.91,19.84,19.88,57142.857142857145,11.5053,11.511,11.4706,11.4937,57142.8571
2012-05-30 11:25:00,19.89,19.92,19.88,19.91,37000.54734537494,11.4995,11.5168,11.4937,11.511,37000.5473
2012-05-30 11:30:00,19.91,19.92,19.83,19.85,80240.8319649699,11.511,11.5168,11.4648,11.4764,80240.832
2012-05-30 11:35:00,19.85,19.95,19.85,19.93,106732.34811165846,11.4764,11.5342,11.4764,11.5226,106732.3481
2012-05-30 11:40:00,19.93,19.93,19.88,19.9,71045.42966611932,11.5226,11.5226,11.4937,11.5053,71045.4297
2012-05-30 11:45:00,19.91,19.91,19.88,19.9,64039.40886699508,11.511,11.511,11.4937,11.5053,64039.4089
2012-05-30 11:50:00,19.91,19.96,19.89,19.94,170990.69512862616,11.511,11.5399,11.4995,11.5284,170990.6951
2012-05-30 11:55:00,19.94,19.96,19.91,19.96,239299.3979200876,11.5284,11.5399,11.511,11.5399,239299.3979
2012-05-30 12:00:00,19.95,19.97,19.9,19.91,97755.88396278051,11.5342,11.5457,11.5053,11.511,97755.884
2012-05-30 12:05:00,19.91,19.94,19.9,19.93,52873.56321839081,11.511,11.5284,11.5053,11.5226,52873.5632
2012-05-30 12:10:00,19.94,19.96,19.93,19.96,28133.552271483302,11.5284,11.5399,11.5226,11.5399,28133.5523
2012-05-30 12:15:00,19.96,19.98,19.93,19.95,102681.99233716476,11.5399,11.5515,11.5226,11.5342,102681.9923
2012-05-30 12:20:00,19.95,19.97,19.91,19.91,117350.84838533116,11.5342,11.5457,11.511,11.511,117350.8484
2012-05-30 12:25:00,19.91,19.91,19.86,19.91,46414.88779419814,11.511,11.511,11.4821,11.511,46414.8878
2012-05-30 12:30:00,19.91,19.91,19.86,19.87,39408.86699507389,11.511,11.511,11.4821,11.4879,39408.867
2012-05-30 12:35:00,19.88,19.93,19.87,19.92,98631.63656267105,11.4937,11.5226,11.4879,11.5168,98631.6366
2012-05-30 12:40:00,19.92,19.94,19.9,19.93,86480.56923918994,11.5168,11.5284,11.5053,11.5226,86480.5692
2012-05-30 12:45:00,19.93,19.95,19.91,19.93,31308.155446086483,11.5226,11.5342,11.511,11.5226,31308.1554
2012-05-30 12:50:00,19.92,19.95,19.91,19.93,34154.35139573071,11.5168,11.5342,11.511,11.5226,34154.3514
2012-05-30 12:55:00,19.92,19.94,19.91,19.94,28133.552271483302,11.5168,11.5284,11.511,11.5284,28133.5523
2012-05-30 13:00:00,19.95,19.96,19.92,19.92,39080.45977011495,11.5342,11.5399,11.5168,11.5168,39080.4598
2012-05-30 13:05:00,19.92,19.96,19.92,19.93,28461.959496442258,11.5168,11.5399,11.5168,11.5226,28461.9595
2012-05-30 13:10:00,19.93,19.97,19.92,19.93,29447.181171319105,11.5226,11.5457,11.5168,11.5226,29447.1812
2012-05-30 13:15:00,19.93,19.98,19.92,19.98,36124.7947454844,11.5226,11.5515,11.5168,11.5515,36124.7947
2012-05-30 13:20:00,19.98,19.99,19.96,19.99,32293.37712096333,11.5515,11.5573,11.5399,11.5573,32293.3771
2012-05-30 13:25:00,19.99,20.01,19.98,20.01,35905.85659551177,11.5573,11.5689,11.5515,11.5689,35905.8566
2012-05-30 13:30:00,20.01,20.1,20.0,20.08,120853.85878489328,11.5689,11.6209,11.5631,11.6093,120853.8588
2012-05-30 13:35:00,20.07,20.1,20.05,20.09,80569.23918992885,11.6035,11.6209,11.592,11.6151,80569.2392
2012-05-30 13:40:00,20.08,20.08,20.05,20.08,41269.84126984127,11.6093,11.6093,11.592,11.6093,41269.8413
2012-05-30 13:45:00,20.08,20.1,20.06,20.07,45320.19704433498,11.6093,11.6209,11.5978,11.6035,45320.197
2012-05-30 13:50:00,20.07,20.1,20.05,20.1,31964.96989600438,11.6035,11.6209,11.592,11.6209,31964.9699
2012-05-30 13:55:00,20.08,20.08,20.01,20.05,88451.01258894363,11.6093,11.6093,11.5689,11.592,88451.0126
2012-05-30 14:00:00,20.06,20.06,20.02,20.03,68746.57909140667,11.5978,11.5978,11.5746,11.5804,68746.5791
2012-05-30 14:05:00,20.03,20.04,20.01,20.01,52107.27969348659,11.5804,11.5862,11.5689,11.5689,52107.2797
2012-05-30 14:10:00,20.01,20.01,19.96,19.97,53858.78489326766,11.5689,11.5689,11.5399,11.5457,53858.7849
2012-05-30 14:15:00,19.97,19.98,19.94,19.95,101477.83251231528,11.5457,11.5515,11.5284,11.5342,101477.8325
2012-05-30 14:20:00,19.95,19.99,19.95,19.98,48494.80021893815,11.5342,11.5573,11.5342,11.5515,48494.8002
2012-05-30 14:25:00,19.98,19.98,19.92,19.96,45101.25889436234,11.5515,11.5515,11.5168,11.5399,45101.2589
2012-05-30 14:30:00,19.95,19.97,19.92,19.94,42583.47016967706,11.5342,11.5457,11.5168,11.5284,42583.4702
2012-05-30 14:35:00,19.95,19.95,19.91,19.92,50465.24356869185,11.5342,11.5342,11.511,11.5168,50465.2436
2012-05-30 14:40:00,19.92,19.93,19.89,19.9,116803.50301039957,11.5168,11.5226,11.4995,11.5053,116803.503
2012-05-30 14:45:00,19.9,19.9,19.83,19.85,106403.9408866995,11.5053,11.5053,11.4648,11.4764,106403.9409
2012-05-30 14:50:00,19.85,19.88,19.83,19.87,43130.81554460865,11.4764,11.4937,11.4648,11.4879,43130.8155
2012-05-30 14:55:00,19.87,19.9,19.87,19.88,33059.660645867545,11.4879,11.5053,11.4879,11.4937,33059.6606
2012-05-30 15:00:00,19.89,19.91,19.84,19.85,93814.99726327312,11.4995,11.511,11.4706,11.4764,93814.9973
2012-05-30 15:05:00,19.85,19.87,19.83,19.85,65462.50684181719,11.4764,11.4879,11.4648,11.4764,65462.5068
2012-05-30 15:10:00,19.85,19.85,19.78,19.79,132676.51888341544,11.4764,11.4764,11.4359,11.4417,132676.5189
2012-05-30 15:15:00,19.79,19.8,19.75,19.77,216201.4230979748,11.4417,11.4474,11.4185,11.4301,216201.4231
2012-05-30 15:20:00,19.77,19.82,19.74,19.82,139682.53968253967,11.4301,11.459,11.4128,11.459,139682.5397
2012-05-30 15:25:00,19.82,19.9,19.8,19.85,207662.83524904217,11.459,11.5053,11.4474,11.4764,207662.8352
2012-05-30 15:30:00,19.85,19.95,19.85,19.93,424849.4800218938,11.4764,11.5342,11.4764,11.5226,424849.48
2012-05-30 15:35:00,19.93,19.99,19.91,19.99,262616.310892173,11.5226,11.5573,11.511,11.5573,262616.3109
2012-05-30 15:40:00,19.99,19.99,19.92,19.97,232074.4389709907,11.5573,11.5573,11.5168,11.5457,232074.439
2012-05-30 15:45:00,19.97,20.01,19.96,20.0,283305.9660645868,11.5457,11.5689,11.5399,11.5631,283305.9661
2012-05-30 15:50:00,20.0,20.01,19.93,19.95,273234.81116584566,11.5631,11.5689,11.5226,11.5342,273234.8112
2012-05-30 15:55:00,19.95,19.97,19.91,19.91,531472.3590585659,11.5342,11.5457,11.511,11.511,531472.3591
2012-05-31 09:30:00,19.88,19.94,19.8,19.92,61740.55829228243,11.4937,11.5284,11.4474,11.5168,61740.5583
2012-05-31 09:35:00,19.91,19.94,19.66,19.66,90859.3322386426,11.511,11.5284,11.3665,11.3665,90859.3322
2012-05-31 09:40:00,19.67,19.73,19.64,19.64,62944.71811713191,11.3723,11.407,11.3549,11.3549,62944.7181
2012-05-31 09:45:00,19.64,19.67,19.53,19.53,66447.72851669404,11.3549,11.3723,11.2913,11.2913,66447.7285
2012-05-31 09:50:00,19.54,19.57,19.48,19.49,73015.87301587302,11.2971,11.3145,11.2624,11.2682,73015.873
2012-05-31 09:55:00,19.49,19.51,19.46,19.48,93048.71373836893,11.2682,11.2798,11.2509,11.2624,93048.7137
2012-05-31 10:00:00,19.48,19.48,19.4,19.41,104871.37383689109,11.2624,11.2624,11.2162,11.222,104871.3738
2012-05-31 10:05:00,19.4,19.43,19.35,19.36,99507.38916256158,11.2162,11.2335,11.1873,11.1931,99507.3892
2012-05-31 10:10:00,19.36,19.44,19.33,19.42,129611.38478379858,11.1931,11.2393,11.1757,11.2277,129611.3848
2012-05-31 10:15:00,19.42,19.48,19.39,19.45,117460.31746031748,11.2277,11.2624,11.2104,11.2451,117460.3175
2012-05-31 10:20:00,19.45,19.48,19.41,19.44,33497.53694581281,11.2451,11.2624,11.222,11.2393,33497.5369
2012-05-31 10:25:00,19.43,19.52,19.42,19.5,71373.83689107827,11.2335,11.2856,11.2277,11.274,71373.8369
2012-05-31 10:30:00,19.51,19.52,19.44,19.46,132129.17350848386,11.2798,11.2856,11.2393,11.2509,132129.1735
2012-05-31 10:35:00,19.48,19.49,19.46,19.47,86042.69293924466,11.2624,11.2682,11.2509,11.2567,86042.6929
2012-05-31 10:40:00,19.47,19.5,19.41,19.42,82430.21346469622,11.2567,11.274,11.222,11.2277,82430.2135
2012-05-31 10:45:00,19.42,19.43,19.35,19.38,95566.5024630542,11.2277,11.2335,11.1873,11.2046,95566.5025
2012-05-31 10:50:00,19.37,19.38,19.32,19.34,44553.91351943076,11.1988,11.2046,11.1699,11.1815,44553.9135
2012-05-31 10:55:00,19.34,19.4,19.32,19.32,124685.27640941436,11.1815,11.2162,11.1699,11.1699,124685.2764
2012-05-31 11:00:00,19.33,19.38,19.28,19.3,92501.36836343732,11.1757,11.2046,11.1468,11.1584,92501.3684
2012-05-31 11:05:00,19.29,19.35,19.27,19.27,82539.68253968254,11.1526,11.1873,11.141,11.141,82539.6825
2012-05-31 11:10:00,19.27,19.3,19.24,19.24,96880.13136288998,11.141,11.1584,11.1237,11.1237,96880.1314
2012-05-31 11:15:00,19.24,19.28,19.21,19.26,142857.14285714287,11.1237,11.1468,11.1063,11.1352,142857.1429
2012-05-31 11:20:00,19.26,19.28,19.24,19.27,76081.00711548988,11.1352,11.1468,11.1237,11.141,76081.0071
2012-05-31 11:25:00,19.27,19.27,19.24,19.27,111767.925561029,11.141,11.141,11.1237,11.141,111767.9256
2012-05-31 11:30:00,19.27,19.39,19.26,19.39,98741.10563765735,11.141,11.2104,11.1352,11.2104,98741.1056
2012-05-31 11:35:00,19.39,19.39,19.33,19.34,106075.53366174056,11.2104,11.2104,11.1757,11.1815,106075.5337
2012-05-31 11:40:00,19.34,19.34,19.26,19.27,123371.64750957854,11.1815,11.1815,11.1352,11.141,123371.6475
2012-05-31 11:45:00,19.27,19.28,19.23,19.23,53420.90859332239,11.141,11.1468,11.1179,11.1179,53420.9086
2012-05-31 11:50:00,19.22,19.24,19.18,19.19,104980.8429118774,11.1121,11.1237,11.089,11.0948,104980.8429
2012-05-31 11:55:00,19.19,19.22,19.18,19.18,84729.06403940887,11.0948,11.1121,11.089,11.089,84729.064
2012-05-31 12:00:00,19.19,19.25,19.17,19.23,216420.36124794747,11.0948,11.1295,11.0832,11.1179,216420.3612
2012-05-31 12:05:00,19.23,19.27,19.22,19.27,87027.91461412152,11.1179,11.141,11.1121,11.141,87027.9146
2012-05-31 12:10:00,19.27,19.33,19.27,19.33,77285.16694033936,11.141,11.1757,11.141,11.1757,77285.1669
2012-05-31 12:15:00,19.33,19.34,19.28,19.3,74986.31636562671,11.1757,11.1815,11.1468,11.1584,74986.3164
2012-05-31 12:20:00,19.3,19.38,19.3,19.38,102463.05418719212,11.1584,11.2046,11.1584,11.2046,102463.0542
2012-05-31 12:25:00,19.37,19.45,19.37,19.41,142528.7356321839,11.1988,11.2451,11.1988,11.222,142528.7356
2012-05-31 12:30:00,19.41,19.43,19.36,19.36,75205.25451559934,11.222,11.2335,11.1931,11.1931,75205.2545
2012-05-31 12:35:00,19.36,19.37,19.31,19.32,119540.22988505747,11.1931,11.1988,11.1641,11.1699,119540.2299
2012-05-31 12:40:00,19.33,19.38,19.32,19.35,63382.594417077176,11.1757,11.2046,11.1699,11.1873,63382.5944
2012-05-31 12:45:00,19.36,19.4,19.33,19.4,96113.84783798576,11.1931,11.2162,11.1757,11.2162,96113.8478
2012-05-31 12:50:00,19.4,19.44,19.39,19.41,72906.4039408867,11.2162,11.2393,11.2104,11.222,72906.4039
2012-05-31 12:55:00,19.41,19.42,19.38,19.4,57799.67159277504,11.222,11.2277,11.2046,11.2162,57799.6716
2012-05-31 13:00:00,19.4,19.44,19.38,19.44,63382.594417077176,11.2162,11.2393,11.2046,11.2393,63382.5944
2012-05-31 13:05:00,19.44,19.5,19.4,19.46,105637.6573617953,11.2393,11.274,11.2162,11.2509,105637.6574
2012-05-31 13:10:00,19.45,19.46,19.42,19.45,71373.83689107827,11.2451,11.2509,11.2277,11.2451,71373.8369
2012-05-31 13:15:00,19.43,19.47,19.42,19.43,53311.43951833608,11.2335,11.2567,11.2277,11.2335,53311.4395
2012-05-31 13:20:00,19.42,19.43,19.36,19.36,73782.15654077723,11.2277,11.2335,11.1931,11.1931,73782.1565
2012-05-31 13:25:00,19.36,19.38,19.34,19.35,42145.593869731805,11.1931,11.2046,11.1815,11.1873,42145.5939
2012-05-31 13:30:00,19.35,19.38,19.34,19.35,67432.95019157088,11.1873,11.2046,11.1815,11.1873,67432.9502
2012-05-31 13:35:00,19.35,19.35,19.28,19.31,72030.65134099618,11.1873,11.1873,11.1468,11.1641,72030.6513
2012-05-31 13:40:00,19.3,19.31,19.26,19.3,75862.06896551725,11.1584,11.1641,11.1352,11.1584,75862.069
2012-05-31 13:45:00,19.31,19.32,19.28,19.28,61302.681992337166,11.1641,11.1699,11.1468,11.1468,61302.682
2012-05-31 13:50:00,19.28,19.28,19.23,19.23,110454.29666119322,11.1468,11.1468,11.1179,11.1179,110454.2967
2012-05-31 13:55:00,19.24,19.25,19.2,19.25,95457.03338806788,11.1237,11.1295,11.1006,11.1295,95457.0334
2012-05-31 14:00:00,19.25,19.32,19.24,19.32,93814.99726327312,11.1295,11.1699,11.1237,11.1699,93814.9973
2012-05-31 14:05:00,19.32,19.32,19.28,19.29,104761.90476190476,11.1699,11.1699,11.1468,11.1526,104761.9048
2012-05-31 14:10:00,19.29,19.34,19.29,19.31,104542.96661193212,11.1526,11.1815,11.1526,11.1641,104542.9666
2012-05-31 14:15:00,19.3,19.31,19.27,19.27,96880.13136288998,11.1584,11.1641,11.141,11.141,96880.1314
2012-05-31 14:20:00,19.28,19.28,19.25,19.25,91954.02298850576,11.1468,11.1468,11.1295,11.1295,91954.023
2012-05-31 14:25:00,19.26,19.34,19.25,19.33,130049.26108374384,11.1352,11.1815,11.1295,11.1757,130049.2611
2012-05-31 14:30:00,19.32,19.36,19.28,19.34,192556.1029009305,11.1699,11.1931,11.1468,11.1815,192556.1029
2012-05-31 14:35:00,19.34,19.38,19.33,19.36,114395.1833607006,11.1815,11.2046,11.1757,11.1931,114395.1834
2012-05-31 14:40:00,19.36,19.41,19.34,19.37,134756.43130815544,11.1931,11.222,11.1815,11.1988,134756.4313
2012-05-31 14:45:00,19.38,19.38,19.29,19.3,79255.61029009306,11.2046,11.2046,11.1526,11.1584,79255.6103
2012-05-31 14:50:00,19.3,19.3,19.24,19.27,97099.06951286262,11.1584,11.1584,11.1237,11.141,97099.0695
2012-05-31 14:55:00,19.27,19.29,19.25,19.27,146031.74603174604,11.141,11.1526,11.1295,11.141,146031.746
2012-05-31 15:00:00,19.27,19.28,19.23,19.25,123590.5856595512,11.141,11.1468,11.1179,11.1295,123590.5857
2012-05-31 15:05:00,19.25,19.29,19.25,19.27,121510.67323481115,11.1295,11.1526,11.1295,11.141,121510.6732
2012-05-31 15:10:00,19.27,19.33,19.27,19.32,163656.26710454296,11.141,11.1757,11.141,11.1699,163656.2671
2012-05-31 15:15:00,19.32,19.33,19.3,19.31,119978.10618500276,11.1699,11.1757,11.1584,11.1641,119978.1062
2012-05-31 15:20:00,19.3,19.32,19.28,19.32,195840.17515052,11.1584,11.1699,11.1468,11.1699,195840.1752
2012-05-31 15:25:00,19.32,19.38,19.31,19.37,164313.08155446086,11.1699,11.2046,11.1641,11.1988,164313.0816
2012-05-31 15:30:00,19.37,19.4,19.34,19.4,257799.67159277503,11.1988,11.2162,11.1815,11.2162,257799.6716
2012-05-31 15:35:00,19.4,19.42,19.39,19.42,204488.23207443897,11.2162,11.2277,11.2104,11.2277,204488.2321
2012-05-31 15:40:00,19.41,19.43,19.38,19.38,256048.166392994,11.222,11.2335,11.2046,11.2046,256048.1664
2012-05-31 15:45:00,19.38,19.39,19.31,19.31,370443.3497536946,11.2046,11.2104,11.1641,11.1641,370443.3498
2012-05-31 15:50:00,19.32,19.35,19.29,19.31,460317.4603174604,11.1699,11.1873,11.1526,11.1641,460317.4603
2012-05-31 15:55:00,19.3,19.31,19.27,19.28,767268.7465790914,11.1584,11.1641,11.141,11.1468,767268.7466
2012-06-01 09:30:00,18.88,18.91,18.61,18.68,414012.0415982485,10.9155,10.9329,10.7594,10.7999,414012.0416
2012-06-01 09:35:00,18.69,18.75,18.67,18.71,145265.4625068418,10.8057,10.8404,10.7941,10.8173,145265.4625
2012-06-01 09:40:00,18.69,18.83,18.69,18.82,248275.8620689656,10.8057,10.8866,10.8057,10.8809,248275.8621
2012-06-01 09:45:00,18.82,18.85,18.76,18.81,125342.09085933224,10.8809,10.8982,10.8462,10.8751,125342.0909
2012-06-01 09:50:00,18.81,18.92,18.81,18.88,126546.25068418172,10.8751,10.9387,10.8751,10.9155,126546.2507
2012-06-01 09:55:00,18.89,18.89,18.8,18.84,118664.47728516694,10.9213,10.9213,10.8693,10.8924,118664.4773
2012-06-01 10:00:00,18.87,19.0,18.81,18.99,319321.29173508484,10.9098,10.9849,10.8751,10.9791,319321.2917
2012-06-01 10:05:00,18.98,19.06,18.89,19.06,140886.69950738916,10.9734,11.0196,10.9213,11.0196,140886.6995
2012-06-01 10:10:00,19.05,19.06,18.96,19.0,152162.01423097975,11.0138,11.0196,10.9618,10.9849,152162.0142
2012-06-01 10:15:00,19.0,19.11,18.99,19.05,109140.6677613574,10.9849,11.0485,10.9791,11.0138,109140.6678
2012-06-01 10:20:00,19.06,19.06,18.95,18.97,122933.77120963328,11.0196,11.0196,10.956,10.9676,122933.7712
2012-06-01 10:25:00,18.96,19.01,18.9,18.93,246086.4805692392,10.9618,10.9907,10.9271,10.9445,246086.4806
2012-06-01 10:30:00,18.93,18.94,18.87,18.93,95566.5024630542,10.9445,10.9502,10.9098,10.9445,95566.5025
2012-06-01 10:35:00,18.93,18.97,18.9,18.91,57690.202517788726,10.9445,10.9676,10.9271,10.9329,57690.2025
2012-06-01 10:40:00,18.91,18.95,18.88,18.94,33169.12972085386,10.9329,10.956,10.9155,10.9502,33169.1297
2012-06-01 10:45:00,18.94,19.04,18.93,19.04,78598.79584017515,10.9502,11.008,10.9445,11.008,78598.7958
2012-06-01 10:50:00,19.04,19.06,19.02,19.03,84181.71866447729,11.008,11.0196,10.9965,11.0023,84181.7187
2012-06-01 10:55:00,19.03,19.06,19.0,19.01,81992.33716475096,11.0023,11.0196,10.9849,10.9907,81992.3372
2012-06-01 11:00:00,19.01,19.02,18.95,19.0,103119.86863711002,10.9907,10.9965,10.956,10.9849,103119.8686
2012-06-01 11:05:00,18.99,19.0,18.94,18.96,103557.7449370553,10.9791,10.9849,10.9502,10.9618,103557.7449
2012-06-01 11:10:00,18.94,18.96,18.93,18.96,68746.57909140667,10.9502,10.9618,10.9445,10.9618,68746.5791
2012-06-01 11:15:00,18.96,19.02,18.96,18.99,62397.37274220033,10.9618,10.9965,10.9618,10.9791,62397.3727
2012-06-01 11:20:00,18.99,19.03,18.96,18.99,61302.681992337166,10.9791,11.0023,10.9618,10.9791,61302.682
2012-06-01 11:25:00,18.99,19.06,18.99,19.02,66776.13574165298,10.9791,11.0196,10.9791,10.9965,66776.1357
2012-06-01 11:30:00,19.02,19.04,18.98,19.01,59222.76956759716,10.9965,11.008,10.9734,10.9907,59222.7696
2012-06-01 11:35:00,19.01,19.08,18.99,19.03,44225.506294471816,10.9907,11.0312,10.9791,11.0023,44225.5063
2012-06-01 11:40:00,19.02,19.08,19.01,19.07,39846.74329501916,10.9965,11.0312,10.9907,11.0254,39846.7433
2012-06-01 11:45:00,19.08,19.09,19.04,19.04,39299.39792008758,11.0312,11.037,11.008,11.008,39299.3979
2012-06-01 11:50:00,19.04,19.1,19.04,19.1,51122.05801860974,11.008,11.0427,11.008,11.0427,51122.058
2012-06-01 11:55:00,19.09,19.15,19.07,19.15,67651.88834154351,11.037,11.0716,11.0254,11.0716,67651.8883
2012-06-01 12:00:00,19.14,19.14,19.09,19.11,100273.6726874658,11.0659,11.0659,11.037,11.0485,100273.6727
2012-06-01 12:05:00,19.12,19.15,19.1,19.14,64696.223316912976,11.0543,11.0716,11.0427,11.0659,64696.2233
2012-06-01 12:10:00,19.13,19.18,19.12,19.17,57361.795292829775,11.0601,11.089,11.0543,11.0832,57361.7953
2012-06-01 12:15:00,19.17,19.22,19.17,19.18,96442.25506294472,11.0832,11.1121,11.0832,11.089,96442.2551
2012-06-01 12:20:00,19.18,19.19,19.1,19.12,97318.00766283524,11.089,11.0948,11.0427,11.0543,97318.0077
2012-06-01 12:25:00,19.12,19.12,19.08,19.11,53749.315818281335,11.0543,11.0543,11.0312,11.0485,53749.3158
2012-06-01 12:30:00,19.11,19.12,19.07,19.07,39518.336070060206,11.0485,11.0543,11.0254,11.0254,39518.3361
2012-06-01 12:35:00,19.08,19.1,19.07,19.09,25725.232621784347,11.0312,11.0427,11.0254,11.037,25725.2326
2012-06-01 12:40:00,19.09,19.1,19.06,19.07,170771.75697865355,11.037,11.0427,11.0196,11.0254,170771.757
2012-06-01 12:45:00,19.07,19.09,19.06,19.09,176902.02517788726,11.0254,11.037,11.0196,11.037,176902.0252
2012-06-01 12:50:00,19.08,19.14,19.07,19.14,33169.12972085386,11.0312,11.0659,11.0254,11.0659,33169.1297
2012-06-01 12:55:00,19.14,19.19,19.14,19.16,122386.4258347017,11.0659,11.0948,11.0659,11.0774,122386.4258
2012-06-01 13:00:00,19.17,19.19,19.16,19.19,110125.88943623428,11.0832,11.0948,11.0774,11.0948,110125.8894
2012-06-01 13:05:00,19.18,19.21,19.17,19.17,35467.98029556651,11.089,11.1063,11.0832,11.0832,35467.9803
2012-06-01 13:10:00,19.17,19.19,19.16,19.16,43459.2227695676,11.0832,11.0948,11.0774,11.0774,43459.2228
2012-06-01 13:15:00,19.16,19.18,19.15,19.15,44553.91351943076,11.0774,11.089,11.0716,11.0716,44553.9135
2012-06-01 13:20:00,19.15,19.17,19.14,19.17,44116.03721948549,11.0716,11.0832,11.0659,11.0832,44116.0372
2012-06-01 13:25:00,19.16,19.17,19.11,19.11,47509.5785440613,11.0774,11.0832,11.0485,11.0485,47509.5785
2012-06-01 13:30:00,19.11,19.12,19.04,19.05,104980.8429118774,11.0485,11.0543,11.008,11.0138,104980.8429
2012-06-01 13:35:00,19.05,19.07,19.04,19.05,54844.006568144505,11.0138,11.0254,11.008,11.0138,54844.0066
2012-06-01 13:40:00,19.05,19.1,19.05,19.1,38204.707170224414,11.0138,11.0427,11.0138,11.0427,38204.7072
2012-06-01 13:45:00,19.1,19.11,19.04,19.04,36124.7947454844,11.0427,11.0485,11.008,11.008,36124.7947
2012-06-01 13:50:00,19.04,19.05,19.01,19.04,35577.44937055282,11.008,11.0138,10.9907,11.008,35577.4494
2012-06-01 13:55:00,19.03,19.05,19.01,19.02,36562.67104542967,11.0023,11.0138,10.9907,10.9965,36562.671
2012-06-01 14:00:00,19.03,19.03,18.95,18.96,41050.90311986864,11.0023,11.0023,10.956,10.9618,41050.9031
2012-06-01 14:05:00,18.95,18.96,18.94,18.95,114723.59058565956,10.956,10.9618,10.9502,10.956,114723.5906
2012-06-01 14:10:00,18.93,18.94,18.86,18.87,65243.56869184456,10.9445,10.9502,10.904,10.9098,65243.5687
2012-06-01 14:15:00,18.87,18.92,18.87,18.91,59660.64586754242,10.9098,10.9387,10.9098,10.9329,59660.6459
2012-06-01 14:20:00,18.92,18.98,18.91,18.98,50246.30541871922,10.9387,10.9734,10.9329,10.9734,50246.3054
2012-06-01 14:25:00,18.98,18.99,18.95,18.95,78051.45046524357,10.9734,10.9791,10.956,10.956,78051.4505
2012-06-01 14:30:00,18.94,19.0,18.94,19.0,37766.83087027915,10.9502,10.9849,10.9502,10.9849,37766.8309
2012-06-01 14:35:00,19.0,19.06,18.98,19.06,66557.19759168035,10.9849,11.0196,10.9734,11.0196,66557.1976
2012-06-01 14:40:00,19.06,19.06,18.97,19.02,176245.21072796936,11.0196,11.0196,10.9676,10.9965,176245.2107
2012-06-01 14:45:00,19.02,19.04,18.99,19.02,87027.91461412152,10.9965,11.008,10.9791,10.9965,87027.9146
2012-06-01 14:50:00,19.03,19.04,18.97,18.98,40394.08866995074,11.0023,11.008,10.9676,10.9734,40394.0887
2012-06-01 14:55:00,18.98,19.0,18.96,18.97,62725.77996715928,10.9734,10.9849,10.9618,10.9676,62725.78
2012-06-01 15:00:00,18.97,18.99,18.94,18.96,98960.04378763,10.9676,10.9791,10.9502,10.9618,98960.0438
2012-06-01 15:05:00,18.96,18.98,18.94,18.98,70388.61521620142,10.9618,10.9734,10.9502,10.9734,70388.6152
2012-06-01 15:10:00,18.97,18.99,18.92,18.95,88669.95073891626,10.9676,10.9791,10.9387,10.956,88669.9507
2012-06-01 15:15:00,18.94,18.96,18.89,18.9,94362.3426382047,10.9502,10.9618,10.9213,10.9271,94362.3426
2012-06-01 15:20:00,18.91,18.91,18.87,18.88,48932.67651888342,10.9329,10.9329,10.9098,10.9155,48932.6765
2012-06-01 15:25:00,18.88,18.94,18.87,18.9,117131.91023535852,10.9155,10.9502,10.9098,10.9271,117131.9102
2012-06-01 15:30:00,18.9,18.92,18.86,18.89,100383.14176245211,10.9271,10.9387,10.904,10.9213,100383.1418
2012-06-01 15:35:00,18.88,18.9,18.85,18.86,112753.14723590588,10.9155,10.9271,10.8982,10.904,112753.1472
2012-06-01 15:40:00,18.86,18.92,18.85,18.9,127422.00328407226,10.904,10.9387,10.8982,10.9271,127422.0033
2012-06-01 15:45:00,18.89,18.92,18.87,18.9,358182.8133552272,10.9213,10.9387,10.9098,10.9271,358182.8134
2012-06-01 15:50:00,18.9,18.94,18.9,18.92,157854.4061302682,10.9271,10.9502,10.9271,10.9387,157854.4061
2012-06-01 15:55:00,18.92,18.93,18.89,18.89,332019.7044334976,10.9387,10.9445,10.9213,10.9213,332019.7044
2012-06-04 09:30:00,18.94,18.96,18.79,18.92,103338.80678708263,10.9502,10.9618,10.8635,10.9387,103338.8068
2012-06-04 09:35:00,18.93,18.96,18.89,18.9,106403.9408866995,10.9445,10.9618,10.9213,10.9271,106403.9409
2012-06-04 09:40:00,18.89,18.93,18.8,18.8,49151.61466885605,10.9213,10.9445,10.8693,10.8693,49151.6147
2012-06-04 09:45:00,18.8,18.81,18.74,18.78,58565.95511767926,10.8693,10.8751,10.8346,10.8577,58565.9551
2012-06-04 09:50:00,18.77,18.77,18.69,18.74,64805.69239189929,10.8519,10.8519,10.8057,10.8346,64805.6924
2012-06-04 09:55:00,18.74,18.75,18.7,18.74,44772.8516694034,10.8346,10.8404,10.8115,10.8346,44772.8517
2012-06-04 10:00:00,18.74,18.74,18.65,18.67,79365.07936507936,10.8346,10.8346,10.7826,10.7941,79365.0794
2012-06-04 10:05:00,18.67,18.68,18.62,18.63,116146.68856048166,10.7941,10.7999,10.7652,10.771,116146.6886
2012-06-04 10:10:00,18.64,18.69,18.62,18.68,138478.37985769022,10.7768,10.8057,10.7652,10.7999,138478.3799
2012-06-04 10:15:00,18.69,18.72,18.66,18.69,87794.19813902573,10.8057,10.823,10.7883,10.8057,87794.1981
2012-06-04 10:20:00,18.69,18.71,18.62,18.62,100383.14176245211,10.8057,10.8173,10.7652,10.7652,100383.1418
2012-06-04 10:25:00,18.62,18.63,18.59,18.59,104105.09031198687,10.7652,10.771,10.7479,10.7479,104105.0903
2012-06-04 10:30:00,18.6,18.6,18.53,18.53,79474.54844006569,10.7537,10.7537,10.7132,10.7132,79474.5484
2012-06-04 10:35:00,18.53,18.54,18.51,18.52,67761.35741652983,10.7132,10.719,10.7016,10.7074,67761.3574
2012-06-04 10:40:00,18.53,18.58,18.5,18.5,88341.54351395731,10.7132,10.7421,10.6958,10.6958,88341.5435
2012-06-04 10:45:00,18.49,18.53,18.49,18.52,84291.18773946361,10.6901,10.7132,10.6901,10.7074,84291.1877
2012-06-04 10:50:00,18.53,18.55,18.5,18.52,46195.94964422551,10.7132,10.7248,10.6958,10.7074,46195.9496
2012-06-04 10:55:00,18.51,18.55,18.5,18.51,64696.223316912976,10.7016,10.7248,10.6958,10.7016,64696.2233
2012-06-04 11:00:00,18.52,18.53,18.42,18.42,244663.38259441708,10.7074,10.7132,10.6496,10.6496,244663.3826
2012-06-04 11:05:00,18.42,18.43,18.35,18.38,171538.04050355774,10.6496,10.6554,10.6091,10.6265,171538.0405
2012-06-04 11:10:00,18.38,18.41,18.34,18.4,121291.73508483854,10.6265,10.6438,10.6033,10.638,121291.7351
2012-06-04 11:15:00,18.41,18.46,18.41,18.43,80240.8319649699,10.6438,10.6727,10.6438,10.6554,80240.832
2012-06-04 11:20:00,18.43,18.47,18.43,18.46,67761.35741652983,10.6554,10.6785,10.6554,10.6727,67761.3574
2012-06-04 11:25:00,18.46,18.47,18.43,18.44,59222.76956759716,10.6727,10.6785,10.6554,10.6612,59222.7696
2012-06-04 11:30:00,18.44,18.48,18.43,18.45,61521.6201423098,10.6612,10.6843,10.6554,10.6669,61521.6201
2012-06-04 11:35:00,18.45,18.47,18.42,18.46,59660.64586754242,10.6669,10.6785,10.6496,10.6727,59660.6459
2012-06-04 11:40:00,18.46,18.48,18.43,18.44,44116.03721948549,10.6727,10.6843,10.6554,10.6612,44116.0372
2012-06-04 11:45:00,18.44,18.46,18.43,18.45,69512.8626163109,10.6612,10.6727,10.6554,10.6669,69512.8626
2012-06-04 11:50:00,18.44,18.46,18.39,18.39,81663.92993979201,10.6612,10.6727,10.6322,10.6322,81663.9299
2012-06-04 11:55:00,18.4,18.41,18.34,18.34,39408.86699507389,10.638,10.6438,10.6033,10.6033,39408.867
2012-06-04 12:00:00,18.34,18.39,18.32,18.36,40831.964969896006,10.6033,10.6322,10.5918,10.6149,40831.965
2012-06-04 12:05:00,18.37,18.4,18.36,18.37,43459.2227695676,10.6207,10.638,10.6149,10.6207,43459.2228
2012-06-04 12:10:00,18.37,18.39,18.32,18.33,57033.38806787083,10.6207,10.6322,10.5918,10.5976,57033.3881
2012-06-04 12:15:00,18.33,18.34,18.29,18.32,53968.25396825397,10.5976,10.6033,10.5744,10.5918,53968.254
2012-06-04 12:20:00,18.32,18.33,18.3,18.33,90640.39408866996,10.5918,10.5976,10.5802,10.5976,90640.3941
2012-06-04 12:25:00,18.33,18.33,18.29,18.31,82320.74438970991,10.5976,10.5976,10.5744,10.586,82320.7444
2012-06-04 12:30:00,18.32,18.32,18.28,18.31,43459.2227695676,10.5918,10.5918,10.5687,10.586,43459.2228
2012-06-04 12:35:00,18.31,18.33,18.27,18.31,55719.75916803503,10.586,10.5976,10.5629,10.586,55719.7592
2012-06-04 12:40:00,18.31,18.34,18.31,18.32,46305.41871921183,10.586,10.6033,10.586,10.5918,46305.4187
2012-06-04 12:45:00,18.32,18.33,18.32,18.32,35577.44937055282,10.5918,10.5976,10.5918,10.5918,35577.4494
2012-06-04 12:50:00,18.32,18.33,18.3,18.32,72030.65134099618,10.5918,10.5976,10.5802,10.5918,72030.6513
2012-06-04 12:55:00,18.32,18.32,18.31,18.31,55281.88286808976,10.5918,10.5918,10.586,10.586,55281.8829
2012-06-04 13:00:00,18.32,18.35,18.31,18.34,60317.46031746032,10.5918,10.6091,10.586,10.6033,60317.4603
2012-06-04 13:05:00,18.33,18.37,18.32,18.35,70498.08429118774,10.5976,10.6207,10.5918,10.6091,70498.0843
2012-06-04 13:10:00,18.35,18.37,18.32,18.35,62944.71811713191,10.6091,10.6207,10.5918,10.6091,62944.7181
2012-06-04 13:15:00,18.35,18.38,18.32,18.35,48932.67651888342,10.6091,10.6265,10.5918,10.6091,48932.6765
2012-06-04 13:20:00,18.34,18.34,18.29,18.3,58675.42419266557,10.6033,10.6033,10.5744,10.5802,58675.4242
2012-06-04 13:25:00,18.29,18.3,18.27,18.29,77504.10509031199,10.5744,10.5802,10.5629,10.5744,77504.1051
2012-06-04 13:30:00,18.28,18.3,18.27,18.3,68637.11001642037,10.5687,10.5802,10.5629,10.5802,68637.11
2012-06-04 13:35:00,18.3,18.37,18.29,18.34,59660.64586754242,10.5802,10.6207,10.5744,10.6033,59660.6459
2012-06-04 13:40:00,18.35,18.38,18.35,18.37,59551.17679255611,10.6091,10.6265,10.6091,10.6207,59551.1768
2012-06-04 13:45:00,18.37,18.37,18.33,18.36,59441.70771756979,10.6207,10.6207,10.5976,10.6149,59441.7077
2012-06-04 13:50:00,18.36,18.38,18.33,18.34,65681.44499178982,10.6149,10.6265,10.5976,10.6033,65681.445
2012-06-04 13:55:00,18.35,18.38,18.32,18.37,54953.47564313082,10.6091,10.6265,10.5918,10.6207,54953.4756
2012-06-04 14:00:00,18.38,18.43,18.34,18.42,55391.351943076086,10.6265,10.6554,10.6033,10.6496,55391.3519
2012-06-04 14:05:00,18.42,18.43,18.38,18.42,54625.06841817187,10.6496,10.6554,10.6265,10.6496,54625.0684
2012-06-04 14:10:00,18.42,18.44,18.42,18.43,72468.52764094144,10.6496,10.6612,10.6496,10.6554,72468.5276
2012-06-04 14:15:00,18.43,18.5,18.41,18.49,349972.63273125346,10.6554,10.6958,10.6438,10.6901,349972.6327
2012-06-04 14:20:00,18.49,18.51,18.45,18.5,34263.82047071702,10.6901,10.7016,10.6669,10.6958,34263.8205
2012-06-04 14:25:00,18.49,18.55,18.48,18.54,128297.7558839628,10.6901,10.7248,10.6843,10.719,128297.7559
2012-06-04 14:30:00,18.54,18.64,18.53,18.64,149315.81828133552,10.719,10.7768,10.7132,10.7768,149315.8183
2012-06-04 14:35:00,18.64,18.7,18.63,18.67,119868.63711001644,10.7768,10.8115,10.771,10.7941,119868.6371
2012-06-04 14:40:00,18.67,18.69,18.65,18.67,70060.20799124248,10.7941,10.8057,10.7826,10.7941,70060.208
2012-06-04 14:45:00,18.67,18.69,18.65,18.66,86808.97646414889,10.7941,10.8057,10.7826,10.7883,86808.9765
2012-06-04 14:50:00,18.66,18.67,18.63,18.65,166392.9939792009,10.7883,10.7941,10.771,10.7826,166392.994
2012-06-04 14:55:00,18.65,18.67,18.64,18.67,372961.1384783799,10.7826,10.7941,10.7768,10.7941,372961.1385
2012-06-04 15:00:00,18.67,18.72,18.67,18.67,123481.11658456486,10.7941,10.823,10.7941,10.7941,123481.1166
2012-06-04 15:05:00,18.68,18.68,18.64,18.64,80131.36288998359,10.7999,10.7999,10.7768,10.7768,80131.3629
2012-06-04 15:10:00,18.64,18.65,18.59,18.59,103448.27586206896,10.7768,10.7826,10.7479,10.7479,103448.2759
2012-06-04 15:15:00,18.59,18.63,18.56,18.62,126436.7816091954,10.7479,10.771,10.7305,10.7652,126436.7816
2012-06-04 15:20:00,18.62,18.62,18.55,18.57,112862.61631089218,10.7652,10.7652,10.7248,10.7363,112862.6163
2012-06-04 15:25:00,18.56,18.59,18.53,18.58,96661.19321291737,10.7305,10.7479,10.7132,10.7421,96661.1932
2012-06-04 15:30:00,18.57,18.58,18.51,18.53,149096.8801313629,10.7363,10.7421,10.7016,10.7132,149096.8801
2012-06-04 15:35:00,18.53,18.54,18.48,18.53,141981.39025725232,10.7132,10.719,10.6843,10.7132,141981.3903
2012-06-04 15:40:00,18.53,18.56,18.51,18.56,145922.2769567597,10.7132,10.7305,10.7016,10.7305,145922.277
2012-06-04 15:45:00,18.56,18.61,18.55,18.61,170771.75697865355,10.7305,10.7594,10.7248,10.7594,170771.757
2012-06-04 15:50:00,18.61,18.64,18.59,18.6,209633.27859879585,10.7594,10.7768,10.7479,10.7537,209633.2786
2012-06-04 15:55:00,18.61,18.63,18.6,18.6,259660.6458675424,10.7594,10.771,10.7537,10.7537,259660.6459
2012-06-05 09:30:00,18.58,18.77,18.55,18.72,87575.2599890531,10.7421,10.8519,10.7248,10.823,87575.26
2012-06-05 09:35:00,18.73,18.81,18.73,18.77,35905.85659551177,10.8288,10.8751,10.8288,10.8519,35905.8566
2012-06-05 09:40:00,18.77,18.77,18.64,18.65,48932.67651888342,10.8519,10.8519,10.7768,10.7826,48932.6765
2012-06-05 09:45:00,18.64,18.78,18.64,18.77,56595.51176792556,10.7768,10.8577,10.7768,10.8519,56595.5118
2012-06-05 09:50:00,18.77,18.77,18.73,18.77,64586.75424192666,10.8519,10.8519,10.8288,10.8519,64586.7542
2012-06-05 09:55:00,18.76,18.82,18.72,18.82,46962.23316912972,10.8462,10.8809,10.823,10.8809,46962.2332
2012-06-05 10:00:00,18.82,18.94,18.82,18.9,185331.14395183363,10.8809,10.9502,10.8809,10.9271,185331.144
2012-06-05 10:05:00,18.9,18.96,18.89,18.96,299616.8582375479,10.9271,10.9618,10.9213,10.9618,299616.8582
2012-06-05 10:10:00,18.95,18.98,18.91,18.97,85385.87848932677,10.956,10.9734,10.9329,10.9676,85385.8785
2012-06-05 10:15:00,18.96,19.03,18.96,18.99,42692.93924466339,10.9618,11.0023,10.9618,10.9791,42692.9392
2012-06-05 10:20:00,18.99,19.06,18.99,19.05,45429.66611932129,10.9791,11.0196,10.9791,11.0138,45429.6661
2012-06-05 10:25:00,19.05,19.06,18.98,19.02,68089.76464148879,11.0138,11.0196,10.9734,10.9965,68089.7646
2012-06-05 10:30:00,19.02,19.04,18.95,18.96,76737.82156540778,10.9965,11.008,10.956,10.9618,76737.8216
2012-06-05 10:35:00,18.96,18.96,18.92,18.94,77613.57416529831,10.9618,10.9618,10.9387,10.9502,77613.5742
2012-06-05 10:40:00,18.94,18.96,18.9,18.92,40503.557744937054,10.9502,10.9618,10.9271,10.9387,40503.5577
2012-06-05 10:45:00,18.93,18.95,18.85,18.94,64258.34701696771,10.9445,10.956,10.8982,10.9502,64258.347
2012-06-05 10:50:00,18.94,18.95,18.91,18.92,242474.0010946908,10.9502,10.956,10.9329,10.9387,242474.0011
2012-06-05 10:55:00,18.91,18.92,18.84,18.85,108702.79146141215,10.9329,10.9387,10.8924,10.8982,108702.7915
2012-06-05 11:00:00,18.85,18.85,18.79,18.8,68199.2337164751,10.8982,10.8982,10.8635,10.8693,68199.2337
2012-06-05 11:05:00,18.79,18.86,18.79,18.85,79365.07936507936,10.8635,10.904,10.8635,10.8982,79365.0794
2012-06-05 11:10:00,18.86,18.9,18.83,18.85,89545.7033388068,10.904,10.9271,10.8866,10.8982,89545.7033
2012-06-05 11:15:00,18.85,18.88,18.83,18.87,55610.29009304872,10.8982,10.9155,10.8866,10.9098,55610.2901
2012-06-05 11:20:00,18.88,18.88,18.8,18.82,47071.70224411604,10.9155,10.9155,10.8693,10.8809,47071.7022
2012-06-05 11:25:00,18.82,18.85,18.79,18.8,24849.48002189381,10.8809,10.8982,10.8635,10.8693,24849.48
2012-06-05 11:30:00,18.8,18.85,18.8,18.83,52326.21784345923,10.8693,10.8982,10.8693,10.8866,52326.2178
2012-06-05 11:35:00,18.82,18.85,18.79,18.8,86261.6310892173,10.8809,10.8982,10.8635,10.8693,86261.6311
2012-06-05 11:40:00,18.8,18.81,18.77,18.78,85933.22386425835,10.8693,10.8751,10.8519,10.8577,85933.2239
2012-06-05 11:45:00,18.78,18.82,18.77,18.8,129501.91570881226,10.8577,10.8809,10.8519,10.8693,129501.9157
2012-06-05 11:50:00,18.8,18.82,18.77,18.79,82430.21346469622,10.8693,10.8809,10.8519,10.8635,82430.2135
2012-06-05 11:55:00,18.8,18.83,18.78,18.79,45867.54241926656,10.8693,10.8866,10.8577,10.8635,45867.5424
2012-06-05 12:00:00,18.79,18.82,18.77,18.78,65024.63054187192,10.8635,10.8809,10.8519,10.8577,65024.6305
2012-06-05 12:05:00,18.78,18.88,18.77,18.87,140886.69950738916,10.8577,10.9155,10.8519,10.9098,140886.6995
2012-06-05 12:10:00,18.87,18.92,18.87,18.9,64148.8779419814,10.9098,10.9387,10.9098,10.9271,64148.8779
2012-06-05 12:15:00,18.89,18.9,18.85,18.87,69622.33169129721,10.9213,10.9271,10.8982,10.9098,69622.3317
2012-06-05 12:20:00,18.87,18.93,18.84,18.93,62397.37274220033,10.9098,10.9445,10.8924,10.9445,62397.3727
2012-06-05 12:25:00,18.93,18.93,18.89,18.92,35905.85659551177,10.9445,10.9445,10.9213,10.9387,35905.8566
2012-06-05 12:30:00,18.93,19.06,18.93,19.05,137712.096332786,10.9445,11.0196,10.9445,11.0138,137712.0963
2012-06-05 12:35:00,19.05,19.07,19.01,19.06,40941.43404488232,11.0138,11.0254,10.9907,11.0196,40941.434
2012-06-05 12:40:00,19.06,19.06,19.01,19.02,40941.43404488232,11.0196,11.0196,10.9907,10.9965,40941.434
2012-06-05 12:45:00,19.03,19.06,18.99,19.0,64258.34701696771,11.0023,11.0196,10.9791,10.9849,64258.347
2012-06-05 12:50:00,19.0,19.04,18.99,18.99,59003.831417624526,10.9849,11.008,10.9791,10.9791,59003.8314
2012-06-05 12:55:00,18.99,19.04,18.99,19.02,41817.18664477285,10.9791,11.008,10.9791,10.9965,41817.1866
2012-06-05 13:00:00,19.02,19.02,18.96,19.0,32402.846195949645,10.9965,10.9965,10.9618,10.9849,32402.8462
2012-06-05 13:05:00,18.99,18.99,18.96,18.96,36124.7947454844,10.9791,10.9791,10.9618,10.9618,36124.7947
2012-06-05 13:10:00,18.96,18.96,18.92,18.94,26819.92337164751,10.9618,10.9618,10.9387,10.9502,26819.9234
2012-06-05 13:15:00,18.93,18.94,18.88,18.88,72359.05856595511,10.9445,10.9502,10.9155,10.9155,72359.0586
2012-06-05 13:20:00,18.89,18.92,18.88,18.89,38642.58347016968,10.9213,10.9387,10.9155,10.9213,38642.5835
2012-06-05 13:25:00,18.89,18.93,18.89,18.91,98631.63656267105,10.9213,10.9445,10.9213,10.9329,98631.6366
2012-06-05 13:30:00,18.9,18.91,18.87,18.87,44116.03721948549,10.9271,10.9329,10.9098,10.9098,44116.0372
2012-06-05 13:35:00,18.87,18.91,18.85,18.89,45539.13519430761,10.9098,10.9329,10.8982,10.9213,45539.1352
2012-06-05 13:40:00,18.89,18.9,18.85,18.87,101258.89436234265,10.9213,10.9271,10.8982,10.9098,101258.8944
2012-06-05 13:45:00,18.87,18.91,18.87,18.88,40613.026819923376,10.9098,10.9329,10.9098,10.9155,40613.0268
2012-06-05 13:50:00,18.89,18.95,18.89,18.92,61521.6201423098,10.9213,10.956,10.9213,10.9387,61521.6201
2012-06-05 13:55:00,18.93,18.94,18.89,18.89,18938.14997263273,10.9445,10.9502,10.9213,10.9213,18938.15
2012-06-05 14:00:00,18.89,18.9,18.88,18.89,21018.06239737274,10.9213,10.9271,10.9155,10.9213,21018.0624
2012-06-05 14:05:00,18.89,18.96,18.89,18.94,51450.465243568695,10.9213,10.9618,10.9213,10.9502,51450.4652
2012-06-05 14:10:00,18.94,19.0,18.91,19.0,74548.44006568145,10.9502,10.9849,10.9329,10.9849,74548.4401
2012-06-05 14:15:00,19.0,19.04,18.99,19.03,55719.75916803503,10.9849,11.008,10.9791,11.0023,55719.7592
2012-06-05 14:20:00,19.03,19.04,19.0,19.03,52983.03229337712,11.0023,11.008,10.9849,11.0023,52983.0323
2012-06-05 14:25:00,19.04,19.06,19.01,19.06,55719.75916803503,11.008,11.0196,10.9907,11.0196,55719.7592
2012-06-05 14:30:00,19.06,19.06,19.02,19.05,80569.23918992885,11.0196,11.0196,10.9965,11.0138,80569.2392
2012-06-05 14:35:00,19.06,19.06,19.0,19.0,38752.052545156,11.0196,11.0196,10.9849,10.9849,38752.0525
2012-06-05 14:40:00,19.01,19.04,18.99,19.02,83415.43513957308,10.9907,11.008,10.9791,10.9965,83415.4351
2012-06-05 14:45:00,19.02,19.02,18.98,19.0,98960.04378763,10.9965,10.9965,10.9734,10.9849,98960.0438
2012-06-05 14:50:00,19.0,19.06,19.0,19.06,71592.7750410509,10.9849,11.0196,10.9849,11.0196,71592.775
2012-06-05 14:55:00,19.05,19.09,19.05,19.08,118117.13191023536,11.0138,11.037,11.0138,11.0312,118117.1319
2012-06-05 15:00:00,19.08,19.12,19.06,19.08,124356.8691844554,11.0312,11.0543,11.0196,11.0312,124356.8692
2012-06-05 15:05:00,19.09,19.11,19.07,19.1,88998.35796387521,11.037,11.0485,11.0254,11.0427,88998.358
2012-06-05 15:10:00,19.11,19.13,19.06,19.08,90968.80131362892,11.0485,11.0601,11.0196,11.0312,90968.8013
2012-06-05 15:15:00,19.08,19.11,19.07,19.11,73453.74931581829,11.0312,11.0485,11.0254,11.0485,73453.7493
2012-06-05 15:20:00,19.1,19.12,19.09,19.12,88122.60536398468,11.0427,11.0543,11.037,11.0543,88122.6054
2012-06-05 15:25:00,19.12,19.16,19.12,19.15,135194.30760810073,11.0543,11.0774,11.0543,11.0716,135194.3076
2012-06-05 15:30:00,19.15,19.2,19.14,19.18,137931.03448275864,11.0716,11.1006,11.0659,11.089,137931.0345
2012-06-05 15:35:00,19.19,19.23,19.15,19.23,112862.61631089218,11.0948,11.1179,11.0716,11.1179,112862.6163
2012-06-05 15:40:00,19.22,19.25,19.22,19.25,167159.2775041051,11.1121,11.1295,11.1121,11.1295,167159.2775
2012-06-05 15:45:00,19.25,19.25,19.21,19.24,281554.4608648057,11.1295,11.1295,11.1063,11.1237,281554.4609
2012-06-05 15:50:00,19.24,19.26,19.23,19.24,291297.20853858785,11.1237,11.1352,11.1179,11.1237,291297.2085
2012-06-05 15:55:00,19.25,19.25,19.18,19.19,289874.11056376575,11.1295,11.1295,11.089,11.0948,289874.1106
2012-06-06 09:30:00,19.48,19.56,19.43,19.53,91954.02298850576,11.2624,11.3087,11.2335,11.2913,91954.023
2012-06-06 09:35:00,19.54,19.56,19.42,19.56,147783.2512315271,11.2971,11.3087,11.2277,11.3087,147783.2512
2012-06-06 09:40:00,19.56,19.78,19.54,19.74,400328.4072249589,11.3087,11.4359,11.2971,11.4128,400328.4072
2012-06-06 09:45:00,19.74,19.85,19.74,19.85,222331.6912972085,11.4128,11.4764,11.4128,11.4764,222331.6913
2012-06-06 09:50:00,19.86,19.89,19.81,19.88,127859.87958401752,11.4821,11.4995,11.4532,11.4937,127859.8796
2012-06-06 09:55:00,19.87,19.98,19.86,19.96,150082.10180623975,11.4879,11.5515,11.4821,11.5399,150082.1018
2012-06-06 10:00:00,19.95,20.01,19.91,19.97,324685.2764094144,11.5342,11.5689,11.511,11.5457,324685.2764
2012-06-06 10:05:00,19.95,19.98,19.89,19.91,144718.11713191023,11.5342,11.5515,11.4995,11.511,144718.1171
2012-06-06 10:10:00,19.91,19.92,19.82,19.83,106294.4718117132,11.511,11.5168,11.459,11.4648,106294.4718
2012-06-06 10:15:00,19.84,19.89,19.77,19.77,75971.53804050355,11.4706,11.4995,11.4301,11.4301,75971.538
2012-06-06 10:20:00,19.77,19.78,19.71,19.76,81663.92993979201,11.4301,11.4359,11.3954,11.4243,81663.9299
2012-06-06 10:25:00,19.75,19.79,19.75,19.78,54187.1921182266,11.4185,11.4417,11.4185,11.4359,54187.1921
2012-06-06 10:30:00,19.77,19.89,19.7,19.89,234482.75862068965,11.4301,11.4995,11.3896,11.4995,234482.7586
2012-06-06 10:35:00,19.89,19.99,19.88,19.93,178544.061302682,11.4995,11.5573,11.4937,11.5226,178544.0613
2012-06-06 10:40:00,19.94,20.05,19.94,20.04,165626.71045429667,11.5284,11.592,11.5284,11.5862,165626.7105
2012-06-06 10:45:00,20.04,20.06,19.98,20.01,210290.0930487137,11.5862,11.5978,11.5515,11.5689,210290.093
2012-06-06 10:50:00,20.01,20.01,19.95,19.96,59332.23864258347,11.5689,11.5689,11.5342,11.5399,59332.2386
2012-06-06 10:55:00,19.96,19.98,19.92,19.92,37876.29994526546,11.5399,11.5515,11.5168,11.5168,37876.2999
2012-06-06 11:00:00,19.93,19.94,19.91,19.91,42911.877394636016,11.5226,11.5284,11.511,11.511,42911.8774
2012-06-06 11:05:00,19.91,19.98,19.91,19.96,116475.09578544062,11.511,11.5515,11.511,11.5399,116475.0958
2012-06-06 11:10:00,19.97,19.99,19.96,19.98,102463.05418719212,11.5457,11.5573,11.5399,11.5515,102463.0542
2012-06-06 11:15:00,19.98,19.99,19.96,19.98,62397.37274220033,11.5515,11.5573,11.5399,11.5515,62397.3727
2012-06-06 11:20:00,19.97,20.01,19.96,19.98,70607.55336617406,11.5457,11.5689,11.5399,11.5515,70607.5534
2012-06-06 11:25:00,19.98,20.01,19.97,19.99,111877.39463601532,11.5515,11.5689,11.5457,11.5573,111877.3946
2012-06-06 11:30:00,19.98,19.99,19.92,19.98,82430.21346469622,11.5515,11.5573,11.5168,11.5515,82430.2135
2012-06-06 11:35:00,19.98,20.01,19.91,19.91,72249.5894909688,11.5515,11.5689,11.511,11.511,72249.5895
2012-06-06 11:40:00,19.91,19.93,19.91,19.93,56376.57361795293,11.511,11.5226,11.511,11.5226,56376.5736
2012-06-06 11:45:00,19.92,19.99,19.92,19.98,61959.49644225506,11.5168,11.5573,11.5168,11.5515,61959.4964
2012-06-06 11:50:00,19.98,19.98,19.95,19.97,87356.32183908047,11.5515,11.5515,11.5342,11.5457,87356.3218
2012-06-06 11:55:00,19.97,19.98,19.96,19.97,41817.18664477285,11.5457,11.5515,11.5399,11.5457,41817.1866
2012-06-06 12:00:00,19.98,20.01,19.96,20.0,84181.71866447729,11.5515,11.5689,11.5399,11.5631,84181.7187
2012-06-06 12:05:00,20.0,20.01,19.96,19.98,46962.23316912972,11.5631,11.5689,11.5399,11.5515,46962.2332
2012-06-06 12:10:00,19.99,19.99,19.91,19.91,60864.8056923919,11.5573,11.5573,11.511,11.511,60864.8057
2012-06-06 12:15:00,19.91,19.91,19.86,19.87,83415.43513957308,11.511,11.511,11.4821,11.4879,83415.4351
2012-06-06 12:20:00,19.87,19.91,19.87,19.89,39080.45977011495,11.4879,11.511,11.4879,11.4995,39080.4598
2012-06-06 12:25:00,19.88,19.9,19.86,19.86,48275.86206896552,11.4937,11.5053,11.4821,11.4821,48275.8621
2012-06-06 12:30:00,19.86,19.88,19.84,19.88,37328.95457033388,11.4821,11.4937,11.4706,11.4937,37328.9546
2012-06-06 12:35:00,19.88,19.89,19.85,19.88,29775.588396278054,11.4937,11.4995,11.4764,11.4937,29775.5884
2012-06-06 12:40:00,19.88,19.9,19.86,19.86,50355.77449370553,11.4937,11.5053,11.4821,11.4821,50355.7745
2012-06-06 12:45:00,19.87,19.88,19.82,19.82,45539.13519430761,11.4879,11.4937,11.459,11.459,45539.1352
2012-06-06 12:50:00,19.83,19.83,19.78,19.81,68308.70279146142,11.4648,11.4648,11.4359,11.4532,68308.7028
2012-06-06 12:55:00,19.81,19.82,19.77,19.77,43897.099069512864,11.4532,11.459,11.4301,11.4301,43897.0991
2012-06-06 13:00:00,19.77,19.78,19.72,19.74,55062.944718117134,11.4301,11.4359,11.4012,11.4128,55062.9447
2012-06-06 13:05:00,19.74,19.76,19.73,19.74,32074.438970990697,11.4128,11.4243,11.407,11.4128,32074.439
2012-06-06 13:10:00,19.75,19.75,19.69,19.69,64696.223316912976,11.4185,11.4185,11.3838,11.3838,64696.2233
2012-06-06 13:15:00,19.7,19.7,19.62,19.63,119978.10618500276,11.3896,11.3896,11.3434,11.3492,119978.1062
2012-06-06 13:20:00,19.64,19.66,19.56,19.57,140558.29228243022,11.3549,11.3665,11.3087,11.3145,140558.2923
2012-06-06 13:25:00,19.56,19.66,19.55,19.66,64039.40886699508,11.3087,11.3665,11.3029,11.3665,64039.4089
2012-06-06 13:30:00,19.66,19.71,19.64,19.71,50465.24356869185,11.3665,11.3954,11.3549,11.3954,50465.2436
2012-06-06 13:35:00,19.7,19.76,19.7,19.76,27148.33059660645,11.3896,11.4243,11.3896,11.4243,27148.3306
2012-06-06 13:40:00,19.76,19.77,19.71,19.73,31746.031746031746,11.4243,11.4301,11.3954,11.407,31746.0317
2012-06-06 13:45:00,19.74,19.75,19.72,19.73,40394.08866995074,11.4128,11.4185,11.4012,11.407,40394.0887
2012-06-06 13:50:00,19.72,19.73,19.67,19.67,34592.227695675974,11.4012,11.407,11.3723,11.3723,34592.2277
2012-06-06 13:55:00,19.67,19.68,19.64,19.66,104433.4975369458,11.3723,11.3781,11.3549,11.3665,104433.4975
2012-06-06 14:00:00,19.67,19.7,19.67,19.67,47728.51669403394,11.3723,11.3896,11.3723,11.3723,47728.5167
2012-06-06 14:05:00,19.67,19.68,19.59,19.59,38642.58347016968,11.3723,11.3781,11.326,11.326,38642.5835
2012-06-06 14:10:00,19.6,19.64,19.59,19.61,61850.02736726875,11.3318,11.3549,11.326,11.3376,61850.0274
2012-06-06 14:15:00,19.61,19.66,19.6,19.66,48932.67651888342,11.3376,11.3665,11.3318,11.3665,48932.6765
2012-06-06 14:20:00,19.67,19.67,19.63,19.66,55500.8210180624,11.3723,11.3723,11.3492,11.3665,55500.821
2012-06-06 14:25:00,19.66,19.69,19.65,19.68,35030.10399562124,11.3665,11.3838,11.3607,11.3781,35030.104
2012-06-06 14:30:00,19.68,19.73,19.67,19.71,37110.01642036125,11.3781,11.407,11.3723,11.3954,37110.0164
2012-06-06 14:35:00,19.72,19.74,19.7,19.7,29994.526546250687,11.4012,11.4128,11.3896,11.3896,29994.5265
2012-06-06 14:40:00,19.7,19.72,19.7,19.71,100054.73453749316,11.3896,11.4012,11.3896,11.3954,100054.7345
2012-06-06 14:45:00,19.72,19.74,19.7,19.72,73125.34209085934,11.4012,11.4128,11.3896,11.4012,73125.3421
2012-06-06 14:50:00,19.72,19.75,19.69,19.75,85823.75478927203,11.4012,11.4185,11.3838,11.4185,85823.7548
2012-06-06 14:55:00,19.74,19.78,19.72,19.72,63820.47071702244,11.4128,11.4359,11.4012,11.4012,63820.4707
2012-06-06 15:00:00,19.72,19.76,19.7,19.74,36781.6091954023,11.4012,11.4243,11.3896,11.4128,36781.6092
2012-06-06 15:05:00,19.75,19.76,19.72,19.75,59441.70771756979,11.4185,11.4243,11.4012,11.4185,59441.7077
2012-06-06 15:10:00,19.74,19.76,19.7,19.7,31855.500821018064,11.4128,11.4243,11.3896,11.3896,31855.5008
2012-06-06 15:15:00,19.7,19.73,19.69,19.69,63929.93979200876,11.3896,11.407,11.3838,11.3838,63929.9398
2012-06-06 15:20:00,19.69,19.73,19.68,19.7,63054.18719211823,11.3838,11.407,11.3781,11.3896,63054.1872
2012-06-06 15:25:00,19.7,19.73,19.69,19.7,55281.88286808976,11.3896,11.407,11.3838,11.3896,55281.8829
2012-06-06 15:30:00,19.7,19.71,19.69,19.7,53858.78489326766,11.3896,11.3954,11.3838,11.3896,53858.7849
2012-06-06 15:35:00,19.71,19.73,19.7,19.71,78598.79584017515,11.3954,11.407,11.3896,11.3954,78598.7958
2012-06-06 15:40:00,19.7,19.75,19.7,19.75,110673.23481116584,11.3896,11.4185,11.3896,11.4185,110673.2348
2012-06-06 15:45:00,19.75,19.8,19.75,19.8,143076.08100711548,11.4185,11.4474,11.4185,11.4474,143076.081
2012-06-06 15:50:00,19.8,19.82,19.78,19.82,204816.639299398,11.4474,11.459,11.4359,11.459,204816.6393
2012-06-06 15:55:00,19.82,19.83,19.78,19.82,378653.5303776683,11.459,11.4648,11.4359,11.459,378653.5304
2012-06-07 09:30:00,20.18,20.25,20.14,20.2,114504.65243568692,11.6671,11.7076,11.644,11.6787,114504.6524
2012-06-07 09:35:00,20.22,20.22,20.12,20.12,141324.57580733445,11.6903,11.6903,11.6325,11.6325,141324.5758
2012-06-07 09:40:00,20.11,20.15,19.98,20.02,95785.44061302682,11.6267,11.6498,11.5515,11.5746,95785.4406
2012-06-07 09:45:00,20.04,20.08,20.01,20.06,76737.82156540778,11.5862,11.6093,11.5689,11.5978,76737.8216
2012-06-07 09:50:00,20.07,20.08,20.02,20.03,75752.59989053092,11.6035,11.6093,11.5746,11.5804,75752.5999
2012-06-07 09:55:00,20.04,20.04,19.94,19.98,128407.2249589491,11.5862,11.5862,11.5284,11.5515,128407.225
2012-06-07 10:00:00,19.98,20.01,19.8,19.82,169567.59715380406,11.5515,11.5689,11.4474,11.459,169567.5972
2012-06-07 10:05:00,19.81,19.87,19.74,19.77,120963.3278598796,11.4532,11.4879,11.4128,11.4301,120963.3279
2012-06-07 10:10:00,19.77,19.78,19.67,19.69,82649.15161466887,11.4301,11.4359,11.3723,11.3838,82649.1516
2012-06-07 10:15:00,19.7,19.7,19.57,19.57,76081.00711548988,11.3896,11.3896,11.3145,11.3145,76081.0071
2012-06-07 10:20:00,19.57,19.6,19.56,19.6,90640.39408866996,11.3145,11.3318,11.3087,11.3318,90640.3941
2012-06-07 10:25:00,19.6,19.78,19.6,19.77,128954.57033388068,11.3318,11.4359,11.3318,11.4301,128954.5703
2012-06-07 10:30:00,19.76,19.77,19.69,19.69,58456.486042692944,11.4243,11.4301,11.3838,11.3838,58456.486
2012-06-07 10:35:00,19.69,19.7,19.57,19.58,164203.61247947454,11.3838,11.3896,11.3145,11.3203,164203.6125
2012-06-07 10:40:00,19.59,19.64,19.57,19.57,72140.12041598248,11.326,11.3549,11.3145,11.3145,72140.1204
2012-06-07 10:45:00,19.58,19.6,19.51,19.54,83743.84236453203,11.3203,11.3318,11.2798,11.2971,83743.8424
2012-06-07 10:50:00,19.54,19.54,19.45,19.48,83087.02791461413,11.2971,11.2971,11.2451,11.2624,83087.0279
2012-06-07 10:55:00,19.48,19.48,19.43,19.47,91954.02298850576,11.2624,11.2624,11.2335,11.2567,91954.023
2012-06-07 11:00:00,19.47,19.54,19.46,19.53,51669.403393541324,11.2567,11.2971,11.2509,11.2913,51669.4034
2012-06-07 11:05:00,19.54,19.55,19.5,19.52,67870.82649151616,11.2971,11.3029,11.274,11.2856,67870.8265
2012-06-07 11:10:00,19.52,19.54,19.49,19.5,30760.8100711549,11.2856,11.2971,11.2682,11.274,30760.8101
2012-06-07 11:15:00,19.5,19.51,19.46,19.46,36781.6091954023,11.274,11.2798,11.2509,11.2509,36781.6092
2012-06-07 11:20:00,19.47,19.54,19.47,19.54,55829.22824302135,11.2567,11.2971,11.2567,11.2971,55829.2282
2012-06-07 11:25:00,19.54,19.57,19.52,19.56,40613.026819923376,11.2971,11.3145,11.2856,11.3087,40613.0268
2012-06-07 11:30:00,19.56,19.59,19.55,19.59,32402.846195949645,11.3087,11.326,11.3029,11.326,32402.8462
2012-06-07 11:35:00,19.59,19.69,19.59,19.68,170443.34975369458,11.326,11.3838,11.326,11.3781,170443.3498
2012-06-07 11:40:00,19.68,19.74,19.68,19.74,29994.526546250687,11.3781,11.4128,11.3781,11.4128,29994.5265
2012-06-07 11:45:00,19.75,19.8,19.74,19.79,62287.903667214014,11.4185,11.4474,11.4128,11.4417,62287.9037
2012-06-07 11:50:00,19.79,19.85,19.79,19.82,122167.48768472909,11.4417,11.4764,11.4417,11.459,122167.4877
2012-06-07 11:55:00,19.83,19.84,19.78,19.78,35467.98029556651,11.4648,11.4706,11.4359,11.4359,35467.9803
2012-06-07 12:00:00,19.78,19.78,19.73,19.73,43130.81554460865,11.4359,11.4359,11.407,11.407,43130.8155
2012-06-07 12:05:00,19.73,19.73,19.68,19.69,38642.58347016968,11.407,11.407,11.3781,11.3838,38642.5835
2012-06-07 12:10:00,19.69,19.7,19.68,19.7,39189.92884510126,11.3838,11.3896,11.3781,11.3896,39189.9288
2012-06-07 12:15:00,19.71,19.75,19.7,19.72,46195.94964422551,11.3954,11.4185,11.3896,11.4012,46195.9496
2012-06-07 12:20:00,19.72,19.74,19.7,19.7,33169.12972085386,11.4012,11.4128,11.3896,11.3896,33169.1297
2012-06-07 12:25:00,19.7,19.71,19.68,19.7,33497.53694581281,11.3896,11.3954,11.3781,11.3896,33497.5369
2012-06-07 12:30:00,19.7,19.7,19.67,19.69,28790.36672140121,11.3896,11.3896,11.3723,11.3838,28790.3667
2012-06-07 12:35:00,19.69,19.7,19.68,19.69,18500.27367268747,11.3838,11.3896,11.3781,11.3838,18500.2737
2012-06-07 12:40:00,19.7,19.7,19.64,19.66,103667.2140120416,11.3896,11.3896,11.3549,11.3665,103667.214
2012-06-07 12:45:00,19.66,19.68,19.65,19.67,25725.232621784347,11.3665,11.3781,11.3607,11.3723,25725.2326
2012-06-07 12:50:00,19.67,19.7,19.67,19.69,18609.742747673783,11.3723,11.3896,11.3723,11.3838,18609.7427
2012-06-07 12:55:00,19.69,19.7,19.66,19.66,29337.712096332787,11.3838,11.3896,11.3665,11.3665,29337.7121
2012-06-07 13:00:00,19.67,19.69,19.66,19.69,18609.742747673783,11.3723,11.3838,11.3665,11.3838,18609.7427
2012-06-07 13:05:00,19.69,19.7,19.67,19.69,21346.469622331693,11.3838,11.3896,11.3723,11.3838,21346.4696
2012-06-07 13:10:00,19.68,19.73,19.68,19.72,20470.71702244116,11.3781,11.407,11.3781,11.4012,20470.717
2012-06-07 13:15:00,19.72,19.77,19.72,19.75,40613.026819923376,11.4012,11.4301,11.4012,11.4185,40613.0268
2012-06-07 13:20:00,19.74,19.8,19.74,19.8,20689.6551724138,11.4128,11.4474,11.4128,11.4474,20689.6552
2012-06-07 13:25:00,19.8,19.8,19.79,19.8,14121.510673234812,11.4474,11.4474,11.4417,11.4474,14121.5107
2012-06-07 13:30:00,19.8,19.83,19.8,19.83,38970.99069512863,11.4474,11.4648,11.4474,11.4648,38970.9907
2012-06-07 13:35:00,19.83,19.83,19.8,19.83,62835.2490421456,11.4648,11.4648,11.4474,11.4648,62835.249
2012-06-07 13:40:00,19.83,19.85,19.83,19.83,50684.18171866448,11.4648,11.4764,11.4648,11.4648,50684.1817
2012-06-07 13:45:00,19.83,19.83,19.81,19.82,45867.54241926656,11.4648,11.4648,11.4532,11.459,45867.5424
2012-06-07 13:50:00,19.81,19.82,19.76,19.77,49261.08374384237,11.4532,11.459,11.4243,11.4301,49261.0837
2012-06-07 13:55:00,19.77,19.79,19.75,19.76,45101.25889436234,11.4301,11.4417,11.4185,11.4243,45101.2589
2012-06-07 14:00:00,19.76,19.77,19.74,19.77,41488.7794198139,11.4243,11.4301,11.4128,11.4301,41488.7794
2012-06-07 14:05:00,19.76,19.77,19.7,19.71,57471.2643678161,11.4243,11.4301,11.3896,11.3954,57471.2644
2012-06-07 14:10:00,19.72,19.72,19.7,19.72,24521.072796934863,11.4012,11.4012,11.3896,11.4012,24521.0728
2012-06-07 14:15:00,19.71,19.79,19.71,19.79,108264.9151614669,11.3954,11.4417,11.3954,11.4417,108264.9152
2012-06-07 14:20:00,19.8,19.83,19.78,19.82,70607.55336617406,11.4474,11.4648,11.4359,11.459,70607.5534
2012-06-07 14:25:00,19.81,19.83,19.8,19.82,38423.64532019704,11.4532,11.4648,11.4474,11.459,38423.6453
2012-06-07 14:30:00,19.81,19.82,19.78,19.8,61521.6201423098,11.4532,11.459,11.4359,11.4474,61521.6201
2012-06-07 14:35:00,19.8,19.82,19.79,19.82,66995.07389162562,11.4474,11.459,11.4417,11.459,66995.0739
2012-06-07 14:40:00,19.83,19.86,19.81,19.86,33169.12972085386,11.4648,11.4821,11.4532,11.4821,33169.1297
2012-06-07 14:45:00,19.86,19.86,19.83,19.86,72796.93486590039,11.4821,11.4821,11.4648,11.4821,72796.9349
2012-06-07 14:50:00,19.85,19.87,19.84,19.86,77285.16694033936,11.4764,11.4879,11.4706,11.4821,77285.1669
2012-06-07 14:55:00,19.85,19.85,19.83,19.83,65353.03776683087,11.4764,11.4764,11.4648,11.4648,65353.0378
2012-06-07 15:00:00,19.84,19.85,19.82,19.82,60755.33661740559,11.4706,11.4764,11.459,11.459,60755.3366
2012-06-07 15:05:00,19.82,19.85,19.81,19.83,78270.3886152162,11.459,11.4764,11.4532,11.4648,78270.3886
2012-06-07 15:10:00,19.84,19.86,19.83,19.83,82539.68253968254,11.4706,11.4821,11.4648,11.4648,82539.6825
2012-06-07 15:15:00,19.84,19.84,19.73,19.77,114942.5287356322,11.4706,11.4706,11.407,11.4301,114942.5287
2012-06-07 15:20:00,19.77,19.77,19.71,19.74,165845.6486042693,11.4301,11.4301,11.3954,11.4128,165845.6486
2012-06-07 15:25:00,19.74,19.74,19.7,19.72,57471.2643678161,11.4128,11.4128,11.3896,11.4012,57471.2644
2012-06-07 15:30:00,19.7,19.74,19.7,19.73,132238.64258347018,11.3896,11.4128,11.3896,11.407,132238.6426
2012-06-07 15:35:00,19.74,19.75,19.67,19.68,151833.6070060208,11.4128,11.4185,11.3723,11.3781,151833.607
2012-06-07 15:40:00,19.69,19.71,19.6,19.6,165407.77230432403,11.3838,11.3954,11.3318,11.3318,165407.7723
2012-06-07 15:45:00,19.6,19.64,19.59,19.62,177339.90147783252,11.3318,11.3549,11.326,11.3434,177339.9015
2012-06-07 15:50:00,19.63,19.63,19.55,19.56,323371.64750957856,11.3492,11.3492,11.3029,11.3087,323371.6475
2012-06-07 15:55:00,19.56,19.62,19.56,19.59,501258.89436234266,11.3087,11.3434,11.3087,11.326,501258.8944
2012-06-08 09:30:00,19.29,19.49,19.29,19.38,107060.7553366174,11.1526,11.2682,11.1526,11.2046,107060.7553
2012-06-08 09:35:00,19.38,19.45,19.32,19.32,181937.60262725785,11.2046,11.2451,11.1699,11.1699,181937.6026
2012-06-08 09:40:00,19.32,19.36,19.3,19.36,63273.12534209086,11.1699,11.1931,11.1584,11.1931,63273.1253
2012-06-08 09:45:00,19.36,19.36,19.29,19.32,100821.01806239736,11.1931,11.1931,11.1526,11.1699,100821.0181
2012-06-08 09:50:00,19.31,19.36,19.28,19.35,96004.37876299946,11.1641,11.1931,11.1468,11.1873,96004.3788
2012-06-08 09:55:00,19.36,19.41,19.36,19.36,51888.34154351396,11.1931,11.222,11.1931,11.1931,51888.3415
2012-06-08 10:00:00,19.37,19.41,19.36,19.39,44553.91351943076,11.1988,11.222,11.1931,11.2104,44553.9135
2012-06-08 10:05:00,19.4,19.46,19.38,19.41,67542.4192665572,11.2162,11.2509,11.2046,11.222,67542.4193
2012-06-08 10:10:00,19.4,19.45,19.38,19.4,60864.8056923919,11.2162,11.2451,11.2046,11.2162,60864.8057
2012-06-08 10:15:00,19.39,19.44,19.37,19.37,64805.69239189929,11.2104,11.2393,11.1988,11.1988,64805.6924
2012-06-08 10:20:00,19.38,19.38,19.33,19.34,45758.073344280245,11.2046,11.2046,11.1757,11.1815,45758.0733
2012-06-08 10:25:00,19.34,19.37,19.32,19.34,34701.69677066229,11.1815,11.1988,11.1699,11.1815,34701.6968
2012-06-08 10:30:00,19.34,19.36,19.31,19.35,34373.28954570334,11.1815,11.1931,11.1641,11.1873,34373.2895
2012-06-08 10:35:00,19.36,19.37,19.32,19.34,34920.63492063492,11.1931,11.1988,11.1699,11.1815,34920.6349
2012-06-08 10:40:00,19.34,19.39,19.34,19.39,35358.511220580185,11.1815,11.2104,11.1815,11.2104,35358.5112
2012-06-08 10:45:00,19.39,19.45,19.38,19.41,62944.71811713191,11.2104,11.2451,11.2046,11.222,62944.7181
2012-06-08 10:50:00,19.41,19.44,19.36,19.38,84619.59496442255,11.222,11.2393,11.1931,11.2046,84619.595
2012-06-08 10:55:00,19.38,19.45,19.38,19.43,32621.78434592228,11.2046,11.2451,11.2046,11.2335,32621.7843
2012-06-08 11:00:00,19.44,19.48,19.41,19.48,119978.10618500276,11.2393,11.2624,11.222,11.2624,119978.1062
2012-06-08 11:05:00,19.48,19.49,19.44,19.48,83196.49698960045,11.2624,11.2682,11.2393,11.2624,83196.497
2012-06-08 11:10:00,19.47,19.47,19.43,19.44,53749.315818281335,11.2567,11.2567,11.2335,11.2393,53749.3158
2012-06-08 11:15:00,19.43,19.45,19.41,19.43,58565.95511767926,11.2335,11.2451,11.222,11.2335,58565.9551
2012-06-08 11:20:00,19.43,19.48,19.41,19.47,103448.27586206896,11.2335,11.2624,11.222,11.2567,103448.2759
2012-06-08 11:25:00,19.48,19.48,19.41,19.42,80678.70826491517,11.2624,11.2624,11.222,11.2277,80678.7083
2012-06-08 11:30:00,19.42,19.45,19.41,19.41,84948.0021893815,11.2277,11.2451,11.222,11.222,84948.0022
2012-06-08 11:35:00,19.41,19.44,19.4,19.44,53201.97044334975,11.222,11.2393,11.2162,11.2393,53201.9704
2012-06-08 11:40:00,19.43,19.45,19.42,19.44,51012.58894362343,11.2335,11.2451,11.2277,11.2393,51012.5889
2012-06-08 11:45:00,19.45,19.46,19.44,19.44,62397.37274220033,11.2451,11.2509,11.2393,11.2393,62397.3727
2012-06-08 11:50:00,19.44,19.45,19.42,19.44,45101.25889436234,11.2393,11.2451,11.2277,11.2393,45101.2589
2012-06-08 11:55:00,19.44,19.45,19.37,19.38,80459.77011494253,11.2393,11.2451,11.1988,11.2046,80459.7701
2012-06-08 12:00:00,19.38,19.4,19.37,19.37,67104.54296661193,11.2046,11.2162,11.1988,11.1988,67104.543
2012-06-08 12:05:00,19.37,19.4,19.34,19.36,90421.45593869733,11.1988,11.2162,11.1815,11.1931,90421.4559
2012-06-08 12:10:00,19.36,19.38,19.35,19.37,57252.32621784346,11.1931,11.2046,11.1873,11.1988,57252.3262
2012-06-08 12:15:00,19.38,19.38,19.35,19.38,46195.94964422551,11.2046,11.2046,11.1873,11.2046,46195.9496
2012-06-08 12:20:00,19.38,19.4,19.37,19.38,43349.75369458128,11.2046,11.2162,11.1988,11.2046,43349.7537
2012-06-08 12:25:00,19.38,19.41,19.38,19.4,64258.34701696771,11.2046,11.222,11.2046,11.2162,64258.347
2012-06-08 12:30:00,19.41,19.48,19.4,19.48,186863.71100164205,11.222,11.2624,11.2162,11.2624,186863.711
2012-06-08 12:35:00,19.48,19.48,19.42,19.43,95128.62616310891,11.2624,11.2624,11.2277,11.2335,95128.6262
2012-06-08 12:40:00,19.43,19.44,19.41,19.43,73672.68746579092,11.2335,11.2393,11.222,11.2335,73672.6875
2012-06-08 12:45:00,19.43,19.48,19.42,19.48,115599.34318555008,11.2335,11.2624,11.2277,11.2624,115599.3432
2012-06-08 12:50:00,19.48,19.48,19.45,19.47,44991.78981937603,11.2624,11.2624,11.2451,11.2567,44991.7898
2012-06-08 12:55:00,19.48,19.5,19.47,19.5,91954.02298850576,11.2624,11.274,11.2567,11.274,91954.023
2012-06-08 13:00:00,19.5,19.57,19.5,19.55,82868.0897646415,11.274,11.3145,11.274,11.3029,82868.0898
2012-06-08 13:05:00,19.56,19.59,19.55,19.58,79365.07936507936,11.3087,11.326,11.3029,11.3203,79365.0794
2012-06-08 13:10:00,19.59,19.6,19.56,19.56,75205.25451559934,11.326,11.3318,11.3087,11.3087,75205.2545
2012-06-08 13:15:00,19.56,19.58,19.48,19.48,71264.36781609195,11.3087,11.3203,11.2624,11.2624,71264.3678
2012-06-08 13:20:00,19.48,19.5,19.45,19.46,122824.30213464696,11.2624,11.274,11.2451,11.2509,122824.3021
2012-06-08 13:25:00,19.46,19.46,19.43,19.43,19376.026272578,11.2509,11.2509,11.2335,11.2335,19376.0263
2012-06-08 13:30:00,19.44,19.45,19.41,19.43,67870.82649151616,11.2393,11.2451,11.222,11.2335,67870.8265
2012-06-08 13:35:00,19.42,19.45,19.39,19.39,34044.88232074439,11.2277,11.2451,11.2104,11.2104,34044.8823
2012-06-08 13:40:00,19.39,19.4,19.31,19.32,71702.24411603723,11.2104,11.2162,11.1641,11.1699,71702.2441
2012-06-08 13:45:00,19.31,19.32,19.29,19.32,95019.1570881226,11.1641,11.1699,11.1526,11.1699,95019.1571
2012-06-08 13:50:00,19.32,19.34,19.31,19.34,130377.6683087028,11.1699,11.1815,11.1641,11.1815,130377.6683
2012-06-08 13:55:00,19.33,19.36,19.32,19.33,63163.65626710455,11.1757,11.1931,11.1699,11.1757,63163.6563
2012-06-08 14:00:00,19.33,19.35,19.32,19.34,64477.28516694034,11.1757,11.1873,11.1699,11.1815,64477.2852
2012-06-08 14:05:00,19.33,19.35,19.31,19.32,140558.29228243022,11.1757,11.1873,11.1641,11.1699,140558.2923
2012-06-08 14:10:00,19.32,19.34,19.3,19.34,65790.91406677614,11.1699,11.1815,11.1584,11.1815,65790.9141
2012-06-08 14:15:00,19.33,19.34,19.29,19.31,57909.14066776136,11.1757,11.1815,11.1526,11.1641,57909.1407
2012-06-08 14:20:00,19.31,19.36,19.3,19.36,89107.82703886152,11.1641,11.1931,11.1584,11.1931,89107.827
2012-06-08 14:25:00,19.36,19.38,19.35,19.38,71702.24411603723,11.1931,11.2046,11.1873,11.2046,71702.2441
2012-06-08 14:30:00,19.37,19.39,19.35,19.38,84619.59496442255,11.1988,11.2104,11.1873,11.2046,84619.595
2012-06-08 14:35:00,19.38,19.4,19.36,19.39,101587.3015873016,11.2046,11.2162,11.1931,11.2104,101587.3016
2012-06-08 14:40:00,19.39,19.4,19.37,19.38,67323.48111658456,11.2104,11.2162,11.1988,11.2046,67323.4811
2012-06-08 14:45:00,19.38,19.4,19.37,19.39,53858.78489326766,11.2046,11.2162,11.1988,11.2104,53858.7849
2012-06-08 14:50:00,19.38,19.39,19.38,19.38,42364.53201970444,11.2046,11.2104,11.2046,11.2046,42364.532
2012-06-08 14:55:00,19.38,19.38,19.36,19.37,57909.14066776136,11.2046,11.2046,11.1931,11.1988,57909.1407
2012-06-08 15:00:00,19.36,19.38,19.35,19.38,71154.89874110564,11.1931,11.2046,11.1873,11.2046,71154.8987
2012-06-08 15:05:00,19.38,19.4,19.38,19.39,41488.7794198139,11.2046,11.2162,11.2046,11.2104,41488.7794
2012-06-08 15:10:00,19.39,19.47,19.38,19.43,125889.43623426382,11.2104,11.2567,11.2046,11.2335,125889.4362
2012-06-08 15:15:00,19.44,19.45,19.41,19.42,86371.10016420361,11.2393,11.2451,11.222,11.2277,86371.1002
2012-06-08 15:20:00,19.43,19.43,19.4,19.42,84291.18773946361,11.2335,11.2335,11.2162,11.2277,84291.1877
2012-06-08 15:25:00,19.42,19.45,19.39,19.39,82977.5588396278,11.2277,11.2451,11.2104,11.2104,82977.5588
2012-06-08 15:30:00,19.4,19.41,19.38,19.38,106951.28626163107,11.2162,11.222,11.2046,11.2046,106951.2863
2012-06-08 15:35:00,19.39,19.41,19.39,19.4,82430.21346469622,11.2104,11.222,11.2104,11.2162,82430.2135
2012-06-08 15:40:00,19.39,19.43,19.39,19.42,93048.71373836893,11.2104,11.2335,11.2104,11.2277,93048.7137
2012-06-08 15:45:00,19.42,19.47,19.42,19.45,220361.2479474549,11.2277,11.2567,11.2277,11.2451,220361.2479
2012-06-08 15:50:00,19.45,19.45,19.4,19.4,261631.08921729613,11.2451,11.2451,11.2162,11.2162,261631.0892
2012-06-08 15:55:00,19.4,19.43,19.38,19.43,610946.9074986316,11.2162,11.2335,11.2046,11.2335,610946.9075
2012-06-11 09:30:00,19.7,19.81,19.67,19.72,100602.07991242474,11.3896,11.4532,11.3723,11.4012,100602.0799
2012-06-11 09:35:00,19.72,19.72,19.52,19.6,108155.44608648056,11.4012,11.4012,11.2856,11.3318,108155.4461
2012-06-11 09:40:00,19.59,19.6,19.54,19.58,84291.18773946361,11.326,11.3318,11.2971,11.3203,84291.1877
2012-06-11 09:45:00,19.57,19.61,19.57,19.58,186206.8965517241,11.3145,11.3376,11.3145,11.3203,186206.8966
2012-06-11 09:50:00,19.58,19.64,19.57,19.6,112205.80186097429,11.3203,11.3549,11.3145,11.3318,112205.8019
2012-06-11 09:55:00,19.61,19.62,19.54,19.57,81773.39901477833,11.3376,11.3434,11.2971,11.3145,81773.399
2012-06-11 10:00:00,19.58,19.58,19.53,19.54,122714.83305966064,11.3203,11.3203,11.2913,11.2971,122714.8331
2012-06-11 10:05:00,19.55,19.56,19.42,19.44,102681.99233716476,11.3029,11.3087,11.2277,11.2393,102681.9923
2012-06-11 10:10:00,19.44,19.47,19.4,19.45,65681.44499178982,11.2393,11.2567,11.2162,11.2451,65681.445
2012-06-11 10:15:00,19.45,19.48,19.44,19.44,65790.91406677614,11.2451,11.2624,11.2393,11.2393,65790.9141
2012-06-11 10:20:00,19.44,19.49,19.43,19.46,81663.92993979201,11.2393,11.2682,11.2335,11.2509,81663.9299
2012-06-11 10:25:00,19.46,19.48,19.44,19.48,47728.51669403394,11.2509,11.2624,11.2393,11.2624,47728.5167
2012-06-11 10:30:00,19.48,19.49,19.44,19.48,97099.06951286262,11.2624,11.2682,11.2393,11.2624,97099.0695
2012-06-11 10:35:00,19.48,19.5,19.47,19.5,42036.12479474548,11.2624,11.274,11.2567,11.274,42036.1248
2012-06-11 10:40:00,19.51,19.57,19.51,19.56,134428.0240831965,11.2798,11.3145,11.2798,11.3087,134428.0241
2012-06-11 10:45:00,19.56,19.56,19.51,19.51,70826.49151614669,11.3087,11.3087,11.2798,11.2798,70826.4915
2012-06-11 10:50:00,19.51,19.52,19.48,19.49,60536.39846743296,11.2798,11.2856,11.2624,11.2682,60536.3985
2012-06-11 10:55:00,19.49,19.5,19.43,19.44,85057.47126436782,11.2682,11.274,11.2335,11.2393,85057.4713
2012-06-11 11:00:00,19.43,19.44,19.39,19.39,120744.38970990696,11.2335,11.2393,11.2104,11.2104,120744.3897
2012-06-11 11:05:00,19.39,19.44,19.39,19.44,62068.96551724138,11.2104,11.2393,11.2104,11.2393,62068.9655
2012-06-11 11:10:00,19.44,19.44,19.37,19.38,77394.63601532567,11.2393,11.2393,11.1988,11.2046,77394.636
2012-06-11 11:15:00,19.37,19.47,19.36,19.46,164094.14340448825,11.1988,11.2567,11.1931,11.2509,164094.1434
2012-06-11 11:20:00,19.47,19.48,19.44,19.44,177887.2468527641,11.2567,11.2624,11.2393,11.2393,177887.2469
2012-06-11 11:25:00,19.44,19.45,19.42,19.44,60974.27476737822,11.2393,11.2451,11.2277,11.2393,60974.2748
2012-06-11 11:30:00,19.43,19.48,19.42,19.47,58565.95511767926,11.2335,11.2624,11.2277,11.2567,58565.9551
2012-06-11 11:35:00,19.47,19.53,19.47,19.53,95238.09523809524,11.2567,11.2913,11.2567,11.2913,95238.0952
2012-06-11 11:40:00,19.52,19.57,19.52,19.56,37766.83087027915,11.2856,11.3145,11.2856,11.3087,37766.8309
2012-06-11 11:45:00,19.56,19.59,19.56,19.58,40175.15051997811,11.3087,11.326,11.3087,11.3203,40175.1505
2012-06-11 11:50:00,19.58,19.59,19.5,19.52,62506.84181718665,11.3203,11.326,11.274,11.2856,62506.8418
2012-06-11 11:55:00,19.52,19.57,19.49,19.55,49151.61466885605,11.2856,11.3145,11.2682,11.3029,49151.6147
2012-06-11 12:00:00,19.55,19.6,19.54,19.59,150410.5090311987,11.3029,11.3318,11.2971,11.326,150410.509
2012-06-11 12:05:00,19.59,19.62,19.58,19.59,102353.5851122058,11.326,11.3434,11.3203,11.326,102353.5851
2012-06-11 12:10:00,19.59,19.66,19.59,19.64,250027.3672687466,11.326,11.3665,11.326,11.3549,250027.3673
2012-06-11 12:15:00,19.63,19.65,19.61,19.62,112424.74001094692,11.3492,11.3607,11.3376,11.3434,112424.74
2012-06-11 12:20:00,19.62,19.64,19.61,19.62,41707.71756978654,11.3434,11.3549,11.3376,11.3434,41707.7176
2012-06-11 12:25:00,19.61,19.61,19.57,19.6,73234.81116584565,11.3376,11.3376,11.3145,11.3318,73234.8112
2012-06-11 12:30:00,19.6,19.64,19.6,19.62,38752.052545156,11.3318,11.3549,11.3318,11.3434,38752.0525
2012-06-11 12:35:00,19.61,19.68,19.61,19.67,65900.38314176246,11.3376,11.3781,11.3376,11.3723,65900.3831
2012-06-11 12:40:00,19.67,19.69,19.66,19.69,49042.14559386973,11.3723,11.3838,11.3665,11.3838,49042.1456
2012-06-11 12:45:00,19.69,19.83,19.69,19.83,302900.9304871374,11.3838,11.4648,11.3838,11.4648,302900.9305
2012-06-11 12:50:00,19.82,19.91,19.81,19.86,303338.80678708263,11.459,11.511,11.4532,11.4821,303338.8068
2012-06-11 12:55:00,19.86,19.86,19.8,19.85,187958.4017515052,11.4821,11.4821,11.4474,11.4764,187958.4018
2012-06-11 13:00:00,19.84,20.01,19.84,20.01,170224.41160372196,11.4706,11.5689,11.4706,11.5689,170224.4116
2012-06-11 13:05:00,20.01,20.2,20.01,20.14,328297.7558839628,11.5689,11.6787,11.5689,11.644,328297.7559
2012-06-11 13:10:00,20.14,20.17,20.12,20.16,248494.8002189381,11.644,11.6614,11.6325,11.6556,248494.8002
2012-06-11 13:15:00,20.16,20.31,20.09,20.31,531143.951833607,11.6556,11.7423,11.6151,11.7423,531143.9518
2012-06-11 13:20:00,20.31,20.43,20.3,20.36,630651.3409961686,11.7423,11.8117,11.7365,11.7712,630651.341
2012-06-11 13:25:00,20.36,20.4,20.25,20.31,331581.8281335523,11.7712,11.7943,11.7076,11.7423,331581.8281
2012-06-11 13:30:00,20.3,20.39,20.29,20.31,171209.6332785988,11.7365,11.7886,11.7307,11.7423,171209.6333
2012-06-11 13:35:00,20.31,20.51,20.31,20.39,473453.7493158183,11.7423,11.8579,11.7423,11.7886,473453.7493
2012-06-11 13:40:00,20.39,20.42,20.34,20.36,226382.04707170225,11.7886,11.8059,11.7596,11.7712,226382.0471
2012-06-11 13:45:00,20.35,20.36,20.22,20.22,241160.3721948549,11.7654,11.7712,11.6903,11.6903,241160.3722
2012-06-11 13:50:00,20.22,20.28,20.2,20.25,174712.64367816094,11.6903,11.725,11.6787,11.7076,174712.6437
2012-06-11 13:55:00,20.25,20.34,20.24,20.34,129611.38478379858,11.7076,11.7596,11.7018,11.7596,129611.3848
2012-06-11 14:00:00,20.34,20.34,20.14,20.2,296113.8478379858,11.7596,11.7596,11.644,11.6787,296113.8478
2012-06-11 14:05:00,20.19,20.26,20.17,20.25,133223.86425834702,11.6729,11.7134,11.6614,11.7076,133223.8643
2012-06-11 14:10:00,20.25,20.27,20.19,20.22,228680.8976464149,11.7076,11.7192,11.6729,11.6903,228680.8976
2012-06-11 14:15:00,20.19,20.23,20.1,20.1,115270.93596059112,11.6729,11.6961,11.6209,11.6209,115270.936
2012-06-11 14:20:00,20.11,20.13,20.05,20.06,303886.1521620142,11.6267,11.6382,11.592,11.5978,303886.1522
2012-06-11 14:25:00,20.05,20.16,20.03,20.14,173617.95292829775,11.592,11.6556,11.5804,11.644,173617.9529
2012-06-11 14:30:00,20.14,20.22,20.13,20.22,121291.73508483854,11.644,11.6903,11.6382,11.6903,121291.7351
2012-06-11 14:35:00,20.22,20.26,20.19,20.22,199343.1855500821,11.6903,11.7134,11.6729,11.6903,199343.1856
2012-06-11 14:40:00,20.22,20.25,20.21,20.25,109906.95128626164,11.6903,11.7076,11.6845,11.7076,109906.9513
2012-06-11 14:45:00,20.24,20.25,20.2,20.22,117679.2556102901,11.7018,11.7076,11.6787,11.6903,117679.2556
2012-06-11 14:50:00,20.22,20.23,20.18,20.19,168691.8445539135,11.6903,11.6961,11.6671,11.6729,168691.8446
2012-06-11 14:55:00,20.18,20.22,20.18,20.2,136617.40558292283,11.6671,11.6903,11.6671,11.6787,136617.4056
2012-06-11 15:00:00,20.2,20.22,20.16,20.16,73782.15654077723,11.6787,11.6903,11.6556,11.6556,73782.1565
2012-06-11 15:05:00,20.17,20.17,20.1,20.1,145265.4625068418,11.6614,11.6614,11.6209,11.6209,145265.4625
2012-06-11 15:10:00,20.11,20.12,20.01,20.06,246743.29501915709,11.6267,11.6325,11.5689,11.5978,246743.295
2012-06-11 15:15:00,20.05,20.09,20.02,20.07,209742.74767378217,11.592,11.6151,11.5746,11.6035,209742.7477
2012-06-11 15:20:00,20.07,20.07,20.01,20.01,121948.54953475644,11.6035,11.6035,11.5689,11.5689,121948.5495
2012-06-11 15:25:00,20.01,20.01,19.91,19.95,273563.2183908046,11.5689,11.5689,11.511,11.5342,273563.2184
2012-06-11 15:30:00,19.95,20.01,19.94,19.98,204050.3557744937,11.5342,11.5689,11.5284,11.5515,204050.3558
2012-06-11 15:35:00,19.98,20.07,19.92,20.06,280350.3010399562,11.5515,11.6035,11.5168,11.5978,280350.301
2012-06-11 15:40:00,20.07,20.1,20.05,20.07,288998.3579638752,11.6035,11.6209,11.592,11.6035,288998.358
2012-06-11 15:45:00,20.06,20.1,20.01,20.1,405035.5774493706,11.5978,11.6209,11.5689,11.6209,405035.5774
2012-06-11 15:50:00,20.1,20.1,19.95,19.95,712643.6781609196,11.6209,11.6209,11.5342,11.5342,712643.6782
2012-06-11 15:55:00,19.95,19.99,19.93,19.96,888560.48166393,11.5342,11.5573,11.5226,11.5399,888560.4817
2012-06-12 09:30:00,20.14,20.26,20.04,20.19,267542.4192665572,11.644,11.7134,11.5862,11.6729,267542.4193
2012-06-12 09:35:00,20.21,20.47,20.21,20.45,352271.4833059661,11.6845,11.8348,11.6845,11.8232,352271.4833
2012-06-12 09:40:00,20.46,20.46,20.31,20.38,151176.7925561029,11.829,11.829,11.7423,11.7828,151176.7926
2012-06-12 09:45:00,20.39,20.59,20.35,20.58,329720.8538587849,11.7886,11.9042,11.7654,11.8984,329720.8539
2012-06-12 09:50:00,20.58,20.85,20.58,20.7,599343.1855500821,11.8984,12.0545,11.8984,11.9678,599343.1856
2012-06-12 09:55:00,20.7,20.7,20.62,20.68,431308.1554460865,11.9678,11.9678,11.9215,11.9562,431308.1554
2012-06-12 10:00:00,20.69,20.89,20.68,20.84,505747.1264367816,11.962,12.0776,11.9562,12.0487,505747.1264
2012-06-12 10:05:00,20.83,20.9,20.69,20.72,491735.08483853313,12.0429,12.0834,11.962,11.9793,491735.0848
2012-06-12 10:10:00,20.73,20.81,20.69,20.73,370771.7569786536,11.9851,12.0314,11.962,11.9851,370771.757
2012-06-12 10:15:00,20.72,20.74,20.61,20.65,383579.63875205256,11.9793,11.9909,11.9157,11.9389,383579.6388
2012-06-12 10:20:00,20.65,20.78,20.63,20.77,281007.1154898741,11.9389,12.014,11.9273,12.0083,281007.1155
2012-06-12 10:25:00,20.77,20.78,20.69,20.7,203721.9485495348,12.0083,12.014,11.962,11.9678,203721.9485
2012-06-12 10:30:00,20.7,20.7,20.64,20.65,186863.71100164205,11.9678,11.9678,11.9331,11.9389,186863.711
2012-06-12 10:35:00,20.65,20.66,20.56,20.57,326546.2506841817,11.9389,11.9447,11.8868,11.8926,326546.2507
2012-06-12 10:40:00,20.56,20.68,20.55,20.66,257361.79529282972,11.8868,11.9562,11.8811,11.9447,257361.7953
2012-06-12 10:45:00,20.66,20.74,20.63,20.72,210837.43842364533,11.9447,11.9909,11.9273,11.9793,210837.4384
2012-06-12 10:50:00,20.71,20.75,20.7,20.74,197482.2112753148,11.9736,11.9967,11.9678,11.9909,197482.2113
2012-06-12 10:55:00,20.74,20.79,20.73,20.76,201642.0361247948,11.9909,12.0198,11.9851,12.0025,201642.0361
2012-06-12 11:00:00,20.75,20.8,20.72,20.8,279036.6721401204,11.9967,12.0256,11.9793,12.0256,279036.6721
2012-06-12 11:05:00,20.8,20.87,20.8,20.85,226053.6398467433,12.0256,12.0661,12.0256,12.0545,226053.6398
2012-06-12 11:10:00,20.84,20.96,20.84,20.94,173399.01477832513,12.0487,12.1181,12.0487,12.1065,173399.0148
2012-06-12 11:15:00,20.94,20.95,20.88,20.9,106841.81718664478,12.1065,12.1123,12.0719,12.0834,106841.8172
2012-06-12 11:20:00,20.91,21.03,20.91,20.99,170114.94252873564,12.0892,12.1586,12.0892,12.1354,170114.9425
2012-06-12 11:25:00,20.99,21.0,20.86,20.92,390476.1904761905,12.1354,12.1412,12.0603,12.095,390476.1905
2012-06-12 11:30:00,20.92,20.96,20.91,20.93,184674.3295019157,12.095,12.1181,12.0892,12.1008,184674.3295
2012-06-12 11:35:00,20.93,20.94,20.79,20.81,174822.11275314723,12.1008,12.1065,12.0198,12.0314,174822.1128
2012-06-12 11:40:00,20.8,20.81,20.75,20.76,76518.88341543515,12.0256,12.0314,11.9967,12.0025,76518.8834
2012-06-12 11:45:00,20.76,20.79,20.66,20.67,102791.46141215108,12.0025,12.0198,11.9447,11.9504,102791.4614
2012-06-12 11:50:00,20.67,20.68,20.53,20.54,205692.3918992885,11.9504,11.9562,11.8695,11.8753,205692.3919
2012-06-12 11:55:00,20.54,20.63,20.53,20.56,216201.4230979748,11.8753,11.9273,11.8695,11.8868,216201.4231
2012-06-12 12:00:00,20.55,20.72,20.55,20.72,99288.45101258896,11.8811,11.9793,11.8811,11.9793,99288.451
2012-06-12 12:05:00,20.72,20.72,20.65,20.68,97536.94581280788,11.9793,11.9793,11.9389,11.9562,97536.9458
2012-06-12 12:10:00,20.68,20.68,20.53,20.53,208757.52599890533,11.9562,11.9562,11.8695,11.8695,208757.526
2012-06-12 12:15:00,20.53,20.6,20.48,20.6,122167.48768472909,11.8695,11.91,11.8406,11.91,122167.4877
2012-06-12 12:20:00,20.6,20.61,20.56,20.57,80131.36288998359,11.91,11.9157,11.8868,11.8926,80131.3629
2012-06-12 12:25:00,20.56,20.57,20.51,20.54,115818.28133552273,11.8868,11.8926,11.8579,11.8753,115818.2813
2012-06-12 12:30:00,20.54,20.6,20.54,20.58,86042.69293924466,11.8753,11.91,11.8753,11.8984,86042.6929
2012-06-12 12:35:00,20.59,20.65,20.58,20.65,75424.19266557197,11.9042,11.9389,11.8984,11.9389,75424.1927
2012-06-12 12:40:00,20.65,20.66,20.56,20.57,53858.78489326766,11.9389,11.9447,11.8868,11.8926,53858.7849
2012-06-12 12:45:00,20.57,20.6,20.57,20.59,50903.11986863711,11.8926,11.91,11.8926,11.9042,50903.1199
2012-06-12 12:50:00,20.59,20.62,20.56,20.56,62397.37274220033,11.9042,11.9215,11.8868,11.8868,62397.3727
2012-06-12 12:55:00,20.56,20.61,20.55,20.61,49151.61466885605,11.8868,11.9157,11.8811,11.9157,49151.6147
2012-06-12 13:00:00,20.61,20.63,20.55,20.55,39846.74329501916,11.9157,11.9273,11.8811,11.8811,39846.7433
2012-06-12 13:05:00,20.55,20.57,20.54,20.57,39737.27422003284,11.8811,11.8926,11.8753,11.8926,39737.2742
2012-06-12 13:10:00,20.57,20.67,20.57,20.63,43349.75369458128,11.8926,11.9504,11.8926,11.9273,43349.7537
2012-06-12 13:15:00,20.64,20.67,20.61,20.67,55938.69731800767,11.9331,11.9504,11.9157,11.9504,55938.6973
2012-06-12 13:20:00,20.66,20.68,20.62,20.65,74876.84729064039,11.9447,11.9562,11.9215,11.9389,74876.8473
2012-06-12 13:25:00,20.64,20.65,20.58,20.59,64367.81609195402,11.9331,11.9389,11.8984,11.9042,64367.8161
2012-06-12 13:30:00,20.59,20.62,20.56,20.58,59660.64586754242,11.9042,11.9215,11.8868,11.8984,59660.6459
2012-06-12 13:35:00,20.59,20.64,20.58,20.62,58675.42419266557,11.9042,11.9331,11.8984,11.9215,58675.4242
2012-06-12 13:40:00,20.62,20.65,20.59,20.59,73672.68746579092,11.9215,11.9389,11.9042,11.9042,73672.6875
2012-06-12 13:45:00,20.59,20.61,20.56,20.6,247509.5785440613,11.9042,11.9157,11.8868,11.91,247509.5785
2012-06-12 13:50:00,20.6,20.6,20.54,20.55,222879.0366721401,11.91,11.91,11.8753,11.8811,222879.0367
2012-06-12 13:55:00,20.56,20.56,20.51,20.51,430651.3409961686,11.8868,11.8868,11.8579,11.8579,430651.341
2012-06-12 14:00:00,20.52,20.55,20.5,20.55,269731.8007662836,11.8637,11.8811,11.8522,11.8811,269731.8008
2012-06-12 14:05:00,20.55,20.57,20.52,20.53,318445.5391351943,11.8811,11.8926,11.8637,11.8695,318445.5391
2012-06-12 14:10:00,20.53,20.53,20.4,20.48,409961.6858237548,11.8695,11.8695,11.7943,11.8406,409961.6858
2012-06-12 14:15:00,20.48,20.52,20.43,20.49,76518.88341543515,11.8406,11.8637,11.8117,11.8464,76518.8834
2012-06-12 14:20:00,20.48,20.54,20.45,20.49,377339.9014778325,11.8406,11.8753,11.8232,11.8464,377339.9015
2012-06-12 14:25:00,20.48,20.49,20.41,20.43,67432.95019157088,11.8406,11.8464,11.8001,11.8117,67432.9502
2012-06-12 14:30:00,20.42,20.54,20.42,20.53,88998.35796387521,11.8059,11.8753,11.8059,11.8695,88998.358
2012-06-12 14:35:00,20.54,20.54,20.49,20.54,71373.83689107827,11.8753,11.8753,11.8464,11.8753,71373.8369
2012-06-12 14:40:00,20.53,20.54,20.49,20.51,90530.92501368363,11.8695,11.8753,11.8464,11.8579,90530.925
2012-06-12 14:45:00,20.51,20.52,20.47,20.48,66776.13574165298,11.8579,11.8637,11.8348,11.8406,66776.1357
2012-06-12 14:50:00,20.48,20.48,20.41,20.41,69622.33169129721,11.8406,11.8406,11.8001,11.8001,69622.3317
2012-06-12 14:55:00,20.42,20.51,20.42,20.51,77394.63601532567,11.8059,11.8579,11.8059,11.8579,77394.636
2012-06-12 15:00:00,20.51,20.53,20.47,20.5,99945.26546250684,11.8579,11.8695,11.8348,11.8522,99945.2655
2012-06-12 15:05:00,20.5,20.55,20.5,20.54,82649.15161466887,11.8522,11.8811,11.8522,11.8753,82649.1516
2012-06-12 15:10:00,20.55,20.56,20.49,20.49,165079.3650793651,11.8811,11.8868,11.8464,11.8464,165079.3651
2012-06-12 15:15:00,20.49,20.53,20.45,20.47,201970.4433497537,11.8464,11.8695,11.8232,11.8348,201970.4433
2012-06-12 15:20:00,20.47,20.51,20.45,20.46,155883.9627805145,11.8348,11.8579,11.8232,11.829,155883.9628
2012-06-12 15:25:00,20.47,20.49,20.43,20.48,198357.96387520529,11.8348,11.8464,11.8117,11.8406,198357.9639
2012-06-12 15:30:00,20.48,20.5,20.37,20.37,321729.6113847838,11.8406,11.8522,11.777,11.777,321729.6114
2012-06-12 15:35:00,20.37,20.49,20.33,20.4,446305.4187192118,11.777,11.8464,11.7539,11.7943,446305.4187
2012-06-12 15:40:00,20.41,20.48,20.35,20.37,539354.1324575808,11.8001,11.8406,11.7654,11.777,539354.1325
2012-06-12 15:45:00,20.38,20.44,20.35,20.35,716694.0339354132,11.7828,11.8175,11.7654,11.7654,716694.0339
2012-06-12 15:50:00,20.36,20.36,20.31,20.34,682977.5588396278,11.7712,11.7712,11.7423,11.7596,682977.5588
2012-06-12 15:55:00,20.34,20.37,20.33,20.36,668308.7027914615,11.7596,11.777,11.7539,11.7712,668308.7028
2012-06-13 09:30:00,20.23,20.23,20.12,20.16,81007.11548987411,11.6961,11.6961,11.6325,11.6556,81007.1155
2012-06-13 09:35:00,20.16,20.17,20.06,20.1,189709.90695128628,11.6556,11.6614,11.5978,11.6209,189709.907
2012-06-13 09:40:00,20.11,20.14,19.99,20.12,178762.99945265462,11.6267,11.644,11.5573,11.6325,178762.9995
2012-06-13 09:45:00,20.11,20.16,20.06,20.09,67214.01204159825,11.6267,11.6556,11.5978,11.6151,67214.012
2012-06-13 09:50:00,20.07,20.09,20.01,20.01,79365.07936507936,11.6035,11.6151,11.5689,11.5689,79365.0794
2012-06-13 09:55:00,20.01,20.01,19.93,20.0,79802.95566502464,11.5689,11.5689,11.5226,11.5631,79802.9557
2012-06-13 10:00:00,20.01,20.07,19.98,20.01,162999.45265462509,11.5689,11.6035,11.5515,11.5689,162999.4527
2012-06-13 10:05:00,20.01,20.01,19.96,19.96,89107.82703886152,11.5689,11.5689,11.5399,11.5399,89107.827
2012-06-13 10:10:00,19.96,20.07,19.96,20.03,168472.9064039409,11.5399,11.6035,11.5399,11.5804,168472.9064
2012-06-13 10:15:00,20.04,20.12,20.01,20.12,69512.8626163109,11.5862,11.6325,11.5689,11.6325,69512.8626
2012-06-13 10:20:00,20.12,20.15,20.1,20.12,156540.7772304324,11.6325,11.6498,11.6209,11.6325,156540.7772
2012-06-13 10:25:00,20.12,20.13,20.06,20.07,69731.80076628353,11.6325,11.6382,11.5978,11.6035,69731.8008
2012-06-13 10:30:00,20.08,20.3,20.07,20.29,279474.5484400657,11.6093,11.7365,11.6035,11.7307,279474.5484
2012-06-13 10:35:00,20.3,20.43,20.29,20.4,131910.2353585112,11.7365,11.8117,11.7307,11.7943,131910.2354
2012-06-13 10:40:00,20.41,20.44,20.37,20.42,154022.98850574714,11.8001,11.8175,11.777,11.8059,154022.9885
2012-06-13 10:45:00,20.42,20.43,20.33,20.35,151614.66885604817,11.8059,11.8117,11.7539,11.7654,151614.6689
2012-06-13 10:50:00,20.35,20.37,20.28,20.28,88013.13628899836,11.7654,11.777,11.725,11.725,88013.1363
2012-06-13 10:55:00,20.28,20.43,20.26,20.42,170224.41160372196,11.725,11.8117,11.7134,11.8059,170224.4116
2012-06-13 11:00:00,20.42,20.48,20.42,20.43,210946.90749863168,11.8059,11.8406,11.8059,11.8117,210946.9075
2012-06-13 11:05:00,20.43,20.44,20.37,20.38,116912.97208538587,11.8117,11.8175,11.777,11.7828,116912.9721
2012-06-13 11:10:00,20.38,20.38,20.28,20.31,89983.57963875205,11.7828,11.7828,11.725,11.7423,89983.5796
2012-06-13 11:15:00,20.31,20.33,20.3,20.3,80678.70826491517,11.7423,11.7539,11.7365,11.7365,80678.7083
2012-06-13 11:20:00,20.3,20.36,20.29,20.35,94471.81171319104,11.7365,11.7712,11.7307,11.7654,94471.8117
2012-06-13 11:25:00,20.36,20.37,20.3,20.31,71483.3059660646,11.7712,11.777,11.7365,11.7423,71483.306
2012-06-13 11:30:00,20.31,20.34,20.3,20.33,48823.2074438971,11.7423,11.7596,11.7365,11.7539,48823.2074
2012-06-13 11:35:00,20.33,20.33,20.28,20.29,66119.32129173509,11.7539,11.7539,11.725,11.7307,66119.3213
2012-06-13 11:40:00,20.29,20.3,20.25,20.25,55062.944718117134,11.7307,11.7365,11.7076,11.7076,55062.9447
2012-06-13 11:45:00,20.26,20.28,20.23,20.28,74657.90914066776,11.7134,11.725,11.6961,11.725,74657.9091
2012-06-13 11:50:00,20.28,20.3,20.22,20.23,69950.73891625616,11.725,11.7365,11.6903,11.6961,69950.7389
2012-06-13 11:55:00,20.23,20.25,20.22,20.24,51669.403393541324,11.6961,11.7076,11.6903,11.7018,51669.4034
2012-06-13 12:00:00,20.25,20.25,20.21,20.22,44772.8516694034,11.7076,11.7076,11.6845,11.6903,44772.8517
2012-06-13 12:05:00,20.22,20.22,20.14,20.17,55500.8210180624,11.6903,11.6903,11.644,11.6614,55500.821
2012-06-13 12:10:00,20.17,20.21,20.14,20.2,60645.86754241927,11.6614,11.6845,11.644,11.6787,60645.8675
2012-06-13 12:15:00,20.21,20.23,20.18,20.22,45648.60426929392,11.6845,11.6961,11.6671,11.6903,45648.6043
2012-06-13 12:20:00,20.23,20.24,20.2,20.21,34920.63492063492,11.6961,11.7018,11.6787,11.6845,34920.6349
2012-06-13 12:25:00,20.21,20.22,20.2,20.2,39737.27422003284,11.6845,11.6903,11.6787,11.6787,39737.2742
2012-06-13 12:30:00,20.2,20.26,20.2,20.26,47619.04761904762,11.6787,11.7134,11.6787,11.7134,47619.0476
2012-06-13 12:35:00,20.26,20.33,20.26,20.33,82430.21346469622,11.7134,11.7539,11.7134,11.7539,82430.2135
2012-06-13 12:40:00,20.33,20.37,20.33,20.35,83962.78051450466,11.7539,11.777,11.7539,11.7654,83962.7805
2012-06-13 12:45:00,20.35,20.37,20.33,20.34,75971.53804050355,11.7654,11.777,11.7539,11.7596,75971.538
2012-06-13 12:50:00,20.34,20.34,20.28,20.31,71483.3059660646,11.7596,11.7596,11.725,11.7423,71483.306
2012-06-13 12:55:00,20.3,20.31,20.27,20.31,46305.41871921183,11.7365,11.7423,11.7192,11.7423,46305.4187
2012-06-13 13:00:00,20.31,20.33,20.29,20.33,172523.2621784346,11.7423,11.7539,11.7307,11.7539,172523.2622
2012-06-13 13:05:00,20.33,20.36,20.31,20.35,125342.09085933224,11.7539,11.7712,11.7423,11.7654,125342.0909
2012-06-13 13:10:00,20.35,20.36,20.31,20.31,158839.62780514505,11.7654,11.7712,11.7423,11.7423,158839.6278
2012-06-13 13:15:00,20.31,20.31,20.25,20.29,73563.2183908046,11.7423,11.7423,11.7076,11.7307,73563.2184
2012-06-13 13:20:00,20.29,20.29,20.22,20.22,70717.02244116037,11.7307,11.7307,11.6903,11.6903,70717.0224
2012-06-13 13:25:00,20.22,20.3,20.21,20.29,133442.8024083197,11.6903,11.7365,11.6845,11.7307,133442.8024
2012-06-13 13:30:00,20.28,20.32,20.28,20.32,37657.36179529283,11.725,11.7481,11.725,11.7481,37657.3618
2012-06-13 13:35:00,20.32,20.32,20.24,20.24,83415.43513957308,11.7481,11.7481,11.7018,11.7018,83415.4351
2012-06-13 13:40:00,20.25,20.25,20.22,20.22,66885.6048166393,11.7076,11.7076,11.6903,11.6903,66885.6048
2012-06-13 13:45:00,20.22,20.22,20.18,20.18,134209.08593322386,11.6903,11.6903,11.6671,11.6671,134209.0859
2012-06-13 13:50:00,20.17,20.21,20.17,20.2,80788.17733990148,11.6614,11.6845,11.6614,11.6787,80788.1773
2012-06-13 13:55:00,20.19,20.19,20.12,20.12,76081.00711548988,11.6729,11.6729,11.6325,11.6325,76081.0071
2012-06-13 14:00:00,20.12,20.17,20.12,20.16,109140.6677613574,11.6325,11.6614,11.6325,11.6556,109140.6678
2012-06-13 14:05:00,20.16,20.16,20.12,20.12,62178.4345922277,11.6556,11.6556,11.6325,11.6325,62178.4346
2012-06-13 14:10:00,20.12,20.13,20.09,20.12,146798.02955665026,11.6325,11.6382,11.6151,11.6325,146798.0296
2012-06-13 14:15:00,20.11,20.12,20.08,20.11,77613.57416529831,11.6267,11.6325,11.6093,11.6267,77613.5742
2012-06-13 14:20:00,20.11,20.12,20.09,20.12,84729.06403940887,11.6267,11.6325,11.6151,11.6325,84729.064
2012-06-13 14:25:00,20.12,20.12,20.07,20.1,71373.83689107827,11.6325,11.6325,11.6035,11.6209,71373.8369
2012-06-13 14:30:00,20.09,20.11,20.01,20.01,158511.2205801861,11.6151,11.6267,11.5689,11.5689,158511.2206
2012-06-13 14:35:00,20.01,20.01,19.98,19.98,72359.05856595511,11.5689,11.5689,11.5515,11.5515,72359.0586
2012-06-13 14:40:00,19.98,20.0,19.91,19.92,232512.315270936,11.5515,11.5631,11.511,11.5168,232512.3153
2012-06-13 14:45:00,19.93,19.93,19.89,19.92,177558.83962780517,11.5226,11.5226,11.4995,11.5168,177558.8396
2012-06-13 14:50:00,19.92,19.97,19.91,19.93,157088.12260536398,11.5168,11.5457,11.511,11.5226,157088.1226
2012-06-13 14:55:00,19.93,19.95,19.91,19.91,103119.86863711002,11.5226,11.5342,11.511,11.511,103119.8686
2012-06-13 15:00:00,19.91,19.93,19.88,19.88,218609.7427476738,11.511,11.5226,11.4937,11.4937,218609.7427
2012-06-13 15:05:00,19.89,19.91,19.85,19.86,166611.9321291735,11.4995,11.511,11.4764,11.4821,166611.9321
2012-06-13 15:10:00,19.86,19.87,19.82,19.83,150082.10180623975,11.4821,11.4879,11.459,11.4648,150082.1018
2012-06-13 15:15:00,19.82,19.85,19.76,19.77,177668.30870279146,11.459,11.4764,11.4243,11.4301,177668.3087
2012-06-13 15:20:00,19.78,19.78,19.7,19.76,218719.2118226601,11.4359,11.4359,11.3896,11.4243,218719.2118
2012-06-13 15:25:00,19.76,19.78,19.72,19.72,200000.0,11.4243,11.4359,11.4012,11.4012,200000.0
2012-06-13 15:30:00,19.72,19.83,19.72,19.8,243021.3464696224,11.4012,11.4648,11.4012,11.4474,243021.3465
2012-06-13 15:35:00,19.8,19.87,19.8,19.82,273125.34209085937,11.4474,11.4879,11.4474,11.459,273125.3421
2012-06-13 15:40:00,19.82,19.82,19.75,19.76,250465.24356869183,11.459,11.459,11.4185,11.4243,250465.2436
2012-06-13 15:45:00,19.77,19.79,19.72,19.72,232840.7224958949,11.4301,11.4417,11.4012,11.4012,232840.7225
2012-06-13 15:50:00,19.73,19.8,19.72,19.78,318336.07006020803,11.407,11.4474,11.4012,11.4359,318336.0701
2012-06-13 15:55:00,19.79,19.86,19.78,19.85,706841.8171866448,11.4417,11.4821,11.4359,11.4764,706841.8172
2012-06-14 09:30:00,19.84,20.02,19.83,19.85,88888.88888888889,11.4706,11.5746,11.4648,11.4764,88888.8889
2012-06-14 09:35:00,19.82,19.84,19.7,19.71,88122.60536398468,11.459,11.4706,11.3896,11.3954,88122.6054
2012-06-14 09:40:00,19.72,19.82,19.69,19.82,94581.28078817736,11.4012,11.459,11.3838,11.459,94581.2808
2012-06-14 09:45:00,19.82,20.03,19.79,20.01,189490.96880131363,11.459,11.5804,11.4417,11.5689,189490.9688
2012-06-14 09:50:00,20.01,20.15,20.01,20.1,183360.70060207992,11.5689,11.6498,11.5689,11.6209,183360.7006
2012-06-14 09:55:00,20.12,20.17,20.05,20.14,88560.48166392994,11.6325,11.6614,11.592,11.644,88560.4817
2012-06-14 10:00:00,20.13,20.15,20.07,20.14,124904.21455938698,11.6382,11.6498,11.6035,11.644,124904.2146
2012-06-14 10:05:00,20.14,20.19,20.04,20.04,147345.37493158184,11.644,11.6729,11.5862,11.5862,147345.3749
2012-06-14 10:10:00,20.04,20.07,20.01,20.01,57142.857142857145,11.5862,11.6035,11.5689,11.5689,57142.8571
2012-06-14 10:15:00,20.01,20.02,19.96,19.98,44772.8516694034,11.5689,11.5746,11.5399,11.5515,44772.8517
2012-06-14 10:20:00,19.97,20.01,19.94,20.0,31417.6245210728,11.5457,11.5689,11.5284,11.5631,31417.6245
2012-06-14 10:25:00,20.01,20.09,20.01,20.09,50246.30541871922,11.5689,11.6151,11.5689,11.6151,50246.3054
2012-06-14 10:30:00,20.1,20.2,20.07,20.18,285166.94033935416,11.6209,11.6787,11.6035,11.6671,285166.9403
2012-06-14 10:35:00,20.19,20.22,20.14,20.17,77723.04324028462,11.6729,11.6903,11.644,11.6614,77723.0432
2012-06-14 10:40:00,20.18,20.22,20.15,20.17,39846.74329501916,11.6671,11.6903,11.6498,11.6614,39846.7433
2012-06-14 10:45:00,20.16,20.21,20.15,20.2,79146.14121510673,11.6556,11.6845,11.6498,11.6787,79146.1412
2012-06-14 10:50:00,20.19,20.22,20.18,20.21,74220.0328407225,11.6729,11.6903,11.6671,11.6845,74220.0328
2012-06-14 10:55:00,20.21,20.22,20.17,20.18,60426.92939244663,11.6845,11.6903,11.6614,11.6671,60426.9294
2012-06-14 11:00:00,20.18,20.23,20.15,20.22,63163.65626710455,11.6671,11.6961,11.6498,11.6903,63163.6563
2012-06-14 11:05:00,20.22,20.23,20.19,20.22,45977.01149425288,11.6903,11.6961,11.6729,11.6903,45977.0115
2012-06-14 11:10:00,20.22,20.35,20.22,20.34,203721.9485495348,11.6903,11.7654,11.6903,11.7596,203721.9485
2012-06-14 11:15:00,20.33,20.35,20.28,20.33,124685.27640941436,11.7539,11.7654,11.725,11.7539,124685.2764
2012-06-14 11:20:00,20.33,20.35,20.3,20.33,57142.857142857145,11.7539,11.7654,11.7365,11.7539,57142.8571
2012-06-14 11:25:00,20.33,20.35,20.31,20.31,55829.22824302135,11.7539,11.7654,11.7423,11.7423,55829.2282
2012-06-14 11:30:00,20.31,20.33,20.29,20.29,60755.33661740559,11.7423,11.7539,11.7307,11.7307,60755.3366
2012-06-14 11:35:00,20.3,20.31,20.28,20.31,43568.69184455391,11.7365,11.7423,11.725,11.7423,43568.6918
2012-06-14 11:40:00,20.31,20.31,20.24,20.24,37657.36179529283,11.7423,11.7423,11.7018,11.7018,37657.3618
2012-06-14 11:45:00,20.24,20.3,20.24,20.28,39627.80514504653,11.7018,11.7365,11.7018,11.725,39627.8051
2012-06-14 11:50:00,20.28,20.31,20.28,20.31,22222.222222222223,11.725,11.7423,11.725,11.7423,22222.2222
2012-06-14 11:55:00,20.31,20.31,20.26,20.29,47181.17131910235,11.7423,11.7423,11.7134,11.7307,47181.1713
2012-06-14 12:00:00,20.29,20.31,20.28,20.28,22660.09852216749,11.7307,11.7423,11.725,11.725,22660.0985
2012-06-14 12:05:00,20.29,20.31,20.28,20.3,30979.74822112753,11.7307,11.7423,11.725,11.7365,30979.7482
2012-06-14 12:10:00,20.3,20.32,20.27,20.27,89874.11056376575,11.7365,11.7481,11.7192,11.7192,89874.1106
2012-06-14 12:15:00,20.27,20.29,20.25,20.28,27367.26874657909,11.7192,11.7307,11.7076,11.725,27367.2687
2012-06-14 12:20:00,20.28,20.29,20.25,20.29,37328.95457033388,11.725,11.7307,11.7076,11.7307,37328.9546
2012-06-14 12:25:00,20.28,20.29,20.26,20.26,37876.29994526546,11.725,11.7307,11.7134,11.7134,37876.2999
2012-06-14 12:30:00,20.28,20.28,20.25,20.27,26491.51614668856,11.725,11.725,11.7076,11.7192,26491.5161
2012-06-14 12:35:00,20.27,20.32,20.27,20.31,51669.403393541324,11.7192,11.7481,11.7192,11.7423,51669.4034
2012-06-14 12:40:00,20.31,20.32,20.3,20.3,14887.794198139029,11.7423,11.7481,11.7365,11.7365,14887.7942
2012-06-14 12:45:00,20.31,20.37,20.3,20.36,59113.30049261084,11.7423,11.777,11.7365,11.7712,59113.3005
2012-06-14 12:50:00,20.36,20.39,20.34,20.35,108593.32238642585,11.7712,11.7886,11.7596,11.7654,108593.3224
2012-06-14 12:55:00,20.36,20.38,20.35,20.35,50355.77449370553,11.7712,11.7828,11.7654,11.7654,50355.7745
2012-06-14 13:00:00,20.35,20.4,20.35,20.4,32512.31527093596,11.7654,11.7943,11.7654,11.7943,32512.3153
2012-06-14 13:05:00,20.4,20.41,20.37,20.37,51669.403393541324,11.7943,11.8001,11.777,11.777,51669.4034
2012-06-14 13:10:00,20.37,20.38,20.34,20.35,26163.10892172961,11.777,11.7828,11.7596,11.7654,26163.1089
2012-06-14 13:15:00,20.34,20.35,20.31,20.33,45867.54241926656,11.7596,11.7654,11.7423,11.7539,45867.5424
2012-06-14 13:20:00,20.33,20.33,20.29,20.3,48713.73836891079,11.7539,11.7539,11.7307,11.7365,48713.7384
2012-06-14 13:25:00,20.3,20.31,20.29,20.29,17515.05199781062,11.7365,11.7423,11.7307,11.7307,17515.052
2012-06-14 13:30:00,20.28,20.3,20.26,20.28,80021.89381499727,11.725,11.7365,11.7134,11.725,80021.8938
2012-06-14 13:35:00,20.28,20.32,20.27,20.29,33607.00602079913,11.725,11.7481,11.7192,11.7307,33607.006
2012-06-14 13:40:00,20.29,20.3,20.26,20.26,40613.026819923376,11.7307,11.7365,11.7134,11.7134,40613.0268
2012-06-14 13:45:00,20.26,20.26,20.22,20.22,53968.25396825397,11.7134,11.7134,11.6903,11.6903,53968.254
2012-06-14 13:50:00,20.22,20.23,20.19,20.2,57690.202517788726,11.6903,11.6961,11.6729,11.6787,57690.2025
2012-06-14 13:55:00,20.21,20.22,20.2,20.21,45867.54241926656,11.6845,11.6903,11.6787,11.6845,45867.5424
2012-06-14 14:00:00,20.2,20.22,20.2,20.2,48713.73836891079,11.6787,11.6903,11.6787,11.6787,48713.7384
2012-06-14 14:05:00,20.2,20.22,20.19,20.2,56486.04269293925,11.6787,11.6903,11.6729,11.6787,56486.0427
2012-06-14 14:10:00,20.2,20.2,20.14,20.17,166721.40120415983,11.6787,11.6787,11.644,11.6614,166721.4012
2012-06-14 14:15:00,20.16,20.16,20.1,20.1,160153.25670498086,11.6556,11.6556,11.6209,11.6209,160153.2567
2012-06-14 14:20:00,20.1,20.12,20.03,20.03,132348.1116584565,11.6209,11.6325,11.5804,11.5804,132348.1117
2012-06-14 14:25:00,20.03,20.04,20.01,20.03,73782.15654077723,11.5804,11.5862,11.5689,11.5804,73782.1565
2012-06-14 14:30:00,20.04,20.04,19.97,19.97,82977.5588396278,11.5862,11.5862,11.5457,11.5457,82977.5588
2012-06-14 14:35:00,19.97,19.99,19.93,19.95,80897.6464148878,11.5457,11.5573,11.5226,11.5342,80897.6464
2012-06-14 14:40:00,19.95,19.95,19.91,19.91,80569.23918992885,11.5342,11.5342,11.511,11.511,80569.2392
2012-06-14 14:45:00,19.91,19.91,19.85,19.88,133114.3951833607,11.511,11.511,11.4764,11.4937,133114.3952
2012-06-14 14:50:00,19.89,19.93,19.84,19.84,80240.8319649699,11.4995,11.5226,11.4706,11.4706,80240.832
2012-06-14 14:55:00,19.84,19.88,19.77,19.78,207881.7733990148,11.4706,11.4937,11.4301,11.4359,207881.7734
2012-06-14 15:00:00,19.79,19.91,19.78,19.81,178981.93760262727,11.4417,11.511,11.4359,11.4532,178981.9376
2012-06-14 15:05:00,19.81,20.13,19.81,20.01,432183.908045977,11.4532,11.6382,11.4532,11.5689,432183.908
2012-06-14 15:10:00,20.01,20.09,19.93,19.97,696442.2550629447,11.5689,11.6151,11.5226,11.5457,696442.2551
2012-06-14 15:15:00,19.97,19.99,19.83,19.83,268965.5172413793,11.5457,11.5573,11.4648,11.4648,268965.5172
2012-06-14 15:20:00,19.83,19.89,19.71,19.71,261302.6819923372,11.4648,11.4995,11.3954,11.3954,261302.682
2012-06-14 15:25:00,19.71,19.79,19.68,19.73,324904.214559387,11.3954,11.4417,11.3781,11.407,324904.2146
2012-06-14 15:30:00,19.72,19.84,19.7,19.82,235467.9802955665,11.4012,11.4706,11.3896,11.459,235467.9803
2012-06-14 15:35:00,19.82,19.98,19.82,19.95,274986.3163656267,11.459,11.5515,11.459,11.5342,274986.3164
2012-06-14 15:40:00,19.95,20.0,19.91,19.94,181828.1335522715,11.5342,11.5631,11.511,11.5284,181828.1336
2012-06-14 15:45:00,19.93,20.04,19.93,20.02,277723.0432402846,11.5226,11.5862,11.5226,11.5746,277723.0432
2012-06-14 15:50:00,20.02,20.03,19.98,20.0,277613.5741652983,11.5746,11.5804,11.5515,11.5631,277613.5742
2012-06-14 15:55:00,20.0,20.01,19.95,19.99,600437.8762999453,11.5631,11.5689,11.5342,11.5573,600437.8763
2012-06-15 09:30:00,19.92,20.05,19.83,19.87,872687.4657909141,11.5168,11.592,11.4648,11.4879,872687.4658
2012-06-15 09:35:00,19.88,19.89,19.76,19.76,117788.7246852764,11.4937,11.4995,11.4243,11.4243,117788.7247
2012-06-15 09:40:00,19.76,19.92,19.75,19.91,57690.202517788726,11.4243,11.5168,11.4185,11.511,57690.2025
2012-06-15 09:45:00,19.91,20.02,19.91,20.01,327859.8795840175,11.511,11.5746,11.511,11.5689,327859.8796
2012-06-15 09:50:00,20.0,20.04,19.99,20.0,41707.71756978654,11.5631,11.5862,11.5573,11.5631,41707.7176
2012-06-15 09:55:00,20.01,20.03,19.97,20.01,37438.4236453202,11.5689,11.5804,11.5457,11.5689,37438.4236
2012-06-15 10:00:00,20.01,20.12,20.01,20.1,74657.90914066776,11.5689,11.6325,11.5689,11.6209,74657.9091
2012-06-15 10:05:00,20.11,20.12,20.03,20.09,64696.223316912976,11.6267,11.6325,11.5804,11.6151,64696.2233
2012-06-15 10:10:00,20.1,20.1,20.01,20.01,82539.68253968254,11.6209,11.6209,11.5689,11.5689,82539.6825
2012-06-15 10:15:00,20.01,20.04,20.0,20.02,48713.73836891079,11.5689,11.5862,11.5631,11.5746,48713.7384
2012-06-15 10:20:00,20.02,20.02,19.9,19.9,64586.75424192666,11.5746,11.5746,11.5053,11.5053,64586.7542
2012-06-15 10:25:00,19.9,19.91,19.82,19.83,105528.18828680896,11.5053,11.511,11.459,11.4648,105528.1883
2012-06-15 10:30:00,19.83,19.96,19.83,19.92,80021.89381499727,11.4648,11.5399,11.4648,11.5168,80021.8938
2012-06-15 10:35:00,19.91,19.96,19.9,19.95,73563.2183908046,11.511,11.5399,11.5053,11.5342,73563.2184
2012-06-15 10:40:00,19.95,19.99,19.93,19.96,45539.13519430761,11.5342,11.5573,11.5226,11.5399,45539.1352
2012-06-15 10:45:00,19.96,20.01,19.94,20.0,50027.36726874658,11.5399,11.5689,11.5284,11.5631,50027.3673
2012-06-15 10:50:00,20.0,20.01,19.93,20.0,64039.40886699508,11.5631,11.5689,11.5226,11.5631,64039.4089
2012-06-15 10:55:00,20.0,20.01,19.96,19.97,55062.944718117134,11.5631,11.5689,11.5399,11.5457,55062.9447
2012-06-15 11:00:00,19.96,20.0,19.94,19.98,84072.24958949097,11.5399,11.5631,11.5284,11.5515,84072.2496
2012-06-15 11:05:00,19.97,20.07,19.97,20.07,91187.73946360154,11.5457,11.6035,11.5457,11.6035,91187.7395
2012-06-15 11:10:00,20.08,20.11,20.07,20.1,64915.161466885605,11.6093,11.6267,11.6035,11.6209,64915.1615
2012-06-15 11:15:00,20.1,20.16,20.09,20.12,101368.36343732895,11.6209,11.6556,11.6151,11.6325,101368.3634
2012-06-15 11:20:00,20.12,20.14,20.09,20.09,46962.23316912972,11.6325,11.644,11.6151,11.6151,46962.2332
2012-06-15 11:25:00,20.09,20.2,20.09,20.14,112315.2709359606,11.6151,11.6787,11.6151,11.644,112315.2709
2012-06-15 11:30:00,20.16,20.22,20.16,20.17,73125.34209085934,11.6556,11.6903,11.6556,11.6614,73125.3421
2012-06-15 11:35:00,20.18,20.21,20.16,20.17,47181.17131910235,11.6671,11.6845,11.6556,11.6614,47181.1713
2012-06-15 11:40:00,20.17,20.2,20.14,20.14,39956.21237000547,11.6614,11.6787,11.644,11.644,39956.2124
2012-06-15 11:45:00,20.14,20.16,20.11,20.13,44116.03721948549,11.644,11.6556,11.6267,11.6382,44116.0372
2012-06-15 11:50:00,20.14,20.16,20.12,20.12,42583.47016967706,11.644,11.6556,11.6325,11.6325,42583.4702
2012-06-15 11:55:00,20.12,20.12,20.1,20.12,45758.073344280245,11.6325,11.6325,11.6209,11.6325,45758.0733
2012-06-15 12:00:00,20.12,20.12,20.11,20.11,39627.80514504653,11.6325,11.6325,11.6267,11.6267,39627.8051
2012-06-15 12:05:00,20.11,20.13,20.07,20.12,95347.56431308156,11.6267,11.6382,11.6035,11.6325,95347.5643
2012-06-15 12:10:00,20.12,20.12,20.11,20.12,31198.686371100164,11.6325,11.6325,11.6267,11.6325,31198.6864
2012-06-15 12:15:00,20.12,20.12,20.1,20.1,21455.938697318008,11.6325,11.6325,11.6209,11.6209,21455.9387
2012-06-15 12:20:00,20.11,20.12,20.08,20.08,58894.36234263821,11.6267,11.6325,11.6093,11.6093,58894.3623
2012-06-15 12:25:00,20.08,20.12,20.07,20.12,36453.20197044335,11.6093,11.6325,11.6035,11.6325,36453.202
2012-06-15 12:30:00,20.11,20.12,20.08,20.08,32183.90804597701,11.6267,11.6325,11.6093,11.6093,32183.908
2012-06-15 12:35:00,20.07,20.09,20.04,20.09,37766.83087027915,11.6035,11.6151,11.5862,11.6151,37766.8309
2012-06-15 12:40:00,20.08,20.09,20.06,20.08,36234.26382047072,11.6093,11.6151,11.5978,11.6093,36234.2638
2012-06-15 12:45:00,20.08,20.12,20.06,20.12,117131.91023535852,11.6093,11.6325,11.5978,11.6325,117131.9102
2012-06-15 12:50:00,20.12,20.21,20.12,20.16,275205.25451559934,11.6325,11.6845,11.6325,11.6556,275205.2545
2012-06-15 12:55:00,20.15,20.16,20.13,20.16,29775.588396278054,11.6498,11.6556,11.6382,11.6556,29775.5884
2012-06-15 13:00:00,20.17,20.24,20.15,20.21,58675.42419266557,11.6614,11.7018,11.6498,11.6845,58675.4242
2012-06-15 13:05:00,20.21,20.26,20.21,20.25,63601.53256704981,11.6845,11.7134,11.6845,11.7076,63601.5326
2012-06-15 13:10:00,20.26,20.28,20.25,20.28,44006.56814449918,11.7134,11.725,11.7076,11.725,44006.5681
2012-06-15 13:15:00,20.28,20.3,20.26,20.28,35030.10399562124,11.725,11.7365,11.7134,11.725,35030.104
2012-06-15 13:20:00,20.28,20.28,20.22,20.23,36781.6091954023,11.725,11.725,11.6903,11.6961,36781.6092
2012-06-15 13:25:00,20.24,20.28,20.22,20.24,275095.78544061305,11.7018,11.725,11.6903,11.7018,275095.7854
2012-06-15 13:30:00,20.24,20.25,20.22,20.24,49480.021893815,11.7018,11.7076,11.6903,11.7018,49480.0219
2012-06-15 13:35:00,20.24,20.25,20.22,20.22,32731.2534209086,11.7018,11.7076,11.6903,11.6903,32731.2534
2012-06-15 13:40:00,20.22,20.26,20.22,20.26,36562.67104542967,11.6903,11.7134,11.6903,11.7134,36562.671
2012-06-15 13:45:00,20.25,20.27,20.24,20.27,69950.73891625616,11.7076,11.7192,11.7018,11.7192,69950.7389
2012-06-15 13:50:00,20.27,20.28,20.22,20.23,47400.10946907499,11.7192,11.725,11.6903,11.6961,47400.1095
2012-06-15 13:55:00,20.23,20.27,20.22,20.27,66228.7903667214,11.6961,11.7192,11.6903,11.7192,66228.7904
2012-06-15 14:00:00,20.27,20.28,20.26,20.27,26163.10892172961,11.7192,11.725,11.7134,11.7192,26163.1089
2012-06-15 14:05:00,20.27,20.29,20.26,20.28,48166.3929939792,11.7192,11.7307,11.7134,11.725,48166.393
2012-06-15 14:10:00,20.29,20.31,20.28,20.29,55829.22824302135,11.7307,11.7423,11.725,11.7307,55829.2282
2012-06-15 14:15:00,20.29,20.3,20.27,20.27,24849.48002189381,11.7307,11.7365,11.7192,11.7192,24849.48
2012-06-15 14:20:00,20.27,20.3,20.27,20.29,61412.15106732348,11.7192,11.7365,11.7192,11.7307,61412.1511
2012-06-15 14:25:00,20.29,20.31,20.27,20.29,78817.73399014778,11.7307,11.7423,11.7192,11.7307,78817.734
2012-06-15 14:30:00,20.29,20.31,20.27,20.3,50136.836343732895,11.7307,11.7423,11.7192,11.7365,50136.8363
2012-06-15 14:35:00,20.3,20.32,20.28,20.31,57252.32621784346,11.7365,11.7481,11.725,11.7423,57252.3262
2012-06-15 14:40:00,20.31,20.32,20.29,20.32,78598.79584017515,11.7423,11.7481,11.7307,11.7481,78598.7958
2012-06-15 14:45:00,20.32,20.34,20.3,20.3,56157.6354679803,11.7481,11.7596,11.7365,11.7365,56157.6355
2012-06-15 14:50:00,20.3,20.32,20.28,20.28,71373.83689107827,11.7365,11.7481,11.725,11.725,71373.8369
2012-06-15 14:55:00,20.28,20.32,20.27,20.28,67870.82649151616,11.725,11.7481,11.7192,11.725,67870.8265
2012-06-15 15:00:00,20.28,20.29,20.27,20.29,81882.86808976464,11.725,11.7307,11.7192,11.7307,81882.8681
2012-06-15 15:05:00,20.3,20.32,20.28,20.28,88232.07443897099,11.7365,11.7481,11.725,11.725,88232.0744
2012-06-15 15:10:00,20.28,20.3,20.26,20.29,97865.35303776684,11.725,11.7365,11.7134,11.7307,97865.353
2012-06-15 15:15:00,20.29,20.32,20.28,20.29,87137.38368910782,11.7307,11.7481,11.725,11.7307,87137.3837
2012-06-15 15:20:00,20.3,20.3,20.26,20.26,86480.56923918994,11.7365,11.7365,11.7134,11.7134,86480.5692
2012-06-15 15:25:00,20.26,20.27,20.24,20.25,106403.9408866995,11.7134,11.7192,11.7018,11.7076,106403.9409
2012-06-15 15:30:00,20.26,20.27,20.23,20.25,152271.48330596607,11.7134,11.7192,11.6961,11.7076,152271.4833
2012-06-15 15:35:00,20.25,20.27,20.24,20.24,85166.94033935413,11.7076,11.7192,11.7018,11.7018,85166.9403
2012-06-15 15:40:00,20.24,20.28,20.24,20.26,204159.82484948004,11.7018,11.725,11.7018,11.7134,204159.8248
2012-06-15 15:45:00,20.26,20.31,20.25,20.3,183141.7624521073,11.7134,11.7423,11.7076,11.7365,183141.7625
2012-06-15 15:50:00,20.31,20.32,20.28,20.31,221784.34592227696,11.7423,11.7481,11.725,11.7423,221784.3459
2012-06-15 15:55:00,20.31,20.34,20.31,20.31,571428.5714285715,11.7423,11.7596,11.7423,11.7423,571428.5714
2012-06-18 09:30:00,20.14,20.14,19.85,19.91,159058.5659551177,11.644,11.644,11.4764,11.511,159058.566
2012-06-18 09:35:00,19.89,20.03,19.89,19.92,114176.24521072795,11.4995,11.5804,11.4995,11.5168,114176.2452
2012-06-18 09:40:00,19.91,19.98,19.89,19.96,68965.51724137932,11.511,11.5515,11.4995,11.5399,68965.5172
2012-06-18 09:45:00,19.95,20.01,19.91,19.96,110782.70388615216,11.5342,11.5689,11.511,11.5399,110782.7039
2012-06-18 09:50:00,19.96,19.97,19.88,19.91,117898.19376026271,11.5399,11.5457,11.4937,11.511,117898.1938
2012-06-18 09:55:00,19.91,20.02,19.87,20.01,85057.47126436782,11.511,11.5746,11.4879,11.5689,85057.4713
2012-06-18 10:00:00,20.01,20.11,20.01,20.1,200656.8144499179,11.5689,11.6267,11.5689,11.6209,200656.8144
2012-06-18 10:05:00,20.1,20.11,19.98,19.99,114833.05966064589,11.6209,11.6267,11.5515,11.5573,114833.0597
2012-06-18 10:10:00,19.98,19.99,19.93,19.94,63054.18719211823,11.5515,11.5573,11.5226,11.5284,63054.1872
2012-06-18 10:15:00,19.94,20.02,19.91,20.01,131691.2972085386,11.5284,11.5746,11.511,11.5689,131691.2972
2012-06-18 10:20:00,20.01,20.11,20.0,20.01,122495.89490968802,11.5689,11.6267,11.5631,11.5689,122495.8949
2012-06-18 10:25:00,20.01,20.1,20.01,20.08,71483.3059660646,11.5689,11.6209,11.5689,11.6093,71483.306
2012-06-18 10:30:00,20.08,20.09,19.97,19.97,87684.7290640394,11.6093,11.6151,11.5457,11.5457,87684.7291
2012-06-18 10:35:00,19.97,19.98,19.92,19.94,44772.8516694034,11.5457,11.5515,11.5168,11.5284,44772.8517
2012-06-18 10:40:00,19.94,19.95,19.91,19.91,67214.01204159825,11.5284,11.5342,11.511,11.511,67214.012
2012-06-18 10:45:00,19.91,19.95,19.89,19.94,59222.76956759716,11.511,11.5342,11.4995,11.5284,59222.7696
2012-06-18 10:50:00,19.93,19.97,19.92,19.94,55500.8210180624,11.5226,11.5457,11.5168,11.5284,55500.821
2012-06-18 10:55:00,19.95,20.01,19.94,19.98,50355.77449370553,11.5342,11.5689,11.5284,11.5515,50355.7745
2012-06-18 11:00:00,19.98,19.98,19.9,19.91,50027.36726874658,11.5515,11.5515,11.5053,11.511,50027.3673
2012-06-18 11:05:00,19.91,19.92,19.83,19.84,119211.82266009852,11.511,11.5168,11.4648,11.4706,119211.8227
2012-06-18 11:10:00,19.83,19.86,19.82,19.83,47509.5785440613,11.4648,11.4821,11.459,11.4648,47509.5785
2012-06-18 11:15:00,19.83,19.86,19.8,19.85,76409.41434044883,11.4648,11.4821,11.4474,11.4764,76409.4143
2012-06-18 11:20:00,19.85,19.88,19.82,19.87,79474.54844006569,11.4764,11.4937,11.459,11.4879,79474.5484
2012-06-18 11:25:00,19.87,19.94,19.87,19.93,54953.47564313082,11.4879,11.5284,11.4879,11.5226,54953.4756
2012-06-18 11:30:00,19.93,19.95,19.9,19.92,46524.356869184456,11.5226,11.5342,11.5053,11.5168,46524.3569
2012-06-18 11:35:00,19.92,19.96,19.91,19.91,51888.34154351396,11.5168,11.5399,11.511,11.511,51888.3415
2012-06-18 11:40:00,19.91,19.93,19.88,19.93,49042.14559386973,11.511,11.5226,11.4937,11.5226,49042.1456
2012-06-18 11:45:00,19.93,19.97,19.92,19.95,49480.021893815,11.5226,11.5457,11.5168,11.5342,49480.0219
2012-06-18 11:50:00,19.96,19.97,19.91,19.96,62506.84181718665,11.5399,11.5457,11.511,11.5399,62506.8418
2012-06-18 11:55:00,19.96,19.97,19.93,19.95,42255.06294471812,11.5399,11.5457,11.5226,11.5342,42255.0629
2012-06-18 12:00:00,19.96,19.97,19.92,19.96,48932.67651888342,11.5399,11.5457,11.5168,11.5399,48932.6765
2012-06-18 12:05:00,19.95,19.96,19.92,19.93,37110.01642036125,11.5342,11.5399,11.5168,11.5226,37110.0164
2012-06-18 12:10:00,19.94,19.95,19.91,19.94,55391.351943076086,11.5284,11.5342,11.511,11.5284,55391.3519
2012-06-18 12:15:00,19.94,19.95,19.93,19.94,51997.81061850028,11.5284,11.5342,11.5226,11.5284,51997.8106
2012-06-18 12:20:00,19.94,19.95,19.91,19.91,42036.12479474548,11.5284,11.5342,11.511,11.511,42036.1248
2012-06-18 12:25:00,19.91,19.92,19.89,19.9,35358.511220580185,11.511,11.5168,11.4995,11.5053,35358.5112
2012-06-18 12:30:00,19.9,19.91,19.88,19.9,37110.01642036125,11.5053,11.511,11.4937,11.5053,37110.0164
2012-06-18 12:35:00,19.9,19.91,19.86,19.87,58784.89326765189,11.5053,11.511,11.4821,11.4879,58784.8933
2012-06-18 12:40:00,19.88,19.91,19.87,19.91,55062.944718117134,11.4937,11.511,11.4879,11.511,55062.9447
2012-06-18 12:45:00,19.9,19.94,19.88,19.93,48823.2074438971,11.5053,11.5284,11.4937,11.5226,48823.2074
2012-06-18 12:50:00,19.94,19.97,19.94,19.95,49480.021893815,11.5284,11.5457,11.5284,11.5342,49480.0219
2012-06-18 12:55:00,19.95,19.99,19.9,19.92,47728.51669403394,11.5342,11.5573,11.5053,11.5168,47728.5167
2012-06-18 13:00:00,19.92,19.94,19.89,19.91,52983.03229337712,11.5168,11.5284,11.4995,11.511,52983.0323
2012-06-18 13:05:00,19.92,19.95,19.91,19.94,52654.62506841817,11.5168,11.5342,11.511,11.5284,52654.6251
2012-06-18 13:10:00,19.95,19.97,19.93,19.95,32840.72249589491,11.5342,11.5457,11.5226,11.5342,32840.7225
2012-06-18 13:15:00,19.96,19.98,19.91,19.95,41160.37219485496,11.5399,11.5515,11.511,11.5342,41160.3722
2012-06-18 13:20:00,19.95,19.95,19.92,19.92,54515.59934318555,11.5342,11.5342,11.5168,11.5168,54515.5993
2012-06-18 13:25:00,19.92,19.97,19.92,19.96,51122.05801860974,11.5168,11.5457,11.5168,11.5399,51122.058
2012-06-18 13:30:00,19.96,19.96,19.93,19.95,68637.11001642037,11.5399,11.5399,11.5226,11.5342,68637.11
2012-06-18 13:35:00,19.95,19.99,19.94,19.98,59551.17679255611,11.5342,11.5573,11.5284,11.5515,59551.1768
2012-06-18 13:40:00,19.98,20.0,19.96,19.97,64696.223316912976,11.5515,11.5631,11.5399,11.5457,64696.2233
2012-06-18 13:45:00,19.97,20.0,19.94,19.96,118226.60098522168,11.5457,11.5631,11.5284,11.5399,118226.601
2012-06-18 13:50:00,19.96,19.97,19.91,19.93,71483.3059660646,11.5399,11.5457,11.511,11.5226,71483.306
2012-06-18 13:55:00,19.93,19.96,19.92,19.95,49042.14559386973,11.5226,11.5399,11.5168,11.5342,49042.1456
2012-06-18 14:00:00,19.94,19.96,19.93,19.95,44553.91351943076,11.5284,11.5399,11.5226,11.5342,44553.9135
2012-06-18 14:05:00,19.95,19.97,19.93,19.96,35686.91844553914,11.5342,11.5457,11.5226,11.5399,35686.9184
2012-06-18 14:10:00,19.95,20.01,19.95,20.01,74876.84729064039,11.5342,11.5689,11.5342,11.5689,74876.8473
2012-06-18 14:15:00,20.0,20.04,19.99,20.0,54953.47564313082,11.5631,11.5862,11.5573,11.5631,54953.4756
2012-06-18 14:20:00,20.01,20.03,20.0,20.01,39408.86699507389,11.5689,11.5804,11.5631,11.5689,39408.867
2012-06-18 14:25:00,20.01,20.03,20.0,20.01,95347.56431308156,11.5689,11.5804,11.5631,11.5689,95347.5643
2012-06-18 14:30:00,20.01,20.02,20.01,20.01,42583.47016967706,11.5689,11.5746,11.5689,11.5689,42583.4702
2012-06-18 14:35:00,20.01,20.04,20.01,20.03,46414.88779419814,11.5689,11.5862,11.5689,11.5804,46414.8878
2012-06-18 14:40:00,20.02,20.06,20.01,20.04,107608.100711549,11.5746,11.5978,11.5689,11.5862,107608.1007
2012-06-18 14:45:00,20.04,20.04,19.99,20.0,53749.315818281335,11.5862,11.5862,11.5573,11.5631,53749.3158
2012-06-18 14:50:00,19.99,20.0,19.95,19.96,45539.13519430761,11.5573,11.5631,11.5342,11.5399,45539.1352
2012-06-18 14:55:00,19.96,19.97,19.94,19.95,49917.898193760266,11.5399,11.5457,11.5284,11.5342,49917.8982
2012-06-18 15:00:00,19.95,20.01,19.94,19.98,91516.14668856048,11.5342,11.5689,11.5284,11.5515,91516.1467
2012-06-18 15:05:00,19.98,20.0,19.97,19.98,125451.55993431856,11.5515,11.5631,11.5457,11.5515,125451.5599
2012-06-18 15:10:00,19.97,19.98,19.9,19.91,118773.94636015326,11.5457,11.5515,11.5053,11.511,118773.9464
2012-06-18 15:15:00,19.9,19.92,19.88,19.91,118992.88451012588,11.5053,11.5168,11.4937,11.511,118992.8845
2012-06-18 15:20:00,19.91,19.92,19.88,19.91,196168.58237547893,11.511,11.5168,11.4937,11.511,196168.5824
2012-06-18 15:25:00,19.91,19.92,19.9,19.91,121620.14230979748,11.511,11.5168,11.5053,11.511,121620.1423
2012-06-18 15:30:00,19.9,19.92,19.88,19.89,143951.83360700603,11.5053,11.5168,11.4937,11.4995,143951.8336
2012-06-18 15:35:00,19.88,19.91,19.87,19.91,110016.42036124796,11.4937,11.511,11.4879,11.511,110016.4204
2012-06-18 15:40:00,19.91,19.92,19.89,19.91,234811.16584564865,11.511,11.5168,11.4995,11.511,234811.1658
2012-06-18 15:45:00,19.91,19.91,19.87,19.89,199452.6546250684,11.511,11.511,11.4879,11.4995,199452.6546
2012-06-18 15:50:00,19.9,19.91,19.88,19.89,280897.6464148878,11.5053,11.511,11.4937,11.4995,280897.6464
2012-06-18 15:55:00,19.89,19.91,19.88,19.91,335851.12205801863,11.4995,11.511,11.4937,11.511,335851.1221
2012-06-19 09:30:00,20.52,20.61,20.28,20.38,338149.97263273125,11.8637,11.9157,11.725,11.7828,338149.9726
2012-06-19 09:35:00,20.37,20.39,20.24,20.26,117898.19376026271,11.777,11.7886,11.7018,11.7134,117898.1938
2012-06-19 09:40:00,20.27,20.28,20.13,20.19,167268.7465790914,11.7192,11.725,11.6382,11.6729,167268.7466
2012-06-19 09:45:00,20.2,20.3,20.19,20.27,210509.0311986864,11.6787,11.7365,11.6729,11.7192,210509.0312
2012-06-19 09:50:00,20.27,20.3,20.22,20.25,150301.03995621236,11.7192,11.7365,11.6903,11.7076,150301.04
2012-06-19 09:55:00,20.24,20.35,20.23,20.34,136836.34373289548,11.7018,11.7654,11.6961,11.7596,136836.3437
2012-06-19 10:00:00,20.33,20.41,20.3,20.41,315927.75041050906,11.7539,11.8001,11.7365,11.8001,315927.7504
2012-06-19 10:05:00,20.41,20.43,20.38,20.43,223754.78927203067,11.8001,11.8117,11.7828,11.8117,223754.7893
2012-06-19 10:10:00,20.43,20.55,20.43,20.47,218938.1499726328,11.8117,11.8811,11.8117,11.8348,218938.15
2012-06-19 10:15:00,20.47,20.53,20.46,20.53,116256.157635468,11.8348,11.8695,11.829,11.8695,116256.1576
2012-06-19 10:20:00,20.52,20.55,20.48,20.48,159934.3185550082,11.8637,11.8811,11.8406,11.8406,159934.3186
2012-06-19 10:25:00,20.48,20.55,20.48,20.55,194526.5462506842,11.8406,11.8811,11.8406,11.8811,194526.5463
2012-06-19 10:30:00,20.55,20.55,20.4,20.41,201313.6288998358,11.8811,11.8811,11.7943,11.8001,201313.6289
2012-06-19 10:35:00,20.4,20.46,20.38,20.39,118664.47728516694,11.7943,11.829,11.7828,11.7886,118664.4773
2012-06-19 10:40:00,20.38,20.4,20.33,20.37,189053.0925013684,11.7828,11.7943,11.7539,11.777,189053.0925
2012-06-19 10:45:00,20.37,20.49,20.37,20.48,161576.35467980296,11.777,11.8464,11.777,11.8406,161576.3547
2012-06-19 10:50:00,20.49,20.56,20.48,20.53,99178.98193760264,11.8464,11.8868,11.8406,11.8695,99178.9819
2012-06-19 10:55:00,20.52,20.55,20.49,20.55,84729.06403940887,11.8637,11.8811,11.8464,11.8811,84729.064
2012-06-19 11:00:00,20.55,20.59,20.53,20.54,127859.87958401752,11.8811,11.9042,11.8695,11.8753,127859.8796
2012-06-19 11:05:00,20.53,20.59,20.52,20.58,105418.71921182268,11.8695,11.9042,11.8637,11.8984,105418.7192
2012-06-19 11:10:00,20.59,20.59,20.53,20.54,83196.49698960045,11.9042,11.9042,11.8695,11.8753,83196.497
2012-06-19 11:15:00,20.53,20.57,20.5,20.51,125889.43623426382,11.8695,11.8926,11.8522,11.8579,125889.4362
2012-06-19 11:20:00,20.52,20.54,20.49,20.53,77066.22879036673,11.8637,11.8753,11.8464,11.8695,77066.2288
2012-06-19 11:25:00,20.52,20.54,20.5,20.52,67542.4192665572,11.8637,11.8753,11.8522,11.8637,67542.4193
2012-06-19 11:30:00,20.52,20.54,20.5,20.54,73891.62561576355,11.8637,11.8753,11.8522,11.8753,73891.6256
2012-06-19 11:35:00,20.54,20.55,20.54,20.54,33935.41324575808,11.8753,11.8811,11.8753,11.8753,33935.4132
2012-06-19 11:40:00,20.54,20.55,20.54,20.55,56814.44991789819,11.8753,11.8811,11.8753,11.8811,56814.4499
2012-06-19 11:45:00,20.55,20.56,20.51,20.52,87356.32183908047,11.8811,11.8868,11.8579,11.8637,87356.3218
2012-06-19 11:50:00,20.52,20.52,20.46,20.46,124137.93103448275,11.8637,11.8637,11.829,11.829,124137.931
2012-06-19 11:55:00,20.46,20.54,20.46,20.53,160372.19485495347,11.829,11.8753,11.829,11.8695,160372.1949
2012-06-19 12:00:00,20.52,20.54,20.51,20.51,64915.161466885605,11.8637,11.8753,11.8579,11.8579,64915.1615
2012-06-19 12:05:00,20.52,20.54,20.51,20.54,45101.25889436234,11.8637,11.8753,11.8579,11.8753,45101.2589
2012-06-19 12:10:00,20.54,20.54,20.52,20.54,82868.0897646415,11.8753,11.8753,11.8637,11.8753,82868.0898
2012-06-19 12:15:00,20.54,20.54,20.51,20.52,206130.2681992337,11.8753,11.8753,11.8579,11.8637,206130.2682
2012-06-19 12:20:00,20.52,20.53,20.46,20.47,70935.96059113301,11.8637,11.8695,11.829,11.8348,70935.9606
2012-06-19 12:25:00,20.46,20.51,20.46,20.51,44444.444444444445,11.829,11.8579,11.829,11.8579,44444.4444
2012-06-19 12:30:00,20.51,20.52,20.44,20.44,111330.04926108375,11.8579,11.8637,11.8175,11.8175,111330.0493
2012-06-19 12:35:00,20.44,20.46,20.44,20.46,39737.27422003284,11.8175,11.829,11.8175,11.829,39737.2742
2012-06-19 12:40:00,20.45,20.47,20.45,20.46,77832.51231527094,11.8232,11.8348,11.8232,11.829,77832.5123
2012-06-19 12:45:00,20.46,20.49,20.45,20.47,88779.41981390258,11.829,11.8464,11.8232,11.8348,88779.4198
2012-06-19 12:50:00,20.46,20.51,20.45,20.5,124356.8691844554,11.829,11.8579,11.8232,11.8522,124356.8692
2012-06-19 12:55:00,20.51,20.51,20.5,20.51,38970.99069512863,11.8579,11.8579,11.8522,11.8579,38970.9907
2012-06-19 13:00:00,20.51,20.51,20.5,20.51,53201.97044334975,11.8579,11.8579,11.8522,11.8579,53201.9704
2012-06-19 13:05:00,20.51,20.51,20.5,20.51,24521.072796934863,11.8579,11.8579,11.8522,11.8579,24521.0728
2012-06-19 13:10:00,20.51,20.53,20.49,20.52,81882.86808976464,11.8579,11.8695,11.8464,11.8637,81882.8681
2012-06-19 13:15:00,20.52,20.53,20.51,20.53,57909.14066776136,11.8637,11.8695,11.8579,11.8695,57909.1407
2012-06-19 13:20:00,20.53,20.54,20.52,20.53,146907.49863163658,11.8695,11.8753,11.8637,11.8695,146907.4986
2012-06-19 13:25:00,20.53,20.56,20.51,20.56,97536.94581280788,11.8695,11.8868,11.8579,11.8868,97536.9458
2012-06-19 13:30:00,20.56,20.63,20.53,20.62,433607.0060207992,11.8868,11.9273,11.8695,11.9215,433607.006
2012-06-19 13:35:00,20.62,20.7,20.62,20.69,132785.98795840176,11.9215,11.9678,11.9215,11.962,132785.988
2012-06-19 13:40:00,20.7,20.71,20.65,20.65,88779.41981390258,11.9678,11.9736,11.9389,11.9389,88779.4198
2012-06-19 13:45:00,20.65,20.68,20.65,20.68,71592.7750410509,11.9389,11.9562,11.9389,11.9562,71592.775
2012-06-19 13:50:00,20.67,20.73,20.67,20.72,109140.6677613574,11.9504,11.9851,11.9504,11.9793,109140.6678
2012-06-19 13:55:00,20.72,20.81,20.72,20.81,80897.6464148878,11.9793,12.0314,11.9793,12.0314,80897.6464
2012-06-19 14:00:00,20.8,20.84,20.79,20.82,132019.70443349754,12.0256,12.0487,12.0198,12.0372,132019.7044
2012-06-19 14:05:00,20.82,20.96,20.82,20.95,363437.3289545704,12.0372,12.1181,12.0372,12.1123,363437.329
2012-06-19 14:10:00,20.94,21.1,20.93,21.02,427257.7996715928,12.1065,12.199,12.1008,12.1528,427257.7997
2012-06-19 14:15:00,21.02,21.05,21.0,21.01,186316.36562671047,12.1528,12.1701,12.1412,12.147,186316.3656
2012-06-19 14:20:00,21.02,21.08,21.02,21.07,118117.13191023536,12.1528,12.1875,12.1528,12.1817,118117.1319
2012-06-19 14:25:00,21.07,21.13,21.05,21.13,137274.22003284073,12.1817,12.2164,12.1701,12.2164,137274.22
2012-06-19 14:30:00,21.12,21.12,20.9,20.94,454844.0065681445,12.2106,12.2106,12.0834,12.1065,454844.0066
2012-06-19 14:35:00,20.93,21.01,20.89,21.0,150410.5090311987,12.1008,12.147,12.0776,12.1412,150410.509
2012-06-19 14:40:00,21.0,21.19,21.0,21.03,209085.93322386427,12.1412,12.2511,12.1412,12.1586,209085.9332
2012-06-19 14:45:00,21.02,21.12,21.01,21.12,198686.37110016425,12.1528,12.2106,12.147,12.2106,198686.3711
2012-06-19 14:50:00,21.12,21.24,21.09,21.23,223097.9748221128,12.2106,12.28,12.1933,12.2742,223097.9748
2012-06-19 14:55:00,21.23,21.38,21.2,21.38,369020.2517788725,12.2742,12.3609,12.2569,12.3609,369020.2518
2012-06-19 15:00:00,21.37,21.37,21.22,21.33,297208.53858784895,12.3551,12.3551,12.2684,12.332,297208.5386
2012-06-19 15:05:00,21.33,21.44,21.33,21.43,193979.2008757526,12.332,12.3956,12.332,12.3898,193979.2009
2012-06-19 15:10:00,21.44,21.47,21.34,21.34,326217.8434592228,12.3956,12.413,12.3378,12.3378,326217.8435
2012-06-19 15:15:00,21.35,21.46,21.35,21.41,272687.4657909141,12.3436,12.4072,12.3436,12.3783,272687.4658
2012-06-19 15:20:00,21.41,21.43,21.33,21.35,233169.12972085387,12.3783,12.3898,12.332,12.3436,233169.1297
2012-06-19 15:25:00,21.34,21.35,21.23,21.24,244553.9135194308,12.3378,12.3436,12.2742,12.28,244553.9135
2012-06-19 15:30:00,21.25,21.28,21.2,21.22,316146.68856048165,12.2858,12.3031,12.2569,12.2684,316146.6886
2012-06-19 15:35:00,21.22,21.23,21.12,21.12,376245.21072796936,12.2684,12.2742,12.2106,12.2106,376245.2107
2012-06-19 15:40:00,21.12,21.21,21.11,21.17,341324.57580733445,12.2106,12.2626,12.2048,12.2395,341324.5758
2012-06-19 15:45:00,21.17,21.18,21.04,21.06,488122.6053639847,12.2395,12.2453,12.1644,12.1759,488122.6054
2012-06-19 15:50:00,21.06,21.12,21.06,21.07,472030.6513409962,12.1759,12.2106,12.1759,12.1817,472030.6513
2012-06-19 15:55:00,21.07,21.07,21.03,21.05,921072.796934866,12.1817,12.1817,12.1586,12.1701,921072.7969
2012-06-20 09:30:00,21.16,21.29,21.1,21.28,327422.00328407227,12.2337,12.3089,12.199,12.3031,327422.0033
2012-06-20 09:35:00,21.28,21.42,21.22,21.4,512096.332785988,12.3031,12.3841,12.2684,12.3725,512096.3328
2012-06-20 09:40:00,21.4,21.47,21.35,21.36,312972.0853858785,12.3725,12.413,12.3436,12.3494,312972.0854
2012-06-20 09:45:00,21.36,21.36,21.27,21.28,290421.4559386973,12.3494,12.3494,12.2973,12.3031,290421.4559
2012-06-20 09:50:00,21.28,21.43,21.28,21.35,177558.83962780517,12.3031,12.3898,12.3031,12.3436,177558.8396
2012-06-20 09:55:00,21.35,21.42,21.35,21.41,162123.70005473454,12.3436,12.3841,12.3436,12.3783,162123.7001
2012-06-20 10:00:00,21.41,21.42,21.33,21.33,345155.9934318555,12.3783,12.3841,12.332,12.332,345155.9934
2012-06-20 10:05:00,21.33,21.33,21.25,21.32,246852.7640941434,12.332,12.332,12.2858,12.3262,246852.7641
2012-06-20 10:10:00,21.33,21.35,21.29,21.32,150957.85440613027,12.332,12.3436,12.3089,12.3262,150957.8544
2012-06-20 10:15:00,21.33,21.43,21.32,21.39,224192.665571976,12.332,12.3898,12.3262,12.3667,224192.6656
2012-06-20 10:20:00,21.38,21.39,21.35,21.38,181937.60262725785,12.3609,12.3667,12.3436,12.3609,181937.6026
2012-06-20 10:25:00,21.38,21.43,21.35,21.37,162780.51450465244,12.3609,12.3898,12.3436,12.3551,162780.5145
2012-06-20 10:30:00,21.36,21.36,21.28,21.3,183798.5769020252,12.3494,12.3494,12.3031,12.3147,183798.5769
2012-06-20 10:35:00,21.3,21.33,21.18,21.19,185440.61302681992,12.3147,12.332,12.2453,12.2511,185440.613
2012-06-20 10:40:00,21.18,21.2,21.1,21.19,233825.94417077172,12.2453,12.2569,12.199,12.2511,233825.9442
2012-06-20 10:45:00,21.19,21.22,21.17,21.19,98631.63656267105,12.2511,12.2684,12.2395,12.2511,98631.6366
2012-06-20 10:50:00,21.19,21.27,21.19,21.2,167049.80842911877,12.2511,12.2973,12.2511,12.2569,167049.8084
2012-06-20 10:55:00,21.2,21.2,21.09,21.12,85495.34756431308,12.2569,12.2569,12.1933,12.2106,85495.3476
2012-06-20 11:00:00,21.12,21.17,21.1,21.17,79036.67214012041,12.2106,12.2395,12.199,12.2395,79036.6721
2012-06-20 11:05:00,21.17,21.23,21.14,21.23,147454.84400656816,12.2395,12.2742,12.2222,12.2742,147454.844
2012-06-20 11:10:00,21.23,21.28,21.21,21.23,150191.57088122607,12.2742,12.3031,12.2626,12.2742,150191.5709
2012-06-20 11:15:00,21.22,21.25,21.21,21.23,123371.64750957854,12.2684,12.2858,12.2626,12.2742,123371.6475
2012-06-20 11:20:00,21.23,21.29,21.23,21.29,72687.46579091407,12.2742,12.3089,12.2742,12.3089,72687.4658
2012-06-20 11:25:00,21.29,21.33,21.28,21.31,302791.46141215105,12.3089,12.332,12.3031,12.3205,302791.4614
2012-06-20 11:30:00,21.31,21.38,21.3,21.36,185002.73672687463,12.3205,12.3609,12.3147,12.3494,185002.7367
2012-06-20 11:35:00,21.37,21.39,21.35,21.36,57580.73344280241,12.3551,12.3667,12.3436,12.3494,57580.7334
2012-06-20 11:40:00,21.36,21.39,21.35,21.39,38642.58347016968,12.3494,12.3667,12.3436,12.3667,38642.5835
2012-06-20 11:45:00,21.39,21.42,21.38,21.41,71154.89874110564,12.3667,12.3841,12.3609,12.3783,71154.8987
2012-06-20 11:50:00,21.42,21.42,21.36,21.39,70060.20799124248,12.3841,12.3841,12.3494,12.3667,70060.208
2012-06-20 11:55:00,21.39,21.4,21.31,21.32,96989.6004378763,12.3667,12.3725,12.3205,12.3262,96989.6004
2012-06-20 12:00:00,21.33,21.34,21.22,21.22,86042.69293924466,12.332,12.3378,12.2684,12.2684,86042.6929
2012-06-20 12:05:00,21.22,21.23,21.15,21.17,114066.77613574166,12.2684,12.2742,12.228,12.2395,114066.7761
2012-06-20 12:10:00,21.17,21.26,21.16,21.26,119978.10618500276,12.2395,12.2915,12.2337,12.2915,119978.1062
2012-06-20 12:15:00,21.26,21.32,21.24,21.28,136726.87465790915,12.2915,12.3262,12.28,12.3031,136726.8747
2012-06-20 12:20:00,21.28,21.3,21.24,21.26,84838.53311439519,12.3031,12.3147,12.28,12.2915,84838.5331
2012-06-20 12:25:00,21.25,21.28,21.22,21.28,127203.06513409964,12.2858,12.3031,12.2684,12.3031,127203.0651
2012-06-20 12:30:00,21.28,21.31,21.06,21.19,267870.82649151614,12.3031,12.3205,12.1759,12.2511,267870.8265
2012-06-20 12:35:00,21.19,21.2,21.07,21.07,109469.07498631637,12.2511,12.2569,12.1817,12.1817,109469.075
2012-06-20 12:40:00,21.07,21.15,21.06,21.15,74986.31636562671,12.1817,12.228,12.1759,12.228,74986.3164
2012-06-20 12:45:00,21.16,21.37,21.16,21.32,208648.056923919,12.2337,12.3551,12.2337,12.3262,208648.0569
2012-06-20 12:50:00,21.32,21.39,21.29,21.38,437766.8308702792,12.3262,12.3667,12.3089,12.3609,437766.8309
2012-06-20 12:55:00,21.39,21.42,21.35,21.39,201751.50519978107,12.3667,12.3841,12.3436,12.3667,201751.5052
2012-06-20 13:00:00,21.41,21.46,21.4,21.45,181061.85002736727,12.3783,12.4072,12.3725,12.4014,181061.85
2012-06-20 13:05:00,21.46,21.6,21.46,21.56,232950.19157088123,12.4072,12.4881,12.4072,12.465,232950.1916
2012-06-20 13:10:00,21.56,21.56,21.44,21.45,117460.31746031748,12.465,12.465,12.3956,12.4014,117460.3175
2012-06-20 13:15:00,21.44,21.48,21.39,21.39,113957.30706075534,12.3956,12.4187,12.3667,12.3667,113957.3071
2012-06-20 13:20:00,21.39,21.44,21.38,21.42,105856.59551176793,12.3667,12.3956,12.3609,12.3841,105856.5955
2012-06-20 13:25:00,21.41,21.44,21.35,21.35,91954.02298850576,12.3783,12.3956,12.3436,12.3436,91954.023
2012-06-20 13:30:00,21.36,21.38,21.27,21.29,115270.93596059112,12.3494,12.3609,12.2973,12.3089,115270.936
2012-06-20 13:35:00,21.3,21.3,21.2,21.23,129939.79200875752,12.3147,12.3147,12.2569,12.2742,129939.792
2012-06-20 13:40:00,21.22,21.27,21.19,21.27,80788.17733990148,12.2684,12.2973,12.2511,12.2973,80788.1773
2012-06-20 13:45:00,21.27,21.34,21.27,21.34,55610.29009304872,12.2973,12.3378,12.2973,12.3378,55610.2901
2012-06-20 13:50:00,21.33,21.35,21.29,21.3,75752.59989053092,12.332,12.3436,12.3089,12.3147,75752.5999
2012-06-20 13:55:00,21.31,21.32,21.28,21.31,127750.4105090312,12.3205,12.3262,12.3031,12.3205,127750.4105
2012-06-20 14:00:00,21.32,21.34,21.26,21.33,101696.7706622879,12.3262,12.3378,12.2915,12.332,101696.7707
2012-06-20 14:05:00,21.34,21.39,21.31,21.36,112972.0853858785,12.3378,12.3667,12.3205,12.3494,112972.0854
2012-06-20 14:10:00,21.36,21.41,21.35,21.38,89326.76518883416,12.3494,12.3783,12.3436,12.3609,89326.7652
2012-06-20 14:15:00,21.38,21.43,21.32,21.32,102134.64696223318,12.3609,12.3898,12.3262,12.3262,102134.647
2012-06-20 14:20:00,21.31,21.36,21.28,21.34,178544.061302682,12.3205,12.3494,12.3031,12.3378,178544.0613
2012-06-20 14:25:00,21.33,21.34,21.29,21.33,140886.69950738916,12.332,12.3378,12.3089,12.332,140886.6995
2012-06-20 14:30:00,21.32,21.35,21.3,21.31,168035.03010399564,12.3262,12.3436,12.3147,12.3205,168035.0301
2012-06-20 14:35:00,21.31,21.38,21.3,21.35,88669.95073891626,12.3205,12.3609,12.3147,12.3436,88669.9507
2012-06-20 14:40:00,21.34,21.34,21.27,21.28,219704.43349753696,12.3378,12.3378,12.2973,12.3031,219704.4335
2012-06-20 14:45:00,21.28,21.28,21.22,21.25,228899.83579638752,12.3031,12.3031,12.2684,12.2858,228899.8358
2012-06-20 14:50:00,21.26,21.34,21.25,21.33,111439.51833607006,12.2915,12.3378,12.2858,12.332,111439.5183
2012-06-20 14:55:00,21.32,21.32,21.28,21.29,63382.594417077176,12.3262,12.3262,12.3031,12.3089,63382.5944
2012-06-20 15:00:00,21.3,21.33,21.28,21.29,195183.3607006021,12.3147,12.332,12.3031,12.3089,195183.3607
2012-06-20 15:05:00,21.28,21.33,21.24,21.29,218500.27367268747,12.3031,12.332,12.28,12.3089,218500.2737
2012-06-20 15:10:00,21.28,21.36,21.27,21.34,133333.33333333334,12.3031,12.3494,12.2973,12.3378,133333.3333
2012-06-20 15:15:00,21.34,21.35,21.26,21.26,161247.94745484402,12.3378,12.3436,12.2915,12.2915,161247.9475
2012-06-20 15:20:00,21.27,21.35,21.26,21.35,272468.52764094144,12.2973,12.3436,12.2915,12.3436,272468.5276
2012-06-20 15:25:00,21.34,21.36,21.31,21.34,214012.0415982485,12.3378,12.3494,12.3205,12.3378,214012.0416
2012-06-20 15:30:00,21.34,21.38,21.32,21.35,272140.1204159825,12.3378,12.3609,12.3262,12.3436,272140.1204
2012-06-20 15:35:00,21.35,21.38,21.33,21.36,134865.90038314176,12.3436,12.3609,12.332,12.3494,134865.9004
2012-06-20 15:40:00,21.36,21.49,21.35,21.48,320087.57525998907,12.3494,12.4245,12.3436,12.4187,320087.5753
2012-06-20 15:45:00,21.48,21.49,21.41,21.45,312205.8018609743,12.4187,12.4245,12.3783,12.4014,312205.8019
2012-06-20 15:50:00,21.45,21.47,21.43,21.46,325561.0290093049,12.4014,12.413,12.3898,12.4072,325561.029
2012-06-20 15:55:00,21.45,21.5,21.45,21.5,582922.8243021347,12.4014,12.4303,12.4014,12.4303,582922.8243
2012-06-21 09:30:00,21.6,21.7,21.43,21.45,128078.81773399016,12.4881,12.5459,12.3898,12.4014,128078.8177
2012-06-21 09:35:00,21.44,21.49,21.39,21.45,91187.73946360154,12.3956,12.4245,12.3667,12.4014,91187.7395
2012-06-21 09:40:00,21.43,21.46,21.31,21.31,198139.02572523264,12.3898,12.4072,12.3205,12.3205,198139.0257
2012-06-21 09:45:00,21.31,21.39,21.26,21.34,137602.62725779967,12.3205,12.3667,12.2915,12.3378,137602.6273
2012-06-21 09:50:00,21.34,21.44,21.34,21.39,133114.3951833607,12.3378,12.3956,12.3378,12.3667,133114.3952
2012-06-21 09:55:00,21.4,21.41,21.33,21.35,47509.5785440613,12.3725,12.3783,12.332,12.3436,47509.5785
2012-06-21 10:00:00,21.33,21.41,21.28,21.29,192993.97920087576,12.332,12.3783,12.3031,12.3089,192993.9792
2012-06-21 10:05:00,21.29,21.34,21.28,21.28,173180.0766283525,12.3089,12.3378,12.3031,12.3031,173180.0766
2012-06-21 10:10:00,21.28,21.33,21.28,21.28,176902.02517788726,12.3031,12.332,12.3031,12.3031,176902.0252
2012-06-21 10:15:00,21.28,21.33,21.28,21.33,220470.7170224412,12.3031,12.332,12.3031,12.332,220470.717
2012-06-21 10:20:00,21.32,21.37,21.28,21.3,123700.0547345375,12.3262,12.3551,12.3031,12.3147,123700.0547
2012-06-21 10:25:00,21.3,21.3,21.23,21.28,173508.48385331145,12.3147,12.3147,12.2742,12.3031,173508.4839
2012-06-21 10:30:00,21.28,21.41,21.27,21.41,224849.48002189383,12.3031,12.3783,12.2973,12.3783,224849.48
2012-06-21 10:35:00,21.41,21.45,21.34,21.37,160043.7876299945,12.3783,12.4014,12.3378,12.3551,160043.7876
2012-06-21 10:40:00,21.36,21.39,21.32,21.35,256048.166392994,12.3494,12.3667,12.3262,12.3436,256048.1664
2012-06-21 10:45:00,21.35,21.36,21.26,21.26,265353.0377668309,12.3436,12.3494,12.2915,12.2915,265353.0378
2012-06-21 10:50:00,21.26,21.28,21.21,21.24,255500.8210180624,12.2915,12.3031,12.2626,12.28,255500.821
2012-06-21 10:55:00,21.24,21.24,21.07,21.08,193650.79365079367,12.28,12.28,12.1817,12.1875,193650.7937
2012-06-21 11:00:00,21.08,21.13,21.04,21.04,250574.71264367813,12.1875,12.2164,12.1644,12.1644,250574.7126
2012-06-21 11:05:00,21.05,21.07,21.0,21.01,164313.08155446086,12.1701,12.1817,12.1412,12.147,164313.0816
2012-06-21 11:10:00,21.0,21.03,21.0,21.01,190147.7832512316,12.1412,12.1586,12.1412,12.147,190147.7833
2012-06-21 11:15:00,21.01,21.06,20.99,21.05,153037.7668308703,12.147,12.1759,12.1354,12.1701,153037.7668
2012-06-21 11:20:00,21.05,21.05,20.99,21.0,101258.89436234265,12.1701,12.1701,12.1354,12.1412,101258.8944
2012-06-21 11:25:00,21.0,21.02,20.95,20.95,143842.3645320197,12.1412,12.1528,12.1123,12.1123,143842.3645
2012-06-21 11:30:00,20.95,20.99,20.93,20.97,66009.85221674877,12.1123,12.1354,12.1008,12.1239,66009.8522
2012-06-21 11:35:00,20.98,20.99,20.94,20.97,84400.65681444992,12.1297,12.1354,12.1065,12.1239,84400.6568
2012-06-21 11:40:00,20.98,20.99,20.92,20.98,89545.7033388068,12.1297,12.1354,12.095,12.1297,89545.7033
2012-06-21 11:45:00,20.99,21.03,20.96,20.96,73453.74931581829,12.1354,12.1586,12.1181,12.1181,73453.7493
2012-06-21 11:50:00,20.96,20.97,20.92,20.96,64586.75424192666,12.1181,12.1239,12.095,12.1181,64586.7542
2012-06-21 11:55:00,20.96,20.99,20.93,20.99,40284.61959496442,12.1181,12.1354,12.1008,12.1354,40284.6196
2012-06-21 12:00:00,20.98,20.99,20.94,20.96,70060.20799124248,12.1297,12.1354,12.1065,12.1181,70060.208
2012-06-21 12:05:00,20.96,20.96,20.85,20.86,103776.68308702792,12.1181,12.1181,12.0545,12.0603,103776.6831
2012-06-21 12:10:00,20.85,20.91,20.83,20.91,294362.34263820475,12.0545,12.0892,12.0429,12.0892,294362.3426
2012-06-21 12:15:00,20.91,20.92,20.85,20.87,231417.6245210728,12.0892,12.095,12.0545,12.0661,231417.6245
2012-06-21 12:20:00,20.87,20.89,20.79,20.81,180295.56650246307,12.0661,12.0776,12.0198,12.0314,180295.5665
2012-06-21 12:25:00,20.81,20.81,20.74,20.76,76847.29064039409,12.0314,12.0314,11.9909,12.0025,76847.2906
2012-06-21 12:30:00,20.77,20.84,20.75,20.81,88998.35796387521,12.0083,12.0487,11.9967,12.0314,88998.358
2012-06-21 12:35:00,20.82,20.83,20.76,20.81,148549.53475643133,12.0372,12.0429,12.0025,12.0314,148549.5348
2012-06-21 12:40:00,20.81,20.82,20.75,20.75,81663.92993979201,12.0314,12.0372,11.9967,11.9967,81663.9299
2012-06-21 12:45:00,20.75,20.82,20.75,20.81,51122.05801860974,11.9967,12.0372,11.9967,12.0314,51122.058
2012-06-21 12:50:00,20.81,20.82,20.78,20.8,43021.34646962233,12.0314,12.0372,12.014,12.0256,43021.3465
2012-06-21 12:55:00,20.8,20.81,20.78,20.81,33497.53694581281,12.0256,12.0314,12.014,12.0314,33497.5369
2012-06-21 13:00:00,20.8,20.82,20.79,20.81,77066.22879036673,12.0256,12.0372,12.0198,12.0314,77066.2288
2012-06-21 13:05:00,20.81,20.87,20.81,20.85,96770.66228790367,12.0314,12.0661,12.0314,12.0545,96770.6623
2012-06-21 13:10:00,20.85,20.85,20.79,20.79,103448.27586206896,12.0545,12.0545,12.0198,12.0198,103448.2759
2012-06-21 13:15:00,20.79,20.86,20.79,20.84,218938.1499726328,12.0198,12.0603,12.0198,12.0487,218938.15
2012-06-21 13:20:00,20.84,20.86,20.82,20.84,74438.97099069513,12.0487,12.0603,12.0372,12.0487,74438.971
2012-06-21 13:25:00,20.83,20.86,20.82,20.82,95238.09523809524,12.0429,12.0603,12.0372,12.0372,95238.0952
2012-06-21 13:30:00,20.82,20.86,20.81,20.81,75095.78544061304,12.0372,12.0603,12.0314,12.0314,75095.7854
2012-06-21 13:35:00,20.81,20.83,20.78,20.8,142638.20470717025,12.0314,12.0429,12.014,12.0256,142638.2047
2012-06-21 13:40:00,20.79,20.81,20.76,20.79,201860.9742747674,12.0198,12.0314,12.0025,12.0198,201860.9743
2012-06-21 13:45:00,20.78,20.85,20.78,20.82,110454.29666119322,12.014,12.0545,12.014,12.0372,110454.2967
2012-06-21 13:50:00,20.82,20.86,20.81,20.86,83196.49698960045,12.0372,12.0603,12.0314,12.0603,83196.497
2012-06-21 13:55:00,20.86,20.93,20.86,20.86,71592.7750410509,12.0603,12.1008,12.0603,12.0603,71592.775
2012-06-21 14:00:00,20.86,20.93,20.85,20.92,266557.19759168033,12.0603,12.1008,12.0545,12.095,266557.1976
2012-06-21 14:05:00,20.93,20.96,20.92,20.93,201751.50519978107,12.1008,12.1181,12.095,12.1008,201751.5052
2012-06-21 14:10:00,20.93,20.96,20.92,20.93,158073.34428024082,12.1008,12.1181,12.095,12.1008,158073.3443
2012-06-21 14:15:00,20.93,20.95,20.92,20.93,194417.07717569784,12.1008,12.1123,12.095,12.1008,194417.0772
2012-06-21 14:20:00,20.93,20.95,20.92,20.94,228243.02134646964,12.1008,12.1123,12.095,12.1065,228243.0213
2012-06-21 14:25:00,20.94,20.98,20.9,20.97,163875.2052545156,12.1065,12.1297,12.0834,12.1239,163875.2053
2012-06-21 14:30:00,20.96,21.0,20.95,20.96,125232.62178434592,12.1181,12.1412,12.1123,12.1181,125232.6218
2012-06-21 14:35:00,20.96,20.96,20.93,20.94,114285.71428571428,12.1181,12.1181,12.1008,12.1065,114285.7143
2012-06-21 14:40:00,20.93,21.05,20.92,21.03,127203.06513409964,12.1008,12.1701,12.095,12.1586,127203.0651
2012-06-21 14:45:00,21.03,21.07,21.03,21.07,152052.54515599343,12.1586,12.1817,12.1586,12.1817,152052.5452
2012-06-21 14:50:00,21.07,21.1,21.02,21.04,108155.44608648056,12.1817,12.199,12.1528,12.1644,108155.4461
2012-06-21 14:55:00,21.04,21.1,21.03,21.09,223973.72742200329,12.1644,12.199,12.1586,12.1933,223973.7274
2012-06-21 15:00:00,21.08,21.13,21.07,21.12,193979.2008757526,12.1875,12.2164,12.1817,12.2106,193979.2009
2012-06-21 15:05:00,21.13,21.13,21.06,21.07,179419.81390257252,12.2164,12.2164,12.1759,12.1817,179419.8139
2012-06-21 15:10:00,21.08,21.08,21.03,21.06,156759.71538040505,12.1875,12.1875,12.1586,12.1759,156759.7154
2012-06-21 15:15:00,21.06,21.06,21.01,21.04,263492.0634920635,12.1759,12.1759,12.147,12.1644,263492.0635
2012-06-21 15:20:00,21.03,21.07,20.97,21.07,256814.4499178982,12.1586,12.1817,12.1239,12.1817,256814.4499
2012-06-21 15:25:00,21.07,21.09,21.05,21.07,188177.33990147783,12.1817,12.1933,12.1701,12.1817,188177.3399
2012-06-21 15:30:00,21.07,21.07,21.01,21.01,283634.3732895457,12.1817,12.1817,12.147,12.147,283634.3733
2012-06-21 15:35:00,21.01,21.1,20.99,21.06,196934.8659003832,12.147,12.199,12.1354,12.1759,196934.8659
2012-06-21 15:40:00,21.06,21.07,21.03,21.07,202189.38149972635,12.1759,12.1817,12.1586,12.1817,202189.3815
2012-06-21 15:45:00,21.07,21.07,20.98,21.02,372742.2003284072,12.1817,12.1817,12.1297,12.1528,372742.2003
2012-06-21 15:50:00,21.02,21.04,20.99,21.02,378544.0613026821,12.1528,12.1644,12.1354,12.1528,378544.0613
2012-06-21 15:55:00,21.02,21.03,20.99,21.0,496661.19321291737,12.1528,12.1586,12.1354,12.1412,496661.1932
2012-06-22 09:30:00,21.19,21.35,21.17,21.19,136398.4674329502,12.2511,12.3436,12.2395,12.2511,136398.4674
2012-06-22 09:35:00,21.19,21.26,21.15,21.2,179748.2211275315,12.2511,12.2915,12.228,12.2569,179748.2211
2012-06-22 09:40:00,21.2,21.27,21.16,21.18,162342.63820470718,12.2569,12.2973,12.2337,12.2453,162342.6382
2012-06-22 09:45:00,21.18,21.2,21.12,21.19,166611.9321291735,12.2453,12.2569,12.2106,12.2511,166611.9321
2012-06-22 09:50:00,21.19,21.26,21.17,21.26,109688.013136289,12.2511,12.2915,12.2395,12.2915,109688.0131
2012-06-22 09:55:00,21.26,21.3,21.24,21.29,140229.88505747126,12.2915,12.3147,12.28,12.3089,140229.8851
2012-06-22 10:00:00,21.29,21.35,21.28,21.3,124794.74548440066,12.3089,12.3436,12.3031,12.3147,124794.7455
2012-06-22 10:05:00,21.31,21.34,21.28,21.28,137931.03448275864,12.3205,12.3378,12.3031,12.3031,137931.0345
2012-06-22 10:10:00,21.27,21.27,21.22,21.23,92610.83743842364,12.2973,12.2973,12.2684,12.2742,92610.8374
2012-06-22 10:15:00,21.24,21.29,21.19,21.21,243568.69184455392,12.28,12.3089,12.2511,12.2626,243568.6918
2012-06-22 10:20:00,21.21,21.23,21.16,21.17,188177.33990147783,12.2626,12.2742,12.2337,12.2395,188177.3399
2012-06-22 10:25:00,21.18,21.19,21.14,21.16,70060.20799124248,12.2453,12.2511,12.2222,12.2337,70060.208
2012-06-22 10:30:00,21.16,21.21,21.13,21.2,71592.7750410509,12.2337,12.2626,12.2164,12.2569,71592.775
2012-06-22 10:35:00,21.2,21.23,21.16,21.17,60645.86754241927,12.2569,12.2742,12.2337,12.2395,60645.8675
2012-06-22 10:40:00,21.17,21.2,21.08,21.08,78598.79584017515,12.2395,12.2569,12.1875,12.1875,78598.7958
2012-06-22 10:45:00,21.08,21.14,21.07,21.14,136617.40558292283,12.1875,12.2222,12.1817,12.2222,136617.4056
2012-06-22 10:50:00,21.14,21.25,21.13,21.25,126217.84345922276,12.2222,12.2858,12.2164,12.2858,126217.8435
2012-06-22 10:55:00,21.25,21.26,21.17,21.17,65900.38314176246,12.2858,12.2915,12.2395,12.2395,65900.3831
2012-06-22 11:00:00,21.17,21.28,21.15,21.27,140996.16858237548,12.2395,12.3031,12.228,12.2973,140996.1686
2012-06-22 11:05:00,21.27,21.28,21.23,21.25,147783.2512315271,12.2973,12.3031,12.2742,12.2858,147783.2512
2012-06-22 11:10:00,21.25,21.27,21.25,21.26,50793.6507936508,12.2858,12.2973,12.2858,12.2915,50793.6508
2012-06-22 11:15:00,21.26,21.27,21.21,21.24,87246.85276409415,12.2915,12.2973,12.2626,12.28,87246.8528
2012-06-22 11:20:00,21.24,21.29,21.23,21.25,93596.0591133005,12.28,12.3089,12.2742,12.2858,93596.0591
2012-06-22 11:25:00,21.25,21.28,21.23,21.24,45977.01149425288,12.2858,12.3031,12.2742,12.28,45977.0115
2012-06-22 11:30:00,21.23,21.28,21.23,21.28,65900.38314176246,12.2742,12.3031,12.2742,12.3031,65900.3831
2012-06-22 11:35:00,21.27,21.28,21.24,21.28,48275.86206896552,12.2973,12.3031,12.28,12.3031,48275.8621
2012-06-22 11:40:00,21.28,21.33,21.25,21.33,81882.86808976464,12.3031,12.332,12.2858,12.332,81882.8681
2012-06-22 11:45:00,21.33,21.38,21.32,21.35,78817.73399014778,12.332,12.3609,12.3262,12.3436,78817.734
2012-06-22 11:50:00,21.36,21.38,21.31,21.32,101477.83251231528,12.3494,12.3609,12.3205,12.3262,101477.8325
2012-06-22 11:55:00,21.32,21.33,21.3,21.33,45977.01149425288,12.3262,12.332,12.3147,12.332,45977.0115
2012-06-22 12:00:00,21.33,21.37,21.31,21.32,57252.32621784346,12.332,12.3551,12.3205,12.3262,57252.3262
2012-06-22 12:05:00,21.31,21.33,21.24,21.25,92610.83743842364,12.3205,12.332,12.28,12.2858,92610.8374
2012-06-22 12:10:00,21.25,21.32,21.23,21.31,50027.36726874658,12.2858,12.3262,12.2742,12.3205,50027.3673
2012-06-22 12:15:00,21.32,21.32,21.25,21.3,53311.43951833608,12.3262,12.3262,12.2858,12.3147,53311.4395
2012-06-22 12:20:00,21.3,21.31,21.26,21.28,27257.799671592777,12.3147,12.3205,12.2915,12.3031,27257.7997
2012-06-22 12:25:00,21.28,21.38,21.27,21.35,68746.57909140667,12.3031,12.3609,12.2973,12.3436,68746.5791
2012-06-22 12:30:00,21.35,21.36,21.33,21.33,35358.511220580185,12.3436,12.3494,12.332,12.332,35358.5112
2012-06-22 12:35:00,21.32,21.34,21.29,21.3,39299.39792008758,12.3262,12.3378,12.3089,12.3147,39299.3979
2012-06-22 12:40:00,21.29,21.32,21.28,21.32,49917.898193760266,12.3089,12.3262,12.3031,12.3262,49917.8982
2012-06-22 12:45:00,21.33,21.37,21.32,21.32,38861.52162014231,12.332,12.3551,12.3262,12.3262,38861.5216
2012-06-22 12:50:00,21.32,21.34,21.32,21.33,18281.335522714835,12.3262,12.3378,12.3262,12.332,18281.3355
2012-06-22 12:55:00,21.33,21.33,21.31,21.32,42036.12479474548,12.332,12.332,12.3205,12.3262,42036.1248
2012-06-22 13:00:00,21.33,21.35,21.28,21.28,87137.38368910782,12.332,12.3436,12.3031,12.3031,87137.3837
2012-06-22 13:05:00,21.28,21.29,21.27,21.28,49808.42911877395,12.3031,12.3089,12.2973,12.3031,49808.4291
2012-06-22 13:10:00,21.28,21.29,21.28,21.28,12041.5982484948,12.3031,12.3089,12.3031,12.3031,12041.5982
2012-06-22 13:15:00,21.28,21.33,21.28,21.3,93267.65188834154,12.3031,12.332,12.3031,12.3147,93267.6519
2012-06-22 13:20:00,21.3,21.34,21.3,21.33,74767.37821565408,12.3147,12.3378,12.3147,12.332,74767.3782
2012-06-22 13:25:00,21.33,21.37,21.32,21.34,45210.72796934866,12.332,12.3551,12.3262,12.3378,45210.728
2012-06-22 13:30:00,21.34,21.36,21.34,21.35,32183.90804597701,12.3378,12.3494,12.3378,12.3436,32183.908
2012-06-22 13:35:00,21.36,21.39,21.35,21.39,58128.07881773399,12.3494,12.3667,12.3436,12.3667,58128.0788
2012-06-22 13:40:00,21.39,21.44,21.39,21.43,74657.90914066776,12.3667,12.3956,12.3667,12.3898,74657.9091
2012-06-22 13:45:00,21.43,21.46,21.39,21.4,103338.80678708263,12.3898,12.4072,12.3667,12.3725,103338.8068
2012-06-22 13:50:00,21.39,21.39,21.32,21.34,76190.4761904762,12.3667,12.3667,12.3262,12.3378,76190.4762
2012-06-22 13:55:00,21.34,21.34,21.29,21.32,139792.008757526,12.3378,12.3378,12.3089,12.3262,139792.0088
2012-06-22 14:00:00,21.32,21.36,21.32,21.35,99288.45101258896,12.3262,12.3494,12.3262,12.3436,99288.451
2012-06-22 14:05:00,21.35,21.35,21.29,21.29,45320.19704433498,12.3436,12.3436,12.3089,12.3089,45320.197
2012-06-22 14:10:00,21.3,21.31,21.29,21.31,65024.63054187192,12.3147,12.3205,12.3089,12.3205,65024.6305
2012-06-22 14:15:00,21.31,21.34,21.3,21.31,72140.12041598248,12.3205,12.3378,12.3147,12.3205,72140.1204
2012-06-22 14:20:00,21.31,21.33,21.28,21.28,135522.71483305967,12.3205,12.332,12.3031,12.3031,135522.7148
2012-06-22 14:25:00,21.28,21.31,21.28,21.31,104105.09031198687,12.3031,12.3205,12.3031,12.3205,104105.0903
2012-06-22 14:30:00,21.31,21.32,21.3,21.31,100273.6726874658,12.3205,12.3262,12.3147,12.3205,100273.6727
2012-06-22 14:35:00,21.31,21.32,21.3,21.31,38423.64532019704,12.3205,12.3262,12.3147,12.3205,38423.6453
2012-06-22 14:40:00,21.32,21.37,21.32,21.37,78160.9195402299,12.3262,12.3551,12.3262,12.3551,78160.9195
2012-06-22 14:45:00,21.37,21.42,21.36,21.42,58894.36234263821,12.3551,12.3841,12.3494,12.3841,58894.3623
2012-06-22 14:50:00,21.42,21.43,21.37,21.38,70607.55336617406,12.3841,12.3898,12.3551,12.3609,70607.5534
2012-06-22 14:55:00,21.39,21.43,21.36,21.42,99178.98193760264,12.3667,12.3898,12.3494,12.3841,99178.9819
2012-06-22 15:00:00,21.43,21.52,21.43,21.51,228024.083196497,12.3898,12.4419,12.3898,12.4361,228024.0832
2012-06-22 15:05:00,21.5,21.54,21.48,21.49,98193.7602627258,12.4303,12.4534,12.4187,12.4245,98193.7603
2012-06-22 15:10:00,21.49,21.58,21.49,21.58,162780.51450465244,12.4245,12.4766,12.4245,12.4766,162780.5145
2012-06-22 15:15:00,21.58,21.6,21.54,21.54,196606.4586754242,12.4766,12.4881,12.4534,12.4534,196606.4587
2012-06-22 15:20:00,21.55,21.55,21.49,21.49,118992.88451012588,12.4592,12.4592,12.4245,12.4245,118992.8845
2012-06-22 15:25:00,21.49,21.5,21.47,21.48,99835.79638752052,12.4245,12.4303,12.413,12.4187,99835.7964
2012-06-22 15:30:00,21.48,21.55,21.47,21.5,237547.89272030653,12.4187,12.4592,12.413,12.4303,237547.8927
2012-06-22 15:35:00,21.49,21.5,21.45,21.46,155446.08648056924,12.4245,12.4303,12.4014,12.4072,155446.0865
2012-06-22 15:40:00,21.45,21.55,21.45,21.53,309250.13683634374,12.4014,12.4592,12.4014,12.4477,309250.1368
2012-06-22 15:45:00,21.54,21.58,21.54,21.56,328735.6321839081,12.4534,12.4766,12.4534,12.465,328735.6322
2012-06-22 15:50:00,21.57,21.6,21.54,21.56,337164.75095785444,12.4708,12.4881,12.4534,12.465,337164.751
2012-06-22 15:55:00,21.55,21.56,21.47,21.48,857361.7952928299,12.4592,12.465,12.413,12.4187,857361.7953
2012-06-25 09:30:00,21.13,21.13,20.92,21.04,263163.6562671045,12.2164,12.2164,12.095,12.1644,263163.6563
2012-06-25 09:35:00,21.03,21.06,21.0,21.06,184674.3295019157,12.1586,12.1759,12.1412,12.1759,184674.3295
2012-06-25 09:40:00,21.06,21.08,21.01,21.07,105528.18828680896,12.1759,12.1875,12.147,12.1817,105528.1883
2012-06-25 09:45:00,21.08,21.11,21.05,21.1,155008.21018062398,12.1875,12.2048,12.1701,12.199,155008.2102
2012-06-25 09:50:00,21.09,21.1,21.01,21.07,312315.2709359606,12.1933,12.199,12.147,12.1817,312315.2709
2012-06-25 09:55:00,21.07,21.07,21.03,21.06,101587.3015873016,12.1817,12.1817,12.1586,12.1759,101587.3016
2012-06-25 10:00:00,21.05,21.09,21.04,21.08,240394.08866995075,12.1701,12.1933,12.1644,12.1875,240394.0887
2012-06-25 10:05:00,21.07,21.09,21.02,21.02,139244.66338259442,12.1817,12.1933,12.1528,12.1528,139244.6634
2012-06-25 10:10:00,21.02,21.03,20.96,20.98,114833.05966064589,12.1528,12.1586,12.1181,12.1297,114833.0597
2012-06-25 10:15:00,20.98,21.01,20.97,20.99,153804.0503557745,12.1297,12.147,12.1239,12.1354,153804.0504
2012-06-25 10:20:00,20.98,21.01,20.96,21.01,149972.63273125343,12.1297,12.147,12.1181,12.147,149972.6327
2012-06-25 10:25:00,21.01,21.07,21.01,21.05,147673.78215654078,12.147,12.1817,12.147,12.1701,147673.7822
2012-06-25 10:30:00,21.05,21.08,21.04,21.07,237547.89272030653,12.1701,12.1875,12.1644,12.1817,237547.8927
2012-06-25 10:35:00,21.07,21.1,21.05,21.05,128188.28680897648,12.1817,12.199,12.1701,12.1701,128188.2868
2012-06-25 10:40:00,21.05,21.05,21.01,21.01,74986.31636562671,12.1701,12.1701,12.147,12.147,74986.3164
2012-06-25 10:45:00,21.01,21.03,21.01,21.02,110016.42036124796,12.147,12.1586,12.147,12.1528,110016.4204
2012-06-25 10:50:00,21.01,21.06,21.01,21.04,112096.33278598796,12.147,12.1759,12.147,12.1644,112096.3328
2012-06-25 10:55:00,21.04,21.04,20.92,20.94,155774.4937055282,12.1644,12.1644,12.095,12.1065,155774.4937
2012-06-25 11:00:00,20.94,20.97,20.92,20.97,121839.08045977012,12.1065,12.1239,12.095,12.1239,121839.0805
2012-06-25 11:05:00,20.96,20.99,20.96,20.96,86699.50738916257,12.1181,12.1354,12.1181,12.1181,86699.5074
2012-06-25 11:10:00,20.96,20.99,20.96,20.96,99726.3273125342,12.1181,12.1354,12.1181,12.1181,99726.3273
2012-06-25 11:15:00,20.97,20.97,20.93,20.95,49261.08374384237,12.1239,12.1239,12.1008,12.1123,49261.0837
2012-06-25 11:20:00,20.94,20.97,20.94,20.96,44444.444444444445,12.1065,12.1239,12.1065,12.1181,44444.4444
2012-06-25 11:25:00,20.96,20.96,20.92,20.92,35577.44937055282,12.1181,12.1181,12.095,12.095,35577.4494
2012-06-25 11:30:00,20.93,20.93,20.86,20.87,79693.48659003832,12.1008,12.1008,12.0603,12.0661,79693.4866
2012-06-25 11:35:00,20.87,20.88,20.86,20.87,106075.53366174056,12.0661,12.0719,12.0603,12.0661,106075.5337
2012-06-25 11:40:00,20.87,20.91,20.86,20.9,50355.77449370553,12.0661,12.0892,12.0603,12.0834,50355.7745
2012-06-25 11:45:00,20.91,20.91,20.88,20.9,53420.90859332239,12.0892,12.0892,12.0719,12.0834,53420.9086
2012-06-25 11:50:00,20.89,20.93,20.89,20.91,58894.36234263821,12.0776,12.1008,12.0776,12.0892,58894.3623
2012-06-25 11:55:00,20.91,20.91,20.86,20.87,89764.64148877942,12.0892,12.0892,12.0603,12.0661,89764.6415
2012-06-25 12:00:00,20.86,20.91,20.84,20.88,51012.58894362343,12.0603,12.0892,12.0487,12.0719,51012.5889
2012-06-25 12:05:00,20.87,20.88,20.84,20.86,56267.10454296661,12.0661,12.0719,12.0487,12.0603,56267.1045
2012-06-25 12:10:00,20.86,20.86,20.81,20.82,99178.98193760264,12.0603,12.0603,12.0314,12.0372,99178.9819
2012-06-25 12:15:00,20.82,20.89,20.82,20.89,65024.63054187192,12.0372,12.0776,12.0372,12.0776,65024.6305
2012-06-25 12:20:00,20.9,20.92,20.87,20.87,49370.552818828684,12.0834,12.095,12.0661,12.0661,49370.5528
2012-06-25 12:25:00,20.88,20.88,20.84,20.85,61959.49644225506,12.0719,12.0719,12.0487,12.0545,61959.4964
2012-06-25 12:30:00,20.85,20.89,20.84,20.89,43787.62999452655,12.0545,12.0776,12.0487,12.0776,43787.63
2012-06-25 12:35:00,20.88,20.9,20.86,20.86,26819.92337164751,12.0719,12.0834,12.0603,12.0603,26819.9234
2012-06-25 12:40:00,20.86,20.87,20.85,20.87,58347.01696770662,12.0603,12.0661,12.0545,12.0661,58347.017
2012-06-25 12:45:00,20.87,20.89,20.86,20.87,131362.88998357963,12.0661,12.0776,12.0603,12.0661,131362.89
2012-06-25 12:50:00,20.87,20.88,20.86,20.86,17843.45922276957,12.0661,12.0719,12.0603,12.0603,17843.4592
2012-06-25 12:55:00,20.86,20.86,20.82,20.82,19594.96442255063,12.0603,12.0603,12.0372,12.0372,19594.9644
2012-06-25 13:00:00,20.82,20.82,20.79,20.8,30870.279146141216,12.0372,12.0372,12.0198,12.0256,30870.2791
2012-06-25 13:05:00,20.79,20.83,20.78,20.81,63273.12534209086,12.0198,12.0429,12.014,12.0314,63273.1253
2012-06-25 13:10:00,20.83,20.85,20.81,20.85,97099.06951286262,12.0429,12.0545,12.0314,12.0545,97099.0695
2012-06-25 13:15:00,20.85,20.85,20.81,20.81,22988.50574712644,12.0545,12.0545,12.0314,12.0314,22988.5057
2012-06-25 13:20:00,20.82,20.86,20.82,20.86,42364.53201970444,12.0372,12.0603,12.0372,12.0603,42364.532
2012-06-25 13:25:00,20.86,20.9,20.86,20.89,63382.594417077176,12.0603,12.0834,12.0603,12.0776,63382.5944
2012-06-25 13:30:00,20.89,20.94,20.87,20.92,90968.80131362892,12.0776,12.1065,12.0661,12.095,90968.8013
2012-06-25 13:35:00,20.92,20.93,20.9,20.9,33935.41324575808,12.095,12.1008,12.0834,12.0834,33935.4132
2012-06-25 13:40:00,20.91,20.92,20.89,20.89,62287.903667214014,12.0892,12.095,12.0776,12.0776,62287.9037
2012-06-25 13:45:00,20.9,20.9,20.86,20.86,48604.26929392447,12.0834,12.0834,12.0603,12.0603,48604.2693
2012-06-25 13:50:00,20.86,20.88,20.86,20.86,52107.27969348659,12.0603,12.0719,12.0603,12.0603,52107.2797
2012-06-25 13:55:00,20.87,20.9,20.86,20.9,60645.86754241927,12.0661,12.0834,12.0603,12.0834,60645.8675
2012-06-25 14:00:00,20.89,20.96,20.89,20.94,120744.38970990696,12.0776,12.1181,12.0776,12.1065,120744.3897
2012-06-25 14:05:00,20.95,20.95,20.9,20.92,79584.01751505201,12.1123,12.1123,12.0834,12.095,79584.0175
2012-06-25 14:10:00,20.91,20.92,20.9,20.9,43021.34646962233,12.0892,12.095,12.0834,12.0834,43021.3465
2012-06-25 14:15:00,20.9,21.01,20.9,20.97,216310.89217296115,12.0834,12.147,12.0834,12.1239,216310.8922
2012-06-25 14:20:00,20.97,21.06,20.96,21.06,253092.50136836345,12.1239,12.1759,12.1181,12.1759,253092.5014
2012-06-25 14:25:00,21.05,21.07,21.01,21.01,306732.3481116585,12.1701,12.1817,12.147,12.147,306732.3481
2012-06-25 14:30:00,21.01,21.02,20.99,21.0,248385.33114395183,12.147,12.1528,12.1354,12.1412,248385.3311
2012-06-25 14:35:00,20.99,21.01,20.96,20.96,93814.99726327312,12.1354,12.147,12.1181,12.1181,93814.9973
2012-06-25 14:40:00,20.96,20.97,20.96,20.96,63711.00164203613,12.1181,12.1239,12.1181,12.1181,63711.0016
2012-06-25 14:45:00,20.96,21.01,20.96,20.96,70717.02244116037,12.1181,12.147,12.1181,12.1181,70717.0224
2012-06-25 14:50:00,20.96,20.96,20.92,20.92,41817.18664477285,12.1181,12.1181,12.095,12.095,41817.1866
2012-06-25 14:55:00,20.92,20.93,20.87,20.87,40722.49589490969,12.095,12.1008,12.0661,12.0661,40722.4959
2012-06-25 15:00:00,20.88,20.88,20.86,20.86,26382.047071702244,12.0719,12.0719,12.0603,12.0603,26382.0471
2012-06-25 15:05:00,20.86,20.92,20.86,20.91,119430.76081007117,12.0603,12.095,12.0603,12.0892,119430.7608
2012-06-25 15:10:00,20.9,20.98,20.9,20.96,86480.56923918994,12.0834,12.1297,12.0834,12.1181,86480.5692
2012-06-25 15:15:00,20.96,20.97,20.93,20.97,56814.44991789819,12.1181,12.1239,12.1008,12.1239,56814.4499
2012-06-25 15:20:00,20.97,21.02,20.96,21.01,87465.79091406678,12.1239,12.1528,12.1181,12.147,87465.7909
2012-06-25 15:25:00,21.02,21.05,21.01,21.04,90640.39408866996,12.1528,12.1701,12.147,12.1644,90640.3941
2012-06-25 15:30:00,21.04,21.04,20.99,21.01,106403.9408866995,12.1644,12.1644,12.1354,12.147,106403.9409
2012-06-25 15:35:00,21.01,21.07,21.0,21.07,116037.21948549536,12.147,12.1817,12.1412,12.1817,116037.2195
2012-06-25 15:40:00,21.07,21.1,21.03,21.04,102025.17788724686,12.1817,12.199,12.1586,12.1644,102025.1779
2012-06-25 15:45:00,21.03,21.04,21.0,21.01,121291.73508483854,12.1586,12.1644,12.1412,12.147,121291.7351
2012-06-25 15:50:00,21.01,21.02,20.95,20.99,276190.4761904762,12.147,12.1528,12.1123,12.1354,276190.4762
2012-06-25 15:55:00,20.99,21.01,20.98,20.98,290202.5177887247,12.1354,12.147,12.1297,12.1297,290202.5178
2012-06-26 09:30:00,20.98,21.24,20.98,21.24,182922.82430213463,12.1297,12.28,12.1297,12.28,182922.8243
2012-06-26 09:35:00,21.24,21.49,21.22,21.46,267870.82649151614,12.28,12.4245,12.2684,12.4072,267870.8265
2012-06-26 09:40:00,21.46,21.47,21.4,21.44,161795.2928297756,12.4072,12.413,12.3725,12.3956,161795.2928
2012-06-26 09:45:00,21.43,21.48,21.36,21.38,122824.30213464696,12.3898,12.4187,12.3494,12.3609,122824.3021
2012-06-26 09:50:00,21.38,21.39,21.33,21.36,107936.50793650794,12.3609,12.3667,12.332,12.3494,107936.5079
2012-06-26 09:55:00,21.37,21.4,21.31,21.31,82868.0897646415,12.3551,12.3725,12.3205,12.3205,82868.0898
2012-06-26 10:00:00,21.31,21.36,21.26,21.35,108374.3842364532,12.3205,12.3494,12.2915,12.3436,108374.3842
2012-06-26 10:05:00,21.36,21.39,21.35,21.38,73672.68746579092,12.3494,12.3667,12.3436,12.3609,73672.6875
2012-06-26 10:10:00,21.38,21.39,21.31,21.38,65134.09961685824,12.3609,12.3667,12.3205,12.3609,65134.0996
2012-06-26 10:15:00,21.38,21.39,21.27,21.29,182813.3552271484,12.3609,12.3667,12.2973,12.3089,182813.3552
2012-06-26 10:20:00,21.28,21.32,21.28,21.28,46852.76409414341,12.3031,12.3262,12.3031,12.3031,46852.7641
2012-06-26 10:25:00,21.29,21.37,21.28,21.28,64586.75424192666,12.3089,12.3551,12.3031,12.3031,64586.7542
2012-06-26 10:30:00,21.28,21.32,21.22,21.22,60536.39846743296,12.3031,12.3262,12.2684,12.2684,60536.3985
2012-06-26 10:35:00,21.22,21.27,21.21,21.26,100383.14176245211,12.2684,12.2973,12.2626,12.2915,100383.1418
2012-06-26 10:40:00,21.24,21.27,21.17,21.18,64367.81609195402,12.28,12.2973,12.2395,12.2453,64367.8161
2012-06-26 10:45:00,21.18,21.18,21.06,21.07,103557.7449370553,12.2453,12.2453,12.1759,12.1817,103557.7449
2012-06-26 10:50:00,21.07,21.1,21.04,21.09,106075.53366174056,12.1817,12.199,12.1644,12.1933,106075.5337
2012-06-26 10:55:00,21.1,21.17,21.08,21.16,85714.28571428572,12.199,12.2395,12.1875,12.2337,85714.2857
2012-06-26 11:00:00,21.16,21.19,21.14,21.17,80350.30103995622,12.2337,12.2511,12.2222,12.2395,80350.301
2012-06-26 11:05:00,21.17,21.18,21.0,21.05,128188.28680897648,12.2395,12.2453,12.1412,12.1701,128188.2868
2012-06-26 11:10:00,21.04,21.07,20.96,21.05,168253.96825396825,12.1644,12.1817,12.1181,12.1701,168253.9683
2012-06-26 11:15:00,21.06,21.09,21.01,21.08,63820.47071702244,12.1759,12.1933,12.147,12.1875,63820.4707
2012-06-26 11:20:00,21.09,21.12,21.04,21.1,41707.71756978654,12.1933,12.2106,12.1644,12.199,41707.7176
2012-06-26 11:25:00,21.1,21.17,21.08,21.13,55938.69731800767,12.199,12.2395,12.1875,12.2164,55938.6973
2012-06-26 11:30:00,21.13,21.18,21.11,21.12,44006.56814449918,12.2164,12.2453,12.2048,12.2106,44006.5681
2012-06-26 11:35:00,21.12,21.14,21.1,21.13,24630.541871921185,12.2106,12.2222,12.199,12.2164,24630.5419
2012-06-26 11:40:00,21.12,21.14,21.09,21.11,24083.1964969896,12.2106,12.2222,12.1933,12.2048,24083.1965
2012-06-26 11:45:00,21.1,21.15,21.09,21.15,24521.072796934863,12.199,12.228,12.1933,12.228,24521.0728
2012-06-26 11:50:00,21.15,21.31,21.14,21.27,119321.29173508484,12.228,12.3205,12.2222,12.2973,119321.2917
2012-06-26 11:55:00,21.27,21.28,21.25,21.26,55610.29009304872,12.2973,12.3031,12.2858,12.2915,55610.2901
2012-06-26 12:00:00,21.27,21.33,21.27,21.31,38642.58347016968,12.2973,12.332,12.2973,12.3205,38642.5835
2012-06-26 12:05:00,21.3,21.37,21.29,21.32,67651.88834154351,12.3147,12.3551,12.3089,12.3262,67651.8883
2012-06-26 12:10:00,21.32,21.36,21.28,21.28,52545.15599343186,12.3262,12.3494,12.3031,12.3031,52545.156
2012-06-26 12:15:00,21.28,21.34,21.28,21.33,84619.59496442255,12.3031,12.3378,12.3031,12.332,84619.595
2012-06-26 12:20:00,21.33,21.35,21.32,21.35,84181.71866447729,12.332,12.3436,12.3262,12.3436,84181.7187
2012-06-26 12:25:00,21.35,21.35,21.33,21.33,62506.84181718665,12.3436,12.3436,12.332,12.332,62506.8418
2012-06-26 12:30:00,21.33,21.39,21.33,21.38,76081.00711548988,12.332,12.3667,12.332,12.3609,76081.0071
2012-06-26 12:35:00,21.38,21.39,21.36,21.37,23426.382047071704,12.3609,12.3667,12.3494,12.3551,23426.382
2012-06-26 12:40:00,21.37,21.44,21.37,21.41,65790.91406677614,12.3551,12.3956,12.3551,12.3783,65790.9141
2012-06-26 12:45:00,21.42,21.45,21.39,21.39,52983.03229337712,12.3841,12.4014,12.3667,12.3667,52983.0323
2012-06-26 12:50:00,21.39,21.42,21.38,21.39,391570.8812260536,12.3667,12.3841,12.3609,12.3667,391570.8812
2012-06-26 12:55:00,21.39,21.4,21.31,21.31,57799.67159277504,12.3667,12.3725,12.3205,12.3205,57799.6716
2012-06-26 13:00:00,21.32,21.32,21.26,21.27,114066.77613574166,12.3262,12.3262,12.2915,12.2973,114066.7761
2012-06-26 13:05:00,21.26,21.26,21.24,21.25,30322.933771209635,12.2915,12.2915,12.28,12.2858,30322.9338
2012-06-26 13:10:00,21.25,21.28,21.24,21.27,80459.77011494253,12.2858,12.3031,12.28,12.2973,80459.7701
2012-06-26 13:15:00,21.27,21.28,21.24,21.25,79584.01751505201,12.2973,12.3031,12.28,12.2858,79584.0175
2012-06-26 13:20:00,21.25,21.26,21.22,21.22,76956.75971538041,12.2858,12.2915,12.2684,12.2684,76956.7597
2012-06-26 13:25:00,21.21,21.23,21.17,21.17,131581.82813355228,12.2626,12.2742,12.2395,12.2395,131581.8281
2012-06-26 13:30:00,21.16,21.21,21.14,21.2,236015.3256704981,12.2337,12.2626,12.2222,12.2569,236015.3257
2012-06-26 13:35:00,21.2,21.23,21.18,21.2,197044.33497536948,12.2569,12.2742,12.2453,12.2569,197044.335
2012-06-26 13:40:00,21.21,21.22,21.17,21.17,113628.8998357964,12.2626,12.2684,12.2395,12.2395,113628.8998
2012-06-26 13:45:00,21.17,21.2,21.15,21.2,61959.49644225506,12.2395,12.2569,12.228,12.2569,61959.4964
2012-06-26 13:50:00,21.2,21.25,21.18,21.18,146798.02955665026,12.2569,12.2858,12.2453,12.2453,146798.0296
2012-06-26 13:55:00,21.19,21.24,21.17,21.24,214340.44882320747,12.2511,12.28,12.2395,12.28,214340.4488
2012-06-26 14:00:00,21.24,21.36,21.24,21.29,196715.9277504105,12.28,12.3494,12.28,12.3089,196715.9278
2012-06-26 14:05:00,21.3,21.4,21.28,21.39,85495.34756431308,12.3147,12.3725,12.3031,12.3667,85495.3476
2012-06-26 14:10:00,21.4,21.44,21.39,21.43,52983.03229337712,12.3725,12.3956,12.3667,12.3898,52983.0323
2012-06-26 14:15:00,21.44,21.45,21.38,21.42,75205.25451559934,12.3956,12.4014,12.3609,12.3841,75205.2545
2012-06-26 14:20:00,21.43,21.47,21.42,21.44,37876.29994526546,12.3898,12.413,12.3841,12.3956,37876.2999
2012-06-26 14:25:00,21.44,21.45,21.39,21.4,84510.12588943624,12.3956,12.4014,12.3667,12.3725,84510.1259
2012-06-26 14:30:00,21.41,21.42,21.37,21.4,35467.98029556651,12.3783,12.3841,12.3551,12.3725,35467.9803
2012-06-26 14:35:00,21.41,21.41,21.28,21.31,127203.06513409964,12.3783,12.3783,12.3031,12.3205,127203.0651
2012-06-26 14:40:00,21.31,21.37,21.31,21.37,68637.11001642037,12.3205,12.3551,12.3205,12.3551,68637.11
2012-06-26 14:45:00,21.37,21.43,21.37,21.39,234592.227695676,12.3551,12.3898,12.3551,12.3667,234592.2277
2012-06-26 14:50:00,21.39,21.4,21.32,21.33,170333.88067870826,12.3667,12.3725,12.3262,12.332,170333.8807
2012-06-26 14:55:00,21.34,21.37,21.33,21.36,104542.96661193212,12.3378,12.3551,12.332,12.3494,104542.9666
2012-06-26 15:00:00,21.36,21.39,21.35,21.37,72796.93486590039,12.3494,12.3667,12.3436,12.3551,72796.9349
2012-06-26 15:05:00,21.37,21.43,21.35,21.41,72687.46579091407,12.3551,12.3898,12.3436,12.3783,72687.4658
2012-06-26 15:10:00,21.4,21.43,21.39,21.39,66447.72851669404,12.3725,12.3898,12.3667,12.3667,66447.7285
2012-06-26 15:15:00,21.39,21.43,21.39,21.4,56157.6354679803,12.3667,12.3898,12.3667,12.3725,56157.6355
2012-06-26 15:20:00,21.4,21.42,21.39,21.41,53749.315818281335,12.3725,12.3841,12.3667,12.3783,53749.3158
2012-06-26 15:25:00,21.42,21.42,21.34,21.38,84619.59496442255,12.3841,12.3841,12.3378,12.3609,84619.595
2012-06-26 15:30:00,21.38,21.42,21.38,21.41,67323.48111658456,12.3609,12.3841,12.3609,12.3783,67323.4811
2012-06-26 15:35:00,21.41,21.42,21.39,21.4,83305.96606458676,12.3783,12.3841,12.3667,12.3725,83305.9661
2012-06-26 15:40:00,21.39,21.42,21.39,21.4,102025.17788724686,12.3667,12.3841,12.3667,12.3725,102025.1779
2012-06-26 15:45:00,21.4,21.43,21.36,21.43,131362.88998357963,12.3725,12.3898,12.3494,12.3898,131362.89
2012-06-26 15:50:00,21.42,21.43,21.39,21.42,206677.6135741653,12.3841,12.3898,12.3667,12.3841,206677.6136
2012-06-26 15:55:00,21.42,21.42,21.33,21.34,344608.64805692394,12.3841,12.3841,12.332,12.3378,344608.6481
2012-06-27 09:30:00,21.43,21.54,21.41,21.41,166611.9321291735,12.3898,12.4534,12.3783,12.3783,166611.9321
2012-06-27 09:35:00,21.41,21.56,21.37,21.41,104105.09031198687,12.3783,12.465,12.3551,12.3783,104105.0903
2012-06-27 09:40:00,21.42,21.48,21.33,21.42,129173.50848385332,12.3841,12.4187,12.332,12.3841,129173.5085
2012-06-27 09:45:00,21.43,21.46,21.38,21.4,93596.0591133005,12.3898,12.4072,12.3609,12.3725,93596.0591
2012-06-27 09:50:00,21.41,21.44,21.39,21.43,135084.8385331144,12.3783,12.3956,12.3667,12.3898,135084.8385
2012-06-27 09:55:00,21.44,21.6,21.43,21.6,420799.12424740015,12.3956,12.4881,12.3898,12.4881,420799.1242
2012-06-27 10:00:00,21.6,21.61,21.45,21.52,181828.1335522715,12.4881,12.4939,12.4014,12.4419,181828.1336
2012-06-27 10:05:00,21.52,21.55,21.48,21.53,165517.24137931035,12.4419,12.4592,12.4187,12.4477,165517.2414
2012-06-27 10:10:00,21.52,21.55,21.49,21.49,77723.04324028462,12.4419,12.4592,12.4245,12.4245,77723.0432
2012-06-27 10:15:00,21.5,21.51,21.42,21.46,140010.94690749864,12.4303,12.4361,12.3841,12.4072,140010.9469
2012-06-27 10:20:00,21.45,21.49,21.42,21.46,90968.80131362892,12.4014,12.4245,12.3841,12.4072,90968.8013
2012-06-27 10:25:00,21.45,21.55,21.45,21.54,57690.202517788726,12.4014,12.4592,12.4014,12.4534,57690.2025
2012-06-27 10:30:00,21.54,21.55,21.47,21.49,141434.04488232074,12.4534,12.4592,12.413,12.4245,141434.0449
2012-06-27 10:35:00,21.49,21.5,21.48,21.49,146579.09140667762,12.4245,12.4303,12.4187,12.4245,146579.0914
2012-06-27 10:40:00,21.49,21.51,21.39,21.45,506732.3481116585,12.4245,12.4361,12.3667,12.4014,506732.3481
2012-06-27 10:45:00,21.46,21.49,21.45,21.48,360810.07115489873,12.4072,12.4245,12.4014,12.4187,360810.0712
2012-06-27 10:50:00,21.48,21.56,21.45,21.5,226163.1089217296,12.4187,12.465,12.4014,12.4303,226163.1089
2012-06-27 10:55:00,21.5,21.59,21.48,21.56,74767.37821565408,12.4303,12.4823,12.4187,12.465,74767.3782
2012-06-27 11:00:00,21.57,21.61,21.55,21.58,68527.64094143405,12.4708,12.4939,12.4592,12.4766,68527.6409
2012-06-27 11:05:00,21.58,21.64,21.58,21.63,281226.05363984674,12.4766,12.5112,12.4766,12.5055,281226.0536
2012-06-27 11:10:00,21.62,21.71,21.62,21.7,209195.4022988506,12.4997,12.5517,12.4997,12.5459,209195.4023
2012-06-27 11:15:00,21.7,21.81,21.69,21.81,169896.004378763,12.5459,12.6095,12.5402,12.6095,169896.0044
2012-06-27 11:20:00,21.81,21.81,21.7,21.72,88779.41981390258,12.6095,12.6095,12.5459,12.5575,88779.4198
2012-06-27 11:25:00,21.72,21.78,21.67,21.78,155008.21018062398,12.5575,12.5922,12.5286,12.5922,155008.2102
2012-06-27 11:30:00,21.78,21.82,21.77,21.81,90311.986863711,12.5922,12.6153,12.5864,12.6095,90311.9869
2012-06-27 11:35:00,21.81,21.86,21.81,21.83,152709.35960591133,12.6095,12.6384,12.6095,12.6211,152709.3596
2012-06-27 11:40:00,21.83,21.84,21.8,21.81,106185.00273672688,12.6211,12.6269,12.6038,12.6095,106185.0027
2012-06-27 11:45:00,21.81,21.81,21.76,21.78,145593.86973180078,12.6095,12.6095,12.5806,12.5922,145593.8697
2012-06-27 11:50:00,21.78,21.79,21.7,21.7,63820.47071702244,12.5922,12.598,12.5459,12.5459,63820.4707
2012-06-27 11:55:00,21.7,21.76,21.69,21.73,68527.64094143405,12.5459,12.5806,12.5402,12.5633,68527.6409
2012-06-27 12:00:00,21.73,21.77,21.71,21.77,57580.73344280241,12.5633,12.5864,12.5517,12.5864,57580.7334
2012-06-27 12:05:00,21.77,21.83,21.76,21.76,109140.6677613574,12.5864,12.6211,12.5806,12.5806,109140.6678
2012-06-27 12:10:00,21.76,21.76,21.72,21.74,103557.7449370553,12.5806,12.5806,12.5575,12.5691,103557.7449
2012-06-27 12:15:00,21.73,21.75,21.7,21.71,54734.53749315818,12.5633,12.5748,12.5459,12.5517,54734.5375
2012-06-27 12:20:00,21.7,21.72,21.68,21.71,70169.67706622879,12.5459,12.5575,12.5344,12.5517,70169.6771
2012-06-27 12:25:00,21.71,21.74,21.68,21.72,52216.748768472906,12.5517,12.5691,12.5344,12.5575,52216.7488
2012-06-27 12:30:00,21.72,21.72,21.67,21.67,60207.991242474,12.5575,12.5575,12.5286,12.5286,60207.9912
2012-06-27 12:35:00,21.67,21.73,21.67,21.7,44882.32074438971,12.5286,12.5633,12.5286,12.5459,44882.3207
2012-06-27 12:40:00,21.71,21.72,21.66,21.66,32621.78434592228,12.5517,12.5575,12.5228,12.5228,32621.7843
2012-06-27 12:45:00,21.66,21.7,21.64,21.68,67761.35741652983,12.5228,12.5459,12.5112,12.5344,67761.3574
2012-06-27 12:50:00,21.67,21.71,21.67,21.68,40175.15051997811,12.5286,12.5517,12.5286,12.5344,40175.1505
2012-06-27 12:55:00,21.68,21.69,21.65,21.66,293486.59003831417,12.5344,12.5402,12.517,12.5228,293486.59
2012-06-27 13:00:00,21.67,21.79,21.65,21.78,316146.68856048165,12.5286,12.598,12.517,12.5922,316146.6886
2012-06-27 13:05:00,21.78,21.89,21.77,21.81,254734.5374931582,12.5922,12.6558,12.5864,12.6095,254734.5375
2012-06-27 13:10:00,21.81,21.83,21.78,21.81,74548.44006568145,12.6095,12.6211,12.5922,12.6095,74548.4401
2012-06-27 13:15:00,21.81,21.81,21.73,21.76,27367.26874657909,12.6095,12.6095,12.5633,12.5806,27367.2687
2012-06-27 13:20:00,21.76,21.76,21.7,21.74,34592.227695675974,12.5806,12.5806,12.5459,12.5691,34592.2277
2012-06-27 13:25:00,21.73,21.73,21.68,21.7,75643.13081554462,12.5633,12.5633,12.5344,12.5459,75643.1308
2012-06-27 13:30:00,21.69,21.69,21.64,21.65,50465.24356869185,12.5402,12.5402,12.5112,12.517,50465.2436
2012-06-27 13:35:00,21.64,21.65,21.59,21.62,73563.2183908046,12.5112,12.517,12.4823,12.4997,73563.2184
2012-06-27 13:40:00,21.63,21.68,21.62,21.67,76956.75971538041,12.5055,12.5344,12.4997,12.5286,76956.7597
2012-06-27 13:45:00,21.68,21.7,21.66,21.69,154679.80295566504,12.5344,12.5459,12.5228,12.5402,154679.803
2012-06-27 13:50:00,21.68,21.7,21.64,21.65,60864.8056923919,12.5344,12.5459,12.5112,12.517,60864.8057
2012-06-27 13:55:00,21.65,21.7,21.65,21.7,132895.45703338808,12.517,12.5459,12.517,12.5459,132895.457
2012-06-27 14:00:00,21.7,21.71,21.65,21.65,23316.912972085385,12.5459,12.5517,12.517,12.517,23316.913
2012-06-27 14:05:00,21.65,21.65,21.57,21.6,55610.29009304872,12.517,12.517,12.4708,12.4881,55610.2901
2012-06-27 14:10:00,21.59,21.6,21.56,21.57,49480.021893815,12.4823,12.4881,12.465,12.4708,49480.0219
2012-06-27 14:15:00,21.57,21.59,21.54,21.57,95675.97153804053,12.4708,12.4823,12.4534,12.4708,95675.9715
2012-06-27 14:20:00,21.57,21.6,21.55,21.55,55938.69731800767,12.4708,12.4881,12.4592,12.4592,55938.6973
2012-06-27 14:25:00,21.56,21.56,21.52,21.52,67761.35741652983,12.465,12.465,12.4419,12.4419,67761.3574
2012-06-27 14:30:00,21.52,21.6,21.51,21.6,75095.78544061304,12.4419,12.4881,12.4361,12.4881,75095.7854
2012-06-27 14:35:00,21.6,21.6,21.58,21.58,52654.62506841817,12.4881,12.4881,12.4766,12.4766,52654.6251
2012-06-27 14:40:00,21.59,21.59,21.53,21.53,54844.006568144505,12.4823,12.4823,12.4477,12.4477,54844.0066
2012-06-27 14:45:00,21.54,21.64,21.53,21.61,143513.95730706077,12.4534,12.5112,12.4477,12.4939,143513.9573
2012-06-27 14:50:00,21.61,21.62,21.59,21.59,68418.17186644774,12.4939,12.4997,12.4823,12.4823,68418.1719
2012-06-27 14:55:00,21.59,21.59,21.53,21.55,79255.61029009306,12.4823,12.4823,12.4477,12.4592,79255.6103
2012-06-27 15:00:00,21.56,21.58,21.54,21.58,75205.25451559934,12.465,12.4766,12.4534,12.4766,75205.2545
2012-06-27 15:05:00,21.58,21.6,21.56,21.57,138368.9107827039,12.4766,12.4881,12.465,12.4708,138368.9108
2012-06-27 15:10:00,21.56,21.6,21.55,21.55,111767.925561029,12.465,12.4881,12.4592,12.4592,111767.9256
2012-06-27 15:15:00,21.55,21.6,21.53,21.57,122824.30213464696,12.4592,12.4881,12.4477,12.4708,122824.3021
2012-06-27 15:20:00,21.56,21.64,21.55,21.59,102134.64696223318,12.465,12.5112,12.4592,12.4823,102134.647
2012-06-27 15:25:00,21.6,21.62,21.58,21.6,74767.37821565408,12.4881,12.4997,12.4766,12.4881,74767.3782
2012-06-27 15:30:00,21.6,21.64,21.6,21.62,136179.52928297757,12.4881,12.5112,12.4881,12.4997,136179.5293
2012-06-27 15:35:00,21.62,21.63,21.6,21.63,87356.32183908047,12.4997,12.5055,12.4881,12.5055,87356.3218
2012-06-27 15:40:00,21.63,21.68,21.61,21.64,213574.16529830324,12.5055,12.5344,12.4939,12.5112,213574.1653
2012-06-27 15:45:00,21.63,21.65,21.6,21.61,213793.10344827588,12.5055,12.517,12.4881,12.4939,213793.1034
2012-06-27 15:50:00,21.6,21.62,21.56,21.56,183251.2315270936,12.4881,12.4997,12.465,12.465,183251.2315
2012-06-27 15:55:00,21.57,21.59,21.53,21.59,426491.5161466886,12.4708,12.4823,12.4477,12.4823,426491.5161
2012-06-28 09:30:00,21.42,21.42,21.21,21.25,125232.62178434592,12.3841,12.3841,12.2626,12.2858,125232.6218
2012-06-28 09:35:00,21.25,21.47,21.25,21.47,73672.68746579092,12.2858,12.413,12.2858,12.413,73672.6875
2012-06-28 09:40:00,21.47,21.57,21.43,21.43,89107.82703886152,12.413,12.4708,12.3898,12.3898,89107.827
2012-06-28 09:45:00,21.42,21.59,21.42,21.57,87794.19813902573,12.3841,12.4823,12.3841,12.4708,87794.1981
2012-06-28 09:50:00,21.56,21.73,21.56,21.73,99507.38916256158,12.465,12.5633,12.465,12.5633,99507.3892
2012-06-28 09:55:00,21.72,21.74,21.6,21.61,72140.12041598248,12.5575,12.5691,12.4881,12.4939,72140.1204
2012-06-28 10:00:00,21.62,21.67,21.59,21.63,143951.83360700603,12.4997,12.5286,12.4823,12.5055,143951.8336
2012-06-28 10:05:00,21.62,21.63,21.47,21.52,103667.2140120416,12.4997,12.5055,12.413,12.4419,103667.214
2012-06-28 10:10:00,21.53,21.56,21.52,21.54,67432.95019157088,12.4477,12.465,12.4419,12.4534,67432.9502
2012-06-28 10:15:00,21.54,21.7,21.5,21.7,79584.01751505201,12.4534,12.5459,12.4303,12.5459,79584.0175
2012-06-28 10:20:00,21.7,21.77,21.65,21.75,99726.3273125342,12.5459,12.5864,12.517,12.5748,99726.3273
2012-06-28 10:25:00,21.74,21.74,21.61,21.62,90749.86316365626,12.5691,12.5691,12.4939,12.4997,90749.8632
2012-06-28 10:30:00,21.62,21.62,21.47,21.5,94690.74986316366,12.4997,12.4997,12.413,12.4303,94690.7499
2012-06-28 10:35:00,21.49,21.53,21.44,21.53,170771.75697865355,12.4245,12.4477,12.3956,12.4477,170771.757
2012-06-28 10:40:00,21.53,21.53,21.41,21.42,140229.88505747126,12.4477,12.4477,12.3783,12.3841,140229.8851
2012-06-28 10:45:00,21.41,21.44,21.37,21.39,118445.53913519433,12.3783,12.3956,12.3551,12.3667,118445.5391
2012-06-28 10:50:00,21.39,21.45,21.36,21.36,57690.202517788726,12.3667,12.4014,12.3494,12.3494,57690.2025
2012-06-28 10:55:00,21.37,21.49,21.35,21.49,141434.04488232074,12.3551,12.4245,12.3436,12.4245,141434.0449
2012-06-28 11:00:00,21.49,21.51,21.46,21.49,156759.71538040505,12.4245,12.4361,12.4072,12.4245,156759.7154
2012-06-28 11:05:00,21.5,21.6,21.5,21.57,98303.2293377121,12.4303,12.4881,12.4303,12.4708,98303.2293
2012-06-28 11:10:00,21.58,21.6,21.56,21.6,112205.80186097429,12.4766,12.4881,12.465,12.4881,112205.8019
2012-06-28 11:15:00,21.59,21.65,21.58,21.62,113738.36891078272,12.4823,12.517,12.4766,12.4997,113738.3689
2012-06-28 11:20:00,21.62,21.69,21.61,21.67,114614.12151067324,12.4997,12.5402,12.4939,12.5286,114614.1215
2012-06-28 11:25:00,21.67,21.72,21.67,21.7,115161.46688560482,12.5286,12.5575,12.5286,12.5459,115161.4669
2012-06-28 11:30:00,21.7,21.73,21.7,21.72,77941.98139025725,12.5459,12.5633,12.5459,12.5575,77941.9814
2012-06-28 11:35:00,21.72,21.81,21.71,21.81,109578.54406130267,12.5575,12.6095,12.5517,12.6095,109578.5441
2012-06-28 11:40:00,21.81,21.81,21.7,21.72,89436.23426382047,12.6095,12.6095,12.5459,12.5575,89436.2343
2012-06-28 11:45:00,21.72,21.72,21.7,21.7,105418.71921182268,12.5575,12.5575,12.5459,12.5459,105418.7192
2012-06-28 11:50:00,21.7,21.71,21.67,21.71,50684.18171866448,12.5459,12.5517,12.5286,12.5517,50684.1817
2012-06-28 11:55:00,21.7,21.71,21.68,21.7,85933.22386425835,12.5459,12.5517,12.5344,12.5459,85933.2239
2012-06-28 12:00:00,21.69,21.71,21.69,21.7,64258.34701696771,12.5402,12.5517,12.5402,12.5459,64258.347
2012-06-28 12:05:00,21.7,21.7,21.64,21.7,137055.2818828681,12.5459,12.5459,12.5112,12.5459,137055.2819
2012-06-28 12:10:00,21.7,21.71,21.69,21.7,66666.66666666667,12.5459,12.5517,12.5402,12.5459,66666.6667
2012-06-28 12:15:00,21.7,21.71,21.63,21.63,29556.65024630542,12.5459,12.5517,12.5055,12.5055,29556.6502
2012-06-28 12:20:00,21.62,21.62,21.57,21.6,51778.87246852765,12.4997,12.4997,12.4708,12.4881,51778.8725
2012-06-28 12:25:00,21.6,21.62,21.6,21.62,49589.490968801314,12.4881,12.4997,12.4881,12.4997,49589.491
2012-06-28 12:30:00,21.62,21.62,21.6,21.6,61083.743842364536,12.4997,12.4997,12.4881,12.4881,61083.7438
2012-06-28 12:35:00,21.6,21.6,21.54,21.57,61083.743842364536,12.4881,12.4881,12.4534,12.4708,61083.7438
2012-06-28 12:40:00,21.57,21.57,21.53,21.56,40831.964969896006,12.4708,12.4708,12.4477,12.465,40831.965
2012-06-28 12:45:00,21.56,21.58,21.55,21.57,49151.61466885605,12.465,12.4766,12.4592,12.4708,49151.6147
2012-06-28 12:50:00,21.56,21.65,21.56,21.65,80021.89381499727,12.465,12.517,12.465,12.517,80021.8938
2012-06-28 12:55:00,21.65,21.66,21.63,21.64,51231.52709359606,12.517,12.5228,12.5055,12.5112,51231.5271
2012-06-28 13:00:00,21.64,21.68,21.61,21.65,108264.9151614669,12.5112,12.5344,12.4939,12.517,108264.9152
2012-06-28 13:05:00,21.65,21.69,21.64,21.69,107060.7553366174,12.517,12.5402,12.5112,12.5402,107060.7553
2012-06-28 13:10:00,21.68,21.71,21.67,21.68,35467.98029556651,12.5344,12.5517,12.5286,12.5344,35467.9803
2012-06-28 13:15:00,21.68,21.68,21.64,21.64,40394.08866995074,12.5344,12.5344,12.5112,12.5112,40394.0887
2012-06-28 13:20:00,21.63,21.65,21.6,21.6,64258.34701696771,12.5055,12.517,12.4881,12.4881,64258.347
2012-06-28 13:25:00,21.6,21.67,21.6,21.65,41379.31034482759,12.4881,12.5286,12.4881,12.517,41379.3103
2012-06-28 13:30:00,21.64,21.65,21.63,21.65,66119.32129173509,12.5112,12.517,12.5055,12.517,66119.3213
2012-06-28 13:35:00,21.65,21.65,21.6,21.6,77285.16694033936,12.517,12.517,12.4881,12.4881,77285.1669
2012-06-28 13:40:00,21.6,21.61,21.56,21.57,71921.18226600986,12.4881,12.4939,12.465,12.4708,71921.1823
2012-06-28 13:45:00,21.58,21.59,21.54,21.54,62178.4345922277,12.4766,12.4823,12.4534,12.4534,62178.4346
2012-06-28 13:50:00,21.55,21.56,21.52,21.53,58675.42419266557,12.4592,12.465,12.4419,12.4477,58675.4242
2012-06-28 13:55:00,21.53,21.6,21.52,21.57,42692.93924466339,12.4477,12.4881,12.4419,12.4708,42692.9392
2012-06-28 14:00:00,21.58,21.59,21.53,21.54,46852.76409414341,12.4766,12.4823,12.4477,12.4534,46852.7641
2012-06-28 14:05:00,21.55,21.55,21.51,21.51,35249.04214559387,12.4592,12.4592,12.4361,12.4361,35249.0421
2012-06-28 14:10:00,21.51,21.52,21.51,21.51,48713.73836891079,12.4361,12.4419,12.4361,12.4361,48713.7384
2012-06-28 14:15:00,21.51,21.55,21.48,21.54,80569.23918992885,12.4361,12.4592,12.4187,12.4534,80569.2392
2012-06-28 14:20:00,21.53,21.54,21.51,21.51,32512.31527093596,12.4477,12.4534,12.4361,12.4361,32512.3153
2012-06-28 14:25:00,21.51,21.54,21.51,21.52,59770.11494252874,12.4361,12.4534,12.4361,12.4419,59770.1149
2012-06-28 14:30:00,21.51,21.52,21.49,21.52,65571.97591680351,12.4361,12.4419,12.4245,12.4419,65571.9759
2012-06-28 14:35:00,21.53,21.55,21.49,21.49,39299.39792008758,12.4477,12.4592,12.4245,12.4245,39299.3979
2012-06-28 14:40:00,21.49,21.54,21.49,21.49,45648.60426929392,12.4245,12.4534,12.4245,12.4245,45648.6043
2012-06-28 14:45:00,21.49,21.51,21.49,21.51,57690.202517788726,12.4245,12.4361,12.4245,12.4361,57690.2025
2012-06-28 14:50:00,21.51,21.52,21.49,21.5,43021.34646962233,12.4361,12.4419,12.4245,12.4303,43021.3465
2012-06-28 14:55:00,21.51,21.59,21.51,21.59,80678.70826491517,12.4361,12.4823,12.4361,12.4823,80678.7083
2012-06-28 15:00:00,21.59,21.62,21.57,21.6,89764.64148877942,12.4823,12.4997,12.4708,12.4881,89764.6415
2012-06-28 15:05:00,21.6,21.67,21.58,21.66,86918.4455391352,12.4881,12.5286,12.4766,12.5228,86918.4455
2012-06-28 15:10:00,21.66,21.66,21.59,21.6,74110.56376573618,12.5228,12.5228,12.4823,12.4881,74110.5638
2012-06-28 15:15:00,21.6,21.63,21.57,21.63,255719.75916803503,12.4881,12.5055,12.4708,12.5055,255719.7592
2012-06-28 15:20:00,21.63,21.7,21.6,21.66,390257.2523262179,12.5055,12.5459,12.4881,12.5228,390257.2523
2012-06-28 15:25:00,21.65,21.7,21.63,21.7,226819.9233716475,12.517,12.5459,12.5055,12.5459,226819.9234
2012-06-28 15:30:00,21.7,21.87,21.68,21.85,384017.51505199785,12.5459,12.6442,12.5344,12.6327,384017.5151
2012-06-28 15:35:00,21.85,21.86,21.81,21.85,269403.3935413246,12.6327,12.6384,12.6095,12.6327,269403.3935
2012-06-28 15:40:00,21.85,21.9,21.76,21.78,286371.1001642036,12.6327,12.6616,12.5806,12.5922,286371.1002
2012-06-28 15:45:00,21.78,21.89,21.76,21.87,284838.5331143952,12.5922,12.6558,12.5806,12.6442,284838.5331
2012-06-28 15:50:00,21.87,21.91,21.81,21.81,333552.271483306,12.6442,12.6673,12.6095,12.6095,333552.2715
2012-06-28 15:55:00,21.81,21.9,21.81,21.87,528626.1631089217,12.6095,12.6616,12.6095,12.6442,528626.1631
2012-06-29 09:30:00,22.44,22.48,22.26,22.34,197263.2731253421,12.9738,12.9969,12.8697,12.916,197263.2731
2012-06-29 09:35:00,22.34,22.43,22.23,22.26,149206.3492063492,12.916,12.968,12.8524,12.8697,149206.3492
2012-06-29 09:40:00,22.26,22.29,22.16,22.21,117569.78653530378,12.8697,12.887,12.8119,12.8408,117569.7865
2012-06-29 09:45:00,22.2,22.23,22.07,22.07,137602.62725779967,12.835,12.8524,12.7599,12.7599,137602.6273
2012-06-29 09:50:00,22.07,22.1,21.91,21.93,200218.93814997264,12.7599,12.7772,12.6673,12.6789,200218.9381
2012-06-29 09:55:00,21.92,22.02,21.84,21.99,182594.4170771757,12.6731,12.7309,12.6269,12.7136,182594.4171
2012-06-29 10:00:00,21.99,22.15,21.98,22.15,138259.44170771755,12.7136,12.8061,12.7078,12.8061,138259.4417
2012-06-29 10:05:00,22.15,22.22,22.15,22.17,115051.9978106185,12.8061,12.8466,12.8061,12.8177,115051.9978
2012-06-29 10:10:00,22.17,22.19,22.12,22.13,135413.24575807335,12.8177,12.8292,12.7888,12.7945,135413.2458
2012-06-29 10:15:00,22.14,22.15,22.11,22.12,155336.61740558292,12.8003,12.8061,12.783,12.7888,155336.6174
2012-06-29 10:20:00,22.12,22.19,22.12,22.14,80788.17733990148,12.7888,12.8292,12.7888,12.8003,80788.1773
2012-06-29 10:25:00,22.15,22.19,22.12,22.17,64258.34701696771,12.8061,12.8292,12.7888,12.8177,64258.347
2012-06-29 10:30:00,22.18,22.19,22.11,22.15,75424.19266557197,12.8235,12.8292,12.783,12.8061,75424.1927
2012-06-29 10:35:00,22.15,22.15,22.07,22.07,71045.42966611932,12.8061,12.8061,12.7599,12.7599,71045.4297
2012-06-29 10:40:00,22.06,22.12,22.05,22.1,55610.29009304872,12.7541,12.7888,12.7483,12.7772,55610.2901
2012-06-29 10:45:00,22.1,22.12,22.07,22.07,61631.08921729612,12.7772,12.7888,12.7599,12.7599,61631.0892
2012-06-29 10:50:00,22.08,22.12,22.07,22.09,46086.48056923919,12.7656,12.7888,12.7599,12.7714,46086.4806
2012-06-29 10:55:00,22.1,22.12,22.08,22.11,44334.97536945813,12.7772,12.7888,12.7656,12.783,44334.9754
2012-06-29 11:00:00,22.12,22.13,22.06,22.06,86371.10016420361,12.7888,12.7945,12.7541,12.7541,86371.1002
2012-06-29 11:05:00,22.06,22.06,21.83,21.94,221346.4696223317,12.7541,12.7541,12.6211,12.6847,221346.4696
2012-06-29 11:10:00,21.93,21.97,21.85,21.85,137493.15818281335,12.6789,12.702,12.6327,12.6327,137493.1582
2012-06-29 11:15:00,21.86,21.93,21.86,21.91,86590.03831417624,12.6384,12.6789,12.6384,12.6673,86590.0383
2012-06-29 11:20:00,21.91,21.93,21.91,21.91,42474.00109469075,12.6673,12.6789,12.6673,12.6673,42474.0011
2012-06-29 11:25:00,21.92,21.92,21.88,21.89,62944.71811713191,12.6731,12.6731,12.65,12.6558,62944.7181
2012-06-29 11:30:00,21.89,21.91,21.82,21.88,96332.7859879584,12.6558,12.6673,12.6153,12.65,96332.786
2012-06-29 11:35:00,21.88,21.92,21.88,21.89,63492.06349206349,12.65,12.6731,12.65,12.6558,63492.0635
2012-06-29 11:40:00,21.9,21.91,21.85,21.9,65790.91406677614,12.6616,12.6673,12.6327,12.6616,65790.9141
2012-06-29 11:45:00,21.9,21.91,21.84,21.86,56923.91899288452,12.6616,12.6673,12.6269,12.6384,56923.919
2012-06-29 11:50:00,21.86,21.91,21.84,21.91,44334.97536945813,12.6384,12.6673,12.6269,12.6673,44334.9754
2012-06-29 11:55:00,21.91,21.95,21.91,21.92,243678.16091954024,12.6673,12.6905,12.6673,12.6731,243678.1609
2012-06-29 12:00:00,21.92,21.93,21.9,21.9,143295.01915708813,12.6731,12.6789,12.6616,12.6616,143295.0192
2012-06-29 12:05:00,21.91,21.91,21.86,21.88,58784.89326765189,12.6673,12.6673,12.6384,12.65,58784.8933
2012-06-29 12:10:00,21.88,21.91,21.84,21.85,69841.26984126984,12.65,12.6673,12.6269,12.6327,69841.2698
2012-06-29 12:15:00,21.84,21.88,21.83,21.87,44116.03721948549,12.6269,12.65,12.6211,12.6442,44116.0372
2012-06-29 12:20:00,21.88,21.9,21.87,21.89,25725.232621784347,12.65,12.6616,12.6442,12.6558,25725.2326
2012-06-29 12:25:00,21.89,21.9,21.87,21.9,39189.92884510126,12.6558,12.6616,12.6442,12.6616,39189.9288
2012-06-29 12:30:00,21.9,21.9,21.85,21.87,53420.90859332239,12.6616,12.6616,12.6327,12.6442,53420.9086
2012-06-29 12:35:00,21.88,21.89,21.84,21.84,72249.5894909688,12.65,12.6558,12.6269,12.6269,72249.5895
2012-06-29 12:40:00,21.84,21.86,21.83,21.86,38970.99069512863,12.6269,12.6384,12.6211,12.6384,38970.9907
2012-06-29 12:45:00,21.86,21.88,21.85,21.85,37985.76902025178,12.6384,12.65,12.6327,12.6327,37985.769
2012-06-29 12:50:00,21.85,21.87,21.83,21.87,40284.61959496442,12.6327,12.6442,12.6211,12.6442,40284.6196
2012-06-29 12:55:00,21.87,21.95,21.86,21.95,54187.1921182266,12.6442,12.6905,12.6384,12.6905,54187.1921
2012-06-29 13:00:00,21.95,21.95,21.91,21.92,69731.80076628353,12.6905,12.6905,12.6673,12.6731,69731.8008
2012-06-29 13:05:00,21.92,21.96,21.91,21.94,70607.55336617406,12.6731,12.6963,12.6673,12.6847,70607.5534
2012-06-29 13:10:00,21.93,21.99,21.93,21.99,99835.79638752052,12.6789,12.7136,12.6789,12.7136,99835.7964
2012-06-29 13:15:00,21.99,22.03,21.98,22.02,70607.55336617406,12.7136,12.7367,12.7078,12.7309,70607.5534
2012-06-29 13:20:00,22.02,22.03,22.0,22.01,44334.97536945813,12.7309,12.7367,12.7194,12.7252,44334.9754
2012-06-29 13:25:00,22.01,22.05,22.01,22.04,82430.21346469622,12.7252,12.7483,12.7252,12.7425,82430.2135
2012-06-29 13:30:00,22.03,22.04,22.01,22.01,49698.96004378763,12.7367,12.7425,12.7252,12.7252,49698.96
2012-06-29 13:35:00,22.01,22.05,22.0,22.03,38642.58347016968,12.7252,12.7483,12.7194,12.7367,38642.5835
2012-06-29 13:40:00,22.03,22.07,22.02,22.05,68527.64094143405,12.7367,12.7599,12.7309,12.7483,68527.6409
2012-06-29 13:45:00,22.05,22.07,22.04,22.06,65571.97591680351,12.7483,12.7599,12.7425,12.7541,65571.9759
2012-06-29 13:50:00,22.06,22.06,22.03,22.04,49261.08374384237,12.7541,12.7541,12.7367,12.7425,49261.0837
2012-06-29 13:55:00,22.03,22.05,22.01,22.02,127531.47235905858,12.7367,12.7483,12.7252,12.7309,127531.4724
2012-06-29 14:00:00,22.02,22.03,22.01,22.02,122058.01860974276,12.7309,12.7367,12.7252,12.7309,122058.0186
2012-06-29 14:05:00,22.02,22.04,22.01,22.04,55610.29009304872,12.7309,12.7425,12.7252,12.7425,55610.2901
2012-06-29 14:10:00,22.04,22.05,22.02,22.03,47619.04761904762,12.7425,12.7483,12.7309,12.7367,47619.0476
2012-06-29 14:15:00,22.03,22.07,22.03,22.06,35030.10399562124,12.7367,12.7599,12.7367,12.7541,35030.104
2012-06-29 14:20:00,22.07,22.07,22.03,22.06,41926.65571975917,12.7599,12.7599,12.7367,12.7541,41926.6557
2012-06-29 14:25:00,22.06,22.12,22.05,22.12,78598.79584017515,12.7541,12.7888,12.7483,12.7888,78598.7958
2012-06-29 14:30:00,22.12,22.12,22.09,22.09,39408.86699507389,12.7888,12.7888,12.7714,12.7714,39408.867
2012-06-29 14:35:00,22.09,22.12,22.07,22.08,51450.465243568695,12.7714,12.7888,12.7599,12.7656,51450.4652
2012-06-29 14:40:00,22.08,22.11,22.04,22.04,55391.351943076086,12.7656,12.783,12.7425,12.7425,55391.3519
2012-06-29 14:45:00,22.04,22.09,22.02,22.09,78598.79584017515,12.7425,12.7714,12.7309,12.7714,78598.7958
2012-06-29 14:50:00,22.09,22.1,22.05,22.1,71921.18226600986,12.7714,12.7772,12.7483,12.7772,71921.1823
2012-06-29 14:55:00,22.1,22.11,22.07,22.1,100711.54898741106,12.7772,12.783,12.7599,12.7772,100711.549
2012-06-29 15:00:00,22.11,22.11,22.09,22.11,61521.6201423098,12.783,12.783,12.7714,12.783,61521.6201
2012-06-29 15:05:00,22.11,22.11,22.1,22.1,59879.58401751505,12.783,12.783,12.7772,12.7772,59879.584
2012-06-29 15:10:00,22.11,22.11,22.06,22.06,84400.65681444992,12.783,12.783,12.7541,12.7541,84400.6568
2012-06-29 15:15:00,22.07,22.07,22.06,22.06,28352.49042145594,12.7599,12.7599,12.7541,12.7541,28352.4904
2012-06-29 15:20:00,22.06,22.07,22.01,22.04,137493.15818281335,12.7541,12.7599,12.7252,12.7425,137493.1582
2012-06-29 15:25:00,22.03,22.05,22.02,22.04,77941.98139025725,12.7367,12.7483,12.7309,12.7425,77941.9814
2012-06-29 15:30:00,22.03,22.05,22.01,22.03,102463.05418719212,12.7367,12.7483,12.7252,12.7367,102463.0542
2012-06-29 15:35:00,22.04,22.08,22.02,22.02,142309.7974822113,12.7425,12.7656,12.7309,12.7309,142309.7975
2012-06-29 15:40:00,22.02,22.07,22.02,22.05,241926.6557197592,12.7309,12.7599,12.7309,12.7483,241926.6557
2012-06-29 15:45:00,22.05,22.07,22.02,22.07,250355.7744937056,12.7483,12.7599,12.7309,12.7599,250355.7745
2012-06-29 15:50:00,22.07,22.1,22.04,22.09,222331.6912972085,12.7599,12.7772,12.7425,12.7714,222331.6913
2012-06-29 15:55:00,22.1,22.1,22.04,22.06,644116.0372194855,12.7772,12.7772,12.7425,12.7541,644116.0372
2012-07-02 09:30:00,22.36,22.36,22.11,22.27,182703.886152162,12.9275,12.9275,12.783,12.8755,182703.8862
2012-07-02 09:35:00,22.27,22.29,22.1,22.11,117788.7246852764,12.8755,12.887,12.7772,12.783,117788.7247
2012-07-02 09:40:00,22.11,22.12,22.05,22.09,106513.40996168584,12.783,12.7888,12.7483,12.7714,106513.41
2012-07-02 09:45:00,22.09,22.24,22.09,22.19,162342.63820470718,12.7714,12.8581,12.7714,12.8292,162342.6382
2012-07-02 09:50:00,22.19,22.2,21.99,21.99,135303.77668308702,12.8292,12.835,12.7136,12.7136,135303.7767
2012-07-02 09:55:00,22.0,22.06,21.94,22.06,130706.07553366174,12.7194,12.7541,12.6847,12.7541,130706.0755
2012-07-02 10:00:00,22.05,22.08,21.81,21.84,195183.3607006021,12.7483,12.7656,12.6095,12.6269,195183.3607
2012-07-02 10:05:00,21.85,21.89,21.81,21.83,106294.4718117132,12.6327,12.6558,12.6095,12.6211,106294.4718
2012-07-02 10:10:00,21.82,21.93,21.82,21.93,80788.17733990148,12.6153,12.6789,12.6153,12.6789,80788.1773
2012-07-02 10:15:00,21.93,21.99,21.92,21.93,77285.16694033936,12.6789,12.7136,12.6731,12.6789,77285.1669
2012-07-02 10:20:00,21.93,22.01,21.91,21.98,67651.88834154351,12.6789,12.7252,12.6673,12.7078,67651.8883
2012-07-02 10:25:00,21.97,21.98,21.92,21.95,82320.74438970991,12.702,12.7078,12.6731,12.6905,82320.7444
2012-07-02 10:30:00,21.95,22.06,21.95,22.01,140886.69950738916,12.6905,12.7541,12.6905,12.7252,140886.6995
2012-07-02 10:35:00,22.0,22.03,21.98,22.02,73125.34209085934,12.7194,12.7367,12.7078,12.7309,73125.3421
2012-07-02 10:40:00,22.02,22.08,22.01,22.07,88779.41981390258,12.7309,12.7656,12.7252,12.7599,88779.4198
2012-07-02 10:45:00,22.08,22.18,22.08,22.12,75205.25451559934,12.7656,12.8235,12.7656,12.7888,75205.2545
2012-07-02 10:50:00,22.12,22.14,22.1,22.1,60864.8056923919,12.7888,12.8003,12.7772,12.7772,60864.8057
2012-07-02 10:55:00,22.1,22.1,21.98,21.98,64039.40886699508,12.7772,12.7772,12.7078,12.7078,64039.4089
2012-07-02 11:00:00,21.98,22.01,21.92,22.0,88341.54351395731,12.7078,12.7252,12.6731,12.7194,88341.5435
2012-07-02 11:05:00,22.0,22.06,21.99,22.02,61631.08921729612,12.7194,12.7541,12.7136,12.7309,61631.0892
2012-07-02 11:10:00,22.02,22.02,21.92,21.94,99945.26546250684,12.7309,12.7309,12.6731,12.6847,99945.2655
2012-07-02 11:15:00,21.95,21.99,21.92,21.97,94033.93541324577,12.6905,12.7136,12.6731,12.702,94033.9354
2012-07-02 11:20:00,21.96,22.02,21.94,21.99,57142.857142857145,12.6963,12.7309,12.6847,12.7136,57142.8571
2012-07-02 11:25:00,21.99,21.99,21.93,21.94,40722.49589490969,12.7136,12.7136,12.6789,12.6847,40722.4959
2012-07-02 11:30:00,21.94,21.98,21.93,21.98,53858.78489326766,12.6847,12.7078,12.6789,12.7078,53858.7849
2012-07-02 11:35:00,21.99,22.02,21.97,21.98,53420.90859332239,12.7136,12.7309,12.702,12.7078,53420.9086
2012-07-02 11:40:00,21.97,21.99,21.93,21.99,45101.25889436234,12.702,12.7136,12.6789,12.7136,45101.2589
2012-07-02 11:45:00,21.99,22.01,21.96,21.96,29775.588396278054,12.7136,12.7252,12.6963,12.6963,29775.5884
2012-07-02 11:50:00,21.96,22.03,21.95,22.03,46195.94964422551,12.6963,12.7367,12.6905,12.7367,46195.9496
2012-07-02 11:55:00,22.03,22.09,22.03,22.08,86918.4455391352,12.7367,12.7714,12.7367,12.7656,86918.4455
2012-07-02 12:00:00,22.08,22.08,22.02,22.02,92829.77558839628,12.7656,12.7656,12.7309,12.7309,92829.7756
2012-07-02 12:05:00,22.02,22.03,21.96,21.97,106075.53366174056,12.7309,12.7367,12.6963,12.702,106075.5337
2012-07-02 12:10:00,21.97,22.01,21.94,22.0,76847.29064039409,12.702,12.7252,12.6847,12.7194,76847.2906
2012-07-02 12:15:00,22.0,22.02,22.0,22.02,20032.840722495897,12.7194,12.7309,12.7194,12.7309,20032.8407
2012-07-02 12:20:00,22.02,22.06,22.01,22.06,61631.08921729612,12.7309,12.7541,12.7252,12.7541,61631.0892
2012-07-02 12:25:00,22.06,22.1,22.04,22.09,60755.33661740559,12.7541,12.7772,12.7425,12.7714,60755.3366
2012-07-02 12:30:00,22.09,22.1,22.06,22.09,52873.56321839081,12.7714,12.7772,12.7541,12.7714,52873.5632
2012-07-02 12:35:00,22.09,22.15,22.09,22.14,38861.52162014231,12.7714,12.8061,12.7714,12.8003,38861.5216
2012-07-02 12:40:00,22.14,22.15,22.12,22.14,42692.93924466339,12.8003,12.8061,12.7888,12.8003,42692.9392
2012-07-02 12:45:00,22.14,22.19,22.13,22.18,43459.2227695676,12.8003,12.8292,12.7945,12.8235,43459.2228
2012-07-02 12:50:00,22.18,22.21,22.16,22.2,77285.16694033936,12.8235,12.8408,12.8119,12.835,77285.1669
2012-07-02 12:55:00,22.19,22.19,22.13,22.13,63382.594417077176,12.8292,12.8292,12.7945,12.7945,63382.5944
2012-07-02 13:00:00,22.13,22.14,22.11,22.12,108483.85331143952,12.7945,12.8003,12.783,12.7888,108483.8533
2012-07-02 13:05:00,22.12,22.12,22.11,22.12,33716.47509578544,12.7888,12.7888,12.783,12.7888,33716.4751
2012-07-02 13:10:00,22.12,22.12,22.09,22.12,44882.32074438971,12.7888,12.7888,12.7714,12.7888,44882.3207
2012-07-02 13:15:00,22.11,22.12,22.07,22.12,56486.04269293925,12.783,12.7888,12.7599,12.7888,56486.0427
2012-07-02 13:20:00,22.12,22.13,22.12,22.13,42255.06294471812,12.7888,12.7945,12.7888,12.7945,42255.0629
2012-07-02 13:25:00,22.13,22.17,22.12,22.16,133442.8024083197,12.7945,12.8177,12.7888,12.8119,133442.8024
2012-07-02 13:30:00,22.17,22.17,22.08,22.08,87575.2599890531,12.8177,12.8177,12.7656,12.7656,87575.26
2012-07-02 13:35:00,22.08,22.11,22.05,22.1,65571.97591680351,12.7656,12.783,12.7483,12.7772,65571.9759
2012-07-02 13:40:00,22.11,22.12,22.1,22.12,31417.6245210728,12.783,12.7888,12.7772,12.7888,31417.6245
2012-07-02 13:45:00,22.12,22.13,22.11,22.11,48604.26929392447,12.7888,12.7945,12.783,12.783,48604.2693
2012-07-02 13:50:00,22.12,22.12,22.09,22.11,55610.29009304872,12.7888,12.7888,12.7714,12.783,55610.2901
2012-07-02 13:55:00,22.11,22.12,22.06,22.09,52873.56321839081,12.783,12.7888,12.7541,12.7714,52873.5632
2012-07-02 14:00:00,22.09,22.1,22.06,22.1,83524.90421455938,12.7714,12.7772,12.7541,12.7772,83524.9042
2012-07-02 14:05:00,22.1,22.14,22.09,22.13,139135.1943076081,12.7772,12.8003,12.7714,12.7945,139135.1943
2012-07-02 14:10:00,22.13,22.16,22.12,22.13,47837.985769020255,12.7945,12.8119,12.7888,12.7945,47837.9858
2012-07-02 14:15:00,22.12,22.16,22.1,22.12,70279.14614121511,12.7888,12.8119,12.7772,12.7888,70279.1461
2012-07-02 14:20:00,22.12,22.15,22.11,22.12,64039.40886699508,12.7888,12.8061,12.783,12.7888,64039.4089
2012-07-02 14:25:00,22.12,22.15,22.12,22.12,103557.7449370553,12.7888,12.8061,12.7888,12.7888,103557.7449
2012-07-02 14:30:00,22.13,22.15,22.13,22.13,32183.90804597701,12.7945,12.8061,12.7945,12.7945,32183.908
2012-07-02 14:35:00,22.14,22.16,22.12,22.12,57252.32621784346,12.8003,12.8119,12.7888,12.7888,57252.3262
2012-07-02 14:40:00,22.12,22.16,22.12,22.16,36343.73289545703,12.7888,12.8119,12.7888,12.8119,36343.7329
2012-07-02 14:45:00,22.15,22.16,22.12,22.12,68965.51724137932,12.8061,12.8119,12.7888,12.7888,68965.5172
2012-07-02 14:50:00,22.13,22.13,22.05,22.05,71592.7750410509,12.7945,12.7945,12.7483,12.7483,71592.775
2012-07-02 14:55:00,22.05,22.08,22.03,22.03,101477.83251231528,12.7483,12.7656,12.7367,12.7367,101477.8325
2012-07-02 15:00:00,22.04,22.06,22.02,22.03,125889.43623426382,12.7425,12.7541,12.7309,12.7367,125889.4362
2012-07-02 15:05:00,22.03,22.06,22.01,22.01,127750.4105090312,12.7367,12.7541,12.7252,12.7252,127750.4105
2012-07-02 15:10:00,22.01,22.07,22.0,22.07,95785.44061302682,12.7252,12.7599,12.7194,12.7599,95785.4406
2012-07-02 15:15:00,22.06,22.07,22.05,22.05,66009.85221674877,12.7541,12.7599,12.7483,12.7483,66009.8522
2012-07-02 15:20:00,22.05,22.08,22.03,22.07,84291.18773946361,12.7483,12.7656,12.7367,12.7599,84291.1877
2012-07-02 15:25:00,22.07,22.07,22.02,22.03,106403.9408866995,12.7599,12.7599,12.7309,12.7367,106403.9409
2012-07-02 15:30:00,22.04,22.09,22.02,22.09,176026.27257799671,12.7425,12.7714,12.7309,12.7714,176026.2726
2012-07-02 15:35:00,22.09,22.15,22.09,22.1,141324.57580733445,12.7714,12.8061,12.7714,12.7772,141324.5758
2012-07-02 15:40:00,22.09,22.12,22.05,22.06,127859.87958401752,12.7714,12.7888,12.7483,12.7541,127859.8796
2012-07-02 15:45:00,22.06,22.08,22.03,22.07,213574.16529830324,12.7541,12.7656,12.7367,12.7599,213574.1653
2012-07-02 15:50:00,22.06,22.07,22.05,22.06,175916.8035030104,12.7541,12.7599,12.7483,12.7541,175916.8035
2012-07-02 15:55:00,22.07,22.09,22.04,22.09,379638.7520525452,12.7599,12.7714,12.7425,12.7714,379638.7521
2012-07-03 09:30:00,22.29,22.33,22.23,22.28,149315.81828133552,12.887,12.9102,12.8524,12.8813,149315.8183
2012-07-03 09:35:00,22.28,22.41,22.24,22.41,75314.72359058567,12.8813,12.9564,12.8581,12.9564,75314.7236
2012-07-03 09:40:00,22.42,22.59,22.41,22.59,126765.18883415437,12.9622,13.0605,12.9564,13.0605,126765.1888
2012-07-03 09:45:00,22.59,22.61,22.47,22.53,138916.25615763548,13.0605,13.0721,12.9911,13.0258,138916.2562
2012-07-03 09:50:00,22.53,22.58,22.49,22.58,88779.41981390258,13.0258,13.0547,13.0027,13.0547,88779.4198
2012-07-03 09:55:00,22.58,22.67,22.57,22.61,137164.7509578544,13.0547,13.1067,13.0489,13.0721,137164.751
2012-07-03 10:00:00,22.61,22.69,22.55,22.64,210399.56212370007,13.0721,13.1183,13.0374,13.0894,210399.5621
2012-07-03 10:05:00,22.63,22.73,22.61,22.71,207115.4898741106,13.0836,13.1414,13.0721,13.1299,207115.4899
2012-07-03 10:10:00,22.72,22.76,22.69,22.75,207224.95894909688,13.1357,13.1588,13.1183,13.153,207224.9589
2012-07-03 10:15:00,22.76,22.81,22.73,22.78,169567.59715380406,13.1588,13.1877,13.1414,13.1703,169567.5972
2012-07-03 10:20:00,22.78,22.88,22.76,22.82,296113.8478379858,13.1703,13.2282,13.1588,13.1935,296113.8478
2012-07-03 10:25:00,22.82,22.82,22.71,22.76,96442.25506294472,13.1935,13.1935,13.1299,13.1588,96442.2551
2012-07-03 10:30:00,22.76,22.77,22.68,22.73,174603.17460317462,13.1588,13.1646,13.1125,13.1414,174603.1746
2012-07-03 10:35:00,22.73,22.76,22.71,22.72,147783.2512315271,13.1414,13.1588,13.1299,13.1357,147783.2512
2012-07-03 10:40:00,22.73,22.79,22.72,22.74,148221.12753147236,13.1414,13.1761,13.1357,13.1472,148221.1275
2012-07-03 10:45:00,22.75,22.76,22.67,22.67,112096.33278598796,13.153,13.1588,13.1067,13.1067,112096.3328
2012-07-03 10:50:00,22.67,22.76,22.66,22.69,381828.1335522715,13.1067,13.1588,13.101,13.1183,381828.1336
2012-07-03 10:55:00,22.7,22.77,22.7,22.77,93158.18281335523,13.1241,13.1646,13.1241,13.1646,93158.1828
2012-07-03 11:00:00,22.77,22.84,22.76,22.84,260755.3366174056,13.1646,13.205,13.1588,13.205,260755.3366
2012-07-03 11:05:00,22.83,22.88,22.82,22.85,162123.70005473454,13.1993,13.2282,13.1935,13.2108,162123.7001
2012-07-03 11:10:00,22.84,22.88,22.84,22.87,126108.37438423646,13.205,13.2282,13.205,13.2224,126108.3744
2012-07-03 11:15:00,22.87,22.92,22.86,22.91,130158.73015873016,13.2224,13.2513,13.2166,13.2455,130158.7302
2012-07-03 11:20:00,22.91,22.92,22.88,22.89,66228.7903667214,13.2455,13.2513,13.2282,13.2339,66228.7904
2012-07-03 11:25:00,22.88,22.93,22.88,22.91,60098.52216748769,13.2282,13.2571,13.2282,13.2455,60098.5222
2012-07-03 11:30:00,22.91,22.92,22.88,22.9,55062.944718117134,13.2455,13.2513,13.2282,13.2397,55062.9447
2012-07-03 11:35:00,22.9,22.92,22.89,22.91,49370.552818828684,13.2397,13.2513,13.2339,13.2455,49370.5528
2012-07-03 11:40:00,22.91,22.92,22.86,22.87,71921.18226600986,13.2455,13.2513,13.2166,13.2224,71921.1823
2012-07-03 11:45:00,22.86,22.87,22.86,22.86,90640.39408866996,13.2166,13.2224,13.2166,13.2166,90640.3941
2012-07-03 11:50:00,22.86,22.88,22.85,22.87,86918.4455391352,13.2166,13.2282,13.2108,13.2224,86918.4455
2012-07-03 11:55:00,22.87,22.87,22.81,22.81,80021.89381499727,13.2224,13.2224,13.1877,13.1877,80021.8938
2012-07-03 12:00:00,22.81,22.81,22.78,22.81,84729.06403940887,13.1877,13.1877,13.1703,13.1877,84729.064
2012-07-03 12:05:00,22.81,22.86,22.8,22.86,132457.5807334428,13.1877,13.2166,13.1819,13.2166,132457.5807
2012-07-03 12:10:00,22.86,22.89,22.85,22.86,113409.96168582376,13.2166,13.2339,13.2108,13.2166,113409.9617
2012-07-03 12:15:00,22.86,22.86,22.82,22.84,104542.96661193212,13.2166,13.2166,13.1935,13.205,104542.9666
2012-07-03 12:20:00,22.83,22.84,22.8,22.84,64148.8779419814,13.1993,13.205,13.1819,13.205,64148.8779
2012-07-03 12:25:00,22.84,22.88,22.83,22.86,74220.0328407225,13.205,13.2282,13.1993,13.2166,74220.0328
2012-07-03 12:30:00,22.86,22.86,22.79,22.81,174931.58182813355,13.2166,13.2166,13.1761,13.1877,174931.5818
2012-07-03 12:35:00,22.81,22.81,22.76,22.8,93596.0591133005,13.1877,13.1877,13.1588,13.1819,93596.0591
2012-07-03 12:40:00,22.8,22.93,22.8,22.93,283305.9660645868,13.1819,13.2571,13.1819,13.2571,283305.9661
2012-07-03 12:45:00,22.93,22.93,22.86,22.88,230432.402846196,13.2571,13.2571,13.2166,13.2282,230432.4028
2012-07-03 12:50:00,22.88,22.93,22.88,22.89,214778.32512315272,13.2282,13.2571,13.2282,13.2339,214778.3251
2012-07-03 12:55:00,22.88,22.91,22.84,22.86,453858.7848932677,13.2282,13.2455,13.205,13.2166,453858.7849
2012-07-05 09:30:00,22.75,22.89,22.55,22.67,186425.8347016968,13.153,13.2339,13.0374,13.1067,186425.8347
2012-07-05 09:35:00,22.68,22.81,22.65,22.75,154022.98850574714,13.1125,13.1877,13.0952,13.153,154022.9885
2012-07-05 09:40:00,22.75,22.81,22.66,22.68,100711.54898741106,13.153,13.1877,13.101,13.1125,100711.549
2012-07-05 09:45:00,22.68,22.7,22.55,22.57,137493.15818281335,13.1125,13.1241,13.0374,13.0489,137493.1582
2012-07-05 09:50:00,22.57,22.57,22.42,22.43,91297.20853858785,13.0489,13.0489,12.9622,12.968,91297.2085
2012-07-05 09:55:00,22.43,22.44,22.35,22.36,97208.53858784892,12.968,12.9738,12.9217,12.9275,97208.5386
2012-07-05 10:00:00,22.36,22.38,22.27,22.28,91187.73946360154,12.9275,12.9391,12.8755,12.8813,91187.7395
2012-07-05 10:05:00,22.28,22.34,22.26,22.34,103448.27586206896,12.8813,12.916,12.8697,12.916,103448.2759
2012-07-05 10:10:00,22.34,22.43,22.34,22.43,66666.66666666667,12.916,12.968,12.916,12.968,66666.6667
2012-07-05 10:15:00,22.43,22.47,22.4,22.41,79146.14121510673,12.968,12.9911,12.9506,12.9564,79146.1412
2012-07-05 10:20:00,22.43,22.44,22.42,22.44,125779.96715927753,12.968,12.9738,12.9622,12.9738,125779.9672
2012-07-05 10:25:00,22.44,22.45,22.35,22.35,51997.81061850028,12.9738,12.9796,12.9217,12.9217,51997.8106
2012-07-05 10:30:00,22.35,22.44,22.35,22.38,70388.61521620142,12.9217,12.9738,12.9217,12.9391,70388.6152
2012-07-05 10:35:00,22.39,22.46,22.38,22.46,113081.5544608648,12.9449,12.9853,12.9391,12.9853,113081.5545
2012-07-05 10:40:00,22.46,22.54,22.44,22.53,122714.83305966064,12.9853,13.0316,12.9738,13.0258,122714.8331
2012-07-05 10:45:00,22.54,22.59,22.52,22.55,189928.8451012589,13.0316,13.0605,13.02,13.0374,189928.8451
2012-07-05 10:50:00,22.56,22.56,22.51,22.54,48385.33114395184,13.0431,13.0431,13.0142,13.0316,48385.3311
2012-07-05 10:55:00,22.53,22.54,22.43,22.43,104324.0284619595,13.0258,13.0316,12.968,12.968,104324.0285
2012-07-05 11:00:00,22.44,22.51,22.43,22.49,134865.90038314176,12.9738,13.0142,12.968,13.0027,134865.9004
2012-07-05 11:05:00,22.48,22.53,22.48,22.51,76518.88341543515,12.9969,13.0258,12.9969,13.0142,76518.8834
2012-07-05 11:10:00,22.51,22.52,22.44,22.44,168144.49917898193,13.0142,13.02,12.9738,12.9738,168144.4992
2012-07-05 11:15:00,22.45,22.52,22.43,22.52,80897.6464148878,12.9796,13.02,12.968,13.02,80897.6464
2012-07-05 11:20:00,22.51,22.54,22.48,22.51,83415.43513957308,13.0142,13.0316,12.9969,13.0142,83415.4351
2012-07-05 11:25:00,22.51,22.53,22.44,22.52,77066.22879036673,13.0142,13.0258,12.9738,13.02,77066.2288
2012-07-05 11:30:00,22.52,22.55,22.49,22.51,68089.76464148879,13.02,13.0374,13.0027,13.0142,68089.7646
2012-07-05 11:35:00,22.51,22.58,22.51,22.54,80350.30103995622,13.0142,13.0547,13.0142,13.0316,80350.301
2012-07-05 11:40:00,22.54,22.62,22.54,22.61,110235.3585112206,13.0316,13.0778,13.0316,13.0721,110235.3585
2012-07-05 11:45:00,22.61,22.65,22.61,22.65,66885.6048166393,13.0721,13.0952,13.0721,13.0952,66885.6048
2012-07-05 11:50:00,22.65,22.7,22.65,22.67,101039.95621237002,13.0952,13.1241,13.0952,13.1067,101039.9562
2012-07-05 11:55:00,22.67,22.68,22.61,22.62,41379.31034482759,13.1067,13.1125,13.0721,13.0778,41379.3103
2012-07-05 12:00:00,22.63,22.64,22.59,22.59,29447.181171319105,13.0836,13.0894,13.0605,13.0605,29447.1812
2012-07-05 12:05:00,22.59,22.62,22.57,22.59,31636.56267104543,13.0605,13.0778,13.0489,13.0605,31636.5627
2012-07-05 12:10:00,22.58,22.65,22.58,22.65,27257.799671592777,13.0547,13.0952,13.0547,13.0952,27257.7997
2012-07-05 12:15:00,22.65,22.67,22.62,22.63,18390.80459770115,13.0952,13.1067,13.0778,13.0836,18390.8046
2012-07-05 12:20:00,22.62,22.65,22.58,22.58,30651.340996168583,13.0778,13.0952,13.0547,13.0547,30651.341
2012-07-05 12:25:00,22.58,22.59,22.55,22.55,39846.74329501916,13.0547,13.0605,13.0374,13.0374,39846.7433
2012-07-05 12:30:00,22.55,22.55,22.49,22.49,67761.35741652983,13.0374,13.0374,13.0027,13.0027,67761.3574
2012-07-05 12:35:00,22.49,22.5,22.47,22.5,43568.69184455391,13.0027,13.0085,12.9911,13.0085,43568.6918
2012-07-05 12:40:00,22.48,22.53,22.48,22.52,39627.80514504653,12.9969,13.0258,12.9969,13.02,39627.8051
2012-07-05 12:45:00,22.52,22.54,22.5,22.5,23097.97482211276,13.02,13.0316,13.0085,13.0085,23097.9748
2012-07-05 12:50:00,22.5,22.54,22.5,22.53,30870.279146141216,13.0085,13.0316,13.0085,13.0258,30870.2791
2012-07-05 12:55:00,22.54,22.55,22.49,22.51,37219.485495347566,13.0316,13.0374,13.0027,13.0142,37219.4855
2012-07-05 13:00:00,22.52,22.54,22.51,22.52,20580.18609742748,13.02,13.0316,13.0142,13.02,20580.1861
2012-07-05 13:05:00,22.51,22.57,22.51,22.55,39956.21237000547,13.0142,13.0489,13.0142,13.0374,39956.2124
2012-07-05 13:10:00,22.55,22.58,22.54,22.54,38314.17624521073,13.0374,13.0547,13.0316,13.0316,38314.1762
2012-07-05 13:15:00,22.54,22.54,22.48,22.52,41050.90311986864,13.0316,13.0316,12.9969,13.02,41050.9031
2012-07-05 13:20:00,22.51,22.52,22.49,22.5,30541.871921182268,13.0142,13.02,13.0027,13.0085,30541.8719
2012-07-05 13:25:00,22.5,22.52,22.48,22.49,31746.031746031746,13.0085,13.02,12.9969,13.0027,31746.0317
2012-07-05 13:30:00,22.5,22.52,22.43,22.44,43021.34646962233,13.0085,13.02,12.968,12.9738,43021.3465
2012-07-05 13:35:00,22.44,22.44,22.39,22.41,48056.923918992885,12.9738,12.9738,12.9449,12.9564,48056.9239
2012-07-05 13:40:00,22.41,22.43,22.38,22.38,38642.58347016968,12.9564,12.968,12.9391,12.9391,38642.5835
2012-07-05 13:45:00,22.39,22.51,22.39,22.49,60645.86754241927,12.9449,13.0142,12.9449,13.0027,60645.8675
2012-07-05 13:50:00,22.49,22.51,22.47,22.51,34373.28954570334,13.0027,13.0142,12.9911,13.0142,34373.2895
2012-07-05 13:55:00,22.51,22.53,22.49,22.5,26382.047071702244,13.0142,13.0258,13.0027,13.0085,26382.0471
2012-07-05 14:00:00,22.5,22.5,22.44,22.45,51669.403393541324,13.0085,13.0085,12.9738,12.9796,51669.4034
2012-07-05 14:05:00,22.46,22.46,22.37,22.37,178215.65407772304,12.9853,12.9853,12.9333,12.9333,178215.6541
2012-07-05 14:10:00,22.38,22.42,22.35,22.42,100273.6726874658,12.9391,12.9622,12.9217,12.9622,100273.6727
2012-07-05 14:15:00,22.42,22.46,22.41,22.44,75643.13081554462,12.9622,12.9853,12.9564,12.9738,75643.1308
2012-07-05 14:20:00,22.45,22.48,22.43,22.43,61083.743842364536,12.9796,12.9969,12.968,12.968,61083.7438
2012-07-05 14:25:00,22.44,22.44,22.43,22.44,51340.99616858238,12.9738,12.9738,12.968,12.9738,51340.9962
2012-07-05 14:30:00,22.44,22.44,22.4,22.4,34373.28954570334,12.9738,12.9738,12.9506,12.9506,34373.2895
2012-07-05 14:35:00,22.4,22.4,22.35,22.36,39737.27422003284,12.9506,12.9506,12.9217,12.9275,39737.2742
2012-07-05 14:40:00,22.36,22.42,22.36,22.42,35249.04214559387,12.9275,12.9622,12.9275,12.9622,35249.0421
2012-07-05 14:45:00,22.42,22.43,22.38,22.4,43678.16091954024,12.9622,12.968,12.9391,12.9506,43678.1609
2012-07-05 14:50:00,22.4,22.4,22.33,22.34,38314.17624521073,12.9506,12.9506,12.9102,12.916,38314.1762
2012-07-05 14:55:00,22.34,22.38,22.32,22.35,56814.44991789819,12.916,12.9391,12.9044,12.9217,56814.4499
2012-07-05 15:00:00,22.34,22.38,22.33,22.36,85823.75478927203,12.916,12.9391,12.9102,12.9275,85823.7548
2012-07-05 15:05:00,22.36,22.38,22.34,22.36,36343.73289545703,12.9275,12.9391,12.916,12.9275,36343.7329
2012-07-05 15:10:00,22.37,22.39,22.34,22.36,52873.56321839081,12.9333,12.9449,12.916,12.9275,52873.5632
2012-07-05 15:15:00,22.35,22.37,22.33,22.33,50136.836343732895,12.9217,12.9333,12.9102,12.9102,50136.8363
2012-07-05 15:20:00,22.33,22.35,22.29,22.31,67761.35741652983,12.9102,12.9217,12.887,12.8986,67761.3574
2012-07-05 15:25:00,22.31,22.35,22.31,22.33,76299.9452654625,12.8986,12.9217,12.8986,12.9102,76299.9453
2012-07-05 15:30:00,22.34,22.34,22.3,22.34,80569.23918992885,12.916,12.916,12.8928,12.916,80569.2392
2012-07-05 15:35:00,22.34,22.34,22.29,22.32,95238.09523809524,12.916,12.916,12.887,12.9044,95238.0952
2012-07-05 15:40:00,22.31,22.36,22.29,22.31,109906.95128626164,12.8986,12.9275,12.887,12.8986,109906.9513
2012-07-05 15:45:00,22.31,22.33,22.29,22.3,180076.62835249043,12.8986,12.9102,12.887,12.8928,180076.6284
2012-07-05 15:50:00,22.31,22.34,22.28,22.32,248275.8620689656,12.8986,12.916,12.8813,12.9044,248275.8621
2012-07-05 15:55:00,22.31,22.32,22.27,22.3,338040.50355774496,12.8986,12.9044,12.8755,12.8928,338040.5036
2012-07-06 09:30:00,21.99,22.03,21.91,21.93,145265.4625068418,12.7136,12.7367,12.6673,12.6789,145265.4625
2012-07-06 09:35:00,21.94,22.08,21.91,22.07,113191.02353585113,12.6847,12.7656,12.6673,12.7599,113191.0235
2012-07-06 09:40:00,22.06,22.08,21.95,22.07,120525.45155993431,12.7541,12.7656,12.6905,12.7599,120525.4516
2012-07-06 09:45:00,22.06,22.11,22.02,22.03,86480.56923918994,12.7541,12.783,12.7309,12.7367,86480.5692
2012-07-06 09:50:00,22.02,22.07,21.96,22.07,90640.39408866996,12.7309,12.7599,12.6963,12.7599,90640.3941
2012-07-06 09:55:00,22.07,22.11,22.04,22.05,120087.57525998904,12.7599,12.783,12.7425,12.7483,120087.5753
2012-07-06 10:00:00,22.05,22.07,22.02,22.03,102244.11603721949,12.7483,12.7599,12.7309,12.7367,102244.116
2012-07-06 10:05:00,22.04,22.05,21.9,21.92,111548.98741105638,12.7425,12.7483,12.6616,12.6731,111548.9874
2012-07-06 10:10:00,21.92,21.94,21.88,21.91,117241.37931034484,12.6731,12.6847,12.65,12.6673,117241.3793
2012-07-06 10:15:00,21.91,21.96,21.85,21.91,116256.157635468,12.6673,12.6963,12.6327,12.6673,116256.1576
2012-07-06 10:20:00,21.91,22.09,21.91,22.09,68965.51724137932,12.6673,12.7714,12.6673,12.7714,68965.5172
2012-07-06 10:25:00,22.1,22.14,22.06,22.09,59441.70771756979,12.7772,12.8003,12.7541,12.7714,59441.7077
2012-07-06 10:30:00,22.08,22.13,22.06,22.09,91297.20853858785,12.7656,12.7945,12.7541,12.7714,91297.2085
2012-07-06 10:35:00,22.09,22.19,22.08,22.18,60755.33661740559,12.7714,12.8292,12.7656,12.8235,60755.3366
2012-07-06 10:40:00,22.18,22.19,22.13,22.15,48385.33114395184,12.8235,12.8292,12.7945,12.8061,48385.3311
2012-07-06 10:45:00,22.16,22.25,22.13,22.25,100602.07991242474,12.8119,12.8639,12.7945,12.8639,100602.0799
2012-07-06 10:50:00,22.25,22.27,22.19,22.22,51450.465243568695,12.8639,12.8755,12.8292,12.8466,51450.4652
2012-07-06 10:55:00,22.23,22.24,22.2,22.23,32293.37712096333,12.8524,12.8581,12.835,12.8524,32293.3771
2012-07-06 11:00:00,22.23,22.25,22.18,22.25,40503.557744937054,12.8524,12.8639,12.8235,12.8639,40503.5577
2012-07-06 11:05:00,22.24,22.32,22.24,22.3,41598.248494800224,12.8581,12.9044,12.8581,12.8928,41598.2485
2012-07-06 11:10:00,22.3,22.34,22.26,22.31,82758.62068965517,12.8928,12.916,12.8697,12.8986,82758.6207
2012-07-06 11:15:00,22.3,22.33,22.26,22.33,38752.052545156,12.8928,12.9102,12.8697,12.9102,38752.0525
2012-07-06 11:20:00,22.33,22.33,22.27,22.31,139463.60153256706,12.9102,12.9102,12.8755,12.8986,139463.6015
2012-07-06 11:25:00,22.3,22.34,22.27,22.32,103010.3995621237,12.8928,12.916,12.8755,12.9044,103010.3996
2012-07-06 11:30:00,22.3,22.34,22.28,22.34,137602.62725779967,12.8928,12.916,12.8813,12.916,137602.6273
2012-07-06 11:35:00,22.33,22.36,22.32,22.32,77613.57416529831,12.9102,12.9275,12.9044,12.9044,77613.5742
2012-07-06 11:40:00,22.33,22.39,22.28,22.39,152490.4214559387,12.9102,12.9449,12.8813,12.9449,152490.4215
2012-07-06 11:45:00,22.4,22.42,22.35,22.41,122058.01860974276,12.9506,12.9622,12.9217,12.9564,122058.0186
2012-07-06 11:50:00,22.41,22.42,22.34,22.37,244444.44444444447,12.9564,12.9622,12.916,12.9333,244444.4444
2012-07-06 11:55:00,22.36,22.37,22.33,22.35,58565.95511767926,12.9275,12.9333,12.9102,12.9217,58565.9551
2012-07-06 12:00:00,22.34,22.34,22.3,22.31,71264.36781609195,12.916,12.916,12.8928,12.8986,71264.3678
2012-07-06 12:05:00,22.32,22.34,22.31,22.34,153037.7668308703,12.9044,12.916,12.8986,12.916,153037.7668
2012-07-06 12:10:00,22.34,22.36,22.32,22.34,92829.77558839628,12.916,12.9275,12.9044,12.916,92829.7756
2012-07-06 12:15:00,22.34,22.36,22.32,22.35,43349.75369458128,12.916,12.9275,12.9044,12.9217,43349.7537
2012-07-06 12:20:00,22.34,22.34,22.32,22.34,128188.28680897648,12.916,12.916,12.9044,12.916,128188.2868
2012-07-06 12:25:00,22.34,22.36,22.32,22.35,87684.7290640394,12.916,12.9275,12.9044,12.9217,87684.7291
2012-07-06 12:30:00,22.34,22.39,22.34,22.38,81116.58456486043,12.916,12.9449,12.916,12.9391,81116.5846
2012-07-06 12:35:00,22.38,22.38,22.35,22.36,49151.61466885605,12.9391,12.9391,12.9217,12.9275,49151.6147
2012-07-06 12:40:00,22.36,22.41,22.36,22.4,43787.62999452655,12.9275,12.9564,12.9275,12.9506,43787.63
2012-07-06 12:45:00,22.4,22.44,22.38,22.42,75971.53804050355,12.9506,12.9738,12.9391,12.9622,75971.538
2012-07-06 12:50:00,22.42,22.43,22.37,22.39,98741.10563765735,12.9622,12.968,12.9333,12.9449,98741.1056
2012-07-06 12:55:00,22.4,22.43,22.37,22.43,43240.28461959497,12.9506,12.968,12.9333,12.968,43240.2846
2012-07-06 13:00:00,22.43,22.43,22.39,22.42,53311.43951833608,12.968,12.968,12.9449,12.9622,53311.4395
2012-07-06 13:05:00,22.41,22.43,22.4,22.42,46086.48056923919,12.9564,12.968,12.9506,12.9622,46086.4806
2012-07-06 13:10:00,22.41,22.43,22.39,22.4,41050.90311986864,12.9564,12.968,12.9449,12.9506,41050.9031
2012-07-06 13:15:00,22.4,22.43,22.36,22.42,75533.6617405583,12.9506,12.968,12.9275,12.9622,75533.6617
2012-07-06 13:20:00,22.42,22.44,22.4,22.43,126765.18883415437,12.9622,12.9738,12.9506,12.968,126765.1888
2012-07-06 13:25:00,22.43,22.44,22.39,22.41,136726.87465790915,12.968,12.9738,12.9449,12.9564,136726.8747
2012-07-06 13:30:00,22.4,22.41,22.34,22.35,202627.2577996716,12.9506,12.9564,12.916,12.9217,202627.2578
2012-07-06 13:35:00,22.35,22.37,22.34,22.36,38204.707170224414,12.9217,12.9333,12.916,12.9275,38204.7072
2012-07-06 13:40:00,22.35,22.36,22.32,22.32,60098.52216748769,12.9217,12.9275,12.9044,12.9044,60098.5222
2012-07-06 13:45:00,22.32,22.33,22.28,22.29,73672.68746579092,12.9044,12.9102,12.8813,12.887,73672.6875
2012-07-06 13:50:00,22.29,22.35,22.29,22.33,102025.17788724686,12.887,12.9217,12.887,12.9102,102025.1779
2012-07-06 13:55:00,22.32,22.35,22.31,22.34,65681.44499178982,12.9044,12.9217,12.8986,12.916,65681.445
2012-07-06 14:00:00,22.34,22.34,22.31,22.34,56704.98084291188,12.916,12.916,12.8986,12.916,56704.9808
2012-07-06 14:05:00,22.34,22.34,22.28,22.29,71483.3059660646,12.916,12.916,12.8813,12.887,71483.306
2012-07-06 14:10:00,22.29,22.34,22.28,22.33,46305.41871921183,12.887,12.916,12.8813,12.9102,46305.4187
2012-07-06 14:15:00,22.33,22.34,22.28,22.3,52435.68691844554,12.9102,12.916,12.8813,12.8928,52435.6869
2012-07-06 14:20:00,22.3,22.34,22.29,22.32,56267.10454296661,12.8928,12.916,12.887,12.9044,56267.1045
2012-07-06 14:25:00,22.32,22.33,22.3,22.31,38423.64532019704,12.9044,12.9102,12.8928,12.8986,38423.6453
2012-07-06 14:30:00,22.32,22.35,22.31,22.34,42802.4083196497,12.9044,12.9217,12.8986,12.916,42802.4083
2012-07-06 14:35:00,22.34,22.39,22.34,22.38,52545.15599343186,12.916,12.9449,12.916,12.9391,52545.156
2012-07-06 14:40:00,22.38,22.39,22.34,22.39,57580.73344280241,12.9391,12.9449,12.916,12.9449,57580.7334
2012-07-06 14:45:00,22.39,22.4,22.38,22.38,60207.991242474,12.9449,12.9506,12.9391,12.9391,60207.9912
2012-07-06 14:50:00,22.38,22.42,22.37,22.42,35249.04214559387,12.9391,12.9622,12.9333,12.9622,35249.0421
2012-07-06 14:55:00,22.41,22.42,22.36,22.39,56486.04269293925,12.9564,12.9622,12.9275,12.9449,56486.0427
2012-07-06 15:00:00,22.39,22.4,22.37,22.38,63492.06349206349,12.9449,12.9506,12.9333,12.9391,63492.0635
2012-07-06 15:05:00,22.38,22.44,22.38,22.43,104761.90476190476,12.9391,12.9738,12.9391,12.968,104761.9048
2012-07-06 15:10:00,22.43,22.47,22.42,22.46,89545.7033388068,12.968,12.9911,12.9622,12.9853,89545.7033
2012-07-06 15:15:00,22.47,22.49,22.44,22.47,88122.60536398468,12.9911,13.0027,12.9738,12.9911,88122.6054
2012-07-06 15:20:00,22.47,22.47,22.42,22.45,86590.03831417624,12.9911,12.9911,12.9622,12.9796,86590.0383
2012-07-06 15:25:00,22.45,22.46,22.39,22.46,129173.50848385332,12.9796,12.9853,12.9449,12.9853,129173.5085
2012-07-06 15:30:00,22.47,22.5,22.46,22.48,192008.75752599887,12.9911,13.0085,12.9853,12.9969,192008.7575
2012-07-06 15:35:00,22.47,22.5,22.41,22.44,162233.16912972086,12.9911,13.0085,12.9564,12.9738,162233.1691
2012-07-06 15:40:00,22.44,22.47,22.4,22.45,120306.51340996168,12.9738,12.9911,12.9506,12.9796,120306.5134
2012-07-06 15:45:00,22.45,22.48,22.42,22.44,204926.10837438423,12.9796,12.9969,12.9622,12.9738,204926.1084
2012-07-06 15:50:00,22.44,22.48,22.42,22.44,200109.46907498632,12.9738,12.9969,12.9622,12.9738,200109.4691
2012-07-06 15:55:00,22.45,22.48,22.44,22.44,343732.8954570334,12.9796,12.9969,12.9738,12.9738,343732.8955
2012-07-09 09:30:00,22.44,22.49,22.29,22.29,65353.03776683087,12.9738,13.0027,12.887,12.887,65353.0378
2012-07-09 09:35:00,22.31,22.34,22.26,22.33,43021.34646962233,12.8986,12.916,12.8697,12.9102,43021.3465
2012-07-09 09:40:00,22.34,22.34,22.22,22.28,29009.30487137384,12.916,12.916,12.8466,12.8813,29009.3049
2012-07-09 09:45:00,22.28,22.28,22.19,22.2,69950.73891625616,12.8813,12.8813,12.8292,12.835,69950.7389
2012-07-09 09:50:00,22.22,22.23,22.15,22.16,69293.92446633826,12.8466,12.8524,12.8061,12.8119,69293.9245
2012-07-09 09:55:00,22.16,22.19,22.12,22.12,57142.857142857145,12.8119,12.8292,12.7888,12.7888,57142.8571
2012-07-09 10:00:00,22.12,22.14,22.09,22.12,55062.944718117134,12.7888,12.8003,12.7714,12.7888,55062.9447
2012-07-09 10:05:00,22.12,22.2,22.11,22.17,45648.60426929392,12.7888,12.835,12.783,12.8177,45648.6043
2012-07-09 10:10:00,22.17,22.23,22.15,22.23,49589.490968801314,12.8177,12.8524,12.8061,12.8524,49589.491
2012-07-09 10:15:00,22.23,22.24,22.17,22.19,57361.795292829775,12.8524,12.8581,12.8177,12.8292,57361.7953
2012-07-09 10:20:00,22.19,22.19,22.12,22.13,46414.88779419814,12.8292,12.8292,12.7888,12.7945,46414.8878
2012-07-09 10:25:00,22.13,22.17,22.12,22.15,36781.6091954023,12.7945,12.8177,12.7888,12.8061,36781.6092
2012-07-09 10:30:00,22.15,22.15,22.12,22.12,60317.46031746032,12.8061,12.8061,12.7888,12.7888,60317.4603
2012-07-09 10:35:00,22.12,22.2,22.12,22.19,68199.2337164751,12.7888,12.835,12.7888,12.8292,68199.2337
2012-07-09 10:40:00,22.19,22.2,22.17,22.17,78817.73399014778,12.8292,12.835,12.8177,12.8177,78817.734
2012-07-09 10:45:00,22.17,22.23,22.15,22.23,170333.88067870826,12.8177,12.8524,12.8061,12.8524,170333.8807
2012-07-09 10:50:00,22.23,22.25,22.16,22.17,82868.0897646415,12.8524,12.8639,12.8119,12.8177,82868.0898
2012-07-09 10:55:00,22.17,22.22,22.13,22.13,84729.06403940887,12.8177,12.8466,12.7945,12.7945,84729.064
2012-07-09 11:00:00,22.12,22.13,22.09,22.11,51559.93431855501,12.7888,12.7945,12.7714,12.783,51559.9343
2012-07-09 11:05:00,22.11,22.12,22.05,22.05,46743.29501915709,12.783,12.7888,12.7483,12.7483,46743.295
2012-07-09 11:10:00,22.04,22.05,21.98,21.98,71592.7750410509,12.7425,12.7483,12.7078,12.7078,71592.775
2012-07-09 11:15:00,21.98,22.0,21.97,21.97,50793.6507936508,12.7078,12.7194,12.702,12.702,50793.6508
2012-07-09 11:20:00,21.98,22.0,21.94,21.96,102572.52326217844,12.7078,12.7194,12.6847,12.6963,102572.5233
2012-07-09 11:25:00,21.95,21.96,21.93,21.94,99288.45101258896,12.6905,12.6963,12.6789,12.6847,99288.451
2012-07-09 11:30:00,21.94,21.96,21.89,21.89,98412.69841269842,12.6847,12.6963,12.6558,12.6558,98412.6984
2012-07-09 11:35:00,21.89,21.91,21.81,21.83,198139.02572523264,12.6558,12.6673,12.6095,12.6211,198139.0257
2012-07-09 11:40:00,21.84,21.87,21.82,21.84,560043.7876299946,12.6269,12.6442,12.6153,12.6269,560043.7876
2012-07-09 11:45:00,21.83,21.84,21.8,21.82,134975.3694581281,12.6211,12.6269,12.6038,12.6153,134975.3695
2012-07-09 11:50:00,21.82,21.82,21.79,21.8,72468.52764094144,12.6153,12.6153,12.598,12.6038,72468.5276
2012-07-09 11:55:00,21.81,21.82,21.8,21.81,89436.23426382047,12.6095,12.6153,12.6038,12.6095,89436.2343
2012-07-09 12:00:00,21.81,21.82,21.79,21.81,95566.5024630542,12.6095,12.6153,12.598,12.6095,95566.5025
2012-07-09 12:05:00,21.81,21.82,21.79,21.81,135960.59113300493,12.6095,12.6153,12.598,12.6095,135960.5911
2012-07-09 12:10:00,21.81,21.9,21.81,21.9,171428.57142857145,12.6095,12.6616,12.6095,12.6616,171428.5714
2012-07-09 12:15:00,21.9,21.91,21.87,21.91,111220.58018609745,12.6616,12.6673,12.6442,12.6673,111220.5802
2012-07-09 12:20:00,21.91,21.94,21.9,21.91,53749.315818281335,12.6673,12.6847,12.6616,12.6673,53749.3158
2012-07-09 12:25:00,21.92,21.92,21.85,21.85,87137.38368910782,12.6731,12.6731,12.6327,12.6327,87137.3837
2012-07-09 12:30:00,21.86,21.91,21.86,21.89,42255.06294471812,12.6384,12.6673,12.6384,12.6558,42255.0629
2012-07-09 12:35:00,21.88,21.89,21.81,21.81,107827.03886152162,12.65,12.6558,12.6095,12.6095,107827.0389
2012-07-09 12:40:00,21.81,21.82,21.79,21.79,58128.07881773399,12.6095,12.6153,12.598,12.598,58128.0788
2012-07-09 12:45:00,21.8,21.8,21.7,21.71,220470.7170224412,12.6038,12.6038,12.5459,12.5517,220470.717
2012-07-09 12:50:00,21.71,21.74,21.69,21.69,301368.3634373289,12.5517,12.5691,12.5402,12.5402,301368.3634
2012-07-09 12:55:00,21.69,21.7,21.63,21.64,211713.19102353585,12.5402,12.5459,12.5055,12.5112,211713.191
2012-07-09 13:00:00,21.65,21.72,21.64,21.7,320306.5134099617,12.517,12.5575,12.5112,12.5459,320306.5134
2012-07-09 13:05:00,21.7,21.7,21.64,21.68,105309.25013683634,12.5459,12.5459,12.5112,12.5344,105309.2501
2012-07-09 13:10:00,21.68,21.68,21.64,21.65,128297.7558839628,12.5344,12.5344,12.5112,12.517,128297.7559
2012-07-09 13:15:00,21.64,21.67,21.61,21.66,138259.44170771755,12.5112,12.5286,12.4939,12.5228,138259.4417
2012-07-09 13:20:00,21.67,21.7,21.66,21.68,69293.92446633826,12.5286,12.5459,12.5228,12.5344,69293.9245
2012-07-09 13:25:00,21.69,21.73,21.68,21.72,138697.31800766283,12.5402,12.5633,12.5344,12.5575,138697.318
2012-07-09 13:30:00,21.72,21.74,21.71,21.72,59003.831417624526,12.5575,12.5691,12.5517,12.5575,59003.8314
2012-07-09 13:35:00,21.72,21.77,21.71,21.76,70826.49151614669,12.5575,12.5864,12.5517,12.5806,70826.4915
2012-07-09 13:40:00,21.76,21.79,21.72,21.73,62068.96551724138,12.5806,12.598,12.5575,12.5633,62068.9655
2012-07-09 13:45:00,21.73,21.74,21.7,21.7,76956.75971538041,12.5633,12.5691,12.5459,12.5459,76956.7597
2012-07-09 13:50:00,21.7,21.7,21.65,21.67,78489.32676518883,12.5459,12.5459,12.517,12.5286,78489.3268
2012-07-09 13:55:00,21.66,21.68,21.66,21.66,35686.91844553914,12.5228,12.5344,12.5228,12.5228,35686.9184
2012-07-09 14:00:00,21.66,21.7,21.65,21.68,125013.6836343733,12.5228,12.5459,12.517,12.5344,125013.6836
2012-07-09 14:05:00,21.68,21.74,21.68,21.74,97427.47673782158,12.5344,12.5691,12.5344,12.5691,97427.4767
2012-07-09 14:10:00,21.73,21.76,21.72,21.73,120306.51340996168,12.5633,12.5806,12.5575,12.5633,120306.5134
2012-07-09 14:15:00,21.73,21.73,21.67,21.69,77175.69786535304,12.5633,12.5633,12.5286,12.5402,77175.6979
2012-07-09 14:20:00,21.69,21.69,21.67,21.67,39299.39792008758,12.5402,12.5402,12.5286,12.5286,39299.3979
2012-07-09 14:25:00,21.67,21.67,21.63,21.64,72249.5894909688,12.5286,12.5286,12.5055,12.5112,72249.5895
2012-07-09 14:30:00,21.65,21.68,21.64,21.68,67980.29556650246,12.517,12.5344,12.5112,12.5344,67980.2956
2012-07-09 14:35:00,21.68,21.71,21.67,21.7,85276.40941434045,12.5344,12.5517,12.5286,12.5459,85276.4094
2012-07-09 14:40:00,21.7,21.7,21.63,21.66,86042.69293924466,12.5459,12.5459,12.5055,12.5228,86042.6929
2012-07-09 14:45:00,21.66,21.66,21.61,21.63,71592.7750410509,12.5228,12.5228,12.4939,12.5055,71592.775
2012-07-09 14:50:00,21.64,21.66,21.63,21.66,42474.00109469075,12.5112,12.5228,12.5055,12.5228,42474.0011
2012-07-09 14:55:00,21.66,21.66,21.61,21.62,55610.29009304872,12.5228,12.5228,12.4939,12.4997,55610.2901
2012-07-09 15:00:00,21.61,21.69,21.6,21.68,230322.93377120965,12.4939,12.5402,12.4881,12.5344,230322.9338
2012-07-09 15:05:00,21.69,21.7,21.66,21.67,282430.21346469625,12.5402,12.5459,12.5228,12.5286,282430.2135
2012-07-09 15:10:00,21.67,21.67,21.57,21.57,100383.14176245211,12.5286,12.5286,12.4708,12.4708,100383.1418
2012-07-09 15:15:00,21.58,21.59,21.55,21.56,251012.58894362344,12.4766,12.4823,12.4592,12.465,251012.5889
2012-07-09 15:20:00,21.57,21.6,21.53,21.6,265243.5686918446,12.4708,12.4881,12.4477,12.4881,265243.5687
2012-07-09 15:25:00,21.6,21.63,21.56,21.59,162780.51450465244,12.4881,12.5055,12.465,12.4823,162780.5145
2012-07-09 15:30:00,21.59,21.62,21.57,21.6,222222.22222222225,12.4823,12.4997,12.4708,12.4881,222222.2222
2012-07-09 15:35:00,21.6,21.6,21.54,21.56,162671.04542966612,12.4881,12.4881,12.4534,12.465,162671.0454
2012-07-09 15:40:00,21.56,21.62,21.55,21.62,188505.7471264368,12.465,12.4997,12.4592,12.4997,188505.7471
2012-07-09 15:45:00,21.62,21.76,21.61,21.75,349644.22550629446,12.4997,12.5806,12.4939,12.5748,349644.2255
2012-07-09 15:50:00,21.74,21.78,21.72,21.77,442474.0010946908,12.5691,12.5922,12.5575,12.5864,442474.0011
2012-07-09 15:55:00,21.77,21.77,21.73,21.74,476847.2906403941,12.5864,12.5864,12.5633,12.5691,476847.2906
2012-07-10 09:30:00,21.84,22.08,21.83,22.05,168144.49917898193,12.6269,12.7656,12.6211,12.7483,168144.4992
2012-07-10 09:35:00,22.04,22.1,21.99,22.08,228461.95949644223,12.7425,12.7772,12.7136,12.7656,228461.9595
2012-07-10 09:40:00,22.08,22.13,22.03,22.07,146250.68418171868,12.7656,12.7945,12.7367,12.7599,146250.6842
2012-07-10 09:45:00,22.07,22.13,22.06,22.13,139354.13245758074,12.7599,12.7945,12.7541,12.7945,139354.1325
2012-07-10 09:50:00,22.13,22.16,22.11,22.13,167597.15380405035,12.7945,12.8119,12.783,12.7945,167597.1538
2012-07-10 09:55:00,22.12,22.15,22.09,22.11,274001.0946907499,12.7888,12.8061,12.7714,12.783,274001.0947
2012-07-10 10:00:00,22.12,22.17,22.02,22.02,194198.13902572525,12.7888,12.8177,12.7309,12.7309,194198.139
2012-07-10 10:05:00,22.02,22.06,22.02,22.02,170333.88067870826,12.7309,12.7541,12.7309,12.7309,170333.8807
2012-07-10 10:10:00,22.02,22.08,21.96,22.02,165517.24137931035,12.7309,12.7656,12.6963,12.7309,165517.2414
2012-07-10 10:15:00,22.02,22.12,22.02,22.08,106622.87903667217,12.7309,12.7888,12.7309,12.7656,106622.879
2012-07-10 10:20:00,22.09,22.1,22.04,22.06,174822.11275314723,12.7714,12.7772,12.7425,12.7541,174822.1128
2012-07-10 10:25:00,22.05,22.07,22.02,22.07,140777.23043240284,12.7483,12.7599,12.7309,12.7599,140777.2304
2012-07-10 10:30:00,22.06,22.12,22.04,22.04,126984.12698412698,12.7541,12.7888,12.7425,12.7425,126984.127
2012-07-10 10:35:00,22.04,22.05,21.94,21.96,129173.50848385332,12.7425,12.7483,12.6847,12.6963,129173.5085
2012-07-10 10:40:00,21.95,21.98,21.94,21.94,129064.039408867,12.6905,12.7078,12.6847,12.6847,129064.0394
2012-07-10 10:45:00,21.95,21.98,21.92,21.93,115380.40503557744,12.6905,12.7078,12.6731,12.6789,115380.405
2012-07-10 10:50:00,21.93,21.97,21.91,21.93,124794.74548440066,12.6789,12.702,12.6673,12.6789,124794.7455
2012-07-10 10:55:00,21.92,21.95,21.87,21.94,109140.6677613574,12.6731,12.6905,12.6442,12.6847,109140.6678
2012-07-10 11:00:00,21.94,21.97,21.9,21.95,173836.8910782704,12.6847,12.702,12.6616,12.6905,173836.8911
2012-07-10 11:05:00,21.95,21.97,21.92,21.94,123371.64750957854,12.6905,12.702,12.6731,12.6847,123371.6475
2012-07-10 11:10:00,21.93,21.98,21.91,21.94,109797.48221127532,12.6789,12.7078,12.6673,12.6847,109797.4822
2012-07-10 11:15:00,21.95,21.97,21.92,21.96,59332.23864258347,12.6905,12.702,12.6731,12.6963,59332.2386
2012-07-10 11:20:00,21.96,22.0,21.95,21.97,79365.07936507936,12.6963,12.7194,12.6905,12.702,79365.0794
2012-07-10 11:25:00,21.96,21.97,21.9,21.9,139354.13245758074,12.6963,12.702,12.6616,12.6616,139354.1325
2012-07-10 11:30:00,21.9,21.93,21.84,21.91,283743.84236453206,12.6616,12.6789,12.6269,12.6673,283743.8424
2012-07-10 11:35:00,21.91,21.96,21.91,21.93,122824.30213464696,12.6673,12.6963,12.6673,12.6789,122824.3021
2012-07-10 11:40:00,21.93,21.94,21.91,21.92,141324.57580733445,12.6789,12.6847,12.6673,12.6731,141324.5758
2012-07-10 11:45:00,21.92,21.95,21.92,21.95,85933.22386425835,12.6731,12.6905,12.6731,12.6905,85933.2239
2012-07-10 11:50:00,21.95,21.97,21.94,21.96,66228.7903667214,12.6905,12.702,12.6847,12.6963,66228.7904
2012-07-10 11:55:00,21.96,21.97,21.94,21.96,51669.403393541324,12.6963,12.702,12.6847,12.6963,51669.4034
2012-07-10 12:00:00,21.97,21.99,21.94,21.95,79365.07936507936,12.702,12.7136,12.6847,12.6905,79365.0794
2012-07-10 12:05:00,21.95,21.96,21.89,21.89,43678.16091954024,12.6905,12.6963,12.6558,12.6558,43678.1609
2012-07-10 12:10:00,21.9,21.93,21.89,21.93,87137.38368910782,12.6616,12.6789,12.6558,12.6789,87137.3837
2012-07-10 12:15:00,21.93,21.93,21.86,21.88,110454.29666119322,12.6789,12.6789,12.6384,12.65,110454.2967
2012-07-10 12:20:00,21.88,21.9,21.82,21.82,99726.3273125342,12.65,12.6616,12.6153,12.6153,99726.3273
2012-07-10 12:25:00,21.82,21.83,21.77,21.77,37000.54734537494,12.6153,12.6211,12.5864,12.5864,37000.5473
2012-07-10 12:30:00,21.77,21.83,21.77,21.81,129830.3229337712,12.5864,12.6211,12.5864,12.6095,129830.3229
2012-07-10 12:35:00,21.81,21.82,21.78,21.82,65790.91406677614,12.6095,12.6153,12.5922,12.6153,65790.9141
2012-07-10 12:40:00,21.82,21.86,21.77,21.77,74110.56376573618,12.6153,12.6384,12.5864,12.5864,74110.5638
2012-07-10 12:45:00,21.77,21.78,21.75,21.76,37328.95457033388,12.5864,12.5922,12.5748,12.5806,37328.9546
2012-07-10 12:50:00,21.76,21.79,21.74,21.79,65243.56869184456,12.5806,12.598,12.5691,12.598,65243.5687
2012-07-10 12:55:00,21.78,21.79,21.74,21.75,47290.640394088674,12.5922,12.598,12.5691,12.5748,47290.6404
2012-07-10 13:00:00,21.76,21.81,21.76,21.81,115818.28133552273,12.5806,12.6095,12.5806,12.6095,115818.2813
2012-07-10 13:05:00,21.81,21.86,21.81,21.86,61521.6201423098,12.6095,12.6384,12.6095,12.6384,61521.6201
2012-07-10 13:10:00,21.85,21.9,21.85,21.89,35467.98029556651,12.6327,12.6616,12.6327,12.6558,35467.9803
2012-07-10 13:15:00,21.9,21.93,21.89,21.93,33716.47509578544,12.6616,12.6789,12.6558,12.6789,33716.4751
2012-07-10 13:20:00,21.93,21.93,21.81,21.83,100821.01806239736,12.6789,12.6789,12.6095,12.6211,100821.0181
2012-07-10 13:25:00,21.82,21.89,21.79,21.84,84948.0021893815,12.6153,12.6558,12.598,12.6269,84948.0022
2012-07-10 13:30:00,21.85,21.85,21.77,21.8,68637.11001642037,12.6327,12.6327,12.5864,12.6038,68637.11
2012-07-10 13:35:00,21.8,21.8,21.72,21.74,44553.91351943076,12.6038,12.6038,12.5575,12.5691,44553.9135
2012-07-10 13:40:00,21.74,21.77,21.73,21.77,83305.96606458676,12.5691,12.5864,12.5633,12.5864,83305.9661
2012-07-10 13:45:00,21.77,21.78,21.73,21.77,198139.02572523264,12.5864,12.5922,12.5633,12.5864,198139.0257
2012-07-10 13:50:00,21.77,21.82,21.77,21.81,133880.67870826492,12.5864,12.6153,12.5864,12.6095,133880.6787
2012-07-10 13:55:00,21.81,21.81,21.78,21.79,67104.54296661193,12.6095,12.6095,12.5922,12.598,67104.543
2012-07-10 14:00:00,21.79,21.8,21.75,21.76,123590.5856595512,12.598,12.6038,12.5748,12.5806,123590.5857
2012-07-10 14:05:00,21.76,21.76,21.67,21.69,104324.0284619595,12.5806,12.5806,12.5286,12.5402,104324.0285
2012-07-10 14:10:00,21.68,21.68,21.61,21.62,91954.02298850576,12.5344,12.5344,12.4939,12.4997,91954.023
2012-07-10 14:15:00,21.62,21.62,21.56,21.58,71154.89874110564,12.4997,12.4997,12.465,12.4766,71154.8987
2012-07-10 14:20:00,21.59,21.6,21.53,21.53,71702.24411603723,12.4823,12.4881,12.4477,12.4477,71702.2441
2012-07-10 14:25:00,21.53,21.6,21.52,21.6,46195.94964422551,12.4477,12.4881,12.4419,12.4881,46195.9496
2012-07-10 14:30:00,21.59,21.6,21.49,21.51,66776.13574165298,12.4823,12.4881,12.4245,12.4361,66776.1357
2012-07-10 14:35:00,21.52,21.79,21.52,21.77,527750.4105090313,12.4419,12.598,12.4419,12.5864,527750.4105
2012-07-10 14:40:00,21.76,21.77,21.66,21.68,112972.0853858785,12.5806,12.5864,12.5228,12.5344,112972.0854
2012-07-10 14:45:00,21.68,21.75,21.67,21.7,88013.13628899836,12.5344,12.5748,12.5286,12.5459,88013.1363
2012-07-10 14:50:00,21.69,21.7,21.6,21.65,177777.77777777778,12.5402,12.5459,12.4881,12.517,177777.7778
2012-07-10 14:55:00,21.65,21.68,21.63,21.65,118445.53913519433,12.517,12.5344,12.5055,12.517,118445.5391
2012-07-10 15:00:00,21.65,21.76,21.65,21.76,155446.08648056924,12.517,12.5806,12.517,12.5806,155446.0865
2012-07-10 15:05:00,21.76,21.81,21.72,21.73,159496.44225506295,12.5806,12.6095,12.5575,12.5633,159496.4423
2012-07-10 15:10:00,21.73,21.74,21.64,21.65,136507.9365079365,12.5633,12.5691,12.5112,12.517,136507.9365
2012-07-10 15:15:00,21.65,21.66,21.57,21.57,185550.08210180624,12.517,12.5228,12.4708,12.4708,185550.0821
2012-07-10 15:20:00,21.58,21.6,21.49,21.5,203174.6031746032,12.4766,12.4881,12.4245,12.4303,203174.6032
2012-07-10 15:25:00,21.5,21.55,21.48,21.49,320634.92063492065,12.4303,12.4592,12.4187,12.4245,320634.9206
2012-07-10 15:30:00,21.49,21.54,21.45,21.47,189819.3760262726,12.4245,12.4534,12.4014,12.413,189819.376
2012-07-10 15:35:00,21.48,21.5,21.46,21.5,116146.68856048166,12.4187,12.4303,12.4072,12.4303,116146.6886
2012-07-10 15:40:00,21.5,21.5,21.44,21.48,172632.7312534209,12.4303,12.4303,12.3956,12.4187,172632.7313
2012-07-10 15:45:00,21.48,21.54,21.48,21.49,301368.3634373289,12.4187,12.4534,12.4187,12.4245,301368.3634
2012-07-10 15:50:00,21.49,21.62,21.49,21.61,261740.55829228245,12.4245,12.4997,12.4245,12.4939,261740.5583
2012-07-10 15:55:00,21.61,21.65,21.6,21.6,375369.4581280789,12.4939,12.517,12.4881,12.4881,375369.4581
2012-07-11 09:30:00,21.7,21.81,21.67,21.7,92172.96113847838,12.5459,12.6095,12.5286,12.5459,92172.9611
2012-07-11 09:35:00,21.7,21.72,21.66,21.71,98303.2293377121,12.5459,12.5575,12.5228,12.5517,98303.2293
2012-07-11 09:40:00,21.71,21.87,21.7,21.85,218609.7427476738,12.5517,12.6442,12.5459,12.6327,218609.7427
2012-07-11 09:45:00,21.84,22.02,21.75,22.0,322386.4258347017,12.6269,12.7309,12.5748,12.7194,322386.4258
2012-07-11 09:50:00,21.99,22.08,21.93,21.96,210837.43842364533,12.7136,12.7656,12.6789,12.6963,210837.4384
2012-07-11 09:55:00,21.96,21.98,21.9,21.92,246962.23316912973,12.6963,12.7078,12.6616,12.6731,246962.2332
2012-07-11 10:00:00,21.93,22.02,21.87,21.92,153585.11220580188,12.6789,12.7309,12.6442,12.6731,153585.1122
2012-07-11 10:05:00,21.92,22.02,21.91,21.92,173180.0766283525,12.6731,12.7309,12.6673,12.6731,173180.0766
2012-07-11 10:10:00,21.93,22.0,21.89,21.91,67542.4192665572,12.6789,12.7194,12.6558,12.6673,67542.4193
2012-07-11 10:15:00,21.92,22.01,21.91,22.01,242692.9392446634,12.6731,12.7252,12.6673,12.7252,242692.9392
2012-07-11 10:20:00,22.01,22.02,21.96,22.01,115708.8122605364,12.7252,12.7309,12.6963,12.7252,115708.8123
2012-07-11 10:25:00,22.01,22.03,21.96,21.97,278160.9195402299,12.7252,12.7367,12.6963,12.702,278160.9195
2012-07-11 10:30:00,21.98,22.02,21.83,21.84,426600.9852216749,12.7078,12.7309,12.6211,12.6269,426600.9852
2012-07-11 10:35:00,21.85,21.87,21.71,21.72,115818.28133552273,12.6327,12.6442,12.5517,12.5575,115818.2813
2012-07-11 10:40:00,21.72,21.88,21.72,21.88,88779.41981390258,12.5575,12.65,12.5575,12.65,88779.4198
2012-07-11 10:45:00,21.89,21.91,21.83,21.85,86699.50738916257,12.6558,12.6673,12.6211,12.6327,86699.5074
2012-07-11 10:50:00,21.84,21.85,21.79,21.8,62178.4345922277,12.6269,12.6327,12.598,12.6038,62178.4346
2012-07-11 10:55:00,21.79,21.83,21.77,21.78,45867.54241926656,12.598,12.6211,12.5864,12.5922,45867.5424
2012-07-11 11:00:00,21.77,21.87,21.76,21.84,57142.857142857145,12.5864,12.6442,12.5806,12.6269,57142.8571
2012-07-11 11:05:00,21.85,21.91,21.82,21.87,69841.26984126984,12.6327,12.6673,12.6153,12.6442,69841.2698
2012-07-11 11:10:00,21.86,21.86,21.77,21.77,54734.53749315818,12.6384,12.6384,12.5864,12.5864,54734.5375
2012-07-11 11:15:00,21.77,21.86,21.77,21.81,42474.00109469075,12.5864,12.6384,12.5864,12.6095,42474.0011
2012-07-11 11:20:00,21.81,21.84,21.81,21.84,24302.13464696224,12.6095,12.6269,12.6095,12.6269,24302.1346
2012-07-11 11:25:00,21.85,21.86,21.76,21.77,43021.34646962233,12.6327,12.6384,12.5806,12.5864,43021.3465
2012-07-11 11:30:00,21.76,21.86,21.76,21.84,193869.73180076628,12.5806,12.6384,12.5806,12.6269,193869.7318
2012-07-11 11:35:00,21.85,21.88,21.85,21.86,25396.8253968254,12.6327,12.65,12.6327,12.6384,25396.8254
2012-07-11 11:40:00,21.87,21.88,21.77,21.78,122714.83305966064,12.6442,12.65,12.5864,12.5922,122714.8331
2012-07-11 11:45:00,21.78,21.84,21.75,21.83,62397.37274220033,12.5922,12.6269,12.5748,12.6211,62397.3727
2012-07-11 11:50:00,21.83,21.84,21.81,21.82,39080.45977011495,12.6211,12.6269,12.6095,12.6153,39080.4598
2012-07-11 11:55:00,21.83,21.85,21.81,21.81,48823.2074438971,12.6211,12.6327,12.6095,12.6095,48823.2074
2012-07-11 12:00:00,21.81,21.92,21.81,21.91,47837.985769020255,12.6095,12.6731,12.6095,12.6673,47837.9858
2012-07-11 12:05:00,21.91,21.95,21.89,21.91,72796.93486590039,12.6673,12.6905,12.6558,12.6673,72796.9349
2012-07-11 12:10:00,21.91,21.91,21.87,21.87,22879.03667214012,12.6673,12.6673,12.6442,12.6442,22879.0367
2012-07-11 12:15:00,21.87,21.91,21.86,21.9,27476.73782156541,12.6442,12.6673,12.6384,12.6616,27476.7378
2012-07-11 12:20:00,21.91,21.91,21.87,21.87,33935.41324575808,12.6673,12.6673,12.6442,12.6442,33935.4132
2012-07-11 12:25:00,21.87,21.91,21.85,21.88,26929.39244663383,12.6442,12.6673,12.6327,12.65,26929.3924
2012-07-11 12:30:00,21.88,21.91,21.88,21.91,41926.65571975917,12.65,12.6673,12.65,12.6673,41926.6557
2012-07-11 12:35:00,21.91,21.95,21.91,21.94,40394.08866995074,12.6673,12.6905,12.6673,12.6847,40394.0887
2012-07-11 12:40:00,21.94,22.02,21.94,22.01,46086.48056923919,12.6847,12.7309,12.6847,12.7252,46086.4806
2012-07-11 12:45:00,22.0,22.02,21.97,21.97,48604.26929392447,12.7194,12.7309,12.702,12.702,48604.2693
2012-07-11 12:50:00,21.98,22.0,21.96,21.98,67651.88834154351,12.7078,12.7194,12.6963,12.7078,67651.8883
2012-07-11 12:55:00,21.97,22.03,21.96,21.99,63163.65626710455,12.702,12.7367,12.6963,12.7136,63163.6563
2012-07-11 13:00:00,21.99,22.01,21.95,22.0,61631.08921729612,12.7136,12.7252,12.6905,12.7194,61631.0892
2012-07-11 13:05:00,21.98,22.01,21.96,22.01,33059.660645867545,12.7078,12.7252,12.6963,12.7252,33059.6606
2012-07-11 13:10:00,22.0,22.02,21.97,21.99,49698.96004378763,12.7194,12.7309,12.702,12.7136,49698.96
2012-07-11 13:15:00,21.98,21.99,21.93,21.94,89217.29611384784,12.7078,12.7136,12.6789,12.6847,89217.2961
2012-07-11 13:20:00,21.93,21.99,21.93,21.97,47071.70224411604,12.6789,12.7136,12.6789,12.702,47071.7022
2012-07-11 13:25:00,21.98,22.02,21.96,22.02,37657.36179529283,12.7078,12.7309,12.6963,12.7309,37657.3618
2012-07-11 13:30:00,22.02,22.03,22.0,22.02,37766.83087027915,12.7309,12.7367,12.7194,12.7309,37766.8309
2012-07-11 13:35:00,22.02,22.02,21.99,22.02,46086.48056923919,12.7309,12.7309,12.7136,12.7309,46086.4806
2012-07-11 13:40:00,22.01,22.02,21.99,22.02,41926.65571975917,12.7252,12.7309,12.7136,12.7309,41926.6557
2012-07-11 13:45:00,22.02,22.04,22.01,22.02,39846.74329501916,12.7309,12.7425,12.7252,12.7309,39846.7433
2012-07-11 13:50:00,22.03,22.04,21.98,21.99,54187.1921182266,12.7367,12.7425,12.7078,12.7136,54187.1921
2012-07-11 13:55:00,22.0,22.03,21.98,21.99,41160.37219485496,12.7194,12.7367,12.7078,12.7136,41160.3722
2012-07-11 14:00:00,22.01,22.04,21.86,21.92,135413.24575807335,12.7252,12.7425,12.6384,12.6731,135413.2458
2012-07-11 14:05:00,21.91,21.95,21.83,21.93,148877.94198139026,12.6673,12.6905,12.6211,12.6789,148877.942
2012-07-11 14:10:00,21.94,21.97,21.91,21.93,84838.53311439519,12.6847,12.702,12.6673,12.6789,84838.5331
2012-07-11 14:15:00,21.92,21.93,21.87,21.87,161357.41652983034,12.6731,12.6789,12.6442,12.6442,161357.4165
2012-07-11 14:20:00,21.87,21.92,21.82,21.83,82868.0897646415,12.6442,12.6731,12.6153,12.6211,82868.0898
2012-07-11 14:25:00,21.82,21.88,21.81,21.86,41050.90311986864,12.6153,12.65,12.6095,12.6384,41050.9031
2012-07-11 14:30:00,21.85,21.85,21.75,21.77,141215.10673234813,12.6327,12.6327,12.5748,12.5864,141215.1067
2012-07-11 14:35:00,21.78,21.8,21.76,21.79,71154.89874110564,12.5922,12.6038,12.5806,12.598,71154.8987
2012-07-11 14:40:00,21.78,21.82,21.77,21.82,73234.81116584565,12.5922,12.6153,12.5864,12.6153,73234.8112
2012-07-11 14:45:00,21.82,21.86,21.79,21.82,62068.96551724138,12.6153,12.6384,12.598,12.6153,62068.9655
2012-07-11 14:50:00,21.82,21.91,21.81,21.89,394636.01532567054,12.6153,12.6673,12.6095,12.6558,394636.0153
2012-07-11 14:55:00,21.89,21.91,21.88,21.9,95566.5024630542,12.6558,12.6673,12.65,12.6616,95566.5025
2012-07-11 15:00:00,21.9,21.97,21.89,21.93,163108.92172961138,12.6616,12.702,12.6558,12.6789,163108.9217
2012-07-11 15:05:00,21.93,21.98,21.92,21.95,88779.41981390258,12.6789,12.7078,12.6731,12.6905,88779.4198
2012-07-11 15:10:00,21.95,21.98,21.91,21.98,106075.53366174056,12.6905,12.7078,12.6673,12.7078,106075.5337
2012-07-11 15:15:00,21.98,21.99,21.9,21.97,71811.71319102353,12.7078,12.7136,12.6616,12.702,71811.7132
2012-07-11 15:20:00,21.97,21.98,21.87,21.91,61521.6201423098,12.702,12.7078,12.6442,12.6673,61521.6201
2012-07-11 15:25:00,21.9,21.91,21.81,21.87,62616.310892172965,12.6616,12.6673,12.6095,12.6442,62616.3109
2012-07-11 15:30:00,21.87,21.92,21.84,21.89,83743.84236453203,12.6442,12.6731,12.6269,12.6558,83743.8424
2012-07-11 15:35:00,21.89,21.91,21.84,21.86,86152.16201423098,12.6558,12.6673,12.6269,12.6384,86152.162
2012-07-11 15:40:00,21.86,21.94,21.86,21.93,106403.9408866995,12.6384,12.6847,12.6384,12.6789,106403.9409
2012-07-11 15:45:00,21.94,22.02,21.93,22.01,228680.8976464149,12.6847,12.7309,12.6789,12.7252,228680.8976
2012-07-11 15:50:00,22.01,22.03,21.97,21.97,247181.1713191024,12.7252,12.7367,12.702,12.702,247181.1713
2012-07-11 15:55:00,21.98,21.99,21.93,21.93,313847.83798576903,12.7078,12.7136,12.6789,12.6789,313847.838
2012-07-12 09:30:00,21.85,21.93,21.66,21.88,196496.9896004379,12.6327,12.6789,12.5228,12.65,196496.9896
2012-07-12 09:35:00,21.87,22.17,21.82,22.15,272249.5894909688,12.6442,12.8177,12.6153,12.8061,272249.5895
2012-07-12 09:40:00,22.14,22.15,21.82,21.89,226382.04707170225,12.8003,12.8061,12.6153,12.6558,226382.0471
2012-07-12 09:45:00,21.9,21.9,21.74,21.81,178872.46852764094,12.6616,12.6616,12.5691,12.6095,178872.4685
2012-07-12 09:50:00,21.81,21.81,21.68,21.73,153804.0503557745,12.6095,12.6095,12.5344,12.5633,153804.0504
2012-07-12 09:55:00,21.73,21.75,21.59,21.62,135303.77668308702,12.5633,12.5748,12.4823,12.4997,135303.7767
2012-07-12 10:00:00,21.61,21.71,21.6,21.66,189053.0925013684,12.4939,12.5517,12.4881,12.5228,189053.0925
2012-07-12 10:05:00,21.66,21.71,21.64,21.71,155883.9627805145,12.5228,12.5517,12.5112,12.5517,155883.9628
2012-07-12 10:10:00,21.71,21.73,21.68,21.72,71811.71319102353,12.5517,12.5633,12.5344,12.5575,71811.7132
2012-07-12 10:15:00,21.71,21.72,21.67,21.7,96223.31691297208,12.5517,12.5575,12.5286,12.5459,96223.3169
2012-07-12 10:20:00,21.7,21.74,21.66,21.68,60864.8056923919,12.5459,12.5691,12.5228,12.5344,60864.8057
2012-07-12 10:25:00,21.68,21.71,21.63,21.71,126655.71975916805,12.5344,12.5517,12.5055,12.5517,126655.7198
2012-07-12 10:30:00,21.7,21.72,21.67,21.71,100492.61083743843,12.5459,12.5575,12.5286,12.5517,100492.6108
2012-07-12 10:35:00,21.72,21.72,21.66,21.69,83415.43513957308,12.5575,12.5575,12.5228,12.5402,83415.4351
2012-07-12 10:40:00,21.69,21.7,21.62,21.7,100383.14176245211,12.5402,12.5459,12.4997,12.5459,100383.1418
2012-07-12 10:45:00,21.69,21.71,21.66,21.7,66666.66666666667,12.5402,12.5517,12.5228,12.5459,66666.6667
2012-07-12 10:50:00,21.7,21.72,21.68,21.69,66885.6048166393,12.5459,12.5575,12.5344,12.5402,66885.6048
2012-07-12 10:55:00,21.69,21.74,21.68,21.72,57361.795292829775,12.5402,12.5691,12.5344,12.5575,57361.7953
2012-07-12 11:00:00,21.72,21.73,21.68,21.7,69293.92446633826,12.5575,12.5633,12.5344,12.5459,69293.9245
2012-07-12 11:05:00,21.71,21.72,21.7,21.71,100492.61083743843,12.5517,12.5575,12.5459,12.5517,100492.6108
2012-07-12 11:10:00,21.71,21.74,21.68,21.73,164094.14340448825,12.5517,12.5691,12.5344,12.5633,164094.1434
2012-07-12 11:15:00,21.74,21.74,21.69,21.7,91735.08483853312,12.5691,12.5691,12.5402,12.5459,91735.0848
2012-07-12 11:20:00,21.69,21.77,21.68,21.74,340777.23043240287,12.5402,12.5864,12.5344,12.5691,340777.2304
2012-07-12 11:25:00,21.74,21.82,21.74,21.81,195949.64422550632,12.5691,12.6153,12.5691,12.6095,195949.6442
2012-07-12 11:30:00,21.81,21.83,21.8,21.81,109578.54406130267,12.6095,12.6211,12.6038,12.6095,109578.5441
2012-07-12 11:35:00,21.81,21.82,21.73,21.74,165079.3650793651,12.6095,12.6153,12.5633,12.5691,165079.3651
2012-07-12 11:40:00,21.74,21.77,21.73,21.76,81444.99178981938,12.5691,12.5864,12.5633,12.5806,81444.9918
2012-07-12 11:45:00,21.76,21.81,21.73,21.79,130815.54460864808,12.5806,12.6095,12.5633,12.598,130815.5446
2012-07-12 11:50:00,21.79,21.82,21.78,21.81,87246.85276409415,12.598,12.6153,12.5922,12.6095,87246.8528
2012-07-12 11:55:00,21.82,21.9,21.81,21.89,214668.8560481664,12.6153,12.6616,12.6095,12.6558,214668.856
2012-07-12 12:00:00,21.88,21.9,21.84,21.85,136179.52928297757,12.65,12.6616,12.6269,12.6327,136179.5293
2012-07-12 12:05:00,21.85,21.86,21.81,21.83,76628.35249042146,12.6327,12.6384,12.6095,12.6211,76628.3525
2012-07-12 12:10:00,21.83,21.84,21.82,21.84,58347.01696770662,12.6211,12.6269,12.6153,12.6269,58347.017
2012-07-12 12:15:00,21.85,21.92,21.85,21.91,118992.88451012588,12.6327,12.6731,12.6327,12.6673,118992.8845
2012-07-12 12:20:00,21.91,21.91,21.88,21.88,70935.96059113301,12.6673,12.6673,12.65,12.65,70935.9606
2012-07-12 12:25:00,21.89,21.92,21.88,21.92,42692.93924466339,12.6558,12.6731,12.65,12.6731,42692.9392
2012-07-12 12:30:00,21.91,21.94,21.86,21.89,90859.3322386426,12.6673,12.6847,12.6384,12.6558,90859.3322
2012-07-12 12:35:00,21.88,21.92,21.86,21.89,53311.43951833608,12.65,12.6731,12.6384,12.6558,53311.4395
2012-07-12 12:40:00,21.89,21.9,21.84,21.89,39189.92884510126,12.6558,12.6616,12.6269,12.6558,39189.9288
2012-07-12 12:45:00,21.89,21.95,21.89,21.95,61193.21291735085,12.6558,12.6905,12.6558,12.6905,61193.2129
2012-07-12 12:50:00,21.94,21.95,21.88,21.88,34044.88232074439,12.6847,12.6905,12.65,12.65,34044.8823
2012-07-12 12:55:00,21.88,21.95,21.86,21.92,80569.23918992885,12.65,12.6905,12.6384,12.6731,80569.2392
2012-07-12 13:00:00,21.92,21.95,21.89,21.92,67761.35741652983,12.6731,12.6905,12.6558,12.6731,67761.3574
2012-07-12 13:05:00,21.92,21.98,21.91,21.98,67432.95019157088,12.6731,12.7078,12.6673,12.7078,67432.9502
2012-07-12 13:10:00,21.97,22.04,21.96,22.0,70169.67706622879,12.702,12.7425,12.6963,12.7194,70169.6771
2012-07-12 13:15:00,21.98,22.02,21.98,22.01,32731.2534209086,12.7078,12.7309,12.7078,12.7252,32731.2534
2012-07-12 13:20:00,22.01,22.06,21.99,22.02,103557.7449370553,12.7252,12.7541,12.7136,12.7309,103557.7449
2012-07-12 13:25:00,22.01,22.05,21.97,21.98,112315.2709359606,12.7252,12.7483,12.702,12.7078,112315.2709
2012-07-12 13:30:00,21.97,22.05,21.97,22.04,79474.54844006569,12.702,12.7483,12.702,12.7425,79474.5484
2012-07-12 13:35:00,22.03,22.12,22.02,22.12,104871.37383689109,12.7367,12.7888,12.7309,12.7888,104871.3738
2012-07-12 13:40:00,22.12,22.15,22.11,22.12,96442.25506294472,12.7888,12.8061,12.783,12.7888,96442.2551
2012-07-12 13:45:00,22.12,22.15,22.08,22.09,115818.28133552273,12.7888,12.8061,12.7656,12.7714,115818.2813
2012-07-12 13:50:00,22.1,22.14,22.05,22.06,81335.52271483306,12.7772,12.8003,12.7483,12.7541,81335.5227
2012-07-12 13:55:00,22.06,22.09,22.03,22.04,72577.99671592776,12.7541,12.7714,12.7367,12.7425,72577.9967
2012-07-12 14:00:00,22.03,22.04,21.97,21.97,121948.54953475644,12.7367,12.7425,12.702,12.702,121948.5495
2012-07-12 14:05:00,21.96,22.16,21.95,22.15,220142.30979748224,12.6963,12.8119,12.6905,12.8061,220142.3098
2012-07-12 14:10:00,22.15,22.18,22.1,22.16,180952.3809523809,12.8061,12.8235,12.7772,12.8119,180952.381
2012-07-12 14:15:00,22.15,22.21,22.12,22.13,96551.72413793104,12.8061,12.8408,12.7888,12.7945,96551.7241
2012-07-12 14:20:00,22.13,22.18,22.12,22.12,143295.01915708813,12.7945,12.8235,12.7888,12.7888,143295.0192
2012-07-12 14:25:00,22.13,22.18,22.13,22.17,80459.77011494253,12.7945,12.8235,12.7945,12.8177,80459.7701
2012-07-12 14:30:00,22.17,22.21,22.1,22.11,87137.38368910782,12.8177,12.8408,12.7772,12.783,87137.3837
2012-07-12 14:35:00,22.11,22.24,22.11,22.21,122933.77120963328,12.783,12.8581,12.783,12.8408,122933.7712
2012-07-12 14:40:00,22.21,22.26,22.21,22.23,83415.43513957308,12.8408,12.8697,12.8408,12.8524,83415.4351
2012-07-12 14:45:00,22.23,22.24,22.12,22.12,82868.0897646415,12.8524,12.8581,12.7888,12.7888,82868.0898
2012-07-12 14:50:00,22.12,22.17,22.12,22.13,80897.6464148878,12.7888,12.8177,12.7888,12.7945,80897.6464
2012-07-12 14:55:00,22.13,22.25,22.13,22.25,163656.26710454296,12.7945,12.8639,12.7945,12.8639,163656.2671
2012-07-12 15:00:00,22.25,22.31,22.21,22.28,414449.91789819376,12.8639,12.8986,12.8408,12.8813,414449.9179
2012-07-12 15:05:00,22.28,22.32,22.27,22.31,116146.68856048166,12.8813,12.9044,12.8755,12.8986,116146.6886
2012-07-12 15:10:00,22.32,22.36,22.28,22.3,315270.9359605912,12.9044,12.9275,12.8813,12.8928,315270.936
2012-07-12 15:15:00,22.3,22.39,22.26,22.31,356431.3081554461,12.8928,12.9449,12.8697,12.8986,356431.3082
2012-07-12 15:20:00,22.32,22.39,22.28,22.38,166392.9939792009,12.9044,12.9449,12.8813,12.9391,166392.994
2012-07-12 15:25:00,22.39,22.44,22.34,22.34,244553.9135194308,12.9449,12.9738,12.916,12.916,244553.9135
2012-07-12 15:30:00,22.33,22.4,22.33,22.34,183141.7624521073,12.9102,12.9506,12.9102,12.916,183141.7625
2012-07-12 15:35:00,22.34,22.34,22.27,22.28,201970.4433497537,12.916,12.916,12.8755,12.8813,201970.4433
2012-07-12 15:40:00,22.28,22.34,22.26,22.28,316912.9720853859,12.8813,12.916,12.8697,12.8813,316912.9721
2012-07-12 15:45:00,22.28,22.29,22.21,22.24,274438.9709906951,12.8813,12.887,12.8408,12.8581,274438.971
2012-07-12 15:50:00,22.24,22.27,22.19,22.21,410180.62397372746,12.8581,12.8755,12.8292,12.8408,410180.624
2012-07-12 15:55:00,22.2,22.23,22.17,22.2,620908.5933223865,12.835,12.8524,12.8177,12.835,620908.5933
2012-07-13 09:30:00,22.24,22.61,22.23,22.59,188396.27805145047,12.8581,13.0721,12.8524,13.0605,188396.2781
2012-07-13 09:35:00,22.57,22.61,22.49,22.53,242911.877394636,13.0489,13.0721,13.0027,13.0258,242911.8774
2012-07-13 09:40:00,22.54,22.56,22.36,22.49,301258.89436234266,13.0316,13.0431,12.9275,13.0027,301258.8944
2012-07-13 09:45:00,22.49,22.53,22.44,22.5,212588.9436234264,13.0027,13.0258,12.9738,13.0085,212588.9436
2012-07-13 09:50:00,22.5,22.5,22.43,22.45,101806.23973727424,13.0085,13.0085,12.968,12.9796,101806.2397
2012-07-13 09:55:00,22.44,22.48,22.42,22.43,78051.45046524357,12.9738,12.9969,12.9622,12.968,78051.4505
2012-07-13 10:00:00,22.44,22.44,22.38,22.43,116912.97208538587,12.9738,12.9738,12.9391,12.968,116912.9721
2012-07-13 10:05:00,22.43,22.5,22.37,22.41,121839.08045977012,12.968,13.0085,12.9333,12.9564,121839.0805
2012-07-13 10:10:00,22.41,22.43,22.36,22.38,232840.7224958949,12.9564,12.968,12.9275,12.9391,232840.7225
2012-07-13 10:15:00,22.37,22.38,22.27,22.35,82649.15161466887,12.9333,12.9391,12.8755,12.9217,82649.1516
2012-07-13 10:20:00,22.34,22.39,22.29,22.39,57361.795292829775,12.916,12.9449,12.887,12.9449,57361.7953
2012-07-13 10:25:00,22.39,22.43,22.37,22.43,83962.78051450466,12.9449,12.968,12.9333,12.968,83962.7805
2012-07-13 10:30:00,22.44,22.5,22.43,22.5,85166.94033935413,12.9738,13.0085,12.968,13.0085,85166.9403
2012-07-13 10:35:00,22.5,22.52,22.47,22.52,53530.37766830871,13.0085,13.02,12.9911,13.02,53530.3777
2012-07-13 10:40:00,22.52,22.54,22.49,22.49,51778.87246852765,13.02,13.0316,13.0027,13.0027,51778.8725
2012-07-13 10:45:00,22.49,22.51,22.47,22.5,105528.18828680896,13.0027,13.0142,12.9911,13.0085,105528.1883
2012-07-13 10:50:00,22.51,22.55,22.49,22.55,131800.76628352492,13.0142,13.0374,13.0027,13.0374,131800.7663
2012-07-13 10:55:00,22.55,22.56,22.51,22.51,133442.8024083197,13.0374,13.0431,13.0142,13.0142,133442.8024
2012-07-13 11:00:00,22.51,22.54,22.44,22.45,75095.78544061304,13.0142,13.0316,12.9738,12.9796,75095.7854
2012-07-13 11:05:00,22.45,22.48,22.42,22.48,98193.7602627258,12.9796,12.9969,12.9622,12.9969,98193.7603
2012-07-13 11:10:00,22.48,22.52,22.46,22.52,54187.1921182266,12.9969,13.02,12.9853,13.02,54187.1921
2012-07-13 11:15:00,22.53,22.55,22.52,22.54,34920.63492063492,13.0258,13.0374,13.02,13.0316,34920.6349
2012-07-13 11:20:00,22.53,22.55,22.52,22.55,35577.44937055282,13.0258,13.0374,13.02,13.0374,35577.4494
2012-07-13 11:25:00,22.55,22.55,22.53,22.54,29009.30487137384,13.0374,13.0374,13.0258,13.0316,29009.3049
2012-07-13 11:30:00,22.54,22.57,22.54,22.57,45210.72796934866,13.0316,13.0489,13.0316,13.0489,45210.728
2012-07-13 11:35:00,22.57,22.61,22.56,22.61,120087.57525998904,13.0489,13.0721,13.0431,13.0721,120087.5753
2012-07-13 11:40:00,22.61,22.64,22.58,22.61,53420.90859332239,13.0721,13.0894,13.0547,13.0721,53420.9086
2012-07-13 11:45:00,22.61,22.64,22.55,22.56,70717.02244116037,13.0721,13.0894,13.0374,13.0431,70717.0224
2012-07-13 11:50:00,22.56,22.62,22.55,22.6,37766.83087027915,13.0431,13.0778,13.0374,13.0663,37766.8309
2012-07-13 11:55:00,22.6,22.61,22.59,22.6,34482.75862068966,13.0663,13.0721,13.0605,13.0663,34482.7586
2012-07-13 12:00:00,22.6,22.61,22.58,22.61,47837.985769020255,13.0663,13.0721,13.0547,13.0721,47837.9858
2012-07-13 12:05:00,22.61,22.65,22.6,22.65,76737.82156540778,13.0721,13.0952,13.0663,13.0952,76737.8216
2012-07-13 12:10:00,22.65,22.67,22.63,22.65,57909.14066776136,13.0952,13.1067,13.0836,13.0952,57909.1407
2012-07-13 12:15:00,22.65,22.68,22.65,22.68,22550.62944718117,13.0952,13.1125,13.0952,13.1125,22550.6294
2012-07-13 12:20:00,22.67,22.68,22.64,22.68,50465.24356869185,13.1067,13.1125,13.0894,13.1125,50465.2436
2012-07-13 12:25:00,22.68,22.7,22.65,22.66,31964.96989600438,13.1125,13.1241,13.0952,13.101,31964.9699
2012-07-13 12:30:00,22.66,22.69,22.65,22.68,29228.243021346472,13.101,13.1183,13.0952,13.1125,29228.243
2012-07-13 12:35:00,22.68,22.7,22.65,22.67,36891.07827038861,13.1125,13.1241,13.0952,13.1067,36891.0783
2012-07-13 12:40:00,22.67,22.68,22.66,22.66,25834.701696770662,13.1067,13.1125,13.101,13.101,25834.7017
2012-07-13 12:45:00,22.66,22.7,22.66,22.7,46305.41871921183,13.101,13.1241,13.101,13.1241,46305.4187
2012-07-13 12:50:00,22.7,22.7,22.67,22.68,40175.15051997811,13.1241,13.1241,13.1067,13.1125,40175.1505
2012-07-13 12:55:00,22.68,22.68,22.65,22.65,40503.557744937054,13.1125,13.1125,13.0952,13.0952,40503.5577
2012-07-13 13:00:00,22.65,22.65,22.64,22.65,31198.686371100164,13.0952,13.0952,13.0894,13.0952,31198.6864
2012-07-13 13:05:00,22.65,22.66,22.65,22.65,38752.052545156,13.0952,13.101,13.0952,13.0952,38752.0525
2012-07-13 13:10:00,22.65,22.65,22.62,22.64,45320.19704433498,13.0952,13.0952,13.0778,13.0894,45320.197
2012-07-13 13:15:00,22.65,22.65,22.6,22.62,66666.66666666667,13.0952,13.0952,13.0663,13.0778,66666.6667
2012-07-13 13:20:00,22.62,22.64,22.61,22.64,16639.299397920087,13.0778,13.0894,13.0721,13.0894,16639.2994
2012-07-13 13:25:00,22.64,22.64,22.59,22.6,37985.76902025178,13.0894,13.0894,13.0605,13.0663,37985.769
2012-07-13 13:30:00,22.6,22.64,22.6,22.63,59770.11494252874,13.0663,13.0894,13.0663,13.0836,59770.1149
2012-07-13 13:35:00,22.62,22.65,22.6,22.64,56595.51176792556,13.0778,13.0952,13.0663,13.0894,56595.5118
2012-07-13 13:40:00,22.64,22.64,22.61,22.62,34044.88232074439,13.0894,13.0894,13.0721,13.0778,34044.8823
2012-07-13 13:45:00,22.62,22.64,22.61,22.63,36562.67104542967,13.0778,13.0894,13.0721,13.0836,36562.671
2012-07-13 13:50:00,22.64,22.66,22.63,22.66,45210.72796934866,13.0894,13.101,13.0836,13.101,45210.728
2012-07-13 13:55:00,22.66,22.69,22.65,22.69,84838.53311439519,13.101,13.1183,13.0952,13.1183,84838.5331
2012-07-13 14:00:00,22.69,22.7,22.67,22.68,38642.58347016968,13.1183,13.1241,13.1067,13.1125,38642.5835
2012-07-13 14:05:00,22.68,22.7,22.65,22.66,55062.944718117134,13.1125,13.1241,13.0952,13.101,55062.9447
2012-07-13 14:10:00,22.66,22.67,22.65,22.66,49151.61466885605,13.101,13.1067,13.0952,13.101,49151.6147
2012-07-13 14:15:00,22.65,22.7,22.65,22.7,29775.588396278054,13.0952,13.1241,13.0952,13.1241,29775.5884
2012-07-13 14:20:00,22.7,22.74,22.69,22.7,68746.57909140667,13.1241,13.1472,13.1183,13.1241,68746.5791
2012-07-13 14:25:00,22.7,22.77,22.69,22.76,117460.31746031748,13.1241,13.1646,13.1183,13.1588,117460.3175
2012-07-13 14:30:00,22.76,22.76,22.73,22.74,69293.92446633826,13.1588,13.1588,13.1414,13.1472,69293.9245
2012-07-13 14:35:00,22.74,22.74,22.71,22.72,32293.37712096333,13.1472,13.1472,13.1299,13.1357,32293.3771
2012-07-13 14:40:00,22.72,22.73,22.7,22.72,52545.15599343186,13.1357,13.1414,13.1241,13.1357,52545.156
2012-07-13 14:45:00,22.72,22.75,22.72,22.75,47619.04761904762,13.1357,13.153,13.1357,13.153,47619.0476
2012-07-13 14:50:00,22.75,22.79,22.74,22.77,141652.98303229338,13.153,13.1761,13.1472,13.1646,141652.983
2012-07-13 14:55:00,22.78,22.79,22.76,22.78,58675.42419266557,13.1703,13.1761,13.1588,13.1703,58675.4242
2012-07-13 15:00:00,22.79,22.83,22.78,22.81,77941.98139025725,13.1761,13.1993,13.1703,13.1877,77941.9814
2012-07-13 15:05:00,22.81,22.82,22.78,22.82,80021.89381499727,13.1877,13.1935,13.1703,13.1935,80021.8938
2012-07-13 15:10:00,22.82,22.83,22.78,22.8,94690.74986316366,13.1935,13.1993,13.1703,13.1819,94690.7499
2012-07-13 15:15:00,22.81,22.81,22.76,22.76,61740.55829228243,13.1877,13.1877,13.1588,13.1588,61740.5583
2012-07-13 15:20:00,22.76,22.78,22.72,22.72,140886.69950738916,13.1588,13.1703,13.1357,13.1357,140886.6995
2012-07-13 15:25:00,22.72,22.73,22.68,22.68,160591.13300492612,13.1357,13.1414,13.1125,13.1125,160591.133
2012-07-13 15:30:00,22.68,22.68,22.64,22.68,183141.7624521073,13.1125,13.1125,13.0894,13.1125,183141.7625
2012-07-13 15:35:00,22.68,22.68,22.65,22.68,111111.11111111112,13.1125,13.1125,13.0952,13.1125,111111.1111
2012-07-13 15:40:00,22.68,22.75,22.68,22.75,156650.24630541872,13.1125,13.153,13.1125,13.153,156650.2463
2012-07-13 15:45:00,22.74,22.75,22.68,22.75,188943.62342638205,13.1472,13.153,13.1125,13.153,188943.6234
2012-07-13 15:50:00,22.74,22.75,22.66,22.69,256595.5117679256,13.1472,13.153,13.101,13.1183,256595.5118
2012-07-13 15:55:00,22.68,22.72,22.68,22.71,418281.3355227148,13.1125,13.1357,13.1125,13.1299,418281.3355
2012-07-16 09:30:00,22.66,22.78,22.65,22.7,162999.45265462509,13.101,13.1703,13.0952,13.1241,162999.4527
2012-07-16 09:35:00,22.7,22.81,22.65,22.8,127203.06513409964,13.1241,13.1877,13.0952,13.1819,127203.0651
2012-07-16 09:40:00,22.8,22.85,22.74,22.76,117460.31746031748,13.1819,13.2108,13.1472,13.1588,117460.3175
2012-07-16 09:45:00,22.76,22.76,22.72,22.74,74329.50191570881,13.1588,13.1588,13.1357,13.1472,74329.5019
2012-07-16 09:50:00,22.74,22.8,22.72,22.74,88669.95073891626,13.1472,13.1819,13.1357,13.1472,88669.9507
2012-07-16 09:55:00,22.74,22.82,22.69,22.7,138697.31800766283,13.1472,13.1935,13.1183,13.1241,138697.318
2012-07-16 10:00:00,22.69,22.69,22.61,22.61,70388.61521620142,13.1183,13.1183,13.0721,13.0721,70388.6152
2012-07-16 10:05:00,22.61,22.62,22.5,22.51,80569.23918992885,13.0721,13.0778,13.0085,13.0142,80569.2392
2012-07-16 10:10:00,22.51,22.61,22.5,22.61,63054.18719211823,13.0142,13.0721,13.0085,13.0721,63054.1872
2012-07-16 10:15:00,22.61,22.65,22.58,22.62,87356.32183908047,13.0721,13.0952,13.0547,13.0778,87356.3218
2012-07-16 10:20:00,22.63,22.65,22.6,22.65,91516.14668856048,13.0836,13.0952,13.0663,13.0952,91516.1467
2012-07-16 10:25:00,22.65,22.69,22.62,22.69,43568.69184455391,13.0952,13.1183,13.0778,13.1183,43568.6918
2012-07-16 10:30:00,22.68,22.73,22.67,22.72,73344.28024083197,13.1125,13.1414,13.1067,13.1357,73344.2802
2012-07-16 10:35:00,22.72,22.83,22.72,22.83,119759.1680350301,13.1357,13.1993,13.1357,13.1993,119759.168
2012-07-16 10:40:00,22.83,22.85,22.79,22.83,101149.42528735632,13.1993,13.2108,13.1761,13.1993,101149.4253
2012-07-16 10:45:00,22.83,22.83,22.76,22.76,74329.50191570881,13.1993,13.1993,13.1588,13.1588,74329.5019
2012-07-16 10:50:00,22.76,22.78,22.75,22.78,32512.31527093596,13.1588,13.1703,13.153,13.1703,32512.3153
2012-07-16 10:55:00,22.77,22.82,22.77,22.77,67651.88834154351,13.1646,13.1935,13.1646,13.1646,67651.8883
2012-07-16 11:00:00,22.78,22.78,22.76,22.76,33169.12972085386,13.1703,13.1703,13.1588,13.1588,33169.1297
2012-07-16 11:05:00,22.77,22.77,22.73,22.75,48056.923918992885,13.1646,13.1646,13.1414,13.153,48056.9239
2012-07-16 11:10:00,22.75,22.84,22.75,22.83,77723.04324028462,13.153,13.205,13.153,13.1993,77723.0432
2012-07-16 11:15:00,22.83,23.0,22.82,23.0,281007.1154898741,13.1993,13.2975,13.1935,13.2975,281007.1155
2012-07-16 11:20:00,23.0,23.0,22.92,22.92,133223.86425834702,13.2975,13.2975,13.2513,13.2513,133223.8643
2012-07-16 11:25:00,22.92,22.92,22.83,22.83,84291.18773946361,13.2513,13.2513,13.1993,13.1993,84291.1877
2012-07-16 11:30:00,22.83,22.86,22.77,22.79,55719.75916803503,13.1993,13.2166,13.1646,13.1761,55719.7592
2012-07-16 11:35:00,22.79,22.83,22.77,22.81,53530.37766830871,13.1761,13.1993,13.1646,13.1877,53530.3777
2012-07-16 11:40:00,22.81,22.83,22.79,22.8,64477.28516694034,13.1877,13.1993,13.1761,13.1819,64477.2852
2012-07-16 11:45:00,22.8,22.85,22.78,22.81,83853.31143951834,13.1819,13.2108,13.1703,13.1877,83853.3114
2012-07-16 11:50:00,22.8,22.83,22.8,22.81,66338.25944170772,13.1819,13.1993,13.1819,13.1877,66338.2594
2012-07-16 11:55:00,22.82,22.85,22.78,22.82,172851.66940339355,13.1935,13.2108,13.1703,13.1935,172851.6694
2012-07-16 12:00:00,22.82,22.84,22.8,22.83,67214.01204159825,13.1935,13.205,13.1819,13.1993,67214.012
2012-07-16 12:05:00,22.82,22.86,22.79,22.8,62835.2490421456,13.1935,13.2166,13.1761,13.1819,62835.249
2012-07-16 12:10:00,22.8,22.8,22.73,22.76,57580.73344280241,13.1819,13.1819,13.1414,13.1588,57580.7334
2012-07-16 12:15:00,22.76,22.76,22.71,22.76,84181.71866447729,13.1588,13.1588,13.1299,13.1588,84181.7187
2012-07-16 12:20:00,22.76,22.77,22.76,22.76,43349.75369458128,13.1588,13.1646,13.1588,13.1588,43349.7537
2012-07-16 12:25:00,22.76,22.78,22.76,22.76,97755.88396278051,13.1588,13.1703,13.1588,13.1588,97755.884
2012-07-16 12:30:00,22.76,22.78,22.74,22.74,43459.2227695676,13.1588,13.1703,13.1472,13.1472,43459.2228
2012-07-16 12:35:00,22.74,22.75,22.68,22.73,58237.54789272031,13.1472,13.153,13.1125,13.1414,58237.5479
2012-07-16 12:40:00,22.73,22.74,22.69,22.69,35249.04214559387,13.1414,13.1472,13.1183,13.1183,35249.0421
2012-07-16 12:45:00,22.69,22.76,22.69,22.76,47071.70224411604,13.1183,13.1588,13.1183,13.1588,47071.7022
2012-07-16 12:50:00,22.75,22.79,22.74,22.77,45101.25889436234,13.153,13.1761,13.1472,13.1646,45101.2589
2012-07-16 12:55:00,22.77,22.77,22.75,22.77,57690.202517788726,13.1646,13.1646,13.153,13.1646,57690.2025
2012-07-16 13:00:00,22.76,22.79,22.76,22.77,55719.75916803503,13.1588,13.1761,13.1588,13.1646,55719.7592
2012-07-16 13:05:00,22.77,22.79,22.76,22.78,79912.42474001095,13.1646,13.1761,13.1588,13.1703,79912.4247
2012-07-16 13:10:00,22.77,22.81,22.76,22.81,37438.4236453202,13.1646,13.1877,13.1588,13.1877,37438.4236
2012-07-16 13:15:00,22.8,22.86,22.8,22.85,91406.67761357415,13.1819,13.2166,13.1819,13.2108,91406.6776
2012-07-16 13:20:00,22.85,22.86,22.82,22.83,47509.5785440613,13.2108,13.2166,13.1935,13.1993,47509.5785
2012-07-16 13:25:00,22.84,22.88,22.84,22.88,132457.5807334428,13.205,13.2282,13.205,13.2282,132457.5807
2012-07-16 13:30:00,22.89,22.97,22.88,22.93,86261.6310892173,13.2339,13.2802,13.2282,13.2571,86261.6311
2012-07-16 13:35:00,22.93,22.95,22.9,22.9,34044.88232074439,13.2571,13.2686,13.2397,13.2397,34044.8823
2012-07-16 13:40:00,22.9,22.9,22.86,22.87,29118.77394636016,13.2397,13.2397,13.2166,13.2224,29118.7739
2012-07-16 13:45:00,22.86,22.95,22.86,22.91,79584.01751505201,13.2166,13.2686,13.2166,13.2455,79584.0175
2012-07-16 13:50:00,22.9,22.93,22.9,22.92,40175.15051997811,13.2397,13.2571,13.2397,13.2513,40175.1505
2012-07-16 13:55:00,22.92,22.97,22.92,22.96,106294.4718117132,13.2513,13.2802,13.2513,13.2744,106294.4718
2012-07-16 14:00:00,22.96,22.97,22.92,22.95,175369.4581280788,13.2744,13.2802,13.2513,13.2686,175369.4581
2012-07-16 14:05:00,22.95,22.95,22.94,22.94,72687.46579091407,13.2686,13.2686,13.2628,13.2628,72687.4658
2012-07-16 14:10:00,22.95,22.97,22.94,22.97,91516.14668856048,13.2686,13.2802,13.2628,13.2802,91516.1467
2012-07-16 14:15:00,22.97,23.0,22.94,23.0,98631.63656267105,13.2802,13.2975,13.2628,13.2975,98631.6366
2012-07-16 14:20:00,23.0,23.0,22.97,22.98,54734.53749315818,13.2975,13.2975,13.2802,13.286,54734.5375
2012-07-16 14:25:00,22.97,23.02,22.96,23.0,72359.05856595511,13.2802,13.3091,13.2744,13.2975,72359.0586
2012-07-16 14:30:00,23.0,23.01,22.97,22.97,61302.681992337166,13.2975,13.3033,13.2802,13.2802,61302.682
2012-07-16 14:35:00,22.97,22.98,22.94,22.96,64148.8779419814,13.2802,13.286,13.2628,13.2744,64148.8779
2012-07-16 14:40:00,22.95,22.97,22.89,22.92,63711.00164203613,13.2686,13.2802,13.2339,13.2513,63711.0016
2012-07-16 14:45:00,22.93,22.94,22.9,22.93,78160.9195402299,13.2571,13.2628,13.2397,13.2571,78160.9195
2012-07-16 14:50:00,22.92,22.99,22.9,22.97,575259.9890530925,13.2513,13.2918,13.2397,13.2802,575259.9891
2012-07-16 14:55:00,22.98,23.02,22.97,23.01,69731.80076628353,13.286,13.3091,13.2802,13.3033,69731.8008
2012-07-16 15:00:00,23.0,23.07,23.0,23.06,158073.34428024082,13.2975,13.338,13.2975,13.3322,158073.3443
2012-07-16 15:05:00,23.06,23.07,22.99,22.99,108483.85331143952,13.3322,13.338,13.2918,13.2918,108483.8533
2012-07-16 15:10:00,23.0,23.0,22.97,23.0,122386.4258347017,13.2975,13.2975,13.2802,13.2975,122386.4258
2012-07-16 15:15:00,22.99,23.05,22.97,23.05,83743.84236453203,13.2918,13.3264,13.2802,13.3264,83743.8424
2012-07-16 15:20:00,23.05,23.07,22.99,23.06,139463.60153256706,13.3264,13.338,13.2918,13.3322,139463.6015
2012-07-16 15:25:00,23.06,23.07,23.03,23.04,103010.3995621237,13.3322,13.338,13.3149,13.3207,103010.3996
2012-07-16 15:30:00,23.05,23.08,23.02,23.07,171209.6332785988,13.3264,13.3438,13.3091,13.338,171209.6333
2012-07-16 15:35:00,23.07,23.07,23.01,23.02,156321.8390804598,13.338,13.338,13.3033,13.3091,156321.8391
2012-07-16 15:40:00,23.04,23.05,23.0,23.04,234373.28954570336,13.3207,13.3264,13.2975,13.3207,234373.2895
2012-07-16 15:45:00,23.04,23.05,22.98,23.0,132676.51888341544,13.3207,13.3264,13.286,13.2975,132676.5189
2012-07-16 15:50:00,23.01,23.06,23.0,23.06,208100.71154898743,13.3033,13.3322,13.2975,13.3322,208100.7115
2012-07-16 15:55:00,23.06,23.06,23.01,23.05,324466.3382594417,13.3322,13.3322,13.3033,13.3264,324466.3383
2012-07-17 09:30:00,23.17,23.35,23.11,23.26,165955.1176792556,13.3958,13.4999,13.3611,13.4479,165955.1177
2012-07-17 09:35:00,23.24,23.29,23.06,23.17,129720.8538587849,13.4363,13.4652,13.3322,13.3958,129720.8539
2012-07-17 09:40:00,23.15,23.19,23.08,23.14,77504.10509031199,13.3843,13.4074,13.3438,13.3785,77504.1051
2012-07-17 09:45:00,23.15,23.16,23.06,23.06,103010.3995621237,13.3843,13.39,13.3322,13.3322,103010.3996
2012-07-17 09:50:00,23.06,23.07,23.01,23.05,136945.81280788177,13.3322,13.338,13.3033,13.3264,136945.8128
2012-07-17 09:55:00,23.05,23.06,22.97,22.98,113081.5544608648,13.3264,13.3322,13.2802,13.286,113081.5545
2012-07-17 10:00:00,22.98,22.98,22.86,22.93,205582.9228243021,13.286,13.286,13.2166,13.2571,205582.9228
2012-07-17 10:05:00,22.92,23.0,22.9,23.0,80350.30103995622,13.2513,13.2975,13.2397,13.2975,80350.301
2012-07-17 10:10:00,22.99,23.09,22.98,23.08,81554.46086480569,13.2918,13.3496,13.286,13.3438,81554.4609
2012-07-17 10:15:00,23.07,23.1,23.05,23.1,94471.81171319104,13.338,13.3554,13.3264,13.3554,94471.8117
2012-07-17 10:20:00,23.09,23.19,23.07,23.19,156431.30815544608,13.3496,13.4074,13.338,13.4074,156431.3082
2012-07-17 10:25:00,23.19,23.19,23.12,23.12,57799.67159277504,13.4074,13.4074,13.3669,13.3669,57799.6716
2012-07-17 10:30:00,23.12,23.18,23.11,23.16,192775.04105090312,13.3669,13.4016,13.3611,13.39,192775.0411
2012-07-17 10:35:00,23.16,23.16,23.0,23.01,74001.09469074987,13.39,13.39,13.2975,13.3033,74001.0947
2012-07-17 10:40:00,22.99,22.99,22.91,22.96,56486.04269293925,13.2918,13.2918,13.2455,13.2744,56486.0427
2012-07-17 10:45:00,22.95,22.97,22.9,22.91,103010.3995621237,13.2686,13.2802,13.2397,13.2455,103010.3996
2012-07-17 10:50:00,22.9,23.03,22.9,23.01,84619.59496442255,13.2397,13.3149,13.2397,13.3033,84619.595
2012-07-17 10:55:00,23.01,23.06,22.98,23.06,58128.07881773399,13.3033,13.3322,13.286,13.3322,58128.0788
2012-07-17 11:00:00,23.05,23.13,23.03,23.13,53749.315818281335,13.3264,13.3727,13.3149,13.3727,53749.3158
2012-07-17 11:05:00,23.13,23.16,23.11,23.11,62178.4345922277,13.3727,13.39,13.3611,13.3611,62178.4346
2012-07-17 11:10:00,23.11,23.2,23.11,23.14,63163.65626710455,13.3611,13.4132,13.3611,13.3785,63163.6563
2012-07-17 11:15:00,23.13,23.15,23.05,23.05,44006.56814449918,13.3727,13.3843,13.3264,13.3264,44006.5681
2012-07-17 11:20:00,23.06,23.1,23.03,23.05,46086.48056923919,13.3322,13.3554,13.3149,13.3264,46086.4806
2012-07-17 11:25:00,23.04,23.07,23.02,23.03,19485.495347564312,13.3207,13.338,13.3091,13.3149,19485.4953
2012-07-17 11:30:00,23.03,23.08,23.02,23.07,139792.008757526,13.3149,13.3438,13.3091,13.338,139792.0088
2012-07-17 11:35:00,23.07,23.17,23.06,23.14,48275.86206896552,13.338,13.3958,13.3322,13.3785,48275.8621
2012-07-17 11:40:00,23.14,23.23,23.12,23.23,54187.1921182266,13.3785,13.4305,13.3669,13.4305,54187.1921
2012-07-17 11:45:00,23.23,23.24,23.16,23.2,94143.40448823207,13.4305,13.4363,13.39,13.4132,94143.4045
2012-07-17 11:50:00,23.2,23.22,23.15,23.16,175369.4581280788,13.4132,13.4247,13.3843,13.39,175369.4581
2012-07-17 11:55:00,23.15,23.22,23.14,23.21,42145.593869731805,13.3843,13.4247,13.3785,13.4189,42145.5939
2012-07-17 12:00:00,23.21,23.33,23.11,23.29,157963.87520525453,13.4189,13.4883,13.3611,13.4652,157963.8752
2012-07-17 12:05:00,23.29,23.32,23.28,23.29,65571.97591680351,13.4652,13.4825,13.4594,13.4652,65571.9759
2012-07-17 12:10:00,23.28,23.3,23.25,23.25,72796.93486590039,13.4594,13.471,13.4421,13.4421,72796.9349
2012-07-17 12:15:00,23.25,23.27,23.25,23.25,86152.16201423098,13.4421,13.4536,13.4421,13.4421,86152.162
2012-07-17 12:20:00,23.26,23.33,23.25,23.31,64477.28516694034,13.4479,13.4883,13.4421,13.4768,64477.2852
2012-07-17 12:25:00,23.31,23.34,23.3,23.32,73015.87301587302,13.4768,13.4941,13.471,13.4825,73015.873
2012-07-17 12:30:00,23.32,23.39,23.32,23.36,97865.35303776684,13.4825,13.523,13.4825,13.5057,97865.353
2012-07-17 12:35:00,23.36,23.39,23.34,23.38,75752.59989053092,13.5057,13.523,13.4941,13.5172,75752.5999
2012-07-17 12:40:00,23.37,23.43,23.36,23.42,203612.47947454845,13.5115,13.5461,13.5057,13.5404,203612.4795
2012-07-17 12:45:00,23.43,23.45,23.38,23.38,82320.74438970991,13.5461,13.5577,13.5172,13.5172,82320.7444
2012-07-17 12:50:00,23.38,23.41,23.33,23.33,144499.1789819376,13.5172,13.5346,13.4883,13.4883,144499.179
2012-07-17 12:55:00,23.33,23.36,23.29,23.31,138040.50355774493,13.4883,13.5057,13.4652,13.4768,138040.5036
2012-07-17 13:00:00,23.31,23.34,23.3,23.33,53968.25396825397,13.4768,13.4941,13.471,13.4883,53968.254
2012-07-17 13:05:00,23.34,23.39,23.33,23.37,105856.59551176793,13.4941,13.523,13.4883,13.5115,105856.5955
2012-07-17 13:10:00,23.38,23.38,23.32,23.35,166721.40120415983,13.5172,13.5172,13.4825,13.4999,166721.4012
2012-07-17 13:15:00,23.35,23.38,23.33,23.34,54953.47564313082,13.4999,13.5172,13.4883,13.4941,54953.4756
2012-07-17 13:20:00,23.34,23.38,23.3,23.38,64696.223316912976,13.4941,13.5172,13.471,13.5172,64696.2233
2012-07-17 13:25:00,23.38,23.43,23.37,23.39,143842.3645320197,13.5172,13.5461,13.5115,13.523,143842.3645
2012-07-17 13:30:00,23.39,23.48,23.39,23.46,118226.60098522168,13.523,13.5751,13.523,13.5635,118226.601
2012-07-17 13:35:00,23.47,23.48,23.42,23.44,102681.99233716476,13.5693,13.5751,13.5404,13.5519,102681.9923
2012-07-17 13:40:00,23.44,23.46,23.42,23.43,85057.47126436782,13.5519,13.5635,13.5404,13.5461,85057.4713
2012-07-17 13:45:00,23.43,23.46,23.42,23.45,49808.42911877395,13.5461,13.5635,13.5404,13.5577,49808.4291
2012-07-17 13:50:00,23.45,23.45,23.39,23.39,43240.28461959497,13.5577,13.5577,13.523,13.523,43240.2846
2012-07-17 13:55:00,23.39,23.43,23.37,23.4,84510.12588943624,13.523,13.5461,13.5115,13.5288,84510.1259
2012-07-17 14:00:00,23.39,23.4,23.34,23.34,67980.29556650246,13.523,13.5288,13.4941,13.4941,67980.2956
2012-07-17 14:05:00,23.34,23.39,23.34,23.37,89983.57963875205,13.4941,13.523,13.4941,13.5115,89983.5796
2012-07-17 14:10:00,23.38,23.39,23.33,23.38,140448.8232074439,13.5172,13.523,13.4883,13.5172,140448.8232
2012-07-17 14:15:00,23.38,23.38,23.32,23.35,82868.0897646415,13.5172,13.5172,13.4825,13.4999,82868.0898
2012-07-17 14:20:00,23.35,23.38,23.33,23.35,53311.43951833608,13.4999,13.5172,13.4883,13.4999,53311.4395
2012-07-17 14:25:00,23.35,23.37,23.33,23.36,33607.00602079913,13.4999,13.5115,13.4883,13.5057,33607.006
2012-07-17 14:30:00,23.37,23.38,23.33,23.36,47619.04761904762,13.5115,13.5172,13.4883,13.5057,47619.0476
2012-07-17 14:35:00,23.37,23.39,23.36,23.36,49480.021893815,13.5115,13.523,13.5057,13.5057,49480.0219
2012-07-17 14:40:00,23.36,23.37,23.32,23.34,97318.00766283524,13.5057,13.5115,13.4825,13.4941,97318.0077
2012-07-17 14:45:00,23.34,23.37,23.31,23.33,39737.27422003284,13.4941,13.5115,13.4768,13.4883,39737.2742
2012-07-17 14:50:00,23.34,23.35,23.31,23.31,55281.88286808976,13.4941,13.4999,13.4768,13.4768,55281.8829
2012-07-17 14:55:00,23.32,23.37,23.31,23.36,159605.91133004928,13.4825,13.5115,13.4768,13.5057,159605.9113
2012-07-17 15:00:00,23.36,23.39,23.33,23.34,104980.8429118774,13.5057,13.523,13.4883,13.4941,104980.8429
2012-07-17 15:05:00,23.34,23.36,23.31,23.33,109359.60591133006,13.4941,13.5057,13.4768,13.4883,109359.6059
2012-07-17 15:10:00,23.34,23.38,23.33,23.34,65024.63054187192,13.4941,13.5172,13.4883,13.4941,65024.6305
2012-07-17 15:15:00,23.34,23.39,23.33,23.39,152928.29775588398,13.4941,13.523,13.4883,13.523,152928.2978
2012-07-17 15:20:00,23.39,23.39,23.37,23.38,90968.80131362892,13.523,13.523,13.5115,13.5172,90968.8013
2012-07-17 15:25:00,23.37,23.38,23.31,23.31,74986.31636562671,13.5115,13.5172,13.4768,13.4768,74986.3164
2012-07-17 15:30:00,23.3,23.31,23.27,23.29,202517.7887246853,13.471,13.4768,13.4536,13.4652,202517.7887
2012-07-17 15:35:00,23.29,23.29,23.22,23.23,193103.4482758621,13.4652,13.4652,13.4247,13.4305,193103.4483
2012-07-17 15:40:00,23.24,23.29,23.2,23.22,267980.2955665025,13.4363,13.4652,13.4132,13.4247,267980.2956
2012-07-17 15:45:00,23.23,23.26,23.22,23.25,311986.86371100164,13.4305,13.4479,13.4247,13.4421,311986.8637
2012-07-17 15:50:00,23.25,23.32,23.25,23.25,385002.73672687466,13.4421,13.4825,13.4421,13.4421,385002.7367
2012-07-17 15:55:00,23.25,23.27,23.23,23.26,489983.5796387521,13.4421,13.4536,13.4305,13.4479,489983.5796
2012-07-18 09:30:00,23.17,23.3,23.08,23.26,166502.4630541872,13.3958,13.471,13.3438,13.4479,166502.4631
2012-07-18 09:35:00,23.24,23.41,23.24,23.39,80897.6464148878,13.4363,13.5346,13.4363,13.523,80897.6464
2012-07-18 09:40:00,23.39,23.47,23.37,23.47,84729.06403940887,13.523,13.5693,13.5115,13.5693,84729.064
2012-07-18 09:45:00,23.47,23.51,23.39,23.39,72249.5894909688,13.5693,13.5924,13.523,13.523,72249.5895
2012-07-18 09:50:00,23.39,23.5,23.39,23.49,59660.64586754242,13.523,13.5866,13.523,13.5808,59660.6459
2012-07-18 09:55:00,23.49,23.54,23.47,23.5,143513.95730706077,13.5808,13.6097,13.5693,13.5866,143513.9573
2012-07-18 10:00:00,23.5,23.6,23.49,23.55,184017.51505199785,13.5866,13.6444,13.5808,13.6155,184017.5151
2012-07-18 10:05:00,23.54,23.55,23.48,23.48,156321.8390804598,13.6097,13.6155,13.5751,13.5751,156321.8391
2012-07-18 10:10:00,23.48,23.52,23.44,23.49,91187.73946360154,13.5751,13.5982,13.5519,13.5808,91187.7395
2012-07-18 10:15:00,23.49,23.55,23.43,23.47,158292.28243021347,13.5808,13.6155,13.5461,13.5693,158292.2824
2012-07-18 10:20:00,23.47,23.47,23.39,23.42,186535.30377668308,13.5693,13.5693,13.523,13.5404,186535.3038
2012-07-18 10:25:00,23.42,23.49,23.42,23.45,66776.13574165298,13.5404,13.5808,13.5404,13.5577,66776.1357
2012-07-18 10:30:00,23.45,23.45,23.37,23.38,170990.69512862616,13.5577,13.5577,13.5115,13.5172,170990.6951
2012-07-18 10:35:00,23.37,23.41,23.35,23.41,102572.52326217844,13.5115,13.5346,13.4999,13.5346,102572.5233
2012-07-18 10:40:00,23.41,23.55,23.41,23.55,142419.2665571976,13.5346,13.6155,13.5346,13.6155,142419.2666
2012-07-18 10:45:00,23.55,23.59,23.52,23.55,145922.2769567597,13.6155,13.6386,13.5982,13.6155,145922.277
2012-07-18 10:50:00,23.54,23.61,23.54,23.57,175916.8035030104,13.6097,13.6502,13.6097,13.6271,175916.8035
2012-07-18 10:55:00,23.57,23.65,23.57,23.61,110673.23481116584,13.6271,13.6733,13.6271,13.6502,110673.2348
2012-07-18 11:00:00,23.61,23.65,23.59,23.65,229885.0574712644,13.6502,13.6733,13.6386,13.6733,229885.0575
2012-07-18 11:05:00,23.63,23.71,23.63,23.69,215982.4849480022,13.6618,13.708,13.6618,13.6965,215982.4849
2012-07-18 11:10:00,23.68,23.71,23.65,23.71,201860.9742747674,13.6907,13.708,13.6733,13.708,201860.9743
2012-07-18 11:15:00,23.71,23.71,23.69,23.71,142857.14285714287,13.708,13.708,13.6965,13.708,142857.1429
2012-07-18 11:20:00,23.71,23.75,23.7,23.75,296989.6004378763,13.708,13.7312,13.7022,13.7312,296989.6004
2012-07-18 11:25:00,23.75,23.79,23.71,23.77,241598.24849480024,13.7312,13.7543,13.708,13.7427,241598.2485
2012-07-18 11:30:00,23.77,23.82,23.77,23.81,102244.11603721949,13.7427,13.7716,13.7427,13.7658,102244.116
2012-07-18 11:35:00,23.81,23.93,23.81,23.84,273453.7493158183,13.7658,13.8352,13.7658,13.7832,273453.7493
2012-07-18 11:40:00,23.83,23.9,23.81,23.89,249917.89819376028,13.7774,13.8179,13.7658,13.8121,249917.8982
2012-07-18 11:45:00,23.89,23.91,23.84,23.89,103667.2140120416,13.8121,13.8237,13.7832,13.8121,103667.214
2012-07-18 11:50:00,23.89,23.92,23.84,23.86,79474.54844006569,13.8121,13.8294,13.7832,13.7947,79474.5484
2012-07-18 11:55:00,23.85,23.86,23.71,23.71,111767.925561029,13.789,13.7947,13.708,13.708,111767.9256
2012-07-18 12:00:00,23.71,23.81,23.71,23.77,126217.84345922276,13.708,13.7658,13.708,13.7427,126217.8435
2012-07-18 12:05:00,23.77,23.88,23.77,23.88,112205.80186097429,13.7427,13.8063,13.7427,13.8063,112205.8019
2012-07-18 12:10:00,23.88,23.91,23.86,23.89,117241.37931034484,13.8063,13.8237,13.7947,13.8121,117241.3793
2012-07-18 12:15:00,23.9,23.93,23.89,23.92,73234.81116584565,13.8179,13.8352,13.8121,13.8294,73234.8112
2012-07-18 12:20:00,23.92,23.98,23.86,23.86,261083.7438423645,13.8294,13.8641,13.7947,13.7947,261083.7438
2012-07-18 12:25:00,23.87,23.89,23.85,23.89,67542.4192665572,13.8005,13.8121,13.789,13.8121,67542.4193
2012-07-18 12:30:00,23.89,23.9,23.88,23.89,83415.43513957308,13.8121,13.8179,13.8063,13.8121,83415.4351
2012-07-18 12:35:00,23.88,23.9,23.84,23.84,133004.92610837438,13.8063,13.8179,13.7832,13.7832,133004.9261
2012-07-18 12:40:00,23.84,23.9,23.84,23.86,78379.85769020252,13.7832,13.8179,13.7832,13.7947,78379.8577
2012-07-18 12:45:00,23.85,23.86,23.83,23.83,71811.71319102353,13.789,13.7947,13.7774,13.7774,71811.7132
2012-07-18 12:50:00,23.84,23.85,23.81,23.85,50136.836343732895,13.7832,13.789,13.7658,13.789,50136.8363
2012-07-18 12:55:00,23.85,23.85,23.84,23.85,17733.990147783254,13.789,13.789,13.7832,13.789,17733.9901
2012-07-18 13:00:00,23.84,23.85,23.78,23.78,136945.81280788177,13.7832,13.789,13.7485,13.7485,136945.8128
2012-07-18 13:05:00,23.77,23.84,23.77,23.84,59660.64586754242,13.7427,13.7832,13.7427,13.7832,59660.6459
2012-07-18 13:10:00,23.83,23.83,23.81,23.81,54296.66119321292,13.7774,13.7774,13.7658,13.7658,54296.6612
2012-07-18 13:15:00,23.81,23.84,23.81,23.81,50246.30541871922,13.7658,13.7832,13.7658,13.7658,50246.3054
2012-07-18 13:20:00,23.81,23.82,23.8,23.81,37985.76902025178,13.7658,13.7716,13.7601,13.7658,37985.769
2012-07-18 13:25:00,23.81,23.82,23.75,23.76,93267.65188834154,13.7658,13.7716,13.7312,13.7369,93267.6519
2012-07-18 13:30:00,23.76,23.79,23.74,23.77,138806.78708264916,13.7369,13.7543,13.7254,13.7427,138806.7871
2012-07-18 13:35:00,23.77,23.81,23.75,23.76,96332.7859879584,13.7427,13.7658,13.7312,13.7369,96332.786
2012-07-18 13:40:00,23.76,23.8,23.74,23.74,71921.18226600986,13.7369,13.7601,13.7254,13.7254,71921.1823
2012-07-18 13:45:00,23.75,23.79,23.75,23.77,43787.62999452655,13.7312,13.7543,13.7312,13.7427,43787.63
2012-07-18 13:50:00,23.77,23.8,23.74,23.8,173836.8910782704,13.7427,13.7601,13.7254,13.7601,173836.8911
2012-07-18 13:55:00,23.8,23.8,23.73,23.76,97318.00766283524,13.7601,13.7601,13.7196,13.7369,97318.0077
2012-07-18 14:00:00,23.77,23.77,23.73,23.74,73672.68746579092,13.7427,13.7427,13.7196,13.7254,73672.6875
2012-07-18 14:05:00,23.75,23.77,23.73,23.73,63382.594417077176,13.7312,13.7427,13.7196,13.7196,63382.5944
2012-07-18 14:10:00,23.74,23.76,23.71,23.71,108155.44608648056,13.7254,13.7369,13.708,13.708,108155.4461
2012-07-18 14:15:00,23.71,23.75,23.71,23.72,90311.986863711,13.708,13.7312,13.708,13.7138,90311.9869
2012-07-18 14:20:00,23.73,23.75,23.65,23.65,177339.90147783252,13.7196,13.7312,13.6733,13.6733,177339.9015
2012-07-18 14:25:00,23.67,23.74,23.66,23.67,90968.80131362892,13.6849,13.7254,13.6791,13.6849,90968.8013
2012-07-18 14:30:00,23.68,23.68,23.62,23.64,49151.61466885605,13.6907,13.6907,13.656,13.6676,49151.6147
2012-07-18 14:35:00,23.65,23.67,23.62,23.63,85604.8166392994,13.6733,13.6849,13.656,13.6618,85604.8166
2012-07-18 14:40:00,23.63,23.65,23.54,23.6,108374.3842364532,13.6618,13.6733,13.6097,13.6444,108374.3842
2012-07-18 14:45:00,23.6,23.63,23.57,23.62,106075.53366174056,13.6444,13.6618,13.6271,13.656,106075.5337
2012-07-18 14:50:00,23.61,23.64,23.6,23.64,66447.72851669404,13.6502,13.6676,13.6444,13.6676,66447.7285
2012-07-18 14:55:00,23.64,23.67,23.6,23.61,48604.26929392447,13.6676,13.6849,13.6444,13.6502,48604.2693
2012-07-18 15:00:00,23.61,23.67,23.61,23.66,61521.6201423098,13.6502,13.6849,13.6502,13.6791,61521.6201
2012-07-18 15:05:00,23.67,23.67,23.6,23.61,75205.25451559934,13.6849,13.6849,13.6444,13.6502,75205.2545
2012-07-18 15:10:00,23.6,23.67,23.6,23.63,90530.92501368363,13.6444,13.6849,13.6444,13.6618,90530.925
2012-07-18 15:15:00,23.64,23.65,23.6,23.65,66228.7903667214,13.6676,13.6733,13.6444,13.6733,66228.7904
2012-07-18 15:20:00,23.65,23.68,23.62,23.62,118117.13191023536,13.6733,13.6907,13.656,13.656,118117.1319
2012-07-18 15:25:00,23.63,23.66,23.59,23.6,147235.90585659552,13.6618,13.6791,13.6386,13.6444,147235.9059
2012-07-18 15:30:00,23.6,23.68,23.6,23.65,170990.69512862616,13.6444,13.6907,13.6444,13.6733,170990.6951
2012-07-18 15:35:00,23.65,23.65,23.6,23.61,71811.71319102353,13.6733,13.6733,13.6444,13.6502,71811.7132
2012-07-18 15:40:00,23.6,23.65,23.59,23.6,118007.66283524904,13.6444,13.6733,13.6386,13.6444,118007.6628
2012-07-18 15:45:00,23.6,23.61,23.56,23.57,187192.118226601,13.6444,13.6502,13.6213,13.6271,187192.1182
2012-07-18 15:50:00,23.57,23.62,23.54,23.56,297865.3530377668,13.6271,13.656,13.6097,13.6213,297865.353
2012-07-18 15:55:00,23.56,23.6,23.53,23.58,562233.1691297209,13.6213,13.6444,13.604,13.6329,562233.1691
2012-07-19 09:30:00,23.6,23.7,23.44,23.48,157197.5916803503,13.6444,13.7022,13.5519,13.5751,157197.5917
2012-07-19 09:35:00,23.46,23.6,23.46,23.56,81007.11548987411,13.5635,13.6444,13.5635,13.6213,81007.1155
2012-07-19 09:40:00,23.56,23.6,23.56,23.6,90640.39408866996,13.6213,13.6444,13.6213,13.6444,90640.3941
2012-07-19 09:45:00,23.6,23.65,23.56,23.65,61083.743842364536,13.6444,13.6733,13.6213,13.6733,61083.7438
2012-07-19 09:50:00,23.65,23.75,23.64,23.71,92939.2446633826,13.6733,13.7312,13.6676,13.708,92939.2447
2012-07-19 09:55:00,23.72,23.72,23.63,23.68,73125.34209085934,13.7138,13.7138,13.6618,13.6907,73125.3421
2012-07-19 10:00:00,23.68,23.68,23.48,23.55,88779.41981390258,13.6907,13.6907,13.5751,13.6155,88779.4198
2012-07-19 10:05:00,23.55,23.55,23.46,23.5,67104.54296661193,13.6155,13.6155,13.5635,13.5866,67104.543
2012-07-19 10:10:00,23.5,23.5,23.39,23.46,93267.65188834154,13.5866,13.5866,13.523,13.5635,93267.6519
2012-07-19 10:15:00,23.46,23.47,23.42,23.47,47619.04761904762,13.5635,13.5693,13.5404,13.5693,47619.0476
2012-07-19 10:20:00,23.48,23.5,23.46,23.46,69841.26984126984,13.5751,13.5866,13.5635,13.5635,69841.2698
2012-07-19 10:25:00,23.46,23.49,23.41,23.49,92610.83743842364,13.5635,13.5808,13.5346,13.5808,92610.8374
2012-07-19 10:30:00,23.5,23.53,23.49,23.49,82101.80623973727,13.5866,13.604,13.5808,13.5808,82101.8062
2012-07-19 10:35:00,23.5,23.52,23.46,23.49,72577.99671592776,13.5866,13.5982,13.5635,13.5808,72577.9967
2012-07-19 10:40:00,23.49,23.49,23.42,23.46,251778.87246852764,13.5808,13.5808,13.5404,13.5635,251778.8725
2012-07-19 10:45:00,23.46,23.49,23.42,23.48,98741.10563765735,13.5635,13.5808,13.5404,13.5751,98741.1056
2012-07-19 10:50:00,23.48,23.49,23.44,23.44,58456.486042692944,13.5751,13.5808,13.5519,13.5519,58456.486
2012-07-19 10:55:00,23.44,23.46,23.41,23.42,66338.25944170772,13.5519,13.5635,13.5346,13.5404,66338.2594
2012-07-19 11:00:00,23.42,23.48,23.42,23.48,63163.65626710455,13.5404,13.5751,13.5404,13.5751,63163.6563
2012-07-19 11:05:00,23.47,23.48,23.44,23.46,60207.991242474,13.5693,13.5751,13.5519,13.5635,60207.9912
2012-07-19 11:10:00,23.46,23.46,23.39,23.41,47290.640394088674,13.5635,13.5635,13.523,13.5346,47290.6404
2012-07-19 11:15:00,23.42,23.43,23.39,23.39,73891.62561576355,13.5404,13.5461,13.523,13.523,73891.6256
2012-07-19 11:20:00,23.39,23.4,23.35,23.36,75862.06896551725,13.523,13.5288,13.4999,13.5057,75862.069
2012-07-19 11:25:00,23.36,23.37,23.32,23.34,81335.52271483306,13.5057,13.5115,13.4825,13.4941,81335.5227
2012-07-19 11:30:00,23.34,23.34,23.24,23.26,158073.34428024082,13.4941,13.4941,13.4363,13.4479,158073.3443
2012-07-19 11:35:00,23.26,23.36,23.26,23.33,71592.7750410509,13.4479,13.5057,13.4479,13.4883,71592.775
2012-07-19 11:40:00,23.33,23.36,23.32,23.34,48604.26929392447,13.4883,13.5057,13.4825,13.4941,48604.2693
2012-07-19 11:45:00,23.34,23.35,23.22,23.22,125889.43623426382,13.4941,13.4999,13.4247,13.4247,125889.4362
2012-07-19 11:50:00,23.22,23.29,23.22,23.29,84072.24958949097,13.4247,13.4652,13.4247,13.4652,84072.2496
2012-07-19 11:55:00,23.29,23.3,23.26,23.29,101806.23973727424,13.4652,13.471,13.4479,13.4652,101806.2397
2012-07-19 12:00:00,23.29,23.34,23.28,23.32,43787.62999452655,13.4652,13.4941,13.4594,13.4825,43787.63
2012-07-19 12:05:00,23.32,23.33,23.28,23.29,91516.14668856048,13.4825,13.4883,13.4594,13.4652,91516.1467
2012-07-19 12:10:00,23.28,23.3,23.28,23.3,63492.06349206349,13.4594,13.471,13.4594,13.471,63492.0635
2012-07-19 12:15:00,23.3,23.38,23.3,23.34,85714.28571428572,13.471,13.5172,13.471,13.4941,85714.2857
2012-07-19 12:20:00,23.35,23.36,23.32,23.34,139354.13245758074,13.4999,13.5057,13.4825,13.4941,139354.1325
2012-07-19 12:25:00,23.35,23.35,23.29,23.29,164532.0197044335,13.4999,13.4999,13.4652,13.4652,164532.0197
2012-07-19 12:30:00,23.29,23.3,23.28,23.29,102681.99233716476,13.4652,13.471,13.4594,13.4652,102681.9923
2012-07-19 12:35:00,23.29,23.32,23.26,23.26,193212.9173508484,13.4652,13.4825,13.4479,13.4479,193212.9174
2012-07-19 12:40:00,23.26,23.29,23.24,23.25,67214.01204159825,13.4479,13.4652,13.4363,13.4421,67214.012
2012-07-19 12:45:00,23.25,23.29,23.25,23.26,36453.20197044335,13.4421,13.4652,13.4421,13.4479,36453.202
2012-07-19 12:50:00,23.27,23.28,23.22,23.22,251778.87246852764,13.4536,13.4594,13.4247,13.4247,251778.8725
2012-07-19 12:55:00,23.22,23.22,23.15,23.19,122276.95675971538,13.4247,13.4247,13.3843,13.4074,122276.9568
2012-07-19 13:00:00,23.19,23.26,23.19,23.25,79912.42474001095,13.4074,13.4479,13.4074,13.4421,79912.4247
2012-07-19 13:05:00,23.25,23.25,23.2,23.21,76628.35249042146,13.4421,13.4421,13.4132,13.4189,76628.3525
2012-07-19 13:10:00,23.22,23.23,23.2,23.21,71811.71319102353,13.4247,13.4305,13.4132,13.4189,71811.7132
2012-07-19 13:15:00,23.21,23.22,23.14,23.14,74110.56376573618,13.4189,13.4247,13.3785,13.3785,74110.5638
2012-07-19 13:20:00,23.14,23.18,23.12,23.13,71921.18226600986,13.3785,13.4016,13.3669,13.3727,71921.1823
2012-07-19 13:25:00,23.13,23.16,23.08,23.11,93486.5900383142,13.3727,13.39,13.3438,13.3611,93486.59
2012-07-19 13:30:00,23.11,23.15,23.1,23.12,73891.62561576355,13.3611,13.3843,13.3554,13.3669,73891.6256
2012-07-19 13:35:00,23.12,23.17,23.11,23.12,56048.16639299398,13.3669,13.3958,13.3611,13.3669,56048.1664
2012-07-19 13:40:00,23.11,23.13,23.11,23.13,34263.82047071702,13.3611,13.3727,13.3611,13.3727,34263.8205
2012-07-19 13:45:00,23.12,23.13,23.08,23.11,100930.4871373837,13.3669,13.3727,13.3438,13.3611,100930.4871
2012-07-19 13:50:00,23.1,23.14,23.1,23.14,69841.26984126984,13.3554,13.3785,13.3554,13.3785,69841.2698
2012-07-19 13:55:00,23.14,23.14,23.04,23.11,144608.64805692394,13.3785,13.3785,13.3207,13.3611,144608.6481
2012-07-19 14:00:00,23.11,23.15,23.09,23.14,96661.19321291737,13.3611,13.3843,13.3496,13.3785,96661.1932
2012-07-19 14:05:00,23.14,23.19,23.12,23.18,90421.45593869733,13.3785,13.4074,13.3669,13.4016,90421.4559
2012-07-19 14:10:00,23.18,23.22,23.17,23.22,131800.76628352492,13.4016,13.4247,13.3958,13.4247,131800.7663
2012-07-19 14:15:00,23.22,23.24,23.2,23.21,63711.00164203613,13.4247,13.4363,13.4132,13.4189,63711.0016
2012-07-19 14:20:00,23.21,23.22,23.16,23.16,73453.74931581829,13.4189,13.4247,13.39,13.39,73453.7493
2012-07-19 14:25:00,23.15,23.19,23.13,23.18,67980.29556650246,13.3843,13.4074,13.3727,13.4016,67980.2956
2012-07-19 14:30:00,23.18,23.21,23.14,23.19,61850.02736726875,13.4016,13.4189,13.3785,13.4074,61850.0274
2012-07-19 14:35:00,23.19,23.28,23.19,23.26,78489.32676518883,13.4074,13.4594,13.4074,13.4479,78489.3268
2012-07-19 14:40:00,23.27,23.27,23.22,23.22,72577.99671592776,13.4536,13.4536,13.4247,13.4247,72577.9967
2012-07-19 14:45:00,23.22,23.23,23.18,23.21,52107.27969348659,13.4247,13.4305,13.4016,13.4189,52107.2797
2012-07-19 14:50:00,23.22,23.23,23.18,23.2,74767.37821565408,13.4247,13.4305,13.4016,13.4132,74767.3782
2012-07-19 14:55:00,23.2,23.21,23.17,23.18,78708.26491516148,13.4132,13.4189,13.3958,13.4016,78708.2649
2012-07-19 15:00:00,23.18,23.19,23.08,23.1,91078.27038861522,13.4016,13.4074,13.3438,13.3554,91078.2704
2012-07-19 15:05:00,23.11,23.15,23.08,23.13,89764.64148877942,13.3611,13.3843,13.3438,13.3727,89764.6415
2012-07-19 15:10:00,23.12,23.13,23.09,23.12,123700.0547345375,13.3669,13.3727,13.3496,13.3669,123700.0547
2012-07-19 15:15:00,23.11,23.19,23.11,23.19,97318.00766283524,13.3611,13.4074,13.3611,13.4074,97318.0077
2012-07-19 15:20:00,23.19,23.21,23.13,23.18,116037.21948549536,13.4074,13.4189,13.3727,13.4016,116037.2195
2012-07-19 15:25:00,23.17,23.2,23.15,23.18,85823.75478927203,13.3958,13.4132,13.3843,13.4016,85823.7548
2012-07-19 15:30:00,23.18,23.2,23.17,23.18,121401.20415982486,13.4016,13.4132,13.3958,13.4016,121401.2042
2012-07-19 15:35:00,23.18,23.23,23.15,23.2,116146.68856048166,13.4016,13.4305,13.3843,13.4132,116146.6886
2012-07-19 15:40:00,23.2,23.31,23.2,23.3,239737.27422003285,13.4132,13.4768,13.4132,13.471,239737.2742
2012-07-19 15:45:00,23.31,23.34,23.29,23.29,217296.113847838,13.4768,13.4941,13.4652,13.4652,217296.1138
2012-07-19 15:50:00,23.29,23.29,23.21,23.21,204378.76299945265,13.4652,13.4652,13.4189,13.4189,204378.763
2012-07-19 15:55:00,23.21,23.24,23.21,23.22,353694.5812807882,13.4189,13.4363,13.4189,13.4247,353694.5813
2012-07-20 09:30:00,23.02,23.15,22.94,23.12,392993.9792008758,13.3091,13.3843,13.2628,13.3669,392993.9792
2012-07-20 09:35:00,23.14,23.18,23.08,23.18,64805.69239189929,13.3785,13.4016,13.3438,13.4016,64805.6924
2012-07-20 09:40:00,23.18,23.29,23.16,23.17,111001.6420361248,13.4016,13.4652,13.39,13.3958,111001.642
2012-07-20 09:45:00,23.17,23.2,23.07,23.07,81554.46086480569,13.3958,13.4132,13.338,13.338,81554.4609
2012-07-20 09:50:00,23.08,23.19,23.08,23.18,106951.28626163107,13.3438,13.4074,13.3438,13.4016,106951.2863
2012-07-20 09:55:00,23.18,23.25,23.16,23.22,84510.12588943624,13.4016,13.4421,13.39,13.4247,84510.1259
2012-07-20 10:00:00,23.22,23.23,23.16,23.18,90749.86316365626,13.4247,13.4305,13.39,13.4016,90749.8632
2012-07-20 10:05:00,23.18,23.21,23.13,23.18,103119.86863711002,13.4016,13.4189,13.3727,13.4016,103119.8686
2012-07-20 10:10:00,23.18,23.19,23.14,23.17,43240.28461959497,13.4016,13.4074,13.3785,13.3958,43240.2846
2012-07-20 10:15:00,23.17,23.18,23.14,23.16,46633.82594417077,13.3958,13.4016,13.3785,13.39,46633.8259
2012-07-20 10:20:00,23.15,23.19,23.13,23.15,65681.44499178982,13.3843,13.4074,13.3727,13.3843,65681.445
2012-07-20 10:25:00,23.15,23.17,23.12,23.15,51669.403393541324,13.3843,13.3958,13.3669,13.3843,51669.4034
2012-07-20 10:30:00,23.16,23.17,23.09,23.1,62616.310892172965,13.39,13.3958,13.3496,13.3554,62616.3109
2012-07-20 10:35:00,23.1,23.1,23.07,23.08,71702.24411603723,13.3554,13.3554,13.338,13.3438,71702.2441
2012-07-20 10:40:00,23.08,23.09,23.04,23.04,94690.74986316366,13.3438,13.3496,13.3207,13.3207,94690.7499
2012-07-20 10:45:00,23.05,23.14,23.03,23.14,83087.02791461413,13.3264,13.3785,13.3149,13.3785,83087.0279
2012-07-20 10:50:00,23.14,23.19,23.1,23.19,139573.07060755338,13.3785,13.4074,13.3554,13.4074,139573.0706
2012-07-20 10:55:00,23.19,23.25,23.18,23.22,156869.18445539137,13.4074,13.4421,13.4016,13.4247,156869.1845
2012-07-20 11:00:00,23.23,23.25,23.2,23.25,93158.18281335523,13.4305,13.4421,13.4132,13.4421,93158.1828
2012-07-20 11:05:00,23.24,23.29,23.22,23.29,109469.07498631637,13.4363,13.4652,13.4247,13.4652,109469.075
2012-07-20 11:10:00,23.29,23.29,23.26,23.27,74986.31636562671,13.4652,13.4652,13.4479,13.4536,74986.3164
2012-07-20 11:15:00,23.26,23.32,23.22,23.25,81444.99178981938,13.4479,13.4825,13.4247,13.4421,81444.9918
2012-07-20 11:20:00,23.24,23.25,23.2,23.23,72906.4039408867,13.4363,13.4421,13.4132,13.4305,72906.4039
2012-07-20 11:25:00,23.24,23.31,23.23,23.3,47071.70224411604,13.4363,13.4768,13.4305,13.471,47071.7022
2012-07-20 11:30:00,23.3,23.3,23.21,23.22,183251.2315270936,13.471,13.471,13.4189,13.4247,183251.2315
2012-07-20 11:35:00,23.23,23.26,23.2,23.22,165845.6486042693,13.4305,13.4479,13.4132,13.4247,165845.6486
2012-07-20 11:40:00,23.23,23.29,23.23,23.24,50684.18171866448,13.4305,13.4652,13.4305,13.4363,50684.1817
2012-07-20 11:45:00,23.25,23.31,23.23,23.31,65900.38314176246,13.4421,13.4768,13.4305,13.4768,65900.3831
2012-07-20 11:50:00,23.31,23.31,23.28,23.29,31417.6245210728,13.4768,13.4768,13.4594,13.4652,31417.6245
2012-07-20 11:55:00,23.29,23.29,23.27,23.29,23973.727422003285,13.4652,13.4652,13.4536,13.4652,23973.7274
2012-07-20 12:00:00,23.29,23.29,23.26,23.29,39956.21237000547,13.4652,13.4652,13.4479,13.4652,39956.2124
2012-07-20 12:05:00,23.29,23.29,23.23,23.27,67761.35741652983,13.4652,13.4652,13.4305,13.4536,67761.3574
2012-07-20 12:10:00,23.26,23.26,23.23,23.25,30541.871921182268,13.4479,13.4479,13.4305,13.4421,30541.8719
2012-07-20 12:15:00,23.25,23.28,23.23,23.23,40175.15051997811,13.4421,13.4594,13.4305,13.4305,40175.1505
2012-07-20 12:20:00,23.23,23.27,23.22,23.24,69403.39354132458,13.4305,13.4536,13.4247,13.4363,69403.3935
2012-07-20 12:25:00,23.24,23.27,23.23,23.26,19485.495347564312,13.4363,13.4536,13.4305,13.4479,19485.4953
2012-07-20 12:30:00,23.26,23.26,23.22,23.22,36891.07827038861,13.4479,13.4479,13.4247,13.4247,36891.0783
2012-07-20 12:35:00,23.22,23.23,23.18,23.22,43678.16091954024,13.4247,13.4305,13.4016,13.4247,43678.1609
2012-07-20 12:40:00,23.23,23.26,23.21,23.24,160262.72577996718,13.4305,13.4479,13.4189,13.4363,160262.7258
2012-07-20 12:45:00,23.23,23.27,23.23,23.26,64477.28516694034,13.4305,13.4536,13.4305,13.4479,64477.2852
2012-07-20 12:50:00,23.26,23.29,23.24,23.27,28571.42857142857,13.4479,13.4652,13.4363,13.4536,28571.4286
2012-07-20 12:55:00,23.28,23.3,23.26,23.28,43459.2227695676,13.4594,13.471,13.4479,13.4594,43459.2228
2012-07-20 13:00:00,23.29,23.31,23.26,23.27,51122.05801860974,13.4652,13.4768,13.4479,13.4536,51122.058
2012-07-20 13:05:00,23.27,23.29,23.26,23.29,64915.161466885605,13.4536,13.4652,13.4479,13.4652,64915.1615
2012-07-20 13:10:00,23.29,23.33,23.28,23.33,40503.557744937054,13.4652,13.4883,13.4594,13.4883,40503.5577
2012-07-20 13:15:00,23.33,23.34,23.3,23.33,44006.56814449918,13.4883,13.4941,13.471,13.4883,44006.5681
2012-07-20 13:20:00,23.32,23.32,23.27,23.28,36891.07827038861,13.4825,13.4825,13.4536,13.4594,36891.0783
2012-07-20 13:25:00,23.28,23.31,23.27,23.3,50684.18171866448,13.4594,13.4768,13.4536,13.471,50684.1817
2012-07-20 13:30:00,23.3,23.31,23.29,23.29,42364.53201970444,13.471,13.4768,13.4652,13.4652,42364.532
2012-07-20 13:35:00,23.29,23.33,23.29,23.31,77175.69786535304,13.4652,13.4883,13.4652,13.4768,77175.6979
2012-07-20 13:40:00,23.3,23.31,23.26,23.29,49480.021893815,13.471,13.4768,13.4479,13.4652,49480.0219
2012-07-20 13:45:00,23.29,23.29,23.24,23.24,26600.98522167488,13.4652,13.4652,13.4363,13.4363,26600.9852
2012-07-20 13:50:00,23.24,23.29,23.21,23.29,72687.46579091407,13.4363,13.4652,13.4189,13.4652,72687.4658
2012-07-20 13:55:00,23.29,23.32,23.29,23.32,47728.51669403394,13.4652,13.4825,13.4652,13.4825,47728.5167
2012-07-20 14:00:00,23.32,23.34,23.29,23.32,47071.70224411604,13.4825,13.4941,13.4652,13.4825,47071.7022
2012-07-20 14:05:00,23.33,23.34,23.29,23.3,40613.026819923376,13.4883,13.4941,13.4652,13.471,40613.0268
2012-07-20 14:10:00,23.29,23.34,23.29,23.33,28243.021346469624,13.4652,13.4941,13.4652,13.4883,28243.0213
2012-07-20 14:15:00,23.32,23.37,23.31,23.36,28243.021346469624,13.4825,13.5115,13.4768,13.5057,28243.0213
2012-07-20 14:20:00,23.36,23.38,23.3,23.32,132785.98795840176,13.5057,13.5172,13.471,13.4825,132785.988
2012-07-20 14:25:00,23.33,23.34,23.3,23.3,106951.28626163107,13.4883,13.4941,13.471,13.471,106951.2863
2012-07-20 14:30:00,23.31,23.34,23.29,23.34,39299.39792008758,13.4768,13.4941,13.4652,13.4941,39299.3979
2012-07-20 14:35:00,23.34,23.34,23.28,23.29,54953.47564313082,13.4941,13.4941,13.4594,13.4652,54953.4756
2012-07-20 14:40:00,23.29,23.3,23.28,23.29,20142.30979748221,13.4652,13.471,13.4594,13.4652,20142.3098
2012-07-20 14:45:00,23.29,23.32,23.28,23.32,22003.28407224959,13.4652,13.4825,13.4594,13.4825,22003.2841
2012-07-20 14:50:00,23.32,23.37,23.31,23.37,73782.15654077723,13.4825,13.5115,13.4768,13.5115,73782.1565
2012-07-20 14:55:00,23.36,23.39,23.36,23.39,66009.85221674877,13.5057,13.523,13.5057,13.523,66009.8522
2012-07-20 15:00:00,23.39,23.39,23.37,23.38,55829.22824302135,13.523,13.523,13.5115,13.5172,55829.2282
2012-07-20 15:05:00,23.38,23.39,23.35,23.38,69074.98631636563,13.5172,13.523,13.4999,13.5172,69074.9863
2012-07-20 15:10:00,23.38,23.38,23.34,23.36,46414.88779419814,13.5172,13.5172,13.4941,13.5057,46414.8878
2012-07-20 15:15:00,23.36,23.39,23.35,23.37,67761.35741652983,13.5057,13.523,13.4999,13.5115,67761.3574
2012-07-20 15:20:00,23.37,23.38,23.3,23.33,134209.08593322386,13.5115,13.5172,13.471,13.4883,134209.0859
2012-07-20 15:25:00,23.34,23.34,23.29,23.31,76737.82156540778,13.4941,13.4941,13.4652,13.4768,76737.8216
2012-07-20 15:30:00,23.31,23.32,23.29,23.29,365298.3032293377,13.4768,13.4825,13.4652,13.4652,365298.3032
2012-07-20 15:35:00,23.29,23.33,23.29,23.31,209523.8095238096,13.4652,13.4883,13.4652,13.4768,209523.8095
2012-07-20 15:40:00,23.31,23.33,23.29,23.33,163984.67432950193,13.4768,13.4883,13.4652,13.4883,163984.6743
2012-07-20 15:45:00,23.33,23.37,23.31,23.35,243787.62999452656,13.4883,13.5115,13.4768,13.4999,243787.63
2012-07-20 15:50:00,23.34,23.36,23.33,23.34,191351.94307608105,13.4941,13.5057,13.4883,13.4941,191351.9431
2012-07-20 15:55:00,23.35,23.37,23.32,23.34,381280.78817734,13.4999,13.5115,13.4825,13.4941,381280.7882
2012-07-23 09:30:00,23.0,23.0,22.74,22.83,365736.179529283,13.2975,13.2975,13.1472,13.1993,365736.1795
2012-07-23 09:35:00,22.83,22.86,22.62,22.64,162671.04542966612,13.1993,13.2166,13.0778,13.0894,162671.0454
2012-07-23 09:40:00,22.65,22.75,22.63,22.66,94362.3426382047,13.0952,13.153,13.0836,13.101,94362.3426
2012-07-23 09:45:00,22.66,22.81,22.62,22.62,225396.8253968254,13.101,13.1877,13.0778,13.0778,225396.8254
2012-07-23 09:50:00,22.63,22.64,22.53,22.6,306513.40996168583,13.0836,13.0894,13.0258,13.0663,306513.41
2012-07-23 09:55:00,22.59,22.7,22.59,22.67,137383.68910782706,13.0605,13.1241,13.0605,13.1067,137383.6891
2012-07-23 10:00:00,22.66,22.74,22.63,22.71,213464.6962233169,13.101,13.1472,13.0836,13.1299,213464.6962
2012-07-23 10:05:00,22.72,22.82,22.69,22.73,231198.68637110016,13.1357,13.1935,13.1183,13.1414,231198.6864
2012-07-23 10:10:00,22.72,22.81,22.68,22.78,161029.00930487138,13.1357,13.1877,13.1125,13.1703,161029.0093
2012-07-23 10:15:00,22.78,22.87,22.77,22.86,128735.63218390803,13.1703,13.2224,13.1646,13.2166,128735.6322
2012-07-23 10:20:00,22.86,22.97,22.84,22.95,116037.21948549536,13.2166,13.2802,13.205,13.2686,116037.2195
2012-07-23 10:25:00,22.96,22.97,22.91,22.95,102244.11603721949,13.2744,13.2802,13.2455,13.2686,102244.116
2012-07-23 10:30:00,22.94,22.95,22.87,22.89,58784.89326765189,13.2628,13.2686,13.2224,13.2339,58784.8933
2012-07-23 10:35:00,22.89,22.99,22.88,22.97,107498.63163656268,13.2339,13.2918,13.2282,13.2802,107498.6316
2012-07-23 10:40:00,22.97,23.04,22.97,23.03,58565.95511767926,13.2802,13.3207,13.2802,13.3149,58565.9551
2012-07-23 10:45:00,23.03,23.08,23.0,23.07,170005.47345374932,13.3149,13.3438,13.2975,13.338,170005.4735
2012-07-23 10:50:00,23.07,23.1,23.04,23.07,79146.14121510673,13.338,13.3554,13.3207,13.338,79146.1412
2012-07-23 10:55:00,23.07,23.12,23.06,23.09,52983.03229337712,13.338,13.3669,13.3322,13.3496,52983.0323
2012-07-23 11:00:00,23.08,23.11,23.06,23.11,44772.8516694034,13.3438,13.3611,13.3322,13.3611,44772.8517
2012-07-23 11:05:00,23.1,23.11,23.07,23.07,60536.39846743296,13.3554,13.3611,13.338,13.338,60536.3985
2012-07-23 11:10:00,23.08,23.15,23.08,23.13,57690.202517788726,13.3438,13.3843,13.3438,13.3727,57690.2025
2012-07-23 11:15:00,23.13,23.19,23.13,23.17,101039.95621237002,13.3727,13.4074,13.3727,13.3958,101039.9562
2012-07-23 11:20:00,23.18,23.22,23.17,23.2,98960.04378763,13.4016,13.4247,13.3958,13.4132,98960.0438
2012-07-23 11:25:00,23.2,23.25,23.18,23.24,82211.27531472359,13.4132,13.4421,13.4016,13.4363,82211.2753
2012-07-23 11:30:00,23.23,23.27,23.2,23.22,56486.04269293925,13.4305,13.4536,13.4132,13.4247,56486.0427
2012-07-23 11:35:00,23.21,23.25,23.2,23.22,136726.87465790915,13.4189,13.4421,13.4132,13.4247,136726.8747
2012-07-23 11:40:00,23.22,23.27,23.17,23.18,75424.19266557197,13.4247,13.4536,13.3958,13.4016,75424.1927
2012-07-23 11:45:00,23.18,23.24,23.18,23.22,114614.12151067324,13.4016,13.4363,13.4016,13.4247,114614.1215
2012-07-23 11:50:00,23.21,23.28,23.21,23.25,100383.14176245211,13.4189,13.4594,13.4189,13.4421,100383.1418
2012-07-23 11:55:00,23.24,23.28,23.2,23.22,96661.19321291737,13.4363,13.4594,13.4132,13.4247,96661.1932
2012-07-23 12:00:00,23.21,23.25,23.19,23.19,113738.36891078272,13.4189,13.4421,13.4074,13.4074,113738.3689
2012-07-23 12:05:00,23.19,23.22,23.18,23.22,99726.3273125342,13.4074,13.4247,13.4016,13.4247,99726.3273
2012-07-23 12:10:00,23.22,23.24,23.2,23.21,114285.71428571428,13.4247,13.4363,13.4132,13.4189,114285.7143
2012-07-23 12:15:00,23.21,23.21,23.16,23.19,88232.07443897099,13.4189,13.4189,13.39,13.4074,88232.0744
2012-07-23 12:20:00,23.19,23.27,23.19,23.25,81554.46086480569,13.4074,13.4536,13.4074,13.4421,81554.4609
2012-07-23 12:25:00,23.25,23.27,23.2,23.2,249261.0837438424,13.4421,13.4536,13.4132,13.4132,249261.0837
2012-07-23 12:30:00,23.21,23.23,23.19,23.19,163984.67432950193,13.4189,13.4305,13.4074,13.4074,163984.6743
2012-07-23 12:35:00,23.2,23.22,23.15,23.18,52216.748768472906,13.4132,13.4247,13.3843,13.4016,52216.7488
2012-07-23 12:40:00,23.18,23.18,23.11,23.14,28024.08319649699,13.4016,13.4016,13.3611,13.3785,28024.0832
2012-07-23 12:45:00,23.15,23.2,23.14,23.2,32402.846195949645,13.3843,13.4132,13.3785,13.4132,32402.8462
2012-07-23 12:50:00,23.19,23.27,23.18,23.25,81992.33716475096,13.4074,13.4536,13.4016,13.4421,81992.3372
2012-07-23 12:55:00,23.26,23.28,23.24,23.26,83087.02791461413,13.4479,13.4594,13.4363,13.4479,83087.0279
2012-07-23 13:00:00,23.26,23.27,23.23,23.26,63163.65626710455,13.4479,13.4536,13.4305,13.4479,63163.6563
2012-07-23 13:05:00,23.26,23.29,23.24,23.27,93924.46633825944,13.4479,13.4652,13.4363,13.4536,93924.4663
2012-07-23 13:10:00,23.28,23.29,23.23,23.27,104433.4975369458,13.4594,13.4652,13.4305,13.4536,104433.4975
2012-07-23 13:15:00,23.27,23.29,23.25,23.29,60536.39846743296,13.4536,13.4652,13.4421,13.4652,60536.3985
2012-07-23 13:20:00,23.28,23.29,23.28,23.28,42145.593869731805,13.4594,13.4652,13.4594,13.4594,42145.5939
2012-07-23 13:25:00,23.29,23.29,23.27,23.28,26710.454296661195,13.4652,13.4652,13.4536,13.4594,26710.4543
2012-07-23 13:30:00,23.27,23.32,23.27,23.32,73125.34209085934,13.4536,13.4825,13.4536,13.4825,73125.3421
2012-07-23 13:35:00,23.33,23.33,23.29,23.33,72140.12041598248,13.4883,13.4883,13.4652,13.4883,72140.1204
2012-07-23 13:40:00,23.33,23.34,23.3,23.34,46195.94964422551,13.4883,13.4941,13.471,13.4941,46195.9496
2012-07-23 13:45:00,23.34,23.37,23.32,23.36,74220.0328407225,13.4941,13.5115,13.4825,13.5057,74220.0328
2012-07-23 13:50:00,23.35,23.37,23.32,23.37,92501.36836343732,13.4999,13.5115,13.4825,13.5115,92501.3684
2012-07-23 13:55:00,23.37,23.39,23.35,23.37,64258.34701696771,13.5115,13.523,13.4999,13.5115,64258.347
2012-07-23 14:00:00,23.37,23.4,23.34,23.4,90640.39408866996,13.5115,13.5288,13.4941,13.5288,90640.3941
2012-07-23 14:05:00,23.4,23.43,23.39,23.39,51122.05801860974,13.5288,13.5461,13.523,13.523,51122.058
2012-07-23 14:10:00,23.4,23.48,23.39,23.47,129173.50848385332,13.5288,13.5751,13.523,13.5693,129173.5085
2012-07-23 14:15:00,23.48,23.49,23.41,23.42,66557.19759168035,13.5751,13.5808,13.5346,13.5404,66557.1976
2012-07-23 14:20:00,23.4,23.44,23.39,23.41,57033.38806787083,13.5288,13.5519,13.523,13.5346,57033.3881
2012-07-23 14:25:00,23.41,23.43,23.34,23.38,93158.18281335523,13.5346,13.5461,13.4941,13.5172,93158.1828
2012-07-23 14:30:00,23.37,23.4,23.35,23.39,51450.465243568695,13.5115,13.5288,13.4999,13.523,51450.4652
2012-07-23 14:35:00,23.39,23.41,23.38,23.39,42145.593869731805,13.523,13.5346,13.5172,13.523,42145.5939
2012-07-23 14:40:00,23.39,23.42,23.39,23.39,49589.490968801314,13.523,13.5404,13.523,13.523,49589.491
2012-07-23 14:45:00,23.39,23.41,23.38,23.39,40503.557744937054,13.523,13.5346,13.5172,13.523,40503.5577
2012-07-23 14:50:00,23.38,23.39,23.35,23.36,42583.47016967706,13.5172,13.523,13.4999,13.5057,42583.4702
2012-07-23 14:55:00,23.36,23.4,23.34,23.34,73125.34209085934,13.5057,13.5288,13.4941,13.4941,73125.3421
2012-07-23 15:00:00,23.34,23.34,23.3,23.31,56486.04269293925,13.4941,13.4941,13.471,13.4768,56486.0427
2012-07-23 15:05:00,23.31,23.32,23.27,23.27,166283.52490421457,13.4768,13.4825,13.4536,13.4536,166283.5249
2012-07-23 15:10:00,23.27,23.29,23.25,23.27,68089.76464148879,13.4536,13.4652,13.4421,13.4536,68089.7646
2012-07-23 15:15:00,23.26,23.33,23.25,23.3,71045.42966611932,13.4479,13.4883,13.4421,13.471,71045.4297
2012-07-23 15:20:00,23.3,23.38,23.3,23.37,97099.06951286262,13.471,13.5172,13.471,13.5115,97099.0695
2012-07-23 15:25:00,23.37,23.46,23.35,23.46,97646.4148877942,13.5115,13.5635,13.4999,13.5635,97646.4149
2012-07-23 15:30:00,23.46,23.5,23.43,23.49,142638.20470717025,13.5635,13.5866,13.5461,13.5808,142638.2047
2012-07-23 15:35:00,23.49,23.49,23.45,23.49,91844.55391351944,13.5808,13.5808,13.5577,13.5808,91844.5539
2012-07-23 15:40:00,23.49,23.49,23.45,23.49,129830.3229337712,13.5808,13.5808,13.5577,13.5808,129830.3229
2012-07-23 15:45:00,23.49,23.52,23.46,23.51,214121.5106732348,13.5808,13.5982,13.5635,13.5924,214121.5107
2012-07-23 15:50:00,23.51,23.52,23.45,23.47,288560.48166392994,13.5924,13.5982,13.5577,13.5693,288560.4817
2012-07-23 15:55:00,23.48,23.48,23.43,23.44,297755.8839627805,13.5751,13.5751,13.5461,13.5519,297755.884
2012-07-24 09:30:00,23.56,23.6,23.21,23.23,152052.54515599343,13.6213,13.6444,13.4189,13.4305,152052.5452
2012-07-24 09:35:00,23.25,23.27,23.12,23.18,85933.22386425835,13.4421,13.4536,13.3669,13.4016,85933.2239
2012-07-24 09:40:00,23.18,23.29,23.18,23.29,80240.8319649699,13.4016,13.4652,13.4016,13.4652,80240.832
2012-07-24 09:45:00,23.29,23.38,23.21,23.21,149534.75643130817,13.4652,13.5172,13.4189,13.4189,149534.7564
2012-07-24 09:50:00,23.21,23.27,23.2,23.24,112753.14723590588,13.4189,13.4536,13.4132,13.4363,112753.1472
2012-07-24 09:55:00,23.24,23.26,23.2,23.23,87794.19813902573,13.4363,13.4479,13.4132,13.4305,87794.1981
2012-07-24 10:00:00,23.23,23.29,23.17,23.2,79036.67214012041,13.4305,13.4652,13.3958,13.4132,79036.6721
2012-07-24 10:05:00,23.19,23.23,23.18,23.21,91187.73946360154,13.4074,13.4305,13.4016,13.4189,91187.7395
2012-07-24 10:10:00,23.21,23.23,23.16,23.18,88560.48166392994,13.4189,13.4305,13.39,13.4016,88560.4817
2012-07-24 10:15:00,23.17,23.23,23.16,23.2,116694.03393541324,13.3958,13.4305,13.39,13.4132,116694.0339
2012-07-24 10:20:00,23.19,23.24,23.18,23.22,92720.30651340996,13.4074,13.4363,13.4016,13.4247,92720.3065
2012-07-24 10:25:00,23.22,23.26,23.2,23.26,69950.73891625616,13.4247,13.4479,13.4132,13.4479,69950.7389
2012-07-24 10:30:00,23.25,23.28,23.19,23.26,102134.64696223318,13.4421,13.4594,13.4074,13.4479,102134.647
2012-07-24 10:35:00,23.26,23.29,23.25,23.29,109578.54406130267,13.4479,13.4652,13.4421,13.4652,109578.5441
2012-07-24 10:40:00,23.28,23.29,23.2,23.2,132238.64258347018,13.4594,13.4652,13.4132,13.4132,132238.6426
2012-07-24 10:45:00,23.2,23.21,23.16,23.18,154679.80295566504,13.4132,13.4189,13.39,13.4016,154679.803
2012-07-24 10:50:00,23.17,23.24,23.15,23.18,64258.34701696771,13.3958,13.4363,13.3843,13.4016,64258.347
2012-07-24 10:55:00,23.18,23.19,23.14,23.18,229337.7120963328,13.4016,13.4074,13.3785,13.4016,229337.7121
2012-07-24 11:00:00,23.18,23.23,23.14,23.23,105966.06458675423,13.4016,13.4305,13.3785,13.4305,105966.0646
2012-07-24 11:05:00,23.23,23.26,23.18,23.23,63711.00164203613,13.4305,13.4479,13.4016,13.4305,63711.0016
2012-07-24 11:10:00,23.22,23.25,23.18,23.25,60317.46031746032,13.4247,13.4421,13.4016,13.4421,60317.4603
2012-07-24 11:15:00,23.26,23.29,23.24,23.28,58565.95511767926,13.4479,13.4652,13.4363,13.4594,58565.9551
2012-07-24 11:20:00,23.28,23.3,23.26,23.27,122495.89490968802,13.4594,13.471,13.4479,13.4536,122495.8949
2012-07-24 11:25:00,23.28,23.29,23.19,23.19,115380.40503557744,13.4594,13.4652,13.4074,13.4074,115380.405
2012-07-24 11:30:00,23.19,23.22,23.16,23.16,99069.51286261632,13.4074,13.4247,13.39,13.39,99069.5129
2012-07-24 11:35:00,23.16,23.2,23.11,23.13,129611.38478379858,13.39,13.4132,13.3611,13.3727,129611.3848
2012-07-24 11:40:00,23.13,23.18,23.11,23.11,108045.97701149424,13.3727,13.4016,13.3611,13.3611,108045.977
2012-07-24 11:45:00,23.11,23.15,23.1,23.11,136070.06020799125,13.3611,13.3843,13.3554,13.3611,136070.0602
2012-07-24 11:50:00,23.13,23.18,23.08,23.17,207881.7733990148,13.3727,13.4016,13.3438,13.3958,207881.7734
2012-07-24 11:55:00,23.17,23.2,23.14,23.18,233059.66064586755,13.3958,13.4132,13.3785,13.4016,233059.6606
2012-07-24 12:00:00,23.18,23.18,22.99,22.99,264586.75424192665,13.4016,13.4016,13.2918,13.2918,264586.7542
2012-07-24 12:05:00,22.99,22.99,22.94,22.95,217843.4592227696,13.2918,13.2918,13.2628,13.2686,217843.4592
2012-07-24 12:10:00,22.96,23.0,22.95,22.97,88122.60536398468,13.2744,13.2975,13.2686,13.2802,88122.6054
2012-07-24 12:15:00,22.97,22.97,22.89,22.91,169567.59715380406,13.2802,13.2802,13.2339,13.2455,169567.5972
2012-07-24 12:20:00,22.89,22.9,22.79,22.84,145265.4625068418,13.2339,13.2397,13.1761,13.205,145265.4625
2012-07-24 12:25:00,22.84,22.86,22.82,22.82,83524.90421455938,13.205,13.2166,13.1935,13.1935,83524.9042
2012-07-24 12:30:00,22.83,22.83,22.74,22.75,127640.94143404489,13.1993,13.1993,13.1472,13.153,127640.9414
2012-07-24 12:35:00,22.76,22.76,22.72,22.73,126327.3125342091,13.1588,13.1588,13.1357,13.1414,126327.3125
2012-07-24 12:40:00,22.72,22.74,22.71,22.72,64915.161466885605,13.1357,13.1472,13.1299,13.1357,64915.1615
2012-07-24 12:45:00,22.71,22.72,22.67,22.68,194417.07717569784,13.1299,13.1357,13.1067,13.1125,194417.0772
2012-07-24 12:50:00,22.68,22.72,22.66,22.68,150848.38533114397,13.1125,13.1357,13.101,13.1125,150848.3853
2012-07-24 12:55:00,22.67,22.77,22.67,22.77,35905.85659551177,13.1067,13.1646,13.1067,13.1646,35905.8566
2012-07-24 13:00:00,22.77,22.77,22.67,22.72,262616.310892173,13.1646,13.1646,13.1067,13.1357,262616.3109
2012-07-24 13:05:00,22.71,22.72,22.65,22.65,113519.43076081008,13.1299,13.1357,13.0952,13.0952,113519.4308
2012-07-24 13:10:00,22.65,22.68,22.62,22.68,142528.7356321839,13.0952,13.1125,13.0778,13.1125,142528.7356
2012-07-24 13:15:00,22.68,22.68,22.6,22.63,67651.88834154351,13.1125,13.1125,13.0663,13.0836,67651.8883
2012-07-24 13:20:00,22.62,22.63,22.61,22.62,38642.58347016968,13.0778,13.0836,13.0721,13.0778,38642.5835
2012-07-24 13:25:00,22.63,22.63,22.53,22.55,122933.77120963328,13.0836,13.0836,13.0258,13.0374,122933.7712
2012-07-24 13:30:00,22.55,22.61,22.54,22.6,66447.72851669404,13.0374,13.0721,13.0316,13.0663,66447.7285
2012-07-24 13:35:00,22.61,22.62,22.57,22.59,44006.56814449918,13.0721,13.0778,13.0489,13.0605,44006.5681
2012-07-24 13:40:00,22.58,22.61,22.56,22.56,37985.76902025178,13.0547,13.0721,13.0431,13.0431,37985.769
2012-07-24 13:45:00,22.56,22.63,22.56,22.57,50574.71264367816,13.0431,13.0836,13.0431,13.0489,50574.7126
2012-07-24 13:50:00,22.57,22.67,22.57,22.65,71483.3059660646,13.0489,13.1067,13.0489,13.0952,71483.306
2012-07-24 13:55:00,22.65,22.71,22.64,22.7,181280.7881773399,13.0952,13.1299,13.0894,13.1241,181280.7882
2012-07-24 14:00:00,22.71,22.72,22.64,22.65,95019.1570881226,13.1299,13.1357,13.0894,13.0952,95019.1571
2012-07-24 14:05:00,22.65,22.67,22.64,22.65,159058.5659551177,13.0952,13.1067,13.0894,13.0952,159058.566
2012-07-24 14:10:00,22.65,22.66,22.64,22.65,103448.27586206896,13.0952,13.101,13.0894,13.0952,103448.2759
2012-07-24 14:15:00,22.65,22.69,22.64,22.65,138587.8489326765,13.0952,13.1183,13.0894,13.0952,138587.8489
2012-07-24 14:20:00,22.65,22.66,22.64,22.65,67104.54296661193,13.0952,13.101,13.0894,13.0952,67104.543
2012-07-24 14:25:00,22.65,22.65,22.58,22.58,283853.31143951835,13.0952,13.0952,13.0547,13.0547,283853.3114
2012-07-24 14:30:00,22.58,22.63,22.56,22.63,200218.93814997264,13.0547,13.0836,13.0431,13.0836,200218.9381
2012-07-24 14:35:00,22.63,22.68,22.62,22.66,89107.82703886152,13.0836,13.1125,13.0778,13.101,89107.827
2012-07-24 14:40:00,22.66,22.69,22.65,22.66,69622.33169129721,13.101,13.1183,13.0952,13.101,69622.3317
2012-07-24 14:45:00,22.66,22.68,22.65,22.66,55281.88286808976,13.101,13.1125,13.0952,13.101,55281.8829
2012-07-24 14:50:00,22.66,22.66,22.61,22.61,43240.28461959497,13.101,13.101,13.0721,13.0721,43240.2846
2012-07-24 14:55:00,22.62,22.69,22.6,22.69,68856.048166393,13.0778,13.1183,13.0663,13.1183,68856.0482
2012-07-24 15:00:00,22.69,22.71,22.65,22.71,82211.27531472359,13.1183,13.1299,13.0952,13.1299,82211.2753
2012-07-24 15:05:00,22.71,22.72,22.63,22.63,169458.12807881774,13.1299,13.1357,13.0836,13.0836,169458.1281
2012-07-24 15:10:00,22.63,22.68,22.62,22.67,120853.85878489328,13.0836,13.1125,13.0778,13.1067,120853.8588
2012-07-24 15:15:00,22.66,22.71,22.64,22.67,117241.37931034484,13.101,13.1299,13.0894,13.1067,117241.3793
2012-07-24 15:20:00,22.67,22.77,22.66,22.77,165626.71045429667,13.1067,13.1646,13.101,13.1646,165626.7105
2012-07-24 15:25:00,22.77,22.87,22.76,22.87,273672.6874657909,13.1646,13.2224,13.1588,13.2224,273672.6875
2012-07-24 15:30:00,22.87,22.89,22.83,22.88,205473.4537493158,13.2224,13.2339,13.1993,13.2282,205473.4537
2012-07-24 15:35:00,22.88,22.95,22.86,22.95,201642.0361247948,13.2282,13.2686,13.2166,13.2686,201642.0361
2012-07-24 15:40:00,22.95,22.95,22.91,22.93,179967.1592775041,13.2686,13.2686,13.2455,13.2571,179967.1593
2012-07-24 15:45:00,22.93,22.95,22.88,22.93,494909.6880131363,13.2571,13.2686,13.2282,13.2571,494909.688
2012-07-24 15:50:00,22.93,23.07,22.9,23.04,576354.6798029557,13.2571,13.338,13.2397,13.3207,576354.6798
2012-07-24 15:55:00,23.04,23.07,22.99,23.01,505309.2501368364,13.3207,13.338,13.2918,13.3033,505309.2501
2012-07-25 09:30:00,23.1,23.23,22.92,22.95,165845.6486042693,13.3554,13.4305,13.2513,13.2686,165845.6486
2012-07-25 09:35:00,22.98,23.08,22.94,22.97,188615.2162014231,13.286,13.3438,13.2628,13.2802,188615.2162
2012-07-25 09:40:00,22.97,22.98,22.8,22.81,66228.7903667214,13.2802,13.286,13.1819,13.1877,66228.7904
2012-07-25 09:45:00,22.81,22.83,22.77,22.8,97427.47673782158,13.1877,13.1993,13.1646,13.1819,97427.4767
2012-07-25 09:50:00,22.8,22.86,22.76,22.81,122386.4258347017,13.1819,13.2166,13.1588,13.1877,122386.4258
2012-07-25 09:55:00,22.8,22.91,22.79,22.86,62068.96551724138,13.1819,13.2455,13.1761,13.2166,62068.9655
2012-07-25 10:00:00,22.86,22.86,22.73,22.75,107060.7553366174,13.2166,13.2166,13.1414,13.153,107060.7553
2012-07-25 10:05:00,22.75,22.79,22.74,22.76,121510.67323481115,13.153,13.1761,13.1472,13.1588,121510.6732
2012-07-25 10:10:00,22.76,22.83,22.74,22.8,109359.60591133006,13.1588,13.1993,13.1472,13.1819,109359.6059
2012-07-25 10:15:00,22.81,22.85,22.8,22.81,77723.04324028462,13.1877,13.2108,13.1819,13.1877,77723.0432
2012-07-25 10:20:00,22.82,22.87,22.81,22.86,88888.88888888889,13.1935,13.2224,13.1877,13.2166,88888.8889
2012-07-25 10:25:00,22.86,22.91,22.85,22.89,66338.25944170772,13.2166,13.2455,13.2108,13.2339,66338.2594
2012-07-25 10:30:00,22.89,22.89,22.67,22.68,317898.19376026274,13.2339,13.2339,13.1067,13.1125,317898.1938
2012-07-25 10:35:00,22.68,22.69,22.59,22.62,200875.7525998905,13.1125,13.1183,13.0605,13.0778,200875.7526
2012-07-25 10:40:00,22.62,22.71,22.62,22.69,92282.4302134647,13.0778,13.1299,13.0778,13.1183,92282.4302
2012-07-25 10:45:00,22.69,22.71,22.62,22.64,74110.56376573618,13.1183,13.1299,13.0778,13.0894,74110.5638
2012-07-25 10:50:00,22.65,22.66,22.59,22.62,56704.98084291188,13.0952,13.101,13.0605,13.0778,56704.9808
2012-07-25 10:55:00,22.63,22.65,22.59,22.6,54406.13026819924,13.0836,13.0952,13.0605,13.0663,54406.1303
2012-07-25 11:00:00,22.6,22.61,22.58,22.6,67432.95019157088,13.0663,13.0721,13.0547,13.0663,67432.9502
2012-07-25 11:05:00,22.6,22.61,22.54,22.55,79912.42474001095,13.0663,13.0721,13.0316,13.0374,79912.4247
2012-07-25 11:10:00,22.55,22.65,22.55,22.64,50246.30541871922,13.0374,13.0952,13.0374,13.0894,50246.3054
2012-07-25 11:15:00,22.65,22.68,22.64,22.67,70388.61521620142,13.0952,13.1125,13.0894,13.1067,70388.6152
2012-07-25 11:20:00,22.68,22.73,22.63,22.64,122605.36398467432,13.1125,13.1414,13.0836,13.0894,122605.364
2012-07-25 11:25:00,22.64,22.69,22.64,22.68,41379.31034482759,13.0894,13.1183,13.0894,13.1125,41379.3103
2012-07-25 11:30:00,22.68,22.74,22.68,22.74,44334.97536945813,13.1125,13.1472,13.1125,13.1472,44334.9754
2012-07-25 11:35:00,22.73,22.77,22.71,22.75,44444.444444444445,13.1414,13.1646,13.1299,13.153,44444.4444
2012-07-25 11:40:00,22.75,22.75,22.65,22.67,57033.38806787083,13.153,13.153,13.0952,13.1067,57033.3881
2012-07-25 11:45:00,22.66,22.67,22.61,22.61,32183.90804597701,13.101,13.1067,13.0721,13.0721,32183.908
2012-07-25 11:50:00,22.61,22.66,22.61,22.66,28899.83579638752,13.0721,13.101,13.0721,13.101,28899.8358
2012-07-25 11:55:00,22.66,22.66,22.62,22.62,29994.526546250687,13.101,13.101,13.0778,13.0778,29994.5265
2012-07-25 12:00:00,22.62,22.69,22.62,22.69,28352.49042145594,13.0778,13.1183,13.0778,13.1183,28352.4904
2012-07-25 12:05:00,22.68,22.72,22.67,22.7,55281.88286808976,13.1125,13.1357,13.1067,13.1241,55281.8829
2012-07-25 12:10:00,22.7,22.73,22.67,22.67,47728.51669403394,13.1241,13.1414,13.1067,13.1067,47728.5167
2012-07-25 12:15:00,22.67,22.7,22.66,22.67,24521.072796934863,13.1067,13.1241,13.101,13.1067,24521.0728
2012-07-25 12:20:00,22.67,22.7,22.67,22.68,16748.768472906406,13.1067,13.1241,13.1067,13.1125,16748.7685
2012-07-25 12:25:00,22.68,22.72,22.67,22.72,136507.9365079365,13.1125,13.1357,13.1067,13.1357,136507.9365
2012-07-25 12:30:00,22.72,22.74,22.69,22.69,43130.81554460865,13.1357,13.1472,13.1183,13.1183,43130.8155
2012-07-25 12:35:00,22.69,22.74,22.69,22.74,36124.7947454844,13.1183,13.1472,13.1183,13.1472,36124.7947
2012-07-25 12:40:00,22.74,22.75,22.7,22.72,22112.753147235908,13.1472,13.153,13.1241,13.1357,22112.7531
2012-07-25 12:45:00,22.72,22.75,22.71,22.74,120634.92063492064,13.1357,13.153,13.1299,13.1472,120634.9206
2012-07-25 12:50:00,22.73,22.73,22.69,22.7,267651.8883415435,13.1414,13.1414,13.1183,13.1241,267651.8883
2012-07-25 12:55:00,22.7,22.71,22.66,22.67,45758.073344280245,13.1241,13.1299,13.101,13.1067,45758.0733
2012-07-25 13:00:00,22.67,22.72,22.67,22.68,41050.90311986864,13.1067,13.1357,13.1067,13.1125,41050.9031
2012-07-25 13:05:00,22.69,22.72,22.68,22.72,33059.660645867545,13.1183,13.1357,13.1125,13.1357,33059.6606
2012-07-25 13:10:00,22.72,22.74,22.71,22.73,38314.17624521073,13.1357,13.1472,13.1299,13.1414,38314.1762
2012-07-25 13:15:00,22.74,22.77,22.74,22.76,46743.29501915709,13.1472,13.1646,13.1472,13.1588,46743.295
2012-07-25 13:20:00,22.76,22.76,22.74,22.74,74767.37821565408,13.1588,13.1588,13.1472,13.1472,74767.3782
2012-07-25 13:25:00,22.74,22.77,22.74,22.76,42255.06294471812,13.1472,13.1646,13.1472,13.1588,42255.0629
2012-07-25 13:30:00,22.77,22.78,22.76,22.78,122714.83305966064,13.1646,13.1703,13.1588,13.1703,122714.8331
2012-07-25 13:35:00,22.78,22.86,22.78,22.84,114176.24521072795,13.1703,13.2166,13.1703,13.205,114176.2452
2012-07-25 13:40:00,22.84,22.86,22.81,22.86,77394.63601532567,13.205,13.2166,13.1877,13.2166,77394.636
2012-07-25 13:45:00,22.86,22.86,22.77,22.77,84948.0021893815,13.2166,13.2166,13.1646,13.1646,84948.0022
2012-07-25 13:50:00,22.78,22.8,22.77,22.79,78051.45046524357,13.1703,13.1819,13.1646,13.1761,78051.4505
2012-07-25 13:55:00,22.79,22.87,22.79,22.87,267214.01204159827,13.1761,13.2224,13.1761,13.2224,267214.012
2012-07-25 14:00:00,22.86,22.87,22.81,22.82,50355.77449370553,13.2166,13.2224,13.1877,13.1935,50355.7745
2012-07-25 14:05:00,22.82,22.85,22.82,22.83,67761.35741652983,13.1935,13.2108,13.1935,13.1993,67761.3574
2012-07-25 14:10:00,22.83,22.84,22.81,22.84,71264.36781609195,13.1993,13.205,13.1877,13.205,71264.3678
2012-07-25 14:15:00,22.85,22.87,22.81,22.85,103010.3995621237,13.2108,13.2224,13.1877,13.2108,103010.3996
2012-07-25 14:20:00,22.85,22.89,22.84,22.87,155555.55555555556,13.2108,13.2339,13.205,13.2224,155555.5556
2012-07-25 14:25:00,22.87,22.92,22.87,22.92,93486.5900383142,13.2224,13.2513,13.2224,13.2513,93486.59
2012-07-25 14:30:00,22.92,22.93,22.86,22.87,91844.55391351944,13.2513,13.2571,13.2166,13.2224,91844.5539
2012-07-25 14:35:00,22.87,22.92,22.87,22.9,73015.87301587302,13.2224,13.2513,13.2224,13.2397,73015.873
2012-07-25 14:40:00,22.9,22.95,22.87,22.9,82101.80623973727,13.2397,13.2686,13.2224,13.2397,82101.8062
2012-07-25 14:45:00,22.91,22.97,22.9,22.95,112424.74001094692,13.2455,13.2802,13.2397,13.2686,112424.74
2012-07-25 14:50:00,22.95,22.95,22.92,22.92,111111.11111111112,13.2686,13.2686,13.2513,13.2513,111111.1111
2012-07-25 14:55:00,22.92,22.94,22.86,22.87,87465.79091406678,13.2513,13.2628,13.2166,13.2224,87465.7909
2012-07-25 15:00:00,22.87,22.88,22.84,22.86,128845.10125889436,13.2224,13.2282,13.205,13.2166,128845.1013
2012-07-25 15:05:00,22.86,22.91,22.84,22.89,98084.29118773948,13.2166,13.2455,13.205,13.2339,98084.2912
2012-07-25 15:10:00,22.89,22.9,22.85,22.85,96004.37876299946,13.2339,13.2397,13.2108,13.2108,96004.3788
2012-07-25 15:15:00,22.86,22.87,22.84,22.85,149863.1636562671,13.2166,13.2224,13.205,13.2108,149863.1637
2012-07-25 15:20:00,22.84,22.85,22.78,22.81,119102.3535851122,13.205,13.2108,13.1703,13.1877,119102.3536
2012-07-25 15:25:00,22.82,22.83,22.78,22.82,109031.1986863711,13.1935,13.1993,13.1703,13.1935,109031.1987
2012-07-25 15:30:00,22.82,22.82,22.73,22.73,185659.55117679256,13.1935,13.1935,13.1414,13.1414,185659.5512
2012-07-25 15:35:00,22.74,22.76,22.68,22.7,273782.15654077724,13.1472,13.1588,13.1125,13.1241,273782.1565
2012-07-25 15:40:00,22.7,22.73,22.65,22.7,235905.85659551172,13.1241,13.1414,13.0952,13.1241,235905.8566
2012-07-25 15:45:00,22.7,22.74,22.68,22.7,251778.87246852764,13.1241,13.1472,13.1125,13.1241,251778.8725
2012-07-25 15:50:00,22.7,22.74,22.68,22.73,219923.3716475096,13.1241,13.1472,13.1125,13.1414,219923.3716
2012-07-25 15:55:00,22.73,22.77,22.72,22.76,309578.5440613027,13.1414,13.1646,13.1357,13.1588,309578.5441
2012-07-26 09:30:00,23.04,23.18,23.02,23.17,188067.8708264916,13.3207,13.4016,13.3091,13.3958,188067.8708
2012-07-26 09:35:00,23.16,23.18,23.08,23.16,90859.3322386426,13.39,13.4016,13.3438,13.39,90859.3322
2012-07-26 09:40:00,23.17,23.19,23.12,23.18,145812.8078817734,13.3958,13.4074,13.3669,13.4016,145812.8079
2012-07-26 09:45:00,23.18,23.22,23.16,23.2,101039.95621237002,13.4016,13.4247,13.39,13.4132,101039.9562
2012-07-26 09:50:00,23.21,23.31,23.21,23.25,142638.20470717025,13.4189,13.4768,13.4189,13.4421,142638.2047
2012-07-26 09:55:00,23.22,23.29,23.22,23.29,89436.23426382047,13.4247,13.4652,13.4247,13.4652,89436.2343
2012-07-26 10:00:00,23.29,23.33,23.22,23.26,139573.07060755338,13.4652,13.4883,13.4247,13.4479,139573.0706
2012-07-26 10:05:00,23.27,23.31,23.22,23.29,128954.57033388068,13.4536,13.4768,13.4247,13.4652,128954.5703
2012-07-26 10:10:00,23.29,23.33,23.24,23.24,117241.37931034484,13.4652,13.4883,13.4363,13.4363,117241.3793
2012-07-26 10:15:00,23.25,23.26,23.15,23.19,138149.97263273125,13.4421,13.4479,13.3843,13.4074,138149.9726
2012-07-26 10:20:00,23.19,23.21,23.1,23.13,151176.7925561029,13.4074,13.4189,13.3554,13.3727,151176.7926
2012-07-26 10:25:00,23.13,23.18,23.12,23.18,68965.51724137932,13.3727,13.4016,13.3669,13.4016,68965.5172
2012-07-26 10:30:00,23.18,23.23,23.14,23.14,121729.6113847838,13.4016,13.4305,13.3785,13.3785,121729.6114
2012-07-26 10:35:00,23.14,23.17,23.1,23.12,164313.08155446086,13.3785,13.3958,13.3554,13.3669,164313.0816
2012-07-26 10:40:00,23.12,23.13,23.08,23.09,84181.71866447729,13.3669,13.3727,13.3438,13.3496,84181.7187
2012-07-26 10:45:00,23.1,23.12,23.07,23.08,66776.13574165298,13.3554,13.3669,13.338,13.3438,66776.1357
2012-07-26 10:50:00,23.08,23.08,22.98,22.98,200766.28352490423,13.3438,13.3438,13.286,13.286,200766.2835
2012-07-26 10:55:00,22.97,23.08,22.97,23.08,76628.35249042146,13.2802,13.3438,13.2802,13.3438,76628.3525
2012-07-26 11:00:00,23.08,23.15,23.03,23.14,68418.17186644774,13.3438,13.3843,13.3149,13.3785,68418.1719
2012-07-26 11:05:00,23.15,23.15,23.05,23.06,92172.96113847838,13.3843,13.3843,13.3264,13.3322,92172.9611
2012-07-26 11:10:00,23.07,23.09,23.04,23.05,142419.2665571976,13.338,13.3496,13.3207,13.3264,142419.2666
2012-07-26 11:15:00,23.05,23.09,23.05,23.07,78927.2030651341,13.3264,13.3496,13.3264,13.338,78927.2031
2012-07-26 11:20:00,23.08,23.08,23.04,23.05,145265.4625068418,13.3438,13.3438,13.3207,13.3264,145265.4625
2012-07-26 11:25:00,23.05,23.05,22.99,23.02,78051.45046524357,13.3264,13.3264,13.2918,13.3091,78051.4505
2012-07-26 11:30:00,23.03,23.05,23.0,23.03,62835.2490421456,13.3149,13.3264,13.2975,13.3149,62835.249
2012-07-26 11:35:00,23.03,23.04,22.97,22.98,33169.12972085386,13.3149,13.3207,13.2802,13.286,33169.1297
2012-07-26 11:40:00,22.98,22.99,22.95,22.95,47619.04761904762,13.286,13.2918,13.2686,13.2686,47619.0476
2012-07-26 11:45:00,22.95,22.95,22.91,22.95,54844.006568144505,13.2686,13.2686,13.2455,13.2686,54844.0066
2012-07-26 11:50:00,22.95,22.96,22.91,22.95,71483.3059660646,13.2686,13.2744,13.2455,13.2686,71483.306
2012-07-26 11:55:00,22.93,22.96,22.91,22.94,59003.831417624526,13.2571,13.2744,13.2455,13.2628,59003.8314
2012-07-26 12:00:00,22.94,22.96,22.91,22.92,27914.61412151068,13.2628,13.2744,13.2455,13.2513,27914.6141
2012-07-26 12:05:00,22.92,22.94,22.88,22.91,92720.30651340996,13.2513,13.2628,13.2282,13.2455,92720.3065
2012-07-26 12:10:00,22.91,22.97,22.9,22.96,30979.74822112753,13.2455,13.2802,13.2397,13.2744,30979.7482
2012-07-26 12:15:00,22.97,22.97,22.92,22.93,100602.07991242474,13.2802,13.2802,13.2513,13.2571,100602.0799
2012-07-26 12:20:00,22.94,22.96,22.91,22.95,35030.10399562124,13.2628,13.2744,13.2455,13.2686,35030.104
2012-07-26 12:25:00,22.94,22.98,22.94,22.96,37328.95457033388,13.2628,13.286,13.2628,13.2744,37328.9546
2012-07-26 12:30:00,22.96,22.97,22.94,22.97,21127.53147235906,13.2744,13.2802,13.2628,13.2802,21127.5315
2012-07-26 12:35:00,22.97,22.99,22.96,22.98,20580.18609742748,13.2802,13.2918,13.2744,13.286,20580.1861
2012-07-26 12:40:00,22.99,22.99,22.97,22.97,24302.13464696224,13.2918,13.2918,13.2802,13.2802,24302.1346
2012-07-26 12:45:00,22.97,22.99,22.96,22.97,19485.495347564312,13.2802,13.2918,13.2744,13.2802,19485.4953
2012-07-26 12:50:00,22.97,22.97,22.93,22.96,33059.660645867545,13.2802,13.2802,13.2571,13.2744,33059.6606
2012-07-26 12:55:00,22.96,23.02,22.96,23.0,77285.16694033936,13.2744,13.3091,13.2744,13.2975,77285.1669
2012-07-26 13:00:00,23.0,23.08,22.99,23.08,153913.51943076082,13.2975,13.3438,13.2918,13.3438,153913.5194
2012-07-26 13:05:00,23.07,23.08,23.05,23.08,29885.05747126437,13.338,13.3438,13.3264,13.3438,29885.0575
2012-07-26 13:10:00,23.08,23.11,23.07,23.1,30432.40284619595,13.3438,13.3611,13.338,13.3554,30432.4028
2012-07-26 13:15:00,23.11,23.13,23.09,23.13,31198.686371100164,13.3611,13.3727,13.3496,13.3727,31198.6864
2012-07-26 13:20:00,23.13,23.15,23.11,23.15,23645.320197044337,13.3727,13.3843,13.3611,13.3843,23645.3202
2012-07-26 13:25:00,23.15,23.18,23.12,23.15,101258.89436234265,13.3843,13.4016,13.3669,13.3843,101258.8944
2012-07-26 13:30:00,23.15,23.19,23.15,23.18,57361.795292829775,13.3843,13.4074,13.3843,13.4016,57361.7953
2012-07-26 13:35:00,23.17,23.17,23.13,23.13,52654.62506841817,13.3958,13.3958,13.3727,13.3727,52654.6251
2012-07-26 13:40:00,23.13,23.13,23.1,23.12,46086.48056923919,13.3727,13.3727,13.3554,13.3669,46086.4806
2012-07-26 13:45:00,23.12,23.12,23.08,23.1,75424.19266557197,13.3669,13.3669,13.3438,13.3554,75424.1927
2012-07-26 13:50:00,23.1,23.1,23.06,23.08,47181.17131910235,13.3554,13.3554,13.3322,13.3438,47181.1713
2012-07-26 13:55:00,23.08,23.09,23.07,23.08,25287.35632183908,13.3438,13.3496,13.338,13.3438,25287.3563
2012-07-26 14:00:00,23.08,23.13,23.08,23.12,36891.07827038861,13.3438,13.3727,13.3438,13.3669,36891.0783
2012-07-26 14:05:00,23.12,23.14,23.1,23.13,47071.70224411604,13.3669,13.3785,13.3554,13.3727,47071.7022
2012-07-26 14:10:00,23.13,23.15,23.11,23.13,38095.2380952381,13.3727,13.3843,13.3611,13.3727,38095.2381
2012-07-26 14:15:00,23.13,23.15,23.06,23.06,101368.36343732895,13.3727,13.3843,13.3322,13.3322,101368.3634
2012-07-26 14:20:00,23.07,23.12,23.05,23.09,52545.15599343186,13.338,13.3669,13.3264,13.3496,52545.156
2012-07-26 14:25:00,23.1,23.13,23.09,23.12,55062.944718117134,13.3554,13.3727,13.3496,13.3669,55062.9447
2012-07-26 14:30:00,23.12,23.13,23.08,23.08,42036.12479474548,13.3669,13.3727,13.3438,13.3438,42036.1248
2012-07-26 14:35:00,23.09,23.16,23.09,23.15,40831.964969896006,13.3496,13.39,13.3496,13.3843,40831.965
2012-07-26 14:40:00,23.15,23.16,23.11,23.12,35249.04214559387,13.3843,13.39,13.3611,13.3669,35249.0421
2012-07-26 14:45:00,23.13,23.18,23.13,23.18,32840.72249589491,13.3727,13.4016,13.3727,13.4016,32840.7225
2012-07-26 14:50:00,23.18,23.2,23.17,23.2,41707.71756978654,13.4016,13.4132,13.3958,13.4132,41707.7176
2012-07-26 14:55:00,23.19,23.2,23.16,23.18,105199.78106185004,13.4074,13.4132,13.39,13.4016,105199.7811
2012-07-26 15:00:00,23.17,23.21,23.16,23.2,74110.56376573618,13.3958,13.4189,13.39,13.4132,74110.5638
2012-07-26 15:05:00,23.19,23.19,23.15,23.17,40941.43404488232,13.4074,13.4074,13.3843,13.3958,40941.434
2012-07-26 15:10:00,23.18,23.24,23.17,23.24,51997.81061850028,13.4016,13.4363,13.3958,13.4363,51997.8106
2012-07-26 15:15:00,23.24,23.27,23.23,23.25,71045.42966611932,13.4363,13.4536,13.4305,13.4421,71045.4297
2012-07-26 15:20:00,23.25,23.27,23.19,23.23,67542.4192665572,13.4421,13.4536,13.4074,13.4305,67542.4193
2012-07-26 15:25:00,23.23,23.28,23.2,23.26,82101.80623973727,13.4305,13.4594,13.4132,13.4479,82101.8062
2012-07-26 15:30:00,23.26,23.31,23.24,23.31,100054.73453749316,13.4479,13.4768,13.4363,13.4768,100054.7345
2012-07-26 15:35:00,23.31,23.39,23.3,23.35,146031.74603174604,13.4768,13.523,13.471,13.4999,146031.746
2012-07-26 15:40:00,23.35,23.42,23.33,23.38,169458.12807881774,13.4999,13.5404,13.4883,13.5172,169458.1281
2012-07-26 15:45:00,23.38,23.41,23.3,23.33,257580.7334428024,13.5172,13.5346,13.471,13.4883,257580.7334
2012-07-26 15:50:00,23.32,23.33,23.28,23.31,167487.68472906406,13.4825,13.4883,13.4594,13.4768,167487.6847
2012-07-26 15:55:00,23.3,23.33,23.28,23.29,229447.1811713191,13.471,13.4883,13.4594,13.4652,229447.1812
2012-07-27 09:30:00,23.21,23.29,22.86,23.03,413683.6343732896,13.4189,13.4652,13.2166,13.3149,413683.6344
2012-07-27 09:35:00,23.03,23.14,22.96,22.98,327093.59605911333,13.3149,13.3785,13.2744,13.286,327093.5961
2012-07-27 09:40:00,22.98,23.07,22.88,23.04,262725.77996715927,13.286,13.338,13.2282,13.3207,262725.78
2012-07-27 09:45:00,23.04,23.07,22.99,23.05,197044.33497536948,13.3207,13.338,13.2918,13.3264,197044.335
2012-07-27 09:50:00,23.05,23.27,23.05,23.25,371756.9786535304,13.3264,13.4536,13.3264,13.4421,371756.9787
2012-07-27 09:55:00,23.25,23.33,23.22,23.32,131362.88998357963,13.4421,13.4883,13.4247,13.4825,131362.89
2012-07-27 10:00:00,23.32,23.33,23.1,23.12,241379.3103448276,13.4825,13.4883,13.3554,13.3669,241379.3103
2012-07-27 10:05:00,23.12,23.25,23.11,23.2,135960.59113300493,13.3669,13.4421,13.3611,13.4132,135960.5911
2012-07-27 10:10:00,23.2,23.23,23.09,23.22,160372.19485495347,13.4132,13.4305,13.3496,13.4247,160372.1949
2012-07-27 10:15:00,23.23,23.25,23.17,23.24,81992.33716475096,13.4305,13.4421,13.3958,13.4363,81992.3372
2012-07-27 10:20:00,23.23,23.26,23.19,23.2,94800.21893814998,13.4305,13.4479,13.4074,13.4132,94800.2189
2012-07-27 10:25:00,23.21,23.23,23.11,23.14,166940.33935413248,13.4189,13.4305,13.3611,13.3785,166940.3394
2012-07-27 10:30:00,23.15,23.17,23.12,23.13,131910.2353585112,13.3843,13.3958,13.3669,13.3727,131910.2354
2012-07-27 10:35:00,23.14,23.17,23.12,23.15,161576.35467980296,13.3785,13.3958,13.3669,13.3843,161576.3547
2012-07-27 10:40:00,23.15,23.31,23.15,23.31,101039.95621237002,13.3843,13.4768,13.3843,13.4768,101039.9562
2012-07-27 10:45:00,23.32,23.32,23.28,23.29,101149.42528735632,13.4825,13.4825,13.4594,13.4652,101149.4253
2012-07-27 10:50:00,23.29,23.37,23.28,23.36,147345.37493158184,13.4652,13.5115,13.4594,13.5057,147345.3749
2012-07-27 10:55:00,23.36,23.56,23.36,23.56,353037.7668308703,13.5057,13.6213,13.5057,13.6213,353037.7668
2012-07-27 11:00:00,23.56,23.58,23.52,23.55,157635.46798029557,13.6213,13.6329,13.5982,13.6155,157635.468
2012-07-27 11:05:00,23.54,23.57,23.51,23.55,176464.14887794197,13.6097,13.6271,13.5924,13.6155,176464.1489
2012-07-27 11:10:00,23.55,23.57,23.51,23.55,185550.08210180624,13.6155,13.6271,13.5924,13.6155,185550.0821
2012-07-27 11:15:00,23.54,23.57,23.5,23.56,104761.90476190476,13.6097,13.6271,13.5866,13.6213,104761.9048
2012-07-27 11:20:00,23.56,23.57,23.54,23.55,60207.991242474,13.6213,13.6271,13.6097,13.6155,60207.9912
2012-07-27 11:25:00,23.55,23.56,23.53,23.55,69074.98631636563,13.6155,13.6213,13.604,13.6155,69074.9863
2012-07-27 11:30:00,23.56,23.59,23.55,23.56,95675.97153804053,13.6213,13.6386,13.6155,13.6213,95675.9715
2012-07-27 11:35:00,23.57,23.6,23.55,23.58,75314.72359058567,13.6271,13.6444,13.6155,13.6329,75314.7236
2012-07-27 11:40:00,23.58,23.6,23.56,23.6,37766.83087027915,13.6329,13.6444,13.6213,13.6444,37766.8309
2012-07-27 11:45:00,23.59,23.6,23.57,23.58,35796.38752052545,13.6386,13.6444,13.6271,13.6329,35796.3875
2012-07-27 11:50:00,23.59,23.6,23.57,23.59,39189.92884510126,13.6386,13.6444,13.6271,13.6386,39189.9288
2012-07-27 11:55:00,23.6,23.6,23.56,23.57,27476.73782156541,13.6444,13.6444,13.6213,13.6271,27476.7378
2012-07-27 12:00:00,23.57,23.58,23.52,23.54,61959.49644225506,13.6271,13.6329,13.5982,13.6097,61959.4964
2012-07-27 12:05:00,23.54,23.56,23.51,23.56,60864.8056923919,13.6097,13.6213,13.5924,13.6213,60864.8057
2012-07-27 12:10:00,23.55,23.59,23.55,23.59,64367.81609195402,13.6155,13.6386,13.6155,13.6386,64367.8161
2012-07-27 12:15:00,23.59,23.6,23.57,23.57,49261.08374384237,13.6386,13.6444,13.6271,13.6271,49261.0837
2012-07-27 12:20:00,23.57,23.58,23.54,23.57,56704.98084291188,13.6271,13.6329,13.6097,13.6271,56704.9808
2012-07-27 12:25:00,23.57,23.58,23.56,23.57,18171.86644772852,13.6271,13.6329,13.6213,13.6271,18171.8664
2012-07-27 12:30:00,23.58,23.6,23.57,23.59,51122.05801860974,13.6329,13.6444,13.6271,13.6386,51122.058
2012-07-27 12:35:00,23.58,23.59,23.52,23.52,34482.75862068966,13.6329,13.6386,13.5982,13.5982,34482.7586
2012-07-27 12:40:00,23.52,23.56,23.52,23.56,21674.87684729064,13.5982,13.6213,13.5982,13.6213,21674.8768
2012-07-27 12:45:00,23.56,23.57,23.54,23.57,41707.71756978654,13.6213,13.6271,13.6097,13.6271,41707.7176
2012-07-27 12:50:00,23.57,23.57,23.56,23.56,22441.160372194856,13.6271,13.6271,13.6213,13.6213,22441.1604
2012-07-27 12:55:00,23.57,23.57,23.54,23.55,37219.485495347566,13.6271,13.6271,13.6097,13.6155,37219.4855
2012-07-27 13:00:00,23.55,23.57,23.54,23.56,48823.2074438971,13.6155,13.6271,13.6097,13.6213,48823.2074
2012-07-27 13:05:00,23.56,23.57,23.54,23.54,15873.015873015873,13.6213,13.6271,13.6097,13.6097,15873.0159
2012-07-27 13:10:00,23.55,23.6,23.54,23.6,35686.91844553914,13.6155,13.6444,13.6097,13.6444,35686.9184
2012-07-27 13:15:00,23.6,23.6,23.59,23.59,38314.17624521073,13.6444,13.6444,13.6386,13.6386,38314.1762
2012-07-27 13:20:00,23.59,23.6,23.57,23.6,23207.44389709907,13.6386,13.6444,13.6271,13.6444,23207.4439
2012-07-27 13:25:00,23.6,23.72,23.59,23.7,189381.4997263273,13.6444,13.7138,13.6386,13.7022,189381.4997
2012-07-27 13:30:00,23.71,23.83,23.71,23.81,193322.3864258347,13.708,13.7774,13.708,13.7658,193322.3864
2012-07-27 13:35:00,23.81,23.92,23.81,23.91,173836.8910782704,13.7658,13.8294,13.7658,13.8237,173836.8911
2012-07-27 13:40:00,23.92,23.92,23.77,23.79,62725.77996715928,13.8294,13.8294,13.7427,13.7543,62725.78
2012-07-27 13:45:00,23.78,23.8,23.73,23.79,152052.54515599343,13.7485,13.7601,13.7196,13.7543,152052.5452
2012-07-27 13:50:00,23.79,23.82,23.77,23.8,80131.36288998359,13.7543,13.7716,13.7427,13.7601,80131.3629
2012-07-27 13:55:00,23.8,23.81,23.73,23.75,123481.11658456486,13.7601,13.7658,13.7196,13.7312,123481.1166
2012-07-27 14:00:00,23.74,23.76,23.71,23.76,100054.73453749316,13.7254,13.7369,13.708,13.7369,100054.7345
2012-07-27 14:05:00,23.76,23.81,23.74,23.81,88122.60536398468,13.7369,13.7658,13.7254,13.7658,88122.6054
2012-07-27 14:10:00,23.81,23.83,23.8,23.81,375369.4581280789,13.7658,13.7774,13.7601,13.7658,375369.4581
2012-07-27 14:15:00,23.81,23.85,23.81,23.84,101587.3015873016,13.7658,13.789,13.7658,13.7832,101587.3016
2012-07-27 14:20:00,23.85,23.89,23.81,23.81,213793.10344827588,13.789,13.8121,13.7658,13.7658,213793.1034
2012-07-27 14:25:00,23.81,23.84,23.8,23.83,51559.93431855501,13.7658,13.7832,13.7601,13.7774,51559.9343
2012-07-27 14:30:00,23.82,23.87,23.81,23.87,84948.0021893815,13.7716,13.8005,13.7658,13.8005,84948.0022
2012-07-27 14:35:00,23.87,23.89,23.84,23.88,53639.84674329502,13.8005,13.8121,13.7832,13.8063,53639.8467
2012-07-27 14:40:00,23.87,23.9,23.85,23.86,75752.59989053092,13.8005,13.8179,13.789,13.7947,75752.5999
2012-07-27 14:45:00,23.86,23.86,23.81,23.82,85166.94033935413,13.7947,13.7947,13.7658,13.7716,85166.9403
2012-07-27 14:50:00,23.82,23.87,23.8,23.86,107717.56978653531,13.7716,13.8005,13.7601,13.7947,107717.5698
2012-07-27 14:55:00,23.86,23.89,23.83,23.84,105309.25013683634,13.7947,13.8121,13.7774,13.7832,105309.2501
2012-07-27 15:00:00,23.84,23.91,23.83,23.87,83962.78051450466,13.7832,13.8237,13.7774,13.8005,83962.7805
2012-07-27 15:05:00,23.87,23.92,23.86,23.91,105418.71921182268,13.8005,13.8294,13.7947,13.8237,105418.7192
2012-07-27 15:10:00,23.9,23.92,23.87,23.92,128516.69403393542,13.8179,13.8294,13.8005,13.8294,128516.694
2012-07-27 15:15:00,23.92,23.93,23.9,23.91,105966.06458675423,13.8294,13.8352,13.8179,13.8237,105966.0646
2012-07-27 15:20:00,23.91,23.93,23.87,23.87,175588.39627805146,13.8237,13.8352,13.8005,13.8005,175588.3963
2012-07-27 15:25:00,23.88,23.92,23.87,23.91,140120.41598248496,13.8063,13.8294,13.8005,13.8237,140120.416
2012-07-27 15:30:00,23.91,23.92,23.9,23.92,125232.62178434592,13.8237,13.8294,13.8179,13.8294,125232.6218
2012-07-27 15:35:00,23.92,23.96,23.88,23.89,232074.4389709907,13.8294,13.8526,13.8063,13.8121,232074.439
2012-07-27 15:40:00,23.9,23.93,23.88,23.91,286590.03831417626,13.8179,13.8352,13.8063,13.8237,286590.0383
2012-07-27 15:45:00,23.92,23.94,23.84,23.84,191133.0049261084,13.8294,13.841,13.7832,13.7832,191133.0049
2012-07-27 15:50:00,23.85,23.86,23.81,23.84,444006.5681444992,13.789,13.7947,13.7658,13.7832,444006.5681
2012-07-27 15:55:00,23.83,23.9,23.82,23.84,573508.4838533115,13.7774,13.8179,13.7716,13.7832,573508.4839
2012-07-30 09:30:00,24.01,24.28,23.98,24.22,266009.85221674875,13.8815,14.0376,13.8641,14.0029,266009.8522
2012-07-30 09:35:00,24.17,24.21,23.97,24.04,261959.49644225507,13.974,13.9971,13.8583,13.8988,261959.4964
2012-07-30 09:40:00,24.04,24.04,23.94,23.94,217077.17569786537,13.8988,13.8988,13.841,13.841,217077.1757
2012-07-30 09:45:00,23.94,23.99,23.91,23.91,152380.9523809524,13.841,13.8699,13.8237,13.8237,152380.9524
2012-07-30 09:50:00,23.9,23.92,23.78,23.8,130596.60645867544,13.8179,13.8294,13.7485,13.7601,130596.6065
2012-07-30 09:55:00,23.8,23.92,23.8,23.92,83853.31143951834,13.7601,13.8294,13.7601,13.8294,83853.3114
2012-07-30 10:00:00,23.92,23.97,23.84,23.95,247290.64039408867,13.8294,13.8583,13.7832,13.8468,247290.6404
2012-07-30 10:05:00,23.95,23.95,23.8,23.84,90968.80131362892,13.8468,13.8468,13.7601,13.7832,90968.8013
2012-07-30 10:10:00,23.82,23.89,23.82,23.84,113191.02353585113,13.7716,13.8121,13.7716,13.7832,113191.0235
2012-07-30 10:15:00,23.83,23.85,23.75,23.84,138478.37985769022,13.7774,13.789,13.7312,13.7832,138478.3799
2012-07-30 10:20:00,23.83,23.92,23.83,23.9,99397.92008757526,13.7774,13.8294,13.7774,13.8179,99397.9201
2012-07-30 10:25:00,23.89,23.92,23.81,23.83,88013.13628899836,13.8121,13.8294,13.7658,13.7774,88013.1363
2012-07-30 10:30:00,23.83,23.92,23.81,23.89,209523.8095238096,13.7774,13.8294,13.7658,13.8121,209523.8095
2012-07-30 10:35:00,23.89,23.99,23.89,23.98,72249.5894909688,13.8121,13.8699,13.8121,13.8641,72249.5895
2012-07-30 10:40:00,23.98,24.01,23.93,23.96,118117.13191023536,13.8641,13.8815,13.8352,13.8526,118117.1319
2012-07-30 10:45:00,23.96,24.02,23.94,23.95,85385.87848932677,13.8526,13.8873,13.841,13.8468,85385.8785
2012-07-30 10:50:00,23.95,23.97,23.94,23.95,95457.03338806788,13.8468,13.8583,13.841,13.8468,95457.0334
2012-07-30 10:55:00,23.95,23.95,23.89,23.91,207662.83524904217,13.8468,13.8468,13.8121,13.8237,207662.8352
2012-07-30 11:00:00,23.91,23.98,23.91,23.97,86590.03831417624,13.8237,13.8641,13.8237,13.8583,86590.0383
2012-07-30 11:05:00,23.97,23.98,23.93,23.93,56595.51176792556,13.8583,13.8641,13.8352,13.8352,56595.5118
2012-07-30 11:10:00,23.93,23.94,23.85,23.86,231089.21729611387,13.8352,13.841,13.789,13.7947,231089.2173
2012-07-30 11:15:00,23.85,23.85,23.74,23.74,103119.86863711002,13.789,13.789,13.7254,13.7254,103119.8686
2012-07-30 11:20:00,23.74,23.75,23.71,23.72,109906.95128626164,13.7254,13.7312,13.708,13.7138,109906.9513
2012-07-30 11:25:00,23.71,23.74,23.71,23.72,50027.36726874658,13.708,13.7254,13.708,13.7138,50027.3673
2012-07-30 11:30:00,23.72,23.77,23.69,23.73,152709.35960591133,13.7138,13.7427,13.6965,13.7196,152709.3596
2012-07-30 11:35:00,23.73,23.81,23.72,23.81,114066.77613574166,13.7196,13.7658,13.7138,13.7658,114066.7761
2012-07-30 11:40:00,23.8,23.82,23.79,23.82,68199.2337164751,13.7601,13.7716,13.7543,13.7716,68199.2337
2012-07-30 11:45:00,23.82,23.86,23.81,23.85,42692.93924466339,13.7716,13.7947,13.7658,13.789,42692.9392
2012-07-30 11:50:00,23.85,23.86,23.82,23.85,52545.15599343186,13.789,13.7947,13.7716,13.789,52545.156
2012-07-30 11:55:00,23.85,23.93,23.85,23.93,98741.10563765735,13.789,13.8352,13.789,13.8352,98741.1056
2012-07-30 12:00:00,23.93,23.94,23.87,23.88,111330.04926108375,13.8352,13.841,13.8005,13.8063,111330.0493
2012-07-30 12:05:00,23.88,23.91,23.85,23.91,89655.1724137931,13.8063,13.8237,13.789,13.8237,89655.1724
2012-07-30 12:10:00,23.91,23.91,23.83,23.83,78817.73399014778,13.8237,13.8237,13.7774,13.7774,78817.734
2012-07-30 12:15:00,23.83,23.83,23.79,23.8,43678.16091954024,13.7774,13.7774,13.7543,13.7601,43678.1609
2012-07-30 12:20:00,23.81,23.85,23.8,23.83,38423.64532019704,13.7658,13.789,13.7601,13.7774,38423.6453
2012-07-30 12:25:00,23.83,23.84,23.81,23.81,24521.072796934863,13.7774,13.7832,13.7658,13.7658,24521.0728
2012-07-30 12:30:00,23.81,23.88,23.81,23.83,60864.8056923919,13.7658,13.8063,13.7658,13.7774,60864.8057
2012-07-30 12:35:00,23.83,23.85,23.81,23.83,28790.36672140121,13.7774,13.789,13.7658,13.7774,28790.3667
2012-07-30 12:40:00,23.84,23.92,23.84,23.91,44006.56814449918,13.7832,13.8294,13.7832,13.8237,44006.5681
2012-07-30 12:45:00,23.91,23.95,23.9,23.92,35796.38752052545,13.8237,13.8468,13.8179,13.8294,35796.3875
2012-07-30 12:50:00,23.92,23.95,23.91,23.94,28352.49042145594,13.8294,13.8468,13.8237,13.841,28352.4904
2012-07-30 12:55:00,23.93,23.96,23.89,23.9,73453.74931581829,13.8352,13.8526,13.8121,13.8179,73453.7493
2012-07-30 13:00:00,23.91,23.92,23.83,23.87,66776.13574165298,13.8237,13.8294,13.7774,13.8005,66776.1357
2012-07-30 13:05:00,23.87,23.9,23.86,23.87,78598.79584017515,13.8005,13.8179,13.7947,13.8005,78598.7958
2012-07-30 13:10:00,23.88,23.9,23.85,23.89,46743.29501915709,13.8063,13.8179,13.789,13.8121,46743.295
2012-07-30 13:15:00,23.88,23.89,23.85,23.88,96223.31691297208,13.8063,13.8121,13.789,13.8063,96223.3169
2012-07-30 13:20:00,23.88,23.92,23.87,23.92,126655.71975916805,13.8063,13.8294,13.8005,13.8294,126655.7198
2012-07-30 13:25:00,23.92,23.92,23.89,23.9,109359.60591133006,13.8294,13.8294,13.8121,13.8179,109359.6059
2012-07-30 13:30:00,23.89,23.96,23.88,23.96,47509.5785440613,13.8121,13.8526,13.8063,13.8526,47509.5785
2012-07-30 13:35:00,23.95,23.99,23.93,23.93,66119.32129173509,13.8468,13.8699,13.8352,13.8352,66119.3213
2012-07-30 13:40:00,23.93,23.93,23.88,23.88,26710.454296661195,13.8352,13.8352,13.8063,13.8063,26710.4543
2012-07-30 13:45:00,23.88,23.92,23.86,23.86,28680.897646414887,13.8063,13.8294,13.7947,13.7947,28680.8976
2012-07-30 13:50:00,23.86,23.88,23.83,23.86,33825.94417077176,13.7947,13.8063,13.7774,13.7947,33825.9442
2012-07-30 13:55:00,23.86,23.86,23.81,23.81,54625.06841817187,13.7947,13.7947,13.7658,13.7658,54625.0684
2012-07-30 14:00:00,23.81,23.88,23.79,23.85,90749.86316365626,13.7658,13.8063,13.7543,13.789,90749.8632
2012-07-30 14:05:00,23.85,23.86,23.8,23.8,63929.93979200876,13.789,13.7947,13.7601,13.7601,63929.9398
2012-07-30 14:10:00,23.81,23.82,23.79,23.8,98084.29118773948,13.7658,13.7716,13.7543,13.7601,98084.2912
2012-07-30 14:15:00,23.81,23.81,23.75,23.77,182266.00985221675,13.7658,13.7658,13.7312,13.7427,182266.0099
2012-07-30 14:20:00,23.76,23.81,23.76,23.8,174384.23645320197,13.7369,13.7658,13.7369,13.7601,174384.2365
2012-07-30 14:25:00,23.8,23.81,23.76,23.81,76518.88341543515,13.7601,13.7658,13.7369,13.7658,76518.8834
2012-07-30 14:30:00,23.82,23.82,23.78,23.81,41379.31034482759,13.7716,13.7716,13.7485,13.7658,41379.3103
2012-07-30 14:35:00,23.81,23.82,23.81,23.82,45429.66611932129,13.7658,13.7716,13.7658,13.7716,45429.6661
2012-07-30 14:40:00,23.82,23.86,23.81,23.83,45977.01149425288,13.7716,13.7947,13.7658,13.7774,45977.0115
2012-07-30 14:45:00,23.83,23.86,23.82,23.82,55172.41379310345,13.7774,13.7947,13.7716,13.7716,55172.4138
2012-07-30 14:50:00,23.83,23.84,23.81,23.83,101915.70881226052,13.7774,13.7832,13.7658,13.7774,101915.7088
2012-07-30 14:55:00,23.83,23.88,23.81,23.88,53420.90859332239,13.7774,13.8063,13.7658,13.8063,53420.9086
2012-07-30 15:00:00,23.88,23.88,23.81,23.81,73344.28024083197,13.8063,13.8063,13.7658,13.7658,73344.2802
2012-07-30 15:05:00,23.81,23.82,23.71,23.71,96770.66228790367,13.7658,13.7716,13.708,13.708,96770.6623
2012-07-30 15:10:00,23.71,23.78,23.71,23.75,119540.22988505747,13.708,13.7485,13.708,13.7312,119540.2299
2012-07-30 15:15:00,23.75,23.77,23.74,23.75,182375.47892720308,13.7312,13.7427,13.7254,13.7312,182375.4789
2012-07-30 15:20:00,23.74,23.8,23.71,23.78,206239.73727422004,13.7254,13.7601,13.708,13.7485,206239.7373
2012-07-30 15:25:00,23.78,23.82,23.76,23.82,149534.75643130817,13.7485,13.7716,13.7369,13.7716,149534.7564
2012-07-30 15:30:00,23.82,23.86,23.8,23.85,208648.056923919,13.7716,13.7947,13.7601,13.789,208648.0569
2012-07-30 15:35:00,23.85,23.85,23.81,23.81,187192.118226601,13.789,13.789,13.7658,13.7658,187192.1182
2012-07-30 15:40:00,23.82,23.85,23.8,23.8,409523.8095238095,13.7716,13.789,13.7601,13.7601,409523.8095
2012-07-30 15:45:00,23.79,23.82,23.77,23.78,408100.7115489874,13.7543,13.7716,13.7427,13.7485,408100.7115
2012-07-30 15:50:00,23.79,23.82,23.77,23.81,373946.3601532568,13.7543,13.7716,13.7427,13.7658,373946.3602
2012-07-30 15:55:00,23.81,23.81,23.78,23.81,511877.39463601535,13.7658,13.7658,13.7485,13.7658,511877.3946
2012-07-31 09:30:00,24.78,25.34,24.66,25.12,1273453.7493158183,14.3267,14.6504,14.2573,14.5232,1273453.7493
2012-07-31 09:35:00,25.11,25.33,25.0,25.02,818390.8045977012,14.5174,14.6446,14.4538,14.4654,818390.8046
2012-07-31 09:40:00,25.01,25.13,24.91,25.0,543295.0191570881,14.4596,14.529,14.4018,14.4538,543295.0192
2012-07-31 09:45:00,25.0,25.02,24.77,24.94,544827.5862068966,14.4538,14.4654,14.3209,14.4192,544827.5862
2012-07-31 09:50:00,24.93,25.12,24.83,25.1,660864.8056923919,14.4134,14.5232,14.3556,14.5117,660864.8057
2012-07-31 09:55:00,25.1,25.12,24.95,25.04,402955.66502463055,14.5117,14.5232,14.4249,14.477,402955.665
2012-07-31 10:00:00,25.06,25.13,24.88,25.08,570333.8806787083,14.4885,14.529,14.3845,14.5001,570333.8807
2012-07-31 10:05:00,25.08,25.26,24.91,25.2,1009304.8713738368,14.5001,14.6042,14.4018,14.5695,1009304.8714
2012-07-31 10:10:00,25.2,25.24,25.14,25.22,737164.7509578544,14.5695,14.5926,14.5348,14.581,737164.751
2012-07-31 10:15:00,25.22,25.33,25.12,25.33,593212.9173508484,14.581,14.6446,14.5232,14.6446,593212.9174
2012-07-31 10:20:00,25.34,25.4,25.07,25.19,1104980.8429118774,14.6504,14.6851,14.4943,14.5637,1104980.8429
2012-07-31 10:25:00,25.19,25.3,25.09,25.29,636562.6710454297,14.5637,14.6273,14.5059,14.6215,636562.671
2012-07-31 10:30:00,25.3,25.41,25.27,25.32,409414.3404488232,14.6273,14.6909,14.6099,14.6389,409414.3404
2012-07-31 10:35:00,25.32,25.46,25.27,25.34,392775.0410509032,14.6389,14.7198,14.6099,14.6504,392775.0411
2012-07-31 10:40:00,25.34,25.48,25.32,25.46,330268.19923371647,14.6504,14.7314,14.6389,14.7198,330268.1992
2012-07-31 10:45:00,25.47,25.58,25.43,25.57,549863.1636562671,14.7256,14.7892,14.7025,14.7834,549863.1637
2012-07-31 10:50:00,25.57,25.64,25.5,25.59,567816.091954023,14.7834,14.8239,14.7429,14.795,567816.092
2012-07-31 10:55:00,25.59,25.66,25.58,25.64,277066.22879036673,14.795,14.8354,14.7892,14.8239,277066.2288
2012-07-31 11:00:00,25.64,25.64,25.48,25.49,418500.2736726875,14.8239,14.8239,14.7314,14.7371,418500.2737
2012-07-31 11:05:00,25.48,25.57,25.45,25.5,185659.55117679256,14.7314,14.7834,14.714,14.7429,185659.5512
2012-07-31 11:10:00,25.51,25.57,25.49,25.49,258347.01696770664,14.7487,14.7834,14.7371,14.7371,258347.017
2012-07-31 11:15:00,25.49,25.5,25.25,25.25,421455.938697318,14.7371,14.7429,14.5984,14.5984,421455.9387
2012-07-31 11:20:00,25.24,25.31,25.24,25.28,349534.75643130817,14.5926,14.6331,14.5926,14.6157,349534.7564
2012-07-31 11:25:00,25.28,25.28,25.13,25.21,310673.23481116584,14.6157,14.6157,14.529,14.5753,310673.2348
2012-07-31 11:30:00,25.2,25.28,25.18,25.21,214012.0415982485,14.5695,14.6157,14.5579,14.5753,214012.0416
2012-07-31 11:35:00,25.21,25.23,25.19,25.22,294033.9354132457,14.5753,14.5868,14.5637,14.581,294033.9354
2012-07-31 11:40:00,25.22,25.36,25.21,25.34,158949.09688013137,14.581,14.662,14.5753,14.6504,158949.0969
2012-07-31 11:45:00,25.34,25.38,25.25,25.33,105528.18828680896,14.6504,14.6735,14.5984,14.6446,105528.1883
2012-07-31 11:50:00,25.32,25.38,25.31,25.35,81992.33716475096,14.6389,14.6735,14.6331,14.6562,81992.3372
2012-07-31 11:55:00,25.36,25.36,25.32,25.34,116584.56486042694,14.662,14.662,14.6389,14.6504,116584.5649
2012-07-31 12:00:00,25.33,25.33,25.24,25.29,137164.7509578544,14.6446,14.6446,14.5926,14.6215,137164.751
2012-07-31 12:05:00,25.29,25.3,25.27,25.27,95457.03338806788,14.6215,14.6273,14.6099,14.6099,95457.0334
2012-07-31 12:10:00,25.28,25.28,25.21,25.24,128188.28680897648,14.6157,14.6157,14.5753,14.5926,128188.2868
2012-07-31 12:15:00,25.24,25.26,25.21,25.23,135413.24575807335,14.5926,14.6042,14.5753,14.5868,135413.2458
2012-07-31 12:20:00,25.23,25.28,25.18,25.23,182594.4170771757,14.5868,14.6157,14.5579,14.5868,182594.4171
2012-07-31 12:25:00,25.23,25.29,25.19,25.28,110454.29666119322,14.5868,14.6215,14.5637,14.6157,110454.2967
2012-07-31 12:30:00,25.27,25.28,25.16,25.2,106622.87903667217,14.6099,14.6157,14.5463,14.5695,106622.879
2012-07-31 12:35:00,25.2,25.22,25.16,25.17,119321.29173508484,14.5695,14.581,14.5463,14.5521,119321.2917
2012-07-31 12:40:00,25.17,25.2,25.08,25.18,302900.9304871374,14.5521,14.5695,14.5001,14.5579,302900.9305
2012-07-31 12:45:00,25.19,25.19,25.1,25.11,115380.40503557744,14.5637,14.5637,14.5117,14.5174,115380.405
2012-07-31 12:50:00,25.11,25.21,25.11,25.2,200218.93814997264,14.5174,14.5753,14.5174,14.5695,200218.9381
2012-07-31 12:55:00,25.2,25.22,25.19,25.21,109688.013136289,14.5695,14.581,14.5637,14.5753,109688.0131
2012-07-31 13:00:00,25.21,25.29,25.18,25.29,179310.3448275862,14.5753,14.6215,14.5579,14.6215,179310.3448
2012-07-31 13:05:00,25.29,25.34,25.28,25.31,241050.90311986863,14.6215,14.6504,14.6157,14.6331,241050.9031
2012-07-31 13:10:00,25.33,25.34,25.25,25.31,177558.83962780517,14.6446,14.6504,14.5984,14.6331,177558.8396
2012-07-31 13:15:00,25.32,25.38,25.32,25.36,136179.52928297757,14.6389,14.6735,14.6389,14.662,136179.5293
2012-07-31 13:20:00,25.37,25.44,25.35,25.4,217405.5829228243,14.6678,14.7082,14.6562,14.6851,217405.5829
2012-07-31 13:25:00,25.4,25.46,25.37,25.44,218062.3973727422,14.6851,14.7198,14.6678,14.7082,218062.3974
2012-07-31 13:30:00,25.43,25.43,25.4,25.41,252216.74876847293,14.7025,14.7025,14.6851,14.6909,252216.7488
2012-07-31 13:35:00,25.41,25.42,25.39,25.39,148987.4110563766,14.6909,14.6967,14.6793,14.6793,148987.4111
2012-07-31 13:40:00,25.39,25.4,25.35,25.35,69731.80076628353,14.6793,14.6851,14.6562,14.6562,69731.8008
2012-07-31 13:45:00,25.35,25.36,25.3,25.31,109688.013136289,14.6562,14.662,14.6273,14.6331,109688.0131
2012-07-31 13:50:00,25.31,25.33,25.31,25.32,45429.66611932129,14.6331,14.6446,14.6331,14.6389,45429.6661
2012-07-31 13:55:00,25.32,25.33,25.26,25.26,89217.29611384784,14.6389,14.6446,14.6042,14.6042,89217.2961
2012-07-31 14:00:00,25.27,25.29,25.26,25.29,73782.15654077723,14.6099,14.6215,14.6042,14.6215,73782.1565
2012-07-31 14:05:00,25.29,25.33,25.25,25.28,122495.89490968802,14.6215,14.6446,14.5984,14.6157,122495.8949
2012-07-31 14:10:00,25.28,25.34,25.28,25.32,82320.74438970991,14.6157,14.6504,14.6157,14.6389,82320.7444
2012-07-31 14:15:00,25.32,25.32,25.29,25.31,60755.33661740559,14.6389,14.6389,14.6215,14.6331,60755.3366
2012-07-31 14:20:00,25.3,25.31,25.24,25.28,86371.10016420361,14.6273,14.6331,14.5926,14.6157,86371.1002
2012-07-31 14:25:00,25.28,25.29,25.22,25.22,45867.54241926656,14.6157,14.6215,14.581,14.581,45867.5424
2012-07-31 14:30:00,25.22,25.26,25.21,25.23,87575.2599890531,14.581,14.6042,14.5753,14.5868,87575.26
2012-07-31 14:35:00,25.23,25.26,25.21,25.23,78817.73399014778,14.5868,14.6042,14.5753,14.5868,78817.734
2012-07-31 14:40:00,25.23,25.24,25.21,25.21,38861.52162014231,14.5868,14.5926,14.5753,14.5753,38861.5216
2012-07-31 14:45:00,25.21,25.25,25.1,25.11,216420.36124794747,14.5753,14.5984,14.5117,14.5174,216420.3612
2012-07-31 14:50:00,25.11,25.16,25.11,25.16,236781.6091954023,14.5174,14.5463,14.5174,14.5463,236781.6092
2012-07-31 14:55:00,25.16,25.19,25.14,25.17,117679.2556102901,14.5463,14.5637,14.5348,14.5521,117679.2556
2012-07-31 15:00:00,25.17,25.23,25.16,25.21,168582.37547892722,14.5521,14.5868,14.5463,14.5753,168582.3755
2012-07-31 15:05:00,25.21,25.22,25.13,25.17,215544.6086480569,14.5753,14.581,14.529,14.5521,215544.6086
2012-07-31 15:10:00,25.17,25.17,25.12,25.17,166392.9939792009,14.5521,14.5521,14.5232,14.5521,166392.994
2012-07-31 15:15:00,25.17,25.23,25.16,25.22,131472.35905856595,14.5521,14.5868,14.5463,14.581,131472.3591
2012-07-31 15:20:00,25.23,25.23,25.2,25.21,123262.17843459224,14.5868,14.5868,14.5695,14.5753,123262.1784
2012-07-31 15:25:00,25.21,25.33,25.2,25.33,260207.991242474,14.5753,14.6446,14.5695,14.6446,260207.9912
2012-07-31 15:30:00,25.33,25.37,25.32,25.35,221455.938697318,14.6446,14.6678,14.6389,14.6562,221455.9387
2012-07-31 15:35:00,25.36,25.38,25.3,25.32,365845.6486042693,14.662,14.6735,14.6273,14.6389,365845.6486
2012-07-31 15:40:00,25.32,25.34,25.27,25.31,368472.9064039409,14.6389,14.6504,14.6099,14.6331,368472.9064
2012-07-31 15:45:00,25.31,25.31,25.12,25.13,359934.3185550082,14.6331,14.6331,14.5232,14.529,359934.3186
2012-07-31 15:50:00,25.12,25.2,25.12,25.15,740339.3541324576,14.5232,14.5695,14.5232,14.5406,740339.3541
2012-07-31 15:55:00,25.14,25.15,25.12,25.12,755336.6174055829,14.5348,14.5406,14.5232,14.5232,755336.6174
2012-08-01 09:30:00,25.28,25.33,24.98,24.98,675643.1308155446,14.6157,14.6446,14.4423,14.4423,675643.1308
2012-08-01 09:35:00,25.01,25.07,24.75,24.75,339901.47783251235,14.4596,14.4943,14.3093,14.3093,339901.4778
2012-08-01 09:40:00,24.76,24.87,24.7,24.79,384236.4532019704,14.3151,14.3787,14.2804,14.3324,384236.4532
2012-08-01 09:45:00,24.78,24.79,24.51,24.51,248932.67651888344,14.3267,14.3324,14.1705,14.1705,248932.6765
2012-08-01 09:50:00,24.51,24.83,24.42,24.74,515161.4668856048,14.1705,14.3556,14.1185,14.3035,515161.4669
2012-08-01 09:55:00,24.74,24.76,24.57,24.65,257252.32621784348,14.3035,14.3151,14.2052,14.2515,257252.3262
2012-08-01 10:00:00,24.64,24.81,24.63,24.78,216748.7684729064,14.2457,14.344,14.2399,14.3267,216748.7685
2012-08-01 10:05:00,24.78,24.82,24.7,24.72,117788.7246852764,14.3267,14.3498,14.2804,14.292,117788.7247
2012-08-01 10:10:00,24.72,24.75,24.66,24.68,131034.4827586207,14.292,14.3093,14.2573,14.2688,131034.4828
2012-08-01 10:15:00,24.68,24.69,24.58,24.59,175588.39627805146,14.2688,14.2746,14.211,14.2168,175588.3963
2012-08-01 10:20:00,24.58,24.73,24.57,24.68,149863.1636562671,14.211,14.2977,14.2052,14.2688,149863.1637
2012-08-01 10:25:00,24.67,24.69,24.64,24.65,155883.9627805145,14.2631,14.2746,14.2457,14.2515,155883.9628
2012-08-01 10:30:00,24.66,24.78,24.66,24.72,212151.0673234811,14.2573,14.3267,14.2573,14.292,212151.0673
2012-08-01 10:35:00,24.72,25.13,24.72,25.11,318664.47728516697,14.292,14.529,14.292,14.5174,318664.4773
2012-08-01 10:40:00,25.12,25.14,24.95,24.96,196825.39682539683,14.5232,14.5348,14.4249,14.4307,196825.3968
2012-08-01 10:45:00,24.96,25.01,24.88,24.96,147345.37493158184,14.4307,14.4596,14.3845,14.4307,147345.3749
2012-08-01 10:50:00,24.95,24.98,24.89,24.92,82101.80623973727,14.4249,14.4423,14.3902,14.4076,82101.8062
2012-08-01 10:55:00,24.92,24.98,24.92,24.95,107936.50793650794,14.4076,14.4423,14.4076,14.4249,107936.5079
2012-08-01 11:00:00,24.95,24.96,24.86,24.86,102463.05418719212,14.4249,14.4307,14.3729,14.3729,102463.0542
2012-08-01 11:05:00,24.86,24.88,24.85,24.86,72906.4039408867,14.3729,14.3845,14.3671,14.3729,72906.4039
2012-08-01 11:10:00,24.86,24.88,24.74,24.81,142309.7974822113,14.3729,14.3845,14.3035,14.344,142309.7975
2012-08-01 11:15:00,24.8,24.81,24.76,24.79,70826.49151614669,14.3382,14.344,14.3151,14.3324,70826.4915
2012-08-01 11:20:00,24.78,24.88,24.78,24.87,69731.80076628353,14.3267,14.3845,14.3267,14.3787,69731.8008
2012-08-01 11:25:00,24.87,24.89,24.87,24.88,54077.72304324029,14.3787,14.3902,14.3787,14.3845,54077.723
2012-08-01 11:30:00,24.88,24.9,24.86,24.88,60207.991242474,14.3845,14.396,14.3729,14.3845,60207.9912
2012-08-01 11:35:00,24.87,24.9,24.85,24.87,55500.8210180624,14.3787,14.396,14.3671,14.3787,55500.821
2012-08-01 11:40:00,24.87,24.98,24.85,24.98,76518.88341543515,14.3787,14.4423,14.3671,14.4423,76518.8834
2012-08-01 11:45:00,24.97,24.98,24.94,24.95,64805.69239189929,14.4365,14.4423,14.4192,14.4249,64805.6924
2012-08-01 11:50:00,24.97,25.04,24.96,25.02,107060.7553366174,14.4365,14.477,14.4307,14.4654,107060.7553
2012-08-01 11:55:00,25.02,25.03,24.93,24.94,80021.89381499727,14.4654,14.4712,14.4134,14.4192,80021.8938
2012-08-01 12:00:00,24.94,24.95,24.88,24.9,101696.7706622879,14.4192,14.4249,14.3845,14.396,101696.7707
2012-08-01 12:05:00,24.89,24.91,24.85,24.86,96332.7859879584,14.3902,14.4018,14.3671,14.3729,96332.786
2012-08-01 12:10:00,24.86,24.96,24.85,24.93,66995.07389162562,14.3729,14.4307,14.3671,14.4134,66995.0739
2012-08-01 12:15:00,24.94,24.99,24.93,24.98,45977.01149425288,14.4192,14.4481,14.4134,14.4423,45977.0115
2012-08-01 12:20:00,24.98,25.03,24.98,24.99,64039.40886699508,14.4423,14.4712,14.4423,14.4481,64039.4089
2012-08-01 12:25:00,24.99,25.02,24.97,25.01,54844.006568144505,14.4481,14.4654,14.4365,14.4596,54844.0066
2012-08-01 12:30:00,25.0,25.04,24.99,25.04,214449.91789819376,14.4538,14.477,14.4481,14.477,214449.9179
2012-08-01 12:35:00,25.03,25.08,25.03,25.07,111658.45648604268,14.4712,14.5001,14.4712,14.4943,111658.4565
2012-08-01 12:40:00,25.08,25.11,25.07,25.08,84948.0021893815,14.5001,14.5174,14.4943,14.5001,84948.0022
2012-08-01 12:45:00,25.08,25.11,25.08,25.11,42583.47016967706,14.5001,14.5174,14.5001,14.5174,42583.4702
2012-08-01 12:50:00,25.11,25.17,25.1,25.16,106732.34811165846,14.5174,14.5521,14.5117,14.5463,106732.3481
2012-08-01 12:55:00,25.17,25.17,25.08,25.11,150519.978106185,14.5521,14.5521,14.5001,14.5174,150519.9781
2012-08-01 13:00:00,25.11,25.12,25.07,25.08,137493.15818281335,14.5174,14.5232,14.4943,14.5001,137493.1582
2012-08-01 13:05:00,25.08,25.12,25.06,25.07,128078.81773399016,14.5001,14.5232,14.4885,14.4943,128078.8177
2012-08-01 13:10:00,25.07,25.08,25.0,25.05,126108.37438423646,14.4943,14.5001,14.4538,14.4828,126108.3744
2012-08-01 13:15:00,25.05,25.05,25.02,25.05,70388.61521620142,14.4828,14.4828,14.4654,14.4828,70388.6152
2012-08-01 13:20:00,25.04,25.05,25.01,25.03,108045.97701149424,14.477,14.4828,14.4596,14.4712,108045.977
2012-08-01 13:25:00,25.03,25.06,25.02,25.06,114833.05966064589,14.4712,14.4885,14.4654,14.4885,114833.0597
2012-08-01 13:30:00,25.06,25.06,25.03,25.06,79036.67214012041,14.4885,14.4885,14.4712,14.4885,79036.6721
2012-08-01 13:35:00,25.06,25.06,25.01,25.03,189709.90695128628,14.4885,14.4885,14.4596,14.4712,189709.907
2012-08-01 13:40:00,25.03,25.03,24.98,24.98,73234.81116584565,14.4712,14.4712,14.4423,14.4423,73234.8112
2012-08-01 13:45:00,24.99,25.05,24.98,24.99,86042.69293924466,14.4481,14.4828,14.4423,14.4481,86042.6929
2012-08-01 13:50:00,25.0,25.03,24.99,25.02,81226.05363984675,14.4538,14.4712,14.4481,14.4654,81226.0536
2012-08-01 13:55:00,25.01,25.01,24.99,25.0,74220.0328407225,14.4596,14.4596,14.4481,14.4538,74220.0328
2012-08-01 14:00:00,25.0,25.03,24.98,24.98,77723.04324028462,14.4538,14.4712,14.4423,14.4423,77723.0432
2012-08-01 14:05:00,24.98,24.99,24.94,24.96,100711.54898741106,14.4423,14.4481,14.4192,14.4307,100711.549
2012-08-01 14:10:00,24.96,24.97,24.73,24.84,203393.5413245758,14.4307,14.4365,14.2977,14.3613,203393.5413
2012-08-01 14:15:00,24.85,24.9,24.74,24.87,128297.7558839628,14.3671,14.396,14.3035,14.3787,128297.7559
2012-08-01 14:20:00,24.87,25.01,24.87,24.95,98193.7602627258,14.3787,14.4596,14.3787,14.4249,98193.7603
2012-08-01 14:25:00,24.95,25.02,24.91,25.02,132348.1116584565,14.4249,14.4654,14.4018,14.4654,132348.1117
2012-08-01 14:30:00,25.02,25.07,25.0,25.06,289983.57963875204,14.4654,14.4943,14.4538,14.4885,289983.5796
2012-08-01 14:35:00,25.06,25.07,25.02,25.04,208100.71154898743,14.4885,14.4943,14.4654,14.477,208100.7115
2012-08-01 14:40:00,25.05,25.1,25.02,25.06,123481.11658456486,14.4828,14.5117,14.4654,14.4885,123481.1166
2012-08-01 14:45:00,25.06,25.07,24.99,25.01,115927.75041050903,14.4885,14.4943,14.4481,14.4596,115927.7504
2012-08-01 14:50:00,25.02,25.1,25.0,25.05,174931.58182813355,14.4654,14.5117,14.4538,14.4828,174931.5818
2012-08-01 14:55:00,25.05,25.07,24.97,25.02,74767.37821565408,14.4828,14.4943,14.4365,14.4654,74767.3782
2012-08-01 15:00:00,25.01,25.05,24.98,25.05,262397.3727422003,14.4596,14.4828,14.4423,14.4828,262397.3727
2012-08-01 15:05:00,25.05,25.08,25.0,25.03,149096.8801313629,14.4828,14.5001,14.4538,14.4712,149096.8801
2012-08-01 15:10:00,25.03,25.05,24.98,25.0,168910.78270388616,14.4712,14.4828,14.4423,14.4538,168910.7827
2012-08-01 15:15:00,24.99,25.04,24.97,24.97,147673.78215654078,14.4481,14.477,14.4365,14.4365,147673.7822
2012-08-01 15:20:00,24.97,24.97,24.94,24.95,129939.79200875752,14.4365,14.4365,14.4192,14.4249,129939.792
2012-08-01 15:25:00,24.94,24.97,24.93,24.96,183908.0459770115,14.4192,14.4365,14.4134,14.4307,183908.046
2012-08-01 15:30:00,24.96,24.98,24.92,24.93,198795.8401751505,14.4307,14.4423,14.4076,14.4134,198795.8402
2012-08-01 15:35:00,24.94,24.95,24.83,24.87,321291.7350848385,14.4192,14.4249,14.3556,14.3787,321291.7351
2012-08-01 15:40:00,24.86,24.96,24.85,24.92,333223.864258347,14.3729,14.4307,14.3671,14.4076,333223.8643
2012-08-01 15:45:00,24.91,24.94,24.84,24.87,447947.45484400657,14.4018,14.4192,14.3613,14.3787,447947.4548
2012-08-01 15:50:00,24.86,24.91,24.84,24.9,352380.9523809524,14.3729,14.4018,14.3613,14.396,352380.9524
2012-08-01 15:55:00,24.9,24.9,24.8,24.81,893924.4663382595,14.396,14.396,14.3382,14.344,893924.4663
2012-08-02 09:30:00,24.66,25.13,24.55,25.04,240065.6814449918,14.2573,14.529,14.1937,14.477,240065.6814
2012-08-02 09:35:00,25.02,25.08,24.73,24.76,167268.7465790914,14.4654,14.5001,14.2977,14.3151,167268.7466
2012-08-02 09:40:00,24.76,24.87,24.72,24.84,243568.69184455392,14.3151,14.3787,14.292,14.3613,243568.6918
2012-08-02 09:45:00,24.82,24.91,24.81,24.88,191680.35030104,14.3498,14.4018,14.344,14.3845,191680.3503
2012-08-02 09:50:00,24.88,24.9,24.78,24.89,296770.66228790366,14.3845,14.396,14.3267,14.3902,296770.6623
2012-08-02 09:55:00,24.88,24.98,24.87,24.92,134865.90038314176,14.3845,14.4423,14.3787,14.4076,134865.9004
2012-08-02 10:00:00,24.92,24.96,24.85,24.87,181718.6644772852,14.4076,14.4307,14.3671,14.3787,181718.6645
2012-08-02 10:05:00,24.87,24.9,24.85,24.88,125123.1527093596,14.3787,14.396,14.3671,14.3845,125123.1527
2012-08-02 10:10:00,24.88,24.93,24.83,24.91,156212.3700054735,14.3845,14.4134,14.3556,14.4018,156212.37
2012-08-02 10:15:00,24.92,25.06,24.92,25.05,137274.22003284073,14.4076,14.4885,14.4076,14.4828,137274.22
2012-08-02 10:20:00,25.05,25.15,25.03,25.04,222331.6912972085,14.4828,14.5406,14.4712,14.477,222331.6913
2012-08-02 10:25:00,25.04,25.14,24.99,25.08,258347.01696770664,14.477,14.5348,14.4481,14.5001,258347.017
2012-08-02 10:30:00,25.08,25.08,24.9,24.95,232512.315270936,14.5001,14.5001,14.396,14.4249,232512.3153
2012-08-02 10:35:00,24.95,24.97,24.94,24.95,102900.9304871374,14.4249,14.4365,14.4192,14.4249,102900.9305
2012-08-02 10:40:00,24.95,25.05,24.95,25.03,156869.18445539137,14.4249,14.4828,14.4249,14.4712,156869.1845
2012-08-02 10:45:00,25.03,25.12,25.03,25.11,101039.95621237002,14.4712,14.5232,14.4712,14.5174,101039.9562
2012-08-02 10:50:00,25.11,25.12,25.06,25.06,168801.31362889984,14.5174,14.5232,14.4885,14.4885,168801.3136
2012-08-02 10:55:00,25.07,25.07,24.97,25.01,201204.15982484948,14.4943,14.4943,14.4365,14.4596,201204.1598
2012-08-02 11:00:00,25.01,25.03,24.98,24.98,147892.72030651342,14.4596,14.4712,14.4423,14.4423,147892.7203
2012-08-02 11:05:00,24.98,25.06,24.98,25.03,155774.4937055282,14.4423,14.4885,14.4423,14.4712,155774.4937
2012-08-02 11:10:00,25.03,25.04,24.98,25.01,146031.74603174604,14.4712,14.477,14.4423,14.4596,146031.746
2012-08-02 11:15:00,25.01,25.01,24.86,24.89,236781.6091954023,14.4596,14.4596,14.3729,14.3902,236781.6092
2012-08-02 11:20:00,24.88,24.88,24.72,24.79,262068.9655172414,14.3845,14.3845,14.292,14.3324,262068.9655
2012-08-02 11:25:00,24.79,24.87,24.75,24.83,140777.23043240284,14.3324,14.3787,14.3093,14.3556,140777.2304
2012-08-02 11:30:00,24.83,24.85,24.81,24.82,94581.28078817736,14.3556,14.3671,14.344,14.3498,94581.2808
2012-08-02 11:35:00,24.82,24.87,24.75,24.76,102900.9304871374,14.3498,14.3787,14.3093,14.3151,102900.9305
2012-08-02 11:40:00,24.76,24.77,24.7,24.72,123700.0547345375,14.3151,14.3209,14.2804,14.292,123700.0547
2012-08-02 11:45:00,24.72,24.81,24.71,24.77,208757.52599890533,14.292,14.344,14.2862,14.3209,208757.526
2012-08-02 11:50:00,24.77,24.77,24.65,24.68,201313.6288998358,14.3209,14.3209,14.2515,14.2688,201313.6289
2012-08-02 11:55:00,24.68,24.7,24.61,24.64,151724.1379310345,14.2688,14.2804,14.2284,14.2457,151724.1379
2012-08-02 12:00:00,24.65,24.72,24.63,24.7,69293.92446633826,14.2515,14.292,14.2399,14.2804,69293.9245
2012-08-02 12:05:00,24.7,24.7,24.6,24.61,132457.5807334428,14.2804,14.2804,14.2226,14.2284,132457.5807
2012-08-02 12:10:00,24.6,24.62,24.57,24.58,73453.74931581829,14.2226,14.2341,14.2052,14.211,73453.7493
2012-08-02 12:15:00,24.58,24.63,24.56,24.61,176902.02517788726,14.211,14.2399,14.1995,14.2284,176902.0252
2012-08-02 12:20:00,24.62,24.66,24.6,24.65,91078.27038861522,14.2341,14.2573,14.2226,14.2515,91078.2704
2012-08-02 12:25:00,24.65,24.67,24.54,24.55,129720.8538587849,14.2515,14.2631,14.1879,14.1937,129720.8539
2012-08-02 12:30:00,24.55,24.55,24.41,24.45,130158.73015873016,14.1937,14.1937,14.1127,14.1359,130158.7302
2012-08-02 12:35:00,24.45,24.47,24.4,24.43,118336.070060208,14.1359,14.1474,14.107,14.1243,118336.0701
2012-08-02 12:40:00,24.44,24.45,24.39,24.42,100164.20361247948,14.1301,14.1359,14.1012,14.1185,100164.2036
2012-08-02 12:45:00,24.42,24.42,24.34,24.39,102791.46141215108,14.1185,14.1185,14.0723,14.1012,102791.4614
2012-08-02 12:50:00,24.38,24.39,24.34,24.36,70060.20799124248,14.0954,14.1012,14.0723,14.0838,70060.208
2012-08-02 12:55:00,24.36,24.45,24.35,24.44,77832.51231527094,14.0838,14.1359,14.078,14.1301,77832.5123
2012-08-02 13:00:00,24.45,24.5,24.43,24.48,109140.6677613574,14.1359,14.1648,14.1243,14.1532,109140.6678
2012-08-02 13:05:00,24.48,24.48,24.44,24.45,74001.09469074987,14.1532,14.1532,14.1301,14.1359,74001.0947
2012-08-02 13:10:00,24.46,24.52,24.46,24.5,71811.71319102353,14.1416,14.1763,14.1416,14.1648,71811.7132
2012-08-02 13:15:00,24.5,24.59,24.49,24.59,104652.43568691846,14.1648,14.2168,14.159,14.2168,104652.4357
2012-08-02 13:20:00,24.6,24.65,24.6,24.62,86042.69293924466,14.2226,14.2515,14.2226,14.2341,86042.6929
2012-08-02 13:25:00,24.62,24.65,24.57,24.62,61302.681992337166,14.2341,14.2515,14.2052,14.2341,61302.682
2012-08-02 13:30:00,24.62,24.63,24.59,24.62,124575.80733442804,14.2341,14.2399,14.2168,14.2341,124575.8073
2012-08-02 13:35:00,24.62,24.63,24.58,24.59,122824.30213464696,14.2341,14.2399,14.211,14.2168,122824.3021
2012-08-02 13:40:00,24.59,24.6,24.55,24.58,53639.84674329502,14.2168,14.2226,14.1937,14.211,53639.8467
2012-08-02 13:45:00,24.58,24.62,24.56,24.6,73125.34209085934,14.211,14.2341,14.1995,14.2226,73125.3421
2012-08-02 13:50:00,24.6,24.6,24.55,24.56,93486.5900383142,14.2226,14.2226,14.1937,14.1995,93486.59
2012-08-02 13:55:00,24.55,24.56,24.53,24.54,95347.56431308156,14.1937,14.1995,14.1821,14.1879,95347.5643
2012-08-02 14:00:00,24.53,24.58,24.5,24.58,121729.6113847838,14.1821,14.211,14.1648,14.211,121729.6114
2012-08-02 14:05:00,24.57,24.61,24.56,24.58,123152.70935960591,14.2052,14.2284,14.1995,14.211,123152.7094
2012-08-02 14:10:00,24.59,24.6,24.55,24.58,84181.71866447729,14.2168,14.2226,14.1937,14.211,84181.7187
2012-08-02 14:15:00,24.57,24.63,24.55,24.63,96332.7859879584,14.2052,14.2399,14.1937,14.2399,96332.786
2012-08-02 14:20:00,24.61,24.64,24.59,24.64,52654.62506841817,14.2284,14.2457,14.2168,14.2457,52654.6251
2012-08-02 14:25:00,24.64,24.68,24.63,24.67,73453.74931581829,14.2457,14.2688,14.2399,14.2631,73453.7493
2012-08-02 14:30:00,24.66,24.72,24.66,24.72,108045.97701149424,14.2573,14.292,14.2573,14.292,108045.977
2012-08-02 14:35:00,24.72,24.8,24.71,24.8,176792.55610290094,14.292,14.3382,14.2862,14.3382,176792.5561
2012-08-02 14:40:00,24.8,24.88,24.77,24.83,232950.19157088123,14.3382,14.3845,14.3209,14.3556,232950.1916
2012-08-02 14:45:00,24.84,24.86,24.82,24.85,98741.10563765735,14.3613,14.3729,14.3498,14.3671,98741.1056
2012-08-02 14:50:00,24.84,24.91,24.82,24.85,171756.9786535304,14.3613,14.4018,14.3498,14.3671,171756.9787
2012-08-02 14:55:00,24.85,24.89,24.82,24.88,127312.53420908592,14.3671,14.3902,14.3498,14.3845,127312.5342
2012-08-02 15:00:00,24.88,24.94,24.87,24.93,145812.8078817734,14.3845,14.4192,14.3787,14.4134,145812.8079
2012-08-02 15:05:00,24.93,24.94,24.87,24.9,164750.95785440612,14.4134,14.4192,14.3787,14.396,164750.9579
2012-08-02 15:10:00,24.9,24.94,24.88,24.93,124685.27640941436,14.396,14.4192,14.3845,14.4134,124685.2764
2012-08-02 15:15:00,24.93,24.96,24.88,24.96,146469.6223316913,14.4134,14.4307,14.3845,14.4307,146469.6223
2012-08-02 15:20:00,24.96,25.01,24.91,24.97,223754.78927203067,14.4307,14.4596,14.4018,14.4365,223754.7893
2012-08-02 15:25:00,24.97,25.04,24.96,24.96,216420.36124794747,14.4365,14.477,14.4307,14.4307,216420.3612
2012-08-02 15:30:00,24.96,25.01,24.87,24.99,291516.1466885605,14.4307,14.4596,14.3787,14.4481,291516.1467
2012-08-02 15:35:00,24.98,24.99,24.9,24.96,262068.9655172414,14.4423,14.4481,14.396,14.4307,262068.9655
2012-08-02 15:40:00,24.96,24.96,24.88,24.93,229447.1811713191,14.4307,14.4307,14.3845,14.4134,229447.1812
2012-08-02 15:45:00,24.93,24.96,24.88,24.9,278708.2649151615,14.4134,14.4307,14.3845,14.396,278708.2649
2012-08-02 15:50:00,24.9,24.95,24.89,24.94,234263.82047071704,14.396,14.4249,14.3902,14.4192,234263.8205
2012-08-02 15:55:00,24.93,24.97,24.92,24.93,421565.4077723043,14.4134,14.4365,14.4076,14.4134,421565.4078
2012-08-03 09:30:00,25.42,25.43,25.03,25.13,241817.18664477285,14.6967,14.7025,14.4712,14.529,241817.1866
2012-08-03 09:35:00,25.14,25.15,24.96,25.03,201313.6288998358,14.5348,14.5406,14.4307,14.4712,201313.6289
2012-08-03 09:40:00,25.02,25.12,24.95,25.07,146688.56048166394,14.4654,14.5232,14.4249,14.4943,146688.5605
2012-08-03 09:45:00,25.07,25.13,24.97,24.99,218281.33552271483,14.4943,14.529,14.4365,14.4481,218281.3355
2012-08-03 09:50:00,24.98,25.12,24.98,25.08,161795.2928297756,14.4423,14.5232,14.4423,14.5001,161795.2928
2012-08-03 09:55:00,25.08,25.12,25.06,25.08,114504.65243568692,14.5001,14.5232,14.4885,14.5001,114504.6524
2012-08-03 10:00:00,25.08,25.14,25.06,25.08,159277.5041050903,14.5001,14.5348,14.4885,14.5001,159277.5041
2012-08-03 10:05:00,25.08,25.12,25.06,25.11,171428.57142857145,14.5001,14.5232,14.4885,14.5174,171428.5714
2012-08-03 10:10:00,25.11,25.17,25.1,25.15,71921.18226600986,14.5174,14.5521,14.5117,14.5406,71921.1823
2012-08-03 10:15:00,25.15,25.24,25.15,25.21,99288.45101258896,14.5406,14.5926,14.5406,14.5753,99288.451
2012-08-03 10:20:00,25.2,25.26,25.16,25.23,82320.74438970991,14.5695,14.6042,14.5463,14.5868,82320.7444
2012-08-03 10:25:00,25.22,25.28,25.2,25.27,91187.73946360154,14.581,14.6157,14.5695,14.6099,91187.7395
2012-08-03 10:30:00,25.27,25.3,25.24,25.28,71373.83689107827,14.6099,14.6273,14.5926,14.6157,71373.8369
2012-08-03 10:35:00,25.28,25.29,25.15,25.19,143513.95730706077,14.6157,14.6215,14.5406,14.5637,143513.9573
2012-08-03 10:40:00,25.19,25.21,25.17,25.2,112096.33278598796,14.5637,14.5753,14.5521,14.5695,112096.3328
2012-08-03 10:45:00,25.2,25.26,25.15,25.16,151067.3234811166,14.5695,14.6042,14.5406,14.5463,151067.3235
2012-08-03 10:50:00,25.16,25.21,25.14,25.18,99069.51286261632,14.5463,14.5753,14.5348,14.5579,99069.5129
2012-08-03 10:55:00,25.18,25.25,25.18,25.23,57252.32621784346,14.5579,14.5984,14.5579,14.5868,57252.3262
2012-08-03 11:00:00,25.24,25.29,25.23,25.24,63492.06349206349,14.5926,14.6215,14.5868,14.5926,63492.0635
2012-08-03 11:05:00,25.24,25.34,25.23,25.33,87903.66721401205,14.5926,14.6504,14.5868,14.6446,87903.6672
2012-08-03 11:10:00,25.33,25.43,25.33,25.41,140996.16858237548,14.6446,14.7025,14.6446,14.6909,140996.1686
2012-08-03 11:15:00,25.41,25.42,25.38,25.4,84291.18773946361,14.6909,14.6967,14.6735,14.6851,84291.1877
2012-08-03 11:20:00,25.4,25.41,25.31,25.35,108702.79146141215,14.6851,14.6909,14.6331,14.6562,108702.7915
2012-08-03 11:25:00,25.34,25.42,25.34,25.41,128516.69403393542,14.6504,14.6967,14.6504,14.6909,128516.694
2012-08-03 11:30:00,25.4,25.41,25.35,25.4,94471.81171319104,14.6851,14.6909,14.6562,14.6851,94471.8117
2012-08-03 11:35:00,25.4,25.44,25.4,25.44,99726.3273125342,14.6851,14.7082,14.6851,14.7082,99726.3273
2012-08-03 11:40:00,25.44,25.58,25.44,25.58,329173.5084838533,14.7082,14.7892,14.7082,14.7892,329173.5085
2012-08-03 11:45:00,25.58,25.61,25.56,25.61,264367.816091954,14.7892,14.8065,14.7776,14.8065,264367.8161
2012-08-03 11:50:00,25.61,25.61,25.58,25.61,152380.9523809524,14.8065,14.8065,14.7892,14.8065,152380.9524
2012-08-03 11:55:00,25.61,25.62,25.6,25.61,107717.56978653531,14.8065,14.8123,14.8007,14.8065,107717.5698
2012-08-03 12:00:00,25.62,25.67,25.6,25.61,126436.7816091954,14.8123,14.8412,14.8007,14.8065,126436.7816
2012-08-03 12:05:00,25.61,25.63,25.6,25.62,62616.310892172965,14.8065,14.8181,14.8007,14.8123,62616.3109
2012-08-03 12:10:00,25.62,25.66,25.61,25.62,103010.3995621237,14.8123,14.8354,14.8065,14.8123,103010.3996
2012-08-03 12:15:00,25.62,25.63,25.6,25.6,58784.89326765189,14.8123,14.8181,14.8007,14.8007,58784.8933
2012-08-03 12:20:00,25.59,25.64,25.58,25.63,75971.53804050355,14.795,14.8239,14.7892,14.8181,75971.538
2012-08-03 12:25:00,25.63,25.64,25.62,25.63,53311.43951833608,14.8181,14.8239,14.8123,14.8181,53311.4395
2012-08-03 12:30:00,25.63,25.64,25.58,25.59,59332.23864258347,14.8181,14.8239,14.7892,14.795,59332.2386
2012-08-03 12:35:00,25.59,25.62,25.59,25.61,145812.8078817734,14.795,14.8123,14.795,14.8065,145812.8079
2012-08-03 12:40:00,25.61,25.61,25.53,25.54,125561.02900930488,14.8065,14.8065,14.7603,14.766,125561.029
2012-08-03 12:45:00,25.55,25.56,25.48,25.48,56376.57361795293,14.7718,14.7776,14.7314,14.7314,56376.5736
2012-08-03 12:50:00,25.48,25.48,25.43,25.46,77066.22879036673,14.7314,14.7314,14.7025,14.7198,77066.2288
2012-08-03 12:55:00,25.46,25.5,25.45,25.49,109797.48221127532,14.7198,14.7429,14.714,14.7371,109797.4822
2012-08-03 13:00:00,25.48,25.49,25.45,25.47,85057.47126436782,14.7314,14.7371,14.714,14.7256,85057.4713
2012-08-03 13:05:00,25.47,25.49,25.46,25.47,101258.89436234265,14.7256,14.7371,14.7198,14.7256,101258.8944
2012-08-03 13:10:00,25.48,25.48,25.42,25.47,87137.38368910782,14.7314,14.7314,14.6967,14.7256,87137.3837
2012-08-03 13:15:00,25.47,25.47,25.41,25.42,63711.00164203613,14.7256,14.7256,14.6909,14.6967,63711.0016
2012-08-03 13:20:00,25.43,25.46,25.41,25.43,61850.02736726875,14.7025,14.7198,14.6909,14.7025,61850.0274
2012-08-03 13:25:00,25.43,25.45,25.41,25.44,45101.25889436234,14.7025,14.714,14.6909,14.7082,45101.2589
2012-08-03 13:30:00,25.44,25.46,25.42,25.45,56376.57361795293,14.7082,14.7198,14.6967,14.714,56376.5736
2012-08-03 13:35:00,25.45,25.48,25.41,25.47,68965.51724137932,14.714,14.7314,14.6909,14.7256,68965.5172
2012-08-03 13:40:00,25.47,25.48,25.4,25.43,70388.61521620142,14.7256,14.7314,14.6851,14.7025,70388.6152
2012-08-03 13:45:00,25.43,25.47,25.43,25.46,58237.54789272031,14.7025,14.7256,14.7025,14.7198,58237.5479
2012-08-03 13:50:00,25.45,25.47,25.43,25.47,49151.61466885605,14.714,14.7256,14.7025,14.7256,49151.6147
2012-08-03 13:55:00,25.47,25.5,25.44,25.46,148002.18938149975,14.7256,14.7429,14.7082,14.7198,148002.1894
2012-08-03 14:00:00,25.47,25.5,25.46,25.48,80897.6464148878,14.7256,14.7429,14.7198,14.7314,80897.6464
2012-08-03 14:05:00,25.47,25.54,25.47,25.48,114833.05966064589,14.7256,14.766,14.7256,14.7314,114833.0597
2012-08-03 14:10:00,25.48,25.51,25.45,25.47,83415.43513957308,14.7314,14.7487,14.714,14.7256,83415.4351
2012-08-03 14:15:00,25.47,25.51,25.46,25.48,136726.87465790915,14.7256,14.7487,14.7198,14.7314,136726.8747
2012-08-03 14:20:00,25.48,25.5,25.43,25.44,99069.51286261632,14.7314,14.7429,14.7025,14.7082,99069.5129
2012-08-03 14:25:00,25.44,25.44,25.38,25.44,94143.40448823207,14.7082,14.7082,14.6735,14.7082,94143.4045
2012-08-03 14:30:00,25.43,25.44,25.37,25.4,75752.59989053092,14.7025,14.7082,14.6678,14.6851,75752.5999
2012-08-03 14:35:00,25.4,25.43,25.36,25.36,96223.31691297208,14.6851,14.7025,14.662,14.662,96223.3169
2012-08-03 14:40:00,25.37,25.39,25.35,25.39,131910.2353585112,14.6678,14.6793,14.6562,14.6793,131910.2354
2012-08-03 14:45:00,25.39,25.44,25.39,25.44,51122.05801860974,14.6793,14.7082,14.6793,14.7082,51122.058
2012-08-03 14:50:00,25.44,25.47,25.4,25.45,120306.51340996168,14.7082,14.7256,14.6851,14.714,120306.5134
2012-08-03 14:55:00,25.46,25.48,25.43,25.44,62397.37274220033,14.7198,14.7314,14.7025,14.7082,62397.3727
2012-08-03 15:00:00,25.44,25.51,25.43,25.5,68418.17186644774,14.7082,14.7487,14.7025,14.7429,68418.1719
2012-08-03 15:05:00,25.5,25.51,25.46,25.48,51669.403393541324,14.7429,14.7487,14.7198,14.7314,51669.4034
2012-08-03 15:10:00,25.47,25.49,25.44,25.45,89983.57963875205,14.7256,14.7371,14.7082,14.714,89983.5796
2012-08-03 15:15:00,25.45,25.46,25.39,25.39,89436.23426382047,14.714,14.7198,14.6793,14.6793,89436.2343
2012-08-03 15:20:00,25.39,25.43,25.39,25.43,65024.63054187192,14.6793,14.7025,14.6793,14.7025,65024.6305
2012-08-03 15:25:00,25.43,25.43,25.36,25.37,91078.27038861522,14.7025,14.7025,14.662,14.6678,91078.2704
2012-08-03 15:30:00,25.37,25.39,25.33,25.36,151176.7925561029,14.6678,14.6793,14.6446,14.662,151176.7926
2012-08-03 15:35:00,25.37,25.4,25.33,25.36,126546.25068418172,14.6678,14.6851,14.6446,14.662,126546.2507
2012-08-03 15:40:00,25.36,25.4,25.36,25.37,132676.51888341544,14.662,14.6851,14.662,14.6678,132676.5189
2012-08-03 15:45:00,25.37,25.4,25.33,25.36,261412.1510673235,14.6678,14.6851,14.6446,14.662,261412.1511
2012-08-03 15:50:00,25.35,25.37,25.33,25.36,242364.53201970443,14.6562,14.6678,14.6446,14.662,242364.532
2012-08-03 15:55:00,25.36,25.43,25.36,25.42,600328.407224959,14.662,14.7025,14.662,14.6967,600328.4072
2012-08-06 09:30:00,25.52,25.63,25.47,25.57,172632.7312534209,14.7545,14.8181,14.7256,14.7834,172632.7313
2012-08-06 09:35:00,25.54,25.65,25.54,25.64,59441.70771756979,14.766,14.8296,14.766,14.8239,59441.7077
2012-08-06 09:40:00,25.64,25.82,25.63,25.77,314833.0596606459,14.8239,14.9279,14.8181,14.899,314833.0597
2012-08-06 09:45:00,25.76,25.77,25.64,25.66,140339.35413245758,14.8932,14.899,14.8239,14.8354,140339.3541
2012-08-06 09:50:00,25.67,25.68,25.61,25.63,118992.88451012588,14.8412,14.847,14.8065,14.8181,118992.8845
2012-08-06 09:55:00,25.63,25.66,25.62,25.64,104214.55938697318,14.8181,14.8354,14.8123,14.8239,104214.5594
2012-08-06 10:00:00,25.64,25.7,25.63,25.68,307060.7553366174,14.8239,14.8586,14.8181,14.847,307060.7553
2012-08-06 10:05:00,25.69,25.75,25.68,25.73,112862.61631089218,14.8528,14.8875,14.847,14.8759,112862.6163
2012-08-06 10:10:00,25.73,25.73,25.71,25.72,119978.10618500276,14.8759,14.8759,14.8643,14.8701,119978.1062
2012-08-06 10:15:00,25.72,25.72,25.69,25.7,86918.4455391352,14.8701,14.8701,14.8528,14.8586,86918.4455
2012-08-06 10:20:00,25.69,25.75,25.58,25.58,220251.7788724685,14.8528,14.8875,14.7892,14.7892,220251.7789
2012-08-06 10:25:00,25.58,25.67,25.58,25.67,106075.53366174056,14.7892,14.8412,14.7892,14.8412,106075.5337
2012-08-06 10:30:00,25.67,25.76,25.67,25.72,159496.44225506295,14.8412,14.8932,14.8412,14.8701,159496.4423
2012-08-06 10:35:00,25.72,25.79,25.71,25.73,155993.43185550082,14.8701,14.9106,14.8643,14.8759,155993.4319
2012-08-06 10:40:00,25.74,25.76,25.72,25.72,132129.17350848386,14.8817,14.8932,14.8701,14.8701,132129.1735
2012-08-06 10:45:00,25.74,25.77,25.72,25.75,90421.45593869733,14.8817,14.899,14.8701,14.8875,90421.4559
2012-08-06 10:50:00,25.75,25.78,25.66,25.66,109140.6677613574,14.8875,14.9048,14.8354,14.8354,109140.6678
2012-08-06 10:55:00,25.66,25.66,25.61,25.65,75533.6617405583,14.8354,14.8354,14.8065,14.8296,75533.6617
2012-08-06 11:00:00,25.65,25.68,25.61,25.66,67542.4192665572,14.8296,14.847,14.8065,14.8354,67542.4193
2012-08-06 11:05:00,25.65,25.69,25.62,25.65,53420.90859332239,14.8296,14.8528,14.8123,14.8296,53420.9086
2012-08-06 11:10:00,25.65,25.66,25.6,25.6,108045.97701149424,14.8296,14.8354,14.8007,14.8007,108045.977
2012-08-06 11:15:00,25.61,25.61,25.55,25.57,77723.04324028462,14.8065,14.8065,14.7718,14.7834,77723.0432
2012-08-06 11:20:00,25.57,25.58,25.5,25.52,83196.49698960045,14.7834,14.7892,14.7429,14.7545,83196.497
2012-08-06 11:25:00,25.52,25.59,25.51,25.56,133990.14778325125,14.7545,14.795,14.7487,14.7776,133990.1478
2012-08-06 11:30:00,25.56,25.62,25.56,25.62,135851.1220580186,14.7776,14.8123,14.7776,14.8123,135851.1221
2012-08-06 11:35:00,25.61,25.62,25.59,25.61,166940.33935413248,14.8065,14.8123,14.795,14.8065,166940.3394
2012-08-06 11:40:00,25.61,25.63,25.57,25.59,178872.46852764094,14.8065,14.8181,14.7834,14.795,178872.4685
2012-08-06 11:45:00,25.59,25.7,25.58,25.67,80459.77011494253,14.795,14.8586,14.7892,14.8412,80459.7701
2012-08-06 11:50:00,25.67,25.7,25.63,25.64,56814.44991789819,14.8412,14.8586,14.8181,14.8239,56814.4499
2012-08-06 11:55:00,25.64,25.68,25.64,25.67,40503.557744937054,14.8239,14.847,14.8239,14.8412,40503.5577
2012-08-06 12:00:00,25.67,25.71,25.66,25.68,75205.25451559934,14.8412,14.8643,14.8354,14.847,75205.2545
2012-08-06 12:05:00,25.67,25.68,25.64,25.66,52326.21784345923,14.8412,14.847,14.8239,14.8354,52326.2178
2012-08-06 12:10:00,25.66,25.71,25.63,25.7,61083.743842364536,14.8354,14.8643,14.8181,14.8586,61083.7438
2012-08-06 12:15:00,25.69,25.75,25.69,25.75,50793.6507936508,14.8528,14.8875,14.8528,14.8875,50793.6508
2012-08-06 12:20:00,25.74,25.76,25.7,25.7,46195.94964422551,14.8817,14.8932,14.8586,14.8586,46195.9496
2012-08-06 12:25:00,25.7,25.72,25.68,25.69,48385.33114395184,14.8586,14.8701,14.847,14.8528,48385.3311
2012-08-06 12:30:00,25.69,25.72,25.68,25.68,24849.48002189381,14.8528,14.8701,14.847,14.847,24849.48
2012-08-06 12:35:00,25.68,25.72,25.68,25.72,17186.64477285167,14.847,14.8701,14.847,14.8701,17186.6448
2012-08-06 12:40:00,25.72,25.74,25.71,25.72,44116.03721948549,14.8701,14.8817,14.8643,14.8701,44116.0372
2012-08-06 12:45:00,25.72,25.75,25.71,25.74,101587.3015873016,14.8701,14.8875,14.8643,14.8817,101587.3016
2012-08-06 12:50:00,25.74,25.76,25.72,25.76,38095.2380952381,14.8817,14.8932,14.8701,14.8932,38095.2381
2012-08-06 12:55:00,25.76,25.79,25.75,25.79,63273.12534209086,14.8932,14.9106,14.8875,14.9106,63273.1253
2012-08-06 13:00:00,25.79,25.81,25.78,25.81,51012.58894362343,14.9106,14.9221,14.9048,14.9221,51012.5889
2012-08-06 13:05:00,25.8,25.84,25.79,25.83,107279.69348659004,14.9164,14.9395,14.9106,14.9337,107279.6935
2012-08-06 13:10:00,25.83,25.85,25.83,25.84,53968.25396825397,14.9337,14.9453,14.9337,14.9395,53968.254
2012-08-06 13:15:00,25.84,25.86,25.84,25.85,112753.14723590588,14.9395,14.9511,14.9395,14.9453,112753.1472
2012-08-06 13:20:00,25.86,25.88,25.85,25.86,44663.38259441708,14.9511,14.9626,14.9453,14.9511,44663.3826
2012-08-06 13:25:00,25.86,25.87,25.83,25.85,61631.08921729612,14.9511,14.9568,14.9337,14.9453,61631.0892
2012-08-06 13:30:00,25.85,25.86,25.82,25.84,82539.68253968254,14.9453,14.9511,14.9279,14.9395,82539.6825
2012-08-06 13:35:00,25.84,25.85,25.79,25.81,80350.30103995622,14.9395,14.9453,14.9106,14.9221,80350.301
2012-08-06 13:40:00,25.81,25.84,25.8,25.84,97865.35303776684,14.9221,14.9395,14.9164,14.9395,97865.353
2012-08-06 13:45:00,25.84,25.85,25.83,25.84,29009.30487137384,14.9395,14.9453,14.9337,14.9395,29009.3049
2012-08-06 13:50:00,25.84,25.85,25.82,25.84,67980.29556650246,14.9395,14.9453,14.9279,14.9395,67980.2956
2012-08-06 13:55:00,25.84,25.85,25.84,25.85,40722.49589490969,14.9395,14.9453,14.9395,14.9453,40722.4959
2012-08-06 14:00:00,25.84,25.88,25.84,25.85,93267.65188834154,14.9395,14.9626,14.9395,14.9453,93267.6519
2012-08-06 14:05:00,25.85,25.88,25.85,25.88,78489.32676518883,14.9453,14.9626,14.9453,14.9626,78489.3268
2012-08-06 14:10:00,25.87,25.9,25.86,25.88,83743.84236453203,14.9568,14.9742,14.9511,14.9626,83743.8424
2012-08-06 14:15:00,25.88,25.89,25.84,25.85,97208.53858784892,14.9626,14.9684,14.9395,14.9453,97208.5386
2012-08-06 14:20:00,25.85,25.86,25.81,25.82,76190.4761904762,14.9453,14.9511,14.9221,14.9279,76190.4762
2012-08-06 14:25:00,25.81,25.83,25.81,25.81,73344.28024083197,14.9221,14.9337,14.9221,14.9221,73344.2802
2012-08-06 14:30:00,25.81,25.86,25.79,25.8,102134.64696223318,14.9221,14.9511,14.9106,14.9164,102134.647
2012-08-06 14:35:00,25.79,25.82,25.79,25.82,34263.82047071702,14.9106,14.9279,14.9106,14.9279,34263.8205
2012-08-06 14:40:00,25.82,25.82,25.77,25.8,80021.89381499727,14.9279,14.9279,14.899,14.9164,80021.8938
2012-08-06 14:45:00,25.8,25.82,25.79,25.81,56376.57361795293,14.9164,14.9279,14.9106,14.9221,56376.5736
2012-08-06 14:50:00,25.81,25.83,25.81,25.81,62944.71811713191,14.9221,14.9337,14.9221,14.9221,62944.7181
2012-08-06 14:55:00,25.81,25.82,25.78,25.8,78270.3886152162,14.9221,14.9279,14.9048,14.9164,78270.3886
2012-08-06 15:00:00,25.81,25.83,25.78,25.82,60317.46031746032,14.9221,14.9337,14.9048,14.9279,60317.4603
2012-08-06 15:05:00,25.82,25.83,25.79,25.81,81226.05363984675,14.9279,14.9337,14.9106,14.9221,81226.0536
2012-08-06 15:10:00,25.81,25.82,25.8,25.82,84729.06403940887,14.9221,14.9279,14.9164,14.9279,84729.064
2012-08-06 15:15:00,25.81,25.82,25.79,25.8,178325.12315270936,14.9221,14.9279,14.9106,14.9164,178325.1232
2012-08-06 15:20:00,25.81,25.84,25.8,25.83,157197.5916803503,14.9221,14.9395,14.9164,14.9337,157197.5917
2012-08-06 15:25:00,25.82,25.83,25.82,25.82,53311.43951833608,14.9279,14.9337,14.9279,14.9279,53311.4395
2012-08-06 15:30:00,25.82,25.83,25.82,25.82,148768.47290640394,14.9279,14.9337,14.9279,14.9279,148768.4729
2012-08-06 15:35:00,25.82,25.89,25.82,25.87,216639.29939792008,14.9279,14.9684,14.9279,14.9568,216639.2994
2012-08-06 15:40:00,25.87,25.87,25.82,25.82,212041.5982484948,14.9568,14.9568,14.9279,14.9279,212041.5982
2012-08-06 15:45:00,25.82,25.82,25.73,25.75,328078.81773399014,14.9279,14.9279,14.8759,14.8875,328078.8177
2012-08-06 15:50:00,25.75,25.79,25.73,25.78,290859.3322386426,14.8875,14.9106,14.8759,14.9048,290859.3322
2012-08-06 15:55:00,25.77,25.77,25.71,25.72,586206.8965517242,14.899,14.899,14.8643,14.8701,586206.8966
2012-08-07 09:30:00,25.97,26.2,25.96,26.13,333771.2096332786,15.0147,15.1476,15.0089,15.1072,333771.2096
2012-08-07 09:35:00,26.12,26.12,25.93,26.06,185002.73672687463,15.1014,15.1014,14.9915,15.0667,185002.7367
2012-08-07 09:40:00,26.07,26.13,26.04,26.13,316912.9720853859,15.0725,15.1072,15.0551,15.1072,316912.9721
2012-08-07 09:45:00,26.12,26.15,26.04,26.1,221674.87684729064,15.1014,15.1187,15.0551,15.0898,221674.8768
2012-08-07 09:50:00,26.11,26.17,26.09,26.15,167268.7465790914,15.0956,15.1303,15.084,15.1187,167268.7466
2012-08-07 09:55:00,26.14,26.25,26.12,26.14,176026.27257799671,15.1129,15.1765,15.1014,15.1129,176026.2726
2012-08-07 10:00:00,26.14,26.24,26.13,26.22,237328.95457033388,15.1129,15.1708,15.1072,15.1592,237328.9546
2012-08-07 10:05:00,26.22,26.24,26.18,26.24,160591.13300492612,15.1592,15.1708,15.1361,15.1708,160591.133
2012-08-07 10:10:00,26.24,26.25,26.18,26.24,116803.50301039957,15.1708,15.1765,15.1361,15.1708,116803.503
2012-08-07 10:15:00,26.24,26.35,26.24,26.29,234263.82047071704,15.1708,15.2344,15.1708,15.1997,234263.8205
2012-08-07 10:20:00,26.29,26.33,26.23,26.25,147345.37493158184,15.1997,15.2228,15.165,15.1765,147345.3749
2012-08-07 10:25:00,26.24,26.33,26.22,26.25,213464.6962233169,15.1708,15.2228,15.1592,15.1765,213464.6962
2012-08-07 10:30:00,26.25,26.35,26.24,26.29,166064.58675424193,15.1765,15.2344,15.1708,15.1997,166064.5868
2012-08-07 10:35:00,26.29,26.36,26.24,26.36,189928.8451012589,15.1997,15.2401,15.1708,15.2401,189928.8451
2012-08-07 10:40:00,26.36,26.41,26.34,26.4,274001.0946907499,15.2401,15.269,15.2286,15.2633,274001.0947
2012-08-07 10:45:00,26.39,26.45,26.38,26.45,220580.18609742748,15.2575,15.2922,15.2517,15.2922,220580.1861
2012-08-07 10:50:00,26.45,26.53,26.44,26.5,508374.3842364532,15.2922,15.3384,15.2864,15.3211,508374.3842
2012-08-07 10:55:00,26.5,26.55,26.35,26.45,267870.82649151614,15.3211,15.35,15.2344,15.2922,267870.8265
2012-08-07 11:00:00,26.45,26.51,26.4,26.45,277941.98139025725,15.2922,15.3269,15.2633,15.2922,277941.9814
2012-08-07 11:05:00,26.44,26.44,26.34,26.37,308374.3842364532,15.2864,15.2864,15.2286,15.2459,308374.3842
2012-08-07 11:10:00,26.36,26.44,26.35,26.41,234482.75862068965,15.2401,15.2864,15.2344,15.269,234482.7586
2012-08-07 11:15:00,26.4,26.41,26.36,26.38,200328.40722495897,15.2633,15.269,15.2401,15.2517,200328.4072
2012-08-07 11:20:00,26.37,26.43,26.33,26.33,145922.2769567597,15.2459,15.2806,15.2228,15.2228,145922.277
2012-08-07 11:25:00,26.33,26.35,26.27,26.33,224740.0109469075,15.2228,15.2344,15.1881,15.2228,224740.0109
2012-08-07 11:30:00,26.32,26.35,26.27,26.32,136288.9983579639,15.217,15.2344,15.1881,15.217,136288.9984
2012-08-07 11:35:00,26.32,26.36,26.26,26.34,177230.4324028462,15.217,15.2401,15.1823,15.2286,177230.4324
2012-08-07 11:40:00,26.34,26.38,26.29,26.34,175697.86535303778,15.2286,15.2517,15.1997,15.2286,175697.8654
2012-08-07 11:45:00,26.34,26.35,26.3,26.32,129064.039408867,15.2286,15.2344,15.2054,15.217,129064.0394
2012-08-07 11:50:00,26.33,26.33,26.27,26.31,74986.31636562671,15.2228,15.2228,15.1881,15.2112,74986.3164
2012-08-07 11:55:00,26.31,26.37,26.31,26.35,85823.75478927203,15.2112,15.2459,15.2112,15.2344,85823.7548
2012-08-07 12:00:00,26.35,26.4,26.35,26.4,85057.47126436782,15.2344,15.2633,15.2344,15.2633,85057.4713
2012-08-07 12:05:00,26.39,26.4,26.31,26.37,107279.69348659004,15.2575,15.2633,15.2112,15.2459,107279.6935
2012-08-07 12:10:00,26.38,26.39,26.36,26.37,45429.66611932129,15.2517,15.2575,15.2401,15.2459,45429.6661
2012-08-07 12:15:00,26.37,26.4,26.36,26.37,99288.45101258896,15.2459,15.2633,15.2401,15.2459,99288.451
2012-08-07 12:20:00,26.37,26.37,26.31,26.35,82977.5588396278,15.2459,15.2459,15.2112,15.2344,82977.5588
2012-08-07 12:25:00,26.35,26.37,26.28,26.29,137383.68910782706,15.2344,15.2459,15.1939,15.1997,137383.6891
2012-08-07 12:30:00,26.29,26.34,26.29,26.33,154570.33388067872,15.1997,15.2286,15.1997,15.2228,154570.3339
2012-08-07 12:35:00,26.33,26.35,26.32,26.33,93486.5900383142,15.2228,15.2344,15.217,15.2228,93486.59
2012-08-07 12:40:00,26.34,26.35,26.32,26.32,79255.61029009306,15.2286,15.2344,15.217,15.217,79255.6103
2012-08-07 12:45:00,26.32,26.33,26.29,26.31,70607.55336617406,15.217,15.2228,15.1997,15.2112,70607.5534
2012-08-07 12:50:00,26.3,26.35,26.29,26.34,64367.81609195402,15.2054,15.2344,15.1997,15.2286,64367.8161
2012-08-07 12:55:00,26.33,26.36,26.32,26.34,65900.38314176246,15.2228,15.2401,15.217,15.2286,65900.3831
2012-08-07 13:00:00,26.34,26.34,26.31,26.33,77941.98139025725,15.2286,15.2286,15.2112,15.2228,77941.9814
2012-08-07 13:05:00,26.33,26.35,26.32,26.34,90421.45593869733,15.2228,15.2344,15.217,15.2286,90421.4559
2012-08-07 13:10:00,26.35,26.37,26.34,26.36,51669.403393541324,15.2344,15.2459,15.2286,15.2401,51669.4034
2012-08-07 13:15:00,26.36,26.39,26.35,26.36,142747.67378215655,15.2401,15.2575,15.2344,15.2401,142747.6738
2012-08-07 13:20:00,26.36,26.37,26.31,26.31,158839.62780514505,15.2401,15.2459,15.2112,15.2112,158839.6278
2012-08-07 13:25:00,26.32,26.33,26.31,26.33,36343.73289545703,15.217,15.2228,15.2112,15.2228,36343.7329
2012-08-07 13:30:00,26.33,26.34,26.3,26.3,240394.08866995075,15.2228,15.2286,15.2054,15.2054,240394.0887
2012-08-07 13:35:00,26.3,26.31,26.24,26.24,99397.92008757526,15.2054,15.2112,15.1708,15.1708,99397.9201
2012-08-07 13:40:00,26.25,26.27,26.24,26.25,69293.92446633826,15.1765,15.1881,15.1708,15.1765,69293.9245
2012-08-07 13:45:00,26.25,26.27,26.24,26.24,58347.01696770662,15.1765,15.1881,15.1708,15.1708,58347.017
2012-08-07 13:50:00,26.24,26.3,26.24,26.29,53201.97044334975,15.1708,15.2054,15.1708,15.1997,53201.9704
2012-08-07 13:55:00,26.29,26.35,26.28,26.35,138587.8489326765,15.1997,15.2344,15.1939,15.2344,138587.8489
2012-08-07 14:00:00,26.35,26.35,26.27,26.27,137493.15818281335,15.2344,15.2344,15.1881,15.1881,137493.1582
2012-08-07 14:05:00,26.28,26.29,26.18,26.18,166830.87027914615,15.1939,15.1997,15.1361,15.1361,166830.8703
2012-08-07 14:10:00,26.17,26.19,26.16,26.16,85823.75478927203,15.1303,15.1418,15.1245,15.1245,85823.7548
2012-08-07 14:15:00,26.16,26.17,26.14,26.17,101806.23973727424,15.1245,15.1303,15.1129,15.1303,101806.2397
2012-08-07 14:20:00,26.17,26.23,26.16,26.22,162780.51450465244,15.1303,15.165,15.1245,15.1592,162780.5145
2012-08-07 14:25:00,26.22,26.24,26.2,26.24,100821.01806239736,15.1592,15.1708,15.1476,15.1708,100821.0181
2012-08-07 14:30:00,26.24,26.25,26.19,26.22,121510.67323481115,15.1708,15.1765,15.1418,15.1592,121510.6732
2012-08-07 14:35:00,26.22,26.3,26.21,26.29,139901.47783251232,15.1592,15.2054,15.1534,15.1997,139901.4778
2012-08-07 14:40:00,26.29,26.3,26.27,26.28,141215.10673234813,15.1997,15.2054,15.1881,15.1939,141215.1067
2012-08-07 14:45:00,26.28,26.31,26.26,26.26,179310.3448275862,15.1939,15.2112,15.1823,15.1823,179310.3448
2012-08-07 14:50:00,26.26,26.33,26.26,26.29,166392.9939792009,15.1823,15.2228,15.1823,15.1997,166392.994
2012-08-07 14:55:00,26.28,26.29,26.21,26.24,143513.95730706077,15.1939,15.1997,15.1534,15.1708,143513.9573
2012-08-07 15:00:00,26.23,26.24,26.15,26.15,215435.13957307063,15.165,15.1708,15.1187,15.1187,215435.1396
2012-08-07 15:05:00,26.15,26.16,26.1,26.12,154679.80295566504,15.1187,15.1245,15.0898,15.1014,154679.803
2012-08-07 15:10:00,26.12,26.15,26.05,26.06,246195.9496442255,15.1014,15.1187,15.0609,15.0667,246195.9496
2012-08-07 15:15:00,26.06,26.11,26.05,26.1,112096.33278598796,15.0667,15.0956,15.0609,15.0898,112096.3328
2012-08-07 15:20:00,26.1,26.11,26.08,26.11,103667.2140120416,15.0898,15.0956,15.0783,15.0956,103667.214
2012-08-07 15:25:00,26.11,26.2,26.1,26.19,158401.7515051998,15.0956,15.1476,15.0898,15.1418,158401.7515
2012-08-07 15:30:00,26.19,26.19,26.12,26.14,207224.95894909688,15.1418,15.1418,15.1014,15.1129,207224.9589
2012-08-07 15:35:00,26.14,26.15,26.11,26.12,164969.89600437877,15.1129,15.1187,15.0956,15.1014,164969.896
2012-08-07 15:40:00,26.13,26.18,26.12,26.18,146031.74603174604,15.1072,15.1361,15.1014,15.1361,146031.746
2012-08-07 15:45:00,26.18,26.18,26.12,26.12,229447.1811713191,15.1361,15.1361,15.1014,15.1014,229447.1812
2012-08-07 15:50:00,26.13,26.15,26.12,26.14,193650.79365079367,15.1072,15.1187,15.1014,15.1129,193650.7937
2012-08-07 15:55:00,26.14,26.14,26.08,26.1,534975.3694581281,15.1129,15.1129,15.0783,15.0898,534975.3695
2012-08-08 09:30:00,25.97,26.03,25.8,26.02,173399.01477832513,15.0147,15.0493,14.9164,15.0436,173399.0148
2012-08-08 09:35:00,26.02,26.04,25.94,25.94,111548.98741105638,15.0436,15.0551,14.9973,14.9973,111548.9874
2012-08-08 09:40:00,25.93,26.05,25.93,26.02,85714.28571428572,14.9915,15.0609,14.9915,15.0436,85714.2857
2012-08-08 09:45:00,26.03,26.04,25.99,26.04,71154.89874110564,15.0493,15.0551,15.0262,15.0551,71154.8987
2012-08-08 09:50:00,26.03,26.07,26.03,26.05,93705.5281882868,15.0493,15.0725,15.0493,15.0609,93705.5282
2012-08-08 09:55:00,26.05,26.05,25.93,25.98,251450.4652435687,15.0609,15.0609,14.9915,15.0204,251450.4652
2012-08-08 10:00:00,25.99,26.0,25.95,25.99,95347.56431308156,15.0262,15.032,15.0031,15.0262,95347.5643
2012-08-08 10:05:00,25.99,26.02,25.94,25.97,106622.87903667217,15.0262,15.0436,14.9973,15.0147,106622.879
2012-08-08 10:10:00,25.98,26.08,25.96,26.08,74329.50191570881,15.0204,15.0783,15.0089,15.0783,74329.5019
2012-08-08 10:15:00,26.08,26.13,26.07,26.12,69184.45539135195,15.0783,15.1072,15.0725,15.1014,69184.4554
2012-08-08 10:20:00,26.12,26.17,26.08,26.16,78051.45046524357,15.1014,15.1303,15.0783,15.1245,78051.4505
2012-08-08 10:25:00,26.16,26.17,26.12,26.14,71373.83689107827,15.1245,15.1303,15.1014,15.1129,71373.8369
2012-08-08 10:30:00,26.15,26.25,26.14,26.14,224192.665571976,15.1187,15.1765,15.1129,15.1129,224192.6656
2012-08-08 10:35:00,26.14,26.19,26.14,26.17,67104.54296661193,15.1129,15.1418,15.1129,15.1303,67104.543
2012-08-08 10:40:00,26.17,26.18,26.09,26.11,137602.62725779967,15.1303,15.1361,15.084,15.0956,137602.6273
2012-08-08 10:45:00,26.1,26.14,26.1,26.12,135522.71483305967,15.0898,15.1129,15.0898,15.1014,135522.7148
2012-08-08 10:50:00,26.13,26.14,26.05,26.1,150957.85440613027,15.1072,15.1129,15.0609,15.0898,150957.8544
2012-08-08 10:55:00,26.11,26.14,26.1,26.14,73672.68746579092,15.0956,15.1129,15.0898,15.1129,73672.6875
2012-08-08 11:00:00,26.14,26.25,26.14,26.24,76409.41434044883,15.1129,15.1765,15.1129,15.1708,76409.4143
2012-08-08 11:05:00,26.24,26.28,26.17,26.18,95457.03338806788,15.1708,15.1939,15.1303,15.1361,95457.0334
2012-08-08 11:10:00,26.18,26.3,26.17,26.27,116475.09578544062,15.1361,15.2054,15.1303,15.1881,116475.0958
2012-08-08 11:15:00,26.27,26.38,26.27,26.35,127203.06513409964,15.1881,15.2517,15.1881,15.2344,127203.0651
2012-08-08 11:20:00,26.35,26.45,26.35,26.43,118883.41543513958,15.2344,15.2922,15.2344,15.2806,118883.4154
2012-08-08 11:25:00,26.43,26.49,26.41,26.48,148111.65845648604,15.2806,15.3153,15.269,15.3095,148111.6585
2012-08-08 11:30:00,26.48,26.54,26.47,26.49,177449.37055281884,15.3095,15.3442,15.3037,15.3153,177449.3706
2012-08-08 11:35:00,26.5,26.52,26.48,26.49,148768.47290640394,15.3211,15.3326,15.3095,15.3153,148768.4729
2012-08-08 11:40:00,26.49,26.49,26.48,26.49,58565.95511767926,15.3153,15.3153,15.3095,15.3153,58565.9551
2012-08-08 11:45:00,26.49,26.52,26.48,26.52,81554.46086480569,15.3153,15.3326,15.3095,15.3326,81554.4609
2012-08-08 11:50:00,26.51,26.52,26.48,26.49,149206.3492063492,15.3269,15.3326,15.3095,15.3153,149206.3492
2012-08-08 11:55:00,26.49,26.49,26.48,26.49,85933.22386425835,15.3153,15.3153,15.3095,15.3153,85933.2239
2012-08-08 12:00:00,26.49,26.54,26.47,26.54,184017.51505199785,15.3153,15.3442,15.3037,15.3442,184017.5151
2012-08-08 12:05:00,26.54,26.58,26.53,26.56,134537.49315818283,15.3442,15.3673,15.3384,15.3558,134537.4932
2012-08-08 12:10:00,26.56,26.62,26.56,26.62,85823.75478927203,15.3558,15.3905,15.3558,15.3905,85823.7548
2012-08-08 12:15:00,26.63,26.65,26.61,26.65,133990.14778325125,15.3962,15.4078,15.3847,15.4078,133990.1478
2012-08-08 12:20:00,26.65,26.65,26.64,26.65,68418.17186644774,15.4078,15.4078,15.402,15.4078,68418.1719
2012-08-08 12:25:00,26.65,26.67,26.64,26.66,152380.9523809524,15.4078,15.4194,15.402,15.4136,152380.9524
2012-08-08 12:30:00,26.67,26.71,26.67,26.71,292829.7755883963,15.4194,15.4425,15.4194,15.4425,292829.7756
2012-08-08 12:35:00,26.71,26.72,26.71,26.72,122495.89490968802,15.4425,15.4483,15.4425,15.4483,122495.8949
2012-08-08 12:40:00,26.72,26.72,26.71,26.71,251012.58894362344,15.4483,15.4483,15.4425,15.4425,251012.5889
2012-08-08 12:45:00,26.72,26.72,26.71,26.71,87903.66721401205,15.4483,15.4483,15.4425,15.4425,87903.6672
2012-08-08 12:50:00,26.72,26.73,26.56,26.57,432074.4389709907,15.4483,15.4541,15.3558,15.3615,432074.439
2012-08-08 12:55:00,26.57,26.6,26.53,26.57,272140.1204159825,15.3615,15.3789,15.3384,15.3615,272140.1204
2012-08-08 13:00:00,26.57,26.65,26.57,26.65,89545.7033388068,15.3615,15.4078,15.3615,15.4078,89545.7033
2012-08-08 13:05:00,26.65,26.65,26.55,26.56,65462.50684181719,15.4078,15.4078,15.35,15.3558,65462.5068
2012-08-08 13:10:00,26.56,26.57,26.46,26.46,88560.48166392994,15.3558,15.3615,15.2979,15.2979,88560.4817
2012-08-08 13:15:00,26.45,26.47,26.41,26.43,80569.23918992885,15.2922,15.3037,15.269,15.2806,80569.2392
2012-08-08 13:20:00,26.42,26.48,26.41,26.45,62397.37274220033,15.2748,15.3095,15.269,15.2922,62397.3727
2012-08-08 13:25:00,26.45,26.45,26.42,26.45,28899.83579638752,15.2922,15.2922,15.2748,15.2922,28899.8358
2012-08-08 13:30:00,26.45,26.49,26.43,26.44,111877.39463601532,15.2922,15.3153,15.2806,15.2864,111877.3946
2012-08-08 13:35:00,26.45,26.45,26.4,26.42,122276.95675971538,15.2922,15.2922,15.2633,15.2748,122276.9568
2012-08-08 13:40:00,26.41,26.42,26.37,26.37,70388.61521620142,15.269,15.2748,15.2459,15.2459,70388.6152
2012-08-08 13:45:00,26.38,26.41,26.36,26.41,81335.52271483306,15.2517,15.269,15.2401,15.269,81335.5227
2012-08-08 13:50:00,26.41,26.42,26.37,26.38,84729.06403940887,15.269,15.2748,15.2459,15.2517,84729.064
2012-08-08 13:55:00,26.37,26.38,26.35,26.36,50574.71264367816,15.2459,15.2517,15.2344,15.2401,50574.7126
2012-08-08 14:00:00,26.36,26.37,26.27,26.28,107827.03886152162,15.2401,15.2459,15.1881,15.1939,107827.0389
2012-08-08 14:05:00,26.29,26.3,26.24,26.27,75205.25451559934,15.1997,15.2054,15.1708,15.1881,75205.2545
2012-08-08 14:10:00,26.26,26.27,26.2,26.21,63273.12534209086,15.1823,15.1881,15.1476,15.1534,63273.1253
2012-08-08 14:15:00,26.22,26.24,26.13,26.16,182047.0717022441,15.1592,15.1708,15.1072,15.1245,182047.0717
2012-08-08 14:20:00,26.17,26.2,26.1,26.11,84072.24958949097,15.1303,15.1476,15.0898,15.0956,84072.2496
2012-08-08 14:25:00,26.12,26.14,26.06,26.09,162999.45265462509,15.1014,15.1129,15.0667,15.084,162999.4527
2012-08-08 14:30:00,26.09,26.16,26.08,26.15,130487.13738368911,15.084,15.1245,15.0783,15.1187,130487.1374
2012-08-08 14:35:00,26.16,26.19,26.11,26.14,133333.33333333334,15.1245,15.1418,15.0956,15.1129,133333.3333
2012-08-08 14:40:00,26.14,26.21,26.13,26.16,64367.81609195402,15.1129,15.1534,15.1072,15.1245,64367.8161
2012-08-08 14:45:00,26.17,26.19,26.14,26.19,93924.46633825944,15.1303,15.1418,15.1129,15.1418,93924.4663
2012-08-08 14:50:00,26.18,26.2,26.15,26.16,55391.351943076086,15.1361,15.1476,15.1187,15.1245,55391.3519
2012-08-08 14:55:00,26.16,26.19,26.14,26.18,57471.2643678161,15.1245,15.1418,15.1129,15.1361,57471.2644
2012-08-08 15:00:00,26.19,26.24,26.18,26.24,130158.73015873016,15.1418,15.1708,15.1361,15.1708,130158.7302
2012-08-08 15:05:00,26.24,26.29,26.18,26.18,221784.34592227696,15.1708,15.1997,15.1361,15.1361,221784.3459
2012-08-08 15:10:00,26.19,26.25,26.13,26.25,170662.28790366722,15.1418,15.1765,15.1072,15.1765,170662.2879
2012-08-08 15:15:00,26.24,26.29,26.24,26.28,111439.51833607006,15.1708,15.1997,15.1708,15.1939,111439.5183
2012-08-08 15:20:00,26.27,26.3,26.24,26.24,85823.75478927203,15.1881,15.2054,15.1708,15.1708,85823.7548
2012-08-08 15:25:00,26.24,26.28,26.23,26.24,113628.8998357964,15.1708,15.1939,15.165,15.1708,113628.8998
2012-08-08 15:30:00,26.24,26.28,26.23,26.27,101477.83251231528,15.1708,15.1939,15.165,15.1881,101477.8325
2012-08-08 15:35:00,26.26,26.3,26.25,26.28,188396.27805145047,15.1823,15.2054,15.1765,15.1939,188396.2781
2012-08-08 15:40:00,26.27,26.29,26.25,26.26,101258.89436234265,15.1881,15.1997,15.1765,15.1823,101258.8944
2012-08-08 15:45:00,26.27,26.3,26.25,26.28,166721.40120415983,15.1881,15.2054,15.1765,15.1939,166721.4012
2012-08-08 15:50:00,26.28,26.3,26.25,26.26,91078.27038861522,15.1939,15.2054,15.1765,15.1823,91078.2704
2012-08-08 15:55:00,26.27,26.27,26.24,26.26,251450.4652435687,15.1881,15.1881,15.1708,15.1823,251450.4652
2012-08-09 09:30:00,26.28,26.41,26.24,26.34,132129.17350848386,15.1939,15.269,15.1708,15.2286,132129.1735
2012-08-09 09:35:00,26.34,26.46,26.33,26.45,80569.23918992885,15.2286,15.2979,15.2228,15.2922,80569.2392
2012-08-09 09:40:00,26.45,26.53,26.44,26.5,178872.46852764094,15.2922,15.3384,15.2864,15.3211,178872.4685
2012-08-09 09:45:00,26.5,26.56,26.48,26.51,152818.82868089766,15.3211,15.3558,15.3095,15.3269,152818.8287
2012-08-09 09:50:00,26.5,26.64,26.5,26.64,214559.38697318008,15.3211,15.402,15.3211,15.402,214559.387
2012-08-09 09:55:00,26.64,26.64,26.35,26.38,180952.3809523809,15.402,15.402,15.2344,15.2517,180952.381
2012-08-09 10:00:00,26.38,26.4,26.35,26.38,151286.26163108923,15.2517,15.2633,15.2344,15.2517,151286.2616
2012-08-09 10:05:00,26.38,26.39,26.35,26.35,168910.78270388616,15.2517,15.2575,15.2344,15.2344,168910.7827
2012-08-09 10:10:00,26.36,26.45,26.35,26.4,143076.08100711548,15.2401,15.2922,15.2344,15.2633,143076.081
2012-08-09 10:15:00,26.41,26.47,26.37,26.39,107936.50793650794,15.269,15.3037,15.2459,15.2575,107936.5079
2012-08-09 10:20:00,26.39,26.43,26.38,26.4,75095.78544061304,15.2575,15.2806,15.2517,15.2633,75095.7854
2012-08-09 10:25:00,26.4,26.45,26.38,26.41,121948.54953475644,15.2633,15.2922,15.2517,15.269,121948.5495
2012-08-09 10:30:00,26.42,26.45,26.41,26.45,111548.98741105638,15.2748,15.2922,15.269,15.2922,111548.9874
2012-08-09 10:35:00,26.44,26.45,26.42,26.44,55172.41379310345,15.2864,15.2922,15.2748,15.2864,55172.4138
2012-08-09 10:40:00,26.43,26.45,26.43,26.43,71045.42966611932,15.2806,15.2922,15.2806,15.2806,71045.4297
2012-08-09 10:45:00,26.43,26.48,26.43,26.48,60536.39846743296,15.2806,15.3095,15.2806,15.3095,60536.3985
2012-08-09 10:50:00,26.48,26.49,26.46,26.49,84729.06403940887,15.3095,15.3153,15.2979,15.3153,84729.064
2012-08-09 10:55:00,26.48,26.56,26.48,26.55,117131.91023535852,15.3095,15.3558,15.3095,15.35,117131.9102
2012-08-09 11:00:00,26.54,26.56,26.52,26.56,89983.57963875205,15.3442,15.3558,15.3326,15.3558,89983.5796
2012-08-09 11:05:00,26.56,26.59,26.55,26.59,119649.6989600438,15.3558,15.3731,15.35,15.3731,119649.699
2012-08-09 11:10:00,26.59,26.64,26.55,26.55,297099.06951286265,15.3731,15.402,15.35,15.35,297099.0695
2012-08-09 11:15:00,26.55,26.59,26.54,26.54,107936.50793650794,15.35,15.3731,15.3442,15.3442,107936.5079
2012-08-09 11:20:00,26.54,26.55,26.51,26.52,81007.11548987411,15.3442,15.35,15.3269,15.3326,81007.1155
2012-08-09 11:25:00,26.52,26.52,26.41,26.44,119102.3535851122,15.3326,15.3326,15.269,15.2864,119102.3536
2012-08-09 11:30:00,26.45,26.45,26.4,26.44,61412.15106732348,15.2922,15.2922,15.2633,15.2864,61412.1511
2012-08-09 11:35:00,26.44,26.47,26.38,26.39,76299.9452654625,15.2864,15.3037,15.2517,15.2575,76299.9453
2012-08-09 11:40:00,26.38,26.39,26.25,26.29,179967.1592775041,15.2517,15.2575,15.1765,15.1997,179967.1593
2012-08-09 11:45:00,26.29,26.3,26.25,26.26,71045.42966611932,15.1997,15.2054,15.1765,15.1823,71045.4297
2012-08-09 11:50:00,26.26,26.26,26.16,26.16,178544.061302682,15.1823,15.1823,15.1245,15.1245,178544.0613
2012-08-09 11:55:00,26.16,26.23,26.14,26.2,119211.82266009852,15.1245,15.165,15.1129,15.1476,119211.8227
2012-08-09 12:00:00,26.19,26.23,26.18,26.18,91078.27038861522,15.1418,15.165,15.1361,15.1361,91078.2704
2012-08-09 12:05:00,26.18,26.24,26.17,26.24,72359.05856595511,15.1361,15.1708,15.1303,15.1708,72359.0586
2012-08-09 12:10:00,26.23,26.29,26.22,26.24,62944.71811713191,15.165,15.1997,15.1592,15.1708,62944.7181
2012-08-09 12:15:00,26.24,26.28,26.22,26.23,56048.16639299398,15.1708,15.1939,15.1592,15.165,56048.1664
2012-08-09 12:20:00,26.24,26.24,26.13,26.14,114176.24521072795,15.1708,15.1708,15.1072,15.1129,114176.2452
2012-08-09 12:25:00,26.14,26.15,26.1,26.12,88998.35796387521,15.1129,15.1187,15.0898,15.1014,88998.358
2012-08-09 12:30:00,26.12,26.19,26.12,26.16,87903.66721401205,15.1014,15.1418,15.1014,15.1245,87903.6672
2012-08-09 12:35:00,26.15,26.23,26.15,26.21,35577.44937055282,15.1187,15.165,15.1187,15.1534,35577.4494
2012-08-09 12:40:00,26.21,26.26,26.2,26.2,74548.44006568145,15.1534,15.1823,15.1476,15.1476,74548.4401
2012-08-09 12:45:00,26.2,26.24,26.2,26.22,42692.93924466339,15.1476,15.1708,15.1476,15.1592,42692.9392
2012-08-09 12:50:00,26.23,26.24,26.21,26.21,101806.23973727424,15.165,15.1708,15.1534,15.1534,101806.2397
2012-08-09 12:55:00,26.21,26.28,26.21,26.27,103229.33771209634,15.1534,15.1939,15.1534,15.1881,103229.3377
2012-08-09 13:00:00,26.27,26.28,26.24,26.25,121729.6113847838,15.1881,15.1939,15.1708,15.1765,121729.6114
2012-08-09 13:05:00,26.25,26.28,26.24,26.26,39408.86699507389,15.1765,15.1939,15.1708,15.1823,39408.867
2012-08-09 13:10:00,26.26,26.27,26.24,26.24,81554.46086480569,15.1823,15.1881,15.1708,15.1708,81554.4609
2012-08-09 13:15:00,26.24,26.27,26.22,26.27,45539.13519430761,15.1708,15.1881,15.1592,15.1881,45539.1352
2012-08-09 13:20:00,26.26,26.29,26.23,26.28,55172.41379310345,15.1823,15.1997,15.165,15.1939,55172.4138
2012-08-09 13:25:00,26.28,26.3,26.25,26.29,72468.52764094144,15.1939,15.2054,15.1765,15.1997,72468.5276
2012-08-09 13:30:00,26.3,26.31,26.22,26.23,103667.2140120416,15.2054,15.2112,15.1592,15.165,103667.214
2012-08-09 13:35:00,26.22,26.26,26.22,26.24,65571.97591680351,15.1592,15.1823,15.1592,15.1708,65571.9759
2012-08-09 13:40:00,26.24,26.28,26.24,26.27,112205.80186097429,15.1708,15.1939,15.1708,15.1881,112205.8019
2012-08-09 13:45:00,26.27,26.3,26.26,26.3,119868.63711001644,15.1881,15.2054,15.1823,15.2054,119868.6371
2012-08-09 13:50:00,26.3,26.32,26.27,26.28,68637.11001642037,15.2054,15.217,15.1881,15.1939,68637.11
2012-08-09 13:55:00,26.28,26.31,26.26,26.3,150738.91625615765,15.1939,15.2112,15.1823,15.2054,150738.9163
2012-08-09 14:00:00,26.3,26.35,26.28,26.35,74329.50191570881,15.2054,15.2344,15.1939,15.2344,74329.5019
2012-08-09 14:05:00,26.35,26.35,26.32,26.35,68089.76464148879,15.2344,15.2344,15.217,15.2344,68089.7646
2012-08-09 14:10:00,26.35,26.36,26.35,26.36,64915.161466885605,15.2344,15.2401,15.2344,15.2401,64915.1615
2012-08-09 14:15:00,26.35,26.43,26.35,26.4,108593.32238642585,15.2344,15.2806,15.2344,15.2633,108593.3224
2012-08-09 14:20:00,26.4,26.42,26.38,26.39,125232.62178434592,15.2633,15.2748,15.2517,15.2575,125232.6218
2012-08-09 14:25:00,26.39,26.41,26.36,26.4,92829.77558839628,15.2575,15.269,15.2401,15.2633,92829.7756
2012-08-09 14:30:00,26.41,26.41,26.37,26.38,84072.24958949097,15.269,15.269,15.2459,15.2517,84072.2496
2012-08-09 14:35:00,26.38,26.42,26.36,26.41,99069.51286261632,15.2517,15.2748,15.2401,15.269,99069.5129
2012-08-09 14:40:00,26.42,26.45,26.41,26.42,103995.62123700057,15.2748,15.2922,15.269,15.2748,103995.6212
2012-08-09 14:45:00,26.43,26.46,26.42,26.45,64805.69239189929,15.2806,15.2979,15.2748,15.2922,64805.6924
2012-08-09 14:50:00,26.45,26.48,26.45,26.47,85166.94033935413,15.2922,15.3095,15.2922,15.3037,85166.9403
2012-08-09 14:55:00,26.47,26.49,26.45,26.45,83853.31143951834,15.3037,15.3153,15.2922,15.2922,83853.3114
2012-08-09 15:00:00,26.45,26.48,26.44,26.48,161576.35467980296,15.2922,15.3095,15.2864,15.3095,161576.3547
2012-08-09 15:05:00,26.47,26.48,26.44,26.45,239518.3360700602,15.3037,15.3095,15.2864,15.2922,239518.3361
2012-08-09 15:10:00,26.45,26.47,26.44,26.46,85495.34756431308,15.2922,15.3037,15.2864,15.2979,85495.3476
2012-08-09 15:15:00,26.45,26.47,26.45,26.45,67323.48111658456,15.2922,15.3037,15.2922,15.2922,67323.4811
2012-08-09 15:20:00,26.45,26.46,26.42,26.46,85823.75478927203,15.2922,15.2979,15.2748,15.2979,85823.7548
2012-08-09 15:25:00,26.45,26.46,26.43,26.44,66447.72851669404,15.2922,15.2979,15.2806,15.2864,66447.7285
2012-08-09 15:30:00,26.43,26.46,26.4,26.42,157525.99890530924,15.2806,15.2979,15.2633,15.2748,157525.9989
2012-08-09 15:35:00,26.43,26.47,26.42,26.46,254515.59934318555,15.2806,15.3037,15.2748,15.2979,254515.5993
2012-08-09 15:40:00,26.46,26.47,26.39,26.4,209414.3404488232,15.2979,15.3037,15.2575,15.2633,209414.3404
2012-08-09 15:45:00,26.39,26.4,26.35,26.39,261521.6201423098,15.2575,15.2633,15.2344,15.2575,261521.6201
2012-08-09 15:50:00,26.38,26.39,26.34,26.35,251888.341543514,15.2517,15.2575,15.2286,15.2344,251888.3415
2012-08-09 15:55:00,26.35,26.37,26.33,26.37,381171.3191023536,15.2344,15.2459,15.2228,15.2459,381171.3191
2012-08-10 09:30:00,26.11,26.23,26.03,26.14,125123.1527093596,15.0956,15.165,15.0493,15.1129,125123.1527
2012-08-10 09:35:00,26.14,26.29,26.08,26.28,60864.8056923919,15.1129,15.1997,15.0783,15.1939,60864.8057
2012-08-10 09:40:00,26.29,26.33,26.25,26.25,61193.21291735085,15.1997,15.2228,15.1765,15.1765,61193.2129
2012-08-10 09:45:00,26.25,26.29,26.24,26.27,103119.86863711002,15.1765,15.1997,15.1708,15.1881,103119.8686
2012-08-10 09:50:00,26.26,26.28,26.25,26.26,143185.5500821018,15.1823,15.1939,15.1765,15.1823,143185.5501
2012-08-10 09:55:00,26.27,26.27,26.1,26.17,240613.02681992337,15.1881,15.1881,15.0898,15.1303,240613.0268
2012-08-10 10:00:00,26.16,26.28,26.16,26.28,79693.48659003832,15.1245,15.1939,15.1245,15.1939,79693.4866
2012-08-10 10:05:00,26.26,26.35,26.26,26.35,103229.33771209634,15.1823,15.2344,15.1823,15.2344,103229.3377
2012-08-10 10:10:00,26.35,26.45,26.35,26.45,110673.23481116584,15.2344,15.2922,15.2344,15.2922,110673.2348
2012-08-10 10:15:00,26.45,26.45,26.37,26.38,106841.81718664478,15.2922,15.2922,15.2459,15.2517,106841.8172
2012-08-10 10:20:00,26.36,26.39,26.35,26.39,105418.71921182268,15.2401,15.2575,15.2344,15.2575,105418.7192
2012-08-10 10:25:00,26.39,26.54,26.39,26.52,653639.8467432951,15.2575,15.3442,15.2575,15.3326,653639.8467
2012-08-10 10:30:00,26.52,26.58,26.52,26.57,126327.3125342091,15.3326,15.3673,15.3326,15.3615,126327.3125
2012-08-10 10:35:00,26.58,26.7,26.57,26.69,154022.98850574714,15.3673,15.4367,15.3615,15.4309,154022.9885
2012-08-10 10:40:00,26.69,26.72,26.62,26.65,184783.79857690205,15.4309,15.4483,15.3905,15.4078,184783.7986
2012-08-10 10:45:00,26.66,26.72,26.66,26.71,156978.65353037766,15.4136,15.4483,15.4136,15.4425,156978.6535
2012-08-10 10:50:00,26.71,26.71,26.66,26.67,134099.61685823754,15.4425,15.4425,15.4136,15.4194,134099.6169
2012-08-10 10:55:00,26.67,26.67,26.59,26.66,117569.78653530378,15.4194,15.4194,15.3731,15.4136,117569.7865
2012-08-10 11:00:00,26.66,26.68,26.56,26.56,113081.5544608648,15.4136,15.4251,15.3558,15.3558,113081.5545
2012-08-10 11:05:00,26.56,26.59,26.51,26.56,122167.48768472909,15.3558,15.3731,15.3269,15.3558,122167.4877
2012-08-10 11:10:00,26.56,26.63,26.56,26.58,109906.95128626164,15.3558,15.3962,15.3558,15.3673,109906.9513
2012-08-10 11:15:00,26.58,26.63,26.56,26.56,76190.4761904762,15.3673,15.3962,15.3558,15.3558,76190.4762
2012-08-10 11:20:00,26.56,26.61,26.56,26.57,32621.78434592228,15.3558,15.3847,15.3558,15.3615,32621.7843
2012-08-10 11:25:00,26.57,26.61,26.56,26.56,93814.99726327312,15.3615,15.3847,15.3558,15.3558,93814.9973
2012-08-10 11:30:00,26.57,26.57,26.35,26.35,217952.9282977559,15.3615,15.3615,15.2344,15.2344,217952.9283
2012-08-10 11:35:00,26.35,26.41,26.35,26.39,124247.40010946908,15.2344,15.269,15.2344,15.2575,124247.4001
2012-08-10 11:40:00,26.39,26.41,26.37,26.39,80897.6464148878,15.2575,15.269,15.2459,15.2575,80897.6464
2012-08-10 11:45:00,26.39,26.46,26.39,26.45,41269.84126984127,15.2575,15.2979,15.2575,15.2922,41269.8413
2012-08-10 11:50:00,26.45,26.49,26.44,26.44,182922.82430213463,15.2922,15.3153,15.2864,15.2864,182922.8243
2012-08-10 11:55:00,26.45,26.49,26.45,26.45,36343.73289545703,15.2922,15.3153,15.2922,15.2922,36343.7329
2012-08-10 12:00:00,26.45,26.49,26.45,26.45,38642.58347016968,15.2922,15.3153,15.2922,15.2922,38642.5835
2012-08-10 12:05:00,26.45,26.48,26.45,26.47,59441.70771756979,15.2922,15.3095,15.2922,15.3037,59441.7077
2012-08-10 12:10:00,26.48,26.48,26.43,26.43,53201.97044334975,15.3095,15.3095,15.2806,15.2806,53201.9704
2012-08-10 12:15:00,26.43,26.46,26.43,26.44,18390.80459770115,15.2806,15.2979,15.2806,15.2864,18390.8046
2012-08-10 12:20:00,26.43,26.44,26.43,26.43,8648.056923918994,15.2806,15.2864,15.2806,15.2806,8648.0569
2012-08-10 12:25:00,26.43,26.45,26.39,26.45,80131.36288998359,15.2806,15.2922,15.2575,15.2922,80131.3629
2012-08-10 12:30:00,26.45,26.46,26.37,26.38,71483.3059660646,15.2922,15.2979,15.2459,15.2517,71483.306
2012-08-10 12:35:00,26.39,26.49,26.38,26.48,77504.10509031199,15.2575,15.3153,15.2517,15.3095,77504.1051
2012-08-10 12:40:00,26.48,26.49,26.45,26.45,59989.05309250137,15.3095,15.3153,15.2922,15.2922,59989.0531
2012-08-10 12:45:00,26.46,26.49,26.45,26.45,87794.19813902573,15.2979,15.3153,15.2922,15.2922,87794.1981
2012-08-10 12:50:00,26.45,26.49,26.45,26.48,42036.12479474548,15.2922,15.3153,15.2922,15.3095,42036.1248
2012-08-10 12:55:00,26.48,26.49,26.47,26.49,39080.45977011495,15.3095,15.3153,15.3037,15.3153,39080.4598
2012-08-10 13:00:00,26.49,26.49,26.45,26.45,53201.97044334975,15.3153,15.3153,15.2922,15.2922,53201.9704
2012-08-10 13:05:00,26.45,26.47,26.42,26.42,38314.17624521073,15.2922,15.3037,15.2748,15.2748,38314.1762
2012-08-10 13:10:00,26.43,26.45,26.4,26.44,29118.77394636016,15.2806,15.2922,15.2633,15.2864,29118.7739
2012-08-10 13:15:00,26.44,26.47,26.44,26.45,21127.53147235906,15.2864,15.3037,15.2864,15.2922,21127.5315
2012-08-10 13:20:00,26.44,26.47,26.44,26.45,26163.10892172961,15.2864,15.3037,15.2864,15.2922,26163.1089
2012-08-10 13:25:00,26.45,26.47,26.45,26.46,23207.44389709907,15.2922,15.3037,15.2922,15.2979,23207.4439
2012-08-10 13:30:00,26.46,26.47,26.45,26.45,42583.47016967706,15.2979,15.3037,15.2922,15.2922,42583.4702
2012-08-10 13:35:00,26.45,26.48,26.45,26.46,37110.01642036125,15.2922,15.3095,15.2922,15.2979,37110.0164
2012-08-10 13:40:00,26.46,26.5,26.45,26.49,57142.857142857145,15.2979,15.3211,15.2922,15.3153,57142.8571
2012-08-10 13:45:00,26.49,26.5,26.45,26.45,32183.90804597701,15.3153,15.3211,15.2922,15.2922,32183.908
2012-08-10 13:50:00,26.45,26.48,26.45,26.45,36562.67104542967,15.2922,15.3095,15.2922,15.2922,36562.671
2012-08-10 13:55:00,26.45,26.47,26.45,26.47,15763.546798029558,15.2922,15.3037,15.2922,15.3037,15763.5468
2012-08-10 14:00:00,26.46,26.48,26.45,26.46,32402.846195949645,15.2979,15.3095,15.2922,15.2979,32402.8462
2012-08-10 14:05:00,26.46,26.47,26.45,26.45,34701.69677066229,15.2979,15.3037,15.2922,15.2922,34701.6968
2012-08-10 14:10:00,26.46,26.49,26.46,26.46,47400.10946907499,15.2979,15.3153,15.2979,15.2979,47400.1095
2012-08-10 14:15:00,26.46,26.49,26.45,26.46,207224.95894909688,15.2979,15.3153,15.2922,15.2979,207224.9589
2012-08-10 14:20:00,26.46,26.49,26.46,26.48,44882.32074438971,15.2979,15.3153,15.2979,15.3095,44882.3207
2012-08-10 14:25:00,26.48,26.49,26.48,26.48,39299.39792008758,15.3095,15.3153,15.3095,15.3095,39299.3979
2012-08-10 14:30:00,26.49,26.49,26.48,26.49,33935.41324575808,15.3153,15.3153,15.3095,15.3153,33935.4132
2012-08-10 14:35:00,26.49,26.49,26.48,26.49,24740.0109469075,15.3153,15.3153,15.3095,15.3153,24740.0109
2012-08-10 14:40:00,26.49,26.5,26.48,26.49,201313.6288998358,15.3153,15.3211,15.3095,15.3153,201313.6289
2012-08-10 14:45:00,26.49,26.5,26.43,26.45,348330.5966064587,15.3153,15.3211,15.2806,15.2922,348330.5966
2012-08-10 14:50:00,26.45,26.45,26.42,26.45,138806.78708264916,15.2922,15.2922,15.2748,15.2922,138806.7871
2012-08-10 14:55:00,26.45,26.46,26.41,26.44,85823.75478927203,15.2922,15.2979,15.269,15.2864,85823.7548
2012-08-10 15:00:00,26.44,26.45,26.39,26.4,71264.36781609195,15.2864,15.2922,15.2575,15.2633,71264.3678
2012-08-10 15:05:00,26.4,26.45,26.38,26.43,110016.42036124796,15.2633,15.2922,15.2517,15.2806,110016.4204
2012-08-10 15:10:00,26.43,26.45,26.41,26.43,58565.95511767926,15.2806,15.2922,15.269,15.2806,58565.9551
2012-08-10 15:15:00,26.43,26.48,26.43,26.47,107498.63163656268,15.2806,15.3095,15.2806,15.3037,107498.6316
2012-08-10 15:20:00,26.47,26.48,26.45,26.47,76628.35249042146,15.3037,15.3095,15.2922,15.3037,76628.3525
2012-08-10 15:25:00,26.47,26.49,26.46,26.49,94143.40448823207,15.3037,15.3153,15.2979,15.3153,94143.4045
2012-08-10 15:30:00,26.48,26.49,26.45,26.48,171538.04050355774,15.3095,15.3153,15.2922,15.3095,171538.0405
2012-08-10 15:35:00,26.48,26.48,26.45,26.45,111111.11111111112,15.3095,15.3095,15.2922,15.2922,111111.1111
2012-08-10 15:40:00,26.46,26.5,26.45,26.49,239189.92884510127,15.2979,15.3211,15.2922,15.3153,239189.9288
2012-08-10 15:45:00,26.5,26.56,26.48,26.51,183032.29337712092,15.3211,15.3558,15.3095,15.3269,183032.2934
2012-08-10 15:50:00,26.52,26.58,26.52,26.58,280678.7082649152,15.3326,15.3673,15.3326,15.3673,280678.7083
2012-08-10 15:55:00,26.58,26.59,26.56,26.57,385002.73672687466,15.3673,15.3731,15.3558,15.3615,385002.7367
2012-08-13 09:30:00,26.48,26.59,26.31,26.4,137602.62725779967,15.4034,15.4674,15.3045,15.3569,137602.6273
2012-08-13 09:35:00,26.39,26.41,26.33,26.35,142966.6119321292,15.3511,15.3627,15.3162,15.3278,142966.6119
2012-08-13 09:40:00,26.34,26.36,26.33,26.34,59879.58401751505,15.322,15.3336,15.3162,15.322,59879.584
2012-08-13 09:45:00,26.34,26.42,26.25,26.25,153804.0503557745,15.322,15.3685,15.2696,15.2696,153804.0504
2012-08-13 09:50:00,26.25,26.27,26.23,26.26,118336.070060208,15.2696,15.2813,15.258,15.2754,118336.0701
2012-08-13 09:55:00,26.27,26.27,26.15,26.19,130377.6683087028,15.2813,15.2813,15.2115,15.2347,130377.6683
2012-08-13 10:00:00,26.19,26.27,26.11,26.11,150082.10180623975,15.2347,15.2813,15.1882,15.1882,150082.1018
2012-08-13 10:05:00,26.11,26.12,26.03,26.04,172632.7312534209,15.1882,15.194,15.1417,15.1475,172632.7313
2012-08-13 10:10:00,26.03,26.07,26.01,26.03,154132.45758073346,15.1417,15.1649,15.13,15.1417,154132.4576
2012-08-13 10:15:00,26.03,26.09,25.99,25.99,108812.26053639848,15.1417,15.1766,15.1184,15.1184,108812.2605
2012-08-13 10:20:00,26.0,26.0,25.9,25.91,210618.5002736727,15.1242,15.1242,15.066,15.0719,210618.5003
2012-08-13 10:25:00,25.91,26.01,25.87,26.01,136617.40558292283,15.0719,15.13,15.0486,15.13,136617.4056
2012-08-13 10:30:00,26.01,26.03,25.93,26.03,112972.0853858785,15.13,15.1417,15.0835,15.1417,112972.0854
2012-08-13 10:35:00,26.03,26.08,26.0,26.08,82758.62068965517,15.1417,15.1707,15.1242,15.1707,82758.6207
2012-08-13 10:40:00,26.07,26.13,26.07,26.11,141215.10673234813,15.1649,15.1998,15.1649,15.1882,141215.1067
2012-08-13 10:45:00,26.1,26.14,26.07,26.11,82320.74438970991,15.1824,15.2056,15.1649,15.1882,82320.7444
2012-08-13 10:50:00,26.11,26.13,26.04,26.09,75862.06896551725,15.1882,15.1998,15.1475,15.1766,75862.069
2012-08-13 10:55:00,26.09,26.14,26.07,26.13,63163.65626710455,15.1766,15.2056,15.1649,15.1998,63163.6563
2012-08-13 11:00:00,26.12,26.14,26.03,26.04,243787.62999452656,15.194,15.2056,15.1417,15.1475,243787.63
2012-08-13 11:05:00,26.05,26.11,26.02,26.11,116803.50301039957,15.1533,15.1882,15.1358,15.1882,116803.503
2012-08-13 11:10:00,26.11,26.11,26.05,26.08,104433.4975369458,15.1882,15.1882,15.1533,15.1707,104433.4975
2012-08-13 11:15:00,26.08,26.13,26.02,26.03,95457.03338806788,15.1707,15.1998,15.1358,15.1417,95457.0334
2012-08-13 11:20:00,26.03,26.05,26.0,26.0,90749.86316365626,15.1417,15.1533,15.1242,15.1242,90749.8632
2012-08-13 11:25:00,26.0,26.03,25.97,25.98,118007.66283524904,15.1242,15.1417,15.1068,15.1126,118007.6628
2012-08-13 11:30:00,25.97,25.99,25.96,25.97,115927.75041050903,15.1068,15.1184,15.1009,15.1068,115927.7504
2012-08-13 11:35:00,25.97,26.03,25.97,26.03,134756.43130815544,15.1068,15.1417,15.1068,15.1417,134756.4313
2012-08-13 11:40:00,26.03,26.03,26.03,26.03,42802.4083196497,15.1417,15.1417,15.1417,15.1417,42802.4083
2012-08-13 11:45:00,26.03,26.03,26.01,26.03,65353.03776683087,15.1417,15.1417,15.13,15.1417,65353.0378
2012-08-13 11:50:00,26.02,26.03,26.01,26.03,100164.20361247948,15.1358,15.1417,15.13,15.1417,100164.2036
2012-08-13 11:55:00,26.02,26.03,26.01,26.02,73563.2183908046,15.1358,15.1417,15.13,15.1358,73563.2184
2012-08-13 12:00:00,26.02,26.03,25.99,25.99,102353.5851122058,15.1358,15.1417,15.1184,15.1184,102353.5851
2012-08-13 12:05:00,25.99,25.99,25.95,25.97,114176.24521072795,15.1184,15.1184,15.0951,15.1068,114176.2452
2012-08-13 12:10:00,25.97,26.07,25.96,26.06,58018.60974274768,15.1068,15.1649,15.1009,15.1591,58018.6097
2012-08-13 12:15:00,26.06,26.09,26.03,26.04,77175.69786535304,15.1591,15.1766,15.1417,15.1475,77175.6979
2012-08-13 12:20:00,26.04,26.05,26.02,26.05,48494.80021893815,15.1475,15.1533,15.1358,15.1533,48494.8002
2012-08-13 12:25:00,26.05,26.06,26.03,26.05,80021.89381499727,15.1533,15.1591,15.1417,15.1533,80021.8938
2012-08-13 12:30:00,26.05,26.08,26.05,26.05,78817.73399014778,15.1533,15.1707,15.1533,15.1533,78817.734
2012-08-13 12:35:00,26.06,26.11,26.05,26.09,123043.2402846196,15.1591,15.1882,15.1533,15.1766,123043.2403
2012-08-13 12:40:00,26.09,26.09,26.04,26.08,72796.93486590039,15.1766,15.1766,15.1475,15.1707,72796.9349
2012-08-13 12:45:00,26.09,26.1,26.06,26.09,29885.05747126437,15.1766,15.1824,15.1591,15.1766,29885.0575
2012-08-13 12:50:00,26.09,26.12,26.08,26.11,36015.32567049809,15.1766,15.194,15.1707,15.1882,36015.3257
2012-08-13 12:55:00,26.11,26.13,26.07,26.13,75971.53804050355,15.1882,15.1998,15.1649,15.1998,75971.538
2012-08-13 13:00:00,26.13,26.15,26.13,26.15,41488.7794198139,15.1998,15.2115,15.1998,15.2115,41488.7794
2012-08-13 13:05:00,26.15,26.16,26.13,26.14,29885.05747126437,15.2115,15.2173,15.1998,15.2056,29885.0575
2012-08-13 13:10:00,26.13,26.14,26.09,26.1,33607.00602079913,15.1998,15.2056,15.1766,15.1824,33607.006
2012-08-13 13:15:00,26.11,26.11,26.1,26.11,24740.0109469075,15.1882,15.1882,15.1824,15.1882,24740.0109
2012-08-13 13:20:00,26.1,26.13,26.08,26.09,75752.59989053092,15.1824,15.1998,15.1707,15.1766,75752.5999
2012-08-13 13:25:00,26.1,26.11,26.05,26.09,58347.01696770662,15.1824,15.1882,15.1533,15.1766,58347.017
2012-08-13 13:30:00,26.09,26.11,26.07,26.08,62287.903667214014,15.1766,15.1882,15.1649,15.1707,62287.9037
2012-08-13 13:35:00,26.09,26.11,26.07,26.1,46305.41871921183,15.1766,15.1882,15.1649,15.1824,46305.4187
2012-08-13 13:40:00,26.1,26.13,26.09,26.12,41598.248494800224,15.1824,15.1998,15.1766,15.194,41598.2485
2012-08-13 13:45:00,26.11,26.16,26.11,26.16,39080.45977011495,15.1882,15.2173,15.1882,15.2173,39080.4598
2012-08-13 13:50:00,26.16,26.17,26.13,26.14,40831.964969896006,15.2173,15.2231,15.1998,15.2056,40831.965
2012-08-13 13:55:00,26.14,26.15,26.12,26.13,34482.75862068966,15.2056,15.2115,15.194,15.1998,34482.7586
2012-08-13 14:00:00,26.13,26.16,26.11,26.11,38533.114395183366,15.1998,15.2173,15.1882,15.1882,38533.1144
2012-08-13 14:05:00,26.12,26.14,26.11,26.12,47509.5785440613,15.194,15.2056,15.1882,15.194,47509.5785
2012-08-13 14:10:00,26.12,26.15,26.11,26.13,63492.06349206349,15.194,15.2115,15.1882,15.1998,63492.0635
2012-08-13 14:15:00,26.13,26.14,26.11,26.13,64586.75424192666,15.1998,15.2056,15.1882,15.1998,64586.7542
2012-08-13 14:20:00,26.12,26.13,26.09,26.11,88998.35796387521,15.194,15.1998,15.1766,15.1882,88998.358
2012-08-13 14:25:00,26.11,26.12,26.03,26.03,162889.98357963876,15.1882,15.194,15.1417,15.1417,162889.9836
2012-08-13 14:30:00,26.04,26.05,26.03,26.05,99288.45101258896,15.1475,15.1533,15.1417,15.1533,99288.451
2012-08-13 14:35:00,26.04,26.05,26.03,26.03,59660.64586754242,15.1475,15.1533,15.1417,15.1417,59660.6459
2012-08-13 14:40:00,26.03,26.03,26.02,26.03,74657.90914066776,15.1417,15.1417,15.1358,15.1417,74657.9091
2012-08-13 14:45:00,26.03,26.04,26.03,26.03,62506.84181718665,15.1417,15.1475,15.1417,15.1417,62506.8418
2012-08-13 14:50:00,26.03,26.09,26.03,26.09,91187.73946360154,15.1417,15.1766,15.1417,15.1766,91187.7395
2012-08-13 14:55:00,26.09,26.12,26.08,26.12,108264.9151614669,15.1766,15.194,15.1707,15.194,108264.9152
2012-08-13 15:00:00,26.12,26.13,26.1,26.1,82758.62068965517,15.194,15.1998,15.1824,15.1824,82758.6207
2012-08-13 15:05:00,26.11,26.12,26.07,26.07,80569.23918992885,15.1882,15.194,15.1649,15.1649,80569.2392
2012-08-13 15:10:00,26.08,26.08,26.07,26.07,84400.65681444992,15.1707,15.1707,15.1649,15.1649,84400.6568
2012-08-13 15:15:00,26.06,26.08,26.06,26.07,77175.69786535304,15.1591,15.1707,15.1591,15.1649,77175.6979
2012-08-13 15:20:00,26.08,26.1,26.04,26.05,136507.9365079365,15.1707,15.1824,15.1475,15.1533,136507.9365
2012-08-13 15:25:00,26.06,26.07,26.03,26.06,105856.59551176793,15.1591,15.1649,15.1417,15.1591,105856.5955
2012-08-13 15:30:00,26.06,26.09,26.04,26.07,151176.7925561029,15.1591,15.1766,15.1475,15.1649,151176.7926
2012-08-13 15:35:00,26.07,26.07,26.0,26.01,475862.0689655173,15.1649,15.1649,15.1242,15.13,475862.069
2012-08-13 15:40:00,26.02,26.07,25.99,26.07,266338.25944170775,15.1358,15.1649,15.1184,15.1649,266338.2594
2012-08-13 15:45:00,26.07,26.08,26.05,26.07,143842.3645320197,15.1649,15.1707,15.1533,15.1649,143842.3645
2012-08-13 15:50:00,26.07,26.08,26.01,26.03,269184.45539135195,15.1649,15.1707,15.13,15.1417,269184.4554
2012-08-13 15:55:00,26.03,26.07,26.02,26.07,376902.0251778872,15.1417,15.1649,15.1358,15.1649,376902.0252
2012-08-14 09:30:00,26.22,26.31,26.14,26.24,160810.07115489876,15.2522,15.3045,15.2056,15.2638,160810.0712
2012-08-14 09:35:00,26.25,26.38,26.24,26.35,134756.43130815544,15.2696,15.3452,15.2638,15.3278,134756.4313
2012-08-14 09:40:00,26.35,26.35,26.23,26.28,206020.7991242474,15.3278,15.3278,15.258,15.2871,206020.7991
2012-08-14 09:45:00,26.28,26.35,26.21,26.29,130268.19923371648,15.2871,15.3278,15.2464,15.2929,130268.1992
2012-08-14 09:50:00,26.29,26.31,26.11,26.13,166721.40120415983,15.2929,15.3045,15.1882,15.1998,166721.4012
2012-08-14 09:55:00,26.13,26.18,26.09,26.14,112424.74001094692,15.1998,15.2289,15.1766,15.2056,112424.74
2012-08-14 10:00:00,26.14,26.15,26.12,26.14,63492.06349206349,15.2056,15.2115,15.194,15.2056,63492.0635
2012-08-14 10:05:00,26.14,26.2,26.06,26.09,112862.61631089218,15.2056,15.2405,15.1591,15.1766,112862.6163
2012-08-14 10:10:00,26.08,26.17,26.05,26.16,104761.90476190476,15.1707,15.2231,15.1533,15.2173,104761.9048
2012-08-14 10:15:00,26.16,26.21,26.14,26.14,71045.42966611932,15.2173,15.2464,15.2056,15.2056,71045.4297
2012-08-14 10:20:00,26.14,26.17,26.12,26.14,85166.94033935413,15.2056,15.2231,15.194,15.2056,85166.9403
2012-08-14 10:25:00,26.14,26.15,26.08,26.14,70169.67706622879,15.2056,15.2115,15.1707,15.2056,70169.6771
2012-08-14 10:30:00,26.14,26.15,26.1,26.14,193541.3245758073,15.2056,15.2115,15.1824,15.2056,193541.3246
2012-08-14 10:35:00,26.14,26.19,26.11,26.14,68637.11001642037,15.2056,15.2347,15.1882,15.2056,68637.11
2012-08-14 10:40:00,26.14,26.15,26.12,26.13,97865.35303776684,15.2056,15.2115,15.194,15.1998,97865.353
2012-08-14 10:45:00,26.12,26.14,26.1,26.13,110016.42036124796,15.194,15.2056,15.1824,15.1998,110016.4204
2012-08-14 10:50:00,26.13,26.18,26.12,26.13,42255.06294471812,15.1998,15.2289,15.194,15.1998,42255.0629
2012-08-14 10:55:00,26.13,26.17,26.12,26.14,126655.71975916805,15.1998,15.2231,15.194,15.2056,126655.7198
2012-08-14 11:00:00,26.13,26.13,26.09,26.13,59551.17679255611,15.1998,15.1998,15.1766,15.1998,59551.1768
2012-08-14 11:05:00,26.14,26.15,26.1,26.11,158511.2205801861,15.2056,15.2115,15.1824,15.1882,158511.2206
2012-08-14 11:10:00,26.12,26.17,26.12,26.12,140996.16858237548,15.194,15.2231,15.194,15.194,140996.1686
2012-08-14 11:15:00,26.12,26.14,26.09,26.12,198248.49480021893,15.194,15.2056,15.1766,15.194,198248.4948
2012-08-14 11:20:00,26.12,26.13,26.07,26.12,180733.4428024084,15.194,15.1998,15.1649,15.194,180733.4428
2012-08-14 11:25:00,26.12,26.25,26.12,26.23,365079.3650793651,15.194,15.2696,15.194,15.258,365079.3651
2012-08-14 11:30:00,26.23,26.29,26.23,26.29,94143.40448823207,15.258,15.2929,15.258,15.2929,94143.4045
2012-08-14 11:35:00,26.28,26.3,26.27,26.28,61083.743842364536,15.2871,15.2987,15.2813,15.2871,61083.7438
2012-08-14 11:40:00,26.29,26.35,26.28,26.34,108593.32238642585,15.2929,15.3278,15.2871,15.322,108593.3224
2012-08-14 11:45:00,26.34,26.35,26.28,26.31,207224.95894909688,15.322,15.3278,15.2871,15.3045,207224.9589
2012-08-14 11:50:00,26.31,26.32,26.25,26.26,123262.17843459224,15.3045,15.3103,15.2696,15.2754,123262.1784
2012-08-14 11:55:00,26.26,26.27,26.24,26.25,30103.995621237,15.2754,15.2813,15.2638,15.2696,30103.9956
2012-08-14 12:00:00,26.25,26.26,26.24,26.25,35467.98029556651,15.2696,15.2754,15.2638,15.2696,35467.9803
2012-08-14 12:05:00,26.26,26.31,26.25,26.3,135522.71483305967,15.2754,15.3045,15.2696,15.2987,135522.7148
2012-08-14 12:10:00,26.3,26.33,26.29,26.33,128407.2249589491,15.2987,15.3162,15.2929,15.3162,128407.225
2012-08-14 12:15:00,26.32,26.33,26.29,26.31,160591.13300492612,15.3103,15.3162,15.2929,15.3045,160591.133
2012-08-14 12:20:00,26.31,26.35,26.3,26.35,38533.114395183366,15.3045,15.3278,15.2987,15.3278,38533.1144
2012-08-14 12:25:00,26.36,26.38,26.35,26.37,39408.86699507389,15.3336,15.3452,15.3278,15.3394,39408.867
2012-08-14 12:30:00,26.38,26.39,26.35,26.35,66776.13574165298,15.3452,15.3511,15.3278,15.3278,66776.1357
2012-08-14 12:35:00,26.36,26.36,26.32,26.32,26272.57799671593,15.3336,15.3336,15.3103,15.3103,26272.578
2012-08-14 12:40:00,26.31,26.31,26.26,26.26,66885.6048166393,15.3045,15.3045,15.2754,15.2754,66885.6048
2012-08-14 12:45:00,26.27,26.29,26.24,26.29,64696.223316912976,15.2813,15.2929,15.2638,15.2929,64696.2233
2012-08-14 12:50:00,26.29,26.32,26.28,26.3,43240.28461959497,15.2929,15.3103,15.2871,15.2987,43240.2846
2012-08-14 12:55:00,26.31,26.34,26.27,26.27,53858.78489326766,15.3045,15.322,15.2813,15.2813,53858.7849
2012-08-14 13:00:00,26.28,26.33,26.27,26.3,301806.23973727424,15.2871,15.3162,15.2813,15.2987,301806.2397
2012-08-14 13:05:00,26.31,26.33,26.26,26.27,130706.07553366174,15.3045,15.3162,15.2754,15.2813,130706.0755
2012-08-14 13:10:00,26.27,26.28,26.24,26.26,65353.03776683087,15.2813,15.2871,15.2638,15.2754,65353.0378
2012-08-14 13:15:00,26.26,26.28,26.26,26.26,31964.96989600438,15.2754,15.2871,15.2754,15.2754,31964.9699
2012-08-14 13:20:00,26.26,26.28,26.24,26.28,22222.222222222223,15.2754,15.2871,15.2638,15.2871,22222.2222
2012-08-14 13:25:00,26.27,26.29,26.24,26.25,40503.557744937054,15.2813,15.2929,15.2638,15.2696,40503.5577
2012-08-14 13:30:00,26.25,26.28,26.25,26.26,39518.336070060206,15.2696,15.2871,15.2696,15.2754,39518.3361
2012-08-14 13:35:00,26.26,26.29,26.25,26.28,86808.97646414889,15.2754,15.2929,15.2696,15.2871,86808.9765
2012-08-14 13:40:00,26.28,26.3,26.26,26.26,36672.14012041599,15.2871,15.2987,15.2754,15.2754,36672.1401
2012-08-14 13:45:00,26.25,26.29,26.25,26.29,37657.36179529283,15.2696,15.2929,15.2696,15.2929,37657.3618
2012-08-14 13:50:00,26.29,26.3,26.25,26.26,37876.29994526546,15.2929,15.2987,15.2696,15.2754,37876.2999
2012-08-14 13:55:00,26.26,26.28,26.26,26.28,35467.98029556651,15.2754,15.2871,15.2754,15.2871,35467.9803
2012-08-14 14:00:00,26.28,26.3,26.24,26.24,32840.72249589491,15.2871,15.2987,15.2638,15.2638,32840.7225
2012-08-14 14:05:00,26.24,26.28,26.24,26.28,44334.97536945813,15.2638,15.2871,15.2638,15.2871,44334.9754
2012-08-14 14:10:00,26.27,26.28,26.25,26.26,61302.681992337166,15.2813,15.2871,15.2696,15.2754,61302.682
2012-08-14 14:15:00,26.26,26.28,26.24,26.25,39737.27422003284,15.2754,15.2871,15.2638,15.2696,39737.2742
2012-08-14 14:20:00,26.25,26.27,26.24,26.25,32183.90804597701,15.2696,15.2813,15.2638,15.2696,32183.908
2012-08-14 14:25:00,26.25,26.25,26.2,26.22,65790.91406677614,15.2696,15.2696,15.2405,15.2522,65790.9141
2012-08-14 14:30:00,26.22,26.25,26.22,26.25,36891.07827038861,15.2522,15.2696,15.2522,15.2696,36891.0783
2012-08-14 14:35:00,26.24,26.25,26.21,26.21,64039.40886699508,15.2638,15.2696,15.2464,15.2464,64039.4089
2012-08-14 14:40:00,26.21,26.27,26.19,26.26,74876.84729064039,15.2464,15.2813,15.2347,15.2754,74876.8473
2012-08-14 14:45:00,26.27,26.28,26.24,26.27,65353.03776683087,15.2813,15.2871,15.2638,15.2813,65353.0378
2012-08-14 14:50:00,26.26,26.3,26.25,26.3,107498.63163656268,15.2754,15.2987,15.2696,15.2987,107498.6316
2012-08-14 14:55:00,26.3,26.32,26.29,26.31,50136.836343732895,15.2987,15.3103,15.2929,15.3045,50136.8363
2012-08-14 15:00:00,26.3,26.31,26.25,26.26,69293.92446633826,15.2987,15.3045,15.2696,15.2754,69293.9245
2012-08-14 15:05:00,26.26,26.27,26.2,26.2,76628.35249042146,15.2754,15.2813,15.2405,15.2405,76628.3525
2012-08-14 15:10:00,26.21,26.23,26.18,26.23,75862.06896551725,15.2464,15.258,15.2289,15.258,75862.069
2012-08-14 15:15:00,26.23,26.24,26.2,26.24,48823.2074438971,15.258,15.2638,15.2405,15.2638,48823.2074
2012-08-14 15:20:00,26.24,26.26,26.21,26.23,52435.68691844554,15.2638,15.2754,15.2464,15.258,52435.6869
2012-08-14 15:25:00,26.23,26.24,26.2,26.22,67432.95019157088,15.258,15.2638,15.2405,15.2522,67432.9502
2012-08-14 15:30:00,26.21,26.23,26.15,26.16,133990.14778325125,15.2464,15.258,15.2115,15.2173,133990.1478
2012-08-14 15:35:00,26.16,26.19,26.12,26.18,145155.99343185552,15.2173,15.2347,15.194,15.2289,145155.9934
2012-08-14 15:40:00,26.18,26.2,26.13,26.16,139573.07060755338,15.2289,15.2405,15.1998,15.2173,139573.0706
2012-08-14 15:45:00,26.15,26.21,26.14,26.19,203831.41762452107,15.2115,15.2464,15.2056,15.2347,203831.4176
2012-08-14 15:50:00,26.19,26.19,26.13,26.17,255610.2900930488,15.2347,15.2347,15.1998,15.2231,255610.2901
2012-08-14 15:55:00,26.17,26.23,26.16,26.22,252107.2796934866,15.2231,15.258,15.2173,15.2522,252107.2797
2012-08-15 09:30:00,26.25,26.49,26.24,26.44,204816.639299398,15.2696,15.4092,15.2638,15.3802,204816.6393
2012-08-15 09:35:00,26.44,26.55,26.44,26.55,154241.92665571976,15.3802,15.4441,15.3802,15.4441,154241.9267
2012-08-15 09:40:00,26.55,26.57,26.48,26.51,162999.45265462509,15.4441,15.4558,15.4034,15.4209,162999.4527
2012-08-15 09:45:00,26.5,26.53,26.49,26.5,54844.006568144505,15.4151,15.4325,15.4092,15.4151,54844.0066
2012-08-15 09:50:00,26.5,26.51,26.44,26.45,76081.00711548988,15.4151,15.4209,15.3802,15.386,76081.0071
2012-08-15 09:55:00,26.45,26.45,26.34,26.34,55938.69731800767,15.386,15.386,15.322,15.322,55938.6973
2012-08-15 10:00:00,26.35,26.36,26.22,26.25,115708.8122605364,15.3278,15.3336,15.2522,15.2696,115708.8123
2012-08-15 10:05:00,26.24,26.25,26.18,26.2,105856.59551176793,15.2638,15.2696,15.2289,15.2405,105856.5955
2012-08-15 10:10:00,26.19,26.21,26.06,26.07,99069.51286261632,15.2347,15.2464,15.1591,15.1649,99069.5129
2012-08-15 10:15:00,26.08,26.14,26.02,26.14,167378.21565407774,15.1707,15.2056,15.1358,15.2056,167378.2157
2012-08-15 10:20:00,26.14,26.19,26.13,26.14,91735.08483853312,15.2056,15.2347,15.1998,15.2056,91735.0848
2012-08-15 10:25:00,26.14,26.24,26.14,26.2,115708.8122605364,15.2056,15.2638,15.2056,15.2405,115708.8123
2012-08-15 10:30:00,26.2,26.24,26.19,26.19,72030.65134099618,15.2405,15.2638,15.2347,15.2347,72030.6513
2012-08-15 10:35:00,26.2,26.21,26.14,26.14,130596.60645867544,15.2405,15.2464,15.2056,15.2056,130596.6065
2012-08-15 10:40:00,26.15,26.17,26.06,26.08,94690.74986316366,15.2115,15.2231,15.1591,15.1707,94690.7499
2012-08-15 10:45:00,26.1,26.13,26.04,26.06,95894.90968801314,15.1824,15.1998,15.1475,15.1591,95894.9097
2012-08-15 10:50:00,26.06,26.06,25.99,26.01,313628.8998357964,15.1591,15.1591,15.1184,15.13,313628.8998
2012-08-15 10:55:00,26.01,26.14,26.01,26.14,62725.77996715928,15.13,15.2056,15.13,15.2056,62725.78
2012-08-15 11:00:00,26.14,26.19,26.13,26.19,39518.336070060206,15.2056,15.2347,15.1998,15.2347,39518.3361
2012-08-15 11:05:00,26.18,26.2,26.09,26.09,63711.00164203613,15.2289,15.2405,15.1766,15.1766,63711.0016
2012-08-15 11:10:00,26.09,26.16,26.08,26.16,66885.6048166393,15.1766,15.2173,15.1707,15.2173,66885.6048
2012-08-15 11:15:00,26.17,26.28,26.14,26.26,530158.7301587302,15.2231,15.2871,15.2056,15.2754,530158.7302
2012-08-15 11:20:00,26.26,26.31,26.23,26.24,95128.62616310891,15.2754,15.3045,15.258,15.2638,95128.6262
2012-08-15 11:25:00,26.24,26.25,26.21,26.24,38970.99069512863,15.2638,15.2696,15.2464,15.2638,38970.9907
2012-08-15 11:30:00,26.24,26.25,26.21,26.21,44991.78981937603,15.2638,15.2696,15.2464,15.2464,44991.7898
2012-08-15 11:35:00,26.21,26.25,26.21,26.24,37547.89272030652,15.2464,15.2696,15.2464,15.2638,37547.8927
2012-08-15 11:40:00,26.24,26.26,26.22,26.22,39956.21237000547,15.2638,15.2754,15.2522,15.2522,39956.2124
2012-08-15 11:45:00,26.23,26.26,26.23,26.25,80131.36288998359,15.258,15.2754,15.258,15.2696,80131.3629
2012-08-15 11:50:00,26.25,26.26,26.24,26.25,58565.95511767926,15.2696,15.2754,15.2638,15.2696,58565.9551
2012-08-15 11:55:00,26.25,26.28,26.24,26.26,70607.55336617406,15.2696,15.2871,15.2638,15.2754,70607.5534
2012-08-15 12:00:00,26.26,26.26,26.21,26.21,36124.7947454844,15.2754,15.2754,15.2464,15.2464,36124.7947
2012-08-15 12:05:00,26.22,26.23,26.19,26.2,27038.861521620143,15.2522,15.258,15.2347,15.2405,27038.8615
2012-08-15 12:10:00,26.2,26.22,26.19,26.19,42802.4083196497,15.2405,15.2522,15.2347,15.2347,42802.4083
2012-08-15 12:15:00,26.2,26.22,26.19,26.21,26819.92337164751,15.2405,15.2522,15.2347,15.2464,26819.9234
2012-08-15 12:20:00,26.21,26.24,26.21,26.24,49480.021893815,15.2464,15.2638,15.2464,15.2638,49480.0219
2012-08-15 12:25:00,26.23,26.23,26.21,26.22,32950.19157088123,15.258,15.258,15.2464,15.2522,32950.1916
2012-08-15 12:30:00,26.21,26.24,26.21,26.23,57361.795292829775,15.2464,15.2638,15.2464,15.258,57361.7953
2012-08-15 12:35:00,26.24,26.24,26.22,26.22,53639.84674329502,15.2638,15.2638,15.2522,15.2522,53639.8467
2012-08-15 12:40:00,26.22,26.23,26.2,26.22,43021.34646962233,15.2522,15.258,15.2405,15.2522,43021.3465
2012-08-15 12:45:00,26.22,26.25,26.22,26.22,46633.82594417077,15.2522,15.2696,15.2522,15.2522,46633.8259
2012-08-15 12:50:00,26.23,26.23,26.2,26.22,34373.28954570334,15.258,15.258,15.2405,15.2522,34373.2895
2012-08-15 12:55:00,26.21,26.22,26.2,26.2,33497.53694581281,15.2464,15.2522,15.2405,15.2405,33497.5369
2012-08-15 13:00:00,26.2,26.21,26.19,26.21,18171.86644772852,15.2405,15.2464,15.2347,15.2464,18171.8664
2012-08-15 13:05:00,26.2,26.24,26.19,26.21,111548.98741105638,15.2405,15.2638,15.2347,15.2464,111548.9874
2012-08-15 13:10:00,26.2,26.23,26.2,26.22,26382.047071702244,15.2405,15.258,15.2405,15.2522,26382.0471
2012-08-15 13:15:00,26.22,26.23,26.21,26.23,17405.582922824302,15.2522,15.258,15.2464,15.258,17405.5829
2012-08-15 13:20:00,26.22,26.22,26.21,26.21,21346.469622331693,15.2522,15.2522,15.2464,15.2464,21346.4696
2012-08-15 13:25:00,26.22,26.24,26.21,26.23,31089.21729611385,15.2522,15.2638,15.2464,15.258,31089.2173
2012-08-15 13:30:00,26.23,26.24,26.23,26.24,51559.93431855501,15.258,15.2638,15.258,15.2638,51559.9343
2012-08-15 13:35:00,26.24,26.29,26.24,26.29,36343.73289545703,15.2638,15.2929,15.2638,15.2929,36343.7329
2012-08-15 13:40:00,26.29,26.3,26.27,26.29,58347.01696770662,15.2929,15.2987,15.2813,15.2929,58347.017
2012-08-15 13:45:00,26.3,26.3,26.27,26.28,52326.21784345923,15.2987,15.2987,15.2813,15.2871,52326.2178
2012-08-15 13:50:00,26.28,26.3,26.28,26.3,12698.4126984127,15.2871,15.2987,15.2871,15.2987,12698.4127
2012-08-15 13:55:00,26.3,26.31,26.27,26.28,46633.82594417077,15.2987,15.3045,15.2813,15.2871,46633.8259
2012-08-15 14:00:00,26.28,26.29,26.27,26.28,124137.93103448275,15.2871,15.2929,15.2813,15.2871,124137.931
2012-08-15 14:05:00,26.29,26.32,26.25,26.25,95457.03338806788,15.2929,15.3103,15.2696,15.2696,95457.0334
2012-08-15 14:10:00,26.25,26.27,26.24,26.26,52654.62506841817,15.2696,15.2813,15.2638,15.2754,52654.6251
2012-08-15 14:15:00,26.25,26.26,26.23,26.25,134209.08593322386,15.2696,15.2754,15.258,15.2696,134209.0859
2012-08-15 14:20:00,26.25,26.28,26.21,26.28,158073.34428024082,15.2696,15.2871,15.2464,15.2871,158073.3443
2012-08-15 14:25:00,26.28,26.33,26.28,26.3,33825.94417077176,15.2871,15.3162,15.2871,15.2987,33825.9442
2012-08-15 14:30:00,26.3,26.34,26.28,26.3,45758.073344280245,15.2987,15.322,15.2871,15.2987,45758.0733
2012-08-15 14:35:00,26.31,26.34,26.3,26.34,37657.36179529283,15.3045,15.322,15.2987,15.322,37657.3618
2012-08-15 14:40:00,26.33,26.38,26.32,26.36,66666.66666666667,15.3162,15.3452,15.3103,15.3336,66666.6667
2012-08-15 14:45:00,26.36,26.38,26.31,26.33,117022.4411603722,15.3336,15.3452,15.3045,15.3162,117022.4412
2012-08-15 14:50:00,26.32,26.35,26.28,26.33,153256.70498084291,15.3103,15.3278,15.2871,15.3162,153256.705
2012-08-15 14:55:00,26.33,26.34,26.3,26.32,28352.49042145594,15.3162,15.322,15.2987,15.3103,28352.4904
2012-08-15 15:00:00,26.32,26.33,26.28,26.28,49917.898193760266,15.3103,15.3162,15.2871,15.2871,49917.8982
2012-08-15 15:05:00,26.28,26.32,26.28,26.31,37766.83087027915,15.2871,15.3103,15.2871,15.3045,37766.8309
2012-08-15 15:10:00,26.32,26.32,26.28,26.28,30213.46469622332,15.3103,15.3103,15.2871,15.2871,30213.4647
2012-08-15 15:15:00,26.28,26.31,26.28,26.3,62287.903667214014,15.2871,15.3045,15.2871,15.2987,62287.9037
2012-08-15 15:20:00,26.3,26.31,26.23,26.24,116584.56486042694,15.2987,15.3045,15.258,15.2638,116584.5649
2012-08-15 15:25:00,26.24,26.24,26.19,26.21,145265.4625068418,15.2638,15.2638,15.2347,15.2464,145265.4625
2012-08-15 15:30:00,26.2,26.22,26.2,26.21,129064.039408867,15.2405,15.2522,15.2405,15.2464,129064.0394
2012-08-15 15:35:00,26.21,26.22,26.13,26.13,203065.13409961687,15.2464,15.2522,15.1998,15.1998,203065.1341
2012-08-15 15:40:00,26.13,26.15,26.07,26.07,336070.0602079913,15.1998,15.2115,15.1649,15.1649,336070.0602
2012-08-15 15:45:00,26.07,26.13,26.07,26.13,251997.81061850028,15.1649,15.1998,15.1649,15.1998,251997.8106
2012-08-15 15:50:00,26.12,26.13,26.08,26.12,447837.9857690203,15.194,15.1998,15.1707,15.194,447837.9858
2012-08-15 15:55:00,26.12,26.14,26.1,26.14,560919.540229885,15.194,15.2056,15.1824,15.2056,560919.5402
2012-08-16 09:30:00,26.12,26.31,26.05,26.21,98303.2293377121,15.194,15.3045,15.1533,15.2464,98303.2293
2012-08-16 09:35:00,26.21,26.21,26.07,26.18,45758.073344280245,15.2464,15.2464,15.1649,15.2289,45758.0733
2012-08-16 09:40:00,26.18,26.3,26.16,26.29,118773.94636015326,15.2289,15.2987,15.2173,15.2929,118773.9464
2012-08-16 09:45:00,26.29,26.3,26.25,26.28,70935.96059113301,15.2929,15.2987,15.2696,15.2871,70935.9606
2012-08-16 09:50:00,26.29,26.3,26.24,26.25,59660.64586754242,15.2929,15.2987,15.2638,15.2696,59660.6459
2012-08-16 09:55:00,26.24,26.24,26.14,26.14,76190.4761904762,15.2638,15.2638,15.2056,15.2056,76190.4762
2012-08-16 10:00:00,26.14,26.19,25.98,26.04,138587.8489326765,15.2056,15.2347,15.1126,15.1475,138587.8489
2012-08-16 10:05:00,26.04,26.12,26.04,26.1,82211.27531472359,15.1475,15.194,15.1475,15.1824,82211.2753
2012-08-16 10:10:00,26.09,26.11,26.02,26.02,59222.76956759716,15.1766,15.1882,15.1358,15.1358,59222.7696
2012-08-16 10:15:00,26.02,26.03,25.89,25.91,293814.9972632732,15.1358,15.1417,15.0602,15.0719,293814.9973
2012-08-16 10:20:00,25.91,25.94,25.87,25.89,110125.88943623428,15.0719,15.0893,15.0486,15.0602,110125.8894
2012-08-16 10:25:00,25.89,25.94,25.89,25.94,277175.697865353,15.0602,15.0893,15.0602,15.0893,277175.6979
2012-08-16 10:30:00,25.94,26.03,25.93,25.97,179419.81390257252,15.0893,15.1417,15.0835,15.1068,179419.8139
2012-08-16 10:35:00,25.97,25.97,25.9,25.95,135632.183908046,15.1068,15.1068,15.066,15.0951,135632.1839
2012-08-16 10:40:00,25.95,25.97,25.89,25.96,93596.0591133005,15.0951,15.1068,15.0602,15.1009,93596.0591
2012-08-16 10:45:00,25.97,26.04,25.97,26.04,61302.681992337166,15.1068,15.1475,15.1068,15.1475,61302.682
2012-08-16 10:50:00,26.05,26.08,26.05,26.06,61083.743842364536,15.1533,15.1707,15.1533,15.1591,61083.7438
2012-08-16 10:55:00,26.06,26.11,26.06,26.08,82539.68253968254,15.1591,15.1882,15.1591,15.1707,82539.6825
2012-08-16 11:00:00,26.09,26.14,26.08,26.13,103338.80678708263,15.1766,15.2056,15.1707,15.1998,103338.8068
2012-08-16 11:05:00,26.13,26.14,26.1,26.13,64915.161466885605,15.1998,15.2056,15.1824,15.1998,64915.1615
2012-08-16 11:10:00,26.14,26.18,26.11,26.16,61193.21291735085,15.2056,15.2289,15.1882,15.2173,61193.2129
2012-08-16 11:15:00,26.17,26.22,26.17,26.19,79474.54844006569,15.2231,15.2522,15.2231,15.2347,79474.5484
2012-08-16 11:20:00,26.19,26.21,26.18,26.21,32621.78434592228,15.2347,15.2464,15.2289,15.2464,32621.7843
2012-08-16 11:25:00,26.2,26.24,26.2,26.24,84729.06403940887,15.2405,15.2638,15.2405,15.2638,84729.064
2012-08-16 11:30:00,26.24,26.28,26.24,26.27,59441.70771756979,15.2638,15.2871,15.2638,15.2813,59441.7077
2012-08-16 11:35:00,26.27,26.31,26.27,26.31,73453.74931581829,15.2813,15.3045,15.2813,15.3045,73453.7493
2012-08-16 11:40:00,26.31,26.32,26.26,26.31,177996.71592775045,15.3045,15.3103,15.2754,15.3045,177996.7159
2012-08-16 11:45:00,26.31,26.35,26.31,26.33,121182.26600985222,15.3045,15.3278,15.3045,15.3162,121182.266
2012-08-16 11:50:00,26.33,26.37,26.33,26.36,88888.88888888889,15.3162,15.3394,15.3162,15.3336,88888.8889
2012-08-16 11:55:00,26.37,26.37,26.27,26.28,111548.98741105638,15.3394,15.3394,15.2813,15.2871,111548.9874
2012-08-16 12:00:00,26.28,26.28,26.22,26.25,114395.1833607006,15.2871,15.2871,15.2522,15.2696,114395.1834
2012-08-16 12:05:00,26.25,26.32,26.25,26.32,85823.75478927203,15.2696,15.3103,15.2696,15.3103,85823.7548
2012-08-16 12:10:00,26.31,26.33,26.26,26.29,73234.81116584565,15.3045,15.3162,15.2754,15.2929,73234.8112
2012-08-16 12:15:00,26.29,26.32,26.27,26.31,68199.2337164751,15.2929,15.3103,15.2813,15.3045,68199.2337
2012-08-16 12:20:00,26.31,26.34,26.29,26.31,103338.80678708263,15.3045,15.322,15.2929,15.3045,103338.8068
2012-08-16 12:25:00,26.32,26.32,26.28,26.29,93924.46633825944,15.3103,15.3103,15.2871,15.2929,93924.4663
2012-08-16 12:30:00,26.29,26.29,26.25,26.29,105199.78106185004,15.2929,15.2929,15.2696,15.2929,105199.7811
2012-08-16 12:35:00,26.29,26.3,26.26,26.27,100273.6726874658,15.2929,15.2987,15.2754,15.2813,100273.6727
2012-08-16 12:40:00,26.26,26.34,26.26,26.3,45101.25889436234,15.2754,15.322,15.2754,15.2987,45101.2589
2012-08-16 12:45:00,26.31,26.33,26.3,26.32,41379.31034482759,15.3045,15.3162,15.2987,15.3103,41379.3103
2012-08-16 12:50:00,26.32,26.35,26.31,26.34,76518.88341543515,15.3103,15.3278,15.3045,15.322,76518.8834
2012-08-16 12:55:00,26.33,26.35,26.31,26.32,118007.66283524904,15.3162,15.3278,15.3045,15.3103,118007.6628
2012-08-16 13:00:00,26.32,26.33,26.3,26.32,50136.836343732895,15.3103,15.3162,15.2987,15.3103,50136.8363
2012-08-16 13:05:00,26.32,26.33,26.29,26.32,63163.65626710455,15.3103,15.3162,15.2929,15.3103,63163.6563
2012-08-16 13:10:00,26.32,26.34,26.31,26.31,91735.08483853312,15.3103,15.322,15.3045,15.3045,91735.0848
2012-08-16 13:15:00,26.31,26.35,26.31,26.32,92501.36836343732,15.3045,15.3278,15.3045,15.3103,92501.3684
2012-08-16 13:20:00,26.32,26.35,26.32,26.34,83634.3732895457,15.3103,15.3278,15.3103,15.322,83634.3733
2012-08-16 13:25:00,26.34,26.35,26.31,26.32,87575.2599890531,15.322,15.3278,15.3045,15.3103,87575.26
2012-08-16 13:30:00,26.32,26.37,26.32,26.36,31089.21729611385,15.3103,15.3394,15.3103,15.3336,31089.2173
2012-08-16 13:35:00,26.37,26.38,26.33,26.37,139682.53968253967,15.3394,15.3452,15.3162,15.3394,139682.5397
2012-08-16 13:40:00,26.38,26.38,26.36,26.37,91187.73946360154,15.3452,15.3452,15.3336,15.3394,91187.7395
2012-08-16 13:45:00,26.37,26.38,26.35,26.36,48823.2074438971,15.3394,15.3452,15.3278,15.3336,48823.2074
2012-08-16 13:50:00,26.36,26.44,26.35,26.41,239080.4597701149,15.3336,15.3802,15.3278,15.3627,239080.4598
2012-08-16 13:55:00,26.42,26.45,26.4,26.43,123152.70935960591,15.3685,15.386,15.3569,15.3743,123152.7094
2012-08-16 14:00:00,26.42,26.46,26.41,26.46,54187.1921182266,15.3685,15.3918,15.3627,15.3918,54187.1921
2012-08-16 14:05:00,26.45,26.5,26.45,26.5,192227.6956759716,15.386,15.4151,15.386,15.4151,192227.6957
2012-08-16 14:10:00,26.5,26.5,26.43,26.44,94909.6880131363,15.4151,15.4151,15.3743,15.3802,94909.688
2012-08-16 14:15:00,26.43,26.45,26.43,26.45,49370.552818828684,15.3743,15.386,15.3743,15.386,49370.5528
2012-08-16 14:20:00,26.45,26.46,26.42,26.43,80678.70826491517,15.386,15.3918,15.3685,15.3743,80678.7083
2012-08-16 14:25:00,26.43,26.45,26.41,26.43,85276.40941434045,15.3743,15.386,15.3627,15.3743,85276.4094
2012-08-16 14:30:00,26.43,26.49,26.43,26.48,120963.3278598796,15.3743,15.4092,15.3743,15.4034,120963.3279
2012-08-16 14:35:00,26.47,26.54,26.47,26.51,194307.6081007116,15.3976,15.4383,15.3976,15.4209,194307.6081
2012-08-16 14:40:00,26.51,26.55,26.5,26.5,131910.2353585112,15.4209,15.4441,15.4151,15.4151,131910.2354
2012-08-16 14:45:00,26.5,26.53,26.48,26.49,70607.55336617406,15.4151,15.4325,15.4034,15.4092,70607.5534
2012-08-16 14:50:00,26.49,26.51,26.48,26.5,60536.39846743296,15.4092,15.4209,15.4034,15.4151,60536.3985
2012-08-16 14:55:00,26.5,26.51,26.43,26.43,55500.8210180624,15.4151,15.4209,15.3743,15.3743,55500.821
2012-08-16 15:00:00,26.43,26.47,26.4,26.45,133114.3951833607,15.3743,15.3976,15.3569,15.386,133114.3952
2012-08-16 15:05:00,26.45,26.49,26.45,26.48,64696.223316912976,15.386,15.4092,15.386,15.4034,64696.2233
2012-08-16 15:10:00,26.48,26.52,26.47,26.48,122276.95675971538,15.4034,15.4267,15.3976,15.4034,122276.9568
2012-08-16 15:15:00,26.48,26.53,26.47,26.5,93814.99726327312,15.4034,15.4325,15.3976,15.4151,93814.9973
2012-08-16 15:20:00,26.49,26.52,26.49,26.52,68746.57909140667,15.4092,15.4267,15.4092,15.4267,68746.5791
2012-08-16 15:25:00,26.52,26.55,26.51,26.52,101258.89436234265,15.4267,15.4441,15.4209,15.4267,101258.8944
2012-08-16 15:30:00,26.51,26.54,26.5,26.53,126984.12698412698,15.4209,15.4383,15.4151,15.4325,126984.127
2012-08-16 15:35:00,26.53,26.54,26.48,26.49,142090.85933223864,15.4325,15.4383,15.4034,15.4092,142090.8593
2012-08-16 15:40:00,26.49,26.53,26.44,26.47,216201.4230979748,15.4092,15.4325,15.3802,15.3976,216201.4231
2012-08-16 15:45:00,26.48,26.5,26.47,26.5,123262.17843459224,15.4034,15.4151,15.3976,15.4151,123262.1784
2012-08-16 15:50:00,26.5,26.51,26.45,26.47,231089.21729611387,15.4151,15.4209,15.386,15.3976,231089.2173
2012-08-16 15:55:00,26.48,26.5,26.43,26.5,420580.1860974275,15.4034,15.4151,15.3743,15.4151,420580.1861
2012-08-17 09:30:00,26.48,26.48,26.17,26.27,413136.288998358,15.4034,15.4034,15.2231,15.2813,413136.289
2012-08-17 09:35:00,26.28,26.4,26.28,26.35,133004.92610837438,15.2871,15.3569,15.2871,15.3278,133004.9261
2012-08-17 09:40:00,26.35,26.36,26.2,26.2,96113.84783798576,15.3278,15.3336,15.2405,15.2405,96113.8478
2012-08-17 09:45:00,26.21,26.33,26.21,26.29,92172.96113847838,15.2464,15.3162,15.2464,15.2929,92172.9611
2012-08-17 09:50:00,26.29,26.34,26.28,26.3,75752.59989053092,15.2929,15.322,15.2871,15.2987,75752.5999
2012-08-17 09:55:00,26.3,26.33,26.26,26.3,74767.37821565408,15.2987,15.3162,15.2754,15.2987,74767.3782
2012-08-17 10:00:00,26.31,26.43,26.31,26.42,146688.56048166394,15.3045,15.3743,15.3045,15.3685,146688.5605
2012-08-17 10:05:00,26.41,26.45,26.39,26.42,140120.41598248496,15.3627,15.386,15.3511,15.3685,140120.416
2012-08-17 10:10:00,26.42,26.42,26.31,26.31,77285.16694033936,15.3685,15.3685,15.3045,15.3045,77285.1669
2012-08-17 10:15:00,26.31,26.38,26.31,26.35,133004.92610837438,15.3045,15.3452,15.3045,15.3278,133004.9261
2012-08-17 10:20:00,26.35,26.35,26.29,26.29,98303.2293377121,15.3278,15.3278,15.2929,15.2929,98303.2293
2012-08-17 10:25:00,26.29,26.31,26.27,26.28,86808.97646414889,15.2929,15.3045,15.2813,15.2871,86808.9765
2012-08-17 10:30:00,26.27,26.35,26.26,26.34,89545.7033388068,15.2813,15.3278,15.2754,15.322,89545.7033
2012-08-17 10:35:00,26.33,26.35,26.27,26.28,91954.02298850576,15.3162,15.3278,15.2813,15.2871,91954.023
2012-08-17 10:40:00,26.29,26.29,26.22,26.22,71045.42966611932,15.2929,15.2929,15.2522,15.2522,71045.4297
2012-08-17 10:45:00,26.22,26.22,26.17,26.17,80897.6464148878,15.2522,15.2522,15.2231,15.2231,80897.6464
2012-08-17 10:50:00,26.17,26.19,26.17,26.18,73672.68746579092,15.2231,15.2347,15.2231,15.2289,73672.6875
2012-08-17 10:55:00,26.17,26.21,26.17,26.19,56595.51176792556,15.2231,15.2464,15.2231,15.2347,56595.5118
2012-08-17 11:00:00,26.2,26.27,26.2,26.24,81882.86808976464,15.2405,15.2813,15.2405,15.2638,81882.8681
2012-08-17 11:05:00,26.25,26.32,26.24,26.3,112424.74001094692,15.2696,15.3103,15.2638,15.2987,112424.74
2012-08-17 11:10:00,26.31,26.33,26.27,26.29,77504.10509031199,15.3045,15.3162,15.2813,15.2929,77504.1051
2012-08-17 11:15:00,26.29,26.32,26.27,26.32,65134.09961685824,15.2929,15.3103,15.2813,15.3103,65134.0996
2012-08-17 11:20:00,26.32,26.35,26.32,26.35,76737.82156540778,15.3103,15.3278,15.3103,15.3278,76737.8216
2012-08-17 11:25:00,26.35,26.39,26.35,26.39,105856.59551176793,15.3278,15.3511,15.3278,15.3511,105856.5955
2012-08-17 11:30:00,26.37,26.38,26.34,26.35,87794.19813902573,15.3394,15.3452,15.322,15.3278,87794.1981
2012-08-17 11:35:00,26.36,26.4,26.32,26.32,61521.6201423098,15.3336,15.3569,15.3103,15.3103,61521.6201
2012-08-17 11:40:00,26.33,26.36,26.31,26.31,166392.9939792009,15.3162,15.3336,15.3045,15.3045,166392.994
2012-08-17 11:45:00,26.31,26.34,26.3,26.32,48604.26929392447,15.3045,15.322,15.2987,15.3103,48604.2693
2012-08-17 11:50:00,26.32,26.35,26.32,26.33,35796.38752052545,15.3103,15.3278,15.3103,15.3162,35796.3875
2012-08-17 11:55:00,26.32,26.35,26.31,26.33,35467.98029556651,15.3103,15.3278,15.3045,15.3162,35467.9803
2012-08-17 12:00:00,26.34,26.35,26.33,26.33,33059.660645867545,15.322,15.3278,15.3162,15.3162,33059.6606
2012-08-17 12:05:00,26.33,26.34,26.3,26.31,42255.06294471812,15.3162,15.322,15.2987,15.3045,42255.0629
2012-08-17 12:10:00,26.31,26.32,26.28,26.31,81335.52271483306,15.3045,15.3103,15.2871,15.3045,81335.5227
2012-08-17 12:15:00,26.3,26.33,26.28,26.28,74548.44006568145,15.2987,15.3162,15.2871,15.2871,74548.4401
2012-08-17 12:20:00,26.28,26.33,26.27,26.31,61083.743842364536,15.2871,15.3162,15.2813,15.3045,61083.7438
2012-08-17 12:25:00,26.31,26.34,26.29,26.29,34154.35139573071,15.3045,15.322,15.2929,15.2929,34154.3514
2012-08-17 12:30:00,26.29,26.29,26.25,26.25,36124.7947454844,15.2929,15.2929,15.2696,15.2696,36124.7947
2012-08-17 12:35:00,26.24,26.26,26.23,26.24,57361.795292829775,15.2638,15.2754,15.258,15.2638,57361.7953
2012-08-17 12:40:00,26.24,26.24,26.23,26.24,119978.10618500276,15.2638,15.2638,15.258,15.2638,119978.1062
2012-08-17 12:45:00,26.24,26.24,26.22,26.23,133771.2096332786,15.2638,15.2638,15.2522,15.258,133771.2096
2012-08-17 12:50:00,26.23,26.23,26.2,26.2,40394.08866995074,15.258,15.258,15.2405,15.2405,40394.0887
2012-08-17 12:55:00,26.2,26.24,26.2,26.23,192008.75752599887,15.2405,15.2638,15.2405,15.258,192008.7575
2012-08-17 13:00:00,26.22,26.23,26.2,26.2,68199.2337164751,15.2522,15.258,15.2405,15.2405,68199.2337
2012-08-17 13:05:00,26.2,26.21,26.18,26.2,63929.93979200876,15.2405,15.2464,15.2289,15.2405,63929.9398
2012-08-17 13:10:00,26.21,26.22,26.19,26.2,39080.45977011495,15.2464,15.2522,15.2347,15.2405,39080.4598
2012-08-17 13:15:00,26.2,26.23,26.2,26.22,102134.64696223318,15.2405,15.258,15.2405,15.2522,102134.647
2012-08-17 13:20:00,26.22,26.23,26.19,26.22,111330.04926108375,15.2522,15.258,15.2347,15.2522,111330.0493
2012-08-17 13:25:00,26.22,26.23,26.2,26.21,101806.23973727424,15.2522,15.258,15.2405,15.2464,101806.2397
2012-08-17 13:30:00,26.21,26.22,26.2,26.22,31417.6245210728,15.2464,15.2522,15.2405,15.2522,31417.6245
2012-08-17 13:35:00,26.22,26.22,26.19,26.2,66119.32129173509,15.2522,15.2522,15.2347,15.2405,66119.3213
2012-08-17 13:40:00,26.19,26.21,26.19,26.19,37219.485495347566,15.2347,15.2464,15.2347,15.2347,37219.4855
2012-08-17 13:45:00,26.2,26.2,26.18,26.2,67651.88834154351,15.2405,15.2405,15.2289,15.2405,67651.8883
2012-08-17 13:50:00,26.19,26.2,26.16,26.17,100383.14176245211,15.2347,15.2405,15.2173,15.2231,100383.1418
2012-08-17 13:55:00,26.17,26.17,26.14,26.14,75533.6617405583,15.2231,15.2231,15.2056,15.2056,75533.6617
2012-08-17 14:00:00,26.15,26.17,26.14,26.17,54296.66119321292,15.2115,15.2231,15.2056,15.2231,54296.6612
2012-08-17 14:05:00,26.16,26.17,26.14,26.14,66119.32129173509,15.2173,15.2231,15.2056,15.2056,66119.3213
2012-08-17 14:10:00,26.14,26.17,26.14,26.17,42911.877394636016,15.2056,15.2231,15.2056,15.2231,42911.8774
2012-08-17 14:15:00,26.16,26.19,26.15,26.19,61302.681992337166,15.2173,15.2347,15.2115,15.2347,61302.682
2012-08-17 14:20:00,26.18,26.21,26.17,26.21,36672.14012041599,15.2289,15.2464,15.2231,15.2464,36672.1401
2012-08-17 14:25:00,26.2,26.24,26.19,26.23,91078.27038861522,15.2405,15.2638,15.2347,15.258,91078.2704
2012-08-17 14:30:00,26.22,26.24,26.21,26.21,50793.6507936508,15.2522,15.2638,15.2464,15.2464,50793.6508
2012-08-17 14:35:00,26.22,26.22,26.21,26.21,12041.5982484948,15.2522,15.2522,15.2464,15.2464,12041.5982
2012-08-17 14:40:00,26.22,26.25,26.22,26.25,72796.93486590039,15.2522,15.2696,15.2522,15.2696,72796.9349
2012-08-17 14:45:00,26.25,26.26,26.23,26.25,95675.97153804053,15.2696,15.2754,15.258,15.2696,95675.9715
2012-08-17 14:50:00,26.25,26.27,26.24,26.25,49917.898193760266,15.2696,15.2813,15.2638,15.2696,49917.8982
2012-08-17 14:55:00,26.25,26.29,26.25,26.29,69074.98631636563,15.2696,15.2929,15.2696,15.2929,69074.9863
2012-08-17 15:00:00,26.29,26.31,26.28,26.31,28790.36672140121,15.2929,15.3045,15.2871,15.3045,28790.3667
2012-08-17 15:05:00,26.31,26.32,26.29,26.31,81007.11548987411,15.3045,15.3103,15.2929,15.3045,81007.1155
2012-08-17 15:10:00,26.3,26.31,26.27,26.3,75205.25451559934,15.2987,15.3045,15.2813,15.2987,75205.2545
2012-08-17 15:15:00,26.3,26.31,26.29,26.29,77066.22879036673,15.2987,15.3045,15.2929,15.2929,77066.2288
2012-08-17 15:20:00,26.29,26.3,26.27,26.28,113847.83798576905,15.2929,15.2987,15.2813,15.2871,113847.838
2012-08-17 15:25:00,26.28,26.29,26.25,26.26,143076.08100711548,15.2871,15.2929,15.2696,15.2754,143076.081
2012-08-17 15:30:00,26.26,26.27,26.24,26.26,160810.07115489876,15.2754,15.2813,15.2638,15.2754,160810.0712
2012-08-17 15:35:00,26.26,26.26,26.21,26.22,168691.8445539135,15.2754,15.2754,15.2464,15.2522,168691.8446
2012-08-17 15:40:00,26.22,26.26,26.21,26.26,122386.4258347017,15.2522,15.2754,15.2464,15.2754,122386.4258
2012-08-17 15:45:00,26.26,26.31,26.25,26.31,220361.2479474549,15.2754,15.3045,15.2696,15.3045,220361.2479
2012-08-17 15:50:00,26.31,26.31,26.26,26.3,171319.10235358513,15.3045,15.3045,15.2754,15.2987,171319.1024
2012-08-17 15:55:00,26.3,26.33,26.28,26.31,388834.1543513957,15.2987,15.3162,15.2871,15.3045,388834.1544
2012-08-20 09:30:00,26.3,26.47,26.3,26.44,116146.68856048166,15.2987,15.3976,15.2987,15.3802,116146.6886
2012-08-20 09:35:00,26.44,26.59,26.43,26.59,132567.04980842912,15.3802,15.4674,15.3743,15.4674,132567.0498
2012-08-20 09:40:00,26.59,26.79,26.58,26.78,298522.16748768475,15.4674,15.5837,15.4616,15.5779,298522.1675
2012-08-20 09:45:00,26.77,26.85,26.74,26.8,231855.50082101807,15.5721,15.6186,15.5547,15.5896,231855.5008
2012-08-20 09:50:00,26.81,26.84,26.72,26.78,152599.890530925,15.5954,15.6128,15.543,15.5779,152599.8905
2012-08-20 09:55:00,26.79,26.89,26.78,26.82,210618.5002736727,15.5837,15.6419,15.5779,15.6012,210618.5003
2012-08-20 10:00:00,26.83,26.83,26.75,26.76,271373.8368910783,15.607,15.607,15.5605,15.5663,271373.8369
2012-08-20 10:05:00,26.75,26.77,26.65,26.73,210727.969348659,15.5605,15.5721,15.5023,15.5488,210727.9693
2012-08-20 10:10:00,26.73,26.77,26.71,26.73,133004.92610837438,15.5488,15.5721,15.5372,15.5488,133004.9261
2012-08-20 10:15:00,26.73,26.73,26.64,26.67,116146.68856048166,15.5488,15.5488,15.4965,15.5139,116146.6886
2012-08-20 10:20:00,26.67,26.72,26.55,26.55,183251.2315270936,15.5139,15.543,15.4441,15.4441,183251.2315
2012-08-20 10:25:00,26.54,26.67,26.54,26.66,303557.7449370553,15.4383,15.5139,15.4383,15.5081,303557.7449
2012-08-20 10:30:00,26.66,26.67,26.63,26.64,112534.20908593322,15.5081,15.5139,15.4907,15.4965,112534.2091
2012-08-20 10:35:00,26.64,26.72,26.64,26.72,150629.44718117133,15.4965,15.543,15.4965,15.543,150629.4472
2012-08-20 10:40:00,26.71,26.74,26.67,26.68,115599.34318555008,15.5372,15.5547,15.5139,15.5198,115599.3432
2012-08-20 10:45:00,26.68,26.69,26.67,26.67,66666.66666666667,15.5198,15.5256,15.5139,15.5139,66666.6667
2012-08-20 10:50:00,26.67,26.72,26.67,26.71,100273.6726874658,15.5139,15.543,15.5139,15.5372,100273.6727
2012-08-20 10:55:00,26.71,26.74,26.7,26.71,163437.32895457034,15.5372,15.5547,15.5314,15.5372,163437.329
2012-08-20 11:00:00,26.71,26.81,26.71,26.81,170005.47345374932,15.5372,15.5954,15.5372,15.5954,170005.4735
2012-08-20 11:05:00,26.81,26.82,26.79,26.81,122824.30213464696,15.5954,15.6012,15.5837,15.5954,122824.3021
2012-08-20 11:10:00,26.81,26.84,26.78,26.81,92610.83743842364,15.5954,15.6128,15.5779,15.5954,92610.8374
2012-08-20 11:15:00,26.82,26.83,26.79,26.81,508045.9770114943,15.6012,15.607,15.5837,15.5954,508045.977
2012-08-20 11:20:00,26.81,26.85,26.81,26.83,108264.9151614669,15.5954,15.6186,15.5954,15.607,108264.9152
2012-08-20 11:25:00,26.83,26.84,26.81,26.82,68199.2337164751,15.607,15.6128,15.5954,15.6012,68199.2337
2012-08-20 11:30:00,26.82,26.84,26.8,26.82,146798.02955665026,15.6012,15.6128,15.5896,15.6012,146798.0296
2012-08-20 11:35:00,26.82,26.83,26.77,26.77,123262.17843459224,15.6012,15.607,15.5721,15.5721,123262.1784
2012-08-20 11:40:00,26.77,26.83,26.77,26.83,99288.45101258896,15.5721,15.607,15.5721,15.607,99288.451
2012-08-20 11:45:00,26.83,26.86,26.82,26.85,118336.070060208,15.607,15.6245,15.6012,15.6186,118336.0701
2012-08-20 11:50:00,26.85,26.86,26.81,26.81,132348.1116584565,15.6186,15.6245,15.5954,15.5954,132348.1117
2012-08-20 11:55:00,26.81,26.85,26.81,26.82,65462.50684181719,15.5954,15.6186,15.5954,15.6012,65462.5068
2012-08-20 12:00:00,26.81,26.88,26.81,26.88,65681.44499178982,15.5954,15.6361,15.5954,15.6361,65681.445
2012-08-20 12:05:00,26.87,26.9,26.86,26.88,111220.58018609745,15.6303,15.6477,15.6245,15.6361,111220.5802
2012-08-20 12:10:00,26.88,26.91,26.88,26.9,65462.50684181719,15.6361,15.6536,15.6361,15.6477,65462.5068
2012-08-20 12:15:00,26.9,26.93,26.88,26.92,106951.28626163107,15.6477,15.6652,15.6361,15.6594,106951.2863
2012-08-20 12:20:00,26.93,26.96,26.92,26.93,238970.99069512865,15.6652,15.6826,15.6594,15.6652,238970.9907
2012-08-20 12:25:00,26.93,26.98,26.93,26.97,165955.1176792556,15.6652,15.6943,15.6652,15.6885,165955.1177
2012-08-20 12:30:00,26.97,26.97,26.93,26.93,103886.15216201424,15.6885,15.6885,15.6652,15.6652,103886.1522
2012-08-20 12:35:00,26.93,26.95,26.9,26.92,98412.69841269842,15.6652,15.6768,15.6477,15.6594,98412.6984
2012-08-20 12:40:00,26.92,26.98,26.92,26.98,115380.40503557744,15.6594,15.6943,15.6594,15.6943,115380.405
2012-08-20 12:45:00,26.98,26.98,26.93,26.95,49698.96004378763,15.6943,15.6943,15.6652,15.6768,49698.96
2012-08-20 12:50:00,26.95,26.98,26.92,26.97,75862.06896551725,15.6768,15.6943,15.6594,15.6885,75862.069
2012-08-20 12:55:00,26.97,26.98,26.96,26.98,91297.20853858785,15.6885,15.6943,15.6826,15.6943,91297.2085
2012-08-20 13:00:00,26.98,27.07,26.98,27.04,253530.3776683087,15.6943,15.7466,15.6943,15.7292,253530.3777
2012-08-20 13:05:00,27.04,27.08,27.03,27.06,208866.9950738916,15.7292,15.7524,15.7234,15.7408,208866.9951
2012-08-20 13:10:00,27.06,27.19,27.05,27.19,458565.95511767926,15.7408,15.8164,15.735,15.8164,458565.9551
2012-08-20 13:15:00,27.19,27.2,27.05,27.09,373399.0147783252,15.8164,15.8222,15.735,15.7583,373399.0148
2012-08-20 13:20:00,27.09,27.09,27.06,27.06,58894.36234263821,15.7583,15.7583,15.7408,15.7408,58894.3623
2012-08-20 13:25:00,27.07,27.12,27.06,27.08,192227.6956759716,15.7466,15.7757,15.7408,15.7524,192227.6957
2012-08-20 13:30:00,27.08,27.09,27.0,27.01,101258.89436234265,15.7524,15.7583,15.7059,15.7117,101258.8944
2012-08-20 13:35:00,27.02,27.02,26.98,26.98,77613.57416529831,15.7175,15.7175,15.6943,15.6943,77613.5742
2012-08-20 13:40:00,26.98,26.98,26.94,26.94,178981.93760262727,15.6943,15.6943,15.671,15.671,178981.9376
2012-08-20 13:45:00,26.95,26.96,26.94,26.94,61302.681992337166,15.6768,15.6826,15.671,15.671,61302.682
2012-08-20 13:50:00,26.95,26.98,26.94,26.98,40613.026819923376,15.6768,15.6943,15.671,15.6943,40613.0268
2012-08-20 13:55:00,26.98,27.01,26.96,26.96,61959.49644225506,15.6943,15.7117,15.6826,15.6826,61959.4964
2012-08-20 14:00:00,26.97,26.98,26.94,26.95,85276.40941434045,15.6885,15.6943,15.671,15.6768,85276.4094
2012-08-20 14:05:00,26.96,27.01,26.95,27.01,74001.09469074987,15.6826,15.7117,15.6768,15.7117,74001.0947
2012-08-20 14:10:00,27.01,27.07,27.01,27.03,88232.07443897099,15.7117,15.7466,15.7117,15.7234,88232.0744
2012-08-20 14:15:00,27.03,27.06,27.02,27.04,83305.96606458676,15.7234,15.7408,15.7175,15.7292,83305.9661
2012-08-20 14:20:00,27.04,27.09,27.04,27.05,81444.99178981938,15.7292,15.7583,15.7292,15.735,81444.9918
2012-08-20 14:25:00,27.05,27.1,27.05,27.06,114942.5287356322,15.735,15.7641,15.735,15.7408,114942.5287
2012-08-20 14:30:00,27.06,27.07,27.01,27.03,179857.69020251778,15.7408,15.7466,15.7117,15.7234,179857.6902
2012-08-20 14:35:00,27.02,27.07,27.01,27.06,75752.59989053092,15.7175,15.7466,15.7117,15.7408,75752.5999
2012-08-20 14:40:00,27.07,27.09,27.04,27.09,93814.99726327312,15.7466,15.7583,15.7292,15.7583,93814.9973
2012-08-20 14:45:00,27.08,27.09,27.04,27.04,116365.62671045432,15.7524,15.7583,15.7292,15.7292,116365.6267
2012-08-20 14:50:00,27.04,27.05,27.0,27.01,41707.71756978654,15.7292,15.735,15.7059,15.7117,41707.7176
2012-08-20 14:55:00,27.01,27.08,27.01,27.08,98193.7602627258,15.7117,15.7524,15.7117,15.7524,98193.7603
2012-08-20 15:00:00,27.08,27.1,27.08,27.09,119211.82266009852,15.7524,15.7641,15.7524,15.7583,119211.8227
2012-08-20 15:05:00,27.09,27.09,27.05,27.08,117788.7246852764,15.7583,15.7583,15.735,15.7524,117788.7247
2012-08-20 15:10:00,27.07,27.09,27.05,27.09,189928.8451012589,15.7466,15.7583,15.735,15.7583,189928.8451
2012-08-20 15:15:00,27.09,27.1,27.05,27.07,116037.21948549536,15.7583,15.7641,15.735,15.7466,116037.2195
2012-08-20 15:20:00,27.08,27.13,27.08,27.12,105966.06458675423,15.7524,15.7815,15.7524,15.7757,105966.0646
2012-08-20 15:25:00,27.12,27.12,27.05,27.05,101806.23973727424,15.7757,15.7757,15.735,15.735,101806.2397
2012-08-20 15:30:00,27.06,27.09,27.06,27.07,112205.80186097429,15.7408,15.7583,15.7408,15.7466,112205.8019
2012-08-20 15:35:00,27.07,27.14,27.07,27.13,290749.86316365626,15.7466,15.7873,15.7466,15.7815,290749.8632
2012-08-20 15:40:00,27.13,27.16,27.12,27.13,200328.40722495897,15.7815,15.799,15.7757,15.7815,200328.4072
2012-08-20 15:45:00,27.12,27.16,27.12,27.15,228461.95949644223,15.7757,15.799,15.7757,15.7932,228461.9595
2012-08-20 15:50:00,27.15,27.19,27.14,27.17,329830.32293377124,15.7932,15.8164,15.7873,15.8048,329830.3229
2012-08-20 15:55:00,27.17,27.18,27.12,27.17,646633.8259441708,15.8048,15.8106,15.7757,15.8048,646633.8259
2012-08-21 09:30:00,27.3,27.39,27.22,27.37,414668.8560481664,15.8804,15.9328,15.8339,15.9211,414668.856
2012-08-21 09:35:00,27.37,27.39,27.35,27.39,203940.8866995074,15.9211,15.9328,15.9095,15.9328,203940.8867
2012-08-21 09:40:00,27.39,27.4,27.36,27.36,151176.7925561029,15.9328,15.9386,15.9153,15.9153,151176.7926
2012-08-21 09:45:00,27.38,27.39,27.35,27.37,121182.26600985222,15.9269,15.9328,15.9095,15.9211,121182.266
2012-08-21 09:50:00,27.37,27.4,27.34,27.4,356321.8390804598,15.9211,15.9386,15.9037,15.9386,356321.8391
2012-08-21 09:55:00,27.4,27.51,27.4,27.47,629337.7120963328,15.9386,16.0026,15.9386,15.9793,629337.7121
2012-08-21 10:00:00,27.48,27.5,27.44,27.47,151943.0760810071,15.9851,15.9968,15.9619,15.9793,151943.0761
2012-08-21 10:05:00,27.47,27.48,27.44,27.46,109797.48221127532,15.9793,15.9851,15.9619,15.9735,109797.4822
2012-08-21 10:10:00,27.47,27.51,27.44,27.5,192556.1029009305,15.9793,16.0026,15.9619,15.9968,192556.1029
2012-08-21 10:15:00,27.5,27.5,27.45,27.47,110344.8275862069,15.9968,15.9968,15.9677,15.9793,110344.8276
2012-08-21 10:20:00,27.48,27.56,27.47,27.5,155993.43185550082,15.9851,16.0317,15.9793,15.9968,155993.4319
2012-08-21 10:25:00,27.49,27.51,27.45,27.5,153694.58128078817,15.9909,16.0026,15.9677,15.9968,153694.5813
2012-08-21 10:30:00,27.5,27.52,27.47,27.49,129720.8538587849,15.9968,16.0084,15.9793,15.9909,129720.8539
2012-08-21 10:35:00,27.49,27.51,27.45,27.48,123262.17843459224,15.9909,16.0026,15.9677,15.9851,123262.1784
2012-08-21 10:40:00,27.49,27.51,27.45,27.47,116584.56486042694,15.9909,16.0026,15.9677,15.9793,116584.5649
2012-08-21 10:45:00,27.48,27.49,27.46,27.46,118007.66283524904,15.9851,15.9909,15.9735,15.9735,118007.6628
2012-08-21 10:50:00,27.47,27.52,27.45,27.49,184236.4532019705,15.9793,16.0084,15.9677,15.9909,184236.4532
2012-08-21 10:55:00,27.49,27.49,27.44,27.46,251012.58894362344,15.9909,15.9909,15.9619,15.9735,251012.5889
2012-08-21 11:00:00,27.46,27.48,27.45,27.45,117679.2556102901,15.9735,15.9851,15.9677,15.9677,117679.2556
2012-08-21 11:05:00,27.45,27.5,27.45,27.49,89764.64148877942,15.9677,15.9968,15.9677,15.9909,89764.6415
2012-08-21 11:10:00,27.49,27.5,27.45,27.49,62616.310892172965,15.9909,15.9968,15.9677,15.9909,62616.3109
2012-08-21 11:15:00,27.5,27.56,27.49,27.55,185550.08210180624,15.9968,16.0317,15.9909,16.0258,185550.0821
2012-08-21 11:20:00,27.55,27.55,27.42,27.43,185112.20580186092,16.0258,16.0258,15.9502,15.956,185112.2058
2012-08-21 11:25:00,27.43,27.5,27.42,27.49,181499.72632731253,15.956,15.9968,15.9502,15.9909,181499.7263
2012-08-21 11:30:00,27.49,27.49,27.44,27.45,105418.71921182268,15.9909,15.9909,15.9619,15.9677,105418.7192
2012-08-21 11:35:00,27.46,27.48,27.44,27.48,156759.71538040505,15.9735,15.9851,15.9619,15.9851,156759.7154
2012-08-21 11:40:00,27.48,27.48,27.44,27.46,167816.091954023,15.9851,15.9851,15.9619,15.9735,167816.092
2012-08-21 11:45:00,27.46,27.47,27.45,27.47,99726.3273125342,15.9735,15.9793,15.9677,15.9793,99726.3273
2012-08-21 11:50:00,27.47,27.5,27.46,27.5,143076.08100711548,15.9793,15.9968,15.9735,15.9968,143076.081
2012-08-21 11:55:00,27.5,27.59,27.49,27.57,219157.08812260532,15.9968,16.0491,15.9909,16.0375,219157.0881
2012-08-21 12:00:00,27.57,27.63,27.57,27.62,212698.4126984127,16.0375,16.0724,16.0375,16.0666,212698.4127
2012-08-21 12:05:00,27.62,27.63,27.54,27.56,285166.94033935416,16.0666,16.0724,16.02,16.0317,285166.9403
2012-08-21 12:10:00,27.56,27.63,27.55,27.62,243130.81554460863,16.0317,16.0724,16.0258,16.0666,243130.8155
2012-08-21 12:15:00,27.62,27.65,27.59,27.65,160481.6639299398,16.0666,16.084,16.0491,16.084,160481.6639
2012-08-21 12:20:00,27.65,27.65,27.61,27.64,165079.3650793651,16.084,16.084,16.0607,16.0782,165079.3651
2012-08-21 12:25:00,27.65,27.68,27.64,27.67,169348.65900383142,16.084,16.1015,16.0782,16.0956,169348.659
2012-08-21 12:30:00,27.67,27.72,27.65,27.65,303010.3995621237,16.0956,16.1247,16.084,16.084,303010.3996
2012-08-21 12:35:00,27.66,27.71,27.64,27.7,123262.17843459224,16.0898,16.1189,16.0782,16.1131,123262.1784
2012-08-21 12:40:00,27.7,27.71,27.63,27.64,123700.0547345375,16.1131,16.1189,16.0724,16.0782,123700.0547
2012-08-21 12:45:00,27.64,27.64,27.61,27.62,87794.19813902573,16.0782,16.0782,16.0607,16.0666,87794.1981
2012-08-21 12:50:00,27.62,27.62,27.57,27.58,103229.33771209634,16.0666,16.0666,16.0375,16.0433,103229.3377
2012-08-21 12:55:00,27.58,27.59,27.56,27.56,94362.3426382047,16.0433,16.0491,16.0317,16.0317,94362.3426
2012-08-21 13:00:00,27.56,27.57,27.51,27.52,152271.48330596607,16.0317,16.0375,16.0026,16.0084,152271.4833
2012-08-21 13:05:00,27.52,27.53,27.49,27.51,139901.47783251232,16.0084,16.0142,15.9909,16.0026,139901.4778
2012-08-21 13:10:00,27.51,27.54,27.51,27.51,144280.24083196497,16.0026,16.02,16.0026,16.0026,144280.2408
2012-08-21 13:15:00,27.51,27.52,27.49,27.5,140120.41598248496,16.0026,16.0084,15.9909,15.9968,140120.416
2012-08-21 13:20:00,27.5,27.55,27.49,27.54,117131.91023535852,15.9968,16.0258,15.9909,16.02,117131.9102
2012-08-21 13:25:00,27.54,27.55,27.52,27.54,140010.94690749864,16.02,16.0258,16.0084,16.02,140010.9469
2012-08-21 13:30:00,27.55,27.57,27.54,27.56,157963.87520525453,16.0258,16.0375,16.02,16.0317,157963.8752
2012-08-21 13:35:00,27.56,27.6,27.55,27.58,83305.96606458676,16.0317,16.0549,16.0258,16.0433,83305.9661
2012-08-21 13:40:00,27.59,27.6,27.58,27.59,137164.7509578544,16.0491,16.0549,16.0433,16.0491,137164.751
2012-08-21 13:45:00,27.59,27.61,27.53,27.54,138806.78708264916,16.0491,16.0607,16.0142,16.02,138806.7871
2012-08-21 13:50:00,27.55,27.56,27.53,27.56,135303.77668308702,16.0258,16.0317,16.0142,16.0317,135303.7767
2012-08-21 13:55:00,27.55,27.56,27.53,27.54,87027.91461412152,16.0258,16.0317,16.0142,16.02,87027.9146
2012-08-21 14:00:00,27.54,27.56,27.5,27.55,270607.55336617405,16.02,16.0317,15.9968,16.0258,270607.5534
2012-08-21 14:05:00,27.56,27.57,27.49,27.51,143076.08100711548,16.0317,16.0375,15.9909,16.0026,143076.081
2012-08-21 14:10:00,27.51,27.51,27.49,27.5,104871.37383689109,16.0026,16.0026,15.9909,15.9968,104871.3738
2012-08-21 14:15:00,27.51,27.53,27.48,27.49,227805.14504652435,16.0026,16.0142,15.9851,15.9909,227805.145
2012-08-21 14:20:00,27.49,27.52,27.48,27.5,120963.3278598796,15.9909,16.0084,15.9851,15.9968,120963.3279
2012-08-21 14:25:00,27.5,27.51,27.47,27.51,174712.64367816094,15.9968,16.0026,15.9793,16.0026,174712.6437
2012-08-21 14:30:00,27.51,27.51,27.47,27.5,91187.73946360154,16.0026,16.0026,15.9793,15.9968,91187.7395
2012-08-21 14:35:00,27.5,27.5,27.39,27.4,222879.0366721401,15.9968,15.9968,15.9328,15.9386,222879.0367
2012-08-21 14:40:00,27.4,27.4,27.36,27.36,174384.23645320197,15.9386,15.9386,15.9153,15.9153,174384.2365
2012-08-21 14:45:00,27.37,27.37,27.3,27.3,153475.64313081556,15.9211,15.9211,15.8804,15.8804,153475.6431
2012-08-21 14:50:00,27.3,27.38,27.29,27.36,197701.1494252873,15.8804,15.9269,15.8746,15.9153,197701.1494
2012-08-21 14:55:00,27.36,27.37,27.34,27.35,81773.39901477833,15.9153,15.9211,15.9037,15.9095,81773.399
2012-08-21 15:00:00,27.35,27.37,27.35,27.37,190695.12862616312,15.9095,15.9211,15.9095,15.9211,190695.1286
2012-08-21 15:05:00,27.37,27.39,27.36,27.37,168253.96825396825,15.9211,15.9328,15.9153,15.9211,168253.9683
2012-08-21 15:10:00,27.37,27.38,27.3,27.31,187520.52545155995,15.9211,15.9269,15.8804,15.8862,187520.5255
2012-08-21 15:15:00,27.31,27.31,27.22,27.26,291844.5539135194,15.8862,15.8862,15.8339,15.8571,291844.5539
2012-08-21 15:20:00,27.25,27.3,27.24,27.24,127531.47235905858,15.8513,15.8804,15.8455,15.8455,127531.4724
2012-08-21 15:25:00,27.24,27.29,27.22,27.23,158292.28243021347,15.8455,15.8746,15.8339,15.8397,158292.2824
2012-08-21 15:30:00,27.22,27.27,27.19,27.2,323590.5856595512,15.8339,15.863,15.8164,15.8222,323590.5857
2012-08-21 15:35:00,27.21,27.23,27.21,27.22,110673.23481116584,15.8281,15.8397,15.8281,15.8339,110673.2348
2012-08-21 15:40:00,27.22,27.24,27.19,27.19,223316.91297208532,15.8339,15.8455,15.8164,15.8164,223316.913
2012-08-21 15:45:00,27.19,27.25,27.18,27.21,282211.2753147236,15.8164,15.8513,15.8106,15.8281,282211.2753
2012-08-21 15:50:00,27.2,27.22,27.19,27.22,238204.70717022443,15.8222,15.8339,15.8164,15.8339,238204.7072
2012-08-21 15:55:00,27.22,27.25,27.2,27.22,378544.0613026821,15.8339,15.8513,15.8222,15.8339,378544.0613
2012-08-22 09:30:00,27.09,27.16,26.97,27.12,135851.1220580186,15.7583,15.799,15.6885,15.7757,135851.1221
2012-08-22 09:35:00,27.12,27.13,26.88,26.89,166830.87027914615,15.7757,15.7815,15.6361,15.6419,166830.8703
2012-08-22 09:40:00,26.9,27.01,26.84,26.88,130596.60645867544,15.6477,15.7117,15.6128,15.6361,130596.6065
2012-08-22 09:45:00,26.88,26.98,26.88,26.95,87575.2599890531,15.6361,15.6943,15.6361,15.6768,87575.26
2012-08-22 09:50:00,26.95,27.0,26.9,26.93,90311.986863711,15.6768,15.7059,15.6477,15.6652,90311.9869
2012-08-22 09:55:00,26.93,26.93,26.86,26.89,66228.7903667214,15.6652,15.6652,15.6245,15.6419,66228.7904
2012-08-22 10:00:00,26.89,26.92,26.81,26.86,135194.30760810073,15.6419,15.6594,15.5954,15.6245,135194.3076
2012-08-22 10:05:00,26.86,26.96,26.84,26.89,95457.03338806788,15.6245,15.6826,15.6128,15.6419,95457.0334
2012-08-22 10:10:00,26.88,26.96,26.85,26.95,75752.59989053092,15.6361,15.6826,15.6186,15.6768,75752.5999
2012-08-22 10:15:00,26.94,26.96,26.89,26.92,50684.18171866448,15.671,15.6826,15.6419,15.6594,50684.1817
2012-08-22 10:20:00,26.93,27.0,26.92,26.98,81335.52271483306,15.6652,15.7059,15.6594,15.6943,81335.5227
2012-08-22 10:25:00,26.98,27.04,26.98,27.02,67104.54296661193,15.6943,15.7292,15.6943,15.7175,67104.543
2012-08-22 10:30:00,27.02,27.04,26.99,27.01,80131.36288998359,15.7175,15.7292,15.7001,15.7117,80131.3629
2012-08-22 10:35:00,27.01,27.04,26.99,26.99,46633.82594417077,15.7117,15.7292,15.7001,15.7001,46633.8259
2012-08-22 10:40:00,26.99,27.03,26.91,26.95,68965.51724137932,15.7001,15.7234,15.6536,15.6768,68965.5172
2012-08-22 10:45:00,26.94,26.99,26.88,26.88,61302.681992337166,15.671,15.7001,15.6361,15.6361,61302.682
2012-08-22 10:50:00,26.87,26.91,26.87,26.9,85385.87848932677,15.6303,15.6536,15.6303,15.6477,85385.8785
2012-08-22 10:55:00,26.9,26.94,26.88,26.9,117898.19376026271,15.6477,15.671,15.6361,15.6477,117898.1938
2012-08-22 11:00:00,26.89,26.98,26.86,26.96,84948.0021893815,15.6419,15.6943,15.6245,15.6826,84948.0022
2012-08-22 11:05:00,26.97,26.99,26.89,26.93,86371.10016420361,15.6885,15.7001,15.6419,15.6652,86371.1002
2012-08-22 11:10:00,26.93,26.99,26.89,26.92,247071.70224411605,15.6652,15.7001,15.6419,15.6594,247071.7022
2012-08-22 11:15:00,26.93,26.99,26.91,26.95,81882.86808976464,15.6652,15.7001,15.6536,15.6768,81882.8681
2012-08-22 11:20:00,26.94,26.96,26.88,26.91,59441.70771756979,15.671,15.6826,15.6361,15.6536,59441.7077
2012-08-22 11:25:00,26.9,26.93,26.88,26.88,37110.01642036125,15.6477,15.6652,15.6361,15.6361,37110.0164
2012-08-22 11:30:00,26.88,26.88,26.81,26.84,66338.25944170772,15.6361,15.6361,15.5954,15.6128,66338.2594
2012-08-22 11:35:00,26.84,26.87,26.83,26.83,55938.69731800767,15.6128,15.6303,15.607,15.607,55938.6973
2012-08-22 11:40:00,26.83,26.86,26.83,26.85,48275.86206896552,15.607,15.6245,15.607,15.6186,48275.8621
2012-08-22 11:45:00,26.84,26.84,26.78,26.8,73453.74931581829,15.6128,15.6128,15.5779,15.5896,73453.7493
2012-08-22 11:50:00,26.79,26.91,26.79,26.9,70388.61521620142,15.5837,15.6536,15.5837,15.6477,70388.6152
2012-08-22 11:55:00,26.9,26.92,26.87,26.91,42802.4083196497,15.6477,15.6594,15.6303,15.6536,42802.4083
2012-08-22 12:00:00,26.91,26.96,26.9,26.92,50355.77449370553,15.6536,15.6826,15.6477,15.6594,50355.7745
2012-08-22 12:05:00,26.92,26.94,26.88,26.88,40503.557744937054,15.6594,15.671,15.6361,15.6361,40503.5577
2012-08-22 12:10:00,26.88,26.9,26.86,26.88,50574.71264367816,15.6361,15.6477,15.6245,15.6361,50574.7126
2012-08-22 12:15:00,26.88,26.89,26.84,26.88,77941.98139025725,15.6361,15.6419,15.6128,15.6361,77941.9814
2012-08-22 12:20:00,26.88,26.96,26.85,26.95,53201.97044334975,15.6361,15.6826,15.6186,15.6768,53201.9704
2012-08-22 12:25:00,26.94,26.94,26.88,26.94,52326.21784345923,15.671,15.671,15.6361,15.671,52326.2178
2012-08-22 12:30:00,26.93,26.93,26.88,26.89,121620.14230979748,15.6652,15.6652,15.6361,15.6419,121620.1423
2012-08-22 12:35:00,26.89,26.91,26.84,26.87,140886.69950738916,15.6419,15.6536,15.6128,15.6303,140886.6995
2012-08-22 12:40:00,26.87,26.89,26.85,26.88,32731.2534209086,15.6303,15.6419,15.6186,15.6361,32731.2534
2012-08-22 12:45:00,26.88,26.88,26.86,26.88,22988.50574712644,15.6361,15.6361,15.6245,15.6361,22988.5057
2012-08-22 12:50:00,26.88,26.88,26.84,26.85,36343.73289545703,15.6361,15.6361,15.6128,15.6186,36343.7329
2012-08-22 12:55:00,26.84,26.88,26.83,26.87,47290.640394088674,15.6128,15.6361,15.607,15.6303,47290.6404
2012-08-22 13:00:00,26.87,26.88,26.83,26.83,60864.8056923919,15.6303,15.6361,15.607,15.607,60864.8057
2012-08-22 13:05:00,26.83,26.87,26.82,26.87,76190.4761904762,15.607,15.6303,15.6012,15.6303,76190.4762
2012-08-22 13:10:00,26.87,26.87,26.82,26.86,42911.877394636016,15.6303,15.6303,15.6012,15.6245,42911.8774
2012-08-22 13:15:00,26.86,26.89,26.85,26.88,64915.161466885605,15.6245,15.6419,15.6186,15.6361,64915.1615
2012-08-22 13:20:00,26.88,26.95,26.87,26.95,29337.712096332787,15.6361,15.6768,15.6303,15.6768,29337.7121
2012-08-22 13:25:00,26.95,26.97,26.9,26.94,50027.36726874658,15.6768,15.6885,15.6477,15.671,50027.3673
2012-08-22 13:30:00,26.95,26.95,26.89,26.94,29118.77394636016,15.6768,15.6768,15.6419,15.671,29118.7739
2012-08-22 13:35:00,26.94,26.95,26.92,26.93,53420.90859332239,15.671,15.6768,15.6594,15.6652,53420.9086
2012-08-22 13:40:00,26.93,26.95,26.91,26.91,49589.490968801314,15.6652,15.6768,15.6536,15.6536,49589.491
2012-08-22 13:45:00,26.91,26.94,26.88,26.88,39080.45977011495,15.6536,15.671,15.6361,15.6361,39080.4598
2012-08-22 13:50:00,26.88,26.88,26.81,26.82,46195.94964422551,15.6361,15.6361,15.5954,15.6012,46195.9496
2012-08-22 13:55:00,26.82,26.87,26.81,26.85,48166.3929939792,15.6012,15.6303,15.5954,15.6186,48166.393
2012-08-22 14:00:00,26.85,27.0,26.85,26.97,119102.3535851122,15.6186,15.7059,15.6186,15.6885,119102.3536
2012-08-22 14:05:00,26.97,26.98,26.88,26.89,111439.51833607006,15.6885,15.6943,15.6361,15.6419,111439.5183
2012-08-22 14:10:00,26.89,26.98,26.89,26.91,96770.66228790367,15.6419,15.6943,15.6419,15.6536,96770.6623
2012-08-22 14:15:00,26.91,26.96,26.88,26.91,137274.22003284073,15.6536,15.6826,15.6361,15.6536,137274.22
2012-08-22 14:20:00,26.91,26.95,26.88,26.89,103119.86863711002,15.6536,15.6768,15.6361,15.6419,103119.8686
2012-08-22 14:25:00,26.9,26.97,26.89,26.96,88998.35796387521,15.6477,15.6885,15.6419,15.6826,88998.358
2012-08-22 14:30:00,26.97,27.02,26.95,27.02,130268.19923371648,15.6885,15.7175,15.6768,15.7175,130268.1992
2012-08-22 14:35:00,27.02,27.06,26.98,26.98,123700.0547345375,15.7175,15.7408,15.6943,15.6943,123700.0547
2012-08-22 14:40:00,26.98,27.06,26.98,27.04,109469.07498631637,15.6943,15.7408,15.6943,15.7292,109469.075
2012-08-22 14:45:00,27.03,27.09,27.02,27.09,171428.57142857145,15.7234,15.7583,15.7175,15.7583,171428.5714
2012-08-22 14:50:00,27.09,27.13,27.09,27.12,165407.77230432403,15.7583,15.7815,15.7583,15.7757,165407.7723
2012-08-22 14:55:00,27.11,27.13,27.08,27.08,127312.53420908592,15.7699,15.7815,15.7524,15.7524,127312.5342
2012-08-22 15:00:00,27.09,27.13,27.06,27.1,175697.86535303778,15.7583,15.7815,15.7408,15.7641,175697.8654
2012-08-22 15:05:00,27.1,27.14,27.09,27.12,109359.60591133006,15.7641,15.7873,15.7583,15.7757,109359.6059
2012-08-22 15:10:00,27.12,27.14,27.09,27.1,130925.01368363436,15.7757,15.7873,15.7583,15.7641,130925.0137
2012-08-22 15:15:00,27.1,27.13,27.09,27.09,192775.04105090312,15.7641,15.7815,15.7583,15.7583,192775.0411
2012-08-22 15:20:00,27.09,27.12,27.07,27.09,197372.7422003284,15.7583,15.7757,15.7466,15.7583,197372.7422
2012-08-22 15:25:00,27.09,27.12,27.08,27.09,140010.94690749864,15.7583,15.7757,15.7524,15.7583,140010.9469
2012-08-22 15:30:00,27.09,27.11,27.02,27.02,241269.84126984127,15.7583,15.7699,15.7175,15.7175,241269.8413
2012-08-22 15:35:00,27.02,27.06,26.98,27.0,185659.55117679256,15.7175,15.7408,15.6943,15.7059,185659.5512
2012-08-22 15:40:00,27.01,27.04,26.98,26.99,236234.26382047072,15.7117,15.7292,15.6943,15.7001,236234.2638
2012-08-22 15:45:00,26.98,26.99,26.95,26.97,224192.665571976,15.6943,15.7001,15.6768,15.6885,224192.6656
2012-08-22 15:50:00,26.97,27.03,26.97,27.0,300930.4871373837,15.6885,15.7234,15.6885,15.7059,300930.4871
2012-08-22 15:55:00,27.0,27.02,26.99,26.99,314504.6524356869,15.7059,15.7175,15.7001,15.7001,314504.6524
2012-08-23 09:30:00,26.96,27.09,26.87,26.93,99288.45101258896,15.6826,15.7583,15.6303,15.6652,99288.451
2012-08-23 09:35:00,26.93,27.07,26.89,26.98,86590.03831417624,15.6652,15.7466,15.6419,15.6943,86590.0383
2012-08-23 09:40:00,26.98,27.12,26.98,27.11,163656.26710454296,15.6943,15.7757,15.6943,15.7699,163656.2671
2012-08-23 09:45:00,27.1,27.15,27.01,27.02,177996.71592775045,15.7641,15.7932,15.7117,15.7175,177996.7159
2012-08-23 09:50:00,27.01,27.02,26.9,26.93,52216.748768472906,15.7117,15.7175,15.6477,15.6652,52216.7488
2012-08-23 09:55:00,26.92,26.93,26.77,26.8,85057.47126436782,15.6594,15.6652,15.5721,15.5896,85057.4713
2012-08-23 10:00:00,26.78,26.86,26.71,26.86,59441.70771756979,15.5779,15.6245,15.5372,15.6245,59441.7077
2012-08-23 10:05:00,26.86,26.88,26.78,26.81,237000.5473453749,15.6245,15.6361,15.5779,15.5954,237000.5473
2012-08-23 10:10:00,26.81,26.87,26.81,26.85,62944.71811713191,15.5954,15.6303,15.5954,15.6186,62944.7181
2012-08-23 10:15:00,26.85,26.86,26.82,26.83,18281.335522714835,15.6186,15.6245,15.6012,15.607,18281.3355
2012-08-23 10:20:00,26.81,26.88,26.81,26.88,50574.71264367816,15.5954,15.6361,15.5954,15.6361,50574.7126
2012-08-23 10:25:00,26.88,26.94,26.86,26.93,49151.61466885605,15.6361,15.671,15.6245,15.6652,49151.6147
2012-08-23 10:30:00,26.92,26.93,26.83,26.88,110235.3585112206,15.6594,15.6652,15.607,15.6361,110235.3585
2012-08-23 10:35:00,26.88,26.9,26.85,26.88,32840.72249589491,15.6361,15.6477,15.6186,15.6361,32840.7225
2012-08-23 10:40:00,26.88,26.88,26.81,26.85,188943.62342638205,15.6361,15.6361,15.5954,15.6186,188943.6234
2012-08-23 10:45:00,26.85,26.89,26.83,26.85,81444.99178981938,15.6186,15.6419,15.607,15.6186,81444.9918
2012-08-23 10:50:00,26.85,26.88,26.82,26.84,44882.32074438971,15.6186,15.6361,15.6012,15.6128,44882.3207
2012-08-23 10:55:00,26.84,26.85,26.8,26.85,67323.48111658456,15.6128,15.6186,15.5896,15.6186,67323.4811
2012-08-23 11:00:00,26.86,26.86,26.78,26.8,86590.03831417624,15.6245,15.6245,15.5779,15.5896,86590.0383
2012-08-23 11:05:00,26.79,26.9,26.79,26.88,115818.28133552273,15.5837,15.6477,15.5837,15.6361,115818.2813
2012-08-23 11:10:00,26.88,26.93,26.85,26.91,68965.51724137932,15.6361,15.6652,15.6186,15.6536,68965.5172
2012-08-23 11:15:00,26.91,26.97,26.91,26.96,122386.4258347017,15.6536,15.6885,15.6536,15.6826,122386.4258
2012-08-23 11:20:00,26.96,27.0,26.91,27.0,75314.72359058567,15.6826,15.7059,15.6536,15.7059,75314.7236
2012-08-23 11:25:00,27.0,27.0,26.91,26.92,55391.351943076086,15.7059,15.7059,15.6536,15.6594,55391.3519
2012-08-23 11:30:00,26.92,26.95,26.89,26.94,48494.80021893815,15.6594,15.6768,15.6419,15.671,48494.8002
2012-08-23 11:35:00,26.94,26.96,26.92,26.93,37000.54734537494,15.671,15.6826,15.6594,15.6652,37000.5473
2012-08-23 11:40:00,26.93,26.96,26.88,26.92,37110.01642036125,15.6652,15.6826,15.6361,15.6594,37110.0164
2012-08-23 11:45:00,26.92,26.95,26.88,26.88,24083.1964969896,15.6594,15.6768,15.6361,15.6361,24083.1965
2012-08-23 11:50:00,26.88,26.88,26.86,26.88,23207.44389709907,15.6361,15.6361,15.6245,15.6361,23207.4439
2012-08-23 11:55:00,26.89,26.92,26.88,26.9,22988.50574712644,15.6419,15.6594,15.6361,15.6477,22988.5057
2012-08-23 12:00:00,26.9,26.9,26.81,26.83,50574.71264367816,15.6477,15.6477,15.5954,15.607,50574.7126
2012-08-23 12:05:00,26.82,26.84,26.79,26.79,50136.836343732895,15.6012,15.6128,15.5837,15.5837,50136.8363
2012-08-23 12:10:00,26.8,26.8,26.73,26.73,96113.84783798576,15.5896,15.5896,15.5488,15.5488,96113.8478
2012-08-23 12:15:00,26.73,26.77,26.71,26.77,70169.67706622879,15.5488,15.5721,15.5372,15.5721,70169.6771
2012-08-23 12:20:00,26.77,26.82,26.75,26.81,81663.92993979201,15.5721,15.6012,15.5605,15.5954,81663.9299
2012-08-23 12:25:00,26.81,26.82,26.74,26.74,200437.8762999453,15.5954,15.6012,15.5547,15.5547,200437.8763
2012-08-23 12:30:00,26.74,26.77,26.71,26.74,55391.351943076086,15.5547,15.5721,15.5372,15.5547,55391.3519
2012-08-23 12:35:00,26.74,26.76,26.73,26.75,26382.047071702244,15.5547,15.5663,15.5488,15.5605,26382.0471
2012-08-23 12:40:00,26.75,26.79,26.74,26.77,52435.68691844554,15.5605,15.5837,15.5547,15.5721,52435.6869
2012-08-23 12:45:00,26.77,26.77,26.69,26.7,45320.19704433498,15.5721,15.5721,15.5256,15.5314,45320.197
2012-08-23 12:50:00,26.7,26.72,26.67,26.67,36015.32567049809,15.5314,15.543,15.5139,15.5139,36015.3257
2012-08-23 12:55:00,26.68,26.71,26.67,26.7,33935.41324575808,15.5198,15.5372,15.5139,15.5314,33935.4132
2012-08-23 13:00:00,26.71,26.71,26.66,26.68,69403.39354132458,15.5372,15.5372,15.5081,15.5198,69403.3935
2012-08-23 13:05:00,26.67,26.74,26.67,26.74,26491.51614668856,15.5139,15.5547,15.5139,15.5547,26491.5161
2012-08-23 13:10:00,26.73,26.77,26.68,26.7,84619.59496442255,15.5488,15.5721,15.5198,15.5314,84619.595
2012-08-23 13:15:00,26.68,26.71,26.67,26.69,45429.66611932129,15.5198,15.5372,15.5139,15.5256,45429.6661
2012-08-23 13:20:00,26.69,26.71,26.64,26.65,67761.35741652983,15.5256,15.5372,15.4965,15.5023,67761.3574
2012-08-23 13:25:00,26.65,26.69,26.63,26.66,53092.50136836344,15.5023,15.5256,15.4907,15.5081,53092.5014
2012-08-23 13:30:00,26.66,26.69,26.64,26.69,26491.51614668856,15.5081,15.5256,15.4965,15.5256,26491.5161
2012-08-23 13:35:00,26.69,26.71,26.67,26.67,30979.74822112753,15.5256,15.5372,15.5139,15.5139,30979.7482
2012-08-23 13:40:00,26.67,26.71,26.66,26.7,24521.072796934863,15.5139,15.5372,15.5081,15.5314,24521.0728
2012-08-23 13:45:00,26.69,26.71,26.68,26.71,26163.10892172961,15.5256,15.5372,15.5198,15.5372,26163.1089
2012-08-23 13:50:00,26.7,26.75,26.7,26.75,51888.34154351396,15.5314,15.5605,15.5314,15.5605,51888.3415
2012-08-23 13:55:00,26.75,26.75,26.72,26.72,29885.05747126437,15.5605,15.5605,15.543,15.543,29885.0575
2012-08-23 14:00:00,26.72,26.73,26.7,26.7,21893.814997263275,15.543,15.5488,15.5314,15.5314,21893.815
2012-08-23 14:05:00,26.7,26.73,26.7,26.73,19923.37164750958,15.5314,15.5488,15.5314,15.5488,19923.3716
2012-08-23 14:10:00,26.74,26.76,26.72,26.75,29337.712096332787,15.5547,15.5663,15.543,15.5605,29337.7121
2012-08-23 14:15:00,26.73,26.76,26.69,26.7,41050.90311986864,15.5488,15.5663,15.5256,15.5314,41050.9031
2012-08-23 14:20:00,26.69,26.71,26.67,26.69,41707.71756978654,15.5256,15.5372,15.5139,15.5256,41707.7176
2012-08-23 14:25:00,26.69,26.74,26.69,26.69,29118.77394636016,15.5256,15.5547,15.5256,15.5256,29118.7739
2012-08-23 14:30:00,26.69,26.72,26.68,26.71,18609.742747673783,15.5256,15.543,15.5198,15.5372,18609.7427
2012-08-23 14:35:00,26.72,26.75,26.67,26.67,134865.90038314176,15.543,15.5605,15.5139,15.5139,134865.9004
2012-08-23 14:40:00,26.68,26.69,26.66,26.69,204707.1702244116,15.5198,15.5256,15.5081,15.5256,204707.1702
2012-08-23 14:45:00,26.69,26.76,26.68,26.72,69841.26984126984,15.5256,15.5663,15.5198,15.543,69841.2698
2012-08-23 14:50:00,26.72,26.74,26.69,26.72,60098.52216748769,15.543,15.5547,15.5256,15.543,60098.5222
2012-08-23 14:55:00,26.72,26.75,26.68,26.7,52764.09414340449,15.543,15.5605,15.5198,15.5314,52764.0941
2012-08-23 15:00:00,26.7,26.7,26.66,26.67,63163.65626710455,15.5314,15.5314,15.5081,15.5139,63163.6563
2012-08-23 15:05:00,26.67,26.73,26.67,26.73,63929.93979200876,15.5139,15.5488,15.5139,15.5488,63929.9398
2012-08-23 15:10:00,26.74,26.74,26.68,26.72,91735.08483853312,15.5547,15.5547,15.5198,15.543,91735.0848
2012-08-23 15:15:00,26.72,26.75,26.72,26.73,52435.68691844554,15.543,15.5605,15.543,15.5488,52435.6869
2012-08-23 15:20:00,26.74,26.74,26.65,26.67,81335.52271483306,15.5547,15.5547,15.5023,15.5139,81335.5227
2012-08-23 15:25:00,26.67,26.71,26.65,26.69,85495.34756431308,15.5139,15.5372,15.5023,15.5256,85495.3476
2012-08-23 15:30:00,26.69,26.72,26.67,26.69,102463.05418719212,15.5256,15.543,15.5139,15.5256,102463.0542
2012-08-23 15:35:00,26.69,26.72,26.66,26.7,147235.90585659552,15.5256,15.543,15.5081,15.5314,147235.9059
2012-08-23 15:40:00,26.69,26.71,26.67,26.68,116037.21948549536,15.5256,15.5372,15.5139,15.5198,116037.2195
2012-08-23 15:45:00,26.69,26.72,26.66,26.67,151505.19978106185,15.5256,15.543,15.5081,15.5139,151505.1998
2012-08-23 15:50:00,26.66,26.69,26.64,26.67,238642.5834701697,15.5081,15.5256,15.4965,15.5139,238642.5835
2012-08-23 15:55:00,26.67,26.69,26.66,26.69,297099.06951286265,15.5139,15.5256,15.5081,15.5256,297099.0695
2012-08-24 09:30:00,26.54,26.62,26.49,26.51,117241.37931034484,15.4383,15.4849,15.4092,15.4209,117241.3793
2012-08-24 09:35:00,26.52,26.53,26.44,26.44,65024.63054187192,15.4267,15.4325,15.3802,15.3802,65024.6305
2012-08-24 09:40:00,26.45,26.46,26.36,26.37,94362.3426382047,15.386,15.3918,15.3336,15.3394,94362.3426
2012-08-24 09:45:00,26.36,26.42,26.35,26.41,200328.40722495897,15.3336,15.3685,15.3278,15.3627,200328.4072
2012-08-24 09:50:00,26.41,26.45,26.4,26.44,73891.62561576355,15.3627,15.386,15.3569,15.3802,73891.6256
2012-08-24 09:55:00,26.45,26.46,26.37,26.4,256486.04269293929,15.386,15.3918,15.3394,15.3569,256486.0427
2012-08-24 10:00:00,26.39,26.45,26.38,26.44,104105.09031198687,15.3511,15.386,15.3452,15.3802,104105.0903
2012-08-24 10:05:00,26.44,26.44,26.39,26.42,47947.45484400657,15.3802,15.3802,15.3511,15.3685,47947.4548
2012-08-24 10:10:00,26.41,26.45,26.38,26.43,166940.33935413248,15.3627,15.386,15.3452,15.3743,166940.3394
2012-08-24 10:15:00,26.44,26.45,26.42,26.44,55391.351943076086,15.3802,15.386,15.3685,15.3802,55391.3519
2012-08-24 10:20:00,26.43,26.46,26.43,26.45,66009.85221674877,15.3743,15.3918,15.3743,15.386,66009.8522
2012-08-24 10:25:00,26.45,26.52,26.45,26.51,79693.48659003832,15.386,15.4267,15.386,15.4209,79693.4866
2012-08-24 10:30:00,26.52,26.6,26.52,26.6,65790.91406677614,15.4267,15.4732,15.4267,15.4732,65790.9141
2012-08-24 10:35:00,26.6,26.66,26.58,26.66,106294.4718117132,15.4732,15.5081,15.4616,15.5081,106294.4718
2012-08-24 10:40:00,26.66,26.67,26.61,26.64,101368.36343732895,15.5081,15.5139,15.479,15.4965,101368.3634
2012-08-24 10:45:00,26.62,26.68,26.61,26.63,86480.56923918994,15.4849,15.5198,15.479,15.4907,86480.5692
2012-08-24 10:50:00,26.64,26.67,26.63,26.67,81444.99178981938,15.4965,15.5139,15.4907,15.5139,81444.9918
2012-08-24 10:55:00,26.67,26.68,26.62,26.62,99507.38916256158,15.5139,15.5198,15.4849,15.4849,99507.3892
2012-08-24 11:00:00,26.63,26.63,26.57,26.59,247728.51669403395,15.4907,15.4907,15.4558,15.4674,247728.5167
2012-08-24 11:05:00,26.59,26.67,26.58,26.65,81992.33716475096,15.4674,15.5139,15.4616,15.5023,81992.3372
2012-08-24 11:10:00,26.65,26.68,26.63,26.68,67870.82649151616,15.5023,15.5198,15.4907,15.5198,67870.8265
2012-08-24 11:15:00,26.67,26.82,26.67,26.79,150519.978106185,15.5139,15.6012,15.5139,15.5837,150519.9781
2012-08-24 11:20:00,26.8,26.82,26.75,26.75,125123.1527093596,15.5896,15.6012,15.5605,15.5605,125123.1527
2012-08-24 11:25:00,26.76,26.77,26.67,26.67,147235.90585659552,15.5663,15.5721,15.5139,15.5139,147235.9059
2012-08-24 11:30:00,26.68,26.7,26.67,26.68,54734.53749315818,15.5198,15.5314,15.5139,15.5198,54734.5375
2012-08-24 11:35:00,26.69,26.71,26.68,26.71,18390.80459770115,15.5256,15.5372,15.5198,15.5372,18390.8046
2012-08-24 11:40:00,26.71,26.71,26.65,26.65,27695.675971538043,15.5372,15.5372,15.5023,15.5023,27695.676
2012-08-24 11:45:00,26.66,26.68,26.65,26.66,51997.81061850028,15.5081,15.5198,15.5023,15.5081,51997.8106
2012-08-24 11:50:00,26.65,26.67,26.63,26.64,36124.7947454844,15.5023,15.5139,15.4907,15.4965,36124.7947
2012-08-24 11:55:00,26.64,26.65,26.62,26.63,28133.552271483302,15.4965,15.5023,15.4849,15.4907,28133.5523
2012-08-24 12:00:00,26.62,26.68,26.61,26.68,26819.92337164751,15.4849,15.5198,15.479,15.5198,26819.9234
2012-08-24 12:05:00,26.68,26.72,26.67,26.71,45320.19704433498,15.5198,15.543,15.5139,15.5372,45320.197
2012-08-24 12:10:00,26.71,26.72,26.71,26.71,33388.06787082649,15.5372,15.543,15.5372,15.5372,33388.0679
2012-08-24 12:15:00,26.72,26.75,26.71,26.71,95457.03338806788,15.543,15.5605,15.5372,15.5372,95457.0334
2012-08-24 12:20:00,26.72,26.74,26.7,26.73,52873.56321839081,15.543,15.5547,15.5314,15.5488,52873.5632
2012-08-24 12:25:00,26.74,26.77,26.73,26.77,44772.8516694034,15.5547,15.5721,15.5488,15.5721,44772.8517
2012-08-24 12:30:00,26.77,26.77,26.72,26.72,100711.54898741106,15.5721,15.5721,15.543,15.543,100711.549
2012-08-24 12:35:00,26.73,26.75,26.72,26.72,58565.95511767926,15.5488,15.5605,15.543,15.543,58565.9551
2012-08-24 12:40:00,26.72,26.72,26.7,26.72,69512.8626163109,15.543,15.543,15.5314,15.543,69512.8626
2012-08-24 12:45:00,26.72,26.73,26.69,26.71,72906.4039408867,15.543,15.5488,15.5256,15.5372,72906.4039
2012-08-24 12:50:00,26.72,26.76,26.71,26.76,28571.42857142857,15.543,15.5663,15.5372,15.5663,28571.4286
2012-08-24 12:55:00,26.76,26.78,26.76,26.77,26710.454296661195,15.5663,15.5779,15.5663,15.5721,26710.4543
2012-08-24 13:00:00,26.77,26.79,26.76,26.77,49917.898193760266,15.5721,15.5837,15.5663,15.5721,49917.8982
2012-08-24 13:05:00,26.77,26.8,26.76,26.79,28790.36672140121,15.5721,15.5896,15.5663,15.5837,28790.3667
2012-08-24 13:10:00,26.79,26.81,26.78,26.8,66119.32129173509,15.5837,15.5954,15.5779,15.5896,66119.3213
2012-08-24 13:15:00,26.79,26.82,26.79,26.79,58784.89326765189,15.5837,15.6012,15.5837,15.5837,58784.8933
2012-08-24 13:20:00,26.8,26.81,26.79,26.8,36124.7947454844,15.5896,15.5954,15.5837,15.5896,36124.7947
2012-08-24 13:25:00,26.81,26.82,26.79,26.81,81554.46086480569,15.5954,15.6012,15.5837,15.5954,81554.4609
2012-08-24 13:30:00,26.82,26.87,26.82,26.86,52216.748768472906,15.6012,15.6303,15.6012,15.6245,52216.7488
2012-08-24 13:35:00,26.86,26.87,26.85,26.86,68199.2337164751,15.6245,15.6303,15.6186,15.6245,68199.2337
2012-08-24 13:40:00,26.86,26.91,26.85,26.9,78489.32676518883,15.6245,15.6536,15.6186,15.6477,78489.3268
2012-08-24 13:45:00,26.9,26.95,26.88,26.89,108812.26053639848,15.6477,15.6768,15.6361,15.6419,108812.2605
2012-08-24 13:50:00,26.88,26.9,26.88,26.9,41488.7794198139,15.6361,15.6477,15.6361,15.6477,41488.7794
2012-08-24 13:55:00,26.9,26.9,26.88,26.88,50355.77449370553,15.6477,15.6477,15.6361,15.6361,50355.7745
2012-08-24 14:00:00,26.88,26.88,26.87,26.88,36124.7947454844,15.6361,15.6361,15.6303,15.6361,36124.7947
2012-08-24 14:05:00,26.87,26.88,26.83,26.83,55938.69731800767,15.6303,15.6361,15.607,15.607,55938.6973
2012-08-24 14:10:00,26.84,26.85,26.83,26.84,43459.2227695676,15.6128,15.6186,15.607,15.6128,43459.2228
2012-08-24 14:15:00,26.83,26.84,26.79,26.79,53311.43951833608,15.607,15.6128,15.5837,15.5837,53311.4395
2012-08-24 14:20:00,26.79,26.8,26.76,26.79,92501.36836343732,15.5837,15.5896,15.5663,15.5837,92501.3684
2012-08-24 14:25:00,26.78,26.79,26.77,26.77,33497.53694581281,15.5779,15.5837,15.5721,15.5721,33497.5369
2012-08-24 14:30:00,26.78,26.78,26.77,26.78,7553.366174055829,15.5779,15.5779,15.5721,15.5779,7553.3662
2012-08-24 14:35:00,26.78,26.78,26.75,26.75,32293.37712096333,15.5779,15.5779,15.5605,15.5605,32293.3771
2012-08-24 14:40:00,26.75,26.77,26.74,26.75,81554.46086480569,15.5605,15.5721,15.5547,15.5605,81554.4609
2012-08-24 14:45:00,26.74,26.77,26.74,26.75,51450.465243568695,15.5547,15.5721,15.5547,15.5605,51450.4652
2012-08-24 14:50:00,26.74,26.75,26.68,26.69,112972.0853858785,15.5547,15.5605,15.5198,15.5256,112972.0854
2012-08-24 14:55:00,26.68,26.69,26.66,26.66,83524.90421455938,15.5198,15.5256,15.5081,15.5081,83524.9042
2012-08-24 15:00:00,26.67,26.67,26.67,26.67,103448.27586206896,15.5139,15.5139,15.5139,15.5139,103448.2759
2012-08-24 15:05:00,26.67,26.67,26.66,26.67,85823.75478927203,15.5139,15.5139,15.5081,15.5139,85823.7548
2012-08-24 15:10:00,26.67,26.67,26.67,26.67,34154.35139573071,15.5139,15.5139,15.5139,15.5139,34154.3514
2012-08-24 15:15:00,26.67,26.72,26.67,26.71,109797.48221127532,15.5139,15.543,15.5139,15.5372,109797.4822
2012-08-24 15:20:00,26.71,26.71,26.67,26.68,97208.53858784892,15.5372,15.5372,15.5139,15.5198,97208.5386
2012-08-24 15:25:00,26.68,26.73,26.68,26.71,98303.2293377121,15.5198,15.5488,15.5198,15.5372,98303.2293
2012-08-24 15:30:00,26.71,26.73,26.7,26.7,126436.7816091954,15.5372,15.5488,15.5314,15.5314,126436.7816
2012-08-24 15:35:00,26.69,26.73,26.68,26.72,104214.55938697318,15.5256,15.5488,15.5198,15.543,104214.5594
2012-08-24 15:40:00,26.72,26.74,26.71,26.72,119868.63711001644,15.543,15.5547,15.5372,15.543,119868.6371
2012-08-24 15:45:00,26.73,26.76,26.73,26.75,228680.8976464149,15.5488,15.5663,15.5488,15.5605,228680.8976
2012-08-24 15:50:00,26.75,26.75,26.69,26.72,188834.15435139573,15.5605,15.5605,15.5256,15.543,188834.1544
2012-08-24 15:55:00,26.72,26.73,26.7,26.72,281116.58456486044,15.543,15.5488,15.5314,15.543,281116.5846
2012-08-27 09:30:00,27.13,28.0,27.08,27.8,1208210.1806239735,15.7815,16.2876,15.7524,16.1713,1208210.1806
2012-08-27 09:35:00,27.8,27.96,27.57,27.81,891625.6157635468,16.1713,16.2643,16.0375,16.1771,891625.6158
2012-08-27 09:40:00,27.8,28.1,27.77,27.99,638095.2380952381,16.1713,16.3458,16.1538,16.2818,638095.2381
2012-08-27 09:45:00,28.0,28.0,27.76,27.92,867323.4811165846,16.2876,16.2876,16.148,16.2411,867323.4811
2012-08-27 09:50:00,27.92,28.03,27.85,27.99,507936.50793650793,16.2411,16.3051,16.2003,16.2818,507936.5079
2012-08-27 09:55:00,27.99,28.17,27.94,28.04,475095.78544061305,16.2818,16.3865,16.2527,16.3109,475095.7854
2012-08-27 10:00:00,28.04,28.19,28.01,28.14,519102.3535851122,16.3109,16.3981,16.2934,16.369,519102.3536
2012-08-27 10:05:00,28.14,28.17,27.95,28.06,498303.2293377121,16.369,16.3865,16.2585,16.3225,498303.2293
2012-08-27 10:10:00,28.06,28.1,28.04,28.09,235577.4493705528,16.3225,16.3458,16.3109,16.34,235577.4494
2012-08-27 10:15:00,28.09,28.22,28.09,28.18,299835.79638752056,16.34,16.4156,16.34,16.3923,299835.7964
2012-08-27 10:20:00,28.17,28.21,28.09,28.11,370552.8188286809,16.3865,16.4098,16.34,16.3516,370552.8188
2012-08-27 10:25:00,28.11,28.12,28.0,28.04,228133.5522714833,16.3516,16.3574,16.2876,16.3109,228133.5523
2012-08-27 10:30:00,28.04,28.07,27.95,27.97,208866.9950738916,16.3109,16.3283,16.2585,16.2702,208866.9951
2012-08-27 10:35:00,27.97,28.04,27.95,28.04,167487.68472906406,16.2702,16.3109,16.2585,16.3109,167487.6847
2012-08-27 10:40:00,28.04,28.09,28.01,28.04,390038.3141762453,16.3109,16.34,16.2934,16.3109,390038.3142
2012-08-27 10:45:00,28.04,28.04,27.95,27.98,121620.14230979748,16.3109,16.3109,16.2585,16.276,121620.1423
2012-08-27 10:50:00,27.98,28.0,27.92,27.93,230432.402846196,16.276,16.2876,16.2411,16.2469,230432.4028
2012-08-27 10:55:00,27.93,28.01,27.93,27.99,220689.6551724138,16.2469,16.2934,16.2469,16.2818,220689.6552
2012-08-27 11:00:00,27.99,28.01,27.91,27.96,169896.004378763,16.2818,16.2934,16.2353,16.2643,169896.0044
2012-08-27 11:05:00,27.95,28.04,27.95,28.04,372523.2621784346,16.2585,16.3109,16.2585,16.3109,372523.2622
2012-08-27 11:10:00,28.04,28.08,28.04,28.06,182594.4170771757,16.3109,16.3341,16.3109,16.3225,182594.4171
2012-08-27 11:15:00,28.06,28.14,28.06,28.13,262287.90366721404,16.3225,16.369,16.3225,16.3632,262287.9037
2012-08-27 11:20:00,28.13,28.13,28.08,28.12,319868.6371100164,16.3632,16.3632,16.3341,16.3574,319868.6371
2012-08-27 11:25:00,28.12,28.16,28.11,28.16,104433.4975369458,16.3574,16.3807,16.3516,16.3807,104433.4975
2012-08-27 11:30:00,28.16,28.17,28.09,28.11,172523.2621784346,16.3807,16.3865,16.34,16.3516,172523.2622
2012-08-27 11:35:00,28.1,28.15,28.1,28.13,114285.71428571428,16.3458,16.3749,16.3458,16.3632,114285.7143
2012-08-27 11:40:00,28.13,28.14,28.11,28.14,48275.86206896552,16.3632,16.369,16.3516,16.369,48275.8621
2012-08-27 11:45:00,28.14,28.15,28.1,28.14,110782.70388615216,16.369,16.3749,16.3458,16.369,110782.7039
2012-08-27 11:50:00,28.14,28.14,28.04,28.11,202079.91242474003,16.369,16.369,16.3109,16.3516,202079.9124
2012-08-27 11:55:00,28.1,28.18,28.09,28.16,181390.25725232624,16.3458,16.3923,16.34,16.3807,181390.2573
2012-08-27 12:00:00,28.15,28.17,28.1,28.12,78817.73399014778,16.3749,16.3865,16.3458,16.3574,78817.734
2012-08-27 12:05:00,28.13,28.14,28.08,28.09,98084.29118773948,16.3632,16.369,16.3341,16.34,98084.2912
2012-08-27 12:10:00,28.09,28.11,28.06,28.1,86042.69293924466,16.34,16.3516,16.3225,16.3458,86042.6929
2012-08-27 12:15:00,28.09,28.14,28.07,28.13,630760.810071155,16.34,16.369,16.3283,16.3632,630760.8101
2012-08-27 12:20:00,28.13,28.17,28.12,28.15,189381.4997263273,16.3632,16.3865,16.3574,16.3749,189381.4997
2012-08-27 12:25:00,28.16,28.22,28.14,28.21,214559.38697318008,16.3807,16.4156,16.369,16.4098,214559.387
2012-08-27 12:30:00,28.2,28.21,28.17,28.19,178762.99945265462,16.4039,16.4098,16.3865,16.3981,178762.9995
2012-08-27 12:35:00,28.2,28.25,28.18,28.25,148549.53475643133,16.4039,16.433,16.3923,16.433,148549.5348
2012-08-27 12:40:00,28.25,28.26,28.23,28.25,141324.57580733445,16.433,16.4388,16.4214,16.433,141324.5758
2012-08-27 12:45:00,28.26,28.31,28.25,28.3,197044.33497536948,16.4388,16.4679,16.433,16.4621,197044.335
2012-08-27 12:50:00,28.31,28.31,28.24,28.27,141215.10673234813,16.4679,16.4679,16.4272,16.4447,141215.1067
2012-08-27 12:55:00,28.27,28.31,28.2,28.21,195511.76792556103,16.4447,16.4679,16.4039,16.4098,195511.7679
2012-08-27 13:00:00,28.22,28.22,28.18,28.21,216639.29939792008,16.4156,16.4156,16.3923,16.4098,216639.2994
2012-08-27 13:05:00,28.2,28.22,28.18,28.22,114833.05966064589,16.4039,16.4156,16.3923,16.4156,114833.0597
2012-08-27 13:10:00,28.22,28.26,28.19,28.24,207881.7733990148,16.4156,16.4388,16.3981,16.4272,207881.7734
2012-08-27 13:15:00,28.25,28.27,28.23,28.23,67870.82649151616,16.433,16.4447,16.4214,16.4214,67870.8265
2012-08-27 13:20:00,28.24,28.32,28.23,28.28,163984.67432950193,16.4272,16.4737,16.4214,16.4505,163984.6743
2012-08-27 13:25:00,28.29,28.29,28.25,28.29,110782.70388615216,16.4563,16.4563,16.433,16.4563,110782.7039
2012-08-27 13:30:00,28.29,28.32,28.26,28.28,173727.42200328407,16.4563,16.4737,16.4388,16.4505,173727.422
2012-08-27 13:35:00,28.27,28.29,28.23,28.23,223316.91297208532,16.4447,16.4563,16.4214,16.4214,223316.913
2012-08-27 13:40:00,28.24,28.24,28.16,28.18,96223.31691297208,16.4272,16.4272,16.3807,16.3923,96223.3169
2012-08-27 13:45:00,28.18,28.21,28.17,28.2,80569.23918992885,16.3923,16.4098,16.3865,16.4039,80569.2392
2012-08-27 13:50:00,28.2,28.2,28.15,28.15,130596.60645867544,16.4039,16.4039,16.3749,16.3749,130596.6065
2012-08-27 13:55:00,28.15,28.21,28.15,28.2,104214.55938697318,16.3749,16.4098,16.3749,16.4039,104214.5594
2012-08-27 14:00:00,28.2,28.21,28.16,28.17,199124.24740010948,16.4039,16.4098,16.3807,16.3865,199124.2474
2012-08-27 14:05:00,28.16,28.19,28.16,28.19,66666.66666666667,16.3807,16.3981,16.3807,16.3981,66666.6667
2012-08-27 14:10:00,28.18,28.2,28.18,28.19,82758.62068965517,16.3923,16.4039,16.3923,16.3981,82758.6207
2012-08-27 14:15:00,28.19,28.19,28.15,28.18,81335.52271483306,16.3981,16.3981,16.3749,16.3923,81335.5227
2012-08-27 14:20:00,28.18,28.2,28.18,28.18,68418.17186644774,16.3923,16.4039,16.3923,16.3923,68418.1719
2012-08-27 14:25:00,28.19,28.2,28.17,28.18,116694.03393541324,16.3981,16.4039,16.3865,16.3923,116694.0339
2012-08-27 14:30:00,28.18,28.19,28.11,28.13,244444.44444444447,16.3923,16.3981,16.3516,16.3632,244444.4444
2012-08-27 14:35:00,28.14,28.14,28.1,28.14,153804.0503557745,16.369,16.369,16.3458,16.369,153804.0504
2012-08-27 14:40:00,28.14,28.14,28.11,28.12,220361.2479474549,16.369,16.369,16.3516,16.3574,220361.2479
2012-08-27 14:45:00,28.11,28.13,28.09,28.09,150519.978106185,16.3516,16.3632,16.34,16.34,150519.9781
2012-08-27 14:50:00,28.1,28.1,28.04,28.04,259441.7077175698,16.3458,16.3458,16.3109,16.3109,259441.7077
2012-08-27 14:55:00,28.04,28.06,28.04,28.04,199671.59277504103,16.3109,16.3225,16.3109,16.3109,199671.5928
2012-08-27 15:00:00,28.04,28.05,28.03,28.03,139682.53968253967,16.3109,16.3167,16.3051,16.3051,139682.5397
2012-08-27 15:05:00,28.03,28.05,28.02,28.03,256376.57361795293,16.3051,16.3167,16.2992,16.3051,256376.5736
2012-08-27 15:10:00,28.04,28.04,28.0,28.04,207443.89709906952,16.3109,16.3109,16.2876,16.3109,207443.8971
2012-08-27 15:15:00,28.04,28.05,28.03,28.04,191680.35030104,16.3109,16.3167,16.3051,16.3109,191680.3503
2012-08-27 15:20:00,28.05,28.05,27.98,28.0,395511.76792556106,16.3167,16.3167,16.276,16.2876,395511.7679
2012-08-27 15:25:00,28.01,28.04,28.0,28.02,340996.1685823755,16.2934,16.3109,16.2876,16.2992,340996.1686
2012-08-27 15:30:00,28.02,28.05,28.01,28.04,284291.18773946364,16.2992,16.3167,16.2934,16.3109,284291.1877
2012-08-27 15:35:00,28.04,28.05,28.04,28.04,266995.0738916256,16.3109,16.3167,16.3109,16.3109,266995.0739
2012-08-27 15:40:00,28.04,28.09,28.04,28.08,328845.1012588944,16.3109,16.34,16.3109,16.3341,328845.1013
2012-08-27 15:45:00,28.09,28.12,28.07,28.08,457580.7334428025,16.34,16.3574,16.3283,16.3341,457580.7334
2012-08-27 15:50:00,28.08,28.13,28.08,28.12,675752.5998905309,16.3341,16.3632,16.3341,16.3574,675752.5999
2012-08-27 15:55:00,28.12,28.12,28.06,28.1,917131.9102353584,16.3574,16.3574,16.3225,16.3458,917131.9102
2012-08-28 09:30:00,28.24,28.28,28.07,28.11,356650.2463054187,16.4272,16.4505,16.3283,16.3516,356650.2463
2012-08-28 09:35:00,28.1,28.21,27.99,28.17,281773.3990147783,16.3458,16.4098,16.2818,16.3865,281773.399
2012-08-28 09:40:00,28.16,28.3,28.11,28.28,214668.8560481664,16.3807,16.4621,16.3516,16.4505,214668.856
2012-08-28 09:45:00,28.28,28.32,28.21,28.31,265353.0377668309,16.4505,16.4737,16.4098,16.4679,265353.0378
2012-08-28 09:50:00,28.31,28.47,28.31,28.36,670169.6770662288,16.4679,16.561,16.4679,16.497,670169.6771
2012-08-28 09:55:00,28.36,28.43,28.36,28.4,291406.6776135742,16.497,16.5377,16.497,16.5203,291406.6776
2012-08-28 10:00:00,28.39,28.4,28.28,28.33,260098.52216748768,16.5145,16.5203,16.4505,16.4796,260098.5222
2012-08-28 10:05:00,28.34,28.41,28.32,28.38,253639.84674329503,16.4854,16.5261,16.4737,16.5086,253639.8467
2012-08-28 10:10:00,28.38,28.49,28.36,28.46,272249.5894909688,16.5086,16.5726,16.497,16.5552,272249.5895
2012-08-28 10:15:00,28.46,28.61,28.45,28.59,369567.5971538041,16.5552,16.6424,16.5494,16.6308,369567.5972
2012-08-28 10:20:00,28.6,28.67,28.59,28.66,340996.1685823755,16.6366,16.6773,16.6308,16.6715,340996.1686
2012-08-28 10:25:00,28.67,28.71,28.65,28.71,233059.66064586755,16.6773,16.7006,16.6657,16.7006,233059.6606
2012-08-28 10:30:00,28.71,28.76,28.6,28.6,293596.0591133005,16.7006,16.7297,16.6366,16.6366,293596.0591
2012-08-28 10:35:00,28.6,28.63,28.53,28.58,227038.86152162016,16.6366,16.6541,16.5959,16.625,227038.8615
2012-08-28 10:40:00,28.59,28.6,28.52,28.52,116365.62671045432,16.6308,16.6366,16.5901,16.5901,116365.6267
2012-08-28 10:45:00,28.52,28.56,28.47,28.5,254406.13026819925,16.5901,16.6134,16.561,16.5785,254406.1303
2012-08-28 10:50:00,28.5,28.57,28.5,28.51,275424.192665572,16.5785,16.6192,16.5785,16.5843,275424.1927
2012-08-28 10:55:00,28.51,28.6,28.48,28.49,258347.01696770664,16.5843,16.6366,16.5668,16.5726,258347.017
2012-08-28 11:00:00,28.49,28.52,28.46,28.47,224411.6037219485,16.5726,16.5901,16.5552,16.561,224411.6037
2012-08-28 11:05:00,28.46,28.47,28.4,28.43,283415.43513957306,16.5552,16.561,16.5203,16.5377,283415.4351
2012-08-28 11:10:00,28.44,28.45,28.32,28.36,286152.16201423097,16.5436,16.5494,16.4737,16.497,286152.162
2012-08-28 11:15:00,28.35,28.42,28.34,28.36,168801.31362889984,16.4912,16.5319,16.4854,16.497,168801.3136
2012-08-28 11:20:00,28.36,28.37,28.33,28.35,114504.65243568692,16.497,16.5028,16.4796,16.4912,114504.6524
2012-08-28 11:25:00,28.35,28.37,28.3,28.32,93486.5900383142,16.4912,16.5028,16.4621,16.4737,93486.59
2012-08-28 11:30:00,28.32,28.33,28.27,28.29,144718.11713191023,16.4737,16.4796,16.4447,16.4563,144718.1171
2012-08-28 11:35:00,28.28,28.33,28.25,28.27,85823.75478927203,16.4505,16.4796,16.433,16.4447,85823.7548
2012-08-28 11:40:00,28.27,28.33,28.26,28.28,160810.07115489876,16.4447,16.4796,16.4388,16.4505,160810.0712
2012-08-28 11:45:00,28.29,28.34,28.27,28.34,101587.3015873016,16.4563,16.4854,16.4447,16.4854,101587.3016
2012-08-28 11:50:00,28.33,28.38,28.29,28.36,156978.65353037766,16.4796,16.5086,16.4563,16.497,156978.6535
2012-08-28 11:55:00,28.36,28.4,28.35,28.36,144608.64805692394,16.497,16.5203,16.4912,16.497,144608.6481
2012-08-28 12:00:00,28.35,28.41,28.35,28.36,61740.55829228243,16.4912,16.5261,16.4912,16.497,61740.5583
2012-08-28 12:05:00,28.36,28.41,28.36,28.37,75205.25451559934,16.497,16.5261,16.497,16.5028,75205.2545
2012-08-28 12:10:00,28.36,28.39,28.36,28.37,49370.552818828684,16.497,16.5145,16.497,16.5028,49370.5528
2012-08-28 12:15:00,28.36,28.4,28.36,28.37,69950.73891625616,16.497,16.5203,16.497,16.5028,69950.7389
2012-08-28 12:20:00,28.37,28.39,28.36,28.36,81554.46086480569,16.5028,16.5145,16.497,16.497,81554.4609
2012-08-28 12:25:00,28.36,28.39,28.36,28.39,96442.25506294472,16.497,16.5145,16.497,16.5145,96442.2551
2012-08-28 12:30:00,28.38,28.4,28.36,28.36,105090.31198686371,16.5086,16.5203,16.497,16.497,105090.312
2012-08-28 12:35:00,28.37,28.4,28.36,28.4,59332.23864258347,16.5028,16.5203,16.497,16.5203,59332.2386
2012-08-28 12:40:00,28.4,28.41,28.37,28.41,91844.55391351944,16.5203,16.5261,16.5028,16.5261,91844.5539
2012-08-28 12:45:00,28.41,28.45,28.4,28.42,88451.01258894363,16.5261,16.5494,16.5203,16.5319,88451.0126
2012-08-28 12:50:00,28.43,28.44,28.39,28.44,122605.36398467432,16.5377,16.5436,16.5145,16.5436,122605.364
2012-08-28 12:55:00,28.44,28.48,28.44,28.47,189272.03065134105,16.5436,16.5668,16.5436,16.561,189272.0307
2012-08-28 13:00:00,28.48,28.48,28.42,28.42,95894.90968801314,16.5668,16.5668,16.5319,16.5319,95894.9097
2012-08-28 13:05:00,28.42,28.43,28.37,28.41,115818.28133552273,16.5319,16.5377,16.5028,16.5261,115818.2813
2012-08-28 13:10:00,28.4,28.41,28.36,28.37,46086.48056923919,16.5203,16.5261,16.497,16.5028,46086.4806
2012-08-28 13:15:00,28.37,28.4,28.36,28.36,54625.06841817187,16.5028,16.5203,16.497,16.497,54625.0684
2012-08-28 13:20:00,28.37,28.39,28.35,28.39,56814.44991789819,16.5028,16.5145,16.4912,16.5145,56814.4499
2012-08-28 13:25:00,28.38,28.39,28.36,28.37,20799.124247400112,16.5086,16.5145,16.497,16.5028,20799.1242
2012-08-28 13:30:00,28.36,28.39,28.36,28.39,40503.557744937054,16.497,16.5145,16.497,16.5145,40503.5577
2012-08-28 13:35:00,28.39,28.43,28.38,28.43,57361.795292829775,16.5145,16.5377,16.5086,16.5377,57361.7953
2012-08-28 13:40:00,28.42,28.43,28.4,28.41,32731.2534209086,16.5319,16.5377,16.5203,16.5261,32731.2534
2012-08-28 13:45:00,28.41,28.42,28.39,28.4,38533.114395183366,16.5261,16.5319,16.5145,16.5203,38533.1144
2012-08-28 13:50:00,28.4,28.4,28.38,28.38,68199.2337164751,16.5203,16.5203,16.5086,16.5086,68199.2337
2012-08-28 13:55:00,28.39,28.41,28.36,28.4,122386.4258347017,16.5145,16.5261,16.497,16.5203,122386.4258
2012-08-28 14:00:00,28.41,28.45,28.38,28.42,205254.5155993432,16.5261,16.5494,16.5086,16.5319,205254.5156
2012-08-28 14:05:00,28.42,28.44,28.39,28.39,54734.53749315818,16.5319,16.5436,16.5145,16.5145,54734.5375
2012-08-28 14:10:00,28.4,28.4,28.36,28.38,119211.82266009852,16.5203,16.5203,16.497,16.5086,119211.8227
2012-08-28 14:15:00,28.37,28.4,28.37,28.37,64477.28516694034,16.5028,16.5203,16.5028,16.5028,64477.2852
2012-08-28 14:20:00,28.38,28.39,28.36,28.38,95785.44061302682,16.5086,16.5145,16.497,16.5086,95785.4406
2012-08-28 14:25:00,28.38,28.41,28.36,28.41,106513.40996168584,16.5086,16.5261,16.497,16.5261,106513.41
2012-08-28 14:30:00,28.41,28.44,28.4,28.41,80788.17733990148,16.5261,16.5436,16.5203,16.5261,80788.1773
2012-08-28 14:35:00,28.42,28.42,28.39,28.4,81663.92993979201,16.5319,16.5319,16.5145,16.5203,81663.9299
2012-08-28 14:40:00,28.39,28.4,28.35,28.35,85933.22386425835,16.5145,16.5203,16.4912,16.4912,85933.2239
2012-08-28 14:45:00,28.36,28.36,28.31,28.31,76628.35249042146,16.497,16.497,16.4679,16.4679,76628.3525
2012-08-28 14:50:00,28.31,28.32,28.26,28.28,158511.2205801861,16.4679,16.4737,16.4388,16.4505,158511.2206
2012-08-28 14:55:00,28.28,28.28,28.25,28.25,242802.4083196497,16.4505,16.4505,16.433,16.433,242802.4083
2012-08-28 15:00:00,28.25,28.29,28.25,28.26,267761.35741652985,16.433,16.4563,16.433,16.4388,267761.3574
2012-08-28 15:05:00,28.27,28.29,28.25,28.29,171209.6332785988,16.4447,16.4563,16.433,16.4563,171209.6333
2012-08-28 15:10:00,28.29,28.29,28.24,28.27,124904.21455938698,16.4563,16.4563,16.4272,16.4447,124904.2146
2012-08-28 15:15:00,28.28,28.43,28.28,28.42,501915.7088122605,16.4505,16.5377,16.4505,16.5319,501915.7088
2012-08-28 15:20:00,28.42,28.44,28.4,28.43,212917.3508483853,16.5319,16.5436,16.5203,16.5377,212917.3508
2012-08-28 15:25:00,28.44,28.44,28.4,28.42,153913.51943076082,16.5436,16.5436,16.5203,16.5319,153913.5194
2012-08-28 15:30:00,28.42,28.46,28.41,28.42,261740.55829228245,16.5319,16.5552,16.5261,16.5319,261740.5583
2012-08-28 15:35:00,28.42,28.44,28.4,28.43,175478.92720306513,16.5319,16.5436,16.5203,16.5377,175478.9272
2012-08-28 15:40:00,28.43,28.46,28.43,28.44,214559.38697318008,16.5377,16.5552,16.5377,16.5436,214559.387
2012-08-28 15:45:00,28.44,28.47,28.41,28.46,376245.21072796936,16.5436,16.561,16.5261,16.5552,376245.2107
2012-08-28 15:50:00,28.45,28.46,28.42,28.45,321839.0804597701,16.5494,16.5552,16.5319,16.5494,321839.0805
2012-08-28 15:55:00,28.45,28.45,28.42,28.44,554241.9266557198,16.5494,16.5494,16.5319,16.5436,554241.9267
2012-08-29 09:30:00,28.26,28.43,28.2,28.35,463711.00164203614,16.4388,16.5377,16.4039,16.4912,463711.0016
2012-08-29 09:35:00,28.35,28.41,28.18,28.24,220799.1242474001,16.4912,16.5261,16.3923,16.4272,220799.1242
2012-08-29 09:40:00,28.24,28.27,28.07,28.07,278489.32676518883,16.4272,16.4447,16.3283,16.3283,278489.3268
2012-08-29 09:45:00,28.08,28.12,28.03,28.11,234044.8823207444,16.3341,16.3574,16.3051,16.3516,234044.8823
2012-08-29 09:50:00,28.11,28.16,28.03,28.05,304652.43568691844,16.3516,16.3807,16.3051,16.3167,304652.4357
2012-08-29 09:55:00,28.05,28.1,28.02,28.05,160262.72577996718,16.3167,16.3458,16.2992,16.3167,160262.7258
2012-08-29 10:00:00,28.05,28.09,28.04,28.06,222550.6294471812,16.3167,16.34,16.3109,16.3225,222550.6294
2012-08-29 10:05:00,28.06,28.14,28.06,28.11,180186.09742747675,16.3225,16.369,16.3225,16.3516,180186.0974
2012-08-29 10:10:00,28.11,28.13,28.09,28.12,83196.49698960045,16.3516,16.3632,16.34,16.3574,83196.497
2012-08-29 10:15:00,28.12,28.15,28.1,28.11,134537.49315818283,16.3574,16.3749,16.3458,16.3516,134537.4932
2012-08-29 10:20:00,28.11,28.17,28.09,28.09,113191.02353585113,16.3516,16.3865,16.34,16.34,113191.0235
2012-08-29 10:25:00,28.09,28.17,28.07,28.14,167487.68472906406,16.34,16.3865,16.3283,16.369,167487.6847
2012-08-29 10:30:00,28.14,28.14,28.11,28.11,144499.1789819376,16.369,16.369,16.3516,16.3516,144499.179
2012-08-29 10:35:00,28.11,28.15,28.11,28.11,117350.84838533116,16.3516,16.3749,16.3516,16.3516,117350.8484
2012-08-29 10:40:00,28.11,28.17,28.11,28.12,236781.6091954023,16.3516,16.3865,16.3516,16.3574,236781.6092
2012-08-29 10:45:00,28.12,28.14,28.07,28.07,109140.6677613574,16.3574,16.369,16.3283,16.3283,109140.6678
2012-08-29 10:50:00,28.07,28.08,28.04,28.05,297536.9458128079,16.3283,16.3341,16.3109,16.3167,297536.9458
2012-08-29 10:55:00,28.05,28.08,28.04,28.06,358620.6896551724,16.3167,16.3341,16.3109,16.3225,358620.6897
2012-08-29 11:00:00,28.06,28.06,28.02,28.02,97318.00766283524,16.3225,16.3225,16.2992,16.2992,97318.0077
2012-08-29 11:05:00,28.03,28.04,28.02,28.03,68527.64094143405,16.3051,16.3109,16.2992,16.3051,68527.6409
2012-08-29 11:10:00,28.03,28.04,28.01,28.03,97208.53858784892,16.3051,16.3109,16.2934,16.3051,97208.5386
2012-08-29 11:15:00,28.04,28.06,28.01,28.04,91297.20853858785,16.3109,16.3225,16.2934,16.3109,91297.2085
2012-08-29 11:20:00,28.04,28.05,28.04,28.04,46305.41871921183,16.3109,16.3167,16.3109,16.3109,46305.4187
2012-08-29 11:25:00,28.04,28.04,27.99,28.02,138259.44170771755,16.3109,16.3109,16.2818,16.2992,138259.4417
2012-08-29 11:30:00,28.02,28.05,28.01,28.02,76737.82156540778,16.2992,16.3167,16.2934,16.2992,76737.8216
2012-08-29 11:35:00,28.02,28.06,27.99,28.05,110016.42036124796,16.2992,16.3225,16.2818,16.3167,110016.4204
2012-08-29 11:40:00,28.05,28.06,28.01,28.01,95019.1570881226,16.3167,16.3225,16.2934,16.2934,95019.1571
2012-08-29 11:45:00,28.01,28.05,28.01,28.04,103448.27586206896,16.2934,16.3167,16.2934,16.3109,103448.2759
2012-08-29 11:50:00,28.05,28.05,27.95,28.04,282539.68253968254,16.3167,16.3167,16.2585,16.3109,282539.6825
2012-08-29 11:55:00,28.04,28.05,28.0,28.01,55062.944718117134,16.3109,16.3167,16.2876,16.2934,55062.9447
2012-08-29 12:00:00,28.01,28.04,27.99,28.04,43240.28461959497,16.2934,16.3109,16.2818,16.3109,43240.2846
2012-08-29 12:05:00,28.03,28.04,28.0,28.01,35467.98029556651,16.3051,16.3109,16.2876,16.2934,35467.9803
2012-08-29 12:10:00,28.0,28.04,27.99,27.99,50027.36726874658,16.2876,16.3109,16.2818,16.2818,50027.3673
2012-08-29 12:15:00,28.0,28.0,27.97,27.98,49808.42911877395,16.2876,16.2876,16.2702,16.276,49808.4291
2012-08-29 12:20:00,27.98,28.04,27.97,28.04,66119.32129173509,16.276,16.3109,16.2702,16.3109,66119.3213
2012-08-29 12:25:00,28.04,28.05,28.02,28.04,79912.42474001095,16.3109,16.3167,16.2992,16.3109,79912.4247
2012-08-29 12:30:00,28.04,28.04,27.98,27.98,61302.681992337166,16.3109,16.3109,16.276,16.276,61302.682
2012-08-29 12:35:00,27.99,28.0,27.98,28.0,48713.73836891079,16.2818,16.2876,16.276,16.2876,48713.7384
2012-08-29 12:40:00,28.0,28.0,27.98,28.0,47947.45484400657,16.2876,16.2876,16.276,16.2876,47947.4548
2012-08-29 12:45:00,27.99,28.04,27.99,28.03,55829.22824302135,16.2818,16.3109,16.2818,16.3051,55829.2282
2012-08-29 12:50:00,28.04,28.1,28.03,28.1,111767.925561029,16.3109,16.3458,16.3051,16.3458,111767.9256
2012-08-29 12:55:00,28.08,28.14,28.08,28.14,52107.27969348659,16.3341,16.369,16.3341,16.369,52107.2797
2012-08-29 13:00:00,28.14,28.14,28.09,28.13,74876.84729064039,16.369,16.369,16.34,16.3632,74876.8473
2012-08-29 13:05:00,28.13,28.16,28.12,28.14,59551.17679255611,16.3632,16.3807,16.3574,16.369,59551.1768
2012-08-29 13:10:00,28.14,28.2,28.14,28.17,27476.73782156541,16.369,16.4039,16.369,16.3865,27476.7378
2012-08-29 13:15:00,28.18,28.19,28.14,28.14,71373.83689107827,16.3923,16.3981,16.369,16.369,71373.8369
2012-08-29 13:20:00,28.14,28.17,28.14,28.16,91297.20853858785,16.369,16.3865,16.369,16.3807,91297.2085
2012-08-29 13:25:00,28.15,28.18,28.15,28.15,48166.3929939792,16.3749,16.3923,16.3749,16.3749,48166.393
2012-08-29 13:30:00,28.14,28.15,28.14,28.15,38423.64532019704,16.369,16.3749,16.369,16.3749,38423.6453
2012-08-29 13:35:00,28.15,28.17,28.14,28.17,78817.73399014778,16.3749,16.3865,16.369,16.3865,78817.734
2012-08-29 13:40:00,28.17,28.24,28.17,28.22,84400.65681444992,16.3865,16.4272,16.3865,16.4156,84400.6568
2012-08-29 13:45:00,28.23,28.24,28.19,28.19,43459.2227695676,16.4214,16.4272,16.3981,16.3981,43459.2228
2012-08-29 13:50:00,28.19,28.21,28.15,28.15,55062.944718117134,16.3981,16.4098,16.3749,16.3749,55062.9447
2012-08-29 13:55:00,28.15,28.18,28.14,28.17,65900.38314176246,16.3749,16.3923,16.369,16.3865,65900.3831
2012-08-29 14:00:00,28.18,28.18,28.12,28.14,56157.6354679803,16.3923,16.3923,16.3574,16.369,56157.6355
2012-08-29 14:05:00,28.14,28.14,28.11,28.14,83962.78051450466,16.369,16.369,16.3516,16.369,83962.7805
2012-08-29 14:10:00,28.13,28.17,28.13,28.17,83853.31143951834,16.3632,16.3865,16.3632,16.3865,83853.3114
2012-08-29 14:15:00,28.17,28.19,28.16,28.16,48385.33114395184,16.3865,16.3981,16.3807,16.3807,48385.3311
2012-08-29 14:20:00,28.17,28.17,28.14,28.14,91297.20853858785,16.3865,16.3865,16.369,16.369,91297.2085
2012-08-29 14:25:00,28.14,28.15,28.14,28.14,54734.53749315818,16.369,16.3749,16.369,16.369,54734.5375
2012-08-29 14:30:00,28.14,28.14,28.13,28.13,50574.71264367816,16.369,16.369,16.3632,16.3632,50574.7126
2012-08-29 14:35:00,28.14,28.15,28.12,28.12,53530.37766830871,16.369,16.3749,16.3574,16.3574,53530.3777
2012-08-29 14:40:00,28.12,28.15,28.12,28.14,34482.75862068966,16.3574,16.3749,16.3574,16.369,34482.7586
2012-08-29 14:45:00,28.14,28.17,28.12,28.12,133442.8024083197,16.369,16.3865,16.3574,16.3574,133442.8024
2012-08-29 14:50:00,28.12,28.14,28.1,28.14,134646.96223316912,16.3574,16.369,16.3458,16.369,134646.9622
2012-08-29 14:55:00,28.13,28.14,28.12,28.14,71483.3059660646,16.3632,16.369,16.3574,16.369,71483.306
2012-08-29 15:00:00,28.14,28.14,28.1,28.12,48932.67651888342,16.369,16.369,16.3458,16.3574,48932.6765
2012-08-29 15:05:00,28.11,28.12,28.08,28.11,102244.11603721949,16.3516,16.3574,16.3341,16.3516,102244.116
2012-08-29 15:10:00,28.11,28.16,28.1,28.15,131362.88998357963,16.3516,16.3807,16.3458,16.3749,131362.89
2012-08-29 15:15:00,28.16,28.16,28.14,28.14,54515.59934318555,16.3807,16.3807,16.369,16.369,54515.5993
2012-08-29 15:20:00,28.15,28.17,28.14,28.15,79146.14121510673,16.3749,16.3865,16.369,16.3749,79146.1412
2012-08-29 15:25:00,28.15,28.16,28.14,28.14,59003.831417624526,16.3749,16.3807,16.369,16.369,59003.8314
2012-08-29 15:30:00,28.14,28.16,28.13,28.14,114942.5287356322,16.369,16.3807,16.3632,16.369,114942.5287
2012-08-29 15:35:00,28.14,28.15,28.13,28.14,136507.9365079365,16.369,16.3749,16.3632,16.369,136507.9365
2012-08-29 15:40:00,28.14,28.16,28.13,28.15,138040.50355774493,16.369,16.3807,16.3632,16.3749,138040.5036
2012-08-29 15:45:00,28.15,28.15,28.11,28.13,224521.07279693487,16.3749,16.3749,16.3516,16.3632,224521.0728
2012-08-29 15:50:00,28.13,28.14,28.12,28.14,127312.53420908592,16.3632,16.369,16.3574,16.369,127312.5342
2012-08-29 15:55:00,28.13,28.14,28.11,28.12,277285.1669403394,16.3632,16.369,16.3516,16.3574,277285.1669
2012-08-30 09:30:00,27.98,28.11,27.93,28.09,253968.253968254,16.276,16.3516,16.2469,16.34,253968.254
2012-08-30 09:35:00,28.1,28.12,28.02,28.05,165407.77230432403,16.3458,16.3574,16.2992,16.3167,165407.7723
2012-08-30 09:40:00,28.05,28.12,28.04,28.08,77613.57416529831,16.3167,16.3574,16.3109,16.3341,77613.5742
2012-08-30 09:45:00,28.09,28.21,28.05,28.11,354460.8648056924,16.34,16.4098,16.3167,16.3516,354460.8648
2012-08-30 09:50:00,28.1,28.24,28.08,28.14,240831.964969896,16.3458,16.4272,16.3341,16.369,240831.965
2012-08-30 09:55:00,28.14,28.15,28.09,28.1,105309.25013683634,16.369,16.3749,16.34,16.3458,105309.2501
2012-08-30 10:00:00,28.11,28.11,28.05,28.07,135194.30760810073,16.3516,16.3516,16.3167,16.3283,135194.3076
2012-08-30 10:05:00,28.07,28.08,27.96,28.0,88341.54351395731,16.3283,16.3341,16.2643,16.2876,88341.5435
2012-08-30 10:10:00,28.01,28.07,27.99,28.05,156869.18445539137,16.2934,16.3283,16.2818,16.3167,156869.1845
2012-08-30 10:15:00,28.05,28.08,28.04,28.04,68637.11001642037,16.3167,16.3341,16.3109,16.3109,68637.11
2012-08-30 10:20:00,28.04,28.04,27.93,27.96,187958.4017515052,16.3109,16.3109,16.2469,16.2643,187958.4018
2012-08-30 10:25:00,27.96,28.04,27.93,28.03,244116.0372194855,16.2643,16.3109,16.2469,16.3051,244116.0372
2012-08-30 10:30:00,28.03,28.06,28.0,28.05,167487.68472906406,16.3051,16.3225,16.2876,16.3167,167487.6847
2012-08-30 10:35:00,28.04,28.07,28.04,28.04,104980.8429118774,16.3109,16.3283,16.3109,16.3109,104980.8429
2012-08-30 10:40:00,28.04,28.08,28.03,28.08,130268.19923371648,16.3109,16.3341,16.3051,16.3341,130268.1992
2012-08-30 10:45:00,28.08,28.08,28.04,28.05,138368.9107827039,16.3341,16.3341,16.3109,16.3167,138368.9108
2012-08-30 10:50:00,28.05,28.06,28.03,28.05,154132.45758073346,16.3167,16.3225,16.3051,16.3167,154132.4576
2012-08-30 10:55:00,28.06,28.08,28.04,28.05,142200.32840722497,16.3225,16.3341,16.3109,16.3167,142200.3284
2012-08-30 11:00:00,28.05,28.08,28.01,28.05,319540.2298850575,16.3167,16.3341,16.2934,16.3167,319540.2299
2012-08-30 11:05:00,28.04,28.11,28.04,28.08,78051.45046524357,16.3109,16.3516,16.3109,16.3341,78051.4505
2012-08-30 11:10:00,28.08,28.09,28.06,28.07,134537.49315818283,16.3341,16.34,16.3225,16.3283,134537.4932
2012-08-30 11:15:00,28.06,28.08,28.03,28.05,131253.42090859334,16.3225,16.3341,16.3051,16.3167,131253.4209
2012-08-30 11:20:00,28.04,28.07,28.04,28.05,129064.039408867,16.3109,16.3283,16.3109,16.3167,129064.0394
2012-08-30 11:25:00,28.05,28.07,28.04,28.05,76628.35249042146,16.3167,16.3283,16.3109,16.3167,76628.3525
2012-08-30 11:30:00,28.05,28.06,28.04,28.04,142966.6119321292,16.3167,16.3225,16.3109,16.3109,142966.6119
2012-08-30 11:35:00,28.05,28.05,28.04,28.05,70279.14614121511,16.3167,16.3167,16.3109,16.3167,70279.1461
2012-08-30 11:40:00,28.05,28.07,28.03,28.03,89436.23426382047,16.3167,16.3283,16.3051,16.3051,89436.2343
2012-08-30 11:45:00,28.04,28.04,28.01,28.01,83087.02791461413,16.3109,16.3109,16.2934,16.2934,83087.0279
2012-08-30 11:50:00,28.01,28.02,27.98,28.0,74986.31636562671,16.2934,16.2992,16.276,16.2876,74986.3164
2012-08-30 11:55:00,27.99,28.01,27.97,27.98,41598.248494800224,16.2818,16.2934,16.2702,16.276,41598.2485
2012-08-30 12:00:00,27.98,27.99,27.94,27.95,104433.4975369458,16.276,16.2818,16.2527,16.2585,104433.4975
2012-08-30 12:05:00,27.95,27.96,27.93,27.95,63273.12534209086,16.2585,16.2643,16.2469,16.2585,63273.1253
2012-08-30 12:10:00,27.94,27.95,27.91,27.95,79255.61029009306,16.2527,16.2585,16.2353,16.2585,79255.6103
2012-08-30 12:15:00,27.95,27.96,27.93,27.95,94362.3426382047,16.2585,16.2643,16.2469,16.2585,94362.3426
2012-08-30 12:20:00,27.95,28.0,27.95,28.0,83743.84236453203,16.2585,16.2876,16.2585,16.2876,83743.8424
2012-08-30 12:25:00,28.0,28.01,27.94,27.96,57799.67159277504,16.2876,16.2934,16.2527,16.2643,57799.6716
2012-08-30 12:30:00,27.97,28.0,27.93,27.99,98303.2293377121,16.2702,16.2876,16.2469,16.2818,98303.2293
2012-08-30 12:35:00,27.99,27.99,27.97,27.98,64805.69239189929,16.2818,16.2818,16.2702,16.276,64805.6924
2012-08-30 12:40:00,27.99,28.0,27.96,27.98,58456.486042692944,16.2818,16.2876,16.2643,16.276,58456.486
2012-08-30 12:45:00,27.98,27.99,27.94,27.94,44006.56814449918,16.276,16.2818,16.2527,16.2527,44006.5681
2012-08-30 12:50:00,27.94,27.97,27.93,27.93,62616.310892172965,16.2527,16.2702,16.2469,16.2469,62616.3109
2012-08-30 12:55:00,27.93,27.98,27.93,27.96,72140.12041598248,16.2469,16.276,16.2469,16.2643,72140.1204
2012-08-30 13:00:00,27.97,27.97,27.93,27.95,77394.63601532567,16.2702,16.2702,16.2469,16.2585,77394.636
2012-08-30 13:05:00,27.94,27.95,27.94,27.95,16967.70662287904,16.2527,16.2585,16.2527,16.2585,16967.7066
2012-08-30 13:10:00,27.94,27.94,27.92,27.94,95566.5024630542,16.2527,16.2527,16.2411,16.2527,95566.5025
2012-08-30 13:15:00,27.93,27.94,27.88,27.91,107717.56978653531,16.2469,16.2527,16.2178,16.2353,107717.5698
2012-08-30 13:20:00,27.91,27.94,27.91,27.93,54953.47564313082,16.2353,16.2527,16.2353,16.2469,54953.4756
2012-08-30 13:25:00,27.93,27.94,27.9,27.93,76628.35249042146,16.2469,16.2527,16.2294,16.2469,76628.3525
2012-08-30 13:30:00,27.93,27.97,27.93,27.95,46743.29501915709,16.2469,16.2702,16.2469,16.2585,46743.295
2012-08-30 13:35:00,27.95,27.96,27.93,27.94,68856.048166393,16.2585,16.2643,16.2469,16.2527,68856.0482
2012-08-30 13:40:00,27.94,27.97,27.94,27.97,47837.985769020255,16.2527,16.2702,16.2527,16.2702,47837.9858
2012-08-30 13:45:00,27.97,27.99,27.96,27.99,28243.021346469624,16.2702,16.2818,16.2643,16.2818,28243.0213
2012-08-30 13:50:00,27.98,28.02,27.96,28.01,38314.17624521073,16.276,16.2992,16.2643,16.2934,38314.1762
2012-08-30 13:55:00,28.01,28.04,28.01,28.03,105418.71921182268,16.2934,16.3109,16.2934,16.3051,105418.7192
2012-08-30 14:00:00,28.04,28.04,28.02,28.03,59113.30049261084,16.3109,16.3109,16.2992,16.3051,59113.3005
2012-08-30 14:05:00,28.03,28.06,28.01,28.04,123043.2402846196,16.3051,16.3225,16.2934,16.3109,123043.2403
2012-08-30 14:10:00,28.03,28.04,28.02,28.03,63382.594417077176,16.3051,16.3109,16.2992,16.3051,63382.5944
2012-08-30 14:15:00,28.04,28.04,28.01,28.03,62944.71811713191,16.3109,16.3109,16.2934,16.3051,62944.7181
2012-08-30 14:20:00,28.03,28.05,28.02,28.04,55281.88286808976,16.3051,16.3167,16.2992,16.3109,55281.8829
2012-08-30 14:25:00,28.04,28.04,28.0,28.03,76737.82156540778,16.3109,16.3109,16.2876,16.3051,76737.8216
2012-08-30 14:30:00,28.03,28.11,28.03,28.09,179857.69020251778,16.3051,16.3516,16.3051,16.34,179857.6902
2012-08-30 14:35:00,28.1,28.11,28.09,28.1,126546.25068418172,16.3458,16.3516,16.34,16.3458,126546.2507
2012-08-30 14:40:00,28.11,28.11,28.08,28.09,85385.87848932677,16.3516,16.3516,16.3341,16.34,85385.8785
2012-08-30 14:45:00,28.09,28.11,28.08,28.11,91516.14668856048,16.34,16.3516,16.3341,16.3516,91516.1467
2012-08-30 14:50:00,28.11,28.13,28.09,28.11,131143.95183360702,16.3516,16.3632,16.34,16.3516,131143.9518
2012-08-30 14:55:00,28.1,28.11,28.07,28.09,101587.3015873016,16.3458,16.3516,16.3283,16.34,101587.3016
2012-08-30 15:00:00,28.09,28.11,28.08,28.1,124904.21455938698,16.34,16.3516,16.3341,16.3458,124904.2146
2012-08-30 15:05:00,28.11,28.12,28.1,28.11,94471.81171319104,16.3516,16.3574,16.3458,16.3516,94471.8117
2012-08-30 15:10:00,28.11,28.12,28.09,28.11,118226.60098522168,16.3516,16.3574,16.34,16.3516,118226.601
2012-08-30 15:15:00,28.1,28.12,28.1,28.11,74110.56376573618,16.3458,16.3574,16.3458,16.3516,74110.5638
2012-08-30 15:20:00,28.11,28.12,28.1,28.11,99616.8582375479,16.3516,16.3574,16.3458,16.3516,99616.8582
2012-08-30 15:25:00,28.12,28.15,28.1,28.1,118992.88451012588,16.3574,16.3749,16.3458,16.3458,118992.8845
2012-08-30 15:30:00,28.11,28.14,28.11,28.13,136288.9983579639,16.3516,16.369,16.3516,16.3632,136288.9984
2012-08-30 15:35:00,28.12,28.14,28.12,28.14,130596.60645867544,16.3574,16.369,16.3574,16.369,130596.6065
2012-08-30 15:40:00,28.14,28.15,28.13,28.14,143842.3645320197,16.369,16.3749,16.3632,16.369,143842.3645
2012-08-30 15:45:00,28.14,28.14,28.09,28.12,232621.7843459223,16.369,16.369,16.34,16.3574,232621.7843
2012-08-30 15:50:00,28.11,28.12,28.07,28.09,201532.56704980845,16.3516,16.3574,16.3283,16.34,201532.567
2012-08-30 15:55:00,28.1,28.1,28.07,28.07,267214.01204159827,16.3458,16.3458,16.3283,16.3283,267214.012
2012-08-31 09:30:00,28.23,28.25,28.09,28.15,167159.2775041051,16.4214,16.433,16.34,16.3749,167159.2775
2012-08-31 09:35:00,28.15,28.2,28.06,28.14,121291.73508483854,16.3749,16.4039,16.3225,16.369,121291.7351
2012-08-31 09:40:00,28.14,28.18,28.12,28.12,83415.43513957308,16.369,16.3923,16.3574,16.3574,83415.4351
2012-08-31 09:45:00,28.12,28.19,28.12,28.17,72796.93486590039,16.3574,16.3981,16.3574,16.3865,72796.9349
2012-08-31 09:50:00,28.17,28.21,28.14,28.21,85385.87848932677,16.3865,16.4098,16.369,16.4098,85385.8785
2012-08-31 09:55:00,28.21,28.21,28.14,28.15,71045.42966611932,16.4098,16.4098,16.369,16.3749,71045.4297
2012-08-31 10:00:00,28.16,28.17,28.05,28.08,266119.3212917351,16.3807,16.3865,16.3167,16.3341,266119.3213
2012-08-31 10:05:00,28.08,28.11,28.0,28.05,361576.35467980296,16.3341,16.3516,16.2876,16.3167,361576.3547
2012-08-31 10:10:00,28.04,28.19,28.03,28.18,126546.25068418172,16.3109,16.3981,16.3051,16.3923,126546.2507
2012-08-31 10:15:00,28.19,28.32,28.17,28.3,276299.9452654625,16.3981,16.4737,16.3865,16.4621,276299.9453
2012-08-31 10:20:00,28.31,28.32,28.25,28.26,115708.8122605364,16.4679,16.4737,16.433,16.4388,115708.8123
2012-08-31 10:25:00,28.27,28.3,28.18,28.2,82977.5588396278,16.4447,16.4621,16.3923,16.4039,82977.5588
2012-08-31 10:30:00,28.2,28.29,28.16,28.28,105528.18828680896,16.4039,16.4563,16.3807,16.4505,105528.1883
2012-08-31 10:35:00,28.28,28.3,28.22,28.25,99945.26546250684,16.4505,16.4621,16.4156,16.433,99945.2655
2012-08-31 10:40:00,28.25,28.31,28.24,28.3,47728.51669403394,16.433,16.4679,16.4272,16.4621,47728.5167
2012-08-31 10:45:00,28.3,28.36,28.3,28.33,174603.17460317462,16.4621,16.497,16.4621,16.4796,174603.1746
2012-08-31 10:50:00,28.33,28.41,28.32,28.4,129392.44663382597,16.4796,16.5261,16.4737,16.5203,129392.4466
2012-08-31 10:55:00,28.41,28.5,28.4,28.5,181718.6644772852,16.5261,16.5785,16.5203,16.5785,181718.6645
2012-08-31 11:00:00,28.5,28.55,28.47,28.51,137164.7509578544,16.5785,16.6075,16.561,16.5843,137164.751
2012-08-31 11:05:00,28.51,28.51,28.4,28.45,74220.0328407225,16.5843,16.5843,16.5203,16.5494,74220.0328
2012-08-31 11:10:00,28.45,28.52,28.45,28.49,339244.6633825944,16.5494,16.5901,16.5494,16.5726,339244.6634
2012-08-31 11:15:00,28.49,28.5,28.46,28.5,98084.29118773948,16.5726,16.5785,16.5552,16.5785,98084.2912
2012-08-31 11:20:00,28.5,28.51,28.47,28.5,149425.28735632185,16.5785,16.5843,16.561,16.5785,149425.2874
2012-08-31 11:25:00,28.5,28.51,28.42,28.43,80897.6464148878,16.5785,16.5843,16.5319,16.5377,80897.6464
2012-08-31 11:30:00,28.44,28.47,28.43,28.46,103776.68308702792,16.5436,16.561,16.5377,16.5552,103776.6831
2012-08-31 11:35:00,28.45,28.46,28.41,28.44,153913.51943076082,16.5494,16.5552,16.5261,16.5436,153913.5194
2012-08-31 11:40:00,28.43,28.49,28.43,28.47,88560.48166392994,16.5377,16.5726,16.5377,16.561,88560.4817
2012-08-31 11:45:00,28.48,28.48,28.37,28.42,150301.03995621236,16.5668,16.5668,16.5028,16.5319,150301.04
2012-08-31 11:50:00,28.42,28.5,28.41,28.5,76956.75971538041,16.5319,16.5785,16.5261,16.5785,76956.7597
2012-08-31 11:55:00,28.5,28.51,28.46,28.47,100054.73453749316,16.5785,16.5843,16.5552,16.561,100054.7345
2012-08-31 12:00:00,28.47,28.5,28.46,28.47,73344.28024083197,16.561,16.5785,16.5552,16.561,73344.2802
2012-08-31 12:05:00,28.46,28.49,28.4,28.41,93267.65188834154,16.5552,16.5726,16.5203,16.5261,93267.6519
2012-08-31 12:10:00,28.4,28.41,28.33,28.36,113300.49261083743,16.5203,16.5261,16.4796,16.497,113300.4926
2012-08-31 12:15:00,28.36,28.47,28.35,28.46,100383.14176245211,16.497,16.561,16.4912,16.5552,100383.1418
2012-08-31 12:20:00,28.46,28.5,28.45,28.45,140996.16858237548,16.5552,16.5785,16.5494,16.5494,140996.1686
2012-08-31 12:25:00,28.45,28.48,28.45,28.47,47509.5785440613,16.5494,16.5668,16.5494,16.561,47509.5785
2012-08-31 12:30:00,28.47,28.48,28.45,28.47,165079.3650793651,16.561,16.5668,16.5494,16.561,165079.3651
2012-08-31 12:35:00,28.47,28.48,28.43,28.43,75533.6617405583,16.561,16.5668,16.5377,16.5377,75533.6617
2012-08-31 12:40:00,28.43,28.46,28.42,28.46,37438.4236453202,16.5377,16.5552,16.5319,16.5552,37438.4236
2012-08-31 12:45:00,28.46,28.48,28.45,28.47,45539.13519430761,16.5552,16.5668,16.5494,16.561,45539.1352
2012-08-31 12:50:00,28.46,28.5,28.46,28.5,350848.385331144,16.5552,16.5785,16.5552,16.5785,350848.3853
2012-08-31 12:55:00,28.5,28.53,28.49,28.53,49917.898193760266,16.5785,16.5959,16.5726,16.5959,49917.8982
2012-08-31 13:00:00,28.52,28.54,28.5,28.5,73344.28024083197,16.5901,16.6017,16.5785,16.5785,73344.2802
2012-08-31 13:05:00,28.51,28.53,28.48,28.49,74876.84729064039,16.5843,16.5959,16.5668,16.5726,74876.8473
2012-08-31 13:10:00,28.49,28.5,28.44,28.49,153585.11220580188,16.5726,16.5785,16.5436,16.5726,153585.1122
2012-08-31 13:15:00,28.5,28.52,28.45,28.46,90202.51778872468,16.5785,16.5901,16.5494,16.5552,90202.5178
2012-08-31 13:20:00,28.46,28.5,28.45,28.46,50246.30541871922,16.5552,16.5785,16.5494,16.5552,50246.3054
2012-08-31 13:25:00,28.46,28.48,28.38,28.43,124794.74548440066,16.5552,16.5668,16.5086,16.5377,124794.7455
2012-08-31 13:30:00,28.43,28.45,28.42,28.43,38752.052545156,16.5377,16.5494,16.5319,16.5377,38752.0525
2012-08-31 13:35:00,28.42,28.43,28.4,28.42,79584.01751505201,16.5319,16.5377,16.5203,16.5319,79584.0175
2012-08-31 13:40:00,28.42,28.44,28.41,28.44,50903.11986863711,16.5319,16.5436,16.5261,16.5436,50903.1199
2012-08-31 13:45:00,28.44,28.45,28.42,28.44,46414.88779419814,16.5436,16.5494,16.5319,16.5436,46414.8878
2012-08-31 13:50:00,28.44,28.53,28.43,28.52,37438.4236453202,16.5436,16.5959,16.5377,16.5901,37438.4236
2012-08-31 13:55:00,28.52,28.53,28.48,28.48,55610.29009304872,16.5901,16.5959,16.5668,16.5668,55610.2901
2012-08-31 14:00:00,28.49,28.53,28.48,28.5,64586.75424192666,16.5726,16.5959,16.5668,16.5785,64586.7542
2012-08-31 14:05:00,28.51,28.53,28.49,28.53,43787.62999452655,16.5843,16.5959,16.5726,16.5959,43787.63
2012-08-31 14:10:00,28.53,28.55,28.52,28.55,50903.11986863711,16.5959,16.6075,16.5901,16.6075,50903.1199
2012-08-31 14:15:00,28.55,28.61,28.54,28.61,109688.013136289,16.6075,16.6424,16.6017,16.6424,109688.0131
2012-08-31 14:20:00,28.61,28.61,28.58,28.61,81773.39901477833,16.6424,16.6424,16.625,16.6424,81773.399
2012-08-31 14:25:00,28.61,28.65,28.59,28.64,110235.3585112206,16.6424,16.6657,16.6308,16.6599,110235.3585
2012-08-31 14:30:00,28.64,28.64,28.6,28.61,44225.506294471816,16.6599,16.6599,16.6366,16.6424,44225.5063
2012-08-31 14:35:00,28.61,28.61,28.57,28.58,72359.05856595511,16.6424,16.6424,16.6192,16.625,72359.0586
2012-08-31 14:40:00,28.58,28.58,28.54,28.54,63163.65626710455,16.625,16.625,16.6017,16.6017,63163.6563
2012-08-31 14:45:00,28.55,28.57,28.54,28.57,90421.45593869733,16.6075,16.6192,16.6017,16.6192,90421.4559
2012-08-31 14:50:00,28.58,28.6,28.57,28.58,50027.36726874658,16.625,16.6366,16.6192,16.625,50027.3673
2012-08-31 14:55:00,28.59,28.63,28.58,28.61,74548.44006568145,16.6308,16.6541,16.625,16.6424,74548.4401
2012-08-31 15:00:00,28.61,28.61,28.49,28.5,167597.15380405035,16.6424,16.6424,16.5726,16.5785,167597.1538
2012-08-31 15:05:00,28.49,28.5,28.44,28.44,117898.19376026271,16.5726,16.5785,16.5436,16.5436,117898.1938
2012-08-31 15:10:00,28.45,28.47,28.43,28.46,80021.89381499727,16.5494,16.561,16.5377,16.5552,80021.8938
2012-08-31 15:15:00,28.46,28.53,28.44,28.51,119978.10618500276,16.5552,16.5959,16.5436,16.5843,119978.1062
2012-08-31 15:20:00,28.52,28.56,28.51,28.53,80788.17733990148,16.5901,16.6134,16.5843,16.5959,80788.1773
2012-08-31 15:25:00,28.52,28.53,28.49,28.5,123262.17843459224,16.5901,16.5959,16.5726,16.5785,123262.1784
2012-08-31 15:30:00,28.49,28.52,28.47,28.49,147126.4367816092,16.5726,16.5901,16.561,16.5726,147126.4368
2012-08-31 15:35:00,28.49,28.55,28.48,28.53,134209.08593322386,16.5726,16.6075,16.5668,16.5959,134209.0859
2012-08-31 15:40:00,28.52,28.54,28.49,28.49,138806.78708264916,16.5901,16.6017,16.5726,16.5726,138806.7871
2012-08-31 15:45:00,28.49,28.56,28.49,28.55,267870.82649151614,16.5726,16.6134,16.5726,16.6075,267870.8265
2012-08-31 15:50:00,28.55,28.58,28.54,28.58,343185.55008210184,16.6075,16.625,16.6017,16.625,343185.5501
2012-08-31 15:55:00,28.57,28.62,28.56,28.56,453311.4395183361,16.6192,16.6483,16.6134,16.6134,453311.4395
2012-09-04 09:30:00,28.59,28.72,28.42,28.57,260755.3366174056,16.6308,16.7064,16.5319,16.6192,260755.3366
2012-09-04 09:35:00,28.57,28.62,28.48,28.49,79365.07936507936,16.6192,16.6483,16.5668,16.5726,79365.0794
2012-09-04 09:40:00,28.49,28.5,28.44,28.44,110235.3585112206,16.5726,16.5785,16.5436,16.5436,110235.3585
2012-09-04 09:45:00,28.43,28.49,28.37,28.47,119321.29173508484,16.5377,16.5726,16.5028,16.561,119321.2917
2012-09-04 09:50:00,28.47,28.48,28.37,28.4,73125.34209085934,16.561,16.5668,16.5028,16.5203,73125.3421
2012-09-04 09:55:00,28.41,28.41,28.25,28.25,136726.87465790915,16.5261,16.5261,16.433,16.433,136726.8747
2012-09-04 10:00:00,28.25,28.31,28.24,28.25,139463.60153256706,16.433,16.4679,16.4272,16.433,139463.6015
2012-09-04 10:05:00,28.25,28.27,28.18,28.21,213245.7580733443,16.433,16.4447,16.3923,16.4098,213245.7581
2012-09-04 10:10:00,28.21,28.25,28.15,28.18,145703.3388067871,16.4098,16.433,16.3749,16.3923,145703.3388
2012-09-04 10:15:00,28.18,28.25,28.16,28.21,97318.00766283524,16.3923,16.433,16.3807,16.4098,97318.0077
2012-09-04 10:20:00,28.21,28.26,28.18,28.18,96551.72413793104,16.4098,16.4388,16.3923,16.3923,96551.7241
2012-09-04 10:25:00,28.19,28.23,28.15,28.21,117569.78653530378,16.3981,16.4214,16.3749,16.4098,117569.7865
2012-09-04 10:30:00,28.21,28.22,28.16,28.16,88341.54351395731,16.4098,16.4156,16.3807,16.3807,88341.5435
2012-09-04 10:35:00,28.16,28.28,28.15,28.28,116365.62671045432,16.3807,16.4505,16.3749,16.4505,116365.6267
2012-09-04 10:40:00,28.28,28.28,28.17,28.17,96551.72413793104,16.4505,16.4505,16.3865,16.3865,96551.7241
2012-09-04 10:45:00,28.17,28.19,28.14,28.17,93486.5900383142,16.3865,16.3981,16.369,16.3865,93486.59
2012-09-04 10:50:00,28.16,28.25,28.16,28.23,105090.31198686371,16.3807,16.433,16.3807,16.4214,105090.312
2012-09-04 10:55:00,28.23,28.25,28.1,28.1,177449.37055281884,16.4214,16.433,16.3458,16.3458,177449.3706
2012-09-04 11:00:00,28.1,28.12,28.04,28.06,216420.36124794747,16.3458,16.3574,16.3109,16.3225,216420.3612
2012-09-04 11:05:00,28.06,28.13,28.03,28.13,92063.49206349209,16.3225,16.3632,16.3051,16.3632,92063.4921
2012-09-04 11:10:00,28.12,28.14,28.09,28.11,87684.7290640394,16.3574,16.369,16.34,16.3516,87684.7291
2012-09-04 11:15:00,28.1,28.13,28.08,28.09,113519.43076081008,16.3458,16.3632,16.3341,16.34,113519.4308
2012-09-04 11:20:00,28.09,28.12,28.05,28.08,75971.53804050355,16.34,16.3574,16.3167,16.3341,75971.538
2012-09-04 11:25:00,28.08,28.1,28.04,28.1,145484.40065681445,16.3341,16.3458,16.3109,16.3458,145484.4007
2012-09-04 11:30:00,28.11,28.13,28.09,28.12,150629.44718117133,16.3516,16.3632,16.34,16.3574,150629.4472
2012-09-04 11:35:00,28.12,28.14,28.04,28.06,180405.03557744937,16.3574,16.369,16.3109,16.3225,180405.0356
2012-09-04 11:40:00,28.06,28.09,27.95,27.95,449370.5528188287,16.3225,16.34,16.2585,16.2585,449370.5528
2012-09-04 11:45:00,27.96,27.99,27.94,27.96,133552.27148330596,16.2643,16.2818,16.2527,16.2643,133552.2715
2012-09-04 11:50:00,27.96,27.96,27.92,27.96,67323.48111658456,16.2643,16.2643,16.2411,16.2643,67323.4811
2012-09-04 11:55:00,27.95,28.07,27.95,28.04,94033.93541324577,16.2585,16.3283,16.2585,16.3109,94033.9354
2012-09-04 12:00:00,28.05,28.07,28.04,28.04,55719.75916803503,16.3167,16.3283,16.3109,16.3109,55719.7592
2012-09-04 12:05:00,28.04,28.08,28.03,28.08,35796.38752052545,16.3109,16.3341,16.3051,16.3341,35796.3875
2012-09-04 12:10:00,28.08,28.08,28.05,28.05,45539.13519430761,16.3341,16.3341,16.3167,16.3167,45539.1352
2012-09-04 12:15:00,28.05,28.08,28.0,28.02,43897.099069512864,16.3167,16.3341,16.2876,16.2992,43897.0991
2012-09-04 12:20:00,28.02,28.04,27.99,28.0,85933.22386425835,16.2992,16.3109,16.2818,16.2876,85933.2239
2012-09-04 12:25:00,28.0,28.05,27.97,28.04,82320.74438970991,16.2876,16.3167,16.2702,16.3109,82320.7444
2012-09-04 12:30:00,28.03,28.04,27.99,28.0,51888.34154351396,16.3051,16.3109,16.2818,16.2876,51888.3415
2012-09-04 12:35:00,27.99,28.05,27.98,28.04,28461.959496442258,16.2818,16.3167,16.276,16.3109,28461.9595
2012-09-04 12:40:00,28.04,28.08,28.04,28.07,44772.8516694034,16.3109,16.3341,16.3109,16.3283,44772.8517
2012-09-04 12:45:00,28.08,28.08,28.04,28.05,25834.701696770662,16.3341,16.3341,16.3109,16.3167,25834.7017
2012-09-04 12:50:00,28.04,28.05,28.03,28.05,20580.18609742748,16.3109,16.3167,16.3051,16.3167,20580.1861
2012-09-04 12:55:00,28.05,28.08,28.04,28.07,82539.68253968254,16.3167,16.3341,16.3109,16.3283,82539.6825
2012-09-04 13:00:00,28.07,28.09,28.05,28.09,14778.32512315271,16.3283,16.34,16.3167,16.34,14778.3251
2012-09-04 13:05:00,28.08,28.09,28.04,28.04,125013.6836343733,16.3341,16.34,16.3109,16.3109,125013.6836
2012-09-04 13:10:00,28.04,28.04,28.0,28.01,73672.68746579092,16.3109,16.3109,16.2876,16.2934,73672.6875
2012-09-04 13:15:00,28.01,28.04,28.01,28.01,115599.34318555008,16.2934,16.3109,16.2934,16.2934,115599.3432
2012-09-04 13:20:00,28.02,28.07,28.01,28.05,56923.91899288452,16.2992,16.3283,16.2934,16.3167,56923.919
2012-09-04 13:25:00,28.05,28.06,28.0,28.02,91844.55391351944,16.3167,16.3225,16.2876,16.2992,91844.5539
2012-09-04 13:30:00,28.02,28.07,28.01,28.05,54953.47564313082,16.2992,16.3283,16.2934,16.3167,54953.4756
2012-09-04 13:35:00,28.05,28.07,28.04,28.04,66228.7903667214,16.3167,16.3283,16.3109,16.3109,66228.7904
2012-09-04 13:40:00,28.04,28.04,27.98,27.99,80021.89381499727,16.3109,16.3109,16.276,16.2818,80021.8938
2012-09-04 13:45:00,28.0,28.0,27.95,27.95,57799.67159277504,16.2876,16.2876,16.2585,16.2585,57799.6716
2012-09-04 13:50:00,27.96,27.98,27.93,27.98,66338.25944170772,16.2643,16.276,16.2469,16.276,66338.2594
2012-09-04 13:55:00,27.98,27.99,27.97,27.98,27257.799671592777,16.276,16.2818,16.2702,16.276,27257.7997
2012-09-04 14:00:00,27.98,27.98,27.97,27.97,41926.65571975917,16.276,16.276,16.2702,16.2702,41926.6557
2012-09-04 14:05:00,27.98,28.1,27.97,28.09,123809.52380952382,16.276,16.3458,16.2702,16.34,123809.5238
2012-09-04 14:10:00,28.1,28.15,28.09,28.15,111001.6420361248,16.3458,16.3749,16.34,16.3749,111001.642
2012-09-04 14:15:00,28.15,28.2,28.14,28.2,109250.13683634374,16.3749,16.4039,16.369,16.4039,109250.1368
2012-09-04 14:20:00,28.21,28.21,28.15,28.17,64915.161466885605,16.4098,16.4098,16.3749,16.3865,64915.1615
2012-09-04 14:25:00,28.17,28.2,28.15,28.2,90749.86316365626,16.3865,16.4039,16.3749,16.4039,90749.8632
2012-09-04 14:30:00,28.2,28.25,28.2,28.25,73891.62561576355,16.4039,16.433,16.4039,16.433,73891.6256
2012-09-04 14:35:00,28.25,28.32,28.24,28.31,132785.98795840176,16.433,16.4737,16.4272,16.4679,132785.988
2012-09-04 14:40:00,28.3,28.33,28.29,28.32,58128.07881773399,16.4621,16.4796,16.4563,16.4737,58128.0788
2012-09-04 14:45:00,28.33,28.33,28.28,28.32,91297.20853858785,16.4796,16.4796,16.4505,16.4737,91297.2085
2012-09-04 14:50:00,28.32,28.32,28.27,28.28,37876.29994526546,16.4737,16.4737,16.4447,16.4505,37876.2999
2012-09-04 14:55:00,28.27,28.31,28.27,28.29,43787.62999452655,16.4447,16.4679,16.4447,16.4563,43787.63
2012-09-04 15:00:00,28.29,28.31,28.28,28.29,27476.73782156541,16.4563,16.4679,16.4505,16.4563,27476.7378
2012-09-04 15:05:00,28.3,28.32,28.27,28.31,127312.53420908592,16.4621,16.4737,16.4447,16.4679,127312.5342
2012-09-04 15:10:00,28.32,28.33,28.28,28.28,79584.01751505201,16.4737,16.4796,16.4505,16.4505,79584.0175
2012-09-04 15:15:00,28.28,28.32,28.27,28.3,73782.15654077723,16.4505,16.4737,16.4447,16.4621,73782.1565
2012-09-04 15:20:00,28.29,28.36,28.29,28.36,85276.40941434045,16.4563,16.497,16.4563,16.497,85276.4094
2012-09-04 15:25:00,28.35,28.37,28.32,28.37,106294.4718117132,16.4912,16.5028,16.4737,16.5028,106294.4718
2012-09-04 15:30:00,28.38,28.39,28.33,28.33,87246.85276409415,16.5086,16.5145,16.4796,16.4796,87246.8528
2012-09-04 15:35:00,28.34,28.36,28.28,28.29,81554.46086480569,16.4854,16.497,16.4505,16.4563,81554.4609
2012-09-04 15:40:00,28.28,28.32,28.28,28.28,108702.79146141215,16.4505,16.4737,16.4505,16.4505,108702.7915
2012-09-04 15:45:00,28.28,28.34,28.27,28.34,177449.37055281884,16.4505,16.4854,16.4447,16.4854,177449.3706
2012-09-04 15:50:00,28.34,28.36,28.32,28.34,146360.15325670497,16.4854,16.497,16.4737,16.4854,146360.1533
2012-09-04 15:55:00,28.34,28.35,28.32,28.33,167597.15380405035,16.4854,16.4912,16.4737,16.4796,167597.1538
2012-09-05 09:30:00,28.27,28.5,28.2,28.31,139682.53968253967,16.4447,16.5785,16.4039,16.4679,139682.5397
2012-09-05 09:35:00,28.31,28.41,28.23,28.28,78160.9195402299,16.4679,16.5261,16.4214,16.4505,78160.9195
2012-09-05 09:40:00,28.28,28.28,28.12,28.12,88451.01258894363,16.4505,16.4505,16.3574,16.3574,88451.0126
2012-09-05 09:45:00,28.12,28.2,28.09,28.19,134646.96223316912,16.3574,16.4039,16.34,16.3981,134646.9622
2012-09-05 09:50:00,28.19,28.33,28.14,28.32,161029.00930487138,16.3981,16.4796,16.369,16.4737,161029.0093
2012-09-05 09:55:00,28.32,28.43,28.32,28.34,89107.82703886152,16.4737,16.5377,16.4737,16.4854,89107.827
2012-09-05 10:00:00,28.34,28.42,28.27,28.42,134756.43130815544,16.4854,16.5319,16.4447,16.5319,134756.4313
2012-09-05 10:05:00,28.42,28.46,28.37,28.45,179967.1592775041,16.5319,16.5552,16.5028,16.5494,179967.1593
2012-09-05 10:10:00,28.45,28.62,28.45,28.59,366830.8702791462,16.5494,16.6483,16.5494,16.6308,366830.8703
2012-09-05 10:15:00,28.6,28.65,28.51,28.53,214012.0415982485,16.6366,16.6657,16.5843,16.5959,214012.0416
2012-09-05 10:20:00,28.53,28.6,28.53,28.53,356431.3081554461,16.5959,16.6366,16.5959,16.5959,356431.3082
2012-09-05 10:25:00,28.54,28.62,28.54,28.6,235467.9802955665,16.6017,16.6483,16.6017,16.6366,235467.9803
2012-09-05 10:30:00,28.6,28.62,28.46,28.46,369567.5971538041,16.6366,16.6483,16.5552,16.5552,369567.5972
2012-09-05 10:35:00,28.46,28.49,28.46,28.48,77285.16694033936,16.5552,16.5726,16.5552,16.5668,77285.1669
2012-09-05 10:40:00,28.49,28.57,28.47,28.57,140448.8232074439,16.5726,16.6192,16.561,16.6192,140448.8232
2012-09-05 10:45:00,28.57,28.57,28.49,28.49,72249.5894909688,16.6192,16.6192,16.5726,16.5726,72249.5895
2012-09-05 10:50:00,28.5,28.52,28.48,28.5,156431.30815544608,16.5785,16.5901,16.5668,16.5785,156431.3082
2012-09-05 10:55:00,28.51,28.51,28.48,28.49,117460.31746031748,16.5843,16.5843,16.5668,16.5726,117460.3175
2012-09-05 11:00:00,28.5,28.55,28.48,28.54,92720.30651340996,16.5785,16.6075,16.5668,16.6017,92720.3065
2012-09-05 11:05:00,28.53,28.55,28.49,28.49,38752.052545156,16.5959,16.6075,16.5726,16.5726,38752.0525
2012-09-05 11:10:00,28.49,28.54,28.49,28.54,136070.06020799125,16.5726,16.6017,16.5726,16.6017,136070.0602
2012-09-05 11:15:00,28.55,28.56,28.5,28.56,55610.29009304872,16.6075,16.6134,16.5785,16.6134,55610.2901
2012-09-05 11:20:00,28.56,28.58,28.55,28.58,84510.12588943624,16.6134,16.625,16.6075,16.625,84510.1259
2012-09-05 11:25:00,28.58,28.68,28.58,28.67,167487.68472906406,16.625,16.6832,16.625,16.6773,167487.6847
2012-09-05 11:30:00,28.68,28.72,28.67,28.68,127093.5960591133,16.6832,16.7064,16.6773,16.6832,127093.5961
2012-09-05 11:35:00,28.69,28.72,28.68,28.71,84291.18773946361,16.689,16.7064,16.6832,16.7006,84291.1877
2012-09-05 11:40:00,28.71,28.73,28.71,28.73,52326.21784345923,16.7006,16.7122,16.7006,16.7122,52326.2178
2012-09-05 11:45:00,28.73,28.75,28.71,28.72,81007.11548987411,16.7122,16.7239,16.7006,16.7064,81007.1155
2012-09-05 11:50:00,28.73,28.74,28.72,28.72,70169.67706622879,16.7122,16.7181,16.7064,16.7064,70169.6771
2012-09-05 11:55:00,28.73,28.73,28.71,28.73,103448.27586206896,16.7122,16.7122,16.7006,16.7122,103448.2759
2012-09-05 12:00:00,28.72,28.73,28.71,28.73,88232.07443897099,16.7064,16.7122,16.7006,16.7122,88232.0744
2012-09-05 12:05:00,28.72,28.75,28.7,28.74,89655.1724137931,16.7064,16.7239,16.6948,16.7181,89655.1724
2012-09-05 12:10:00,28.74,28.75,28.7,28.72,119430.76081007117,16.7181,16.7239,16.6948,16.7064,119430.7608
2012-09-05 12:15:00,28.72,28.72,28.7,28.71,51559.93431855501,16.7064,16.7064,16.6948,16.7006,51559.9343
2012-09-05 12:20:00,28.72,28.72,28.7,28.71,45539.13519430761,16.7064,16.7064,16.6948,16.7006,45539.1352
2012-09-05 12:25:00,28.72,28.72,28.7,28.72,73015.87301587302,16.7064,16.7064,16.6948,16.7064,73015.873
2012-09-05 12:30:00,28.72,28.73,28.71,28.72,67214.01204159825,16.7064,16.7122,16.7006,16.7064,67214.012
2012-09-05 12:35:00,28.72,28.72,28.71,28.72,36562.67104542967,16.7064,16.7064,16.7006,16.7064,36562.671
2012-09-05 12:40:00,28.72,28.72,28.71,28.71,64148.8779419814,16.7064,16.7064,16.7006,16.7006,64148.8779
2012-09-05 12:45:00,28.71,28.72,28.7,28.71,70607.55336617406,16.7006,16.7064,16.6948,16.7006,70607.5534
2012-09-05 12:50:00,28.72,28.73,28.71,28.72,77613.57416529831,16.7064,16.7122,16.7006,16.7064,77613.5742
2012-09-05 12:55:00,28.71,28.77,28.71,28.73,211494.25287356324,16.7006,16.7355,16.7006,16.7122,211494.2529
2012-09-05 13:00:00,28.74,28.74,28.71,28.72,97099.06951286262,16.7181,16.7181,16.7006,16.7064,97099.0695
2012-09-05 13:05:00,28.72,28.76,28.72,28.74,81007.11548987411,16.7064,16.7297,16.7064,16.7181,81007.1155
2012-09-05 13:10:00,28.74,28.77,28.74,28.77,47619.04761904762,16.7181,16.7355,16.7181,16.7355,47619.0476
2012-09-05 13:15:00,28.77,28.77,28.74,28.76,66776.13574165298,16.7355,16.7355,16.7181,16.7297,66776.1357
2012-09-05 13:20:00,28.77,28.77,28.74,28.76,99069.51286261632,16.7355,16.7355,16.7181,16.7297,99069.5129
2012-09-05 13:25:00,28.76,28.79,28.75,28.77,194198.13902572525,16.7297,16.7471,16.7239,16.7355,194198.139
2012-09-05 13:30:00,28.77,28.77,28.74,28.74,98960.04378763,16.7355,16.7355,16.7181,16.7181,98960.0438
2012-09-05 13:35:00,28.74,28.75,28.66,28.66,87903.66721401205,16.7181,16.7239,16.6715,16.6715,87903.6672
2012-09-05 13:40:00,28.66,28.68,28.63,28.68,74767.37821565408,16.6715,16.6832,16.6541,16.6832,74767.3782
2012-09-05 13:45:00,28.68,28.69,28.65,28.66,179967.1592775041,16.6832,16.689,16.6657,16.6715,179967.1593
2012-09-05 13:50:00,28.65,28.67,28.64,28.65,60755.33661740559,16.6657,16.6773,16.6599,16.6657,60755.3366
2012-09-05 13:55:00,28.65,28.68,28.64,28.64,50574.71264367816,16.6657,16.6832,16.6599,16.6599,50574.7126
2012-09-05 14:00:00,28.65,28.67,28.64,28.64,115161.46688560482,16.6657,16.6773,16.6599,16.6599,115161.4669
2012-09-05 14:05:00,28.64,28.65,28.61,28.64,46305.41871921183,16.6599,16.6657,16.6424,16.6599,46305.4187
2012-09-05 14:10:00,28.64,28.65,28.63,28.64,67542.4192665572,16.6599,16.6657,16.6541,16.6599,67542.4193
2012-09-05 14:15:00,28.64,28.66,28.62,28.64,111439.51833607006,16.6599,16.6715,16.6483,16.6599,111439.5183
2012-09-05 14:20:00,28.64,28.66,28.62,28.66,167706.62287903667,16.6599,16.6715,16.6483,16.6715,167706.6229
2012-09-05 14:25:00,28.66,28.69,28.66,28.67,70935.96059113301,16.6715,16.689,16.6715,16.6773,70935.9606
2012-09-05 14:30:00,28.67,28.69,28.67,28.68,79365.07936507936,16.6773,16.689,16.6773,16.6832,79365.0794
2012-09-05 14:35:00,28.67,28.7,28.67,28.67,158620.6896551724,16.6773,16.6948,16.6773,16.6773,158620.6897
2012-09-05 14:40:00,28.67,28.69,28.64,28.65,59441.70771756979,16.6773,16.689,16.6599,16.6657,59441.7077
2012-09-05 14:45:00,28.66,28.67,28.63,28.63,69293.92446633826,16.6715,16.6773,16.6541,16.6541,69293.9245
2012-09-05 14:50:00,28.62,28.64,28.61,28.63,57690.202517788726,16.6483,16.6599,16.6424,16.6541,57690.2025
2012-09-05 14:55:00,28.63,28.64,28.61,28.63,64148.8779419814,16.6541,16.6599,16.6424,16.6541,64148.8779
2012-09-05 15:00:00,28.62,28.65,28.62,28.62,121072.79693486592,16.6483,16.6657,16.6483,16.6483,121072.7969
2012-09-05 15:05:00,28.61,28.62,28.57,28.61,77175.69786535304,16.6424,16.6483,16.6192,16.6424,77175.6979
2012-09-05 15:10:00,28.6,28.62,28.58,28.62,95347.56431308156,16.6366,16.6483,16.625,16.6483,95347.5643
2012-09-05 15:15:00,28.62,28.65,28.6,28.64,115161.46688560482,16.6483,16.6657,16.6366,16.6599,115161.4669
2012-09-05 15:20:00,28.63,28.65,28.61,28.61,111877.39463601532,16.6541,16.6657,16.6424,16.6424,111877.3946
2012-09-05 15:25:00,28.62,28.64,28.62,28.62,75533.6617405583,16.6483,16.6599,16.6483,16.6483,75533.6617
2012-09-05 15:30:00,28.62,28.66,28.62,28.66,178872.46852764094,16.6483,16.6715,16.6483,16.6715,178872.4685
2012-09-05 15:35:00,28.65,28.66,28.62,28.63,193869.73180076628,16.6657,16.6715,16.6483,16.6541,193869.7318
2012-09-05 15:40:00,28.63,28.64,28.63,28.63,134756.43130815544,16.6541,16.6599,16.6541,16.6541,134756.4313
2012-09-05 15:45:00,28.64,28.64,28.59,28.59,256376.57361795293,16.6599,16.6599,16.6308,16.6308,256376.5736
2012-09-05 15:50:00,28.59,28.6,28.55,28.56,199452.6546250684,16.6308,16.6366,16.6075,16.6134,199452.6546
2012-09-05 15:55:00,28.56,28.57,28.52,28.53,619266.5571975918,16.6134,16.6192,16.5901,16.5959,619266.5572
2012-09-06 09:30:00,28.82,29.05,28.75,28.88,480021.8938149973,16.7646,16.8984,16.7239,16.7995,480021.8938
2012-09-06 09:35:00,28.88,28.93,28.81,28.82,268637.1100164204,16.7995,16.8286,16.7588,16.7646,268637.11
2012-09-06 09:40:00,28.83,28.84,28.45,28.46,348440.065681445,16.7704,16.7762,16.5494,16.5552,348440.0657
2012-09-06 09:45:00,28.46,28.66,28.41,28.56,208538.5878489327,16.5552,16.6715,16.5261,16.6134,208538.5878
2012-09-06 09:50:00,28.56,28.59,28.49,28.55,114504.65243568692,16.6134,16.6308,16.5726,16.6075,114504.6524
2012-09-06 09:55:00,28.55,28.58,28.41,28.42,177558.83962780517,16.6075,16.625,16.5261,16.5319,177558.8396
2012-09-06 10:00:00,28.43,28.63,28.42,28.61,194526.5462506842,16.5377,16.6541,16.5319,16.6424,194526.5463
2012-09-06 10:05:00,28.61,28.64,28.52,28.56,115051.9978106185,16.6424,16.6599,16.5901,16.6134,115051.9978
2012-09-06 10:10:00,28.55,28.58,28.52,28.57,68527.64094143405,16.6075,16.625,16.5901,16.6192,68527.6409
2012-09-06 10:15:00,28.57,28.71,28.57,28.71,193103.4482758621,16.6192,16.7006,16.6192,16.7006,193103.4483
2012-09-06 10:20:00,28.71,28.73,28.65,28.67,135303.77668308702,16.7006,16.7122,16.6657,16.6773,135303.7767
2012-09-06 10:25:00,28.67,28.68,28.65,28.67,48166.3929939792,16.6773,16.6832,16.6657,16.6773,48166.393
2012-09-06 10:30:00,28.67,28.68,28.66,28.67,62835.2490421456,16.6773,16.6832,16.6715,16.6773,62835.249
2012-09-06 10:35:00,28.68,28.74,28.67,28.7,257033.38806787084,16.6832,16.7181,16.6773,16.6948,257033.3881
2012-09-06 10:40:00,28.69,28.71,28.68,28.69,73891.62561576355,16.689,16.7006,16.6832,16.689,73891.6256
2012-09-06 10:45:00,28.69,28.69,28.65,28.68,147126.4367816092,16.689,16.689,16.6657,16.6832,147126.4368
2012-09-06 10:50:00,28.68,28.69,28.65,28.67,156869.18445539137,16.6832,16.689,16.6657,16.6773,156869.1845
2012-09-06 10:55:00,28.66,28.68,28.65,28.68,140558.29228243022,16.6715,16.6832,16.6657,16.6832,140558.2923
2012-09-06 11:00:00,28.67,28.68,28.61,28.64,133880.67870826492,16.6773,16.6832,16.6424,16.6599,133880.6787
2012-09-06 11:05:00,28.64,28.66,28.57,28.62,132676.51888341544,16.6599,16.6715,16.6192,16.6483,132676.5189
2012-09-06 11:10:00,28.62,28.63,28.57,28.57,89874.11056376575,16.6483,16.6541,16.6192,16.6192,89874.1106
2012-09-06 11:15:00,28.57,28.58,28.46,28.46,165407.77230432403,16.6192,16.625,16.5552,16.5552,165407.7723
2012-09-06 11:20:00,28.46,28.48,28.41,28.41,201423.09797482213,16.5552,16.5668,16.5261,16.5261,201423.098
2012-09-06 11:25:00,28.41,28.45,28.4,28.44,252764.0941434045,16.5261,16.5494,16.5203,16.5436,252764.0941
2012-09-06 11:30:00,28.45,28.46,28.42,28.46,64805.69239189929,16.5494,16.5552,16.5319,16.5552,64805.6924
2012-09-06 11:35:00,28.45,28.49,28.43,28.48,112096.33278598796,16.5494,16.5726,16.5377,16.5668,112096.3328
2012-09-06 11:40:00,28.48,28.59,28.48,28.58,213464.6962233169,16.5668,16.6308,16.5668,16.625,213464.6962
2012-09-06 11:45:00,28.59,28.68,28.59,28.68,147454.84400656816,16.6308,16.6832,16.6308,16.6832,147454.844
2012-09-06 11:50:00,28.68,28.72,28.67,28.71,115818.28133552273,16.6832,16.7064,16.6773,16.7006,115818.2813
2012-09-06 11:55:00,28.72,28.76,28.7,28.71,113519.43076081008,16.7064,16.7297,16.6948,16.7006,113519.4308
2012-09-06 12:00:00,28.71,28.71,28.66,28.68,118336.070060208,16.7006,16.7006,16.6715,16.6832,118336.0701
2012-09-06 12:05:00,28.67,28.67,28.64,28.64,66009.85221674877,16.6773,16.6773,16.6599,16.6599,66009.8522
2012-09-06 12:10:00,28.64,28.66,28.64,28.64,41379.31034482759,16.6599,16.6715,16.6599,16.6599,41379.3103
2012-09-06 12:15:00,28.64,28.65,28.63,28.64,39956.21237000547,16.6599,16.6657,16.6541,16.6599,39956.2124
2012-09-06 12:20:00,28.64,28.65,28.62,28.63,50465.24356869185,16.6599,16.6657,16.6483,16.6541,50465.2436
2012-09-06 12:25:00,28.63,28.65,28.63,28.65,28243.021346469624,16.6541,16.6657,16.6541,16.6657,28243.0213
2012-09-06 12:30:00,28.64,28.66,28.64,28.65,41050.90311986864,16.6599,16.6715,16.6599,16.6657,41050.9031
2012-09-06 12:35:00,28.65,28.67,28.64,28.65,62616.310892172965,16.6657,16.6773,16.6599,16.6657,62616.3109
2012-09-06 12:40:00,28.65,28.65,28.63,28.64,94471.81171319104,16.6657,16.6657,16.6541,16.6599,94471.8117
2012-09-06 12:45:00,28.64,28.66,28.64,28.65,33497.53694581281,16.6599,16.6715,16.6599,16.6657,33497.5369
2012-09-06 12:50:00,28.64,28.67,28.64,28.67,47400.10946907499,16.6599,16.6773,16.6599,16.6773,47400.1095
2012-09-06 12:55:00,28.67,28.69,28.65,28.66,86152.16201423098,16.6773,16.689,16.6657,16.6715,86152.162
2012-09-06 13:00:00,28.66,28.66,28.62,28.63,68308.70279146142,16.6715,16.6715,16.6483,16.6541,68308.7028
2012-09-06 13:05:00,28.63,28.64,28.61,28.62,55500.8210180624,16.6541,16.6599,16.6424,16.6483,55500.821
2012-09-06 13:10:00,28.61,28.64,28.59,28.62,103886.15216201424,16.6424,16.6599,16.6308,16.6483,103886.1522
2012-09-06 13:15:00,28.61,28.61,28.57,28.57,60426.92939244663,16.6424,16.6424,16.6192,16.6192,60426.9294
2012-09-06 13:20:00,28.57,28.61,28.56,28.59,107170.22441160372,16.6192,16.6424,16.6134,16.6308,107170.2244
2012-09-06 13:25:00,28.59,28.61,28.55,28.55,72359.05856595511,16.6308,16.6424,16.6075,16.6075,72359.0586
2012-09-06 13:30:00,28.56,28.57,28.53,28.57,54077.72304324029,16.6134,16.6192,16.5959,16.6192,54077.723
2012-09-06 13:35:00,28.56,28.6,28.56,28.58,87356.32183908047,16.6134,16.6366,16.6134,16.625,87356.3218
2012-09-06 13:40:00,28.59,28.59,28.57,28.57,24740.0109469075,16.6308,16.6308,16.6192,16.6192,24740.0109
2012-09-06 13:45:00,28.57,28.59,28.57,28.58,49151.61466885605,16.6192,16.6308,16.6192,16.625,49151.6147
2012-09-06 13:50:00,28.58,28.6,28.57,28.59,80131.36288998359,16.625,16.6366,16.6192,16.6308,80131.3629
2012-09-06 13:55:00,28.6,28.63,28.59,28.62,88122.60536398468,16.6366,16.6541,16.6308,16.6483,88122.6054
2012-09-06 14:00:00,28.62,28.66,28.61,28.62,86371.10016420361,16.6483,16.6715,16.6424,16.6483,86371.1002
2012-09-06 14:05:00,28.62,28.63,28.57,28.58,80021.89381499727,16.6483,16.6541,16.6192,16.625,80021.8938
2012-09-06 14:10:00,28.58,28.63,28.56,28.63,73782.15654077723,16.625,16.6541,16.6134,16.6541,73782.1565
2012-09-06 14:15:00,28.63,28.67,28.62,28.66,112205.80186097429,16.6541,16.6773,16.6483,16.6715,112205.8019
2012-09-06 14:20:00,28.66,28.67,28.65,28.67,80350.30103995622,16.6715,16.6773,16.6657,16.6773,80350.301
2012-09-06 14:25:00,28.67,28.68,28.65,28.67,79802.95566502464,16.6773,16.6832,16.6657,16.6773,79802.9557
2012-09-06 14:30:00,28.67,28.68,28.67,28.67,39846.74329501916,16.6773,16.6832,16.6773,16.6773,39846.7433
2012-09-06 14:35:00,28.67,28.7,28.67,28.7,52216.748768472906,16.6773,16.6948,16.6773,16.6948,52216.7488
2012-09-06 14:40:00,28.7,28.71,28.65,28.67,181718.6644772852,16.6948,16.7006,16.6657,16.6773,181718.6645
2012-09-06 14:45:00,28.68,28.69,28.64,28.68,151505.19978106185,16.6832,16.689,16.6599,16.6832,151505.1998
2012-09-06 14:50:00,28.68,28.77,28.68,28.77,122386.4258347017,16.6832,16.7355,16.6832,16.7355,122386.4258
2012-09-06 14:55:00,28.77,28.78,28.68,28.71,142309.7974822113,16.7355,16.7413,16.6832,16.7006,142309.7975
2012-09-06 15:00:00,28.71,28.72,28.67,28.68,107936.50793650794,16.7006,16.7064,16.6773,16.6832,107936.5079
2012-09-06 15:05:00,28.68,28.69,28.66,28.67,79365.07936507936,16.6832,16.689,16.6715,16.6773,79365.0794
2012-09-06 15:10:00,28.67,28.68,28.65,28.66,75643.13081554462,16.6773,16.6832,16.6657,16.6715,75643.1308
2012-09-06 15:15:00,28.65,28.66,28.6,28.63,177777.77777777778,16.6657,16.6715,16.6366,16.6541,177777.7778
2012-09-06 15:20:00,28.63,28.65,28.59,28.6,95675.97153804053,16.6541,16.6657,16.6308,16.6366,95675.9715
2012-09-06 15:25:00,28.6,28.62,28.6,28.62,89764.64148877942,16.6366,16.6483,16.6366,16.6483,89764.6415
2012-09-06 15:30:00,28.62,28.62,28.61,28.61,202298.85057471265,16.6483,16.6483,16.6424,16.6424,202298.8506
2012-09-06 15:35:00,28.62,28.68,28.61,28.67,199671.59277504103,16.6483,16.6832,16.6424,16.6773,199671.5928
2012-09-06 15:40:00,28.67,28.69,28.67,28.68,139573.07060755338,16.6773,16.689,16.6773,16.6832,139573.0706
2012-09-06 15:45:00,28.68,28.69,28.66,28.68,344608.64805692394,16.6832,16.689,16.6715,16.6832,344608.6481
2012-09-06 15:50:00,28.68,28.72,28.67,28.71,397920.08757526,16.6832,16.7064,16.6773,16.7006,397920.0876
2012-09-06 15:55:00,28.71,28.74,28.69,28.72,633278.5987958402,16.7006,16.7181,16.689,16.7064,633278.5988
2012-09-07 09:30:00,28.73,28.87,28.64,28.78,152271.48330596607,16.7122,16.7937,16.6599,16.7413,152271.4833
2012-09-07 09:35:00,28.79,29.07,28.78,29.07,157416.52983032295,16.7471,16.91,16.7413,16.91,157416.5298
2012-09-07 09:40:00,29.07,29.2,29.07,29.2,161138.4783798577,16.91,16.9856,16.91,16.9856,161138.4784
2012-09-07 09:45:00,29.2,29.2,29.13,29.13,90093.04871373838,16.9856,16.9856,16.9449,16.9449,90093.0487
2012-09-07 09:50:00,29.13,29.2,29.06,29.19,129720.8538587849,16.9449,16.9856,16.9042,16.9798,129720.8539
2012-09-07 09:55:00,29.2,29.2,29.08,29.11,82539.68253968254,16.9856,16.9856,16.9158,16.9333,82539.6825
2012-09-07 10:00:00,29.12,29.16,29.09,29.16,101915.70881226052,16.9391,16.9624,16.9217,16.9624,101915.7088
2012-09-07 10:05:00,29.17,29.22,29.15,29.22,154570.33388067872,16.9682,16.9973,16.9566,16.9973,154570.3339
2012-09-07 10:10:00,29.22,29.22,29.19,29.2,95566.5024630542,16.9973,16.9973,16.9798,16.9856,95566.5025
2012-09-07 10:15:00,29.2,29.21,29.19,29.21,79146.14121510673,16.9856,16.9915,16.9798,16.9915,79146.1412
2012-09-07 10:20:00,29.21,29.31,29.21,29.31,355883.9627805145,16.9915,17.0496,16.9915,17.0496,355883.9628
2012-09-07 10:25:00,29.31,29.39,29.3,29.31,240394.08866995075,17.0496,17.0962,17.0438,17.0496,240394.0887
2012-09-07 10:30:00,29.31,29.38,29.27,29.35,128188.28680897648,17.0496,17.0903,17.0264,17.0729,128188.2868
2012-09-07 10:35:00,29.36,29.39,29.36,29.37,91078.27038861522,17.0787,17.0962,17.0787,17.0845,91078.2704
2012-09-07 10:40:00,29.37,29.39,29.34,29.34,106403.9408866995,17.0845,17.0962,17.0671,17.0671,106403.9409
2012-09-07 10:45:00,29.33,29.35,29.31,29.33,76518.88341543515,17.0613,17.0729,17.0496,17.0613,76518.8834
2012-09-07 10:50:00,29.34,29.37,29.3,29.31,120525.45155993431,17.0671,17.0845,17.0438,17.0496,120525.4516
2012-09-07 10:55:00,29.31,29.36,29.31,29.35,85276.40941434045,17.0496,17.0787,17.0496,17.0729,85276.4094
2012-09-07 11:00:00,29.35,29.37,29.31,29.35,58784.89326765189,17.0729,17.0845,17.0496,17.0729,58784.8933
2012-09-07 11:05:00,29.34,29.4,29.34,29.38,64477.28516694034,17.0671,17.102,17.0671,17.0903,64477.2852
2012-09-07 11:10:00,29.38,29.4,29.36,29.4,64586.75424192666,17.0903,17.102,17.0787,17.102,64586.7542
2012-09-07 11:15:00,29.39,29.4,29.34,29.35,99069.51286261632,17.0962,17.102,17.0671,17.0729,99069.5129
2012-09-07 11:20:00,29.35,29.41,29.34,29.39,76518.88341543515,17.0729,17.1078,17.0671,17.0962,76518.8834
2012-09-07 11:25:00,29.4,29.42,29.37,29.42,80350.30103995622,17.102,17.1136,17.0845,17.1136,80350.301
2012-09-07 11:30:00,29.42,29.43,29.39,29.4,37766.83087027915,17.1136,17.1194,17.0962,17.102,37766.8309
2012-09-07 11:35:00,29.4,29.43,29.4,29.41,57580.73344280241,17.102,17.1194,17.102,17.1078,57580.7334
2012-09-07 11:40:00,29.42,29.45,29.41,29.45,62506.84181718665,17.1136,17.1311,17.1078,17.1311,62506.8418
2012-09-07 11:45:00,29.44,29.46,29.42,29.46,72906.4039408867,17.1253,17.1369,17.1136,17.1369,72906.4039
2012-09-07 11:50:00,29.46,29.52,29.46,29.52,105856.59551176793,17.1369,17.1718,17.1369,17.1718,105856.5955
2012-09-07 11:55:00,29.52,29.57,29.52,29.54,98741.10563765735,17.1718,17.2009,17.1718,17.1834,98741.1056
2012-09-07 12:00:00,29.55,29.56,29.53,29.55,59222.76956759716,17.1892,17.1951,17.1776,17.1892,59222.7696
2012-09-07 12:05:00,29.55,29.59,29.54,29.58,72359.05856595511,17.1892,17.2125,17.1834,17.2067,72359.0586
2012-09-07 12:10:00,29.58,29.58,29.49,29.51,103338.80678708263,17.2067,17.2067,17.1543,17.166,103338.8068
2012-09-07 12:15:00,29.51,29.51,29.49,29.51,52107.27969348659,17.166,17.166,17.1543,17.166,52107.2797
2012-09-07 12:20:00,29.51,29.53,29.51,29.52,82868.0897646415,17.166,17.1776,17.166,17.1718,82868.0898
2012-09-07 12:25:00,29.53,29.53,29.48,29.5,44116.03721948549,17.1776,17.1776,17.1485,17.1602,44116.0372
2012-09-07 12:30:00,29.5,29.52,29.49,29.49,47837.985769020255,17.1602,17.1718,17.1543,17.1543,47837.9858
2012-09-07 12:35:00,29.5,29.5,29.45,29.46,40613.026819923376,17.1602,17.1602,17.1311,17.1369,40613.0268
2012-09-07 12:40:00,29.45,29.48,29.45,29.48,59003.831417624526,17.1311,17.1485,17.1311,17.1485,59003.8314
2012-09-07 12:45:00,29.48,29.52,29.48,29.5,41160.37219485496,17.1485,17.1718,17.1485,17.1602,41160.3722
2012-09-07 12:50:00,29.5,29.52,29.49,29.51,86261.6310892173,17.1602,17.1718,17.1543,17.166,86261.6311
2012-09-07 12:55:00,29.5,29.52,29.5,29.51,40175.15051997811,17.1602,17.1718,17.1602,17.166,40175.1505
2012-09-07 13:00:00,29.51,29.52,29.5,29.51,58565.95511767926,17.166,17.1718,17.1602,17.166,58565.9551
2012-09-07 13:05:00,29.5,29.51,29.44,29.44,60974.27476737822,17.1602,17.166,17.1253,17.1253,60974.2748
2012-09-07 13:10:00,29.44,29.44,29.39,29.39,40613.026819923376,17.1253,17.1253,17.0962,17.0962,40613.0268
2012-09-07 13:15:00,29.4,29.41,29.35,29.39,167268.7465790914,17.102,17.1078,17.0729,17.0962,167268.7466
2012-09-07 13:20:00,29.39,29.42,29.38,29.42,88888.88888888889,17.0962,17.1136,17.0903,17.1136,88888.8889
2012-09-07 13:25:00,29.42,29.44,29.37,29.41,111767.925561029,17.1136,17.1253,17.0845,17.1078,111767.9256
2012-09-07 13:30:00,29.4,29.47,29.39,29.46,84729.06403940887,17.102,17.1427,17.0962,17.1369,84729.064
2012-09-07 13:35:00,29.46,29.5,29.46,29.5,44772.8516694034,17.1369,17.1602,17.1369,17.1602,44772.8517
2012-09-07 13:40:00,29.5,29.5,29.46,29.47,65681.44499178982,17.1602,17.1602,17.1369,17.1427,65681.445
2012-09-07 13:45:00,29.46,29.47,29.46,29.46,45101.25889436234,17.1369,17.1427,17.1369,17.1369,45101.2589
2012-09-07 13:50:00,29.47,29.51,29.46,29.49,85823.75478927203,17.1427,17.166,17.1369,17.1543,85823.7548
2012-09-07 13:55:00,29.49,29.51,29.48,29.5,58128.07881773399,17.1543,17.166,17.1485,17.1602,58128.0788
2012-09-07 14:00:00,29.5,29.52,29.49,29.5,50793.6507936508,17.1602,17.1718,17.1543,17.1602,50793.6508
2012-09-07 14:05:00,29.5,29.52,29.49,29.52,58784.89326765189,17.1602,17.1718,17.1543,17.1718,58784.8933
2012-09-07 14:10:00,29.51,29.52,29.5,29.5,75095.78544061304,17.166,17.1718,17.1602,17.1602,75095.7854
2012-09-07 14:15:00,29.51,29.53,29.51,29.52,49370.552818828684,17.166,17.1776,17.166,17.1718,49370.5528
2012-09-07 14:20:00,29.52,29.52,29.51,29.52,63820.47071702244,17.1718,17.1718,17.166,17.1718,63820.4707
2012-09-07 14:25:00,29.52,29.55,29.51,29.55,114614.12151067324,17.1718,17.1892,17.166,17.1892,114614.1215
2012-09-07 14:30:00,29.54,29.55,29.47,29.47,321401.2041598249,17.1834,17.1892,17.1427,17.1427,321401.2042
2012-09-07 14:35:00,29.47,29.48,29.41,29.41,139135.1943076081,17.1427,17.1485,17.1078,17.1078,139135.1943
2012-09-07 14:40:00,29.41,29.41,29.39,29.4,73782.15654077723,17.1078,17.1078,17.0962,17.102,73782.1565
2012-09-07 14:45:00,29.4,29.41,29.39,29.4,38861.52162014231,17.102,17.1078,17.0962,17.102,38861.5216
2012-09-07 14:50:00,29.4,29.41,29.4,29.41,27695.675971538043,17.102,17.1078,17.102,17.1078,27695.676
2012-09-07 14:55:00,29.41,29.44,29.4,29.41,237000.5473453749,17.1078,17.1253,17.102,17.1078,237000.5473
2012-09-07 15:00:00,29.41,29.42,29.39,29.4,219266.5571975917,17.1078,17.1136,17.0962,17.102,219266.5572
2012-09-07 15:05:00,29.4,29.41,29.4,29.4,77394.63601532567,17.102,17.1078,17.102,17.102,77394.636
2012-09-07 15:10:00,29.41,29.41,29.34,29.35,106185.00273672688,17.1078,17.1078,17.0671,17.0729,106185.0027
2012-09-07 15:15:00,29.35,29.36,29.31,29.33,139244.66338259442,17.0729,17.0787,17.0496,17.0613,139244.6634
2012-09-07 15:20:00,29.32,29.35,29.31,29.31,136617.40558292283,17.0554,17.0729,17.0496,17.0496,136617.4056
2012-09-07 15:25:00,29.32,29.33,29.31,29.32,83305.96606458676,17.0554,17.0613,17.0496,17.0554,83305.9661
2012-09-07 15:30:00,29.32,29.33,29.31,29.32,113409.96168582376,17.0554,17.0613,17.0496,17.0554,113409.9617
2012-09-07 15:35:00,29.31,29.32,29.3,29.31,113738.36891078272,17.0496,17.0554,17.0438,17.0496,113738.3689
2012-09-07 15:40:00,29.31,29.34,29.29,29.34,229885.0574712644,17.0496,17.0671,17.038,17.0671,229885.0575
2012-09-07 15:45:00,29.34,29.4,29.34,29.38,202627.2577996716,17.0671,17.102,17.0671,17.0903,202627.2578
2012-09-07 15:50:00,29.39,29.4,29.38,29.4,199124.24740010948,17.0962,17.102,17.0903,17.102,199124.2474
2012-09-07 15:55:00,29.39,29.41,29.38,29.41,317241.3793103448,17.0962,17.1078,17.0903,17.1078,317241.3793
2012-09-10 09:30:00,29.38,29.43,29.11,29.28,244444.44444444447,17.0903,17.1194,16.9333,17.0322,244444.4444
2012-09-10 09:35:00,29.28,29.53,29.28,29.52,138149.97263273125,17.0322,17.1776,17.0322,17.1718,138149.9726
2012-09-10 09:40:00,29.52,29.57,29.47,29.49,169129.7208538588,17.1718,17.2009,17.1427,17.1543,169129.7209
2012-09-10 09:45:00,29.49,29.67,29.49,29.64,130925.01368363436,17.1543,17.259,17.1543,17.2416,130925.0137
2012-09-10 09:50:00,29.63,29.66,29.62,29.65,83087.02791461413,17.2358,17.2532,17.23,17.2474,83087.0279
2012-09-10 09:55:00,29.65,29.69,29.61,29.66,133661.74055829228,17.2474,17.2707,17.2241,17.2532,133661.7406
2012-09-10 10:00:00,29.67,29.69,29.63,29.68,121510.67323481115,17.259,17.2707,17.2358,17.2649,121510.6732
2012-09-10 10:05:00,29.67,29.73,29.64,29.73,141652.98303229338,17.259,17.2939,17.2416,17.2939,141652.983
2012-09-10 10:10:00,29.72,29.73,29.71,29.73,63382.594417077176,17.2881,17.2939,17.2823,17.2939,63382.5944
2012-09-10 10:15:00,29.73,29.73,29.69,29.69,110892.17296113848,17.2939,17.2939,17.2707,17.2707,110892.173
2012-09-10 10:20:00,29.7,29.7,29.57,29.66,130377.6683087028,17.2765,17.2765,17.2009,17.2532,130377.6683
2012-09-10 10:25:00,29.65,29.69,29.59,29.61,77504.10509031199,17.2474,17.2707,17.2125,17.2241,77504.1051
2012-09-10 10:30:00,29.62,29.63,29.54,29.59,140120.41598248496,17.23,17.2358,17.1834,17.2125,140120.416
2012-09-10 10:35:00,29.58,29.61,29.57,29.6,117131.91023535852,17.2067,17.2241,17.2009,17.2183,117131.9102
2012-09-10 10:40:00,29.59,29.61,29.55,29.55,116475.09578544062,17.2125,17.2241,17.1892,17.1892,116475.0958
2012-09-10 10:45:00,29.55,29.61,29.55,29.58,107608.100711549,17.1892,17.2241,17.1892,17.2067,107608.1007
2012-09-10 10:50:00,29.58,29.6,29.56,29.58,66557.19759168035,17.2067,17.2183,17.1951,17.2067,66557.1976
2012-09-10 10:55:00,29.59,29.61,29.56,29.56,134428.0240831965,17.2125,17.2241,17.1951,17.1951,134428.0241
2012-09-10 11:00:00,29.56,29.61,29.56,29.6,102353.5851122058,17.1951,17.2241,17.1951,17.2183,102353.5851
2012-09-10 11:05:00,29.6,29.64,29.58,29.58,85823.75478927203,17.2183,17.2416,17.2067,17.2067,85823.7548
2012-09-10 11:10:00,29.58,29.61,29.57,29.6,98193.7602627258,17.2067,17.2241,17.2009,17.2183,98193.7603
2012-09-10 11:15:00,29.61,29.62,29.57,29.61,133333.33333333334,17.2241,17.23,17.2009,17.2241,133333.3333
2012-09-10 11:20:00,29.61,29.61,29.54,29.54,105856.59551176793,17.2241,17.2241,17.1834,17.1834,105856.5955
2012-09-10 11:25:00,29.54,29.57,29.46,29.48,103229.33771209634,17.1834,17.2009,17.1369,17.1485,103229.3377
2012-09-10 11:30:00,29.48,29.51,29.46,29.47,46743.29501915709,17.1485,17.166,17.1369,17.1427,46743.295
2012-09-10 11:35:00,29.47,29.51,29.46,29.47,60864.8056923919,17.1427,17.166,17.1369,17.1427,60864.8057
2012-09-10 11:40:00,29.48,29.5,29.47,29.5,33825.94417077176,17.1485,17.1602,17.1427,17.1602,33825.9442
2012-09-10 11:45:00,29.5,29.5,29.4,29.41,82101.80623973727,17.1602,17.1602,17.102,17.1078,82101.8062
2012-09-10 11:50:00,29.41,29.41,29.37,29.38,50136.836343732895,17.1078,17.1078,17.0845,17.0903,50136.8363
2012-09-10 11:55:00,29.39,29.4,29.37,29.38,30760.8100711549,17.0962,17.102,17.0845,17.0903,30760.8101
2012-09-10 12:00:00,29.38,29.43,29.37,29.4,50246.30541871922,17.0903,17.1194,17.0845,17.102,50246.3054
2012-09-10 12:05:00,29.4,29.41,29.38,29.39,51340.99616858238,17.102,17.1078,17.0903,17.0962,51340.9962
2012-09-10 12:10:00,29.38,29.41,29.38,29.41,47400.10946907499,17.0903,17.1078,17.0903,17.1078,47400.1095
2012-09-10 12:15:00,29.41,29.43,29.4,29.41,93377.12096332786,17.1078,17.1194,17.102,17.1078,93377.121
2012-09-10 12:20:00,29.41,29.41,29.41,29.41,23535.85112205802,17.1078,17.1078,17.1078,17.1078,23535.8511
2012-09-10 12:25:00,29.41,29.41,29.31,29.32,99397.92008757526,17.1078,17.1078,17.0496,17.0554,99397.9201
2012-09-10 12:30:00,29.32,29.38,29.32,29.38,36234.26382047072,17.0554,17.0903,17.0554,17.0903,36234.2638
2012-09-10 12:35:00,29.38,29.38,29.35,29.37,30870.279146141216,17.0903,17.0903,17.0729,17.0845,30870.2791
2012-09-10 12:40:00,29.38,29.38,29.36,29.37,32950.19157088123,17.0903,17.0903,17.0787,17.0845,32950.1916
2012-09-10 12:45:00,29.38,29.39,29.37,29.38,31964.96989600438,17.0903,17.0962,17.0845,17.0903,31964.9699
2012-09-10 12:50:00,29.38,29.42,29.37,29.41,37547.89272030652,17.0903,17.1136,17.0845,17.1078,37547.8927
2012-09-10 12:55:00,29.41,29.44,29.41,29.44,38970.99069512863,17.1078,17.1253,17.1078,17.1253,38970.9907
2012-09-10 13:00:00,29.44,29.45,29.41,29.44,79255.61029009306,17.1253,17.1311,17.1078,17.1253,79255.6103
2012-09-10 13:05:00,29.45,29.47,29.42,29.45,63273.12534209086,17.1311,17.1427,17.1136,17.1311,63273.1253
2012-09-10 13:10:00,29.45,29.48,29.44,29.44,45648.60426929392,17.1311,17.1485,17.1253,17.1253,45648.6043
2012-09-10 13:15:00,29.43,29.44,29.41,29.41,38752.052545156,17.1194,17.1253,17.1078,17.1078,38752.0525
2012-09-10 13:20:00,29.41,29.41,29.4,29.41,29337.712096332787,17.1078,17.1078,17.102,17.1078,29337.7121
2012-09-10 13:25:00,29.41,29.43,29.41,29.41,41488.7794198139,17.1078,17.1194,17.1078,17.1078,41488.7794
2012-09-10 13:30:00,29.41,29.42,29.35,29.38,101915.70881226052,17.1078,17.1136,17.0729,17.0903,101915.7088
2012-09-10 13:35:00,29.39,29.39,29.36,29.38,36781.6091954023,17.0962,17.0962,17.0787,17.0903,36781.6092
2012-09-10 13:40:00,29.37,29.38,29.32,29.35,48932.67651888342,17.0845,17.0903,17.0554,17.0729,48932.6765
2012-09-10 13:45:00,29.34,29.35,29.31,29.31,29118.77394636016,17.0671,17.0729,17.0496,17.0496,29118.7739
2012-09-10 13:50:00,29.31,29.35,29.31,29.35,23426.382047071704,17.0496,17.0729,17.0496,17.0729,23426.382
2012-09-10 13:55:00,29.34,29.39,29.34,29.36,94252.8735632184,17.0671,17.0962,17.0671,17.0787,94252.8736
2012-09-10 14:00:00,29.36,29.41,29.35,29.41,38970.99069512863,17.0787,17.1078,17.0729,17.1078,38970.9907
2012-09-10 14:05:00,29.41,29.43,29.4,29.41,91516.14668856048,17.1078,17.1194,17.102,17.1078,91516.1467
2012-09-10 14:10:00,29.41,29.41,29.39,29.39,26163.10892172961,17.1078,17.1078,17.0962,17.0962,26163.1089
2012-09-10 14:15:00,29.39,29.41,29.39,29.4,50684.18171866448,17.0962,17.1078,17.0962,17.102,50684.1817
2012-09-10 14:20:00,29.41,29.41,29.39,29.41,46305.41871921183,17.1078,17.1078,17.0962,17.1078,46305.4187
2012-09-10 14:25:00,29.41,29.46,29.41,29.44,98631.63656267105,17.1078,17.1369,17.1078,17.1253,98631.6366
2012-09-10 14:30:00,29.45,29.46,29.44,29.45,49261.08374384237,17.1311,17.1369,17.1253,17.1311,49261.0837
2012-09-10 14:35:00,29.45,29.45,29.42,29.42,63163.65626710455,17.1311,17.1311,17.1136,17.1136,63163.6563
2012-09-10 14:40:00,29.42,29.43,29.39,29.41,82211.27531472359,17.1136,17.1194,17.0962,17.1078,82211.2753
2012-09-10 14:45:00,29.41,29.41,29.41,29.41,51778.87246852765,17.1078,17.1078,17.1078,17.1078,51778.8725
2012-09-10 14:50:00,29.41,29.41,29.35,29.36,57471.2643678161,17.1078,17.1078,17.0729,17.0787,57471.2644
2012-09-10 14:55:00,29.37,29.41,29.36,29.41,66776.13574165298,17.0845,17.1078,17.0787,17.1078,66776.1357
2012-09-10 15:00:00,29.41,29.42,29.41,29.41,89983.57963875205,17.1078,17.1136,17.1078,17.1078,89983.5796
2012-09-10 15:05:00,29.41,29.42,29.4,29.41,103667.2140120416,17.1078,17.1136,17.102,17.1078,103667.214
2012-09-10 15:10:00,29.41,29.42,29.39,29.41,117022.4411603722,17.1078,17.1136,17.0962,17.1078,117022.4412
2012-09-10 15:15:00,29.41,29.41,29.35,29.35,61959.49644225506,17.1078,17.1078,17.0729,17.0729,61959.4964
2012-09-10 15:20:00,29.35,29.38,29.33,29.37,114723.59058565956,17.0729,17.0903,17.0613,17.0845,114723.5906
2012-09-10 15:25:00,29.37,29.38,29.33,29.34,106403.9408866995,17.0845,17.0903,17.0613,17.0671,106403.9409
2012-09-10 15:30:00,29.35,29.36,29.32,29.33,91297.20853858785,17.0729,17.0787,17.0554,17.0613,91297.2085
2012-09-10 15:35:00,29.33,29.34,29.31,29.32,99616.8582375479,17.0613,17.0671,17.0496,17.0554,99616.8582
2012-09-10 15:40:00,29.32,29.32,29.26,29.28,140229.88505747126,17.0554,17.0554,17.0205,17.0322,140229.8851
2012-09-10 15:45:00,29.28,29.28,29.24,29.25,158620.6896551724,17.0322,17.0322,17.0089,17.0147,158620.6897
2012-09-10 15:50:00,29.25,29.27,29.24,29.26,69731.80076628353,17.0147,17.0264,17.0089,17.0205,69731.8008
2012-09-10 15:55:00,29.26,29.27,29.24,29.27,182594.4170771757,17.0205,17.0264,17.0089,17.0264,182594.4171
2012-09-11 09:30:00,29.73,29.95,29.52,29.73,487575.2599890531,17.2939,17.4219,17.1718,17.2939,487575.26
2012-09-11 09:35:00,29.72,29.84,29.72,29.84,180186.09742747675,17.2881,17.3579,17.2881,17.3579,180186.0974
2012-09-11 09:40:00,29.83,29.87,29.78,29.83,143732.8954570334,17.3521,17.3754,17.323,17.3521,143732.8955
2012-09-11 09:45:00,29.84,29.87,29.81,29.83,124575.80733442804,17.3579,17.3754,17.3405,17.3521,124575.8073
2012-09-11 09:50:00,29.83,29.87,29.83,29.85,147783.2512315271,17.3521,17.3754,17.3521,17.3637,147783.2512
2012-09-11 09:55:00,29.85,29.94,29.83,29.84,121948.54953475644,17.3637,17.4161,17.3521,17.3579,121948.5495
2012-09-11 10:00:00,29.85,29.93,29.85,29.89,104105.09031198687,17.3637,17.4103,17.3637,17.387,104105.0903
2012-09-11 10:05:00,29.89,29.92,29.83,29.84,85166.94033935413,17.387,17.4045,17.3521,17.3579,85166.9403
2012-09-11 10:10:00,29.84,29.87,29.83,29.87,161357.41652983034,17.3579,17.3754,17.3521,17.3754,161357.4165
2012-09-11 10:15:00,29.87,29.92,29.83,29.91,137055.2818828681,17.3754,17.4045,17.3521,17.3987,137055.2819
2012-09-11 10:20:00,29.91,29.92,29.86,29.91,68089.76464148879,17.3987,17.4045,17.3696,17.3987,68089.7646
2012-09-11 10:25:00,29.92,29.94,29.87,29.94,82430.21346469622,17.4045,17.4161,17.3754,17.4161,82430.2135
2012-09-11 10:30:00,29.94,29.99,29.88,29.94,80350.30103995622,17.4161,17.4452,17.3812,17.4161,80350.301
2012-09-11 10:35:00,29.94,29.95,29.85,29.86,72249.5894909688,17.4161,17.4219,17.3637,17.3696,72249.5895
2012-09-11 10:40:00,29.86,29.94,29.86,29.87,69841.26984126984,17.3696,17.4161,17.3696,17.3754,69841.2698
2012-09-11 10:45:00,29.86,29.87,29.78,29.78,85604.8166392994,17.3696,17.3754,17.323,17.323,85604.8166
2012-09-11 10:50:00,29.79,29.84,29.79,29.81,155446.08648056924,17.3288,17.3579,17.3288,17.3405,155446.0865
2012-09-11 10:55:00,29.81,29.84,29.8,29.82,139025.7252326218,17.3405,17.3579,17.3347,17.3463,139025.7252
2012-09-11 11:00:00,29.81,29.94,29.81,29.94,117788.7246852764,17.3405,17.4161,17.3405,17.4161,117788.7247
2012-09-11 11:05:00,29.95,30.01,29.95,30.0,92720.30651340996,17.4219,17.4568,17.4219,17.451,92720.3065
2012-09-11 11:10:00,30.0,30.01,29.92,29.93,142966.6119321292,17.451,17.4568,17.4045,17.4103,142966.6119
2012-09-11 11:15:00,29.93,29.96,29.89,29.96,340010.94690749864,17.4103,17.4277,17.387,17.4277,340010.9469
2012-09-11 11:20:00,29.96,29.97,29.94,29.96,99178.98193760264,17.4277,17.4336,17.4161,17.4277,99178.9819
2012-09-11 11:25:00,29.97,29.97,29.92,29.94,251888.341543514,17.4336,17.4336,17.4045,17.4161,251888.3415
2012-09-11 11:30:00,29.95,29.99,29.93,29.94,250684.18171866448,17.4219,17.4452,17.4103,17.4161,250684.1817
2012-09-11 11:35:00,29.94,29.95,29.92,29.94,71592.7750410509,17.4161,17.4219,17.4045,17.4161,71592.775
2012-09-11 11:40:00,29.94,29.94,29.87,29.9,50465.24356869185,17.4161,17.4161,17.3754,17.3928,50465.2436
2012-09-11 11:45:00,29.9,29.93,29.89,29.9,46195.94964422551,17.3928,17.4103,17.387,17.3928,46195.9496
2012-09-11 11:50:00,29.9,29.9,29.88,29.88,37110.01642036125,17.3928,17.3928,17.3812,17.3812,37110.0164
2012-09-11 11:55:00,29.89,29.89,29.83,29.85,77723.04324028462,17.387,17.387,17.3521,17.3637,77723.0432
2012-09-11 12:00:00,29.86,29.88,29.85,29.87,54296.66119321292,17.3696,17.3812,17.3637,17.3754,54296.6612
2012-09-11 12:05:00,29.87,29.88,29.82,29.83,99178.98193760264,17.3754,17.3812,17.3463,17.3521,99178.9819
2012-09-11 12:10:00,29.83,29.83,29.8,29.81,115599.34318555008,17.3521,17.3521,17.3347,17.3405,115599.3432
2012-09-11 12:15:00,29.81,29.83,29.79,29.82,168582.37547892722,17.3405,17.3521,17.3288,17.3463,168582.3755
2012-09-11 12:20:00,29.83,29.91,29.82,29.9,54734.53749315818,17.3521,17.3987,17.3463,17.3928,54734.5375
2012-09-11 12:25:00,29.9,29.94,29.9,29.92,112205.80186097429,17.3928,17.4161,17.3928,17.4045,112205.8019
2012-09-11 12:30:00,29.93,29.94,29.89,29.92,251888.341543514,17.4103,17.4161,17.387,17.4045,251888.3415
2012-09-11 12:35:00,29.91,29.91,29.87,29.89,60207.991242474,17.3987,17.3987,17.3754,17.387,60207.9912
2012-09-11 12:40:00,29.89,29.94,29.88,29.94,215982.4849480022,17.387,17.4161,17.3812,17.4161,215982.4849
2012-09-11 12:45:00,29.93,29.94,29.87,29.89,64148.8779419814,17.4103,17.4161,17.3754,17.387,64148.8779
2012-09-11 12:50:00,29.89,29.89,29.87,29.88,23426.382047071704,17.387,17.387,17.3754,17.3812,23426.382
2012-09-11 12:55:00,29.87,29.89,29.87,29.88,25725.232621784347,17.3754,17.387,17.3754,17.3812,25725.2326
2012-09-11 13:00:00,29.88,29.92,29.88,29.92,115818.28133552273,17.3812,17.4045,17.3812,17.4045,115818.2813
2012-09-11 13:05:00,29.92,29.92,29.9,29.92,29118.77394636016,17.4045,17.4045,17.3928,17.4045,29118.7739
2012-09-11 13:10:00,29.91,29.92,29.88,29.88,36124.7947454844,17.3987,17.4045,17.3812,17.3812,36124.7947
2012-09-11 13:15:00,29.88,29.92,29.87,29.89,53201.97044334975,17.3812,17.4045,17.3754,17.387,53201.9704
2012-09-11 13:20:00,29.88,29.89,29.83,29.85,63820.47071702244,17.3812,17.387,17.3521,17.3637,63820.4707
2012-09-11 13:25:00,29.85,29.88,29.83,29.86,47400.10946907499,17.3637,17.3812,17.3521,17.3696,47400.1095
2012-09-11 13:30:00,29.85,29.87,29.83,29.87,50903.11986863711,17.3637,17.3754,17.3521,17.3754,50903.1199
2012-09-11 13:35:00,29.87,29.88,29.83,29.88,37985.76902025178,17.3754,17.3812,17.3521,17.3812,37985.769
2012-09-11 13:40:00,29.88,29.89,29.84,29.88,31417.6245210728,17.3812,17.387,17.3579,17.3812,31417.6245
2012-09-11 13:45:00,29.88,29.92,29.87,29.9,65353.03776683087,17.3812,17.4045,17.3754,17.3928,65353.0378
2012-09-11 13:50:00,29.9,29.92,29.87,29.9,62835.2490421456,17.3928,17.4045,17.3754,17.3928,62835.249
2012-09-11 13:55:00,29.9,29.91,29.87,29.88,74657.90914066776,17.3928,17.3987,17.3754,17.3812,74657.9091
2012-09-11 14:00:00,29.89,29.92,29.88,29.9,50136.836343732895,17.387,17.4045,17.3812,17.3928,50136.8363
2012-09-11 14:05:00,29.9,29.92,29.9,29.9,55500.8210180624,17.3928,17.4045,17.3928,17.3928,55500.821
2012-09-11 14:10:00,29.91,29.92,29.89,29.9,68527.64094143405,17.3987,17.4045,17.387,17.3928,68527.6409
2012-09-11 14:15:00,29.91,29.94,29.9,29.92,68746.57909140667,17.3987,17.4161,17.3928,17.4045,68746.5791
2012-09-11 14:20:00,29.93,29.95,29.93,29.95,36343.73289545703,17.4103,17.4219,17.4103,17.4219,36343.7329
2012-09-11 14:25:00,29.95,29.95,29.91,29.92,81116.58456486043,17.4219,17.4219,17.3987,17.4045,81116.5846
2012-09-11 14:30:00,29.92,29.93,29.87,29.91,87794.19813902573,17.4045,17.4103,17.3754,17.3987,87794.1981
2012-09-11 14:35:00,29.92,29.96,29.91,29.95,40613.026819923376,17.4045,17.4277,17.3987,17.4219,40613.0268
2012-09-11 14:40:00,29.95,29.98,29.94,29.97,63382.594417077176,17.4219,17.4394,17.4161,17.4336,63382.5944
2012-09-11 14:45:00,29.97,30.01,29.96,29.98,176902.02517788726,17.4336,17.4568,17.4277,17.4394,176902.0252
2012-09-11 14:50:00,29.98,30.0,29.98,30.0,94033.93541324577,17.4394,17.451,17.4394,17.451,94033.9354
2012-09-11 14:55:00,30.0,30.04,29.99,30.01,121839.08045977012,17.451,17.4743,17.4452,17.4568,121839.0805
2012-09-11 15:00:00,30.01,30.03,29.94,29.94,88669.95073891626,17.4568,17.4685,17.4161,17.4161,88669.9507
2012-09-11 15:05:00,29.94,29.97,29.9,29.9,88341.54351395731,17.4161,17.4336,17.3928,17.3928,88341.5435
2012-09-11 15:10:00,29.9,29.91,29.89,29.89,44225.506294471816,17.3928,17.3987,17.387,17.387,44225.5063
2012-09-11 15:15:00,29.89,29.9,29.87,29.87,66666.66666666667,17.387,17.3928,17.3754,17.3754,66666.6667
2012-09-11 15:20:00,29.87,29.88,29.81,29.81,86808.97646414889,17.3754,17.3812,17.3405,17.3405,86808.9765
2012-09-11 15:25:00,29.82,29.82,29.78,29.8,137274.22003284073,17.3463,17.3463,17.323,17.3347,137274.22
2012-09-11 15:30:00,29.8,29.92,29.79,29.89,145593.86973180078,17.3347,17.4045,17.3288,17.387,145593.8697
2012-09-11 15:35:00,29.89,29.89,29.83,29.85,78927.2030651341,17.387,17.387,17.3521,17.3637,78927.2031
2012-09-11 15:40:00,29.85,29.94,29.84,29.92,169677.06622879038,17.3637,17.4161,17.3579,17.4045,169677.0662
2012-09-11 15:45:00,29.92,29.94,29.88,29.94,251997.81061850028,17.4045,17.4161,17.3812,17.4161,251997.8106
2012-09-11 15:50:00,29.94,29.95,29.92,29.94,161138.4783798577,17.4161,17.4219,17.4045,17.4161,161138.4784
2012-09-11 15:55:00,29.94,29.94,29.93,29.94,226819.9233716475,17.4161,17.4161,17.4103,17.4161,226819.9234
2012-09-12 09:30:00,30.26,30.26,30.05,30.24,261631.08921729613,17.6022,17.6022,17.4801,17.5906,261631.0892
2012-09-12 09:35:00,30.22,30.43,30.07,30.42,231855.50082101807,17.579,17.7011,17.4917,17.6953,231855.5008
2012-09-12 09:40:00,30.42,30.62,30.37,30.62,323262.17843459226,17.6953,17.8117,17.6662,17.8117,323262.1784
2012-09-12 09:45:00,30.62,30.69,30.52,30.58,258237.54789272032,17.8117,17.8524,17.7535,17.7884,258237.5479
2012-09-12 09:50:00,30.57,30.61,30.42,30.44,232840.7224958949,17.7826,17.8058,17.6953,17.707,232840.7225
2012-09-12 09:55:00,30.43,30.56,30.39,30.46,146141.21510673236,17.7011,17.7768,17.6779,17.7186,146141.2151
2012-09-12 10:00:00,30.45,30.58,30.37,30.51,485933.2238642584,17.7128,17.7884,17.6662,17.7477,485933.2239
2012-09-12 10:05:00,30.51,30.63,30.47,30.62,181061.85002736727,17.7477,17.8175,17.7244,17.8117,181061.85
2012-09-12 10:10:00,30.62,30.62,30.53,30.55,169567.59715380406,17.8117,17.8117,17.7593,17.7709,169567.5972
2012-09-12 10:15:00,30.55,30.57,30.49,30.54,231417.6245210728,17.7709,17.7826,17.736,17.7651,231417.6245
2012-09-12 10:20:00,30.54,30.67,30.54,30.63,88451.01258894363,17.7651,17.8407,17.7651,17.8175,88451.0126
2012-09-12 10:25:00,30.62,30.66,30.56,30.58,147345.37493158184,17.8117,17.8349,17.7768,17.7884,147345.3749
2012-09-12 10:30:00,30.58,30.58,30.42,30.47,259660.6458675424,17.7884,17.7884,17.6953,17.7244,259660.6459
2012-09-12 10:35:00,30.46,30.53,30.43,30.44,101368.36343732895,17.7186,17.7593,17.7011,17.707,101368.3634
2012-09-12 10:40:00,30.45,30.47,30.39,30.41,125013.6836343733,17.7128,17.7244,17.6779,17.6895,125013.6836
2012-09-12 10:45:00,30.4,30.4,30.3,30.36,132457.5807334428,17.6837,17.6837,17.6255,17.6604,132457.5807
2012-09-12 10:50:00,30.37,30.54,30.36,30.54,93267.65188834154,17.6662,17.7651,17.6604,17.7651,93267.6519
2012-09-12 10:55:00,30.54,30.58,30.5,30.52,78051.45046524357,17.7651,17.7884,17.7419,17.7535,78051.4505
2012-09-12 11:00:00,30.52,30.54,30.5,30.52,81444.99178981938,17.7535,17.7651,17.7419,17.7535,81444.9918
2012-09-12 11:05:00,30.51,30.53,30.5,30.51,61521.6201423098,17.7477,17.7593,17.7419,17.7477,61521.6201
2012-09-12 11:10:00,30.52,30.52,30.47,30.47,82868.0897646415,17.7535,17.7535,17.7244,17.7244,82868.0898
2012-09-12 11:15:00,30.47,30.5,30.45,30.46,228790.3667214012,17.7244,17.7419,17.7128,17.7186,228790.3667
2012-09-12 11:20:00,30.47,30.56,30.46,30.55,110125.88943623428,17.7244,17.7768,17.7186,17.7709,110125.8894
2012-09-12 11:25:00,30.55,30.56,30.53,30.54,62068.96551724138,17.7709,17.7768,17.7593,17.7651,62068.9655
2012-09-12 11:30:00,30.54,30.56,30.53,30.55,98522.16748768474,17.7651,17.7768,17.7593,17.7709,98522.1675
2012-09-12 11:35:00,30.54,30.57,30.54,30.56,81992.33716475096,17.7651,17.7826,17.7651,17.7768,81992.3372
2012-09-12 11:40:00,30.56,30.57,30.54,30.55,71264.36781609195,17.7768,17.7826,17.7651,17.7709,71264.3678
2012-09-12 11:45:00,30.56,30.59,30.55,30.57,68527.64094143405,17.7768,17.7942,17.7709,17.7826,68527.6409
2012-09-12 11:50:00,30.57,30.59,30.57,30.57,63820.47071702244,17.7826,17.7942,17.7826,17.7826,63820.4707
2012-09-12 11:55:00,30.57,30.6,30.57,30.6,52983.03229337712,17.7826,17.8,17.7826,17.8,52983.0323
2012-09-12 12:00:00,30.59,30.64,30.59,30.64,135632.183908046,17.7942,17.8233,17.7942,17.8233,135632.1839
2012-09-12 12:05:00,30.63,30.66,30.6,30.6,95019.1570881226,17.8175,17.8349,17.8,17.8,95019.1571
2012-09-12 12:10:00,30.61,30.62,30.57,30.57,52107.27969348659,17.8058,17.8117,17.7826,17.7826,52107.2797
2012-09-12 12:15:00,30.57,30.58,30.54,30.56,84291.18773946361,17.7826,17.7884,17.7651,17.7768,84291.1877
2012-09-12 12:20:00,30.55,30.57,30.55,30.56,105747.12643678162,17.7709,17.7826,17.7709,17.7768,105747.1264
2012-09-12 12:25:00,30.57,30.58,30.56,30.56,87465.79091406678,17.7826,17.7884,17.7768,17.7768,87465.7909
2012-09-12 12:30:00,30.57,30.57,30.54,30.56,59551.17679255611,17.7826,17.7826,17.7651,17.7768,59551.1768
2012-09-12 12:35:00,30.56,30.57,30.51,30.52,80240.8319649699,17.7768,17.7826,17.7477,17.7535,80240.832
2012-09-12 12:40:00,30.52,30.53,30.51,30.51,203174.6031746032,17.7535,17.7593,17.7477,17.7477,203174.6032
2012-09-12 12:45:00,30.51,30.52,30.46,30.46,125013.6836343733,17.7477,17.7535,17.7186,17.7186,125013.6836
2012-09-12 12:50:00,30.46,30.47,30.39,30.39,115489.87411056376,17.7186,17.7244,17.6779,17.6779,115489.8741
2012-09-12 12:55:00,30.4,30.4,30.32,30.32,134537.49315818283,17.6837,17.6837,17.6371,17.6371,134537.4932
2012-09-12 13:00:00,30.33,30.33,30.29,30.3,139573.07060755338,17.643,17.643,17.6197,17.6255,139573.0706
2012-09-12 13:05:00,30.29,30.33,30.29,30.33,94471.81171319104,17.6197,17.643,17.6197,17.643,94471.8117
2012-09-12 13:10:00,30.32,30.33,30.32,30.32,37110.01642036125,17.6371,17.643,17.6371,17.6371,37110.0164
2012-09-12 13:15:00,30.33,30.33,30.32,30.33,55719.75916803503,17.643,17.643,17.6371,17.643,55719.7592
2012-09-12 13:20:00,30.32,30.33,30.27,30.29,131910.2353585112,17.6371,17.643,17.6081,17.6197,131910.2354
2012-09-12 13:25:00,30.28,30.29,30.27,30.28,76847.29064039409,17.6139,17.6197,17.6081,17.6139,76847.2906
2012-09-12 13:30:00,30.28,30.31,30.27,30.3,87575.2599890531,17.6139,17.6313,17.6081,17.6255,87575.26
2012-09-12 13:35:00,30.29,30.32,30.28,30.32,74876.84729064039,17.6197,17.6371,17.6139,17.6371,74876.8473
2012-09-12 13:40:00,30.32,30.33,30.27,30.29,80569.23918992885,17.6371,17.643,17.6081,17.6197,80569.2392
2012-09-12 13:45:00,30.3,30.32,30.29,30.29,76409.41434044883,17.6255,17.6371,17.6197,17.6197,76409.4143
2012-09-12 13:50:00,30.29,30.29,30.22,30.22,72030.65134099618,17.6197,17.6197,17.579,17.579,72030.6513
2012-09-12 13:55:00,30.22,30.24,30.21,30.23,130487.13738368911,17.579,17.5906,17.5732,17.5848,130487.1374
2012-09-12 14:00:00,30.23,30.31,30.23,30.29,179967.1592775041,17.5848,17.6313,17.5848,17.6197,179967.1593
2012-09-12 14:05:00,30.29,30.29,30.25,30.26,95128.62616310891,17.6197,17.6197,17.5964,17.6022,95128.6262
2012-09-12 14:10:00,30.26,30.26,30.26,30.26,69731.80076628353,17.6022,17.6022,17.6022,17.6022,69731.8008
2012-09-12 14:15:00,30.26,30.26,30.22,30.22,126327.3125342091,17.6022,17.6022,17.579,17.579,126327.3125
2012-09-12 14:20:00,30.23,30.23,30.18,30.18,78489.32676518883,17.5848,17.5848,17.5557,17.5557,78489.3268
2012-09-12 14:25:00,30.19,30.19,30.16,30.16,86918.4455391352,17.5615,17.5615,17.5441,17.5441,86918.4455
2012-09-12 14:30:00,30.16,30.18,30.15,30.16,125232.62178434592,17.5441,17.5557,17.5383,17.5441,125232.6218
2012-09-12 14:35:00,30.16,30.17,30.1,30.11,180295.56650246307,17.5441,17.5499,17.5092,17.515,180295.5665
2012-09-12 14:40:00,30.11,30.12,30.09,30.1,73891.62561576355,17.515,17.5208,17.5034,17.5092,73891.6256
2012-09-12 14:45:00,30.1,30.11,30.06,30.07,91844.55391351944,17.5092,17.515,17.4859,17.4917,91844.5539
2012-09-12 14:50:00,30.08,30.08,30.06,30.06,91406.67761357415,17.4975,17.4975,17.4859,17.4859,91406.6776
2012-09-12 14:55:00,30.06,30.07,30.06,30.06,53530.37766830871,17.4859,17.4917,17.4859,17.4859,53530.3777
2012-09-12 15:00:00,30.07,30.11,30.06,30.09,174822.11275314723,17.4917,17.515,17.4859,17.5034,174822.1128
2012-09-12 15:05:00,30.09,30.1,30.06,30.06,115161.46688560482,17.5034,17.5092,17.4859,17.4859,115161.4669
2012-09-12 15:10:00,30.06,30.07,30.04,30.05,190804.59770114944,17.4859,17.4917,17.4743,17.4801,190804.5977
2012-09-12 15:15:00,30.05,30.06,29.98,29.99,216529.8303229338,17.4801,17.4859,17.4394,17.4452,216529.8303
2012-09-12 15:20:00,29.99,30.0,29.96,30.0,189928.8451012589,17.4452,17.451,17.4277,17.451,189928.8451
2012-09-12 15:25:00,30.0,30.05,29.99,30.03,176792.55610290094,17.451,17.4801,17.4452,17.4685,176792.5561
2012-09-12 15:30:00,30.03,30.07,30.01,30.02,401751.5051997811,17.4685,17.4917,17.4568,17.4626,401751.5052
2012-09-12 15:35:00,30.03,30.03,29.96,29.96,263054.18719211826,17.4685,17.4685,17.4277,17.4277,263054.1872
2012-09-12 15:40:00,29.96,29.99,29.96,29.98,113738.36891078272,17.4277,17.4452,17.4277,17.4394,113738.3689
2012-09-12 15:45:00,29.98,29.99,29.93,29.96,246305.41871921183,17.4394,17.4452,17.4103,17.4277,246305.4187
2012-09-12 15:50:00,29.95,29.98,29.94,29.94,378762.9994526546,17.4219,17.4394,17.4161,17.4161,378762.9995
2012-09-12 15:55:00,29.94,29.95,29.94,29.94,523590.5856595512,17.4161,17.4219,17.4161,17.4161,523590.5857
2012-09-13 09:30:00,29.9,30.0,29.61,29.62,399014.7783251232,17.3928,17.451,17.2241,17.23,399014.7783
2012-09-13 09:35:00,29.62,29.62,29.49,29.54,157854.4061302682,17.23,17.23,17.1543,17.1834,157854.4061
2012-09-13 09:40:00,29.54,29.59,29.51,29.52,118773.94636015326,17.1834,17.2125,17.166,17.1718,118773.9464
2012-09-13 09:45:00,29.52,29.59,29.39,29.39,316037.21948549536,17.1718,17.2125,17.0962,17.0962,316037.2195
2012-09-13 09:50:00,29.39,29.5,29.37,29.47,142419.2665571976,17.0962,17.1602,17.0845,17.1427,142419.2666
2012-09-13 09:55:00,29.46,29.51,29.46,29.48,129939.79200875752,17.1369,17.166,17.1369,17.1485,129939.792
2012-09-13 10:00:00,29.48,29.61,29.48,29.58,214668.8560481664,17.1485,17.2241,17.1485,17.2067,214668.856
2012-09-13 10:05:00,29.58,29.59,29.53,29.53,139573.07060755338,17.2067,17.2125,17.1776,17.1776,139573.0706
2012-09-13 10:10:00,29.53,29.62,29.52,29.54,119540.22988505747,17.1776,17.23,17.1718,17.1834,119540.2299
2012-09-13 10:15:00,29.53,29.62,29.53,29.57,85604.8166392994,17.1776,17.23,17.1776,17.2009,85604.8166
2012-09-13 10:20:00,29.56,29.58,29.45,29.47,290530.9250136836,17.1951,17.2067,17.1311,17.1427,290530.925
2012-09-13 10:25:00,29.47,29.49,29.23,29.28,335303.77668308705,17.1427,17.1543,17.0031,17.0322,335303.7767
2012-09-13 10:30:00,29.28,29.31,29.26,29.27,121401.20415982486,17.0322,17.0496,17.0205,17.0264,121401.2042
2012-09-13 10:35:00,29.27,29.29,29.24,29.26,123590.5856595512,17.0264,17.038,17.0089,17.0205,123590.5857
2012-09-13 10:40:00,29.25,29.31,29.25,29.26,126984.12698412698,17.0147,17.0496,17.0147,17.0205,126984.127
2012-09-13 10:45:00,29.26,29.41,29.26,29.4,123371.64750957854,17.0205,17.1078,17.0205,17.102,123371.6475
2012-09-13 10:50:00,29.4,29.45,29.39,29.45,92282.4302134647,17.102,17.1311,17.0962,17.1311,92282.4302
2012-09-13 10:55:00,29.45,29.48,29.41,29.42,101368.36343732895,17.1311,17.1485,17.1078,17.1136,101368.3634
2012-09-13 11:00:00,29.42,29.53,29.42,29.53,89983.57963875205,17.1136,17.1776,17.1136,17.1776,89983.5796
2012-09-13 11:05:00,29.52,29.59,29.52,29.59,122824.30213464696,17.1718,17.2125,17.1718,17.2125,122824.3021
2012-09-13 11:10:00,29.59,29.62,29.5,29.53,97755.88396278051,17.2125,17.23,17.1602,17.1776,97755.884
2012-09-13 11:15:00,29.53,29.59,29.53,29.54,64148.8779419814,17.1776,17.2125,17.1776,17.1834,64148.8779
2012-09-13 11:20:00,29.54,29.56,29.51,29.52,90640.39408866996,17.1834,17.1951,17.166,17.1718,90640.3941
2012-09-13 11:25:00,29.52,29.52,29.45,29.48,92282.4302134647,17.1718,17.1718,17.1311,17.1485,92282.4302
2012-09-13 11:30:00,29.48,29.5,29.39,29.41,90202.51778872468,17.1485,17.1602,17.0962,17.1078,90202.5178
2012-09-13 11:35:00,29.41,29.43,29.34,29.41,100821.01806239736,17.1078,17.1194,17.0671,17.1078,100821.0181
2012-09-13 11:40:00,29.42,29.45,29.41,29.44,91954.02298850576,17.1136,17.1311,17.1078,17.1253,91954.023
2012-09-13 11:45:00,29.43,29.47,29.42,29.44,46743.29501915709,17.1194,17.1427,17.1136,17.1253,46743.295
2012-09-13 11:50:00,29.44,29.45,29.41,29.42,49261.08374384237,17.1253,17.1311,17.1078,17.1136,49261.0837
2012-09-13 11:55:00,29.42,29.45,29.39,29.39,49917.898193760266,17.1136,17.1311,17.0962,17.0962,49917.8982
2012-09-13 12:00:00,29.4,29.41,29.38,29.38,38861.52162014231,17.102,17.1078,17.0903,17.0903,38861.5216
2012-09-13 12:05:00,29.37,29.45,29.37,29.44,50793.6507936508,17.0845,17.1311,17.0845,17.1253,50793.6508
2012-09-13 12:10:00,29.43,29.51,29.43,29.43,94800.21893814998,17.1194,17.166,17.1194,17.1194,94800.2189
2012-09-13 12:15:00,29.43,29.52,29.39,29.52,101477.83251231528,17.1194,17.1718,17.0962,17.1718,101477.8325
2012-09-13 12:20:00,29.52,29.57,29.51,29.53,119211.82266009852,17.1718,17.2009,17.166,17.1776,119211.8227
2012-09-13 12:25:00,29.53,29.53,29.49,29.52,85714.28571428572,17.1776,17.1776,17.1543,17.1718,85714.2857
2012-09-13 12:30:00,29.52,29.78,29.48,29.67,205911.3300492611,17.1718,17.323,17.1485,17.259,205911.33
2012-09-13 12:35:00,29.69,29.69,29.54,29.62,196715.9277504105,17.2707,17.2707,17.1834,17.23,196715.9278
2012-09-13 12:40:00,29.62,29.74,29.55,29.68,305528.18828680896,17.23,17.2998,17.1892,17.2649,305528.1883
2012-09-13 12:45:00,29.68,29.73,29.66,29.71,56267.10454296661,17.2649,17.2939,17.2532,17.2823,56267.1045
2012-09-13 12:50:00,29.7,29.71,29.65,29.69,74438.97099069513,17.2765,17.2823,17.2474,17.2707,74438.971
2012-09-13 12:55:00,29.68,29.69,29.63,29.69,116803.50301039957,17.2649,17.2707,17.2358,17.2707,116803.503
2012-09-13 13:00:00,29.69,29.84,29.68,29.83,225396.8253968254,17.2707,17.3579,17.2649,17.3521,225396.8254
2012-09-13 13:05:00,29.83,29.84,29.79,29.81,106513.40996168584,17.3521,17.3579,17.3288,17.3405,106513.41
2012-09-13 13:10:00,29.81,29.83,29.73,29.74,89326.76518883416,17.3405,17.3521,17.2939,17.2998,89326.7652
2012-09-13 13:15:00,29.74,29.83,29.74,29.8,113519.43076081008,17.2998,17.3521,17.2998,17.3347,113519.4308
2012-09-13 13:20:00,29.81,29.87,29.8,29.82,91187.73946360154,17.3405,17.3754,17.3347,17.3463,91187.7395
2012-09-13 13:25:00,29.82,29.88,29.82,29.83,264258.3470169677,17.3463,17.3812,17.3463,17.3521,264258.347
2012-09-13 13:30:00,29.83,29.86,29.83,29.85,309906.95128626167,17.3521,17.3696,17.3521,17.3637,309906.9513
2012-09-13 13:35:00,29.85,29.85,29.79,29.79,241050.90311986863,17.3637,17.3637,17.3288,17.3288,241050.9031
2012-09-13 13:40:00,29.8,29.85,29.79,29.83,90640.39408866996,17.3347,17.3637,17.3288,17.3521,90640.3941
2012-09-13 13:45:00,29.83,29.85,29.81,29.82,102791.46141215108,17.3521,17.3637,17.3405,17.3463,102791.4614
2012-09-13 13:50:00,29.82,29.83,29.73,29.73,143951.83360700603,17.3463,17.3521,17.2939,17.2939,143951.8336
2012-09-13 13:55:00,29.73,29.75,29.63,29.69,176573.6179529283,17.2939,17.3056,17.2358,17.2707,176573.618
2012-09-13 14:00:00,29.7,29.81,29.69,29.8,137493.15818281335,17.2765,17.3405,17.2707,17.3347,137493.1582
2012-09-13 14:05:00,29.8,29.8,29.72,29.73,118883.41543513958,17.3347,17.3347,17.2881,17.2939,118883.4154
2012-09-13 14:10:00,29.73,29.76,29.72,29.73,142966.6119321292,17.2939,17.3114,17.2881,17.2939,142966.6119
2012-09-13 14:15:00,29.74,29.83,29.73,29.82,140120.41598248496,17.2998,17.3521,17.2939,17.3463,140120.416
2012-09-13 14:20:00,29.83,29.83,29.82,29.82,192337.16475095783,17.3521,17.3521,17.3463,17.3463,192337.1648
2012-09-13 14:25:00,29.83,29.87,29.82,29.83,245101.2588943624,17.3521,17.3754,17.3463,17.3521,245101.2589
2012-09-13 14:30:00,29.83,29.84,29.77,29.79,161685.82375478928,17.3521,17.3579,17.3172,17.3288,161685.8238
2012-09-13 14:35:00,29.79,29.84,29.76,29.78,166611.9321291735,17.3288,17.3579,17.3114,17.323,166611.9321
2012-09-13 14:40:00,29.78,29.8,29.75,29.78,96880.13136288998,17.323,17.3347,17.3056,17.323,96880.1314
2012-09-13 14:45:00,29.78,29.83,29.77,29.83,183360.70060207992,17.323,17.3521,17.3172,17.3521,183360.7006
2012-09-13 14:50:00,29.82,29.83,29.81,29.82,271811.7131910236,17.3463,17.3521,17.3405,17.3463,271811.7132
2012-09-13 14:55:00,29.83,29.83,29.71,29.83,265900.38314176246,17.3521,17.3521,17.2823,17.3521,265900.3831
2012-09-13 15:00:00,29.83,29.84,29.81,29.84,88669.95073891626,17.3521,17.3579,17.3405,17.3579,88669.9507
2012-09-13 15:05:00,29.83,29.88,29.83,29.87,121291.73508483854,17.3521,17.3812,17.3521,17.3754,121291.7351
2012-09-13 15:10:00,29.87,29.94,29.87,29.88,95457.03338806788,17.3754,17.4161,17.3754,17.3812,95457.0334
2012-09-13 15:15:00,29.88,29.91,29.85,29.86,172085.38587848932,17.3812,17.3987,17.3637,17.3696,172085.3859
2012-09-13 15:20:00,29.86,29.9,29.85,29.88,146250.68418171868,17.3696,17.3928,17.3637,17.3812,146250.6842
2012-09-13 15:25:00,29.88,29.88,29.86,29.87,118664.47728516694,17.3812,17.3812,17.3696,17.3754,118664.4773
2012-09-13 15:30:00,29.87,29.96,29.86,29.94,275424.192665572,17.3754,17.4277,17.3696,17.4161,275424.1927
2012-09-13 15:35:00,29.94,29.97,29.93,29.96,158292.28243021347,17.4161,17.4336,17.4103,17.4277,158292.2824
2012-09-13 15:40:00,29.96,30.04,29.95,30.01,295019.1570881226,17.4277,17.4743,17.4219,17.4568,295019.1571
2012-09-13 15:45:00,30.01,30.02,29.95,30.0,217843.4592227696,17.4568,17.4626,17.4219,17.451,217843.4592
2012-09-13 15:50:00,30.0,30.0,29.9,29.9,208100.71154898743,17.451,17.451,17.3928,17.3928,208100.7115
2012-09-13 15:55:00,29.9,29.95,29.9,29.95,311986.86371100164,17.3928,17.4219,17.3928,17.4219,311986.8637
2012-09-14 09:30:00,30.15,30.81,30.08,30.63,593869.7318007663,17.5383,17.9222,17.4975,17.8175,593869.7318
2012-09-14 09:35:00,30.63,30.83,30.53,30.81,394088.66995073896,17.8175,17.9338,17.7593,17.9222,394088.67
2012-09-14 09:40:00,30.82,31.06,30.82,31.06,350301.0399562124,17.928,18.0676,17.928,18.0676,350301.04
2012-09-14 09:45:00,31.06,31.18,31.03,31.1,379310.3448275862,18.0676,18.1374,18.0502,18.0909,379310.3448
2012-09-14 09:50:00,31.1,31.17,30.92,31.1,322933.77120963327,18.0909,18.1316,17.9862,18.0909,322933.7712
2012-09-14 09:55:00,31.09,31.29,31.09,31.28,230432.402846196,18.0851,18.2014,18.0851,18.1956,230432.4028
2012-09-14 10:00:00,31.28,31.3,31.19,31.19,306075.5336617406,18.1956,18.2072,18.1432,18.1432,306075.5337
2012-09-14 10:05:00,31.19,31.26,31.15,31.26,243021.3464696224,18.1432,18.1839,18.12,18.1839,243021.3465
2012-09-14 10:10:00,31.26,31.39,31.25,31.32,282868.0897646415,18.1839,18.2596,18.1781,18.2188,282868.0898
2012-09-14 10:15:00,31.32,31.34,31.23,31.33,339354.1324575808,18.2188,18.2305,18.1665,18.2247,339354.1325
2012-09-14 10:20:00,31.33,31.34,31.28,31.3,195183.3607006021,18.2247,18.2305,18.1956,18.2072,195183.3607
2012-09-14 10:25:00,31.29,31.37,31.28,31.34,325670.4980842912,18.2014,18.2479,18.1956,18.2305,325670.4981
2012-09-14 10:30:00,31.34,31.34,31.22,31.24,247181.1713191024,18.2305,18.2305,18.1607,18.1723,247181.1713
2012-09-14 10:35:00,31.23,31.26,31.14,31.2,300273.6726874658,18.1665,18.1839,18.1141,18.149,300273.6727
2012-09-14 10:40:00,31.2,31.22,31.1,31.15,224302.13464696225,18.149,18.1607,18.0909,18.12,224302.1346
2012-09-14 10:45:00,31.15,31.16,31.05,31.09,216091.9540229885,18.12,18.1258,18.0618,18.0851,216091.954
2012-09-14 10:50:00,31.09,31.1,31.01,31.09,567268.7465790914,18.0851,18.0909,18.0385,18.0851,567268.7466
2012-09-14 10:55:00,31.09,31.09,31.02,31.03,129939.79200875752,18.0851,18.0851,18.0443,18.0502,129939.792
2012-09-14 11:00:00,31.03,31.1,31.03,31.1,119321.29173508484,18.0502,18.0909,18.0502,18.0909,119321.2917
2012-09-14 11:05:00,31.1,31.1,30.98,31.0,156759.71538040505,18.0909,18.0909,18.0211,18.0327,156759.7154
2012-09-14 11:10:00,31.0,31.03,30.93,30.94,133004.92610837438,18.0327,18.0502,17.992,17.9978,133004.9261
2012-09-14 11:15:00,30.93,30.94,30.84,30.88,134318.55500821018,17.992,17.9978,17.9396,17.9629,134318.555
2012-09-14 11:20:00,30.88,30.98,30.87,30.94,118883.41543513958,17.9629,18.0211,17.9571,17.9978,118883.4154
2012-09-14 11:25:00,30.95,31.0,30.95,30.98,85495.34756431308,18.0036,18.0327,18.0036,18.0211,85495.3476
2012-09-14 11:30:00,30.98,30.99,30.9,30.97,134646.96223316912,18.0211,18.0269,17.9745,18.0153,134646.9622
2012-09-14 11:35:00,30.98,30.98,30.86,30.89,174165.29830322936,18.0211,18.0211,17.9513,17.9687,174165.2983
2012-09-14 11:40:00,30.89,30.95,30.89,30.95,60864.8056923919,17.9687,18.0036,17.9687,18.0036,60864.8057
2012-09-14 11:45:00,30.95,30.95,30.9,30.91,82101.80623973727,18.0036,18.0036,17.9745,17.9804,82101.8062
2012-09-14 11:50:00,30.9,30.9,30.8,30.81,85385.87848932677,17.9745,17.9745,17.9164,17.9222,85385.8785
2012-09-14 11:55:00,30.81,30.86,30.8,30.83,84291.18773946361,17.9222,17.9513,17.9164,17.9338,84291.1877
2012-09-14 12:00:00,30.83,30.88,30.82,30.85,137055.2818828681,17.9338,17.9629,17.928,17.9454,137055.2819
2012-09-14 12:05:00,30.85,30.87,30.83,30.84,63382.594417077176,17.9454,17.9571,17.9338,17.9396,63382.5944
2012-09-14 12:10:00,30.84,30.85,30.81,30.82,72577.99671592776,17.9396,17.9454,17.9222,17.928,72577.9967
2012-09-14 12:15:00,30.82,30.85,30.78,30.84,76518.88341543515,17.928,17.9454,17.9047,17.9396,76518.8834
2012-09-14 12:20:00,30.84,30.88,30.83,30.86,60317.46031746032,17.9396,17.9629,17.9338,17.9513,60317.4603
2012-09-14 12:25:00,30.86,30.86,30.79,30.8,69074.98631636563,17.9513,17.9513,17.9105,17.9164,69074.9863
2012-09-14 12:30:00,30.8,30.8,30.76,30.78,84729.06403940887,17.9164,17.9164,17.8931,17.9047,84729.064
2012-09-14 12:35:00,30.78,30.78,30.73,30.74,81554.46086480569,17.9047,17.9047,17.8756,17.8815,81554.4609
2012-09-14 12:40:00,30.75,30.8,30.74,30.77,90968.80131362892,17.8873,17.9164,17.8815,17.8989,90968.8013
2012-09-14 12:45:00,30.77,30.78,30.74,30.75,41379.31034482759,17.8989,17.9047,17.8815,17.8873,41379.3103
2012-09-14 12:50:00,30.74,30.8,30.74,30.76,74110.56376573618,17.8815,17.9164,17.8815,17.8931,74110.5638
2012-09-14 12:55:00,30.77,30.77,30.65,30.65,63929.93979200876,17.8989,17.8989,17.8291,17.8291,63929.9398
2012-09-14 13:00:00,30.66,30.71,30.65,30.7,69184.45539135195,17.8349,17.864,17.8291,17.8582,69184.4554
2012-09-14 13:05:00,30.71,30.73,30.67,30.67,115599.34318555008,17.864,17.8756,17.8407,17.8407,115599.3432
2012-09-14 13:10:00,30.67,30.68,30.57,30.61,187739.46360153257,17.8407,17.8466,17.7826,17.8058,187739.4636
2012-09-14 13:15:00,30.6,30.65,30.57,30.57,125779.96715927753,17.8,17.8291,17.7826,17.7826,125779.9672
2012-09-14 13:20:00,30.57,30.58,30.51,30.53,121948.54953475644,17.7826,17.7884,17.7477,17.7593,121948.5495
2012-09-14 13:25:00,30.53,30.54,30.5,30.52,42255.06294471812,17.7593,17.7651,17.7419,17.7535,42255.0629
2012-09-14 13:30:00,30.52,30.63,30.52,30.58,124904.21455938698,17.7535,17.8175,17.7535,17.7884,124904.2146
2012-09-14 13:35:00,30.59,30.59,30.55,30.58,50574.71264367816,17.7942,17.7942,17.7709,17.7884,50574.7126
2012-09-14 13:40:00,30.57,30.62,30.57,30.6,45320.19704433498,17.7826,17.8117,17.7826,17.8,45320.197
2012-09-14 13:45:00,30.6,30.65,30.6,30.65,57580.73344280241,17.8,17.8291,17.8,17.8291,57580.7334
2012-09-14 13:50:00,30.65,30.68,30.65,30.68,41926.65571975917,17.8291,17.8466,17.8291,17.8466,41926.6557
2012-09-14 13:55:00,30.68,30.74,30.68,30.74,81882.86808976464,17.8466,17.8815,17.8466,17.8815,81882.8681
2012-09-14 14:00:00,30.73,30.81,30.73,30.8,65024.63054187192,17.8756,17.9222,17.8756,17.9164,65024.6305
2012-09-14 14:05:00,30.79,30.81,30.75,30.76,64039.40886699508,17.9105,17.9222,17.8873,17.8931,64039.4089
2012-09-14 14:10:00,30.77,30.78,30.69,30.73,50027.36726874658,17.8989,17.9047,17.8524,17.8756,50027.3673
2012-09-14 14:15:00,30.73,30.8,30.72,30.8,83524.90421455938,17.8756,17.9164,17.8698,17.9164,83524.9042
2012-09-14 14:20:00,30.8,30.81,30.77,30.79,43349.75369458128,17.9164,17.9222,17.8989,17.9105,43349.7537
2012-09-14 14:25:00,30.79,30.83,30.78,30.8,71592.7750410509,17.9105,17.9338,17.9047,17.9164,71592.775
2012-09-14 14:30:00,30.8,30.81,30.78,30.78,77066.22879036673,17.9164,17.9222,17.9047,17.9047,77066.2288
2012-09-14 14:35:00,30.78,30.82,30.78,30.81,47071.70224411604,17.9047,17.928,17.9047,17.9222,47071.7022
2012-09-14 14:40:00,30.8,30.86,30.8,30.83,63163.65626710455,17.9164,17.9513,17.9164,17.9338,63163.6563
2012-09-14 14:45:00,30.84,30.88,30.82,30.83,80131.36288998359,17.9396,17.9629,17.928,17.9338,80131.3629
2012-09-14 14:50:00,30.83,30.86,30.8,30.86,89107.82703886152,17.9338,17.9513,17.9164,17.9513,89107.827
2012-09-14 14:55:00,30.86,30.91,30.85,30.9,90968.80131362892,17.9513,17.9804,17.9454,17.9745,90968.8013
2012-09-14 15:00:00,30.9,30.9,30.85,30.85,89217.29611384784,17.9745,17.9745,17.9454,17.9454,89217.2961
2012-09-14 15:05:00,30.85,30.92,30.84,30.88,187192.118226601,17.9454,17.9862,17.9396,17.9629,187192.1182
2012-09-14 15:10:00,30.89,30.91,30.85,30.87,152162.01423097975,17.9687,17.9804,17.9454,17.9571,152162.0142
2012-09-14 15:15:00,30.87,30.88,30.78,30.81,84838.53311439519,17.9571,17.9629,17.9047,17.9222,84838.5331
2012-09-14 15:20:00,30.82,30.82,30.72,30.72,113847.83798576905,17.928,17.928,17.8698,17.8698,113847.838
2012-09-14 15:25:00,30.72,30.81,30.72,30.78,119868.63711001644,17.8698,17.9222,17.8698,17.9047,119868.6371
2012-09-14 15:30:00,30.78,30.78,30.74,30.77,112972.0853858785,17.9047,17.9047,17.8815,17.8989,112972.0854
2012-09-14 15:35:00,30.78,30.85,30.78,30.8,185878.4893267652,17.9047,17.9454,17.9047,17.9164,185878.4893
2012-09-14 15:40:00,30.8,30.82,30.78,30.78,196387.5205254516,17.9164,17.928,17.9047,17.9047,196387.5205
2012-09-14 15:45:00,30.78,30.78,30.7,30.73,204050.3557744937,17.9047,17.9047,17.8582,17.8756,204050.3558
2012-09-14 15:50:00,30.73,30.76,30.71,30.74,331910.2353585112,17.8756,17.8931,17.864,17.8815,331910.2354
2012-09-14 15:55:00,30.73,30.81,30.73,30.81,418500.2736726875,17.8756,17.9222,17.8756,17.9222,418500.2737
2012-09-17 09:30:00,30.25,30.28,29.83,29.95,503995.62123700057,17.5964,17.6139,17.3521,17.4219,503995.6212
2012-09-17 09:35:00,29.95,30.26,29.95,30.17,211822.66009852217,17.4219,17.6022,17.4219,17.5499,211822.6601
2012-09-17 09:40:00,30.18,30.32,30.13,30.26,236562.67104542968,17.5557,17.6371,17.5266,17.6022,236562.671
2012-09-17 09:45:00,30.26,30.27,30.1,30.12,352599.890530925,17.6022,17.6081,17.5092,17.5208,352599.8905
2012-09-17 09:50:00,30.12,30.14,30.0,30.02,183360.70060207992,17.5208,17.5324,17.451,17.4626,183360.7006
2012-09-17 09:55:00,30.03,30.15,30.02,30.15,159715.3804050356,17.4685,17.5383,17.4626,17.5383,159715.3804
2012-09-17 10:00:00,30.15,30.15,30.12,30.15,155555.55555555556,17.5383,17.5383,17.5208,17.5383,155555.5556
2012-09-17 10:05:00,30.15,30.15,30.07,30.1,179200.8757525999,17.5383,17.5383,17.4917,17.5092,179200.8758
2012-09-17 10:10:00,30.1,30.1,29.93,29.94,213245.7580733443,17.5092,17.5092,17.4103,17.4161,213245.7581
2012-09-17 10:15:00,29.94,30.01,29.94,30.0,184126.9841269841,17.4161,17.4568,17.4161,17.451,184126.9841
2012-09-17 10:20:00,29.99,30.0,29.88,29.88,216748.7684729064,17.4452,17.451,17.3812,17.3812,216748.7685
2012-09-17 10:25:00,29.88,29.99,29.86,29.93,282430.21346469625,17.3812,17.4452,17.3696,17.4103,282430.2135
2012-09-17 10:30:00,29.92,29.98,29.92,29.96,180733.4428024084,17.4045,17.4394,17.4045,17.4277,180733.4428
2012-09-17 10:35:00,29.96,29.97,29.93,29.94,173617.95292829775,17.4277,17.4336,17.4103,17.4161,173617.9529
2012-09-17 10:40:00,29.93,29.94,29.86,29.94,165298.30322933773,17.4103,17.4161,17.3696,17.4161,165298.3032
2012-09-17 10:45:00,29.94,29.99,29.92,29.98,141324.57580733445,17.4161,17.4452,17.4045,17.4394,141324.5758
2012-09-17 10:50:00,29.98,29.98,29.86,29.9,146907.49863163658,17.4394,17.4394,17.3696,17.3928,146907.4986
2012-09-17 10:55:00,29.9,29.91,29.87,29.87,55938.69731800767,17.3928,17.3987,17.3754,17.3754,55938.6973
2012-09-17 11:00:00,29.87,29.87,29.78,29.79,268746.57909140666,17.3754,17.3754,17.323,17.3288,268746.5791
2012-09-17 11:05:00,29.8,29.8,29.66,29.67,259222.7695675972,17.3347,17.3347,17.2532,17.259,259222.7696
2012-09-17 11:10:00,29.67,29.69,29.62,29.62,202189.38149972635,17.259,17.2707,17.23,17.23,202189.3815
2012-09-17 11:15:00,29.62,29.65,29.56,29.64,230760.8100711549,17.23,17.2474,17.1951,17.2416,230760.8101
2012-09-17 11:20:00,29.64,29.64,29.61,29.63,138149.97263273125,17.2416,17.2416,17.2241,17.2358,138149.9726
2012-09-17 11:25:00,29.63,29.69,29.62,29.67,178872.46852764094,17.2358,17.2707,17.23,17.259,178872.4685
2012-09-17 11:30:00,29.66,29.73,29.66,29.71,174055.82922824303,17.2532,17.2939,17.2532,17.2823,174055.8292
2012-09-17 11:35:00,29.72,29.76,29.71,29.75,238533.11439518337,17.2881,17.3114,17.2823,17.3056,238533.1144
2012-09-17 11:40:00,29.74,29.78,29.73,29.78,108593.32238642585,17.2998,17.323,17.2939,17.323,108593.3224
2012-09-17 11:45:00,29.77,29.79,29.67,29.68,103448.27586206896,17.3172,17.3288,17.259,17.2649,103448.2759
2012-09-17 11:50:00,29.69,29.76,29.65,29.73,137712.096332786,17.2707,17.3114,17.2474,17.2939,137712.0963
2012-09-17 11:55:00,29.73,29.77,29.73,29.76,93158.18281335523,17.2939,17.3172,17.2939,17.3114,93158.1828
2012-09-17 12:00:00,29.76,29.81,29.76,29.78,73782.15654077723,17.3114,17.3405,17.3114,17.323,73782.1565
2012-09-17 12:05:00,29.77,29.78,29.76,29.77,40831.964969896006,17.3172,17.323,17.3114,17.3172,40831.965
2012-09-17 12:10:00,29.77,29.78,29.76,29.78,48604.26929392447,17.3172,17.323,17.3114,17.323,48604.2693
2012-09-17 12:15:00,29.77,29.78,29.77,29.77,82539.68253968254,17.3172,17.323,17.3172,17.3172,82539.6825
2012-09-17 12:20:00,29.77,29.78,29.73,29.78,84400.65681444992,17.3172,17.323,17.2939,17.323,84400.6568
2012-09-17 12:25:00,29.77,29.78,29.76,29.77,72030.65134099618,17.3172,17.323,17.3114,17.3172,72030.6513
2012-09-17 12:30:00,29.77,29.78,29.76,29.76,61083.743842364536,17.3172,17.323,17.3114,17.3114,61083.7438
2012-09-17 12:35:00,29.76,29.78,29.76,29.77,43349.75369458128,17.3114,17.323,17.3114,17.3172,43349.7537
2012-09-17 12:40:00,29.77,29.78,29.75,29.76,79912.42474001095,17.3172,17.323,17.3056,17.3114,79912.4247
2012-09-17 12:45:00,29.76,29.77,29.72,29.73,63820.47071702244,17.3114,17.3172,17.2881,17.2939,63820.4707
2012-09-17 12:50:00,29.73,29.75,29.73,29.73,111767.925561029,17.2939,17.3056,17.2939,17.2939,111767.9256
2012-09-17 12:55:00,29.73,29.74,29.72,29.73,43787.62999452655,17.2939,17.2998,17.2881,17.2939,43787.63
2012-09-17 13:00:00,29.73,29.73,29.72,29.73,35467.98029556651,17.2939,17.2939,17.2881,17.2939,35467.9803
2012-09-17 13:05:00,29.73,29.73,29.73,29.73,54515.59934318555,17.2939,17.2939,17.2939,17.2939,54515.5993
2012-09-17 13:10:00,29.73,29.73,29.73,29.73,62616.310892172965,17.2939,17.2939,17.2939,17.2939,62616.3109
2012-09-17 13:15:00,29.73,29.73,29.69,29.7,133661.74055829228,17.2939,17.2939,17.2707,17.2765,133661.7406
2012-09-17 13:20:00,29.71,29.71,29.66,29.67,108045.97701149424,17.2823,17.2823,17.2532,17.259,108045.977
2012-09-17 13:25:00,29.66,29.67,29.61,29.61,106841.81718664478,17.2532,17.259,17.2241,17.2241,106841.8172
2012-09-17 13:30:00,29.61,29.65,29.59,29.64,171866.4477285167,17.2241,17.2474,17.2125,17.2416,171866.4477
2012-09-17 13:35:00,29.63,29.64,29.6,29.61,113847.83798576905,17.2358,17.2416,17.2183,17.2241,113847.838
2012-09-17 13:40:00,29.61,29.62,29.58,29.61,189381.4997263273,17.2241,17.23,17.2067,17.2241,189381.4997
2012-09-17 13:45:00,29.61,29.62,29.59,29.59,76956.75971538041,17.2241,17.23,17.2125,17.2125,76956.7597
2012-09-17 13:50:00,29.6,29.6,29.46,29.48,176683.08702791462,17.2183,17.2183,17.1369,17.1485,176683.087
2012-09-17 13:55:00,29.49,29.51,29.45,29.5,206130.2681992337,17.1543,17.166,17.1311,17.1602,206130.2682
2012-09-17 14:00:00,29.5,29.5,29.44,29.45,158401.7515051998,17.1602,17.1602,17.1253,17.1311,158401.7515
2012-09-17 14:05:00,29.44,29.49,29.43,29.43,230760.8100711549,17.1253,17.1543,17.1194,17.1194,230760.8101
2012-09-17 14:10:00,29.44,29.46,29.42,29.46,210618.5002736727,17.1253,17.1369,17.1136,17.1369,210618.5003
2012-09-17 14:15:00,29.46,29.62,29.45,29.62,184017.51505199785,17.1369,17.23,17.1311,17.23,184017.5151
2012-09-17 14:20:00,29.62,29.64,29.58,29.61,143842.3645320197,17.23,17.2416,17.2067,17.2241,143842.3645
2012-09-17 14:25:00,29.61,29.67,29.61,29.64,65681.44499178982,17.2241,17.259,17.2241,17.2416,65681.445
2012-09-17 14:30:00,29.63,29.64,29.54,29.57,163218.3908045977,17.2358,17.2416,17.1834,17.2009,163218.3908
2012-09-17 14:35:00,29.58,29.62,29.58,29.59,136398.4674329502,17.2067,17.23,17.2067,17.2125,136398.4674
2012-09-17 14:40:00,29.59,29.6,29.54,29.56,90859.3322386426,17.2125,17.2183,17.1834,17.1951,90859.3322
2012-09-17 14:45:00,29.56,29.57,29.53,29.54,157416.52983032295,17.1951,17.2009,17.1776,17.1834,157416.5298
2012-09-17 14:50:00,29.54,29.55,29.53,29.55,69293.92446633826,17.1834,17.1892,17.1776,17.1892,69293.9245
2012-09-17 14:55:00,29.55,29.55,29.52,29.52,66885.6048166393,17.1892,17.1892,17.1718,17.1718,66885.6048
2012-09-17 15:00:00,29.52,29.53,29.5,29.51,77504.10509031199,17.1718,17.1776,17.1602,17.166,77504.1051
2012-09-17 15:05:00,29.5,29.52,29.49,29.5,181061.85002736727,17.1602,17.1718,17.1543,17.1602,181061.85
2012-09-17 15:10:00,29.5,29.52,29.44,29.46,221237.00054734532,17.1602,17.1718,17.1253,17.1369,221237.0005
2012-09-17 15:15:00,29.45,29.46,29.39,29.41,165736.179529283,17.1311,17.1369,17.0962,17.1078,165736.1795
2012-09-17 15:20:00,29.41,29.42,29.37,29.38,185987.9584017515,17.1078,17.1136,17.0845,17.0903,185987.9584
2012-09-17 15:25:00,29.38,29.38,29.28,29.28,448713.7383689108,17.0903,17.0903,17.0322,17.0322,448713.7384
2012-09-17 15:30:00,29.28,29.31,29.25,29.26,438533.1143951834,17.0322,17.0496,17.0147,17.0205,438533.1144
2012-09-17 15:35:00,29.26,29.27,29.17,29.25,632840.7224958949,17.0205,17.0264,16.9682,17.0147,632840.7225
2012-09-17 15:40:00,29.25,29.26,29.15,29.2,546907.4986316366,17.0147,17.0205,16.9566,16.9856,546907.4986
2012-09-17 15:45:00,29.2,29.2,29.11,29.12,476737.8215654078,16.9856,16.9856,16.9333,16.9391,476737.8216
2012-09-17 15:50:00,29.12,29.2,29.11,29.14,705966.0645867543,16.9391,16.9856,16.9333,16.9507,705966.0646
2012-09-17 15:55:00,29.15,29.28,29.15,29.26,1032950.1915708812,16.9566,17.0322,16.9566,17.0205,1032950.1916
2012-09-18 09:30:00,29.05,29.05,28.79,28.84,364969.8960043788,16.8984,16.8984,16.7471,16.7762,364969.896
2012-09-18 09:35:00,28.83,28.87,28.68,28.78,498522.1674876848,16.7704,16.7937,16.6832,16.7413,498522.1675
2012-09-18 09:40:00,28.77,28.84,28.7,28.77,574931.5818281336,16.7355,16.7762,16.6948,16.7355,574931.5818
2012-09-18 09:45:00,28.77,28.78,28.62,28.76,267542.4192665572,16.7355,16.7413,16.6483,16.7297,267542.4193
2012-09-18 09:50:00,28.75,28.82,28.71,28.81,177449.37055281884,16.7239,16.7646,16.7006,16.7588,177449.3706
2012-09-18 09:55:00,28.81,28.82,28.71,28.78,137164.7509578544,16.7588,16.7646,16.7006,16.7413,137164.751
2012-09-18 10:00:00,28.79,28.92,28.78,28.82,144389.7099069513,16.7471,16.8228,16.7413,16.7646,144389.7099
2012-09-18 10:05:00,28.82,28.87,28.8,28.87,94252.8735632184,16.7646,16.7937,16.753,16.7937,94252.8736
2012-09-18 10:10:00,28.87,28.88,28.81,28.82,153037.7668308703,16.7937,16.7995,16.7588,16.7646,153037.7668
2012-09-18 10:15:00,28.81,28.84,28.77,28.82,153475.64313081556,16.7588,16.7762,16.7355,16.7646,153475.6431
2012-09-18 10:20:00,28.82,28.88,28.81,28.87,173727.42200328407,16.7646,16.7995,16.7588,16.7937,173727.422
2012-09-18 10:25:00,28.88,28.88,28.79,28.8,131581.82813355228,16.7995,16.7995,16.7471,16.753,131581.8281
2012-09-18 10:30:00,28.8,28.83,28.78,28.82,149425.28735632185,16.753,16.7704,16.7413,16.7646,149425.2874
2012-09-18 10:35:00,28.82,28.85,28.82,28.84,94143.40448823207,16.7646,16.782,16.7646,16.7762,94143.4045
2012-09-18 10:40:00,28.84,28.9,28.83,28.84,184674.3295019157,16.7762,16.8111,16.7704,16.7762,184674.3295
2012-09-18 10:45:00,28.84,28.85,28.78,28.78,105637.6573617953,16.7762,16.782,16.7413,16.7413,105637.6574
2012-09-18 10:50:00,28.78,28.79,28.65,28.67,189381.4997263273,16.7413,16.7471,16.6657,16.6773,189381.4997
2012-09-18 10:55:00,28.67,28.75,28.67,28.73,264805.6923918993,16.6773,16.7239,16.6773,16.7122,264805.6924
2012-09-18 11:00:00,28.76,28.82,28.75,28.8,189600.43787629995,16.7297,16.7646,16.7239,16.753,189600.4379
2012-09-18 11:05:00,28.8,28.8,28.77,28.78,97974.82211275316,16.753,16.753,16.7355,16.7413,97974.8221
2012-09-18 11:10:00,28.78,28.87,28.78,28.87,166940.33935413248,16.7413,16.7937,16.7413,16.7937,166940.3394
2012-09-18 11:15:00,28.87,28.91,28.86,28.89,192227.6956759716,16.7937,16.817,16.7879,16.8053,192227.6957
2012-09-18 11:20:00,28.89,28.9,28.85,28.87,75643.13081554462,16.8053,16.8111,16.782,16.7937,75643.1308
2012-09-18 11:25:00,28.87,28.9,28.85,28.89,162889.98357963876,16.7937,16.8111,16.782,16.8053,162889.9836
2012-09-18 11:30:00,28.9,28.9,28.81,28.81,88232.07443897099,16.8111,16.8111,16.7588,16.7588,88232.0744
2012-09-18 11:35:00,28.81,28.87,28.78,28.84,127312.53420908592,16.7588,16.7937,16.7413,16.7762,127312.5342
2012-09-18 11:40:00,28.83,28.83,28.77,28.81,148002.18938149975,16.7704,16.7704,16.7355,16.7588,148002.1894
2012-09-18 11:45:00,28.81,28.87,28.8,28.87,48604.26929392447,16.7588,16.7937,16.753,16.7937,48604.2693
2012-09-18 11:50:00,28.87,28.92,28.83,28.84,134865.90038314176,16.7937,16.8228,16.7704,16.7762,134865.9004
2012-09-18 11:55:00,28.83,28.84,28.76,28.76,98084.29118773948,16.7704,16.7762,16.7297,16.7297,98084.2912
2012-09-18 12:00:00,28.76,28.8,28.76,28.77,89217.29611384784,16.7297,16.753,16.7297,16.7355,89217.2961
2012-09-18 12:05:00,28.77,28.78,28.72,28.73,61631.08921729612,16.7355,16.7413,16.7064,16.7122,61631.0892
2012-09-18 12:10:00,28.73,28.74,28.68,28.69,90311.986863711,16.7122,16.7181,16.6832,16.689,90311.9869
2012-09-18 12:15:00,28.69,28.71,28.65,28.66,93267.65188834154,16.689,16.7006,16.6657,16.6715,93267.6519
2012-09-18 12:20:00,28.66,28.7,28.64,28.68,82430.21346469622,16.6715,16.6948,16.6599,16.6832,82430.2135
2012-09-18 12:25:00,28.68,28.69,28.64,28.64,83196.49698960045,16.6832,16.689,16.6599,16.6599,83196.497
2012-09-18 12:30:00,28.64,28.65,28.58,28.58,155336.61740558292,16.6599,16.6657,16.625,16.625,155336.6174
2012-09-18 12:35:00,28.58,28.68,28.58,28.68,105856.59551176793,16.625,16.6832,16.625,16.6832,105856.5955
2012-09-18 12:40:00,28.68,28.7,28.67,28.69,127422.00328407226,16.6832,16.6948,16.6773,16.689,127422.0033
2012-09-18 12:45:00,28.68,28.69,28.65,28.68,84619.59496442255,16.6832,16.689,16.6657,16.6832,84619.595
2012-09-18 12:50:00,28.68,28.69,28.66,28.68,105199.78106185004,16.6832,16.689,16.6715,16.6832,105199.7811
2012-09-18 12:55:00,28.67,28.68,28.63,28.63,85385.87848932677,16.6773,16.6832,16.6541,16.6541,85385.8785
2012-09-18 13:00:00,28.63,28.67,28.63,28.66,51669.403393541324,16.6541,16.6773,16.6541,16.6715,51669.4034
2012-09-18 13:05:00,28.67,28.67,28.61,28.67,63273.12534209086,16.6773,16.6773,16.6424,16.6773,63273.1253
2012-09-18 13:10:00,28.66,28.69,28.66,28.68,90968.80131362892,16.6715,16.689,16.6715,16.6832,90968.8013
2012-09-18 13:15:00,28.68,28.7,28.67,28.68,109031.1986863711,16.6832,16.6948,16.6773,16.6832,109031.1987
2012-09-18 13:20:00,28.68,28.68,28.59,28.63,87575.2599890531,16.6832,16.6832,16.6308,16.6541,87575.26
2012-09-18 13:25:00,28.62,28.63,28.58,28.59,69403.39354132458,16.6483,16.6541,16.625,16.6308,69403.3935
2012-09-18 13:30:00,28.58,28.59,28.53,28.57,141215.10673234813,16.625,16.6308,16.5959,16.6192,141215.1067
2012-09-18 13:35:00,28.57,28.57,28.53,28.54,138916.25615763548,16.6192,16.6192,16.5959,16.6017,138916.2562
2012-09-18 13:40:00,28.54,28.55,28.5,28.51,107936.50793650794,16.6017,16.6075,16.5785,16.5843,107936.5079
2012-09-18 13:45:00,28.51,28.51,28.43,28.44,219813.90257252328,16.5843,16.5843,16.5377,16.5436,219813.9026
2012-09-18 13:50:00,28.44,28.52,28.44,28.49,138478.37985769022,16.5436,16.5901,16.5436,16.5726,138478.3799
2012-09-18 13:55:00,28.5,28.51,28.47,28.49,149644.2255062945,16.5785,16.5843,16.561,16.5726,149644.2255
2012-09-18 14:00:00,28.5,28.51,28.45,28.46,249917.89819376028,16.5785,16.5843,16.5494,16.5552,249917.8982
2012-09-18 14:05:00,28.46,28.51,28.44,28.51,105090.31198686371,16.5552,16.5843,16.5436,16.5843,105090.312
2012-09-18 14:10:00,28.51,28.51,28.46,28.46,155883.9627805145,16.5843,16.5843,16.5552,16.5552,155883.9628
2012-09-18 14:15:00,28.47,28.48,28.46,28.48,82868.0897646415,16.561,16.5668,16.5552,16.5668,82868.0898
2012-09-18 14:20:00,28.48,28.54,28.48,28.54,131472.35905856595,16.5668,16.6017,16.5668,16.6017,131472.3591
2012-09-18 14:25:00,28.53,28.55,28.49,28.55,240394.08866995075,16.5959,16.6075,16.5726,16.6075,240394.0887
2012-09-18 14:30:00,28.55,28.55,28.51,28.52,152490.4214559387,16.6075,16.6075,16.5843,16.5901,152490.4215
2012-09-18 14:35:00,28.52,28.57,28.51,28.56,185878.4893267652,16.5901,16.6192,16.5843,16.6134,185878.4893
2012-09-18 14:40:00,28.56,28.6,28.55,28.55,141105.6376573618,16.6134,16.6366,16.6075,16.6075,141105.6377
2012-09-18 14:45:00,28.56,28.63,28.55,28.63,130487.13738368911,16.6134,16.6541,16.6075,16.6541,130487.1374
2012-09-18 14:50:00,28.63,28.66,28.6,28.66,112972.0853858785,16.6541,16.6715,16.6366,16.6715,112972.0854
2012-09-18 14:55:00,28.66,28.67,28.58,28.6,190585.6595511768,16.6715,16.6773,16.625,16.6366,190585.6596
2012-09-18 15:00:00,28.6,28.65,28.58,28.65,216310.89217296115,16.6366,16.6657,16.625,16.6657,216310.8922
2012-09-18 15:05:00,28.65,28.75,28.64,28.71,157416.52983032295,16.6657,16.7239,16.6599,16.7006,157416.5298
2012-09-18 15:10:00,28.72,28.76,28.7,28.72,155665.02463054188,16.7064,16.7297,16.6948,16.7064,155665.0246
2012-09-18 15:15:00,28.71,28.74,28.71,28.73,91954.02298850576,16.7006,16.7181,16.7006,16.7122,91954.023
2012-09-18 15:20:00,28.73,28.78,28.72,28.74,231417.6245210728,16.7122,16.7413,16.7064,16.7181,231417.6245
2012-09-18 15:25:00,28.74,28.78,28.7,28.7,158401.7515051998,16.7181,16.7413,16.6948,16.6948,158401.7515
2012-09-18 15:30:00,28.7,28.78,28.68,28.77,234482.75862068965,16.6948,16.7413,16.6832,16.7355,234482.7586
2012-09-18 15:35:00,28.77,28.77,28.68,28.72,271592.7750410509,16.7355,16.7355,16.6832,16.7064,271592.775
2012-09-18 15:40:00,28.72,28.77,28.71,28.75,211275.3147235906,16.7064,16.7355,16.7006,16.7239,211275.3147
2012-09-18 15:45:00,28.74,28.79,28.73,28.79,318883.4154351396,16.7181,16.7471,16.7122,16.7471,318883.4154
2012-09-18 15:50:00,28.79,28.87,28.78,28.87,314942.5287356322,16.7471,16.7937,16.7413,16.7937,314942.5287
2012-09-18 15:55:00,28.87,28.87,28.83,28.87,465900.38314176246,16.7937,16.7937,16.7704,16.7937,465900.3831
2012-09-19 09:30:00,28.97,29.11,28.8,29.01,320744.38970990694,16.8519,16.9333,16.753,16.8751,320744.3897
2012-09-19 09:35:00,29.02,29.02,28.82,28.93,126436.7816091954,16.8809,16.8809,16.7646,16.8286,126436.7816
2012-09-19 09:40:00,28.94,28.99,28.89,28.99,70388.61521620142,16.8344,16.8635,16.8053,16.8635,70388.6152
2012-09-19 09:45:00,29.0,29.2,29.0,29.2,200109.46907498632,16.8693,16.9856,16.8693,16.9856,200109.4691
2012-09-19 09:50:00,29.19,29.2,29.09,29.2,222988.50574712644,16.9798,16.9856,16.9217,16.9856,222988.5057
2012-09-19 09:55:00,29.2,29.25,29.2,29.24,139244.66338259442,16.9856,17.0147,16.9856,17.0089,139244.6634
2012-09-19 10:00:00,29.24,29.31,29.23,29.27,158511.2205801861,17.0089,17.0496,17.0031,17.0264,158511.2206
2012-09-19 10:05:00,29.27,29.29,29.12,29.29,128188.28680897648,17.0264,17.038,16.9391,17.038,128188.2868
2012-09-19 10:10:00,29.29,29.35,29.21,29.22,182375.47892720308,17.038,17.0729,16.9915,16.9973,182375.4789
2012-09-19 10:15:00,29.21,29.28,29.2,29.26,79365.07936507936,16.9915,17.0322,16.9856,17.0205,79365.0794
2012-09-19 10:20:00,29.26,29.26,29.12,29.17,74657.90914066776,17.0205,17.0205,16.9391,16.9682,74657.9091
2012-09-19 10:25:00,29.17,29.21,29.15,29.19,68637.11001642037,16.9682,16.9915,16.9566,16.9798,68637.11
2012-09-19 10:30:00,29.18,29.19,29.06,29.16,118445.53913519433,16.974,16.9798,16.9042,16.9624,118445.5391
2012-09-19 10:35:00,29.15,29.35,29.15,29.35,174274.76737821565,16.9566,17.0729,16.9566,17.0729,174274.7674
2012-09-19 10:40:00,29.34,29.38,29.26,29.33,111986.86371100164,17.0671,17.0903,17.0205,17.0613,111986.8637
2012-09-19 10:45:00,29.34,29.41,29.34,29.41,151395.73070607553,17.0671,17.1078,17.0671,17.1078,151395.7307
2012-09-19 10:50:00,29.41,29.41,29.37,29.38,147673.78215654078,17.1078,17.1078,17.0845,17.0903,147673.7822
2012-09-19 10:55:00,29.37,29.44,29.36,29.39,96880.13136288998,17.0845,17.1253,17.0787,17.0962,96880.1314
2012-09-19 11:00:00,29.38,29.38,29.31,29.36,162780.51450465244,17.0903,17.0903,17.0496,17.0787,162780.5145
2012-09-19 11:05:00,29.36,29.4,29.32,29.34,90093.04871373838,17.0787,17.102,17.0554,17.0671,90093.0487
2012-09-19 11:10:00,29.33,29.38,29.32,29.34,239189.92884510127,17.0613,17.0903,17.0554,17.0671,239189.9288
2012-09-19 11:15:00,29.34,29.37,29.33,29.37,74548.44006568145,17.0671,17.0845,17.0613,17.0845,74548.4401
2012-09-19 11:20:00,29.37,29.43,29.35,29.42,93377.12096332786,17.0845,17.1194,17.0729,17.1136,93377.121
2012-09-19 11:25:00,29.41,29.41,29.36,29.4,66009.85221674877,17.1078,17.1078,17.0787,17.102,66009.8522
2012-09-19 11:30:00,29.4,29.4,29.34,29.34,43897.099069512864,17.102,17.102,17.0671,17.0671,43897.0991
2012-09-19 11:35:00,29.34,29.37,29.32,29.36,38642.58347016968,17.0671,17.0845,17.0554,17.0787,38642.5835
2012-09-19 11:40:00,29.35,29.4,29.33,29.39,51669.403393541324,17.0729,17.102,17.0613,17.0962,51669.4034
2012-09-19 11:45:00,29.39,29.41,29.38,29.38,84400.65681444992,17.0962,17.1078,17.0903,17.0903,84400.6568
2012-09-19 11:50:00,29.38,29.44,29.38,29.42,57471.2643678161,17.0903,17.1253,17.0903,17.1136,57471.2644
2012-09-19 11:55:00,29.42,29.42,29.38,29.39,46414.88779419814,17.1136,17.1136,17.0903,17.0962,46414.8878
2012-09-19 12:00:00,29.39,29.4,29.31,29.31,61631.08921729612,17.0962,17.102,17.0496,17.0496,61631.0892
2012-09-19 12:05:00,29.31,29.33,29.3,29.31,82868.0897646415,17.0496,17.0613,17.0438,17.0496,82868.0898
2012-09-19 12:10:00,29.3,29.32,29.29,29.29,56814.44991789819,17.0438,17.0554,17.038,17.038,56814.4499
2012-09-19 12:15:00,29.28,29.29,29.25,29.26,69074.98631636563,17.0322,17.038,17.0147,17.0205,69074.9863
2012-09-19 12:20:00,29.26,29.26,29.2,29.2,114504.65243568692,17.0205,17.0205,16.9856,16.9856,114504.6524
2012-09-19 12:25:00,29.2,29.22,29.15,29.22,139135.1943076081,16.9856,16.9973,16.9566,16.9973,139135.1943
2012-09-19 12:30:00,29.23,29.27,29.23,29.27,36015.32567049809,17.0031,17.0264,17.0031,17.0264,36015.3257
2012-09-19 12:35:00,29.27,29.27,29.21,29.23,49698.96004378763,17.0264,17.0264,16.9915,17.0031,49698.96
2012-09-19 12:40:00,29.22,29.23,29.13,29.14,162233.16912972086,16.9973,17.0031,16.9449,16.9507,162233.1691
2012-09-19 12:45:00,29.14,29.16,29.1,29.16,60426.92939244663,16.9507,16.9624,16.9275,16.9624,60426.9294
2012-09-19 12:50:00,29.16,29.2,29.15,29.18,53858.78489326766,16.9624,16.9856,16.9566,16.974,53858.7849
2012-09-19 12:55:00,29.18,29.18,29.09,29.1,64039.40886699508,16.974,16.974,16.9217,16.9275,64039.4089
2012-09-19 13:00:00,29.1,29.12,29.08,29.09,56923.91899288452,16.9275,16.9391,16.9158,16.9217,56923.919
2012-09-19 13:05:00,29.09,29.09,29.08,29.08,106951.28626163107,16.9217,16.9217,16.9158,16.9158,106951.2863
2012-09-19 13:10:00,29.08,29.09,29.08,29.08,124685.27640941436,16.9158,16.9217,16.9158,16.9158,124685.2764
2012-09-19 13:15:00,29.08,29.09,29.04,29.06,115051.9978106185,16.9158,16.9217,16.8926,16.9042,115051.9978
2012-09-19 13:20:00,29.06,29.07,29.04,29.04,50465.24356869185,16.9042,16.91,16.8926,16.8926,50465.2436
2012-09-19 13:25:00,29.04,29.08,29.04,29.07,179967.1592775041,16.8926,16.9158,16.8926,16.91,179967.1593
2012-09-19 13:30:00,29.07,29.11,29.06,29.09,81554.46086480569,16.91,16.9333,16.9042,16.9217,81554.4609
2012-09-19 13:35:00,29.1,29.1,29.06,29.06,42364.53201970444,16.9275,16.9275,16.9042,16.9042,42364.532
2012-09-19 13:40:00,29.07,29.09,29.06,29.06,57909.14066776136,16.91,16.9217,16.9042,16.9042,57909.1407
2012-09-19 13:45:00,29.07,29.12,29.05,29.12,90530.92501368363,16.91,16.9391,16.8984,16.9391,90530.925
2012-09-19 13:50:00,29.11,29.17,29.1,29.16,55829.22824302135,16.9333,16.9682,16.9275,16.9624,55829.2282
2012-09-19 13:55:00,29.17,29.18,29.12,29.13,75533.6617405583,16.9682,16.974,16.9391,16.9449,75533.6617
2012-09-19 14:00:00,29.14,29.19,29.13,29.17,129392.44663382597,16.9507,16.9798,16.9449,16.9682,129392.4466
2012-09-19 14:05:00,29.17,29.18,29.12,29.15,105309.25013683634,16.9682,16.974,16.9391,16.9566,105309.2501
2012-09-19 14:10:00,29.16,29.2,29.14,29.18,120306.51340996168,16.9624,16.9856,16.9507,16.974,120306.5134
2012-09-19 14:15:00,29.19,29.23,29.18,29.23,67542.4192665572,16.9798,17.0031,16.974,17.0031,67542.4193
2012-09-19 14:20:00,29.24,29.25,29.2,29.25,80569.23918992885,17.0089,17.0147,16.9856,17.0147,80569.2392
2012-09-19 14:25:00,29.25,29.26,29.23,29.25,48385.33114395184,17.0147,17.0205,17.0031,17.0147,48385.3311
2012-09-19 14:30:00,29.25,29.28,29.24,29.28,70060.20799124248,17.0147,17.0322,17.0089,17.0322,70060.208
2012-09-19 14:35:00,29.28,29.3,29.26,29.3,87794.19813902573,17.0322,17.0438,17.0205,17.0438,87794.1981
2012-09-19 14:40:00,29.3,29.3,29.25,29.26,96661.19321291737,17.0438,17.0438,17.0147,17.0205,96661.1932
2012-09-19 14:45:00,29.26,29.31,29.26,29.31,61959.49644225506,17.0205,17.0496,17.0205,17.0496,61959.4964
2012-09-19 14:50:00,29.31,29.32,29.29,29.31,79693.48659003832,17.0496,17.0554,17.038,17.0496,79693.4866
2012-09-19 14:55:00,29.31,29.31,29.28,29.31,71045.42966611932,17.0496,17.0496,17.0322,17.0496,71045.4297
2012-09-19 15:00:00,29.31,29.31,29.23,29.26,101368.36343732895,17.0496,17.0496,17.0031,17.0205,101368.3634
2012-09-19 15:05:00,29.27,29.29,29.26,29.28,74438.97099069513,17.0264,17.038,17.0205,17.0322,74438.971
2012-09-19 15:10:00,29.29,29.32,29.27,29.31,88998.35796387521,17.038,17.0554,17.0264,17.0496,88998.358
2012-09-19 15:15:00,29.31,29.31,29.29,29.31,84072.24958949097,17.0496,17.0496,17.038,17.0496,84072.2496
2012-09-19 15:20:00,29.31,29.31,29.31,29.31,68856.048166393,17.0496,17.0496,17.0496,17.0496,68856.0482
2012-09-19 15:25:00,29.31,29.37,29.31,29.37,128735.63218390803,17.0496,17.0845,17.0496,17.0845,128735.6322
2012-09-19 15:30:00,29.36,29.37,29.33,29.36,191680.35030104,17.0787,17.0845,17.0613,17.0787,191680.3503
2012-09-19 15:35:00,29.36,29.42,29.35,29.42,145593.86973180078,17.0787,17.1136,17.0729,17.1136,145593.8697
2012-09-19 15:40:00,29.42,29.46,29.41,29.46,194307.6081007116,17.1136,17.1369,17.1078,17.1369,194307.6081
2012-09-19 15:45:00,29.46,29.47,29.42,29.46,271264.367816092,17.1369,17.1427,17.1136,17.1369,271264.3678
2012-09-19 15:50:00,29.46,29.47,29.42,29.43,290859.3322386426,17.1369,17.1427,17.1136,17.1194,290859.3322
2012-09-19 15:55:00,29.42,29.43,29.42,29.42,366940.3393541325,17.1136,17.1194,17.1136,17.1136,366940.3394
2012-09-20 09:30:00,29.31,29.41,29.1,29.2,249589.4909688013,17.0496,17.1078,16.9275,16.9856,249589.491
2012-09-20 09:35:00,29.21,29.31,29.19,29.25,113409.96168582376,16.9915,17.0496,16.9798,17.0147,113409.9617
2012-09-20 09:40:00,29.25,29.31,29.2,29.2,94033.93541324577,17.0147,17.0496,16.9856,16.9856,94033.9354
2012-09-20 09:45:00,29.21,29.31,29.2,29.25,241160.3721948549,16.9915,17.0496,16.9856,17.0147,241160.3722
2012-09-20 09:50:00,29.24,29.25,29.1,29.1,134975.3694581281,17.0089,17.0147,16.9275,16.9275,134975.3695
2012-09-20 09:55:00,29.1,29.15,29.09,29.09,132567.04980842912,16.9275,16.9566,16.9217,16.9217,132567.0498
2012-09-20 10:00:00,29.1,29.14,29.03,29.11,228680.8976464149,16.9275,16.9507,16.8868,16.9333,228680.8976
2012-09-20 10:05:00,29.11,29.14,29.06,29.06,264477.2851669404,16.9333,16.9507,16.9042,16.9042,264477.2852
2012-09-20 10:10:00,29.07,29.24,29.07,29.18,160591.13300492612,16.91,17.0089,16.91,16.974,160591.133
2012-09-20 10:15:00,29.17,29.19,29.11,29.12,251778.87246852764,16.9682,16.9798,16.9333,16.9391,251778.8725
2012-09-20 10:20:00,29.12,29.13,29.09,29.11,96661.19321291737,16.9391,16.9449,16.9217,16.9333,96661.1932
2012-09-20 10:25:00,29.11,29.14,29.09,29.13,123590.5856595512,16.9333,16.9507,16.9217,16.9449,123590.5857
2012-09-20 10:30:00,29.13,29.13,29.09,29.12,82758.62068965517,16.9449,16.9449,16.9217,16.9391,82758.6207
2012-09-20 10:35:00,29.12,29.23,29.11,29.23,70060.20799124248,16.9391,17.0031,16.9333,17.0031,70060.208
2012-09-20 10:40:00,29.23,29.24,29.2,29.2,163656.26710454296,17.0031,17.0089,16.9856,16.9856,163656.2671
2012-09-20 10:45:00,29.19,29.22,29.16,29.16,187958.4017515052,16.9798,16.9973,16.9624,16.9624,187958.4018
2012-09-20 10:50:00,29.16,29.2,29.12,29.15,95675.97153804053,16.9624,16.9856,16.9391,16.9566,95675.9715
2012-09-20 10:55:00,29.15,29.2,29.14,29.2,164860.42692939244,16.9566,16.9856,16.9507,16.9856,164860.4269
2012-09-20 11:00:00,29.2,29.23,29.18,29.19,62835.2490421456,16.9856,17.0031,16.974,16.9798,62835.249
2012-09-20 11:05:00,29.2,29.2,29.1,29.13,60317.46031746032,16.9856,16.9856,16.9275,16.9449,60317.4603
2012-09-20 11:10:00,29.14,29.15,29.07,29.07,62287.903667214014,16.9507,16.9566,16.91,16.91,62287.9037
2012-09-20 11:15:00,29.07,29.09,29.04,29.04,110125.88943623428,16.91,16.9217,16.8926,16.8926,110125.8894
2012-09-20 11:20:00,29.04,29.1,29.04,29.1,53530.37766830871,16.8926,16.9275,16.8926,16.9275,53530.3777
2012-09-20 11:25:00,29.09,29.14,29.09,29.13,58675.42419266557,16.9217,16.9507,16.9217,16.9449,58675.4242
2012-09-20 11:30:00,29.13,29.16,29.1,29.14,105966.06458675423,16.9449,16.9624,16.9275,16.9507,105966.0646
2012-09-20 11:35:00,29.14,29.19,29.12,29.18,150301.03995621236,16.9507,16.9798,16.9391,16.974,150301.04
2012-09-20 11:40:00,29.18,29.21,29.17,29.2,91954.02298850576,16.974,16.9915,16.9682,16.9856,91954.023
2012-09-20 11:45:00,29.2,29.2,29.17,29.19,81663.92993979201,16.9856,16.9856,16.9682,16.9798,81663.9299
2012-09-20 11:50:00,29.19,29.28,29.19,29.28,41817.18664477285,16.9798,17.0322,16.9798,17.0322,41817.1866
2012-09-20 11:55:00,29.28,29.31,29.27,29.27,63163.65626710455,17.0322,17.0496,17.0264,17.0264,63163.6563
2012-09-20 12:00:00,29.28,29.31,29.26,29.28,63711.00164203613,17.0322,17.0496,17.0205,17.0322,63711.0016
2012-09-20 12:05:00,29.28,29.31,29.26,29.28,75643.13081554462,17.0322,17.0496,17.0205,17.0322,75643.1308
2012-09-20 12:10:00,29.28,29.31,29.28,29.3,71264.36781609195,17.0322,17.0496,17.0322,17.0438,71264.3678
2012-09-20 12:15:00,29.3,29.37,29.3,29.33,77285.16694033936,17.0438,17.0845,17.0438,17.0613,77285.1669
2012-09-20 12:20:00,29.33,29.35,29.31,29.31,45758.073344280245,17.0613,17.0729,17.0496,17.0496,45758.0733
2012-09-20 12:25:00,29.31,29.31,29.22,29.24,51559.93431855501,17.0496,17.0496,16.9973,17.0089,51559.9343
2012-09-20 12:30:00,29.24,29.28,29.22,29.27,57471.2643678161,17.0089,17.0322,16.9973,17.0264,57471.2644
2012-09-20 12:35:00,29.27,29.27,29.23,29.24,20470.71702244116,17.0264,17.0264,17.0031,17.0089,20470.717
2012-09-20 12:40:00,29.24,29.26,29.23,29.26,66557.19759168035,17.0089,17.0205,17.0031,17.0205,66557.1976
2012-09-20 12:45:00,29.26,29.27,29.18,29.19,281007.1154898741,17.0205,17.0264,16.974,16.9798,281007.1155
2012-09-20 12:50:00,29.19,29.25,29.19,29.25,72577.99671592776,16.9798,17.0147,16.9798,17.0147,72577.9967
2012-09-20 12:55:00,29.24,29.27,29.21,29.26,75862.06896551725,17.0089,17.0264,16.9915,17.0205,75862.069
2012-09-20 13:00:00,29.26,29.27,29.23,29.23,141434.04488232074,17.0205,17.0264,17.0031,17.0031,141434.0449
2012-09-20 13:05:00,29.23,29.31,29.23,29.31,42692.93924466339,17.0031,17.0496,17.0031,17.0496,42692.9392
2012-09-20 13:10:00,29.31,29.31,29.27,29.3,129282.97755883964,17.0496,17.0496,17.0264,17.0438,129282.9776
2012-09-20 13:15:00,29.31,29.31,29.22,29.22,37876.29994526546,17.0496,17.0496,16.9973,16.9973,37876.2999
2012-09-20 13:20:00,29.23,29.25,29.22,29.23,36015.32567049809,17.0031,17.0147,16.9973,17.0031,36015.3257
2012-09-20 13:25:00,29.23,29.3,29.23,29.3,37985.76902025178,17.0031,17.0438,17.0031,17.0438,37985.769
2012-09-20 13:30:00,29.3,29.31,29.27,29.3,39189.92884510126,17.0438,17.0496,17.0264,17.0438,39189.9288
2012-09-20 13:35:00,29.29,29.32,29.28,29.29,67542.4192665572,17.038,17.0554,17.0322,17.038,67542.4193
2012-09-20 13:40:00,29.29,29.3,29.27,29.27,38642.58347016968,17.038,17.0438,17.0264,17.0264,38642.5835
2012-09-20 13:45:00,29.26,29.27,29.23,29.27,67870.82649151616,17.0205,17.0264,17.0031,17.0264,67870.8265
2012-09-20 13:50:00,29.27,29.29,29.25,29.29,28461.959496442258,17.0264,17.038,17.0147,17.038,28461.9595
2012-09-20 13:55:00,29.29,29.31,29.27,29.31,44006.56814449918,17.038,17.0496,17.0264,17.0496,44006.5681
2012-09-20 14:00:00,29.31,29.31,29.28,29.28,31855.500821018064,17.0496,17.0496,17.0322,17.0322,31855.5008
2012-09-20 14:05:00,29.29,29.33,29.25,29.31,84181.71866447729,17.038,17.0613,17.0147,17.0496,84181.7187
2012-09-20 14:10:00,29.31,29.39,29.31,29.36,54953.47564313082,17.0496,17.0962,17.0496,17.0787,54953.4756
2012-09-20 14:15:00,29.37,29.41,29.37,29.37,39080.45977011495,17.0845,17.1078,17.0845,17.0845,39080.4598
2012-09-20 14:20:00,29.37,29.41,29.35,29.41,37328.95457033388,17.0845,17.1078,17.0729,17.1078,37328.9546
2012-09-20 14:25:00,29.41,29.47,29.39,29.46,112315.2709359606,17.1078,17.1427,17.0962,17.1369,112315.2709
2012-09-20 14:30:00,29.45,29.47,29.43,29.46,71373.83689107827,17.1311,17.1427,17.1194,17.1369,71373.8369
2012-09-20 14:35:00,29.46,29.46,29.43,29.43,58784.89326765189,17.1369,17.1369,17.1194,17.1194,58784.8933
2012-09-20 14:40:00,29.44,29.46,29.43,29.46,60426.92939244663,17.1253,17.1369,17.1194,17.1369,60426.9294
2012-09-20 14:45:00,29.46,29.46,29.41,29.42,124356.8691844554,17.1369,17.1369,17.1078,17.1136,124356.8692
2012-09-20 14:50:00,29.43,29.44,29.42,29.42,66447.72851669404,17.1194,17.1253,17.1136,17.1136,66447.7285
2012-09-20 14:55:00,29.42,29.43,29.41,29.41,106622.87903667217,17.1136,17.1194,17.1078,17.1078,106622.879
2012-09-20 15:00:00,29.41,29.41,29.37,29.37,118007.66283524904,17.1078,17.1078,17.0845,17.0845,118007.6628
2012-09-20 15:05:00,29.37,29.41,29.37,29.4,156540.7772304324,17.0845,17.1078,17.0845,17.102,156540.7772
2012-09-20 15:10:00,29.4,29.44,29.39,29.43,126108.37438423646,17.102,17.1253,17.0962,17.1194,126108.3744
2012-09-20 15:15:00,29.42,29.44,29.41,29.41,137055.2818828681,17.1136,17.1253,17.1078,17.1078,137055.2819
2012-09-20 15:20:00,29.42,29.49,29.41,29.46,173289.5457033388,17.1136,17.1543,17.1078,17.1369,173289.5457
2012-09-20 15:25:00,29.47,29.47,29.42,29.42,99835.79638752052,17.1427,17.1427,17.1136,17.1136,99835.7964
2012-09-20 15:30:00,29.43,29.47,29.4,29.46,172742.20032840723,17.1194,17.1427,17.102,17.1369,172742.2003
2012-09-20 15:35:00,29.46,29.46,29.36,29.36,159715.3804050356,17.1369,17.1369,17.0787,17.0787,159715.3804
2012-09-20 15:40:00,29.37,29.38,29.34,29.35,134209.08593322386,17.0845,17.0903,17.0671,17.0729,134209.0859
2012-09-20 15:45:00,29.36,29.37,29.31,29.31,181280.7881773399,17.0787,17.0845,17.0496,17.0496,181280.7882
2012-09-20 15:50:00,29.31,29.38,29.31,29.36,137821.56540777232,17.0496,17.0903,17.0496,17.0787,137821.5654
2012-09-20 15:55:00,29.36,29.39,29.36,29.37,392993.9792008758,17.0787,17.0962,17.0787,17.0845,392993.9792
2012-09-21 09:30:00,29.67,29.67,29.48,29.66,704433.4975369459,17.259,17.259,17.1485,17.2532,704433.4975
2012-09-21 09:35:00,29.66,29.86,29.64,29.82,139792.008757526,17.2532,17.3696,17.2416,17.3463,139792.0088
2012-09-21 09:40:00,29.83,29.83,29.72,29.76,101477.83251231528,17.3521,17.3521,17.2881,17.3114,101477.8325
2012-09-21 09:45:00,29.75,29.75,29.59,29.59,87137.38368910782,17.3056,17.3056,17.2125,17.2125,87137.3837
2012-09-21 09:50:00,29.59,29.62,29.45,29.62,201204.15982484948,17.2125,17.23,17.1311,17.23,201204.1598
2012-09-21 09:55:00,29.6,29.61,29.52,29.58,36453.20197044335,17.2183,17.2241,17.1718,17.2067,36453.202
2012-09-21 10:00:00,29.58,29.61,29.41,29.47,99288.45101258896,17.2067,17.2241,17.1078,17.1427,99288.451
2012-09-21 10:05:00,29.46,29.54,29.41,29.54,70717.02244116037,17.1369,17.1834,17.1078,17.1834,70717.0224
2012-09-21 10:10:00,29.54,29.63,29.54,29.61,170662.28790366722,17.1834,17.2358,17.1834,17.2241,170662.2879
2012-09-21 10:15:00,29.6,29.6,29.44,29.5,175259.98905309252,17.2183,17.2183,17.1253,17.1602,175259.9891
2012-09-21 10:20:00,29.5,29.57,29.47,29.55,109359.60591133006,17.1602,17.2009,17.1427,17.1892,109359.6059
2012-09-21 10:25:00,29.55,29.6,29.51,29.6,29228.243021346472,17.1892,17.2183,17.166,17.2183,29228.243
2012-09-21 10:30:00,29.6,29.62,29.55,29.61,53858.78489326766,17.2183,17.23,17.1892,17.2241,53858.7849
2012-09-21 10:35:00,29.61,29.62,29.52,29.55,74986.31636562671,17.2241,17.23,17.1718,17.1892,74986.3164
2012-09-21 10:40:00,29.55,29.55,29.41,29.44,142528.7356321839,17.1892,17.1892,17.1078,17.1253,142528.7356
2012-09-21 10:45:00,29.45,29.48,29.38,29.41,55391.351943076086,17.1311,17.1485,17.0903,17.1078,55391.3519
2012-09-21 10:50:00,29.41,29.45,29.35,29.36,51997.81061850028,17.1078,17.1311,17.0729,17.0787,51997.8106
2012-09-21 10:55:00,29.35,29.37,29.29,29.3,56814.44991789819,17.0729,17.0845,17.038,17.0438,56814.4499
2012-09-21 11:00:00,29.31,29.39,29.3,29.35,72577.99671592776,17.0496,17.0962,17.0438,17.0729,72577.9967
2012-09-21 11:05:00,29.35,29.35,29.25,29.26,64586.75424192666,17.0729,17.0729,17.0147,17.0205,64586.7542
2012-09-21 11:10:00,29.27,29.29,29.23,29.25,57142.857142857145,17.0264,17.038,17.0031,17.0147,57142.8571
2012-09-21 11:15:00,29.25,29.29,29.23,29.25,37985.76902025178,17.0147,17.038,17.0031,17.0147,37985.769
2012-09-21 11:20:00,29.25,29.31,29.23,29.31,37110.01642036125,17.0147,17.0496,17.0031,17.0496,37110.0164
2012-09-21 11:25:00,29.31,29.36,29.3,29.31,69512.8626163109,17.0496,17.0787,17.0438,17.0496,69512.8626
2012-09-21 11:30:00,29.31,29.34,29.31,29.32,36124.7947454844,17.0496,17.0671,17.0496,17.0554,36124.7947
2012-09-21 11:35:00,29.32,29.34,29.29,29.34,40394.08866995074,17.0554,17.0671,17.038,17.0671,40394.0887
2012-09-21 11:40:00,29.34,29.42,29.34,29.41,61850.02736726875,17.0671,17.1136,17.0671,17.1078,61850.0274
2012-09-21 11:45:00,29.41,29.47,29.38,29.38,97427.47673782158,17.1078,17.1427,17.0903,17.0903,97427.4767
2012-09-21 11:50:00,29.38,29.38,29.31,29.31,26382.047071702244,17.0903,17.0903,17.0496,17.0496,26382.0471
2012-09-21 11:55:00,29.31,29.35,29.3,29.34,66338.25944170772,17.0496,17.0729,17.0438,17.0671,66338.2594
2012-09-21 12:00:00,29.34,29.38,29.34,29.36,76409.41434044883,17.0671,17.0903,17.0671,17.0787,76409.4143
2012-09-21 12:05:00,29.36,29.37,29.27,29.28,50903.11986863711,17.0787,17.0845,17.0264,17.0322,50903.1199
2012-09-21 12:10:00,29.28,29.35,29.28,29.32,82101.80623973727,17.0322,17.0729,17.0322,17.0554,82101.8062
2012-09-21 12:15:00,29.32,29.33,29.31,29.33,37547.89272030652,17.0554,17.0613,17.0496,17.0613,37547.8927
2012-09-21 12:20:00,29.33,29.33,29.3,29.31,81007.11548987411,17.0613,17.0613,17.0438,17.0496,81007.1155
2012-09-21 12:25:00,29.31,29.31,29.27,29.29,53092.50136836344,17.0496,17.0496,17.0264,17.038,53092.5014
2012-09-21 12:30:00,29.3,29.31,29.28,29.29,33825.94417077176,17.0438,17.0496,17.0322,17.038,33825.9442
2012-09-21 12:35:00,29.29,29.34,29.29,29.3,48713.73836891079,17.038,17.0671,17.038,17.0438,48713.7384
2012-09-21 12:40:00,29.3,29.32,29.29,29.31,20689.6551724138,17.0438,17.0554,17.038,17.0496,20689.6552
2012-09-21 12:45:00,29.31,29.34,29.31,29.32,40175.15051997811,17.0496,17.0671,17.0496,17.0554,40175.1505
2012-09-21 12:50:00,29.32,29.33,29.28,29.31,47400.10946907499,17.0554,17.0613,17.0322,17.0496,47400.1095
2012-09-21 12:55:00,29.31,29.31,29.28,29.3,39299.39792008758,17.0496,17.0496,17.0322,17.0438,39299.3979
2012-09-21 13:00:00,29.3,29.33,29.3,29.33,21237.00054734537,17.0438,17.0613,17.0438,17.0613,21237.0005
2012-09-21 13:05:00,29.32,29.35,29.31,29.31,38314.17624521073,17.0554,17.0729,17.0496,17.0496,38314.1762
2012-09-21 13:10:00,29.31,29.34,29.28,29.3,99069.51286261632,17.0496,17.0671,17.0322,17.0438,99069.5129
2012-09-21 13:15:00,29.31,29.35,29.31,29.35,25177.88724685277,17.0496,17.0729,17.0496,17.0729,25177.8872
2012-09-21 13:20:00,29.35,29.37,29.33,29.35,42911.877394636016,17.0729,17.0845,17.0613,17.0729,42911.8774
2012-09-21 13:25:00,29.35,29.35,29.33,29.34,31417.6245210728,17.0729,17.0729,17.0613,17.0671,31417.6245
2012-09-21 13:30:00,29.33,29.34,29.29,29.29,32183.90804597701,17.0613,17.0671,17.038,17.038,32183.908
2012-09-21 13:35:00,29.29,29.33,29.28,29.32,28133.552271483302,17.038,17.0613,17.0322,17.0554,28133.5523
2012-09-21 13:40:00,29.32,29.33,29.3,29.3,41269.84126984127,17.0554,17.0613,17.0438,17.0438,41269.8413
2012-09-21 13:45:00,29.29,29.3,29.25,29.26,41160.37219485496,17.038,17.0438,17.0147,17.0205,41160.3722
2012-09-21 13:50:00,29.25,29.28,29.25,29.27,33278.598795840175,17.0147,17.0322,17.0147,17.0264,33278.5988
2012-09-21 13:55:00,29.27,29.28,29.23,29.23,93596.0591133005,17.0264,17.0322,17.0031,17.0031,93596.0591
2012-09-21 14:00:00,29.24,29.25,29.21,29.22,83524.90421455938,17.0089,17.0147,16.9915,16.9973,83524.9042
2012-09-21 14:05:00,29.22,29.27,29.21,29.23,62068.96551724138,16.9973,17.0264,16.9915,17.0031,62068.9655
2012-09-21 14:10:00,29.23,29.24,29.2,29.2,41598.248494800224,17.0031,17.0089,16.9856,16.9856,41598.2485
2012-09-21 14:15:00,29.2,29.2,29.13,29.17,84072.24958949097,16.9856,16.9856,16.9449,16.9682,84072.2496
2012-09-21 14:20:00,29.17,29.18,29.14,29.14,98850.57471264368,16.9682,16.974,16.9507,16.9507,98850.5747
2012-09-21 14:25:00,29.14,29.15,29.12,29.13,102134.64696223318,16.9507,16.9566,16.9391,16.9449,102134.647
2012-09-21 14:30:00,29.14,29.18,29.12,29.18,120744.38970990696,16.9507,16.974,16.9391,16.974,120744.3897
2012-09-21 14:35:00,29.18,29.18,29.15,29.17,58347.01696770662,16.974,16.974,16.9566,16.9682,58347.017
2012-09-21 14:40:00,29.16,29.17,29.14,29.15,65790.91406677614,16.9624,16.9682,16.9507,16.9566,65790.9141
2012-09-21 14:45:00,29.16,29.21,29.15,29.2,115051.9978106185,16.9624,16.9915,16.9566,16.9856,115051.9978
2012-09-21 14:50:00,29.2,29.22,29.17,29.21,122714.83305966064,16.9856,16.9973,16.9682,16.9915,122714.8331
2012-09-21 14:55:00,29.21,29.23,29.19,29.2,61083.743842364536,16.9915,17.0031,16.9798,16.9856,61083.7438
2012-09-21 15:00:00,29.19,29.2,29.18,29.18,67870.82649151616,16.9798,16.9856,16.974,16.974,67870.8265
2012-09-21 15:05:00,29.19,29.19,29.16,29.16,56814.44991789819,16.9798,16.9798,16.9624,16.9624,56814.4499
2012-09-21 15:10:00,29.16,29.23,29.16,29.22,101477.83251231528,16.9624,17.0031,16.9624,16.9973,101477.8325
2012-09-21 15:15:00,29.23,29.26,29.23,29.25,87246.85276409415,17.0031,17.0205,17.0031,17.0147,87246.8528
2012-09-21 15:20:00,29.26,29.3,29.25,29.29,79802.95566502464,17.0205,17.0438,17.0147,17.038,79802.9557
2012-09-21 15:25:00,29.28,29.29,29.23,29.23,123700.0547345375,17.0322,17.038,17.0031,17.0031,123700.0547
2012-09-21 15:30:00,29.22,29.22,29.2,29.21,154241.92665571976,16.9973,16.9973,16.9856,16.9915,154241.9267
2012-09-21 15:35:00,29.21,29.21,29.16,29.16,140667.76135741654,16.9915,16.9915,16.9624,16.9624,140667.7614
2012-09-21 15:40:00,29.17,29.2,29.16,29.2,134209.08593322386,16.9682,16.9856,16.9624,16.9856,134209.0859
2012-09-21 15:45:00,29.2,29.22,29.17,29.2,191461.4121510673,16.9856,16.9973,16.9682,16.9856,191461.4122
2012-09-21 15:50:00,29.2,29.2,29.18,29.19,310344.8275862069,16.9856,16.9856,16.974,16.9798,310344.8276
2012-09-21 15:55:00,29.19,29.19,29.18,29.18,393650.79365079367,16.9798,16.9798,16.974,16.974,393650.7937
2012-09-24 09:30:00,28.88,29.0,28.77,28.92,360262.72577996715,16.7995,16.8693,16.7355,16.8228,360262.7258
2012-09-24 09:35:00,28.91,29.06,28.88,29.03,148221.12753147236,16.817,16.9042,16.7995,16.8868,148221.1275
2012-09-24 09:40:00,29.03,29.23,29.0,29.1,184126.9841269841,16.8868,17.0031,16.8693,16.9275,184126.9841
2012-09-24 09:45:00,29.1,29.16,28.99,29.0,283415.43513957306,16.9275,16.9624,16.8635,16.8693,283415.4351
2012-09-24 09:50:00,29.0,29.08,28.92,29.08,105309.25013683634,16.8693,16.9158,16.8228,16.9158,105309.2501
2012-09-24 09:55:00,29.07,29.09,28.99,29.08,61412.15106732348,16.91,16.9217,16.8635,16.9158,61412.1511
2012-09-24 10:00:00,29.08,29.1,29.05,29.1,54296.66119321292,16.9158,16.9275,16.8984,16.9275,54296.6612
2012-09-24 10:05:00,29.09,29.11,29.0,29.0,55391.351943076086,16.9217,16.9333,16.8693,16.8693,55391.3519
2012-09-24 10:10:00,29.0,29.03,28.97,29.0,99945.26546250684,16.8693,16.8868,16.8519,16.8693,99945.2655
2012-09-24 10:15:00,29.0,29.02,28.96,28.99,58237.54789272031,16.8693,16.8809,16.846,16.8635,58237.5479
2012-09-24 10:20:00,28.98,28.99,28.9,28.9,81882.86808976464,16.8577,16.8635,16.8111,16.8111,81882.8681
2012-09-24 10:25:00,28.9,28.99,28.9,28.92,64586.75424192666,16.8111,16.8635,16.8111,16.8228,64586.7542
2012-09-24 10:30:00,28.94,28.98,28.92,28.96,43459.2227695676,16.8344,16.8577,16.8228,16.846,43459.2228
2012-09-24 10:35:00,28.97,29.03,28.97,28.99,56814.44991789819,16.8519,16.8868,16.8519,16.8635,56814.4499
2012-09-24 10:40:00,28.99,29.07,28.98,29.07,38314.17624521073,16.8635,16.91,16.8577,16.91,38314.1762
2012-09-24 10:45:00,29.06,29.09,29.01,29.08,112862.61631089218,16.9042,16.9217,16.8751,16.9158,112862.6163
2012-09-24 10:50:00,29.09,29.12,29.07,29.11,46195.94964422551,16.9217,16.9391,16.91,16.9333,46195.9496
2012-09-24 10:55:00,29.12,29.22,29.12,29.14,66009.85221674877,16.9391,16.9973,16.9391,16.9507,66009.8522
2012-09-24 11:00:00,29.14,29.19,29.13,29.18,71264.36781609195,16.9507,16.9798,16.9449,16.974,71264.3678
2012-09-24 11:05:00,29.18,29.2,29.13,29.18,35577.44937055282,16.974,16.9856,16.9449,16.974,35577.4494
2012-09-24 11:10:00,29.19,29.2,29.09,29.09,56486.04269293925,16.9798,16.9856,16.9217,16.9217,56486.0427
2012-09-24 11:15:00,29.09,29.12,29.08,29.1,68637.11001642037,16.9217,16.9391,16.9158,16.9275,68637.11
2012-09-24 11:20:00,29.11,29.13,29.09,29.09,27586.206896551725,16.9333,16.9449,16.9217,16.9217,27586.2069
2012-09-24 11:25:00,29.09,29.12,29.08,29.09,28899.83579638752,16.9217,16.9391,16.9158,16.9217,28899.8358
2012-09-24 11:30:00,29.09,29.15,29.09,29.13,61850.02736726875,16.9217,16.9566,16.9217,16.9449,61850.0274
2012-09-24 11:35:00,29.13,29.2,29.13,29.18,38533.114395183366,16.9449,16.9856,16.9449,16.974,38533.1144
2012-09-24 11:40:00,29.19,29.22,29.19,29.2,161904.76190476192,16.9798,16.9973,16.9798,16.9856,161904.7619
2012-09-24 11:45:00,29.21,29.21,29.19,29.19,18062.3973727422,16.9915,16.9915,16.9798,16.9798,18062.3974
2012-09-24 11:50:00,29.19,29.2,29.16,29.17,45539.13519430761,16.9798,16.9856,16.9624,16.9682,45539.1352
2012-09-24 11:55:00,29.16,29.17,29.13,29.14,20032.840722495897,16.9624,16.9682,16.9449,16.9507,20032.8407
2012-09-24 12:00:00,29.14,29.14,29.09,29.09,39846.74329501916,16.9507,16.9507,16.9217,16.9217,39846.7433
2012-09-24 12:05:00,29.09,29.09,29.07,29.09,32840.72249589491,16.9217,16.9217,16.91,16.9217,32840.7225
2012-09-24 12:10:00,29.09,29.1,29.08,29.09,39518.336070060206,16.9217,16.9275,16.9158,16.9217,39518.3361
2012-09-24 12:15:00,29.09,29.09,29.03,29.03,96332.7859879584,16.9217,16.9217,16.8868,16.8868,96332.786
2012-09-24 12:20:00,29.03,29.05,28.99,29.0,38423.64532019704,16.8868,16.8984,16.8635,16.8693,38423.6453
2012-09-24 12:25:00,29.0,29.05,29.0,29.04,19923.37164750958,16.8693,16.8984,16.8693,16.8926,19923.3716
2012-09-24 12:30:00,29.03,29.04,28.99,29.02,42036.12479474548,16.8868,16.8926,16.8635,16.8809,42036.1248
2012-09-24 12:35:00,29.01,29.04,28.99,28.99,28133.552271483302,16.8751,16.8926,16.8635,16.8635,28133.5523
2012-09-24 12:40:00,28.99,29.01,28.99,29.01,23535.85112205802,16.8635,16.8751,16.8635,16.8751,23535.8511
2012-09-24 12:45:00,29.01,29.06,29.0,29.03,22550.62944718117,16.8751,16.9042,16.8693,16.8868,22550.6294
2012-09-24 12:50:00,29.03,29.03,28.99,28.99,25068.418171866448,16.8868,16.8868,16.8635,16.8635,25068.4182
2012-09-24 12:55:00,28.99,29.0,28.99,28.99,22769.567597153804,16.8635,16.8693,16.8635,16.8635,22769.5676
2012-09-24 13:00:00,28.99,28.99,28.97,28.97,32950.19157088123,16.8635,16.8635,16.8519,16.8519,32950.1916
2012-09-24 13:05:00,28.97,28.99,28.93,28.99,38423.64532019704,16.8519,16.8635,16.8286,16.8635,38423.6453
2012-09-24 13:10:00,28.99,28.99,28.99,28.99,10509.03119868637,16.8635,16.8635,16.8635,16.8635,10509.0312
2012-09-24 13:15:00,28.99,28.99,28.94,28.94,37438.4236453202,16.8635,16.8635,16.8344,16.8344,37438.4236
2012-09-24 13:20:00,28.94,28.95,28.91,28.94,30541.871921182268,16.8344,16.8402,16.817,16.8344,30541.8719
2012-09-24 13:25:00,28.94,28.96,28.91,28.91,24083.1964969896,16.8344,16.846,16.817,16.817,24083.1965
2012-09-24 13:30:00,28.91,28.92,28.88,28.91,35030.10399562124,16.817,16.8228,16.7995,16.817,35030.104
2012-09-24 13:35:00,28.91,28.92,28.84,28.84,97755.88396278051,16.817,16.8228,16.7762,16.7762,97755.884
2012-09-24 13:40:00,28.85,28.88,28.84,28.88,24192.66557197592,16.782,16.7995,16.7762,16.7995,24192.6656
2012-09-24 13:45:00,28.88,28.89,28.83,28.88,54844.006568144505,16.7995,16.8053,16.7704,16.7995,54844.0066
2012-09-24 13:50:00,28.89,28.92,28.87,28.91,37219.485495347566,16.8053,16.8228,16.7937,16.817,37219.4855
2012-09-24 13:55:00,28.91,28.92,28.87,28.89,43459.2227695676,16.817,16.8228,16.7937,16.8053,43459.2228
2012-09-24 14:00:00,28.89,28.92,28.88,28.88,44772.8516694034,16.8053,16.8228,16.7995,16.7995,44772.8517
2012-09-24 14:05:00,28.88,28.93,28.87,28.88,118555.00821018063,16.7995,16.8286,16.7937,16.7995,118555.0082
2012-09-24 14:10:00,28.88,28.89,28.86,28.88,142090.85933223864,16.7995,16.8053,16.7879,16.7995,142090.8593
2012-09-24 14:15:00,28.88,28.93,28.88,28.91,65900.38314176246,16.7995,16.8286,16.7995,16.817,65900.3831
2012-09-24 14:20:00,28.92,28.97,28.92,28.97,26600.98522167488,16.8228,16.8519,16.8228,16.8519,26600.9852
2012-09-24 14:25:00,28.98,29.01,28.97,29.01,41269.84126984127,16.8577,16.8751,16.8519,16.8751,41269.8413
2012-09-24 14:30:00,29.01,29.01,28.98,28.99,26600.98522167488,16.8751,16.8751,16.8577,16.8635,26600.9852
2012-09-24 14:35:00,28.99,29.05,28.99,29.05,33388.06787082649,16.8635,16.8984,16.8635,16.8984,33388.0679
2012-09-24 14:40:00,29.05,29.07,29.04,29.07,29447.181171319105,16.8984,16.91,16.8926,16.91,29447.1812
2012-09-24 14:45:00,29.06,29.08,29.06,29.08,13793.103448275862,16.9042,16.9158,16.9042,16.9158,13793.1034
2012-09-24 14:50:00,29.08,29.15,29.07,29.15,69512.8626163109,16.9158,16.9566,16.91,16.9566,69512.8626
2012-09-24 14:55:00,29.14,29.16,29.11,29.11,39846.74329501916,16.9507,16.9624,16.9333,16.9333,39846.7433
2012-09-24 15:00:00,29.11,29.12,29.07,29.07,59660.64586754242,16.9333,16.9391,16.91,16.91,59660.6459
2012-09-24 15:05:00,29.07,29.08,29.06,29.07,40394.08866995074,16.91,16.9158,16.9042,16.91,40394.0887
2012-09-24 15:10:00,29.08,29.08,29.01,29.03,50355.77449370553,16.9158,16.9158,16.8751,16.8868,50355.7745
2012-09-24 15:15:00,29.03,29.07,29.03,29.06,42145.593869731805,16.8868,16.91,16.8868,16.9042,42145.5939
2012-09-24 15:20:00,29.07,29.08,29.05,29.08,32950.19157088123,16.91,16.9158,16.8984,16.9158,32950.1916
2012-09-24 15:25:00,29.08,29.11,29.06,29.11,65024.63054187192,16.9158,16.9333,16.9042,16.9333,65024.6305
2012-09-24 15:30:00,29.1,29.11,29.06,29.08,71702.24411603723,16.9275,16.9333,16.9042,16.9158,71702.2441
2012-09-24 15:35:00,29.08,29.1,29.05,29.05,83524.90421455938,16.9158,16.9275,16.8984,16.8984,83524.9042
2012-09-24 15:40:00,29.06,29.09,29.02,29.02,117898.19376026271,16.9042,16.9217,16.8809,16.8809,117898.1938
2012-09-24 15:45:00,29.02,29.05,29.01,29.02,127203.06513409964,16.8809,16.8984,16.8751,16.8809,127203.0651
2012-09-24 15:50:00,29.02,29.03,28.98,29.0,155993.43185550082,16.8809,16.8868,16.8577,16.8693,155993.4319
2012-09-24 15:55:00,29.0,29.0,28.98,28.99,224958.94909688013,16.8693,16.8693,16.8577,16.8635,224958.9491
2012-09-25 09:30:00,29.12,29.26,28.86,29.26,224958.94909688013,16.9391,17.0205,16.7879,17.0205,224958.9491
2012-09-25 09:35:00,29.26,29.31,29.19,29.3,122714.83305966064,17.0205,17.0496,16.9798,17.0438,122714.8331
2012-09-25 09:40:00,29.3,29.31,29.14,29.3,64477.28516694034,17.0438,17.0496,16.9507,17.0438,64477.2852
2012-09-25 09:45:00,29.3,29.31,29.07,29.07,91954.02298850576,17.0438,17.0496,16.91,16.91,91954.023
2012-09-25 09:50:00,29.07,29.12,29.05,29.1,46962.23316912972,16.91,16.9391,16.8984,16.9275,46962.2332
2012-09-25 09:55:00,29.09,29.12,29.05,29.09,150191.57088122607,16.9217,16.9391,16.8984,16.9217,150191.5709
2012-09-25 10:00:00,29.11,29.19,29.08,29.09,65462.50684181719,16.9333,16.9798,16.9158,16.9217,65462.5068
2012-09-25 10:05:00,29.09,29.22,29.07,29.21,72030.65134099618,16.9217,16.9973,16.91,16.9915,72030.6513
2012-09-25 10:10:00,29.22,29.22,29.15,29.17,51669.403393541324,16.9973,16.9973,16.9566,16.9682,51669.4034
2012-09-25 10:15:00,29.16,29.2,29.14,29.17,143842.3645320197,16.9624,16.9856,16.9507,16.9682,143842.3645
2012-09-25 10:20:00,29.16,29.2,29.09,29.14,197372.7422003284,16.9624,16.9856,16.9217,16.9507,197372.7422
2012-09-25 10:25:00,29.14,29.16,29.05,29.07,40941.43404488232,16.9507,16.9624,16.8984,16.91,40941.434
2012-09-25 10:30:00,29.08,29.08,28.99,28.99,39846.74329501916,16.9158,16.9158,16.8635,16.8635,39846.7433
2012-09-25 10:35:00,28.99,29.02,28.94,28.95,94143.40448823207,16.8635,16.8809,16.8344,16.8402,94143.4045
2012-09-25 10:40:00,28.96,29.01,28.94,28.99,96551.72413793104,16.846,16.8751,16.8344,16.8635,96551.7241
2012-09-25 10:45:00,28.99,29.03,28.98,29.03,140339.35413245758,16.8635,16.8868,16.8577,16.8868,140339.3541
2012-09-25 10:50:00,29.03,29.07,29.03,29.05,85495.34756431308,16.8868,16.91,16.8868,16.8984,85495.3476
2012-09-25 10:55:00,29.05,29.08,29.05,29.07,77394.63601532567,16.8984,16.9158,16.8984,16.91,77394.636
2012-09-25 11:00:00,29.08,29.15,29.07,29.12,159824.8494800219,16.9158,16.9566,16.91,16.9391,159824.8495
2012-09-25 11:05:00,29.11,29.14,29.09,29.13,62178.4345922277,16.9333,16.9507,16.9217,16.9449,62178.4346
2012-09-25 11:10:00,29.12,29.12,29.06,29.06,31964.96989600438,16.9391,16.9391,16.9042,16.9042,31964.9699
2012-09-25 11:15:00,29.07,29.11,29.06,29.09,67980.29556650246,16.91,16.9333,16.9042,16.9217,67980.2956
2012-09-25 11:20:00,29.09,29.09,29.05,29.07,62287.903667214014,16.9217,16.9217,16.8984,16.91,62287.9037
2012-09-25 11:25:00,29.06,29.09,29.06,29.09,37547.89272030652,16.9042,16.9217,16.9042,16.9217,37547.8927
2012-09-25 11:30:00,29.09,29.09,29.09,29.09,12698.4126984127,16.9217,16.9217,16.9217,16.9217,12698.4127
2012-09-25 11:35:00,29.09,29.09,29.04,29.08,97974.82211275316,16.9217,16.9217,16.8926,16.9158,97974.8221
2012-09-25 11:40:00,29.08,29.1,29.07,29.07,73234.81116584565,16.9158,16.9275,16.91,16.91,73234.8112
2012-09-25 11:45:00,29.07,29.09,29.06,29.08,24302.13464696224,16.91,16.9217,16.9042,16.9158,24302.1346
2012-09-25 11:50:00,29.08,29.08,29.04,29.07,45210.72796934866,16.9158,16.9158,16.8926,16.91,45210.728
2012-09-25 11:55:00,29.07,29.09,29.04,29.07,41050.90311986864,16.91,16.9217,16.8926,16.91,41050.9031
2012-09-25 12:00:00,29.08,29.09,29.05,29.07,42255.06294471812,16.9158,16.9217,16.8984,16.91,42255.0629
2012-09-25 12:05:00,29.07,29.09,29.03,29.05,96989.6004378763,16.91,16.9217,16.8868,16.8984,96989.6004
2012-09-25 12:10:00,29.04,29.09,29.03,29.08,35796.38752052545,16.8926,16.9217,16.8868,16.9158,35796.3875
2012-09-25 12:15:00,29.08,29.09,29.02,29.04,44663.38259441708,16.9158,16.9217,16.8809,16.8926,44663.3826
2012-09-25 12:20:00,29.03,29.05,29.01,29.03,42911.877394636016,16.8868,16.8984,16.8751,16.8868,42911.8774
2012-09-25 12:25:00,29.03,29.1,29.02,29.09,56704.98084291188,16.8868,16.9275,16.8809,16.9217,56704.9808
2012-09-25 12:30:00,29.09,29.15,29.09,29.11,73563.2183908046,16.9217,16.9566,16.9217,16.9333,73563.2184
2012-09-25 12:35:00,29.11,29.11,29.05,29.05,59770.11494252874,16.9333,16.9333,16.8984,16.8984,59770.1149
2012-09-25 12:40:00,29.05,29.06,28.96,28.99,117679.2556102901,16.8984,16.9042,16.846,16.8635,117679.2556
2012-09-25 12:45:00,28.98,29.01,28.97,29.0,22879.03667214012,16.8577,16.8751,16.8519,16.8693,22879.0367
2012-09-25 12:50:00,29.0,29.04,28.99,29.04,29556.65024630542,16.8693,16.8926,16.8635,16.8926,29556.6502
2012-09-25 12:55:00,29.03,29.11,29.02,29.09,47728.51669403394,16.8868,16.9333,16.8809,16.9217,47728.5167
2012-09-25 13:00:00,29.09,29.09,29.05,29.08,20689.6551724138,16.9217,16.9217,16.8984,16.9158,20689.6552
2012-09-25 13:05:00,29.07,29.09,29.06,29.07,15873.015873015873,16.91,16.9217,16.9042,16.91,15873.0159
2012-09-25 13:10:00,29.06,29.07,29.05,29.06,27148.33059660645,16.9042,16.91,16.8984,16.9042,27148.3306
2012-09-25 13:15:00,29.06,29.07,29.02,29.03,31964.96989600438,16.9042,16.91,16.8809,16.8868,31964.9699
2012-09-25 13:20:00,29.03,29.05,28.99,29.04,60207.991242474,16.8868,16.8984,16.8635,16.8926,60207.9912
2012-09-25 13:25:00,29.03,29.04,29.01,29.02,14449.91789819376,16.8868,16.8926,16.8751,16.8809,14449.9179
2012-09-25 13:30:00,29.02,29.1,29.01,29.1,56814.44991789819,16.8809,16.9275,16.8751,16.9275,56814.4499
2012-09-25 13:35:00,29.1,29.12,29.04,29.04,40394.08866995074,16.9275,16.9391,16.8926,16.8926,40394.0887
2012-09-25 13:40:00,29.05,29.06,29.01,29.03,40284.61959496442,16.8984,16.9042,16.8751,16.8868,40284.6196
2012-09-25 13:45:00,29.03,29.05,29.01,29.01,32621.78434592228,16.8868,16.8984,16.8751,16.8751,32621.7843
2012-09-25 13:50:00,29.0,29.05,28.99,29.04,37438.4236453202,16.8693,16.8984,16.8635,16.8926,37438.4236
2012-09-25 13:55:00,29.05,29.06,28.99,29.0,35905.85659551177,16.8984,16.9042,16.8635,16.8693,35905.8566
2012-09-25 14:00:00,28.99,29.04,28.99,29.01,45867.54241926656,16.8635,16.8926,16.8635,16.8751,45867.5424
2012-09-25 14:05:00,29.02,29.04,29.01,29.03,38095.2380952381,16.8809,16.8926,16.8751,16.8868,38095.2381
2012-09-25 14:10:00,29.03,29.05,29.01,29.05,30322.933771209635,16.8868,16.8984,16.8751,16.8984,30322.9338
2012-09-25 14:15:00,29.04,29.07,29.0,29.02,61631.08921729612,16.8926,16.91,16.8693,16.8809,61631.0892
2012-09-25 14:20:00,29.02,29.02,28.99,29.02,65790.91406677614,16.8809,16.8809,16.8635,16.8809,65790.9141
2012-09-25 14:25:00,29.02,29.04,29.0,29.03,70717.02244116037,16.8809,16.8926,16.8693,16.8868,70717.0224
2012-09-25 14:30:00,29.03,29.04,28.99,29.03,59660.64586754242,16.8868,16.8926,16.8635,16.8868,59660.6459
2012-09-25 14:35:00,29.03,29.05,29.01,29.05,32950.19157088123,16.8868,16.8984,16.8751,16.8984,32950.1916
2012-09-25 14:40:00,29.05,29.06,29.03,29.04,54296.66119321292,16.8984,16.9042,16.8868,16.8926,54296.6612
2012-09-25 14:45:00,29.04,29.04,28.96,29.02,58237.54789272031,16.8926,16.8926,16.846,16.8809,58237.5479
2012-09-25 14:50:00,29.02,29.02,28.99,28.99,67980.29556650246,16.8809,16.8809,16.8635,16.8635,67980.2956
2012-09-25 14:55:00,28.99,28.99,28.93,28.94,80021.89381499727,16.8635,16.8635,16.8286,16.8344,80021.8938
2012-09-25 15:00:00,28.94,28.96,28.88,28.9,130377.6683087028,16.8344,16.846,16.7995,16.8111,130377.6683
2012-09-25 15:05:00,28.9,28.9,28.86,28.86,102244.11603721949,16.8111,16.8111,16.7879,16.7879,102244.116
2012-09-25 15:10:00,28.86,28.86,28.78,28.79,126874.65790914067,16.7879,16.7879,16.7413,16.7471,126874.6579
2012-09-25 15:15:00,28.8,28.83,28.78,28.78,66885.6048166393,16.753,16.7704,16.7413,16.7413,66885.6048
2012-09-25 15:20:00,28.78,28.88,28.78,28.84,64586.75424192666,16.7413,16.7995,16.7413,16.7762,64586.7542
2012-09-25 15:25:00,28.85,28.87,28.82,28.84,57033.38806787083,16.782,16.7937,16.7646,16.7762,57033.3881
2012-09-25 15:30:00,28.85,28.89,28.83,28.88,93267.65188834154,16.782,16.8053,16.7704,16.7995,93267.6519
2012-09-25 15:35:00,28.88,28.91,28.8,28.8,162123.70005473454,16.7995,16.817,16.753,16.753,162123.7001
2012-09-25 15:40:00,28.8,28.83,28.79,28.79,107389.16256157636,16.753,16.7704,16.7471,16.7471,107389.1626
2012-09-25 15:45:00,28.8,28.8,28.76,28.77,166940.33935413248,16.753,16.753,16.7297,16.7355,166940.3394
2012-09-25 15:50:00,28.78,28.78,28.72,28.78,231089.21729611387,16.7413,16.7413,16.7064,16.7413,231089.2173
2012-09-25 15:55:00,28.77,28.78,28.71,28.75,328735.6321839081,16.7355,16.7413,16.7006,16.7239,328735.6322
2012-09-26 09:30:00,28.57,28.68,28.44,28.5,285276.40941434045,16.6192,16.6832,16.5436,16.5785,285276.4094
2012-09-26 09:35:00,28.5,28.5,28.46,28.49,65024.63054187192,16.5785,16.5785,16.5552,16.5726,65024.6305
2012-09-26 09:40:00,28.5,28.5,28.48,28.49,73563.2183908046,16.5785,16.5785,16.5668,16.5726,73563.2184
2012-09-26 09:45:00,28.5,28.51,28.33,28.36,142419.2665571976,16.5785,16.5843,16.4796,16.497,142419.2666
2012-09-26 09:50:00,28.37,28.44,28.35,28.42,59113.30049261084,16.5028,16.5436,16.4912,16.5319,59113.3005
2012-09-26 09:55:00,28.42,28.46,28.38,28.41,282868.0897646415,16.5319,16.5552,16.5086,16.5261,282868.0898
2012-09-26 10:00:00,28.41,28.43,28.36,28.36,79036.67214012041,16.5261,16.5377,16.497,16.497,79036.6721
2012-09-26 10:05:00,28.36,28.4,28.33,28.34,94471.81171319104,16.497,16.5203,16.4796,16.4854,94471.8117
2012-09-26 10:10:00,28.33,28.35,28.14,28.33,462178.4345922277,16.4796,16.4912,16.369,16.4796,462178.4346
2012-09-26 10:15:00,28.34,28.34,28.22,28.28,166064.58675424193,16.4854,16.4854,16.4156,16.4505,166064.5868
2012-09-26 10:20:00,28.29,28.31,28.14,28.22,149315.81828133552,16.4563,16.4679,16.369,16.4156,149315.8183
2012-09-26 10:25:00,28.23,28.23,28.14,28.14,70060.20799124248,16.4214,16.4214,16.369,16.369,70060.208
2012-09-26 10:30:00,28.14,28.16,28.04,28.1,182047.0717022441,16.369,16.3807,16.3109,16.3458,182047.0717
2012-09-26 10:35:00,28.1,28.1,28.04,28.06,148111.65845648604,16.3458,16.3458,16.3109,16.3225,148111.6585
2012-09-26 10:40:00,28.06,28.13,28.04,28.06,105747.12643678162,16.3225,16.3632,16.3109,16.3225,105747.1264
2012-09-26 10:45:00,28.06,28.07,27.89,27.96,184674.3295019157,16.3225,16.3283,16.2236,16.2643,184674.3295
2012-09-26 10:50:00,27.96,27.97,27.91,27.93,56157.6354679803,16.2643,16.2702,16.2353,16.2469,56157.6355
2012-09-26 10:55:00,27.94,27.94,27.83,27.83,122276.95675971538,16.2527,16.2527,16.1887,16.1887,122276.9568
2012-09-26 11:00:00,27.83,27.94,27.83,27.85,74001.09469074987,16.1887,16.2527,16.1887,16.2003,74001.0947
2012-09-26 11:05:00,27.86,27.91,27.83,27.89,111439.51833607006,16.2062,16.2353,16.1887,16.2236,111439.5183
2012-09-26 11:10:00,27.89,27.92,27.87,27.9,66338.25944170772,16.2236,16.2411,16.212,16.2294,66338.2594
2012-09-26 11:15:00,27.9,27.92,27.84,27.89,164750.95785440612,16.2294,16.2411,16.1945,16.2236,164750.9579
2012-09-26 11:20:00,27.9,28.03,27.88,28.03,194636.0153256705,16.2294,16.3051,16.2178,16.3051,194636.0153
2012-09-26 11:25:00,28.03,28.09,28.02,28.08,44882.32074438971,16.3051,16.34,16.2992,16.3341,44882.3207
2012-09-26 11:30:00,28.08,28.14,28.04,28.09,327750.4105090312,16.3341,16.369,16.3109,16.34,327750.4105
2012-09-26 11:35:00,28.09,28.14,28.08,28.09,159824.8494800219,16.34,16.369,16.3341,16.34,159824.8495
2012-09-26 11:40:00,28.09,28.16,28.09,28.14,48932.67651888342,16.34,16.3807,16.34,16.369,48932.6765
2012-09-26 11:45:00,28.15,28.19,28.14,28.18,36672.14012041599,16.3749,16.3981,16.369,16.3923,36672.1401
2012-09-26 11:50:00,28.18,28.19,28.14,28.18,40831.964969896006,16.3923,16.3981,16.369,16.3923,40831.965
2012-09-26 11:55:00,28.18,28.23,28.18,28.21,42692.93924466339,16.3923,16.4214,16.3923,16.4098,42692.9392
2012-09-26 12:00:00,28.21,28.33,28.21,28.33,76518.88341543515,16.4098,16.4796,16.4098,16.4796,76518.8834
2012-09-26 12:05:00,28.33,28.36,28.3,28.33,81226.05363984675,16.4796,16.497,16.4621,16.4796,81226.0536
2012-09-26 12:10:00,28.33,28.36,28.29,28.31,33935.41324575808,16.4796,16.497,16.4563,16.4679,33935.4132
2012-09-26 12:15:00,28.31,28.36,28.26,28.26,53639.84674329502,16.4679,16.497,16.4388,16.4388,53639.8467
2012-09-26 12:20:00,28.26,28.28,28.23,28.24,43240.28461959497,16.4388,16.4505,16.4214,16.4272,43240.2846
2012-09-26 12:25:00,28.24,28.27,28.23,28.25,61740.55829228243,16.4272,16.4447,16.4214,16.433,61740.5583
2012-09-26 12:30:00,28.26,28.27,28.24,28.26,30103.995621237,16.4388,16.4447,16.4272,16.4388,30103.9956
2012-09-26 12:35:00,28.26,28.31,28.25,28.3,21893.814997263275,16.4388,16.4679,16.433,16.4621,21893.815
2012-09-26 12:40:00,28.29,28.29,28.23,28.25,22222.222222222223,16.4563,16.4563,16.4214,16.433,22222.2222
2012-09-26 12:45:00,28.26,28.28,28.22,28.24,25834.701696770662,16.4388,16.4505,16.4156,16.4272,25834.7017
2012-09-26 12:50:00,28.25,28.27,28.25,28.27,31308.155446086483,16.433,16.4447,16.433,16.4447,31308.1554
2012-09-26 12:55:00,28.28,28.36,28.28,28.33,39299.39792008758,16.4505,16.497,16.4505,16.4796,39299.3979
2012-09-26 13:00:00,28.33,28.34,28.25,28.27,43678.16091954024,16.4796,16.4854,16.433,16.4447,43678.1609
2012-09-26 13:05:00,28.26,28.31,28.25,28.26,38752.052545156,16.4388,16.4679,16.433,16.4388,38752.0525
2012-09-26 13:10:00,28.26,28.26,28.24,28.25,20251.778872468527,16.4388,16.4388,16.4272,16.433,20251.7789
2012-09-26 13:15:00,28.25,28.26,28.22,28.23,45539.13519430761,16.433,16.4388,16.4156,16.4214,45539.1352
2012-09-26 13:20:00,28.24,28.27,28.24,28.27,23207.44389709907,16.4272,16.4447,16.4272,16.4447,23207.4439
2012-09-26 13:25:00,28.27,28.31,28.27,28.28,55281.88286808976,16.4447,16.4679,16.4447,16.4505,55281.8829
2012-09-26 13:30:00,28.28,28.31,28.25,28.31,41926.65571975917,16.4505,16.4679,16.433,16.4679,41926.6557
2012-09-26 13:35:00,28.3,28.33,28.29,28.33,18281.335522714835,16.4621,16.4796,16.4563,16.4796,18281.3355
2012-09-26 13:40:00,28.33,28.34,28.29,28.33,31308.155446086483,16.4796,16.4854,16.4563,16.4796,31308.1554
2012-09-26 13:45:00,28.33,28.34,28.23,28.24,49261.08374384237,16.4796,16.4854,16.4214,16.4272,49261.0837
2012-09-26 13:50:00,28.24,28.3,28.24,28.27,104761.90476190476,16.4272,16.4621,16.4272,16.4447,104761.9048
2012-09-26 13:55:00,28.27,28.28,28.16,28.16,52545.15599343186,16.4447,16.4505,16.3807,16.3807,52545.156
2012-09-26 14:00:00,28.16,28.32,28.16,28.26,89545.7033388068,16.3807,16.4737,16.3807,16.4388,89545.7033
2012-09-26 14:05:00,28.26,28.34,28.26,28.3,63492.06349206349,16.4388,16.4854,16.4388,16.4621,63492.0635
2012-09-26 14:10:00,28.3,28.32,28.28,28.29,31746.031746031746,16.4621,16.4737,16.4505,16.4563,31746.0317
2012-09-26 14:15:00,28.29,28.3,28.26,28.29,53092.50136836344,16.4563,16.4621,16.4388,16.4563,53092.5014
2012-09-26 14:20:00,28.29,28.32,28.28,28.32,32293.37712096333,16.4563,16.4737,16.4505,16.4737,32293.3771
2012-09-26 14:25:00,28.32,28.36,28.31,28.31,50136.836343732895,16.4737,16.497,16.4679,16.4679,50136.8363
2012-09-26 14:30:00,28.31,28.34,28.27,28.34,49698.96004378763,16.4679,16.4854,16.4447,16.4854,49698.96
2012-09-26 14:35:00,28.34,28.36,28.32,28.36,53639.84674329502,16.4854,16.497,16.4737,16.497,53639.8467
2012-09-26 14:40:00,28.36,28.36,28.32,28.34,40284.61959496442,16.497,16.497,16.4737,16.4854,40284.6196
2012-09-26 14:45:00,28.34,28.35,28.3,28.31,39956.21237000547,16.4854,16.4912,16.4621,16.4679,39956.2124
2012-09-26 14:50:00,28.31,28.31,28.27,28.31,44116.03721948549,16.4679,16.4679,16.4447,16.4679,44116.0372
2012-09-26 14:55:00,28.31,28.32,28.25,28.28,71921.18226600986,16.4679,16.4737,16.433,16.4505,71921.1823
2012-09-26 15:00:00,28.28,28.31,28.27,28.3,54187.1921182266,16.4505,16.4679,16.4447,16.4621,54187.1921
2012-09-26 15:05:00,28.3,28.31,28.23,28.28,49917.898193760266,16.4621,16.4679,16.4214,16.4505,49917.8982
2012-09-26 15:10:00,28.28,28.31,28.26,28.31,41488.7794198139,16.4505,16.4679,16.4388,16.4679,41488.7794
2012-09-26 15:15:00,28.31,28.35,28.31,28.34,106185.00273672688,16.4679,16.4912,16.4679,16.4854,106185.0027
2012-09-26 15:20:00,28.34,28.36,28.31,28.33,66885.6048166393,16.4854,16.497,16.4679,16.4796,66885.6048
2012-09-26 15:25:00,28.32,28.36,28.31,28.32,61959.49644225506,16.4737,16.497,16.4679,16.4737,61959.4964
2012-09-26 15:30:00,28.32,28.35,28.29,28.31,96661.19321291737,16.4737,16.4912,16.4563,16.4679,96661.1932
2012-09-26 15:35:00,28.31,28.32,28.26,28.28,133442.8024083197,16.4679,16.4737,16.4388,16.4505,133442.8024
2012-09-26 15:40:00,28.28,28.29,28.25,28.28,87794.19813902573,16.4505,16.4563,16.433,16.4505,87794.1981
2012-09-26 15:45:00,28.27,28.28,28.24,28.25,137712.096332786,16.4447,16.4505,16.4272,16.433,137712.0963
2012-09-26 15:50:00,28.25,28.27,28.23,28.26,224630.5418719212,16.433,16.4447,16.4214,16.4388,224630.5419
2012-09-26 15:55:00,28.25,28.26,28.23,28.23,362342.6382047072,16.433,16.4388,16.4214,16.4214,362342.6382
2012-09-27 09:30:00,28.51,28.52,28.41,28.49,153804.0503557745,16.5843,16.5901,16.5261,16.5726,153804.0504
2012-09-27 09:35:00,28.49,28.62,28.46,28.56,175369.4581280788,16.5726,16.6483,16.5552,16.6134,175369.4581
2012-09-27 09:40:00,28.57,28.58,28.42,28.51,165845.6486042693,16.6192,16.625,16.5319,16.5843,165845.6486
2012-09-27 09:45:00,28.51,28.57,28.47,28.55,52326.21784345923,16.5843,16.6192,16.561,16.6075,52326.2178
2012-09-27 09:50:00,28.55,28.57,28.48,28.51,57361.795292829775,16.6075,16.6192,16.5668,16.5843,57361.7953
2012-09-27 09:55:00,28.51,28.51,28.41,28.47,68856.048166393,16.5843,16.5843,16.5261,16.561,68856.0482
2012-09-27 10:00:00,28.46,28.46,28.34,28.36,84181.71866447729,16.5552,16.5552,16.4854,16.497,84181.7187
2012-09-27 10:05:00,28.36,28.36,28.32,28.36,84510.12588943624,16.497,16.497,16.4737,16.497,84510.1259
2012-09-27 10:10:00,28.36,28.4,28.28,28.38,273015.873015873,16.497,16.5203,16.4505,16.5086,273015.873
2012-09-27 10:15:00,28.38,28.44,28.38,28.4,86152.16201423098,16.5086,16.5436,16.5086,16.5203,86152.162
2012-09-27 10:20:00,28.4,28.4,28.36,28.36,100273.6726874658,16.5203,16.5203,16.497,16.497,100273.6727
2012-09-27 10:25:00,28.37,28.37,28.34,28.36,83962.78051450466,16.5028,16.5028,16.4854,16.497,83962.7805
2012-09-27 10:30:00,28.36,28.36,28.31,28.34,75095.78544061304,16.497,16.497,16.4679,16.4854,75095.7854
2012-09-27 10:35:00,28.35,28.37,28.28,28.34,272687.4657909141,16.4912,16.5028,16.4505,16.4854,272687.4658
2012-09-27 10:40:00,28.35,28.37,28.33,28.36,54844.006568144505,16.4912,16.5028,16.4796,16.497,54844.0066
2012-09-27 10:45:00,28.36,28.51,28.32,28.5,123700.0547345375,16.497,16.5843,16.4737,16.5785,123700.0547
2012-09-27 10:50:00,28.5,28.51,28.4,28.41,195840.17515052,16.5785,16.5843,16.5203,16.5261,195840.1752
2012-09-27 10:55:00,28.41,28.46,28.37,28.46,171428.57142857145,16.5261,16.5552,16.5028,16.5552,171428.5714
2012-09-27 11:00:00,28.47,28.65,28.46,28.56,422550.6294471812,16.561,16.6657,16.5552,16.6134,422550.6294
2012-09-27 11:05:00,28.56,28.56,28.48,28.5,62835.2490421456,16.6134,16.6134,16.5668,16.5785,62835.249
2012-09-27 11:10:00,28.5,28.54,28.46,28.5,58237.54789272031,16.5785,16.6017,16.5552,16.5785,58237.5479
2012-09-27 11:15:00,28.51,28.53,28.48,28.49,51559.93431855501,16.5843,16.5959,16.5668,16.5726,51559.9343
2012-09-27 11:20:00,28.5,28.56,28.46,28.48,59770.11494252874,16.5785,16.6134,16.5552,16.5668,59770.1149
2012-09-27 11:25:00,28.49,28.53,28.43,28.53,51997.81061850028,16.5726,16.5959,16.5377,16.5959,51997.8106
2012-09-27 11:30:00,28.53,28.54,28.49,28.52,42255.06294471812,16.5959,16.6017,16.5726,16.5901,42255.0629
2012-09-27 11:35:00,28.52,28.61,28.51,28.61,53092.50136836344,16.5901,16.6424,16.5843,16.6424,53092.5014
2012-09-27 11:40:00,28.61,28.64,28.57,28.58,86261.6310892173,16.6424,16.6599,16.6192,16.625,86261.6311
2012-09-27 11:45:00,28.59,28.6,28.53,28.53,187739.46360153257,16.6308,16.6366,16.5959,16.5959,187739.4636
2012-09-27 11:50:00,28.53,28.6,28.53,28.58,37328.95457033388,16.5959,16.6366,16.5959,16.625,37328.9546
2012-09-27 11:55:00,28.58,28.64,28.57,28.6,160372.19485495347,16.625,16.6599,16.6192,16.6366,160372.1949
2012-09-27 12:00:00,28.61,28.63,28.59,28.6,118555.00821018063,16.6424,16.6541,16.6308,16.6366,118555.0082
2012-09-27 12:05:00,28.59,28.62,28.57,28.6,165845.6486042693,16.6308,16.6483,16.6192,16.6366,165845.6486
2012-09-27 12:10:00,28.6,28.7,28.59,28.67,100492.61083743843,16.6366,16.6948,16.6308,16.6773,100492.6108
2012-09-27 12:15:00,28.67,28.74,28.67,28.7,95238.09523809524,16.6773,16.7181,16.6773,16.6948,95238.0952
2012-09-27 12:20:00,28.7,28.71,28.67,28.67,86808.97646414889,16.6948,16.7006,16.6773,16.6773,86808.9765
2012-09-27 12:25:00,28.67,28.74,28.67,28.73,70498.08429118774,16.6773,16.7181,16.6773,16.7122,70498.0843
2012-09-27 12:30:00,28.73,28.74,28.67,28.67,45320.19704433498,16.7122,16.7181,16.6773,16.6773,45320.197
2012-09-27 12:35:00,28.68,28.73,28.68,28.73,50574.71264367816,16.6832,16.7122,16.6832,16.7122,50574.7126
2012-09-27 12:40:00,28.73,28.73,28.71,28.73,31308.155446086483,16.7122,16.7122,16.7006,16.7122,31308.1554
2012-09-27 12:45:00,28.73,28.73,28.7,28.71,35796.38752052545,16.7122,16.7122,16.6948,16.7006,35796.3875
2012-09-27 12:50:00,28.7,28.71,28.69,28.7,16858.23754789272,16.6948,16.7006,16.689,16.6948,16858.2375
2012-09-27 12:55:00,28.7,28.72,28.7,28.7,36234.26382047072,16.6948,16.7064,16.6948,16.6948,36234.2638
2012-09-27 13:00:00,28.7,28.71,28.69,28.7,30870.279146141216,16.6948,16.7006,16.689,16.6948,30870.2791
2012-09-27 13:05:00,28.7,28.71,28.67,28.68,29009.30487137384,16.6948,16.7006,16.6773,16.6832,29009.3049
2012-09-27 13:10:00,28.67,28.68,28.67,28.67,17296.113847837987,16.6773,16.6832,16.6773,16.6773,17296.1138
2012-09-27 13:15:00,28.67,28.68,28.67,28.67,71373.83689107827,16.6773,16.6832,16.6773,16.6773,71373.8369
2012-09-27 13:20:00,28.67,28.7,28.67,28.69,85823.75478927203,16.6773,16.6948,16.6773,16.689,85823.7548
2012-09-27 13:25:00,28.69,28.7,28.68,28.7,49151.61466885605,16.689,16.6948,16.6832,16.6948,49151.6147
2012-09-27 13:30:00,28.7,28.7,28.67,28.68,66338.25944170772,16.6948,16.6948,16.6773,16.6832,66338.2594
2012-09-27 13:35:00,28.68,28.71,28.67,28.69,69184.45539135195,16.6832,16.7006,16.6773,16.689,69184.4554
2012-09-27 13:40:00,28.69,28.71,28.67,28.69,65462.50684181719,16.689,16.7006,16.6773,16.689,65462.5068
2012-09-27 13:45:00,28.69,28.71,28.68,28.7,51012.58894362343,16.689,16.7006,16.6832,16.6948,51012.5889
2012-09-27 13:50:00,28.69,28.7,28.65,28.65,40722.49589490969,16.689,16.6948,16.6657,16.6657,40722.4959
2012-09-27 13:55:00,28.65,28.71,28.65,28.69,34263.82047071702,16.6657,16.7006,16.6657,16.689,34263.8205
2012-09-27 14:00:00,28.7,28.71,28.68,28.69,23207.44389709907,16.6948,16.7006,16.6832,16.689,23207.4439
2012-09-27 14:05:00,28.69,28.7,28.68,28.69,16091.954022988506,16.689,16.6948,16.6832,16.689,16091.954
2012-09-27 14:10:00,28.69,28.71,28.69,28.7,58675.42419266557,16.689,16.7006,16.689,16.6948,58675.4242
2012-09-27 14:15:00,28.7,28.73,28.69,28.72,28243.021346469624,16.6948,16.7122,16.689,16.7064,28243.0213
2012-09-27 14:20:00,28.72,28.74,28.71,28.73,56704.98084291188,16.7064,16.7181,16.7006,16.7122,56704.9808
2012-09-27 14:25:00,28.73,28.77,28.72,28.74,40394.08866995074,16.7122,16.7355,16.7064,16.7181,40394.0887
2012-09-27 14:30:00,28.74,28.78,28.73,28.78,18062.3973727422,16.7181,16.7413,16.7122,16.7413,18062.3974
2012-09-27 14:35:00,28.78,28.78,28.75,28.78,80788.17733990148,16.7413,16.7413,16.7239,16.7413,80788.1773
2012-09-27 14:40:00,28.78,28.78,28.77,28.78,30432.40284619595,16.7413,16.7413,16.7355,16.7413,30432.4028
2012-09-27 14:45:00,28.77,28.78,28.77,28.78,40394.08866995074,16.7355,16.7413,16.7355,16.7413,40394.0887
2012-09-27 14:50:00,28.78,28.78,28.74,28.78,76847.29064039409,16.7413,16.7413,16.7181,16.7413,76847.2906
2012-09-27 14:55:00,28.78,28.8,28.77,28.78,60755.33661740559,16.7413,16.753,16.7355,16.7413,60755.3366
2012-09-27 15:00:00,28.78,28.78,28.77,28.78,38642.58347016968,16.7413,16.7413,16.7355,16.7413,38642.5835
2012-09-27 15:05:00,28.78,28.79,28.77,28.78,22441.160372194856,16.7413,16.7471,16.7355,16.7413,22441.1604
2012-09-27 15:10:00,28.78,28.78,28.76,28.77,81663.92993979201,16.7413,16.7413,16.7297,16.7355,81663.9299
2012-09-27 15:15:00,28.77,28.77,28.71,28.74,61521.6201423098,16.7355,16.7355,16.7006,16.7181,61521.6201
2012-09-27 15:20:00,28.74,28.78,28.74,28.78,36781.6091954023,16.7181,16.7413,16.7181,16.7413,36781.6092
2012-09-27 15:25:00,28.78,28.79,28.75,28.75,58894.36234263821,16.7413,16.7471,16.7239,16.7239,58894.3623
2012-09-27 15:30:00,28.76,28.8,28.74,28.79,74110.56376573618,16.7297,16.753,16.7181,16.7471,74110.5638
2012-09-27 15:35:00,28.78,28.82,28.78,28.78,71483.3059660646,16.7413,16.7646,16.7413,16.7413,71483.306
2012-09-27 15:40:00,28.78,28.78,28.72,28.74,110125.88943623428,16.7413,16.7413,16.7064,16.7181,110125.8894
2012-09-27 15:45:00,28.74,28.74,28.68,28.74,120087.57525998904,16.7181,16.7181,16.6832,16.7181,120087.5753
2012-09-27 15:50:00,28.74,28.75,28.7,28.74,176245.21072796936,16.7181,16.7239,16.6948,16.7181,176245.2107
2012-09-27 15:55:00,28.74,28.75,28.7,28.74,271045.42966611934,16.7181,16.7239,16.6948,16.7181,271045.4297
2012-09-28 09:30:00,28.63,28.65,28.39,28.5,170333.88067870826,16.6541,16.6657,16.5145,16.5785,170333.8807
2012-09-28 09:35:00,28.5,28.67,28.5,28.59,50136.836343732895,16.5785,16.6773,16.5785,16.6308,50136.8363
2012-09-28 09:40:00,28.59,28.6,28.43,28.54,282649.1516146689,16.6308,16.6366,16.5377,16.6017,282649.1516
2012-09-28 09:45:00,28.55,28.57,28.46,28.53,53311.43951833608,16.6075,16.6192,16.5552,16.5959,53311.4395
2012-09-28 09:50:00,28.53,28.53,28.44,28.46,34920.63492063492,16.5959,16.5959,16.5436,16.5552,34920.6349
2012-09-28 09:55:00,28.47,28.53,28.44,28.51,35139.57307060756,16.561,16.5959,16.5436,16.5843,35139.5731
2012-09-28 10:00:00,28.51,28.57,28.49,28.51,48385.33114395184,16.5843,16.6192,16.5726,16.5843,48385.3311
2012-09-28 10:05:00,28.51,28.59,28.5,28.57,267432.9501915709,16.5843,16.6308,16.5785,16.6192,267432.9502
2012-09-28 10:10:00,28.58,28.66,28.57,28.62,663929.9397920088,16.625,16.6715,16.6192,16.6483,663929.9398
2012-09-28 10:15:00,28.62,28.67,28.57,28.59,123043.2402846196,16.6483,16.6773,16.6192,16.6308,123043.2403
2012-09-28 10:20:00,28.58,28.64,28.57,28.63,34701.69677066229,16.625,16.6599,16.6192,16.6541,34701.6968
2012-09-28 10:25:00,28.63,28.63,28.53,28.6,37110.01642036125,16.6541,16.6541,16.5959,16.6366,37110.0164
2012-09-28 10:30:00,28.6,28.61,28.56,28.59,38423.64532019704,16.6366,16.6424,16.6134,16.6308,38423.6453
2012-09-28 10:35:00,28.6,28.61,28.56,28.61,36124.7947454844,16.6366,16.6424,16.6134,16.6424,36124.7947
2012-09-28 10:40:00,28.61,28.62,28.5,28.53,56814.44991789819,16.6424,16.6483,16.5785,16.5959,56814.4499
2012-09-28 10:45:00,28.52,28.57,28.52,28.57,37766.83087027915,16.5901,16.6192,16.5901,16.6192,37766.8309
2012-09-28 10:50:00,28.57,28.57,28.5,28.51,47837.985769020255,16.6192,16.6192,16.5785,16.5843,47837.9858
2012-09-28 10:55:00,28.52,28.53,28.47,28.48,62944.71811713191,16.5901,16.5959,16.561,16.5668,62944.7181
2012-09-28 11:00:00,28.48,28.49,28.46,28.48,30979.74822112753,16.5668,16.5726,16.5552,16.5668,30979.7482
2012-09-28 11:05:00,28.48,28.54,28.47,28.54,34373.28954570334,16.5668,16.6017,16.561,16.6017,34373.2895
2012-09-28 11:10:00,28.53,28.53,28.47,28.47,46743.29501915709,16.5959,16.5959,16.561,16.561,46743.295
2012-09-28 11:15:00,28.48,28.51,28.45,28.46,60098.52216748769,16.5668,16.5843,16.5494,16.5552,60098.5222
2012-09-28 11:20:00,28.46,28.5,28.45,28.48,23207.44389709907,16.5552,16.5785,16.5494,16.5668,23207.4439
2012-09-28 11:25:00,28.47,28.49,28.44,28.44,28571.42857142857,16.561,16.5726,16.5436,16.5436,28571.4286
2012-09-28 11:30:00,28.44,28.47,28.44,28.44,27367.26874657909,16.5436,16.561,16.5436,16.5436,27367.2687
2012-09-28 11:35:00,28.43,28.44,28.41,28.44,13245.75807334428,16.5377,16.5436,16.5261,16.5436,13245.7581
2012-09-28 11:40:00,28.44,28.49,28.44,28.47,23535.85112205802,16.5436,16.5726,16.5436,16.561,23535.8511
2012-09-28 11:45:00,28.46,28.56,28.46,28.53,92610.83743842364,16.5552,16.6134,16.5552,16.5959,92610.8374
2012-09-28 11:50:00,28.53,28.56,28.49,28.55,33059.660645867545,16.5959,16.6134,16.5726,16.6075,33059.6606
2012-09-28 11:55:00,28.52,28.6,28.52,28.6,46414.88779419814,16.5901,16.6366,16.5901,16.6366,46414.8878
2012-09-28 12:00:00,28.6,28.67,28.59,28.66,218609.7427476738,16.6366,16.6773,16.6308,16.6715,218609.7427
2012-09-28 12:05:00,28.67,28.76,28.67,28.73,148111.65845648604,16.6773,16.7297,16.6773,16.7122,148111.6585
2012-09-28 12:10:00,28.74,28.84,28.72,28.73,177668.30870279146,16.7181,16.7762,16.7064,16.7122,177668.3087
2012-09-28 12:15:00,28.72,28.87,28.72,28.85,165736.179529283,16.7064,16.7937,16.7064,16.782,165736.1795
2012-09-28 12:20:00,28.85,28.87,28.82,28.86,146141.21510673236,16.782,16.7937,16.7646,16.7879,146141.2151
2012-09-28 12:25:00,28.86,28.88,28.82,28.84,159934.3185550082,16.7879,16.7995,16.7646,16.7762,159934.3186
2012-09-28 12:30:00,28.84,28.86,28.8,28.83,77504.10509031199,16.7762,16.7879,16.753,16.7704,77504.1051
2012-09-28 12:35:00,28.83,28.85,28.78,28.79,32840.72249589491,16.7704,16.782,16.7413,16.7471,32840.7225
2012-09-28 12:40:00,28.79,28.8,28.75,28.76,38533.114395183366,16.7471,16.753,16.7239,16.7297,38533.1144
2012-09-28 12:45:00,28.75,28.8,28.75,28.8,83305.96606458676,16.7239,16.753,16.7239,16.753,83305.9661
2012-09-28 12:50:00,28.8,28.84,28.79,28.82,71702.24411603723,16.753,16.7762,16.7471,16.7646,71702.2441
2012-09-28 12:55:00,28.83,28.86,28.83,28.84,69731.80076628353,16.7704,16.7879,16.7704,16.7762,69731.8008
2012-09-28 13:00:00,28.84,28.86,28.83,28.85,23426.382047071704,16.7762,16.7879,16.7704,16.782,23426.382
2012-09-28 13:05:00,28.85,28.88,28.85,28.88,124685.27640941436,16.782,16.7995,16.782,16.7995,124685.2764
2012-09-28 13:10:00,28.88,28.89,28.8,28.84,40175.15051997811,16.7995,16.8053,16.753,16.7762,40175.1505
2012-09-28 13:15:00,28.84,28.87,28.81,28.84,31855.500821018064,16.7762,16.7937,16.7588,16.7762,31855.5008
2012-09-28 13:20:00,28.84,28.9,28.83,28.89,32621.78434592228,16.7762,16.8111,16.7704,16.8053,32621.7843
2012-09-28 13:25:00,28.9,28.9,28.86,28.88,33059.660645867545,16.8111,16.8111,16.7879,16.7995,33059.6606
2012-09-28 13:30:00,28.87,28.92,28.86,28.92,115161.46688560482,16.7937,16.8228,16.7879,16.8228,115161.4669
2012-09-28 13:35:00,28.91,28.99,28.91,28.99,41488.7794198139,16.817,16.8635,16.817,16.8635,41488.7794
2012-09-28 13:40:00,28.99,28.99,28.96,28.96,32402.846195949645,16.8635,16.8635,16.846,16.846,32402.8462
2012-09-28 13:45:00,28.95,28.98,28.95,28.97,16529.830322933773,16.8402,16.8577,16.8402,16.8519,16529.8303
2012-09-28 13:50:00,28.98,28.98,28.95,28.96,42911.877394636016,16.8577,16.8577,16.8402,16.846,42911.8774
2012-09-28 13:55:00,28.95,28.97,28.9,28.9,112972.0853858785,16.8402,16.8519,16.8111,16.8111,112972.0854
2012-09-28 14:00:00,28.91,28.95,28.89,28.92,36234.26382047072,16.817,16.8402,16.8053,16.8228,36234.2638
2012-09-28 14:05:00,28.93,28.93,28.88,28.89,23316.912972085385,16.8286,16.8286,16.7995,16.8053,23316.913
2012-09-28 14:10:00,28.89,28.94,28.88,28.94,32074.438970990697,16.8053,16.8344,16.7995,16.8344,32074.439
2012-09-28 14:15:00,28.94,28.94,28.91,28.91,95675.97153804053,16.8344,16.8344,16.817,16.817,95675.9715
2012-09-28 14:20:00,28.91,28.94,28.91,28.91,56157.6354679803,16.817,16.8344,16.817,16.817,56157.6355
2012-09-28 14:25:00,28.92,28.95,28.9,28.92,53311.43951833608,16.8228,16.8402,16.8111,16.8228,53311.4395
2012-09-28 14:30:00,28.92,28.92,28.85,28.9,44334.97536945813,16.8228,16.8228,16.782,16.8111,44334.9754
2012-09-28 14:35:00,28.91,28.93,28.88,28.92,78927.2030651341,16.817,16.8286,16.7995,16.8228,78927.2031
2012-09-28 14:40:00,28.92,28.94,28.91,28.94,35139.57307060756,16.8228,16.8344,16.817,16.8344,35139.5731
2012-09-28 14:45:00,28.94,28.97,28.93,28.95,161138.4783798577,16.8344,16.8519,16.8286,16.8402,161138.4784
2012-09-28 14:50:00,28.96,28.97,28.91,28.94,42036.12479474548,16.846,16.8519,16.817,16.8344,42036.1248
2012-09-28 14:55:00,28.94,28.96,28.92,28.93,33607.00602079913,16.8344,16.846,16.8228,16.8286,33607.006
2012-09-28 15:00:00,28.93,28.95,28.89,28.91,24630.541871921185,16.8286,16.8402,16.8053,16.817,24630.5419
2012-09-28 15:05:00,28.91,28.93,28.88,28.91,56814.44991789819,16.817,16.8286,16.7995,16.817,56814.4499
2012-09-28 15:10:00,28.91,28.91,28.88,28.91,79802.95566502464,16.817,16.817,16.7995,16.817,79802.9557
2012-09-28 15:15:00,28.91,28.93,28.87,28.87,114504.65243568692,16.817,16.8286,16.7937,16.7937,114504.6524
2012-09-28 15:20:00,28.88,28.92,28.87,28.91,118117.13191023536,16.7995,16.8228,16.7937,16.817,118117.1319
2012-09-28 15:25:00,28.91,28.91,28.87,28.91,76190.4761904762,16.817,16.817,16.7937,16.817,76190.4762
2012-09-28 15:30:00,28.91,28.93,28.87,28.87,91516.14668856048,16.817,16.8286,16.7937,16.7937,91516.1467
2012-09-28 15:35:00,28.86,28.87,28.83,28.84,120853.85878489328,16.7879,16.7937,16.7704,16.7762,120853.8588
2012-09-28 15:40:00,28.84,28.91,28.83,28.89,158730.15873015873,16.7762,16.817,16.7704,16.8053,158730.1587
2012-09-28 15:45:00,28.9,28.99,28.9,28.97,287356.3218390805,16.8111,16.8635,16.8111,16.8519,287356.3218
2012-09-28 15:50:00,28.96,28.99,28.93,28.94,145155.99343185552,16.846,16.8635,16.8286,16.8344,145155.9934
2012-09-28 15:55:00,28.94,28.95,28.91,28.93,241160.3721948549,16.8344,16.8402,16.817,16.8286,241160.3722
2012-10-01 09:30:00,29.2,29.29,29.09,29.19,242364.53201970443,16.9856,17.038,16.9217,16.9798,242364.532
2012-10-01 09:35:00,29.19,29.22,29.09,29.22,308374.3842364532,16.9798,16.9973,16.9217,16.9973,308374.3842
2012-10-01 09:40:00,29.22,29.22,29.09,29.09,74110.56376573618,16.9973,16.9973,16.9217,16.9217,74110.5638
2012-10-01 09:45:00,29.09,29.12,29.02,29.11,61193.21291735085,16.9217,16.9391,16.8809,16.9333,61193.2129
2012-10-01 09:50:00,29.11,29.15,29.05,29.11,233497.5369458128,16.9333,16.9566,16.8984,16.9333,233497.5369
2012-10-01 09:55:00,29.11,29.16,29.1,29.13,37000.54734537494,16.9333,16.9624,16.9275,16.9449,37000.5473
2012-10-01 10:00:00,29.15,29.34,29.13,29.32,144827.58620689655,16.9566,17.0671,16.9449,17.0554,144827.5862
2012-10-01 10:05:00,29.33,29.39,29.31,29.35,68637.11001642037,17.0613,17.0962,17.0496,17.0729,68637.11
2012-10-01 10:10:00,29.36,29.41,29.35,29.4,73563.2183908046,17.0787,17.1078,17.0729,17.102,73563.2184
2012-10-01 10:15:00,29.4,29.45,29.37,29.43,73234.81116584565,17.102,17.1311,17.0845,17.1194,73234.8112
2012-10-01 10:20:00,29.42,29.44,29.31,29.31,109031.1986863711,17.1136,17.1253,17.0496,17.0496,109031.1987
2012-10-01 10:25:00,29.31,29.35,29.3,29.34,39189.92884510126,17.0496,17.0729,17.0438,17.0671,39189.9288
2012-10-01 10:30:00,29.34,29.36,29.3,29.32,269184.45539135195,17.0671,17.0787,17.0438,17.0554,269184.4554
2012-10-01 10:35:00,29.31,29.44,29.31,29.44,362123.70005473454,17.0496,17.1253,17.0496,17.1253,362123.7001
2012-10-01 10:40:00,29.44,29.5,29.41,29.5,69622.33169129721,17.1253,17.1602,17.1078,17.1602,69622.3317
2012-10-01 10:45:00,29.49,29.5,29.37,29.39,195402.2988505748,17.1543,17.1602,17.0845,17.0962,195402.2989
2012-10-01 10:50:00,29.39,29.51,29.38,29.48,78817.73399014778,17.0962,17.166,17.0903,17.1485,78817.734
2012-10-01 10:55:00,29.48,29.51,29.47,29.5,39189.92884510126,17.1485,17.166,17.1427,17.1602,39189.9288
2012-10-01 11:00:00,29.51,29.55,29.51,29.54,70388.61521620142,17.166,17.1892,17.166,17.1834,70388.6152
2012-10-01 11:05:00,29.55,29.55,29.51,29.52,54625.06841817187,17.1892,17.1892,17.166,17.1718,54625.0684
2012-10-01 11:10:00,29.53,29.6,29.52,29.58,59551.17679255611,17.1776,17.2183,17.1718,17.2067,59551.1768
2012-10-01 11:15:00,29.58,29.62,29.55,29.58,73672.68746579092,17.2067,17.23,17.1892,17.2067,73672.6875
2012-10-01 11:20:00,29.58,29.62,29.55,29.55,74110.56376573618,17.2067,17.23,17.1892,17.1892,74110.5638
2012-10-01 11:25:00,29.55,29.59,29.52,29.56,41379.31034482759,17.1892,17.2125,17.1718,17.1951,41379.3103
2012-10-01 11:30:00,29.57,29.58,29.53,29.54,30432.40284619595,17.2009,17.2067,17.1776,17.1834,30432.4028
2012-10-01 11:35:00,29.54,29.55,29.51,29.52,30541.871921182268,17.1834,17.1892,17.166,17.1718,30541.8719
2012-10-01 11:40:00,29.51,29.54,29.47,29.53,38861.52162014231,17.166,17.1834,17.1427,17.1776,38861.5216
2012-10-01 11:45:00,29.53,29.58,29.52,29.52,29885.05747126437,17.1776,17.2067,17.1718,17.1718,29885.0575
2012-10-01 11:50:00,29.52,29.53,29.5,29.5,45210.72796934866,17.1718,17.1776,17.1602,17.1602,45210.728
2012-10-01 11:55:00,29.5,29.5,29.42,29.43,75752.59989053092,17.1602,17.1602,17.1136,17.1194,75752.5999
2012-10-01 12:00:00,29.43,29.48,29.43,29.46,40065.6814449918,17.1194,17.1485,17.1194,17.1369,40065.6814
2012-10-01 12:05:00,29.46,29.48,29.42,29.43,31636.56267104543,17.1369,17.1485,17.1136,17.1194,31636.5627
2012-10-01 12:10:00,29.43,29.47,29.41,29.47,41817.18664477285,17.1194,17.1427,17.1078,17.1427,41817.1866
2012-10-01 12:15:00,29.48,29.52,29.47,29.51,32512.31527093596,17.1485,17.1718,17.1427,17.166,32512.3153
2012-10-01 12:20:00,29.5,29.52,29.49,29.52,37766.83087027915,17.1602,17.1718,17.1543,17.1718,37766.8309
2012-10-01 12:25:00,29.51,29.55,29.49,29.54,24740.0109469075,17.166,17.1892,17.1543,17.1834,24740.0109
2012-10-01 12:30:00,29.54,29.57,29.51,29.52,42036.12479474548,17.1834,17.2009,17.166,17.1718,42036.1248
2012-10-01 12:35:00,29.53,29.57,29.51,29.53,28133.552271483302,17.1776,17.2009,17.166,17.1776,28133.5523
2012-10-01 12:40:00,29.53,29.57,29.52,29.55,28352.49042145594,17.1776,17.2009,17.1718,17.1892,28352.4904
2012-10-01 12:45:00,29.55,29.56,29.45,29.45,63054.18719211823,17.1892,17.1951,17.1311,17.1311,63054.1872
2012-10-01 12:50:00,29.45,29.49,29.41,29.41,43568.69184455391,17.1311,17.1543,17.1078,17.1078,43568.6918
2012-10-01 12:55:00,29.41,29.44,29.41,29.41,59222.76956759716,17.1078,17.1253,17.1078,17.1078,59222.7696
2012-10-01 13:00:00,29.41,29.42,29.33,29.34,74767.37821565408,17.1078,17.1136,17.0613,17.0671,74767.3782
2012-10-01 13:05:00,29.33,29.39,29.31,29.36,73563.2183908046,17.0613,17.0962,17.0496,17.0787,73563.2184
2012-10-01 13:10:00,29.35,29.35,29.28,29.33,55938.69731800767,17.0729,17.0729,17.0322,17.0613,55938.6973
2012-10-01 13:15:00,29.32,29.34,29.3,29.33,37985.76902025178,17.0554,17.0671,17.0438,17.0613,37985.769
2012-10-01 13:20:00,29.32,29.34,29.28,29.34,52764.09414340449,17.0554,17.0671,17.0322,17.0671,52764.0941
2012-10-01 13:25:00,29.33,29.41,29.33,29.41,75971.53804050355,17.0613,17.1078,17.0613,17.1078,75971.538
2012-10-01 13:30:00,29.41,29.41,29.35,29.39,65134.09961685824,17.1078,17.1078,17.0729,17.0962,65134.0996
2012-10-01 13:35:00,29.38,29.41,29.35,29.38,35796.38752052545,17.0903,17.1078,17.0729,17.0903,35796.3875
2012-10-01 13:40:00,29.38,29.41,29.34,29.39,51231.52709359606,17.0903,17.1078,17.0671,17.0962,51231.5271
2012-10-01 13:45:00,29.39,29.46,29.39,29.44,40284.61959496442,17.0962,17.1369,17.0962,17.1253,40284.6196
2012-10-01 13:50:00,29.46,29.46,29.41,29.44,80131.36288998359,17.1369,17.1369,17.1078,17.1253,80131.3629
2012-10-01 13:55:00,29.43,29.49,29.42,29.48,78817.73399014778,17.1194,17.1543,17.1136,17.1485,78817.734
2012-10-01 14:00:00,29.46,29.48,29.43,29.48,72249.5894909688,17.1369,17.1485,17.1194,17.1485,72249.5895
2012-10-01 14:05:00,29.48,29.5,29.44,29.5,92939.2446633826,17.1485,17.1602,17.1253,17.1602,92939.2447
2012-10-01 14:10:00,29.5,29.51,29.46,29.46,45539.13519430761,17.1602,17.166,17.1369,17.1369,45539.1352
2012-10-01 14:15:00,29.47,29.49,29.43,29.45,55938.69731800767,17.1427,17.1543,17.1194,17.1311,55938.6973
2012-10-01 14:20:00,29.45,29.5,29.43,29.48,52983.03229337712,17.1311,17.1602,17.1194,17.1485,52983.0323
2012-10-01 14:25:00,29.48,29.49,29.44,29.49,52873.56321839081,17.1485,17.1543,17.1253,17.1543,52873.5632
2012-10-01 14:30:00,29.48,29.52,29.48,29.52,58675.42419266557,17.1485,17.1718,17.1485,17.1718,58675.4242
2012-10-01 14:35:00,29.52,29.58,29.52,29.55,56157.6354679803,17.1718,17.2067,17.1718,17.1892,56157.6355
2012-10-01 14:40:00,29.54,29.58,29.54,29.57,44116.03721948549,17.1834,17.2067,17.1834,17.2009,44116.0372
2012-10-01 14:45:00,29.56,29.58,29.55,29.57,32731.2534209086,17.1951,17.2067,17.1892,17.2009,32731.2534
2012-10-01 14:50:00,29.57,29.61,29.56,29.6,53092.50136836344,17.2009,17.2241,17.1951,17.2183,53092.5014
2012-10-01 14:55:00,29.6,29.62,29.58,29.62,47509.5785440613,17.2183,17.23,17.2067,17.23,47509.5785
2012-10-01 15:00:00,29.62,29.62,29.54,29.54,54406.13026819924,17.23,17.23,17.1834,17.1834,54406.1303
2012-10-01 15:05:00,29.54,29.55,29.5,29.53,79474.54844006569,17.1834,17.1892,17.1602,17.1776,79474.5484
2012-10-01 15:10:00,29.52,29.53,29.45,29.45,75643.13081554462,17.1718,17.1776,17.1311,17.1311,75643.1308
2012-10-01 15:15:00,29.45,29.46,29.42,29.43,68856.048166393,17.1311,17.1369,17.1136,17.1194,68856.0482
2012-10-01 15:20:00,29.43,29.43,29.35,29.36,119540.22988505747,17.1194,17.1194,17.0729,17.0787,119540.2299
2012-10-01 15:25:00,29.36,29.39,29.31,29.38,83087.02791461413,17.0787,17.0962,17.0496,17.0903,83087.0279
2012-10-01 15:30:00,29.37,29.4,29.35,29.36,125561.02900930488,17.0845,17.102,17.0729,17.0787,125561.029
2012-10-01 15:35:00,29.37,29.38,29.33,29.36,133442.8024083197,17.0845,17.0903,17.0613,17.0787,133442.8024
2012-10-01 15:40:00,29.36,29.41,29.33,29.35,144937.05528188287,17.0787,17.1078,17.0613,17.0729,144937.0553
2012-10-01 15:45:00,29.35,29.37,29.31,29.34,137164.7509578544,17.0729,17.0845,17.0496,17.0671,137164.751
2012-10-01 15:50:00,29.35,29.37,29.29,29.31,173508.48385331145,17.0729,17.0845,17.038,17.0496,173508.4839
2012-10-01 15:55:00,29.3,29.34,29.29,29.34,193322.3864258347,17.0438,17.0671,17.038,17.0671,193322.3864
2012-10-02 09:30:00,29.48,29.61,29.38,29.6,345155.9934318555,17.1485,17.2241,17.0903,17.2183,345155.9934
2012-10-02 09:35:00,29.59,29.6,29.37,29.37,45320.19704433498,17.2125,17.2183,17.0845,17.0845,45320.197
2012-10-02 09:40:00,29.38,29.38,29.22,29.22,80131.36288998359,17.0903,17.0903,16.9973,16.9973,80131.3629
2012-10-02 09:45:00,29.23,29.27,29.19,29.2,73234.81116584565,17.0031,17.0264,16.9798,16.9856,73234.8112
2012-10-02 09:50:00,29.2,29.2,29.14,29.15,45320.19704433498,16.9856,16.9856,16.9507,16.9566,45320.197
2012-10-02 09:55:00,29.15,29.24,29.1,29.22,69731.80076628353,16.9566,17.0089,16.9275,16.9973,69731.8008
2012-10-02 10:00:00,29.21,29.22,29.14,29.18,111111.11111111112,16.9915,16.9973,16.9507,16.974,111111.1111
2012-10-02 10:05:00,29.17,29.18,29.14,29.17,61850.02736726875,16.9682,16.974,16.9507,16.9682,61850.0274
2012-10-02 10:10:00,29.17,29.2,29.14,29.18,57033.38806787083,16.9682,16.9856,16.9507,16.974,57033.3881
2012-10-02 10:15:00,29.18,29.21,29.15,29.21,48494.80021893815,16.974,16.9915,16.9566,16.9915,48494.8002
2012-10-02 10:20:00,29.2,29.3,29.2,29.3,46852.76409414341,16.9856,17.0438,16.9856,17.0438,46852.7641
2012-10-02 10:25:00,29.3,29.32,29.27,29.31,73891.62561576355,17.0438,17.0554,17.0264,17.0496,73891.6256
2012-10-02 10:30:00,29.32,29.41,29.3,29.4,378544.0613026821,17.0554,17.1078,17.0438,17.102,378544.0613
2012-10-02 10:35:00,29.4,29.45,29.38,29.39,71045.42966611932,17.102,17.1311,17.0903,17.0962,71045.4297
2012-10-02 10:40:00,29.38,29.41,29.33,29.34,60536.39846743296,17.0903,17.1078,17.0613,17.0671,60536.3985
2012-10-02 10:45:00,29.34,29.35,29.29,29.31,62725.77996715928,17.0671,17.0729,17.038,17.0496,62725.78
2012-10-02 10:50:00,29.31,29.33,29.26,29.27,59989.05309250137,17.0496,17.0613,17.0205,17.0264,59989.0531
2012-10-02 10:55:00,29.26,29.31,29.26,29.28,26710.454296661195,17.0205,17.0496,17.0205,17.0322,26710.4543
2012-10-02 11:00:00,29.28,29.31,29.24,29.31,45429.66611932129,17.0322,17.0496,17.0089,17.0496,45429.6661
2012-10-02 11:05:00,29.3,29.32,29.28,29.3,44006.56814449918,17.0438,17.0554,17.0322,17.0438,44006.5681
2012-10-02 11:10:00,29.29,29.35,29.29,29.34,25287.35632183908,17.038,17.0729,17.038,17.0671,25287.3563
2012-10-02 11:15:00,29.34,29.39,29.31,29.35,27367.26874657909,17.0671,17.0962,17.0496,17.0729,27367.2687
2012-10-02 11:20:00,29.35,29.37,29.31,29.32,40503.557744937054,17.0729,17.0845,17.0496,17.0554,40503.5577
2012-10-02 11:25:00,29.33,29.38,29.31,29.33,78817.73399014778,17.0613,17.0903,17.0496,17.0613,78817.734
2012-10-02 11:30:00,29.34,29.42,29.32,29.36,78817.73399014778,17.0671,17.1136,17.0554,17.0787,78817.734
2012-10-02 11:35:00,29.36,29.39,29.21,29.26,65790.91406677614,17.0787,17.0962,16.9915,17.0205,65790.9141
2012-10-02 11:40:00,29.25,29.3,29.21,29.28,105090.31198686371,17.0147,17.0438,16.9915,17.0322,105090.312
2012-10-02 11:45:00,29.27,29.3,29.23,29.3,65462.50684181719,17.0264,17.0438,17.0031,17.0438,65462.5068
2012-10-02 11:50:00,29.3,29.4,29.28,29.38,61193.21291735085,17.0438,17.102,17.0322,17.0903,61193.2129
2012-10-02 11:55:00,29.38,29.4,29.34,29.38,53858.78489326766,17.0903,17.102,17.0671,17.0903,53858.7849
2012-10-02 12:00:00,29.37,29.45,29.34,29.45,102025.17788724686,17.0845,17.1311,17.0671,17.1311,102025.1779
2012-10-02 12:05:00,29.45,29.48,29.43,29.47,42583.47016967706,17.1311,17.1485,17.1194,17.1427,42583.4702
2012-10-02 12:10:00,29.47,29.53,29.46,29.5,76409.41434044883,17.1427,17.1776,17.1369,17.1602,76409.4143
2012-10-02 12:15:00,29.49,29.54,29.48,29.51,38861.52162014231,17.1543,17.1834,17.1485,17.166,38861.5216
2012-10-02 12:20:00,29.51,29.53,29.49,29.49,23864.25834701697,17.166,17.1776,17.1543,17.1543,23864.2583
2012-10-02 12:25:00,29.49,29.5,29.45,29.47,30651.340996168583,17.1543,17.1602,17.1311,17.1427,30651.341
2012-10-02 12:30:00,29.46,29.47,29.41,29.41,27914.61412151068,17.1369,17.1427,17.1078,17.1078,27914.6141
2012-10-02 12:35:00,29.41,29.46,29.41,29.41,46633.82594417077,17.1078,17.1369,17.1078,17.1078,46633.8259
2012-10-02 12:40:00,29.41,29.45,29.4,29.45,20142.30979748221,17.1078,17.1311,17.102,17.1311,20142.3098
2012-10-02 12:45:00,29.45,29.48,29.41,29.41,31636.56267104543,17.1311,17.1485,17.1078,17.1078,31636.5627
2012-10-02 12:50:00,29.41,29.43,29.4,29.4,86480.56923918994,17.1078,17.1194,17.102,17.102,86480.5692
2012-10-02 12:55:00,29.41,29.42,29.39,29.4,27914.61412151068,17.1078,17.1136,17.0962,17.102,27914.6141
2012-10-02 13:00:00,29.4,29.41,29.4,29.41,10727.969348659004,17.102,17.1078,17.102,17.1078,10727.9693
2012-10-02 13:05:00,29.41,29.44,29.4,29.41,31636.56267104543,17.1078,17.1253,17.102,17.1078,31636.5627
2012-10-02 13:10:00,29.42,29.42,29.41,29.41,10837.43842364532,17.1136,17.1136,17.1078,17.1078,10837.4384
2012-10-02 13:15:00,29.41,29.41,29.38,29.4,22769.567597153804,17.1078,17.1078,17.0903,17.102,22769.5676
2012-10-02 13:20:00,29.39,29.4,29.36,29.38,21237.00054734537,17.0962,17.102,17.0787,17.0903,21237.0005
2012-10-02 13:25:00,29.37,29.37,29.35,29.36,25944.17077175698,17.0845,17.0845,17.0729,17.0787,25944.1708
2012-10-02 13:30:00,29.37,29.38,29.34,29.37,35358.511220580185,17.0845,17.0903,17.0671,17.0845,35358.5112
2012-10-02 13:35:00,29.36,29.41,29.36,29.4,24849.48002189381,17.0787,17.1078,17.0787,17.102,24849.48
2012-10-02 13:40:00,29.41,29.41,29.37,29.4,47728.51669403394,17.1078,17.1078,17.0845,17.102,47728.5167
2012-10-02 13:45:00,29.4,29.41,29.37,29.39,48494.80021893815,17.102,17.1078,17.0845,17.0962,48494.8002
2012-10-02 13:50:00,29.39,29.39,29.35,29.37,39518.336070060206,17.0962,17.0962,17.0729,17.0845,39518.3361
2012-10-02 13:55:00,29.37,29.37,29.29,29.32,57471.2643678161,17.0845,17.0845,17.038,17.0554,57471.2644
2012-10-02 14:00:00,29.33,29.35,29.3,29.3,24630.541871921185,17.0613,17.0729,17.0438,17.0438,24630.5419
2012-10-02 14:05:00,29.3,29.32,29.28,29.31,45429.66611932129,17.0438,17.0554,17.0322,17.0496,45429.6661
2012-10-02 14:10:00,29.31,29.32,29.3,29.31,34701.69677066229,17.0496,17.0554,17.0438,17.0496,34701.6968
2012-10-02 14:15:00,29.33,29.34,29.31,29.34,25396.8253968254,17.0613,17.0671,17.0496,17.0671,25396.8254
2012-10-02 14:20:00,29.34,29.35,29.31,29.33,32402.846195949645,17.0671,17.0729,17.0496,17.0613,32402.8462
2012-10-02 14:25:00,29.33,29.34,29.28,29.32,57252.32621784346,17.0613,17.0671,17.0322,17.0554,57252.3262
2012-10-02 14:30:00,29.31,29.31,29.26,29.28,43240.28461959497,17.0496,17.0496,17.0205,17.0322,43240.2846
2012-10-02 14:35:00,29.29,29.3,29.25,29.26,21237.00054734537,17.038,17.0438,17.0147,17.0205,21237.0005
2012-10-02 14:40:00,29.26,29.28,29.23,29.24,54406.13026819924,17.0205,17.0322,17.0031,17.0089,54406.1303
2012-10-02 14:45:00,29.24,29.24,29.22,29.23,42583.47016967706,17.0089,17.0089,16.9973,17.0031,42583.4702
2012-10-02 14:50:00,29.23,29.25,29.23,29.25,32183.90804597701,17.0031,17.0147,17.0031,17.0147,32183.908
2012-10-02 14:55:00,29.24,29.25,29.21,29.21,34044.88232074439,17.0089,17.0147,16.9915,16.9915,34044.8823
2012-10-02 15:00:00,29.22,29.27,29.2,29.27,35796.38752052545,16.9973,17.0264,16.9856,17.0264,35796.3875
2012-10-02 15:05:00,29.26,29.27,29.23,29.25,47181.17131910235,17.0205,17.0264,17.0031,17.0147,47181.1713
2012-10-02 15:10:00,29.25,29.27,29.23,29.26,92720.30651340996,17.0147,17.0264,17.0031,17.0205,92720.3065
2012-10-02 15:15:00,29.26,29.3,29.26,29.29,68418.17186644774,17.0205,17.0438,17.0205,17.038,68418.1719
2012-10-02 15:20:00,29.29,29.31,29.28,29.29,60317.46031746032,17.038,17.0496,17.0322,17.038,60317.4603
2012-10-02 15:25:00,29.3,29.31,29.28,29.29,65900.38314176246,17.0438,17.0496,17.0322,17.038,65900.3831
2012-10-02 15:30:00,29.3,29.33,29.29,29.31,79365.07936507936,17.0438,17.0613,17.038,17.0496,79365.0794
2012-10-02 15:35:00,29.31,29.34,29.31,29.31,99288.45101258896,17.0496,17.0671,17.0496,17.0496,99288.451
2012-10-02 15:40:00,29.31,29.33,29.28,29.31,142419.2665571976,17.0496,17.0613,17.0322,17.0496,142419.2666
2012-10-02 15:45:00,29.32,29.36,29.31,29.34,115818.28133552273,17.0554,17.0787,17.0496,17.0671,115818.2813
2012-10-02 15:50:00,29.34,29.34,29.31,29.31,104324.0284619595,17.0671,17.0671,17.0496,17.0496,104324.0285
2012-10-02 15:55:00,29.31,29.36,29.31,29.36,226819.9233716475,17.0496,17.0787,17.0496,17.0787,226819.9234
2012-10-03 09:30:00,29.08,29.22,28.9,28.96,248275.8620689656,16.9158,16.9973,16.8111,16.846,248275.8621
2012-10-03 09:35:00,28.97,29.1,28.92,28.97,453420.9085933224,16.8519,16.9275,16.8228,16.8519,453420.9086
2012-10-03 09:40:00,28.97,28.97,28.77,28.78,119211.82266009852,16.8519,16.8519,16.7355,16.7413,119211.8227
2012-10-03 09:45:00,28.78,28.79,28.63,28.78,187411.05637657363,16.7413,16.7471,16.6541,16.7413,187411.0564
2012-10-03 09:50:00,28.78,28.8,28.77,28.79,47290.640394088674,16.7413,16.753,16.7355,16.7471,47290.6404
2012-10-03 09:55:00,28.78,28.79,28.67,28.67,92501.36836343732,16.7413,16.7471,16.6773,16.6773,92501.3684
2012-10-03 10:00:00,28.69,28.8,28.59,28.66,109250.13683634374,16.689,16.753,16.6308,16.6715,109250.1368
2012-10-03 10:05:00,28.66,28.73,28.61,28.69,67761.35741652983,16.6715,16.7122,16.6424,16.689,67761.3574
2012-10-03 10:10:00,28.69,28.77,28.68,28.74,71811.71319102353,16.689,16.7355,16.6832,16.7181,71811.7132
2012-10-03 10:15:00,28.75,28.86,28.71,28.86,73563.2183908046,16.7239,16.7879,16.7006,16.7879,73563.2184
2012-10-03 10:20:00,28.84,28.87,28.77,28.78,60098.52216748769,16.7762,16.7937,16.7355,16.7413,60098.5222
2012-10-03 10:25:00,28.78,28.78,28.73,28.74,61959.49644225506,16.7413,16.7413,16.7122,16.7181,61959.4964
2012-10-03 10:30:00,28.74,28.82,28.71,28.76,150301.03995621236,16.7181,16.7646,16.7006,16.7297,150301.04
2012-10-03 10:35:00,28.75,28.78,28.75,28.78,67214.01204159825,16.7239,16.7413,16.7239,16.7413,67214.012
2012-10-03 10:40:00,28.78,28.82,28.78,28.81,158839.62780514505,16.7413,16.7646,16.7413,16.7588,158839.6278
2012-10-03 10:45:00,28.81,28.83,28.78,28.78,82101.80623973727,16.7588,16.7704,16.7413,16.7413,82101.8062
2012-10-03 10:50:00,28.78,28.8,28.69,28.69,78817.73399014778,16.7413,16.753,16.689,16.689,78817.734
2012-10-03 10:55:00,28.69,28.73,28.68,28.72,38204.707170224414,16.689,16.7122,16.6832,16.7064,38204.7072
2012-10-03 11:00:00,28.73,28.8,28.72,28.78,25506.29447181172,16.7122,16.753,16.7064,16.7413,25506.2945
2012-10-03 11:05:00,28.78,28.85,28.76,28.85,56923.91899288452,16.7413,16.782,16.7297,16.782,56923.919
2012-10-03 11:10:00,28.84,29.02,28.84,29.01,158292.28243021347,16.7762,16.8809,16.7762,16.8751,158292.2824
2012-10-03 11:15:00,29.02,29.02,28.93,28.99,62725.77996715928,16.8809,16.8809,16.8286,16.8635,62725.78
2012-10-03 11:20:00,28.99,29.02,28.96,28.96,61740.55829228243,16.8635,16.8809,16.846,16.846,61740.5583
2012-10-03 11:25:00,28.95,28.95,28.89,28.89,37219.485495347566,16.8402,16.8402,16.8053,16.8053,37219.4855
2012-10-03 11:30:00,28.89,28.9,28.88,28.9,27148.33059660645,16.8053,16.8111,16.7995,16.8111,27148.3306
2012-10-03 11:35:00,28.9,28.95,28.88,28.93,53968.25396825397,16.8111,16.8402,16.7995,16.8286,53968.254
2012-10-03 11:40:00,28.93,28.96,28.9,28.91,60317.46031746032,16.8286,16.846,16.8111,16.817,60317.4603
2012-10-03 11:45:00,28.91,28.99,28.91,28.91,85823.75478927203,16.817,16.8635,16.817,16.817,85823.7548
2012-10-03 11:50:00,28.92,28.98,28.91,28.95,108264.9151614669,16.8228,16.8577,16.817,16.8402,108264.9152
2012-10-03 11:55:00,28.94,29.01,28.92,29.01,87465.79091406678,16.8344,16.8751,16.8228,16.8751,87465.7909
2012-10-03 12:00:00,29.01,29.01,28.99,29.0,52326.21784345923,16.8751,16.8751,16.8635,16.8693,52326.2178
2012-10-03 12:05:00,29.01,29.03,29.0,29.02,106951.28626163107,16.8751,16.8868,16.8693,16.8809,106951.2863
2012-10-03 12:10:00,29.02,29.09,29.02,29.09,82977.5588396278,16.8809,16.9217,16.8809,16.9217,82977.5588
2012-10-03 12:15:00,29.09,29.13,29.08,29.12,63163.65626710455,16.9217,16.9449,16.9158,16.9391,63163.6563
2012-10-03 12:20:00,29.12,29.15,29.11,29.13,63820.47071702244,16.9391,16.9566,16.9333,16.9449,63820.4707
2012-10-03 12:25:00,29.13,29.18,29.13,29.15,74220.0328407225,16.9449,16.974,16.9449,16.9566,74220.0328
2012-10-03 12:30:00,29.14,29.2,29.14,29.18,77504.10509031199,16.9507,16.9856,16.9507,16.974,77504.1051
2012-10-03 12:35:00,29.19,29.2,29.12,29.13,34701.69677066229,16.9798,16.9856,16.9391,16.9449,34701.6968
2012-10-03 12:40:00,29.12,29.15,29.11,29.11,38204.707170224414,16.9391,16.9566,16.9333,16.9333,38204.7072
2012-10-03 12:45:00,29.11,29.12,29.1,29.11,16639.299397920087,16.9333,16.9391,16.9275,16.9333,16639.2994
2012-10-03 12:50:00,29.11,29.14,29.09,29.12,54844.006568144505,16.9333,16.9507,16.9217,16.9391,54844.0066
2012-10-03 12:55:00,29.12,29.13,29.1,29.12,40394.08866995074,16.9391,16.9449,16.9275,16.9391,40394.0887
2012-10-03 13:00:00,29.12,29.13,29.09,29.1,30870.279146141216,16.9391,16.9449,16.9217,16.9275,30870.2791
2012-10-03 13:05:00,29.1,29.11,29.09,29.11,32512.31527093596,16.9275,16.9333,16.9217,16.9333,32512.3153
2012-10-03 13:10:00,29.11,29.13,29.08,29.11,52107.27969348659,16.9333,16.9449,16.9158,16.9333,52107.2797
2012-10-03 13:15:00,29.1,29.11,29.05,29.06,48494.80021893815,16.9275,16.9333,16.8984,16.9042,48494.8002
2012-10-03 13:20:00,29.06,29.07,29.03,29.03,22003.28407224959,16.9042,16.91,16.8868,16.8868,22003.2841
2012-10-03 13:25:00,29.03,29.04,29.01,29.03,32621.78434592228,16.8868,16.8926,16.8751,16.8868,32621.7843
2012-10-03 13:30:00,29.04,29.04,29.0,29.02,52326.21784345923,16.8926,16.8926,16.8693,16.8809,52326.2178
2012-10-03 13:35:00,29.02,29.03,28.99,28.99,101696.7706622879,16.8809,16.8868,16.8635,16.8635,101696.7707
2012-10-03 13:40:00,28.99,29.01,28.98,29.01,94471.81171319104,16.8635,16.8751,16.8577,16.8751,94471.8117
2012-10-03 13:45:00,29.01,29.02,28.99,29.0,178762.99945265462,16.8751,16.8809,16.8635,16.8693,178762.9995
2012-10-03 13:50:00,29.0,29.0,28.99,28.99,140448.8232074439,16.8693,16.8693,16.8635,16.8635,140448.8232
2012-10-03 13:55:00,28.99,29.01,28.99,28.99,108155.44608648056,16.8635,16.8751,16.8635,16.8635,108155.4461
2012-10-03 14:00:00,29.0,29.04,28.99,29.0,98631.63656267105,16.8693,16.8926,16.8635,16.8693,98631.6366
2012-10-03 14:05:00,29.0,29.01,28.99,28.99,110344.8275862069,16.8693,16.8751,16.8635,16.8635,110344.8276
2012-10-03 14:10:00,28.99,29.01,28.99,29.01,32074.438970990697,16.8635,16.8751,16.8635,16.8751,32074.439
2012-10-03 14:15:00,29.01,29.02,28.99,29.0,145374.93158182813,16.8751,16.8809,16.8635,16.8693,145374.9316
2012-10-03 14:20:00,29.01,29.01,28.94,28.95,156321.8390804598,16.8751,16.8751,16.8344,16.8402,156321.8391
2012-10-03 14:25:00,28.95,28.95,28.89,28.91,80678.70826491517,16.8402,16.8402,16.8053,16.817,80678.7083
2012-10-03 14:30:00,28.9,28.93,28.88,28.9,104652.43568691846,16.8111,16.8286,16.7995,16.8111,104652.4357
2012-10-03 14:35:00,28.91,28.93,28.9,28.91,48932.67651888342,16.817,16.8286,16.8111,16.817,48932.6765
2012-10-03 14:40:00,28.91,28.91,28.85,28.85,46086.48056923919,16.817,16.817,16.782,16.782,46086.4806
2012-10-03 14:45:00,28.85,28.86,28.79,28.79,60317.46031746032,16.782,16.7879,16.7471,16.7471,60317.4603
2012-10-03 14:50:00,28.79,28.82,28.76,28.77,168035.03010399564,16.7471,16.7646,16.7297,16.7355,168035.0301
2012-10-03 14:55:00,28.78,28.78,28.76,28.77,59660.64586754242,16.7413,16.7413,16.7297,16.7355,59660.6459
2012-10-03 15:00:00,28.78,28.79,28.75,28.78,88779.41981390258,16.7413,16.7471,16.7239,16.7413,88779.4198
2012-10-03 15:05:00,28.79,28.79,28.75,28.75,90749.86316365626,16.7471,16.7471,16.7239,16.7239,90749.8632
2012-10-03 15:10:00,28.75,28.77,28.73,28.76,67542.4192665572,16.7239,16.7355,16.7122,16.7297,67542.4193
2012-10-03 15:15:00,28.75,28.79,28.75,28.78,87575.2599890531,16.7239,16.7471,16.7239,16.7413,87575.26
2012-10-03 15:20:00,28.78,28.78,28.75,28.78,104214.55938697318,16.7413,16.7413,16.7239,16.7413,104214.5594
2012-10-03 15:25:00,28.77,28.84,28.76,28.84,123262.17843459224,16.7355,16.7762,16.7297,16.7762,123262.1784
2012-10-03 15:30:00,28.84,28.87,28.83,28.83,114942.5287356322,16.7762,16.7937,16.7704,16.7704,114942.5287
2012-10-03 15:35:00,28.84,28.85,28.8,28.82,127969.34865900384,16.7762,16.782,16.753,16.7646,127969.3487
2012-10-03 15:40:00,28.82,28.88,28.82,28.83,148330.59660645868,16.7646,16.7995,16.7646,16.7704,148330.5966
2012-10-03 15:45:00,28.83,28.87,28.8,28.81,215435.13957307063,16.7704,16.7937,16.753,16.7588,215435.1396
2012-10-03 15:50:00,28.81,28.84,28.8,28.82,133223.86425834702,16.7588,16.7762,16.753,16.7646,133223.8643
2012-10-03 15:55:00,28.83,28.87,28.8,28.87,353256.70498084294,16.7704,16.7937,16.753,16.7937,353256.705
2012-10-04 09:30:00,29.24,29.44,29.23,29.41,208866.9950738916,17.0089,17.1253,17.0031,17.1078,208866.9951
2012-10-04 09:35:00,29.41,29.42,29.31,29.37,110782.70388615216,17.1078,17.1136,17.0496,17.0845,110782.7039
2012-10-04 09:40:00,29.37,29.52,29.31,29.5,124137.93103448275,17.0845,17.1718,17.0496,17.1602,124137.931
2012-10-04 09:45:00,29.49,29.76,29.49,29.76,282320.7443897099,17.1543,17.3114,17.1543,17.3114,282320.7444
2012-10-04 09:50:00,29.76,29.79,29.61,29.62,173946.3601532567,17.3114,17.3288,17.2241,17.23,173946.3602
2012-10-04 09:55:00,29.61,29.74,29.61,29.73,102353.5851122058,17.2241,17.2998,17.2241,17.2939,102353.5851
2012-10-04 10:00:00,29.73,29.83,29.7,29.82,159168.03503010402,17.2939,17.3521,17.2765,17.3463,159168.035
2012-10-04 10:05:00,29.82,29.96,29.82,29.93,226163.1089217296,17.3463,17.4277,17.3463,17.4103,226163.1089
2012-10-04 10:10:00,29.93,30.03,29.9,29.94,226600.9852216749,17.4103,17.4685,17.3928,17.4161,226600.9852
2012-10-04 10:15:00,29.94,30.04,29.94,30.03,156978.65353037766,17.4161,17.4743,17.4161,17.4685,156978.6535
2012-10-04 10:20:00,30.03,30.04,29.95,29.95,76518.88341543515,17.4685,17.4743,17.4219,17.4219,76518.8834
2012-10-04 10:25:00,29.96,30.0,29.91,29.94,154132.45758073346,17.4277,17.451,17.3987,17.4161,154132.4576
2012-10-04 10:30:00,29.94,29.96,29.82,29.91,180405.03557744937,17.4161,17.4277,17.3463,17.3987,180405.0356
2012-10-04 10:35:00,29.91,29.92,29.88,29.9,27257.799671592777,17.3987,17.4045,17.3812,17.3928,27257.7997
2012-10-04 10:40:00,29.89,29.91,29.8,29.8,73015.87301587302,17.387,17.3987,17.3347,17.3347,73015.873
2012-10-04 10:45:00,29.81,29.85,29.81,29.83,74220.0328407225,17.3405,17.3637,17.3405,17.3521,74220.0328
2012-10-04 10:50:00,29.83,29.85,29.73,29.73,78817.73399014778,17.3521,17.3637,17.2939,17.2939,78817.734
2012-10-04 10:55:00,29.73,29.83,29.71,29.82,88341.54351395731,17.2939,17.3521,17.2823,17.3463,88341.5435
2012-10-04 11:00:00,29.81,29.85,29.8,29.83,66119.32129173509,17.3405,17.3637,17.3347,17.3521,66119.3213
2012-10-04 11:05:00,29.82,29.82,29.73,29.78,71592.7750410509,17.3463,17.3463,17.2939,17.323,71592.775
2012-10-04 11:10:00,29.77,29.86,29.77,29.86,63382.594417077176,17.3172,17.3696,17.3172,17.3696,63382.5944
2012-10-04 11:15:00,29.85,29.91,29.85,29.87,61412.15106732348,17.3637,17.3987,17.3637,17.3754,61412.1511
2012-10-04 11:20:00,29.87,29.88,29.79,29.83,45429.66611932129,17.3754,17.3812,17.3288,17.3521,45429.6661
2012-10-04 11:25:00,29.82,29.82,29.73,29.76,54953.47564313082,17.3463,17.3463,17.2939,17.3114,54953.4756
2012-10-04 11:30:00,29.77,29.79,29.73,29.78,54953.47564313082,17.3172,17.3288,17.2939,17.323,54953.4756
2012-10-04 11:35:00,29.77,29.81,29.76,29.79,37328.95457033388,17.3172,17.3405,17.3114,17.3288,37328.9546
2012-10-04 11:40:00,29.79,29.82,29.79,29.8,46743.29501915709,17.3288,17.3463,17.3288,17.3347,46743.295
2012-10-04 11:45:00,29.8,29.83,29.8,29.82,61959.49644225506,17.3347,17.3521,17.3347,17.3463,61959.4964
2012-10-04 11:50:00,29.82,29.83,29.77,29.82,48494.80021893815,17.3463,17.3521,17.3172,17.3463,48494.8002
2012-10-04 11:55:00,29.82,29.85,29.81,29.83,50246.30541871922,17.3463,17.3637,17.3405,17.3521,50246.3054
2012-10-04 12:00:00,29.83,29.83,29.81,29.83,43568.69184455391,17.3521,17.3521,17.3405,17.3521,43568.6918
2012-10-04 12:05:00,29.83,29.89,29.83,29.88,109688.013136289,17.3521,17.387,17.3521,17.3812,109688.0131
2012-10-04 12:10:00,29.89,29.93,29.88,29.93,74110.56376573618,17.387,17.4103,17.3812,17.4103,74110.5638
2012-10-04 12:15:00,29.92,29.93,29.86,29.91,51231.52709359606,17.4045,17.4103,17.3696,17.3987,51231.5271
2012-10-04 12:20:00,29.91,29.92,29.88,29.88,35030.10399562124,17.3987,17.4045,17.3812,17.3812,35030.104
2012-10-04 12:25:00,29.88,29.89,29.83,29.86,41269.84126984127,17.3812,17.387,17.3521,17.3696,41269.8413
2012-10-04 12:30:00,29.86,29.88,29.84,29.86,35905.85659551177,17.3696,17.3812,17.3579,17.3696,35905.8566
2012-10-04 12:35:00,29.87,29.87,29.83,29.85,39408.86699507389,17.3754,17.3754,17.3521,17.3637,39408.867
2012-10-04 12:40:00,29.85,29.87,29.79,29.81,103667.2140120416,17.3637,17.3754,17.3288,17.3405,103667.214
2012-10-04 12:45:00,29.82,29.83,29.77,29.79,76518.88341543515,17.3463,17.3521,17.3172,17.3288,76518.8834
2012-10-04 12:50:00,29.79,29.79,29.72,29.73,79802.95566502464,17.3288,17.3288,17.2881,17.2939,79802.9557
2012-10-04 12:55:00,29.73,29.82,29.73,29.75,82539.68253968254,17.2939,17.3463,17.2939,17.3056,82539.6825
2012-10-04 13:00:00,29.76,29.77,29.75,29.77,23097.97482211276,17.3114,17.3172,17.3056,17.3172,23097.9748
2012-10-04 13:05:00,29.77,29.77,29.73,29.74,33059.660645867545,17.3172,17.3172,17.2939,17.2998,33059.6606
2012-10-04 13:10:00,29.73,29.75,29.72,29.74,54296.66119321292,17.2939,17.3056,17.2881,17.2998,54296.6612
2012-10-04 13:15:00,29.74,29.77,29.71,29.72,46414.88779419814,17.2998,17.3172,17.2823,17.2881,46414.8878
2012-10-04 13:20:00,29.71,29.73,29.69,29.73,48275.86206896552,17.2823,17.2939,17.2707,17.2939,48275.8621
2012-10-04 13:25:00,29.73,29.77,29.73,29.73,32512.31527093596,17.2939,17.3172,17.2939,17.2939,32512.3153
2012-10-04 13:30:00,29.74,29.83,29.74,29.82,65571.97591680351,17.2998,17.3521,17.2998,17.3463,65571.9759
2012-10-04 13:35:00,29.83,29.89,29.82,29.84,110782.70388615216,17.3521,17.387,17.3463,17.3579,110782.7039
2012-10-04 13:40:00,29.85,29.85,29.8,29.8,34373.28954570334,17.3637,17.3637,17.3347,17.3347,34373.2895
2012-10-04 13:45:00,29.81,29.81,29.77,29.79,42364.53201970444,17.3405,17.3405,17.3172,17.3288,42364.532
2012-10-04 13:50:00,29.78,29.82,29.78,29.79,24411.60372194855,17.323,17.3463,17.323,17.3288,24411.6037
2012-10-04 13:55:00,29.8,29.83,29.8,29.83,35905.85659551177,17.3347,17.3521,17.3347,17.3521,35905.8566
2012-10-04 14:00:00,29.83,29.83,29.79,29.82,111767.925561029,17.3521,17.3521,17.3288,17.3463,111767.9256
2012-10-04 14:05:00,29.83,29.83,29.76,29.78,30541.871921182268,17.3521,17.3521,17.3114,17.323,30541.8719
2012-10-04 14:10:00,29.78,29.79,29.73,29.73,41160.37219485496,17.323,17.3288,17.2939,17.2939,41160.3722
2012-10-04 14:15:00,29.73,29.73,29.69,29.7,34592.227695675974,17.2939,17.2939,17.2707,17.2765,34592.2277
2012-10-04 14:20:00,29.71,29.72,29.67,29.69,29556.65024630542,17.2823,17.2881,17.259,17.2707,29556.6502
2012-10-04 14:25:00,29.68,29.73,29.68,29.73,19485.495347564312,17.2649,17.2939,17.2649,17.2939,19485.4953
2012-10-04 14:30:00,29.73,29.78,29.73,29.76,211932.1291735085,17.2939,17.323,17.2939,17.3114,211932.1292
2012-10-04 14:35:00,29.76,29.86,29.76,29.86,120963.3278598796,17.3114,17.3696,17.3114,17.3696,120963.3279
2012-10-04 14:40:00,29.86,29.89,29.85,29.89,78379.85769020252,17.3696,17.387,17.3637,17.387,78379.8577
2012-10-04 14:45:00,29.89,29.97,29.89,29.97,88122.60536398468,17.387,17.4336,17.387,17.4336,88122.6054
2012-10-04 14:50:00,29.97,30.0,29.94,29.94,98960.04378763,17.4336,17.451,17.4161,17.4161,98960.0438
2012-10-04 14:55:00,29.95,29.99,29.94,29.96,45101.25889436234,17.4219,17.4452,17.4161,17.4277,45101.2589
2012-10-04 15:00:00,29.96,29.96,29.9,29.93,74657.90914066776,17.4277,17.4277,17.3928,17.4103,74657.9091
2012-10-04 15:05:00,29.93,29.94,29.88,29.89,75862.06896551725,17.4103,17.4161,17.3812,17.387,75862.069
2012-10-04 15:10:00,29.88,29.95,29.88,29.92,102791.46141215108,17.3812,17.4219,17.3812,17.4045,102791.4614
2012-10-04 15:15:00,29.93,29.94,29.9,29.92,58784.89326765189,17.4103,17.4161,17.3928,17.4045,58784.8933
2012-10-04 15:20:00,29.92,29.92,29.86,29.86,90202.51778872468,17.4045,17.4045,17.3696,17.3696,90202.5178
2012-10-04 15:25:00,29.86,29.87,29.81,29.82,78817.73399014778,17.3696,17.3754,17.3405,17.3463,78817.734
2012-10-04 15:30:00,29.82,29.83,29.81,29.83,100273.6726874658,17.3463,17.3521,17.3405,17.3521,100273.6727
2012-10-04 15:35:00,29.83,29.83,29.79,29.8,137712.096332786,17.3521,17.3521,17.3288,17.3347,137712.0963
2012-10-04 15:40:00,29.81,29.81,29.75,29.75,114942.5287356322,17.3405,17.3405,17.3056,17.3056,114942.5287
2012-10-04 15:45:00,29.76,29.76,29.73,29.76,188834.15435139573,17.3114,17.3114,17.2939,17.3114,188834.1544
2012-10-04 15:50:00,29.76,29.77,29.73,29.76,175478.92720306513,17.3114,17.3172,17.2939,17.3114,175478.9272
2012-10-04 15:55:00,29.75,29.79,29.75,29.79,244553.9135194308,17.3056,17.3288,17.3056,17.3288,244553.9135
2012-10-05 09:30:00,30.08,30.41,30.08,30.41,459551.1767925561,17.4975,17.6895,17.4975,17.6895,459551.1768
2012-10-05 09:35:00,30.4,30.55,30.3,30.47,332238.6425834702,17.6837,17.7709,17.6255,17.7244,332238.6426
2012-10-05 09:40:00,30.47,30.47,30.28,30.29,345703.3388067871,17.7244,17.7244,17.6139,17.6197,345703.3388
2012-10-05 09:45:00,30.29,30.31,30.24,30.28,246852.7640941434,17.6197,17.6313,17.5906,17.6139,246852.7641
2012-10-05 09:50:00,30.28,30.55,30.28,30.48,172194.85495347565,17.6139,17.7709,17.6139,17.7302,172194.855
2012-10-05 09:55:00,30.47,30.5,30.36,30.37,158073.34428024082,17.7244,17.7419,17.6604,17.6662,158073.3443
2012-10-05 10:00:00,30.37,30.39,30.26,30.27,111111.11111111112,17.6662,17.6779,17.6022,17.6081,111111.1111
2012-10-05 10:05:00,30.28,30.3,30.21,30.23,130815.54460864808,17.6139,17.6255,17.5732,17.5848,130815.5446
2012-10-05 10:10:00,30.23,30.26,30.18,30.18,138806.78708264916,17.5848,17.6022,17.5557,17.5557,138806.7871
2012-10-05 10:15:00,30.18,30.25,30.17,30.24,109359.60591133006,17.5557,17.5964,17.5499,17.5906,109359.6059
2012-10-05 10:20:00,30.23,30.32,30.23,30.27,104652.43568691846,17.5848,17.6371,17.5848,17.6081,104652.4357
2012-10-05 10:25:00,30.28,30.31,30.25,30.26,81007.11548987411,17.6139,17.6313,17.5964,17.6022,81007.1155
2012-10-05 10:30:00,30.26,30.36,30.26,30.31,70607.55336617406,17.6022,17.6604,17.6022,17.6313,70607.5534
2012-10-05 10:35:00,30.32,30.35,30.25,30.25,85057.47126436782,17.6371,17.6546,17.5964,17.5964,85057.4713
2012-10-05 10:40:00,30.24,30.24,30.1,30.1,179857.69020251778,17.5906,17.5906,17.5092,17.5092,179857.6902
2012-10-05 10:45:00,30.12,30.13,30.06,30.1,98522.16748768474,17.5208,17.5266,17.4859,17.5092,98522.1675
2012-10-05 10:50:00,30.09,30.12,30.05,30.11,81444.99178981938,17.5034,17.5208,17.4801,17.515,81444.9918
2012-10-05 10:55:00,30.12,30.21,30.12,30.2,76737.82156540778,17.5208,17.5732,17.5208,17.5673,76737.8216
2012-10-05 11:00:00,30.19,30.2,30.12,30.2,75205.25451559934,17.5615,17.5673,17.5208,17.5673,75205.2545
2012-10-05 11:05:00,30.19,30.21,30.1,30.13,95566.5024630542,17.5615,17.5732,17.5092,17.5266,95566.5025
2012-10-05 11:10:00,30.13,30.26,30.13,30.26,108264.9151614669,17.5266,17.6022,17.5266,17.6022,108264.9152
2012-10-05 11:15:00,30.26,30.29,30.25,30.28,154460.8648056924,17.6022,17.6197,17.5964,17.6139,154460.8648
2012-10-05 11:20:00,30.27,30.33,30.25,30.27,84291.18773946361,17.6081,17.643,17.5964,17.6081,84291.1877
2012-10-05 11:25:00,30.27,30.27,30.2,30.2,73453.74931581829,17.6081,17.6081,17.5673,17.5673,73453.7493
2012-10-05 11:30:00,30.2,30.25,30.18,30.22,88669.95073891626,17.5673,17.5964,17.5557,17.579,88669.9507
2012-10-05 11:35:00,30.23,30.24,30.22,30.24,53749.315818281335,17.5848,17.5906,17.579,17.5906,53749.3158
2012-10-05 11:40:00,30.23,30.23,30.12,30.12,58675.42419266557,17.5848,17.5848,17.5208,17.5208,58675.4242
2012-10-05 11:45:00,30.12,30.12,30.04,30.07,70279.14614121511,17.5208,17.5208,17.4743,17.4917,70279.1461
2012-10-05 11:50:00,30.05,30.12,30.05,30.07,41598.248494800224,17.4801,17.5208,17.4801,17.4917,41598.2485
2012-10-05 11:55:00,30.08,30.13,30.07,30.12,31308.155446086483,17.4975,17.5266,17.4917,17.5208,31308.1554
2012-10-05 12:00:00,30.12,30.13,30.03,30.03,41598.248494800224,17.5208,17.5266,17.4685,17.4685,41598.2485
2012-10-05 12:05:00,30.04,30.05,30.0,30.01,32074.438970990697,17.4743,17.4801,17.451,17.4568,32074.439
2012-10-05 12:10:00,30.01,30.1,30.01,30.08,39956.21237000547,17.4568,17.5092,17.4568,17.4975,39956.2124
2012-10-05 12:15:00,30.08,30.09,30.03,30.05,21893.814997263275,17.4975,17.5034,17.4685,17.4801,21893.815
2012-10-05 12:20:00,30.05,30.09,30.05,30.07,31636.56267104543,17.4801,17.5034,17.4801,17.4917,31636.5627
2012-10-05 12:25:00,30.08,30.12,30.07,30.1,113738.36891078272,17.4975,17.5208,17.4917,17.5092,113738.3689
2012-10-05 12:30:00,30.1,30.18,30.1,30.18,29228.243021346472,17.5092,17.5557,17.5092,17.5557,29228.243
2012-10-05 12:35:00,30.18,30.26,30.17,30.26,51888.34154351396,17.5557,17.6022,17.5499,17.6022,51888.3415
2012-10-05 12:40:00,30.25,30.33,30.25,30.33,52873.56321839081,17.5964,17.643,17.5964,17.643,52873.5632
2012-10-05 12:45:00,30.32,30.32,30.26,30.27,54734.53749315818,17.6371,17.6371,17.6022,17.6081,54734.5375
2012-10-05 12:50:00,30.27,30.29,30.26,30.29,16310.89217296114,17.6081,17.6197,17.6022,17.6197,16310.8922
2012-10-05 12:55:00,30.28,30.4,30.28,30.38,135741.6529830323,17.6139,17.6837,17.6139,17.672,135741.653
2012-10-05 13:00:00,30.37,30.42,30.36,30.36,40284.61959496442,17.6662,17.6953,17.6604,17.6604,40284.6196
2012-10-05 13:05:00,30.36,30.37,30.33,30.35,41050.90311986864,17.6604,17.6662,17.643,17.6546,41050.9031
2012-10-05 13:10:00,30.36,30.37,30.35,30.36,45320.19704433498,17.6604,17.6662,17.6546,17.6604,45320.197
2012-10-05 13:15:00,30.36,30.41,30.35,30.41,63711.00164203613,17.6604,17.6895,17.6546,17.6895,63711.0016
2012-10-05 13:20:00,30.41,30.41,30.37,30.38,36453.20197044335,17.6895,17.6895,17.6662,17.672,36453.202
2012-10-05 13:25:00,30.37,30.38,30.33,30.33,61302.681992337166,17.6662,17.672,17.643,17.643,61302.682
2012-10-05 13:30:00,30.33,30.34,30.3,30.33,42692.93924466339,17.643,17.6488,17.6255,17.643,42692.9392
2012-10-05 13:35:00,30.33,30.36,30.32,30.32,23097.97482211276,17.643,17.6604,17.6371,17.6371,23097.9748
2012-10-05 13:40:00,30.33,30.33,30.29,30.29,19813.902572523264,17.643,17.643,17.6197,17.6197,19813.9026
2012-10-05 13:45:00,30.29,30.29,30.26,30.26,37985.76902025178,17.6197,17.6197,17.6022,17.6022,37985.769
2012-10-05 13:50:00,30.26,30.31,30.26,30.31,49042.14559386973,17.6022,17.6313,17.6022,17.6313,49042.1456
2012-10-05 13:55:00,30.31,30.31,30.26,30.27,71264.36781609195,17.6313,17.6313,17.6022,17.6081,71264.3678
2012-10-05 14:00:00,30.27,30.27,30.11,30.11,455938.6973180077,17.6081,17.6081,17.515,17.515,455938.6973
2012-10-05 14:05:00,30.11,30.11,29.88,29.88,262178.4345922277,17.515,17.515,17.3812,17.3812,262178.4346
2012-10-05 14:10:00,29.88,29.91,29.83,29.85,191133.0049261084,17.3812,17.3987,17.3521,17.3637,191133.0049
2012-10-05 14:15:00,29.86,29.86,29.73,29.73,153475.64313081556,17.3696,17.3696,17.2939,17.2939,153475.6431
2012-10-05 14:20:00,29.72,29.73,29.52,29.6,583360.70060208,17.2881,17.2939,17.1718,17.2183,583360.7006
2012-10-05 14:25:00,29.6,29.67,29.53,29.55,187629.99452654624,17.2183,17.259,17.1776,17.1892,187629.9945
2012-10-05 14:30:00,29.54,29.62,29.48,29.62,243568.69184455392,17.1834,17.23,17.1485,17.23,243568.6918
2012-10-05 14:35:00,29.62,29.62,29.56,29.58,64805.69239189929,17.23,17.23,17.1951,17.2067,64805.6924
2012-10-05 14:40:00,29.59,29.65,29.58,29.62,78051.45046524357,17.2125,17.2474,17.2067,17.23,78051.4505
2012-10-05 14:45:00,29.62,29.64,29.55,29.56,287575.2599890531,17.23,17.2416,17.1892,17.1951,287575.26
2012-10-05 14:50:00,29.56,29.6,29.41,29.44,198686.37110016425,17.1951,17.2183,17.1078,17.1253,198686.3711
2012-10-05 14:55:00,29.44,29.48,29.21,29.23,371647.50957854406,17.1253,17.1485,16.9915,17.0031,371647.5096
2012-10-05 15:00:00,29.23,29.39,29.22,29.38,289326.76518883416,17.0031,17.0962,16.9973,17.0903,289326.7652
2012-10-05 15:05:00,29.38,29.43,29.36,29.41,208976.464148878,17.0903,17.1194,17.0787,17.1078,208976.4641
2012-10-05 15:10:00,29.41,29.41,29.23,29.32,182813.3552271484,17.1078,17.1078,17.0031,17.0554,182813.3552
2012-10-05 15:15:00,29.33,29.35,29.3,29.35,149534.75643130817,17.0613,17.0729,17.0438,17.0729,149534.7564
2012-10-05 15:20:00,29.35,29.41,29.34,29.4,116365.62671045432,17.0729,17.1078,17.0671,17.102,116365.6267
2012-10-05 15:25:00,29.4,29.41,29.34,29.37,156212.3700054735,17.102,17.1078,17.0671,17.0845,156212.37
2012-10-05 15:30:00,29.37,29.37,29.26,29.26,272030.6513409962,17.0845,17.0845,17.0205,17.0205,272030.6513
2012-10-05 15:35:00,29.27,29.27,29.14,29.17,342200.32840722497,17.0264,17.0264,16.9507,16.9682,342200.3284
2012-10-05 15:40:00,29.17,29.2,29.14,29.14,259660.6458675424,16.9682,16.9856,16.9507,16.9507,259660.6459
2012-10-05 15:45:00,29.15,29.18,29.11,29.14,301039.95621237,16.9566,16.974,16.9333,16.9507,301039.9562
2012-10-05 15:50:00,29.14,29.15,29.05,29.08,637438.4236453202,16.9507,16.9566,16.8984,16.9158,637438.4236
2012-10-05 15:55:00,29.08,29.13,29.04,29.11,1007443.8970990696,16.9158,16.9449,16.8926,16.9333,1007443.8971
2012-10-08 09:30:00,28.93,29.01,28.72,28.85,384893.2676518884,16.8286,16.8751,16.7064,16.782,384893.2677
2012-10-08 09:35:00,28.86,28.89,28.58,28.6,313957.3070607553,16.7879,16.8053,16.625,16.6366,313957.3071
2012-10-08 09:40:00,28.62,28.75,28.61,28.71,256267.1045429666,16.6483,16.7239,16.6424,16.7006,256267.1045
2012-10-08 09:45:00,28.7,28.71,28.65,28.67,593212.9173508484,16.6948,16.7006,16.6657,16.6773,593212.9174
2012-10-08 09:50:00,28.67,28.9,28.67,28.83,186863.71100164205,16.6773,16.8111,16.6773,16.7704,186863.711
2012-10-08 09:55:00,28.83,28.99,28.79,28.98,155665.02463054188,16.7704,16.8635,16.7471,16.8577,155665.0246
2012-10-08 10:00:00,28.98,29.05,28.96,28.97,122495.89490968802,16.8577,16.8984,16.846,16.8519,122495.8949
2012-10-08 10:05:00,28.97,29.0,28.92,29.0,127640.94143404489,16.8519,16.8693,16.8228,16.8693,127640.9414
2012-10-08 10:10:00,29.0,29.08,28.99,29.04,125451.55993431856,16.8693,16.9158,16.8635,16.8926,125451.5599
2012-10-08 10:15:00,29.05,29.07,28.99,28.99,103119.86863711002,16.8984,16.91,16.8635,16.8635,103119.8686
2012-10-08 10:20:00,28.99,29.0,28.88,28.88,150519.978106185,16.8635,16.8693,16.7995,16.7995,150519.9781
2012-10-08 10:25:00,28.88,28.88,28.76,28.78,180733.4428024084,16.7995,16.7995,16.7297,16.7413,180733.4428
2012-10-08 10:30:00,28.78,28.83,28.73,28.77,239846.7432950192,16.7413,16.7704,16.7122,16.7355,239846.7433
2012-10-08 10:35:00,28.77,28.85,28.73,28.84,104980.8429118774,16.7355,16.782,16.7122,16.7762,104980.8429
2012-10-08 10:40:00,28.84,28.91,28.84,28.89,77066.22879036673,16.7762,16.817,16.7762,16.8053,77066.2288
2012-10-08 10:45:00,28.88,28.93,28.88,28.88,128954.57033388068,16.7995,16.8286,16.7995,16.7995,128954.5703
2012-10-08 10:50:00,28.88,28.91,28.81,28.88,88669.95073891626,16.7995,16.817,16.7588,16.7995,88669.9507
2012-10-08 10:55:00,28.88,28.89,28.81,28.85,66119.32129173509,16.7995,16.8053,16.7588,16.782,66119.3213
2012-10-08 11:00:00,28.84,28.89,28.83,28.88,52326.21784345923,16.7762,16.8053,16.7704,16.7995,52326.2178
2012-10-08 11:05:00,28.87,28.88,28.79,28.82,62506.84181718665,16.7937,16.7995,16.7471,16.7646,62506.8418
2012-10-08 11:10:00,28.81,28.82,28.77,28.78,129282.97755883964,16.7588,16.7646,16.7355,16.7413,129282.9776
2012-10-08 11:15:00,28.78,28.79,28.77,28.78,87465.79091406678,16.7413,16.7471,16.7355,16.7413,87465.7909
2012-10-08 11:20:00,28.78,28.79,28.74,28.78,78051.45046524357,16.7413,16.7471,16.7181,16.7413,78051.4505
2012-10-08 11:25:00,28.78,28.78,28.7,28.7,135960.59113300493,16.7413,16.7413,16.6948,16.6948,135960.5911
2012-10-08 11:30:00,28.71,28.71,28.68,28.68,96442.25506294472,16.7006,16.7006,16.6832,16.6832,96442.2551
2012-10-08 11:35:00,28.68,28.69,28.61,28.61,177558.83962780517,16.6832,16.689,16.6424,16.6424,177558.8396
2012-10-08 11:40:00,28.6,28.7,28.6,28.7,81663.92993979201,16.6366,16.6948,16.6366,16.6948,81663.9299
2012-10-08 11:45:00,28.7,28.7,28.6,28.61,70826.49151614669,16.6948,16.6948,16.6366,16.6424,70826.4915
2012-10-08 11:50:00,28.61,28.61,28.52,28.53,178762.99945265462,16.6424,16.6424,16.5901,16.5959,178762.9995
2012-10-08 11:55:00,28.53,28.53,28.46,28.47,200109.46907498632,16.5959,16.5959,16.5552,16.561,200109.4691
2012-10-08 12:00:00,28.47,28.48,28.42,28.46,120197.04433497538,16.561,16.5668,16.5319,16.5552,120197.0443
2012-10-08 12:05:00,28.45,28.57,28.44,28.56,108155.44608648056,16.5494,16.6192,16.5436,16.6134,108155.4461
2012-10-08 12:10:00,28.57,28.66,28.56,28.65,124904.21455938698,16.6192,16.6715,16.6134,16.6657,124904.2146
2012-10-08 12:15:00,28.65,28.66,28.6,28.65,70279.14614121511,16.6657,16.6715,16.6366,16.6657,70279.1461
2012-10-08 12:20:00,28.65,28.68,28.61,28.61,62068.96551724138,16.6657,16.6832,16.6424,16.6424,62068.9655
2012-10-08 12:25:00,28.61,28.67,28.57,28.67,57142.857142857145,16.6424,16.6773,16.6192,16.6773,57142.8571
2012-10-08 12:30:00,28.67,28.68,28.63,28.63,65353.03776683087,16.6773,16.6832,16.6541,16.6541,65353.0378
2012-10-08 12:35:00,28.64,28.66,28.61,28.62,84619.59496442255,16.6599,16.6715,16.6424,16.6483,84619.595
2012-10-08 12:40:00,28.62,28.64,28.59,28.62,73015.87301587302,16.6483,16.6599,16.6308,16.6483,73015.873
2012-10-08 12:45:00,28.62,28.64,28.62,28.64,32840.72249589491,16.6483,16.6599,16.6483,16.6599,32840.7225
2012-10-08 12:50:00,28.64,28.67,28.64,28.66,87027.91461412152,16.6599,16.6773,16.6599,16.6715,87027.9146
2012-10-08 12:55:00,28.67,28.7,28.66,28.7,82101.80623973727,16.6773,16.6948,16.6715,16.6948,82101.8062
2012-10-08 13:00:00,28.7,28.75,28.69,28.71,50136.836343732895,16.6948,16.7239,16.689,16.7006,50136.8363
2012-10-08 13:05:00,28.71,28.76,28.69,28.76,76847.29064039409,16.7006,16.7297,16.689,16.7297,76847.2906
2012-10-08 13:10:00,28.76,28.8,28.75,28.79,93924.46633825944,16.7297,16.753,16.7239,16.7471,93924.4663
2012-10-08 13:15:00,28.79,28.84,28.78,28.84,64039.40886699508,16.7471,16.7762,16.7413,16.7762,64039.4089
2012-10-08 13:20:00,28.83,28.85,28.79,28.83,69731.80076628353,16.7704,16.782,16.7471,16.7704,69731.8008
2012-10-08 13:25:00,28.83,28.88,28.83,28.85,100492.61083743843,16.7704,16.7995,16.7704,16.782,100492.6108
2012-10-08 13:30:00,28.85,28.87,28.82,28.83,79474.54844006569,16.782,16.7937,16.7646,16.7704,79474.5484
2012-10-08 13:35:00,28.84,28.84,28.72,28.75,82539.68253968254,16.7762,16.7762,16.7064,16.7239,82539.6825
2012-10-08 13:40:00,28.76,28.81,28.75,28.77,82977.5588396278,16.7297,16.7588,16.7239,16.7355,82977.5588
2012-10-08 13:45:00,28.77,28.81,28.77,28.78,165626.71045429667,16.7355,16.7588,16.7355,16.7413,165626.7105
2012-10-08 13:50:00,28.78,28.78,28.76,28.77,104105.09031198687,16.7413,16.7413,16.7297,16.7355,104105.0903
2012-10-08 13:55:00,28.77,28.82,28.76,28.8,84510.12588943624,16.7355,16.7646,16.7297,16.753,84510.1259
2012-10-08 14:00:00,28.8,28.82,28.79,28.8,66776.13574165298,16.753,16.7646,16.7471,16.753,66776.1357
2012-10-08 14:05:00,28.8,28.81,28.78,28.8,31746.031746031746,16.753,16.7588,16.7413,16.753,31746.0317
2012-10-08 14:10:00,28.81,28.83,28.78,28.83,70826.49151614669,16.7588,16.7704,16.7413,16.7704,70826.4915
2012-10-08 14:15:00,28.83,28.89,28.83,28.89,93705.5281882868,16.7704,16.8053,16.7704,16.8053,93705.5282
2012-10-08 14:20:00,28.9,28.91,28.88,28.88,86371.10016420361,16.8111,16.817,16.7995,16.7995,86371.1002
2012-10-08 14:25:00,28.88,28.88,28.88,28.88,32731.2534209086,16.7995,16.7995,16.7995,16.7995,32731.2534
2012-10-08 14:30:00,28.88,28.88,28.86,28.87,73125.34209085934,16.7995,16.7995,16.7879,16.7937,73125.3421
2012-10-08 14:35:00,28.87,28.88,28.86,28.87,50684.18171866448,16.7937,16.7995,16.7879,16.7937,50684.1817
2012-10-08 14:40:00,28.86,28.87,28.86,28.87,28243.021346469624,16.7879,16.7937,16.7879,16.7937,28243.0213
2012-10-08 14:45:00,28.86,28.88,28.85,28.88,106075.53366174056,16.7879,16.7995,16.782,16.7995,106075.5337
2012-10-08 14:50:00,28.88,28.91,28.88,28.9,59551.17679255611,16.7995,16.817,16.7995,16.8111,59551.1768
2012-10-08 14:55:00,28.9,28.92,28.88,28.91,108702.79146141215,16.8111,16.8228,16.7995,16.817,108702.7915
2012-10-08 15:00:00,28.91,28.98,28.9,28.98,83524.90421455938,16.817,16.8577,16.8111,16.8577,83524.9042
2012-10-08 15:05:00,28.98,28.98,28.93,28.94,75533.6617405583,16.8577,16.8577,16.8286,16.8344,75533.6617
2012-10-08 15:10:00,28.94,29.0,28.91,28.96,181718.6644772852,16.8344,16.8693,16.817,16.846,181718.6645
2012-10-08 15:15:00,28.95,28.99,28.95,28.99,78051.45046524357,16.8402,16.8635,16.8402,16.8635,78051.4505
2012-10-08 15:20:00,28.99,29.01,28.98,29.0,101258.89436234265,16.8635,16.8751,16.8577,16.8693,101258.8944
2012-10-08 15:25:00,29.0,29.0,28.94,28.96,97646.4148877942,16.8693,16.8693,16.8344,16.846,97646.4149
2012-10-08 15:30:00,28.97,29.0,28.96,28.99,68199.2337164751,16.8519,16.8693,16.846,16.8635,68199.2337
2012-10-08 15:35:00,28.98,29.01,28.97,28.97,67542.4192665572,16.8577,16.8751,16.8519,16.8519,67542.4193
2012-10-08 15:40:00,28.98,28.99,28.94,28.95,81226.05363984675,16.8577,16.8635,16.8344,16.8402,81226.0536
2012-10-08 15:45:00,28.96,28.99,28.96,28.99,167159.2775041051,16.846,16.8635,16.846,16.8635,167159.2775
2012-10-08 15:50:00,28.99,28.99,28.95,28.96,166721.40120415983,16.8635,16.8635,16.8402,16.846,166721.4012
2012-10-08 15:55:00,28.97,28.98,28.95,28.97,225396.8253968254,16.8519,16.8577,16.8402,16.8519,225396.8254
2012-10-09 09:30:00,29.02,29.1,29.0,29.0,133004.92610837438,16.8809,16.9275,16.8693,16.8693,133004.9261
2012-10-09 09:35:00,29.02,29.1,28.98,28.98,178106.18500273675,16.8809,16.9275,16.8577,16.8577,178106.185
2012-10-09 09:40:00,28.98,29.03,28.93,29.03,96332.7859879584,16.8577,16.8868,16.8286,16.8868,96332.786
2012-10-09 09:45:00,29.03,29.06,28.98,29.02,88232.07443897099,16.8868,16.9042,16.8577,16.8809,88232.0744
2012-10-09 09:50:00,29.02,29.03,28.96,28.99,71592.7750410509,16.8809,16.8868,16.846,16.8635,71592.775
2012-10-09 09:55:00,29.0,29.07,29.0,29.07,34701.69677066229,16.8693,16.91,16.8693,16.91,34701.6968
2012-10-09 10:00:00,29.07,29.24,29.07,29.19,257580.7334428024,16.91,17.0089,16.91,16.9798,257580.7334
2012-10-09 10:05:00,29.19,29.2,29.09,29.13,70388.61521620142,16.9798,16.9856,16.9217,16.9449,70388.6152
2012-10-09 10:10:00,29.14,29.22,29.13,29.18,226600.9852216749,16.9507,16.9973,16.9449,16.974,226600.9852
2012-10-09 10:15:00,29.18,29.3,29.16,29.26,90530.92501368363,16.974,17.0438,16.9624,17.0205,90530.925
2012-10-09 10:20:00,29.26,29.29,29.24,29.29,60207.991242474,17.0205,17.038,17.0089,17.038,60207.9912
2012-10-09 10:25:00,29.29,29.33,29.27,29.3,94800.21893814998,17.038,17.0613,17.0264,17.0438,94800.2189
2012-10-09 10:30:00,29.3,29.34,29.28,29.33,276409.41434044886,17.0438,17.0671,17.0322,17.0613,276409.4143
2012-10-09 10:35:00,29.33,29.33,29.15,29.16,152599.890530925,17.0613,17.0613,16.9566,16.9624,152599.8905
2012-10-09 10:40:00,29.17,29.2,29.13,29.18,54515.59934318555,16.9682,16.9856,16.9449,16.974,54515.5993
2012-10-09 10:45:00,29.18,29.19,29.05,29.07,89764.64148877942,16.974,16.9798,16.8984,16.91,89764.6415
2012-10-09 10:50:00,29.06,29.07,28.94,28.98,131691.2972085386,16.9042,16.91,16.8344,16.8577,131691.2972
2012-10-09 10:55:00,28.99,28.99,28.92,28.97,61959.49644225506,16.8635,16.8635,16.8228,16.8519,61959.4964
2012-10-09 11:00:00,28.96,28.96,28.88,28.91,111767.925561029,16.846,16.846,16.7995,16.817,111767.9256
2012-10-09 11:05:00,28.91,28.92,28.85,28.9,215106.7323481117,16.817,16.8228,16.782,16.8111,215106.7323
2012-10-09 11:10:00,28.9,28.9,28.86,28.88,39737.27422003284,16.8111,16.8111,16.7879,16.7995,39737.2742
2012-10-09 11:15:00,28.88,28.88,28.78,28.8,98850.57471264368,16.7995,16.7995,16.7413,16.753,98850.5747
2012-10-09 11:20:00,28.8,28.85,28.78,28.84,89874.11056376575,16.753,16.782,16.7413,16.7762,89874.1106
2012-10-09 11:25:00,28.84,28.95,28.81,28.82,238204.70717022443,16.7762,16.8402,16.7588,16.7646,238204.7072
2012-10-09 11:30:00,28.82,28.91,28.78,28.91,115161.46688560482,16.7646,16.817,16.7413,16.817,115161.4669
2012-10-09 11:35:00,28.91,28.92,28.88,28.91,61850.02736726875,16.817,16.8228,16.7995,16.817,61850.0274
2012-10-09 11:40:00,28.91,29.0,28.91,29.0,145593.86973180078,16.817,16.8693,16.817,16.8693,145593.8697
2012-10-09 11:45:00,28.99,28.99,28.89,28.93,116584.56486042694,16.8635,16.8635,16.8053,16.8286,116584.5649
2012-10-09 11:50:00,28.93,28.93,28.88,28.93,58894.36234263821,16.8286,16.8286,16.7995,16.8286,58894.3623
2012-10-09 11:55:00,28.92,28.92,28.88,28.91,58347.01696770662,16.8228,16.8228,16.7995,16.817,58347.017
2012-10-09 12:00:00,28.91,28.94,28.9,28.94,62725.77996715928,16.817,16.8344,16.8111,16.8344,62725.78
2012-10-09 12:05:00,28.93,28.98,28.92,28.96,93705.5281882868,16.8286,16.8577,16.8228,16.846,93705.5282
2012-10-09 12:10:00,28.96,28.99,28.93,28.99,42583.47016967706,16.846,16.8635,16.8286,16.8635,42583.4702
2012-10-09 12:15:00,28.99,29.01,28.98,28.99,53311.43951833608,16.8635,16.8751,16.8577,16.8635,53311.4395
2012-10-09 12:20:00,28.99,29.0,28.97,28.99,24740.0109469075,16.8635,16.8693,16.8519,16.8635,24740.0109
2012-10-09 12:25:00,28.99,29.02,28.99,29.02,27805.14504652436,16.8635,16.8809,16.8635,16.8809,27805.145
2012-10-09 12:30:00,29.02,29.05,29.01,29.04,122495.89490968802,16.8809,16.8984,16.8751,16.8926,122495.8949
2012-10-09 12:35:00,29.03,29.04,29.0,29.01,42911.877394636016,16.8868,16.8926,16.8693,16.8751,42911.8774
2012-10-09 12:40:00,29.01,29.04,28.99,29.01,28461.959496442258,16.8751,16.8926,16.8635,16.8751,28461.9595
2012-10-09 12:45:00,29.0,29.01,28.95,28.99,41707.71756978654,16.8693,16.8751,16.8402,16.8635,41707.7176
2012-10-09 12:50:00,28.98,28.99,28.93,28.94,26163.10892172961,16.8577,16.8635,16.8286,16.8344,26163.1089
2012-10-09 12:55:00,28.94,28.96,28.93,28.95,23645.320197044337,16.8344,16.846,16.8286,16.8402,23645.3202
2012-10-09 13:00:00,28.95,28.96,28.91,28.95,65571.97591680351,16.8402,16.846,16.817,16.8402,65571.9759
2012-10-09 13:05:00,28.95,28.96,28.93,28.94,22988.50574712644,16.8402,16.846,16.8286,16.8344,22988.5057
2012-10-09 13:10:00,28.94,28.98,28.94,28.98,34920.63492063492,16.8344,16.8577,16.8344,16.8577,34920.6349
2012-10-09 13:15:00,28.98,28.98,28.96,28.98,34811.165845648604,16.8577,16.8577,16.846,16.8577,34811.1658
2012-10-09 13:20:00,28.97,28.99,28.96,28.99,32402.846195949645,16.8519,16.8635,16.846,16.8635,32402.8462
2012-10-09 13:25:00,28.99,29.02,28.99,28.99,40503.557744937054,16.8635,16.8809,16.8635,16.8635,40503.5577
2012-10-09 13:30:00,28.99,29.0,28.98,29.0,31746.031746031746,16.8635,16.8693,16.8577,16.8693,31746.0317
2012-10-09 13:35:00,29.0,29.07,29.0,29.06,40175.15051997811,16.8693,16.91,16.8693,16.9042,40175.1505
2012-10-09 13:40:00,29.05,29.1,29.05,29.1,40503.557744937054,16.8984,16.9275,16.8984,16.9275,40503.5577
2012-10-09 13:45:00,29.1,29.11,29.09,29.09,62506.84181718665,16.9275,16.9333,16.9217,16.9217,62506.8418
2012-10-09 13:50:00,29.09,29.09,29.04,29.04,43678.16091954024,16.9217,16.9217,16.8926,16.8926,43678.1609
2012-10-09 13:55:00,29.05,29.07,28.95,28.96,43678.16091954024,16.8984,16.91,16.8402,16.846,43678.1609
2012-10-09 14:00:00,28.97,28.99,28.96,28.99,45210.72796934866,16.8519,16.8635,16.846,16.8635,45210.728
2012-10-09 14:05:00,28.99,28.99,28.96,28.99,31089.21729611385,16.8635,16.8635,16.846,16.8635,31089.2173
2012-10-09 14:10:00,28.99,28.99,28.96,28.98,37657.36179529283,16.8635,16.8635,16.846,16.8577,37657.3618
2012-10-09 14:15:00,28.98,28.99,28.93,28.99,70279.14614121511,16.8577,16.8635,16.8286,16.8635,70279.1461
2012-10-09 14:20:00,28.99,29.07,28.99,29.03,60755.33661740559,16.8635,16.91,16.8635,16.8868,60755.3366
2012-10-09 14:25:00,29.02,29.03,28.97,28.97,41160.37219485496,16.8809,16.8868,16.8519,16.8519,41160.3722
2012-10-09 14:30:00,28.97,28.98,28.89,28.92,56486.04269293925,16.8519,16.8577,16.8053,16.8228,56486.0427
2012-10-09 14:35:00,28.92,28.98,28.91,28.93,41269.84126984127,16.8228,16.8577,16.817,16.8286,41269.8413
2012-10-09 14:40:00,28.93,28.95,28.89,28.91,46195.94964422551,16.8286,16.8402,16.8053,16.817,46195.9496
2012-10-09 14:45:00,28.92,28.92,28.86,28.88,114285.71428571428,16.8228,16.8228,16.7879,16.7995,114285.7143
2012-10-09 14:50:00,28.88,28.93,28.87,28.91,85604.8166392994,16.7995,16.8286,16.7937,16.817,85604.8166
2012-10-09 14:55:00,28.91,28.95,28.89,28.92,70607.55336617406,16.817,16.8402,16.8053,16.8228,70607.5534
2012-10-09 15:00:00,28.93,28.96,28.89,28.92,124356.8691844554,16.8286,16.846,16.8053,16.8228,124356.8692
2012-10-09 15:05:00,28.92,28.94,28.9,28.92,51122.05801860974,16.8228,16.8344,16.8111,16.8228,51122.058
2012-10-09 15:10:00,28.91,28.94,28.87,28.89,78270.3886152162,16.817,16.8344,16.7937,16.8053,78270.3886
2012-10-09 15:15:00,28.89,28.9,28.86,28.86,87794.19813902573,16.8053,16.8111,16.7879,16.7879,87794.1981
2012-10-09 15:20:00,28.86,28.87,28.81,28.82,56157.6354679803,16.7879,16.7937,16.7588,16.7646,56157.6355
2012-10-09 15:25:00,28.82,28.82,28.78,28.78,71483.3059660646,16.7646,16.7646,16.7413,16.7413,71483.306
2012-10-09 15:30:00,28.78,28.81,28.74,28.76,170881.22605363987,16.7413,16.7588,16.7181,16.7297,170881.2261
2012-10-09 15:35:00,28.76,28.78,28.73,28.73,71373.83689107827,16.7297,16.7413,16.7122,16.7122,71373.8369
2012-10-09 15:40:00,28.73,28.79,28.73,28.74,141324.57580733445,16.7122,16.7471,16.7122,16.7181,141324.5758
2012-10-09 15:45:00,28.74,28.75,28.7,28.72,146360.15325670497,16.7181,16.7239,16.6948,16.7064,146360.1533
2012-10-09 15:50:00,28.72,28.73,28.69,28.69,177011.49425287358,16.7064,16.7122,16.689,16.689,177011.4943
2012-10-09 15:55:00,28.69,28.7,28.68,28.68,191461.4121510673,16.689,16.6948,16.6832,16.6832,191461.4122
2012-10-10 09:30:00,28.58,28.68,28.48,28.62,138697.31800766283,16.625,16.6832,16.5668,16.6483,138697.318
2012-10-10 09:35:00,28.61,28.62,28.44,28.45,146250.68418171868,16.6424,16.6483,16.5436,16.5494,146250.6842
2012-10-10 09:40:00,28.44,28.45,28.29,28.35,136288.9983579639,16.5436,16.5494,16.4563,16.4912,136288.9984
2012-10-10 09:45:00,28.35,28.46,28.33,28.41,322167.4876847291,16.4912,16.5552,16.4796,16.5261,322167.4877
2012-10-10 09:50:00,28.42,28.48,28.33,28.33,182266.00985221675,16.5319,16.5668,16.4796,16.4796,182266.0099
2012-10-10 09:55:00,28.33,28.34,28.17,28.24,235139.5730706076,16.4796,16.4854,16.3865,16.4272,235139.5731
2012-10-10 10:00:00,28.23,28.25,28.16,28.2,137931.03448275864,16.4214,16.433,16.3807,16.4039,137931.0345
2012-10-10 10:05:00,28.21,28.21,28.13,28.15,228024.083196497,16.4098,16.4098,16.3632,16.3749,228024.0832
2012-10-10 10:10:00,28.15,28.21,28.14,28.14,201094.6907498632,16.3749,16.4098,16.369,16.369,201094.6907
2012-10-10 10:15:00,28.14,28.15,28.07,28.14,180623.973727422,16.369,16.3749,16.3283,16.369,180623.9737
2012-10-10 10:20:00,28.14,28.15,28.08,28.08,207881.7733990148,16.369,16.3749,16.3341,16.3341,207881.7734
2012-10-10 10:25:00,28.08,28.13,28.07,28.11,293267.6518883415,16.3341,16.3632,16.3283,16.3516,293267.6519
2012-10-10 10:30:00,28.11,28.11,28.04,28.08,155883.9627805145,16.3516,16.3516,16.3109,16.3341,155883.9628
2012-10-10 10:35:00,28.09,28.09,28.02,28.03,101477.83251231528,16.34,16.34,16.2992,16.3051,101477.8325
2012-10-10 10:40:00,28.03,28.03,27.88,27.89,209195.4022988506,16.3051,16.3051,16.2178,16.2236,209195.4023
2012-10-10 10:45:00,27.89,27.96,27.89,27.94,190038.3141762452,16.2236,16.2643,16.2236,16.2527,190038.3142
2012-10-10 10:50:00,27.93,28.01,27.92,27.98,142638.20470717025,16.2469,16.2934,16.2411,16.276,142638.2047
2012-10-10 10:55:00,27.99,28.03,27.94,27.94,124247.40010946908,16.2818,16.3051,16.2527,16.2527,124247.4001
2012-10-10 11:00:00,27.94,27.94,27.79,27.79,238970.99069512865,16.2527,16.2527,16.1654,16.1654,238970.9907
2012-10-10 11:05:00,27.79,27.83,27.72,27.72,293486.59003831417,16.1654,16.1887,16.1247,16.1247,293486.59
2012-10-10 11:10:00,27.73,27.77,27.71,27.72,185659.55117679256,16.1305,16.1538,16.1189,16.1247,185659.5512
2012-10-10 11:15:00,27.72,27.74,27.7,27.71,139025.7252326218,16.1247,16.1364,16.1131,16.1189,139025.7252
2012-10-10 11:20:00,27.71,27.73,27.71,27.72,101258.89436234265,16.1189,16.1305,16.1189,16.1247,101258.8944
2012-10-10 11:25:00,27.71,27.72,27.59,27.64,214668.8560481664,16.1189,16.1247,16.0491,16.0782,214668.856
2012-10-10 11:30:00,27.64,27.65,27.52,27.54,176902.02517788726,16.0782,16.084,16.0084,16.02,176902.0252
2012-10-10 11:35:00,27.54,27.56,27.49,27.52,319978.1061850028,16.02,16.0317,15.9909,16.0084,319978.1062
2012-10-10 11:40:00,27.52,27.53,27.48,27.49,233169.12972085387,16.0084,16.0142,15.9851,15.9909,233169.1297
2012-10-10 11:45:00,27.49,27.54,27.4,27.4,326655.71975916805,15.9909,16.02,15.9386,15.9386,326655.7198
2012-10-10 11:50:00,27.4,27.41,27.29,27.32,674438.9709906952,15.9386,15.9444,15.8746,15.892,674438.971
2012-10-10 11:55:00,27.34,27.35,27.24,27.25,260864.8056923919,15.9037,15.9095,15.8455,15.8513,260864.8057
2012-10-10 12:00:00,27.24,27.29,27.16,27.21,497427.4767378216,15.8455,15.8746,15.799,15.8281,497427.4767
2012-10-10 12:05:00,27.22,27.25,27.1,27.21,548111.6584564861,15.8339,15.8513,15.7641,15.8281,548111.6585
2012-10-10 12:10:00,27.21,27.24,27.17,27.21,213136.288998358,15.8281,15.8455,15.8048,15.8281,213136.289
2012-10-10 12:15:00,27.21,27.24,27.18,27.2,239408.8669950739,15.8281,15.8455,15.8106,15.8222,239408.867
2012-10-10 12:20:00,27.21,27.21,27.08,27.1,360591.13300492615,15.8281,15.8281,15.7524,15.7641,360591.133
2012-10-10 12:25:00,27.1,27.14,27.03,27.05,238752.052545156,15.7641,15.7873,15.7234,15.735,238752.0525
2012-10-10 12:30:00,27.05,27.07,26.97,27.03,265462.5068418172,15.735,15.7466,15.6885,15.7234,265462.5068
2012-10-10 12:35:00,27.03,27.03,26.9,26.98,334209.0859332239,15.7234,15.7234,15.6477,15.6943,334209.0859
2012-10-10 12:40:00,26.98,27.08,26.98,27.03,241926.6557197592,15.6943,15.7524,15.6943,15.7234,241926.6557
2012-10-10 12:45:00,27.03,27.07,26.95,26.99,196715.9277504105,15.7234,15.7466,15.6768,15.7001,196715.9278
2012-10-10 12:50:00,26.99,27.05,26.99,27.03,326655.71975916805,15.7001,15.735,15.7001,15.7234,326655.7198
2012-10-10 12:55:00,27.03,27.03,26.81,26.85,563765.7361795293,15.7234,15.7234,15.5954,15.6186,563765.7362
2012-10-10 13:00:00,26.86,26.96,26.86,26.95,305966.06458675425,15.6245,15.6826,15.6245,15.6768,305966.0646
2012-10-10 13:05:00,26.95,27.03,26.88,27.02,340558.2922824302,15.6768,15.7234,15.6361,15.7175,340558.2923
2012-10-10 13:10:00,27.03,27.14,27.03,27.1,293158.18281335523,15.7234,15.7873,15.7234,15.7641,293158.1828
2012-10-10 13:15:00,27.11,27.21,27.09,27.14,246852.7640941434,15.7699,15.8281,15.7583,15.7873,246852.7641
2012-10-10 13:20:00,27.14,27.2,27.12,27.16,252545.15599343184,15.7873,15.8222,15.7757,15.799,252545.156
2012-10-10 13:25:00,27.17,27.17,27.09,27.09,85933.22386425835,15.8048,15.8048,15.7583,15.7583,85933.2239
2012-10-10 13:30:00,27.1,27.1,27.05,27.05,183470.16967706624,15.7641,15.7641,15.735,15.735,183470.1697
2012-10-10 13:35:00,27.05,27.15,27.04,27.1,133990.14778325125,15.735,15.7932,15.7292,15.7641,133990.1478
2012-10-10 13:40:00,27.09,27.11,27.05,27.1,191789.81937602628,15.7583,15.7699,15.735,15.7641,191789.8194
2012-10-10 13:45:00,27.09,27.14,27.06,27.14,159386.97318007663,15.7583,15.7873,15.7408,15.7873,159386.9732
2012-10-10 13:50:00,27.13,27.14,27.07,27.07,77285.16694033936,15.7815,15.7873,15.7466,15.7466,77285.1669
2012-10-10 13:55:00,27.07,27.09,27.02,27.09,167268.7465790914,15.7466,15.7583,15.7175,15.7583,167268.7466
2012-10-10 14:00:00,27.09,27.14,27.08,27.12,171100.16420361248,15.7583,15.7873,15.7524,15.7757,171100.1642
2012-10-10 14:05:00,27.12,27.17,27.1,27.1,194964.42255062945,15.7757,15.8048,15.7641,15.7641,194964.4226
2012-10-10 14:10:00,27.11,27.11,26.98,26.98,284838.5331143952,15.7699,15.7699,15.6943,15.6943,284838.5331
2012-10-10 14:15:00,26.98,27.01,26.95,26.99,229228.24302134648,15.6943,15.7117,15.6768,15.7001,229228.243
2012-10-10 14:20:00,27.0,27.0,26.91,26.95,188396.27805145047,15.7059,15.7059,15.6536,15.6768,188396.2781
2012-10-10 14:25:00,26.96,26.97,26.88,26.96,152490.4214559387,15.6826,15.6885,15.6361,15.6826,152490.4215
2012-10-10 14:30:00,26.95,26.98,26.91,26.93,163875.2052545156,15.6768,15.6943,15.6536,15.6652,163875.2053
2012-10-10 14:35:00,26.93,26.93,26.85,26.85,259332.23864258348,15.6652,15.6652,15.6186,15.6186,259332.2386
2012-10-10 14:40:00,26.86,26.88,26.81,26.88,164094.14340448825,15.6245,15.6361,15.5954,15.6361,164094.1434
2012-10-10 14:45:00,26.87,26.89,26.82,26.86,172632.7312534209,15.6303,15.6419,15.6012,15.6245,172632.7313
2012-10-10 14:50:00,26.87,26.94,26.85,26.9,250355.7744937056,15.6303,15.671,15.6186,15.6477,250355.7745
2012-10-10 14:55:00,26.9,26.95,26.88,26.9,155883.9627805145,15.6477,15.6768,15.6361,15.6477,155883.9628
2012-10-10 15:00:00,26.9,26.9,26.85,26.88,238970.99069512865,15.6477,15.6477,15.6186,15.6361,238970.9907
2012-10-10 15:05:00,26.88,26.88,26.88,26.88,198029.55665024632,15.6361,15.6361,15.6361,15.6361,198029.5567
2012-10-10 15:10:00,26.88,26.96,26.88,26.96,458018.6097427477,15.6361,15.6826,15.6361,15.6826,458018.6097
2012-10-10 15:15:00,26.96,26.98,26.89,26.92,256267.1045429666,15.6826,15.6943,15.6419,15.6594,256267.1045
2012-10-10 15:20:00,26.93,26.93,26.83,26.86,200547.3453749316,15.6652,15.6652,15.607,15.6245,200547.3454
2012-10-10 15:25:00,26.87,26.87,26.82,26.86,284181.7186644773,15.6303,15.6303,15.6012,15.6245,284181.7187
2012-10-10 15:30:00,26.86,26.88,26.83,26.83,414340.44882320747,15.6245,15.6361,15.607,15.607,414340.4488
2012-10-10 15:35:00,26.83,26.83,26.78,26.82,510782.7038861522,15.607,15.607,15.5779,15.6012,510782.7039
2012-10-10 15:40:00,26.82,26.93,26.81,26.93,437985.7690202518,15.6012,15.6652,15.5954,15.6652,437985.769
2012-10-10 15:45:00,26.92,27.04,26.89,27.04,706513.4099616859,15.6594,15.7292,15.6419,15.7292,706513.41
2012-10-10 15:50:00,27.04,27.04,26.92,26.95,494252.8735632184,15.7292,15.7292,15.6594,15.6768,494252.8736
2012-10-10 15:55:00,26.95,26.95,26.9,26.93,763656.267104543,15.6768,15.6768,15.6477,15.6652,763656.2671
2012-10-11 09:30:00,27.14,27.4,27.13,27.39,708264.9151614669,15.7873,15.9386,15.7815,15.9328,708264.9152
2012-10-11 09:35:00,27.39,27.49,27.32,27.38,462616.310892173,15.9328,15.9909,15.892,15.9269,462616.3109
2012-10-11 09:40:00,27.38,27.41,27.28,27.38,185550.08210180624,15.9269,15.9444,15.8688,15.9269,185550.0821
2012-10-11 09:45:00,27.37,27.54,27.36,27.42,258237.54789272032,15.9211,16.02,15.9153,15.9502,258237.5479
2012-10-11 09:50:00,27.42,27.43,27.31,27.35,223535.85112205803,15.9502,15.956,15.8862,15.9095,223535.8511
2012-10-11 09:55:00,27.35,27.4,27.28,27.36,175041.05090311987,15.9095,15.9386,15.8688,15.9153,175041.0509
2012-10-11 10:00:00,27.36,27.39,27.23,27.24,162452.1072796935,15.9153,15.9328,15.8397,15.8455,162452.1073
2012-10-11 10:05:00,27.24,27.26,27.19,27.21,197153.80405035577,15.8455,15.8571,15.8164,15.8281,197153.8041
2012-10-11 10:10:00,27.22,27.22,27.13,27.18,171647.50957854406,15.8339,15.8339,15.7815,15.8106,171647.5096
2012-10-11 10:15:00,27.18,27.24,27.17,27.17,147783.2512315271,15.8106,15.8455,15.8048,15.8048,147783.2512
2012-10-11 10:20:00,27.17,27.18,27.1,27.13,277394.63601532567,15.8048,15.8106,15.7641,15.7815,277394.636
2012-10-11 10:25:00,27.14,27.16,26.86,27.06,320415.982484948,15.7873,15.799,15.6245,15.7408,320415.9825
2012-10-11 10:30:00,27.07,27.08,27.02,27.08,128735.63218390803,15.7466,15.7524,15.7175,15.7524,128735.6322
2012-10-11 10:35:00,27.08,27.1,27.06,27.1,133661.74055829228,15.7524,15.7641,15.7408,15.7641,133661.7406
2012-10-11 10:40:00,27.1,27.18,27.1,27.13,193212.9173508484,15.7641,15.8106,15.7641,15.7815,193212.9174
2012-10-11 10:45:00,27.13,27.14,27.08,27.14,98631.63656267105,15.7815,15.7873,15.7524,15.7873,98631.6366
2012-10-11 10:50:00,27.14,27.17,27.13,27.13,80678.70826491517,15.7873,15.8048,15.7815,15.7815,80678.7083
2012-10-11 10:55:00,27.13,27.19,27.13,27.19,65900.38314176246,15.7815,15.8164,15.7815,15.8164,65900.3831
2012-10-11 11:00:00,27.19,27.21,27.11,27.2,149096.8801313629,15.8164,15.8281,15.7699,15.8222,149096.8801
2012-10-11 11:05:00,27.2,27.21,27.14,27.16,165955.1176792556,15.8222,15.8281,15.7873,15.799,165955.1177
2012-10-11 11:10:00,27.16,27.19,27.14,27.17,76518.88341543515,15.799,15.8164,15.7873,15.8048,76518.8834
2012-10-11 11:15:00,27.17,27.19,27.1,27.11,126655.71975916805,15.8048,15.8164,15.7641,15.7699,126655.7198
2012-10-11 11:20:00,27.12,27.14,27.1,27.13,187958.4017515052,15.7757,15.7873,15.7641,15.7815,187958.4018
2012-10-11 11:25:00,27.12,27.16,27.12,27.15,134537.49315818283,15.7757,15.799,15.7757,15.7932,134537.4932
2012-10-11 11:30:00,27.15,27.17,27.09,27.13,99835.79638752052,15.7932,15.8048,15.7583,15.7815,99835.7964
2012-10-11 11:35:00,27.13,27.15,27.12,27.12,96442.25506294472,15.7815,15.7932,15.7757,15.7757,96442.2551
2012-10-11 11:40:00,27.13,27.13,27.02,27.03,154022.98850574714,15.7815,15.7815,15.7175,15.7234,154022.9885
2012-10-11 11:45:00,27.03,27.05,26.99,27.04,136070.06020799125,15.7234,15.735,15.7001,15.7292,136070.0602
2012-10-11 11:50:00,27.04,27.04,26.91,26.91,202189.38149972635,15.7292,15.7292,15.6536,15.6536,202189.3815
2012-10-11 11:55:00,26.91,26.92,26.86,26.88,125451.55993431856,15.6536,15.6594,15.6245,15.6361,125451.5599
2012-10-11 12:00:00,26.87,26.95,26.87,26.94,170333.88067870826,15.6303,15.6768,15.6303,15.671,170333.8807
2012-10-11 12:05:00,26.95,26.96,26.94,26.94,121072.79693486592,15.6768,15.6826,15.671,15.671,121072.7969
2012-10-11 12:10:00,26.94,26.96,26.9,26.93,104324.0284619595,15.671,15.6826,15.6477,15.6652,104324.0285
2012-10-11 12:15:00,26.93,26.94,26.91,26.94,104761.90476190476,15.6652,15.671,15.6536,15.671,104761.9048
2012-10-11 12:20:00,26.93,26.94,26.79,26.8,156540.7772304324,15.6652,15.671,15.5837,15.5896,156540.7772
2012-10-11 12:25:00,26.81,26.82,26.77,26.78,143295.01915708813,15.5954,15.6012,15.5721,15.5779,143295.0192
2012-10-11 12:30:00,26.78,26.82,26.77,26.77,212588.9436234264,15.5779,15.6012,15.5721,15.5721,212588.9436
2012-10-11 12:35:00,26.77,26.79,26.69,26.71,185221.6748768473,15.5721,15.5837,15.5256,15.5372,185221.6749
2012-10-11 12:40:00,26.71,26.72,26.58,26.58,129282.97755883964,15.5372,15.543,15.4616,15.4616,129282.9776
2012-10-11 12:45:00,26.59,26.7,26.58,26.67,187082.64915161463,15.4674,15.5314,15.4616,15.5139,187082.6492
2012-10-11 12:50:00,26.67,26.77,26.67,26.77,112862.61631089218,15.5139,15.5721,15.5139,15.5721,112862.6163
2012-10-11 12:55:00,26.77,26.77,26.72,26.73,143951.83360700603,15.5721,15.5721,15.543,15.5488,143951.8336
2012-10-11 13:00:00,26.74,26.8,26.7,26.77,90968.80131362892,15.5547,15.5896,15.5314,15.5721,90968.8013
2012-10-11 13:05:00,26.76,26.79,26.75,26.79,83524.90421455938,15.5663,15.5837,15.5605,15.5837,83524.9042
2012-10-11 13:10:00,26.79,26.84,26.78,26.84,122276.95675971538,15.5837,15.6128,15.5779,15.6128,122276.9568
2012-10-11 13:15:00,26.83,26.87,26.83,26.83,126217.84345922276,15.607,15.6303,15.607,15.607,126217.8435
2012-10-11 13:20:00,26.84,26.84,26.77,26.77,82320.74438970991,15.6128,15.6128,15.5721,15.5721,82320.7444
2012-10-11 13:25:00,26.77,26.77,26.73,26.76,49042.14559386973,15.5721,15.5721,15.5488,15.5663,49042.1456
2012-10-11 13:30:00,26.75,26.76,26.73,26.75,49808.42911877395,15.5605,15.5663,15.5488,15.5605,49808.4291
2012-10-11 13:35:00,26.75,26.75,26.68,26.69,52107.27969348659,15.5605,15.5605,15.5198,15.5256,52107.2797
2012-10-11 13:40:00,26.68,26.69,26.6,26.61,75095.78544061304,15.5198,15.5256,15.4732,15.479,75095.7854
2012-10-11 13:45:00,26.61,26.67,26.61,26.65,117788.7246852764,15.479,15.5139,15.479,15.5023,117788.7247
2012-10-11 13:50:00,26.64,26.67,26.58,26.59,180842.91187739465,15.4965,15.5139,15.4616,15.4674,180842.9119
2012-10-11 13:55:00,26.6,26.6,26.52,26.52,176245.21072796936,15.4732,15.4732,15.4267,15.4267,176245.2107
2012-10-11 14:00:00,26.53,26.67,26.52,26.67,123700.0547345375,15.4325,15.5139,15.4267,15.5139,123700.0547
2012-10-11 14:05:00,26.67,26.76,26.66,26.75,197701.1494252873,15.5139,15.5663,15.5081,15.5605,197701.1494
2012-10-11 14:10:00,26.75,26.9,26.75,26.88,189819.3760262726,15.5605,15.6477,15.5605,15.6361,189819.376
2012-10-11 14:15:00,26.88,26.95,26.88,26.94,132238.64258347018,15.6361,15.6768,15.6361,15.671,132238.6426
2012-10-11 14:20:00,26.94,26.99,26.92,26.99,213355.2271483306,15.671,15.7001,15.6594,15.7001,213355.2271
2012-10-11 14:25:00,26.99,26.99,26.89,26.91,103995.62123700057,15.7001,15.7001,15.6419,15.6536,103995.6212
2012-10-11 14:30:00,26.92,26.98,26.91,26.93,95457.03338806788,15.6594,15.6943,15.6536,15.6652,95457.0334
2012-10-11 14:35:00,26.93,26.95,26.91,26.93,60426.92939244663,15.6652,15.6768,15.6536,15.6652,60426.9294
2012-10-11 14:40:00,26.93,26.93,26.88,26.91,67870.82649151616,15.6652,15.6652,15.6361,15.6536,67870.8265
2012-10-11 14:45:00,26.9,26.93,26.88,26.93,90968.80131362892,15.6477,15.6652,15.6361,15.6652,90968.8013
2012-10-11 14:50:00,26.93,26.97,26.91,26.92,197920.08757526,15.6652,15.6885,15.6536,15.6594,197920.0876
2012-10-11 14:55:00,26.92,26.94,26.86,26.87,155665.02463054188,15.6594,15.671,15.6245,15.6303,155665.0246
2012-10-11 15:00:00,26.88,26.88,26.8,26.83,168582.37547892722,15.6361,15.6361,15.5896,15.607,168582.3755
2012-10-11 15:05:00,26.83,26.83,26.75,26.76,185112.20580186092,15.607,15.607,15.5605,15.5663,185112.2058
2012-10-11 15:10:00,26.77,26.88,26.76,26.85,237438.4236453202,15.5721,15.6361,15.5663,15.6186,237438.4236
2012-10-11 15:15:00,26.85,26.88,26.82,26.82,164641.48877941983,15.6186,15.6361,15.6012,15.6012,164641.4888
2012-10-11 15:20:00,26.82,26.84,26.8,26.83,250903.11986863712,15.6012,15.6128,15.5896,15.607,250903.1199
2012-10-11 15:25:00,26.83,26.84,26.81,26.82,118336.070060208,15.607,15.6128,15.5954,15.6012,118336.0701
2012-10-11 15:30:00,26.82,26.84,26.78,26.79,172632.7312534209,15.6012,15.6128,15.5779,15.5837,172632.7313
2012-10-11 15:35:00,26.78,26.79,26.7,26.7,213355.2271483306,15.5779,15.5837,15.5314,15.5314,213355.2271
2012-10-11 15:40:00,26.7,26.72,26.63,26.63,333114.3951833607,15.5314,15.543,15.4907,15.4907,333114.3952
2012-10-11 15:45:00,26.64,26.64,26.59,26.61,447071.70224411605,15.4965,15.4965,15.4674,15.479,447071.7022
2012-10-11 15:50:00,26.61,26.65,26.57,26.59,504871.3738368911,15.479,15.5023,15.4558,15.4674,504871.3738
2012-10-11 15:55:00,26.59,26.63,26.59,26.62,496770.66228790366,15.4674,15.4907,15.4674,15.4849,496770.6623
2012-10-12 09:30:00,26.36,26.45,25.94,26.04,765845.6486042694,15.3336,15.386,15.0893,15.1475,765845.6486
2012-10-12 09:35:00,26.03,26.11,25.88,25.93,458565.95511767926,15.1417,15.1882,15.0544,15.0835,458565.9551
2012-10-12 09:40:00,25.93,26.03,25.83,25.94,284291.18773946364,15.0835,15.1417,15.0253,15.0893,284291.1877
2012-10-12 09:45:00,25.94,25.96,25.85,25.9,277394.63601532567,15.0893,15.1009,15.0369,15.066,277394.636
2012-10-12 09:50:00,25.9,25.96,25.82,25.89,423754.7892720306,15.066,15.1009,15.0195,15.0602,423754.7893
2012-10-12 09:55:00,25.89,26.06,25.88,26.06,330377.6683087028,15.0602,15.1591,15.0544,15.1591,330377.6683
2012-10-12 10:00:00,26.05,26.07,26.01,26.04,301368.3634373289,15.1533,15.1649,15.13,15.1475,301368.3634
2012-10-12 10:05:00,26.05,26.05,25.96,26.04,355555.5555555556,15.1533,15.1533,15.1009,15.1475,355555.5556
2012-10-12 10:10:00,26.03,26.06,25.94,26.03,211494.25287356324,15.1417,15.1591,15.0893,15.1417,211494.2529
2012-10-12 10:15:00,26.02,26.03,25.98,25.99,139025.7252326218,15.1358,15.1417,15.1126,15.1184,139025.7252
2012-10-12 10:20:00,25.99,26.01,25.97,25.99,157744.9370552819,15.1184,15.13,15.1068,15.1184,157744.9371
2012-10-12 10:25:00,25.99,26.0,25.84,25.91,334099.61685823754,15.1184,15.1242,15.0311,15.0719,334099.6169
2012-10-12 10:30:00,25.91,25.95,25.89,25.93,144718.11713191023,15.0719,15.0951,15.0602,15.0835,144718.1171
2012-10-12 10:35:00,25.93,25.94,25.91,25.92,62725.77996715928,15.0835,15.0893,15.0719,15.0777,62725.78
2012-10-12 10:40:00,25.93,26.0,25.93,25.97,97536.94581280788,15.0835,15.1242,15.0835,15.1068,97536.9458
2012-10-12 10:45:00,25.97,25.98,25.93,25.96,176792.55610290094,15.1068,15.1126,15.0835,15.1009,176792.5561
2012-10-12 10:50:00,25.96,25.96,25.83,25.88,188067.8708264916,15.1009,15.1009,15.0253,15.0544,188067.8708
2012-10-12 10:55:00,25.88,25.96,25.88,25.91,108155.44608648056,15.0544,15.1009,15.0544,15.0719,108155.4461
2012-10-12 11:00:00,25.9,25.91,25.87,25.9,114723.59058565956,15.066,15.0719,15.0486,15.066,114723.5906
2012-10-12 11:05:00,25.9,25.95,25.9,25.9,114614.12151067324,15.066,15.0951,15.066,15.066,114614.1215
2012-10-12 11:10:00,25.9,25.91,25.83,25.85,89217.29611384784,15.066,15.0719,15.0253,15.0369,89217.2961
2012-10-12 11:15:00,25.85,25.85,25.77,25.79,192993.97920087576,15.0369,15.0369,14.9904,15.002,192993.9792
2012-10-12 11:20:00,25.79,25.85,25.79,25.8,139901.47783251232,15.002,15.0369,15.002,15.0079,139901.4778
2012-10-12 11:25:00,25.8,25.82,25.72,25.73,115161.46688560482,15.0079,15.0195,14.9613,14.9671,115161.4669
2012-10-12 11:30:00,25.72,25.73,25.68,25.71,176354.67980295568,14.9613,14.9671,14.9381,14.9555,176354.6798
2012-10-12 11:35:00,25.71,25.72,25.69,25.7,142419.2665571976,14.9555,14.9613,14.9439,14.9497,142419.2666
2012-10-12 11:40:00,25.69,25.74,25.66,25.69,235030.10399562123,14.9439,14.973,14.9264,14.9439,235030.104
2012-10-12 11:45:00,25.68,25.72,25.67,25.71,132019.70443349754,14.9381,14.9613,14.9322,14.9555,132019.7044
2012-10-12 11:50:00,25.7,25.72,25.67,25.71,88122.60536398468,14.9497,14.9613,14.9322,14.9555,88122.6054
2012-10-12 11:55:00,25.7,25.71,25.64,25.7,207662.83524904217,14.9497,14.9555,14.9148,14.9497,207662.8352
2012-10-12 12:00:00,25.69,25.7,25.64,25.65,146360.15325670497,14.9439,14.9497,14.9148,14.9206,146360.1533
2012-10-12 12:05:00,25.65,25.68,25.63,25.63,114942.5287356322,14.9206,14.9381,14.909,14.909,114942.5287
2012-10-12 12:10:00,25.63,25.65,25.62,25.63,90530.92501368363,14.909,14.9206,14.9032,14.909,90530.925
2012-10-12 12:15:00,25.63,25.64,25.59,25.6,151614.66885604817,14.909,14.9148,14.8857,14.8915,151614.6689
2012-10-12 12:20:00,25.6,25.61,25.55,25.58,290093.0487137384,14.8915,14.8973,14.8624,14.8799,290093.0487
2012-10-12 12:25:00,25.57,25.61,25.57,25.58,103338.80678708263,14.8741,14.8973,14.8741,14.8799,103338.8068
2012-10-12 12:30:00,25.58,25.69,25.58,25.68,123481.11658456486,14.8799,14.9439,14.8799,14.9381,123481.1166
2012-10-12 12:35:00,25.68,25.74,25.68,25.73,238861.5216201424,14.9381,14.973,14.9381,14.9671,238861.5216
2012-10-12 12:40:00,25.73,25.82,25.72,25.81,191351.94307608105,14.9671,15.0195,14.9613,15.0137,191351.9431
2012-10-12 12:45:00,25.8,25.83,25.78,25.79,161029.00930487138,15.0079,15.0253,14.9962,15.002,161029.0093
2012-10-12 12:50:00,25.79,25.82,25.76,25.82,306622.8790366722,15.002,15.0195,14.9846,15.0195,306622.879
2012-10-12 12:55:00,25.81,25.89,25.81,25.83,107827.03886152162,15.0137,15.0602,15.0137,15.0253,107827.0389
2012-10-12 13:00:00,25.82,25.84,25.8,25.82,114942.5287356322,15.0195,15.0311,15.0079,15.0195,114942.5287
2012-10-12 13:05:00,25.83,25.84,25.77,25.82,66557.19759168035,15.0253,15.0311,14.9904,15.0195,66557.1976
2012-10-12 13:10:00,25.82,25.82,25.77,25.77,53092.50136836344,15.0195,15.0195,14.9904,14.9904,53092.5014
2012-10-12 13:15:00,25.78,25.89,25.78,25.87,75205.25451559934,14.9962,15.0602,14.9962,15.0486,75205.2545
2012-10-12 13:20:00,25.86,25.96,25.86,25.95,194636.0153256705,15.0428,15.1009,15.0428,15.0951,194636.0153
2012-10-12 13:25:00,25.95,26.06,25.95,26.05,171866.4477285167,15.0951,15.1591,15.0951,15.1533,171866.4477
2012-10-12 13:30:00,26.06,26.14,26.05,26.14,261521.6201423098,15.1591,15.2056,15.1533,15.2056,261521.6201
2012-10-12 13:35:00,26.13,26.17,26.09,26.16,157416.52983032295,15.1998,15.2231,15.1766,15.2173,157416.5298
2012-10-12 13:40:00,26.16,26.19,26.11,26.12,116365.62671045432,15.2173,15.2347,15.1882,15.194,116365.6267
2012-10-12 13:45:00,26.12,26.23,26.11,26.23,119430.76081007117,15.194,15.258,15.1882,15.258,119430.7608
2012-10-12 13:50:00,26.23,26.28,26.21,26.28,266885.60481663933,15.258,15.2871,15.2464,15.2871,266885.6048
2012-10-12 13:55:00,26.28,26.34,26.26,26.3,176464.14887794197,15.2871,15.322,15.2754,15.2987,176464.1489
2012-10-12 14:00:00,26.3,26.4,26.3,26.39,375697.8653530378,15.2987,15.3569,15.2987,15.3511,375697.8654
2012-10-12 14:05:00,26.4,26.54,26.4,26.53,235686.9184455392,15.3569,15.4383,15.3569,15.4325,235686.9184
2012-10-12 14:10:00,26.54,26.57,26.53,26.56,212917.3508483853,15.4383,15.4558,15.4325,15.45,212917.3508
2012-10-12 14:15:00,26.54,26.56,26.38,26.38,362999.45265462506,15.4383,15.45,15.3452,15.3452,362999.4527
2012-10-12 14:20:00,26.39,26.62,26.38,26.61,457799.67159277503,15.3511,15.4849,15.3452,15.479,457799.6716
2012-10-12 14:25:00,26.61,26.71,26.51,26.67,438752.052545156,15.479,15.5372,15.4209,15.5139,438752.0525
2012-10-12 14:30:00,26.67,26.82,26.62,26.77,285166.94033935416,15.5139,15.6012,15.4849,15.5721,285166.9403
2012-10-12 14:35:00,26.77,26.78,26.67,26.7,175807.3344280241,15.5721,15.5779,15.5139,15.5314,175807.3344
2012-10-12 14:40:00,26.71,26.71,26.51,26.51,312972.0853858785,15.5372,15.5372,15.4209,15.4209,312972.0854
2012-10-12 14:45:00,26.51,26.59,26.5,26.58,242911.877394636,15.4209,15.4674,15.4151,15.4616,242911.8774
2012-10-12 14:50:00,26.58,26.76,26.58,26.64,201642.0361247948,15.4616,15.5663,15.4616,15.4965,201642.0361
2012-10-12 14:55:00,26.64,26.7,26.63,26.67,136617.40558292283,15.4965,15.5314,15.4907,15.5139,136617.4056
2012-10-12 15:00:00,26.66,26.67,26.58,26.59,216201.4230979748,15.5081,15.5139,15.4616,15.4674,216201.4231
2012-10-12 15:05:00,26.59,26.59,26.52,26.56,281226.05363984674,15.4674,15.4674,15.4267,15.45,281226.0536
2012-10-12 15:10:00,26.56,26.64,26.54,26.6,214012.0415982485,15.45,15.4965,15.4383,15.4732,214012.0416
2012-10-12 15:15:00,26.6,26.68,26.59,26.62,148987.4110563766,15.4732,15.5198,15.4674,15.4849,148987.4111
2012-10-12 15:20:00,26.61,26.65,26.56,26.56,110125.88943623428,15.479,15.5023,15.45,15.45,110125.8894
2012-10-12 15:25:00,26.56,26.62,26.54,26.55,206020.7991242474,15.45,15.4849,15.4383,15.4441,206020.7991
2012-10-12 15:30:00,26.55,26.56,26.45,26.49,239299.3979200876,15.4441,15.45,15.386,15.4092,239299.3979
2012-10-12 15:35:00,26.49,26.49,26.41,26.45,189053.0925013684,15.4092,15.4092,15.3627,15.386,189053.0925
2012-10-12 15:40:00,26.44,26.51,26.43,26.48,149206.3492063492,15.3802,15.4209,15.3743,15.4034,149206.3492
2012-10-12 15:45:00,26.49,26.49,26.43,26.44,258347.01696770664,15.4092,15.4092,15.3743,15.3802,258347.017
2012-10-12 15:50:00,26.43,26.5,26.43,26.5,186425.8347016968,15.3743,15.4151,15.3743,15.4151,186425.8347
2012-10-12 15:55:00,26.49,26.51,26.47,26.5,432950.1915708812,15.4092,15.4209,15.3976,15.4151,432950.1916
2012-10-15 09:30:00,26.47,26.78,26.43,26.77,182813.3552271484,15.3976,15.5779,15.3743,15.5721,182813.3552
2012-10-15 09:35:00,26.77,26.77,26.26,26.27,243568.69184455392,15.5721,15.5721,15.2754,15.2813,243568.6918
2012-10-15 09:40:00,26.28,26.47,26.26,26.29,174493.7055281883,15.2871,15.3976,15.2754,15.2929,174493.7055
2012-10-15 09:45:00,26.29,26.41,26.16,26.24,182703.886152162,15.2929,15.3627,15.2173,15.2638,182703.8862
2012-10-15 09:50:00,26.24,26.28,26.1,26.11,148111.65845648604,15.2638,15.2871,15.1824,15.1882,148111.6585
2012-10-15 09:55:00,26.13,26.2,26.08,26.17,100273.6726874658,15.1998,15.2405,15.1707,15.2231,100273.6727
2012-10-15 10:00:00,26.16,26.24,26.12,26.14,249480.02189381505,15.2173,15.2638,15.194,15.2056,249480.0219
2012-10-15 10:05:00,26.14,26.14,26.02,26.05,148877.94198139026,15.2056,15.2056,15.1358,15.1533,148877.942
2012-10-15 10:10:00,26.05,26.05,25.84,25.91,224958.94909688013,15.1533,15.1533,15.0311,15.0719,224958.9491
2012-10-15 10:15:00,25.91,25.95,25.82,25.84,202517.7887246853,15.0719,15.0951,15.0195,15.0311,202517.7887
2012-10-15 10:20:00,25.84,25.85,25.77,25.81,255172.41379310345,15.0311,15.0369,14.9904,15.0137,255172.4138
2012-10-15 10:25:00,25.82,25.9,25.81,25.82,93814.99726327312,15.0195,15.066,15.0137,15.0195,93814.9973
2012-10-15 10:30:00,25.82,25.85,25.74,25.74,146469.6223316913,15.0195,15.0369,14.973,14.973,146469.6223
2012-10-15 10:35:00,25.74,25.99,25.73,25.89,185878.4893267652,14.973,15.1184,14.9671,15.0602,185878.4893
2012-10-15 10:40:00,25.89,26.0,25.87,25.97,142747.67378215655,15.0602,15.1242,15.0486,15.1068,142747.6738
2012-10-15 10:45:00,25.97,25.99,25.91,25.92,75862.06896551725,15.1068,15.1184,15.0719,15.0777,75862.069
2012-10-15 10:50:00,25.91,25.93,25.84,25.85,110344.8275862069,15.0719,15.0835,15.0311,15.0369,110344.8276
2012-10-15 10:55:00,25.85,25.95,25.85,25.93,93158.18281335523,15.0369,15.0951,15.0369,15.0835,93158.1828
2012-10-15 11:00:00,25.93,25.94,25.85,25.86,85276.40941434045,15.0835,15.0893,15.0369,15.0428,85276.4094
2012-10-15 11:05:00,25.85,26.03,25.84,25.96,167159.2775041051,15.0369,15.1417,15.0311,15.1009,167159.2775
2012-10-15 11:10:00,25.96,26.0,25.95,25.99,80240.8319649699,15.1009,15.1242,15.0951,15.1184,80240.832
2012-10-15 11:15:00,25.99,26.0,25.93,25.94,90859.3322386426,15.1184,15.1242,15.0835,15.0893,90859.3322
2012-10-15 11:20:00,25.95,25.99,25.94,25.96,63601.53256704981,15.0951,15.1184,15.0893,15.1009,63601.5326
2012-10-15 11:25:00,25.97,26.01,25.93,25.93,135303.77668308702,15.1068,15.13,15.0835,15.0835,135303.7767
2012-10-15 11:30:00,25.94,26.0,25.94,25.97,89436.23426382047,15.0893,15.1242,15.0893,15.1068,89436.2343
2012-10-15 11:35:00,25.96,26.03,25.96,26.03,103886.15216201424,15.1009,15.1417,15.1009,15.1417,103886.1522
2012-10-15 11:40:00,26.03,26.08,26.03,26.04,117898.19376026271,15.1417,15.1707,15.1417,15.1475,117898.1938
2012-10-15 11:45:00,26.04,26.09,26.03,26.08,189709.90695128628,15.1475,15.1766,15.1417,15.1707,189709.907
2012-10-15 11:50:00,26.08,26.13,26.07,26.1,146907.49863163658,15.1707,15.1998,15.1649,15.1824,146907.4986
2012-10-15 11:55:00,26.1,26.12,26.07,26.08,118555.00821018063,15.1824,15.194,15.1649,15.1707,118555.0082
2012-10-15 12:00:00,26.08,26.14,26.04,26.14,119430.76081007117,15.1707,15.2056,15.1475,15.2056,119430.7608
2012-10-15 12:05:00,26.14,26.24,26.12,26.24,120197.04433497538,15.2056,15.2638,15.194,15.2638,120197.0443
2012-10-15 12:10:00,26.24,26.27,26.19,26.26,124137.93103448275,15.2638,15.2813,15.2347,15.2754,124137.931
2012-10-15 12:15:00,26.27,26.35,26.27,26.29,124685.27640941436,15.2813,15.3278,15.2813,15.2929,124685.2764
2012-10-15 12:20:00,26.29,26.33,26.27,26.27,69731.80076628353,15.2929,15.3162,15.2813,15.2813,69731.8008
2012-10-15 12:25:00,26.27,26.35,26.26,26.34,62725.77996715928,15.2813,15.3278,15.2754,15.322,62725.78
2012-10-15 12:30:00,26.34,26.37,26.33,26.35,52326.21784345923,15.322,15.3394,15.3162,15.3278,52326.2178
2012-10-15 12:35:00,26.35,26.45,26.35,26.45,160043.7876299945,15.3278,15.386,15.3278,15.386,160043.7876
2012-10-15 12:40:00,26.46,26.49,26.43,26.44,113519.43076081008,15.3918,15.4092,15.3743,15.3802,113519.4308
2012-10-15 12:45:00,26.43,26.48,26.4,26.42,102134.64696223318,15.3743,15.4034,15.3569,15.3685,102134.647
2012-10-15 12:50:00,26.43,26.45,26.4,26.45,129720.8538587849,15.3743,15.386,15.3569,15.386,129720.8539
2012-10-15 12:55:00,26.45,26.45,26.4,26.41,80678.70826491517,15.386,15.386,15.3569,15.3627,80678.7083
2012-10-15 13:00:00,26.41,26.41,26.32,26.33,79474.54844006569,15.3627,15.3627,15.3103,15.3162,79474.5484
2012-10-15 13:05:00,26.33,26.39,26.31,26.31,60098.52216748769,15.3162,15.3511,15.3045,15.3045,60098.5222
2012-10-15 13:10:00,26.32,26.35,26.27,26.27,50465.24356869185,15.3103,15.3278,15.2813,15.2813,50465.2436
2012-10-15 13:15:00,26.28,26.31,26.25,26.25,118007.66283524904,15.2871,15.3045,15.2696,15.2696,118007.6628
2012-10-15 13:20:00,26.25,26.29,26.23,26.26,196059.1133004926,15.2696,15.2929,15.258,15.2754,196059.1133
2012-10-15 13:25:00,26.26,26.29,26.25,26.26,49480.021893815,15.2754,15.2929,15.2696,15.2754,49480.0219
2012-10-15 13:30:00,26.25,26.31,26.25,26.31,101149.42528735632,15.2696,15.3045,15.2696,15.3045,101149.4253
2012-10-15 13:35:00,26.3,26.31,26.26,26.26,40394.08866995074,15.2987,15.3045,15.2754,15.2754,40394.0887
2012-10-15 13:40:00,26.27,26.31,26.26,26.3,45429.66611932129,15.2813,15.3045,15.2754,15.2987,45429.6661
2012-10-15 13:45:00,26.3,26.32,26.3,26.3,39737.27422003284,15.2987,15.3103,15.2987,15.2987,39737.2742
2012-10-15 13:50:00,26.31,26.31,26.3,26.3,54844.006568144505,15.3045,15.3045,15.2987,15.2987,54844.0066
2012-10-15 13:55:00,26.31,26.31,26.27,26.28,88669.95073891626,15.3045,15.3045,15.2813,15.2871,88669.9507
2012-10-15 14:00:00,26.27,26.31,26.27,26.31,45977.01149425288,15.2813,15.3045,15.2813,15.3045,45977.0115
2012-10-15 14:05:00,26.31,26.37,26.31,26.37,95457.03338806788,15.3045,15.3394,15.3045,15.3394,95457.0334
2012-10-15 14:10:00,26.37,26.4,26.36,26.36,71264.36781609195,15.3394,15.3569,15.3336,15.3336,71264.3678
2012-10-15 14:15:00,26.37,26.37,26.32,26.32,41269.84126984127,15.3394,15.3394,15.3103,15.3103,41269.8413
2012-10-15 14:20:00,26.32,26.37,26.31,26.37,51778.87246852765,15.3103,15.3394,15.3045,15.3394,51778.8725
2012-10-15 14:25:00,26.36,26.37,26.29,26.29,56486.04269293925,15.3336,15.3394,15.2929,15.2929,56486.0427
2012-10-15 14:30:00,26.29,26.3,26.19,26.19,66119.32129173509,15.2929,15.2987,15.2347,15.2347,66119.3213
2012-10-15 14:35:00,26.19,26.24,26.17,26.23,99288.45101258896,15.2347,15.2638,15.2231,15.258,99288.451
2012-10-15 14:40:00,26.23,26.24,26.17,26.18,76737.82156540778,15.258,15.2638,15.2231,15.2289,76737.8216
2012-10-15 14:45:00,26.18,26.22,26.18,26.21,76956.75971538041,15.2289,15.2522,15.2289,15.2464,76956.7597
2012-10-15 14:50:00,26.21,26.25,26.2,26.22,67214.01204159825,15.2464,15.2696,15.2405,15.2522,67214.012
2012-10-15 14:55:00,26.22,26.22,26.18,26.18,57909.14066776136,15.2522,15.2522,15.2289,15.2289,57909.1407
2012-10-15 15:00:00,26.18,26.23,26.17,26.17,73344.28024083197,15.2289,15.258,15.2231,15.2231,73344.2802
2012-10-15 15:05:00,26.17,26.21,26.17,26.21,79146.14121510673,15.2231,15.2464,15.2231,15.2464,79146.1412
2012-10-15 15:10:00,26.2,26.25,26.19,26.19,74548.44006568145,15.2405,15.2696,15.2347,15.2347,74548.4401
2012-10-15 15:15:00,26.19,26.28,26.19,26.28,95347.56431308156,15.2347,15.2871,15.2347,15.2871,95347.5643
2012-10-15 15:20:00,26.27,26.28,26.24,26.25,59989.05309250137,15.2813,15.2871,15.2638,15.2696,59989.0531
2012-10-15 15:25:00,26.25,26.29,26.22,26.26,117460.31746031748,15.2696,15.2929,15.2522,15.2754,117460.3175
2012-10-15 15:30:00,26.26,26.28,26.19,26.21,146798.02955665026,15.2754,15.2871,15.2347,15.2464,146798.0296
2012-10-15 15:35:00,26.21,26.26,26.21,26.26,92501.36836343732,15.2464,15.2754,15.2464,15.2754,92501.3684
2012-10-15 15:40:00,26.25,26.3,26.25,26.3,114066.77613574166,15.2696,15.2987,15.2696,15.2987,114066.7761
2012-10-15 15:45:00,26.3,26.31,26.27,26.3,172523.2621784346,15.2987,15.3045,15.2813,15.2987,172523.2622
2012-10-15 15:50:00,26.3,26.34,26.29,26.34,178762.99945265462,15.2987,15.322,15.2929,15.322,178762.9995
2012-10-15 15:55:00,26.34,26.36,26.32,26.33,376573.6179529283,15.322,15.3336,15.3103,15.3162,376573.618
2012-10-16 09:30:00,26.63,26.64,26.41,26.43,202627.2577996716,15.4907,15.4965,15.3627,15.3743,202627.2578
2012-10-16 09:35:00,26.43,26.5,26.42,26.49,134209.08593322386,15.3743,15.4151,15.3685,15.4092,134209.0859
2012-10-16 09:40:00,26.49,26.58,26.48,26.55,146469.6223316913,15.4092,15.4616,15.4034,15.4441,146469.6223
2012-10-16 09:45:00,26.54,26.61,26.51,26.58,90202.51778872468,15.4383,15.479,15.4209,15.4616,90202.5178
2012-10-16 09:50:00,26.58,26.72,26.58,26.72,240613.02681992337,15.4616,15.543,15.4616,15.543,240613.0268
2012-10-16 09:55:00,26.72,26.78,26.72,26.77,169020.25177887248,15.543,15.5779,15.543,15.5721,169020.2518
2012-10-16 10:00:00,26.77,26.86,26.71,26.72,188615.2162014231,15.5721,15.6245,15.5372,15.543,188615.2162
2012-10-16 10:05:00,26.71,26.77,26.71,26.76,108921.72961138478,15.5372,15.5721,15.5372,15.5663,108921.7296
2012-10-16 10:10:00,26.76,26.82,26.76,26.78,139682.53968253967,15.5663,15.6012,15.5663,15.5779,139682.5397
2012-10-16 10:15:00,26.78,26.87,26.78,26.83,141981.39025725232,15.5779,15.6303,15.5779,15.607,141981.3903
2012-10-16 10:20:00,26.82,26.88,26.8,26.87,96880.13136288998,15.6012,15.6361,15.5896,15.6303,96880.1314
2012-10-16 10:25:00,26.87,26.88,26.81,26.82,124137.93103448275,15.6303,15.6361,15.5954,15.6012,124137.931
2012-10-16 10:30:00,26.82,26.83,26.77,26.8,65243.56869184456,15.6012,15.607,15.5721,15.5896,65243.5687
2012-10-16 10:35:00,26.8,26.8,26.73,26.77,126108.37438423646,15.5896,15.5896,15.5488,15.5721,126108.3744
2012-10-16 10:40:00,26.76,26.77,26.72,26.72,81335.52271483306,15.5663,15.5721,15.543,15.543,81335.5227
2012-10-16 10:45:00,26.72,26.73,26.68,26.71,132129.17350848386,15.543,15.5488,15.5198,15.5372,132129.1735
2012-10-16 10:50:00,26.71,26.75,26.67,26.72,135303.77668308702,15.5372,15.5605,15.5139,15.543,135303.7767
2012-10-16 10:55:00,26.72,26.82,26.72,26.79,98193.7602627258,15.543,15.6012,15.543,15.5837,98193.7603
2012-10-16 11:00:00,26.79,26.82,26.78,26.81,93486.5900383142,15.5837,15.6012,15.5779,15.5954,93486.59
2012-10-16 11:05:00,26.8,26.87,26.8,26.83,130487.13738368911,15.5896,15.6303,15.5896,15.607,130487.1374
2012-10-16 11:10:00,26.84,26.92,26.83,26.91,157197.5916803503,15.6128,15.6594,15.607,15.6536,157197.5917
2012-10-16 11:15:00,26.92,26.93,26.88,26.93,145155.99343185552,15.6594,15.6652,15.6361,15.6652,145155.9934
2012-10-16 11:20:00,26.93,26.93,26.83,26.85,161795.2928297756,15.6652,15.6652,15.607,15.6186,161795.2928
2012-10-16 11:25:00,26.85,26.85,26.81,26.81,48275.86206896552,15.6186,15.6186,15.5954,15.5954,48275.8621
2012-10-16 11:30:00,26.81,26.83,26.78,26.8,97755.88396278051,15.5954,15.607,15.5779,15.5896,97755.884
2012-10-16 11:35:00,26.79,26.81,26.74,26.75,74986.31636562671,15.5837,15.5954,15.5547,15.5605,74986.3164
2012-10-16 11:40:00,26.74,26.75,26.72,26.72,66885.6048166393,15.5547,15.5605,15.543,15.543,66885.6048
2012-10-16 11:45:00,26.72,26.77,26.71,26.72,141215.10673234813,15.543,15.5721,15.5372,15.543,141215.1067
2012-10-16 11:50:00,26.73,26.77,26.73,26.74,41160.37219485496,15.5488,15.5721,15.5488,15.5547,41160.3722
2012-10-16 11:55:00,26.73,26.76,26.73,26.76,42692.93924466339,15.5488,15.5663,15.5488,15.5663,42692.9392
2012-10-16 12:00:00,26.76,26.76,26.72,26.75,32512.31527093596,15.5663,15.5663,15.543,15.5605,32512.3153
2012-10-16 12:05:00,26.75,26.81,26.75,26.81,69841.26984126984,15.5605,15.5954,15.5605,15.5954,69841.2698
2012-10-16 12:10:00,26.81,26.82,26.8,26.8,61850.02736726875,15.5954,15.6012,15.5896,15.5896,61850.0274
2012-10-16 12:15:00,26.8,26.8,26.74,26.77,65571.97591680351,15.5896,15.5896,15.5547,15.5721,65571.9759
2012-10-16 12:20:00,26.77,26.77,26.72,26.74,49698.96004378763,15.5721,15.5721,15.543,15.5547,49698.96
2012-10-16 12:25:00,26.74,26.76,26.72,26.73,30651.340996168583,15.5547,15.5663,15.543,15.5488,30651.341
2012-10-16 12:30:00,26.72,26.77,26.72,26.76,34373.28954570334,15.543,15.5721,15.543,15.5663,34373.2895
2012-10-16 12:35:00,26.75,26.77,26.75,26.76,34592.227695675974,15.5605,15.5721,15.5605,15.5663,34592.2277
2012-10-16 12:40:00,26.76,26.77,26.75,26.77,35249.04214559387,15.5663,15.5721,15.5605,15.5721,35249.0421
2012-10-16 12:45:00,26.77,26.84,26.77,26.83,156869.18445539137,15.5721,15.6128,15.5721,15.607,156869.1845
2012-10-16 12:50:00,26.83,26.86,26.81,26.81,62835.2490421456,15.607,15.6245,15.5954,15.5954,62835.249
2012-10-16 12:55:00,26.81,26.83,26.8,26.82,89764.64148877942,15.5954,15.607,15.5896,15.6012,89764.6415
2012-10-16 13:00:00,26.82,26.84,26.81,26.82,58128.07881773399,15.6012,15.6128,15.5954,15.6012,58128.0788
2012-10-16 13:05:00,26.83,26.85,26.78,26.79,93705.5281882868,15.607,15.6186,15.5779,15.5837,93705.5282
2012-10-16 13:10:00,26.8,26.82,26.78,26.81,54953.47564313082,15.5896,15.6012,15.5779,15.5954,54953.4756
2012-10-16 13:15:00,26.81,26.82,26.8,26.82,65571.97591680351,15.5954,15.6012,15.5896,15.6012,65571.9759
2012-10-16 13:20:00,26.82,26.87,26.82,26.87,32512.31527093596,15.6012,15.6303,15.6012,15.6303,32512.3153
2012-10-16 13:25:00,26.88,26.88,26.84,26.85,54406.13026819924,15.6361,15.6361,15.6128,15.6186,54406.1303
2012-10-16 13:30:00,26.85,26.91,26.85,26.88,139682.53968253967,15.6186,15.6536,15.6186,15.6361,139682.5397
2012-10-16 13:35:00,26.88,26.98,26.87,26.98,82539.68253968254,15.6361,15.6943,15.6303,15.6943,82539.6825
2012-10-16 13:40:00,26.97,26.98,26.92,26.92,55172.41379310345,15.6885,15.6943,15.6594,15.6594,55172.4138
2012-10-16 13:45:00,26.92,26.96,26.91,26.95,64915.161466885605,15.6594,15.6826,15.6536,15.6768,64915.1615
2012-10-16 13:50:00,26.96,26.97,26.94,26.95,59441.70771756979,15.6826,15.6885,15.671,15.6768,59441.7077
2012-10-16 13:55:00,26.96,26.96,26.91,26.91,52545.15599343186,15.6826,15.6826,15.6536,15.6536,52545.156
2012-10-16 14:00:00,26.91,26.91,26.85,26.87,180405.03557744937,15.6536,15.6536,15.6186,15.6303,180405.0356
2012-10-16 14:05:00,26.87,26.87,26.86,26.87,32621.78434592228,15.6303,15.6303,15.6245,15.6303,32621.7843
2012-10-16 14:10:00,26.87,26.87,26.78,26.82,77941.98139025725,15.6303,15.6303,15.5779,15.6012,77941.9814
2012-10-16 14:15:00,26.81,26.82,26.73,26.76,81226.05363984675,15.5954,15.6012,15.5488,15.5663,81226.0536
2012-10-16 14:20:00,26.77,26.79,26.76,26.78,86371.10016420361,15.5721,15.5837,15.5663,15.5779,86371.1002
2012-10-16 14:25:00,26.78,26.84,26.77,26.84,59551.17679255611,15.5779,15.6128,15.5721,15.6128,59551.1768
2012-10-16 14:30:00,26.84,26.84,26.8,26.82,88888.88888888889,15.6128,15.6128,15.5896,15.6012,88888.8889
2012-10-16 14:35:00,26.82,26.84,26.81,26.82,236453.20197044336,15.6012,15.6128,15.5954,15.6012,236453.202
2012-10-16 14:40:00,26.82,26.88,26.82,26.88,106841.81718664478,15.6012,15.6361,15.6012,15.6361,106841.8172
2012-10-16 14:45:00,26.87,26.89,26.85,26.88,111111.11111111112,15.6303,15.6419,15.6186,15.6361,111111.1111
2012-10-16 14:50:00,26.87,26.95,26.87,26.91,138806.78708264916,15.6303,15.6768,15.6303,15.6536,138806.7871
2012-10-16 14:55:00,26.91,26.96,26.91,26.96,81882.86808976464,15.6536,15.6826,15.6536,15.6826,81882.8681
2012-10-16 15:00:00,26.95,26.97,26.86,26.86,97536.94581280788,15.6768,15.6885,15.6245,15.6245,97536.9458
2012-10-16 15:05:00,26.86,26.86,26.77,26.77,84838.53311439519,15.6245,15.6245,15.5721,15.5721,84838.5331
2012-10-16 15:10:00,26.77,26.83,26.77,26.81,118117.13191023536,15.5721,15.607,15.5721,15.5954,118117.1319
2012-10-16 15:15:00,26.81,26.86,26.8,26.84,93924.46633825944,15.5954,15.6245,15.5896,15.6128,93924.4663
2012-10-16 15:20:00,26.83,26.85,26.82,26.83,81335.52271483306,15.607,15.6186,15.6012,15.607,81335.5227
2012-10-16 15:25:00,26.83,26.86,26.81,26.85,80131.36288998359,15.607,15.6245,15.5954,15.6186,80131.3629
2012-10-16 15:30:00,26.86,26.88,26.85,26.88,69622.33169129721,15.6245,15.6361,15.6186,15.6361,69622.3317
2012-10-16 15:35:00,26.88,26.88,26.86,26.87,105090.31198686371,15.6361,15.6361,15.6245,15.6303,105090.312
2012-10-16 15:40:00,26.87,26.92,26.87,26.91,102025.17788724686,15.6303,15.6594,15.6303,15.6536,102025.1779
2012-10-16 15:45:00,26.92,26.92,26.9,26.92,160700.60207991244,15.6594,15.6594,15.6477,15.6594,160700.6021
2012-10-16 15:50:00,26.91,26.99,26.91,26.98,349972.63273125346,15.6536,15.7001,15.6536,15.6943,349972.6327
2012-10-16 15:55:00,26.98,26.99,26.96,26.98,492939.2446633826,15.6943,15.7001,15.6826,15.6943,492939.2447
2012-10-17 09:30:00,27.09,27.09,26.82,26.89,194964.42255062945,15.7583,15.7583,15.6012,15.6419,194964.4226
2012-10-17 09:35:00,26.88,27.08,26.85,27.08,90093.04871373838,15.6361,15.7524,15.6186,15.7524,90093.0487
2012-10-17 09:40:00,27.06,27.21,27.03,27.18,185002.73672687463,15.7408,15.8281,15.7234,15.8106,185002.7367
2012-10-17 09:45:00,27.18,27.4,27.17,27.39,253530.3776683087,15.8106,15.9386,15.8048,15.9328,253530.3777
2012-10-17 09:50:00,27.4,27.4,27.17,27.2,154898.74110563766,15.9386,15.9386,15.8048,15.8222,154898.7411
2012-10-17 09:55:00,27.19,27.35,27.19,27.33,180623.973727422,15.8164,15.9095,15.8164,15.8979,180623.9737
2012-10-17 10:00:00,27.32,27.37,27.26,27.37,122167.48768472909,15.892,15.9211,15.8571,15.9211,122167.4877
2012-10-17 10:05:00,27.37,27.45,27.35,27.45,155555.55555555556,15.9211,15.9677,15.9095,15.9677,155555.5556
2012-10-17 10:10:00,27.46,27.52,27.36,27.51,327093.59605911333,15.9735,16.0084,15.9153,16.0026,327093.5961
2012-10-17 10:15:00,27.51,27.54,27.36,27.36,126108.37438423646,16.0026,16.02,15.9153,15.9153,126108.3744
2012-10-17 10:20:00,27.37,27.4,27.35,27.36,82758.62068965517,15.9211,15.9386,15.9095,15.9153,82758.6207
2012-10-17 10:25:00,27.36,27.44,27.34,27.4,241926.6557197592,15.9153,15.9619,15.9037,15.9386,241926.6557
2012-10-17 10:30:00,27.39,27.44,27.35,27.4,316694.03393541323,15.9328,15.9619,15.9095,15.9386,316694.0339
2012-10-17 10:35:00,27.4,27.42,27.35,27.4,498522.1674876848,15.9386,15.9502,15.9095,15.9386,498522.1675
2012-10-17 10:40:00,27.4,27.43,27.37,27.4,228899.83579638752,15.9386,15.956,15.9211,15.9386,228899.8358
2012-10-17 10:45:00,27.4,27.49,27.38,27.49,103229.33771209634,15.9386,15.9909,15.9269,15.9909,103229.3377
2012-10-17 10:50:00,27.49,27.51,27.39,27.4,65462.50684181719,15.9909,16.0026,15.9328,15.9386,65462.5068
2012-10-17 10:55:00,27.4,27.45,27.4,27.45,139573.07060755338,15.9386,15.9677,15.9386,15.9677,139573.0706
2012-10-17 11:00:00,27.45,27.48,27.39,27.39,152928.29775588398,15.9677,15.9851,15.9328,15.9328,152928.2978
2012-10-17 11:05:00,27.4,27.42,27.39,27.4,571100.1642036125,15.9386,15.9502,15.9328,15.9386,571100.1642
2012-10-17 11:10:00,27.41,27.55,27.4,27.55,185002.73672687463,15.9444,16.0258,15.9386,16.0258,185002.7367
2012-10-17 11:15:00,27.55,27.55,27.46,27.47,86152.16201423098,16.0258,16.0258,15.9735,15.9793,86152.162
2012-10-17 11:20:00,27.46,27.5,27.43,27.45,106185.00273672688,15.9735,15.9968,15.956,15.9677,106185.0027
2012-10-17 11:25:00,27.46,27.49,27.44,27.46,116803.50301039957,15.9735,15.9909,15.9619,15.9735,116803.503
2012-10-17 11:30:00,27.47,27.49,27.45,27.47,84838.53311439519,15.9793,15.9909,15.9677,15.9793,84838.5331
2012-10-17 11:35:00,27.47,27.51,27.44,27.51,114395.1833607006,15.9793,16.0026,15.9619,16.0026,114395.1834
2012-10-17 11:40:00,27.51,27.51,27.44,27.45,231746.0317460317,16.0026,16.0026,15.9619,15.9677,231746.0317
2012-10-17 11:45:00,27.45,27.47,27.41,27.42,246195.9496442255,15.9677,15.9793,15.9444,15.9502,246195.9496
2012-10-17 11:50:00,27.42,27.43,27.4,27.42,59989.05309250137,15.9502,15.956,15.9386,15.9502,59989.0531
2012-10-17 11:55:00,27.42,27.42,27.37,27.4,124466.33825944172,15.9502,15.9502,15.9211,15.9386,124466.3383
2012-10-17 12:00:00,27.4,27.43,27.4,27.42,72249.5894909688,15.9386,15.956,15.9386,15.9502,72249.5895
2012-10-17 12:05:00,27.42,27.5,27.41,27.5,62616.310892172965,15.9502,15.9968,15.9444,15.9968,62616.3109
2012-10-17 12:10:00,27.5,27.5,27.46,27.47,46414.88779419814,15.9968,15.9968,15.9735,15.9793,46414.8878
2012-10-17 12:15:00,27.47,27.49,27.45,27.47,36781.6091954023,15.9793,15.9909,15.9677,15.9793,36781.6092
2012-10-17 12:20:00,27.47,27.5,27.44,27.47,70607.55336617406,15.9793,15.9968,15.9619,15.9793,70607.5534
2012-10-17 12:25:00,27.47,27.48,27.36,27.38,93814.99726327312,15.9793,15.9851,15.9153,15.9269,93814.9973
2012-10-17 12:30:00,27.37,27.37,27.32,27.36,111220.58018609745,15.9211,15.9211,15.892,15.9153,111220.5802
2012-10-17 12:35:00,27.36,27.36,27.3,27.33,152380.9523809524,15.9153,15.9153,15.8804,15.8979,152380.9524
2012-10-17 12:40:00,27.34,27.35,27.32,27.33,228461.95949644223,15.9037,15.9095,15.892,15.8979,228461.9595
2012-10-17 12:45:00,27.33,27.35,27.33,27.35,22550.62944718117,15.8979,15.9095,15.8979,15.9095,22550.6294
2012-10-17 12:50:00,27.35,27.37,27.27,27.27,124028.46195949645,15.9095,15.9211,15.863,15.863,124028.462
2012-10-17 12:55:00,27.28,27.42,27.27,27.42,277941.98139025725,15.8688,15.9502,15.863,15.9502,277941.9814
2012-10-17 13:00:00,27.42,27.42,27.4,27.4,46195.94964422551,15.9502,15.9502,15.9386,15.9386,46195.9496
2012-10-17 13:05:00,27.4,27.42,27.38,27.4,38861.52162014231,15.9386,15.9502,15.9269,15.9386,38861.5216
2012-10-17 13:10:00,27.4,27.42,27.39,27.41,59551.17679255611,15.9386,15.9502,15.9328,15.9444,59551.1768
2012-10-17 13:15:00,27.42,27.43,27.4,27.4,54844.006568144505,15.9502,15.956,15.9386,15.9386,54844.0066
2012-10-17 13:20:00,27.4,27.42,27.4,27.41,59222.76956759716,15.9386,15.9502,15.9386,15.9444,59222.7696
2012-10-17 13:25:00,27.41,27.42,27.39,27.4,86480.56923918994,15.9444,15.9502,15.9328,15.9386,86480.5692
2012-10-17 13:30:00,27.4,27.42,27.39,27.4,59660.64586754242,15.9386,15.9502,15.9328,15.9386,59660.6459
2012-10-17 13:35:00,27.4,27.5,27.4,27.5,254296.66119321293,15.9386,15.9968,15.9386,15.9968,254296.6612
2012-10-17 13:40:00,27.5,27.5,27.41,27.41,207772.3043240285,15.9968,15.9968,15.9444,15.9444,207772.3043
2012-10-17 13:45:00,27.41,27.42,27.33,27.33,269293.92446633824,15.9444,15.9502,15.8979,15.8979,269293.9245
2012-10-17 13:50:00,27.34,27.43,27.33,27.43,92501.36836343732,15.9037,15.956,15.8979,15.956,92501.3684
2012-10-17 13:55:00,27.43,27.46,27.41,27.45,68089.76464148879,15.956,15.9735,15.9444,15.9677,68089.7646
2012-10-17 14:00:00,27.45,27.45,27.41,27.42,60426.92939244663,15.9677,15.9677,15.9444,15.9502,60426.9294
2012-10-17 14:05:00,27.41,27.42,27.41,27.41,44334.97536945813,15.9444,15.9502,15.9444,15.9444,44334.9754
2012-10-17 14:10:00,27.42,27.42,27.4,27.42,34154.35139573071,15.9502,15.9502,15.9386,15.9502,34154.3514
2012-10-17 14:15:00,27.42,27.42,27.4,27.4,174384.23645320197,15.9502,15.9502,15.9386,15.9386,174384.2365
2012-10-17 14:20:00,27.4,27.4,27.37,27.4,91516.14668856048,15.9386,15.9386,15.9211,15.9386,91516.1467
2012-10-17 14:25:00,27.39,27.43,27.39,27.43,303010.3995621237,15.9328,15.956,15.9328,15.956,303010.3996
2012-10-17 14:30:00,27.43,27.44,27.4,27.41,73782.15654077723,15.956,15.9619,15.9386,15.9444,73782.1565
2012-10-17 14:35:00,27.41,27.45,27.4,27.45,110016.42036124796,15.9444,15.9677,15.9386,15.9677,110016.4204
2012-10-17 14:40:00,27.44,27.48,27.44,27.47,51778.87246852765,15.9619,15.9851,15.9619,15.9793,51778.8725
2012-10-17 14:45:00,27.47,27.48,27.45,27.46,77613.57416529831,15.9793,15.9851,15.9677,15.9735,77613.5742
2012-10-17 14:50:00,27.46,27.46,27.43,27.43,51012.58894362343,15.9735,15.9735,15.956,15.956,51012.5889
2012-10-17 14:55:00,27.44,27.45,27.43,27.45,74548.44006568145,15.9619,15.9677,15.956,15.9677,74548.4401
2012-10-17 15:00:00,27.45,27.46,27.44,27.45,74548.44006568145,15.9677,15.9735,15.9619,15.9677,74548.4401
2012-10-17 15:05:00,27.45,27.49,27.44,27.48,66666.66666666667,15.9677,15.9909,15.9619,15.9851,66666.6667
2012-10-17 15:10:00,27.47,27.49,27.45,27.47,59332.23864258347,15.9793,15.9909,15.9677,15.9793,59332.2386
2012-10-17 15:15:00,27.47,27.51,27.45,27.46,97536.94581280788,15.9793,16.0026,15.9677,15.9735,97536.9458
2012-10-17 15:20:00,27.47,27.48,27.43,27.44,63601.53256704981,15.9793,15.9851,15.956,15.9619,63601.5326
2012-10-17 15:25:00,27.43,27.44,27.4,27.44,92391.89928845102,15.956,15.9619,15.9386,15.9619,92391.8993
2012-10-17 15:30:00,27.44,27.44,27.4,27.4,83087.02791461413,15.9619,15.9619,15.9386,15.9386,83087.0279
2012-10-17 15:35:00,27.4,27.44,27.4,27.41,146141.21510673236,15.9386,15.9619,15.9386,15.9444,146141.2151
2012-10-17 15:40:00,27.4,27.43,27.4,27.42,98193.7602627258,15.9386,15.956,15.9386,15.9502,98193.7603
2012-10-17 15:45:00,27.42,27.43,27.4,27.4,389162.56157635467,15.9502,15.956,15.9386,15.9386,389162.5616
2012-10-17 15:50:00,27.41,27.43,27.4,27.42,175259.98905309252,15.9444,15.956,15.9386,15.9502,175259.9891
2012-10-17 15:55:00,27.42,27.44,27.41,27.44,236453.20197044336,15.9502,15.9619,15.9444,15.9619,236453.202
2012-10-18 09:30:00,27.25,27.41,27.19,27.36,243459.2227695676,15.8513,15.9444,15.8164,15.9153,243459.2228
2012-10-18 09:35:00,27.36,27.41,27.31,27.36,76737.82156540778,15.9153,15.9444,15.8862,15.9153,76737.8216
2012-10-18 09:40:00,27.36,27.4,27.33,27.4,215873.0158730159,15.9153,15.9386,15.8979,15.9386,215873.0159
2012-10-18 09:45:00,27.39,27.4,27.33,27.36,118555.00821018063,15.9328,15.9386,15.8979,15.9153,118555.0082
2012-10-18 09:50:00,27.35,27.38,27.3,27.31,63820.47071702244,15.9095,15.9269,15.8804,15.8862,63820.4707
2012-10-18 09:55:00,27.3,27.45,27.3,27.42,254734.5374931582,15.8804,15.9677,15.8804,15.9502,254734.5375
2012-10-18 10:00:00,27.41,27.51,27.35,27.37,319102.3535851122,15.9444,16.0026,15.9095,15.9211,319102.3536
2012-10-18 10:05:00,27.37,27.4,27.31,27.32,130815.54460864808,15.9211,15.9386,15.8862,15.892,130815.5446
2012-10-18 10:10:00,27.32,27.34,27.21,27.21,130925.01368363436,15.892,15.9037,15.8281,15.8281,130925.0137
2012-10-18 10:15:00,27.21,27.21,27.02,27.14,208100.71154898743,15.8281,15.8281,15.7175,15.7873,208100.7115
2012-10-18 10:20:00,27.14,27.2,27.09,27.09,198905.30925013684,15.7873,15.8222,15.7583,15.7583,198905.3093
2012-10-18 10:25:00,27.1,27.13,27.08,27.12,73234.81116584565,15.7641,15.7815,15.7524,15.7757,73234.8112
2012-10-18 10:30:00,27.12,27.21,27.11,27.16,141652.98303229338,15.7757,15.8281,15.7699,15.799,141652.983
2012-10-18 10:35:00,27.16,27.16,27.09,27.14,61850.02736726875,15.799,15.799,15.7583,15.7873,61850.0274
2012-10-18 10:40:00,27.15,27.19,27.1,27.19,47400.10946907499,15.7932,15.8164,15.7641,15.8164,47400.1095
2012-10-18 10:45:00,27.19,27.19,27.08,27.09,158620.6896551724,15.8164,15.8164,15.7524,15.7583,158620.6897
2012-10-18 10:50:00,27.09,27.11,27.05,27.06,69293.92446633826,15.7583,15.7699,15.735,15.7408,69293.9245
2012-10-18 10:55:00,27.06,27.19,27.06,27.15,72359.05856595511,15.7408,15.8164,15.7408,15.7932,72359.0586
2012-10-18 11:00:00,27.16,27.22,27.15,27.21,45210.72796934866,15.799,15.8339,15.7932,15.8281,45210.728
2012-10-18 11:05:00,27.2,27.26,27.19,27.26,92720.30651340996,15.8222,15.8571,15.8164,15.8571,92720.3065
2012-10-18 11:10:00,27.26,27.33,27.26,27.27,143185.5500821018,15.8571,15.8979,15.8571,15.863,143185.5501
2012-10-18 11:15:00,27.26,27.29,27.21,27.22,96442.25506294472,15.8571,15.8746,15.8281,15.8339,96442.2551
2012-10-18 11:20:00,27.22,27.28,27.2,27.27,61302.681992337166,15.8339,15.8688,15.8222,15.863,61302.682
2012-10-18 11:25:00,27.27,27.27,27.2,27.24,60974.27476737822,15.863,15.863,15.8222,15.8455,60974.2748
2012-10-18 11:30:00,27.24,27.26,27.21,27.21,48604.26929392447,15.8455,15.8571,15.8281,15.8281,48604.2693
2012-10-18 11:35:00,27.21,27.27,27.21,27.27,40175.15051997811,15.8281,15.863,15.8281,15.863,40175.1505
2012-10-18 11:40:00,27.28,27.31,27.26,27.3,58675.42419266557,15.8688,15.8862,15.8571,15.8804,58675.4242
2012-10-18 11:45:00,27.29,27.31,27.28,27.3,52764.09414340449,15.8746,15.8862,15.8688,15.8804,52764.0941
2012-10-18 11:50:00,27.3,27.31,27.26,27.27,53530.37766830871,15.8804,15.8862,15.8571,15.863,53530.3777
2012-10-18 11:55:00,27.27,27.33,27.27,27.33,32183.90804597701,15.863,15.8979,15.863,15.8979,32183.908
2012-10-18 12:00:00,27.32,27.34,27.31,27.32,48385.33114395184,15.892,15.9037,15.8862,15.892,48385.3311
2012-10-18 12:05:00,27.31,27.34,27.31,27.34,35796.38752052545,15.8862,15.9037,15.8862,15.9037,35796.3875
2012-10-18 12:10:00,27.33,27.33,27.3,27.3,22222.222222222223,15.8979,15.8979,15.8804,15.8804,22222.2222
2012-10-18 12:15:00,27.3,27.33,27.3,27.31,24411.60372194855,15.8804,15.8979,15.8804,15.8862,24411.6037
2012-10-18 12:20:00,27.3,27.31,27.26,27.26,29118.77394636016,15.8804,15.8862,15.8571,15.8571,29118.7739
2012-10-18 12:25:00,27.25,27.29,27.25,27.28,17186.64477285167,15.8513,15.8746,15.8513,15.8688,17186.6448
2012-10-18 12:30:00,27.28,27.28,27.2,27.25,63820.47071702244,15.8688,15.8688,15.8222,15.8513,63820.4707
2012-10-18 12:35:00,27.24,27.26,27.19,27.2,31089.21729611385,15.8455,15.8571,15.8164,15.8222,31089.2173
2012-10-18 12:40:00,27.2,27.2,27.18,27.19,86699.50738916257,15.8222,15.8222,15.8106,15.8164,86699.5074
2012-10-18 12:45:00,27.18,27.2,27.15,27.19,32621.78434592228,15.8106,15.8222,15.7932,15.8164,32621.7843
2012-10-18 12:50:00,27.19,27.19,27.15,27.18,35249.04214559387,15.8164,15.8164,15.7932,15.8106,35249.0421
2012-10-18 12:55:00,27.18,27.19,27.14,27.16,43021.34646962233,15.8106,15.8164,15.7873,15.799,43021.3465
2012-10-18 13:00:00,27.16,27.18,27.14,27.14,30322.933771209635,15.799,15.8106,15.7873,15.7873,30322.9338
2012-10-18 13:05:00,27.14,27.14,27.12,27.13,51012.58894362343,15.7873,15.7873,15.7757,15.7815,51012.5889
2012-10-18 13:10:00,27.13,27.13,27.09,27.13,42036.12479474548,15.7815,15.7815,15.7583,15.7815,42036.1248
2012-10-18 13:15:00,27.12,27.18,27.11,27.18,53420.90859332239,15.7757,15.8106,15.7699,15.8106,53420.9086
2012-10-18 13:20:00,27.18,27.2,27.16,27.19,32950.19157088123,15.8106,15.8222,15.799,15.8164,32950.1916
2012-10-18 13:25:00,27.19,27.24,27.19,27.19,49589.490968801314,15.8164,15.8455,15.8164,15.8164,49589.491
2012-10-18 13:30:00,27.19,27.19,27.07,27.08,60864.8056923919,15.8164,15.8164,15.7466,15.7524,60864.8057
2012-10-18 13:35:00,27.08,27.17,27.08,27.08,38970.99069512863,15.7524,15.8048,15.7524,15.7524,38970.9907
2012-10-18 13:40:00,27.09,27.12,27.05,27.06,101477.83251231528,15.7583,15.7757,15.735,15.7408,101477.8325
2012-10-18 13:45:00,27.06,27.1,27.04,27.05,74110.56376573618,15.7408,15.7641,15.7292,15.735,74110.5638
2012-10-18 13:50:00,27.05,27.07,27.01,27.01,22879.03667214012,15.735,15.7466,15.7117,15.7117,22879.0367
2012-10-18 13:55:00,27.01,27.03,26.98,27.03,46743.29501915709,15.7117,15.7234,15.6943,15.7234,46743.295
2012-10-18 14:00:00,27.03,27.1,27.0,27.1,42364.53201970444,15.7234,15.7641,15.7059,15.7641,42364.532
2012-10-18 14:05:00,27.11,27.13,27.01,27.02,48604.26929392447,15.7699,15.7815,15.7117,15.7175,48604.2693
2012-10-18 14:10:00,27.02,27.08,27.02,27.08,62178.4345922277,15.7175,15.7524,15.7175,15.7524,62178.4346
2012-10-18 14:15:00,27.08,27.15,27.08,27.12,42255.06294471812,15.7524,15.7932,15.7524,15.7757,42255.0629
2012-10-18 14:20:00,27.12,27.13,27.06,27.06,42911.877394636016,15.7757,15.7815,15.7408,15.7408,42911.8774
2012-10-18 14:25:00,27.07,27.08,27.04,27.04,80131.36288998359,15.7466,15.7524,15.7292,15.7292,80131.3629
2012-10-18 14:30:00,27.05,27.09,27.05,27.08,63054.18719211823,15.735,15.7583,15.735,15.7524,63054.1872
2012-10-18 14:35:00,27.07,27.09,27.03,27.08,85166.94033935413,15.7466,15.7583,15.7234,15.7524,85166.9403
2012-10-18 14:40:00,27.08,27.09,27.03,27.04,66885.6048166393,15.7524,15.7583,15.7234,15.7292,66885.6048
2012-10-18 14:45:00,27.03,27.1,27.03,27.04,44991.78981937603,15.7234,15.7641,15.7234,15.7292,44991.7898
2012-10-18 14:50:00,27.04,27.09,27.03,27.09,50355.77449370553,15.7292,15.7583,15.7234,15.7583,50355.7745
2012-10-18 14:55:00,27.09,27.13,27.08,27.09,30651.340996168583,15.7583,15.7815,15.7524,15.7583,30651.341
2012-10-18 15:00:00,27.1,27.11,27.06,27.08,75862.06896551725,15.7641,15.7699,15.7408,15.7524,75862.069
2012-10-18 15:05:00,27.07,27.09,27.03,27.08,129830.3229337712,15.7466,15.7583,15.7234,15.7524,129830.3229
2012-10-18 15:10:00,27.09,27.1,27.07,27.07,59770.11494252874,15.7583,15.7641,15.7466,15.7466,59770.1149
2012-10-18 15:15:00,27.08,27.09,27.05,27.07,78598.79584017515,15.7524,15.7583,15.735,15.7466,78598.7958
2012-10-18 15:20:00,27.07,27.1,27.05,27.07,75205.25451559934,15.7466,15.7641,15.735,15.7466,75205.2545
2012-10-18 15:25:00,27.06,27.09,27.02,27.02,74001.09469074987,15.7408,15.7583,15.7175,15.7175,74001.0947
2012-10-18 15:30:00,27.02,27.08,27.02,27.03,95347.56431308156,15.7175,15.7524,15.7175,15.7234,95347.5643
2012-10-18 15:35:00,27.03,27.06,27.01,27.05,109469.07498631637,15.7234,15.7408,15.7117,15.735,109469.075
2012-10-18 15:40:00,27.05,27.09,27.03,27.08,129939.79200875752,15.735,15.7583,15.7234,15.7524,129939.792
2012-10-18 15:45:00,27.08,27.11,27.08,27.09,130596.60645867544,15.7524,15.7699,15.7524,15.7583,130596.6065
2012-10-18 15:50:00,27.09,27.11,27.07,27.08,253530.3776683087,15.7583,15.7699,15.7466,15.7524,253530.3777
2012-10-18 15:55:00,27.08,27.08,27.06,27.07,396168.5823754789,15.7524,15.7524,15.7408,15.7466,396168.5824
2012-10-19 09:30:00,27.03,27.11,26.83,26.86,481554.4608648057,15.7234,15.7699,15.607,15.6245,481554.4609
2012-10-19 09:35:00,26.88,27.04,26.82,26.98,92720.30651340996,15.6361,15.7292,15.6012,15.6943,92720.3065
2012-10-19 09:40:00,26.96,26.99,26.77,26.9,190476.19047619047,15.6826,15.7001,15.5721,15.6477,190476.1905
2012-10-19 09:45:00,26.9,26.99,26.87,26.97,83415.43513957308,15.6477,15.7001,15.6303,15.6885,83415.4351
2012-10-19 09:50:00,26.97,27.1,26.95,27.1,89436.23426382047,15.6885,15.7641,15.6768,15.7641,89436.2343
2012-10-19 09:55:00,27.09,27.38,27.09,27.24,235796.38752052543,15.7583,15.9269,15.7583,15.8455,235796.3875
2012-10-19 10:00:00,27.26,27.33,27.24,27.3,95457.03338806788,15.8571,15.8979,15.8455,15.8804,95457.0334
2012-10-19 10:05:00,27.3,27.3,27.21,27.28,46305.41871921183,15.8804,15.8804,15.8281,15.8688,46305.4187
2012-10-19 10:10:00,27.28,27.29,27.19,27.25,65243.56869184456,15.8688,15.8746,15.8164,15.8513,65243.5687
2012-10-19 10:15:00,27.26,27.27,27.17,27.18,70717.02244116037,15.8571,15.863,15.8048,15.8106,70717.0224
2012-10-19 10:20:00,27.19,27.2,27.13,27.14,100602.07991242474,15.8164,15.8222,15.7815,15.7873,100602.0799
2012-10-19 10:25:00,27.14,27.21,27.11,27.19,69403.39354132458,15.7873,15.8281,15.7699,15.8164,69403.3935
2012-10-19 10:30:00,27.19,27.19,27.09,27.11,53420.90859332239,15.8164,15.8164,15.7583,15.7699,53420.9086
2012-10-19 10:35:00,27.11,27.11,27.05,27.09,48713.73836891079,15.7699,15.7699,15.735,15.7583,48713.7384
2012-10-19 10:40:00,27.09,27.09,27.01,27.08,38204.707170224414,15.7583,15.7583,15.7117,15.7524,38204.7072
2012-10-19 10:45:00,27.08,27.09,27.05,27.05,37657.36179529283,15.7524,15.7583,15.735,15.735,37657.3618
2012-10-19 10:50:00,27.04,27.09,27.04,27.07,23207.44389709907,15.7292,15.7583,15.7292,15.7466,23207.4439
2012-10-19 10:55:00,27.07,27.09,27.04,27.06,38095.2380952381,15.7466,15.7583,15.7292,15.7408,38095.2381
2012-10-19 11:00:00,27.07,27.07,27.01,27.02,39846.74329501916,15.7466,15.7466,15.7117,15.7175,39846.7433
2012-10-19 11:05:00,27.0,27.06,26.97,26.97,47509.5785440613,15.7059,15.7408,15.6885,15.6885,47509.5785
2012-10-19 11:10:00,26.98,26.98,26.93,26.97,69184.45539135195,15.6943,15.6943,15.6652,15.6885,69184.4554
2012-10-19 11:15:00,26.97,26.98,26.94,26.97,51012.58894362343,15.6885,15.6943,15.671,15.6885,51012.5889
2012-10-19 11:20:00,26.96,26.97,26.92,26.95,32293.37712096333,15.6826,15.6885,15.6594,15.6768,32293.3771
2012-10-19 11:25:00,26.95,26.98,26.93,26.94,37876.29994526546,15.6768,15.6943,15.6652,15.671,37876.2999
2012-10-19 11:30:00,26.94,26.98,26.93,26.97,33059.660645867545,15.671,15.6943,15.6652,15.6885,33059.6606
2012-10-19 11:35:00,26.97,27.0,26.96,26.98,22660.09852216749,15.6885,15.7059,15.6826,15.6943,22660.0985
2012-10-19 11:40:00,26.98,26.98,26.93,26.93,11384.783798576902,15.6943,15.6943,15.6652,15.6652,11384.7838
2012-10-19 11:45:00,26.93,26.93,26.88,26.88,33059.660645867545,15.6652,15.6652,15.6361,15.6361,33059.6606
2012-10-19 11:50:00,26.89,26.9,26.79,26.79,115927.75041050903,15.6419,15.6477,15.5837,15.5837,115927.7504
2012-10-19 11:55:00,26.78,26.81,26.73,26.81,65024.63054187192,15.5779,15.5954,15.5488,15.5954,65024.6305
2012-10-19 12:00:00,26.81,26.84,26.79,26.84,37000.54734537494,15.5954,15.6128,15.5837,15.6128,37000.5473
2012-10-19 12:05:00,26.84,26.84,26.77,26.79,46086.48056923919,15.6128,15.6128,15.5721,15.5837,46086.4806
2012-10-19 12:10:00,26.79,26.8,26.75,26.76,50684.18171866448,15.5837,15.5896,15.5605,15.5663,50684.1817
2012-10-19 12:15:00,26.75,26.75,26.69,26.73,59770.11494252874,15.5605,15.5605,15.5256,15.5488,59770.1149
2012-10-19 12:20:00,26.72,26.76,26.7,26.74,63711.00164203613,15.543,15.5663,15.5314,15.5547,63711.0016
2012-10-19 12:25:00,26.73,26.73,26.68,26.7,49042.14559386973,15.5488,15.5488,15.5198,15.5314,49042.1456
2012-10-19 12:30:00,26.71,26.74,26.71,26.72,22112.753147235908,15.5372,15.5547,15.5372,15.543,22112.7531
2012-10-19 12:35:00,26.72,26.76,26.7,26.74,54844.006568144505,15.543,15.5663,15.5314,15.5547,54844.0066
2012-10-19 12:40:00,26.73,26.77,26.72,26.76,28571.42857142857,15.5488,15.5721,15.543,15.5663,28571.4286
2012-10-19 12:45:00,26.77,26.81,26.77,26.77,35358.511220580185,15.5721,15.5954,15.5721,15.5721,35358.5112
2012-10-19 12:50:00,26.77,26.77,26.76,26.76,19485.495347564312,15.5721,15.5721,15.5663,15.5663,19485.4953
2012-10-19 12:55:00,26.76,26.77,26.73,26.77,33607.00602079913,15.5663,15.5721,15.5488,15.5721,33607.006
2012-10-19 13:00:00,26.77,26.77,26.74,26.77,18171.86644772852,15.5721,15.5721,15.5547,15.5721,18171.8664
2012-10-19 13:05:00,26.77,26.84,26.77,26.84,29118.77394636016,15.5721,15.6128,15.5721,15.6128,29118.7739
2012-10-19 13:10:00,26.83,26.88,26.83,26.88,27695.675971538043,15.607,15.6361,15.607,15.6361,27695.676
2012-10-19 13:15:00,26.88,26.92,26.88,26.89,65134.09961685824,15.6361,15.6594,15.6361,15.6419,65134.0996
2012-10-19 13:20:00,26.88,26.88,26.86,26.86,15216.201423097977,15.6361,15.6361,15.6245,15.6245,15216.2014
2012-10-19 13:25:00,26.85,26.88,26.84,26.84,24192.66557197592,15.6186,15.6361,15.6128,15.6128,24192.6656
2012-10-19 13:30:00,26.85,26.85,26.77,26.8,21018.06239737274,15.6186,15.6186,15.5721,15.5896,21018.0624
2012-10-19 13:35:00,26.79,26.81,26.77,26.77,39627.80514504653,15.5837,15.5954,15.5721,15.5721,39627.8051
2012-10-19 13:40:00,26.76,26.77,26.72,26.73,62835.2490421456,15.5663,15.5721,15.543,15.5488,62835.249
2012-10-19 13:45:00,26.73,26.73,26.66,26.67,94909.6880131363,15.5488,15.5488,15.5081,15.5139,94909.688
2012-10-19 13:50:00,26.67,26.7,26.65,26.68,70717.02244116037,15.5139,15.5314,15.5023,15.5198,70717.0224
2012-10-19 13:55:00,26.67,26.67,26.62,26.66,110454.29666119322,15.5139,15.5139,15.4849,15.5081,110454.2967
2012-10-19 14:00:00,26.66,26.71,26.64,26.71,38533.114395183366,15.5081,15.5372,15.4965,15.5372,38533.1144
2012-10-19 14:05:00,26.71,26.73,26.67,26.68,59113.30049261084,15.5372,15.5488,15.5139,15.5198,59113.3005
2012-10-19 14:10:00,26.68,26.68,26.67,26.67,23535.85112205802,15.5198,15.5198,15.5139,15.5139,23535.8511
2012-10-19 14:15:00,26.68,26.68,26.66,26.67,30432.40284619595,15.5198,15.5198,15.5081,15.5139,30432.4028
2012-10-19 14:20:00,26.67,26.68,26.64,26.64,27148.33059660645,15.5139,15.5198,15.4965,15.4965,27148.3306
2012-10-19 14:25:00,26.64,26.64,26.56,26.59,66338.25944170772,15.4965,15.4965,15.45,15.4674,66338.2594
2012-10-19 14:30:00,26.6,26.64,26.6,26.63,39737.27422003284,15.4732,15.4965,15.4732,15.4907,39737.2742
2012-10-19 14:35:00,26.63,26.74,26.63,26.73,91625.6157635468,15.4907,15.5547,15.4907,15.5488,91625.6158
2012-10-19 14:40:00,26.72,26.75,26.71,26.74,163108.92172961138,15.543,15.5605,15.5372,15.5547,163108.9217
2012-10-19 14:45:00,26.73,26.74,26.71,26.73,84072.24958949097,15.5488,15.5547,15.5372,15.5488,84072.2496
2012-10-19 14:50:00,26.72,26.74,26.69,26.72,80240.8319649699,15.543,15.5547,15.5256,15.543,80240.832
2012-10-19 14:55:00,26.72,26.79,26.7,26.79,51888.34154351396,15.543,15.5837,15.5314,15.5837,51888.3415
2012-10-19 15:00:00,26.79,26.79,26.72,26.74,79036.67214012041,15.5837,15.5837,15.543,15.5547,79036.6721
2012-10-19 15:05:00,26.75,26.75,26.72,26.73,57033.38806787083,15.5605,15.5605,15.543,15.5488,57033.3881
2012-10-19 15:10:00,26.73,26.76,26.73,26.76,26600.98522167488,15.5488,15.5663,15.5488,15.5663,26600.9852
2012-10-19 15:15:00,26.76,26.84,26.75,26.83,113519.43076081008,15.5663,15.6128,15.5605,15.607,113519.4308
2012-10-19 15:20:00,26.83,26.89,26.83,26.88,145046.5243568692,15.607,15.6419,15.607,15.6361,145046.5244
2012-10-19 15:25:00,26.88,26.9,26.85,26.86,127531.47235905858,15.6361,15.6477,15.6186,15.6245,127531.4724
2012-10-19 15:30:00,26.85,26.95,26.82,26.9,260645.8675424193,15.6186,15.6768,15.6012,15.6477,260645.8675
2012-10-19 15:35:00,26.91,26.97,26.9,26.96,188067.8708264916,15.6536,15.6885,15.6477,15.6826,188067.8708
2012-10-19 15:40:00,26.96,26.98,26.91,26.94,239299.3979200876,15.6826,15.6943,15.6536,15.671,239299.3979
2012-10-19 15:45:00,26.95,27.0,26.92,26.99,256923.9189928845,15.6768,15.7059,15.6594,15.7001,256923.919
2012-10-19 15:50:00,26.99,26.99,26.94,26.96,321948.54953475646,15.7001,15.7001,15.671,15.6826,321948.5495
2012-10-19 15:55:00,26.96,26.98,26.94,26.98,763875.2052545156,15.6826,15.6943,15.671,15.6943,763875.2053
2012-10-22 09:30:00,26.75,26.92,26.62,26.84,206677.6135741653,15.5605,15.6594,15.4849,15.6128,206677.6136
2012-10-22 09:35:00,26.86,27.04,26.85,26.94,112205.80186097429,15.6245,15.7292,15.6186,15.671,112205.8019
2012-10-22 09:40:00,26.94,27.22,26.93,27.1,137383.68910782706,15.671,15.8339,15.6652,15.7641,137383.6891
2012-10-22 09:45:00,27.08,27.08,26.93,26.98,66666.66666666667,15.7524,15.7524,15.6652,15.6943,66666.6667
2012-10-22 09:50:00,26.98,27.06,26.97,26.98,64367.81609195402,15.6943,15.7408,15.6885,15.6943,64367.8161
2012-10-22 09:55:00,26.98,27.09,26.94,27.02,75971.53804050355,15.6943,15.7583,15.671,15.7175,75971.538
2012-10-22 10:00:00,27.01,27.1,27.0,27.09,80131.36288998359,15.7117,15.7641,15.7059,15.7583,80131.3629
2012-10-22 10:05:00,27.09,27.09,27.03,27.06,278489.32676518883,15.7583,15.7583,15.7234,15.7408,278489.3268
2012-10-22 10:10:00,27.06,27.08,27.01,27.03,60864.8056923919,15.7408,15.7524,15.7117,15.7234,60864.8057
2012-10-22 10:15:00,27.01,27.03,26.99,27.01,78051.45046524357,15.7117,15.7234,15.7001,15.7117,78051.4505
2012-10-22 10:20:00,27.01,27.1,27.01,27.06,51888.34154351396,15.7117,15.7641,15.7117,15.7408,51888.3415
2012-10-22 10:25:00,27.05,27.06,26.99,27.02,29556.65024630542,15.735,15.7408,15.7001,15.7175,29556.6502
2012-10-22 10:30:00,27.02,27.02,26.96,26.97,41926.65571975917,15.7175,15.7175,15.6826,15.6885,41926.6557
2012-10-22 10:35:00,26.97,26.98,26.95,26.95,77504.10509031199,15.6885,15.6943,15.6768,15.6768,77504.1051
2012-10-22 10:40:00,26.95,26.95,26.88,26.9,45648.60426929392,15.6768,15.6768,15.6361,15.6477,45648.6043
2012-10-22 10:45:00,26.9,26.9,26.84,26.89,102463.05418719212,15.6477,15.6477,15.6128,15.6419,102463.0542
2012-10-22 10:50:00,26.89,26.93,26.89,26.91,31636.56267104543,15.6419,15.6652,15.6419,15.6536,31636.5627
2012-10-22 10:55:00,26.91,26.94,26.91,26.93,38533.114395183366,15.6536,15.671,15.6536,15.6652,38533.1144
2012-10-22 11:00:00,26.92,26.97,26.91,26.95,43021.34646962233,15.6594,15.6885,15.6536,15.6768,43021.3465
2012-10-22 11:05:00,26.96,26.96,26.92,26.92,25068.418171866448,15.6826,15.6826,15.6594,15.6594,25068.4182
2012-10-22 11:10:00,26.92,26.97,26.91,26.91,36234.26382047072,15.6594,15.6885,15.6536,15.6536,36234.2638
2012-10-22 11:15:00,26.91,26.94,26.89,26.89,47071.70224411604,15.6536,15.671,15.6419,15.6419,47071.7022
2012-10-22 11:20:00,26.88,26.9,26.83,26.83,27038.861521620143,15.6361,15.6477,15.607,15.607,27038.8615
2012-10-22 11:25:00,26.83,26.83,26.77,26.77,47071.70224411604,15.607,15.607,15.5721,15.5721,47071.7022
2012-10-22 11:30:00,26.77,26.81,26.76,26.78,96442.25506294472,15.5721,15.5954,15.5663,15.5779,96442.2551
2012-10-22 11:35:00,26.77,26.84,26.77,26.84,23426.382047071704,15.5721,15.6128,15.5721,15.6128,23426.382
2012-10-22 11:40:00,26.85,26.94,26.84,26.93,46524.356869184456,15.6186,15.671,15.6128,15.6652,46524.3569
2012-10-22 11:45:00,26.93,26.97,26.92,26.96,40613.026819923376,15.6652,15.6885,15.6594,15.6826,40613.0268
2012-10-22 11:50:00,26.95,26.97,26.91,26.93,33059.660645867545,15.6768,15.6885,15.6536,15.6652,33059.6606
2012-10-22 11:55:00,26.93,26.94,26.9,26.93,37000.54734537494,15.6652,15.671,15.6477,15.6652,37000.5473
2012-10-22 12:00:00,26.92,26.92,26.88,26.88,20689.6551724138,15.6594,15.6594,15.6361,15.6361,20689.6552
2012-10-22 12:05:00,26.88,26.96,26.87,26.94,53858.78489326766,15.6361,15.6826,15.6303,15.671,53858.7849
2012-10-22 12:10:00,26.94,26.97,26.88,26.89,48275.86206896552,15.671,15.6885,15.6361,15.6419,48275.8621
2012-10-22 12:15:00,26.88,26.9,26.83,26.85,30541.871921182268,15.6361,15.6477,15.607,15.6186,30541.8719
2012-10-22 12:20:00,26.85,26.91,26.85,26.9,34811.165845648604,15.6186,15.6536,15.6186,15.6477,34811.1658
2012-10-22 12:25:00,26.91,26.91,26.84,26.88,37328.95457033388,15.6536,15.6536,15.6128,15.6361,37328.9546
2012-10-22 12:30:00,26.88,26.9,26.88,26.88,12807.881773399014,15.6361,15.6477,15.6361,15.6361,12807.8818
2012-10-22 12:35:00,26.88,26.89,26.81,26.83,25725.232621784347,15.6361,15.6419,15.5954,15.607,25725.2326
2012-10-22 12:40:00,26.83,26.85,26.83,26.84,42145.593869731805,15.607,15.6186,15.607,15.6128,42145.5939
2012-10-22 12:45:00,26.85,26.87,26.83,26.84,44334.97536945813,15.6186,15.6303,15.607,15.6128,44334.9754
2012-10-22 12:50:00,26.84,26.85,26.79,26.82,37547.89272030652,15.6128,15.6186,15.5837,15.6012,37547.8927
2012-10-22 12:55:00,26.81,26.84,26.78,26.78,29556.65024630542,15.5954,15.6128,15.5779,15.5779,29556.6502
2012-10-22 13:00:00,26.79,26.83,26.78,26.82,28133.552271483302,15.5837,15.607,15.5779,15.6012,28133.5523
2012-10-22 13:05:00,26.82,26.82,26.75,26.75,26819.92337164751,15.6012,15.6012,15.5605,15.5605,26819.9234
2012-10-22 13:10:00,26.76,26.76,26.67,26.69,90968.80131362892,15.5663,15.5663,15.5139,15.5256,90968.8013
2012-10-22 13:15:00,26.68,26.7,26.67,26.69,26600.98522167488,15.5198,15.5314,15.5139,15.5256,26600.9852
2012-10-22 13:20:00,26.69,26.72,26.66,26.72,41488.7794198139,15.5256,15.543,15.5081,15.543,41488.7794
2012-10-22 13:25:00,26.72,26.74,26.67,26.68,28243.021346469624,15.543,15.5547,15.5139,15.5198,28243.0213
2012-10-22 13:30:00,26.68,26.72,26.67,26.68,39627.80514504653,15.5198,15.543,15.5139,15.5198,39627.8051
2012-10-22 13:35:00,26.68,26.69,26.61,26.61,65353.03776683087,15.5198,15.5256,15.479,15.479,65353.0378
2012-10-22 13:40:00,26.62,26.62,26.54,26.6,52107.27969348659,15.4849,15.4849,15.4383,15.4732,52107.2797
2012-10-22 13:45:00,26.59,26.65,26.56,26.63,29885.05747126437,15.4674,15.5023,15.45,15.4907,29885.0575
2012-10-22 13:50:00,26.64,26.68,26.61,26.68,37110.01642036125,15.4965,15.5198,15.479,15.5198,37110.0164
2012-10-22 13:55:00,26.69,26.69,26.66,26.66,31636.56267104543,15.5256,15.5256,15.5081,15.5081,31636.5627
2012-10-22 14:00:00,26.66,26.74,26.65,26.69,48494.80021893815,15.5081,15.5547,15.5023,15.5256,48494.8002
2012-10-22 14:05:00,26.69,26.75,26.69,26.75,78817.73399014778,15.5256,15.5605,15.5256,15.5605,78817.734
2012-10-22 14:10:00,26.75,26.76,26.72,26.76,27914.61412151068,15.5605,15.5663,15.543,15.5663,27914.6141
2012-10-22 14:15:00,26.76,26.83,26.76,26.82,63273.12534209086,15.5663,15.607,15.5663,15.6012,63273.1253
2012-10-22 14:20:00,26.82,26.84,26.78,26.8,57252.32621784346,15.6012,15.6128,15.5779,15.5896,57252.3262
2012-10-22 14:25:00,26.79,26.8,26.76,26.78,39080.45977011495,15.5837,15.5896,15.5663,15.5779,39080.4598
2012-10-22 14:30:00,26.79,26.8,26.75,26.78,55172.41379310345,15.5837,15.5896,15.5605,15.5779,55172.4138
2012-10-22 14:35:00,26.78,26.8,26.72,26.73,36343.73289545703,15.5779,15.5896,15.543,15.5488,36343.7329
2012-10-22 14:40:00,26.73,26.75,26.7,26.72,37657.36179529283,15.5488,15.5605,15.5314,15.543,37657.3618
2012-10-22 14:45:00,26.73,26.73,26.67,26.7,51669.403393541324,15.5488,15.5488,15.5139,15.5314,51669.4034
2012-10-22 14:50:00,26.69,26.71,26.67,26.68,31636.56267104543,15.5256,15.5372,15.5139,15.5198,31636.5627
2012-10-22 14:55:00,26.68,26.7,26.67,26.68,34044.88232074439,15.5198,15.5314,15.5139,15.5198,34044.8823
2012-10-22 15:00:00,26.68,26.69,26.63,26.66,50903.11986863711,15.5198,15.5256,15.4907,15.5081,50903.1199
2012-10-22 15:05:00,26.64,26.67,26.63,26.66,60426.92939244663,15.4965,15.5139,15.4907,15.5081,60426.9294
2012-10-22 15:10:00,26.67,26.78,26.67,26.74,57799.67159277504,15.5139,15.5779,15.5139,15.5547,57799.6716
2012-10-22 15:15:00,26.74,26.76,26.71,26.74,42255.06294471812,15.5547,15.5663,15.5372,15.5547,42255.0629
2012-10-22 15:20:00,26.74,26.74,26.71,26.73,57799.67159277504,15.5547,15.5547,15.5372,15.5488,57799.6716
2012-10-22 15:25:00,26.74,26.8,26.73,26.8,42583.47016967706,15.5547,15.5896,15.5488,15.5896,42583.4702
2012-10-22 15:30:00,26.8,26.8,26.74,26.77,94252.8735632184,15.5896,15.5896,15.5547,15.5721,94252.8736
2012-10-22 15:35:00,26.76,26.82,26.76,26.81,67980.29556650246,15.5663,15.6012,15.5663,15.5954,67980.2956
2012-10-22 15:40:00,26.81,26.81,26.77,26.79,78708.26491516148,15.5954,15.5954,15.5721,15.5837,78708.2649
2012-10-22 15:45:00,26.79,26.83,26.77,26.83,93158.18281335523,15.5837,15.607,15.5721,15.607,93158.1828
2012-10-22 15:50:00,26.82,26.85,26.8,26.85,108264.9151614669,15.6012,15.6186,15.5896,15.6186,108264.9152
2012-10-22 15:55:00,26.85,26.92,26.85,26.91,268199.2337164751,15.6186,15.6594,15.6186,15.6536,268199.2337
2012-10-23 09:30:00,26.38,26.38,25.93,26.01,418609.7427476738,15.3452,15.3452,15.0835,15.13,418609.7427
2012-10-23 09:35:00,26.05,26.07,25.8,25.81,351176.7925561029,15.1533,15.1649,15.0079,15.0137,351176.7926
2012-10-23 09:40:00,25.81,25.91,25.69,25.84,286699.5073891625,15.0137,15.0719,14.9439,15.0311,286699.5074
2012-10-23 09:45:00,25.84,25.84,25.69,25.69,176026.27257799671,15.0311,15.0311,14.9439,14.9439,176026.2726
2012-10-23 09:50:00,25.69,25.71,25.61,25.7,304980.8429118774,14.9439,14.9555,14.8973,14.9497,304980.8429
2012-10-23 09:55:00,25.69,25.7,25.52,25.64,304542.96661193215,14.9439,14.9497,14.845,14.9148,304542.9666
2012-10-23 10:00:00,25.65,25.81,25.63,25.79,250903.11986863712,14.9206,15.0137,14.909,15.002,250903.1199
2012-10-23 10:05:00,25.78,25.83,25.74,25.82,147673.78215654078,14.9962,15.0253,14.973,15.0195,147673.7822
2012-10-23 10:10:00,25.83,25.83,25.69,25.71,200218.93814997264,15.0253,15.0253,14.9439,14.9555,200218.9381
2012-10-23 10:15:00,25.71,25.75,25.67,25.72,208319.64969896004,14.9555,14.9788,14.9322,14.9613,208319.6497
2012-10-23 10:20:00,25.72,25.83,25.72,25.76,163327.85987958402,14.9613,15.0253,14.9613,14.9846,163327.8599
2012-10-23 10:25:00,25.77,25.79,25.69,25.71,86699.50738916257,14.9904,15.002,14.9439,14.9555,86699.5074
2012-10-23 10:30:00,25.71,25.72,25.51,25.56,208757.52599890533,14.9555,14.9613,14.8392,14.8683,208757.526
2012-10-23 10:35:00,25.57,25.57,25.48,25.5,209304.8713738369,14.8741,14.8741,14.8217,14.8334,209304.8714
2012-10-23 10:40:00,25.5,25.69,25.49,25.66,131253.42090859334,14.8334,14.9439,14.8275,14.9264,131253.4209
2012-10-23 10:45:00,25.66,25.68,25.61,25.64,129501.91570881226,14.9264,14.9381,14.8973,14.9148,129501.9157
2012-10-23 10:50:00,25.63,25.68,25.6,25.61,109797.48221127532,14.909,14.9381,14.8915,14.8973,109797.4822
2012-10-23 10:55:00,25.62,25.63,25.56,25.6,120963.3278598796,14.9032,14.909,14.8683,14.8915,120963.3279
2012-10-23 11:00:00,25.6,25.67,25.6,25.62,170552.8188286809,14.8915,14.9322,14.8915,14.9032,170552.8188
2012-10-23 11:05:00,25.63,25.68,25.61,25.66,81554.46086480569,14.909,14.9381,14.8973,14.9264,81554.4609
2012-10-23 11:10:00,25.67,25.71,25.65,25.7,106294.4718117132,14.9322,14.9555,14.9206,14.9497,106294.4718
2012-10-23 11:15:00,25.69,25.8,25.68,25.79,81226.05363984675,14.9439,15.0079,14.9381,15.002,81226.0536
2012-10-23 11:20:00,25.8,25.8,25.72,25.77,202079.91242474003,15.0079,15.0079,14.9613,14.9904,202079.9124
2012-10-23 11:25:00,25.78,25.8,25.73,25.74,63929.93979200876,14.9962,15.0079,14.9671,14.973,63929.9398
2012-10-23 11:30:00,25.74,25.74,25.66,25.68,100054.73453749316,14.973,14.973,14.9264,14.9381,100054.7345
2012-10-23 11:35:00,25.69,25.69,25.59,25.61,110782.70388615216,14.9439,14.9439,14.8857,14.8973,110782.7039
2012-10-23 11:40:00,25.61,25.64,25.56,25.56,132129.17350848386,14.8973,14.9148,14.8683,14.8683,132129.1735
2012-10-23 11:45:00,25.56,25.61,25.54,25.6,89874.11056376575,14.8683,14.8973,14.8566,14.8915,89874.1106
2012-10-23 11:50:00,25.59,25.59,25.53,25.54,61959.49644225506,14.8857,14.8857,14.8508,14.8566,61959.4964
2012-10-23 11:55:00,25.52,25.55,25.5,25.51,57580.73344280241,14.845,14.8624,14.8334,14.8392,57580.7334
2012-10-23 12:00:00,25.51,25.54,25.5,25.51,68637.11001642037,14.8392,14.8566,14.8334,14.8392,68637.11
2012-10-23 12:05:00,25.5,25.52,25.5,25.52,33607.00602079913,14.8334,14.845,14.8334,14.845,33607.006
2012-10-23 12:10:00,25.52,25.58,25.5,25.58,56048.16639299398,14.845,14.8799,14.8334,14.8799,56048.1664
2012-10-23 12:15:00,25.58,25.61,25.55,25.57,68089.76464148879,14.8799,14.8973,14.8624,14.8741,68089.7646
2012-10-23 12:20:00,25.57,25.6,25.53,25.6,54406.13026819924,14.8741,14.8915,14.8508,14.8915,54406.1303
2012-10-23 12:25:00,25.6,25.61,25.57,25.58,61959.49644225506,14.8915,14.8973,14.8741,14.8799,61959.4964
2012-10-23 12:30:00,25.58,25.61,25.57,25.6,69403.39354132458,14.8799,14.8973,14.8741,14.8915,69403.3935
2012-10-23 12:35:00,25.59,25.64,25.55,25.6,82211.27531472359,14.8857,14.9148,14.8624,14.8915,82211.2753
2012-10-23 12:40:00,25.59,25.64,25.54,25.61,69293.92446633826,14.8857,14.9148,14.8566,14.8973,69293.9245
2012-10-23 12:45:00,25.62,25.62,25.6,25.61,73234.81116584565,14.9032,14.9032,14.8915,14.8973,73234.8112
2012-10-23 12:50:00,25.61,25.62,25.6,25.61,98084.29118773948,14.8973,14.9032,14.8915,14.8973,98084.2912
2012-10-23 12:55:00,25.61,25.64,25.61,25.61,70717.02244116037,14.8973,14.9148,14.8973,14.8973,70717.0224
2012-10-23 13:00:00,25.62,25.65,25.61,25.62,125123.1527093596,14.9032,14.9206,14.8973,14.9032,125123.1527
2012-10-23 13:05:00,25.61,25.62,25.55,25.57,133552.27148330596,14.8973,14.9032,14.8624,14.8741,133552.2715
2012-10-23 13:10:00,25.58,25.61,25.57,25.58,66338.25944170772,14.8799,14.8973,14.8741,14.8799,66338.2594
2012-10-23 13:15:00,25.59,25.61,25.54,25.57,150957.85440613027,14.8857,14.8973,14.8566,14.8741,150957.8544
2012-10-23 13:20:00,25.56,25.61,25.56,25.59,191680.35030104,14.8683,14.8973,14.8683,14.8857,191680.3503
2012-10-23 13:25:00,25.58,25.63,25.58,25.62,126984.12698412698,14.8799,14.909,14.8799,14.9032,126984.127
2012-10-23 13:30:00,25.63,25.69,25.62,25.66,119649.6989600438,14.909,14.9439,14.9032,14.9264,119649.699
2012-10-23 13:35:00,25.67,25.68,25.62,25.64,79474.54844006569,14.9322,14.9381,14.9032,14.9148,79474.5484
2012-10-23 13:40:00,25.64,25.7,25.61,25.67,97318.00766283524,14.9148,14.9497,14.8973,14.9322,97318.0077
2012-10-23 13:45:00,25.66,25.72,25.64,25.72,109140.6677613574,14.9264,14.9613,14.9148,14.9613,109140.6678
2012-10-23 13:50:00,25.72,25.78,25.72,25.77,99945.26546250684,14.9613,14.9962,14.9613,14.9904,99945.2655
2012-10-23 13:55:00,25.78,25.84,25.73,25.83,103557.7449370553,14.9962,15.0311,14.9671,15.0253,103557.7449
2012-10-23 14:00:00,25.82,25.91,25.82,25.87,92391.89928845102,15.0195,15.0719,15.0195,15.0486,92391.8993
2012-10-23 14:05:00,25.87,25.87,25.79,25.81,108812.26053639848,15.0486,15.0486,15.002,15.0137,108812.2605
2012-10-23 14:10:00,25.8,25.82,25.69,25.72,92391.89928845102,15.0079,15.0195,14.9439,14.9613,92391.8993
2012-10-23 14:15:00,25.72,25.81,25.72,25.8,81444.99178981938,14.9613,15.0137,14.9613,15.0079,81444.9918
2012-10-23 14:20:00,25.8,25.81,25.76,25.8,63273.12534209086,15.0079,15.0137,14.9846,15.0079,63273.1253
2012-10-23 14:25:00,25.8,25.87,25.79,25.86,144718.11713191023,15.0079,15.0486,15.002,15.0428,144718.1171
2012-10-23 14:30:00,25.87,25.93,25.86,25.92,191899.2884510126,15.0486,15.0835,15.0428,15.0777,191899.2885
2012-10-23 14:35:00,25.93,26.12,25.92,26.08,394526.5462506842,15.0835,15.194,15.0777,15.1707,394526.5463
2012-10-23 14:40:00,26.09,26.1,25.98,26.0,117241.37931034484,15.1766,15.1824,15.1126,15.1242,117241.3793
2012-10-23 14:45:00,26.01,26.12,25.99,26.12,76190.4761904762,15.13,15.194,15.1184,15.194,76190.4762
2012-10-23 14:50:00,26.11,26.14,26.0,26.0,109140.6677613574,15.1882,15.2056,15.1242,15.1242,109140.6678
2012-10-23 14:55:00,26.0,26.02,25.97,26.0,103776.68308702792,15.1242,15.1358,15.1068,15.1242,103776.6831
2012-10-23 15:00:00,26.02,26.12,26.0,26.05,122495.89490968802,15.1358,15.194,15.1242,15.1533,122495.8949
2012-10-23 15:05:00,26.05,26.05,26.0,26.02,118555.00821018063,15.1533,15.1533,15.1242,15.1358,118555.0082
2012-10-23 15:10:00,26.01,26.03,25.94,25.94,139901.47783251232,15.13,15.1417,15.0893,15.0893,139901.4778
2012-10-23 15:15:00,25.94,25.95,25.91,25.94,122824.30213464696,15.0893,15.0951,15.0719,15.0893,122824.3021
2012-10-23 15:20:00,25.94,25.97,25.93,25.96,116037.21948549536,15.0893,15.1068,15.0835,15.1009,116037.2195
2012-10-23 15:25:00,25.97,25.97,25.88,25.88,173508.48385331145,15.1068,15.1068,15.0544,15.0544,173508.4839
2012-10-23 15:30:00,25.88,25.93,25.81,25.85,278927.2030651341,15.0544,15.0835,15.0137,15.0369,278927.2031
2012-10-23 15:35:00,25.85,25.89,25.82,25.85,215325.6704980843,15.0369,15.0602,15.0195,15.0369,215325.6705
2012-10-23 15:40:00,25.85,25.89,25.84,25.88,311767.925561029,15.0369,15.0602,15.0311,15.0544,311767.9256
2012-10-23 15:45:00,25.89,25.93,25.87,25.89,493158.1828133552,15.0602,15.0835,15.0486,15.0602,493158.1828
2012-10-23 15:50:00,25.89,25.93,25.86,25.92,451778.8724685277,15.0602,15.0835,15.0428,15.0777,451778.8725
2012-10-23 15:55:00,25.91,25.92,25.89,25.9,623097.9748221128,15.0719,15.0777,15.0602,15.066,623097.9748
2012-10-24 09:30:00,26.06,26.4,26.06,26.4,226600.9852216749,15.1591,15.3569,15.1591,15.3569,226600.9852
2012-10-24 09:35:00,26.4,26.45,26.22,26.31,308702.7914614121,15.3569,15.386,15.2522,15.3045,308702.7915
2012-10-24 09:40:00,26.3,26.3,26.08,26.12,250684.18171866448,15.2987,15.2987,15.1707,15.194,250684.1817
2012-10-24 09:45:00,26.13,26.13,25.97,26.05,92829.77558839628,15.1998,15.1998,15.1068,15.1533,92829.7756
2012-10-24 09:50:00,26.05,26.08,25.93,26.08,128516.69403393542,15.1533,15.1707,15.0835,15.1707,128516.694
2012-10-24 09:55:00,26.08,26.19,26.08,26.14,136836.34373289548,15.1707,15.2347,15.1707,15.2056,136836.3437
2012-10-24 10:00:00,26.14,26.15,26.02,26.05,138040.50355774493,15.2056,15.2115,15.1358,15.1533,138040.5036
2012-10-24 10:05:00,26.05,26.05,25.86,25.88,118007.66283524904,15.1533,15.1533,15.0428,15.0544,118007.6628
2012-10-24 10:10:00,25.87,25.94,25.87,25.93,57361.795292829775,15.0486,15.0893,15.0486,15.0835,57361.7953
2012-10-24 10:15:00,25.93,26.0,25.91,25.93,78927.2030651341,15.0835,15.1242,15.0719,15.0835,78927.2031
2012-10-24 10:20:00,25.93,26.0,25.91,26.0,71483.3059660646,15.0835,15.1242,15.0719,15.1242,71483.306
2012-10-24 10:25:00,26.0,26.09,26.0,26.05,62835.2490421456,15.1242,15.1766,15.1242,15.1533,62835.249
2012-10-24 10:30:00,26.05,26.13,26.01,26.09,107827.03886152162,15.1533,15.1998,15.13,15.1766,107827.0389
2012-10-24 10:35:00,26.09,26.11,26.07,26.08,140667.76135741654,15.1766,15.1882,15.1649,15.1707,140667.7614
2012-10-24 10:40:00,26.08,26.12,26.07,26.09,62944.71811713191,15.1707,15.194,15.1649,15.1766,62944.7181
2012-10-24 10:45:00,26.09,26.18,26.09,26.17,86918.4455391352,15.1766,15.2289,15.1766,15.2231,86918.4455
2012-10-24 10:50:00,26.16,26.17,26.12,26.14,51888.34154351396,15.2173,15.2231,15.194,15.2056,51888.3415
2012-10-24 10:55:00,26.14,26.21,26.13,26.18,52983.03229337712,15.2056,15.2464,15.1998,15.2289,52983.0323
2012-10-24 11:00:00,26.17,26.21,26.17,26.2,83087.02791461413,15.2231,15.2464,15.2231,15.2405,83087.0279
2012-10-24 11:05:00,26.21,26.22,26.14,26.14,120415.982484948,15.2464,15.2522,15.2056,15.2056,120415.9825
2012-10-24 11:10:00,26.14,26.14,26.06,26.07,38642.58347016968,15.2056,15.2056,15.1591,15.1649,38642.5835
2012-10-24 11:15:00,26.06,26.08,25.99,25.99,61083.743842364536,15.1591,15.1707,15.1184,15.1184,61083.7438
2012-10-24 11:20:00,25.99,26.03,25.98,26.03,134099.61685823754,15.1184,15.1417,15.1126,15.1417,134099.6169
2012-10-24 11:25:00,26.03,26.04,26.02,26.04,42364.53201970444,15.1417,15.1475,15.1358,15.1475,42364.532
2012-10-24 11:30:00,26.05,26.07,26.03,26.03,80569.23918992885,15.1533,15.1649,15.1417,15.1417,80569.2392
2012-10-24 11:35:00,26.03,26.03,25.99,26.01,49370.552818828684,15.1417,15.1417,15.1184,15.13,49370.5528
2012-10-24 11:40:00,26.02,26.02,25.98,26.01,49370.552818828684,15.1358,15.1358,15.1126,15.13,49370.5528
2012-10-24 11:45:00,26.0,26.01,25.97,26.01,67432.95019157088,15.1242,15.13,15.1068,15.13,67432.9502
2012-10-24 11:50:00,26.01,26.06,26.0,26.02,25068.418171866448,15.13,15.1591,15.1242,15.1358,25068.4182
2012-10-24 11:55:00,26.02,26.05,26.02,26.05,32731.2534209086,15.1358,15.1533,15.1358,15.1533,32731.2534
2012-10-24 12:00:00,26.05,26.06,26.03,26.04,73563.2183908046,15.1533,15.1591,15.1417,15.1475,73563.2184
2012-10-24 12:05:00,26.05,26.07,26.03,26.04,37219.485495347566,15.1533,15.1649,15.1417,15.1475,37219.4855
2012-10-24 12:10:00,26.03,26.09,26.03,26.07,55829.22824302135,15.1417,15.1766,15.1417,15.1649,55829.2282
2012-10-24 12:15:00,26.08,26.08,26.03,26.03,148549.53475643133,15.1707,15.1707,15.1417,15.1417,148549.5348
2012-10-24 12:20:00,26.03,26.04,26.03,26.03,29666.11932129173,15.1417,15.1475,15.1417,15.1417,29666.1193
2012-10-24 12:25:00,26.03,26.04,26.03,26.03,39956.21237000547,15.1417,15.1475,15.1417,15.1417,39956.2124
2012-10-24 12:30:00,26.03,26.09,26.03,26.08,58784.89326765189,15.1417,15.1766,15.1417,15.1707,58784.8933
2012-10-24 12:35:00,26.08,26.13,26.07,26.11,60864.8056923919,15.1707,15.1998,15.1649,15.1882,60864.8057
2012-10-24 12:40:00,26.11,26.13,26.08,26.13,27914.61412151068,15.1882,15.1998,15.1707,15.1998,27914.6141
2012-10-24 12:45:00,26.13,26.14,26.11,26.12,61850.02736726875,15.1998,15.2056,15.1882,15.194,61850.0274
2012-10-24 12:50:00,26.12,26.15,26.11,26.14,40503.557744937054,15.194,15.2115,15.1882,15.2056,40503.5577
2012-10-24 12:55:00,26.14,26.14,26.11,26.14,44225.506294471816,15.2056,15.2056,15.1882,15.2056,44225.5063
2012-10-24 13:00:00,26.14,26.15,26.13,26.13,57252.32621784346,15.2056,15.2115,15.1998,15.1998,57252.3262
2012-10-24 13:05:00,26.13,26.14,26.13,26.14,30213.46469622332,15.1998,15.2056,15.1998,15.2056,30213.4647
2012-10-24 13:10:00,26.14,26.17,26.13,26.17,85604.8166392994,15.2056,15.2231,15.1998,15.2231,85604.8166
2012-10-24 13:15:00,26.16,26.19,26.15,26.19,66885.6048166393,15.2173,15.2347,15.2115,15.2347,66885.6048
2012-10-24 13:20:00,26.19,26.21,26.18,26.2,40065.6814449918,15.2347,15.2464,15.2289,15.2405,40065.6814
2012-10-24 13:25:00,26.21,26.24,26.2,26.21,57580.73344280241,15.2464,15.2638,15.2405,15.2464,57580.7334
2012-10-24 13:30:00,26.2,26.22,26.17,26.19,63382.594417077176,15.2405,15.2522,15.2231,15.2347,63382.5944
2012-10-24 13:35:00,26.19,26.22,26.19,26.22,27914.61412151068,15.2347,15.2522,15.2347,15.2522,27914.6141
2012-10-24 13:40:00,26.22,26.23,26.2,26.21,63711.00164203613,15.2522,15.258,15.2405,15.2464,63711.0016
2012-10-24 13:45:00,26.21,26.23,26.21,26.23,48604.26929392447,15.2464,15.258,15.2464,15.258,48604.2693
2012-10-24 13:50:00,26.23,26.25,26.21,26.24,66228.7903667214,15.258,15.2696,15.2464,15.2638,66228.7904
2012-10-24 13:55:00,26.24,26.26,26.23,26.24,106294.4718117132,15.2638,15.2754,15.258,15.2638,106294.4718
2012-10-24 14:00:00,26.24,26.26,26.24,26.25,18938.14997263273,15.2638,15.2754,15.2638,15.2696,18938.15
2012-10-24 14:05:00,26.25,26.29,26.25,26.29,59551.17679255611,15.2696,15.2929,15.2696,15.2929,59551.1768
2012-10-24 14:10:00,26.28,26.35,26.28,26.35,80131.36288998359,15.2871,15.3278,15.2871,15.3278,80131.3629
2012-10-24 14:15:00,26.35,26.35,26.14,26.27,185659.55117679256,15.3278,15.3278,15.2056,15.2813,185659.5512
2012-10-24 14:20:00,26.26,26.29,26.21,26.22,93267.65188834154,15.2754,15.2929,15.2464,15.2522,93267.6519
2012-10-24 14:25:00,26.22,26.36,26.22,26.31,104652.43568691846,15.2522,15.3336,15.2522,15.3045,104652.4357
2012-10-24 14:30:00,26.31,26.31,26.21,26.23,68965.51724137932,15.3045,15.3045,15.2464,15.258,68965.5172
2012-10-24 14:35:00,26.23,26.23,26.11,26.12,64805.69239189929,15.258,15.258,15.1882,15.194,64805.6924
2012-10-24 14:40:00,26.11,26.14,26.08,26.14,82539.68253968254,15.1882,15.2056,15.1707,15.2056,82539.6825
2012-10-24 14:45:00,26.14,26.14,26.03,26.03,106185.00273672688,15.2056,15.2056,15.1417,15.1417,106185.0027
2012-10-24 14:50:00,26.03,26.1,26.02,26.08,135522.71483305967,15.1417,15.1824,15.1358,15.1707,135522.7148
2012-10-24 14:55:00,26.08,26.09,26.05,26.05,90421.45593869733,15.1707,15.1766,15.1533,15.1533,90421.4559
2012-10-24 15:00:00,26.05,26.08,26.01,26.02,125013.6836343733,15.1533,15.1707,15.13,15.1358,125013.6836
2012-10-24 15:05:00,26.02,26.02,25.95,26.0,119759.1680350301,15.1358,15.1358,15.0951,15.1242,119759.168
2012-10-24 15:10:00,26.0,26.03,25.96,25.96,199124.24740010948,15.1242,15.1417,15.1009,15.1009,199124.2474
2012-10-24 15:15:00,25.96,25.96,25.89,25.93,147564.31308155446,15.1009,15.1009,15.0602,15.0835,147564.3131
2012-10-24 15:20:00,25.93,25.93,25.88,25.91,232950.19157088123,15.0835,15.0835,15.0544,15.0719,232950.1916
2012-10-24 15:25:00,25.91,25.96,25.91,25.96,74001.09469074987,15.0719,15.1009,15.0719,15.1009,74001.0947
2012-10-24 15:30:00,25.96,26.0,25.95,25.96,219157.08812260532,15.1009,15.1242,15.0951,15.1009,219157.0881
2012-10-24 15:35:00,25.95,26.02,25.95,25.96,152599.890530925,15.0951,15.1358,15.0951,15.1009,152599.8905
2012-10-24 15:40:00,25.97,25.97,25.93,25.94,85276.40941434045,15.1068,15.1068,15.0835,15.0893,85276.4094
2012-10-24 15:45:00,25.94,25.94,25.9,25.91,148877.94198139026,15.0893,15.0893,15.066,15.0719,148877.942
2012-10-24 15:50:00,25.91,25.93,25.88,25.93,218390.80459770115,15.0719,15.0835,15.0544,15.0835,218390.8046
2012-10-24 15:55:00,25.93,25.95,25.92,25.94,285166.94033935416,15.0835,15.0951,15.0777,15.0893,285166.9403
2012-10-25 09:30:00,26.3,26.38,26.22,26.33,135194.30760810073,15.2987,15.3452,15.2522,15.3162,135194.3076
2012-10-25 09:35:00,26.33,26.47,26.27,26.28,162889.98357963876,15.3162,15.3976,15.2813,15.2871,162889.9836
2012-10-25 09:40:00,26.27,26.32,26.25,26.3,73782.15654077723,15.2813,15.3103,15.2696,15.2987,73782.1565
2012-10-25 09:45:00,26.3,26.32,26.13,26.13,73453.74931581829,15.2987,15.3103,15.1998,15.1998,73453.7493
2012-10-25 09:50:00,26.12,26.16,26.04,26.07,58128.07881773399,15.194,15.2173,15.1475,15.1649,58128.0788
2012-10-25 09:55:00,26.08,26.13,26.02,26.13,334537.4931581828,15.1707,15.1998,15.1358,15.1998,334537.4932
2012-10-25 10:00:00,26.13,26.14,25.96,26.02,71154.89874110564,15.1998,15.2056,15.1009,15.1358,71154.8987
2012-10-25 10:05:00,26.02,26.07,26.0,26.02,65024.63054187192,15.1358,15.1649,15.1242,15.1358,65024.6305
2012-10-25 10:10:00,26.01,26.08,26.01,26.02,46962.23316912972,15.13,15.1707,15.13,15.1358,46962.2332
2012-10-25 10:15:00,26.02,26.14,26.02,26.14,84400.65681444992,15.1358,15.2056,15.1358,15.2056,84400.6568
2012-10-25 10:20:00,26.14,26.16,26.11,26.11,42474.00109469075,15.2056,15.2173,15.1882,15.1882,42474.0011
2012-10-25 10:25:00,26.11,26.11,26.0,26.03,42802.4083196497,15.1882,15.1882,15.1242,15.1417,42802.4083
2012-10-25 10:30:00,26.03,26.03,25.99,26.03,54734.53749315818,15.1417,15.1417,15.1184,15.1417,54734.5375
2012-10-25 10:35:00,26.03,26.05,25.95,25.95,63054.18719211823,15.1417,15.1533,15.0951,15.0951,63054.1872
2012-10-25 10:40:00,25.95,25.98,25.94,25.95,36781.6091954023,15.0951,15.1126,15.0893,15.0951,36781.6092
2012-10-25 10:45:00,25.95,25.95,25.87,25.9,87465.79091406678,15.0951,15.0951,15.0486,15.066,87465.7909
2012-10-25 10:50:00,25.9,25.93,25.86,25.93,66119.32129173509,15.066,15.0835,15.0428,15.0835,66119.3213
2012-10-25 10:55:00,25.92,25.94,25.91,25.94,47181.17131910235,15.0777,15.0893,15.0719,15.0893,47181.1713
2012-10-25 11:00:00,25.93,25.95,25.9,25.94,61302.681992337166,15.0835,15.0951,15.066,15.0893,61302.682
2012-10-25 11:05:00,25.93,25.98,25.92,25.97,48275.86206896552,15.0835,15.1126,15.0777,15.1068,48275.8621
2012-10-25 11:10:00,25.97,25.97,25.92,25.93,43459.2227695676,15.1068,15.1068,15.0777,15.0835,43459.2228
2012-10-25 11:15:00,25.93,25.94,25.91,25.91,42036.12479474548,15.0835,15.0893,15.0719,15.0719,42036.1248
2012-10-25 11:20:00,25.91,25.93,25.84,25.84,78708.26491516148,15.0719,15.0835,15.0311,15.0311,78708.2649
2012-10-25 11:25:00,25.85,25.89,25.84,25.86,70060.20799124248,15.0369,15.0602,15.0311,15.0428,70060.208
2012-10-25 11:30:00,25.87,25.9,25.86,25.86,57361.795292829775,15.0486,15.066,15.0428,15.0428,57361.7953
2012-10-25 11:35:00,25.87,25.87,25.82,25.82,78708.26491516148,15.0486,15.0486,15.0195,15.0195,78708.2649
2012-10-25 11:40:00,25.82,25.93,25.82,25.93,68527.64094143405,15.0195,15.0835,15.0195,15.0835,68527.6409
2012-10-25 11:45:00,25.93,25.96,25.86,25.86,74657.90914066776,15.0835,15.1009,15.0428,15.0428,74657.9091
2012-10-25 11:50:00,25.86,25.89,25.82,25.87,64915.161466885605,15.0428,15.0602,15.0195,15.0486,64915.1615
2012-10-25 11:55:00,25.87,25.93,25.86,25.93,68856.048166393,15.0486,15.0835,15.0428,15.0835,68856.0482
2012-10-25 12:00:00,25.93,25.95,25.9,25.91,58894.36234263821,15.0835,15.0951,15.066,15.0719,58894.3623
2012-10-25 12:05:00,25.91,25.91,25.83,25.9,36781.6091954023,15.0719,15.0719,15.0253,15.066,36781.6092
2012-10-25 12:10:00,25.89,25.89,25.82,25.83,42911.877394636016,15.0602,15.0602,15.0195,15.0253,42911.8774
2012-10-25 12:15:00,25.83,25.84,25.81,25.83,33825.94417077176,15.0253,15.0311,15.0137,15.0253,33825.9442
2012-10-25 12:20:00,25.83,25.84,25.82,25.83,27805.14504652436,15.0253,15.0311,15.0195,15.0253,27805.145
2012-10-25 12:25:00,25.84,25.87,25.84,25.87,30760.8100711549,15.0311,15.0486,15.0311,15.0486,30760.8101
2012-10-25 12:30:00,25.86,25.86,25.79,25.82,35467.98029556651,15.0428,15.0428,15.002,15.0195,35467.9803
2012-10-25 12:35:00,25.82,25.87,25.82,25.87,26272.57799671593,15.0195,15.0486,15.0195,15.0486,26272.578
2012-10-25 12:40:00,25.88,25.88,25.83,25.83,27038.861521620143,15.0544,15.0544,15.0253,15.0253,27038.8615
2012-10-25 12:45:00,25.83,25.9,25.81,25.9,28571.42857142857,15.0253,15.066,15.0137,15.066,28571.4286
2012-10-25 12:50:00,25.9,25.9,25.86,25.9,37766.83087027915,15.066,15.066,15.0428,15.066,37766.8309
2012-10-25 12:55:00,25.9,26.0,25.9,25.98,31964.96989600438,15.066,15.1242,15.066,15.1126,31964.9699
2012-10-25 13:00:00,25.99,26.03,25.98,25.99,61193.21291735085,15.1184,15.1417,15.1126,15.1184,61193.2129
2012-10-25 13:05:00,25.99,25.99,25.95,25.95,55938.69731800767,15.1184,15.1184,15.0951,15.0951,55938.6973
2012-10-25 13:10:00,25.95,25.98,25.94,25.97,21893.814997263275,15.0951,15.1126,15.0893,15.1068,21893.815
2012-10-25 13:15:00,25.97,25.99,25.92,25.93,67432.95019157088,15.1068,15.1184,15.0777,15.0835,67432.9502
2012-10-25 13:20:00,25.93,25.95,25.91,25.93,67870.82649151616,15.0835,15.0951,15.0719,15.0835,67870.8265
2012-10-25 13:25:00,25.94,26.03,25.94,26.02,46852.76409414341,15.0893,15.1417,15.0893,15.1358,46852.7641
2012-10-25 13:30:00,26.02,26.03,25.97,25.99,59551.17679255611,15.1358,15.1417,15.1068,15.1184,59551.1768
2012-10-25 13:35:00,25.98,26.03,25.98,26.02,47947.45484400657,15.1126,15.1417,15.1126,15.1358,47947.4548
2012-10-25 13:40:00,26.01,26.02,25.98,26.0,36124.7947454844,15.13,15.1358,15.1126,15.1242,36124.7947
2012-10-25 13:45:00,26.0,26.05,25.99,26.01,42145.593869731805,15.1242,15.1533,15.1184,15.13,42145.5939
2012-10-25 13:50:00,26.01,26.02,26.0,26.01,50136.836343732895,15.13,15.1358,15.1242,15.13,50136.8363
2012-10-25 13:55:00,26.01,26.09,26.0,26.09,103557.7449370553,15.13,15.1766,15.1242,15.1766,103557.7449
2012-10-25 14:00:00,26.09,26.1,26.07,26.1,71811.71319102353,15.1766,15.1824,15.1649,15.1824,71811.7132
2012-10-25 14:05:00,26.1,26.12,26.1,26.12,146469.6223316913,15.1824,15.194,15.1824,15.194,146469.6223
2012-10-25 14:10:00,26.12,26.15,26.11,26.12,90202.51778872468,15.194,15.2115,15.1882,15.194,90202.5178
2012-10-25 14:15:00,26.12,26.13,26.07,26.09,30541.871921182268,15.194,15.1998,15.1649,15.1766,30541.8719
2012-10-25 14:20:00,26.09,26.11,26.06,26.11,32621.78434592228,15.1766,15.1882,15.1591,15.1882,32621.7843
2012-10-25 14:25:00,26.11,26.12,26.07,26.09,36562.67104542967,15.1882,15.194,15.1649,15.1766,36562.671
2012-10-25 14:30:00,26.09,26.11,26.07,26.09,35796.38752052545,15.1766,15.1882,15.1649,15.1766,35796.3875
2012-10-25 14:35:00,26.09,26.1,26.07,26.09,42364.53201970444,15.1766,15.1824,15.1649,15.1766,42364.532
2012-10-25 14:40:00,26.09,26.13,26.09,26.12,67432.95019157088,15.1766,15.1998,15.1766,15.194,67432.9502
2012-10-25 14:45:00,26.12,26.12,26.06,26.07,50027.36726874658,15.194,15.194,15.1591,15.1649,50027.3673
2012-10-25 14:50:00,26.07,26.07,26.03,26.05,47290.640394088674,15.1649,15.1649,15.1417,15.1533,47290.6404
2012-10-25 14:55:00,26.05,26.06,26.02,26.03,24192.66557197592,15.1533,15.1591,15.1358,15.1417,24192.6656
2012-10-25 15:00:00,26.02,26.03,25.99,26.01,65900.38314176246,15.1358,15.1417,15.1184,15.13,65900.3831
2012-10-25 15:05:00,26.0,26.01,25.93,25.93,81007.11548987411,15.1242,15.13,15.0835,15.0835,81007.1155
2012-10-25 15:10:00,25.94,25.96,25.93,25.95,70279.14614121511,15.0893,15.1009,15.0835,15.0951,70279.1461
2012-10-25 15:15:00,25.96,25.98,25.95,25.95,56157.6354679803,15.1009,15.1126,15.0951,15.0951,56157.6355
2012-10-25 15:20:00,25.96,25.97,25.93,25.95,47509.5785440613,15.1009,15.1068,15.0835,15.0951,47509.5785
2012-10-25 15:25:00,25.95,25.95,25.92,25.93,46524.356869184456,15.0951,15.0951,15.0777,15.0835,46524.3569
2012-10-25 15:30:00,25.93,25.98,25.92,25.96,96770.66228790367,15.0835,15.1126,15.0777,15.1009,96770.6623
2012-10-25 15:35:00,25.96,25.98,25.93,25.97,87137.38368910782,15.1009,15.1126,15.0835,15.1068,87137.3837
2012-10-25 15:40:00,25.97,26.0,25.96,25.99,63929.93979200876,15.1068,15.1242,15.1009,15.1184,63929.9398
2012-10-25 15:45:00,26.0,26.0,25.95,25.96,75643.13081554462,15.1242,15.1242,15.0951,15.1009,75643.1308
2012-10-25 15:50:00,25.97,26.0,25.95,25.98,99945.26546250684,15.1068,15.1242,15.0951,15.1126,99945.2655
2012-10-25 15:55:00,25.98,26.03,25.97,26.03,195292.8297755884,15.1126,15.1417,15.1068,15.1417,195292.8298
2012-10-26 09:30:00,25.94,26.31,25.94,26.21,125013.6836343733,15.0893,15.3045,15.0893,15.2464,125013.6836
2012-10-26 09:35:00,26.23,26.54,26.14,26.54,171866.4477285167,15.258,15.4383,15.2056,15.4383,171866.4477
2012-10-26 09:40:00,26.54,26.58,26.39,26.45,106841.81718664478,15.4383,15.4616,15.3511,15.386,106841.8172
2012-10-26 09:45:00,26.45,26.49,26.38,26.42,102134.64696223318,15.386,15.4092,15.3452,15.3685,102134.647
2012-10-26 09:50:00,26.42,26.46,26.36,26.39,56048.16639299398,15.3685,15.3918,15.3336,15.3511,56048.1664
2012-10-26 09:55:00,26.39,26.41,26.3,26.31,70169.67706622879,15.3511,15.3627,15.2987,15.3045,70169.6771
2012-10-26 10:00:00,26.31,26.31,26.23,26.26,130377.6683087028,15.3045,15.3045,15.258,15.2754,130377.6683
2012-10-26 10:05:00,26.26,26.31,26.23,26.24,116803.50301039957,15.2754,15.3045,15.258,15.2638,116803.503
2012-10-26 10:10:00,26.24,26.3,26.22,26.3,83853.31143951834,15.2638,15.2987,15.2522,15.2987,83853.3114
2012-10-26 10:15:00,26.28,26.35,26.22,26.24,113957.30706075534,15.2871,15.3278,15.2522,15.2638,113957.3071
2012-10-26 10:20:00,26.24,26.27,26.14,26.14,115489.87411056376,15.2638,15.2813,15.2056,15.2056,115489.8741
2012-10-26 10:25:00,26.14,26.16,26.01,26.02,173946.3601532567,15.2056,15.2173,15.13,15.1358,173946.3602
2012-10-26 10:30:00,26.02,26.06,26.0,26.05,109578.54406130267,15.1358,15.1591,15.1242,15.1533,109578.5441
2012-10-26 10:35:00,26.06,26.1,26.03,26.1,66338.25944170772,15.1591,15.1824,15.1417,15.1824,66338.2594
2012-10-26 10:40:00,26.1,26.11,26.06,26.06,62506.84181718665,15.1824,15.1882,15.1591,15.1591,62506.8418
2012-10-26 10:45:00,26.06,26.06,25.91,25.92,176245.21072796936,15.1591,15.1591,15.0719,15.0777,176245.2107
2012-10-26 10:50:00,25.92,25.93,25.79,25.81,166064.58675424193,15.0777,15.0835,15.002,15.0137,166064.5868
2012-10-26 10:55:00,25.81,25.9,25.81,25.9,73782.15654077723,15.0137,15.066,15.0137,15.066,73782.1565
2012-10-26 11:00:00,25.9,25.91,25.82,25.83,106075.53366174056,15.066,15.0719,15.0195,15.0253,106075.5337
2012-10-26 11:05:00,25.82,25.95,25.82,25.93,53201.97044334975,15.0195,15.0951,15.0195,15.0835,53201.9704
2012-10-26 11:10:00,25.92,25.94,25.89,25.91,41488.7794198139,15.0777,15.0893,15.0602,15.0719,41488.7794
2012-10-26 11:15:00,25.9,25.98,25.9,25.96,64805.69239189929,15.066,15.1126,15.066,15.1009,64805.6924
2012-10-26 11:20:00,25.95,25.96,25.91,25.96,56376.57361795293,15.0951,15.1009,15.0719,15.1009,56376.5736
2012-10-26 11:25:00,25.96,26.03,25.96,26.03,41269.84126984127,15.1009,15.1417,15.1009,15.1417,41269.8413
2012-10-26 11:30:00,26.03,26.1,26.02,26.1,77394.63601532567,15.1417,15.1824,15.1358,15.1824,77394.636
2012-10-26 11:35:00,26.1,26.11,26.05,26.09,52107.27969348659,15.1824,15.1882,15.1533,15.1766,52107.2797
2012-10-26 11:40:00,26.09,26.12,26.05,26.05,66666.66666666667,15.1766,15.194,15.1533,15.1533,66666.6667
2012-10-26 11:45:00,26.04,26.08,26.03,26.03,54625.06841817187,15.1475,15.1707,15.1417,15.1417,54625.0684
2012-10-26 11:50:00,26.03,26.04,26.02,26.04,51997.81061850028,15.1417,15.1475,15.1358,15.1475,51997.8106
2012-10-26 11:55:00,26.04,26.08,26.04,26.08,39189.92884510126,15.1475,15.1707,15.1475,15.1707,39189.9288
2012-10-26 12:00:00,26.08,26.11,26.06,26.1,228352.490421456,15.1707,15.1882,15.1591,15.1824,228352.4904
2012-10-26 12:05:00,26.11,26.14,26.07,26.12,136288.9983579639,15.1882,15.2056,15.1649,15.194,136288.9984
2012-10-26 12:10:00,26.13,26.19,26.12,26.18,32183.90804597701,15.1998,15.2347,15.194,15.2289,32183.908
2012-10-26 12:15:00,26.18,26.2,26.17,26.17,74548.44006568145,15.2289,15.2405,15.2231,15.2231,74548.4401
2012-10-26 12:20:00,26.17,26.19,26.16,26.18,50684.18171866448,15.2231,15.2347,15.2173,15.2289,50684.1817
2012-10-26 12:25:00,26.18,26.23,26.17,26.22,56267.10454296661,15.2289,15.258,15.2231,15.2522,56267.1045
2012-10-26 12:30:00,26.22,26.22,26.15,26.17,79255.61029009306,15.2522,15.2522,15.2115,15.2231,79255.6103
2012-10-26 12:35:00,26.18,26.24,26.18,26.23,96442.25506294472,15.2289,15.2638,15.2289,15.258,96442.2551
2012-10-26 12:40:00,26.23,26.25,26.19,26.19,67651.88834154351,15.258,15.2696,15.2347,15.2347,67651.8883
2012-10-26 12:45:00,26.19,26.23,26.17,26.2,45101.25889436234,15.2347,15.258,15.2231,15.2405,45101.2589
2012-10-26 12:50:00,26.21,26.23,26.2,26.21,34154.35139573071,15.2464,15.258,15.2405,15.2464,34154.3514
2012-10-26 12:55:00,26.21,26.27,26.21,26.23,143732.8954570334,15.2464,15.2813,15.2464,15.258,143732.8955
2012-10-26 13:00:00,26.23,26.23,26.16,26.16,38204.707170224414,15.258,15.258,15.2173,15.2173,38204.7072
2012-10-26 13:05:00,26.16,26.17,26.14,26.15,27586.206896551725,15.2173,15.2231,15.2056,15.2115,27586.2069
2012-10-26 13:10:00,26.14,26.17,26.13,26.13,53968.25396825397,15.2056,15.2231,15.1998,15.1998,53968.254
2012-10-26 13:15:00,26.13,26.14,26.12,26.13,64586.75424192666,15.1998,15.2056,15.194,15.1998,64586.7542
2012-10-26 13:20:00,26.13,26.13,26.04,26.04,85057.47126436782,15.1998,15.1998,15.1475,15.1475,85057.4713
2012-10-26 13:25:00,26.05,26.08,26.03,26.08,75971.53804050355,15.1533,15.1707,15.1417,15.1707,75971.538
2012-10-26 13:30:00,26.07,26.13,26.07,26.11,155555.55555555556,15.1649,15.1998,15.1649,15.1882,155555.5556
2012-10-26 13:35:00,26.1,26.14,26.08,26.13,123700.0547345375,15.1824,15.2056,15.1707,15.1998,123700.0547
2012-10-26 13:40:00,26.14,26.2,26.12,26.2,97099.06951286262,15.2056,15.2405,15.194,15.2405,97099.0695
2012-10-26 13:45:00,26.19,26.24,26.16,26.24,158730.15873015873,15.2347,15.2638,15.2173,15.2638,158730.1587
2012-10-26 13:50:00,26.24,26.31,26.24,26.3,125451.55993431856,15.2638,15.3045,15.2638,15.2987,125451.5599
2012-10-26 13:55:00,26.31,26.35,26.29,26.3,139901.47783251232,15.3045,15.3278,15.2929,15.2987,139901.4778
2012-10-26 14:00:00,26.3,26.35,26.27,26.34,117569.78653530378,15.2987,15.3278,15.2813,15.322,117569.7865
2012-10-26 14:05:00,26.33,26.34,26.27,26.29,37985.76902025178,15.3162,15.322,15.2813,15.2929,37985.769
2012-10-26 14:10:00,26.28,26.3,26.25,26.26,43349.75369458128,15.2871,15.2987,15.2696,15.2754,43349.7537
2012-10-26 14:15:00,26.25,26.31,26.24,26.31,44663.38259441708,15.2696,15.3045,15.2638,15.3045,44663.3826
2012-10-26 14:20:00,26.31,26.33,26.3,26.31,44663.38259441708,15.3045,15.3162,15.2987,15.3045,44663.3826
2012-10-26 14:25:00,26.32,26.35,26.31,26.34,42364.53201970444,15.3103,15.3278,15.3045,15.322,42364.532
2012-10-26 14:30:00,26.33,26.42,26.33,26.42,133990.14778325125,15.3162,15.3685,15.3162,15.3685,133990.1478
2012-10-26 14:35:00,26.42,26.45,26.38,26.45,130268.19923371648,15.3685,15.386,15.3452,15.386,130268.1992
2012-10-26 14:40:00,26.45,26.46,26.37,26.41,108921.72961138478,15.386,15.3918,15.3394,15.3627,108921.7296
2012-10-26 14:45:00,26.41,26.41,26.35,26.35,44553.91351943076,15.3627,15.3627,15.3278,15.3278,44553.9135
2012-10-26 14:50:00,26.35,26.41,26.33,26.38,61740.55829228243,15.3278,15.3627,15.3162,15.3452,61740.5583
2012-10-26 14:55:00,26.38,26.42,26.37,26.4,78051.45046524357,15.3452,15.3685,15.3394,15.3569,78051.4505
2012-10-26 15:00:00,26.4,26.43,26.39,26.42,45210.72796934866,15.3569,15.3743,15.3511,15.3685,45210.728
2012-10-26 15:05:00,26.42,26.43,26.39,26.41,47509.5785440613,15.3685,15.3743,15.3511,15.3627,47509.5785
2012-10-26 15:10:00,26.41,26.47,26.4,26.45,73563.2183908046,15.3627,15.3976,15.3569,15.386,73563.2184
2012-10-26 15:15:00,26.45,26.49,26.45,26.48,102244.11603721949,15.386,15.4092,15.386,15.4034,102244.116
2012-10-26 15:20:00,26.49,26.53,26.48,26.52,85823.75478927203,15.4092,15.4325,15.4034,15.4267,85823.7548
2012-10-26 15:25:00,26.53,26.56,26.49,26.56,82977.5588396278,15.4325,15.45,15.4092,15.45,82977.5588
2012-10-26 15:30:00,26.55,26.58,26.51,26.51,112643.67816091956,15.4441,15.4616,15.4209,15.4209,112643.6782
2012-10-26 15:35:00,26.51,26.56,26.49,26.51,151505.19978106185,15.4209,15.45,15.4092,15.4209,151505.1998
2012-10-26 15:40:00,26.5,26.55,26.48,26.54,144170.77175697865,15.4151,15.4441,15.4034,15.4383,144170.7718
2012-10-26 15:45:00,26.54,26.54,26.48,26.48,213902.57252326212,15.4383,15.4383,15.4034,15.4034,213902.5725
2012-10-26 15:50:00,26.48,26.54,26.47,26.53,282320.7443897099,15.4034,15.4383,15.3976,15.4325,282320.7444
2012-10-26 15:55:00,26.54,26.57,26.48,26.51,447290.6403940887,15.4383,15.4558,15.4034,15.4209,447290.6404
2012-10-31 09:30:00,26.85,27.07,26.35,26.41,324247.4001094691,15.6186,15.7466,15.3278,15.3627,324247.4001
2012-10-31 09:35:00,26.41,26.41,26.08,26.12,247837.98576902025,15.3627,15.3627,15.1707,15.194,247837.9858
2012-10-31 09:40:00,26.12,26.18,26.02,26.12,238204.70717022443,15.194,15.2289,15.1358,15.194,238204.7072
2012-10-31 09:45:00,26.12,26.13,26.01,26.12,209852.2167487685,15.194,15.1998,15.13,15.194,209852.2167
2012-10-31 09:50:00,26.12,26.13,26.09,26.12,141762.4521072797,15.194,15.1998,15.1766,15.194,141762.4521
2012-10-31 09:55:00,26.12,26.13,26.03,26.03,135741.6529830323,15.194,15.1998,15.1417,15.1417,135741.653
2012-10-31 10:00:00,26.03,26.1,26.03,26.03,90530.92501368363,15.1417,15.1824,15.1417,15.1417,90530.925
2012-10-31 10:05:00,26.03,26.07,26.03,26.05,180076.62835249043,15.1417,15.1649,15.1417,15.1533,180076.6284
2012-10-31 10:10:00,26.05,26.06,26.03,26.03,80240.8319649699,15.1533,15.1591,15.1417,15.1417,80240.832
2012-10-31 10:15:00,26.03,26.05,25.96,25.97,108374.3842364532,15.1417,15.1533,15.1009,15.1068,108374.3842
2012-10-31 10:20:00,25.97,26.03,25.94,26.01,71154.89874110564,15.1068,15.1417,15.0893,15.13,71154.8987
2012-10-31 10:25:00,26.01,26.03,25.99,26.02,63820.47071702244,15.13,15.1417,15.1184,15.1358,63820.4707
2012-10-31 10:30:00,26.02,26.03,25.99,26.01,109906.95128626164,15.1358,15.1417,15.1184,15.13,109906.9513
2012-10-31 10:35:00,26.01,26.01,25.95,25.95,174493.7055281883,15.13,15.13,15.0951,15.0951,174493.7055
2012-10-31 10:40:00,25.96,25.98,25.9,25.9,118773.94636015326,15.1009,15.1126,15.066,15.066,118773.9464
2012-10-31 10:45:00,25.9,25.91,25.86,25.9,131362.88998357963,15.066,15.0719,15.0428,15.066,131362.89
2012-10-31 10:50:00,25.9,25.9,25.85,25.89,142857.14285714287,15.066,15.066,15.0369,15.0602,142857.1429
2012-10-31 10:55:00,25.89,25.96,25.87,25.94,264805.6923918993,15.0602,15.1009,15.0486,15.0893,264805.6924
2012-10-31 11:00:00,25.95,25.98,25.92,25.96,100821.01806239736,15.0951,15.1126,15.0777,15.1009,100821.0181
2012-10-31 11:05:00,25.96,26.02,25.94,25.96,225834.70169677067,15.1009,15.1358,15.0893,15.1009,225834.7017
2012-10-31 11:10:00,25.96,26.05,25.94,26.04,102572.52326217844,15.1009,15.1533,15.0893,15.1475,102572.5233
2012-10-31 11:15:00,26.05,26.1,26.03,26.09,98522.16748768474,15.1533,15.1824,15.1417,15.1766,98522.1675
2012-10-31 11:20:00,26.1,26.11,26.02,26.1,111877.39463601532,15.1824,15.1882,15.1358,15.1824,111877.3946
2012-10-31 11:25:00,26.1,26.18,26.05,26.18,140996.16858237548,15.1824,15.2289,15.1533,15.2289,140996.1686
2012-10-31 11:30:00,26.18,26.29,26.18,26.27,193212.9173508484,15.2289,15.2929,15.2289,15.2813,193212.9174
2012-10-31 11:35:00,26.27,26.32,26.25,26.27,97427.47673782158,15.2813,15.3103,15.2696,15.2813,97427.4767
2012-10-31 11:40:00,26.27,26.38,26.27,26.34,206349.2063492064,15.2813,15.3452,15.2813,15.322,206349.2063
2012-10-31 11:45:00,26.35,26.36,26.3,26.36,125123.1527093596,15.3278,15.3336,15.2987,15.3336,125123.1527
2012-10-31 11:50:00,26.35,26.39,26.33,26.36,80459.77011494253,15.3278,15.3511,15.3162,15.3336,80459.7701
2012-10-31 11:55:00,26.36,26.39,26.28,26.39,157307.06075533663,15.3336,15.3511,15.2871,15.3511,157307.0608
2012-10-31 12:00:00,26.38,26.42,26.36,26.38,126984.12698412698,15.3452,15.3685,15.3336,15.3452,126984.127
2012-10-31 12:05:00,26.38,26.41,26.3,26.35,117569.78653530378,15.3452,15.3627,15.2987,15.3278,117569.7865
2012-10-31 12:10:00,26.35,26.4,26.35,26.37,128078.81773399016,15.3278,15.3569,15.3278,15.3394,128078.8177
2012-10-31 12:15:00,26.37,26.41,26.35,26.39,171756.9786535304,15.3394,15.3627,15.3278,15.3511,171756.9787
2012-10-31 12:20:00,26.39,26.4,26.35,26.38,103995.62123700057,15.3511,15.3569,15.3278,15.3452,103995.6212
2012-10-31 12:25:00,26.38,26.39,26.35,26.36,122933.77120963328,15.3452,15.3511,15.3278,15.3336,122933.7712
2012-10-31 12:30:00,26.36,26.36,26.28,26.29,219266.5571975917,15.3336,15.3336,15.2871,15.2929,219266.5572
2012-10-31 12:35:00,26.28,26.33,26.26,26.31,181718.6644772852,15.2871,15.3162,15.2754,15.3045,181718.6645
2012-10-31 12:40:00,26.31,26.32,26.25,26.26,86808.97646414889,15.3045,15.3103,15.2696,15.2754,86808.9765
2012-10-31 12:45:00,26.26,26.28,26.26,26.28,85166.94033935413,15.2754,15.2871,15.2754,15.2871,85166.9403
2012-10-31 12:50:00,26.27,26.31,26.27,26.27,114066.77613574166,15.2813,15.3045,15.2813,15.2813,114066.7761
2012-10-31 12:55:00,26.27,26.35,26.26,26.32,104542.96661193212,15.2813,15.3278,15.2754,15.3103,104542.9666
2012-10-31 13:00:00,26.32,26.4,26.31,26.37,120963.3278598796,15.3103,15.3569,15.3045,15.3394,120963.3279
2012-10-31 13:05:00,26.37,26.45,26.36,26.45,108374.3842364532,15.3394,15.386,15.3336,15.386,108374.3842
2012-10-31 13:10:00,26.45,26.51,26.45,26.5,171209.6332785988,15.386,15.4209,15.386,15.4151,171209.6333
2012-10-31 13:15:00,26.5,26.6,26.45,26.47,181718.6644772852,15.4151,15.4732,15.386,15.3976,181718.6645
2012-10-31 13:20:00,26.48,26.5,26.43,26.44,94800.21893814998,15.4034,15.4151,15.3743,15.3802,94800.2189
2012-10-31 13:25:00,26.43,26.5,26.43,26.49,108702.79146141215,15.3743,15.4151,15.3743,15.4092,108702.7915
2012-10-31 13:30:00,26.49,26.5,26.43,26.45,83634.3732895457,15.4092,15.4151,15.3743,15.386,83634.3733
2012-10-31 13:35:00,26.45,26.47,26.45,26.46,51997.81061850028,15.386,15.3976,15.386,15.3918,51997.8106
2012-10-31 13:40:00,26.47,26.47,26.41,26.44,70388.61521620142,15.3976,15.3976,15.3627,15.3802,70388.6152
2012-10-31 13:45:00,26.43,26.45,26.4,26.4,58784.89326765189,15.3743,15.386,15.3569,15.3569,58784.8933
2012-10-31 13:50:00,26.4,26.45,26.4,26.45,51231.52709359606,15.3569,15.386,15.3569,15.386,51231.5271
2012-10-31 13:55:00,26.44,26.49,26.44,26.47,66666.66666666667,15.3802,15.4092,15.3802,15.3976,66666.6667
2012-10-31 14:00:00,26.45,26.45,26.39,26.44,97755.88396278051,15.386,15.386,15.3511,15.3802,97755.884
2012-10-31 14:05:00,26.44,26.5,26.43,26.48,59989.05309250137,15.3802,15.4151,15.3743,15.4034,59989.0531
2012-10-31 14:10:00,26.48,26.51,26.45,26.46,125779.96715927753,15.4034,15.4209,15.386,15.3918,125779.9672
2012-10-31 14:15:00,26.46,26.46,26.42,26.44,128297.7558839628,15.3918,15.3918,15.3685,15.3802,128297.7559
2012-10-31 14:20:00,26.45,26.46,26.38,26.4,154679.80295566504,15.386,15.3918,15.3452,15.3569,154679.803
2012-10-31 14:25:00,26.4,26.45,26.35,26.44,97208.53858784892,15.3569,15.386,15.3278,15.3802,97208.5386
2012-10-31 14:30:00,26.44,26.49,26.43,26.44,158073.34428024082,15.3802,15.4092,15.3743,15.3802,158073.3443
2012-10-31 14:35:00,26.44,26.52,26.43,26.52,85166.94033935413,15.3802,15.4267,15.3743,15.4267,85166.9403
2012-10-31 14:40:00,26.52,26.55,26.43,26.45,96770.66228790367,15.4267,15.4441,15.3743,15.386,96770.6623
2012-10-31 14:45:00,26.45,26.46,26.36,26.37,201751.50519978107,15.386,15.3918,15.3336,15.3394,201751.5052
2012-10-31 14:50:00,26.36,26.37,26.29,26.3,93486.5900383142,15.3336,15.3394,15.2929,15.2987,93486.59
2012-10-31 14:55:00,26.3,26.3,26.26,26.29,70607.55336617406,15.2987,15.2987,15.2754,15.2929,70607.5534
2012-10-31 15:00:00,26.29,26.36,26.26,26.36,83196.49698960045,15.2929,15.3336,15.2754,15.3336,83196.497
2012-10-31 15:05:00,26.36,26.41,26.35,26.4,90640.39408866996,15.3336,15.3627,15.3278,15.3569,90640.3941
2012-10-31 15:10:00,26.39,26.47,26.36,26.46,97208.53858784892,15.3511,15.3976,15.3336,15.3918,97208.5386
2012-10-31 15:15:00,26.46,26.57,26.46,26.54,133880.67870826492,15.3918,15.4558,15.3918,15.4383,133880.6787
2012-10-31 15:20:00,26.54,26.56,26.47,26.49,131472.35905856595,15.4383,15.45,15.3976,15.4092,131472.3591
2012-10-31 15:25:00,26.48,26.5,26.45,26.45,170881.22605363987,15.4034,15.4151,15.386,15.386,170881.2261
2012-10-31 15:30:00,26.45,26.52,26.44,26.5,141215.10673234813,15.386,15.4267,15.3802,15.4151,141215.1067
2012-10-31 15:35:00,26.5,26.53,26.48,26.5,129282.97755883964,15.4151,15.4325,15.4034,15.4151,129282.9776
2012-10-31 15:40:00,26.5,26.51,26.45,26.47,151505.19978106185,15.4151,15.4209,15.386,15.3976,151505.1998
2012-10-31 15:45:00,26.47,26.53,26.45,26.49,221893.81499726328,15.3976,15.4325,15.386,15.4092,221893.815
2012-10-31 15:50:00,26.49,26.62,26.49,26.6,325123.1527093596,15.4092,15.4849,15.4092,15.4732,325123.1527
2012-10-31 15:55:00,26.6,26.63,26.57,26.58,497646.41488779424,15.4732,15.4907,15.4558,15.4616,497646.4149
2012-11-01 09:30:00,26.23,26.38,26.04,26.37,235467.9802955665,15.258,15.3452,15.1475,15.3394,235467.9803
2012-11-01 09:35:00,26.37,26.56,26.37,26.56,128188.28680897648,15.3394,15.45,15.3394,15.45,128188.2868
2012-11-01 09:40:00,26.56,26.68,26.54,26.57,182594.4170771757,15.45,15.5198,15.4383,15.4558,182594.4171
2012-11-01 09:45:00,26.58,26.6,26.44,26.51,130158.73015873016,15.4616,15.4732,15.3802,15.4209,130158.7302
2012-11-01 09:50:00,26.51,26.59,26.45,26.59,89874.11056376575,15.4209,15.4674,15.386,15.4674,89874.1106
2012-11-01 09:55:00,26.59,26.63,26.46,26.61,257142.8571428572,15.4674,15.4907,15.3918,15.479,257142.8571
2012-11-01 10:00:00,26.6,26.67,26.49,26.5,171756.9786535304,15.4732,15.5139,15.4092,15.4151,171756.9787
2012-11-01 10:05:00,26.49,26.64,26.49,26.64,111658.45648604268,15.4092,15.4965,15.4092,15.4965,111658.4565
2012-11-01 10:10:00,26.64,26.67,26.54,26.57,119540.22988505747,15.4965,15.5139,15.4383,15.4558,119540.2299
2012-11-01 10:15:00,26.58,26.62,26.46,26.46,187301.5873015873,15.4616,15.4849,15.3918,15.3918,187301.5873
2012-11-01 10:20:00,26.46,26.49,26.4,26.4,216529.8303229338,15.3918,15.4092,15.3569,15.3569,216529.8303
2012-11-01 10:25:00,26.4,26.45,26.38,26.42,244444.44444444447,15.3569,15.386,15.3452,15.3685,244444.4444
2012-11-01 10:30:00,26.43,26.43,26.27,26.36,179748.2211275315,15.3743,15.3743,15.2813,15.3336,179748.2211
2012-11-01 10:35:00,26.36,26.36,26.23,26.26,336070.0602079913,15.3336,15.3336,15.258,15.2754,336070.0602
2012-11-01 10:40:00,26.26,26.41,26.26,26.41,121948.54953475644,15.2754,15.3627,15.2754,15.3627,121948.5495
2012-11-01 10:45:00,26.4,26.45,26.34,26.34,115927.75041050903,15.3569,15.386,15.322,15.322,115927.7504
2012-11-01 10:50:00,26.34,26.43,26.33,26.42,79365.07936507936,15.322,15.3743,15.3162,15.3685,79365.0794
2012-11-01 10:55:00,26.42,26.43,26.36,26.38,35686.91844553914,15.3685,15.3743,15.3336,15.3452,35686.9184
2012-11-01 11:00:00,26.38,26.38,26.35,26.37,43240.28461959497,15.3452,15.3452,15.3278,15.3394,43240.2846
2012-11-01 11:05:00,26.36,26.37,26.28,26.35,139244.66338259442,15.3336,15.3394,15.2871,15.3278,139244.6634
2012-11-01 11:10:00,26.36,26.5,26.36,26.5,200985.22167487687,15.3336,15.4151,15.3336,15.4151,200985.2217
2012-11-01 11:15:00,26.5,26.51,26.47,26.5,93158.18281335523,15.4151,15.4209,15.3976,15.4151,93158.1828
2012-11-01 11:20:00,26.49,26.54,26.49,26.53,66885.6048166393,15.4092,15.4383,15.4092,15.4325,66885.6048
2012-11-01 11:25:00,26.54,26.6,26.53,26.56,110016.42036124796,15.4383,15.4732,15.4325,15.45,110016.4204
2012-11-01 11:30:00,26.56,26.62,26.56,26.57,95675.97153804053,15.45,15.4849,15.45,15.4558,95675.9715
2012-11-01 11:35:00,26.57,26.58,26.51,26.55,61631.08921729612,15.4558,15.4616,15.4209,15.4441,61631.0892
2012-11-01 11:40:00,26.55,26.55,26.5,26.54,65571.97591680351,15.4441,15.4441,15.4151,15.4383,65571.9759
2012-11-01 11:45:00,26.55,26.6,26.52,26.56,57909.14066776136,15.4441,15.4732,15.4267,15.45,57909.1407
2012-11-01 11:50:00,26.56,26.6,26.55,26.57,52216.748768472906,15.45,15.4732,15.4441,15.4558,52216.7488
2012-11-01 11:55:00,26.57,26.6,26.56,26.58,70060.20799124248,15.4558,15.4732,15.45,15.4616,70060.208
2012-11-01 12:00:00,26.57,26.6,26.54,26.56,57033.38806787083,15.4558,15.4732,15.4383,15.45,57033.3881
2012-11-01 12:05:00,26.56,26.59,26.56,26.56,51997.81061850028,15.45,15.4674,15.45,15.45,51997.8106
2012-11-01 12:10:00,26.56,26.57,26.54,26.56,75424.19266557197,15.45,15.4558,15.4383,15.45,75424.1927
2012-11-01 12:15:00,26.56,26.56,26.53,26.56,38642.58347016968,15.45,15.45,15.4325,15.45,38642.5835
2012-11-01 12:20:00,26.56,26.59,26.53,26.53,86808.97646414889,15.45,15.4674,15.4325,15.4325,86808.9765
2012-11-01 12:25:00,26.53,26.57,26.53,26.57,31527.09359605912,15.4325,15.4558,15.4325,15.4558,31527.0936
2012-11-01 12:30:00,26.57,26.59,26.56,26.57,39299.39792008758,15.4558,15.4674,15.45,15.4558,39299.3979
2012-11-01 12:35:00,26.57,26.57,26.5,26.52,66228.7903667214,15.4558,15.4558,15.4151,15.4267,66228.7904
2012-11-01 12:40:00,26.52,26.53,26.5,26.5,33497.53694581281,15.4267,15.4325,15.4151,15.4151,33497.5369
2012-11-01 12:45:00,26.5,26.53,26.49,26.49,35796.38752052545,15.4151,15.4325,15.4092,15.4092,35796.3875
2012-11-01 12:50:00,26.49,26.51,26.49,26.49,60098.52216748769,15.4092,15.4209,15.4092,15.4092,60098.5222
2012-11-01 12:55:00,26.49,26.5,26.45,26.45,31855.500821018064,15.4092,15.4151,15.386,15.386,31855.5008
2012-11-01 13:00:00,26.45,26.45,26.4,26.4,32402.846195949645,15.386,15.386,15.3569,15.3569,32402.8462
2012-11-01 13:05:00,26.4,26.4,26.28,26.29,184893.2676518884,15.3569,15.3569,15.2871,15.2929,184893.2677
2012-11-01 13:10:00,26.28,26.34,26.27,26.34,72140.12041598248,15.2871,15.322,15.2813,15.322,72140.1204
2012-11-01 13:15:00,26.34,26.37,26.33,26.35,92391.89928845102,15.322,15.3394,15.3162,15.3278,92391.8993
2012-11-01 13:20:00,26.35,26.35,26.27,26.3,103119.86863711002,15.3278,15.3278,15.2813,15.2987,103119.8686
2012-11-01 13:25:00,26.3,26.32,26.25,26.3,71811.71319102353,15.2987,15.3103,15.2696,15.2987,71811.7132
2012-11-01 13:30:00,26.3,26.35,26.25,26.31,416201.42309797485,15.2987,15.3278,15.2696,15.3045,416201.4231
2012-11-01 13:35:00,26.33,26.33,26.26,26.29,107060.7553366174,15.3162,15.3162,15.2754,15.2929,107060.7553
2012-11-01 13:40:00,26.29,26.29,26.26,26.29,70388.61521620142,15.2929,15.2929,15.2754,15.2929,70388.6152
2012-11-01 13:45:00,26.29,26.3,26.26,26.27,69293.92446633826,15.2929,15.2987,15.2754,15.2813,69293.9245
2012-11-01 13:50:00,26.28,26.3,26.23,26.25,76847.29064039409,15.2871,15.2987,15.258,15.2696,76847.2906
2012-11-01 13:55:00,26.24,26.28,26.24,26.28,26382.047071702244,15.2638,15.2871,15.2638,15.2871,26382.0471
2012-11-01 14:00:00,26.28,26.31,26.23,26.25,163437.32895457034,15.2871,15.3045,15.258,15.2696,163437.329
2012-11-01 14:05:00,26.25,26.27,26.24,26.26,233169.12972085387,15.2696,15.2813,15.2638,15.2754,233169.1297
2012-11-01 14:10:00,26.26,26.38,26.26,26.37,98303.2293377121,15.2754,15.3452,15.2754,15.3394,98303.2293
2012-11-01 14:15:00,26.37,26.42,26.29,26.29,164094.14340448825,15.3394,15.3685,15.2929,15.2929,164094.1434
2012-11-01 14:20:00,26.3,26.31,26.26,26.26,126546.25068418172,15.2987,15.3045,15.2754,15.2754,126546.2507
2012-11-01 14:25:00,26.26,26.32,26.24,26.31,133661.74055829228,15.2754,15.3103,15.2638,15.3045,133661.7406
2012-11-01 14:30:00,26.31,26.34,26.31,26.32,40722.49589490969,15.3045,15.322,15.3045,15.3103,40722.4959
2012-11-01 14:35:00,26.32,26.37,26.32,26.35,51888.34154351396,15.3103,15.3394,15.3103,15.3278,51888.3415
2012-11-01 14:40:00,26.35,26.37,26.33,26.37,46086.48056923919,15.3278,15.3394,15.3162,15.3394,46086.4806
2012-11-01 14:45:00,26.38,26.39,26.33,26.39,156978.65353037766,15.3452,15.3511,15.3162,15.3511,156978.6535
2012-11-01 14:50:00,26.39,26.4,26.34,26.35,103229.33771209634,15.3511,15.3569,15.322,15.3278,103229.3377
2012-11-01 14:55:00,26.34,26.36,26.33,26.35,62944.71811713191,15.322,15.3336,15.3162,15.3278,62944.7181
2012-11-01 15:00:00,26.34,26.38,26.34,26.35,122058.01860974276,15.322,15.3452,15.322,15.3278,122058.0186
2012-11-01 15:05:00,26.35,26.35,26.34,26.35,93596.0591133005,15.3278,15.3278,15.322,15.3278,93596.0591
2012-11-01 15:10:00,26.35,26.35,26.32,26.34,74438.97099069513,15.3278,15.3278,15.3103,15.322,74438.971
2012-11-01 15:15:00,26.35,26.35,26.31,26.31,70935.96059113301,15.3278,15.3278,15.3045,15.3045,70935.9606
2012-11-01 15:20:00,26.31,26.32,26.26,26.29,117679.2556102901,15.3045,15.3103,15.2754,15.2929,117679.2556
2012-11-01 15:25:00,26.3,26.34,26.29,26.31,70717.02244116037,15.2987,15.322,15.2929,15.3045,70717.0224
2012-11-01 15:30:00,26.31,26.35,26.31,26.33,122933.77120963328,15.3045,15.3278,15.3045,15.3162,122933.7712
2012-11-01 15:35:00,26.33,26.34,26.24,26.26,304433.4975369458,15.3162,15.322,15.2638,15.2754,304433.4975
2012-11-01 15:40:00,26.26,26.28,26.25,26.27,120306.51340996168,15.2754,15.2871,15.2696,15.2813,120306.5134
2012-11-01 15:45:00,26.27,26.31,26.26,26.31,196825.39682539683,15.2813,15.3045,15.2754,15.3045,196825.3968
2012-11-01 15:50:00,26.31,26.31,26.23,26.27,374603.1746031746,15.3045,15.3045,15.258,15.2813,374603.1746
2012-11-01 15:55:00,26.28,26.3,26.26,26.27,487356.3218390805,15.2871,15.2987,15.2754,15.2813,487356.3218
2012-11-02 09:30:00,26.56,26.65,26.23,26.29,157963.87520525453,15.45,15.5023,15.258,15.2929,157963.8752
2012-11-02 09:35:00,26.29,26.36,26.29,26.34,118664.47728516694,15.2929,15.3336,15.2929,15.322,118664.4773
2012-11-02 09:40:00,26.33,26.38,26.23,26.35,107827.03886152162,15.3162,15.3452,15.258,15.3278,107827.0389
2012-11-02 09:45:00,26.35,26.35,26.22,26.23,86152.16201423098,15.3278,15.3278,15.2522,15.258,86152.162
2012-11-02 09:50:00,26.23,26.23,26.13,26.2,85823.75478927203,15.258,15.258,15.1998,15.2405,85823.7548
2012-11-02 09:55:00,26.21,26.26,26.17,26.26,99616.8582375479,15.2464,15.2754,15.2231,15.2754,99616.8582
2012-11-02 10:00:00,26.25,26.29,26.19,26.24,97318.00766283524,15.2696,15.2929,15.2347,15.2638,97318.0077
2012-11-02 10:05:00,26.24,26.28,26.15,26.19,187192.118226601,15.2638,15.2871,15.2115,15.2347,187192.1182
2012-11-02 10:10:00,26.19,26.22,26.12,26.14,105090.31198686371,15.2347,15.2522,15.194,15.2056,105090.312
2012-11-02 10:15:00,26.14,26.15,26.08,26.1,73453.74931581829,15.2056,15.2115,15.1707,15.1824,73453.7493
2012-11-02 10:20:00,26.11,26.11,25.99,26.03,99835.79638752052,15.1882,15.1882,15.1184,15.1417,99835.7964
2012-11-02 10:25:00,26.03,26.06,25.98,26.06,99835.79638752052,15.1417,15.1591,15.1126,15.1591,99835.7964
2012-11-02 10:30:00,26.05,26.15,26.03,26.15,58784.89326765189,15.1533,15.2115,15.1417,15.2115,58784.8933
2012-11-02 10:35:00,26.15,26.17,26.13,26.15,95019.1570881226,15.2115,15.2231,15.1998,15.2115,95019.1571
2012-11-02 10:40:00,26.15,26.15,25.98,26.01,85714.28571428572,15.2115,15.2115,15.1126,15.13,85714.2857
2012-11-02 10:45:00,26.02,26.02,25.94,26.02,91516.14668856048,15.1358,15.1358,15.0893,15.1358,91516.1467
2012-11-02 10:50:00,26.01,26.05,25.97,26.05,95675.97153804053,15.13,15.1533,15.1068,15.1533,95675.9715
2012-11-02 10:55:00,26.06,26.07,26.02,26.03,80678.70826491517,15.1591,15.1649,15.1358,15.1417,80678.7083
2012-11-02 11:00:00,26.03,26.08,26.02,26.05,65024.63054187192,15.1417,15.1707,15.1358,15.1533,65024.6305
2012-11-02 11:05:00,26.06,26.13,26.05,26.08,45867.54241926656,15.1591,15.1998,15.1533,15.1707,45867.5424
2012-11-02 11:10:00,26.1,26.13,26.03,26.1,99616.8582375479,15.1824,15.1998,15.1417,15.1824,99616.8582
2012-11-02 11:15:00,26.11,26.14,26.06,26.08,74438.97099069513,15.1882,15.2056,15.1591,15.1707,74438.971
2012-11-02 11:20:00,26.07,26.1,26.0,26.03,82758.62068965517,15.1649,15.1824,15.1242,15.1417,82758.6207
2012-11-02 11:25:00,26.03,26.03,25.93,25.93,206458.67542419268,15.1417,15.1417,15.0835,15.0835,206458.6754
2012-11-02 11:30:00,25.93,25.93,25.84,25.87,157088.12260536398,15.0835,15.0835,15.0311,15.0486,157088.1226
2012-11-02 11:35:00,25.87,25.95,25.84,25.85,132129.17350848386,15.0486,15.0951,15.0311,15.0369,132129.1735
2012-11-02 11:40:00,25.84,25.9,25.82,25.82,160810.07115489876,15.0311,15.066,15.0195,15.0195,160810.0712
2012-11-02 11:45:00,25.82,25.84,25.77,25.77,114285.71428571428,15.0195,15.0311,14.9904,14.9904,114285.7143
2012-11-02 11:50:00,25.77,25.82,25.74,25.82,74986.31636562671,14.9904,15.0195,14.973,15.0195,74986.3164
2012-11-02 11:55:00,25.82,25.82,25.76,25.77,68527.64094143405,15.0195,15.0195,14.9846,14.9904,68527.6409
2012-11-02 12:00:00,25.76,25.83,25.76,25.78,94909.6880131363,14.9846,15.0253,14.9846,14.9962,94909.688
2012-11-02 12:05:00,25.79,25.82,25.79,25.81,59222.76956759716,15.002,15.0195,15.002,15.0137,59222.7696
2012-11-02 12:10:00,25.81,25.82,25.79,25.81,64148.8779419814,15.0137,15.0195,15.002,15.0137,64148.8779
2012-11-02 12:15:00,25.8,25.83,25.75,25.83,131472.35905856595,15.0079,15.0253,14.9788,15.0253,131472.3591
2012-11-02 12:20:00,25.84,25.88,25.82,25.83,69403.39354132458,15.0311,15.0544,15.0195,15.0253,69403.3935
2012-11-02 12:25:00,25.83,25.94,25.82,25.94,97536.94581280788,15.0253,15.0893,15.0195,15.0893,97536.9458
2012-11-02 12:30:00,25.94,25.95,25.89,25.94,147126.4367816092,15.0893,15.0951,15.0602,15.0893,147126.4368
2012-11-02 12:35:00,25.94,26.04,25.93,26.01,155555.55555555556,15.0893,15.1475,15.0835,15.13,155555.5556
2012-11-02 12:40:00,26.01,26.08,26.0,26.04,117788.7246852764,15.13,15.1707,15.1242,15.1475,117788.7247
2012-11-02 12:45:00,26.03,26.11,26.03,26.08,55172.41379310345,15.1417,15.1882,15.1417,15.1707,55172.4138
2012-11-02 12:50:00,26.08,26.11,26.07,26.07,68089.76464148879,15.1707,15.1882,15.1649,15.1649,68089.7646
2012-11-02 12:55:00,26.08,26.14,26.02,26.14,116037.21948549536,15.1707,15.2056,15.1358,15.2056,116037.2195
2012-11-02 13:00:00,26.13,26.18,26.12,26.16,104542.96661193212,15.1998,15.2289,15.194,15.2173,104542.9666
2012-11-02 13:05:00,26.17,26.2,26.13,26.16,94581.28078817736,15.2231,15.2405,15.1998,15.2173,94581.2808
2012-11-02 13:10:00,26.16,26.17,26.14,26.14,79584.01751505201,15.2173,15.2231,15.2056,15.2056,79584.0175
2012-11-02 13:15:00,26.14,26.19,26.14,26.19,92282.4302134647,15.2056,15.2347,15.2056,15.2347,92282.4302
2012-11-02 13:20:00,26.19,26.24,26.18,26.21,103119.86863711002,15.2347,15.2638,15.2289,15.2464,103119.8686
2012-11-02 13:25:00,26.22,26.22,26.15,26.16,69731.80076628353,15.2522,15.2522,15.2115,15.2173,69731.8008
2012-11-02 13:30:00,26.16,26.2,26.14,26.15,62835.2490421456,15.2173,15.2405,15.2056,15.2115,62835.249
2012-11-02 13:35:00,26.14,26.17,26.13,26.14,62616.310892172965,15.2056,15.2231,15.1998,15.2056,62616.3109
2012-11-02 13:40:00,26.14,26.15,26.13,26.15,60536.39846743296,15.2056,15.2115,15.1998,15.2115,60536.3985
2012-11-02 13:45:00,26.15,26.15,26.13,26.14,64805.69239189929,15.2115,15.2115,15.1998,15.2056,64805.6924
2012-11-02 13:50:00,26.14,26.14,26.04,26.07,146798.02955665026,15.2056,15.2056,15.1475,15.1649,146798.0296
2012-11-02 13:55:00,26.06,26.09,26.01,26.01,170552.8188286809,15.1591,15.1766,15.13,15.13,170552.8188
2012-11-02 14:00:00,26.01,26.02,25.93,25.94,66338.25944170772,15.13,15.1358,15.0835,15.0893,66338.2594
2012-11-02 14:05:00,25.93,26.0,25.92,25.96,70279.14614121511,15.0835,15.1242,15.0777,15.1009,70279.1461
2012-11-02 14:10:00,25.96,25.96,25.91,25.91,37219.485495347566,15.1009,15.1009,15.0719,15.0719,37219.4855
2012-11-02 14:15:00,25.91,25.92,25.84,25.84,26710.454296661195,15.0719,15.0777,15.0311,15.0311,26710.4543
2012-11-02 14:20:00,25.84,25.92,25.84,25.9,65134.09961685824,15.0311,15.0777,15.0311,15.066,65134.0996
2012-11-02 14:25:00,25.89,25.9,25.84,25.87,77613.57416529831,15.0602,15.066,15.0311,15.0486,77613.5742
2012-11-02 14:30:00,25.88,25.88,25.82,25.83,81882.86808976464,15.0544,15.0544,15.0195,15.0253,81882.8681
2012-11-02 14:35:00,25.82,25.83,25.7,25.72,160810.07115489876,15.0195,15.0253,14.9497,14.9613,160810.0712
2012-11-02 14:40:00,25.72,25.72,25.64,25.68,150301.03995621236,14.9613,14.9613,14.9148,14.9381,150301.04
2012-11-02 14:45:00,25.67,25.75,25.65,25.72,104980.8429118774,14.9322,14.9788,14.9206,14.9613,104980.8429
2012-11-02 14:50:00,25.72,25.81,25.72,25.77,44006.56814449918,14.9613,15.0137,14.9613,14.9904,44006.5681
2012-11-02 14:55:00,25.77,25.82,25.75,25.81,53201.97044334975,14.9904,15.0195,14.9788,15.0137,53201.9704
2012-11-02 15:00:00,25.82,25.85,25.81,25.85,63163.65626710455,15.0195,15.0369,15.0137,15.0369,63163.6563
2012-11-02 15:05:00,25.85,25.88,25.83,25.83,93267.65188834154,15.0369,15.0544,15.0253,15.0253,93267.6519
2012-11-02 15:10:00,25.83,25.88,25.82,25.86,61193.21291735085,15.0253,15.0544,15.0195,15.0428,61193.2129
2012-11-02 15:15:00,25.86,25.92,25.84,25.89,86699.50738916257,15.0428,15.0777,15.0311,15.0602,86699.5074
2012-11-02 15:20:00,25.9,25.94,25.87,25.88,74767.37821565408,15.066,15.0893,15.0486,15.0544,74767.3782
2012-11-02 15:25:00,25.87,25.91,25.85,25.9,87903.66721401205,15.0486,15.0719,15.0369,15.066,87903.6672
2012-11-02 15:30:00,25.9,25.91,25.8,25.82,150301.03995621236,15.066,15.0719,15.0079,15.0195,150301.04
2012-11-02 15:35:00,25.82,25.82,25.77,25.79,197701.1494252873,15.0195,15.0195,14.9904,15.002,197701.1494
2012-11-02 15:40:00,25.8,25.81,25.76,25.79,124028.46195949645,15.0079,15.0137,14.9846,15.002,124028.462
2012-11-02 15:45:00,25.79,25.81,25.72,25.73,199452.6546250684,15.002,15.0137,14.9613,14.9671,199452.6546
2012-11-02 15:50:00,25.73,25.77,25.72,25.74,232621.7843459223,14.9671,14.9904,14.9613,14.973,232621.7843
2012-11-02 15:55:00,25.73,25.78,25.73,25.75,329282.97755883966,14.9671,14.9962,14.9671,14.9788,329282.9776
2012-11-05 09:30:00,25.83,26.03,25.83,25.97,240722.4958949097,15.0253,15.1417,15.0253,15.1068,240722.4959
2012-11-05 09:35:00,25.97,26.09,25.91,25.98,114395.1833607006,15.1068,15.1766,15.0719,15.1126,114395.1834
2012-11-05 09:40:00,25.98,26.08,25.95,25.96,73125.34209085934,15.1126,15.1707,15.0951,15.1009,73125.3421
2012-11-05 09:45:00,25.96,26.03,25.93,25.93,50684.18171866448,15.1009,15.1417,15.0835,15.0835,50684.1817
2012-11-05 09:50:00,25.93,25.97,25.8,25.83,87246.85276409415,15.0835,15.1068,15.0079,15.0253,87246.8528
2012-11-05 09:55:00,25.82,25.88,25.79,25.86,101806.23973727424,15.0195,15.0544,15.002,15.0428,101806.2397
2012-11-05 10:00:00,25.87,25.93,25.84,25.91,95347.56431308156,15.0486,15.0835,15.0311,15.0719,95347.5643
2012-11-05 10:05:00,25.91,25.91,25.82,25.82,65681.44499178982,15.0719,15.0719,15.0195,15.0195,65681.445
2012-11-05 10:10:00,25.83,25.9,25.79,25.9,111658.45648604268,15.0253,15.066,15.002,15.066,111658.4565
2012-11-05 10:15:00,25.9,25.97,25.9,25.96,84072.24958949097,15.066,15.1068,15.066,15.1009,84072.2496
2012-11-05 10:20:00,25.96,26.0,25.95,25.98,71264.36781609195,15.1009,15.1242,15.0951,15.1126,71264.3678
2012-11-05 10:25:00,25.98,26.02,25.98,26.0,77285.16694033936,15.1126,15.1358,15.1126,15.1242,77285.1669
2012-11-05 10:30:00,26.0,26.07,25.94,26.07,162014.23097974822,15.1242,15.1649,15.0893,15.1649,162014.231
2012-11-05 10:35:00,26.07,26.14,26.06,26.14,127969.34865900384,15.1649,15.2056,15.1591,15.2056,127969.3487
2012-11-05 10:40:00,26.14,26.24,26.13,26.23,118117.13191023536,15.2056,15.2638,15.1998,15.258,118117.1319
2012-11-05 10:45:00,26.22,26.24,26.16,26.22,98522.16748768474,15.2522,15.2638,15.2173,15.2522,98522.1675
2012-11-05 10:50:00,26.23,26.23,26.13,26.17,71921.18226600986,15.258,15.258,15.1998,15.2231,71921.1823
2012-11-05 10:55:00,26.16,26.19,26.13,26.16,32402.846195949645,15.2173,15.2347,15.1998,15.2173,32402.8462
2012-11-05 11:00:00,26.17,26.2,26.15,26.2,41160.37219485496,15.2231,15.2405,15.2115,15.2405,41160.3722
2012-11-05 11:05:00,26.21,26.24,26.18,26.24,84072.24958949097,15.2464,15.2638,15.2289,15.2638,84072.2496
2012-11-05 11:10:00,26.24,26.24,26.16,26.18,77832.51231527094,15.2638,15.2638,15.2173,15.2289,77832.5123
2012-11-05 11:15:00,26.16,26.22,26.14,26.21,36343.73289545703,15.2173,15.2522,15.2056,15.2464,36343.7329
2012-11-05 11:20:00,26.21,26.24,26.19,26.23,42911.877394636016,15.2464,15.2638,15.2347,15.258,42911.8774
2012-11-05 11:25:00,26.23,26.25,26.2,26.22,93267.65188834154,15.258,15.2696,15.2405,15.2522,93267.6519
2012-11-05 11:30:00,26.22,26.24,26.18,26.18,29009.30487137384,15.2522,15.2638,15.2289,15.2289,29009.3049
2012-11-05 11:35:00,26.17,26.18,26.15,26.16,25506.29447181172,15.2231,15.2289,15.2115,15.2173,25506.2945
2012-11-05 11:40:00,26.16,26.2,26.14,26.16,28899.83579638752,15.2173,15.2405,15.2056,15.2173,28899.8358
2012-11-05 11:45:00,26.16,26.18,26.1,26.14,65134.09961685824,15.2173,15.2289,15.1824,15.2056,65134.0996
2012-11-05 11:50:00,26.14,26.16,26.14,26.15,16639.299397920087,15.2056,15.2173,15.2056,15.2115,16639.2994
2012-11-05 11:55:00,26.15,26.19,26.14,26.19,26491.51614668856,15.2115,15.2347,15.2056,15.2347,26491.5161
2012-11-05 12:00:00,26.18,26.18,26.12,26.16,65024.63054187192,15.2289,15.2289,15.194,15.2173,65024.6305
2012-11-05 12:05:00,26.16,26.17,26.15,26.16,24083.1964969896,15.2173,15.2231,15.2115,15.2173,24083.1965
2012-11-05 12:10:00,26.17,26.19,26.16,26.17,31527.09359605912,15.2231,15.2347,15.2173,15.2231,31527.0936
2012-11-05 12:15:00,26.16,26.18,26.12,26.14,76409.41434044883,15.2173,15.2289,15.194,15.2056,76409.4143
2012-11-05 12:20:00,26.14,26.14,26.08,26.08,37000.54734537494,15.2056,15.2056,15.1707,15.1707,37000.5473
2012-11-05 12:25:00,26.08,26.09,26.04,26.07,46195.94964422551,15.1707,15.1766,15.1475,15.1649,46195.9496
2012-11-05 12:30:00,26.07,26.13,26.07,26.12,47181.17131910235,15.1649,15.1998,15.1649,15.194,47181.1713
2012-11-05 12:35:00,26.12,26.14,26.11,26.11,24740.0109469075,15.194,15.2056,15.1882,15.1882,24740.0109
2012-11-05 12:40:00,26.11,26.12,26.08,26.09,40503.557744937054,15.1882,15.194,15.1707,15.1766,40503.5577
2012-11-05 12:45:00,26.1,26.13,26.09,26.13,27805.14504652436,15.1824,15.1998,15.1766,15.1998,27805.145
2012-11-05 12:50:00,26.13,26.14,26.13,26.14,61193.21291735085,15.1998,15.2056,15.1998,15.2056,61193.2129
2012-11-05 12:55:00,26.14,26.18,26.14,26.18,36015.32567049809,15.2056,15.2289,15.2056,15.2289,36015.3257
2012-11-05 13:00:00,26.18,26.24,26.18,26.23,72359.05856595511,15.2289,15.2638,15.2289,15.258,72359.0586
2012-11-05 13:05:00,26.22,26.24,26.2,26.24,43459.2227695676,15.2522,15.2638,15.2405,15.2638,43459.2228
2012-11-05 13:10:00,26.24,26.26,26.24,26.24,34701.69677066229,15.2638,15.2754,15.2638,15.2638,34701.6968
2012-11-05 13:15:00,26.24,26.27,26.24,26.24,37657.36179529283,15.2638,15.2813,15.2638,15.2638,37657.3618
2012-11-05 13:20:00,26.25,26.28,26.24,26.28,38533.114395183366,15.2696,15.2871,15.2638,15.2871,38533.1144
2012-11-05 13:25:00,26.27,26.3,26.26,26.26,31089.21729611385,15.2813,15.2987,15.2754,15.2754,31089.2173
2012-11-05 13:30:00,26.26,26.29,26.25,26.29,33497.53694581281,15.2754,15.2929,15.2696,15.2929,33497.5369
2012-11-05 13:35:00,26.28,26.32,26.27,26.3,46852.76409414341,15.2871,15.3103,15.2813,15.2987,46852.7641
2012-11-05 13:40:00,26.31,26.4,26.3,26.39,140448.8232074439,15.3045,15.3569,15.2987,15.3511,140448.8232
2012-11-05 13:45:00,26.39,26.42,26.31,26.31,89983.57963875205,15.3511,15.3685,15.3045,15.3045,89983.5796
2012-11-05 13:50:00,26.32,26.32,26.23,26.25,57142.857142857145,15.3103,15.3103,15.258,15.2696,57142.8571
2012-11-05 13:55:00,26.25,26.28,26.24,26.27,29666.11932129173,15.2696,15.2871,15.2638,15.2813,29666.1193
2012-11-05 14:00:00,26.28,26.32,26.26,26.31,94800.21893814998,15.2871,15.3103,15.2754,15.3045,94800.2189
2012-11-05 14:05:00,26.31,26.35,26.3,26.35,65243.56869184456,15.3045,15.3278,15.2987,15.3278,65243.5687
2012-11-05 14:10:00,26.35,26.35,26.31,26.32,47181.17131910235,15.3278,15.3278,15.3045,15.3103,47181.1713
2012-11-05 14:15:00,26.33,26.34,26.3,26.3,45648.60426929392,15.3162,15.322,15.2987,15.2987,45648.6043
2012-11-05 14:20:00,26.3,26.33,26.3,26.33,41050.90311986864,15.2987,15.3162,15.2987,15.3162,41050.9031
2012-11-05 14:25:00,26.33,26.37,26.33,26.36,55172.41379310345,15.3162,15.3394,15.3162,15.3336,55172.4138
2012-11-05 14:30:00,26.36,26.39,26.35,26.36,64258.34701696771,15.3336,15.3511,15.3278,15.3336,64258.347
2012-11-05 14:35:00,26.35,26.37,26.34,26.36,66338.25944170772,15.3278,15.3394,15.322,15.3336,66338.2594
2012-11-05 14:40:00,26.35,26.4,26.35,26.39,80021.89381499727,15.3278,15.3569,15.3278,15.3511,80021.8938
2012-11-05 14:45:00,26.39,26.41,26.36,26.37,71264.36781609195,15.3511,15.3627,15.3336,15.3394,71264.3678
2012-11-05 14:50:00,26.37,26.42,26.36,26.36,56157.6354679803,15.3394,15.3685,15.3336,15.3336,56157.6355
2012-11-05 14:55:00,26.36,26.36,26.31,26.31,26929.39244663383,15.3336,15.3336,15.3045,15.3045,26929.3924
2012-11-05 15:00:00,26.32,26.34,26.29,26.34,112205.80186097429,15.3103,15.322,15.2929,15.322,112205.8019
2012-11-05 15:05:00,26.35,26.36,26.32,26.35,77832.51231527094,15.3278,15.3336,15.3103,15.3278,77832.5123
2012-11-05 15:10:00,26.35,26.35,26.29,26.31,69950.73891625616,15.3278,15.3278,15.2929,15.3045,69950.7389
2012-11-05 15:15:00,26.3,26.31,26.28,26.29,48713.73836891079,15.2987,15.3045,15.2871,15.2929,48713.7384
2012-11-05 15:20:00,26.29,26.35,26.28,26.35,60207.991242474,15.2929,15.3278,15.2871,15.3278,60207.9912
2012-11-05 15:25:00,26.35,26.35,26.33,26.35,87027.91461412152,15.3278,15.3278,15.3162,15.3278,87027.9146
2012-11-05 15:30:00,26.35,26.36,26.32,26.33,119321.29173508484,15.3278,15.3336,15.3103,15.3162,119321.2917
2012-11-05 15:35:00,26.33,26.39,26.33,26.39,138040.50355774493,15.3162,15.3511,15.3162,15.3511,138040.5036
2012-11-05 15:40:00,26.39,26.44,26.39,26.42,120525.45155993431,15.3511,15.3802,15.3511,15.3685,120525.4516
2012-11-05 15:45:00,26.43,26.46,26.43,26.45,228133.5522714833,15.3743,15.3918,15.3743,15.386,228133.5523
2012-11-05 15:50:00,26.45,26.45,26.41,26.42,231089.21729611387,15.386,15.386,15.3627,15.3685,231089.2173
2012-11-05 15:55:00,26.42,26.44,26.38,26.39,284072.249589491,15.3685,15.3802,15.3452,15.3511,284072.2496
2012-11-06 09:30:00,26.59,26.61,26.32,26.6,216858.2375478928,15.4674,15.479,15.3103,15.4732,216858.2375
2012-11-06 09:35:00,26.61,26.76,26.59,26.76,180623.973727422,15.479,15.5663,15.4674,15.5663,180623.9737
2012-11-06 09:40:00,26.76,26.94,26.76,26.94,200218.93814997264,15.5663,15.671,15.5663,15.671,200218.9381
2012-11-06 09:45:00,26.93,26.94,26.79,26.81,148877.94198139026,15.6652,15.671,15.5837,15.5954,148877.942
2012-11-06 09:50:00,26.81,26.83,26.74,26.81,106513.40996168584,15.5954,15.607,15.5547,15.5954,106513.41
2012-11-06 09:55:00,26.8,26.94,26.77,26.94,134318.55500821018,15.5896,15.671,15.5721,15.671,134318.555
2012-11-06 10:00:00,26.94,26.94,26.87,26.93,119211.82266009852,15.671,15.671,15.6303,15.6652,119211.8227
2012-11-06 10:05:00,26.93,26.93,26.88,26.91,181061.85002736727,15.6652,15.6652,15.6361,15.6536,181061.85
2012-11-06 10:10:00,26.91,26.94,26.9,26.93,126874.65790914067,15.6536,15.671,15.6477,15.6652,126874.6579
2012-11-06 10:15:00,26.94,27.04,26.91,27.01,178544.061302682,15.671,15.7292,15.6536,15.7117,178544.0613
2012-11-06 10:20:00,27.01,27.06,26.98,27.03,159277.5041050903,15.7117,15.7408,15.6943,15.7234,159277.5041
2012-11-06 10:25:00,27.03,27.03,26.91,26.99,134099.61685823754,15.7234,15.7234,15.6536,15.7001,134099.6169
2012-11-06 10:30:00,26.98,27.0,26.94,26.99,109031.1986863711,15.6943,15.7059,15.671,15.7001,109031.1987
2012-11-06 10:35:00,26.99,27.03,26.98,27.03,102134.64696223318,15.7001,15.7234,15.6943,15.7234,102134.647
2012-11-06 10:40:00,27.03,27.07,26.98,26.98,191023.53585112203,15.7234,15.7466,15.6943,15.6943,191023.5359
2012-11-06 10:45:00,26.98,27.19,26.98,27.16,202079.91242474003,15.6943,15.8164,15.6943,15.799,202079.9124
2012-11-06 10:50:00,27.17,27.31,27.16,27.3,154132.45758073346,15.8048,15.8862,15.799,15.8804,154132.4576
2012-11-06 10:55:00,27.3,27.33,27.2,27.28,184345.9222769568,15.8804,15.8979,15.8222,15.8688,184345.9223
2012-11-06 11:00:00,27.27,27.33,27.24,27.3,175150.5199781062,15.863,15.8979,15.8455,15.8804,175150.52
2012-11-06 11:05:00,27.3,27.4,27.3,27.37,175369.4581280788,15.8804,15.9386,15.8804,15.9211,175369.4581
2012-11-06 11:10:00,27.37,27.53,27.36,27.52,297646.41488779424,15.9211,16.0142,15.9153,16.0084,297646.4149
2012-11-06 11:15:00,27.52,27.55,27.39,27.42,217843.4592227696,16.0084,16.0258,15.9328,15.9502,217843.4592
2012-11-06 11:20:00,27.42,27.43,27.32,27.37,177558.83962780517,15.9502,15.956,15.892,15.9211,177558.8396
2012-11-06 11:25:00,27.36,27.37,27.32,27.35,75424.19266557197,15.9153,15.9211,15.892,15.9095,75424.1927
2012-11-06 11:30:00,27.36,27.43,27.35,27.43,201642.0361247948,15.9153,15.956,15.9095,15.956,201642.0361
2012-11-06 11:35:00,27.43,27.63,27.43,27.62,296770.66228790366,15.956,16.0724,15.956,16.0666,296770.6623
2012-11-06 11:40:00,27.62,27.74,27.62,27.72,303995.62123700057,16.0666,16.1364,16.0666,16.1247,303995.6212
2012-11-06 11:45:00,27.7,27.75,27.67,27.74,151286.26163108923,16.1131,16.1422,16.0956,16.1364,151286.2616
2012-11-06 11:50:00,27.74,27.86,27.72,27.82,240175.1505199781,16.1364,16.2062,16.1247,16.1829,240175.1505
2012-11-06 11:55:00,27.82,27.82,27.64,27.65,174712.64367816094,16.1829,16.1829,16.0782,16.084,174712.6437
2012-11-06 12:00:00,27.65,27.72,27.61,27.67,141543.51395730706,16.084,16.1247,16.0607,16.0956,141543.514
2012-11-06 12:05:00,27.67,27.72,27.62,27.72,140448.8232074439,16.0956,16.1247,16.0666,16.1247,140448.8232
2012-11-06 12:10:00,27.72,27.77,27.72,27.76,70388.61521620142,16.1247,16.1538,16.1247,16.148,70388.6152
2012-11-06 12:15:00,27.76,27.81,27.69,27.77,104761.90476190476,16.148,16.1771,16.1073,16.1538,104761.9048
2012-11-06 12:20:00,27.78,27.81,27.73,27.74,120306.51340996168,16.1596,16.1771,16.1305,16.1364,120306.5134
2012-11-06 12:25:00,27.74,27.78,27.72,27.75,85057.47126436782,16.1364,16.1596,16.1247,16.1422,85057.4713
2012-11-06 12:30:00,27.75,27.76,27.69,27.72,97865.35303776684,16.1422,16.148,16.1073,16.1247,97865.353
2012-11-06 12:35:00,27.72,27.77,27.7,27.77,55938.69731800767,16.1247,16.1538,16.1131,16.1538,55938.6973
2012-11-06 12:40:00,27.77,27.81,27.75,27.75,67214.01204159825,16.1538,16.1771,16.1422,16.1422,67214.012
2012-11-06 12:45:00,27.75,27.76,27.64,27.64,114833.05966064589,16.1422,16.148,16.0782,16.0782,114833.0597
2012-11-06 12:50:00,27.65,27.75,27.64,27.73,61083.743842364536,16.084,16.1422,16.0782,16.1305,61083.7438
2012-11-06 12:55:00,27.74,27.75,27.71,27.74,76956.75971538041,16.1364,16.1422,16.1189,16.1364,76956.7597
2012-11-06 13:00:00,27.73,27.74,27.7,27.7,124028.46195949645,16.1305,16.1364,16.1131,16.1131,124028.462
2012-11-06 13:05:00,27.7,27.72,27.69,27.72,57142.857142857145,16.1131,16.1247,16.1073,16.1247,57142.8571
2012-11-06 13:10:00,27.72,27.78,27.66,27.78,165955.1176792556,16.1247,16.1596,16.0898,16.1596,165955.1177
2012-11-06 13:15:00,27.78,27.78,27.68,27.71,116803.50301039957,16.1596,16.1596,16.1015,16.1189,116803.503
2012-11-06 13:20:00,27.71,27.72,27.66,27.71,58675.42419266557,16.1189,16.1247,16.0898,16.1189,58675.4242
2012-11-06 13:25:00,27.71,27.72,27.66,27.67,83305.96606458676,16.1189,16.1247,16.0898,16.0956,83305.9661
2012-11-06 13:30:00,27.67,27.7,27.64,27.68,75095.78544061304,16.0956,16.1131,16.0782,16.1015,75095.7854
2012-11-06 13:35:00,27.67,27.72,27.67,27.71,47619.04761904762,16.0956,16.1247,16.0956,16.1189,47619.0476
2012-11-06 13:40:00,27.71,27.75,27.7,27.75,46414.88779419814,16.1189,16.1422,16.1131,16.1422,46414.8878
2012-11-06 13:45:00,27.75,27.75,27.71,27.72,58894.36234263821,16.1422,16.1422,16.1189,16.1247,58894.3623
2012-11-06 13:50:00,27.72,27.76,27.71,27.74,76628.35249042146,16.1247,16.148,16.1189,16.1364,76628.3525
2012-11-06 13:55:00,27.74,27.8,27.73,27.78,135194.30760810073,16.1364,16.1713,16.1305,16.1596,135194.3076
2012-11-06 14:00:00,27.77,27.8,27.77,27.78,76847.29064039409,16.1538,16.1713,16.1538,16.1596,76847.2906
2012-11-06 14:05:00,27.77,27.79,27.76,27.77,70717.02244116037,16.1538,16.1654,16.148,16.1538,70717.0224
2012-11-06 14:10:00,27.77,27.78,27.62,27.62,292282.4302134647,16.1538,16.1596,16.0666,16.0666,292282.4302
2012-11-06 14:15:00,27.62,27.69,27.61,27.66,148877.94198139026,16.0666,16.1073,16.0607,16.0898,148877.942
2012-11-06 14:20:00,27.67,27.67,27.56,27.6,159824.8494800219,16.0956,16.0956,16.0317,16.0549,159824.8495
2012-11-06 14:25:00,27.6,27.61,27.52,27.52,60645.86754241927,16.0549,16.0607,16.0084,16.0084,60645.8675
2012-11-06 14:30:00,27.53,27.56,27.51,27.52,141543.51395730706,16.0142,16.0317,16.0026,16.0084,141543.514
2012-11-06 14:35:00,27.52,27.62,27.5,27.6,176573.6179529283,16.0084,16.0666,15.9968,16.0549,176573.618
2012-11-06 14:40:00,27.61,27.66,27.6,27.64,97208.53858784892,16.0607,16.0898,16.0549,16.0782,97208.5386
2012-11-06 14:45:00,27.64,27.65,27.6,27.62,140667.76135741654,16.0782,16.084,16.0549,16.0666,140667.7614
2012-11-06 14:50:00,27.62,27.63,27.51,27.53,145374.93158182813,16.0666,16.0724,16.0026,16.0142,145374.9316
2012-11-06 14:55:00,27.53,27.53,27.45,27.46,187192.118226601,16.0142,16.0142,15.9677,15.9735,187192.1182
2012-11-06 15:00:00,27.47,27.53,27.47,27.5,141762.4521072797,15.9793,16.0142,15.9793,15.9968,141762.4521
2012-11-06 15:05:00,27.5,27.5,27.43,27.43,123043.2402846196,15.9968,15.9968,15.956,15.956,123043.2403
2012-11-06 15:10:00,27.43,27.44,27.4,27.41,147673.78215654078,15.956,15.9619,15.9386,15.9444,147673.7822
2012-11-06 15:15:00,27.4,27.45,27.4,27.43,127093.5960591133,15.9386,15.9677,15.9386,15.956,127093.5961
2012-11-06 15:20:00,27.44,27.44,27.4,27.42,128078.81773399016,15.9619,15.9619,15.9386,15.9502,128078.8177
2012-11-06 15:25:00,27.42,27.43,27.36,27.4,152709.35960591133,15.9502,15.956,15.9153,15.9386,152709.3596
2012-11-06 15:30:00,27.4,27.42,27.39,27.41,169786.53530377668,15.9386,15.9502,15.9328,15.9444,169786.5353
2012-11-06 15:35:00,27.41,27.46,27.4,27.44,170552.8188286809,15.9444,15.9735,15.9386,15.9619,170552.8188
2012-11-06 15:40:00,27.45,27.45,27.42,27.42,164532.0197044335,15.9677,15.9677,15.9502,15.9502,164532.0197
2012-11-06 15:45:00,27.43,27.51,27.43,27.51,305418.71921182267,15.956,16.0026,15.956,16.0026,305418.7192
2012-11-06 15:50:00,27.51,27.51,27.39,27.4,362014.2309797482,16.0026,16.0026,15.9328,15.9386,362014.231
2012-11-06 15:55:00,27.4,27.45,27.38,27.44,812151.0673234812,15.9386,15.9677,15.9269,15.9619,812151.0673
2012-11-07 09:30:00,26.9,27.16,26.81,26.99,260645.8675424193,15.6477,15.799,15.5954,15.7001,260645.8675
2012-11-07 09:35:00,26.99,27.02,26.77,26.88,281335.5227148331,15.7001,15.7175,15.5721,15.6361,281335.5227
2012-11-07 09:40:00,26.88,26.98,26.77,26.95,121948.54953475644,15.6361,15.6943,15.5721,15.6768,121948.5495
2012-11-07 09:45:00,26.94,27.09,26.93,27.07,215106.7323481117,15.671,15.7583,15.6652,15.7466,215106.7323
2012-11-07 09:50:00,27.06,27.19,27.06,27.07,275424.192665572,15.7408,15.8164,15.7408,15.7466,275424.1927
2012-11-07 09:55:00,27.06,27.11,26.99,27.06,105090.31198686371,15.7408,15.7699,15.7001,15.7408,105090.312
2012-11-07 10:00:00,27.05,27.1,27.0,27.1,177777.77777777778,15.735,15.7641,15.7059,15.7641,177777.7778
2012-11-07 10:05:00,27.1,27.17,27.08,27.16,131362.88998357963,15.7641,15.8048,15.7524,15.799,131362.89
2012-11-07 10:10:00,27.15,27.15,27.03,27.11,286699.5073891625,15.7932,15.7932,15.7234,15.7699,286699.5074
2012-11-07 10:15:00,27.11,27.11,27.0,27.02,153804.0503557745,15.7699,15.7699,15.7059,15.7175,153804.0504
2012-11-07 10:20:00,27.01,27.08,26.9,26.98,124247.40010946908,15.7117,15.7524,15.6477,15.6943,124247.4001
2012-11-07 10:25:00,26.98,27.03,26.95,26.99,104214.55938697318,15.6943,15.7234,15.6768,15.7001,104214.5594
2012-11-07 10:30:00,27.0,27.02,26.89,26.99,164094.14340448825,15.7059,15.7175,15.6419,15.7001,164094.1434
2012-11-07 10:35:00,26.99,27.07,26.95,27.06,123481.11658456486,15.7001,15.7466,15.6768,15.7408,123481.1166
2012-11-07 10:40:00,27.05,27.07,26.99,27.0,69950.73891625616,15.735,15.7466,15.7001,15.7059,69950.7389
2012-11-07 10:45:00,27.0,27.01,26.91,26.94,98084.29118773948,15.7059,15.7117,15.6536,15.671,98084.2912
2012-11-07 10:50:00,26.94,26.96,26.86,26.87,124466.33825944172,15.671,15.6826,15.6245,15.6303,124466.3383
2012-11-07 10:55:00,26.88,26.88,26.76,26.77,120853.85878489328,15.6361,15.6361,15.5663,15.5721,120853.8588
2012-11-07 11:00:00,26.77,26.83,26.75,26.8,85604.8166392994,15.5721,15.607,15.5605,15.5896,85604.8166
2012-11-07 11:05:00,26.8,26.88,26.78,26.84,83196.49698960045,15.5896,15.6361,15.5779,15.6128,83196.497
2012-11-07 11:10:00,26.83,26.83,26.7,26.73,145155.99343185552,15.607,15.607,15.5314,15.5488,145155.9934
2012-11-07 11:15:00,26.73,26.74,26.65,26.65,112096.33278598796,15.5488,15.5547,15.5023,15.5023,112096.3328
2012-11-07 11:20:00,26.66,26.67,26.56,26.57,119540.22988505747,15.5081,15.5139,15.45,15.4558,119540.2299
2012-11-07 11:25:00,26.58,26.58,26.47,26.49,112096.33278598796,15.4616,15.4616,15.3976,15.4092,112096.3328
2012-11-07 11:30:00,26.49,26.52,26.37,26.45,152162.01423097975,15.4092,15.4267,15.3394,15.386,152162.0142
2012-11-07 11:35:00,26.45,26.48,26.41,26.47,63711.00164203613,15.386,15.4034,15.3627,15.3976,63711.0016
2012-11-07 11:40:00,26.48,26.58,26.46,26.58,94471.81171319104,15.4034,15.4616,15.3918,15.4616,94471.8117
2012-11-07 11:45:00,26.57,26.66,26.55,26.65,82430.21346469622,15.4558,15.5081,15.4441,15.5023,82430.2135
2012-11-07 11:50:00,26.64,26.68,26.62,26.68,61740.55829228243,15.4965,15.5198,15.4849,15.5198,61740.5583
2012-11-07 11:55:00,26.67,26.75,26.65,26.73,107389.16256157636,15.5139,15.5605,15.5023,15.5488,107389.1626
2012-11-07 12:00:00,26.73,26.77,26.7,26.76,71045.42966611932,15.5488,15.5721,15.5314,15.5663,71045.4297
2012-11-07 12:05:00,26.77,26.77,26.74,26.74,49261.08374384237,15.5721,15.5721,15.5547,15.5547,49261.0837
2012-11-07 12:10:00,26.74,26.77,26.69,26.7,67432.95019157088,15.5547,15.5721,15.5256,15.5314,67432.9502
2012-11-07 12:15:00,26.69,26.75,26.69,26.74,49698.96004378763,15.5256,15.5605,15.5256,15.5547,49698.96
2012-11-07 12:20:00,26.74,26.77,26.72,26.76,33278.598795840175,15.5547,15.5721,15.543,15.5663,33278.5988
2012-11-07 12:25:00,26.76,26.79,26.75,26.75,58675.42419266557,15.5663,15.5837,15.5605,15.5605,58675.4242
2012-11-07 12:30:00,26.74,26.77,26.73,26.77,52107.27969348659,15.5547,15.5721,15.5488,15.5721,52107.2797
2012-11-07 12:35:00,26.77,26.8,26.76,26.78,70498.08429118774,15.5721,15.5896,15.5663,15.5779,70498.0843
2012-11-07 12:40:00,26.78,26.82,26.73,26.81,69512.8626163109,15.5779,15.6012,15.5488,15.5954,69512.8626
2012-11-07 12:45:00,26.79,26.84,26.77,26.81,57690.202517788726,15.5837,15.6128,15.5721,15.5954,57690.2025
2012-11-07 12:50:00,26.8,26.85,26.8,26.8,42911.877394636016,15.5896,15.6186,15.5896,15.5896,42911.8774
2012-11-07 12:55:00,26.8,26.81,26.75,26.76,39518.336070060206,15.5896,15.5954,15.5605,15.5663,39518.3361
2012-11-07 13:00:00,26.77,26.8,26.76,26.79,64586.75424192666,15.5721,15.5896,15.5663,15.5837,64586.7542
2012-11-07 13:05:00,26.79,26.93,26.79,26.92,128626.16310892174,15.5837,15.6652,15.5837,15.6594,128626.1631
2012-11-07 13:10:00,26.91,27.02,26.91,27.01,133223.86425834702,15.6536,15.7175,15.6536,15.7117,133223.8643
2012-11-07 13:15:00,27.0,27.11,26.99,27.04,222003.2840722496,15.7059,15.7699,15.7001,15.7292,222003.2841
2012-11-07 13:20:00,27.03,27.03,26.95,26.96,85276.40941434045,15.7234,15.7234,15.6768,15.6826,85276.4094
2012-11-07 13:25:00,26.96,26.98,26.94,26.96,70388.61521620142,15.6826,15.6943,15.671,15.6826,70388.6152
2012-11-07 13:30:00,26.95,26.98,26.94,26.96,66995.07389162562,15.6768,15.6943,15.671,15.6826,66995.0739
2012-11-07 13:35:00,26.95,26.99,26.94,26.95,51450.465243568695,15.6768,15.7001,15.671,15.6768,51450.4652
2012-11-07 13:40:00,26.95,26.98,26.92,26.95,63054.18719211823,15.6768,15.6943,15.6594,15.6768,63054.1872
2012-11-07 13:45:00,26.95,26.96,26.9,26.92,53201.97044334975,15.6768,15.6826,15.6477,15.6594,53201.9704
2012-11-07 13:50:00,26.93,26.96,26.88,26.88,62725.77996715928,15.6652,15.6826,15.6361,15.6361,62725.78
2012-11-07 13:55:00,26.88,26.88,26.79,26.81,86918.4455391352,15.6361,15.6361,15.5837,15.5954,86918.4455
2012-11-07 14:00:00,26.81,26.88,26.79,26.86,49261.08374384237,15.5954,15.6361,15.5837,15.6245,49261.0837
2012-11-07 14:05:00,26.86,26.91,26.84,26.91,36781.6091954023,15.6245,15.6536,15.6128,15.6536,36781.6092
2012-11-07 14:10:00,26.9,26.94,26.88,26.88,62944.71811713191,15.6477,15.671,15.6361,15.6361,62944.7181
2012-11-07 14:15:00,26.88,26.9,26.87,26.88,41050.90311986864,15.6361,15.6477,15.6303,15.6361,41050.9031
2012-11-07 14:20:00,26.88,26.91,26.84,26.85,104980.8429118774,15.6361,15.6536,15.6128,15.6186,104980.8429
2012-11-07 14:25:00,26.85,26.87,26.83,26.86,31636.56267104543,15.6186,15.6303,15.607,15.6245,31636.5627
2012-11-07 14:30:00,26.86,26.87,26.78,26.81,68089.76464148879,15.6245,15.6303,15.5779,15.5954,68089.7646
2012-11-07 14:35:00,26.81,26.83,26.76,26.77,63820.47071702244,15.5954,15.607,15.5663,15.5721,63820.4707
2012-11-07 14:40:00,26.77,26.77,26.73,26.77,54187.1921182266,15.5721,15.5721,15.5488,15.5721,54187.1921
2012-11-07 14:45:00,26.76,26.77,26.73,26.76,92391.89928845102,15.5663,15.5721,15.5488,15.5663,92391.8993
2012-11-07 14:50:00,26.77,26.77,26.72,26.75,71373.83689107827,15.5721,15.5721,15.543,15.5605,71373.8369
2012-11-07 14:55:00,26.75,26.82,26.75,26.81,70060.20799124248,15.5605,15.6012,15.5605,15.5954,70060.208
2012-11-07 15:00:00,26.81,26.83,26.78,26.78,80897.6464148878,15.5954,15.607,15.5779,15.5779,80897.6464
2012-11-07 15:05:00,26.78,26.79,26.74,26.74,88888.88888888889,15.5779,15.5837,15.5547,15.5547,88888.8889
2012-11-07 15:10:00,26.74,26.79,26.73,26.75,95238.09523809524,15.5547,15.5837,15.5488,15.5605,95238.0952
2012-11-07 15:15:00,26.76,26.77,26.72,26.73,105090.31198686371,15.5663,15.5721,15.543,15.5488,105090.312
2012-11-07 15:20:00,26.73,26.85,26.71,26.84,137164.7509578544,15.5488,15.6186,15.5372,15.6128,137164.751
2012-11-07 15:25:00,26.84,26.94,26.79,26.91,216967.70662287905,15.6128,15.671,15.5837,15.6536,216967.7066
2012-11-07 15:30:00,26.91,26.93,26.87,26.92,169129.7208538588,15.6536,15.6652,15.6303,15.6594,169129.7209
2012-11-07 15:35:00,26.91,26.94,26.88,26.89,239518.3360700602,15.6536,15.671,15.6361,15.6419,239518.3361
2012-11-07 15:40:00,26.89,26.99,26.89,26.99,206458.67542419268,15.6419,15.7001,15.6419,15.7001,206458.6754
2012-11-07 15:45:00,26.99,27.03,26.91,26.97,336945.8128078818,15.7001,15.7234,15.6536,15.6885,336945.8128
2012-11-07 15:50:00,26.97,26.97,26.92,26.95,290640.39408867,15.6885,15.6885,15.6594,15.6768,290640.3941
2012-11-07 15:55:00,26.94,26.95,26.86,26.86,646852.7640941434,15.671,15.6768,15.6245,15.6245,646852.7641
2012-11-08 09:30:00,26.9,27.52,26.9,27.46,368144.49917898193,15.6477,16.0084,15.6477,15.9735,368144.4992
2012-11-08 09:35:00,27.46,27.47,27.31,27.45,145593.86973180078,15.9735,15.9793,15.8862,15.9677,145593.8697
2012-11-08 09:40:00,27.44,27.62,27.44,27.55,264805.6923918993,15.9619,16.0666,15.9619,16.0258,264805.6924
2012-11-08 09:45:00,27.55,27.68,27.54,27.67,173508.48385331145,16.0258,16.1015,16.02,16.0956,173508.4839
2012-11-08 09:50:00,27.68,27.75,27.63,27.73,246633.8259441708,16.1015,16.1422,16.0724,16.1305,246633.8259
2012-11-08 09:55:00,27.73,27.93,27.72,27.77,333771.2096332786,16.1305,16.2469,16.1247,16.1538,333771.2096
2012-11-08 10:00:00,27.77,27.77,27.59,27.6,214340.44882320747,16.1538,16.1538,16.0491,16.0549,214340.4488
2012-11-08 10:05:00,27.6,27.61,27.48,27.48,221565.4077723044,16.0549,16.0607,15.9851,15.9851,221565.4078
2012-11-08 10:10:00,27.48,27.55,27.48,27.52,111986.86371100164,15.9851,16.0258,15.9851,16.0084,111986.8637
2012-11-08 10:15:00,27.52,27.61,27.51,27.51,161029.00930487138,16.0084,16.0607,16.0026,16.0026,161029.0093
2012-11-08 10:20:00,27.51,27.51,27.31,27.33,113519.43076081008,16.0026,16.0026,15.8862,15.8979,113519.4308
2012-11-08 10:25:00,27.32,27.4,27.3,27.4,138149.97263273125,15.892,15.9386,15.8804,15.9386,138149.9726
2012-11-08 10:30:00,27.4,27.54,27.38,27.51,127312.53420908592,15.9386,16.02,15.9269,16.0026,127312.5342
2012-11-08 10:35:00,27.51,27.64,27.5,27.62,181828.1335522715,16.0026,16.0782,15.9968,16.0666,181828.1336
2012-11-08 10:40:00,27.6,27.63,27.4,27.45,188505.7471264368,16.0549,16.0724,15.9386,15.9677,188505.7471
2012-11-08 10:45:00,27.45,27.58,27.44,27.53,156102.90093048714,15.9677,16.0433,15.9619,16.0142,156102.9009
2012-11-08 10:50:00,27.53,27.62,27.51,27.57,117679.2556102901,16.0142,16.0666,16.0026,16.0375,117679.2556
2012-11-08 10:55:00,27.58,27.59,27.47,27.57,90640.39408866996,16.0433,16.0491,15.9793,16.0375,90640.3941
2012-11-08 11:00:00,27.57,27.6,27.52,27.54,154132.45758073346,16.0375,16.0549,16.0084,16.02,154132.4576
2012-11-08 11:05:00,27.53,27.62,27.5,27.51,142638.20470717025,16.0142,16.0666,15.9968,16.0026,142638.2047
2012-11-08 11:10:00,27.5,27.51,27.38,27.39,202736.7268746579,15.9968,16.0026,15.9269,15.9328,202736.7269
2012-11-08 11:15:00,27.39,27.41,27.3,27.3,185550.08210180624,15.9328,15.9444,15.8804,15.8804,185550.0821
2012-11-08 11:20:00,27.3,27.34,27.26,27.3,103667.2140120416,15.8804,15.9037,15.8571,15.8804,103667.214
2012-11-08 11:25:00,27.3,27.39,27.29,27.38,73672.68746579092,15.8804,15.9328,15.8746,15.9269,73672.6875
2012-11-08 11:30:00,27.37,27.38,27.3,27.32,103338.80678708263,15.9211,15.9269,15.8804,15.892,103338.8068
2012-11-08 11:35:00,27.31,27.31,27.21,27.3,118883.41543513958,15.8862,15.8862,15.8281,15.8804,118883.4154
2012-11-08 11:40:00,27.3,27.3,27.19,27.3,81882.86808976464,15.8804,15.8804,15.8164,15.8804,81882.8681
2012-11-08 11:45:00,27.3,27.35,27.24,27.25,98193.7602627258,15.8804,15.9095,15.8455,15.8513,98193.7603
2012-11-08 11:50:00,27.25,27.27,27.2,27.24,99835.79638752052,15.8513,15.863,15.8222,15.8455,99835.7964
2012-11-08 11:55:00,27.24,27.3,27.23,27.28,45867.54241926656,15.8455,15.8804,15.8397,15.8688,45867.5424
2012-11-08 12:00:00,27.28,27.3,27.25,27.26,54187.1921182266,15.8688,15.8804,15.8513,15.8571,54187.1921
2012-11-08 12:05:00,27.27,27.3,27.22,27.22,73891.62561576355,15.863,15.8804,15.8339,15.8339,73891.6256
2012-11-08 12:10:00,27.21,27.22,27.14,27.21,90968.80131362892,15.8281,15.8339,15.7873,15.8281,90968.8013
2012-11-08 12:15:00,27.2,27.21,27.18,27.19,50903.11986863711,15.8222,15.8281,15.8106,15.8164,50903.1199
2012-11-08 12:20:00,27.19,27.3,27.16,27.29,87137.38368910782,15.8164,15.8804,15.799,15.8746,87137.3837
2012-11-08 12:25:00,27.27,27.3,27.25,27.3,46414.88779419814,15.863,15.8804,15.8513,15.8804,46414.8878
2012-11-08 12:30:00,27.3,27.3,27.24,27.24,61850.02736726875,15.8804,15.8804,15.8455,15.8455,61850.0274
2012-11-08 12:35:00,27.26,27.28,27.22,27.27,65790.91406677614,15.8571,15.8688,15.8339,15.863,65790.9141
2012-11-08 12:40:00,27.27,27.3,27.23,27.23,30322.933771209635,15.863,15.8804,15.8397,15.8397,30322.9338
2012-11-08 12:45:00,27.23,27.24,27.16,27.19,68527.64094143405,15.8397,15.8455,15.799,15.8164,68527.6409
2012-11-08 12:50:00,27.19,27.19,27.12,27.13,60317.46031746032,15.8164,15.8164,15.7757,15.7815,60317.4603
2012-11-08 12:55:00,27.13,27.16,27.11,27.11,132785.98795840176,15.7815,15.799,15.7699,15.7699,132785.988
2012-11-08 13:00:00,27.12,27.15,27.09,27.09,77394.63601532567,15.7757,15.7932,15.7583,15.7583,77394.636
2012-11-08 13:05:00,27.09,27.11,27.07,27.08,53420.90859332239,15.7583,15.7699,15.7466,15.7524,53420.9086
2012-11-08 13:10:00,27.07,27.08,27.02,27.04,70935.96059113301,15.7466,15.7524,15.7175,15.7292,70935.9606
2012-11-08 13:15:00,27.03,27.06,27.0,27.01,66228.7903667214,15.7234,15.7408,15.7059,15.7117,66228.7904
2012-11-08 13:20:00,27.01,27.05,26.98,27.01,59441.70771756979,15.7117,15.735,15.6943,15.7117,59441.7077
2012-11-08 13:25:00,27.0,27.01,26.91,26.97,109906.95128626164,15.7059,15.7117,15.6536,15.6885,109906.9513
2012-11-08 13:30:00,26.96,26.97,26.86,26.93,188615.2162014231,15.6826,15.6885,15.6245,15.6652,188615.2162
2012-11-08 13:35:00,26.94,26.99,26.94,26.98,56704.98084291188,15.671,15.7001,15.671,15.6943,56704.9808
2012-11-08 13:40:00,26.98,26.98,26.95,26.97,57799.67159277504,15.6943,15.6943,15.6768,15.6885,57799.6716
2012-11-08 13:45:00,26.97,26.98,26.94,26.98,77066.22879036673,15.6885,15.6943,15.671,15.6943,77066.2288
2012-11-08 13:50:00,26.98,27.02,26.96,27.02,96770.66228790367,15.6943,15.7175,15.6826,15.7175,96770.6623
2012-11-08 13:55:00,27.02,27.08,27.0,27.07,80459.77011494253,15.7175,15.7524,15.7059,15.7466,80459.7701
2012-11-08 14:00:00,27.07,27.08,27.04,27.04,86590.03831417624,15.7466,15.7524,15.7292,15.7292,86590.0383
2012-11-08 14:05:00,27.05,27.07,27.04,27.06,130706.07553366174,15.735,15.7466,15.7292,15.7408,130706.0755
2012-11-08 14:10:00,27.05,27.08,27.02,27.08,100711.54898741106,15.735,15.7524,15.7175,15.7524,100711.549
2012-11-08 14:15:00,27.08,27.08,27.01,27.02,141762.4521072797,15.7524,15.7524,15.7117,15.7175,141762.4521
2012-11-08 14:20:00,27.03,27.06,27.0,27.01,91406.67761357415,15.7234,15.7408,15.7059,15.7117,91406.6776
2012-11-08 14:25:00,27.01,27.03,26.99,26.99,51778.87246852765,15.7117,15.7234,15.7001,15.7001,51778.8725
2012-11-08 14:30:00,26.99,27.06,26.98,27.04,124904.21455938698,15.7001,15.7408,15.6943,15.7292,124904.2146
2012-11-08 14:35:00,27.04,27.05,27.01,27.03,78708.26491516148,15.7292,15.735,15.7117,15.7234,78708.2649
2012-11-08 14:40:00,27.04,27.07,26.99,27.01,100930.4871373837,15.7292,15.7466,15.7001,15.7117,100930.4871
2012-11-08 14:45:00,27.01,27.03,26.98,27.03,55500.8210180624,15.7117,15.7234,15.6943,15.7234,55500.821
2012-11-08 14:50:00,27.03,27.05,26.97,26.99,75533.6617405583,15.7234,15.735,15.6885,15.7001,75533.6617
2012-11-08 14:55:00,26.99,27.04,26.99,26.99,89326.76518883416,15.7001,15.7292,15.7001,15.7001,89326.7652
2012-11-08 15:00:00,26.99,27.01,26.98,26.99,56814.44991789819,15.7001,15.7117,15.6943,15.7001,56814.4499
2012-11-08 15:05:00,26.99,27.04,26.98,26.99,89983.57963875205,15.7001,15.7292,15.6943,15.7001,89983.5796
2012-11-08 15:10:00,26.99,27.02,26.98,26.99,95128.62616310891,15.7001,15.7175,15.6943,15.7001,95128.6262
2012-11-08 15:15:00,26.99,27.04,26.98,27.03,80897.6464148878,15.7001,15.7292,15.6943,15.7234,80897.6464
2012-11-08 15:20:00,27.03,27.05,26.96,26.98,86042.69293924466,15.7234,15.735,15.6826,15.6943,86042.6929
2012-11-08 15:25:00,26.97,27.01,26.97,26.98,121839.08045977012,15.6885,15.7117,15.6885,15.6943,121839.0805
2012-11-08 15:30:00,26.98,27.0,26.95,26.96,155227.14833059662,15.6943,15.7059,15.6768,15.6826,155227.1483
2012-11-08 15:35:00,26.96,26.98,26.93,26.95,234373.28954570336,15.6826,15.6943,15.6652,15.6768,234373.2895
2012-11-08 15:40:00,26.95,26.98,26.91,26.92,178434.59222769568,15.6768,15.6943,15.6536,15.6594,178434.5922
2012-11-08 15:45:00,26.92,26.94,26.87,26.87,240831.964969896,15.6594,15.671,15.6303,15.6303,240831.965
2012-11-08 15:50:00,26.88,26.93,26.87,26.92,353256.70498084294,15.6361,15.6652,15.6303,15.6594,353256.705
2012-11-08 15:55:00,26.91,26.95,26.82,26.83,670607.5533661741,15.6536,15.6768,15.6012,15.607,670607.5534
2012-11-09 09:30:00,26.49,26.6,26.13,26.29,769348.6590038314,15.4092,15.4732,15.1998,15.2929,769348.659
2012-11-09 09:35:00,26.28,26.44,26.28,26.38,185878.4893267652,15.2871,15.3802,15.2871,15.3452,185878.4893
2012-11-09 09:40:00,26.38,26.43,26.34,26.34,155993.43185550082,15.3452,15.3743,15.322,15.322,155993.4319
2012-11-09 09:45:00,26.34,26.36,26.22,26.25,200985.22167487687,15.322,15.3336,15.2522,15.2696,200985.2217
2012-11-09 09:50:00,26.26,26.28,26.14,26.26,144827.58620689655,15.2754,15.2871,15.2056,15.2754,144827.5862
2012-11-09 09:55:00,26.26,26.39,26.24,26.38,193212.9173508484,15.2754,15.3511,15.2638,15.3452,193212.9174
2012-11-09 10:00:00,26.37,26.58,26.36,26.54,152380.9523809524,15.3394,15.4616,15.3336,15.4383,152380.9524
2012-11-09 10:05:00,26.55,26.67,26.45,26.67,133333.33333333334,15.4441,15.5139,15.386,15.5139,133333.3333
2012-11-09 10:10:00,26.67,26.67,26.61,26.66,84838.53311439519,15.5139,15.5139,15.479,15.5081,84838.5331
2012-11-09 10:15:00,26.66,26.73,26.66,26.73,77285.16694033936,15.5081,15.5488,15.5081,15.5488,77285.1669
2012-11-09 10:20:00,26.73,26.84,26.73,26.83,66447.72851669404,15.5488,15.6128,15.5488,15.607,66447.7285
2012-11-09 10:25:00,26.85,26.93,26.85,26.92,93705.5281882868,15.6186,15.6652,15.6186,15.6594,93705.5282
2012-11-09 10:30:00,26.91,26.91,26.75,26.8,130596.60645867544,15.6536,15.6536,15.5605,15.5896,130596.6065
2012-11-09 10:35:00,26.81,26.87,26.72,26.74,88013.13628899836,15.5954,15.6303,15.543,15.5547,88013.1363
2012-11-09 10:40:00,26.74,26.95,26.74,26.95,89326.76518883416,15.5547,15.6768,15.5547,15.6768,89326.7652
2012-11-09 10:45:00,26.93,26.94,26.83,26.83,92610.83743842364,15.6652,15.671,15.607,15.607,92610.8374
2012-11-09 10:50:00,26.83,26.85,26.76,26.85,60645.86754241927,15.607,15.6186,15.5663,15.6186,60645.8675
2012-11-09 10:55:00,26.85,26.97,26.84,26.97,144061.30268199235,15.6186,15.6885,15.6128,15.6885,144061.3027
2012-11-09 11:00:00,26.97,27.04,26.92,26.97,135960.59113300493,15.6885,15.7292,15.6594,15.6885,135960.5911
2012-11-09 11:05:00,26.97,27.04,26.95,26.95,64258.34701696771,15.6885,15.7292,15.6768,15.6768,64258.347
2012-11-09 11:10:00,26.95,26.96,26.86,26.86,87137.38368910782,15.6768,15.6826,15.6245,15.6245,87137.3837
2012-11-09 11:15:00,26.85,26.92,26.85,26.9,87903.66721401205,15.6186,15.6594,15.6186,15.6477,87903.6672
2012-11-09 11:20:00,26.89,26.91,26.84,26.87,55391.351943076086,15.6419,15.6536,15.6128,15.6303,55391.3519
2012-11-09 11:25:00,26.87,26.93,26.87,26.92,23535.85112205802,15.6303,15.6652,15.6303,15.6594,23535.8511
2012-11-09 11:30:00,26.91,26.97,26.91,26.94,52654.62506841817,15.6536,15.6885,15.6536,15.671,52654.6251
2012-11-09 11:35:00,26.93,27.01,26.89,26.97,46743.29501915709,15.6652,15.7117,15.6419,15.6885,46743.295
2012-11-09 11:40:00,26.97,26.98,26.94,26.97,37547.89272030652,15.6885,15.6943,15.671,15.6885,37547.8927
2012-11-09 11:45:00,26.97,27.01,26.96,26.98,53530.37766830871,15.6885,15.7117,15.6826,15.6943,53530.3777
2012-11-09 11:50:00,26.98,26.99,26.91,26.96,73453.74931581829,15.6943,15.7001,15.6536,15.6826,73453.7493
2012-11-09 11:55:00,26.96,26.98,26.93,26.98,54844.006568144505,15.6826,15.6943,15.6652,15.6943,54844.0066
2012-11-09 12:00:00,26.98,27.09,26.98,27.09,75971.53804050355,15.6943,15.7583,15.6943,15.7583,75971.538
2012-11-09 12:05:00,27.09,27.11,27.02,27.04,55719.75916803503,15.7583,15.7699,15.7175,15.7292,55719.7592
2012-11-09 12:10:00,27.05,27.13,27.05,27.13,44882.32074438971,15.735,15.7815,15.735,15.7815,44882.3207
2012-11-09 12:15:00,27.13,27.19,27.13,27.19,66009.85221674877,15.7815,15.8164,15.7815,15.8164,66009.8522
2012-11-09 12:20:00,27.19,27.2,27.18,27.19,52873.56321839081,15.8164,15.8222,15.8106,15.8164,52873.5632
2012-11-09 12:25:00,27.19,27.21,27.17,27.2,46524.356869184456,15.8164,15.8281,15.8048,15.8222,46524.3569
2012-11-09 12:30:00,27.2,27.22,27.17,27.2,42692.93924466339,15.8222,15.8339,15.8048,15.8222,42692.9392
2012-11-09 12:35:00,27.19,27.21,27.18,27.18,22112.753147235908,15.8164,15.8281,15.8106,15.8106,22112.7531
2012-11-09 12:40:00,27.19,27.2,27.17,27.18,14230.979748221129,15.8164,15.8222,15.8048,15.8106,14230.9797
2012-11-09 12:45:00,27.19,27.21,27.19,27.2,29666.11932129173,15.8164,15.8281,15.8164,15.8222,29666.1193
2012-11-09 12:50:00,27.21,27.23,27.16,27.18,95238.09523809524,15.8281,15.8397,15.799,15.8106,95238.0952
2012-11-09 12:55:00,27.18,27.2,27.13,27.14,37219.485495347566,15.8106,15.8222,15.7815,15.7873,37219.4855
2012-11-09 13:00:00,27.13,27.21,27.12,27.19,45539.13519430761,15.7815,15.8281,15.7757,15.8164,45539.1352
2012-11-09 13:05:00,27.19,27.19,27.12,27.13,36453.20197044335,15.8164,15.8164,15.7757,15.7815,36453.202
2012-11-09 13:10:00,27.14,27.14,26.97,27.02,81335.52271483306,15.7873,15.7873,15.6885,15.7175,81335.5227
2012-11-09 13:15:00,27.01,27.15,27.01,27.13,54515.59934318555,15.7117,15.7932,15.7117,15.7815,54515.5993
2012-11-09 13:20:00,27.12,27.14,27.03,27.03,68418.17186644774,15.7757,15.7873,15.7234,15.7234,68418.1719
2012-11-09 13:25:00,27.03,27.05,26.92,26.92,54296.66119321292,15.7234,15.735,15.6594,15.6594,54296.6612
2012-11-09 13:30:00,26.92,26.98,26.9,26.94,53968.25396825397,15.6594,15.6943,15.6477,15.671,53968.254
2012-11-09 13:35:00,26.94,26.99,26.9,26.94,37876.29994526546,15.671,15.7001,15.6477,15.671,37876.2999
2012-11-09 13:40:00,26.94,26.99,26.91,26.98,139573.07060755338,15.671,15.7001,15.6536,15.6943,139573.0706
2012-11-09 13:45:00,26.98,27.04,26.97,27.01,50465.24356869185,15.6943,15.7292,15.6885,15.7117,50465.2436
2012-11-09 13:50:00,27.0,27.09,27.0,27.05,40394.08866995074,15.7059,15.7583,15.7059,15.735,40394.0887
2012-11-09 13:55:00,27.06,27.11,27.05,27.09,46414.88779419814,15.7408,15.7699,15.735,15.7583,46414.8878
2012-11-09 14:00:00,27.09,27.09,27.02,27.03,54515.59934318555,15.7583,15.7583,15.7175,15.7234,54515.5993
2012-11-09 14:05:00,27.04,27.07,27.02,27.04,65024.63054187192,15.7292,15.7466,15.7175,15.7292,65024.6305
2012-11-09 14:10:00,27.04,27.07,27.03,27.06,48823.2074438971,15.7292,15.7466,15.7234,15.7408,48823.2074
2012-11-09 14:15:00,27.06,27.17,27.06,27.13,72249.5894909688,15.7408,15.8048,15.7408,15.7815,72249.5895
2012-11-09 14:20:00,27.12,27.17,27.1,27.17,57033.38806787083,15.7757,15.8048,15.7641,15.8048,57033.3881
2012-11-09 14:25:00,27.16,27.2,27.14,27.2,63382.594417077176,15.799,15.8222,15.7873,15.8222,63382.5944
2012-11-09 14:30:00,27.2,27.26,27.18,27.23,133661.74055829228,15.8222,15.8571,15.8106,15.8397,133661.7406
2012-11-09 14:35:00,27.22,27.28,27.19,27.19,105528.18828680896,15.8339,15.8688,15.8164,15.8164,105528.1883
2012-11-09 14:40:00,27.2,27.21,27.16,27.17,62068.96551724138,15.8222,15.8281,15.799,15.8048,62068.9655
2012-11-09 14:45:00,27.16,27.16,27.09,27.11,50465.24356869185,15.799,15.799,15.7583,15.7699,50465.2436
2012-11-09 14:50:00,27.11,27.14,27.04,27.07,47837.985769020255,15.7699,15.7873,15.7292,15.7466,47837.9858
2012-11-09 14:55:00,27.07,27.09,27.05,27.09,151176.7925561029,15.7466,15.7583,15.735,15.7583,151176.7926
2012-11-09 15:00:00,27.09,27.13,27.07,27.08,95566.5024630542,15.7583,15.7815,15.7466,15.7524,95566.5025
2012-11-09 15:05:00,27.08,27.09,27.01,27.08,85166.94033935413,15.7524,15.7583,15.7117,15.7524,85166.9403
2012-11-09 15:10:00,27.08,27.09,27.03,27.08,86590.03831417624,15.7524,15.7583,15.7234,15.7524,86590.0383
2012-11-09 15:15:00,27.08,27.09,27.05,27.06,118226.60098522168,15.7524,15.7583,15.735,15.7408,118226.601
2012-11-09 15:20:00,27.06,27.09,27.05,27.09,112753.14723590588,15.7408,15.7583,15.735,15.7583,112753.1472
2012-11-09 15:25:00,27.09,27.09,27.02,27.04,158182.81335522715,15.7583,15.7583,15.7175,15.7292,158182.8134
2012-11-09 15:30:00,27.04,27.06,27.03,27.06,146141.21510673236,15.7292,15.7408,15.7234,15.7408,146141.2151
2012-11-09 15:35:00,27.06,27.06,27.03,27.04,186644.7728516694,15.7408,15.7408,15.7234,15.7292,186644.7729
2012-11-09 15:40:00,27.04,27.1,27.02,27.09,128954.57033388068,15.7292,15.7641,15.7175,15.7583,128954.5703
2012-11-09 15:45:00,27.09,27.15,27.06,27.09,204597.7011494253,15.7583,15.7932,15.7408,15.7583,204597.7011
2012-11-09 15:50:00,27.09,27.09,27.01,27.01,298850.5747126437,15.7583,15.7583,15.7117,15.7117,298850.5747
2012-11-09 15:55:00,27.02,27.04,26.98,27.04,295019.1570881226,15.7175,15.7292,15.6943,15.7292,295019.1571
2012-11-12 09:30:00,27.06,27.3,27.06,27.18,154898.74110563766,15.7408,15.8804,15.7408,15.8106,154898.7411
2012-11-12 09:35:00,27.17,27.2,27.13,27.14,60536.39846743296,15.8048,15.8222,15.7815,15.7873,60536.3985
2012-11-12 09:40:00,27.14,27.17,27.05,27.05,108155.44608648056,15.7873,15.8048,15.735,15.735,108155.4461
2012-11-12 09:45:00,27.05,27.1,26.98,26.98,67651.88834154351,15.735,15.7641,15.6943,15.6943,67651.8883
2012-11-12 09:50:00,26.98,27.01,26.88,26.91,86808.97646414889,15.6943,15.7117,15.6361,15.6536,86808.9765
2012-11-12 09:55:00,26.91,26.97,26.91,26.96,66776.13574165298,15.6536,15.6885,15.6536,15.6826,66776.1357
2012-11-12 10:00:00,26.97,26.98,26.91,26.97,52107.27969348659,15.6885,15.6943,15.6536,15.6885,52107.2797
2012-11-12 10:05:00,26.98,26.98,26.93,26.95,72906.4039408867,15.6943,15.6943,15.6652,15.6768,72906.4039
2012-11-12 10:10:00,26.94,26.98,26.89,26.94,77941.98139025725,15.671,15.6943,15.6419,15.671,77941.9814
2012-11-12 10:15:00,26.95,27.09,26.95,27.09,94143.40448823207,15.6768,15.7583,15.6768,15.7583,94143.4045
2012-11-12 10:20:00,27.09,27.1,26.99,27.02,310892.1729611385,15.7583,15.7641,15.7001,15.7175,310892.173
2012-11-12 10:25:00,27.03,27.03,26.94,26.94,182375.47892720308,15.7234,15.7234,15.671,15.671,182375.4789
2012-11-12 10:30:00,26.94,26.96,26.9,26.94,121072.79693486592,15.671,15.6826,15.6477,15.671,121072.7969
2012-11-12 10:35:00,26.94,26.94,26.91,26.93,123809.52380952382,15.671,15.671,15.6536,15.6652,123809.5238
2012-11-12 10:40:00,26.92,26.95,26.91,26.92,80021.89381499727,15.6594,15.6768,15.6536,15.6594,80021.8938
2012-11-12 10:45:00,26.92,26.94,26.9,26.91,102681.99233716476,15.6594,15.671,15.6477,15.6536,102681.9923
2012-11-12 10:50:00,26.91,26.93,26.83,26.88,167159.2775041051,15.6536,15.6652,15.607,15.6361,167159.2775
2012-11-12 10:55:00,26.88,26.91,26.86,26.89,75314.72359058567,15.6361,15.6536,15.6245,15.6419,75314.7236
2012-11-12 11:00:00,26.9,26.91,26.86,26.87,42474.00109469075,15.6477,15.6536,15.6245,15.6303,42474.0011
2012-11-12 11:05:00,26.88,26.9,26.87,26.88,18719.21182266009,15.6361,15.6477,15.6303,15.6361,18719.2118
2012-11-12 11:10:00,26.88,26.91,26.87,26.89,39846.74329501916,15.6361,15.6536,15.6303,15.6419,39846.7433
2012-11-12 11:15:00,26.89,26.89,26.82,26.85,29228.243021346472,15.6419,15.6419,15.6012,15.6186,29228.243
2012-11-12 11:20:00,26.84,26.88,26.83,26.87,30979.74822112753,15.6128,15.6361,15.607,15.6303,30979.7482
2012-11-12 11:25:00,26.87,26.91,26.85,26.9,38861.52162014231,15.6303,15.6536,15.6186,15.6477,38861.5216
2012-11-12 11:30:00,26.9,26.94,26.88,26.89,36672.14012041599,15.6477,15.671,15.6361,15.6419,36672.1401
2012-11-12 11:35:00,26.89,26.95,26.87,26.88,53092.50136836344,15.6419,15.6768,15.6303,15.6361,53092.5014
2012-11-12 11:40:00,26.88,26.88,26.86,26.88,28680.897646414887,15.6361,15.6361,15.6245,15.6361,28680.8976
2012-11-12 11:45:00,26.88,26.88,26.86,26.86,46086.48056923919,15.6361,15.6361,15.6245,15.6245,46086.4806
2012-11-12 11:50:00,26.86,26.87,26.85,26.85,60974.27476737822,15.6245,15.6303,15.6186,15.6186,60974.2748
2012-11-12 11:55:00,26.85,26.86,26.79,26.8,40175.15051997811,15.6186,15.6245,15.5837,15.5896,40175.1505
2012-11-12 12:00:00,26.8,26.81,26.78,26.79,47509.5785440613,15.5896,15.5954,15.5779,15.5837,47509.5785
2012-11-12 12:05:00,26.78,26.79,26.76,26.76,38752.052545156,15.5779,15.5837,15.5663,15.5663,38752.0525
2012-11-12 12:10:00,26.77,26.78,26.76,26.76,44334.97536945813,15.5721,15.5779,15.5663,15.5663,44334.9754
2012-11-12 12:15:00,26.76,26.78,26.73,26.76,50684.18171866448,15.5663,15.5779,15.5488,15.5663,50684.1817
2012-11-12 12:20:00,26.77,26.82,26.77,26.8,29556.65024630542,15.5721,15.6012,15.5721,15.5896,29556.6502
2012-11-12 12:25:00,26.81,26.81,26.78,26.81,25177.88724685277,15.5954,15.5954,15.5779,15.5954,25177.8872
2012-11-12 12:30:00,26.81,26.9,26.81,26.88,59441.70771756979,15.5954,15.6477,15.5954,15.6361,59441.7077
2012-11-12 12:35:00,26.88,26.91,26.88,26.88,26819.92337164751,15.6361,15.6536,15.6361,15.6361,26819.9234
2012-11-12 12:40:00,26.88,26.98,26.88,26.97,62506.84181718665,15.6361,15.6943,15.6361,15.6885,62506.8418
2012-11-12 12:45:00,26.97,26.98,26.94,26.96,51888.34154351396,15.6885,15.6943,15.671,15.6826,51888.3415
2012-11-12 12:50:00,26.96,26.97,26.92,26.92,22441.160372194856,15.6826,15.6885,15.6594,15.6594,22441.1604
2012-11-12 12:55:00,26.93,26.94,26.9,26.94,55500.8210180624,15.6652,15.671,15.6477,15.671,55500.821
2012-11-12 13:00:00,26.94,27.02,26.94,27.0,36453.20197044335,15.671,15.7175,15.671,15.7059,36453.202
2012-11-12 13:05:00,27.01,27.02,26.98,27.02,39846.74329501916,15.7117,15.7175,15.6943,15.7175,39846.7433
2012-11-12 13:10:00,27.02,27.09,27.01,27.08,53201.97044334975,15.7175,15.7583,15.7117,15.7524,53201.9704
2012-11-12 13:15:00,27.08,27.08,27.05,27.05,31746.031746031746,15.7524,15.7524,15.735,15.735,31746.0317
2012-11-12 13:20:00,27.06,27.1,27.04,27.1,46633.82594417077,15.7408,15.7641,15.7292,15.7641,46633.8259
2012-11-12 13:25:00,27.09,27.1,27.08,27.09,42145.593869731805,15.7583,15.7641,15.7524,15.7583,42145.5939
2012-11-12 13:30:00,27.09,27.11,27.05,27.06,35796.38752052545,15.7583,15.7699,15.735,15.7408,35796.3875
2012-11-12 13:35:00,27.07,27.09,27.05,27.08,30979.74822112753,15.7466,15.7583,15.735,15.7524,30979.7482
2012-11-12 13:40:00,27.08,27.08,27.01,27.02,25177.88724685277,15.7524,15.7524,15.7117,15.7175,25177.8872
2012-11-12 13:45:00,27.02,27.02,26.98,26.99,25396.8253968254,15.7175,15.7175,15.6943,15.7001,25396.8254
2012-11-12 13:50:00,26.99,27.02,26.98,26.98,34482.75862068966,15.7001,15.7175,15.6943,15.6943,34482.7586
2012-11-12 13:55:00,26.98,27.02,26.97,27.01,27914.61412151068,15.6943,15.7175,15.6885,15.7117,27914.6141
2012-11-12 14:00:00,27.0,27.0,26.96,26.97,30322.933771209635,15.7059,15.7059,15.6826,15.6885,30322.9338
2012-11-12 14:05:00,26.98,27.06,26.97,27.06,67323.48111658456,15.6943,15.7408,15.6885,15.7408,67323.4811
2012-11-12 14:10:00,27.06,27.07,27.04,27.04,30103.995621237,15.7408,15.7466,15.7292,15.7292,30103.9956
2012-11-12 14:15:00,27.04,27.05,27.02,27.03,31964.96989600438,15.7292,15.735,15.7175,15.7234,31964.9699
2012-11-12 14:20:00,27.02,27.05,27.02,27.05,20470.71702244116,15.7175,15.735,15.7175,15.735,20470.717
2012-11-12 14:25:00,27.05,27.05,26.98,26.98,40831.964969896006,15.735,15.735,15.6943,15.6943,40831.965
2012-11-12 14:30:00,26.98,26.98,26.88,26.91,101149.42528735632,15.6943,15.6943,15.6361,15.6536,101149.4253
2012-11-12 14:35:00,26.91,26.91,26.85,26.85,32402.846195949645,15.6536,15.6536,15.6186,15.6186,32402.8462
2012-11-12 14:40:00,26.86,26.88,26.84,26.84,51997.81061850028,15.6245,15.6361,15.6128,15.6128,51997.8106
2012-11-12 14:45:00,26.84,26.88,26.84,26.88,24521.072796934863,15.6128,15.6361,15.6128,15.6361,24521.0728
2012-11-12 14:50:00,26.88,26.93,26.87,26.92,45648.60426929392,15.6361,15.6652,15.6303,15.6594,45648.6043
2012-11-12 14:55:00,26.92,26.93,26.89,26.91,53639.84674329502,15.6594,15.6652,15.6419,15.6536,53639.8467
2012-11-12 15:00:00,26.91,26.97,26.9,26.93,44553.91351943076,15.6536,15.6885,15.6477,15.6652,44553.9135
2012-11-12 15:05:00,26.93,26.99,26.93,26.98,113957.30706075534,15.6652,15.7001,15.6652,15.6943,113957.3071
2012-11-12 15:10:00,26.98,26.99,26.95,26.95,51231.52709359606,15.6943,15.7001,15.6768,15.6768,51231.5271
2012-11-12 15:15:00,26.95,26.98,26.94,26.96,72796.93486590039,15.6768,15.6943,15.671,15.6826,72796.9349
2012-11-12 15:20:00,26.96,26.98,26.93,26.95,71811.71319102353,15.6826,15.6943,15.6652,15.6768,71811.7132
2012-11-12 15:25:00,26.96,26.96,26.91,26.93,43240.28461959497,15.6826,15.6826,15.6536,15.6652,43240.2846
2012-11-12 15:30:00,26.94,26.95,26.91,26.94,62068.96551724138,15.671,15.6768,15.6536,15.671,62068.9655
2012-11-12 15:35:00,26.94,26.98,26.92,26.98,64586.75424192666,15.671,15.6943,15.6594,15.6943,64586.7542
2012-11-12 15:40:00,26.98,27.01,26.97,26.98,129611.38478379858,15.6943,15.7117,15.6885,15.6943,129611.3848
2012-11-12 15:45:00,26.98,27.0,26.91,26.91,173617.95292829775,15.6943,15.7059,15.6536,15.6536,173617.9529
2012-11-12 15:50:00,26.91,26.94,26.89,26.89,192556.1029009305,15.6536,15.671,15.6419,15.6419,192556.1029
2012-11-12 15:55:00,26.9,26.9,26.87,26.9,280788.1773399015,15.6477,15.6477,15.6303,15.6477,280788.1773
2012-11-13 09:30:00,26.67,26.71,26.52,26.56,80569.23918992885,15.5139,15.5372,15.4267,15.45,80569.2392
2012-11-13 09:35:00,26.56,26.68,26.5,26.56,129064.039408867,15.45,15.5198,15.4151,15.45,129064.0394
2012-11-13 09:40:00,26.56,26.64,26.56,26.6,79802.95566502464,15.45,15.4965,15.45,15.4732,79802.9557
2012-11-13 09:45:00,26.6,26.7,26.52,26.64,112643.67816091956,15.4732,15.5314,15.4267,15.4965,112643.6782
2012-11-13 09:50:00,26.64,26.66,26.54,26.56,78160.9195402299,15.4965,15.5081,15.4383,15.45,78160.9195
2012-11-13 09:55:00,26.56,26.78,26.54,26.69,125123.1527093596,15.45,15.5779,15.4383,15.5256,125123.1527
2012-11-13 10:00:00,26.71,26.72,26.6,26.65,83853.31143951834,15.5372,15.543,15.4732,15.5023,83853.3114
2012-11-13 10:05:00,26.65,26.73,26.64,26.73,132457.5807334428,15.5023,15.5488,15.4965,15.5488,132457.5807
2012-11-13 10:10:00,26.73,26.85,26.72,26.82,145922.2769567597,15.5488,15.6186,15.543,15.6012,145922.277
2012-11-13 10:15:00,26.83,26.87,26.81,26.84,73453.74931581829,15.607,15.6303,15.5954,15.6128,73453.7493
2012-11-13 10:20:00,26.84,26.92,26.84,26.85,75533.6617405583,15.6128,15.6594,15.6128,15.6186,75533.6617
2012-11-13 10:25:00,26.85,26.93,26.83,26.83,98960.04378763,15.6186,15.6652,15.607,15.607,98960.0438
2012-11-13 10:30:00,26.84,26.95,26.82,26.92,140558.29228243022,15.6128,15.6768,15.6012,15.6594,140558.2923
2012-11-13 10:35:00,26.92,27.0,26.89,26.89,92501.36836343732,15.6594,15.7059,15.6419,15.6419,92501.3684
2012-11-13 10:40:00,26.89,26.98,26.82,26.84,93377.12096332786,15.6419,15.6943,15.6012,15.6128,93377.121
2012-11-13 10:45:00,26.84,26.91,26.83,26.91,147892.72030651342,15.6128,15.6536,15.607,15.6536,147892.7203
2012-11-13 10:50:00,26.91,27.01,26.87,27.01,112862.61631089218,15.6536,15.7117,15.6303,15.7117,112862.6163
2012-11-13 10:55:00,27.02,27.11,27.02,27.09,109906.95128626164,15.7175,15.7699,15.7175,15.7583,109906.9513
2012-11-13 11:00:00,27.09,27.1,27.06,27.09,56595.51176792556,15.7583,15.7641,15.7408,15.7583,56595.5118
2012-11-13 11:05:00,27.09,27.12,27.07,27.08,50355.77449370553,15.7583,15.7757,15.7466,15.7524,50355.7745
2012-11-13 11:10:00,27.08,27.09,27.05,27.06,50136.836343732895,15.7524,15.7583,15.735,15.7408,50136.8363
2012-11-13 11:15:00,27.07,27.07,27.02,27.05,35030.10399562124,15.7466,15.7466,15.7175,15.735,35030.104
2012-11-13 11:20:00,27.05,27.07,27.03,27.04,25396.8253968254,15.735,15.7466,15.7234,15.7292,25396.8254
2012-11-13 11:25:00,27.05,27.08,27.03,27.05,39846.74329501916,15.735,15.7524,15.7234,15.735,39846.7433
2012-11-13 11:30:00,27.05,27.11,27.04,27.04,53639.84674329502,15.735,15.7699,15.7292,15.7292,53639.8467
2012-11-13 11:35:00,27.04,27.05,27.0,27.01,51122.05801860974,15.7292,15.735,15.7059,15.7117,51122.058
2012-11-13 11:40:00,27.01,27.02,26.98,26.98,34920.63492063492,15.7117,15.7175,15.6943,15.6943,34920.6349
2012-11-13 11:45:00,26.98,26.99,26.96,26.97,46633.82594417077,15.6943,15.7001,15.6826,15.6885,46633.8259
2012-11-13 11:50:00,26.97,26.99,26.93,26.98,108264.9151614669,15.6885,15.7001,15.6652,15.6943,108264.9152
2012-11-13 11:55:00,26.98,27.04,26.98,27.04,56704.98084291188,15.6943,15.7292,15.6943,15.7292,56704.9808
2012-11-13 12:00:00,27.04,27.11,27.03,27.1,77832.51231527094,15.7292,15.7699,15.7234,15.7641,77832.5123
2012-11-13 12:05:00,27.11,27.13,27.09,27.09,82868.0897646415,15.7699,15.7815,15.7583,15.7583,82868.0898
2012-11-13 12:10:00,27.09,27.14,27.07,27.11,66885.6048166393,15.7583,15.7873,15.7466,15.7699,66885.6048
2012-11-13 12:15:00,27.1,27.14,27.1,27.13,62178.4345922277,15.7641,15.7873,15.7641,15.7815,62178.4346
2012-11-13 12:20:00,27.14,27.15,27.11,27.14,106951.28626163107,15.7873,15.7932,15.7699,15.7873,106951.2863
2012-11-13 12:25:00,27.13,27.14,27.08,27.12,46633.82594417077,15.7815,15.7873,15.7524,15.7757,46633.8259
2012-11-13 12:30:00,27.11,27.15,27.09,27.12,107936.50793650794,15.7699,15.7932,15.7583,15.7757,107936.5079
2012-11-13 12:35:00,27.11,27.12,27.05,27.07,92063.49206349209,15.7699,15.7757,15.735,15.7466,92063.4921
2012-11-13 12:40:00,27.08,27.09,27.03,27.03,62725.77996715928,15.7524,15.7583,15.7234,15.7234,62725.78
2012-11-13 12:45:00,27.03,27.07,27.0,27.06,47509.5785440613,15.7234,15.7466,15.7059,15.7408,47509.5785
2012-11-13 12:50:00,27.05,27.09,27.05,27.07,52545.15599343186,15.735,15.7583,15.735,15.7466,52545.156
2012-11-13 12:55:00,27.08,27.09,27.05,27.06,56923.91899288452,15.7524,15.7583,15.735,15.7408,56923.919
2012-11-13 13:00:00,27.05,27.06,27.01,27.03,68418.17186644774,15.735,15.7408,15.7117,15.7234,68418.1719
2012-11-13 13:05:00,27.02,27.09,27.02,27.07,30870.279146141216,15.7175,15.7583,15.7175,15.7466,30870.2791
2012-11-13 13:10:00,27.07,27.14,27.06,27.14,40175.15051997811,15.7466,15.7873,15.7408,15.7873,40175.1505
2012-11-13 13:15:00,27.13,27.14,27.09,27.11,49698.96004378763,15.7815,15.7873,15.7583,15.7699,49698.96
2012-11-13 13:20:00,27.11,27.11,27.07,27.08,55391.351943076086,15.7699,15.7699,15.7466,15.7524,55391.3519
2012-11-13 13:25:00,27.07,27.09,27.05,27.09,39299.39792008758,15.7466,15.7583,15.735,15.7583,39299.3979
2012-11-13 13:30:00,27.08,27.11,27.04,27.08,55500.8210180624,15.7524,15.7699,15.7292,15.7524,55500.821
2012-11-13 13:35:00,27.08,27.09,27.03,27.05,101149.42528735632,15.7524,15.7583,15.7234,15.735,101149.4253
2012-11-13 13:40:00,27.05,27.09,27.05,27.07,50903.11986863711,15.735,15.7583,15.735,15.7466,50903.1199
2012-11-13 13:45:00,27.05,27.08,27.04,27.05,54625.06841817187,15.735,15.7524,15.7292,15.735,54625.0684
2012-11-13 13:50:00,27.05,27.13,27.05,27.12,55610.29009304872,15.735,15.7815,15.735,15.7757,55610.2901
2012-11-13 13:55:00,27.12,27.12,27.05,27.1,195073.89162561577,15.7757,15.7757,15.735,15.7641,195073.8916
2012-11-13 14:00:00,27.1,27.14,27.08,27.1,89983.57963875205,15.7641,15.7873,15.7524,15.7641,89983.5796
2012-11-13 14:05:00,27.1,27.12,27.06,27.11,59770.11494252874,15.7641,15.7757,15.7408,15.7699,59770.1149
2012-11-13 14:10:00,27.11,27.13,27.07,27.09,74876.84729064039,15.7699,15.7815,15.7466,15.7583,74876.8473
2012-11-13 14:15:00,27.09,27.12,27.07,27.12,60098.52216748769,15.7583,15.7757,15.7466,15.7757,60098.5222
2012-11-13 14:20:00,27.12,27.12,27.09,27.1,54187.1921182266,15.7757,15.7757,15.7583,15.7641,54187.1921
2012-11-13 14:25:00,27.1,27.13,27.1,27.12,76737.82156540778,15.7641,15.7815,15.7641,15.7757,76737.8216
2012-11-13 14:30:00,27.13,27.13,27.09,27.12,71373.83689107827,15.7815,15.7815,15.7583,15.7757,71373.8369
2012-11-13 14:35:00,27.13,27.13,27.06,27.08,91954.02298850576,15.7815,15.7815,15.7408,15.7524,91954.023
2012-11-13 14:40:00,27.08,27.11,27.05,27.05,60645.86754241927,15.7524,15.7699,15.735,15.735,60645.8675
2012-11-13 14:45:00,27.05,27.05,26.99,27.02,124137.93103448275,15.735,15.735,15.7001,15.7175,124137.931
2012-11-13 14:50:00,27.03,27.09,27.0,27.06,90640.39408866996,15.7234,15.7583,15.7059,15.7408,90640.3941
2012-11-13 14:55:00,27.07,27.09,27.05,27.08,86590.03831417624,15.7466,15.7583,15.735,15.7524,86590.0383
2012-11-13 15:00:00,27.07,27.08,27.03,27.04,173070.6075533662,15.7466,15.7524,15.7234,15.7292,173070.6076
2012-11-13 15:05:00,27.03,27.04,26.98,26.99,80350.30103995622,15.7234,15.7292,15.6943,15.7001,80350.301
2012-11-13 15:10:00,26.99,26.99,26.91,26.97,169348.65900383142,15.7001,15.7001,15.6536,15.6885,169348.659
2012-11-13 15:15:00,26.96,26.97,26.86,26.88,85166.94033935413,15.6826,15.6885,15.6245,15.6361,85166.9403
2012-11-13 15:20:00,26.88,26.89,26.78,26.81,91954.02298850576,15.6361,15.6419,15.5779,15.5954,91954.023
2012-11-13 15:25:00,26.81,26.84,26.79,26.81,89217.29611384784,15.5954,15.6128,15.5837,15.5954,89217.2961
2012-11-13 15:30:00,26.81,26.88,26.8,26.87,153804.0503557745,15.5954,15.6361,15.5896,15.6303,153804.0504
2012-11-13 15:35:00,26.86,26.87,26.78,26.81,131362.88998357963,15.6245,15.6303,15.5779,15.5954,131362.89
2012-11-13 15:40:00,26.8,26.81,26.73,26.75,175259.98905309252,15.5896,15.5954,15.5488,15.5605,175259.9891
2012-11-13 15:45:00,26.74,26.77,26.72,26.77,189928.8451012589,15.5547,15.5721,15.543,15.5721,189928.8451
2012-11-13 15:50:00,26.76,26.77,26.72,26.72,178762.99945265462,15.5663,15.5721,15.543,15.543,178762.9995
2012-11-13 15:55:00,26.72,26.73,26.69,26.7,362452.1072796935,15.543,15.5488,15.5256,15.5314,362452.1073
2012-11-14 09:30:00,26.99,27.12,26.64,26.77,286042.6929392447,15.7001,15.7757,15.4965,15.5721,286042.6929
2012-11-14 09:35:00,26.79,26.84,26.59,26.66,296551.7241379311,15.5837,15.6128,15.4674,15.5081,296551.7241
2012-11-14 09:40:00,26.66,26.9,26.6,26.86,325451.5599343186,15.5081,15.6477,15.4732,15.6245,325451.5599
2012-11-14 09:45:00,26.86,27.09,26.81,27.06,568691.8445539136,15.6245,15.7583,15.5954,15.7408,568691.8446
2012-11-14 09:50:00,27.05,27.17,26.98,27.17,427257.7996715928,15.735,15.8048,15.6943,15.8048,427257.7997
2012-11-14 09:55:00,27.17,27.18,26.98,26.99,254953.47564313083,15.8048,15.8106,15.6943,15.7001,254953.4756
2012-11-14 10:00:00,27.0,27.04,26.95,26.99,202408.31964969897,15.7059,15.7292,15.6768,15.7001,202408.3196
2012-11-14 10:05:00,26.99,27.08,26.99,27.03,404816.63929939794,15.7001,15.7524,15.7001,15.7234,404816.6393
2012-11-14 10:10:00,27.03,27.09,26.98,27.04,190366.72140120412,15.7234,15.7583,15.6943,15.7292,190366.7214
2012-11-14 10:15:00,27.04,27.11,26.91,27.11,185331.14395183363,15.7292,15.7699,15.6536,15.7699,185331.144
2012-11-14 10:20:00,27.11,27.16,27.05,27.1,223645.32019704435,15.7699,15.799,15.735,15.7641,223645.3202
2012-11-14 10:25:00,27.1,27.14,26.97,27.01,310673.23481116584,15.7641,15.7873,15.6885,15.7117,310673.2348
2012-11-14 10:30:00,27.01,27.01,26.89,26.89,449808.429118774,15.7117,15.7117,15.6419,15.6419,449808.4291
2012-11-14 10:35:00,26.89,26.99,26.88,26.91,121072.79693486592,15.6419,15.7001,15.6361,15.6536,121072.7969
2012-11-14 10:40:00,26.91,26.95,26.82,26.87,129064.039408867,15.6536,15.6768,15.6012,15.6303,129064.0394
2012-11-14 10:45:00,26.87,26.88,26.8,26.81,139025.7252326218,15.6303,15.6361,15.5896,15.5954,139025.7252
2012-11-14 10:50:00,26.8,26.9,26.72,26.74,200766.28352490423,15.5896,15.6477,15.543,15.5547,200766.2835
2012-11-14 10:55:00,26.75,26.79,26.68,26.74,131362.88998357963,15.5605,15.5837,15.5198,15.5547,131362.89
2012-11-14 11:00:00,26.74,26.77,26.71,26.73,109031.1986863711,15.5547,15.5721,15.5372,15.5488,109031.1987
2012-11-14 11:05:00,26.73,26.8,26.71,26.78,88122.60536398468,15.5488,15.5896,15.5372,15.5779,88122.6054
2012-11-14 11:10:00,26.77,26.79,26.75,26.78,64367.81609195402,15.5721,15.5837,15.5605,15.5779,64367.8161
2012-11-14 11:15:00,26.77,26.83,26.74,26.74,122058.01860974276,15.5721,15.607,15.5547,15.5547,122058.0186
2012-11-14 11:20:00,26.74,26.76,26.7,26.72,91406.67761357415,15.5547,15.5663,15.5314,15.543,91406.6776
2012-11-14 11:25:00,26.73,26.84,26.72,26.82,79584.01751505201,15.5488,15.6128,15.543,15.6012,79584.0175
2012-11-14 11:30:00,26.83,26.85,26.77,26.77,54734.53749315818,15.607,15.6186,15.5721,15.5721,54734.5375
2012-11-14 11:35:00,26.77,26.79,26.75,26.77,99835.79638752052,15.5721,15.5837,15.5605,15.5721,99835.7964
2012-11-14 11:40:00,26.77,26.84,26.76,26.81,111767.925561029,15.5721,15.6128,15.5663,15.5954,111767.9256
2012-11-14 11:45:00,26.81,26.83,26.79,26.8,51888.34154351396,15.5954,15.607,15.5837,15.5896,51888.3415
2012-11-14 11:50:00,26.8,26.84,26.78,26.8,117022.4411603722,15.5896,15.6128,15.5779,15.5896,117022.4412
2012-11-14 11:55:00,26.8,26.85,26.77,26.85,31308.155446086483,15.5896,15.6186,15.5721,15.6186,31308.1554
2012-11-14 12:00:00,26.86,26.87,26.79,26.82,48385.33114395184,15.6245,15.6303,15.5837,15.6012,48385.3311
2012-11-14 12:05:00,26.82,26.85,26.8,26.82,41160.37219485496,15.6012,15.6186,15.5896,15.6012,41160.3722
2012-11-14 12:10:00,26.81,26.83,26.76,26.8,123152.70935960591,15.5954,15.607,15.5663,15.5896,123152.7094
2012-11-14 12:15:00,26.8,26.85,26.79,26.8,76299.9452654625,15.5896,15.6186,15.5837,15.5896,76299.9453
2012-11-14 12:20:00,26.79,26.8,26.77,26.78,52654.62506841817,15.5837,15.5896,15.5721,15.5779,52654.6251
2012-11-14 12:25:00,26.79,26.82,26.78,26.82,32731.2534209086,15.5837,15.6012,15.5779,15.6012,32731.2534
2012-11-14 12:30:00,26.81,26.84,26.77,26.77,243897.0990695129,15.5954,15.6128,15.5721,15.5721,243897.0991
2012-11-14 12:35:00,26.77,26.8,26.76,26.76,37766.83087027915,15.5721,15.5896,15.5663,15.5663,37766.8309
2012-11-14 12:40:00,26.77,26.82,26.75,26.81,53858.78489326766,15.5721,15.6012,15.5605,15.5954,53858.7849
2012-11-14 12:45:00,26.81,26.84,26.78,26.82,47619.04761904762,15.5954,15.6128,15.5779,15.6012,47619.0476
2012-11-14 12:50:00,26.82,26.83,26.77,26.82,32621.78434592228,15.6012,15.607,15.5721,15.6012,32621.7843
2012-11-14 12:55:00,26.82,26.82,26.76,26.77,43349.75369458128,15.6012,15.6012,15.5663,15.5721,43349.7537
2012-11-14 13:00:00,26.77,26.8,26.76,26.8,21893.814997263275,15.5721,15.5896,15.5663,15.5896,21893.815
2012-11-14 13:05:00,26.81,26.82,26.76,26.77,47619.04761904762,15.5954,15.6012,15.5663,15.5721,47619.0476
2012-11-14 13:10:00,26.77,26.79,26.75,26.79,26053.63984674329,15.5721,15.5837,15.5605,15.5837,26053.6398
2012-11-14 13:15:00,26.79,26.81,26.77,26.79,42036.12479474548,15.5837,15.5954,15.5721,15.5837,42036.1248
2012-11-14 13:20:00,26.8,26.87,26.79,26.86,59879.58401751505,15.5896,15.6303,15.5837,15.6245,59879.584
2012-11-14 13:25:00,26.86,26.92,26.84,26.86,64039.40886699508,15.6245,15.6594,15.6128,15.6245,64039.4089
2012-11-14 13:30:00,26.84,26.85,26.78,26.81,50246.30541871922,15.6128,15.6186,15.5779,15.5954,50246.3054
2012-11-14 13:35:00,26.81,26.91,26.81,26.88,65790.91406677614,15.5954,15.6536,15.5954,15.6361,65790.9141
2012-11-14 13:40:00,26.88,26.91,26.85,26.87,43130.81554460865,15.6361,15.6536,15.6186,15.6303,43130.8155
2012-11-14 13:45:00,26.86,26.91,26.84,26.88,54077.72304324029,15.6245,15.6536,15.6128,15.6361,54077.723
2012-11-14 13:50:00,26.88,26.88,26.86,26.87,36015.32567049809,15.6361,15.6361,15.6245,15.6303,36015.3257
2012-11-14 13:55:00,26.88,26.91,26.87,26.91,34592.227695675974,15.6361,15.6536,15.6303,15.6536,34592.2277
2012-11-14 14:00:00,26.91,26.98,26.88,26.89,78708.26491516148,15.6536,15.6943,15.6361,15.6419,78708.2649
2012-11-14 14:05:00,26.89,26.93,26.83,26.84,53639.84674329502,15.6419,15.6652,15.607,15.6128,53639.8467
2012-11-14 14:10:00,26.84,26.85,26.76,26.76,70935.96059113301,15.6128,15.6186,15.5663,15.5663,70935.9606
2012-11-14 14:15:00,26.77,26.78,26.72,26.75,69074.98631636563,15.5721,15.5779,15.543,15.5605,69074.9863
2012-11-14 14:20:00,26.74,26.77,26.7,26.74,79036.67214012041,15.5547,15.5721,15.5314,15.5547,79036.6721
2012-11-14 14:25:00,26.74,26.78,26.71,26.74,295894.90968801314,15.5547,15.5779,15.5372,15.5547,295894.9097
2012-11-14 14:30:00,26.73,26.75,26.67,26.68,148877.94198139026,15.5488,15.5605,15.5139,15.5198,148877.942
2012-11-14 14:35:00,26.68,26.73,26.67,26.7,62835.2490421456,15.5198,15.5488,15.5139,15.5314,62835.249
2012-11-14 14:40:00,26.7,26.7,26.65,26.66,44334.97536945813,15.5314,15.5314,15.5023,15.5081,44334.9754
2012-11-14 14:45:00,26.65,26.69,26.64,26.65,40284.61959496442,15.5023,15.5256,15.4965,15.5023,40284.6196
2012-11-14 14:50:00,26.65,26.68,26.63,26.65,42692.93924466339,15.5023,15.5198,15.4907,15.5023,42692.9392
2012-11-14 14:55:00,26.65,26.65,26.6,26.62,44991.78981937603,15.5023,15.5023,15.4732,15.4849,44991.7898
2012-11-14 15:00:00,26.62,26.63,26.56,26.56,90093.04871373838,15.4849,15.4907,15.45,15.45,90093.0487
2012-11-14 15:05:00,26.56,26.58,26.49,26.51,103229.33771209634,15.45,15.4616,15.4092,15.4209,103229.3377
2012-11-14 15:10:00,26.5,26.56,26.5,26.53,63273.12534209086,15.4151,15.45,15.4151,15.4325,63273.1253
2012-11-14 15:15:00,26.52,26.54,26.43,26.44,137493.15818281335,15.4267,15.4383,15.3743,15.3802,137493.1582
2012-11-14 15:20:00,26.43,26.47,26.4,26.43,86808.97646414889,15.3743,15.3976,15.3569,15.3743,86808.9765
2012-11-14 15:25:00,26.43,26.48,26.41,26.47,69184.45539135195,15.3743,15.4034,15.3627,15.3976,69184.4554
2012-11-14 15:30:00,26.47,26.47,26.42,26.43,118555.00821018063,15.3976,15.3976,15.3685,15.3743,118555.0082
2012-11-14 15:35:00,26.42,26.46,26.42,26.42,152380.9523809524,15.3685,15.3918,15.3685,15.3685,152380.9524
2012-11-14 15:40:00,26.41,26.44,26.35,26.39,173727.42200328407,15.3627,15.3802,15.3278,15.3511,173727.422
2012-11-14 15:45:00,26.39,26.4,26.35,26.38,234044.8823207444,15.3511,15.3569,15.3278,15.3452,234044.8823
2012-11-14 15:50:00,26.38,26.39,26.31,26.32,249589.4909688013,15.3452,15.3511,15.3045,15.3103,249589.491
2012-11-14 15:55:00,26.31,26.38,26.31,26.37,252107.2796934866,15.3045,15.3452,15.3045,15.3394,252107.2797
2012-11-15 09:30:00,26.22,26.35,26.09,26.29,282320.7443897099,15.2522,15.3278,15.1766,15.2929,282320.7444
2012-11-15 09:35:00,26.29,26.49,26.25,26.43,211822.66009852217,15.2929,15.4092,15.2696,15.3743,211822.6601
2012-11-15 09:40:00,26.43,26.5,26.31,26.31,100821.01806239736,15.3743,15.4151,15.3045,15.3045,100821.0181
2012-11-15 09:45:00,26.31,26.39,26.15,26.19,189600.43787629995,15.3045,15.3511,15.2115,15.2347,189600.4379
2012-11-15 09:50:00,26.19,26.28,26.18,26.23,67214.01204159825,15.2347,15.2871,15.2289,15.258,67214.012
2012-11-15 09:55:00,26.24,26.29,26.22,26.27,70498.08429118774,15.2638,15.2929,15.2522,15.2813,70498.0843
2012-11-15 10:00:00,26.26,26.38,26.14,26.34,132895.45703338808,15.2754,15.3452,15.2056,15.322,132895.457
2012-11-15 10:05:00,26.33,26.66,26.3,26.57,150082.10180623975,15.3162,15.5081,15.2987,15.4558,150082.1018
2012-11-15 10:10:00,26.57,26.63,26.52,26.58,96551.72413793104,15.4558,15.4907,15.4267,15.4616,96551.7241
2012-11-15 10:15:00,26.58,26.74,26.58,26.73,199890.53092501368,15.4616,15.5547,15.4616,15.5488,199890.5309
2012-11-15 10:20:00,26.73,26.76,26.6,26.6,162561.5763546798,15.5488,15.5663,15.4732,15.4732,162561.5764
2012-11-15 10:25:00,26.59,26.66,26.57,26.66,80459.77011494253,15.4674,15.5081,15.4558,15.5081,80459.7701
2012-11-15 10:30:00,26.65,26.78,26.64,26.73,94143.40448823207,15.5023,15.5779,15.4965,15.5488,94143.4045
2012-11-15 10:35:00,26.73,26.77,26.69,26.72,82211.27531472359,15.5488,15.5721,15.5256,15.543,82211.2753
2012-11-15 10:40:00,26.72,26.74,26.65,26.72,85166.94033935413,15.543,15.5547,15.5023,15.543,85166.9403
2012-11-15 10:45:00,26.72,26.72,26.63,26.71,59441.70771756979,15.543,15.543,15.4907,15.5372,59441.7077
2012-11-15 10:50:00,26.71,26.81,26.71,26.76,112205.80186097429,15.5372,15.5954,15.5372,15.5663,112205.8019
2012-11-15 10:55:00,26.77,26.77,26.67,26.69,262616.310892173,15.5721,15.5721,15.5139,15.5256,262616.3109
2012-11-15 11:00:00,26.69,26.79,26.65,26.77,138368.9107827039,15.5256,15.5837,15.5023,15.5721,138368.9108
2012-11-15 11:05:00,26.77,26.78,26.67,26.72,92829.77558839628,15.5721,15.5779,15.5139,15.543,92829.7756
2012-11-15 11:10:00,26.73,26.77,26.68,26.68,247837.98576902025,15.5488,15.5721,15.5198,15.5198,247837.9858
2012-11-15 11:15:00,26.69,26.77,26.64,26.64,87356.32183908047,15.5256,15.5721,15.4965,15.4965,87356.3218
2012-11-15 11:20:00,26.64,26.77,26.64,26.76,62506.84181718665,15.4965,15.5721,15.4965,15.5663,62506.8418
2012-11-15 11:25:00,26.76,26.79,26.72,26.72,112862.61631089218,15.5663,15.5837,15.543,15.543,112862.6163
2012-11-15 11:30:00,26.73,26.78,26.71,26.77,63711.00164203613,15.5488,15.5779,15.5372,15.5721,63711.0016
2012-11-15 11:35:00,26.77,26.82,26.74,26.8,56157.6354679803,15.5721,15.6012,15.5547,15.5896,56157.6355
2012-11-15 11:40:00,26.8,26.81,26.69,26.72,121948.54953475644,15.5896,15.5954,15.5256,15.543,121948.5495
2012-11-15 11:45:00,26.73,26.73,26.56,26.59,110673.23481116584,15.5488,15.5488,15.45,15.4674,110673.2348
2012-11-15 11:50:00,26.59,26.63,26.55,26.58,54296.66119321292,15.4674,15.4907,15.4441,15.4616,54296.6612
2012-11-15 11:55:00,26.58,26.64,26.54,26.61,59003.831417624526,15.4616,15.4965,15.4383,15.479,59003.8314
2012-11-15 12:00:00,26.61,26.65,26.6,26.65,47290.640394088674,15.479,15.5023,15.4732,15.5023,47290.6404
2012-11-15 12:05:00,26.65,26.65,26.61,26.63,81444.99178981938,15.5023,15.5023,15.479,15.4907,81444.9918
2012-11-15 12:10:00,26.63,26.66,26.6,26.61,57471.2643678161,15.4907,15.5081,15.4732,15.479,57471.2644
2012-11-15 12:15:00,26.6,26.65,26.6,26.65,30432.40284619595,15.4732,15.5023,15.4732,15.5023,30432.4028
2012-11-15 12:20:00,26.65,26.65,26.58,26.58,72249.5894909688,15.5023,15.5023,15.4616,15.4616,72249.5895
2012-11-15 12:25:00,26.58,26.59,26.53,26.57,97646.4148877942,15.4616,15.4674,15.4325,15.4558,97646.4149
2012-11-15 12:30:00,26.58,26.61,26.56,26.59,59660.64586754242,15.4616,15.479,15.45,15.4674,59660.6459
2012-11-15 12:35:00,26.59,26.77,26.59,26.77,90640.39408866996,15.4674,15.5721,15.4674,15.5721,90640.3941
2012-11-15 12:40:00,26.77,26.79,26.72,26.72,87137.38368910782,15.5721,15.5837,15.543,15.543,87137.3837
2012-11-15 12:45:00,26.71,26.71,26.65,26.67,86808.97646414889,15.5372,15.5372,15.5023,15.5139,86808.9765
2012-11-15 12:50:00,26.67,26.67,26.64,26.67,64586.75424192666,15.5139,15.5139,15.4965,15.5139,64586.7542
2012-11-15 12:55:00,26.67,26.71,26.66,26.69,59989.05309250137,15.5139,15.5372,15.5081,15.5256,59989.0531
2012-11-15 13:00:00,26.68,26.74,26.68,26.68,45539.13519430761,15.5198,15.5547,15.5198,15.5198,45539.1352
2012-11-15 13:05:00,26.68,26.77,26.65,26.77,53201.97044334975,15.5198,15.5721,15.5023,15.5721,53201.9704
2012-11-15 13:10:00,26.77,26.82,26.76,26.82,51450.465243568695,15.5721,15.6012,15.5663,15.6012,51450.4652
2012-11-15 13:15:00,26.82,26.84,26.79,26.81,46086.48056923919,15.6012,15.6128,15.5837,15.5954,46086.4806
2012-11-15 13:20:00,26.82,26.91,26.81,26.9,89326.76518883416,15.6012,15.6536,15.5954,15.6477,89326.7652
2012-11-15 13:25:00,26.9,26.94,26.89,26.92,103448.27586206896,15.6477,15.671,15.6419,15.6594,103448.2759
2012-11-15 13:30:00,26.92,26.97,26.92,26.96,82758.62068965517,15.6594,15.6885,15.6594,15.6826,82758.6207
2012-11-15 13:35:00,26.96,27.05,26.95,27.04,82211.27531472359,15.6826,15.735,15.6768,15.7292,82211.2753
2012-11-15 13:40:00,27.04,27.09,27.04,27.05,208100.71154898743,15.7292,15.7583,15.7292,15.735,208100.7115
2012-11-15 13:45:00,27.06,27.11,27.05,27.1,85385.87848932677,15.7408,15.7699,15.735,15.7641,85385.8785
2012-11-15 13:50:00,27.09,27.18,27.09,27.16,102681.99233716476,15.7583,15.8106,15.7583,15.799,102681.9923
2012-11-15 13:55:00,27.15,27.17,27.1,27.1,89874.11056376575,15.7932,15.8048,15.7641,15.7641,89874.1106
2012-11-15 14:00:00,27.09,27.1,27.01,27.04,88779.41981390258,15.7583,15.7641,15.7117,15.7292,88779.4198
2012-11-15 14:05:00,27.03,27.07,26.95,26.96,108702.79146141215,15.7234,15.7466,15.6768,15.6826,108702.7915
2012-11-15 14:10:00,26.96,27.04,26.96,27.0,74548.44006568145,15.6826,15.7292,15.6826,15.7059,74548.4401
2012-11-15 14:15:00,27.0,27.0,26.92,26.93,69512.8626163109,15.7059,15.7059,15.6594,15.6652,69512.8626
2012-11-15 14:20:00,26.93,27.0,26.91,27.0,58018.60974274768,15.6652,15.7059,15.6536,15.7059,58018.6097
2012-11-15 14:25:00,27.0,27.04,26.96,26.99,63054.18719211823,15.7059,15.7292,15.6826,15.7001,63054.1872
2012-11-15 14:30:00,27.0,27.06,26.94,26.98,125889.43623426382,15.7059,15.7408,15.671,15.6943,125889.4362
2012-11-15 14:35:00,26.98,26.98,26.94,26.94,48604.26929392447,15.6943,15.6943,15.671,15.671,48604.2693
2012-11-15 14:40:00,26.94,27.07,26.94,27.02,95566.5024630542,15.671,15.7466,15.671,15.7175,95566.5025
2012-11-15 14:45:00,27.01,27.02,26.93,26.97,119102.3535851122,15.7117,15.7175,15.6652,15.6885,119102.3536
2012-11-15 14:50:00,26.96,27.02,26.96,26.99,121291.73508483854,15.6826,15.7175,15.6826,15.7001,121291.7351
2012-11-15 14:55:00,27.0,27.07,27.0,27.06,73453.74931581829,15.7059,15.7466,15.7059,15.7408,73453.7493
2012-11-15 15:00:00,27.04,27.06,26.96,26.98,77504.10509031199,15.7292,15.7408,15.6826,15.6943,77504.1051
2012-11-15 15:05:00,26.98,26.98,26.91,26.95,88122.60536398468,15.6943,15.6943,15.6536,15.6768,88122.6054
2012-11-15 15:10:00,26.95,26.97,26.93,26.94,100930.4871373837,15.6768,15.6885,15.6652,15.671,100930.4871
2012-11-15 15:15:00,26.94,27.01,26.92,26.97,84291.18773946361,15.671,15.7117,15.6594,15.6885,84291.1877
2012-11-15 15:20:00,26.97,26.99,26.91,26.91,98960.04378763,15.6885,15.7001,15.6536,15.6536,98960.0438
2012-11-15 15:25:00,26.91,26.97,26.9,26.93,103010.3995621237,15.6536,15.6885,15.6477,15.6652,103010.3996
2012-11-15 15:30:00,26.93,26.97,26.9,26.92,190695.12862616312,15.6652,15.6885,15.6477,15.6594,190695.1286
2012-11-15 15:35:00,26.92,26.98,26.88,26.98,164422.5506294472,15.6594,15.6943,15.6361,15.6943,164422.5506
2012-11-15 15:40:00,26.98,27.05,26.98,27.0,219485.4953475643,15.6943,15.735,15.6943,15.7059,219485.4953
2012-11-15 15:45:00,27.0,27.06,26.98,27.03,183689.10782703888,15.7059,15.7408,15.6943,15.7234,183689.1078
2012-11-15 15:50:00,27.04,27.04,26.99,27.01,166830.87027914615,15.7292,15.7292,15.7001,15.7117,166830.8703
2012-11-15 15:55:00,27.01,27.08,26.99,27.02,559386.9731800767,15.7117,15.7524,15.7001,15.7175,559386.9732
2012-11-16 09:30:00,27.12,27.18,26.84,26.92,544389.7099069513,15.7757,15.8106,15.6128,15.6594,544389.7099
2012-11-16 09:35:00,26.92,27.11,26.88,27.09,96113.84783798576,15.6594,15.7699,15.6361,15.7583,96113.8478
2012-11-16 09:40:00,27.09,27.17,26.99,27.04,144718.11713191023,15.7583,15.8048,15.7001,15.7292,144718.1171
2012-11-16 09:45:00,27.05,27.07,26.93,26.94,133004.92610837438,15.735,15.7466,15.6652,15.671,133004.9261
2012-11-16 09:50:00,26.94,26.98,26.9,26.92,213574.16529830324,15.671,15.6943,15.6477,15.6594,213574.1653
2012-11-16 09:55:00,26.92,26.94,26.77,26.81,195292.8297755884,15.6594,15.671,15.5721,15.5954,195292.8298
2012-11-16 10:00:00,26.81,26.93,26.71,26.82,159934.3185550082,15.5954,15.6652,15.5372,15.6012,159934.3186
2012-11-16 10:05:00,26.82,26.88,26.74,26.88,65243.56869184456,15.6012,15.6361,15.5547,15.6361,65243.5687
2012-11-16 10:10:00,26.88,26.9,26.77,26.84,117131.91023535852,15.6361,15.6477,15.5721,15.6128,117131.9102
2012-11-16 10:15:00,26.83,26.97,26.79,26.93,206239.73727422004,15.607,15.6885,15.5837,15.6652,206239.7373
2012-11-16 10:20:00,26.92,27.02,26.89,26.91,97099.06951286262,15.6594,15.7175,15.6419,15.6536,97099.0695
2012-11-16 10:25:00,26.91,26.98,26.88,26.91,104761.90476190476,15.6536,15.6943,15.6361,15.6536,104761.9048
2012-11-16 10:30:00,26.91,26.95,26.87,26.88,57033.38806787083,15.6536,15.6768,15.6303,15.6361,57033.3881
2012-11-16 10:35:00,26.88,26.98,26.85,26.96,97099.06951286262,15.6361,15.6943,15.6186,15.6826,97099.0695
2012-11-16 10:40:00,26.97,26.98,26.88,26.9,57471.2643678161,15.6885,15.6943,15.6361,15.6477,57471.2644
2012-11-16 10:45:00,26.89,26.89,26.79,26.85,93705.5281882868,15.6419,15.6419,15.5837,15.6186,93705.5282
2012-11-16 10:50:00,26.84,26.87,26.82,26.86,93596.0591133005,15.6128,15.6303,15.6012,15.6245,93596.0591
2012-11-16 10:55:00,26.84,26.86,26.82,26.82,52326.21784345923,15.6128,15.6245,15.6012,15.6012,52326.2178
2012-11-16 11:00:00,26.82,26.85,26.81,26.85,45429.66611932129,15.6012,15.6186,15.5954,15.6186,45429.6661
2012-11-16 11:05:00,26.85,26.87,26.78,26.78,59222.76956759716,15.6186,15.6303,15.5779,15.5779,59222.7696
2012-11-16 11:10:00,26.77,26.79,26.72,26.73,72030.65134099618,15.5721,15.5837,15.543,15.5488,72030.6513
2012-11-16 11:15:00,26.73,26.73,26.66,26.67,78708.26491516148,15.5488,15.5488,15.5081,15.5139,78708.2649
2012-11-16 11:20:00,26.67,26.68,26.64,26.64,66447.72851669404,15.5139,15.5198,15.4965,15.4965,66447.7285
2012-11-16 11:25:00,26.64,26.65,26.54,26.56,110235.3585112206,15.4965,15.5023,15.4383,15.45,110235.3585
2012-11-16 11:30:00,26.56,26.57,26.52,26.56,60207.991242474,15.45,15.4558,15.4267,15.45,60207.9912
2012-11-16 11:35:00,26.56,26.72,26.56,26.7,77504.10509031199,15.45,15.543,15.45,15.5314,77504.1051
2012-11-16 11:40:00,26.69,26.95,26.68,26.87,131034.4827586207,15.5256,15.6768,15.5198,15.6303,131034.4828
2012-11-16 11:45:00,26.88,26.93,26.8,26.91,163546.79802955667,15.6361,15.6652,15.5896,15.6536,163546.798
2012-11-16 11:50:00,26.91,27.02,26.9,26.94,100602.07991242474,15.6536,15.7175,15.6477,15.671,100602.0799
2012-11-16 11:55:00,26.93,27.04,26.92,27.02,84948.0021893815,15.6652,15.7292,15.6594,15.7175,84948.0022
2012-11-16 12:00:00,27.03,27.05,26.99,27.0,148111.65845648604,15.7234,15.735,15.7001,15.7059,148111.6585
2012-11-16 12:05:00,27.0,27.0,26.9,26.93,88013.13628899836,15.7059,15.7059,15.6477,15.6652,88013.1363
2012-11-16 12:10:00,26.92,26.94,26.85,26.88,60536.39846743296,15.6594,15.671,15.6186,15.6361,60536.3985
2012-11-16 12:15:00,26.88,26.9,26.86,26.89,34044.88232074439,15.6361,15.6477,15.6245,15.6419,34044.8823
2012-11-16 12:20:00,26.9,26.9,26.82,26.86,86042.69293924466,15.6477,15.6477,15.6012,15.6245,86042.6929
2012-11-16 12:25:00,26.86,26.9,26.85,26.88,64477.28516694034,15.6245,15.6477,15.6186,15.6361,64477.2852
2012-11-16 12:30:00,26.89,26.98,26.88,26.95,59441.70771756979,15.6419,15.6943,15.6361,15.6768,59441.7077
2012-11-16 12:35:00,26.95,26.98,26.9,26.91,95457.03338806788,15.6768,15.6943,15.6477,15.6536,95457.0334
2012-11-16 12:40:00,26.91,26.97,26.88,26.88,66776.13574165298,15.6536,15.6885,15.6361,15.6361,66776.1357
2012-11-16 12:45:00,26.9,26.93,26.88,26.9,40394.08866995074,15.6477,15.6652,15.6361,15.6477,40394.0887
2012-11-16 12:50:00,26.88,26.88,26.84,26.87,35905.85659551177,15.6361,15.6361,15.6128,15.6303,35905.8566
2012-11-16 12:55:00,26.86,26.89,26.85,26.88,39737.27422003284,15.6245,15.6419,15.6186,15.6361,39737.2742
2012-11-16 13:00:00,26.87,26.88,26.82,26.82,30541.871921182268,15.6303,15.6361,15.6012,15.6012,30541.8719
2012-11-16 13:05:00,26.83,26.85,26.81,26.84,51012.58894362343,15.607,15.6186,15.5954,15.6128,51012.5889
2012-11-16 13:10:00,26.83,26.84,26.77,26.79,43349.75369458128,15.607,15.6128,15.5721,15.5837,43349.7537
2012-11-16 13:15:00,26.79,26.8,26.76,26.78,79146.14121510673,15.5837,15.5896,15.5663,15.5779,79146.1412
2012-11-16 13:20:00,26.78,26.79,26.73,26.74,123262.17843459224,15.5779,15.5837,15.5488,15.5547,123262.1784
2012-11-16 13:25:00,26.75,26.76,26.72,26.75,85604.8166392994,15.5605,15.5663,15.543,15.5605,85604.8166
2012-11-16 13:30:00,26.75,26.77,26.72,26.72,136726.87465790915,15.5605,15.5721,15.543,15.543,136726.8747
2012-11-16 13:35:00,26.72,26.72,26.68,26.68,78598.79584017515,15.543,15.543,15.5198,15.5198,78598.7958
2012-11-16 13:40:00,26.68,26.72,26.68,26.72,27914.61412151068,15.5198,15.543,15.5198,15.543,27914.6141
2012-11-16 13:45:00,26.72,26.72,26.67,26.67,83305.96606458676,15.543,15.543,15.5139,15.5139,83305.9661
2012-11-16 13:50:00,26.67,26.69,26.64,26.68,52216.748768472906,15.5139,15.5256,15.4965,15.5198,52216.7488
2012-11-16 13:55:00,26.67,26.72,26.67,26.69,62397.37274220033,15.5139,15.543,15.5139,15.5256,62397.3727
2012-11-16 14:00:00,26.69,26.71,26.65,26.65,43787.62999452655,15.5256,15.5372,15.5023,15.5023,43787.63
2012-11-16 14:05:00,26.65,26.66,26.62,26.65,30541.871921182268,15.5023,15.5081,15.4849,15.5023,30541.8719
2012-11-16 14:10:00,26.65,26.66,26.58,26.58,105309.25013683634,15.5023,15.5081,15.4616,15.4616,105309.2501
2012-11-16 14:15:00,26.57,26.57,26.54,26.54,29447.181171319105,15.4558,15.4558,15.4383,15.4383,29447.1812
2012-11-16 14:20:00,26.54,26.56,26.5,26.51,97427.47673782158,15.4383,15.45,15.4151,15.4209,97427.4767
2012-11-16 14:25:00,26.52,26.54,26.51,26.51,40065.6814449918,15.4267,15.4383,15.4209,15.4209,40065.6814
2012-11-16 14:30:00,26.52,26.54,26.47,26.51,131253.42090859334,15.4267,15.4383,15.3976,15.4209,131253.4209
2012-11-16 14:35:00,26.52,26.54,26.49,26.51,110892.17296113848,15.4267,15.4383,15.4092,15.4209,110892.173
2012-11-16 14:40:00,26.51,26.53,26.49,26.5,174384.23645320197,15.4209,15.4325,15.4092,15.4151,174384.2365
2012-11-16 14:45:00,26.51,26.64,26.51,26.62,121948.54953475644,15.4209,15.4965,15.4209,15.4849,121948.5495
2012-11-16 14:50:00,26.63,26.68,26.62,26.65,99069.51286261632,15.4907,15.5198,15.4849,15.5023,99069.5129
2012-11-16 14:55:00,26.65,26.67,26.63,26.67,59989.05309250137,15.5023,15.5139,15.4907,15.5139,59989.0531
2012-11-16 15:00:00,26.67,26.67,26.62,26.67,104761.90476190476,15.5139,15.5139,15.4849,15.5139,104761.9048
2012-11-16 15:05:00,26.67,26.71,26.65,26.71,54077.72304324029,15.5139,15.5372,15.5023,15.5372,54077.723
2012-11-16 15:10:00,26.71,26.79,26.69,26.79,170224.41160372196,15.5372,15.5837,15.5256,15.5837,170224.4116
2012-11-16 15:15:00,26.79,26.82,26.77,26.81,148877.94198139026,15.5837,15.6012,15.5721,15.5954,148877.942
2012-11-16 15:20:00,26.81,26.84,26.79,26.83,307717.56978653534,15.5954,15.6128,15.5837,15.607,307717.5698
2012-11-16 15:25:00,26.83,26.84,26.78,26.8,355555.5555555556,15.607,15.6128,15.5779,15.5896,355555.5556
2012-11-16 15:30:00,26.8,26.88,26.79,26.85,239408.8669950739,15.5896,15.6361,15.5837,15.6186,239408.867
2012-11-16 15:35:00,26.85,26.87,26.82,26.86,182594.4170771757,15.6186,15.6303,15.6012,15.6245,182594.4171
2012-11-16 15:40:00,26.86,26.88,26.84,26.86,178215.65407772304,15.6245,15.6361,15.6128,15.6245,178215.6541
2012-11-16 15:45:00,26.87,26.87,26.79,26.82,339573.0706075533,15.6303,15.6303,15.5837,15.6012,339573.0706
2012-11-16 15:50:00,26.82,26.85,26.8,26.81,348440.065681445,15.6012,15.6186,15.5896,15.5954,348440.0657
2012-11-16 15:55:00,26.81,26.86,26.81,26.83,538478.3798576902,15.5954,15.6245,15.5954,15.607,538478.3799
2012-11-19 09:30:00,27.22,27.33,27.15,27.24,267214.01204159827,15.9259,15.9903,15.8849,15.9376,267214.012
2012-11-19 09:35:00,27.25,27.31,27.19,27.31,200109.46907498632,15.9435,15.9786,15.9084,15.9786,200109.4691
2012-11-19 09:40:00,27.3,27.4,27.3,27.39,324466.3382594417,15.9727,16.0312,15.9727,16.0254,324466.3383
2012-11-19 09:45:00,27.39,27.53,27.33,27.48,281116.58456486044,16.0254,16.1073,15.9903,16.078,281116.5846
2012-11-19 09:50:00,27.49,27.67,27.48,27.66,168253.96825396825,16.0839,16.1892,16.078,16.1833,168253.9683
2012-11-19 09:55:00,27.66,27.72,27.63,27.66,107608.100711549,16.1833,16.2184,16.1658,16.1833,107608.1007
2012-11-19 10:00:00,27.66,27.72,27.64,27.71,96661.19321291737,16.1833,16.2184,16.1716,16.2126,96661.1932
2012-11-19 10:05:00,27.71,27.71,27.46,27.46,246852.7640941434,16.2126,16.2126,16.0663,16.0663,246852.7641
2012-11-19 10:10:00,27.46,27.55,27.45,27.51,83634.3732895457,16.0663,16.119,16.0605,16.0956,83634.3733
2012-11-19 10:15:00,27.51,27.67,27.5,27.66,164532.0197044335,16.0956,16.1892,16.0897,16.1833,164532.0197
2012-11-19 10:20:00,27.65,27.67,27.52,27.54,105747.12643678162,16.1775,16.1892,16.1014,16.1131,105747.1264
2012-11-19 10:25:00,27.53,27.58,27.51,27.54,119978.10618500276,16.1073,16.1365,16.0956,16.1131,119978.1062
2012-11-19 10:30:00,27.56,27.66,27.54,27.65,76081.00711548988,16.1248,16.1833,16.1131,16.1775,76081.0071
2012-11-19 10:35:00,27.65,27.72,27.64,27.68,96661.19321291737,16.1775,16.2184,16.1716,16.195,96661.1932
2012-11-19 10:40:00,27.67,27.78,27.66,27.72,149425.28735632185,16.1892,16.2535,16.1833,16.2184,149425.2874
2012-11-19 10:45:00,27.72,27.76,27.67,27.68,65462.50684181719,16.2184,16.2418,16.1892,16.195,65462.5068
2012-11-19 10:50:00,27.69,27.7,27.65,27.68,59879.58401751505,16.2009,16.2067,16.1775,16.195,59879.584
2012-11-19 10:55:00,27.68,27.75,27.67,27.73,131581.82813355228,16.195,16.236,16.1892,16.2243,131581.8281
2012-11-19 11:00:00,27.73,27.75,27.71,27.73,99945.26546250684,16.2243,16.236,16.2126,16.2243,99945.2655
2012-11-19 11:05:00,27.74,27.77,27.73,27.77,73234.81116584565,16.2301,16.2477,16.2243,16.2477,73234.8112
2012-11-19 11:10:00,27.76,27.79,27.75,27.78,65024.63054187192,16.2418,16.2594,16.236,16.2535,65024.6305
2012-11-19 11:15:00,27.79,27.83,27.78,27.79,81992.33716475096,16.2594,16.2828,16.2535,16.2594,81992.3372
2012-11-19 11:20:00,27.8,27.82,27.74,27.76,53092.50136836344,16.2653,16.277,16.2301,16.2418,53092.5014
2012-11-19 11:25:00,27.76,27.83,27.76,27.79,87137.38368910782,16.2418,16.2828,16.2418,16.2594,87137.3837
2012-11-19 11:30:00,27.78,27.8,27.7,27.71,74220.0328407225,16.2535,16.2653,16.2067,16.2126,74220.0328
2012-11-19 11:35:00,27.72,27.75,27.71,27.73,76299.9452654625,16.2184,16.236,16.2126,16.2243,76299.9453
2012-11-19 11:40:00,27.74,27.76,27.72,27.76,107717.56978653531,16.2301,16.2418,16.2184,16.2418,107717.5698
2012-11-19 11:45:00,27.76,27.78,27.75,27.78,92391.89928845102,16.2418,16.2535,16.236,16.2535,92391.8993
2012-11-19 11:50:00,27.78,27.81,27.75,27.77,102244.11603721949,16.2535,16.2711,16.236,16.2477,102244.116
2012-11-19 11:55:00,27.77,27.79,27.73,27.77,72687.46579091407,16.2477,16.2594,16.2243,16.2477,72687.4658
2012-11-19 12:00:00,27.77,27.81,27.75,27.78,65681.44499178982,16.2477,16.2711,16.236,16.2535,65681.445
2012-11-19 12:05:00,27.79,27.81,27.77,27.8,43130.81554460865,16.2594,16.2711,16.2477,16.2653,43130.8155
2012-11-19 12:10:00,27.8,27.83,27.78,27.82,66995.07389162562,16.2653,16.2828,16.2535,16.277,66995.0739
2012-11-19 12:15:00,27.82,27.83,27.77,27.78,92501.36836343732,16.277,16.2828,16.2477,16.2535,92501.3684
2012-11-19 12:20:00,27.78,27.82,27.72,27.8,140010.94690749864,16.2535,16.277,16.2184,16.2653,140010.9469
2012-11-19 12:25:00,27.8,27.8,27.72,27.78,87027.91461412152,16.2653,16.2653,16.2184,16.2535,87027.9146
2012-11-19 12:30:00,27.78,27.82,27.77,27.81,50136.836343732895,16.2535,16.277,16.2477,16.2711,50136.8363
2012-11-19 12:35:00,27.8,27.81,27.77,27.78,62616.310892172965,16.2653,16.2711,16.2477,16.2535,62616.3109
2012-11-19 12:40:00,27.79,27.83,27.78,27.82,54844.006568144505,16.2594,16.2828,16.2535,16.277,54844.0066
2012-11-19 12:45:00,27.82,27.83,27.79,27.83,38970.99069512863,16.277,16.2828,16.2594,16.2828,38970.9907
2012-11-19 12:50:00,27.83,27.83,27.81,27.81,43130.81554460865,16.2828,16.2828,16.2711,16.2711,43130.8155
2012-11-19 12:55:00,27.8,27.83,27.78,27.83,180295.56650246307,16.2653,16.2828,16.2535,16.2828,180295.5665
2012-11-19 13:00:00,27.83,27.85,27.82,27.84,57142.857142857145,16.2828,16.2945,16.277,16.2887,57142.8571
2012-11-19 13:05:00,27.84,27.86,27.83,27.83,73672.68746579092,16.2887,16.3004,16.2828,16.2828,73672.6875
2012-11-19 13:10:00,27.82,27.84,27.8,27.8,78817.73399014778,16.277,16.2887,16.2653,16.2653,78817.734
2012-11-19 13:15:00,27.8,27.81,27.73,27.73,57361.795292829775,16.2653,16.2711,16.2243,16.2243,57361.7953
2012-11-19 13:20:00,27.74,27.74,27.7,27.72,80459.77011494253,16.2301,16.2301,16.2067,16.2184,80459.7701
2012-11-19 13:25:00,27.72,27.77,27.71,27.75,68527.64094143405,16.2184,16.2477,16.2126,16.236,68527.6409
2012-11-19 13:30:00,27.75,27.75,27.66,27.71,222331.6912972085,16.236,16.236,16.1833,16.2126,222331.6913
2012-11-19 13:35:00,27.71,27.73,27.68,27.68,69074.98631636563,16.2126,16.2243,16.195,16.195,69074.9863
2012-11-19 13:40:00,27.67,27.69,27.6,27.6,61193.21291735085,16.1892,16.2009,16.1482,16.1482,61193.2129
2012-11-19 13:45:00,27.61,27.61,27.56,27.61,54844.006568144505,16.1541,16.1541,16.1248,16.1541,54844.0066
2012-11-19 13:50:00,27.61,27.61,27.57,27.6,52435.68691844554,16.1541,16.1541,16.1307,16.1482,52435.6869
2012-11-19 13:55:00,27.61,27.65,27.58,27.63,69841.26984126984,16.1541,16.1775,16.1365,16.1658,69841.2698
2012-11-19 14:00:00,27.64,27.68,27.64,27.65,53530.37766830871,16.1716,16.195,16.1716,16.1775,53530.3777
2012-11-19 14:05:00,27.65,27.67,27.63,27.64,39737.27422003284,16.1775,16.1892,16.1658,16.1716,39737.2742
2012-11-19 14:10:00,27.63,27.64,27.59,27.59,72796.93486590039,16.1658,16.1716,16.1424,16.1424,72796.9349
2012-11-19 14:15:00,27.59,27.6,27.54,27.55,67870.82649151616,16.1424,16.1482,16.1131,16.119,67870.8265
2012-11-19 14:20:00,27.55,27.56,27.49,27.49,107060.7553366174,16.119,16.1248,16.0839,16.0839,107060.7553
2012-11-19 14:25:00,27.49,27.5,27.41,27.41,161138.4783798577,16.0839,16.0897,16.0371,16.0371,161138.4784
2012-11-19 14:30:00,27.41,27.43,27.38,27.4,157197.5916803503,16.0371,16.0488,16.0195,16.0312,157197.5917
2012-11-19 14:35:00,27.4,27.4,27.34,27.39,132019.70443349754,16.0312,16.0312,15.9961,16.0254,132019.7044
2012-11-19 14:40:00,27.38,27.47,27.36,27.46,205254.5155993432,16.0195,16.0722,16.0078,16.0663,205254.5156
2012-11-19 14:45:00,27.46,27.55,27.46,27.51,266776.135741653,16.0663,16.119,16.0663,16.0956,266776.1357
2012-11-19 14:50:00,27.51,27.58,27.5,27.51,107827.03886152162,16.0956,16.1365,16.0897,16.0956,107827.0389
2012-11-19 14:55:00,27.51,27.54,27.47,27.54,122276.95675971538,16.0956,16.1131,16.0722,16.1131,122276.9568
2012-11-19 15:00:00,27.53,27.54,27.49,27.51,85714.28571428572,16.1073,16.1131,16.0839,16.0956,85714.2857
2012-11-19 15:05:00,27.5,27.52,27.49,27.5,93267.65188834154,16.0897,16.1014,16.0839,16.0897,93267.6519
2012-11-19 15:10:00,27.5,27.56,27.49,27.53,163875.2052545156,16.0897,16.1248,16.0839,16.1073,163875.2053
2012-11-19 15:15:00,27.54,27.55,27.51,27.51,51340.99616858238,16.1131,16.119,16.0956,16.0956,51340.9962
2012-11-19 15:20:00,27.51,27.54,27.5,27.54,83743.84236453203,16.0956,16.1131,16.0897,16.1131,83743.8424
2012-11-19 15:25:00,27.54,27.55,27.5,27.5,91297.20853858785,16.1131,16.119,16.0897,16.0897,91297.2085
2012-11-19 15:30:00,27.5,27.53,27.5,27.52,104214.55938697318,16.0897,16.1073,16.0897,16.1014,104214.5594
2012-11-19 15:35:00,27.52,27.55,27.51,27.54,216310.89217296115,16.1014,16.119,16.0956,16.1131,216310.8922
2012-11-19 15:40:00,27.54,27.55,27.46,27.46,174274.76737821565,16.1131,16.119,16.0663,16.0663,174274.7674
2012-11-19 15:45:00,27.46,27.51,27.43,27.43,159277.5041050903,16.0663,16.0956,16.0488,16.0488,159277.5041
2012-11-19 15:50:00,27.43,27.5,27.43,27.48,359715.3804050356,16.0488,16.0897,16.0488,16.078,359715.3804
2012-11-19 15:55:00,27.48,27.51,27.42,27.51,1016529.8303229338,16.078,16.0956,16.0429,16.0956,1016529.8303
2012-11-20 09:30:00,27.47,27.5,27.25,27.37,123481.11658456486,16.0722,16.0897,15.9435,16.0137,123481.1166
2012-11-20 09:35:00,27.39,27.51,27.35,27.51,117131.91023535852,16.0254,16.0956,16.002,16.0956,117131.9102
2012-11-20 09:40:00,27.51,27.51,27.37,27.44,75752.59989053092,16.0956,16.0956,16.0137,16.0546,75752.5999
2012-11-20 09:45:00,27.44,27.5,27.4,27.45,84400.65681444992,16.0546,16.0897,16.0312,16.0605,84400.6568
2012-11-20 09:50:00,27.46,27.49,27.39,27.41,77613.57416529831,16.0663,16.0839,16.0254,16.0371,77613.5742
2012-11-20 09:55:00,27.41,27.53,27.39,27.53,98960.04378763,16.0371,16.1073,16.0254,16.1073,98960.0438
2012-11-20 10:00:00,27.53,27.56,27.47,27.55,80569.23918992885,16.1073,16.1248,16.0722,16.119,80569.2392
2012-11-20 10:05:00,27.55,27.62,27.52,27.62,136179.52928297757,16.119,16.1599,16.1014,16.1599,136179.5293
2012-11-20 10:10:00,27.62,27.72,27.59,27.7,101477.83251231528,16.1599,16.2184,16.1424,16.2067,101477.8325
2012-11-20 10:15:00,27.7,27.83,27.7,27.83,87246.85276409415,16.2067,16.2828,16.2067,16.2828,87246.8528
2012-11-20 10:20:00,27.83,27.83,27.68,27.73,119321.29173508484,16.2828,16.2828,16.195,16.2243,119321.2917
2012-11-20 10:25:00,27.74,27.78,27.72,27.78,69512.8626163109,16.2301,16.2535,16.2184,16.2535,69512.8626
2012-11-20 10:30:00,27.78,27.86,27.77,27.85,84619.59496442255,16.2535,16.3004,16.2477,16.2945,84619.595
2012-11-20 10:35:00,27.85,27.89,27.8,27.86,80897.6464148878,16.2945,16.3179,16.2653,16.3004,80897.6464
2012-11-20 10:40:00,27.87,27.9,27.85,27.89,84838.53311439519,16.3062,16.3238,16.2945,16.3179,84838.5331
2012-11-20 10:45:00,27.88,27.95,27.86,27.93,92939.2446633826,16.3121,16.353,16.3004,16.3413,92939.2447
2012-11-20 10:50:00,27.93,28.03,27.92,27.93,227257.7996715928,16.3413,16.3998,16.3355,16.3413,227257.7997
2012-11-20 10:55:00,27.93,27.93,27.82,27.86,164203.61247947454,16.3413,16.3413,16.277,16.3004,164203.6125
2012-11-20 11:00:00,27.86,27.86,27.75,27.84,283962.78051450464,16.3004,16.3004,16.236,16.2887,283962.7805
2012-11-20 11:05:00,27.84,27.99,27.84,27.93,239189.92884510127,16.2887,16.3764,16.2887,16.3413,239189.9288
2012-11-20 11:10:00,27.93,27.98,27.88,27.96,67651.88834154351,16.3413,16.3706,16.3121,16.3589,67651.8883
2012-11-20 11:15:00,27.97,28.05,27.94,28.02,127531.47235905858,16.3647,16.4115,16.3472,16.394,127531.4724
2012-11-20 11:20:00,28.03,28.04,27.93,27.93,182047.0717022441,16.3998,16.4057,16.3413,16.3413,182047.0717
2012-11-20 11:25:00,27.93,27.94,27.87,27.89,105856.59551176793,16.3413,16.3472,16.3062,16.3179,105856.5955
2012-11-20 11:30:00,27.88,27.91,27.83,27.85,75971.53804050355,16.3121,16.3296,16.2828,16.2945,75971.538
2012-11-20 11:35:00,27.86,27.9,27.83,27.86,101258.89436234265,16.3004,16.3238,16.2828,16.3004,101258.8944
2012-11-20 11:40:00,27.85,27.99,27.83,27.96,339244.6633825944,16.2945,16.3764,16.2828,16.3589,339244.6634
2012-11-20 11:45:00,27.95,27.98,27.91,27.91,66338.25944170772,16.353,16.3706,16.3296,16.3296,66338.2594
2012-11-20 11:50:00,27.91,27.95,27.9,27.95,92391.89928845102,16.3296,16.353,16.3238,16.353,92391.8993
2012-11-20 11:55:00,27.95,28.0,27.93,27.95,186535.30377668308,16.353,16.3823,16.3413,16.353,186535.3038
2012-11-20 12:00:00,27.96,28.01,27.96,27.98,35796.38752052545,16.3589,16.3881,16.3589,16.3706,35796.3875
2012-11-20 12:05:00,27.99,27.99,27.89,27.9,41707.71756978654,16.3764,16.3764,16.3179,16.3238,41707.7176
2012-11-20 12:10:00,27.9,27.93,27.89,27.93,61412.15106732348,16.3238,16.3413,16.3179,16.3413,61412.1511
2012-11-20 12:15:00,27.93,27.97,27.88,27.93,63273.12534209086,16.3413,16.3647,16.3121,16.3413,63273.1253
2012-11-20 12:20:00,27.93,27.99,27.92,27.97,48275.86206896552,16.3413,16.3764,16.3355,16.3647,48275.8621
2012-11-20 12:25:00,27.95,27.98,27.93,27.96,49480.021893815,16.353,16.3706,16.3413,16.3589,49480.0219
2012-11-20 12:30:00,27.95,28.0,27.91,27.95,82101.80623973727,16.353,16.3823,16.3296,16.353,82101.8062
2012-11-20 12:35:00,27.94,27.95,27.86,27.87,84510.12588943624,16.3472,16.353,16.3004,16.3062,84510.1259
2012-11-20 12:40:00,27.87,27.89,27.82,27.89,89436.23426382047,16.3062,16.3179,16.277,16.3179,89436.2343
2012-11-20 12:45:00,27.89,27.89,27.84,27.88,42583.47016967706,16.3179,16.3179,16.2887,16.3121,42583.4702
2012-11-20 12:50:00,27.88,27.89,27.84,27.86,98741.10563765735,16.3121,16.3179,16.2887,16.3004,98741.1056
2012-11-20 12:55:00,27.87,27.91,27.84,27.85,40722.49589490969,16.3062,16.3296,16.2887,16.2945,40722.4959
2012-11-20 13:00:00,27.85,27.88,27.85,27.85,68418.17186644774,16.2945,16.3121,16.2945,16.2945,68418.1719
2012-11-20 13:05:00,27.84,27.87,27.82,27.83,36562.67104542967,16.2887,16.3062,16.277,16.2828,36562.671
2012-11-20 13:10:00,27.81,27.83,27.72,27.76,143295.01915708813,16.2711,16.2828,16.2184,16.2418,143295.0192
2012-11-20 13:15:00,27.76,27.8,27.75,27.77,69403.39354132458,16.2418,16.2653,16.236,16.2477,69403.3935
2012-11-20 13:20:00,27.77,27.81,27.74,27.78,64039.40886699508,16.2477,16.2711,16.2301,16.2535,64039.4089
2012-11-20 13:25:00,27.78,27.79,27.69,27.69,97755.88396278051,16.2535,16.2594,16.2009,16.2009,97755.884
2012-11-20 13:30:00,27.68,27.74,27.68,27.74,43787.62999452655,16.195,16.2301,16.195,16.2301,43787.63
2012-11-20 13:35:00,27.73,27.8,27.73,27.78,57690.202517788726,16.2243,16.2653,16.2243,16.2535,57690.2025
2012-11-20 13:40:00,27.78,27.8,27.76,27.8,42255.06294471812,16.2535,16.2653,16.2418,16.2653,42255.0629
2012-11-20 13:45:00,27.8,27.82,27.78,27.82,59113.30049261084,16.2653,16.277,16.2535,16.277,59113.3005
2012-11-20 13:50:00,27.82,27.83,27.82,27.83,23973.727422003285,16.277,16.2828,16.277,16.2828,23973.7274
2012-11-20 13:55:00,27.83,27.85,27.81,27.83,86480.56923918994,16.2828,16.2945,16.2711,16.2828,86480.5692
2012-11-20 14:00:00,27.82,27.84,27.77,27.78,71045.42966611932,16.277,16.2887,16.2477,16.2535,71045.4297
2012-11-20 14:05:00,27.77,27.82,27.77,27.8,55172.41379310345,16.2477,16.277,16.2477,16.2653,55172.4138
2012-11-20 14:10:00,27.8,27.88,27.79,27.86,85933.22386425835,16.2653,16.3121,16.2594,16.3004,85933.2239
2012-11-20 14:15:00,27.86,27.91,27.85,27.89,64039.40886699508,16.3004,16.3296,16.2945,16.3179,64039.4089
2012-11-20 14:20:00,27.89,27.91,27.84,27.84,89545.7033388068,16.3179,16.3296,16.2887,16.2887,89545.7033
2012-11-20 14:25:00,27.83,27.92,27.83,27.91,106622.87903667217,16.2828,16.3355,16.2828,16.3296,106622.879
2012-11-20 14:30:00,27.91,27.91,27.88,27.88,49698.96004378763,16.3296,16.3296,16.3121,16.3121,49698.96
2012-11-20 14:35:00,27.88,27.88,27.79,27.81,78270.3886152162,16.3121,16.3121,16.2594,16.2711,78270.3886
2012-11-20 14:40:00,27.81,27.83,27.81,27.83,73015.87301587302,16.2711,16.2828,16.2711,16.2828,73015.873
2012-11-20 14:45:00,27.82,27.93,27.82,27.9,59441.70771756979,16.277,16.3413,16.277,16.3238,59441.7077
2012-11-20 14:50:00,27.9,27.94,27.9,27.93,71154.89874110564,16.3238,16.3472,16.3238,16.3413,71154.8987
2012-11-20 14:55:00,27.94,27.94,27.88,27.92,74001.09469074987,16.3472,16.3472,16.3121,16.3355,74001.0947
2012-11-20 15:00:00,27.91,27.95,27.88,27.93,71592.7750410509,16.3296,16.353,16.3121,16.3413,71592.775
2012-11-20 15:05:00,27.93,27.96,27.91,27.93,87575.2599890531,16.3413,16.3589,16.3296,16.3413,87575.26
2012-11-20 15:10:00,27.93,27.95,27.92,27.93,80240.8319649699,16.3413,16.353,16.3355,16.3413,80240.832
2012-11-20 15:15:00,27.93,27.94,27.91,27.93,157416.52983032295,16.3413,16.3472,16.3296,16.3413,157416.5298
2012-11-20 15:20:00,27.93,27.94,27.89,27.9,564641.4887794198,16.3413,16.3472,16.3179,16.3238,564641.4888
2012-11-20 15:25:00,27.9,27.91,27.84,27.87,121401.20415982486,16.3238,16.3296,16.2887,16.3062,121401.2042
2012-11-20 15:30:00,27.88,27.95,27.88,27.93,93596.0591133005,16.3121,16.353,16.3121,16.3413,93596.0591
2012-11-20 15:35:00,27.94,27.94,27.89,27.9,90311.986863711,16.3472,16.3472,16.3179,16.3238,90311.9869
2012-11-20 15:40:00,27.9,27.92,27.88,27.9,150957.85440613027,16.3238,16.3355,16.3121,16.3238,150957.8544
2012-11-20 15:45:00,27.9,27.95,27.9,27.93,148440.065681445,16.3238,16.353,16.3238,16.3413,148440.0657
2012-11-20 15:50:00,27.93,27.94,27.9,27.92,322386.4258347017,16.3413,16.3472,16.3238,16.3355,322386.4258
2012-11-20 15:55:00,27.92,27.93,27.9,27.92,271592.7750410509,16.3355,16.3413,16.3238,16.3355,271592.775
2012-11-21 09:30:00,27.97,28.29,27.97,28.25,170990.69512862616,16.3647,16.5519,16.3647,16.5285,170990.6951
2012-11-21 09:35:00,28.25,28.25,27.98,28.11,130706.07553366174,16.5285,16.5285,16.3706,16.4466,130706.0755
2012-11-21 09:40:00,28.12,28.24,28.12,28.17,158949.09688013137,16.4525,16.5227,16.4525,16.4817,158949.0969
2012-11-21 09:45:00,28.17,28.19,28.08,28.18,126436.7816091954,16.4817,16.4934,16.4291,16.4876,126436.7816
2012-11-21 09:50:00,28.19,28.24,28.13,28.2,144170.77175697865,16.4934,16.5227,16.4583,16.4993,144170.7718
2012-11-21 09:55:00,28.21,28.36,28.2,28.36,227476.73782156545,16.5051,16.5929,16.4993,16.5929,227476.7378
2012-11-21 10:00:00,28.36,28.46,28.36,28.43,272577.9967159278,16.5929,16.6514,16.5929,16.6339,272577.9967
2012-11-21 10:05:00,28.43,28.46,28.25,28.29,139135.1943076081,16.6339,16.6514,16.5285,16.5519,139135.1943
2012-11-21 10:10:00,28.29,28.38,28.28,28.37,111658.45648604268,16.5519,16.6046,16.5461,16.5987,111658.4565
2012-11-21 10:15:00,28.38,28.43,28.31,28.32,206787.0826491516,16.6046,16.6339,16.5636,16.5695,206787.0826
2012-11-21 10:20:00,28.33,28.36,28.31,28.33,169348.65900383142,16.5753,16.5929,16.5636,16.5753,169348.659
2012-11-21 10:25:00,28.33,28.43,28.3,28.39,225725.23262178435,16.5753,16.6339,16.5578,16.6104,225725.2326
2012-11-21 10:30:00,28.4,28.44,28.36,28.41,150301.03995621236,16.6163,16.6397,16.5929,16.6222,150301.04
2012-11-21 10:35:00,28.43,28.49,28.39,28.46,172304.32402846197,16.6339,16.669,16.6104,16.6514,172304.324
2012-11-21 10:40:00,28.46,28.47,28.37,28.41,73563.2183908046,16.6514,16.6573,16.5987,16.6222,73563.2184
2012-11-21 10:45:00,28.41,28.42,28.33,28.36,130925.01368363436,16.6222,16.628,16.5753,16.5929,130925.0137
2012-11-21 10:50:00,28.36,28.4,28.34,28.39,66776.13574165298,16.5929,16.6163,16.5812,16.6104,66776.1357
2012-11-21 10:55:00,28.39,28.42,28.37,28.42,68308.70279146142,16.6104,16.628,16.5987,16.628,68308.7028
2012-11-21 11:00:00,28.42,28.43,28.36,28.39,53201.97044334975,16.628,16.6339,16.5929,16.6104,53201.9704
2012-11-21 11:05:00,28.38,28.42,28.38,28.41,50903.11986863711,16.6046,16.628,16.6046,16.6222,50903.1199
2012-11-21 11:10:00,28.42,28.46,28.42,28.46,67870.82649151616,16.628,16.6514,16.628,16.6514,67870.8265
2012-11-21 11:15:00,28.46,28.47,28.41,28.43,45758.073344280245,16.6514,16.6573,16.6222,16.6339,45758.0733
2012-11-21 11:20:00,28.43,28.45,28.4,28.4,43897.099069512864,16.6339,16.6456,16.6163,16.6163,43897.0991
2012-11-21 11:25:00,28.4,28.42,28.39,28.41,41488.7794198139,16.6163,16.628,16.6104,16.6222,41488.7794
2012-11-21 11:30:00,28.4,28.41,28.36,28.36,48713.73836891079,16.6163,16.6222,16.5929,16.5929,48713.7384
2012-11-21 11:35:00,28.37,28.37,28.34,28.36,56595.51176792556,16.5987,16.5987,16.5812,16.5929,56595.5118
2012-11-21 11:40:00,28.36,28.38,28.34,28.36,59551.17679255611,16.5929,16.6046,16.5812,16.5929,59551.1768
2012-11-21 11:45:00,28.36,28.38,28.34,28.35,55062.944718117134,16.5929,16.6046,16.5812,16.587,55062.9447
2012-11-21 11:50:00,28.36,28.36,28.34,28.34,38314.17624521073,16.5929,16.5929,16.5812,16.5812,38314.1762
2012-11-21 11:55:00,28.34,28.34,28.31,28.34,57799.67159277504,16.5812,16.5812,16.5636,16.5812,57799.6716
2012-11-21 12:00:00,28.34,28.36,28.32,28.35,49808.42911877395,16.5812,16.5929,16.5695,16.587,49808.4291
2012-11-21 12:05:00,28.35,28.38,28.32,28.34,35249.04214559387,16.587,16.6046,16.5695,16.5812,35249.0421
2012-11-21 12:10:00,28.34,28.37,28.34,28.36,31417.6245210728,16.5812,16.5987,16.5812,16.5929,31417.6245
2012-11-21 12:15:00,28.36,28.36,28.33,28.34,23535.85112205802,16.5929,16.5929,16.5753,16.5812,23535.8511
2012-11-21 12:20:00,28.34,28.38,28.34,28.38,22331.69129720854,16.5812,16.6046,16.5812,16.6046,22331.6913
2012-11-21 12:25:00,28.38,28.41,28.38,28.39,25068.418171866448,16.6046,16.6222,16.6046,16.6104,25068.4182
2012-11-21 12:30:00,28.38,28.39,28.36,28.38,39408.86699507389,16.6046,16.6104,16.5929,16.6046,39408.867
2012-11-21 12:35:00,28.39,28.4,28.37,28.38,51669.403393541324,16.6104,16.6163,16.5987,16.6046,51669.4034
2012-11-21 12:40:00,28.39,28.42,28.38,28.41,59879.58401751505,16.6104,16.628,16.6046,16.6222,59879.584
2012-11-21 12:45:00,28.4,28.46,28.4,28.43,32840.72249589491,16.6163,16.6514,16.6163,16.6339,32840.7225
2012-11-21 12:50:00,28.43,28.44,28.41,28.43,38752.052545156,16.6339,16.6397,16.6222,16.6339,38752.0525
2012-11-21 12:55:00,28.42,28.43,28.38,28.4,27476.73782156541,16.628,16.6339,16.6046,16.6163,27476.7378
2012-11-21 13:00:00,28.4,28.45,28.39,28.43,53311.43951833608,16.6163,16.6456,16.6104,16.6339,53311.4395
2012-11-21 13:05:00,28.43,28.43,28.39,28.4,43568.69184455391,16.6339,16.6339,16.6104,16.6163,43568.6918
2012-11-21 13:10:00,28.39,28.4,28.36,28.36,25615.76354679803,16.6104,16.6163,16.5929,16.5929,25615.7635
2012-11-21 13:15:00,28.36,28.39,28.36,28.36,33497.53694581281,16.5929,16.6104,16.5929,16.5929,33497.5369
2012-11-21 13:20:00,28.35,28.36,28.34,28.35,46086.48056923919,16.587,16.5929,16.5812,16.587,46086.4806
2012-11-21 13:25:00,28.35,28.36,28.32,28.33,74548.44006568145,16.587,16.5929,16.5695,16.5753,74548.4401
2012-11-21 13:30:00,28.33,28.39,28.33,28.39,36234.26382047072,16.5753,16.6104,16.5753,16.6104,36234.2638
2012-11-21 13:35:00,28.38,28.42,28.38,28.41,41379.31034482759,16.6046,16.628,16.6046,16.6222,41379.3103
2012-11-21 13:40:00,28.41,28.42,28.37,28.41,42474.00109469075,16.6222,16.628,16.5987,16.6222,42474.0011
2012-11-21 13:45:00,28.4,28.4,28.35,28.36,18500.27367268747,16.6163,16.6163,16.587,16.5929,18500.2737
2012-11-21 13:50:00,28.35,28.36,28.32,28.35,34920.63492063492,16.587,16.5929,16.5695,16.587,34920.6349
2012-11-21 13:55:00,28.34,28.35,28.33,28.35,35030.10399562124,16.5812,16.587,16.5753,16.587,35030.104
2012-11-21 14:00:00,28.35,28.36,28.34,28.35,42255.06294471812,16.587,16.5929,16.5812,16.587,42255.0629
2012-11-21 14:05:00,28.35,28.39,28.35,28.36,58894.36234263821,16.587,16.6104,16.587,16.5929,58894.3623
2012-11-21 14:10:00,28.36,28.37,28.33,28.34,83743.84236453203,16.5929,16.5987,16.5753,16.5812,83743.8424
2012-11-21 14:15:00,28.33,28.33,28.31,28.32,75095.78544061304,16.5753,16.5753,16.5636,16.5695,75095.7854
2012-11-21 14:20:00,28.32,28.34,28.31,28.33,102134.64696223318,16.5695,16.5812,16.5636,16.5753,102134.647
2012-11-21 14:25:00,28.33,28.33,28.28,28.31,118883.41543513958,16.5753,16.5753,16.5461,16.5636,118883.4154
2012-11-21 14:30:00,28.32,28.33,28.25,28.27,79802.95566502464,16.5695,16.5753,16.5285,16.5402,79802.9557
2012-11-21 14:35:00,28.27,28.28,28.23,28.23,118007.66283524904,16.5402,16.5461,16.5168,16.5168,118007.6628
2012-11-21 14:40:00,28.23,28.28,28.23,28.25,37876.29994526546,16.5168,16.5461,16.5168,16.5285,37876.2999
2012-11-21 14:45:00,28.24,28.27,28.23,28.25,58456.486042692944,16.5227,16.5402,16.5168,16.5285,58456.486
2012-11-21 14:50:00,28.25,28.26,28.24,28.25,33059.660645867545,16.5285,16.5344,16.5227,16.5285,33059.6606
2012-11-21 14:55:00,28.25,28.29,28.24,28.28,88669.95073891626,16.5285,16.5519,16.5227,16.5461,88669.9507
2012-11-21 15:00:00,28.28,28.33,28.26,28.33,84948.0021893815,16.5461,16.5753,16.5344,16.5753,84948.0022
2012-11-21 15:05:00,28.32,28.36,28.32,28.36,51012.58894362343,16.5695,16.5929,16.5695,16.5929,51012.5889
2012-11-21 15:10:00,28.36,28.39,28.35,28.37,87246.85276409415,16.5929,16.6104,16.587,16.5987,87246.8528
2012-11-21 15:15:00,28.37,28.38,28.36,28.36,56486.04269293925,16.5987,16.6046,16.5929,16.5929,56486.0427
2012-11-21 15:20:00,28.37,28.38,28.36,28.36,81663.92993979201,16.5987,16.6046,16.5929,16.5929,81663.9299
2012-11-21 15:25:00,28.36,28.37,28.33,28.36,53639.84674329502,16.5929,16.5987,16.5753,16.5929,53639.8467
2012-11-21 15:30:00,28.35,28.36,28.31,28.33,168691.8445539135,16.587,16.5929,16.5636,16.5753,168691.8446
2012-11-21 15:35:00,28.34,28.34,28.27,28.29,101258.89436234265,16.5812,16.5812,16.5402,16.5519,101258.8944
2012-11-21 15:40:00,28.29,28.33,28.28,28.32,218719.2118226601,16.5519,16.5753,16.5461,16.5695,218719.2118
2012-11-21 15:45:00,28.32,28.34,28.29,28.31,219485.4953475643,16.5695,16.5812,16.5519,16.5636,219485.4953
2012-11-21 15:50:00,28.31,28.34,28.29,28.3,115051.9978106185,16.5636,16.5812,16.5519,16.5578,115051.9978
2012-11-21 15:55:00,28.3,28.35,28.29,28.34,299945.26546250685,16.5578,16.587,16.5519,16.5812,299945.2655
2012-11-23 09:30:00,28.55,28.68,28.55,28.57,82211.27531472359,16.7041,16.7801,16.7041,16.7158,82211.2753
2012-11-23 09:35:00,28.56,28.68,28.51,28.61,86590.03831417624,16.7099,16.7801,16.6807,16.7392,86590.0383
2012-11-23 09:40:00,28.62,28.73,28.6,28.67,149534.75643130817,16.745,16.8094,16.7333,16.7743,149534.7564
2012-11-23 09:45:00,28.67,28.91,28.67,28.9,240284.61959496443,16.7743,16.9147,16.7743,16.9088,240284.6196
2012-11-23 09:50:00,28.9,28.93,28.79,28.93,120525.45155993431,16.9088,16.9264,16.8445,16.9264,120525.4516
2012-11-23 09:55:00,28.93,29.0,28.91,28.98,181280.7881773399,16.9264,16.9673,16.9147,16.9556,181280.7882
2012-11-23 10:00:00,28.99,29.09,28.96,29.06,158401.7515051998,16.9615,17.02,16.9439,17.0025,158401.7515
2012-11-23 10:05:00,29.06,29.12,29.03,29.09,149753.69458128078,17.0025,17.0376,16.9849,17.02,149753.6946
2012-11-23 10:10:00,29.09,29.18,29.09,29.17,126217.84345922276,17.02,17.0727,17.02,17.0668,126217.8435
2012-11-23 10:15:00,29.18,29.19,29.09,29.19,126546.25068418172,17.0727,17.0785,17.02,17.0785,126546.2507
2012-11-23 10:20:00,29.18,29.22,29.16,29.2,169348.65900383142,17.0727,17.0961,17.061,17.0844,169348.659
2012-11-23 10:25:00,29.2,29.28,29.15,29.17,173399.01477832513,17.0844,17.1312,17.0551,17.0668,173399.0148
2012-11-23 10:30:00,29.16,29.2,29.07,29.09,205582.9228243021,17.061,17.0844,17.0083,17.02,205582.9228
2012-11-23 10:35:00,29.09,29.12,29.07,29.09,48823.2074438971,17.02,17.0376,17.0083,17.02,48823.2074
2012-11-23 10:40:00,29.1,29.14,29.06,29.12,125670.4980842912,17.0259,17.0493,17.0025,17.0376,125670.4981
2012-11-23 10:45:00,29.12,29.13,29.08,29.11,100273.6726874658,17.0376,17.0434,17.0142,17.0317,100273.6727
2012-11-23 10:50:00,29.1,29.11,29.02,29.06,116475.09578544062,17.0259,17.0317,16.9791,17.0025,116475.0958
2012-11-23 10:55:00,29.05,29.1,29.0,29.09,139244.66338259442,16.9966,17.0259,16.9673,17.02,139244.6634
2012-11-23 11:00:00,29.07,29.14,29.04,29.12,141981.39025725232,17.0083,17.0493,16.9908,17.0376,141981.3903
2012-11-23 11:05:00,29.11,29.12,29.03,29.08,58237.54789272031,17.0317,17.0376,16.9849,17.0142,58237.5479
2012-11-23 11:10:00,29.08,29.1,29.05,29.08,74329.50191570881,17.0142,17.0259,16.9966,17.0142,74329.5019
2012-11-23 11:15:00,29.08,29.09,29.05,29.06,53858.78489326766,17.0142,17.02,16.9966,17.0025,53858.7849
2012-11-23 11:20:00,29.07,29.1,29.06,29.1,47728.51669403394,17.0083,17.0259,17.0025,17.0259,47728.5167
2012-11-23 11:25:00,29.1,29.1,29.04,29.05,95566.5024630542,17.0259,17.0259,16.9908,16.9966,95566.5025
2012-11-23 11:30:00,29.06,29.11,29.05,29.08,117569.78653530378,17.0025,17.0317,16.9966,17.0142,117569.7865
2012-11-23 11:35:00,29.09,29.09,29.06,29.08,67542.4192665572,17.02,17.02,17.0025,17.0142,67542.4193
2012-11-23 11:40:00,29.08,29.09,29.05,29.06,75205.25451559934,17.0142,17.02,16.9966,17.0025,75205.2545
2012-11-23 11:45:00,29.06,29.09,29.05,29.09,47947.45484400657,17.0025,17.02,16.9966,17.02,47947.4548
2012-11-23 11:50:00,29.09,29.13,29.09,29.13,77613.57416529831,17.02,17.0434,17.02,17.0434,77613.5742
2012-11-23 11:55:00,29.12,29.13,29.1,29.12,70717.02244116037,17.0376,17.0434,17.0259,17.0376,70717.0224
2012-11-23 12:00:00,29.13,29.16,29.1,29.12,178325.12315270936,17.0434,17.061,17.0259,17.0376,178325.1232
2012-11-23 12:05:00,29.12,29.15,29.09,29.09,99507.38916256158,17.0376,17.0551,17.02,17.02,99507.3892
2012-11-23 12:10:00,29.09,29.1,29.04,29.05,60755.33661740559,17.02,17.0259,16.9908,16.9966,60755.3366
2012-11-23 12:15:00,29.06,29.07,29.04,29.05,53420.90859332239,17.0025,17.0083,16.9908,16.9966,53420.9086
2012-11-23 12:20:00,29.05,29.13,29.05,29.09,63711.00164203613,16.9966,17.0434,16.9966,17.02,63711.0016
2012-11-23 12:25:00,29.09,29.14,29.09,29.14,34811.165845648604,17.02,17.0493,17.02,17.0493,34811.1658
2012-11-23 12:30:00,29.12,29.13,29.06,29.09,56486.04269293925,17.0376,17.0434,17.0025,17.02,56486.0427
2012-11-23 12:35:00,29.09,29.13,29.07,29.13,59989.05309250137,17.02,17.0434,17.0083,17.0434,59989.0531
2012-11-23 12:40:00,29.12,29.16,29.1,29.14,66119.32129173509,17.0376,17.061,17.0259,17.0493,66119.3213
2012-11-23 12:45:00,29.13,29.16,29.11,29.12,92172.96113847838,17.0434,17.061,17.0317,17.0376,92172.9611
2012-11-23 12:50:00,29.12,29.17,29.12,29.15,95347.56431308156,17.0376,17.0668,17.0376,17.0551,95347.5643
2012-11-23 12:55:00,29.15,29.19,29.11,29.18,215216.201423098,17.0551,17.0785,17.0317,17.0727,215216.2014
2012-11-26 09:30:00,28.88,28.89,28.5,28.64,317679.2556102901,16.8971,16.903,16.6748,16.7567,317679.2556
2012-11-26 09:35:00,28.64,28.76,28.52,28.56,174931.58182813355,16.7567,16.8269,16.6865,16.7099,174931.5818
2012-11-26 09:40:00,28.56,28.78,28.56,28.78,116584.56486042694,16.7099,16.8386,16.7099,16.8386,116584.5649
2012-11-26 09:45:00,28.78,28.79,28.72,28.77,63054.18719211823,16.8386,16.8445,16.8035,16.8328,63054.1872
2012-11-26 09:50:00,28.76,28.78,28.69,28.73,69293.92446633826,16.8269,16.8386,16.786,16.8094,69293.9245
2012-11-26 09:55:00,28.73,28.75,28.68,28.72,77285.16694033936,16.8094,16.8211,16.7801,16.8035,77285.1669
2012-11-26 10:00:00,28.72,28.81,28.66,28.78,67323.48111658456,16.8035,16.8562,16.7684,16.8386,67323.4811
2012-11-26 10:05:00,28.78,28.79,28.66,28.67,65571.97591680351,16.8386,16.8445,16.7684,16.7743,65571.9759
2012-11-26 10:10:00,28.67,28.69,28.64,28.66,51559.93431855501,16.7743,16.786,16.7567,16.7684,51559.9343
2012-11-26 10:15:00,28.65,28.7,28.64,28.68,51340.99616858238,16.7626,16.7918,16.7567,16.7801,51340.9962
2012-11-26 10:20:00,28.67,28.7,28.65,28.65,57252.32621784346,16.7743,16.7918,16.7626,16.7626,57252.3262
2012-11-26 10:25:00,28.65,28.69,28.63,28.63,71154.89874110564,16.7626,16.786,16.7509,16.7509,71154.8987
2012-11-26 10:30:00,28.63,28.73,28.62,28.73,54625.06841817187,16.7509,16.8094,16.745,16.8094,54625.0684
2012-11-26 10:35:00,28.73,28.82,28.73,28.82,64367.81609195402,16.8094,16.862,16.8094,16.862,64367.8161
2012-11-26 10:40:00,28.81,28.86,28.81,28.84,78160.9195402299,16.8562,16.8854,16.8562,16.8737,78160.9195
2012-11-26 10:45:00,28.83,28.83,28.76,28.8,56595.51176792556,16.8679,16.8679,16.8269,16.8503,56595.5118
2012-11-26 10:50:00,28.8,28.83,28.78,28.81,57252.32621784346,16.8503,16.8679,16.8386,16.8562,57252.3262
2012-11-26 10:55:00,28.81,28.82,28.71,28.72,53968.25396825397,16.8562,16.862,16.7977,16.8035,53968.254
2012-11-26 11:00:00,28.71,28.73,28.68,28.68,54953.47564313082,16.7977,16.8094,16.7801,16.7801,54953.4756
2012-11-26 11:05:00,28.67,28.67,28.63,28.65,45758.073344280245,16.7743,16.7743,16.7509,16.7626,45758.0733
2012-11-26 11:10:00,28.64,28.69,28.63,28.69,48494.80021893815,16.7567,16.786,16.7509,16.786,48494.8002
2012-11-26 11:15:00,28.69,28.69,28.65,28.67,66776.13574165298,16.786,16.786,16.7626,16.7743,66776.1357
2012-11-26 11:20:00,28.67,28.67,28.61,28.61,73563.2183908046,16.7743,16.7743,16.7392,16.7392,73563.2184
2012-11-26 11:25:00,28.6,28.66,28.59,28.63,96004.37876299946,16.7333,16.7684,16.7275,16.7509,96004.3788
2012-11-26 11:30:00,28.62,28.72,28.61,28.72,26163.10892172961,16.745,16.8035,16.7392,16.8035,26163.1089
2012-11-26 11:35:00,28.72,28.75,28.7,28.74,39518.336070060206,16.8035,16.8211,16.7918,16.8152,39518.3361
2012-11-26 11:40:00,28.73,28.76,28.73,28.75,25287.35632183908,16.8094,16.8269,16.8094,16.8211,25287.3563
2012-11-26 11:45:00,28.75,28.79,28.72,28.73,52983.03229337712,16.8211,16.8445,16.8035,16.8094,52983.0323
2012-11-26 11:50:00,28.74,28.75,28.71,28.71,72359.05856595511,16.8152,16.8211,16.7977,16.7977,72359.0586
2012-11-26 11:55:00,28.72,28.75,28.71,28.75,29228.243021346472,16.8035,16.8211,16.7977,16.8211,29228.243
2012-11-26 12:00:00,28.75,28.76,28.72,28.75,20032.840722495897,16.8211,16.8269,16.8035,16.8211,20032.8407
2012-11-26 12:05:00,28.75,28.8,28.75,28.8,22769.567597153804,16.8211,16.8503,16.8211,16.8503,22769.5676
2012-11-26 12:10:00,28.79,28.8,28.73,28.73,27586.206896551725,16.8445,16.8503,16.8094,16.8094,27586.2069
2012-11-26 12:15:00,28.73,28.76,28.71,28.75,53968.25396825397,16.8094,16.8269,16.7977,16.8211,53968.254
2012-11-26 12:20:00,28.75,28.76,28.72,28.76,31636.56267104543,16.8211,16.8269,16.8035,16.8269,31636.5627
2012-11-26 12:25:00,28.77,28.78,28.76,28.77,22441.160372194856,16.8328,16.8386,16.8269,16.8328,22441.1604
2012-11-26 12:30:00,28.78,28.79,28.73,28.74,42474.00109469075,16.8386,16.8445,16.8094,16.8152,42474.0011
2012-11-26 12:35:00,28.74,28.81,28.74,28.81,50027.36726874658,16.8152,16.8562,16.8152,16.8562,50027.3673
2012-11-26 12:40:00,28.82,28.89,28.81,28.89,108593.32238642585,16.862,16.903,16.8562,16.903,108593.3224
2012-11-26 12:45:00,28.88,28.91,28.85,28.91,58456.486042692944,16.8971,16.9147,16.8796,16.9147,58456.486
2012-11-26 12:50:00,28.91,28.91,28.86,28.88,49480.021893815,16.9147,16.9147,16.8854,16.8971,49480.0219
2012-11-26 12:55:00,28.88,28.88,28.86,28.88,37219.485495347566,16.8971,16.8971,16.8854,16.8971,37219.4855
2012-11-26 13:00:00,28.87,28.88,28.86,28.88,40284.61959496442,16.8913,16.8971,16.8854,16.8971,40284.6196
2012-11-26 13:05:00,28.89,28.9,28.87,28.88,15982.48494800219,16.903,16.9088,16.8913,16.8971,15982.4849
2012-11-26 13:10:00,28.87,28.89,28.85,28.88,60426.92939244663,16.8913,16.903,16.8796,16.8971,60426.9294
2012-11-26 13:15:00,28.88,28.95,28.88,28.95,37876.29994526546,16.8971,16.9381,16.8971,16.9381,37876.2999
2012-11-26 13:20:00,28.95,28.95,28.92,28.92,16310.89217296114,16.9381,16.9381,16.9205,16.9205,16310.8922
2012-11-26 13:25:00,28.92,28.96,28.91,28.96,17733.990147783254,16.9205,16.9439,16.9147,16.9439,17733.9901
2012-11-26 13:30:00,28.95,28.96,28.89,28.9,40831.964969896006,16.9381,16.9439,16.903,16.9088,40831.965
2012-11-26 13:35:00,28.91,28.94,28.91,28.92,33059.660645867545,16.9147,16.9322,16.9147,16.9205,33059.6606
2012-11-26 13:40:00,28.92,28.92,28.83,28.86,43897.099069512864,16.9205,16.9205,16.8679,16.8854,43897.0991
2012-11-26 13:45:00,28.87,28.88,28.83,28.87,28571.42857142857,16.8913,16.8971,16.8679,16.8913,28571.4286
2012-11-26 13:50:00,28.87,28.9,28.87,28.89,31417.6245210728,16.8913,16.9088,16.8913,16.903,31417.6245
2012-11-26 13:55:00,28.9,28.94,28.89,28.92,23864.25834701697,16.9088,16.9322,16.903,16.9205,23864.2583
2012-11-26 14:00:00,28.91,28.92,28.88,28.9,43678.16091954024,16.9147,16.9205,16.8971,16.9088,43678.1609
2012-11-26 14:05:00,28.89,28.91,28.86,28.91,19376.026272578,16.903,16.9147,16.8854,16.9147,19376.0263
2012-11-26 14:10:00,28.9,28.92,28.88,28.89,28461.959496442258,16.9088,16.9205,16.8971,16.903,28461.9595
2012-11-26 14:15:00,28.9,28.93,28.87,28.88,19266.557197591683,16.9088,16.9264,16.8913,16.8971,19266.5572
2012-11-26 14:20:00,28.88,28.92,28.87,28.88,37876.29994526546,16.8971,16.9205,16.8913,16.8971,37876.2999
2012-11-26 14:25:00,28.88,28.9,28.85,28.87,35467.98029556651,16.8971,16.9088,16.8796,16.8913,35467.9803
2012-11-26 14:30:00,28.86,28.89,28.86,28.88,33935.41324575808,16.8854,16.903,16.8854,16.8971,33935.4132
2012-11-26 14:35:00,28.88,28.9,28.88,28.9,29556.65024630542,16.8971,16.9088,16.8971,16.9088,29556.6502
2012-11-26 14:40:00,28.91,28.92,28.89,28.89,31746.031746031746,16.9147,16.9205,16.903,16.903,31746.0317
2012-11-26 14:45:00,28.89,28.95,28.89,28.95,33278.598795840175,16.903,16.9381,16.903,16.9381,33278.5988
2012-11-26 14:50:00,28.94,28.99,28.94,28.97,66776.13574165298,16.9322,16.9615,16.9322,16.9498,66776.1357
2012-11-26 14:55:00,28.97,28.99,28.95,28.95,52654.62506841817,16.9498,16.9615,16.9381,16.9381,52654.6251
2012-11-26 15:00:00,28.96,29.0,28.91,28.91,95457.03338806788,16.9439,16.9673,16.9147,16.9147,95457.0334
2012-11-26 15:05:00,28.92,28.92,28.89,28.91,82977.5588396278,16.9205,16.9205,16.903,16.9147,82977.5588
2012-11-26 15:10:00,28.9,28.91,28.88,28.88,95675.97153804053,16.9088,16.9147,16.8971,16.8971,95675.9715
2012-11-26 15:15:00,28.88,28.88,28.83,28.84,77832.51231527094,16.8971,16.8971,16.8679,16.8737,77832.5123
2012-11-26 15:20:00,28.83,28.88,28.82,28.88,50793.6507936508,16.8679,16.8971,16.862,16.8971,50793.6508
2012-11-26 15:25:00,28.88,28.88,28.84,28.85,47071.70224411604,16.8971,16.8971,16.8737,16.8796,47071.7022
2012-11-26 15:30:00,28.84,28.85,28.82,28.84,74329.50191570881,16.8737,16.8796,16.862,16.8737,74329.5019
2012-11-26 15:35:00,28.84,28.88,28.83,28.87,72468.52764094144,16.8737,16.8971,16.8679,16.8913,72468.5276
2012-11-26 15:40:00,28.87,28.88,28.85,28.86,68308.70279146142,16.8913,16.8971,16.8796,16.8854,68308.7028
2012-11-26 15:45:00,28.86,28.88,28.85,28.86,86699.50738916257,16.8854,16.8971,16.8796,16.8854,86699.5074
2012-11-26 15:50:00,28.86,28.89,28.82,28.83,112534.20908593322,16.8854,16.903,16.862,16.8679,112534.2091
2012-11-26 15:55:00,28.84,28.88,28.83,28.88,172304.32402846197,16.8737,16.8971,16.8679,16.8971,172304.324
2012-11-27 09:30:00,28.46,28.79,28.35,28.72,165626.71045429667,16.6514,16.8445,16.587,16.8035,165626.7105
2012-11-27 09:35:00,28.74,28.77,28.61,28.64,154460.8648056924,16.8152,16.8328,16.7392,16.7567,154460.8648
2012-11-27 09:40:00,28.64,28.73,28.55,28.7,190147.7832512316,16.7567,16.8094,16.7041,16.7918,190147.7833
2012-11-27 09:45:00,28.7,28.78,28.67,28.78,156212.3700054735,16.7918,16.8386,16.7743,16.8386,156212.37
2012-11-27 09:50:00,28.78,28.79,28.61,28.66,166611.9321291735,16.8386,16.8445,16.7392,16.7684,166611.9321
2012-11-27 09:55:00,28.66,28.69,28.63,28.67,140886.69950738916,16.7684,16.786,16.7509,16.7743,140886.6995
2012-11-27 10:00:00,28.66,28.83,28.66,28.7,227476.73782156545,16.7684,16.8679,16.7684,16.7918,227476.7378
2012-11-27 10:05:00,28.69,28.75,28.66,28.74,79802.95566502464,16.786,16.8211,16.7684,16.8152,79802.9557
2012-11-27 10:10:00,28.74,28.76,28.67,28.68,95347.56431308156,16.8152,16.8269,16.7743,16.7801,95347.5643
2012-11-27 10:15:00,28.68,28.68,28.55,28.59,104542.96661193212,16.7801,16.7801,16.7041,16.7275,104542.9666
2012-11-27 10:20:00,28.59,28.67,28.56,28.59,84291.18773946361,16.7275,16.7743,16.7099,16.7275,84291.1877
2012-11-27 10:25:00,28.58,28.65,28.58,28.59,81663.92993979201,16.7216,16.7626,16.7216,16.7275,81663.9299
2012-11-27 10:30:00,28.59,28.6,28.54,28.57,115927.75041050903,16.7275,16.7333,16.6982,16.7158,115927.7504
2012-11-27 10:35:00,28.57,28.57,28.54,28.57,164532.0197044335,16.7158,16.7158,16.6982,16.7158,164532.0197
2012-11-27 10:40:00,28.56,28.62,28.55,28.6,90640.39408866996,16.7099,16.745,16.7041,16.7333,90640.3941
2012-11-27 10:45:00,28.59,28.66,28.58,28.64,81116.58456486043,16.7275,16.7684,16.7216,16.7567,81116.5846
2012-11-27 10:50:00,28.64,28.65,28.58,28.59,60536.39846743296,16.7567,16.7626,16.7216,16.7275,60536.3985
2012-11-27 10:55:00,28.6,28.62,28.56,28.57,82539.68253968254,16.7333,16.745,16.7099,16.7158,82539.6825
2012-11-27 11:00:00,28.57,28.68,28.57,28.68,102463.05418719212,16.7158,16.7801,16.7158,16.7801,102463.0542
2012-11-27 11:05:00,28.68,28.73,28.66,28.66,60317.46031746032,16.7801,16.8094,16.7684,16.7684,60317.4603
2012-11-27 11:10:00,28.65,28.67,28.63,28.63,33935.41324575808,16.7626,16.7743,16.7509,16.7509,33935.4132
2012-11-27 11:15:00,28.63,28.66,28.63,28.66,50027.36726874658,16.7509,16.7684,16.7509,16.7684,50027.3673
2012-11-27 11:20:00,28.66,28.7,28.66,28.68,155446.08648056924,16.7684,16.7918,16.7684,16.7801,155446.0865
2012-11-27 11:25:00,28.68,28.72,28.64,28.71,49261.08374384237,16.7801,16.8035,16.7567,16.7977,49261.0837
2012-11-27 11:30:00,28.72,28.72,28.67,28.67,37876.29994526546,16.8035,16.8035,16.7743,16.7743,37876.2999
2012-11-27 11:35:00,28.68,28.76,28.67,28.74,125451.55993431856,16.7801,16.8269,16.7743,16.8152,125451.5599
2012-11-27 11:40:00,28.75,28.76,28.7,28.72,58128.07881773399,16.8211,16.8269,16.7918,16.8035,58128.0788
2012-11-27 11:45:00,28.71,28.74,28.7,28.72,68199.2337164751,16.7977,16.8152,16.7918,16.8035,68199.2337
2012-11-27 11:50:00,28.7,28.72,28.67,28.67,121948.54953475644,16.7918,16.8035,16.7743,16.7743,121948.5495
2012-11-27 11:55:00,28.68,28.7,28.65,28.67,54953.47564313082,16.7801,16.7918,16.7626,16.7743,54953.4756
2012-11-27 12:00:00,28.67,28.74,28.67,28.73,51559.93431855501,16.7743,16.8152,16.7743,16.8094,51559.9343
2012-11-27 12:05:00,28.73,28.73,28.69,28.72,25506.29447181172,16.8094,16.8094,16.786,16.8035,25506.2945
2012-11-27 12:10:00,28.71,28.72,28.64,28.64,31636.56267104543,16.7977,16.8035,16.7567,16.7567,31636.5627
2012-11-27 12:15:00,28.65,28.65,28.61,28.63,50136.836343732895,16.7626,16.7626,16.7392,16.7509,50136.8363
2012-11-27 12:20:00,28.64,28.66,28.62,28.66,45977.01149425288,16.7567,16.7684,16.745,16.7684,45977.0115
2012-11-27 12:25:00,28.66,28.69,28.66,28.69,22879.03667214012,16.7684,16.786,16.7684,16.786,22879.0367
2012-11-27 12:30:00,28.69,28.69,28.65,28.66,40175.15051997811,16.786,16.786,16.7626,16.7684,40175.1505
2012-11-27 12:35:00,28.67,28.69,28.67,28.69,43678.16091954024,16.7743,16.786,16.7743,16.786,43678.1609
2012-11-27 12:40:00,28.68,28.71,28.67,28.69,75205.25451559934,16.7801,16.7977,16.7743,16.786,75205.2545
2012-11-27 12:45:00,28.69,28.69,28.66,28.68,38314.17624521073,16.786,16.786,16.7684,16.7801,38314.1762
2012-11-27 12:50:00,28.68,28.69,28.65,28.65,20908.593322386427,16.7801,16.786,16.7626,16.7626,20908.5933
2012-11-27 12:55:00,28.64,28.69,28.64,28.67,141652.98303229338,16.7567,16.786,16.7567,16.7743,141652.983
2012-11-27 13:00:00,28.67,28.67,28.63,28.67,71702.24411603723,16.7743,16.7743,16.7509,16.7743,71702.2441
2012-11-27 13:05:00,28.66,28.67,28.62,28.65,42255.06294471812,16.7684,16.7743,16.745,16.7626,42255.0629
2012-11-27 13:10:00,28.65,28.65,28.61,28.63,36562.67104542967,16.7626,16.7626,16.7392,16.7509,36562.671
2012-11-27 13:15:00,28.63,28.68,28.62,28.67,63382.594417077176,16.7509,16.7801,16.745,16.7743,63382.5944
2012-11-27 13:20:00,28.67,28.67,28.64,28.67,26819.92337164751,16.7743,16.7743,16.7567,16.7743,26819.9234
2012-11-27 13:25:00,28.67,28.67,28.59,28.62,42802.4083196497,16.7743,16.7743,16.7275,16.745,42802.4083
2012-11-27 13:30:00,28.61,28.67,28.6,28.67,32074.438970990697,16.7392,16.7743,16.7333,16.7743,32074.439
2012-11-27 13:35:00,28.67,28.69,28.65,28.65,56157.6354679803,16.7743,16.786,16.7626,16.7626,56157.6355
2012-11-27 13:40:00,28.65,28.71,28.62,28.71,37110.01642036125,16.7626,16.7977,16.745,16.7977,37110.0164
2012-11-27 13:45:00,28.7,28.71,28.66,28.67,44334.97536945813,16.7918,16.7977,16.7684,16.7743,44334.9754
2012-11-27 13:50:00,28.67,28.67,28.63,28.67,34482.75862068966,16.7743,16.7743,16.7509,16.7743,34482.7586
2012-11-27 13:55:00,28.67,28.75,28.67,28.74,90749.86316365626,16.7743,16.8211,16.7743,16.8152,90749.8632
2012-11-27 14:00:00,28.74,28.76,28.65,28.67,80678.70826491517,16.8152,16.8269,16.7626,16.7743,80678.7083
2012-11-27 14:05:00,28.67,28.68,28.64,28.65,37657.36179529283,16.7743,16.7801,16.7567,16.7626,37657.3618
2012-11-27 14:10:00,28.65,28.71,28.65,28.71,38752.052545156,16.7626,16.7977,16.7626,16.7977,38752.0525
2012-11-27 14:15:00,28.71,28.74,28.68,28.71,43021.34646962233,16.7977,16.8152,16.7801,16.7977,43021.3465
2012-11-27 14:20:00,28.7,28.71,28.6,28.61,97536.94581280788,16.7918,16.7977,16.7333,16.7392,97536.9458
2012-11-27 14:25:00,28.61,28.61,28.55,28.57,78160.9195402299,16.7392,16.7392,16.7041,16.7158,78160.9195
2012-11-27 14:30:00,28.57,28.59,28.55,28.57,44772.8516694034,16.7158,16.7275,16.7041,16.7158,44772.8517
2012-11-27 14:35:00,28.57,28.59,28.53,28.58,76081.00711548988,16.7158,16.7275,16.6924,16.7216,76081.0071
2012-11-27 14:40:00,28.58,28.62,28.53,28.53,60317.46031746032,16.7216,16.745,16.6924,16.6924,60317.4603
2012-11-27 14:45:00,28.55,28.57,28.5,28.56,42802.4083196497,16.7041,16.7158,16.6748,16.7099,42802.4083
2012-11-27 14:50:00,28.56,28.58,28.54,28.57,54844.006568144505,16.7099,16.7216,16.6982,16.7158,54844.0066
2012-11-27 14:55:00,28.57,28.63,28.57,28.57,61521.6201423098,16.7158,16.7509,16.7158,16.7158,61521.6201
2012-11-27 15:00:00,28.57,28.64,28.57,28.62,64696.223316912976,16.7158,16.7567,16.7158,16.745,64696.2233
2012-11-27 15:05:00,28.61,28.65,28.57,28.64,98522.16748768474,16.7392,16.7626,16.7158,16.7567,98522.1675
2012-11-27 15:10:00,28.64,28.67,28.62,28.64,84838.53311439519,16.7567,16.7743,16.745,16.7567,84838.5331
2012-11-27 15:15:00,28.63,28.67,28.61,28.65,76409.41434044883,16.7509,16.7743,16.7392,16.7626,76409.4143
2012-11-27 15:20:00,28.66,28.68,28.61,28.67,71373.83689107827,16.7684,16.7801,16.7392,16.7743,71373.8369
2012-11-27 15:25:00,28.67,28.67,28.62,28.65,69731.80076628353,16.7743,16.7743,16.745,16.7626,69731.8008
2012-11-27 15:30:00,28.66,28.67,28.61,28.62,94252.8735632184,16.7684,16.7743,16.7392,16.745,94252.8736
2012-11-27 15:35:00,28.62,28.62,28.56,28.57,101149.42528735632,16.745,16.745,16.7099,16.7158,101149.4253
2012-11-27 15:40:00,28.57,28.59,28.54,28.55,112972.0853858785,16.7158,16.7275,16.6982,16.7041,112972.0854
2012-11-27 15:45:00,28.54,28.56,28.5,28.55,200437.8762999453,16.6982,16.7099,16.6748,16.7041,200437.8763
2012-11-27 15:50:00,28.55,28.56,28.51,28.51,132238.64258347018,16.7041,16.7099,16.6807,16.6807,132238.6426
2012-11-27 15:55:00,28.51,28.52,28.45,28.46,503010.3995621237,16.6807,16.6865,16.6456,16.6514,503010.3996
2012-11-28 09:30:00,28.07,28.25,27.92,28.03,275971.5380405036,16.4232,16.5285,16.3355,16.3998,275971.538
2012-11-28 09:35:00,28.03,28.15,28.03,28.05,213026.8199233717,16.3998,16.47,16.3998,16.4115,213026.8199
2012-11-28 09:40:00,28.05,28.21,28.04,28.05,50793.6507936508,16.4115,16.5051,16.4057,16.4115,50793.6508
2012-11-28 09:45:00,28.05,28.11,28.04,28.08,50465.24356869185,16.4115,16.4466,16.4057,16.4291,50465.2436
2012-11-28 09:50:00,28.08,28.15,28.05,28.15,63273.12534209086,16.4291,16.47,16.4115,16.47,63273.1253
2012-11-28 09:55:00,28.14,28.18,28.14,28.16,54625.06841817187,16.4642,16.4876,16.4642,16.4759,54625.0684
2012-11-28 10:00:00,28.16,28.16,28.01,28.07,109688.013136289,16.4759,16.4759,16.3881,16.4232,109688.0131
2012-11-28 10:05:00,28.06,28.12,28.04,28.08,85823.75478927203,16.4174,16.4525,16.4057,16.4291,85823.7548
2012-11-28 10:10:00,28.09,28.18,28.08,28.16,64915.161466885605,16.4349,16.4876,16.4291,16.4759,64915.1615
2012-11-28 10:15:00,28.17,28.31,28.16,28.3,153694.58128078817,16.4817,16.5636,16.4759,16.5578,153694.5813
2012-11-28 10:20:00,28.3,28.51,28.29,28.5,236781.6091954023,16.5578,16.6807,16.5519,16.6748,236781.6092
2012-11-28 10:25:00,28.51,28.52,28.38,28.43,135303.77668308702,16.6807,16.6865,16.6046,16.6339,135303.7767
2012-11-28 10:30:00,28.43,28.49,28.39,28.43,319102.3535851122,16.6339,16.669,16.6104,16.6339,319102.3536
2012-11-28 10:35:00,28.43,28.8,28.4,28.69,473891.6256157636,16.6339,16.8503,16.6163,16.786,473891.6256
2012-11-28 10:40:00,28.7,28.74,28.61,28.62,177011.49425287358,16.7918,16.8152,16.7392,16.745,177011.4943
2012-11-28 10:45:00,28.61,28.79,28.6,28.76,268637.1100164204,16.7392,16.8445,16.7333,16.8269,268637.11
2012-11-28 10:50:00,28.76,28.78,28.59,28.63,190366.72140120412,16.8269,16.8386,16.7275,16.7509,190366.7214
2012-11-28 10:55:00,28.63,28.71,28.6,28.64,82977.5588396278,16.7509,16.7977,16.7333,16.7567,82977.5588
2012-11-28 11:00:00,28.64,28.7,28.59,28.59,60864.8056923919,16.7567,16.7918,16.7275,16.7275,60864.8057
2012-11-28 11:05:00,28.59,28.65,28.57,28.61,47947.45484400657,16.7275,16.7626,16.7158,16.7392,47947.4548
2012-11-28 11:10:00,28.6,28.7,28.6,28.67,49261.08374384237,16.7333,16.7918,16.7333,16.7743,49261.0837
2012-11-28 11:15:00,28.67,28.77,28.67,28.77,54077.72304324029,16.7743,16.8328,16.7743,16.8328,54077.723
2012-11-28 11:20:00,28.77,28.78,28.67,28.67,63054.18719211823,16.8328,16.8386,16.7743,16.7743,63054.1872
2012-11-28 11:25:00,28.68,28.71,28.66,28.7,55719.75916803503,16.7801,16.7977,16.7684,16.7918,55719.7592
2012-11-28 11:30:00,28.71,28.71,28.6,28.63,66119.32129173509,16.7977,16.7977,16.7333,16.7509,66119.3213
2012-11-28 11:35:00,28.64,28.67,28.61,28.65,36124.7947454844,16.7567,16.7743,16.7392,16.7626,36124.7947
2012-11-28 11:40:00,28.64,28.67,28.59,28.61,49042.14559386973,16.7567,16.7743,16.7275,16.7392,49042.1456
2012-11-28 11:45:00,28.61,28.63,28.58,28.61,60536.39846743296,16.7392,16.7509,16.7216,16.7392,60536.3985
2012-11-28 11:50:00,28.61,28.63,28.55,28.59,237000.5473453749,16.7392,16.7509,16.7041,16.7275,237000.5473
2012-11-28 11:55:00,28.6,28.67,28.6,28.64,51122.05801860974,16.7333,16.7743,16.7333,16.7567,51122.058
2012-11-28 12:00:00,28.63,28.67,28.57,28.57,65681.44499178982,16.7509,16.7743,16.7158,16.7158,65681.445
2012-11-28 12:05:00,28.56,28.73,28.55,28.73,115270.93596059112,16.7099,16.8094,16.7041,16.8094,115270.936
2012-11-28 12:10:00,28.73,29.0,28.7,28.93,349863.1636562671,16.8094,16.9673,16.7918,16.9264,349863.1637
2012-11-28 12:15:00,28.92,29.05,28.86,28.94,136179.52928297757,16.9205,16.9966,16.8854,16.9322,136179.5293
2012-11-28 12:20:00,28.94,28.96,28.89,28.93,88669.95073891626,16.9322,16.9439,16.903,16.9264,88669.9507
2012-11-28 12:25:00,28.93,28.99,28.89,28.96,63492.06349206349,16.9264,16.9615,16.903,16.9439,63492.0635
2012-11-28 12:30:00,28.97,29.01,28.94,28.98,59660.64586754242,16.9498,16.9732,16.9322,16.9556,59660.6459
2012-11-28 12:35:00,28.98,29.04,28.96,29.0,76956.75971538041,16.9556,16.9908,16.9439,16.9673,76956.7597
2012-11-28 12:40:00,29.01,29.01,28.92,28.93,39189.92884510126,16.9732,16.9732,16.9205,16.9264,39189.9288
2012-11-28 12:45:00,28.92,28.93,28.82,28.83,66885.6048166393,16.9205,16.9264,16.862,16.8679,66885.6048
2012-11-28 12:50:00,28.82,28.86,28.82,28.86,35686.91844553914,16.862,16.8854,16.862,16.8854,35686.9184
2012-11-28 12:55:00,28.85,28.95,28.85,28.91,57471.2643678161,16.8796,16.9381,16.8796,16.9147,57471.2644
2012-11-28 13:00:00,28.91,28.93,28.79,28.79,123043.2402846196,16.9147,16.9264,16.8445,16.8445,123043.2403
2012-11-28 13:05:00,28.79,28.8,28.67,28.67,131910.2353585112,16.8445,16.8503,16.7743,16.7743,131910.2354
2012-11-28 13:10:00,28.68,28.71,28.66,28.67,69293.92446633826,16.7801,16.7977,16.7684,16.7743,69293.9245
2012-11-28 13:15:00,28.67,28.71,28.66,28.7,135084.8385331144,16.7743,16.7977,16.7684,16.7918,135084.8385
2012-11-28 13:20:00,28.69,28.73,28.67,28.71,98193.7602627258,16.786,16.8094,16.7743,16.7977,98193.7603
2012-11-28 13:25:00,28.72,28.78,28.7,28.78,73453.74931581829,16.8035,16.8386,16.7918,16.8386,73453.7493
2012-11-28 13:30:00,28.77,28.79,28.74,28.78,66447.72851669404,16.8328,16.8445,16.8152,16.8386,66447.7285
2012-11-28 13:35:00,28.79,28.83,28.74,28.76,120415.982484948,16.8445,16.8679,16.8152,16.8269,120415.9825
2012-11-28 13:40:00,28.77,28.8,28.74,28.78,60098.52216748769,16.8328,16.8503,16.8152,16.8386,60098.5222
2012-11-28 13:45:00,28.78,28.79,28.75,28.78,55500.8210180624,16.8386,16.8445,16.8211,16.8386,55500.821
2012-11-28 13:50:00,28.78,28.78,28.72,28.72,49151.61466885605,16.8386,16.8386,16.8035,16.8035,49151.6147
2012-11-28 13:55:00,28.72,28.78,28.7,28.73,50903.11986863711,16.8035,16.8386,16.7918,16.8094,50903.1199
2012-11-28 14:00:00,28.74,28.78,28.72,28.72,82320.74438970991,16.8152,16.8386,16.8035,16.8035,82320.7444
2012-11-28 14:05:00,28.72,28.75,28.69,28.74,97865.35303776684,16.8035,16.8211,16.786,16.8152,97865.353
2012-11-28 14:10:00,28.73,28.75,28.69,28.71,68199.2337164751,16.8094,16.8211,16.786,16.7977,68199.2337
2012-11-28 14:15:00,28.71,28.73,28.67,28.68,75314.72359058567,16.7977,16.8094,16.7743,16.7801,75314.7236
2012-11-28 14:20:00,28.68,28.68,28.65,28.67,88451.01258894363,16.7801,16.7801,16.7626,16.7743,88451.0126
2012-11-28 14:25:00,28.67,28.68,28.61,28.62,179748.2211275315,16.7743,16.7801,16.7392,16.745,179748.2211
2012-11-28 14:30:00,28.62,28.65,28.59,28.63,115161.46688560482,16.745,16.7626,16.7275,16.7509,115161.4669
2012-11-28 14:35:00,28.63,28.73,28.63,28.69,108812.26053639848,16.7509,16.8094,16.7509,16.786,108812.2605
2012-11-28 14:40:00,28.7,28.77,28.7,28.72,64805.69239189929,16.7918,16.8328,16.7918,16.8035,64805.6924
2012-11-28 14:45:00,28.72,28.74,28.69,28.72,68856.048166393,16.8035,16.8152,16.786,16.8035,68856.0482
2012-11-28 14:50:00,28.72,28.74,28.71,28.72,37110.01642036125,16.8035,16.8152,16.7977,16.8035,37110.0164
2012-11-28 14:55:00,28.72,28.78,28.72,28.78,54296.66119321292,16.8035,16.8386,16.8035,16.8386,54296.6612
2012-11-28 15:00:00,28.77,28.77,28.75,28.76,85057.47126436782,16.8328,16.8328,16.8211,16.8269,85057.4713
2012-11-28 15:05:00,28.76,28.82,28.74,28.81,138806.78708264916,16.8269,16.862,16.8152,16.8562,138806.7871
2012-11-28 15:10:00,28.81,28.81,28.78,28.78,59441.70771756979,16.8562,16.8562,16.8386,16.8386,59441.7077
2012-11-28 15:15:00,28.78,28.82,28.75,28.78,55500.8210180624,16.8386,16.862,16.8211,16.8386,55500.821
2012-11-28 15:20:00,28.78,28.81,28.77,28.79,63163.65626710455,16.8386,16.8562,16.8328,16.8445,63163.6563
2012-11-28 15:25:00,28.8,28.86,28.78,28.83,72577.99671592776,16.8503,16.8854,16.8386,16.8679,72577.9967
2012-11-28 15:30:00,28.83,28.87,28.81,28.82,98850.57471264368,16.8679,16.8913,16.8562,16.862,98850.5747
2012-11-28 15:35:00,28.82,28.86,28.81,28.83,61521.6201423098,16.862,16.8854,16.8562,16.8679,61521.6201
2012-11-28 15:40:00,28.83,28.84,28.8,28.82,88451.01258894363,16.8679,16.8737,16.8503,16.862,88451.0126
2012-11-28 15:45:00,28.82,28.87,28.82,28.83,148111.65845648604,16.862,16.8913,16.862,16.8679,148111.6585
2012-11-28 15:50:00,28.84,28.87,28.82,28.87,173070.6075533662,16.8737,16.8913,16.862,16.8913,173070.6076
2012-11-28 15:55:00,28.87,28.91,28.85,28.91,291625.6157635468,16.8913,16.9147,16.8796,16.9147,291625.6158
2012-11-29 09:30:00,29.11,29.35,29.07,29.34,191242.4740010947,17.0317,17.1721,17.0083,17.1663,191242.474
2012-11-29 09:35:00,29.34,29.36,29.22,29.23,157416.52983032295,17.1663,17.178,17.0961,17.1019,157416.5298
2012-11-29 09:40:00,29.23,29.38,29.22,29.32,153037.7668308703,17.1019,17.1897,17.0961,17.1546,153037.7668
2012-11-29 09:45:00,29.32,29.36,29.3,29.34,197591.68035030103,17.1546,17.178,17.1429,17.1663,197591.6804
2012-11-29 09:50:00,29.33,29.41,29.32,29.36,119540.22988505747,17.1604,17.2072,17.1546,17.178,119540.2299
2012-11-29 09:55:00,29.37,29.44,29.35,29.42,87794.19813902573,17.1838,17.2248,17.1721,17.2131,87794.1981
2012-11-29 10:00:00,29.42,29.48,29.38,29.38,156869.18445539137,17.2131,17.2482,17.1897,17.1897,156869.1845
2012-11-29 10:05:00,29.38,29.41,29.32,29.33,372304.324028462,17.1897,17.2072,17.1546,17.1604,372304.324
2012-11-29 10:10:00,29.33,29.44,29.31,29.42,238642.5834701697,17.1604,17.2248,17.1487,17.2131,238642.5835
2012-11-29 10:15:00,29.43,29.46,29.41,29.43,73782.15654077723,17.2189,17.2365,17.2072,17.2189,73782.1565
2012-11-29 10:20:00,29.43,29.46,29.41,29.42,76299.9452654625,17.2189,17.2365,17.2072,17.2131,76299.9453
2012-11-29 10:25:00,29.41,29.47,29.41,29.43,100602.07991242474,17.2072,17.2423,17.2072,17.2189,100602.0799
2012-11-29 10:30:00,29.43,29.44,29.4,29.42,209961.6858237548,17.2189,17.2248,17.2014,17.2131,209961.6858
2012-11-29 10:35:00,29.42,29.44,29.4,29.41,127969.34865900384,17.2131,17.2248,17.2014,17.2072,127969.3487
2012-11-29 10:40:00,29.42,29.43,29.34,29.37,136398.4674329502,17.2131,17.2189,17.1663,17.1838,136398.4674
2012-11-29 10:45:00,29.38,29.4,29.33,29.35,121729.6113847838,17.1897,17.2014,17.1604,17.1721,121729.6114
2012-11-29 10:50:00,29.35,29.43,29.35,29.42,69074.98631636563,17.1721,17.2189,17.1721,17.2131,69074.9863
2012-11-29 10:55:00,29.42,29.43,29.35,29.35,112753.14723590588,17.2131,17.2189,17.1721,17.1721,112753.1472
2012-11-29 11:00:00,29.36,29.41,29.36,29.41,74110.56376573618,17.178,17.2072,17.178,17.2072,74110.5638
2012-11-29 11:05:00,29.41,29.43,29.4,29.41,55829.22824302135,17.2072,17.2189,17.2014,17.2072,55829.2282
2012-11-29 11:10:00,29.42,29.45,29.41,29.45,46852.76409414341,17.2131,17.2306,17.2072,17.2306,46852.7641
2012-11-29 11:15:00,29.45,29.45,29.41,29.43,52326.21784345923,17.2306,17.2306,17.2072,17.2189,52326.2178
2012-11-29 11:20:00,29.42,29.45,29.41,29.41,101258.89436234265,17.2131,17.2306,17.2072,17.2072,101258.8944
2012-11-29 11:25:00,29.41,29.45,29.39,29.45,67870.82649151616,17.2072,17.2306,17.1955,17.2306,67870.8265
2012-11-29 11:30:00,29.45,29.46,29.41,29.41,80569.23918992885,17.2306,17.2365,17.2072,17.2072,80569.2392
2012-11-29 11:35:00,29.4,29.43,29.39,29.43,82539.68253968254,17.2014,17.2189,17.1955,17.2189,82539.6825
2012-11-29 11:40:00,29.42,29.42,29.1,29.2,272359.05856595514,17.2131,17.2131,17.0259,17.0844,272359.0586
2012-11-29 11:45:00,29.2,29.31,29.2,29.29,103667.2140120416,17.0844,17.1487,17.0844,17.137,103667.214
2012-11-29 11:50:00,29.3,29.36,29.29,29.31,109469.07498631637,17.1429,17.178,17.137,17.1487,109469.075
2012-11-29 11:55:00,29.31,29.32,29.18,29.24,95128.62616310891,17.1487,17.1546,17.0727,17.1078,95128.6262
2012-11-29 12:00:00,29.25,29.32,29.22,29.29,75095.78544061304,17.1136,17.1546,17.0961,17.137,75095.7854
2012-11-29 12:05:00,29.3,29.3,29.2,29.27,59660.64586754242,17.1429,17.1429,17.0844,17.1253,59660.6459
2012-11-29 12:10:00,29.27,29.31,29.24,29.29,118555.00821018063,17.1253,17.1487,17.1078,17.137,118555.0082
2012-11-29 12:15:00,29.28,29.31,29.26,29.28,62397.37274220033,17.1312,17.1487,17.1195,17.1312,62397.3727
2012-11-29 12:20:00,29.29,29.31,29.23,29.3,65243.56869184456,17.137,17.1487,17.1019,17.1429,65243.5687
2012-11-29 12:25:00,29.31,29.31,29.29,29.31,61083.743842364536,17.1487,17.1487,17.137,17.1487,61083.7438
2012-11-29 12:30:00,29.31,29.31,29.24,29.28,72577.99671592776,17.1487,17.1487,17.1078,17.1312,72577.9967
2012-11-29 12:35:00,29.28,29.3,29.25,29.27,69293.92446633826,17.1312,17.1429,17.1136,17.1253,69293.9245
2012-11-29 12:40:00,29.28,29.31,29.26,29.26,55829.22824302135,17.1312,17.1487,17.1195,17.1195,55829.2282
2012-11-29 12:45:00,29.27,29.31,29.26,29.31,61083.743842364536,17.1253,17.1487,17.1195,17.1487,61083.7438
2012-11-29 12:50:00,29.3,29.32,29.29,29.31,65790.91406677614,17.1429,17.1546,17.137,17.1487,65790.9141
2012-11-29 12:55:00,29.31,29.31,29.26,29.28,45210.72796934866,17.1487,17.1487,17.1195,17.1312,45210.728
2012-11-29 13:00:00,29.28,29.32,29.28,29.32,61193.21291735085,17.1312,17.1546,17.1312,17.1546,61193.2129
2012-11-29 13:05:00,29.32,29.33,29.26,29.27,63163.65626710455,17.1546,17.1604,17.1195,17.1253,63163.6563
2012-11-29 13:10:00,29.27,29.31,29.25,29.25,72468.52764094144,17.1253,17.1487,17.1136,17.1136,72468.5276
2012-11-29 13:15:00,29.25,29.3,29.25,29.28,61631.08921729612,17.1136,17.1429,17.1136,17.1312,61631.0892
2012-11-29 13:20:00,29.29,29.31,29.27,29.28,61412.15106732348,17.137,17.1487,17.1253,17.1312,61412.1511
2012-11-29 13:25:00,29.28,29.32,29.28,29.32,71921.18226600986,17.1312,17.1546,17.1312,17.1546,71921.1823
2012-11-29 13:30:00,29.32,29.36,29.32,29.33,95894.90968801314,17.1546,17.178,17.1546,17.1604,95894.9097
2012-11-29 13:35:00,29.33,29.36,29.33,29.36,63820.47071702244,17.1604,17.178,17.1604,17.178,63820.4707
2012-11-29 13:40:00,29.36,29.37,29.31,29.31,71592.7750410509,17.178,17.1838,17.1487,17.1487,71592.775
2012-11-29 13:45:00,29.31,29.37,29.31,29.34,66776.13574165298,17.1487,17.1838,17.1487,17.1663,66776.1357
2012-11-29 13:50:00,29.34,29.34,29.23,29.28,186973.1800766284,17.1663,17.1663,17.1019,17.1312,186973.1801
2012-11-29 13:55:00,29.28,29.28,29.24,29.24,74876.84729064039,17.1312,17.1312,17.1078,17.1078,74876.8473
2012-11-29 14:00:00,29.25,29.26,29.24,29.26,59113.30049261084,17.1136,17.1195,17.1078,17.1195,59113.3005
2012-11-29 14:05:00,29.26,29.31,29.24,29.31,112643.67816091956,17.1195,17.1487,17.1078,17.1487,112643.6782
2012-11-29 14:10:00,29.31,29.31,29.29,29.31,37219.485495347566,17.1487,17.1487,17.137,17.1487,37219.4855
2012-11-29 14:15:00,29.31,29.32,29.31,29.32,59003.831417624526,17.1487,17.1546,17.1487,17.1546,59003.8314
2012-11-29 14:20:00,29.32,29.36,29.31,29.36,103557.7449370553,17.1546,17.178,17.1487,17.178,103557.7449
2012-11-29 14:25:00,29.35,29.41,29.35,29.41,125779.96715927753,17.1721,17.2072,17.1721,17.2072,125779.9672
2012-11-29 14:30:00,29.41,29.44,29.4,29.44,115270.93596059112,17.2072,17.2248,17.2014,17.2248,115270.936
2012-11-29 14:35:00,29.43,29.46,29.43,29.45,120197.04433497538,17.2189,17.2365,17.2189,17.2306,120197.0443
2012-11-29 14:40:00,29.46,29.48,29.46,29.47,243130.81554460863,17.2365,17.2482,17.2365,17.2423,243130.8155
2012-11-29 14:45:00,29.46,29.52,29.46,29.51,264258.3470169677,17.2365,17.2716,17.2365,17.2657,264258.347
2012-11-29 14:50:00,29.51,29.52,29.51,29.51,88451.01258894363,17.2657,17.2716,17.2657,17.2657,88451.0126
2012-11-29 14:55:00,29.51,29.52,29.45,29.46,263711.00164203614,17.2657,17.2716,17.2306,17.2365,263711.0016
2012-11-29 15:00:00,29.46,29.47,29.43,29.43,149644.2255062945,17.2365,17.2423,17.2189,17.2189,149644.2255
2012-11-29 15:05:00,29.43,29.44,29.41,29.43,119211.82266009852,17.2189,17.2248,17.2072,17.2189,119211.8227
2012-11-29 15:10:00,29.44,29.44,29.38,29.41,140010.94690749864,17.2248,17.2248,17.1897,17.2072,140010.9469
2012-11-29 15:15:00,29.41,29.46,29.41,29.43,107498.63163656268,17.2072,17.2365,17.2072,17.2189,107498.6316
2012-11-29 15:20:00,29.43,29.45,29.36,29.4,153037.7668308703,17.2189,17.2306,17.178,17.2014,153037.7668
2012-11-29 15:25:00,29.41,29.42,29.37,29.39,128845.10125889436,17.2072,17.2131,17.1838,17.1955,128845.1013
2012-11-29 15:30:00,29.39,29.46,29.39,29.45,127422.00328407226,17.1955,17.2365,17.1955,17.2306,127422.0033
2012-11-29 15:35:00,29.45,29.47,29.41,29.44,158730.15873015873,17.2306,17.2423,17.2072,17.2248,158730.1587
2012-11-29 15:40:00,29.44,29.54,29.44,29.51,162889.98357963876,17.2248,17.2833,17.2248,17.2657,162889.9836
2012-11-29 15:45:00,29.51,29.52,29.47,29.5,178325.12315270936,17.2657,17.2716,17.2423,17.2599,178325.1232
2012-11-29 15:50:00,29.51,29.51,29.47,29.5,234920.6349206349,17.2657,17.2657,17.2423,17.2599,234920.6349
2012-11-29 15:55:00,29.5,29.51,29.44,29.45,508045.9770114943,17.2599,17.2657,17.2248,17.2306,508045.977
2012-11-30 09:30:00,29.57,29.59,29.32,29.44,136288.9983579639,17.3008,17.3125,17.1546,17.2248,136288.9984
2012-11-30 09:35:00,29.46,29.53,29.44,29.52,57033.38806787083,17.2365,17.2774,17.2248,17.2716,57033.3881
2012-11-30 09:40:00,29.52,29.55,29.5,29.51,62616.310892172965,17.2716,17.2891,17.2599,17.2657,62616.3109
2012-11-30 09:45:00,29.51,29.54,29.42,29.42,74110.56376573618,17.2657,17.2833,17.2131,17.2131,74110.5638
2012-11-30 09:50:00,29.43,29.52,29.43,29.48,50136.836343732895,17.2189,17.2716,17.2189,17.2482,50136.8363
2012-11-30 09:55:00,29.47,29.52,29.45,29.48,74220.0328407225,17.2423,17.2716,17.2306,17.2482,74220.0328
2012-11-30 10:00:00,29.49,29.58,29.47,29.47,57361.795292829775,17.254,17.3067,17.2423,17.2423,57361.7953
2012-11-30 10:05:00,29.48,29.53,29.48,29.52,73453.74931581829,17.2482,17.2774,17.2482,17.2716,73453.7493
2012-11-30 10:10:00,29.52,29.57,29.52,29.57,89655.1724137931,17.2716,17.3008,17.2716,17.3008,89655.1724
2012-11-30 10:15:00,29.56,29.6,29.52,29.56,56157.6354679803,17.295,17.3184,17.2716,17.295,56157.6355
2012-11-30 10:20:00,29.57,29.62,29.57,29.61,62178.4345922277,17.3008,17.3301,17.3008,17.3242,62178.4346
2012-11-30 10:25:00,29.61,29.62,29.49,29.54,52873.56321839081,17.3242,17.3301,17.254,17.2833,52873.5632
2012-11-30 10:30:00,29.52,29.53,29.5,29.53,54406.13026819924,17.2716,17.2774,17.2599,17.2774,54406.1303
2012-11-30 10:35:00,29.53,29.53,29.51,29.51,62287.903667214014,17.2774,17.2774,17.2657,17.2657,62287.9037
2012-11-30 10:40:00,29.52,29.54,29.51,29.52,68199.2337164751,17.2716,17.2833,17.2657,17.2716,68199.2337
2012-11-30 10:45:00,29.52,29.52,29.42,29.42,70717.02244116037,17.2716,17.2716,17.2131,17.2131,70717.0224
2012-11-30 10:50:00,29.43,29.43,29.39,29.42,68199.2337164751,17.2189,17.2189,17.1955,17.2131,68199.2337
2012-11-30 10:55:00,29.43,29.49,29.41,29.48,55172.41379310345,17.2189,17.254,17.2072,17.2482,55172.4138
2012-11-30 11:00:00,29.49,29.52,29.48,29.52,43021.34646962233,17.254,17.2716,17.2482,17.2716,43021.3465
2012-11-30 11:05:00,29.51,29.52,29.43,29.45,54296.66119321292,17.2657,17.2716,17.2189,17.2306,54296.6612
2012-11-30 11:10:00,29.45,29.49,29.44,29.44,29994.526546250687,17.2306,17.254,17.2248,17.2248,29994.5265
2012-11-30 11:15:00,29.45,29.46,29.41,29.41,25944.17077175698,17.2306,17.2365,17.2072,17.2072,25944.1708
2012-11-30 11:20:00,29.41,29.43,29.41,29.42,55062.944718117134,17.2072,17.2189,17.2072,17.2131,55062.9447
2012-11-30 11:25:00,29.42,29.44,29.41,29.42,31964.96989600438,17.2131,17.2248,17.2072,17.2131,31964.9699
2012-11-30 11:30:00,29.42,29.43,29.36,29.36,48932.67651888342,17.2131,17.2189,17.178,17.178,48932.6765
2012-11-30 11:35:00,29.36,29.38,29.35,29.36,56814.44991789819,17.178,17.1897,17.1721,17.178,56814.4499
2012-11-30 11:40:00,29.35,29.4,29.35,29.36,21784.34592227696,17.1721,17.2014,17.1721,17.178,21784.3459
2012-11-30 11:45:00,29.36,29.4,29.36,29.37,29666.11932129173,17.178,17.2014,17.178,17.1838,29666.1193
2012-11-30 11:50:00,29.35,29.37,29.32,29.36,34154.35139573071,17.1721,17.1838,17.1546,17.178,34154.3514
2012-11-30 11:55:00,29.37,29.41,29.29,29.31,48494.80021893815,17.1838,17.2072,17.137,17.1487,48494.8002
2012-11-30 12:00:00,29.31,29.32,29.29,29.3,60536.39846743296,17.1487,17.1546,17.137,17.1429,60536.3985
2012-11-30 12:05:00,29.3,29.31,29.24,29.25,40831.964969896006,17.1429,17.1487,17.1078,17.1136,40831.965
2012-11-30 12:10:00,29.25,29.29,29.25,29.29,43021.34646962233,17.1136,17.137,17.1136,17.137,43021.3465
2012-11-30 12:15:00,29.3,29.3,29.23,29.23,30760.8100711549,17.1429,17.1429,17.1019,17.1019,30760.8101
2012-11-30 12:20:00,29.24,29.27,29.2,29.27,52545.15599343186,17.1078,17.1253,17.0844,17.1253,52545.156
2012-11-30 12:25:00,29.27,29.29,29.26,29.28,26929.39244663383,17.1253,17.137,17.1195,17.1312,26929.3924
2012-11-30 12:30:00,29.3,29.33,29.3,29.31,32950.19157088123,17.1429,17.1604,17.1429,17.1487,32950.1916
2012-11-30 12:35:00,29.31,29.36,29.31,29.35,33388.06787082649,17.1487,17.178,17.1487,17.1721,33388.0679
2012-11-30 12:40:00,29.35,29.36,29.31,29.31,29666.11932129173,17.1721,17.178,17.1487,17.1487,29666.1193
2012-11-30 12:45:00,29.31,29.32,29.25,29.32,60645.86754241927,17.1487,17.1546,17.1136,17.1546,60645.8675
2012-11-30 12:50:00,29.31,29.31,29.2,29.26,41488.7794198139,17.1487,17.1487,17.0844,17.1195,41488.7794
2012-11-30 12:55:00,29.25,29.3,29.25,29.29,24849.48002189381,17.1136,17.1429,17.1136,17.137,24849.48
2012-11-30 13:00:00,29.29,29.35,29.28,29.31,41379.31034482759,17.137,17.1721,17.1312,17.1487,41379.3103
2012-11-30 13:05:00,29.31,29.31,29.28,29.28,24849.48002189381,17.1487,17.1487,17.1312,17.1312,24849.48
2012-11-30 13:10:00,29.28,29.31,29.26,29.3,42036.12479474548,17.1312,17.1487,17.1195,17.1429,42036.1248
2012-11-30 13:15:00,29.3,29.31,29.26,29.28,25834.701696770662,17.1429,17.1487,17.1195,17.1312,25834.7017
2012-11-30 13:20:00,29.27,29.36,29.27,29.36,42583.47016967706,17.1253,17.178,17.1253,17.178,42583.4702
2012-11-30 13:25:00,29.35,29.37,29.32,29.34,34920.63492063492,17.1721,17.1838,17.1546,17.1663,34920.6349
2012-11-30 13:30:00,29.32,29.35,29.3,29.31,28024.08319649699,17.1546,17.1721,17.1429,17.1487,28024.0832
2012-11-30 13:35:00,29.31,29.31,29.27,29.29,22441.160372194856,17.1487,17.1487,17.1253,17.137,22441.1604
2012-11-30 13:40:00,29.29,29.3,29.26,29.28,83962.78051450466,17.137,17.1429,17.1195,17.1312,83962.7805
2012-11-30 13:45:00,29.28,29.37,29.28,29.37,67432.95019157088,17.1312,17.1838,17.1312,17.1838,67432.9502
2012-11-30 13:50:00,29.37,29.42,29.36,29.42,55500.8210180624,17.1838,17.2131,17.178,17.2131,55500.821
2012-11-30 13:55:00,29.42,29.44,29.41,29.43,47181.17131910235,17.2131,17.2248,17.2072,17.2189,47181.1713
2012-11-30 14:00:00,29.43,29.45,29.41,29.43,48823.2074438971,17.2189,17.2306,17.2072,17.2189,48823.2074
2012-11-30 14:05:00,29.43,29.47,29.41,29.46,70388.61521620142,17.2189,17.2423,17.2072,17.2365,70388.6152
2012-11-30 14:10:00,29.44,29.44,29.41,29.43,42692.93924466339,17.2248,17.2248,17.2072,17.2189,42692.9392
2012-11-30 14:15:00,29.44,29.44,29.41,29.41,42036.12479474548,17.2248,17.2248,17.2072,17.2072,42036.1248
2012-11-30 14:20:00,29.41,29.48,29.41,29.48,37766.83087027915,17.2072,17.2482,17.2072,17.2482,37766.8309
2012-11-30 14:25:00,29.47,29.48,29.43,29.45,37110.01642036125,17.2423,17.2482,17.2189,17.2306,37110.0164
2012-11-30 14:30:00,29.44,29.46,29.41,29.43,33059.660645867545,17.2248,17.2365,17.2072,17.2189,33059.6606
2012-11-30 14:35:00,29.42,29.43,29.39,29.39,66447.72851669404,17.2131,17.2189,17.1955,17.1955,66447.7285
2012-11-30 14:40:00,29.4,29.41,29.37,29.38,44116.03721948549,17.2014,17.2072,17.1838,17.1897,44116.0372
2012-11-30 14:45:00,29.37,29.4,29.36,29.37,35139.57307060756,17.1838,17.2014,17.178,17.1838,35139.5731
2012-11-30 14:50:00,29.37,29.4,29.36,29.38,29666.11932129173,17.1838,17.2014,17.178,17.1897,29666.1193
2012-11-30 14:55:00,29.38,29.38,29.36,29.36,35796.38752052545,17.1897,17.1897,17.178,17.178,35796.3875
2012-11-30 15:00:00,29.37,29.37,29.33,29.37,66009.85221674877,17.1838,17.1838,17.1604,17.1838,66009.8522
2012-11-30 15:05:00,29.36,29.41,29.36,29.4,67214.01204159825,17.178,17.2072,17.178,17.2014,67214.012
2012-11-30 15:10:00,29.4,29.45,29.4,29.44,56595.51176792556,17.2014,17.2306,17.2014,17.2248,56595.5118
2012-11-30 15:15:00,29.44,29.48,29.41,29.41,66009.85221674877,17.2248,17.2482,17.2072,17.2072,66009.8522
2012-11-30 15:20:00,29.41,29.47,29.41,29.42,64915.161466885605,17.2072,17.2423,17.2072,17.2131,64915.1615
2012-11-30 15:25:00,29.41,29.44,29.39,29.41,74986.31636562671,17.2072,17.2248,17.1955,17.2072,74986.3164
2012-11-30 15:30:00,29.41,29.43,29.37,29.39,135851.1220580186,17.2072,17.2189,17.1838,17.1955,135851.1221
2012-11-30 15:35:00,29.39,29.43,29.38,29.43,98193.7602627258,17.1955,17.2189,17.1897,17.2189,98193.7603
2012-11-30 15:40:00,29.41,29.45,29.41,29.41,79474.54844006569,17.2072,17.2306,17.2072,17.2072,79474.5484
2012-11-30 15:45:00,29.42,29.49,29.39,29.44,187411.05637657363,17.2131,17.254,17.1955,17.2248,187411.0564
2012-11-30 15:50:00,29.44,29.52,29.44,29.52,97974.82211275316,17.2248,17.2716,17.2248,17.2716,97974.8221
2012-11-30 15:55:00,29.52,29.54,29.47,29.47,388505.7471264368,17.2716,17.2833,17.2423,17.2423,388505.7471
2012-12-03 09:30:00,29.53,29.69,29.52,29.62,137821.56540777232,17.2774,17.3711,17.2716,17.3301,137821.5654
2012-12-03 09:35:00,29.61,29.62,29.55,29.55,96880.13136288998,17.3242,17.3301,17.2891,17.2891,96880.1314
2012-12-03 09:40:00,29.52,29.61,29.49,29.58,90311.986863711,17.2716,17.3242,17.254,17.3067,90311.9869
2012-12-03 09:45:00,29.59,29.62,29.52,29.62,70935.96059113301,17.3125,17.3301,17.2716,17.3301,70935.9606
2012-12-03 09:50:00,29.62,29.65,29.59,29.64,65571.97591680351,17.3301,17.3477,17.3125,17.3418,65571.9759
2012-12-03 09:55:00,29.65,29.69,29.62,29.62,49042.14559386973,17.3477,17.3711,17.3301,17.3301,49042.1456
2012-12-03 10:00:00,29.61,29.62,29.49,29.52,65681.44499178982,17.3242,17.3301,17.254,17.2716,65681.445
2012-12-03 10:05:00,29.52,29.6,29.51,29.56,42692.93924466339,17.2716,17.3184,17.2657,17.295,42692.9392
2012-12-03 10:10:00,29.56,29.61,29.55,29.61,31636.56267104543,17.295,17.3242,17.2891,17.3242,31636.5627
2012-12-03 10:15:00,29.6,29.62,29.59,29.6,57909.14066776136,17.3184,17.3301,17.3125,17.3184,57909.1407
2012-12-03 10:20:00,29.6,29.63,29.6,29.62,19594.96442255063,17.3184,17.3359,17.3184,17.3301,19594.9644
2012-12-03 10:25:00,29.62,29.63,29.58,29.6,63382.594417077176,17.3301,17.3359,17.3067,17.3184,63382.5944
2012-12-03 10:30:00,29.6,29.62,29.57,29.6,62287.903667214014,17.3184,17.3301,17.3008,17.3184,62287.9037
2012-12-03 10:35:00,29.6,29.64,29.59,29.64,88998.35796387521,17.3184,17.3418,17.3125,17.3418,88998.358
2012-12-03 10:40:00,29.64,29.64,29.58,29.61,59989.05309250137,17.3418,17.3418,17.3067,17.3242,59989.0531
2012-12-03 10:45:00,29.59,29.59,29.51,29.57,76190.4761904762,17.3125,17.3125,17.2657,17.3008,76190.4762
2012-12-03 10:50:00,29.57,29.57,29.43,29.44,70279.14614121511,17.3008,17.3008,17.2189,17.2248,70279.1461
2012-12-03 10:55:00,29.44,29.44,29.36,29.41,160153.25670498086,17.2248,17.2248,17.178,17.2072,160153.2567
2012-12-03 11:00:00,29.41,29.44,29.35,29.39,141981.39025725232,17.2072,17.2248,17.1721,17.1955,141981.3903
2012-12-03 11:05:00,29.38,29.45,29.38,29.42,99069.51286261632,17.1897,17.2306,17.1897,17.2131,99069.5129
2012-12-03 11:10:00,29.41,29.41,29.36,29.39,101149.42528735632,17.2072,17.2072,17.178,17.1955,101149.4253
2012-12-03 11:15:00,29.39,29.43,29.36,29.43,106513.40996168584,17.1955,17.2189,17.178,17.2189,106513.41
2012-12-03 11:20:00,29.42,29.45,29.41,29.42,43897.099069512864,17.2131,17.2306,17.2072,17.2131,43897.0991
2012-12-03 11:25:00,29.42,29.47,29.41,29.47,49370.552818828684,17.2131,17.2423,17.2072,17.2423,49370.5528
2012-12-03 11:30:00,29.46,29.48,29.44,29.45,111767.925561029,17.2365,17.2482,17.2248,17.2306,111767.9256
2012-12-03 11:35:00,29.45,29.47,29.44,29.46,45539.13519430761,17.2306,17.2423,17.2248,17.2365,45539.1352
2012-12-03 11:40:00,29.46,29.48,29.41,29.43,69293.92446633826,17.2365,17.2482,17.2072,17.2189,69293.9245
2012-12-03 11:45:00,29.42,29.52,29.42,29.52,68308.70279146142,17.2131,17.2716,17.2131,17.2716,68308.7028
2012-12-03 11:50:00,29.52,29.6,29.52,29.59,68965.51724137932,17.2716,17.3184,17.2716,17.3125,68965.5172
2012-12-03 11:55:00,29.59,29.64,29.58,29.63,55938.69731800767,17.3125,17.3418,17.3067,17.3359,55938.6973
2012-12-03 12:00:00,29.63,29.64,29.57,29.62,39956.21237000547,17.3359,17.3418,17.3008,17.3301,39956.2124
2012-12-03 12:05:00,29.62,29.63,29.6,29.61,75314.72359058567,17.3301,17.3359,17.3184,17.3242,75314.7236
2012-12-03 12:10:00,29.61,29.63,29.61,29.62,44006.56814449918,17.3242,17.3359,17.3242,17.3301,44006.5681
2012-12-03 12:15:00,29.62,29.62,29.58,29.59,31527.09359605912,17.3301,17.3301,17.3067,17.3125,31527.0936
2012-12-03 12:20:00,29.59,29.63,29.59,29.62,28899.83579638752,17.3125,17.3359,17.3125,17.3301,28899.8358
2012-12-03 12:25:00,29.63,29.65,29.62,29.62,70717.02244116037,17.3359,17.3477,17.3301,17.3301,70717.0224
2012-12-03 12:30:00,29.62,29.66,29.62,29.62,44225.506294471816,17.3301,17.3535,17.3301,17.3301,44225.5063
2012-12-03 12:35:00,29.63,29.63,29.62,29.62,28352.49042145594,17.3359,17.3359,17.3301,17.3301,28352.4904
2012-12-03 12:40:00,29.62,29.62,29.55,29.55,40941.43404488232,17.3301,17.3301,17.2891,17.2891,40941.434
2012-12-03 12:45:00,29.55,29.55,29.51,29.51,36124.7947454844,17.2891,17.2891,17.2657,17.2657,36124.7947
2012-12-03 12:50:00,29.51,29.52,29.48,29.51,49151.61466885605,17.2657,17.2716,17.2482,17.2657,49151.6147
2012-12-03 12:55:00,29.5,29.5,29.46,29.48,30979.74822112753,17.2599,17.2599,17.2365,17.2482,30979.7482
2012-12-03 13:00:00,29.48,29.48,29.41,29.42,56157.6354679803,17.2482,17.2482,17.2072,17.2131,56157.6355
2012-12-03 13:05:00,29.42,29.43,29.4,29.4,52983.03229337712,17.2131,17.2189,17.2014,17.2014,52983.0323
2012-12-03 13:10:00,29.4,29.4,29.32,29.32,76299.9452654625,17.2014,17.2014,17.1546,17.1546,76299.9453
2012-12-03 13:15:00,29.33,29.33,29.27,29.28,76628.35249042146,17.1604,17.1604,17.1253,17.1312,76628.3525
2012-12-03 13:20:00,29.28,29.31,29.25,29.26,61631.08921729612,17.1312,17.1487,17.1136,17.1195,61631.0892
2012-12-03 13:25:00,29.25,29.27,29.24,29.25,30213.46469622332,17.1136,17.1253,17.1078,17.1136,30213.4647
2012-12-03 13:30:00,29.26,29.27,29.18,29.18,91735.08483853312,17.1195,17.1253,17.0727,17.0727,91735.0848
2012-12-03 13:35:00,29.18,29.2,29.15,29.19,37219.485495347566,17.0727,17.0844,17.0551,17.0785,37219.4855
2012-12-03 13:40:00,29.19,29.19,29.14,29.17,60864.8056923919,17.0785,17.0785,17.0493,17.0668,60864.8057
2012-12-03 13:45:00,29.17,29.17,29.12,29.14,88888.88888888889,17.0668,17.0668,17.0376,17.0493,88888.8889
2012-12-03 13:50:00,29.15,29.21,29.14,29.21,53858.78489326766,17.0551,17.0902,17.0493,17.0902,53858.7849
2012-12-03 13:55:00,29.21,29.28,29.21,29.27,71045.42966611932,17.0902,17.1312,17.0902,17.1253,71045.4297
2012-12-03 14:00:00,29.27,29.33,29.26,29.33,63820.47071702244,17.1253,17.1604,17.1195,17.1604,63820.4707
2012-12-03 14:05:00,29.33,29.37,29.32,29.35,52435.68691844554,17.1604,17.1838,17.1546,17.1721,52435.6869
2012-12-03 14:10:00,29.35,29.35,29.31,29.34,46633.82594417077,17.1721,17.1721,17.1487,17.1663,46633.8259
2012-12-03 14:15:00,29.34,29.37,29.31,29.31,42911.877394636016,17.1663,17.1838,17.1487,17.1487,42911.8774
2012-12-03 14:20:00,29.31,29.31,29.25,29.28,45429.66611932129,17.1487,17.1487,17.1136,17.1312,45429.6661
2012-12-03 14:25:00,29.27,29.29,29.22,29.25,44116.03721948549,17.1253,17.137,17.0961,17.1136,44116.0372
2012-12-03 14:30:00,29.25,29.26,29.22,29.23,78708.26491516148,17.1136,17.1195,17.0961,17.1019,78708.2649
2012-12-03 14:35:00,29.23,29.25,29.19,29.19,44882.32074438971,17.1019,17.1136,17.0785,17.0785,44882.3207
2012-12-03 14:40:00,29.18,29.2,29.17,29.18,35467.98029556651,17.0727,17.0844,17.0668,17.0727,35467.9803
2012-12-03 14:45:00,29.18,29.21,29.16,29.2,75862.06896551725,17.0727,17.0902,17.061,17.0844,75862.069
2012-12-03 14:50:00,29.2,29.26,29.19,29.25,52326.21784345923,17.0844,17.1195,17.0785,17.1136,52326.2178
2012-12-03 14:55:00,29.25,29.28,29.24,29.27,41926.65571975917,17.1136,17.1312,17.1078,17.1253,41926.6557
2012-12-03 15:00:00,29.28,29.37,29.27,29.29,106294.4718117132,17.1312,17.1838,17.1253,17.137,106294.4718
2012-12-03 15:05:00,29.29,29.33,29.27,29.27,82649.15161466887,17.137,17.1604,17.1253,17.1253,82649.1516
2012-12-03 15:10:00,29.27,29.3,29.23,29.25,80350.30103995622,17.1253,17.1429,17.1019,17.1136,80350.301
2012-12-03 15:15:00,29.24,29.25,29.15,29.18,106185.00273672688,17.1078,17.1136,17.0551,17.0727,106185.0027
2012-12-03 15:20:00,29.17,29.19,29.16,29.18,67432.95019157088,17.0668,17.0785,17.061,17.0727,67432.9502
2012-12-03 15:25:00,29.18,29.22,29.18,29.2,132019.70443349754,17.0727,17.0961,17.0727,17.0844,132019.7044
2012-12-03 15:30:00,29.2,29.2,29.14,29.17,164532.0197044335,17.0844,17.0844,17.0493,17.0668,164532.0197
2012-12-03 15:35:00,29.17,29.21,29.15,29.15,161576.35467980296,17.0668,17.0902,17.0551,17.0551,161576.3547
2012-12-03 15:40:00,29.16,29.21,29.16,29.2,148768.47290640394,17.061,17.0902,17.061,17.0844,148768.4729
2012-12-03 15:45:00,29.2,29.21,29.15,29.15,135303.77668308702,17.0844,17.0902,17.0551,17.0551,135303.7767
2012-12-03 15:50:00,29.16,29.2,29.15,29.2,146360.15325670497,17.061,17.0844,17.0551,17.0844,146360.1533
2012-12-03 15:55:00,29.2,29.21,29.11,29.15,281116.58456486044,17.0844,17.0902,17.0317,17.0551,281116.5846
2012-12-04 09:30:00,29.16,29.32,29.16,29.32,96770.66228790367,17.061,17.1546,17.061,17.1546,96770.6623
2012-12-04 09:35:00,29.32,29.54,29.31,29.52,268965.5172413793,17.1546,17.2833,17.1487,17.2716,268965.5172
2012-12-04 09:40:00,29.52,29.63,29.41,29.48,312096.332785988,17.2716,17.3359,17.2072,17.2482,312096.3328
2012-12-04 09:45:00,29.47,29.52,29.41,29.42,93048.71373836893,17.2423,17.2716,17.2072,17.2131,93048.7137
2012-12-04 09:50:00,29.43,29.46,29.37,29.41,93158.18281335523,17.2189,17.2365,17.1838,17.2072,93158.1828
2012-12-04 09:55:00,29.41,29.44,29.31,29.34,59332.23864258347,17.2072,17.2248,17.1487,17.1663,59332.2386
2012-12-04 10:00:00,29.34,29.38,29.32,29.35,67323.48111658456,17.1663,17.1897,17.1546,17.1721,67323.4811
2012-12-04 10:05:00,29.34,29.48,29.34,29.47,74438.97099069513,17.1663,17.2482,17.1663,17.2423,74438.971
2012-12-04 10:10:00,29.48,29.56,29.45,29.53,84291.18773946361,17.2482,17.295,17.2306,17.2774,84291.1877
2012-12-04 10:15:00,29.53,29.54,29.5,29.5,36781.6091954023,17.2774,17.2833,17.2599,17.2599,36781.6092
2012-12-04 10:20:00,29.51,29.51,29.39,29.39,38533.114395183366,17.2657,17.2657,17.1955,17.1955,38533.1144
2012-12-04 10:25:00,29.39,29.41,29.35,29.35,50355.77449370553,17.1955,17.2072,17.1721,17.1721,50355.7745
2012-12-04 10:30:00,29.36,29.38,29.32,29.36,61740.55829228243,17.178,17.1897,17.1546,17.178,61740.5583
2012-12-04 10:35:00,29.38,29.41,29.35,29.41,59660.64586754242,17.1897,17.2072,17.1721,17.2072,59660.6459
2012-12-04 10:40:00,29.41,29.44,29.39,29.41,56376.57361795293,17.2072,17.2248,17.1955,17.2072,56376.5736
2012-12-04 10:45:00,29.41,29.46,29.4,29.46,81882.86808976464,17.2072,17.2365,17.2014,17.2365,81882.8681
2012-12-04 10:50:00,29.45,29.46,29.4,29.41,50465.24356869185,17.2306,17.2365,17.2014,17.2072,50465.2436
2012-12-04 10:55:00,29.41,29.46,29.41,29.46,34154.35139573071,17.2072,17.2365,17.2072,17.2365,34154.3514
2012-12-04 11:00:00,29.46,29.49,29.46,29.48,53749.315818281335,17.2365,17.254,17.2365,17.2482,53749.3158
2012-12-04 11:05:00,29.47,29.48,29.45,29.45,111330.04926108375,17.2423,17.2482,17.2306,17.2306,111330.0493
2012-12-04 11:10:00,29.45,29.48,29.43,29.48,99397.92008757526,17.2306,17.2482,17.2189,17.2482,99397.9201
2012-12-04 11:15:00,29.48,29.52,29.48,29.52,74110.56376573618,17.2482,17.2716,17.2482,17.2716,74110.5638
2012-12-04 11:20:00,29.52,29.53,29.43,29.43,78708.26491516148,17.2716,17.2774,17.2189,17.2189,78708.2649
2012-12-04 11:25:00,29.44,29.5,29.43,29.43,68418.17186644774,17.2248,17.2599,17.2189,17.2189,68418.1719
2012-12-04 11:30:00,29.43,29.49,29.42,29.49,81992.33716475096,17.2189,17.254,17.2131,17.254,81992.3372
2012-12-04 11:35:00,29.49,29.54,29.47,29.47,65681.44499178982,17.254,17.2833,17.2423,17.2423,65681.445
2012-12-04 11:40:00,29.48,29.6,29.47,29.59,87575.2599890531,17.2482,17.3184,17.2423,17.3125,87575.26
2012-12-04 11:45:00,29.59,29.59,29.54,29.55,80240.8319649699,17.3125,17.3125,17.2833,17.2891,80240.832
2012-12-04 11:50:00,29.55,29.59,29.54,29.56,101477.83251231528,17.2891,17.3125,17.2833,17.295,101477.8325
2012-12-04 11:55:00,29.55,29.59,29.55,29.57,70498.08429118774,17.2891,17.3125,17.2891,17.3008,70498.0843
2012-12-04 12:00:00,29.57,29.57,29.44,29.46,69074.98631636563,17.3008,17.3008,17.2248,17.2365,69074.9863
2012-12-04 12:05:00,29.45,29.5,29.43,29.49,41707.71756978654,17.2306,17.2599,17.2189,17.254,41707.7176
2012-12-04 12:10:00,29.5,29.54,29.5,29.52,46195.94964422551,17.2599,17.2833,17.2599,17.2716,46195.9496
2012-12-04 12:15:00,29.53,29.57,29.52,29.52,42911.877394636016,17.2774,17.3008,17.2716,17.2716,42911.8774
2012-12-04 12:20:00,29.52,29.54,29.52,29.52,60098.52216748769,17.2716,17.2833,17.2716,17.2716,60098.5222
2012-12-04 12:25:00,29.52,29.6,29.52,29.58,86590.03831417624,17.2716,17.3184,17.2716,17.3067,86590.0383
2012-12-04 12:30:00,29.58,29.6,29.54,29.57,48166.3929939792,17.3067,17.3184,17.2833,17.3008,48166.393
2012-12-04 12:35:00,29.56,29.59,29.51,29.52,59989.05309250137,17.295,17.3125,17.2657,17.2716,59989.0531
2012-12-04 12:40:00,29.53,29.54,29.5,29.52,39408.86699507389,17.2774,17.2833,17.2599,17.2716,39408.867
2012-12-04 12:45:00,29.52,29.55,29.52,29.53,53858.78489326766,17.2716,17.2891,17.2716,17.2774,53858.7849
2012-12-04 12:50:00,29.53,29.53,29.48,29.5,39299.39792008758,17.2774,17.2774,17.2482,17.2599,39299.3979
2012-12-04 12:55:00,29.5,29.52,29.48,29.52,41050.90311986864,17.2599,17.2716,17.2482,17.2716,41050.9031
2012-12-04 13:00:00,29.52,29.52,29.44,29.46,84729.06403940887,17.2716,17.2716,17.2248,17.2365,84729.064
2012-12-04 13:05:00,29.46,29.51,29.46,29.49,39627.80514504653,17.2365,17.2657,17.2365,17.254,39627.8051
2012-12-04 13:10:00,29.5,29.52,29.49,29.52,56048.16639299398,17.2599,17.2716,17.254,17.2716,56048.1664
2012-12-04 13:15:00,29.52,29.55,29.47,29.48,68965.51724137932,17.2716,17.2891,17.2423,17.2482,68965.5172
2012-12-04 13:20:00,29.47,29.52,29.46,29.46,383798.5769020252,17.2423,17.2716,17.2365,17.2365,383798.5769
2012-12-04 13:25:00,29.47,29.5,29.43,29.5,83853.31143951834,17.2423,17.2599,17.2189,17.2599,83853.3114
2012-12-04 13:30:00,29.5,29.51,29.41,29.41,252216.74876847293,17.2599,17.2657,17.2072,17.2072,252216.7488
2012-12-04 13:35:00,29.41,29.42,29.34,29.35,173946.3601532567,17.2072,17.2131,17.1663,17.1721,173946.3602
2012-12-04 13:40:00,29.36,29.44,29.36,29.41,61959.49644225506,17.178,17.2248,17.178,17.2072,61959.4964
2012-12-04 13:45:00,29.4,29.41,29.37,29.39,50574.71264367816,17.2014,17.2072,17.1838,17.1955,50574.7126
2012-12-04 13:50:00,29.4,29.46,29.4,29.46,29775.588396278054,17.2014,17.2365,17.2014,17.2365,29775.5884
2012-12-04 13:55:00,29.46,29.48,29.41,29.42,46743.29501915709,17.2365,17.2482,17.2072,17.2131,46743.295
2012-12-04 14:00:00,29.43,29.46,29.41,29.45,59770.11494252874,17.2189,17.2365,17.2072,17.2306,59770.1149
2012-12-04 14:05:00,29.45,29.49,29.42,29.46,35358.511220580185,17.2306,17.254,17.2131,17.2365,35358.5112
2012-12-04 14:10:00,29.47,29.49,29.46,29.48,72030.65134099618,17.2423,17.254,17.2365,17.2482,72030.6513
2012-12-04 14:15:00,29.47,29.48,29.45,29.47,53639.84674329502,17.2423,17.2482,17.2306,17.2423,53639.8467
2012-12-04 14:20:00,29.47,29.5,29.46,29.46,75314.72359058567,17.2423,17.2599,17.2365,17.2365,75314.7236
2012-12-04 14:25:00,29.47,29.49,29.46,29.48,42255.06294471812,17.2423,17.254,17.2365,17.2482,42255.0629
2012-12-04 14:30:00,29.48,29.5,29.47,29.49,103448.27586206896,17.2482,17.2599,17.2423,17.254,103448.2759
2012-12-04 14:35:00,29.49,29.5,29.41,29.43,41160.37219485496,17.254,17.2599,17.2072,17.2189,41160.3722
2012-12-04 14:40:00,29.43,29.51,29.43,29.49,89107.82703886152,17.2189,17.2657,17.2189,17.254,89107.827
2012-12-04 14:45:00,29.5,29.5,29.45,29.47,42802.4083196497,17.2599,17.2599,17.2306,17.2423,42802.4083
2012-12-04 14:50:00,29.47,29.52,29.47,29.5,66338.25944170772,17.2423,17.2716,17.2423,17.2599,66338.2594
2012-12-04 14:55:00,29.49,29.51,29.49,29.49,138587.8489326765,17.254,17.2657,17.254,17.254,138587.8489
2012-12-04 15:00:00,29.5,29.52,29.49,29.5,59003.831417624526,17.2599,17.2716,17.254,17.2599,59003.8314
2012-12-04 15:05:00,29.5,29.51,29.44,29.44,154570.33388067872,17.2599,17.2657,17.2248,17.2248,154570.3339
2012-12-04 15:10:00,29.44,29.45,29.37,29.4,112972.0853858785,17.2248,17.2306,17.1838,17.2014,112972.0854
2012-12-04 15:15:00,29.4,29.44,29.4,29.43,84510.12588943624,17.2014,17.2248,17.2014,17.2189,84510.1259
2012-12-04 15:20:00,29.42,29.44,29.4,29.43,112643.67816091956,17.2131,17.2248,17.2014,17.2189,112643.6782
2012-12-04 15:25:00,29.43,29.46,29.41,29.44,84181.71866447729,17.2189,17.2365,17.2072,17.2248,84181.7187
2012-12-04 15:30:00,29.45,29.5,29.44,29.45,137712.096332786,17.2306,17.2599,17.2248,17.2306,137712.0963
2012-12-04 15:35:00,29.45,29.46,29.41,29.43,115051.9978106185,17.2306,17.2365,17.2072,17.2189,115051.9978
2012-12-04 15:40:00,29.43,29.43,29.39,29.4,98631.63656267105,17.2189,17.2189,17.1955,17.2014,98631.6366
2012-12-04 15:45:00,29.4,29.41,29.34,29.37,158730.15873015873,17.2014,17.2072,17.1663,17.1838,158730.1587
2012-12-04 15:50:00,29.37,29.39,29.33,29.34,130487.13738368911,17.1838,17.1955,17.1604,17.1663,130487.1374
2012-12-04 15:55:00,29.34,29.45,29.33,29.43,670169.6770662288,17.1663,17.2306,17.1604,17.2189,670169.6771
2012-12-05 09:30:00,29.51,29.59,29.42,29.52,117679.2556102901,17.2657,17.3125,17.2131,17.2716,117679.2556
2012-12-05 09:35:00,29.51,29.69,29.49,29.69,116365.62671045432,17.2657,17.3711,17.254,17.3711,116365.6267
2012-12-05 09:40:00,29.68,29.69,29.56,29.57,96332.7859879584,17.3652,17.3711,17.295,17.3008,96332.786
2012-12-05 09:45:00,29.56,29.65,29.53,29.58,74110.56376573618,17.295,17.3477,17.2774,17.3067,74110.5638
2012-12-05 09:50:00,29.6,29.63,29.56,29.6,74438.97099069513,17.3184,17.3359,17.295,17.3184,74438.971
2012-12-05 09:55:00,29.6,29.63,29.44,29.48,116146.68856048166,17.3184,17.3359,17.2248,17.2482,116146.6886
2012-12-05 10:00:00,29.49,29.59,29.34,29.36,168363.43732895458,17.254,17.3125,17.1663,17.178,168363.4373
2012-12-05 10:05:00,29.37,29.42,29.35,29.39,103010.3995621237,17.1838,17.2131,17.1721,17.1955,103010.3996
2012-12-05 10:10:00,29.39,29.43,29.31,29.31,110344.8275862069,17.1955,17.2189,17.1487,17.1487,110344.8276
2012-12-05 10:15:00,29.31,29.33,29.21,29.23,146141.21510673236,17.1487,17.1604,17.0902,17.1019,146141.2151
2012-12-05 10:20:00,29.22,29.24,29.12,29.13,117131.91023535852,17.0961,17.1078,17.0376,17.0434,117131.9102
2012-12-05 10:25:00,29.12,29.13,29.01,29.02,260864.8056923919,17.0376,17.0434,16.9732,16.9791,260864.8057
2012-12-05 10:30:00,29.01,29.02,28.7,28.8,604269.2939244664,16.9732,16.9791,16.7918,16.8503,604269.2939
2012-12-05 10:35:00,28.8,28.84,28.63,28.65,209961.6858237548,16.8503,16.8737,16.7509,16.7626,209961.6858
2012-12-05 10:40:00,28.64,28.67,28.56,28.57,224630.5418719212,16.7567,16.7743,16.7099,16.7158,224630.5419
2012-12-05 10:45:00,28.57,28.61,28.48,28.6,255391.3519430761,16.7158,16.7392,16.6631,16.7333,255391.3519
2012-12-05 10:50:00,28.59,28.69,28.58,28.63,142090.85933223864,16.7275,16.786,16.7216,16.7509,142090.8593
2012-12-05 10:55:00,28.63,28.67,28.59,28.65,201313.6288998358,16.7509,16.7743,16.7275,16.7626,201313.6289
2012-12-05 11:00:00,28.67,28.74,28.61,28.73,82977.5588396278,16.7743,16.8152,16.7392,16.8094,82977.5588
2012-12-05 11:05:00,28.73,28.78,28.7,28.76,122276.95675971538,16.8094,16.8386,16.7918,16.8269,122276.9568
2012-12-05 11:10:00,28.76,28.83,28.73,28.82,195621.2370005473,16.8269,16.8679,16.8094,16.862,195621.237
2012-12-05 11:15:00,28.82,28.82,28.75,28.77,188286.8089764641,16.862,16.862,16.8211,16.8328,188286.809
2012-12-05 11:20:00,28.77,28.77,28.67,28.69,147783.2512315271,16.8328,16.8328,16.7743,16.786,147783.2512
2012-12-05 11:25:00,28.68,28.79,28.67,28.76,103776.68308702792,16.7801,16.8445,16.7743,16.8269,103776.6831
2012-12-05 11:30:00,28.76,28.89,28.76,28.88,67214.01204159825,16.8269,16.903,16.8269,16.8971,67214.012
2012-12-05 11:35:00,28.88,28.91,28.87,28.87,116584.56486042694,16.8971,16.9147,16.8913,16.8913,116584.5649
2012-12-05 11:40:00,28.88,28.91,28.84,28.89,58347.01696770662,16.8971,16.9147,16.8737,16.903,58347.017
2012-12-05 11:45:00,28.89,28.96,28.89,28.95,92172.96113847838,16.903,16.9439,16.903,16.9381,92172.9611
2012-12-05 11:50:00,28.96,29.04,28.95,29.04,128407.2249589491,16.9439,16.9908,16.9381,16.9908,128407.225
2012-12-05 11:55:00,29.04,29.1,29.04,29.08,147126.4367816092,16.9908,17.0259,16.9908,17.0142,147126.4368
2012-12-05 12:00:00,29.07,29.16,29.07,29.13,100821.01806239736,17.0083,17.061,17.0083,17.0434,100821.0181
2012-12-05 12:05:00,29.14,29.21,29.04,29.11,111439.51833607006,17.0493,17.0902,16.9908,17.0317,111439.5183
2012-12-05 12:10:00,29.11,29.13,29.08,29.09,58347.01696770662,17.0317,17.0434,17.0142,17.02,58347.017
2012-12-05 12:15:00,29.09,29.17,29.09,29.16,61959.49644225506,17.02,17.0668,17.02,17.061,61959.4964
2012-12-05 12:20:00,29.16,29.18,29.14,29.17,42364.53201970444,17.061,17.0727,17.0493,17.0668,42364.532
2012-12-05 12:25:00,29.17,29.18,29.11,29.13,43568.69184455391,17.0668,17.0727,17.0317,17.0434,43568.6918
2012-12-05 12:30:00,29.13,29.2,29.11,29.15,55391.351943076086,17.0434,17.0844,17.0317,17.0551,55391.3519
2012-12-05 12:35:00,29.15,29.21,29.14,29.18,36781.6091954023,17.0551,17.0902,17.0493,17.0727,36781.6092
2012-12-05 12:40:00,29.17,29.2,29.15,29.17,37219.485495347566,17.0668,17.0844,17.0551,17.0668,37219.4855
2012-12-05 12:45:00,29.17,29.2,29.09,29.1,36891.07827038861,17.0668,17.0844,17.02,17.0259,36891.0783
2012-12-05 12:50:00,29.1,29.12,29.07,29.09,38423.64532019704,17.0259,17.0376,17.0083,17.02,38423.6453
2012-12-05 12:55:00,29.09,29.13,29.04,29.05,102572.52326217844,17.02,17.0434,16.9908,16.9966,102572.5233
2012-12-05 13:00:00,29.06,29.07,29.04,29.06,27805.14504652436,17.0025,17.0083,16.9908,17.0025,27805.145
2012-12-05 13:05:00,29.06,29.07,29.03,29.07,66119.32129173509,17.0025,17.0083,16.9849,17.0083,66119.3213
2012-12-05 13:10:00,29.07,29.1,29.05,29.08,84181.71866447729,17.0083,17.0259,16.9966,17.0142,84181.7187
2012-12-05 13:15:00,29.09,29.09,29.03,29.05,41926.65571975917,17.02,17.02,16.9849,16.9966,41926.6557
2012-12-05 13:20:00,29.05,29.06,29.0,29.01,58784.89326765189,16.9966,17.0025,16.9673,16.9732,58784.8933
2012-12-05 13:25:00,29.02,29.03,28.99,29.0,108045.97701149424,16.9791,16.9849,16.9615,16.9673,108045.977
2012-12-05 13:30:00,29.01,29.01,28.99,28.99,34373.28954570334,16.9732,16.9732,16.9615,16.9615,34373.2895
2012-12-05 13:35:00,28.99,29.05,28.99,29.02,78051.45046524357,16.9615,16.9966,16.9615,16.9791,78051.4505
2012-12-05 13:40:00,29.02,29.02,28.99,29.0,35577.44937055282,16.9791,16.9791,16.9615,16.9673,35577.4494
2012-12-05 13:45:00,29.0,29.01,28.95,28.95,73015.87301587302,16.9673,16.9732,16.9381,16.9381,73015.873
2012-12-05 13:50:00,28.95,28.97,28.89,28.91,97536.94581280788,16.9381,16.9498,16.903,16.9147,97536.9458
2012-12-05 13:55:00,28.92,28.92,28.81,28.81,65790.91406677614,16.9205,16.9205,16.8562,16.8562,65790.9141
2012-12-05 14:00:00,28.81,28.88,28.81,28.84,86699.50738916257,16.8562,16.8971,16.8562,16.8737,86699.5074
2012-12-05 14:05:00,28.84,28.86,28.78,28.78,97974.82211275316,16.8737,16.8854,16.8386,16.8386,97974.8221
2012-12-05 14:10:00,28.78,28.79,28.73,28.73,101806.23973727424,16.8386,16.8445,16.8094,16.8094,101806.2397
2012-12-05 14:15:00,28.73,28.81,28.73,28.78,74001.09469074987,16.8094,16.8562,16.8094,16.8386,74001.0947
2012-12-05 14:20:00,28.78,28.78,28.69,28.71,90530.92501368363,16.8386,16.8386,16.786,16.7977,90530.925
2012-12-05 14:25:00,28.72,28.72,28.64,28.64,144718.11713191023,16.8035,16.8035,16.7567,16.7567,144718.1171
2012-12-05 14:30:00,28.65,28.66,28.6,28.64,108593.32238642585,16.7626,16.7684,16.7333,16.7567,108593.3224
2012-12-05 14:35:00,28.63,28.67,28.61,28.63,56157.6354679803,16.7509,16.7743,16.7392,16.7509,56157.6355
2012-12-05 14:40:00,28.64,28.67,28.61,28.62,58018.60974274768,16.7567,16.7743,16.7392,16.745,58018.6097
2012-12-05 14:45:00,28.61,28.63,28.58,28.6,70935.96059113301,16.7392,16.7509,16.7216,16.7333,70935.9606
2012-12-05 14:50:00,28.59,28.66,28.59,28.62,64039.40886699508,16.7275,16.7684,16.7275,16.745,64039.4089
2012-12-05 14:55:00,28.62,28.64,28.57,28.57,64367.81609195402,16.745,16.7567,16.7158,16.7158,64367.8161
2012-12-05 15:00:00,28.57,28.64,28.57,28.64,54734.53749315818,16.7158,16.7567,16.7158,16.7567,54734.5375
2012-12-05 15:05:00,28.64,28.67,28.64,28.67,78489.32676518883,16.7567,16.7743,16.7567,16.7743,78489.3268
2012-12-05 15:10:00,28.66,28.75,28.65,28.73,123371.64750957854,16.7684,16.8211,16.7626,16.8094,123371.6475
2012-12-05 15:15:00,28.74,28.76,28.69,28.69,83962.78051450466,16.8152,16.8269,16.786,16.786,83962.7805
2012-12-05 15:20:00,28.69,28.69,28.66,28.67,102791.46141215108,16.786,16.786,16.7684,16.7743,102791.4614
2012-12-05 15:25:00,28.67,28.73,28.66,28.71,87903.66721401205,16.7743,16.8094,16.7684,16.7977,87903.6672
2012-12-05 15:30:00,28.71,28.78,28.71,28.75,242911.877394636,16.7977,16.8386,16.7977,16.8211,242911.8774
2012-12-05 15:35:00,28.76,28.76,28.67,28.67,99069.51286261632,16.8269,16.8269,16.7743,16.7743,99069.5129
2012-12-05 15:40:00,28.67,28.71,28.66,28.66,137164.7509578544,16.7743,16.7977,16.7684,16.7684,137164.751
2012-12-05 15:45:00,28.67,28.68,28.6,28.62,162233.16912972086,16.7743,16.7801,16.7333,16.745,162233.1691
2012-12-05 15:50:00,28.62,28.67,28.62,28.66,147783.2512315271,16.745,16.7743,16.745,16.7684,147783.2512
2012-12-05 15:55:00,28.66,28.67,28.59,28.63,284072.249589491,16.7684,16.7743,16.7275,16.7509,284072.2496
2012-12-06 09:30:00,28.56,28.67,28.38,28.44,208538.5878489327,16.7099,16.7743,16.6046,16.6397,208538.5878
2012-12-06 09:35:00,28.44,28.62,28.44,28.61,251778.87246852764,16.6397,16.745,16.6397,16.7392,251778.8725
2012-12-06 09:40:00,28.61,28.61,28.45,28.45,269074.98631636566,16.7392,16.7392,16.6456,16.6456,269074.9863
2012-12-06 09:45:00,28.44,28.44,28.28,28.39,178106.18500273675,16.6397,16.6397,16.5461,16.6104,178106.185
2012-12-06 09:50:00,28.39,28.52,28.36,28.46,94690.74986316366,16.6104,16.6865,16.5929,16.6514,94690.7499
2012-12-06 09:55:00,28.46,28.55,28.44,28.45,76847.29064039409,16.6514,16.7041,16.6397,16.6456,76847.2906
2012-12-06 10:00:00,28.45,28.48,28.35,28.4,87137.38368910782,16.6456,16.6631,16.587,16.6163,87137.3837
2012-12-06 10:05:00,28.4,28.48,28.4,28.41,71154.89874110564,16.6163,16.6631,16.6163,16.6222,71154.8987
2012-12-06 10:10:00,28.4,28.43,28.36,28.38,96989.6004378763,16.6163,16.6339,16.5929,16.6046,96989.6004
2012-12-06 10:15:00,28.39,28.45,28.38,28.39,51231.52709359606,16.6104,16.6456,16.6046,16.6104,51231.5271
2012-12-06 10:20:00,28.4,28.45,28.36,28.42,80897.6464148878,16.6163,16.6456,16.5929,16.628,80897.6464
2012-12-06 10:25:00,28.41,28.46,28.39,28.43,60207.991242474,16.6222,16.6514,16.6104,16.6339,60207.9912
2012-12-06 10:30:00,28.43,28.5,28.41,28.48,121182.26600985222,16.6339,16.6748,16.6222,16.6631,121182.266
2012-12-06 10:35:00,28.47,28.55,28.45,28.51,213245.7580733443,16.6573,16.7041,16.6456,16.6807,213245.7581
2012-12-06 10:40:00,28.51,28.52,28.46,28.49,114395.1833607006,16.6807,16.6865,16.6514,16.669,114395.1834
2012-12-06 10:45:00,28.48,28.57,28.47,28.57,95566.5024630542,16.6631,16.7158,16.6573,16.7158,95566.5025
2012-12-06 10:50:00,28.57,28.65,28.57,28.62,121401.20415982486,16.7158,16.7626,16.7158,16.745,121401.2042
2012-12-06 10:55:00,28.63,28.66,28.58,28.6,70279.14614121511,16.7509,16.7684,16.7216,16.7333,70279.1461
2012-12-06 11:00:00,28.6,28.62,28.54,28.56,50027.36726874658,16.7333,16.745,16.6982,16.7099,50027.3673
2012-12-06 11:05:00,28.57,28.57,28.53,28.55,50465.24356869185,16.7158,16.7158,16.6924,16.7041,50465.2436
2012-12-06 11:10:00,28.54,28.57,28.51,28.56,51778.87246852765,16.6982,16.7158,16.6807,16.7099,51778.8725
2012-12-06 11:15:00,28.57,28.59,28.52,28.57,72687.46579091407,16.7158,16.7275,16.6865,16.7158,72687.4658
2012-12-06 11:20:00,28.57,28.64,28.53,28.63,33716.47509578544,16.7158,16.7567,16.6924,16.7509,33716.4751
2012-12-06 11:25:00,28.62,28.66,28.61,28.66,37657.36179529283,16.745,16.7684,16.7392,16.7684,37657.3618
2012-12-06 11:30:00,28.65,28.67,28.62,28.62,47071.70224411604,16.7626,16.7743,16.745,16.745,47071.7022
2012-12-06 11:35:00,28.63,28.71,28.61,28.71,97865.35303776684,16.7509,16.7977,16.7392,16.7977,97865.353
2012-12-06 11:40:00,28.7,28.77,28.69,28.76,62287.903667214014,16.7918,16.8328,16.786,16.8269,62287.9037
2012-12-06 11:45:00,28.76,28.77,28.72,28.72,88341.54351395731,16.8269,16.8328,16.8035,16.8035,88341.5435
2012-12-06 11:50:00,28.72,28.75,28.67,28.69,75424.19266557197,16.8035,16.8211,16.7743,16.786,75424.1927
2012-12-06 11:55:00,28.68,28.68,28.64,28.65,26600.98522167488,16.7801,16.7801,16.7567,16.7626,26600.9852
2012-12-06 12:00:00,28.65,28.65,28.59,28.6,108921.72961138478,16.7626,16.7626,16.7275,16.7333,108921.7296
2012-12-06 12:05:00,28.6,28.61,28.55,28.57,56048.16639299398,16.7333,16.7392,16.7041,16.7158,56048.1664
2012-12-06 12:10:00,28.56,28.57,28.52,28.54,44553.91351943076,16.7099,16.7158,16.6865,16.6982,44553.9135
2012-12-06 12:15:00,28.55,28.56,28.49,28.49,41707.71756978654,16.7041,16.7099,16.669,16.669,41707.7176
2012-12-06 12:20:00,28.5,28.52,28.46,28.46,70279.14614121511,16.6748,16.6865,16.6514,16.6514,70279.1461
2012-12-06 12:25:00,28.47,28.47,28.42,28.44,32183.90804597701,16.6573,16.6573,16.628,16.6397,32183.908
2012-12-06 12:30:00,28.44,28.5,28.44,28.5,27148.33059660645,16.6397,16.6748,16.6397,16.6748,27148.3306
2012-12-06 12:35:00,28.49,28.56,28.49,28.55,37547.89272030652,16.669,16.7099,16.669,16.7041,37547.8927
2012-12-06 12:40:00,28.56,28.56,28.5,28.52,62178.4345922277,16.7099,16.7099,16.6748,16.6865,62178.4346
2012-12-06 12:45:00,28.51,28.53,28.49,28.51,51122.05801860974,16.6807,16.6924,16.669,16.6807,51122.058
2012-12-06 12:50:00,28.51,28.51,28.48,28.51,37876.29994526546,16.6807,16.6807,16.6631,16.6807,37876.2999
2012-12-06 12:55:00,28.52,28.52,28.48,28.49,44553.91351943076,16.6865,16.6865,16.6631,16.669,44553.9135
2012-12-06 13:00:00,28.49,28.53,28.48,28.53,56704.98084291188,16.669,16.6924,16.6631,16.6924,56704.9808
2012-12-06 13:05:00,28.53,28.55,28.5,28.51,58018.60974274768,16.6924,16.7041,16.6748,16.6807,58018.6097
2012-12-06 13:10:00,28.52,28.59,28.52,28.58,68089.76464148879,16.6865,16.7275,16.6865,16.7216,68089.7646
2012-12-06 13:15:00,28.57,28.66,28.57,28.66,70717.02244116037,16.7158,16.7684,16.7158,16.7684,70717.0224
2012-12-06 13:20:00,28.66,28.67,28.63,28.64,69184.45539135195,16.7684,16.7743,16.7509,16.7567,69184.4554
2012-12-06 13:25:00,28.65,28.65,28.62,28.63,30979.74822112753,16.7626,16.7626,16.745,16.7509,30979.7482
2012-12-06 13:30:00,28.63,28.67,28.63,28.65,31964.96989600438,16.7509,16.7743,16.7509,16.7626,31964.9699
2012-12-06 13:35:00,28.66,28.68,28.65,28.67,50136.836343732895,16.7684,16.7801,16.7626,16.7743,50136.8363
2012-12-06 13:40:00,28.67,28.69,28.64,28.68,29994.526546250687,16.7743,16.786,16.7567,16.7801,29994.5265
2012-12-06 13:45:00,28.68,28.72,28.67,28.72,37328.95457033388,16.7801,16.8035,16.7743,16.8035,37328.9546
2012-12-06 13:50:00,28.72,28.74,28.7,28.71,46195.94964422551,16.8035,16.8152,16.7918,16.7977,46195.9496
2012-12-06 13:55:00,28.71,28.74,28.71,28.74,47400.10946907499,16.7977,16.8152,16.7977,16.8152,47400.1095
2012-12-06 14:00:00,28.73,28.74,28.69,28.7,64477.28516694034,16.8094,16.8152,16.786,16.7918,64477.2852
2012-12-06 14:05:00,28.69,28.7,28.63,28.63,94909.6880131363,16.786,16.7918,16.7509,16.7509,94909.688
2012-12-06 14:10:00,28.63,28.65,28.63,28.64,49042.14559386973,16.7509,16.7626,16.7509,16.7567,49042.1456
2012-12-06 14:15:00,28.63,28.66,28.63,28.64,67323.48111658456,16.7509,16.7684,16.7509,16.7567,67323.4811
2012-12-06 14:20:00,28.64,28.7,28.64,28.7,122824.30213464696,16.7567,16.7918,16.7567,16.7918,122824.3021
2012-12-06 14:25:00,28.7,28.74,28.68,28.71,99835.79638752052,16.7918,16.8152,16.7801,16.7977,99835.7964
2012-12-06 14:30:00,28.71,28.78,28.7,28.75,92172.96113847838,16.7977,16.8386,16.7918,16.8211,92172.9611
2012-12-06 14:35:00,28.76,28.82,28.76,28.78,98084.29118773948,16.8269,16.862,16.8269,16.8386,98084.2912
2012-12-06 14:40:00,28.78,28.79,28.76,28.78,53530.37766830871,16.8386,16.8445,16.8269,16.8386,53530.3777
2012-12-06 14:45:00,28.77,28.78,28.75,28.78,41488.7794198139,16.8328,16.8386,16.8211,16.8386,41488.7794
2012-12-06 14:50:00,28.78,28.83,28.75,28.8,83962.78051450466,16.8386,16.8679,16.8211,16.8503,83962.7805
2012-12-06 14:55:00,28.8,28.8,28.74,28.8,73015.87301587302,16.8503,16.8503,16.8152,16.8503,73015.873
2012-12-06 15:00:00,28.8,28.82,28.78,28.81,84619.59496442255,16.8503,16.862,16.8386,16.8562,84619.595
2012-12-06 15:05:00,28.81,28.83,28.8,28.82,82430.21346469622,16.8562,16.8679,16.8503,16.862,82430.2135
2012-12-06 15:10:00,28.81,28.82,28.81,28.81,46962.23316912972,16.8562,16.862,16.8562,16.8562,46962.2332
2012-12-06 15:15:00,28.82,28.82,28.79,28.8,85385.87848932677,16.862,16.862,16.8445,16.8503,85385.8785
2012-12-06 15:20:00,28.81,28.81,28.78,28.78,122495.89490968802,16.8562,16.8562,16.8386,16.8386,122495.8949
2012-12-06 15:25:00,28.78,28.82,28.78,28.81,124028.46195949645,16.8386,16.862,16.8386,16.8562,124028.462
2012-12-06 15:30:00,28.81,28.88,28.8,28.87,124137.93103448275,16.8562,16.8971,16.8503,16.8913,124137.931
2012-12-06 15:35:00,28.88,28.96,28.88,28.95,240175.1505199781,16.8971,16.9439,16.8971,16.9381,240175.1505
2012-12-06 15:40:00,28.95,28.97,28.94,28.95,159058.5659551177,16.9381,16.9498,16.9322,16.9381,159058.566
2012-12-06 15:45:00,28.95,28.99,28.94,28.99,163765.73617952928,16.9381,16.9615,16.9322,16.9615,163765.7362
2012-12-06 15:50:00,28.99,29.02,28.98,29.02,338149.97263273125,16.9615,16.9791,16.9556,16.9791,338149.9726
2012-12-06 15:55:00,29.01,29.06,28.99,29.06,668856.0481663931,16.9732,17.0025,16.9615,17.0025,668856.0482
2012-12-07 09:30:00,29.25,29.42,29.21,29.42,178434.59222769568,17.1136,17.2131,17.0902,17.2131,178434.5922
2012-12-07 09:35:00,29.41,29.44,29.31,29.31,163765.73617952928,17.2072,17.2248,17.1487,17.1487,163765.7362
2012-12-07 09:40:00,29.31,29.31,28.98,29.06,214449.91789819376,17.1487,17.1487,16.9556,17.0025,214449.9179
2012-12-07 09:45:00,29.06,29.13,29.02,29.08,142857.14285714287,17.0025,17.0434,16.9791,17.0142,142857.1429
2012-12-07 09:50:00,29.07,29.08,28.94,29.02,139573.07060755338,17.0083,17.0142,16.9322,16.9791,139573.0706
2012-12-07 09:55:00,29.02,29.05,28.88,28.98,115051.9978106185,16.9791,16.9966,16.8971,16.9556,115051.9978
2012-12-07 10:00:00,28.98,29.09,28.97,29.01,115927.75041050903,16.9556,17.02,16.9498,16.9732,115927.7504
2012-12-07 10:05:00,29.01,29.2,28.99,29.19,126217.84345922276,16.9732,17.0844,16.9615,17.0785,126217.8435
2012-12-07 10:10:00,29.17,29.2,29.09,29.09,96770.66228790367,17.0668,17.0844,17.02,17.02,96770.6623
2012-12-07 10:15:00,29.09,29.15,29.09,29.09,45539.13519430761,17.02,17.0551,17.02,17.02,45539.1352
2012-12-07 10:20:00,29.09,29.13,29.06,29.09,48385.33114395184,17.02,17.0434,17.0025,17.02,48385.3311
2012-12-07 10:25:00,29.08,29.1,28.99,29.01,71373.83689107827,17.0142,17.0259,16.9615,16.9732,71373.8369
2012-12-07 10:30:00,29.01,29.02,28.93,28.96,113300.49261083743,16.9732,16.9791,16.9264,16.9439,113300.4926
2012-12-07 10:35:00,28.96,29.07,28.95,29.06,87684.7290640394,16.9439,17.0083,16.9381,17.0025,87684.7291
2012-12-07 10:40:00,29.06,29.09,29.02,29.08,55719.75916803503,17.0025,17.02,16.9791,17.0142,55719.7592
2012-12-07 10:45:00,29.07,29.11,29.05,29.09,98084.29118773948,17.0083,17.0317,16.9966,17.02,98084.2912
2012-12-07 10:50:00,29.1,29.14,29.08,29.1,120963.3278598796,17.0259,17.0493,17.0142,17.0259,120963.3279
2012-12-07 10:55:00,29.09,29.14,29.05,29.1,94909.6880131363,17.02,17.0493,16.9966,17.0259,94909.688
2012-12-07 11:00:00,29.11,29.16,29.02,29.12,101806.23973727424,17.0317,17.061,16.9791,17.0376,101806.2397
2012-12-07 11:05:00,29.1,29.13,29.09,29.1,66447.72851669404,17.0259,17.0434,17.02,17.0259,66447.7285
2012-12-07 11:10:00,29.09,29.17,29.09,29.15,48494.80021893815,17.02,17.0668,17.02,17.0551,48494.8002
2012-12-07 11:15:00,29.16,29.23,29.14,29.15,55610.29009304872,17.061,17.1019,17.0493,17.0551,55610.2901
2012-12-07 11:20:00,29.15,29.18,29.13,29.16,69403.39354132458,17.0551,17.0727,17.0434,17.061,69403.3935
2012-12-07 11:25:00,29.17,29.19,29.09,29.09,65243.56869184456,17.0668,17.0785,17.02,17.02,65243.5687
2012-12-07 11:30:00,29.09,29.12,29.01,29.09,77394.63601532567,17.02,17.0376,16.9732,17.02,77394.636
2012-12-07 11:35:00,29.1,29.12,29.05,29.05,36343.73289545703,17.0259,17.0376,16.9966,16.9966,36343.7329
2012-12-07 11:40:00,29.05,29.09,29.03,29.09,56486.04269293925,16.9966,17.02,16.9849,17.02,56486.0427
2012-12-07 11:45:00,29.09,29.11,29.06,29.06,80569.23918992885,17.02,17.0317,17.0025,17.0025,80569.2392
2012-12-07 11:50:00,29.05,29.05,28.95,28.97,50136.836343732895,16.9966,16.9966,16.9381,16.9498,50136.8363
2012-12-07 11:55:00,28.97,28.99,28.93,28.95,58128.07881773399,16.9498,16.9615,16.9264,16.9381,58128.0788
2012-12-07 12:00:00,28.96,28.99,28.95,28.99,61521.6201423098,16.9439,16.9615,16.9381,16.9615,61521.6201
2012-12-07 12:05:00,28.98,29.01,28.96,29.0,72468.52764094144,16.9556,16.9732,16.9439,16.9673,72468.5276
2012-12-07 12:10:00,29.0,29.02,28.98,28.99,56704.98084291188,16.9673,16.9791,16.9556,16.9615,56704.9808
2012-12-07 12:15:00,28.98,29.01,28.96,28.97,183360.70060207992,16.9556,16.9732,16.9439,16.9498,183360.7006
2012-12-07 12:20:00,28.98,28.99,28.94,28.97,68856.048166393,16.9556,16.9615,16.9322,16.9498,68856.0482
2012-12-07 12:25:00,28.97,28.97,28.93,28.94,77504.10509031199,16.9498,16.9498,16.9264,16.9322,77504.1051
2012-12-07 12:30:00,28.94,28.94,28.86,28.89,140996.16858237548,16.9322,16.9322,16.8854,16.903,140996.1686
2012-12-07 12:35:00,28.88,28.89,28.85,28.85,77832.51231527094,16.8971,16.903,16.8796,16.8796,77832.5123
2012-12-07 12:40:00,28.84,28.91,28.84,28.91,128297.7558839628,16.8737,16.9147,16.8737,16.9147,128297.7559
2012-12-07 12:45:00,28.91,28.91,28.85,28.86,47947.45484400657,16.9147,16.9147,16.8796,16.8854,47947.4548
2012-12-07 12:50:00,28.85,28.87,28.8,28.87,86808.97646414889,16.8796,16.8913,16.8503,16.8913,86808.9765
2012-12-07 12:55:00,28.88,28.91,28.85,28.9,33935.41324575808,16.8971,16.9147,16.8796,16.9088,33935.4132
2012-12-07 13:00:00,28.9,28.95,28.88,28.95,52107.27969348659,16.9088,16.9381,16.8971,16.9381,52107.2797
2012-12-07 13:05:00,28.94,28.96,28.9,28.9,44225.506294471816,16.9322,16.9439,16.9088,16.9088,44225.5063
2012-12-07 13:10:00,28.9,28.95,28.88,28.88,29885.05747126437,16.9088,16.9381,16.8971,16.8971,29885.0575
2012-12-07 13:15:00,28.89,28.93,28.85,28.86,85385.87848932677,16.903,16.9264,16.8796,16.8854,85385.8785
2012-12-07 13:20:00,28.85,28.96,28.84,28.94,61412.15106732348,16.8796,16.9439,16.8737,16.9322,61412.1511
2012-12-07 13:25:00,28.94,28.99,28.94,28.98,69512.8626163109,16.9322,16.9615,16.9322,16.9556,69512.8626
2012-12-07 13:30:00,28.98,28.99,28.96,28.99,31417.6245210728,16.9556,16.9615,16.9439,16.9615,31417.6245
2012-12-07 13:35:00,28.99,28.99,28.94,28.97,240175.1505199781,16.9615,16.9615,16.9322,16.9498,240175.1505
2012-12-07 13:40:00,28.98,28.98,28.92,28.93,26163.10892172961,16.9556,16.9556,16.9205,16.9264,26163.1089
2012-12-07 13:45:00,28.93,28.95,28.91,28.94,27257.799671592777,16.9264,16.9381,16.9147,16.9322,27257.7997
2012-12-07 13:50:00,28.94,28.94,28.88,28.88,59113.30049261084,16.9322,16.9322,16.8971,16.8971,59113.3005
2012-12-07 13:55:00,28.89,28.95,28.88,28.92,35577.44937055282,16.903,16.9381,16.8971,16.9205,35577.4494
2012-12-07 14:00:00,28.91,28.92,28.86,28.88,67542.4192665572,16.9147,16.9205,16.8854,16.8971,67542.4193
2012-12-07 14:05:00,28.88,28.92,28.87,28.92,80678.70826491517,16.8971,16.9205,16.8913,16.9205,80678.7083
2012-12-07 14:10:00,28.91,28.95,28.91,28.94,37110.01642036125,16.9147,16.9381,16.9147,16.9322,37110.0164
2012-12-07 14:15:00,28.93,28.94,28.9,28.91,30213.46469622332,16.9264,16.9322,16.9088,16.9147,30213.4647
2012-12-07 14:20:00,28.91,28.96,28.9,28.96,43459.2227695676,16.9147,16.9439,16.9088,16.9439,43459.2228
2012-12-07 14:25:00,28.96,28.96,28.92,28.93,60755.33661740559,16.9439,16.9439,16.9205,16.9264,60755.3366
2012-12-07 14:30:00,28.93,28.99,28.92,28.97,63601.53256704981,16.9264,16.9615,16.9205,16.9498,63601.5326
2012-12-07 14:35:00,28.98,28.98,28.95,28.96,19704.433497536946,16.9556,16.9556,16.9381,16.9439,19704.4335
2012-12-07 14:40:00,28.96,28.98,28.94,28.97,45977.01149425288,16.9439,16.9556,16.9322,16.9498,45977.0115
2012-12-07 14:45:00,28.96,29.01,28.95,29.0,58565.95511767926,16.9439,16.9732,16.9381,16.9673,58565.9551
2012-12-07 14:50:00,29.0,29.03,28.99,29.02,53858.78489326766,16.9673,16.9849,16.9615,16.9791,53858.7849
2012-12-07 14:55:00,29.02,29.04,29.0,29.0,74986.31636562671,16.9791,16.9908,16.9673,16.9673,74986.3164
2012-12-07 15:00:00,29.01,29.04,29.0,29.03,56157.6354679803,16.9732,16.9908,16.9673,16.9849,56157.6355
2012-12-07 15:05:00,29.03,29.07,29.01,29.03,61412.15106732348,16.9849,17.0083,16.9732,16.9849,61412.1511
2012-12-07 15:10:00,29.04,29.04,29.0,29.01,56486.04269293925,16.9908,16.9908,16.9673,16.9732,56486.0427
2012-12-07 15:15:00,29.0,29.02,28.99,29.0,53420.90859332239,16.9673,16.9791,16.9615,16.9673,53420.9086
2012-12-07 15:20:00,29.0,29.0,28.96,28.99,66557.19759168035,16.9673,16.9673,16.9439,16.9615,66557.1976
2012-12-07 15:25:00,28.99,29.02,28.98,29.02,145265.4625068418,16.9615,16.9791,16.9556,16.9791,145265.4625
2012-12-07 15:30:00,29.01,29.06,29.0,29.05,109140.6677613574,16.9732,17.0025,16.9673,16.9966,109140.6678
2012-12-07 15:35:00,29.03,29.05,29.0,29.03,74876.84729064039,16.9849,16.9966,16.9673,16.9849,74876.8473
2012-12-07 15:40:00,29.04,29.08,29.03,29.07,66338.25944170772,16.9908,17.0142,16.9849,17.0083,66338.2594
2012-12-07 15:45:00,29.07,29.09,29.07,29.08,89545.7033388068,17.0083,17.02,17.0083,17.0142,89545.7033
2012-12-07 15:50:00,29.08,29.1,29.07,29.08,136836.34373289548,17.0142,17.0259,17.0083,17.0142,136836.3437
2012-12-07 15:55:00,29.08,29.09,29.05,29.09,220908.59332238644,17.0142,17.02,16.9966,17.02,220908.5933
2012-12-10 09:30:00,28.96,29.21,28.96,29.2,139135.1943076081,16.9439,17.0902,16.9439,17.0844,139135.1943
2012-12-10 09:35:00,29.2,29.2,29.11,29.14,60645.86754241927,17.0844,17.0844,17.0317,17.0493,60645.8675
2012-12-10 09:40:00,29.13,29.17,29.12,29.14,129282.97755883964,17.0434,17.0668,17.0376,17.0493,129282.9776
2012-12-10 09:45:00,29.14,29.25,29.12,29.22,164641.48877941983,17.0493,17.1136,17.0376,17.0961,164641.4888
2012-12-10 09:50:00,29.21,29.4,29.2,29.39,110673.23481116584,17.0902,17.2014,17.0844,17.1955,110673.2348
2012-12-10 09:55:00,29.39,29.4,29.27,29.33,164203.61247947454,17.1955,17.2014,17.1253,17.1604,164203.6125
2012-12-10 10:00:00,29.33,29.34,29.26,29.29,71483.3059660646,17.1604,17.1663,17.1195,17.137,71483.306
2012-12-10 10:05:00,29.29,29.31,29.26,29.31,84948.0021893815,17.137,17.1487,17.1195,17.1487,84948.0022
2012-12-10 10:10:00,29.31,29.37,29.29,29.35,70279.14614121511,17.1487,17.1838,17.137,17.1721,70279.1461
2012-12-10 10:15:00,29.35,29.44,29.35,29.44,176245.21072796936,17.1721,17.2248,17.1721,17.2248,176245.2107
2012-12-10 10:20:00,29.44,29.44,29.4,29.43,96661.19321291737,17.2248,17.2248,17.2014,17.2189,96661.1932
2012-12-10 10:25:00,29.43,29.57,29.43,29.57,225944.170771757,17.2189,17.3008,17.2189,17.3008,225944.1708
2012-12-10 10:30:00,29.57,29.61,29.56,29.56,141324.57580733445,17.3008,17.3242,17.295,17.295,141324.5758
2012-12-10 10:35:00,29.56,29.58,29.52,29.54,108593.32238642585,17.295,17.3067,17.2716,17.2833,108593.3224
2012-12-10 10:40:00,29.54,29.57,29.51,29.54,107498.63163656268,17.2833,17.3008,17.2657,17.2833,107498.6316
2012-12-10 10:45:00,29.55,29.55,29.48,29.5,74001.09469074987,17.2891,17.2891,17.2482,17.2599,74001.0947
2012-12-10 10:50:00,29.5,29.55,29.45,29.55,74657.90914066776,17.2599,17.2891,17.2306,17.2891,74657.9091
2012-12-10 10:55:00,29.54,29.57,29.5,29.55,77175.69786535304,17.2833,17.3008,17.2599,17.2891,77175.6979
2012-12-10 11:00:00,29.55,29.58,29.53,29.58,100492.61083743843,17.2891,17.3067,17.2774,17.3067,100492.6108
2012-12-10 11:05:00,29.58,29.65,29.57,29.65,158182.81335522715,17.3067,17.3477,17.3008,17.3477,158182.8134
2012-12-10 11:10:00,29.64,29.74,29.64,29.72,271264.367816092,17.3418,17.4003,17.3418,17.3886,271264.3678
2012-12-10 11:15:00,29.72,29.74,29.7,29.7,76518.88341543515,17.3886,17.4003,17.3769,17.3769,76518.8834
2012-12-10 11:20:00,29.7,29.71,29.65,29.65,75424.19266557197,17.3769,17.3828,17.3477,17.3477,75424.1927
2012-12-10 11:25:00,29.65,29.66,29.61,29.61,91297.20853858785,17.3477,17.3535,17.3242,17.3242,91297.2085
2012-12-10 11:30:00,29.61,29.69,29.61,29.62,196278.05145046525,17.3242,17.3711,17.3242,17.3301,196278.0515
2012-12-10 11:35:00,29.62,29.67,29.61,29.66,100602.07991242474,17.3301,17.3594,17.3242,17.3535,100602.0799
2012-12-10 11:40:00,29.66,29.73,29.63,29.73,94800.21893814998,17.3535,17.3945,17.3359,17.3945,94800.2189
2012-12-10 11:45:00,29.73,29.74,29.69,29.73,88560.48166392994,17.3945,17.4003,17.3711,17.3945,88560.4817
2012-12-10 11:50:00,29.73,29.79,29.72,29.79,168472.9064039409,17.3945,17.4296,17.3886,17.4296,168472.9064
2012-12-10 11:55:00,29.78,29.83,29.78,29.82,140448.8232074439,17.4237,17.453,17.4237,17.4471,140448.8232
2012-12-10 12:00:00,29.82,29.87,29.82,29.83,115051.9978106185,17.4471,17.4764,17.4471,17.453,115051.9978
2012-12-10 12:05:00,29.83,29.85,29.81,29.83,71045.42966611932,17.453,17.4647,17.4413,17.453,71045.4297
2012-12-10 12:10:00,29.83,29.83,29.82,29.82,53530.37766830871,17.453,17.453,17.4471,17.4471,53530.3777
2012-12-10 12:15:00,29.82,29.87,29.82,29.87,100821.01806239736,17.4471,17.4764,17.4471,17.4764,100821.0181
2012-12-10 12:20:00,29.86,29.87,29.79,29.8,74001.09469074987,17.4705,17.4764,17.4296,17.4354,74001.0947
2012-12-10 12:25:00,29.79,29.81,29.79,29.79,68308.70279146142,17.4296,17.4413,17.4296,17.4296,68308.7028
2012-12-10 12:30:00,29.8,29.8,29.79,29.79,62287.903667214014,17.4354,17.4354,17.4296,17.4296,62287.9037
2012-12-10 12:35:00,29.79,29.81,29.79,29.79,92501.36836343732,17.4296,17.4413,17.4296,17.4296,92501.3684
2012-12-10 12:40:00,29.8,29.83,29.79,29.81,77285.16694033936,17.4354,17.453,17.4296,17.4413,77285.1669
2012-12-10 12:45:00,29.81,29.82,29.79,29.79,27695.675971538043,17.4413,17.4471,17.4296,17.4296,27695.676
2012-12-10 12:50:00,29.79,29.82,29.76,29.77,106732.34811165846,17.4296,17.4471,17.412,17.4179,106732.3481
2012-12-10 12:55:00,29.77,29.81,29.77,29.81,67761.35741652983,17.4179,17.4413,17.4179,17.4413,67761.3574
2012-12-10 13:00:00,29.8,29.81,29.77,29.78,43349.75369458128,17.4354,17.4413,17.4179,17.4237,43349.7537
2012-12-10 13:05:00,29.77,29.77,29.75,29.75,27914.61412151068,17.4179,17.4179,17.4062,17.4062,27914.6141
2012-12-10 13:10:00,29.76,29.76,29.73,29.74,48823.2074438971,17.412,17.412,17.3945,17.4003,48823.2074
2012-12-10 13:15:00,29.73,29.76,29.73,29.76,43240.28461959497,17.3945,17.412,17.3945,17.412,43240.2846
2012-12-10 13:20:00,29.76,29.78,29.75,29.76,72468.52764094144,17.412,17.4237,17.4062,17.412,72468.5276
2012-12-10 13:25:00,29.76,29.77,29.74,29.75,30979.74822112753,17.412,17.4179,17.4003,17.4062,30979.7482
2012-12-10 13:30:00,29.74,29.76,29.73,29.76,98193.7602627258,17.4003,17.412,17.3945,17.412,98193.7603
2012-12-10 13:35:00,29.76,29.78,29.75,29.77,38095.2380952381,17.412,17.4237,17.4062,17.4179,38095.2381
2012-12-10 13:40:00,29.77,29.79,29.77,29.79,44882.32074438971,17.4179,17.4296,17.4179,17.4296,44882.3207
2012-12-10 13:45:00,29.79,29.79,29.76,29.77,113409.96168582376,17.4296,17.4296,17.412,17.4179,113409.9617
2012-12-10 13:50:00,29.76,29.78,29.76,29.78,40175.15051997811,17.412,17.4237,17.412,17.4237,40175.1505
2012-12-10 13:55:00,29.78,29.8,29.77,29.78,91516.14668856048,17.4237,17.4354,17.4179,17.4237,91516.1467
2012-12-10 14:00:00,29.77,29.79,29.77,29.77,117350.84838533116,17.4179,17.4296,17.4179,17.4179,117350.8484
2012-12-10 14:05:00,29.77,29.79,29.77,29.78,50903.11986863711,17.4179,17.4296,17.4179,17.4237,50903.1199
2012-12-10 14:10:00,29.77,29.78,29.77,29.77,30541.871921182268,17.4179,17.4237,17.4179,17.4179,30541.8719
2012-12-10 14:15:00,29.77,29.78,29.77,29.77,84400.65681444992,17.4179,17.4237,17.4179,17.4179,84400.6568
2012-12-10 14:20:00,29.77,29.78,29.73,29.73,70826.49151614669,17.4179,17.4237,17.3945,17.3945,70826.4915
2012-12-10 14:25:00,29.73,29.77,29.73,29.73,114285.71428571428,17.3945,17.4179,17.3945,17.3945,114285.7143
2012-12-10 14:30:00,29.73,29.74,29.73,29.73,99507.38916256158,17.3945,17.4003,17.3945,17.3945,99507.3892
2012-12-10 14:35:00,29.73,29.74,29.73,29.73,85166.94033935413,17.3945,17.4003,17.3945,17.3945,85166.9403
2012-12-10 14:40:00,29.73,29.82,29.73,29.82,145922.2769567597,17.3945,17.4471,17.3945,17.4471,145922.277
2012-12-10 14:45:00,29.81,29.82,29.78,29.78,30213.46469622332,17.4413,17.4471,17.4237,17.4237,30213.4647
2012-12-10 14:50:00,29.79,29.8,29.78,29.8,57690.202517788726,17.4296,17.4354,17.4237,17.4354,57690.2025
2012-12-10 14:55:00,29.8,29.87,29.79,29.86,98303.2293377121,17.4354,17.4764,17.4296,17.4705,98303.2293
2012-12-10 15:00:00,29.86,29.86,29.81,29.83,89326.76518883416,17.4705,17.4705,17.4413,17.453,89326.7652
2012-12-10 15:05:00,29.83,29.85,29.83,29.85,59770.11494252874,17.453,17.4647,17.453,17.4647,59770.1149
2012-12-10 15:10:00,29.84,29.87,29.83,29.84,94800.21893814998,17.4588,17.4764,17.453,17.4588,94800.2189
2012-12-10 15:15:00,29.84,29.85,29.79,29.79,69950.73891625616,17.4588,17.4647,17.4296,17.4296,69950.7389
2012-12-10 15:20:00,29.79,29.81,29.78,29.79,59222.76956759716,17.4296,17.4413,17.4237,17.4296,59222.7696
2012-12-10 15:25:00,29.79,29.83,29.79,29.83,124794.74548440066,17.4296,17.453,17.4296,17.453,124794.7455
2012-12-10 15:30:00,29.83,29.86,29.83,29.83,68308.70279146142,17.453,17.4705,17.453,17.453,68308.7028
2012-12-10 15:35:00,29.83,29.87,29.83,29.87,109359.60591133006,17.453,17.4764,17.453,17.4764,109359.6059
2012-12-10 15:40:00,29.87,29.87,29.84,29.86,224083.1964969896,17.4764,17.4764,17.4588,17.4705,224083.1965
2012-12-10 15:45:00,29.85,29.86,29.83,29.83,173617.95292829775,17.4647,17.4705,17.453,17.453,173617.9529
2012-12-10 15:50:00,29.83,29.84,29.83,29.83,218938.1499726328,17.453,17.4588,17.453,17.453,218938.15
2012-12-10 15:55:00,29.83,29.87,29.83,29.84,677613.5741652984,17.453,17.4764,17.453,17.4588,677613.5742
2012-12-11 09:30:00,29.94,29.94,29.78,29.82,148987.4110563766,17.5173,17.5173,17.4237,17.4471,148987.4111
2012-12-11 09:35:00,29.79,29.92,29.79,29.82,62616.310892172965,17.4296,17.5056,17.4296,17.4471,62616.3109
2012-12-11 09:40:00,29.81,29.87,29.79,29.83,86042.69293924466,17.4413,17.4764,17.4296,17.453,86042.6929
2012-12-11 09:45:00,29.83,29.84,29.79,29.83,59222.76956759716,17.453,17.4588,17.4296,17.453,59222.7696
2012-12-11 09:50:00,29.83,29.88,29.83,29.86,82758.62068965517,17.453,17.4822,17.453,17.4705,82758.6207
2012-12-11 09:55:00,29.86,30.05,29.85,30.05,257799.67159277503,17.4705,17.5817,17.4647,17.5817,257799.6716
2012-12-11 10:00:00,30.02,30.05,29.99,30.0,40831.964969896006,17.5641,17.5817,17.5466,17.5524,40831.965
2012-12-11 10:05:00,30.0,30.04,29.97,30.0,90421.45593869733,17.5524,17.5758,17.5349,17.5524,90421.4559
2012-12-11 10:10:00,30.01,30.02,29.96,29.97,49808.42911877395,17.5583,17.5641,17.529,17.5349,49808.4291
2012-12-11 10:15:00,29.98,30.03,29.98,30.03,67214.01204159825,17.5407,17.57,17.5407,17.57,67214.012
2012-12-11 10:20:00,30.03,30.03,29.94,29.96,70826.49151614669,17.57,17.57,17.5173,17.529,70826.4915
2012-12-11 10:25:00,29.97,30.01,29.96,30.0,55391.351943076086,17.5349,17.5583,17.529,17.5524,55391.3519
2012-12-11 10:30:00,30.01,30.02,29.99,30.0,164532.0197044335,17.5583,17.5641,17.5466,17.5524,164532.0197
2012-12-11 10:35:00,30.0,30.08,30.0,30.07,125123.1527093596,17.5524,17.5992,17.5524,17.5934,125123.1527
2012-12-11 10:40:00,30.08,30.15,30.08,30.15,236891.07827038865,17.5992,17.6402,17.5992,17.6402,236891.0783
2012-12-11 10:45:00,30.13,30.15,30.04,30.04,109578.54406130267,17.6285,17.6402,17.5758,17.5758,109578.5441
2012-12-11 10:50:00,30.04,30.09,29.96,29.97,79255.61029009306,17.5758,17.6051,17.529,17.5349,79255.6103
2012-12-11 10:55:00,29.96,30.02,29.95,30.02,112096.33278598796,17.529,17.5641,17.5232,17.5641,112096.3328
2012-12-11 11:00:00,30.03,30.05,30.02,30.05,47509.5785440613,17.57,17.5817,17.5641,17.5817,47509.5785
2012-12-11 11:05:00,30.05,30.06,30.02,30.05,84291.18773946361,17.5817,17.5875,17.5641,17.5817,84291.1877
2012-12-11 11:10:00,30.05,30.12,30.05,30.1,114395.1833607006,17.5817,17.6226,17.5817,17.6109,114395.1834
2012-12-11 11:15:00,30.09,30.1,30.08,30.1,68746.57909140667,17.6051,17.6109,17.5992,17.6109,68746.5791
2012-12-11 11:20:00,30.1,30.15,30.09,30.12,160810.07115489876,17.6109,17.6402,17.6051,17.6226,160810.0712
2012-12-11 11:25:00,30.12,30.15,30.1,30.11,121948.54953475644,17.6226,17.6402,17.6109,17.6168,121948.5495
2012-12-11 11:30:00,30.11,30.11,30.08,30.09,87027.91461412152,17.6168,17.6168,17.5992,17.6051,87027.9146
2012-12-11 11:35:00,30.09,30.11,30.06,30.09,52216.748768472906,17.6051,17.6168,17.5875,17.6051,52216.7488
2012-12-11 11:40:00,30.09,30.11,30.06,30.11,106185.00273672688,17.6051,17.6168,17.5875,17.6168,106185.0027
2012-12-11 11:45:00,30.11,30.15,30.1,30.13,82101.80623973727,17.6168,17.6402,17.6109,17.6285,82101.8062
2012-12-11 11:50:00,30.13,30.15,30.12,30.13,84729.06403940887,17.6285,17.6402,17.6226,17.6285,84729.064
2012-12-11 11:55:00,30.13,30.15,30.1,30.11,88232.07443897099,17.6285,17.6402,17.6109,17.6168,88232.0744
2012-12-11 12:00:00,30.12,30.14,30.0,30.04,92063.49206349209,17.6226,17.6343,17.5524,17.5758,92063.4921
2012-12-11 12:05:00,30.05,30.05,30.0,30.0,158511.2205801861,17.5817,17.5817,17.5524,17.5524,158511.2206
2012-12-11 12:10:00,30.01,30.03,29.96,29.96,187848.9326765189,17.5583,17.57,17.529,17.529,187848.9327
2012-12-11 12:15:00,29.96,29.97,29.94,29.96,59003.831417624526,17.529,17.5349,17.5173,17.529,59003.8314
2012-12-11 12:20:00,29.96,30.04,29.96,30.03,149425.28735632185,17.529,17.5758,17.529,17.57,149425.2874
2012-12-11 12:25:00,30.02,30.02,29.97,29.97,167706.62287903667,17.5641,17.5641,17.5349,17.5349,167706.6229
2012-12-11 12:30:00,29.97,29.99,29.94,29.98,54515.59934318555,17.5349,17.5466,17.5173,17.5407,54515.5993
2012-12-11 12:35:00,29.98,29.99,29.96,29.97,87794.19813902573,17.5407,17.5466,17.529,17.5349,87794.1981
2012-12-11 12:40:00,29.97,30.02,29.97,30.0,59113.30049261084,17.5349,17.5641,17.5349,17.5524,59113.3005
2012-12-11 12:45:00,30.01,30.01,29.96,29.96,41379.31034482759,17.5583,17.5583,17.529,17.529,41379.3103
2012-12-11 12:50:00,29.97,30.0,29.96,30.0,79255.61029009306,17.5349,17.5524,17.529,17.5524,79255.6103
2012-12-11 12:55:00,30.0,30.02,29.96,29.98,77832.51231527094,17.5524,17.5641,17.529,17.5407,77832.5123
2012-12-11 13:00:00,29.98,30.03,29.96,30.0,48385.33114395184,17.5407,17.57,17.529,17.5524,48385.3311
2012-12-11 13:05:00,30.0,30.0,29.95,29.97,108483.85331143952,17.5524,17.5524,17.5232,17.5349,108483.8533
2012-12-11 13:10:00,29.96,30.0,29.96,29.99,40722.49589490969,17.529,17.5524,17.529,17.5466,40722.4959
2012-12-11 13:15:00,29.99,30.02,29.97,30.0,91516.14668856048,17.5466,17.5641,17.5349,17.5524,91516.1467
2012-12-11 13:20:00,30.0,30.03,29.99,30.0,51450.465243568695,17.5524,17.57,17.5466,17.5524,51450.4652
2012-12-11 13:25:00,30.0,30.02,29.99,30.0,42802.4083196497,17.5524,17.5641,17.5466,17.5524,42802.4083
2012-12-11 13:30:00,29.99,30.04,29.99,30.03,62397.37274220033,17.5466,17.5758,17.5466,17.57,62397.3727
2012-12-11 13:35:00,30.04,30.05,30.01,30.04,76190.4761904762,17.5758,17.5817,17.5583,17.5758,76190.4762
2012-12-11 13:40:00,30.03,30.04,30.01,30.03,93377.12096332786,17.57,17.5758,17.5583,17.57,93377.121
2012-12-11 13:45:00,30.03,30.06,30.02,30.04,71483.3059660646,17.57,17.5875,17.5641,17.5758,71483.306
2012-12-11 13:50:00,30.04,30.05,30.02,30.02,56923.91899288452,17.5758,17.5817,17.5641,17.5641,56923.919
2012-12-11 13:55:00,30.03,30.05,30.01,30.04,74657.90914066776,17.57,17.5817,17.5583,17.5758,74657.9091
2012-12-11 14:00:00,30.03,30.05,30.02,30.04,53530.37766830871,17.57,17.5817,17.5641,17.5758,53530.3777
2012-12-11 14:05:00,30.04,30.04,29.99,30.0,42911.877394636016,17.5758,17.5758,17.5466,17.5524,42911.8774
2012-12-11 14:10:00,30.0,30.01,29.98,29.99,36453.20197044335,17.5524,17.5583,17.5407,17.5466,36453.202
2012-12-11 14:15:00,29.99,30.01,29.98,30.0,44116.03721948549,17.5466,17.5583,17.5407,17.5524,44116.0372
2012-12-11 14:20:00,29.99,30.04,29.99,30.04,52216.748768472906,17.5466,17.5758,17.5466,17.5758,52216.7488
2012-12-11 14:25:00,30.04,30.05,30.01,30.02,140229.88505747126,17.5758,17.5817,17.5583,17.5641,140229.8851
2012-12-11 14:30:00,30.01,30.05,30.01,30.05,250903.11986863712,17.5583,17.5817,17.5583,17.5817,250903.1199
2012-12-11 14:35:00,30.05,30.05,30.01,30.02,80897.6464148878,17.5817,17.5817,17.5583,17.5641,80897.6464
2012-12-11 14:40:00,30.02,30.03,29.99,30.01,88122.60536398468,17.5641,17.57,17.5466,17.5583,88122.6054
2012-12-11 14:45:00,30.01,30.02,29.89,29.92,229447.1811713191,17.5583,17.5641,17.4881,17.5056,229447.1812
2012-12-11 14:50:00,29.92,29.94,29.89,29.91,118007.66283524904,17.5056,17.5173,17.4881,17.4998,118007.6628
2012-12-11 14:55:00,29.91,29.92,29.87,29.88,88888.88888888889,17.4998,17.5056,17.4764,17.4822,88888.8889
2012-12-11 15:00:00,29.89,29.9,29.86,29.89,118226.60098522168,17.4881,17.4939,17.4705,17.4881,118226.601
2012-12-11 15:05:00,29.88,29.89,29.82,29.89,160591.13300492612,17.4822,17.4881,17.4471,17.4881,160591.133
2012-12-11 15:10:00,29.88,29.88,29.81,29.82,167925.56102900932,17.4822,17.4822,17.4413,17.4471,167925.561
2012-12-11 15:15:00,29.81,29.83,29.78,29.79,160043.7876299945,17.4413,17.453,17.4237,17.4296,160043.7876
2012-12-11 15:20:00,29.79,29.83,29.79,29.81,101915.70881226052,17.4296,17.453,17.4296,17.4413,101915.7088
2012-12-11 15:25:00,29.8,29.82,29.78,29.81,100711.54898741106,17.4354,17.4471,17.4237,17.4413,100711.549
2012-12-11 15:30:00,29.81,29.84,29.8,29.83,140010.94690749864,17.4413,17.4588,17.4354,17.453,140010.9469
2012-12-11 15:35:00,29.83,29.84,29.82,29.82,187082.64915161463,17.453,17.4588,17.4471,17.4471,187082.6492
2012-12-11 15:40:00,29.83,29.83,29.8,29.8,179200.8757525999,17.453,17.453,17.4354,17.4354,179200.8758
2012-12-11 15:45:00,29.8,29.8,29.76,29.78,246524.35686918447,17.4354,17.4354,17.412,17.4237,246524.3569
2012-12-11 15:50:00,29.79,29.83,29.78,29.82,272796.9348659004,17.4296,17.453,17.4237,17.4471,272796.9349
2012-12-11 15:55:00,29.81,29.83,29.8,29.83,299945.26546250685,17.4413,17.453,17.4354,17.453,299945.2655
2012-12-12 09:30:00,29.98,30.06,29.93,29.98,195073.89162561577,17.5407,17.5875,17.5115,17.5407,195073.8916
2012-12-12 09:35:00,29.98,30.01,29.88,29.93,100164.20361247948,17.5407,17.5583,17.4822,17.5115,100164.2036
2012-12-12 09:40:00,29.93,29.93,29.87,29.89,70388.61521620142,17.5115,17.5115,17.4764,17.4881,70388.6152
2012-12-12 09:45:00,29.88,29.89,29.78,29.82,132129.17350848386,17.4822,17.4881,17.4237,17.4471,132129.1735
2012-12-12 09:50:00,29.83,29.99,29.83,29.96,137821.56540777232,17.453,17.5466,17.453,17.529,137821.5654
2012-12-12 09:55:00,29.96,29.97,29.94,29.96,80788.17733990148,17.529,17.5349,17.5173,17.529,80788.1773
2012-12-12 10:00:00,29.96,30.03,29.86,30.01,296223.3169129721,17.529,17.57,17.4705,17.5583,296223.3169
2012-12-12 10:05:00,30.02,30.26,30.01,30.26,486152.162014231,17.5641,17.7046,17.5583,17.7046,486152.162
2012-12-12 10:10:00,30.26,30.52,30.25,30.39,766830.8702791461,17.7046,17.8567,17.6987,17.7806,766830.8703
2012-12-12 10:15:00,30.4,30.43,30.3,30.35,296551.7241379311,17.7865,17.804,17.728,17.7572,296551.7241
2012-12-12 10:20:00,30.35,30.38,30.27,30.31,170552.8188286809,17.7572,17.7748,17.7104,17.7338,170552.8188
2012-12-12 10:25:00,30.3,30.47,30.3,30.38,256267.1045429666,17.728,17.8274,17.728,17.7748,256267.1045
2012-12-12 10:30:00,30.38,30.44,30.29,30.44,382375.4789272031,17.7748,17.8099,17.7221,17.8099,382375.4789
2012-12-12 10:35:00,30.44,30.45,30.33,30.44,335413.24575807335,17.8099,17.8157,17.7455,17.8099,335413.2458
2012-12-12 10:40:00,30.44,30.48,30.38,30.41,295019.1570881226,17.8099,17.8333,17.7748,17.7923,295019.1571
2012-12-12 10:45:00,30.39,30.41,30.18,30.21,277175.697865353,17.7806,17.7923,17.6577,17.6753,277175.6979
2012-12-12 10:50:00,30.2,30.22,30.19,30.19,45867.54241926656,17.6694,17.6811,17.6636,17.6636,45867.5424
2012-12-12 10:55:00,30.19,30.22,30.19,30.19,101039.95621237002,17.6636,17.6811,17.6636,17.6636,101039.9562
2012-12-12 11:00:00,30.19,30.19,30.03,30.03,329501.91570881224,17.6636,17.6636,17.57,17.57,329501.9157
2012-12-12 11:05:00,30.04,30.12,29.99,30.1,97755.88396278051,17.5758,17.6226,17.5466,17.6109,97755.884
2012-12-12 11:10:00,30.09,30.15,30.08,30.12,36234.26382047072,17.6051,17.6402,17.5992,17.6226,36234.2638
2012-12-12 11:15:00,30.13,30.17,30.11,30.14,94033.93541324577,17.6285,17.6519,17.6168,17.6343,94033.9354
2012-12-12 11:20:00,30.14,30.16,30.14,30.15,49808.42911877395,17.6343,17.646,17.6343,17.6402,49808.4291
2012-12-12 11:25:00,30.15,30.28,30.15,30.28,84181.71866447729,17.6402,17.7163,17.6402,17.7163,84181.7187
2012-12-12 11:30:00,30.28,30.32,30.27,30.29,224192.665571976,17.7163,17.7397,17.7104,17.7221,224192.6656
2012-12-12 11:35:00,30.29,30.3,30.18,30.22,75643.13081554462,17.7221,17.728,17.6577,17.6811,75643.1308
2012-12-12 11:40:00,30.22,30.25,30.19,30.19,69731.80076628353,17.6811,17.6987,17.6636,17.6636,69731.8008
2012-12-12 11:45:00,30.19,30.21,30.13,30.19,76628.35249042146,17.6636,17.6753,17.6285,17.6636,76628.3525
2012-12-12 11:50:00,30.2,30.21,30.15,30.15,73453.74931581829,17.6694,17.6753,17.6402,17.6402,73453.7493
2012-12-12 11:55:00,30.15,30.15,30.03,30.03,100821.01806239736,17.6402,17.6402,17.57,17.57,100821.0181
2012-12-12 12:00:00,30.03,30.11,30.03,30.1,54953.47564313082,17.57,17.6168,17.57,17.6109,54953.4756
2012-12-12 12:05:00,30.1,30.15,30.09,30.13,54296.66119321292,17.6109,17.6402,17.6051,17.6285,54296.6612
2012-12-12 12:10:00,30.13,30.15,30.11,30.14,49370.552818828684,17.6285,17.6402,17.6168,17.6343,49370.5528
2012-12-12 12:15:00,30.14,30.15,30.1,30.13,32402.846195949645,17.6343,17.6402,17.6109,17.6285,32402.8462
2012-12-12 12:20:00,30.13,30.14,30.09,30.09,59113.30049261084,17.6285,17.6343,17.6051,17.6051,59113.3005
2012-12-12 12:25:00,30.1,30.1,30.05,30.1,101806.23973727424,17.6109,17.6109,17.5817,17.6109,101806.2397
2012-12-12 12:30:00,30.09,30.17,30.04,30.11,112205.80186097429,17.6051,17.6519,17.5758,17.6168,112205.8019
2012-12-12 12:35:00,30.11,30.15,30.05,30.13,95457.03338806788,17.6168,17.6402,17.5817,17.6285,95457.0334
2012-12-12 12:40:00,30.14,30.15,30.1,30.13,54296.66119321292,17.6343,17.6402,17.6109,17.6285,54296.6612
2012-12-12 12:45:00,30.15,30.19,30.12,30.16,103557.7449370553,17.6402,17.6636,17.6226,17.646,103557.7449
2012-12-12 12:50:00,30.16,30.29,30.15,30.26,97536.94581280788,17.646,17.7221,17.6402,17.7046,97536.9458
2012-12-12 12:55:00,30.26,30.28,30.21,30.25,97536.94581280788,17.7046,17.7163,17.6753,17.6987,97536.9458
2012-12-12 13:00:00,30.25,30.3,30.23,30.28,93267.65188834154,17.6987,17.728,17.687,17.7163,93267.6519
2012-12-12 13:05:00,30.28,30.34,30.27,30.33,56486.04269293925,17.7163,17.7514,17.7104,17.7455,56486.0427
2012-12-12 13:10:00,30.33,30.34,30.26,30.29,117241.37931034484,17.7455,17.7514,17.7046,17.7221,117241.3793
2012-12-12 13:15:00,30.28,30.33,30.28,30.31,43459.2227695676,17.7163,17.7455,17.7163,17.7338,43459.2228
2012-12-12 13:20:00,30.32,30.35,30.3,30.34,149863.1636562671,17.7397,17.7572,17.728,17.7514,149863.1637
2012-12-12 13:25:00,30.33,30.34,30.29,30.29,58347.01696770662,17.7455,17.7514,17.7221,17.7221,58347.017
2012-12-12 13:30:00,30.29,30.34,30.28,30.29,87356.32183908047,17.7221,17.7514,17.7163,17.7221,87356.3218
2012-12-12 13:35:00,30.28,30.33,30.26,30.26,48604.26929392447,17.7163,17.7455,17.7046,17.7046,48604.2693
2012-12-12 13:40:00,30.26,30.29,30.25,30.26,54515.59934318555,17.7046,17.7221,17.6987,17.7046,54515.5993
2012-12-12 13:45:00,30.26,30.26,30.21,30.23,37657.36179529283,17.7046,17.7046,17.6753,17.687,37657.3618
2012-12-12 13:50:00,30.22,30.23,30.18,30.21,51997.81061850028,17.6811,17.687,17.6577,17.6753,51997.8106
2012-12-12 13:55:00,30.21,30.21,30.18,30.2,30322.933771209635,17.6753,17.6753,17.6577,17.6694,30322.9338
2012-12-12 14:00:00,30.21,30.23,30.17,30.17,113409.96168582376,17.6753,17.687,17.6519,17.6519,113409.9617
2012-12-12 14:05:00,30.18,30.2,30.16,30.19,41926.65571975917,17.6577,17.6694,17.646,17.6636,41926.6557
2012-12-12 14:10:00,30.2,30.22,30.19,30.21,30760.8100711549,17.6694,17.6811,17.6636,17.6753,30760.8101
2012-12-12 14:15:00,30.21,30.22,30.18,30.19,68199.2337164751,17.6753,17.6811,17.6577,17.6636,68199.2337
2012-12-12 14:20:00,30.21,30.22,30.16,30.16,76299.9452654625,17.6753,17.6811,17.646,17.646,76299.9453
2012-12-12 14:25:00,30.17,30.17,30.1,30.15,82101.80623973727,17.6519,17.6519,17.6109,17.6402,82101.8062
2012-12-12 14:30:00,30.15,30.15,30.12,30.15,85933.22386425835,17.6402,17.6402,17.6226,17.6402,85933.2239
2012-12-12 14:35:00,30.14,30.16,30.12,30.13,50793.6507936508,17.6343,17.646,17.6226,17.6285,50793.6508
2012-12-12 14:40:00,30.12,30.15,30.11,30.13,40722.49589490969,17.6226,17.6402,17.6168,17.6285,40722.4959
2012-12-12 14:45:00,30.13,30.19,30.13,30.17,70279.14614121511,17.6285,17.6636,17.6285,17.6519,70279.1461
2012-12-12 14:50:00,30.18,30.18,30.14,30.14,43897.099069512864,17.6577,17.6577,17.6343,17.6343,43897.0991
2012-12-12 14:55:00,30.14,30.15,30.13,30.15,64367.81609195402,17.6343,17.6402,17.6285,17.6402,64367.8161
2012-12-12 15:00:00,30.14,30.14,30.03,30.03,109578.54406130267,17.6343,17.6343,17.57,17.57,109578.5441
2012-12-12 15:05:00,30.03,30.1,30.02,30.04,157744.9370552819,17.57,17.6109,17.5641,17.5758,157744.9371
2012-12-12 15:10:00,30.05,30.05,29.94,29.94,82649.15161466887,17.5817,17.5817,17.5173,17.5173,82649.1516
2012-12-12 15:15:00,29.94,29.96,29.94,29.94,110016.42036124796,17.5173,17.529,17.5173,17.5173,110016.4204
2012-12-12 15:20:00,29.95,29.97,29.94,29.94,78927.2030651341,17.5232,17.5349,17.5173,17.5173,78927.2031
2012-12-12 15:25:00,29.94,29.98,29.87,29.9,98193.7602627258,17.5173,17.5407,17.4764,17.4939,98193.7603
2012-12-12 15:30:00,29.9,29.96,29.89,29.9,116912.97208538587,17.4939,17.529,17.4881,17.4939,116912.9721
2012-12-12 15:35:00,29.9,29.93,29.86,29.88,138697.31800766283,17.4939,17.5115,17.4705,17.4822,138697.318
2012-12-12 15:40:00,29.88,29.96,29.88,29.94,139682.53968253967,17.4822,17.529,17.4822,17.5173,139682.5397
2012-12-12 15:45:00,29.93,29.94,29.88,29.94,128516.69403393542,17.5115,17.5173,17.4822,17.5173,128516.694
2012-12-12 15:50:00,29.94,29.97,29.93,29.94,156650.24630541872,17.5173,17.5349,17.5115,17.5173,156650.2463
2012-12-12 15:55:00,29.95,29.96,29.92,29.96,254625.06841817187,17.5232,17.529,17.5056,17.529,254625.0684
2012-12-13 09:30:00,29.98,30.01,29.78,29.86,175259.98905309252,17.5407,17.5583,17.4237,17.4705,175259.9891
2012-12-13 09:35:00,29.86,29.93,29.82,29.93,162889.98357963876,17.4705,17.5115,17.4471,17.5115,162889.9836
2012-12-13 09:40:00,29.94,29.94,29.68,29.68,225396.8253968254,17.5173,17.5173,17.3652,17.3652,225396.8254
2012-12-13 09:45:00,29.67,29.75,29.58,29.73,209414.3404488232,17.3594,17.4062,17.3067,17.3945,209414.3404
2012-12-13 09:50:00,29.73,29.83,29.72,29.79,157963.87520525453,17.3945,17.453,17.3886,17.4296,157963.8752
2012-12-13 09:55:00,29.79,29.83,29.73,29.79,87027.91461412152,17.4296,17.453,17.3945,17.4296,87027.9146
2012-12-13 10:00:00,29.77,29.83,29.73,29.73,115051.9978106185,17.4179,17.453,17.3945,17.3945,115051.9978
2012-12-13 10:05:00,29.73,29.73,29.69,29.73,74986.31636562671,17.3945,17.3945,17.3711,17.3945,74986.3164
2012-12-13 10:10:00,29.73,29.87,29.73,29.82,92829.77558839628,17.3945,17.4764,17.3945,17.4471,92829.7756
2012-12-13 10:15:00,29.83,29.89,29.81,29.86,76956.75971538041,17.453,17.4881,17.4413,17.4705,76956.7597
2012-12-13 10:20:00,29.85,29.87,29.82,29.82,48494.80021893815,17.4647,17.4764,17.4471,17.4471,48494.8002
2012-12-13 10:25:00,29.82,29.86,29.81,29.85,69622.33169129721,17.4471,17.4705,17.4413,17.4647,69622.3317
2012-12-13 10:30:00,29.84,29.87,29.82,29.82,65900.38314176246,17.4588,17.4764,17.4471,17.4471,65900.3831
2012-12-13 10:35:00,29.83,29.83,29.82,29.82,51888.34154351396,17.453,17.453,17.4471,17.4471,51888.3415
2012-12-13 10:40:00,29.82,29.83,29.8,29.82,78379.85769020252,17.4471,17.453,17.4354,17.4471,78379.8577
2012-12-13 10:45:00,29.82,29.85,29.82,29.82,54953.47564313082,17.4471,17.4647,17.4471,17.4471,54953.4756
2012-12-13 10:50:00,29.82,29.83,29.76,29.77,51450.465243568695,17.4471,17.453,17.412,17.4179,51450.4652
2012-12-13 10:55:00,29.77,29.79,29.75,29.76,57909.14066776136,17.4179,17.4296,17.4062,17.412,57909.1407
2012-12-13 11:00:00,29.77,29.77,29.71,29.73,42036.12479474548,17.4179,17.4179,17.3828,17.3945,42036.1248
2012-12-13 11:05:00,29.73,29.73,29.69,29.69,61631.08921729612,17.3945,17.3945,17.3711,17.3711,61631.0892
2012-12-13 11:10:00,29.69,29.71,29.63,29.63,79802.95566502464,17.3711,17.3828,17.3359,17.3359,79802.9557
2012-12-13 11:15:00,29.64,29.67,29.63,29.66,85276.40941434045,17.3418,17.3594,17.3359,17.3535,85276.4094
2012-12-13 11:20:00,29.66,29.7,29.64,29.69,70935.96059113301,17.3535,17.3769,17.3418,17.3711,70935.9606
2012-12-13 11:25:00,29.7,29.73,29.64,29.73,108702.79146141215,17.3769,17.3945,17.3418,17.3945,108702.7915
2012-12-13 11:30:00,29.73,29.74,29.68,29.73,46414.88779419814,17.3945,17.4003,17.3652,17.3945,46414.8878
2012-12-13 11:35:00,29.74,29.79,29.71,29.72,53968.25396825397,17.4003,17.4296,17.3828,17.3886,53968.254
2012-12-13 11:40:00,29.72,29.73,29.67,29.71,102025.17788724686,17.3886,17.3945,17.3594,17.3828,102025.1779
2012-12-13 11:45:00,29.71,29.73,29.7,29.71,48494.80021893815,17.3828,17.3945,17.3769,17.3828,48494.8002
2012-12-13 11:50:00,29.71,29.71,29.69,29.71,45320.19704433498,17.3828,17.3828,17.3711,17.3828,45320.197
2012-12-13 11:55:00,29.7,29.71,29.68,29.69,45429.66611932129,17.3769,17.3828,17.3652,17.3711,45429.6661
2012-12-13 12:00:00,29.7,29.7,29.67,29.67,44334.97536945813,17.3769,17.3769,17.3594,17.3594,44334.9754
2012-12-13 12:05:00,29.67,29.67,29.59,29.61,91844.55391351944,17.3594,17.3594,17.3125,17.3242,91844.5539
2012-12-13 12:10:00,29.61,29.62,29.53,29.54,65243.56869184456,17.3242,17.3301,17.2774,17.2833,65243.5687
2012-12-13 12:15:00,29.54,29.54,29.5,29.52,53749.315818281335,17.2833,17.2833,17.2599,17.2716,53749.3158
2012-12-13 12:20:00,29.52,29.56,29.51,29.56,59660.64586754242,17.2716,17.295,17.2657,17.295,59660.6459
2012-12-13 12:25:00,29.55,29.57,29.53,29.54,49917.898193760266,17.2891,17.3008,17.2774,17.2833,49917.8982
2012-12-13 12:30:00,29.53,29.57,29.52,29.53,61193.21291735085,17.2774,17.3008,17.2716,17.2774,61193.2129
2012-12-13 12:35:00,29.52,29.52,29.41,29.42,143076.08100711548,17.2716,17.2716,17.2072,17.2131,143076.081
2012-12-13 12:40:00,29.42,29.44,29.37,29.44,78051.45046524357,17.2131,17.2248,17.1838,17.2248,78051.4505
2012-12-13 12:45:00,29.44,29.5,29.41,29.5,53201.97044334975,17.2248,17.2599,17.2072,17.2599,53201.9704
2012-12-13 12:50:00,29.5,29.54,29.5,29.52,55938.69731800767,17.2599,17.2833,17.2599,17.2716,55938.6973
2012-12-13 12:55:00,29.52,29.53,29.5,29.5,38970.99069512863,17.2716,17.2774,17.2599,17.2599,38970.9907
2012-12-13 13:00:00,29.5,29.51,29.45,29.47,83962.78051450466,17.2599,17.2657,17.2306,17.2423,83962.7805
2012-12-13 13:05:00,29.46,29.47,29.38,29.38,24083.1964969896,17.2365,17.2423,17.1897,17.1897,24083.1965
2012-12-13 13:10:00,29.38,29.4,29.34,29.38,62287.903667214014,17.1897,17.2014,17.1663,17.1897,62287.9037
2012-12-13 13:15:00,29.37,29.41,29.37,29.4,43897.099069512864,17.1838,17.2072,17.1838,17.2014,43897.0991
2012-12-13 13:20:00,29.4,29.44,29.38,29.41,52326.21784345923,17.2014,17.2248,17.1897,17.2072,52326.2178
2012-12-13 13:25:00,29.42,29.49,29.42,29.47,37766.83087027915,17.2131,17.254,17.2131,17.2423,37766.8309
2012-12-13 13:30:00,29.46,29.47,29.38,29.4,39080.45977011495,17.2365,17.2423,17.1897,17.2014,39080.4598
2012-12-13 13:35:00,29.41,29.41,29.39,29.41,36891.07827038861,17.2072,17.2072,17.1955,17.2072,36891.0783
2012-12-13 13:40:00,29.41,29.41,29.37,29.37,42255.06294471812,17.2072,17.2072,17.1838,17.1838,42255.0629
2012-12-13 13:45:00,29.37,29.38,29.36,29.36,61412.15106732348,17.1838,17.1897,17.178,17.178,61412.1511
2012-12-13 13:50:00,29.35,29.35,29.29,29.3,101696.7706622879,17.1721,17.1721,17.137,17.1429,101696.7707
2012-12-13 13:55:00,29.3,29.38,29.29,29.38,70060.20799124248,17.1429,17.1897,17.137,17.1897,70060.208
2012-12-13 14:00:00,29.38,29.41,29.37,29.38,60864.8056923919,17.1897,17.2072,17.1838,17.1897,60864.8057
2012-12-13 14:05:00,29.39,29.41,29.35,29.4,110235.3585112206,17.1955,17.2072,17.1721,17.2014,110235.3585
2012-12-13 14:10:00,29.4,29.42,29.39,29.42,69622.33169129721,17.2014,17.2131,17.1955,17.2131,69622.3317
2012-12-13 14:15:00,29.41,29.45,29.41,29.43,68746.57909140667,17.2072,17.2306,17.2072,17.2189,68746.5791
2012-12-13 14:20:00,29.42,29.46,29.41,29.43,70826.49151614669,17.2131,17.2365,17.2072,17.2189,70826.4915
2012-12-13 14:25:00,29.43,29.51,29.41,29.51,67214.01204159825,17.2189,17.2657,17.2072,17.2657,67214.012
2012-12-13 14:30:00,29.51,29.54,29.5,29.54,100164.20361247948,17.2657,17.2833,17.2599,17.2833,100164.2036
2012-12-13 14:35:00,29.54,29.56,29.51,29.51,52873.56321839081,17.2833,17.295,17.2657,17.2657,52873.5632
2012-12-13 14:40:00,29.52,29.52,29.5,29.52,132785.98795840176,17.2716,17.2716,17.2599,17.2716,132785.988
2012-12-13 14:45:00,29.52,29.55,29.51,29.55,96661.19321291737,17.2716,17.2891,17.2657,17.2891,96661.1932
2012-12-13 14:50:00,29.54,29.64,29.54,29.63,118555.00821018063,17.2833,17.3418,17.2833,17.3359,118555.0082
2012-12-13 14:55:00,29.63,29.69,29.62,29.68,148221.12753147236,17.3359,17.3711,17.3301,17.3652,148221.1275
2012-12-13 15:00:00,29.67,29.69,29.63,29.69,99069.51286261632,17.3594,17.3711,17.3359,17.3711,99069.5129
2012-12-13 15:05:00,29.69,29.71,29.68,29.71,105309.25013683634,17.3711,17.3828,17.3652,17.3828,105309.2501
2012-12-13 15:10:00,29.71,29.71,29.68,29.7,97427.47673782158,17.3828,17.3828,17.3652,17.3769,97427.4767
2012-12-13 15:15:00,29.7,29.73,29.67,29.72,127312.53420908592,17.3769,17.3945,17.3594,17.3886,127312.5342
2012-12-13 15:20:00,29.71,29.77,29.71,29.75,100602.07991242474,17.3828,17.4179,17.3828,17.4062,100602.0799
2012-12-13 15:25:00,29.75,29.77,29.75,29.76,32402.846195949645,17.4062,17.4179,17.4062,17.412,32402.8462
2012-12-13 15:30:00,29.76,29.83,29.74,29.83,162671.04542966612,17.412,17.453,17.4003,17.453,162671.0454
2012-12-13 15:35:00,29.82,29.94,29.8,29.92,286590.03831417626,17.4471,17.5173,17.4354,17.5056,286590.0383
2012-12-13 15:40:00,29.92,29.97,29.89,29.89,191899.2884510126,17.5056,17.5349,17.4881,17.4881,191899.2885
2012-12-13 15:45:00,29.89,29.89,29.81,29.81,175807.3344280241,17.4881,17.4881,17.4413,17.4413,175807.3344
2012-12-13 15:50:00,29.81,29.85,29.81,29.84,224192.665571976,17.4413,17.4647,17.4413,17.4588,224192.6656
2012-12-13 15:55:00,29.83,29.83,29.78,29.79,376354.67980295565,17.453,17.453,17.4237,17.4296,376354.6798
2012-12-14 09:30:00,29.79,29.92,29.79,29.87,125342.09085933224,17.4296,17.5056,17.4296,17.4764,125342.0909
2012-12-14 09:35:00,29.88,30.15,29.87,30.12,121948.54953475644,17.4822,17.6402,17.4764,17.6226,121948.5495
2012-12-14 09:40:00,30.13,30.2,30.05,30.06,136070.06020799125,17.6285,17.6694,17.5817,17.5875,136070.0602
2012-12-14 09:45:00,30.06,30.16,30.02,30.12,149972.63273125343,17.5875,17.646,17.5641,17.6226,149972.6327
2012-12-14 09:50:00,30.12,30.14,30.03,30.06,56595.51176792556,17.6226,17.6343,17.57,17.5875,56595.5118
2012-12-14 09:55:00,30.05,30.05,29.94,29.97,46086.48056923919,17.5817,17.5817,17.5173,17.5349,46086.4806
2012-12-14 10:00:00,29.97,30.11,29.97,30.08,88122.60536398468,17.5349,17.6168,17.5349,17.5992,88122.6054
2012-12-14 10:05:00,30.07,30.1,29.98,29.99,134209.08593322386,17.5934,17.6109,17.5407,17.5466,134209.0859
2012-12-14 10:10:00,29.99,30.21,29.99,30.14,481444.9917898194,17.5466,17.6753,17.5466,17.6343,481444.9918
2012-12-14 10:15:00,30.15,30.16,30.06,30.07,72359.05856595511,17.6402,17.646,17.5875,17.5934,72359.0586
2012-12-14 10:20:00,30.06,30.14,30.04,30.14,48823.2074438971,17.5875,17.6343,17.5758,17.6343,48823.2074
2012-12-14 10:25:00,30.14,30.21,30.1,30.15,77066.22879036673,17.6343,17.6753,17.6109,17.6402,77066.2288
2012-12-14 10:30:00,30.15,30.2,30.14,30.2,63273.12534209086,17.6402,17.6694,17.6343,17.6694,63273.1253
2012-12-14 10:35:00,30.2,30.22,30.16,30.19,70169.67706622879,17.6694,17.6811,17.646,17.6636,70169.6771
2012-12-14 10:40:00,30.19,30.19,30.13,30.14,88669.95073891626,17.6636,17.6636,17.6285,17.6343,88669.9507
2012-12-14 10:45:00,30.15,30.19,30.13,30.16,112753.14723590588,17.6402,17.6636,17.6285,17.646,112753.1472
2012-12-14 10:50:00,30.16,30.17,30.15,30.16,36343.73289545703,17.646,17.6519,17.6402,17.646,36343.7329
2012-12-14 10:55:00,30.16,30.18,30.13,30.13,50246.30541871922,17.646,17.6577,17.6285,17.6285,50246.3054
2012-12-14 11:00:00,30.13,30.18,30.12,30.18,70169.67706622879,17.6285,17.6577,17.6226,17.6577,70169.6771
2012-12-14 11:05:00,30.17,30.22,30.15,30.21,72140.12041598248,17.6519,17.6811,17.6402,17.6753,72140.1204
2012-12-14 11:10:00,30.22,30.24,30.2,30.2,127750.4105090312,17.6811,17.6928,17.6694,17.6694,127750.4105
2012-12-14 11:15:00,30.2,30.2,30.15,30.16,83962.78051450466,17.6694,17.6694,17.6402,17.646,83962.7805
2012-12-14 11:20:00,30.16,30.17,30.13,30.15,50136.836343732895,17.646,17.6519,17.6285,17.6402,50136.8363
2012-12-14 11:25:00,30.15,30.15,30.12,30.15,35905.85659551177,17.6402,17.6402,17.6226,17.6402,35905.8566
2012-12-14 11:30:00,30.15,30.15,30.05,30.09,97208.53858784892,17.6402,17.6402,17.5817,17.6051,97208.5386
2012-12-14 11:35:00,30.09,30.1,30.06,30.07,56376.57361795293,17.6051,17.6109,17.5875,17.5934,56376.5736
2012-12-14 11:40:00,30.08,30.1,30.05,30.1,33278.598795840175,17.5992,17.6109,17.5817,17.6109,33278.5988
2012-12-14 11:45:00,30.1,30.17,30.09,30.15,91297.20853858785,17.6109,17.6519,17.6051,17.6402,91297.2085
2012-12-14 11:50:00,30.15,30.18,30.14,30.15,122605.36398467432,17.6402,17.6577,17.6343,17.6402,122605.364
2012-12-14 11:55:00,30.16,30.18,30.15,30.17,56595.51176792556,17.646,17.6577,17.6402,17.6519,56595.5118
2012-12-14 12:00:00,30.17,30.2,30.14,30.19,134318.55500821018,17.6519,17.6694,17.6343,17.6636,134318.555
2012-12-14 12:05:00,30.19,30.24,30.19,30.22,88013.13628899836,17.6636,17.6928,17.6636,17.6811,88013.1363
2012-12-14 12:10:00,30.23,30.28,30.21,30.27,68418.17186644774,17.687,17.7163,17.6753,17.7104,68418.1719
2012-12-14 12:15:00,30.27,30.33,30.27,30.31,98303.2293377121,17.7104,17.7455,17.7104,17.7338,98303.2293
2012-12-14 12:20:00,30.3,30.35,30.28,30.29,74876.84729064039,17.728,17.7572,17.7163,17.7221,74876.8473
2012-12-14 12:25:00,30.28,30.35,30.28,30.34,46852.76409414341,17.7163,17.7572,17.7163,17.7514,46852.7641
2012-12-14 12:30:00,30.34,30.39,30.33,30.34,179310.3448275862,17.7514,17.7806,17.7455,17.7514,179310.3448
2012-12-14 12:35:00,30.34,30.35,30.32,30.33,75862.06896551725,17.7514,17.7572,17.7397,17.7455,75862.069
2012-12-14 12:40:00,30.33,30.43,30.32,30.41,76190.4761904762,17.7455,17.804,17.7397,17.7923,76190.4762
2012-12-14 12:45:00,30.41,30.47,30.41,30.44,77504.10509031199,17.7923,17.8274,17.7923,17.8099,77504.1051
2012-12-14 12:50:00,30.44,30.45,30.42,30.43,88560.48166392994,17.8099,17.8157,17.7982,17.804,88560.4817
2012-12-14 12:55:00,30.44,30.44,30.43,30.43,42911.877394636016,17.8099,17.8099,17.804,17.804,42911.8774
2012-12-14 13:00:00,30.43,30.44,30.38,30.4,125451.55993431856,17.804,17.8099,17.7748,17.7865,125451.5599
2012-12-14 13:05:00,30.39,30.41,30.38,30.41,36562.67104542967,17.7806,17.7923,17.7748,17.7923,36562.671
2012-12-14 13:10:00,30.41,30.41,30.35,30.36,58894.36234263821,17.7923,17.7923,17.7572,17.7631,58894.3623
2012-12-14 13:15:00,30.36,30.37,30.29,30.31,158839.62780514505,17.7631,17.7689,17.7221,17.7338,158839.6278
2012-12-14 13:20:00,30.31,30.32,30.26,30.26,62068.96551724138,17.7338,17.7397,17.7046,17.7046,62068.9655
2012-12-14 13:25:00,30.26,30.28,30.26,30.26,34154.35139573071,17.7046,17.7163,17.7046,17.7046,34154.3514
2012-12-14 13:30:00,30.26,30.28,30.24,30.24,82320.74438970991,17.7046,17.7163,17.6928,17.6928,82320.7444
2012-12-14 13:35:00,30.24,30.25,30.23,30.24,46414.88779419814,17.6928,17.6987,17.687,17.6928,46414.8878
2012-12-14 13:40:00,30.24,30.26,30.23,30.24,93377.12096332786,17.6928,17.7046,17.687,17.6928,93377.121
2012-12-14 13:45:00,30.24,30.35,30.24,30.34,144061.30268199235,17.6928,17.7572,17.6928,17.7514,144061.3027
2012-12-14 13:50:00,30.35,30.36,30.34,30.35,62397.37274220033,17.7572,17.7631,17.7514,17.7572,62397.3727
2012-12-14 13:55:00,30.35,30.37,30.34,30.37,42692.93924466339,17.7572,17.7689,17.7514,17.7689,42692.9392
2012-12-14 14:00:00,30.37,30.4,30.36,30.4,53420.90859332239,17.7689,17.7865,17.7631,17.7865,53420.9086
2012-12-14 14:05:00,30.4,30.46,30.39,30.46,125670.4980842912,17.7865,17.8216,17.7806,17.8216,125670.4981
2012-12-14 14:10:00,30.46,30.48,30.45,30.48,93705.5281882868,17.8216,17.8333,17.8157,17.8333,93705.5282
2012-12-14 14:15:00,30.48,30.51,30.47,30.51,126546.25068418172,17.8333,17.8508,17.8274,17.8508,126546.2507
2012-12-14 14:20:00,30.5,30.51,30.48,30.49,42255.06294471812,17.845,17.8508,17.8333,17.8391,42255.0629
2012-12-14 14:25:00,30.49,30.51,30.44,30.51,190914.06677613576,17.8391,17.8508,17.8099,17.8508,190914.0668
2012-12-14 14:30:00,30.5,30.51,30.49,30.5,61302.681992337166,17.845,17.8508,17.8391,17.845,61302.682
2012-12-14 14:35:00,30.51,30.55,30.47,30.51,183032.29337712092,17.8508,17.8742,17.8274,17.8508,183032.2934
2012-12-14 14:40:00,30.53,30.56,30.51,30.56,44006.56814449918,17.8625,17.8801,17.8508,17.8801,44006.5681
2012-12-14 14:45:00,30.55,30.56,30.54,30.56,40613.026819923376,17.8742,17.8801,17.8684,17.8801,40613.0268
2012-12-14 14:50:00,30.56,30.57,30.54,30.56,78160.9195402299,17.8801,17.8859,17.8684,17.8801,78160.9195
2012-12-14 14:55:00,30.56,30.56,30.47,30.47,131581.82813355228,17.8801,17.8801,17.8274,17.8274,131581.8281
2012-12-14 15:00:00,30.47,30.48,30.47,30.47,67870.82649151616,17.8274,17.8333,17.8274,17.8274,67870.8265
2012-12-14 15:05:00,30.47,30.47,30.38,30.4,111330.04926108375,17.8274,17.8274,17.7748,17.7865,111330.0493
2012-12-14 15:10:00,30.41,30.41,30.36,30.39,142419.2665571976,17.7923,17.7923,17.7631,17.7806,142419.2666
2012-12-14 15:15:00,30.38,30.43,30.37,30.42,74767.37821565408,17.7748,17.804,17.7689,17.7982,74767.3782
2012-12-14 15:20:00,30.43,30.47,30.4,30.46,97208.53858784892,17.804,17.8274,17.7865,17.8216,97208.5386
2012-12-14 15:25:00,30.46,30.53,30.43,30.53,157635.46798029557,17.8216,17.8625,17.804,17.8625,157635.468
2012-12-14 15:30:00,30.52,30.55,30.49,30.54,173180.0766283525,17.8567,17.8742,17.8391,17.8684,173180.0766
2012-12-14 15:35:00,30.54,30.57,30.51,30.56,101696.7706622879,17.8684,17.8859,17.8508,17.8801,101696.7707
2012-12-14 15:40:00,30.56,30.56,30.51,30.54,92063.49206349209,17.8801,17.8801,17.8508,17.8684,92063.4921
2012-12-14 15:45:00,30.53,30.53,30.48,30.48,140886.69950738916,17.8625,17.8625,17.8333,17.8333,140886.6995
2012-12-14 15:50:00,30.48,30.49,30.45,30.49,182813.3552271484,17.8333,17.8391,17.8157,17.8391,182813.3552
2012-12-14 15:55:00,30.49,30.5,30.46,30.47,243787.62999452656,17.8391,17.845,17.8216,17.8274,243787.63
2012-12-17 09:30:00,30.55,30.69,30.47,30.69,175588.39627805146,17.8742,17.9561,17.8274,17.9561,175588.3963
2012-12-17 09:35:00,30.69,30.82,30.64,30.7,127312.53420908592,17.9561,18.0322,17.9269,17.962,127312.5342
2012-12-17 09:40:00,30.71,30.86,30.71,30.83,103886.15216201424,17.9678,18.0556,17.9678,18.038,103886.1522
2012-12-17 09:45:00,30.83,30.85,30.68,30.73,158292.28243021347,18.038,18.0497,17.9503,17.9795,158292.2824
2012-12-17 09:50:00,30.74,30.87,30.73,30.87,106841.81718664478,17.9854,18.0614,17.9795,18.0614,106841.8172
2012-12-17 09:55:00,30.88,30.89,30.78,30.87,81663.92993979201,18.0673,18.0732,18.0088,18.0614,81663.9299
2012-12-17 10:00:00,30.88,31.0,30.86,31.0,186097.42747673785,18.0673,18.1375,18.0556,18.1375,186097.4275
2012-12-17 10:05:00,31.0,31.0,30.89,30.9,162233.16912972086,18.1375,18.1375,18.0732,18.079,162233.1691
2012-12-17 10:10:00,30.9,30.92,30.7,30.7,147783.2512315271,18.079,18.0907,17.962,17.962,147783.2512
2012-12-17 10:15:00,30.71,30.71,30.54,30.6,223097.9748221128,17.9678,17.9678,17.8684,17.9035,223097.9748
2012-12-17 10:20:00,30.59,30.78,30.59,30.77,140120.41598248496,17.8976,18.0088,17.8976,18.0029,140120.416
2012-12-17 10:25:00,30.78,30.81,30.7,30.7,103229.33771209634,18.0088,18.0263,17.962,17.962,103229.3377
2012-12-17 10:30:00,30.7,30.8,30.7,30.8,56157.6354679803,17.962,18.0205,17.962,18.0205,56157.6355
2012-12-17 10:35:00,30.81,30.86,30.78,30.78,103667.2140120416,18.0263,18.0556,18.0088,18.0088,103667.214
2012-12-17 10:40:00,30.78,30.84,30.76,30.78,52107.27969348659,18.0088,18.0439,17.9971,18.0088,52107.2797
2012-12-17 10:45:00,30.78,30.79,30.7,30.73,92063.49206349209,18.0088,18.0146,17.962,17.9795,92063.4921
2012-12-17 10:50:00,30.71,30.75,30.7,30.72,44444.444444444445,17.9678,17.9912,17.962,17.9737,44444.4444
2012-12-17 10:55:00,30.71,30.82,30.66,30.81,104980.8429118774,17.9678,18.0322,17.9386,18.0263,104980.8429
2012-12-17 11:00:00,30.81,30.87,30.78,30.87,72906.4039408867,18.0263,18.0614,18.0088,18.0614,72906.4039
2012-12-17 11:05:00,30.87,30.9,30.8,30.89,81663.92993979201,18.0614,18.079,18.0205,18.0732,81663.9299
2012-12-17 11:10:00,30.9,30.96,30.85,30.94,97646.4148877942,18.079,18.1141,18.0497,18.1024,97646.4149
2012-12-17 11:15:00,30.95,31.02,30.93,31.02,90749.86316365626,18.1083,18.1492,18.0966,18.1492,90749.8632
2012-12-17 11:20:00,31.02,31.03,30.94,30.99,99397.92008757526,18.1492,18.1551,18.1024,18.1317,99397.9201
2012-12-17 11:25:00,31.0,31.06,30.98,31.04,120525.45155993431,18.1375,18.1726,18.1258,18.1609,120525.4516
2012-12-17 11:30:00,31.03,31.06,30.98,31.02,113847.83798576905,18.1551,18.1726,18.1258,18.1492,113847.838
2012-12-17 11:35:00,31.01,31.02,30.89,30.89,211494.25287356324,18.1434,18.1492,18.0732,18.0732,211494.2529
2012-12-17 11:40:00,30.89,31.03,30.89,31.0,175588.39627805146,18.0732,18.1551,18.0732,18.1375,175588.3963
2012-12-17 11:45:00,31.0,31.01,30.98,30.99,32512.31527093596,18.1375,18.1434,18.1258,18.1317,32512.3153
2012-12-17 11:50:00,30.98,31.01,30.98,31.0,109797.48221127532,18.1258,18.1434,18.1258,18.1375,109797.4822
2012-12-17 11:55:00,31.0,31.0,30.96,30.98,112753.14723590588,18.1375,18.1375,18.1141,18.1258,112753.1472
2012-12-17 12:00:00,30.97,31.02,30.97,31.0,84510.12588943624,18.12,18.1492,18.12,18.1375,84510.1259
2012-12-17 12:05:00,31.0,31.02,30.99,31.01,85166.94033935413,18.1375,18.1492,18.1317,18.1434,85166.9403
2012-12-17 12:10:00,31.0,31.01,30.96,30.98,70388.61521620142,18.1375,18.1434,18.1141,18.1258,70388.6152
2012-12-17 12:15:00,30.97,30.98,30.93,30.94,35796.38752052545,18.12,18.1258,18.0966,18.1024,35796.3875
2012-12-17 12:20:00,30.95,31.03,30.93,31.03,104214.55938697318,18.1083,18.1551,18.0966,18.1551,104214.5594
2012-12-17 12:25:00,31.03,31.05,31.01,31.04,111877.39463601532,18.1551,18.1668,18.1434,18.1609,111877.3946
2012-12-17 12:30:00,31.04,31.12,31.03,31.11,206130.2681992337,18.1609,18.2077,18.1551,18.2019,206130.2682
2012-12-17 12:35:00,31.1,31.11,31.03,31.04,60864.8056923919,18.196,18.2019,18.1551,18.1609,60864.8057
2012-12-17 12:40:00,31.03,31.06,31.03,31.06,63929.93979200876,18.1551,18.1726,18.1551,18.1726,63929.9398
2012-12-17 12:45:00,31.06,31.06,31.0,31.02,46195.94964422551,18.1726,18.1726,18.1375,18.1492,46195.9496
2012-12-17 12:50:00,31.03,31.1,31.02,31.07,69293.92446633826,18.1551,18.196,18.1492,18.1785,69293.9245
2012-12-17 12:55:00,31.06,31.09,31.04,31.09,43678.16091954024,18.1726,18.1902,18.1609,18.1902,43678.1609
2012-12-17 13:00:00,31.08,31.08,31.02,31.02,74548.44006568145,18.1843,18.1843,18.1492,18.1492,74548.4401
2012-12-17 13:05:00,31.02,31.02,30.98,31.0,82211.27531472359,18.1492,18.1492,18.1258,18.1375,82211.2753
2012-12-17 13:10:00,31.0,31.0,30.96,31.0,68746.57909140667,18.1375,18.1375,18.1141,18.1375,68746.5791
2012-12-17 13:15:00,31.0,31.0,30.91,30.91,58456.486042692944,18.1375,18.1375,18.0849,18.0849,58456.486
2012-12-17 13:20:00,30.91,30.96,30.89,30.93,111439.51833607006,18.0849,18.1141,18.0732,18.0966,111439.5183
2012-12-17 13:25:00,30.92,30.97,30.91,30.95,26929.39244663383,18.0907,18.12,18.0849,18.1083,26929.3924
2012-12-17 13:30:00,30.95,30.96,30.93,30.95,41050.90311986864,18.1083,18.1141,18.0966,18.1083,41050.9031
2012-12-17 13:35:00,30.93,30.94,30.91,30.91,29885.05747126437,18.0966,18.1024,18.0849,18.0849,29885.0575
2012-12-17 13:40:00,30.91,30.97,30.91,30.95,60317.46031746032,18.0849,18.12,18.0849,18.1083,60317.4603
2012-12-17 13:45:00,30.95,31.0,30.94,31.0,74986.31636562671,18.1083,18.1375,18.1024,18.1375,74986.3164
2012-12-17 13:50:00,30.99,31.0,30.95,30.96,86480.56923918994,18.1317,18.1375,18.1083,18.1141,86480.5692
2012-12-17 13:55:00,30.95,30.98,30.92,30.97,87575.2599890531,18.1083,18.1258,18.0907,18.12,87575.26
2012-12-17 14:00:00,30.96,31.0,30.95,30.99,84181.71866447729,18.1141,18.1375,18.1083,18.1317,84181.7187
2012-12-17 14:05:00,30.98,31.0,30.96,31.0,76737.82156540778,18.1258,18.1375,18.1141,18.1375,76737.8216
2012-12-17 14:10:00,31.0,31.0,30.97,30.99,68637.11001642037,18.1375,18.1375,18.12,18.1317,68637.11
2012-12-17 14:15:00,30.98,31.0,30.96,30.99,120197.04433497538,18.1258,18.1375,18.1141,18.1317,120197.0443
2012-12-17 14:20:00,30.98,30.99,30.95,30.97,151505.19978106185,18.1258,18.1317,18.1083,18.12,151505.1998
2012-12-17 14:25:00,30.96,30.98,30.95,30.97,63601.53256704981,18.1141,18.1258,18.1083,18.12,63601.5326
2012-12-17 14:30:00,30.97,30.97,30.96,30.97,59660.64586754242,18.12,18.12,18.1141,18.12,59660.6459
2012-12-17 14:35:00,30.97,30.99,30.96,30.98,76847.29064039409,18.12,18.1317,18.1141,18.1258,76847.2906
2012-12-17 14:40:00,30.99,31.03,30.98,31.02,115270.93596059112,18.1317,18.1551,18.1258,18.1492,115270.936
2012-12-17 14:45:00,31.02,31.04,31.0,31.01,184455.39135194308,18.1492,18.1609,18.1375,18.1434,184455.3914
2012-12-17 14:50:00,31.0,31.06,31.0,31.04,313191.0235358512,18.1375,18.1726,18.1375,18.1609,313191.0235
2012-12-17 14:55:00,31.04,31.07,31.04,31.04,113738.36891078272,18.1609,18.1785,18.1609,18.1609,113738.3689
2012-12-17 15:00:00,31.05,31.07,31.03,31.06,115161.46688560482,18.1668,18.1785,18.1551,18.1726,115161.4669
2012-12-17 15:05:00,31.06,31.08,31.03,31.08,161685.82375478928,18.1726,18.1843,18.1551,18.1843,161685.8238
2012-12-17 15:10:00,31.08,31.08,31.01,31.07,126217.84345922276,18.1843,18.1843,18.1434,18.1785,126217.8435
2012-12-17 15:15:00,31.07,31.07,31.03,31.04,90202.51778872468,18.1785,18.1785,18.1551,18.1609,90202.5178
2012-12-17 15:20:00,31.04,31.06,31.03,31.04,140777.23043240284,18.1609,18.1726,18.1551,18.1609,140777.2304
2012-12-17 15:25:00,31.04,31.06,31.04,31.05,63492.06349206349,18.1609,18.1726,18.1609,18.1668,63492.0635
2012-12-17 15:30:00,31.06,31.06,31.02,31.03,139025.7252326218,18.1726,18.1726,18.1492,18.1551,139025.7252
2012-12-17 15:35:00,31.02,31.06,31.02,31.03,150519.978106185,18.1492,18.1726,18.1492,18.1551,150519.9781
2012-12-17 15:40:00,31.03,31.04,31.0,31.03,192008.75752599887,18.1551,18.1609,18.1375,18.1551,192008.7575
2012-12-17 15:45:00,31.02,31.05,31.0,31.04,184345.9222769568,18.1492,18.1668,18.1375,18.1609,184345.9223
2012-12-17 15:50:00,31.04,31.1,31.03,31.1,184017.51505199785,18.1609,18.196,18.1551,18.196,184017.5151
2012-12-17 15:55:00,31.1,31.12,31.07,31.11,361466.8856048167,18.196,18.2077,18.1785,18.2019,361466.8856
2012-12-18 09:30:00,31.13,31.19,30.78,31.07,250355.7744937056,18.2136,18.2487,18.0088,18.1785,250355.7745
2012-12-18 09:35:00,31.1,31.11,31.0,31.03,135741.6529830323,18.196,18.2019,18.1375,18.1551,135741.653
2012-12-18 09:40:00,31.03,31.06,30.93,30.95,174931.58182813355,18.1551,18.1726,18.0966,18.1083,174931.5818
2012-12-18 09:45:00,30.94,30.98,30.9,30.96,211932.1291735085,18.1024,18.1258,18.079,18.1141,211932.1292
2012-12-18 09:50:00,30.96,31.07,30.95,31.01,101368.36343732895,18.1141,18.1785,18.1083,18.1434,101368.3634
2012-12-18 09:55:00,31.01,31.05,31.01,31.02,149534.75643130817,18.1434,18.1668,18.1434,18.1492,149534.7564
2012-12-18 10:00:00,31.02,31.06,31.01,31.04,65900.38314176246,18.1492,18.1726,18.1434,18.1609,65900.3831
2012-12-18 10:05:00,31.05,31.05,31.0,31.03,123809.52380952382,18.1668,18.1668,18.1375,18.1551,123809.5238
2012-12-18 10:10:00,31.03,31.06,31.01,31.05,57033.38806787083,18.1551,18.1726,18.1434,18.1668,57033.3881
2012-12-18 10:15:00,31.05,31.06,31.01,31.04,53420.90859332239,18.1668,18.1726,18.1434,18.1609,53420.9086
2012-12-18 10:20:00,31.05,31.07,31.02,31.02,117569.78653530378,18.1668,18.1785,18.1492,18.1492,117569.7865
2012-12-18 10:25:00,31.03,31.07,31.01,31.04,175697.86535303778,18.1551,18.1785,18.1434,18.1609,175697.8654
2012-12-18 10:30:00,31.04,31.05,31.0,31.02,62287.903667214014,18.1609,18.1668,18.1375,18.1492,62287.9037
2012-12-18 10:35:00,31.02,31.02,30.99,31.02,53311.43951833608,18.1492,18.1492,18.1317,18.1492,53311.4395
2012-12-18 10:40:00,31.01,31.07,31.01,31.06,146688.56048166394,18.1434,18.1785,18.1434,18.1726,146688.5605
2012-12-18 10:45:00,31.06,31.14,31.05,31.13,106841.81718664478,18.1726,18.2194,18.1668,18.2136,106841.8172
2012-12-18 10:50:00,31.12,31.13,31.08,31.1,76628.35249042146,18.2077,18.2136,18.1843,18.196,76628.3525
2012-12-18 10:55:00,31.1,31.12,31.08,31.1,39846.74329501916,18.196,18.2077,18.1843,18.196,39846.7433
2012-12-18 11:00:00,31.1,31.1,31.05,31.06,42145.593869731805,18.196,18.196,18.1668,18.1726,42145.5939
2012-12-18 11:05:00,31.05,31.08,31.01,31.01,98631.63656267105,18.1668,18.1843,18.1434,18.1434,98631.6366
2012-12-18 11:10:00,31.03,31.07,31.03,31.06,106294.4718117132,18.1551,18.1785,18.1551,18.1726,106294.4718
2012-12-18 11:15:00,31.06,31.16,31.05,31.14,123043.2402846196,18.1726,18.2311,18.1668,18.2194,123043.2403
2012-12-18 11:20:00,31.16,31.16,31.11,31.12,51012.58894362343,18.2311,18.2311,18.2019,18.2077,51012.5889
2012-12-18 11:25:00,31.12,31.14,31.08,31.08,33825.94417077176,18.2077,18.2194,18.1843,18.1843,33825.9442
2012-12-18 11:30:00,31.09,31.1,31.0,31.02,51450.465243568695,18.1902,18.196,18.1375,18.1492,51450.4652
2012-12-18 11:35:00,31.02,31.04,31.01,31.03,101039.95621237002,18.1492,18.1609,18.1434,18.1551,101039.9562
2012-12-18 11:40:00,31.03,31.06,31.02,31.03,145155.99343185552,18.1551,18.1726,18.1492,18.1551,145155.9934
2012-12-18 11:45:00,31.02,31.06,31.01,31.03,61959.49644225506,18.1492,18.1726,18.1434,18.1551,61959.4964
2012-12-18 11:50:00,31.03,31.04,31.0,31.0,132129.17350848386,18.1551,18.1609,18.1375,18.1375,132129.1735
2012-12-18 11:55:00,31.01,31.01,30.97,30.99,95457.03338806788,18.1434,18.1434,18.12,18.1317,95457.0334
2012-12-18 12:00:00,31.0,31.01,30.99,31.01,35905.85659551177,18.1375,18.1434,18.1317,18.1434,35905.8566
2012-12-18 12:05:00,31.01,31.02,31.0,31.0,236234.26382047072,18.1434,18.1492,18.1375,18.1375,236234.2638
2012-12-18 12:10:00,31.0,31.04,31.0,31.03,311986.86371100164,18.1375,18.1609,18.1375,18.1551,311986.8637
2012-12-18 12:15:00,31.03,31.06,31.03,31.04,39299.39792008758,18.1551,18.1726,18.1551,18.1609,39299.3979
2012-12-18 12:20:00,31.04,31.07,31.04,31.06,274438.9709906951,18.1609,18.1785,18.1609,18.1726,274438.971
2012-12-18 12:25:00,31.06,31.09,31.05,31.07,191133.0049261084,18.1726,18.1902,18.1668,18.1785,191133.0049
2012-12-18 12:30:00,31.07,31.1,31.07,31.1,40722.49589490969,18.1785,18.196,18.1785,18.196,40722.4959
2012-12-18 12:35:00,31.1,31.25,31.1,31.24,263601.53256704984,18.196,18.2838,18.196,18.2779,263601.5326
2012-12-18 12:40:00,31.23,31.25,31.21,31.23,123809.52380952382,18.2721,18.2838,18.2604,18.2721,123809.5238
2012-12-18 12:45:00,31.24,31.24,31.14,31.17,91078.27038861522,18.2779,18.2779,18.2194,18.237,91078.2704
2012-12-18 12:50:00,31.17,31.18,31.13,31.14,45320.19704433498,18.237,18.2428,18.2136,18.2194,45320.197
2012-12-18 12:55:00,31.13,31.15,31.11,31.14,46195.94964422551,18.2136,18.2253,18.2019,18.2194,46195.9496
2012-12-18 13:00:00,31.14,31.15,31.1,31.12,85495.34756431308,18.2194,18.2253,18.196,18.2077,85495.3476
2012-12-18 13:05:00,31.12,31.12,31.1,31.11,24740.0109469075,18.2077,18.2077,18.196,18.2019,24740.0109
2012-12-18 13:10:00,31.11,31.12,31.07,31.07,268418.1718664477,18.2019,18.2077,18.1785,18.1785,268418.1719
2012-12-18 13:15:00,31.07,31.1,31.07,31.1,31308.155446086483,18.1785,18.196,18.1785,18.196,31308.1554
2012-12-18 13:20:00,31.1,31.11,31.06,31.1,78708.26491516148,18.196,18.2019,18.1726,18.196,78708.2649
2012-12-18 13:25:00,31.1,31.14,31.09,31.13,217843.4592227696,18.196,18.2194,18.1902,18.2136,217843.4592
2012-12-18 13:30:00,31.12,31.15,31.1,31.15,83743.84236453203,18.2077,18.2253,18.196,18.2253,83743.8424
2012-12-18 13:35:00,31.15,31.21,31.14,31.21,88232.07443897099,18.2253,18.2604,18.2194,18.2604,88232.0744
2012-12-18 13:40:00,31.21,31.24,31.21,31.21,85604.8166392994,18.2604,18.2779,18.2604,18.2604,85604.8166
2012-12-18 13:45:00,31.21,31.26,31.21,31.23,147345.37493158184,18.2604,18.2896,18.2604,18.2721,147345.3749
2012-12-18 13:50:00,31.22,31.23,31.16,31.16,44663.38259441708,18.2662,18.2721,18.2311,18.2311,44663.3826
2012-12-18 13:55:00,31.16,31.22,31.16,31.21,103776.68308702792,18.2311,18.2662,18.2311,18.2604,103776.6831
2012-12-18 14:00:00,31.21,31.24,31.21,31.23,62835.2490421456,18.2604,18.2779,18.2604,18.2721,62835.249
2012-12-18 14:05:00,31.23,31.25,31.21,31.21,84072.24958949097,18.2721,18.2838,18.2604,18.2604,84072.2496
2012-12-18 14:10:00,31.21,31.24,31.21,31.24,41050.90311986864,18.2604,18.2779,18.2604,18.2779,41050.9031
2012-12-18 14:15:00,31.24,31.24,31.19,31.21,52216.748768472906,18.2779,18.2779,18.2487,18.2604,52216.7488
2012-12-18 14:20:00,31.21,31.24,31.2,31.23,84729.06403940887,18.2604,18.2779,18.2545,18.2721,84729.064
2012-12-18 14:25:00,31.23,31.24,31.21,31.22,82539.68253968254,18.2721,18.2779,18.2604,18.2662,82539.6825
2012-12-18 14:30:00,31.22,31.24,31.19,31.23,115599.34318555008,18.2662,18.2779,18.2487,18.2721,115599.3432
2012-12-18 14:35:00,31.24,31.26,31.21,31.25,90202.51778872468,18.2779,18.2896,18.2604,18.2838,90202.5178
2012-12-18 14:40:00,31.25,31.25,31.19,31.21,90093.04871373838,18.2838,18.2838,18.2487,18.2604,90093.0487
2012-12-18 14:45:00,31.22,31.29,31.21,31.26,87903.66721401205,18.2662,18.3072,18.2604,18.2896,87903.6672
2012-12-18 14:50:00,31.27,31.28,31.25,31.26,77394.63601532567,18.2955,18.3013,18.2838,18.2896,77394.636
2012-12-18 14:55:00,31.25,31.28,31.25,31.27,89874.11056376575,18.2838,18.3013,18.2838,18.2955,89874.1106
2012-12-18 15:00:00,31.26,31.27,31.24,31.26,150191.57088122607,18.2896,18.2955,18.2779,18.2896,150191.5709
2012-12-18 15:05:00,31.26,31.27,31.24,31.25,97318.00766283524,18.2896,18.2955,18.2779,18.2838,97318.0077
2012-12-18 15:10:00,31.24,31.25,31.19,31.2,173070.6075533662,18.2779,18.2838,18.2487,18.2545,173070.6076
2012-12-18 15:15:00,31.2,31.22,31.15,31.22,115818.28133552273,18.2545,18.2662,18.2253,18.2662,115818.2813
2012-12-18 15:20:00,31.22,31.27,31.21,31.21,79584.01751505201,18.2662,18.2955,18.2604,18.2604,79584.0175
2012-12-18 15:25:00,31.21,31.22,31.19,31.2,56157.6354679803,18.2604,18.2662,18.2487,18.2545,56157.6355
2012-12-18 15:30:00,31.2,31.21,31.16,31.18,68199.2337164751,18.2545,18.2604,18.2311,18.2428,68199.2337
2012-12-18 15:35:00,31.19,31.22,31.18,31.22,128297.7558839628,18.2487,18.2662,18.2428,18.2662,128297.7559
2012-12-18 15:40:00,31.22,31.24,31.21,31.21,174603.17460317462,18.2662,18.2779,18.2604,18.2604,174603.1746
2012-12-18 15:45:00,31.21,31.24,31.2,31.22,140229.88505747126,18.2604,18.2779,18.2545,18.2662,140229.8851
2012-12-18 15:50:00,31.23,31.26,31.21,31.26,266666.6666666667,18.2721,18.2896,18.2604,18.2896,266666.6667
2012-12-18 15:55:00,31.26,31.3,31.26,31.27,496661.19321291737,18.2896,18.313,18.2896,18.2955,496661.1932
2012-12-19 09:30:00,31.28,31.36,31.21,31.32,134209.08593322386,18.3013,18.3481,18.2604,18.3247,134209.0859
2012-12-19 09:35:00,31.31,31.44,31.3,31.39,162233.16912972086,18.3189,18.3949,18.313,18.3657,162233.1691
2012-12-19 09:40:00,31.39,31.41,31.21,31.21,64477.28516694034,18.3657,18.3774,18.2604,18.2604,64477.2852
2012-12-19 09:45:00,31.21,31.23,31.01,31.1,184236.4532019705,18.2604,18.2721,18.1434,18.196,184236.4532
2012-12-19 09:50:00,31.1,31.16,31.03,31.05,58128.07881773399,18.196,18.2311,18.1551,18.1668,58128.0788
2012-12-19 09:55:00,31.06,31.12,30.94,31.0,182813.3552271484,18.1726,18.2077,18.1024,18.1375,182813.3552
2012-12-19 10:00:00,31.0,31.1,30.97,31.04,58784.89326765189,18.1375,18.196,18.12,18.1609,58784.8933
2012-12-19 10:05:00,31.06,31.12,31.05,31.11,112096.33278598796,18.1726,18.2077,18.1668,18.2019,112096.3328
2012-12-19 10:10:00,31.11,31.12,31.06,31.12,68308.70279146142,18.2019,18.2077,18.1726,18.2077,68308.7028
2012-12-19 10:15:00,31.12,31.14,31.09,31.1,128078.81773399016,18.2077,18.2194,18.1902,18.196,128078.8177
2012-12-19 10:20:00,31.1,31.14,31.01,31.01,133004.92610837438,18.196,18.2194,18.1434,18.1434,133004.9261
2012-12-19 10:25:00,31.01,31.09,30.92,30.92,87356.32183908047,18.1434,18.1902,18.0907,18.0907,87356.3218
2012-12-19 10:30:00,30.93,30.95,30.85,30.87,121182.26600985222,18.0966,18.1083,18.0497,18.0614,121182.266
2012-12-19 10:35:00,30.86,31.02,30.85,31.01,83743.84236453203,18.0556,18.1492,18.0497,18.1434,83743.8424
2012-12-19 10:40:00,31.0,31.04,30.97,31.04,105528.18828680896,18.1375,18.1609,18.12,18.1609,105528.1883
2012-12-19 10:45:00,31.04,31.09,31.02,31.09,76518.88341543515,18.1609,18.1902,18.1492,18.1902,76518.8834
2012-12-19 10:50:00,31.09,31.12,31.08,31.1,117569.78653530378,18.1902,18.2077,18.1843,18.196,117569.7865
2012-12-19 10:55:00,31.1,31.11,31.08,31.1,44991.78981937603,18.196,18.2019,18.1843,18.196,44991.7898
2012-12-19 11:00:00,31.1,31.12,31.09,31.11,49151.61466885605,18.196,18.2077,18.1902,18.2019,49151.6147
2012-12-19 11:05:00,31.1,31.14,31.1,31.14,61193.21291735085,18.196,18.2194,18.196,18.2194,61193.2129
2012-12-19 11:10:00,31.14,31.14,31.08,31.09,79255.61029009306,18.2194,18.2194,18.1843,18.1902,79255.6103
2012-12-19 11:15:00,31.1,31.14,31.08,31.12,30541.871921182268,18.196,18.2194,18.1843,18.2077,30541.8719
2012-12-19 11:20:00,31.12,31.14,31.09,31.13,56048.16639299398,18.2077,18.2194,18.1902,18.2136,56048.1664
2012-12-19 11:25:00,31.13,31.13,31.1,31.1,24083.1964969896,18.2136,18.2136,18.196,18.196,24083.1965
2012-12-19 11:30:00,31.1,31.14,31.1,31.14,81663.92993979201,18.196,18.2194,18.196,18.2194,81663.9299
2012-12-19 11:35:00,31.13,31.15,31.12,31.13,99288.45101258896,18.2136,18.2253,18.2077,18.2136,99288.451
2012-12-19 11:40:00,31.13,31.19,31.11,31.12,323809.52380952385,18.2136,18.2487,18.2019,18.2077,323809.5238
2012-12-19 11:45:00,31.12,31.15,31.1,31.13,145265.4625068418,18.2077,18.2253,18.196,18.2136,145265.4625
2012-12-19 11:50:00,31.13,31.22,31.13,31.22,89655.1724137931,18.2136,18.2662,18.2136,18.2662,89655.1724
2012-12-19 11:55:00,31.21,31.29,31.21,31.29,50574.71264367816,18.2604,18.3072,18.2604,18.3072,50574.7126
2012-12-19 12:00:00,31.27,31.31,31.2,31.21,94909.6880131363,18.2955,18.3189,18.2545,18.2604,94909.688
2012-12-19 12:05:00,31.21,31.29,31.17,31.25,139244.66338259442,18.2604,18.3072,18.237,18.2838,139244.6634
2012-12-19 12:10:00,31.26,31.31,31.24,31.31,81663.92993979201,18.2896,18.3189,18.2779,18.3189,81663.9299
2012-12-19 12:15:00,31.31,31.38,31.3,31.38,111986.86371100164,18.3189,18.3598,18.313,18.3598,111986.8637
2012-12-19 12:20:00,31.37,31.42,31.37,31.42,68089.76464148879,18.354,18.3832,18.354,18.3832,68089.7646
2012-12-19 12:25:00,31.42,31.42,31.39,31.42,63273.12534209086,18.3832,18.3832,18.3657,18.3832,63273.1253
2012-12-19 12:30:00,31.42,31.42,31.3,31.37,53858.78489326766,18.3832,18.3832,18.313,18.354,53858.7849
2012-12-19 12:35:00,31.37,31.42,31.36,31.42,76847.29064039409,18.354,18.3832,18.3481,18.3832,76847.2906
2012-12-19 12:40:00,31.42,31.43,31.41,31.42,184893.2676518884,18.3832,18.3891,18.3774,18.3832,184893.2677
2012-12-19 12:45:00,31.42,31.49,31.41,31.48,192337.16475095783,18.3832,18.4242,18.3774,18.4183,192337.1648
2012-12-19 12:50:00,31.47,31.48,31.45,31.47,42255.06294471812,18.4125,18.4183,18.4008,18.4125,42255.0629
2012-12-19 12:55:00,31.47,31.51,31.46,31.5,79036.67214012041,18.4125,18.4359,18.4066,18.4301,79036.6721
2012-12-19 13:00:00,31.51,31.52,31.45,31.46,69512.8626163109,18.4359,18.4418,18.4008,18.4066,69512.8626
2012-12-19 13:05:00,31.46,31.47,31.42,31.42,47619.04761904762,18.4066,18.4125,18.3832,18.3832,47619.0476
2012-12-19 13:10:00,31.43,31.43,31.36,31.37,78817.73399014778,18.3891,18.3891,18.3481,18.354,78817.734
2012-12-19 13:15:00,31.36,31.41,31.36,31.4,77723.04324028462,18.3481,18.3774,18.3481,18.3715,77723.0432
2012-12-19 13:20:00,31.41,31.43,31.38,31.4,66666.66666666667,18.3774,18.3891,18.3598,18.3715,66666.6667
2012-12-19 13:25:00,31.39,31.43,31.38,31.41,66995.07389162562,18.3657,18.3891,18.3598,18.3774,66995.0739
2012-12-19 13:30:00,31.39,31.41,31.39,31.4,30870.279146141216,18.3657,18.3774,18.3657,18.3715,30870.2791
2012-12-19 13:35:00,31.4,31.42,31.38,31.4,47728.51669403394,18.3715,18.3832,18.3598,18.3715,47728.5167
2012-12-19 13:40:00,31.4,31.44,31.39,31.4,45539.13519430761,18.3715,18.3949,18.3657,18.3715,45539.1352
2012-12-19 13:45:00,31.4,31.4,31.35,31.39,69950.73891625616,18.3715,18.3715,18.3423,18.3657,69950.7389
2012-12-19 13:50:00,31.39,31.4,31.31,31.33,88232.07443897099,18.3657,18.3715,18.3189,18.3306,88232.0744
2012-12-19 13:55:00,31.33,31.34,31.31,31.32,55391.351943076086,18.3306,18.3364,18.3189,18.3247,55391.3519
2012-12-19 14:00:00,31.32,31.32,31.24,31.31,91187.73946360154,18.3247,18.3247,18.2779,18.3189,91187.7395
2012-12-19 14:05:00,31.31,31.34,31.3,31.3,64586.75424192666,18.3189,18.3364,18.313,18.313,64586.7542
2012-12-19 14:10:00,31.31,31.33,31.22,31.24,72687.46579091407,18.3189,18.3306,18.2662,18.2779,72687.4658
2012-12-19 14:15:00,31.23,31.26,31.17,31.24,87356.32183908047,18.2721,18.2896,18.237,18.2779,87356.3218
2012-12-19 14:20:00,31.23,31.27,31.23,31.24,64586.75424192666,18.2721,18.2955,18.2721,18.2779,64586.7542
2012-12-19 14:25:00,31.25,31.29,31.21,31.29,53092.50136836344,18.2838,18.3072,18.2604,18.3072,53092.5014
2012-12-19 14:30:00,31.3,31.32,31.28,31.31,63054.18719211823,18.313,18.3247,18.3013,18.3189,63054.1872
2012-12-19 14:35:00,31.31,31.34,31.3,31.3,75205.25451559934,18.3189,18.3364,18.313,18.313,75205.2545
2012-12-19 14:40:00,31.3,31.31,31.17,31.22,66776.13574165298,18.313,18.3189,18.237,18.2662,66776.1357
2012-12-19 14:45:00,31.22,31.27,31.21,31.23,45758.073344280245,18.2662,18.2955,18.2604,18.2721,45758.0733
2012-12-19 14:50:00,31.23,31.26,31.18,31.24,93596.0591133005,18.2721,18.2896,18.2428,18.2779,93596.0591
2012-12-19 14:55:00,31.24,31.3,31.24,31.29,63382.594417077176,18.2779,18.313,18.2779,18.3072,63382.5944
2012-12-19 15:00:00,31.28,31.32,31.27,31.31,101696.7706622879,18.3013,18.3247,18.2955,18.3189,101696.7707
2012-12-19 15:05:00,31.3,31.33,31.27,31.31,40831.964969896006,18.313,18.3306,18.2955,18.3189,40831.965
2012-12-19 15:10:00,31.3,31.31,31.25,31.25,72906.4039408867,18.313,18.3189,18.2838,18.2838,72906.4039
2012-12-19 15:15:00,31.24,31.27,31.2,31.2,69512.8626163109,18.2779,18.2955,18.2545,18.2545,69512.8626
2012-12-19 15:20:00,31.2,31.28,31.2,31.27,76190.4761904762,18.2545,18.3013,18.2545,18.2955,76190.4762
2012-12-19 15:25:00,31.27,31.28,31.23,31.23,55719.75916803503,18.2955,18.3013,18.2721,18.2721,55719.7592
2012-12-19 15:30:00,31.24,31.26,31.22,31.24,77394.63601532567,18.2779,18.2896,18.2662,18.2779,77394.636
2012-12-19 15:35:00,31.24,31.31,31.23,31.31,104871.37383689109,18.2779,18.3189,18.2721,18.3189,104871.3738
2012-12-19 15:40:00,31.31,31.31,31.26,31.26,107279.69348659004,18.3189,18.3189,18.2896,18.2896,107279.6935
2012-12-19 15:45:00,31.26,31.28,31.17,31.2,148002.18938149975,18.2896,18.3013,18.237,18.2545,148002.1894
2012-12-19 15:50:00,31.19,31.2,31.15,31.16,181280.7881773399,18.2487,18.2545,18.2253,18.2311,181280.7882
2012-12-19 15:55:00,31.17,31.18,31.08,31.1,708702.7914614122,18.237,18.2428,18.1843,18.196,708702.7915
2012-12-20 09:30:00,31.16,31.29,31.11,31.16,102572.52326217844,18.2311,18.3072,18.2019,18.2311,102572.5233
2012-12-20 09:35:00,31.16,31.26,31.12,31.12,59551.17679255611,18.2311,18.2896,18.2077,18.2077,59551.1768
2012-12-20 09:40:00,31.11,31.21,31.02,31.18,97208.53858784892,18.2019,18.2604,18.1492,18.2428,97208.5386
2012-12-20 09:45:00,31.19,31.25,31.17,31.24,56704.98084291188,18.2487,18.2838,18.237,18.2779,56704.9808
2012-12-20 09:50:00,31.25,31.37,31.25,31.31,66009.85221674877,18.2838,18.354,18.2838,18.3189,66009.8522
2012-12-20 09:55:00,31.32,31.32,31.18,31.19,74110.56376573618,18.3247,18.3247,18.2428,18.2487,74110.5638
2012-12-20 10:00:00,31.19,31.29,31.1,31.16,125013.6836343733,18.2487,18.3072,18.196,18.2311,125013.6836
2012-12-20 10:05:00,31.15,31.21,31.14,31.17,103448.27586206896,18.2253,18.2604,18.2194,18.237,103448.2759
2012-12-20 10:10:00,31.16,31.18,31.1,31.14,89655.1724137931,18.2311,18.2428,18.196,18.2194,89655.1724
2012-12-20 10:15:00,31.13,31.17,31.12,31.12,77941.98139025725,18.2136,18.237,18.2077,18.2077,77941.9814
2012-12-20 10:20:00,31.12,31.15,31.04,31.08,120853.85878489328,18.2077,18.2253,18.1609,18.1843,120853.8588
2012-12-20 10:25:00,31.09,31.13,31.07,31.07,87027.91461412152,18.1902,18.2136,18.1785,18.1785,87027.9146
2012-12-20 10:30:00,31.07,31.1,31.03,31.09,138697.31800766283,18.1785,18.196,18.1551,18.1902,138697.318
2012-12-20 10:35:00,31.09,31.2,31.08,31.17,122058.01860974276,18.1902,18.2545,18.1843,18.237,122058.0186
2012-12-20 10:40:00,31.17,31.18,31.1,31.1,71702.24411603723,18.237,18.2428,18.196,18.196,71702.2441
2012-12-20 10:45:00,31.1,31.1,31.06,31.06,47509.5785440613,18.196,18.196,18.1726,18.1726,47509.5785
2012-12-20 10:50:00,31.07,31.1,31.06,31.09,40394.08866995074,18.1785,18.196,18.1726,18.1902,40394.0887
2012-12-20 10:55:00,31.1,31.1,31.08,31.08,26491.51614668856,18.196,18.196,18.1843,18.1843,26491.5161
2012-12-20 11:00:00,31.09,31.1,31.04,31.08,134537.49315818283,18.1902,18.196,18.1609,18.1843,134537.4932
2012-12-20 11:05:00,31.08,31.1,31.04,31.07,59989.05309250137,18.1843,18.196,18.1609,18.1785,59989.0531
2012-12-20 11:10:00,31.07,31.1,31.05,31.05,56376.57361795293,18.1785,18.196,18.1668,18.1668,56376.5736
2012-12-20 11:15:00,31.06,31.1,31.04,31.1,40613.026819923376,18.1726,18.196,18.1609,18.196,40613.0268
2012-12-20 11:20:00,31.08,31.14,31.06,31.07,42474.00109469075,18.1843,18.2194,18.1726,18.1785,42474.0011
2012-12-20 11:25:00,31.06,31.07,31.0,31.01,41160.37219485496,18.1726,18.1785,18.1375,18.1434,41160.3722
2012-12-20 11:30:00,31.0,31.04,31.0,31.03,31855.500821018064,18.1375,18.1609,18.1375,18.1551,31855.5008
2012-12-20 11:35:00,31.03,31.12,31.03,31.1,68746.57909140667,18.1551,18.2077,18.1551,18.196,68746.5791
2012-12-20 11:40:00,31.11,31.13,31.04,31.06,62725.77996715928,18.2019,18.2136,18.1609,18.1726,62725.78
2012-12-20 11:45:00,31.06,31.15,31.06,31.14,68418.17186644774,18.1726,18.2253,18.1726,18.2194,68418.1719
2012-12-20 11:50:00,31.14,31.18,31.12,31.18,54515.59934318555,18.2194,18.2428,18.2077,18.2428,54515.5993
2012-12-20 11:55:00,31.18,31.2,31.16,31.18,45101.25889436234,18.2428,18.2545,18.2311,18.2428,45101.2589
2012-12-20 12:00:00,31.19,31.2,31.14,31.17,37876.29994526546,18.2487,18.2545,18.2194,18.237,37876.2999
2012-12-20 12:05:00,31.16,31.22,31.16,31.18,38423.64532019704,18.2311,18.2662,18.2311,18.2428,38423.6453
2012-12-20 12:10:00,31.18,31.23,31.18,31.21,43021.34646962233,18.2428,18.2721,18.2428,18.2604,43021.3465
2012-12-20 12:15:00,31.21,31.22,31.12,31.14,62178.4345922277,18.2604,18.2662,18.2077,18.2194,62178.4346
2012-12-20 12:20:00,31.13,31.14,31.1,31.1,55391.351943076086,18.2136,18.2194,18.196,18.196,55391.3519
2012-12-20 12:25:00,31.1,31.14,31.07,31.08,50465.24356869185,18.196,18.2194,18.1785,18.1843,50465.2436
2012-12-20 12:30:00,31.08,31.09,31.06,31.09,46524.356869184456,18.1843,18.1902,18.1726,18.1902,46524.3569
2012-12-20 12:35:00,31.09,31.13,31.08,31.1,33169.12972085386,18.1902,18.2136,18.1843,18.196,33169.1297
2012-12-20 12:40:00,31.1,31.11,31.09,31.11,20142.30979748221,18.196,18.2019,18.1902,18.2019,20142.3098
2012-12-20 12:45:00,31.12,31.13,31.07,31.08,22769.567597153804,18.2077,18.2136,18.1785,18.1843,22769.5676
2012-12-20 12:50:00,31.08,31.13,31.07,31.08,51012.58894362343,18.1843,18.2136,18.1785,18.1843,51012.5889
2012-12-20 12:55:00,31.08,31.12,31.08,31.08,52216.748768472906,18.1843,18.2077,18.1843,18.1843,52216.7488
2012-12-20 13:00:00,31.09,31.1,31.06,31.06,43787.62999452655,18.1902,18.196,18.1726,18.1726,43787.63
2012-12-20 13:05:00,31.07,31.1,31.06,31.1,35139.57307060756,18.1785,18.196,18.1726,18.196,35139.5731
2012-12-20 13:10:00,31.09,31.1,31.06,31.08,32840.72249589491,18.1902,18.196,18.1726,18.1843,32840.7225
2012-12-20 13:15:00,31.08,31.1,31.04,31.06,43568.69184455391,18.1843,18.196,18.1609,18.1726,43568.6918
2012-12-20 13:20:00,31.06,31.1,31.04,31.06,45977.01149425288,18.1726,18.196,18.1609,18.1726,45977.0115
2012-12-20 13:25:00,31.07,31.16,31.06,31.15,53639.84674329502,18.1785,18.2311,18.1726,18.2253,53639.8467
2012-12-20 13:30:00,31.14,31.19,31.1,31.19,43787.62999452655,18.2194,18.2487,18.196,18.2487,43787.63
2012-12-20 13:35:00,31.19,31.28,31.19,31.27,60207.991242474,18.2487,18.3013,18.2487,18.2955,60207.9912
2012-12-20 13:40:00,31.26,31.29,31.22,31.24,53311.43951833608,18.2896,18.3072,18.2662,18.2779,53311.4395
2012-12-20 13:45:00,31.24,31.28,31.21,31.21,99507.38916256158,18.2779,18.3013,18.2604,18.2604,99507.3892
2012-12-20 13:50:00,31.22,31.22,31.16,31.16,203065.13409961687,18.2662,18.2662,18.2311,18.2311,203065.1341
2012-12-20 13:55:00,31.17,31.18,31.13,31.14,92282.4302134647,18.237,18.2428,18.2136,18.2194,92282.4302
2012-12-20 14:00:00,31.14,31.15,31.12,31.13,70717.02244116037,18.2194,18.2253,18.2077,18.2136,70717.0224
2012-12-20 14:05:00,31.14,31.19,31.1,31.1,133552.27148330596,18.2194,18.2487,18.196,18.196,133552.2715
2012-12-20 14:10:00,31.1,31.17,31.09,31.17,58456.486042692944,18.196,18.237,18.1902,18.237,58456.486
2012-12-20 14:15:00,31.16,31.21,31.16,31.2,65900.38314176246,18.2311,18.2604,18.2311,18.2545,65900.3831
2012-12-20 14:20:00,31.19,31.2,31.14,31.15,67214.01204159825,18.2487,18.2545,18.2194,18.2253,67214.012
2012-12-20 14:25:00,31.15,31.19,31.15,31.19,24083.1964969896,18.2253,18.2487,18.2253,18.2487,24083.1965
2012-12-20 14:30:00,31.19,31.21,31.16,31.18,52873.56321839081,18.2487,18.2604,18.2311,18.2428,52873.5632
2012-12-20 14:35:00,31.19,31.25,31.19,31.22,65353.03776683087,18.2487,18.2838,18.2487,18.2662,65353.0378
2012-12-20 14:40:00,31.21,31.22,31.15,31.15,97865.35303776684,18.2604,18.2662,18.2253,18.2253,97865.353
2012-12-20 14:45:00,31.16,31.22,31.15,31.21,35905.85659551177,18.2311,18.2662,18.2253,18.2604,35905.8566
2012-12-20 14:50:00,31.21,31.26,31.18,31.26,425944.170771757,18.2604,18.2896,18.2428,18.2896,425944.1708
2012-12-20 14:55:00,31.26,31.27,31.21,31.25,244991.78981937605,18.2896,18.2955,18.2604,18.2838,244991.7898
2012-12-20 15:00:00,31.24,31.26,31.23,31.25,125013.6836343733,18.2779,18.2896,18.2721,18.2838,125013.6836
2012-12-20 15:05:00,31.26,31.26,31.22,31.25,164203.61247947454,18.2896,18.2896,18.2662,18.2838,164203.6125
2012-12-20 15:10:00,31.26,31.27,31.21,31.24,70060.20799124248,18.2896,18.2955,18.2604,18.2779,70060.208
2012-12-20 15:15:00,31.24,31.24,31.21,31.21,52435.68691844554,18.2779,18.2779,18.2604,18.2604,52435.6869
2012-12-20 15:20:00,31.21,31.24,31.2,31.21,92391.89928845102,18.2604,18.2779,18.2545,18.2604,92391.8993
2012-12-20 15:25:00,31.21,31.27,31.21,31.27,197810.61850027367,18.2604,18.2955,18.2604,18.2955,197810.6185
2012-12-20 15:30:00,31.27,31.29,31.22,31.25,314504.6524356869,18.2955,18.3072,18.2662,18.2838,314504.6524
2012-12-20 15:35:00,31.26,31.31,31.26,31.31,161357.41652983034,18.2896,18.3189,18.2896,18.3189,161357.4165
2012-12-20 15:40:00,31.31,31.34,31.3,31.32,251450.4652435687,18.3189,18.3364,18.313,18.3247,251450.4652
2012-12-20 15:45:00,31.33,31.35,31.31,31.35,208866.9950738916,18.3306,18.3423,18.3189,18.3423,208866.9951
2012-12-20 15:50:00,31.34,31.36,31.34,31.34,258128.078817734,18.3364,18.3481,18.3364,18.3364,258128.0788
2012-12-20 15:55:00,31.34,31.41,31.34,31.4,538478.3798576902,18.3364,18.3774,18.3364,18.3715,538478.3799
2012-12-21 09:30:00,31.0,31.0,30.66,30.75,1191351.943076081,18.1375,18.1375,17.9386,17.9912,1191351.9431
2012-12-21 09:35:00,30.73,31.04,30.71,31.03,144280.24083196497,17.9795,18.1609,17.9678,18.1551,144280.2408
2012-12-21 09:40:00,31.02,31.21,31.02,31.17,188505.7471264368,18.1492,18.2604,18.1492,18.237,188505.7471
2012-12-21 09:45:00,31.19,31.2,31.09,31.12,131910.2353585112,18.2487,18.2545,18.1902,18.2077,131910.2354
2012-12-21 09:50:00,31.11,31.18,31.05,31.13,132895.45703338808,18.2019,18.2428,18.1668,18.2136,132895.457
2012-12-21 09:55:00,31.13,31.16,31.0,31.06,112096.33278598796,18.2136,18.2311,18.1375,18.1726,112096.3328
2012-12-21 10:00:00,31.06,31.1,31.03,31.07,161795.2928297756,18.1726,18.196,18.1551,18.1785,161795.2928
2012-12-21 10:05:00,31.07,31.11,31.01,31.07,93048.71373836893,18.1785,18.2019,18.1434,18.1785,93048.7137
2012-12-21 10:10:00,31.07,31.15,31.04,31.14,82758.62068965517,18.1785,18.2253,18.1609,18.2194,82758.6207
2012-12-21 10:15:00,31.15,31.31,31.07,31.25,127969.34865900384,18.2253,18.3189,18.1785,18.2838,127969.3487
2012-12-21 10:20:00,31.24,31.26,31.19,31.25,85166.94033935413,18.2779,18.2896,18.2487,18.2838,85166.9403
2012-12-21 10:25:00,31.25,31.26,31.23,31.23,70717.02244116037,18.2838,18.2896,18.2721,18.2721,70717.0224
2012-12-21 10:30:00,31.24,31.28,31.17,31.19,58894.36234263821,18.2779,18.3013,18.237,18.2487,58894.3623
2012-12-21 10:35:00,31.19,31.21,31.1,31.16,91844.55391351944,18.2487,18.2604,18.196,18.2311,91844.5539
2012-12-21 10:40:00,31.16,31.19,31.12,31.18,41488.7794198139,18.2311,18.2487,18.2077,18.2428,41488.7794
2012-12-21 10:45:00,31.17,31.2,31.16,31.16,36891.07827038861,18.237,18.2545,18.2311,18.2311,36891.0783
2012-12-21 10:50:00,31.16,31.18,31.13,31.15,106294.4718117132,18.2311,18.2428,18.2136,18.2253,106294.4718
2012-12-21 10:55:00,31.15,31.15,31.06,31.07,43021.34646962233,18.2253,18.2253,18.1726,18.1785,43021.3465
2012-12-21 11:00:00,31.08,31.09,31.05,31.07,60098.52216748769,18.1843,18.1902,18.1668,18.1785,60098.5222
2012-12-21 11:05:00,31.06,31.06,30.95,30.96,107498.63163656268,18.1726,18.1726,18.1083,18.1141,107498.6316
2012-12-21 11:10:00,30.96,31.04,30.96,31.02,38642.58347016968,18.1141,18.1609,18.1141,18.1492,38642.5835
2012-12-21 11:15:00,31.03,31.04,30.93,30.98,111548.98741105638,18.1551,18.1609,18.0966,18.1258,111548.9874
2012-12-21 11:20:00,30.98,31.05,30.97,31.04,64586.75424192666,18.1258,18.1668,18.12,18.1609,64586.7542
2012-12-21 11:25:00,31.05,31.19,31.05,31.18,101587.3015873016,18.1668,18.2487,18.1668,18.2428,101587.3016
2012-12-21 11:30:00,31.18,31.19,31.03,31.04,102353.5851122058,18.2428,18.2487,18.1551,18.1609,102353.5851
2012-12-21 11:35:00,31.05,31.06,30.98,31.02,56157.6354679803,18.1668,18.1726,18.1258,18.1492,56157.6355
2012-12-21 11:40:00,31.02,31.04,31.01,31.01,46086.48056923919,18.1492,18.1609,18.1434,18.1434,46086.4806
2012-12-21 11:45:00,31.01,31.04,31.01,31.01,68308.70279146142,18.1434,18.1609,18.1434,18.1434,68308.7028
2012-12-21 11:50:00,31.01,31.03,30.97,30.98,60536.39846743296,18.1434,18.1551,18.12,18.1258,60536.3985
2012-12-21 11:55:00,30.97,31.0,30.96,30.98,52764.09414340449,18.12,18.1375,18.1141,18.1258,52764.0941
2012-12-21 12:00:00,30.99,31.04,30.99,31.02,43459.2227695676,18.1317,18.1609,18.1317,18.1492,43459.2228
2012-12-21 12:05:00,31.02,31.07,31.01,31.07,43240.28461959497,18.1492,18.1785,18.1434,18.1785,43240.2846
2012-12-21 12:10:00,31.07,31.09,31.05,31.06,50027.36726874658,18.1785,18.1902,18.1668,18.1726,50027.3673
2012-12-21 12:15:00,31.06,31.09,31.05,31.08,37110.01642036125,18.1726,18.1902,18.1668,18.1843,37110.0164
2012-12-21 12:20:00,31.08,31.1,31.06,31.06,91844.55391351944,18.1843,18.196,18.1726,18.1726,91844.5539
2012-12-21 12:25:00,31.06,31.08,31.05,31.07,61083.743842364536,18.1726,18.1843,18.1668,18.1785,61083.7438
2012-12-21 12:30:00,31.07,31.07,31.06,31.06,20580.18609742748,18.1785,18.1785,18.1726,18.1726,20580.1861
2012-12-21 12:35:00,31.07,31.11,31.06,31.07,96004.37876299946,18.1785,18.2019,18.1726,18.1785,96004.3788
2012-12-21 12:40:00,31.07,31.1,31.05,31.08,47509.5785440613,18.1785,18.196,18.1668,18.1843,47509.5785
2012-12-21 12:45:00,31.08,31.14,31.07,31.1,43349.75369458128,18.1843,18.2194,18.1785,18.196,43349.7537
2012-12-21 12:50:00,31.1,31.17,31.1,31.13,48604.26929392447,18.196,18.237,18.196,18.2136,48604.2693
2012-12-21 12:55:00,31.12,31.18,31.11,31.16,39737.27422003284,18.2077,18.2428,18.2019,18.2311,39737.2742
2012-12-21 13:00:00,31.17,31.2,31.17,31.19,49370.552818828684,18.237,18.2545,18.237,18.2487,49370.5528
2012-12-21 13:05:00,31.18,31.21,31.13,31.13,65024.63054187192,18.2428,18.2604,18.2136,18.2136,65024.6305
2012-12-21 13:10:00,31.13,31.14,31.09,31.09,51450.465243568695,18.2136,18.2194,18.1902,18.1902,51450.4652
2012-12-21 13:15:00,31.08,31.1,31.05,31.09,44225.506294471816,18.1843,18.196,18.1668,18.1902,44225.5063
2012-12-21 13:20:00,31.1,31.12,31.06,31.07,34373.28954570334,18.196,18.2077,18.1726,18.1785,34373.2895
2012-12-21 13:25:00,31.07,31.08,31.04,31.08,46852.76409414341,18.1785,18.1843,18.1609,18.1843,46852.7641
2012-12-21 13:30:00,31.08,31.1,31.05,31.05,61850.02736726875,18.1843,18.196,18.1668,18.1668,61850.0274
2012-12-21 13:35:00,31.06,31.11,31.05,31.1,36234.26382047072,18.1726,18.2019,18.1668,18.196,36234.2638
2012-12-21 13:40:00,31.1,31.14,31.09,31.1,60645.86754241927,18.196,18.2194,18.1902,18.196,60645.8675
2012-12-21 13:45:00,31.11,31.13,31.09,31.12,52216.748768472906,18.2019,18.2136,18.1902,18.2077,52216.7488
2012-12-21 13:50:00,31.12,31.17,31.11,31.17,40722.49589490969,18.2077,18.237,18.2019,18.237,40722.4959
2012-12-21 13:55:00,31.17,31.19,31.16,31.19,41379.31034482759,18.237,18.2487,18.2311,18.2487,41379.3103
2012-12-21 14:00:00,31.19,31.23,31.18,31.22,53968.25396825397,18.2487,18.2721,18.2428,18.2662,53968.254
2012-12-21 14:05:00,31.22,31.24,31.21,31.24,89764.64148877942,18.2662,18.2779,18.2604,18.2779,89764.6415
2012-12-21 14:10:00,31.24,31.24,31.17,31.19,58237.54789272031,18.2779,18.2779,18.237,18.2487,58237.5479
2012-12-21 14:15:00,31.2,31.2,31.16,31.17,30432.40284619595,18.2545,18.2545,18.2311,18.237,30432.4028
2012-12-21 14:20:00,31.18,31.19,31.15,31.16,44006.56814449918,18.2428,18.2487,18.2253,18.2311,44006.5681
2012-12-21 14:25:00,31.15,31.18,31.15,31.15,58565.95511767926,18.2253,18.2428,18.2253,18.2253,58565.9551
2012-12-21 14:30:00,31.16,31.17,31.13,31.14,57361.795292829775,18.2311,18.237,18.2136,18.2194,57361.7953
2012-12-21 14:35:00,31.13,31.14,31.12,31.12,29228.243021346472,18.2136,18.2194,18.2077,18.2077,29228.243
2012-12-21 14:40:00,31.13,31.13,31.11,31.13,39299.39792008758,18.2136,18.2136,18.2019,18.2136,39299.3979
2012-12-21 14:45:00,31.13,31.14,31.1,31.13,92720.30651340996,18.2136,18.2194,18.196,18.2136,92720.3065
2012-12-21 14:50:00,31.12,31.17,31.12,31.16,93377.12096332786,18.2077,18.237,18.2077,18.2311,93377.121
2012-12-21 14:55:00,31.15,31.16,31.15,31.16,41050.90311986864,18.2253,18.2311,18.2253,18.2311,41050.9031
2012-12-21 15:00:00,31.16,31.18,31.15,31.17,68965.51724137932,18.2311,18.2428,18.2253,18.237,68965.5172
2012-12-21 15:05:00,31.17,31.18,31.15,31.15,95675.97153804053,18.237,18.2428,18.2253,18.2253,95675.9715
2012-12-21 15:10:00,31.16,31.18,31.12,31.15,78489.32676518883,18.2311,18.2428,18.2077,18.2253,78489.3268
2012-12-21 15:15:00,31.16,31.19,31.14,31.17,106403.9408866995,18.2311,18.2487,18.2194,18.237,106403.9409
2012-12-21 15:20:00,31.17,31.17,31.13,31.13,82430.21346469622,18.237,18.237,18.2136,18.2136,82430.2135
2012-12-21 15:25:00,31.14,31.19,31.13,31.19,95785.44061302682,18.2194,18.2487,18.2136,18.2487,95785.4406
2012-12-21 15:30:00,31.19,31.23,31.17,31.21,127093.5960591133,18.2487,18.2721,18.237,18.2604,127093.5961
2012-12-21 15:35:00,31.21,31.29,31.21,31.27,148111.65845648604,18.2604,18.3072,18.2604,18.2955,148111.6585
2012-12-21 15:40:00,31.27,31.29,31.21,31.21,200875.7525998905,18.2955,18.3072,18.2604,18.2604,200875.7526
2012-12-21 15:45:00,31.21,31.21,31.16,31.18,195730.70607553367,18.2604,18.2604,18.2311,18.2428,195730.7061
2012-12-21 15:50:00,31.17,31.21,31.17,31.2,180623.973727422,18.237,18.2604,18.237,18.2545,180623.9737
2012-12-21 15:55:00,31.19,31.21,31.18,31.21,513519.4307608101,18.2487,18.2604,18.2428,18.2604,513519.4308
2012-12-24 09:30:00,30.97,31.05,30.94,30.99,141543.51395730706,18.12,18.1668,18.1024,18.1317,141543.514
2012-12-24 09:35:00,31.03,31.06,30.91,30.94,54296.66119321292,18.1551,18.1726,18.0849,18.1024,54296.6612
2012-12-24 09:40:00,30.96,31.0,30.92,30.94,43897.099069512864,18.1141,18.1375,18.0907,18.1024,43897.0991
2012-12-24 09:45:00,30.94,31.0,30.92,30.94,67104.54296661193,18.1024,18.1375,18.0907,18.1024,67104.543
2012-12-24 09:50:00,30.94,30.96,30.9,30.91,60536.39846743296,18.1024,18.1141,18.079,18.0849,60536.3985
2012-12-24 09:55:00,30.9,30.9,30.8,30.81,44444.444444444445,18.079,18.079,18.0205,18.0263,44444.4444
2012-12-24 10:00:00,30.82,30.87,30.78,30.81,60098.52216748769,18.0322,18.0614,18.0088,18.0263,60098.5222
2012-12-24 10:05:00,30.81,30.88,30.79,30.83,95128.62616310891,18.0263,18.0673,18.0146,18.038,95128.6262
2012-12-24 10:10:00,30.83,30.89,30.81,30.84,77723.04324028462,18.038,18.0732,18.0263,18.0439,77723.0432
2012-12-24 10:15:00,30.84,30.87,30.81,30.83,53858.78489326766,18.0439,18.0614,18.0263,18.038,53858.7849
2012-12-24 10:20:00,30.84,30.89,30.83,30.88,47947.45484400657,18.0439,18.0732,18.038,18.0673,47947.4548
2012-12-24 10:25:00,30.88,30.9,30.82,30.83,55281.88286808976,18.0673,18.079,18.0322,18.038,55281.8829
2012-12-24 10:30:00,30.83,30.93,30.82,30.9,64915.161466885605,18.038,18.0966,18.0322,18.079,64915.1615
2012-12-24 10:35:00,30.9,30.92,30.83,30.9,75424.19266557197,18.079,18.0907,18.038,18.079,75424.1927
2012-12-24 10:40:00,30.9,30.94,30.89,30.89,31746.031746031746,18.079,18.1024,18.0732,18.0732,31746.0317
2012-12-24 10:45:00,30.89,30.89,30.85,30.86,52107.27969348659,18.0732,18.0732,18.0497,18.0556,52107.2797
2012-12-24 10:50:00,30.86,30.91,30.85,30.89,31417.6245210728,18.0556,18.0849,18.0497,18.0732,31417.6245
2012-12-24 10:55:00,30.89,30.9,30.85,30.86,43678.16091954024,18.0732,18.079,18.0497,18.0556,43678.1609
2012-12-24 11:00:00,30.85,30.88,30.83,30.83,40941.43404488232,18.0497,18.0673,18.038,18.038,40941.434
2012-12-24 11:05:00,30.84,30.85,30.82,30.83,43021.34646962233,18.0439,18.0497,18.0322,18.038,43021.3465
2012-12-24 11:10:00,30.84,30.9,30.84,30.88,37328.95457033388,18.0439,18.079,18.0439,18.0673,37328.9546
2012-12-24 11:15:00,30.87,30.91,30.87,30.88,34592.227695675974,18.0614,18.0849,18.0614,18.0673,34592.2277
2012-12-24 11:20:00,30.88,30.89,30.85,30.88,44444.444444444445,18.0673,18.0732,18.0497,18.0673,44444.4444
2012-12-24 11:25:00,30.88,30.91,30.88,30.9,55062.944718117134,18.0673,18.0849,18.0673,18.079,55062.9447
2012-12-24 11:30:00,30.91,30.96,30.91,30.96,53639.84674329502,18.0849,18.1141,18.0849,18.1141,53639.8467
2012-12-24 11:35:00,30.95,30.96,30.92,30.93,85823.75478927203,18.1083,18.1141,18.0907,18.0966,85823.7548
2012-12-24 11:40:00,30.93,30.94,30.89,30.92,36453.20197044335,18.0966,18.1024,18.0732,18.0907,36453.202
2012-12-24 11:45:00,30.92,30.93,30.89,30.91,29666.11932129173,18.0907,18.0966,18.0732,18.0849,29666.1193
2012-12-24 11:50:00,30.9,30.9,30.87,30.88,23426.382047071704,18.079,18.079,18.0614,18.0673,23426.382
2012-12-24 11:55:00,30.88,30.89,30.85,30.88,47400.10946907499,18.0673,18.0732,18.0497,18.0673,47400.1095
2012-12-24 12:00:00,30.88,30.9,30.87,30.87,34920.63492063492,18.0673,18.079,18.0614,18.0614,34920.6349
2012-12-24 12:05:00,30.87,30.88,30.83,30.83,29337.712096332787,18.0614,18.0673,18.038,18.038,29337.7121
2012-12-24 12:10:00,30.84,30.88,30.83,30.88,65462.50684181719,18.0439,18.0673,18.038,18.0673,65462.5068
2012-12-24 12:15:00,30.88,30.88,30.86,30.86,32621.78434592228,18.0673,18.0673,18.0556,18.0556,32621.7843
2012-12-24 12:20:00,30.85,30.88,30.84,30.86,161466.88560481663,18.0497,18.0673,18.0439,18.0556,161466.8856
2012-12-24 12:25:00,30.86,30.87,30.85,30.86,22222.222222222223,18.0556,18.0614,18.0497,18.0556,22222.2222
2012-12-24 12:30:00,30.86,30.86,30.84,30.85,53530.37766830871,18.0556,18.0556,18.0439,18.0497,53530.3777
2012-12-24 12:35:00,30.85,30.85,30.83,30.83,87903.66721401205,18.0497,18.0497,18.038,18.038,87903.6672
2012-12-24 12:40:00,30.83,30.84,30.74,30.74,82868.0897646415,18.038,18.0439,17.9854,17.9854,82868.0898
2012-12-24 12:45:00,30.74,30.75,30.73,30.73,103119.86863711002,17.9854,17.9912,17.9795,17.9795,103119.8686
2012-12-24 12:50:00,30.73,30.74,30.69,30.7,97536.94581280788,17.9795,17.9854,17.9561,17.962,97536.9458
2012-12-24 12:55:00,30.7,30.81,30.69,30.8,268418.1718664477,17.962,18.0263,17.9561,18.0205,268418.1719
2012-12-26 09:30:00,30.98,31.26,30.92,31.19,180076.62835249043,18.1258,18.2896,18.0907,18.2487,180076.6284
2012-12-26 09:35:00,31.18,31.21,31.1,31.19,99616.8582375479,18.2428,18.2604,18.196,18.2487,99616.8582
2012-12-26 09:40:00,31.18,31.28,31.16,31.26,56595.51176792556,18.2428,18.3013,18.2311,18.2896,56595.5118
2012-12-26 09:45:00,31.27,31.37,31.21,31.37,91297.20853858785,18.2955,18.354,18.2604,18.354,91297.2085
2012-12-26 09:50:00,31.37,31.41,31.31,31.31,117460.31746031748,18.354,18.3774,18.3189,18.3189,117460.3175
2012-12-26 09:55:00,31.31,31.38,31.3,31.32,57142.857142857145,18.3189,18.3598,18.313,18.3247,57142.8571
2012-12-26 10:00:00,31.32,31.35,31.21,31.22,70060.20799124248,18.3247,18.3423,18.2604,18.2662,70060.208
2012-12-26 10:05:00,31.21,31.22,31.17,31.18,23535.85112205802,18.2604,18.2662,18.237,18.2428,23535.8511
2012-12-26 10:10:00,31.17,31.18,31.11,31.13,38095.2380952381,18.237,18.2428,18.2019,18.2136,38095.2381
2012-12-26 10:15:00,31.12,31.2,31.06,31.07,96442.25506294472,18.2077,18.2545,18.1726,18.1785,96442.2551
2012-12-26 10:20:00,31.08,31.2,31.02,31.04,89107.82703886152,18.1843,18.2545,18.1492,18.1609,89107.827
2012-12-26 10:25:00,31.04,31.04,30.96,30.97,59332.23864258347,18.1609,18.1609,18.1141,18.12,59332.2386
2012-12-26 10:30:00,30.98,31.04,30.96,31.03,62178.4345922277,18.1258,18.1609,18.1141,18.1551,62178.4346
2012-12-26 10:35:00,31.02,31.02,30.93,30.97,80569.23918992885,18.1492,18.1492,18.0966,18.12,80569.2392
2012-12-26 10:40:00,30.96,31.0,30.92,30.92,117350.84838533116,18.1141,18.1375,18.0907,18.0907,117350.8484
2012-12-26 10:45:00,30.92,30.96,30.9,30.93,148768.47290640394,18.0907,18.1141,18.079,18.0966,148768.4729
2012-12-26 10:50:00,30.93,31.05,30.93,31.03,123043.2402846196,18.0966,18.1668,18.0966,18.1551,123043.2403
2012-12-26 10:55:00,31.03,31.04,30.96,30.97,30432.40284619595,18.1551,18.1609,18.1141,18.12,30432.4028
2012-12-26 11:00:00,30.96,30.96,30.88,30.93,70935.96059113301,18.1141,18.1141,18.0673,18.0966,70935.9606
2012-12-26 11:05:00,30.93,30.94,30.87,30.89,59222.76956759716,18.0966,18.1024,18.0614,18.0732,59222.7696
2012-12-26 11:10:00,30.89,30.9,30.82,30.89,50793.6507936508,18.0732,18.079,18.0322,18.0732,50793.6508
2012-12-26 11:15:00,30.89,30.94,30.88,30.9,46524.356869184456,18.0732,18.1024,18.0673,18.079,46524.3569
2012-12-26 11:20:00,30.9,30.95,30.84,30.95,36124.7947454844,18.079,18.1083,18.0439,18.1083,36124.7947
2012-12-26 11:25:00,30.95,30.95,30.83,30.85,37657.36179529283,18.1083,18.1083,18.038,18.0497,37657.3618
2012-12-26 11:30:00,30.84,30.98,30.79,30.96,165517.24137931035,18.0439,18.1258,18.0146,18.1141,165517.2414
2012-12-26 11:35:00,30.96,30.97,30.89,30.9,46743.29501915709,18.1141,18.12,18.0732,18.079,46743.295
2012-12-26 11:40:00,30.9,30.94,30.88,30.94,50684.18171866448,18.079,18.1024,18.0673,18.1024,50684.1817
2012-12-26 11:45:00,30.94,30.94,30.87,30.88,32402.846195949645,18.1024,18.1024,18.0614,18.0673,32402.8462
2012-12-26 11:50:00,30.87,30.91,30.84,30.91,27148.33059660645,18.0614,18.0849,18.0439,18.0849,27148.3306
2012-12-26 11:55:00,30.91,30.95,30.9,30.91,26053.63984674329,18.0849,18.1083,18.079,18.0849,26053.6398
2012-12-26 12:00:00,30.91,30.95,30.86,30.94,49042.14559386973,18.0849,18.1083,18.0556,18.1024,49042.1456
2012-12-26 12:05:00,30.93,30.94,30.87,30.89,24958.949096880133,18.0966,18.1024,18.0614,18.0732,24958.9491
2012-12-26 12:10:00,30.9,31.0,30.9,30.96,52435.68691844554,18.079,18.1375,18.079,18.1141,52435.6869
2012-12-26 12:15:00,30.97,30.99,30.93,30.97,29228.243021346472,18.12,18.1317,18.0966,18.12,29228.243
2012-12-26 12:20:00,30.97,31.0,30.95,30.96,30541.871921182268,18.12,18.1375,18.1083,18.1141,30541.8719
2012-12-26 12:25:00,30.96,30.99,30.93,30.94,28133.552271483302,18.1141,18.1317,18.0966,18.1024,28133.5523
2012-12-26 12:30:00,30.93,30.95,30.89,30.95,53201.97044334975,18.0966,18.1083,18.0732,18.1083,53201.9704
2012-12-26 12:35:00,30.94,30.95,30.89,30.91,38533.114395183366,18.1024,18.1083,18.0732,18.0849,38533.1144
2012-12-26 12:40:00,30.91,30.94,30.89,30.91,36015.32567049809,18.0849,18.1024,18.0732,18.0849,36015.3257
2012-12-26 12:45:00,30.91,30.96,30.89,30.94,43349.75369458128,18.0849,18.1141,18.0732,18.1024,43349.7537
2012-12-26 12:50:00,30.94,30.97,30.92,30.96,39518.336070060206,18.1024,18.12,18.0907,18.1141,39518.3361
2012-12-26 12:55:00,30.95,31.0,30.95,30.97,33497.53694581281,18.1083,18.1375,18.1083,18.12,33497.5369
2012-12-26 13:00:00,30.98,30.98,30.89,30.92,37438.4236453202,18.1258,18.1258,18.0732,18.0907,37438.4236
2012-12-26 13:05:00,30.91,30.94,30.89,30.9,36453.20197044335,18.0849,18.1024,18.0732,18.079,36453.202
2012-12-26 13:10:00,30.9,30.93,30.87,30.9,34373.28954570334,18.079,18.0966,18.0614,18.079,34373.2895
2012-12-26 13:15:00,30.9,30.91,30.85,30.9,26053.63984674329,18.079,18.0849,18.0497,18.079,26053.6398
2012-12-26 13:20:00,30.9,30.92,30.85,30.88,26053.63984674329,18.079,18.0907,18.0497,18.0673,26053.6398
2012-12-26 13:25:00,30.87,30.93,30.87,30.92,18171.86644772852,18.0614,18.0966,18.0614,18.0907,18171.8664
2012-12-26 13:30:00,30.91,30.91,30.86,30.89,26819.92337164751,18.0849,18.0849,18.0556,18.0732,26819.9234
2012-12-26 13:35:00,30.89,30.89,30.83,30.83,35030.10399562124,18.0732,18.0732,18.038,18.038,35030.104
2012-12-26 13:40:00,30.83,30.85,30.79,30.8,28352.49042145594,18.038,18.0497,18.0146,18.0205,28352.4904
2012-12-26 13:45:00,30.81,30.83,30.78,30.78,29228.243021346472,18.0263,18.038,18.0088,18.0088,29228.243
2012-12-26 13:50:00,30.78,30.82,30.77,30.81,27805.14504652436,18.0088,18.0322,18.0029,18.0263,27805.145
2012-12-26 13:55:00,30.81,30.82,30.8,30.81,30870.279146141216,18.0263,18.0322,18.0205,18.0263,30870.2791
2012-12-26 14:00:00,30.81,30.92,30.8,30.89,75314.72359058567,18.0263,18.0907,18.0205,18.0732,75314.7236
2012-12-26 14:05:00,30.89,30.93,30.89,30.92,38533.114395183366,18.0732,18.0966,18.0732,18.0907,38533.1144
2012-12-26 14:10:00,30.92,30.96,30.89,30.94,43240.28461959497,18.0907,18.1141,18.0732,18.1024,43240.2846
2012-12-26 14:15:00,30.95,30.97,30.95,30.95,23754.78927203065,18.1083,18.12,18.1083,18.1083,23754.7893
2012-12-26 14:20:00,30.95,30.95,30.9,30.92,35905.85659551177,18.1083,18.1083,18.079,18.0907,35905.8566
2012-12-26 14:25:00,30.92,30.93,30.89,30.92,40613.026819923376,18.0907,18.0966,18.0732,18.0907,40613.0268
2012-12-26 14:30:00,30.93,30.93,30.87,30.89,46086.48056923919,18.0966,18.0966,18.0614,18.0732,46086.4806
2012-12-26 14:35:00,30.89,30.93,30.89,30.92,27695.675971538043,18.0732,18.0966,18.0732,18.0907,27695.676
2012-12-26 14:40:00,30.92,30.92,30.84,30.87,44444.444444444445,18.0907,18.0907,18.0439,18.0614,44444.4444
2012-12-26 14:45:00,30.85,30.89,30.84,30.89,29994.526546250687,18.0497,18.0732,18.0439,18.0732,29994.5265
2012-12-26 14:50:00,30.88,30.98,30.88,30.96,47947.45484400657,18.0673,18.1258,18.0673,18.1141,47947.4548
2012-12-26 14:55:00,30.96,31.06,30.95,30.96,125889.43623426382,18.1141,18.1726,18.1083,18.1141,125889.4362
2012-12-26 15:00:00,30.96,30.96,30.89,30.9,34701.69677066229,18.1141,18.1141,18.0732,18.079,34701.6968
2012-12-26 15:05:00,30.89,30.9,30.88,30.89,38970.99069512863,18.0732,18.079,18.0673,18.0732,38970.9907
2012-12-26 15:10:00,30.89,30.9,30.86,30.86,41050.90311986864,18.0732,18.079,18.0556,18.0556,41050.9031
2012-12-26 15:15:00,30.87,30.89,30.84,30.84,44882.32074438971,18.0614,18.0732,18.0439,18.0439,44882.3207
2012-12-26 15:20:00,30.85,30.85,30.79,30.83,60426.92939244663,18.0497,18.0497,18.0146,18.038,60426.9294
2012-12-26 15:25:00,30.83,30.89,30.83,30.88,43678.16091954024,18.038,18.0732,18.038,18.0673,43678.1609
2012-12-26 15:30:00,30.88,30.88,30.84,30.85,62506.84181718665,18.0673,18.0673,18.0439,18.0497,62506.8418
2012-12-26 15:35:00,30.85,30.85,30.79,30.79,59113.30049261084,18.0497,18.0497,18.0146,18.0146,59113.3005
2012-12-26 15:40:00,30.8,30.8,30.77,30.77,64039.40886699508,18.0205,18.0205,18.0029,18.0029,64039.4089
2012-12-26 15:45:00,30.78,30.82,30.76,30.82,136507.9365079365,18.0088,18.0322,17.9971,18.0322,136507.9365
2012-12-26 15:50:00,30.81,30.81,30.78,30.81,118336.070060208,18.0263,18.0263,18.0088,18.0263,118336.0701
2012-12-26 15:55:00,30.81,30.81,30.77,30.78,155883.9627805145,18.0263,18.0263,18.0029,18.0088,155883.9628
2012-12-27 09:30:00,30.78,30.89,30.78,30.87,46414.88779419814,18.0088,18.0732,18.0088,18.0614,46414.8878
2012-12-27 09:35:00,30.87,30.97,30.82,30.95,88341.54351395731,18.0614,18.12,18.0322,18.1083,88341.5435
2012-12-27 09:40:00,30.94,31.08,30.93,31.06,56267.10454296661,18.1024,18.1843,18.0966,18.1726,56267.1045
2012-12-27 09:45:00,31.06,31.12,31.04,31.11,72906.4039408867,18.1726,18.2077,18.1609,18.2019,72906.4039
2012-12-27 09:50:00,31.12,31.15,31.1,31.14,84291.18773946361,18.2077,18.2253,18.196,18.2194,84291.1877
2012-12-27 09:55:00,31.13,31.13,31.01,31.05,63929.93979200876,18.2136,18.2136,18.1434,18.1668,63929.9398
2012-12-27 10:00:00,31.04,31.04,30.94,31.01,138587.8489326765,18.1609,18.1609,18.1024,18.1434,138587.8489
2012-12-27 10:05:00,31.01,31.02,30.85,30.93,87903.66721401205,18.1434,18.1492,18.0497,18.0966,87903.6672
2012-12-27 10:10:00,30.93,30.94,30.85,30.87,76409.41434044883,18.0966,18.1024,18.0497,18.0614,76409.4143
2012-12-27 10:15:00,30.87,30.88,30.61,30.61,109250.13683634374,18.0614,18.0673,17.9093,17.9093,109250.1368
2012-12-27 10:20:00,30.61,30.67,30.5,30.61,143842.3645320197,17.9093,17.9444,17.845,17.9093,143842.3645
2012-12-27 10:25:00,30.62,30.62,30.51,30.54,79802.95566502464,17.9152,17.9152,17.8508,17.8684,79802.9557
2012-12-27 10:30:00,30.53,30.64,30.52,30.64,107279.69348659004,17.8625,17.9269,17.8567,17.9269,107279.6935
2012-12-27 10:35:00,30.65,30.7,30.6,30.65,98303.2293377121,17.9327,17.962,17.9035,17.9327,98303.2293
2012-12-27 10:40:00,30.66,30.66,30.61,30.65,42692.93924466339,17.9386,17.9386,17.9093,17.9327,42692.9392
2012-12-27 10:45:00,30.65,30.72,30.65,30.68,45429.66611932129,17.9327,17.9737,17.9327,17.9503,45429.6661
2012-12-27 10:50:00,30.68,30.69,30.59,30.63,66885.6048166393,17.9503,17.9561,17.8976,17.921,66885.6048
2012-12-27 10:55:00,30.64,30.67,30.61,30.65,25725.232621784347,17.9269,17.9444,17.9093,17.9327,25725.2326
2012-12-27 11:00:00,30.66,30.68,30.63,30.65,36562.67104542967,17.9386,17.9503,17.921,17.9327,36562.671
2012-12-27 11:05:00,30.65,30.65,30.54,30.57,43678.16091954024,17.9327,17.9327,17.8684,17.8859,43678.1609
2012-12-27 11:10:00,30.57,30.57,30.5,30.56,75643.13081554462,17.8859,17.8859,17.845,17.8801,75643.1308
2012-12-27 11:15:00,30.56,30.62,30.55,30.6,87137.38368910782,17.8801,17.9152,17.8742,17.9035,87137.3837
2012-12-27 11:20:00,30.6,30.61,30.57,30.59,23316.912972085385,17.9035,17.9093,17.8859,17.8976,23316.913
2012-12-27 11:25:00,30.59,30.64,30.56,30.57,36015.32567049809,17.8976,17.9269,17.8801,17.8859,36015.3257
2012-12-27 11:30:00,30.56,30.59,30.53,30.58,28899.83579638752,17.8801,17.8976,17.8625,17.8918,28899.8358
2012-12-27 11:35:00,30.57,30.58,30.54,30.55,29556.65024630542,17.8859,17.8918,17.8684,17.8742,29556.6502
2012-12-27 11:40:00,30.55,30.6,30.55,30.58,27695.675971538043,17.8742,17.9035,17.8742,17.8918,27695.676
2012-12-27 11:45:00,30.57,30.59,30.53,30.57,23207.44389709907,17.8859,17.8976,17.8625,17.8859,23207.4439
2012-12-27 11:50:00,30.57,30.57,30.51,30.52,22331.69129720854,17.8859,17.8859,17.8508,17.8567,22331.6913
2012-12-27 11:55:00,30.51,30.51,30.47,30.5,33935.41324575808,17.8508,17.8508,17.8274,17.845,33935.4132
2012-12-27 12:00:00,30.5,30.5,30.39,30.39,49480.021893815,17.845,17.845,17.7806,17.7806,49480.0219
2012-12-27 12:05:00,30.39,30.43,30.37,30.41,41379.31034482759,17.7806,17.804,17.7689,17.7923,41379.3103
2012-12-27 12:10:00,30.41,30.43,30.37,30.42,42474.00109469075,17.7923,17.804,17.7689,17.7982,42474.0011
2012-12-27 12:15:00,30.42,30.44,30.4,30.44,25944.17077175698,17.7982,17.8099,17.7865,17.8099,25944.1708
2012-12-27 12:20:00,30.43,30.44,30.36,30.36,43787.62999452655,17.804,17.8099,17.7631,17.7631,43787.63
2012-12-27 12:25:00,30.36,30.41,30.34,30.41,76518.88341543515,17.7631,17.7923,17.7514,17.7923,76518.8834
2012-12-27 12:30:00,30.41,30.41,30.26,30.29,111001.6420361248,17.7923,17.7923,17.7046,17.7221,111001.642
2012-12-27 12:35:00,30.29,30.3,30.22,30.26,105090.31198686371,17.7221,17.728,17.6811,17.7046,105090.312
2012-12-27 12:40:00,30.26,30.27,30.23,30.26,101587.3015873016,17.7046,17.7104,17.687,17.7046,101587.3016
2012-12-27 12:45:00,30.26,30.31,30.22,30.29,64148.8779419814,17.7046,17.7338,17.6811,17.7221,64148.8779
2012-12-27 12:50:00,30.29,30.47,30.25,30.34,223754.78927203067,17.7221,17.8274,17.6987,17.7514,223754.7893
2012-12-27 12:55:00,30.33,30.38,30.29,30.36,149972.63273125343,17.7455,17.7748,17.7221,17.7631,149972.6327
2012-12-27 13:00:00,30.37,30.45,30.35,30.45,83743.84236453203,17.7689,17.8157,17.7572,17.8157,83743.8424
2012-12-27 13:05:00,30.44,30.47,30.42,30.46,78708.26491516148,17.8099,17.8274,17.7982,17.8216,78708.2649
2012-12-27 13:10:00,30.46,30.72,30.46,30.59,167925.56102900932,17.8216,17.9737,17.8216,17.8976,167925.561
2012-12-27 13:15:00,30.6,30.68,30.59,30.67,103229.33771209634,17.9035,17.9503,17.8976,17.9444,103229.3377
2012-12-27 13:20:00,30.67,30.68,30.58,30.61,138916.25615763548,17.9444,17.9503,17.8918,17.9093,138916.2562
2012-12-27 13:25:00,30.61,30.62,30.57,30.58,115818.28133552273,17.9093,17.9152,17.8859,17.8918,115818.2813
2012-12-27 13:30:00,30.58,30.58,30.54,30.55,62397.37274220033,17.8918,17.8918,17.8684,17.8742,62397.3727
2012-12-27 13:35:00,30.55,30.56,30.47,30.48,52654.62506841817,17.8742,17.8801,17.8274,17.8333,52654.6251
2012-12-27 13:40:00,30.48,30.55,30.47,30.5,32074.438970990697,17.8333,17.8742,17.8274,17.845,32074.439
2012-12-27 13:45:00,30.5,30.5,30.46,30.47,38970.99069512863,17.845,17.845,17.8216,17.8274,38970.9907
2012-12-27 13:50:00,30.47,30.51,30.47,30.5,24192.66557197592,17.8274,17.8508,17.8274,17.845,24192.6656
2012-12-27 13:55:00,30.5,30.52,30.48,30.49,29118.77394636016,17.845,17.8567,17.8333,17.8391,29118.7739
2012-12-27 14:00:00,30.5,30.51,30.45,30.45,23754.78927203065,17.845,17.8508,17.8157,17.8157,23754.7893
2012-12-27 14:05:00,30.44,30.46,30.38,30.39,35358.511220580185,17.8099,17.8216,17.7748,17.7806,35358.5112
2012-12-27 14:10:00,30.39,30.43,30.39,30.39,53639.84674329502,17.7806,17.804,17.7806,17.7806,53639.8467
2012-12-27 14:15:00,30.4,30.46,30.38,30.45,59770.11494252874,17.7865,17.8216,17.7748,17.8157,59770.1149
2012-12-27 14:20:00,30.45,30.46,30.41,30.45,40503.557744937054,17.8157,17.8216,17.7923,17.8157,40503.5577
2012-12-27 14:25:00,30.45,30.46,30.42,30.42,35467.98029556651,17.8157,17.8216,17.7982,17.7982,35467.9803
2012-12-27 14:30:00,30.42,30.45,30.39,30.39,33607.00602079913,17.7982,17.8157,17.7806,17.7806,33607.006
2012-12-27 14:35:00,30.39,30.43,30.38,30.41,51778.87246852765,17.7806,17.804,17.7748,17.7923,51778.8725
2012-12-27 14:40:00,30.41,30.49,30.39,30.48,44882.32074438971,17.7923,17.8391,17.7806,17.8333,44882.3207
2012-12-27 14:45:00,30.49,30.66,30.49,30.62,136726.87465790915,17.8391,17.9386,17.8391,17.9152,136726.8747
2012-12-27 14:50:00,30.61,30.66,30.57,30.57,51450.465243568695,17.9093,17.9386,17.8859,17.8859,51450.4652
2012-12-27 14:55:00,30.57,30.65,30.55,30.65,53749.315818281335,17.8859,17.9327,17.8742,17.9327,53749.3158
2012-12-27 15:00:00,30.65,30.69,30.6,30.65,49370.552818828684,17.9327,17.9561,17.9035,17.9327,49370.5528
2012-12-27 15:05:00,30.65,30.76,30.65,30.75,94143.40448823207,17.9327,17.9971,17.9327,17.9912,94143.4045
2012-12-27 15:10:00,30.74,30.75,30.71,30.73,92501.36836343732,17.9854,17.9912,17.9678,17.9795,92501.3684
2012-12-27 15:15:00,30.73,30.75,30.68,30.75,59113.30049261084,17.9795,17.9912,17.9503,17.9912,59113.3005
2012-12-27 15:20:00,30.74,30.83,30.72,30.8,83743.84236453203,17.9854,18.038,17.9737,18.0205,83743.8424
2012-12-27 15:25:00,30.8,30.8,30.75,30.78,58018.60974274768,18.0205,18.0205,17.9912,18.0088,58018.6097
2012-12-27 15:30:00,30.77,30.84,30.77,30.83,59879.58401751505,18.0029,18.0439,18.0029,18.038,59879.584
2012-12-27 15:35:00,30.83,30.89,30.8,30.88,162123.70005473454,18.038,18.0732,18.0205,18.0673,162123.7001
2012-12-27 15:40:00,30.89,30.93,30.88,30.92,100164.20361247948,18.0732,18.0966,18.0673,18.0907,100164.2036
2012-12-27 15:45:00,30.92,30.93,30.86,30.87,74329.50191570881,18.0907,18.0966,18.0556,18.0614,74329.5019
2012-12-27 15:50:00,30.87,30.91,30.86,30.89,117241.37931034484,18.0614,18.0849,18.0556,18.0732,117241.3793
2012-12-27 15:55:00,30.89,30.97,30.88,30.89,248823.20744389712,18.0732,18.12,18.0673,18.0732,248823.2074
2012-12-28 09:30:00,30.66,30.66,30.41,30.58,96661.19321291737,17.9386,17.9386,17.7923,17.8918,96661.1932
2012-12-28 09:35:00,30.6,30.61,30.45,30.45,77285.16694033936,17.9035,17.9093,17.8157,17.8157,77285.1669
2012-12-28 09:40:00,30.46,30.47,30.33,30.36,75314.72359058567,17.8216,17.8274,17.7455,17.7631,75314.7236
2012-12-28 09:45:00,30.35,30.35,30.21,30.26,118226.60098522168,17.7572,17.7572,17.6753,17.7046,118226.601
2012-12-28 09:50:00,30.25,30.35,30.23,30.27,73125.34209085934,17.6987,17.7572,17.687,17.7104,73125.3421
2012-12-28 09:55:00,30.27,30.44,30.27,30.42,77723.04324028462,17.7104,17.8099,17.7104,17.7982,77723.0432
2012-12-28 10:00:00,30.41,30.44,30.35,30.38,50465.24356869185,17.7923,17.8099,17.7572,17.7748,50465.2436
2012-12-28 10:05:00,30.36,30.47,30.32,30.36,43897.099069512864,17.7631,17.8274,17.7397,17.7631,43897.0991
2012-12-28 10:10:00,30.36,30.41,30.3,30.33,33059.660645867545,17.7631,17.7923,17.728,17.7455,33059.6606
2012-12-28 10:15:00,30.33,30.44,30.32,30.42,40831.964969896006,17.7455,17.8099,17.7397,17.7982,40831.965
2012-12-28 10:20:00,30.42,30.46,30.41,30.42,49042.14559386973,17.7982,17.8216,17.7923,17.7982,49042.1456
2012-12-28 10:25:00,30.43,30.48,30.41,30.43,54953.47564313082,17.804,17.8333,17.7923,17.804,54953.4756
2012-12-28 10:30:00,30.44,30.48,30.41,30.46,68637.11001642037,17.8099,17.8333,17.7923,17.8216,68637.11
2012-12-28 10:35:00,30.47,30.5,30.41,30.41,33497.53694581281,17.8274,17.845,17.7923,17.7923,33497.5369
2012-12-28 10:40:00,30.42,30.59,30.42,30.49,80240.8319649699,17.7982,17.8976,17.7982,17.8391,80240.832
2012-12-28 10:45:00,30.49,30.6,30.49,30.53,103338.80678708263,17.8391,17.9035,17.8391,17.8625,103338.8068
2012-12-28 10:50:00,30.55,30.55,30.48,30.5,47400.10946907499,17.8742,17.8742,17.8333,17.845,47400.1095
2012-12-28 10:55:00,30.5,30.52,30.45,30.45,58784.89326765189,17.845,17.8567,17.8157,17.8157,58784.8933
2012-12-28 11:00:00,30.44,30.55,30.43,30.51,68856.048166393,17.8099,17.8742,17.804,17.8508,68856.0482
2012-12-28 11:05:00,30.5,30.5,30.36,30.36,107827.03886152162,17.845,17.845,17.7631,17.7631,107827.0389
2012-12-28 11:10:00,30.36,30.36,30.29,30.31,101258.89436234265,17.7631,17.7631,17.7221,17.7338,101258.8944
2012-12-28 11:15:00,30.3,30.37,30.28,30.36,59222.76956759716,17.728,17.7689,17.7163,17.7631,59222.7696
2012-12-28 11:20:00,30.36,30.36,30.27,30.27,111767.925561029,17.7631,17.7631,17.7104,17.7104,111767.9256
2012-12-28 11:25:00,30.28,30.29,30.26,30.26,84291.18773946361,17.7163,17.7221,17.7046,17.7046,84291.1877
2012-12-28 11:30:00,30.26,30.28,30.18,30.21,98960.04378763,17.7046,17.7163,17.6577,17.6753,98960.0438
2012-12-28 11:35:00,30.21,30.21,30.09,30.09,158073.34428024082,17.6753,17.6753,17.6051,17.6051,158073.3443
2012-12-28 11:40:00,30.09,30.14,30.07,30.14,95675.97153804053,17.6051,17.6343,17.5934,17.6343,95675.9715
2012-12-28 11:45:00,30.14,30.15,30.05,30.09,108702.79146141215,17.6343,17.6402,17.5817,17.6051,108702.7915
2012-12-28 11:50:00,30.09,30.16,30.06,30.16,61302.681992337166,17.6051,17.646,17.5875,17.646,61302.682
2012-12-28 11:55:00,30.16,30.22,30.14,30.15,73782.15654077723,17.646,17.6811,17.6343,17.6402,73782.1565
2012-12-28 12:00:00,30.15,30.21,30.13,30.18,109688.013136289,17.6402,17.6753,17.6285,17.6577,109688.0131
2012-12-28 12:05:00,30.17,30.17,30.1,30.14,38642.58347016968,17.6519,17.6519,17.6109,17.6343,38642.5835
2012-12-28 12:10:00,30.14,30.19,30.07,30.19,82868.0897646415,17.6343,17.6636,17.5934,17.6636,82868.0898
2012-12-28 12:15:00,30.19,30.23,30.17,30.22,32402.846195949645,17.6636,17.687,17.6519,17.6811,32402.8462
2012-12-28 12:20:00,30.22,30.26,30.18,30.25,121839.08045977012,17.6811,17.7046,17.6577,17.6987,121839.0805
2012-12-28 12:25:00,30.26,30.3,30.26,30.29,73782.15654077723,17.7046,17.728,17.7046,17.7221,73782.1565
2012-12-28 12:30:00,30.29,30.29,30.26,30.28,31855.500821018064,17.7221,17.7221,17.7046,17.7163,31855.5008
2012-12-28 12:35:00,30.28,30.3,30.26,30.28,35249.04214559387,17.7163,17.728,17.7046,17.7163,35249.0421
2012-12-28 12:40:00,30.28,30.29,30.24,30.28,92610.83743842364,17.7163,17.7221,17.6928,17.7163,92610.8374
2012-12-28 12:45:00,30.28,30.31,30.26,30.31,205145.04652435688,17.7163,17.7338,17.7046,17.7338,205145.0465
2012-12-28 12:50:00,30.31,30.35,30.28,30.3,27257.799671592777,17.7338,17.7572,17.7163,17.728,27257.7997
2012-12-28 12:55:00,30.29,30.33,30.26,30.32,35249.04214559387,17.7221,17.7455,17.7046,17.7397,35249.0421
2012-12-28 13:00:00,30.32,30.37,30.31,30.36,26053.63984674329,17.7397,17.7689,17.7338,17.7631,26053.6398
2012-12-28 13:05:00,30.36,30.36,30.3,30.36,51888.34154351396,17.7631,17.7631,17.728,17.7631,51888.3415
2012-12-28 13:10:00,30.35,30.36,30.32,30.32,32512.31527093596,17.7572,17.7631,17.7397,17.7397,32512.3153
2012-12-28 13:15:00,30.35,30.36,30.31,30.36,63711.00164203613,17.7572,17.7631,17.7338,17.7631,63711.0016
2012-12-28 13:20:00,30.35,30.36,30.33,30.36,35358.511220580185,17.7572,17.7631,17.7455,17.7631,35358.5112
2012-12-28 13:25:00,30.36,30.36,30.33,30.35,19266.557197591683,17.7631,17.7631,17.7455,17.7572,19266.5572
2012-12-28 13:30:00,30.35,30.36,30.31,30.36,28133.552271483302,17.7572,17.7631,17.7338,17.7631,28133.5523
2012-12-28 13:35:00,30.36,30.36,30.31,30.31,29556.65024630542,17.7631,17.7631,17.7338,17.7338,29556.6502
2012-12-28 13:40:00,30.31,30.34,30.3,30.33,28133.552271483302,17.7338,17.7514,17.728,17.7455,28133.5523
2012-12-28 13:45:00,30.34,30.36,30.28,30.29,35796.38752052545,17.7514,17.7631,17.7163,17.7221,35796.3875
2012-12-28 13:50:00,30.3,30.33,30.26,30.33,31964.96989600438,17.728,17.7455,17.7046,17.7455,31964.9699
2012-12-28 13:55:00,30.33,30.35,30.29,30.33,44444.444444444445,17.7455,17.7572,17.7221,17.7455,44444.4444
2012-12-28 14:00:00,30.33,30.34,30.29,30.32,30213.46469622332,17.7455,17.7514,17.7221,17.7397,30213.4647
2012-12-28 14:05:00,30.31,30.35,30.29,30.35,59989.05309250137,17.7338,17.7572,17.7221,17.7572,59989.0531
2012-12-28 14:10:00,30.34,30.36,30.32,30.33,35577.44937055282,17.7514,17.7631,17.7397,17.7455,35577.4494
2012-12-28 14:15:00,30.33,30.36,30.31,30.33,50574.71264367816,17.7455,17.7631,17.7338,17.7455,50574.7126
2012-12-28 14:20:00,30.34,30.36,30.33,30.36,23426.382047071704,17.7514,17.7631,17.7455,17.7631,23426.382
2012-12-28 14:25:00,30.36,30.36,30.28,30.34,48166.3929939792,17.7631,17.7631,17.7163,17.7514,48166.393
2012-12-28 14:30:00,30.33,30.36,30.31,30.32,29447.181171319105,17.7455,17.7631,17.7338,17.7397,29447.1812
2012-12-28 14:35:00,30.33,30.35,30.32,30.33,17186.64477285167,17.7455,17.7572,17.7397,17.7455,17186.6448
2012-12-28 14:40:00,30.33,30.36,30.32,30.36,36234.26382047072,17.7455,17.7631,17.7397,17.7631,36234.2638
2012-12-28 14:45:00,30.36,30.36,30.33,30.35,49370.552818828684,17.7631,17.7631,17.7455,17.7572,49370.5528
2012-12-28 14:50:00,30.35,30.36,30.35,30.36,30103.995621237,17.7572,17.7631,17.7572,17.7631,30103.9956
2012-12-28 14:55:00,30.36,30.36,30.3,30.31,55500.8210180624,17.7631,17.7631,17.728,17.7338,55500.821
2012-12-28 15:00:00,30.31,30.34,30.3,30.33,41817.18664477285,17.7338,17.7514,17.728,17.7455,41817.1866
2012-12-28 15:05:00,30.33,30.34,30.32,30.34,42145.593869731805,17.7455,17.7514,17.7397,17.7514,42145.5939
2012-12-28 15:10:00,30.33,30.34,30.3,30.33,34044.88232074439,17.7455,17.7514,17.728,17.7455,34044.8823
2012-12-28 15:15:00,30.33,30.39,30.33,30.38,68965.51724137932,17.7455,17.7806,17.7455,17.7748,68965.5172
2012-12-28 15:20:00,30.38,30.41,30.36,30.39,57690.202517788726,17.7748,17.7923,17.7631,17.7806,57690.2025
2012-12-28 15:25:00,30.39,30.45,30.38,30.41,129611.38478379858,17.7806,17.8157,17.7748,17.7923,129611.3848
2012-12-28 15:30:00,30.41,30.44,30.4,30.41,69074.98631636563,17.7923,17.8099,17.7865,17.7923,69074.9863
2012-12-28 15:35:00,30.4,30.45,30.22,30.26,190804.59770114944,17.7865,17.8157,17.6811,17.7046,190804.5977
2012-12-28 15:40:00,30.24,30.34,30.23,30.29,176464.14887794197,17.6928,17.7514,17.687,17.7221,176464.1489
2012-12-28 15:45:00,30.29,30.29,30.19,30.21,200109.46907498632,17.7221,17.7221,17.6636,17.6753,200109.4691
2012-12-28 15:50:00,30.21,30.25,30.15,30.25,207991.2424740011,17.6753,17.6987,17.6402,17.6987,207991.2425
2012-12-28 15:55:00,30.25,30.28,30.21,30.21,259113.30049261084,17.6987,17.7163,17.6753,17.6753,259113.3005
2012-12-31 09:30:00,30.12,30.16,30.05,30.15,100930.4871373837,17.6226,17.646,17.5817,17.6402,100930.4871
2012-12-31 09:35:00,30.14,30.26,30.11,30.26,101477.83251231528,17.6343,17.7046,17.6168,17.7046,101477.8325
2012-12-31 09:40:00,30.26,30.36,30.25,30.34,184455.39135194308,17.7046,17.7631,17.6987,17.7514,184455.3914
2012-12-31 09:45:00,30.34,30.4,30.29,30.35,92501.36836343732,17.7514,17.7865,17.7221,17.7572,92501.3684
2012-12-31 09:50:00,30.36,30.39,30.3,30.36,59003.831417624526,17.7631,17.7806,17.728,17.7631,59003.8314
2012-12-31 09:55:00,30.36,30.64,30.35,30.5,125670.4980842912,17.7631,17.9269,17.7572,17.845,125670.4981
2012-12-31 10:00:00,30.5,30.58,30.47,30.54,82758.62068965517,17.845,17.8918,17.8274,17.8684,82758.6207
2012-12-31 10:05:00,30.52,30.56,30.48,30.52,64696.223316912976,17.8567,17.8801,17.8333,17.8567,64696.2233
2012-12-31 10:10:00,30.51,30.55,30.47,30.52,54077.72304324029,17.8508,17.8742,17.8274,17.8567,54077.723
2012-12-31 10:15:00,30.52,30.56,30.47,30.47,49698.96004378763,17.8567,17.8801,17.8274,17.8274,49698.96
2012-12-31 10:20:00,30.48,30.55,30.47,30.51,39627.80514504653,17.8333,17.8742,17.8274,17.8508,39627.8051
2012-12-31 10:25:00,30.5,30.62,30.48,30.54,84400.65681444992,17.845,17.9152,17.8333,17.8684,84400.6568
2012-12-31 10:30:00,30.53,30.64,30.53,30.61,79036.67214012041,17.8625,17.9269,17.8625,17.9093,79036.6721
2012-12-31 10:35:00,30.61,30.66,30.54,30.65,122276.95675971538,17.9093,17.9386,17.8684,17.9327,122276.9568
2012-12-31 10:40:00,30.64,30.67,30.56,30.56,79255.61029009306,17.9269,17.9444,17.8801,17.8801,79255.6103
2012-12-31 10:45:00,30.55,30.59,30.52,30.57,85276.40941434045,17.8742,17.8976,17.8567,17.8859,85276.4094
2012-12-31 10:50:00,30.57,30.66,30.51,30.6,84072.24958949097,17.8859,17.9386,17.8508,17.9035,84072.2496
2012-12-31 10:55:00,30.6,30.65,30.57,30.57,68637.11001642037,17.9035,17.9327,17.8859,17.8859,68637.11
2012-12-31 11:00:00,30.57,30.68,30.57,30.67,81663.92993979201,17.8859,17.9503,17.8859,17.9444,81663.9299
2012-12-31 11:05:00,30.68,30.68,30.53,30.55,58456.486042692944,17.9503,17.9503,17.8625,17.8742,58456.486
2012-12-31 11:10:00,30.54,30.62,30.53,30.53,30870.279146141216,17.8684,17.9152,17.8625,17.8625,30870.2791
2012-12-31 11:15:00,30.53,30.59,30.51,30.51,46524.356869184456,17.8625,17.8976,17.8508,17.8508,46524.3569
2012-12-31 11:20:00,30.52,30.55,30.49,30.51,131800.76628352492,17.8567,17.8742,17.8391,17.8508,131800.7663
2012-12-31 11:25:00,30.5,30.52,30.44,30.51,105199.78106185004,17.845,17.8567,17.8099,17.8508,105199.7811
2012-12-31 11:30:00,30.52,30.59,30.5,30.56,54953.47564313082,17.8567,17.8976,17.845,17.8801,54953.4756
2012-12-31 11:35:00,30.56,30.65,30.55,30.62,37547.89272030652,17.8801,17.9327,17.8742,17.9152,37547.8927
2012-12-31 11:40:00,30.63,30.68,30.61,30.63,50027.36726874658,17.921,17.9503,17.9093,17.921,50027.3673
2012-12-31 11:45:00,30.63,30.63,30.6,30.61,31636.56267104543,17.921,17.921,17.9035,17.9093,31636.5627
2012-12-31 11:50:00,30.61,30.61,30.56,30.56,19594.96442255063,17.9093,17.9093,17.8801,17.8801,19594.9644
2012-12-31 11:55:00,30.56,30.59,30.55,30.56,24740.0109469075,17.8801,17.8976,17.8742,17.8801,24740.0109
2012-12-31 12:00:00,30.56,30.63,30.56,30.62,29009.30487137384,17.8801,17.921,17.8801,17.9152,29009.3049
2012-12-31 12:05:00,30.63,30.63,30.57,30.58,34154.35139573071,17.921,17.921,17.8859,17.8918,34154.3514
2012-12-31 12:10:00,30.59,30.59,30.56,30.57,28461.959496442258,17.8976,17.8976,17.8801,17.8859,28461.9595
2012-12-31 12:15:00,30.58,30.62,30.56,30.61,55938.69731800767,17.8918,17.9152,17.8801,17.9093,55938.6973
2012-12-31 12:20:00,30.61,30.63,30.57,30.57,32402.846195949645,17.9093,17.921,17.8859,17.8859,32402.8462
2012-12-31 12:25:00,30.58,30.61,30.56,30.58,21455.938697318008,17.8918,17.9093,17.8801,17.8918,21455.9387
2012-12-31 12:30:00,30.58,30.61,30.57,30.59,39518.336070060206,17.8918,17.9093,17.8859,17.8976,39518.3361
2012-12-31 12:35:00,30.58,30.62,30.57,30.6,47181.17131910235,17.8918,17.9152,17.8859,17.9035,47181.1713
2012-12-31 12:40:00,30.59,30.72,30.59,30.59,160262.72577996718,17.8976,17.9737,17.8976,17.8976,160262.7258
2012-12-31 12:45:00,30.6,30.73,30.6,30.69,226491.51614668852,17.9035,17.9795,17.9035,17.9561,226491.5161
2012-12-31 12:50:00,30.69,30.74,30.68,30.7,123371.64750957854,17.9561,17.9854,17.9503,17.962,123371.6475
2012-12-31 12:55:00,30.71,30.71,30.58,30.66,67542.4192665572,17.9678,17.9678,17.8918,17.9386,67542.4193
2012-12-31 13:00:00,30.66,30.68,30.61,30.64,50246.30541871922,17.9386,17.9503,17.9093,17.9269,50246.3054
2012-12-31 13:05:00,30.64,30.68,30.58,30.68,60426.92939244663,17.9269,17.9503,17.8918,17.9503,60426.9294
2012-12-31 13:10:00,30.68,30.78,30.65,30.78,122386.4258347017,17.9503,18.0088,17.9327,18.0088,122386.4258
2012-12-31 13:15:00,30.78,30.85,30.77,30.79,103995.62123700057,18.0088,18.0497,18.0029,18.0146,103995.6212
2012-12-31 13:20:00,30.79,30.9,30.79,30.89,65790.91406677614,18.0146,18.079,18.0146,18.0732,65790.9141
2012-12-31 13:25:00,30.89,30.9,30.85,30.88,37985.76902025178,18.0732,18.079,18.0497,18.0673,37985.769
2012-12-31 13:30:00,30.87,30.92,30.84,30.86,62287.903667214014,18.0614,18.0907,18.0439,18.0556,62287.9037
2012-12-31 13:35:00,30.85,30.9,30.85,30.89,33059.660645867545,18.0497,18.079,18.0497,18.0732,33059.6606
2012-12-31 13:40:00,30.89,30.93,30.86,30.89,75314.72359058567,18.0732,18.0966,18.0556,18.0732,75314.7236
2012-12-31 13:45:00,30.89,31.01,30.72,30.74,203612.47947454845,18.0732,18.1434,17.9737,17.9854,203612.4795
2012-12-31 13:50:00,30.73,30.83,30.7,30.81,106951.28626163107,17.9795,18.038,17.962,18.0263,106951.2863
2012-12-31 13:55:00,30.79,30.87,30.78,30.86,98303.2293377121,18.0146,18.0614,18.0088,18.0556,98303.2293
2012-12-31 14:00:00,30.85,30.92,30.85,30.89,82758.62068965517,18.0497,18.0907,18.0497,18.0732,82758.6207
2012-12-31 14:05:00,30.88,30.94,30.84,30.89,81882.86808976464,18.0673,18.1024,18.0439,18.0732,81882.8681
2012-12-31 14:10:00,30.89,30.9,30.88,30.9,94800.21893814998,18.0732,18.079,18.0673,18.079,94800.2189
2012-12-31 14:15:00,30.9,31.0,30.9,30.96,75971.53804050355,18.079,18.1375,18.079,18.1141,75971.538
2012-12-31 14:20:00,30.96,31.03,30.96,31.02,75643.13081554462,18.1141,18.1551,18.1141,18.1492,75643.1308
2012-12-31 14:25:00,31.01,31.01,30.96,31.0,50027.36726874658,18.1434,18.1434,18.1141,18.1375,50027.3673
2012-12-31 14:30:00,31.0,31.05,30.98,31.02,64696.223316912976,18.1375,18.1668,18.1258,18.1492,64696.2233
2012-12-31 14:35:00,31.02,31.03,30.97,30.98,86261.6310892173,18.1492,18.1551,18.12,18.1258,86261.6311
2012-12-31 14:40:00,30.98,31.06,30.97,31.04,75314.72359058567,18.1258,18.1726,18.12,18.1609,75314.7236
2012-12-31 14:45:00,31.05,31.06,30.98,31.04,193869.73180076628,18.1668,18.1726,18.1258,18.1609,193869.7318
2012-12-31 14:50:00,31.03,31.06,31.0,31.06,120525.45155993431,18.1551,18.1726,18.1375,18.1726,120525.4516
2012-12-31 14:55:00,31.05,31.06,31.03,31.04,133661.74055829228,18.1668,18.1726,18.1551,18.1609,133661.7406
2012-12-31 15:00:00,31.04,31.14,31.04,31.07,207224.95894909688,18.1609,18.2194,18.1609,18.1785,207224.9589
2012-12-31 15:05:00,31.06,31.09,31.03,31.06,118992.88451012588,18.1726,18.1902,18.1551,18.1726,118992.8845
2012-12-31 15:10:00,31.06,31.06,30.97,30.98,149753.69458128078,18.1726,18.1726,18.12,18.1258,149753.6946
2012-12-31 15:15:00,30.98,31.01,30.95,30.97,79584.01751505201,18.1258,18.1434,18.1083,18.12,79584.0175
2012-12-31 15:20:00,30.97,31.0,30.96,31.0,54515.59934318555,18.12,18.1375,18.1141,18.1375,54515.5993
2012-12-31 15:25:00,31.0,31.03,30.89,30.91,117788.7246852764,18.1375,18.1551,18.0732,18.0849,117788.7247
2012-12-31 15:30:00,30.91,31.04,30.91,31.04,81554.46086480569,18.0849,18.1609,18.0849,18.1609,81554.4609
2012-12-31 15:35:00,31.04,31.06,31.01,31.06,114395.1833607006,18.1609,18.1726,18.1434,18.1726,114395.1834
2012-12-31 15:40:00,31.06,31.07,31.01,31.02,140120.41598248496,18.1726,18.1785,18.1434,18.1492,140120.416
2012-12-31 15:45:00,31.02,31.07,31.0,31.06,296770.66228790366,18.1492,18.1785,18.1375,18.1726,296770.6623
2012-12-31 15:50:00,31.06,31.13,31.05,31.1,355993.43185550085,18.1726,18.2136,18.1668,18.196,355993.4319
2012-12-31 15:55:00,31.1,31.19,31.1,31.16,751505.1997810618,18.196,18.2487,18.196,18.2311,751505.1998
2013-01-02 09:30:00,31.95,32.0,31.8,31.97,379091.4066776136,18.6933,18.7226,18.6056,18.705,379091.4067
2013-01-02 09:35:00,31.97,31.97,31.75,31.78,169567.59715380406,18.705,18.705,18.5763,18.5939,169567.5972
2013-01-02 09:40:00,31.79,31.8,31.61,31.61,80131.36288998359,18.5997,18.6056,18.4944,18.4944,80131.3629
2013-01-02 09:45:00,31.61,31.67,31.57,31.66,148768.47290640394,18.4944,18.5295,18.471,18.5237,148768.4729
2013-01-02 09:50:00,31.66,31.76,31.58,31.71,201094.6907498632,18.5237,18.5822,18.4769,18.5529,201094.6907
2013-01-02 09:55:00,31.72,31.83,31.69,31.77,165955.1176792556,18.5588,18.6231,18.5412,18.588,165955.1177
2013-01-02 10:00:00,31.78,31.84,31.74,31.76,96989.6004378763,18.5939,18.629,18.5705,18.5822,96989.6004
2013-01-02 10:05:00,31.77,31.79,31.71,31.74,123590.5856595512,18.588,18.5997,18.5529,18.5705,123590.5857
2013-01-02 10:10:00,31.74,31.79,31.72,31.74,127312.53420908592,18.5705,18.5997,18.5588,18.5705,127312.5342
2013-01-02 10:15:00,31.74,31.78,31.62,31.63,134756.43130815544,18.5705,18.5939,18.5003,18.5061,134756.4313
2013-01-02 10:20:00,31.62,31.7,31.6,31.7,125342.09085933224,18.5003,18.5471,18.4886,18.5471,125342.0909
2013-01-02 10:25:00,31.69,31.73,31.67,31.72,97318.00766283524,18.5412,18.5646,18.5295,18.5588,97318.0077
2013-01-02 10:30:00,31.71,31.75,31.61,31.72,72906.4039408867,18.5529,18.5763,18.4944,18.5588,72906.4039
2013-01-02 10:35:00,31.71,31.79,31.71,31.79,123262.17843459224,18.5529,18.5997,18.5529,18.5997,123262.1784
2013-01-02 10:40:00,31.8,31.82,31.73,31.74,94800.21893814998,18.6056,18.6173,18.5646,18.5705,94800.2189
2013-01-02 10:45:00,31.74,31.76,31.7,31.72,73782.15654077723,18.5705,18.5822,18.5471,18.5588,73782.1565
2013-01-02 10:50:00,31.72,31.84,31.71,31.83,127203.06513409964,18.5588,18.629,18.5529,18.6231,127203.0651
2013-01-02 10:55:00,31.83,31.84,31.78,31.83,83962.78051450466,18.6231,18.629,18.5939,18.6231,83962.7805
2013-01-02 11:00:00,31.83,31.84,31.79,31.82,95566.5024630542,18.6231,18.629,18.5997,18.6173,95566.5025
2013-01-02 11:05:00,31.82,31.83,31.72,31.73,71592.7750410509,18.6173,18.6231,18.5588,18.5646,71592.775
2013-01-02 11:10:00,31.74,31.75,31.71,31.71,44116.03721948549,18.5705,18.5763,18.5529,18.5529,44116.0372
2013-01-02 11:15:00,31.71,31.73,31.65,31.68,116146.68856048166,18.5529,18.5646,18.5178,18.5354,116146.6886
2013-01-02 11:20:00,31.69,31.74,31.69,31.73,77394.63601532567,18.5412,18.5705,18.5412,18.5646,77394.636
2013-01-02 11:25:00,31.73,31.79,31.71,31.79,74110.56376573618,18.5646,18.5997,18.5529,18.5997,74110.5638
2013-01-02 11:30:00,31.79,31.84,31.78,31.84,103229.33771209634,18.5997,18.629,18.5939,18.629,103229.3377
2013-01-02 11:35:00,31.85,31.88,31.83,31.83,93814.99726327312,18.6348,18.6524,18.6231,18.6231,93814.9973
2013-01-02 11:40:00,31.84,31.84,31.79,31.81,57580.73344280241,18.629,18.629,18.5997,18.6114,57580.7334
2013-01-02 11:45:00,31.81,31.85,31.8,31.8,60426.92939244663,18.6114,18.6348,18.6056,18.6056,60426.9294
2013-01-02 11:50:00,31.8,31.87,31.79,31.85,71483.3059660646,18.6056,18.6465,18.5997,18.6348,71483.306
2013-01-02 11:55:00,31.85,31.87,31.8,31.82,56923.91899288452,18.6348,18.6465,18.6056,18.6173,56923.919
2013-01-02 12:00:00,31.83,31.86,31.81,31.85,62725.77996715928,18.6231,18.6407,18.6114,18.6348,62725.78
2013-01-02 12:05:00,31.85,31.92,31.84,31.92,60207.991242474,18.6348,18.6758,18.629,18.6758,60207.9912
2013-01-02 12:10:00,31.92,31.95,31.9,31.94,73125.34209085934,18.6758,18.6933,18.6641,18.6875,73125.3421
2013-01-02 12:15:00,31.94,31.94,31.89,31.91,37219.485495347566,18.6875,18.6875,18.6582,18.6699,37219.4855
2013-01-02 12:20:00,31.9,31.92,31.86,31.86,50355.77449370553,18.6641,18.6758,18.6407,18.6407,50355.7745
2013-01-02 12:25:00,31.86,31.87,31.84,31.86,42474.00109469075,18.6407,18.6465,18.629,18.6407,42474.0011
2013-01-02 12:30:00,31.86,31.88,31.84,31.87,68089.76464148879,18.6407,18.6524,18.629,18.6465,68089.7646
2013-01-02 12:35:00,31.87,31.89,31.84,31.89,59551.17679255611,18.6465,18.6582,18.629,18.6582,59551.1768
2013-01-02 12:40:00,31.89,31.91,31.85,31.88,39080.45977011495,18.6582,18.6699,18.6348,18.6524,39080.4598
2013-01-02 12:45:00,31.87,31.87,31.81,31.84,34482.75862068966,18.6465,18.6465,18.6114,18.629,34482.7586
2013-01-02 12:50:00,31.84,31.85,31.81,31.84,47290.640394088674,18.629,18.6348,18.6114,18.629,47290.6404
2013-01-02 12:55:00,31.84,31.85,31.79,31.79,29447.181171319105,18.629,18.6348,18.5997,18.5997,29447.1812
2013-01-02 13:00:00,31.79,31.83,31.78,31.79,34263.82047071702,18.5997,18.6231,18.5939,18.5997,34263.8205
2013-01-02 13:05:00,31.79,31.88,31.79,31.88,50793.6507936508,18.5997,18.6524,18.5997,18.6524,50793.6508
2013-01-02 13:10:00,31.88,31.9,31.86,31.89,58018.60974274768,18.6524,18.6641,18.6407,18.6582,58018.6097
2013-01-02 13:15:00,31.89,31.89,31.85,31.86,65900.38314176246,18.6582,18.6582,18.6348,18.6407,65900.3831
2013-01-02 13:20:00,31.87,31.88,31.84,31.87,36234.26382047072,18.6465,18.6524,18.629,18.6465,36234.2638
2013-01-02 13:25:00,31.87,31.91,31.85,31.91,89326.76518883416,18.6465,18.6699,18.6348,18.6699,89326.7652
2013-01-02 13:30:00,31.9,31.93,31.89,31.93,45101.25889436234,18.6641,18.6816,18.6582,18.6816,45101.2589
2013-01-02 13:35:00,31.93,31.94,31.85,31.87,75643.13081554462,18.6816,18.6875,18.6348,18.6465,75643.1308
2013-01-02 13:40:00,31.87,31.91,31.85,31.87,56704.98084291188,18.6465,18.6699,18.6348,18.6465,56704.9808
2013-01-02 13:45:00,31.86,31.9,31.84,31.87,54187.1921182266,18.6407,18.6641,18.629,18.6465,54187.1921
2013-01-02 13:50:00,31.87,31.93,31.86,31.91,73234.81116584565,18.6465,18.6816,18.6407,18.6699,73234.8112
2013-01-02 13:55:00,31.92,31.94,31.91,31.92,117788.7246852764,18.6758,18.6875,18.6699,18.6758,117788.7247
2013-01-02 14:00:00,31.92,31.95,31.9,31.95,45320.19704433498,18.6758,18.6933,18.6641,18.6933,45320.197
2013-01-02 14:05:00,31.95,31.97,31.95,31.95,102025.17788724686,18.6933,18.705,18.6933,18.6933,102025.1779
2013-01-02 14:10:00,31.95,31.97,31.93,31.96,105856.59551176793,18.6933,18.705,18.6816,18.6992,105856.5955
2013-01-02 14:15:00,31.95,31.97,31.94,31.97,56376.57361795293,18.6933,18.705,18.6875,18.705,56376.5736
2013-01-02 14:20:00,31.97,32.05,31.96,32.05,164422.5506294472,18.705,18.7518,18.6992,18.7518,164422.5506
2013-01-02 14:25:00,32.05,32.12,32.04,32.1,203940.8866995074,18.7518,18.7928,18.746,18.7811,203940.8867
2013-01-02 14:30:00,32.1,32.22,32.09,32.22,215544.6086480569,18.7811,18.8513,18.7752,18.8513,215544.6086
2013-01-02 14:35:00,32.21,32.28,32.21,32.27,142857.14285714287,18.8455,18.8864,18.8455,18.8806,142857.1429
2013-01-02 14:40:00,32.26,32.29,32.25,32.26,136617.40558292283,18.8747,18.8923,18.8689,18.8747,136617.4056
2013-01-02 14:45:00,32.27,32.3,32.25,32.28,170881.22605363987,18.8806,18.8981,18.8689,18.8864,170881.2261
2013-01-02 14:50:00,32.28,32.3,32.25,32.28,117679.2556102901,18.8864,18.8981,18.8689,18.8864,117679.2556
2013-01-02 14:55:00,32.28,32.34,32.26,32.32,176354.67980295568,18.8864,18.9215,18.8747,18.9098,176354.6798
2013-01-02 15:00:00,32.32,32.35,32.26,32.27,117241.37931034484,18.9098,18.9274,18.8747,18.8806,117241.3793
2013-01-02 15:05:00,32.27,32.28,32.18,32.22,204488.23207443897,18.8806,18.8864,18.8279,18.8513,204488.2321
2013-01-02 15:10:00,32.23,32.23,32.18,32.19,114176.24521072795,18.8572,18.8572,18.8279,18.8338,114176.2452
2013-01-02 15:15:00,32.19,32.2,32.16,32.19,122933.77120963328,18.8338,18.8396,18.8162,18.8338,122933.7712
2013-01-02 15:20:00,32.2,32.33,32.2,32.28,238752.052545156,18.8396,18.9157,18.8396,18.8864,238752.0525
2013-01-02 15:25:00,32.29,32.32,32.25,32.32,187739.46360153257,18.8923,18.9098,18.8689,18.9098,187739.4636
2013-01-02 15:30:00,32.32,32.32,32.29,32.31,141215.10673234813,18.9098,18.9098,18.8923,18.904,141215.1067
2013-01-02 15:35:00,32.31,32.38,32.3,32.37,266666.6666666667,18.904,18.9449,18.8981,18.9391,266666.6667
2013-01-02 15:40:00,32.37,32.37,32.33,32.35,172523.2621784346,18.9391,18.9391,18.9157,18.9274,172523.2622
2013-01-02 15:45:00,32.35,32.39,32.35,32.38,241379.3103448276,18.9274,18.9508,18.9274,18.9449,241379.3103
2013-01-02 15:50:00,32.38,32.46,32.37,32.45,383360.7006020799,18.9449,18.9917,18.9391,18.9859,383360.7006
2013-01-02 15:55:00,32.45,32.47,32.39,32.42,745812.8078817734,18.9859,18.9976,18.9508,18.9683,745812.8079
2013-01-03 09:30:00,32.28,32.47,32.06,32.43,307279.69348659005,18.8864,18.9976,18.7577,18.9742,307279.6935
2013-01-03 09:35:00,32.43,32.44,31.99,31.99,250136.8363437329,18.9742,18.98,18.7167,18.7167,250136.8363
2013-01-03 09:40:00,31.99,32.24,31.98,32.24,189272.03065134105,18.7167,18.863,18.7109,18.863,189272.0307
2013-01-03 09:45:00,32.24,32.37,32.2,32.32,151176.7925561029,18.863,18.9391,18.8396,18.9098,151176.7926
2013-01-03 09:50:00,32.31,32.35,32.22,32.26,98631.63656267105,18.904,18.9274,18.8513,18.8747,98631.6366
2013-01-03 09:55:00,32.26,32.35,32.2,32.34,116146.68856048166,18.8747,18.9274,18.8396,18.9215,116146.6886
2013-01-03 10:00:00,32.34,32.37,32.29,32.29,113409.96168582376,18.9215,18.9391,18.8923,18.8923,113409.9617
2013-01-03 10:05:00,32.29,32.49,32.28,32.43,146141.21510673236,18.8923,19.0093,18.8864,18.9742,146141.2151
2013-01-03 10:10:00,32.43,32.45,32.37,32.43,98850.57471264368,18.9742,18.9859,18.9391,18.9742,98850.5747
2013-01-03 10:15:00,32.42,32.43,32.35,32.35,41707.71756978654,18.9683,18.9742,18.9274,18.9274,41707.7176
2013-01-03 10:20:00,32.35,32.38,32.29,32.35,76847.29064039409,18.9274,18.9449,18.8923,18.9274,76847.2906
2013-01-03 10:25:00,32.35,32.36,32.29,32.31,67323.48111658456,18.9274,18.9332,18.8923,18.904,67323.4811
2013-01-03 10:30:00,32.32,32.45,32.32,32.44,111330.04926108375,18.9098,18.9859,18.9098,18.98,111330.0493
2013-01-03 10:35:00,32.44,32.47,32.41,32.41,101696.7706622879,18.98,18.9976,18.9625,18.9625,101696.7707
2013-01-03 10:40:00,32.4,32.47,32.38,32.38,73344.28024083197,18.9566,18.9976,18.9449,18.9449,73344.2802
2013-01-03 10:45:00,32.39,32.42,32.32,32.32,83743.84236453203,18.9508,18.9683,18.9098,18.9098,83743.8424
2013-01-03 10:50:00,32.32,32.36,32.27,32.28,68418.17186644774,18.9098,18.9332,18.8806,18.8864,68418.1719
2013-01-03 10:55:00,32.28,32.28,32.22,32.24,61850.02736726875,18.8864,18.8864,18.8513,18.863,61850.0274
2013-01-03 11:00:00,32.24,32.28,32.22,32.27,73453.74931581829,18.863,18.8864,18.8513,18.8806,73453.7493
2013-01-03 11:05:00,32.27,32.28,32.23,32.26,120087.57525998904,18.8806,18.8864,18.8572,18.8747,120087.5753
2013-01-03 11:10:00,32.26,32.26,32.22,32.24,75533.6617405583,18.8747,18.8747,18.8513,18.863,75533.6617
2013-01-03 11:15:00,32.25,32.38,32.25,32.38,125779.96715927753,18.8689,18.9449,18.8689,18.9449,125779.9672
2013-01-03 11:20:00,32.38,32.45,32.37,32.43,56267.10454296661,18.9449,18.9859,18.9391,18.9742,56267.1045
2013-01-03 11:25:00,32.43,32.45,32.35,32.36,32183.90804597701,18.9742,18.9859,18.9274,18.9332,32183.908
2013-01-03 11:30:00,32.36,32.36,32.32,32.33,133333.33333333334,18.9332,18.9332,18.9098,18.9157,133333.3333
2013-01-03 11:35:00,32.33,32.34,32.33,32.33,53749.315818281335,18.9157,18.9215,18.9157,18.9157,53749.3158
2013-01-03 11:40:00,32.34,32.34,32.26,32.27,65024.63054187192,18.9215,18.9215,18.8747,18.8806,65024.6305
2013-01-03 11:45:00,32.28,32.28,32.24,32.25,71154.89874110564,18.8864,18.8864,18.863,18.8689,71154.8987
2013-01-03 11:50:00,32.25,32.25,32.23,32.25,58347.01696770662,18.8689,18.8689,18.8572,18.8689,58347.017
2013-01-03 11:55:00,32.25,32.25,32.21,32.22,51559.93431855501,18.8689,18.8689,18.8455,18.8513,51559.9343
2013-01-03 12:00:00,32.22,32.24,32.22,32.23,41926.65571975917,18.8513,18.863,18.8513,18.8572,41926.6557
2013-01-03 12:05:00,32.23,32.25,32.19,32.2,57361.795292829775,18.8572,18.8689,18.8338,18.8396,57361.7953
2013-01-03 12:10:00,32.2,32.2,32.16,32.19,59003.831417624526,18.8396,18.8396,18.8162,18.8338,59003.8314
2013-01-03 12:15:00,32.19,32.21,32.16,32.18,97099.06951286262,18.8338,18.8455,18.8162,18.8279,97099.0695
2013-01-03 12:20:00,32.18,32.2,32.16,32.17,67542.4192665572,18.8279,18.8396,18.8162,18.8221,67542.4193
2013-01-03 12:25:00,32.17,32.18,32.12,32.17,150957.85440613027,18.8221,18.8279,18.7928,18.8221,150957.8544
2013-01-03 12:30:00,32.17,32.19,32.1,32.11,112643.67816091956,18.8221,18.8338,18.7811,18.787,112643.6782
2013-01-03 12:35:00,32.1,32.15,32.07,32.15,53201.97044334975,18.7811,18.8104,18.7635,18.8104,53201.9704
2013-01-03 12:40:00,32.15,32.16,32.1,32.15,67980.29556650246,18.8104,18.8162,18.7811,18.8104,67980.2956
2013-01-03 12:45:00,32.15,32.16,32.05,32.08,56267.10454296661,18.8104,18.8162,18.7518,18.7694,56267.1045
2013-01-03 12:50:00,32.08,32.12,32.01,32.11,124794.74548440066,18.7694,18.7928,18.7284,18.787,124794.7455
2013-01-03 12:55:00,32.1,32.12,32.05,32.08,68965.51724137932,18.7811,18.7928,18.7518,18.7694,68965.5172
2013-01-03 13:00:00,32.09,32.09,32.05,32.06,50027.36726874658,18.7752,18.7752,18.7518,18.7577,50027.3673
2013-01-03 13:05:00,32.06,32.06,32.03,32.05,83087.02791461413,18.7577,18.7577,18.7401,18.7518,83087.0279
2013-01-03 13:10:00,32.05,32.05,31.99,32.04,75314.72359058567,18.7518,18.7518,18.7167,18.746,75314.7236
2013-01-03 13:15:00,32.03,32.06,31.99,32.0,74548.44006568145,18.7401,18.7577,18.7167,18.7226,74548.4401
2013-01-03 13:20:00,32.01,32.04,32.0,32.04,76847.29064039409,18.7284,18.746,18.7226,18.746,76847.2906
2013-01-03 13:25:00,32.05,32.08,32.04,32.07,59441.70771756979,18.7518,18.7694,18.746,18.7635,59441.7077
2013-01-03 13:30:00,32.08,32.09,32.05,32.07,76299.9452654625,18.7694,18.7752,18.7518,18.7635,76299.9453
2013-01-03 13:35:00,32.07,32.16,32.06,32.09,128954.57033388068,18.7635,18.8162,18.7577,18.7752,128954.5703
2013-01-03 13:40:00,32.08,32.12,32.07,32.09,129830.3229337712,18.7694,18.7928,18.7635,18.7752,129830.3229
2013-01-03 13:45:00,32.07,32.11,32.03,32.09,81226.05363984675,18.7635,18.787,18.7401,18.7752,81226.0536
2013-01-03 13:50:00,32.05,32.09,32.02,32.03,147783.2512315271,18.7518,18.7752,18.7343,18.7401,147783.2512
2013-01-03 13:55:00,32.04,32.05,32.02,32.02,32074.438970990697,18.746,18.7518,18.7343,18.7343,32074.439
2013-01-03 14:00:00,32.03,32.03,31.9,31.98,169239.1899288451,18.7401,18.7401,18.6641,18.7109,169239.1899
2013-01-03 14:05:00,31.98,31.98,31.82,31.86,72687.46579091407,18.7109,18.7109,18.6173,18.6407,72687.4658
2013-01-03 14:10:00,31.86,31.91,31.81,31.87,59332.23864258347,18.6407,18.6699,18.6114,18.6465,59332.2386
2013-01-03 14:15:00,31.88,31.91,31.85,31.88,77285.16694033936,18.6524,18.6699,18.6348,18.6524,77285.1669
2013-01-03 14:20:00,31.89,31.93,31.86,31.87,83962.78051450466,18.6582,18.6816,18.6407,18.6465,83962.7805
2013-01-03 14:25:00,31.87,31.92,31.86,31.92,138368.9107827039,18.6465,18.6758,18.6407,18.6758,138368.9108
2013-01-03 14:30:00,31.92,31.93,31.84,31.84,103010.3995621237,18.6758,18.6816,18.629,18.629,103010.3996
2013-01-03 14:35:00,31.84,31.86,31.7,31.72,139135.1943076081,18.629,18.6407,18.5471,18.5588,139135.1943
2013-01-03 14:40:00,31.71,31.79,31.71,31.77,184017.51505199785,18.5529,18.5997,18.5529,18.588,184017.5151
2013-01-03 14:45:00,31.78,31.87,31.77,31.81,104433.4975369458,18.5939,18.6465,18.588,18.6114,104433.4975
2013-01-03 14:50:00,31.81,31.81,31.78,31.8,77285.16694033936,18.6114,18.6114,18.5939,18.6056,77285.1669
2013-01-03 14:55:00,31.8,31.85,31.79,31.84,83634.3732895457,18.6056,18.6348,18.5997,18.629,83634.3733
2013-01-03 15:00:00,31.84,31.88,31.84,31.84,170771.75697865355,18.629,18.6524,18.629,18.629,170771.757
2013-01-03 15:05:00,31.84,31.87,31.84,31.84,111001.6420361248,18.629,18.6465,18.629,18.629,111001.642
2013-01-03 15:10:00,31.84,31.86,31.77,31.78,168472.9064039409,18.629,18.6407,18.588,18.5939,168472.9064
2013-01-03 15:15:00,31.77,31.81,31.69,31.69,138259.44170771755,18.588,18.6114,18.5412,18.5412,138259.4417
2013-01-03 15:20:00,31.69,31.7,31.6,31.63,138697.31800766283,18.5412,18.5471,18.4886,18.5061,138697.318
2013-01-03 15:25:00,31.63,31.66,31.6,31.63,109469.07498631637,18.5061,18.5237,18.4886,18.5061,109469.075
2013-01-03 15:30:00,31.63,31.63,31.59,31.6,90093.04871373838,18.5061,18.5061,18.4827,18.4886,90093.0487
2013-01-03 15:35:00,31.6,31.62,31.55,31.6,155117.6792556103,18.4886,18.5003,18.4593,18.4886,155117.6793
2013-01-03 15:40:00,31.6,31.68,31.6,31.68,116037.21948549536,18.4886,18.5354,18.4886,18.5354,116037.2195
2013-01-03 15:45:00,31.68,31.7,31.67,31.67,148330.59660645868,18.5354,18.5471,18.5295,18.5295,148330.5966
2013-01-03 15:50:00,31.67,31.69,31.58,31.58,181280.7881773399,18.5295,18.5412,18.4769,18.4769,181280.7882
2013-01-03 15:55:00,31.58,31.72,31.58,31.72,495347.5643130816,18.4769,18.5588,18.4769,18.5588,495347.5643
2013-01-04 09:30:00,31.9,32.03,31.8,31.92,183689.10782703888,18.6641,18.7401,18.6056,18.6758,183689.1078
2013-01-04 09:35:00,31.9,31.94,31.72,31.73,100273.6726874658,18.6641,18.6875,18.5588,18.5646,100273.6727
2013-01-04 09:40:00,31.72,31.94,31.7,31.94,179748.2211275315,18.5588,18.6875,18.5471,18.6875,179748.2211
2013-01-04 09:45:00,31.93,31.96,31.81,31.96,105418.71921182268,18.6816,18.6992,18.6114,18.6992,105418.7192
2013-01-04 09:50:00,31.95,31.98,31.91,31.98,168253.96825396825,18.6933,18.7109,18.6699,18.7109,168253.9683
2013-01-04 09:55:00,31.98,32.11,31.95,32.11,140010.94690749864,18.7109,18.787,18.6933,18.787,140010.9469
2013-01-04 10:00:00,32.11,32.14,32.07,32.12,160153.25670498086,18.787,18.8045,18.7635,18.7928,160153.2567
2013-01-04 10:05:00,32.13,32.18,32.06,32.07,183251.2315270936,18.7987,18.8279,18.7577,18.7635,183251.2315
2013-01-04 10:10:00,32.07,32.15,32.02,32.02,164094.14340448825,18.7635,18.8104,18.7343,18.7343,164094.1434
2013-01-04 10:15:00,32.04,32.13,32.0,32.05,161904.76190476192,18.746,18.7987,18.7226,18.7518,161904.7619
2013-01-04 10:20:00,32.06,32.18,32.05,32.13,107498.63163656268,18.7577,18.8279,18.7518,18.7987,107498.6316
2013-01-04 10:25:00,32.13,32.13,32.07,32.08,88888.88888888889,18.7987,18.7987,18.7635,18.7694,88888.8889
2013-01-04 10:30:00,32.08,32.1,31.97,31.99,103557.7449370553,18.7694,18.7811,18.705,18.7167,103557.7449
2013-01-04 10:35:00,31.99,32.0,31.95,31.98,72577.99671592776,18.7167,18.7226,18.6933,18.7109,72577.9967
2013-01-04 10:40:00,31.98,32.01,31.91,31.92,116912.97208538587,18.7109,18.7284,18.6699,18.6758,116912.9721
2013-01-04 10:45:00,31.92,32.06,31.92,32.04,75205.25451559934,18.6758,18.7577,18.6758,18.746,75205.2545
2013-01-04 10:50:00,32.04,32.04,31.95,31.96,70717.02244116037,18.746,18.746,18.6933,18.6992,70717.0224
2013-01-04 10:55:00,31.95,31.95,31.82,31.89,158839.62780514505,18.6933,18.6933,18.6173,18.6582,158839.6278
2013-01-04 11:00:00,31.91,31.92,31.71,31.73,271373.8368910783,18.6699,18.6758,18.5529,18.5646,271373.8369
2013-01-04 11:05:00,31.73,31.73,31.46,31.49,586644.7728516695,18.5646,18.5646,18.4066,18.4242,586644.7729
2013-01-04 11:10:00,31.48,31.7,31.32,31.7,520963.3278598796,18.4183,18.5471,18.3247,18.5471,520963.3279
2013-01-04 11:15:00,31.7,31.83,31.69,31.7,180842.91187739465,18.5471,18.6231,18.5412,18.5471,180842.9119
2013-01-04 11:20:00,31.69,31.84,31.67,31.83,140996.16858237548,18.5412,18.629,18.5295,18.6231,140996.1686
2013-01-04 11:25:00,31.82,31.84,31.79,31.83,146031.74603174604,18.6173,18.629,18.5997,18.6231,146031.746
2013-01-04 11:30:00,31.83,31.95,31.81,31.93,148768.47290640394,18.6231,18.6933,18.6114,18.6816,148768.4729
2013-01-04 11:35:00,31.94,31.95,31.87,31.95,110673.23481116584,18.6875,18.6933,18.6465,18.6933,110673.2348
2013-01-04 11:40:00,31.95,32.16,31.95,32.16,361576.35467980296,18.6933,18.8162,18.6933,18.8162,361576.3547
2013-01-04 11:45:00,32.16,32.23,32.07,32.07,310892.1729611385,18.8162,18.8572,18.7635,18.7635,310892.173
2013-01-04 11:50:00,32.07,32.11,32.02,32.09,92720.30651340996,18.7635,18.787,18.7343,18.7752,92720.3065
2013-01-04 11:55:00,32.08,32.12,32.02,32.03,110016.42036124796,18.7694,18.7928,18.7343,18.7401,110016.4204
2013-01-04 12:00:00,32.03,32.06,32.02,32.05,60645.86754241927,18.7401,18.7577,18.7343,18.7518,60645.8675
2013-01-04 12:05:00,32.05,32.13,32.03,32.11,52435.68691844554,18.7518,18.7987,18.7401,18.787,52435.6869
2013-01-04 12:10:00,32.11,32.17,32.08,32.17,72468.52764094144,18.787,18.8221,18.7694,18.8221,72468.5276
2013-01-04 12:15:00,32.16,32.19,32.15,32.17,64915.161466885605,18.8162,18.8338,18.8104,18.8221,64915.1615
2013-01-04 12:20:00,32.16,32.19,32.13,32.14,60536.39846743296,18.8162,18.8338,18.7987,18.8045,60536.3985
2013-01-04 12:25:00,32.14,32.17,32.08,32.17,42474.00109469075,18.8045,18.8221,18.7694,18.8221,42474.0011
2013-01-04 12:30:00,32.17,32.18,32.11,32.12,81554.46086480569,18.8221,18.8279,18.787,18.7928,81554.4609
2013-01-04 12:35:00,32.11,32.2,32.11,32.19,66557.19759168035,18.787,18.8396,18.787,18.8338,66557.1976
2013-01-04 12:40:00,32.18,32.24,32.18,32.22,47400.10946907499,18.8279,18.863,18.8279,18.8513,47400.1095
2013-01-04 12:45:00,32.22,32.27,32.21,32.23,98960.04378763,18.8513,18.8806,18.8455,18.8572,98960.0438
2013-01-04 12:50:00,32.24,32.25,32.2,32.22,35905.85659551177,18.863,18.8689,18.8396,18.8513,35905.8566
2013-01-04 12:55:00,32.22,32.25,32.16,32.17,43678.16091954024,18.8513,18.8689,18.8162,18.8221,43678.1609
2013-01-04 13:00:00,32.17,32.19,32.16,32.18,34373.28954570334,18.8221,18.8338,18.8162,18.8279,34373.2895
2013-01-04 13:05:00,32.18,32.19,32.15,32.17,53858.78489326766,18.8279,18.8338,18.8104,18.8221,53858.7849
2013-01-04 13:10:00,32.17,32.26,32.17,32.26,83524.90421455938,18.8221,18.8747,18.8221,18.8747,83524.9042
2013-01-04 13:15:00,32.26,32.33,32.25,32.31,150082.10180623975,18.8747,18.9157,18.8689,18.904,150082.1018
2013-01-04 13:20:00,32.32,32.34,32.26,32.26,47509.5785440613,18.9098,18.9215,18.8747,18.8747,47509.5785
2013-01-04 13:25:00,32.26,32.26,32.2,32.21,92063.49206349209,18.8747,18.8747,18.8396,18.8455,92063.4921
2013-01-04 13:30:00,32.22,32.25,32.2,32.23,78598.79584017515,18.8513,18.8689,18.8396,18.8572,78598.7958
2013-01-04 13:35:00,32.23,32.28,32.23,32.27,58675.42419266557,18.8572,18.8864,18.8572,18.8806,58675.4242
2013-01-04 13:40:00,32.27,32.33,32.27,32.32,78270.3886152162,18.8806,18.9157,18.8806,18.9098,78270.3886
2013-01-04 13:45:00,32.31,32.34,32.3,32.34,41817.18664477285,18.904,18.9215,18.8981,18.9215,41817.1866
2013-01-04 13:50:00,32.34,32.35,32.31,32.34,113628.8998357964,18.9215,18.9274,18.904,18.9215,113628.8998
2013-01-04 13:55:00,32.34,32.38,32.34,32.37,119430.76081007117,18.9215,18.9449,18.9215,18.9391,119430.7608
2013-01-04 14:00:00,32.37,32.38,32.36,32.38,50136.836343732895,18.9391,18.9449,18.9332,18.9449,50136.8363
2013-01-04 14:05:00,32.38,32.38,32.37,32.37,56376.57361795293,18.9449,18.9449,18.9391,18.9391,56376.5736
2013-01-04 14:10:00,32.38,32.58,32.37,32.49,336726.87465790915,18.9449,19.0619,18.9391,19.0093,336726.8747
2013-01-04 14:15:00,32.49,32.5,32.47,32.47,117569.78653530378,19.0093,19.0151,18.9976,18.9976,117569.7865
2013-01-04 14:20:00,32.47,32.5,32.42,32.42,95347.56431308156,18.9976,19.0151,18.9683,18.9683,95347.5643
2013-01-04 14:25:00,32.42,32.52,32.41,32.49,70935.96059113301,18.9683,19.0268,18.9625,19.0093,70935.9606
2013-01-04 14:30:00,32.5,32.5,32.38,32.42,87137.38368910782,19.0151,19.0151,18.9449,18.9683,87137.3837
2013-01-04 14:35:00,32.43,32.47,32.37,32.39,134537.49315818283,18.9742,18.9976,18.9391,18.9508,134537.4932
2013-01-04 14:40:00,32.4,32.41,32.36,32.37,172742.20032840723,18.9566,18.9625,18.9332,18.9391,172742.2003
2013-01-04 14:45:00,32.37,32.38,32.27,32.27,74548.44006568145,18.9391,18.9449,18.8806,18.8806,74548.4401
2013-01-04 14:50:00,32.28,32.3,32.27,32.29,44444.444444444445,18.8864,18.8981,18.8806,18.8923,44444.4444
2013-01-04 14:55:00,32.29,32.33,32.28,32.33,71373.83689107827,18.8923,18.9157,18.8864,18.9157,71373.8369
2013-01-04 15:00:00,32.34,32.4,32.27,32.32,244006.5681444992,18.9215,18.9566,18.8806,18.9098,244006.5681
2013-01-04 15:05:00,32.32,32.34,32.27,32.3,96770.66228790367,18.9098,18.9215,18.8806,18.8981,96770.6623
2013-01-04 15:10:00,32.31,32.35,32.3,32.34,161357.41652983034,18.904,18.9274,18.8981,18.9215,161357.4165
2013-01-04 15:15:00,32.34,32.36,32.31,32.35,154570.33388067872,18.9215,18.9332,18.904,18.9274,154570.3339
2013-01-04 15:20:00,32.35,32.37,32.31,32.36,167816.091954023,18.9274,18.9391,18.904,18.9332,167816.092
2013-01-04 15:25:00,32.36,32.38,32.33,32.36,195183.3607006021,18.9332,18.9449,18.9157,18.9332,195183.3607
2013-01-04 15:30:00,32.37,32.38,32.34,32.38,198029.55665024632,18.9391,18.9449,18.9215,18.9449,198029.5567
2013-01-04 15:35:00,32.38,32.44,32.37,32.42,132019.70443349754,18.9449,18.98,18.9391,18.9683,132019.7044
2013-01-04 15:40:00,32.41,32.42,32.39,32.4,106403.9408866995,18.9625,18.9683,18.9508,18.9566,106403.9409
2013-01-04 15:45:00,32.39,32.39,32.31,32.35,350301.0399562124,18.9508,18.9508,18.904,18.9274,350301.04
2013-01-04 15:50:00,32.34,32.35,32.33,32.33,381280.78817734,18.9215,18.9274,18.9157,18.9157,381280.7882
2013-01-04 15:55:00,32.33,32.34,32.26,32.26,718445.5391351944,18.9157,18.9215,18.8747,18.8747,718445.5391
2013-01-07 09:30:00,31.95,31.95,31.53,31.54,633935.413245758,18.6933,18.6933,18.4476,18.4535,633935.4132
2013-01-07 09:35:00,31.56,31.58,31.11,31.42,501587.3015873016,18.4652,18.4769,18.2019,18.3832,501587.3016
2013-01-07 09:40:00,31.43,31.48,31.15,31.39,437328.9545703339,18.3891,18.4183,18.2253,18.3657,437328.9546
2013-01-07 09:45:00,31.41,31.54,31.4,31.43,189381.4997263273,18.3774,18.4535,18.3715,18.3891,189381.4997
2013-01-07 09:50:00,31.43,31.46,31.24,31.44,208319.64969896004,18.3891,18.4066,18.2779,18.3949,208319.6497
2013-01-07 09:55:00,31.45,31.57,31.42,31.5,224411.6037219485,18.4008,18.471,18.3832,18.4301,224411.6037
2013-01-07 10:00:00,31.52,31.53,31.32,31.36,218938.1499726328,18.4418,18.4476,18.3247,18.3481,218938.15
2013-01-07 10:05:00,31.35,31.52,31.31,31.52,289874.11056376575,18.3423,18.4418,18.3189,18.4418,289874.1106
2013-01-07 10:10:00,31.52,31.63,31.51,31.62,153585.11220580188,18.4418,18.5061,18.4359,18.5003,153585.1122
2013-01-07 10:15:00,31.63,31.66,31.35,31.41,198357.96387520529,18.5061,18.5237,18.3423,18.3774,198357.9639
2013-01-07 10:20:00,31.41,31.42,31.36,31.38,169896.004378763,18.3774,18.3832,18.3481,18.3598,169896.0044
2013-01-07 10:25:00,31.38,31.45,31.35,31.43,127093.5960591133,18.3598,18.4008,18.3423,18.3891,127093.5961
2013-01-07 10:30:00,31.42,31.52,31.41,31.51,99726.3273125342,18.3832,18.4418,18.3774,18.4359,99726.3273
2013-01-07 10:35:00,31.5,31.54,31.45,31.5,227805.14504652435,18.4301,18.4535,18.4008,18.4301,227805.145
2013-01-07 10:40:00,31.51,31.52,31.43,31.43,89436.23426382047,18.4359,18.4418,18.3891,18.3891,89436.2343
2013-01-07 10:45:00,31.44,31.47,31.38,31.38,91406.67761357415,18.3949,18.4125,18.3598,18.3598,91406.6776
2013-01-07 10:50:00,31.38,31.38,31.28,31.31,376245.21072796936,18.3598,18.3598,18.3013,18.3189,376245.2107
2013-01-07 10:55:00,31.31,31.42,31.3,31.33,147454.84400656816,18.3189,18.3832,18.313,18.3306,147454.844
2013-01-07 11:00:00,31.33,31.4,31.3,31.39,114614.12151067324,18.3306,18.3715,18.313,18.3657,114614.1215
2013-01-07 11:05:00,31.38,31.44,31.38,31.42,161904.76190476192,18.3598,18.3949,18.3598,18.3832,161904.7619
2013-01-07 11:10:00,31.42,31.5,31.35,31.5,144170.77175697865,18.3832,18.4301,18.3423,18.4301,144170.7718
2013-01-07 11:15:00,31.5,31.5,31.39,31.47,109140.6677613574,18.4301,18.4301,18.3657,18.4125,109140.6678
2013-01-07 11:20:00,31.48,31.52,31.46,31.49,95128.62616310891,18.4183,18.4418,18.4066,18.4242,95128.6262
2013-01-07 11:25:00,31.5,31.52,31.45,31.49,106185.00273672688,18.4301,18.4418,18.4008,18.4242,106185.0027
2013-01-07 11:30:00,31.5,31.52,31.46,31.52,156321.8390804598,18.4301,18.4418,18.4066,18.4418,156321.8391
2013-01-07 11:35:00,31.52,31.53,31.49,31.5,96223.31691297208,18.4418,18.4476,18.4242,18.4301,96223.3169
2013-01-07 11:40:00,31.5,31.53,31.47,31.5,70169.67706622879,18.4301,18.4476,18.4125,18.4301,70169.6771
2013-01-07 11:45:00,31.51,31.54,31.44,31.48,114723.59058565956,18.4359,18.4535,18.3949,18.4183,114723.5906
2013-01-07 11:50:00,31.48,31.5,31.43,31.47,61521.6201423098,18.4183,18.4301,18.3891,18.4125,61521.6201
2013-01-07 11:55:00,31.46,31.49,31.42,31.42,67104.54296661193,18.4066,18.4242,18.3832,18.3832,67104.543
2013-01-07 12:00:00,31.42,31.46,31.37,31.42,143185.5500821018,18.3832,18.4066,18.354,18.3832,143185.5501
2013-01-07 12:05:00,31.42,31.45,31.37,31.37,56704.98084291188,18.3832,18.4008,18.354,18.354,56704.9808
2013-01-07 12:10:00,31.37,31.4,31.35,31.36,52435.68691844554,18.354,18.3715,18.3423,18.3481,52435.6869
2013-01-07 12:15:00,31.36,31.38,31.33,31.36,88669.95073891626,18.3481,18.3598,18.3306,18.3481,88669.9507
2013-01-07 12:20:00,31.36,31.36,31.31,31.31,66557.19759168035,18.3481,18.3481,18.3189,18.3189,66557.1976
2013-01-07 12:25:00,31.31,31.31,31.24,31.31,154570.33388067872,18.3189,18.3189,18.2779,18.3189,154570.3339
2013-01-07 12:30:00,31.31,31.33,31.26,31.32,108045.97701149424,18.3189,18.3306,18.2896,18.3247,108045.977
2013-01-07 12:35:00,31.32,31.41,31.31,31.41,84072.24958949097,18.3247,18.3774,18.3189,18.3774,84072.2496
2013-01-07 12:40:00,31.4,31.47,31.39,31.46,67323.48111658456,18.3715,18.4125,18.3657,18.4066,67323.4811
2013-01-07 12:45:00,31.46,31.54,31.46,31.54,54077.72304324029,18.4066,18.4535,18.4066,18.4535,54077.723
2013-01-07 12:50:00,31.55,31.55,31.5,31.51,70060.20799124248,18.4593,18.4593,18.4301,18.4359,70060.208
2013-01-07 12:55:00,31.51,31.52,31.42,31.42,138259.44170771755,18.4359,18.4418,18.3832,18.3832,138259.4417
2013-01-07 13:00:00,31.43,31.47,31.42,31.42,61412.15106732348,18.3891,18.4125,18.3832,18.3832,61412.1511
2013-01-07 13:05:00,31.42,31.48,31.41,31.47,129064.039408867,18.3832,18.4183,18.3774,18.4125,129064.0394
2013-01-07 13:10:00,31.48,31.49,31.46,31.47,30103.995621237,18.4183,18.4242,18.4066,18.4125,30103.9956
2013-01-07 13:15:00,31.47,31.48,31.43,31.45,53749.315818281335,18.4125,18.4183,18.3891,18.4008,53749.3158
2013-01-07 13:20:00,31.45,31.52,31.45,31.49,69731.80076628353,18.4008,18.4418,18.4008,18.4242,69731.8008
2013-01-07 13:25:00,31.49,31.49,31.41,31.42,60317.46031746032,18.4242,18.4242,18.3774,18.3832,60317.4603
2013-01-07 13:30:00,31.42,31.43,31.41,31.42,60864.8056923919,18.3832,18.3891,18.3774,18.3832,60864.8057
2013-01-07 13:35:00,31.42,31.44,31.4,31.41,59879.58401751505,18.3832,18.3949,18.3715,18.3774,59879.584
2013-01-07 13:40:00,31.42,31.42,31.37,31.37,36343.73289545703,18.3832,18.3832,18.354,18.354,36343.7329
2013-01-07 13:45:00,31.4,31.42,31.37,31.38,58128.07881773399,18.3715,18.3832,18.354,18.3598,58128.0788
2013-01-07 13:50:00,31.39,31.4,31.35,31.36,134428.0240831965,18.3657,18.3715,18.3423,18.3481,134428.0241
2013-01-07 13:55:00,31.36,31.38,31.33,31.34,110235.3585112206,18.3481,18.3598,18.3306,18.3364,110235.3585
2013-01-07 14:00:00,31.34,31.37,31.34,31.35,86590.03831417624,18.3364,18.354,18.3364,18.3423,86590.0383
2013-01-07 14:05:00,31.35,31.36,31.31,31.31,110235.3585112206,18.3423,18.3481,18.3189,18.3189,110235.3585
2013-01-07 14:10:00,31.31,31.34,31.3,31.31,127531.47235905858,18.3189,18.3364,18.313,18.3189,127531.4724
2013-01-07 14:15:00,31.31,31.33,31.31,31.32,138149.97263273125,18.3189,18.3306,18.3189,18.3247,138149.9726
2013-01-07 14:20:00,31.32,31.32,31.31,31.32,72249.5894909688,18.3247,18.3247,18.3189,18.3247,72249.5895
2013-01-07 14:25:00,31.31,31.33,31.29,31.3,228899.83579638752,18.3189,18.3306,18.3072,18.313,228899.8358
2013-01-07 14:30:00,31.3,31.33,31.29,31.33,167378.21565407774,18.313,18.3306,18.3072,18.3306,167378.2157
2013-01-07 14:35:00,31.33,31.35,31.31,31.33,81116.58456486043,18.3306,18.3423,18.3189,18.3306,81116.5846
2013-01-07 14:40:00,31.33,31.37,31.32,31.36,73125.34209085934,18.3306,18.354,18.3247,18.3481,73125.3421
2013-01-07 14:45:00,31.37,31.42,31.36,31.39,86699.50738916257,18.354,18.3832,18.3481,18.3657,86699.5074
2013-01-07 14:50:00,31.38,31.4,31.36,31.37,84181.71866447729,18.3598,18.3715,18.3481,18.354,84181.7187
2013-01-07 14:55:00,31.38,31.39,31.36,31.39,63601.53256704981,18.3598,18.3657,18.3481,18.3657,63601.5326
2013-01-07 15:00:00,31.39,31.4,31.38,31.39,171209.6332785988,18.3657,18.3715,18.3598,18.3657,171209.6333
2013-01-07 15:05:00,31.39,31.39,31.38,31.38,118007.66283524904,18.3657,18.3657,18.3598,18.3598,118007.6628
2013-01-07 15:10:00,31.39,31.39,31.32,31.35,436562.67104542966,18.3657,18.3657,18.3247,18.3423,436562.671
2013-01-07 15:15:00,31.35,31.4,31.35,31.37,177120.96332785988,18.3423,18.3715,18.3423,18.354,177120.9633
2013-01-07 15:20:00,31.37,31.4,31.37,31.4,149753.69458128078,18.354,18.3715,18.354,18.3715,149753.6946
2013-01-07 15:25:00,31.4,31.41,31.35,31.4,274657.90914066776,18.3715,18.3774,18.3423,18.3715,274657.9091
2013-01-07 15:30:00,31.4,31.41,31.38,31.4,254953.47564313083,18.3715,18.3774,18.3598,18.3715,254953.4756
2013-01-07 15:35:00,31.39,31.4,31.36,31.36,107936.50793650794,18.3657,18.3715,18.3481,18.3481,107936.5079
2013-01-07 15:40:00,31.36,31.37,31.33,31.34,232402.84619594965,18.3481,18.354,18.3306,18.3364,232402.8462
2013-01-07 15:45:00,31.34,31.4,31.33,31.4,170990.69512862616,18.3364,18.3715,18.3306,18.3715,170990.6951
2013-01-07 15:50:00,31.4,31.41,31.36,31.36,310454.29666119325,18.3715,18.3774,18.3481,18.3481,310454.2967
2013-01-07 15:55:00,31.36,31.4,31.34,31.4,438423.645320197,18.3481,18.3715,18.3364,18.3715,438423.6453
2013-01-08 09:30:00,31.35,31.49,31.25,31.32,122058.01860974276,18.3423,18.4242,18.2838,18.3247,122058.0186
2013-01-08 09:35:00,31.31,31.44,31.3,31.36,125998.90530925014,18.3189,18.3949,18.313,18.3481,125998.9053
2013-01-08 09:40:00,31.36,31.37,31.24,31.33,260098.52216748768,18.3481,18.354,18.2779,18.3306,260098.5222
2013-01-08 09:45:00,31.31,31.38,31.25,31.26,170333.88067870826,18.3189,18.3598,18.2838,18.2896,170333.8807
2013-01-08 09:50:00,31.27,31.44,31.24,31.42,173399.01477832513,18.2955,18.3949,18.2779,18.3832,173399.0148
2013-01-08 09:55:00,31.43,31.51,31.37,31.48,327969.34865900385,18.3891,18.4359,18.354,18.4183,327969.3487
2013-01-08 10:00:00,31.48,31.52,31.46,31.48,80788.17733990148,18.4183,18.4418,18.4066,18.4183,80788.1773
2013-01-08 10:05:00,31.47,31.53,31.46,31.5,161904.76190476192,18.4125,18.4476,18.4066,18.4301,161904.7619
2013-01-08 10:10:00,31.5,31.5,31.37,31.4,89545.7033388068,18.4301,18.4301,18.354,18.3715,89545.7033
2013-01-08 10:15:00,31.4,31.43,31.31,31.36,102681.99233716476,18.3715,18.3891,18.3189,18.3481,102681.9923
2013-01-08 10:20:00,31.35,31.4,31.31,31.39,86590.03831417624,18.3423,18.3715,18.3189,18.3657,86590.0383
2013-01-08 10:25:00,31.39,31.41,31.32,31.37,50027.36726874658,18.3657,18.3774,18.3247,18.354,50027.3673
2013-01-08 10:30:00,31.38,31.44,31.36,31.43,134099.61685823754,18.3598,18.3949,18.3481,18.3891,134099.6169
2013-01-08 10:35:00,31.43,31.49,31.42,31.42,97755.88396278051,18.3891,18.4242,18.3832,18.3832,97755.884
2013-01-08 10:40:00,31.42,31.42,31.36,31.37,151724.1379310345,18.3832,18.3832,18.3481,18.354,151724.1379
2013-01-08 10:45:00,31.37,31.4,31.36,31.38,146250.68418171868,18.354,18.3715,18.3481,18.3598,146250.6842
2013-01-08 10:50:00,31.38,31.42,31.38,31.41,71702.24411603723,18.3598,18.3832,18.3598,18.3774,71702.2441
2013-01-08 10:55:00,31.41,31.43,31.4,31.43,80569.23918992885,18.3774,18.3891,18.3715,18.3891,80569.2392
2013-01-08 11:00:00,31.42,31.47,31.42,31.47,69293.92446633826,18.3832,18.4125,18.3832,18.4125,69293.9245
2013-01-08 11:05:00,31.46,31.49,31.42,31.42,50903.11986863711,18.4066,18.4242,18.3832,18.3832,50903.1199
2013-01-08 11:10:00,31.42,31.5,31.41,31.47,341215.1067323481,18.3832,18.4301,18.3774,18.4125,341215.1067
2013-01-08 11:15:00,31.48,31.49,31.46,31.46,78160.9195402299,18.4183,18.4242,18.4066,18.4066,78160.9195
2013-01-08 11:20:00,31.45,31.51,31.42,31.49,149972.63273125343,18.4008,18.4359,18.3832,18.4242,149972.6327
2013-01-08 11:25:00,31.48,31.48,31.42,31.42,144608.64805692394,18.4183,18.4183,18.3832,18.3832,144608.6481
2013-01-08 11:30:00,31.42,31.42,31.35,31.36,61740.55829228243,18.3832,18.3832,18.3423,18.3481,61740.5583
2013-01-08 11:35:00,31.36,31.37,31.34,31.37,64696.223316912976,18.3481,18.354,18.3364,18.354,64696.2233
2013-01-08 11:40:00,31.36,31.36,31.33,31.35,64039.40886699508,18.3481,18.3481,18.3306,18.3423,64039.4089
2013-01-08 11:45:00,31.35,31.47,31.35,31.47,148549.53475643133,18.3423,18.4125,18.3423,18.4125,148549.5348
2013-01-08 11:50:00,31.47,31.48,31.37,31.38,91954.02298850576,18.4125,18.4183,18.354,18.3598,91954.023
2013-01-08 11:55:00,31.37,31.44,31.36,31.43,89545.7033388068,18.354,18.3949,18.3481,18.3891,89545.7033
2013-01-08 12:00:00,31.44,31.5,31.43,31.47,118117.13191023536,18.3949,18.4301,18.3891,18.4125,118117.1319
2013-01-08 12:05:00,31.47,31.52,31.47,31.51,139244.66338259442,18.4125,18.4418,18.4125,18.4359,139244.6634
2013-01-08 12:10:00,31.5,31.55,31.5,31.53,145812.8078817734,18.4301,18.4593,18.4301,18.4476,145812.8079
2013-01-08 12:15:00,31.53,31.56,31.52,31.55,76299.9452654625,18.4476,18.4652,18.4418,18.4593,76299.9453
2013-01-08 12:20:00,31.56,31.61,31.55,31.61,116256.157635468,18.4652,18.4944,18.4593,18.4944,116256.1576
2013-01-08 12:25:00,31.61,31.63,31.57,31.57,137931.03448275864,18.4944,18.5061,18.471,18.471,137931.0345
2013-01-08 12:30:00,31.58,31.58,31.56,31.56,64696.223316912976,18.4769,18.4769,18.4652,18.4652,64696.2233
2013-01-08 12:35:00,31.56,31.58,31.55,31.55,54734.53749315818,18.4652,18.4769,18.4593,18.4593,54734.5375
2013-01-08 12:40:00,31.56,31.56,31.52,31.56,68199.2337164751,18.4652,18.4652,18.4418,18.4652,68199.2337
2013-01-08 12:45:00,31.56,31.57,31.55,31.55,56923.91899288452,18.4652,18.471,18.4593,18.4593,56923.919
2013-01-08 12:50:00,31.56,31.59,31.55,31.59,38642.58347016968,18.4652,18.4827,18.4593,18.4827,38642.5835
2013-01-08 12:55:00,31.59,31.6,31.57,31.58,71702.24411603723,18.4827,18.4886,18.471,18.4769,71702.2441
2013-01-08 13:00:00,31.58,31.6,31.58,31.6,64367.81609195402,18.4769,18.4886,18.4769,18.4886,64367.8161
2013-01-08 13:05:00,31.6,31.61,31.59,31.6,161904.76190476192,18.4886,18.4944,18.4827,18.4886,161904.7619
2013-01-08 13:10:00,31.6,31.62,31.6,31.6,144937.05528188287,18.4886,18.5003,18.4886,18.4886,144937.0553
2013-01-08 13:15:00,31.61,31.62,31.6,31.61,87794.19813902573,18.4944,18.5003,18.4886,18.4944,87794.1981
2013-01-08 13:20:00,31.6,31.61,31.6,31.61,137602.62725779967,18.4886,18.4944,18.4886,18.4944,137602.6273
2013-01-08 13:25:00,31.6,31.63,31.6,31.63,126217.84345922276,18.4886,18.5061,18.4886,18.5061,126217.8435
2013-01-08 13:30:00,31.63,31.68,31.62,31.67,208538.5878489327,18.5061,18.5354,18.5003,18.5295,208538.5878
2013-01-08 13:35:00,31.66,31.7,31.66,31.68,219923.3716475096,18.5237,18.5471,18.5237,18.5354,219923.3716
2013-01-08 13:40:00,31.68,31.68,31.65,31.66,59222.76956759716,18.5354,18.5354,18.5178,18.5237,59222.7696
2013-01-08 13:45:00,31.67,31.7,31.65,31.66,462287.9036672141,18.5295,18.5471,18.5178,18.5237,462287.9037
2013-01-08 13:50:00,31.66,31.67,31.63,31.66,133114.3951833607,18.5237,18.5295,18.5061,18.5237,133114.3952
2013-01-08 13:55:00,31.66,31.66,31.6,31.63,293377.1209633279,18.5237,18.5237,18.4886,18.5061,293377.121
2013-01-08 14:00:00,31.63,31.66,31.63,31.63,208866.9950738916,18.5061,18.5237,18.5061,18.5061,208866.9951
2013-01-08 14:05:00,31.63,31.63,31.57,31.58,138478.37985769022,18.5061,18.5061,18.471,18.4769,138478.3799
2013-01-08 14:10:00,31.58,31.61,31.57,31.6,116475.09578544062,18.4769,18.4944,18.471,18.4886,116475.0958
2013-01-08 14:15:00,31.6,31.62,31.58,31.61,260317.46031746035,18.4886,18.5003,18.4769,18.4944,260317.4603
2013-01-08 14:20:00,31.6,31.62,31.58,31.6,62616.310892172965,18.4886,18.5003,18.4769,18.4886,62616.3109
2013-01-08 14:25:00,31.6,31.62,31.6,31.6,92610.83743842364,18.4886,18.5003,18.4886,18.4886,92610.8374
2013-01-08 14:30:00,31.6,31.62,31.6,31.61,50027.36726874658,18.4886,18.5003,18.4886,18.4944,50027.3673
2013-01-08 14:35:00,31.61,31.62,31.58,31.59,223973.72742200329,18.4944,18.5003,18.4769,18.4827,223973.7274
2013-01-08 14:40:00,31.59,31.59,31.54,31.54,81335.52271483306,18.4827,18.4827,18.4535,18.4535,81335.5227
2013-01-08 14:45:00,31.55,31.56,31.53,31.53,80459.77011494253,18.4593,18.4652,18.4476,18.4476,80459.7701
2013-01-08 14:50:00,31.54,31.56,31.53,31.56,59113.30049261084,18.4535,18.4652,18.4476,18.4652,59113.3005
2013-01-08 14:55:00,31.56,31.56,31.54,31.55,275643.13081554463,18.4652,18.4652,18.4535,18.4593,275643.1308
2013-01-08 15:00:00,31.55,31.61,31.55,31.59,154570.33388067872,18.4593,18.4944,18.4593,18.4827,154570.3339
2013-01-08 15:05:00,31.59,31.64,31.56,31.61,294143.4044882321,18.4827,18.512,18.4652,18.4944,294143.4045
2013-01-08 15:10:00,31.61,31.62,31.58,31.59,165845.6486042693,18.4944,18.5003,18.4769,18.4827,165845.6486
2013-01-08 15:15:00,31.59,31.6,31.58,31.59,165079.3650793651,18.4827,18.4886,18.4769,18.4827,165079.3651
2013-01-08 15:20:00,31.59,31.69,31.58,31.65,363218.3908045977,18.4827,18.5412,18.4769,18.5178,363218.3908
2013-01-08 15:25:00,31.65,31.8,31.65,31.79,329611.3847837986,18.5178,18.6056,18.5178,18.5997,329611.3848
2013-01-08 15:30:00,31.79,31.84,31.78,31.81,303995.62123700057,18.5997,18.629,18.5939,18.6114,303995.6212
2013-01-08 15:35:00,31.81,31.81,31.73,31.73,178872.46852764094,18.6114,18.6114,18.5646,18.5646,178872.4685
2013-01-08 15:40:00,31.73,31.74,31.69,31.7,215763.5467980296,18.5646,18.5705,18.5412,18.5471,215763.5468
2013-01-08 15:45:00,31.71,31.71,31.6,31.69,592993.9792008757,18.5529,18.5529,18.4886,18.5412,592993.9792
2013-01-08 15:50:00,31.69,31.7,31.65,31.7,775259.9890530925,18.5412,18.5471,18.5178,18.5471,775259.9891
2013-01-08 15:55:00,31.7,31.73,31.65,31.65,1244772.8516694035,18.5471,18.5646,18.5178,18.5178,1244772.8517
2013-01-09 09:30:00,31.75,31.88,31.56,31.59,252435.6869184456,18.5763,18.6524,18.4652,18.4827,252435.6869
2013-01-09 09:35:00,31.58,31.66,31.46,31.46,163327.85987958402,18.4769,18.5237,18.4066,18.4066,163327.8599
2013-01-09 09:40:00,31.46,31.52,31.46,31.47,392775.0410509032,18.4066,18.4418,18.4066,18.4125,392775.0411
2013-01-09 09:45:00,31.47,31.61,31.46,31.54,159605.91133004928,18.4125,18.4944,18.4066,18.4535,159605.9113
2013-01-09 09:50:00,31.54,31.63,31.53,31.62,110673.23481116584,18.4535,18.5061,18.4476,18.5003,110673.2348
2013-01-09 09:55:00,31.62,31.62,31.59,31.59,102244.11603721949,18.5003,18.5003,18.4827,18.4827,102244.116
2013-01-09 10:00:00,31.6,31.62,31.58,31.61,230870.27914614123,18.4886,18.5003,18.4769,18.4944,230870.2791
2013-01-09 10:05:00,31.6,31.63,31.59,31.6,246414.8877941981,18.4886,18.5061,18.4827,18.4886,246414.8878
2013-01-09 10:10:00,31.61,31.62,31.6,31.61,96989.6004378763,18.4944,18.5003,18.4886,18.4944,96989.6004
2013-01-09 10:15:00,31.62,31.65,31.6,31.65,139901.47783251232,18.5003,18.5178,18.4886,18.5178,139901.4778
2013-01-09 10:20:00,31.65,31.7,31.64,31.68,78160.9195402299,18.5178,18.5471,18.512,18.5354,78160.9195
2013-01-09 10:25:00,31.69,31.69,31.65,31.67,106622.87903667217,18.5412,18.5412,18.5178,18.5295,106622.879
2013-01-09 10:30:00,31.66,31.67,31.3,31.31,399452.6546250684,18.5237,18.5295,18.313,18.3189,399452.6546
2013-01-09 10:35:00,31.3,31.32,31.18,31.24,401970.44334975374,18.313,18.3247,18.2428,18.2779,401970.4433
2013-01-09 10:40:00,31.24,31.29,31.19,31.28,173946.3601532567,18.2779,18.3072,18.2487,18.3013,173946.3602
2013-01-09 10:45:00,31.28,31.29,31.15,31.2,320306.5134099617,18.3013,18.3072,18.2253,18.2545,320306.5134
2013-01-09 10:50:00,31.19,31.37,31.19,31.37,138149.97263273125,18.2487,18.354,18.2487,18.354,138149.9726
2013-01-09 10:55:00,31.37,31.38,31.31,31.32,87575.2599890531,18.354,18.3598,18.3189,18.3247,87575.26
2013-01-09 11:00:00,31.32,31.35,31.22,31.27,116256.157635468,18.3247,18.3423,18.2662,18.2955,116256.1576
2013-01-09 11:05:00,31.27,31.35,31.24,31.32,185987.9584017515,18.2955,18.3423,18.2779,18.3247,185987.9584
2013-01-09 11:10:00,31.32,31.33,31.25,31.27,86590.03831417624,18.3247,18.3306,18.2838,18.2955,86590.0383
2013-01-09 11:15:00,31.27,31.3,31.27,31.28,48494.80021893815,18.2955,18.313,18.2955,18.3013,48494.8002
2013-01-09 11:20:00,31.27,31.29,31.21,31.23,81007.11548987411,18.2955,18.3072,18.2604,18.2721,81007.1155
2013-01-09 11:25:00,31.23,31.26,31.21,31.21,176573.6179529283,18.2721,18.2896,18.2604,18.2604,176573.618
2013-01-09 11:30:00,31.21,31.26,31.21,31.21,217405.5829228243,18.2604,18.2896,18.2604,18.2604,217405.5829
2013-01-09 11:35:00,31.21,31.21,31.1,31.14,259003.8314176245,18.2604,18.2604,18.196,18.2194,259003.8314
2013-01-09 11:40:00,31.14,31.24,31.14,31.2,145484.40065681445,18.2194,18.2779,18.2194,18.2545,145484.4007
2013-01-09 11:45:00,31.2,31.31,31.17,31.31,95675.97153804053,18.2545,18.3189,18.237,18.3189,95675.9715
2013-01-09 11:50:00,31.3,31.32,31.27,31.29,182594.4170771757,18.313,18.3247,18.2955,18.3072,182594.4171
2013-01-09 11:55:00,31.3,31.32,31.27,31.32,47619.04761904762,18.313,18.3247,18.2955,18.3247,47619.0476
2013-01-09 12:00:00,31.32,31.35,31.3,31.33,300273.6726874658,18.3247,18.3423,18.313,18.3306,300273.6727
2013-01-09 12:05:00,31.33,31.36,31.31,31.34,38970.99069512863,18.3306,18.3481,18.3189,18.3364,38970.9907
2013-01-09 12:10:00,31.34,31.37,31.33,31.34,57799.67159277504,18.3364,18.354,18.3306,18.3364,57799.6716
2013-01-09 12:15:00,31.33,31.35,31.31,31.31,160481.6639299398,18.3306,18.3423,18.3189,18.3189,160481.6639
2013-01-09 12:20:00,31.31,31.31,31.29,31.31,29775.588396278054,18.3189,18.3189,18.3072,18.3189,29775.5884
2013-01-09 12:25:00,31.31,31.33,31.3,31.32,64696.223316912976,18.3189,18.3306,18.313,18.3247,64696.2233
2013-01-09 12:30:00,31.32,31.32,31.29,31.32,33935.41324575808,18.3247,18.3247,18.3072,18.3247,33935.4132
2013-01-09 12:35:00,31.31,31.33,31.29,31.3,54515.59934318555,18.3189,18.3306,18.3072,18.313,54515.5993
2013-01-09 12:40:00,31.3,31.31,31.23,31.23,35249.04214559387,18.313,18.3189,18.2721,18.2721,35249.0421
2013-01-09 12:45:00,31.23,31.29,31.22,31.27,45101.25889436234,18.2721,18.3072,18.2662,18.2955,45101.2589
2013-01-09 12:50:00,31.26,31.3,31.24,31.29,36234.26382047072,18.2896,18.313,18.2779,18.3072,36234.2638
2013-01-09 12:55:00,31.29,31.31,31.26,31.31,30870.279146141216,18.3072,18.3189,18.2896,18.3189,30870.2791
2013-01-09 13:00:00,31.31,31.33,31.29,31.32,33607.00602079913,18.3189,18.3306,18.3072,18.3247,33607.006
2013-01-09 13:05:00,31.32,31.33,31.29,31.31,72140.12041598248,18.3247,18.3306,18.3072,18.3189,72140.1204
2013-01-09 13:10:00,31.31,31.31,31.25,31.27,62835.2490421456,18.3189,18.3189,18.2838,18.2955,62835.249
2013-01-09 13:15:00,31.27,31.31,31.26,31.31,39080.45977011495,18.2955,18.3189,18.2896,18.3189,39080.4598
2013-01-09 13:20:00,31.31,31.33,31.31,31.31,50574.71264367816,18.3189,18.3306,18.3189,18.3189,50574.7126
2013-01-09 13:25:00,31.31,31.32,31.29,31.31,46852.76409414341,18.3189,18.3247,18.3072,18.3189,46852.7641
2013-01-09 13:30:00,31.31,31.36,31.31,31.35,87137.38368910782,18.3189,18.3481,18.3189,18.3423,87137.3837
2013-01-09 13:35:00,31.35,31.38,31.32,31.37,65024.63054187192,18.3423,18.3598,18.3247,18.354,65024.6305
2013-01-09 13:40:00,31.38,31.39,31.34,31.39,116256.157635468,18.3598,18.3657,18.3364,18.3657,116256.1576
2013-01-09 13:45:00,31.39,31.42,31.38,31.42,52873.56321839081,18.3657,18.3832,18.3598,18.3832,52873.5632
2013-01-09 13:50:00,31.42,31.42,31.39,31.41,301149.4252873563,18.3832,18.3832,18.3657,18.3774,301149.4253
2013-01-09 13:55:00,31.4,31.41,31.37,31.41,65353.03776683087,18.3715,18.3774,18.354,18.3774,65353.0378
2013-01-09 14:00:00,31.41,31.42,31.37,31.37,77394.63601532567,18.3774,18.3832,18.354,18.354,77394.636
2013-01-09 14:05:00,31.38,31.38,31.22,31.23,343842.3645320197,18.3598,18.3598,18.2662,18.2721,343842.3645
2013-01-09 14:10:00,31.24,31.26,31.21,31.26,70169.67706622879,18.2779,18.2896,18.2604,18.2896,70169.6771
2013-01-09 14:15:00,31.26,31.3,31.25,31.27,58128.07881773399,18.2896,18.313,18.2838,18.2955,58128.0788
2013-01-09 14:20:00,31.28,31.29,31.25,31.28,46743.29501915709,18.3013,18.3072,18.2838,18.3013,46743.295
2013-01-09 14:25:00,31.27,31.32,31.27,31.31,93596.0591133005,18.2955,18.3247,18.2955,18.3189,93596.0591
2013-01-09 14:30:00,31.31,31.38,31.31,31.35,234373.28954570336,18.3189,18.3598,18.3189,18.3423,234373.2895
2013-01-09 14:35:00,31.36,31.36,31.21,31.27,611275.3147235906,18.3481,18.3481,18.2604,18.2955,611275.3147
2013-01-09 14:40:00,31.25,31.26,31.21,31.24,109469.07498631637,18.2838,18.2896,18.2604,18.2779,109469.075
2013-01-09 14:45:00,31.24,31.3,31.23,31.25,154570.33388067872,18.2779,18.313,18.2721,18.2838,154570.3339
2013-01-09 14:50:00,31.24,31.29,31.24,31.29,92391.89928845102,18.2779,18.3072,18.2779,18.3072,92391.8993
2013-01-09 14:55:00,31.3,31.3,31.27,31.28,58675.42419266557,18.313,18.313,18.2955,18.3013,58675.4242
2013-01-09 15:00:00,31.27,31.3,31.24,31.28,87903.66721401205,18.2955,18.313,18.2779,18.3013,87903.6672
2013-01-09 15:05:00,31.29,31.29,31.25,31.27,59989.05309250137,18.3072,18.3072,18.2838,18.2955,59989.0531
2013-01-09 15:10:00,31.27,31.3,31.24,31.28,136179.52928297757,18.2955,18.313,18.2779,18.3013,136179.5293
2013-01-09 15:15:00,31.28,31.3,31.24,31.24,87794.19813902573,18.3013,18.313,18.2779,18.2779,87794.1981
2013-01-09 15:20:00,31.24,31.31,31.24,31.29,143623.42638204707,18.2779,18.3189,18.2779,18.3072,143623.4264
2013-01-09 15:25:00,31.29,31.3,31.27,31.28,65024.63054187192,18.3072,18.313,18.2955,18.3013,65024.6305
2013-01-09 15:30:00,31.28,31.33,31.28,31.29,87356.32183908047,18.3013,18.3306,18.3013,18.3072,87356.3218
2013-01-09 15:35:00,31.29,31.33,31.28,31.33,82649.15161466887,18.3072,18.3306,18.3013,18.3306,82649.1516
2013-01-09 15:40:00,31.33,31.33,31.31,31.33,141215.10673234813,18.3306,18.3306,18.3189,18.3306,141215.1067
2013-01-09 15:45:00,31.33,31.37,31.32,31.33,216420.36124794747,18.3306,18.354,18.3247,18.3306,216420.3612
2013-01-09 15:50:00,31.33,31.37,31.32,31.36,145046.5243568692,18.3306,18.354,18.3247,18.3481,145046.5244
2013-01-09 15:55:00,31.36,31.4,31.35,31.4,391899.28845101263,18.3481,18.3715,18.3423,18.3715,391899.2885
2013-01-10 09:30:00,31.71,31.71,31.5,31.66,150301.03995621236,18.5529,18.5529,18.4301,18.5237,150301.04
2013-01-10 09:35:00,31.66,31.66,31.6,31.65,142090.85933223864,18.5237,18.5237,18.4886,18.5178,142090.8593
2013-01-10 09:40:00,31.65,31.65,31.62,31.64,145922.2769567597,18.5178,18.5178,18.5003,18.512,145922.277
2013-01-10 09:45:00,31.65,31.66,31.6,31.64,140229.88505747126,18.5178,18.5237,18.4886,18.512,140229.8851
2013-01-10 09:50:00,31.64,31.64,31.57,31.61,76081.00711548988,18.512,18.512,18.471,18.4944,76081.0071
2013-01-10 09:55:00,31.61,31.62,31.58,31.61,128407.2249589491,18.4944,18.5003,18.4769,18.4944,128407.225
2013-01-10 10:00:00,31.61,31.63,31.57,31.6,126984.12698412698,18.4944,18.5061,18.471,18.4886,126984.127
2013-01-10 10:05:00,31.6,31.77,31.6,31.76,221893.81499726328,18.4886,18.588,18.4886,18.5822,221893.815
2013-01-10 10:10:00,31.76,31.77,31.72,31.76,88560.48166392994,18.5822,18.588,18.5588,18.5822,88560.4817
2013-01-10 10:15:00,31.76,31.83,31.73,31.8,105747.12643678162,18.5822,18.6231,18.5646,18.6056,105747.1264
2013-01-10 10:20:00,31.8,31.86,31.76,31.85,126436.7816091954,18.6056,18.6407,18.5822,18.6348,126436.7816
2013-01-10 10:25:00,31.86,31.95,31.82,31.91,156759.71538040505,18.6407,18.6933,18.6173,18.6699,156759.7154
2013-01-10 10:30:00,31.91,31.92,31.73,31.84,139792.008757526,18.6699,18.6758,18.5646,18.629,139792.0088
2013-01-10 10:35:00,31.84,31.88,31.73,31.88,78489.32676518883,18.629,18.6524,18.5646,18.6524,78489.3268
2013-01-10 10:40:00,31.87,31.89,31.83,31.83,86480.56923918994,18.6465,18.6582,18.6231,18.6231,86480.5692
2013-01-10 10:45:00,31.84,31.84,31.76,31.81,49808.42911877395,18.629,18.629,18.5822,18.6114,49808.4291
2013-01-10 10:50:00,31.81,31.82,31.75,31.75,66885.6048166393,18.6114,18.6173,18.5763,18.5763,66885.6048
2013-01-10 10:55:00,31.75,31.85,31.73,31.83,166830.87027914615,18.5763,18.6348,18.5646,18.6231,166830.8703
2013-01-10 11:00:00,31.83,31.87,31.83,31.86,85714.28571428572,18.6231,18.6465,18.6231,18.6407,85714.2857
2013-01-10 11:05:00,31.85,31.94,31.85,31.93,121729.6113847838,18.6348,18.6875,18.6348,18.6816,121729.6114
2013-01-10 11:10:00,31.94,32.24,31.92,31.99,351614.6688560482,18.6875,18.863,18.6758,18.7167,351614.6689
2013-01-10 11:15:00,31.99,32.05,31.96,32.05,210837.43842364533,18.7167,18.7518,18.6992,18.7518,210837.4384
2013-01-10 11:20:00,32.04,32.06,31.98,31.98,51997.81061850028,18.746,18.7577,18.7109,18.7109,51997.8106
2013-01-10 11:25:00,31.99,32.03,31.99,32.01,93596.0591133005,18.7167,18.7401,18.7167,18.7284,93596.0591
2013-01-10 11:30:00,32.02,32.02,31.95,31.95,84619.59496442255,18.7343,18.7343,18.6933,18.6933,84619.595
2013-01-10 11:35:00,31.95,32.02,31.95,31.95,100821.01806239736,18.6933,18.7343,18.6933,18.6933,100821.0181
2013-01-10 11:40:00,31.95,31.95,31.85,31.85,209085.93322386427,18.6933,18.6933,18.6348,18.6348,209085.9332
2013-01-10 11:45:00,31.86,31.86,31.76,31.79,192118.2266009852,18.6407,18.6407,18.5822,18.5997,192118.2266
2013-01-10 11:50:00,31.79,31.84,31.79,31.82,94033.93541324577,18.5997,18.629,18.5997,18.6173,94033.9354
2013-01-10 11:55:00,31.82,31.83,31.72,31.72,172961.13847837987,18.6173,18.6231,18.5588,18.5588,172961.1385
2013-01-10 12:00:00,31.73,31.81,31.71,31.73,250903.11986863712,18.5646,18.6114,18.5529,18.5646,250903.1199
2013-01-10 12:05:00,31.73,31.74,31.64,31.72,268308.70279146143,18.5646,18.5705,18.512,18.5588,268308.7028
2013-01-10 12:10:00,31.72,31.74,31.68,31.71,70060.20799124248,18.5588,18.5705,18.5354,18.5529,70060.208
2013-01-10 12:15:00,31.71,31.71,31.6,31.7,213574.16529830324,18.5529,18.5529,18.4886,18.5471,213574.1653
2013-01-10 12:20:00,31.7,31.71,31.64,31.64,55610.29009304872,18.5471,18.5529,18.512,18.512,55610.2901
2013-01-10 12:25:00,31.65,31.68,31.64,31.68,33278.598795840175,18.5178,18.5354,18.512,18.5354,33278.5988
2013-01-10 12:30:00,31.68,31.71,31.63,31.65,114942.5287356322,18.5354,18.5529,18.5061,18.5178,114942.5287
2013-01-10 12:35:00,31.65,31.65,31.62,31.62,50246.30541871922,18.5178,18.5178,18.5003,18.5003,50246.3054
2013-01-10 12:40:00,31.63,31.63,31.58,31.6,80678.70826491517,18.5061,18.5061,18.4769,18.4886,80678.7083
2013-01-10 12:45:00,31.6,31.65,31.58,31.59,118007.66283524904,18.4886,18.5178,18.4769,18.4827,118007.6628
2013-01-10 12:50:00,31.59,31.59,31.56,31.56,93814.99726327312,18.4827,18.4827,18.4652,18.4652,93814.9973
2013-01-10 12:55:00,31.57,31.6,31.55,31.59,107060.7553366174,18.471,18.4886,18.4593,18.4827,107060.7553
2013-01-10 13:00:00,31.6,31.6,31.51,31.52,188943.62342638205,18.4886,18.4886,18.4359,18.4418,188943.6234
2013-01-10 13:05:00,31.52,31.53,31.47,31.47,84181.71866447729,18.4418,18.4476,18.4125,18.4125,84181.7187
2013-01-10 13:10:00,31.47,31.52,31.47,31.51,126327.3125342091,18.4125,18.4418,18.4125,18.4359,126327.3125
2013-01-10 13:15:00,31.51,31.56,31.48,31.56,84181.71866447729,18.4359,18.4652,18.4183,18.4652,84181.7187
2013-01-10 13:20:00,31.56,31.61,31.56,31.58,106185.00273672688,18.4652,18.4944,18.4652,18.4769,106185.0027
2013-01-10 13:25:00,31.58,31.64,31.57,31.63,131472.35905856595,18.4769,18.512,18.471,18.5061,131472.3591
2013-01-10 13:30:00,31.62,31.7,31.59,31.7,111548.98741105638,18.5003,18.5471,18.4827,18.5471,111548.9874
2013-01-10 13:35:00,31.69,31.73,31.65,31.68,97208.53858784892,18.5412,18.5646,18.5178,18.5354,97208.5386
2013-01-10 13:40:00,31.68,31.69,31.63,31.63,52107.27969348659,18.5354,18.5412,18.5061,18.5061,52107.2797
2013-01-10 13:45:00,31.63,31.66,31.58,31.61,40722.49589490969,18.5061,18.5237,18.4769,18.4944,40722.4959
2013-01-10 13:50:00,31.61,31.67,31.6,31.6,48932.67651888342,18.4944,18.5295,18.4886,18.4886,48932.6765
2013-01-10 13:55:00,31.59,31.66,31.56,31.62,109359.60591133006,18.4827,18.5237,18.4652,18.5003,109359.6059
2013-01-10 14:00:00,31.62,31.65,31.62,31.62,71702.24411603723,18.5003,18.5178,18.5003,18.5003,71702.2441
2013-01-10 14:05:00,31.63,31.68,31.62,31.65,100930.4871373837,18.5061,18.5354,18.5003,18.5178,100930.4871
2013-01-10 14:10:00,31.64,31.66,31.63,31.65,78927.2030651341,18.512,18.5237,18.5061,18.5178,78927.2031
2013-01-10 14:15:00,31.65,31.68,31.63,31.63,127640.94143404489,18.5178,18.5354,18.5061,18.5061,127640.9414
2013-01-10 14:20:00,31.63,31.65,31.57,31.58,194854.95347564315,18.5061,18.5178,18.471,18.4769,194854.9535
2013-01-10 14:25:00,31.59,31.63,31.58,31.6,99507.38916256158,18.4827,18.5061,18.4769,18.4886,99507.3892
2013-01-10 14:30:00,31.6,31.63,31.57,31.58,55719.75916803503,18.4886,18.5061,18.471,18.4769,55719.7592
2013-01-10 14:35:00,31.59,31.63,31.57,31.63,58128.07881773399,18.4827,18.5061,18.471,18.5061,58128.0788
2013-01-10 14:40:00,31.63,31.63,31.57,31.63,105637.6573617953,18.5061,18.5061,18.471,18.5061,105637.6574
2013-01-10 14:45:00,31.63,31.68,31.62,31.65,105856.59551176793,18.5061,18.5354,18.5003,18.5178,105856.5955
2013-01-10 14:50:00,31.65,31.7,31.63,31.64,101477.83251231528,18.5178,18.5471,18.5061,18.512,101477.8325
2013-01-10 14:55:00,31.63,31.69,31.63,31.65,179967.1592775041,18.5061,18.5412,18.5061,18.5178,179967.1593
2013-01-10 15:00:00,31.65,31.73,31.64,31.73,216967.70662287905,18.5178,18.5646,18.512,18.5646,216967.7066
2013-01-10 15:05:00,31.73,31.76,31.72,31.76,112534.20908593322,18.5646,18.5822,18.5588,18.5822,112534.2091
2013-01-10 15:10:00,31.76,31.76,31.73,31.74,85933.22386425835,18.5822,18.5822,18.5646,18.5705,85933.2239
2013-01-10 15:15:00,31.74,31.81,31.69,31.81,504980.84291187744,18.5705,18.6114,18.5412,18.6114,504980.8429
2013-01-10 15:20:00,31.81,31.88,31.8,31.88,116256.157635468,18.6114,18.6524,18.6056,18.6524,116256.1576
2013-01-10 15:25:00,31.88,31.89,31.86,31.88,82211.27531472359,18.6524,18.6582,18.6407,18.6524,82211.2753
2013-01-10 15:30:00,31.87,31.9,31.84,31.88,84510.12588943624,18.6465,18.6641,18.629,18.6524,84510.1259
2013-01-10 15:35:00,31.88,31.91,31.86,31.91,103338.80678708263,18.6524,18.6699,18.6407,18.6699,103338.8068
2013-01-10 15:40:00,31.91,31.92,31.89,31.92,100602.07991242474,18.6699,18.6758,18.6582,18.6758,100602.0799
2013-01-10 15:45:00,31.92,31.94,31.89,31.92,133880.67870826492,18.6758,18.6875,18.6582,18.6758,133880.6787
2013-01-10 15:50:00,31.93,31.93,31.87,31.87,81226.05363984675,18.6816,18.6816,18.6465,18.6465,81226.0536
2013-01-10 15:55:00,31.88,31.89,31.85,31.89,236562.67104542968,18.6524,18.6582,18.6348,18.6582,236562.671
2013-01-11 09:30:00,31.78,31.83,31.66,31.79,177120.96332785988,18.5939,18.6231,18.5237,18.5997,177120.9633
2013-01-11 09:35:00,31.79,31.93,31.74,31.77,70060.20799124248,18.5997,18.6816,18.5705,18.588,70060.208
2013-01-11 09:40:00,31.79,31.86,31.73,31.86,139025.7252326218,18.5997,18.6407,18.5646,18.6407,139025.7252
2013-01-11 09:45:00,31.86,31.91,31.73,31.77,99178.98193760264,18.6407,18.6699,18.5646,18.588,99178.9819
2013-01-11 09:50:00,31.77,31.8,31.73,31.79,47290.640394088674,18.588,18.6056,18.5646,18.5997,47290.6404
2013-01-11 09:55:00,31.79,31.82,31.75,31.76,45101.25889436234,18.5997,18.6173,18.5763,18.5822,45101.2589
2013-01-11 10:00:00,31.77,31.85,31.76,31.84,39408.86699507389,18.588,18.6348,18.5822,18.629,39408.867
2013-01-11 10:05:00,31.84,31.84,31.78,31.79,55500.8210180624,18.629,18.629,18.5939,18.5997,55500.821
2013-01-11 10:10:00,31.79,31.88,31.79,31.85,46305.41871921183,18.5997,18.6524,18.5997,18.6348,46305.4187
2013-01-11 10:15:00,31.85,31.87,31.83,31.84,28571.42857142857,18.6348,18.6465,18.6231,18.629,28571.4286
2013-01-11 10:20:00,31.84,31.84,31.8,31.84,39518.336070060206,18.629,18.629,18.6056,18.629,39518.3361
2013-01-11 10:25:00,31.83,31.84,31.82,31.84,17515.05199781062,18.6231,18.629,18.6173,18.629,17515.052
2013-01-11 10:30:00,31.84,31.85,31.79,31.79,52873.56321839081,18.629,18.6348,18.5997,18.5997,52873.5632
2013-01-11 10:35:00,31.79,31.79,31.74,31.76,123481.11658456486,18.5997,18.5997,18.5705,18.5822,123481.1166
2013-01-11 10:40:00,31.76,31.83,31.74,31.77,104214.55938697318,18.5822,18.6231,18.5705,18.588,104214.5594
2013-01-11 10:45:00,31.77,31.84,31.76,31.82,62287.903667214014,18.588,18.629,18.5822,18.6173,62287.9037
2013-01-11 10:50:00,31.82,31.82,31.73,31.73,27695.675971538043,18.6173,18.6173,18.5646,18.5646,27695.676
2013-01-11 10:55:00,31.73,31.74,31.69,31.7,48166.3929939792,18.5646,18.5705,18.5412,18.5471,48166.393
2013-01-11 11:00:00,31.71,31.75,31.71,31.74,28680.897646414887,18.5529,18.5763,18.5529,18.5705,28680.8976
2013-01-11 11:05:00,31.74,31.77,31.68,31.68,50136.836343732895,18.5705,18.588,18.5354,18.5354,50136.8363
2013-01-11 11:10:00,31.69,31.7,31.66,31.66,28243.021346469624,18.5412,18.5471,18.5237,18.5237,28243.0213
2013-01-11 11:15:00,31.67,31.69,31.63,31.63,34920.63492063492,18.5295,18.5412,18.5061,18.5061,34920.6349
2013-01-11 11:20:00,31.64,31.7,31.64,31.68,35686.91844553914,18.512,18.5471,18.512,18.5354,35686.9184
2013-01-11 11:25:00,31.68,31.69,31.64,31.64,66666.66666666667,18.5354,18.5412,18.512,18.512,66666.6667
2013-01-11 11:30:00,31.64,31.7,31.63,31.7,30541.871921182268,18.512,18.5471,18.5061,18.5471,30541.8719
2013-01-11 11:35:00,31.7,31.73,31.69,31.73,27257.799671592777,18.5471,18.5646,18.5412,18.5646,27257.7997
2013-01-11 11:40:00,31.73,31.73,31.72,31.73,34373.28954570334,18.5646,18.5646,18.5588,18.5646,34373.2895
2013-01-11 11:45:00,31.73,31.8,31.73,31.8,47728.51669403394,18.5646,18.6056,18.5646,18.6056,47728.5167
2013-01-11 11:50:00,31.8,31.82,31.8,31.81,23097.97482211276,18.6056,18.6173,18.6056,18.6114,23097.9748
2013-01-11 11:55:00,31.8,31.82,31.8,31.81,24192.66557197592,18.6056,18.6173,18.6056,18.6114,24192.6656
2013-01-11 12:00:00,31.8,31.84,31.8,31.83,41817.18664477285,18.6056,18.629,18.6056,18.6231,41817.1866
2013-01-11 12:05:00,31.82,31.84,31.8,31.8,147126.4367816092,18.6173,18.629,18.6056,18.6056,147126.4368
2013-01-11 12:10:00,31.8,31.82,31.77,31.78,37876.29994526546,18.6056,18.6173,18.588,18.5939,37876.2999
2013-01-11 12:15:00,31.78,31.81,31.76,31.78,81882.86808976464,18.5939,18.6114,18.5822,18.5939,81882.8681
2013-01-11 12:20:00,31.78,31.82,31.78,31.8,88451.01258894363,18.5939,18.6173,18.5939,18.6056,88451.0126
2013-01-11 12:25:00,31.79,31.8,31.77,31.79,29994.526546250687,18.5997,18.6056,18.588,18.5997,29994.5265
2013-01-11 12:30:00,31.79,31.79,31.74,31.77,40284.61959496442,18.5997,18.5997,18.5705,18.588,40284.6196
2013-01-11 12:35:00,31.77,31.79,31.76,31.79,88779.41981390258,18.588,18.5997,18.5822,18.5997,88779.4198
2013-01-11 12:40:00,31.79,31.81,31.78,31.78,59551.17679255611,18.5997,18.6114,18.5939,18.5939,59551.1768
2013-01-11 12:45:00,31.78,31.79,31.75,31.78,92939.2446633826,18.5939,18.5997,18.5763,18.5939,92939.2447
2013-01-11 12:50:00,31.77,31.79,31.74,31.75,45977.01149425288,18.588,18.5997,18.5705,18.5763,45977.0115
2013-01-11 12:55:00,31.74,31.77,31.72,31.72,57799.67159277504,18.5705,18.588,18.5588,18.5588,57799.6716
2013-01-11 13:00:00,31.73,31.74,31.7,31.7,24192.66557197592,18.5646,18.5705,18.5471,18.5471,24192.6656
2013-01-11 13:05:00,31.71,31.72,31.7,31.71,10509.03119868637,18.5529,18.5588,18.5471,18.5529,10509.0312
2013-01-11 13:10:00,31.7,31.71,31.65,31.66,51559.93431855501,18.5471,18.5529,18.5178,18.5237,51559.9343
2013-01-11 13:15:00,31.67,31.71,31.63,31.71,101258.89436234265,18.5295,18.5529,18.5061,18.5529,101258.8944
2013-01-11 13:20:00,31.71,31.73,31.7,31.73,26819.92337164751,18.5529,18.5646,18.5471,18.5646,26819.9234
2013-01-11 13:25:00,31.73,31.74,31.72,31.73,18390.80459770115,18.5646,18.5705,18.5588,18.5646,18390.8046
2013-01-11 13:30:00,31.73,31.77,31.73,31.76,39299.39792008758,18.5646,18.588,18.5646,18.5822,39299.3979
2013-01-11 13:35:00,31.76,31.78,31.75,31.78,36015.32567049809,18.5822,18.5939,18.5763,18.5939,36015.3257
2013-01-11 13:40:00,31.78,31.8,31.75,31.75,29009.30487137384,18.5939,18.6056,18.5763,18.5763,29009.3049
2013-01-11 13:45:00,31.76,31.78,31.74,31.77,27148.33059660645,18.5822,18.5939,18.5705,18.588,27148.3306
2013-01-11 13:50:00,31.77,31.79,31.76,31.77,17733.990147783254,18.588,18.5997,18.5822,18.588,17733.9901
2013-01-11 13:55:00,31.77,31.79,31.73,31.74,31746.031746031746,18.588,18.5997,18.5646,18.5705,31746.0317
2013-01-11 14:00:00,31.74,31.75,31.72,31.73,19813.902572523264,18.5705,18.5763,18.5588,18.5646,19813.9026
2013-01-11 14:05:00,31.72,31.74,31.71,31.73,25834.701696770662,18.5588,18.5705,18.5529,18.5646,25834.7017
2013-01-11 14:10:00,31.73,31.76,31.72,31.76,35905.85659551177,18.5646,18.5822,18.5588,18.5822,35905.8566
2013-01-11 14:15:00,31.76,31.79,31.76,31.79,27148.33059660645,18.5822,18.5997,18.5822,18.5997,27148.3306
2013-01-11 14:20:00,31.79,31.79,31.74,31.75,37000.54734537494,18.5997,18.5997,18.5705,18.5763,37000.5473
2013-01-11 14:25:00,31.74,31.76,31.74,31.75,23097.97482211276,18.5705,18.5822,18.5705,18.5763,23097.9748
2013-01-11 14:30:00,31.75,31.78,31.75,31.75,50246.30541871922,18.5763,18.5939,18.5763,18.5763,50246.3054
2013-01-11 14:35:00,31.76,31.77,31.75,31.75,21893.814997263275,18.5822,18.588,18.5763,18.5763,21893.815
2013-01-11 14:40:00,31.75,31.76,31.73,31.73,21674.87684729064,18.5763,18.5822,18.5646,18.5646,21674.8768
2013-01-11 14:45:00,31.73,31.73,31.67,31.68,67104.54296661193,18.5646,18.5646,18.5295,18.5354,67104.543
2013-01-11 14:50:00,31.68,31.7,31.67,31.67,27367.26874657909,18.5354,18.5471,18.5295,18.5295,27367.2687
2013-01-11 14:55:00,31.68,31.68,31.65,31.65,53201.97044334975,18.5354,18.5354,18.5178,18.5178,53201.9704
2013-01-11 15:00:00,31.65,31.66,31.59,31.59,116037.21948549536,18.5178,18.5237,18.4827,18.4827,116037.2195
2013-01-11 15:05:00,31.6,31.6,31.57,31.6,106951.28626163107,18.4886,18.4886,18.471,18.4886,106951.2863
2013-01-11 15:10:00,31.6,31.63,31.58,31.63,73234.81116584565,18.4886,18.5061,18.4769,18.5061,73234.8112
2013-01-11 15:15:00,31.63,31.67,31.63,31.67,81992.33716475096,18.5061,18.5295,18.5061,18.5295,81992.3372
2013-01-11 15:20:00,31.66,31.72,31.65,31.69,105528.18828680896,18.5237,18.5588,18.5178,18.5412,105528.1883
2013-01-11 15:25:00,31.68,31.71,31.67,31.69,82649.15161466887,18.5354,18.5529,18.5295,18.5412,82649.1516
2013-01-11 15:30:00,31.68,31.69,31.66,31.68,73015.87301587302,18.5354,18.5412,18.5237,18.5354,73015.873
2013-01-11 15:35:00,31.68,31.68,31.63,31.64,117788.7246852764,18.5354,18.5354,18.5061,18.512,117788.7247
2013-01-11 15:40:00,31.63,31.64,31.62,31.63,83415.43513957308,18.5061,18.512,18.5003,18.5061,83415.4351
2013-01-11 15:45:00,31.63,31.65,31.62,31.65,158839.62780514505,18.5061,18.5178,18.5003,18.5178,158839.6278
2013-01-11 15:50:00,31.65,31.69,31.64,31.67,200875.7525998905,18.5178,18.5412,18.512,18.5295,200875.7526
2013-01-11 15:55:00,31.67,31.69,31.65,31.69,267980.2955665025,18.5295,18.5412,18.5178,18.5412,267980.2956
2013-01-14 09:30:00,31.7,31.89,31.62,31.84,69731.80076628353,18.5471,18.6582,18.5003,18.629,69731.8008
2013-01-14 09:35:00,31.82,31.93,31.82,31.91,56595.51176792556,18.6173,18.6816,18.6173,18.6699,56595.5118
2013-01-14 09:40:00,31.92,31.92,31.81,31.81,56376.57361795293,18.6758,18.6758,18.6114,18.6114,56376.5736
2013-01-14 09:45:00,31.81,31.83,31.76,31.78,43787.62999452655,18.6114,18.6231,18.5822,18.5939,43787.63
2013-01-14 09:50:00,31.78,31.79,31.64,31.72,48823.2074438971,18.5939,18.5997,18.512,18.5588,48823.2074
2013-01-14 09:55:00,31.72,31.8,31.71,31.79,61740.55829228243,18.5588,18.6056,18.5529,18.5997,61740.5583
2013-01-14 10:00:00,31.79,31.81,31.74,31.78,54625.06841817187,18.5997,18.6114,18.5705,18.5939,54625.0684
2013-01-14 10:05:00,31.77,31.82,31.75,31.78,49261.08374384237,18.588,18.6173,18.5763,18.5939,49261.0837
2013-01-14 10:10:00,31.79,31.81,31.78,31.79,78598.79584017515,18.5997,18.6114,18.5939,18.5997,78598.7958
2013-01-14 10:15:00,31.79,31.82,31.79,31.8,55281.88286808976,18.5997,18.6173,18.5997,18.6056,55281.8829
2013-01-14 10:20:00,31.8,31.82,31.78,31.78,80131.36288998359,18.6056,18.6173,18.5939,18.5939,80131.3629
2013-01-14 10:25:00,31.78,31.82,31.78,31.78,33716.47509578544,18.5939,18.6173,18.5939,18.5939,33716.4751
2013-01-14 10:30:00,31.79,31.81,31.74,31.74,38204.707170224414,18.5997,18.6114,18.5705,18.5705,38204.7072
2013-01-14 10:35:00,31.74,31.78,31.73,31.77,95347.56431308156,18.5705,18.5939,18.5646,18.588,95347.5643
2013-01-14 10:40:00,31.76,31.83,31.75,31.83,81444.99178981938,18.5822,18.6231,18.5763,18.6231,81444.9918
2013-01-14 10:45:00,31.83,31.87,31.83,31.84,44116.03721948549,18.6231,18.6465,18.6231,18.629,44116.0372
2013-01-14 10:50:00,31.84,31.86,31.83,31.86,61083.743842364536,18.629,18.6407,18.6231,18.6407,61083.7438
2013-01-14 10:55:00,31.85,31.9,31.84,31.88,48056.923918992885,18.6348,18.6641,18.629,18.6524,48056.9239
2013-01-14 11:00:00,31.87,31.97,31.87,31.96,127859.87958401752,18.6465,18.705,18.6465,18.6992,127859.8796
2013-01-14 11:05:00,31.96,32.01,31.95,31.98,119759.1680350301,18.6992,18.7284,18.6933,18.7109,119759.168
2013-01-14 11:10:00,31.98,32.0,31.96,31.99,49370.552818828684,18.7109,18.7226,18.6992,18.7167,49370.5528
2013-01-14 11:15:00,31.99,32.0,31.95,31.98,51888.34154351396,18.7167,18.7226,18.6933,18.7109,51888.3415
2013-01-14 11:20:00,31.97,32.0,31.95,32.0,53639.84674329502,18.705,18.7226,18.6933,18.7226,53639.8467
2013-01-14 11:25:00,31.99,32.01,31.98,31.99,60755.33661740559,18.7167,18.7284,18.7109,18.7167,60755.3366
2013-01-14 11:30:00,31.99,32.04,31.99,32.01,50465.24356869185,18.7167,18.746,18.7167,18.7284,50465.2436
2013-01-14 11:35:00,32.01,32.05,31.99,32.01,116146.68856048166,18.7284,18.7518,18.7167,18.7284,116146.6886
2013-01-14 11:40:00,32.0,32.03,31.98,32.02,78379.85769020252,18.7226,18.7401,18.7109,18.7343,78379.8577
2013-01-14 11:45:00,32.02,32.05,32.0,32.04,46962.23316912972,18.7343,18.7518,18.7226,18.746,46962.2332
2013-01-14 11:50:00,32.04,32.05,32.02,32.03,20470.71702244116,18.746,18.7518,18.7343,18.7401,20470.717
2013-01-14 11:55:00,32.03,32.05,32.01,32.01,23426.382047071704,18.7401,18.7518,18.7284,18.7284,23426.382
2013-01-14 12:00:00,32.01,32.05,32.01,32.03,69622.33169129721,18.7284,18.7518,18.7284,18.7401,69622.3317
2013-01-14 12:05:00,32.04,32.05,32.03,32.03,29118.77394636016,18.746,18.7518,18.7401,18.7401,29118.7739
2013-01-14 12:10:00,32.03,32.04,32.0,32.0,33935.41324575808,18.7401,18.746,18.7226,18.7226,33935.4132
2013-01-14 12:15:00,32.0,32.02,31.97,31.97,41707.71756978654,18.7226,18.7343,18.705,18.705,41707.7176
2013-01-14 12:20:00,31.97,32.0,31.97,31.98,40613.026819923376,18.705,18.7226,18.705,18.7109,40613.0268
2013-01-14 12:25:00,31.97,31.98,31.95,31.96,21893.814997263275,18.705,18.7109,18.6933,18.6992,21893.815
2013-01-14 12:30:00,31.95,31.98,31.95,31.96,52326.21784345923,18.6933,18.7109,18.6933,18.6992,52326.2178
2013-01-14 12:35:00,31.97,32.02,31.97,32.01,41379.31034482759,18.705,18.7343,18.705,18.7284,41379.3103
2013-01-14 12:40:00,32.02,32.03,32.0,32.02,38642.58347016968,18.7343,18.7401,18.7226,18.7343,38642.5835
2013-01-14 12:45:00,32.03,32.05,32.02,32.02,34154.35139573071,18.7401,18.7518,18.7343,18.7343,34154.3514
2013-01-14 12:50:00,32.03,32.07,32.03,32.06,30651.340996168583,18.7401,18.7635,18.7401,18.7577,30651.341
2013-01-14 12:55:00,32.05,32.06,32.03,32.05,46524.356869184456,18.7518,18.7577,18.7401,18.7518,46524.3569
2013-01-14 13:00:00,32.03,32.04,31.99,32.0,33935.41324575808,18.7401,18.746,18.7167,18.7226,33935.4132
2013-01-14 13:05:00,32.0,32.0,31.99,31.99,11056.376573617954,18.7226,18.7226,18.7167,18.7167,11056.3766
2013-01-14 13:10:00,32.0,32.08,31.99,32.08,67761.35741652983,18.7226,18.7694,18.7167,18.7694,67761.3574
2013-01-14 13:15:00,32.07,32.19,32.07,32.18,153585.11220580188,18.7635,18.8338,18.7635,18.8279,153585.1122
2013-01-14 13:20:00,32.17,32.21,32.17,32.21,89983.57963875205,18.8221,18.8455,18.8221,18.8455,89983.5796
2013-01-14 13:25:00,32.2,32.3,32.2,32.29,148659.00383141762,18.8396,18.8981,18.8396,18.8923,148659.0038
2013-01-14 13:30:00,32.28,32.35,32.28,32.31,187411.05637657363,18.8864,18.9274,18.8864,18.904,187411.0564
2013-01-14 13:35:00,32.3,32.31,32.2,32.22,87027.91461412152,18.8981,18.904,18.8396,18.8513,87027.9146
2013-01-14 13:40:00,32.22,32.23,32.16,32.16,36453.20197044335,18.8513,18.8572,18.8162,18.8162,36453.202
2013-01-14 13:45:00,32.16,32.16,32.11,32.11,83962.78051450466,18.8162,18.8162,18.787,18.787,83962.7805
2013-01-14 13:50:00,32.12,32.12,32.09,32.1,21893.814997263275,18.7928,18.7928,18.7752,18.7811,21893.815
2013-01-14 13:55:00,32.1,32.15,32.09,32.13,47400.10946907499,18.7811,18.8104,18.7752,18.7987,47400.1095
2013-01-14 14:00:00,32.13,32.15,32.09,32.13,57142.857142857145,18.7987,18.8104,18.7752,18.7987,57142.8571
2013-01-14 14:05:00,32.15,32.18,32.13,32.16,47400.10946907499,18.8104,18.8279,18.7987,18.8162,47400.1095
2013-01-14 14:10:00,32.16,32.22,32.16,32.19,58237.54789272031,18.8162,18.8513,18.8162,18.8338,58237.5479
2013-01-14 14:15:00,32.19,32.2,32.17,32.19,33388.06787082649,18.8338,18.8396,18.8221,18.8338,33388.0679
2013-01-14 14:20:00,32.18,32.21,32.18,32.21,35577.44937055282,18.8279,18.8455,18.8279,18.8455,35577.4494
2013-01-14 14:25:00,32.22,32.28,32.18,32.27,75533.6617405583,18.8513,18.8864,18.8279,18.8806,75533.6617
2013-01-14 14:30:00,32.26,32.29,32.26,32.27,138587.8489326765,18.8747,18.8923,18.8747,18.8806,138587.8489
2013-01-14 14:35:00,32.28,32.28,32.26,32.26,76628.35249042146,18.8864,18.8864,18.8747,18.8747,76628.3525
2013-01-14 14:40:00,32.26,32.29,32.26,32.28,75424.19266557197,18.8747,18.8923,18.8747,18.8864,75424.1927
2013-01-14 14:45:00,32.28,32.31,32.26,32.29,289983.57963875204,18.8864,18.904,18.8747,18.8923,289983.5796
2013-01-14 14:50:00,32.28,32.31,32.21,32.22,170990.69512862616,18.8864,18.904,18.8455,18.8513,170990.6951
2013-01-14 14:55:00,32.22,32.23,32.17,32.18,107717.56978653531,18.8513,18.8572,18.8221,18.8279,107717.5698
2013-01-14 15:00:00,32.17,32.21,32.16,32.21,39408.86699507389,18.8221,18.8455,18.8162,18.8455,39408.867
2013-01-14 15:05:00,32.21,32.24,32.19,32.22,42145.593869731805,18.8455,18.863,18.8338,18.8513,42145.5939
2013-01-14 15:10:00,32.23,32.28,32.23,32.27,133880.67870826492,18.8572,18.8864,18.8572,18.8806,133880.6787
2013-01-14 15:15:00,32.28,32.29,32.26,32.26,96880.13136288998,18.8864,18.8923,18.8747,18.8747,96880.1314
2013-01-14 15:20:00,32.26,32.26,32.24,32.24,37766.83087027915,18.8747,18.8747,18.863,18.863,37766.8309
2013-01-14 15:25:00,32.24,32.25,32.22,32.24,56486.04269293925,18.863,18.8689,18.8513,18.863,56486.0427
2013-01-14 15:30:00,32.24,32.25,32.21,32.25,79912.42474001095,18.863,18.8689,18.8455,18.8689,79912.4247
2013-01-14 15:35:00,32.25,32.25,32.19,32.22,107170.22441160372,18.8689,18.8689,18.8338,18.8513,107170.2244
2013-01-14 15:40:00,32.22,32.23,32.21,32.22,106841.81718664478,18.8513,18.8572,18.8455,18.8513,106841.8172
2013-01-14 15:45:00,32.23,32.25,32.22,32.25,117788.7246852764,18.8572,18.8689,18.8513,18.8689,117788.7247
2013-01-14 15:50:00,32.25,32.26,32.23,32.25,217733.99014778325,18.8689,18.8747,18.8572,18.8689,217733.9901
2013-01-14 15:55:00,32.24,32.28,32.24,32.26,395511.76792556106,18.863,18.8864,18.863,18.8747,395511.7679
2013-01-15 09:30:00,32.05,32.11,31.98,32.08,110673.23481116584,18.7518,18.787,18.7109,18.7694,110673.2348
2013-01-15 09:35:00,32.09,32.25,32.09,32.21,105418.71921182268,18.7752,18.8689,18.7752,18.8455,105418.7192
2013-01-15 09:40:00,32.21,32.28,32.18,32.2,269512.8626163109,18.8455,18.8864,18.8279,18.8396,269512.8626
2013-01-15 09:45:00,32.2,32.23,32.08,32.18,81226.05363984675,18.8396,18.8572,18.7694,18.8279,81226.0536
2013-01-15 09:50:00,32.16,32.27,32.16,32.27,72249.5894909688,18.8162,18.8806,18.8162,18.8806,72249.5895
2013-01-15 09:55:00,32.26,32.31,32.2,32.25,48385.33114395184,18.8747,18.904,18.8396,18.8689,48385.3311
2013-01-15 10:00:00,32.24,32.41,32.21,32.37,141652.98303229338,18.863,18.9625,18.8455,18.9391,141652.983
2013-01-15 10:05:00,32.36,32.58,32.34,32.57,284291.18773946364,18.9332,19.0619,18.9215,19.0561,284291.1877
2013-01-15 10:10:00,32.58,32.64,32.48,32.59,207115.4898741106,19.0619,19.097,19.0034,19.0678,207115.4899
2013-01-15 10:15:00,32.58,32.63,32.51,32.52,86808.97646414889,19.0619,19.0912,19.021,19.0268,86808.9765
2013-01-15 10:20:00,32.52,32.54,32.41,32.51,106513.40996168584,19.0268,19.0385,18.9625,19.021,106513.41
2013-01-15 10:25:00,32.51,32.58,32.49,32.56,62068.96551724138,19.021,19.0619,19.0093,19.0502,62068.9655
2013-01-15 10:30:00,32.56,32.56,32.5,32.52,63054.18719211823,19.0502,19.0502,19.0151,19.0268,63054.1872
2013-01-15 10:35:00,32.52,32.54,32.49,32.53,61959.49644225506,19.0268,19.0385,19.0093,19.0327,61959.4964
2013-01-15 10:40:00,32.52,32.56,32.49,32.56,51888.34154351396,19.0268,19.0502,19.0093,19.0502,51888.3415
2013-01-15 10:45:00,32.56,32.56,32.47,32.48,55829.22824302135,19.0502,19.0502,18.9976,19.0034,55829.2282
2013-01-15 10:50:00,32.48,32.51,32.47,32.49,120744.38970990696,19.0034,19.021,18.9976,19.0093,120744.3897
2013-01-15 10:55:00,32.49,32.52,32.47,32.5,58128.07881773399,19.0093,19.0268,18.9976,19.0151,58128.0788
2013-01-15 11:00:00,32.5,32.53,32.47,32.51,58565.95511767926,19.0151,19.0327,18.9976,19.021,58565.9551
2013-01-15 11:05:00,32.5,32.61,32.5,32.59,195511.76792556103,19.0151,19.0795,19.0151,19.0678,195511.7679
2013-01-15 11:10:00,32.59,32.61,32.58,32.61,44991.78981937603,19.0678,19.0795,19.0619,19.0795,44991.7898
2013-01-15 11:15:00,32.61,32.63,32.52,32.54,43897.099069512864,19.0795,19.0912,19.0268,19.0385,43897.0991
2013-01-15 11:20:00,32.53,32.54,32.47,32.49,43349.75369458128,19.0327,19.0385,18.9976,19.0093,43349.7537
2013-01-15 11:25:00,32.5,32.53,32.47,32.47,78708.26491516148,19.0151,19.0327,18.9976,18.9976,78708.2649
2013-01-15 11:30:00,32.48,32.49,32.47,32.49,49480.021893815,19.0034,19.0093,18.9976,19.0093,49480.0219
2013-01-15 11:35:00,32.49,32.54,32.49,32.54,24411.60372194855,19.0093,19.0385,19.0093,19.0385,24411.6037
2013-01-15 11:40:00,32.54,32.61,32.54,32.61,48494.80021893815,19.0385,19.0795,19.0385,19.0795,48494.8002
2013-01-15 11:45:00,32.6,32.69,32.59,32.68,56814.44991789819,19.0736,19.1263,19.0678,19.1204,56814.4499
2013-01-15 11:50:00,32.67,32.69,32.65,32.67,38861.52162014231,19.1146,19.1263,19.1029,19.1146,38861.5216
2013-01-15 11:55:00,32.67,32.7,32.64,32.65,73125.34209085934,19.1146,19.1321,19.097,19.1029,73125.3421
2013-01-15 12:00:00,32.65,32.68,32.63,32.66,70498.08429118774,19.1029,19.1204,19.0912,19.1087,70498.0843
2013-01-15 12:05:00,32.66,32.69,32.65,32.68,68418.17186644774,19.1087,19.1263,19.1029,19.1204,68418.1719
2013-01-15 12:10:00,32.69,32.7,32.68,32.69,56048.16639299398,19.1263,19.1321,19.1204,19.1263,56048.1664
2013-01-15 12:15:00,32.69,32.74,32.68,32.72,118883.41543513958,19.1263,19.1556,19.1204,19.1438,118883.4154
2013-01-15 12:20:00,32.73,32.79,32.72,32.79,218281.33552271483,19.1497,19.1848,19.1438,19.1848,218281.3355
2013-01-15 12:25:00,32.79,32.79,32.71,32.72,46633.82594417077,19.1848,19.1848,19.138,19.1438,46633.8259
2013-01-15 12:30:00,32.71,32.74,32.68,32.74,30870.279146141216,19.138,19.1556,19.1204,19.1556,30870.2791
2013-01-15 12:35:00,32.74,32.79,32.73,32.79,82430.21346469622,19.1556,19.1848,19.1497,19.1848,82430.2135
2013-01-15 12:40:00,32.79,32.84,32.79,32.84,148221.12753147236,19.1848,19.2141,19.1848,19.2141,148221.1275
2013-01-15 12:45:00,32.82,32.88,32.81,32.88,136288.9983579639,19.2024,19.2375,19.1965,19.2375,136288.9984
2013-01-15 12:50:00,32.88,32.89,32.85,32.89,150848.38533114397,19.2375,19.2433,19.2199,19.2433,150848.3853
2013-01-15 12:55:00,32.89,32.92,32.88,32.9,156540.7772304324,19.2433,19.2609,19.2375,19.2492,156540.7772
2013-01-15 13:00:00,32.9,32.9,32.75,32.77,82320.74438970991,19.2492,19.2492,19.1614,19.1731,82320.7444
2013-01-15 13:05:00,32.76,32.79,32.74,32.74,89655.1724137931,19.1673,19.1848,19.1556,19.1556,89655.1724
2013-01-15 13:10:00,32.74,32.81,32.72,32.8,59770.11494252874,19.1556,19.1965,19.1438,19.1907,59770.1149
2013-01-15 13:15:00,32.8,32.84,32.78,32.82,34920.63492063492,19.1907,19.2141,19.179,19.2024,34920.6349
2013-01-15 13:20:00,32.83,32.83,32.72,32.75,27586.206896551725,19.2082,19.2082,19.1438,19.1614,27586.2069
2013-01-15 13:25:00,32.75,32.83,32.72,32.81,60864.8056923919,19.1614,19.2082,19.1438,19.1965,60864.8057
2013-01-15 13:30:00,32.81,32.86,32.8,32.82,75752.59989053092,19.1965,19.2258,19.1907,19.2024,75752.5999
2013-01-15 13:35:00,32.81,32.82,32.79,32.81,35139.57307060756,19.1965,19.2024,19.1848,19.1965,35139.5731
2013-01-15 13:40:00,32.8,32.81,32.73,32.74,126984.12698412698,19.1907,19.1965,19.1497,19.1556,126984.127
2013-01-15 13:45:00,32.75,32.79,32.75,32.75,59222.76956759716,19.1614,19.1848,19.1614,19.1614,59222.7696
2013-01-15 13:50:00,32.76,32.78,32.72,32.77,80678.70826491517,19.1673,19.179,19.1438,19.1731,80678.7083
2013-01-15 13:55:00,32.76,32.78,32.72,32.72,96223.31691297208,19.1673,19.179,19.1438,19.1438,96223.3169
2013-01-15 14:00:00,32.72,32.72,32.66,32.66,52216.748768472906,19.1438,19.1438,19.1087,19.1087,52216.7488
2013-01-15 14:05:00,32.67,32.67,32.64,32.66,25834.701696770662,19.1146,19.1146,19.097,19.1087,25834.7017
2013-01-15 14:10:00,32.67,32.68,32.58,32.61,90311.986863711,19.1146,19.1204,19.0619,19.0795,90311.9869
2013-01-15 14:15:00,32.6,32.64,32.59,32.61,50355.77449370553,19.0736,19.097,19.0678,19.0795,50355.7745
2013-01-15 14:20:00,32.61,32.61,32.54,32.58,108374.3842364532,19.0795,19.0795,19.0385,19.0619,108374.3842
2013-01-15 14:25:00,32.58,32.59,32.55,32.56,24521.072796934863,19.0619,19.0678,19.0444,19.0502,24521.0728
2013-01-15 14:30:00,32.55,32.58,32.54,32.56,42036.12479474548,19.0444,19.0619,19.0385,19.0502,42036.1248
2013-01-15 14:35:00,32.57,32.59,32.54,32.58,35249.04214559387,19.0561,19.0678,19.0385,19.0619,35249.0421
2013-01-15 14:40:00,32.58,32.61,32.58,32.6,38423.64532019704,19.0619,19.0795,19.0619,19.0736,38423.6453
2013-01-15 14:45:00,32.59,32.65,32.59,32.64,90421.45593869733,19.0678,19.1029,19.0678,19.097,90421.4559
2013-01-15 14:50:00,32.64,32.66,32.6,32.61,116912.97208538587,19.097,19.1087,19.0736,19.0795,116912.9721
2013-01-15 14:55:00,32.61,32.61,32.6,32.6,29337.712096332787,19.0795,19.0795,19.0736,19.0736,29337.7121
2013-01-15 15:00:00,32.61,32.65,32.59,32.64,114395.1833607006,19.0795,19.1029,19.0678,19.097,114395.1834
2013-01-15 15:05:00,32.63,32.69,32.63,32.66,116694.03393541324,19.0912,19.1263,19.0912,19.1087,116694.0339
2013-01-15 15:10:00,32.66,32.66,32.6,32.6,102463.05418719212,19.1087,19.1087,19.0736,19.0736,102463.0542
2013-01-15 15:15:00,32.6,32.66,32.6,32.62,149644.2255062945,19.0736,19.1087,19.0736,19.0853,149644.2255
2013-01-15 15:20:00,32.62,32.64,32.58,32.6,125232.62178434592,19.0853,19.097,19.0619,19.0736,125232.6218
2013-01-15 15:25:00,32.59,32.6,32.56,32.56,99069.51286261632,19.0678,19.0736,19.0502,19.0502,99069.5129
2013-01-15 15:30:00,32.56,32.61,32.56,32.59,231855.50082101807,19.0502,19.0795,19.0502,19.0678,231855.5008
2013-01-15 15:35:00,32.59,32.63,32.59,32.61,92172.96113847838,19.0678,19.0912,19.0678,19.0795,92172.9611
2013-01-15 15:40:00,32.61,32.68,32.61,32.68,101696.7706622879,19.0795,19.1204,19.0795,19.1204,101696.7707
2013-01-15 15:45:00,32.68,32.69,32.65,32.66,142747.67378215655,19.1204,19.1263,19.1029,19.1087,142747.6738
2013-01-15 15:50:00,32.66,32.67,32.63,32.67,152490.4214559387,19.1087,19.1146,19.0912,19.1146,152490.4215
2013-01-15 15:55:00,32.67,32.71,32.65,32.7,341762.45210727974,19.1146,19.138,19.1029,19.1321,341762.4521
2013-01-16 09:30:00,32.66,32.99,32.6,32.85,195292.8297755884,19.1087,19.3018,19.0736,19.2199,195292.8298
2013-01-16 09:35:00,32.83,32.85,32.68,32.79,113519.43076081008,19.2082,19.2199,19.1204,19.1848,113519.4308
2013-01-16 09:40:00,32.79,32.8,32.69,32.7,73453.74931581829,19.1848,19.1907,19.1263,19.1321,73453.7493
2013-01-16 09:45:00,32.71,32.85,32.7,32.85,137164.7509578544,19.138,19.2199,19.1321,19.2199,137164.751
2013-01-16 09:50:00,32.84,32.9,32.84,32.88,119649.6989600438,19.2141,19.2492,19.2141,19.2375,119649.699
2013-01-16 09:55:00,32.88,32.92,32.86,32.9,126765.18883415437,19.2375,19.2609,19.2258,19.2492,126765.1888
2013-01-16 10:00:00,32.9,32.98,32.89,32.91,119540.22988505747,19.2492,19.296,19.2433,19.255,119540.2299
2013-01-16 10:05:00,32.92,32.95,32.89,32.9,118336.070060208,19.2609,19.2784,19.2433,19.2492,118336.0701
2013-01-16 10:10:00,32.91,32.92,32.87,32.9,79912.42474001095,19.255,19.2609,19.2316,19.2492,79912.4247
2013-01-16 10:15:00,32.89,32.94,32.89,32.92,149644.2255062945,19.2433,19.2726,19.2433,19.2609,149644.2255
2013-01-16 10:20:00,32.92,33.0,32.92,32.96,207334.4280240832,19.2609,19.3077,19.2609,19.2843,207334.428
2013-01-16 10:25:00,32.98,33.08,32.98,33.07,269184.45539135195,19.296,19.3545,19.296,19.3486,269184.4554
2013-01-16 10:30:00,33.06,33.12,33.03,33.06,237547.89272030653,19.3428,19.3779,19.3252,19.3428,237547.8927
2013-01-16 10:35:00,33.06,33.11,33.04,33.11,133223.86425834702,19.3428,19.372,19.3311,19.372,133223.8643
2013-01-16 10:40:00,33.11,33.13,32.95,32.95,252326.2178434592,19.372,19.3837,19.2784,19.2784,252326.2178
2013-01-16 10:45:00,32.95,32.96,32.89,32.89,130925.01368363436,19.2784,19.2843,19.2433,19.2433,130925.0137
2013-01-16 10:50:00,32.89,33.01,32.89,33.0,102900.9304871374,19.2433,19.3135,19.2433,19.3077,102900.9305
2013-01-16 10:55:00,33.01,33.02,32.91,32.93,76518.88341543515,19.3135,19.3194,19.255,19.2667,76518.8834
2013-01-16 11:00:00,32.93,33.01,32.92,33.01,48713.73836891079,19.2667,19.3135,19.2609,19.3135,48713.7384
2013-01-16 11:05:00,33.0,33.1,33.0,33.1,116365.62671045432,19.3077,19.3662,19.3077,19.3662,116365.6267
2013-01-16 11:10:00,33.11,33.18,33.11,33.18,127750.4105090312,19.372,19.413,19.372,19.413,127750.4105
2013-01-16 11:15:00,33.19,33.24,33.11,33.22,512424.7400109469,19.4188,19.4481,19.372,19.4364,512424.74
2013-01-16 11:20:00,33.23,33.43,33.22,33.42,314504.6524356869,19.4422,19.5593,19.4364,19.5534,314504.6524
2013-01-16 11:25:00,33.42,33.44,33.36,33.42,102900.9304871374,19.5534,19.5651,19.5183,19.5534,102900.9305
2013-01-16 11:30:00,33.42,33.49,33.35,33.39,256157.63546798032,19.5534,19.5944,19.5125,19.5359,256157.6355
2013-01-16 11:35:00,33.38,33.39,33.25,33.36,234592.227695676,19.53,19.5359,19.4539,19.5183,234592.2277
2013-01-16 11:40:00,33.36,33.36,33.32,33.32,183798.5769020252,19.5183,19.5183,19.4949,19.4949,183798.5769
2013-01-16 11:45:00,33.32,33.45,33.32,33.45,129830.3229337712,19.4949,19.571,19.4949,19.571,129830.3229
2013-01-16 11:50:00,33.44,33.47,33.36,33.37,127203.06513409964,19.5651,19.5827,19.5183,19.5242,127203.0651
2013-01-16 11:55:00,33.38,33.38,33.25,33.33,198576.9020251779,19.53,19.53,19.4539,19.5007,198576.902
2013-01-16 12:00:00,33.33,33.33,33.25,33.33,94252.8735632184,19.5007,19.5007,19.4539,19.5007,94252.8736
2013-01-16 12:05:00,33.33,33.34,33.28,33.32,35686.91844553914,19.5007,19.5066,19.4715,19.4949,35686.9184
2013-01-16 12:10:00,33.32,33.32,33.27,33.3,73563.2183908046,19.4949,19.4949,19.4656,19.4832,73563.2184
2013-01-16 12:15:00,33.29,33.32,33.25,33.32,91735.08483853312,19.4773,19.4949,19.4539,19.4949,91735.0848
2013-01-16 12:20:00,33.32,33.32,33.3,33.32,73125.34209085934,19.4949,19.4949,19.4832,19.4949,73125.3421
2013-01-16 12:25:00,33.32,33.38,33.32,33.37,111001.6420361248,19.4949,19.53,19.4949,19.5242,111001.642
2013-01-16 12:30:00,33.36,33.39,33.33,33.37,79036.67214012041,19.5183,19.5359,19.5007,19.5242,79036.6721
2013-01-16 12:35:00,33.38,33.45,33.38,33.42,206239.73727422004,19.53,19.571,19.53,19.5534,206239.7373
2013-01-16 12:40:00,33.43,33.45,33.42,33.44,85714.28571428572,19.5593,19.571,19.5534,19.5651,85714.2857
2013-01-16 12:45:00,33.43,33.47,33.4,33.42,92829.77558839628,19.5593,19.5827,19.5417,19.5534,92829.7756
2013-01-16 12:50:00,33.42,33.44,33.41,33.43,45429.66611932129,19.5534,19.5651,19.5476,19.5593,45429.6661
2013-01-16 12:55:00,33.42,33.53,33.42,33.52,118007.66283524904,19.5534,19.6178,19.5534,19.6119,118007.6628
2013-01-16 13:00:00,33.51,33.52,33.42,33.44,68965.51724137932,19.6061,19.6119,19.5534,19.5651,68965.5172
2013-01-16 13:05:00,33.44,33.47,33.44,33.45,39737.27422003284,19.5651,19.5827,19.5651,19.571,39737.2742
2013-01-16 13:10:00,33.45,33.53,33.42,33.53,98193.7602627258,19.571,19.6178,19.5534,19.6178,98193.7603
2013-01-16 13:15:00,33.53,33.55,33.51,33.52,74657.90914066776,19.6178,19.6295,19.6061,19.6119,74657.9091
2013-01-16 13:20:00,33.51,33.53,33.51,33.53,66447.72851669404,19.6061,19.6178,19.6061,19.6178,66447.7285
2013-01-16 13:25:00,33.53,33.55,33.53,33.55,78051.45046524357,19.6178,19.6295,19.6178,19.6295,78051.4505
2013-01-16 13:30:00,33.54,33.62,33.53,33.6,153913.51943076082,19.6236,19.6704,19.6178,19.6587,153913.5194
2013-01-16 13:35:00,33.61,33.65,33.58,33.64,177777.77777777778,19.6646,19.688,19.647,19.6821,177777.7778
2013-01-16 13:40:00,33.65,33.73,33.64,33.72,143732.8954570334,19.688,19.7348,19.6821,19.7289,143732.8955
2013-01-16 13:45:00,33.72,33.74,33.64,33.64,236781.6091954023,19.7289,19.7406,19.6821,19.6821,236781.6092
2013-01-16 13:50:00,33.65,33.74,33.65,33.72,164422.5506294472,19.688,19.7406,19.688,19.7289,164422.5506
2013-01-16 13:55:00,33.72,33.73,33.67,33.68,106513.40996168584,19.7289,19.7348,19.6997,19.7055,106513.41
2013-01-16 14:00:00,33.69,33.7,33.66,33.69,55500.8210180624,19.7114,19.7172,19.6938,19.7114,55500.821
2013-01-16 14:05:00,33.69,33.73,33.65,33.71,331143.95183360705,19.7114,19.7348,19.688,19.7231,331143.9518
2013-01-16 14:10:00,33.72,33.75,33.71,33.74,116256.157635468,19.7289,19.7465,19.7231,19.7406,116256.1576
2013-01-16 14:15:00,33.74,33.77,33.74,33.75,146579.09140667762,19.7406,19.7582,19.7406,19.7465,146579.0914
2013-01-16 14:20:00,33.75,33.77,33.74,33.74,145703.3388067871,19.7465,19.7582,19.7406,19.7406,145703.3388
2013-01-16 14:25:00,33.74,33.75,33.69,33.69,162014.23097974822,19.7406,19.7465,19.7114,19.7114,162014.231
2013-01-16 14:30:00,33.7,33.76,33.69,33.75,184236.4532019705,19.7172,19.7523,19.7114,19.7465,184236.4532
2013-01-16 14:35:00,33.75,33.75,33.72,33.74,282320.7443897099,19.7465,19.7465,19.7289,19.7406,282320.7444
2013-01-16 14:40:00,33.74,33.78,33.74,33.78,135084.8385331144,19.7406,19.764,19.7406,19.764,135084.8385
2013-01-16 14:45:00,33.78,33.81,33.73,33.74,134865.90038314176,19.764,19.7816,19.7348,19.7406,134865.9004
2013-01-16 14:50:00,33.74,33.74,33.67,33.68,123371.64750957854,19.7406,19.7406,19.6997,19.7055,123371.6475
2013-01-16 14:55:00,33.67,33.67,33.64,33.64,54844.006568144505,19.6997,19.6997,19.6821,19.6821,54844.0066
2013-01-16 15:00:00,33.64,33.67,33.58,33.59,172304.32402846197,19.6821,19.6997,19.647,19.6529,172304.324
2013-01-16 15:05:00,33.59,33.62,33.55,33.62,130049.26108374384,19.6529,19.6704,19.6295,19.6704,130049.2611
2013-01-16 15:10:00,33.62,33.64,33.59,33.63,86480.56923918994,19.6704,19.6821,19.6529,19.6763,86480.5692
2013-01-16 15:15:00,33.62,33.64,33.62,33.64,74767.37821565408,19.6704,19.6821,19.6704,19.6821,74767.3782
2013-01-16 15:20:00,33.64,33.64,33.58,33.58,129611.38478379858,19.6821,19.6821,19.647,19.647,129611.3848
2013-01-16 15:25:00,33.59,33.59,33.54,33.55,104542.96661193212,19.6529,19.6529,19.6236,19.6295,104542.9666
2013-01-16 15:30:00,33.54,33.57,33.53,33.55,171209.6332785988,19.6236,19.6412,19.6178,19.6295,171209.6333
2013-01-16 15:35:00,33.56,33.62,33.55,33.61,137821.56540777232,19.6353,19.6704,19.6295,19.6646,137821.5654
2013-01-16 15:40:00,33.61,33.64,33.59,33.6,142200.32840722497,19.6646,19.6821,19.6529,19.6587,142200.3284
2013-01-16 15:45:00,33.6,33.6,33.52,33.55,186754.24192665573,19.6587,19.6587,19.6119,19.6295,186754.2419
2013-01-16 15:50:00,33.54,33.58,33.53,33.56,232402.84619594965,19.6236,19.647,19.6178,19.6353,232402.8462
2013-01-16 15:55:00,33.55,33.62,33.55,33.62,394636.01532567054,19.6295,19.6704,19.6295,19.6704,394636.0153
2013-01-17 09:30:00,34.07,34.23,33.83,34.03,393869.7318007663,19.9337,20.0273,19.7933,19.9103,393869.7318
2013-01-17 09:35:00,34.03,34.04,33.85,33.88,155008.21018062398,19.9103,19.9162,19.805,19.8225,155008.2102
2013-01-17 09:40:00,33.88,33.91,33.69,33.71,215654.07772304324,19.8225,19.8401,19.7114,19.7231,215654.0777
2013-01-17 09:45:00,33.71,33.74,33.64,33.69,168691.8445539135,19.7231,19.7406,19.6821,19.7114,168691.8446
2013-01-17 09:50:00,33.68,33.71,33.57,33.69,209195.4022988506,19.7055,19.7231,19.6412,19.7114,209195.4023
2013-01-17 09:55:00,33.69,34.01,33.69,34.01,217843.4592227696,19.7114,19.8986,19.7114,19.8986,217843.4592
2013-01-17 10:00:00,33.99,34.06,33.9,33.99,424849.4800218938,19.8869,19.9279,19.8342,19.8869,424849.48
2013-01-17 10:05:00,33.99,34.17,33.98,34.16,449589.4909688013,19.8869,19.9922,19.8811,19.9864,449589.491
2013-01-17 10:10:00,34.16,34.21,34.07,34.07,234482.75862068965,19.9864,20.0156,19.9337,19.9337,234482.7586
2013-01-17 10:15:00,34.07,34.14,34.07,34.11,150082.10180623975,19.9337,19.9747,19.9337,19.9571,150082.1018
2013-01-17 10:20:00,34.11,34.17,34.06,34.06,203393.5413245758,19.9571,19.9922,19.9279,19.9279,203393.5413
2013-01-17 10:25:00,34.06,34.14,34.06,34.09,205911.3300492611,19.9279,19.9747,19.9279,19.9454,205911.33
2013-01-17 10:30:00,34.09,34.09,34.05,34.06,341324.57580733445,19.9454,19.9454,19.922,19.9279,341324.5758
2013-01-17 10:35:00,34.07,34.11,34.04,34.08,254077.7230432403,19.9337,19.9571,19.9162,19.9396,254077.723
2013-01-17 10:40:00,34.08,34.09,34.04,34.06,206020.7991242474,19.9396,19.9454,19.9162,19.9279,206020.7991
2013-01-17 10:45:00,34.06,34.07,33.97,34.0,239518.3360700602,19.9279,19.9337,19.8752,19.8928,239518.3361
2013-01-17 10:50:00,34.01,34.07,34.0,34.05,268199.2337164751,19.8986,19.9337,19.8928,19.922,268199.2337
2013-01-17 10:55:00,34.05,34.06,33.91,33.92,225506.2944718117,19.922,19.9279,19.8401,19.8459,225506.2945
2013-01-17 11:00:00,33.92,33.94,33.82,33.83,143732.8954570334,19.8459,19.8576,19.7874,19.7933,143732.8955
2013-01-17 11:05:00,33.83,33.84,33.74,33.81,259551.1767925561,19.7933,19.7991,19.7406,19.7816,259551.1768
2013-01-17 11:10:00,33.81,33.85,33.74,33.74,143842.3645320197,19.7816,19.805,19.7406,19.7406,143842.3645
2013-01-17 11:15:00,33.75,33.75,33.68,33.68,194088.66995073893,19.7465,19.7465,19.7055,19.7055,194088.67
2013-01-17 11:20:00,33.69,33.83,33.65,33.82,229228.24302134648,19.7114,19.7933,19.688,19.7874,229228.243
2013-01-17 11:25:00,33.82,33.89,33.8,33.88,92501.36836343732,19.7874,19.8284,19.7757,19.8225,92501.3684
2013-01-17 11:30:00,33.87,33.89,33.83,33.85,123371.64750957854,19.8167,19.8284,19.7933,19.805,123371.6475
2013-01-17 11:35:00,33.85,33.87,33.82,33.84,66228.7903667214,19.805,19.8167,19.7874,19.7991,66228.7904
2013-01-17 11:40:00,33.84,33.87,33.77,33.8,97099.06951286262,19.7991,19.8167,19.7582,19.7757,97099.0695
2013-01-17 11:45:00,33.8,34.02,33.78,33.81,206568.14449917892,19.7757,19.9045,19.764,19.7816,206568.1445
2013-01-17 11:50:00,33.82,33.83,33.77,33.79,72577.99671592776,19.7874,19.7933,19.7582,19.7699,72577.9967
2013-01-17 11:55:00,33.79,33.81,33.73,33.74,98303.2293377121,19.7699,19.7816,19.7348,19.7406,98303.2293
2013-01-17 12:00:00,33.73,33.8,33.72,33.79,33716.47509578544,19.7348,19.7757,19.7289,19.7699,33716.4751
2013-01-17 12:05:00,33.79,33.85,33.79,33.81,81663.92993979201,19.7699,19.805,19.7699,19.7816,81663.9299
2013-01-17 12:10:00,33.81,33.82,33.8,33.82,81007.11548987411,19.7816,19.7874,19.7757,19.7874,81007.1155
2013-01-17 12:15:00,33.82,33.83,33.76,33.78,106185.00273672688,19.7874,19.7933,19.7523,19.764,106185.0027
2013-01-17 12:20:00,33.78,33.86,33.77,33.85,81116.58456486043,19.764,19.8108,19.7582,19.805,81116.5846
2013-01-17 12:25:00,33.85,33.87,33.81,33.81,107279.69348659004,19.805,19.8167,19.7816,19.7816,107279.6935
2013-01-17 12:30:00,33.8,33.82,33.73,33.75,183908.0459770115,19.7757,19.7874,19.7348,19.7465,183908.046
2013-01-17 12:35:00,33.74,33.83,33.73,33.81,66447.72851669404,19.7406,19.7933,19.7348,19.7816,66447.7285
2013-01-17 12:40:00,33.8,33.81,33.74,33.8,96661.19321291737,19.7757,19.7816,19.7406,19.7757,96661.1932
2013-01-17 12:45:00,33.79,33.84,33.79,33.8,123262.17843459224,19.7699,19.7991,19.7699,19.7757,123262.1784
2013-01-17 12:50:00,33.81,33.82,33.79,33.82,106951.28626163107,19.7816,19.7874,19.7699,19.7874,106951.2863
2013-01-17 12:55:00,33.82,33.83,33.74,33.8,146579.09140667762,19.7874,19.7933,19.7406,19.7757,146579.0914
2013-01-17 13:00:00,33.81,33.92,33.8,33.92,89217.29611384784,19.7816,19.8459,19.7757,19.8459,89217.2961
2013-01-17 13:05:00,33.92,33.94,33.89,33.94,78927.2030651341,19.8459,19.8576,19.8284,19.8576,78927.2031
2013-01-17 13:10:00,33.92,34.01,33.91,33.97,113519.43076081008,19.8459,19.8986,19.8401,19.8752,113519.4308
2013-01-17 13:15:00,33.97,33.98,33.89,33.95,55062.944718117134,19.8752,19.8811,19.8284,19.8635,55062.9447
2013-01-17 13:20:00,33.94,34.01,33.9,33.9,92610.83743842364,19.8576,19.8986,19.8342,19.8342,92610.8374
2013-01-17 13:25:00,33.9,33.9,33.85,33.88,116256.157635468,19.8342,19.8342,19.805,19.8225,116256.1576
2013-01-17 13:30:00,33.88,33.88,33.78,33.79,50136.836343732895,19.8225,19.8225,19.764,19.7699,50136.8363
2013-01-17 13:35:00,33.79,33.85,33.78,33.85,71592.7750410509,19.7699,19.805,19.764,19.805,71592.775
2013-01-17 13:40:00,33.85,33.87,33.84,33.86,59879.58401751505,19.805,19.8167,19.7991,19.8108,59879.584
2013-01-17 13:45:00,33.86,33.91,33.85,33.87,80897.6464148878,19.8108,19.8401,19.805,19.8167,80897.6464
2013-01-17 13:50:00,33.88,33.97,33.85,33.97,107060.7553366174,19.8225,19.8752,19.805,19.8752,107060.7553
2013-01-17 13:55:00,33.97,34.02,33.93,34.01,114395.1833607006,19.8752,19.9045,19.8518,19.8986,114395.1834
2013-01-17 14:00:00,34.01,34.08,33.98,34.08,129939.79200875752,19.8986,19.9396,19.8811,19.9396,129939.792
2013-01-17 14:05:00,34.08,34.08,34.02,34.03,107170.22441160372,19.9396,19.9396,19.9045,19.9103,107170.2244
2013-01-17 14:10:00,34.02,34.06,34.0,34.05,258018.60974274768,19.9045,19.9279,19.8928,19.922,258018.6097
2013-01-17 14:15:00,34.05,34.05,33.99,34.02,130377.6683087028,19.922,19.922,19.8869,19.9045,130377.6683
2013-01-17 14:20:00,34.02,34.04,34.01,34.03,142857.14285714287,19.9045,19.9162,19.8986,19.9103,142857.1429
2013-01-17 14:25:00,34.02,34.05,33.94,33.94,216639.29939792008,19.9045,19.922,19.8576,19.8576,216639.2994
2013-01-17 14:30:00,33.95,33.95,33.88,33.95,166174.05582922825,19.8635,19.8635,19.8225,19.8635,166174.0558
2013-01-17 14:35:00,33.95,33.95,33.87,33.9,79146.14121510673,19.8635,19.8635,19.8167,19.8342,79146.1412
2013-01-17 14:40:00,33.89,33.93,33.83,33.84,125779.96715927753,19.8284,19.8518,19.7933,19.7991,125779.9672
2013-01-17 14:45:00,33.84,33.84,33.73,33.74,516475.09578544064,19.7991,19.7991,19.7348,19.7406,516475.0958
2013-01-17 14:50:00,33.74,33.8,33.74,33.79,145374.93158182813,19.7406,19.7757,19.7406,19.7699,145374.9316
2013-01-17 14:55:00,33.79,33.81,33.75,33.75,89107.82703886152,19.7699,19.7816,19.7465,19.7465,89107.827
2013-01-17 15:00:00,33.75,33.79,33.73,33.76,151833.6070060208,19.7465,19.7699,19.7348,19.7523,151833.607
2013-01-17 15:05:00,33.76,33.78,33.75,33.76,84729.06403940887,19.7523,19.764,19.7465,19.7523,84729.064
2013-01-17 15:10:00,33.77,33.79,33.76,33.79,93377.12096332786,19.7582,19.7699,19.7523,19.7699,93377.121
2013-01-17 15:15:00,33.78,33.84,33.78,33.8,235905.85659551172,19.764,19.7991,19.764,19.7757,235905.8566
2013-01-17 15:20:00,33.81,33.81,33.75,33.76,137055.2818828681,19.7816,19.7816,19.7465,19.7523,137055.2819
2013-01-17 15:25:00,33.76,33.78,33.72,33.74,194526.5462506842,19.7523,19.764,19.7289,19.7406,194526.5463
2013-01-17 15:30:00,33.75,33.75,33.68,33.71,201204.15982484948,19.7465,19.7465,19.7055,19.7231,201204.1598
2013-01-17 15:35:00,33.71,33.74,33.65,33.66,209633.27859879585,19.7231,19.7406,19.688,19.6938,209633.2786
2013-01-17 15:40:00,33.66,33.73,33.66,33.7,183798.5769020252,19.6938,19.7348,19.6938,19.7172,183798.5769
2013-01-17 15:45:00,33.69,33.7,33.66,33.68,207115.4898741106,19.7114,19.7172,19.6938,19.7055,207115.4899
2013-01-17 15:50:00,33.69,33.7,33.65,33.65,262068.9655172414,19.7114,19.7172,19.688,19.688,262068.9655
2013-01-17 15:55:00,33.65,33.67,33.62,33.64,464148.8779419814,19.688,19.6997,19.6704,19.6821,464148.8779
2013-01-18 09:30:00,33.81,34.36,33.81,34.17,1042802.4083196498,19.7816,20.1034,19.7816,19.9922,1042802.4083
2013-01-18 09:35:00,34.16,34.18,34.06,34.16,188834.15435139573,19.9864,19.9981,19.9279,19.9864,188834.1544
2013-01-18 09:40:00,34.15,34.23,34.15,34.21,185769.0202517789,19.9805,20.0273,19.9805,20.0156,185769.0203
2013-01-18 09:45:00,34.21,34.23,34.15,34.15,158292.28243021347,20.0156,20.0273,19.9805,19.9805,158292.2824
2013-01-18 09:50:00,34.15,34.16,33.95,33.95,207006.02079912424,19.9805,19.9864,19.8635,19.8635,207006.0208
2013-01-18 09:55:00,33.95,33.98,33.83,33.91,174603.17460317462,19.8635,19.8811,19.7933,19.8401,174603.1746
2013-01-18 10:00:00,33.91,33.94,33.78,33.78,119430.76081007117,19.8401,19.8576,19.764,19.764,119430.7608
2013-01-18 10:05:00,33.78,33.86,33.72,33.83,338916.2561576355,19.764,19.8108,19.7289,19.7933,338916.2562
2013-01-18 10:10:00,33.83,33.86,33.77,33.81,68637.11001642037,19.7933,19.8108,19.7582,19.7816,68637.11
2013-01-18 10:15:00,33.81,33.85,33.79,33.84,55172.41379310345,19.7816,19.805,19.7699,19.7991,55172.4138
2013-01-18 10:20:00,33.84,33.93,33.83,33.88,116694.03393541324,19.7991,19.8518,19.7933,19.8225,116694.0339
2013-01-18 10:25:00,33.89,33.89,33.68,33.68,152162.01423097975,19.8284,19.8284,19.7055,19.7055,152162.0142
2013-01-18 10:30:00,33.67,33.68,33.53,33.54,140558.29228243022,19.6997,19.7055,19.6178,19.6236,140558.2923
2013-01-18 10:35:00,33.55,33.65,33.53,33.58,135960.59113300493,19.6295,19.688,19.6178,19.647,135960.5911
2013-01-18 10:40:00,33.59,33.62,33.47,33.47,138806.78708264916,19.6529,19.6704,19.5827,19.5827,138806.7871
2013-01-18 10:45:00,33.48,33.48,33.32,33.38,254625.06841817187,19.5885,19.5885,19.4949,19.53,254625.0684
2013-01-18 10:50:00,33.38,33.45,33.36,33.42,129720.8538587849,19.53,19.571,19.5183,19.5534,129720.8539
2013-01-18 10:55:00,33.42,33.54,33.42,33.45,293048.71373836894,19.5534,19.6236,19.5534,19.571,293048.7137
2013-01-18 11:00:00,33.45,33.46,33.33,33.4,131143.95183360702,19.571,19.5768,19.5007,19.5417,131143.9518
2013-01-18 11:05:00,33.4,33.41,33.32,33.36,115270.93596059112,19.5417,19.5476,19.4949,19.5183,115270.936
2013-01-18 11:10:00,33.36,33.39,33.35,33.36,74657.90914066776,19.5183,19.5359,19.5125,19.5183,74657.9091
2013-01-18 11:15:00,33.36,33.48,33.36,33.47,45320.19704433498,19.5183,19.5885,19.5183,19.5827,45320.197
2013-01-18 11:20:00,33.46,33.49,33.44,33.47,55281.88286808976,19.5768,19.5944,19.5651,19.5827,55281.8829
2013-01-18 11:25:00,33.48,33.52,33.46,33.46,102025.17788724686,19.5885,19.6119,19.5768,19.5768,102025.1779
2013-01-18 11:30:00,33.46,33.46,33.31,33.32,85166.94033935413,19.5768,19.5768,19.489,19.4949,85166.9403
2013-01-18 11:35:00,33.32,33.36,33.28,33.36,83305.96606458676,19.4949,19.5183,19.4715,19.5183,83305.9661
2013-01-18 11:40:00,33.35,33.4,33.34,33.4,50027.36726874658,19.5125,19.5417,19.5066,19.5417,50027.3673
2013-01-18 11:45:00,33.39,33.39,33.26,33.28,63820.47071702244,19.5359,19.5359,19.4598,19.4715,63820.4707
2013-01-18 11:50:00,33.27,33.32,33.25,33.3,60755.33661740559,19.4656,19.4949,19.4539,19.4832,60755.3366
2013-01-18 11:55:00,33.3,33.38,33.29,33.34,73563.2183908046,19.4832,19.53,19.4773,19.5066,73563.2184
2013-01-18 12:00:00,33.34,33.37,33.31,33.31,80459.77011494253,19.5066,19.5242,19.489,19.489,80459.7701
2013-01-18 12:05:00,33.32,33.32,33.26,33.28,57580.73344280241,19.4949,19.4949,19.4598,19.4715,57580.7334
2013-01-18 12:10:00,33.28,33.29,33.26,33.26,47071.70224411604,19.4715,19.4773,19.4598,19.4598,47071.7022
2013-01-18 12:15:00,33.26,33.26,33.15,33.16,154022.98850574714,19.4598,19.4598,19.3954,19.4013,154022.9885
2013-01-18 12:20:00,33.16,33.2,33.08,33.2,230213.46469622327,19.4013,19.4247,19.3545,19.4247,230213.4647
2013-01-18 12:25:00,33.2,33.26,33.18,33.22,97099.06951286262,19.4247,19.4598,19.413,19.4364,97099.0695
2013-01-18 12:30:00,33.21,33.23,33.19,33.23,80240.8319649699,19.4305,19.4422,19.4188,19.4422,80240.832
2013-01-18 12:35:00,33.23,33.33,33.23,33.32,89217.29611384784,19.4422,19.5007,19.4422,19.4949,89217.2961
2013-01-18 12:40:00,33.32,33.4,33.32,33.39,93705.5281882868,19.4949,19.5417,19.4949,19.5359,93705.5282
2013-01-18 12:45:00,33.39,33.42,33.36,33.4,67980.29556650246,19.5359,19.5534,19.5183,19.5417,67980.2956
2013-01-18 12:50:00,33.4,33.5,33.39,33.5,89655.1724137931,19.5417,19.6002,19.5359,19.6002,89655.1724
2013-01-18 12:55:00,33.49,33.52,33.48,33.51,46852.76409414341,19.5944,19.6119,19.5885,19.6061,46852.7641
2013-01-18 13:00:00,33.5,33.54,33.49,33.52,115270.93596059112,19.6002,19.6236,19.5944,19.6119,115270.936
2013-01-18 13:05:00,33.52,33.63,33.51,33.63,103119.86863711002,19.6119,19.6763,19.6061,19.6763,103119.8686
2013-01-18 13:10:00,33.63,33.69,33.63,33.68,218171.8664477285,19.6763,19.7114,19.6763,19.7055,218171.8664
2013-01-18 13:15:00,33.67,33.68,33.64,33.64,77504.10509031199,19.6997,19.7055,19.6821,19.6821,77504.1051
2013-01-18 13:20:00,33.64,33.65,33.61,33.64,65353.03776683087,19.6821,19.688,19.6646,19.6821,65353.0378
2013-01-18 13:25:00,33.64,33.68,33.63,33.66,126546.25068418172,19.6821,19.7055,19.6763,19.6938,126546.2507
2013-01-18 13:30:00,33.65,33.65,33.56,33.57,69841.26984126984,19.688,19.688,19.6353,19.6412,69841.2698
2013-01-18 13:35:00,33.57,33.58,33.53,33.54,126765.18883415437,19.6412,19.647,19.6178,19.6236,126765.1888
2013-01-18 13:40:00,33.54,33.57,33.5,33.51,65024.63054187192,19.6236,19.6412,19.6002,19.6061,65024.6305
2013-01-18 13:45:00,33.52,33.52,33.46,33.47,50246.30541871922,19.6119,19.6119,19.5768,19.5827,50246.3054
2013-01-18 13:50:00,33.46,33.47,33.45,33.47,94690.74986316366,19.5768,19.5827,19.571,19.5827,94690.7499
2013-01-18 13:55:00,33.47,33.47,33.44,33.46,87246.85276409415,19.5827,19.5827,19.5651,19.5768,87246.8528
2013-01-18 14:00:00,33.46,33.46,33.45,33.46,28899.83579638752,19.5768,19.5768,19.571,19.5768,28899.8358
2013-01-18 14:05:00,33.46,33.52,33.44,33.52,225725.23262178435,19.5768,19.6119,19.5651,19.6119,225725.2326
2013-01-18 14:10:00,33.51,33.56,33.51,33.54,37657.36179529283,19.6061,19.6353,19.6061,19.6236,37657.3618
2013-01-18 14:15:00,33.53,33.58,33.52,33.57,90968.80131362892,19.6178,19.647,19.6119,19.6412,90968.8013
2013-01-18 14:20:00,33.58,33.61,33.57,33.59,47837.985769020255,19.647,19.6646,19.6412,19.6529,47837.9858
2013-01-18 14:25:00,33.59,33.59,33.57,33.59,51340.99616858238,19.6529,19.6529,19.6412,19.6529,51340.9962
2013-01-18 14:30:00,33.59,33.59,33.56,33.57,51669.403393541324,19.6529,19.6529,19.6353,19.6412,51669.4034
2013-01-18 14:35:00,33.57,33.58,33.54,33.54,58237.54789272031,19.6412,19.647,19.6236,19.6236,58237.5479
2013-01-18 14:40:00,33.54,33.55,33.54,33.55,176683.08702791462,19.6236,19.6295,19.6236,19.6295,176683.087
2013-01-18 14:45:00,33.55,33.55,33.54,33.55,47181.17131910235,19.6295,19.6295,19.6236,19.6295,47181.1713
2013-01-18 14:50:00,33.54,33.55,33.53,33.54,129501.91570881226,19.6236,19.6295,19.6178,19.6236,129501.9157
2013-01-18 14:55:00,33.53,33.58,33.53,33.55,112205.80186097429,19.6178,19.647,19.6178,19.6295,112205.8019
2013-01-18 15:00:00,33.55,33.58,33.54,33.54,163218.3908045977,19.6295,19.647,19.6236,19.6236,163218.3908
2013-01-18 15:05:00,33.55,33.55,33.5,33.53,272577.9967159278,19.6295,19.6295,19.6002,19.6178,272577.9967
2013-01-18 15:10:00,33.53,33.54,33.5,33.51,96880.13136288998,19.6178,19.6236,19.6002,19.6061,96880.1314
2013-01-18 15:15:00,33.52,33.53,33.49,33.49,130049.26108374384,19.6119,19.6178,19.5944,19.5944,130049.2611
2013-01-18 15:20:00,33.49,33.49,33.41,33.42,180076.62835249043,19.5944,19.5944,19.5476,19.5534,180076.6284
2013-01-18 15:25:00,33.42,33.51,33.42,33.51,279255.61029009306,19.5534,19.6061,19.5534,19.6061,279255.6103
2013-01-18 15:30:00,33.51,33.62,33.5,33.61,276299.9452654625,19.6061,19.6704,19.6002,19.6646,276299.9453
2013-01-18 15:35:00,33.61,33.64,33.53,33.53,206787.0826491516,19.6646,19.6821,19.6178,19.6178,206787.0826
2013-01-18 15:40:00,33.53,33.54,33.46,33.46,165298.30322933773,19.6178,19.6236,19.5768,19.5768,165298.3032
2013-01-18 15:45:00,33.46,33.53,33.46,33.53,359715.3804050356,19.5768,19.6178,19.5768,19.6178,359715.3804
2013-01-18 15:50:00,33.53,33.63,33.53,33.62,437547.8927203065,19.6178,19.6763,19.6178,19.6704,437547.8927
2013-01-18 15:55:00,33.62,33.63,33.56,33.6,659660.6458675425,19.6704,19.6763,19.6353,19.6587,659660.6459
2013-01-22 09:30:00,33.93,34.27,33.61,33.72,428243.0213464696,19.8518,20.0507,19.6646,19.7289,428243.0213
2013-01-22 09:35:00,33.72,33.95,33.72,33.83,173399.01477832513,19.7289,19.8635,19.7289,19.7933,173399.0148
2013-01-22 09:40:00,33.83,33.84,33.64,33.67,134099.61685823754,19.7933,19.7991,19.6821,19.6997,134099.6169
2013-01-22 09:45:00,33.67,33.8,33.64,33.8,84948.0021893815,19.6997,19.7757,19.6821,19.7757,84948.0022
2013-01-22 09:50:00,33.8,33.8,33.74,33.76,70607.55336617406,19.7757,19.7757,19.7406,19.7523,70607.5534
2013-01-22 09:55:00,33.77,33.82,33.57,33.58,119430.76081007117,19.7582,19.7874,19.6412,19.647,119430.7608
2013-01-22 10:00:00,33.58,33.61,33.49,33.54,99069.51286261632,19.647,19.6646,19.5944,19.6236,99069.5129
2013-01-22 10:05:00,33.54,33.69,33.52,33.65,77175.69786535304,19.6236,19.7114,19.6119,19.688,77175.6979
2013-01-22 10:10:00,33.65,33.66,33.58,33.63,73453.74931581829,19.688,19.6938,19.647,19.6763,73453.7493
2013-01-22 10:15:00,33.62,33.62,33.56,33.59,56486.04269293925,19.6704,19.6704,19.6353,19.6529,56486.0427
2013-01-22 10:20:00,33.6,33.64,33.58,33.64,38642.58347016968,19.6587,19.6821,19.647,19.6821,38642.5835
2013-01-22 10:25:00,33.64,33.64,33.57,33.58,56595.51176792556,19.6821,19.6821,19.6412,19.647,56595.5118
2013-01-22 10:30:00,33.58,33.64,33.53,33.64,52216.748768472906,19.647,19.6821,19.6178,19.6821,52216.7488
2013-01-22 10:35:00,33.63,33.78,33.62,33.77,118007.66283524904,19.6763,19.764,19.6704,19.7582,118007.6628
2013-01-22 10:40:00,33.77,33.91,33.76,33.9,174274.76737821565,19.7582,19.8401,19.7523,19.8342,174274.7674
2013-01-22 10:45:00,33.9,33.9,33.76,33.79,105199.78106185004,19.8342,19.8342,19.7523,19.7699,105199.7811
2013-01-22 10:50:00,33.8,33.81,33.78,33.8,66995.07389162562,19.7757,19.7816,19.764,19.7757,66995.0739
2013-01-22 10:55:00,33.81,33.83,33.77,33.83,80788.17733990148,19.7816,19.7933,19.7582,19.7933,80788.1773
2013-01-22 11:00:00,33.82,33.83,33.76,33.79,62178.4345922277,19.7874,19.7933,19.7523,19.7699,62178.4346
2013-01-22 11:05:00,33.78,33.82,33.76,33.82,43021.34646962233,19.764,19.7874,19.7523,19.7874,43021.3465
2013-01-22 11:10:00,33.81,33.85,33.78,33.85,88451.01258894363,19.7816,19.805,19.764,19.805,88451.0126
2013-01-22 11:15:00,33.84,33.89,33.83,33.83,70826.49151614669,19.7991,19.8284,19.7933,19.7933,70826.4915
2013-01-22 11:20:00,33.83,33.89,33.8,33.85,114066.77613574166,19.7933,19.8284,19.7757,19.805,114066.7761
2013-01-22 11:25:00,33.85,33.88,33.84,33.85,39627.80514504653,19.805,19.8225,19.7991,19.805,39627.8051
2013-01-22 11:30:00,33.85,33.87,33.81,33.81,33388.06787082649,19.805,19.8167,19.7816,19.7816,33388.0679
2013-01-22 11:35:00,33.82,33.83,33.78,33.81,35249.04214559387,19.7874,19.7933,19.764,19.7816,35249.0421
2013-01-22 11:40:00,33.82,33.89,33.82,33.89,66338.25944170772,19.7874,19.8284,19.7874,19.8284,66338.2594
2013-01-22 11:45:00,33.89,33.92,33.87,33.88,86480.56923918994,19.8284,19.8459,19.8167,19.8225,86480.5692
2013-01-22 11:50:00,33.88,33.99,33.88,33.97,78270.3886152162,19.8225,19.8869,19.8225,19.8752,78270.3886
2013-01-22 11:55:00,33.98,34.0,33.95,33.96,53530.37766830871,19.8811,19.8928,19.8635,19.8694,53530.3777
2013-01-22 12:00:00,33.95,34.07,33.95,34.03,86480.56923918994,19.8635,19.9337,19.8635,19.9103,86480.5692
2013-01-22 12:05:00,34.03,34.04,34.0,34.01,55281.88286808976,19.9103,19.9162,19.8928,19.8986,55281.8829
2013-01-22 12:10:00,34.01,34.05,33.98,34.05,43130.81554460865,19.8986,19.922,19.8811,19.922,43130.8155
2013-01-22 12:15:00,34.06,34.06,34.01,34.04,85276.40941434045,19.9279,19.9279,19.8986,19.9162,85276.4094
2013-01-22 12:20:00,34.05,34.05,34.03,34.05,65900.38314176246,19.922,19.922,19.9103,19.922,65900.3831
2013-01-22 12:25:00,34.04,34.05,34.02,34.04,51231.52709359606,19.9162,19.922,19.9045,19.9162,51231.5271
2013-01-22 12:30:00,34.04,34.06,34.03,34.03,42911.877394636016,19.9162,19.9279,19.9103,19.9103,42911.8774
2013-01-22 12:35:00,34.03,34.06,33.98,33.98,46195.94964422551,19.9103,19.9279,19.8811,19.8811,46195.9496
2013-01-22 12:40:00,33.99,33.99,33.95,33.95,60207.991242474,19.8869,19.8869,19.8635,19.8635,60207.9912
2013-01-22 12:45:00,33.95,33.95,33.86,33.89,83853.31143951834,19.8635,19.8635,19.8108,19.8284,83853.3114
2013-01-22 12:50:00,33.89,33.91,33.87,33.89,57580.73344280241,19.8284,19.8401,19.8167,19.8284,57580.7334
2013-01-22 12:55:00,33.89,33.95,33.88,33.94,37219.485495347566,19.8284,19.8635,19.8225,19.8576,37219.4855
2013-01-22 13:00:00,33.95,33.96,33.9,33.93,50465.24356869185,19.8635,19.8694,19.8342,19.8518,50465.2436
2013-01-22 13:05:00,33.93,33.93,33.88,33.9,28680.897646414887,19.8518,19.8518,19.8225,19.8342,28680.8976
2013-01-22 13:10:00,33.9,33.96,33.9,33.96,39627.80514504653,19.8342,19.8694,19.8342,19.8694,39627.8051
2013-01-22 13:15:00,33.97,34.02,33.95,34.0,43459.2227695676,19.8752,19.9045,19.8635,19.8928,43459.2228
2013-01-22 13:20:00,34.0,34.01,33.97,33.99,58018.60974274768,19.8928,19.8986,19.8752,19.8869,58018.6097
2013-01-22 13:25:00,33.98,34.0,33.98,33.99,35467.98029556651,19.8811,19.8928,19.8811,19.8869,35467.9803
2013-01-22 13:30:00,33.98,34.02,33.98,33.98,46305.41871921183,19.8811,19.9045,19.8811,19.8811,46305.4187
2013-01-22 13:35:00,33.99,34.04,33.98,34.0,37110.01642036125,19.8869,19.9162,19.8811,19.8928,37110.0164
2013-01-22 13:40:00,34.0,34.03,34.0,34.02,33716.47509578544,19.8928,19.9103,19.8928,19.9045,33716.4751
2013-01-22 13:45:00,34.03,34.03,33.99,34.0,14997.263273125343,19.9103,19.9103,19.8869,19.8928,14997.2633
2013-01-22 13:50:00,34.0,34.02,33.96,33.97,49917.898193760266,19.8928,19.9045,19.8694,19.8752,49917.8982
2013-01-22 13:55:00,33.97,33.97,33.94,33.95,40503.557744937054,19.8752,19.8752,19.8576,19.8635,40503.5577
2013-01-22 14:00:00,33.95,33.95,33.92,33.95,44991.78981937603,19.8635,19.8635,19.8459,19.8635,44991.7898
2013-01-22 14:05:00,33.95,33.97,33.94,33.95,26272.57799671593,19.8635,19.8752,19.8576,19.8635,26272.578
2013-01-22 14:10:00,33.95,33.98,33.95,33.98,35030.10399562124,19.8635,19.8811,19.8635,19.8811,35030.104
2013-01-22 14:15:00,33.98,34.01,33.95,34.0,47728.51669403394,19.8811,19.8986,19.8635,19.8928,47728.5167
2013-01-22 14:20:00,34.0,34.0,33.94,33.94,32731.2534209086,19.8928,19.8928,19.8576,19.8576,32731.2534
2013-01-22 14:25:00,33.95,33.98,33.94,33.97,32840.72249589491,19.8635,19.8811,19.8576,19.8752,32840.7225
2013-01-22 14:30:00,33.97,33.98,33.94,33.95,48604.26929392447,19.8752,19.8811,19.8576,19.8635,48604.2693
2013-01-22 14:35:00,33.95,33.96,33.93,33.93,42145.593869731805,19.8635,19.8694,19.8518,19.8518,42145.5939
2013-01-22 14:40:00,33.92,33.95,33.91,33.95,42255.06294471812,19.8459,19.8635,19.8401,19.8635,42255.0629
2013-01-22 14:45:00,33.95,33.96,33.95,33.95,24849.48002189381,19.8635,19.8694,19.8635,19.8635,24849.48
2013-01-22 14:50:00,33.95,33.95,33.92,33.95,58237.54789272031,19.8635,19.8635,19.8459,19.8635,58237.5479
2013-01-22 14:55:00,33.94,33.99,33.93,33.98,86699.50738916257,19.8576,19.8869,19.8518,19.8811,86699.5074
2013-01-22 15:00:00,33.99,33.99,33.98,33.98,26272.57799671593,19.8869,19.8869,19.8811,19.8811,26272.578
2013-01-22 15:05:00,33.99,34.01,33.98,33.99,67432.95019157088,19.8869,19.8986,19.8811,19.8869,67432.9502
2013-01-22 15:10:00,33.99,34.0,33.95,33.95,70498.08429118774,19.8869,19.8928,19.8635,19.8635,70498.0843
2013-01-22 15:15:00,33.96,33.96,33.93,33.93,33825.94417077176,19.8694,19.8694,19.8518,19.8518,33825.9442
2013-01-22 15:20:00,33.94,33.95,33.9,33.92,61302.681992337166,19.8576,19.8635,19.8342,19.8459,61302.682
2013-01-22 15:25:00,33.92,33.93,33.81,33.83,222003.2840722496,19.8459,19.8518,19.7816,19.7933,222003.2841
2013-01-22 15:30:00,33.81,33.9,33.81,33.88,90640.39408866996,19.7816,19.8342,19.7816,19.8225,90640.3941
2013-01-22 15:35:00,33.88,33.94,33.88,33.92,82977.5588396278,19.8225,19.8576,19.8225,19.8459,82977.5588
2013-01-22 15:40:00,33.91,33.92,33.9,33.9,106622.87903667217,19.8401,19.8459,19.8342,19.8342,106622.879
2013-01-22 15:45:00,33.91,33.91,33.83,33.84,161247.94745484402,19.8401,19.8401,19.7933,19.7991,161247.9475
2013-01-22 15:50:00,33.85,33.88,33.82,33.87,205363.98467432952,19.805,19.8225,19.7874,19.8167,205363.9847
2013-01-22 15:55:00,33.88,33.94,33.88,33.93,329173.5084838533,19.8225,19.8576,19.8225,19.8518,329173.5085
2013-01-23 09:30:00,34.11,34.27,34.11,34.19,342966.6119321292,19.9571,20.0507,19.9571,20.0039,342966.6119
2013-01-23 09:35:00,34.18,34.25,34.06,34.16,144827.58620689655,19.9981,20.039,19.9279,19.9864,144827.5862
2013-01-23 09:40:00,34.15,34.15,33.98,34.06,93705.5281882868,19.9805,19.9805,19.8811,19.9279,93705.5282
2013-01-23 09:45:00,34.07,34.1,33.97,34.01,78160.9195402299,19.9337,19.9513,19.8752,19.8986,78160.9195
2013-01-23 09:50:00,34.01,34.01,33.82,33.84,143295.01915708813,19.8986,19.8986,19.7874,19.7991,143295.0192
2013-01-23 09:55:00,33.84,33.88,33.8,33.84,150082.10180623975,19.7991,19.8225,19.7757,19.7991,150082.1018
2013-01-23 10:00:00,33.85,33.95,33.83,33.94,108045.97701149424,19.805,19.8635,19.7933,19.8576,108045.977
2013-01-23 10:05:00,33.94,34.07,33.94,34.06,84948.0021893815,19.8576,19.9337,19.8576,19.9279,84948.0022
2013-01-23 10:10:00,34.06,34.09,34.01,34.05,96551.72413793104,19.9279,19.9454,19.8986,19.922,96551.7241
2013-01-23 10:15:00,34.04,34.07,33.98,33.98,80021.89381499727,19.9162,19.9337,19.8811,19.8811,80021.8938
2013-01-23 10:20:00,33.97,34.07,33.95,33.95,79584.01751505201,19.8752,19.9337,19.8635,19.8635,79584.0175
2013-01-23 10:25:00,33.95,33.98,33.93,33.95,49042.14559386973,19.8635,19.8811,19.8518,19.8635,49042.1456
2013-01-23 10:30:00,33.96,33.96,33.85,33.89,104105.09031198687,19.8694,19.8694,19.805,19.8284,104105.0903
2013-01-23 10:35:00,33.89,33.9,33.82,33.85,96551.72413793104,19.8284,19.8342,19.7874,19.805,96551.7241
2013-01-23 10:40:00,33.86,33.88,33.84,33.86,57033.38806787083,19.8108,19.8225,19.7991,19.8108,57033.3881
2013-01-23 10:45:00,33.87,33.92,33.85,33.91,132567.04980842912,19.8167,19.8459,19.805,19.8401,132567.0498
2013-01-23 10:50:00,33.9,33.98,33.89,33.95,70169.67706622879,19.8342,19.8811,19.8284,19.8635,70169.6771
2013-01-23 10:55:00,33.95,33.95,33.87,33.9,151067.3234811166,19.8635,19.8635,19.8167,19.8342,151067.3235
2013-01-23 11:00:00,33.9,33.94,33.87,33.89,76081.00711548988,19.8342,19.8576,19.8167,19.8284,76081.0071
2013-01-23 11:05:00,33.89,33.95,33.88,33.93,70169.67706622879,19.8284,19.8635,19.8225,19.8518,70169.6771
2013-01-23 11:10:00,33.94,33.98,33.9,33.92,91078.27038861522,19.8576,19.8811,19.8342,19.8459,91078.2704
2013-01-23 11:15:00,33.92,34.02,33.92,34.0,54406.13026819924,19.8459,19.9045,19.8459,19.8928,54406.1303
2013-01-23 11:20:00,33.99,34.04,33.97,34.04,71264.36781609195,19.8869,19.9162,19.8752,19.9162,71264.3678
2013-01-23 11:25:00,34.03,34.05,34.0,34.0,61959.49644225506,19.9103,19.922,19.8928,19.8928,61959.4964
2013-01-23 11:30:00,33.99,34.03,33.99,34.02,42583.47016967706,19.8869,19.9103,19.8869,19.9045,42583.4702
2013-01-23 11:35:00,34.02,34.05,33.99,34.05,61850.02736726875,19.9045,19.922,19.8869,19.922,61850.0274
2013-01-23 11:40:00,34.05,34.06,33.99,34.02,43021.34646962233,19.922,19.9279,19.8869,19.9045,43021.3465
2013-01-23 11:45:00,34.02,34.05,34.0,34.01,74438.97099069513,19.9045,19.922,19.8928,19.8986,74438.971
2013-01-23 11:50:00,34.0,34.05,34.0,34.03,42802.4083196497,19.8928,19.922,19.8928,19.9103,42802.4083
2013-01-23 11:55:00,34.04,34.1,34.02,34.09,127203.06513409964,19.9162,19.9513,19.9045,19.9454,127203.0651
2013-01-23 12:00:00,34.08,34.12,34.07,34.09,55172.41379310345,19.9396,19.963,19.9337,19.9454,55172.4138
2013-01-23 12:05:00,34.09,34.16,34.09,34.12,171647.50957854406,19.9454,19.9864,19.9454,19.963,171647.5096
2013-01-23 12:10:00,34.13,34.25,34.12,34.23,117131.91023535852,19.9688,20.039,19.963,20.0273,117131.9102
2013-01-23 12:15:00,34.22,34.23,34.17,34.19,68308.70279146142,20.0215,20.0273,19.9922,20.0039,68308.7028
2013-01-23 12:20:00,34.2,34.23,34.19,34.22,92391.89928845102,20.0098,20.0273,20.0039,20.0215,92391.8993
2013-01-23 12:25:00,34.22,34.22,34.17,34.2,54077.72304324029,20.0215,20.0215,19.9922,20.0098,54077.723
2013-01-23 12:30:00,34.2,34.22,34.2,34.21,30541.871921182268,20.0098,20.0215,20.0098,20.0156,30541.8719
2013-01-23 12:35:00,34.21,34.24,34.2,34.21,38533.114395183366,20.0156,20.0332,20.0098,20.0156,38533.1144
2013-01-23 12:40:00,34.21,34.3,34.18,34.3,132895.45703338808,20.0156,20.0683,19.9981,20.0683,132895.457
2013-01-23 12:45:00,34.3,34.36,34.28,34.36,96004.37876299946,20.0683,20.1034,20.0566,20.1034,96004.3788
2013-01-23 12:50:00,34.36,34.37,34.29,34.34,51778.87246852765,20.1034,20.1092,20.0624,20.0917,51778.8725
2013-01-23 12:55:00,34.33,34.33,34.3,34.33,35249.04214559387,20.0858,20.0858,20.0683,20.0858,35249.0421
2013-01-23 13:00:00,34.33,34.34,34.27,34.27,26491.51614668856,20.0858,20.0917,20.0507,20.0507,26491.5161
2013-01-23 13:05:00,34.27,34.27,34.25,34.27,87465.79091406678,20.0507,20.0507,20.039,20.0507,87465.7909
2013-01-23 13:10:00,34.27,34.27,34.25,34.25,68527.64094143405,20.0507,20.0507,20.039,20.039,68527.6409
2013-01-23 13:15:00,34.25,34.27,34.23,34.26,49042.14559386973,20.039,20.0507,20.0273,20.0449,49042.1456
2013-01-23 13:20:00,34.26,34.27,34.25,34.27,36015.32567049809,20.0449,20.0507,20.039,20.0507,36015.3257
2013-01-23 13:25:00,34.27,34.27,34.25,34.25,68089.76464148879,20.0507,20.0507,20.039,20.039,68089.7646
2013-01-23 13:30:00,34.25,34.26,34.24,34.26,27038.861521620143,20.039,20.0449,20.0332,20.0449,27038.8615
2013-01-23 13:35:00,34.26,34.32,34.26,34.3,62506.84181718665,20.0449,20.08,20.0449,20.0683,62506.8418
2013-01-23 13:40:00,34.3,34.33,34.29,34.31,39299.39792008758,20.0683,20.0858,20.0624,20.0741,39299.3979
2013-01-23 13:45:00,34.32,34.33,34.31,34.32,20032.840722495897,20.08,20.0858,20.0741,20.08,20032.8407
2013-01-23 13:50:00,34.32,34.34,34.3,34.3,52873.56321839081,20.08,20.0917,20.0683,20.0683,52873.5632
2013-01-23 13:55:00,34.3,34.35,34.3,34.35,43678.16091954024,20.0683,20.0975,20.0683,20.0975,43678.1609
2013-01-23 14:00:00,34.35,34.36,34.31,34.31,48385.33114395184,20.0975,20.1034,20.0741,20.0741,48385.3311
2013-01-23 14:05:00,34.32,34.34,34.29,34.3,57361.795292829775,20.08,20.0917,20.0624,20.0683,57361.7953
2013-01-23 14:10:00,34.3,34.55,34.3,34.54,388615.2162014231,20.0683,20.2145,20.0683,20.2087,388615.2162
2013-01-23 14:15:00,34.54,34.63,34.48,34.54,455500.8210180624,20.2087,20.2614,20.1736,20.2087,455500.821
2013-01-23 14:20:00,34.54,34.71,34.54,34.69,233169.12972085387,20.2087,20.3082,20.2087,20.2965,233169.1297
2013-01-23 14:25:00,34.69,34.71,34.62,34.69,250903.11986863712,20.2965,20.3082,20.2555,20.2965,250903.1199
2013-01-23 14:30:00,34.68,34.73,34.62,34.66,256157.63546798032,20.2906,20.3199,20.2555,20.2789,256157.6355
2013-01-23 14:35:00,34.66,34.68,34.62,34.67,57471.2643678161,20.2789,20.2906,20.2555,20.2848,57471.2644
2013-01-23 14:40:00,34.67,34.77,34.66,34.73,192118.2266009852,20.2848,20.3433,20.2789,20.3199,192118.2266
2013-01-23 14:45:00,34.73,34.89,34.73,34.89,291954.0229885058,20.3199,20.4135,20.3199,20.4135,291954.023
2013-01-23 14:50:00,34.9,35.03,34.9,35.0,400766.2835249042,20.4193,20.4954,20.4193,20.4778,400766.2835
2013-01-23 14:55:00,35.01,35.01,34.79,34.8,196715.9277504105,20.4837,20.4837,20.355,20.3608,196715.9278
2013-01-23 15:00:00,34.8,34.82,34.74,34.81,157525.99890530924,20.3608,20.3725,20.3257,20.3667,157525.9989
2013-01-23 15:05:00,34.81,34.91,34.8,34.9,163108.92172961138,20.3667,20.4252,20.3608,20.4193,163108.9217
2013-01-23 15:10:00,34.9,34.93,34.9,34.91,120306.51340996168,20.4193,20.4369,20.4193,20.4252,120306.5134
2013-01-23 15:15:00,34.92,34.98,34.86,34.88,230322.93377120965,20.431,20.4661,20.3959,20.4076,230322.9338
2013-01-23 15:20:00,34.88,34.88,34.73,34.73,156978.65353037766,20.4076,20.4076,20.3199,20.3199,156978.6535
2013-01-23 15:25:00,34.74,34.8,34.74,34.76,89874.11056376575,20.3257,20.3608,20.3257,20.3374,89874.1106
2013-01-23 15:30:00,34.76,34.76,34.73,34.73,107608.100711549,20.3374,20.3374,20.3199,20.3199,107608.1007
2013-01-23 15:35:00,34.73,34.75,34.64,34.65,251778.87246852764,20.3199,20.3316,20.2672,20.2731,251778.8725
2013-01-23 15:40:00,34.64,34.65,34.55,34.61,309359.6059113301,20.2672,20.2731,20.2145,20.2497,309359.6059
2013-01-23 15:45:00,34.61,34.64,34.6,34.64,138478.37985769022,20.2497,20.2672,20.2438,20.2672,138478.3799
2013-01-23 15:50:00,34.64,34.66,34.6,34.65,406130.26819923375,20.2672,20.2789,20.2438,20.2731,406130.2682
2013-01-23 15:55:00,34.64,34.71,34.63,34.69,736617.4055829229,20.2672,20.3082,20.2614,20.2965,736617.4056
2013-01-24 09:30:00,34.53,34.71,34.49,34.62,191461.4121510673,20.2028,20.3082,20.1794,20.2555,191461.4122
2013-01-24 09:35:00,34.63,34.88,34.58,34.78,145703.3388067871,20.2614,20.4076,20.2321,20.3491,145703.3388
2013-01-24 09:40:00,34.79,34.8,34.66,34.72,93158.18281335523,20.355,20.3608,20.2789,20.314,93158.1828
2013-01-24 09:45:00,34.7,34.81,34.69,34.78,108155.44608648056,20.3023,20.3667,20.2965,20.3491,108155.4461
2013-01-24 09:50:00,34.77,35.01,34.76,34.96,288013.1362889984,20.3433,20.4837,20.3374,20.4544,288013.1363
2013-01-24 09:55:00,34.95,35.06,34.94,35.0,175369.4581280788,20.4486,20.5129,20.4427,20.4778,175369.4581
2013-01-24 10:00:00,35.0,35.01,34.83,34.92,172194.85495347565,20.4778,20.4837,20.3784,20.431,172194.855
2013-01-24 10:05:00,34.92,34.98,34.88,34.9,172961.13847837987,20.431,20.4661,20.4076,20.4193,172961.1385
2013-01-24 10:10:00,34.9,34.9,34.84,34.87,112205.80186097429,20.4193,20.4193,20.3842,20.4018,112205.8019
2013-01-24 10:15:00,34.87,34.88,34.8,34.8,102791.46141215108,20.4018,20.4076,20.3608,20.3608,102791.4614
2013-01-24 10:20:00,34.8,34.82,34.75,34.8,222879.0366721401,20.3608,20.3725,20.3316,20.3608,222879.0367
2013-01-24 10:25:00,34.79,34.81,34.78,34.8,127093.5960591133,20.355,20.3667,20.3491,20.3608,127093.5961
2013-01-24 10:30:00,34.8,34.82,34.8,34.8,181718.6644772852,20.3608,20.3725,20.3608,20.3608,181718.6645
2013-01-24 10:35:00,34.8,34.82,34.77,34.81,73453.74931581829,20.3608,20.3725,20.3433,20.3667,73453.7493
2013-01-24 10:40:00,34.82,34.83,34.79,34.8,110782.70388615216,20.3725,20.3784,20.355,20.3608,110782.7039
2013-01-24 10:45:00,34.8,34.8,34.77,34.8,83853.31143951834,20.3608,20.3608,20.3433,20.3608,83853.3114
2013-01-24 10:50:00,34.8,34.8,34.73,34.73,81773.39901477833,20.3608,20.3608,20.3199,20.3199,81773.399
2013-01-24 10:55:00,34.73,34.78,34.71,34.76,103886.15216201424,20.3199,20.3491,20.3082,20.3374,103886.1522
2013-01-24 11:00:00,34.76,34.85,34.74,34.84,144389.7099069513,20.3374,20.3901,20.3257,20.3842,144389.7099
2013-01-24 11:05:00,34.84,34.96,34.83,34.89,156102.90093048714,20.3842,20.4544,20.3784,20.4135,156102.9009
2013-01-24 11:10:00,34.89,34.89,34.82,34.86,49917.898193760266,20.4135,20.4135,20.3725,20.3959,49917.8982
2013-01-24 11:15:00,34.86,34.87,34.8,34.8,62944.71811713191,20.3959,20.4018,20.3608,20.3608,62944.7181
2013-01-24 11:20:00,34.81,34.9,34.81,34.89,59879.58401751505,20.3667,20.4193,20.3667,20.4135,59879.584
2013-01-24 11:25:00,34.88,34.96,34.88,34.94,139135.1943076081,20.4076,20.4544,20.4076,20.4427,139135.1943
2013-01-24 11:30:00,34.95,34.98,34.93,34.97,102134.64696223318,20.4486,20.4661,20.4369,20.4603,102134.647
2013-01-24 11:35:00,34.97,34.97,34.89,34.9,82211.27531472359,20.4603,20.4603,20.4135,20.4193,82211.2753
2013-01-24 11:40:00,34.9,34.96,34.9,34.95,105528.18828680896,20.4193,20.4544,20.4193,20.4486,105528.1883
2013-01-24 11:45:00,34.93,34.95,34.88,34.89,46633.82594417077,20.4369,20.4486,20.4076,20.4135,46633.8259
2013-01-24 11:50:00,34.89,34.9,34.83,34.83,44006.56814449918,20.4135,20.4193,20.3784,20.3784,44006.5681
2013-01-24 11:55:00,34.83,34.87,34.8,34.8,124904.21455938698,20.3784,20.4018,20.3608,20.3608,124904.2146
2013-01-24 12:00:00,34.8,34.81,34.72,34.73,92501.36836343732,20.3608,20.3667,20.314,20.3199,92501.3684
2013-01-24 12:05:00,34.72,34.72,34.65,34.69,129830.3229337712,20.314,20.314,20.2731,20.2965,129830.3229
2013-01-24 12:10:00,34.69,34.69,34.67,34.67,51778.87246852765,20.2965,20.2965,20.2848,20.2848,51778.8725
2013-01-24 12:15:00,34.67,34.73,34.67,34.73,85823.75478927203,20.2848,20.3199,20.2848,20.3199,85823.7548
2013-01-24 12:20:00,34.72,34.73,34.71,34.71,43021.34646962233,20.314,20.3199,20.3082,20.3082,43021.3465
2013-01-24 12:25:00,34.71,34.76,34.71,34.76,114285.71428571428,20.3082,20.3374,20.3082,20.3374,114285.7143
2013-01-24 12:30:00,34.75,34.76,34.67,34.69,76409.41434044883,20.3316,20.3374,20.2848,20.2965,76409.4143
2013-01-24 12:35:00,34.69,34.69,34.65,34.65,70935.96059113301,20.2965,20.2965,20.2731,20.2731,70935.9606
2013-01-24 12:40:00,34.65,34.68,34.59,34.59,114285.71428571428,20.2731,20.2906,20.238,20.238,114285.7143
2013-01-24 12:45:00,34.58,34.66,34.58,34.64,139463.60153256706,20.2321,20.2789,20.2321,20.2672,139463.6015
2013-01-24 12:50:00,34.64,34.8,34.63,34.78,268418.1718664477,20.2672,20.3608,20.2614,20.3491,268418.1719
2013-01-24 12:55:00,34.78,34.8,34.69,34.69,68089.76464148879,20.3491,20.3608,20.2965,20.2965,68089.7646
2013-01-24 13:00:00,34.69,34.7,34.66,34.66,36343.73289545703,20.2965,20.3023,20.2789,20.2789,36343.7329
2013-01-24 13:05:00,34.66,34.66,34.62,34.65,40831.964969896006,20.2789,20.2789,20.2555,20.2731,40831.965
2013-01-24 13:10:00,34.64,34.71,34.64,34.69,42474.00109469075,20.2672,20.3082,20.2672,20.2965,42474.0011
2013-01-24 13:15:00,34.69,34.74,34.67,34.73,66009.85221674877,20.2965,20.3257,20.2848,20.3199,66009.8522
2013-01-24 13:20:00,34.74,34.76,34.72,34.72,40722.49589490969,20.3257,20.3374,20.314,20.314,40722.4959
2013-01-24 13:25:00,34.73,34.79,34.71,34.79,32950.19157088123,20.3199,20.355,20.3082,20.355,32950.1916
2013-01-24 13:30:00,34.78,34.8,34.73,34.76,67870.82649151616,20.3491,20.3608,20.3199,20.3374,67870.8265
2013-01-24 13:35:00,34.77,34.77,34.75,34.75,63273.12534209086,20.3433,20.3433,20.3316,20.3316,63273.1253
2013-01-24 13:40:00,34.75,34.75,34.59,34.6,51559.93431855501,20.3316,20.3316,20.238,20.2438,51559.9343
2013-01-24 13:45:00,34.6,34.61,34.55,34.58,70935.96059113301,20.2438,20.2497,20.2145,20.2321,70935.9606
2013-01-24 13:50:00,34.58,34.69,34.58,34.68,207772.3043240285,20.2321,20.2965,20.2321,20.2906,207772.3043
2013-01-24 13:55:00,34.68,34.72,34.66,34.7,99945.26546250684,20.2906,20.314,20.2789,20.3023,99945.2655
2013-01-24 14:00:00,34.7,34.7,34.62,34.62,37766.83087027915,20.3023,20.3023,20.2555,20.2555,37766.8309
2013-01-24 14:05:00,34.63,34.67,34.61,34.67,94033.93541324577,20.2614,20.2848,20.2497,20.2848,94033.9354
2013-01-24 14:10:00,34.67,34.71,34.66,34.71,36562.67104542967,20.2848,20.3082,20.2789,20.3082,36562.671
2013-01-24 14:15:00,34.71,34.72,34.68,34.68,76299.9452654625,20.3082,20.314,20.2906,20.2906,76299.9453
2013-01-24 14:20:00,34.68,34.69,34.64,34.65,63054.18719211823,20.2906,20.2965,20.2672,20.2731,63054.1872
2013-01-24 14:25:00,34.66,34.66,34.62,34.63,30760.8100711549,20.2789,20.2789,20.2555,20.2614,30760.8101
2013-01-24 14:30:00,34.62,34.65,34.6,34.63,63054.18719211823,20.2555,20.2731,20.2438,20.2614,63054.1872
2013-01-24 14:35:00,34.63,34.64,34.59,34.59,69512.8626163109,20.2614,20.2672,20.238,20.238,69512.8626
2013-01-24 14:40:00,34.6,34.66,34.59,34.66,146141.21510673236,20.2438,20.2789,20.238,20.2789,146141.2151
2013-01-24 14:45:00,34.66,34.68,34.64,34.68,36453.20197044335,20.2789,20.2906,20.2672,20.2906,36453.202
2013-01-24 14:50:00,34.68,34.68,34.67,34.68,21346.469622331693,20.2906,20.2906,20.2848,20.2906,21346.4696
2013-01-24 14:55:00,34.67,34.68,34.64,34.66,66009.85221674877,20.2848,20.2906,20.2672,20.2789,66009.8522
2013-01-24 15:00:00,34.66,34.71,34.65,34.71,103557.7449370553,20.2789,20.3082,20.2731,20.3082,103557.7449
2013-01-24 15:05:00,34.71,34.74,34.69,34.72,84948.0021893815,20.3082,20.3257,20.2965,20.314,84948.0022
2013-01-24 15:10:00,34.72,34.73,34.71,34.73,46962.23316912972,20.314,20.3199,20.3082,20.3199,46962.2332
2013-01-24 15:15:00,34.73,34.8,34.72,34.79,156321.8390804598,20.3199,20.3608,20.314,20.355,156321.8391
2013-01-24 15:20:00,34.8,34.8,34.72,34.72,117460.31746031748,20.3608,20.3608,20.314,20.314,117460.3175
2013-01-24 15:25:00,34.72,34.75,34.71,34.72,127531.47235905858,20.314,20.3316,20.3082,20.314,127531.4724
2013-01-24 15:30:00,34.72,34.8,34.71,34.73,145812.8078817734,20.314,20.3608,20.3082,20.3199,145812.8079
2013-01-24 15:35:00,34.73,34.76,34.7,34.71,136507.9365079365,20.3199,20.3374,20.3023,20.3082,136507.9365
2013-01-24 15:40:00,34.7,34.74,34.69,34.73,166064.58675424193,20.3023,20.3257,20.2965,20.3199,166064.5868
2013-01-24 15:45:00,34.73,34.75,34.71,34.75,165079.3650793651,20.3199,20.3316,20.3082,20.3316,165079.3651
2013-01-24 15:50:00,34.75,34.76,34.68,34.68,183908.0459770115,20.3316,20.3374,20.2906,20.2906,183908.046
2013-01-24 15:55:00,34.68,34.69,34.65,34.69,332785.9879584018,20.2906,20.2965,20.2731,20.2965,332785.988
2013-01-25 09:30:00,34.67,34.83,34.59,34.83,175150.5199781062,20.2848,20.3784,20.238,20.3784,175150.52
2013-01-25 09:35:00,34.84,34.92,34.78,34.8,162123.70005473454,20.3842,20.431,20.3491,20.3608,162123.7001
2013-01-25 09:40:00,34.8,34.87,34.79,34.83,98303.2293377121,20.3608,20.4018,20.355,20.3784,98303.2293
2013-01-25 09:45:00,34.83,34.84,34.71,34.77,175588.39627805146,20.3784,20.3842,20.3082,20.3433,175588.3963
2013-01-25 09:50:00,34.78,34.89,34.75,34.76,137383.68910782706,20.3491,20.4135,20.3316,20.3374,137383.6891
2013-01-25 09:55:00,34.76,34.8,34.76,34.78,134865.90038314176,20.3374,20.3608,20.3374,20.3491,134865.9004
2013-01-25 10:00:00,34.77,34.79,34.71,34.77,169129.7208538588,20.3433,20.355,20.3082,20.3433,169129.7209
2013-01-25 10:05:00,34.77,34.78,34.72,34.75,102572.52326217844,20.3433,20.3491,20.314,20.3316,102572.5233
2013-01-25 10:10:00,34.76,34.8,34.67,34.68,91844.55391351944,20.3374,20.3608,20.2848,20.2906,91844.5539
2013-01-25 10:15:00,34.68,34.73,34.67,34.71,90640.39408866996,20.2906,20.3199,20.2848,20.3082,90640.3941
2013-01-25 10:20:00,34.71,34.73,34.69,34.69,96661.19321291737,20.3082,20.3199,20.2965,20.2965,96661.1932
2013-01-25 10:25:00,34.69,34.71,34.67,34.69,218938.1499726328,20.2965,20.3082,20.2848,20.2965,218938.15
2013-01-25 10:30:00,34.69,34.69,34.59,34.59,87137.38368910782,20.2965,20.2965,20.238,20.238,87137.3837
2013-01-25 10:35:00,34.59,34.59,34.49,34.52,132129.17350848386,20.238,20.238,20.1794,20.197,132129.1735
2013-01-25 10:40:00,34.53,34.71,34.52,34.67,174384.23645320197,20.2028,20.3082,20.197,20.2848,174384.2365
2013-01-25 10:45:00,34.67,34.69,34.63,34.69,136398.4674329502,20.2848,20.2965,20.2614,20.2965,136398.4674
2013-01-25 10:50:00,34.68,34.68,34.59,34.6,115818.28133552273,20.2906,20.2906,20.238,20.2438,115818.2813
2013-01-25 10:55:00,34.61,34.62,34.59,34.61,53858.78489326766,20.2497,20.2555,20.238,20.2497,53858.7849
2013-01-25 11:00:00,34.61,34.68,34.6,34.63,65571.97591680351,20.2497,20.2906,20.2438,20.2614,65571.9759
2013-01-25 11:05:00,34.64,34.65,34.62,34.62,65462.50684181719,20.2672,20.2731,20.2555,20.2555,65462.5068
2013-01-25 11:10:00,34.63,34.63,34.59,34.59,51450.465243568695,20.2614,20.2614,20.238,20.238,51450.4652
2013-01-25 11:15:00,34.59,34.6,34.44,34.5,267651.8883415435,20.238,20.2438,20.1502,20.1853,267651.8883
2013-01-25 11:20:00,34.5,34.57,34.47,34.55,122605.36398467432,20.1853,20.2262,20.1677,20.2145,122605.364
2013-01-25 11:25:00,34.56,34.58,34.55,34.55,122933.77120963328,20.2204,20.2321,20.2145,20.2145,122933.7712
2013-01-25 11:30:00,34.56,34.6,34.54,34.59,180842.91187739465,20.2204,20.2438,20.2087,20.238,180842.9119
2013-01-25 11:35:00,34.59,34.61,34.58,34.61,35467.98029556651,20.238,20.2497,20.2321,20.2497,35467.9803
2013-01-25 11:40:00,34.61,34.62,34.58,34.59,94471.81171319104,20.2497,20.2555,20.2321,20.238,94471.8117
2013-01-25 11:45:00,34.59,34.6,34.57,34.58,138697.31800766283,20.238,20.2438,20.2262,20.2321,138697.318
2013-01-25 11:50:00,34.57,34.59,34.43,34.47,123809.52380952382,20.2262,20.238,20.1443,20.1677,123809.5238
2013-01-25 11:55:00,34.47,34.5,34.47,34.48,67761.35741652983,20.1677,20.1853,20.1677,20.1736,67761.3574
2013-01-25 12:00:00,34.48,34.52,34.48,34.51,138040.50355774493,20.1736,20.197,20.1736,20.1911,138040.5036
2013-01-25 12:05:00,34.51,34.59,34.5,34.59,87794.19813902573,20.1911,20.238,20.1853,20.238,87794.1981
2013-01-25 12:10:00,34.59,34.64,34.57,34.63,98741.10563765735,20.238,20.2672,20.2262,20.2614,98741.1056
2013-01-25 12:15:00,34.63,34.69,34.63,34.68,105966.06458675423,20.2614,20.2965,20.2614,20.2906,105966.0646
2013-01-25 12:20:00,34.67,34.75,34.66,34.75,155227.14833059662,20.2848,20.3316,20.2789,20.3316,155227.1483
2013-01-25 12:25:00,34.75,34.77,34.73,34.74,68308.70279146142,20.3316,20.3433,20.3199,20.3257,68308.7028
2013-01-25 12:30:00,34.74,34.8,34.73,34.79,101477.83251231528,20.3257,20.3608,20.3199,20.355,101477.8325
2013-01-25 12:35:00,34.79,34.8,34.79,34.79,42364.53201970444,20.355,20.3608,20.355,20.355,42364.532
2013-01-25 12:40:00,34.79,34.8,34.79,34.8,40613.026819923376,20.355,20.3608,20.355,20.3608,40613.0268
2013-01-25 12:45:00,34.8,34.82,34.79,34.8,207443.89709906952,20.3608,20.3725,20.355,20.3608,207443.8971
2013-01-25 12:50:00,34.8,34.8,34.77,34.78,68856.048166393,20.3608,20.3608,20.3433,20.3491,68856.0482
2013-01-25 12:55:00,34.79,34.79,34.71,34.73,84619.59496442255,20.355,20.355,20.3082,20.3199,84619.595
2013-01-25 13:00:00,34.73,34.73,34.66,34.69,75095.78544061304,20.3199,20.3199,20.2789,20.2965,75095.7854
2013-01-25 13:05:00,34.69,34.73,34.69,34.71,36015.32567049809,20.2965,20.3199,20.2965,20.3082,36015.3257
2013-01-25 13:10:00,34.71,34.79,34.71,34.79,58894.36234263821,20.3082,20.355,20.3082,20.355,58894.3623
2013-01-25 13:15:00,34.78,34.8,34.78,34.8,45320.19704433498,20.3491,20.3608,20.3491,20.3608,45320.197
2013-01-25 13:20:00,34.8,34.8,34.8,34.8,32074.438970990697,20.3608,20.3608,20.3608,20.3608,32074.439
2013-01-25 13:25:00,34.8,34.82,34.8,34.8,59660.64586754242,20.3608,20.3725,20.3608,20.3608,59660.6459
2013-01-25 13:30:00,34.8,34.86,34.79,34.8,135522.71483305967,20.3608,20.3959,20.355,20.3608,135522.7148
2013-01-25 13:35:00,34.8,34.8,34.77,34.78,32840.72249589491,20.3608,20.3608,20.3433,20.3491,32840.7225
2013-01-25 13:40:00,34.79,34.89,34.78,34.89,69731.80076628353,20.355,20.4135,20.3491,20.4135,69731.8008
2013-01-25 13:45:00,34.89,34.91,34.85,34.85,160262.72577996718,20.4135,20.4252,20.3901,20.3901,160262.7258
2013-01-25 13:50:00,34.85,34.88,34.82,34.82,38752.052545156,20.3901,20.4076,20.3725,20.3725,38752.0525
2013-01-25 13:55:00,34.82,34.84,34.77,34.81,65790.91406677614,20.3725,20.3842,20.3433,20.3667,65790.9141
2013-01-25 14:00:00,34.8,34.9,34.8,34.89,103886.15216201424,20.3608,20.4193,20.3608,20.4135,103886.1522
2013-01-25 14:05:00,34.88,34.89,34.86,34.88,46743.29501915709,20.4076,20.4135,20.3959,20.4076,46743.295
2013-01-25 14:10:00,34.88,34.89,34.82,34.82,216091.9540229885,20.4076,20.4135,20.3725,20.3725,216091.954
2013-01-25 14:15:00,34.83,34.83,34.8,34.8,80459.77011494253,20.3784,20.3784,20.3608,20.3608,80459.7701
2013-01-25 14:20:00,34.8,34.8,34.79,34.8,48056.923918992885,20.3608,20.3608,20.355,20.3608,48056.9239
2013-01-25 14:25:00,34.8,34.83,34.8,34.81,334318.5550082102,20.3608,20.3784,20.3608,20.3667,334318.555
2013-01-25 14:30:00,34.81,34.83,34.8,34.82,84619.59496442255,20.3667,20.3784,20.3608,20.3725,84619.595
2013-01-25 14:35:00,34.82,34.83,34.78,34.78,56923.91899288452,20.3725,20.3784,20.3491,20.3491,56923.919
2013-01-25 14:40:00,34.78,34.79,34.74,34.74,59332.23864258347,20.3491,20.355,20.3257,20.3257,59332.2386
2013-01-25 14:45:00,34.74,34.77,34.72,34.76,112096.33278598796,20.3257,20.3433,20.314,20.3374,112096.3328
2013-01-25 14:50:00,34.76,34.78,34.73,34.76,55172.41379310345,20.3374,20.3491,20.3199,20.3374,55172.4138
2013-01-25 14:55:00,34.76,34.77,34.72,34.76,119649.6989600438,20.3374,20.3433,20.314,20.3374,119649.699
2013-01-25 15:00:00,34.76,34.77,34.73,34.73,92720.30651340996,20.3374,20.3433,20.3199,20.3199,92720.3065
2013-01-25 15:05:00,34.73,34.75,34.7,34.75,217733.99014778325,20.3199,20.3316,20.3023,20.3316,217733.9901
2013-01-25 15:10:00,34.74,34.78,34.74,34.77,127640.94143404489,20.3257,20.3491,20.3257,20.3433,127640.9414
2013-01-25 15:15:00,34.78,34.8,34.77,34.8,303886.1521620142,20.3491,20.3608,20.3433,20.3608,303886.1522
2013-01-25 15:20:00,34.79,34.82,34.79,34.81,188615.2162014231,20.355,20.3725,20.355,20.3667,188615.2162
2013-01-25 15:25:00,34.81,34.81,34.73,34.79,108593.32238642585,20.3667,20.3667,20.3199,20.355,108593.3224
2013-01-25 15:30:00,34.79,34.81,34.78,34.8,80788.17733990148,20.355,20.3667,20.3491,20.3608,80788.1773
2013-01-25 15:35:00,34.8,34.8,34.76,34.77,82320.74438970991,20.3608,20.3608,20.3374,20.3433,82320.7444
2013-01-25 15:40:00,34.76,34.77,34.7,34.71,193650.79365079367,20.3374,20.3433,20.3023,20.3082,193650.7937
2013-01-25 15:45:00,34.71,34.76,34.69,34.72,178434.59222769568,20.3082,20.3374,20.2965,20.314,178434.5922
2013-01-25 15:50:00,34.72,34.8,34.71,34.79,251997.81061850028,20.314,20.3608,20.3082,20.355,251997.8106
2013-01-25 15:55:00,34.79,34.8,34.76,34.8,519211.82266009855,20.355,20.3608,20.3374,20.3608,519211.8227
2013-01-28 09:30:00,35.09,35.1,34.82,34.89,216201.4230979748,20.5305,20.5363,20.3725,20.4135,216201.4231
2013-01-28 09:35:00,34.89,35.03,34.85,35.01,339135.1943076081,20.4135,20.4954,20.3901,20.4837,339135.1943
2013-01-28 09:40:00,35.01,35.14,34.96,35.14,456486.0426929393,20.4837,20.5597,20.4544,20.5597,456486.0427
2013-01-28 09:45:00,35.13,35.22,35.11,35.17,221674.87684729064,20.5539,20.6066,20.5422,20.5773,221674.8768
2013-01-28 09:50:00,35.16,35.23,34.98,34.99,242692.9392446634,20.5714,20.6124,20.4661,20.472,242692.9392
2013-01-28 09:55:00,34.99,35.14,34.97,35.12,139354.13245758074,20.472,20.5597,20.4603,20.548,139354.1325
2013-01-28 10:00:00,35.1,35.11,34.9,34.92,176245.21072796936,20.5363,20.5422,20.4193,20.431,176245.2107
2013-01-28 10:05:00,34.92,35.01,34.89,34.97,117569.78653530378,20.431,20.4837,20.4135,20.4603,117569.7865
2013-01-28 10:10:00,34.96,35.11,34.93,35.01,229447.1811713191,20.4544,20.5422,20.4369,20.4837,229447.1812
2013-01-28 10:15:00,35.01,35.05,34.95,34.98,158511.2205801861,20.4837,20.5071,20.4486,20.4661,158511.2206
2013-01-28 10:20:00,34.98,35.12,34.98,35.11,114942.5287356322,20.4661,20.548,20.4661,20.5422,114942.5287
2013-01-28 10:25:00,35.11,35.12,34.98,35.09,122933.77120963328,20.5422,20.548,20.4661,20.5305,122933.7712
2013-01-28 10:30:00,35.09,35.09,34.94,35.04,117788.7246852764,20.5305,20.5305,20.4427,20.5012,117788.7247
2013-01-28 10:35:00,35.04,35.09,35.0,35.08,120525.45155993431,20.5012,20.5305,20.4778,20.5246,120525.4516
2013-01-28 10:40:00,35.09,35.17,35.08,35.13,180405.03557744937,20.5305,20.5773,20.5246,20.5539,180405.0356
2013-01-28 10:45:00,35.13,35.28,35.12,35.23,535084.8385331144,20.5539,20.6417,20.548,20.6124,535084.8385
2013-01-28 10:50:00,35.23,35.23,35.06,35.09,256048.166392994,20.6124,20.6124,20.5129,20.5305,256048.1664
2013-01-28 10:55:00,35.09,35.37,35.07,35.33,216858.2375478928,20.5305,20.6943,20.5188,20.6709,216858.2375
2013-01-28 11:00:00,35.33,35.38,35.23,35.38,96770.66228790367,20.6709,20.7002,20.6124,20.7002,96770.6623
2013-01-28 11:05:00,35.38,35.41,35.35,35.37,141871.92118226603,20.7002,20.7177,20.6826,20.6943,141871.9212
2013-01-28 11:10:00,35.37,35.37,35.3,35.3,101039.95621237002,20.6943,20.6943,20.6534,20.6534,101039.9562
2013-01-28 11:15:00,35.3,35.32,35.17,35.3,128954.57033388068,20.6534,20.6651,20.5773,20.6534,128954.5703
2013-01-28 11:20:00,35.31,35.52,35.3,35.46,253968.253968254,20.6592,20.7821,20.6534,20.747,253968.254
2013-01-28 11:25:00,35.47,35.63,35.46,35.58,258456.4860426929,20.7528,20.8464,20.747,20.8172,258456.486
2013-01-28 11:30:00,35.57,35.59,35.45,35.54,121948.54953475644,20.8113,20.823,20.7411,20.7938,121948.5495
2013-01-28 11:35:00,35.53,35.53,35.4,35.4,128297.7558839628,20.7879,20.7879,20.7119,20.7119,128297.7559
2013-01-28 11:40:00,35.39,35.45,35.36,35.38,141652.98303229338,20.706,20.7411,20.6885,20.7002,141652.983
2013-01-28 11:45:00,35.39,35.46,35.32,35.42,103448.27586206896,20.706,20.747,20.6651,20.7236,103448.2759
2013-01-28 11:50:00,35.43,35.5,35.41,35.5,126874.65790914067,20.7294,20.7704,20.7177,20.7704,126874.6579
2013-01-28 11:55:00,35.5,35.59,35.46,35.57,88779.41981390258,20.7704,20.823,20.747,20.8113,88779.4198
2013-01-28 12:00:00,35.58,35.63,35.58,35.62,149972.63273125343,20.8172,20.8464,20.8172,20.8406,149972.6327
2013-01-28 12:05:00,35.62,35.67,35.61,35.64,93705.5281882868,20.8406,20.8698,20.8347,20.8523,93705.5282
2013-01-28 12:10:00,35.64,35.64,35.54,35.59,91187.73946360154,20.8523,20.8523,20.7938,20.823,91187.7395
2013-01-28 12:15:00,35.59,35.61,35.53,35.59,75971.53804050355,20.823,20.8347,20.7879,20.823,75971.538
2013-01-28 12:20:00,35.6,35.63,35.52,35.53,88451.01258894363,20.8289,20.8464,20.7821,20.7879,88451.0126
2013-01-28 12:25:00,35.54,35.54,35.38,35.38,131800.76628352492,20.7938,20.7938,20.7002,20.7002,131800.7663
2013-01-28 12:30:00,35.39,35.52,35.35,35.5,166064.58675424193,20.706,20.7821,20.6826,20.7704,166064.5868
2013-01-28 12:35:00,35.5,35.57,35.47,35.49,101149.42528735632,20.7704,20.8113,20.7528,20.7645,101149.4253
2013-01-28 12:40:00,35.5,35.52,35.46,35.51,117569.78653530378,20.7704,20.7821,20.747,20.7762,117569.7865
2013-01-28 12:45:00,35.51,35.6,35.5,35.6,54187.1921182266,20.7762,20.8289,20.7704,20.8289,54187.1921
2013-01-28 12:50:00,35.59,35.62,35.53,35.54,68199.2337164751,20.823,20.8406,20.7879,20.7938,68199.2337
2013-01-28 12:55:00,35.54,35.55,35.45,35.47,93267.65188834154,20.7938,20.7996,20.7411,20.7528,93267.6519
2013-01-28 13:00:00,35.47,35.49,35.41,35.43,66776.13574165298,20.7528,20.7645,20.7177,20.7294,66776.1357
2013-01-28 13:05:00,35.43,35.49,35.39,35.44,123043.2402846196,20.7294,20.7645,20.706,20.7353,123043.2403
2013-01-28 13:10:00,35.44,35.59,35.43,35.57,103229.33771209634,20.7353,20.823,20.7294,20.8113,103229.3377
2013-01-28 13:15:00,35.56,35.56,35.43,35.44,59332.23864258347,20.8055,20.8055,20.7294,20.7353,59332.2386
2013-01-28 13:20:00,35.43,35.54,35.43,35.54,48385.33114395184,20.7294,20.7938,20.7294,20.7938,48385.3311
2013-01-28 13:25:00,35.54,35.54,35.5,35.54,66557.19759168035,20.7938,20.7938,20.7704,20.7938,66557.1976
2013-01-28 13:30:00,35.54,35.54,35.5,35.51,47837.985769020255,20.7938,20.7938,20.7704,20.7762,47837.9858
2013-01-28 13:35:00,35.51,35.57,35.49,35.55,78817.73399014778,20.7762,20.8113,20.7645,20.7996,78817.734
2013-01-28 13:40:00,35.55,35.59,35.51,35.54,65134.09961685824,20.7996,20.823,20.7762,20.7938,65134.0996
2013-01-28 13:45:00,35.54,35.54,35.48,35.53,64805.69239189929,20.7938,20.7938,20.7587,20.7879,64805.6924
2013-01-28 13:50:00,35.53,35.54,35.49,35.54,44882.32074438971,20.7879,20.7938,20.7645,20.7938,44882.3207
2013-01-28 13:55:00,35.53,35.55,35.52,35.54,59551.17679255611,20.7879,20.7996,20.7821,20.7938,59551.1768
2013-01-28 14:00:00,35.55,35.58,35.52,35.52,70388.61521620142,20.7996,20.8172,20.7821,20.7821,70388.6152
2013-01-28 14:05:00,35.51,35.52,35.43,35.5,104105.09031198687,20.7762,20.7821,20.7294,20.7704,104105.0903
2013-01-28 14:10:00,35.5,35.54,35.49,35.54,49261.08374384237,20.7704,20.7938,20.7645,20.7938,49261.0837
2013-01-28 14:15:00,35.54,35.54,35.43,35.45,98193.7602627258,20.7938,20.7938,20.7294,20.7411,98193.7603
2013-01-28 14:20:00,35.45,35.53,35.44,35.49,75862.06896551725,20.7411,20.7879,20.7353,20.7645,75862.069
2013-01-28 14:25:00,35.5,35.54,35.49,35.54,74767.37821565408,20.7704,20.7938,20.7645,20.7938,74767.3782
2013-01-28 14:30:00,35.53,35.61,35.52,35.58,190804.59770114944,20.7879,20.8347,20.7821,20.8172,190804.5977
2013-01-28 14:35:00,35.57,35.58,35.54,35.55,39408.86699507389,20.8113,20.8172,20.7938,20.7996,39408.867
2013-01-28 14:40:00,35.54,35.55,35.54,35.55,42583.47016967706,20.7938,20.7996,20.7938,20.7996,42583.4702
2013-01-28 14:45:00,35.54,35.63,35.54,35.62,98631.63656267105,20.7938,20.8464,20.7938,20.8406,98631.6366
2013-01-28 14:50:00,35.62,35.63,35.59,35.61,68418.17186644774,20.8406,20.8464,20.823,20.8347,68418.1719
2013-01-28 14:55:00,35.61,35.64,35.61,35.64,66776.13574165298,20.8347,20.8523,20.8347,20.8523,66776.1357
2013-01-28 15:00:00,35.64,35.64,35.57,35.57,126546.25068418172,20.8523,20.8523,20.8113,20.8113,126546.2507
2013-01-28 15:05:00,35.58,35.6,35.54,35.57,184455.39135194308,20.8172,20.8289,20.7938,20.8113,184455.3914
2013-01-28 15:10:00,35.57,35.59,35.56,35.59,167816.091954023,20.8113,20.823,20.8055,20.823,167816.092
2013-01-28 15:15:00,35.59,35.59,35.56,35.58,158511.2205801861,20.823,20.823,20.8055,20.8172,158511.2206
2013-01-28 15:20:00,35.57,35.58,35.47,35.47,139792.008757526,20.8113,20.8172,20.7528,20.7528,139792.0088
2013-01-28 15:25:00,35.48,35.49,35.43,35.45,196934.8659003832,20.7587,20.7645,20.7294,20.7411,196934.8659
2013-01-28 15:30:00,35.44,35.5,35.44,35.5,159496.44225506295,20.7353,20.7704,20.7353,20.7704,159496.4423
2013-01-28 15:35:00,35.5,35.5,35.42,35.43,181280.7881773399,20.7704,20.7704,20.7236,20.7294,181280.7882
2013-01-28 15:40:00,35.43,35.5,35.43,35.5,149972.63273125343,20.7294,20.7704,20.7294,20.7704,149972.6327
2013-01-28 15:45:00,35.5,35.5,35.44,35.44,222222.22222222225,20.7704,20.7704,20.7353,20.7353,222222.2222
2013-01-28 15:50:00,35.44,35.53,35.43,35.49,465571.9759168035,20.7353,20.7879,20.7294,20.7645,465571.9759
2013-01-28 15:55:00,35.49,35.5,35.44,35.46,332785.9879584018,20.7645,20.7704,20.7353,20.747,332785.988
2013-01-29 09:30:00,38.54,39.23,38.3,38.66,1696661.1932129173,22.549,22.9527,22.4086,22.6192,1696661.1932
2013-01-29 09:35:00,38.64,38.93,38.55,38.6,1024192.665571976,22.6075,22.7772,22.5549,22.5841,1024192.6656
2013-01-29 09:40:00,38.6,38.69,38.44,38.6,926436.7816091954,22.5841,22.6368,22.4905,22.5841,926436.7816
2013-01-29 09:45:00,38.6,38.85,38.59,38.68,726436.7816091954,22.5841,22.7304,22.5783,22.6309,726436.7816
2013-01-29 09:50:00,38.67,38.75,38.6,38.63,420580.1860974275,22.6251,22.6719,22.5841,22.6017,420580.1861
2013-01-29 09:55:00,38.63,38.78,38.59,38.6,484291.1877394637,22.6017,22.6894,22.5783,22.5841,484291.1877
2013-01-29 10:00:00,38.6,38.63,38.41,38.45,997372.7422003284,22.5841,22.6017,22.473,22.4964,997372.7422
2013-01-29 10:05:00,38.46,38.56,38.44,38.46,722276.9567597155,22.5022,22.5607,22.4905,22.5022,722276.9568
2013-01-29 10:10:00,38.45,38.58,38.44,38.49,559605.9113300493,22.4964,22.5724,22.4905,22.5198,559605.9113
2013-01-29 10:15:00,38.49,38.55,38.41,38.5,515380.4050355775,22.5198,22.5549,22.473,22.5256,515380.405
2013-01-29 10:20:00,38.51,38.8,38.47,38.65,631527.0935960591,22.5315,22.7011,22.5081,22.6134,631527.0936
2013-01-29 10:25:00,38.66,38.68,38.41,38.46,271702.2441160372,22.6192,22.6309,22.473,22.5022,271702.2441
2013-01-29 10:30:00,38.47,38.54,38.42,38.45,271592.7750410509,22.5081,22.549,22.4788,22.4964,271592.775
2013-01-29 10:35:00,38.45,38.5,38.41,38.41,260974.27476737823,22.4964,22.5256,22.473,22.473,260974.2748
2013-01-29 10:40:00,38.42,38.55,38.41,38.51,433388.0678708265,22.4788,22.5549,22.473,22.5315,433388.0679
2013-01-29 10:45:00,38.51,38.52,38.47,38.5,231746.0317460317,22.5315,22.5373,22.5081,22.5256,231746.0317
2013-01-29 10:50:00,38.5,38.69,38.49,38.64,498303.2293377121,22.5256,22.6368,22.5198,22.6075,498303.2293
2013-01-29 10:55:00,38.64,38.65,38.43,38.56,346688.560481664,22.6075,22.6134,22.4847,22.5607,346688.5605
2013-01-29 11:00:00,38.56,38.65,38.56,38.6,361576.35467980296,22.5607,22.6134,22.5607,22.5841,361576.3547
2013-01-29 11:05:00,38.6,38.63,38.5,38.55,315161.46688560484,22.5841,22.6017,22.5256,22.5549,315161.4669
2013-01-29 11:10:00,38.55,38.55,38.48,38.49,232293.37712096333,22.5549,22.5549,22.5139,22.5198,232293.3771
2013-01-29 11:15:00,38.49,38.64,38.49,38.51,260645.8675424193,22.5198,22.6075,22.5198,22.5315,260645.8675
2013-01-29 11:20:00,38.52,38.65,38.51,38.63,283634.3732895457,22.5373,22.6134,22.5315,22.6017,283634.3733
2013-01-29 11:25:00,38.63,38.64,38.63,38.64,196387.5205254516,22.6017,22.6075,22.6017,22.6075,196387.5205
2013-01-29 11:30:00,38.64,38.64,38.51,38.55,243349.7536945813,22.6075,22.6075,22.5315,22.5549,243349.7537
2013-01-29 11:35:00,38.55,38.6,38.53,38.53,150191.57088122607,22.5549,22.5841,22.5432,22.5432,150191.5709
2013-01-29 11:40:00,38.53,38.53,38.52,38.52,96332.7859879584,22.5432,22.5432,22.5373,22.5373,96332.786
2013-01-29 11:45:00,38.53,38.55,38.42,38.47,235030.10399562123,22.5432,22.5549,22.4788,22.5081,235030.104
2013-01-29 11:50:00,38.47,38.55,38.23,38.28,442583.4701696771,22.5081,22.5549,22.3676,22.3969,442583.4702
2013-01-29 11:55:00,38.29,38.5,38.23,38.48,273234.81116584566,22.4028,22.5256,22.3676,22.5139,273234.8112
2013-01-29 12:00:00,38.48,38.52,38.34,38.39,201970.4433497537,22.5139,22.5373,22.432,22.4613,201970.4433
2013-01-29 12:05:00,38.39,38.41,38.32,38.41,192665.5719759168,22.4613,22.473,22.4203,22.473,192665.572
2013-01-29 12:10:00,38.4,38.45,38.39,38.45,100164.20361247948,22.4671,22.4964,22.4613,22.4964,100164.2036
2013-01-29 12:15:00,38.45,38.6,38.44,38.59,141324.57580733445,22.4964,22.5841,22.4905,22.5783,141324.5758
2013-01-29 12:20:00,38.58,38.64,38.57,38.59,237876.29994526543,22.5724,22.6075,22.5666,22.5783,237876.2999
2013-01-29 12:25:00,38.58,38.73,38.57,38.7,243021.3464696224,22.5724,22.6602,22.5666,22.6426,243021.3465
2013-01-29 12:30:00,38.7,38.76,38.7,38.76,156650.24630541872,22.6426,22.6777,22.6426,22.6777,156650.2463
2013-01-29 12:35:00,38.75,38.82,38.75,38.82,324685.2764094144,22.6719,22.7128,22.6719,22.7128,324685.2764
2013-01-29 12:40:00,38.82,38.82,38.7,38.74,165298.30322933773,22.7128,22.7128,22.6426,22.666,165298.3032
2013-01-29 12:45:00,38.76,38.81,38.7,38.81,106841.81718664478,22.6777,22.707,22.6426,22.707,106841.8172
2013-01-29 12:50:00,38.81,38.82,38.78,38.81,226600.9852216749,22.707,22.7128,22.6894,22.707,226600.9852
2013-01-29 12:55:00,38.81,38.82,38.8,38.82,204926.10837438423,22.707,22.7128,22.7011,22.7128,204926.1084
2013-01-29 13:00:00,38.82,39.01,38.81,38.98,264915.1614668856,22.7128,22.824,22.707,22.8065,264915.1615
2013-01-29 13:05:00,38.99,39.16,38.98,39.05,393103.4482758621,22.8123,22.9118,22.8065,22.8474,393103.4483
2013-01-29 13:10:00,39.06,39.23,39.05,39.18,279802.95566502464,22.8533,22.9527,22.8474,22.9235,279802.9557
2013-01-29 13:15:00,39.18,39.21,39.01,39.13,274657.90914066776,22.9235,22.941,22.824,22.8942,274657.9091
2013-01-29 13:20:00,39.12,39.2,39.11,39.17,236781.6091954023,22.8884,22.9352,22.8825,22.9176,236781.6092
2013-01-29 13:25:00,39.19,39.21,39.13,39.13,155008.21018062398,22.9293,22.941,22.8942,22.8942,155008.2102
2013-01-29 13:30:00,39.13,39.27,39.13,39.26,161138.4783798577,22.8942,22.9761,22.8942,22.9703,161138.4784
2013-01-29 13:35:00,39.26,39.5,39.25,39.38,498084.29118773947,22.9703,23.1107,22.9644,23.0405,498084.2912
2013-01-29 13:40:00,39.41,39.5,39.29,39.35,207115.4898741106,23.058,23.1107,22.9878,23.0229,207115.4899
2013-01-29 13:45:00,39.34,39.41,39.28,39.29,122167.48768472909,23.0171,23.058,22.982,22.9878,122167.4877
2013-01-29 13:50:00,39.3,39.4,39.26,39.39,172304.32402846197,22.9937,23.0522,22.9703,23.0463,172304.324
2013-01-29 13:55:00,39.38,39.6,39.38,39.57,241707.71756978653,23.0405,23.1692,23.0405,23.1517,241707.7176
2013-01-29 14:00:00,39.58,39.58,39.45,39.52,265134.09961685824,23.1575,23.1575,23.0814,23.1224,265134.0996
2013-01-29 14:05:00,39.51,39.53,39.42,39.46,147892.72030651342,23.1165,23.1283,23.0639,23.0873,147892.7203
2013-01-29 14:10:00,39.46,39.52,39.38,39.44,193760.26272578,23.0873,23.1224,23.0405,23.0756,193760.2627
2013-01-29 14:15:00,39.44,39.59,39.44,39.52,238314.17624521075,23.0756,23.1634,23.0756,23.1224,238314.1762
2013-01-29 14:20:00,39.53,39.55,39.42,39.43,185769.0202517789,23.1283,23.14,23.0639,23.0697,185769.0203
2013-01-29 14:25:00,39.43,39.44,39.2,39.21,233607.0060207992,23.0697,23.0756,22.9352,22.941,233607.006
2013-01-29 14:30:00,39.2,39.46,39.18,39.41,237766.8308702792,22.9352,23.0873,22.9235,23.058,237766.8309
2013-01-29 14:35:00,39.42,39.52,39.34,39.52,207443.89709906952,23.0639,23.1224,23.0171,23.1224,207443.8971
2013-01-29 14:40:00,39.52,39.58,39.52,39.55,222003.2840722496,23.1224,23.1575,23.1224,23.14,222003.2841
2013-01-29 14:45:00,39.55,39.55,39.37,39.42,182484.9480021894,23.14,23.14,23.0346,23.0639,182484.948
2013-01-29 14:50:00,39.42,39.46,39.28,39.3,170005.47345374932,23.0639,23.0873,22.982,22.9937,170005.4735
2013-01-29 14:55:00,39.3,39.4,39.27,39.4,159386.97318007663,22.9937,23.0522,22.9761,23.0522,159386.9732
2013-01-29 15:00:00,39.39,39.52,39.39,39.47,476737.8215654078,23.0463,23.1224,23.0463,23.0931,476737.8216
2013-01-29 15:05:00,39.47,39.54,39.43,39.53,139244.66338259442,23.0931,23.1341,23.0697,23.1283,139244.6634
2013-01-29 15:10:00,39.54,39.71,39.53,39.67,423316.9129720854,23.1341,23.2336,23.1283,23.2102,423316.913
2013-01-29 15:15:00,39.66,39.88,39.66,39.85,330487.1373836891,23.2043,23.333,23.2043,23.3155,330487.1374
2013-01-29 15:20:00,39.86,39.94,39.86,39.92,460974.2747673782,23.3213,23.3681,23.3213,23.3564,460974.2748
2013-01-29 15:25:00,39.91,39.98,39.91,39.95,281116.58456486044,23.3506,23.3915,23.3506,23.374,281116.5846
2013-01-29 15:30:00,39.94,39.95,39.75,39.75,355336.6174055829,23.3681,23.374,23.257,23.257,355336.6174
2013-01-29 15:35:00,39.76,39.89,39.75,39.88,264148.8779419814,23.2628,23.3389,23.257,23.333,264148.8779
2013-01-29 15:40:00,39.87,39.97,39.81,39.96,384345.9222769568,23.3272,23.3857,23.2921,23.3798,384345.9223
2013-01-29 15:45:00,39.97,39.97,39.89,39.92,444444.4444444445,23.3857,23.3857,23.3389,23.3564,444444.4444
2013-01-29 15:50:00,39.91,39.98,39.83,39.98,560481.6639299399,23.3506,23.3915,23.3038,23.3915,560481.6639
2013-01-29 15:55:00,39.98,40.04,39.95,39.98,958730.1587301588,23.3915,23.4266,23.374,23.3915,958730.1587
2013-01-30 09:30:00,40.42,40.56,40.11,40.5,976026.2725779968,23.649,23.7309,23.4676,23.6958,976026.2726
2013-01-30 09:35:00,40.47,40.47,39.8,39.92,667651.8883415435,23.6782,23.6782,23.2862,23.3564,667651.8883
2013-01-30 09:40:00,39.91,40.12,39.88,40.09,573836.8910782704,23.3506,23.4734,23.333,23.4559,573836.8911
2013-01-30 09:45:00,40.1,40.29,40.1,40.29,613683.6343732895,23.4617,23.5729,23.4617,23.5729,613683.6344
2013-01-30 09:50:00,40.29,40.54,40.19,40.33,547126.4367816092,23.5729,23.7192,23.5144,23.5963,547126.4368
2013-01-30 09:55:00,40.34,40.45,40.3,40.39,261850.02736726875,23.6022,23.6665,23.5788,23.6314,261850.0274
2013-01-30 10:00:00,40.39,40.42,40.17,40.27,514395.1833607006,23.6314,23.649,23.5027,23.5612,514395.1834
2013-01-30 10:05:00,40.27,40.43,40.27,40.3,238314.17624521075,23.5612,23.6548,23.5612,23.5788,238314.1762
2013-01-30 10:10:00,40.29,40.39,40.29,40.29,195292.8297755884,23.5729,23.6314,23.5729,23.5729,195292.8298
2013-01-30 10:15:00,40.29,40.29,40.07,40.15,351833.6070060208,23.5729,23.5729,23.4442,23.491,351833.607
2013-01-30 10:20:00,40.15,40.18,40.08,40.09,171209.6332785988,23.491,23.5086,23.45,23.4559,171209.6333
2013-01-30 10:25:00,40.09,40.14,40.0,40.11,132895.45703338808,23.4559,23.4852,23.4032,23.4676,132895.457
2013-01-30 10:30:00,40.11,40.18,39.98,40.0,175150.5199781062,23.4676,23.5086,23.3915,23.4032,175150.52
2013-01-30 10:35:00,40.0,40.18,39.97,40.17,419157.0881226054,23.4032,23.5086,23.3857,23.5027,419157.0881
2013-01-30 10:40:00,40.16,40.17,40.04,40.09,320087.57525998907,23.4969,23.5027,23.4266,23.4559,320087.5753
2013-01-30 10:45:00,40.08,40.14,40.03,40.06,196934.8659003832,23.45,23.4852,23.4208,23.4383,196934.8659
2013-01-30 10:50:00,40.07,40.08,39.9,39.9,234044.8823207444,23.4442,23.45,23.3447,23.3447,234044.8823
2013-01-30 10:55:00,39.91,39.94,39.78,39.87,309906.95128626167,23.3506,23.3681,23.2745,23.3272,309906.9513
2013-01-30 11:00:00,39.87,39.9,39.78,39.8,223864.25834701696,23.3272,23.3447,23.2745,23.2862,223864.2583
2013-01-30 11:05:00,39.8,40.0,39.79,39.91,238204.70717022443,23.2862,23.4032,23.2804,23.3506,238204.7072
2013-01-30 11:10:00,39.92,40.01,39.87,39.89,174712.64367816094,23.3564,23.4091,23.3272,23.3389,174712.6437
2013-01-30 11:15:00,39.89,39.89,39.32,39.36,550191.5708812261,23.3389,23.3389,23.0054,23.0288,550191.5709
2013-01-30 11:20:00,39.35,39.55,39.25,39.44,461631.08921729616,23.0229,23.14,22.9644,23.0756,461631.0892
2013-01-30 11:25:00,39.44,39.51,39.28,39.32,190038.3141762452,23.0756,23.1165,22.982,23.0054,190038.3142
2013-01-30 11:30:00,39.31,39.48,39.25,39.32,540120.4159824849,22.9995,23.099,22.9644,23.0054,540120.416
2013-01-30 11:35:00,39.32,39.48,39.32,39.4,277066.22879036673,23.0054,23.099,23.0054,23.0522,277066.2288
2013-01-30 11:40:00,39.4,39.45,39.34,39.4,264148.8779419814,23.0522,23.0814,23.0171,23.0522,264148.8779
2013-01-30 11:45:00,39.41,39.46,39.14,39.16,299397.9200875753,23.058,23.0873,22.9001,22.9118,299397.9201
2013-01-30 11:50:00,39.17,39.27,39.02,39.02,281992.33716475096,22.9176,22.9761,22.8299,22.8299,281992.3372
2013-01-30 11:55:00,39.02,39.04,38.92,38.99,208429.1187739464,22.8299,22.8416,22.7714,22.8123,208429.1188
2013-01-30 12:00:00,38.99,39.22,38.99,39.11,165407.77230432403,22.8123,22.9469,22.8123,22.8825,165407.7723
2013-01-30 12:05:00,39.11,39.23,39.08,39.16,126655.71975916805,22.8825,22.9527,22.865,22.9118,126655.7198
2013-01-30 12:10:00,39.16,39.26,39.13,39.15,185002.73672687463,22.9118,22.9703,22.8942,22.9059,185002.7367
2013-01-30 12:15:00,39.15,39.16,39.05,39.07,211165.84564860427,22.9059,22.9118,22.8474,22.8591,211165.8456
2013-01-30 12:20:00,39.08,39.14,39.05,39.12,166502.4630541872,22.865,22.9001,22.8474,22.8884,166502.4631
2013-01-30 12:25:00,39.12,39.12,39.05,39.05,87575.2599890531,22.8884,22.8884,22.8474,22.8474,87575.26
2013-01-30 12:30:00,39.06,39.22,39.05,39.11,173836.8910782704,22.8533,22.9469,22.8474,22.8825,173836.8911
2013-01-30 12:35:00,39.11,39.18,39.06,39.17,101039.95621237002,22.8825,22.9235,22.8533,22.9176,101039.9562
2013-01-30 12:40:00,39.18,39.28,39.18,39.28,115489.87411056376,22.9235,22.982,22.9235,22.982,115489.8741
2013-01-30 12:45:00,39.28,39.38,39.28,39.37,212260.53639846743,22.982,23.0405,22.982,23.0346,212260.5364
2013-01-30 12:50:00,39.36,39.48,39.36,39.39,122824.30213464696,23.0288,23.099,23.0288,23.0463,122824.3021
2013-01-30 12:55:00,39.39,39.53,39.39,39.52,124904.21455938698,23.0463,23.1283,23.0463,23.1224,124904.2146
2013-01-30 13:00:00,39.52,39.61,39.51,39.6,108593.32238642585,23.1224,23.1751,23.1165,23.1692,108593.3224
2013-01-30 13:05:00,39.61,39.61,39.33,39.36,200218.93814997264,23.1751,23.1751,23.0112,23.0288,200218.9381
2013-01-30 13:10:00,39.36,39.43,39.25,39.28,151395.73070607553,23.0288,23.0697,22.9644,22.982,151395.7307
2013-01-30 13:15:00,39.28,39.36,39.23,39.34,252764.0941434045,22.982,23.0288,22.9527,23.0171,252764.0941
2013-01-30 13:20:00,39.34,39.56,39.34,39.43,142090.85933223864,23.0171,23.1458,23.0171,23.0697,142090.8593
2013-01-30 13:25:00,39.43,39.65,39.43,39.65,128845.10125889436,23.0697,23.1985,23.0697,23.1985,128845.1013
2013-01-30 13:30:00,39.64,39.67,39.57,39.58,160043.7876299945,23.1926,23.2102,23.1517,23.1575,160043.7876
2013-01-30 13:35:00,39.58,39.6,39.51,39.55,106732.34811165846,23.1575,23.1692,23.1165,23.14,106732.3481
2013-01-30 13:40:00,39.55,39.66,39.5,39.65,100273.6726874658,23.14,23.2043,23.1107,23.1985,100273.6727
2013-01-30 13:45:00,39.66,39.72,39.62,39.66,161247.94745484402,23.2043,23.2394,23.1809,23.2043,161247.9475
2013-01-30 13:50:00,39.66,39.74,39.62,39.74,118445.53913519433,23.2043,23.2511,23.1809,23.2511,118445.5391
2013-01-30 13:55:00,39.74,39.77,39.67,39.75,186535.30377668308,23.2511,23.2687,23.2102,23.257,186535.3038
2013-01-30 14:00:00,39.76,39.8,39.73,39.75,104324.0284619595,23.2628,23.2862,23.2453,23.257,104324.0285
2013-01-30 14:05:00,39.75,39.81,39.73,39.73,165407.77230432403,23.257,23.2921,23.2453,23.2453,165407.7723
2013-01-30 14:10:00,39.74,39.82,39.73,39.74,103338.80678708263,23.2511,23.2979,23.2453,23.2511,103338.8068
2013-01-30 14:15:00,39.75,39.8,39.73,39.75,160810.07115489876,23.257,23.2862,23.2453,23.257,160810.0712
2013-01-30 14:20:00,39.76,39.85,39.74,39.76,186863.71100164205,23.2628,23.3155,23.2511,23.2628,186863.711
2013-01-30 14:25:00,39.76,39.82,39.74,39.76,109469.07498631637,23.2628,23.2979,23.2511,23.2628,109469.075
2013-01-30 14:30:00,39.76,39.89,39.75,39.86,193431.85550082105,23.2628,23.3389,23.257,23.3213,193431.8555
2013-01-30 14:35:00,39.87,39.94,39.76,39.8,194088.66995073893,23.3272,23.3681,23.2628,23.2862,194088.67
2013-01-30 14:40:00,39.8,39.87,39.8,39.85,143185.5500821018,23.2862,23.3272,23.2862,23.3155,143185.5501
2013-01-30 14:45:00,39.85,39.92,39.83,39.91,164422.5506294472,23.3155,23.3564,23.3038,23.3506,164422.5506
2013-01-30 14:50:00,39.92,39.97,39.86,39.88,169896.004378763,23.3564,23.3857,23.3213,23.333,169896.0044
2013-01-30 14:55:00,39.87,39.97,39.83,39.92,172523.2621784346,23.3272,23.3857,23.3038,23.3564,172523.2622
2013-01-30 15:00:00,39.93,39.98,39.87,39.88,228352.490421456,23.3623,23.3915,23.3272,23.333,228352.4904
2013-01-30 15:05:00,39.88,39.98,39.87,39.97,203065.13409961687,23.333,23.3915,23.3272,23.3857,203065.1341
2013-01-30 15:10:00,39.97,40.03,39.91,39.92,370114.9425287357,23.3857,23.4208,23.3506,23.3564,370114.9425
2013-01-30 15:15:00,39.92,39.98,39.92,39.97,352380.9523809524,23.3564,23.3915,23.3564,23.3857,352380.9524
2013-01-30 15:20:00,39.97,39.97,39.87,39.88,197482.2112753148,23.3857,23.3857,23.3272,23.333,197482.2113
2013-01-30 15:25:00,39.87,39.97,39.87,39.91,186425.8347016968,23.3272,23.3857,23.3272,23.3506,186425.8347
2013-01-30 15:30:00,39.9,39.94,39.78,39.81,373727.4220032841,23.3447,23.3681,23.2745,23.2921,373727.422
2013-01-30 15:35:00,39.82,39.87,39.79,39.87,320525.4515599344,23.2979,23.3272,23.2804,23.3272,320525.4516
2013-01-30 15:40:00,39.87,39.95,39.86,39.88,189381.4997263273,23.3272,23.374,23.3213,23.333,189381.4997
2013-01-30 15:45:00,39.88,39.93,39.82,39.88,416639.2993979201,23.333,23.3623,23.2979,23.333,416639.2994
2013-01-30 15:50:00,39.88,39.89,39.87,39.87,265134.09961685824,23.333,23.3389,23.3272,23.3272,265134.0996
2013-01-30 15:55:00,39.87,40.0,39.87,39.97,1017186.6447728516,23.3272,23.4032,23.3272,23.3857,1017186.6448
2013-01-31 09:30:00,39.36,39.76,39.34,39.57,348330.5966064587,23.0288,23.2628,23.0171,23.1517,348330.5966
2013-01-31 09:35:00,39.57,39.66,39.44,39.44,188615.2162014231,23.1517,23.2043,23.0756,23.0756,188615.2162
2013-01-31 09:40:00,39.43,39.6,39.38,39.44,202736.7268746579,23.0697,23.1692,23.0405,23.0756,202736.7269
2013-01-31 09:45:00,39.44,39.48,39.34,39.34,262068.9655172414,23.0756,23.099,23.0171,23.0171,262068.9655
2013-01-31 09:50:00,39.34,39.4,39.25,39.32,304433.4975369458,23.0171,23.0522,22.9644,23.0054,304433.4975
2013-01-31 09:55:00,39.33,39.49,39.3,39.47,168582.37547892722,23.0112,23.1048,22.9937,23.0931,168582.3755
2013-01-31 10:00:00,39.47,39.51,39.39,39.49,137164.7509578544,23.0931,23.1165,23.0463,23.1048,137164.751
2013-01-31 10:05:00,39.49,39.61,39.38,39.59,220470.7170224412,23.1048,23.1751,23.0405,23.1634,220470.717
2013-01-31 10:10:00,39.59,39.71,39.55,39.57,168472.9064039409,23.1634,23.2336,23.14,23.1517,168472.9064
2013-01-31 10:15:00,39.57,39.64,39.5,39.53,83196.49698960045,23.1517,23.1926,23.1107,23.1283,83196.497
2013-01-31 10:20:00,39.53,39.61,39.53,39.56,112534.20908593322,23.1283,23.1751,23.1283,23.1458,112534.2091
2013-01-31 10:25:00,39.56,39.62,39.54,39.59,104980.8429118774,23.1458,23.1809,23.1341,23.1634,104980.8429
2013-01-31 10:30:00,39.58,39.68,39.57,39.66,162014.23097974822,23.1575,23.216,23.1517,23.2043,162014.231
2013-01-31 10:35:00,39.66,39.67,39.62,39.65,138697.31800766283,23.2043,23.2102,23.1809,23.1985,138697.318
2013-01-31 10:40:00,39.65,39.74,39.64,39.73,173836.8910782704,23.1985,23.2511,23.1926,23.2453,173836.8911
2013-01-31 10:45:00,39.73,39.74,39.66,39.67,139463.60153256706,23.2453,23.2511,23.2043,23.2102,139463.6015
2013-01-31 10:50:00,39.66,39.74,39.66,39.74,74986.31636562671,23.2043,23.2511,23.2043,23.2511,74986.3164
2013-01-31 10:55:00,39.74,39.95,39.74,39.82,267214.01204159827,23.2511,23.374,23.2511,23.2979,267214.012
2013-01-31 11:00:00,39.82,39.9,39.76,39.87,121839.08045977012,23.2979,23.3447,23.2628,23.3272,121839.0805
2013-01-31 11:05:00,39.87,39.94,39.82,39.84,117569.78653530378,23.3272,23.3681,23.2979,23.3096,117569.7865
2013-01-31 11:10:00,39.84,39.84,39.76,39.8,62287.903667214014,23.3096,23.3096,23.2628,23.2862,62287.9037
2013-01-31 11:15:00,39.81,39.82,39.72,39.73,86480.56923918994,23.2921,23.2979,23.2394,23.2453,86480.5692
2013-01-31 11:20:00,39.73,39.76,39.67,39.68,136398.4674329502,23.2453,23.2628,23.2102,23.216,136398.4674
2013-01-31 11:25:00,39.67,39.68,39.55,39.65,129501.91570881226,23.2102,23.216,23.14,23.1985,129501.9157
2013-01-31 11:30:00,39.65,39.65,39.55,39.57,146469.6223316913,23.1985,23.1985,23.14,23.1517,146469.6223
2013-01-31 11:35:00,39.56,39.64,39.53,39.64,77941.98139025725,23.1458,23.1926,23.1283,23.1926,77941.9814
2013-01-31 11:40:00,39.64,39.68,39.59,39.59,116365.62671045432,23.1926,23.216,23.1634,23.1634,116365.6267
2013-01-31 11:45:00,39.6,39.76,39.59,39.74,72140.12041598248,23.1692,23.2628,23.1634,23.2511,72140.1204
2013-01-31 11:50:00,39.75,39.77,39.7,39.75,64258.34701696771,23.257,23.2687,23.2277,23.257,64258.347
2013-01-31 11:55:00,39.76,39.83,39.72,39.78,112534.20908593322,23.2628,23.3038,23.2394,23.2745,112534.2091
2013-01-31 12:00:00,39.78,39.9,39.77,39.9,130925.01368363436,23.2745,23.3447,23.2687,23.3447,130925.0137
2013-01-31 12:05:00,39.89,39.97,39.86,39.94,91625.6157635468,23.3389,23.3857,23.3213,23.3681,91625.6158
2013-01-31 12:10:00,39.95,40.09,39.91,40.09,125670.4980842912,23.374,23.4559,23.3506,23.4559,125670.4981
2013-01-31 12:15:00,40.09,40.18,40.0,40.06,149096.8801313629,23.4559,23.5086,23.4032,23.4383,149096.8801
2013-01-31 12:20:00,40.05,40.08,39.92,39.93,90749.86316365626,23.4325,23.45,23.3564,23.3623,90749.8632
2013-01-31 12:25:00,39.93,40.04,39.92,39.93,95347.56431308156,23.3623,23.4266,23.3564,23.3623,95347.5643
2013-01-31 12:30:00,39.93,39.93,39.89,39.91,41598.248494800224,23.3623,23.3623,23.3389,23.3506,41598.2485
2013-01-31 12:35:00,39.9,40.04,39.9,40.02,47728.51669403394,23.3447,23.4266,23.3447,23.4149,47728.5167
2013-01-31 12:40:00,40.02,40.08,40.01,40.07,26819.92337164751,23.4149,23.45,23.4091,23.4442,26819.9234
2013-01-31 12:45:00,40.06,40.15,40.06,40.1,63929.93979200876,23.4383,23.491,23.4383,23.4617,63929.9398
2013-01-31 12:50:00,40.1,40.13,40.0,40.0,136070.06020799125,23.4617,23.4793,23.4032,23.4032,136070.0602
2013-01-31 12:55:00,40.01,40.02,39.93,39.95,58237.54789272031,23.4091,23.4149,23.3623,23.374,58237.5479
2013-01-31 13:00:00,39.95,39.95,39.87,39.87,40941.43404488232,23.374,23.374,23.3272,23.3272,40941.434
2013-01-31 13:05:00,39.87,39.92,39.86,39.91,49589.490968801314,23.3272,23.3564,23.3213,23.3506,49589.491
2013-01-31 13:10:00,39.9,39.91,39.76,39.77,53092.50136836344,23.3447,23.3506,23.2628,23.2687,53092.5014
2013-01-31 13:15:00,39.78,39.88,39.77,39.87,37000.54734537494,23.2745,23.333,23.2687,23.3272,37000.5473
2013-01-31 13:20:00,39.87,39.87,39.81,39.84,48494.80021893815,23.3272,23.3272,23.2921,23.3096,48494.8002
2013-01-31 13:25:00,39.86,39.89,39.83,39.83,79693.48659003832,23.3213,23.3389,23.3038,23.3038,79693.4866
2013-01-31 13:30:00,39.84,39.99,39.83,39.97,54296.66119321292,23.3096,23.3974,23.3038,23.3857,54296.6612
2013-01-31 13:35:00,39.97,40.0,39.95,39.98,45429.66611932129,23.3857,23.4032,23.374,23.3915,45429.6661
2013-01-31 13:40:00,39.99,40.05,39.98,40.05,45977.01149425288,23.3974,23.4325,23.3915,23.4325,45977.0115
2013-01-31 13:45:00,40.04,40.1,40.03,40.08,64258.34701696771,23.4266,23.4617,23.4208,23.45,64258.347
2013-01-31 13:50:00,40.08,40.17,40.08,40.17,46195.94964422551,23.45,23.5027,23.45,23.5027,46195.9496
2013-01-31 13:55:00,40.17,40.18,40.13,40.18,55062.944718117134,23.5027,23.5086,23.4793,23.5086,55062.9447
2013-01-31 14:00:00,40.18,40.19,40.11,40.12,151286.26163108923,23.5086,23.5144,23.4676,23.4734,151286.2616
2013-01-31 14:05:00,40.12,40.15,40.08,40.08,92829.77558839628,23.4734,23.491,23.45,23.45,92829.7756
2013-01-31 14:10:00,40.09,40.09,40.03,40.06,35139.57307060756,23.4559,23.4559,23.4208,23.4383,35139.5731
2013-01-31 14:15:00,40.06,40.14,40.06,40.13,51340.99616858238,23.4383,23.4852,23.4383,23.4793,51340.9962
2013-01-31 14:20:00,40.13,40.18,40.11,40.16,120525.45155993431,23.4793,23.5086,23.4676,23.4969,120525.4516
2013-01-31 14:25:00,40.16,40.17,40.09,40.1,71154.89874110564,23.4969,23.5027,23.4559,23.4617,71154.8987
2013-01-31 14:30:00,40.09,40.18,40.08,40.17,79365.07936507936,23.4559,23.5086,23.45,23.5027,79365.0794
2013-01-31 14:35:00,40.17,40.26,40.16,40.26,108264.9151614669,23.5027,23.5554,23.4969,23.5554,108264.9152
2013-01-31 14:40:00,40.26,40.33,40.24,40.32,88888.88888888889,23.5554,23.5963,23.5437,23.5905,88888.8889
2013-01-31 14:45:00,40.32,40.34,40.29,40.32,86699.50738916257,23.5905,23.6022,23.5729,23.5905,86699.5074
2013-01-31 14:50:00,40.33,40.35,40.31,40.35,73782.15654077723,23.5963,23.608,23.5846,23.608,73782.1565
2013-01-31 14:55:00,40.34,40.4,40.31,40.32,212588.9436234264,23.6022,23.6373,23.5846,23.5905,212588.9436
2013-01-31 15:00:00,40.31,40.32,40.17,40.18,169677.06622879038,23.5846,23.5905,23.5027,23.5086,169677.0662
2013-01-31 15:05:00,40.17,40.2,40.15,40.16,79255.61029009306,23.5027,23.5203,23.491,23.4969,79255.6103
2013-01-31 15:10:00,40.15,40.25,40.15,40.15,95128.62616310891,23.491,23.5495,23.491,23.491,95128.6262
2013-01-31 15:15:00,40.14,40.17,40.08,40.17,96004.37876299946,23.4852,23.5027,23.45,23.5027,96004.3788
2013-01-31 15:20:00,40.17,40.17,40.1,40.1,111548.98741105638,23.5027,23.5027,23.4617,23.4617,111548.9874
2013-01-31 15:25:00,40.09,40.11,40.06,40.08,87027.91461412152,23.4559,23.4676,23.4383,23.45,87027.9146
2013-01-31 15:30:00,40.08,40.18,40.04,40.18,102134.64696223318,23.45,23.5086,23.4266,23.5086,102134.647
2013-01-31 15:35:00,40.18,40.2,40.09,40.09,140667.76135741654,23.5086,23.5203,23.4559,23.4559,140667.7614
2013-01-31 15:40:00,40.09,40.1,39.97,39.98,216858.2375478928,23.4559,23.4617,23.3857,23.3915,216858.2375
2013-01-31 15:45:00,39.98,40.0,39.95,39.95,203721.9485495348,23.3915,23.4032,23.374,23.374,203721.9485
2013-01-31 15:50:00,39.95,40.07,39.94,40.06,329830.32293377124,23.374,23.4442,23.3681,23.4383,329830.3229
2013-01-31 15:55:00,40.06,40.07,39.96,39.96,561795.2928297756,23.4383,23.4442,23.3798,23.3798,561795.2928
2013-02-01 09:30:00,40.37,40.5,40.18,40.23,333114.3951833607,23.6197,23.6958,23.5086,23.5378,333114.3952
2013-02-01 09:35:00,40.22,40.31,40.05,40.25,179857.69020251778,23.532,23.5846,23.4325,23.5495,179857.6902
2013-02-01 09:40:00,40.25,40.45,40.18,40.4,162561.5763546798,23.5495,23.6665,23.5086,23.6373,162561.5764
2013-02-01 09:45:00,40.4,40.5,40.38,40.47,157744.9370552819,23.6373,23.6958,23.6256,23.6782,157744.9371
2013-02-01 09:50:00,40.47,40.49,40.38,40.4,194198.13902572525,23.6782,23.6899,23.6256,23.6373,194198.139
2013-02-01 09:55:00,40.41,40.42,40.21,40.28,194964.42255062945,23.6431,23.649,23.5261,23.5671,194964.4226
2013-02-01 10:00:00,40.29,40.49,40.29,40.47,108921.72961138478,23.5729,23.6899,23.5729,23.6782,108921.7296
2013-02-01 10:05:00,40.47,40.59,40.44,40.5,164860.42692939244,23.6782,23.7484,23.6607,23.6958,164860.4269
2013-02-01 10:10:00,40.5,40.54,40.4,40.41,93158.18281335523,23.6958,23.7192,23.6373,23.6431,93158.1828
2013-02-01 10:15:00,40.42,40.58,40.42,40.48,251778.87246852764,23.649,23.7426,23.649,23.6841,251778.8725
2013-02-01 10:20:00,40.48,40.5,40.43,40.46,110125.88943623428,23.6841,23.6958,23.6548,23.6724,110125.8894
2013-02-01 10:25:00,40.46,40.5,40.45,40.48,112643.67816091956,23.6724,23.6958,23.6665,23.6841,112643.6782
2013-02-01 10:30:00,40.48,40.53,40.45,40.49,133771.2096332786,23.6841,23.7133,23.6665,23.6899,133771.2096
2013-02-01 10:35:00,40.49,40.53,40.43,40.43,134756.43130815544,23.6899,23.7133,23.6548,23.6548,134756.4313
2013-02-01 10:40:00,40.43,40.51,40.42,40.5,93596.0591133005,23.6548,23.7016,23.649,23.6958,93596.0591
2013-02-01 10:45:00,40.5,40.63,40.49,40.61,173727.42200328407,23.6958,23.7718,23.6899,23.7601,173727.422
2013-02-01 10:50:00,40.61,40.63,40.52,40.52,120525.45155993431,23.7601,23.7718,23.7075,23.7075,120525.4516
2013-02-01 10:55:00,40.53,40.65,40.52,40.65,144170.77175697865,23.7133,23.7835,23.7075,23.7835,144170.7718
2013-02-01 11:00:00,40.65,40.65,40.63,40.65,143295.01915708813,23.7835,23.7835,23.7718,23.7835,143295.0192
2013-02-01 11:05:00,40.65,40.66,40.63,40.65,133442.8024083197,23.7835,23.7894,23.7718,23.7835,133442.8024
2013-02-01 11:10:00,40.65,40.71,40.58,40.6,167597.15380405035,23.7835,23.8186,23.7426,23.7543,167597.1538
2013-02-01 11:15:00,40.6,40.63,40.57,40.57,70169.67706622879,23.7543,23.7718,23.7367,23.7367,70169.6771
2013-02-01 11:20:00,40.57,40.58,40.5,40.52,85823.75478927203,23.7367,23.7426,23.6958,23.7075,85823.7548
2013-02-01 11:25:00,40.53,40.57,40.5,40.51,89107.82703886152,23.7133,23.7367,23.6958,23.7016,89107.827
2013-02-01 11:30:00,40.51,40.65,40.51,40.64,99726.3273125342,23.7016,23.7835,23.7016,23.7777,99726.3273
2013-02-01 11:35:00,40.64,40.66,40.64,40.65,87794.19813902573,23.7777,23.7894,23.7777,23.7835,87794.1981
2013-02-01 11:40:00,40.65,40.76,40.65,40.73,100492.61083743843,23.7835,23.8479,23.7835,23.8303,100492.6108
2013-02-01 11:45:00,40.73,40.82,40.68,40.8,89655.1724137931,23.8303,23.883,23.8011,23.8713,89655.1724
2013-02-01 11:50:00,40.8,40.8,40.7,40.71,118773.94636015326,23.8713,23.8713,23.8128,23.8186,118773.9464
2013-02-01 11:55:00,40.71,40.79,40.67,40.79,107717.56978653531,23.8186,23.8655,23.7952,23.8655,107717.5698
2013-02-01 12:00:00,40.79,40.8,40.71,40.71,90311.986863711,23.8655,23.8713,23.8186,23.8186,90311.9869
2013-02-01 12:05:00,40.72,40.79,40.72,40.72,91406.67761357415,23.8245,23.8655,23.8245,23.8245,91406.6776
2013-02-01 12:10:00,40.72,40.73,40.63,40.73,87246.85276409415,23.8245,23.8303,23.7718,23.8303,87246.8528
2013-02-01 12:15:00,40.73,40.74,40.68,40.73,72249.5894909688,23.8303,23.8362,23.8011,23.8303,72249.5895
2013-02-01 12:20:00,40.73,40.75,40.72,40.73,73015.87301587302,23.8303,23.8421,23.8245,23.8303,73015.873
2013-02-01 12:25:00,40.73,40.75,40.73,40.74,81773.39901477833,23.8303,23.8421,23.8303,23.8362,81773.399
2013-02-01 12:30:00,40.74,40.79,40.73,40.79,83634.3732895457,23.8362,23.8655,23.8303,23.8655,83634.3733
2013-02-01 12:35:00,40.79,40.82,40.76,40.77,90968.80131362892,23.8655,23.883,23.8479,23.8538,90968.8013
2013-02-01 12:40:00,40.78,40.81,40.76,40.79,111986.86371100164,23.8596,23.8772,23.8479,23.8655,111986.8637
2013-02-01 12:45:00,40.79,40.79,40.76,40.79,70279.14614121511,23.8655,23.8655,23.8479,23.8655,70279.1461
2013-02-01 12:50:00,40.79,40.83,40.78,40.83,64805.69239189929,23.8655,23.8889,23.8596,23.8889,64805.6924
2013-02-01 12:55:00,40.83,40.9,40.83,40.9,117788.7246852764,23.8889,23.9298,23.8889,23.9298,117788.7247
2013-02-01 13:00:00,40.9,40.9,40.82,40.85,75533.6617405583,23.9298,23.9298,23.883,23.9006,75533.6617
2013-02-01 13:05:00,40.85,40.89,40.82,40.83,87465.79091406678,23.9006,23.924,23.883,23.8889,87465.7909
2013-02-01 13:10:00,40.84,40.84,40.79,40.83,55172.41379310345,23.8947,23.8947,23.8655,23.8889,55172.4138
2013-02-01 13:15:00,40.83,40.87,40.81,40.85,62835.2490421456,23.8889,23.9123,23.8772,23.9006,62835.249
2013-02-01 13:20:00,40.85,40.89,40.81,40.89,90311.986863711,23.9006,23.924,23.8772,23.924,90311.9869
2013-02-01 13:25:00,40.9,40.92,40.89,40.92,37547.89272030652,23.9298,23.9415,23.924,23.9415,37547.8927
2013-02-01 13:30:00,40.92,40.96,40.88,40.96,77394.63601532567,23.9415,23.9649,23.9181,23.9649,77394.636
2013-02-01 13:35:00,40.96,40.96,40.92,40.93,88451.01258894363,23.9649,23.9649,23.9415,23.9474,88451.0126
2013-02-01 13:40:00,40.94,40.95,40.91,40.91,81226.05363984675,23.9532,23.9591,23.9357,23.9357,81226.0536
2013-02-01 13:45:00,40.91,40.98,40.91,40.94,93267.65188834154,23.9357,23.9766,23.9357,23.9532,93267.6519
2013-02-01 13:50:00,40.94,40.95,40.88,40.95,90530.92501368363,23.9532,23.9591,23.9181,23.9591,90530.925
2013-02-01 13:55:00,40.95,41.01,40.94,40.96,84510.12588943624,23.9591,23.9942,23.9532,23.9649,84510.1259
2013-02-01 14:00:00,40.96,40.99,40.96,40.99,115927.75041050903,23.9649,23.9825,23.9649,23.9825,115927.7504
2013-02-01 14:05:00,41.0,41.03,40.99,41.01,148221.12753147236,23.9883,24.0059,23.9825,23.9942,148221.1275
2013-02-01 14:10:00,41.01,41.01,40.86,40.86,70935.96059113301,23.9942,23.9942,23.9064,23.9064,70935.9606
2013-02-01 14:15:00,40.87,40.91,40.86,40.91,75862.06896551725,23.9123,23.9357,23.9064,23.9357,75862.069
2013-02-01 14:20:00,40.9,40.98,40.89,40.96,87356.32183908047,23.9298,23.9766,23.924,23.9649,87356.3218
2013-02-01 14:25:00,40.95,40.98,40.94,40.98,49808.42911877395,23.9591,23.9766,23.9532,23.9766,49808.4291
2013-02-01 14:30:00,40.98,41.0,40.92,40.92,71373.83689107827,23.9766,23.9883,23.9415,23.9415,71373.8369
2013-02-01 14:35:00,40.92,40.92,40.82,40.84,94909.6880131363,23.9415,23.9415,23.883,23.8947,94909.688
2013-02-01 14:40:00,40.83,40.84,40.78,40.78,74110.56376573618,23.8889,23.8947,23.8596,23.8596,74110.5638
2013-02-01 14:45:00,40.78,40.81,40.73,40.81,94362.3426382047,23.8596,23.8772,23.8303,23.8772,94362.3426
2013-02-01 14:50:00,40.8,40.87,40.75,40.86,114614.12151067324,23.8713,23.9123,23.8421,23.9064,114614.1215
2013-02-01 14:55:00,40.87,40.87,40.72,40.72,99726.3273125342,23.9123,23.9123,23.8245,23.8245,99726.3273
2013-02-01 15:00:00,40.73,40.82,40.71,40.82,113847.83798576905,23.8303,23.883,23.8186,23.883,113847.838
2013-02-01 15:05:00,40.82,40.88,40.81,40.88,105528.18828680896,23.883,23.9181,23.8772,23.9181,105528.1883
2013-02-01 15:10:00,40.87,40.91,40.84,40.88,194636.0153256705,23.9123,23.9357,23.8947,23.9181,194636.0153
2013-02-01 15:15:00,40.89,40.94,40.86,40.92,146688.56048166394,23.924,23.9532,23.9064,23.9415,146688.5605
2013-02-01 15:20:00,40.92,40.92,40.8,40.8,90421.45593869733,23.9415,23.9415,23.8713,23.8713,90421.4559
2013-02-01 15:25:00,40.81,40.89,40.8,40.89,165955.1176792556,23.8772,23.924,23.8713,23.924,165955.1177
2013-02-01 15:30:00,40.88,40.98,40.86,40.94,140229.88505747126,23.9181,23.9766,23.9064,23.9532,140229.8851
2013-02-01 15:35:00,40.94,40.96,40.9,40.92,150957.85440613027,23.9532,23.9649,23.9298,23.9415,150957.8544
2013-02-01 15:40:00,40.92,41.01,40.9,40.99,202189.38149972635,23.9415,23.9942,23.9298,23.9825,202189.3815
2013-02-01 15:45:00,41.0,41.07,40.98,41.01,229666.1193212917,23.9883,24.0293,23.9766,23.9942,229666.1193
2013-02-01 15:50:00,41.01,41.03,40.94,40.94,195621.2370005473,23.9942,24.0059,23.9532,23.9532,195621.237
2013-02-01 15:55:00,40.95,41.01,40.94,41.0,325232.62178434595,23.9591,23.9942,23.9532,23.9883,325232.6218
2013-02-04 09:30:00,40.61,41.03,40.42,40.94,565626.7104542967,23.7601,24.0059,23.649,23.9532,565626.7105
2013-02-04 09:35:00,40.92,41.0,40.83,40.92,251778.87246852764,23.9415,23.9883,23.8889,23.9415,251778.8725
2013-02-04 09:40:00,40.92,40.95,40.87,40.91,160700.60207991244,23.9415,23.9591,23.9123,23.9357,160700.6021
2013-02-04 09:45:00,40.92,40.92,40.81,40.92,206130.2681992337,23.9415,23.9415,23.8772,23.9415,206130.2682
2013-02-04 09:50:00,40.91,41.33,40.87,41.26,389381.4997263273,23.9357,24.1814,23.9123,24.1404,389381.4997
2013-02-04 09:55:00,41.26,41.28,41.1,41.24,161685.82375478928,24.1404,24.1521,24.0468,24.1287,161685.8238
2013-02-04 10:00:00,41.24,41.36,41.18,41.24,351614.6688560482,24.1287,24.1989,24.0936,24.1287,351614.6689
2013-02-04 10:05:00,41.24,41.52,41.22,41.41,330596.60645867547,24.1287,24.2926,24.117,24.2282,330596.6065
2013-02-04 10:10:00,41.4,41.42,41.23,41.24,157854.4061302682,24.2224,24.2341,24.1229,24.1287,157854.4061
2013-02-04 10:15:00,41.24,41.47,41.18,41.47,289764.64148877945,24.1287,24.2633,24.0936,24.2633,289764.6415
2013-02-04 10:20:00,41.47,41.59,41.42,41.56,322824.302134647,24.2633,24.3335,24.2341,24.316,322824.3021
2013-02-04 10:25:00,41.56,41.56,41.47,41.47,111767.925561029,24.316,24.316,24.2633,24.2633,111767.9256
2013-02-04 10:30:00,41.48,41.55,41.41,41.45,155993.43185550082,24.2692,24.3101,24.2282,24.2516,155993.4319
2013-02-04 10:35:00,41.46,41.47,41.3,41.3,113628.8998357964,24.2575,24.2633,24.1638,24.1638,113628.8998
2013-02-04 10:40:00,41.31,41.43,41.27,41.38,126655.71975916805,24.1697,24.2399,24.1463,24.2107,126655.7198
2013-02-04 10:45:00,41.38,41.44,41.3,41.35,195183.3607006021,24.2107,24.2458,24.1638,24.1931,195183.3607
2013-02-04 10:50:00,41.35,41.36,41.27,41.28,103119.86863711002,24.1931,24.1989,24.1463,24.1521,103119.8686
2013-02-04 10:55:00,41.28,41.29,41.21,41.21,87246.85276409415,24.1521,24.158,24.1112,24.1112,87246.8528
2013-02-04 11:00:00,41.21,41.21,41.06,41.11,224521.07279693487,24.1112,24.1112,24.0234,24.0527,224521.0728
2013-02-04 11:05:00,41.11,41.14,41.08,41.13,166392.9939792009,24.0527,24.0702,24.0351,24.0644,166392.994
2013-02-04 11:10:00,41.13,41.18,41.09,41.18,120087.57525998904,24.0644,24.0936,24.041,24.0936,120087.5753
2013-02-04 11:15:00,41.17,41.18,40.98,41.03,155008.21018062398,24.0878,24.0936,23.9766,24.0059,155008.2102
2013-02-04 11:20:00,41.03,41.12,41.03,41.1,117241.37931034484,24.0059,24.0585,24.0059,24.0468,117241.3793
2013-02-04 11:25:00,41.1,41.1,40.97,41.01,115599.34318555008,24.0468,24.0468,23.9708,23.9942,115599.3432
2013-02-04 11:30:00,41.0,41.16,40.98,41.16,121839.08045977012,23.9883,24.0819,23.9766,24.0819,121839.0805
2013-02-04 11:35:00,41.15,41.15,41.07,41.07,175588.39627805146,24.0761,24.0761,24.0293,24.0293,175588.3963
2013-02-04 11:40:00,41.08,41.13,41.05,41.12,92939.2446633826,24.0351,24.0644,24.0176,24.0585,92939.2447
2013-02-04 11:45:00,41.12,41.24,41.11,41.21,142638.20470717025,24.0585,24.1287,24.0527,24.1112,142638.2047
2013-02-04 11:50:00,41.2,41.21,41.09,41.12,92063.49206349209,24.1053,24.1112,24.041,24.0585,92063.4921
2013-02-04 11:55:00,41.12,41.15,41.03,41.07,130815.54460864808,24.0585,24.0761,24.0059,24.0293,130815.5446
2013-02-04 12:00:00,41.07,41.07,40.94,40.97,130815.54460864808,24.0293,24.0293,23.9532,23.9708,130815.5446
2013-02-04 12:05:00,40.96,41.08,40.96,41.08,115489.87411056376,23.9649,24.0351,23.9649,24.0351,115489.8741
2013-02-04 12:10:00,41.07,41.14,41.03,41.12,105637.6573617953,24.0293,24.0702,24.0059,24.0585,105637.6574
2013-02-04 12:15:00,41.12,41.18,41.05,41.17,107498.63163656268,24.0585,24.0936,24.0176,24.0878,107498.6316
2013-02-04 12:20:00,41.16,41.17,41.09,41.1,181171.3191023536,24.0819,24.0878,24.041,24.0468,181171.3191
2013-02-04 12:25:00,41.1,41.15,41.1,41.14,65134.09961685824,24.0468,24.0761,24.0468,24.0702,65134.0996
2013-02-04 12:30:00,41.13,41.23,41.09,41.09,79802.95566502464,24.0644,24.1229,24.041,24.041,79802.9557
2013-02-04 12:35:00,41.08,41.34,41.07,41.31,113628.8998357964,24.0351,24.1872,24.0293,24.1697,113628.8998
2013-02-04 12:40:00,41.31,41.33,41.24,41.24,116365.62671045432,24.1697,24.1814,24.1287,24.1287,116365.6267
2013-02-04 12:45:00,41.24,41.32,41.17,41.32,66338.25944170772,24.1287,24.1755,24.0878,24.1755,66338.2594
2013-02-04 12:50:00,41.32,41.34,41.29,41.29,124794.74548440066,24.1755,24.1872,24.158,24.158,124794.7455
2013-02-04 12:55:00,41.3,41.34,41.23,41.33,102134.64696223318,24.1638,24.1872,24.1229,24.1814,102134.647
2013-02-04 13:00:00,41.33,41.35,41.29,41.31,88779.41981390258,24.1814,24.1931,24.158,24.1697,88779.4198
2013-02-04 13:05:00,41.31,41.35,41.3,41.35,124356.8691844554,24.1697,24.1931,24.1638,24.1931,124356.8692
2013-02-04 13:10:00,41.35,41.36,41.29,41.31,95347.56431308156,24.1931,24.1989,24.158,24.1697,95347.5643
2013-02-04 13:15:00,41.31,41.32,41.2,41.21,70169.67706622879,24.1697,24.1755,24.1053,24.1112,70169.6771
2013-02-04 13:20:00,41.21,41.32,41.21,41.31,53420.90859332239,24.1112,24.1755,24.1112,24.1697,53420.9086
2013-02-04 13:25:00,41.32,41.32,41.24,41.29,79802.95566502464,24.1755,24.1755,24.1287,24.158,79802.9557
2013-02-04 13:30:00,41.3,41.3,41.21,41.23,51122.05801860974,24.1638,24.1638,24.1112,24.1229,51122.058
2013-02-04 13:35:00,41.22,41.25,41.19,41.22,177558.83962780517,24.117,24.1346,24.0995,24.117,177558.8396
2013-02-04 13:40:00,41.21,41.32,41.2,41.31,88341.54351395731,24.1112,24.1755,24.1053,24.1697,88341.5435
2013-02-04 13:45:00,41.31,41.32,41.22,41.25,68089.76464148879,24.1697,24.1755,24.117,24.1346,68089.7646
2013-02-04 13:50:00,41.24,41.25,41.18,41.18,51012.58894362343,24.1287,24.1346,24.0936,24.0936,51012.5889
2013-02-04 13:55:00,41.18,41.26,41.15,41.24,65134.09961685824,24.0936,24.1404,24.0761,24.1287,65134.0996
2013-02-04 14:00:00,41.25,41.25,41.15,41.2,83634.3732895457,24.1346,24.1346,24.0761,24.1053,83634.3733
2013-02-04 14:05:00,41.2,41.23,41.18,41.18,81663.92993979201,24.1053,24.1229,24.0936,24.0936,81663.9299
2013-02-04 14:10:00,41.18,41.27,41.18,41.24,86480.56923918994,24.0936,24.1463,24.0936,24.1287,86480.5692
2013-02-04 14:15:00,41.24,41.26,41.18,41.18,146469.6223316913,24.1287,24.1404,24.0936,24.0936,146469.6223
2013-02-04 14:20:00,41.18,41.24,41.13,41.13,68199.2337164751,24.0936,24.1287,24.0644,24.0644,68199.2337
2013-02-04 14:25:00,41.13,41.15,41.04,41.15,152162.01423097975,24.0644,24.0761,24.0117,24.0761,152162.0142
2013-02-04 14:30:00,41.15,41.17,41.11,41.11,93377.12096332786,24.0761,24.0878,24.0527,24.0527,93377.121
2013-02-04 14:35:00,41.12,41.26,41.11,41.25,136836.34373289548,24.0585,24.1404,24.0527,24.1346,136836.3437
2013-02-04 14:40:00,41.24,41.3,41.21,41.29,141105.6376573618,24.1287,24.1638,24.1112,24.158,141105.6377
2013-02-04 14:45:00,41.29,41.3,41.22,41.25,162889.98357963876,24.158,24.1638,24.117,24.1346,162889.9836
2013-02-04 14:50:00,41.24,41.3,41.24,41.28,102025.17788724686,24.1287,24.1638,24.1287,24.1521,102025.1779
2013-02-04 14:55:00,41.29,41.35,41.28,41.29,107170.22441160372,24.158,24.1931,24.1521,24.158,107170.2244
2013-02-04 15:00:00,41.29,41.34,41.26,41.34,195621.2370005473,24.158,24.1872,24.1404,24.1872,195621.237
2013-02-04 15:05:00,41.34,41.35,41.25,41.26,160591.13300492612,24.1872,24.1931,24.1346,24.1404,160591.133
2013-02-04 15:10:00,41.26,41.29,41.19,41.24,210727.969348659,24.1404,24.158,24.0995,24.1287,210727.9693
2013-02-04 15:15:00,41.23,41.24,41.18,41.19,140120.41598248496,24.1229,24.1287,24.0936,24.0995,140120.416
2013-02-04 15:20:00,41.19,41.21,41.13,41.13,143951.83360700603,24.0995,24.1112,24.0644,24.0644,143951.8336
2013-02-04 15:25:00,41.13,41.28,41.13,41.23,228024.083196497,24.0644,24.1521,24.0644,24.1229,228024.0832
2013-02-04 15:30:00,41.22,41.23,41.18,41.19,283743.84236453206,24.117,24.1229,24.0936,24.0995,283743.8424
2013-02-04 15:35:00,41.19,41.21,41.13,41.16,150082.10180623975,24.0995,24.1112,24.0644,24.0819,150082.1018
2013-02-04 15:40:00,41.16,41.21,41.13,41.14,110454.29666119322,24.0819,24.1112,24.0644,24.0702,110454.2967
2013-02-04 15:45:00,41.14,41.2,41.13,41.15,199890.53092501368,24.0702,24.1053,24.0644,24.0761,199890.5309
2013-02-04 15:50:00,41.15,41.15,41.03,41.1,472796.9348659004,24.0761,24.0761,24.0059,24.0468,472796.9349
2013-02-04 15:55:00,41.09,41.09,41.01,41.03,367487.68472906406,24.041,24.041,23.9942,24.0059,367487.6847
2013-02-05 09:30:00,41.24,41.35,41.09,41.29,241488.77941981392,24.1287,24.1931,24.041,24.158,241488.7794
2013-02-05 09:35:00,41.3,41.41,41.27,41.29,198357.96387520529,24.1638,24.2282,24.1463,24.158,198357.9639
2013-02-05 09:40:00,41.28,41.3,41.19,41.2,162452.1072796935,24.1521,24.1638,24.0995,24.1053,162452.1073
2013-02-05 09:45:00,41.2,41.37,41.19,41.36,149425.28735632185,24.1053,24.2048,24.0995,24.1989,149425.2874
2013-02-05 09:50:00,41.36,41.56,41.36,41.56,186863.71100164205,24.1989,24.316,24.1989,24.316,186863.711
2013-02-05 09:55:00,41.56,41.56,41.38,41.39,222769.5675971538,24.316,24.316,24.2107,24.2165,222769.5676
2013-02-05 10:00:00,41.39,41.39,41.21,41.31,244772.8516694034,24.2165,24.2165,24.1112,24.1697,244772.8517
2013-02-05 10:05:00,41.31,41.34,41.24,41.28,172085.38587848932,24.1697,24.1872,24.1287,24.1521,172085.3859
2013-02-05 10:10:00,41.27,41.37,41.25,41.34,106951.28626163107,24.1463,24.2048,24.1346,24.1872,106951.2863
2013-02-05 10:15:00,41.33,41.38,41.24,41.24,112205.80186097429,24.1814,24.2107,24.1287,24.1287,112205.8019
2013-02-05 10:20:00,41.24,41.44,41.24,41.43,171100.16420361248,24.1287,24.2458,24.1287,24.2399,171100.1642
2013-02-05 10:25:00,41.43,41.54,41.39,41.42,131910.2353585112,24.2399,24.3043,24.2165,24.2341,131910.2354
2013-02-05 10:30:00,41.43,41.5,41.36,41.5,154570.33388067872,24.2399,24.2809,24.1989,24.2809,154570.3339
2013-02-05 10:35:00,41.51,41.51,41.41,41.45,152818.82868089766,24.2867,24.2867,24.2282,24.2516,152818.8287
2013-02-05 10:40:00,41.45,41.48,41.38,41.4,139025.7252326218,24.2516,24.2692,24.2107,24.2224,139025.7252
2013-02-05 10:45:00,41.41,41.48,41.35,41.48,141105.6376573618,24.2282,24.2692,24.1931,24.2692,141105.6377
2013-02-05 10:50:00,41.47,41.48,41.4,41.41,87684.7290640394,24.2633,24.2692,24.2224,24.2282,87684.7291
2013-02-05 10:55:00,41.42,41.54,41.41,41.53,108702.79146141215,24.2341,24.3043,24.2282,24.2984,108702.7915
2013-02-05 11:00:00,41.53,41.66,41.52,41.66,186754.24192665573,24.2984,24.3745,24.2926,24.3745,186754.2419
2013-02-05 11:05:00,41.66,41.66,41.54,41.61,129064.039408867,24.3745,24.3745,24.3043,24.3452,129064.0394
2013-02-05 11:10:00,41.61,41.71,41.61,41.64,190804.59770114944,24.3452,24.4037,24.3452,24.3628,190804.5977
2013-02-05 11:15:00,41.64,41.64,41.46,41.49,116037.21948549536,24.3628,24.3628,24.2575,24.275,116037.2195
2013-02-05 11:20:00,41.5,41.6,41.48,41.58,84291.18773946361,24.2809,24.3394,24.2692,24.3277,84291.1877
2013-02-05 11:25:00,41.59,41.69,41.59,41.68,176792.55610290094,24.3335,24.392,24.3335,24.3862,176792.5561
2013-02-05 11:30:00,41.67,41.69,41.64,41.66,147126.4367816092,24.3803,24.392,24.3628,24.3745,147126.4368
2013-02-05 11:35:00,41.65,41.72,41.64,41.65,144608.64805692394,24.3686,24.4096,24.3628,24.3686,144608.6481
2013-02-05 11:40:00,41.65,41.73,41.64,41.65,90859.3322386426,24.3686,24.4154,24.3628,24.3686,90859.3322
2013-02-05 11:45:00,41.65,41.66,41.53,41.55,107389.16256157636,24.3686,24.3745,24.2984,24.3101,107389.1626
2013-02-05 11:50:00,41.55,41.65,41.49,41.64,185550.08210180624,24.3101,24.3686,24.275,24.3628,185550.0821
2013-02-05 11:55:00,41.65,41.87,41.64,41.87,349096.8801313629,24.3686,24.4973,24.3628,24.4973,349096.8801
2013-02-05 12:00:00,41.87,41.87,41.77,41.87,177777.77777777778,24.4973,24.4973,24.4388,24.4973,177777.7778
2013-02-05 12:05:00,41.87,41.87,41.66,41.73,128735.63218390803,24.4973,24.4973,24.3745,24.4154,128735.6322
2013-02-05 12:10:00,41.73,41.84,41.73,41.84,118226.60098522168,24.4154,24.4798,24.4154,24.4798,118226.601
2013-02-05 12:15:00,41.84,41.98,41.84,41.95,200109.46907498632,24.4798,24.5617,24.4798,24.5441,200109.4691
2013-02-05 12:20:00,41.94,41.98,41.77,41.82,164969.89600437877,24.5383,24.5617,24.4388,24.4681,164969.896
2013-02-05 12:25:00,41.83,41.85,41.72,41.73,96113.84783798576,24.4739,24.4856,24.4096,24.4154,96113.8478
2013-02-05 12:30:00,41.72,41.75,41.66,41.74,120744.38970990696,24.4096,24.4271,24.3745,24.4213,120744.3897
2013-02-05 12:35:00,41.75,41.76,41.69,41.71,99397.92008757526,24.4271,24.433,24.392,24.4037,99397.9201
2013-02-05 12:40:00,41.71,41.77,41.7,41.75,149644.2255062945,24.4037,24.4388,24.3979,24.4271,149644.2255
2013-02-05 12:45:00,41.75,41.82,41.71,41.74,100273.6726874658,24.4271,24.4681,24.4037,24.4213,100273.6727
2013-02-05 12:50:00,41.74,41.77,41.73,41.73,59879.58401751505,24.4213,24.4388,24.4154,24.4154,59879.584
2013-02-05 12:55:00,41.73,41.87,41.73,41.83,78051.45046524357,24.4154,24.4973,24.4154,24.4739,78051.4505
2013-02-05 13:00:00,41.83,41.87,41.8,41.83,66776.13574165298,24.4739,24.4973,24.4564,24.4739,66776.1357
2013-02-05 13:05:00,41.83,41.84,41.73,41.77,133442.8024083197,24.4739,24.4798,24.4154,24.4388,133442.8024
2013-02-05 13:10:00,41.77,41.84,41.75,41.76,89983.57963875205,24.4388,24.4798,24.4271,24.433,89983.5796
2013-02-05 13:15:00,41.75,41.77,41.73,41.73,79693.48659003832,24.4271,24.4388,24.4154,24.4154,79693.4866
2013-02-05 13:20:00,41.74,41.74,41.66,41.69,79146.14121510673,24.4213,24.4213,24.3745,24.392,79146.1412
2013-02-05 13:25:00,41.69,41.77,41.69,41.76,80569.23918992885,24.392,24.4388,24.392,24.433,80569.2392
2013-02-05 13:30:00,41.76,41.77,41.61,41.61,158511.2205801861,24.433,24.4388,24.3452,24.3452,158511.2206
2013-02-05 13:35:00,41.61,41.66,41.59,41.65,118007.66283524904,24.3452,24.3745,24.3335,24.3686,118007.6628
2013-02-05 13:40:00,41.65,41.83,41.65,41.83,138259.44170771755,24.3686,24.4739,24.3686,24.4739,138259.4417
2013-02-05 13:45:00,41.83,41.87,41.79,41.84,255500.8210180624,24.4739,24.4973,24.4505,24.4798,255500.821
2013-02-05 13:50:00,41.84,41.87,41.81,41.87,114285.71428571428,24.4798,24.4973,24.4622,24.4973,114285.7143
2013-02-05 13:55:00,41.87,41.87,41.78,41.84,99507.38916256158,24.4973,24.4973,24.4447,24.4798,99507.3892
2013-02-05 14:00:00,41.83,41.85,41.81,41.82,77504.10509031199,24.4739,24.4856,24.4622,24.4681,77504.1051
2013-02-05 14:05:00,41.82,41.85,41.8,41.84,83305.96606458676,24.4681,24.4856,24.4564,24.4798,83305.9661
2013-02-05 14:10:00,41.83,41.96,41.81,41.94,151943.0760810071,24.4739,24.55,24.4622,24.5383,151943.0761
2013-02-05 14:15:00,41.95,41.98,41.93,41.93,154789.27203065134,24.5441,24.5617,24.5324,24.5324,154789.272
2013-02-05 14:20:00,41.93,42.01,41.93,41.98,72687.46579091407,24.5324,24.5793,24.5324,24.5617,72687.4658
2013-02-05 14:25:00,41.98,42.01,41.97,42.01,87575.2599890531,24.5617,24.5793,24.5558,24.5793,87575.26
2013-02-05 14:30:00,42.0,42.02,41.97,41.98,70826.49151614669,24.5734,24.5851,24.5558,24.5617,70826.4915
2013-02-05 14:35:00,41.99,41.99,41.98,41.98,58565.95511767926,24.5676,24.5676,24.5617,24.5617,58565.9551
2013-02-05 14:40:00,41.98,41.99,41.96,41.98,57580.73344280241,24.5617,24.5676,24.55,24.5617,57580.7334
2013-02-05 14:45:00,41.98,42.02,41.98,42.01,120087.57525998904,24.5617,24.5851,24.5617,24.5793,120087.5753
2013-02-05 14:50:00,42.01,42.1,42.01,42.01,236562.67104542968,24.5793,24.6319,24.5793,24.5793,236562.671
2013-02-05 14:55:00,42.01,42.02,41.88,41.9,183251.2315270936,24.5793,24.5851,24.5032,24.5149,183251.2315
2013-02-05 15:00:00,41.9,41.92,41.87,41.89,177120.96332785988,24.5149,24.5266,24.4973,24.509,177120.9633
2013-02-05 15:05:00,41.9,41.9,41.76,41.78,187958.4017515052,24.5149,24.5149,24.433,24.4447,187958.4018
2013-02-05 15:10:00,41.79,41.86,41.77,41.84,117569.78653530378,24.4505,24.4915,24.4388,24.4798,117569.7865
2013-02-05 15:15:00,41.84,41.84,41.78,41.8,118117.13191023536,24.4798,24.4798,24.4447,24.4564,118117.1319
2013-02-05 15:20:00,41.8,41.89,41.8,41.87,96113.84783798576,24.4564,24.509,24.4564,24.4973,96113.8478
2013-02-05 15:25:00,41.87,41.87,41.77,41.77,74657.90914066776,24.4973,24.4973,24.4388,24.4388,74657.9091
2013-02-05 15:30:00,41.77,41.86,41.77,41.86,91735.08483853312,24.4388,24.4915,24.4388,24.4915,91735.0848
2013-02-05 15:35:00,41.85,41.89,41.82,41.86,159386.97318007663,24.4856,24.509,24.4681,24.4915,159386.9732
2013-02-05 15:40:00,41.85,41.87,41.76,41.77,147235.90585659552,24.4856,24.4973,24.433,24.4388,147235.9059
2013-02-05 15:45:00,41.76,41.8,41.75,41.76,184674.3295019157,24.433,24.4564,24.4271,24.433,184674.3295
2013-02-05 15:50:00,41.77,41.77,41.71,41.71,223426.3820470717,24.4388,24.4388,24.4037,24.4037,223426.382
2013-02-05 15:55:00,41.71,41.77,41.71,41.74,360591.13300492615,24.4037,24.4388,24.4037,24.4213,360591.133
2013-02-06 09:30:00,41.74,41.74,41.4,41.41,219157.08812260532,24.4213,24.4213,24.2224,24.2282,219157.0881
2013-02-06 09:35:00,41.43,41.64,41.43,41.56,141434.04488232074,24.2399,24.3628,24.2399,24.316,141434.0449
2013-02-06 09:40:00,41.56,41.66,41.56,41.64,146031.74603174604,24.316,24.3745,24.316,24.3628,146031.746
2013-02-06 09:45:00,41.63,41.63,41.53,41.61,130925.01368363436,24.3569,24.3569,24.2984,24.3452,130925.0137
2013-02-06 09:50:00,41.61,41.8,41.6,41.74,170443.34975369458,24.3452,24.4564,24.3394,24.4213,170443.3498
2013-02-06 09:55:00,41.74,42.07,41.74,42.04,400766.2835249042,24.4213,24.6144,24.4213,24.5968,400766.2835
2013-02-06 10:00:00,42.04,42.08,41.93,41.98,205582.9228243021,24.5968,24.6202,24.5324,24.5617,205582.9228
2013-02-06 10:05:00,41.98,42.03,41.93,41.95,108593.32238642585,24.5617,24.591,24.5324,24.5441,108593.3224
2013-02-06 10:10:00,41.95,41.96,41.78,41.85,163108.92172961138,24.5441,24.55,24.4447,24.4856,163108.9217
2013-02-06 10:15:00,41.85,41.86,41.65,41.67,148002.18938149975,24.4856,24.4915,24.3686,24.3803,148002.1894
2013-02-06 10:20:00,41.66,41.84,41.66,41.8,77832.51231527094,24.3745,24.4798,24.3745,24.4564,77832.5123
2013-02-06 10:25:00,41.8,41.9,41.77,41.87,69622.33169129721,24.4564,24.5149,24.4388,24.4973,69622.3317
2013-02-06 10:30:00,41.87,41.9,41.7,41.72,155883.9627805145,24.4973,24.5149,24.3979,24.4096,155883.9628
2013-02-06 10:35:00,41.71,41.83,41.69,41.74,224740.0109469075,24.4037,24.4739,24.392,24.4213,224740.0109
2013-02-06 10:40:00,41.75,41.76,41.66,41.69,109031.1986863711,24.4271,24.433,24.3745,24.392,109031.1987
2013-02-06 10:45:00,41.69,41.73,41.66,41.69,52764.09414340449,24.392,24.4154,24.3745,24.392,52764.0941
2013-02-06 10:50:00,41.69,41.77,41.69,41.77,49808.42911877395,24.392,24.4388,24.392,24.4388,49808.4291
2013-02-06 10:55:00,41.77,41.79,41.69,41.75,60536.39846743296,24.4388,24.4505,24.392,24.4271,60536.3985
2013-02-06 11:00:00,41.75,41.89,41.73,41.89,132129.17350848386,24.4271,24.509,24.4154,24.509,132129.1735
2013-02-06 11:05:00,41.89,41.89,41.8,41.83,63492.06349206349,24.509,24.509,24.4564,24.4739,63492.0635
2013-02-06 11:10:00,41.83,41.86,41.8,41.82,72249.5894909688,24.4739,24.4915,24.4564,24.4681,72249.5895
2013-02-06 11:15:00,41.83,41.87,41.79,41.84,143842.3645320197,24.4739,24.4973,24.4505,24.4798,143842.3645
2013-02-06 11:20:00,41.84,41.88,41.82,41.82,105637.6573617953,24.4798,24.5032,24.4681,24.4681,105637.6574
2013-02-06 11:25:00,41.83,41.84,41.8,41.82,83087.02791461413,24.4739,24.4798,24.4564,24.4681,83087.0279
2013-02-06 11:30:00,41.81,41.82,41.62,41.62,133442.8024083197,24.4622,24.4681,24.3511,24.3511,133442.8024
2013-02-06 11:35:00,41.62,41.62,41.54,41.59,194088.66995073893,24.3511,24.3511,24.3043,24.3335,194088.67
2013-02-06 11:40:00,41.59,41.63,41.55,41.55,127203.06513409964,24.3335,24.3569,24.3101,24.3101,127203.0651
2013-02-06 11:45:00,41.54,41.56,41.48,41.56,135960.59113300493,24.3043,24.316,24.2692,24.316,135960.5911
2013-02-06 11:50:00,41.56,41.61,41.51,41.61,115818.28133552273,24.316,24.3452,24.2867,24.3452,115818.2813
2013-02-06 11:55:00,41.61,41.69,41.59,41.66,67980.29556650246,24.3452,24.392,24.3335,24.3745,67980.2956
2013-02-06 12:00:00,41.67,41.67,41.56,41.58,142747.67378215655,24.3803,24.3803,24.316,24.3277,142747.6738
2013-02-06 12:05:00,41.59,41.62,41.58,41.6,42802.4083196497,24.3335,24.3511,24.3277,24.3394,42802.4083
2013-02-06 12:10:00,41.61,41.66,41.6,41.64,44991.78981937603,24.3452,24.3745,24.3394,24.3628,44991.7898
2013-02-06 12:15:00,41.64,41.65,41.58,41.62,76956.75971538041,24.3628,24.3686,24.3277,24.3511,76956.7597
2013-02-06 12:20:00,41.62,41.66,41.6,41.61,72030.65134099618,24.3511,24.3745,24.3394,24.3452,72030.6513
2013-02-06 12:25:00,41.61,41.62,41.56,41.57,50684.18171866448,24.3452,24.3511,24.316,24.3218,50684.1817
2013-02-06 12:30:00,41.56,41.65,41.56,41.65,68199.2337164751,24.316,24.3686,24.316,24.3686,68199.2337
2013-02-06 12:35:00,41.65,41.68,41.6,41.62,86152.16201423098,24.3686,24.3862,24.3394,24.3511,86152.162
2013-02-06 12:40:00,41.6,41.6,41.55,41.56,56814.44991789819,24.3394,24.3394,24.3101,24.316,56814.4499
2013-02-06 12:45:00,41.56,41.58,41.54,41.57,99069.51286261632,24.316,24.3277,24.3043,24.3218,99069.5129
2013-02-06 12:50:00,41.57,41.57,41.45,41.45,89326.76518883416,24.3218,24.3218,24.2516,24.2516,89326.7652
2013-02-06 12:55:00,41.45,41.45,41.37,41.37,120634.92063492064,24.2516,24.2516,24.2048,24.2048,120634.9206
2013-02-06 13:00:00,41.37,41.43,41.37,41.4,81116.58456486043,24.2048,24.2399,24.2048,24.2224,81116.5846
2013-02-06 13:05:00,41.4,41.43,41.32,41.42,116694.03393541324,24.2224,24.2399,24.1755,24.2341,116694.0339
2013-02-06 13:10:00,41.43,41.53,41.41,41.51,128297.7558839628,24.2399,24.2984,24.2282,24.2867,128297.7559
2013-02-06 13:15:00,41.51,41.58,41.5,41.58,80459.77011494253,24.2867,24.3277,24.2809,24.3277,80459.7701
2013-02-06 13:20:00,41.57,41.63,41.49,41.49,127640.94143404489,24.3218,24.3569,24.275,24.275,127640.9414
2013-02-06 13:25:00,41.48,41.5,41.31,41.32,351176.7925561029,24.2692,24.2809,24.1697,24.1755,351176.7926
2013-02-06 13:30:00,41.32,41.34,41.25,41.31,150519.978106185,24.1755,24.1872,24.1346,24.1697,150519.9781
2013-02-06 13:35:00,41.32,41.34,41.29,41.32,66776.13574165298,24.1755,24.1872,24.158,24.1755,66776.1357
2013-02-06 13:40:00,41.32,41.43,41.28,41.41,135084.8385331144,24.1755,24.2399,24.1521,24.2282,135084.8385
2013-02-06 13:45:00,41.41,41.45,41.36,41.38,108264.9151614669,24.2282,24.2516,24.1989,24.2107,108264.9152
2013-02-06 13:50:00,41.38,41.38,41.32,41.34,71702.24411603723,24.2107,24.2107,24.1755,24.1872,71702.2441
2013-02-06 13:55:00,41.35,41.4,41.35,41.39,82430.21346469622,24.1931,24.2224,24.1931,24.2165,82430.2135
2013-02-06 14:00:00,41.38,41.42,41.37,41.38,144499.1789819376,24.2107,24.2341,24.2048,24.2107,144499.179
2013-02-06 14:05:00,41.37,41.45,41.34,41.44,100492.61083743843,24.2048,24.2516,24.1872,24.2458,100492.6108
2013-02-06 14:10:00,41.44,41.54,41.43,41.53,93814.99726327312,24.2458,24.3043,24.2399,24.2984,93814.9973
2013-02-06 14:15:00,41.53,41.53,41.47,41.47,62287.903667214014,24.2984,24.2984,24.2633,24.2633,62287.9037
2013-02-06 14:20:00,41.47,41.58,41.46,41.55,144280.24083196497,24.2633,24.3277,24.2575,24.3101,144280.2408
2013-02-06 14:25:00,41.55,41.55,41.45,41.45,98522.16748768474,24.3101,24.3101,24.2516,24.2516,98522.1675
2013-02-06 14:30:00,41.45,41.47,41.37,41.4,100054.73453749316,24.2516,24.2633,24.2048,24.2224,100054.7345
2013-02-06 14:35:00,41.39,41.44,41.37,41.43,115051.9978106185,24.2165,24.2458,24.2048,24.2399,115051.9978
2013-02-06 14:40:00,41.43,41.51,41.42,41.48,86480.56923918994,24.2399,24.2867,24.2341,24.2692,86480.5692
2013-02-06 14:45:00,41.47,41.48,41.44,41.44,51669.403393541324,24.2633,24.2692,24.2458,24.2458,51669.4034
2013-02-06 14:50:00,41.44,41.46,41.43,41.45,31964.96989600438,24.2458,24.2575,24.2399,24.2516,31964.9699
2013-02-06 14:55:00,41.45,41.51,41.44,41.5,36453.20197044335,24.2516,24.2867,24.2458,24.2809,36453.202
2013-02-06 15:00:00,41.5,41.57,41.5,41.56,143623.42638204707,24.2809,24.3218,24.2809,24.316,143623.4264
2013-02-06 15:05:00,41.56,41.57,41.49,41.51,133880.67870826492,24.316,24.3218,24.275,24.2867,133880.6787
2013-02-06 15:10:00,41.5,41.51,41.45,41.48,95566.5024630542,24.2809,24.2867,24.2516,24.2692,95566.5025
2013-02-06 15:15:00,41.48,41.54,41.45,41.46,80350.30103995622,24.2692,24.3043,24.2516,24.2575,80350.301
2013-02-06 15:20:00,41.46,41.56,41.45,41.46,149644.2255062945,24.2575,24.316,24.2516,24.2575,149644.2255
2013-02-06 15:25:00,41.46,41.56,41.43,41.54,98850.57471264368,24.2575,24.316,24.2399,24.3043,98850.5747
2013-02-06 15:30:00,41.54,41.56,41.46,41.5,76190.4761904762,24.3043,24.316,24.2575,24.2809,76190.4762
2013-02-06 15:35:00,41.5,41.52,41.45,41.45,90749.86316365626,24.2809,24.2926,24.2516,24.2516,90749.8632
2013-02-06 15:40:00,41.45,41.51,41.45,41.49,174165.29830322936,24.2516,24.2867,24.2516,24.275,174165.2983
2013-02-06 15:45:00,41.48,41.51,41.46,41.49,99835.79638752052,24.2692,24.2867,24.2575,24.275,99835.7964
2013-02-06 15:50:00,41.5,41.56,41.5,41.55,199124.24740010948,24.2809,24.316,24.2809,24.3101,199124.2474
2013-02-06 15:55:00,41.55,41.56,41.49,41.5,313409.96168582374,24.3101,24.316,24.275,24.2809,313409.9617
2013-02-07 09:30:00,41.67,41.75,41.52,41.55,270935.96059113304,24.3803,24.4271,24.2926,24.3101,270935.9606
2013-02-07 09:35:00,41.56,41.65,41.44,41.46,128078.81773399016,24.316,24.3686,24.2458,24.2575,128078.8177
2013-02-07 09:40:00,41.46,41.61,41.35,41.61,86261.6310892173,24.2575,24.3452,24.1931,24.3452,86261.6311
2013-02-07 09:45:00,41.63,41.73,41.58,41.66,114723.59058565956,24.3569,24.4154,24.3277,24.3745,114723.5906
2013-02-07 09:50:00,41.66,41.74,41.53,41.68,102353.5851122058,24.3745,24.4213,24.2984,24.3862,102353.5851
2013-02-07 09:55:00,41.67,41.74,41.59,41.73,73125.34209085934,24.3803,24.4213,24.3335,24.4154,73125.3421
2013-02-07 10:00:00,41.73,41.79,41.68,41.74,70607.55336617406,24.4154,24.4505,24.3862,24.4213,70607.5534
2013-02-07 10:05:00,41.74,41.75,41.62,41.64,82868.0897646415,24.4213,24.4271,24.3511,24.3628,82868.0898
2013-02-07 10:10:00,41.63,41.66,41.5,41.53,124137.93103448275,24.3569,24.3745,24.2809,24.2984,124137.931
2013-02-07 10:15:00,41.53,41.55,41.45,41.47,193103.4482758621,24.2984,24.3101,24.2516,24.2633,193103.4483
2013-02-07 10:20:00,41.47,41.52,41.44,41.46,129282.97755883964,24.2633,24.2926,24.2458,24.2575,129282.9776
2013-02-07 10:25:00,41.45,41.45,41.29,41.38,240613.02681992337,24.2516,24.2516,24.158,24.2107,240613.0268
2013-02-07 10:30:00,41.38,41.41,41.25,41.25,194964.42255062945,24.2107,24.2282,24.1346,24.1346,194964.4226
2013-02-07 10:35:00,41.25,41.35,41.22,41.26,337055.2818828681,24.1346,24.1931,24.117,24.1404,337055.2819
2013-02-07 10:40:00,41.25,41.34,41.23,41.24,217296.113847838,24.1346,24.1872,24.1229,24.1287,217296.1138
2013-02-07 10:45:00,41.24,41.24,41.05,41.23,386863.7110016421,24.1287,24.1287,24.0176,24.1229,386863.711
2013-02-07 10:50:00,41.22,41.24,41.11,41.16,203940.8866995074,24.117,24.1287,24.0527,24.0819,203940.8867
2013-02-07 10:55:00,41.16,41.44,41.13,41.41,116256.157635468,24.0819,24.2458,24.0644,24.2282,116256.1576
2013-02-07 11:00:00,41.42,41.49,41.37,41.45,124575.80733442804,24.2341,24.275,24.2048,24.2516,124575.8073
2013-02-07 11:05:00,41.46,41.59,41.42,41.57,235249.04214559388,24.2575,24.3335,24.2341,24.3218,235249.0421
2013-02-07 11:10:00,41.57,41.58,41.42,41.47,75752.59989053092,24.3218,24.3277,24.2341,24.2633,75752.5999
2013-02-07 11:15:00,41.46,41.56,41.4,41.41,80131.36288998359,24.2575,24.316,24.2224,24.2282,80131.3629
2013-02-07 11:20:00,41.41,41.47,41.38,41.45,43349.75369458128,24.2282,24.2633,24.2107,24.2516,43349.7537
2013-02-07 11:25:00,41.46,41.47,41.36,41.42,118664.47728516694,24.2575,24.2633,24.1989,24.2341,118664.4773
2013-02-07 11:30:00,41.41,41.47,41.36,41.38,135632.183908046,24.2282,24.2633,24.1989,24.2107,135632.1839
2013-02-07 11:35:00,41.39,41.39,41.31,41.35,71154.89874110564,24.2165,24.2165,24.1697,24.1931,71154.8987
2013-02-07 11:40:00,41.35,41.38,41.29,41.32,109469.07498631637,24.1931,24.2107,24.158,24.1755,109469.075
2013-02-07 11:45:00,41.32,41.39,41.29,41.31,52873.56321839081,24.1755,24.2165,24.158,24.1697,52873.5632
2013-02-07 11:50:00,41.29,41.33,41.26,41.3,101368.36343732895,24.158,24.1814,24.1404,24.1638,101368.3634
2013-02-07 11:55:00,41.3,41.34,41.27,41.33,78708.26491516148,24.1638,24.1872,24.1463,24.1814,78708.2649
2013-02-07 12:00:00,41.32,41.45,41.3,41.45,71264.36781609195,24.1755,24.2516,24.1638,24.2516,71264.3678
2013-02-07 12:05:00,41.45,41.52,41.38,41.44,64039.40886699508,24.2516,24.2926,24.2107,24.2458,64039.4089
2013-02-07 12:10:00,41.44,41.45,41.37,41.44,40394.08866995074,24.2458,24.2516,24.2048,24.2458,40394.0887
2013-02-07 12:15:00,41.44,41.45,41.38,41.39,37876.29994526546,24.2458,24.2516,24.2107,24.2165,37876.2999
2013-02-07 12:20:00,41.38,41.45,41.38,41.45,39846.74329501916,24.2107,24.2516,24.2107,24.2516,39846.7433
2013-02-07 12:25:00,41.44,41.49,41.42,41.48,34592.227695675974,24.2458,24.275,24.2341,24.2692,34592.2277
2013-02-07 12:30:00,41.49,41.56,41.47,41.55,89545.7033388068,24.275,24.316,24.2633,24.3101,89545.7033
2013-02-07 12:35:00,41.55,41.58,41.54,41.55,42583.47016967706,24.3101,24.3277,24.3043,24.3101,42583.4702
2013-02-07 12:40:00,41.55,41.6,41.52,41.58,76081.00711548988,24.3101,24.3394,24.2926,24.3277,76081.0071
2013-02-07 12:45:00,41.58,41.61,41.56,41.57,83853.31143951834,24.3277,24.3452,24.316,24.3218,83853.3114
2013-02-07 12:50:00,41.57,41.57,41.54,41.54,65571.97591680351,24.3218,24.3218,24.3043,24.3043,65571.9759
2013-02-07 12:55:00,41.54,41.57,41.54,41.56,50355.77449370553,24.3043,24.3218,24.3043,24.316,50355.7745
2013-02-07 13:00:00,41.56,41.58,41.55,41.57,65024.63054187192,24.316,24.3277,24.3101,24.3218,65024.6305
2013-02-07 13:05:00,41.57,41.58,41.55,41.56,43678.16091954024,24.3218,24.3277,24.3101,24.316,43678.1609
2013-02-07 13:10:00,41.55,41.57,41.53,41.53,51669.403393541324,24.3101,24.3218,24.2984,24.2984,51669.4034
2013-02-07 13:15:00,41.53,41.58,41.51,41.57,74876.84729064039,24.2984,24.3277,24.2867,24.3218,74876.8473
2013-02-07 13:20:00,41.58,41.58,41.54,41.56,55500.8210180624,24.3277,24.3277,24.3043,24.316,55500.821
2013-02-07 13:25:00,41.56,41.64,41.55,41.63,64477.28516694034,24.316,24.3628,24.3101,24.3569,64477.2852
2013-02-07 13:30:00,41.62,41.64,41.6,41.6,46962.23316912972,24.3511,24.3628,24.3394,24.3394,46962.2332
2013-02-07 13:35:00,41.6,41.64,41.56,41.61,69403.39354132458,24.3394,24.3628,24.316,24.3452,69403.3935
2013-02-07 13:40:00,41.6,41.66,41.57,41.63,125561.02900930488,24.3394,24.3745,24.3218,24.3569,125561.029
2013-02-07 13:45:00,41.64,41.68,41.59,41.59,56923.91899288452,24.3628,24.3862,24.3335,24.3335,56923.919
2013-02-07 13:50:00,41.6,41.65,41.6,41.65,29447.181171319105,24.3394,24.3686,24.3394,24.3686,29447.1812
2013-02-07 13:55:00,41.65,41.68,41.63,41.66,43897.099069512864,24.3686,24.3862,24.3569,24.3745,43897.0991
2013-02-07 14:00:00,41.66,41.73,41.66,41.68,87575.2599890531,24.3745,24.4154,24.3745,24.3862,87575.26
2013-02-07 14:05:00,41.68,41.68,41.64,41.66,91187.73946360154,24.3862,24.3862,24.3628,24.3745,91187.7395
2013-02-07 14:10:00,41.67,41.72,41.66,41.69,51559.93431855501,24.3803,24.4096,24.3745,24.392,51559.9343
2013-02-07 14:15:00,41.69,41.76,41.67,41.73,93814.99726327312,24.392,24.433,24.3803,24.4154,93814.9973
2013-02-07 14:20:00,41.73,41.79,41.69,41.77,111111.11111111112,24.4154,24.4505,24.392,24.4388,111111.1111
2013-02-07 14:25:00,41.77,41.83,41.77,41.79,64805.69239189929,24.4388,24.4739,24.4388,24.4505,64805.6924
2013-02-07 14:30:00,41.8,41.8,41.69,41.69,116037.21948549536,24.4564,24.4564,24.392,24.392,116037.2195
2013-02-07 14:35:00,41.69,41.69,41.54,41.55,67542.4192665572,24.392,24.392,24.3043,24.3101,67542.4193
2013-02-07 14:40:00,41.55,41.59,41.53,41.54,64805.69239189929,24.3101,24.3335,24.2984,24.3043,64805.6924
2013-02-07 14:45:00,41.53,41.57,41.52,41.54,110782.70388615216,24.2984,24.3218,24.2926,24.3043,110782.7039
2013-02-07 14:50:00,41.54,41.56,41.52,41.53,90749.86316365626,24.3043,24.316,24.2926,24.2984,90749.8632
2013-02-07 14:55:00,41.52,41.55,41.5,41.55,81773.39901477833,24.2926,24.3101,24.2809,24.3101,81773.399
2013-02-07 15:00:00,41.55,41.56,41.48,41.49,119759.1680350301,24.3101,24.316,24.2692,24.275,119759.168
2013-02-07 15:05:00,41.49,41.56,41.48,41.51,100164.20361247948,24.275,24.316,24.2692,24.2867,100164.2036
2013-02-07 15:10:00,41.5,41.51,41.43,41.43,132457.5807334428,24.2809,24.2867,24.2399,24.2399,132457.5807
2013-02-07 15:15:00,41.43,41.5,41.42,41.5,139354.13245758074,24.2399,24.2809,24.2341,24.2809,139354.1325
2013-02-07 15:20:00,41.51,41.56,41.48,41.52,99288.45101258896,24.2867,24.316,24.2692,24.2926,99288.451
2013-02-07 15:25:00,41.52,41.54,41.49,41.54,79255.61029009306,24.2926,24.3043,24.275,24.3043,79255.6103
2013-02-07 15:30:00,41.54,41.56,41.5,41.56,138040.50355774493,24.3043,24.316,24.2809,24.316,138040.5036
2013-02-07 15:35:00,41.56,41.56,41.44,41.47,282211.2753147236,24.316,24.316,24.2458,24.2633,282211.2753
2013-02-07 15:40:00,41.46,41.55,41.45,41.46,207772.3043240285,24.2575,24.3101,24.2516,24.2575,207772.3043
2013-02-07 15:45:00,41.46,41.47,41.41,41.42,358292.28243021347,24.2575,24.2633,24.2282,24.2341,358292.2824
2013-02-07 15:50:00,41.43,41.43,41.35,41.36,312534.2090859332,24.2399,24.2399,24.1931,24.1989,312534.2091
2013-02-07 15:55:00,41.36,41.44,41.35,41.4,567487.6847290641,24.1989,24.2458,24.1931,24.2224,567487.6847
2013-02-08 09:30:00,41.64,42.11,41.63,42.11,297318.00766283524,24.3628,24.6378,24.3569,24.6378,297318.0077
2013-02-08 09:35:00,42.11,42.22,42.08,42.13,355117.67925561033,24.6378,24.7021,24.6202,24.6495,355117.6793
2013-02-08 09:40:00,42.15,42.2,42.1,42.14,146798.02955665026,24.6612,24.6904,24.6319,24.6553,146798.0296
2013-02-08 09:45:00,42.14,42.19,42.09,42.09,149425.28735632185,24.6553,24.6846,24.6261,24.6261,149425.2874
2013-02-08 09:50:00,42.1,42.3,42.07,42.3,371209.6332785988,24.6319,24.7489,24.6144,24.7489,371209.6333
2013-02-08 09:55:00,42.3,42.31,42.03,42.06,145046.5243568692,24.7489,24.7548,24.591,24.6085,145046.5244
2013-02-08 10:00:00,42.06,42.2,42.06,42.2,115161.46688560482,24.6085,24.6904,24.6085,24.6904,115161.4669
2013-02-08 10:05:00,42.2,42.22,42.04,42.04,135194.30760810073,24.6904,24.7021,24.5968,24.5968,135194.3076
2013-02-08 10:10:00,42.04,42.1,41.96,42.08,475533.6617405584,24.5968,24.6319,24.55,24.6202,475533.6617
2013-02-08 10:15:00,42.08,42.08,42.0,42.04,72468.52764094144,24.6202,24.6202,24.5734,24.5968,72468.5276
2013-02-08 10:20:00,42.05,42.09,42.0,42.09,62178.4345922277,24.6027,24.6261,24.5734,24.6261,62178.4346
2013-02-08 10:25:00,42.1,42.1,41.93,41.94,70388.61521620142,24.6319,24.6319,24.5324,24.5383,70388.6152
2013-02-08 10:30:00,41.94,42.07,41.93,41.98,140777.23043240284,24.5383,24.6144,24.5324,24.5617,140777.2304
2013-02-08 10:35:00,41.97,42.05,41.93,41.93,207662.83524904217,24.5558,24.6027,24.5324,24.5324,207662.8352
2013-02-08 10:40:00,41.94,42.02,41.9,41.98,147673.78215654078,24.5383,24.5851,24.5149,24.5617,147673.7822
2013-02-08 10:45:00,41.98,42.04,41.94,41.98,139463.60153256706,24.5617,24.5968,24.5383,24.5617,139463.6015
2013-02-08 10:50:00,41.98,41.98,41.84,41.84,92829.77558839628,24.5617,24.5617,24.4798,24.4798,92829.7756
2013-02-08 10:55:00,41.84,41.89,41.8,41.82,89764.64148877942,24.4798,24.509,24.4564,24.4681,89764.6415
2013-02-08 11:00:00,41.82,41.87,41.78,41.85,109797.48221127532,24.4681,24.4973,24.4447,24.4856,109797.4822
2013-02-08 11:05:00,41.85,41.88,41.84,41.87,97318.00766283524,24.4856,24.5032,24.4798,24.4973,97318.0077
2013-02-08 11:10:00,41.87,41.9,41.79,41.8,101149.42528735632,24.4973,24.5149,24.4505,24.4564,101149.4253
2013-02-08 11:15:00,41.79,41.87,41.79,41.87,78817.73399014778,24.4505,24.4973,24.4505,24.4973,78817.734
2013-02-08 11:20:00,41.87,41.99,41.84,41.99,105418.71921182268,24.4973,24.5676,24.4798,24.5676,105418.7192
2013-02-08 11:25:00,41.99,42.0,41.94,41.95,91954.02298850576,24.5676,24.5734,24.5383,24.5441,91954.023
2013-02-08 11:30:00,41.95,41.97,41.91,41.93,96223.31691297208,24.5441,24.5558,24.5207,24.5324,96223.3169
2013-02-08 11:35:00,41.92,41.94,41.87,41.89,110563.76573617951,24.5266,24.5383,24.4973,24.509,110563.7657
2013-02-08 11:40:00,41.88,41.9,41.86,41.89,51997.81061850028,24.5032,24.5149,24.4915,24.509,51997.8106
2013-02-08 11:45:00,41.89,41.98,41.85,41.93,222112.753147236,24.509,24.5617,24.4856,24.5324,222112.7531
2013-02-08 11:50:00,41.92,41.99,41.89,41.98,106294.4718117132,24.5266,24.5676,24.509,24.5617,106294.4718
2013-02-08 11:55:00,41.98,42.02,41.93,41.98,93158.18281335523,24.5617,24.5851,24.5324,24.5617,93158.1828
2013-02-08 12:00:00,41.98,42.07,41.94,42.06,107936.50793650794,24.5617,24.6144,24.5383,24.6085,107936.5079
2013-02-08 12:05:00,42.07,42.1,42.06,42.07,62616.310892172965,24.6144,24.6319,24.6085,24.6144,62616.3109
2013-02-08 12:10:00,42.06,42.1,42.02,42.08,130596.60645867544,24.6085,24.6319,24.5851,24.6202,130596.6065
2013-02-08 12:15:00,42.08,42.22,42.08,42.18,85495.34756431308,24.6202,24.7021,24.6202,24.6787,85495.3476
2013-02-08 12:20:00,42.18,42.2,42.06,42.06,95785.44061302682,24.6787,24.6904,24.6085,24.6085,95785.4406
2013-02-08 12:25:00,42.07,42.08,41.99,42.06,88232.07443897099,24.6144,24.6202,24.5676,24.6085,88232.0744
2013-02-08 12:30:00,42.05,42.09,42.04,42.07,75314.72359058567,24.6027,24.6261,24.5968,24.6144,75314.7236
2013-02-08 12:35:00,42.06,42.06,41.97,41.97,65134.09961685824,24.6085,24.6085,24.5558,24.5558,65134.0996
2013-02-08 12:40:00,41.97,42.03,41.95,41.96,90640.39408866996,24.5558,24.591,24.5441,24.55,90640.3941
2013-02-08 12:45:00,41.97,42.05,41.96,42.05,106403.9408866995,24.5558,24.6027,24.55,24.6027,106403.9409
2013-02-08 12:50:00,42.04,42.07,41.98,42.0,120087.57525998904,24.5968,24.6144,24.5617,24.5734,120087.5753
2013-02-08 12:55:00,42.0,42.07,41.97,42.02,91954.02298850576,24.5734,24.6144,24.5558,24.5851,91954.023
2013-02-08 13:00:00,42.01,42.07,41.97,42.07,118226.60098522168,24.5793,24.6144,24.5558,24.6144,118226.601
2013-02-08 13:05:00,42.08,42.15,42.06,42.14,122605.36398467432,24.6202,24.6612,24.6085,24.6553,122605.364
2013-02-08 13:10:00,42.13,42.15,42.08,42.1,148877.94198139026,24.6495,24.6612,24.6202,24.6319,148877.942
2013-02-08 13:15:00,42.11,42.14,42.07,42.08,44882.32074438971,24.6378,24.6553,24.6144,24.6202,44882.3207
2013-02-08 13:20:00,42.08,42.15,42.07,42.13,117131.91023535852,24.6202,24.6612,24.6144,24.6495,117131.9102
2013-02-08 13:25:00,42.13,42.13,42.02,42.03,33825.94417077176,24.6495,24.6495,24.5851,24.591,33825.9442
2013-02-08 13:30:00,42.02,42.12,42.01,42.12,30979.74822112753,24.5851,24.6436,24.5793,24.6436,30979.7482
2013-02-08 13:35:00,42.13,42.14,42.07,42.13,60755.33661740559,24.6495,24.6553,24.6144,24.6495,60755.3366
2013-02-08 13:40:00,42.12,42.19,42.1,42.19,42911.877394636016,24.6436,24.6846,24.6319,24.6846,42911.8774
2013-02-08 13:45:00,42.19,42.19,42.1,42.11,22988.50574712644,24.6846,24.6846,24.6319,24.6378,22988.5057
2013-02-08 13:50:00,42.11,42.13,42.09,42.09,18500.27367268747,24.6378,24.6495,24.6261,24.6261,18500.2737
2013-02-08 13:55:00,42.09,42.11,42.08,42.08,34592.227695675974,24.6261,24.6378,24.6202,24.6202,34592.2277
2013-02-08 14:00:00,42.08,42.1,42.05,42.06,44663.38259441708,24.6202,24.6319,24.6027,24.6085,44663.3826
2013-02-08 14:05:00,42.05,42.12,42.05,42.11,33388.06787082649,24.6027,24.6436,24.6027,24.6378,33388.0679
2013-02-08 14:10:00,42.1,42.17,42.1,42.17,73015.87301587302,24.6319,24.6729,24.6319,24.6729,73015.873
2013-02-08 14:15:00,42.17,42.17,42.12,42.16,41050.90311986864,24.6729,24.6729,24.6436,24.667,41050.9031
2013-02-08 14:20:00,42.16,42.17,42.06,42.06,37110.01642036125,24.667,24.6729,24.6085,24.6085,37110.0164
2013-02-08 14:25:00,42.07,42.11,42.05,42.07,39956.21237000547,24.6144,24.6378,24.6027,24.6144,39956.2124
2013-02-08 14:30:00,42.07,42.1,42.04,42.08,83743.84236453203,24.6144,24.6319,24.5968,24.6202,83743.8424
2013-02-08 14:35:00,42.07,42.11,42.06,42.08,45977.01149425288,24.6144,24.6378,24.6085,24.6202,45977.0115
2013-02-08 14:40:00,42.08,42.09,42.03,42.03,52983.03229337712,24.6202,24.6261,24.591,24.591,52983.0323
2013-02-08 14:45:00,42.04,42.06,42.02,42.03,35249.04214559387,24.5968,24.6085,24.5851,24.591,35249.0421
2013-02-08 14:50:00,42.03,42.05,42.01,42.04,42583.47016967706,24.591,24.6027,24.5793,24.5968,42583.4702
2013-02-08 14:55:00,42.04,42.07,41.99,42.03,44663.38259441708,24.5968,24.6144,24.5676,24.591,44663.3826
2013-02-08 15:00:00,42.02,42.08,42.01,42.08,74657.90914066776,24.5851,24.6202,24.5793,24.6202,74657.9091
2013-02-08 15:05:00,42.08,42.11,42.04,42.1,219157.08812260532,24.6202,24.6378,24.5968,24.6319,219157.0881
2013-02-08 15:10:00,42.11,42.16,42.09,42.16,57361.795292829775,24.6378,24.667,24.6261,24.667,57361.7953
2013-02-08 15:15:00,42.16,42.17,42.1,42.11,43568.69184455391,24.667,24.6729,24.6319,24.6378,43568.6918
2013-02-08 15:20:00,42.1,42.12,42.08,42.11,41269.84126984127,24.6319,24.6436,24.6202,24.6378,41269.8413
2013-02-08 15:25:00,42.1,42.12,42.07,42.08,40831.964969896006,24.6319,24.6436,24.6144,24.6202,40831.965
2013-02-08 15:30:00,42.07,42.07,41.98,42.0,147564.31308155446,24.6144,24.6144,24.5617,24.5734,147564.3131
2013-02-08 15:35:00,42.0,42.01,41.97,41.98,99069.51286261632,24.5734,24.5793,24.5558,24.5617,99069.5129
2013-02-08 15:40:00,41.98,42.04,41.94,42.03,164203.61247947454,24.5617,24.5968,24.5383,24.591,164203.6125
2013-02-08 15:45:00,42.03,42.05,41.99,42.0,91625.6157635468,24.591,24.6027,24.5676,24.5734,91625.6158
2013-02-08 15:50:00,42.01,42.08,42.01,42.08,117022.4411603722,24.5793,24.6202,24.5793,24.6202,117022.4412
2013-02-08 15:55:00,42.08,42.13,42.08,42.13,274220.03284072253,24.6202,24.6495,24.6202,24.6495,274220.0328
2013-02-11 09:30:00,42.06,42.33,42.06,42.3,274438.9709906951,24.7152,24.8738,24.7152,24.8562,274438.971
2013-02-11 09:35:00,42.3,42.35,42.14,42.2,112315.2709359606,24.8562,24.8856,24.7622,24.7974,112315.2709
2013-02-11 09:40:00,42.2,42.29,42.14,42.25,88888.88888888889,24.7974,24.8503,24.7622,24.8268,88888.8889
2013-02-11 09:45:00,42.26,42.4,42.26,42.35,162780.51450465244,24.8327,24.915,24.8327,24.8856,162780.5145
2013-02-11 09:50:00,42.35,42.37,42.27,42.34,132019.70443349754,24.8856,24.8973,24.8386,24.8797,132019.7044
2013-02-11 09:55:00,42.35,42.36,42.3,42.33,67980.29556650246,24.8856,24.8915,24.8562,24.8738,67980.2956
2013-02-11 10:00:00,42.32,42.33,42.29,42.31,100164.20361247948,24.868,24.8738,24.8503,24.8621,100164.2036
2013-02-11 10:05:00,42.3,42.33,42.28,42.31,81773.39901477833,24.8562,24.8738,24.8445,24.8621,81773.399
2013-02-11 10:10:00,42.31,42.34,42.18,42.18,141981.39025725232,24.8621,24.8797,24.7857,24.7857,141981.3903
2013-02-11 10:15:00,42.19,42.22,42.13,42.14,89545.7033388068,24.7916,24.8092,24.7563,24.7622,89545.7033
2013-02-11 10:20:00,42.14,42.15,42.07,42.07,245320.197044335,24.7622,24.7681,24.7211,24.7211,245320.197
2013-02-11 10:25:00,42.07,42.15,42.07,42.15,118336.070060208,24.7211,24.7681,24.7211,24.7681,118336.0701
2013-02-11 10:30:00,42.15,42.22,42.13,42.22,72249.5894909688,24.7681,24.8092,24.7563,24.8092,72249.5895
2013-02-11 10:35:00,42.21,42.27,42.19,42.26,79146.14121510673,24.8033,24.8386,24.7916,24.8327,79146.1412
2013-02-11 10:40:00,42.25,42.3,42.25,42.28,74438.97099069513,24.8268,24.8562,24.8268,24.8445,74438.971
2013-02-11 10:45:00,42.28,42.32,42.26,42.28,110782.70388615216,24.8445,24.868,24.8327,24.8445,110782.7039
2013-02-11 10:50:00,42.28,42.34,42.28,42.31,68308.70279146142,24.8445,24.8797,24.8445,24.8621,68308.7028
2013-02-11 10:55:00,42.31,42.33,42.26,42.31,69950.73891625616,24.8621,24.8738,24.8327,24.8621,69950.7389
2013-02-11 11:00:00,42.31,42.48,42.3,42.47,184345.9222769568,24.8621,24.962,24.8562,24.9561,184345.9223
2013-02-11 11:05:00,42.47,42.67,42.46,42.66,219594.96442255063,24.9561,25.0736,24.9502,25.0677,219594.9644
2013-02-11 11:10:00,42.65,42.71,42.57,42.61,186097.42747673785,25.0619,25.0971,25.0149,25.0384,186097.4275
2013-02-11 11:15:00,42.61,42.65,42.57,42.63,161576.35467980296,25.0384,25.0619,25.0149,25.0501,161576.3547
2013-02-11 11:20:00,42.62,42.71,42.61,42.7,113191.02353585113,25.0442,25.0971,25.0384,25.0912,113191.0235
2013-02-11 11:25:00,42.71,42.71,42.66,42.67,83524.90421455938,25.0971,25.0971,25.0677,25.0736,83524.9042
2013-02-11 11:30:00,42.66,42.79,42.66,42.74,120087.57525998904,25.0677,25.1441,25.0677,25.1148,120087.5753
2013-02-11 11:35:00,42.74,42.74,42.66,42.67,66009.85221674877,25.1148,25.1148,25.0677,25.0736,66009.8522
2013-02-11 11:40:00,42.67,42.67,42.61,42.66,52216.748768472906,25.0736,25.0736,25.0384,25.0677,52216.7488
2013-02-11 11:45:00,42.66,42.66,42.59,42.61,47728.51669403394,25.0677,25.0677,25.0266,25.0384,47728.5167
2013-02-11 11:50:00,42.6,42.61,42.51,42.55,255610.2900930488,25.0325,25.0384,24.9796,25.0031,255610.2901
2013-02-11 11:55:00,42.56,42.56,42.47,42.51,119321.29173508484,25.009,25.009,24.9561,24.9796,119321.2917
2013-02-11 12:00:00,42.51,42.51,42.44,42.45,59222.76956759716,24.9796,24.9796,24.9385,24.9443,59222.7696
2013-02-11 12:05:00,42.45,42.52,42.35,42.37,145593.86973180078,24.9443,24.9855,24.8856,24.8973,145593.8697
2013-02-11 12:10:00,42.38,42.39,42.33,42.36,44116.03721948549,24.9032,24.9091,24.8738,24.8915,44116.0372
2013-02-11 12:15:00,42.36,42.51,42.34,42.51,77175.69786535304,24.8915,24.9796,24.8797,24.9796,77175.6979
2013-02-11 12:20:00,42.51,42.58,42.5,42.54,127859.87958401752,24.9796,25.0207,24.9737,24.9972,127859.8796
2013-02-11 12:25:00,42.55,42.58,42.53,42.57,29009.30487137384,25.0031,25.0207,24.9914,25.0149,29009.3049
2013-02-11 12:30:00,42.56,42.58,42.52,42.55,43349.75369458128,25.009,25.0207,24.9855,25.0031,43349.7537
2013-02-11 12:35:00,42.55,42.55,42.44,42.46,37110.01642036125,25.0031,25.0031,24.9385,24.9502,37110.0164
2013-02-11 12:40:00,42.44,42.46,42.41,42.43,24083.1964969896,24.9385,24.9502,24.9208,24.9326,24083.1965
2013-02-11 12:45:00,42.43,42.46,42.42,42.42,18719.21182266009,24.9326,24.9502,24.9267,24.9267,18719.2118
2013-02-11 12:50:00,42.42,42.46,42.4,42.43,42802.4083196497,24.9267,24.9502,24.915,24.9326,42802.4083
2013-02-11 12:55:00,42.42,42.48,42.42,42.46,48932.67651888342,24.9267,24.962,24.9267,24.9502,48932.6765
2013-02-11 13:00:00,42.47,42.58,42.46,42.54,96880.13136288998,24.9561,25.0207,24.9502,24.9972,96880.1314
2013-02-11 13:05:00,42.55,42.57,42.54,42.55,16201.423097974824,25.0031,25.0149,24.9972,25.0031,16201.4231
2013-02-11 13:10:00,42.54,42.59,42.54,42.58,33388.06787082649,24.9972,25.0266,24.9972,25.0207,33388.0679
2013-02-11 13:15:00,42.56,42.56,42.45,42.46,51122.05801860974,25.009,25.009,24.9443,24.9502,51122.058
2013-02-11 13:20:00,42.47,42.49,42.45,42.49,31964.96989600438,24.9561,24.9679,24.9443,24.9679,31964.9699
2013-02-11 13:25:00,42.48,42.51,42.47,42.5,33825.94417077176,24.962,24.9796,24.9561,24.9737,33825.9442
2013-02-11 13:30:00,42.49,42.52,42.46,42.52,38752.052545156,24.9679,24.9855,24.9502,24.9855,38752.0525
2013-02-11 13:35:00,42.52,42.52,42.4,42.42,54953.47564313082,24.9855,24.9855,24.915,24.9267,54953.4756
2013-02-11 13:40:00,42.43,42.45,42.42,42.44,22222.222222222223,24.9326,24.9443,24.9267,24.9385,22222.2222
2013-02-11 13:45:00,42.43,42.46,42.4,42.41,47619.04761904762,24.9326,24.9502,24.915,24.9208,47619.0476
2013-02-11 13:50:00,42.41,42.42,42.36,42.36,46086.48056923919,24.9208,24.9267,24.8915,24.8915,46086.4806
2013-02-11 13:55:00,42.37,42.41,42.37,42.39,54625.06841817187,24.8973,24.9208,24.8973,24.9091,54625.0684
2013-02-11 14:00:00,42.38,42.4,42.36,42.39,94471.81171319104,24.9032,24.915,24.8915,24.9091,94471.8117
2013-02-11 14:05:00,42.39,42.4,42.34,42.36,32840.72249589491,24.9091,24.915,24.8797,24.8915,32840.7225
2013-02-11 14:10:00,42.36,42.39,42.32,42.34,62178.4345922277,24.8915,24.9091,24.868,24.8797,62178.4346
2013-02-11 14:15:00,42.33,42.34,42.28,42.28,60645.86754241927,24.8738,24.8797,24.8445,24.8445,60645.8675
2013-02-11 14:20:00,42.27,42.33,42.25,42.33,29447.181171319105,24.8386,24.8738,24.8268,24.8738,29447.1812
2013-02-11 14:25:00,42.33,42.33,42.3,42.3,40503.557744937054,24.8738,24.8738,24.8562,24.8562,40503.5577
2013-02-11 14:30:00,42.3,42.3,42.27,42.29,67980.29556650246,24.8562,24.8562,24.8386,24.8503,67980.2956
2013-02-11 14:35:00,42.29,42.37,42.29,42.33,51450.465243568695,24.8503,24.8973,24.8503,24.8738,51450.4652
2013-02-11 14:40:00,42.33,42.35,42.3,42.31,47837.985769020255,24.8738,24.8856,24.8562,24.8621,47837.9858
2013-02-11 14:45:00,42.31,42.32,42.27,42.27,52435.68691844554,24.8621,24.868,24.8386,24.8386,52435.6869
2013-02-11 14:50:00,42.28,42.29,42.19,42.19,110563.76573617951,24.8445,24.8503,24.7916,24.7916,110563.7657
2013-02-11 14:55:00,42.2,42.25,42.19,42.23,58237.54789272031,24.7974,24.8268,24.7916,24.8151,58237.5479
2013-02-11 15:00:00,42.24,42.25,42.2,42.21,84838.53311439519,24.8209,24.8268,24.7974,24.8033,84838.5331
2013-02-11 15:05:00,42.2,42.21,42.17,42.19,58456.486042692944,24.7974,24.8033,24.7798,24.7916,58456.486
2013-02-11 15:10:00,42.19,42.22,42.17,42.21,48275.86206896552,24.7916,24.8092,24.7798,24.8033,48275.8621
2013-02-11 15:15:00,42.22,42.31,42.2,42.27,57799.67159277504,24.8092,24.8621,24.7974,24.8386,57799.6716
2013-02-11 15:20:00,42.26,42.3,42.23,42.23,68746.57909140667,24.8327,24.8562,24.8151,24.8151,68746.5791
2013-02-11 15:25:00,42.23,42.23,42.19,42.23,72030.65134099618,24.8151,24.8151,24.7916,24.8151,72030.6513
2013-02-11 15:30:00,42.23,42.26,42.22,42.26,106513.40996168584,24.8151,24.8327,24.8092,24.8327,106513.41
2013-02-11 15:35:00,42.26,42.26,42.22,42.25,84072.24958949097,24.8327,24.8327,24.8092,24.8268,84072.2496
2013-02-11 15:40:00,42.25,42.34,42.25,42.3,158730.15873015873,24.8268,24.8797,24.8268,24.8562,158730.1587
2013-02-11 15:45:00,42.3,42.3,42.21,42.28,275314.7235905857,24.8562,24.8562,24.8033,24.8445,275314.7236
2013-02-11 15:50:00,42.28,42.28,42.17,42.17,186644.7728516694,24.8445,24.8445,24.7798,24.7798,186644.7729
2013-02-11 15:55:00,42.18,42.2,42.14,42.15,309140.66776135744,24.7857,24.7974,24.7622,24.7681,309140.6678
2013-02-12 09:30:00,42.14,42.43,42.07,42.16,265900.38314176246,24.7622,24.9326,24.7211,24.7739,265900.3831
2013-02-12 09:35:00,42.18,42.26,42.1,42.17,165298.30322933773,24.7857,24.8327,24.7387,24.7798,165298.3032
2013-02-12 09:40:00,42.17,42.28,42.12,42.16,90421.45593869733,24.7798,24.8445,24.7504,24.7739,90421.4559
2013-02-12 09:45:00,42.14,42.17,41.97,41.98,208319.64969896004,24.7622,24.7798,24.6623,24.6682,208319.6497
2013-02-12 09:50:00,41.98,42.03,41.88,42.02,161466.88560481663,24.6682,24.6975,24.6094,24.6917,161466.8856
2013-02-12 09:55:00,42.02,42.2,42.01,42.13,132785.98795840176,24.6917,24.7974,24.6858,24.7563,132785.988
2013-02-12 10:00:00,42.15,42.22,42.11,42.2,116694.03393541324,24.7681,24.8092,24.7446,24.7974,116694.0339
2013-02-12 10:05:00,42.19,42.27,42.13,42.19,200437.8762999453,24.7916,24.8386,24.7563,24.7916,200437.8763
2013-02-12 10:10:00,42.19,42.23,42.16,42.2,123809.52380952382,24.7916,24.8151,24.7739,24.7974,123809.5238
2013-02-12 10:15:00,42.21,42.35,42.2,42.28,197153.80405035577,24.8033,24.8856,24.7974,24.8445,197153.8041
2013-02-12 10:20:00,42.29,42.33,42.22,42.33,126546.25068418172,24.8503,24.8738,24.8092,24.8738,126546.2507
2013-02-12 10:25:00,42.32,42.38,42.2,42.23,115708.8122605364,24.868,24.9032,24.7974,24.8151,115708.8123
2013-02-12 10:30:00,42.22,42.23,42.17,42.2,163656.26710454296,24.8092,24.8151,24.7798,24.7974,163656.2671
2013-02-12 10:35:00,42.2,42.21,42.08,42.08,128407.2249589491,24.7974,24.8033,24.7269,24.7269,128407.225
2013-02-12 10:40:00,42.08,42.09,42.03,42.08,127312.53420908592,24.7269,24.7328,24.6975,24.7269,127312.5342
2013-02-12 10:45:00,42.08,42.11,42.01,42.02,87903.66721401205,24.7269,24.7446,24.6858,24.6917,87903.6672
2013-02-12 10:50:00,42.02,42.09,41.98,42.07,123918.99288451012,24.6917,24.7328,24.6682,24.7211,123918.9929
2013-02-12 10:55:00,42.07,42.09,41.98,42.03,73344.28024083197,24.7211,24.7328,24.6682,24.6975,73344.2802
2013-02-12 11:00:00,42.02,42.04,41.99,42.01,59222.76956759716,24.6917,24.7034,24.674,24.6858,59222.7696
2013-02-12 11:05:00,42.01,42.05,41.96,41.97,163656.26710454296,24.6858,24.7093,24.6564,24.6623,163656.2671
2013-02-12 11:10:00,41.97,41.97,41.92,41.93,87137.38368910782,24.6623,24.6623,24.6329,24.6388,87137.3837
2013-02-12 11:15:00,41.92,41.92,41.78,41.79,147345.37493158184,24.6329,24.6329,24.5506,24.5565,147345.3749
2013-02-12 11:20:00,41.79,41.8,41.66,41.67,139244.66338259442,24.5565,24.5624,24.4801,24.486,139244.6634
2013-02-12 11:25:00,41.67,41.85,41.67,41.85,123481.11658456486,24.486,24.5918,24.486,24.5918,123481.1166
2013-02-12 11:30:00,41.86,41.9,41.78,41.8,125998.90530925014,24.5977,24.6212,24.5506,24.5624,125998.9053
2013-02-12 11:35:00,41.81,41.87,41.76,41.79,94143.40448823207,24.5683,24.6035,24.5389,24.5565,94143.4045
2013-02-12 11:40:00,41.78,41.82,41.75,41.75,69293.92446633826,24.5506,24.5741,24.533,24.533,69293.9245
2013-02-12 11:45:00,41.75,41.79,41.7,41.72,85823.75478927203,24.533,24.5565,24.5036,24.5154,85823.7548
2013-02-12 11:50:00,41.72,41.76,41.72,41.76,82758.62068965517,24.5154,24.5389,24.5154,24.5389,82758.6207
2013-02-12 11:55:00,41.76,41.77,41.71,41.73,58237.54789272031,24.5389,24.5448,24.5095,24.5213,58237.5479
2013-02-12 12:00:00,41.73,41.76,41.7,41.74,71264.36781609195,24.5213,24.5389,24.5036,24.5271,71264.3678
2013-02-12 12:05:00,41.72,41.75,41.7,41.73,61850.02736726875,24.5154,24.533,24.5036,24.5213,61850.0274
2013-02-12 12:10:00,41.72,41.77,41.71,41.74,84729.06403940887,24.5154,24.5448,24.5095,24.5271,84729.064
2013-02-12 12:15:00,41.74,41.76,41.71,41.75,59003.831417624526,24.5271,24.5389,24.5095,24.533,59003.8314
2013-02-12 12:20:00,41.75,41.81,41.72,41.73,92939.2446633826,24.533,24.5683,24.5154,24.5213,92939.2447
2013-02-12 12:25:00,41.73,41.74,41.72,41.72,12588.943623426385,24.5213,24.5271,24.5154,24.5154,12588.9436
2013-02-12 12:30:00,41.73,41.78,41.72,41.77,75971.53804050355,24.5213,24.5506,24.5154,24.5448,75971.538
2013-02-12 12:35:00,41.77,41.8,41.73,41.8,43459.2227695676,24.5448,24.5624,24.5213,24.5624,43459.2228
2013-02-12 12:40:00,41.81,41.81,41.76,41.76,57471.2643678161,24.5683,24.5683,24.5389,24.5389,57471.2644
2013-02-12 12:45:00,41.76,41.77,41.74,41.75,53201.97044334975,24.5389,24.5448,24.5271,24.533,53201.9704
2013-02-12 12:50:00,41.75,41.81,41.75,41.78,59770.11494252874,24.533,24.5683,24.533,24.5506,59770.1149
2013-02-12 12:55:00,41.78,41.82,41.76,41.81,53749.315818281335,24.5506,24.5741,24.5389,24.5683,53749.3158
2013-02-12 13:00:00,41.82,41.9,41.82,41.9,35796.38752052545,24.5741,24.6212,24.5741,24.6212,35796.3875
2013-02-12 13:05:00,41.9,41.94,41.87,41.87,83634.3732895457,24.6212,24.6447,24.6035,24.6035,83634.3733
2013-02-12 13:10:00,41.87,41.87,41.84,41.85,25725.232621784347,24.6035,24.6035,24.5859,24.5918,25725.2326
2013-02-12 13:15:00,41.86,41.89,41.86,41.88,34154.35139573071,24.5977,24.6153,24.5977,24.6094,34154.3514
2013-02-12 13:20:00,41.88,41.91,41.83,41.87,98960.04378763,24.6094,24.627,24.58,24.6035,98960.0438
2013-02-12 13:25:00,41.87,41.93,41.87,41.92,45539.13519430761,24.6035,24.6388,24.6035,24.6329,45539.1352
2013-02-12 13:30:00,41.92,41.98,41.92,41.95,83962.78051450466,24.6329,24.6682,24.6329,24.6505,83962.7805
2013-02-12 13:35:00,41.96,41.98,41.94,41.98,87356.32183908047,24.6564,24.6682,24.6447,24.6682,87356.3218
2013-02-12 13:40:00,41.98,41.98,41.95,41.96,29556.65024630542,24.6682,24.6682,24.6505,24.6564,29556.6502
2013-02-12 13:45:00,41.96,41.96,41.93,41.93,18719.21182266009,24.6564,24.6564,24.6388,24.6388,18719.2118
2013-02-12 13:50:00,41.92,41.93,41.82,41.83,78379.85769020252,24.6329,24.6388,24.5741,24.58,78379.8577
2013-02-12 13:55:00,41.82,41.85,41.79,41.84,118773.94636015326,24.5741,24.5918,24.5565,24.5859,118773.9464
2013-02-12 14:00:00,41.84,41.85,41.79,41.8,63601.53256704981,24.5859,24.5918,24.5565,24.5624,63601.5326
2013-02-12 14:05:00,41.79,41.85,41.77,41.8,58675.42419266557,24.5565,24.5918,24.5448,24.5624,58675.4242
2013-02-12 14:10:00,41.79,41.79,41.71,41.72,56486.04269293925,24.5565,24.5565,24.5095,24.5154,56486.0427
2013-02-12 14:15:00,41.71,41.71,41.59,41.6,144718.11713191023,24.5095,24.5095,24.439,24.4449,144718.1171
2013-02-12 14:20:00,41.61,41.64,41.48,41.49,170771.75697865355,24.4507,24.4684,24.3744,24.3802,170771.757
2013-02-12 14:25:00,41.5,41.56,41.42,41.48,198686.37110016425,24.3861,24.4214,24.3391,24.3744,198686.3711
2013-02-12 14:30:00,41.47,41.58,41.45,41.55,145593.86973180078,24.3685,24.4331,24.3567,24.4155,145593.8697
2013-02-12 14:35:00,41.56,41.59,41.49,41.53,184564.8604269294,24.4214,24.439,24.3802,24.4037,184564.8604
2013-02-12 14:40:00,41.54,41.58,41.54,41.54,110016.42036124796,24.4096,24.4331,24.4096,24.4096,110016.4204
2013-02-12 14:45:00,41.54,41.58,41.51,41.54,93924.46633825944,24.4096,24.4331,24.392,24.4096,93924.4663
2013-02-12 14:50:00,41.53,41.56,41.49,41.52,92172.96113847838,24.4037,24.4214,24.3802,24.3979,92172.9611
2013-02-12 14:55:00,41.52,41.56,41.5,41.51,39080.45977011495,24.3979,24.4214,24.3861,24.392,39080.4598
2013-02-12 15:00:00,41.52,41.56,41.49,41.53,93486.5900383142,24.3979,24.4214,24.3802,24.4037,93486.59
2013-02-12 15:05:00,41.53,41.54,41.49,41.5,72468.52764094144,24.4037,24.4096,24.3802,24.3861,72468.5276
2013-02-12 15:10:00,41.5,41.54,41.47,41.54,62287.903667214014,24.3861,24.4096,24.3685,24.4096,62287.9037
2013-02-12 15:15:00,41.55,41.59,41.52,41.57,83196.49698960045,24.4155,24.439,24.3979,24.4272,83196.497
2013-02-12 15:20:00,41.57,41.57,41.55,41.55,74767.37821565408,24.4272,24.4272,24.4155,24.4155,74767.3782
2013-02-12 15:25:00,41.56,41.6,41.55,41.59,61521.6201423098,24.4214,24.4449,24.4155,24.439,61521.6201
2013-02-12 15:30:00,41.59,41.66,41.56,41.66,121620.14230979748,24.439,24.4801,24.4214,24.4801,121620.1423
2013-02-12 15:35:00,41.66,41.68,41.61,41.67,138040.50355774493,24.4801,24.4919,24.4507,24.486,138040.5036
2013-02-12 15:40:00,41.67,41.68,41.62,41.67,119978.10618500276,24.486,24.4919,24.4566,24.486,119978.1062
2013-02-12 15:45:00,41.67,41.72,41.63,41.7,232074.4389709907,24.486,24.5154,24.4625,24.5036,232074.439
2013-02-12 15:50:00,41.7,41.73,41.66,41.66,192775.04105090312,24.5036,24.5213,24.4801,24.4801,192775.0411
2013-02-12 15:55:00,41.67,41.69,41.64,41.68,305966.06458675425,24.486,24.4978,24.4684,24.4919,305966.0646
2013-02-13 09:30:00,41.83,41.94,41.62,41.74,145484.40065681445,24.58,24.6447,24.4566,24.5271,145484.4007
2013-02-13 09:35:00,41.74,41.9,41.74,41.85,76190.4761904762,24.5271,24.6212,24.5271,24.5918,76190.4762
2013-02-13 09:40:00,41.86,41.87,41.56,41.66,130158.73015873016,24.5977,24.6035,24.4214,24.4801,130158.7302
2013-02-13 09:45:00,41.68,41.88,41.66,41.86,99288.45101258896,24.4919,24.6094,24.4801,24.5977,99288.451
2013-02-13 09:50:00,41.85,41.98,41.8,41.97,113738.36891078272,24.5918,24.6682,24.5624,24.6623,113738.3689
2013-02-13 09:55:00,41.96,42.14,41.89,41.99,102463.05418719212,24.6564,24.7622,24.6153,24.674,102463.0542
2013-02-13 10:00:00,41.99,42.06,41.98,42.03,111111.11111111112,24.674,24.7152,24.6682,24.6975,111111.1111
2013-02-13 10:05:00,42.03,42.12,42.01,42.07,147673.78215654078,24.6975,24.7504,24.6858,24.7211,147673.7822
2013-02-13 10:10:00,42.08,42.13,41.97,42.08,74110.56376573618,24.7269,24.7563,24.6623,24.7269,74110.5638
2013-02-13 10:15:00,42.08,42.22,42.04,42.17,90421.45593869733,24.7269,24.8092,24.7034,24.7798,90421.4559
2013-02-13 10:20:00,42.16,42.24,42.13,42.16,148987.4110563766,24.7739,24.8209,24.7563,24.7739,148987.4111
2013-02-13 10:25:00,42.17,42.19,42.01,42.01,83853.31143951834,24.7798,24.7916,24.6858,24.6858,83853.3114
2013-02-13 10:30:00,42.01,42.23,42.01,42.16,86152.16201423098,24.6858,24.8151,24.6858,24.7739,86152.162
2013-02-13 10:35:00,42.15,42.15,41.95,42.03,131910.2353585112,24.7681,24.7681,24.6505,24.6975,131910.2354
2013-02-13 10:40:00,42.04,42.08,41.99,42.02,77723.04324028462,24.7034,24.7269,24.674,24.6917,77723.0432
2013-02-13 10:45:00,42.02,42.03,41.95,42.0,144937.05528188287,24.6917,24.6975,24.6505,24.6799,144937.0553
2013-02-13 10:50:00,42.01,42.07,41.99,42.03,65353.03776683087,24.6858,24.7211,24.674,24.6975,65353.0378
2013-02-13 10:55:00,42.03,42.05,41.96,41.99,49917.898193760266,24.6975,24.7093,24.6564,24.674,49917.8982
2013-02-13 11:00:00,42.0,42.02,41.97,42.0,83853.31143951834,24.6799,24.6917,24.6623,24.6799,83853.3114
2013-02-13 11:05:00,42.0,42.01,41.97,42.01,17733.990147783254,24.6799,24.6858,24.6623,24.6858,17733.9901
2013-02-13 11:10:00,42.0,42.03,41.93,41.94,80788.17733990148,24.6799,24.6975,24.6388,24.6447,80788.1773
2013-02-13 11:15:00,41.93,41.97,41.85,41.87,52764.09414340449,24.6388,24.6623,24.5918,24.6035,52764.0941
2013-02-13 11:20:00,41.87,41.91,41.82,41.82,126655.71975916805,24.6035,24.627,24.5741,24.5741,126655.7198
2013-02-13 11:25:00,41.83,41.86,41.77,41.82,91625.6157635468,24.58,24.5977,24.5448,24.5741,91625.6158
2013-02-13 11:30:00,41.81,41.83,41.81,41.82,43021.34646962233,24.5683,24.58,24.5683,24.5741,43021.3465
2013-02-13 11:35:00,41.81,41.98,41.81,41.96,138040.50355774493,24.5683,24.6682,24.5683,24.6564,138040.5036
2013-02-13 11:40:00,41.95,41.98,41.92,41.96,39627.80514504653,24.6505,24.6682,24.6329,24.6564,39627.8051
2013-02-13 11:45:00,41.97,42.01,41.94,41.99,79255.61029009306,24.6623,24.6858,24.6447,24.674,79255.6103
2013-02-13 11:50:00,42.0,42.03,41.96,41.98,47181.17131910235,24.6799,24.6975,24.6564,24.6682,47181.1713
2013-02-13 11:55:00,41.97,42.08,41.95,42.07,60974.27476737822,24.6623,24.7269,24.6505,24.7211,60974.2748
2013-02-13 12:00:00,42.07,42.19,42.06,42.16,129830.3229337712,24.7211,24.7916,24.7152,24.7739,129830.3229
2013-02-13 12:05:00,42.16,42.22,42.16,42.22,74110.56376573618,24.7739,24.8092,24.7739,24.8092,74110.5638
2013-02-13 12:10:00,42.21,42.22,42.16,42.18,44882.32074438971,24.8033,24.8092,24.7739,24.7857,44882.3207
2013-02-13 12:15:00,42.17,42.19,42.14,42.19,40722.49589490969,24.7798,24.7916,24.7622,24.7916,40722.4959
2013-02-13 12:20:00,42.19,42.19,42.16,42.16,30541.871921182268,24.7916,24.7916,24.7739,24.7739,30541.8719
2013-02-13 12:25:00,42.16,42.17,42.12,42.13,26382.047071702244,24.7739,24.7798,24.7504,24.7563,26382.0471
2013-02-13 12:30:00,42.13,42.14,42.09,42.11,37110.01642036125,24.7563,24.7622,24.7328,24.7446,37110.0164
2013-02-13 12:35:00,42.11,42.16,42.1,42.16,52654.62506841817,24.7446,24.7739,24.7387,24.7739,52654.6251
2013-02-13 12:40:00,42.16,42.17,42.1,42.17,108264.9151614669,24.7739,24.7798,24.7387,24.7798,108264.9152
2013-02-13 12:45:00,42.17,42.19,42.14,42.19,56595.51176792556,24.7798,24.7916,24.7622,24.7916,56595.5118
2013-02-13 12:50:00,42.19,42.22,42.17,42.22,39408.86699507389,24.7916,24.8092,24.7798,24.8092,39408.867
2013-02-13 12:55:00,42.22,42.22,42.13,42.13,41707.71756978654,24.8092,24.8092,24.7563,24.7563,41707.7176
2013-02-13 13:00:00,42.14,42.19,42.12,42.12,31964.96989600438,24.7622,24.7916,24.7504,24.7504,31964.9699
2013-02-13 13:05:00,42.12,42.17,42.12,42.17,55719.75916803503,24.7504,24.7798,24.7504,24.7798,55719.7592
2013-02-13 13:10:00,42.17,42.19,42.16,42.18,18390.80459770115,24.7798,24.7916,24.7739,24.7857,18390.8046
2013-02-13 13:15:00,42.18,42.2,42.16,42.19,26053.63984674329,24.7857,24.7974,24.7739,24.7916,26053.6398
2013-02-13 13:20:00,42.19,42.2,42.16,42.19,18609.742747673783,24.7916,24.7974,24.7739,24.7916,18609.7427
2013-02-13 13:25:00,42.18,42.19,42.14,42.14,42583.47016967706,24.7857,24.7916,24.7622,24.7622,42583.4702
2013-02-13 13:30:00,42.14,42.18,42.13,42.14,64039.40886699508,24.7622,24.7857,24.7563,24.7622,64039.4089
2013-02-13 13:35:00,42.13,42.17,42.11,42.17,43568.69184455391,24.7563,24.7798,24.7446,24.7798,43568.6918
2013-02-13 13:40:00,42.16,42.19,42.16,42.19,29994.526546250687,24.7739,24.7916,24.7739,24.7916,29994.5265
2013-02-13 13:45:00,42.19,42.2,42.18,42.2,35905.85659551177,24.7916,24.7974,24.7857,24.7974,35905.8566
2013-02-13 13:50:00,42.21,42.22,42.19,42.21,24192.66557197592,24.8033,24.8092,24.7916,24.8033,24192.6656
2013-02-13 13:55:00,42.2,42.28,42.2,42.27,68965.51724137932,24.7974,24.8445,24.7974,24.8386,68965.5172
2013-02-13 14:00:00,42.28,42.35,42.27,42.28,80569.23918992885,24.8445,24.8856,24.8386,24.8445,80569.2392
2013-02-13 14:05:00,42.27,42.31,42.23,42.23,34592.227695675974,24.8386,24.8621,24.8151,24.8151,34592.2277
2013-02-13 14:10:00,42.23,42.24,42.19,42.19,43130.81554460865,24.8151,24.8209,24.7916,24.7916,43130.8155
2013-02-13 14:15:00,42.19,42.19,42.16,42.18,48604.26929392447,24.7916,24.7916,24.7739,24.7857,48604.2693
2013-02-13 14:20:00,42.17,42.18,42.12,42.12,42364.53201970444,24.7798,24.7857,24.7504,24.7504,42364.532
2013-02-13 14:25:00,42.13,42.14,42.08,42.14,81335.52271483306,24.7563,24.7622,24.7269,24.7622,81335.5227
2013-02-13 14:30:00,42.14,42.15,42.08,42.08,37000.54734537494,24.7622,24.7681,24.7269,24.7269,37000.5473
2013-02-13 14:35:00,42.09,42.16,42.07,42.16,77613.57416529831,24.7328,24.7739,24.7211,24.7739,77613.5742
2013-02-13 14:40:00,42.17,42.17,42.13,42.16,41598.248494800224,24.7798,24.7798,24.7563,24.7739,41598.2485
2013-02-13 14:45:00,42.16,42.2,42.14,42.14,47509.5785440613,24.7739,24.7974,24.7622,24.7622,47509.5785
2013-02-13 14:50:00,42.14,42.15,42.06,42.08,52654.62506841817,24.7622,24.7681,24.7152,24.7269,52654.6251
2013-02-13 14:55:00,42.08,42.12,42.06,42.12,72359.05856595511,24.7269,24.7504,24.7152,24.7504,72359.0586
2013-02-13 15:00:00,42.12,42.14,42.08,42.08,52983.03229337712,24.7504,24.7622,24.7269,24.7269,52983.0323
2013-02-13 15:05:00,42.08,42.13,42.08,42.1,105309.25013683634,24.7269,24.7563,24.7269,24.7387,105309.2501
2013-02-13 15:10:00,42.1,42.14,42.08,42.08,47509.5785440613,24.7387,24.7622,24.7269,24.7269,47509.5785
2013-02-13 15:15:00,42.08,42.13,42.07,42.13,78160.9195402299,24.7269,24.7563,24.7211,24.7563,78160.9195
2013-02-13 15:20:00,42.12,42.23,42.12,42.22,151833.6070060208,24.7504,24.8151,24.7504,24.8092,151833.607
2013-02-13 15:25:00,42.22,42.25,42.13,42.13,97318.00766283524,24.8092,24.8268,24.7563,24.7563,97318.0077
2013-02-13 15:30:00,42.13,42.23,42.13,42.19,103776.68308702792,24.7563,24.8151,24.7563,24.7916,103776.6831
2013-02-13 15:35:00,42.19,42.2,42.11,42.11,109688.013136289,24.7916,24.7974,24.7446,24.7446,109688.0131
2013-02-13 15:40:00,42.11,42.14,42.11,42.11,92720.30651340996,24.7446,24.7622,24.7446,24.7446,92720.3065
2013-02-13 15:45:00,42.11,42.12,42.08,42.09,113409.96168582376,24.7446,24.7504,24.7269,24.7328,113409.9617
2013-02-13 15:50:00,42.09,42.17,42.09,42.15,190914.06677613576,24.7328,24.7798,24.7328,24.7681,190914.0668
2013-02-13 15:55:00,42.15,42.24,42.15,42.24,252107.2796934866,24.7681,24.8209,24.7681,24.8209,252107.2797
2013-02-14 09:30:00,42.3,42.4,42.24,42.38,363437.3289545704,24.8562,24.915,24.8209,24.9032,363437.329
2013-02-14 09:35:00,42.39,42.47,42.33,42.38,310454.29666119325,24.9091,24.9561,24.8738,24.9032,310454.2967
2013-02-14 09:40:00,42.37,42.85,42.37,42.76,393322.38642583473,24.8973,25.1794,24.8973,25.1265,393322.3864
2013-02-14 09:45:00,42.75,43.08,42.71,43.03,261740.55829228245,25.1206,25.3145,25.0971,25.2852,261740.5583
2013-02-14 09:50:00,43.02,43.03,42.81,42.83,152599.890530925,25.2793,25.2852,25.1559,25.1676,152599.8905
2013-02-14 09:55:00,42.82,42.82,42.69,42.81,162233.16912972086,25.1618,25.1618,25.0854,25.1559,162233.1691
2013-02-14 10:00:00,42.8,43.0,42.8,42.93,217515.05199781063,25.15,25.2675,25.15,25.2264,217515.052
2013-02-14 10:05:00,42.93,42.98,42.84,42.85,131800.76628352492,25.2264,25.2558,25.1735,25.1794,131800.7663
2013-02-14 10:10:00,42.85,42.92,42.83,42.88,56048.16639299398,25.1794,25.2205,25.1676,25.197,56048.1664
2013-02-14 10:15:00,42.91,42.95,42.82,42.93,127859.87958401752,25.2146,25.2382,25.1618,25.2264,127859.8796
2013-02-14 10:20:00,42.93,42.96,42.89,42.95,52545.15599343186,25.2264,25.244,25.2029,25.2382,52545.156
2013-02-14 10:25:00,42.95,43.11,42.93,43.04,107389.16256157636,25.2382,25.3322,25.2264,25.291,107389.1626
2013-02-14 10:30:00,43.04,43.18,43.03,43.18,153585.11220580188,25.291,25.3733,25.2852,25.3733,153585.1122
2013-02-14 10:35:00,43.18,43.2,43.04,43.07,117022.4411603722,25.3733,25.3851,25.291,25.3087,117022.4412
2013-02-14 10:40:00,43.07,43.1,42.98,43.03,103667.2140120416,25.3087,25.3263,25.2558,25.2852,103667.214
2013-02-14 10:45:00,43.04,43.06,42.93,42.93,59113.30049261084,25.291,25.3028,25.2264,25.2264,59113.3005
2013-02-14 10:50:00,42.92,42.94,42.85,42.89,119649.6989600438,25.2205,25.2323,25.1794,25.2029,119649.699
2013-02-14 10:55:00,42.89,42.89,42.82,42.83,86042.69293924466,25.2029,25.2029,25.1618,25.1676,86042.6929
2013-02-14 11:00:00,42.83,42.84,42.82,42.82,44225.506294471816,25.1676,25.1735,25.1618,25.1618,44225.5063
2013-02-14 11:05:00,42.82,42.85,42.76,42.81,118007.66283524904,25.1618,25.1794,25.1265,25.1559,118007.6628
2013-02-14 11:10:00,42.81,42.92,42.79,42.9,163546.79802955667,25.1559,25.2205,25.1441,25.2088,163546.798
2013-02-14 11:15:00,42.89,42.93,42.84,42.88,61959.49644225506,25.2029,25.2264,25.1735,25.197,61959.4964
2013-02-14 11:20:00,42.88,43.02,42.88,43.01,80021.89381499727,25.197,25.2793,25.197,25.2734,80021.8938
2013-02-14 11:25:00,43.01,43.01,42.85,42.88,75095.78544061304,25.2734,25.2734,25.1794,25.197,75095.7854
2013-02-14 11:30:00,42.88,43.06,42.88,43.02,101477.83251231528,25.197,25.3028,25.197,25.2793,101477.8325
2013-02-14 11:35:00,43.02,43.03,42.95,42.95,50684.18171866448,25.2793,25.2852,25.2382,25.2382,50684.1817
2013-02-14 11:40:00,42.94,43.0,42.89,42.99,80788.17733990148,25.2323,25.2675,25.2029,25.2617,80788.1773
2013-02-14 11:45:00,43.0,43.03,42.94,42.95,107279.69348659004,25.2675,25.2852,25.2323,25.2382,107279.6935
2013-02-14 11:50:00,42.97,43.03,42.94,43.02,120415.982484948,25.2499,25.2852,25.2323,25.2793,120415.9825
2013-02-14 11:55:00,43.02,43.14,43.0,43.07,104652.43568691846,25.2793,25.3498,25.2675,25.3087,104652.4357
2013-02-14 12:00:00,43.08,43.16,43.07,43.16,100930.4871373837,25.3145,25.3616,25.3087,25.3616,100930.4871
2013-02-14 12:05:00,43.16,43.18,43.12,43.16,122276.95675971538,25.3616,25.3733,25.338,25.3616,122276.9568
2013-02-14 12:10:00,43.16,43.19,43.13,43.19,88888.88888888889,25.3616,25.3792,25.3439,25.3792,88888.8889
2013-02-14 12:15:00,43.19,43.34,43.19,43.32,109578.54406130267,25.3792,25.4673,25.3792,25.4556,109578.5441
2013-02-14 12:20:00,43.31,43.39,43.31,43.37,138806.78708264916,25.4497,25.4967,25.4497,25.485,138806.7871
2013-02-14 12:25:00,43.37,43.37,43.15,43.15,91844.55391351944,25.485,25.485,25.3557,25.3557,91844.5539
2013-02-14 12:30:00,43.15,43.23,43.14,43.17,76518.88341543515,25.3557,25.4027,25.3498,25.3674,76518.8834
2013-02-14 12:35:00,43.17,43.17,43.07,43.09,56595.51176792556,25.3674,25.3674,25.3087,25.3204,56595.5118
2013-02-14 12:40:00,43.08,43.1,43.03,43.04,102681.99233716476,25.3145,25.3263,25.2852,25.291,102681.9923
2013-02-14 12:45:00,43.05,43.18,43.05,43.12,155227.14833059662,25.2969,25.3733,25.2969,25.338,155227.1483
2013-02-14 12:50:00,43.12,43.14,43.06,43.11,49917.898193760266,25.338,25.3498,25.3028,25.3322,49917.8982
2013-02-14 12:55:00,43.12,43.18,43.11,43.12,62397.37274220033,25.338,25.3733,25.3322,25.338,62397.3727
2013-02-14 13:00:00,43.12,43.14,43.11,43.13,58565.95511767926,25.338,25.3498,25.3322,25.3439,58565.9551
2013-02-14 13:05:00,43.12,43.17,43.12,43.15,32840.72249589491,25.338,25.3674,25.338,25.3557,32840.7225
2013-02-14 13:10:00,43.14,43.16,43.04,43.05,87027.91461412152,25.3498,25.3616,25.291,25.2969,87027.9146
2013-02-14 13:15:00,43.04,43.04,42.97,42.99,71483.3059660646,25.291,25.291,25.2499,25.2617,71483.306
2013-02-14 13:20:00,42.99,43.05,42.98,43.04,64696.223316912976,25.2617,25.2969,25.2558,25.291,64696.2233
2013-02-14 13:25:00,43.04,43.04,43.0,43.03,30213.46469622332,25.291,25.291,25.2675,25.2852,30213.4647
2013-02-14 13:30:00,43.03,43.08,43.02,43.05,78817.73399014778,25.2852,25.3145,25.2793,25.2969,78817.734
2013-02-14 13:35:00,43.04,43.04,43.01,43.03,34154.35139573071,25.291,25.291,25.2734,25.2852,34154.3514
2013-02-14 13:40:00,43.03,43.14,43.02,43.14,25944.17077175698,25.2852,25.3498,25.2793,25.3498,25944.1708
2013-02-14 13:45:00,43.14,43.19,43.13,43.19,93158.18281335523,25.3498,25.3792,25.3439,25.3792,93158.1828
2013-02-14 13:50:00,43.19,43.24,43.18,43.21,86590.03831417624,25.3792,25.4086,25.3733,25.3909,86590.0383
2013-02-14 13:55:00,43.21,43.25,43.18,43.21,88779.41981390258,25.3909,25.4144,25.3733,25.3909,88779.4198
2013-02-14 14:00:00,43.2,43.21,43.09,43.1,74657.90914066776,25.3851,25.3909,25.3204,25.3263,74657.9091
2013-02-14 14:05:00,43.11,43.16,43.08,43.14,59003.831417624526,25.3322,25.3616,25.3145,25.3498,59003.8314
2013-02-14 14:10:00,43.14,43.17,43.13,43.16,58784.89326765189,25.3498,25.3674,25.3439,25.3616,58784.8933
2013-02-14 14:15:00,43.15,43.16,43.15,43.16,79802.95566502464,25.3557,25.3616,25.3557,25.3616,79802.9557
2013-02-14 14:20:00,43.16,43.21,43.15,43.2,128845.10125889436,25.3616,25.3909,25.3557,25.3851,128845.1013
2013-02-14 14:25:00,43.21,43.23,43.11,43.12,94362.3426382047,25.3909,25.4027,25.3322,25.338,94362.3426
2013-02-14 14:30:00,43.13,43.21,43.13,43.21,85276.40941434045,25.3439,25.3909,25.3439,25.3909,85276.4094
2013-02-14 14:35:00,43.21,43.23,43.2,43.23,110673.23481116584,25.3909,25.4027,25.3851,25.4027,110673.2348
2013-02-14 14:40:00,43.23,43.23,43.11,43.19,77066.22879036673,25.4027,25.4027,25.3322,25.3792,77066.2288
2013-02-14 14:45:00,43.19,43.24,43.16,43.24,72359.05856595511,25.3792,25.4086,25.3616,25.4086,72359.0586
2013-02-14 14:50:00,43.24,43.27,43.19,43.22,199671.59277504103,25.4086,25.4262,25.3792,25.3968,199671.5928
2013-02-14 14:55:00,43.21,43.22,43.16,43.16,51231.52709359606,25.3909,25.3968,25.3616,25.3616,51231.5271
2013-02-14 15:00:00,43.17,43.18,43.12,43.12,47071.70224411604,25.3674,25.3733,25.338,25.338,47071.7022
2013-02-14 15:05:00,43.12,43.12,43.05,43.08,62616.310892172965,25.338,25.338,25.2969,25.3145,62616.3109
2013-02-14 15:10:00,43.08,43.17,43.08,43.13,127093.5960591133,25.3145,25.3674,25.3145,25.3439,127093.5961
2013-02-14 15:15:00,43.14,43.14,43.1,43.1,74986.31636562671,25.3498,25.3498,25.3263,25.3263,74986.3164
2013-02-14 15:20:00,43.1,43.12,43.08,43.12,115161.46688560482,25.3263,25.338,25.3145,25.338,115161.4669
2013-02-14 15:25:00,43.12,43.12,43.1,43.12,90640.39408866996,25.338,25.338,25.3263,25.338,90640.3941
2013-02-14 15:30:00,43.12,43.2,43.1,43.17,185221.6748768473,25.338,25.3851,25.3263,25.3674,185221.6749
2013-02-14 15:35:00,43.17,43.18,43.14,43.14,162233.16912972086,25.3674,25.3733,25.3498,25.3498,162233.1691
2013-02-14 15:40:00,43.14,43.21,43.14,43.14,128516.69403393542,25.3498,25.3909,25.3498,25.3498,128516.694
2013-02-14 15:45:00,43.14,43.23,43.13,43.19,235796.38752052543,25.3498,25.4027,25.3439,25.3792,235796.3875
2013-02-14 15:50:00,43.2,43.2,43.17,43.19,147892.72030651342,25.3851,25.3851,25.3674,25.3792,147892.7203
2013-02-14 15:55:00,43.19,43.22,43.15,43.16,335741.6529830323,25.3792,25.3968,25.3557,25.3616,335741.653
2013-02-15 09:30:00,43.26,43.27,43.16,43.25,587958.4017515052,25.4203,25.4262,25.3616,25.4144,587958.4018
2013-02-15 09:35:00,43.25,43.39,43.21,43.37,168910.78270388616,25.4144,25.4967,25.3909,25.485,168910.7827
2013-02-15 09:40:00,43.38,43.54,43.35,43.43,231417.6245210728,25.4908,25.5848,25.4732,25.5202,231417.6245
2013-02-15 09:45:00,43.43,43.52,43.35,43.5,111767.925561029,25.5202,25.5731,25.4732,25.5613,111767.9256
2013-02-15 09:50:00,43.49,43.52,43.39,43.44,168253.96825396825,25.5555,25.5731,25.4967,25.5261,168253.9683
2013-02-15 09:55:00,43.44,43.46,43.26,43.3,144608.64805692394,25.5261,25.5378,25.4203,25.4438,144608.6481
2013-02-15 10:00:00,43.31,43.39,43.31,43.39,101806.23973727424,25.4497,25.4967,25.4497,25.4967,101806.2397
2013-02-15 10:05:00,43.39,43.48,43.33,43.33,140667.76135741654,25.4967,25.5496,25.4614,25.4614,140667.7614
2013-02-15 10:10:00,43.32,43.33,43.24,43.29,66447.72851669404,25.4556,25.4614,25.4086,25.4379,66447.7285
2013-02-15 10:15:00,43.29,43.31,43.14,43.23,104433.4975369458,25.4379,25.4497,25.3498,25.4027,104433.4975
2013-02-15 10:20:00,43.22,43.24,43.08,43.14,125451.55993431856,25.3968,25.4086,25.3145,25.3498,125451.5599
2013-02-15 10:25:00,43.14,43.24,43.12,43.24,116803.50301039957,25.3498,25.4086,25.338,25.4086,116803.503
2013-02-15 10:30:00,43.25,43.25,43.11,43.14,129392.44663382597,25.4144,25.4144,25.3322,25.3498,129392.4466
2013-02-15 10:35:00,43.13,43.16,43.12,43.14,70935.96059113301,25.3439,25.3616,25.338,25.3498,70935.9606
2013-02-15 10:40:00,43.13,43.21,43.13,43.17,53420.90859332239,25.3439,25.3909,25.3439,25.3674,53420.9086
2013-02-15 10:45:00,43.18,43.21,43.14,43.16,80788.17733990148,25.3733,25.3909,25.3498,25.3616,80788.1773
2013-02-15 10:50:00,43.17,43.19,43.03,43.05,111111.11111111112,25.3674,25.3792,25.2852,25.2969,111111.1111
2013-02-15 10:55:00,43.06,43.11,43.03,43.08,88669.95073891626,25.3028,25.3322,25.2852,25.3145,88669.9507
2013-02-15 11:00:00,43.08,43.12,43.01,43.03,71264.36781609195,25.3145,25.338,25.2734,25.2852,71264.3678
2013-02-15 11:05:00,43.02,43.03,42.98,43.01,85057.47126436782,25.2793,25.2852,25.2558,25.2734,85057.4713
2013-02-15 11:10:00,43.01,43.1,42.99,42.99,86152.16201423098,25.2734,25.3263,25.2617,25.2617,86152.162
2013-02-15 11:15:00,43.0,43.03,42.99,43.01,64258.34701696771,25.2675,25.2852,25.2617,25.2734,64258.347
2013-02-15 11:20:00,43.0,43.04,42.94,42.96,114504.65243568692,25.2675,25.291,25.2323,25.244,114504.6524
2013-02-15 11:25:00,42.97,43.06,42.96,43.05,97208.53858784892,25.2499,25.3028,25.244,25.2969,97208.5386
2013-02-15 11:30:00,43.05,43.14,43.02,43.14,88013.13628899836,25.2969,25.3498,25.2793,25.3498,88013.1363
2013-02-15 11:35:00,43.14,43.16,43.01,43.04,87575.2599890531,25.3498,25.3616,25.2734,25.291,87575.26
2013-02-15 11:40:00,43.03,43.03,42.95,43.0,73015.87301587302,25.2852,25.2852,25.2382,25.2675,73015.873
2013-02-15 11:45:00,43.0,43.03,42.99,43.02,92391.89928845102,25.2675,25.2852,25.2617,25.2793,92391.8993
2013-02-15 11:50:00,43.02,43.04,43.01,43.03,107498.63163656268,25.2793,25.291,25.2734,25.2852,107498.6316
2013-02-15 11:55:00,43.03,43.04,43.01,43.03,55610.29009304872,25.2852,25.291,25.2734,25.2852,55610.2901
2013-02-15 12:00:00,43.03,43.14,43.02,43.13,82649.15161466887,25.2852,25.3498,25.2793,25.3439,82649.1516
2013-02-15 12:05:00,43.13,43.14,42.97,42.97,85057.47126436782,25.3439,25.3498,25.2499,25.2499,85057.4713
2013-02-15 12:10:00,42.97,42.98,42.85,42.89,119759.1680350301,25.2499,25.2558,25.1794,25.2029,119759.168
2013-02-15 12:15:00,42.87,42.88,42.81,42.82,89107.82703886152,25.1911,25.197,25.1559,25.1618,89107.827
2013-02-15 12:20:00,42.82,42.93,42.82,42.93,64039.40886699508,25.1618,25.2264,25.1618,25.2264,64039.4089
2013-02-15 12:25:00,42.93,42.96,42.91,42.96,56595.51176792556,25.2264,25.244,25.2146,25.244,56595.5118
2013-02-15 12:30:00,42.96,42.97,42.79,42.81,110782.70388615216,25.244,25.2499,25.1441,25.1559,110782.7039
2013-02-15 12:35:00,42.82,42.82,42.75,42.76,56486.04269293925,25.1618,25.1618,25.1206,25.1265,56486.0427
2013-02-15 12:40:00,42.75,42.89,42.75,42.88,85933.22386425835,25.1206,25.2029,25.1206,25.197,85933.2239
2013-02-15 12:45:00,42.86,42.93,42.86,42.92,43240.28461959497,25.1853,25.2264,25.1853,25.2205,43240.2846
2013-02-15 12:50:00,42.93,42.93,42.85,42.88,53311.43951833608,25.2264,25.2264,25.1794,25.197,53311.4395
2013-02-15 12:55:00,42.88,42.97,42.84,42.97,92391.89928845102,25.197,25.2499,25.1735,25.2499,92391.8993
2013-02-15 13:00:00,42.95,42.98,42.93,42.95,60755.33661740559,25.2382,25.2558,25.2264,25.2382,60755.3366
2013-02-15 13:05:00,42.95,43.01,42.94,42.99,43568.69184455391,25.2382,25.2734,25.2323,25.2617,43568.6918
2013-02-15 13:10:00,42.99,43.0,42.93,42.96,35249.04214559387,25.2617,25.2675,25.2264,25.244,35249.0421
2013-02-15 13:15:00,42.96,43.03,42.96,43.02,44006.56814449918,25.244,25.2852,25.244,25.2793,44006.5681
2013-02-15 13:20:00,43.02,43.03,42.96,42.96,32183.90804597701,25.2793,25.2852,25.244,25.244,32183.908
2013-02-15 13:25:00,42.96,43.1,42.96,43.08,40503.557744937054,25.244,25.3263,25.244,25.3145,40503.5577
2013-02-15 13:30:00,43.08,43.15,43.07,43.14,56048.16639299398,25.3145,25.3557,25.3087,25.3498,56048.1664
2013-02-15 13:35:00,43.14,43.14,43.08,43.11,31636.56267104543,25.3498,25.3498,25.3145,25.3322,31636.5627
2013-02-15 13:40:00,43.11,43.14,43.06,43.07,52983.03229337712,25.3322,25.3498,25.3028,25.3087,52983.0323
2013-02-15 13:45:00,43.07,43.09,43.03,43.04,37000.54734537494,25.3087,25.3204,25.2852,25.291,37000.5473
2013-02-15 13:50:00,43.04,43.12,43.01,43.1,77723.04324028462,25.291,25.338,25.2734,25.3263,77723.0432
2013-02-15 13:55:00,43.1,43.14,43.08,43.13,47400.10946907499,25.3263,25.3498,25.3145,25.3439,47400.1095
2013-02-15 14:00:00,43.13,43.14,43.06,43.07,41379.31034482759,25.3439,25.3498,25.3028,25.3087,41379.3103
2013-02-15 14:05:00,43.06,43.06,43.03,43.04,39518.336070060206,25.3028,25.3028,25.2852,25.291,39518.3361
2013-02-15 14:10:00,43.04,43.06,43.0,43.0,55610.29009304872,25.291,25.3028,25.2675,25.2675,55610.2901
2013-02-15 14:15:00,42.99,43.0,42.83,42.83,110892.17296113848,25.2617,25.2675,25.1676,25.1676,110892.173
2013-02-15 14:20:00,42.83,42.91,42.81,42.91,91954.02298850576,25.1676,25.2146,25.1559,25.2146,91954.023
2013-02-15 14:25:00,42.91,42.92,42.86,42.86,73344.28024083197,25.2146,25.2205,25.1853,25.1853,73344.2802
2013-02-15 14:30:00,42.85,42.96,42.85,42.91,62616.310892172965,25.1794,25.244,25.1794,25.2146,62616.3109
2013-02-15 14:35:00,42.91,42.97,42.86,42.95,66557.19759168035,25.2146,25.2499,25.1853,25.2382,66557.1976
2013-02-15 14:40:00,42.95,42.96,42.8,42.8,57909.14066776136,25.2382,25.244,25.15,25.15,57909.1407
2013-02-15 14:45:00,42.8,42.86,42.76,42.77,88122.60536398468,25.15,25.1853,25.1265,25.1324,88122.6054
2013-02-15 14:50:00,42.77,42.89,42.77,42.87,82211.27531472359,25.1324,25.2029,25.1324,25.1911,82211.2753
2013-02-15 14:55:00,42.86,42.87,42.78,42.78,58237.54789272031,25.1853,25.1911,25.1383,25.1383,58237.5479
2013-02-15 15:00:00,42.78,42.85,42.77,42.84,99726.3273125342,25.1383,25.1794,25.1324,25.1735,99726.3273
2013-02-15 15:05:00,42.85,42.85,42.76,42.76,80240.8319649699,25.1794,25.1794,25.1265,25.1265,80240.832
2013-02-15 15:10:00,42.76,42.77,42.72,42.72,78927.2030651341,25.1265,25.1324,25.103,25.103,78927.2031
2013-02-15 15:15:00,42.72,42.79,42.72,42.78,93596.0591133005,25.103,25.1441,25.103,25.1383,93596.0591
2013-02-15 15:20:00,42.79,42.88,42.78,42.84,95566.5024630542,25.1441,25.197,25.1383,25.1735,95566.5025
2013-02-15 15:25:00,42.83,42.87,42.81,42.85,115927.75041050903,25.1676,25.1911,25.1559,25.1794,115927.7504
2013-02-15 15:30:00,42.85,42.91,42.82,42.91,122058.01860974276,25.1794,25.2146,25.1618,25.2146,122058.0186
2013-02-15 15:35:00,42.9,43.0,42.89,42.94,148440.065681445,25.2088,25.2675,25.2029,25.2323,148440.0657
2013-02-15 15:40:00,42.94,42.99,42.93,42.99,105637.6573617953,25.2323,25.2617,25.2264,25.2617,105637.6574
2013-02-15 15:45:00,43.0,43.03,42.97,43.02,174712.64367816094,25.2675,25.2852,25.2499,25.2793,174712.6437
2013-02-15 15:50:00,43.02,43.03,42.99,42.99,174165.29830322936,25.2793,25.2852,25.2617,25.2617,174165.2983
2013-02-15 15:55:00,43.0,43.26,43.0,43.17,959934.3185550084,25.2675,25.4203,25.2675,25.3674,959934.3186
2013-02-19 09:30:00,43.44,43.48,43.21,43.21,269841.2698412699,25.5261,25.5496,25.3909,25.3909,269841.2698
2013-02-19 09:35:00,43.21,43.43,43.21,43.21,122824.30213464696,25.3909,25.5202,25.3909,25.3909,122824.3021
2013-02-19 09:40:00,43.21,43.22,42.98,43.16,227695.6759715381,25.3909,25.3968,25.2558,25.3616,227695.676
2013-02-19 09:45:00,43.17,43.31,43.1,43.28,168035.03010399564,25.3674,25.4497,25.3263,25.4321,168035.0301
2013-02-19 09:50:00,43.29,43.38,43.23,43.37,218719.2118226601,25.4379,25.4908,25.4027,25.485,218719.2118
2013-02-19 09:55:00,43.38,43.45,43.34,43.41,114176.24521072795,25.4908,25.532,25.4673,25.5085,114176.2452
2013-02-19 10:00:00,43.4,43.47,43.31,43.34,196278.05145046525,25.5026,25.5437,25.4497,25.4673,196278.0515
2013-02-19 10:05:00,43.33,43.33,43.21,43.21,114833.05966064589,25.4614,25.4614,25.3909,25.3909,114833.0597
2013-02-19 10:10:00,43.23,43.28,43.16,43.27,150957.85440613027,25.4027,25.4321,25.3616,25.4262,150957.8544
2013-02-19 10:15:00,43.27,43.27,43.15,43.15,62397.37274220033,25.4262,25.4262,25.3557,25.3557,62397.3727
2013-02-19 10:20:00,43.15,43.22,43.15,43.21,77285.16694033936,25.3557,25.3968,25.3557,25.3909,77285.1669
2013-02-19 10:25:00,43.22,43.22,43.11,43.12,94471.81171319104,25.3968,25.3968,25.3322,25.338,94471.8117
2013-02-19 10:30:00,43.13,43.14,42.97,42.97,129064.039408867,25.3439,25.3498,25.2499,25.2499,129064.0394
2013-02-19 10:35:00,42.98,43.03,42.94,43.0,95566.5024630542,25.2558,25.2852,25.2323,25.2675,95566.5025
2013-02-19 10:40:00,43.02,43.03,42.91,42.96,148221.12753147236,25.2793,25.2852,25.2146,25.244,148221.1275
2013-02-19 10:45:00,42.96,43.04,42.91,42.91,90311.986863711,25.244,25.291,25.2146,25.2146,90311.9869
2013-02-19 10:50:00,42.89,42.89,42.8,42.82,148549.53475643133,25.2029,25.2029,25.15,25.1618,148549.5348
2013-02-19 10:55:00,42.82,42.91,42.81,42.9,71045.42966611932,25.1618,25.2146,25.1559,25.2088,71045.4297
2013-02-19 11:00:00,42.91,42.92,42.82,42.85,75314.72359058567,25.2146,25.2205,25.1618,25.1794,75314.7236
2013-02-19 11:05:00,42.85,42.92,42.82,42.82,104214.55938697318,25.1794,25.2205,25.1618,25.1618,104214.5594
2013-02-19 11:10:00,42.82,42.9,42.81,42.82,148768.47290640394,25.1618,25.2088,25.1559,25.1618,148768.4729
2013-02-19 11:15:00,42.83,42.93,42.8,42.93,129830.3229337712,25.1676,25.2264,25.15,25.2264,129830.3229
2013-02-19 11:20:00,42.92,43.06,42.92,43.06,59879.58401751505,25.2205,25.3028,25.2205,25.3028,59879.584
2013-02-19 11:25:00,43.05,43.06,43.03,43.06,55062.944718117134,25.2969,25.3028,25.2852,25.3028,55062.9447
2013-02-19 11:30:00,43.05,43.07,43.0,43.06,62944.71811713191,25.2969,25.3087,25.2675,25.3028,62944.7181
2013-02-19 11:35:00,43.06,43.08,42.99,43.04,77066.22879036673,25.3028,25.3145,25.2617,25.291,77066.2288
2013-02-19 11:40:00,43.03,43.04,42.96,42.98,32402.846195949645,25.2852,25.291,25.244,25.2558,32402.8462
2013-02-19 11:45:00,42.97,43.02,42.95,43.02,55829.22824302135,25.2499,25.2793,25.2382,25.2793,55829.2282
2013-02-19 11:50:00,43.02,43.08,43.02,43.07,50465.24356869185,25.2793,25.3145,25.2793,25.3087,50465.2436
2013-02-19 11:55:00,43.06,43.1,43.04,43.08,46524.356869184456,25.3028,25.3263,25.291,25.3145,46524.3569
2013-02-19 12:00:00,43.07,43.09,43.04,43.04,52764.09414340449,25.3087,25.3204,25.291,25.291,52764.0941
2013-02-19 12:05:00,43.04,43.04,43.03,43.04,39080.45977011495,25.291,25.291,25.2852,25.291,39080.4598
2013-02-19 12:10:00,43.04,43.05,43.03,43.04,53858.78489326766,25.291,25.2969,25.2852,25.291,53858.7849
2013-02-19 12:15:00,43.03,43.08,43.03,43.05,49589.490968801314,25.2852,25.3145,25.2852,25.2969,49589.491
2013-02-19 12:20:00,43.05,43.11,43.05,43.09,45101.25889436234,25.2969,25.3322,25.2969,25.3204,45101.2589
2013-02-19 12:25:00,43.08,43.11,43.06,43.09,48604.26929392447,25.3145,25.3322,25.3028,25.3204,48604.2693
2013-02-19 12:30:00,43.09,43.1,43.01,43.01,97427.47673782158,25.3204,25.3263,25.2734,25.2734,97427.4767
2013-02-19 12:35:00,43.01,43.02,42.98,43.0,57142.857142857145,25.2734,25.2793,25.2558,25.2675,57142.8571
2013-02-19 12:40:00,43.0,43.04,42.97,43.03,75862.06896551725,25.2675,25.291,25.2499,25.2852,75862.069
2013-02-19 12:45:00,43.04,43.05,43.02,43.02,31417.6245210728,25.291,25.2969,25.2793,25.2793,31417.6245
2013-02-19 12:50:00,43.03,43.08,43.03,43.07,34044.88232074439,25.2852,25.3145,25.2852,25.3087,34044.8823
2013-02-19 12:55:00,43.07,43.17,43.05,43.15,74657.90914066776,25.3087,25.3674,25.2969,25.3557,74657.9091
2013-02-19 13:00:00,43.15,43.3,43.15,43.3,107170.22441160372,25.3557,25.4438,25.3557,25.4438,107170.2244
2013-02-19 13:05:00,43.29,43.32,43.24,43.28,147564.31308155446,25.4379,25.4556,25.4086,25.4321,147564.3131
2013-02-19 13:10:00,43.29,43.35,43.28,43.33,51122.05801860974,25.4379,25.4732,25.4321,25.4614,51122.058
2013-02-19 13:15:00,43.34,43.35,43.27,43.28,44663.38259441708,25.4673,25.4732,25.4262,25.4321,44663.3826
2013-02-19 13:20:00,43.28,43.32,43.24,43.32,83524.90421455938,25.4321,25.4556,25.4086,25.4556,83524.9042
2013-02-19 13:25:00,43.33,43.44,43.33,43.43,84072.24958949097,25.4614,25.5261,25.4614,25.5202,84072.2496
2013-02-19 13:30:00,43.43,43.43,43.37,43.37,47837.985769020255,25.5202,25.5202,25.485,25.485,47837.9858
2013-02-19 13:35:00,43.36,43.36,43.28,43.31,43349.75369458128,25.4791,25.4791,25.4321,25.4497,43349.7537
2013-02-19 13:40:00,43.32,43.42,43.31,43.42,61521.6201423098,25.4556,25.5143,25.4497,25.5143,61521.6201
2013-02-19 13:45:00,43.41,43.41,43.36,43.38,44225.506294471816,25.5085,25.5085,25.4791,25.4908,44225.5063
2013-02-19 13:50:00,43.38,43.41,43.35,43.41,41269.84126984127,25.4908,25.5085,25.4732,25.5085,41269.8413
2013-02-19 13:55:00,43.4,43.43,43.4,43.42,42583.47016967706,25.5026,25.5202,25.5026,25.5143,42583.4702
2013-02-19 14:00:00,43.41,43.44,43.4,43.43,42692.93924466339,25.5085,25.5261,25.5026,25.5202,42692.9392
2013-02-19 14:05:00,43.43,43.54,43.43,43.53,102572.52326217844,25.5202,25.5848,25.5202,25.579,102572.5233
2013-02-19 14:10:00,43.53,43.56,43.53,43.54,63382.594417077176,25.579,25.5966,25.579,25.5848,63382.5944
2013-02-19 14:15:00,43.53,43.63,43.52,43.63,84510.12588943624,25.579,25.6377,25.5731,25.6377,84510.1259
2013-02-19 14:20:00,43.62,43.7,43.61,43.69,90202.51778872468,25.6319,25.6789,25.626,25.673,90202.5178
2013-02-19 14:25:00,43.69,43.69,43.61,43.61,70279.14614121511,25.673,25.673,25.626,25.626,70279.1461
2013-02-19 14:30:00,43.62,43.63,43.55,43.56,100930.4871373837,25.6319,25.6377,25.5907,25.5966,100930.4871
2013-02-19 14:35:00,43.56,43.57,43.49,43.55,66995.07389162562,25.5966,25.6025,25.5555,25.5907,66995.0739
2013-02-19 14:40:00,43.55,43.56,43.48,43.49,86042.69293924466,25.5907,25.5966,25.5496,25.5555,86042.6929
2013-02-19 14:45:00,43.49,43.49,43.39,43.39,178106.18500273675,25.5555,25.5555,25.4967,25.4967,178106.185
2013-02-19 14:50:00,43.39,43.5,43.38,43.47,115489.87411056376,25.4967,25.5613,25.4908,25.5437,115489.8741
2013-02-19 14:55:00,43.48,43.53,43.47,43.47,37766.83087027915,25.5496,25.579,25.5437,25.5437,37766.8309
2013-02-19 15:00:00,43.47,43.48,43.43,43.47,103667.2140120416,25.5437,25.5496,25.5202,25.5437,103667.214
2013-02-19 15:05:00,43.47,43.51,43.47,43.47,58565.95511767926,25.5437,25.5672,25.5437,25.5437,58565.9551
2013-02-19 15:10:00,43.46,43.57,43.46,43.57,58347.01696770662,25.5378,25.6025,25.5378,25.6025,58347.017
2013-02-19 15:15:00,43.57,43.58,43.52,43.53,70279.14614121511,25.6025,25.6084,25.5731,25.579,70279.1461
2013-02-19 15:20:00,43.54,43.62,43.53,43.62,48166.3929939792,25.5848,25.6319,25.579,25.6319,48166.393
2013-02-19 15:25:00,43.62,43.62,43.52,43.52,76190.4761904762,25.6319,25.6319,25.5731,25.5731,76190.4762
2013-02-19 15:30:00,43.52,43.54,43.49,43.51,116912.97208538587,25.5731,25.5848,25.5555,25.5672,116912.9721
2013-02-19 15:35:00,43.52,43.54,43.5,43.5,83196.49698960045,25.5731,25.5848,25.5613,25.5613,83196.497
2013-02-19 15:40:00,43.5,43.56,43.49,43.52,130487.13738368911,25.5613,25.5966,25.5555,25.5731,130487.1374
2013-02-19 15:45:00,43.52,43.61,43.52,43.61,127859.87958401752,25.5731,25.626,25.5731,25.626,127859.8796
2013-02-19 15:50:00,43.61,43.62,43.56,43.61,162342.63820470718,25.626,25.6319,25.5966,25.626,162342.6382
2013-02-19 15:55:00,43.61,43.62,43.56,43.61,260974.27476737823,25.626,25.6319,25.5966,25.626,260974.2748
2013-02-20 09:30:00,43.67,43.67,43.26,43.35,259441.7077175698,25.6612,25.6612,25.4203,25.4732,259441.7077
2013-02-20 09:35:00,43.36,43.42,43.34,43.4,69622.33169129721,25.4791,25.5143,25.4673,25.5026,69622.3317
2013-02-20 09:40:00,43.41,43.43,43.28,43.35,152162.01423097975,25.5085,25.5202,25.4321,25.4732,152162.0142
2013-02-20 09:45:00,43.36,43.42,43.33,43.38,214778.32512315272,25.4791,25.5143,25.4614,25.4908,214778.3251
2013-02-20 09:50:00,43.39,43.57,43.39,43.53,125342.09085933224,25.4967,25.6025,25.4967,25.579,125342.0909
2013-02-20 09:55:00,43.53,43.71,43.46,43.67,77066.22879036673,25.579,25.6847,25.5378,25.6612,77066.2288
2013-02-20 10:00:00,43.67,43.67,43.58,43.61,117569.78653530378,25.6612,25.6612,25.6084,25.626,117569.7865
2013-02-20 10:05:00,43.6,43.66,43.54,43.56,77723.04324028462,25.6201,25.6554,25.5848,25.5966,77723.0432
2013-02-20 10:10:00,43.56,43.6,43.47,43.48,112753.14723590588,25.5966,25.6201,25.5437,25.5496,112753.1472
2013-02-20 10:15:00,43.5,43.63,43.49,43.58,69512.8626163109,25.5613,25.6377,25.5555,25.6084,69512.8626
2013-02-20 10:20:00,43.58,43.58,43.43,43.44,50684.18171866448,25.6084,25.6084,25.5202,25.5261,50684.1817
2013-02-20 10:25:00,43.43,43.54,43.4,43.53,60098.52216748769,25.5202,25.5848,25.5026,25.579,60098.5222
2013-02-20 10:30:00,43.54,43.6,43.48,43.52,138478.37985769022,25.5848,25.6201,25.5496,25.5731,138478.3799
2013-02-20 10:35:00,43.52,43.71,43.48,43.69,163984.67432950193,25.5731,25.6847,25.5496,25.673,163984.6743
2013-02-20 10:40:00,43.7,43.7,43.59,43.64,111658.45648604268,25.6789,25.6789,25.6142,25.6436,111658.4565
2013-02-20 10:45:00,43.64,43.64,43.42,43.46,143076.08100711548,25.6436,25.6436,25.5143,25.5378,143076.081
2013-02-20 10:50:00,43.46,43.51,43.4,43.46,168910.78270388616,25.5378,25.5672,25.5026,25.5378,168910.7827
2013-02-20 10:55:00,43.46,43.57,43.45,43.52,136179.52928297757,25.5378,25.6025,25.532,25.5731,136179.5293
2013-02-20 11:00:00,43.52,43.52,43.3,43.32,203284.0722495895,25.5731,25.5731,25.4438,25.4556,203284.0722
2013-02-20 11:05:00,43.32,43.33,43.15,43.17,187739.46360153257,25.4556,25.4614,25.3557,25.3674,187739.4636
2013-02-20 11:10:00,43.18,43.21,43.03,43.2,245429.6661193213,25.3733,25.3909,25.2852,25.3851,245429.6661
2013-02-20 11:15:00,43.2,43.25,43.12,43.25,121948.54953475644,25.3851,25.4144,25.338,25.4144,121948.5495
2013-02-20 11:20:00,43.25,43.35,43.24,43.24,59441.70771756979,25.4144,25.4732,25.4086,25.4086,59441.7077
2013-02-20 11:25:00,43.25,43.29,43.18,43.22,134975.3694581281,25.4144,25.4379,25.3733,25.3968,134975.3695
2013-02-20 11:30:00,43.23,43.25,43.18,43.18,45867.54241926656,25.4027,25.4144,25.3733,25.3733,45867.5424
2013-02-20 11:35:00,43.18,43.18,43.09,43.11,86480.56923918994,25.3733,25.3733,25.3204,25.3322,86480.5692
2013-02-20 11:40:00,43.1,43.12,43.02,43.06,185002.73672687463,25.3263,25.338,25.2793,25.3028,185002.7367
2013-02-20 11:45:00,43.05,43.07,42.93,42.93,125779.96715927753,25.2969,25.3087,25.2264,25.2264,125779.9672
2013-02-20 11:50:00,42.93,43.03,42.91,42.98,122167.48768472909,25.2264,25.2852,25.2146,25.2558,122167.4877
2013-02-20 11:55:00,42.98,43.02,42.93,42.99,59332.23864258347,25.2558,25.2793,25.2264,25.2617,59332.2386
2013-02-20 12:00:00,42.98,42.98,42.84,42.91,105747.12643678162,25.2558,25.2558,25.1735,25.2146,105747.1264
2013-02-20 12:05:00,42.91,43.02,42.91,43.01,87137.38368910782,25.2146,25.2793,25.2146,25.2734,87137.3837
2013-02-20 12:10:00,43.01,43.01,42.93,42.97,111986.86371100164,25.2734,25.2734,25.2264,25.2499,111986.8637
2013-02-20 12:15:00,43.0,43.03,42.91,42.98,52983.03229337712,25.2675,25.2852,25.2146,25.2558,52983.0323
2013-02-20 12:20:00,42.98,43.07,42.98,43.07,59222.76956759716,25.2558,25.3087,25.2558,25.3087,59222.7696
2013-02-20 12:25:00,43.07,43.1,43.05,43.09,134975.3694581281,25.3087,25.3263,25.2969,25.3204,134975.3695
2013-02-20 12:30:00,43.09,43.09,42.91,42.92,93377.12096332786,25.3204,25.3204,25.2146,25.2205,93377.121
2013-02-20 12:35:00,42.93,43.01,42.93,43.01,130377.6683087028,25.2264,25.2734,25.2264,25.2734,130377.6683
2013-02-20 12:40:00,43.02,43.1,43.0,43.08,56704.98084291188,25.2793,25.3263,25.2675,25.3145,56704.9808
2013-02-20 12:45:00,43.08,43.09,43.05,43.08,74767.37821565408,25.3145,25.3204,25.2969,25.3145,74767.3782
2013-02-20 12:50:00,43.08,43.14,43.08,43.09,86590.03831417624,25.3145,25.3498,25.3145,25.3204,86590.0383
2013-02-20 12:55:00,43.1,43.1,43.06,43.06,47290.640394088674,25.3263,25.3263,25.3028,25.3028,47290.6404
2013-02-20 13:00:00,43.05,43.09,42.94,42.97,64367.81609195402,25.2969,25.3204,25.2323,25.2499,64367.8161
2013-02-20 13:05:00,42.96,43.03,42.96,43.03,44882.32074438971,25.244,25.2852,25.244,25.2852,44882.3207
2013-02-20 13:10:00,43.03,43.06,42.94,42.94,54734.53749315818,25.2852,25.3028,25.2323,25.2323,54734.5375
2013-02-20 13:15:00,42.95,43.01,42.94,43.0,32621.78434592228,25.2382,25.2734,25.2323,25.2675,32621.7843
2013-02-20 13:20:00,43.0,43.03,42.98,42.99,57361.795292829775,25.2675,25.2852,25.2558,25.2617,57361.7953
2013-02-20 13:25:00,42.99,43.0,42.93,42.98,42802.4083196497,25.2617,25.2675,25.2264,25.2558,42802.4083
2013-02-20 13:30:00,42.98,42.98,42.9,42.95,82211.27531472359,25.2558,25.2558,25.2088,25.2382,82211.2753
2013-02-20 13:35:00,42.95,42.96,42.9,42.91,76299.9452654625,25.2382,25.244,25.2088,25.2146,76299.9453
2013-02-20 13:40:00,42.91,42.93,42.8,42.9,178762.99945265462,25.2146,25.2264,25.15,25.2088,178762.9995
2013-02-20 13:45:00,42.91,42.91,42.75,42.75,84510.12588943624,25.2146,25.2146,25.1206,25.1206,84510.1259
2013-02-20 13:50:00,42.75,42.75,42.51,42.52,283743.84236453206,25.1206,25.1206,24.9796,24.9855,283743.8424
2013-02-20 13:55:00,42.53,42.57,42.39,42.4,233388.0678708265,24.9914,25.0149,24.9091,24.915,233388.0679
2013-02-20 14:00:00,42.4,42.61,42.12,42.42,318007.66283524904,24.915,25.0384,24.7504,24.9267,318007.6628
2013-02-20 14:05:00,42.41,42.5,42.35,42.43,171100.16420361248,24.9208,24.9737,24.8856,24.9326,171100.1642
2013-02-20 14:10:00,42.44,42.51,42.3,42.32,117241.37931034484,24.9385,24.9796,24.8562,24.868,117241.3793
2013-02-20 14:15:00,42.32,42.34,42.2,42.34,153475.64313081556,24.868,24.8797,24.7974,24.8797,153475.6431
2013-02-20 14:20:00,42.34,42.34,42.21,42.26,111548.98741105638,24.8797,24.8797,24.8033,24.8327,111548.9874
2013-02-20 14:25:00,42.26,42.34,42.2,42.21,372742.2003284072,24.8327,24.8797,24.7974,24.8033,372742.2003
2013-02-20 14:30:00,42.2,42.2,42.03,42.03,287356.3218390805,24.7974,24.7974,24.6975,24.6975,287356.3218
2013-02-20 14:35:00,42.03,42.16,41.83,42.07,431964.9698960044,24.6975,24.7739,24.58,24.7211,431964.9699
2013-02-20 14:40:00,42.07,42.1,41.9,41.95,281226.05363984674,24.7211,24.7387,24.6212,24.6505,281226.0536
2013-02-20 14:45:00,41.97,41.98,41.77,41.81,215873.0158730159,24.6623,24.6682,24.5448,24.5683,215873.0159
2013-02-20 14:50:00,41.79,41.82,41.59,41.59,349534.75643130817,24.5565,24.5741,24.439,24.439,349534.7564
2013-02-20 14:55:00,41.6,41.66,41.45,41.45,360481.6639299398,24.4449,24.4801,24.3567,24.3567,360481.6639
2013-02-20 15:00:00,41.45,41.56,41.25,41.35,381061.8500273673,24.3567,24.4214,24.2392,24.298,381061.85
2013-02-20 15:05:00,41.35,41.38,41.18,41.21,265790.91406677617,24.298,24.3156,24.1981,24.2157,265790.9141
2013-02-20 15:10:00,41.22,41.38,41.2,41.23,317569.7865353038,24.2216,24.3156,24.2098,24.2275,317569.7865
2013-02-20 15:15:00,41.24,41.37,41.21,41.27,256704.9808429119,24.2333,24.3097,24.2157,24.251,256704.9808
2013-02-20 15:20:00,41.26,41.37,41.25,41.29,205473.4537493158,24.2451,24.3097,24.2392,24.2627,205473.4537
2013-02-20 15:25:00,41.28,41.29,41.0,41.0,374603.1746031746,24.2568,24.2627,24.0923,24.0923,374603.1746
2013-02-20 15:30:00,41.01,41.08,40.85,40.91,614778.3251231527,24.0982,24.1393,24.0042,24.0394,614778.3251
2013-02-20 15:35:00,40.92,41.11,40.92,41.07,276956.75971538044,24.0453,24.1569,24.0453,24.1334,276956.7597
2013-02-20 15:40:00,41.06,41.08,40.88,40.99,399343.1855500821,24.1276,24.1393,24.0218,24.0864,399343.1856
2013-02-20 15:45:00,40.99,41.03,40.85,40.92,440065.6814449918,24.0864,24.1099,24.0042,24.0453,440065.6814
2013-02-20 15:50:00,40.92,40.94,40.84,40.9,526655.7197591681,24.0453,24.057,23.9983,24.0335,526655.7198
2013-02-20 15:55:00,40.9,41.04,40.89,41.04,1181280.78817734,24.0335,24.1158,24.0277,24.1158,1181280.7882
2013-02-21 09:30:00,40.87,40.89,39.88,40.3,963875.2052545156,24.0159,24.0277,23.4342,23.681,963875.2053
2013-02-21 09:35:00,40.3,40.4,39.75,39.82,767378.2156540777,23.681,23.7397,23.3578,23.3989,767378.2157
2013-02-21 09:40:00,39.82,40.22,39.76,40.18,488779.4198139026,23.3989,23.634,23.3637,23.6105,488779.4198
2013-02-21 09:45:00,40.19,40.29,40.05,40.13,330377.6683087028,23.6163,23.6751,23.5341,23.5811,330377.6683
2013-02-21 09:50:00,40.15,40.16,39.79,40.1,283743.84236453206,23.5928,23.5987,23.3813,23.5634,283743.8424
2013-02-21 09:55:00,40.1,40.24,40.01,40.23,204050.3557744937,23.5634,23.6457,23.5106,23.6398,204050.3558
2013-02-21 10:00:00,40.22,40.22,39.94,40.06,152052.54515599343,23.634,23.634,23.4694,23.5399,152052.5452
2013-02-21 10:05:00,40.06,40.13,39.95,40.13,177996.71592775045,23.5399,23.5811,23.4753,23.5811,177996.7159
2013-02-21 10:10:00,40.12,40.42,40.12,40.39,319321.29173508484,23.5752,23.7515,23.5752,23.7339,319321.2917
2013-02-21 10:15:00,40.39,40.46,40.32,40.39,239956.2123700055,23.7339,23.775,23.6927,23.7339,239956.2124
2013-02-21 10:20:00,40.39,40.82,40.38,40.79,356102.90093048714,23.7339,23.9865,23.728,23.9689,356102.9009
2013-02-21 10:25:00,40.79,41.09,40.77,41.08,285823.75478927203,23.9689,24.1452,23.9571,24.1393,285823.7548
2013-02-21 10:30:00,41.08,41.26,41.03,41.2,262287.90366721404,24.1393,24.2451,24.1099,24.2098,262287.9037
2013-02-21 10:35:00,41.21,41.24,41.01,41.15,316146.68856048165,24.2157,24.2333,24.0982,24.1804,316146.6886
2013-02-21 10:40:00,41.15,41.24,41.03,41.22,260974.27476737823,24.1804,24.2333,24.1099,24.2216,260974.2748
2013-02-21 10:45:00,41.21,41.62,41.18,41.46,499616.8582375479,24.2157,24.4566,24.1981,24.3626,499616.8582
2013-02-21 10:50:00,41.46,41.56,41.39,41.48,251012.58894362344,24.3626,24.4214,24.3215,24.3744,251012.5889
2013-02-21 10:55:00,41.47,41.49,41.15,41.23,335632.183908046,24.3685,24.3802,24.1804,24.2275,335632.1839
2013-02-21 11:00:00,41.23,41.33,41.19,41.3,189709.90695128628,24.2275,24.2862,24.2039,24.2686,189709.907
2013-02-21 11:05:00,41.29,41.41,41.22,41.41,211165.84564860427,24.2627,24.3332,24.2216,24.3332,211165.8456
2013-02-21 11:10:00,41.41,41.45,41.24,41.26,131910.2353585112,24.3332,24.3567,24.2333,24.2451,131910.2354
2013-02-21 11:15:00,41.24,41.41,41.24,41.35,127312.53420908592,24.2333,24.3332,24.2333,24.298,127312.5342
2013-02-21 11:20:00,41.35,41.42,41.26,41.38,126327.3125342091,24.298,24.3391,24.2451,24.3156,126327.3125
2013-02-21 11:25:00,41.38,41.46,41.29,41.32,162999.45265462509,24.3156,24.3626,24.2627,24.2803,162999.4527
2013-02-21 11:30:00,41.32,41.34,41.03,41.03,218390.80459770115,24.2803,24.2921,24.1099,24.1099,218390.8046
2013-02-21 11:35:00,41.04,41.1,41.0,41.02,193431.85550082105,24.1158,24.1511,24.0923,24.1041,193431.8555
2013-02-21 11:40:00,41.03,41.31,41.03,41.3,109797.48221127532,24.1099,24.2745,24.1099,24.2686,109797.4822
2013-02-21 11:45:00,41.31,41.37,41.27,41.34,99835.79638752052,24.2745,24.3097,24.251,24.2921,99835.7964
2013-02-21 11:50:00,41.33,41.45,41.29,41.45,164641.48877941983,24.2862,24.3567,24.2627,24.3567,164641.4888
2013-02-21 11:55:00,41.44,41.48,41.37,41.42,71264.36781609195,24.3509,24.3744,24.3097,24.3391,71264.3678
2013-02-21 12:00:00,41.42,41.48,41.35,41.45,64805.69239189929,24.3391,24.3744,24.298,24.3567,64805.6924
2013-02-21 12:05:00,41.45,41.46,41.31,41.33,78160.9195402299,24.3567,24.3626,24.2745,24.2862,78160.9195
2013-02-21 12:10:00,41.33,41.35,41.25,41.25,69403.39354132458,24.2862,24.298,24.2392,24.2392,69403.3935
2013-02-21 12:15:00,41.25,41.25,41.1,41.12,124904.21455938698,24.2392,24.2392,24.1511,24.1628,124904.2146
2013-02-21 12:20:00,41.12,41.16,41.05,41.05,165517.24137931035,24.1628,24.1863,24.1217,24.1217,165517.2414
2013-02-21 12:25:00,41.05,41.3,41.05,41.3,99507.38916256158,24.1217,24.2686,24.1217,24.2686,99507.3892
2013-02-21 12:30:00,41.3,41.32,41.11,41.15,55500.8210180624,24.2686,24.2803,24.1569,24.1804,55500.821
2013-02-21 12:35:00,41.15,41.16,40.97,40.98,104105.09031198687,24.1804,24.1863,24.0747,24.0805,104105.0903
2013-02-21 12:40:00,40.98,41.11,40.98,41.09,45101.25889436234,24.0805,24.1569,24.0805,24.1452,45101.2589
2013-02-21 12:45:00,41.09,41.11,41.04,41.09,40284.61959496442,24.1452,24.1569,24.1158,24.1452,40284.6196
2013-02-21 12:50:00,41.09,41.09,40.94,41.03,78379.85769020252,24.1452,24.1452,24.057,24.1099,78379.8577
2013-02-21 12:55:00,41.03,41.13,41.03,41.11,54187.1921182266,24.1099,24.1687,24.1099,24.1569,54187.1921
2013-02-21 13:00:00,41.11,41.13,41.05,41.08,60317.46031746032,24.1569,24.1687,24.1217,24.1393,60317.4603
2013-02-21 13:05:00,41.08,41.13,41.04,41.08,38533.114395183366,24.1393,24.1687,24.1158,24.1393,38533.1144
2013-02-21 13:10:00,41.07,41.09,41.01,41.08,28680.897646414887,24.1334,24.1452,24.0982,24.1393,28680.8976
2013-02-21 13:15:00,41.08,41.09,41.02,41.04,37876.29994526546,24.1393,24.1452,24.1041,24.1158,37876.2999
2013-02-21 13:20:00,41.03,41.1,41.02,41.07,63492.06349206349,24.1099,24.1511,24.1041,24.1334,63492.0635
2013-02-21 13:25:00,41.06,41.12,41.02,41.06,56048.16639299398,24.1276,24.1628,24.1041,24.1276,56048.1664
2013-02-21 13:30:00,41.07,41.15,41.05,41.13,52764.09414340449,24.1334,24.1804,24.1217,24.1687,52764.0941
2013-02-21 13:35:00,41.14,41.16,41.07,41.09,51888.34154351396,24.1746,24.1863,24.1334,24.1452,51888.3415
2013-02-21 13:40:00,41.09,41.14,41.07,41.08,38752.052545156,24.1452,24.1746,24.1334,24.1393,38752.0525
2013-02-21 13:45:00,41.09,41.12,41.03,41.03,41050.90311986864,24.1452,24.1628,24.1099,24.1099,41050.9031
2013-02-21 13:50:00,41.03,41.11,41.03,41.1,47181.17131910235,24.1099,24.1569,24.1099,24.1511,47181.1713
2013-02-21 13:55:00,41.09,41.24,41.09,41.22,74438.97099069513,24.1452,24.2333,24.1452,24.2216,74438.971
2013-02-21 14:00:00,41.22,41.23,41.05,41.05,74767.37821565408,24.2216,24.2275,24.1217,24.1217,74767.3782
2013-02-21 14:05:00,41.04,41.09,41.03,41.09,53311.43951833608,24.1158,24.1452,24.1099,24.1452,53311.4395
2013-02-21 14:10:00,41.09,41.13,41.09,41.09,71921.18226600986,24.1452,24.1687,24.1452,24.1452,71921.1823
2013-02-21 14:15:00,41.08,41.14,41.03,41.03,76737.82156540778,24.1393,24.1746,24.1099,24.1099,76737.8216
2013-02-21 14:20:00,41.03,41.09,40.99,41.06,112424.74001094692,24.1099,24.1452,24.0864,24.1276,112424.74
2013-02-21 14:25:00,41.07,41.15,41.02,41.15,109469.07498631637,24.1334,24.1804,24.1041,24.1804,109469.075
2013-02-21 14:30:00,41.14,41.29,41.14,41.26,83962.78051450466,24.1746,24.2627,24.1746,24.2451,83962.7805
2013-02-21 14:35:00,41.25,41.27,41.19,41.24,132348.1116584565,24.2392,24.251,24.2039,24.2333,132348.1117
2013-02-21 14:40:00,41.24,41.24,41.17,41.24,67980.29556650246,24.2333,24.2333,24.1922,24.2333,67980.2956
2013-02-21 14:45:00,41.23,41.37,41.23,41.37,111548.98741105638,24.2275,24.3097,24.2275,24.3097,111548.9874
2013-02-21 14:50:00,41.37,41.37,41.26,41.31,70169.67706622879,24.3097,24.3097,24.2451,24.2745,70169.6771
2013-02-21 14:55:00,41.31,41.52,41.31,41.5,266776.135741653,24.2745,24.3979,24.2745,24.3861,266776.1357
2013-02-21 15:00:00,41.5,41.51,41.4,41.48,201642.0361247948,24.3861,24.392,24.3273,24.3744,201642.0361
2013-02-21 15:05:00,41.47,41.55,41.45,41.47,97865.35303776684,24.3685,24.4155,24.3567,24.3685,97865.353
2013-02-21 15:10:00,41.47,41.56,41.46,41.56,150738.91625615765,24.3685,24.4214,24.3626,24.4214,150738.9163
2013-02-21 15:15:00,41.56,41.56,41.45,41.47,170552.8188286809,24.4214,24.4214,24.3567,24.3685,170552.8188
2013-02-21 15:20:00,41.47,41.56,41.45,41.55,111111.11111111112,24.3685,24.4214,24.3567,24.4155,111111.1111
2013-02-21 15:25:00,41.54,41.81,41.54,41.77,166940.33935413248,24.4096,24.5683,24.4096,24.5448,166940.3394
2013-02-21 15:30:00,41.78,41.89,41.74,41.77,179638.75205254517,24.5506,24.6153,24.5271,24.5448,179638.7521
2013-02-21 15:35:00,41.77,41.79,41.66,41.71,154898.74110563766,24.5448,24.5565,24.4801,24.5095,154898.7411
2013-02-21 15:40:00,41.7,41.73,41.57,41.67,119321.29173508484,24.5036,24.5213,24.4272,24.486,119321.2917
2013-02-21 15:45:00,41.66,41.76,41.63,41.63,184126.9841269841,24.4801,24.5389,24.4625,24.4625,184126.9841
2013-02-21 15:50:00,41.64,41.66,41.56,41.56,162780.51450465244,24.4684,24.4801,24.4214,24.4214,162780.5145
2013-02-21 15:55:00,41.57,41.62,41.57,41.59,241050.90311986863,24.4272,24.4566,24.4272,24.439,241050.9031
2013-02-22 09:30:00,41.98,42.3,41.83,41.84,282977.55883962783,24.6682,24.8562,24.58,24.5859,282977.5588
2013-02-22 09:35:00,41.84,42.18,41.74,42.15,201204.15982484948,24.5859,24.7857,24.5271,24.7681,201204.1598
2013-02-22 09:40:00,42.15,42.23,41.93,42.0,120197.04433497538,24.7681,24.8151,24.6388,24.6799,120197.0443
2013-02-22 09:45:00,41.99,41.99,41.64,41.76,197153.80405035577,24.674,24.674,24.4684,24.5389,197153.8041
2013-02-22 09:50:00,41.75,41.82,41.66,41.75,157416.52983032295,24.533,24.5741,24.4801,24.533,157416.5298
2013-02-22 09:55:00,41.75,41.87,41.37,41.5,174712.64367816094,24.533,24.6035,24.3097,24.3861,174712.6437
2013-02-22 10:00:00,41.51,41.53,41.31,41.33,174165.29830322936,24.392,24.4037,24.2745,24.2862,174165.2983
2013-02-22 10:05:00,41.32,41.45,41.26,41.31,132348.1116584565,24.2803,24.3567,24.2451,24.2745,132348.1117
2013-02-22 10:10:00,41.3,41.45,41.28,41.38,79693.48659003832,24.2686,24.3567,24.2568,24.3156,79693.4866
2013-02-22 10:15:00,41.36,41.36,41.23,41.28,138806.78708264916,24.3038,24.3038,24.2275,24.2568,138806.7871
2013-02-22 10:20:00,41.28,41.31,41.12,41.14,98960.04378763,24.2568,24.2745,24.1628,24.1746,98960.0438
2013-02-22 10:25:00,41.14,41.24,41.09,41.1,133223.86425834702,24.1746,24.2333,24.1452,24.1511,133223.8643
2013-02-22 10:30:00,41.1,41.21,41.1,41.14,84619.59496442255,24.1511,24.2157,24.1511,24.1746,84619.595
2013-02-22 10:35:00,41.15,41.31,41.14,41.18,73672.68746579092,24.1804,24.2745,24.1746,24.1981,73672.6875
2013-02-22 10:40:00,41.17,41.37,41.16,41.37,119978.10618500276,24.1922,24.3097,24.1863,24.3097,119978.1062
2013-02-22 10:45:00,41.36,41.43,41.33,41.38,119540.22988505747,24.3038,24.345,24.2862,24.3156,119540.2299
2013-02-22 10:50:00,41.39,41.52,41.35,41.52,68199.2337164751,24.3215,24.3979,24.298,24.3979,68199.2337
2013-02-22 10:55:00,41.51,41.51,41.35,41.35,56267.10454296661,24.392,24.392,24.298,24.298,56267.1045
2013-02-22 11:00:00,41.35,41.5,41.35,41.45,90093.04871373838,24.298,24.3861,24.298,24.3567,90093.0487
2013-02-22 11:05:00,41.45,41.58,41.45,41.53,82977.5588396278,24.3567,24.4331,24.3567,24.4037,82977.5588
2013-02-22 11:10:00,41.54,41.56,41.43,41.5,56157.6354679803,24.4096,24.4214,24.345,24.3861,56157.6355
2013-02-22 11:15:00,41.48,41.55,41.45,41.5,123043.2402846196,24.3744,24.4155,24.3567,24.3861,123043.2403
2013-02-22 11:20:00,41.52,41.53,41.46,41.47,110016.42036124796,24.3979,24.4037,24.3626,24.3685,110016.4204
2013-02-22 11:25:00,41.48,41.52,41.45,41.51,45320.19704433498,24.3744,24.3979,24.3567,24.392,45320.197
2013-02-22 11:30:00,41.51,41.54,41.43,41.48,104980.8429118774,24.392,24.4096,24.345,24.3744,104980.8429
2013-02-22 11:35:00,41.48,41.62,41.47,41.62,42474.00109469075,24.3744,24.4566,24.3685,24.4566,42474.0011
2013-02-22 11:40:00,41.62,41.7,41.61,41.67,134209.08593322386,24.4566,24.5036,24.4507,24.486,134209.0859
2013-02-22 11:45:00,41.68,41.7,41.61,41.62,234154.35139573072,24.4919,24.5036,24.4507,24.4566,234154.3514
2013-02-22 11:50:00,41.62,41.71,41.57,41.69,75862.06896551725,24.4566,24.5095,24.4272,24.4978,75862.069
2013-02-22 11:55:00,41.69,41.88,41.68,41.87,105199.78106185004,24.4978,24.6094,24.4919,24.6035,105199.7811
2013-02-22 12:00:00,41.87,41.87,41.77,41.77,70388.61521620142,24.6035,24.6035,24.5448,24.5448,70388.6152
2013-02-22 12:05:00,41.77,41.79,41.71,41.77,72249.5894909688,24.5448,24.5565,24.5095,24.5448,72249.5895
2013-02-22 12:10:00,41.77,41.89,41.72,41.88,136179.52928297757,24.5448,24.6153,24.5154,24.6094,136179.5293
2013-02-22 12:15:00,41.89,41.95,41.81,41.92,84948.0021893815,24.6153,24.6505,24.5683,24.6329,84948.0022
2013-02-22 12:20:00,41.91,41.92,41.88,41.91,30103.995621237,24.627,24.6329,24.6094,24.627,30103.9956
2013-02-22 12:25:00,41.91,41.96,41.91,41.94,64367.81609195402,24.627,24.6564,24.627,24.6447,64367.8161
2013-02-22 12:30:00,41.95,42.02,41.94,42.0,70279.14614121511,24.6505,24.6917,24.6447,24.6799,70279.1461
2013-02-22 12:35:00,42.01,42.11,42.01,42.11,64915.161466885605,24.6858,24.7446,24.6858,24.7446,64915.1615
2013-02-22 12:40:00,42.11,42.23,42.11,42.21,111111.11111111112,24.7446,24.8151,24.7446,24.8033,111111.1111
2013-02-22 12:45:00,42.21,42.25,42.18,42.19,79584.01751505201,24.8033,24.8268,24.7857,24.7916,79584.0175
2013-02-22 12:50:00,42.19,42.2,42.07,42.07,64477.28516694034,24.7916,24.7974,24.7211,24.7211,64477.2852
2013-02-22 12:55:00,42.07,42.15,42.04,42.05,59332.23864258347,24.7211,24.7681,24.7034,24.7093,59332.2386
2013-02-22 13:00:00,42.06,42.12,42.03,42.03,51888.34154351396,24.7152,24.7504,24.6975,24.6975,51888.3415
2013-02-22 13:05:00,42.04,42.04,41.91,41.92,67432.95019157088,24.7034,24.7034,24.627,24.6329,67432.9502
2013-02-22 13:10:00,41.92,41.93,41.84,41.89,82430.21346469622,24.6329,24.6388,24.5859,24.6153,82430.2135
2013-02-22 13:15:00,41.88,41.94,41.84,41.92,54515.59934318555,24.6094,24.6447,24.5859,24.6329,54515.5993
2013-02-22 13:20:00,41.93,41.93,41.85,41.85,46086.48056923919,24.6388,24.6388,24.5918,24.5918,46086.4806
2013-02-22 13:25:00,41.85,41.87,41.77,41.79,53201.97044334975,24.5918,24.6035,24.5448,24.5565,53201.9704
2013-02-22 13:30:00,41.79,41.84,41.76,41.76,88122.60536398468,24.5565,24.5859,24.5389,24.5389,88122.6054
2013-02-22 13:35:00,41.75,41.92,41.75,41.92,47181.17131910235,24.533,24.6329,24.533,24.6329,47181.1713
2013-02-22 13:40:00,41.93,42.0,41.93,41.95,46195.94964422551,24.6388,24.6799,24.6388,24.6505,46195.9496
2013-02-22 13:45:00,41.95,42.04,41.92,42.04,26382.047071702244,24.6505,24.7034,24.6329,24.7034,26382.0471
2013-02-22 13:50:00,42.04,42.06,41.95,41.95,57033.38806787083,24.7034,24.7152,24.6505,24.6505,57033.3881
2013-02-22 13:55:00,41.94,41.97,41.92,41.97,32183.90804597701,24.6447,24.6623,24.6329,24.6623,32183.908
2013-02-22 14:00:00,41.97,41.97,41.87,41.91,50903.11986863711,24.6623,24.6623,24.6035,24.627,50903.1199
2013-02-22 14:05:00,41.91,41.92,41.82,41.85,82101.80623973727,24.627,24.6329,24.5741,24.5918,82101.8062
2013-02-22 14:10:00,41.86,41.92,41.84,41.91,49042.14559386973,24.5977,24.6329,24.5859,24.627,49042.1456
2013-02-22 14:15:00,41.91,41.91,41.81,41.83,35358.511220580185,24.627,24.627,24.5683,24.58,35358.5112
2013-02-22 14:20:00,41.83,41.85,41.81,41.81,48604.26929392447,24.58,24.5918,24.5683,24.5683,48604.2693
2013-02-22 14:25:00,41.8,41.9,41.8,41.9,25615.76354679803,24.5624,24.6212,24.5624,24.6212,25615.7635
2013-02-22 14:30:00,41.9,41.92,41.77,41.77,77941.98139025725,24.6212,24.6329,24.5448,24.5448,77941.9814
2013-02-22 14:35:00,41.78,41.85,41.77,41.82,37985.76902025178,24.5506,24.5918,24.5448,24.5741,37985.769
2013-02-22 14:40:00,41.81,41.87,41.8,41.86,69950.73891625616,24.5683,24.6035,24.5624,24.5977,69950.7389
2013-02-22 14:45:00,41.86,41.87,41.83,41.84,39956.21237000547,24.5977,24.6035,24.58,24.5859,39956.2124
2013-02-22 14:50:00,41.84,41.98,41.84,41.89,59770.11494252874,24.5859,24.6682,24.5859,24.6153,59770.1149
2013-02-22 14:55:00,41.87,41.89,41.86,41.87,40175.15051997811,24.6035,24.6153,24.5977,24.6035,40175.1505
2013-02-22 15:00:00,41.87,41.95,41.87,41.87,43678.16091954024,24.6035,24.6505,24.6035,24.6035,43678.1609
2013-02-22 15:05:00,41.86,41.96,41.86,41.9,52873.56321839081,24.5977,24.6564,24.5977,24.6212,52873.5632
2013-02-22 15:10:00,41.91,41.97,41.91,41.96,39956.21237000547,24.627,24.6623,24.627,24.6564,39956.2124
2013-02-22 15:15:00,41.96,42.01,41.92,41.95,75533.6617405583,24.6564,24.6858,24.6329,24.6505,75533.6617
2013-02-22 15:20:00,41.94,41.96,41.86,41.92,113957.30706075534,24.6447,24.6564,24.5977,24.6329,113957.3071
2013-02-22 15:25:00,41.92,41.96,41.88,41.96,45648.60426929392,24.6329,24.6564,24.6094,24.6564,45648.6043
2013-02-22 15:30:00,41.96,41.98,41.93,41.97,131143.95183360702,24.6564,24.6682,24.6388,24.6623,131143.9518
2013-02-22 15:35:00,41.97,42.09,41.96,42.08,161904.76190476192,24.6623,24.7328,24.6564,24.7269,161904.7619
2013-02-22 15:40:00,42.09,42.1,42.04,42.08,147783.2512315271,24.7328,24.7387,24.7034,24.7269,147783.2512
2013-02-22 15:45:00,42.07,42.08,42.02,42.05,140339.35413245758,24.7211,24.7269,24.6917,24.7093,140339.3541
2013-02-22 15:50:00,42.06,42.1,42.06,42.07,113628.8998357964,24.7152,24.7387,24.7152,24.7211,113628.8998
2013-02-22 15:55:00,42.07,42.11,42.07,42.09,219704.43349753696,24.7211,24.7446,24.7211,24.7328,219704.4335
2013-02-25 09:30:00,42.15,42.48,42.11,42.35,248604.26929392447,24.7681,24.962,24.7446,24.8856,248604.2693
2013-02-25 09:35:00,42.33,42.41,42.1,42.1,162561.5763546798,24.8738,24.9208,24.7387,24.7387,162561.5764
2013-02-25 09:40:00,42.1,42.11,41.92,42.04,170443.34975369458,24.7387,24.7446,24.6329,24.7034,170443.3498
2013-02-25 09:45:00,42.01,42.2,42.01,42.11,85823.75478927203,24.6858,24.7974,24.6858,24.7446,85823.7548
2013-02-25 09:50:00,42.12,42.26,41.98,42.08,102353.5851122058,24.7504,24.8327,24.6682,24.7269,102353.5851
2013-02-25 09:55:00,42.07,42.19,42.04,42.17,90421.45593869733,24.7211,24.7916,24.7034,24.7798,90421.4559
2013-02-25 10:00:00,42.16,42.4,42.16,42.4,134646.96223316912,24.7739,24.915,24.7739,24.915,134646.9622
2013-02-25 10:05:00,42.4,42.4,42.21,42.25,144280.24083196497,24.915,24.915,24.8033,24.8268,144280.2408
2013-02-25 10:10:00,42.25,42.25,41.97,41.97,101587.3015873016,24.8268,24.8268,24.6623,24.6623,101587.3016
2013-02-25 10:15:00,41.98,41.98,41.77,41.91,142857.14285714287,24.6682,24.6682,24.5448,24.627,142857.1429
2013-02-25 10:20:00,41.92,41.93,41.61,41.66,157307.06075533663,24.6329,24.6388,24.4507,24.4801,157307.0608
2013-02-25 10:25:00,41.65,41.71,41.34,41.38,268965.5172413793,24.4743,24.5095,24.2921,24.3156,268965.5172
2013-02-25 10:30:00,41.37,41.67,41.35,41.66,149972.63273125343,24.3097,24.486,24.298,24.4801,149972.6327
2013-02-25 10:35:00,41.66,41.67,41.5,41.54,129282.97755883964,24.4801,24.486,24.3861,24.4096,129282.9776
2013-02-25 10:40:00,41.53,41.66,41.44,41.66,93158.18281335523,24.4037,24.4801,24.3509,24.4801,93158.1828
2013-02-25 10:45:00,41.64,41.7,41.46,41.51,98303.2293377121,24.4684,24.5036,24.3626,24.392,98303.2293
2013-02-25 10:50:00,41.5,41.59,41.36,41.4,116256.157635468,24.3861,24.439,24.3038,24.3273,116256.1576
2013-02-25 10:55:00,41.41,41.61,41.4,41.51,73563.2183908046,24.3332,24.4507,24.3273,24.392,73563.2184
2013-02-25 11:00:00,41.51,41.51,41.35,41.42,102134.64696223318,24.392,24.392,24.298,24.3391,102134.647
2013-02-25 11:05:00,41.42,41.56,41.35,41.54,71264.36781609195,24.3391,24.4214,24.298,24.4096,71264.3678
2013-02-25 11:10:00,41.55,41.66,41.53,41.63,162452.1072796935,24.4155,24.4801,24.4037,24.4625,162452.1073
2013-02-25 11:15:00,41.63,41.84,41.63,41.68,155993.43185550082,24.4625,24.5859,24.4625,24.4919,155993.4319
2013-02-25 11:20:00,41.66,41.8,41.62,41.79,46524.356869184456,24.4801,24.5624,24.4566,24.5565,46524.3569
2013-02-25 11:25:00,41.79,41.82,41.73,41.73,46086.48056923919,24.5565,24.5741,24.5213,24.5213,46086.4806
2013-02-25 11:30:00,41.73,41.74,41.58,41.58,79036.67214012041,24.5213,24.5271,24.4331,24.4331,79036.6721
2013-02-25 11:35:00,41.57,41.57,41.39,41.41,88998.35796387521,24.4272,24.4272,24.3215,24.3332,88998.358
2013-02-25 11:40:00,41.4,41.48,41.38,41.48,100711.54898741106,24.3273,24.3744,24.3156,24.3744,100711.549
2013-02-25 11:45:00,41.48,41.48,41.24,41.3,200766.28352490423,24.3744,24.3744,24.2333,24.2686,200766.2835
2013-02-25 11:50:00,41.3,41.35,41.19,41.35,116912.97208538587,24.2686,24.298,24.2039,24.298,116912.9721
2013-02-25 11:55:00,41.35,41.43,41.32,41.43,98850.57471264368,24.298,24.345,24.2803,24.345,98850.5747
2013-02-25 12:00:00,41.44,41.5,41.35,41.5,73015.87301587302,24.3509,24.3861,24.298,24.3861,73015.873
2013-02-25 12:05:00,41.51,41.56,41.39,41.43,64148.8779419814,24.392,24.4214,24.3215,24.345,64148.8779
2013-02-25 12:10:00,41.44,41.52,41.39,41.52,71592.7750410509,24.3509,24.3979,24.3215,24.3979,71592.775
2013-02-25 12:15:00,41.52,41.57,41.47,41.56,94471.81171319104,24.3979,24.4272,24.3685,24.4214,94471.8117
2013-02-25 12:20:00,41.56,41.57,41.52,41.55,14668.856048166394,24.4214,24.4272,24.3979,24.4155,14668.856
2013-02-25 12:25:00,41.54,41.55,41.49,41.49,64039.40886699508,24.4096,24.4155,24.3802,24.3802,64039.4089
2013-02-25 12:30:00,41.48,41.51,41.43,41.49,38314.17624521073,24.3744,24.392,24.345,24.3802,38314.1762
2013-02-25 12:35:00,41.5,41.51,41.47,41.5,21455.938697318008,24.3861,24.392,24.3685,24.3861,21455.9387
2013-02-25 12:40:00,41.5,41.52,41.43,41.47,33169.12972085386,24.3861,24.3979,24.345,24.3685,33169.1297
2013-02-25 12:45:00,41.48,41.58,41.46,41.56,42145.593869731805,24.3744,24.4331,24.3626,24.4214,42145.5939
2013-02-25 12:50:00,41.57,41.6,41.46,41.51,38533.114395183366,24.4272,24.4449,24.3626,24.392,38533.1144
2013-02-25 12:55:00,41.5,41.61,41.48,41.6,57252.32621784346,24.3861,24.4507,24.3744,24.4449,57252.3262
2013-02-25 13:00:00,41.6,41.62,41.54,41.54,23645.320197044337,24.4449,24.4566,24.4096,24.4096,23645.3202
2013-02-25 13:05:00,41.54,41.54,41.41,41.45,68746.57909140667,24.4096,24.4096,24.3332,24.3567,68746.5791
2013-02-25 13:10:00,41.45,41.47,41.39,41.44,74001.09469074987,24.3567,24.3685,24.3215,24.3509,74001.0947
2013-02-25 13:15:00,41.43,41.44,41.3,41.32,77941.98139025725,24.345,24.3509,24.2686,24.2803,77941.9814
2013-02-25 13:20:00,41.31,41.33,41.22,41.25,102353.5851122058,24.2745,24.2862,24.2216,24.2392,102353.5851
2013-02-25 13:25:00,41.25,41.25,41.16,41.21,138259.44170771755,24.2392,24.2392,24.1863,24.2157,138259.4417
2013-02-25 13:30:00,41.22,41.23,41.13,41.22,70498.08429118774,24.2216,24.2275,24.1687,24.2216,70498.0843
2013-02-25 13:35:00,41.21,41.27,41.17,41.22,82211.27531472359,24.2157,24.251,24.1922,24.2216,82211.2753
2013-02-25 13:40:00,41.22,41.22,41.14,41.21,41598.248494800224,24.2216,24.2216,24.1746,24.2157,41598.2485
2013-02-25 13:45:00,41.2,41.25,41.15,41.24,56048.16639299398,24.2098,24.2392,24.1804,24.2333,56048.1664
2013-02-25 13:50:00,41.24,41.29,41.18,41.2,37000.54734537494,24.2333,24.2627,24.1981,24.2098,37000.5473
2013-02-25 13:55:00,41.22,41.23,41.17,41.22,72906.4039408867,24.2216,24.2275,24.1922,24.2216,72906.4039
2013-02-25 14:00:00,41.22,41.23,41.09,41.1,74001.09469074987,24.2216,24.2275,24.1452,24.1511,74001.0947
2013-02-25 14:05:00,41.1,41.15,41.06,41.15,101149.42528735632,24.1511,24.1804,24.1276,24.1804,101149.4253
2013-02-25 14:10:00,41.15,41.24,41.12,41.2,69074.98631636563,24.1804,24.2333,24.1628,24.2098,69074.9863
2013-02-25 14:15:00,41.19,41.22,41.13,41.18,55938.69731800767,24.2039,24.2216,24.1687,24.1981,55938.6973
2013-02-25 14:20:00,41.19,41.19,41.1,41.1,44553.91351943076,24.2039,24.2039,24.1511,24.1511,44553.9135
2013-02-25 14:25:00,41.1,41.13,41.07,41.1,57580.73344280241,24.1511,24.1687,24.1334,24.1511,57580.7334
2013-02-25 14:30:00,41.11,41.22,41.11,41.18,82868.0897646415,24.1569,24.2216,24.1569,24.1981,82868.0898
2013-02-25 14:35:00,41.19,41.22,41.16,41.21,71154.89874110564,24.2039,24.2216,24.1863,24.2157,71154.8987
2013-02-25 14:40:00,41.2,41.24,41.13,41.2,62287.903667214014,24.2098,24.2333,24.1687,24.2098,62287.9037
2013-02-25 14:45:00,41.2,41.22,41.06,41.12,88998.35796387521,24.2098,24.2216,24.1276,24.1628,88998.358
2013-02-25 14:50:00,41.11,41.12,40.96,41.09,178653.53037766833,24.1569,24.1628,24.0688,24.1452,178653.5304
2013-02-25 14:55:00,41.1,41.22,41.03,41.03,58018.60974274768,24.1511,24.2216,24.1099,24.1099,58018.6097
2013-02-25 15:00:00,41.05,41.15,41.03,41.09,93486.5900383142,24.1217,24.1804,24.1099,24.1452,93486.59
2013-02-25 15:05:00,41.08,41.12,41.03,41.07,88232.07443897099,24.1393,24.1628,24.1099,24.1334,88232.0744
2013-02-25 15:10:00,41.08,41.13,40.99,40.99,135960.59113300493,24.1393,24.1687,24.0864,24.0864,135960.5911
2013-02-25 15:15:00,41.0,41.03,40.92,40.93,209085.93322386427,24.0923,24.1099,24.0453,24.0512,209085.9332
2013-02-25 15:20:00,40.92,40.98,40.89,40.94,116365.62671045432,24.0453,24.0805,24.0277,24.057,116365.6267
2013-02-25 15:25:00,40.93,40.97,40.77,40.88,169239.1899288451,24.0512,24.0747,23.9571,24.0218,169239.1899
2013-02-25 15:30:00,40.87,40.91,40.7,40.81,251340.9961685824,24.0159,24.0394,23.916,23.9807,251340.9962
2013-02-25 15:35:00,40.8,40.87,40.74,40.74,181718.6644772852,23.9748,24.0159,23.9395,23.9395,181718.6645
2013-02-25 15:40:00,40.72,40.76,40.69,40.71,217296.113847838,23.9278,23.9513,23.9101,23.9219,217296.1138
2013-02-25 15:45:00,40.71,40.78,40.62,40.62,236343.73289545704,23.9219,23.963,23.869,23.869,236343.7329
2013-02-25 15:50:00,40.63,40.63,40.44,40.49,261959.49644225507,23.8749,23.8749,23.7632,23.7926,261959.4964
2013-02-25 15:55:00,40.49,40.51,40.39,40.42,491187.7394636016,23.7926,23.8044,23.7339,23.7515,491187.7395
2013-02-26 09:30:00,40.36,40.42,39.91,40.22,320087.57525998907,23.7162,23.7515,23.4518,23.634,320087.5753
2013-02-26 09:35:00,40.23,40.29,40.06,40.18,228461.95949644223,23.6398,23.6751,23.5399,23.6105,228461.9595
2013-02-26 09:40:00,40.18,40.61,40.18,40.34,175916.8035030104,23.6105,23.8631,23.6105,23.7045,175916.8035
2013-02-26 09:45:00,40.34,40.37,40.18,40.21,151943.0760810071,23.7045,23.7221,23.6105,23.6281,151943.0761
2013-02-26 09:50:00,40.22,40.24,40.12,40.14,186316.36562671047,23.634,23.6457,23.5752,23.587,186316.3656
2013-02-26 09:55:00,40.14,40.47,40.14,40.46,121620.14230979748,23.587,23.7809,23.587,23.775,121620.1423
2013-02-26 10:00:00,40.46,40.92,40.45,40.84,262178.4345922277,23.775,24.0453,23.7691,23.9983,262178.4346
2013-02-26 10:05:00,40.85,40.88,40.53,40.56,98960.04378763,24.0042,24.0218,23.8161,23.8337,98960.0438
2013-02-26 10:10:00,40.56,40.61,40.43,40.43,123590.5856595512,23.8337,23.8631,23.7574,23.7574,123590.5857
2013-02-26 10:15:00,40.45,40.64,40.45,40.64,93596.0591133005,23.7691,23.8808,23.7691,23.8808,93596.0591
2013-02-26 10:20:00,40.64,40.65,40.45,40.49,91406.67761357415,23.8808,23.8866,23.7691,23.7926,91406.6776
2013-02-26 10:25:00,40.48,40.48,40.3,40.31,163984.67432950193,23.7867,23.7867,23.681,23.6868,163984.6743
2013-02-26 10:30:00,40.3,40.3,40.16,40.16,206349.2063492064,23.681,23.681,23.5987,23.5987,206349.2063
2013-02-26 10:35:00,40.16,40.42,40.08,40.42,240613.02681992337,23.5987,23.7515,23.5517,23.7515,240613.0268
2013-02-26 10:40:00,40.44,40.6,40.42,40.44,109797.48221127532,23.7632,23.8573,23.7515,23.7632,109797.4822
2013-02-26 10:45:00,40.43,40.59,40.38,40.59,77504.10509031199,23.7574,23.8514,23.728,23.8514,77504.1051
2013-02-26 10:50:00,40.59,40.78,40.5,40.78,133223.86425834702,23.8514,23.963,23.7985,23.963,133223.8643
2013-02-26 10:55:00,40.78,40.78,40.47,40.5,126108.37438423646,23.963,23.963,23.7809,23.7985,126108.3744
2013-02-26 11:00:00,40.5,40.58,40.42,40.51,114066.77613574166,23.7985,23.8455,23.7515,23.8044,114066.7761
2013-02-26 11:05:00,40.5,40.57,40.42,40.56,95019.1570881226,23.7985,23.8396,23.7515,23.8337,95019.1571
2013-02-26 11:10:00,40.54,40.63,40.39,40.4,171756.9786535304,23.822,23.8749,23.7339,23.7397,171756.9787
2013-02-26 11:15:00,40.4,40.56,40.4,40.54,116037.21948549536,23.7397,23.8337,23.7397,23.822,116037.2195
2013-02-26 11:20:00,40.54,40.57,40.33,40.38,139682.53968253967,23.822,23.8396,23.6986,23.728,139682.5397
2013-02-26 11:25:00,40.37,40.45,40.29,40.34,141105.6376573618,23.7221,23.7691,23.6751,23.7045,141105.6377
2013-02-26 11:30:00,40.35,40.46,40.34,40.42,97427.47673782158,23.7103,23.775,23.7045,23.7515,97427.4767
2013-02-26 11:35:00,40.41,40.41,40.22,40.25,162780.51450465244,23.7456,23.7456,23.634,23.6516,162780.5145
2013-02-26 11:40:00,40.25,40.27,40.18,40.19,129064.039408867,23.6516,23.6633,23.6105,23.6163,129064.0394
2013-02-26 11:45:00,40.2,40.3,40.18,40.27,89874.11056376575,23.6222,23.681,23.6105,23.6633,89874.1106
2013-02-26 11:50:00,40.28,40.33,40.22,40.3,207224.95894909688,23.6692,23.6986,23.634,23.681,207224.9589
2013-02-26 11:55:00,40.3,40.32,40.25,40.25,98522.16748768474,23.681,23.6927,23.6516,23.6516,98522.1675
2013-02-26 12:00:00,40.24,40.45,40.22,40.4,132129.17350848386,23.6457,23.7691,23.634,23.7397,132129.1735
2013-02-26 12:05:00,40.4,40.4,40.29,40.38,96989.6004378763,23.7397,23.7397,23.6751,23.728,96989.6004
2013-02-26 12:10:00,40.39,40.4,40.25,40.29,60755.33661740559,23.7339,23.7397,23.6516,23.6751,60755.3366
2013-02-26 12:15:00,40.29,40.39,40.29,40.29,73125.34209085934,23.6751,23.7339,23.6751,23.6751,73125.3421
2013-02-26 12:20:00,40.3,40.32,40.24,40.27,106075.53366174056,23.681,23.6927,23.6457,23.6633,106075.5337
2013-02-26 12:25:00,40.26,40.41,40.25,40.39,88122.60536398468,23.6575,23.7456,23.6516,23.7339,88122.6054
2013-02-26 12:30:00,40.4,40.48,40.36,40.48,143732.8954570334,23.7397,23.7867,23.7162,23.7867,143732.8955
2013-02-26 12:35:00,40.46,40.56,40.43,40.51,96770.66228790367,23.775,23.8337,23.7574,23.8044,96770.6623
2013-02-26 12:40:00,40.53,40.56,40.5,40.55,31308.155446086483,23.8161,23.8337,23.7985,23.8279,31308.1554
2013-02-26 12:45:00,40.55,40.56,40.39,40.5,65790.91406677614,23.8279,23.8337,23.7339,23.7985,65790.9141
2013-02-26 12:50:00,40.52,40.58,40.5,40.55,34373.28954570334,23.8102,23.8455,23.7985,23.8279,34373.2895
2013-02-26 12:55:00,40.56,40.62,40.52,40.6,31527.09359605912,23.8337,23.869,23.8102,23.8573,31527.0936
2013-02-26 13:00:00,40.61,40.69,40.61,40.69,49042.14559386973,23.8631,23.9101,23.8631,23.9101,49042.1456
2013-02-26 13:05:00,40.68,40.68,40.61,40.64,35358.511220580185,23.9043,23.9043,23.8631,23.8808,35358.5112
2013-02-26 13:10:00,40.66,40.69,40.57,40.61,66119.32129173509,23.8925,23.9101,23.8396,23.8631,66119.3213
2013-02-26 13:15:00,40.62,40.62,40.53,40.55,33059.660645867545,23.869,23.869,23.8161,23.8279,33059.6606
2013-02-26 13:20:00,40.55,40.63,40.5,40.63,42802.4083196497,23.8279,23.8749,23.7985,23.8749,42802.4083
2013-02-26 13:25:00,40.63,40.71,40.61,40.63,37328.95457033388,23.8749,23.9219,23.8631,23.8749,37328.9546
2013-02-26 13:30:00,40.61,40.75,40.61,40.71,35577.44937055282,23.8631,23.9454,23.8631,23.9219,35577.4494
2013-02-26 13:35:00,40.7,40.86,40.69,40.85,79693.48659003832,23.916,24.01,23.9101,24.0042,79693.4866
2013-02-26 13:40:00,40.85,40.94,40.85,40.89,93158.18281335523,24.0042,24.057,24.0042,24.0277,93158.1828
2013-02-26 13:45:00,40.89,41.02,40.89,41.02,60207.991242474,24.0277,24.1041,24.0277,24.1041,60207.9912
2013-02-26 13:50:00,41.02,41.09,40.98,41.07,81335.52271483306,24.1041,24.1452,24.0805,24.1334,81335.5227
2013-02-26 13:55:00,41.08,41.08,40.96,41.01,80021.89381499727,24.1393,24.1393,24.0688,24.0982,80021.8938
2013-02-26 14:00:00,41.02,41.06,40.97,41.06,55500.8210180624,24.1041,24.1276,24.0747,24.1276,55500.821
2013-02-26 14:05:00,41.05,41.11,40.98,40.99,72906.4039408867,24.1217,24.1569,24.0805,24.0864,72906.4039
2013-02-26 14:10:00,40.99,40.99,40.9,40.92,103010.3995621237,24.0864,24.0864,24.0335,24.0453,103010.3996
2013-02-26 14:15:00,40.92,40.95,40.87,40.95,46195.94964422551,24.0453,24.0629,24.0159,24.0629,46195.9496
2013-02-26 14:20:00,40.94,41.1,40.94,41.03,77941.98139025725,24.057,24.1511,24.057,24.1099,77941.9814
2013-02-26 14:25:00,41.04,41.07,40.98,41.07,49589.490968801314,24.1158,24.1334,24.0805,24.1334,49589.491
2013-02-26 14:30:00,41.06,41.07,40.95,41.06,104652.43568691846,24.1276,24.1334,24.0629,24.1276,104652.4357
2013-02-26 14:35:00,41.07,41.15,41.06,41.11,144280.24083196497,24.1334,24.1804,24.1276,24.1569,144280.2408
2013-02-26 14:40:00,41.1,41.1,40.96,40.96,43787.62999452655,24.1511,24.1511,24.0688,24.0688,43787.63
2013-02-26 14:45:00,40.98,41.01,40.92,40.96,103338.80678708263,24.0805,24.0982,24.0453,24.0688,103338.8068
2013-02-26 14:50:00,40.96,41.02,40.92,40.97,54187.1921182266,24.0688,24.1041,24.0453,24.0747,54187.1921
2013-02-26 14:55:00,40.98,41.11,40.98,41.01,87903.66721401205,24.0805,24.1569,24.0805,24.0982,87903.6672
2013-02-26 15:00:00,41.01,41.09,40.98,40.98,68527.64094143405,24.0982,24.1452,24.0805,24.0805,68527.6409
2013-02-26 15:05:00,40.98,41.03,40.93,41.01,68856.048166393,24.0805,24.1099,24.0512,24.0982,68856.0482
2013-02-26 15:10:00,41.03,41.03,40.92,40.97,118664.47728516694,24.1099,24.1099,24.0453,24.0747,118664.4773
2013-02-26 15:15:00,40.97,41.03,40.92,40.98,99726.3273125342,24.0747,24.1099,24.0453,24.0805,99726.3273
2013-02-26 15:20:00,40.99,41.03,40.94,40.97,90749.86316365626,24.0864,24.1099,24.057,24.0747,90749.8632
2013-02-26 15:25:00,40.96,41.03,40.92,41.03,114395.1833607006,24.0688,24.1099,24.0453,24.1099,114395.1834
2013-02-26 15:30:00,41.03,41.03,40.92,41.0,95128.62616310891,24.1099,24.1099,24.0453,24.0923,95128.6262
2013-02-26 15:35:00,41.01,41.12,40.97,41.12,144170.77175697865,24.0982,24.1628,24.0747,24.1628,144170.7718
2013-02-26 15:40:00,41.1,41.18,41.07,41.12,232402.84619594965,24.1511,24.1981,24.1334,24.1628,232402.8462
2013-02-26 15:45:00,41.12,41.13,41.02,41.1,240284.61959496443,24.1628,24.1687,24.1041,24.1511,240284.6196
2013-02-26 15:50:00,41.11,41.15,41.06,41.11,196387.5205254516,24.1569,24.1804,24.1276,24.1569,196387.5205
2013-02-26 15:55:00,41.11,41.13,41.05,41.06,329720.8538587849,24.1569,24.1687,24.1217,24.1276,329720.8539
2013-02-27 09:30:00,41.05,41.09,40.88,40.94,214449.91789819376,24.1217,24.1452,24.0218,24.057,214449.9179
2013-02-27 09:35:00,40.96,41.07,40.92,40.96,133771.2096332786,24.0688,24.1334,24.0453,24.0688,133771.2096
2013-02-27 09:40:00,40.95,41.13,40.94,41.05,116146.68856048166,24.0629,24.1687,24.057,24.1217,116146.6886
2013-02-27 09:45:00,41.05,41.09,40.92,40.99,93377.12096332786,24.1217,24.1452,24.0453,24.0864,93377.121
2013-02-27 09:50:00,41.0,41.09,40.76,41.05,112424.74001094692,24.0923,24.1452,23.9513,24.1217,112424.74
2013-02-27 09:55:00,41.07,41.15,40.96,41.12,90968.80131362892,24.1334,24.1804,24.0688,24.1628,90968.8013
2013-02-27 10:00:00,41.13,41.33,41.11,41.22,139573.07060755338,24.1687,24.2862,24.1569,24.2216,139573.0706
2013-02-27 10:05:00,41.21,41.26,41.17,41.19,78379.85769020252,24.2157,24.2451,24.1922,24.2039,78379.8577
2013-02-27 10:10:00,41.19,41.3,41.19,41.3,61193.21291735085,24.2039,24.2686,24.2039,24.2686,61193.2129
2013-02-27 10:15:00,41.32,41.37,41.22,41.31,70717.02244116037,24.2803,24.3097,24.2216,24.2745,70717.0224
2013-02-27 10:20:00,41.31,41.35,41.24,41.34,170114.94252873564,24.2745,24.298,24.2333,24.2921,170114.9425
2013-02-27 10:25:00,41.33,41.35,41.24,41.32,123043.2402846196,24.2862,24.298,24.2333,24.2803,123043.2403
2013-02-27 10:30:00,41.31,41.47,41.31,41.45,104871.37383689109,24.2745,24.3685,24.2745,24.3567,104871.3738
2013-02-27 10:35:00,41.45,41.52,41.36,41.47,78270.3886152162,24.3567,24.3979,24.3038,24.3685,78270.3886
2013-02-27 10:40:00,41.46,41.53,41.37,41.41,81773.39901477833,24.3626,24.4037,24.3097,24.3332,81773.399
2013-02-27 10:45:00,41.41,41.43,41.33,41.33,67761.35741652983,24.3332,24.345,24.2862,24.2862,67761.3574
2013-02-27 10:50:00,41.33,41.36,41.27,41.35,42583.47016967706,24.2862,24.3038,24.251,24.298,42583.4702
2013-02-27 10:55:00,41.34,41.42,41.32,41.4,134537.49315818283,24.2921,24.3391,24.2803,24.3273,134537.4932
2013-02-27 11:00:00,41.4,41.54,41.4,41.45,94909.6880131363,24.3273,24.4096,24.3273,24.3567,94909.688
2013-02-27 11:05:00,41.45,41.47,41.35,41.37,84948.0021893815,24.3567,24.3685,24.298,24.3097,84948.0022
2013-02-27 11:10:00,41.38,41.43,41.35,41.43,59332.23864258347,24.3156,24.345,24.298,24.345,59332.2386
2013-02-27 11:15:00,41.43,41.49,41.41,41.44,240175.1505199781,24.345,24.3802,24.3332,24.3509,240175.1505
2013-02-27 11:20:00,41.44,41.45,41.29,41.35,92282.4302134647,24.3509,24.3567,24.2627,24.298,92282.4302
2013-02-27 11:25:00,41.35,41.4,41.31,41.35,68199.2337164751,24.298,24.3273,24.2745,24.298,68199.2337
2013-02-27 11:30:00,41.35,41.4,41.31,41.36,124028.46195949645,24.298,24.3273,24.2745,24.3038,124028.462
2013-02-27 11:35:00,41.35,41.36,41.29,41.32,133661.74055829228,24.298,24.3038,24.2627,24.2803,133661.7406
2013-02-27 11:40:00,41.32,41.4,41.31,41.39,96113.84783798576,24.2803,24.3273,24.2745,24.3215,96113.8478
2013-02-27 11:45:00,41.38,41.45,41.35,41.42,102353.5851122058,24.3156,24.3567,24.298,24.3391,102353.5851
2013-02-27 11:50:00,41.41,41.47,41.35,41.47,123700.0547345375,24.3332,24.3685,24.298,24.3685,123700.0547
2013-02-27 11:55:00,41.47,41.52,41.42,41.48,74438.97099069513,24.3685,24.3979,24.3391,24.3744,74438.971
2013-02-27 12:00:00,41.47,41.61,41.45,41.57,160372.19485495347,24.3685,24.4507,24.3567,24.4272,160372.1949
2013-02-27 12:05:00,41.57,41.64,41.56,41.59,99835.79638752052,24.4272,24.4684,24.4214,24.439,99835.7964
2013-02-27 12:10:00,41.6,41.6,41.56,41.58,29556.65024630542,24.4449,24.4449,24.4214,24.4331,29556.6502
2013-02-27 12:15:00,41.59,41.59,41.53,41.56,29994.526546250687,24.439,24.439,24.4037,24.4214,29994.5265
2013-02-27 12:20:00,41.55,41.55,41.48,41.52,202736.7268746579,24.4155,24.4155,24.3744,24.3979,202736.7269
2013-02-27 12:25:00,41.52,41.52,41.43,41.45,166064.58675424193,24.3979,24.3979,24.345,24.3567,166064.5868
2013-02-27 12:30:00,41.45,41.52,41.44,41.51,153037.7668308703,24.3567,24.3979,24.3509,24.392,153037.7668
2013-02-27 12:35:00,41.5,41.6,41.5,41.56,165079.3650793651,24.3861,24.4449,24.3861,24.4214,165079.3651
2013-02-27 12:40:00,41.56,41.57,41.46,41.46,66009.85221674877,24.4214,24.4272,24.3626,24.3626,66009.8522
2013-02-27 12:45:00,41.46,41.56,41.46,41.5,59770.11494252874,24.3626,24.4214,24.3626,24.3861,59770.1149
2013-02-27 12:50:00,41.51,41.51,41.46,41.49,44225.506294471816,24.392,24.392,24.3626,24.3802,44225.5063
2013-02-27 12:55:00,41.49,41.54,41.46,41.47,98631.63656267105,24.3802,24.4096,24.3626,24.3685,98631.6366
2013-02-27 13:00:00,41.48,41.49,41.44,41.47,72359.05856595511,24.3744,24.3802,24.3509,24.3685,72359.0586
2013-02-27 13:05:00,41.47,41.5,41.43,41.44,133990.14778325125,24.3685,24.3861,24.345,24.3509,133990.1478
2013-02-27 13:10:00,41.44,41.47,41.4,41.44,81882.86808976464,24.3509,24.3685,24.3273,24.3509,81882.8681
2013-02-27 13:15:00,41.44,41.51,41.44,41.48,123371.64750957854,24.3509,24.392,24.3509,24.3744,123371.6475
2013-02-27 13:20:00,41.49,41.57,41.48,41.5,48932.67651888342,24.3802,24.4272,24.3744,24.3861,48932.6765
2013-02-27 13:25:00,41.51,41.55,41.5,41.52,56048.16639299398,24.392,24.4155,24.3861,24.3979,56048.1664
2013-02-27 13:30:00,41.53,41.54,41.47,41.52,43021.34646962233,24.4037,24.4096,24.3685,24.3979,43021.3465
2013-02-27 13:35:00,41.52,41.61,41.5,41.59,107389.16256157636,24.3979,24.4507,24.3861,24.439,107389.1626
2013-02-27 13:40:00,41.59,41.6,41.51,41.54,78489.32676518883,24.439,24.4449,24.392,24.4096,78489.3268
2013-02-27 13:45:00,41.54,41.68,41.54,41.67,119321.29173508484,24.4096,24.4919,24.4096,24.486,119321.2917
2013-02-27 13:50:00,41.67,41.78,41.67,41.75,97755.88396278051,24.486,24.5506,24.486,24.533,97755.884
2013-02-27 13:55:00,41.76,41.76,41.64,41.64,78927.2030651341,24.5389,24.5389,24.4684,24.4684,78927.2031
2013-02-27 14:00:00,41.64,41.65,41.56,41.62,134646.96223316912,24.4684,24.4743,24.4214,24.4566,134646.9622
2013-02-27 14:05:00,41.62,41.77,41.62,41.77,162671.04542966612,24.4566,24.5448,24.4566,24.5448,162671.0454
2013-02-27 14:10:00,41.77,41.87,41.75,41.85,70169.67706622879,24.5448,24.6035,24.533,24.5918,70169.6771
2013-02-27 14:15:00,41.85,41.85,41.77,41.82,41926.65571975917,24.5918,24.5918,24.5448,24.5741,41926.6557
2013-02-27 14:20:00,41.83,41.92,41.83,41.89,157744.9370552819,24.58,24.6329,24.58,24.6153,157744.9371
2013-02-27 14:25:00,41.89,41.95,41.87,41.9,83743.84236453203,24.6153,24.6505,24.6035,24.6212,83743.8424
2013-02-27 14:30:00,41.9,41.92,41.83,41.92,100164.20361247948,24.6212,24.6329,24.58,24.6329,100164.2036
2013-02-27 14:35:00,41.92,41.98,41.91,41.93,85823.75478927203,24.6329,24.6682,24.627,24.6388,85823.7548
2013-02-27 14:40:00,41.95,41.95,41.82,41.92,105528.18828680896,24.6505,24.6505,24.5741,24.6329,105528.1883
2013-02-27 14:45:00,41.93,41.97,41.88,41.97,150410.5090311987,24.6388,24.6623,24.6094,24.6623,150410.509
2013-02-27 14:50:00,41.96,41.99,41.88,41.98,86152.16201423098,24.6564,24.674,24.6094,24.6682,86152.162
2013-02-27 14:55:00,41.98,42.12,41.89,42.12,155336.61740558292,24.6682,24.7504,24.6153,24.7504,155336.6174
2013-02-27 15:00:00,42.11,42.12,41.98,42.03,121510.67323481115,24.7446,24.7504,24.6682,24.6975,121510.6732
2013-02-27 15:05:00,42.04,42.11,41.99,42.09,117788.7246852764,24.7034,24.7446,24.674,24.7328,117788.7247
2013-02-27 15:10:00,42.09,42.15,42.0,42.1,130706.07553366174,24.7328,24.7681,24.6799,24.7387,130706.0755
2013-02-27 15:15:00,42.1,42.11,42.05,42.08,79474.54844006569,24.7387,24.7446,24.7093,24.7269,79474.5484
2013-02-27 15:20:00,42.09,42.1,42.04,42.06,86699.50738916257,24.7328,24.7387,24.7034,24.7152,86699.5074
2013-02-27 15:25:00,42.06,42.1,41.95,41.97,140120.41598248496,24.7152,24.7387,24.6505,24.6623,140120.416
2013-02-27 15:30:00,41.97,42.04,41.96,42.01,139463.60153256706,24.6623,24.7034,24.6564,24.6858,139463.6015
2013-02-27 15:35:00,42.01,42.05,41.98,42.02,112424.74001094692,24.6858,24.7093,24.6682,24.6917,112424.74
2013-02-27 15:40:00,42.02,42.03,41.93,41.97,144937.05528188287,24.6917,24.6975,24.6388,24.6623,144937.0553
2013-02-27 15:45:00,41.98,42.06,41.97,42.02,182266.00985221675,24.6682,24.7152,24.6623,24.6917,182266.0099
2013-02-27 15:50:00,42.03,42.07,41.98,42.02,344170.77175697865,24.6975,24.7211,24.6682,24.6917,344170.7718
2013-02-27 15:55:00,42.03,42.03,41.98,42.0,275205.25451559934,24.6975,24.6975,24.6682,24.6799,275205.2545
2013-02-28 09:30:00,42.03,42.06,41.57,41.66,262178.4345922277,24.6975,24.7152,24.4272,24.4801,262178.4346
2013-02-28 09:35:00,41.66,41.99,41.66,41.89,204926.10837438423,24.4801,24.674,24.4801,24.6153,204926.1084
2013-02-28 09:40:00,41.89,42.05,41.65,41.97,192227.6956759716,24.6153,24.7093,24.4743,24.6623,192227.6957
2013-02-28 09:45:00,42.0,42.04,41.79,41.87,147126.4367816092,24.6799,24.7034,24.5565,24.6035,147126.4368
2013-02-28 09:50:00,41.87,42.14,41.81,42.03,192665.5719759168,24.6035,24.7622,24.5683,24.6975,192665.572
2013-02-28 09:55:00,42.03,42.06,41.83,41.98,184893.2676518884,24.6975,24.7152,24.58,24.6682,184893.2677
2013-02-28 10:00:00,41.99,41.99,41.86,41.97,156650.24630541872,24.674,24.674,24.5977,24.6623,156650.2463
2013-02-28 10:05:00,41.95,42.08,41.91,41.94,84619.59496442255,24.6505,24.7269,24.627,24.6447,84619.595
2013-02-28 10:10:00,41.94,41.96,41.85,41.88,124466.33825944172,24.6447,24.6564,24.5918,24.6094,124466.3383
2013-02-28 10:15:00,41.87,41.93,41.83,41.86,172304.32402846197,24.6035,24.6388,24.58,24.5977,172304.324
2013-02-28 10:20:00,41.86,41.93,41.82,41.87,46962.23316912972,24.5977,24.6388,24.5741,24.6035,46962.2332
2013-02-28 10:25:00,41.86,41.98,41.86,41.92,59222.76956759716,24.5977,24.6682,24.5977,24.6329,59222.7696
2013-02-28 10:30:00,41.91,41.98,41.86,41.88,65900.38314176246,24.627,24.6682,24.5977,24.6094,65900.3831
2013-02-28 10:35:00,41.9,41.92,41.77,41.86,118664.47728516694,24.6212,24.6329,24.5448,24.5977,118664.4773
2013-02-28 10:40:00,41.87,41.87,41.66,41.79,243678.16091954024,24.6035,24.6035,24.4801,24.5565,243678.1609
2013-02-28 10:45:00,41.79,41.89,41.75,41.77,116694.03393541324,24.5565,24.6153,24.533,24.5448,116694.0339
2013-02-28 10:50:00,41.77,41.89,41.77,41.85,97755.88396278051,24.5448,24.6153,24.5448,24.5918,97755.884
2013-02-28 10:55:00,41.86,41.97,41.81,41.94,125670.4980842912,24.5977,24.6623,24.5683,24.6447,125670.4981
2013-02-28 11:00:00,41.94,42.1,41.89,42.08,119102.3535851122,24.6447,24.7387,24.6153,24.7269,119102.3536
2013-02-28 11:05:00,42.08,42.28,42.08,42.25,146031.74603174604,24.7269,24.8445,24.7269,24.8268,146031.746
2013-02-28 11:10:00,42.25,42.3,42.18,42.19,99069.51286261632,24.8268,24.8562,24.7857,24.7916,99069.5129
2013-02-28 11:15:00,42.19,42.34,42.18,42.34,104433.4975369458,24.7916,24.8797,24.7857,24.8797,104433.4975
2013-02-28 11:20:00,42.35,42.52,42.25,42.48,252764.0941434045,24.8856,24.9855,24.8268,24.962,252764.0941
2013-02-28 11:25:00,42.48,42.51,42.34,42.51,118117.13191023536,24.962,24.9796,24.8797,24.9796,118117.1319
2013-02-28 11:30:00,42.51,42.51,42.36,42.4,185769.0202517789,24.9796,24.9796,24.8915,24.915,185769.0203
2013-02-28 11:35:00,42.39,42.42,42.29,42.31,106513.40996168584,24.9091,24.9267,24.8503,24.8621,106513.41
2013-02-28 11:40:00,42.31,42.37,42.23,42.27,272577.9967159278,24.8621,24.8973,24.8151,24.8386,272577.9967
2013-02-28 11:45:00,42.28,42.3,42.17,42.22,67761.35741652983,24.8445,24.8562,24.7798,24.8092,67761.3574
2013-02-28 11:50:00,42.22,42.25,42.12,42.13,77285.16694033936,24.8092,24.8268,24.7504,24.7563,77285.1669
2013-02-28 11:55:00,42.13,42.15,42.01,42.11,97755.88396278051,24.7563,24.7681,24.6858,24.7446,97755.884
2013-02-28 12:00:00,42.11,42.16,42.09,42.13,56267.10454296661,24.7446,24.7739,24.7328,24.7563,56267.1045
2013-02-28 12:05:00,42.13,42.13,41.98,42.0,99726.3273125342,24.7563,24.7563,24.6682,24.6799,99726.3273
2013-02-28 12:10:00,42.0,42.0,41.88,41.92,57252.32621784346,24.6799,24.6799,24.6094,24.6329,57252.3262
2013-02-28 12:15:00,41.92,41.94,41.86,41.92,52873.56321839081,24.6329,24.6447,24.5977,24.6329,52873.5632
2013-02-28 12:20:00,41.91,41.99,41.9,41.98,50355.77449370553,24.627,24.674,24.6212,24.6682,50355.7745
2013-02-28 12:25:00,41.98,41.98,41.92,41.93,53092.50136836344,24.6682,24.6682,24.6329,24.6388,53092.5014
2013-02-28 12:30:00,41.94,41.98,41.93,41.97,60974.27476737822,24.6447,24.6682,24.6388,24.6623,60974.2748
2013-02-28 12:35:00,41.97,41.98,41.91,41.94,95128.62616310891,24.6623,24.6682,24.627,24.6447,95128.6262
2013-02-28 12:40:00,41.94,42.06,41.94,42.05,54406.13026819924,24.6447,24.7152,24.6447,24.7093,54406.1303
2013-02-28 12:45:00,42.03,42.1,42.02,42.1,64915.161466885605,24.6975,24.7387,24.6917,24.7387,64915.1615
2013-02-28 12:50:00,42.09,42.12,42.08,42.08,86590.03831417624,24.7328,24.7504,24.7269,24.7269,86590.0383
2013-02-28 12:55:00,42.08,42.08,41.93,41.93,65571.97591680351,24.7269,24.7269,24.6388,24.6388,65571.9759
2013-02-28 13:00:00,41.94,42.04,41.94,42.04,45210.72796934866,24.6447,24.7034,24.6447,24.7034,45210.728
2013-02-28 13:05:00,42.04,42.04,41.94,41.95,51669.403393541324,24.7034,24.7034,24.6447,24.6505,51669.4034
2013-02-28 13:10:00,41.96,41.98,41.94,41.96,56157.6354679803,24.6564,24.6682,24.6447,24.6564,56157.6355
2013-02-28 13:15:00,41.97,42.06,41.94,42.06,73344.28024083197,24.6623,24.7152,24.6447,24.7152,73344.2802
2013-02-28 13:20:00,42.06,42.08,42.03,42.06,61193.21291735085,24.7152,24.7269,24.6975,24.7152,61193.2129
2013-02-28 13:25:00,42.07,42.12,42.01,42.02,119430.76081007117,24.7211,24.7504,24.6858,24.6917,119430.7608
2013-02-28 13:30:00,42.02,42.03,41.98,42.02,73563.2183908046,24.6917,24.6975,24.6682,24.6917,73563.2184
2013-02-28 13:35:00,42.01,42.08,42.0,42.04,79365.07936507936,24.6858,24.7269,24.6799,24.7034,79365.0794
2013-02-28 13:40:00,42.03,42.03,41.96,42.01,61631.08921729612,24.6975,24.6975,24.6564,24.6858,61631.0892
2013-02-28 13:45:00,42.01,42.07,42.01,42.04,41379.31034482759,24.6858,24.7211,24.6858,24.7034,41379.3103
2013-02-28 13:50:00,42.04,42.07,42.03,42.06,60207.991242474,24.7034,24.7211,24.6975,24.7152,60207.9912
2013-02-28 13:55:00,42.06,42.08,42.02,42.05,69512.8626163109,24.7152,24.7269,24.6917,24.7093,69512.8626
2013-02-28 14:00:00,42.05,42.07,41.99,42.0,109031.1986863711,24.7093,24.7211,24.674,24.6799,109031.1987
2013-02-28 14:05:00,41.99,42.04,41.98,42.04,107936.50793650794,24.674,24.7034,24.6682,24.7034,107936.5079
2013-02-28 14:10:00,42.04,42.07,41.99,42.03,60645.86754241927,24.7034,24.7211,24.674,24.6975,60645.8675
2013-02-28 14:15:00,42.03,42.04,41.99,42.02,60645.86754241927,24.6975,24.7034,24.674,24.6917,60645.8675
2013-02-28 14:20:00,42.02,42.03,41.98,42.03,78708.26491516148,24.6917,24.6975,24.6682,24.6975,78708.2649
2013-02-28 14:25:00,42.03,42.04,41.98,41.98,51778.87246852765,24.6975,24.7034,24.6682,24.6682,51778.8725
2013-02-28 14:30:00,41.98,42.01,41.79,41.79,129282.97755883964,24.6682,24.6858,24.5565,24.5565,129282.9776
2013-02-28 14:35:00,41.8,41.93,41.77,41.93,103776.68308702792,24.5624,24.6388,24.5448,24.6388,103776.6831
2013-02-28 14:40:00,41.94,41.96,41.87,41.94,68527.64094143405,24.6447,24.6564,24.6035,24.6447,68527.6409
2013-02-28 14:45:00,41.94,41.96,41.89,41.89,120525.45155993431,24.6447,24.6564,24.6153,24.6153,120525.4516
2013-02-28 14:50:00,41.88,41.88,41.82,41.87,67761.35741652983,24.6094,24.6094,24.5741,24.6035,67761.3574
2013-02-28 14:55:00,41.87,41.9,41.84,41.87,50684.18171866448,24.6035,24.6212,24.5859,24.6035,50684.1817
2013-02-28 15:00:00,41.87,41.88,41.85,41.88,43568.69184455391,24.6035,24.6094,24.5918,24.6094,43568.6918
2013-02-28 15:05:00,41.88,41.88,41.8,41.82,110782.70388615216,24.6094,24.6094,24.5624,24.5741,110782.7039
2013-02-28 15:10:00,41.82,41.84,41.76,41.77,67104.54296661193,24.5741,24.5859,24.5389,24.5448,67104.543
2013-02-28 15:15:00,41.77,41.77,41.72,41.76,94690.74986316366,24.5448,24.5448,24.5154,24.5389,94690.7499
2013-02-28 15:20:00,41.76,41.87,41.76,41.86,86918.4455391352,24.5389,24.6035,24.5389,24.5977,86918.4455
2013-02-28 15:25:00,41.86,41.89,41.78,41.79,151286.26163108923,24.5977,24.6153,24.5506,24.5565,151286.2616
2013-02-28 15:30:00,41.8,41.83,41.74,41.8,169677.06622879038,24.5624,24.58,24.5271,24.5624,169677.0662
2013-02-28 15:35:00,41.8,41.81,41.74,41.81,184455.39135194308,24.5624,24.5683,24.5271,24.5683,184455.3914
2013-02-28 15:40:00,41.81,41.82,41.69,41.76,145265.4625068418,24.5683,24.5741,24.4978,24.5389,145265.4625
2013-02-28 15:45:00,41.76,41.87,41.71,41.81,237547.89272030653,24.5389,24.6035,24.5095,24.5683,237547.8927
2013-02-28 15:50:00,41.81,41.81,41.71,41.73,175041.05090311987,24.5683,24.5683,24.5095,24.5213,175041.0509
2013-02-28 15:55:00,41.72,41.77,41.66,41.66,489326.76518883416,24.5154,24.5448,24.4801,24.4801,489326.7652
2013-03-01 09:30:00,41.39,41.43,40.83,41.16,470169.6770662288,24.3215,24.345,23.9924,24.1863,470169.6771
2013-03-01 09:35:00,41.16,41.35,40.99,41.07,150082.10180623975,24.1863,24.298,24.0864,24.1334,150082.1018
2013-03-01 09:40:00,41.07,41.13,41.03,41.12,112315.2709359606,24.1334,24.1687,24.1099,24.1628,112315.2709
2013-03-01 09:45:00,41.12,41.35,41.12,41.34,157197.5916803503,24.1628,24.298,24.1628,24.2921,157197.5917
2013-03-01 09:50:00,41.35,41.35,41.21,41.26,112096.33278598796,24.298,24.298,24.2157,24.2451,112096.3328
2013-03-01 09:55:00,41.26,41.36,41.19,41.32,58675.42419266557,24.2451,24.3038,24.2039,24.2803,58675.4242
2013-03-01 10:00:00,41.33,41.53,41.32,41.47,121729.6113847838,24.2862,24.4037,24.2803,24.3685,121729.6114
2013-03-01 10:05:00,41.47,41.58,41.46,41.56,143404.48823207445,24.3685,24.4331,24.3626,24.4214,143404.4882
2013-03-01 10:10:00,41.58,41.68,41.52,41.67,126984.12698412698,24.4331,24.4919,24.3979,24.486,126984.127
2013-03-01 10:15:00,41.66,41.67,41.51,41.56,114504.65243568692,24.4801,24.486,24.392,24.4214,114504.6524
2013-03-01 10:20:00,41.56,41.58,41.33,41.34,231198.68637110016,24.4214,24.4331,24.2862,24.2921,231198.6864
2013-03-01 10:25:00,41.34,41.44,41.34,41.42,149972.63273125343,24.2921,24.3509,24.2921,24.3391,149972.6327
2013-03-01 10:30:00,41.42,41.45,41.38,41.38,137821.56540777232,24.3391,24.3567,24.3156,24.3156,137821.5654
2013-03-01 10:35:00,41.38,41.39,41.24,41.24,219704.43349753696,24.3156,24.3215,24.2333,24.2333,219704.4335
2013-03-01 10:40:00,41.24,41.51,41.24,41.45,160481.6639299398,24.2333,24.392,24.2333,24.3567,160481.6639
2013-03-01 10:45:00,41.45,41.53,41.38,41.41,78270.3886152162,24.3567,24.4037,24.3156,24.3332,78270.3886
2013-03-01 10:50:00,41.4,41.58,41.4,41.53,118007.66283524904,24.3273,24.4331,24.3273,24.4037,118007.6628
2013-03-01 10:55:00,41.54,41.72,41.53,41.72,155993.43185550082,24.4096,24.5154,24.4037,24.5154,155993.4319
2013-03-01 11:00:00,41.71,41.83,41.66,41.67,136726.87465790915,24.5095,24.58,24.4801,24.486,136726.8747
2013-03-01 11:05:00,41.67,41.81,41.67,41.75,117460.31746031748,24.486,24.5683,24.486,24.533,117460.3175
2013-03-01 11:10:00,41.75,41.77,41.7,41.72,136507.9365079365,24.533,24.5448,24.5036,24.5154,136507.9365
2013-03-01 11:15:00,41.72,41.75,41.53,41.54,100492.61083743843,24.5154,24.533,24.4037,24.4096,100492.6108
2013-03-01 11:20:00,41.54,41.56,41.45,41.47,129392.44663382597,24.4096,24.4214,24.3567,24.3685,129392.4466
2013-03-01 11:25:00,41.47,41.56,41.4,41.4,150301.03995621236,24.3685,24.4214,24.3273,24.3273,150301.04
2013-03-01 11:30:00,41.4,41.44,41.24,41.34,214997.2632731253,24.3273,24.3509,24.2333,24.2921,214997.2633
2013-03-01 11:35:00,41.32,41.37,41.18,41.24,192993.97920087576,24.2803,24.3097,24.1981,24.2333,192993.9792
2013-03-01 11:40:00,41.26,41.26,41.03,41.14,197920.08757526,24.2451,24.2451,24.1099,24.1746,197920.0876
2013-03-01 11:45:00,41.15,41.22,41.12,41.13,88341.54351395731,24.1804,24.2216,24.1628,24.1687,88341.5435
2013-03-01 11:50:00,41.13,41.22,41.12,41.17,54077.72304324029,24.1687,24.2216,24.1628,24.1922,54077.723
2013-03-01 11:55:00,41.17,41.38,41.17,41.36,77613.57416529831,24.1922,24.3156,24.1922,24.3038,77613.5742
2013-03-01 12:00:00,41.37,41.56,41.37,41.55,137274.22003284073,24.3097,24.4214,24.3097,24.4155,137274.22
2013-03-01 12:05:00,41.55,41.57,41.48,41.48,77941.98139025725,24.4155,24.4272,24.3744,24.3744,77941.9814
2013-03-01 12:10:00,41.49,41.59,41.48,41.53,76409.41434044883,24.3802,24.439,24.3744,24.4037,76409.4143
2013-03-01 12:15:00,41.53,41.66,41.53,41.66,76299.9452654625,24.4037,24.4801,24.4037,24.4801,76299.9453
2013-03-01 12:20:00,41.66,41.72,41.57,41.72,143185.5500821018,24.4801,24.5154,24.4272,24.5154,143185.5501
2013-03-01 12:25:00,41.72,41.78,41.68,41.72,116146.68856048166,24.5154,24.5506,24.4919,24.5154,116146.6886
2013-03-01 12:30:00,41.73,41.84,41.69,41.73,102791.46141215108,24.5213,24.5859,24.4978,24.5213,102791.4614
2013-03-01 12:35:00,41.73,41.79,41.66,41.77,59003.831417624526,24.5213,24.5565,24.4801,24.5448,59003.8314
2013-03-01 12:40:00,41.77,41.77,41.68,41.72,60317.46031746032,24.5448,24.5448,24.4919,24.5154,60317.4603
2013-03-01 12:45:00,41.71,41.76,41.67,41.7,64148.8779419814,24.5095,24.5389,24.486,24.5036,64148.8779
2013-03-01 12:50:00,41.7,41.81,41.69,41.77,36124.7947454844,24.5036,24.5683,24.4978,24.5448,36124.7947
2013-03-01 12:55:00,41.77,41.9,41.77,41.86,60098.52216748769,24.5448,24.6212,24.5448,24.5977,60098.5222
2013-03-01 13:00:00,41.85,41.9,41.84,41.89,60864.8056923919,24.5918,24.6212,24.5859,24.6153,60864.8057
2013-03-01 13:05:00,41.89,41.91,41.75,41.77,51778.87246852765,24.6153,24.627,24.533,24.5448,51778.8725
2013-03-01 13:10:00,41.76,41.87,41.75,41.81,80350.30103995622,24.5389,24.6035,24.533,24.5683,80350.301
2013-03-01 13:15:00,41.81,41.87,41.79,41.81,148002.18938149975,24.5683,24.6035,24.5565,24.5683,148002.1894
2013-03-01 13:20:00,41.81,41.93,41.79,41.93,83962.78051450466,24.5683,24.6388,24.5565,24.6388,83962.7805
2013-03-01 13:25:00,41.93,42.06,41.9,42.06,139463.60153256706,24.6388,24.7152,24.6212,24.7152,139463.6015
2013-03-01 13:30:00,42.05,42.07,41.91,41.96,79693.48659003832,24.7093,24.7211,24.627,24.6564,79693.4866
2013-03-01 13:35:00,41.97,42.09,41.93,42.08,94800.21893814998,24.6623,24.7328,24.6388,24.7269,94800.2189
2013-03-01 13:40:00,42.07,42.14,42.07,42.09,91625.6157635468,24.7211,24.7622,24.7211,24.7328,91625.6158
2013-03-01 13:45:00,42.1,42.14,41.95,41.97,129173.50848385332,24.7387,24.7622,24.6505,24.6623,129173.5085
2013-03-01 13:50:00,41.96,42.01,41.92,41.98,99069.51286261632,24.6564,24.6858,24.6329,24.6682,99069.5129
2013-03-01 13:55:00,41.98,42.1,41.98,42.09,62178.4345922277,24.6682,24.7387,24.6682,24.7328,62178.4346
2013-03-01 14:00:00,42.1,42.19,42.08,42.19,75533.6617405583,24.7387,24.7916,24.7269,24.7916,75533.6617
2013-03-01 14:05:00,42.18,42.24,42.15,42.23,70826.49151614669,24.7857,24.8209,24.7681,24.8151,70826.4915
2013-03-01 14:10:00,42.22,42.34,42.15,42.32,102681.99233716476,24.8092,24.8797,24.7681,24.868,102681.9923
2013-03-01 14:15:00,42.32,42.33,42.22,42.31,48604.26929392447,24.868,24.8738,24.8092,24.8621,48604.2693
2013-03-01 14:20:00,42.33,42.39,42.15,42.16,82539.68253968254,24.8738,24.9091,24.7681,24.7739,82539.6825
2013-03-01 14:25:00,42.14,42.18,42.11,42.14,56157.6354679803,24.7622,24.7857,24.7446,24.7622,56157.6355
2013-03-01 14:30:00,42.15,42.28,42.14,42.27,57690.202517788726,24.7681,24.8445,24.7622,24.8386,57690.2025
2013-03-01 14:35:00,42.27,42.29,42.17,42.17,67214.01204159825,24.8386,24.8503,24.7798,24.7798,67214.012
2013-03-01 14:40:00,42.18,42.26,42.17,42.26,68637.11001642037,24.7857,24.8327,24.7798,24.8327,68637.11
2013-03-01 14:45:00,42.26,42.28,42.2,42.2,79474.54844006569,24.8327,24.8445,24.7974,24.7974,79474.5484
2013-03-01 14:50:00,42.21,42.34,42.21,42.33,136070.06020799125,24.8033,24.8797,24.8033,24.8738,136070.0602
2013-03-01 14:55:00,42.33,42.51,42.3,42.5,169677.06622879038,24.8738,24.9796,24.8562,24.9737,169677.0662
2013-03-01 15:00:00,42.49,42.62,42.46,42.54,226053.6398467433,24.9679,25.0442,24.9502,24.9972,226053.6398
2013-03-01 15:05:00,42.53,42.63,42.47,42.51,179419.81390257252,24.9914,25.0501,24.9561,24.9796,179419.8139
2013-03-01 15:10:00,42.51,42.61,42.4,42.55,154898.74110563766,24.9796,25.0384,24.915,25.0031,154898.7411
2013-03-01 15:15:00,42.56,42.68,42.5,42.65,219923.3716475096,25.009,25.0795,24.9737,25.0619,219923.3716
2013-03-01 15:20:00,42.66,42.71,42.61,42.63,157963.87520525453,25.0677,25.0971,25.0384,25.0501,157963.8752
2013-03-01 15:25:00,42.63,42.76,42.63,42.74,252326.2178434592,25.0501,25.1265,25.0501,25.1148,252326.2178
2013-03-01 15:30:00,42.74,42.84,42.68,42.73,280569.23918992886,25.1148,25.1735,25.0795,25.1089,280569.2392
2013-03-01 15:35:00,42.73,42.77,42.72,42.73,148987.4110563766,25.1089,25.1324,25.103,25.1089,148987.4111
2013-03-01 15:40:00,42.73,42.73,42.56,42.57,208210.1806239737,25.1089,25.1089,25.009,25.0149,208210.1806
2013-03-01 15:45:00,42.57,42.63,42.55,42.6,200437.8762999453,25.0149,25.0501,25.0031,25.0325,200437.8763
2013-03-01 15:50:00,42.61,42.67,42.5,42.52,355227.1483305966,25.0384,25.0736,24.9737,24.9855,355227.1483
2013-03-01 15:55:00,42.52,42.61,42.51,42.61,436124.7947454844,24.9855,25.0384,24.9796,25.0384,436124.7947
2013-03-04 09:30:00,42.49,42.75,42.4,42.68,136726.87465790915,24.9679,25.1206,24.915,25.0795,136726.8747
2013-03-04 09:35:00,42.69,42.7,42.5,42.63,161685.82375478928,25.0854,25.0912,24.9737,25.0501,161685.8238
2013-03-04 09:40:00,42.63,42.77,42.53,42.6,118336.070060208,25.0501,25.1324,24.9914,25.0325,118336.0701
2013-03-04 09:45:00,42.61,42.82,42.61,42.76,132019.70443349754,25.0384,25.1618,25.0384,25.1265,132019.7044
2013-03-04 09:50:00,42.76,43.01,42.73,42.98,169677.06622879038,25.1265,25.2734,25.1089,25.2558,169677.0662
2013-03-04 09:55:00,42.98,43.05,42.87,42.89,143185.5500821018,25.2558,25.2969,25.1911,25.2029,143185.5501
2013-03-04 10:00:00,42.87,43.0,42.82,42.87,130268.19923371648,25.1911,25.2675,25.1618,25.1911,130268.1992
2013-03-04 10:05:00,42.88,43.17,42.85,43.06,197810.61850027367,25.197,25.3674,25.1794,25.3028,197810.6185
2013-03-04 10:10:00,43.06,43.07,42.81,42.85,120853.85878489328,25.3028,25.3087,25.1559,25.1794,120853.8588
2013-03-04 10:15:00,42.85,42.94,42.8,42.89,124904.21455938698,25.1794,25.2323,25.15,25.2029,124904.2146
2013-03-04 10:20:00,42.9,42.97,42.82,42.82,73125.34209085934,25.2088,25.2499,25.1618,25.1618,73125.3421
2013-03-04 10:25:00,42.82,42.9,42.81,42.85,55391.351943076086,25.1618,25.2088,25.1559,25.1794,55391.3519
2013-03-04 10:30:00,42.86,43.09,42.86,43.08,156321.8390804598,25.1853,25.3204,25.1853,25.3145,156321.8391
2013-03-04 10:35:00,43.09,43.2,43.02,43.2,124137.93103448275,25.3204,25.3851,25.2793,25.3851,124137.931
2013-03-04 10:40:00,43.2,43.35,43.19,43.33,195840.17515052,25.3851,25.4732,25.3792,25.4614,195840.1752
2013-03-04 10:45:00,43.32,43.5,43.32,43.46,175369.4581280788,25.4556,25.5613,25.4556,25.5378,175369.4581
2013-03-04 10:50:00,43.46,43.47,43.29,43.32,95894.90968801314,25.5378,25.5437,25.4379,25.4556,95894.9097
2013-03-04 10:55:00,43.31,43.34,43.12,43.25,92282.4302134647,25.4497,25.4673,25.338,25.4144,92282.4302
2013-03-04 11:00:00,43.26,43.27,43.02,43.17,264367.816091954,25.4203,25.4262,25.2793,25.3674,264367.8161
2013-03-04 11:05:00,43.18,43.25,43.08,43.1,201860.9742747674,25.3733,25.4144,25.3145,25.3263,201860.9743
2013-03-04 11:10:00,43.09,43.09,42.93,42.95,135960.59113300493,25.3204,25.3204,25.2264,25.2382,135960.5911
2013-03-04 11:15:00,42.94,43.01,42.82,43.01,127859.87958401752,25.2323,25.2734,25.1618,25.2734,127859.8796
2013-03-04 11:20:00,43.01,43.09,42.93,43.09,68199.2337164751,25.2734,25.3204,25.2264,25.3204,68199.2337
2013-03-04 11:25:00,43.08,43.12,43.03,43.1,118007.66283524904,25.3145,25.338,25.2852,25.3263,118007.6628
2013-03-04 11:30:00,43.09,43.15,43.0,43.02,71373.83689107827,25.3204,25.3557,25.2675,25.2793,71373.8369
2013-03-04 11:35:00,43.03,43.07,42.94,43.0,67104.54296661193,25.2852,25.3087,25.2323,25.2675,67104.543
2013-03-04 11:40:00,43.0,43.03,42.95,43.03,73015.87301587302,25.2675,25.2852,25.2382,25.2852,73015.873
2013-03-04 11:45:00,43.02,43.08,42.99,43.03,134646.96223316912,25.2793,25.3145,25.2617,25.2852,134646.9622
2013-03-04 11:50:00,43.03,43.09,43.0,43.04,101806.23973727424,25.2852,25.3204,25.2675,25.291,101806.2397
2013-03-04 11:55:00,43.04,43.14,43.04,43.12,64039.40886699508,25.291,25.3498,25.291,25.338,64039.4089
2013-03-04 12:00:00,43.12,43.14,43.04,43.04,79146.14121510673,25.338,25.3498,25.291,25.291,79146.1412
2013-03-04 12:05:00,43.04,43.11,43.02,43.03,96113.84783798576,25.291,25.3322,25.2793,25.2852,96113.8478
2013-03-04 12:10:00,43.03,43.12,42.97,43.12,55281.88286808976,25.2852,25.338,25.2499,25.338,55281.8829
2013-03-04 12:15:00,43.12,43.14,43.02,43.06,99178.98193760264,25.338,25.3498,25.2793,25.3028,99178.9819
2013-03-04 12:20:00,43.06,43.07,43.01,43.03,81007.11548987411,25.3028,25.3087,25.2734,25.2852,81007.1155
2013-03-04 12:25:00,43.03,43.1,43.02,43.06,51997.81061850028,25.2852,25.3263,25.2793,25.3028,51997.8106
2013-03-04 12:30:00,43.05,43.08,42.95,42.97,94033.93541324577,25.2969,25.3145,25.2382,25.2499,94033.9354
2013-03-04 12:35:00,42.96,43.03,42.93,43.01,131034.4827586207,25.244,25.2852,25.2264,25.2734,131034.4828
2013-03-04 12:40:00,43.01,43.07,43.01,43.07,61412.15106732348,25.2734,25.3087,25.2734,25.3087,61412.1511
2013-03-04 12:45:00,43.06,43.13,43.05,43.12,44116.03721948549,25.3028,25.3439,25.2969,25.338,44116.0372
2013-03-04 12:50:00,43.12,43.15,43.07,43.14,80459.77011494253,25.338,25.3557,25.3087,25.3498,80459.7701
2013-03-04 12:55:00,43.14,43.26,43.13,43.25,74220.0328407225,25.3498,25.4203,25.3439,25.4144,74220.0328
2013-03-04 13:00:00,43.24,43.25,43.16,43.17,107717.56978653531,25.4086,25.4144,25.3616,25.3674,107717.5698
2013-03-04 13:05:00,43.18,43.18,43.03,43.1,82649.15161466887,25.3733,25.3733,25.2852,25.3263,82649.1516
2013-03-04 13:10:00,43.09,43.23,43.09,43.22,80788.17733990148,25.3204,25.4027,25.3204,25.3968,80788.1773
2013-03-04 13:15:00,43.23,43.25,43.19,43.19,49808.42911877395,25.4027,25.4144,25.3792,25.3792,49808.4291
2013-03-04 13:20:00,43.2,43.36,43.18,43.33,136398.4674329502,25.3851,25.4791,25.3733,25.4614,136398.4674
2013-03-04 13:25:00,43.33,43.39,43.3,43.37,76847.29064039409,25.4614,25.4967,25.4438,25.485,76847.2906
2013-03-04 13:30:00,43.37,43.39,43.32,43.39,116475.09578544062,25.485,25.4967,25.4556,25.4967,116475.0958
2013-03-04 13:35:00,43.38,43.52,43.36,43.51,139573.07060755338,25.4908,25.5731,25.4791,25.5672,139573.0706
2013-03-04 13:40:00,43.51,43.63,43.5,43.56,159496.44225506295,25.5672,25.6377,25.5613,25.5966,159496.4423
2013-03-04 13:45:00,43.56,43.72,43.52,43.71,182922.82430213463,25.5966,25.6906,25.5731,25.6847,182922.8243
2013-03-04 13:50:00,43.71,43.76,43.7,43.73,166064.58675424193,25.6847,25.7141,25.6789,25.6965,166064.5868
2013-03-04 13:55:00,43.72,43.79,43.59,43.78,136070.06020799125,25.6906,25.7318,25.6142,25.7259,136070.0602
2013-03-04 14:00:00,43.77,43.78,43.67,43.73,127750.4105090312,25.72,25.7259,25.6612,25.6965,127750.4105
2013-03-04 14:05:00,43.74,43.75,43.69,43.75,82320.74438970991,25.7024,25.7082,25.673,25.7082,82320.7444
2013-03-04 14:10:00,43.75,43.75,43.56,43.65,135741.6529830323,25.7082,25.7082,25.5966,25.6495,135741.653
2013-03-04 14:15:00,43.65,43.67,43.56,43.6,78489.32676518883,25.6495,25.6612,25.5966,25.6201,78489.3268
2013-03-04 14:20:00,43.6,43.74,43.6,43.72,88779.41981390258,25.6201,25.7024,25.6201,25.6906,88779.4198
2013-03-04 14:25:00,43.72,43.9,43.7,43.89,295675.9715380405,25.6906,25.7964,25.6789,25.7905,295675.9715
2013-03-04 14:30:00,43.88,43.92,43.86,43.92,119978.10618500276,25.7846,25.8081,25.7729,25.8081,119978.1062
2013-03-04 14:35:00,43.92,44.07,43.92,44.06,144170.77175697865,25.8081,25.8963,25.8081,25.8904,144170.7718
2013-03-04 14:40:00,44.06,44.18,44.06,44.13,154022.98850574714,25.8904,25.9609,25.8904,25.9315,154022.9885
2013-03-04 14:45:00,44.14,44.14,44.05,44.1,118117.13191023536,25.9374,25.9374,25.8845,25.9139,118117.1319
2013-03-04 14:50:00,44.1,44.18,44.05,44.14,110892.17296113848,25.9139,25.9609,25.8845,25.9374,110892.173
2013-03-04 14:55:00,44.14,44.18,44.1,44.16,138368.9107827039,25.9374,25.9609,25.9139,25.9492,138368.9108
2013-03-04 15:00:00,44.16,44.17,44.05,44.08,123809.52380952382,25.9492,25.955,25.8845,25.9022,123809.5238
2013-03-04 15:05:00,44.08,44.08,44.01,44.02,202955.6650246305,25.9022,25.9022,25.861,25.8669,202955.665
2013-03-04 15:10:00,44.02,44.02,43.93,43.99,128297.7558839628,25.8669,25.8669,25.814,25.8493,128297.7559
2013-03-04 15:15:00,43.99,44.03,43.98,43.99,172742.20032840723,25.8493,25.8728,25.8434,25.8493,172742.2003
2013-03-04 15:20:00,43.99,44.08,43.98,44.01,235358.5112205802,25.8493,25.9022,25.8434,25.861,235358.5112
2013-03-04 15:25:00,44.02,44.1,44.01,44.1,214121.5106732348,25.8669,25.9139,25.861,25.9139,214121.5107
2013-03-04 15:30:00,44.11,44.25,44.06,44.25,277066.22879036673,25.9198,26.0021,25.8904,26.0021,277066.2288
2013-03-04 15:35:00,44.25,44.29,44.2,44.28,280131.3628899836,26.0021,26.0256,25.9727,26.0197,280131.3629
2013-03-04 15:40:00,44.29,44.34,44.26,44.33,280569.23918992886,26.0256,26.0549,26.0079,26.0491,280569.2392
2013-03-04 15:45:00,44.32,44.34,44.25,44.32,280240.8319649699,26.0432,26.0549,26.0021,26.0432,280240.832
2013-03-04 15:50:00,44.32,44.36,44.26,44.32,368035.0301039957,26.0432,26.0667,26.0079,26.0432,368035.0301
2013-03-04 15:55:00,44.31,44.35,44.27,44.31,495566.5024630542,26.0373,26.0608,26.0138,26.0373,495566.5025
2013-03-05 09:30:00,44.7,44.73,44.3,44.37,356102.90093048714,26.2665,26.2841,26.0314,26.0726,356102.9009
2013-03-05 09:35:00,44.37,44.5,43.97,43.97,204378.76299945265,26.0726,26.149,25.8375,25.8375,204378.763
2013-03-05 09:40:00,43.98,44.26,43.87,44.06,291297.20853858785,25.8434,26.0079,25.7788,25.8904,291297.2085
2013-03-05 09:45:00,44.06,44.12,43.86,43.94,237438.4236453202,25.8904,25.9257,25.7729,25.8199,237438.4236
2013-03-05 09:50:00,43.94,43.98,43.86,43.89,126874.65790914067,25.8199,25.8434,25.7729,25.7905,126874.6579
2013-03-05 09:55:00,43.9,43.97,43.62,43.88,210290.0930487137,25.7964,25.8375,25.6319,25.7846,210290.093
2013-03-05 10:00:00,43.88,44.08,43.66,43.66,217515.05199781063,25.7846,25.9022,25.6554,25.6554,217515.052
2013-03-05 10:05:00,43.68,43.77,43.46,43.49,213793.10344827588,25.6671,25.72,25.5378,25.5555,213793.1034
2013-03-05 10:10:00,43.49,43.61,43.48,43.54,334646.9622331691,25.5555,25.626,25.5496,25.5848,334646.9622
2013-03-05 10:15:00,43.55,43.58,43.5,43.5,187411.05637657363,25.5907,25.6084,25.5613,25.5613,187411.0564
2013-03-05 10:20:00,43.51,43.78,43.48,43.67,181828.1335522715,25.5672,25.7259,25.5496,25.6612,181828.1336
2013-03-05 10:25:00,43.68,43.91,43.66,43.88,179529.28297755885,25.6671,25.8023,25.6554,25.7846,179529.283
2013-03-05 10:30:00,43.88,44.0,43.85,43.95,138040.50355774493,25.7846,25.8552,25.767,25.8258,138040.5036
2013-03-05 10:35:00,43.95,43.97,43.82,43.83,118555.00821018063,25.8258,25.8375,25.7494,25.7553,118555.0082
2013-03-05 10:40:00,43.82,43.84,43.7,43.82,150082.10180623975,25.7494,25.7611,25.6789,25.7494,150082.1018
2013-03-05 10:45:00,43.84,43.85,43.74,43.75,84948.0021893815,25.7611,25.767,25.7024,25.7082,84948.0022
2013-03-05 10:50:00,43.74,43.78,43.68,43.73,136070.06020799125,25.7024,25.7259,25.6671,25.6965,136070.0602
2013-03-05 10:55:00,43.74,43.81,43.7,43.72,105856.59551176793,25.7024,25.7435,25.6789,25.6906,105856.5955
2013-03-05 11:00:00,43.73,43.77,43.55,43.56,175259.98905309252,25.6965,25.72,25.5907,25.5966,175259.9891
2013-03-05 11:05:00,43.56,43.69,43.52,43.69,112753.14723590588,25.5966,25.673,25.5731,25.673,112753.1472
2013-03-05 11:10:00,43.7,43.84,43.7,43.77,102134.64696223318,25.6789,25.7611,25.6789,25.72,102134.647
2013-03-05 11:15:00,43.78,43.98,43.78,43.94,137602.62725779967,25.7259,25.8434,25.7259,25.8199,137602.6273
2013-03-05 11:20:00,43.94,43.95,43.79,43.81,96989.6004378763,25.8199,25.8258,25.7318,25.7435,96989.6004
2013-03-05 11:25:00,43.83,43.83,43.74,43.78,77832.51231527094,25.7553,25.7553,25.7024,25.7259,77832.5123
2013-03-05 11:30:00,43.77,43.81,43.71,43.72,102572.52326217844,25.72,25.7435,25.6847,25.6906,102572.5233
2013-03-05 11:35:00,43.71,43.72,43.56,43.56,82539.68253968254,25.6847,25.6906,25.5966,25.5966,82539.6825
2013-03-05 11:40:00,43.56,43.69,43.56,43.66,89983.57963875205,25.5966,25.673,25.5966,25.6554,89983.5796
2013-03-05 11:45:00,43.67,43.73,43.56,43.73,78927.2030651341,25.6612,25.6965,25.5966,25.6965,78927.2031
2013-03-05 11:50:00,43.74,43.79,43.7,43.76,68089.76464148879,25.7024,25.7318,25.6789,25.7141,68089.7646
2013-03-05 11:55:00,43.76,43.77,43.7,43.75,53092.50136836344,25.7141,25.72,25.6789,25.7082,53092.5014
2013-03-05 12:00:00,43.75,43.81,43.71,43.77,79146.14121510673,25.7082,25.7435,25.6847,25.72,79146.1412
2013-03-05 12:05:00,43.77,43.86,43.77,43.84,71921.18226600986,25.72,25.7729,25.72,25.7611,71921.1823
2013-03-05 12:10:00,43.85,43.93,43.76,43.79,134428.0240831965,25.767,25.814,25.7141,25.7318,134428.0241
2013-03-05 12:15:00,43.79,43.83,43.77,43.79,70826.49151614669,25.7318,25.7553,25.72,25.7318,70826.4915
2013-03-05 12:20:00,43.8,43.88,43.8,43.85,63054.18719211823,25.7376,25.7846,25.7376,25.767,63054.1872
2013-03-05 12:25:00,43.86,43.98,43.85,43.97,101915.70881226052,25.7729,25.8434,25.767,25.8375,101915.7088
2013-03-05 12:30:00,43.96,43.99,43.95,43.98,83415.43513957308,25.8316,25.8493,25.8258,25.8434,83415.4351
2013-03-05 12:35:00,43.97,44.05,43.94,44.04,50903.11986863711,25.8375,25.8845,25.8199,25.8787,50903.1199
2013-03-05 12:40:00,44.03,44.07,43.99,44.06,64367.81609195402,25.8728,25.8963,25.8493,25.8904,64367.8161
2013-03-05 12:45:00,44.06,44.19,44.06,44.12,78598.79584017515,25.8904,25.9668,25.8904,25.9257,78598.7958
2013-03-05 12:50:00,44.13,44.15,44.03,44.07,70935.96059113301,25.9315,25.9433,25.8728,25.8963,70935.9606
2013-03-05 12:55:00,44.07,44.09,44.01,44.04,35905.85659551177,25.8963,25.908,25.861,25.8787,35905.8566
2013-03-05 13:00:00,44.05,44.19,44.05,44.08,72796.93486590039,25.8845,25.9668,25.8845,25.9022,72796.9349
2013-03-05 13:05:00,44.08,44.09,43.96,43.98,72687.46579091407,25.9022,25.908,25.8316,25.8434,72687.4658
2013-03-05 13:10:00,43.97,44.09,43.95,44.08,51450.465243568695,25.8375,25.908,25.8258,25.9022,51450.4652
2013-03-05 13:15:00,44.07,44.07,43.99,44.04,53968.25396825397,25.8963,25.8963,25.8493,25.8787,53968.254
2013-03-05 13:20:00,44.04,44.19,44.01,44.01,72906.4039408867,25.8787,25.9668,25.861,25.861,72906.4039
2013-03-05 13:25:00,44.01,44.01,43.91,43.93,70060.20799124248,25.861,25.861,25.8023,25.814,70060.208
2013-03-05 13:30:00,43.93,44.02,43.91,44.0,96332.7859879584,25.814,25.8669,25.8023,25.8552,96332.786
2013-03-05 13:35:00,44.0,44.0,43.89,43.92,71921.18226600986,25.8552,25.8552,25.7905,25.8081,71921.1823
2013-03-05 13:40:00,43.93,43.98,43.85,43.88,71264.36781609195,25.814,25.8434,25.767,25.7846,71264.3678
2013-03-05 13:45:00,43.88,43.99,43.88,43.99,59989.05309250137,25.7846,25.8493,25.7846,25.8493,59989.0531
2013-03-05 13:50:00,43.98,43.99,43.86,43.9,67980.29556650246,25.8434,25.8493,25.7729,25.7964,67980.2956
2013-03-05 13:55:00,43.9,43.93,43.86,43.93,44225.506294471816,25.7964,25.814,25.7729,25.814,44225.5063
2013-03-05 14:00:00,43.92,44.08,43.92,43.99,66447.72851669404,25.8081,25.9022,25.8081,25.8493,66447.7285
2013-03-05 14:05:00,43.99,44.0,43.92,43.93,44334.97536945813,25.8493,25.8552,25.8081,25.814,44334.9754
2013-03-05 14:10:00,43.93,44.01,43.92,44.01,35905.85659551177,25.814,25.861,25.8081,25.861,35905.8566
2013-03-05 14:15:00,44.01,44.02,43.95,44.02,42145.593869731805,25.861,25.8669,25.8258,25.8669,42145.5939
2013-03-05 14:20:00,44.02,44.03,43.95,43.96,37657.36179529283,25.8669,25.8728,25.8258,25.8316,37657.3618
2013-03-05 14:25:00,43.95,43.95,43.82,43.82,90968.80131362892,25.8258,25.8258,25.7494,25.7494,90968.8013
2013-03-05 14:30:00,43.81,43.91,43.8,43.89,99397.92008757526,25.7435,25.8023,25.7376,25.7905,99397.9201
2013-03-05 14:35:00,43.9,43.98,43.89,43.96,74329.50191570881,25.7964,25.8434,25.7905,25.8316,74329.5019
2013-03-05 14:40:00,43.95,43.95,43.83,43.88,77066.22879036673,25.8258,25.8258,25.7553,25.7846,77066.2288
2013-03-05 14:45:00,43.87,44.01,43.87,43.99,67542.4192665572,25.7788,25.861,25.7788,25.8493,67542.4193
2013-03-05 14:50:00,43.99,43.99,43.88,43.88,62178.4345922277,25.8493,25.8493,25.7846,25.7846,62178.4346
2013-03-05 14:55:00,43.88,43.99,43.86,43.99,63929.93979200876,25.7846,25.8493,25.7729,25.8493,63929.9398
2013-03-05 15:00:00,43.98,44.03,43.89,43.97,126765.18883415437,25.8434,25.8728,25.7905,25.8375,126765.1888
2013-03-05 15:05:00,43.98,44.01,43.88,44.0,90859.3322386426,25.8434,25.861,25.7846,25.8552,90859.3322
2013-03-05 15:10:00,43.99,44.03,43.93,44.02,81335.52271483306,25.8493,25.8728,25.814,25.8669,81335.5227
2013-03-05 15:15:00,44.02,44.07,44.01,44.06,102791.46141215108,25.8669,25.8963,25.861,25.8904,102791.4614
2013-03-05 15:20:00,44.06,44.06,43.98,44.01,99178.98193760264,25.8904,25.8904,25.8434,25.861,99178.9819
2013-03-05 15:25:00,44.02,44.04,43.98,44.02,104105.09031198687,25.8669,25.8787,25.8434,25.8669,104105.0903
2013-03-05 15:30:00,44.02,44.17,44.02,44.07,203612.47947454845,25.8669,25.955,25.8669,25.8963,203612.4795
2013-03-05 15:35:00,44.06,44.16,44.05,44.16,148330.59660645868,25.8904,25.9492,25.8845,25.9492,148330.5966
2013-03-05 15:40:00,44.16,44.21,44.13,44.21,177230.4324028462,25.9492,25.9786,25.9315,25.9786,177230.4324
2013-03-05 15:45:00,44.2,44.22,44.1,44.1,222550.6294471812,25.9727,25.9844,25.9139,25.9139,222550.6294
2013-03-05 15:50:00,44.1,44.1,43.99,44.02,320634.92063492065,25.9139,25.9139,25.8493,25.8669,320634.9206
2013-03-05 15:55:00,44.03,44.07,43.97,44.07,514504.65243568696,25.8728,25.8963,25.8375,25.8963,514504.6524
2013-03-06 09:30:00,44.35,44.57,44.14,44.14,248166.3929939792,26.0608,26.1901,25.9374,25.9374,248166.393
2013-03-06 09:35:00,44.14,44.27,43.97,43.99,189490.96880131363,25.9374,26.0138,25.8375,25.8493,189490.9688
2013-03-06 09:40:00,43.98,44.02,43.82,43.99,213026.8199233717,25.8434,25.8669,25.7494,25.8493,213026.8199
2013-03-06 09:45:00,43.97,44.08,43.88,44.06,164313.08155446086,25.8375,25.9022,25.7846,25.8904,164313.0816
2013-03-06 09:50:00,44.06,44.39,44.05,44.26,242036.1247947455,25.8904,26.0843,25.8845,26.0079,242036.1248
2013-03-06 09:55:00,44.25,44.4,44.2,44.26,148221.12753147236,26.0021,26.0902,25.9727,26.0079,148221.1275
2013-03-06 10:00:00,44.25,44.3,44.2,44.29,140010.94690749864,26.0021,26.0314,25.9727,26.0256,140010.9469
2013-03-06 10:05:00,44.26,44.35,44.19,44.21,162014.23097974822,26.0079,26.0608,25.9668,25.9786,162014.231
2013-03-06 10:10:00,44.21,44.3,44.09,44.09,121839.08045977012,25.9786,26.0314,25.908,25.908,121839.0805
2013-03-06 10:15:00,44.1,44.13,43.93,43.96,127859.87958401752,25.9139,25.9315,25.814,25.8316,127859.8796
2013-03-06 10:20:00,43.96,43.98,43.89,43.91,196168.58237547893,25.8316,25.8434,25.7905,25.8023,196168.5824
2013-03-06 10:25:00,43.91,43.94,43.57,43.57,266885.60481663933,25.8023,25.8199,25.6025,25.6025,266885.6048
2013-03-06 10:30:00,43.58,43.76,43.56,43.75,366611.9321291736,25.6084,25.7141,25.5966,25.7082,366611.9321
2013-03-06 10:35:00,43.76,43.81,43.69,43.74,168472.9064039409,25.7141,25.7435,25.673,25.7024,168472.9064
2013-03-06 10:40:00,43.74,43.88,43.73,43.78,134865.90038314176,25.7024,25.7846,25.6965,25.7259,134865.9004
2013-03-06 10:45:00,43.81,43.86,43.8,43.82,137055.2818828681,25.7435,25.7729,25.7376,25.7494,137055.2819
2013-03-06 10:50:00,43.84,43.88,43.81,43.82,106403.9408866995,25.7611,25.7846,25.7435,25.7494,106403.9409
2013-03-06 10:55:00,43.81,43.82,43.63,43.64,205035.57744937047,25.7435,25.7494,25.6377,25.6436,205035.5774
2013-03-06 11:00:00,43.64,43.75,43.6,43.6,148877.94198139026,25.6436,25.7082,25.6201,25.6201,148877.942
2013-03-06 11:05:00,43.6,43.69,43.58,43.61,114614.12151067324,25.6201,25.673,25.6084,25.626,114614.1215
2013-03-06 11:10:00,43.62,43.76,43.6,43.74,67980.29556650246,25.6319,25.7141,25.6201,25.7024,67980.2956
2013-03-06 11:15:00,43.76,43.85,43.72,43.83,81116.58456486043,25.7141,25.767,25.6906,25.7553,81116.5846
2013-03-06 11:20:00,43.83,43.85,43.77,43.8,55829.22824302135,25.7553,25.767,25.72,25.7376,55829.2282
2013-03-06 11:25:00,43.8,43.81,43.65,43.68,72906.4039408867,25.7376,25.7435,25.6495,25.6671,72906.4039
2013-03-06 11:30:00,43.68,43.8,43.68,43.76,64696.223316912976,25.6671,25.7376,25.6671,25.7141,64696.2233
2013-03-06 11:35:00,43.77,43.82,43.7,43.7,64477.28516694034,25.72,25.7494,25.6789,25.6789,64477.2852
2013-03-06 11:40:00,43.7,43.79,43.7,43.76,52983.03229337712,25.6789,25.7318,25.6789,25.7141,52983.0323
2013-03-06 11:45:00,43.76,43.84,43.75,43.83,63601.53256704981,25.7141,25.7611,25.7082,25.7553,63601.5326
2013-03-06 11:50:00,43.83,43.84,43.71,43.72,46743.29501915709,25.7553,25.7611,25.6847,25.6906,46743.295
2013-03-06 11:55:00,43.73,43.77,43.72,43.73,46305.41871921183,25.6965,25.72,25.6906,25.6965,46305.4187
2013-03-06 12:00:00,43.73,43.74,43.67,43.69,56376.57361795293,25.6965,25.7024,25.6612,25.673,56376.5736
2013-03-06 12:05:00,43.67,43.69,43.65,43.65,64696.223316912976,25.6612,25.673,25.6495,25.6495,64696.2233
2013-03-06 12:10:00,43.65,43.69,43.65,43.65,49370.552818828684,25.6495,25.673,25.6495,25.6495,49370.5528
2013-03-06 12:15:00,43.65,43.67,43.63,43.66,49808.42911877395,25.6495,25.6612,25.6377,25.6554,49808.4291
2013-03-06 12:20:00,43.67,43.74,43.65,43.71,36234.26382047072,25.6612,25.7024,25.6495,25.6847,36234.2638
2013-03-06 12:25:00,43.71,43.77,43.65,43.67,38204.707170224414,25.6847,25.72,25.6495,25.6612,38204.7072
2013-03-06 12:30:00,43.67,43.72,43.65,43.72,40394.08866995074,25.6612,25.6906,25.6495,25.6906,40394.0887
2013-03-06 12:35:00,43.73,43.85,43.73,43.82,52983.03229337712,25.6965,25.767,25.6965,25.7494,52983.0323
2013-03-06 12:40:00,43.82,43.86,43.76,43.8,62068.96551724138,25.7494,25.7729,25.7141,25.7376,62068.9655
2013-03-06 12:45:00,43.79,43.79,43.73,43.77,44116.03721948549,25.7318,25.7318,25.6965,25.72,44116.0372
2013-03-06 12:50:00,43.77,43.78,43.71,43.73,52107.27969348659,25.72,25.7259,25.6847,25.6965,52107.2797
2013-03-06 12:55:00,43.74,43.78,43.72,43.73,146360.15325670497,25.7024,25.7259,25.6906,25.6965,146360.1533
2013-03-06 13:00:00,43.73,43.74,43.65,43.7,43240.28461959497,25.6965,25.7024,25.6495,25.6789,43240.2846
2013-03-06 13:05:00,43.69,43.7,43.65,43.67,67323.48111658456,25.673,25.6789,25.6495,25.6612,67323.4811
2013-03-06 13:10:00,43.67,43.76,43.63,43.76,86371.10016420361,25.6612,25.7141,25.6377,25.7141,86371.1002
2013-03-06 13:15:00,43.76,43.77,43.73,43.76,88779.41981390258,25.7141,25.72,25.6965,25.7141,88779.4198
2013-03-06 13:20:00,43.76,43.77,43.72,43.74,37000.54734537494,25.7141,25.72,25.6906,25.7024,37000.5473
2013-03-06 13:25:00,43.74,43.77,43.72,43.76,32402.846195949645,25.7024,25.72,25.6906,25.7141,32402.8462
2013-03-06 13:30:00,43.76,43.78,43.73,43.75,56595.51176792556,25.7141,25.7259,25.6965,25.7082,56595.5118
2013-03-06 13:35:00,43.76,43.82,43.75,43.82,31417.6245210728,25.7141,25.7494,25.7082,25.7494,31417.6245
2013-03-06 13:40:00,43.82,43.85,43.8,43.85,86371.10016420361,25.7494,25.767,25.7376,25.767,86371.1002
2013-03-06 13:45:00,43.85,43.87,43.81,43.85,95128.62616310891,25.767,25.7788,25.7435,25.767,95128.6262
2013-03-06 13:50:00,43.85,43.85,43.79,43.83,45648.60426929392,25.767,25.767,25.7318,25.7553,45648.6043
2013-03-06 13:55:00,43.83,43.85,43.82,43.82,45101.25889436234,25.7553,25.767,25.7494,25.7494,45101.2589
2013-03-06 14:00:00,43.83,43.88,43.82,43.88,51997.81061850028,25.7553,25.7846,25.7494,25.7846,51997.8106
2013-03-06 14:05:00,43.87,43.88,43.83,43.84,79365.07936507936,25.7788,25.7846,25.7553,25.7611,79365.0794
2013-03-06 14:10:00,43.85,43.85,43.77,43.8,60536.39846743296,25.767,25.767,25.72,25.7376,60536.3985
2013-03-06 14:15:00,43.81,43.82,43.72,43.72,109140.6677613574,25.7435,25.7494,25.6906,25.6906,109140.6678
2013-03-06 14:20:00,43.73,43.8,43.72,43.79,69293.92446633826,25.6965,25.7376,25.6906,25.7318,69293.9245
2013-03-06 14:25:00,43.78,43.84,43.76,43.8,58675.42419266557,25.7259,25.7611,25.7141,25.7376,58675.4242
2013-03-06 14:30:00,43.81,43.85,43.77,43.81,81882.86808976464,25.7435,25.767,25.72,25.7435,81882.8681
2013-03-06 14:35:00,43.81,43.86,43.81,43.82,95019.1570881226,25.7435,25.7729,25.7435,25.7494,95019.1571
2013-03-06 14:40:00,43.82,43.84,43.8,43.82,64586.75424192666,25.7494,25.7611,25.7376,25.7494,64586.7542
2013-03-06 14:45:00,43.82,44.01,43.82,44.0,173508.48385331145,25.7494,25.861,25.7494,25.8552,173508.4839
2013-03-06 14:50:00,43.99,44.01,43.83,43.91,80350.30103995622,25.8493,25.861,25.7553,25.8023,80350.301
2013-03-06 14:55:00,43.91,44.01,43.9,43.94,74986.31636562671,25.8023,25.861,25.7964,25.8199,74986.3164
2013-03-06 15:00:00,43.94,43.97,43.87,43.9,67651.88834154351,25.8199,25.8375,25.7788,25.7964,67651.8883
2013-03-06 15:05:00,43.89,43.97,43.89,43.9,62287.903667214014,25.7905,25.8375,25.7905,25.7964,62287.9037
2013-03-06 15:10:00,43.9,43.91,43.8,43.8,75095.78544061304,25.7964,25.8023,25.7376,25.7376,75095.7854
2013-03-06 15:15:00,43.8,43.86,43.68,43.68,157635.46798029557,25.7376,25.7729,25.6671,25.6671,157635.468
2013-03-06 15:20:00,43.68,43.79,43.65,43.78,109906.95128626164,25.6671,25.7318,25.6495,25.7259,109906.9513
2013-03-06 15:25:00,43.79,43.8,43.68,43.73,135851.1220580186,25.7318,25.7376,25.6671,25.6965,135851.1221
2013-03-06 15:30:00,43.73,43.74,43.57,43.63,318007.66283524904,25.6965,25.7024,25.6025,25.6377,318007.6628
2013-03-06 15:35:00,43.62,43.64,43.53,43.54,265900.38314176246,25.6319,25.6436,25.579,25.5848,265900.3831
2013-03-06 15:40:00,43.54,43.56,43.4,43.45,282977.55883962783,25.5848,25.5966,25.5026,25.532,282977.5588
2013-03-06 15:45:00,43.46,43.53,43.46,43.49,214340.44882320747,25.5378,25.579,25.5378,25.5555,214340.4488
2013-03-06 15:50:00,43.49,43.49,43.43,43.45,254077.7230432403,25.5555,25.5555,25.5202,25.532,254077.723
2013-03-06 15:55:00,43.46,43.51,43.46,43.51,446852.7640941434,25.5378,25.5672,25.5378,25.5672,446852.7641
2013-03-07 09:30:00,43.46,43.58,42.79,42.93,468637.1100164204,25.5378,25.6084,25.1441,25.2264,468637.11
2013-03-07 09:35:00,42.94,43.23,42.93,42.94,283524.9042145594,25.2323,25.4027,25.2264,25.2323,283524.9042
2013-03-07 09:40:00,42.94,42.98,42.76,42.78,248823.20744389712,25.2323,25.2558,25.1265,25.1383,248823.2074
2013-03-07 09:45:00,42.78,42.93,42.24,42.24,449698.96004378767,25.1383,25.2264,24.8209,24.8209,449698.96
2013-03-07 09:50:00,42.21,42.64,42.21,42.58,294690.7498631637,24.8033,25.056,24.8033,25.0207,294690.7499
2013-03-07 09:55:00,42.56,42.75,42.51,42.71,271921.18226600986,25.009,25.1206,24.9796,25.0971,271921.1823
2013-03-07 10:00:00,42.71,42.91,42.7,42.89,181061.85002736727,25.0971,25.2146,25.0912,25.2029,181061.85
2013-03-07 10:05:00,42.89,42.96,42.83,42.92,199781.06185002736,25.2029,25.244,25.1676,25.2205,199781.0619
2013-03-07 10:10:00,42.92,42.92,42.72,42.81,176135.74165298304,25.2205,25.2205,25.103,25.1559,176135.7417
2013-03-07 10:15:00,42.79,42.83,42.61,42.65,194854.95347564315,25.1441,25.1676,25.0384,25.0619,194854.9535
2013-03-07 10:20:00,42.67,42.74,42.64,42.7,134646.96223316912,25.0736,25.1148,25.056,25.0912,134646.9622
2013-03-07 10:25:00,42.7,42.82,42.66,42.81,143513.95730706077,25.0912,25.1618,25.0677,25.1559,143513.9573
2013-03-07 10:30:00,42.82,42.91,42.74,42.88,219485.4953475643,25.1618,25.2146,25.1148,25.197,219485.4953
2013-03-07 10:35:00,42.88,42.93,42.76,42.78,105418.71921182268,25.197,25.2264,25.1265,25.1383,105418.7192
2013-03-07 10:40:00,42.78,42.79,42.72,42.73,131800.76628352492,25.1383,25.1441,25.103,25.1089,131800.7663
2013-03-07 10:45:00,42.74,42.75,42.57,42.72,228899.83579638752,25.1148,25.1206,25.0149,25.103,228899.8358
2013-03-07 10:50:00,42.72,42.73,42.57,42.58,118336.070060208,25.103,25.1089,25.0149,25.0207,118336.0701
2013-03-07 10:55:00,42.57,42.59,42.3,42.32,352599.890530925,25.0149,25.0266,24.8562,24.868,352599.8905
2013-03-07 11:00:00,42.32,42.42,42.27,42.39,147126.4367816092,24.868,24.9267,24.8386,24.9091,147126.4368
2013-03-07 11:05:00,42.39,42.41,42.31,42.4,153037.7668308703,24.9091,24.9208,24.8621,24.915,153037.7668
2013-03-07 11:10:00,42.4,42.43,42.35,42.36,113409.96168582376,24.915,24.9326,24.8856,24.8915,113409.9617
2013-03-07 11:15:00,42.37,42.46,42.34,42.38,148111.65845648604,24.8973,24.9502,24.8797,24.9032,148111.6585
2013-03-07 11:20:00,42.39,42.4,42.36,42.37,118555.00821018063,24.9091,24.915,24.8915,24.8973,118555.0082
2013-03-07 11:25:00,42.36,42.37,42.22,42.29,162671.04542966612,24.8915,24.8973,24.8092,24.8503,162671.0454
2013-03-07 11:30:00,42.29,42.32,42.22,42.24,104980.8429118774,24.8503,24.868,24.8092,24.8209,104980.8429
2013-03-07 11:35:00,42.23,42.34,42.23,42.31,94909.6880131363,24.8151,24.8797,24.8151,24.8621,94909.688
2013-03-07 11:40:00,42.34,42.34,42.22,42.23,93267.65188834154,24.8797,24.8797,24.8092,24.8151,93267.6519
2013-03-07 11:45:00,42.24,42.29,42.22,42.23,88998.35796387521,24.8209,24.8503,24.8092,24.8151,88998.358
2013-03-07 11:50:00,42.24,42.4,42.23,42.32,105309.25013683634,24.8209,24.915,24.8151,24.868,105309.2501
2013-03-07 11:55:00,42.31,42.35,42.23,42.27,76409.41434044883,24.8621,24.8856,24.8151,24.8386,76409.4143
2013-03-07 12:00:00,42.25,42.34,42.25,42.3,66666.66666666667,24.8268,24.8797,24.8268,24.8562,66666.6667
2013-03-07 12:05:00,42.3,42.3,42.23,42.29,96442.25506294472,24.8562,24.8562,24.8151,24.8503,96442.2551
2013-03-07 12:10:00,42.29,42.31,42.23,42.3,65681.44499178982,24.8503,24.8621,24.8151,24.8562,65681.445
2013-03-07 12:15:00,42.3,42.3,42.17,42.23,189162.5615763547,24.8562,24.8562,24.7798,24.8151,189162.5616
2013-03-07 12:20:00,42.23,42.26,42.17,42.22,95347.56431308156,24.8151,24.8327,24.7798,24.8092,95347.5643
2013-03-07 12:25:00,42.23,42.3,42.23,42.27,53968.25396825397,24.8151,24.8562,24.8151,24.8386,53968.254
2013-03-07 12:30:00,42.28,42.34,42.25,42.3,67542.4192665572,24.8445,24.8797,24.8268,24.8562,67542.4193
2013-03-07 12:35:00,42.3,42.32,42.28,42.3,57799.67159277504,24.8562,24.868,24.8445,24.8562,57799.6716
2013-03-07 12:40:00,42.3,42.34,42.26,42.29,72030.65134099618,24.8562,24.8797,24.8327,24.8503,72030.6513
2013-03-07 12:45:00,42.29,42.31,42.26,42.31,92501.36836343732,24.8503,24.8621,24.8327,24.8621,92501.3684
2013-03-07 12:50:00,42.31,42.33,42.27,42.28,56486.04269293925,24.8621,24.8738,24.8386,24.8445,56486.0427
2013-03-07 12:55:00,42.28,42.34,42.27,42.3,112643.67816091956,24.8445,24.8797,24.8386,24.8562,112643.6782
2013-03-07 13:00:00,42.31,42.34,42.23,42.28,78160.9195402299,24.8621,24.8797,24.8151,24.8445,78160.9195
2013-03-07 13:05:00,42.28,42.32,42.27,42.3,50793.6507936508,24.8445,24.868,24.8386,24.8562,50793.6508
2013-03-07 13:10:00,42.3,42.47,42.3,42.45,121401.20415982486,24.8562,24.9561,24.8562,24.9443,121401.2042
2013-03-07 13:15:00,42.45,42.5,42.43,42.48,71373.83689107827,24.9443,24.9737,24.9326,24.962,71373.8369
2013-03-07 13:20:00,42.48,42.49,42.4,42.4,88341.54351395731,24.962,24.9679,24.915,24.915,88341.5435
2013-03-07 13:25:00,42.41,42.48,42.4,42.42,66885.6048166393,24.9208,24.962,24.915,24.9267,66885.6048
2013-03-07 13:30:00,42.42,42.5,42.41,42.45,87027.91461412152,24.9267,24.9737,24.9208,24.9443,87027.9146
2013-03-07 13:35:00,42.45,42.45,42.36,42.38,119211.82266009852,24.9443,24.9443,24.8915,24.9032,119211.8227
2013-03-07 13:40:00,42.37,42.4,42.33,42.36,107608.100711549,24.8973,24.915,24.8738,24.8915,107608.1007
2013-03-07 13:45:00,42.35,42.37,42.31,42.32,111111.11111111112,24.8856,24.8973,24.8621,24.868,111111.1111
2013-03-07 13:50:00,42.32,42.4,42.31,42.4,128954.57033388068,24.868,24.915,24.8621,24.915,128954.5703
2013-03-07 13:55:00,42.4,42.45,42.4,42.42,99178.98193760264,24.915,24.9443,24.915,24.9267,99178.9819
2013-03-07 14:00:00,42.42,42.43,42.38,42.38,96442.25506294472,24.9267,24.9326,24.9032,24.9032,96442.2551
2013-03-07 14:05:00,42.38,42.4,42.31,42.31,80350.30103995622,24.9032,24.915,24.8621,24.8621,80350.301
2013-03-07 14:10:00,42.31,42.32,42.25,42.25,155446.08648056924,24.8621,24.868,24.8268,24.8268,155446.0865
2013-03-07 14:15:00,42.25,42.26,42.22,42.24,126984.12698412698,24.8268,24.8327,24.8092,24.8209,126984.127
2013-03-07 14:20:00,42.24,42.3,42.23,42.29,84400.65681444992,24.8209,24.8562,24.8151,24.8503,84400.6568
2013-03-07 14:25:00,42.29,42.38,42.26,42.33,114066.77613574166,24.8503,24.9032,24.8327,24.8738,114066.7761
2013-03-07 14:30:00,42.34,42.35,42.33,42.33,48494.80021893815,24.8797,24.8856,24.8738,24.8738,48494.8002
2013-03-07 14:35:00,42.34,42.38,42.31,42.35,100930.4871373837,24.8797,24.9032,24.8621,24.8856,100930.4871
2013-03-07 14:40:00,42.35,42.36,42.31,42.31,61740.55829228243,24.8856,24.8915,24.8621,24.8621,61740.5583
2013-03-07 14:45:00,42.31,42.36,42.3,42.36,74657.90914066776,24.8621,24.8915,24.8562,24.8915,74657.9091
2013-03-07 14:50:00,42.35,42.38,42.27,42.31,114833.05966064589,24.8856,24.9032,24.8386,24.8621,114833.0597
2013-03-07 14:55:00,42.32,42.39,42.3,42.3,137931.03448275864,24.868,24.9091,24.8562,24.8562,137931.0345
2013-03-07 15:00:00,42.3,42.4,42.3,42.33,104105.09031198687,24.8562,24.915,24.8562,24.8738,104105.0903
2013-03-07 15:05:00,42.34,42.4,42.33,42.37,125123.1527093596,24.8797,24.915,24.8738,24.8973,125123.1527
2013-03-07 15:10:00,42.37,42.39,42.3,42.38,100711.54898741106,24.8973,24.9091,24.8562,24.9032,100711.549
2013-03-07 15:15:00,42.38,42.39,42.3,42.36,118445.53913519433,24.9032,24.9091,24.8562,24.8915,118445.5391
2013-03-07 15:20:00,42.37,42.39,42.32,42.37,126327.3125342091,24.8973,24.9091,24.868,24.8973,126327.3125
2013-03-07 15:25:00,42.37,42.43,42.36,42.42,217952.9282977559,24.8973,24.9326,24.8915,24.9267,217952.9283
2013-03-07 15:30:00,42.42,42.47,42.34,42.36,243021.3464696224,24.9267,24.9561,24.8797,24.8915,243021.3465
2013-03-07 15:35:00,42.37,42.4,42.34,42.4,164860.42692939244,24.8973,24.915,24.8797,24.915,164860.4269
2013-03-07 15:40:00,42.39,42.5,42.39,42.42,207224.95894909688,24.9091,24.9737,24.9091,24.9267,207224.9589
2013-03-07 15:45:00,42.43,42.47,42.39,42.47,254077.7230432403,24.9326,24.9561,24.9091,24.9561,254077.723
2013-03-07 15:50:00,42.47,42.52,42.45,42.5,372961.1384783799,24.9561,24.9855,24.9443,24.9737,372961.1385
2013-03-07 15:55:00,42.5,42.51,42.44,42.48,457142.8571428572,24.9737,24.9796,24.9385,24.962,457142.8571
2013-03-08 09:30:00,42.82,43.02,42.8,42.93,263054.18719211826,25.1618,25.2793,25.15,25.2264,263054.1872
2013-03-08 09:35:00,42.93,42.96,42.76,42.85,239299.3979200876,25.2264,25.244,25.1265,25.1794,239299.3979
2013-03-08 09:40:00,42.85,43.0,42.84,42.85,142638.20470717025,25.1794,25.2675,25.1735,25.1794,142638.2047
2013-03-08 09:45:00,42.85,42.9,42.68,42.68,107279.69348659004,25.1794,25.2088,25.0795,25.0795,107279.6935
2013-03-08 09:50:00,42.68,42.69,42.52,42.52,136507.9365079365,25.0795,25.0854,24.9855,24.9855,136507.9365
2013-03-08 09:55:00,42.52,42.61,42.48,42.61,106732.34811165846,24.9855,25.0384,24.962,25.0384,106732.3481
2013-03-08 10:00:00,42.61,42.61,42.48,42.55,70169.67706622879,25.0384,25.0384,24.962,25.0031,70169.6771
2013-03-08 10:05:00,42.55,42.63,42.5,42.51,192665.5719759168,25.0031,25.0501,24.9737,24.9796,192665.572
2013-03-08 10:10:00,42.5,42.51,42.39,42.46,141324.57580733445,24.9737,24.9796,24.9091,24.9502,141324.5758
2013-03-08 10:15:00,42.46,42.61,42.46,42.52,161357.41652983034,24.9502,25.0384,24.9502,24.9855,161357.4165
2013-03-08 10:20:00,42.52,42.56,42.47,42.53,116475.09578544062,24.9855,25.009,24.9561,24.9914,116475.0958
2013-03-08 10:25:00,42.54,42.56,42.52,42.52,61959.49644225506,24.9972,25.009,24.9855,24.9855,61959.4964
2013-03-08 10:30:00,42.52,42.61,42.52,42.54,91844.55391351944,24.9855,25.0384,24.9855,24.9972,91844.5539
2013-03-08 10:35:00,42.55,42.59,42.52,42.53,45648.60426929392,25.0031,25.0266,24.9855,24.9914,45648.6043
2013-03-08 10:40:00,42.53,42.66,42.53,42.61,65353.03776683087,24.9914,25.0677,24.9914,25.0384,65353.0378
2013-03-08 10:45:00,42.61,42.65,42.47,42.51,177996.71592775045,25.0384,25.0619,24.9561,24.9796,177996.7159
2013-03-08 10:50:00,42.51,42.62,42.51,42.59,93377.12096332786,24.9796,25.0442,24.9796,25.0266,93377.121
2013-03-08 10:55:00,42.59,42.61,42.57,42.58,49261.08374384237,25.0266,25.0384,25.0149,25.0207,49261.0837
2013-03-08 11:00:00,42.59,42.59,42.42,42.42,139682.53968253967,25.0266,25.0266,24.9267,24.9267,139682.5397
2013-03-08 11:05:00,42.42,42.44,42.36,42.38,163437.32895457034,24.9267,24.9385,24.8915,24.9032,163437.329
2013-03-08 11:10:00,42.38,42.4,42.33,42.35,73125.34209085934,24.9032,24.915,24.8738,24.8856,73125.3421
2013-03-08 11:15:00,42.35,42.4,42.22,42.38,164313.08155446086,24.8856,24.915,24.8092,24.9032,164313.0816
2013-03-08 11:20:00,42.38,42.39,42.35,42.36,30103.995621237,24.9032,24.9091,24.8856,24.8915,30103.9956
2013-03-08 11:25:00,42.36,42.39,42.27,42.28,93158.18281335523,24.8915,24.9091,24.8386,24.8445,93158.1828
2013-03-08 11:30:00,42.28,42.31,42.27,42.3,155008.21018062398,24.8445,24.8621,24.8386,24.8562,155008.2102
2013-03-08 11:35:00,42.29,42.3,42.22,42.23,177668.30870279146,24.8503,24.8562,24.8092,24.8151,177668.3087
2013-03-08 11:40:00,42.23,42.3,42.23,42.25,149206.3492063492,24.8151,24.8562,24.8151,24.8268,149206.3492
2013-03-08 11:45:00,42.25,42.26,42.14,42.16,269403.3935413246,24.8268,24.8327,24.7622,24.7739,269403.3935
2013-03-08 11:50:00,42.16,42.22,42.09,42.22,92063.49206349209,24.7739,24.8092,24.7328,24.8092,92063.4921
2013-03-08 11:55:00,42.22,42.31,42.17,42.3,90749.86316365626,24.8092,24.8621,24.7798,24.8562,90749.8632
2013-03-08 12:00:00,42.31,42.48,42.31,42.44,126436.7816091954,24.8621,24.962,24.8621,24.9385,126436.7816
2013-03-08 12:05:00,42.44,42.45,42.3,42.33,272906.4039408867,24.9385,24.9443,24.8562,24.8738,272906.4039
2013-03-08 12:10:00,42.33,42.45,42.3,42.39,204707.1702244116,24.8738,24.9443,24.8562,24.9091,204707.1702
2013-03-08 12:15:00,42.39,42.47,42.38,42.43,91297.20853858785,24.9091,24.9561,24.9032,24.9326,91297.2085
2013-03-08 12:20:00,42.44,42.47,42.39,42.44,30760.8100711549,24.9385,24.9561,24.9091,24.9385,30760.8101
2013-03-08 12:25:00,42.44,42.44,42.37,42.4,55500.8210180624,24.9385,24.9385,24.8973,24.915,55500.821
2013-03-08 12:30:00,42.39,42.4,42.3,42.32,60536.39846743296,24.9091,24.915,24.8562,24.868,60536.3985
2013-03-08 12:35:00,42.32,42.35,42.3,42.34,41269.84126984127,24.868,24.8856,24.8562,24.8797,41269.8413
2013-03-08 12:40:00,42.32,42.44,42.32,42.43,51778.87246852765,24.868,24.9385,24.868,24.9326,51778.8725
2013-03-08 12:45:00,42.44,42.49,42.41,42.47,161357.41652983034,24.9385,24.9679,24.9208,24.9561,161357.4165
2013-03-08 12:50:00,42.45,42.56,42.42,42.56,66666.66666666667,24.9443,25.009,24.9267,25.009,66666.6667
2013-03-08 12:55:00,42.56,42.58,42.52,42.58,34044.88232074439,25.009,25.0207,24.9855,25.0207,34044.8823
2013-03-08 13:00:00,42.57,42.59,42.5,42.5,40175.15051997811,25.0149,25.0266,24.9737,24.9737,40175.1505
2013-03-08 13:05:00,42.51,42.58,42.49,42.54,46086.48056923919,24.9796,25.0207,24.9679,24.9972,46086.4806
2013-03-08 13:10:00,42.54,42.58,42.52,42.53,39627.80514504653,24.9972,25.0207,24.9855,24.9914,39627.8051
2013-03-08 13:15:00,42.52,42.54,42.44,42.44,76190.4761904762,24.9855,24.9972,24.9385,24.9385,76190.4762
2013-03-08 13:20:00,42.44,42.45,42.4,42.4,33388.06787082649,24.9385,24.9443,24.915,24.915,33388.0679
2013-03-08 13:25:00,42.4,42.51,42.4,42.49,50136.836343732895,24.915,24.9796,24.915,24.9679,50136.8363
2013-03-08 13:30:00,42.47,42.48,42.44,42.47,41926.65571975917,24.9561,24.962,24.9385,24.9561,41926.6557
2013-03-08 13:35:00,42.46,42.57,42.46,42.51,38423.64532019704,24.9502,25.0149,24.9502,24.9796,38423.6453
2013-03-08 13:40:00,42.51,42.51,42.47,42.51,38970.99069512863,24.9796,24.9796,24.9561,24.9796,38970.9907
2013-03-08 13:45:00,42.5,42.56,42.5,42.54,52545.15599343186,24.9737,25.009,24.9737,24.9972,52545.156
2013-03-08 13:50:00,42.55,42.58,42.5,42.51,75205.25451559934,25.0031,25.0207,24.9737,24.9796,75205.2545
2013-03-08 13:55:00,42.49,42.54,42.49,42.51,52764.09414340449,24.9679,24.9972,24.9679,24.9796,52764.0941
2013-03-08 14:00:00,42.51,42.51,42.43,42.51,56048.16639299398,24.9796,24.9796,24.9326,24.9796,56048.1664
2013-03-08 14:05:00,42.5,42.56,42.46,42.56,48604.26929392447,24.9737,25.009,24.9502,25.009,48604.2693
2013-03-08 14:10:00,42.56,42.58,42.5,42.5,53968.25396825397,25.009,25.0207,24.9737,24.9737,53968.254
2013-03-08 14:15:00,42.51,42.53,42.48,42.48,30651.340996168583,24.9796,24.9914,24.962,24.962,30651.341
2013-03-08 14:20:00,42.48,42.5,42.43,42.44,122167.48768472909,24.962,24.9737,24.9326,24.9385,122167.4877
2013-03-08 14:25:00,42.44,42.5,42.43,42.46,61412.15106732348,24.9385,24.9737,24.9326,24.9502,61412.1511
2013-03-08 14:30:00,42.46,42.52,42.46,42.49,54296.66119321292,24.9502,24.9855,24.9502,24.9679,54296.6612
2013-03-08 14:35:00,42.49,42.5,42.43,42.47,64696.223316912976,24.9679,24.9737,24.9326,24.9561,64696.2233
2013-03-08 14:40:00,42.46,42.48,42.4,42.41,52873.56321839081,24.9502,24.962,24.915,24.9208,52873.5632
2013-03-08 14:45:00,42.4,42.44,42.38,42.41,58128.07881773399,24.915,24.9385,24.9032,24.9208,58128.0788
2013-03-08 14:50:00,42.41,42.48,42.4,42.46,30541.871921182268,24.9208,24.962,24.915,24.9502,30541.8719
2013-03-08 14:55:00,42.46,42.49,42.42,42.48,52216.748768472906,24.9502,24.9679,24.9267,24.962,52216.7488
2013-03-08 15:00:00,42.49,42.52,42.47,42.5,82868.0897646415,24.9679,24.9855,24.9561,24.9737,82868.0898
2013-03-08 15:05:00,42.5,42.5,42.41,42.42,78051.45046524357,24.9737,24.9737,24.9208,24.9267,78051.4505
2013-03-08 15:10:00,42.42,42.43,42.38,42.38,137821.56540777232,24.9267,24.9326,24.9032,24.9032,137821.5654
2013-03-08 15:15:00,42.38,42.43,42.33,42.39,163108.92172961138,24.9032,24.9326,24.8738,24.9091,163108.9217
2013-03-08 15:20:00,42.4,42.44,42.37,42.39,114833.05966064589,24.915,24.9385,24.8973,24.9091,114833.0597
2013-03-08 15:25:00,42.39,42.39,42.3,42.31,169020.25177887248,24.9091,24.9091,24.8562,24.8621,169020.2518
2013-03-08 15:30:00,42.31,42.34,42.28,42.3,285495.3475643131,24.8621,24.8797,24.8445,24.8562,285495.3476
2013-03-08 15:35:00,42.3,42.32,42.23,42.3,142966.6119321292,24.8562,24.868,24.8151,24.8562,142966.6119
2013-03-08 15:40:00,42.29,42.3,42.18,42.19,253092.50136836345,24.8503,24.8562,24.7857,24.7916,253092.5014
2013-03-08 15:45:00,42.19,42.21,41.98,42.05,665462.5068418172,24.7916,24.8033,24.6682,24.7093,665462.5068
2013-03-08 15:50:00,42.04,42.07,41.46,41.51,1222112.7531472358,24.7034,24.7211,24.3626,24.392,1222112.7531
2013-03-08 15:55:00,41.52,41.81,41.47,41.63,1685385.878489327,24.3979,24.5683,24.3685,24.4625,1685385.8785
2013-03-11 09:30:00,41.16,41.2,40.89,40.91,534428.0240831965,24.1863,24.2098,24.0277,24.0394,534428.0241
2013-03-11 09:35:00,40.93,41.07,40.39,40.44,733442.8024083197,24.0512,24.1334,23.7339,23.7632,733442.8024
2013-03-11 09:40:00,40.43,40.69,40.37,40.54,475314.7235905857,23.7574,23.9101,23.7221,23.822,475314.7236
2013-03-11 09:45:00,40.55,40.79,40.43,40.73,346360.153256705,23.8279,23.9689,23.7574,23.9336,346360.1533
2013-03-11 09:50:00,40.71,41.04,40.66,40.97,367268.7465790914,23.9219,24.1158,23.8925,24.0747,367268.7466
2013-03-11 09:55:00,40.97,41.01,40.82,40.95,242255.0629447181,24.0747,24.0982,23.9865,24.0629,242255.0629
2013-03-11 10:00:00,40.97,41.04,40.76,40.85,321729.6113847838,24.0747,24.1158,23.9513,24.0042,321729.6114
2013-03-11 10:05:00,40.85,40.89,40.56,40.63,230103.995621237,24.0042,24.0277,23.8337,23.8749,230103.9956
2013-03-11 10:10:00,40.63,40.68,40.53,40.55,169239.1899288451,23.8749,23.9043,23.8161,23.8279,169239.1899
2013-03-11 10:15:00,40.55,40.71,40.55,40.63,140120.41598248496,23.8279,23.9219,23.8279,23.8749,140120.416
2013-03-11 10:20:00,40.62,40.65,40.52,40.6,133223.86425834702,23.869,23.8866,23.8102,23.8573,133223.8643
2013-03-11 10:25:00,40.6,40.65,40.54,40.59,152599.890530925,23.8573,23.8866,23.822,23.8514,152599.8905
2013-03-11 10:30:00,40.59,40.76,40.56,40.69,190038.3141762452,23.8514,23.9513,23.8337,23.9101,190038.3142
2013-03-11 10:35:00,40.7,40.8,40.62,40.68,267323.48111658456,23.916,23.9748,23.869,23.9043,267323.4811
2013-03-11 10:40:00,40.67,40.71,40.59,40.62,304652.43568691844,23.8984,23.9219,23.8514,23.869,304652.4357
2013-03-11 10:45:00,40.61,40.65,40.5,40.58,166283.52490421457,23.8631,23.8866,23.7985,23.8455,166283.5249
2013-03-11 10:50:00,40.59,40.62,40.39,40.42,311439.51833607006,23.8514,23.869,23.7339,23.7515,311439.5183
2013-03-11 10:55:00,40.43,40.47,40.26,40.39,302353.5851122058,23.7574,23.7809,23.6575,23.7339,302353.5851
2013-03-11 11:00:00,40.38,40.44,40.35,40.39,144608.64805692394,23.728,23.7632,23.7103,23.7339,144608.6481
2013-03-11 11:05:00,40.4,40.42,40.33,40.34,117898.19376026271,23.7397,23.7515,23.6986,23.7045,117898.1938
2013-03-11 11:10:00,40.35,40.4,40.3,40.32,185440.61302681992,23.7103,23.7397,23.681,23.6927,185440.613
2013-03-11 11:15:00,40.31,40.4,40.3,40.35,100383.14176245211,23.6868,23.7397,23.681,23.7103,100383.1418
2013-03-11 11:20:00,40.35,40.36,40.2,40.22,259332.23864258348,23.7103,23.7162,23.6222,23.634,259332.2386
2013-03-11 11:25:00,40.23,40.23,40.05,40.06,405911.3300492611,23.6398,23.6398,23.5341,23.5399,405911.33
2013-03-11 11:30:00,40.06,40.14,39.94,39.96,398795.84017515054,23.5399,23.587,23.4694,23.4812,398795.8402
2013-03-11 11:35:00,39.96,39.96,39.77,39.85,514395.1833607006,23.4812,23.4812,23.3695,23.4165,514395.1834
2013-03-11 11:40:00,39.86,39.95,39.64,39.65,648823.2074438971,23.4224,23.4753,23.2931,23.299,648823.2074
2013-03-11 11:45:00,39.65,39.82,39.58,39.72,575369.4581280788,23.299,23.3989,23.2579,23.3402,575369.4581
2013-03-11 11:50:00,39.71,39.73,39.6,39.63,331362.88998357963,23.3343,23.346,23.2696,23.2873,331362.89
2013-03-11 11:55:00,39.63,39.83,39.63,39.76,672906.4039408867,23.2873,23.4048,23.2873,23.3637,672906.4039
2013-03-11 12:00:00,39.77,39.93,39.65,39.7,572085.3858784894,23.3695,23.4636,23.299,23.3284,572085.3859
2013-03-11 12:05:00,39.71,39.74,39.53,39.54,359605.9113300493,23.3343,23.3519,23.2285,23.2344,359605.9113
2013-03-11 12:10:00,39.54,39.6,39.43,39.51,328954.57033388066,23.2344,23.2696,23.1697,23.2168,328954.5703
2013-03-11 12:15:00,39.5,39.55,39.42,39.44,277394.63601532567,23.2109,23.2403,23.1639,23.1756,277394.636
2013-03-11 12:20:00,39.44,39.66,39.44,39.52,327640.9414340449,23.1756,23.3049,23.1756,23.2226,327640.9414
2013-03-11 12:25:00,39.51,39.62,39.5,39.62,164203.61247947454,23.2168,23.2814,23.2109,23.2814,164203.6125
2013-03-11 12:30:00,39.62,39.78,39.59,39.68,322167.4876847291,23.2814,23.3754,23.2638,23.3166,322167.4877
2013-03-11 12:35:00,39.67,39.74,39.63,39.7,111001.6420361248,23.3108,23.3519,23.2873,23.3284,111001.642
2013-03-11 12:40:00,39.7,39.89,39.68,39.87,242692.9392446634,23.3284,23.44,23.3166,23.4283,242692.9392
2013-03-11 12:45:00,39.87,40.03,39.87,39.87,296661.19321291737,23.4283,23.5223,23.4283,23.4283,296661.1932
2013-03-11 12:50:00,39.87,40.06,39.84,40.04,186206.8965517241,23.4283,23.5399,23.4107,23.5282,186206.8966
2013-03-11 12:55:00,40.04,40.21,40.04,40.2,227914.61412151068,23.5282,23.6281,23.5282,23.6222,227914.6141
2013-03-11 13:00:00,40.2,40.42,40.13,40.42,384017.51505199785,23.6222,23.7515,23.5811,23.7515,384017.5151
2013-03-11 13:05:00,40.42,40.58,40.39,40.45,262944.7181171319,23.7515,23.8455,23.7339,23.7691,262944.7181
2013-03-11 13:10:00,40.44,40.82,40.42,40.79,290530.9250136836,23.7632,23.9865,23.7515,23.9689,290530.925
2013-03-11 13:15:00,40.78,40.8,40.61,40.7,295785.44061302685,23.963,23.9748,23.8631,23.916,295785.4406
2013-03-11 13:20:00,40.69,40.71,40.44,40.5,257471.2643678161,23.9101,23.9219,23.7632,23.7985,257471.2644
2013-03-11 13:25:00,40.5,40.56,40.39,40.39,135413.24575807335,23.7985,23.8337,23.7339,23.7339,135413.2458
2013-03-11 13:30:00,40.39,40.46,40.28,40.33,198795.8401751505,23.7339,23.775,23.6692,23.6986,198795.8402
2013-03-11 13:35:00,40.33,40.5,40.33,40.49,170114.94252873564,23.6986,23.7985,23.6986,23.7926,170114.9425
2013-03-11 13:40:00,40.51,40.55,40.37,40.37,142638.20470717025,23.8044,23.8279,23.7221,23.7221,142638.2047
2013-03-11 13:45:00,40.37,40.4,40.3,40.38,141652.98303229338,23.7221,23.7397,23.681,23.728,141652.983
2013-03-11 13:50:00,40.39,40.47,40.26,40.46,137821.56540777232,23.7339,23.7809,23.6575,23.775,137821.5654
2013-03-11 13:55:00,40.47,40.57,40.45,40.57,112096.33278598796,23.7809,23.8396,23.7691,23.8396,112096.3328
2013-03-11 14:00:00,40.57,40.6,40.46,40.46,182922.82430213463,23.8396,23.8573,23.775,23.775,182922.8243
2013-03-11 14:05:00,40.46,40.6,40.45,40.59,142966.6119321292,23.775,23.8573,23.7691,23.8514,142966.6119
2013-03-11 14:10:00,40.58,40.65,40.54,40.63,139792.008757526,23.8455,23.8866,23.822,23.8749,139792.0088
2013-03-11 14:15:00,40.63,40.66,40.61,40.61,95566.5024630542,23.8749,23.8925,23.8631,23.8631,95566.5025
2013-03-11 14:20:00,40.61,40.68,40.51,40.67,128297.7558839628,23.8631,23.9043,23.8044,23.8984,128297.7559
2013-03-11 14:25:00,40.67,40.67,40.54,40.57,125889.43623426382,23.8984,23.8984,23.822,23.8396,125889.4362
2013-03-11 14:30:00,40.57,40.58,40.44,40.53,141871.92118226603,23.8396,23.8455,23.7632,23.8161,141871.9212
2013-03-11 14:35:00,40.54,40.58,40.5,40.5,104980.8429118774,23.822,23.8455,23.7985,23.7985,104980.8429
2013-03-11 14:40:00,40.5,40.58,40.49,40.51,148987.4110563766,23.7985,23.8455,23.7926,23.8044,148987.4111
2013-03-11 14:45:00,40.51,40.58,40.49,40.56,122933.77120963328,23.8044,23.8455,23.7926,23.8337,122933.7712
2013-03-11 14:50:00,40.56,40.58,40.51,40.54,167597.15380405035,23.8337,23.8455,23.8044,23.822,167597.1538
2013-03-11 14:55:00,40.53,40.57,40.47,40.57,168910.78270388616,23.8161,23.8396,23.7809,23.8396,168910.7827
2013-03-11 15:00:00,40.57,40.58,40.53,40.55,107498.63163656268,23.8396,23.8455,23.8161,23.8279,107498.6316
2013-03-11 15:05:00,40.55,40.57,40.51,40.56,109688.013136289,23.8279,23.8396,23.8044,23.8337,109688.0131
2013-03-11 15:10:00,40.55,40.57,40.5,40.52,204926.10837438423,23.8279,23.8396,23.7985,23.8102,204926.1084
2013-03-11 15:15:00,40.51,40.52,40.35,40.37,229447.1811713191,23.8044,23.8102,23.7103,23.7221,229447.1812
2013-03-11 15:20:00,40.37,40.39,40.25,40.28,284838.5331143952,23.7221,23.7339,23.6516,23.6692,284838.5331
2013-03-11 15:25:00,40.28,40.29,40.08,40.09,383032.293377121,23.6692,23.6751,23.5517,23.5576,383032.2934
2013-03-11 15:30:00,40.09,40.16,39.99,40.01,397701.1494252874,23.5576,23.5987,23.4988,23.5106,397701.1494
2013-03-11 15:35:00,40.0,40.01,39.78,39.81,414778.3251231528,23.5047,23.5106,23.3754,23.393,414778.3251
2013-03-11 15:40:00,39.82,39.83,39.51,39.54,808100.7115489874,23.3989,23.4048,23.2168,23.2344,808100.7115
2013-03-11 15:45:00,39.54,39.66,39.38,39.56,1414449.917898194,23.2344,23.3049,23.1404,23.2461,1414449.9179
2013-03-11 15:50:00,39.55,39.89,39.55,39.89,1074986.3163656266,23.2403,23.44,23.2403,23.44,1074986.3164
2013-03-11 15:55:00,39.9,39.97,39.82,39.94,852107.2796934866,23.4459,23.4871,23.3989,23.4694,852107.2797
2013-03-12 09:30:00,39.8,40.35,39.79,40.31,521948.54953475646,23.3872,23.7103,23.3813,23.6868,521948.5495
2013-03-12 09:35:00,40.32,40.35,40.08,40.31,236015.3256704981,23.6927,23.7103,23.5517,23.6868,236015.3257
2013-03-12 09:40:00,40.31,40.65,40.29,40.65,262178.4345922277,23.6868,23.8866,23.6751,23.8866,262178.4346
2013-03-12 09:45:00,40.64,40.78,40.56,40.6,587520.5254515599,23.8808,23.963,23.8337,23.8573,587520.5255
2013-03-12 09:50:00,40.58,40.88,40.57,40.82,296661.19321291737,23.8455,24.0218,23.8396,23.9865,296661.1932
2013-03-12 09:55:00,40.82,41.0,40.71,41.0,334099.61685823754,23.9865,24.0923,23.9219,24.0923,334099.6169
2013-03-12 10:00:00,41.0,41.23,40.94,41.22,445867.5424192666,24.0923,24.2275,24.057,24.2216,445867.5424
2013-03-12 10:05:00,41.23,41.37,41.13,41.13,423864.258347017,24.2275,24.3097,24.1687,24.1687,423864.2583
2013-03-12 10:10:00,41.13,41.15,40.96,41.03,225506.2944718117,24.1687,24.1804,24.0688,24.1099,225506.2945
2013-03-12 10:15:00,41.03,41.19,41.02,41.18,250465.24356869183,24.1099,24.2039,24.1041,24.1981,250465.2436
2013-03-12 10:20:00,41.17,41.17,40.97,41.05,213136.288998358,24.1922,24.1922,24.0747,24.1217,213136.289
2013-03-12 10:25:00,41.05,41.1,41.02,41.07,130377.6683087028,24.1217,24.1511,24.1041,24.1334,130377.6683
2013-03-12 10:30:00,41.08,41.08,40.99,41.05,342200.32840722497,24.1393,24.1393,24.0864,24.1217,342200.3284
2013-03-12 10:35:00,41.04,41.05,40.91,40.92,342419.2665571976,24.1158,24.1217,24.0394,24.0453,342419.2666
2013-03-12 10:40:00,40.92,41.04,40.85,41.02,208648.056923919,24.0453,24.1158,24.0042,24.1041,208648.0569
2013-03-12 10:45:00,41.02,41.06,40.99,41.01,237876.29994526543,24.1041,24.1276,24.0864,24.0982,237876.2999
2013-03-12 10:50:00,41.01,41.05,40.93,40.96,236891.07827038865,24.0982,24.1217,24.0512,24.0688,236891.0783
2013-03-12 10:55:00,40.97,40.98,40.72,40.76,211275.3147235906,24.0747,24.0805,23.9278,23.9513,211275.3147
2013-03-12 11:00:00,40.76,40.83,40.7,40.71,181280.7881773399,23.9513,23.9924,23.916,23.9219,181280.7882
2013-03-12 11:05:00,40.7,40.75,40.55,40.65,520963.3278598796,23.916,23.9454,23.8279,23.8866,520963.3279
2013-03-12 11:10:00,40.66,40.83,40.66,40.78,326436.7816091954,23.8925,23.9924,23.8925,23.963,326436.7816
2013-03-12 11:15:00,40.79,40.89,40.79,40.87,151176.7925561029,23.9689,24.0277,23.9689,24.0159,151176.7926
2013-03-12 11:20:00,40.88,40.88,40.67,40.68,185550.08210180624,24.0218,24.0218,23.8984,23.9043,185550.0821
2013-03-12 11:25:00,40.68,40.89,40.67,40.87,244116.0372194855,23.9043,24.0277,23.8984,24.0159,244116.0372
2013-03-12 11:30:00,40.84,40.96,40.81,40.94,107608.100711549,23.9983,24.0688,23.9807,24.057,107608.1007
2013-03-12 11:35:00,40.94,41.02,40.92,40.96,118007.66283524904,24.057,24.1041,24.0453,24.0688,118007.6628
2013-03-12 11:40:00,40.96,41.2,40.96,41.19,249589.4909688013,24.0688,24.2098,24.0688,24.2039,249589.491
2013-03-12 11:45:00,41.19,41.42,41.19,41.4,379638.7520525452,24.2039,24.3391,24.2039,24.3273,379638.7521
2013-03-12 11:50:00,41.4,41.44,41.23,41.23,262725.77996715927,24.3273,24.3509,24.2275,24.2275,262725.78
2013-03-12 11:55:00,41.24,41.25,41.13,41.13,135303.77668308702,24.2333,24.2392,24.1687,24.1687,135303.7767
2013-03-12 12:00:00,41.13,41.15,41.03,41.13,123700.0547345375,24.1687,24.1804,24.1099,24.1687,123700.0547
2013-03-12 12:05:00,41.14,41.19,41.11,41.15,96442.25506294472,24.1746,24.2039,24.1569,24.1804,96442.2551
2013-03-12 12:10:00,41.15,41.2,41.12,41.17,77394.63601532567,24.1804,24.2098,24.1628,24.1922,77394.636
2013-03-12 12:15:00,41.18,41.24,41.15,41.24,81882.86808976464,24.1981,24.2333,24.1804,24.2333,81882.8681
2013-03-12 12:20:00,41.24,41.24,41.17,41.21,76190.4761904762,24.2333,24.2333,24.1922,24.2157,76190.4762
2013-03-12 12:25:00,41.2,41.22,41.13,41.17,118007.66283524904,24.2098,24.2216,24.1687,24.1922,118007.6628
2013-03-12 12:30:00,41.18,41.24,41.16,41.23,114285.71428571428,24.1981,24.2333,24.1863,24.2275,114285.7143
2013-03-12 12:35:00,41.23,41.23,41.15,41.15,184893.2676518884,24.2275,24.2275,24.1804,24.1804,184893.2677
2013-03-12 12:40:00,41.16,41.17,41.0,41.05,174603.17460317462,24.1863,24.1922,24.0923,24.1217,174603.1746
2013-03-12 12:45:00,41.04,41.15,41.03,41.11,100711.54898741106,24.1158,24.1804,24.1099,24.1569,100711.549
2013-03-12 12:50:00,41.1,41.13,41.08,41.09,158401.7515051998,24.1511,24.1687,24.1393,24.1452,158401.7515
2013-03-12 12:55:00,41.09,41.1,41.04,41.05,118226.60098522168,24.1452,24.1511,24.1158,24.1217,118226.601
2013-03-12 13:00:00,41.05,41.13,41.05,41.09,131691.2972085386,24.1217,24.1687,24.1217,24.1452,131691.2972
2013-03-12 13:05:00,41.09,41.33,41.09,41.3,109688.013136289,24.1452,24.2862,24.1452,24.2686,109688.0131
2013-03-12 13:10:00,41.31,41.45,41.3,41.34,147673.78215654078,24.2745,24.3567,24.2686,24.2921,147673.7822
2013-03-12 13:15:00,41.34,41.37,41.28,41.36,86808.97646414889,24.2921,24.3097,24.2568,24.3038,86808.9765
2013-03-12 13:20:00,41.36,41.51,41.36,41.45,134428.0240831965,24.3038,24.392,24.3038,24.3567,134428.0241
2013-03-12 13:25:00,41.45,41.46,41.37,41.43,80459.77011494253,24.3567,24.3626,24.3097,24.345,80459.7701
2013-03-12 13:30:00,41.42,41.45,41.36,41.43,77941.98139025725,24.3391,24.3567,24.3038,24.345,77941.9814
2013-03-12 13:35:00,41.43,41.44,41.33,41.43,177120.96332785988,24.345,24.3509,24.2862,24.345,177120.9633
2013-03-12 13:40:00,41.43,41.46,41.36,41.45,127203.06513409964,24.345,24.3626,24.3038,24.3567,127203.0651
2013-03-12 13:45:00,41.45,41.5,41.41,41.48,93814.99726327312,24.3567,24.3861,24.3332,24.3744,93814.9973
2013-03-12 13:50:00,41.47,41.51,41.37,41.37,227148.33059660648,24.3685,24.392,24.3097,24.3097,227148.3306
2013-03-12 13:55:00,41.37,41.51,41.36,41.48,70498.08429118774,24.3097,24.392,24.3038,24.3744,70498.0843
2013-03-12 14:00:00,41.49,41.52,41.45,41.5,106294.4718117132,24.3802,24.3979,24.3567,24.3861,106294.4718
2013-03-12 14:05:00,41.51,41.55,41.43,41.5,129939.79200875752,24.392,24.4155,24.345,24.3861,129939.792
2013-03-12 14:10:00,41.51,41.59,41.45,41.59,137055.2818828681,24.392,24.439,24.3567,24.439,137055.2819
2013-03-12 14:15:00,41.59,41.6,41.42,41.5,138259.44170771755,24.439,24.4449,24.3391,24.3861,138259.4417
2013-03-12 14:20:00,41.49,41.53,41.43,41.49,91297.20853858785,24.3802,24.4037,24.345,24.3802,91297.2085
2013-03-12 14:25:00,41.51,41.52,41.45,41.48,69950.73891625616,24.392,24.3979,24.3567,24.3744,69950.7389
2013-03-12 14:30:00,41.49,41.56,41.48,41.51,84619.59496442255,24.3802,24.4214,24.3744,24.392,84619.595
2013-03-12 14:35:00,41.51,41.59,41.51,41.58,84400.65681444992,24.392,24.439,24.392,24.4331,84400.6568
2013-03-12 14:40:00,41.59,41.66,41.53,41.66,176245.21072796936,24.439,24.4801,24.4037,24.4801,176245.2107
2013-03-12 14:45:00,41.66,41.66,41.56,41.61,105637.6573617953,24.4801,24.4801,24.4214,24.4507,105637.6574
2013-03-12 14:50:00,41.61,41.71,41.56,41.7,176464.14887794197,24.4507,24.5095,24.4214,24.5036,176464.1489
2013-03-12 14:55:00,41.7,41.82,41.5,41.53,337493.1581828134,24.5036,24.5741,24.3861,24.4037,337493.1582
2013-03-12 15:00:00,41.53,41.61,41.52,41.52,90202.51778872468,24.4037,24.4507,24.3979,24.3979,90202.5178
2013-03-12 15:05:00,41.52,41.52,41.41,41.45,118007.66283524904,24.3979,24.3979,24.3332,24.3567,118007.6628
2013-03-12 15:10:00,41.45,41.62,41.45,41.56,132785.98795840176,24.3567,24.4566,24.3567,24.4214,132785.988
2013-03-12 15:15:00,41.56,41.6,41.54,41.55,128954.57033388068,24.4214,24.4449,24.4096,24.4155,128954.5703
2013-03-12 15:20:00,41.55,41.56,41.45,41.55,175807.3344280241,24.4155,24.4214,24.3567,24.4155,175807.3344
2013-03-12 15:25:00,41.55,41.56,41.48,41.56,172742.20032840723,24.4155,24.4214,24.3744,24.4214,172742.2003
2013-03-12 15:30:00,41.55,41.6,41.54,41.58,158620.6896551724,24.4155,24.4449,24.4096,24.4331,158620.6897
2013-03-12 15:35:00,41.59,41.65,41.57,41.62,162342.63820470718,24.439,24.4743,24.4272,24.4566,162342.6382
2013-03-12 15:40:00,41.62,41.64,41.6,41.61,174493.7055281883,24.4566,24.4684,24.4449,24.4507,174493.7055
2013-03-12 15:45:00,41.61,41.62,41.52,41.56,306294.4718117132,24.4507,24.4566,24.3979,24.4214,306294.4718
2013-03-12 15:50:00,41.56,41.61,41.55,41.6,272030.6513409962,24.4214,24.4507,24.4155,24.4449,272030.6513
2013-03-12 15:55:00,41.59,41.63,41.57,41.6,527640.9414340449,24.439,24.4625,24.4272,24.4449,527640.9414
2013-03-13 09:30:00,39.74,40.42,39.74,40.28,978434.5922276956,23.3519,23.7515,23.3519,23.6692,978434.5922
2013-03-13 09:35:00,40.28,40.7,40.27,40.48,687575.2599890531,23.6692,23.916,23.6633,23.7867,687575.26
2013-03-13 09:40:00,40.48,40.56,40.05,40.07,507827.0388615216,23.7867,23.8337,23.5341,23.5458,507827.0389
2013-03-13 09:45:00,40.16,40.26,39.82,39.95,527203.0651340997,23.5987,23.6575,23.3989,23.4753,527203.0651
2013-03-13 09:50:00,39.95,40.05,39.82,39.92,303776.6830870279,23.4753,23.5341,23.3989,23.4577,303776.6831
2013-03-13 09:55:00,39.91,39.93,39.76,39.83,345374.93158182816,23.4518,23.4636,23.3637,23.4048,345374.9316
2013-03-13 10:00:00,39.82,39.86,39.64,39.85,410509.0311986864,23.3989,23.4224,23.2931,23.4165,410509.0312
2013-03-13 10:05:00,39.83,39.94,39.65,39.66,379638.7520525452,23.4048,23.4694,23.299,23.3049,379638.7521
2013-03-13 10:10:00,39.66,39.69,39.51,39.53,541543.5139573071,23.3049,23.3225,23.2168,23.2285,541543.514
2013-03-13 10:15:00,39.53,39.62,39.51,39.56,437985.7690202518,23.2285,23.2814,23.2168,23.2461,437985.769
2013-03-13 10:20:00,39.57,39.79,39.46,39.76,298631.63656267105,23.252,23.3813,23.1874,23.3637,298631.6366
2013-03-13 10:25:00,39.77,39.87,39.75,39.84,415435.1395730706,23.3695,23.4283,23.3578,23.4107,415435.1396
2013-03-13 10:30:00,39.84,40.0,39.78,39.78,530706.0755336618,23.4107,23.5047,23.3754,23.3754,530706.0755
2013-03-13 10:35:00,39.78,39.78,39.65,39.71,398795.84017515054,23.3754,23.3754,23.299,23.3343,398795.8402
2013-03-13 10:40:00,39.71,39.88,39.65,39.88,405363.9846743295,23.3343,23.4342,23.299,23.4342,405363.9847
2013-03-13 10:45:00,39.89,40.0,39.84,39.89,429994.5265462507,23.44,23.5047,23.4107,23.44,429994.5265
2013-03-13 10:50:00,39.89,39.98,39.84,39.89,320744.38970990694,23.44,23.4929,23.4107,23.44,320744.3897
2013-03-13 10:55:00,39.89,40.03,39.89,39.93,360700.6020799125,23.44,23.5223,23.44,23.4636,360700.6021
2013-03-13 11:00:00,39.93,39.98,39.85,39.97,326874.6579091407,23.4636,23.4929,23.4165,23.4871,326874.6579
2013-03-13 11:05:00,39.97,40.15,39.97,40.13,394854.9534756431,23.4871,23.5928,23.4871,23.5811,394854.9535
2013-03-13 11:10:00,40.13,40.29,40.1,40.27,547892.7203065135,23.5811,23.6751,23.5634,23.6633,547892.7203
2013-03-13 11:15:00,40.27,40.33,40.18,40.26,489326.76518883416,23.6633,23.6986,23.6105,23.6575,489326.7652
2013-03-13 11:20:00,40.27,40.36,40.23,40.28,452107.2796934866,23.6633,23.7162,23.6398,23.6692,452107.2797
2013-03-13 11:25:00,40.28,40.34,40.27,40.29,201860.9742747674,23.6692,23.7045,23.6633,23.6751,201860.9743
2013-03-13 11:30:00,40.29,40.33,40.22,40.3,270388.61521620146,23.6751,23.6986,23.634,23.681,270388.6152
2013-03-13 11:35:00,40.3,40.33,40.17,40.19,207115.4898741106,23.681,23.6986,23.6046,23.6163,207115.4899
2013-03-13 11:40:00,40.2,40.36,40.19,40.35,166064.58675424193,23.6222,23.7162,23.6163,23.7103,166064.5868
2013-03-13 11:45:00,40.35,40.47,40.28,40.45,236343.73289545704,23.7103,23.7809,23.6692,23.7691,236343.7329
2013-03-13 11:50:00,40.44,40.65,40.43,40.64,259222.7695675972,23.7632,23.8866,23.7574,23.8808,259222.7696
2013-03-13 11:55:00,40.63,40.64,40.36,40.43,287027.91461412155,23.8749,23.8808,23.7162,23.7574,287027.9146
2013-03-13 12:00:00,40.43,40.46,40.36,40.46,342528.7356321839,23.7574,23.775,23.7162,23.775,342528.7356
2013-03-13 12:05:00,40.45,40.46,40.29,40.29,262506.8418171867,23.7691,23.775,23.6751,23.6751,262506.8418
2013-03-13 12:10:00,40.3,40.3,40.11,40.2,268965.5172413793,23.681,23.681,23.5693,23.6222,268965.5172
2013-03-13 12:15:00,40.2,40.29,40.19,40.26,126108.37438423646,23.6222,23.6751,23.6163,23.6575,126108.3744
2013-03-13 12:20:00,40.27,40.46,40.26,40.44,157635.46798029557,23.6633,23.775,23.6575,23.7632,157635.468
2013-03-13 12:25:00,40.44,40.58,40.42,40.5,282430.21346469625,23.7632,23.8455,23.7515,23.7985,282430.2135
2013-03-13 12:30:00,40.5,40.5,40.28,40.29,162889.98357963876,23.7985,23.7985,23.6692,23.6751,162889.9836
2013-03-13 12:35:00,40.28,40.4,40.28,40.4,225944.170771757,23.6692,23.7397,23.6692,23.7397,225944.1708
2013-03-13 12:40:00,40.41,40.49,40.37,40.44,135632.183908046,23.7456,23.7926,23.7221,23.7632,135632.1839
2013-03-13 12:45:00,40.44,40.49,40.43,40.44,102244.11603721949,23.7632,23.7926,23.7574,23.7632,102244.116
2013-03-13 12:50:00,40.44,40.56,40.43,40.52,113300.49261083743,23.7632,23.8337,23.7574,23.8102,113300.4926
2013-03-13 12:55:00,40.51,40.53,40.43,40.44,122495.89490968802,23.8044,23.8161,23.7574,23.7632,122495.8949
2013-03-13 13:00:00,40.44,40.44,40.31,40.34,141762.4521072797,23.7632,23.7632,23.6868,23.7045,141762.4521
2013-03-13 13:05:00,40.34,40.41,40.34,40.39,90968.80131362892,23.7045,23.7456,23.7045,23.7339,90968.8013
2013-03-13 13:10:00,40.39,40.39,40.33,40.39,103557.7449370553,23.7339,23.7339,23.6986,23.7339,103557.7449
2013-03-13 13:15:00,40.39,40.42,40.35,40.37,76518.88341543515,23.7339,23.7515,23.7103,23.7221,76518.8834
2013-03-13 13:20:00,40.37,40.39,40.33,40.39,94690.74986316366,23.7221,23.7339,23.6986,23.7339,94690.7499
2013-03-13 13:25:00,40.39,40.41,40.35,40.39,71264.36781609195,23.7339,23.7456,23.7103,23.7339,71264.3678
2013-03-13 13:30:00,40.39,40.39,40.29,40.32,137931.03448275864,23.7339,23.7339,23.6751,23.6927,137931.0345
2013-03-13 13:35:00,40.32,40.37,40.3,40.3,169020.25177887248,23.6927,23.7221,23.681,23.681,169020.2518
2013-03-13 13:40:00,40.3,40.41,40.3,40.39,92610.83743842364,23.681,23.7456,23.681,23.7339,92610.8374
2013-03-13 13:45:00,40.39,40.42,40.35,40.36,71483.3059660646,23.7339,23.7515,23.7103,23.7162,71483.306
2013-03-13 13:50:00,40.36,40.36,40.19,40.2,268089.7646414888,23.7162,23.7162,23.6163,23.6222,268089.7646
2013-03-13 13:55:00,40.19,40.23,40.15,40.21,145265.4625068418,23.6163,23.6398,23.5928,23.6281,145265.4625
2013-03-13 14:00:00,40.2,40.27,40.16,40.18,146141.21510673236,23.6222,23.6633,23.5987,23.6105,146141.2151
2013-03-13 14:05:00,40.18,40.18,40.08,40.1,219923.3716475096,23.6105,23.6105,23.5517,23.5634,219923.3716
2013-03-13 14:10:00,40.1,40.11,40.03,40.04,227257.7996715928,23.5634,23.5693,23.5223,23.5282,227257.7997
2013-03-13 14:15:00,40.04,40.08,39.98,39.99,159715.3804050356,23.5282,23.5517,23.4929,23.4988,159715.3804
2013-03-13 14:20:00,39.98,40.04,39.95,40.0,174603.17460317462,23.4929,23.5282,23.4753,23.5047,174603.1746
2013-03-13 14:25:00,40.01,40.08,40.0,40.0,116256.157635468,23.5106,23.5517,23.5047,23.5047,116256.1576
2013-03-13 14:30:00,40.01,40.03,39.97,39.97,79802.95566502464,23.5106,23.5223,23.4871,23.4871,79802.9557
2013-03-13 14:35:00,39.97,39.98,39.9,39.94,320415.982484948,23.4871,23.4929,23.4459,23.4694,320415.9825
2013-03-13 14:40:00,39.95,39.95,39.83,39.84,167159.2775041051,23.4753,23.4753,23.4048,23.4107,167159.2775
2013-03-13 14:45:00,39.83,39.86,39.66,39.67,326984.126984127,23.4048,23.4224,23.3049,23.3108,326984.127
2013-03-13 14:50:00,39.67,39.74,39.66,39.73,197701.1494252873,23.3108,23.3519,23.3049,23.346,197701.1494
2013-03-13 14:55:00,39.74,39.75,39.58,39.67,360262.72577996715,23.3519,23.3578,23.2579,23.3108,360262.7258
2013-03-13 15:00:00,39.68,39.74,39.67,39.73,149534.75643130817,23.3166,23.3519,23.3108,23.346,149534.7564
2013-03-13 15:05:00,39.73,39.74,39.61,39.67,175916.8035030104,23.346,23.3519,23.2755,23.3108,175916.8035
2013-03-13 15:10:00,39.67,39.68,39.58,39.63,211384.7837985769,23.3108,23.3166,23.2579,23.2873,211384.7838
2013-03-13 15:15:00,39.64,39.76,39.63,39.68,250574.71264367813,23.2931,23.3637,23.2873,23.3166,250574.7126
2013-03-13 15:20:00,39.67,39.78,39.64,39.72,199781.06185002736,23.3108,23.3754,23.2931,23.3402,199781.0619
2013-03-13 15:25:00,39.72,39.76,39.67,39.76,154351.39573070608,23.3402,23.3637,23.3108,23.3637,154351.3957
2013-03-13 15:30:00,39.76,39.78,39.73,39.73,197920.08757526,23.3637,23.3754,23.346,23.346,197920.0876
2013-03-13 15:35:00,39.74,39.86,39.73,39.85,230213.46469622327,23.3519,23.4224,23.346,23.4165,230213.4647
2013-03-13 15:40:00,39.86,39.86,39.7,39.71,282320.7443897099,23.4224,23.4224,23.3284,23.3343,282320.7444
2013-03-13 15:45:00,39.7,39.77,39.67,39.7,374712.6436781609,23.3284,23.3695,23.3108,23.3284,374712.6437
2013-03-13 15:50:00,39.7,39.71,39.66,39.67,455391.3519430761,23.3284,23.3343,23.3049,23.3108,455391.3519
2013-03-13 15:55:00,39.66,39.69,39.64,39.67,629337.7120963328,23.3049,23.3225,23.2931,23.3108,629337.7121
2013-03-14 09:30:00,39.94,39.98,39.75,39.77,292172.9611384784,23.4694,23.4929,23.3578,23.3695,292172.9611
2013-03-14 09:35:00,39.78,39.86,39.65,39.65,244663.38259441708,23.3754,23.4224,23.299,23.299,244663.3826
2013-03-14 09:40:00,39.66,39.74,39.35,39.35,380186.0974274768,23.3049,23.3519,23.1227,23.1227,380186.0974
2013-03-14 09:45:00,39.35,39.4,39.0,39.03,887356.3218390805,23.1227,23.1521,22.9171,22.9347,887356.3218
2013-03-14 09:50:00,39.03,39.17,38.98,39.13,730596.6064586755,22.9347,23.017,22.9053,22.9935,730596.6065
2013-03-14 09:55:00,39.13,39.14,38.96,39.13,463163.65626710455,22.9935,22.9993,22.8936,22.9935,463163.6563
2013-03-14 10:00:00,39.13,39.34,39.12,39.31,323700.0547345375,22.9935,23.1169,22.9876,23.0992,323700.0547
2013-03-14 10:05:00,39.31,39.38,39.11,39.21,269622.33169129724,23.0992,23.1404,22.9817,23.0405,269622.3317
2013-03-14 10:10:00,39.21,39.35,39.16,39.25,190147.7832512316,23.0405,23.1227,23.0111,23.064,190147.7833
2013-03-14 10:15:00,39.25,39.26,39.01,39.07,300492.61083743843,23.064,23.0698,22.9229,22.9582,300492.6108
2013-03-14 10:20:00,39.08,39.11,38.89,39.06,419266.5571975917,22.9641,22.9817,22.8524,22.9523,419266.5572
2013-03-14 10:25:00,39.07,39.11,38.92,38.99,142200.32840722497,22.9582,22.9817,22.8701,22.9112,142200.3284
2013-03-14 10:30:00,39.0,39.05,38.83,39.05,238095.2380952381,22.9171,22.9464,22.8172,22.9464,238095.2381
2013-03-14 10:35:00,39.05,39.05,38.84,38.95,199233.7164750958,22.9464,22.9464,22.823,22.8877,199233.7165
2013-03-14 10:40:00,38.95,39.09,38.87,39.08,237328.95457033388,22.8877,22.97,22.8407,22.9641,237328.9546
2013-03-14 10:45:00,39.07,39.12,38.98,39.04,134428.0240831965,22.9582,22.9876,22.9053,22.9406,134428.0241
2013-03-14 10:50:00,39.04,39.09,38.99,39.03,131910.2353585112,22.9406,22.97,22.9112,22.9347,131910.2354
2013-03-14 10:55:00,39.04,39.14,38.99,39.07,133552.27148330596,22.9406,22.9993,22.9112,22.9582,133552.2715
2013-03-14 11:00:00,39.07,39.11,38.93,38.96,119321.29173508484,22.9582,22.9817,22.8759,22.8936,119321.2917
2013-03-14 11:05:00,38.95,39.07,38.95,39.03,146579.09140667762,22.8877,22.9582,22.8877,22.9347,146579.0914
2013-03-14 11:10:00,39.04,39.09,39.02,39.04,99945.26546250684,22.9406,22.97,22.9288,22.9406,99945.2655
2013-03-14 11:15:00,39.05,39.15,39.04,39.1,115708.8122605364,22.9464,23.0052,22.9406,22.9758,115708.8123
2013-03-14 11:20:00,39.1,39.11,38.96,38.97,144170.77175697865,22.9758,22.9817,22.8936,22.8994,144170.7718
2013-03-14 11:25:00,38.97,39.08,38.96,39.05,102572.52326217844,22.8994,22.9641,22.8936,22.9464,102572.5233
2013-03-14 11:30:00,39.06,39.12,39.03,39.03,97099.06951286262,22.9523,22.9876,22.9347,22.9347,97099.0695
2013-03-14 11:35:00,39.03,39.08,39.03,39.04,110454.29666119322,22.9347,22.9641,22.9347,22.9406,110454.2967
2013-03-14 11:40:00,39.05,39.14,39.04,39.06,149096.8801313629,22.9464,22.9993,22.9406,22.9523,149096.8801
2013-03-14 11:45:00,39.06,39.16,39.05,39.12,160372.19485495347,22.9523,23.0111,22.9464,22.9876,160372.1949
2013-03-14 11:50:00,39.11,39.22,39.1,39.18,122167.48768472909,22.9817,23.0463,22.9758,23.0228,122167.4877
2013-03-14 11:55:00,39.19,39.28,39.18,39.28,152709.35960591133,23.0287,23.0816,23.0228,23.0816,152709.3596
2013-03-14 12:00:00,39.28,39.32,39.16,39.31,322058.01860974275,23.0816,23.1051,23.0111,23.0992,322058.0186
2013-03-14 12:05:00,39.31,39.41,39.28,39.38,128516.69403393542,23.0992,23.158,23.0816,23.1404,128516.694
2013-03-14 12:10:00,39.38,39.4,39.33,39.39,122058.01860974276,23.1404,23.1521,23.111,23.1462,122058.0186
2013-03-14 12:15:00,39.39,39.48,39.38,39.48,226710.4542966612,23.1462,23.1991,23.1404,23.1991,226710.4543
2013-03-14 12:20:00,39.47,39.53,39.43,39.46,104980.8429118774,23.1932,23.2285,23.1697,23.1874,104980.8429
2013-03-14 12:25:00,39.46,39.48,39.39,39.42,85495.34756431308,23.1874,23.1991,23.1462,23.1639,85495.3476
2013-03-14 12:30:00,39.42,39.47,39.4,39.46,86261.6310892173,23.1639,23.1932,23.1521,23.1874,86261.6311
2013-03-14 12:35:00,39.47,39.53,39.45,39.49,222660.0985221675,23.1932,23.2285,23.1815,23.205,222660.0985
2013-03-14 12:40:00,39.49,39.64,39.48,39.62,172413.7931034483,23.205,23.2931,23.1991,23.2814,172413.7931
2013-03-14 12:45:00,39.62,39.66,39.59,39.64,172194.85495347565,23.2814,23.3049,23.2638,23.2931,172194.855
2013-03-14 12:50:00,39.64,39.69,39.55,39.56,153694.58128078817,23.2931,23.3225,23.2403,23.2461,153694.5813
2013-03-14 12:55:00,39.55,39.57,39.53,39.55,116256.157635468,23.2403,23.252,23.2285,23.2403,116256.1576
2013-03-14 13:00:00,39.55,39.56,39.45,39.55,206239.73727422004,23.2403,23.2461,23.1815,23.2403,206239.7373
2013-03-14 13:05:00,39.55,39.61,39.54,39.59,92391.89928845102,23.2403,23.2755,23.2344,23.2638,92391.8993
2013-03-14 13:10:00,39.59,39.66,39.57,39.57,127750.4105090312,23.2638,23.3049,23.252,23.252,127750.4105
2013-03-14 13:15:00,39.57,39.59,39.52,39.53,106185.00273672688,23.252,23.2638,23.2226,23.2285,106185.0027
2013-03-14 13:20:00,39.53,39.62,39.53,39.61,96113.84783798576,23.2285,23.2814,23.2285,23.2755,96113.8478
2013-03-14 13:25:00,39.62,39.64,39.57,39.58,118117.13191023536,23.2814,23.2931,23.252,23.2579,118117.1319
2013-03-14 13:30:00,39.58,39.64,39.55,39.55,115051.9978106185,23.2579,23.2931,23.2403,23.2403,115051.9978
2013-03-14 13:35:00,39.55,39.65,39.55,39.61,126108.37438423646,23.2403,23.299,23.2403,23.2755,126108.3744
2013-03-14 13:40:00,39.61,39.62,39.58,39.59,130049.26108374384,23.2755,23.2814,23.2579,23.2638,130049.2611
2013-03-14 13:45:00,39.59,39.59,39.48,39.49,245210.72796934863,23.2638,23.2638,23.1991,23.205,245210.728
2013-03-14 13:50:00,39.5,39.58,39.5,39.56,90859.3322386426,23.2109,23.2579,23.2109,23.2461,90859.3322
2013-03-14 13:55:00,39.55,39.66,39.55,39.6,199890.53092501368,23.2403,23.3049,23.2403,23.2696,199890.5309
2013-03-14 14:00:00,39.61,39.65,39.59,39.64,178981.93760262727,23.2755,23.299,23.2638,23.2931,178981.9376
2013-03-14 14:05:00,39.64,39.74,39.63,39.71,156540.7772304324,23.2931,23.3519,23.2873,23.3343,156540.7772
2013-03-14 14:10:00,39.71,39.87,39.7,39.83,266119.3212917351,23.3343,23.4283,23.3284,23.4048,266119.3213
2013-03-14 14:15:00,39.84,39.85,39.73,39.78,163875.2052545156,23.4107,23.4165,23.346,23.3754,163875.2053
2013-03-14 14:20:00,39.78,39.84,39.74,39.84,145046.5243568692,23.3754,23.4107,23.3519,23.4107,145046.5244
2013-03-14 14:25:00,39.85,39.87,39.75,39.78,84291.18773946361,23.4165,23.4283,23.3578,23.3754,84291.1877
2013-03-14 14:30:00,39.78,39.83,39.74,39.81,103995.62123700057,23.3754,23.4048,23.3519,23.393,103995.6212
2013-03-14 14:35:00,39.82,39.9,39.81,39.86,136179.52928297757,23.3989,23.4459,23.393,23.4224,136179.5293
2013-03-14 14:40:00,39.85,39.98,39.84,39.96,269731.8007662836,23.4165,23.4929,23.4107,23.4812,269731.8008
2013-03-14 14:45:00,39.97,40.0,39.95,39.99,137383.68910782706,23.4871,23.5047,23.4753,23.4988,137383.6891
2013-03-14 14:50:00,39.98,40.09,39.97,40.09,225506.2944718117,23.4929,23.5576,23.4871,23.5576,225506.2945
2013-03-14 14:55:00,40.08,40.11,40.08,40.09,267432.9501915709,23.5517,23.5693,23.5517,23.5576,267432.9502
2013-03-14 15:00:00,40.09,40.09,39.97,40.04,218171.8664477285,23.5576,23.5576,23.4871,23.5282,218171.8664
2013-03-14 15:05:00,40.04,40.07,40.01,40.03,167049.80842911877,23.5282,23.5458,23.5106,23.5223,167049.8084
2013-03-14 15:10:00,40.02,40.03,39.96,40.0,195511.76792556103,23.5164,23.5223,23.4812,23.5047,195511.7679
2013-03-14 15:15:00,40.0,40.03,39.99,40.0,280240.8319649699,23.5047,23.5223,23.4988,23.5047,280240.832
2013-03-14 15:20:00,40.0,40.02,39.98,39.99,182922.82430213463,23.5047,23.5164,23.4929,23.4988,182922.8243
2013-03-14 15:25:00,39.99,39.99,39.85,39.87,391351.94307608105,23.4988,23.4988,23.4165,23.4283,391351.9431
2013-03-14 15:30:00,39.87,40.01,39.87,39.97,308702.7914614121,23.4283,23.5106,23.4283,23.4871,308702.7915
2013-03-14 15:35:00,39.97,40.05,39.97,40.05,288998.3579638752,23.4871,23.5341,23.4871,23.5341,288998.358
2013-03-14 15:40:00,40.05,40.16,40.04,40.14,360700.6020799125,23.5341,23.5987,23.5282,23.587,360700.6021
2013-03-14 15:45:00,40.15,40.19,40.1,40.12,520306.5134099617,23.5928,23.6163,23.5634,23.5752,520306.5134
2013-03-14 15:50:00,40.12,40.14,40.02,40.05,461083.7438423645,23.5752,23.587,23.5164,23.5341,461083.7438
2013-03-14 15:55:00,40.06,40.08,39.99,40.03,593322.3864258347,23.5399,23.5517,23.4988,23.5223,593322.3864
2013-03-15 09:30:00,40.04,40.31,40.04,40.31,1095457.033388068,23.5282,23.6868,23.5282,23.6868,1095457.0334
2013-03-15 09:35:00,40.31,40.41,40.29,40.37,131253.42090859334,23.6868,23.7456,23.6751,23.7221,131253.4209
2013-03-15 09:40:00,40.37,40.39,40.29,40.34,87575.2599890531,23.7221,23.7339,23.6751,23.7045,87575.26
2013-03-15 09:45:00,40.34,40.4,40.2,40.39,189162.5615763547,23.7045,23.7397,23.6222,23.7339,189162.5616
2013-03-15 09:50:00,40.4,40.61,40.39,40.58,250246.3054187192,23.7397,23.8631,23.7339,23.8455,250246.3054
2013-03-15 09:55:00,40.59,40.61,40.44,40.5,153475.64313081556,23.8514,23.8631,23.7632,23.7985,153475.6431
2013-03-15 10:00:00,40.49,40.53,40.34,40.51,202079.91242474003,23.7926,23.8161,23.7045,23.8044,202079.9124
2013-03-15 10:05:00,40.51,40.53,40.41,40.47,229009.30487137384,23.8044,23.8161,23.7456,23.7809,229009.3049
2013-03-15 10:10:00,40.46,40.48,40.39,40.4,154679.80295566504,23.775,23.7867,23.7339,23.7397,154679.803
2013-03-15 10:15:00,40.39,40.5,40.39,40.49,133990.14778325125,23.7339,23.7985,23.7339,23.7926,133990.1478
2013-03-15 10:20:00,40.5,40.51,40.44,40.46,102681.99233716476,23.7985,23.8044,23.7632,23.775,102681.9923
2013-03-15 10:25:00,40.47,40.63,40.42,40.58,186097.42747673785,23.7809,23.8749,23.7515,23.8455,186097.4275
2013-03-15 10:30:00,40.59,40.73,40.58,40.67,188396.27805145047,23.8514,23.9336,23.8455,23.8984,188396.2781
2013-03-15 10:35:00,40.67,40.76,40.62,40.7,212370.00547345376,23.8984,23.9513,23.869,23.916,212370.0055
2013-03-15 10:40:00,40.7,40.78,40.58,40.77,334537.4931581828,23.916,23.963,23.8455,23.9571,334537.4932
2013-03-15 10:45:00,40.76,40.95,40.74,40.8,396387.5205254516,23.9513,24.0629,23.9395,23.9748,396387.5205
2013-03-15 10:50:00,40.81,40.94,40.75,40.92,206130.2681992337,23.9807,24.057,23.9454,24.0453,206130.2682
2013-03-15 10:55:00,40.91,41.01,40.88,40.92,252983.03229337712,24.0394,24.0982,24.0218,24.0453,252983.0323
2013-03-15 11:00:00,40.91,41.08,40.91,41.04,150629.44718117133,24.0394,24.1393,24.0394,24.1158,150629.4472
2013-03-15 11:05:00,41.05,41.08,40.89,40.89,193103.4482758621,24.1217,24.1393,24.0277,24.0277,193103.4483
2013-03-15 11:10:00,40.9,40.95,40.82,40.84,134975.3694581281,24.0335,24.0629,23.9865,23.9983,134975.3695
2013-03-15 11:15:00,40.83,40.92,40.78,40.91,82539.68253968254,23.9924,24.0453,23.963,24.0394,82539.6825
2013-03-15 11:20:00,40.9,40.94,40.85,40.9,80897.6464148878,24.0335,24.057,24.0042,24.0335,80897.6464
2013-03-15 11:25:00,40.91,40.92,40.82,40.82,65134.09961685824,24.0394,24.0453,23.9865,23.9865,65134.0996
2013-03-15 11:30:00,40.83,40.86,40.81,40.82,86808.97646414889,23.9924,24.01,23.9807,23.9865,86808.9765
2013-03-15 11:35:00,40.82,40.82,40.77,40.81,61083.743842364536,23.9865,23.9865,23.9571,23.9807,61083.7438
2013-03-15 11:40:00,40.8,40.87,40.78,40.86,49042.14559386973,23.9748,24.0159,23.963,24.01,49042.1456
2013-03-15 11:45:00,40.86,40.86,40.74,40.84,180076.62835249043,24.01,24.01,23.9395,23.9983,180076.6284
2013-03-15 11:50:00,40.85,40.91,40.8,40.8,86918.4455391352,24.0042,24.0394,23.9748,23.9748,86918.4455
2013-03-15 11:55:00,40.79,40.85,40.77,40.8,83196.49698960045,23.9689,24.0042,23.9571,23.9748,83196.497
2013-03-15 12:00:00,40.81,40.84,40.75,40.77,60536.39846743296,23.9807,23.9983,23.9454,23.9571,60536.3985
2013-03-15 12:05:00,40.77,40.83,40.77,40.82,67214.01204159825,23.9571,23.9924,23.9571,23.9865,67214.012
2013-03-15 12:10:00,40.81,40.82,40.72,40.77,87575.2599890531,23.9807,23.9865,23.9278,23.9571,87575.26
2013-03-15 12:15:00,40.76,40.8,40.75,40.76,57033.38806787083,23.9513,23.9748,23.9454,23.9513,57033.3881
2013-03-15 12:20:00,40.75,40.77,40.65,40.65,111111.11111111112,23.9454,23.9571,23.8866,23.8866,111111.1111
2013-03-15 12:25:00,40.65,40.75,40.65,40.72,40831.964969896006,23.8866,23.9454,23.8866,23.9278,40831.965
2013-03-15 12:30:00,40.71,40.72,40.64,40.72,38752.052545156,23.9219,23.9278,23.8808,23.9278,38752.0525
2013-03-15 12:35:00,40.73,40.75,40.65,40.71,54844.006568144505,23.9336,23.9454,23.8866,23.9219,54844.0066
2013-03-15 12:40:00,40.71,40.77,40.69,40.74,122605.36398467432,23.9219,23.9571,23.9101,23.9395,122605.364
2013-03-15 12:45:00,40.75,40.84,40.75,40.82,92829.77558839628,23.9454,23.9983,23.9454,23.9865,92829.7756
2013-03-15 12:50:00,40.82,40.84,40.71,40.71,68199.2337164751,23.9865,23.9983,23.9219,23.9219,68199.2337
2013-03-15 12:55:00,40.71,40.77,40.71,40.73,55938.69731800767,23.9219,23.9571,23.9219,23.9336,55938.6973
2013-03-15 13:00:00,40.74,40.78,40.71,40.77,43130.81554460865,23.9395,23.963,23.9219,23.9571,43130.8155
2013-03-15 13:05:00,40.76,40.82,40.73,40.76,44991.78981937603,23.9513,23.9865,23.9336,23.9513,44991.7898
2013-03-15 13:10:00,40.75,40.81,40.74,40.74,36672.14012041599,23.9454,23.9807,23.9395,23.9395,36672.1401
2013-03-15 13:15:00,40.74,40.84,40.72,40.81,56814.44991789819,23.9395,23.9983,23.9278,23.9807,56814.4499
2013-03-15 13:20:00,40.82,40.88,40.81,40.82,86042.69293924466,23.9865,24.0218,23.9807,23.9865,86042.6929
2013-03-15 13:25:00,40.83,40.92,40.83,40.92,70717.02244116037,23.9924,24.0453,23.9924,24.0453,70717.0224
2013-03-15 13:30:00,40.91,40.95,40.88,40.9,66557.19759168035,24.0394,24.0629,24.0218,24.0335,66557.1976
2013-03-15 13:35:00,40.9,40.92,40.87,40.9,32840.72249589491,24.0335,24.0453,24.0159,24.0335,32840.7225
2013-03-15 13:40:00,40.9,40.91,40.84,40.9,45867.54241926656,24.0335,24.0394,23.9983,24.0335,45867.5424
2013-03-15 13:45:00,40.88,40.89,40.81,40.83,104105.09031198687,24.0218,24.0277,23.9807,23.9924,104105.0903
2013-03-15 13:50:00,40.83,40.83,40.69,40.71,148659.00383141762,23.9924,23.9924,23.9101,23.9219,148659.0038
2013-03-15 13:55:00,40.71,40.72,40.66,40.71,93267.65188834154,23.9219,23.9278,23.8925,23.9219,93267.6519
2013-03-15 14:00:00,40.71,40.76,40.66,40.73,105856.59551176793,23.9219,23.9513,23.8925,23.9336,105856.5955
2013-03-15 14:05:00,40.74,40.75,40.66,40.7,73453.74931581829,23.9395,23.9454,23.8925,23.916,73453.7493
2013-03-15 14:10:00,40.7,40.76,40.69,40.7,79693.48659003832,23.916,23.9513,23.9101,23.916,79693.4866
2013-03-15 14:15:00,40.7,40.72,40.65,40.68,48166.3929939792,23.916,23.9278,23.8866,23.9043,48166.393
2013-03-15 14:20:00,40.68,40.71,40.62,40.65,87465.79091406678,23.9043,23.9219,23.869,23.8866,87465.7909
2013-03-15 14:25:00,40.64,40.65,40.5,40.51,134975.3694581281,23.8808,23.8866,23.7985,23.8044,134975.3695
2013-03-15 14:30:00,40.52,40.59,40.51,40.57,101039.95621237002,23.8102,23.8514,23.8044,23.8396,101039.9562
2013-03-15 14:35:00,40.58,40.63,40.51,40.6,172742.20032840723,23.8455,23.8749,23.8044,23.8573,172742.2003
2013-03-15 14:40:00,40.61,40.69,40.6,40.68,127422.00328407226,23.8631,23.9101,23.8573,23.9043,127422.0033
2013-03-15 14:45:00,40.68,40.71,40.64,40.65,114504.65243568692,23.9043,23.9219,23.8808,23.8866,114504.6524
2013-03-15 14:50:00,40.65,40.68,40.63,40.65,155555.55555555556,23.8866,23.9043,23.8749,23.8866,155555.5556
2013-03-15 14:55:00,40.65,40.69,40.63,40.65,156102.90093048714,23.8866,23.9101,23.8749,23.8866,156102.9009
2013-03-15 15:00:00,40.64,40.68,40.61,40.65,152709.35960591133,23.8808,23.9043,23.8631,23.8866,152709.3596
2013-03-15 15:05:00,40.66,40.7,40.61,40.69,114285.71428571428,23.8925,23.916,23.8631,23.9101,114285.7143
2013-03-15 15:10:00,40.68,40.7,40.61,40.61,91735.08483853312,23.9043,23.916,23.8631,23.8631,91735.0848
2013-03-15 15:15:00,40.61,40.66,40.59,40.61,91297.20853858785,23.8631,23.8925,23.8514,23.8631,91297.2085
2013-03-15 15:20:00,40.61,40.66,40.56,40.57,123918.99288451012,23.8631,23.8925,23.8337,23.8396,123918.9929
2013-03-15 15:25:00,40.56,40.62,40.56,40.61,81226.05363984675,23.8337,23.869,23.8337,23.8631,81226.0536
2013-03-15 15:30:00,40.61,40.62,40.55,40.62,190038.3141762452,23.8631,23.869,23.8279,23.869,190038.3142
2013-03-15 15:35:00,40.62,40.67,40.6,40.62,246414.8877941981,23.869,23.8984,23.8573,23.869,246414.8878
2013-03-15 15:40:00,40.62,40.67,40.61,40.62,194745.48440065683,23.869,23.8984,23.8631,23.869,194745.4844
2013-03-15 15:45:00,40.62,40.65,40.57,40.59,310563.76573617954,23.869,23.8866,23.8396,23.8514,310563.7657
2013-03-15 15:50:00,40.59,40.6,40.5,40.52,453749.3158182814,23.8514,23.8573,23.7985,23.8102,453749.3158
2013-03-15 15:55:00,40.52,40.52,40.36,40.39,1429885.0574712644,23.8102,23.8102,23.7162,23.7339,1429885.0575
2013-03-18 09:30:00,39.78,39.84,39.64,39.72,217077.17569786537,23.3754,23.4107,23.2931,23.3402,217077.1757
2013-03-18 09:35:00,39.7,40.21,39.67,40.1,172413.7931034483,23.3284,23.6281,23.3108,23.5634,172413.7931
2013-03-18 09:40:00,40.12,40.21,40.04,40.12,107060.7553366174,23.5752,23.6281,23.5282,23.5752,107060.7553
2013-03-18 09:45:00,40.12,40.39,40.09,40.39,149096.8801313629,23.5752,23.7339,23.5576,23.7339,149096.8801
2013-03-18 09:50:00,40.38,40.62,40.34,40.39,367706.6228790367,23.728,23.869,23.7045,23.7339,367706.6229
2013-03-18 09:55:00,40.39,40.58,40.35,40.49,138149.97263273125,23.7339,23.8455,23.7103,23.7926,138149.9726
2013-03-18 10:00:00,40.47,40.53,40.41,40.5,84072.24958949097,23.7809,23.8161,23.7456,23.7985,84072.2496
2013-03-18 10:05:00,40.5,40.53,40.32,40.33,141871.92118226603,23.7985,23.8161,23.6927,23.6986,141871.9212
2013-03-18 10:10:00,40.33,40.5,40.33,40.5,85385.87848932677,23.6986,23.7985,23.6986,23.7985,85385.8785
2013-03-18 10:15:00,40.5,40.54,40.33,40.48,107279.69348659004,23.7985,23.822,23.6986,23.7867,107279.6935
2013-03-18 10:20:00,40.48,40.68,40.47,40.68,159386.97318007663,23.7867,23.9043,23.7809,23.9043,159386.9732
2013-03-18 10:25:00,40.67,40.76,40.6,40.76,172523.2621784346,23.8984,23.9513,23.8573,23.9513,172523.2622
2013-03-18 10:30:00,40.77,40.85,40.64,40.65,139682.53968253967,23.9571,24.0042,23.8808,23.8866,139682.5397
2013-03-18 10:35:00,40.65,40.82,40.59,40.7,87246.85276409415,23.8866,23.9865,23.8514,23.916,87246.8528
2013-03-18 10:40:00,40.69,40.8,40.63,40.71,90202.51778872468,23.9101,23.9748,23.8749,23.9219,90202.5178
2013-03-18 10:45:00,40.71,40.88,40.69,40.88,85166.94033935413,23.9219,24.0218,23.9101,24.0218,85166.9403
2013-03-18 10:50:00,40.87,40.97,40.86,40.91,151505.19978106185,24.0159,24.0747,24.01,24.0394,151505.1998
2013-03-18 10:55:00,40.89,40.98,40.85,40.87,87684.7290640394,24.0277,24.0805,24.0042,24.0159,87684.7291
2013-03-18 11:00:00,40.87,40.88,40.75,40.82,139682.53968253967,24.0159,24.0218,23.9454,23.9865,139682.5397
2013-03-18 11:05:00,40.82,40.93,40.71,40.92,103995.62123700057,23.9865,24.0512,23.9219,24.0453,103995.6212
2013-03-18 11:10:00,40.92,41.0,40.92,40.93,54187.1921182266,24.0453,24.0923,24.0453,24.0512,54187.1921
2013-03-18 11:15:00,40.93,41.0,40.92,40.95,57361.795292829775,24.0512,24.0923,24.0453,24.0629,57361.7953
2013-03-18 11:20:00,40.95,41.04,40.92,41.03,104542.96661193212,24.0629,24.1158,24.0453,24.1099,104542.9666
2013-03-18 11:25:00,41.03,41.03,40.9,40.95,111767.925561029,24.1099,24.1099,24.0335,24.0629,111767.9256
2013-03-18 11:30:00,40.93,41.01,40.92,41.01,66995.07389162562,24.0512,24.0982,24.0453,24.0982,66995.0739
2013-03-18 11:35:00,41.01,41.04,40.96,40.97,101149.42528735632,24.0982,24.1158,24.0688,24.0747,101149.4253
2013-03-18 11:40:00,40.98,41.0,40.82,40.89,103010.3995621237,24.0805,24.0923,23.9865,24.0277,103010.3996
2013-03-18 11:45:00,40.87,40.91,40.84,40.87,78598.79584017515,24.0159,24.0394,23.9983,24.0159,78598.7958
2013-03-18 11:50:00,40.87,40.96,40.87,40.94,50246.30541871922,24.0159,24.0688,24.0159,24.057,50246.3054
2013-03-18 11:55:00,40.94,40.96,40.92,40.92,56376.57361795293,24.057,24.0688,24.0453,24.0453,56376.5736
2013-03-18 12:00:00,40.92,41.05,40.92,41.05,143732.8954570334,24.0453,24.1217,24.0453,24.1217,143732.8955
2013-03-18 12:05:00,41.05,41.15,41.05,41.09,193103.4482758621,24.1217,24.1804,24.1217,24.1452,193103.4483
2013-03-18 12:10:00,41.08,41.15,41.03,41.06,106403.9408866995,24.1393,24.1804,24.1099,24.1276,106403.9409
2013-03-18 12:15:00,41.06,41.12,41.01,41.08,112424.74001094692,24.1276,24.1628,24.0982,24.1393,112424.74
2013-03-18 12:20:00,41.08,41.09,40.95,40.98,63492.06349206349,24.1393,24.1452,24.0629,24.0805,63492.0635
2013-03-18 12:25:00,40.97,41.02,40.92,40.92,56157.6354679803,24.0747,24.1041,24.0453,24.0453,56157.6355
2013-03-18 12:30:00,40.92,40.95,40.91,40.93,48604.26929392447,24.0453,24.0629,24.0394,24.0512,48604.2693
2013-03-18 12:35:00,40.93,40.94,40.89,40.92,57799.67159277504,24.0512,24.057,24.0277,24.0453,57799.6716
2013-03-18 12:40:00,40.92,40.92,40.89,40.9,48604.26929392447,24.0453,24.0453,24.0277,24.0335,48604.2693
2013-03-18 12:45:00,40.91,40.94,40.9,40.92,46852.76409414341,24.0394,24.057,24.0335,24.0453,46852.7641
2013-03-18 12:50:00,40.92,41.01,40.91,40.99,46414.88779419814,24.0453,24.0982,24.0394,24.0864,46414.8878
2013-03-18 12:55:00,41.0,41.05,40.99,41.03,53749.315818281335,24.0923,24.1217,24.0864,24.1099,53749.3158
2013-03-18 13:00:00,41.03,41.04,40.95,40.98,32402.846195949645,24.1099,24.1158,24.0629,24.0805,32402.8462
2013-03-18 13:05:00,40.98,40.98,40.92,40.94,37766.83087027915,24.0805,24.0805,24.0453,24.057,37766.8309
2013-03-18 13:10:00,40.94,41.01,40.93,41.01,44553.91351943076,24.057,24.0982,24.0512,24.0982,44553.9135
2013-03-18 13:15:00,41.0,41.03,40.98,41.02,41160.37219485496,24.0923,24.1099,24.0805,24.1041,41160.3722
2013-03-18 13:20:00,41.01,41.02,40.97,41.0,33607.00602079913,24.0982,24.1041,24.0747,24.0923,33607.006
2013-03-18 13:25:00,41.0,41.02,40.92,40.92,67651.88834154351,24.0923,24.1041,24.0453,24.0453,67651.8883
2013-03-18 13:30:00,40.93,40.99,40.88,40.92,49808.42911877395,24.0512,24.0864,24.0218,24.0453,49808.4291
2013-03-18 13:35:00,40.91,40.92,40.85,40.92,73125.34209085934,24.0394,24.0453,24.0042,24.0453,73125.3421
2013-03-18 13:40:00,40.92,40.95,40.84,40.84,71045.42966611932,24.0453,24.0629,23.9983,23.9983,71045.4297
2013-03-18 13:45:00,40.84,40.93,40.82,40.92,51122.05801860974,23.9983,24.0512,23.9865,24.0453,51122.058
2013-03-18 13:50:00,40.92,40.92,40.82,40.84,56704.98084291188,24.0453,24.0453,23.9865,23.9983,56704.9808
2013-03-18 13:55:00,40.85,40.91,40.8,40.82,56048.16639299398,24.0042,24.0394,23.9748,23.9865,56048.1664
2013-03-18 14:00:00,40.81,40.89,40.81,40.86,43897.099069512864,23.9807,24.0277,23.9807,24.01,43897.0991
2013-03-18 14:05:00,40.86,40.9,40.81,40.81,58237.54789272031,24.01,24.0335,23.9807,23.9807,58237.5479
2013-03-18 14:10:00,40.82,40.92,40.81,40.89,86152.16201423098,23.9865,24.0453,23.9807,24.0277,86152.162
2013-03-18 14:15:00,40.9,40.94,40.88,40.92,85933.22386425835,24.0335,24.057,24.0218,24.0453,85933.2239
2013-03-18 14:20:00,40.92,40.98,40.88,40.97,73891.62561576355,24.0453,24.0805,24.0218,24.0747,73891.6256
2013-03-18 14:25:00,40.96,40.96,40.89,40.95,48823.2074438971,24.0688,24.0688,24.0277,24.0629,48823.2074
2013-03-18 14:30:00,40.96,40.98,40.9,40.92,68856.048166393,24.0688,24.0805,24.0335,24.0453,68856.0482
2013-03-18 14:35:00,40.93,41.02,40.91,40.99,48056.923918992885,24.0512,24.1041,24.0394,24.0864,48056.9239
2013-03-18 14:40:00,40.99,41.07,40.96,41.07,79036.67214012041,24.0864,24.1334,24.0688,24.1334,79036.6721
2013-03-18 14:45:00,41.06,41.07,40.93,40.97,81007.11548987411,24.1276,24.1334,24.0512,24.0747,81007.1155
2013-03-18 14:50:00,40.98,40.98,40.92,40.92,48823.2074438971,24.0805,24.0805,24.0453,24.0453,48823.2074
2013-03-18 14:55:00,40.92,40.94,40.83,40.84,83087.02791461413,24.0453,24.057,23.9924,23.9983,83087.0279
2013-03-18 15:00:00,40.83,40.92,40.83,40.86,53420.90859332239,23.9924,24.0453,23.9924,24.01,53420.9086
2013-03-18 15:05:00,40.86,40.94,40.86,40.9,84948.0021893815,24.01,24.057,24.01,24.0335,84948.0022
2013-03-18 15:10:00,40.9,40.97,40.89,40.89,61631.08921729612,24.0335,24.0747,24.0277,24.0277,61631.0892
2013-03-18 15:15:00,40.89,40.91,40.69,40.74,161466.88560481663,24.0277,24.0394,23.9101,23.9395,161466.8856
2013-03-18 15:20:00,40.74,40.75,40.63,40.68,166064.58675424193,23.9395,23.9454,23.8749,23.9043,166064.5868
2013-03-18 15:25:00,40.68,40.68,40.54,40.56,177120.96332785988,23.9043,23.9043,23.822,23.8337,177120.9633
2013-03-18 15:30:00,40.56,40.56,40.5,40.51,254077.7230432403,23.8337,23.8337,23.7985,23.8044,254077.723
2013-03-18 15:35:00,40.51,40.53,40.46,40.47,144608.64805692394,23.8044,23.8161,23.775,23.7809,144608.6481
2013-03-18 15:40:00,40.47,40.59,40.47,40.55,112643.67816091956,23.7809,23.8514,23.7809,23.8279,112643.6782
2013-03-18 15:45:00,40.54,40.6,40.51,40.52,190038.3141762452,23.822,23.8573,23.8044,23.8102,190038.3142
2013-03-18 15:50:00,40.51,40.55,40.49,40.51,210290.0930487137,23.8044,23.8279,23.7926,23.8044,210290.093
2013-03-18 15:55:00,40.51,40.57,40.49,40.56,220032.8407224959,23.8044,23.8396,23.7926,23.8337,220032.8407
2013-03-19 09:30:00,40.47,40.69,40.47,40.64,135413.24575807335,23.7809,23.9101,23.7809,23.8808,135413.2458
2013-03-19 09:35:00,40.63,40.64,40.42,40.42,95019.1570881226,23.8749,23.8808,23.7515,23.7515,95019.1571
2013-03-19 09:40:00,40.39,40.39,40.24,40.27,81554.46086480569,23.7339,23.7339,23.6457,23.6633,81554.4609
2013-03-19 09:45:00,40.24,40.38,40.16,40.29,129173.50848385332,23.6457,23.728,23.5987,23.6751,129173.5085
2013-03-19 09:50:00,40.29,40.38,40.23,40.24,103010.3995621237,23.6751,23.728,23.6398,23.6457,103010.3996
2013-03-19 09:55:00,40.25,40.47,40.18,40.43,189709.90695128628,23.6516,23.7809,23.6105,23.7574,189709.907
2013-03-19 10:00:00,40.44,40.74,40.44,40.74,182375.47892720308,23.7632,23.9395,23.7632,23.9395,182375.4789
2013-03-19 10:05:00,40.74,40.74,40.56,40.58,52654.62506841817,23.9395,23.9395,23.8337,23.8455,52654.6251
2013-03-19 10:10:00,40.59,40.59,40.46,40.52,46852.76409414341,23.8514,23.8514,23.775,23.8102,46852.7641
2013-03-19 10:15:00,40.51,40.61,40.49,40.61,80569.23918992885,23.8044,23.8631,23.7926,23.8631,80569.2392
2013-03-19 10:20:00,40.61,40.63,40.45,40.48,63382.594417077176,23.8631,23.8749,23.7691,23.7867,63382.5944
2013-03-19 10:25:00,40.47,40.47,40.34,40.43,78708.26491516148,23.7809,23.7809,23.7045,23.7574,78708.2649
2013-03-19 10:30:00,40.44,40.44,40.3,40.31,50136.836343732895,23.7632,23.7632,23.681,23.6868,50136.8363
2013-03-19 10:35:00,40.32,40.49,40.31,40.44,46743.29501915709,23.6927,23.7926,23.6868,23.7632,46743.295
2013-03-19 10:40:00,40.44,40.44,40.34,40.4,78927.2030651341,23.7632,23.7632,23.7045,23.7397,78927.2031
2013-03-19 10:45:00,40.39,40.43,40.24,40.24,86590.03831417624,23.7339,23.7574,23.6457,23.6457,86590.0383
2013-03-19 10:50:00,40.26,40.44,40.25,40.42,71373.83689107827,23.6575,23.7632,23.6516,23.7515,71373.8369
2013-03-19 10:55:00,40.41,40.41,40.35,40.4,30979.74822112753,23.7456,23.7456,23.7103,23.7397,30979.7482
2013-03-19 11:00:00,40.43,40.48,40.38,40.48,64805.69239189929,23.7574,23.7867,23.728,23.7867,64805.6924
2013-03-19 11:05:00,40.48,40.71,40.48,40.71,141434.04488232074,23.7867,23.9219,23.7867,23.9219,141434.0449
2013-03-19 11:10:00,40.71,40.82,40.66,40.74,221674.87684729064,23.9219,23.9865,23.8925,23.9395,221674.8768
2013-03-19 11:15:00,40.73,40.73,40.62,40.62,76518.88341543515,23.9336,23.9336,23.869,23.869,76518.8834
2013-03-19 11:20:00,40.62,40.68,40.57,40.58,55938.69731800767,23.869,23.9043,23.8396,23.8455,55938.6973
2013-03-19 11:25:00,40.58,40.59,40.5,40.5,62835.2490421456,23.8455,23.8514,23.7985,23.7985,62835.249
2013-03-19 11:30:00,40.52,40.56,40.43,40.43,73453.74931581829,23.8102,23.8337,23.7574,23.7574,73453.7493
2013-03-19 11:35:00,40.44,40.44,40.31,40.33,96332.7859879584,23.7632,23.7632,23.6868,23.6986,96332.786
2013-03-19 11:40:00,40.33,40.43,40.32,40.39,98960.04378763,23.6986,23.7574,23.6927,23.7339,98960.0438
2013-03-19 11:45:00,40.38,40.39,40.23,40.23,70388.61521620142,23.728,23.7339,23.6398,23.6398,70388.6152
2013-03-19 11:50:00,40.23,40.23,40.03,40.09,145374.93158182813,23.6398,23.6398,23.5223,23.5576,145374.9316
2013-03-19 11:55:00,40.09,40.09,39.85,39.97,152162.01423097975,23.5576,23.5576,23.4165,23.4871,152162.0142
2013-03-19 12:00:00,39.96,40.18,39.96,40.17,73015.87301587302,23.4812,23.6105,23.4812,23.6046,73015.873
2013-03-19 12:05:00,40.16,40.17,40.03,40.07,38314.17624521073,23.5987,23.6046,23.5223,23.5458,38314.1762
2013-03-19 12:10:00,40.07,40.07,39.97,39.98,49917.898193760266,23.5458,23.5458,23.4871,23.4929,49917.8982
2013-03-19 12:15:00,39.97,39.97,39.88,39.92,125670.4980842912,23.4871,23.4871,23.4342,23.4577,125670.4981
2013-03-19 12:20:00,39.92,40.03,39.89,40.0,73015.87301587302,23.4577,23.5223,23.44,23.5047,73015.873
2013-03-19 12:25:00,39.99,40.11,39.97,40.08,85604.8166392994,23.4988,23.5693,23.4871,23.5517,85604.8166
2013-03-19 12:30:00,40.08,40.12,40.0,40.02,65900.38314176246,23.5517,23.5752,23.5047,23.5164,65900.3831
2013-03-19 12:35:00,40.03,40.1,40.03,40.07,44882.32074438971,23.5223,23.5634,23.5223,23.5458,44882.3207
2013-03-19 12:40:00,40.07,40.13,40.04,40.13,108483.85331143952,23.5458,23.5811,23.5282,23.5811,108483.8533
2013-03-19 12:45:00,40.13,40.13,40.08,40.08,90421.45593869733,23.5811,23.5811,23.5517,23.5517,90421.4559
2013-03-19 12:50:00,40.08,40.1,40.06,40.07,33716.47509578544,23.5517,23.5634,23.5399,23.5458,33716.4751
2013-03-19 12:55:00,40.07,40.09,40.02,40.08,34482.75862068966,23.5458,23.5576,23.5164,23.5517,34482.7586
2013-03-19 13:00:00,40.08,40.08,39.97,39.97,66885.6048166393,23.5517,23.5517,23.4871,23.4871,66885.6048
2013-03-19 13:05:00,39.97,40.08,39.97,40.01,78489.32676518883,23.4871,23.5517,23.4871,23.5106,78489.3268
2013-03-19 13:10:00,40.01,40.07,39.98,40.01,44444.444444444445,23.5106,23.5458,23.4929,23.5106,44444.4444
2013-03-19 13:15:00,40.01,40.01,39.87,39.87,126327.3125342091,23.5106,23.5106,23.4283,23.4283,126327.3125
2013-03-19 13:20:00,39.88,39.88,39.8,39.84,113300.49261083743,23.4342,23.4342,23.3872,23.4107,113300.4926
2013-03-19 13:25:00,39.83,39.84,39.74,39.78,175916.8035030104,23.4048,23.4107,23.3519,23.3754,175916.8035
2013-03-19 13:30:00,39.8,39.92,39.76,39.92,170662.28790366722,23.3872,23.4577,23.3637,23.4577,170662.2879
2013-03-19 13:35:00,39.92,39.92,39.78,39.83,98960.04378763,23.4577,23.4577,23.3754,23.4048,98960.0438
2013-03-19 13:40:00,39.82,39.85,39.78,39.84,37547.89272030652,23.3989,23.4165,23.3754,23.4107,37547.8927
2013-03-19 13:45:00,39.85,39.9,39.84,39.88,33278.598795840175,23.4165,23.4459,23.4107,23.4342,33278.5988
2013-03-19 13:50:00,39.89,39.94,39.85,39.87,49370.552818828684,23.44,23.4694,23.4165,23.4283,49370.5528
2013-03-19 13:55:00,39.87,39.97,39.87,39.97,87903.66721401205,23.4283,23.4871,23.4283,23.4871,87903.6672
2013-03-19 14:00:00,39.97,39.97,39.95,39.96,152818.82868089766,23.4871,23.4871,23.4753,23.4812,152818.8287
2013-03-19 14:05:00,39.95,40.08,39.95,40.02,122058.01860974276,23.4753,23.5517,23.4753,23.5164,122058.0186
2013-03-19 14:10:00,40.02,40.04,39.96,39.97,68308.70279146142,23.5164,23.5282,23.4812,23.4871,68308.7028
2013-03-19 14:15:00,39.98,40.06,39.95,39.99,125013.6836343733,23.4929,23.5399,23.4753,23.4988,125013.6836
2013-03-19 14:20:00,40.0,40.05,39.92,40.02,91187.73946360154,23.5047,23.5341,23.4577,23.5164,91187.7395
2013-03-19 14:25:00,40.02,40.06,39.97,39.98,78598.79584017515,23.5164,23.5399,23.4871,23.4929,78598.7958
2013-03-19 14:30:00,39.99,40.07,39.97,40.01,121401.20415982486,23.4988,23.5458,23.4871,23.5106,121401.2042
2013-03-19 14:35:00,40.01,40.04,39.98,40.03,85495.34756431308,23.5106,23.5282,23.4929,23.5223,85495.3476
2013-03-19 14:40:00,40.03,40.08,39.97,40.0,83196.49698960045,23.5223,23.5517,23.4871,23.5047,83196.497
2013-03-19 14:45:00,40.01,40.07,39.96,40.03,69950.73891625616,23.5106,23.5458,23.4812,23.5223,69950.7389
2013-03-19 14:50:00,40.03,40.06,39.99,40.0,76409.41434044883,23.5223,23.5399,23.4988,23.5047,76409.4143
2013-03-19 14:55:00,40.0,40.03,39.94,40.01,64696.223316912976,23.5047,23.5223,23.4694,23.5106,64696.2233
2013-03-19 15:00:00,40.01,40.08,40.01,40.04,78598.79584017515,23.5106,23.5517,23.5106,23.5282,78598.7958
2013-03-19 15:05:00,40.04,40.04,39.93,39.98,88560.48166392994,23.5282,23.5282,23.4636,23.4929,88560.4817
2013-03-19 15:10:00,39.97,40.25,39.97,40.25,180405.03557744937,23.4871,23.6516,23.4871,23.6516,180405.0356
2013-03-19 15:15:00,40.25,40.32,40.1,40.11,141762.4521072797,23.6516,23.6927,23.5634,23.5693,141762.4521
2013-03-19 15:20:00,40.11,40.13,40.02,40.08,92610.83743842364,23.5693,23.5811,23.5164,23.5517,92610.8374
2013-03-19 15:25:00,40.09,40.2,40.08,40.19,187411.05637657363,23.5576,23.6222,23.5517,23.6163,187411.0564
2013-03-19 15:30:00,40.19,40.22,40.11,40.22,180186.09742747675,23.6163,23.634,23.5693,23.634,180186.0974
2013-03-19 15:35:00,40.22,40.32,40.15,40.29,144061.30268199235,23.634,23.6927,23.5928,23.6751,144061.3027
2013-03-19 15:40:00,40.3,40.36,40.26,40.33,260207.991242474,23.681,23.7162,23.6575,23.6986,260207.9912
2013-03-19 15:45:00,40.33,40.39,40.29,40.37,248823.20744389712,23.6986,23.7339,23.6751,23.7221,248823.2074
2013-03-19 15:50:00,40.37,40.49,40.37,40.45,313628.8998357964,23.7221,23.7926,23.7221,23.7691,313628.8998
2013-03-19 15:55:00,40.44,40.44,40.35,40.39,442802.4083196497,23.7632,23.7632,23.7103,23.7339,442802.4083
2013-03-20 09:30:00,40.63,40.79,40.52,40.57,290968.8013136289,23.8749,23.9689,23.8102,23.8396,290968.8013
2013-03-20 09:35:00,40.57,40.9,40.52,40.8,325013.6836343733,23.8396,24.0335,23.8102,23.9748,325013.6836
2013-03-20 09:40:00,40.8,40.87,40.74,40.79,152052.54515599343,23.9748,24.0159,23.9395,23.9689,152052.5452
2013-03-20 09:45:00,40.79,40.8,40.64,40.66,128845.10125889436,23.9689,23.9748,23.8808,23.8925,128845.1013
2013-03-20 09:50:00,40.66,40.73,40.58,40.71,237657.36179529285,23.8925,23.9336,23.8455,23.9219,237657.3618
2013-03-20 09:55:00,40.71,40.77,40.6,40.64,94143.40448823207,23.9219,23.9571,23.8573,23.8808,94143.4045
2013-03-20 10:00:00,40.66,40.76,40.63,40.63,172851.66940339355,23.8925,23.9513,23.8749,23.8749,172851.6694
2013-03-20 10:05:00,40.63,40.71,40.5,40.53,159824.8494800219,23.8749,23.9219,23.7985,23.8161,159824.8495
2013-03-20 10:10:00,40.54,40.59,40.38,40.5,174165.29830322936,23.822,23.8514,23.728,23.7985,174165.2983
2013-03-20 10:15:00,40.5,40.55,40.43,40.43,119430.76081007117,23.7985,23.8279,23.7574,23.7574,119430.7608
2013-03-20 10:20:00,40.43,40.45,40.25,40.29,118007.66283524904,23.7574,23.7691,23.6516,23.6751,118007.6628
2013-03-20 10:25:00,40.29,40.5,40.24,40.47,160810.07115489876,23.6751,23.7985,23.6457,23.7809,160810.0712
2013-03-20 10:30:00,40.48,40.51,40.39,40.39,178325.12315270936,23.7867,23.8044,23.7339,23.7339,178325.1232
2013-03-20 10:35:00,40.39,40.45,40.29,40.3,175697.86535303778,23.7339,23.7691,23.6751,23.681,175697.8654
2013-03-20 10:40:00,40.29,40.49,40.27,40.41,120963.3278598796,23.6751,23.7926,23.6633,23.7456,120963.3279
2013-03-20 10:45:00,40.41,40.51,40.4,40.44,113738.36891078272,23.7456,23.8044,23.7397,23.7632,113738.3689
2013-03-20 10:50:00,40.44,40.47,40.39,40.42,90202.51778872468,23.7632,23.7809,23.7339,23.7515,90202.5178
2013-03-20 10:55:00,40.43,40.44,40.26,40.32,125889.43623426382,23.7574,23.7632,23.6575,23.6927,125889.4362
2013-03-20 11:00:00,40.32,40.33,40.17,40.28,216201.4230979748,23.6927,23.6986,23.6046,23.6692,216201.4231
2013-03-20 11:05:00,40.28,40.33,40.26,40.33,131910.2353585112,23.6692,23.6986,23.6575,23.6986,131910.2354
2013-03-20 11:10:00,40.33,40.4,40.29,40.4,133552.27148330596,23.6986,23.7397,23.6751,23.7397,133552.2715
2013-03-20 11:15:00,40.4,40.43,40.15,40.22,236343.73289545704,23.7397,23.7574,23.5928,23.634,236343.7329
2013-03-20 11:20:00,40.22,40.29,40.21,40.28,69512.8626163109,23.634,23.6751,23.6281,23.6692,69512.8626
2013-03-20 11:25:00,40.29,40.38,40.28,40.37,90311.986863711,23.6751,23.728,23.6692,23.7221,90311.9869
2013-03-20 11:30:00,40.38,40.48,40.34,40.4,142638.20470717025,23.728,23.7867,23.7045,23.7397,142638.2047
2013-03-20 11:35:00,40.4,40.45,40.4,40.42,73453.74931581829,23.7397,23.7691,23.7397,23.7515,73453.7493
2013-03-20 11:40:00,40.41,40.5,40.34,40.39,128954.57033388068,23.7456,23.7985,23.7045,23.7339,128954.5703
2013-03-20 11:45:00,40.39,40.41,40.28,40.29,58565.95511767926,23.7339,23.7456,23.6692,23.6751,58565.9551
2013-03-20 11:50:00,40.29,40.31,40.21,40.29,153475.64313081556,23.6751,23.6868,23.6281,23.6751,153475.6431
2013-03-20 11:55:00,40.3,40.3,40.23,40.25,73563.2183908046,23.681,23.681,23.6398,23.6516,73563.2184
2013-03-20 12:00:00,40.24,40.34,40.19,40.34,140339.35413245758,23.6457,23.7045,23.6163,23.7045,140339.3541
2013-03-20 12:05:00,40.34,40.39,40.28,40.36,74329.50191570881,23.7045,23.7339,23.6692,23.7162,74329.5019
2013-03-20 12:10:00,40.36,40.41,40.35,40.4,107608.100711549,23.7162,23.7456,23.7103,23.7397,107608.1007
2013-03-20 12:15:00,40.39,40.39,40.29,40.32,68637.11001642037,23.7339,23.7339,23.6751,23.6927,68637.11
2013-03-20 12:20:00,40.33,40.38,40.32,40.33,37438.4236453202,23.6986,23.728,23.6927,23.6986,37438.4236
2013-03-20 12:25:00,40.33,40.4,40.33,40.37,129720.8538587849,23.6986,23.7397,23.6986,23.7221,129720.8539
2013-03-20 12:30:00,40.37,40.37,40.29,40.29,93814.99726327312,23.7221,23.7221,23.6751,23.6751,93814.9973
2013-03-20 12:35:00,40.29,40.34,40.29,40.31,56923.91899288452,23.6751,23.7045,23.6751,23.6868,56923.919
2013-03-20 12:40:00,40.32,40.39,40.31,40.39,122605.36398467432,23.6927,23.7339,23.6868,23.7339,122605.364
2013-03-20 12:45:00,40.39,40.39,40.34,40.37,34592.227695675974,23.7339,23.7339,23.7045,23.7221,34592.2277
2013-03-20 12:50:00,40.38,40.4,40.34,40.34,78708.26491516148,23.728,23.7397,23.7045,23.7045,78708.2649
2013-03-20 12:55:00,40.34,40.39,40.33,40.39,63492.06349206349,23.7045,23.7339,23.6986,23.7339,63492.0635
2013-03-20 13:00:00,40.39,40.46,40.39,40.42,113409.96168582376,23.7339,23.775,23.7339,23.7515,113409.9617
2013-03-20 13:05:00,40.43,40.56,40.42,40.56,124685.27640941436,23.7574,23.8337,23.7515,23.8337,124685.2764
2013-03-20 13:10:00,40.56,40.56,40.48,40.5,149863.1636562671,23.8337,23.8337,23.7867,23.7985,149863.1637
2013-03-20 13:15:00,40.5,40.52,40.46,40.5,139682.53968253967,23.7985,23.8102,23.775,23.7985,139682.5397
2013-03-20 13:20:00,40.5,40.5,40.44,40.49,87137.38368910782,23.7985,23.7985,23.7632,23.7926,87137.3837
2013-03-20 13:25:00,40.48,40.53,40.46,40.53,71264.36781609195,23.7867,23.8161,23.775,23.8161,71264.3678
2013-03-20 13:30:00,40.53,40.54,40.49,40.5,90968.80131362892,23.8161,23.822,23.7926,23.7985,90968.8013
2013-03-20 13:35:00,40.5,40.5,40.44,40.49,42692.93924466339,23.7985,23.7985,23.7632,23.7926,42692.9392
2013-03-20 13:40:00,40.49,40.5,40.45,40.49,51997.81061850028,23.7926,23.7985,23.7691,23.7926,51997.8106
2013-03-20 13:45:00,40.49,40.6,40.49,40.58,88779.41981390258,23.7926,23.8573,23.7926,23.8455,88779.4198
2013-03-20 13:50:00,40.57,40.64,40.55,40.63,84181.71866447729,23.8396,23.8808,23.8279,23.8749,84181.7187
2013-03-20 13:55:00,40.64,40.7,40.64,40.66,66557.19759168035,23.8808,23.916,23.8808,23.8925,66557.1976
2013-03-20 14:00:00,40.66,40.71,40.63,40.68,85385.87848932677,23.8925,23.9219,23.8749,23.9043,85385.8785
2013-03-20 14:05:00,40.68,40.72,40.63,40.63,99945.26546250684,23.9043,23.9278,23.8749,23.8749,99945.2655
2013-03-20 14:10:00,40.63,40.68,40.63,40.67,93158.18281335523,23.8749,23.9043,23.8749,23.8984,93158.1828
2013-03-20 14:15:00,40.68,40.78,40.67,40.75,183141.7624521073,23.9043,23.963,23.8984,23.9454,183141.7625
2013-03-20 14:20:00,40.74,40.85,40.72,40.85,135851.1220580186,23.9395,24.0042,23.9278,24.0042,135851.1221
2013-03-20 14:25:00,40.83,40.86,40.77,40.81,124028.46195949645,23.9924,24.01,23.9571,23.9807,124028.462
2013-03-20 14:30:00,40.8,40.92,40.77,40.84,160043.7876299945,23.9748,24.0453,23.9571,23.9983,160043.7876
2013-03-20 14:35:00,40.85,40.96,40.85,40.96,181609.19540229885,24.0042,24.0688,24.0042,24.0688,181609.1954
2013-03-20 14:40:00,40.96,41.02,40.93,40.93,97427.47673782158,24.0688,24.1041,24.0512,24.0512,97427.4767
2013-03-20 14:45:00,40.92,41.03,40.91,41.03,114504.65243568692,24.0453,24.1099,24.0394,24.1099,114504.6524
2013-03-20 14:50:00,41.02,41.05,41.0,41.03,128078.81773399016,24.1041,24.1217,24.0923,24.1099,128078.8177
2013-03-20 14:55:00,41.03,41.03,40.9,40.91,78708.26491516148,24.1099,24.1099,24.0335,24.0394,78708.2649
2013-03-20 15:00:00,40.92,40.95,40.82,40.95,106513.40996168584,24.0453,24.0629,23.9865,24.0629,106513.41
2013-03-20 15:05:00,40.94,40.96,40.85,40.86,80897.6464148878,24.057,24.0688,24.0042,24.01,80897.6464
2013-03-20 15:10:00,40.86,41.03,40.86,41.03,129392.44663382597,24.01,24.1099,24.01,24.1099,129392.4466
2013-03-20 15:15:00,41.02,41.06,41.0,41.03,87246.85276409415,24.1041,24.1276,24.0923,24.1099,87246.8528
2013-03-20 15:20:00,41.03,41.03,40.95,40.96,92282.4302134647,24.1099,24.1099,24.0629,24.0688,92282.4302
2013-03-20 15:25:00,40.96,41.0,40.92,40.92,119759.1680350301,24.0688,24.0923,24.0453,24.0453,119759.168
2013-03-20 15:30:00,40.92,41.01,40.92,40.96,108702.79146141215,24.0453,24.0982,24.0453,24.0688,108702.7915
2013-03-20 15:35:00,40.96,40.99,40.93,40.94,91406.67761357415,24.0688,24.0864,24.0512,24.057,91406.6776
2013-03-20 15:40:00,40.95,41.03,40.95,41.03,154460.8648056924,24.0629,24.1099,24.0629,24.1099,154460.8648
2013-03-20 15:45:00,41.03,41.03,40.94,40.97,344499.17898193764,24.1099,24.1099,24.057,24.0747,344499.179
2013-03-20 15:50:00,40.97,40.98,40.86,40.89,343732.8954570334,24.0747,24.0805,24.01,24.0277,343732.8955
2013-03-20 15:55:00,40.89,40.89,40.79,40.81,335632.183908046,24.0277,24.0277,23.9689,23.9807,335632.1839
2013-03-21 09:30:00,40.46,40.61,40.21,40.53,198248.49480021893,23.775,23.8631,23.6281,23.8161,198248.4948
2013-03-21 09:35:00,40.53,40.71,40.42,40.69,104214.55938697318,23.8161,23.9219,23.7515,23.9101,104214.5594
2013-03-21 09:40:00,40.69,40.69,40.33,40.51,132129.17350848386,23.9101,23.9101,23.6986,23.8044,132129.1735
2013-03-21 09:45:00,40.53,40.54,40.39,40.5,122824.30213464696,23.8161,23.822,23.7339,23.7985,122824.3021
2013-03-21 09:50:00,40.5,40.53,40.39,40.5,85276.40941434045,23.7985,23.8161,23.7339,23.7985,85276.4094
2013-03-21 09:55:00,40.5,40.57,40.42,40.47,119759.1680350301,23.7985,23.8396,23.7515,23.7809,119759.168
2013-03-21 10:00:00,40.48,40.52,40.38,40.41,83415.43513957308,23.7867,23.8102,23.728,23.7456,83415.4351
2013-03-21 10:05:00,40.4,40.47,40.35,40.45,122933.77120963328,23.7397,23.7809,23.7103,23.7691,122933.7712
2013-03-21 10:10:00,40.45,40.47,40.42,40.46,131253.42090859334,23.7691,23.7809,23.7515,23.775,131253.4209
2013-03-21 10:15:00,40.45,40.46,40.29,40.36,165298.30322933773,23.7691,23.775,23.6751,23.7162,165298.3032
2013-03-21 10:20:00,40.36,40.41,40.25,40.4,159058.5659551177,23.7162,23.7456,23.6516,23.7397,159058.566
2013-03-21 10:25:00,40.4,40.47,40.36,40.46,103448.27586206896,23.7397,23.7809,23.7162,23.775,103448.2759
2013-03-21 10:30:00,40.46,40.47,40.37,40.42,151395.73070607553,23.775,23.7809,23.7221,23.7515,151395.7307
2013-03-21 10:35:00,40.42,40.45,40.39,40.39,112205.80186097429,23.7515,23.7691,23.7339,23.7339,112205.8019
2013-03-21 10:40:00,40.39,40.44,40.37,40.39,192993.97920087576,23.7339,23.7632,23.7221,23.7339,192993.9792
2013-03-21 10:45:00,40.39,40.63,40.38,40.54,159168.03503010402,23.7339,23.8749,23.728,23.822,159168.035
2013-03-21 10:50:00,40.54,40.55,40.45,40.5,83524.90421455938,23.822,23.8279,23.7691,23.7985,83524.9042
2013-03-21 10:55:00,40.49,40.54,40.42,40.5,96880.13136288998,23.7926,23.822,23.7515,23.7985,96880.1314
2013-03-21 11:00:00,40.5,40.55,40.44,40.48,147454.84400656816,23.7985,23.8279,23.7632,23.7867,147454.844
2013-03-21 11:05:00,40.48,40.57,40.47,40.5,107936.50793650794,23.7867,23.8396,23.7809,23.7985,107936.5079
2013-03-21 11:10:00,40.5,40.56,40.5,40.52,66009.85221674877,23.7985,23.8337,23.7985,23.8102,66009.8522
2013-03-21 11:15:00,40.51,40.77,40.51,40.77,132348.1116584565,23.8044,23.9571,23.8044,23.9571,132348.1117
2013-03-21 11:20:00,40.77,40.77,40.7,40.77,51012.58894362343,23.9571,23.9571,23.916,23.9571,51012.5889
2013-03-21 11:25:00,40.77,40.83,40.74,40.78,54734.53749315818,23.9571,23.9924,23.9395,23.963,54734.5375
2013-03-21 11:30:00,40.77,40.88,40.77,40.82,72796.93486590039,23.9571,24.0218,23.9571,23.9865,72796.9349
2013-03-21 11:35:00,40.82,40.96,40.81,40.91,84072.24958949097,23.9865,24.0688,23.9807,24.0394,84072.2496
2013-03-21 11:40:00,40.91,40.99,40.83,40.96,72577.99671592776,24.0394,24.0864,23.9924,24.0688,72577.9967
2013-03-21 11:45:00,40.97,40.99,40.87,40.91,99726.3273125342,24.0747,24.0864,24.0159,24.0394,99726.3273
2013-03-21 11:50:00,40.91,40.96,40.85,40.85,53968.25396825397,24.0394,24.0688,24.0042,24.0042,53968.254
2013-03-21 11:55:00,40.86,40.89,40.72,40.85,91954.02298850576,24.01,24.0277,23.9278,24.0042,91954.023
2013-03-21 12:00:00,40.86,40.92,40.86,40.9,45758.073344280245,24.01,24.0453,24.01,24.0335,45758.0733
2013-03-21 12:05:00,40.9,40.92,40.86,40.87,49917.898193760266,24.0335,24.0453,24.01,24.0159,49917.8982
2013-03-21 12:10:00,40.86,40.86,40.8,40.82,26382.047071702244,24.01,24.01,23.9748,23.9865,26382.0471
2013-03-21 12:15:00,40.81,40.81,40.72,40.74,155774.4937055282,23.9807,23.9807,23.9278,23.9395,155774.4937
2013-03-21 12:20:00,40.75,40.85,40.74,40.85,79802.95566502464,23.9454,24.0042,23.9395,24.0042,79802.9557
2013-03-21 12:25:00,40.85,40.87,40.79,40.8,40284.61959496442,24.0042,24.0159,23.9689,23.9748,40284.6196
2013-03-21 12:30:00,40.81,40.81,40.74,40.77,30541.871921182268,23.9807,23.9807,23.9395,23.9571,30541.8719
2013-03-21 12:35:00,40.77,40.84,40.76,40.83,20689.6551724138,23.9571,23.9983,23.9513,23.9924,20689.6552
2013-03-21 12:40:00,40.84,40.86,40.78,40.8,21346.469622331693,23.9983,24.01,23.963,23.9748,21346.4696
2013-03-21 12:45:00,40.79,40.81,40.75,40.78,27695.675971538043,23.9689,23.9807,23.9454,23.963,27695.676
2013-03-21 12:50:00,40.78,40.82,40.76,40.76,24958.949096880133,23.963,23.9865,23.9513,23.9513,24958.9491
2013-03-21 12:55:00,40.77,40.78,40.73,40.74,28571.42857142857,23.9571,23.963,23.9336,23.9395,28571.4286
2013-03-21 13:00:00,40.73,40.81,40.71,40.73,96223.31691297208,23.9336,23.9807,23.9219,23.9336,96223.3169
2013-03-21 13:05:00,40.73,40.85,40.73,40.83,42692.93924466339,23.9336,24.0042,23.9336,23.9924,42692.9392
2013-03-21 13:10:00,40.83,40.85,40.71,40.71,30213.46469622332,23.9924,24.0042,23.9219,23.9219,30213.4647
2013-03-21 13:15:00,40.71,40.71,40.61,40.7,61959.49644225506,23.9219,23.9219,23.8631,23.916,61959.4964
2013-03-21 13:20:00,40.7,40.75,40.61,40.62,85933.22386425835,23.916,23.9454,23.8631,23.869,85933.2239
2013-03-21 13:25:00,40.62,40.82,40.61,40.81,135194.30760810073,23.869,23.9865,23.8631,23.9807,135194.3076
2013-03-21 13:30:00,40.8,40.85,40.72,40.78,200547.3453749316,23.9748,24.0042,23.9278,23.963,200547.3454
2013-03-21 13:35:00,40.79,40.92,40.79,40.92,99507.38916256158,23.9689,24.0453,23.9689,24.0453,99507.3892
2013-03-21 13:40:00,40.92,40.96,40.87,40.92,168472.9064039409,24.0453,24.0688,24.0159,24.0453,168472.9064
2013-03-21 13:45:00,40.92,41.0,40.83,40.95,138806.78708264916,24.0453,24.0923,23.9924,24.0629,138806.7871
2013-03-21 13:50:00,40.95,40.95,40.83,40.84,89436.23426382047,24.0629,24.0629,23.9924,23.9983,89436.2343
2013-03-21 13:55:00,40.83,40.88,40.81,40.85,92391.89928845102,23.9924,24.0218,23.9807,24.0042,92391.8993
2013-03-21 14:00:00,40.85,40.85,40.71,40.78,109578.54406130267,24.0042,24.0042,23.9219,23.963,109578.5441
2013-03-21 14:05:00,40.78,40.78,40.63,40.67,93377.12096332786,23.963,23.963,23.8749,23.8984,93377.121
2013-03-21 14:10:00,40.67,40.85,40.63,40.79,88779.41981390258,23.8984,24.0042,23.8749,23.9689,88779.4198
2013-03-21 14:15:00,40.8,40.87,40.73,40.74,134537.49315818283,23.9748,24.0159,23.9336,23.9395,134537.4932
2013-03-21 14:20:00,40.75,40.75,40.68,40.72,72796.93486590039,23.9454,23.9454,23.9043,23.9278,72796.9349
2013-03-21 14:25:00,40.73,40.78,40.66,40.66,110782.70388615216,23.9336,23.963,23.8925,23.8925,110782.7039
2013-03-21 14:30:00,40.66,40.67,40.57,40.58,74767.37821565408,23.8925,23.8984,23.8396,23.8455,74767.3782
2013-03-21 14:35:00,40.58,40.58,40.48,40.5,259113.30049261084,23.8455,23.8455,23.7867,23.7985,259113.3005
2013-03-21 14:40:00,40.49,40.52,40.42,40.5,145484.40065681445,23.7926,23.8102,23.7515,23.7985,145484.4007
2013-03-21 14:45:00,40.5,40.52,40.44,40.47,167378.21565407774,23.7985,23.8102,23.7632,23.7809,167378.2157
2013-03-21 14:50:00,40.47,40.48,40.4,40.45,45101.25889436234,23.7809,23.7867,23.7397,23.7691,45101.2589
2013-03-21 14:55:00,40.45,40.48,40.42,40.47,40831.964969896006,23.7691,23.7867,23.7515,23.7809,40831.965
2013-03-21 15:00:00,40.46,40.49,40.41,40.46,125342.09085933224,23.775,23.7926,23.7456,23.775,125342.0909
2013-03-21 15:05:00,40.46,40.47,40.4,40.45,58237.54789272031,23.775,23.7809,23.7397,23.7691,58237.5479
2013-03-21 15:10:00,40.45,40.48,40.42,40.42,79912.42474001095,23.7691,23.7867,23.7515,23.7515,79912.4247
2013-03-21 15:15:00,40.41,40.43,40.39,40.4,119102.3535851122,23.7456,23.7574,23.7339,23.7397,119102.3536
2013-03-21 15:20:00,40.39,40.4,40.32,40.33,141762.4521072797,23.7339,23.7397,23.6927,23.6986,141762.4521
2013-03-21 15:25:00,40.33,40.36,40.3,40.33,168910.78270388616,23.6986,23.7162,23.681,23.6986,168910.7827
2013-03-21 15:30:00,40.33,40.43,40.3,40.41,211384.7837985769,23.6986,23.7574,23.681,23.7456,211384.7838
2013-03-21 15:35:00,40.4,40.41,40.33,40.39,188615.2162014231,23.7397,23.7456,23.6986,23.7339,188615.2162
2013-03-21 15:40:00,40.38,40.38,40.29,40.33,234920.6349206349,23.728,23.728,23.6751,23.6986,234920.6349
2013-03-21 15:45:00,40.32,40.33,40.27,40.29,302900.9304871374,23.6927,23.6986,23.6633,23.6751,302900.9305
2013-03-21 15:50:00,40.29,40.36,40.27,40.27,237657.36179529285,23.6751,23.7162,23.6633,23.6633,237657.3618
2013-03-21 15:55:00,40.27,40.28,40.21,40.22,294252.8735632184,23.6633,23.6692,23.6281,23.634,294252.8736
2013-03-22 09:30:00,40.39,40.75,40.29,40.52,196934.8659003832,23.7339,23.9454,23.6751,23.8102,196934.8659
2013-03-22 09:35:00,40.56,40.71,40.48,40.54,137712.096332786,23.8337,23.9219,23.7867,23.822,137712.0963
2013-03-22 09:40:00,40.54,40.58,40.47,40.47,139354.13245758074,23.822,23.8455,23.7809,23.7809,139354.1325
2013-03-22 09:45:00,40.45,40.45,40.2,40.21,170224.41160372196,23.7691,23.7691,23.6222,23.6281,170224.4116
2013-03-22 09:50:00,40.22,40.41,40.22,40.38,63711.00164203613,23.634,23.7456,23.634,23.728,63711.0016
2013-03-22 09:55:00,40.37,40.61,40.36,40.6,90530.92501368363,23.7221,23.8631,23.7162,23.8573,90530.925
2013-03-22 10:00:00,40.6,40.69,40.55,40.56,81554.46086480569,23.8573,23.9101,23.8279,23.8337,81554.4609
2013-03-22 10:05:00,40.57,40.62,40.53,40.61,37328.95457033388,23.8396,23.869,23.8161,23.8631,37328.9546
2013-03-22 10:10:00,40.62,40.65,40.57,40.63,80240.8319649699,23.869,23.8866,23.8396,23.8749,80240.832
2013-03-22 10:15:00,40.62,40.65,40.58,40.61,42802.4083196497,23.869,23.8866,23.8455,23.8631,42802.4083
2013-03-22 10:20:00,40.61,40.62,40.46,40.46,72906.4039408867,23.8631,23.869,23.775,23.775,72906.4039
2013-03-22 10:25:00,40.46,40.54,40.38,40.47,174603.17460317462,23.775,23.822,23.728,23.7809,174603.1746
2013-03-22 10:30:00,40.47,40.6,40.45,40.53,145155.99343185552,23.7809,23.8573,23.7691,23.8161,145155.9934
2013-03-22 10:35:00,40.54,40.55,40.48,40.49,145812.8078817734,23.822,23.8279,23.7867,23.7926,145812.8079
2013-03-22 10:40:00,40.49,40.5,40.31,40.39,135413.24575807335,23.7926,23.7985,23.6868,23.7339,135413.2458
2013-03-22 10:45:00,40.39,40.44,40.3,40.32,80678.70826491517,23.7339,23.7632,23.681,23.6927,80678.7083
2013-03-22 10:50:00,40.34,40.35,40.26,40.33,54406.13026819924,23.7045,23.7103,23.6575,23.6986,54406.1303
2013-03-22 10:55:00,40.34,40.42,40.32,40.42,75971.53804050355,23.7045,23.7515,23.6927,23.7515,75971.538
2013-03-22 11:00:00,40.42,40.55,40.41,40.5,91735.08483853312,23.7515,23.8279,23.7456,23.7985,91735.0848
2013-03-22 11:05:00,40.5,40.65,40.5,40.61,146141.21510673236,23.7985,23.8866,23.7985,23.8631,146141.2151
2013-03-22 11:10:00,40.61,40.62,40.52,40.55,66557.19759168035,23.8631,23.869,23.8102,23.8279,66557.1976
2013-03-22 11:15:00,40.55,40.63,40.55,40.62,33059.660645867545,23.8279,23.8749,23.8279,23.869,33059.6606
2013-03-22 11:20:00,40.62,40.62,40.56,40.56,57361.795292829775,23.869,23.869,23.8337,23.8337,57361.7953
2013-03-22 11:25:00,40.56,40.64,40.52,40.56,129830.3229337712,23.8337,23.8808,23.8102,23.8337,129830.3229
2013-03-22 11:30:00,40.56,40.68,40.54,40.62,122824.30213464696,23.8337,23.9043,23.822,23.869,122824.3021
2013-03-22 11:35:00,40.61,40.67,40.61,40.65,67542.4192665572,23.8631,23.8984,23.8631,23.8866,67542.4193
2013-03-22 11:40:00,40.66,40.66,40.56,40.56,105199.78106185004,23.8925,23.8925,23.8337,23.8337,105199.7811
2013-03-22 11:45:00,40.56,40.58,40.48,40.54,61850.02736726875,23.8337,23.8455,23.7867,23.822,61850.0274
2013-03-22 11:50:00,40.54,40.58,40.47,40.48,29556.65024630542,23.822,23.8455,23.7809,23.7867,29556.6502
2013-03-22 11:55:00,40.49,40.57,40.48,40.49,80240.8319649699,23.7926,23.8396,23.7867,23.7926,80240.832
2013-03-22 12:00:00,40.49,40.51,40.43,40.46,158182.81335522715,23.7926,23.8044,23.7574,23.775,158182.8134
2013-03-22 12:05:00,40.46,40.51,40.41,40.48,136617.40558292283,23.775,23.8044,23.7456,23.7867,136617.4056
2013-03-22 12:10:00,40.48,40.5,40.37,40.39,72249.5894909688,23.7867,23.7985,23.7221,23.7339,72249.5895
2013-03-22 12:15:00,40.39,40.41,40.36,40.41,62835.2490421456,23.7339,23.7456,23.7162,23.7456,62835.249
2013-03-22 12:20:00,40.41,40.46,40.37,40.46,307279.69348659005,23.7456,23.775,23.7221,23.775,307279.6935
2013-03-22 12:25:00,40.46,40.56,40.46,40.56,59770.11494252874,23.775,23.8337,23.775,23.8337,59770.1149
2013-03-22 12:30:00,40.56,40.63,40.55,40.62,67980.29556650246,23.8337,23.8749,23.8279,23.869,67980.2956
2013-03-22 12:35:00,40.62,40.63,40.58,40.61,71811.71319102353,23.869,23.8749,23.8455,23.8631,71811.7132
2013-03-22 12:40:00,40.6,40.61,40.56,40.57,92282.4302134647,23.8573,23.8631,23.8337,23.8396,92282.4302
2013-03-22 12:45:00,40.56,40.61,40.56,40.6,52654.62506841817,23.8337,23.8631,23.8337,23.8573,52654.6251
2013-03-22 12:50:00,40.6,40.62,40.55,40.61,22660.09852216749,23.8573,23.869,23.8279,23.8631,22660.0985
2013-03-22 12:55:00,40.61,40.61,40.54,40.57,63711.00164203613,23.8631,23.8631,23.822,23.8396,63711.0016
2013-03-22 13:00:00,40.57,40.63,40.54,40.61,62616.310892172965,23.8396,23.8749,23.822,23.8631,62616.3109
2013-03-22 13:05:00,40.61,40.65,40.59,40.61,94690.74986316366,23.8631,23.8866,23.8514,23.8631,94690.7499
2013-03-22 13:10:00,40.61,40.63,40.59,40.61,41160.37219485496,23.8631,23.8749,23.8514,23.8631,41160.3722
2013-03-22 13:15:00,40.61,40.62,40.58,40.6,63929.93979200876,23.8631,23.869,23.8455,23.8573,63929.9398
2013-03-22 13:20:00,40.6,40.62,40.59,40.6,47837.985769020255,23.8573,23.869,23.8514,23.8573,47837.9858
2013-03-22 13:25:00,40.59,40.65,40.58,40.62,56376.57361795293,23.8514,23.8866,23.8455,23.869,56376.5736
2013-03-22 13:30:00,40.62,40.64,40.56,40.56,68089.76464148879,23.869,23.8808,23.8337,23.8337,68089.7646
2013-03-22 13:35:00,40.56,40.59,40.53,40.56,195292.8297755884,23.8337,23.8514,23.8161,23.8337,195292.8298
2013-03-22 13:40:00,40.57,40.61,40.56,40.57,35796.38752052545,23.8396,23.8631,23.8337,23.8396,35796.3875
2013-03-22 13:45:00,40.57,40.59,40.54,40.58,55610.29009304872,23.8396,23.8514,23.822,23.8455,55610.2901
2013-03-22 13:50:00,40.58,40.59,40.53,40.53,39846.74329501916,23.8455,23.8514,23.8161,23.8161,39846.7433
2013-03-22 13:55:00,40.53,40.53,40.48,40.49,28571.42857142857,23.8161,23.8161,23.7867,23.7926,28571.4286
2013-03-22 14:00:00,40.49,40.5,40.46,40.47,56048.16639299398,23.7926,23.7985,23.775,23.7809,56048.1664
2013-03-22 14:05:00,40.46,40.5,40.45,40.49,61302.681992337166,23.775,23.7985,23.7691,23.7926,61302.682
2013-03-22 14:10:00,40.49,40.5,40.44,40.46,69731.80076628353,23.7926,23.7985,23.7632,23.775,69731.8008
2013-03-22 14:15:00,40.46,40.55,40.42,40.55,66009.85221674877,23.775,23.8279,23.7515,23.8279,66009.8522
2013-03-22 14:20:00,40.55,40.59,40.54,40.57,43787.62999452655,23.8279,23.8514,23.822,23.8396,43787.63
2013-03-22 14:25:00,40.56,40.57,40.51,40.54,40831.964969896006,23.8337,23.8396,23.8044,23.822,40831.965
2013-03-22 14:30:00,40.54,40.54,40.44,40.45,63054.18719211823,23.822,23.822,23.7632,23.7691,63054.1872
2013-03-22 14:35:00,40.44,40.5,40.44,40.5,44882.32074438971,23.7632,23.7985,23.7632,23.7985,44882.3207
2013-03-22 14:40:00,40.5,40.5,40.46,40.49,20142.30979748221,23.7985,23.7985,23.775,23.7926,20142.3098
2013-03-22 14:45:00,40.49,40.53,40.47,40.5,42583.47016967706,23.7926,23.8161,23.7809,23.7985,42583.4702
2013-03-22 14:50:00,40.49,40.5,40.46,40.48,44225.506294471816,23.7926,23.7985,23.775,23.7867,44225.5063
2013-03-22 14:55:00,40.48,40.51,40.46,40.5,35796.38752052545,23.7867,23.8044,23.775,23.7985,35796.3875
2013-03-22 15:00:00,40.5,40.51,40.46,40.48,48823.2074438971,23.7985,23.8044,23.775,23.7867,48823.2074
2013-03-22 15:05:00,40.49,40.49,40.4,40.42,50903.11986863711,23.7926,23.7926,23.7397,23.7515,50903.1199
2013-03-22 15:10:00,40.42,40.48,40.41,40.44,67432.95019157088,23.7515,23.7867,23.7456,23.7632,67432.9502
2013-03-22 15:15:00,40.43,40.45,40.36,40.38,195511.76792556103,23.7574,23.7691,23.7162,23.728,195511.7679
2013-03-22 15:20:00,40.38,40.4,40.33,40.34,94033.93541324577,23.728,23.7397,23.6986,23.7045,94033.9354
2013-03-22 15:25:00,40.34,40.39,40.3,40.38,262287.90366721404,23.7045,23.7339,23.681,23.728,262287.9037
2013-03-22 15:30:00,40.37,40.4,40.35,40.39,112643.67816091956,23.7221,23.7397,23.7103,23.7339,112643.6782
2013-03-22 15:35:00,40.38,40.41,40.33,40.41,232512.315270936,23.728,23.7456,23.6986,23.7456,232512.3153
2013-03-22 15:40:00,40.41,40.43,40.36,40.38,104542.96661193212,23.7456,23.7574,23.7162,23.728,104542.9666
2013-03-22 15:45:00,40.39,40.41,40.29,40.29,144280.24083196497,23.7339,23.7456,23.6751,23.6751,144280.2408
2013-03-22 15:50:00,40.29,40.36,40.29,40.35,215435.13957307063,23.6751,23.7162,23.6751,23.7103,215435.1396
2013-03-22 15:55:00,40.35,40.42,40.3,40.42,374822.11275314726,23.7103,23.7515,23.681,23.7515,374822.1128
2013-03-25 09:30:00,40.6,40.77,40.59,40.68,265024.63054187194,23.8573,23.9571,23.8514,23.9043,265024.6305
2013-03-25 09:35:00,40.7,40.85,40.62,40.82,114176.24521072795,23.916,24.0042,23.869,23.9865,114176.2452
2013-03-25 09:40:00,40.82,41.01,40.78,40.94,140777.23043240284,23.9865,24.0982,23.963,24.057,140777.2304
2013-03-25 09:45:00,40.95,40.98,40.86,40.97,82868.0897646415,24.0629,24.0805,24.01,24.0747,82868.0898
2013-03-25 09:50:00,40.97,41.04,40.92,40.92,117022.4411603722,24.0747,24.1158,24.0453,24.0453,117022.4412
2013-03-25 09:55:00,40.91,40.91,40.71,40.77,169458.12807881774,24.0394,24.0394,23.9219,23.9571,169458.1281
2013-03-25 10:00:00,40.76,40.8,40.64,40.73,91844.55391351944,23.9513,23.9748,23.8808,23.9336,91844.5539
2013-03-25 10:05:00,40.72,40.92,40.7,40.92,156540.7772304324,23.9278,24.0453,23.916,24.0453,156540.7772
2013-03-25 10:10:00,40.9,40.93,40.82,40.87,220032.8407224959,24.0335,24.0512,23.9865,24.0159,220032.8407
2013-03-25 10:15:00,40.87,41.0,40.81,40.85,210290.0930487137,24.0159,24.0923,23.9807,24.0042,210290.093
2013-03-25 10:20:00,40.83,40.84,40.79,40.82,177011.49425287358,23.9924,23.9983,23.9689,23.9865,177011.4943
2013-03-25 10:25:00,40.81,40.81,40.69,40.71,136288.9983579639,23.9807,23.9807,23.9101,23.9219,136288.9984
2013-03-25 10:30:00,40.71,40.78,40.66,40.76,200218.93814997264,23.9219,23.963,23.8925,23.9513,200218.9381
2013-03-25 10:35:00,40.77,40.78,40.64,40.71,116146.68856048166,23.9571,23.963,23.8808,23.9219,116146.6886
2013-03-25 10:40:00,40.71,40.71,40.53,40.57,197701.1494252873,23.9219,23.9219,23.8161,23.8396,197701.1494
2013-03-25 10:45:00,40.56,40.6,40.5,40.53,332238.6425834702,23.8337,23.8573,23.7985,23.8161,332238.6426
2013-03-25 10:50:00,40.54,40.61,40.53,40.6,102463.05418719212,23.822,23.8631,23.8161,23.8573,102463.0542
2013-03-25 10:55:00,40.6,40.63,40.58,40.61,140667.76135741654,23.8573,23.8749,23.8455,23.8631,140667.7614
2013-03-25 11:00:00,40.6,40.61,40.5,40.53,273344.28024083195,23.8573,23.8631,23.7985,23.8161,273344.2802
2013-03-25 11:05:00,40.52,40.57,40.46,40.56,155008.21018062398,23.8102,23.8396,23.775,23.8337,155008.2102
2013-03-25 11:10:00,40.56,40.63,40.53,40.58,193979.2008757526,23.8337,23.8749,23.8161,23.8455,193979.2009
2013-03-25 11:15:00,40.59,40.68,40.54,40.54,188396.27805145047,23.8514,23.9043,23.822,23.822,188396.2781
2013-03-25 11:20:00,40.53,40.59,40.5,40.58,138040.50355774493,23.8161,23.8514,23.7985,23.8455,138040.5036
2013-03-25 11:25:00,40.58,40.7,40.56,40.65,152928.29775588398,23.8455,23.916,23.8337,23.8866,152928.2978
2013-03-25 11:30:00,40.65,40.69,40.61,40.68,86590.03831417624,23.8866,23.9101,23.8631,23.9043,86590.0383
2013-03-25 11:35:00,40.68,40.73,40.62,40.65,88013.13628899836,23.9043,23.9336,23.869,23.8866,88013.1363
2013-03-25 11:40:00,40.64,40.77,40.61,40.75,107498.63163656268,23.8808,23.9571,23.8631,23.9454,107498.6316
2013-03-25 11:45:00,40.75,40.82,40.74,40.82,130487.13738368911,23.9454,23.9865,23.9395,23.9865,130487.1374
2013-03-25 11:50:00,40.83,40.83,40.71,40.73,87903.66721401205,23.9924,23.9924,23.9219,23.9336,87903.6672
2013-03-25 11:55:00,40.72,40.82,40.72,40.79,73672.68746579092,23.9278,23.9865,23.9278,23.9689,73672.6875
2013-03-25 12:00:00,40.79,40.82,40.78,40.8,130268.19923371648,23.9689,23.9865,23.963,23.9748,130268.1992
2013-03-25 12:05:00,40.8,40.83,40.73,40.76,90530.92501368363,23.9748,23.9924,23.9336,23.9513,90530.925
2013-03-25 12:10:00,40.73,40.83,40.7,40.83,90093.04871373838,23.9336,23.9924,23.916,23.9924,90093.0487
2013-03-25 12:15:00,40.85,40.85,40.78,40.78,52873.56321839081,24.0042,24.0042,23.963,23.963,52873.5632
2013-03-25 12:20:00,40.79,40.8,40.75,40.77,53639.84674329502,23.9689,23.9748,23.9454,23.9571,53639.8467
2013-03-25 12:25:00,40.76,40.82,40.71,40.72,92391.89928845102,23.9513,23.9865,23.9219,23.9278,92391.8993
2013-03-25 12:30:00,40.71,40.76,40.67,40.7,79693.48659003832,23.9219,23.9513,23.8984,23.916,79693.4866
2013-03-25 12:35:00,40.67,40.71,40.66,40.7,39189.92884510126,23.8984,23.9219,23.8925,23.916,39189.9288
2013-03-25 12:40:00,40.69,40.83,40.69,40.83,73891.62561576355,23.9101,23.9924,23.9101,23.9924,73891.6256
2013-03-25 12:45:00,40.83,40.86,40.8,40.85,69731.80076628353,23.9924,24.01,23.9748,24.0042,69731.8008
2013-03-25 12:50:00,40.85,40.86,40.74,40.77,99178.98193760264,24.0042,24.01,23.9395,23.9571,99178.9819
2013-03-25 12:55:00,40.77,40.82,40.75,40.78,72687.46579091407,23.9571,23.9865,23.9454,23.963,72687.4658
2013-03-25 13:00:00,40.78,40.78,40.7,40.71,131800.76628352492,23.963,23.963,23.916,23.9219,131800.7663
2013-03-25 13:05:00,40.71,40.73,40.63,40.68,87137.38368910782,23.9219,23.9336,23.8749,23.9043,87137.3837
2013-03-25 13:10:00,40.67,40.74,40.63,40.63,152271.48330596607,23.8984,23.9395,23.8749,23.8749,152271.4833
2013-03-25 13:15:00,40.63,40.67,40.61,40.64,59879.58401751505,23.8749,23.8984,23.8631,23.8808,59879.584
2013-03-25 13:20:00,40.64,40.71,40.64,40.69,61083.743842364536,23.8808,23.9219,23.8808,23.9101,61083.7438
2013-03-25 13:25:00,40.69,40.77,40.66,40.72,72796.93486590039,23.9101,23.9571,23.8925,23.9278,72796.9349
2013-03-25 13:30:00,40.72,40.72,40.65,40.67,66995.07389162562,23.9278,23.9278,23.8866,23.8984,66995.0739
2013-03-25 13:35:00,40.66,40.67,40.56,40.6,175588.39627805146,23.8925,23.8984,23.8337,23.8573,175588.3963
2013-03-25 13:40:00,40.6,40.65,40.57,40.63,81663.92993979201,23.8573,23.8866,23.8396,23.8749,81663.9299
2013-03-25 13:45:00,40.62,40.82,40.61,40.79,99069.51286261632,23.869,23.9865,23.8631,23.9689,99069.5129
2013-03-25 13:50:00,40.78,40.85,40.76,40.82,142090.85933223864,23.963,24.0042,23.9513,23.9865,142090.8593
2013-03-25 13:55:00,40.84,40.93,40.82,40.86,123918.99288451012,23.9983,24.0512,23.9865,24.01,123918.9929
2013-03-25 14:00:00,40.85,40.86,40.75,40.8,75533.6617405583,24.0042,24.01,23.9454,23.9748,75533.6617
2013-03-25 14:05:00,40.8,40.81,40.76,40.78,82868.0897646415,23.9748,23.9807,23.9513,23.963,82868.0898
2013-03-25 14:10:00,40.78,40.84,40.69,40.7,87356.32183908047,23.963,23.9983,23.9101,23.916,87356.3218
2013-03-25 14:15:00,40.7,40.8,40.69,40.8,66338.25944170772,23.916,23.9748,23.9101,23.9748,66338.2594
2013-03-25 14:20:00,40.81,40.84,40.73,40.74,48494.80021893815,23.9807,23.9983,23.9336,23.9395,48494.8002
2013-03-25 14:25:00,40.75,40.77,40.69,40.72,76409.41434044883,23.9454,23.9571,23.9101,23.9278,76409.4143
2013-03-25 14:30:00,40.71,40.72,40.67,40.68,77723.04324028462,23.9219,23.9278,23.8984,23.9043,77723.0432
2013-03-25 14:35:00,40.68,40.71,40.63,40.66,70498.08429118774,23.9043,23.9219,23.8749,23.8925,70498.0843
2013-03-25 14:40:00,40.66,40.68,40.61,40.66,80897.6464148878,23.8925,23.9043,23.8631,23.8925,80897.6464
2013-03-25 14:45:00,40.66,40.67,40.61,40.63,46195.94964422551,23.8925,23.8984,23.8631,23.8749,46195.9496
2013-03-25 14:50:00,40.64,40.66,40.61,40.63,50684.18171866448,23.8808,23.8925,23.8631,23.8749,50684.1817
2013-03-25 14:55:00,40.63,40.65,40.59,40.64,52983.03229337712,23.8749,23.8866,23.8514,23.8808,52983.0323
2013-03-25 15:00:00,40.64,40.64,40.54,40.59,79146.14121510673,23.8808,23.8808,23.822,23.8514,79146.1412
2013-03-25 15:05:00,40.58,40.58,40.51,40.54,80569.23918992885,23.8455,23.8455,23.8044,23.822,80569.2392
2013-03-25 15:10:00,40.53,40.58,40.51,40.55,78708.26491516148,23.8161,23.8455,23.8044,23.8279,78708.2649
2013-03-25 15:15:00,40.54,40.6,40.51,40.52,113409.96168582376,23.822,23.8573,23.8044,23.8102,113409.9617
2013-03-25 15:20:00,40.51,40.57,40.47,40.49,121620.14230979748,23.8044,23.8396,23.7809,23.7926,121620.1423
2013-03-25 15:25:00,40.49,40.49,40.4,40.44,95457.03338806788,23.7926,23.7926,23.7397,23.7632,95457.0334
2013-03-25 15:30:00,40.44,40.51,40.43,40.44,104433.4975369458,23.7632,23.8044,23.7574,23.7632,104433.4975
2013-03-25 15:35:00,40.43,40.47,40.4,40.44,135851.1220580186,23.7574,23.7809,23.7397,23.7632,135851.1221
2013-03-25 15:40:00,40.44,40.47,40.43,40.45,115270.93596059112,23.7632,23.7809,23.7574,23.7691,115270.936
2013-03-25 15:45:00,40.44,40.47,40.29,40.32,265243.5686918446,23.7632,23.7809,23.6751,23.6927,265243.5687
2013-03-25 15:50:00,40.32,40.5,40.32,40.44,294033.9354132457,23.6927,23.7985,23.6927,23.7632,294033.9354
2013-03-25 15:55:00,40.44,40.52,40.43,40.45,356650.2463054187,23.7632,23.8102,23.7574,23.7691,356650.2463
2013-03-26 09:30:00,40.98,41.36,40.98,41.24,460426.92939244665,24.0805,24.3038,24.0805,24.2333,460426.9294
2013-03-26 09:35:00,41.25,41.34,41.16,41.3,132567.04980842912,24.2392,24.2921,24.1863,24.2686,132567.0498
2013-03-26 09:40:00,41.26,41.3,41.09,41.1,240831.964969896,24.2451,24.2686,24.1452,24.1511,240831.965
2013-03-26 09:45:00,41.09,41.23,41.06,41.15,184236.4532019705,24.1452,24.2275,24.1276,24.1804,184236.4532
2013-03-26 09:50:00,41.14,41.15,40.84,40.92,262725.77996715927,24.1746,24.1804,23.9983,24.0453,262725.78
2013-03-26 09:55:00,40.92,41.0,40.83,40.89,265900.38314176246,24.0453,24.0923,23.9924,24.0277,265900.3831
2013-03-26 10:00:00,40.88,40.88,40.71,40.71,240284.61959496443,24.0218,24.0218,23.9219,23.9219,240284.6196
2013-03-26 10:05:00,40.71,40.85,40.71,40.84,161357.41652983034,23.9219,24.0042,23.9219,23.9983,161357.4165
2013-03-26 10:10:00,40.82,41.11,40.82,41.0,214559.38697318008,23.9865,24.1569,23.9865,24.0923,214559.387
2013-03-26 10:15:00,41.0,41.04,40.99,41.01,136617.40558292283,24.0923,24.1158,24.0864,24.0982,136617.4056
2013-03-26 10:20:00,41.01,41.13,40.99,41.03,350629.44718117133,24.0982,24.1687,24.0864,24.1099,350629.4472
2013-03-26 10:25:00,41.03,41.08,40.93,40.95,119430.76081007117,24.1099,24.1393,24.0512,24.0629,119430.7608
2013-03-26 10:30:00,40.94,41.01,40.88,40.89,264258.3470169677,24.057,24.0982,24.0218,24.0277,264258.347
2013-03-26 10:35:00,40.89,40.92,40.84,40.9,130815.54460864808,24.0277,24.0453,23.9983,24.0335,130815.5446
2013-03-26 10:40:00,40.9,40.99,40.83,40.87,153037.7668308703,24.0335,24.0864,23.9924,24.0159,153037.7668
2013-03-26 10:45:00,40.87,40.95,40.82,40.87,132457.5807334428,24.0159,24.0629,23.9865,24.0159,132457.5807
2013-03-26 10:50:00,40.87,41.01,40.86,40.95,231308.1554460865,24.0159,24.0982,24.01,24.0629,231308.1554
2013-03-26 10:55:00,40.95,41.01,40.92,40.98,83853.31143951834,24.0629,24.0982,24.0453,24.0805,83853.3114
2013-03-26 11:00:00,40.99,41.1,40.94,41.06,87794.19813902573,24.0864,24.1511,24.057,24.1276,87794.1981
2013-03-26 11:05:00,41.06,41.07,40.9,40.97,155117.6792556103,24.1276,24.1334,24.0335,24.0747,155117.6793
2013-03-26 11:10:00,40.98,41.03,40.92,41.01,69950.73891625616,24.0805,24.1099,24.0453,24.0982,69950.7389
2013-03-26 11:15:00,41.01,41.02,40.93,40.96,73234.81116584565,24.0982,24.1041,24.0512,24.0688,73234.8112
2013-03-26 11:20:00,40.98,41.04,40.94,41.03,93705.5281882868,24.0805,24.1158,24.057,24.1099,93705.5282
2013-03-26 11:25:00,41.03,41.1,40.97,40.97,83415.43513957308,24.1099,24.1511,24.0747,24.0747,83415.4351
2013-03-26 11:30:00,40.96,41.0,40.92,40.92,101587.3015873016,24.0688,24.0923,24.0453,24.0453,101587.3016
2013-03-26 11:35:00,40.93,40.96,40.88,40.89,61521.6201423098,24.0512,24.0688,24.0218,24.0277,61521.6201
2013-03-26 11:40:00,40.89,40.92,40.86,40.87,71154.89874110564,24.0277,24.0453,24.01,24.0159,71154.8987
2013-03-26 11:45:00,40.87,41.0,40.82,40.96,86590.03831417624,24.0159,24.0923,23.9865,24.0688,86590.0383
2013-03-26 11:50:00,40.98,41.02,40.86,40.86,66557.19759168035,24.0805,24.1041,24.01,24.01,66557.1976
2013-03-26 11:55:00,40.86,40.88,40.79,40.8,103448.27586206896,24.01,24.0218,23.9689,23.9748,103448.2759
2013-03-26 12:00:00,40.8,40.85,40.78,40.81,87356.32183908047,23.9748,24.0042,23.963,23.9807,87356.3218
2013-03-26 12:05:00,40.81,40.82,40.79,40.81,95347.56431308156,23.9807,23.9865,23.9689,23.9807,95347.5643
2013-03-26 12:10:00,40.82,40.84,40.73,40.8,142090.85933223864,23.9865,23.9983,23.9336,23.9748,142090.8593
2013-03-26 12:15:00,40.79,40.81,40.74,40.79,72140.12041598248,23.9689,23.9807,23.9395,23.9689,72140.1204
2013-03-26 12:20:00,40.79,40.83,40.76,40.81,68856.048166393,23.9689,23.9924,23.9513,23.9807,68856.0482
2013-03-26 12:25:00,40.81,40.9,40.78,40.89,88341.54351395731,23.9807,24.0335,23.963,24.0277,88341.5435
2013-03-26 12:30:00,40.89,40.97,40.87,40.96,129720.8538587849,24.0277,24.0747,24.0159,24.0688,129720.8539
2013-03-26 12:35:00,40.96,41.01,40.94,40.96,49589.490968801314,24.0688,24.0982,24.057,24.0688,49589.491
2013-03-26 12:40:00,40.95,41.14,40.94,41.09,248604.26929392447,24.0629,24.1746,24.057,24.1452,248604.2693
2013-03-26 12:45:00,41.09,41.16,41.03,41.07,128188.28680897648,24.1452,24.1863,24.1099,24.1334,128188.2868
2013-03-26 12:50:00,41.07,41.07,41.03,41.05,45648.60426929392,24.1334,24.1334,24.1099,24.1217,45648.6043
2013-03-26 12:55:00,41.06,41.1,41.05,41.08,39737.27422003284,24.1276,24.1511,24.1217,24.1393,39737.2742
2013-03-26 13:00:00,41.07,41.1,41.03,41.03,73891.62561576355,24.1334,24.1511,24.1099,24.1099,73891.6256
2013-03-26 13:05:00,41.03,41.11,40.99,41.03,131800.76628352492,24.1099,24.1569,24.0864,24.1099,131800.7663
2013-03-26 13:10:00,41.03,41.06,41.02,41.02,64805.69239189929,24.1099,24.1276,24.1041,24.1041,64805.6924
2013-03-26 13:15:00,41.02,41.03,40.98,41.02,56048.16639299398,24.1041,24.1099,24.0805,24.1041,56048.1664
2013-03-26 13:20:00,41.02,41.09,41.01,41.09,54625.06841817187,24.1041,24.1452,24.0982,24.1452,54625.0684
2013-03-26 13:25:00,41.09,41.09,41.03,41.07,63054.18719211823,24.1452,24.1452,24.1099,24.1334,63054.1872
2013-03-26 13:30:00,41.07,41.15,41.04,41.12,173180.0766283525,24.1334,24.1804,24.1158,24.1628,173180.0766
2013-03-26 13:35:00,41.12,41.12,41.07,41.08,36453.20197044335,24.1628,24.1628,24.1334,24.1393,36453.202
2013-03-26 13:40:00,41.08,41.11,41.04,41.04,75424.19266557197,24.1393,24.1569,24.1158,24.1158,75424.1927
2013-03-26 13:45:00,41.04,41.05,41.03,41.05,64148.8779419814,24.1158,24.1217,24.1099,24.1217,64148.8779
2013-03-26 13:50:00,41.05,41.05,41.0,41.03,89107.82703886152,24.1217,24.1217,24.0923,24.1099,89107.827
2013-03-26 13:55:00,41.03,41.07,40.97,40.99,54406.13026819924,24.1099,24.1334,24.0747,24.0864,54406.1303
2013-03-26 14:00:00,40.98,41.01,40.97,40.99,56486.04269293925,24.0805,24.0982,24.0747,24.0864,56486.0427
2013-03-26 14:05:00,40.99,41.0,40.97,40.98,66557.19759168035,24.0864,24.0923,24.0747,24.0805,66557.1976
2013-03-26 14:10:00,40.98,41.02,40.97,40.98,53858.78489326766,24.0805,24.1041,24.0747,24.0805,53858.7849
2013-03-26 14:15:00,40.97,41.08,40.96,41.06,69622.33169129721,24.0747,24.1393,24.0688,24.1276,69622.3317
2013-03-26 14:20:00,41.07,41.07,41.03,41.04,43897.099069512864,24.1334,24.1334,24.1099,24.1158,43897.0991
2013-03-26 14:25:00,41.04,41.08,41.0,41.01,90311.986863711,24.1158,24.1393,24.0923,24.0982,90311.9869
2013-03-26 14:30:00,41.01,41.01,40.98,40.99,49917.898193760266,24.0982,24.0982,24.0805,24.0864,49917.8982
2013-03-26 14:35:00,40.98,40.99,40.94,40.94,40941.43404488232,24.0805,24.0864,24.057,24.057,40941.434
2013-03-26 14:40:00,40.95,41.0,40.92,40.97,93596.0591133005,24.0629,24.0923,24.0453,24.0747,93596.0591
2013-03-26 14:45:00,40.99,41.03,40.97,41.01,61850.02736726875,24.0864,24.1099,24.0747,24.0982,61850.0274
2013-03-26 14:50:00,41.0,41.02,40.98,41.0,39737.27422003284,24.0923,24.1041,24.0805,24.0923,39737.2742
2013-03-26 14:55:00,41.0,41.01,40.96,40.99,51340.99616858238,24.0923,24.0982,24.0688,24.0864,51340.9962
2013-03-26 15:00:00,40.99,41.0,40.94,40.97,116256.157635468,24.0864,24.0923,24.057,24.0747,116256.1576
2013-03-26 15:05:00,40.98,40.99,40.92,40.92,73344.28024083197,24.0805,24.0864,24.0453,24.0453,73344.2802
2013-03-26 15:10:00,40.92,41.0,40.91,40.96,87246.85276409415,24.0453,24.0923,24.0394,24.0688,87246.8528
2013-03-26 15:15:00,40.97,41.03,40.95,40.95,92501.36836343732,24.0747,24.1099,24.0629,24.0629,92501.3684
2013-03-26 15:20:00,40.95,41.03,40.94,40.99,97099.06951286262,24.0629,24.1099,24.057,24.0864,97099.0695
2013-03-26 15:25:00,40.99,41.07,40.98,41.03,101368.36343732895,24.0864,24.1334,24.0805,24.1099,101368.3634
2013-03-26 15:30:00,41.03,41.11,41.03,41.1,116365.62671045432,24.1099,24.1569,24.1099,24.1511,116365.6267
2013-03-26 15:35:00,41.11,41.13,41.03,41.11,145593.86973180078,24.1569,24.1687,24.1099,24.1569,145593.8697
2013-03-26 15:40:00,41.11,41.11,41.07,41.07,111548.98741105638,24.1569,24.1569,24.1334,24.1334,111548.9874
2013-03-26 15:45:00,41.07,41.12,41.06,41.08,174822.11275314723,24.1334,24.1628,24.1276,24.1393,174822.1128
2013-03-26 15:50:00,41.09,41.09,41.03,41.06,281335.5227148331,24.1452,24.1452,24.1099,24.1276,281335.5227
2013-03-26 15:55:00,41.05,41.1,41.04,41.07,519540.2298850575,24.1217,24.1511,24.1158,24.1334,519540.2299
2013-03-27 09:30:00,40.9,41.51,40.88,41.14,457142.8571428572,24.0335,24.392,24.0218,24.1746,457142.8571
2013-03-27 09:35:00,41.13,41.2,41.02,41.11,374055.82922824303,24.1687,24.2098,24.1041,24.1569,374055.8292
2013-03-27 09:40:00,41.11,41.46,41.07,41.35,325013.6836343733,24.1569,24.3626,24.1334,24.298,325013.6836
2013-03-27 09:45:00,41.35,41.46,41.29,41.42,266447.72851669404,24.298,24.3626,24.2627,24.3391,266447.7285
2013-03-27 09:50:00,41.44,41.45,41.36,41.37,179310.3448275862,24.3509,24.3567,24.3038,24.3097,179310.3448
2013-03-27 09:55:00,41.38,41.4,41.13,41.16,102463.05418719212,24.3156,24.3273,24.1687,24.1863,102463.0542
2013-03-27 10:00:00,41.16,41.2,41.11,41.2,135194.30760810073,24.1863,24.2098,24.1569,24.2098,135194.3076
2013-03-27 10:05:00,41.2,41.25,41.13,41.17,278051.4504652436,24.2098,24.2392,24.1687,24.1922,278051.4505
2013-03-27 10:10:00,41.18,41.19,41.04,41.06,226382.04707170225,24.1981,24.2039,24.1158,24.1276,226382.0471
2013-03-27 10:15:00,41.06,41.08,40.98,41.04,132567.04980842912,24.1276,24.1393,24.0805,24.1158,132567.0498
2013-03-27 10:20:00,41.03,41.12,41.01,41.09,115489.87411056376,24.1099,24.1628,24.0982,24.1452,115489.8741
2013-03-27 10:25:00,41.08,41.17,41.03,41.03,197153.80405035577,24.1393,24.1922,24.1099,24.1099,197153.8041
2013-03-27 10:30:00,41.03,41.19,41.03,41.13,176354.67980295568,24.1099,24.2039,24.1099,24.1687,176354.6798
2013-03-27 10:35:00,41.13,41.19,41.13,41.19,76299.9452654625,24.1687,24.2039,24.1687,24.2039,76299.9453
2013-03-27 10:40:00,41.19,41.27,41.17,41.21,96223.31691297208,24.2039,24.251,24.1922,24.2157,96223.3169
2013-03-27 10:45:00,41.21,41.24,41.13,41.13,111111.11111111112,24.2157,24.2333,24.1687,24.1687,111111.1111
2013-03-27 10:50:00,41.13,41.24,41.09,41.2,267323.48111658456,24.1687,24.2333,24.1452,24.2098,267323.4811
2013-03-27 10:55:00,41.19,41.24,41.15,41.18,256157.63546798032,24.2039,24.2333,24.1804,24.1981,256157.6355
2013-03-27 11:00:00,41.18,41.24,41.17,41.23,46743.29501915709,24.1981,24.2333,24.1922,24.2275,46743.295
2013-03-27 11:05:00,41.22,41.23,41.16,41.21,47947.45484400657,24.2216,24.2275,24.1863,24.2157,47947.4548
2013-03-27 11:10:00,41.2,41.27,41.19,41.23,67323.48111658456,24.2098,24.251,24.2039,24.2275,67323.4811
2013-03-27 11:15:00,41.24,41.24,41.18,41.19,38970.99069512863,24.2333,24.2333,24.1981,24.2039,38970.9907
2013-03-27 11:20:00,41.2,41.21,41.11,41.11,63273.12534209086,24.2098,24.2157,24.1569,24.1569,63273.1253
2013-03-27 11:25:00,41.11,41.15,41.09,41.1,69841.26984126984,24.1569,24.1804,24.1452,24.1511,69841.2698
2013-03-27 11:30:00,41.09,41.22,41.09,41.2,34811.165845648604,24.1452,24.2216,24.1452,24.2098,34811.1658
2013-03-27 11:35:00,41.21,41.21,41.14,41.19,58456.486042692944,24.2157,24.2157,24.1746,24.2039,58456.486
2013-03-27 11:40:00,41.2,41.23,41.14,41.18,52654.62506841817,24.2098,24.2275,24.1746,24.1981,52654.6251
2013-03-27 11:45:00,41.18,41.24,41.14,41.24,50793.6507936508,24.1981,24.2333,24.1746,24.2333,50793.6508
2013-03-27 11:50:00,41.24,41.3,41.21,41.22,77723.04324028462,24.2333,24.2686,24.2157,24.2216,77723.0432
2013-03-27 11:55:00,41.22,41.24,41.16,41.16,65134.09961685824,24.2216,24.2333,24.1863,24.1863,65134.0996
2013-03-27 12:00:00,41.17,41.19,41.12,41.15,58784.89326765189,24.1922,24.2039,24.1628,24.1804,58784.8933
2013-03-27 12:05:00,41.13,41.14,41.07,41.08,75971.53804050355,24.1687,24.1746,24.1334,24.1393,75971.538
2013-03-27 12:10:00,41.08,41.11,41.03,41.06,59332.23864258347,24.1393,24.1569,24.1099,24.1276,59332.2386
2013-03-27 12:15:00,41.06,41.08,41.02,41.02,67980.29556650246,24.1276,24.1393,24.1041,24.1041,67980.2956
2013-03-27 12:20:00,41.02,41.05,40.99,41.03,38861.52162014231,24.1041,24.1217,24.0864,24.1099,38861.5216
2013-03-27 12:25:00,41.03,41.06,40.98,41.0,51231.52709359606,24.1099,24.1276,24.0805,24.0923,51231.5271
2013-03-27 12:30:00,41.0,41.0,40.93,40.99,45429.66611932129,24.0923,24.0923,24.0512,24.0864,45429.6661
2013-03-27 12:35:00,40.99,41.08,40.95,41.08,73015.87301587302,24.0864,24.1393,24.0629,24.1393,73015.873
2013-03-27 12:40:00,41.08,41.09,41.04,41.06,146798.02955665026,24.1393,24.1452,24.1158,24.1276,146798.0296
2013-03-27 12:45:00,41.06,41.11,41.0,41.01,75314.72359058567,24.1276,24.1569,24.0923,24.0982,75314.7236
2013-03-27 12:50:00,41.0,41.07,40.97,41.03,270060.20799124247,24.0923,24.1334,24.0747,24.1099,270060.208
2013-03-27 12:55:00,41.03,41.03,40.98,41.02,23207.44389709907,24.1099,24.1099,24.0805,24.1041,23207.4439
2013-03-27 13:00:00,41.02,41.03,40.96,40.97,35686.91844553914,24.1041,24.1099,24.0688,24.0747,35686.9184
2013-03-27 13:05:00,40.96,40.97,40.91,40.91,42255.06294471812,24.0688,24.0747,24.0394,24.0394,42255.0629
2013-03-27 13:10:00,40.91,40.92,40.84,40.92,68527.64094143405,24.0394,24.0453,23.9983,24.0453,68527.6409
2013-03-27 13:15:00,40.91,40.95,40.91,40.92,40394.08866995074,24.0394,24.0629,24.0394,24.0453,40394.0887
2013-03-27 13:20:00,40.92,40.92,40.87,40.92,38861.52162014231,24.0453,24.0453,24.0159,24.0453,38861.5216
2013-03-27 13:25:00,40.92,40.94,40.89,40.92,49151.61466885605,24.0453,24.057,24.0277,24.0453,49151.6147
2013-03-27 13:30:00,40.92,40.96,40.9,40.96,20799.124247400112,24.0453,24.0688,24.0335,24.0688,20799.1242
2013-03-27 13:35:00,40.96,40.97,40.93,40.97,40722.49589490969,24.0688,24.0747,24.0512,24.0747,40722.4959
2013-03-27 13:40:00,40.96,40.99,40.95,40.97,29337.712096332787,24.0688,24.0864,24.0629,24.0747,29337.7121
2013-03-27 13:45:00,40.98,41.01,40.97,40.97,27257.799671592777,24.0805,24.0982,24.0747,24.0747,27257.7997
2013-03-27 13:50:00,40.98,41.02,40.95,40.99,60755.33661740559,24.0805,24.1041,24.0629,24.0864,60755.3366
2013-03-27 13:55:00,41.0,41.05,40.97,41.03,69074.98631636563,24.0923,24.1217,24.0747,24.1099,69074.9863
2013-03-27 14:00:00,41.03,41.03,40.95,41.03,44553.91351943076,24.1099,24.1099,24.0629,24.1099,44553.9135
2013-03-27 14:05:00,41.03,41.09,41.01,41.03,90530.92501368363,24.1099,24.1452,24.0982,24.1099,90530.925
2013-03-27 14:10:00,41.02,41.02,40.97,40.99,50246.30541871922,24.1041,24.1041,24.0747,24.0864,50246.3054
2013-03-27 14:15:00,40.99,41.0,40.94,40.94,27038.861521620143,24.0864,24.0923,24.057,24.057,27038.8615
2013-03-27 14:20:00,40.95,41.0,40.94,40.95,53201.97044334975,24.0629,24.0923,24.057,24.0629,53201.9704
2013-03-27 14:25:00,40.96,40.99,40.93,40.99,68199.2337164751,24.0688,24.0864,24.0512,24.0864,68199.2337
2013-03-27 14:30:00,40.99,41.03,40.92,40.93,62616.310892172965,24.0864,24.1099,24.0453,24.0512,62616.3109
2013-03-27 14:35:00,40.93,41.03,40.93,41.03,86480.56923918994,24.0512,24.1099,24.0512,24.1099,86480.5692
2013-03-27 14:40:00,41.02,41.06,41.0,41.03,52107.27969348659,24.1041,24.1276,24.0923,24.1099,52107.2797
2013-03-27 14:45:00,41.03,41.04,41.0,41.03,46305.41871921183,24.1099,24.1158,24.0923,24.1099,46305.4187
2013-03-27 14:50:00,41.03,41.05,41.02,41.02,38423.64532019704,24.1099,24.1217,24.1041,24.1041,38423.6453
2013-03-27 14:55:00,41.03,41.06,41.02,41.03,31527.09359605912,24.1099,24.1276,24.1041,24.1099,31527.0936
2013-03-27 15:00:00,41.03,41.06,41.02,41.03,85166.94033935413,24.1099,24.1276,24.1041,24.1099,85166.9403
2013-03-27 15:05:00,41.03,41.06,41.02,41.02,133552.27148330596,24.1099,24.1276,24.1041,24.1041,133552.2715
2013-03-27 15:10:00,41.02,41.03,40.97,41.02,61521.6201423098,24.1041,24.1099,24.0747,24.1041,61521.6201
2013-03-27 15:15:00,41.02,41.02,40.94,40.96,68199.2337164751,24.1041,24.1041,24.057,24.0688,68199.2337
2013-03-27 15:20:00,40.95,41.01,40.93,40.97,63273.12534209086,24.0629,24.0982,24.0512,24.0747,63273.1253
2013-03-27 15:25:00,40.98,41.07,40.96,41.03,71592.7750410509,24.0805,24.1334,24.0688,24.1099,71592.775
2013-03-27 15:30:00,41.02,41.08,41.02,41.06,81444.99178981938,24.1041,24.1393,24.1041,24.1276,81444.9918
2013-03-27 15:35:00,41.06,41.08,41.02,41.05,82320.74438970991,24.1276,24.1393,24.1041,24.1217,82320.7444
2013-03-27 15:40:00,41.06,41.06,41.02,41.03,86480.56923918994,24.1276,24.1276,24.1041,24.1099,86480.5692
2013-03-27 15:45:00,41.03,41.08,41.03,41.03,166174.05582922825,24.1099,24.1393,24.1099,24.1099,166174.0558
2013-03-27 15:50:00,41.03,41.07,41.03,41.03,123262.17843459224,24.1099,24.1334,24.1099,24.1099,123262.1784
2013-03-27 15:55:00,41.03,41.06,41.02,41.06,240503.55774493708,24.1099,24.1276,24.1041,24.1276,240503.5577
2013-03-28 09:30:00,41.38,41.45,41.13,41.41,255500.8210180624,24.3156,24.3567,24.1687,24.3332,255500.821
2013-03-28 09:35:00,41.4,41.41,41.19,41.22,50465.24356869185,24.3273,24.3332,24.2039,24.2216,50465.2436
2013-03-28 09:40:00,41.2,41.2,41.09,41.2,79146.14121510673,24.2098,24.2098,24.1452,24.2098,79146.1412
2013-03-28 09:45:00,41.2,41.2,41.12,41.16,62944.71811713191,24.2098,24.2098,24.1628,24.1863,62944.7181
2013-03-28 09:50:00,41.17,41.19,41.09,41.13,128626.16310892174,24.1922,24.2039,24.1452,24.1687,128626.1631
2013-03-28 09:55:00,41.13,41.17,41.1,41.17,99945.26546250684,24.1687,24.1922,24.1511,24.1922,99945.2655
2013-03-28 10:00:00,41.16,41.26,41.14,41.23,64367.81609195402,24.1863,24.2451,24.1746,24.2275,64367.8161
2013-03-28 10:05:00,41.23,41.26,41.19,41.22,45429.66611932129,24.2275,24.2451,24.2039,24.2216,45429.6661
2013-03-28 10:10:00,41.23,41.32,41.23,41.28,73672.68746579092,24.2275,24.2803,24.2275,24.2568,73672.6875
2013-03-28 10:15:00,41.28,41.33,41.24,41.28,95457.03338806788,24.2568,24.2862,24.2333,24.2568,95457.0334
2013-03-28 10:20:00,41.28,41.38,41.25,41.35,80788.17733990148,24.2568,24.3156,24.2392,24.298,80788.1773
2013-03-28 10:25:00,41.35,41.37,41.3,41.32,48275.86206896552,24.298,24.3097,24.2686,24.2803,48275.8621
2013-03-28 10:30:00,41.33,41.4,41.32,41.4,69622.33169129721,24.2862,24.3273,24.2803,24.3273,69622.3317
2013-03-28 10:35:00,41.4,41.42,41.35,41.4,101368.36343732895,24.3273,24.3391,24.298,24.3273,101368.3634
2013-03-28 10:40:00,41.41,41.42,41.33,41.42,67542.4192665572,24.3332,24.3391,24.2862,24.3391,67542.4193
2013-03-28 10:45:00,41.42,41.43,41.36,41.4,64477.28516694034,24.3391,24.345,24.3038,24.3273,64477.2852
2013-03-28 10:50:00,41.4,41.45,41.38,41.44,81992.33716475096,24.3273,24.3567,24.3156,24.3509,81992.3372
2013-03-28 10:55:00,41.42,41.51,41.4,41.46,106951.28626163107,24.3391,24.392,24.3273,24.3626,106951.2863
2013-03-28 11:00:00,41.44,41.5,41.41,41.5,89217.29611384784,24.3509,24.3861,24.3332,24.3861,89217.2961
2013-03-28 11:05:00,41.49,41.51,41.46,41.48,138806.78708264916,24.3802,24.392,24.3626,24.3744,138806.7871
2013-03-28 11:10:00,41.48,41.55,41.47,41.54,105528.18828680896,24.3744,24.4155,24.3685,24.4096,105528.1883
2013-03-28 11:15:00,41.53,41.61,41.52,41.61,93267.65188834154,24.4037,24.4507,24.3979,24.4507,93267.6519
2013-03-28 11:20:00,41.61,41.72,41.59,41.61,145046.5243568692,24.4507,24.5154,24.439,24.4507,145046.5244
2013-03-28 11:25:00,41.62,41.76,41.6,41.75,108045.97701149424,24.4566,24.5389,24.4449,24.533,108045.977
2013-03-28 11:30:00,41.75,41.77,41.68,41.74,150629.44718117133,24.533,24.5448,24.4919,24.5271,150629.4472
2013-03-28 11:35:00,41.74,41.75,41.64,41.73,99507.38916256158,24.5271,24.533,24.4684,24.5213,99507.3892
2013-03-28 11:40:00,41.72,41.73,41.64,41.68,65790.91406677614,24.5154,24.5213,24.4684,24.4919,65790.9141
2013-03-28 11:45:00,41.69,41.77,41.68,41.77,87575.2599890531,24.4978,24.5448,24.4919,24.5448,87575.26
2013-03-28 11:50:00,41.77,41.81,41.72,41.76,91516.14668856048,24.5448,24.5683,24.5154,24.5389,91516.1467
2013-03-28 11:55:00,41.74,41.76,41.71,41.72,57909.14066776136,24.5271,24.5389,24.5095,24.5154,57909.1407
2013-03-28 12:00:00,41.72,41.73,41.64,41.66,72468.52764094144,24.5154,24.5213,24.4684,24.4801,72468.5276
2013-03-28 12:05:00,41.66,41.69,41.6,41.66,108702.79146141215,24.4801,24.4978,24.4449,24.4801,108702.7915
2013-03-28 12:10:00,41.66,41.66,41.58,41.61,57580.73344280241,24.4801,24.4801,24.4331,24.4507,57580.7334
2013-03-28 12:15:00,41.61,41.62,41.54,41.61,65790.91406677614,24.4507,24.4566,24.4096,24.4507,65790.9141
2013-03-28 12:20:00,41.61,41.63,41.52,41.52,64148.8779419814,24.4507,24.4625,24.3979,24.3979,64148.8779
2013-03-28 12:25:00,41.53,41.57,41.48,41.5,113738.36891078272,24.4037,24.4272,24.3744,24.3861,113738.3689
2013-03-28 12:30:00,41.51,41.56,41.48,41.55,42364.53201970444,24.392,24.4214,24.3744,24.4155,42364.532
2013-03-28 12:35:00,41.55,41.58,41.52,41.55,56048.16639299398,24.4155,24.4331,24.3979,24.4155,56048.1664
2013-03-28 12:40:00,41.56,41.61,41.55,41.56,39189.92884510126,24.4214,24.4507,24.4155,24.4214,39189.9288
2013-03-28 12:45:00,41.55,41.64,41.55,41.55,88232.07443897099,24.4155,24.4684,24.4155,24.4155,88232.0744
2013-03-28 12:50:00,41.55,41.56,41.55,41.55,32183.90804597701,24.4155,24.4214,24.4155,24.4155,32183.908
2013-03-28 12:55:00,41.54,41.59,41.53,41.56,38314.17624521073,24.4096,24.439,24.4037,24.4214,38314.1762
2013-03-28 13:00:00,41.56,41.56,41.51,41.54,45539.13519430761,24.4214,24.4214,24.392,24.4096,45539.1352
2013-03-28 13:05:00,41.54,41.56,41.52,41.54,22769.567597153804,24.4096,24.4214,24.3979,24.4096,22769.5676
2013-03-28 13:10:00,41.54,41.57,41.53,41.57,28024.08319649699,24.4096,24.4272,24.4037,24.4272,28024.0832
2013-03-28 13:15:00,41.57,41.61,41.57,41.58,31746.031746031746,24.4272,24.4507,24.4272,24.4331,31746.0317
2013-03-28 13:20:00,41.58,41.65,41.58,41.63,36781.6091954023,24.4331,24.4743,24.4331,24.4625,36781.6092
2013-03-28 13:25:00,41.62,41.65,41.61,41.62,25506.29447181172,24.4566,24.4743,24.4507,24.4566,25506.2945
2013-03-28 13:30:00,41.62,41.65,41.59,41.65,49151.61466885605,24.4566,24.4743,24.439,24.4743,49151.6147
2013-03-28 13:35:00,41.65,41.66,41.63,41.66,102353.5851122058,24.4743,24.4801,24.4625,24.4801,102353.5851
2013-03-28 13:40:00,41.66,41.69,41.64,41.66,29337.712096332787,24.4801,24.4978,24.4684,24.4801,29337.7121
2013-03-28 13:45:00,41.65,41.66,41.64,41.66,46743.29501915709,24.4743,24.4801,24.4684,24.4801,46743.295
2013-03-28 13:50:00,41.66,41.69,41.64,41.67,27476.73782156541,24.4801,24.4978,24.4684,24.486,27476.7378
2013-03-28 13:55:00,41.68,41.7,41.66,41.7,33935.41324575808,24.4919,24.5036,24.4801,24.5036,33935.4132
2013-03-28 14:00:00,41.69,41.73,41.65,41.68,70935.96059113301,24.4978,24.5213,24.4743,24.4919,70935.9606
2013-03-28 14:05:00,41.68,41.69,41.65,41.65,42692.93924466339,24.4919,24.4978,24.4743,24.4743,42692.9392
2013-03-28 14:10:00,41.64,41.67,41.63,41.66,72140.12041598248,24.4684,24.486,24.4625,24.4801,72140.1204
2013-03-28 14:15:00,41.67,41.69,41.64,41.65,37876.29994526546,24.486,24.4978,24.4684,24.4743,37876.2999
2013-03-28 14:20:00,41.65,41.7,41.65,41.67,32840.72249589491,24.4743,24.5036,24.4743,24.486,32840.7225
2013-03-28 14:25:00,41.68,41.71,41.67,41.68,33169.12972085386,24.4919,24.5095,24.486,24.4919,33169.1297
2013-03-28 14:30:00,41.68,41.69,41.65,41.68,36124.7947454844,24.4919,24.4978,24.4743,24.4919,36124.7947
2013-03-28 14:35:00,41.67,41.74,41.66,41.72,44991.78981937603,24.486,24.5271,24.4801,24.5154,44991.7898
2013-03-28 14:40:00,41.71,41.76,41.68,41.69,56376.57361795293,24.5095,24.5389,24.4919,24.4978,56376.5736
2013-03-28 14:45:00,41.69,41.71,41.67,41.7,101915.70881226052,24.4978,24.5095,24.486,24.5036,101915.7088
2013-03-28 14:50:00,41.71,41.72,41.66,41.69,71154.89874110564,24.5095,24.5154,24.4801,24.4978,71154.8987
2013-03-28 14:55:00,41.7,41.72,41.67,41.7,64148.8779419814,24.5036,24.5154,24.486,24.5036,64148.8779
2013-03-28 15:00:00,41.69,41.7,41.67,41.68,76299.9452654625,24.4978,24.5036,24.486,24.4919,76299.9453
2013-03-28 15:05:00,41.69,41.76,41.66,41.71,150848.38533114397,24.4978,24.5389,24.4801,24.5095,150848.3853
2013-03-28 15:10:00,41.71,41.75,41.69,41.7,161685.82375478928,24.5095,24.533,24.4978,24.5036,161685.8238
2013-03-28 15:15:00,41.7,41.75,41.69,41.72,144389.7099069513,24.5036,24.533,24.4978,24.5154,144389.7099
2013-03-28 15:20:00,41.73,41.77,41.72,41.75,136726.87465790915,24.5213,24.5448,24.5154,24.533,136726.8747
2013-03-28 15:25:00,41.75,41.83,41.75,41.79,185440.61302681992,24.533,24.58,24.533,24.5565,185440.613
2013-03-28 15:30:00,41.78,41.78,41.73,41.77,139682.53968253967,24.5506,24.5506,24.5213,24.5448,139682.5397
2013-03-28 15:35:00,41.77,41.84,41.75,41.81,207662.83524904217,24.5448,24.5859,24.533,24.5683,207662.8352
2013-03-28 15:40:00,41.8,41.81,41.76,41.77,200218.93814997264,24.5624,24.5683,24.5389,24.5448,200218.9381
2013-03-28 15:45:00,41.76,41.78,41.73,41.75,276299.9452654625,24.5389,24.5506,24.5213,24.533,276299.9453
2013-03-28 15:50:00,41.76,41.77,41.71,41.74,201094.6907498632,24.5389,24.5448,24.5095,24.5271,201094.6907
2013-03-28 15:55:00,41.73,41.74,41.49,41.56,817186.6447728517,24.5213,24.5271,24.3802,24.4214,817186.6448
2013-04-01 09:30:00,41.39,41.46,41.03,41.1,329830.32293377124,24.3215,24.3626,24.1099,24.1511,329830.3229
2013-04-01 09:35:00,41.1,41.11,40.93,40.97,268418.1718664477,24.1511,24.1569,24.0512,24.0747,268418.1719
2013-04-01 09:40:00,40.97,41.15,40.95,41.13,240503.55774493708,24.0747,24.1804,24.0629,24.1687,240503.5577
2013-04-01 09:45:00,41.13,41.23,41.01,41.04,236891.07827038865,24.1687,24.2275,24.0982,24.1158,236891.0783
2013-04-01 09:50:00,41.05,41.19,41.04,41.17,49808.42911877395,24.1217,24.2039,24.1158,24.1922,49808.4291
2013-04-01 09:55:00,41.17,41.23,41.15,41.22,141324.57580733445,24.1922,24.2275,24.1804,24.2216,141324.5758
2013-04-01 10:00:00,41.23,41.29,41.13,41.14,229228.24302134648,24.2275,24.2627,24.1687,24.1746,229228.243
2013-04-01 10:05:00,41.14,41.3,41.14,41.27,82758.62068965517,24.1746,24.2686,24.1746,24.251,82758.6207
2013-04-01 10:10:00,41.26,41.31,41.24,41.27,83853.31143951834,24.2451,24.2745,24.2333,24.251,83853.3114
2013-04-01 10:15:00,41.27,41.31,41.19,41.27,73782.15654077723,24.251,24.2745,24.2039,24.251,73782.1565
2013-04-01 10:20:00,41.26,41.45,41.24,41.43,155883.9627805145,24.2451,24.3567,24.2333,24.345,155883.9628
2013-04-01 10:25:00,41.44,41.46,41.28,41.29,120634.92063492064,24.3509,24.3626,24.2568,24.2627,120634.9206
2013-04-01 10:30:00,41.3,41.34,41.24,41.26,58565.95511767926,24.2686,24.2921,24.2333,24.2451,58565.9551
2013-04-01 10:35:00,41.27,41.59,41.13,41.16,171756.9786535304,24.251,24.439,24.1687,24.1863,171756.9787
2013-04-01 10:40:00,41.15,41.16,41.05,41.11,112424.74001094692,24.1804,24.1863,24.1217,24.1569,112424.74
2013-04-01 10:45:00,41.11,41.15,41.11,41.13,47619.04761904762,24.1569,24.1804,24.1569,24.1687,47619.0476
2013-04-01 10:50:00,41.13,41.13,41.02,41.03,70388.61521620142,24.1687,24.1687,24.1041,24.1099,70388.6152
2013-04-01 10:55:00,41.03,41.08,41.02,41.06,162671.04542966612,24.1099,24.1393,24.1041,24.1276,162671.0454
2013-04-01 11:00:00,41.06,41.08,41.02,41.05,177449.37055281884,24.1276,24.1393,24.1041,24.1217,177449.3706
2013-04-01 11:05:00,41.05,41.07,40.99,41.0,109250.13683634374,24.1217,24.1334,24.0864,24.0923,109250.1368
2013-04-01 11:10:00,41.0,41.0,40.87,40.89,116694.03393541324,24.0923,24.0923,24.0159,24.0277,116694.0339
2013-04-01 11:15:00,40.9,40.96,40.78,40.78,140339.35413245758,24.0335,24.0688,23.963,23.963,140339.3541
2013-04-01 11:20:00,40.78,40.85,40.75,40.82,51669.403393541324,23.963,24.0042,23.9454,23.9865,51669.4034
2013-04-01 11:25:00,40.82,40.9,40.82,40.87,57580.73344280241,23.9865,24.0335,23.9865,24.0159,57580.7334
2013-04-01 11:30:00,40.88,40.93,40.86,40.87,80240.8319649699,24.0218,24.0512,24.01,24.0159,80240.832
2013-04-01 11:35:00,40.86,40.9,40.84,40.86,90202.51778872468,24.01,24.0335,23.9983,24.01,90202.5178
2013-04-01 11:40:00,40.84,40.85,40.79,40.82,46524.356869184456,23.9983,24.0042,23.9689,23.9865,46524.3569
2013-04-01 11:45:00,40.82,40.91,40.82,40.86,47509.5785440613,23.9865,24.0394,23.9865,24.01,47509.5785
2013-04-01 11:50:00,40.86,40.91,40.83,40.86,106951.28626163107,24.01,24.0394,23.9924,24.01,106951.2863
2013-04-01 11:55:00,40.86,40.86,40.82,40.84,61412.15106732348,24.01,24.01,23.9865,23.9983,61412.1511
2013-04-01 12:00:00,40.82,40.91,40.81,40.91,74110.56376573618,23.9865,24.0394,23.9807,24.0394,74110.5638
2013-04-01 12:05:00,40.92,41.02,40.91,41.02,76299.9452654625,24.0453,24.1041,24.0394,24.1041,76299.9453
2013-04-01 12:10:00,41.01,41.03,40.94,40.94,60098.52216748769,24.0982,24.1099,24.057,24.057,60098.5222
2013-04-01 12:15:00,40.94,40.94,40.85,40.87,51231.52709359606,24.057,24.057,24.0042,24.0159,51231.5271
2013-04-01 12:20:00,40.89,40.89,40.83,40.83,45867.54241926656,24.0277,24.0277,23.9924,23.9924,45867.5424
2013-04-01 12:25:00,40.83,40.9,40.83,40.86,25396.8253968254,23.9924,24.0335,23.9924,24.01,25396.8254
2013-04-01 12:30:00,40.87,40.87,40.79,40.8,123262.17843459224,24.0159,24.0159,23.9689,23.9748,123262.1784
2013-04-01 12:35:00,40.81,40.83,40.8,40.81,25725.232621784347,23.9807,23.9924,23.9748,23.9807,25725.2326
2013-04-01 12:40:00,40.81,40.86,40.81,40.86,47071.70224411604,23.9807,24.01,23.9807,24.01,47071.7022
2013-04-01 12:45:00,40.86,40.88,40.82,40.82,20251.778872468527,24.01,24.0218,23.9865,23.9865,20251.7789
2013-04-01 12:50:00,40.82,40.88,40.82,40.85,43240.28461959497,23.9865,24.0218,23.9865,24.0042,43240.2846
2013-04-01 12:55:00,40.84,40.92,40.84,40.91,54296.66119321292,23.9983,24.0453,23.9983,24.0394,54296.6612
2013-04-01 13:00:00,40.91,41.0,40.91,40.98,79474.54844006569,24.0394,24.0923,24.0394,24.0805,79474.5484
2013-04-01 13:05:00,40.98,41.01,40.97,40.98,47071.70224411604,24.0805,24.0982,24.0747,24.0805,47071.7022
2013-04-01 13:10:00,40.99,41.03,40.98,41.02,38970.99069512863,24.0864,24.1099,24.0805,24.1041,38970.9907
2013-04-01 13:15:00,41.02,41.04,40.99,41.0,51559.93431855501,24.1041,24.1158,24.0864,24.0923,51559.9343
2013-04-01 13:20:00,40.99,41.03,40.96,41.01,47290.640394088674,24.0864,24.1099,24.0688,24.0982,47290.6404
2013-04-01 13:25:00,41.01,41.07,41.01,41.06,64915.161466885605,24.0982,24.1334,24.0982,24.1276,64915.1615
2013-04-01 13:30:00,41.06,41.1,41.04,41.08,44663.38259441708,24.1276,24.1511,24.1158,24.1393,44663.3826
2013-04-01 13:35:00,41.07,41.08,41.03,41.04,52107.27969348659,24.1334,24.1393,24.1099,24.1158,52107.2797
2013-04-01 13:40:00,41.04,41.04,41.01,41.02,44882.32074438971,24.1158,24.1158,24.0982,24.1041,44882.3207
2013-04-01 13:45:00,41.01,41.05,40.96,40.98,60974.27476737822,24.0982,24.1217,24.0688,24.0805,60974.2748
2013-04-01 13:50:00,40.98,40.99,40.96,40.98,21565.407772304326,24.0805,24.0864,24.0688,24.0805,21565.4078
2013-04-01 13:55:00,40.97,40.98,40.88,40.95,80240.8319649699,24.0747,24.0805,24.0218,24.0629,80240.832
2013-04-01 14:00:00,40.96,41.04,40.95,40.95,36891.07827038861,24.0688,24.1158,24.0629,24.0629,36891.0783
2013-04-01 14:05:00,40.95,41.05,40.95,41.0,31855.500821018064,24.0629,24.1217,24.0629,24.0923,31855.5008
2013-04-01 14:10:00,41.0,41.05,40.96,41.04,47837.985769020255,24.0923,24.1217,24.0688,24.1158,47837.9858
2013-04-01 14:15:00,41.05,41.05,40.94,40.94,26163.10892172961,24.1217,24.1217,24.057,24.057,26163.1089
2013-04-01 14:20:00,40.94,41.01,40.92,40.92,33169.12972085386,24.057,24.0982,24.0453,24.0453,33169.1297
2013-04-01 14:25:00,40.92,40.97,40.92,40.93,51778.87246852765,24.0453,24.0747,24.0453,24.0512,51778.8725
2013-04-01 14:30:00,40.94,40.96,40.89,40.89,105418.71921182268,24.057,24.0688,24.0277,24.0277,105418.7192
2013-04-01 14:35:00,40.88,40.95,40.88,40.94,37766.83087027915,24.0218,24.0629,24.0218,24.057,37766.8309
2013-04-01 14:40:00,40.95,41.01,40.95,40.96,45101.25889436234,24.0629,24.0982,24.0629,24.0688,45101.2589
2013-04-01 14:45:00,40.96,40.98,40.89,40.91,137931.03448275864,24.0688,24.0805,24.0277,24.0394,137931.0345
2013-04-01 14:50:00,40.9,40.92,40.88,40.89,39408.86699507389,24.0335,24.0453,24.0218,24.0277,39408.867
2013-04-01 14:55:00,40.9,40.92,40.88,40.88,48385.33114395184,24.0335,24.0453,24.0218,24.0218,48385.3311
2013-04-01 15:00:00,40.88,40.92,40.88,40.92,125013.6836343733,24.0218,24.0453,24.0218,24.0453,125013.6836
2013-04-01 15:05:00,40.92,40.92,40.85,40.86,65571.97591680351,24.0453,24.0453,24.0042,24.01,65571.9759
2013-04-01 15:10:00,40.86,40.87,40.79,40.81,96442.25506294472,24.01,24.0159,23.9689,23.9807,96442.2551
2013-04-01 15:15:00,40.8,40.81,40.71,40.71,142200.32840722497,23.9748,23.9807,23.9219,23.9219,142200.3284
2013-04-01 15:20:00,40.7,40.81,40.7,40.75,75862.06896551725,23.916,23.9807,23.916,23.9454,75862.069
2013-04-01 15:25:00,40.75,40.82,40.74,40.79,92391.89928845102,23.9454,23.9865,23.9395,23.9689,92391.8993
2013-04-01 15:30:00,40.79,40.88,40.79,40.83,356431.3081554461,23.9689,24.0218,23.9689,23.9924,356431.3082
2013-04-01 15:35:00,40.83,40.98,40.82,40.96,232183.90804597703,23.9924,24.0805,23.9865,24.0688,232183.908
2013-04-01 15:40:00,40.96,41.09,40.94,41.09,230213.46469622327,24.0688,24.1452,24.057,24.1452,230213.4647
2013-04-01 15:45:00,41.09,41.13,41.06,41.11,335522.7148330597,24.1452,24.1687,24.1276,24.1569,335522.7148
2013-04-01 15:50:00,41.1,41.11,41.04,41.09,282977.55883962783,24.1511,24.1569,24.1158,24.1452,282977.5588
2013-04-01 15:55:00,41.09,41.12,41.03,41.07,503010.3995621237,24.1452,24.1628,24.1099,24.1334,503010.3996
2013-04-02 09:30:00,41.17,41.35,40.92,40.92,176792.55610290094,24.1922,24.298,24.0453,24.0453,176792.5561
2013-04-02 09:35:00,40.97,40.97,40.7,40.7,183141.7624521073,24.0747,24.0747,23.916,23.916,183141.7625
2013-04-02 09:40:00,40.7,40.8,40.67,40.67,153366.17405582924,23.916,23.9748,23.8984,23.8984,153366.1741
2013-04-02 09:45:00,40.67,40.69,40.51,40.61,159058.5659551177,23.8984,23.9101,23.8044,23.8631,159058.566
2013-04-02 09:50:00,40.62,40.69,40.6,40.62,77394.63601532567,23.869,23.9101,23.8573,23.869,77394.636
2013-04-02 09:55:00,40.62,40.65,40.47,40.48,239080.4597701149,23.869,23.8866,23.7809,23.7867,239080.4598
2013-04-02 10:00:00,40.48,40.64,40.45,40.56,224192.665571976,23.7867,23.8808,23.7691,23.8337,224192.6656
2013-04-02 10:05:00,40.56,40.59,40.5,40.59,88122.60536398468,23.8337,23.8514,23.7985,23.8514,88122.6054
2013-04-02 10:10:00,40.59,40.59,40.44,40.44,164969.89600437877,23.8514,23.8514,23.7632,23.7632,164969.896
2013-04-02 10:15:00,40.44,40.45,40.26,40.31,296989.6004378763,23.7632,23.7691,23.6575,23.6868,296989.6004
2013-04-02 10:20:00,40.31,40.32,40.13,40.27,273891.62561576354,23.6868,23.6927,23.5811,23.6633,273891.6256
2013-04-02 10:25:00,40.26,40.32,40.2,40.24,104652.43568691846,23.6575,23.6927,23.6222,23.6457,104652.4357
2013-04-02 10:30:00,40.25,40.33,40.06,40.08,277613.5741652983,23.6516,23.6986,23.5399,23.5517,277613.5742
2013-04-02 10:35:00,40.08,40.2,40.05,40.2,312862.61631089216,23.5517,23.6222,23.5341,23.6222,312862.6163
2013-04-02 10:40:00,40.19,40.33,40.18,40.28,176135.74165298304,23.6163,23.6986,23.6105,23.6692,176135.7417
2013-04-02 10:45:00,40.29,40.31,40.24,40.3,154679.80295566504,23.6751,23.6868,23.6457,23.681,154679.803
2013-04-02 10:50:00,40.3,40.31,40.09,40.19,129064.039408867,23.681,23.6868,23.5576,23.6163,129064.0394
2013-04-02 10:55:00,40.2,40.2,39.95,39.95,196168.58237547893,23.6222,23.6222,23.4753,23.4753,196168.5824
2013-04-02 11:00:00,39.96,40.05,39.96,40.04,180186.09742747675,23.4812,23.5341,23.4812,23.5282,180186.0974
2013-04-02 11:05:00,40.04,40.05,39.87,39.88,155883.9627805145,23.5282,23.5341,23.4283,23.4342,155883.9628
2013-04-02 11:10:00,39.89,39.94,39.75,39.76,196825.39682539683,23.44,23.4694,23.3578,23.3637,196825.3968
2013-04-02 11:15:00,39.76,39.78,39.66,39.68,215216.201423098,23.3637,23.3754,23.3049,23.3166,215216.2014
2013-04-02 11:20:00,39.67,39.73,39.57,39.71,173399.01477832513,23.3108,23.346,23.252,23.3343,173399.0148
2013-04-02 11:25:00,39.71,39.76,39.6,39.6,191242.4740010947,23.3343,23.3637,23.2696,23.2696,191242.474
2013-04-02 11:30:00,39.61,39.61,39.49,39.54,347235.90585659555,23.2755,23.2755,23.205,23.2344,347235.9059
2013-04-02 11:35:00,39.54,39.55,39.32,39.38,231308.1554460865,23.2344,23.2403,23.1051,23.1404,231308.1554
2013-04-02 11:40:00,39.38,39.47,39.34,39.47,200547.3453749316,23.1404,23.1932,23.1169,23.1932,200547.3454
2013-04-02 11:45:00,39.46,39.52,39.29,39.39,374384.236453202,23.1874,23.2226,23.0875,23.1462,374384.2365
2013-04-02 11:50:00,39.4,39.51,39.38,39.51,131034.4827586207,23.1521,23.2168,23.1404,23.2168,131034.4828
2013-04-02 11:55:00,39.51,39.58,39.49,39.58,123590.5856595512,23.2168,23.2579,23.205,23.2579,123590.5857
2013-04-02 12:00:00,39.58,39.58,39.45,39.47,132019.70443349754,23.2579,23.2579,23.1815,23.1932,132019.7044
2013-04-02 12:05:00,39.47,39.5,39.41,39.41,259332.23864258348,23.1932,23.2109,23.158,23.158,259332.2386
2013-04-02 12:10:00,39.41,39.41,39.35,39.36,149206.3492063492,23.158,23.158,23.1227,23.1286,149206.3492
2013-04-02 12:15:00,39.36,39.44,39.34,39.39,86480.56923918994,23.1286,23.1756,23.1169,23.1462,86480.5692
2013-04-02 12:20:00,39.4,39.4,39.22,39.24,257909.14066776136,23.1521,23.1521,23.0463,23.0581,257909.1407
2013-04-02 12:25:00,39.24,39.25,39.14,39.14,218828.68089764644,23.0581,23.064,22.9993,22.9993,218828.6809
2013-04-02 12:30:00,39.15,39.16,39.05,39.07,152271.48330596607,23.0052,23.0111,22.9464,22.9582,152271.4833
2013-04-02 12:35:00,39.07,39.19,39.07,39.18,124575.80733442804,22.9582,23.0287,22.9582,23.0228,124575.8073
2013-04-02 12:40:00,39.19,39.22,39.13,39.17,80131.36288998359,23.0287,23.0463,22.9935,23.017,80131.3629
2013-04-02 12:45:00,39.17,39.21,39.13,39.16,89217.29611384784,23.017,23.0405,22.9935,23.0111,89217.2961
2013-04-02 12:50:00,39.15,39.17,39.07,39.07,88232.07443897099,23.0052,23.017,22.9582,22.9582,88232.0744
2013-04-02 12:55:00,39.08,39.1,39.05,39.07,158511.2205801861,22.9641,22.9758,22.9464,22.9582,158511.2206
2013-04-02 13:00:00,39.07,39.15,39.06,39.09,222331.6912972085,22.9582,23.0052,22.9523,22.97,222331.6913
2013-04-02 13:05:00,39.08,39.09,38.85,38.86,161357.41652983034,22.9641,22.97,22.8289,22.8348,161357.4165
2013-04-02 13:10:00,38.86,38.93,38.82,38.88,274548.44006568147,22.8348,22.8759,22.8113,22.8466,274548.4401
2013-04-02 13:15:00,38.87,38.87,38.68,38.7,220361.2479474549,22.8407,22.8407,22.729,22.7408,220361.2479
2013-04-02 13:20:00,38.7,38.7,38.52,38.6,440175.1505199781,22.7408,22.7408,22.635,22.682,440175.1505
2013-04-02 13:25:00,38.6,38.69,38.52,38.6,326217.8434592228,22.682,22.7349,22.635,22.682,326217.8435
2013-04-02 13:30:00,38.6,38.6,38.43,38.54,347454.84400656814,22.682,22.682,22.5821,22.6468,347454.844
2013-04-02 13:35:00,38.54,38.59,38.45,38.49,208648.056923919,22.6468,22.6761,22.5939,22.6174,208648.0569
2013-04-02 13:40:00,38.49,38.5,38.28,38.4,468308.70279146143,22.6174,22.6233,22.494,22.5645,468308.7028
2013-04-02 13:45:00,38.39,38.53,38.36,38.49,434592.227695676,22.5586,22.6409,22.541,22.6174,434592.2277
2013-04-02 13:50:00,38.49,38.53,38.42,38.47,274110.5637657362,22.6174,22.6409,22.5762,22.6056,274110.5638
2013-04-02 13:55:00,38.49,38.64,38.45,38.6,432621.7843459223,22.6174,22.7055,22.5939,22.682,432621.7843
2013-04-02 14:00:00,38.6,38.74,38.56,38.72,428352.490421456,22.682,22.7643,22.6585,22.7525,428352.4904
2013-04-02 14:05:00,38.73,38.81,38.67,38.71,561795.2928297756,22.7584,22.8054,22.7232,22.7467,561795.2928
2013-04-02 14:10:00,38.71,38.76,38.64,38.76,367816.091954023,22.7467,22.776,22.7055,22.776,367816.092
2013-04-02 14:15:00,38.76,38.77,38.51,38.52,420689.6551724138,22.776,22.7819,22.6291,22.635,420689.6552
2013-04-02 14:20:00,38.51,38.61,38.5,38.55,200656.8144499179,22.6291,22.6879,22.6233,22.6526,200656.8144
2013-04-02 14:25:00,38.56,38.56,38.5,38.5,249042.14559386973,22.6585,22.6585,22.6233,22.6233,249042.1456
2013-04-02 14:30:00,38.5,38.57,38.4,38.4,285495.3475643131,22.6233,22.6644,22.5645,22.5645,285495.3476
2013-04-02 14:35:00,38.39,38.48,38.29,38.41,300164.2036124795,22.5586,22.6115,22.4999,22.5704,300164.2036
2013-04-02 14:40:00,38.41,38.42,38.28,38.31,222441.1603721949,22.5704,22.5762,22.494,22.5116,222441.1604
2013-04-02 14:45:00,38.32,38.44,38.31,38.39,205145.04652435688,22.5175,22.588,22.5116,22.5586,205145.0465
2013-04-02 14:50:00,38.39,38.46,38.3,38.31,192884.51012588944,22.5586,22.5998,22.5057,22.5116,192884.5101
2013-04-02 14:55:00,38.31,38.44,38.28,38.43,165626.71045429667,22.5116,22.588,22.494,22.5821,165626.7105
2013-04-02 15:00:00,38.43,38.52,38.43,38.5,230541.87192118223,22.5821,22.635,22.5821,22.6233,230541.8719
2013-04-02 15:05:00,38.49,38.62,38.49,38.6,349534.75643130817,22.6174,22.6938,22.6174,22.682,349534.7564
2013-04-02 15:10:00,38.6,38.62,38.5,38.52,274220.03284072253,22.682,22.6938,22.6233,22.635,274220.0328
2013-04-02 15:15:00,38.52,38.53,38.39,38.47,374603.1746031746,22.635,22.6409,22.5586,22.6056,374603.1746
2013-04-02 15:20:00,38.47,38.51,38.38,38.44,224083.1964969896,22.6056,22.6291,22.5527,22.588,224083.1965
2013-04-02 15:25:00,38.44,38.51,38.42,38.51,182484.9480021894,22.588,22.6291,22.5762,22.6291,182484.948
2013-04-02 15:30:00,38.5,38.6,38.49,38.55,315380.4050355775,22.6233,22.682,22.6174,22.6526,315380.405
2013-04-02 15:35:00,38.55,38.6,38.54,38.6,316256.157635468,22.6526,22.682,22.6468,22.682,316256.1576
2013-04-02 15:40:00,38.6,38.6,38.53,38.53,312753.14723590587,22.682,22.682,22.6409,22.6409,312753.1472
2013-04-02 15:45:00,38.54,38.6,38.49,38.54,351724.1379310345,22.6468,22.682,22.6174,22.6468,351724.1379
2013-04-02 15:50:00,38.54,38.62,38.54,38.61,724028.4619594965,22.6468,22.6938,22.6468,22.6879,724028.462
2013-04-02 15:55:00,38.61,38.74,38.61,38.73,920306.5134099616,22.6879,22.7643,22.6879,22.7584,920306.5134
2013-04-03 09:30:00,39.07,39.09,38.28,38.49,691516.1466885605,22.9582,22.97,22.494,22.6174,691516.1467
2013-04-03 09:35:00,38.5,38.83,38.24,38.24,420251.77887246857,22.6233,22.8172,22.4705,22.4705,420251.7789
2013-04-03 09:40:00,38.23,38.36,37.75,37.86,608976.464148878,22.4646,22.541,22.1825,22.2472,608976.4641
2013-04-03 09:45:00,37.86,38.06,37.64,37.91,482649.1516146689,22.2472,22.3647,22.1179,22.2766,482649.1516
2013-04-03 09:50:00,37.91,37.98,37.75,37.8,401642.03612479474,22.2766,22.3177,22.1825,22.2119,401642.0361
2013-04-03 09:55:00,37.78,37.81,37.55,37.56,299726.3273125342,22.2002,22.2178,22.065,22.0709,299726.3273
2013-04-03 10:00:00,37.55,37.65,37.23,37.24,578653.5303776683,22.065,22.1238,21.877,21.8829,578653.5304
2013-04-03 10:05:00,37.24,37.4,37.08,37.14,767925.5610290093,21.8829,21.9769,21.7888,21.8241,767925.561
2013-04-03 10:10:00,37.14,37.27,37.04,37.12,430760.8100711549,21.8241,21.9005,21.7653,21.8123,430760.8101
2013-04-03 10:15:00,37.13,37.57,37.12,37.44,430103.995621237,21.8182,22.0768,21.8123,22.0004,430103.9956
2013-04-03 10:20:00,37.47,37.47,37.29,37.42,388505.7471264368,22.018,22.018,21.9122,21.9886,388505.7471
2013-04-03 10:25:00,37.43,37.44,37.23,37.3,242036.1247947455,21.9945,22.0004,21.877,21.9181,242036.1248
2013-04-03 10:30:00,37.3,37.41,37.04,37.06,447400.109469075,21.9181,21.9828,21.7653,21.7771,447400.1095
2013-04-03 10:35:00,37.09,37.15,36.94,36.97,443568.6918445539,21.7947,21.83,21.7066,21.7242,443568.6918
2013-04-03 10:40:00,36.98,37.12,36.95,37.01,311877.3946360153,21.7301,21.8123,21.7125,21.7477,311877.3946
2013-04-03 10:45:00,37.0,37.08,36.93,37.01,197920.08757526,21.7418,21.7888,21.7007,21.7477,197920.0876
2013-04-03 10:50:00,37.02,37.02,36.72,36.8,517350.8483853312,21.7536,21.7536,21.5773,21.6243,517350.8484
2013-04-03 10:55:00,36.8,36.85,36.68,36.75,329830.32293377124,21.6243,21.6537,21.5538,21.5949,329830.3229
2013-04-03 11:00:00,36.75,36.89,36.72,36.8,367597.1538040504,21.5949,21.6772,21.5773,21.6243,367597.1538
2013-04-03 11:05:00,36.8,36.98,36.73,36.96,273891.62561576354,21.6243,21.7301,21.5832,21.7183,273891.6256
2013-04-03 11:10:00,36.97,37.01,36.83,36.92,265353.0377668309,21.7242,21.7477,21.6419,21.6948,265353.0378
2013-04-03 11:15:00,36.91,37.08,36.9,37.08,305199.78106185,21.6889,21.7888,21.6831,21.7888,305199.7811
2013-04-03 11:20:00,37.08,37.26,37.03,37.23,291954.0229885058,21.7888,21.8946,21.7595,21.877,291954.023
2013-04-03 11:25:00,37.23,37.25,37.07,37.2,252545.15599343184,21.877,21.8887,21.783,21.8594,252545.156
2013-04-03 11:30:00,37.2,37.35,37.18,37.24,238095.2380952381,21.8594,21.9475,21.8476,21.8829,238095.2381
2013-04-03 11:35:00,37.24,37.29,37.13,37.27,335303.77668308705,21.8829,21.9122,21.8182,21.9005,335303.7767
2013-04-03 11:40:00,37.27,37.3,37.0,37.01,222988.50574712644,21.9005,21.9181,21.7418,21.7477,222988.5057
2013-04-03 11:45:00,37.01,37.13,36.99,37.02,252873.5632183908,21.7477,21.8182,21.736,21.7536,252873.5632
2013-04-03 11:50:00,37.02,37.07,37.0,37.02,138040.50355774493,21.7536,21.783,21.7418,21.7536,138040.5036
2013-04-03 11:55:00,37.02,37.03,36.86,36.97,236672.140120416,21.7536,21.7595,21.6596,21.7242,236672.1401
2013-04-03 12:00:00,36.97,37.14,36.91,37.13,188615.2162014231,21.7242,21.8241,21.6889,21.8182,188615.2162
2013-04-03 12:05:00,37.13,37.15,36.98,37.11,137055.2818828681,21.8182,21.83,21.7301,21.8065,137055.2819
2013-04-03 12:10:00,37.11,37.17,37.0,37.02,131034.4827586207,21.8065,21.8417,21.7418,21.7536,131034.4828
2013-04-03 12:15:00,37.02,37.02,36.84,36.95,135522.71483305967,21.7536,21.7536,21.6478,21.7125,135522.7148
2013-04-03 12:20:00,36.95,36.97,36.8,36.8,96770.66228790367,21.7125,21.7242,21.6243,21.6243,96770.6623
2013-04-03 12:25:00,36.8,36.81,36.7,36.71,188943.62342638205,21.6243,21.6302,21.5655,21.5714,188943.6234
2013-04-03 12:30:00,36.73,36.89,36.72,36.84,140229.88505747126,21.5832,21.6772,21.5773,21.6478,140229.8851
2013-04-03 12:35:00,36.85,36.85,36.74,36.8,216201.4230979748,21.6537,21.6537,21.5891,21.6243,216201.4231
2013-04-03 12:40:00,36.8,36.87,36.61,36.61,173617.95292829775,21.6243,21.6654,21.5127,21.5127,173617.9529
2013-04-03 12:45:00,36.61,36.62,36.54,36.54,236124.7947454844,21.5127,21.5185,21.4715,21.4715,236124.7947
2013-04-03 12:50:00,36.54,36.73,36.47,36.72,460536.39846743294,21.4715,21.5832,21.4304,21.5773,460536.3985
2013-04-03 12:55:00,36.71,36.75,36.7,36.75,192884.51012588944,21.5714,21.5949,21.5655,21.5949,192884.5101
2013-04-03 13:00:00,36.74,36.85,36.71,36.71,241707.71756978653,21.5891,21.6537,21.5714,21.5714,241707.7176
2013-04-03 13:05:00,36.7,36.83,36.69,36.79,94143.40448823207,21.5655,21.6419,21.5597,21.6184,94143.4045
2013-04-03 13:10:00,36.78,36.79,36.73,36.76,76081.00711548988,21.6126,21.6184,21.5832,21.6008,76081.0071
2013-04-03 13:15:00,36.75,36.87,36.74,36.85,89436.23426382047,21.5949,21.6654,21.5891,21.6537,89436.2343
2013-04-03 13:20:00,36.84,36.87,36.69,36.8,191023.53585112203,21.6478,21.6654,21.5597,21.6243,191023.5359
2013-04-03 13:25:00,36.79,37.0,36.78,36.96,210837.43842364533,21.6184,21.7418,21.6126,21.7183,210837.4384
2013-04-03 13:30:00,36.96,37.0,36.85,36.87,119430.76081007117,21.7183,21.7418,21.6537,21.6654,119430.7608
2013-04-03 13:35:00,36.87,36.87,36.77,36.79,114176.24521072795,21.6654,21.6654,21.6067,21.6184,114176.2452
2013-04-03 13:40:00,36.78,36.96,36.75,36.96,119321.29173508484,21.6126,21.7183,21.5949,21.7183,119321.2917
2013-04-03 13:45:00,36.96,37.12,36.94,37.1,218938.1499726328,21.7183,21.8123,21.7066,21.8006,218938.15
2013-04-03 13:50:00,37.09,37.12,37.0,37.05,191133.0049261084,21.7947,21.8123,21.7418,21.7712,191133.0049
2013-04-03 13:55:00,37.05,37.07,37.01,37.06,104652.43568691846,21.7712,21.783,21.7477,21.7771,104652.4357
2013-04-03 14:00:00,37.05,37.15,36.94,37.02,201204.15982484948,21.7712,21.83,21.7066,21.7536,201204.1598
2013-04-03 14:05:00,37.02,37.07,36.86,37.07,246195.9496442255,21.7536,21.783,21.6596,21.783,246195.9496
2013-04-03 14:10:00,37.07,37.15,37.05,37.12,232293.37712096333,21.783,21.83,21.7712,21.8123,232293.3771
2013-04-03 14:15:00,37.13,37.34,37.13,37.24,189053.0925013684,21.8182,21.9416,21.8182,21.8829,189053.0925
2013-04-03 14:20:00,37.24,37.38,37.23,37.23,228352.490421456,21.8829,21.9651,21.877,21.877,228352.4904
2013-04-03 14:25:00,37.23,37.37,37.2,37.35,307170.22441160376,21.877,21.9593,21.8594,21.9475,307170.2244
2013-04-03 14:30:00,37.36,37.63,37.35,37.54,514942.5287356322,21.9534,22.112,21.9475,22.0591,514942.5287
2013-04-03 14:35:00,37.54,37.54,37.42,37.47,188834.15435139573,22.0591,22.0591,21.9886,22.018,188834.1544
2013-04-03 14:40:00,37.47,37.74,37.44,37.65,340667.7613574165,22.018,22.1767,22.0004,22.1238,340667.7614
2013-04-03 14:45:00,37.65,37.71,37.37,37.49,336726.87465790915,22.1238,22.159,21.9593,22.0298,336726.8747
2013-04-03 14:50:00,37.5,37.7,37.46,37.63,253311.4395183361,22.0356,22.1532,22.0121,22.112,253311.4395
2013-04-03 14:55:00,37.63,37.65,37.47,37.49,174493.7055281883,22.112,22.1238,22.018,22.0298,174493.7055
2013-04-03 15:00:00,37.49,37.51,37.34,37.37,252326.2178434592,22.0298,22.0415,21.9416,21.9593,252326.2178
2013-04-03 15:05:00,37.37,37.39,37.31,37.36,151395.73070607553,21.9593,21.971,21.924,21.9534,151395.7307
2013-04-03 15:10:00,37.36,37.39,37.16,37.2,231527.0935960592,21.9534,21.971,21.8359,21.8594,231527.0936
2013-04-03 15:15:00,37.22,37.22,37.13,37.14,174493.7055281883,21.8711,21.8711,21.8182,21.8241,174493.7055
2013-04-03 15:20:00,37.14,37.16,37.04,37.07,197263.2731253421,21.8241,21.8359,21.7653,21.783,197263.2731
2013-04-03 15:25:00,37.06,37.12,37.04,37.12,146907.49863163658,21.7771,21.8123,21.7653,21.8123,146907.4986
2013-04-03 15:30:00,37.12,37.12,37.02,37.06,208319.64969896004,21.8123,21.8123,21.7536,21.7771,208319.6497
2013-04-03 15:35:00,37.06,37.11,36.95,36.95,222988.50574712644,21.7771,21.8065,21.7125,21.7125,222988.5057
2013-04-03 15:40:00,36.95,37.07,36.85,37.01,350738.9162561576,21.7125,21.783,21.6537,21.7477,350738.9163
2013-04-03 15:45:00,37.01,37.23,37.01,37.23,324794.74548440066,21.7477,21.877,21.7477,21.877,324794.7455
2013-04-03 15:50:00,37.23,37.25,37.11,37.12,387411.0563765736,21.877,21.8887,21.8065,21.8123,387411.0564
2013-04-03 15:55:00,37.12,37.23,37.09,37.1,383470.1696770663,21.8123,21.877,21.7947,21.8006,383470.1697
2013-04-04 09:30:00,36.83,37.03,36.36,37.0,735632.183908046,21.6419,21.7595,21.3658,21.7418,735632.1839
2013-04-04 09:35:00,37.0,37.66,36.91,37.59,529282.9775588396,21.7418,22.1297,21.6889,22.0885,529282.9776
2013-04-04 09:40:00,37.56,37.65,37.13,37.36,260098.52216748768,22.0709,22.1238,21.8182,21.9534,260098.5222
2013-04-04 09:45:00,37.33,37.59,37.33,37.52,190804.59770114944,21.9357,22.0885,21.9357,22.0474,190804.5977
2013-04-04 09:50:00,37.49,37.86,37.48,37.8,278598.7958401752,22.0298,22.2472,22.0239,22.2119,278598.7958
2013-04-04 09:55:00,37.82,37.82,37.54,37.78,156869.18445539137,22.2237,22.2237,22.0591,22.2002,156869.1845
2013-04-04 10:00:00,37.79,37.89,37.54,37.7,363437.3289545704,22.2061,22.2648,22.0591,22.1532,363437.329
2013-04-04 10:05:00,37.74,37.89,37.65,37.87,265024.63054187194,22.1767,22.2648,22.1238,22.2531,265024.6305
2013-04-04 10:10:00,37.87,37.89,37.75,37.8,163108.92172961138,22.2531,22.2648,22.1825,22.2119,163108.9217
2013-04-04 10:15:00,37.79,37.83,37.67,37.82,99616.8582375479,22.2061,22.2296,22.1355,22.2237,99616.8582
2013-04-04 10:20:00,37.81,37.82,37.75,37.79,111220.58018609745,22.2178,22.2237,22.1825,22.2061,111220.5802
2013-04-04 10:25:00,37.79,37.84,37.47,37.5,176245.21072796936,22.2061,22.2354,22.018,22.0356,176245.2107
2013-04-04 10:30:00,37.49,37.62,37.46,37.47,111330.04926108375,22.0298,22.1062,22.0121,22.018,111330.0493
2013-04-04 10:35:00,37.46,37.48,37.44,37.46,239846.7432950192,22.0121,22.0239,22.0004,22.0121,239846.7433
2013-04-04 10:40:00,37.45,37.57,37.45,37.56,180405.03557744937,22.0063,22.0768,22.0063,22.0709,180405.0356
2013-04-04 10:45:00,37.57,37.59,37.45,37.48,95128.62616310891,22.0768,22.0885,22.0063,22.0239,95128.6262
2013-04-04 10:50:00,37.47,37.54,37.45,37.5,171428.57142857145,22.018,22.0591,22.0063,22.0356,171428.5714
2013-04-04 10:55:00,37.5,37.57,37.44,37.5,134975.3694581281,22.0356,22.0768,22.0004,22.0356,134975.3695
2013-04-04 11:00:00,37.5,37.56,37.48,37.54,63382.594417077176,22.0356,22.0709,22.0239,22.0591,63382.5944
2013-04-04 11:05:00,37.53,37.63,37.45,37.47,102681.99233716476,22.0533,22.112,22.0063,22.018,102681.9923
2013-04-04 11:10:00,37.47,37.57,37.47,37.51,92939.2446633826,22.018,22.0768,22.018,22.0415,92939.2447
2013-04-04 11:15:00,37.52,37.59,37.5,37.57,79802.95566502464,22.0474,22.0885,22.0356,22.0768,79802.9557
2013-04-04 11:20:00,37.58,37.71,37.57,37.66,134975.3694581281,22.0827,22.159,22.0768,22.1297,134975.3695
2013-04-04 11:25:00,37.65,37.68,37.56,37.61,75314.72359058567,22.1238,22.1414,22.0709,22.1003,75314.7236
2013-04-04 11:30:00,37.6,37.6,37.46,37.48,122058.01860974276,22.0944,22.0944,22.0121,22.0239,122058.0186
2013-04-04 11:35:00,37.48,37.59,37.45,37.54,109250.13683634374,22.0239,22.0885,22.0063,22.0591,109250.1368
2013-04-04 11:40:00,37.54,37.64,37.5,37.52,96880.13136288998,22.0591,22.1179,22.0356,22.0474,96880.1314
2013-04-04 11:45:00,37.53,37.59,37.46,37.46,182594.4170771757,22.0533,22.0885,22.0121,22.0121,182594.4171
2013-04-04 11:50:00,37.47,37.5,37.23,37.33,286371.1001642036,22.018,22.0356,21.877,21.9357,286371.1002
2013-04-04 11:55:00,37.34,37.5,37.33,37.5,111001.6420361248,21.9416,22.0356,21.9357,22.0356,111001.642
2013-04-04 12:00:00,37.5,37.54,37.4,37.42,95238.09523809524,22.0356,22.0591,21.9769,21.9886,95238.0952
2013-04-04 12:05:00,37.42,37.5,37.38,37.44,140667.76135741654,21.9886,22.0356,21.9651,22.0004,140667.7614
2013-04-04 12:10:00,37.41,37.51,37.4,37.48,83415.43513957308,21.9828,22.0415,21.9769,22.0239,83415.4351
2013-04-04 12:15:00,37.49,37.58,37.48,37.54,59551.17679255611,22.0298,22.0827,22.0239,22.0591,59551.1768
2013-04-04 12:20:00,37.54,37.58,37.44,37.45,73563.2183908046,22.0591,22.0827,22.0004,22.0063,73563.2184
2013-04-04 12:25:00,37.45,37.53,37.44,37.48,140448.8232074439,22.0063,22.0533,22.0004,22.0239,140448.8232
2013-04-04 12:30:00,37.47,37.51,37.44,37.47,104105.09031198687,22.018,22.0415,22.0004,22.018,104105.0903
2013-04-04 12:35:00,37.46,37.54,37.45,37.47,87356.32183908047,22.0121,22.0591,22.0063,22.018,87356.3218
2013-04-04 12:40:00,37.47,37.47,37.4,37.42,73344.28024083197,22.018,22.018,21.9769,21.9886,73344.2802
2013-04-04 12:45:00,37.42,37.46,37.39,37.46,68965.51724137932,21.9886,22.0121,21.971,22.0121,68965.5172
2013-04-04 12:50:00,37.45,37.45,37.39,37.43,61631.08921729612,22.0063,22.0063,21.971,21.9945,61631.0892
2013-04-04 12:55:00,37.43,37.45,37.36,37.43,86371.10016420361,21.9945,22.0063,21.9534,21.9945,86371.1002
2013-04-04 13:00:00,37.43,37.45,37.39,37.4,53749.315818281335,21.9945,22.0063,21.971,21.9769,53749.3158
2013-04-04 13:05:00,37.39,37.44,37.34,37.34,70388.61521620142,21.971,22.0004,21.9416,21.9416,70388.6152
2013-04-04 13:10:00,37.35,37.36,37.26,37.29,71592.7750410509,21.9475,21.9534,21.8946,21.9122,71592.775
2013-04-04 13:15:00,37.29,37.37,37.26,37.37,118883.41543513958,21.9122,21.9593,21.8946,21.9593,118883.4154
2013-04-04 13:20:00,37.37,37.38,37.34,37.37,50574.71264367816,21.9593,21.9651,21.9416,21.9593,50574.7126
2013-04-04 13:25:00,37.36,37.47,37.35,37.46,133880.67870826492,21.9534,22.018,21.9475,22.0121,133880.6787
2013-04-04 13:30:00,37.45,37.5,37.45,37.45,133114.3951833607,22.0063,22.0356,22.0063,22.0063,133114.3952
2013-04-04 13:35:00,37.45,37.5,37.45,37.45,135084.8385331144,22.0063,22.0356,22.0063,22.0063,135084.8385
2013-04-04 13:40:00,37.45,37.57,37.45,37.54,92391.89928845102,22.0063,22.0768,22.0063,22.0591,92391.8993
2013-04-04 13:45:00,37.55,37.62,37.53,37.61,59989.05309250137,22.065,22.1062,22.0533,22.1003,59989.0531
2013-04-04 13:50:00,37.62,37.63,37.57,37.58,54187.1921182266,22.1062,22.112,22.0768,22.0827,54187.1921
2013-04-04 13:55:00,37.58,37.63,37.54,37.56,85823.75478927203,22.0827,22.112,22.0591,22.0709,85823.7548
2013-04-04 14:00:00,37.56,37.65,37.55,37.64,75205.25451559934,22.0709,22.1238,22.065,22.1179,75205.2545
2013-04-04 14:05:00,37.63,37.63,37.54,37.54,89764.64148877942,22.112,22.112,22.0591,22.0591,89764.6415
2013-04-04 14:10:00,37.55,37.59,37.49,37.5,63711.00164203613,22.065,22.0885,22.0298,22.0356,63711.0016
2013-04-04 14:15:00,37.5,37.55,37.46,37.51,93486.5900383142,22.0356,22.065,22.0121,22.0415,93486.59
2013-04-04 14:20:00,37.52,37.59,37.48,37.56,90749.86316365626,22.0474,22.0885,22.0239,22.0709,90749.8632
2013-04-04 14:25:00,37.56,37.58,37.53,37.58,35139.57307060756,22.0709,22.0827,22.0533,22.0827,35139.5731
2013-04-04 14:30:00,37.58,37.63,37.57,37.63,37985.76902025178,22.0827,22.112,22.0768,22.112,37985.769
2013-04-04 14:35:00,37.63,37.7,37.61,37.69,90421.45593869733,22.112,22.1532,22.1003,22.1473,90421.4559
2013-04-04 14:40:00,37.69,37.73,37.62,37.69,80131.36288998359,22.1473,22.1708,22.1062,22.1473,80131.3629
2013-04-04 14:45:00,37.7,37.8,37.68,37.8,53420.90859332239,22.1532,22.2119,22.1414,22.2119,53420.9086
2013-04-04 14:50:00,37.8,37.8,37.72,37.75,79255.61029009306,22.2119,22.2119,22.1649,22.1825,79255.6103
2013-04-04 14:55:00,37.76,37.77,37.72,37.75,59441.70771756979,22.1884,22.1943,22.1649,22.1825,59441.7077
2013-04-04 15:00:00,37.75,37.78,37.66,37.75,139244.66338259442,22.1825,22.2002,22.1297,22.1825,139244.6634
2013-04-04 15:05:00,37.75,37.8,37.7,37.76,111548.98741105638,22.1825,22.2119,22.1532,22.1884,111548.9874
2013-04-04 15:10:00,37.76,37.81,37.72,37.76,62616.310892172965,22.1884,22.2178,22.1649,22.1884,62616.3109
2013-04-04 15:15:00,37.76,37.8,37.7,37.73,95566.5024630542,22.1884,22.2119,22.1532,22.1708,95566.5025
2013-04-04 15:20:00,37.73,37.79,37.7,37.79,69512.8626163109,22.1708,22.2061,22.1532,22.2061,69512.8626
2013-04-04 15:25:00,37.79,37.79,37.7,37.71,85495.34756431308,22.2061,22.2061,22.1532,22.159,85495.3476
2013-04-04 15:30:00,37.7,37.75,37.7,37.72,70169.67706622879,22.1532,22.1825,22.1532,22.1649,70169.6771
2013-04-04 15:35:00,37.73,37.8,37.73,37.77,102681.99233716476,22.1708,22.2119,22.1708,22.1943,102681.9923
2013-04-04 15:40:00,37.78,37.8,37.72,37.76,106622.87903667217,22.2002,22.2119,22.1649,22.1884,106622.879
2013-04-04 15:45:00,37.77,37.83,37.75,37.75,223207.4438970991,22.1943,22.2296,22.1825,22.1825,223207.4439
2013-04-04 15:50:00,37.75,37.89,37.75,37.88,320744.38970990694,22.1825,22.2648,22.1825,22.2589,320744.3897
2013-04-04 15:55:00,37.88,37.89,37.83,37.86,369896.004378763,22.2589,22.2648,22.2296,22.2472,369896.0044
2013-04-05 09:30:00,37.39,37.41,36.6,37.13,624630.5418719212,21.971,21.9828,21.5068,21.8182,624630.5419
2013-04-05 09:35:00,37.14,37.58,37.14,37.47,300821.0180623974,21.8241,22.0827,21.8241,22.018,300821.0181
2013-04-05 09:40:00,37.48,37.64,37.33,37.53,235358.5112205802,22.0239,22.1179,21.9357,22.0533,235358.5112
2013-04-05 09:45:00,37.54,37.59,37.48,37.52,226491.51614668852,22.0591,22.0885,22.0239,22.0474,226491.5161
2013-04-05 09:50:00,37.52,37.58,37.38,37.42,279036.6721401204,22.0474,22.0827,21.9651,21.9886,279036.6721
2013-04-05 09:55:00,37.42,37.82,37.37,37.75,400985.22167487687,21.9886,22.2237,21.9593,22.1825,400985.2217
2013-04-05 10:00:00,37.73,37.73,37.57,37.66,104105.09031198687,22.1708,22.1708,22.0768,22.1297,104105.0903
2013-04-05 10:05:00,37.65,37.7,37.53,37.67,231636.56267104545,22.1238,22.1532,22.0533,22.1355,231636.5627
2013-04-05 10:10:00,37.67,37.69,37.51,37.52,119978.10618500276,22.1355,22.1473,22.0415,22.0474,119978.1062
2013-04-05 10:15:00,37.51,37.52,37.41,37.45,116912.97208538587,22.0415,22.0474,21.9828,22.0063,116912.9721
2013-04-05 10:20:00,37.45,37.86,37.45,37.86,215106.7323481117,22.0063,22.2472,22.0063,22.2472,215106.7323
2013-04-05 10:25:00,37.86,38.06,37.76,37.76,334646.9622331691,22.2472,22.3647,22.1884,22.1884,334646.9622
2013-04-05 10:30:00,37.76,38.04,37.75,37.95,304105.09031198686,22.1884,22.353,22.1825,22.3001,304105.0903
2013-04-05 10:35:00,37.94,37.96,37.79,37.86,204488.23207443897,22.2942,22.3059,22.2061,22.2472,204488.2321
2013-04-05 10:40:00,37.86,37.97,37.84,37.94,116365.62671045432,22.2472,22.3118,22.2354,22.2942,116365.6267
2013-04-05 10:45:00,37.94,38.03,37.86,37.97,196278.05145046525,22.2942,22.3471,22.2472,22.3118,196278.0515
2013-04-05 10:50:00,37.98,38.21,37.93,38.08,208648.056923919,22.3177,22.4528,22.2883,22.3765,208648.0569
2013-04-05 10:55:00,38.08,38.23,38.03,38.03,243240.28461959492,22.3765,22.4646,22.3471,22.3471,243240.2846
2013-04-05 11:00:00,38.03,38.13,38.01,38.1,137712.096332786,22.3471,22.4058,22.3353,22.3882,137712.0963
2013-04-05 11:05:00,38.11,38.21,38.11,38.17,129830.3229337712,22.3941,22.4528,22.3941,22.4293,129830.3229
2013-04-05 11:10:00,38.18,38.39,38.17,38.31,246086.4805692392,22.4352,22.5586,22.4293,22.5116,246086.4806
2013-04-05 11:15:00,38.31,38.39,38.31,38.34,125779.96715927753,22.5116,22.5586,22.5116,22.5292,125779.9672
2013-04-05 11:20:00,38.34,38.34,38.24,38.31,90859.3322386426,22.5292,22.5292,22.4705,22.5116,90859.3322
2013-04-05 11:25:00,38.32,38.32,38.16,38.17,77504.10509031199,22.5175,22.5175,22.4235,22.4293,77504.1051
2013-04-05 11:30:00,38.15,38.18,38.06,38.08,92939.2446633826,22.4176,22.4352,22.3647,22.3765,92939.2447
2013-04-05 11:35:00,38.09,38.15,38.08,38.1,145484.40065681445,22.3823,22.4176,22.3765,22.3882,145484.4007
2013-04-05 11:40:00,38.1,38.1,38.04,38.09,107060.7553366174,22.3882,22.3882,22.353,22.3823,107060.7553
2013-04-05 11:45:00,38.08,38.28,38.08,38.28,135632.183908046,22.3765,22.494,22.3765,22.494,135632.1839
2013-04-05 11:50:00,38.28,38.35,38.22,38.25,146250.68418171868,22.494,22.5351,22.4587,22.4764,146250.6842
2013-04-05 11:55:00,38.26,38.28,38.11,38.12,141871.92118226603,22.4822,22.494,22.3941,22.4,141871.9212
2013-04-05 12:00:00,38.11,38.12,38.0,38.05,209742.74767378217,22.3941,22.4,22.3294,22.3588,209742.7477
2013-04-05 12:05:00,38.05,38.06,37.91,38.0,119649.6989600438,22.3588,22.3647,22.2766,22.3294,119649.699
2013-04-05 12:10:00,37.99,38.1,37.96,38.06,75314.72359058567,22.3236,22.3882,22.3059,22.3647,75314.7236
2013-04-05 12:15:00,38.06,38.08,38.05,38.06,57909.14066776136,22.3647,22.3765,22.3588,22.3647,57909.1407
2013-04-05 12:20:00,38.06,38.1,38.01,38.03,88560.48166392994,22.3647,22.3882,22.3353,22.3471,88560.4817
2013-04-05 12:25:00,38.04,38.16,38.02,38.15,48823.2074438971,22.353,22.4235,22.3412,22.4176,48823.2074
2013-04-05 12:30:00,38.15,38.21,38.15,38.18,46524.356869184456,22.4176,22.4528,22.4176,22.4352,46524.3569
2013-04-05 12:35:00,38.19,38.24,38.18,38.18,67761.35741652983,22.4411,22.4705,22.4352,22.4352,67761.3574
2013-04-05 12:40:00,38.19,38.25,38.18,38.21,64915.161466885605,22.4411,22.4764,22.4352,22.4528,64915.1615
2013-04-05 12:45:00,38.21,38.29,38.2,38.26,52654.62506841817,22.4528,22.4999,22.447,22.4822,52654.6251
2013-04-05 12:50:00,38.25,38.26,38.13,38.15,58018.60974274768,22.4764,22.4822,22.4058,22.4176,58018.6097
2013-04-05 12:55:00,38.14,38.14,38.03,38.07,59551.17679255611,22.4117,22.4117,22.3471,22.3706,59551.1768
2013-04-05 13:00:00,38.07,38.08,37.97,38.0,82649.15161466887,22.3706,22.3765,22.3118,22.3294,82649.1516
2013-04-05 13:05:00,37.99,38.05,37.97,38.03,105856.59551176793,22.3236,22.3588,22.3118,22.3471,105856.5955
2013-04-05 13:10:00,38.04,38.07,38.03,38.04,77504.10509031199,22.353,22.3706,22.3471,22.353,77504.1051
2013-04-05 13:15:00,38.04,38.19,38.04,38.12,96442.25506294472,22.353,22.4411,22.353,22.4,96442.2551
2013-04-05 13:20:00,38.12,38.16,38.11,38.15,163875.2052545156,22.4,22.4235,22.3941,22.4176,163875.2053
2013-04-05 13:25:00,38.16,38.18,38.12,38.15,32621.78434592228,22.4235,22.4352,22.4,22.4176,32621.7843
2013-04-05 13:30:00,38.15,38.24,38.14,38.18,53749.315818281335,22.4176,22.4705,22.4117,22.4352,53749.3158
2013-04-05 13:35:00,38.17,38.18,38.11,38.14,44553.91351943076,22.4293,22.4352,22.3941,22.4117,44553.9135
2013-04-05 13:40:00,38.13,38.15,38.03,38.05,103448.27586206896,22.4058,22.4176,22.3471,22.3588,103448.2759
2013-04-05 13:45:00,38.07,38.07,38.0,38.0,109797.48221127532,22.3706,22.3706,22.3294,22.3294,109797.4822
2013-04-05 13:50:00,38.0,38.05,37.97,38.05,69403.39354132458,22.3294,22.3588,22.3118,22.3588,69403.3935
2013-04-05 13:55:00,38.05,38.08,38.0,38.01,105090.31198686371,22.3588,22.3765,22.3294,22.3353,105090.312
2013-04-05 14:00:00,38.01,38.07,38.01,38.06,95128.62616310891,22.3353,22.3706,22.3353,22.3647,95128.6262
2013-04-05 14:05:00,38.05,38.16,38.03,38.16,88451.01258894363,22.3588,22.4235,22.3471,22.4235,88451.0126
2013-04-05 14:10:00,38.16,38.22,38.14,38.19,104214.55938697318,22.4235,22.4587,22.4117,22.4411,104214.5594
2013-04-05 14:15:00,38.18,38.22,38.18,38.2,66995.07389162562,22.4352,22.4587,22.4352,22.447,66995.0739
2013-04-05 14:20:00,38.21,38.22,38.2,38.21,120963.3278598796,22.4528,22.4587,22.447,22.4528,120963.3279
2013-04-05 14:25:00,38.2,38.25,38.2,38.21,65790.91406677614,22.447,22.4764,22.447,22.4528,65790.9141
2013-04-05 14:30:00,38.21,38.28,38.18,38.28,149096.8801313629,22.4528,22.494,22.4352,22.494,149096.8801
2013-04-05 14:35:00,38.28,38.37,38.26,38.36,191899.2884510126,22.494,22.5469,22.4822,22.541,191899.2885
2013-04-05 14:40:00,38.36,38.4,38.28,38.32,199124.24740010948,22.541,22.5645,22.494,22.5175,199124.2474
2013-04-05 14:45:00,38.33,38.37,38.28,38.3,120415.982484948,22.5234,22.5469,22.494,22.5057,120415.9825
2013-04-05 14:50:00,38.29,38.4,38.29,38.37,191023.53585112203,22.4999,22.5645,22.4999,22.5469,191023.5359
2013-04-05 14:55:00,38.37,38.39,38.32,38.33,82320.74438970991,22.5469,22.5586,22.5175,22.5234,82320.7444
2013-04-05 15:00:00,38.33,38.35,38.28,38.28,231527.0935960592,22.5234,22.5351,22.494,22.494,231527.0936
2013-04-05 15:05:00,38.28,38.3,38.26,38.28,156759.71538040505,22.494,22.5057,22.4822,22.494,156759.7154
2013-04-05 15:10:00,38.28,38.43,38.28,38.39,171209.6332785988,22.494,22.5821,22.494,22.5586,171209.6333
2013-04-05 15:15:00,38.39,38.41,38.32,38.32,215654.07772304324,22.5586,22.5704,22.5175,22.5175,215654.0777
2013-04-05 15:20:00,38.33,38.39,38.32,38.37,155117.6792556103,22.5234,22.5586,22.5175,22.5469,155117.6793
2013-04-05 15:25:00,38.37,38.38,38.32,38.38,262835.2490421456,22.5469,22.5527,22.5175,22.5527,262835.249
2013-04-05 15:30:00,38.38,38.4,38.32,38.35,227695.6759715381,22.5527,22.5645,22.5175,22.5351,227695.676
2013-04-05 15:35:00,38.35,38.43,38.34,38.38,201532.56704980845,22.5351,22.5821,22.5292,22.5527,201532.567
2013-04-05 15:40:00,38.38,38.4,38.36,38.38,131034.4827586207,22.5527,22.5645,22.541,22.5527,131034.4828
2013-04-05 15:45:00,38.39,38.4,38.36,38.4,157307.06075533663,22.5586,22.5645,22.541,22.5645,157307.0608
2013-04-05 15:50:00,38.4,38.41,38.29,38.33,344608.64805692394,22.5645,22.5704,22.4999,22.5234,344608.6481
2013-04-05 15:55:00,38.33,38.36,38.31,38.34,327859.8795840175,22.5234,22.541,22.5116,22.5292,327859.8796
2013-04-08 09:30:00,38.24,38.39,37.91,38.04,210946.90749863168,22.4705,22.5586,22.2766,22.353,210946.9075
2013-04-08 09:35:00,38.09,38.13,37.91,37.96,173180.0766283525,22.3823,22.4058,22.2766,22.3059,173180.0766
2013-04-08 09:40:00,37.97,38.05,37.73,37.79,171538.04050355774,22.3118,22.3588,22.1708,22.2061,171538.0405
2013-04-08 09:45:00,37.79,37.93,37.75,37.75,137164.7509578544,22.2061,22.2883,22.1825,22.1825,137164.751
2013-04-08 09:50:00,37.76,37.85,37.7,37.78,103886.15216201424,22.1884,22.2413,22.1532,22.2002,103886.1522
2013-04-08 09:55:00,37.78,37.92,37.75,37.91,132348.1116584565,22.2002,22.2824,22.1825,22.2766,132348.1117
2013-04-08 10:00:00,37.91,37.92,37.54,37.6,132785.98795840176,22.2766,22.2824,22.0591,22.0944,132785.988
2013-04-08 10:05:00,37.59,37.65,37.46,37.58,155117.6792556103,22.0885,22.1238,22.0121,22.0827,155117.6793
2013-04-08 10:10:00,37.58,37.73,37.46,37.49,298631.63656267105,22.0827,22.1708,22.0121,22.0298,298631.6366
2013-04-08 10:15:00,37.48,37.57,37.23,37.34,252107.2796934866,22.0239,22.0768,21.877,21.9416,252107.2797
2013-04-08 10:20:00,37.34,37.53,37.33,37.45,235139.5730706076,21.9416,22.0533,21.9357,22.0063,235139.5731
2013-04-08 10:25:00,37.45,37.51,37.43,37.5,111658.45648604268,22.0063,22.0415,21.9945,22.0356,111658.4565
2013-04-08 10:30:00,37.5,37.54,37.45,37.54,102244.11603721949,22.0356,22.0591,22.0063,22.0591,102244.116
2013-04-08 10:35:00,37.54,37.6,37.48,37.54,103995.62123700057,22.0591,22.0944,22.0239,22.0591,103995.6212
2013-04-08 10:40:00,37.53,37.6,37.45,37.54,82320.74438970991,22.0533,22.0944,22.0063,22.0591,82320.7444
2013-04-08 10:45:00,37.54,37.77,37.52,37.71,168363.43732895458,22.0591,22.1943,22.0474,22.159,168363.4373
2013-04-08 10:50:00,37.71,37.75,37.65,37.68,92829.77558839628,22.159,22.1825,22.1238,22.1414,92829.7756
2013-04-08 10:55:00,37.69,37.88,37.68,37.86,146907.49863163658,22.1473,22.2589,22.1414,22.2472,146907.4986
2013-04-08 11:00:00,37.86,37.97,37.86,37.91,166940.33935413248,22.2472,22.3118,22.2472,22.2766,166940.3394
2013-04-08 11:05:00,37.92,38.03,37.89,37.97,109031.1986863711,22.2824,22.3471,22.2648,22.3118,109031.1987
2013-04-08 11:10:00,37.97,38.07,37.96,38.07,60536.39846743296,22.3118,22.3706,22.3059,22.3706,60536.3985
2013-04-08 11:15:00,38.07,38.09,37.92,37.97,113628.8998357964,22.3706,22.3823,22.2824,22.3118,113628.8998
2013-04-08 11:20:00,37.97,38.07,37.97,38.07,57471.2643678161,22.3118,22.3706,22.3118,22.3706,57471.2644
2013-04-08 11:25:00,38.07,38.07,37.89,37.91,96661.19321291737,22.3706,22.3706,22.2648,22.2766,96661.1932
2013-04-08 11:30:00,37.91,38.02,37.91,37.95,92829.77558839628,22.2766,22.3412,22.2766,22.3001,92829.7756
2013-04-08 11:35:00,37.95,37.95,37.76,37.82,162342.63820470718,22.3001,22.3001,22.1884,22.2237,162342.6382
2013-04-08 11:40:00,37.83,37.84,37.74,37.8,80131.36288998359,22.2296,22.2354,22.1767,22.2119,80131.3629
2013-04-08 11:45:00,37.78,37.88,37.78,37.87,51997.81061850028,22.2002,22.2589,22.2002,22.2531,51997.8106
2013-04-08 11:50:00,37.87,37.88,37.82,37.84,49042.14559386973,22.2531,22.2589,22.2237,22.2354,49042.1456
2013-04-08 11:55:00,37.83,37.92,37.8,37.82,62068.96551724138,22.2296,22.2824,22.2119,22.2237,62068.9655
2013-04-08 12:00:00,37.82,37.94,37.81,37.89,48166.3929939792,22.2237,22.2942,22.2178,22.2648,48166.393
2013-04-08 12:05:00,37.91,37.93,37.83,37.83,42583.47016967706,22.2766,22.2883,22.2296,22.2296,42583.4702
2013-04-08 12:10:00,37.83,37.91,37.83,37.83,62287.903667214014,22.2296,22.2766,22.2296,22.2296,62287.9037
2013-04-08 12:15:00,37.85,37.89,37.82,37.86,92501.36836343732,22.2413,22.2648,22.2237,22.2472,92501.3684
2013-04-08 12:20:00,37.86,37.88,37.82,37.83,60207.991242474,22.2472,22.2589,22.2237,22.2296,60207.9912
2013-04-08 12:25:00,37.84,37.91,37.83,37.9,56486.04269293925,22.2354,22.2766,22.2296,22.2707,56486.0427
2013-04-08 12:30:00,37.92,37.99,37.86,37.96,121072.79693486592,22.2824,22.3236,22.2472,22.3059,121072.7969
2013-04-08 12:35:00,37.97,38.03,37.96,38.03,37766.83087027915,22.3118,22.3471,22.3059,22.3471,37766.8309
2013-04-08 12:40:00,38.03,38.04,37.97,38.0,54077.72304324029,22.3471,22.353,22.3118,22.3294,54077.723
2013-04-08 12:45:00,38.0,38.01,37.9,37.94,60098.52216748769,22.3294,22.3353,22.2707,22.2942,60098.5222
2013-04-08 12:50:00,37.93,37.93,37.9,37.92,22222.222222222223,22.2883,22.2883,22.2707,22.2824,22222.2222
2013-04-08 12:55:00,37.92,38.0,37.92,37.96,49808.42911877395,22.2824,22.3294,22.2824,22.3059,49808.4291
2013-04-08 13:00:00,37.96,38.02,37.96,38.02,58784.89326765189,22.3059,22.3412,22.3059,22.3412,58784.8933
2013-04-08 13:05:00,38.01,38.02,37.97,38.01,49261.08374384237,22.3353,22.3412,22.3118,22.3353,49261.0837
2013-04-08 13:10:00,38.01,38.05,37.99,38.04,48385.33114395184,22.3353,22.3588,22.3236,22.353,48385.3311
2013-04-08 13:15:00,38.04,38.05,38.0,38.01,52545.15599343186,22.353,22.3588,22.3294,22.3353,52545.156
2013-04-08 13:20:00,38.01,38.02,37.93,37.93,93924.46633825944,22.3353,22.3412,22.2883,22.2883,93924.4663
2013-04-08 13:25:00,37.93,37.97,37.91,37.94,48604.26929392447,22.2883,22.3118,22.2766,22.2942,48604.2693
2013-04-08 13:30:00,37.94,38.02,37.91,37.97,185550.08210180624,22.2942,22.3412,22.2766,22.3118,185550.0821
2013-04-08 13:35:00,37.98,38.0,37.97,38.0,94143.40448823207,22.3177,22.3294,22.3118,22.3294,94143.4045
2013-04-08 13:40:00,38.0,38.07,37.99,38.06,103667.2140120416,22.3294,22.3706,22.3236,22.3647,103667.214
2013-04-08 13:45:00,38.05,38.08,38.03,38.05,40613.026819923376,22.3588,22.3765,22.3471,22.3588,40613.0268
2013-04-08 13:50:00,38.06,38.06,38.01,38.06,83196.49698960045,22.3647,22.3647,22.3353,22.3647,83196.497
2013-04-08 13:55:00,38.06,38.14,38.05,38.1,86042.69293924466,22.3647,22.4117,22.3588,22.3882,86042.6929
2013-04-08 14:00:00,38.11,38.18,38.1,38.18,72687.46579091407,22.3941,22.4352,22.3882,22.4352,72687.4658
2013-04-08 14:05:00,38.18,38.19,38.12,38.14,131691.2972085386,22.4352,22.4411,22.4,22.4117,131691.2972
2013-04-08 14:10:00,38.13,38.25,38.13,38.25,89874.11056376575,22.4058,22.4764,22.4058,22.4764,89874.1106
2013-04-08 14:15:00,38.25,38.32,38.22,38.24,120744.38970990696,22.4764,22.5175,22.4587,22.4705,120744.3897
2013-04-08 14:20:00,38.24,38.27,38.11,38.12,91954.02298850576,22.4705,22.4881,22.3941,22.4,91954.023
2013-04-08 14:25:00,38.11,38.13,38.08,38.09,74986.31636562671,22.3941,22.4058,22.3765,22.3823,74986.3164
2013-04-08 14:30:00,38.1,38.23,38.09,38.23,62506.84181718665,22.3882,22.4646,22.3823,22.4646,62506.8418
2013-04-08 14:35:00,38.22,38.32,38.18,38.32,138478.37985769022,22.4587,22.5175,22.4352,22.5175,138478.3799
2013-04-08 14:40:00,38.32,38.35,38.24,38.3,129282.97755883964,22.5175,22.5351,22.4705,22.5057,129282.9776
2013-04-08 14:45:00,38.3,38.33,38.28,38.33,69622.33169129721,22.5057,22.5234,22.494,22.5234,69622.3317
2013-04-08 14:50:00,38.33,38.39,38.3,38.31,98412.69841269842,22.5234,22.5586,22.5057,22.5116,98412.6984
2013-04-08 14:55:00,38.32,38.42,38.3,38.39,96332.7859879584,22.5175,22.5762,22.5057,22.5586,96332.786
2013-04-08 15:00:00,38.4,38.45,38.39,38.45,83524.90421455938,22.5645,22.5939,22.5586,22.5939,83524.9042
2013-04-08 15:05:00,38.46,38.55,38.43,38.51,107827.03886152162,22.5998,22.6526,22.5821,22.6291,107827.0389
2013-04-08 15:10:00,38.51,38.52,38.39,38.51,78708.26491516148,22.6291,22.635,22.5586,22.6291,78708.2649
2013-04-08 15:15:00,38.51,38.52,38.36,38.43,128078.81773399016,22.6291,22.635,22.541,22.5821,128078.8177
2013-04-08 15:20:00,38.43,38.48,38.37,38.48,81663.92993979201,22.5821,22.6115,22.5469,22.6115,81663.9299
2013-04-08 15:25:00,38.47,38.48,38.36,38.37,98084.29118773948,22.6056,22.6115,22.541,22.5469,98084.2912
2013-04-08 15:30:00,38.38,38.44,38.37,38.4,89655.1724137931,22.5527,22.588,22.5469,22.5645,89655.1724
2013-04-08 15:35:00,38.41,38.44,38.38,38.4,73563.2183908046,22.5704,22.588,22.5527,22.5645,73563.2184
2013-04-08 15:40:00,38.4,38.43,38.36,38.37,140010.94690749864,22.5645,22.5821,22.541,22.5469,140010.9469
2013-04-08 15:45:00,38.38,38.43,38.38,38.39,138697.31800766283,22.5527,22.5821,22.5527,22.5586,138697.318
2013-04-08 15:50:00,38.39,38.51,38.38,38.49,235467.9802955665,22.5586,22.6291,22.5527,22.6174,235467.9803
2013-04-08 15:55:00,38.47,38.51,38.47,38.5,350848.385331144,22.6056,22.6291,22.6056,22.6233,350848.3853
2013-04-09 09:30:00,38.66,38.78,38.11,38.13,160153.25670498086,22.7173,22.7878,22.3941,22.4058,160153.2567
2013-04-09 09:35:00,38.1,38.38,38.1,38.33,125561.02900930488,22.3882,22.5527,22.3882,22.5234,125561.029
2013-04-09 09:40:00,38.33,38.35,38.19,38.27,97974.82211275316,22.5234,22.5351,22.4411,22.4881,97974.8221
2013-04-09 09:45:00,38.25,38.28,38.18,38.25,130487.13738368911,22.4764,22.494,22.4352,22.4764,130487.1374
2013-04-09 09:50:00,38.24,38.35,38.18,38.22,101149.42528735632,22.4705,22.5351,22.4352,22.4587,101149.4253
2013-04-09 09:55:00,38.22,38.25,38.14,38.17,96989.6004378763,22.4587,22.4764,22.4117,22.4293,96989.6004
2013-04-09 10:00:00,38.18,38.59,38.17,38.59,214230.9797482212,22.4352,22.6761,22.4293,22.6761,214230.9797
2013-04-09 10:05:00,38.58,38.69,38.58,38.65,219266.5571975917,22.6703,22.7349,22.6703,22.7114,219266.5572
2013-04-09 10:10:00,38.64,38.73,38.62,38.65,48385.33114395184,22.7055,22.7584,22.6938,22.7114,48385.3311
2013-04-09 10:15:00,38.66,38.73,38.6,38.63,60864.8056923919,22.7173,22.7584,22.682,22.6996,60864.8057
2013-04-09 10:20:00,38.63,38.73,38.6,38.69,64367.81609195402,22.6996,22.7584,22.682,22.7349,64367.8161
2013-04-09 10:25:00,38.69,38.73,38.67,38.71,43787.62999452655,22.7349,22.7584,22.7232,22.7467,43787.63
2013-04-09 10:30:00,38.71,38.73,38.6,38.6,66228.7903667214,22.7467,22.7584,22.682,22.682,66228.7904
2013-04-09 10:35:00,38.6,38.6,38.42,38.43,89436.23426382047,22.682,22.682,22.5762,22.5821,89436.2343
2013-04-09 10:40:00,38.42,38.43,38.32,38.33,103448.27586206896,22.5762,22.5821,22.5175,22.5234,103448.2759
2013-04-09 10:45:00,38.32,38.33,38.2,38.28,89764.64148877942,22.5175,22.5234,22.447,22.494,89764.6415
2013-04-09 10:50:00,38.28,38.28,38.0,38.07,203831.41762452107,22.494,22.494,22.3294,22.3706,203831.4176
2013-04-09 10:55:00,38.07,38.22,38.06,38.18,77285.16694033936,22.3706,22.4587,22.3647,22.4352,77285.1669
2013-04-09 11:00:00,38.18,38.34,38.18,38.33,100821.01806239736,22.4352,22.5292,22.4352,22.5234,100821.0181
2013-04-09 11:05:00,38.33,38.39,38.3,38.31,77394.63601532567,22.5234,22.5586,22.5057,22.5116,77394.636
2013-04-09 11:10:00,38.31,38.41,38.31,38.39,86918.4455391352,22.5116,22.5704,22.5116,22.5586,86918.4455
2013-04-09 11:15:00,38.39,38.47,38.39,38.41,123262.17843459224,22.5586,22.6056,22.5586,22.5704,123262.1784
2013-04-09 11:20:00,38.42,38.43,38.39,38.41,229775.5883962781,22.5762,22.5821,22.5586,22.5704,229775.5884
2013-04-09 11:25:00,38.42,38.59,38.39,38.55,231089.21729611387,22.5762,22.6761,22.5586,22.6526,231089.2173
2013-04-09 11:30:00,38.56,38.59,38.51,38.56,137274.22003284073,22.6585,22.6761,22.6291,22.6585,137274.22
2013-04-09 11:35:00,38.56,38.57,38.49,38.52,102681.99233716476,22.6585,22.6644,22.6174,22.635,102681.9923
2013-04-09 11:40:00,38.52,38.57,38.51,38.54,93158.18281335523,22.635,22.6644,22.6291,22.6468,93158.1828
2013-04-09 11:45:00,38.53,38.57,38.45,38.5,107170.22441160372,22.6409,22.6644,22.5939,22.6233,107170.2244
2013-04-09 11:50:00,38.5,38.69,38.48,38.68,112753.14723590588,22.6233,22.7349,22.6115,22.729,112753.1472
2013-04-09 11:55:00,38.68,38.86,38.68,38.82,170771.75697865355,22.729,22.8348,22.729,22.8113,170771.757
2013-04-09 12:00:00,38.83,38.84,38.73,38.79,111986.86371100164,22.8172,22.823,22.7584,22.7937,111986.8637
2013-04-09 12:05:00,38.78,38.8,38.72,38.74,75205.25451559934,22.7878,22.7995,22.7525,22.7643,75205.2545
2013-04-09 12:10:00,38.74,38.91,38.72,38.9,114285.71428571428,22.7643,22.8642,22.7525,22.8583,114285.7143
2013-04-09 12:15:00,38.9,38.91,38.81,38.85,78489.32676518883,22.8583,22.8642,22.8054,22.8289,78489.3268
2013-04-09 12:20:00,38.85,38.86,38.82,38.84,65024.63054187192,22.8289,22.8348,22.8113,22.823,65024.6305
2013-04-09 12:25:00,38.84,38.87,38.81,38.87,65353.03776683087,22.823,22.8407,22.8054,22.8407,65353.0378
2013-04-09 12:30:00,38.87,38.91,38.86,38.87,54077.72304324029,22.8407,22.8642,22.8348,22.8407,54077.723
2013-04-09 12:35:00,38.86,38.93,38.84,38.84,48713.73836891079,22.8348,22.8759,22.823,22.823,48713.7384
2013-04-09 12:40:00,38.84,38.85,38.72,38.73,44991.78981937603,22.823,22.8289,22.7525,22.7584,44991.7898
2013-04-09 12:45:00,38.73,38.74,38.68,38.7,64258.34701696771,22.7584,22.7643,22.729,22.7408,64258.347
2013-04-09 12:50:00,38.7,38.74,38.67,38.68,56157.6354679803,22.7408,22.7643,22.7232,22.729,56157.6355
2013-04-09 12:55:00,38.67,38.7,38.6,38.7,117022.4411603722,22.7232,22.7408,22.682,22.7408,117022.4412
2013-04-09 13:00:00,38.7,38.72,38.68,38.72,112205.80186097429,22.7408,22.7525,22.729,22.7525,112205.8019
2013-04-09 13:05:00,38.72,38.82,38.72,38.81,89107.82703886152,22.7525,22.8113,22.7525,22.8054,89107.827
2013-04-09 13:10:00,38.82,38.82,38.72,38.78,53311.43951833608,22.8113,22.8113,22.7525,22.7878,53311.4395
2013-04-09 13:15:00,38.78,38.87,38.78,38.86,43787.62999452655,22.7878,22.8407,22.7878,22.8348,43787.63
2013-04-09 13:20:00,38.86,38.89,38.86,38.87,42145.593869731805,22.8348,22.8524,22.8348,22.8407,42145.5939
2013-04-09 13:25:00,38.87,38.9,38.85,38.87,80350.30103995622,22.8407,22.8583,22.8289,22.8407,80350.301
2013-04-09 13:30:00,38.88,38.94,38.88,38.9,123043.2402846196,22.8466,22.8818,22.8466,22.8583,123043.2403
2013-04-09 13:35:00,38.91,38.93,38.9,38.92,71154.89874110564,22.8642,22.8759,22.8583,22.8701,71154.8987
2013-04-09 13:40:00,38.93,38.95,38.92,38.94,26929.39244663383,22.8759,22.8877,22.8701,22.8818,26929.3924
2013-04-09 13:45:00,38.95,38.98,38.89,38.91,177449.37055281884,22.8877,22.9053,22.8524,22.8642,177449.3706
2013-04-09 13:50:00,38.91,38.97,38.91,38.93,60974.27476737822,22.8642,22.8994,22.8642,22.8759,60974.2748
2013-04-09 13:55:00,38.94,38.99,38.93,38.97,131143.95183360702,22.8818,22.9112,22.8759,22.8994,131143.9518
2013-04-09 14:00:00,38.96,39.03,38.96,38.97,107717.56978653531,22.8936,22.9347,22.8936,22.8994,107717.5698
2013-04-09 14:05:00,38.97,39.03,38.94,39.02,78270.3886152162,22.8994,22.9347,22.8818,22.9288,78270.3886
2013-04-09 14:10:00,39.02,39.02,38.99,39.01,46305.41871921183,22.9288,22.9288,22.9112,22.9229,46305.4187
2013-04-09 14:15:00,39.02,39.02,38.93,38.93,43240.28461959497,22.9288,22.9288,22.8759,22.8759,43240.2846
2013-04-09 14:20:00,38.93,38.98,38.9,38.98,68746.57909140667,22.8759,22.9053,22.8583,22.9053,68746.5791
2013-04-09 14:25:00,38.98,39.08,38.98,39.07,45539.13519430761,22.9053,22.9641,22.9053,22.9582,45539.1352
2013-04-09 14:30:00,39.08,39.09,39.04,39.07,57909.14066776136,22.9641,22.97,22.9406,22.9582,57909.1407
2013-04-09 14:35:00,39.07,39.07,38.97,39.01,69074.98631636563,22.9582,22.9582,22.8994,22.9229,69074.9863
2013-04-09 14:40:00,39.01,39.05,39.0,39.01,37985.76902025178,22.9229,22.9464,22.9171,22.9229,37985.769
2013-04-09 14:45:00,39.01,39.05,38.99,39.03,44882.32074438971,22.9229,22.9464,22.9112,22.9347,44882.3207
2013-04-09 14:50:00,39.03,39.06,38.99,39.0,95675.97153804053,22.9347,22.9523,22.9112,22.9171,95675.9715
2013-04-09 14:55:00,39.0,39.0,38.91,38.93,85823.75478927203,22.9171,22.9171,22.8642,22.8759,85823.7548
2013-04-09 15:00:00,38.93,38.95,38.92,38.94,100711.54898741106,22.8759,22.8877,22.8701,22.8818,100711.549
2013-04-09 15:05:00,38.94,38.98,38.92,38.94,174384.23645320197,22.8818,22.9053,22.8701,22.8818,174384.2365
2013-04-09 15:10:00,38.93,38.95,38.91,38.95,86042.69293924466,22.8759,22.8877,22.8642,22.8877,86042.6929
2013-04-09 15:15:00,38.95,38.95,38.91,38.93,89436.23426382047,22.8877,22.8877,22.8642,22.8759,89436.2343
2013-04-09 15:20:00,38.92,38.96,38.92,38.94,122495.89490968802,22.8701,22.8936,22.8701,22.8818,122495.8949
2013-04-09 15:25:00,38.94,38.97,38.92,38.96,162123.70005473454,22.8818,22.8994,22.8701,22.8936,162123.7001
2013-04-09 15:30:00,38.96,39.01,38.95,38.97,86152.16201423098,22.8936,22.9229,22.8877,22.8994,86152.162
2013-04-09 15:35:00,38.98,38.98,38.91,38.93,211275.3147235906,22.9053,22.9053,22.8642,22.8759,211275.3147
2013-04-09 15:40:00,38.93,38.96,38.93,38.94,165955.1176792556,22.8759,22.8936,22.8759,22.8818,165955.1177
2013-04-09 15:45:00,38.93,38.97,38.92,38.93,273672.6874657909,22.8759,22.8994,22.8701,22.8759,273672.6875
2013-04-09 15:50:00,38.93,38.96,38.91,38.95,316146.68856048165,22.8759,22.8936,22.8642,22.8877,316146.6886
2013-04-09 15:55:00,38.95,38.97,38.93,38.97,437547.8927203065,22.8877,22.8994,22.8759,22.8994,437547.8927
2013-04-10 09:30:00,39.02,39.51,38.98,39.5,219266.5571975917,22.9288,23.2168,22.9053,23.2109,219266.5572
2013-04-10 09:35:00,39.48,39.55,38.93,39.0,182047.0717022441,23.1991,23.2403,22.8759,22.9171,182047.0717
2013-04-10 09:40:00,38.99,39.19,38.97,39.17,115927.75041050903,22.9112,23.0287,22.8994,23.017,115927.7504
2013-04-10 09:45:00,39.18,39.2,39.02,39.11,106732.34811165846,23.0228,23.0346,22.9288,22.9817,106732.3481
2013-04-10 09:50:00,39.12,39.14,38.89,38.95,145265.4625068418,22.9876,22.9993,22.8524,22.8877,145265.4625
2013-04-10 09:55:00,38.96,39.1,38.88,38.91,154789.27203065134,22.8936,22.9758,22.8466,22.8642,154789.272
2013-04-10 10:00:00,38.91,38.96,38.66,38.68,255172.41379310345,22.8642,22.8936,22.7173,22.729,255172.4138
2013-04-10 10:05:00,38.68,38.92,38.67,38.71,242802.4083196497,22.729,22.8701,22.7232,22.7467,242802.4083
2013-04-10 10:10:00,38.7,38.82,38.7,38.82,114395.1833607006,22.7408,22.8113,22.7408,22.8113,114395.1834
2013-04-10 10:15:00,38.82,38.82,38.74,38.76,122058.01860974276,22.8113,22.8113,22.7643,22.776,122058.0186
2013-04-10 10:20:00,38.76,38.89,38.74,38.79,105856.59551176793,22.776,22.8524,22.7643,22.7937,105856.5955
2013-04-10 10:25:00,38.79,38.82,38.66,38.82,379529.2829775589,22.7937,22.8113,22.7173,22.8113,379529.283
2013-04-10 10:30:00,38.82,38.88,38.73,38.87,377120.9633278599,22.8113,22.8466,22.7584,22.8407,377120.9633
2013-04-10 10:35:00,38.87,38.88,38.75,38.83,222222.22222222225,22.8407,22.8466,22.7702,22.8172,222222.2222
2013-04-10 10:40:00,38.83,38.89,38.83,38.89,141652.98303229338,22.8172,22.8524,22.8172,22.8524,141652.983
2013-04-10 10:45:00,38.89,39.0,38.81,38.84,190695.12862616312,22.8524,22.9171,22.8054,22.823,190695.1286
2013-04-10 10:50:00,38.83,38.94,38.83,38.94,227914.61412151068,22.8172,22.8818,22.8172,22.8818,227914.6141
2013-04-10 10:55:00,38.94,39.1,38.91,39.06,107060.7553366174,22.8818,22.9758,22.8642,22.9523,107060.7553
2013-04-10 11:00:00,39.07,39.14,38.96,39.02,158401.7515051998,22.9582,22.9993,22.8936,22.9288,158401.7515
2013-04-10 11:05:00,39.01,39.17,39.01,39.12,58894.36234263821,22.9229,23.017,22.9229,22.9876,58894.3623
2013-04-10 11:10:00,39.13,39.22,39.1,39.14,107717.56978653531,22.9935,23.0463,22.9758,22.9993,107717.5698
2013-04-10 11:15:00,39.14,39.15,39.0,39.0,92610.83743842364,22.9993,23.0052,22.9171,22.9171,92610.8374
2013-04-10 11:20:00,39.01,39.03,38.92,39.0,164750.95785440612,22.9229,22.9347,22.8701,22.9171,164750.9579
2013-04-10 11:25:00,39.0,39.03,38.95,39.02,73234.81116584565,22.9171,22.9347,22.8877,22.9288,73234.8112
2013-04-10 11:30:00,39.02,39.06,38.97,39.06,75314.72359058567,22.9288,22.9523,22.8994,22.9523,75314.7236
2013-04-10 11:35:00,39.05,39.1,39.02,39.08,69950.73891625616,22.9464,22.9758,22.9288,22.9641,69950.7389
2013-04-10 11:40:00,39.08,39.1,39.02,39.03,39408.86699507389,22.9641,22.9758,22.9288,22.9347,39408.867
2013-04-10 11:45:00,39.03,39.03,38.95,38.97,74110.56376573618,22.9347,22.9347,22.8877,22.8994,74110.5638
2013-04-10 11:50:00,38.96,38.97,38.92,38.95,91516.14668856048,22.8936,22.8994,22.8701,22.8877,91516.1467
2013-04-10 11:55:00,38.95,38.97,38.92,38.94,54296.66119321292,22.8877,22.8994,22.8701,22.8818,54296.6612
2013-04-10 12:00:00,38.93,38.99,38.92,38.93,125123.1527093596,22.8759,22.9112,22.8701,22.8759,125123.1527
2013-04-10 12:05:00,38.93,39.02,38.92,39.0,67323.48111658456,22.8759,22.9288,22.8701,22.9171,67323.4811
2013-04-10 12:10:00,39.0,39.02,38.97,38.98,42802.4083196497,22.9171,22.9288,22.8994,22.9053,42802.4083
2013-04-10 12:15:00,38.99,39.04,38.98,39.0,74329.50191570881,22.9112,22.9406,22.9053,22.9171,74329.5019
2013-04-10 12:20:00,39.0,39.02,38.92,38.95,105309.25013683634,22.9171,22.9288,22.8701,22.8877,105309.2501
2013-04-10 12:25:00,38.96,39.02,38.93,39.01,79584.01751505201,22.8936,22.9288,22.8759,22.9229,79584.0175
2013-04-10 12:30:00,39.02,39.09,39.0,39.07,208648.056923919,22.9288,22.97,22.9171,22.9582,208648.0569
2013-04-10 12:35:00,39.07,39.09,38.98,38.98,96989.6004378763,22.9582,22.97,22.9053,22.9053,96989.6004
2013-04-10 12:40:00,38.99,39.09,38.98,39.08,146798.02955665026,22.9112,22.97,22.9053,22.9641,146798.0296
2013-04-10 12:45:00,39.08,39.12,39.06,39.12,73782.15654077723,22.9641,22.9876,22.9523,22.9876,73782.1565
2013-04-10 12:50:00,39.11,39.12,39.05,39.07,90421.45593869733,22.9817,22.9876,22.9464,22.9582,90421.4559
2013-04-10 12:55:00,39.08,39.13,39.07,39.1,40613.026819923376,22.9641,22.9935,22.9582,22.9758,40613.0268
2013-04-10 13:00:00,39.11,39.21,39.08,39.13,131034.4827586207,22.9817,23.0405,22.9641,22.9935,131034.4828
2013-04-10 13:05:00,39.13,39.13,39.07,39.1,158073.34428024082,22.9935,22.9935,22.9582,22.9758,158073.3443
2013-04-10 13:10:00,39.1,39.12,39.05,39.1,223754.78927203067,22.9758,22.9876,22.9464,22.9758,223754.7893
2013-04-10 13:15:00,39.09,39.17,39.05,39.16,181828.1335522715,22.97,23.017,22.9464,23.0111,181828.1336
2013-04-10 13:20:00,39.16,39.23,39.09,39.21,111986.86371100164,23.0111,23.0522,22.97,23.0405,111986.8637
2013-04-10 13:25:00,39.21,39.46,39.2,39.44,272906.4039408867,23.0405,23.1874,23.0346,23.1756,272906.4039
2013-04-10 13:30:00,39.44,39.45,39.36,39.36,118883.41543513958,23.1756,23.1815,23.1286,23.1286,118883.4154
2013-04-10 13:35:00,39.36,39.43,39.34,39.38,104324.0284619595,23.1286,23.1697,23.1169,23.1404,104324.0285
2013-04-10 13:40:00,39.39,39.48,39.39,39.47,55391.351943076086,23.1462,23.1991,23.1462,23.1932,55391.3519
2013-04-10 13:45:00,39.47,39.47,39.36,39.37,62397.37274220033,23.1932,23.1932,23.1286,23.1345,62397.3727
2013-04-10 13:50:00,39.37,39.37,39.2,39.21,77723.04324028462,23.1345,23.1345,23.0346,23.0405,77723.0432
2013-04-10 13:55:00,39.21,39.27,39.19,39.26,47837.985769020255,23.0405,23.0757,23.0287,23.0698,47837.9858
2013-04-10 14:00:00,39.25,39.34,39.25,39.31,73782.15654077723,23.064,23.1169,23.064,23.0992,73782.1565
2013-04-10 14:05:00,39.31,39.35,39.3,39.34,20908.593322386427,23.0992,23.1227,23.0934,23.1169,20908.5933
2013-04-10 14:10:00,39.34,39.34,39.25,39.27,162889.98357963876,23.1169,23.1169,23.064,23.0757,162889.9836
2013-04-10 14:15:00,39.26,39.3,39.26,39.27,35358.511220580185,23.0698,23.0934,23.0698,23.0757,35358.5112
2013-04-10 14:20:00,39.27,39.33,39.23,39.25,98631.63656267105,23.0757,23.111,23.0522,23.064,98631.6366
2013-04-10 14:25:00,39.25,39.3,39.23,39.29,34263.82047071702,23.064,23.0934,23.0522,23.0875,34263.8205
2013-04-10 14:30:00,39.28,39.3,39.21,39.21,53749.315818281335,23.0816,23.0934,23.0405,23.0405,53749.3158
2013-04-10 14:35:00,39.2,39.22,39.17,39.2,60207.991242474,23.0346,23.0463,23.017,23.0346,60207.9912
2013-04-10 14:40:00,39.19,39.23,39.14,39.17,61302.681992337166,23.0287,23.0522,22.9993,23.017,61302.682
2013-04-10 14:45:00,39.17,39.18,39.13,39.17,105090.31198686371,23.017,23.0228,22.9935,23.017,105090.312
2013-04-10 14:50:00,39.17,39.17,39.1,39.1,74548.44006568145,23.017,23.017,22.9758,22.9758,74548.4401
2013-04-10 14:55:00,39.11,39.13,39.09,39.13,95894.90968801314,22.9817,22.9935,22.97,22.9935,95894.9097
2013-04-10 15:00:00,39.13,39.13,39.08,39.09,153475.64313081556,22.9935,22.9935,22.9641,22.97,153475.6431
2013-04-10 15:05:00,39.09,39.13,39.07,39.09,88998.35796387521,22.97,22.9935,22.9582,22.97,88998.358
2013-04-10 15:10:00,39.1,39.13,39.08,39.11,77723.04324028462,22.9758,22.9935,22.9641,22.9817,77723.0432
2013-04-10 15:15:00,39.11,39.13,39.05,39.06,107279.69348659004,22.9817,22.9935,22.9464,22.9523,107279.6935
2013-04-10 15:20:00,39.06,39.09,39.04,39.08,145374.93158182813,22.9523,22.97,22.9406,22.9641,145374.9316
2013-04-10 15:25:00,39.08,39.13,39.06,39.07,113300.49261083743,22.9641,22.9935,22.9523,22.9582,113300.4926
2013-04-10 15:30:00,39.07,39.16,39.05,39.16,116803.50301039957,22.9582,23.0111,22.9464,23.0111,116803.503
2013-04-10 15:35:00,39.16,39.21,39.13,39.2,121839.08045977012,23.0111,23.0405,22.9935,23.0346,121839.0805
2013-04-10 15:40:00,39.2,39.21,39.14,39.16,141543.51395730706,23.0346,23.0405,22.9993,23.0111,141543.514
2013-04-10 15:45:00,39.16,39.23,39.16,39.21,148330.59660645868,23.0111,23.0522,23.0111,23.0405,148330.5966
2013-04-10 15:50:00,39.21,39.24,39.2,39.22,204159.82484948004,23.0405,23.0581,23.0346,23.0463,204159.8248
2013-04-10 15:55:00,39.21,39.25,39.15,39.25,444772.8516694034,23.0405,23.064,23.0052,23.064,444772.8517
2013-04-11 09:30:00,39.23,39.28,38.87,38.87,122605.36398467432,23.0522,23.0816,22.8407,22.8407,122605.364
2013-04-11 09:35:00,38.85,38.99,38.72,38.93,196168.58237547893,22.8289,22.9112,22.7525,22.8759,196168.5824
2013-04-11 09:40:00,38.99,39.07,38.91,38.93,68418.17186644774,22.9112,22.9582,22.8642,22.8759,68418.1719
2013-04-11 09:45:00,38.93,39.08,38.92,39.02,74876.84729064039,22.8759,22.9641,22.8701,22.9288,74876.8473
2013-04-11 09:50:00,39.02,39.03,38.9,38.9,122714.83305966064,22.9288,22.9347,22.8583,22.8583,122714.8331
2013-04-11 09:55:00,38.91,39.12,38.84,38.95,182156.54077723043,22.8642,22.9876,22.823,22.8877,182156.5408
2013-04-11 10:00:00,38.93,38.97,38.88,38.89,325561.0290093049,22.8759,22.8994,22.8466,22.8524,325561.029
2013-04-11 10:05:00,38.88,39.02,38.87,39.02,153585.11220580188,22.8466,22.9288,22.8407,22.9288,153585.1122
2013-04-11 10:10:00,39.01,39.02,38.96,39.0,93924.46633825944,22.9229,22.9288,22.8936,22.9171,93924.4663
2013-04-11 10:15:00,39.01,39.02,38.94,39.01,127640.94143404489,22.9229,22.9288,22.8818,22.9229,127640.9414
2013-04-11 10:20:00,39.01,39.02,38.95,38.97,80897.6464148878,22.9229,22.9288,22.8877,22.8994,80897.6464
2013-04-11 10:25:00,38.96,39.02,38.94,39.01,90749.86316365626,22.8936,22.9288,22.8818,22.9229,90749.8632
2013-04-11 10:30:00,39.01,39.02,38.99,39.02,81444.99178981938,22.9229,22.9288,22.9112,22.9288,81444.9918
2013-04-11 10:35:00,39.02,39.06,38.95,39.03,192008.75752599887,22.9288,22.9523,22.8877,22.9347,192008.7575
2013-04-11 10:40:00,39.02,39.03,38.97,38.98,185331.14395183363,22.9288,22.9347,22.8994,22.9053,185331.144
2013-04-11 10:45:00,38.98,39.03,38.94,39.0,278270.3886152162,22.9053,22.9347,22.8818,22.9171,278270.3886
2013-04-11 10:50:00,39.0,39.01,38.95,38.96,106841.81718664478,22.9171,22.9229,22.8877,22.8936,106841.8172
2013-04-11 10:55:00,38.96,38.99,38.93,38.98,160372.19485495347,22.8936,22.9112,22.8759,22.9053,160372.1949
2013-04-11 11:00:00,38.99,39.01,38.95,38.97,45977.01149425288,22.9112,22.9229,22.8877,22.8994,45977.0115
2013-04-11 11:05:00,38.97,38.97,38.89,38.89,156650.24630541872,22.8994,22.8994,22.8524,22.8524,156650.2463
2013-04-11 11:10:00,38.88,38.89,38.85,38.86,92391.89928845102,22.8466,22.8524,22.8289,22.8348,92391.8993
2013-04-11 11:15:00,38.86,39.01,38.79,38.94,274329.5019157088,22.8348,22.9229,22.7937,22.8818,274329.5019
2013-04-11 11:20:00,38.95,38.97,38.91,38.96,94143.40448823207,22.8877,22.8994,22.8642,22.8936,94143.4045
2013-04-11 11:25:00,38.95,38.95,38.86,38.87,68746.57909140667,22.8877,22.8877,22.8348,22.8407,68746.5791
2013-04-11 11:30:00,38.87,38.87,38.47,38.49,339682.5396825397,22.8407,22.8407,22.6056,22.6174,339682.5397
2013-04-11 11:35:00,38.49,38.58,38.18,38.35,597920.08757526,22.6174,22.6703,22.4352,22.5351,597920.0876
2013-04-11 11:40:00,38.35,38.4,38.21,38.22,471264.367816092,22.5351,22.5645,22.4528,22.4587,471264.3678
2013-04-11 11:45:00,38.24,38.27,37.92,37.95,368253.9682539683,22.4705,22.4881,22.2824,22.3001,368253.9683
2013-04-11 11:50:00,37.93,37.97,37.66,37.66,524466.3382594418,22.2883,22.3118,22.1297,22.1297,524466.3383
2013-04-11 11:55:00,37.66,38.0,37.56,37.89,693267.6518883415,22.1297,22.3294,22.0709,22.2648,693267.6519
2013-04-11 12:00:00,37.89,38.0,37.8,37.91,209414.3404488232,22.2648,22.3294,22.2119,22.2766,209414.3404
2013-04-11 12:05:00,37.9,37.97,37.86,37.93,166940.33935413248,22.2707,22.3118,22.2472,22.2883,166940.3394
2013-04-11 12:10:00,37.92,37.96,37.58,37.65,307170.22441160376,22.2824,22.3059,22.0827,22.1238,307170.2244
2013-04-11 12:15:00,37.65,37.8,37.59,37.75,251012.58894362344,22.1238,22.2119,22.0885,22.1825,251012.5889
2013-04-11 12:20:00,37.76,37.85,37.71,37.84,187958.4017515052,22.1884,22.2413,22.159,22.2354,187958.4018
2013-04-11 12:25:00,37.84,37.89,37.61,37.69,177777.77777777778,22.2354,22.2648,22.1003,22.1473,177777.7778
2013-04-11 12:30:00,37.67,37.68,37.47,37.66,241050.90311986863,22.1355,22.1414,22.018,22.1297,241050.9031
2013-04-11 12:35:00,37.66,37.67,37.58,37.62,130925.01368363436,22.1297,22.1355,22.0827,22.1062,130925.0137
2013-04-11 12:40:00,37.62,37.69,37.55,37.56,94033.93541324577,22.1062,22.1473,22.065,22.0709,94033.9354
2013-04-11 12:45:00,37.57,37.75,37.56,37.72,232840.7224958949,22.0768,22.1825,22.0709,22.1649,232840.7225
2013-04-11 12:50:00,37.72,37.89,37.71,37.82,208319.64969896004,22.1649,22.2648,22.159,22.2237,208319.6497
2013-04-11 12:55:00,37.82,37.88,37.79,37.83,113628.8998357964,22.2237,22.2589,22.2061,22.2296,113628.8998
2013-04-11 13:00:00,37.84,38.05,37.84,37.96,297974.8221127532,22.2354,22.3588,22.2354,22.3059,297974.8221
2013-04-11 13:05:00,37.96,37.99,37.85,37.89,107827.03886152162,22.3059,22.3236,22.2413,22.2648,107827.0389
2013-04-11 13:10:00,37.9,37.9,37.79,37.8,64039.40886699508,22.2707,22.2707,22.2061,22.2119,64039.4089
2013-04-11 13:15:00,37.81,37.85,37.77,37.84,91516.14668856048,22.2178,22.2413,22.1943,22.2354,91516.1467
2013-04-11 13:20:00,37.84,37.96,37.83,37.94,82320.74438970991,22.2354,22.3059,22.2296,22.2942,82320.7444
2013-04-11 13:25:00,37.94,38.01,37.93,37.99,102900.9304871374,22.2942,22.3353,22.2883,22.3236,102900.9305
2013-04-11 13:30:00,38.03,38.15,37.98,38.09,141981.39025725232,22.3471,22.4176,22.3177,22.3823,141981.3903
2013-04-11 13:35:00,38.09,38.18,38.08,38.16,66776.13574165298,22.3823,22.4352,22.3765,22.4235,66776.1357
2013-04-11 13:40:00,38.17,38.25,38.1,38.13,86261.6310892173,22.4293,22.4764,22.3882,22.4058,86261.6311
2013-04-11 13:45:00,38.13,38.15,38.09,38.12,71921.18226600986,22.4058,22.4176,22.3823,22.4,71921.1823
2013-04-11 13:50:00,38.13,38.21,38.06,38.06,86590.03831417624,22.4058,22.4528,22.3647,22.3647,86590.0383
2013-04-11 13:55:00,38.06,38.07,37.97,38.06,105090.31198686371,22.3647,22.3706,22.3118,22.3647,105090.312
2013-04-11 14:00:00,38.06,38.08,37.99,38.01,74001.09469074987,22.3647,22.3765,22.3236,22.3353,74001.0947
2013-04-11 14:05:00,38.01,38.09,38.0,38.01,99616.8582375479,22.3353,22.3823,22.3294,22.3353,99616.8582
2013-04-11 14:10:00,38.01,38.03,37.98,38.0,105309.25013683634,22.3353,22.3471,22.3177,22.3294,105309.2501
2013-04-11 14:15:00,38.01,38.06,37.97,37.99,122386.4258347017,22.3353,22.3647,22.3118,22.3236,122386.4258
2013-04-11 14:20:00,37.99,37.99,37.83,37.85,125561.02900930488,22.3236,22.3236,22.2296,22.2413,125561.029
2013-04-11 14:25:00,37.84,37.86,37.69,37.69,220032.8407224959,22.2354,22.2472,22.1473,22.1473,220032.8407
2013-04-11 14:30:00,37.69,37.96,37.68,37.96,123043.2402846196,22.1473,22.3059,22.1414,22.3059,123043.2403
2013-04-11 14:35:00,37.96,37.96,37.87,37.92,67980.29556650246,22.3059,22.3059,22.2531,22.2824,67980.2956
2013-04-11 14:40:00,37.91,37.92,37.84,37.85,76628.35249042146,22.2766,22.2824,22.2354,22.2413,76628.3525
2013-04-11 14:45:00,37.84,37.86,37.78,37.78,91187.73946360154,22.2354,22.2472,22.2002,22.2002,91187.7395
2013-04-11 14:50:00,37.78,37.8,37.73,37.78,108483.85331143952,22.2002,22.2119,22.1708,22.2002,108483.8533
2013-04-11 14:55:00,37.78,37.86,37.72,37.86,135851.1220580186,22.2002,22.2472,22.1649,22.2472,135851.1221
2013-04-11 15:00:00,37.85,37.85,37.73,37.75,91844.55391351944,22.2413,22.2413,22.1708,22.1825,91844.5539
2013-04-11 15:05:00,37.76,37.76,37.64,37.67,198686.37110016425,22.1884,22.1884,22.1179,22.1355,198686.3711
2013-04-11 15:10:00,37.68,37.68,37.54,37.55,126874.65790914067,22.1414,22.1414,22.0591,22.065,126874.6579
2013-04-11 15:15:00,37.55,37.59,37.47,37.5,219157.08812260532,22.065,22.0885,22.018,22.0356,219157.0881
2013-04-11 15:20:00,37.5,37.54,37.43,37.46,385440.61302682,22.0356,22.0591,21.9945,22.0121,385440.613
2013-04-11 15:25:00,37.47,37.48,37.33,37.36,317131.9102353585,22.018,22.0239,21.9357,21.9534,317131.9102
2013-04-11 15:30:00,37.36,37.5,37.33,37.49,229885.0574712644,21.9534,22.0356,21.9357,22.0298,229885.0575
2013-04-11 15:35:00,37.49,37.55,37.47,37.5,212917.3508483853,22.0298,22.065,22.018,22.0356,212917.3508
2013-04-11 15:40:00,37.5,37.54,37.44,37.49,336836.34373289545,22.0356,22.0591,22.0004,22.0298,336836.3437
2013-04-11 15:45:00,37.5,37.65,37.5,37.65,312424.74001094693,22.0356,22.1238,22.0356,22.1238,312424.74
2013-04-11 15:50:00,37.65,37.7,37.58,37.6,370224.411603722,22.1238,22.1532,22.0827,22.0944,370224.4116
2013-04-11 15:55:00,37.6,37.7,37.58,37.68,743623.4263820471,22.0944,22.1532,22.0827,22.1414,743623.4264
2013-04-12 09:30:00,37.3,37.37,36.97,37.12,375150.5199781062,21.9181,21.9593,21.7242,21.8123,375150.52
2013-04-12 09:35:00,37.12,37.43,37.12,37.19,242036.1247947455,21.8123,21.9945,21.8123,21.8535,242036.1248
2013-04-12 09:40:00,37.24,37.54,37.24,37.32,183579.63875205256,21.8829,22.0591,21.8829,21.9299,183579.6388
2013-04-12 09:45:00,37.32,37.8,37.32,37.75,210946.90749863168,21.9299,22.2119,21.9299,22.1825,210946.9075
2013-04-12 09:50:00,37.75,37.88,37.64,37.75,281554.4608648057,22.1825,22.2589,22.1179,22.1825,281554.4609
2013-04-12 09:55:00,37.75,37.85,37.7,37.77,179091.4066776136,22.1825,22.2413,22.1532,22.1943,179091.4067
2013-04-12 10:00:00,37.75,37.8,37.47,37.54,260207.991242474,22.1825,22.2119,22.018,22.0591,260207.9912
2013-04-12 10:05:00,37.53,37.59,37.39,37.4,138916.25615763548,22.0533,22.0885,21.971,21.9769,138916.2562
2013-04-12 10:10:00,37.41,37.5,37.34,37.36,139792.008757526,21.9828,22.0356,21.9416,21.9534,139792.0088
2013-04-12 10:15:00,37.36,37.36,37.23,37.24,171209.6332785988,21.9534,21.9534,21.877,21.8829,171209.6333
2013-04-12 10:20:00,37.23,37.26,37.13,37.13,232293.37712096333,21.877,21.8946,21.8182,21.8182,232293.3771
2013-04-12 10:25:00,37.15,37.23,37.08,37.2,175259.98905309252,21.83,21.877,21.7888,21.8594,175259.9891
2013-04-12 10:30:00,37.2,37.23,37.12,37.17,185550.08210180624,21.8594,21.877,21.8123,21.8417,185550.0821
2013-04-12 10:35:00,37.17,37.23,37.02,37.02,110344.8275862069,21.8417,21.877,21.7536,21.7536,110344.8276
2013-04-12 10:40:00,37.02,37.07,36.99,37.0,72140.12041598248,21.7536,21.783,21.736,21.7418,72140.1204
2013-04-12 10:45:00,37.0,37.01,36.77,36.81,129282.97755883964,21.7418,21.7477,21.6067,21.6302,129282.9776
2013-04-12 10:50:00,36.79,36.98,36.79,36.97,140996.16858237548,21.6184,21.7301,21.6184,21.7242,140996.1686
2013-04-12 10:55:00,36.97,37.08,36.93,36.99,100164.20361247948,21.7242,21.7888,21.7007,21.736,100164.2036
2013-04-12 11:00:00,36.99,36.99,36.68,36.7,884619.5949644226,21.736,21.736,21.5538,21.5655,884619.595
2013-04-12 11:05:00,36.71,36.8,36.64,36.69,194854.95347564315,21.5714,21.6243,21.5303,21.5597,194854.9535
2013-04-12 11:10:00,36.7,36.88,36.67,36.8,167597.15380405035,21.5655,21.6713,21.5479,21.6243,167597.1538
2013-04-12 11:15:00,36.81,36.83,36.69,36.73,171756.9786535304,21.6302,21.6419,21.5597,21.5832,171756.9787
2013-04-12 11:20:00,36.73,36.73,36.43,36.43,469074.98631636566,21.5832,21.5832,21.4069,21.4069,469074.9863
2013-04-12 11:25:00,36.43,36.53,36.32,36.33,417186.64477285167,21.4069,21.4657,21.3423,21.3481,417186.6448
2013-04-12 11:30:00,36.33,36.5,36.32,36.49,228024.083196497,21.3481,21.448,21.3423,21.4421,228024.0832
2013-04-12 11:35:00,36.49,36.65,36.49,36.5,225944.170771757,21.4421,21.5362,21.4421,21.448,225944.1708
2013-04-12 11:40:00,36.5,36.56,36.42,36.42,100711.54898741106,21.448,21.4833,21.401,21.401,100711.549
2013-04-12 11:45:00,36.42,36.68,36.41,36.68,152162.01423097975,21.401,21.5538,21.3951,21.5538,152162.0142
2013-04-12 11:50:00,36.67,36.98,36.65,36.96,193103.4482758621,21.5479,21.7301,21.5362,21.7183,193103.4483
2013-04-12 11:55:00,36.96,37.04,36.8,36.93,197044.33497536948,21.7183,21.7653,21.6243,21.7007,197044.335
2013-04-12 12:00:00,36.94,36.98,36.59,36.63,206130.2681992337,21.7066,21.7301,21.5009,21.5244,206130.2682
2013-04-12 12:05:00,36.63,36.83,36.63,36.68,124137.93103448275,21.5244,21.6419,21.5244,21.5538,124137.931
2013-04-12 12:10:00,36.68,36.7,36.6,36.62,82977.5588396278,21.5538,21.5655,21.5068,21.5185,82977.5588
2013-04-12 12:15:00,36.62,36.76,36.61,36.73,86480.56923918994,21.5185,21.6008,21.5127,21.5832,86480.5692
2013-04-12 12:20:00,36.74,36.78,36.63,36.63,86152.16201423098,21.5891,21.6126,21.5244,21.5244,86152.162
2013-04-12 12:25:00,36.63,36.7,36.63,36.67,159277.5041050903,21.5244,21.5655,21.5244,21.5479,159277.5041
2013-04-12 12:30:00,36.66,36.77,36.65,36.73,78598.79584017515,21.542,21.6067,21.5362,21.5832,78598.7958
2013-04-12 12:35:00,36.73,36.78,36.65,36.73,168691.8445539135,21.5832,21.6126,21.5362,21.5832,168691.8446
2013-04-12 12:40:00,36.73,36.77,36.67,36.67,48932.67651888342,21.5832,21.6067,21.5479,21.5479,48932.6765
2013-04-12 12:45:00,36.68,36.71,36.64,36.69,138478.37985769022,21.5538,21.5714,21.5303,21.5597,138478.3799
2013-04-12 12:50:00,36.69,36.75,36.68,36.7,80240.8319649699,21.5597,21.5949,21.5538,21.5655,80240.832
2013-04-12 12:55:00,36.7,36.7,36.59,36.65,174822.11275314723,21.5655,21.5655,21.5009,21.5362,174822.1128
2013-04-12 13:00:00,36.64,36.71,36.62,36.64,97646.4148877942,21.5303,21.5714,21.5185,21.5303,97646.4149
2013-04-12 13:05:00,36.63,36.73,36.61,36.72,94690.74986316366,21.5244,21.5832,21.5127,21.5773,94690.7499
2013-04-12 13:10:00,36.73,36.73,36.59,36.67,111548.98741105638,21.5832,21.5832,21.5009,21.5479,111548.9874
2013-04-12 13:15:00,36.67,36.71,36.63,36.64,293158.18281335523,21.5479,21.5714,21.5244,21.5303,293158.1828
2013-04-12 13:20:00,36.64,36.67,36.59,36.59,166174.05582922825,21.5303,21.5479,21.5009,21.5009,166174.0558
2013-04-12 13:25:00,36.59,36.6,36.48,36.59,143185.5500821018,21.5009,21.5068,21.4363,21.5009,143185.5501
2013-04-12 13:30:00,36.58,36.59,36.49,36.53,80788.17733990148,21.495,21.5009,21.4421,21.4657,80788.1773
2013-04-12 13:35:00,36.53,36.68,36.52,36.55,69403.39354132458,21.4657,21.5538,21.4598,21.4774,69403.3935
2013-04-12 13:40:00,36.56,36.65,36.54,36.64,102463.05418719212,21.4833,21.5362,21.4715,21.5303,102463.0542
2013-04-12 13:45:00,36.64,36.73,36.64,36.72,103229.33771209634,21.5303,21.5832,21.5303,21.5773,103229.3377
2013-04-12 13:50:00,36.73,36.78,36.67,36.72,113300.49261083743,21.5832,21.6126,21.5479,21.5773,113300.4926
2013-04-12 13:55:00,36.72,36.72,36.66,36.7,61302.681992337166,21.5773,21.5773,21.542,21.5655,61302.682
2013-04-12 14:00:00,36.7,36.8,36.69,36.74,204926.10837438423,21.5655,21.6243,21.5597,21.5891,204926.1084
2013-04-12 14:05:00,36.74,36.91,36.74,36.9,95894.90968801314,21.5891,21.6889,21.5891,21.6831,95894.9097
2013-04-12 14:10:00,36.9,36.91,36.8,36.83,72577.99671592776,21.6831,21.6889,21.6243,21.6419,72577.9967
2013-04-12 14:15:00,36.83,36.9,36.81,36.83,53311.43951833608,21.6419,21.6831,21.6302,21.6419,53311.4395
2013-04-12 14:20:00,36.84,36.91,36.84,36.89,85385.87848932677,21.6478,21.6889,21.6478,21.6772,85385.8785
2013-04-12 14:25:00,36.89,36.89,36.8,36.83,84729.06403940887,21.6772,21.6772,21.6243,21.6419,84729.064
2013-04-12 14:30:00,36.82,36.86,36.81,36.84,66885.6048166393,21.6361,21.6596,21.6302,21.6478,66885.6048
2013-04-12 14:35:00,36.85,36.95,36.85,36.91,79255.61029009306,21.6537,21.7125,21.6537,21.6889,79255.6103
2013-04-12 14:40:00,36.91,37.03,36.91,37.01,73125.34209085934,21.6889,21.7595,21.6889,21.7477,73125.3421
2013-04-12 14:45:00,37.01,37.1,36.98,36.99,72030.65134099618,21.7477,21.8006,21.7301,21.736,72030.6513
2013-04-12 14:50:00,36.98,37.0,36.96,37.0,47947.45484400657,21.7301,21.7418,21.7183,21.7418,47947.4548
2013-04-12 14:55:00,37.0,37.02,36.93,37.01,61631.08921729612,21.7418,21.7536,21.7007,21.7477,61631.0892
2013-04-12 15:00:00,37.0,37.07,36.96,37.05,77941.98139025725,21.7418,21.783,21.7183,21.7712,77941.9814
2013-04-12 15:05:00,37.06,37.15,37.06,37.14,148768.47290640394,21.7771,21.83,21.7771,21.8241,148768.4729
2013-04-12 15:10:00,37.14,37.15,37.07,37.12,73015.87301587302,21.8241,21.83,21.783,21.8123,73015.873
2013-04-12 15:15:00,37.12,37.23,37.12,37.21,82101.80623973727,21.8123,21.877,21.8123,21.8652,82101.8062
2013-04-12 15:20:00,37.2,37.21,37.14,37.18,84291.18773946361,21.8594,21.8652,21.8241,21.8476,84291.1877
2013-04-12 15:25:00,37.18,37.2,37.13,37.16,110235.3585112206,21.8476,21.8594,21.8182,21.8359,110235.3585
2013-04-12 15:30:00,37.16,37.21,37.14,37.16,118226.60098522168,21.8359,21.8652,21.8241,21.8359,118226.601
2013-04-12 15:35:00,37.15,37.19,37.12,37.17,151067.3234811166,21.83,21.8535,21.8123,21.8417,151067.3235
2013-04-12 15:40:00,37.16,37.26,37.15,37.25,159934.3185550082,21.8359,21.8946,21.83,21.8887,159934.3186
2013-04-12 15:45:00,37.25,37.27,37.2,37.27,284072.249589491,21.8887,21.9005,21.8594,21.9005,284072.2496
2013-04-12 15:50:00,37.26,37.36,37.24,37.31,737274.2200328407,21.8946,21.9534,21.8829,21.924,737274.22
2013-04-12 15:55:00,37.3,37.37,37.29,37.36,664367.816091954,21.9181,21.9593,21.9122,21.9534,664367.8161
2013-04-15 09:30:00,36.72,36.86,36.36,36.58,243787.62999452656,21.5773,21.6596,21.3658,21.495,243787.63
2013-04-15 09:35:00,36.6,36.66,36.33,36.49,195730.70607553367,21.5068,21.542,21.3481,21.4421,195730.7061
2013-04-15 09:40:00,36.49,36.54,36.16,36.17,328188.2868089765,21.4421,21.4715,21.2482,21.2541,328188.2868
2013-04-15 09:45:00,36.17,36.2,35.96,36.13,315380.4050355775,21.2541,21.2717,21.1307,21.2306,315380.405
2013-04-15 09:50:00,36.13,36.41,35.98,36.28,273782.15654077724,21.2306,21.3951,21.1425,21.3187,273782.1565
2013-04-15 09:55:00,36.28,36.37,36.17,36.22,146250.68418171868,21.3187,21.3716,21.2541,21.2835,146250.6842
2013-04-15 10:00:00,36.22,36.23,35.92,35.96,236672.140120416,21.2835,21.2894,21.1072,21.1307,236672.1401
2013-04-15 10:05:00,35.96,36.06,35.88,35.88,224630.5418719212,21.1307,21.1895,21.0837,21.0837,224630.5419
2013-04-15 10:10:00,35.89,36.07,35.87,35.92,202627.2577996716,21.0896,21.1953,21.0778,21.1072,202627.2578
2013-04-15 10:15:00,35.91,35.99,35.86,35.99,157963.87520525453,21.1013,21.1483,21.0719,21.1483,157963.8752
2013-04-15 10:20:00,35.98,36.09,35.85,35.88,146250.68418171868,21.1425,21.2071,21.0661,21.0837,146250.6842
2013-04-15 10:25:00,35.88,35.96,35.85,35.96,85604.8166392994,21.0837,21.1307,21.0661,21.1307,85604.8166
2013-04-15 10:30:00,35.96,35.96,35.87,35.89,72906.4039408867,21.1307,21.1307,21.0778,21.0896,72906.4039
2013-04-15 10:35:00,35.87,35.89,35.78,35.84,195402.2988505748,21.0778,21.0896,21.0249,21.0602,195402.2989
2013-04-15 10:40:00,35.84,35.95,35.84,35.94,72359.05856595511,21.0602,21.1248,21.0602,21.119,72359.0586
2013-04-15 10:45:00,35.94,35.97,35.9,35.95,125779.96715927753,21.119,21.1366,21.0955,21.1248,125779.9672
2013-04-15 10:50:00,35.95,35.96,35.81,35.85,159934.3185550082,21.1248,21.1307,21.0426,21.0661,159934.3186
2013-04-15 10:55:00,35.84,35.85,35.72,35.77,147564.31308155446,21.0602,21.0661,20.9897,21.0191,147564.3131
2013-04-15 11:00:00,35.78,35.78,35.54,35.57,340667.7613574165,21.0249,21.0249,20.8839,20.9015,340667.7614
2013-04-15 11:05:00,35.57,35.57,35.49,35.52,243021.3464696224,20.9015,20.9015,20.8545,20.8722,243021.3465
2013-04-15 11:10:00,35.54,35.6,35.52,35.55,246524.35686918447,20.8839,20.9192,20.8722,20.8898,246524.3569
2013-04-15 11:15:00,35.54,35.63,35.5,35.62,142419.2665571976,20.8839,20.9368,20.8604,20.9309,142419.2666
2013-04-15 11:20:00,35.61,35.75,35.61,35.64,246414.8877941981,20.925,21.0073,20.925,20.9427,246414.8878
2013-04-15 11:25:00,35.66,35.75,35.6,35.73,278270.3886152162,20.9544,21.0073,20.9192,20.9956,278270.3886
2013-04-15 11:30:00,35.73,35.78,35.71,35.75,125670.4980842912,20.9956,21.0249,20.9838,21.0073,125670.4981
2013-04-15 11:35:00,35.75,35.86,35.75,35.82,153037.7668308703,21.0073,21.0719,21.0073,21.0484,153037.7668
2013-04-15 11:40:00,35.82,35.85,35.75,35.75,183360.70060207992,21.0484,21.0661,21.0073,21.0073,183360.7006
2013-04-15 11:45:00,35.76,35.76,35.66,35.67,135632.183908046,21.0132,21.0132,20.9544,20.9603,135632.1839
2013-04-15 11:50:00,35.68,35.71,35.58,35.58,79802.95566502464,20.9662,20.9838,20.9074,20.9074,79802.9557
2013-04-15 11:55:00,35.59,35.66,35.56,35.62,104433.4975369458,20.9133,20.9544,20.8957,20.9309,104433.4975
2013-04-15 12:00:00,35.61,35.61,35.43,35.48,131362.88998357963,20.925,20.925,20.8193,20.8487,131362.89
2013-04-15 12:05:00,35.48,35.58,35.44,35.51,132567.04980842912,20.8487,20.9074,20.8251,20.8663,132567.0498
2013-04-15 12:10:00,35.5,35.54,35.46,35.54,162233.16912972086,20.8604,20.8839,20.8369,20.8839,162233.1691
2013-04-15 12:15:00,35.53,35.54,35.44,35.51,222769.5675971538,20.878,20.8839,20.8251,20.8663,222769.5676
2013-04-15 12:20:00,35.51,35.63,35.48,35.63,198905.30925013684,20.8663,20.9368,20.8487,20.9368,198905.3093
2013-04-15 12:25:00,35.63,35.7,35.56,35.64,190038.3141762452,20.9368,20.9779,20.8957,20.9427,190038.3142
2013-04-15 12:30:00,35.64,35.64,35.58,35.58,149644.2255062945,20.9427,20.9427,20.9074,20.9074,149644.2255
2013-04-15 12:35:00,35.58,35.6,35.48,35.5,87794.19813902573,20.9074,20.9192,20.8487,20.8604,87794.1981
2013-04-15 12:40:00,35.5,35.58,35.46,35.49,112534.20908593322,20.8604,20.9074,20.8369,20.8545,112534.2091
2013-04-15 12:45:00,35.5,35.5,35.38,35.47,367816.091954023,20.8604,20.8604,20.7899,20.8428,367816.092
2013-04-15 12:50:00,35.47,35.47,35.28,35.33,141871.92118226603,20.8428,20.8428,20.7311,20.7605,141871.9212
2013-04-15 12:55:00,35.33,35.35,35.29,35.33,154022.98850574714,20.7605,20.7723,20.737,20.7605,154022.9885
2013-04-15 13:00:00,35.32,35.4,35.3,35.4,124247.40010946908,20.7546,20.8016,20.7429,20.8016,124247.4001
2013-04-15 13:05:00,35.4,35.43,35.35,35.43,116037.21948549536,20.8016,20.8193,20.7723,20.8193,116037.2195
2013-04-15 13:10:00,35.43,35.44,35.42,35.43,133661.74055829228,20.8193,20.8251,20.8134,20.8193,133661.7406
2013-04-15 13:15:00,35.43,35.43,35.42,35.42,123481.11658456486,20.8193,20.8193,20.8134,20.8134,123481.1166
2013-04-15 13:20:00,35.43,35.43,35.39,35.4,106513.40996168584,20.8193,20.8193,20.7958,20.8016,106513.41
2013-04-15 13:25:00,35.39,35.49,35.37,35.44,128516.69403393542,20.7958,20.8545,20.784,20.8251,128516.694
2013-04-15 13:30:00,35.45,35.54,35.43,35.54,151176.7925561029,20.831,20.8839,20.8193,20.8839,151176.7926
2013-04-15 13:35:00,35.54,35.62,35.52,35.61,74220.0328407225,20.8839,20.9309,20.8722,20.925,74220.0328
2013-04-15 13:40:00,35.61,35.63,35.46,35.48,124028.46195949645,20.925,20.9368,20.8369,20.8487,124028.462
2013-04-15 13:45:00,35.48,35.49,35.41,35.45,203284.0722495895,20.8487,20.8545,20.8075,20.831,203284.0722
2013-04-15 13:50:00,35.46,35.51,35.45,35.51,82430.21346469622,20.8369,20.8663,20.831,20.8663,82430.2135
2013-04-15 13:55:00,35.51,35.53,35.44,35.53,145593.86973180078,20.8663,20.878,20.8251,20.878,145593.8697
2013-04-15 14:00:00,35.53,35.54,35.48,35.5,172632.7312534209,20.878,20.8839,20.8487,20.8604,172632.7313
2013-04-15 14:05:00,35.49,35.51,35.46,35.5,188396.27805145047,20.8545,20.8663,20.8369,20.8604,188396.2781
2013-04-15 14:10:00,35.5,35.55,35.45,35.46,106513.40996168584,20.8604,20.8898,20.831,20.8369,106513.41
2013-04-15 14:15:00,35.46,35.54,35.43,35.52,111767.925561029,20.8369,20.8839,20.8193,20.8722,111767.9256
2013-04-15 14:20:00,35.51,35.61,35.5,35.59,126327.3125342091,20.8663,20.925,20.8604,20.9133,126327.3125
2013-04-15 14:25:00,35.6,35.64,35.54,35.59,122058.01860974276,20.9192,20.9427,20.8839,20.9133,122058.0186
2013-04-15 14:30:00,35.59,35.62,35.54,35.54,71921.18226600986,20.9133,20.9309,20.8839,20.8839,71921.1823
2013-04-15 14:35:00,35.54,35.64,35.54,35.63,130158.73015873016,20.8839,20.9427,20.8839,20.9368,130158.7302
2013-04-15 14:40:00,35.62,35.75,35.62,35.74,96989.6004378763,20.9309,21.0073,20.9309,21.0014,96989.6004
2013-04-15 14:45:00,35.75,35.93,35.73,35.93,212479.47454844008,21.0073,21.1131,20.9956,21.1131,212479.4745
2013-04-15 14:50:00,35.93,35.97,35.8,35.81,139463.60153256706,21.1131,21.1366,21.0367,21.0426,139463.6015
2013-04-15 14:55:00,35.81,35.85,35.62,35.64,107170.22441160372,21.0426,21.0661,20.9309,20.9427,107170.2244
2013-04-15 15:00:00,35.64,35.73,35.49,35.7,130377.6683087028,20.9427,20.9956,20.8545,20.9779,130377.6683
2013-04-15 15:05:00,35.69,35.7,35.51,35.6,138587.8489326765,20.9721,20.9779,20.8663,20.9192,138587.8489
2013-04-15 15:10:00,35.59,35.64,35.53,35.59,175588.39627805146,20.9133,20.9427,20.878,20.9133,175588.3963
2013-04-15 15:15:00,35.6,35.81,35.6,35.78,156431.30815544608,20.9192,21.0426,20.9192,21.0249,156431.3082
2013-04-15 15:20:00,35.78,35.81,35.71,35.75,152709.35960591133,21.0249,21.0426,20.9838,21.0073,152709.3596
2013-04-15 15:25:00,35.75,35.77,35.62,35.64,145593.86973180078,21.0073,21.0191,20.9309,20.9427,145593.8697
2013-04-15 15:30:00,35.64,35.64,35.57,35.58,172851.66940339355,20.9427,20.9427,20.9015,20.9074,172851.6694
2013-04-15 15:35:00,35.58,35.59,35.45,35.52,148877.94198139026,20.9074,20.9133,20.831,20.8722,148877.942
2013-04-15 15:40:00,35.52,35.64,35.52,35.57,193322.3864258347,20.8722,20.9427,20.8722,20.9015,193322.3864
2013-04-15 15:45:00,35.56,35.67,35.54,35.56,233059.66064586755,20.8957,20.9603,20.8839,20.8957,233059.6606
2013-04-15 15:50:00,35.56,35.61,35.52,35.54,281116.58456486044,20.8957,20.925,20.8722,20.8839,281116.5846
2013-04-15 15:55:00,35.54,35.55,35.43,35.43,497974.8221127532,20.8839,20.8898,20.8193,20.8193,497974.8221
2013-04-16 09:30:00,36.05,36.43,35.93,36.18,326327.3125342091,21.1836,21.4069,21.1131,21.26,326327.3125
2013-04-16 09:35:00,36.17,36.23,36.0,36.13,109906.95128626164,21.2541,21.2894,21.1542,21.2306,109906.9513
2013-04-16 09:40:00,36.13,36.28,36.06,36.21,246305.41871921183,21.2306,21.3187,21.1895,21.2776,246305.4187
2013-04-16 09:45:00,36.2,36.23,36.07,36.19,134537.49315818283,21.2717,21.2894,21.1953,21.2659,134537.4932
2013-04-16 09:50:00,36.19,36.28,36.17,36.28,165188.8341543514,21.2659,21.3187,21.2541,21.3187,165188.8342
2013-04-16 09:55:00,36.28,36.36,36.27,36.33,311877.3946360153,21.3187,21.3658,21.3129,21.3481,311877.3946
2013-04-16 10:00:00,36.33,36.36,36.3,36.34,225287.3563218391,21.3481,21.3658,21.3305,21.354,225287.3563
2013-04-16 10:05:00,36.36,36.44,36.33,36.41,203065.13409961687,21.3658,21.4128,21.3481,21.3951,203065.1341
2013-04-16 10:10:00,36.4,36.41,36.28,36.31,113738.36891078272,21.3893,21.3951,21.3187,21.3364,113738.3689
2013-04-16 10:15:00,36.33,36.38,36.24,36.24,140448.8232074439,21.3481,21.3775,21.2952,21.2952,140448.8232
2013-04-16 10:20:00,36.24,36.24,36.05,36.06,172413.7931034483,21.2952,21.2952,21.1836,21.1895,172413.7931
2013-04-16 10:25:00,36.07,36.1,35.93,35.94,123918.99288451012,21.1953,21.213,21.1131,21.119,123918.9929
2013-04-16 10:30:00,35.95,36.06,35.94,36.0,115599.34318555008,21.1248,21.1895,21.119,21.1542,115599.3432
2013-04-16 10:35:00,36.0,36.02,35.91,35.93,91297.20853858785,21.1542,21.166,21.1013,21.1131,91297.2085
2013-04-16 10:40:00,35.92,35.92,35.77,35.77,105309.25013683634,21.1072,21.1072,21.0191,21.0191,105309.2501
2013-04-16 10:45:00,35.77,35.78,35.59,35.69,209742.74767378217,21.0191,21.0249,20.9133,20.9721,209742.7477
2013-04-16 10:50:00,35.69,35.75,35.65,35.7,65134.09961685824,20.9721,21.0073,20.9485,20.9779,65134.0996
2013-04-16 10:55:00,35.7,35.86,35.67,35.85,185987.9584017515,20.9779,21.0719,20.9603,21.0661,185987.9584
2013-04-16 11:00:00,35.85,35.96,35.8,35.86,175369.4581280788,21.0661,21.1307,21.0367,21.0719,175369.4581
2013-04-16 11:05:00,35.85,35.9,35.8,35.89,150957.85440613027,21.0661,21.0955,21.0367,21.0896,150957.8544
2013-04-16 11:10:00,35.9,35.99,35.9,35.99,162889.98357963876,21.0955,21.1483,21.0955,21.1483,162889.9836
2013-04-16 11:15:00,35.98,36.06,35.86,35.86,158182.81335522715,21.1425,21.1895,21.0719,21.0719,158182.8134
2013-04-16 11:20:00,35.87,35.9,35.73,35.74,119759.1680350301,21.0778,21.0955,20.9956,21.0014,119759.168
2013-04-16 11:25:00,35.74,35.79,35.67,35.78,131143.95183360702,21.0014,21.0308,20.9603,21.0249,131143.9518
2013-04-16 11:30:00,35.77,36.05,35.76,36.04,184455.39135194308,21.0191,21.1836,21.0132,21.1777,184455.3914
2013-04-16 11:35:00,36.03,36.1,35.94,36.1,120525.45155993431,21.1718,21.213,21.119,21.213,120525.4516
2013-04-16 11:40:00,36.1,36.12,35.96,35.99,132567.04980842912,21.213,21.2247,21.1307,21.1483,132567.0498
2013-04-16 11:45:00,35.99,36.21,35.97,36.2,174165.29830322936,21.1483,21.2776,21.1366,21.2717,174165.2983
2013-04-16 11:50:00,36.2,36.28,36.09,36.27,185440.61302681992,21.2717,21.3187,21.2071,21.3129,185440.613
2013-04-16 11:55:00,36.25,36.28,36.19,36.22,150410.5090311987,21.3011,21.3187,21.2659,21.2835,150410.509
2013-04-16 12:00:00,36.22,36.23,36.06,36.08,123809.52380952382,21.2835,21.2894,21.1895,21.2012,123809.5238
2013-04-16 12:05:00,36.08,36.12,36.06,36.12,59441.70771756979,21.2012,21.2247,21.1895,21.2247,59441.7077
2013-04-16 12:10:00,36.12,36.17,36.06,36.08,117788.7246852764,21.2247,21.2541,21.1895,21.2012,117788.7247
2013-04-16 12:15:00,36.07,36.14,36.03,36.06,151614.66885604817,21.1953,21.2365,21.1718,21.1895,151614.6689
2013-04-16 12:20:00,36.06,36.1,35.96,36.0,117898.19376026271,21.1895,21.213,21.1307,21.1542,117898.1938
2013-04-16 12:25:00,36.0,36.08,36.0,36.02,42145.593869731805,21.1542,21.2012,21.1542,21.166,42145.5939
2013-04-16 12:30:00,36.03,36.03,35.95,36.0,66119.32129173509,21.1718,21.1718,21.1248,21.1542,66119.3213
2013-04-16 12:35:00,36.01,36.05,36.0,36.04,43349.75369458128,21.1601,21.1836,21.1542,21.1777,43349.7537
2013-04-16 12:40:00,36.04,36.06,35.99,36.0,51997.81061850028,21.1777,21.1895,21.1483,21.1542,51997.8106
2013-04-16 12:45:00,36.0,36.04,35.97,36.03,47947.45484400657,21.1542,21.1777,21.1366,21.1718,47947.4548
2013-04-16 12:50:00,36.03,36.12,36.03,36.09,62725.77996715928,21.1718,21.2247,21.1718,21.2071,62725.78
2013-04-16 12:55:00,36.08,36.08,36.04,36.04,50684.18171866448,21.2012,21.2012,21.1777,21.1777,50684.1817
2013-04-16 13:00:00,36.03,36.08,36.02,36.07,83087.02791461413,21.1718,21.2012,21.166,21.1953,83087.0279
2013-04-16 13:05:00,36.07,36.16,36.07,36.16,31746.031746031746,21.1953,21.2482,21.1953,21.2482,31746.0317
2013-04-16 13:10:00,36.16,36.17,36.14,36.17,29009.30487137384,21.2482,21.2541,21.2365,21.2541,29009.3049
2013-04-16 13:15:00,36.17,36.24,36.17,36.24,59441.70771756979,21.2541,21.2952,21.2541,21.2952,59441.7077
2013-04-16 13:20:00,36.24,36.32,36.24,36.31,68965.51724137932,21.2952,21.3423,21.2952,21.3364,68965.5172
2013-04-16 13:25:00,36.31,36.32,36.28,36.32,57142.857142857145,21.3364,21.3423,21.3187,21.3423,57142.8571
2013-04-16 13:30:00,36.31,36.34,36.23,36.27,114504.65243568692,21.3364,21.354,21.2894,21.3129,114504.6524
2013-04-16 13:35:00,36.26,36.29,36.23,36.28,56704.98084291188,21.307,21.3246,21.2894,21.3187,56704.9808
2013-04-16 13:40:00,36.28,36.33,36.26,36.26,56048.16639299398,21.3187,21.3481,21.307,21.307,56048.1664
2013-04-16 13:45:00,36.27,36.32,36.23,36.28,88451.01258894363,21.3129,21.3423,21.2894,21.3187,88451.0126
2013-04-16 13:50:00,36.28,36.28,36.2,36.25,82868.0897646415,21.3187,21.3187,21.2717,21.3011,82868.0898
2013-04-16 13:55:00,36.26,36.27,36.18,36.19,74220.0328407225,21.307,21.3129,21.26,21.2659,74220.0328
2013-04-16 14:00:00,36.19,36.26,36.18,36.23,69841.26984126984,21.2659,21.307,21.26,21.2894,69841.2698
2013-04-16 14:05:00,36.23,36.27,36.21,36.26,67323.48111658456,21.2894,21.3129,21.2776,21.307,67323.4811
2013-04-16 14:10:00,36.25,36.25,36.12,36.15,80897.6464148878,21.3011,21.3011,21.2247,21.2424,80897.6464
2013-04-16 14:15:00,36.16,36.16,36.08,36.08,53858.78489326766,21.2482,21.2482,21.2012,21.2012,53858.7849
2013-04-16 14:20:00,36.08,36.08,36.03,36.06,71373.83689107827,21.2012,21.2012,21.1718,21.1895,71373.8369
2013-04-16 14:25:00,36.06,36.06,35.95,36.01,82539.68253968254,21.1895,21.1895,21.1248,21.1601,82539.6825
2013-04-16 14:30:00,36.02,36.02,35.95,35.95,61521.6201423098,21.166,21.166,21.1248,21.1248,61521.6201
2013-04-16 14:35:00,35.96,35.98,35.94,35.98,93486.5900383142,21.1307,21.1425,21.119,21.1425,93486.59
2013-04-16 14:40:00,35.98,35.98,35.96,35.96,45758.073344280245,21.1425,21.1425,21.1307,21.1307,45758.0733
2013-04-16 14:45:00,35.97,36.08,35.96,36.06,93377.12096332786,21.1366,21.2012,21.1307,21.1895,93377.121
2013-04-16 14:50:00,36.06,36.12,36.04,36.12,160919.54022988505,21.1895,21.2247,21.1777,21.2247,160919.5402
2013-04-16 14:55:00,36.12,36.12,35.9,35.92,142638.20470717025,21.2247,21.2247,21.0955,21.1072,142638.2047
2013-04-16 15:00:00,35.91,35.96,35.85,35.87,142309.7974822113,21.1013,21.1307,21.0661,21.0778,142309.7975
2013-04-16 15:05:00,35.87,35.88,35.84,35.85,122276.95675971538,21.0778,21.0837,21.0602,21.0661,122276.9568
2013-04-16 15:10:00,35.85,35.92,35.85,35.9,153366.17405582924,21.0661,21.1072,21.0661,21.0955,153366.1741
2013-04-16 15:15:00,35.9,36.05,35.89,36.03,154679.80295566504,21.0955,21.1836,21.0896,21.1718,154679.803
2013-04-16 15:20:00,36.03,36.05,35.98,35.99,103338.80678708263,21.1718,21.1836,21.1425,21.1483,103338.8068
2013-04-16 15:25:00,35.99,36.07,35.97,35.99,136836.34373289548,21.1483,21.1953,21.1366,21.1483,136836.3437
2013-04-16 15:30:00,35.99,36.08,35.98,36.06,102572.52326217844,21.1483,21.2012,21.1425,21.1895,102572.5233
2013-04-16 15:35:00,36.06,36.18,36.06,36.17,163984.67432950193,21.1895,21.26,21.1895,21.2541,163984.6743
2013-04-16 15:40:00,36.17,36.2,36.13,36.19,141324.57580733445,21.2541,21.2717,21.2306,21.2659,141324.5758
2013-04-16 15:45:00,36.19,36.22,36.15,36.15,152818.82868089766,21.2659,21.2835,21.2424,21.2424,152818.8287
2013-04-16 15:50:00,36.15,36.21,36.12,36.2,203612.47947454845,21.2424,21.2776,21.2247,21.2717,203612.4795
2013-04-16 15:55:00,36.19,36.26,36.17,36.22,264477.2851669404,21.2659,21.307,21.2541,21.2835,264477.2852
2013-04-17 09:30:00,35.66,35.67,35.43,35.52,171975.91680350303,20.9544,20.9603,20.8193,20.8722,171975.9168
2013-04-17 09:35:00,35.5,35.5,35.25,35.33,135851.1220580186,20.8604,20.8604,20.7135,20.7605,135851.1221
2013-04-17 09:40:00,35.31,35.4,34.96,35.08,256704.9808429119,20.7488,20.8016,20.5431,20.6136,256704.9808
2013-04-17 09:45:00,35.08,35.33,35.06,35.23,242145.59386973185,20.6136,20.7605,20.6019,20.7018,242145.5939
2013-04-17 09:50:00,35.26,35.5,35.23,35.41,190914.06677613576,20.7194,20.8604,20.7018,20.8075,190914.0668
2013-04-17 09:55:00,35.42,35.52,35.28,35.3,112096.33278598796,20.8134,20.8722,20.7311,20.7429,112096.3328
2013-04-17 10:00:00,35.28,35.46,35.22,35.22,85604.8166392994,20.7311,20.8369,20.6959,20.6959,85604.8166
2013-04-17 10:05:00,35.22,35.26,35.16,35.2,76299.9452654625,20.6959,20.7194,20.6606,20.6841,76299.9453
2013-04-17 10:10:00,35.2,35.2,35.05,35.16,142090.85933223864,20.6841,20.6841,20.596,20.6606,142090.8593
2013-04-17 10:15:00,35.17,35.33,35.15,35.28,95457.03338806788,20.6665,20.7605,20.6547,20.7311,95457.0334
2013-04-17 10:20:00,35.28,35.3,35.15,35.3,52107.27969348659,20.7311,20.7429,20.6547,20.7429,52107.2797
2013-04-17 10:25:00,35.29,35.36,35.24,35.25,61959.49644225506,20.737,20.7781,20.7076,20.7135,61959.4964
2013-04-17 10:30:00,35.26,35.28,35.04,35.09,136945.81280788177,20.7194,20.7311,20.5901,20.6195,136945.8128
2013-04-17 10:35:00,35.09,35.1,34.94,34.95,137493.15818281335,20.6195,20.6254,20.5313,20.5372,137493.1582
2013-04-17 10:40:00,34.95,34.97,34.83,34.88,204050.3557744937,20.5372,20.549,20.4667,20.4961,204050.3558
2013-04-17 10:45:00,34.88,35.06,34.85,34.96,88232.07443897099,20.4961,20.6019,20.4785,20.5431,88232.0744
2013-04-17 10:50:00,34.95,34.98,34.79,34.84,113191.02353585113,20.5372,20.5548,20.4432,20.4726,113191.0235
2013-04-17 10:55:00,34.83,34.88,34.56,34.65,313738.36891078274,20.4667,20.4961,20.308,20.3609,313738.3689
2013-04-17 11:00:00,34.64,34.74,34.42,34.48,261302.6819923372,20.3551,20.4138,20.2258,20.261,261302.682
2013-04-17 11:05:00,34.48,34.59,34.41,34.5,147454.84400656816,20.261,20.3257,20.2199,20.2728,147454.844
2013-04-17 11:10:00,34.5,34.7,34.48,34.7,96989.6004378763,20.2728,20.3903,20.261,20.3903,96989.6004
2013-04-17 11:15:00,34.7,34.77,34.59,34.77,126765.18883415437,20.3903,20.4314,20.3257,20.4314,126765.1888
2013-04-17 11:20:00,34.76,34.89,34.72,34.77,112205.80186097429,20.4256,20.502,20.4021,20.4314,112205.8019
2013-04-17 11:25:00,34.77,34.78,34.64,34.72,158730.15873015873,20.4314,20.4373,20.3551,20.4021,158730.1587
2013-04-17 11:30:00,34.72,34.79,34.7,34.72,78051.45046524357,20.4021,20.4432,20.3903,20.4021,78051.4505
2013-04-17 11:35:00,34.73,34.87,34.69,34.86,46195.94964422551,20.4079,20.4902,20.3844,20.4843,46195.9496
2013-04-17 11:40:00,34.87,34.9,34.8,34.86,112643.67816091956,20.4902,20.5078,20.4491,20.4843,112643.6782
2013-04-17 11:45:00,34.86,34.93,34.82,34.92,61740.55829228243,20.4843,20.5255,20.4608,20.5196,61740.5583
2013-04-17 11:50:00,34.91,34.97,34.88,34.91,58565.95511767926,20.5137,20.549,20.4961,20.5137,58565.9551
2013-04-17 11:55:00,34.92,34.95,34.87,34.88,54734.53749315818,20.5196,20.5372,20.4902,20.4961,54734.5375
2013-04-17 12:00:00,34.87,34.97,34.87,34.93,59551.17679255611,20.4902,20.549,20.4902,20.5255,59551.1768
2013-04-17 12:05:00,34.94,34.95,34.86,34.88,75643.13081554462,20.5313,20.5372,20.4843,20.4961,75643.1308
2013-04-17 12:10:00,34.89,34.9,34.78,34.8,50136.836343732895,20.502,20.5078,20.4373,20.4491,50136.8363
2013-04-17 12:15:00,34.79,34.79,34.63,34.67,59551.17679255611,20.4432,20.4432,20.3492,20.3727,59551.1768
2013-04-17 12:20:00,34.69,34.8,34.65,34.79,131800.76628352492,20.3844,20.4491,20.3609,20.4432,131800.7663
2013-04-17 12:25:00,34.78,34.78,34.67,34.69,110673.23481116584,20.4373,20.4373,20.3727,20.3844,110673.2348
2013-04-17 12:30:00,34.69,34.75,34.66,34.73,133990.14778325125,20.3844,20.4197,20.3668,20.4079,133990.1478
2013-04-17 12:35:00,34.73,34.87,34.71,34.85,102463.05418719212,20.4079,20.4902,20.3962,20.4785,102463.0542
2013-04-17 12:40:00,34.85,34.86,34.74,34.8,90093.04871373838,20.4785,20.4843,20.4138,20.4491,90093.0487
2013-04-17 12:45:00,34.8,34.89,34.74,34.79,80569.23918992885,20.4491,20.502,20.4138,20.4432,80569.2392
2013-04-17 12:50:00,34.79,34.82,34.7,34.73,133442.8024083197,20.4432,20.4608,20.3903,20.4079,133442.8024
2013-04-17 12:55:00,34.73,34.93,34.73,34.93,54734.53749315818,20.4079,20.5255,20.4079,20.5255,54734.5375
2013-04-17 13:00:00,34.91,34.95,34.85,34.87,51340.99616858238,20.5137,20.5372,20.4785,20.4902,51340.9962
2013-04-17 13:05:00,34.88,34.9,34.81,34.88,45101.25889436234,20.4961,20.5078,20.455,20.4961,45101.2589
2013-04-17 13:10:00,34.88,34.9,34.86,34.88,45539.13519430761,20.4961,20.5078,20.4843,20.4961,45539.1352
2013-04-17 13:15:00,34.89,35.0,34.87,34.96,104433.4975369458,20.502,20.5666,20.4902,20.5431,104433.4975
2013-04-17 13:20:00,34.95,35.14,34.91,35.13,61959.49644225506,20.5372,20.6489,20.5137,20.643,61959.4964
2013-04-17 13:25:00,35.13,35.16,34.97,34.98,81773.39901477833,20.643,20.6606,20.549,20.5548,81773.399
2013-04-17 13:30:00,34.99,35.03,34.92,34.93,46962.23316912972,20.5607,20.5842,20.5196,20.5255,46962.2332
2013-04-17 13:35:00,34.93,35.13,34.92,35.12,59660.64586754242,20.5255,20.643,20.5196,20.6371,59660.6459
2013-04-17 13:40:00,35.12,35.23,35.12,35.2,66447.72851669404,20.6371,20.7018,20.6371,20.6841,66447.7285
2013-04-17 13:45:00,35.22,35.24,35.05,35.06,86590.03831417624,20.6959,20.7076,20.596,20.6019,86590.0383
2013-04-17 13:50:00,35.06,35.07,34.88,34.89,61959.49644225506,20.6019,20.6077,20.4961,20.502,61959.4964
2013-04-17 13:55:00,34.9,34.97,34.89,34.97,34482.75862068966,20.5078,20.549,20.502,20.549,34482.7586
2013-04-17 14:00:00,34.97,35.02,34.84,34.84,38970.99069512863,20.549,20.5784,20.4726,20.4726,38970.9907
2013-04-17 14:05:00,34.84,34.94,34.78,34.9,57471.2643678161,20.4726,20.5313,20.4373,20.5078,57471.2644
2013-04-17 14:10:00,34.9,35.0,34.89,34.96,63054.18719211823,20.5078,20.5666,20.502,20.5431,63054.1872
2013-04-17 14:15:00,34.97,35.06,34.93,34.94,177230.4324028462,20.549,20.6019,20.5255,20.5313,177230.4324
2013-04-17 14:20:00,34.95,35.01,34.94,35.01,90968.80131362892,20.5372,20.5725,20.5313,20.5725,90968.8013
2013-04-17 14:25:00,34.99,35.08,34.92,35.06,139792.008757526,20.5607,20.6136,20.5196,20.6019,139792.0088
2013-04-17 14:30:00,35.06,35.18,35.03,35.03,158949.09688013137,20.6019,20.6724,20.5842,20.5842,158949.0969
2013-04-17 14:35:00,35.02,35.05,34.96,35.05,108264.9151614669,20.5784,20.596,20.5431,20.596,108264.9152
2013-04-17 14:40:00,35.04,35.05,34.88,34.91,60536.39846743296,20.5901,20.596,20.4961,20.5137,60536.3985
2013-04-17 14:45:00,34.92,35.07,34.91,35.03,77066.22879036673,20.5196,20.6077,20.5137,20.5842,77066.2288
2013-04-17 14:50:00,35.04,35.09,34.98,35.02,50136.836343732895,20.5901,20.6195,20.5548,20.5784,50136.8363
2013-04-17 14:55:00,35.03,35.18,35.02,35.11,64148.8779419814,20.5842,20.6724,20.5784,20.6312,64148.8779
2013-04-17 15:00:00,35.11,35.16,35.05,35.06,77832.51231527094,20.6312,20.6606,20.596,20.6019,77832.5123
2013-04-17 15:05:00,35.06,35.12,34.96,35.01,91406.67761357415,20.6019,20.6371,20.5431,20.5725,91406.6776
2013-04-17 15:10:00,35.01,35.01,34.9,34.92,78598.79584017515,20.5725,20.5725,20.5078,20.5196,78598.7958
2013-04-17 15:15:00,34.92,35.04,34.92,34.92,114395.1833607006,20.5196,20.5901,20.5196,20.5196,114395.1834
2013-04-17 15:20:00,34.94,35.01,34.9,34.99,95457.03338806788,20.5313,20.5725,20.5078,20.5607,95457.0334
2013-04-17 15:25:00,34.99,35.1,34.92,35.03,133990.14778325125,20.5607,20.6254,20.5196,20.5842,133990.1478
2013-04-17 15:30:00,35.03,35.06,34.91,34.92,103776.68308702792,20.5842,20.6019,20.5137,20.5196,103776.6831
2013-04-17 15:35:00,34.92,34.96,34.83,34.88,152052.54515599343,20.5196,20.5431,20.4667,20.4961,152052.5452
2013-04-17 15:40:00,34.87,34.9,34.85,34.89,106622.87903667217,20.4902,20.5078,20.4785,20.502,106622.879
2013-04-17 15:45:00,34.9,35.01,34.8,34.99,164203.61247947454,20.5078,20.5725,20.4491,20.5607,164203.6125
2013-04-17 15:50:00,34.99,35.0,34.89,34.91,183798.5769020252,20.5607,20.5666,20.502,20.5137,183798.5769
2013-04-17 15:55:00,34.92,34.99,34.91,34.91,238314.17624521075,20.5196,20.5607,20.5137,20.5137,238314.1762
2013-04-18 09:30:00,34.99,35.36,34.98,35.26,266557.19759168033,20.5607,20.7781,20.5548,20.7194,266557.1976
2013-04-18 09:35:00,35.31,35.37,34.8,34.81,160043.7876299945,20.7488,20.784,20.4491,20.455,160043.7876
2013-04-18 09:40:00,34.81,35.38,34.81,35.28,112205.80186097429,20.455,20.7899,20.455,20.7311,112205.8019
2013-04-18 09:45:00,35.3,35.34,35.19,35.27,111001.6420361248,20.7429,20.7664,20.6782,20.7253,111001.642
2013-04-18 09:50:00,35.27,35.27,35.08,35.1,108483.85331143952,20.7253,20.7253,20.6136,20.6254,108483.8533
2013-04-18 09:55:00,35.1,35.1,34.97,35.04,69074.98631636563,20.6254,20.6254,20.549,20.5901,69074.9863
2013-04-18 10:00:00,35.05,35.05,34.56,34.59,236453.20197044336,20.596,20.596,20.308,20.3257,236453.202
2013-04-18 10:05:00,34.59,34.75,34.59,34.61,115380.40503557744,20.3257,20.4197,20.3257,20.3374,115380.405
2013-04-18 10:10:00,34.61,34.89,34.6,34.86,100492.61083743843,20.3374,20.502,20.3316,20.4843,100492.6108
2013-04-18 10:15:00,34.86,34.9,34.79,34.86,122167.48768472909,20.4843,20.5078,20.4432,20.4843,122167.4877
2013-04-18 10:20:00,34.86,34.98,34.86,34.95,72906.4039408867,20.4843,20.5548,20.4843,20.5372,72906.4039
2013-04-18 10:25:00,34.94,34.95,34.77,34.94,67870.82649151616,20.5313,20.5372,20.4314,20.5313,67870.8265
2013-04-18 10:30:00,34.95,35.25,34.95,35.25,132895.45703338808,20.5372,20.7135,20.5372,20.7135,132895.457
2013-04-18 10:35:00,35.25,35.25,35.04,35.04,87246.85276409415,20.7135,20.7135,20.5901,20.5901,87246.8528
2013-04-18 10:40:00,35.04,35.11,34.97,35.11,112205.80186097429,20.5901,20.6312,20.549,20.6312,112205.8019
2013-04-18 10:45:00,35.11,35.21,35.03,35.16,140886.69950738916,20.6312,20.69,20.5842,20.6606,140886.6995
2013-04-18 10:50:00,35.15,35.44,35.15,35.42,179200.8757525999,20.6547,20.8251,20.6547,20.8134,179200.8758
2013-04-18 10:55:00,35.42,35.43,35.29,35.37,292282.4302134647,20.8134,20.8193,20.737,20.784,292282.4302
2013-04-18 11:00:00,35.37,35.38,35.27,35.36,171538.04050355774,20.784,20.7899,20.7253,20.7781,171538.0405
2013-04-18 11:05:00,35.37,35.38,35.32,35.35,84291.18773946361,20.784,20.7899,20.7546,20.7723,84291.1877
2013-04-18 11:10:00,35.37,35.46,35.33,35.35,284291.18773946364,20.784,20.8369,20.7605,20.7723,284291.1877
2013-04-18 11:15:00,35.35,35.56,35.35,35.44,123700.0547345375,20.7723,20.8957,20.7723,20.8251,123700.0547
2013-04-18 11:20:00,35.45,35.56,35.34,35.38,95894.90968801314,20.831,20.8957,20.7664,20.7899,95894.9097
2013-04-18 11:25:00,35.38,35.51,35.25,35.26,85604.8166392994,20.7899,20.8663,20.7135,20.7194,85604.8166
2013-04-18 11:30:00,35.27,35.42,35.24,35.33,89655.1724137931,20.7253,20.8134,20.7076,20.7605,89655.1724
2013-04-18 11:35:00,35.32,35.42,35.29,35.4,139901.47783251232,20.7546,20.8134,20.737,20.8016,139901.4778
2013-04-18 11:40:00,35.4,35.43,35.3,35.3,197920.08757526,20.8016,20.8193,20.7429,20.7429,197920.0876
2013-04-18 11:45:00,35.29,35.29,35.19,35.21,60645.86754241927,20.737,20.737,20.6782,20.69,60645.8675
2013-04-18 11:50:00,35.21,35.29,35.14,35.28,136836.34373289548,20.69,20.737,20.6489,20.7311,136836.3437
2013-04-18 11:55:00,35.27,35.32,35.24,35.26,120525.45155993431,20.7253,20.7546,20.7076,20.7194,120525.4516
2013-04-18 12:00:00,35.27,35.34,35.21,35.23,94143.40448823207,20.7253,20.7664,20.69,20.7018,94143.4045
2013-04-18 12:05:00,35.23,35.32,35.23,35.32,99616.8582375479,20.7018,20.7546,20.7018,20.7546,99616.8582
2013-04-18 12:10:00,35.32,35.35,35.26,35.34,126108.37438423646,20.7546,20.7723,20.7194,20.7664,126108.3744
2013-04-18 12:15:00,35.34,35.34,35.2,35.21,77504.10509031199,20.7664,20.7664,20.6841,20.69,77504.1051
2013-04-18 12:20:00,35.22,35.37,35.21,35.34,176902.02517788726,20.6959,20.784,20.69,20.7664,176902.0252
2013-04-18 12:25:00,35.35,35.38,35.23,35.23,22769.567597153804,20.7723,20.7899,20.7018,20.7018,22769.5676
2013-04-18 12:30:00,35.24,35.33,35.22,35.31,35249.04214559387,20.7076,20.7605,20.6959,20.7488,35249.0421
2013-04-18 12:35:00,35.32,35.35,35.26,35.32,24521.072796934863,20.7546,20.7723,20.7194,20.7546,24521.0728
2013-04-18 12:40:00,35.3,35.42,35.3,35.36,44225.506294471816,20.7429,20.8134,20.7429,20.7781,44225.5063
2013-04-18 12:45:00,35.35,35.45,35.33,35.43,35905.85659551177,20.7723,20.831,20.7605,20.8193,35905.8566
2013-04-18 12:50:00,35.44,35.57,35.43,35.55,89655.1724137931,20.8251,20.9015,20.8193,20.8898,89655.1724
2013-04-18 12:55:00,35.56,35.64,35.52,35.6,118117.13191023536,20.8957,20.9427,20.8722,20.9192,118117.1319
2013-04-18 13:00:00,35.59,35.64,35.54,35.64,54406.13026819924,20.9133,20.9427,20.8839,20.9427,54406.1303
2013-04-18 13:05:00,35.64,35.68,35.55,35.59,64258.34701696771,20.9427,20.9662,20.8898,20.9133,64258.347
2013-04-18 13:10:00,35.59,35.67,35.59,35.63,98850.57471264368,20.9133,20.9603,20.9133,20.9368,98850.5747
2013-04-18 13:15:00,35.64,35.68,35.59,35.66,110125.88943623428,20.9427,20.9662,20.9133,20.9544,110125.8894
2013-04-18 13:20:00,35.66,35.75,35.64,35.71,122933.77120963328,20.9544,21.0073,20.9427,20.9838,122933.7712
2013-04-18 13:25:00,35.71,35.76,35.69,35.75,166283.52490421457,20.9838,21.0132,20.9721,21.0073,166283.5249
2013-04-18 13:30:00,35.75,35.77,35.64,35.69,151286.26163108923,21.0073,21.0191,20.9427,20.9721,151286.2616
2013-04-18 13:35:00,35.7,35.75,35.64,35.66,109031.1986863711,20.9779,21.0073,20.9427,20.9544,109031.1987
2013-04-18 13:40:00,35.65,35.69,35.56,35.61,49589.490968801314,20.9485,20.9721,20.8957,20.925,49589.491
2013-04-18 13:45:00,35.61,35.61,35.48,35.54,84729.06403940887,20.925,20.925,20.8487,20.8839,84729.064
2013-04-18 13:50:00,35.53,35.55,35.48,35.54,59441.70771756979,20.878,20.8898,20.8487,20.8839,59441.7077
2013-04-18 13:55:00,35.54,35.57,35.43,35.5,74220.0328407225,20.8839,20.9015,20.8193,20.8604,74220.0328
2013-04-18 14:00:00,35.5,35.5,35.38,35.44,78051.45046524357,20.8604,20.8604,20.7899,20.8251,78051.4505
2013-04-18 14:05:00,35.44,35.48,35.33,35.34,71373.83689107827,20.8251,20.8487,20.7605,20.7664,71373.8369
2013-04-18 14:10:00,35.34,35.35,35.24,35.24,95238.09523809524,20.7664,20.7723,20.7076,20.7076,95238.0952
2013-04-18 14:15:00,35.24,35.28,35.22,35.24,43568.69184455391,20.7076,20.7311,20.6959,20.7076,43568.6918
2013-04-18 14:20:00,35.24,35.25,35.17,35.24,51778.87246852765,20.7076,20.7135,20.6665,20.7076,51778.8725
2013-04-18 14:25:00,35.25,35.32,35.22,35.3,104652.43568691846,20.7135,20.7546,20.6959,20.7429,104652.4357
2013-04-18 14:30:00,35.3,35.32,35.2,35.2,67104.54296661193,20.7429,20.7546,20.6841,20.6841,67104.543
2013-04-18 14:35:00,35.21,35.25,35.18,35.18,44553.91351943076,20.69,20.7135,20.6724,20.6724,44553.9135
2013-04-18 14:40:00,35.18,35.22,35.09,35.12,114285.71428571428,20.6724,20.6959,20.6195,20.6371,114285.7143
2013-04-18 14:45:00,35.1,35.11,35.02,35.07,127859.87958401752,20.6254,20.6312,20.5784,20.6077,127859.8796
2013-04-18 14:50:00,35.06,35.06,34.94,34.98,96551.72413793104,20.6019,20.6019,20.5313,20.5548,96551.7241
2013-04-18 14:55:00,34.98,35.01,34.88,35.0,66228.7903667214,20.5548,20.5725,20.4961,20.5666,66228.7904
2013-04-18 15:00:00,35.01,35.09,35.0,35.06,77285.16694033936,20.5725,20.6195,20.5666,20.6019,77285.1669
2013-04-18 15:05:00,35.06,35.16,35.06,35.12,65024.63054187192,20.6019,20.6606,20.6019,20.6371,65024.6305
2013-04-18 15:10:00,35.12,35.22,35.12,35.2,64696.223316912976,20.6371,20.6959,20.6371,20.6841,64696.2233
2013-04-18 15:15:00,35.21,35.23,35.11,35.14,111767.925561029,20.69,20.7018,20.6312,20.6489,111767.9256
2013-04-18 15:20:00,35.14,35.15,35.05,35.11,93705.5281882868,20.6489,20.6547,20.596,20.6312,93705.5282
2013-04-18 15:25:00,35.11,35.18,35.11,35.16,92391.89928845102,20.6312,20.6724,20.6312,20.6606,92391.8993
2013-04-18 15:30:00,35.17,35.26,35.16,35.22,108702.79146141215,20.6665,20.7194,20.6606,20.6959,108702.7915
2013-04-18 15:35:00,35.22,35.25,35.16,35.23,193103.4482758621,20.6959,20.7135,20.6606,20.7018,193103.4483
2013-04-18 15:40:00,35.24,35.31,35.21,35.26,128735.63218390803,20.7076,20.7488,20.69,20.7194,128735.6322
2013-04-18 15:45:00,35.26,35.34,35.21,35.32,130268.19923371648,20.7194,20.7664,20.69,20.7546,130268.1992
2013-04-18 15:50:00,35.31,35.32,35.23,35.26,188724.6852764094,20.7488,20.7546,20.7018,20.7194,188724.6853
2013-04-18 15:55:00,35.27,35.37,35.22,35.33,544718.1171319103,20.7253,20.784,20.6959,20.7605,544718.1171
2013-04-19 09:30:00,35.71,35.71,35.46,35.48,372742.2003284072,20.9838,20.9838,20.8369,20.8487,372742.2003
2013-04-19 09:35:00,35.51,35.52,35.37,35.48,105856.59551176793,20.8663,20.8722,20.784,20.8487,105856.5955
2013-04-19 09:40:00,35.47,35.48,35.33,35.34,116146.68856048166,20.8428,20.8487,20.7605,20.7664,116146.6886
2013-04-19 09:45:00,35.35,35.36,35.09,35.18,128735.63218390803,20.7723,20.7781,20.6195,20.6724,128735.6322
2013-04-19 09:50:00,35.18,35.21,34.97,35.0,129720.8538587849,20.6724,20.69,20.549,20.5666,129720.8539
2013-04-19 09:55:00,35.0,35.01,34.85,34.86,172304.32402846197,20.5666,20.5725,20.4785,20.4843,172304.324
2013-04-19 10:00:00,34.86,35.11,34.84,35.1,123809.52380952382,20.4843,20.6312,20.4726,20.6254,123809.5238
2013-04-19 10:05:00,35.11,35.34,35.1,35.3,120853.85878489328,20.6312,20.7664,20.6254,20.7429,120853.8588
2013-04-19 10:10:00,35.3,35.33,35.25,35.3,111220.58018609745,20.7429,20.7605,20.7135,20.7429,111220.5802
2013-04-19 10:15:00,35.31,35.32,35.19,35.27,86590.03831417624,20.7488,20.7546,20.6782,20.7253,86590.0383
2013-04-19 10:20:00,35.27,35.31,35.13,35.17,67980.29556650246,20.7253,20.7488,20.643,20.6665,67980.2956
2013-04-19 10:25:00,35.16,35.17,35.01,35.05,95019.1570881226,20.6606,20.6665,20.5725,20.596,95019.1571
2013-04-19 10:30:00,35.05,35.12,35.04,35.12,104542.96661193212,20.596,20.6371,20.5901,20.6371,104542.9666
2013-04-19 10:35:00,35.12,35.14,35.0,35.02,78598.79584017515,20.6371,20.6489,20.5666,20.5784,78598.7958
2013-04-19 10:40:00,35.02,35.27,35.02,35.27,122605.36398467432,20.5784,20.7253,20.5784,20.7253,122605.364
2013-04-19 10:45:00,35.26,35.26,35.11,35.2,58894.36234263821,20.7194,20.7194,20.6312,20.6841,58894.3623
2013-04-19 10:50:00,35.19,35.22,35.1,35.22,60974.27476737822,20.6782,20.6959,20.6254,20.6959,60974.2748
2013-04-19 10:55:00,35.23,35.39,35.23,35.31,141871.92118226603,20.7018,20.7958,20.7018,20.7488,141871.9212
2013-04-19 11:00:00,35.31,35.39,35.31,35.31,76737.82156540778,20.7488,20.7958,20.7488,20.7488,76737.8216
2013-04-19 11:05:00,35.31,35.43,35.31,35.42,104214.55938697318,20.7488,20.8193,20.7488,20.8134,104214.5594
2013-04-19 11:10:00,35.41,35.47,35.33,35.45,87465.79091406678,20.8075,20.8428,20.7605,20.831,87465.7909
2013-04-19 11:15:00,35.47,35.48,35.38,35.48,112534.20908593322,20.8428,20.8487,20.7899,20.8487,112534.2091
2013-04-19 11:20:00,35.47,35.56,35.45,35.49,100492.61083743843,20.8428,20.8957,20.831,20.8545,100492.6108
2013-04-19 11:25:00,35.49,35.5,35.37,35.43,140120.41598248496,20.8545,20.8604,20.784,20.8193,140120.416
2013-04-19 11:30:00,35.43,35.54,35.43,35.54,98522.16748768474,20.8193,20.8839,20.8193,20.8839,98522.1675
2013-04-19 11:35:00,35.52,35.61,35.5,35.6,45101.25889436234,20.8722,20.925,20.8604,20.9192,45101.2589
2013-04-19 11:40:00,35.6,35.63,35.54,35.62,46086.48056923919,20.9192,20.9368,20.8839,20.9309,46086.4806
2013-04-19 11:45:00,35.63,35.71,35.57,35.6,79802.95566502464,20.9368,20.9838,20.9015,20.9192,79802.9557
2013-04-19 11:50:00,35.62,35.62,35.52,35.56,59770.11494252874,20.9309,20.9309,20.8722,20.8957,59770.1149
2013-04-19 11:55:00,35.56,35.75,35.56,35.74,48385.33114395184,20.8957,21.0073,20.8957,21.0014,48385.3311
2013-04-19 12:00:00,35.74,35.74,35.64,35.65,68199.2337164751,21.0014,21.0014,20.9427,20.9485,68199.2337
2013-04-19 12:05:00,35.66,35.71,35.59,35.62,58565.95511767926,20.9544,20.9838,20.9133,20.9309,58565.9551
2013-04-19 12:10:00,35.62,35.64,35.58,35.64,34263.82047071702,20.9309,20.9427,20.9074,20.9427,34263.8205
2013-04-19 12:15:00,35.64,35.66,35.62,35.63,40613.026819923376,20.9427,20.9544,20.9309,20.9368,40613.0268
2013-04-19 12:20:00,35.63,35.64,35.56,35.57,23426.382047071704,20.9368,20.9427,20.8957,20.9015,23426.382
2013-04-19 12:25:00,35.56,35.6,35.53,35.6,29228.243021346472,20.8957,20.9192,20.878,20.9192,29228.243
2013-04-19 12:30:00,35.6,35.64,35.57,35.57,35249.04214559387,20.9192,20.9427,20.9015,20.9015,35249.0421
2013-04-19 12:35:00,35.56,35.64,35.56,35.62,50903.11986863711,20.8957,20.9427,20.8957,20.9309,50903.1199
2013-04-19 12:40:00,35.62,35.64,35.58,35.59,42911.877394636016,20.9309,20.9427,20.9074,20.9133,42911.8774
2013-04-19 12:45:00,35.57,35.59,35.54,35.54,33935.41324575808,20.9015,20.9133,20.8839,20.8839,33935.4132
2013-04-19 12:50:00,35.53,35.64,35.5,35.64,42474.00109469075,20.878,20.9427,20.8604,20.9427,42474.0011
2013-04-19 12:55:00,35.64,35.64,35.57,35.62,45101.25889436234,20.9427,20.9427,20.9015,20.9309,45101.2589
2013-04-19 13:00:00,35.61,35.69,35.61,35.67,50793.6507936508,20.925,20.9721,20.925,20.9603,50793.6508
2013-04-19 13:05:00,35.67,35.67,35.52,35.54,102681.99233716476,20.9603,20.9603,20.8722,20.8839,102681.9923
2013-04-19 13:10:00,35.54,35.61,35.53,35.61,49042.14559386973,20.8839,20.925,20.878,20.925,49042.1456
2013-04-19 13:15:00,35.61,35.62,35.55,35.6,56157.6354679803,20.925,20.9309,20.8898,20.9192,56157.6355
2013-04-19 13:20:00,35.59,35.73,35.58,35.71,70717.02244116037,20.9133,20.9956,20.9074,20.9838,70717.0224
2013-04-19 13:25:00,35.71,35.75,35.64,35.75,140448.8232074439,20.9838,21.0073,20.9427,21.0073,140448.8232
2013-04-19 13:30:00,35.75,35.75,35.64,35.66,48604.26929392447,21.0073,21.0073,20.9427,20.9544,48604.2693
2013-04-19 13:35:00,35.67,35.77,35.67,35.77,67432.95019157088,20.9603,21.0191,20.9603,21.0191,67432.9502
2013-04-19 13:40:00,35.77,35.8,35.71,35.72,40175.15051997811,21.0191,21.0367,20.9838,20.9897,40175.1505
2013-04-19 13:45:00,35.71,35.85,35.71,35.84,108155.44608648056,20.9838,21.0661,20.9838,21.0602,108155.4461
2013-04-19 13:50:00,35.84,35.96,35.83,35.96,163765.73617952928,21.0602,21.1307,21.0543,21.1307,163765.7362
2013-04-19 13:55:00,35.96,36.02,35.96,35.97,108155.44608648056,21.1307,21.166,21.1307,21.1366,108155.4461
2013-04-19 14:00:00,35.97,36.0,35.91,35.91,72030.65134099618,21.1366,21.1542,21.1013,21.1013,72030.6513
2013-04-19 14:05:00,35.91,36.04,35.85,36.04,116912.97208538587,21.1013,21.1777,21.0661,21.1777,116912.9721
2013-04-19 14:10:00,36.04,36.06,35.92,35.94,90749.86316365626,21.1777,21.1895,21.1072,21.119,90749.8632
2013-04-19 14:15:00,35.94,35.95,35.88,35.89,107170.22441160372,21.119,21.1248,21.0837,21.0896,107170.2244
2013-04-19 14:20:00,35.9,35.93,35.89,35.9,58347.01696770662,21.0955,21.1131,21.0896,21.0955,58347.017
2013-04-19 14:25:00,35.91,35.99,35.9,35.94,92391.89928845102,21.1013,21.1483,21.0955,21.119,92391.8993
2013-04-19 14:30:00,35.94,35.97,35.92,35.92,92501.36836343732,21.119,21.1366,21.1072,21.1072,92501.3684
2013-04-19 14:35:00,35.92,35.93,35.85,35.87,62287.903667214014,21.1072,21.1131,21.0661,21.0778,62287.9037
2013-04-19 14:40:00,35.87,35.9,35.81,35.84,52107.27969348659,21.0778,21.0955,21.0426,21.0602,52107.2797
2013-04-19 14:45:00,35.84,35.91,35.83,35.89,66447.72851669404,21.0602,21.1013,21.0543,21.0896,66447.7285
2013-04-19 14:50:00,35.9,35.96,35.87,35.96,60317.46031746032,21.0955,21.1307,21.0778,21.1307,60317.4603
2013-04-19 14:55:00,35.95,35.97,35.9,35.95,74329.50191570881,21.1248,21.1366,21.0955,21.1248,74329.5019
2013-04-19 15:00:00,35.94,35.95,35.85,35.89,58018.60974274768,21.119,21.1248,21.0661,21.0896,58018.6097
2013-04-19 15:05:00,35.89,35.96,35.86,35.89,81992.33716475096,21.0896,21.1307,21.0719,21.0896,81992.3372
2013-04-19 15:10:00,35.88,35.93,35.85,35.89,72577.99671592776,21.0837,21.1131,21.0661,21.0896,72577.9967
2013-04-19 15:15:00,35.9,35.94,35.84,35.94,66119.32129173509,21.0955,21.119,21.0602,21.119,66119.3213
2013-04-19 15:20:00,35.94,35.95,35.84,35.88,90859.3322386426,21.119,21.1248,21.0602,21.0837,90859.3322
2013-04-19 15:25:00,35.88,35.96,35.86,35.87,97536.94581280788,21.0837,21.1307,21.0719,21.0778,97536.9458
2013-04-19 15:30:00,35.87,35.9,35.86,35.86,80240.8319649699,21.0778,21.0955,21.0719,21.0719,80240.832
2013-04-19 15:35:00,35.86,35.92,35.85,35.87,105747.12643678162,21.0719,21.1072,21.0661,21.0778,105747.1264
2013-04-19 15:40:00,35.86,35.92,35.86,35.9,108045.97701149424,21.0719,21.1072,21.0719,21.0955,108045.977
2013-04-19 15:45:00,35.9,35.91,35.82,35.85,188615.2162014231,21.0955,21.1013,21.0484,21.0661,188615.2162
2013-04-19 15:50:00,35.85,35.88,35.83,35.87,194745.48440065683,21.0661,21.0837,21.0543,21.0778,194745.4844
2013-04-19 15:55:00,35.87,35.88,35.83,35.85,357744.9370552819,21.0778,21.0837,21.0543,21.0661,357744.9371
2013-04-22 09:30:00,36.04,36.07,35.68,35.89,275862.0689655173,21.1777,21.1953,20.9662,21.0896,275862.069
2013-04-22 09:35:00,35.89,35.92,35.56,35.58,148659.00383141762,21.0896,21.1072,20.8957,20.9074,148659.0038
2013-04-22 09:40:00,35.56,35.67,35.54,35.6,136179.52928297757,20.8957,20.9603,20.8839,20.9192,136179.5293
2013-04-22 09:45:00,35.6,35.62,35.43,35.45,134537.49315818283,20.9192,20.9309,20.8193,20.831,134537.4932
2013-04-22 09:50:00,35.43,35.56,35.31,35.47,134646.96223316912,20.8193,20.8957,20.7488,20.8428,134646.9622
2013-04-22 09:55:00,35.46,35.75,35.44,35.74,90311.986863711,20.8369,21.0073,20.8251,21.0014,90311.9869
2013-04-22 10:00:00,35.72,35.72,35.53,35.64,66885.6048166393,20.9897,20.9897,20.878,20.9427,66885.6048
2013-04-22 10:05:00,35.64,35.64,35.5,35.52,65353.03776683087,20.9427,20.9427,20.8604,20.8722,65353.0378
2013-04-22 10:10:00,35.52,35.55,35.45,35.48,44772.8516694034,20.8722,20.8898,20.831,20.8487,44772.8517
2013-04-22 10:15:00,35.5,35.56,35.49,35.51,37985.76902025178,20.8604,20.8957,20.8545,20.8663,37985.769
2013-04-22 10:20:00,35.5,35.57,35.46,35.46,53749.315818281335,20.8604,20.9015,20.8369,20.8369,53749.3158
2013-04-22 10:25:00,35.46,35.61,35.45,35.6,114614.12151067324,20.8369,20.925,20.831,20.9192,114614.1215
2013-04-22 10:30:00,35.6,35.66,35.49,35.64,72359.05856595511,20.9192,20.9544,20.8545,20.9427,72359.0586
2013-04-22 10:35:00,35.64,35.76,35.58,35.75,51340.99616858238,20.9427,21.0132,20.9074,21.0073,51340.9962
2013-04-22 10:40:00,35.75,35.85,35.73,35.84,103448.27586206896,21.0073,21.0661,20.9956,21.0602,103448.2759
2013-04-22 10:45:00,35.85,36.08,35.85,36.07,183470.16967706624,21.0661,21.2012,21.0661,21.1953,183470.1697
2013-04-22 10:50:00,36.08,36.11,35.9,35.96,99507.38916256158,21.2012,21.2189,21.0955,21.1307,99507.3892
2013-04-22 10:55:00,35.96,36.07,35.87,36.07,88013.13628899836,21.1307,21.1953,21.0778,21.1953,88013.1363
2013-04-22 11:00:00,36.07,36.18,36.05,36.17,130706.07553366174,21.1953,21.26,21.1836,21.2541,130706.0755
2013-04-22 11:05:00,36.17,36.38,36.13,36.36,328297.7558839628,21.2541,21.3775,21.2306,21.3658,328297.7559
2013-04-22 11:10:00,36.35,36.43,36.23,36.24,257690.2025177888,21.3599,21.4069,21.2894,21.2952,257690.2025
2013-04-22 11:15:00,36.23,36.25,36.11,36.21,189819.3760262726,21.2894,21.3011,21.2189,21.2776,189819.376
2013-04-22 11:20:00,36.21,36.21,36.05,36.05,83634.3732895457,21.2776,21.2776,21.1836,21.1836,83634.3733
2013-04-22 11:25:00,36.07,36.08,36.01,36.07,67323.48111658456,21.1953,21.2012,21.1601,21.1953,67323.4811
2013-04-22 11:30:00,36.07,36.22,36.06,36.19,87137.38368910782,21.1953,21.2835,21.1895,21.2659,87137.3837
2013-04-22 11:35:00,36.19,36.52,36.19,36.51,273234.81116584566,21.2659,21.4598,21.2659,21.4539,273234.8112
2013-04-22 11:40:00,36.5,36.52,36.35,36.49,190038.3141762452,21.448,21.4598,21.3599,21.4421,190038.3142
2013-04-22 11:45:00,36.49,36.81,36.47,36.65,336836.34373289545,21.4421,21.6302,21.4304,21.5362,336836.3437
2013-04-22 11:50:00,36.66,36.67,36.49,36.55,156321.8390804598,21.542,21.5479,21.4421,21.4774,156321.8391
2013-04-22 11:55:00,36.57,36.64,36.5,36.51,70607.55336617406,21.4892,21.5303,21.448,21.4539,70607.5534
2013-04-22 12:00:00,36.51,36.54,36.42,36.45,66557.19759168035,21.4539,21.4715,21.401,21.4186,66557.1976
2013-04-22 12:05:00,36.46,36.62,36.46,36.59,60098.52216748769,21.4245,21.5185,21.4245,21.5009,60098.5222
2013-04-22 12:10:00,36.59,36.65,36.58,36.59,116146.68856048166,21.5009,21.5362,21.495,21.5009,116146.6886
2013-04-22 12:15:00,36.6,36.62,36.39,36.4,78708.26491516148,21.5068,21.5185,21.3834,21.3893,78708.2649
2013-04-22 12:20:00,36.4,36.48,36.38,36.47,50574.71264367816,21.3893,21.4363,21.3775,21.4304,50574.7126
2013-04-22 12:25:00,36.47,36.52,36.46,36.51,61412.15106732348,21.4304,21.4598,21.4245,21.4539,61412.1511
2013-04-22 12:30:00,36.51,36.55,36.45,36.46,42364.53201970444,21.4539,21.4774,21.4186,21.4245,42364.532
2013-04-22 12:35:00,36.45,36.6,36.45,36.6,61302.681992337166,21.4186,21.5068,21.4186,21.5068,61302.682
2013-04-22 12:40:00,36.59,36.62,36.57,36.59,50793.6507936508,21.5009,21.5185,21.4892,21.5009,50793.6508
2013-04-22 12:45:00,36.6,36.62,36.53,36.57,48385.33114395184,21.5068,21.5185,21.4657,21.4892,48385.3311
2013-04-22 12:50:00,36.58,36.58,36.48,36.49,41707.71756978654,21.495,21.495,21.4363,21.4421,41707.7176
2013-04-22 12:55:00,36.5,36.56,36.5,36.5,68637.11001642037,21.448,21.4833,21.448,21.448,68637.11
2013-04-22 13:00:00,36.51,36.51,36.33,36.33,162780.51450465244,21.4539,21.4539,21.3481,21.3481,162780.5145
2013-04-22 13:05:00,36.34,36.46,36.34,36.44,69074.98631636563,21.354,21.4245,21.354,21.4128,69074.9863
2013-04-22 13:10:00,36.44,36.48,36.41,36.45,57142.857142857145,21.4128,21.4363,21.3951,21.4186,57142.8571
2013-04-22 13:15:00,36.45,36.45,36.38,36.38,19485.495347564312,21.4186,21.4186,21.3775,21.3775,19485.4953
2013-04-22 13:20:00,36.38,36.47,36.38,36.38,42692.93924466339,21.3775,21.4304,21.3775,21.3775,42692.9392
2013-04-22 13:25:00,36.39,36.47,36.39,36.46,37876.29994526546,21.3834,21.4304,21.3834,21.4245,37876.2999
2013-04-22 13:30:00,36.47,36.47,36.41,36.46,43678.16091954024,21.4304,21.4304,21.3951,21.4245,43678.1609
2013-04-22 13:35:00,36.47,36.47,36.42,36.43,29994.526546250687,21.4304,21.4304,21.401,21.4069,29994.5265
2013-04-22 13:40:00,36.43,36.49,36.4,36.49,40831.964969896006,21.4069,21.4421,21.3893,21.4421,40831.965
2013-04-22 13:45:00,36.49,36.5,36.42,36.43,74876.84729064039,21.4421,21.448,21.401,21.4069,74876.8473
2013-04-22 13:50:00,36.43,36.49,36.4,36.48,56157.6354679803,21.4069,21.4421,21.3893,21.4363,56157.6355
2013-04-22 13:55:00,36.46,36.49,36.38,36.39,66447.72851669404,21.4245,21.4421,21.3775,21.3834,66447.7285
2013-04-22 14:00:00,36.39,36.48,36.39,36.48,94033.93541324577,21.3834,21.4363,21.3834,21.4363,94033.9354
2013-04-22 14:05:00,36.46,36.52,36.43,36.49,74438.97099069513,21.4245,21.4598,21.4069,21.4421,74438.971
2013-04-22 14:10:00,36.5,36.52,36.45,36.51,42802.4083196497,21.448,21.4598,21.4186,21.4539,42802.4083
2013-04-22 14:15:00,36.51,36.57,36.49,36.53,92720.30651340996,21.4539,21.4892,21.4421,21.4657,92720.3065
2013-04-22 14:20:00,36.54,36.63,36.54,36.58,133552.27148330596,21.4715,21.5244,21.4715,21.495,133552.2715
2013-04-22 14:25:00,36.58,36.64,36.55,36.55,91735.08483853312,21.495,21.5303,21.4774,21.4774,91735.0848
2013-04-22 14:30:00,36.56,36.61,36.54,36.59,108483.85331143952,21.4833,21.5127,21.4715,21.5009,108483.8533
2013-04-22 14:35:00,36.59,36.64,36.56,36.6,77066.22879036673,21.5009,21.5303,21.4833,21.5068,77066.2288
2013-04-22 14:40:00,36.61,36.64,36.49,36.5,92391.89928845102,21.5127,21.5303,21.4421,21.448,92391.8993
2013-04-22 14:45:00,36.5,36.51,36.41,36.41,35577.44937055282,21.448,21.4539,21.3951,21.3951,35577.4494
2013-04-22 14:50:00,36.41,36.45,36.39,36.43,73782.15654077723,21.3951,21.4186,21.3834,21.4069,73782.1565
2013-04-22 14:55:00,36.43,36.44,36.4,36.42,44116.03721948549,21.4069,21.4128,21.3893,21.401,44116.0372
2013-04-22 15:00:00,36.42,36.45,36.38,36.41,61850.02736726875,21.401,21.4186,21.3775,21.3951,61850.0274
2013-04-22 15:05:00,36.41,36.43,36.33,36.41,145155.99343185552,21.3951,21.4069,21.3481,21.3951,145155.9934
2013-04-22 15:10:00,36.42,36.55,36.42,36.54,153694.58128078817,21.401,21.4774,21.401,21.4715,153694.5813
2013-04-22 15:15:00,36.54,36.56,36.51,36.52,125123.1527093596,21.4715,21.4833,21.4539,21.4598,125123.1527
2013-04-22 15:20:00,36.52,36.58,36.52,36.54,182922.82430213463,21.4598,21.495,21.4598,21.4715,182922.8243
2013-04-22 15:25:00,36.54,36.59,36.51,36.54,87575.2599890531,21.4715,21.5009,21.4539,21.4715,87575.26
2013-04-22 15:30:00,36.54,36.59,36.53,36.58,140558.29228243022,21.4715,21.5009,21.4657,21.495,140558.2923
2013-04-22 15:35:00,36.58,36.58,36.5,36.54,92282.4302134647,21.495,21.495,21.448,21.4715,92282.4302
2013-04-22 15:40:00,36.54,36.58,36.45,36.46,131362.88998357963,21.4715,21.495,21.4186,21.4245,131362.89
2013-04-22 15:45:00,36.45,36.46,36.31,36.31,226163.1089217296,21.4186,21.4245,21.3364,21.3364,226163.1089
2013-04-22 15:50:00,36.32,36.35,36.28,36.35,259222.7695675972,21.3423,21.3599,21.3187,21.3599,259222.7696
2013-04-22 15:55:00,36.35,36.36,36.31,36.35,405473.4537493158,21.3599,21.3658,21.3364,21.3599,405473.4537
2013-04-23 09:30:00,36.49,36.52,36.1,36.19,169567.59715380406,21.4421,21.4598,21.213,21.2659,169567.5972
2013-04-23 09:35:00,36.2,36.46,36.18,36.44,146141.21510673236,21.2717,21.4245,21.26,21.4128,146141.2151
2013-04-23 09:40:00,36.46,36.56,36.38,36.44,144827.58620689655,21.4245,21.4833,21.3775,21.4128,144827.5862
2013-04-23 09:45:00,36.47,36.6,36.45,36.59,107608.100711549,21.4304,21.5068,21.4186,21.5009,107608.1007
2013-04-23 09:50:00,36.6,36.72,36.5,36.5,145265.4625068418,21.5068,21.5773,21.448,21.448,145265.4625
2013-04-23 09:55:00,36.5,36.66,36.49,36.52,119321.29173508484,21.448,21.542,21.4421,21.4598,119321.2917
2013-04-23 10:00:00,36.51,36.74,36.51,36.6,130596.60645867544,21.4539,21.5891,21.4539,21.5068,130596.6065
2013-04-23 10:05:00,36.59,36.62,36.44,36.52,138916.25615763548,21.5009,21.5185,21.4128,21.4598,138916.2562
2013-04-23 10:10:00,36.53,36.72,36.53,36.71,152380.9523809524,21.4657,21.5773,21.4657,21.5714,152380.9524
2013-04-23 10:15:00,36.71,36.8,36.59,36.79,458675.4241926656,21.5714,21.6243,21.5009,21.6184,458675.4242
2013-04-23 10:20:00,36.8,36.91,36.77,36.81,156650.24630541872,21.6243,21.6889,21.6067,21.6302,156650.2463
2013-04-23 10:25:00,36.81,36.94,36.8,36.91,142638.20470717025,21.6302,21.7066,21.6243,21.6889,142638.2047
2013-04-23 10:30:00,36.91,37.0,36.83,36.9,130377.6683087028,21.6889,21.7418,21.6419,21.6831,130377.6683
2013-04-23 10:35:00,36.91,37.12,36.88,37.07,264258.3470169677,21.6889,21.8123,21.6713,21.783,264258.347
2013-04-23 10:40:00,37.07,37.08,37.02,37.06,101477.83251231528,21.783,21.7888,21.7536,21.7771,101477.8325
2013-04-23 10:45:00,37.05,37.1,37.0,37.01,73672.68746579092,21.7712,21.8006,21.7418,21.7477,73672.6875
2013-04-23 10:50:00,37.01,37.09,36.91,37.06,127750.4105090312,21.7477,21.7947,21.6889,21.7771,127750.4105
2013-04-23 10:55:00,37.06,37.2,37.06,37.1,155555.55555555556,21.7771,21.8594,21.7771,21.8006,155555.5556
2013-04-23 11:00:00,37.11,37.21,37.06,37.2,181280.7881773399,21.8065,21.8652,21.7771,21.8594,181280.7882
2013-04-23 11:05:00,37.19,37.23,37.12,37.15,110344.8275862069,21.8535,21.877,21.8123,21.83,110344.8276
2013-04-23 11:10:00,37.15,37.24,37.14,37.23,240613.02681992337,21.83,21.8829,21.8241,21.877,240613.0268
2013-04-23 11:15:00,37.23,37.36,37.23,37.29,114176.24521072795,21.877,21.9534,21.877,21.9122,114176.2452
2013-04-23 11:20:00,37.28,37.39,37.27,37.28,95894.90968801314,21.9064,21.971,21.9005,21.9064,95894.9097
2013-04-23 11:25:00,37.3,37.35,37.28,37.32,112534.20908593322,21.9181,21.9475,21.9064,21.9299,112534.2091
2013-04-23 11:30:00,37.3,37.31,37.12,37.14,117022.4411603722,21.9181,21.924,21.8123,21.8241,117022.4412
2013-04-23 11:35:00,37.13,37.2,37.1,37.19,143185.5500821018,21.8182,21.8594,21.8006,21.8535,143185.5501
2013-04-23 11:40:00,37.19,37.2,37.09,37.16,132567.04980842912,21.8535,21.8594,21.7947,21.8359,132567.0498
2013-04-23 11:45:00,37.16,37.24,37.14,37.14,83743.84236453203,21.8359,21.8829,21.8241,21.8241,83743.8424
2013-04-23 11:50:00,37.13,37.15,37.08,37.12,88341.54351395731,21.8182,21.83,21.7888,21.8123,88341.5435
2013-04-23 11:55:00,37.12,37.13,36.97,37.0,100383.14176245211,21.8123,21.8182,21.7242,21.7418,100383.1418
2013-04-23 12:00:00,36.99,37.03,36.94,37.02,72687.46579091407,21.736,21.7595,21.7066,21.7536,72687.4658
2013-04-23 12:05:00,37.01,37.01,36.89,36.89,81444.99178981938,21.7477,21.7477,21.6772,21.6772,81444.9918
2013-04-23 12:10:00,36.89,36.91,36.75,36.85,158839.62780514505,21.6772,21.6889,21.5949,21.6537,158839.6278
2013-04-23 12:15:00,36.86,36.86,36.8,36.85,60536.39846743296,21.6596,21.6596,21.6243,21.6537,60536.3985
2013-04-23 12:20:00,36.85,36.93,36.82,36.91,52654.62506841817,21.6537,21.7007,21.6361,21.6889,52654.6251
2013-04-23 12:25:00,36.91,36.96,36.86,36.87,61083.743842364536,21.6889,21.7183,21.6596,21.6654,61083.7438
2013-04-23 12:30:00,36.86,36.93,36.85,36.93,140120.41598248496,21.6596,21.7007,21.6537,21.7007,140120.416
2013-04-23 12:35:00,36.92,36.98,36.91,36.93,64805.69239189929,21.6948,21.7301,21.6889,21.7007,64805.6924
2013-04-23 12:40:00,36.92,36.99,36.91,36.96,63382.594417077176,21.6948,21.736,21.6889,21.7183,63382.5944
2013-04-23 12:45:00,36.95,37.04,36.9,36.96,98631.63656267105,21.7125,21.7653,21.6831,21.7183,98631.6366
2013-04-23 12:50:00,36.95,37.04,36.95,37.01,93924.46633825944,21.7125,21.7653,21.7125,21.7477,93924.4663
2013-04-23 12:55:00,37.02,37.15,37.02,37.14,98850.57471264368,21.7536,21.83,21.7536,21.8241,98850.5747
2013-04-23 13:00:00,37.14,37.15,37.09,37.12,46633.82594417077,21.8241,21.83,21.7947,21.8123,46633.8259
2013-04-23 13:05:00,37.12,37.16,36.76,36.76,244882.32074438973,21.8123,21.8359,21.6008,21.6008,244882.3207
2013-04-23 13:10:00,36.77,37.13,36.74,37.08,220799.1242474001,21.6067,21.8182,21.5891,21.7888,220799.1242
2013-04-23 13:15:00,37.07,37.18,37.04,37.08,73344.28024083197,21.783,21.8476,21.7653,21.7888,73344.2802
2013-04-23 13:20:00,37.07,37.09,37.02,37.02,35249.04214559387,21.783,21.7947,21.7536,21.7536,35249.0421
2013-04-23 13:25:00,37.02,37.05,36.98,37.02,68527.64094143405,21.7536,21.7712,21.7301,21.7536,68527.6409
2013-04-23 13:30:00,37.02,37.03,36.91,36.96,34811.165845648604,21.7536,21.7595,21.6889,21.7183,34811.1658
2013-04-23 13:35:00,36.96,37.04,36.95,37.03,96113.84783798576,21.7183,21.7653,21.7125,21.7595,96113.8478
2013-04-23 13:40:00,37.03,37.12,37.01,37.11,72359.05856595511,21.7595,21.8123,21.7477,21.8065,72359.0586
2013-04-23 13:45:00,37.11,37.15,37.08,37.11,61193.21291735085,21.8065,21.83,21.7888,21.8065,61193.2129
2013-04-23 13:50:00,37.11,37.16,37.07,37.15,83962.78051450466,21.8065,21.8359,21.783,21.83,83962.7805
2013-04-23 13:55:00,37.15,37.17,37.06,37.12,111111.11111111112,21.83,21.8417,21.7771,21.8123,111111.1111
2013-04-23 14:00:00,37.12,37.2,37.12,37.19,135303.77668308702,21.8123,21.8594,21.8123,21.8535,135303.7767
2013-04-23 14:05:00,37.19,37.29,37.19,37.27,95128.62616310891,21.8535,21.9122,21.8535,21.9005,95128.6262
2013-04-23 14:10:00,37.27,37.28,37.2,37.23,130815.54460864808,21.9005,21.9064,21.8594,21.877,130815.5446
2013-04-23 14:15:00,37.23,37.31,37.23,37.27,273563.2183908046,21.877,21.924,21.877,21.9005,273563.2184
2013-04-23 14:20:00,37.27,37.44,37.27,37.41,254625.06841817187,21.9005,22.0004,21.9005,21.9828,254625.0684
2013-04-23 14:25:00,37.42,37.49,37.3,37.33,233388.0678708265,21.9886,22.0298,21.9181,21.9357,233388.0679
2013-04-23 14:30:00,37.33,37.33,37.12,37.17,270060.20799124247,21.9357,21.9357,21.8123,21.8417,270060.208
2013-04-23 14:35:00,37.17,37.23,37.13,37.21,124028.46195949645,21.8417,21.877,21.8182,21.8652,124028.462
2013-04-23 14:40:00,37.2,37.26,37.13,37.13,125013.6836343733,21.8594,21.8946,21.8182,21.8182,125013.6836
2013-04-23 14:45:00,37.14,37.3,37.14,37.3,103667.2140120416,21.8241,21.9181,21.8241,21.9181,103667.214
2013-04-23 14:50:00,37.3,37.31,37.13,37.18,133442.8024083197,21.9181,21.924,21.8182,21.8476,133442.8024
2013-04-23 14:55:00,37.17,37.23,37.16,37.23,60426.92939244663,21.8417,21.877,21.8359,21.877,60426.9294
2013-04-23 15:00:00,37.23,37.25,37.16,37.22,67432.95019157088,21.877,21.8887,21.8359,21.8711,67432.9502
2013-04-23 15:05:00,37.21,37.24,37.08,37.14,114723.59058565956,21.8652,21.8829,21.7888,21.8241,114723.5906
2013-04-23 15:10:00,37.14,37.19,37.09,37.11,69841.26984126984,21.8241,21.8535,21.7947,21.8065,69841.2698
2013-04-23 15:15:00,37.11,37.14,37.05,37.07,60207.991242474,21.8065,21.8241,21.7712,21.783,60207.9912
2013-04-23 15:20:00,37.07,37.16,37.03,37.09,67323.48111658456,21.783,21.8359,21.7595,21.7947,67323.4811
2013-04-23 15:25:00,37.08,37.13,37.05,37.06,102025.17788724686,21.7888,21.8182,21.7712,21.7771,102025.1779
2013-04-23 15:30:00,37.06,37.15,37.06,37.11,116146.68856048166,21.7771,21.83,21.7771,21.8065,116146.6886
2013-04-23 15:35:00,37.1,37.17,37.08,37.13,175369.4581280788,21.8006,21.8417,21.7888,21.8182,175369.4581
2013-04-23 15:40:00,37.12,37.14,37.05,37.12,169677.06622879038,21.8123,21.8241,21.7712,21.8123,169677.0662
2013-04-23 15:45:00,37.12,37.14,37.07,37.12,78051.45046524357,21.8123,21.8241,21.783,21.8123,78051.4505
2013-04-23 15:50:00,37.12,37.16,37.1,37.13,122495.89490968802,21.8123,21.8359,21.8006,21.8182,122495.8949
2013-04-23 15:55:00,37.14,37.15,37.09,37.13,156759.71538040505,21.8241,21.83,21.7947,21.8182,156759.7154
2013-04-24 09:30:00,37.3,37.63,37.3,37.49,207662.83524904217,21.9181,22.112,21.9181,22.0298,207662.8352
2013-04-24 09:35:00,37.49,37.56,37.47,37.55,74767.37821565408,22.0298,22.0709,22.018,22.065,74767.3782
2013-04-24 09:40:00,37.59,37.63,37.52,37.63,173836.8910782704,22.0885,22.112,22.0474,22.112,173836.8911
2013-04-24 09:45:00,37.63,37.87,37.59,37.86,220251.7788724685,22.112,22.2531,22.0885,22.2472,220251.7789
2013-04-24 09:50:00,37.86,37.88,37.66,37.75,107608.100711549,22.2472,22.2589,22.1297,22.1825,107608.1007
2013-04-24 09:55:00,37.76,37.88,37.71,37.77,117131.91023535852,22.1884,22.2589,22.159,22.1943,117131.9102
2013-04-24 10:00:00,37.79,37.99,37.76,37.97,184893.2676518884,22.2061,22.3236,22.1884,22.3118,184893.2677
2013-04-24 10:05:00,37.97,38.1,37.94,38.07,217405.5829228243,22.3118,22.3882,22.2942,22.3706,217405.5829
2013-04-24 10:10:00,38.07,38.07,37.93,37.97,94362.3426382047,22.3706,22.3706,22.2883,22.3118,94362.3426
2013-04-24 10:15:00,37.97,38.02,37.88,37.96,137055.2818828681,22.3118,22.3412,22.2589,22.3059,137055.2819
2013-04-24 10:20:00,37.97,37.99,37.9,37.97,86042.69293924466,22.3118,22.3236,22.2707,22.3118,86042.6929
2013-04-24 10:25:00,37.97,38.2,37.96,38.18,175150.5199781062,22.3118,22.447,22.3059,22.4352,175150.52
2013-04-24 10:30:00,38.2,38.58,38.18,38.45,501587.3015873016,22.447,22.6703,22.4352,22.5939,501587.3016
2013-04-24 10:35:00,38.45,38.53,38.24,38.28,296551.7241379311,22.5939,22.6409,22.4705,22.494,296551.7241
2013-04-24 10:40:00,38.28,38.32,38.14,38.17,196496.9896004379,22.494,22.5175,22.4117,22.4293,196496.9896
2013-04-24 10:45:00,38.15,38.18,38.08,38.16,189928.8451012589,22.4176,22.4352,22.3765,22.4235,189928.8451
2013-04-24 10:50:00,38.16,38.21,38.05,38.08,84291.18773946361,22.4235,22.4528,22.3588,22.3765,84291.1877
2013-04-24 10:55:00,38.1,38.11,38.06,38.1,83196.49698960045,22.3882,22.3941,22.3647,22.3882,83196.497
2013-04-24 11:00:00,38.1,38.16,38.06,38.07,86808.97646414889,22.3882,22.4235,22.3647,22.3706,86808.9765
2013-04-24 11:05:00,38.07,38.09,38.01,38.02,100383.14176245211,22.3706,22.3823,22.3353,22.3412,100383.1418
2013-04-24 11:10:00,38.02,38.09,37.95,38.08,85495.34756431308,22.3412,22.3823,22.3001,22.3765,85495.3476
2013-04-24 11:15:00,38.09,38.17,38.05,38.14,80459.77011494253,22.3823,22.4293,22.3588,22.4117,80459.7701
2013-04-24 11:20:00,38.16,38.23,38.1,38.16,115927.75041050903,22.4235,22.4646,22.3882,22.4235,115927.7504
2013-04-24 11:25:00,38.16,38.24,38.13,38.23,94581.28078817736,22.4235,22.4705,22.4058,22.4646,94581.2808
2013-04-24 11:30:00,38.23,38.36,38.19,38.29,122605.36398467432,22.4646,22.541,22.4411,22.4999,122605.364
2013-04-24 11:35:00,38.28,38.28,38.18,38.18,161138.4783798577,22.494,22.494,22.4352,22.4352,161138.4784
2013-04-24 11:40:00,38.18,38.28,38.18,38.25,54953.47564313082,22.4352,22.494,22.4352,22.4764,54953.4756
2013-04-24 11:45:00,38.25,38.34,38.23,38.31,35905.85659551177,22.4764,22.5292,22.4646,22.5116,35905.8566
2013-04-24 11:50:00,38.31,38.34,38.26,38.28,56923.91899288452,22.5116,22.5292,22.4822,22.494,56923.919
2013-04-24 11:55:00,38.28,38.31,38.24,38.26,36234.26382047072,22.494,22.5116,22.4705,22.4822,36234.2638
2013-04-24 12:00:00,38.26,38.28,38.22,38.28,63382.594417077176,22.4822,22.494,22.4587,22.494,63382.5944
2013-04-24 12:05:00,38.27,38.39,38.21,38.37,239627.80514504653,22.4881,22.5586,22.4528,22.5469,239627.8051
2013-04-24 12:10:00,38.37,38.43,38.35,38.41,195292.8297755884,22.5469,22.5821,22.5351,22.5704,195292.8298
2013-04-24 12:15:00,38.39,38.56,38.37,38.53,185440.61302681992,22.5586,22.6585,22.5469,22.6409,185440.613
2013-04-24 12:20:00,38.51,38.59,38.51,38.58,136836.34373289548,22.6291,22.6761,22.6291,22.6703,136836.3437
2013-04-24 12:25:00,38.59,38.59,38.45,38.49,78598.79584017515,22.6761,22.6761,22.5939,22.6174,78598.7958
2013-04-24 12:30:00,38.48,38.5,38.47,38.49,93705.5281882868,22.6115,22.6233,22.6056,22.6174,93705.5282
2013-04-24 12:35:00,38.49,38.49,38.43,38.47,47837.985769020255,22.6174,22.6174,22.5821,22.6056,47837.9858
2013-04-24 12:40:00,38.46,38.47,38.37,38.44,80459.77011494253,22.5998,22.6056,22.5469,22.588,80459.7701
2013-04-24 12:45:00,38.43,38.46,38.37,38.38,43130.81554460865,22.5821,22.5998,22.5469,22.5527,43130.8155
2013-04-24 12:50:00,38.38,38.43,38.37,38.39,39627.80514504653,22.5527,22.5821,22.5469,22.5586,39627.8051
2013-04-24 12:55:00,38.4,38.47,38.38,38.43,54077.72304324029,22.5645,22.6056,22.5527,22.5821,54077.723
2013-04-24 13:00:00,38.44,38.5,38.41,38.49,117898.19376026271,22.588,22.6233,22.5704,22.6174,117898.1938
2013-04-24 13:05:00,38.49,38.49,38.45,38.47,70060.20799124248,22.6174,22.6174,22.5939,22.6056,70060.208
2013-04-24 13:10:00,38.46,38.49,38.45,38.49,45320.19704433498,22.5998,22.6174,22.5939,22.6174,45320.197
2013-04-24 13:15:00,38.49,38.5,38.46,38.49,168363.43732895458,22.6174,22.6233,22.5998,22.6174,168363.4373
2013-04-24 13:20:00,38.49,38.5,38.45,38.49,116146.68856048166,22.6174,22.6233,22.5939,22.6174,116146.6886
2013-04-24 13:25:00,38.49,38.5,38.47,38.49,74986.31636562671,22.6174,22.6233,22.6056,22.6174,74986.3164
2013-04-24 13:30:00,38.49,38.5,38.45,38.48,101587.3015873016,22.6174,22.6233,22.5939,22.6115,101587.3016
2013-04-24 13:35:00,38.48,38.5,38.45,38.48,89217.29611384784,22.6115,22.6233,22.5939,22.6115,89217.2961
2013-04-24 13:40:00,38.49,38.49,38.41,38.42,122714.83305966064,22.6174,22.6174,22.5704,22.5762,122714.8331
2013-04-24 13:45:00,38.41,38.42,38.39,38.4,73125.34209085934,22.5704,22.5762,22.5586,22.5645,73125.3421
2013-04-24 13:50:00,38.4,38.48,38.39,38.48,39080.45977011495,22.5645,22.6115,22.5586,22.6115,39080.4598
2013-04-24 13:55:00,38.48,38.48,38.45,38.47,68965.51724137932,22.6115,22.6115,22.5939,22.6056,68965.5172
2013-04-24 14:00:00,38.46,38.49,38.44,38.49,111330.04926108375,22.5998,22.6174,22.588,22.6174,111330.0493
2013-04-24 14:05:00,38.49,38.5,38.37,38.44,287794.1981390257,22.6174,22.6233,22.5469,22.588,287794.1981
2013-04-24 14:10:00,38.45,38.5,38.45,38.49,97208.53858784892,22.5939,22.6233,22.5939,22.6174,97208.5386
2013-04-24 14:15:00,38.48,38.6,38.47,38.57,267214.01204159827,22.6115,22.682,22.6056,22.6644,267214.012
2013-04-24 14:20:00,38.57,38.68,38.56,38.63,129939.79200875752,22.6644,22.729,22.6585,22.6996,129939.792
2013-04-24 14:25:00,38.64,38.66,38.6,38.6,151286.26163108923,22.7055,22.7173,22.682,22.682,151286.2616
2013-04-24 14:30:00,38.61,38.63,38.57,38.57,170990.69512862616,22.6879,22.6996,22.6644,22.6644,170990.6951
2013-04-24 14:35:00,38.58,38.6,38.55,38.57,114942.5287356322,22.6703,22.682,22.6526,22.6644,114942.5287
2013-04-24 14:40:00,38.57,38.6,38.53,38.59,101806.23973727424,22.6644,22.682,22.6409,22.6761,101806.2397
2013-04-24 14:45:00,38.6,38.6,38.52,38.6,170333.88067870826,22.682,22.682,22.635,22.682,170333.8807
2013-04-24 14:50:00,38.6,38.63,38.5,38.51,178544.061302682,22.682,22.6996,22.6233,22.6291,178544.0613
2013-04-24 14:55:00,38.51,38.58,38.48,38.56,111548.98741105638,22.6291,22.6703,22.6115,22.6585,111548.9874
2013-04-24 15:00:00,38.56,38.56,38.43,38.48,112424.74001094692,22.6585,22.6585,22.5821,22.6115,112424.74
2013-04-24 15:05:00,38.47,38.48,38.42,38.46,215544.6086480569,22.6056,22.6115,22.5762,22.5998,215544.6086
2013-04-24 15:10:00,38.46,38.47,38.4,38.42,133333.33333333334,22.5998,22.6056,22.5645,22.5762,133333.3333
2013-04-24 15:15:00,38.42,38.49,38.41,38.44,121620.14230979748,22.5762,22.6174,22.5704,22.588,121620.1423
2013-04-24 15:20:00,38.44,38.47,38.39,38.4,333552.271483306,22.588,22.6056,22.5586,22.5645,333552.2715
2013-04-24 15:25:00,38.39,38.4,38.32,38.33,186863.71100164205,22.5586,22.5645,22.5175,22.5234,186863.711
2013-04-24 15:30:00,38.33,38.38,38.3,38.36,151286.26163108923,22.5234,22.5527,22.5057,22.541,151286.2616
2013-04-24 15:35:00,38.36,38.39,38.32,38.35,164422.5506294472,22.541,22.5586,22.5175,22.5351,164422.5506
2013-04-24 15:40:00,38.35,38.38,38.3,38.32,195292.8297755884,22.5351,22.5527,22.5057,22.5175,195292.8298
2013-04-24 15:45:00,38.33,38.41,38.3,38.41,227367.2687465791,22.5234,22.5704,22.5057,22.5704,227367.2687
2013-04-24 15:50:00,38.41,38.43,38.39,38.4,252326.2178434592,22.5704,22.5821,22.5586,22.5645,252326.2178
2013-04-24 15:55:00,38.4,38.4,38.26,38.34,486918.4455391352,22.5645,22.5645,22.4822,22.5292,486918.4455
2013-04-25 09:30:00,38.68,38.82,38.4,38.41,203940.8866995074,22.729,22.8113,22.5645,22.5704,203940.8867
2013-04-25 09:35:00,38.42,38.59,38.35,38.54,98631.63656267105,22.5762,22.6761,22.5351,22.6468,98631.6366
2013-04-25 09:40:00,38.52,38.53,38.17,38.23,159824.8494800219,22.635,22.6409,22.4293,22.4646,159824.8495
2013-04-25 09:45:00,38.23,38.27,38.13,38.25,112534.20908593322,22.4646,22.4881,22.4058,22.4764,112534.2091
2013-04-25 09:50:00,38.23,38.49,38.15,38.39,200985.22167487687,22.4646,22.6174,22.4176,22.5586,200985.2217
2013-04-25 09:55:00,38.39,38.44,38.24,38.32,141105.6376573618,22.5586,22.588,22.4705,22.5175,141105.6377
2013-04-25 10:00:00,38.32,38.41,38.26,38.28,220580.18609742748,22.5175,22.5704,22.4822,22.494,220580.1861
2013-04-25 10:05:00,38.28,38.33,38.25,38.25,114723.59058565956,22.494,22.5234,22.4764,22.4764,114723.5906
2013-04-25 10:10:00,38.25,38.27,38.01,38.05,125451.55993431856,22.4764,22.4881,22.3353,22.3588,125451.5599
2013-04-25 10:15:00,38.04,38.07,37.87,37.88,272687.4657909141,22.353,22.3706,22.2531,22.2589,272687.4658
2013-04-25 10:20:00,37.88,37.9,37.69,37.7,323809.52380952385,22.2589,22.2707,22.1473,22.1532,323809.5238
2013-04-25 10:25:00,37.69,38.01,37.65,37.93,355774.4937055282,22.1473,22.3353,22.1238,22.2883,355774.4937
2013-04-25 10:30:00,37.95,37.96,37.83,37.9,101258.89436234265,22.3001,22.3059,22.2296,22.2707,101258.8944
2013-04-25 10:35:00,37.91,37.92,37.68,37.72,221237.00054734532,22.2766,22.2824,22.1414,22.1649,221237.0005
2013-04-25 10:40:00,37.72,37.84,37.66,37.8,168691.8445539135,22.1649,22.2354,22.1297,22.2119,168691.8446
2013-04-25 10:45:00,37.79,37.87,37.74,37.86,71373.83689107827,22.2061,22.2531,22.1767,22.2472,71373.8369
2013-04-25 10:50:00,37.87,37.94,37.86,37.9,68965.51724137932,22.2531,22.2942,22.2472,22.2707,68965.5172
2013-04-25 10:55:00,37.89,37.97,37.89,37.93,124466.33825944172,22.2648,22.3118,22.2648,22.2883,124466.3383
2013-04-25 11:00:00,37.95,37.97,37.89,37.91,136179.52928297757,22.3001,22.3118,22.2648,22.2766,136179.5293
2013-04-25 11:05:00,37.91,37.94,37.86,37.88,110235.3585112206,22.2766,22.2942,22.2472,22.2589,110235.3585
2013-04-25 11:10:00,37.88,37.96,37.86,37.91,71921.18226600986,22.2589,22.3059,22.2472,22.2766,71921.1823
2013-04-25 11:15:00,37.91,38.0,37.91,37.98,163765.73617952928,22.2766,22.3294,22.2766,22.3177,163765.7362
2013-04-25 11:20:00,37.97,38.01,37.92,37.99,51559.93431855501,22.3118,22.3353,22.2824,22.3236,51559.9343
2013-04-25 11:25:00,38.0,38.14,37.99,38.13,208757.52599890533,22.3294,22.4117,22.3236,22.4058,208757.526
2013-04-25 11:30:00,38.14,38.21,38.13,38.19,90859.3322386426,22.4117,22.4528,22.4058,22.4411,90859.3322
2013-04-25 11:35:00,38.19,38.2,38.18,38.18,117022.4411603722,22.4411,22.447,22.4352,22.4352,117022.4412
2013-04-25 11:40:00,38.18,38.27,38.18,38.22,53311.43951833608,22.4352,22.4881,22.4352,22.4587,53311.4395
2013-04-25 11:45:00,38.22,38.24,38.1,38.15,97974.82211275316,22.4587,22.4705,22.3882,22.4176,97974.8221
2013-04-25 11:50:00,38.16,38.16,38.05,38.06,27038.861521620143,22.4235,22.4235,22.3588,22.3647,27038.8615
2013-04-25 11:55:00,38.05,38.08,37.99,38.06,62506.84181718665,22.3588,22.3765,22.3236,22.3647,62506.8418
2013-04-25 12:00:00,38.07,38.13,38.01,38.12,55391.351943076086,22.3706,22.4058,22.3353,22.4,55391.3519
2013-04-25 12:05:00,38.11,38.17,38.11,38.17,54296.66119321292,22.3941,22.4293,22.3941,22.4293,54296.6612
2013-04-25 12:10:00,38.17,38.18,38.11,38.12,30322.933771209635,22.4293,22.4352,22.3941,22.4,30322.9338
2013-04-25 12:15:00,38.11,38.12,38.07,38.1,24958.949096880133,22.3941,22.4,22.3706,22.3882,24958.9491
2013-04-25 12:20:00,38.09,38.1,38.06,38.06,29228.243021346472,22.3823,22.3882,22.3647,22.3647,29228.243
2013-04-25 12:25:00,38.07,38.07,37.99,38.06,22331.69129720854,22.3706,22.3706,22.3236,22.3647,22331.6913
2013-04-25 12:30:00,38.04,38.13,38.03,38.13,60317.46031746032,22.353,22.4058,22.3471,22.4058,60317.4603
2013-04-25 12:35:00,38.13,38.17,38.07,38.09,64039.40886699508,22.4058,22.4293,22.3706,22.3823,64039.4089
2013-04-25 12:40:00,38.09,38.11,38.07,38.09,32402.846195949645,22.3823,22.3941,22.3706,22.3823,32402.8462
2013-04-25 12:45:00,38.09,38.18,38.09,38.16,52435.68691844554,22.3823,22.4352,22.3823,22.4235,52435.6869
2013-04-25 12:50:00,38.16,38.21,38.13,38.18,60098.52216748769,22.4235,22.4528,22.4058,22.4352,60098.5222
2013-04-25 12:55:00,38.18,38.25,38.18,38.25,111767.925561029,22.4352,22.4764,22.4352,22.4764,111767.9256
2013-04-25 13:00:00,38.23,38.28,38.19,38.2,183251.2315270936,22.4646,22.494,22.4411,22.447,183251.2315
2013-04-25 13:05:00,38.2,38.25,38.18,38.25,53092.50136836344,22.447,22.4764,22.4352,22.4764,53092.5014
2013-04-25 13:10:00,38.25,38.3,38.22,38.28,74876.84729064039,22.4764,22.5057,22.4587,22.494,74876.8473
2013-04-25 13:15:00,38.28,38.37,38.28,38.33,108483.85331143952,22.494,22.5469,22.494,22.5234,108483.8533
2013-04-25 13:20:00,38.34,38.37,38.29,38.36,157854.4061302682,22.5292,22.5469,22.4999,22.541,157854.4061
2013-04-25 13:25:00,38.34,38.38,38.31,38.35,150519.978106185,22.5292,22.5527,22.5116,22.5351,150519.9781
2013-04-25 13:30:00,38.35,38.36,38.24,38.25,59003.831417624526,22.5351,22.541,22.4705,22.4764,59003.8314
2013-04-25 13:35:00,38.25,38.28,38.18,38.18,88779.41981390258,22.4764,22.494,22.4352,22.4352,88779.4198
2013-04-25 13:40:00,38.18,38.19,38.04,38.1,243678.16091954024,22.4352,22.4411,22.353,22.3882,243678.1609
2013-04-25 13:45:00,38.1,38.18,38.08,38.13,56814.44991789819,22.3882,22.4352,22.3765,22.4058,56814.4499
2013-04-25 13:50:00,38.13,38.14,38.06,38.12,48056.923918992885,22.4058,22.4117,22.3647,22.4,48056.9239
2013-04-25 13:55:00,38.12,38.13,38.06,38.07,62616.310892172965,22.4,22.4058,22.3647,22.3706,62616.3109
2013-04-25 14:00:00,38.07,38.18,38.06,38.16,65900.38314176246,22.3706,22.4352,22.3647,22.4235,65900.3831
2013-04-25 14:05:00,38.16,38.16,38.09,38.11,86480.56923918994,22.4235,22.4235,22.3823,22.3941,86480.5692
2013-04-25 14:10:00,38.11,38.11,38.01,38.06,60974.27476737822,22.3941,22.3941,22.3353,22.3647,60974.2748
2013-04-25 14:15:00,38.05,38.06,37.95,38.0,159168.03503010402,22.3588,22.3647,22.3001,22.3294,159168.035
2013-04-25 14:20:00,38.0,38.07,37.99,38.07,173399.01477832513,22.3294,22.3706,22.3236,22.3706,173399.0148
2013-04-25 14:25:00,38.07,38.09,38.04,38.07,59222.76956759716,22.3706,22.3823,22.353,22.3706,59222.7696
2013-04-25 14:30:00,38.08,38.08,37.99,38.01,66228.7903667214,22.3765,22.3765,22.3236,22.3353,66228.7904
2013-04-25 14:35:00,38.01,38.05,37.99,38.04,75095.78544061304,22.3353,22.3588,22.3236,22.353,75095.7854
2013-04-25 14:40:00,38.04,38.04,37.99,37.99,141762.4521072797,22.353,22.353,22.3236,22.3236,141762.4521
2013-04-25 14:45:00,37.99,38.07,37.96,38.06,307498.6316365627,22.3236,22.3706,22.3059,22.3647,307498.6316
2013-04-25 14:50:00,38.06,38.07,37.86,37.87,188286.8089764641,22.3647,22.3706,22.2472,22.2531,188286.809
2013-04-25 14:55:00,37.87,37.89,37.69,37.7,295238.09523809527,22.2531,22.2648,22.1473,22.1532,295238.0952
2013-04-25 15:00:00,37.71,37.75,37.65,37.68,143404.48823207445,22.159,22.1825,22.1238,22.1414,143404.4882
2013-04-25 15:05:00,37.67,37.72,37.61,37.65,173727.42200328407,22.1355,22.1649,22.1003,22.1238,173727.422
2013-04-25 15:10:00,37.65,37.66,37.52,37.65,100383.14176245211,22.1238,22.1297,22.0474,22.1238,100383.1418
2013-04-25 15:15:00,37.65,37.7,37.53,37.57,99069.51286261632,22.1238,22.1532,22.0533,22.0768,99069.5129
2013-04-25 15:20:00,37.58,37.6,37.49,37.5,76081.00711548988,22.0827,22.0944,22.0298,22.0356,76081.0071
2013-04-25 15:25:00,37.51,37.54,37.47,37.54,115051.9978106185,22.0415,22.0591,22.018,22.0591,115051.9978
2013-04-25 15:30:00,37.53,37.58,37.52,37.53,76190.4761904762,22.0533,22.0827,22.0474,22.0533,76190.4762
2013-04-25 15:35:00,37.54,37.65,37.53,37.64,132895.45703338808,22.0591,22.1238,22.0533,22.1179,132895.457
2013-04-25 15:40:00,37.65,37.68,37.62,37.68,109906.95128626164,22.1238,22.1414,22.1062,22.1414,109906.9513
2013-04-25 15:45:00,37.68,37.81,37.67,37.79,295347.5643130816,22.1414,22.2178,22.1355,22.2061,295347.5643
2013-04-25 15:50:00,37.79,37.79,37.64,37.64,419813.9025725233,22.2061,22.2061,22.1179,22.1179,419813.9026
2013-04-25 15:55:00,37.65,37.73,37.64,37.68,410399.5621237001,22.1238,22.1708,22.1179,22.1414,410399.5621
2013-04-26 09:30:00,37.54,37.54,37.1,37.33,246633.8259441708,22.0591,22.0591,21.8006,21.9357,246633.8259
2013-04-26 09:35:00,37.35,37.35,37.22,37.23,55938.69731800767,21.9475,21.9475,21.8711,21.877,55938.6973
2013-04-26 09:40:00,37.22,37.26,37.15,37.16,107498.63163656268,21.8711,21.8946,21.83,21.8359,107498.6316
2013-04-26 09:45:00,37.18,37.18,37.05,37.07,120415.982484948,21.8476,21.8476,21.7712,21.783,120415.9825
2013-04-26 09:50:00,37.06,37.15,36.98,37.15,163108.92172961138,21.7771,21.83,21.7301,21.83,163108.9217
2013-04-26 09:55:00,37.14,37.46,37.1,37.37,168363.43732895458,21.8241,22.0121,21.8006,21.9593,168363.4373
2013-04-26 10:00:00,37.38,37.41,37.16,37.17,131362.88998357963,21.9651,21.9828,21.8359,21.8417,131362.89
2013-04-26 10:05:00,37.15,37.2,37.02,37.03,105418.71921182268,21.83,21.8594,21.7536,21.7595,105418.7192
2013-04-26 10:10:00,37.04,37.19,37.02,37.06,113300.49261083743,21.7653,21.8535,21.7536,21.7771,113300.4926
2013-04-26 10:15:00,37.07,37.08,36.97,37.03,98741.10563765735,21.783,21.7888,21.7242,21.7595,98741.1056
2013-04-26 10:20:00,37.04,37.04,36.88,36.89,135413.24575807335,21.7653,21.7653,21.6713,21.6772,135413.2458
2013-04-26 10:25:00,36.89,36.91,36.71,36.74,248275.8620689656,21.6772,21.6889,21.5714,21.5891,248275.8621
2013-04-26 10:30:00,36.73,36.79,36.7,36.74,180733.4428024084,21.5832,21.6184,21.5655,21.5891,180733.4428
2013-04-26 10:35:00,36.74,36.78,36.66,36.71,144280.24083196497,21.5891,21.6126,21.542,21.5714,144280.2408
2013-04-26 10:40:00,36.71,36.78,36.65,36.7,166392.9939792009,21.5714,21.6126,21.5362,21.5655,166392.994
2013-04-26 10:45:00,36.69,36.71,36.63,36.66,82320.74438970991,21.5597,21.5714,21.5244,21.542,82320.7444
2013-04-26 10:50:00,36.67,36.7,36.58,36.58,103557.7449370553,21.5479,21.5655,21.495,21.495,103557.7449
2013-04-26 10:55:00,36.58,36.74,36.52,36.7,238970.99069512865,21.495,21.5891,21.4598,21.5655,238970.9907
2013-04-26 11:00:00,36.69,36.9,36.68,36.9,176245.21072796936,21.5597,21.6831,21.5538,21.6831,176245.2107
2013-04-26 11:05:00,36.91,36.96,36.86,36.87,114285.71428571428,21.6889,21.7183,21.6596,21.6654,114285.7143
2013-04-26 11:10:00,36.87,36.95,36.86,36.9,68856.048166393,21.6654,21.7125,21.6596,21.6831,68856.0482
2013-04-26 11:15:00,36.9,36.99,36.86,36.86,91625.6157635468,21.6831,21.736,21.6596,21.6596,91625.6158
2013-04-26 11:20:00,36.86,36.89,36.77,36.8,98193.7602627258,21.6596,21.6772,21.6067,21.6243,98193.7603
2013-04-26 11:25:00,36.8,36.85,36.69,36.74,150082.10180623975,21.6243,21.6537,21.5597,21.5891,150082.1018
2013-04-26 11:30:00,36.75,36.77,36.65,36.74,182484.9480021894,21.5949,21.6067,21.5362,21.5891,182484.948
2013-04-26 11:35:00,36.73,36.76,36.64,36.7,163656.26710454296,21.5832,21.6008,21.5303,21.5655,163656.2671
2013-04-26 11:40:00,36.7,36.81,36.7,36.81,136726.87465790915,21.5655,21.6302,21.5655,21.6302,136726.8747
2013-04-26 11:45:00,36.81,36.85,36.68,36.69,180405.03557744937,21.6302,21.6537,21.5538,21.5597,180405.0356
2013-04-26 11:50:00,36.7,36.88,36.7,36.88,67761.35741652983,21.5655,21.6713,21.5655,21.6713,67761.3574
2013-04-26 11:55:00,36.88,36.98,36.81,36.85,127969.34865900384,21.6713,21.7301,21.6302,21.6537,127969.3487
2013-04-26 12:00:00,36.86,36.89,36.75,36.88,52873.56321839081,21.6596,21.6772,21.5949,21.6713,52873.5632
2013-04-26 12:05:00,36.89,36.96,36.83,36.95,85276.40941434045,21.6772,21.7183,21.6419,21.7125,85276.4094
2013-04-26 12:10:00,36.94,37.01,36.89,36.95,65353.03776683087,21.7066,21.7477,21.6772,21.7125,65353.0378
2013-04-26 12:15:00,36.94,37.02,36.93,36.96,69731.80076628353,21.7066,21.7536,21.7007,21.7183,69731.8008
2013-04-26 12:20:00,36.95,37.01,36.91,36.91,64367.81609195402,21.7125,21.7477,21.6889,21.6889,64367.8161
2013-04-26 12:25:00,36.91,37.03,36.9,37.02,37657.36179529283,21.6889,21.7595,21.6831,21.7536,37657.3618
2013-04-26 12:30:00,37.01,37.05,37.0,37.03,40065.6814449918,21.7477,21.7712,21.7418,21.7595,40065.6814
2013-04-26 12:35:00,37.04,37.06,37.0,37.04,41598.248494800224,21.7653,21.7771,21.7418,21.7653,41598.2485
2013-04-26 12:40:00,37.05,37.09,37.0,37.01,50465.24356869185,21.7712,21.7947,21.7418,21.7477,50465.2436
2013-04-26 12:45:00,37.01,37.04,36.97,37.02,32293.37712096333,21.7477,21.7653,21.7242,21.7536,32293.3771
2013-04-26 12:50:00,37.02,37.11,37.02,37.11,42364.53201970444,21.7536,21.8065,21.7536,21.8065,42364.532
2013-04-26 12:55:00,37.11,37.12,37.04,37.06,31308.155446086483,21.8065,21.8123,21.7653,21.7771,31308.1554
2013-04-26 13:00:00,37.06,37.12,37.02,37.12,60098.52216748769,21.7771,21.8123,21.7536,21.8123,60098.5222
2013-04-26 13:05:00,37.12,37.16,37.09,37.15,40831.964969896006,21.8123,21.8359,21.7947,21.83,40831.965
2013-04-26 13:10:00,37.16,37.18,37.09,37.13,52764.09414340449,21.8359,21.8476,21.7947,21.8182,52764.0941
2013-04-26 13:15:00,37.12,37.23,37.12,37.22,58456.486042692944,21.8123,21.877,21.8123,21.8711,58456.486
2013-04-26 13:20:00,37.23,37.29,37.22,37.26,51340.99616858238,21.877,21.9122,21.8711,21.8946,51340.9962
2013-04-26 13:25:00,37.25,37.33,37.24,37.29,52545.15599343186,21.8887,21.9357,21.8829,21.9122,52545.156
2013-04-26 13:30:00,37.29,37.3,37.21,37.23,43021.34646962233,21.9122,21.9181,21.8652,21.877,43021.3465
2013-04-26 13:35:00,37.23,37.23,37.1,37.11,133442.8024083197,21.877,21.877,21.8006,21.8065,133442.8024
2013-04-26 13:40:00,37.12,37.19,37.1,37.17,36234.26382047072,21.8123,21.8535,21.8006,21.8417,36234.2638
2013-04-26 13:45:00,37.17,37.26,37.16,37.18,40284.61959496442,21.8417,21.8946,21.8359,21.8476,40284.6196
2013-04-26 13:50:00,37.16,37.19,37.11,37.12,84948.0021893815,21.8359,21.8535,21.8065,21.8123,84948.0022
2013-04-26 13:55:00,37.14,37.14,37.09,37.09,26272.57799671593,21.8241,21.8241,21.7947,21.7947,26272.578
2013-04-26 14:00:00,37.1,37.12,36.99,37.06,80240.8319649699,21.8006,21.8123,21.736,21.7771,80240.832
2013-04-26 14:05:00,37.06,37.16,37.06,37.12,144718.11713191023,21.7771,21.8359,21.7771,21.8123,144718.1171
2013-04-26 14:10:00,37.11,37.16,37.08,37.08,62397.37274220033,21.8065,21.8359,21.7888,21.7888,62397.3727
2013-04-26 14:15:00,37.09,37.18,37.09,37.15,56595.51176792556,21.7947,21.8476,21.7947,21.83,56595.5118
2013-04-26 14:20:00,37.14,37.22,37.12,37.21,65681.44499178982,21.8241,21.8711,21.8123,21.8652,65681.445
2013-04-26 14:25:00,37.2,37.3,37.2,37.23,44006.56814449918,21.8594,21.9181,21.8594,21.877,44006.5681
2013-04-26 14:30:00,37.23,37.27,37.14,37.16,78598.79584017515,21.877,21.9005,21.8241,21.8359,78598.7958
2013-04-26 14:35:00,37.16,37.2,37.14,37.2,59222.76956759716,21.8359,21.8594,21.8241,21.8594,59222.7696
2013-04-26 14:40:00,37.2,37.23,37.15,37.2,112315.2709359606,21.8594,21.877,21.83,21.8594,112315.2709
2013-04-26 14:45:00,37.19,37.23,37.14,37.23,45758.073344280245,21.8535,21.877,21.8241,21.877,45758.0733
2013-04-26 14:50:00,37.23,37.23,37.19,37.2,77723.04324028462,21.877,21.877,21.8535,21.8594,77723.0432
2013-04-26 14:55:00,37.2,37.21,37.13,37.17,61412.15106732348,21.8594,21.8652,21.8182,21.8417,61412.1511
2013-04-26 15:00:00,37.17,37.23,37.17,37.18,130925.01368363436,21.8417,21.877,21.8417,21.8476,130925.0137
2013-04-26 15:05:00,37.18,37.27,37.14,37.25,98084.29118773948,21.8476,21.9005,21.8241,21.8887,98084.2912
2013-04-26 15:10:00,37.26,37.29,37.21,37.26,36453.20197044335,21.8946,21.9122,21.8652,21.8946,36453.202
2013-04-26 15:15:00,37.27,37.31,37.26,37.29,32731.2534209086,21.9005,21.924,21.8946,21.9122,32731.2534
2013-04-26 15:20:00,37.29,37.32,37.25,37.25,52216.748768472906,21.9122,21.9299,21.8887,21.8887,52216.7488
2013-04-26 15:25:00,37.26,37.28,37.24,37.25,53311.43951833608,21.8946,21.9064,21.8829,21.8887,53311.4395
2013-04-26 15:30:00,37.26,37.28,37.23,37.28,67432.95019157088,21.8946,21.9064,21.877,21.9064,67432.9502
2013-04-26 15:35:00,37.27,37.28,37.23,37.26,96223.31691297208,21.9005,21.9064,21.877,21.8946,96223.3169
2013-04-26 15:40:00,37.26,37.33,37.24,37.33,145046.5243568692,21.8946,21.9357,21.8829,21.9357,145046.5244
2013-04-26 15:45:00,37.33,37.33,37.25,37.29,116256.157635468,21.9357,21.9357,21.8887,21.9122,116256.1576
2013-04-26 15:50:00,37.29,37.31,37.23,37.26,183579.63875205256,21.9122,21.924,21.877,21.8946,183579.6388
2013-04-26 15:55:00,37.26,37.26,37.18,37.21,182922.82430213463,21.8946,21.8946,21.8476,21.8652,182922.8243
2013-04-29 09:30:00,37.1,37.49,37.1,37.44,172413.7931034483,21.8006,22.0298,21.8006,22.0004,172413.7931
2013-04-29 09:35:00,37.48,37.59,37.41,37.47,112205.80186097429,22.0239,22.0885,21.9828,22.018,112205.8019
2013-04-29 09:40:00,37.49,37.49,37.36,37.4,150191.57088122607,22.0298,22.0298,21.9534,21.9769,150191.5709
2013-04-29 09:45:00,37.42,37.74,37.4,37.69,238642.5834701697,21.9886,22.1767,21.9769,22.1473,238642.5835
2013-04-29 09:50:00,37.68,37.82,37.64,37.78,143404.48823207445,22.1414,22.2237,22.1179,22.2002,143404.4882
2013-04-29 09:55:00,37.75,37.8,37.66,37.71,60755.33661740559,22.1825,22.2119,22.1297,22.159,60755.3366
2013-04-29 10:00:00,37.71,37.94,37.7,37.88,204926.10837438423,22.159,22.2942,22.1532,22.2589,204926.1084
2013-04-29 10:05:00,37.87,37.92,37.77,37.83,112643.67816091956,22.2531,22.2824,22.1943,22.2296,112643.6782
2013-04-29 10:10:00,37.82,37.82,37.69,37.75,89655.1724137931,22.2237,22.2237,22.1473,22.1825,89655.1724
2013-04-29 10:15:00,37.76,37.88,37.75,37.81,83524.90421455938,22.1884,22.2589,22.1825,22.2178,83524.9042
2013-04-29 10:20:00,37.82,37.85,37.73,37.73,77613.57416529831,22.2237,22.2413,22.1708,22.1708,77613.5742
2013-04-29 10:25:00,37.72,37.73,37.61,37.61,97646.4148877942,22.1649,22.1708,22.1003,22.1003,97646.4149
2013-04-29 10:30:00,37.65,37.68,37.6,37.66,69841.26984126984,22.1238,22.1414,22.0944,22.1297,69841.2698
2013-04-29 10:35:00,37.66,37.67,37.54,37.58,101696.7706622879,22.1297,22.1355,22.0591,22.0827,101696.7707
2013-04-29 10:40:00,37.57,37.64,37.54,37.64,55391.351943076086,22.0768,22.1179,22.0591,22.1179,55391.3519
2013-04-29 10:45:00,37.63,37.66,37.55,37.6,123700.0547345375,22.112,22.1297,22.065,22.0944,123700.0547
2013-04-29 10:50:00,37.6,37.71,37.59,37.7,62835.2490421456,22.0944,22.159,22.0885,22.1532,62835.249
2013-04-29 10:55:00,37.71,37.71,37.54,37.56,137055.2818828681,22.159,22.159,22.0591,22.0709,137055.2819
2013-04-29 11:00:00,37.59,37.64,37.51,37.52,50355.77449370553,22.0885,22.1179,22.0415,22.0474,50355.7745
2013-04-29 11:05:00,37.51,37.53,37.44,37.45,89436.23426382047,22.0415,22.0533,22.0004,22.0063,89436.2343
2013-04-29 11:10:00,37.46,37.49,37.42,37.45,65571.97591680351,22.0121,22.0298,21.9886,22.0063,65571.9759
2013-04-29 11:15:00,37.45,37.56,37.43,37.54,84838.53311439519,22.0063,22.0709,21.9945,22.0591,84838.5331
2013-04-29 11:20:00,37.55,37.67,37.54,37.65,68418.17186644774,22.065,22.1355,22.0591,22.1238,68418.1719
2013-04-29 11:25:00,37.65,37.67,37.54,37.65,79802.95566502464,22.1238,22.1355,22.0591,22.1238,79802.9557
2013-04-29 11:30:00,37.66,37.77,37.65,37.73,56814.44991789819,22.1297,22.1943,22.1238,22.1708,56814.4499
2013-04-29 11:35:00,37.73,37.83,37.72,37.83,70935.96059113301,22.1708,22.2296,22.1649,22.2296,70935.9606
2013-04-29 11:40:00,37.83,37.97,37.73,37.75,156978.65353037766,22.2296,22.3118,22.1708,22.1825,156978.6535
2013-04-29 11:45:00,37.75,37.88,37.75,37.82,109250.13683634374,22.1825,22.2589,22.1825,22.2237,109250.1368
2013-04-29 11:50:00,37.82,37.86,37.82,37.86,34482.75862068966,22.2237,22.2472,22.2237,22.2472,34482.7586
2013-04-29 11:55:00,37.85,37.93,37.82,37.85,137821.56540777232,22.2413,22.2883,22.2237,22.2413,137821.5654
2013-04-29 12:00:00,37.86,37.96,37.85,37.96,102463.05418719212,22.2472,22.3059,22.2413,22.3059,102463.0542
2013-04-29 12:05:00,37.94,37.95,37.86,37.91,54844.006568144505,22.2942,22.3001,22.2472,22.2766,54844.0066
2013-04-29 12:10:00,37.91,37.93,37.87,37.9,133223.86425834702,22.2766,22.2883,22.2531,22.2707,133223.8643
2013-04-29 12:15:00,37.91,37.93,37.87,37.89,101477.83251231528,22.2766,22.2883,22.2531,22.2648,101477.8325
2013-04-29 12:20:00,37.9,37.96,37.89,37.93,65790.91406677614,22.2707,22.3059,22.2648,22.2883,65790.9141
2013-04-29 12:25:00,37.93,37.95,37.91,37.91,58018.60974274768,22.2883,22.3001,22.2766,22.2766,58018.6097
2013-04-29 12:30:00,37.91,37.95,37.9,37.91,52326.21784345923,22.2766,22.3001,22.2707,22.2766,52326.2178
2013-04-29 12:35:00,37.92,37.96,37.9,37.94,50246.30541871922,22.2824,22.3059,22.2707,22.2942,50246.3054
2013-04-29 12:40:00,37.94,37.97,37.92,37.95,47181.17131910235,22.2942,22.3118,22.2824,22.3001,47181.1713
2013-04-29 12:45:00,37.95,37.97,37.92,37.96,41379.31034482759,22.3001,22.3118,22.2824,22.3059,41379.3103
2013-04-29 12:50:00,37.96,37.97,37.92,37.93,23754.78927203065,22.3059,22.3118,22.2824,22.2883,23754.7893
2013-04-29 12:55:00,37.93,37.96,37.89,37.91,64039.40886699508,22.2883,22.3059,22.2648,22.2766,64039.4089
2013-04-29 13:00:00,37.91,37.94,37.9,37.92,78489.32676518883,22.2766,22.2942,22.2707,22.2824,78489.3268
2013-04-29 13:05:00,37.93,37.97,37.92,37.96,27914.61412151068,22.2883,22.3118,22.2824,22.3059,27914.6141
2013-04-29 13:10:00,37.96,37.97,37.92,37.94,24958.949096880133,22.3059,22.3118,22.2824,22.2942,24958.9491
2013-04-29 13:15:00,37.93,37.94,37.9,37.93,38752.052545156,22.2883,22.2942,22.2707,22.2883,38752.0525
2013-04-29 13:20:00,37.93,37.93,37.91,37.91,30213.46469622332,22.2883,22.2883,22.2766,22.2766,30213.4647
2013-04-29 13:25:00,37.92,37.96,37.9,37.96,103229.33771209634,22.2824,22.3059,22.2707,22.3059,103229.3377
2013-04-29 13:30:00,37.95,38.0,37.93,37.94,43897.099069512864,22.3001,22.3294,22.2883,22.2942,43897.0991
2013-04-29 13:35:00,37.94,37.96,37.91,37.92,40503.557744937054,22.2942,22.3059,22.2766,22.2824,40503.5577
2013-04-29 13:40:00,37.92,37.97,37.91,37.95,35467.98029556651,22.2824,22.3118,22.2766,22.3001,35467.9803
2013-04-29 13:45:00,37.95,37.99,37.9,37.97,43240.28461959497,22.3001,22.3236,22.2707,22.3118,43240.2846
2013-04-29 13:50:00,37.97,37.97,37.91,37.91,40941.43404488232,22.3118,22.3118,22.2766,22.2766,40941.434
2013-04-29 13:55:00,37.92,37.94,37.88,37.89,428133.55227148335,22.2824,22.2942,22.2589,22.2648,428133.5523
2013-04-29 14:00:00,37.89,37.93,37.76,37.79,157307.06075533663,22.2648,22.2883,22.1884,22.2061,157307.0608
2013-04-29 14:05:00,37.78,37.79,37.6,37.63,184564.8604269294,22.2002,22.2061,22.0944,22.112,184564.8604
2013-04-29 14:10:00,37.64,37.64,37.44,37.45,157088.12260536398,22.1179,22.1179,22.0004,22.0063,157088.1226
2013-04-29 14:15:00,37.45,37.62,37.42,37.59,190476.19047619047,22.0063,22.1062,21.9886,22.0885,190476.1905
2013-04-29 14:20:00,37.59,37.64,37.57,37.59,113409.96168582376,22.0885,22.1179,22.0768,22.0885,113409.9617
2013-04-29 14:25:00,37.6,37.71,37.59,37.7,52873.56321839081,22.0944,22.159,22.0885,22.1532,52873.5632
2013-04-29 14:30:00,37.7,37.76,37.59,37.68,186316.36562671047,22.1532,22.1884,22.0885,22.1414,186316.3656
2013-04-29 14:35:00,37.68,37.69,37.63,37.65,28571.42857142857,22.1414,22.1473,22.112,22.1238,28571.4286
2013-04-29 14:40:00,37.65,37.75,37.65,37.71,78051.45046524357,22.1238,22.1825,22.1238,22.159,78051.4505
2013-04-29 14:45:00,37.72,37.76,37.72,37.75,43568.69184455391,22.1649,22.1884,22.1649,22.1825,43568.6918
2013-04-29 14:50:00,37.75,37.81,37.75,37.78,60645.86754241927,22.1825,22.2178,22.1825,22.2002,60645.8675
2013-04-29 14:55:00,37.78,37.83,37.72,37.76,73453.74931581829,22.2002,22.2296,22.1649,22.1884,73453.7493
2013-04-29 15:00:00,37.77,37.79,37.73,37.73,59003.831417624526,22.1943,22.2061,22.1708,22.1708,59003.8314
2013-04-29 15:05:00,37.73,37.76,37.72,37.74,78817.73399014778,22.1708,22.1884,22.1649,22.1767,78817.734
2013-04-29 15:10:00,37.74,37.76,37.66,37.66,134646.96223316912,22.1767,22.1884,22.1297,22.1297,134646.9622
2013-04-29 15:15:00,37.66,37.74,37.59,37.6,98412.69841269842,22.1297,22.1767,22.0885,22.0944,98412.6984
2013-04-29 15:20:00,37.6,37.6,37.51,37.54,85604.8166392994,22.0944,22.0944,22.0415,22.0591,85604.8166
2013-04-29 15:25:00,37.53,37.57,37.44,37.57,117241.37931034484,22.0533,22.0768,22.0004,22.0768,117241.3793
2013-04-29 15:30:00,37.56,37.7,37.56,37.65,118226.60098522168,22.0709,22.1532,22.0709,22.1238,118226.601
2013-04-29 15:35:00,37.65,37.67,37.62,37.66,92391.89928845102,22.1238,22.1355,22.1062,22.1297,92391.8993
2013-04-29 15:40:00,37.66,37.71,37.58,37.58,106513.40996168584,22.1297,22.159,22.0827,22.0827,106513.41
2013-04-29 15:45:00,37.59,37.63,37.54,37.54,169239.1899288451,22.0885,22.112,22.0591,22.0591,169239.1899
2013-04-29 15:50:00,37.54,37.55,37.44,37.45,307827.03886152164,22.0591,22.065,22.0004,22.0063,307827.0389
2013-04-29 15:55:00,37.45,37.62,37.44,37.61,417843.4592227696,22.0063,22.1062,22.0004,22.1003,417843.4592
2013-04-30 09:30:00,39.14,39.23,38.28,38.37,733990.1477832512,22.9993,23.0522,22.494,22.5469,733990.1478
2013-04-30 09:35:00,38.37,38.73,37.84,38.08,551505.1997810618,22.5469,22.7584,22.2354,22.3765,551505.1998
2013-04-30 09:40:00,38.07,38.15,37.68,37.86,406568.144499179,22.3706,22.4176,22.1414,22.2472,406568.1445
2013-04-30 09:45:00,37.85,37.99,37.34,37.88,741981.3902572524,22.2413,22.3236,21.9416,22.2589,741981.3903
2013-04-30 09:50:00,37.89,38.08,37.55,37.6,305090.31198686373,22.2648,22.3765,22.065,22.0944,305090.312
2013-04-30 09:55:00,37.61,37.9,37.56,37.72,154679.80295566504,22.1003,22.2707,22.0709,22.1649,154679.803
2013-04-30 10:00:00,37.76,37.94,37.44,37.49,444006.5681444992,22.1884,22.2942,22.0004,22.0298,444006.5681
2013-04-30 10:05:00,37.5,37.83,37.5,37.82,202846.19594964423,22.0356,22.2296,22.0356,22.2237,202846.1959
2013-04-30 10:10:00,37.82,38.0,37.82,37.97,237876.29994526543,22.2237,22.3294,22.2237,22.3118,237876.2999
2013-04-30 10:15:00,37.98,37.98,37.79,37.83,156759.71538040505,22.3177,22.3177,22.2061,22.2296,156759.7154
2013-04-30 10:20:00,37.85,37.94,37.82,37.86,82868.0897646415,22.2413,22.2942,22.2237,22.2472,82868.0898
2013-04-30 10:25:00,37.85,37.91,37.8,37.86,107170.22441160372,22.2413,22.2766,22.2119,22.2472,107170.2244
2013-04-30 10:30:00,37.86,37.92,37.7,37.72,218171.8664477285,22.2472,22.2824,22.1532,22.1649,218171.8664
2013-04-30 10:35:00,37.72,37.74,37.48,37.53,222331.6912972085,22.1649,22.1767,22.0239,22.0533,222331.6913
2013-04-30 10:40:00,37.53,37.81,37.33,37.79,386973.18007662834,22.0533,22.2178,21.9357,22.2061,386973.1801
2013-04-30 10:45:00,37.76,37.81,37.54,37.66,254406.13026819925,22.1884,22.2178,22.0591,22.1297,254406.1303
2013-04-30 10:50:00,37.65,37.76,37.61,37.64,277066.22879036673,22.1238,22.1884,22.1003,22.1179,277066.2288
2013-04-30 10:55:00,37.65,37.72,37.62,37.64,110454.29666119322,22.1238,22.1649,22.1062,22.1179,110454.2967
2013-04-30 11:00:00,37.65,37.81,37.65,37.68,164203.61247947454,22.1238,22.2178,22.1238,22.1414,164203.6125
2013-04-30 11:05:00,37.67,37.9,37.66,37.88,178106.18500273675,22.1355,22.2707,22.1297,22.2589,178106.185
2013-04-30 11:10:00,37.87,37.91,37.71,37.77,172742.20032840723,22.2531,22.2766,22.159,22.1943,172742.2003
2013-04-30 11:15:00,37.75,37.81,37.62,37.7,169896.004378763,22.1825,22.2178,22.1062,22.1532,169896.0044
2013-04-30 11:20:00,37.72,37.73,37.57,37.58,200328.40722495897,22.1649,22.1708,22.0768,22.0827,200328.4072
2013-04-30 11:25:00,37.58,37.71,37.54,37.57,137712.096332786,22.0827,22.159,22.0591,22.0768,137712.0963
2013-04-30 11:30:00,37.54,37.56,37.36,37.42,355993.43185550085,22.0591,22.0709,21.9534,21.9886,355993.4319
2013-04-30 11:35:00,37.43,37.57,37.41,37.46,111986.86371100164,21.9945,22.0768,21.9828,22.0121,111986.8637
2013-04-30 11:40:00,37.45,37.57,37.45,37.53,90421.45593869733,22.0063,22.0768,22.0063,22.0533,90421.4559
2013-04-30 11:45:00,37.52,37.54,37.13,37.13,278489.32676518883,22.0474,22.0591,21.8182,21.8182,278489.3268
2013-04-30 11:50:00,37.13,37.25,37.08,37.11,297427.4767378216,21.8182,21.8887,21.7888,21.8065,297427.4767
2013-04-30 11:55:00,37.1,37.12,36.81,37.0,406458.6754241927,21.8006,21.8123,21.6302,21.7418,406458.6754
2013-04-30 12:00:00,37.0,37.19,36.96,37.06,203174.6031746032,21.7418,21.8535,21.7183,21.7771,203174.6032
2013-04-30 12:05:00,37.05,37.26,37.05,37.2,370990.6951286262,21.7712,21.8946,21.7712,21.8594,370990.6951
2013-04-30 12:10:00,37.21,37.29,37.19,37.2,117679.2556102901,21.8652,21.9122,21.8535,21.8594,117679.2556
2013-04-30 12:15:00,37.2,37.24,37.03,37.05,123590.5856595512,21.8594,21.8829,21.7595,21.7712,123590.5857
2013-04-30 12:20:00,37.06,37.06,36.95,36.97,151505.19978106185,21.7771,21.7771,21.7125,21.7242,151505.1998
2013-04-30 12:25:00,36.97,36.99,36.7,36.72,249370.5528188287,21.7242,21.736,21.5655,21.5773,249370.5528
2013-04-30 12:30:00,36.73,36.85,36.65,36.83,202079.91242474003,21.5832,21.6537,21.5362,21.6419,202079.9124
2013-04-30 12:35:00,36.83,36.94,36.83,36.91,119649.6989600438,21.6419,21.7066,21.6419,21.6889,119649.699
2013-04-30 12:40:00,36.91,36.93,36.8,36.8,96442.25506294472,21.6889,21.7007,21.6243,21.6243,96442.2551
2013-04-30 12:45:00,36.8,37.02,36.79,36.98,151943.0760810071,21.6243,21.7536,21.6184,21.7301,151943.0761
2013-04-30 12:50:00,36.97,37.09,36.91,37.08,101806.23973727424,21.7242,21.7947,21.6889,21.7888,101806.2397
2013-04-30 12:55:00,37.08,37.09,36.91,36.91,139463.60153256706,21.7888,21.7947,21.6889,21.6889,139463.6015
2013-04-30 13:00:00,36.91,36.96,36.91,36.91,65681.44499178982,21.6889,21.7183,21.6889,21.6889,65681.445
2013-04-30 13:05:00,36.91,37.0,36.91,36.92,94800.21893814998,21.6889,21.7418,21.6889,21.6948,94800.2189
2013-04-30 13:10:00,36.92,36.96,36.91,36.91,77175.69786535304,21.6948,21.7183,21.6889,21.6889,77175.6979
2013-04-30 13:15:00,36.91,36.94,36.79,36.8,108155.44608648056,21.6889,21.7066,21.6184,21.6243,108155.4461
2013-04-30 13:20:00,36.8,36.86,36.73,36.79,98741.10563765735,21.6243,21.6596,21.5832,21.6184,98741.1056
2013-04-30 13:25:00,36.79,36.81,36.72,36.74,154570.33388067872,21.6184,21.6302,21.5773,21.5891,154570.3339
2013-04-30 13:30:00,36.74,36.85,36.72,36.82,111877.39463601532,21.5891,21.6537,21.5773,21.6361,111877.3946
2013-04-30 13:35:00,36.82,36.86,36.79,36.85,100383.14176245211,21.6361,21.6596,21.6184,21.6537,100383.1418
2013-04-30 13:40:00,36.86,36.93,36.83,36.91,101587.3015873016,21.6596,21.7007,21.6419,21.6889,101587.3016
2013-04-30 13:45:00,36.91,37.01,36.9,36.91,134865.90038314176,21.6889,21.7477,21.6831,21.6889,134865.9004
2013-04-30 13:50:00,36.91,36.92,36.81,36.83,122933.77120963328,21.6889,21.6948,21.6302,21.6419,122933.7712
2013-04-30 13:55:00,36.84,36.86,36.75,36.77,116912.97208538587,21.6478,21.6596,21.5949,21.6067,116912.9721
2013-04-30 14:00:00,36.77,36.8,36.69,36.7,141215.10673234813,21.6067,21.6243,21.5597,21.5655,141215.1067
2013-04-30 14:05:00,36.7,36.75,36.62,36.63,189819.3760262726,21.5655,21.5949,21.5185,21.5244,189819.376
2013-04-30 14:10:00,36.63,36.7,36.6,36.67,133223.86425834702,21.5244,21.5655,21.5068,21.5479,133223.8643
2013-04-30 14:15:00,36.67,36.7,36.59,36.59,107608.100711549,21.5479,21.5655,21.5009,21.5009,107608.1007
2013-04-30 14:20:00,36.59,36.69,36.59,36.65,139025.7252326218,21.5009,21.5597,21.5009,21.5362,139025.7252
2013-04-30 14:25:00,36.65,36.97,36.65,36.97,201532.56704980845,21.5362,21.7242,21.5362,21.7242,201532.567
2013-04-30 14:30:00,36.97,37.0,36.8,36.8,134537.49315818283,21.7242,21.7418,21.6243,21.6243,134537.4932
2013-04-30 14:35:00,36.8,36.87,36.75,36.85,132567.04980842912,21.6243,21.6654,21.5949,21.6537,132567.0498
2013-04-30 14:40:00,36.86,36.88,36.78,36.83,100164.20361247948,21.6596,21.6713,21.6126,21.6419,100164.2036
2013-04-30 14:45:00,36.84,36.84,36.74,36.74,73563.2183908046,21.6478,21.6478,21.5891,21.5891,73563.2184
2013-04-30 14:50:00,36.74,36.79,36.7,36.76,72140.12041598248,21.5891,21.6184,21.5655,21.6008,72140.1204
2013-04-30 14:55:00,36.76,36.8,36.72,36.76,108702.79146141215,21.6008,21.6243,21.5773,21.6008,108702.7915
2013-04-30 15:00:00,36.76,36.77,36.61,36.64,187958.4017515052,21.6008,21.6067,21.5127,21.5303,187958.4018
2013-04-30 15:05:00,36.63,36.64,36.59,36.63,222550.6294471812,21.5244,21.5303,21.5009,21.5244,222550.6294
2013-04-30 15:10:00,36.63,36.7,36.63,36.68,107389.16256157636,21.5244,21.5655,21.5244,21.5538,107389.1626
2013-04-30 15:15:00,36.67,36.68,36.59,36.62,161357.41652983034,21.5479,21.5538,21.5009,21.5185,161357.4165
2013-04-30 15:20:00,36.62,36.68,36.59,36.61,114176.24521072795,21.5185,21.5538,21.5009,21.5127,114176.2452
2013-04-30 15:25:00,36.6,36.61,36.5,36.58,206677.6135741653,21.5068,21.5127,21.448,21.495,206677.6136
2013-04-30 15:30:00,36.59,36.62,36.53,36.59,242692.9392446634,21.5009,21.5185,21.4657,21.5009,242692.9392
2013-04-30 15:35:00,36.59,36.71,36.58,36.69,284291.18773946364,21.5009,21.5714,21.495,21.5597,284291.1877
2013-04-30 15:40:00,36.69,36.83,36.67,36.79,322276.9567597154,21.5597,21.6419,21.5479,21.6184,322276.9568
2013-04-30 15:45:00,36.8,36.84,36.74,36.74,438423.645320197,21.6243,21.6478,21.5891,21.5891,438423.6453
2013-04-30 15:50:00,36.74,36.79,36.73,36.75,421237.0005473454,21.5891,21.6184,21.5832,21.5949,421237.0005
2013-04-30 15:55:00,36.75,36.83,36.7,36.83,775588.3962780514,21.5949,21.6419,21.5655,21.6419,775588.3963
2013-05-01 09:30:00,36.51,36.53,35.63,35.85,373399.0147783252,21.4539,21.4657,20.9368,21.0661,373399.0148
2013-05-01 09:35:00,35.83,35.99,35.76,35.9,385002.73672687466,21.0543,21.1483,21.0132,21.0955,385002.7367
2013-05-01 09:40:00,35.94,36.12,35.88,36.09,142090.85933223864,21.119,21.2247,21.0837,21.2071,142090.8593
2013-05-01 09:45:00,36.1,36.3,36.06,36.27,264258.3470169677,21.213,21.3305,21.1895,21.3129,264258.347
2013-05-01 09:50:00,36.28,36.28,35.93,35.93,243349.7536945813,21.3187,21.3187,21.1131,21.1131,243349.7537
2013-05-01 09:55:00,35.95,35.96,35.78,35.85,184674.3295019157,21.1248,21.1307,21.0249,21.0661,184674.3295
2013-05-01 10:00:00,35.86,36.15,35.8,35.81,231089.21729611387,21.0719,21.2424,21.0367,21.0426,231089.2173
2013-05-01 10:05:00,35.81,35.81,35.61,35.67,271154.89874110563,21.0426,21.0426,20.925,20.9603,271154.8987
2013-05-01 10:10:00,35.67,35.69,35.47,35.49,147783.2512315271,20.9603,20.9721,20.8428,20.8545,147783.2512
2013-05-01 10:15:00,35.49,35.57,35.43,35.53,170443.34975369458,20.8545,20.9015,20.8193,20.878,170443.3498
2013-05-01 10:20:00,35.53,35.74,35.53,35.73,192008.75752599887,20.878,21.0014,20.878,20.9956,192008.7575
2013-05-01 10:25:00,35.73,35.94,35.71,35.94,161138.4783798577,20.9956,21.119,20.9838,21.119,161138.4784
2013-05-01 10:30:00,35.95,35.96,35.59,35.59,207772.3043240285,21.1248,21.1307,20.9133,20.9133,207772.3043
2013-05-01 10:35:00,35.59,35.59,35.34,35.42,186644.7728516694,20.9133,20.9133,20.7664,20.8134,186644.7729
2013-05-01 10:40:00,35.42,35.58,35.41,35.55,112424.74001094692,20.8134,20.9074,20.8075,20.8898,112424.74
2013-05-01 10:45:00,35.54,35.64,35.53,35.62,84838.53311439519,20.8839,20.9427,20.878,20.9309,84838.5331
2013-05-01 10:50:00,35.62,35.75,35.5,35.75,135960.59113300493,20.9309,21.0073,20.8604,21.0073,135960.5911
2013-05-01 10:55:00,35.75,35.87,35.72,35.85,142090.85933223864,21.0073,21.0778,20.9897,21.0661,142090.8593
2013-05-01 11:00:00,35.85,36.01,35.85,36.0,117131.91023535852,21.0661,21.1601,21.0661,21.1542,117131.9102
2013-05-01 11:05:00,35.99,36.07,35.94,36.05,81444.99178981938,21.1483,21.1953,21.119,21.1836,81444.9918
2013-05-01 11:10:00,36.03,36.12,35.93,36.06,119868.63711001644,21.1718,21.2247,21.1131,21.1895,119868.6371
2013-05-01 11:15:00,36.05,36.08,35.99,36.0,63711.00164203613,21.1836,21.2012,21.1483,21.1542,63711.0016
2013-05-01 11:20:00,35.99,36.04,35.9,35.99,68746.57909140667,21.1483,21.1777,21.0955,21.1483,68746.5791
2013-05-01 11:25:00,35.97,36.04,35.93,35.97,83962.78051450466,21.1366,21.1777,21.1131,21.1366,83962.7805
2013-05-01 11:30:00,35.97,36.07,35.95,36.06,73453.74931581829,21.1366,21.1953,21.1248,21.1895,73453.7493
2013-05-01 11:35:00,36.08,36.13,36.0,36.02,104980.8429118774,21.2012,21.2306,21.1542,21.166,104980.8429
2013-05-01 11:40:00,36.03,36.13,36.03,36.1,133771.2096332786,21.1718,21.2306,21.1718,21.213,133771.2096
2013-05-01 11:45:00,36.1,36.16,36.06,36.11,80021.89381499727,21.213,21.2482,21.1895,21.2189,80021.8938
2013-05-01 11:50:00,36.1,36.14,36.0,36.0,55391.351943076086,21.213,21.2365,21.1542,21.1542,55391.3519
2013-05-01 11:55:00,36.01,36.03,35.86,35.86,81444.99178981938,21.1601,21.1718,21.0719,21.0719,81444.9918
2013-05-01 12:00:00,35.87,35.91,35.81,35.9,66228.7903667214,21.0778,21.1013,21.0426,21.0955,66228.7904
2013-05-01 12:05:00,35.9,35.9,35.79,35.79,140558.29228243022,21.0955,21.0955,21.0308,21.0308,140558.2923
2013-05-01 12:10:00,35.8,35.8,35.63,35.63,161466.88560481663,21.0367,21.0367,20.9368,20.9368,161466.8856
2013-05-01 12:15:00,35.64,35.71,35.64,35.7,59551.17679255611,20.9427,20.9838,20.9427,20.9779,59551.1768
2013-05-01 12:20:00,35.7,35.83,35.69,35.81,54187.1921182266,20.9779,21.0543,20.9721,21.0426,54187.1921
2013-05-01 12:25:00,35.83,35.9,35.79,35.9,52654.62506841817,21.0543,21.0955,21.0308,21.0955,52654.6251
2013-05-01 12:30:00,35.89,35.89,35.8,35.82,38861.52162014231,21.0896,21.0896,21.0367,21.0484,38861.5216
2013-05-01 12:35:00,35.81,35.84,35.76,35.83,35030.10399562124,21.0426,21.0602,21.0132,21.0543,35030.104
2013-05-01 12:40:00,35.82,35.94,35.82,35.88,27257.799671592777,21.0484,21.119,21.0484,21.0837,27257.7997
2013-05-01 12:45:00,35.87,35.9,35.83,35.85,49261.08374384237,21.0778,21.0955,21.0543,21.0661,49261.0837
2013-05-01 12:50:00,35.85,35.86,35.82,35.85,18062.3973727422,21.0661,21.0719,21.0484,21.0661,18062.3974
2013-05-01 12:55:00,35.85,35.85,35.7,35.71,48275.86206896552,21.0661,21.0661,20.9779,20.9838,48275.8621
2013-05-01 13:00:00,35.7,35.74,35.65,35.65,34592.227695675974,20.9779,21.0014,20.9485,20.9485,34592.2277
2013-05-01 13:05:00,35.67,35.76,35.64,35.69,59332.23864258347,20.9603,21.0132,20.9427,20.9721,59332.2386
2013-05-01 13:10:00,35.7,35.88,35.69,35.85,64915.161466885605,20.9779,21.0837,20.9721,21.0661,64915.1615
2013-05-01 13:15:00,35.85,35.93,35.84,35.91,60755.33661740559,21.0661,21.1131,21.0602,21.1013,60755.3366
2013-05-01 13:20:00,35.91,36.02,35.91,36.02,155227.14833059662,21.1013,21.166,21.1013,21.166,155227.1483
2013-05-01 13:25:00,36.02,36.06,35.99,36.02,112862.61631089218,21.166,21.1895,21.1483,21.166,112862.6163
2013-05-01 13:30:00,36.02,36.03,35.86,35.86,37328.95457033388,21.166,21.1718,21.0719,21.0719,37328.9546
2013-05-01 13:35:00,35.86,35.86,35.77,35.79,47071.70224411604,21.0719,21.0719,21.0191,21.0308,47071.7022
2013-05-01 13:40:00,35.79,35.79,35.67,35.68,102572.52326217844,21.0308,21.0308,20.9603,20.9662,102572.5233
2013-05-01 13:45:00,35.68,35.71,35.65,35.67,63492.06349206349,20.9662,20.9838,20.9485,20.9603,63492.0635
2013-05-01 13:50:00,35.66,35.72,35.64,35.65,70060.20799124248,20.9544,20.9897,20.9427,20.9485,70060.208
2013-05-01 13:55:00,35.64,35.66,35.56,35.58,189819.3760262726,20.9427,20.9544,20.8957,20.9074,189819.376
2013-05-01 14:00:00,35.58,35.75,35.58,35.65,201751.50519978107,20.9074,21.0073,20.9074,20.9485,201751.5052
2013-05-01 14:05:00,35.64,35.73,35.63,35.68,93924.46633825944,20.9427,20.9956,20.9368,20.9662,93924.4663
2013-05-01 14:10:00,35.68,35.69,35.56,35.62,125998.90530925014,20.9662,20.9721,20.8957,20.9309,125998.9053
2013-05-01 14:15:00,35.62,35.65,35.59,35.61,71592.7750410509,20.9309,20.9485,20.9133,20.925,71592.775
2013-05-01 14:20:00,35.63,35.72,35.63,35.66,136945.81280788177,20.9368,20.9897,20.9368,20.9544,136945.8128
2013-05-01 14:25:00,35.66,35.72,35.64,35.67,56595.51176792556,20.9544,20.9897,20.9427,20.9603,56595.5118
2013-05-01 14:30:00,35.67,35.71,35.66,35.7,46086.48056923919,20.9603,20.9838,20.9544,20.9779,46086.4806
2013-05-01 14:35:00,35.7,35.73,35.67,35.68,94252.8735632184,20.9779,20.9956,20.9603,20.9662,94252.8736
2013-05-01 14:40:00,35.69,35.72,35.67,35.68,53530.37766830871,20.9721,20.9897,20.9603,20.9662,53530.3777
2013-05-01 14:45:00,35.67,35.71,35.64,35.71,68746.57909140667,20.9603,20.9838,20.9427,20.9838,68746.5791
2013-05-01 14:50:00,35.69,35.71,35.58,35.63,102353.5851122058,20.9721,20.9838,20.9074,20.9368,102353.5851
2013-05-01 14:55:00,35.64,35.65,35.62,35.64,86590.03831417624,20.9427,20.9485,20.9309,20.9427,86590.0383
2013-05-01 15:00:00,35.64,35.64,35.54,35.54,105090.31198686371,20.9427,20.9427,20.8839,20.8839,105090.312
2013-05-01 15:05:00,35.54,35.54,35.42,35.42,174603.17460317462,20.8839,20.8839,20.8134,20.8134,174603.1746
2013-05-01 15:10:00,35.43,35.43,35.34,35.35,206020.7991242474,20.8193,20.8193,20.7664,20.7723,206020.7991
2013-05-01 15:15:00,35.35,35.46,35.3,35.41,194854.95347564315,20.7723,20.8369,20.7429,20.8075,194854.9535
2013-05-01 15:20:00,35.41,35.41,35.32,35.34,146579.09140667762,20.8075,20.8075,20.7546,20.7664,146579.0914
2013-05-01 15:25:00,35.33,35.39,35.33,35.35,179857.69020251778,20.7605,20.7958,20.7605,20.7723,179857.6902
2013-05-01 15:30:00,35.36,35.47,35.35,35.46,159168.03503010402,20.7781,20.8428,20.7723,20.8369,159168.035
2013-05-01 15:35:00,35.46,35.48,35.43,35.45,138259.44170771755,20.8369,20.8487,20.8193,20.831,138259.4417
2013-05-01 15:40:00,35.44,35.47,35.41,35.44,179748.2211275315,20.8251,20.8428,20.8075,20.8251,179748.2211
2013-05-01 15:45:00,35.43,35.52,35.4,35.45,316912.9720853859,20.8193,20.8722,20.8016,20.831,316912.9721
2013-05-01 15:50:00,35.45,35.46,35.4,35.42,256157.63546798032,20.831,20.8369,20.8016,20.8134,256157.6355
2013-05-01 15:55:00,35.41,35.46,35.41,35.43,491625.6157635469,20.8075,20.8369,20.8075,20.8193,491625.6158
2013-05-02 09:30:00,36.85,37.38,35.9,36.01,1034500.0,23.6185,23.9582,23.0096,23.0801,1034500.0
2013-05-02 09:35:00,36.03,36.37,35.98,36.22,349700.0,23.093,23.3109,23.0609,23.2147,349700.0
2013-05-02 09:40:00,36.24,36.31,35.91,35.91,283700.0,23.2276,23.2724,23.0161,23.0161,283700.0
2013-05-02 09:45:00,35.91,36.13,35.81,35.92,290900.0,23.0161,23.1571,22.952,23.0225,290900.0
2013-05-02 09:50:00,35.92,36.11,35.91,36.05,247400.0,23.0225,23.1442,23.0161,23.1058,247400.0
2013-05-02 09:55:00,36.05,36.07,35.83,35.94,301300.0,23.1058,23.1186,22.9648,23.0353,301300.0
2013-05-02 10:00:00,35.95,36.1,35.94,36.05,239500.0,23.0417,23.1378,23.0353,23.1058,239500.0
2013-05-02 10:05:00,36.05,36.15,36.0,36.06,174100.0,23.1058,23.1699,23.0737,23.1122,174100.0
2013-05-02 10:10:00,36.08,36.09,36.0,36.03,162300.0,23.125,23.1314,23.0737,23.093,162300.0
2013-05-02 10:15:00,36.03,36.06,36.0,36.0,139300.0,23.093,23.1122,23.0737,23.0737,139300.0
2013-05-02 10:20:00,36.0,36.15,36.0,36.08,174600.0,23.0737,23.1699,23.0737,23.125,174600.0
2013-05-02 10:25:00,36.08,36.35,36.08,36.28,205600.0,23.125,23.2981,23.125,23.2532,205600.0
2013-05-02 10:30:00,36.28,36.45,36.24,36.44,208200.0,23.2532,23.3622,23.2276,23.3558,208200.0
2013-05-02 10:35:00,36.42,36.47,36.31,36.41,209100.0,23.3429,23.375,23.2724,23.3365,209100.0
2013-05-02 10:40:00,36.41,36.56,36.39,36.55,143900.0,23.3365,23.4327,23.3237,23.4263,143900.0
2013-05-02 10:45:00,36.54,36.59,36.37,36.39,186100.0,23.4198,23.4519,23.3109,23.3237,186100.0
2013-05-02 10:50:00,36.39,36.42,36.37,36.4,136000.0,23.3237,23.3429,23.3109,23.3301,136000.0
2013-05-02 10:55:00,36.4,36.5,36.39,36.42,145300.0,23.3301,23.3942,23.3237,23.3429,145300.0
2013-05-02 11:00:00,36.41,36.45,36.32,36.4,124800.0,23.3365,23.3622,23.2788,23.3301,124800.0
2013-05-02 11:05:00,36.4,36.47,36.4,36.47,73300.0,23.3301,23.375,23.3301,23.375,73300.0
2013-05-02 11:10:00,36.47,36.6,36.47,36.56,225000.0,23.375,23.4583,23.375,23.4327,225000.0
2013-05-02 11:15:00,36.55,36.76,36.52,36.75,171600.0,23.4263,23.5609,23.407,23.5544,171600.0
2013-05-02 11:20:00,36.75,36.85,36.72,36.85,185700.0,23.5544,23.6185,23.5352,23.6185,185700.0
2013-05-02 11:25:00,36.85,37.0,36.79,36.79,172400.0,23.6185,23.7147,23.5801,23.5801,172400.0
2013-05-02 11:30:00,36.79,36.9,36.72,36.88,183100.0,23.5801,23.6506,23.5352,23.6378,183100.0
2013-05-02 11:35:00,36.87,36.87,36.76,36.8,43100.0,23.6314,23.6314,23.5609,23.5865,43100.0
2013-05-02 11:40:00,36.8,36.89,36.77,36.86,105800.0,23.5865,23.6442,23.5673,23.6249,105800.0
2013-05-02 11:45:00,36.86,36.99,36.82,36.99,50900.0,23.6249,23.7083,23.5993,23.7083,50900.0
2013-05-02 11:50:00,36.99,37.0,36.92,36.96,67000.0,23.7083,23.7147,23.6634,23.689,67000.0
2013-05-02 11:55:00,36.96,37.07,36.91,36.92,120600.0,23.689,23.7595,23.657,23.6634,120600.0
2013-05-02 12:00:00,36.91,37.05,36.9,37.05,71300.0,23.657,23.7467,23.6506,23.7467,71300.0
2013-05-02 12:05:00,37.04,37.05,36.89,36.95,173900.0,23.7403,23.7467,23.6442,23.6826,173900.0
2013-05-02 12:10:00,36.95,37.07,36.94,37.04,51100.0,23.6826,23.7595,23.6762,23.7403,51100.0
2013-05-02 12:15:00,37.04,37.09,37.02,37.08,54000.0,23.7403,23.7724,23.7275,23.766,54000.0
2013-05-02 12:20:00,37.07,37.07,36.94,36.95,46000.0,23.7595,23.7595,23.6762,23.6826,46000.0
2013-05-02 12:25:00,36.94,36.94,36.84,36.88,45700.0,23.6762,23.6762,23.6121,23.6378,45700.0
2013-05-02 12:30:00,36.89,36.9,36.83,36.89,43000.0,23.6442,23.6506,23.6057,23.6442,43000.0
2013-05-02 12:35:00,36.89,36.9,36.81,36.81,49900.0,23.6442,23.6506,23.5929,23.5929,49900.0
2013-05-02 12:40:00,36.81,36.86,36.8,36.8,40400.0,23.5929,23.6249,23.5865,23.5865,40400.0
2013-05-02 12:45:00,36.8,36.8,36.72,36.77,80600.0,23.5865,23.5865,23.5352,23.5673,80600.0
2013-05-02 12:50:00,36.76,36.8,36.71,36.79,44200.0,23.5609,23.5865,23.5288,23.5801,44200.0
2013-05-02 12:55:00,36.79,36.91,36.76,36.89,58800.0,23.5801,23.657,23.5609,23.6442,58800.0
2013-05-02 13:00:00,36.91,36.97,36.88,36.92,48200.0,23.657,23.6954,23.6378,23.6634,48200.0
2013-05-02 13:05:00,36.92,36.92,36.85,36.88,77800.0,23.6634,23.6634,23.6185,23.6378,77800.0
2013-05-02 13:10:00,36.88,36.88,36.82,36.86,38900.0,23.6378,23.6378,23.5993,23.6249,38900.0
2013-05-02 13:15:00,36.86,36.95,36.84,36.94,61400.0,23.6249,23.6826,23.6121,23.6762,61400.0
2013-05-02 13:20:00,36.93,36.95,36.89,36.89,53300.0,23.6698,23.6826,23.6442,23.6442,53300.0
2013-05-02 13:25:00,36.9,36.95,36.89,36.91,61200.0,23.6506,23.6826,23.6442,23.657,61200.0
2013-05-02 13:30:00,36.92,36.98,36.88,36.98,75500.0,23.6634,23.7019,23.6378,23.7019,75500.0
2013-05-02 13:35:00,36.99,36.99,36.86,36.97,121000.0,23.7083,23.7083,23.6249,23.6954,121000.0
2013-05-02 13:40:00,36.97,37.04,36.97,37.02,111300.0,23.6954,23.7403,23.6954,23.7275,111300.0
2013-05-02 13:45:00,37.02,37.06,37.0,37.03,72500.0,23.7275,23.7531,23.7147,23.7339,72500.0
2013-05-02 13:50:00,37.03,37.04,37.0,37.01,36900.0,23.7339,23.7403,23.7147,23.7211,36900.0
2013-05-02 13:55:00,37.01,37.12,37.0,37.05,50500.0,23.7211,23.7916,23.7147,23.7467,50500.0
2013-05-02 14:00:00,37.05,37.15,37.05,37.13,73800.0,23.7467,23.8108,23.7467,23.798,73800.0
2013-05-02 14:05:00,37.13,37.18,37.09,37.11,59700.0,23.798,23.83,23.7724,23.7852,59700.0
2013-05-02 14:10:00,37.1,37.18,37.09,37.15,145000.0,23.7788,23.83,23.7724,23.8108,145000.0
2013-05-02 14:15:00,37.16,37.26,37.09,37.23,137600.0,23.8172,23.8813,23.7724,23.8621,137600.0
2013-05-02 14:20:00,37.25,37.25,37.06,37.09,55800.0,23.8749,23.8749,23.7531,23.7724,55800.0
2013-05-02 14:25:00,37.08,37.08,37.0,37.01,45300.0,23.766,23.766,23.7147,23.7211,45300.0
2013-05-02 14:30:00,37.02,37.08,37.0,37.06,59400.0,23.7275,23.766,23.7147,23.7531,59400.0
2013-05-02 14:35:00,37.06,37.07,36.99,37.05,54300.0,23.7531,23.7595,23.7083,23.7467,54300.0
2013-05-02 14:40:00,37.06,37.08,37.0,37.02,49100.0,23.7531,23.766,23.7147,23.7275,49100.0
2013-05-02 14:45:00,37.03,37.05,36.95,36.95,90800.0,23.7339,23.7467,23.6826,23.6826,90800.0
2013-05-02 14:50:00,36.96,37.01,36.96,36.97,54300.0,23.689,23.7211,23.689,23.6954,54300.0
2013-05-02 14:55:00,36.98,37.06,36.97,37.05,95500.0,23.7019,23.7531,23.6954,23.7467,95500.0
2013-05-02 15:00:00,37.06,37.13,37.03,37.09,103300.0,23.7531,23.798,23.7339,23.7724,103300.0
2013-05-02 15:05:00,37.08,37.1,36.99,36.99,80800.0,23.766,23.7788,23.7083,23.7083,80800.0
2013-05-02 15:10:00,36.99,37.02,36.99,37.0,51200.0,23.7083,23.7275,23.7083,23.7147,51200.0
2013-05-02 15:15:00,37.0,37.05,36.99,37.01,54300.0,23.7147,23.7467,23.7083,23.7211,54300.0
2013-05-02 15:20:00,37.01,37.02,36.98,37.0,106400.0,23.7211,23.7275,23.7019,23.7147,106400.0
2013-05-02 15:25:00,37.0,37.04,36.98,37.01,60600.0,23.7147,23.7403,23.7019,23.7211,60600.0
2013-05-02 15:30:00,37.0,37.02,36.97,36.97,102900.0,23.7147,23.7275,23.6954,23.6954,102900.0
2013-05-02 15:35:00,36.97,37.03,36.96,37.0,132900.0,23.6954,23.7339,23.689,23.7147,132900.0
2013-05-02 15:40:00,37.0,37.02,36.9,36.95,205900.0,23.7147,23.7275,23.6506,23.6826,205900.0
2013-05-02 15:45:00,36.95,37.0,36.95,36.95,190500.0,23.6826,23.7147,23.6826,23.6826,190500.0
2013-05-02 15:50:00,36.95,37.0,36.9,36.91,232800.0,23.6826,23.7147,23.6506,23.657,232800.0
2013-05-02 15:55:00,36.92,36.98,36.91,36.96,225300.0,23.6634,23.7019,23.657,23.689,225300.0
2013-05-03 09:30:00,36.66,37.05,36.27,36.99,522800.0,23.4968,23.7467,23.2468,23.7083,522800.0
2013-05-03 09:35:00,37.0,37.0,36.77,36.95,208300.0,23.7147,23.7147,23.5673,23.6826,208300.0
2013-05-03 09:40:00,36.94,36.97,36.73,36.9,202500.0,23.6762,23.6954,23.5416,23.6506,202500.0
2013-05-03 09:45:00,36.9,37.03,36.89,37.03,260700.0,23.6506,23.7339,23.6442,23.7339,260700.0
2013-05-03 09:50:00,37.03,37.05,36.9,36.91,183900.0,23.7339,23.7467,23.6506,23.657,183900.0
2013-05-03 09:55:00,36.91,37.02,36.9,37.0,187200.0,23.657,23.7275,23.6506,23.7147,187200.0
2013-05-03 10:00:00,36.99,37.01,36.88,36.9,200300.0,23.7083,23.7211,23.6378,23.6506,200300.0
2013-05-03 10:05:00,36.9,36.97,36.85,36.96,180300.0,23.6506,23.6954,23.6185,23.689,180300.0
2013-05-03 10:10:00,36.96,36.97,36.83,36.87,172500.0,23.689,23.6954,23.6057,23.6314,172500.0
2013-05-03 10:15:00,36.87,36.94,36.84,36.9,124700.0,23.6314,23.6762,23.6121,23.6506,124700.0
2013-05-03 10:20:00,36.9,36.95,36.88,36.91,118200.0,23.6506,23.6826,23.6378,23.657,118200.0
2013-05-03 10:25:00,36.91,37.0,36.9,36.98,171900.0,23.657,23.7147,23.6506,23.7019,171900.0
2013-05-03 10:30:00,36.99,37.11,36.99,37.1,170800.0,23.7083,23.7852,23.7083,23.7788,170800.0
2013-05-03 10:35:00,37.1,37.19,37.08,37.14,209000.0,23.7788,23.8365,23.766,23.8044,209000.0
2013-05-03 10:40:00,37.15,37.29,37.14,37.29,173300.0,23.8108,23.9005,23.8044,23.9005,173300.0
2013-05-03 10:45:00,37.29,37.59,37.28,37.52,308100.0,23.9005,24.0928,23.8941,24.048,308100.0
2013-05-03 10:50:00,37.52,37.63,37.4,37.6,249500.0,24.048,24.1185,23.9711,24.0992,249500.0
2013-05-03 10:55:00,37.59,37.74,37.59,37.67,221100.0,24.0928,24.189,24.0928,24.1441,221100.0
2013-05-03 11:00:00,37.66,37.67,37.43,37.55,184300.0,24.1377,24.1441,23.9903,24.0672,184300.0
2013-05-03 11:05:00,37.54,37.56,37.47,37.55,63900.0,24.0608,24.0736,24.0159,24.0672,63900.0
2013-05-03 11:10:00,37.55,37.69,37.54,37.54,107300.0,24.0672,24.1569,24.0608,24.0608,107300.0
2013-05-03 11:15:00,37.54,37.55,37.46,37.49,82300.0,24.0608,24.0672,24.0095,24.0287,82300.0
2013-05-03 11:20:00,37.49,37.51,37.4,37.49,135600.0,24.0287,24.0416,23.9711,24.0287,135600.0
2013-05-03 11:25:00,37.5,37.5,37.3,37.32,100300.0,24.0351,24.0351,23.907,23.9198,100300.0
2013-05-03 11:30:00,37.33,37.5,37.32,37.45,69100.0,23.9262,24.0351,23.9198,24.0031,69100.0
2013-05-03 11:35:00,37.44,37.47,37.42,37.45,42900.0,23.9967,24.0159,23.9839,24.0031,42900.0
2013-05-03 11:40:00,37.46,37.54,37.42,37.44,60300.0,24.0095,24.0608,23.9839,23.9967,60300.0
2013-05-03 11:45:00,37.44,37.49,37.43,37.47,46300.0,23.9967,24.0287,23.9903,24.0159,46300.0
2013-05-03 11:50:00,37.47,37.59,37.45,37.59,84800.0,24.0159,24.0928,24.0031,24.0928,84800.0
2013-05-03 11:55:00,37.58,37.73,37.58,37.72,188500.0,24.0864,24.1826,24.0864,24.1762,188500.0
2013-05-03 12:00:00,37.73,37.9,37.7,37.8,312400.0,24.1826,24.2915,24.1633,24.2274,312400.0
2013-05-03 12:05:00,37.79,37.81,37.69,37.7,97600.0,24.221,24.2338,24.1569,24.1633,97600.0
2013-05-03 12:10:00,37.69,37.8,37.67,37.8,93500.0,24.1569,24.2274,24.1441,24.2274,93500.0
2013-05-03 12:15:00,37.8,37.8,37.66,37.69,151100.0,24.2274,24.2274,24.1377,24.1569,151100.0
2013-05-03 12:20:00,37.69,37.84,37.69,37.79,73300.0,24.1569,24.2531,24.1569,24.221,73300.0
2013-05-03 12:25:00,37.79,37.8,37.75,37.78,34500.0,24.221,24.2274,24.1954,24.2146,34500.0
2013-05-03 12:30:00,37.78,37.81,37.76,37.81,69800.0,24.2146,24.2338,24.2018,24.2338,69800.0
2013-05-03 12:35:00,37.8,38.03,37.79,38.03,157800.0,24.2274,24.3748,24.221,24.3748,157800.0
2013-05-03 12:40:00,38.04,38.07,38.01,38.04,103300.0,24.3813,24.4005,24.362,24.3813,103300.0
2013-05-03 12:45:00,38.03,38.04,37.89,37.94,168000.0,24.3748,24.3813,24.2851,24.3172,168000.0
2013-05-03 12:50:00,37.94,37.95,37.87,37.88,112700.0,24.3172,24.3236,24.2723,24.2787,112700.0
2013-05-03 12:55:00,37.88,37.88,37.81,37.85,72400.0,24.2787,24.2787,24.2338,24.2595,72400.0
2013-05-03 13:00:00,37.85,37.87,37.79,37.81,62600.0,24.2595,24.2723,24.221,24.2338,62600.0
2013-05-03 13:05:00,37.81,37.85,37.73,37.73,67900.0,24.2338,24.2595,24.1826,24.1826,67900.0
2013-05-03 13:10:00,37.73,37.8,37.68,37.7,95900.0,24.1826,24.2274,24.1505,24.1633,95900.0
2013-05-03 13:15:00,37.7,37.77,37.65,37.66,66200.0,24.1633,24.2082,24.1313,24.1377,66200.0
2013-05-03 13:20:00,37.67,37.75,37.66,37.7,79700.0,24.1441,24.1954,24.1377,24.1633,79700.0
2013-05-03 13:25:00,37.7,37.7,37.64,37.65,63700.0,24.1633,24.1633,24.1249,24.1313,63700.0
2013-05-03 13:30:00,37.65,37.69,37.63,37.63,72100.0,24.1313,24.1569,24.1185,24.1185,72100.0
2013-05-03 13:35:00,37.64,37.78,37.58,37.75,62200.0,24.1249,24.2146,24.0864,24.1954,62200.0
2013-05-03 13:40:00,37.74,37.76,37.7,37.76,35000.0,24.189,24.2018,24.1633,24.2018,35000.0
2013-05-03 13:45:00,37.75,37.77,37.65,37.65,47400.0,24.1954,24.2082,24.1313,24.1313,47400.0
2013-05-03 13:50:00,37.65,37.7,37.6,37.69,84100.0,24.1313,24.1633,24.0992,24.1569,84100.0
2013-05-03 13:55:00,37.7,37.76,37.68,37.7,98300.0,24.1633,24.2018,24.1505,24.1633,98300.0
2013-05-03 14:00:00,37.7,37.71,37.61,37.62,68900.0,24.1633,24.1697,24.1056,24.1121,68900.0
2013-05-03 14:05:00,37.61,37.7,37.6,37.69,61000.0,24.1056,24.1633,24.0992,24.1569,61000.0
2013-05-03 14:10:00,37.7,37.79,37.68,37.78,63100.0,24.1633,24.221,24.1505,24.2146,63100.0
2013-05-03 14:15:00,37.78,37.83,37.76,37.82,69200.0,24.2146,24.2467,24.2018,24.2402,69200.0
2013-05-03 14:20:00,37.82,37.87,37.81,37.86,106100.0,24.2402,24.2723,24.2338,24.2659,106100.0
2013-05-03 14:25:00,37.86,37.87,37.81,37.81,73900.0,24.2659,24.2723,24.2338,24.2338,73900.0
2013-05-03 14:30:00,37.81,37.82,37.68,37.69,90000.0,24.2338,24.2402,24.1505,24.1569,90000.0
2013-05-03 14:35:00,37.68,37.69,37.59,37.6,87700.0,24.1505,24.1569,24.0928,24.0992,87700.0
2013-05-03 14:40:00,37.6,37.64,37.59,37.6,40400.0,24.0992,24.1249,24.0928,24.0992,40400.0
2013-05-03 14:45:00,37.6,37.67,37.59,37.66,47400.0,24.0992,24.1441,24.0928,24.1377,47400.0
2013-05-03 14:50:00,37.67,37.72,37.66,37.68,42300.0,24.1441,24.1762,24.1377,24.1505,42300.0
2013-05-03 14:55:00,37.69,37.72,37.66,37.68,55800.0,24.1569,24.1762,24.1377,24.1505,55800.0
2013-05-03 15:00:00,37.67,37.73,37.64,37.7,75700.0,24.1441,24.1826,24.1249,24.1633,75700.0
2013-05-03 15:05:00,37.69,37.73,37.69,37.73,209100.0,24.1569,24.1826,24.1569,24.1826,209100.0
2013-05-03 15:10:00,37.72,37.77,37.65,37.65,70000.0,24.1762,24.2082,24.1313,24.1313,70000.0
2013-05-03 15:15:00,37.65,37.66,37.57,37.58,80500.0,24.1313,24.1377,24.08,24.0864,80500.0
2013-05-03 15:20:00,37.58,37.67,37.57,37.61,85700.0,24.0864,24.1441,24.08,24.1056,85700.0
2013-05-03 15:25:00,37.62,37.68,37.57,37.67,68700.0,24.1121,24.1505,24.08,24.1441,68700.0
2013-05-03 15:30:00,37.66,37.67,37.6,37.61,105000.0,24.1377,24.1441,24.0992,24.1056,105000.0
2013-05-03 15:35:00,37.62,37.71,37.62,37.66,96400.0,24.1121,24.1697,24.1121,24.1377,96400.0
2013-05-03 15:40:00,37.66,37.67,37.62,37.67,89500.0,24.1377,24.1441,24.1121,24.1441,89500.0
2013-05-03 15:45:00,37.67,37.71,37.64,37.66,169500.0,24.1441,24.1697,24.1249,24.1377,169500.0
2013-05-03 15:50:00,37.66,37.68,37.63,37.63,169300.0,24.1377,24.1505,24.1185,24.1185,169300.0
2013-05-03 15:55:00,37.64,37.65,37.58,37.58,409600.0,24.1249,24.1313,24.0864,24.0864,409600.0
2013-05-06 09:30:00,37.94,38.0,37.74,37.93,220400.0,24.3172,24.3556,24.189,24.3107,220400.0
2013-05-06 09:35:00,37.93,37.96,37.66,37.82,93800.0,24.3107,24.33,24.1377,24.2402,93800.0
2013-05-06 09:40:00,37.83,37.94,37.8,37.9,56100.0,24.2467,24.3172,24.2274,24.2915,56100.0
2013-05-06 09:45:00,37.89,37.98,37.84,37.89,98500.0,24.2851,24.3428,24.2531,24.2851,98500.0
2013-05-06 09:50:00,37.89,38.0,37.85,37.96,107900.0,24.2851,24.3556,24.2595,24.33,107900.0
2013-05-06 09:55:00,37.95,38.0,37.93,37.93,72600.0,24.3236,24.3556,24.3107,24.3107,72600.0
2013-05-06 10:00:00,37.93,38.29,37.93,38.23,284300.0,24.3107,24.5415,24.3107,24.503,284300.0
2013-05-06 10:05:00,38.22,38.22,37.94,37.95,146700.0,24.4966,24.4966,24.3172,24.3236,146700.0
2013-05-06 10:10:00,37.95,38.0,37.9,37.96,99300.0,24.3236,24.3556,24.2915,24.33,99300.0
2013-05-06 10:15:00,37.96,38.01,37.87,37.92,104300.0,24.33,24.362,24.2723,24.3043,104300.0
2013-05-06 10:20:00,37.92,37.93,37.84,37.88,106000.0,24.3043,24.3107,24.2531,24.2787,106000.0
2013-05-06 10:25:00,37.89,37.97,37.74,37.97,141600.0,24.2851,24.3364,24.189,24.3364,141600.0
2013-05-06 10:30:00,37.96,37.98,37.84,37.85,115200.0,24.33,24.3428,24.2531,24.2595,115200.0
2013-05-06 10:35:00,37.85,37.88,37.75,37.79,138900.0,24.2595,24.2787,24.1954,24.221,138900.0
2013-05-06 10:40:00,37.79,37.85,37.69,37.72,148800.0,24.221,24.2595,24.1569,24.1762,148800.0
2013-05-06 10:45:00,37.72,37.75,37.62,37.69,126200.0,24.1762,24.1954,24.1121,24.1569,126200.0
2013-05-06 10:50:00,37.67,37.77,37.67,37.74,119700.0,24.1441,24.2082,24.1441,24.189,119700.0
2013-05-06 10:55:00,37.75,37.77,37.74,37.77,64700.0,24.1954,24.2082,24.189,24.2082,64700.0
2013-05-06 11:00:00,37.77,37.84,37.76,37.81,66900.0,24.2082,24.2531,24.2018,24.2338,66900.0
2013-05-06 11:05:00,37.81,37.92,37.77,37.9,64200.0,24.2338,24.3043,24.2082,24.2915,64200.0
2013-05-06 11:10:00,37.9,37.96,37.83,37.91,74400.0,24.2915,24.33,24.2467,24.2979,74400.0
2013-05-06 11:15:00,37.9,37.94,37.83,37.84,50200.0,24.2915,24.3172,24.2467,24.2531,50200.0
2013-05-06 11:20:00,37.85,37.9,37.83,37.9,36000.0,24.2595,24.2915,24.2467,24.2915,36000.0
2013-05-06 11:25:00,37.9,37.93,37.85,37.89,33300.0,24.2915,24.3107,24.2595,24.2851,33300.0
2013-05-06 11:30:00,37.89,37.92,37.74,37.77,53700.0,24.2851,24.3043,24.189,24.2082,53700.0
2013-05-06 11:35:00,37.76,37.89,37.75,37.87,26300.0,24.2018,24.2851,24.1954,24.2723,26300.0
2013-05-06 11:40:00,37.89,38.01,37.87,37.99,110100.0,24.2851,24.362,24.2723,24.3492,110100.0
2013-05-06 11:45:00,37.99,38.03,37.97,37.99,92900.0,24.3492,24.3748,24.3364,24.3492,92900.0
2013-05-06 11:50:00,38.0,38.0,37.97,37.98,38900.0,24.3556,24.3556,24.3364,24.3428,38900.0
2013-05-06 11:55:00,37.99,38.08,37.95,38.02,98000.0,24.3492,24.4069,24.3236,24.3684,98000.0
2013-05-06 12:00:00,38.02,38.2,38.02,38.14,96500.0,24.3684,24.4838,24.3684,24.4453,96500.0
2013-05-06 12:05:00,38.14,38.23,38.12,38.22,73400.0,24.4453,24.503,24.4325,24.4966,73400.0
2013-05-06 12:10:00,38.23,38.29,38.22,38.29,90000.0,24.503,24.5415,24.4966,24.5415,90000.0
2013-05-06 12:15:00,38.29,38.37,38.24,38.31,130900.0,24.5415,24.5928,24.5094,24.5543,130900.0
2013-05-06 12:20:00,38.29,38.29,38.16,38.22,43600.0,24.5415,24.5415,24.4582,24.4966,43600.0
2013-05-06 12:25:00,38.22,38.27,38.18,38.18,33000.0,24.4966,24.5287,24.471,24.471,33000.0
2013-05-06 12:30:00,38.18,38.23,38.14,38.21,49500.0,24.471,24.503,24.4453,24.4902,49500.0
2013-05-06 12:35:00,38.21,38.29,38.17,38.28,60900.0,24.4902,24.5415,24.4646,24.5351,60900.0
2013-05-06 12:40:00,38.27,38.27,38.19,38.24,46300.0,24.5287,24.5287,24.4774,24.5094,46300.0
2013-05-06 12:45:00,38.23,38.25,38.18,38.24,35600.0,24.503,24.5158,24.471,24.5094,35600.0
2013-05-06 12:50:00,38.24,38.28,38.21,38.23,44300.0,24.5094,24.5351,24.4902,24.503,44300.0
2013-05-06 12:55:00,38.23,38.29,38.18,38.24,77300.0,24.503,24.5415,24.471,24.5094,77300.0
2013-05-06 13:00:00,38.23,38.25,38.18,38.23,28300.0,24.503,24.5158,24.471,24.503,28300.0
2013-05-06 13:05:00,38.23,38.29,38.23,38.27,36100.0,24.503,24.5415,24.503,24.5287,36100.0
2013-05-06 13:10:00,38.27,38.34,38.22,38.22,36100.0,24.5287,24.5735,24.4966,24.4966,36100.0
2013-05-06 13:15:00,38.22,38.28,38.18,38.26,44200.0,24.4966,24.5351,24.471,24.5223,44200.0
2013-05-06 13:20:00,38.27,38.31,38.24,38.31,24900.0,24.5287,24.5543,24.5094,24.5543,24900.0
2013-05-06 13:25:00,38.31,38.34,38.29,38.31,46800.0,24.5543,24.5735,24.5415,24.5543,46800.0
2013-05-06 13:30:00,38.3,38.3,38.22,38.24,47300.0,24.5479,24.5479,24.4966,24.5094,47300.0
2013-05-06 13:35:00,38.24,38.26,38.21,38.25,30000.0,24.5094,24.5223,24.4902,24.5158,30000.0
2013-05-06 13:40:00,38.26,38.29,38.22,38.22,35600.0,24.5223,24.5415,24.4966,24.4966,35600.0
2013-05-06 13:45:00,38.22,38.25,38.2,38.2,23900.0,24.4966,24.5158,24.4838,24.4838,23900.0
2013-05-06 13:50:00,38.2,38.33,38.2,38.27,66100.0,24.4838,24.5671,24.4838,24.5287,66100.0
2013-05-06 13:55:00,38.28,38.44,38.25,38.44,105100.0,24.5351,24.6376,24.5158,24.6376,105100.0
2013-05-06 14:00:00,38.43,38.54,38.43,38.52,204200.0,24.6312,24.7017,24.6312,24.6889,204200.0
2013-05-06 14:05:00,38.53,38.54,38.48,38.5,71500.0,24.6953,24.7017,24.6633,24.6761,71500.0
2013-05-06 14:10:00,38.5,38.63,38.5,38.63,154900.0,24.6761,24.7594,24.6761,24.7594,154900.0
2013-05-06 14:15:00,38.62,38.62,38.52,38.53,56700.0,24.753,24.753,24.6889,24.6953,56700.0
2013-05-06 14:20:00,38.53,38.62,38.52,38.54,98600.0,24.6953,24.753,24.6889,24.7017,98600.0
2013-05-06 14:25:00,38.54,38.54,38.45,38.45,61600.0,24.7017,24.7017,24.644,24.644,61600.0
2013-05-06 14:30:00,38.44,38.49,38.44,38.49,60100.0,24.6376,24.6697,24.6376,24.6697,60100.0
2013-05-06 14:35:00,38.49,38.51,38.43,38.49,44200.0,24.6697,24.6825,24.6312,24.6697,44200.0
2013-05-06 14:40:00,38.49,38.53,38.46,38.47,30000.0,24.6697,24.6953,24.6504,24.6569,30000.0
2013-05-06 14:45:00,38.47,38.47,38.42,38.46,40900.0,24.6569,24.6569,24.6248,24.6504,40900.0
2013-05-06 14:50:00,38.47,38.49,38.42,38.47,44600.0,24.6569,24.6697,24.6248,24.6569,44600.0
2013-05-06 14:55:00,38.47,38.47,38.38,38.38,52800.0,24.6569,24.6569,24.5992,24.5992,52800.0
2013-05-06 15:00:00,38.39,38.45,38.37,38.44,62500.0,24.6056,24.644,24.5928,24.6376,62500.0
2013-05-06 15:05:00,38.44,38.47,38.4,38.46,72100.0,24.6376,24.6569,24.612,24.6504,72100.0
2013-05-06 15:10:00,38.45,38.46,38.34,38.34,49300.0,24.644,24.6504,24.5735,24.5735,49300.0
2013-05-06 15:15:00,38.34,38.35,38.28,38.34,52900.0,24.5735,24.5799,24.5351,24.5735,52900.0
2013-05-06 15:20:00,38.34,38.4,38.3,38.3,49400.0,24.5735,24.612,24.5479,24.5479,49400.0
2013-05-06 15:25:00,38.29,38.31,38.26,38.3,62900.0,24.5415,24.5543,24.5223,24.5479,62900.0
2013-05-06 15:30:00,38.3,38.37,38.3,38.34,63100.0,24.5479,24.5928,24.5479,24.5735,63100.0
2013-05-06 15:35:00,38.34,38.37,38.31,38.34,61900.0,24.5735,24.5928,24.5543,24.5735,61900.0
2013-05-06 15:40:00,38.34,38.39,38.32,38.32,80900.0,24.5735,24.6056,24.5607,24.5607,80900.0
2013-05-06 15:45:00,38.33,38.39,38.32,38.37,135900.0,24.5671,24.6056,24.5607,24.5928,135900.0
2013-05-06 15:50:00,38.36,38.37,38.32,38.33,189500.0,24.5864,24.5928,24.5607,24.5671,189500.0
2013-05-06 15:55:00,38.33,38.38,38.29,38.38,212800.0,24.5671,24.5992,24.5415,24.5992,212800.0
2013-05-07 09:30:00,38.9,39.0,38.73,38.86,261100.0,24.9325,24.9966,24.8235,24.9068,261100.0
2013-05-07 09:35:00,38.86,38.99,38.8,38.84,143200.0,24.9068,24.9901,24.8684,24.894,143200.0
2013-05-07 09:40:00,38.84,38.98,38.56,38.62,265300.0,24.894,24.9837,24.7145,24.753,265300.0
2013-05-07 09:45:00,38.62,38.84,38.6,38.7,261200.0,24.753,24.894,24.7402,24.8043,261200.0
2013-05-07 09:50:00,38.71,38.81,38.66,38.8,110500.0,24.8107,24.8748,24.7786,24.8684,110500.0
2013-05-07 09:55:00,38.77,38.85,38.68,38.83,186500.0,24.8491,24.9004,24.7915,24.8876,186500.0
2013-05-07 10:00:00,38.82,38.84,38.51,38.52,177100.0,24.8812,24.894,24.6825,24.6889,177100.0
2013-05-07 10:05:00,38.51,38.62,38.38,38.39,242900.0,24.6825,24.753,24.5992,24.6056,242900.0
2013-05-07 10:10:00,38.4,38.6,38.39,38.56,196700.0,24.612,24.7402,24.6056,24.7145,196700.0
2013-05-07 10:15:00,38.58,38.64,38.41,38.41,122400.0,24.7274,24.7658,24.6184,24.6184,122400.0
2013-05-07 10:20:00,38.4,38.61,38.34,38.6,128300.0,24.612,24.7466,24.5735,24.7402,128300.0
2013-05-07 10:25:00,38.6,38.73,38.55,38.68,95900.0,24.7402,24.8235,24.7081,24.7915,95900.0
2013-05-07 10:30:00,38.67,38.78,38.66,38.78,96800.0,24.785,24.8555,24.7786,24.8555,96800.0
2013-05-07 10:35:00,38.78,38.99,38.75,38.95,210100.0,24.8555,24.9901,24.8363,24.9645,210100.0
2013-05-07 10:40:00,38.95,38.97,38.76,38.79,116500.0,24.9645,24.9773,24.8427,24.862,116500.0
2013-05-07 10:45:00,38.8,38.95,38.8,38.92,204500.0,24.8684,24.9645,24.8684,24.9453,204500.0
2013-05-07 10:50:00,38.91,38.99,38.9,38.9,129400.0,24.9389,24.9901,24.9325,24.9325,129400.0
2013-05-07 10:55:00,38.9,38.94,38.89,38.9,195600.0,24.9325,24.9581,24.926,24.9325,195600.0
2013-05-07 11:00:00,38.9,38.95,38.89,38.9,102900.0,24.9325,24.9645,24.926,24.9325,102900.0
2013-05-07 11:05:00,38.9,39.01,38.9,38.94,92100.0,24.9325,25.003,24.9325,24.9581,92100.0
2013-05-07 11:10:00,38.94,38.97,38.89,38.91,65300.0,24.9581,24.9773,24.926,24.9389,65300.0
2013-05-07 11:15:00,38.91,38.92,38.8,38.82,114100.0,24.9389,24.9453,24.8684,24.8812,114100.0
2013-05-07 11:20:00,38.83,38.89,38.82,38.86,120800.0,24.8876,24.926,24.8812,24.9068,120800.0
2013-05-07 11:25:00,38.88,38.91,38.84,38.88,49400.0,24.9196,24.9389,24.894,24.9196,49400.0
2013-05-07 11:30:00,38.88,38.96,38.87,38.95,77800.0,24.9196,24.9709,24.9132,24.9645,77800.0
2013-05-07 11:35:00,38.96,39.0,38.95,38.95,60700.0,24.9709,24.9966,24.9645,24.9645,60700.0
2013-05-07 11:40:00,38.95,38.99,38.83,38.84,64200.0,24.9645,24.9901,24.8876,24.894,64200.0
2013-05-07 11:45:00,38.83,38.88,38.8,38.85,136700.0,24.8876,24.9196,24.8684,24.9004,136700.0
2013-05-07 11:50:00,38.85,38.89,38.83,38.87,115500.0,24.9004,24.926,24.8876,24.9132,115500.0
2013-05-07 11:55:00,38.87,39.03,38.86,39.01,198400.0,24.9132,25.0158,24.9068,25.003,198400.0
2013-05-07 12:00:00,39.01,39.06,38.89,38.89,148800.0,25.003,25.035,24.926,24.926,148800.0
2013-05-07 12:05:00,38.9,39.06,38.89,39.02,131500.0,24.9325,25.035,24.926,25.0094,131500.0
2013-05-07 12:10:00,39.03,39.11,38.99,39.11,140800.0,25.0158,25.0671,24.9901,25.0671,140800.0
2013-05-07 12:15:00,39.1,39.14,39.09,39.13,101300.0,25.0606,25.0863,25.0542,25.0799,101300.0
2013-05-07 12:20:00,39.13,39.2,39.05,39.2,111300.0,25.0799,25.1247,25.0286,25.1247,111300.0
2013-05-07 12:25:00,39.2,39.21,39.07,39.1,66600.0,25.1247,25.1311,25.0414,25.0606,66600.0
2013-05-07 12:30:00,39.11,39.22,39.07,39.2,249600.0,25.0671,25.1376,25.0414,25.1247,249600.0
2013-05-07 12:35:00,39.2,39.23,39.14,39.15,110500.0,25.1247,25.144,25.0863,25.0927,110500.0
2013-05-07 12:40:00,39.15,39.29,39.13,39.27,144200.0,25.0927,25.1824,25.0799,25.1696,144200.0
2013-05-07 12:45:00,39.28,39.33,39.25,39.27,86800.0,25.176,25.2081,25.1568,25.1696,86800.0
2013-05-07 12:50:00,39.28,39.35,39.25,39.33,137600.0,25.176,25.2209,25.1568,25.2081,137600.0
2013-05-07 12:55:00,39.31,39.31,39.2,39.2,89900.0,25.1952,25.1952,25.1247,25.1247,89900.0
2013-05-07 13:00:00,39.22,39.27,39.16,39.23,94400.0,25.1376,25.1696,25.0991,25.144,94400.0
2013-05-07 13:05:00,39.23,39.25,39.16,39.23,142900.0,25.144,25.1568,25.0991,25.144,142900.0
2013-05-07 13:10:00,39.23,39.29,39.21,39.29,86500.0,25.144,25.1824,25.1311,25.1824,86500.0
2013-05-07 13:15:00,39.28,39.28,39.19,39.23,54600.0,25.176,25.176,25.1183,25.144,54600.0
2013-05-07 13:20:00,39.23,39.25,39.2,39.21,58700.0,25.144,25.1568,25.1247,25.1311,58700.0
2013-05-07 13:25:00,39.21,39.27,39.2,39.23,52700.0,25.1311,25.1696,25.1247,25.144,52700.0
2013-05-07 13:30:00,39.23,39.27,39.2,39.27,61900.0,25.144,25.1696,25.1247,25.1696,61900.0
2013-05-07 13:35:00,39.27,39.35,39.25,39.3,85100.0,25.1696,25.2209,25.1568,25.1888,85100.0
2013-05-07 13:40:00,39.29,39.37,39.29,39.37,97000.0,25.1824,25.2337,25.1824,25.2337,97000.0
2013-05-07 13:45:00,39.38,39.38,39.31,39.32,72600.0,25.2401,25.2401,25.1952,25.2017,72600.0
2013-05-07 13:50:00,39.31,39.32,39.24,39.28,85700.0,25.1952,25.2017,25.1504,25.176,85700.0
2013-05-07 13:55:00,39.28,39.28,39.21,39.21,54800.0,25.176,25.176,25.1311,25.1311,54800.0
2013-05-07 14:00:00,39.21,39.23,39.15,39.18,115300.0,25.1311,25.144,25.0927,25.1119,115300.0
2013-05-07 14:05:00,39.18,39.23,39.15,39.19,101100.0,25.1119,25.144,25.0927,25.1183,101100.0
2013-05-07 14:10:00,39.2,39.29,39.18,39.27,134100.0,25.1247,25.1824,25.1119,25.1696,134100.0
2013-05-07 14:15:00,39.27,39.34,39.27,39.32,123200.0,25.1696,25.2145,25.1696,25.2017,123200.0
2013-05-07 14:20:00,39.32,39.34,39.29,39.3,89500.0,25.2017,25.2145,25.1824,25.1888,89500.0
2013-05-07 14:25:00,39.3,39.36,39.29,39.33,89500.0,25.1888,25.2273,25.1824,25.2081,89500.0
2013-05-07 14:30:00,39.33,39.33,39.25,39.25,80300.0,25.2081,25.2081,25.1568,25.1568,80300.0
2013-05-07 14:35:00,39.25,39.25,39.2,39.23,50000.0,25.1568,25.1568,25.1247,25.144,50000.0
2013-05-07 14:40:00,39.23,39.29,39.22,39.27,83400.0,25.144,25.1824,25.1376,25.1696,83400.0
2013-05-07 14:45:00,39.27,39.31,39.23,39.29,94700.0,25.1696,25.1952,25.144,25.1824,94700.0
2013-05-07 14:50:00,39.28,39.33,39.22,39.25,143200.0,25.176,25.2081,25.1376,25.1568,143200.0
2013-05-07 14:55:00,39.25,39.26,39.2,39.26,85000.0,25.1568,25.1632,25.1247,25.1632,85000.0
2013-05-07 15:00:00,39.25,39.27,39.23,39.24,95000.0,25.1568,25.1696,25.144,25.1504,95000.0
2013-05-07 15:05:00,39.24,39.25,39.17,39.17,84500.0,25.1504,25.1568,25.1055,25.1055,84500.0
2013-05-07 15:10:00,39.17,39.19,39.13,39.18,81000.0,25.1055,25.1183,25.0799,25.1119,81000.0
2013-05-07 15:15:00,39.18,39.19,39.13,39.15,98200.0,25.1119,25.1183,25.0799,25.0927,98200.0
2013-05-07 15:20:00,39.16,39.23,39.16,39.22,76800.0,25.0991,25.144,25.0991,25.1376,76800.0
2013-05-07 15:25:00,39.23,39.24,39.18,39.19,93000.0,25.144,25.1504,25.1119,25.1183,93000.0
2013-05-07 15:30:00,39.19,39.22,39.12,39.12,131600.0,25.1183,25.1376,25.0735,25.0735,131600.0
2013-05-07 15:35:00,39.13,39.13,39.03,39.09,164400.0,25.0799,25.0799,25.0158,25.0542,164400.0
2013-05-07 15:40:00,39.09,39.12,39.03,39.03,177800.0,25.0542,25.0735,25.0158,25.0158,177800.0
2013-05-07 15:45:00,39.02,39.05,38.96,38.97,283900.0,25.0094,25.0286,24.9709,24.9773,283900.0
2013-05-07 15:50:00,38.97,39.02,38.96,39.0,380100.0,24.9773,25.0094,24.9709,24.9966,380100.0
2013-05-07 15:55:00,39.0,39.12,38.99,39.11,357300.0,24.9966,25.0735,24.9901,25.0671,357300.0
2013-05-08 09:30:00,39.2,39.2,39.02,39.2,214500.0,25.1247,25.1247,25.0094,25.1247,214500.0
2013-05-08 09:35:00,39.2,39.3,39.14,39.23,225000.0,25.1247,25.1888,25.0863,25.144,225000.0
2013-05-08 09:40:00,39.24,39.28,39.05,39.27,101700.0,25.1504,25.176,25.0286,25.1696,101700.0
2013-05-08 09:45:00,39.26,39.37,39.26,39.33,98300.0,25.1632,25.2337,25.1632,25.2081,98300.0
2013-05-08 09:50:00,39.34,39.41,39.32,39.41,67800.0,25.2145,25.2593,25.2017,25.2593,67800.0
2013-05-08 09:55:00,39.42,39.5,39.41,39.47,139700.0,25.2657,25.317,25.2593,25.2978,139700.0
2013-05-08 10:00:00,39.45,39.72,39.44,39.66,228800.0,25.285,25.458,25.2786,25.4196,228800.0
2013-05-08 10:05:00,39.65,39.72,39.57,39.6,103600.0,25.4132,25.458,25.3619,25.3811,103600.0
2013-05-08 10:10:00,39.6,39.72,39.54,39.68,133600.0,25.3811,25.458,25.3427,25.4324,133600.0
2013-05-08 10:15:00,39.68,39.71,39.58,39.64,107600.0,25.4324,25.4516,25.3683,25.4068,107600.0
2013-05-08 10:20:00,39.64,39.65,39.56,39.58,85700.0,25.4068,25.4132,25.3555,25.3683,85700.0
2013-05-08 10:25:00,39.57,39.66,39.55,39.65,165200.0,25.3619,25.4196,25.3491,25.4132,165200.0
2013-05-08 10:30:00,39.65,39.73,39.59,39.7,137000.0,25.4132,25.4644,25.3747,25.4452,137000.0
2013-05-08 10:35:00,39.7,39.84,39.65,39.65,204600.0,25.4452,25.5349,25.4132,25.4132,204600.0
2013-05-08 10:40:00,39.65,39.66,39.5,39.5,141200.0,25.4132,25.4196,25.317,25.317,141200.0
2013-05-08 10:45:00,39.51,39.56,39.44,39.53,193900.0,25.3234,25.3555,25.2786,25.3362,193900.0
2013-05-08 10:50:00,39.53,39.62,39.49,39.59,112700.0,25.3362,25.3939,25.3106,25.3747,112700.0
2013-05-08 10:55:00,39.58,39.6,39.51,39.51,50100.0,25.3683,25.3811,25.3234,25.3234,50100.0
2013-05-08 11:00:00,39.51,39.53,39.47,39.52,61300.0,25.3234,25.3362,25.2978,25.3298,61300.0
2013-05-08 11:05:00,39.53,39.6,39.53,39.6,94800.0,25.3362,25.3811,25.3362,25.3811,94800.0
2013-05-08 11:10:00,39.59,39.65,39.55,39.58,74300.0,25.3747,25.4132,25.3491,25.3683,74300.0
2013-05-08 11:15:00,39.59,39.6,39.55,39.59,47900.0,25.3747,25.3811,25.3491,25.3747,47900.0
2013-05-08 11:20:00,39.59,39.63,39.53,39.55,123500.0,25.3747,25.4003,25.3362,25.3491,123500.0
2013-05-08 11:25:00,39.54,39.55,39.4,39.4,98400.0,25.3427,25.3491,25.2529,25.2529,98400.0
2013-05-08 11:30:00,39.41,39.42,39.33,39.34,105200.0,25.2593,25.2657,25.2081,25.2145,105200.0
2013-05-08 11:35:00,39.34,39.42,39.33,39.39,164300.0,25.2145,25.2657,25.2081,25.2465,164300.0
2013-05-08 11:40:00,39.39,39.39,39.05,39.15,294800.0,25.2465,25.2465,25.0286,25.0927,294800.0
2013-05-08 11:45:00,39.14,39.18,38.95,38.99,202400.0,25.0863,25.1119,24.9645,24.9901,202400.0
2013-05-08 11:50:00,38.97,39.07,38.91,38.91,147000.0,24.9773,25.0414,24.9389,24.9389,147000.0
2013-05-08 11:55:00,38.91,39.14,38.9,39.04,212700.0,24.9389,25.0863,24.9325,25.0222,212700.0
2013-05-08 12:00:00,39.05,39.05,38.96,39.03,89400.0,25.0286,25.0286,24.9709,25.0158,89400.0
2013-05-08 12:05:00,39.03,39.04,38.91,38.97,73000.0,25.0158,25.0222,24.9389,24.9773,73000.0
2013-05-08 12:10:00,38.97,38.97,38.68,38.68,189800.0,24.9773,24.9773,24.7915,24.7915,189800.0
2013-05-08 12:15:00,38.68,38.79,38.68,38.73,120000.0,24.7915,24.862,24.7915,24.8235,120000.0
2013-05-08 12:20:00,38.73,38.87,38.7,38.87,125500.0,24.8235,24.9132,24.8043,24.9132,125500.0
2013-05-08 12:25:00,38.88,38.88,38.59,38.59,114000.0,24.9196,24.9196,24.7338,24.7338,114000.0
2013-05-08 12:30:00,38.59,38.65,38.55,38.58,102100.0,24.7338,24.7722,24.7081,24.7274,102100.0
2013-05-08 12:35:00,38.57,38.66,38.57,38.65,31500.0,24.7209,24.7786,24.7209,24.7722,31500.0
2013-05-08 12:40:00,38.64,38.64,38.56,38.57,33000.0,24.7658,24.7658,24.7145,24.7209,33000.0
2013-05-08 12:45:00,38.57,38.62,38.54,38.54,66400.0,24.7209,24.753,24.7017,24.7017,66400.0
2013-05-08 12:50:00,38.54,38.55,38.42,38.42,114300.0,24.7017,24.7081,24.6248,24.6248,114300.0
2013-05-08 12:55:00,38.44,38.61,38.42,38.61,75200.0,24.6376,24.7466,24.6248,24.7466,75200.0
2013-05-08 13:00:00,38.61,38.65,38.55,38.55,59800.0,24.7466,24.7722,24.7081,24.7081,59800.0
2013-05-08 13:05:00,38.55,38.65,38.55,38.62,81000.0,24.7081,24.7722,24.7081,24.753,81000.0
2013-05-08 13:10:00,38.61,38.65,38.6,38.63,58100.0,24.7466,24.7722,24.7402,24.7594,58100.0
2013-05-08 13:15:00,38.63,38.65,38.58,38.61,51100.0,24.7594,24.7722,24.7274,24.7466,51100.0
2013-05-08 13:20:00,38.61,38.61,38.54,38.55,49200.0,24.7466,24.7466,24.7017,24.7081,49200.0
2013-05-08 13:25:00,38.55,38.55,38.45,38.47,91700.0,24.7081,24.7081,24.644,24.6569,91700.0
2013-05-08 13:30:00,38.46,38.55,38.4,38.55,67100.0,24.6504,24.7081,24.612,24.7081,67100.0
2013-05-08 13:35:00,38.55,38.56,38.5,38.55,68300.0,24.7081,24.7145,24.6761,24.7081,68300.0
2013-05-08 13:40:00,38.55,38.55,38.43,38.45,79300.0,24.7081,24.7081,24.6312,24.644,79300.0
2013-05-08 13:45:00,38.45,38.47,38.33,38.34,207400.0,24.644,24.6569,24.5671,24.5735,207400.0
2013-05-08 13:50:00,38.33,38.35,38.24,38.3,109800.0,24.5671,24.5799,24.5094,24.5479,109800.0
2013-05-08 13:55:00,38.31,38.36,38.28,38.29,93500.0,24.5543,24.5864,24.5351,24.5415,93500.0
2013-05-08 14:00:00,38.29,38.3,38.2,38.25,218500.0,24.5415,24.5479,24.4838,24.5158,218500.0
2013-05-08 14:05:00,38.24,38.24,38.1,38.13,224600.0,24.5094,24.5094,24.4197,24.4389,224600.0
2013-05-08 14:10:00,38.13,38.25,38.13,38.17,105000.0,24.4389,24.5158,24.4389,24.4646,105000.0
2013-05-08 14:15:00,38.16,38.18,38.02,38.13,178800.0,24.4582,24.471,24.3684,24.4389,178800.0
2013-05-08 14:20:00,38.13,38.18,38.04,38.06,168200.0,24.4389,24.471,24.3813,24.3941,168200.0
2013-05-08 14:25:00,38.06,38.07,37.92,37.96,192200.0,24.3941,24.4005,24.3043,24.33,192200.0
2013-05-08 14:30:00,37.97,37.98,37.8,37.82,286200.0,24.3364,24.3428,24.2274,24.2402,286200.0
2013-05-08 14:35:00,37.81,37.94,37.78,37.94,188800.0,24.2338,24.3172,24.2146,24.3172,188800.0
2013-05-08 14:40:00,37.93,37.93,37.76,37.77,148100.0,24.3107,24.3107,24.2018,24.2082,148100.0
2013-05-08 14:45:00,37.77,37.8,37.65,37.8,170500.0,24.2082,24.2274,24.1313,24.2274,170500.0
2013-05-08 14:50:00,37.8,37.9,37.77,37.87,118400.0,24.2274,24.2915,24.2082,24.2723,118400.0
2013-05-08 14:55:00,37.86,38.01,37.86,38.0,181500.0,24.2659,24.362,24.2659,24.3556,181500.0
2013-05-08 15:00:00,37.99,38.08,37.99,38.05,125200.0,24.3492,24.4069,24.3492,24.3877,125200.0
2013-05-08 15:05:00,38.06,38.08,38.01,38.07,61100.0,24.3941,24.4069,24.362,24.4005,61100.0
2013-05-08 15:10:00,38.06,38.12,38.05,38.11,82200.0,24.3941,24.4325,24.3877,24.4261,82200.0
2013-05-08 15:15:00,38.11,38.21,38.07,38.15,141800.0,24.4261,24.4902,24.4005,24.4518,141800.0
2013-05-08 15:20:00,38.14,38.2,38.12,38.16,105600.0,24.4453,24.4838,24.4325,24.4582,105600.0
2013-05-08 15:25:00,38.17,38.27,38.16,38.21,137800.0,24.4646,24.5287,24.4582,24.4902,137800.0
2013-05-08 15:30:00,38.2,38.22,38.16,38.17,108200.0,24.4838,24.4966,24.4582,24.4646,108200.0
2013-05-08 15:35:00,38.17,38.17,38.08,38.09,205900.0,24.4646,24.4646,24.4069,24.4133,205900.0
2013-05-08 15:40:00,38.1,38.15,38.09,38.11,90400.0,24.4197,24.4518,24.4133,24.4261,90400.0
2013-05-08 15:45:00,38.12,38.24,38.12,38.24,149000.0,24.4325,24.5094,24.4325,24.5094,149000.0
2013-05-08 15:50:00,38.24,38.27,38.16,38.23,250600.0,24.5094,24.5287,24.4582,24.503,250600.0
2013-05-08 15:55:00,38.23,38.29,38.21,38.25,275000.0,24.503,24.5415,24.4902,24.5158,275000.0
2013-05-09 09:30:00,38.67,38.67,38.21,38.29,194300.0,24.785,24.785,24.4902,24.5415,194300.0
2013-05-09 09:35:00,38.3,38.41,38.28,38.34,51600.0,24.5479,24.6184,24.5351,24.5735,51600.0
2013-05-09 09:40:00,38.33,38.49,38.3,38.43,106400.0,24.5671,24.6697,24.5479,24.6312,106400.0
2013-05-09 09:45:00,38.43,38.46,38.09,38.21,207100.0,24.6312,24.6504,24.4133,24.4902,207100.0
2013-05-09 09:50:00,38.21,38.39,38.13,38.25,140300.0,24.4902,24.6056,24.4389,24.5158,140300.0
2013-05-09 09:55:00,38.27,38.27,38.03,38.09,165300.0,24.5287,24.5287,24.3748,24.4133,165300.0
2013-05-09 10:00:00,38.09,38.19,38.08,38.11,86600.0,24.4133,24.4774,24.4069,24.4261,86600.0
2013-05-09 10:05:00,38.11,38.16,37.96,38.06,195400.0,24.4261,24.4582,24.33,24.3941,195400.0
2013-05-09 10:10:00,38.06,38.15,38.02,38.07,99900.0,24.3941,24.4518,24.3684,24.4005,99900.0
2013-05-09 10:15:00,38.06,38.22,38.06,38.08,171700.0,24.3941,24.4966,24.3941,24.4069,171700.0
2013-05-09 10:20:00,38.08,38.12,38.01,38.08,94100.0,24.4069,24.4325,24.362,24.4069,94100.0
2013-05-09 10:25:00,38.09,38.22,38.07,38.13,120800.0,24.4133,24.4966,24.4005,24.4389,120800.0
2013-05-09 10:30:00,38.13,38.13,38.06,38.11,69200.0,24.4389,24.4389,24.3941,24.4261,69200.0
2013-05-09 10:35:00,38.11,38.17,38.04,38.15,85900.0,24.4261,24.4646,24.3813,24.4518,85900.0
2013-05-09 10:40:00,38.14,38.21,38.05,38.21,94600.0,24.4453,24.4902,24.3877,24.4902,94600.0
2013-05-09 10:45:00,38.22,38.32,38.16,38.22,155300.0,24.4966,24.5607,24.4582,24.4966,155300.0
2013-05-09 10:50:00,38.22,38.22,38.06,38.08,57600.0,24.4966,24.4966,24.3941,24.4069,57600.0
2013-05-09 10:55:00,38.08,38.15,38.05,38.09,109800.0,24.4069,24.4518,24.3877,24.4133,109800.0
2013-05-09 11:00:00,38.09,38.24,38.05,38.21,54500.0,24.4133,24.5094,24.3877,24.4902,54500.0
2013-05-09 11:05:00,38.22,38.3,38.22,38.3,58400.0,24.4966,24.5479,24.4966,24.5479,58400.0
2013-05-09 11:10:00,38.29,38.37,38.28,38.28,112100.0,24.5415,24.5928,24.5351,24.5351,112100.0
2013-05-09 11:15:00,38.29,38.38,38.28,38.31,63600.0,24.5415,24.5992,24.5351,24.5543,63600.0
2013-05-09 11:20:00,38.31,38.48,38.29,38.4,85700.0,24.5543,24.6633,24.5415,24.612,85700.0
2013-05-09 11:25:00,38.41,38.43,38.34,38.4,60100.0,24.6184,24.6312,24.5735,24.612,60100.0
2013-05-09 11:30:00,38.41,38.41,38.31,38.33,133800.0,24.6184,24.6184,24.5543,24.5671,133800.0
2013-05-09 11:35:00,38.33,38.36,38.29,38.31,91200.0,24.5671,24.5864,24.5415,24.5543,91200.0
2013-05-09 11:40:00,38.31,38.32,38.21,38.26,66900.0,24.5543,24.5607,24.4902,24.5223,66900.0
2013-05-09 11:45:00,38.25,38.31,38.21,38.21,120700.0,24.5158,24.5543,24.4902,24.4902,120700.0
2013-05-09 11:50:00,38.21,38.24,38.18,38.22,46400.0,24.4902,24.5094,24.471,24.4966,46400.0
2013-05-09 11:55:00,38.22,38.29,38.2,38.27,54100.0,24.4966,24.5415,24.4838,24.5287,54100.0
2013-05-09 12:00:00,38.26,38.3,38.22,38.23,122800.0,24.5223,24.5479,24.4966,24.503,122800.0
2013-05-09 12:05:00,38.23,38.24,38.18,38.21,51600.0,24.503,24.5094,24.471,24.4902,51600.0
2013-05-09 12:10:00,38.22,38.24,38.19,38.21,27600.0,24.4966,24.5094,24.4774,24.4902,27600.0
2013-05-09 12:15:00,38.21,38.28,38.21,38.26,21100.0,24.4902,24.5351,24.4902,24.5223,21100.0
2013-05-09 12:20:00,38.25,38.25,38.18,38.24,36800.0,24.5158,24.5158,24.471,24.5094,36800.0
2013-05-09 12:25:00,38.23,38.29,38.21,38.22,43800.0,24.503,24.5415,24.4902,24.4966,43800.0
2013-05-09 12:30:00,38.23,38.3,38.22,38.25,24600.0,24.503,24.5479,24.4966,24.5158,24600.0
2013-05-09 12:35:00,38.26,38.28,38.23,38.25,31900.0,24.5223,24.5351,24.503,24.5158,31900.0
2013-05-09 12:40:00,38.25,38.3,38.25,38.25,65600.0,24.5158,24.5479,24.5158,24.5158,65600.0
2013-05-09 12:45:00,38.25,38.31,38.23,38.27,53500.0,24.5158,24.5543,24.503,24.5287,53500.0
2013-05-09 12:50:00,38.28,38.31,38.25,38.25,44000.0,24.5351,24.5543,24.5158,24.5158,44000.0
2013-05-09 12:55:00,38.25,38.34,38.25,38.32,44900.0,24.5158,24.5735,24.5158,24.5607,44900.0
2013-05-09 13:00:00,38.32,38.34,38.26,38.3,52500.0,24.5607,24.5735,24.5223,24.5479,52500.0
2013-05-09 13:05:00,38.31,38.34,38.28,38.33,62800.0,24.5543,24.5735,24.5351,24.5671,62800.0
2013-05-09 13:10:00,38.33,38.35,38.3,38.32,76600.0,24.5671,24.5799,24.5479,24.5607,76600.0
2013-05-09 13:15:00,38.32,38.32,38.21,38.23,62100.0,24.5607,24.5607,24.4902,24.503,62100.0
2013-05-09 13:20:00,38.23,38.25,38.21,38.24,37200.0,24.503,24.5158,24.4902,24.5094,37200.0
2013-05-09 13:25:00,38.23,38.32,38.23,38.32,33100.0,24.503,24.5607,24.503,24.5607,33100.0
2013-05-09 13:30:00,38.32,38.38,38.32,38.34,89600.0,24.5607,24.5992,24.5607,24.5735,89600.0
2013-05-09 13:35:00,38.35,38.4,38.33,38.37,57700.0,24.5799,24.612,24.5671,24.5928,57700.0
2013-05-09 13:40:00,38.37,38.4,38.33,38.34,62500.0,24.5928,24.612,24.5671,24.5735,62500.0
2013-05-09 13:45:00,38.36,38.4,38.34,38.37,45500.0,24.5864,24.612,24.5735,24.5928,45500.0
2013-05-09 13:50:00,38.37,38.38,38.3,38.3,88500.0,24.5928,24.5992,24.5479,24.5479,88500.0
2013-05-09 13:55:00,38.3,38.37,38.27,38.36,108000.0,24.5479,24.5928,24.5287,24.5864,108000.0
2013-05-09 14:00:00,38.36,38.39,38.33,38.34,89500.0,24.5864,24.6056,24.5671,24.5735,89500.0
2013-05-09 14:05:00,38.34,38.39,38.3,38.31,62300.0,24.5735,24.6056,24.5479,24.5543,62300.0
2013-05-09 14:10:00,38.31,38.38,38.29,38.38,30600.0,24.5543,24.5992,24.5415,24.5992,30600.0
2013-05-09 14:15:00,38.38,38.45,38.33,38.42,127100.0,24.5992,24.644,24.5671,24.6248,127100.0
2013-05-09 14:20:00,38.42,38.43,38.4,38.4,82800.0,24.6248,24.6312,24.612,24.612,82800.0
2013-05-09 14:25:00,38.4,38.5,38.4,38.49,88900.0,24.612,24.6761,24.612,24.6697,88900.0
2013-05-09 14:30:00,38.49,38.5,38.43,38.44,76300.0,24.6697,24.6761,24.6312,24.6376,76300.0
2013-05-09 14:35:00,38.43,38.45,38.31,38.36,79700.0,24.6312,24.644,24.5543,24.5864,79700.0
2013-05-09 14:40:00,38.35,38.38,38.3,38.32,64200.0,24.5799,24.5992,24.5479,24.5607,64200.0
2013-05-09 14:45:00,38.32,38.32,38.21,38.22,66100.0,24.5607,24.5607,24.4902,24.4966,66100.0
2013-05-09 14:50:00,38.21,38.23,38.11,38.14,121300.0,24.4902,24.503,24.4261,24.4453,121300.0
2013-05-09 14:55:00,38.14,38.14,38.04,38.04,81700.0,24.4453,24.4453,24.3813,24.3813,81700.0
2013-05-09 15:00:00,38.05,38.2,37.98,38.16,174900.0,24.3877,24.4838,24.3428,24.4582,174900.0
2013-05-09 15:05:00,38.16,38.28,38.15,38.25,116300.0,24.4582,24.5351,24.4518,24.5158,116300.0
2013-05-09 15:10:00,38.25,38.27,38.24,38.24,56800.0,24.5158,24.5287,24.5094,24.5094,56800.0
2013-05-09 15:15:00,38.25,38.28,38.21,38.27,82600.0,24.5158,24.5351,24.4902,24.5287,82600.0
2013-05-09 15:20:00,38.28,38.4,38.26,38.4,153100.0,24.5351,24.612,24.5223,24.612,153100.0
2013-05-09 15:25:00,38.4,38.41,38.36,38.39,74600.0,24.612,24.6184,24.5864,24.6056,74600.0
2013-05-09 15:30:00,38.39,38.41,38.35,38.37,151300.0,24.6056,24.6184,24.5799,24.5928,151300.0
2013-05-09 15:35:00,38.37,38.39,38.31,38.31,97800.0,24.5928,24.6056,24.5543,24.5543,97800.0
2013-05-09 15:40:00,38.3,38.34,38.3,38.31,66900.0,24.5479,24.5735,24.5479,24.5543,66900.0
2013-05-09 15:45:00,38.32,38.33,38.24,38.27,204500.0,24.5607,24.5671,24.5094,24.5287,204500.0
2013-05-09 15:50:00,38.27,38.3,38.16,38.19,270500.0,24.5287,24.5479,24.4582,24.4774,270500.0
2013-05-09 15:55:00,38.2,38.28,38.17,38.24,341800.0,24.4838,24.5351,24.4646,24.5094,341800.0
2013-05-10 09:30:00,38.1,38.1,37.74,37.81,256500.0,24.4197,24.4197,24.189,24.2338,256500.0
2013-05-10 09:35:00,37.83,37.95,37.75,37.89,132200.0,24.2467,24.3236,24.1954,24.2851,132200.0
2013-05-10 09:40:00,37.89,37.97,37.84,37.97,126600.0,24.2851,24.3364,24.2531,24.3364,126600.0
2013-05-10 09:45:00,37.94,38.04,37.73,37.74,91300.0,24.3172,24.3813,24.1826,24.189,91300.0
2013-05-10 09:50:00,37.73,37.75,37.55,37.57,149500.0,24.1826,24.1954,24.0672,24.08,149500.0
2013-05-10 09:55:00,37.57,37.99,37.57,37.91,141100.0,24.08,24.3492,24.08,24.2979,141100.0
2013-05-10 10:00:00,37.92,38.03,37.85,37.94,123200.0,24.3043,24.3748,24.2595,24.3172,123200.0
2013-05-10 10:05:00,37.96,38.01,37.82,37.86,107900.0,24.33,24.362,24.2402,24.2659,107900.0
2013-05-10 10:10:00,37.86,38.04,37.84,38.01,125600.0,24.2659,24.3813,24.2531,24.362,125600.0
2013-05-10 10:15:00,38.02,38.12,38.0,38.01,116700.0,24.3684,24.4325,24.3556,24.362,116700.0
2013-05-10 10:20:00,38.01,38.01,37.87,37.91,72300.0,24.362,24.362,24.2723,24.2979,72300.0
2013-05-10 10:25:00,37.91,38.0,37.91,37.95,72800.0,24.2979,24.3556,24.2979,24.3236,72800.0
2013-05-10 10:30:00,37.95,37.95,37.77,37.77,165000.0,24.3236,24.3236,24.2082,24.2082,165000.0
2013-05-10 10:35:00,37.79,37.92,37.77,37.89,90600.0,24.221,24.3043,24.2082,24.2851,90600.0
2013-05-10 10:40:00,37.9,37.98,37.8,37.94,81200.0,24.2915,24.3428,24.2274,24.3172,81200.0
2013-05-10 10:45:00,37.95,38.09,37.94,38.09,98300.0,24.3236,24.4133,24.3172,24.4133,98300.0
2013-05-10 10:50:00,38.08,38.11,38.01,38.06,72500.0,24.4069,24.4261,24.362,24.3941,72500.0
2013-05-10 10:55:00,38.04,38.23,38.03,38.23,131800.0,24.3813,24.503,24.3748,24.503,131800.0
2013-05-10 11:00:00,38.22,38.25,38.13,38.18,88000.0,24.4966,24.5158,24.4389,24.471,88000.0
2013-05-10 11:05:00,38.19,38.32,38.18,38.25,155400.0,24.4774,24.5607,24.471,24.5158,155400.0
2013-05-10 11:10:00,38.25,38.36,38.21,38.34,112900.0,24.5158,24.5864,24.4902,24.5735,112900.0
2013-05-10 11:15:00,38.33,38.43,38.3,38.41,76400.0,24.5671,24.6312,24.5479,24.6184,76400.0
2013-05-10 11:20:00,38.41,38.41,38.31,38.37,89700.0,24.6184,24.6184,24.5543,24.5928,89700.0
2013-05-10 11:25:00,38.36,38.48,38.32,38.47,69800.0,24.5864,24.6633,24.5607,24.6569,69800.0
2013-05-10 11:30:00,38.47,38.47,38.39,38.42,72900.0,24.6569,24.6569,24.6056,24.6248,72900.0
2013-05-10 11:35:00,38.43,38.45,38.31,38.33,45800.0,24.6312,24.644,24.5543,24.5671,45800.0
2013-05-10 11:40:00,38.32,38.35,38.28,38.32,68200.0,24.5607,24.5799,24.5351,24.5607,68200.0
2013-05-10 11:45:00,38.32,38.44,38.29,38.4,105500.0,24.5607,24.6376,24.5415,24.612,105500.0
2013-05-10 11:50:00,38.39,38.41,38.33,38.39,112400.0,24.6056,24.6184,24.5671,24.6056,112400.0
2013-05-10 11:55:00,38.39,38.48,38.39,38.39,82800.0,24.6056,24.6633,24.6056,24.6056,82800.0
2013-05-10 12:00:00,38.39,38.49,38.34,38.45,84500.0,24.6056,24.6697,24.5735,24.644,84500.0
2013-05-10 12:05:00,38.45,38.48,38.39,38.4,61000.0,24.644,24.6633,24.6056,24.612,61000.0
2013-05-10 12:10:00,38.41,38.47,38.4,38.45,48700.0,24.6184,24.6569,24.612,24.644,48700.0
2013-05-10 12:15:00,38.45,38.57,38.43,38.55,112500.0,24.644,24.7209,24.6312,24.7081,112500.0
2013-05-10 12:20:00,38.55,38.58,38.5,38.52,47400.0,24.7081,24.7274,24.6761,24.6889,47400.0
2013-05-10 12:25:00,38.51,38.56,38.51,38.52,35600.0,24.6825,24.7145,24.6825,24.6889,35600.0
2013-05-10 12:30:00,38.52,38.57,38.49,38.53,75800.0,24.6889,24.7209,24.6697,24.6953,75800.0
2013-05-10 12:35:00,38.53,38.56,38.51,38.52,29400.0,24.6953,24.7145,24.6825,24.6889,29400.0
2013-05-10 12:40:00,38.53,38.57,38.5,38.56,92400.0,24.6953,24.7209,24.6761,24.7145,92400.0
2013-05-10 12:45:00,38.56,38.62,38.55,38.55,70500.0,24.7145,24.753,24.7081,24.7081,70500.0
2013-05-10 12:50:00,38.56,38.59,38.55,38.57,47500.0,24.7145,24.7338,24.7081,24.7209,47500.0
2013-05-10 12:55:00,38.58,38.63,38.58,38.61,55500.0,24.7274,24.7594,24.7274,24.7466,55500.0
2013-05-10 13:00:00,38.6,38.63,38.56,38.58,67600.0,24.7402,24.7594,24.7145,24.7274,67600.0
2013-05-10 13:05:00,38.58,38.59,38.51,38.51,126800.0,24.7274,24.7338,24.6825,24.6825,126800.0
2013-05-10 13:10:00,38.5,38.51,38.44,38.48,72300.0,24.6761,24.6825,24.6376,24.6633,72300.0
2013-05-10 13:15:00,38.48,38.52,38.45,38.5,98600.0,24.6633,24.6889,24.644,24.6761,98600.0
2013-05-10 13:20:00,38.49,38.56,38.48,38.55,52000.0,24.6697,24.7145,24.6633,24.7081,52000.0
2013-05-10 13:25:00,38.55,38.61,38.55,38.56,70600.0,24.7081,24.7466,24.7081,24.7145,70600.0
2013-05-10 13:30:00,38.56,38.6,38.52,38.55,42700.0,24.7145,24.7402,24.6889,24.7081,42700.0
2013-05-10 13:35:00,38.54,38.54,38.51,38.52,52200.0,24.7017,24.7017,24.6825,24.6889,52200.0
2013-05-10 13:40:00,38.53,38.55,38.5,38.52,42400.0,24.6953,24.7081,24.6761,24.6889,42400.0
2013-05-10 13:45:00,38.51,38.56,38.51,38.53,62800.0,24.6825,24.7145,24.6825,24.6953,62800.0
2013-05-10 13:50:00,38.53,38.61,38.51,38.57,92200.0,24.6953,24.7466,24.6825,24.7209,92200.0
2013-05-10 13:55:00,38.57,38.58,38.53,38.56,42400.0,24.7209,24.7274,24.6953,24.7145,42400.0
2013-05-10 14:00:00,38.56,38.6,38.52,38.59,43500.0,24.7145,24.7402,24.6889,24.7338,43500.0
2013-05-10 14:05:00,38.59,38.77,38.59,38.76,119000.0,24.7338,24.8491,24.7338,24.8427,119000.0
2013-05-10 14:10:00,38.76,38.8,38.73,38.79,159500.0,24.8427,24.8684,24.8235,24.862,159500.0
2013-05-10 14:15:00,38.78,38.8,38.69,38.74,88100.0,24.8555,24.8684,24.7979,24.8299,88100.0
2013-05-10 14:20:00,38.74,38.77,38.72,38.75,63900.0,24.8299,24.8491,24.8171,24.8363,63900.0
2013-05-10 14:25:00,38.76,38.84,38.76,38.79,128500.0,24.8427,24.894,24.8427,24.862,128500.0
2013-05-10 14:30:00,38.79,38.8,38.74,38.76,50300.0,24.862,24.8684,24.8299,24.8427,50300.0
2013-05-10 14:35:00,38.76,38.77,38.7,38.72,98400.0,24.8427,24.8491,24.8043,24.8171,98400.0
2013-05-10 14:40:00,38.71,38.72,38.66,38.69,56100.0,24.8107,24.8171,24.7786,24.7979,56100.0
2013-05-10 14:45:00,38.69,38.75,38.68,38.74,64700.0,24.7979,24.8363,24.7915,24.8299,64700.0
2013-05-10 14:50:00,38.73,38.73,38.69,38.7,69300.0,24.8235,24.8235,24.7979,24.8043,69300.0
2013-05-10 14:55:00,38.7,38.71,38.6,38.65,96600.0,24.8043,24.8107,24.7402,24.7722,96600.0
2013-05-10 15:00:00,38.65,38.69,38.62,38.66,83300.0,24.7722,24.7979,24.753,24.7786,83300.0
2013-05-10 15:05:00,38.65,38.76,38.65,38.73,140400.0,24.7722,24.8427,24.7722,24.8235,140400.0
2013-05-10 15:10:00,38.73,38.75,38.68,38.72,80600.0,24.8235,24.8363,24.7915,24.8171,80600.0
2013-05-10 15:15:00,38.72,38.74,38.69,38.69,72500.0,24.8171,24.8299,24.7979,24.7979,72500.0
2013-05-10 15:20:00,38.7,38.75,38.69,38.71,96600.0,24.8043,24.8363,24.7979,24.8107,96600.0
2013-05-10 15:25:00,38.7,38.75,38.68,38.7,75800.0,24.8043,24.8363,24.7915,24.8043,75800.0
2013-05-10 15:30:00,38.71,38.75,38.68,38.74,111200.0,24.8107,24.8363,24.7915,24.8299,111200.0
2013-05-10 15:35:00,38.74,38.77,38.71,38.73,218000.0,24.8299,24.8491,24.8107,24.8235,218000.0
2013-05-10 15:40:00,38.74,38.76,38.72,38.72,139200.0,24.8299,24.8427,24.8171,24.8171,139200.0
2013-05-10 15:45:00,38.73,38.79,38.73,38.78,271300.0,24.8235,24.862,24.8235,24.8555,271300.0
2013-05-10 15:50:00,38.78,38.8,38.75,38.77,233300.0,24.8555,24.8684,24.8363,24.8491,233300.0
2013-05-10 15:55:00,38.77,38.8,38.76,38.78,236400.0,24.8491,24.8684,24.8427,24.8555,236400.0
2013-05-13 09:30:00,38.52,38.7,38.35,38.69,169700.0,24.6889,24.8043,24.5799,24.7979,169700.0
2013-05-13 09:35:00,38.71,38.74,38.42,38.51,77900.0,24.8107,24.8299,24.6248,24.6825,77900.0
2013-05-13 09:40:00,38.52,38.52,38.4,38.44,93100.0,24.6889,24.6889,24.612,24.6376,93100.0
2013-05-13 09:45:00,38.45,38.45,38.2,38.27,95500.0,24.644,24.644,24.4838,24.5287,95500.0
2013-05-13 09:50:00,38.26,38.26,38.11,38.14,134500.0,24.5223,24.5223,24.4261,24.4453,134500.0
2013-05-13 09:55:00,38.16,38.27,38.1,38.17,84600.0,24.4582,24.5287,24.4197,24.4646,84600.0
2013-05-13 10:00:00,38.15,38.33,38.1,38.2,77600.0,24.4518,24.5671,24.4197,24.4838,77600.0
2013-05-13 10:05:00,38.19,38.41,38.18,38.37,65000.0,24.4774,24.6184,24.471,24.5928,65000.0
2013-05-13 10:10:00,38.35,38.55,38.34,38.54,71500.0,24.5799,24.7081,24.5735,24.7017,71500.0
2013-05-13 10:15:00,38.54,38.57,38.36,38.4,103800.0,24.7017,24.7209,24.5864,24.612,103800.0
2013-05-13 10:20:00,38.39,38.42,38.21,38.21,62100.0,24.6056,24.6248,24.4902,24.4902,62100.0
2013-05-13 10:25:00,38.21,38.31,38.13,38.23,64600.0,24.4902,24.5543,24.4389,24.503,64600.0
2013-05-13 10:30:00,38.23,38.3,38.2,38.27,70400.0,24.503,24.5479,24.4838,24.5287,70400.0
2013-05-13 10:35:00,38.27,38.33,38.25,38.28,99600.0,24.5287,24.5671,24.5158,24.5351,99600.0
2013-05-13 10:40:00,38.28,38.34,38.19,38.22,120600.0,24.5351,24.5735,24.4774,24.4966,120600.0
2013-05-13 10:45:00,38.21,38.23,38.14,38.18,72000.0,24.4902,24.503,24.4453,24.471,72000.0
2013-05-13 10:50:00,38.19,38.23,38.15,38.22,46200.0,24.4774,24.503,24.4518,24.4966,46200.0
2013-05-13 10:55:00,38.22,38.24,38.17,38.19,45800.0,24.4966,24.5094,24.4646,24.4774,45800.0
2013-05-13 11:00:00,38.19,38.2,38.1,38.17,77700.0,24.4774,24.4838,24.4197,24.4646,77700.0
2013-05-13 11:05:00,38.18,38.26,38.12,38.19,76400.0,24.471,24.5223,24.4325,24.4774,76400.0
2013-05-13 11:10:00,38.2,38.31,38.18,38.23,92500.0,24.4838,24.5543,24.471,24.503,92500.0
2013-05-13 11:15:00,38.23,38.24,38.14,38.18,49000.0,24.503,24.5094,24.4453,24.471,49000.0
2013-05-13 11:20:00,38.17,38.2,38.1,38.16,49900.0,24.4646,24.4838,24.4197,24.4582,49900.0
2013-05-13 11:25:00,38.16,38.22,38.1,38.2,34900.0,24.4582,24.4966,24.4197,24.4838,34900.0
2013-05-13 11:30:00,38.21,38.25,38.13,38.14,54400.0,24.4902,24.5158,24.4389,24.4453,54400.0
2013-05-13 11:35:00,38.14,38.23,38.14,38.22,62700.0,24.4453,24.503,24.4453,24.4966,62700.0
2013-05-13 11:40:00,38.23,38.24,38.15,38.17,64000.0,24.503,24.5094,24.4518,24.4646,64000.0
2013-05-13 11:45:00,38.17,38.33,38.17,38.31,41200.0,24.4646,24.5671,24.4646,24.5543,41200.0
2013-05-13 11:50:00,38.31,38.39,38.3,38.31,107000.0,24.5543,24.6056,24.5479,24.5543,107000.0
2013-05-13 11:55:00,38.3,38.35,38.25,38.28,86900.0,24.5479,24.5799,24.5158,24.5351,86900.0
2013-05-13 12:00:00,38.28,38.35,38.25,38.33,63400.0,24.5351,24.5799,24.5158,24.5671,63400.0
2013-05-13 12:05:00,38.33,38.37,38.29,38.31,59600.0,24.5671,24.5928,24.5415,24.5543,59600.0
2013-05-13 12:10:00,38.31,38.4,38.29,38.38,40300.0,24.5543,24.612,24.5415,24.5992,40300.0
2013-05-13 12:15:00,38.38,38.39,38.33,38.36,30500.0,24.5992,24.6056,24.5671,24.5864,30500.0
2013-05-13 12:20:00,38.37,38.38,38.32,38.36,23400.0,24.5928,24.5992,24.5607,24.5864,23400.0
2013-05-13 12:25:00,38.36,38.39,38.28,38.3,83300.0,24.5864,24.6056,24.5351,24.5479,83300.0
2013-05-13 12:30:00,38.3,38.36,38.3,38.33,35000.0,24.5479,24.5864,24.5479,24.5671,35000.0
2013-05-13 12:35:00,38.31,38.43,38.31,38.39,65200.0,24.5543,24.6312,24.5543,24.6056,65200.0
2013-05-13 12:40:00,38.39,38.4,38.31,38.38,38900.0,24.6056,24.612,24.5543,24.5992,38900.0
2013-05-13 12:45:00,38.37,38.38,38.31,38.32,24300.0,24.5928,24.5992,24.5543,24.5607,24300.0
2013-05-13 12:50:00,38.32,38.4,38.3,38.38,46300.0,24.5607,24.612,24.5479,24.5992,46300.0
2013-05-13 12:55:00,38.38,38.4,38.29,38.33,37100.0,24.5992,24.612,24.5415,24.5671,37100.0
2013-05-13 13:00:00,38.33,38.33,38.24,38.28,64400.0,24.5671,24.5671,24.5094,24.5351,64400.0
2013-05-13 13:05:00,38.27,38.32,38.23,38.32,63500.0,24.5287,24.5607,24.503,24.5607,63500.0
2013-05-13 13:10:00,38.32,38.34,38.28,38.31,57700.0,24.5607,24.5735,24.5351,24.5543,57700.0
2013-05-13 13:15:00,38.3,38.36,38.23,38.35,57700.0,24.5479,24.5864,24.503,24.5799,57700.0
2013-05-13 13:20:00,38.35,38.37,38.27,38.27,17700.0,24.5799,24.5928,24.5287,24.5287,17700.0
2013-05-13 13:25:00,38.26,38.3,38.21,38.22,35300.0,24.5223,24.5479,24.4902,24.4966,35300.0
2013-05-13 13:30:00,38.23,38.25,38.18,38.18,41900.0,24.503,24.5158,24.471,24.471,41900.0
2013-05-13 13:35:00,38.2,38.23,38.16,38.19,20500.0,24.4838,24.503,24.4582,24.4774,20500.0
2013-05-13 13:40:00,38.17,38.18,38.12,38.12,32900.0,24.4646,24.471,24.4325,24.4325,32900.0
2013-05-13 13:45:00,38.13,38.18,38.11,38.15,40200.0,24.4389,24.471,24.4261,24.4518,40200.0
2013-05-13 13:50:00,38.15,38.22,38.15,38.21,42300.0,24.4518,24.4966,24.4518,24.4902,42300.0
2013-05-13 13:55:00,38.22,38.26,38.19,38.19,29300.0,24.4966,24.5223,24.4774,24.4774,29300.0
2013-05-13 14:00:00,38.19,38.23,38.16,38.21,24300.0,24.4774,24.503,24.4582,24.4902,24300.0
2013-05-13 14:05:00,38.21,38.23,38.14,38.15,29600.0,24.4902,24.503,24.4453,24.4518,29600.0
2013-05-13 14:10:00,38.15,38.19,38.14,38.17,33300.0,24.4518,24.4774,24.4453,24.4646,33300.0
2013-05-13 14:15:00,38.17,38.22,38.16,38.18,35300.0,24.4646,24.4966,24.4582,24.471,35300.0
2013-05-13 14:20:00,38.17,38.19,38.15,38.18,29100.0,24.4646,24.4774,24.4518,24.471,29100.0
2013-05-13 14:25:00,38.18,38.21,38.12,38.13,50300.0,24.471,24.4902,24.4325,24.4389,50300.0
2013-05-13 14:30:00,38.13,38.13,38.07,38.11,177500.0,24.4389,24.4389,24.4005,24.4261,177500.0
2013-05-13 14:35:00,38.12,38.12,38.05,38.07,74000.0,24.4325,24.4325,24.3877,24.4005,74000.0
2013-05-13 14:40:00,38.07,38.09,38.02,38.07,130800.0,24.4005,24.4133,24.3684,24.4005,130800.0
2013-05-13 14:45:00,38.06,38.15,38.02,38.14,127500.0,24.3941,24.4518,24.3684,24.4453,127500.0
2013-05-13 14:50:00,38.14,38.15,38.09,38.1,66500.0,24.4453,24.4518,24.4133,24.4197,66500.0
2013-05-13 14:55:00,38.1,38.1,38.04,38.07,98400.0,24.4197,24.4197,24.3813,24.4005,98400.0
2013-05-13 15:00:00,38.07,38.11,38.05,38.06,83900.0,24.4005,24.4261,24.3877,24.3941,83900.0
2013-05-13 15:05:00,38.05,38.08,38.03,38.03,156500.0,24.3877,24.4069,24.3748,24.3748,156500.0
2013-05-13 15:10:00,38.03,38.04,37.99,38.02,195300.0,24.3748,24.3813,24.3492,24.3684,195300.0
2013-05-13 15:15:00,38.01,38.06,38.0,38.03,92500.0,24.362,24.3941,24.3556,24.3748,92500.0
2013-05-13 15:20:00,38.03,38.05,38.03,38.05,110200.0,24.3748,24.3877,24.3748,24.3877,110200.0
2013-05-13 15:25:00,38.05,38.09,38.02,38.05,69400.0,24.3877,24.4133,24.3684,24.3877,69400.0
2013-05-13 15:30:00,38.05,38.1,38.05,38.05,74200.0,24.3877,24.4197,24.3877,24.3877,74200.0
2013-05-13 15:35:00,38.05,38.1,38.05,38.09,101400.0,24.3877,24.4197,24.3877,24.4133,101400.0
2013-05-13 15:40:00,38.08,38.09,38.06,38.08,75800.0,24.4069,24.4133,24.3941,24.4069,75800.0
2013-05-13 15:45:00,38.08,38.1,38.07,38.08,140100.0,24.4069,24.4197,24.4005,24.4069,140100.0
2013-05-13 15:50:00,38.08,38.09,38.06,38.08,160600.0,24.4069,24.4133,24.3941,24.4069,160600.0
2013-05-13 15:55:00,38.08,38.12,38.07,38.12,225500.0,24.4069,24.4325,24.4005,24.4325,225500.0
2013-05-14 09:30:00,38.02,38.4,38.02,38.33,132400.0,24.3684,24.612,24.3684,24.5671,132400.0
2013-05-14 09:35:00,38.31,38.55,38.22,38.43,144000.0,24.5543,24.7081,24.4966,24.6312,144000.0
2013-05-14 09:40:00,38.4,38.5,38.38,38.41,60800.0,24.612,24.6761,24.5992,24.6184,60800.0
2013-05-14 09:45:00,38.42,38.48,38.4,38.45,74800.0,24.6248,24.6633,24.612,24.644,74800.0
2013-05-14 09:50:00,38.45,38.49,38.42,38.43,89900.0,24.644,24.6697,24.6248,24.6312,89900.0
2013-05-14 09:55:00,38.43,38.44,38.28,38.36,180400.0,24.6312,24.6376,24.5351,24.5864,180400.0
2013-05-14 10:00:00,38.37,38.43,38.29,38.4,262400.0,24.5928,24.6312,24.5415,24.612,262400.0
2013-05-14 10:05:00,38.41,38.45,38.29,38.33,122500.0,24.6184,24.644,24.5415,24.5671,122500.0
2013-05-14 10:10:00,38.35,38.46,38.32,38.46,85400.0,24.5799,24.6504,24.5607,24.6504,85400.0
2013-05-14 10:15:00,38.46,38.6,38.46,38.56,163000.0,24.6504,24.7402,24.6504,24.7145,163000.0
2013-05-14 10:20:00,38.57,38.58,38.46,38.48,75800.0,24.7209,24.7274,24.6504,24.6633,75800.0
2013-05-14 10:25:00,38.47,38.63,38.47,38.63,89800.0,24.6569,24.7594,24.6569,24.7594,89800.0
2013-05-14 10:30:00,38.62,38.65,38.54,38.62,96200.0,24.753,24.7722,24.7017,24.753,96200.0
2013-05-14 10:35:00,38.63,38.67,38.61,38.63,115500.0,24.7594,24.785,24.7466,24.7594,115500.0
2013-05-14 10:40:00,38.63,38.65,38.6,38.63,72800.0,24.7594,24.7722,24.7402,24.7594,72800.0
2013-05-14 10:45:00,38.63,38.68,38.56,38.56,104600.0,24.7594,24.7915,24.7145,24.7145,104600.0
2013-05-14 10:50:00,38.57,38.64,38.56,38.63,44000.0,24.7209,24.7658,24.7145,24.7594,44000.0
2013-05-14 10:55:00,38.62,38.62,38.52,38.57,78600.0,24.753,24.753,24.6889,24.7209,78600.0
2013-05-14 11:00:00,38.57,38.57,38.45,38.47,61900.0,24.7209,24.7209,24.644,24.6569,61900.0
2013-05-14 11:05:00,38.48,38.5,38.45,38.49,54900.0,24.6633,24.6761,24.644,24.6697,54900.0
2013-05-14 11:10:00,38.49,38.53,38.48,38.52,72300.0,24.6697,24.6953,24.6633,24.6889,72300.0
2013-05-14 11:15:00,38.51,38.63,38.51,38.61,126400.0,24.6825,24.7594,24.6825,24.7466,126400.0
2013-05-14 11:20:00,38.61,38.63,38.56,38.62,114700.0,24.7466,24.7594,24.7145,24.753,114700.0
2013-05-14 11:25:00,38.62,38.67,38.59,38.67,56700.0,24.753,24.785,24.7338,24.785,56700.0
2013-05-14 11:30:00,38.68,38.75,38.67,38.73,109700.0,24.7915,24.8363,24.785,24.8235,109700.0
2013-05-14 11:35:00,38.72,38.85,38.72,38.82,131500.0,24.8171,24.9004,24.8171,24.8812,131500.0
2013-05-14 11:40:00,38.82,38.93,38.82,38.91,186300.0,24.8812,24.9517,24.8812,24.9389,186300.0
2013-05-14 11:45:00,38.91,39.0,38.91,38.99,151500.0,24.9389,24.9966,24.9389,24.9901,151500.0
2013-05-14 11:50:00,38.97,39.02,38.97,39.01,109900.0,24.9773,25.0094,24.9773,25.003,109900.0
2013-05-14 11:55:00,39.01,39.08,38.96,38.97,89700.0,25.003,25.0478,24.9709,24.9773,89700.0
2013-05-14 12:00:00,38.95,38.96,38.88,38.88,34000.0,24.9645,24.9709,24.9196,24.9196,34000.0
2013-05-14 12:05:00,38.89,38.95,38.89,38.94,66900.0,24.926,24.9645,24.926,24.9581,66900.0
2013-05-14 12:10:00,38.93,39.01,38.93,39.0,45500.0,24.9517,25.003,24.9517,24.9966,45500.0
2013-05-14 12:15:00,39.01,39.11,39.01,39.11,63700.0,25.003,25.0671,25.003,25.0671,63700.0
2013-05-14 12:20:00,39.11,39.15,39.07,39.07,66700.0,25.0671,25.0927,25.0414,25.0414,66700.0
2013-05-14 12:25:00,39.07,39.11,39.01,39.07,64600.0,25.0414,25.0671,25.003,25.0414,64600.0
2013-05-14 12:30:00,39.05,39.06,38.97,38.98,27400.0,25.0286,25.035,24.9773,24.9837,27400.0
2013-05-14 12:35:00,38.98,39.03,38.97,39.01,36300.0,24.9837,25.0158,24.9773,25.003,36300.0
2013-05-14 12:40:00,39.0,39.05,39.0,39.03,48000.0,24.9966,25.0286,24.9966,25.0158,48000.0
2013-05-14 12:45:00,39.02,39.03,38.99,39.0,61300.0,25.0094,25.0158,24.9901,24.9966,61300.0
2013-05-14 12:50:00,39.01,39.05,39.0,39.04,21300.0,25.003,25.0286,24.9966,25.0222,21300.0
2013-05-14 12:55:00,39.03,39.05,38.95,39.01,66700.0,25.0158,25.0286,24.9645,25.003,66700.0
2013-05-14 13:00:00,39.01,39.04,38.98,39.01,42100.0,25.003,25.0222,24.9837,25.003,42100.0
2013-05-14 13:05:00,39.0,39.06,39.0,39.03,32000.0,24.9966,25.035,24.9966,25.0158,32000.0
2013-05-14 13:10:00,39.03,39.03,38.92,38.97,48800.0,25.0158,25.0158,24.9453,24.9773,48800.0
2013-05-14 13:15:00,38.98,38.99,38.92,38.99,67700.0,24.9837,24.9901,24.9453,24.9901,67700.0
2013-05-14 13:20:00,38.99,39.03,38.96,38.96,52300.0,24.9901,25.0158,24.9709,24.9709,52300.0
2013-05-14 13:25:00,38.95,38.98,38.92,38.98,27000.0,24.9645,24.9837,24.9453,24.9837,27000.0
2013-05-14 13:30:00,38.98,39.08,38.98,39.05,80200.0,24.9837,25.0478,24.9837,25.0286,80200.0
2013-05-14 13:35:00,39.06,39.08,39.01,39.03,32700.0,25.035,25.0478,25.003,25.0158,32700.0
2013-05-14 13:40:00,39.03,39.04,38.94,38.95,37100.0,25.0158,25.0222,24.9581,24.9645,37100.0
2013-05-14 13:45:00,38.96,38.97,38.9,38.93,56800.0,24.9709,24.9773,24.9325,24.9517,56800.0
2013-05-14 13:50:00,38.93,38.94,38.9,38.94,125100.0,24.9517,24.9581,24.9325,24.9581,125100.0
2013-05-14 13:55:00,38.94,38.94,38.82,38.82,115500.0,24.9581,24.9581,24.8812,24.8812,115500.0
2013-05-14 14:00:00,38.82,38.83,38.75,38.77,47400.0,24.8812,24.8876,24.8363,24.8491,47400.0
2013-05-14 14:05:00,38.77,38.9,38.76,38.89,42800.0,24.8491,24.9325,24.8427,24.926,42800.0
2013-05-14 14:10:00,38.9,38.98,38.88,38.96,71400.0,24.9325,24.9837,24.9196,24.9709,71400.0
2013-05-14 14:15:00,38.95,38.98,38.94,38.95,85000.0,24.9645,24.9837,24.9581,24.9645,85000.0
2013-05-14 14:20:00,38.94,38.98,38.85,38.89,111900.0,24.9581,24.9837,24.9004,24.926,111900.0
2013-05-14 14:25:00,38.9,38.93,38.82,38.87,51300.0,24.9325,24.9517,24.8812,24.9132,51300.0
2013-05-14 14:30:00,38.88,38.96,38.88,38.95,49300.0,24.9196,24.9709,24.9196,24.9645,49300.0
2013-05-14 14:35:00,38.95,38.98,38.92,38.95,77200.0,24.9645,24.9837,24.9453,24.9645,77200.0
2013-05-14 14:40:00,38.95,38.96,38.87,38.94,71200.0,24.9645,24.9709,24.9132,24.9581,71200.0
2013-05-14 14:45:00,38.94,38.95,38.86,38.94,48500.0,24.9581,24.9645,24.9068,24.9581,48500.0
2013-05-14 14:50:00,38.92,38.93,38.86,38.87,51300.0,24.9453,24.9517,24.9068,24.9132,51300.0
2013-05-14 14:55:00,38.87,38.91,38.82,38.88,41900.0,24.9132,24.9389,24.8812,24.9196,41900.0
2013-05-14 15:00:00,38.87,38.91,38.84,38.91,57500.0,24.9132,24.9389,24.894,24.9389,57500.0
2013-05-14 15:05:00,38.91,38.95,38.9,38.94,48300.0,24.9389,24.9645,24.9325,24.9581,48300.0
2013-05-14 15:10:00,38.95,38.95,38.9,38.93,74100.0,24.9645,24.9645,24.9325,24.9517,74100.0
2013-05-14 15:15:00,38.93,38.97,38.93,38.97,58100.0,24.9517,24.9773,24.9517,24.9773,58100.0
2013-05-14 15:20:00,38.97,38.97,38.93,38.94,49000.0,24.9773,24.9773,24.9517,24.9581,49000.0
2013-05-14 15:25:00,38.94,38.95,38.9,38.93,62300.0,24.9581,24.9645,24.9325,24.9517,62300.0
2013-05-14 15:30:00,38.94,39.02,38.93,39.02,86800.0,24.9581,25.0094,24.9517,25.0094,86800.0
2013-05-14 15:35:00,39.02,39.06,39.0,39.04,140300.0,25.0094,25.035,24.9966,25.0222,140300.0
2013-05-14 15:40:00,39.04,39.06,38.99,39.04,117400.0,25.0222,25.035,24.9901,25.0222,117400.0
2013-05-14 15:45:00,39.04,39.08,39.02,39.08,137900.0,25.0222,25.0478,25.0094,25.0478,137900.0
2013-05-14 15:50:00,39.07,39.07,39.0,39.04,183800.0,25.0414,25.0414,24.9966,25.0222,183800.0
2013-05-14 15:55:00,39.03,39.05,39.01,39.02,336000.0,25.0158,25.0286,25.003,25.0094,336000.0
2013-05-15 09:30:00,39.03,39.55,38.98,39.46,273000.0,25.0158,25.3491,24.9837,25.2914,273000.0
2013-05-15 09:35:00,39.45,39.48,39.26,39.36,106700.0,25.285,25.3042,25.1632,25.2273,106700.0
2013-05-15 09:40:00,39.36,39.55,39.35,39.37,113300.0,25.2273,25.3491,25.2209,25.2337,113300.0
2013-05-15 09:45:00,39.37,39.7,39.35,39.62,281800.0,25.2337,25.4452,25.2209,25.3939,281800.0
2013-05-15 09:50:00,39.63,39.79,39.6,39.79,197100.0,25.4003,25.5029,25.3811,25.5029,197100.0
2013-05-15 09:55:00,39.78,40.01,39.77,39.98,208700.0,25.4965,25.6439,25.4901,25.6247,208700.0
2013-05-15 10:00:00,39.96,40.09,39.83,40.09,293900.0,25.6119,25.6952,25.5285,25.6952,293900.0
2013-05-15 10:05:00,40.09,40.17,39.91,40.04,202500.0,25.6952,25.7464,25.5798,25.6631,202500.0
2013-05-15 10:10:00,40.04,40.04,39.85,39.87,119800.0,25.6631,25.6631,25.5413,25.5542,119800.0
2013-05-15 10:15:00,39.87,40.14,39.86,40.08,111800.0,25.5542,25.7272,25.5478,25.6888,111800.0
2013-05-15 10:20:00,40.08,40.1,39.92,39.94,89400.0,25.6888,25.7016,25.5862,25.599,89400.0
2013-05-15 10:25:00,39.94,40.1,39.93,40.03,96500.0,25.599,25.7016,25.5926,25.6567,96500.0
2013-05-15 10:30:00,40.01,40.03,39.7,40.03,287800.0,25.6439,25.6567,25.4452,25.6567,287800.0
2013-05-15 10:35:00,40.03,40.06,39.94,39.94,98800.0,25.6567,25.6759,25.599,25.599,98800.0
2013-05-15 10:40:00,39.94,39.95,39.77,39.78,86400.0,25.599,25.6054,25.4901,25.4965,86400.0
2013-05-15 10:45:00,39.79,39.87,39.69,39.78,155000.0,25.5029,25.5542,25.4388,25.4965,155000.0
2013-05-15 10:50:00,39.78,39.83,39.7,39.74,212300.0,25.4965,25.5285,25.4452,25.4708,212300.0
2013-05-15 10:55:00,39.73,39.86,39.72,39.78,114100.0,25.4644,25.5478,25.458,25.4965,114100.0
2013-05-15 11:00:00,39.78,39.98,39.77,39.95,164400.0,25.4965,25.6247,25.4901,25.6054,164400.0
2013-05-15 11:05:00,39.93,39.99,39.86,39.92,90300.0,25.5926,25.6311,25.5478,25.5862,90300.0
2013-05-15 11:10:00,39.92,39.98,39.88,39.95,65700.0,25.5862,25.6247,25.5606,25.6054,65700.0
2013-05-15 11:15:00,39.96,40.0,39.88,39.89,69800.0,25.6119,25.6375,25.5606,25.567,69800.0
2013-05-15 11:20:00,39.89,39.9,39.8,39.83,90200.0,25.567,25.5734,25.5093,25.5285,90200.0
2013-05-15 11:25:00,39.81,39.81,39.64,39.67,130700.0,25.5157,25.5157,25.4068,25.426,130700.0
2013-05-15 11:30:00,39.66,39.81,39.64,39.81,137500.0,25.4196,25.5157,25.4068,25.5157,137500.0
2013-05-15 11:35:00,39.8,39.9,39.76,39.88,56700.0,25.5093,25.5734,25.4837,25.5606,56700.0
2013-05-15 11:40:00,39.88,39.9,39.78,39.79,47100.0,25.5606,25.5734,25.4965,25.5029,47100.0
2013-05-15 11:45:00,39.78,39.84,39.77,39.84,29000.0,25.4965,25.5349,25.4901,25.5349,29000.0
2013-05-15 11:50:00,39.85,39.89,39.8,39.87,55200.0,25.5413,25.567,25.5093,25.5542,55200.0
2013-05-15 11:55:00,39.89,39.98,39.87,39.96,65800.0,25.567,25.6247,25.5542,25.6119,65800.0
2013-05-15 12:00:00,39.96,39.97,39.88,39.94,49600.0,25.6119,25.6183,25.5606,25.599,49600.0
2013-05-15 12:05:00,39.94,40.0,39.92,39.98,45600.0,25.599,25.6375,25.5862,25.6247,45600.0
2013-05-15 12:10:00,39.98,40.05,39.95,40.05,88500.0,25.6247,25.6695,25.6054,25.6695,88500.0
2013-05-15 12:15:00,40.06,40.07,39.96,40.04,80600.0,25.6759,25.6824,25.6119,25.6631,80600.0
2013-05-15 12:20:00,40.05,40.05,39.94,39.98,60500.0,25.6695,25.6695,25.599,25.6247,60500.0
2013-05-15 12:25:00,39.97,40.03,39.96,40.03,60800.0,25.6183,25.6567,25.6119,25.6567,60800.0
2013-05-15 12:30:00,40.04,40.1,40.0,40.05,77800.0,25.6631,25.7016,25.6375,25.6695,77800.0
2013-05-15 12:35:00,40.05,40.14,40.05,40.12,99100.0,25.6695,25.7272,25.6695,25.7144,99100.0
2013-05-15 12:40:00,40.12,40.15,40.06,40.07,68300.0,25.7144,25.7336,25.6759,25.6824,68300.0
2013-05-15 12:45:00,40.07,40.14,40.07,40.12,59300.0,25.6824,25.7272,25.6824,25.7144,59300.0
2013-05-15 12:50:00,40.11,40.11,40.05,40.07,36700.0,25.708,25.708,25.6695,25.6824,36700.0
2013-05-15 12:55:00,40.08,40.09,40.0,40.02,56200.0,25.6888,25.6952,25.6375,25.6503,56200.0
2013-05-15 13:00:00,40.03,40.14,40.02,40.14,114200.0,25.6567,25.7272,25.6503,25.7272,114200.0
2013-05-15 13:05:00,40.13,40.19,40.11,40.15,137900.0,25.7208,25.7593,25.708,25.7336,137900.0
2013-05-15 13:10:00,40.16,40.18,40.12,40.15,51600.0,25.74,25.7529,25.7144,25.7336,51600.0
2013-05-15 13:15:00,40.15,40.25,40.08,40.09,141000.0,25.7336,25.7977,25.6888,25.6952,141000.0
2013-05-15 13:20:00,40.11,40.14,40.02,40.06,146700.0,25.708,25.7272,25.6503,25.6759,146700.0
2013-05-15 13:25:00,40.06,40.08,40.04,40.08,78900.0,25.6759,25.6888,25.6631,25.6888,78900.0
2013-05-15 13:30:00,40.07,40.13,40.07,40.1,58100.0,25.6824,25.7208,25.6824,25.7016,58100.0
2013-05-15 13:35:00,40.11,40.14,40.01,40.05,44800.0,25.708,25.7272,25.6439,25.6695,44800.0
2013-05-15 13:40:00,40.05,40.06,39.99,39.99,38800.0,25.6695,25.6759,25.6311,25.6311,38800.0
2013-05-15 13:45:00,40.0,40.03,39.96,40.01,46600.0,25.6375,25.6567,25.6119,25.6439,46600.0
2013-05-15 13:50:00,40.01,40.01,39.96,39.97,26200.0,25.6439,25.6439,25.6119,25.6183,26200.0
2013-05-15 13:55:00,39.97,39.98,39.85,39.85,44100.0,25.6183,25.6247,25.5413,25.5413,44100.0
2013-05-15 14:00:00,39.85,39.93,39.85,39.89,42100.0,25.5413,25.5926,25.5413,25.567,42100.0
2013-05-15 14:05:00,39.9,39.9,39.84,39.84,79900.0,25.5734,25.5734,25.5349,25.5349,79900.0
2013-05-15 14:10:00,39.84,39.84,39.76,39.77,68400.0,25.5349,25.5349,25.4837,25.4901,68400.0
2013-05-15 14:15:00,39.77,39.77,39.65,39.69,70200.0,25.4901,25.4901,25.4132,25.4388,70200.0
2013-05-15 14:20:00,39.69,39.71,39.62,39.71,61700.0,25.4388,25.4516,25.3939,25.4516,61700.0
2013-05-15 14:25:00,39.7,39.79,39.63,39.77,60200.0,25.4452,25.5029,25.4003,25.4901,60200.0
2013-05-15 14:30:00,39.77,39.79,39.7,39.73,73900.0,25.4901,25.5029,25.4452,25.4644,73900.0
2013-05-15 14:35:00,39.74,39.77,39.72,39.72,37400.0,25.4708,25.4901,25.458,25.458,37400.0
2013-05-15 14:40:00,39.73,39.73,39.6,39.6,52000.0,25.4644,25.4644,25.3811,25.3811,52000.0
2013-05-15 14:45:00,39.6,39.63,39.54,39.63,75600.0,25.3811,25.4003,25.3427,25.4003,75600.0
2013-05-15 14:50:00,39.62,39.65,39.55,39.65,39300.0,25.3939,25.4132,25.3491,25.4132,39300.0
2013-05-15 14:55:00,39.66,39.69,39.61,39.67,59100.0,25.4196,25.4388,25.3875,25.426,59100.0
2013-05-15 15:00:00,39.67,39.68,39.62,39.66,46100.0,25.426,25.4324,25.3939,25.4196,46100.0
2013-05-15 15:05:00,39.66,39.76,39.66,39.76,62000.0,25.4196,25.4837,25.4196,25.4837,62000.0
2013-05-15 15:10:00,39.76,39.78,39.74,39.77,110000.0,25.4837,25.4965,25.4708,25.4901,110000.0
2013-05-15 15:15:00,39.77,39.79,39.66,39.7,92000.0,25.4901,25.5029,25.4196,25.4452,92000.0
2013-05-15 15:20:00,39.69,39.74,39.66,39.71,65600.0,25.4388,25.4708,25.4196,25.4516,65600.0
2013-05-15 15:25:00,39.72,39.82,39.72,39.77,59200.0,25.458,25.5221,25.458,25.4901,59200.0
2013-05-15 15:30:00,39.77,39.83,39.74,39.82,126100.0,25.4901,25.5285,25.4708,25.5221,126100.0
2013-05-15 15:35:00,39.82,39.86,39.8,39.85,70800.0,25.5221,25.5478,25.5093,25.5413,70800.0
2013-05-15 15:40:00,39.84,39.86,39.8,39.8,98700.0,25.5349,25.5478,25.5093,25.5093,98700.0
2013-05-15 15:45:00,39.8,39.85,39.79,39.79,142200.0,25.5093,25.5413,25.5029,25.5029,142200.0
2013-05-15 15:50:00,39.8,39.86,39.8,39.8,184200.0,25.5093,25.5478,25.5093,25.5093,184200.0
2013-05-15 15:55:00,39.81,39.85,39.8,39.81,279000.0,25.5157,25.5413,25.5093,25.5157,279000.0
2013-05-16 09:30:00,39.81,40.1,39.75,40.0,202600.0,25.5157,25.7016,25.4773,25.6375,202600.0
2013-05-16 09:35:00,39.97,39.99,39.83,39.87,125800.0,25.6183,25.6311,25.5285,25.5542,125800.0
2013-05-16 09:40:00,39.87,39.93,39.83,39.86,119700.0,25.5542,25.5926,25.5285,25.5478,119700.0
2013-05-16 09:45:00,39.86,40.18,39.84,39.93,175200.0,25.5478,25.7529,25.5349,25.5926,175200.0
2013-05-16 09:50:00,39.93,40.02,39.81,39.81,128700.0,25.5926,25.6503,25.5157,25.5157,128700.0
2013-05-16 09:55:00,39.83,40.05,39.8,40.01,74300.0,25.5285,25.6695,25.5093,25.6439,74300.0
2013-05-16 10:00:00,39.98,40.03,39.84,39.86,90500.0,25.6247,25.6567,25.5349,25.5478,90500.0
2013-05-16 10:05:00,39.86,39.94,39.8,39.84,144700.0,25.5478,25.599,25.5093,25.5349,144700.0
2013-05-16 10:10:00,39.84,39.94,39.76,39.89,152200.0,25.5349,25.599,25.4837,25.567,152200.0
2013-05-16 10:15:00,39.88,39.91,39.75,39.85,114000.0,25.5606,25.5798,25.4773,25.5413,114000.0
2013-05-16 10:20:00,39.84,39.95,39.81,39.83,84000.0,25.5349,25.6054,25.5157,25.5285,84000.0
2013-05-16 10:25:00,39.82,39.83,39.59,39.61,238000.0,25.5221,25.5285,25.3747,25.3875,238000.0
2013-05-16 10:30:00,39.6,39.74,39.45,39.66,118800.0,25.3811,25.4708,25.285,25.4196,118800.0
2013-05-16 10:35:00,39.65,39.79,39.64,39.71,79400.0,25.4132,25.5029,25.4068,25.4516,79400.0
2013-05-16 10:40:00,39.7,39.76,39.65,39.68,58500.0,25.4452,25.4837,25.4132,25.4324,58500.0
2013-05-16 10:45:00,39.69,39.74,39.66,39.74,45400.0,25.4388,25.4708,25.4196,25.4708,45400.0
2013-05-16 10:50:00,39.73,39.74,39.64,39.74,35000.0,25.4644,25.4708,25.4068,25.4708,35000.0
2013-05-16 10:55:00,39.75,39.78,39.67,39.67,58500.0,25.4773,25.4965,25.426,25.426,58500.0
2013-05-16 11:00:00,39.68,39.72,39.64,39.72,59200.0,25.4324,25.458,25.4068,25.458,59200.0
2013-05-16 11:05:00,39.7,39.77,39.63,39.66,108200.0,25.4452,25.4901,25.4003,25.4196,108200.0
2013-05-16 11:10:00,39.65,39.68,39.62,39.62,47900.0,25.4132,25.4324,25.3939,25.3939,47900.0
2013-05-16 11:15:00,39.62,39.71,39.61,39.63,44100.0,25.3939,25.4516,25.3875,25.4003,44100.0
2013-05-16 11:20:00,39.63,39.65,39.56,39.57,52500.0,25.4003,25.4132,25.3555,25.3619,52500.0
2013-05-16 11:25:00,39.58,39.61,39.55,39.57,46100.0,25.3683,25.3875,25.3491,25.3619,46100.0
2013-05-16 11:30:00,39.56,39.62,39.53,39.6,56800.0,25.3555,25.3939,25.3362,25.3811,56800.0
2013-05-16 11:35:00,39.6,39.61,39.55,39.57,26600.0,25.3811,25.3875,25.3491,25.3619,26600.0
2013-05-16 11:40:00,39.58,39.59,39.51,39.51,33000.0,25.3683,25.3747,25.3234,25.3234,33000.0
2013-05-16 11:45:00,39.51,39.52,39.42,39.45,67800.0,25.3234,25.3298,25.2657,25.285,67800.0
2013-05-16 11:50:00,39.45,39.49,39.42,39.45,42200.0,25.285,25.3106,25.2657,25.285,42200.0
2013-05-16 11:55:00,39.44,39.46,39.4,39.43,54100.0,25.2786,25.2914,25.2529,25.2722,54100.0
2013-05-16 12:00:00,39.44,39.5,39.41,39.41,46800.0,25.2786,25.317,25.2593,25.2593,46800.0
2013-05-16 12:05:00,39.41,39.47,39.41,39.45,36500.0,25.2593,25.2978,25.2593,25.285,36500.0
2013-05-16 12:10:00,39.46,39.49,39.37,39.37,45400.0,25.2914,25.3106,25.2337,25.2337,45400.0
2013-05-16 12:15:00,39.36,39.44,39.34,39.4,38600.0,25.2273,25.2786,25.2145,25.2529,38600.0
2013-05-16 12:20:00,39.4,39.45,39.36,39.44,38300.0,25.2529,25.285,25.2273,25.2786,38300.0
2013-05-16 12:25:00,39.44,39.44,39.39,39.4,47000.0,25.2786,25.2786,25.2465,25.2529,47000.0
2013-05-16 12:30:00,39.4,39.41,39.35,39.35,56900.0,25.2529,25.2593,25.2209,25.2209,56900.0
2013-05-16 12:35:00,39.36,39.38,39.34,39.35,27100.0,25.2273,25.2401,25.2145,25.2209,27100.0
2013-05-16 12:40:00,39.36,39.36,39.32,39.34,46800.0,25.2273,25.2273,25.2017,25.2145,46800.0
2013-05-16 12:45:00,39.34,39.34,39.3,39.3,44700.0,25.2145,25.2145,25.1888,25.1888,44700.0
2013-05-16 12:50:00,39.31,39.34,39.29,39.33,62600.0,25.1952,25.2145,25.1824,25.2081,62600.0
2013-05-16 12:55:00,39.33,39.45,39.33,39.44,47500.0,25.2081,25.285,25.2081,25.2786,47500.0
2013-05-16 13:00:00,39.44,39.51,39.41,39.51,38500.0,25.2786,25.3234,25.2593,25.3234,38500.0
2013-05-16 13:05:00,39.51,39.51,39.44,39.47,46500.0,25.3234,25.3234,25.2786,25.2978,46500.0
2013-05-16 13:10:00,39.47,39.49,39.46,39.46,23200.0,25.2978,25.3106,25.2914,25.2914,23200.0
2013-05-16 13:15:00,39.46,39.47,39.44,39.46,32800.0,25.2914,25.2978,25.2786,25.2914,32800.0
2013-05-16 13:20:00,39.47,39.47,39.38,39.38,43800.0,25.2978,25.2978,25.2401,25.2401,43800.0
2013-05-16 13:25:00,39.38,39.4,39.36,39.4,32100.0,25.2401,25.2529,25.2273,25.2529,32100.0
2013-05-16 13:30:00,39.38,39.41,39.38,39.4,45200.0,25.2401,25.2593,25.2401,25.2529,45200.0
2013-05-16 13:35:00,39.4,39.45,39.38,39.45,34200.0,25.2529,25.285,25.2401,25.285,34200.0
2013-05-16 13:40:00,39.45,39.56,39.44,39.54,136000.0,25.285,25.3555,25.2786,25.3427,136000.0
2013-05-16 13:45:00,39.55,39.65,39.55,39.64,92000.0,25.3491,25.4132,25.3491,25.4068,92000.0
2013-05-16 13:50:00,39.64,39.66,39.62,39.65,84800.0,25.4068,25.4196,25.3939,25.4132,84800.0
2013-05-16 13:55:00,39.64,39.72,39.6,39.69,89300.0,25.4068,25.458,25.3811,25.4388,89300.0
2013-05-16 14:00:00,39.69,39.8,39.69,39.79,84500.0,25.4388,25.5093,25.4388,25.5029,84500.0
2013-05-16 14:05:00,39.78,39.83,39.74,39.81,73200.0,25.4965,25.5285,25.4708,25.5157,73200.0
2013-05-16 14:10:00,39.8,39.85,39.79,39.85,61100.0,25.5093,25.5413,25.5029,25.5413,61100.0
2013-05-16 14:15:00,39.84,39.89,39.77,39.79,76100.0,25.5349,25.567,25.4901,25.5029,76100.0
2013-05-16 14:20:00,39.79,39.79,39.73,39.73,44100.0,25.5029,25.5029,25.4644,25.4644,44100.0
2013-05-16 14:25:00,39.74,40.17,39.71,40.17,425000.0,25.4708,25.7464,25.4516,25.7464,425000.0
2013-05-16 14:30:00,40.17,40.25,39.99,40.07,324500.0,25.7464,25.7977,25.6311,25.6824,324500.0
2013-05-16 14:35:00,40.07,40.1,40.02,40.1,86600.0,25.6824,25.7016,25.6503,25.7016,86600.0
2013-05-16 14:40:00,40.1,40.1,39.88,39.9,140300.0,25.7016,25.7016,25.5606,25.5734,140300.0
2013-05-16 14:45:00,39.9,40.03,39.88,39.94,84600.0,25.5734,25.6567,25.5606,25.599,84600.0
2013-05-16 14:50:00,39.94,39.97,39.83,39.83,80600.0,25.599,25.6183,25.5285,25.5285,80600.0
2013-05-16 14:55:00,39.83,39.83,39.71,39.72,103800.0,25.5285,25.5285,25.4516,25.458,103800.0
2013-05-16 15:00:00,39.72,39.83,39.71,39.78,142400.0,25.458,25.5285,25.4516,25.4965,142400.0
2013-05-16 15:05:00,39.78,39.82,39.75,39.8,119900.0,25.4965,25.5221,25.4773,25.5093,119900.0
2013-05-16 15:10:00,39.8,39.81,39.77,39.79,85700.0,25.5093,25.5157,25.4901,25.5029,85700.0
2013-05-16 15:15:00,39.79,39.83,39.75,39.75,100600.0,25.5029,25.5285,25.4773,25.4773,100600.0
2013-05-16 15:20:00,39.75,39.76,39.61,39.66,99000.0,25.4773,25.4837,25.3875,25.4196,99000.0
2013-05-16 15:25:00,39.66,39.66,39.61,39.64,60900.0,25.4196,25.4196,25.3875,25.4068,60900.0
2013-05-16 15:30:00,39.64,39.69,39.62,39.68,134000.0,25.4068,25.4388,25.3939,25.4324,134000.0
2013-05-16 15:35:00,39.68,39.69,39.59,39.62,152800.0,25.4324,25.4388,25.3747,25.3939,152800.0
2013-05-16 15:40:00,39.62,39.63,39.53,39.56,164500.0,25.3939,25.4003,25.3362,25.3555,164500.0
2013-05-16 15:45:00,39.56,39.62,39.51,39.54,229300.0,25.3555,25.3939,25.3234,25.3427,229300.0
2013-05-16 15:50:00,39.54,39.58,39.53,39.56,281700.0,25.3427,25.3683,25.3362,25.3555,281700.0
2013-05-16 15:55:00,39.55,39.65,39.54,39.62,339400.0,25.3491,25.4132,25.3427,25.3939,339400.0
2013-05-17 09:30:00,39.62,40.15,39.59,40.04,328200.0,25.3939,25.7336,25.3747,25.6631,328200.0
2013-05-17 09:35:00,40.06,40.1,39.9,39.94,138300.0,25.6759,25.7016,25.5734,25.599,138300.0
2013-05-17 09:40:00,39.92,40.05,39.91,39.94,82600.0,25.5862,25.6695,25.5798,25.599,82600.0
2013-05-17 09:45:00,39.92,40.12,39.89,40.09,146700.0,25.5862,25.7144,25.567,25.6952,146700.0
2013-05-17 09:50:00,40.09,40.36,40.06,40.29,261900.0,25.6952,25.8682,25.6759,25.8234,261900.0
2013-05-17 09:55:00,40.29,40.33,40.21,40.28,75400.0,25.8234,25.849,25.7721,25.817,75400.0
2013-05-17 10:00:00,40.29,40.49,40.21,40.49,187200.0,25.8234,25.9515,25.7721,25.9515,187200.0
2013-05-17 10:05:00,40.46,40.6,40.43,40.46,239200.0,25.9323,26.0221,25.9131,25.9323,239200.0
2013-05-17 10:10:00,40.46,40.52,40.41,40.5,176300.0,25.9323,25.9708,25.9003,25.958,176300.0
2013-05-17 10:15:00,40.49,40.57,40.42,40.57,179500.0,25.9515,26.0028,25.9067,26.0028,179500.0
2013-05-17 10:20:00,40.58,40.68,40.55,40.66,131200.0,26.0092,26.0733,25.99,26.0605,131200.0
2013-05-17 10:25:00,40.66,40.75,40.59,40.74,106700.0,26.0605,26.1182,26.0156,26.1118,106700.0
2013-05-17 10:30:00,40.75,40.84,40.72,40.84,155800.0,26.1182,26.1759,26.099,26.1759,155800.0
2013-05-17 10:35:00,40.84,40.85,40.66,40.66,170900.0,26.1759,26.1823,26.0605,26.0605,170900.0
2013-05-17 10:40:00,40.66,40.71,40.62,40.68,108200.0,26.0605,26.0926,26.0349,26.0733,108200.0
2013-05-17 10:45:00,40.67,40.73,40.66,40.69,81800.0,26.0669,26.1054,26.0605,26.0797,81800.0
2013-05-17 10:50:00,40.67,40.74,40.65,40.66,77900.0,26.0669,26.1118,26.0541,26.0605,77900.0
2013-05-17 10:55:00,40.66,40.68,40.57,40.57,140600.0,26.0605,26.0733,26.0028,26.0028,140600.0
2013-05-17 11:00:00,40.58,40.67,40.55,40.64,74200.0,26.0092,26.0669,25.99,26.0477,74200.0
2013-05-17 11:05:00,40.63,40.67,40.55,40.57,88600.0,26.0413,26.0669,25.99,26.0028,88600.0
2013-05-17 11:10:00,40.56,40.59,40.51,40.56,77700.0,25.9964,26.0156,25.9644,25.9964,77700.0
2013-05-17 11:15:00,40.56,40.64,40.56,40.59,85200.0,25.9964,26.0477,25.9964,26.0156,85200.0
2013-05-17 11:20:00,40.6,40.65,40.56,40.64,138200.0,26.0221,26.0541,25.9964,26.0477,138200.0
2013-05-17 11:25:00,40.63,40.68,40.59,40.65,110900.0,26.0413,26.0733,26.0156,26.0541,110900.0
2013-05-17 11:30:00,40.65,40.75,40.63,40.74,65800.0,26.0541,26.1182,26.0413,26.1118,65800.0
2013-05-17 11:35:00,40.73,40.75,40.71,40.72,47900.0,26.1054,26.1182,26.0926,26.099,47900.0
2013-05-17 11:40:00,40.72,40.73,40.65,40.69,31200.0,26.099,26.1054,26.0541,26.0797,31200.0
2013-05-17 11:45:00,40.69,40.71,40.66,40.68,32900.0,26.0797,26.0926,26.0605,26.0733,32900.0
2013-05-17 11:50:00,40.68,40.69,40.6,40.6,34300.0,26.0733,26.0797,26.0221,26.0221,34300.0
2013-05-17 11:55:00,40.61,40.61,40.52,40.53,36100.0,26.0285,26.0285,25.9708,25.9772,36100.0
2013-05-17 12:00:00,40.53,40.53,40.44,40.46,55200.0,25.9772,25.9772,25.9195,25.9323,55200.0
2013-05-17 12:05:00,40.46,40.48,40.43,40.48,51800.0,25.9323,25.9451,25.9131,25.9451,51800.0
2013-05-17 12:10:00,40.48,40.52,40.47,40.52,45200.0,25.9451,25.9708,25.9387,25.9708,45200.0
2013-05-17 12:15:00,40.52,40.55,40.48,40.48,49100.0,25.9708,25.99,25.9451,25.9451,49100.0
2013-05-17 12:20:00,40.48,40.49,40.44,40.46,28600.0,25.9451,25.9515,25.9195,25.9323,28600.0
2013-05-17 12:25:00,40.47,40.48,40.39,40.41,61000.0,25.9387,25.9451,25.8875,25.9003,61000.0
2013-05-17 12:30:00,40.41,40.44,40.35,40.43,73300.0,25.9003,25.9195,25.8618,25.9131,73300.0
2013-05-17 12:35:00,40.43,40.45,40.41,40.43,28900.0,25.9131,25.9259,25.9003,25.9131,28900.0
2013-05-17 12:40:00,40.43,40.44,40.39,40.42,26900.0,25.9131,25.9195,25.8875,25.9067,26900.0
2013-05-17 12:45:00,40.43,40.56,40.38,40.54,219600.0,25.9131,25.9964,25.881,25.9836,219600.0
2013-05-17 12:50:00,40.53,40.54,40.45,40.47,59900.0,25.9772,25.9836,25.9259,25.9387,59900.0
2013-05-17 12:55:00,40.48,40.55,40.48,40.52,61300.0,25.9451,25.99,25.9451,25.9708,61300.0
2013-05-17 13:00:00,40.52,40.62,40.5,40.58,149300.0,25.9708,26.0349,25.958,26.0092,149300.0
2013-05-17 13:05:00,40.59,40.65,40.58,40.65,89300.0,26.0156,26.0541,26.0092,26.0541,89300.0
2013-05-17 13:10:00,40.64,40.68,40.63,40.66,81200.0,26.0477,26.0733,26.0413,26.0605,81200.0
2013-05-17 13:15:00,40.66,40.69,40.61,40.68,85600.0,26.0605,26.0797,26.0285,26.0733,85600.0
2013-05-17 13:20:00,40.68,40.8,40.67,40.8,229000.0,26.0733,26.1502,26.0669,26.1502,229000.0
2013-05-17 13:25:00,40.81,40.92,40.81,40.91,113300.0,26.1566,26.2272,26.1566,26.2207,113300.0
2013-05-17 13:30:00,40.91,40.91,40.8,40.87,86500.0,26.2207,26.2207,26.1502,26.1951,86500.0
2013-05-17 13:35:00,40.87,40.97,40.82,40.88,122000.0,26.1951,26.2592,26.1631,26.2015,122000.0
2013-05-17 13:40:00,40.87,40.88,40.78,40.88,69500.0,26.1951,26.2015,26.1374,26.2015,69500.0
2013-05-17 13:45:00,40.88,40.93,40.88,40.93,55900.0,26.2015,26.2336,26.2015,26.2336,55900.0
2013-05-17 13:50:00,40.94,40.95,40.89,40.9,73900.0,26.24,26.2464,26.2079,26.2143,73900.0
2013-05-17 13:55:00,40.9,40.92,40.89,40.91,78800.0,26.2143,26.2272,26.2079,26.2207,78800.0
2013-05-17 14:00:00,40.91,40.93,40.82,40.83,106200.0,26.2207,26.2336,26.1631,26.1695,106200.0
2013-05-17 14:05:00,40.83,40.9,40.81,40.84,49000.0,26.1695,26.2143,26.1566,26.1759,49000.0
2013-05-17 14:10:00,40.83,40.9,40.8,40.89,72900.0,26.1695,26.2143,26.1502,26.2079,72900.0
2013-05-17 14:15:00,40.88,40.93,40.83,40.93,58800.0,26.2015,26.2336,26.1695,26.2336,58800.0
2013-05-17 14:20:00,40.93,41.0,40.9,40.98,91400.0,26.2336,26.2784,26.2143,26.2656,91400.0
2013-05-17 14:25:00,40.99,41.08,40.98,41.07,134200.0,26.272,26.3297,26.2656,26.3233,134200.0
2013-05-17 14:30:00,41.07,41.16,41.04,41.11,175700.0,26.3233,26.381,26.3041,26.3489,175700.0
2013-05-17 14:35:00,41.12,41.18,41.1,41.15,81400.0,26.3553,26.3938,26.3425,26.3746,81400.0
2013-05-17 14:40:00,41.15,41.15,41.02,41.12,121800.0,26.3746,26.3746,26.2912,26.3553,121800.0
2013-05-17 14:45:00,41.13,41.16,41.02,41.06,121300.0,26.3617,26.381,26.2912,26.3169,121300.0
2013-05-17 14:50:00,41.06,41.06,40.98,40.99,67700.0,26.3169,26.3169,26.2656,26.272,67700.0
2013-05-17 14:55:00,40.99,41.04,40.98,41.02,68400.0,26.272,26.3041,26.2656,26.2912,68400.0
2013-05-17 15:00:00,41.02,41.03,41.0,41.01,54600.0,26.2912,26.2977,26.2784,26.2848,54600.0
2013-05-17 15:05:00,41.01,41.01,40.93,40.99,131000.0,26.2848,26.2848,26.2336,26.272,131000.0
2013-05-17 15:10:00,40.98,41.03,40.96,41.02,93600.0,26.2656,26.2977,26.2528,26.2912,93600.0
2013-05-17 15:15:00,41.01,41.05,41.01,41.04,71700.0,26.2848,26.3105,26.2848,26.3041,71700.0
2013-05-17 15:20:00,41.05,41.08,41.03,41.07,114400.0,26.3105,26.3297,26.2977,26.3233,114400.0
2013-05-17 15:25:00,41.06,41.13,41.06,41.12,123900.0,26.3169,26.3617,26.3169,26.3553,123900.0
2013-05-17 15:30:00,41.12,41.19,41.1,41.18,130300.0,26.3553,26.4002,26.3425,26.3938,130300.0
2013-05-17 15:35:00,41.18,41.19,41.12,41.12,137000.0,26.3938,26.4002,26.3553,26.3553,137000.0
2013-05-17 15:40:00,41.12,41.15,41.1,41.14,193300.0,26.3553,26.3746,26.3425,26.3682,193300.0
2013-05-17 15:45:00,41.15,41.3,41.14,41.29,419800.0,26.3746,26.4707,26.3682,26.4643,419800.0
2013-05-17 15:50:00,41.29,41.3,41.25,41.25,314000.0,26.4643,26.4707,26.4387,26.4387,314000.0
2013-05-17 15:55:00,41.26,41.27,41.14,41.19,654000.0,26.4451,26.4515,26.3682,26.4002,654000.0
2013-05-20 09:30:00,41.19,41.28,41.11,41.2,165000.0,26.5257,26.5836,26.4741,26.5321,165000.0
2013-05-20 09:35:00,41.21,41.55,41.12,41.51,155100.0,26.5385,26.7575,26.4806,26.7317,155100.0
2013-05-20 09:40:00,41.52,41.63,41.05,41.05,211000.0,26.7382,26.809,26.4355,26.4355,211000.0
2013-05-20 09:45:00,41.03,41.22,40.86,40.87,192800.0,26.4226,26.545,26.3131,26.3196,192800.0
2013-05-20 09:50:00,40.89,41.09,40.73,41.08,216700.0,26.3325,26.4613,26.2294,26.4548,216700.0
2013-05-20 09:55:00,41.09,41.55,41.01,41.43,338700.0,26.4613,26.7575,26.4097,26.6802,338700.0
2013-05-20 10:00:00,41.41,41.48,41.17,41.31,235800.0,26.6673,26.7124,26.5128,26.6029,235800.0
2013-05-20 10:05:00,41.3,41.47,41.24,41.36,189300.0,26.5965,26.706,26.5579,26.6351,189300.0
2013-05-20 10:10:00,41.35,41.4,41.3,41.35,126500.0,26.6287,26.6609,26.5965,26.6287,126500.0
2013-05-20 10:15:00,41.37,41.48,41.35,41.41,185200.0,26.6416,26.7124,26.6287,26.6673,185200.0
2013-05-20 10:20:00,41.42,41.51,41.39,41.46,109600.0,26.6738,26.7317,26.6544,26.6995,109600.0
2013-05-20 10:25:00,41.47,41.67,41.44,41.64,140400.0,26.706,26.8348,26.6866,26.8154,140400.0
2013-05-20 10:30:00,41.64,41.66,41.59,41.6,79800.0,26.8154,26.8283,26.7832,26.7897,79800.0
2013-05-20 10:35:00,41.62,41.72,41.59,41.69,103200.0,26.8026,26.867,26.7832,26.8476,103200.0
2013-05-20 10:40:00,41.68,41.94,41.64,41.94,124300.0,26.8412,27.0086,26.8154,27.0086,124300.0
2013-05-20 10:45:00,41.95,42.11,41.9,42.07,322100.0,27.0151,27.1181,26.9829,27.0924,322100.0
2013-05-20 10:50:00,42.07,42.07,41.96,41.98,139200.0,27.0924,27.0924,27.0215,27.0344,139200.0
2013-05-20 10:55:00,41.98,42.08,41.96,42.08,134400.0,27.0344,27.0988,27.0215,27.0988,134400.0
2013-05-20 11:00:00,42.09,42.18,42.07,42.17,147000.0,27.1052,27.1632,27.0924,27.1568,147000.0
2013-05-20 11:05:00,42.15,42.29,42.08,42.16,183800.0,27.1439,27.234,27.0988,27.1503,183800.0
2013-05-20 11:10:00,42.15,42.19,42.08,42.13,168900.0,27.1439,27.1696,27.0988,27.131,168900.0
2013-05-20 11:15:00,42.13,42.16,42.09,42.14,138500.0,27.131,27.1503,27.1052,27.1374,138500.0
2013-05-20 11:20:00,42.14,42.28,42.12,42.26,117200.0,27.1374,27.2276,27.1246,27.2147,117200.0
2013-05-20 11:25:00,42.26,42.37,42.23,42.35,273500.0,27.2147,27.2856,27.1954,27.2727,273500.0
2013-05-20 11:30:00,42.35,42.43,42.33,42.43,134000.0,27.2727,27.3242,27.2598,27.3242,134000.0
2013-05-20 11:35:00,42.43,42.52,42.38,42.51,176900.0,27.3242,27.3821,27.292,27.3757,176900.0
2013-05-20 11:40:00,42.51,42.55,42.46,42.52,105500.0,27.3757,27.4015,27.3435,27.3821,105500.0
2013-05-20 11:45:00,42.54,42.56,42.43,42.44,85400.0,27.395,27.4079,27.3242,27.3306,85400.0
2013-05-20 11:50:00,42.45,42.5,42.4,42.47,142400.0,27.3371,27.3693,27.3049,27.3499,142400.0
2013-05-20 11:55:00,42.48,42.59,42.48,42.58,90300.0,27.3564,27.4272,27.3564,27.4208,90300.0
2013-05-20 12:00:00,42.58,42.69,42.56,42.66,117300.0,27.4208,27.4916,27.4079,27.4723,117300.0
2013-05-20 12:05:00,42.67,42.68,42.57,42.61,97800.0,27.4787,27.4852,27.4143,27.4401,97800.0
2013-05-20 12:10:00,42.62,42.7,42.6,42.61,95700.0,27.4465,27.4981,27.4337,27.4401,95700.0
2013-05-20 12:15:00,42.6,42.62,42.42,42.43,142900.0,27.4337,27.4465,27.3177,27.3242,142900.0
2013-05-20 12:20:00,42.42,42.43,42.32,42.37,160400.0,27.3177,27.3242,27.2534,27.2856,160400.0
2013-05-20 12:25:00,42.37,42.39,42.34,42.35,56100.0,27.2856,27.2984,27.2662,27.2727,56100.0
2013-05-20 12:30:00,42.36,42.36,42.25,42.29,58100.0,27.2791,27.2791,27.2083,27.234,58100.0
2013-05-20 12:35:00,42.28,42.29,42.05,42.07,93300.0,27.2276,27.234,27.0795,27.0924,93300.0
2013-05-20 12:40:00,42.06,42.11,42.0,42.1,69400.0,27.0859,27.1181,27.0473,27.1117,69400.0
2013-05-20 12:45:00,42.11,42.24,42.1,42.24,67700.0,27.1181,27.2018,27.1117,27.2018,67700.0
2013-05-20 12:50:00,42.23,42.27,42.2,42.27,56400.0,27.1954,27.2212,27.1761,27.2212,56400.0
2013-05-20 12:55:00,42.27,42.28,42.19,42.2,34800.0,27.2212,27.2276,27.1696,27.1761,34800.0
2013-05-20 13:00:00,42.2,42.3,42.2,42.3,45100.0,27.1761,27.2405,27.1761,27.2405,45100.0
2013-05-20 13:05:00,42.3,42.31,42.22,42.24,61500.0,27.2405,27.2469,27.189,27.2018,61500.0
2013-05-20 13:10:00,42.23,42.23,42.18,42.2,35700.0,27.1954,27.1954,27.1632,27.1761,35700.0
2013-05-20 13:15:00,42.2,42.21,42.15,42.15,76800.0,27.1761,27.1825,27.1439,27.1439,76800.0
2013-05-20 13:20:00,42.16,42.16,42.05,42.05,65600.0,27.1503,27.1503,27.0795,27.0795,65600.0
2013-05-20 13:25:00,42.05,42.12,42.01,42.05,57500.0,27.0795,27.1246,27.0537,27.0795,57500.0
2013-05-20 13:30:00,42.04,42.06,42.02,42.05,30200.0,27.073,27.0859,27.0602,27.0795,30200.0
2013-05-20 13:35:00,42.05,42.08,42.02,42.02,36600.0,27.0795,27.0988,27.0602,27.0602,36600.0
2013-05-20 13:40:00,42.03,42.05,41.92,41.96,52200.0,27.0666,27.0795,26.9958,27.0215,52200.0
2013-05-20 13:45:00,41.95,41.98,41.9,41.97,60300.0,27.0151,27.0344,26.9829,27.028,60300.0
2013-05-20 13:50:00,41.96,41.99,41.89,41.98,35400.0,27.0215,27.0408,26.9764,27.0344,35400.0
2013-05-20 13:55:00,41.98,41.98,41.91,41.93,44000.0,27.0344,27.0344,26.9893,27.0022,44000.0
2013-05-20 14:00:00,41.93,41.93,41.8,41.84,47000.0,27.0022,27.0022,26.9185,26.9442,47000.0
2013-05-20 14:05:00,41.85,41.94,41.83,41.92,60700.0,26.9507,27.0086,26.9378,26.9958,60700.0
2013-05-20 14:10:00,41.92,41.97,41.91,41.96,23100.0,26.9958,27.028,26.9893,27.0215,23100.0
2013-05-20 14:15:00,41.96,41.98,41.9,41.98,39500.0,27.0215,27.0344,26.9829,27.0344,39500.0
2013-05-20 14:20:00,41.98,42.13,41.97,42.1,111600.0,27.0344,27.131,27.028,27.1117,111600.0
2013-05-20 14:25:00,42.1,42.21,42.1,42.2,79800.0,27.1117,27.1825,27.1117,27.1761,79800.0
2013-05-20 14:30:00,42.2,42.39,42.2,42.39,132600.0,27.1761,27.2984,27.1761,27.2984,132600.0
2013-05-20 14:35:00,42.39,42.4,42.22,42.3,99100.0,27.2984,27.3049,27.189,27.2405,99100.0
2013-05-20 14:40:00,42.3,42.31,42.22,42.24,66800.0,27.2405,27.2469,27.189,27.2018,66800.0
2013-05-20 14:45:00,42.24,42.25,42.13,42.22,63400.0,27.2018,27.2083,27.131,27.189,63400.0
2013-05-20 14:50:00,42.22,42.25,42.17,42.25,53900.0,27.189,27.2083,27.1568,27.2083,53900.0
2013-05-20 14:55:00,42.25,42.27,42.14,42.15,41600.0,27.2083,27.2212,27.1374,27.1439,41600.0
2013-05-20 15:00:00,42.15,42.2,42.14,42.19,49100.0,27.1439,27.1761,27.1374,27.1696,49100.0
2013-05-20 15:05:00,42.18,42.19,42.08,42.16,83600.0,27.1632,27.1696,27.0988,27.1503,83600.0
2013-05-20 15:10:00,42.16,42.18,42.11,42.12,49100.0,27.1503,27.1632,27.1181,27.1246,49100.0
2013-05-20 15:15:00,42.11,42.18,42.1,42.12,53100.0,27.1181,27.1632,27.1117,27.1246,53100.0
2013-05-20 15:20:00,42.11,42.12,42.05,42.05,39600.0,27.1181,27.1246,27.0795,27.0795,39600.0
2013-05-20 15:25:00,42.05,42.13,42.01,42.13,63600.0,27.0795,27.131,27.0537,27.131,63600.0
2013-05-20 15:30:00,42.12,42.14,42.1,42.11,55600.0,27.1246,27.1374,27.1117,27.1181,55600.0
2013-05-20 15:35:00,42.11,42.12,42.0,42.0,84100.0,27.1181,27.1246,27.0473,27.0473,84100.0
2013-05-20 15:40:00,42.01,42.05,42.0,42.02,124200.0,27.0537,27.0795,27.0473,27.0602,124200.0
2013-05-20 15:45:00,42.02,42.04,41.97,42.03,149400.0,27.0602,27.073,27.028,27.0666,149400.0
2013-05-20 15:50:00,42.03,42.06,42.02,42.04,155300.0,27.0666,27.0859,27.0602,27.073,155300.0
2013-05-20 15:55:00,42.05,42.1,42.01,42.1,424400.0,27.0795,27.1117,27.0537,27.1117,424400.0
2013-05-21 09:30:00,41.92,42.12,41.9,42.02,174400.0,26.9958,27.1246,26.9829,27.0602,174400.0
2013-05-21 09:35:00,42.01,42.1,42.0,42.01,211300.0,27.0537,27.1117,27.0473,27.0537,211300.0
2013-05-21 09:40:00,42.0,42.31,42.0,42.13,87800.0,27.0473,27.2469,27.0473,27.131,87800.0
2013-05-21 09:45:00,42.12,42.42,42.11,42.38,159000.0,27.1246,27.3177,27.1181,27.292,159000.0
2013-05-21 09:50:00,42.38,42.5,42.33,42.36,145400.0,27.292,27.3693,27.2598,27.2791,145400.0
2013-05-21 09:55:00,42.35,42.37,42.15,42.29,116900.0,27.2727,27.2856,27.1439,27.234,116900.0
2013-05-21 10:00:00,42.3,42.33,42.07,42.15,126500.0,27.2405,27.2598,27.0924,27.1439,126500.0
2013-05-21 10:05:00,42.14,42.17,42.01,42.01,93500.0,27.1374,27.1568,27.0537,27.0537,93500.0
2013-05-21 10:10:00,42.01,42.04,41.75,41.81,136400.0,27.0537,27.073,26.8863,26.9249,136400.0
2013-05-21 10:15:00,41.82,41.84,41.63,41.74,115500.0,26.9314,26.9442,26.809,26.8798,115500.0
2013-05-21 10:20:00,41.74,41.8,41.62,41.64,164500.0,26.8798,26.9185,26.8026,26.8154,164500.0
2013-05-21 10:25:00,41.63,41.66,41.51,41.52,73100.0,26.809,26.8283,26.7317,26.7382,73100.0
2013-05-21 10:30:00,41.52,41.67,41.5,41.67,112000.0,26.7382,26.8348,26.7253,26.8348,112000.0
2013-05-21 10:35:00,41.68,41.7,41.53,41.65,82400.0,26.8412,26.8541,26.7446,26.8219,82400.0
2013-05-21 10:40:00,41.65,41.66,41.59,41.61,128800.0,26.8219,26.8283,26.7832,26.7961,128800.0
2013-05-21 10:45:00,41.61,41.61,41.54,41.61,52700.0,26.7961,26.7961,26.751,26.7961,52700.0
2013-05-21 10:50:00,41.61,41.65,41.58,41.61,66100.0,26.7961,26.8219,26.7768,26.7961,66100.0
2013-05-21 10:55:00,41.62,41.7,41.61,41.66,60300.0,26.8026,26.8541,26.7961,26.8283,60300.0
2013-05-21 11:00:00,41.66,41.77,41.65,41.75,84000.0,26.8283,26.8992,26.8219,26.8863,84000.0
2013-05-21 11:05:00,41.75,41.82,41.75,41.82,89200.0,26.8863,26.9314,26.8863,26.9314,89200.0
2013-05-21 11:10:00,41.81,41.84,41.8,41.83,100600.0,26.9249,26.9442,26.9185,26.9378,100600.0
2013-05-21 11:15:00,41.83,41.9,41.75,41.78,79400.0,26.9378,26.9829,26.8863,26.9056,79400.0
2013-05-21 11:20:00,41.77,41.79,41.7,41.73,47000.0,26.8992,26.912,26.8541,26.8734,47000.0
2013-05-21 11:25:00,41.71,41.74,41.65,41.72,68200.0,26.8605,26.8798,26.8219,26.867,68200.0
2013-05-21 11:30:00,41.71,41.83,41.71,41.8,77900.0,26.8605,26.9378,26.8605,26.9185,77900.0
2013-05-21 11:35:00,41.81,41.82,41.77,41.78,90300.0,26.9249,26.9314,26.8992,26.9056,90300.0
2013-05-21 11:40:00,41.77,41.8,41.66,41.66,52500.0,26.8992,26.9185,26.8283,26.8283,52500.0
2013-05-21 11:45:00,41.66,41.73,41.66,41.69,64800.0,26.8283,26.8734,26.8283,26.8476,64800.0
2013-05-21 11:50:00,41.69,41.76,41.69,41.73,77000.0,26.8476,26.8927,26.8476,26.8734,77000.0
2013-05-21 11:55:00,41.75,41.75,41.7,41.72,26200.0,26.8863,26.8863,26.8541,26.867,26200.0
2013-05-21 12:00:00,41.73,41.75,41.72,41.72,45500.0,26.8734,26.8863,26.867,26.867,45500.0
2013-05-21 12:05:00,41.72,41.74,41.68,41.73,36000.0,26.867,26.8798,26.8412,26.8734,36000.0
2013-05-21 12:10:00,41.74,41.76,41.71,41.76,33500.0,26.8798,26.8927,26.8605,26.8927,33500.0
2013-05-21 12:15:00,41.76,41.91,41.75,41.91,48700.0,26.8927,26.9893,26.8863,26.9893,48700.0
2013-05-21 12:20:00,41.91,42.0,41.91,42.0,78400.0,26.9893,27.0473,26.9893,27.0473,78400.0
2013-05-21 12:25:00,41.99,42.01,41.89,41.92,83100.0,27.0408,27.0537,26.9764,26.9958,83100.0
2013-05-21 12:30:00,41.92,41.93,41.89,41.92,36100.0,26.9958,27.0022,26.9764,26.9958,36100.0
2013-05-21 12:35:00,41.93,41.97,41.92,41.94,28600.0,27.0022,27.028,26.9958,27.0086,28600.0
2013-05-21 12:40:00,41.94,41.95,41.92,41.93,22900.0,27.0086,27.0151,26.9958,27.0022,22900.0
2013-05-21 12:45:00,41.93,41.95,41.91,41.92,33500.0,27.0022,27.0151,26.9893,26.9958,33500.0
2013-05-21 12:50:00,41.93,41.94,41.88,41.89,57800.0,27.0022,27.0086,26.97,26.9764,57800.0
2013-05-21 12:55:00,41.89,41.9,41.85,41.88,31000.0,26.9764,26.9829,26.9507,26.97,31000.0
2013-05-21 13:00:00,41.88,41.92,41.87,41.88,32300.0,26.97,26.9958,26.9636,26.97,32300.0
2013-05-21 13:05:00,41.88,41.96,41.88,41.91,30900.0,26.97,27.0215,26.97,26.9893,30900.0
2013-05-21 13:10:00,41.91,41.91,41.8,41.84,27400.0,26.9893,26.9893,26.9185,26.9442,27400.0
2013-05-21 13:15:00,41.83,41.91,41.83,41.88,32400.0,26.9378,26.9893,26.9378,26.97,32400.0
2013-05-21 13:20:00,41.87,41.88,41.79,41.82,22500.0,26.9636,26.97,26.912,26.9314,22500.0
2013-05-21 13:25:00,41.82,41.84,41.74,41.76,56200.0,26.9314,26.9442,26.8798,26.8927,56200.0
2013-05-21 13:30:00,41.76,41.82,41.75,41.81,34600.0,26.8927,26.9314,26.8863,26.9249,34600.0
2013-05-21 13:35:00,41.81,41.81,41.75,41.77,27800.0,26.9249,26.9249,26.8863,26.8992,27800.0
2013-05-21 13:40:00,41.78,41.78,41.74,41.74,19300.0,26.9056,26.9056,26.8798,26.8798,19300.0
2013-05-21 13:45:00,41.75,41.79,41.74,41.76,22300.0,26.8863,26.912,26.8798,26.8927,22300.0
2013-05-21 13:50:00,41.75,41.82,41.75,41.79,60400.0,26.8863,26.9314,26.8863,26.912,60400.0
2013-05-21 13:55:00,41.79,41.87,41.79,41.87,44000.0,26.912,26.9636,26.912,26.9636,44000.0
2013-05-21 14:00:00,41.87,41.88,41.85,41.86,62200.0,26.9636,26.97,26.9507,26.9571,62200.0
2013-05-21 14:05:00,41.85,41.85,41.79,41.84,34900.0,26.9507,26.9507,26.912,26.9442,34900.0
2013-05-21 14:10:00,41.83,41.89,41.83,41.88,32400.0,26.9378,26.9764,26.9378,26.97,32400.0
2013-05-21 14:15:00,41.87,41.94,41.85,41.94,51100.0,26.9636,27.0086,26.9507,27.0086,51100.0
2013-05-21 14:20:00,41.93,41.94,41.81,41.82,65300.0,27.0022,27.0086,26.9249,26.9314,65300.0
2013-05-21 14:25:00,41.82,41.86,41.73,41.73,84400.0,26.9314,26.9571,26.8734,26.8734,84400.0
2013-05-21 14:30:00,41.73,41.81,41.73,41.79,55400.0,26.8734,26.9249,26.8734,26.912,55400.0
2013-05-21 14:35:00,41.8,41.81,41.72,41.72,67500.0,26.9185,26.9249,26.867,26.867,67500.0
2013-05-21 14:40:00,41.73,41.73,41.68,41.7,53400.0,26.8734,26.8734,26.8412,26.8541,53400.0
2013-05-21 14:45:00,41.69,41.7,41.58,41.62,106100.0,26.8476,26.8541,26.7768,26.8026,106100.0
2013-05-21 14:50:00,41.63,41.63,41.54,41.59,91400.0,26.809,26.809,26.751,26.7832,91400.0
2013-05-21 14:55:00,41.59,41.67,41.59,41.64,57900.0,26.7832,26.8348,26.7832,26.8154,57900.0
2013-05-21 15:00:00,41.65,41.66,41.56,41.56,58500.0,26.8219,26.8283,26.7639,26.7639,58500.0
2013-05-21 15:05:00,41.56,41.58,41.51,41.55,86100.0,26.7639,26.7768,26.7317,26.7575,86100.0
2013-05-21 15:10:00,41.55,41.61,41.54,41.56,56100.0,26.7575,26.7961,26.751,26.7639,56100.0
2013-05-21 15:15:00,41.56,41.56,41.45,41.46,96800.0,26.7639,26.7639,26.6931,26.6995,96800.0
2013-05-21 15:20:00,41.47,41.53,41.46,41.48,66700.0,26.706,26.7446,26.6995,26.7124,66700.0
2013-05-21 15:25:00,41.48,41.51,41.47,41.47,91800.0,26.7124,26.7317,26.706,26.706,91800.0
2013-05-21 15:30:00,41.47,41.51,41.47,41.51,76900.0,26.706,26.7317,26.706,26.7317,76900.0
2013-05-21 15:35:00,41.51,41.53,41.48,41.52,123200.0,26.7317,26.7446,26.7124,26.7382,123200.0
2013-05-21 15:40:00,41.52,41.52,41.43,41.43,109400.0,26.7382,26.7382,26.6802,26.6802,109400.0
2013-05-21 15:45:00,41.44,41.46,41.34,41.34,159000.0,26.6866,26.6995,26.6222,26.6222,159000.0
2013-05-21 15:50:00,41.34,41.39,41.31,41.32,227500.0,26.6222,26.6544,26.6029,26.6094,227500.0
2013-05-21 15:55:00,41.32,41.33,41.21,41.22,487100.0,26.6094,26.6158,26.5385,26.545,487100.0
2013-05-22 09:30:00,41.24,41.32,41.14,41.15,220400.0,26.5579,26.6094,26.4935,26.4999,220400.0
2013-05-22 09:35:00,41.15,41.31,40.86,41.29,206400.0,26.4999,26.6029,26.3131,26.59,206400.0
2013-05-22 09:40:00,41.28,41.75,41.28,41.52,139800.0,26.5836,26.8863,26.5836,26.7382,139800.0
2013-05-22 09:45:00,41.51,41.64,41.36,41.64,93500.0,26.7317,26.8154,26.6351,26.8154,93500.0
2013-05-22 09:50:00,41.61,41.71,41.46,41.52,113400.0,26.7961,26.8605,26.6995,26.7382,113400.0
2013-05-22 09:55:00,41.58,41.59,41.27,41.35,66200.0,26.7768,26.7832,26.5772,26.6287,66200.0
2013-05-22 10:00:00,41.35,41.78,41.35,41.77,132700.0,26.6287,26.9056,26.6287,26.8992,132700.0
2013-05-22 10:05:00,41.78,41.89,41.68,41.75,135400.0,26.9056,26.9764,26.8412,26.8863,135400.0
2013-05-22 10:10:00,41.77,42.0,41.7,41.91,110700.0,26.8992,27.0473,26.8541,26.9893,110700.0
2013-05-22 10:15:00,41.91,41.92,41.66,41.7,123000.0,26.9893,26.9958,26.8283,26.8541,123000.0
2013-05-22 10:20:00,41.67,41.69,41.51,41.52,156100.0,26.8348,26.8476,26.7317,26.7382,156100.0
2013-05-22 10:25:00,41.52,41.6,41.4,41.55,71500.0,26.7382,26.7897,26.6609,26.7575,71500.0
2013-05-22 10:30:00,41.54,41.58,41.24,41.25,119700.0,26.751,26.7768,26.5579,26.5643,119700.0
2013-05-22 10:35:00,41.24,41.36,41.0,41.05,198200.0,26.5579,26.6351,26.4033,26.4355,198200.0
2013-05-22 10:40:00,41.05,41.48,41.02,41.45,215900.0,26.4355,26.7124,26.4162,26.6931,215900.0
2013-05-22 10:45:00,41.45,41.46,41.18,41.21,104600.0,26.6931,26.6995,26.5192,26.5385,104600.0
2013-05-22 10:50:00,41.23,41.25,40.97,40.99,111800.0,26.5514,26.5643,26.384,26.3969,111800.0
2013-05-22 10:55:00,41.0,41.07,40.9,40.98,202400.0,26.4033,26.4484,26.3389,26.3904,202400.0
2013-05-22 11:00:00,40.98,41.02,40.87,40.95,145500.0,26.3904,26.4162,26.3196,26.3711,145500.0
2013-05-22 11:05:00,40.95,41.07,40.9,41.07,165700.0,26.3711,26.4484,26.3389,26.4484,165700.0
2013-05-22 11:10:00,41.07,41.16,41.0,41.1,94500.0,26.4484,26.5063,26.4033,26.4677,94500.0
2013-05-22 11:15:00,41.1,41.15,41.06,41.13,49600.0,26.4677,26.4999,26.4419,26.487,49600.0
2013-05-22 11:20:00,41.14,41.24,41.11,41.18,73500.0,26.4935,26.5579,26.4741,26.5192,73500.0
2013-05-22 11:25:00,41.18,41.19,41.02,41.16,63800.0,26.5192,26.5257,26.4162,26.5063,63800.0
2013-05-22 11:30:00,41.16,41.23,41.13,41.2,84800.0,26.5063,26.5514,26.487,26.5321,84800.0
2013-05-22 11:35:00,41.21,41.27,41.16,41.18,53200.0,26.5385,26.5772,26.5063,26.5192,53200.0
2013-05-22 11:40:00,41.17,41.27,41.17,41.27,45900.0,26.5128,26.5772,26.5128,26.5772,45900.0
2013-05-22 11:45:00,41.27,41.29,41.2,41.21,103600.0,26.5772,26.59,26.5321,26.5385,103600.0
2013-05-22 11:50:00,41.2,41.22,41.08,41.13,65700.0,26.5321,26.545,26.4548,26.487,65700.0
2013-05-22 11:55:00,41.13,41.13,40.93,40.95,109700.0,26.487,26.487,26.3582,26.3711,109700.0
2013-05-22 12:00:00,40.95,40.98,40.93,40.97,70500.0,26.3711,26.3904,26.3582,26.384,70500.0
2013-05-22 12:05:00,40.97,41.02,40.96,40.97,58200.0,26.384,26.4162,26.3775,26.384,58200.0
2013-05-22 12:10:00,40.98,41.12,40.9,41.11,209300.0,26.3904,26.4806,26.3389,26.4741,209300.0
2013-05-22 12:15:00,41.11,41.14,41.02,41.14,59100.0,26.4741,26.4935,26.4162,26.4935,59100.0
2013-05-22 12:20:00,41.14,41.21,41.14,41.17,56600.0,26.4935,26.5385,26.4935,26.5128,56600.0
2013-05-22 12:25:00,41.16,41.16,40.91,40.94,125000.0,26.5063,26.5063,26.3453,26.3647,125000.0
2013-05-22 12:30:00,40.95,41.0,40.93,40.95,120800.0,26.3711,26.4033,26.3582,26.3711,120800.0
2013-05-22 12:35:00,40.96,41.07,40.94,41.07,76300.0,26.3775,26.4484,26.3647,26.4484,76300.0
2013-05-22 12:40:00,41.06,41.14,41.04,41.14,35200.0,26.4419,26.4935,26.4291,26.4935,35200.0
2013-05-22 12:45:00,41.14,41.15,41.05,41.06,88200.0,26.4935,26.4999,26.4355,26.4419,88200.0
2013-05-22 12:50:00,41.05,41.16,41.03,41.15,55100.0,26.4355,26.5063,26.4226,26.4999,55100.0
2013-05-22 12:55:00,41.17,41.22,41.16,41.2,70700.0,26.5128,26.545,26.5063,26.5321,70700.0
2013-05-22 13:00:00,41.2,41.22,41.12,41.18,79800.0,26.5321,26.545,26.4806,26.5192,79800.0
2013-05-22 13:05:00,41.16,41.16,41.03,41.06,39000.0,26.5063,26.5063,26.4226,26.4419,39000.0
2013-05-22 13:10:00,41.06,41.12,41.03,41.06,56000.0,26.4419,26.4806,26.4226,26.4419,56000.0
2013-05-22 13:15:00,41.06,41.06,40.86,40.92,185900.0,26.4419,26.4419,26.3131,26.3518,185900.0
2013-05-22 13:20:00,40.92,40.95,40.85,40.85,69000.0,26.3518,26.3711,26.3067,26.3067,69000.0
2013-05-22 13:25:00,40.86,40.87,40.77,40.87,107900.0,26.3131,26.3196,26.2552,26.3196,107900.0
2013-05-22 13:30:00,40.87,40.87,40.68,40.72,89300.0,26.3196,26.3196,26.1972,26.223,89300.0
2013-05-22 13:35:00,40.73,40.81,40.7,40.71,71300.0,26.2294,26.2809,26.2101,26.2165,71300.0
2013-05-22 13:40:00,40.72,40.72,40.6,40.6,118600.0,26.223,26.223,26.1457,26.1457,118600.0
2013-05-22 13:45:00,40.59,40.63,40.53,40.55,99200.0,26.1393,26.165,26.1006,26.1135,99200.0
2013-05-22 13:50:00,40.56,40.64,40.52,40.57,94900.0,26.1199,26.1715,26.0942,26.1264,94900.0
2013-05-22 13:55:00,40.57,40.61,40.52,40.61,102200.0,26.1264,26.1521,26.0942,26.1521,102200.0
2013-05-22 14:00:00,40.61,40.65,40.39,40.41,276100.0,26.1521,26.1779,26.0105,26.0233,276100.0
2013-05-22 14:05:00,40.41,40.52,40.3,40.38,149700.0,26.0233,26.0942,25.9525,26.004,149700.0
2013-05-22 14:10:00,40.39,40.39,40.21,40.29,95900.0,26.0105,26.0105,25.8945,25.9461,95900.0
2013-05-22 14:15:00,40.29,40.34,40.22,40.31,97500.0,25.9461,25.9783,25.901,25.9589,97500.0
2013-05-22 14:20:00,40.31,40.36,40.21,40.35,143900.0,25.9589,25.9911,25.8945,25.9847,143900.0
2013-05-22 14:25:00,40.34,40.4,40.29,40.29,61900.0,25.9783,26.0169,25.9461,25.9461,61900.0
2013-05-22 14:30:00,40.29,40.41,40.26,40.38,85800.0,25.9461,26.0233,25.9267,26.004,85800.0
2013-05-22 14:35:00,40.39,40.39,40.2,40.3,103300.0,26.0105,26.0105,25.8881,25.9525,103300.0
2013-05-22 14:40:00,40.31,40.32,40.17,40.19,86700.0,25.9589,25.9654,25.8688,25.8817,86700.0
2013-05-22 14:45:00,40.19,40.52,40.19,40.49,99700.0,25.8817,26.0942,25.8817,26.0749,99700.0
2013-05-22 14:50:00,40.49,40.5,40.42,40.44,36100.0,26.0749,26.0813,26.0298,26.0427,36100.0
2013-05-22 14:55:00,40.44,40.59,40.44,40.58,93300.0,26.0427,26.1393,26.0427,26.1328,93300.0
2013-05-22 15:00:00,40.57,40.58,40.43,40.46,81000.0,26.1264,26.1328,26.0362,26.0555,81000.0
2013-05-22 15:05:00,40.45,40.52,40.45,40.51,62400.0,26.0491,26.0942,26.0491,26.0877,62400.0
2013-05-22 15:10:00,40.51,40.58,40.48,40.55,56100.0,26.0877,26.1328,26.0684,26.1135,56100.0
2013-05-22 15:15:00,40.54,40.54,40.39,40.39,75900.0,26.1071,26.1071,26.0105,26.0105,75900.0
2013-05-22 15:20:00,40.39,40.39,40.27,40.32,99000.0,26.0105,26.0105,25.9332,25.9654,99000.0
2013-05-22 15:25:00,40.33,40.36,40.17,40.17,136000.0,25.9718,25.9911,25.8688,25.8688,136000.0
2013-05-22 15:30:00,40.18,40.24,40.16,40.22,121200.0,25.8752,25.9139,25.8623,25.901,121200.0
2013-05-22 15:35:00,40.22,40.33,40.2,40.3,89300.0,25.901,25.9718,25.8881,25.9525,89300.0
2013-05-22 15:40:00,40.3,40.46,40.28,40.44,107400.0,25.9525,26.0555,25.9396,26.0427,107400.0
2013-05-22 15:45:00,40.43,40.43,40.36,40.38,152000.0,26.0362,26.0362,25.9911,26.004,152000.0
2013-05-22 15:50:00,40.38,40.52,40.35,40.48,183700.0,26.004,26.0942,25.9847,26.0684,183700.0
2013-05-22 15:55:00,40.48,40.53,40.45,40.53,364100.0,26.0684,26.1006,26.0491,26.1006,364100.0
2013-05-23 09:30:00,39.66,39.77,39.3,39.55,433100.0,25.5404,25.6112,25.3085,25.4695,433100.0
2013-05-23 09:35:00,39.57,39.85,39.41,39.84,195900.0,25.4824,25.6627,25.3794,25.6563,195900.0
2013-05-23 09:40:00,39.83,40.04,39.73,39.9,124100.0,25.6498,25.7851,25.5854,25.6949,124100.0
2013-05-23 09:45:00,39.9,39.97,39.79,39.86,159100.0,25.6949,25.74,25.6241,25.6692,159100.0
2013-05-23 09:50:00,39.86,39.99,39.7,39.76,137300.0,25.6692,25.7529,25.5661,25.6048,137300.0
2013-05-23 09:55:00,39.76,39.94,39.76,39.86,63400.0,25.6048,25.7207,25.6048,25.6692,63400.0
2013-05-23 10:00:00,39.87,40.13,39.81,40.12,111600.0,25.6756,25.843,25.637,25.8366,111600.0
2013-05-23 10:05:00,40.12,40.36,40.02,40.34,119500.0,25.8366,25.9911,25.7722,25.9783,119500.0
2013-05-23 10:10:00,40.33,40.51,40.24,40.32,116800.0,25.9718,26.0877,25.9139,25.9654,116800.0
2013-05-23 10:15:00,40.31,40.34,40.21,40.28,43900.0,25.9589,25.9783,25.8945,25.9396,43900.0
2013-05-23 10:20:00,40.28,40.48,40.23,40.42,40600.0,25.9396,26.0684,25.9074,26.0298,40600.0
2013-05-23 10:25:00,40.43,40.58,40.32,40.33,86300.0,26.0362,26.1328,25.9654,25.9718,86300.0
2013-05-23 10:30:00,40.34,40.53,40.34,40.42,51400.0,25.9783,26.1006,25.9783,26.0298,51400.0
2013-05-23 10:35:00,40.42,40.56,40.34,40.34,38600.0,26.0298,26.1199,25.9783,25.9783,38600.0
2013-05-23 10:40:00,40.34,40.35,40.25,40.25,30500.0,25.9783,25.9847,25.9203,25.9203,30500.0
2013-05-23 10:45:00,40.24,40.26,40.12,40.18,68100.0,25.9139,25.9267,25.8366,25.8752,68100.0
2013-05-23 10:50:00,40.16,40.3,40.12,40.29,84300.0,25.8623,25.9525,25.8366,25.9461,84300.0
2013-05-23 10:55:00,40.29,40.34,40.22,40.22,54500.0,25.9461,25.9783,25.901,25.901,54500.0
2013-05-23 11:00:00,40.24,40.33,40.18,40.33,102000.0,25.9139,25.9718,25.8752,25.9718,102000.0
2013-05-23 11:05:00,40.31,40.39,40.3,40.32,71700.0,25.9589,26.0105,25.9525,25.9654,71700.0
2013-05-23 11:10:00,40.33,40.55,40.32,40.55,56100.0,25.9718,26.1135,25.9654,26.1135,56100.0
2013-05-23 11:15:00,40.55,40.58,40.5,40.56,76000.0,26.1135,26.1328,26.0813,26.1199,76000.0
2013-05-23 11:20:00,40.56,40.66,40.54,40.65,112500.0,26.1199,26.1843,26.1071,26.1779,112500.0
2013-05-23 11:25:00,40.65,40.69,40.51,40.55,66500.0,26.1779,26.2037,26.0877,26.1135,66500.0
2013-05-23 11:30:00,40.55,40.61,40.52,40.58,112900.0,26.1135,26.1521,26.0942,26.1328,112900.0
2013-05-23 11:35:00,40.59,40.67,40.56,40.67,44900.0,26.1393,26.1908,26.1199,26.1908,44900.0
2013-05-23 11:40:00,40.66,40.67,40.52,40.57,62700.0,26.1843,26.1908,26.0942,26.1264,62700.0
2013-05-23 11:45:00,40.58,40.69,40.57,40.69,34900.0,26.1328,26.2037,26.1264,26.2037,34900.0
2013-05-23 11:50:00,40.69,40.82,40.68,40.77,89400.0,26.2037,26.2874,26.1972,26.2552,89400.0
2013-05-23 11:55:00,40.78,40.82,40.62,40.72,64800.0,26.2616,26.2874,26.1586,26.223,64800.0
2013-05-23 12:00:00,40.72,40.78,40.66,40.68,39500.0,26.223,26.2616,26.1843,26.1972,39500.0
2013-05-23 12:05:00,40.7,40.75,40.62,40.64,161500.0,26.2101,26.2423,26.1586,26.1715,161500.0
2013-05-23 12:10:00,40.64,40.78,40.63,40.75,48600.0,26.1715,26.2616,26.165,26.2423,48600.0
2013-05-23 12:15:00,40.76,40.78,40.69,40.71,26400.0,26.2487,26.2616,26.2037,26.2165,26400.0
2013-05-23 12:20:00,40.71,40.74,40.63,40.63,72200.0,26.2165,26.2359,26.165,26.165,72200.0
2013-05-23 12:25:00,40.64,40.68,40.53,40.53,59600.0,26.1715,26.1972,26.1006,26.1006,59600.0
2013-05-23 12:30:00,40.52,40.56,40.46,40.49,44900.0,26.0942,26.1199,26.0555,26.0749,44900.0
2013-05-23 12:35:00,40.48,40.48,40.36,40.38,42000.0,26.0684,26.0684,25.9911,26.004,42000.0
2013-05-23 12:40:00,40.38,40.47,40.37,40.47,33400.0,26.004,26.062,25.9976,26.062,33400.0
2013-05-23 12:45:00,40.48,40.49,40.34,40.4,59700.0,26.0684,26.0749,25.9783,26.0169,59700.0
2013-05-23 12:50:00,40.4,40.4,40.28,40.39,51500.0,26.0169,26.0169,25.9396,26.0105,51500.0
2013-05-23 12:55:00,40.38,40.43,40.35,40.36,57200.0,26.004,26.0362,25.9847,25.9911,57200.0
2013-05-23 13:00:00,40.36,40.41,40.35,40.41,19100.0,25.9911,26.0233,25.9847,26.0233,19100.0
2013-05-23 13:05:00,40.41,40.47,40.26,40.28,111600.0,26.0233,26.062,25.9267,25.9396,111600.0
2013-05-23 13:10:00,40.28,40.28,40.18,40.25,99000.0,25.9396,25.9396,25.8752,25.9203,99000.0
2013-05-23 13:15:00,40.26,40.28,40.14,40.21,86600.0,25.9267,25.9396,25.8495,25.8945,86600.0
2013-05-23 13:20:00,40.21,40.21,40.14,40.18,43400.0,25.8945,25.8945,25.8495,25.8752,43400.0
2013-05-23 13:25:00,40.17,40.19,40.11,40.12,28900.0,25.8688,25.8817,25.8301,25.8366,28900.0
2013-05-23 13:30:00,40.14,40.25,40.14,40.24,32200.0,25.8495,25.9203,25.8495,25.9139,32200.0
2013-05-23 13:35:00,40.24,40.34,40.23,40.34,35100.0,25.9139,25.9783,25.9074,25.9783,35100.0
2013-05-23 13:40:00,40.34,40.34,40.26,40.27,40600.0,25.9783,25.9783,25.9267,25.9332,40600.0
2013-05-23 13:45:00,40.28,40.29,40.16,40.24,39000.0,25.9396,25.9461,25.8623,25.9139,39000.0
2013-05-23 13:50:00,40.24,40.31,40.16,40.16,29600.0,25.9139,25.9589,25.8623,25.8623,29600.0
2013-05-23 13:55:00,40.16,40.42,40.16,40.42,51700.0,25.8623,26.0298,25.8623,26.0298,51700.0
2013-05-23 14:00:00,40.39,40.39,40.3,40.35,32500.0,26.0105,26.0105,25.9525,25.9847,32500.0
2013-05-23 14:05:00,40.35,40.45,40.34,40.36,52400.0,25.9847,26.0491,25.9783,25.9911,52400.0
2013-05-23 14:10:00,40.36,40.39,40.32,40.32,43300.0,25.9911,26.0105,25.9654,25.9654,43300.0
2013-05-23 14:15:00,40.33,40.41,40.3,40.39,108900.0,25.9718,26.0233,25.9525,26.0105,108900.0
2013-05-23 14:20:00,40.4,40.42,40.29,40.3,47100.0,26.0169,26.0298,25.9461,25.9525,47100.0
2013-05-23 14:25:00,40.3,40.35,40.26,40.3,40600.0,25.9525,25.9847,25.9267,25.9525,40600.0
2013-05-23 14:30:00,40.3,40.32,40.18,40.19,97700.0,25.9525,25.9654,25.8752,25.8817,97700.0
2013-05-23 14:35:00,40.2,40.28,40.2,40.28,25000.0,25.8881,25.9396,25.8881,25.9396,25000.0
2013-05-23 14:40:00,40.3,40.43,40.28,40.38,51600.0,25.9525,26.0362,25.9396,26.004,51600.0
2013-05-23 14:45:00,40.39,40.46,40.33,40.41,65900.0,26.0105,26.0555,25.9718,26.0233,65900.0
2013-05-23 14:50:00,40.41,40.49,40.38,40.4,44400.0,26.0233,26.0749,26.004,26.0169,44400.0
2013-05-23 14:55:00,40.4,40.48,40.38,40.4,42700.0,26.0169,26.0684,26.004,26.0169,42700.0
2013-05-23 15:00:00,40.4,40.48,40.37,40.37,38700.0,26.0169,26.0684,25.9976,25.9976,38700.0
2013-05-23 15:05:00,40.36,40.43,40.31,40.41,40900.0,25.9911,26.0362,25.9589,26.0233,40900.0
2013-05-23 15:10:00,40.4,40.48,40.4,40.45,29600.0,26.0169,26.0684,26.0169,26.0491,29600.0
2013-05-23 15:15:00,40.44,40.44,40.2,40.21,64800.0,26.0427,26.0427,25.8881,25.8945,64800.0
2013-05-23 15:20:00,40.2,40.31,40.15,40.16,74800.0,25.8881,25.9589,25.8559,25.8623,74800.0
2013-05-23 15:25:00,40.15,40.28,40.13,40.27,63700.0,25.8559,25.9396,25.843,25.9332,63700.0
2013-05-23 15:30:00,40.27,40.34,40.24,40.25,64000.0,25.9332,25.9783,25.9139,25.9203,64000.0
2013-05-23 15:35:00,40.26,40.28,40.18,40.18,84300.0,25.9267,25.9396,25.8752,25.8752,84300.0
2013-05-23 15:40:00,40.18,40.23,40.18,40.2,94100.0,25.8752,25.9074,25.8752,25.8881,94100.0
2013-05-23 15:45:00,40.21,40.26,40.15,40.16,142600.0,25.8945,25.9267,25.8559,25.8623,142600.0
2013-05-23 15:50:00,40.16,40.24,40.15,40.2,200600.0,25.8623,25.9139,25.8559,25.8881,200600.0
2013-05-23 15:55:00,40.21,40.26,40.2,40.23,211800.0,25.8945,25.9267,25.8881,25.9074,211800.0
2013-05-24 09:30:00,39.86,39.95,39.75,39.8,129200.0,25.6692,25.7271,25.5983,25.6305,129200.0
2013-05-24 09:35:00,39.76,39.91,39.7,39.86,105400.0,25.6048,25.7014,25.5661,25.6692,105400.0
2013-05-24 09:40:00,39.84,40.02,39.84,39.93,83400.0,25.6563,25.7722,25.6563,25.7142,83400.0
2013-05-24 09:45:00,39.93,39.95,39.59,39.7,108100.0,25.7142,25.7271,25.4953,25.5661,108100.0
2013-05-24 09:50:00,39.69,39.7,39.55,39.58,83800.0,25.5597,25.5661,25.4695,25.4888,83800.0
2013-05-24 09:55:00,39.59,39.67,39.57,39.61,51600.0,25.4953,25.5468,25.4824,25.5082,51600.0
2013-05-24 10:00:00,39.6,39.68,39.43,39.46,184800.0,25.5017,25.5532,25.3922,25.4116,184800.0
2013-05-24 10:05:00,39.45,39.52,39.44,39.46,95100.0,25.4051,25.4502,25.3987,25.4116,95100.0
2013-05-24 10:10:00,39.46,39.53,39.37,39.37,146800.0,25.4116,25.4566,25.3536,25.3536,146800.0
2013-05-24 10:15:00,39.36,39.52,39.35,39.49,94200.0,25.3472,25.4502,25.3407,25.4309,94200.0
2013-05-24 10:20:00,39.49,39.52,39.4,39.4,222700.0,25.4309,25.4502,25.3729,25.3729,222700.0
2013-05-24 10:25:00,39.4,39.46,39.39,39.44,99900.0,25.3729,25.4116,25.3665,25.3987,99900.0
2013-05-24 10:30:00,39.44,39.62,39.44,39.58,85100.0,25.3987,25.5146,25.3987,25.4888,85100.0
2013-05-24 10:35:00,39.55,39.62,39.51,39.62,47600.0,25.4695,25.5146,25.4438,25.5146,47600.0
2013-05-24 10:40:00,39.62,39.67,39.59,39.62,90100.0,25.5146,25.5468,25.4953,25.5146,90100.0
2013-05-24 10:45:00,39.62,39.64,39.56,39.59,40500.0,25.5146,25.5275,25.476,25.4953,40500.0
2013-05-24 10:50:00,39.6,39.64,39.52,39.62,27700.0,25.5017,25.5275,25.4502,25.5146,27700.0
2013-05-24 10:55:00,39.62,39.64,39.51,39.62,30800.0,25.5146,25.5275,25.4438,25.5146,30800.0
2013-05-24 11:00:00,39.62,39.63,39.57,39.62,29100.0,25.5146,25.521,25.4824,25.5146,29100.0
2013-05-24 11:05:00,39.63,39.68,39.61,39.66,59500.0,25.521,25.5532,25.5082,25.5404,59500.0
2013-05-24 11:10:00,39.67,39.74,39.64,39.69,42400.0,25.5468,25.5919,25.5275,25.5597,42400.0
2013-05-24 11:15:00,39.69,39.73,39.66,39.69,42900.0,25.5597,25.5854,25.5404,25.5597,42900.0
2013-05-24 11:20:00,39.7,39.7,39.61,39.63,53100.0,25.5661,25.5661,25.5082,25.521,53100.0
2013-05-24 11:25:00,39.63,39.68,39.59,39.59,37100.0,25.521,25.5532,25.4953,25.4953,37100.0
2013-05-24 11:30:00,39.59,39.67,39.56,39.67,39600.0,25.4953,25.5468,25.476,25.5468,39600.0
2013-05-24 11:35:00,39.67,39.7,39.65,39.7,28900.0,25.5468,25.5661,25.5339,25.5661,28900.0
2013-05-24 11:40:00,39.71,39.8,39.71,39.75,42200.0,25.5726,25.6305,25.5726,25.5983,42200.0
2013-05-24 11:45:00,39.76,39.76,39.7,39.75,33000.0,25.6048,25.6048,25.5661,25.5983,33000.0
2013-05-24 11:50:00,39.75,39.76,39.66,39.72,47600.0,25.5983,25.6048,25.5404,25.579,47600.0
2013-05-24 11:55:00,39.73,39.88,39.73,39.86,47500.0,25.5854,25.682,25.5854,25.6692,47500.0
2013-05-24 12:00:00,39.86,39.87,39.81,39.85,33600.0,25.6692,25.6756,25.637,25.6627,33600.0
2013-05-24 12:05:00,39.84,39.87,39.81,39.86,40000.0,25.6563,25.6756,25.637,25.6692,40000.0
2013-05-24 12:10:00,39.85,39.87,39.74,39.77,40900.0,25.6627,25.6756,25.5919,25.6112,40900.0
2013-05-24 12:15:00,39.78,39.8,39.77,39.79,22500.0,25.6176,25.6305,25.6112,25.6241,22500.0
2013-05-24 12:20:00,39.8,39.8,39.74,39.75,30900.0,25.6305,25.6305,25.5919,25.5983,30900.0
2013-05-24 12:25:00,39.74,39.8,39.71,39.8,17600.0,25.5919,25.6305,25.5726,25.6305,17600.0
2013-05-24 12:30:00,39.8,39.8,39.77,39.79,26600.0,25.6305,25.6305,25.6112,25.6241,26600.0
2013-05-24 12:35:00,39.8,39.8,39.71,39.71,24900.0,25.6305,25.6305,25.5726,25.5726,24900.0
2013-05-24 12:40:00,39.72,39.8,39.72,39.78,11700.0,25.579,25.6305,25.579,25.6176,11700.0
2013-05-24 12:45:00,39.78,39.8,39.77,39.79,13400.0,25.6176,25.6305,25.6112,25.6241,13400.0
2013-05-24 12:50:00,39.8,39.85,39.79,39.83,13600.0,25.6305,25.6627,25.6241,25.6498,13600.0
2013-05-24 12:55:00,39.83,39.87,39.83,39.86,22800.0,25.6498,25.6756,25.6498,25.6692,22800.0
2013-05-24 13:00:00,39.86,39.96,39.85,39.96,34500.0,25.6692,25.7336,25.6627,25.7336,34500.0
2013-05-24 13:05:00,39.96,39.98,39.93,39.98,26700.0,25.7336,25.7464,25.7142,25.7464,26700.0
2013-05-24 13:10:00,39.97,39.98,39.9,39.95,58100.0,25.74,25.7464,25.6949,25.7271,58100.0
2013-05-24 13:15:00,39.95,40.02,39.93,40.0,31500.0,25.7271,25.7722,25.7142,25.7593,31500.0
2013-05-24 13:20:00,40.0,40.02,39.99,40.01,31800.0,25.7593,25.7722,25.7529,25.7658,31800.0
2013-05-24 13:25:00,40.01,40.03,39.95,39.97,69500.0,25.7658,25.7786,25.7271,25.74,69500.0
2013-05-24 13:30:00,39.98,40.04,39.98,40.03,23500.0,25.7464,25.7851,25.7464,25.7786,23500.0
2013-05-24 13:35:00,40.03,40.04,39.97,39.97,29800.0,25.7786,25.7851,25.74,25.74,29800.0
2013-05-24 13:40:00,39.97,39.97,39.91,39.96,25600.0,25.74,25.74,25.7014,25.7336,25600.0
2013-05-24 13:45:00,39.96,39.97,39.93,39.97,18100.0,25.7336,25.74,25.7142,25.74,18100.0
2013-05-24 13:50:00,39.97,39.97,39.91,39.94,21400.0,25.74,25.74,25.7014,25.7207,21400.0
2013-05-24 13:55:00,39.93,39.97,39.93,39.97,9900.0,25.7142,25.74,25.7142,25.74,9900.0
2013-05-24 14:00:00,39.97,39.98,39.92,39.94,29300.0,25.74,25.7464,25.7078,25.7207,29300.0
2013-05-24 14:05:00,39.94,39.96,39.93,39.95,21000.0,25.7207,25.7336,25.7142,25.7271,21000.0
2013-05-24 14:10:00,39.95,39.98,39.95,39.97,15400.0,25.7271,25.7464,25.7271,25.74,15400.0
2013-05-24 14:15:00,39.98,40.04,39.97,40.03,26400.0,25.7464,25.7851,25.74,25.7786,26400.0
2013-05-24 14:20:00,40.03,40.03,39.99,40.0,19400.0,25.7786,25.7786,25.7529,25.7593,19400.0
2013-05-24 14:25:00,40.0,40.03,39.99,40.02,17700.0,25.7593,25.7786,25.7529,25.7722,17700.0
2013-05-24 14:30:00,40.02,40.02,39.93,39.93,44200.0,25.7722,25.7722,25.7142,25.7142,44200.0
2013-05-24 14:35:00,39.93,39.94,39.9,39.91,21100.0,25.7142,25.7207,25.6949,25.7014,21100.0
2013-05-24 14:40:00,39.9,39.95,39.89,39.94,36700.0,25.6949,25.7271,25.6885,25.7207,36700.0
2013-05-24 14:45:00,39.94,39.98,39.94,39.96,18700.0,25.7207,25.7464,25.7207,25.7336,18700.0
2013-05-24 14:50:00,39.96,39.99,39.96,39.96,13000.0,25.7336,25.7529,25.7336,25.7336,13000.0
2013-05-24 14:55:00,39.96,39.96,39.89,39.95,26900.0,25.7336,25.7336,25.6885,25.7271,26900.0
2013-05-24 15:00:00,39.95,39.98,39.94,39.97,22900.0,25.7271,25.7464,25.7207,25.74,22900.0
2013-05-24 15:05:00,39.97,40.01,39.97,40.01,36400.0,25.74,25.7658,25.74,25.7658,36400.0
2013-05-24 15:10:00,40.01,40.01,39.95,39.97,30500.0,25.7658,25.7658,25.7271,25.74,30500.0
2013-05-24 15:15:00,39.98,39.99,39.92,39.92,33800.0,25.7464,25.7529,25.7078,25.7078,33800.0
2013-05-24 15:20:00,39.92,40.0,39.91,40.0,44100.0,25.7078,25.7593,25.7014,25.7593,44100.0
2013-05-24 15:25:00,39.99,40.02,39.97,39.99,34400.0,25.7529,25.7722,25.74,25.7529,34400.0
2013-05-24 15:30:00,39.98,40.01,39.97,40.0,56700.0,25.7464,25.7658,25.74,25.7593,56700.0
2013-05-24 15:35:00,40.01,40.03,39.97,39.97,83100.0,25.7658,25.7786,25.74,25.74,83100.0
2013-05-24 15:40:00,39.98,40.0,39.96,40.0,48100.0,25.7464,25.7593,25.7336,25.7593,48100.0
2013-05-24 15:45:00,39.99,40.06,39.99,40.06,146200.0,25.7529,25.798,25.7529,25.798,146200.0
2013-05-24 15:50:00,40.05,40.07,39.99,40.04,203500.0,25.7915,25.8044,25.7529,25.7851,203500.0
2013-05-24 15:55:00,40.04,40.06,40.01,40.06,286600.0,25.7851,25.798,25.7658,25.798,286600.0
2013-05-28 09:30:00,40.58,40.87,40.56,40.64,180900.0,26.1328,26.3196,26.1199,26.1715,180900.0
2013-05-28 09:35:00,40.64,40.71,40.55,40.62,96500.0,26.1715,26.2165,26.1135,26.1586,96500.0
2013-05-28 09:40:00,40.62,40.76,40.56,40.73,75100.0,26.1586,26.2487,26.1199,26.2294,75100.0
2013-05-28 09:45:00,40.74,40.86,40.69,40.82,97400.0,26.2359,26.3131,26.2037,26.2874,97400.0
2013-05-28 09:50:00,40.81,40.88,40.79,40.8,163700.0,26.2809,26.326,26.2681,26.2745,163700.0
2013-05-28 09:55:00,40.83,40.88,40.8,40.88,136500.0,26.2938,26.326,26.2745,26.326,136500.0
2013-05-28 10:00:00,40.89,40.93,40.76,40.86,60500.0,26.3325,26.3582,26.2487,26.3131,60500.0
2013-05-28 10:05:00,40.84,40.93,40.83,40.91,73500.0,26.3003,26.3582,26.2938,26.3453,73500.0
2013-05-28 10:10:00,40.92,40.93,40.76,40.89,64400.0,26.3518,26.3582,26.2487,26.3325,64400.0
2013-05-28 10:15:00,40.9,41.05,40.88,41.03,104300.0,26.3389,26.4355,26.326,26.4226,104300.0
2013-05-28 10:20:00,41.03,41.12,40.97,41.12,72000.0,26.4226,26.4806,26.384,26.4806,72000.0
2013-05-28 10:25:00,41.12,41.15,40.96,41.11,74600.0,26.4806,26.4999,26.3775,26.4741,74600.0
2013-05-28 10:30:00,41.11,41.15,41.06,41.08,54900.0,26.4741,26.4999,26.4419,26.4548,54900.0
2013-05-28 10:35:00,41.07,41.09,40.89,40.92,53700.0,26.4484,26.4613,26.3325,26.3518,53700.0
2013-05-28 10:40:00,40.91,40.92,40.83,40.85,63600.0,26.3453,26.3518,26.2938,26.3067,63600.0
2013-05-28 10:45:00,40.85,40.98,40.8,40.98,49500.0,26.3067,26.3904,26.2745,26.3904,49500.0
2013-05-28 10:50:00,40.99,41.01,40.91,40.99,41300.0,26.3969,26.4097,26.3453,26.3969,41300.0
2013-05-28 10:55:00,40.99,40.99,40.79,40.79,37300.0,26.3969,26.3969,26.2681,26.2681,37300.0
2013-05-28 11:00:00,40.8,40.85,40.75,40.85,75300.0,26.2745,26.3067,26.2423,26.3067,75300.0
2013-05-28 11:05:00,40.85,40.86,40.76,40.79,69400.0,26.3067,26.3131,26.2487,26.2681,69400.0
2013-05-28 11:10:00,40.79,40.88,40.77,40.86,57000.0,26.2681,26.326,26.2552,26.3131,57000.0
2013-05-28 11:15:00,40.86,40.88,40.83,40.86,22300.0,26.3131,26.326,26.2938,26.3131,22300.0
2013-05-28 11:20:00,40.85,40.85,40.72,40.74,48200.0,26.3067,26.3067,26.223,26.2359,48200.0
2013-05-28 11:25:00,40.74,40.83,40.74,40.8,26800.0,26.2359,26.2938,26.2359,26.2745,26800.0
2013-05-28 11:30:00,40.8,40.81,40.72,40.72,46700.0,26.2745,26.2809,26.223,26.223,46700.0
2013-05-28 11:35:00,40.72,40.77,40.69,40.77,38500.0,26.223,26.2552,26.2037,26.2552,38500.0
2013-05-28 11:40:00,40.77,40.79,40.71,40.72,35400.0,26.2552,26.2681,26.2165,26.223,35400.0
2013-05-28 11:45:00,40.71,40.71,40.55,40.56,54700.0,26.2165,26.2165,26.1135,26.1199,54700.0
2013-05-28 11:50:00,40.56,40.62,40.5,40.55,56500.0,26.1199,26.1586,26.0813,26.1135,56500.0
2013-05-28 11:55:00,40.55,40.55,40.42,40.44,100300.0,26.1135,26.1135,26.0298,26.0427,100300.0
2013-05-28 12:00:00,40.44,40.57,40.44,40.53,38900.0,26.0427,26.1264,26.0427,26.1006,38900.0
2013-05-28 12:05:00,40.54,40.64,40.54,40.64,18000.0,26.1071,26.1715,26.1071,26.1715,18000.0
2013-05-28 12:10:00,40.64,40.68,40.6,40.6,11500.0,26.1715,26.1972,26.1457,26.1457,11500.0
2013-05-28 12:15:00,40.6,40.66,40.58,40.65,13300.0,26.1457,26.1843,26.1328,26.1779,13300.0
2013-05-28 12:20:00,40.65,40.7,40.64,40.68,13400.0,26.1779,26.2101,26.1715,26.1972,13400.0
2013-05-28 12:25:00,40.68,40.69,40.65,40.65,16000.0,26.1972,26.2037,26.1779,26.1779,16000.0
2013-05-28 12:30:00,40.65,40.65,40.57,40.6,19600.0,26.1779,26.1779,26.1264,26.1457,19600.0
2013-05-28 12:35:00,40.6,40.63,40.58,40.61,14100.0,26.1457,26.165,26.1328,26.1521,14100.0
2013-05-28 12:40:00,40.62,40.65,40.59,40.61,29600.0,26.1586,26.1779,26.1393,26.1521,29600.0
2013-05-28 12:45:00,40.61,40.66,40.59,40.61,48100.0,26.1521,26.1843,26.1393,26.1521,48100.0
2013-05-28 12:50:00,40.62,40.65,40.57,40.58,26700.0,26.1586,26.1779,26.1264,26.1328,26700.0
2013-05-28 12:55:00,40.58,40.62,40.58,40.62,14000.0,26.1328,26.1586,26.1328,26.1586,14000.0
2013-05-28 13:00:00,40.61,40.65,40.59,40.6,19500.0,26.1521,26.1779,26.1393,26.1457,19500.0
2013-05-28 13:05:00,40.59,40.62,40.58,40.59,40000.0,26.1393,26.1586,26.1328,26.1393,40000.0
2013-05-28 13:10:00,40.59,40.63,40.56,40.6,50000.0,26.1393,26.165,26.1199,26.1457,50000.0
2013-05-28 13:15:00,40.6,40.68,40.55,40.67,31100.0,26.1457,26.1972,26.1135,26.1908,31100.0
2013-05-28 13:20:00,40.67,40.67,40.56,40.6,49400.0,26.1908,26.1908,26.1199,26.1457,49400.0
2013-05-28 13:25:00,40.59,40.59,40.49,40.51,36200.0,26.1393,26.1393,26.0749,26.0877,36200.0
2013-05-28 13:30:00,40.52,40.57,40.49,40.57,35100.0,26.0942,26.1264,26.0749,26.1264,35100.0
2013-05-28 13:35:00,40.55,40.62,40.55,40.56,26400.0,26.1135,26.1586,26.1135,26.1199,26400.0
2013-05-28 13:40:00,40.56,40.6,40.5,40.5,36400.0,26.1199,26.1457,26.0813,26.0813,36400.0
2013-05-28 13:45:00,40.5,40.53,40.46,40.5,34700.0,26.0813,26.1006,26.0555,26.0813,34700.0
2013-05-28 13:50:00,40.49,40.49,40.44,40.45,35500.0,26.0749,26.0749,26.0427,26.0491,35500.0
2013-05-28 13:55:00,40.46,40.51,40.4,40.44,42500.0,26.0555,26.0877,26.0169,26.0427,42500.0
2013-05-28 14:00:00,40.44,40.45,40.3,40.38,107100.0,26.0427,26.0491,25.9525,26.004,107100.0
2013-05-28 14:05:00,40.39,40.43,40.38,40.42,44000.0,26.0105,26.0362,26.004,26.0298,44000.0
2013-05-28 14:10:00,40.41,40.43,40.35,40.37,39500.0,26.0233,26.0362,25.9847,25.9976,39500.0
2013-05-28 14:15:00,40.37,40.49,40.37,40.48,47900.0,25.9976,26.0749,25.9976,26.0684,47900.0
2013-05-28 14:20:00,40.48,40.51,40.44,40.46,49600.0,26.0684,26.0877,26.0427,26.0555,49600.0
2013-05-28 14:25:00,40.46,40.46,40.36,40.4,51000.0,26.0555,26.0555,25.9911,26.0169,51000.0
2013-05-28 14:30:00,40.4,40.47,40.4,40.45,58200.0,26.0169,26.062,26.0169,26.0491,58200.0
2013-05-28 14:35:00,40.44,40.5,40.43,40.44,92500.0,26.0427,26.0813,26.0362,26.0427,92500.0
2013-05-28 14:40:00,40.44,40.52,40.43,40.45,32000.0,26.0427,26.0942,26.0362,26.0491,32000.0
2013-05-28 14:45:00,40.45,40.51,40.38,40.48,53600.0,26.0491,26.0877,26.004,26.0684,53600.0
2013-05-28 14:50:00,40.48,40.63,40.48,40.6,57500.0,26.0684,26.165,26.0684,26.1457,57500.0
2013-05-28 14:55:00,40.6,40.63,40.56,40.63,63700.0,26.1457,26.165,26.1199,26.165,63700.0
2013-05-28 15:00:00,40.63,40.64,40.52,40.63,62000.0,26.165,26.1715,26.0942,26.165,62000.0
2013-05-28 15:05:00,40.62,40.66,40.61,40.64,57700.0,26.1586,26.1843,26.1521,26.1715,57700.0
2013-05-28 15:10:00,40.64,40.67,40.6,40.65,81900.0,26.1715,26.1908,26.1457,26.1779,81900.0
2013-05-28 15:15:00,40.65,40.75,40.64,40.72,66900.0,26.1779,26.2423,26.1715,26.223,66900.0
2013-05-28 15:20:00,40.72,40.75,40.7,40.7,57300.0,26.223,26.2423,26.2101,26.2101,57300.0
2013-05-28 15:25:00,40.7,40.75,40.69,40.72,44800.0,26.2101,26.2423,26.2037,26.223,44800.0
2013-05-28 15:30:00,40.73,40.77,40.72,40.76,45100.0,26.2294,26.2552,26.223,26.2487,45100.0
2013-05-28 15:35:00,40.76,40.8,40.74,40.74,78500.0,26.2487,26.2745,26.2359,26.2359,78500.0
2013-05-28 15:40:00,40.73,40.78,40.71,40.71,70500.0,26.2294,26.2616,26.2165,26.2165,70500.0
2013-05-28 15:45:00,40.7,40.75,40.7,40.75,90700.0,26.2101,26.2423,26.2101,26.2423,90700.0
2013-05-28 15:50:00,40.75,40.79,40.74,40.77,131100.0,26.2423,26.2681,26.2359,26.2552,131100.0
2013-05-28 15:55:00,40.76,40.77,40.71,40.72,199600.0,26.2487,26.2552,26.2165,26.223,199600.0
2013-05-29 09:30:00,40.58,40.83,40.57,40.8,119000.0,26.1328,26.2938,26.1264,26.2745,119000.0
2013-05-29 09:35:00,40.81,40.97,40.75,40.75,95800.0,26.2809,26.384,26.2423,26.2423,95800.0
2013-05-29 09:40:00,40.75,40.8,40.62,40.76,96600.0,26.2423,26.2745,26.1586,26.2487,96600.0
2013-05-29 09:45:00,40.76,40.81,40.64,40.8,80300.0,26.2487,26.2809,26.1715,26.2745,80300.0
2013-05-29 09:50:00,40.8,40.89,40.73,40.74,68100.0,26.2745,26.3325,26.2294,26.2359,68100.0
2013-05-29 09:55:00,40.75,40.82,40.65,40.77,63800.0,26.2423,26.2874,26.1779,26.2552,63800.0
2013-05-29 10:00:00,40.76,40.95,40.73,40.85,78400.0,26.2487,26.3711,26.2294,26.3067,78400.0
2013-05-29 10:05:00,40.86,40.87,40.73,40.77,85600.0,26.3131,26.3196,26.2294,26.2552,85600.0
2013-05-29 10:10:00,40.75,40.82,40.74,40.75,80400.0,26.2423,26.2874,26.2359,26.2423,80400.0
2013-05-29 10:15:00,40.75,40.88,40.75,40.86,65900.0,26.2423,26.326,26.2423,26.3131,65900.0
2013-05-29 10:20:00,40.85,40.87,40.7,40.7,62000.0,26.3067,26.3196,26.2101,26.2101,62000.0
2013-05-29 10:25:00,40.72,40.72,40.51,40.59,133500.0,26.223,26.223,26.0877,26.1393,133500.0
2013-05-29 10:30:00,40.57,40.68,40.51,40.55,95700.0,26.1264,26.1972,26.0877,26.1135,95700.0
2013-05-29 10:35:00,40.55,40.56,40.5,40.51,74100.0,26.1135,26.1199,26.0813,26.0877,74100.0
2013-05-29 10:40:00,40.52,40.55,40.39,40.41,60700.0,26.0942,26.1135,26.0105,26.0233,60700.0
2013-05-29 10:45:00,40.39,40.4,40.27,40.29,78500.0,26.0105,26.0169,25.9332,25.9461,78500.0
2013-05-29 10:50:00,40.29,40.4,40.26,40.36,52900.0,25.9461,26.0169,25.9267,25.9911,52900.0
2013-05-29 10:55:00,40.35,40.38,40.26,40.28,54000.0,25.9847,26.004,25.9267,25.9396,54000.0
2013-05-29 11:00:00,40.28,40.32,40.14,40.15,148800.0,25.9396,25.9654,25.8495,25.8559,148800.0
2013-05-29 11:05:00,40.15,40.16,40.0,40.0,115600.0,25.8559,25.8623,25.7593,25.7593,115600.0
2013-05-29 11:10:00,40.0,40.07,40.0,40.06,157700.0,25.7593,25.8044,25.7593,25.798,157700.0
2013-05-29 11:15:00,40.06,40.14,40.06,40.11,57600.0,25.798,25.8495,25.798,25.8301,57600.0
2013-05-29 11:20:00,40.12,40.2,40.1,40.2,55500.0,25.8366,25.8881,25.8237,25.8881,55500.0
2013-05-29 11:25:00,40.2,40.28,40.18,40.23,59800.0,25.8881,25.9396,25.8752,25.9074,59800.0
2013-05-29 11:30:00,40.22,40.23,40.13,40.13,75800.0,25.901,25.9074,25.843,25.843,75800.0
2013-05-29 11:35:00,40.12,40.16,40.1,40.12,98400.0,25.8366,25.8623,25.8237,25.8366,98400.0
2013-05-29 11:40:00,40.12,40.13,40.06,40.1,52200.0,25.8366,25.843,25.798,25.8237,52200.0
2013-05-29 11:45:00,40.09,40.27,40.09,40.23,60200.0,25.8173,25.9332,25.8173,25.9074,60200.0
2013-05-29 11:50:00,40.23,40.27,40.21,40.22,30200.0,25.9074,25.9332,25.8945,25.901,30200.0
2013-05-29 11:55:00,40.2,40.26,40.2,40.24,65000.0,25.8881,25.9267,25.8881,25.9139,65000.0
2013-05-29 12:00:00,40.25,40.27,40.23,40.25,69500.0,25.9203,25.9332,25.9074,25.9203,69500.0
2013-05-29 12:05:00,40.25,40.33,40.24,40.27,60100.0,25.9203,25.9718,25.9139,25.9332,60100.0
2013-05-29 12:10:00,40.26,40.33,40.24,40.33,64400.0,25.9267,25.9718,25.9139,25.9718,64400.0
2013-05-29 12:15:00,40.32,40.4,40.32,40.4,165400.0,25.9654,26.0169,25.9654,26.0169,165400.0
2013-05-29 12:20:00,40.4,40.42,40.35,40.35,62500.0,26.0169,26.0298,25.9847,25.9847,62500.0
2013-05-29 12:25:00,40.36,40.41,40.34,40.37,70600.0,25.9911,26.0233,25.9783,25.9976,70600.0
2013-05-29 12:30:00,40.37,40.41,40.33,40.34,57800.0,25.9976,26.0233,25.9718,25.9783,57800.0
2013-05-29 12:35:00,40.34,40.37,40.32,40.36,75900.0,25.9783,25.9976,25.9654,25.9911,75900.0
2013-05-29 12:40:00,40.36,40.37,40.32,40.32,21300.0,25.9911,25.9976,25.9654,25.9654,21300.0
2013-05-29 12:45:00,40.32,40.33,40.25,40.26,48600.0,25.9654,25.9718,25.9203,25.9267,48600.0
2013-05-29 12:50:00,40.26,40.28,40.22,40.26,168300.0,25.9267,25.9396,25.901,25.9267,168300.0
2013-05-29 12:55:00,40.26,40.3,40.25,40.29,23100.0,25.9267,25.9525,25.9203,25.9461,23100.0
2013-05-29 13:00:00,40.29,40.39,40.28,40.37,40600.0,25.9461,26.0105,25.9396,25.9976,40600.0
2013-05-29 13:05:00,40.36,40.39,40.31,40.32,30300.0,25.9911,26.0105,25.9589,25.9654,30300.0
2013-05-29 13:10:00,40.32,40.34,40.29,40.31,33400.0,25.9654,25.9783,25.9461,25.9589,33400.0
2013-05-29 13:15:00,40.3,40.37,40.3,40.36,21400.0,25.9525,25.9976,25.9525,25.9911,21400.0
2013-05-29 13:20:00,40.35,40.38,40.3,40.33,34800.0,25.9847,26.004,25.9525,25.9718,34800.0
2013-05-29 13:25:00,40.33,40.4,40.3,40.37,92700.0,25.9718,26.0169,25.9525,25.9976,92700.0
2013-05-29 13:30:00,40.37,40.4,40.3,40.3,57800.0,25.9976,26.0169,25.9525,25.9525,57800.0
2013-05-29 13:35:00,40.3,40.4,40.29,40.4,100000.0,25.9525,26.0169,25.9461,26.0169,100000.0
2013-05-29 13:40:00,40.4,40.4,40.32,40.37,93300.0,26.0169,26.0169,25.9654,25.9976,93300.0
2013-05-29 13:45:00,40.38,40.42,40.37,40.4,113900.0,26.004,26.0298,25.9976,26.0169,113900.0
2013-05-29 13:50:00,40.41,40.42,40.37,40.42,88500.0,26.0233,26.0298,25.9976,26.0298,88500.0
2013-05-29 13:55:00,40.42,40.49,40.4,40.47,80700.0,26.0298,26.0749,26.0169,26.062,80700.0
2013-05-29 14:00:00,40.48,40.49,40.39,40.41,124000.0,26.0684,26.0749,26.0105,26.0233,124000.0
2013-05-29 14:05:00,40.4,40.45,40.38,40.41,48600.0,26.0169,26.0491,26.004,26.0233,48600.0
2013-05-29 14:10:00,40.41,40.46,40.4,40.45,31600.0,26.0233,26.0555,26.0169,26.0491,31600.0
2013-05-29 14:15:00,40.46,40.46,40.4,40.43,83000.0,26.0555,26.0555,26.0169,26.0362,83000.0
2013-05-29 14:20:00,40.44,40.46,40.41,40.44,45900.0,26.0427,26.0555,26.0233,26.0427,45900.0
2013-05-29 14:25:00,40.44,40.45,40.37,40.4,35800.0,26.0427,26.0491,25.9976,26.0169,35800.0
2013-05-29 14:30:00,40.4,40.41,40.34,40.35,85600.0,26.0169,26.0233,25.9783,25.9847,85600.0
2013-05-29 14:35:00,40.35,40.41,40.32,40.4,54100.0,25.9847,26.0233,25.9654,26.0169,54100.0
2013-05-29 14:40:00,40.41,40.47,40.36,40.47,24700.0,26.0233,26.062,25.9911,26.062,24700.0
2013-05-29 14:45:00,40.47,40.5,40.41,40.43,44500.0,26.062,26.0813,26.0233,26.0362,44500.0
2013-05-29 14:50:00,40.43,40.44,40.39,40.41,44300.0,26.0362,26.0427,26.0105,26.0233,44300.0
2013-05-29 14:55:00,40.42,40.46,40.39,40.39,36600.0,26.0298,26.0555,26.0105,26.0105,36600.0
2013-05-29 15:00:00,40.39,40.42,40.36,40.42,41300.0,26.0105,26.0298,25.9911,26.0298,41300.0
2013-05-29 15:05:00,40.42,40.44,40.38,40.44,41400.0,26.0298,26.0427,26.004,26.0427,41400.0
2013-05-29 15:10:00,40.45,40.48,40.42,40.47,40800.0,26.0491,26.0684,26.0298,26.062,40800.0
2013-05-29 15:15:00,40.45,40.5,40.45,40.48,50800.0,26.0491,26.0813,26.0491,26.0684,50800.0
2013-05-29 15:20:00,40.49,40.5,40.44,40.5,56600.0,26.0749,26.0813,26.0427,26.0813,56600.0
2013-05-29 15:25:00,40.49,40.55,40.48,40.55,66800.0,26.0749,26.1135,26.0684,26.1135,66800.0
2013-05-29 15:30:00,40.56,40.6,40.54,40.59,57100.0,26.1199,26.1457,26.1071,26.1393,57100.0
2013-05-29 15:35:00,40.59,40.61,40.55,40.59,71100.0,26.1393,26.1521,26.1135,26.1393,71100.0
2013-05-29 15:40:00,40.59,40.6,40.54,40.54,55700.0,26.1393,26.1457,26.1071,26.1071,55700.0
2013-05-29 15:45:00,40.53,40.53,40.48,40.51,116100.0,26.1006,26.1006,26.0684,26.0877,116100.0
2013-05-29 15:50:00,40.5,40.51,40.42,40.45,138300.0,26.0813,26.0877,26.0298,26.0491,138300.0
2013-05-29 15:55:00,40.45,40.52,40.42,40.48,225900.0,26.0491,26.0942,26.0298,26.0684,225900.0
2013-05-30 09:30:00,40.2,40.35,40.04,40.1,157700.0,25.8881,25.9847,25.7851,25.8237,157700.0
2013-05-30 09:35:00,40.1,40.41,40.05,40.3,60800.0,25.8237,26.0233,25.7915,25.9525,60800.0
2013-05-30 09:40:00,40.33,40.44,40.31,40.37,68600.0,25.9718,26.0427,25.9589,25.9976,68600.0
2013-05-30 09:45:00,40.38,40.58,40.34,40.58,151800.0,26.004,26.1328,25.9783,26.1328,151800.0
2013-05-30 09:50:00,40.59,40.63,40.47,40.51,61200.0,26.1393,26.165,26.062,26.0877,61200.0
2013-05-30 09:55:00,40.52,40.57,40.48,40.5,77900.0,26.0942,26.1264,26.0684,26.0813,77900.0
2013-05-30 10:00:00,40.51,40.62,40.5,40.53,85200.0,26.0877,26.1586,26.0813,26.1006,85200.0
2013-05-30 10:05:00,40.51,40.61,40.49,40.5,85400.0,26.0877,26.1521,26.0749,26.0813,85400.0
2013-05-30 10:10:00,40.5,40.61,40.5,40.55,57700.0,26.0813,26.1521,26.0813,26.1135,57700.0
2013-05-30 10:15:00,40.56,40.61,40.53,40.57,60200.0,26.1199,26.1521,26.1006,26.1264,60200.0
2013-05-30 10:20:00,40.58,40.7,40.57,40.67,143100.0,26.1328,26.2101,26.1264,26.1908,143100.0
2013-05-30 10:25:00,40.68,40.8,40.66,40.72,101300.0,26.1972,26.2745,26.1843,26.223,101300.0
2013-05-30 10:30:00,40.75,40.78,40.69,40.71,52000.0,26.2423,26.2616,26.2037,26.2165,52000.0
2013-05-30 10:35:00,40.71,40.84,40.7,40.8,187400.0,26.2165,26.3003,26.2101,26.2745,187400.0
2013-05-30 10:40:00,40.8,40.84,40.75,40.78,55000.0,26.2745,26.3003,26.2423,26.2616,55000.0
2013-05-30 10:45:00,40.79,40.8,40.64,40.66,74500.0,26.2681,26.2745,26.1715,26.1843,74500.0
2013-05-30 10:50:00,40.63,40.63,40.53,40.57,64600.0,26.165,26.165,26.1006,26.1264,64600.0
2013-05-30 10:55:00,40.57,40.64,40.52,40.6,44800.0,26.1264,26.1715,26.0942,26.1457,44800.0
2013-05-30 11:00:00,40.61,40.65,40.5,40.52,78300.0,26.1521,26.1779,26.0813,26.0942,78300.0
2013-05-30 11:05:00,40.52,40.53,40.41,40.43,128600.0,26.0942,26.1006,26.0233,26.0362,128600.0
2013-05-30 11:10:00,40.42,40.49,40.4,40.48,115600.0,26.0298,26.0749,26.0169,26.0684,115600.0
2013-05-30 11:15:00,40.49,40.51,40.43,40.43,61000.0,26.0749,26.0877,26.0362,26.0362,61000.0
2013-05-30 11:20:00,40.44,40.57,40.44,40.57,51500.0,26.0427,26.1264,26.0427,26.1264,51500.0
2013-05-30 11:25:00,40.58,40.64,40.54,40.64,41500.0,26.1328,26.1715,26.1071,26.1715,41500.0
2013-05-30 11:30:00,40.64,40.75,40.64,40.74,67400.0,26.1715,26.2423,26.1715,26.2359,67400.0
2013-05-30 11:35:00,40.73,40.79,40.73,40.75,36100.0,26.2294,26.2681,26.2294,26.2423,36100.0
2013-05-30 11:40:00,40.76,40.77,40.71,40.72,42900.0,26.2487,26.2552,26.2165,26.223,42900.0
2013-05-30 11:45:00,40.72,40.75,40.63,40.63,139100.0,26.223,26.2423,26.165,26.165,139100.0
2013-05-30 11:50:00,40.64,40.72,40.63,40.7,60800.0,26.1715,26.223,26.165,26.2101,60800.0
2013-05-30 11:55:00,40.69,40.7,40.64,40.64,34200.0,26.2037,26.2101,26.1715,26.1715,34200.0
2013-05-30 12:00:00,40.64,40.72,40.64,40.66,47000.0,26.1715,26.223,26.1715,26.1843,47000.0
2013-05-30 12:05:00,40.66,40.71,40.66,40.71,56100.0,26.1843,26.2165,26.1843,26.2165,56100.0
2013-05-30 12:10:00,40.71,40.72,40.68,40.71,57400.0,26.2165,26.223,26.1972,26.2165,57400.0
2013-05-30 12:15:00,40.71,40.72,40.68,40.71,53300.0,26.2165,26.223,26.1972,26.2165,53300.0
2013-05-30 12:20:00,40.71,40.73,40.69,40.71,42900.0,26.2165,26.2294,26.2037,26.2165,42900.0
2013-05-30 12:25:00,40.71,40.76,40.71,40.73,35100.0,26.2165,26.2487,26.2165,26.2294,35100.0
2013-05-30 12:30:00,40.72,40.74,40.63,40.73,148900.0,26.223,26.2359,26.165,26.2294,148900.0
2013-05-30 12:35:00,40.72,40.72,40.53,40.53,145500.0,26.223,26.223,26.1006,26.1006,145500.0
2013-05-30 12:40:00,40.53,40.66,40.53,40.64,76500.0,26.1006,26.1843,26.1006,26.1715,76500.0
2013-05-30 12:45:00,40.63,40.67,40.61,40.63,43400.0,26.165,26.1908,26.1521,26.165,43400.0
2013-05-30 12:50:00,40.63,40.65,40.59,40.64,59200.0,26.165,26.1779,26.1393,26.1715,59200.0
2013-05-30 12:55:00,40.65,40.71,40.65,40.71,40600.0,26.1779,26.2165,26.1779,26.2165,40600.0
2013-05-30 13:00:00,40.71,40.72,40.68,40.7,60700.0,26.2165,26.223,26.1972,26.2101,60700.0
2013-05-30 13:05:00,40.69,40.7,40.68,40.69,27200.0,26.2037,26.2101,26.1972,26.2037,27200.0
2013-05-30 13:10:00,40.68,40.7,40.66,40.7,44200.0,26.1972,26.2101,26.1843,26.2101,44200.0
2013-05-30 13:15:00,40.7,40.71,40.65,40.66,50900.0,26.2101,26.2165,26.1779,26.1843,50900.0
2013-05-30 13:20:00,40.66,40.7,40.65,40.67,31100.0,26.1843,26.2101,26.1779,26.1908,31100.0
2013-05-30 13:25:00,40.67,40.7,40.65,40.7,27200.0,26.1908,26.2101,26.1779,26.2101,27200.0
2013-05-30 13:30:00,40.7,40.7,40.66,40.68,54600.0,26.2101,26.2101,26.1843,26.1972,54600.0
2013-05-30 13:35:00,40.67,40.71,40.64,40.69,47500.0,26.1908,26.2165,26.1715,26.2037,47500.0
2013-05-30 13:40:00,40.69,40.69,40.66,40.68,51200.0,26.2037,26.2037,26.1843,26.1972,51200.0
2013-05-30 13:45:00,40.69,40.71,40.64,40.65,34200.0,26.2037,26.2165,26.1715,26.1779,34200.0
2013-05-30 13:50:00,40.64,40.74,40.64,40.71,47900.0,26.1715,26.2359,26.1715,26.2165,47900.0
2013-05-30 13:55:00,40.72,40.75,40.64,40.64,54600.0,26.223,26.2423,26.1715,26.1715,54600.0
2013-05-30 14:00:00,40.65,40.7,40.65,40.69,70600.0,26.1779,26.2101,26.1779,26.2037,70600.0
2013-05-30 14:05:00,40.68,40.7,40.67,40.68,31300.0,26.1972,26.2101,26.1908,26.1972,31300.0
2013-05-30 14:10:00,40.67,40.72,40.63,40.64,58400.0,26.1908,26.223,26.165,26.1715,58400.0
2013-05-30 14:15:00,40.64,40.67,40.63,40.63,53500.0,26.1715,26.1908,26.165,26.165,53500.0
2013-05-30 14:20:00,40.64,40.7,40.64,40.7,29600.0,26.1715,26.2101,26.1715,26.2101,29600.0
2013-05-30 14:25:00,40.71,40.81,40.71,40.81,83100.0,26.2165,26.2809,26.2165,26.2809,83100.0
2013-05-30 14:30:00,40.82,40.84,40.8,40.81,56900.0,26.2874,26.3003,26.2745,26.2809,56900.0
2013-05-30 14:35:00,40.81,40.9,40.81,40.89,42500.0,26.2809,26.3389,26.2809,26.3325,42500.0
2013-05-30 14:40:00,40.88,40.91,40.84,40.84,32900.0,26.326,26.3453,26.3003,26.3003,32900.0
2013-05-30 14:45:00,40.85,40.85,40.81,40.85,38200.0,26.3067,26.3067,26.2809,26.3067,38200.0
2013-05-30 14:50:00,40.85,40.94,40.84,40.93,50700.0,26.3067,26.3647,26.3003,26.3582,50700.0
2013-05-30 14:55:00,40.93,40.95,40.91,40.91,36400.0,26.3582,26.3711,26.3453,26.3453,36400.0
2013-05-30 15:00:00,40.9,40.91,40.85,40.85,51300.0,26.3389,26.3453,26.3067,26.3067,51300.0
2013-05-30 15:05:00,40.85,40.89,40.84,40.89,30500.0,26.3067,26.3325,26.3003,26.3325,30500.0
2013-05-30 15:10:00,40.9,40.91,40.89,40.89,44200.0,26.3389,26.3453,26.3325,26.3325,44200.0
2013-05-30 15:15:00,40.89,40.92,40.88,40.9,42500.0,26.3325,26.3518,26.326,26.3389,42500.0
2013-05-30 15:20:00,40.91,40.94,40.84,40.84,73100.0,26.3453,26.3647,26.3003,26.3003,73100.0
2013-05-30 15:25:00,40.84,40.85,40.77,40.77,63700.0,26.3003,26.3067,26.2552,26.2552,63700.0
2013-05-30 15:30:00,40.78,40.8,40.74,40.77,59000.0,26.2616,26.2745,26.2359,26.2552,59000.0
2013-05-30 15:35:00,40.76,40.77,40.74,40.77,68800.0,26.2487,26.2552,26.2359,26.2552,68800.0
2013-05-30 15:40:00,40.77,40.83,40.74,40.77,126100.0,26.2552,26.2938,26.2359,26.2552,126100.0
2013-05-30 15:45:00,40.76,40.78,40.68,40.69,124800.0,26.2487,26.2616,26.1972,26.2037,124800.0
2013-05-30 15:50:00,40.69,40.74,40.66,40.67,163900.0,26.2037,26.2359,26.1843,26.1908,163900.0
2013-05-30 15:55:00,40.67,40.7,40.64,40.67,175600.0,26.1908,26.2101,26.1715,26.1908,175600.0
2013-05-31 09:30:00,40.55,40.86,40.51,40.78,111500.0,26.1135,26.3131,26.0877,26.2616,111500.0
2013-05-31 09:35:00,40.78,41.16,40.78,41.16,142300.0,26.2616,26.5063,26.2616,26.5063,142300.0
2013-05-31 09:40:00,41.16,41.26,41.14,41.16,130400.0,26.5063,26.5707,26.4935,26.5063,130400.0
2013-05-31 09:45:00,41.17,41.17,40.97,41.06,53700.0,26.5128,26.5128,26.384,26.4419,53700.0
2013-05-31 09:50:00,41.07,41.19,40.94,40.98,99900.0,26.4484,26.5257,26.3647,26.3904,99900.0
2013-05-31 09:55:00,40.99,41.07,40.91,41.03,49100.0,26.3969,26.4484,26.3453,26.4226,49100.0
2013-05-31 10:00:00,41.01,41.13,40.93,40.97,47600.0,26.4097,26.487,26.3582,26.384,47600.0
2013-05-31 10:05:00,40.99,41.1,40.87,40.87,203700.0,26.3969,26.4677,26.3196,26.3196,203700.0
2013-05-31 10:10:00,40.85,41.02,40.83,41.01,81200.0,26.3067,26.4162,26.2938,26.4097,81200.0
2013-05-31 10:15:00,40.99,41.15,40.98,41.15,80500.0,26.3969,26.4999,26.3904,26.4999,80500.0
2013-05-31 10:20:00,41.13,41.25,41.07,41.07,125700.0,26.487,26.5643,26.4484,26.4484,125700.0
2013-05-31 10:25:00,41.06,41.09,41.0,41.05,43700.0,26.4419,26.4613,26.4033,26.4355,43700.0
2013-05-31 10:30:00,41.03,41.23,41.03,41.22,76000.0,26.4226,26.5514,26.4226,26.545,76000.0
2013-05-31 10:35:00,41.21,41.34,41.2,41.26,206000.0,26.5385,26.6222,26.5321,26.5707,206000.0
2013-05-31 10:40:00,41.25,41.25,41.18,41.21,46500.0,26.5643,26.5643,26.5192,26.5385,46500.0
2013-05-31 10:45:00,41.23,41.29,41.18,41.24,54800.0,26.5514,26.59,26.5192,26.5579,54800.0
2013-05-31 10:50:00,41.25,41.35,41.24,41.32,95600.0,26.5643,26.6287,26.5579,26.6094,95600.0
2013-05-31 10:55:00,41.3,41.34,41.26,41.33,63400.0,26.5965,26.6222,26.5707,26.6158,63400.0
2013-05-31 11:00:00,41.35,41.5,41.28,41.5,162600.0,26.6287,26.7253,26.5836,26.7253,162600.0
2013-05-31 11:05:00,41.5,41.5,41.4,41.48,85000.0,26.7253,26.7253,26.6609,26.7124,85000.0
2013-05-31 11:10:00,41.48,41.51,41.28,41.29,66200.0,26.7124,26.7317,26.5836,26.59,66200.0
2013-05-31 11:15:00,41.3,41.36,41.26,41.27,46600.0,26.5965,26.6351,26.5707,26.5772,46600.0
2013-05-31 11:20:00,41.26,41.27,41.24,41.26,80300.0,26.5707,26.5772,26.5579,26.5707,80300.0
2013-05-31 11:25:00,41.26,41.27,41.16,41.16,58900.0,26.5707,26.5772,26.5063,26.5063,58900.0
2013-05-31 11:30:00,41.15,41.24,41.14,41.14,44100.0,26.4999,26.5579,26.4935,26.4935,44100.0
2013-05-31 11:35:00,41.15,41.18,41.14,41.18,48100.0,26.4999,26.5192,26.4935,26.5192,48100.0
2013-05-31 11:40:00,41.18,41.18,41.14,41.16,44200.0,26.5192,26.5192,26.4935,26.5063,44200.0
2013-05-31 11:45:00,41.17,41.2,41.15,41.17,53300.0,26.5128,26.5321,26.4999,26.5128,53300.0
2013-05-31 11:50:00,41.16,41.24,41.15,41.23,36900.0,26.5063,26.5579,26.4999,26.5514,36900.0
2013-05-31 11:55:00,41.22,41.25,41.19,41.23,22500.0,26.545,26.5643,26.5257,26.5514,22500.0
2013-05-31 12:00:00,41.24,41.24,41.14,41.17,41500.0,26.5579,26.5579,26.4935,26.5128,41500.0
2013-05-31 12:05:00,41.17,41.21,41.14,41.2,35400.0,26.5128,26.5385,26.4935,26.5321,35400.0
2013-05-31 12:10:00,41.2,41.23,41.19,41.2,26400.0,26.5321,26.5514,26.5257,26.5321,26400.0
2013-05-31 12:15:00,41.22,41.24,41.18,41.24,49000.0,26.545,26.5579,26.5192,26.5579,49000.0
2013-05-31 12:20:00,41.23,41.25,41.19,41.24,20100.0,26.5514,26.5643,26.5257,26.5579,20100.0
2013-05-31 12:25:00,41.23,41.32,41.22,41.31,36900.0,26.5514,26.6094,26.545,26.6029,36900.0
2013-05-31 12:30:00,41.3,41.3,41.23,41.27,34800.0,26.5965,26.5965,26.5514,26.5772,34800.0
2013-05-31 12:35:00,41.27,41.31,41.26,41.27,15500.0,26.5772,26.6029,26.5707,26.5772,15500.0
2013-05-31 12:40:00,41.27,41.3,41.25,41.25,54900.0,26.5772,26.5965,26.5643,26.5643,54900.0
2013-05-31 12:45:00,41.26,41.28,41.24,41.24,38200.0,26.5707,26.5836,26.5579,26.5579,38200.0
2013-05-31 12:50:00,41.25,41.27,41.23,41.25,70000.0,26.5643,26.5772,26.5514,26.5643,70000.0
2013-05-31 12:55:00,41.26,41.27,41.13,41.15,44700.0,26.5707,26.5772,26.487,26.4999,44700.0
2013-05-31 13:00:00,41.15,41.2,41.13,41.18,29100.0,26.4999,26.5321,26.487,26.5192,29100.0
2013-05-31 13:05:00,41.19,41.24,41.14,41.22,40800.0,26.5257,26.5579,26.4935,26.545,40800.0
2013-05-31 13:10:00,41.23,41.23,41.18,41.19,16400.0,26.5514,26.5514,26.5192,26.5257,16400.0
2013-05-31 13:15:00,41.19,41.2,41.14,41.16,33600.0,26.5257,26.5321,26.4935,26.5063,33600.0
2013-05-31 13:20:00,41.16,41.19,41.14,41.17,24400.0,26.5063,26.5257,26.4935,26.5128,24400.0
2013-05-31 13:25:00,41.15,41.2,41.15,41.2,19700.0,26.4999,26.5321,26.4999,26.5321,19700.0
2013-05-31 13:30:00,41.19,41.2,41.14,41.18,25100.0,26.5257,26.5321,26.4935,26.5192,25100.0
2013-05-31 13:35:00,41.18,41.18,41.14,41.16,43300.0,26.5192,26.5192,26.4935,26.5063,43300.0
2013-05-31 13:40:00,41.15,41.18,41.13,41.17,43700.0,26.4999,26.5192,26.487,26.5128,43700.0
2013-05-31 13:45:00,41.18,41.2,41.16,41.17,8600.0,26.5192,26.5321,26.5063,26.5128,8600.0
2013-05-31 13:50:00,41.18,41.23,41.18,41.18,25400.0,26.5192,26.5514,26.5192,26.5192,25400.0
2013-05-31 13:55:00,41.18,41.24,41.14,41.24,44900.0,26.5192,26.5579,26.4935,26.5579,44900.0
2013-05-31 14:00:00,41.23,41.25,41.14,41.15,34300.0,26.5514,26.5643,26.4935,26.4999,34300.0
2013-05-31 14:05:00,41.15,41.16,41.09,41.13,61400.0,26.4999,26.5063,26.4613,26.487,61400.0
2013-05-31 14:10:00,41.13,41.13,41.0,41.04,69300.0,26.487,26.487,26.4033,26.4291,69300.0
2013-05-31 14:15:00,41.03,41.09,40.98,41.09,37200.0,26.4226,26.4613,26.3904,26.4613,37200.0
2013-05-31 14:20:00,41.08,41.11,41.05,41.11,21700.0,26.4548,26.4741,26.4355,26.4741,21700.0
2013-05-31 14:25:00,41.11,41.13,41.05,41.06,20900.0,26.4741,26.487,26.4355,26.4419,20900.0
2013-05-31 14:30:00,41.07,41.08,41.03,41.06,93700.0,26.4484,26.4548,26.4226,26.4419,93700.0
2013-05-31 14:35:00,41.05,41.05,40.92,40.96,44100.0,26.4355,26.4355,26.3518,26.3775,44100.0
2013-05-31 14:40:00,40.95,40.99,40.91,40.94,26400.0,26.3711,26.3969,26.3453,26.3647,26400.0
2013-05-31 14:45:00,40.94,40.95,40.89,40.91,78900.0,26.3647,26.3711,26.3325,26.3453,78900.0
2013-05-31 14:50:00,40.91,40.93,40.89,40.9,134700.0,26.3453,26.3582,26.3325,26.3389,134700.0
2013-05-31 14:55:00,40.91,40.94,40.85,40.9,78800.0,26.3453,26.3647,26.3067,26.3389,78800.0
2013-05-31 15:00:00,40.89,40.92,40.83,40.91,77000.0,26.3325,26.3518,26.2938,26.3453,77000.0
2013-05-31 15:05:00,40.91,40.98,40.88,40.98,73400.0,26.3453,26.3904,26.326,26.3904,73400.0
2013-05-31 15:10:00,40.97,40.97,40.9,40.96,44800.0,26.384,26.384,26.3389,26.3775,44800.0
2013-05-31 15:15:00,40.97,41.04,40.96,41.02,82100.0,26.384,26.4291,26.3775,26.4162,82100.0
2013-05-31 15:20:00,41.02,41.05,41.0,41.02,75500.0,26.4162,26.4355,26.4033,26.4162,75500.0
2013-05-31 15:25:00,41.02,41.05,40.98,41.01,123200.0,26.4162,26.4355,26.3904,26.4097,123200.0
2013-05-31 15:30:00,41.01,41.02,40.95,40.98,169300.0,26.4097,26.4162,26.3711,26.3904,169300.0
2013-05-31 15:35:00,40.97,40.99,40.88,40.92,179200.0,26.384,26.3969,26.326,26.3518,179200.0
2013-05-31 15:40:00,40.92,40.94,40.86,40.86,62000.0,26.3518,26.3647,26.3131,26.3131,62000.0
2013-05-31 15:45:00,40.85,40.87,40.79,40.81,145300.0,26.3067,26.3196,26.2681,26.2809,145300.0
2013-05-31 15:50:00,40.81,40.84,40.79,40.8,143100.0,26.2809,26.3003,26.2681,26.2745,143100.0
2013-05-31 15:55:00,40.81,40.82,40.65,40.66,523800.0,26.2809,26.2874,26.1779,26.1843,523800.0
2013-06-03 09:30:00,40.68,40.78,40.5,40.69,180900.0,26.1972,26.2616,26.0813,26.2037,180900.0
2013-06-03 09:35:00,40.67,40.86,40.6,40.63,94000.0,26.1908,26.3131,26.1457,26.165,94000.0
2013-06-03 09:40:00,40.62,40.77,40.35,40.41,171700.0,26.1586,26.2552,25.9847,26.0233,171700.0
2013-06-03 09:45:00,40.43,40.43,40.31,40.38,104000.0,26.0362,26.0362,25.9589,26.004,104000.0
2013-06-03 09:50:00,40.37,40.45,40.27,40.37,120900.0,25.9976,26.0491,25.9332,25.9976,120900.0
2013-06-03 09:55:00,40.36,40.41,40.04,40.12,150000.0,25.9911,26.0233,25.7851,25.8366,150000.0
2013-06-03 10:00:00,40.11,40.14,40.0,40.08,94900.0,25.8301,25.8495,25.7593,25.8108,94900.0
2013-06-03 10:05:00,40.09,40.2,40.0,40.06,153600.0,25.8173,25.8881,25.7593,25.798,153600.0
2013-06-03 10:10:00,40.05,40.23,39.99,40.0,179000.0,25.7915,25.9074,25.7529,25.7593,179000.0
2013-06-03 10:15:00,40.01,40.17,39.91,40.12,197900.0,25.7658,25.8688,25.7014,25.8366,197900.0
2013-06-03 10:20:00,40.12,40.22,40.01,40.01,107700.0,25.8366,25.901,25.7658,25.7658,107700.0
2013-06-03 10:25:00,40.01,40.02,39.83,39.84,147500.0,25.7658,25.7722,25.6498,25.6563,147500.0
2013-06-03 10:30:00,39.84,39.9,39.78,39.86,139200.0,25.6563,25.6949,25.6176,25.6692,139200.0
2013-06-03 10:35:00,39.84,39.84,39.67,39.73,122500.0,25.6563,25.6563,25.5468,25.5854,122500.0
2013-06-03 10:40:00,39.73,39.73,39.5,39.62,101500.0,25.5854,25.5854,25.4373,25.5146,101500.0
2013-06-03 10:45:00,39.6,39.61,39.42,39.51,212100.0,25.5017,25.5082,25.3858,25.4438,212100.0
2013-06-03 10:50:00,39.55,39.61,39.48,39.58,92700.0,25.4695,25.5082,25.4244,25.4888,92700.0
2013-06-03 10:55:00,39.57,39.58,39.41,39.5,98800.0,25.4824,25.4888,25.3794,25.4373,98800.0
2013-06-03 11:00:00,39.49,39.52,39.39,39.4,73200.0,25.4309,25.4502,25.3665,25.3729,73200.0
2013-06-03 11:05:00,39.39,39.44,39.35,39.4,69300.0,25.3665,25.3987,25.3407,25.3729,69300.0
2013-06-03 11:10:00,39.39,39.4,39.23,39.3,147600.0,25.3665,25.3729,25.2634,25.3085,147600.0
2013-06-03 11:15:00,39.31,39.46,39.28,39.38,51600.0,25.315,25.4116,25.2956,25.36,51600.0
2013-06-03 11:20:00,39.39,39.39,39.26,39.31,46100.0,25.3665,25.3665,25.2828,25.315,46100.0
2013-06-03 11:25:00,39.32,39.33,39.27,39.3,28200.0,25.3214,25.3278,25.2892,25.3085,28200.0
2013-06-03 11:30:00,39.3,39.38,39.23,39.31,71400.0,25.3085,25.36,25.2634,25.315,71400.0
2013-06-03 11:35:00,39.31,39.42,39.29,39.37,51000.0,25.315,25.3858,25.3021,25.3536,51000.0
2013-06-03 11:40:00,39.36,39.4,39.29,39.4,44500.0,25.3472,25.3729,25.3021,25.3729,44500.0
2013-06-03 11:45:00,39.41,39.45,39.33,39.39,61900.0,25.3794,25.4051,25.3278,25.3665,61900.0
2013-06-03 11:50:00,39.4,39.48,39.36,39.44,55200.0,25.3729,25.4244,25.3472,25.3987,55200.0
2013-06-03 11:55:00,39.45,39.47,39.35,39.4,60800.0,25.4051,25.418,25.3407,25.3729,60800.0
2013-06-03 12:00:00,39.4,39.48,39.4,39.46,33000.0,25.3729,25.4244,25.3729,25.4116,33000.0
2013-06-03 12:05:00,39.43,39.55,39.39,39.54,39000.0,25.3922,25.4695,25.3665,25.4631,39000.0
2013-06-03 12:10:00,39.54,39.59,39.52,39.55,65100.0,25.4631,25.4953,25.4502,25.4695,65100.0
2013-06-03 12:15:00,39.53,39.55,39.46,39.51,50800.0,25.4566,25.4695,25.4116,25.4438,50800.0
2013-06-03 12:20:00,39.49,39.57,39.47,39.55,29800.0,25.4309,25.4824,25.418,25.4695,29800.0
2013-06-03 12:25:00,39.55,39.57,39.51,39.55,28200.0,25.4695,25.4824,25.4438,25.4695,28200.0
2013-06-03 12:30:00,39.55,39.57,39.49,39.53,76100.0,25.4695,25.4824,25.4309,25.4566,76100.0
2013-06-03 12:35:00,39.54,39.57,39.5,39.5,48800.0,25.4631,25.4824,25.4373,25.4373,48800.0
2013-06-03 12:40:00,39.51,39.54,39.49,39.51,47200.0,25.4438,25.4631,25.4309,25.4438,47200.0
2013-06-03 12:45:00,39.51,39.6,39.5,39.58,32200.0,25.4438,25.5017,25.4373,25.4888,32200.0
2013-06-03 12:50:00,39.58,39.62,39.52,39.52,28500.0,25.4888,25.5146,25.4502,25.4502,28500.0
2013-06-03 12:55:00,39.53,39.58,39.49,39.58,35200.0,25.4566,25.4888,25.4309,25.4888,35200.0
2013-06-03 13:00:00,39.57,39.6,39.53,39.59,32000.0,25.4824,25.5017,25.4566,25.4953,32000.0
2013-06-03 13:05:00,39.58,39.65,39.58,39.65,40700.0,25.4888,25.5339,25.4888,25.5339,40700.0
2013-06-03 13:10:00,39.65,39.65,39.51,39.54,54600.0,25.5339,25.5339,25.4438,25.4631,54600.0
2013-06-03 13:15:00,39.55,39.6,39.52,39.59,38700.0,25.4695,25.5017,25.4502,25.4953,38700.0
2013-06-03 13:20:00,39.59,39.59,39.5,39.5,26800.0,25.4953,25.4953,25.4373,25.4373,26800.0
2013-06-03 13:25:00,39.51,39.55,39.5,39.54,31900.0,25.4438,25.4695,25.4373,25.4631,31900.0
2013-06-03 13:30:00,39.54,39.57,39.52,39.55,32800.0,25.4631,25.4824,25.4502,25.4695,32800.0
2013-06-03 13:35:00,39.56,39.56,39.51,39.54,32500.0,25.476,25.476,25.4438,25.4631,32500.0
2013-06-03 13:40:00,39.55,39.55,39.5,39.5,34000.0,25.4695,25.4695,25.4373,25.4373,34000.0
2013-06-03 13:45:00,39.51,39.56,39.5,39.56,44200.0,25.4438,25.476,25.4373,25.476,44200.0
2013-06-03 13:50:00,39.56,39.64,39.56,39.59,52600.0,25.476,25.5275,25.476,25.4953,52600.0
2013-06-03 13:55:00,39.59,39.62,39.55,39.6,51700.0,25.4953,25.5146,25.4695,25.5017,51700.0
2013-06-03 14:00:00,39.61,39.7,39.58,39.7,80800.0,25.5082,25.5661,25.4888,25.5661,80800.0
2013-06-03 14:05:00,39.7,39.83,39.7,39.81,112900.0,25.5661,25.6498,25.5661,25.637,112900.0
2013-06-03 14:10:00,39.81,39.82,39.72,39.72,32400.0,25.637,25.6434,25.579,25.579,32400.0
2013-06-03 14:15:00,39.73,39.78,39.68,39.78,53900.0,25.5854,25.6176,25.5532,25.6176,53900.0
2013-06-03 14:20:00,39.77,39.87,39.77,39.86,68700.0,25.6112,25.6756,25.6112,25.6692,68700.0
2013-06-03 14:25:00,39.85,39.9,39.83,39.88,81900.0,25.6627,25.6949,25.6498,25.682,81900.0
2013-06-03 14:30:00,39.88,39.9,39.84,39.84,78800.0,25.682,25.6949,25.6563,25.6563,78800.0
2013-06-03 14:35:00,39.84,39.92,39.83,39.91,49800.0,25.6563,25.7078,25.6498,25.7014,49800.0
2013-06-03 14:40:00,39.91,40.04,39.9,39.98,135200.0,25.7014,25.7851,25.6949,25.7464,135200.0
2013-06-03 14:45:00,39.98,40.0,39.88,39.88,40200.0,25.7464,25.7593,25.682,25.682,40200.0
2013-06-03 14:50:00,39.88,39.98,39.88,39.92,39400.0,25.682,25.7464,25.682,25.7078,39400.0
2013-06-03 14:55:00,39.93,39.97,39.9,39.9,62500.0,25.7142,25.74,25.6949,25.6949,62500.0
2013-06-03 15:00:00,39.91,39.96,39.91,39.96,49200.0,25.7014,25.7336,25.7014,25.7336,49200.0
2013-06-03 15:05:00,39.96,40.0,39.95,39.98,48600.0,25.7336,25.7593,25.7271,25.7464,48600.0
2013-06-03 15:10:00,39.97,40.04,39.97,40.04,40000.0,25.74,25.7851,25.74,25.7851,40000.0
2013-06-03 15:15:00,40.04,40.04,40.0,40.01,53200.0,25.7851,25.7851,25.7593,25.7658,53200.0
2013-06-03 15:20:00,40.01,40.08,40.0,40.05,39400.0,25.7658,25.8108,25.7593,25.7915,39400.0
2013-06-03 15:25:00,40.06,40.06,39.99,40.03,76900.0,25.798,25.798,25.7529,25.7786,76900.0
2013-06-03 15:30:00,40.04,40.09,40.01,40.09,89900.0,25.7851,25.8173,25.7658,25.8173,89900.0
2013-06-03 15:35:00,40.08,40.09,40.02,40.06,73000.0,25.8108,25.8173,25.7722,25.798,73000.0
2013-06-03 15:40:00,40.06,40.17,40.05,40.17,120400.0,25.798,25.8688,25.7915,25.8688,120400.0
2013-06-03 15:45:00,40.17,40.24,40.15,40.22,170600.0,25.8688,25.9139,25.8559,25.901,170600.0
2013-06-03 15:50:00,40.22,40.25,40.18,40.25,197400.0,25.901,25.9203,25.8752,25.9203,197400.0
2013-06-03 15:55:00,40.24,40.28,40.19,40.25,227700.0,25.9139,25.9396,25.8817,25.9203,227700.0
2013-06-04 09:30:00,40.02,40.13,39.87,40.1,100700.0,25.7722,25.843,25.6756,25.8237,100700.0
2013-06-04 09:35:00,40.09,40.26,40.06,40.06,44700.0,25.8173,25.9267,25.798,25.798,44700.0
2013-06-04 09:40:00,40.06,40.13,40.04,40.11,37100.0,25.798,25.843,25.7851,25.8301,37100.0
2013-06-04 09:45:00,40.09,40.24,40.09,40.19,53800.0,25.8173,25.9139,25.8173,25.8817,53800.0
2013-06-04 09:50:00,40.17,40.17,40.1,40.12,53400.0,25.8688,25.8688,25.8237,25.8366,53400.0
2013-06-04 09:55:00,40.11,40.12,39.99,39.99,47200.0,25.8301,25.8366,25.7529,25.7529,47200.0
2013-06-04 10:00:00,39.99,40.07,39.91,40.02,73700.0,25.7529,25.8044,25.7014,25.7722,73700.0
2013-06-04 10:05:00,40.03,40.03,39.73,39.73,89500.0,25.7786,25.7786,25.5854,25.5854,89500.0
2013-06-04 10:10:00,39.74,39.89,39.73,39.74,81500.0,25.5919,25.6885,25.5854,25.5919,81500.0
2013-06-04 10:15:00,39.74,39.74,39.57,39.69,104300.0,25.5919,25.5919,25.4824,25.5597,104300.0
2013-06-04 10:20:00,39.7,39.7,39.54,39.57,113900.0,25.5661,25.5661,25.4631,25.4824,113900.0
2013-06-04 10:25:00,39.58,39.62,39.54,39.61,150500.0,25.4888,25.5146,25.4631,25.5082,150500.0
2013-06-04 10:30:00,39.61,39.66,39.56,39.65,107200.0,25.5082,25.5404,25.476,25.5339,107200.0
2013-06-04 10:35:00,39.65,39.67,39.5,39.53,98600.0,25.5339,25.5468,25.4373,25.4566,98600.0
2013-06-04 10:40:00,39.53,39.54,39.44,39.49,107500.0,25.4566,25.4631,25.3987,25.4309,107500.0
2013-06-04 10:45:00,39.48,39.48,39.39,39.39,216300.0,25.4244,25.4244,25.3665,25.3665,216300.0
2013-06-04 10:50:00,39.39,39.4,39.27,39.35,132100.0,25.3665,25.3729,25.2892,25.3407,132100.0
2013-06-04 10:55:00,39.34,39.44,39.21,39.22,120600.0,25.3343,25.3987,25.2506,25.257,120600.0
2013-06-04 11:00:00,39.21,39.33,39.16,39.24,102300.0,25.2506,25.3278,25.2184,25.2699,102300.0
2013-06-04 11:05:00,39.24,39.27,39.14,39.16,95400.0,25.2699,25.2892,25.2055,25.2184,95400.0
2013-06-04 11:10:00,39.16,39.17,39.07,39.1,115200.0,25.2184,25.2248,25.1604,25.1797,115200.0
2013-06-04 11:15:00,39.09,39.25,39.08,39.24,169300.0,25.1733,25.2763,25.1668,25.2699,169300.0
2013-06-04 11:20:00,39.25,39.27,39.24,39.25,88700.0,25.2763,25.2892,25.2699,25.2763,88700.0
2013-06-04 11:25:00,39.25,39.29,39.24,39.25,78600.0,25.2763,25.3021,25.2699,25.2763,78600.0
2013-06-04 11:30:00,39.25,39.27,39.18,39.19,69100.0,25.2763,25.2892,25.2312,25.2377,69100.0
2013-06-04 11:35:00,39.19,39.2,39.07,39.13,140400.0,25.2377,25.2441,25.1604,25.199,140400.0
2013-06-04 11:40:00,39.12,39.22,39.1,39.22,46600.0,25.1926,25.257,25.1797,25.257,46600.0
2013-06-04 11:45:00,39.23,39.25,39.17,39.22,38200.0,25.2634,25.2763,25.2248,25.257,38200.0
2013-06-04 11:50:00,39.22,39.22,39.16,39.17,29800.0,25.257,25.257,25.2184,25.2248,29800.0
2013-06-04 11:55:00,39.16,39.21,39.08,39.08,45100.0,25.2184,25.2506,25.1668,25.1668,45100.0
2013-06-04 12:00:00,39.08,39.08,38.85,38.86,208900.0,25.1668,25.1668,25.0187,25.0252,208900.0
2013-06-04 12:05:00,38.85,38.97,38.85,38.94,132100.0,25.0187,25.096,25.0187,25.0767,132100.0
2013-06-04 12:10:00,38.95,39.08,38.94,39.0,112100.0,25.0831,25.1668,25.0767,25.1153,112100.0
2013-06-04 12:15:00,39.0,39.06,38.99,39.0,222800.0,25.1153,25.154,25.1089,25.1153,222800.0
2013-06-04 12:20:00,39.0,39.0,38.97,38.98,83000.0,25.1153,25.1153,25.096,25.1024,83000.0
2013-06-04 12:25:00,38.97,38.98,38.84,38.84,90800.0,25.096,25.1024,25.0123,25.0123,90800.0
2013-06-04 12:30:00,38.84,38.96,38.83,38.95,100800.0,25.0123,25.0896,25.0059,25.0831,100800.0
2013-06-04 12:35:00,38.95,38.99,38.93,38.97,69300.0,25.0831,25.1089,25.0702,25.096,69300.0
2013-06-04 12:40:00,38.97,38.98,38.94,38.94,65300.0,25.096,25.1024,25.0767,25.0767,65300.0
2013-06-04 12:45:00,38.95,38.95,38.83,38.86,85700.0,25.0831,25.0831,25.0059,25.0252,85700.0
2013-06-04 12:50:00,38.86,38.96,38.86,38.9,68300.0,25.0252,25.0896,25.0252,25.0509,68300.0
2013-06-04 12:55:00,38.91,38.93,38.77,38.77,91100.0,25.0574,25.0702,24.9672,24.9672,91100.0
2013-06-04 13:00:00,38.77,38.87,38.75,38.85,100600.0,24.9672,25.0316,24.9543,25.0187,100600.0
2013-06-04 13:05:00,38.85,38.87,38.78,38.83,118800.0,25.0187,25.0316,24.9737,25.0059,118800.0
2013-06-04 13:10:00,38.83,38.88,38.81,38.87,78900.0,25.0059,25.0381,24.993,25.0316,78900.0
2013-06-04 13:15:00,38.87,38.89,38.84,38.86,165700.0,25.0316,25.0445,25.0123,25.0252,165700.0
2013-06-04 13:20:00,38.86,38.87,38.76,38.76,58600.0,25.0252,25.0316,24.9608,24.9608,58600.0
2013-06-04 13:25:00,38.76,38.77,38.5,38.54,269100.0,24.9608,24.9672,24.7933,24.8191,269100.0
2013-06-04 13:30:00,38.54,38.65,38.51,38.64,162100.0,24.8191,24.8899,24.7998,24.8835,162100.0
2013-06-04 13:35:00,38.64,38.64,38.49,38.53,108900.0,24.8835,24.8835,24.7869,24.8127,108900.0
2013-06-04 13:40:00,38.52,38.55,38.5,38.55,55300.0,24.8062,24.8255,24.7933,24.8255,55300.0
2013-06-04 13:45:00,38.54,38.55,38.41,38.41,119200.0,24.8191,24.8255,24.7354,24.7354,119200.0
2013-06-04 13:50:00,38.42,38.55,38.42,38.48,98300.0,24.7418,24.8255,24.7418,24.7805,98300.0
2013-06-04 13:55:00,38.48,38.58,38.45,38.57,93800.0,24.7805,24.8449,24.7611,24.8384,93800.0
2013-06-04 14:00:00,38.56,38.56,38.41,38.44,97500.0,24.832,24.832,24.7354,24.7547,97500.0
2013-06-04 14:05:00,38.44,38.48,38.37,38.37,89200.0,24.7547,24.7805,24.7096,24.7096,89200.0
2013-06-04 14:10:00,38.37,38.44,38.36,38.41,75700.0,24.7096,24.7547,24.7032,24.7354,75700.0
2013-06-04 14:15:00,38.41,38.56,38.41,38.55,83500.0,24.7354,24.832,24.7354,24.8255,83500.0
2013-06-04 14:20:00,38.56,38.62,38.55,38.58,154400.0,24.832,24.8706,24.8255,24.8449,154400.0
2013-06-04 14:25:00,38.57,38.7,38.56,38.66,121800.0,24.8384,24.9221,24.832,24.8964,121800.0
2013-06-04 14:30:00,38.67,38.81,38.66,38.78,127600.0,24.9028,24.993,24.8964,24.9737,127600.0
2013-06-04 14:35:00,38.77,38.85,38.74,38.85,74500.0,24.9672,25.0187,24.9479,25.0187,74500.0
2013-06-04 14:40:00,38.84,38.97,38.84,38.95,145700.0,25.0123,25.096,25.0123,25.0831,145700.0
2013-06-04 14:45:00,38.95,38.97,38.84,38.96,130900.0,25.0831,25.096,25.0123,25.0896,130900.0
2013-06-04 14:50:00,38.97,39.02,38.95,38.96,101200.0,25.096,25.1282,25.0831,25.0896,101200.0
2013-06-04 14:55:00,38.96,38.96,38.75,38.79,108500.0,25.0896,25.0896,24.9543,24.9801,108500.0
2013-06-04 15:00:00,38.79,38.87,38.75,38.81,83200.0,24.9801,25.0316,24.9543,24.993,83200.0
2013-06-04 15:05:00,38.81,38.92,38.81,38.85,65800.0,24.993,25.0638,24.993,25.0187,65800.0
2013-06-04 15:10:00,38.84,38.87,38.75,38.77,123500.0,25.0123,25.0316,24.9543,24.9672,123500.0
2013-06-04 15:15:00,38.78,38.8,38.76,38.79,99800.0,24.9737,24.9865,24.9608,24.9801,99800.0
2013-06-04 15:20:00,38.79,38.85,38.78,38.8,89300.0,24.9801,25.0187,24.9737,24.9865,89300.0
2013-06-04 15:25:00,38.78,38.82,38.77,38.81,114300.0,24.9737,24.9994,24.9672,24.993,114300.0
2013-06-04 15:30:00,38.82,39.01,38.82,38.99,150100.0,24.9994,25.1218,24.9994,25.1089,150100.0
2013-06-04 15:35:00,38.99,39.04,38.98,39.03,117700.0,25.1089,25.1411,25.1024,25.1346,117700.0
2013-06-04 15:40:00,39.03,39.05,39.0,39.04,123200.0,25.1346,25.1475,25.1153,25.1411,123200.0
2013-06-04 15:45:00,39.04,39.09,38.99,39.02,215000.0,25.1411,25.1733,25.1089,25.1282,215000.0
2013-06-04 15:50:00,39.02,39.02,38.94,39.0,236000.0,25.1282,25.1282,25.0767,25.1153,236000.0
2013-06-04 15:55:00,39.0,39.07,38.91,38.94,511000.0,25.1153,25.1604,25.0574,25.0767,511000.0
2013-06-05 09:30:00,38.93,39.05,38.77,39.0,90900.0,25.0702,25.1475,24.9672,25.1153,90900.0
2013-06-05 09:35:00,39.0,39.21,38.98,39.19,128200.0,25.1153,25.2506,25.1024,25.2377,128200.0
2013-06-05 09:40:00,39.18,39.19,39.05,39.11,81100.0,25.2312,25.2377,25.1475,25.1862,81100.0
2013-06-05 09:45:00,39.11,39.37,39.02,39.3,132000.0,25.1862,25.3536,25.1282,25.3085,132000.0
2013-06-05 09:50:00,39.3,39.34,39.14,39.17,30700.0,25.3085,25.3343,25.2055,25.2248,30700.0
2013-06-05 09:55:00,39.17,39.2,39.05,39.12,69700.0,25.2248,25.2441,25.1475,25.1926,69700.0
2013-06-05 10:00:00,39.08,39.11,39.01,39.08,102700.0,25.1668,25.1862,25.1218,25.1668,102700.0
2013-06-05 10:05:00,39.08,39.1,39.0,39.04,181300.0,25.1668,25.1797,25.1153,25.1411,181300.0
2013-06-05 10:10:00,39.04,39.14,39.03,39.1,121500.0,25.1411,25.2055,25.1346,25.1797,121500.0
2013-06-05 10:15:00,39.1,39.1,38.84,38.86,133300.0,25.1797,25.1797,25.0123,25.0252,133300.0
2013-06-05 10:20:00,38.86,39.19,38.86,39.17,124400.0,25.0252,25.2377,25.0252,25.2248,124400.0
2013-06-05 10:25:00,39.17,39.41,39.14,39.41,141000.0,25.2248,25.3794,25.2055,25.3794,141000.0
2013-06-05 10:30:00,39.4,39.46,39.16,39.18,101400.0,25.3729,25.4116,25.2184,25.2312,101400.0
2013-06-05 10:35:00,39.17,39.36,39.15,39.17,101600.0,25.2248,25.3472,25.2119,25.2248,101600.0
2013-06-05 10:40:00,39.19,39.26,39.11,39.13,139200.0,25.2377,25.2828,25.1862,25.199,139200.0
2013-06-05 10:45:00,39.14,39.15,39.06,39.07,91100.0,25.2055,25.2119,25.154,25.1604,91100.0
2013-06-05 10:50:00,39.07,39.08,39.0,39.02,70200.0,25.1604,25.1668,25.1153,25.1282,70200.0
2013-06-05 10:55:00,39.01,39.04,38.9,38.93,144200.0,25.1218,25.1411,25.0509,25.0702,144200.0
2013-06-05 11:00:00,38.93,38.96,38.71,38.78,120400.0,25.0702,25.0896,24.9286,24.9737,120400.0
2013-06-05 11:05:00,38.77,38.77,38.59,38.61,121300.0,24.9672,24.9672,24.8513,24.8642,121300.0
2013-06-05 11:10:00,38.62,38.67,38.57,38.58,128100.0,24.8706,24.9028,24.8384,24.8449,128100.0
2013-06-05 11:15:00,38.59,38.77,38.59,38.74,88800.0,24.8513,24.9672,24.8513,24.9479,88800.0
2013-06-05 11:20:00,38.74,38.8,38.68,38.8,45100.0,24.9479,24.9865,24.9093,24.9865,45100.0
2013-06-05 11:25:00,38.81,38.83,38.73,38.76,42200.0,24.993,25.0059,24.9415,24.9608,42200.0
2013-06-05 11:30:00,38.76,38.76,38.7,38.73,46100.0,24.9608,24.9608,24.9221,24.9415,46100.0
2013-06-05 11:35:00,38.72,38.89,38.71,38.89,58800.0,24.935,25.0445,24.9286,25.0445,58800.0
2013-06-05 11:40:00,38.89,38.9,38.81,38.81,48200.0,25.0445,25.0509,24.993,24.993,48200.0
2013-06-05 11:45:00,38.82,38.84,38.72,38.73,29000.0,24.9994,25.0123,24.935,24.9415,29000.0
2013-06-05 11:50:00,38.72,38.75,38.71,38.72,18400.0,24.935,24.9543,24.9286,24.935,18400.0
2013-06-05 11:55:00,38.72,38.72,38.57,38.59,34300.0,24.935,24.935,24.8384,24.8513,34300.0
2013-06-05 12:00:00,38.61,38.65,38.55,38.62,34100.0,24.8642,24.8899,24.8255,24.8706,34100.0
2013-06-05 12:05:00,38.62,38.62,38.52,38.59,56000.0,24.8706,24.8706,24.8062,24.8513,56000.0
2013-06-05 12:10:00,38.59,38.63,38.54,38.55,39000.0,24.8513,24.8771,24.8191,24.8255,39000.0
2013-06-05 12:15:00,38.54,38.54,38.46,38.49,70600.0,24.8191,24.8191,24.7676,24.7869,70600.0
2013-06-05 12:20:00,38.49,38.51,38.4,38.46,32900.0,24.7869,24.7998,24.7289,24.7676,32900.0
2013-06-05 12:25:00,38.47,38.54,38.47,38.52,32900.0,24.774,24.8191,24.774,24.8062,32900.0
2013-06-05 12:30:00,38.51,38.57,38.48,38.48,44900.0,24.7998,24.8384,24.7805,24.7805,44900.0
2013-06-05 12:35:00,38.49,38.53,38.47,38.47,26300.0,24.7869,24.8127,24.774,24.774,26300.0
2013-06-05 12:40:00,38.47,38.49,38.45,38.47,21200.0,24.774,24.7869,24.7611,24.774,21200.0
2013-06-05 12:45:00,38.47,38.51,38.46,38.5,24300.0,24.774,24.7998,24.7676,24.7933,24300.0
2013-06-05 12:50:00,38.51,38.51,38.46,38.48,21300.0,24.7998,24.7998,24.7676,24.7805,21300.0
2013-06-05 12:55:00,38.5,38.57,38.5,38.56,22200.0,24.7933,24.8384,24.7933,24.832,22200.0
2013-06-05 13:00:00,38.54,38.6,38.51,38.6,81600.0,24.8191,24.8577,24.7998,24.8577,81600.0
2013-06-05 13:05:00,38.59,38.65,38.58,38.63,79900.0,24.8513,24.8899,24.8449,24.8771,79900.0
2013-06-05 13:10:00,38.63,38.77,38.63,38.75,36500.0,24.8771,24.9672,24.8771,24.9543,36500.0
2013-06-05 13:15:00,38.75,38.82,38.73,38.81,50700.0,24.9543,24.9994,24.9415,24.993,50700.0
2013-06-05 13:20:00,38.82,38.85,38.8,38.85,53900.0,24.9994,25.0187,24.9865,25.0187,53900.0
2013-06-05 13:25:00,38.85,38.89,38.83,38.85,39200.0,25.0187,25.0445,25.0059,25.0187,39200.0
2013-06-05 13:30:00,38.84,38.85,38.77,38.77,38100.0,25.0123,25.0187,24.9672,24.9672,38100.0
2013-06-05 13:35:00,38.78,38.78,38.7,38.72,30000.0,24.9737,24.9737,24.9221,24.935,30000.0
2013-06-05 13:40:00,38.73,38.82,38.73,38.8,26100.0,24.9415,24.9994,24.9415,24.9865,26100.0
2013-06-05 13:45:00,38.8,38.83,38.71,38.71,48700.0,24.9865,25.0059,24.9286,24.9286,48700.0
2013-06-05 13:50:00,38.72,38.74,38.68,38.73,36300.0,24.935,24.9479,24.9093,24.9415,36300.0
2013-06-05 13:55:00,38.73,38.73,38.61,38.63,38200.0,24.9415,24.9415,24.8642,24.8771,38200.0
2013-06-05 14:00:00,38.64,38.68,38.6,38.65,47000.0,24.8835,24.9093,24.8577,24.8899,47000.0
2013-06-05 14:05:00,38.65,38.69,38.59,38.66,52300.0,24.8899,24.9157,24.8513,24.8964,52300.0
2013-06-05 14:10:00,38.65,38.66,38.62,38.62,61600.0,24.8899,24.8964,24.8706,24.8706,61600.0
2013-06-05 14:15:00,38.62,38.63,38.57,38.58,43900.0,24.8706,24.8771,24.8384,24.8449,43900.0
2013-06-05 14:20:00,38.57,38.58,38.51,38.52,85900.0,24.8384,24.8449,24.7998,24.8062,85900.0
2013-06-05 14:25:00,38.52,38.57,38.51,38.53,77500.0,24.8062,24.8384,24.7998,24.8127,77500.0
2013-06-05 14:30:00,38.53,38.62,38.49,38.61,72400.0,24.8127,24.8706,24.7869,24.8642,72400.0
2013-06-05 14:35:00,38.62,38.63,38.57,38.63,48700.0,24.8706,24.8771,24.8384,24.8771,48700.0
2013-06-05 14:40:00,38.62,38.72,38.58,38.7,55700.0,24.8706,24.935,24.8449,24.9221,55700.0
2013-06-05 14:45:00,38.7,38.74,38.66,38.69,42500.0,24.9221,24.9479,24.8964,24.9157,42500.0
2013-06-05 14:50:00,38.7,38.77,38.64,38.66,46600.0,24.9221,24.9672,24.8835,24.8964,46600.0
2013-06-05 14:55:00,38.66,38.72,38.63,38.7,47000.0,24.8964,24.935,24.8771,24.9221,47000.0
2013-06-05 15:00:00,38.7,38.7,38.6,38.6,38800.0,24.9221,24.9221,24.8577,24.8577,38800.0
2013-06-05 15:05:00,38.6,38.61,38.53,38.54,69800.0,24.8577,24.8642,24.8127,24.8191,69800.0
2013-06-05 15:10:00,38.54,38.71,38.52,38.71,68600.0,24.8191,24.9286,24.8062,24.9286,68600.0
2013-06-05 15:15:00,38.71,38.75,38.67,38.71,71000.0,24.9286,24.9543,24.9028,24.9286,71000.0
2013-06-05 15:20:00,38.72,38.75,38.62,38.75,107800.0,24.935,24.9543,24.8706,24.9543,107800.0
2013-06-05 15:25:00,38.75,38.8,38.75,38.77,71300.0,24.9543,24.9865,24.9543,24.9672,71300.0
2013-06-05 15:30:00,38.77,38.79,38.66,38.73,77400.0,24.9672,24.9801,24.8964,24.9415,77400.0
2013-06-05 15:35:00,38.72,38.84,38.72,38.83,79900.0,24.935,25.0123,24.935,25.0059,79900.0
2013-06-05 15:40:00,38.83,38.84,38.79,38.8,111200.0,25.0059,25.0123,24.9801,24.9865,111200.0
2013-06-05 15:45:00,38.8,38.81,38.76,38.77,176100.0,24.9865,24.993,24.9608,24.9672,176100.0
2013-06-05 15:50:00,38.77,38.77,38.64,38.65,174600.0,24.9672,24.9672,24.8835,24.8899,174600.0
2013-06-05 15:55:00,38.65,38.73,38.6,38.61,296900.0,24.8899,24.9415,24.8577,24.8642,296900.0
2013-06-06 09:30:00,38.59,38.67,38.31,38.49,115300.0,24.8513,24.9028,24.671,24.7869,115300.0
2013-06-06 09:35:00,38.48,38.88,38.48,38.84,74200.0,24.7805,25.0381,24.7805,25.0123,74200.0
2013-06-06 09:40:00,38.83,38.95,38.77,38.84,68400.0,25.0059,25.0831,24.9672,25.0123,68400.0
2013-06-06 09:45:00,38.85,38.86,38.75,38.76,66100.0,25.0187,25.0252,24.9543,24.9608,66100.0
2013-06-06 09:50:00,38.74,38.75,38.55,38.55,50600.0,24.9479,24.9543,24.8255,24.8255,50600.0
2013-06-06 09:55:00,38.54,38.86,38.47,38.86,154700.0,24.8191,25.0252,24.774,25.0252,154700.0
2013-06-06 10:00:00,38.87,38.92,38.76,38.77,94200.0,25.0316,25.0638,24.9608,24.9672,94200.0
2013-06-06 10:05:00,38.77,38.77,38.61,38.72,134900.0,24.9672,24.9672,24.8642,24.935,134900.0
2013-06-06 10:10:00,38.73,38.77,38.69,38.75,42800.0,24.9415,24.9672,24.9157,24.9543,42800.0
2013-06-06 10:15:00,38.75,38.87,38.71,38.77,116000.0,24.9543,25.0316,24.9286,24.9672,116000.0
2013-06-06 10:20:00,38.79,38.92,38.79,38.83,29400.0,24.9801,25.0638,24.9801,25.0059,29400.0
2013-06-06 10:25:00,38.82,38.92,38.79,38.92,45200.0,24.9994,25.0638,24.9801,25.0638,45200.0
2013-06-06 10:30:00,38.92,38.98,38.81,38.96,69300.0,25.0638,25.1024,24.993,25.0896,69300.0
2013-06-06 10:35:00,38.95,38.96,38.85,38.89,24300.0,25.0831,25.0896,25.0187,25.0445,24300.0
2013-06-06 10:40:00,38.88,38.95,38.79,38.94,46500.0,25.0381,25.0831,24.9801,25.0767,46500.0
2013-06-06 10:45:00,38.94,39.03,38.91,39.03,41300.0,25.0767,25.1346,25.0574,25.1346,41300.0
2013-06-06 10:50:00,39.04,39.05,38.91,38.97,34000.0,25.1411,25.1475,25.0574,25.096,34000.0
2013-06-06 10:55:00,38.97,39.14,38.97,39.13,49900.0,25.096,25.2055,25.096,25.199,49900.0
2013-06-06 11:00:00,39.1,39.15,39.05,39.1,53100.0,25.1797,25.2119,25.1475,25.1797,53100.0
2013-06-06 11:05:00,39.09,39.09,39.04,39.04,21800.0,25.1733,25.1733,25.1411,25.1411,21800.0
2013-06-06 11:10:00,39.03,39.15,39.03,39.14,57300.0,25.1346,25.2119,25.1346,25.2055,57300.0
2013-06-06 11:15:00,39.14,39.18,39.1,39.16,62500.0,25.2055,25.2312,25.1797,25.2184,62500.0
2013-06-06 11:20:00,39.16,39.2,39.12,39.15,45900.0,25.2184,25.2441,25.1926,25.2119,45900.0
2013-06-06 11:25:00,39.15,39.26,39.13,39.26,63100.0,25.2119,25.2828,25.199,25.2828,63100.0
2013-06-06 11:30:00,39.27,39.27,39.2,39.24,47000.0,25.2892,25.2892,25.2441,25.2699,47000.0
2013-06-06 11:35:00,39.24,39.38,39.24,39.38,44400.0,25.2699,25.36,25.2699,25.36,44400.0
2013-06-06 11:40:00,39.37,39.38,39.3,39.33,23200.0,25.3536,25.36,25.3085,25.3278,23200.0
2013-06-06 11:45:00,39.34,39.34,39.23,39.25,16700.0,25.3343,25.3343,25.2634,25.2763,16700.0
2013-06-06 11:50:00,39.24,39.28,39.19,39.24,30300.0,25.2699,25.2956,25.2377,25.2699,30300.0
2013-06-06 11:55:00,39.23,39.26,39.09,39.15,49700.0,25.2634,25.2828,25.1733,25.2119,49700.0
2013-06-06 12:00:00,39.14,39.16,39.0,39.02,37400.0,25.2055,25.2184,25.1153,25.1282,37400.0
2013-06-06 12:05:00,39.02,39.04,38.97,38.97,80800.0,25.1282,25.1411,25.096,25.096,80800.0
2013-06-06 12:10:00,38.96,39.04,38.95,39.03,53400.0,25.0896,25.1411,25.0831,25.1346,53400.0
2013-06-06 12:15:00,39.01,39.01,38.94,38.94,43300.0,25.1218,25.1218,25.0767,25.0767,43300.0
2013-06-06 12:20:00,38.93,38.93,38.82,38.86,43200.0,25.0702,25.0702,24.9994,25.0252,43200.0
2013-06-06 12:25:00,38.85,38.85,38.72,38.81,65200.0,25.0187,25.0187,24.935,24.993,65200.0
2013-06-06 12:30:00,38.82,38.91,38.78,38.91,27900.0,24.9994,25.0574,24.9737,25.0574,27900.0
2013-06-06 12:35:00,38.92,38.96,38.87,38.93,36500.0,25.0638,25.0896,25.0316,25.0702,36500.0
2013-06-06 12:40:00,38.93,39.01,38.91,39.0,37000.0,25.0702,25.1218,25.0574,25.1153,37000.0
2013-06-06 12:45:00,39.01,39.03,38.91,39.01,42900.0,25.1218,25.1346,25.0574,25.1218,42900.0
2013-06-06 12:50:00,39.02,39.02,38.9,38.95,39000.0,25.1282,25.1282,25.0509,25.0831,39000.0
2013-06-06 12:55:00,38.95,39.01,38.93,38.97,23200.0,25.0831,25.1218,25.0702,25.096,23200.0
2013-06-06 13:00:00,38.97,39.04,38.97,39.01,20700.0,25.096,25.1411,25.096,25.1218,20700.0
2013-06-06 13:05:00,38.99,39.06,38.97,39.04,20000.0,25.1089,25.154,25.096,25.1411,20000.0
2013-06-06 13:10:00,39.04,39.11,39.01,39.07,55600.0,25.1411,25.1862,25.1218,25.1604,55600.0
2013-06-06 13:15:00,39.07,39.11,39.04,39.06,32800.0,25.1604,25.1862,25.1411,25.154,32800.0
2013-06-06 13:20:00,39.06,39.08,39.0,39.05,40900.0,25.154,25.1668,25.1153,25.1475,40900.0
2013-06-06 13:25:00,39.04,39.1,39.01,39.1,41500.0,25.1411,25.1797,25.1218,25.1797,41500.0
2013-06-06 13:30:00,39.09,39.13,39.08,39.1,53200.0,25.1733,25.199,25.1668,25.1797,53200.0
2013-06-06 13:35:00,39.1,39.12,39.06,39.07,68900.0,25.1797,25.1926,25.154,25.1604,68900.0
2013-06-06 13:40:00,39.07,39.07,39.01,39.02,12500.0,25.1604,25.1604,25.1218,25.1282,12500.0
2013-06-06 13:45:00,39.02,39.14,39.02,39.14,35900.0,25.1282,25.2055,25.1282,25.2055,35900.0
2013-06-06 13:50:00,39.14,39.16,39.09,39.15,25800.0,25.2055,25.2184,25.1733,25.2119,25800.0
2013-06-06 13:55:00,39.15,39.15,39.08,39.11,21100.0,25.2119,25.2119,25.1668,25.1862,21100.0
2013-06-06 14:00:00,39.1,39.13,38.98,39.02,48700.0,25.1797,25.199,25.1024,25.1282,48700.0
2013-06-06 14:05:00,39.03,39.13,39.02,39.1,25500.0,25.1346,25.199,25.1282,25.1797,25500.0
2013-06-06 14:10:00,39.09,39.19,39.09,39.16,31300.0,25.1733,25.2377,25.1733,25.2184,31300.0
2013-06-06 14:15:00,39.16,39.19,39.11,39.19,39400.0,25.2184,25.2377,25.1862,25.2377,39400.0
2013-06-06 14:20:00,39.18,39.28,39.18,39.28,54900.0,25.2312,25.2956,25.2312,25.2956,54900.0
2013-06-06 14:25:00,39.29,39.39,39.28,39.38,52400.0,25.3021,25.3665,25.2956,25.36,52400.0
2013-06-06 14:30:00,39.38,39.39,39.29,39.33,49400.0,25.36,25.3665,25.3021,25.3278,49400.0
2013-06-06 14:35:00,39.32,39.32,39.29,39.3,50300.0,25.3214,25.3214,25.3021,25.3085,50300.0
2013-06-06 14:40:00,39.3,39.36,39.3,39.36,45700.0,25.3085,25.3472,25.3085,25.3472,45700.0
2013-06-06 14:45:00,39.37,39.41,39.35,39.41,53200.0,25.3536,25.3794,25.3407,25.3794,53200.0
2013-06-06 14:50:00,39.41,39.45,39.29,39.29,102500.0,25.3794,25.4051,25.3021,25.3021,102500.0
2013-06-06 14:55:00,39.29,39.3,39.24,39.25,38900.0,25.3021,25.3085,25.2699,25.2763,38900.0
2013-06-06 15:00:00,39.24,39.3,39.23,39.23,67200.0,25.2699,25.3085,25.2634,25.2634,67200.0
2013-06-06 15:05:00,39.24,39.27,39.18,39.2,74300.0,25.2699,25.2892,25.2312,25.2441,74300.0
2013-06-06 15:10:00,39.19,39.2,39.09,39.09,63100.0,25.2377,25.2441,25.1733,25.1733,63100.0
2013-06-06 15:15:00,39.08,39.18,39.05,39.17,67600.0,25.1668,25.2312,25.1475,25.2248,67600.0
2013-06-06 15:20:00,39.18,39.23,39.14,39.22,100000.0,25.2312,25.2634,25.2055,25.257,100000.0
2013-06-06 15:25:00,39.23,39.26,39.2,39.24,72700.0,25.2634,25.2828,25.2441,25.2699,72700.0
2013-06-06 15:30:00,39.24,39.3,39.24,39.25,121100.0,25.2699,25.3085,25.2699,25.2763,121100.0
2013-06-06 15:35:00,39.25,39.3,39.24,39.24,115700.0,25.2763,25.3085,25.2699,25.2699,115700.0
2013-06-06 15:40:00,39.24,39.28,39.2,39.28,93300.0,25.2699,25.2956,25.2441,25.2956,93300.0
2013-06-06 15:45:00,39.28,39.36,39.27,39.27,227300.0,25.2956,25.3472,25.2892,25.2892,227300.0
2013-06-06 15:50:00,39.27,39.29,39.23,39.27,259800.0,25.2892,25.3021,25.2634,25.2892,259800.0
2013-06-06 15:55:00,39.28,39.28,39.21,39.26,272700.0,25.2956,25.2956,25.2506,25.2828,272700.0
2013-06-07 09:30:00,39.37,39.7,39.36,39.43,155100.0,25.3536,25.5661,25.3472,25.3922,155100.0
2013-06-07 09:35:00,39.48,39.58,39.38,39.54,97800.0,25.4244,25.4888,25.36,25.4631,97800.0
2013-06-07 09:40:00,39.5,39.55,39.26,39.26,42000.0,25.4373,25.4695,25.2828,25.2828,42000.0
2013-06-07 09:45:00,39.27,39.44,39.25,39.34,47000.0,25.2892,25.3987,25.2763,25.3343,47000.0
2013-06-07 09:50:00,39.35,39.51,39.33,39.5,39400.0,25.3407,25.4438,25.3278,25.4373,39400.0
2013-06-07 09:55:00,39.51,39.51,39.33,39.35,44000.0,25.4438,25.4438,25.3278,25.3407,44000.0
2013-06-07 10:00:00,39.35,39.37,39.22,39.34,81400.0,25.3407,25.3536,25.257,25.3343,81400.0
2013-06-07 10:05:00,39.34,39.49,39.34,39.43,71000.0,25.3343,25.4309,25.3343,25.3922,71000.0
2013-06-07 10:10:00,39.43,39.6,39.41,39.6,60100.0,25.3922,25.5017,25.3794,25.5017,60100.0
2013-06-07 10:15:00,39.59,39.6,39.45,39.54,58600.0,25.4953,25.5017,25.4051,25.4631,58600.0
2013-06-07 10:20:00,39.55,39.65,39.54,39.62,52400.0,25.4695,25.5339,25.4631,25.5146,52400.0
2013-06-07 10:25:00,39.63,39.79,39.63,39.69,61300.0,25.521,25.6241,25.521,25.5597,61300.0
2013-06-07 10:30:00,39.7,39.75,39.64,39.72,59300.0,25.5661,25.5983,25.5275,25.579,59300.0
2013-06-07 10:35:00,39.72,39.78,39.68,39.76,47600.0,25.579,25.6176,25.5532,25.6048,47600.0
2013-06-07 10:40:00,39.75,39.75,39.59,39.61,53500.0,25.5983,25.5983,25.4953,25.5082,53500.0
2013-06-07 10:45:00,39.59,39.6,39.5,39.51,52500.0,25.4953,25.5017,25.4373,25.4438,52500.0
2013-06-07 10:50:00,39.52,39.56,39.45,39.52,48800.0,25.4502,25.476,25.4051,25.4502,48800.0
2013-06-07 10:55:00,39.51,39.61,39.51,39.61,48400.0,25.4438,25.5082,25.4438,25.5082,48400.0
2013-06-07 11:00:00,39.61,39.64,39.53,39.63,40200.0,25.5082,25.5275,25.4566,25.521,40200.0
2013-06-07 11:05:00,39.63,39.74,39.63,39.73,40000.0,25.521,25.5919,25.521,25.5854,40000.0
2013-06-07 11:10:00,39.72,39.72,39.69,39.71,42300.0,25.579,25.579,25.5597,25.5726,42300.0
2013-06-07 11:15:00,39.72,39.83,39.71,39.83,96200.0,25.579,25.6498,25.5726,25.6498,96200.0
2013-06-07 11:20:00,39.83,39.89,39.83,39.87,77000.0,25.6498,25.6885,25.6498,25.6756,77000.0
2013-06-07 11:25:00,39.85,39.96,39.85,39.94,56800.0,25.6627,25.7336,25.6627,25.7207,56800.0
2013-06-07 11:30:00,39.95,40.0,39.94,39.99,86400.0,25.7271,25.7593,25.7207,25.7529,86400.0
2013-06-07 11:35:00,39.98,39.99,39.8,39.81,87900.0,25.7464,25.7529,25.6305,25.637,87900.0
2013-06-07 11:40:00,39.81,39.84,39.76,39.77,37000.0,25.637,25.6563,25.6048,25.6112,37000.0
2013-06-07 11:45:00,39.79,39.8,39.72,39.78,30900.0,25.6241,25.6305,25.579,25.6176,30900.0
2013-06-07 11:50:00,39.78,39.82,39.76,39.82,18300.0,25.6176,25.6434,25.6048,25.6434,18300.0
2013-06-07 11:55:00,39.82,39.89,39.81,39.85,34200.0,25.6434,25.6885,25.637,25.6627,34200.0
2013-06-07 12:00:00,39.85,39.85,39.75,39.78,20000.0,25.6627,25.6627,25.5983,25.6176,20000.0
2013-06-07 12:05:00,39.79,39.83,39.79,39.8,41600.0,25.6241,25.6498,25.6241,25.6305,41600.0
2013-06-07 12:10:00,39.79,39.8,39.76,39.78,47000.0,25.6241,25.6305,25.6048,25.6176,47000.0
2013-06-07 12:15:00,39.79,39.8,39.71,39.73,27700.0,25.6241,25.6305,25.5726,25.5854,27700.0
2013-06-07 12:20:00,39.74,39.75,39.72,39.73,18500.0,25.5919,25.5983,25.579,25.5854,18500.0
2013-06-07 12:25:00,39.72,39.73,39.63,39.68,32000.0,25.579,25.5854,25.521,25.5532,32000.0
2013-06-07 12:30:00,39.68,39.7,39.64,39.66,21100.0,25.5532,25.5661,25.5275,25.5404,21100.0
2013-06-07 12:35:00,39.67,39.68,39.63,39.65,25100.0,25.5468,25.5532,25.521,25.5339,25100.0
2013-06-07 12:40:00,39.64,39.64,39.53,39.58,20500.0,25.5275,25.5275,25.4566,25.4888,20500.0
2013-06-07 12:45:00,39.58,39.66,39.54,39.66,49100.0,25.4888,25.5404,25.4631,25.5404,49100.0
2013-06-07 12:50:00,39.66,39.71,39.66,39.71,37600.0,25.5404,25.5726,25.5404,25.5726,37600.0
2013-06-07 12:55:00,39.69,39.74,39.67,39.72,21000.0,25.5597,25.5919,25.5468,25.579,21000.0
2013-06-07 13:00:00,39.72,39.79,39.7,39.78,29000.0,25.579,25.6241,25.5661,25.6176,29000.0
2013-06-07 13:05:00,39.79,39.79,39.75,39.77,24100.0,25.6241,25.6241,25.5983,25.6112,24100.0
2013-06-07 13:10:00,39.77,39.77,39.7,39.72,20500.0,25.6112,25.6112,25.5661,25.579,20500.0
2013-06-07 13:15:00,39.7,39.72,39.68,39.72,20100.0,25.5661,25.579,25.5532,25.579,20100.0
2013-06-07 13:20:00,39.71,39.72,39.65,39.65,8900.0,25.5726,25.579,25.5339,25.5339,8900.0
2013-06-07 13:25:00,39.64,39.67,39.63,39.66,26100.0,25.5275,25.5468,25.521,25.5404,26100.0
2013-06-07 13:30:00,39.65,39.66,39.62,39.63,19700.0,25.5339,25.5404,25.5146,25.521,19700.0
2013-06-07 13:35:00,39.65,39.69,39.63,39.66,36500.0,25.5339,25.5597,25.521,25.5404,36500.0
2013-06-07 13:40:00,39.66,39.68,39.62,39.67,67100.0,25.5404,25.5532,25.5146,25.5468,67100.0
2013-06-07 13:45:00,39.67,39.71,39.66,39.7,39100.0,25.5468,25.5726,25.5404,25.5661,39100.0
2013-06-07 13:50:00,39.71,39.79,39.7,39.79,32500.0,25.5726,25.6241,25.5661,25.6241,32500.0
2013-06-07 13:55:00,39.78,39.79,39.7,39.7,40400.0,25.6176,25.6241,25.5661,25.5661,40400.0
2013-06-07 14:00:00,39.71,39.76,39.68,39.74,29300.0,25.5726,25.6048,25.5532,25.5919,29300.0
2013-06-07 14:05:00,39.73,39.73,39.68,39.71,27000.0,25.5854,25.5854,25.5532,25.5726,27000.0
2013-06-07 14:10:00,39.7,39.7,39.64,39.67,15500.0,25.5661,25.5661,25.5275,25.5468,15500.0
2013-06-07 14:15:00,39.68,39.76,39.68,39.73,45700.0,25.5532,25.6048,25.5532,25.5854,45700.0
2013-06-07 14:20:00,39.73,39.74,39.61,39.62,55500.0,25.5854,25.5919,25.5082,25.5146,55500.0
2013-06-07 14:25:00,39.62,39.63,39.55,39.62,26200.0,25.5146,25.521,25.4695,25.5146,26200.0
2013-06-07 14:30:00,39.63,39.64,39.57,39.62,33600.0,25.521,25.5275,25.4824,25.5146,33600.0
2013-06-07 14:35:00,39.62,39.67,39.62,39.65,32900.0,25.5146,25.5468,25.5146,25.5339,32900.0
2013-06-07 14:40:00,39.65,39.66,39.59,39.6,24400.0,25.5339,25.5404,25.4953,25.5017,24400.0
2013-06-07 14:45:00,39.59,39.61,39.54,39.61,76600.0,25.4953,25.5082,25.4631,25.5082,76600.0
2013-06-07 14:50:00,39.6,39.65,39.6,39.64,55300.0,25.5017,25.5339,25.5017,25.5275,55300.0
2013-06-07 14:55:00,39.63,39.64,39.6,39.6,18700.0,25.521,25.5275,25.5017,25.5017,18700.0
2013-06-07 15:00:00,39.6,39.63,39.56,39.63,56600.0,25.5017,25.521,25.476,25.521,56600.0
2013-06-07 15:05:00,39.62,39.63,39.55,39.55,61300.0,25.5146,25.521,25.4695,25.4695,61300.0
2013-06-07 15:10:00,39.56,39.59,39.55,39.56,37400.0,25.476,25.4953,25.4695,25.476,37400.0
2013-06-07 15:15:00,39.56,39.67,39.55,39.66,67800.0,25.476,25.5468,25.4695,25.5404,67800.0
2013-06-07 15:20:00,39.66,39.66,39.6,39.6,45700.0,25.5404,25.5404,25.5017,25.5017,45700.0
2013-06-07 15:25:00,39.61,39.61,39.55,39.55,62100.0,25.5082,25.5082,25.4695,25.4695,62100.0
2013-06-07 15:30:00,39.56,39.59,39.55,39.55,77600.0,25.476,25.4953,25.4695,25.4695,77600.0
2013-06-07 15:35:00,39.55,39.56,39.49,39.51,65000.0,25.4695,25.476,25.4309,25.4438,65000.0
2013-06-07 15:40:00,39.51,39.57,39.5,39.56,58800.0,25.4438,25.4824,25.4373,25.476,58800.0
2013-06-07 15:45:00,39.56,39.61,39.55,39.61,101600.0,25.476,25.5082,25.4695,25.5082,101600.0
2013-06-07 15:50:00,39.61,39.61,39.59,39.6,189800.0,25.5082,25.5082,25.4953,25.5017,189800.0
2013-06-07 15:55:00,39.61,39.63,39.57,39.57,295100.0,25.5082,25.521,25.4824,25.4824,295100.0
2013-06-10 09:30:00,39.73,39.81,39.63,39.7,112600.0,25.5854,25.637,25.521,25.5661,112600.0
2013-06-10 09:35:00,39.73,39.73,39.43,39.45,87100.0,25.5854,25.5854,25.3922,25.4051,87100.0
2013-06-10 09:40:00,39.44,39.53,39.4,39.49,58400.0,25.3987,25.4566,25.3729,25.4309,58400.0
2013-06-10 09:45:00,39.48,39.5,39.37,39.37,84400.0,25.4244,25.4373,25.3536,25.3536,84400.0
2013-06-10 09:50:00,39.37,39.59,39.36,39.53,56900.0,25.3536,25.4953,25.3472,25.4566,56900.0
2013-06-10 09:55:00,39.53,39.53,39.45,39.48,24200.0,25.4566,25.4566,25.4051,25.4244,24200.0
2013-06-10 10:00:00,39.48,39.52,39.37,39.4,82200.0,25.4244,25.4502,25.3536,25.3729,82200.0
2013-06-10 10:05:00,39.4,39.42,39.34,39.4,61800.0,25.3729,25.3858,25.3343,25.3729,61800.0
2013-06-10 10:10:00,39.4,39.42,39.26,39.3,70000.0,25.3729,25.3858,25.2828,25.3085,70000.0
2013-06-10 10:15:00,39.31,39.34,39.29,39.3,71800.0,25.315,25.3343,25.3021,25.3085,71800.0
2013-06-10 10:20:00,39.31,39.51,39.29,39.51,55600.0,25.315,25.4438,25.3021,25.4438,55600.0
2013-06-10 10:25:00,39.52,39.58,39.48,39.5,95100.0,25.4502,25.4888,25.4244,25.4373,95100.0
2013-06-10 10:30:00,39.5,39.51,39.46,39.47,32000.0,25.4373,25.4438,25.4116,25.418,32000.0
2013-06-10 10:35:00,39.47,39.57,39.47,39.53,46300.0,25.418,25.4824,25.418,25.4566,46300.0
2013-06-10 10:40:00,39.53,39.54,39.49,39.49,20300.0,25.4566,25.4631,25.4309,25.4309,20300.0
2013-06-10 10:45:00,39.49,39.5,39.37,39.4,43000.0,25.4309,25.4373,25.3536,25.3729,43000.0
2013-06-10 10:50:00,39.4,39.41,39.3,39.33,46100.0,25.3729,25.3794,25.3085,25.3278,46100.0
2013-06-10 10:55:00,39.33,39.33,39.24,39.32,77200.0,25.3278,25.3278,25.2699,25.3214,77200.0
2013-06-10 11:00:00,39.34,39.44,39.34,39.41,43400.0,25.3343,25.3987,25.3343,25.3794,43400.0
2013-06-10 11:05:00,39.41,39.49,39.39,39.4,65700.0,25.3794,25.4309,25.3665,25.3729,65700.0
2013-06-10 11:10:00,39.4,39.4,39.37,39.4,25200.0,25.3729,25.3729,25.3536,25.3729,25200.0
2013-06-10 11:15:00,39.39,39.39,39.35,39.36,29400.0,25.3665,25.3665,25.3407,25.3472,29400.0
2013-06-10 11:20:00,39.35,39.42,39.35,39.41,31400.0,25.3407,25.3858,25.3407,25.3794,31400.0
2013-06-10 11:25:00,39.42,39.47,39.39,39.4,61300.0,25.3858,25.418,25.3665,25.3729,61300.0
2013-06-10 11:30:00,39.4,39.41,39.35,39.36,71900.0,25.3729,25.3794,25.3407,25.3472,71900.0
2013-06-10 11:35:00,39.36,39.39,39.31,39.32,112800.0,25.3472,25.3665,25.315,25.3214,112800.0
2013-06-10 11:40:00,39.31,39.36,39.31,39.35,25800.0,25.315,25.3472,25.315,25.3407,25800.0
2013-06-10 11:45:00,39.35,39.42,39.34,39.4,22200.0,25.3407,25.3858,25.3343,25.3729,22200.0
2013-06-10 11:50:00,39.4,39.4,39.33,39.37,14900.0,25.3729,25.3729,25.3278,25.3536,14900.0
2013-06-10 11:55:00,39.37,39.38,39.34,39.36,27200.0,25.3536,25.36,25.3343,25.3472,27200.0
2013-06-10 12:00:00,39.36,39.47,39.36,39.47,34600.0,25.3472,25.418,25.3472,25.418,34600.0
2013-06-10 12:05:00,39.49,39.51,39.41,39.41,32700.0,25.4309,25.4438,25.3794,25.3794,32700.0
2013-06-10 12:10:00,39.41,39.44,39.39,39.4,47200.0,25.3794,25.3987,25.3665,25.3729,47200.0
2013-06-10 12:15:00,39.4,39.41,39.38,39.41,31900.0,25.3729,25.3794,25.36,25.3794,31900.0
2013-06-10 12:20:00,39.4,39.47,39.39,39.43,19600.0,25.3729,25.418,25.3665,25.3922,19600.0
2013-06-10 12:25:00,39.42,39.46,39.41,39.43,21500.0,25.3858,25.4116,25.3794,25.3922,21500.0
2013-06-10 12:30:00,39.42,39.42,39.39,39.4,45300.0,25.3858,25.3858,25.3665,25.3729,45300.0
2013-06-10 12:35:00,39.39,39.39,39.36,39.38,17500.0,25.3665,25.3665,25.3472,25.36,17500.0
2013-06-10 12:40:00,39.38,39.38,39.32,39.34,22000.0,25.36,25.36,25.3214,25.3343,22000.0
2013-06-10 12:45:00,39.33,39.37,39.33,39.37,19700.0,25.3278,25.3536,25.3278,25.3536,19700.0
2013-06-10 12:50:00,39.36,39.37,39.3,39.34,31100.0,25.3472,25.3536,25.3085,25.3343,31100.0
2013-06-10 12:55:00,39.35,39.37,39.32,39.34,33600.0,25.3407,25.3536,25.3214,25.3343,33600.0
2013-06-10 13:00:00,39.33,39.35,39.31,39.32,21200.0,25.3278,25.3407,25.315,25.3214,21200.0
2013-06-10 13:05:00,39.31,39.33,39.26,39.26,73500.0,25.315,25.3278,25.2828,25.2828,73500.0
2013-06-10 13:10:00,39.26,39.27,39.22,39.24,69000.0,25.2828,25.2892,25.257,25.2699,69000.0
2013-06-10 13:15:00,39.24,39.28,39.22,39.24,48400.0,25.2699,25.2956,25.257,25.2699,48400.0
2013-06-10 13:20:00,39.25,39.3,39.23,39.24,59100.0,25.2763,25.3085,25.2634,25.2699,59100.0
2013-06-10 13:25:00,39.23,39.25,39.2,39.24,41700.0,25.2634,25.2763,25.2441,25.2699,41700.0
2013-06-10 13:30:00,39.24,39.26,39.18,39.21,42900.0,25.2699,25.2828,25.2312,25.2506,42900.0
2013-06-10 13:35:00,39.2,39.23,39.18,39.23,23900.0,25.2441,25.2634,25.2312,25.2634,23900.0
2013-06-10 13:40:00,39.22,39.24,39.2,39.23,19200.0,25.257,25.2699,25.2441,25.2634,19200.0
2013-06-10 13:45:00,39.23,39.24,39.16,39.17,35800.0,25.2634,25.2699,25.2184,25.2248,35800.0
2013-06-10 13:50:00,39.16,39.17,39.11,39.12,42900.0,25.2184,25.2248,25.1862,25.1926,42900.0
2013-06-10 13:55:00,39.12,39.2,39.12,39.19,34600.0,25.1926,25.2441,25.1926,25.2377,34600.0
2013-06-10 14:00:00,39.18,39.2,39.11,39.12,22700.0,25.2312,25.2441,25.1862,25.1926,22700.0
2013-06-10 14:05:00,39.12,39.13,39.09,39.11,41800.0,25.1926,25.199,25.1733,25.1862,41800.0
2013-06-10 14:10:00,39.11,39.12,39.02,39.07,51300.0,25.1862,25.1926,25.1282,25.1604,51300.0
2013-06-10 14:15:00,39.06,39.14,39.06,39.1,22300.0,25.154,25.2055,25.154,25.1797,22300.0
2013-06-10 14:20:00,39.11,39.12,39.08,39.09,38800.0,25.1862,25.1926,25.1668,25.1733,38800.0
2013-06-10 14:25:00,39.09,39.16,39.08,39.14,26600.0,25.1733,25.2184,25.1668,25.2055,26600.0
2013-06-10 14:30:00,39.15,39.17,39.14,39.16,18900.0,25.2119,25.2248,25.2055,25.2184,18900.0
2013-06-10 14:35:00,39.16,39.16,39.06,39.06,32700.0,25.2184,25.2184,25.154,25.154,32700.0
2013-06-10 14:40:00,39.07,39.07,39.01,39.02,54600.0,25.1604,25.1604,25.1218,25.1282,54600.0
2013-06-10 14:45:00,39.02,39.12,39.01,39.12,52800.0,25.1282,25.1926,25.1218,25.1926,52800.0
2013-06-10 14:50:00,39.12,39.23,39.12,39.22,36500.0,25.1926,25.2634,25.1926,25.257,36500.0
2013-06-10 14:55:00,39.22,39.25,39.2,39.24,36800.0,25.257,25.2763,25.2441,25.2699,36800.0
2013-06-10 15:00:00,39.23,39.24,39.17,39.22,36700.0,25.2634,25.2699,25.2248,25.257,36700.0
2013-06-10 15:05:00,39.22,39.23,39.17,39.2,62600.0,25.257,25.2634,25.2248,25.2441,62600.0
2013-06-10 15:10:00,39.19,39.19,39.11,39.12,39700.0,25.2377,25.2377,25.1862,25.1926,39700.0
2013-06-10 15:15:00,39.12,39.12,39.05,39.06,54700.0,25.1926,25.1926,25.1475,25.154,54700.0
2013-06-10 15:20:00,39.06,39.08,39.02,39.05,42500.0,25.154,25.1668,25.1282,25.1475,42500.0
2013-06-10 15:25:00,39.05,39.05,39.0,39.02,57100.0,25.1475,25.1475,25.1153,25.1282,57100.0
2013-06-10 15:30:00,39.02,39.03,39.0,39.03,119800.0,25.1282,25.1346,25.1153,25.1346,119800.0
2013-06-10 15:35:00,39.03,39.07,39.02,39.06,84400.0,25.1346,25.1604,25.1282,25.154,84400.0
2013-06-10 15:40:00,39.06,39.07,39.01,39.02,43000.0,25.154,25.1604,25.1218,25.1282,43000.0
2013-06-10 15:45:00,39.02,39.02,38.92,38.93,151600.0,25.1282,25.1282,25.0638,25.0702,151600.0
2013-06-10 15:50:00,38.92,38.95,38.88,38.89,154500.0,25.0638,25.0831,25.0381,25.0445,154500.0
2013-06-10 15:55:00,38.89,38.98,38.89,38.96,265900.0,25.0445,25.1024,25.0445,25.0896,265900.0
2013-06-11 09:30:00,38.69,38.73,38.41,38.45,257900.0,24.9157,24.9415,24.7354,24.7611,257900.0
2013-06-11 09:35:00,38.48,38.48,38.29,38.37,162600.0,24.7805,24.7805,24.6581,24.7096,162600.0
2013-06-11 09:40:00,38.36,38.63,38.35,38.51,201300.0,24.7032,24.8771,24.6967,24.7998,201300.0
2013-06-11 09:45:00,38.51,38.77,38.51,38.67,247600.0,24.7998,24.9672,24.7998,24.9028,247600.0
2013-06-11 09:50:00,38.69,38.72,38.54,38.59,118700.0,24.9157,24.935,24.8191,24.8513,118700.0
2013-06-11 09:55:00,38.6,38.73,38.59,38.62,92700.0,24.8577,24.9415,24.8513,24.8706,92700.0
2013-06-11 10:00:00,38.63,38.77,38.63,38.72,115500.0,24.8771,24.9672,24.8771,24.935,115500.0
2013-06-11 10:05:00,38.7,38.71,38.44,38.49,214100.0,24.9221,24.9286,24.7547,24.7869,214100.0
2013-06-11 10:10:00,38.51,38.63,38.45,38.59,108300.0,24.7998,24.8771,24.7611,24.8513,108300.0
2013-06-11 10:15:00,38.59,38.65,38.54,38.64,73300.0,24.8513,24.8899,24.8191,24.8835,73300.0
2013-06-11 10:20:00,38.65,38.67,38.59,38.66,79500.0,24.8899,24.9028,24.8513,24.8964,79500.0
2013-06-11 10:25:00,38.66,38.66,38.55,38.6,123400.0,24.8964,24.8964,24.8255,24.8577,123400.0
2013-06-11 10:30:00,38.61,38.71,38.59,38.65,124700.0,24.8642,24.9286,24.8513,24.8899,124700.0
2013-06-11 10:35:00,38.65,38.73,38.64,38.7,146600.0,24.8899,24.9415,24.8835,24.9221,146600.0
2013-06-11 10:40:00,38.72,38.72,38.66,38.7,117700.0,24.935,24.935,24.8964,24.9221,117700.0
2013-06-11 10:45:00,38.71,38.76,38.69,38.75,123300.0,24.9286,24.9608,24.9157,24.9543,123300.0
2013-06-11 10:50:00,38.75,38.76,38.67,38.71,82800.0,24.9543,24.9608,24.9028,24.9286,82800.0
2013-06-11 10:55:00,38.71,38.84,38.69,38.8,93300.0,24.9286,25.0123,24.9157,24.9865,93300.0
2013-06-11 11:00:00,38.79,38.86,38.76,38.8,102800.0,24.9801,25.0252,24.9608,24.9865,102800.0
2013-06-11 11:05:00,38.8,38.82,38.74,38.77,91700.0,24.9865,24.9994,24.9479,24.9672,91700.0
2013-06-11 11:10:00,38.79,38.82,38.78,38.81,78800.0,24.9801,24.9994,24.9737,24.993,78800.0
2013-06-11 11:15:00,38.81,38.96,38.81,38.9,115300.0,24.993,25.0896,24.993,25.0509,115300.0
2013-06-11 11:20:00,38.9,38.91,38.83,38.9,66300.0,25.0509,25.0574,25.0059,25.0509,66300.0
2013-06-11 11:25:00,38.9,38.92,38.83,38.84,79400.0,25.0509,25.0638,25.0059,25.0123,79400.0
2013-06-11 11:30:00,38.83,38.91,38.83,38.84,50300.0,25.0059,25.0574,25.0059,25.0123,50300.0
2013-06-11 11:35:00,38.82,38.82,38.73,38.74,41400.0,24.9994,24.9994,24.9415,24.9479,41400.0
2013-06-11 11:40:00,38.74,38.8,38.73,38.8,49500.0,24.9479,24.9865,24.9415,24.9865,49500.0
2013-06-11 11:45:00,38.8,38.86,38.8,38.86,29700.0,24.9865,25.0252,24.9865,25.0252,29700.0
2013-06-11 11:50:00,38.86,38.87,38.75,38.76,48600.0,25.0252,25.0316,24.9543,24.9608,48600.0
2013-06-11 11:55:00,38.77,38.8,38.75,38.75,26500.0,24.9672,24.9865,24.9543,24.9543,26500.0
2013-06-11 12:00:00,38.76,38.76,38.73,38.75,56100.0,24.9608,24.9608,24.9415,24.9543,56100.0
2013-06-11 12:05:00,38.74,38.82,38.74,38.76,41600.0,24.9479,24.9994,24.9479,24.9608,41600.0
2013-06-11 12:10:00,38.76,38.86,38.73,38.81,33200.0,24.9608,25.0252,24.9415,24.993,33200.0
2013-06-11 12:15:00,38.81,38.82,38.7,38.71,72100.0,24.993,24.9994,24.9221,24.9286,72100.0
2013-06-11 12:20:00,38.71,38.75,38.7,38.74,47000.0,24.9286,24.9543,24.9221,24.9479,47000.0
2013-06-11 12:25:00,38.74,38.76,38.73,38.75,45200.0,24.9479,24.9608,24.9415,24.9543,45200.0
2013-06-11 12:30:00,38.75,38.78,38.72,38.75,54300.0,24.9543,24.9737,24.935,24.9543,54300.0
2013-06-11 12:35:00,38.75,38.75,38.69,38.71,56900.0,24.9543,24.9543,24.9157,24.9286,56900.0
2013-06-11 12:40:00,38.72,38.81,38.71,38.8,56100.0,24.935,24.993,24.9286,24.9865,56100.0
2013-06-11 12:45:00,38.8,38.83,38.74,38.76,42300.0,24.9865,25.0059,24.9479,24.9608,42300.0
2013-06-11 12:50:00,38.76,38.78,38.72,38.76,38700.0,24.9608,24.9737,24.935,24.9608,38700.0
2013-06-11 12:55:00,38.75,38.82,38.75,38.8,25700.0,24.9543,24.9994,24.9543,24.9865,25700.0
2013-06-11 13:00:00,38.8,38.83,38.78,38.78,34700.0,24.9865,25.0059,24.9737,24.9737,34700.0
2013-06-11 13:05:00,38.78,38.85,38.77,38.83,33600.0,24.9737,25.0187,24.9672,25.0059,33600.0
2013-06-11 13:10:00,38.83,38.84,38.79,38.79,25100.0,25.0059,25.0123,24.9801,24.9801,25100.0
2013-06-11 13:15:00,38.8,38.8,38.64,38.64,99200.0,24.9865,24.9865,24.8835,24.8835,99200.0
2013-06-11 13:20:00,38.64,38.65,38.57,38.59,106700.0,24.8835,24.8899,24.8384,24.8513,106700.0
2013-06-11 13:25:00,38.59,38.65,38.57,38.59,51700.0,24.8513,24.8899,24.8384,24.8513,51700.0
2013-06-11 13:30:00,38.59,38.6,38.52,38.53,65500.0,24.8513,24.8577,24.8062,24.8127,65500.0
2013-06-11 13:35:00,38.53,38.61,38.53,38.61,52900.0,24.8127,24.8642,24.8127,24.8642,52900.0
2013-06-11 13:40:00,38.6,38.6,38.53,38.58,31400.0,24.8577,24.8577,24.8127,24.8449,31400.0
2013-06-11 13:45:00,38.58,38.65,38.58,38.61,34200.0,24.8449,24.8899,24.8449,24.8642,34200.0
2013-06-11 13:50:00,38.6,38.71,38.59,38.65,74500.0,24.8577,24.9286,24.8513,24.8899,74500.0
2013-06-11 13:55:00,38.65,38.7,38.54,38.54,84900.0,24.8899,24.9221,24.8191,24.8191,84900.0
2013-06-11 14:00:00,38.53,38.63,38.51,38.62,106300.0,24.8127,24.8771,24.7998,24.8706,106300.0
2013-06-11 14:05:00,38.61,38.63,38.51,38.54,95400.0,24.8642,24.8771,24.7998,24.8191,95400.0
2013-06-11 14:10:00,38.54,38.58,38.51,38.57,55100.0,24.8191,24.8449,24.7998,24.8384,55100.0
2013-06-11 14:15:00,38.57,38.6,38.54,38.56,36700.0,24.8384,24.8577,24.8191,24.832,36700.0
2013-06-11 14:20:00,38.57,38.63,38.57,38.61,38100.0,24.8384,24.8771,24.8384,24.8642,38100.0
2013-06-11 14:25:00,38.61,38.65,38.58,38.65,38600.0,24.8642,24.8899,24.8449,24.8899,38600.0
2013-06-11 14:30:00,38.64,38.69,38.6,38.64,38200.0,24.8835,24.9157,24.8577,24.8835,38200.0
2013-06-11 14:35:00,38.64,38.65,38.61,38.62,40400.0,24.8835,24.8899,24.8642,24.8706,40400.0
2013-06-11 14:40:00,38.63,38.66,38.61,38.62,34100.0,24.8771,24.8964,24.8642,24.8706,34100.0
2013-06-11 14:45:00,38.61,38.65,38.58,38.61,42700.0,24.8642,24.8899,24.8449,24.8642,42700.0
2013-06-11 14:50:00,38.61,38.65,38.59,38.6,30100.0,24.8642,24.8899,24.8513,24.8577,30100.0
2013-06-11 14:55:00,38.6,38.78,38.6,38.78,50800.0,24.8577,24.9737,24.8577,24.9737,50800.0
2013-06-11 15:00:00,38.78,38.81,38.72,38.74,50000.0,24.9737,24.993,24.935,24.9479,50000.0
2013-06-11 15:05:00,38.75,38.78,38.72,38.72,44300.0,24.9543,24.9737,24.935,24.935,44300.0
2013-06-11 15:10:00,38.72,38.73,38.67,38.69,36000.0,24.935,24.9415,24.9028,24.9157,36000.0
2013-06-11 15:15:00,38.69,38.73,38.67,38.71,35800.0,24.9157,24.9415,24.9028,24.9286,35800.0
2013-06-11 15:20:00,38.7,38.72,38.64,38.71,50000.0,24.9221,24.935,24.8835,24.9286,50000.0
2013-06-11 15:25:00,38.71,38.72,38.58,38.58,89400.0,24.9286,24.935,24.8449,24.8449,89400.0
2013-06-11 15:30:00,38.58,38.58,38.48,38.49,137700.0,24.8449,24.8449,24.7805,24.7869,137700.0
2013-06-11 15:35:00,38.49,38.54,38.49,38.49,62400.0,24.7869,24.8191,24.7869,24.7869,62400.0
2013-06-11 15:40:00,38.49,38.5,38.45,38.46,88300.0,24.7869,24.7933,24.7611,24.7676,88300.0
2013-06-11 15:45:00,38.45,38.54,38.43,38.53,124800.0,24.7611,24.8191,24.7483,24.8127,124800.0
2013-06-11 15:50:00,38.53,38.54,38.48,38.48,138300.0,24.8127,24.8191,24.7805,24.7805,138300.0
2013-06-11 15:55:00,38.48,38.51,38.47,38.48,208700.0,24.7805,24.7998,24.774,24.7805,208700.0
2013-06-12 09:30:00,38.98,39.12,38.76,38.88,112900.0,25.1024,25.1926,24.9608,25.0381,112900.0
2013-06-12 09:35:00,38.88,38.96,38.66,38.67,71000.0,25.0381,25.0896,24.8964,24.9028,71000.0
2013-06-12 09:40:00,38.67,38.84,38.67,38.8,42000.0,24.9028,25.0123,24.9028,24.9865,42000.0
2013-06-12 09:45:00,38.79,38.87,38.7,38.87,64500.0,24.9801,25.0316,24.9221,25.0316,64500.0
2013-06-12 09:50:00,38.86,39.01,38.84,38.91,187400.0,25.0252,25.1218,25.0123,25.0574,187400.0
2013-06-12 09:55:00,38.91,39.1,38.91,38.96,144100.0,25.0574,25.1797,25.0574,25.0896,144100.0
2013-06-12 10:00:00,38.97,38.97,38.76,38.77,87500.0,25.096,25.096,24.9608,24.9672,87500.0
2013-06-12 10:05:00,38.78,38.85,38.73,38.81,62100.0,24.9737,25.0187,24.9415,24.993,62100.0
2013-06-12 10:10:00,38.79,38.81,38.67,38.77,84300.0,24.9801,24.993,24.9028,24.9672,84300.0
2013-06-12 10:15:00,38.77,38.78,38.62,38.69,90500.0,24.9672,24.9737,24.8706,24.9157,90500.0
2013-06-12 10:20:00,38.68,38.72,38.66,38.66,91000.0,24.9093,24.935,24.8964,24.8964,91000.0
2013-06-12 10:25:00,38.67,38.73,38.66,38.72,43700.0,24.9028,24.9415,24.8964,24.935,43700.0
2013-06-12 10:30:00,38.71,38.81,38.71,38.77,61600.0,24.9286,24.993,24.9286,24.9672,61600.0
2013-06-12 10:35:00,38.77,38.86,38.73,38.81,84400.0,24.9672,25.0252,24.9415,24.993,84400.0
2013-06-12 10:40:00,38.81,38.95,38.8,38.93,73500.0,24.993,25.0831,24.9865,25.0702,73500.0
2013-06-12 10:45:00,38.93,38.93,38.81,38.86,58000.0,25.0702,25.0702,24.993,25.0252,58000.0
2013-06-12 10:50:00,38.87,38.91,38.72,38.73,45200.0,25.0316,25.0574,24.935,24.9415,45200.0
2013-06-12 10:55:00,38.72,38.75,38.64,38.69,51800.0,24.935,24.9543,24.8835,24.9157,51800.0
2013-06-12 11:00:00,38.69,38.72,38.61,38.71,49000.0,24.9157,24.935,24.8642,24.9286,49000.0
2013-06-12 11:05:00,38.71,38.86,38.71,38.78,103200.0,24.9286,25.0252,24.9286,24.9737,103200.0
2013-06-12 11:10:00,38.78,38.79,38.66,38.68,116200.0,24.9737,24.9801,24.8964,24.9093,116200.0
2013-06-12 11:15:00,38.67,38.74,38.62,38.74,46300.0,24.9028,24.9479,24.8706,24.9479,46300.0
2013-06-12 11:20:00,38.74,38.86,38.74,38.81,39200.0,24.9479,25.0252,24.9479,24.993,39200.0
2013-06-12 11:25:00,38.81,38.81,38.75,38.77,16100.0,24.993,24.993,24.9543,24.9672,16100.0
2013-06-12 11:30:00,38.77,38.77,38.72,38.75,27100.0,24.9672,24.9672,24.935,24.9543,27100.0
2013-06-12 11:35:00,38.74,38.84,38.73,38.75,118200.0,24.9479,25.0123,24.9415,24.9543,118200.0
2013-06-12 11:40:00,38.75,38.76,38.68,38.69,35300.0,24.9543,24.9608,24.9093,24.9157,35300.0
2013-06-12 11:45:00,38.68,38.68,38.54,38.55,37500.0,24.9093,24.9093,24.8191,24.8255,37500.0
2013-06-12 11:50:00,38.56,38.58,38.45,38.46,82600.0,24.832,24.8449,24.7611,24.7676,82600.0
2013-06-12 11:55:00,38.45,38.55,38.4,38.51,79800.0,24.7611,24.8255,24.7289,24.7998,79800.0
2013-06-12 12:00:00,38.52,38.56,38.49,38.54,29700.0,24.8062,24.832,24.7869,24.8191,29700.0
2013-06-12 12:05:00,38.55,38.55,38.47,38.48,23800.0,24.8255,24.8255,24.774,24.7805,23800.0
2013-06-12 12:10:00,38.48,38.5,38.4,38.4,52500.0,24.7805,24.7933,24.7289,24.7289,52500.0
2013-06-12 12:15:00,38.41,38.44,38.35,38.44,43900.0,24.7354,24.7547,24.6967,24.7547,43900.0
2013-06-12 12:20:00,38.45,38.51,38.43,38.5,28200.0,24.7611,24.7998,24.7483,24.7933,28200.0
2013-06-12 12:25:00,38.5,38.51,38.46,38.47,28600.0,24.7933,24.7998,24.7676,24.774,28600.0
2013-06-12 12:30:00,38.47,38.54,38.46,38.49,26700.0,24.774,24.8191,24.7676,24.7869,26700.0
2013-06-12 12:35:00,38.49,38.54,38.43,38.45,37800.0,24.7869,24.8191,24.7483,24.7611,37800.0
2013-06-12 12:40:00,38.45,38.55,38.4,38.54,45000.0,24.7611,24.8255,24.7289,24.8191,45000.0
2013-06-12 12:45:00,38.54,38.55,38.48,38.52,26600.0,24.8191,24.8255,24.7805,24.8062,26600.0
2013-06-12 12:50:00,38.53,38.54,38.51,38.54,14300.0,24.8127,24.8191,24.7998,24.8191,14300.0
2013-06-12 12:55:00,38.53,38.59,38.52,38.57,28400.0,24.8127,24.8513,24.8062,24.8384,28400.0
2013-06-12 13:00:00,38.57,38.62,38.57,38.62,39800.0,24.8384,24.8706,24.8384,24.8706,39800.0
2013-06-12 13:05:00,38.62,38.69,38.61,38.64,53400.0,24.8706,24.9157,24.8642,24.8835,53400.0
2013-06-12 13:10:00,38.65,38.65,38.57,38.6,22600.0,24.8899,24.8899,24.8384,24.8577,22600.0
2013-06-12 13:15:00,38.61,38.61,38.58,38.6,16000.0,24.8642,24.8642,24.8449,24.8577,16000.0
2013-06-12 13:20:00,38.59,38.6,38.55,38.55,24100.0,24.8513,24.8577,24.8255,24.8255,24100.0
2013-06-12 13:25:00,38.55,38.61,38.54,38.58,24300.0,24.8255,24.8642,24.8191,24.8449,24300.0
2013-06-12 13:30:00,38.59,38.64,38.57,38.57,23900.0,24.8513,24.8835,24.8384,24.8384,23900.0
2013-06-12 13:35:00,38.55,38.59,38.53,38.54,20500.0,24.8255,24.8513,24.8127,24.8191,20500.0
2013-06-12 13:40:00,38.53,38.57,38.5,38.57,27500.0,24.8127,24.8384,24.7933,24.8384,27500.0
2013-06-12 13:45:00,38.58,38.61,38.56,38.56,30500.0,24.8449,24.8642,24.832,24.832,30500.0
2013-06-12 13:50:00,38.57,38.64,38.53,38.64,31900.0,24.8384,24.8835,24.8127,24.8835,31900.0
2013-06-12 13:55:00,38.64,38.64,38.58,38.58,20500.0,24.8835,24.8835,24.8449,24.8449,20500.0
2013-06-12 14:00:00,38.59,38.59,38.44,38.44,52200.0,24.8513,24.8513,24.7547,24.7547,52200.0
2013-06-12 14:05:00,38.45,38.53,38.45,38.49,38800.0,24.7611,24.8127,24.7611,24.7869,38800.0
2013-06-12 14:10:00,38.5,38.52,38.39,38.4,38700.0,24.7933,24.8062,24.7225,24.7289,38700.0
2013-06-12 14:15:00,38.4,38.41,38.35,38.36,39300.0,24.7289,24.7354,24.6967,24.7032,39300.0
2013-06-12 14:20:00,38.37,38.44,38.37,38.39,31500.0,24.7096,24.7547,24.7096,24.7225,31500.0
2013-06-12 14:25:00,38.39,38.4,38.28,38.31,48300.0,24.7225,24.7289,24.6517,24.671,48300.0
2013-06-12 14:30:00,38.29,38.31,38.18,38.19,69800.0,24.6581,24.671,24.5873,24.5937,69800.0
2013-06-12 14:35:00,38.2,38.24,38.19,38.24,40000.0,24.6001,24.6259,24.5937,24.6259,40000.0
2013-06-12 14:40:00,38.25,38.33,38.25,38.27,49500.0,24.6323,24.6839,24.6323,24.6452,49500.0
2013-06-12 14:45:00,38.26,38.27,38.21,38.23,50900.0,24.6388,24.6452,24.6066,24.6195,50900.0
2013-06-12 14:50:00,38.23,38.26,38.17,38.22,108800.0,24.6195,24.6388,24.5808,24.613,108800.0
2013-06-12 14:55:00,38.22,38.22,38.17,38.2,32200.0,24.613,24.613,24.5808,24.6001,32200.0
2013-06-12 15:00:00,38.21,38.22,38.15,38.17,38200.0,24.6066,24.613,24.5679,24.5808,38200.0
2013-06-12 15:05:00,38.16,38.23,38.14,38.19,75500.0,24.5744,24.6195,24.5615,24.5937,75500.0
2013-06-12 15:10:00,38.19,38.19,38.12,38.12,53500.0,24.5937,24.5937,24.5486,24.5486,53500.0
2013-06-12 15:15:00,38.13,38.13,38.0,38.01,185100.0,24.5551,24.5551,24.4713,24.4778,185100.0
2013-06-12 15:20:00,38.0,38.1,38.0,38.08,54000.0,24.4713,24.5357,24.4713,24.5229,54000.0
2013-06-12 15:25:00,38.08,38.1,38.05,38.07,87100.0,24.5229,24.5357,24.5035,24.5164,87100.0
2013-06-12 15:30:00,38.07,38.08,37.96,37.96,124800.0,24.5164,24.5229,24.4456,24.4456,124800.0
2013-06-12 15:35:00,37.97,38.0,37.96,37.96,87100.0,24.452,24.4713,24.4456,24.4456,87100.0
2013-06-12 15:40:00,37.96,38.0,37.93,37.95,89500.0,24.4456,24.4713,24.4263,24.4391,89500.0
2013-06-12 15:45:00,37.95,38.03,37.94,38.01,144200.0,24.4391,24.4907,24.4327,24.4778,144200.0
2013-06-12 15:50:00,38.01,38.04,37.97,37.98,197400.0,24.4778,24.4971,24.452,24.4585,197400.0
2013-06-12 15:55:00,37.98,38.01,37.95,37.98,480400.0,24.4585,24.4778,24.4391,24.4585,480400.0
2013-06-13 09:30:00,37.85,38.12,37.85,38.05,101900.0,24.3747,24.5486,24.3747,24.5035,101900.0
2013-06-13 09:35:00,38.05,38.08,37.9,37.94,69600.0,24.5035,24.5229,24.4069,24.4327,69600.0
2013-06-13 09:40:00,37.94,38.13,37.94,38.08,84200.0,24.4327,24.5551,24.4327,24.5229,84200.0
2013-06-13 09:45:00,38.08,38.13,37.89,37.91,71500.0,24.5229,24.5551,24.4005,24.4134,71500.0
2013-06-13 09:50:00,37.92,38.0,37.88,37.98,57000.0,24.4198,24.4713,24.3941,24.4585,57000.0
2013-06-13 09:55:00,37.97,38.1,37.91,38.09,66700.0,24.452,24.5357,24.4134,24.5293,66700.0
2013-06-13 10:00:00,38.09,38.35,38.09,38.34,126400.0,24.5293,24.6967,24.5293,24.6903,126400.0
2013-06-13 10:05:00,38.32,38.32,38.1,38.13,53100.0,24.6774,24.6774,24.5357,24.5551,53100.0
2013-06-13 10:10:00,38.12,38.12,37.92,37.93,58600.0,24.5486,24.5486,24.4198,24.4263,58600.0
2013-06-13 10:15:00,37.93,38.12,37.9,38.08,71800.0,24.4263,24.5486,24.4069,24.5229,71800.0
2013-06-13 10:20:00,38.09,38.1,37.94,37.97,51100.0,24.5293,24.5357,24.4327,24.452,51100.0
2013-06-13 10:25:00,37.97,38.02,37.92,37.99,45600.0,24.452,24.4842,24.4198,24.4649,45600.0
2013-06-13 10:30:00,38.0,38.12,38.0,38.1,60200.0,24.4713,24.5486,24.4713,24.5357,60200.0
2013-06-13 10:35:00,38.09,38.14,37.97,38.11,81200.0,24.5293,24.5615,24.452,24.5422,81200.0
2013-06-13 10:40:00,38.11,38.22,38.11,38.22,62400.0,24.5422,24.613,24.5422,24.613,62400.0
2013-06-13 10:45:00,38.22,38.24,38.13,38.18,58900.0,24.613,24.6259,24.5551,24.5873,58900.0
2013-06-13 10:50:00,38.18,38.26,38.17,38.18,40800.0,24.5873,24.6388,24.5808,24.5873,40800.0
2013-06-13 10:55:00,38.19,38.2,38.09,38.11,32500.0,24.5937,24.6001,24.5293,24.5422,32500.0
2013-06-13 11:00:00,38.11,38.15,38.07,38.09,49500.0,24.5422,24.5679,24.5164,24.5293,49500.0
2013-06-13 11:05:00,38.08,38.08,37.93,37.96,64100.0,24.5229,24.5229,24.4263,24.4456,64100.0
2013-06-13 11:10:00,37.97,38.06,37.94,38.05,49000.0,24.452,24.51,24.4327,24.5035,49000.0
2013-06-13 11:15:00,38.05,38.06,37.91,37.92,156500.0,24.5035,24.51,24.4134,24.4198,156500.0
2013-06-13 11:20:00,37.93,38.01,37.92,37.97,42300.0,24.4263,24.4778,24.4198,24.452,42300.0
2013-06-13 11:25:00,37.98,38.02,37.94,37.99,25200.0,24.4585,24.4842,24.4327,24.4649,25200.0
2013-06-13 11:30:00,37.99,37.99,37.91,37.93,28600.0,24.4649,24.4649,24.4134,24.4263,28600.0
2013-06-13 11:35:00,37.94,38.04,37.86,38.04,126600.0,24.4327,24.4971,24.3812,24.4971,126600.0
2013-06-13 11:40:00,38.04,38.2,38.03,38.2,86800.0,24.4971,24.6001,24.4907,24.6001,86800.0
2013-06-13 11:45:00,38.19,38.2,38.1,38.15,51000.0,24.5937,24.6001,24.5357,24.5679,51000.0
2013-06-13 11:50:00,38.14,38.14,38.08,38.1,16900.0,24.5615,24.5615,24.5229,24.5357,16900.0
2013-06-13 11:55:00,38.1,38.24,38.09,38.24,55100.0,24.5357,24.6259,24.5293,24.6259,55100.0
2013-06-13 12:00:00,38.24,38.25,38.16,38.21,34900.0,24.6259,24.6323,24.5744,24.6066,34900.0
2013-06-13 12:05:00,38.2,38.24,38.17,38.23,28600.0,24.6001,24.6259,24.5808,24.6195,28600.0
2013-06-13 12:10:00,38.23,38.27,38.22,38.25,24000.0,24.6195,24.6452,24.613,24.6323,24000.0
2013-06-13 12:15:00,38.25,38.29,38.24,38.26,14700.0,24.6323,24.6581,24.6259,24.6388,14700.0
2013-06-13 12:20:00,38.26,38.27,38.19,38.23,21100.0,24.6388,24.6452,24.5937,24.6195,21100.0
2013-06-13 12:25:00,38.23,38.29,38.23,38.26,24500.0,24.6195,24.6581,24.6195,24.6388,24500.0
2013-06-13 12:30:00,38.26,38.3,38.24,38.3,18000.0,24.6388,24.6645,24.6259,24.6645,18000.0
2013-06-13 12:35:00,38.29,38.39,38.29,38.34,59700.0,24.6581,24.7225,24.6581,24.6903,59700.0
2013-06-13 12:40:00,38.34,38.34,38.27,38.28,33200.0,24.6903,24.6903,24.6452,24.6517,33200.0
2013-06-13 12:45:00,38.28,38.32,38.27,38.28,33400.0,24.6517,24.6774,24.6452,24.6517,33400.0
2013-06-13 12:50:00,38.27,38.32,38.27,38.31,57200.0,24.6452,24.6774,24.6452,24.671,57200.0
2013-06-13 12:55:00,38.3,38.35,38.3,38.35,101900.0,24.6645,24.6967,24.6645,24.6967,101900.0
2013-06-13 13:00:00,38.35,38.36,38.31,38.31,41300.0,24.6967,24.7032,24.671,24.671,41300.0
2013-06-13 13:05:00,38.3,38.3,38.21,38.21,29200.0,24.6645,24.6645,24.6066,24.6066,29200.0
2013-06-13 13:10:00,38.21,38.26,38.2,38.25,44700.0,24.6066,24.6388,24.6001,24.6323,44700.0
2013-06-13 13:15:00,38.25,38.29,38.25,38.28,40000.0,24.6323,24.6581,24.6323,24.6517,40000.0
2013-06-13 13:20:00,38.28,38.29,38.23,38.27,31300.0,24.6517,24.6581,24.6195,24.6452,31300.0
2013-06-13 13:25:00,38.26,38.27,38.23,38.26,35600.0,24.6388,24.6452,24.6195,24.6388,35600.0
2013-06-13 13:30:00,38.26,38.27,38.23,38.24,30400.0,24.6388,24.6452,24.6195,24.6259,30400.0
2013-06-13 13:35:00,38.24,38.26,38.19,38.2,223600.0,24.6259,24.6388,24.5937,24.6001,223600.0
2013-06-13 13:40:00,38.2,38.26,38.19,38.26,57400.0,24.6001,24.6388,24.5937,24.6388,57400.0
2013-06-13 13:45:00,38.26,38.27,38.21,38.23,57100.0,24.6388,24.6452,24.6066,24.6195,57100.0
2013-06-13 13:50:00,38.22,38.27,38.22,38.23,57500.0,24.613,24.6452,24.613,24.6195,57500.0
2013-06-13 13:55:00,38.23,38.32,38.22,38.31,34200.0,24.6195,24.6774,24.613,24.671,34200.0
2013-06-13 14:00:00,38.31,38.49,38.31,38.46,45100.0,24.671,24.7869,24.671,24.7676,45100.0
2013-06-13 14:05:00,38.46,38.5,38.45,38.5,72800.0,24.7676,24.7933,24.7611,24.7933,72800.0
2013-06-13 14:10:00,38.49,38.56,38.49,38.52,116200.0,24.7869,24.832,24.7869,24.8062,116200.0
2013-06-13 14:15:00,38.53,38.65,38.52,38.64,96100.0,24.8127,24.8899,24.8062,24.8835,96100.0
2013-06-13 14:20:00,38.63,38.64,38.54,38.55,45000.0,24.8771,24.8835,24.8191,24.8255,45000.0
2013-06-13 14:25:00,38.56,38.59,38.5,38.5,37600.0,24.832,24.8513,24.7933,24.7933,37600.0
2013-06-13 14:30:00,38.51,38.59,38.51,38.55,36700.0,24.7998,24.8513,24.7998,24.8255,36700.0
2013-06-13 14:35:00,38.55,38.58,38.51,38.56,33000.0,24.8255,24.8449,24.7998,24.832,33000.0
2013-06-13 14:40:00,38.56,38.58,38.51,38.58,15900.0,24.832,24.8449,24.7998,24.8449,15900.0
2013-06-13 14:45:00,38.57,38.6,38.57,38.59,16300.0,24.8384,24.8577,24.8384,24.8513,16300.0
2013-06-13 14:50:00,38.6,38.68,38.6,38.65,87700.0,24.8577,24.9093,24.8577,24.8899,87700.0
2013-06-13 14:55:00,38.64,38.75,38.64,38.74,64600.0,24.8835,24.9543,24.8835,24.9479,64600.0
2013-06-13 15:00:00,38.74,38.83,38.73,38.82,71100.0,24.9479,25.0059,24.9415,24.9994,71100.0
2013-06-13 15:05:00,38.82,38.87,38.78,38.85,49600.0,24.9994,25.0316,24.9737,25.0187,49600.0
2013-06-13 15:10:00,38.85,38.87,38.82,38.87,35300.0,25.0187,25.0316,24.9994,25.0316,35300.0
2013-06-13 15:15:00,38.87,38.9,38.82,38.83,68500.0,25.0316,25.0509,24.9994,25.0059,68500.0
2013-06-13 15:20:00,38.82,38.82,38.78,38.78,63800.0,24.9994,24.9994,24.9737,24.9737,63800.0
2013-06-13 15:25:00,38.79,38.81,38.76,38.78,126100.0,24.9801,24.993,24.9608,24.9737,126100.0
2013-06-13 15:30:00,38.79,38.8,38.73,38.74,98600.0,24.9801,24.9865,24.9415,24.9479,98600.0
2013-06-13 15:35:00,38.75,38.79,38.7,38.75,129600.0,24.9543,24.9801,24.9221,24.9543,129600.0
2013-06-13 15:40:00,38.75,38.78,38.68,38.74,219300.0,24.9543,24.9737,24.9093,24.9479,219300.0
2013-06-13 15:45:00,38.75,38.83,38.7,38.72,167700.0,24.9543,25.0059,24.9221,24.935,167700.0
2013-06-13 15:50:00,38.72,38.73,38.63,38.64,182600.0,24.935,24.9415,24.8771,24.8835,182600.0
2013-06-13 15:55:00,38.63,38.68,38.62,38.66,378900.0,24.8771,24.9093,24.8706,24.8964,378900.0
2013-06-14 09:30:00,38.71,38.85,38.66,38.76,162600.0,24.9286,25.0187,24.8964,24.9608,162600.0
2013-06-14 09:35:00,38.75,38.75,38.57,38.6,44100.0,24.9543,24.9543,24.8384,24.8577,44100.0
2013-06-14 09:40:00,38.61,38.63,38.48,38.59,60900.0,24.8642,24.8771,24.7805,24.8513,60900.0
2013-06-14 09:45:00,38.59,38.61,38.47,38.55,72700.0,24.8513,24.8642,24.774,24.8255,72700.0
2013-06-14 09:50:00,38.57,38.61,38.46,38.51,72000.0,24.8384,24.8642,24.7676,24.7998,72000.0
2013-06-14 09:55:00,38.53,38.57,38.46,38.57,83500.0,24.8127,24.8384,24.7676,24.8384,83500.0
2013-06-14 10:00:00,38.57,38.59,38.46,38.49,89800.0,24.8384,24.8513,24.7676,24.7869,89800.0
2013-06-14 10:05:00,38.49,38.52,38.4,38.41,156800.0,24.7869,24.8062,24.7289,24.7354,156800.0
2013-06-14 10:10:00,38.4,38.43,38.28,38.32,98800.0,24.7289,24.7483,24.6517,24.6774,98800.0
2013-06-14 10:15:00,38.33,38.44,38.29,38.42,72000.0,24.6839,24.7547,24.6581,24.7418,72000.0
2013-06-14 10:20:00,38.42,38.47,38.33,38.44,69700.0,24.7418,24.774,24.6839,24.7547,69700.0
2013-06-14 10:25:00,38.43,38.47,38.32,38.33,128200.0,24.7483,24.774,24.6774,24.6839,128200.0
2013-06-14 10:30:00,38.33,38.37,38.3,38.36,82100.0,24.6839,24.7096,24.6645,24.7032,82100.0
2013-06-14 10:35:00,38.37,38.39,38.23,38.3,38300.0,24.7096,24.7225,24.6195,24.6645,38300.0
2013-06-14 10:40:00,38.3,38.42,38.27,38.41,53700.0,24.6645,24.7418,24.6452,24.7354,53700.0
2013-06-14 10:45:00,38.41,38.42,38.28,38.3,44400.0,24.7354,24.7418,24.6517,24.6645,44400.0
2013-06-14 10:50:00,38.3,38.34,38.25,38.33,38400.0,24.6645,24.6903,24.6323,24.6839,38400.0
2013-06-14 10:55:00,38.32,38.34,38.24,38.27,21500.0,24.6774,24.6903,24.6259,24.6452,21500.0
2013-06-14 11:00:00,38.26,38.34,38.2,38.31,68000.0,24.6388,24.6903,24.6001,24.671,68000.0
2013-06-14 11:05:00,38.31,38.39,38.24,38.34,55900.0,24.671,24.7225,24.6259,24.6903,55900.0
2013-06-14 11:10:00,38.34,38.43,38.34,38.38,92100.0,24.6903,24.7483,24.6903,24.7161,92100.0
2013-06-14 11:15:00,38.38,38.38,38.31,38.34,43500.0,24.7161,24.7161,24.671,24.6903,43500.0
2013-06-14 11:20:00,38.32,38.39,38.28,38.38,57300.0,24.6774,24.7225,24.6517,24.7161,57300.0
2013-06-14 11:25:00,38.37,38.39,38.29,38.3,38900.0,24.7096,24.7225,24.6581,24.6645,38900.0
2013-06-14 11:30:00,38.31,38.32,38.22,38.29,32400.0,24.671,24.6774,24.613,24.6581,32400.0
2013-06-14 11:35:00,38.29,38.38,38.29,38.34,29800.0,24.6581,24.7161,24.6581,24.6903,29800.0
2013-06-14 11:40:00,38.35,38.35,38.22,38.24,43800.0,24.6967,24.6967,24.613,24.6259,43800.0
2013-06-14 11:45:00,38.23,38.24,38.13,38.2,54900.0,24.6195,24.6259,24.5551,24.6001,54900.0
2013-06-14 11:50:00,38.2,38.31,38.2,38.29,37400.0,24.6001,24.671,24.6001,24.6581,37400.0
2013-06-14 11:55:00,38.29,38.36,38.26,38.27,67700.0,24.6581,24.7032,24.6388,24.6452,67700.0
2013-06-14 12:00:00,38.28,38.28,38.18,38.25,19300.0,24.6517,24.6517,24.5873,24.6323,19300.0
2013-06-14 12:05:00,38.27,38.29,38.21,38.29,32800.0,24.6452,24.6581,24.6066,24.6581,32800.0
2013-06-14 12:10:00,38.29,38.33,38.22,38.24,53600.0,24.6581,24.6839,24.613,24.6259,53600.0
2013-06-14 12:15:00,38.25,38.32,38.23,38.26,17600.0,24.6323,24.6774,24.6195,24.6388,17600.0
2013-06-14 12:20:00,38.25,38.31,38.22,38.22,38900.0,24.6323,24.671,24.613,24.613,38900.0
2013-06-14 12:25:00,38.23,38.27,38.19,38.21,49600.0,24.6195,24.6452,24.5937,24.6066,49600.0
2013-06-14 12:30:00,38.21,38.23,38.17,38.18,30600.0,24.6066,24.6195,24.5808,24.5873,30600.0
2013-06-14 12:35:00,38.17,38.29,38.16,38.29,13100.0,24.5808,24.6581,24.5744,24.6581,13100.0
2013-06-14 12:40:00,38.28,38.33,38.24,38.27,54500.0,24.6517,24.6839,24.6259,24.6452,54500.0
2013-06-14 12:45:00,38.27,38.31,38.24,38.24,11900.0,24.6452,24.671,24.6259,24.6259,11900.0
2013-06-14 12:50:00,38.24,38.26,38.17,38.18,29300.0,24.6259,24.6388,24.5808,24.5873,29300.0
2013-06-14 12:55:00,38.17,38.21,38.1,38.18,86500.0,24.5808,24.6066,24.5357,24.5873,86500.0
2013-06-14 13:00:00,38.17,38.17,38.1,38.14,32300.0,24.5808,24.5808,24.5357,24.5615,32300.0
2013-06-14 13:05:00,38.14,38.16,38.11,38.15,50200.0,24.5615,24.5744,24.5422,24.5679,50200.0
2013-06-14 13:10:00,38.16,38.16,38.09,38.12,55200.0,24.5744,24.5744,24.5293,24.5486,55200.0
2013-06-14 13:15:00,38.12,38.15,38.08,38.09,44900.0,24.5486,24.5679,24.5229,24.5293,44900.0
2013-06-14 13:20:00,38.08,38.14,38.05,38.07,40500.0,24.5229,24.5615,24.5035,24.5164,40500.0
2013-06-14 13:25:00,38.07,38.08,38.04,38.07,33900.0,24.5164,24.5229,24.4971,24.5164,33900.0
2013-06-14 13:30:00,38.06,38.13,38.05,38.12,58100.0,24.51,24.5551,24.5035,24.5486,58100.0
2013-06-14 13:35:00,38.12,38.15,38.09,38.13,20300.0,24.5486,24.5679,24.5293,24.5551,20300.0
2013-06-14 13:40:00,38.13,38.16,38.12,38.13,97800.0,24.5551,24.5744,24.5486,24.5551,97800.0
2013-06-14 13:45:00,38.12,38.15,38.12,38.14,16300.0,24.5486,24.5679,24.5486,24.5615,16300.0
2013-06-14 13:50:00,38.14,38.16,38.08,38.11,51100.0,24.5615,24.5744,24.5229,24.5422,51100.0
2013-06-14 13:55:00,38.1,38.13,38.06,38.07,79000.0,24.5357,24.5551,24.51,24.5164,79000.0
2013-06-14 14:00:00,38.07,38.08,38.0,38.03,45100.0,24.5164,24.5229,24.4713,24.4907,45100.0
2013-06-14 14:05:00,38.03,38.12,38.03,38.1,72200.0,24.4907,24.5486,24.4907,24.5357,72200.0
2013-06-14 14:10:00,38.09,38.1,38.04,38.04,47100.0,24.5293,24.5357,24.4971,24.4971,47100.0
2013-06-14 14:15:00,38.03,38.1,38.02,38.08,28900.0,24.4907,24.5357,24.4842,24.5229,28900.0
2013-06-14 14:20:00,38.09,38.16,38.07,38.14,66500.0,24.5293,24.5744,24.5164,24.5615,66500.0
2013-06-14 14:25:00,38.13,38.16,38.03,38.08,225400.0,24.5551,24.5744,24.4907,24.5229,225400.0
2013-06-14 14:30:00,38.07,38.08,38.02,38.03,156400.0,24.5164,24.5229,24.4842,24.4907,156400.0
2013-06-14 14:35:00,38.04,38.09,38.03,38.09,35100.0,24.4971,24.5293,24.4907,24.5293,35100.0
2013-06-14 14:40:00,38.09,38.1,38.05,38.07,23000.0,24.5293,24.5357,24.5035,24.5164,23000.0
2013-06-14 14:45:00,38.08,38.09,38.0,38.07,107800.0,24.5229,24.5293,24.4713,24.5164,107800.0
2013-06-14 14:50:00,38.07,38.11,38.06,38.07,51100.0,24.5164,24.5422,24.51,24.5164,51100.0
2013-06-14 14:55:00,38.06,38.06,37.97,38.03,86000.0,24.51,24.51,24.452,24.4907,86000.0
2013-06-14 15:00:00,38.03,38.09,38.0,38.06,94200.0,24.4907,24.5293,24.4713,24.51,94200.0
2013-06-14 15:05:00,38.06,38.09,38.05,38.05,69400.0,24.51,24.5293,24.5035,24.5035,69400.0
2013-06-14 15:10:00,38.05,38.08,38.0,38.08,74200.0,24.5035,24.5229,24.4713,24.5229,74200.0
2013-06-14 15:15:00,38.08,38.11,38.06,38.09,66900.0,24.5229,24.5422,24.51,24.5293,66900.0
2013-06-14 15:20:00,38.09,38.12,38.05,38.08,83600.0,24.5293,24.5486,24.5035,24.5229,83600.0
2013-06-14 15:25:00,38.07,38.09,38.01,38.01,62900.0,24.5164,24.5293,24.4778,24.4778,62900.0
2013-06-14 15:30:00,38.01,38.06,37.97,37.98,67200.0,24.4778,24.51,24.452,24.4585,67200.0
2013-06-14 15:35:00,37.97,38.04,37.97,38.02,63700.0,24.452,24.4971,24.452,24.4842,63700.0
2013-06-14 15:40:00,38.03,38.03,37.94,37.95,128900.0,24.4907,24.4907,24.4327,24.4391,128900.0
2013-06-14 15:45:00,37.95,38.01,37.92,37.99,296500.0,24.4391,24.4778,24.4198,24.4649,296500.0
2013-06-14 15:50:00,38.0,38.01,37.96,38.0,206100.0,24.4713,24.4778,24.4456,24.4713,206100.0
2013-06-14 15:55:00,38.0,38.03,37.99,38.01,350400.0,24.4713,24.4907,24.4649,24.4778,350400.0
2013-06-17 09:30:00,38.22,38.58,38.18,38.24,313200.0,24.613,24.8449,24.5873,24.6259,313200.0
2013-06-17 09:35:00,38.24,38.29,38.1,38.26,114700.0,24.6259,24.6581,24.5357,24.6388,114700.0
2013-06-17 09:40:00,38.27,38.27,38.11,38.19,94100.0,24.6452,24.6452,24.5422,24.5937,94100.0
2013-06-17 09:45:00,38.2,38.39,38.2,38.39,158900.0,24.6001,24.7225,24.6001,24.7225,158900.0
2013-06-17 09:50:00,38.39,38.41,38.19,38.21,149800.0,24.7225,24.7354,24.5937,24.6066,149800.0
2013-06-17 09:55:00,38.21,38.22,38.02,38.04,212400.0,24.6066,24.613,24.4842,24.4971,212400.0
2013-06-17 10:00:00,38.07,38.21,38.03,38.03,339800.0,24.5164,24.6066,24.4907,24.4907,339800.0
2013-06-17 10:05:00,38.03,38.17,38.01,38.09,278200.0,24.4907,24.5808,24.4778,24.5293,278200.0
2013-06-17 10:10:00,38.09,38.16,38.01,38.04,166900.0,24.5293,24.5744,24.4778,24.4971,166900.0
2013-06-17 10:15:00,38.03,38.11,38.03,38.06,96100.0,24.4907,24.5422,24.4907,24.51,96100.0
2013-06-17 10:20:00,38.07,38.2,38.06,38.18,97800.0,24.5164,24.6001,24.51,24.5873,97800.0
2013-06-17 10:25:00,38.19,38.2,38.1,38.1,133000.0,24.5937,24.6001,24.5357,24.5357,133000.0
2013-06-17 10:30:00,38.1,38.21,38.1,38.15,71200.0,24.5357,24.6066,24.5357,24.5679,71200.0
2013-06-17 10:35:00,38.15,38.2,38.1,38.13,93800.0,24.5679,24.6001,24.5357,24.5551,93800.0
2013-06-17 10:40:00,38.13,38.21,38.13,38.18,144000.0,24.5551,24.6066,24.5551,24.5873,144000.0
2013-06-17 10:45:00,38.18,38.21,38.16,38.16,105000.0,24.5873,24.6066,24.5744,24.5744,105000.0
2013-06-17 10:50:00,38.15,38.19,38.12,38.15,44500.0,24.5679,24.5937,24.5486,24.5679,44500.0
2013-06-17 10:55:00,38.14,38.25,38.14,38.2,60100.0,24.5615,24.6323,24.5615,24.6001,60100.0
2013-06-17 11:00:00,38.21,38.27,38.19,38.26,103900.0,24.6066,24.6452,24.5937,24.6388,103900.0
2013-06-17 11:05:00,38.26,38.28,38.18,38.18,94200.0,24.6388,24.6517,24.5873,24.5873,94200.0
2013-06-17 11:10:00,38.18,38.23,38.18,38.19,57200.0,24.5873,24.6195,24.5873,24.5937,57200.0
2013-06-17 11:15:00,38.2,38.22,38.11,38.11,38900.0,24.6001,24.613,24.5422,24.5422,38900.0
2013-06-17 11:20:00,38.11,38.15,38.09,38.11,97000.0,24.5422,24.5679,24.5293,24.5422,97000.0
2013-06-17 11:25:00,38.1,38.14,38.05,38.12,103400.0,24.5357,24.5615,24.5035,24.5486,103400.0
2013-06-17 11:30:00,38.11,38.13,38.08,38.09,49600.0,24.5422,24.5551,24.5229,24.5293,49600.0
2013-06-17 11:35:00,38.08,38.11,38.05,38.08,41900.0,24.5229,24.5422,24.5035,24.5229,41900.0
2013-06-17 11:40:00,38.07,38.1,38.02,38.04,62000.0,24.5164,24.5357,24.4842,24.4971,62000.0
2013-06-17 11:45:00,38.04,38.07,37.95,37.98,66500.0,24.4971,24.5164,24.4391,24.4585,66500.0
2013-06-17 11:50:00,37.99,38.04,37.98,38.01,65600.0,24.4649,24.4971,24.4585,24.4778,65600.0
2013-06-17 11:55:00,38.01,38.03,37.97,38.02,44400.0,24.4778,24.4907,24.452,24.4842,44400.0
2013-06-17 12:00:00,38.01,38.07,38.0,38.05,27500.0,24.4778,24.5164,24.4713,24.5035,27500.0
2013-06-17 12:05:00,38.07,38.09,38.06,38.07,42200.0,24.5164,24.5293,24.51,24.5164,42200.0
2013-06-17 12:10:00,38.07,38.07,38.0,38.01,31100.0,24.5164,24.5164,24.4713,24.4778,31100.0
2013-06-17 12:15:00,38.01,38.05,38.01,38.05,13400.0,24.4778,24.5035,24.4778,24.5035,13400.0
2013-06-17 12:20:00,38.06,38.08,38.03,38.03,30000.0,24.51,24.5229,24.4907,24.4907,30000.0
2013-06-17 12:25:00,38.04,38.06,38.0,38.05,34400.0,24.4971,24.51,24.4713,24.5035,34400.0
2013-06-17 12:30:00,38.05,38.11,38.05,38.1,72100.0,24.5035,24.5422,24.5035,24.5357,72100.0
2013-06-17 12:35:00,38.1,38.15,38.07,38.07,51200.0,24.5357,24.5679,24.5164,24.5164,51200.0
2013-06-17 12:40:00,38.07,38.16,38.06,38.12,51700.0,24.5164,24.5744,24.51,24.5486,51700.0
2013-06-17 12:45:00,38.12,38.18,38.09,38.16,36700.0,24.5486,24.5873,24.5293,24.5744,36700.0
2013-06-17 12:50:00,38.15,38.19,38.15,38.19,14400.0,24.5679,24.5937,24.5679,24.5937,14400.0
2013-06-17 12:55:00,38.19,38.2,38.09,38.1,46600.0,24.5937,24.6001,24.5293,24.5357,46600.0
2013-06-17 13:00:00,38.1,38.13,38.04,38.09,59800.0,24.5357,24.5551,24.4971,24.5293,59800.0
2013-06-17 13:05:00,38.1,38.11,38.08,38.08,22200.0,24.5357,24.5422,24.5229,24.5229,22200.0
2013-06-17 13:10:00,38.09,38.1,38.08,38.09,10600.0,24.5293,24.5357,24.5229,24.5293,10600.0
2013-06-17 13:15:00,38.08,38.08,38.03,38.07,26300.0,24.5229,24.5229,24.4907,24.5164,26300.0
2013-06-17 13:20:00,38.07,38.14,38.05,38.07,47300.0,24.5164,24.5615,24.5035,24.5164,47300.0
2013-06-17 13:25:00,38.08,38.09,38.02,38.04,67900.0,24.5229,24.5293,24.4842,24.4971,67900.0
2013-06-17 13:30:00,38.03,38.07,38.03,38.06,26200.0,24.4907,24.5164,24.4907,24.51,26200.0
2013-06-17 13:35:00,38.06,38.09,38.04,38.06,55000.0,24.51,24.5293,24.4971,24.51,55000.0
2013-06-17 13:40:00,38.06,38.07,38.02,38.04,57200.0,24.51,24.5164,24.4842,24.4971,57200.0
2013-06-17 13:45:00,38.04,38.06,38.0,38.01,53300.0,24.4971,24.51,24.4713,24.4778,53300.0
2013-06-17 13:50:00,38.02,38.05,38.01,38.02,44800.0,24.4842,24.5035,24.4778,24.4842,44800.0
2013-06-17 13:55:00,38.02,38.02,37.98,37.99,119400.0,24.4842,24.4842,24.4585,24.4649,119400.0
2013-06-17 14:00:00,37.99,38.0,37.99,38.0,17100.0,24.4649,24.4713,24.4649,24.4713,17100.0
2013-06-17 14:05:00,38.0,38.0,37.85,37.87,95200.0,24.4713,24.4713,24.3747,24.3876,95200.0
2013-06-17 14:10:00,37.88,37.93,37.8,37.84,61600.0,24.3941,24.4263,24.3425,24.3683,61600.0
2013-06-17 14:15:00,37.83,37.9,37.82,37.87,45900.0,24.3619,24.4069,24.3554,24.3876,45900.0
2013-06-17 14:20:00,37.87,37.93,37.81,37.81,42000.0,24.3876,24.4263,24.349,24.349,42000.0
2013-06-17 14:25:00,37.81,37.83,37.75,37.83,150900.0,24.349,24.3619,24.3104,24.3619,150900.0
2013-06-17 14:30:00,37.83,37.88,37.76,37.87,67100.0,24.3619,24.3941,24.3168,24.3876,67100.0
2013-06-17 14:35:00,37.87,37.9,37.81,37.82,48800.0,24.3876,24.4069,24.349,24.3554,48800.0
2013-06-17 14:40:00,37.82,37.9,37.81,37.84,42900.0,24.3554,24.4069,24.349,24.3683,42900.0
2013-06-17 14:45:00,37.84,37.84,37.77,37.78,92600.0,24.3683,24.3683,24.3232,24.3297,92600.0
2013-06-17 14:50:00,37.78,37.85,37.76,37.84,99500.0,24.3297,24.3747,24.3168,24.3683,99500.0
2013-06-17 14:55:00,37.85,37.89,37.77,37.89,93400.0,24.3747,24.4005,24.3232,24.4005,93400.0
2013-06-17 15:00:00,37.88,37.93,37.83,37.91,69500.0,24.3941,24.4263,24.3619,24.4134,69500.0
2013-06-17 15:05:00,37.9,37.92,37.83,37.88,38400.0,24.4069,24.4198,24.3619,24.3941,38400.0
2013-06-17 15:10:00,37.87,37.88,37.78,37.83,38600.0,24.3876,24.3941,24.3297,24.3619,38600.0
2013-06-17 15:15:00,37.83,37.89,37.78,37.84,67700.0,24.3619,24.4005,24.3297,24.3683,67700.0
2013-06-17 15:20:00,37.85,37.92,37.81,37.91,88400.0,24.3747,24.4198,24.349,24.4134,88400.0
2013-06-17 15:25:00,37.91,37.99,37.89,37.99,154400.0,24.4134,24.4649,24.4005,24.4649,154400.0
2013-06-17 15:30:00,37.98,38.02,37.93,37.96,280500.0,24.4585,24.4842,24.4263,24.4456,280500.0
2013-06-17 15:35:00,37.96,38.01,37.9,37.93,202600.0,24.4456,24.4778,24.4069,24.4263,202600.0
2013-06-17 15:40:00,37.93,37.97,37.92,37.96,62400.0,24.4263,24.452,24.4198,24.4456,62400.0
2013-06-17 15:45:00,37.96,38.01,37.95,37.99,169600.0,24.4456,24.4778,24.4391,24.4649,169600.0
2013-06-17 15:50:00,37.98,37.99,37.88,37.91,210500.0,24.4585,24.4649,24.3941,24.4134,210500.0
2013-06-17 15:55:00,37.92,37.95,37.85,37.94,199300.0,24.4198,24.4391,24.3747,24.4327,199300.0
2013-06-18 09:30:00,37.93,38.05,37.87,37.98,96500.0,24.4263,24.5035,24.3876,24.4585,96500.0
2013-06-18 09:35:00,37.97,37.97,37.8,37.84,51900.0,24.452,24.452,24.3425,24.3683,51900.0
2013-06-18 09:40:00,37.84,37.9,37.7,37.9,68200.0,24.3683,24.4069,24.2782,24.4069,68200.0
2013-06-18 09:45:00,37.91,38.0,37.86,37.94,59700.0,24.4134,24.4713,24.3812,24.4327,59700.0
2013-06-18 09:50:00,37.94,38.1,37.91,38.0,71800.0,24.4327,24.5357,24.4134,24.4713,71800.0
2013-06-18 09:55:00,37.99,38.03,37.94,38.02,105800.0,24.4649,24.4907,24.4327,24.4842,105800.0
2013-06-18 10:00:00,38.01,38.07,37.9,37.95,363800.0,24.4778,24.5164,24.4069,24.4391,363800.0
2013-06-18 10:05:00,37.96,38.04,37.95,38.02,314800.0,24.4456,24.4971,24.4391,24.4842,314800.0
2013-06-18 10:10:00,38.02,38.11,38.0,38.09,142300.0,24.4842,24.5422,24.4713,24.5293,142300.0
2013-06-18 10:15:00,38.09,38.17,38.04,38.05,128700.0,24.5293,24.5808,24.4971,24.5035,128700.0
2013-06-18 10:20:00,38.05,38.09,38.0,38.05,43500.0,24.5035,24.5293,24.4713,24.5035,43500.0
2013-06-18 10:25:00,38.04,38.06,37.97,38.01,63100.0,24.4971,24.51,24.452,24.4778,63100.0
2013-06-18 10:30:00,38.02,38.11,38.0,38.01,60800.0,24.4842,24.5422,24.4713,24.4778,60800.0
2013-06-18 10:35:00,38.0,38.09,37.99,37.99,47800.0,24.4713,24.5293,24.4649,24.4649,47800.0
2013-06-18 10:40:00,37.99,38.02,37.92,37.92,66200.0,24.4649,24.4842,24.4198,24.4198,66200.0
2013-06-18 10:45:00,37.93,38.01,37.92,37.99,45200.0,24.4263,24.4778,24.4198,24.4649,45200.0
2013-06-18 10:50:00,37.99,38.05,37.99,38.01,50400.0,24.4649,24.5035,24.4649,24.4778,50400.0
2013-06-18 10:55:00,38.01,38.06,38.0,38.06,53900.0,24.4778,24.51,24.4713,24.51,53900.0
2013-06-18 11:00:00,38.06,38.11,38.01,38.09,42400.0,24.51,24.5422,24.4778,24.5293,42400.0
2013-06-18 11:05:00,38.09,38.17,38.09,38.15,48200.0,24.5293,24.5808,24.5293,24.5679,48200.0
2013-06-18 11:10:00,38.15,38.22,38.14,38.2,39200.0,24.5679,24.613,24.5615,24.6001,39200.0
2013-06-18 11:15:00,38.2,38.24,38.2,38.22,38200.0,24.6001,24.6259,24.6001,24.613,38200.0
2013-06-18 11:20:00,38.22,38.25,38.15,38.15,46900.0,24.613,24.6323,24.5679,24.5679,46900.0
2013-06-18 11:25:00,38.14,38.21,38.12,38.15,65600.0,24.5615,24.6066,24.5486,24.5679,65600.0
2013-06-18 11:30:00,38.14,38.16,38.09,38.1,57800.0,24.5615,24.5744,24.5293,24.5357,57800.0
2013-06-18 11:35:00,38.11,38.12,38.02,38.02,25000.0,24.5422,24.5486,24.4842,24.4842,25000.0
2013-06-18 11:40:00,38.02,38.07,38.02,38.04,34500.0,24.4842,24.5164,24.4842,24.4971,34500.0
2013-06-18 11:45:00,38.04,38.05,37.98,37.98,34400.0,24.4971,24.5035,24.4585,24.4585,34400.0
2013-06-18 11:50:00,37.97,37.98,37.83,37.84,114400.0,24.452,24.4585,24.3619,24.3683,114400.0
2013-06-18 11:55:00,37.83,37.86,37.74,37.79,122900.0,24.3619,24.3812,24.3039,24.3361,122900.0
2013-06-18 12:00:00,37.77,37.88,37.77,37.87,41600.0,24.3232,24.3941,24.3232,24.3876,41600.0
2013-06-18 12:05:00,37.88,37.95,37.84,37.91,101000.0,24.3941,24.4391,24.3683,24.4134,101000.0
2013-06-18 12:10:00,37.9,38.02,37.89,38.02,62000.0,24.4069,24.4842,24.4005,24.4842,62000.0
2013-06-18 12:15:00,38.03,38.1,38.01,38.06,115500.0,24.4907,24.5357,24.4778,24.51,115500.0
2013-06-18 12:20:00,38.06,38.09,38.05,38.07,37200.0,24.51,24.5293,24.5035,24.5164,37200.0
2013-06-18 12:25:00,38.07,38.08,38.05,38.05,16600.0,24.5164,24.5229,24.5035,24.5035,16600.0
2013-06-18 12:30:00,38.05,38.17,38.05,38.13,67300.0,24.5035,24.5808,24.5035,24.5551,67300.0
2013-06-18 12:35:00,38.13,38.19,38.12,38.19,23700.0,24.5551,24.5937,24.5486,24.5937,23700.0
2013-06-18 12:40:00,38.18,38.19,38.15,38.17,25600.0,24.5873,24.5937,24.5679,24.5808,25600.0
2013-06-18 12:45:00,38.18,38.18,38.11,38.11,20200.0,24.5873,24.5873,24.5422,24.5422,20200.0
2013-06-18 12:50:00,38.12,38.13,38.09,38.1,37200.0,24.5486,24.5551,24.5293,24.5357,37200.0
2013-06-18 12:55:00,38.1,38.15,38.09,38.12,26800.0,24.5357,24.5679,24.5293,24.5486,26800.0
2013-06-18 13:00:00,38.12,38.12,38.03,38.03,30600.0,24.5486,24.5486,24.4907,24.4907,30600.0
2013-06-18 13:05:00,38.02,38.03,38.0,38.0,24800.0,24.4842,24.4907,24.4713,24.4713,24800.0
2013-06-18 13:10:00,38.0,38.05,38.0,38.05,27500.0,24.4713,24.5035,24.4713,24.5035,27500.0
2013-06-18 13:15:00,38.04,38.09,38.03,38.09,33900.0,24.4971,24.5293,24.4907,24.5293,33900.0
2013-06-18 13:20:00,38.09,38.09,38.03,38.04,18700.0,24.5293,24.5293,24.4907,24.4971,18700.0
2013-06-18 13:25:00,38.04,38.06,38.0,38.01,14500.0,24.4971,24.51,24.4713,24.4778,14500.0
2013-06-18 13:30:00,38.02,38.04,38.0,38.04,45100.0,24.4842,24.4971,24.4713,24.4971,45100.0
2013-06-18 13:35:00,38.03,38.05,38.01,38.01,18400.0,24.4907,24.5035,24.4778,24.4778,18400.0
2013-06-18 13:40:00,38.01,38.02,38.0,38.01,40900.0,24.4778,24.4842,24.4713,24.4778,40900.0
2013-06-18 13:45:00,38.0,38.01,37.98,37.98,42400.0,24.4713,24.4778,24.4585,24.4585,42400.0
2013-06-18 13:50:00,37.98,38.02,37.96,37.96,37000.0,24.4585,24.4842,24.4456,24.4456,37000.0
2013-06-18 13:55:00,37.96,38.01,37.95,38.0,32500.0,24.4456,24.4778,24.4391,24.4713,32500.0
2013-06-18 14:00:00,38.01,38.03,37.99,38.01,66200.0,24.4778,24.4907,24.4649,24.4778,66200.0
2013-06-18 14:05:00,38.02,38.04,38.01,38.02,61300.0,24.4842,24.4971,24.4778,24.4842,61300.0
2013-06-18 14:10:00,38.03,38.1,38.03,38.09,45400.0,24.4907,24.5357,24.4907,24.5293,45400.0
2013-06-18 14:15:00,38.09,38.13,38.09,38.1,55100.0,24.5293,24.5551,24.5293,24.5357,55100.0
2013-06-18 14:20:00,38.11,38.16,38.1,38.15,58400.0,24.5422,24.5744,24.5357,24.5679,58400.0
2013-06-18 14:25:00,38.15,38.15,38.03,38.08,42600.0,24.5679,24.5679,24.4907,24.5229,42600.0
2013-06-18 14:30:00,38.08,38.15,38.07,38.14,17400.0,24.5229,24.5679,24.5164,24.5615,17400.0
2013-06-18 14:35:00,38.14,38.15,38.09,38.09,18400.0,24.5615,24.5679,24.5293,24.5293,18400.0
2013-06-18 14:40:00,38.09,38.13,38.08,38.1,24500.0,24.5293,24.5551,24.5229,24.5357,24500.0
2013-06-18 14:45:00,38.1,38.2,38.09,38.17,42800.0,24.5357,24.6001,24.5293,24.5808,42800.0
2013-06-18 14:50:00,38.16,38.18,38.12,38.12,26400.0,24.5744,24.5873,24.5486,24.5486,26400.0
2013-06-18 14:55:00,38.13,38.16,38.12,38.16,18700.0,24.5551,24.5744,24.5486,24.5744,18700.0
2013-06-18 15:00:00,38.15,38.18,38.14,38.17,32400.0,24.5679,24.5873,24.5615,24.5808,32400.0
2013-06-18 15:05:00,38.18,38.18,38.13,38.14,37000.0,24.5873,24.5873,24.5551,24.5615,37000.0
2013-06-18 15:10:00,38.14,38.16,38.08,38.09,38800.0,24.5615,24.5744,24.5229,24.5293,38800.0
2013-06-18 15:15:00,38.09,38.09,38.01,38.04,62300.0,24.5293,24.5293,24.4778,24.4971,62300.0
2013-06-18 15:20:00,38.04,38.04,38.0,38.01,112700.0,24.4971,24.4971,24.4713,24.4778,112700.0
2013-06-18 15:25:00,38.0,38.01,37.98,38.0,130100.0,24.4713,24.4778,24.4585,24.4713,130100.0
2013-06-18 15:30:00,38.0,38.01,37.98,37.99,85800.0,24.4713,24.4778,24.4585,24.4649,85800.0
2013-06-18 15:35:00,37.99,38.02,37.98,37.99,51200.0,24.4649,24.4842,24.4585,24.4649,51200.0
2013-06-18 15:40:00,38.0,38.03,37.99,37.99,94700.0,24.4713,24.4907,24.4649,24.4649,94700.0
2013-06-18 15:45:00,37.99,38.04,37.99,38.01,189000.0,24.4649,24.4971,24.4649,24.4778,189000.0
2013-06-18 15:50:00,38.01,38.01,38.0,38.0,93100.0,24.4778,24.4778,24.4713,24.4713,93100.0
2013-06-18 15:55:00,38.0,38.07,38.0,38.06,218900.0,24.4713,24.5164,24.4713,24.51,218900.0
2013-06-19 09:30:00,38.03,38.26,38.03,38.26,104900.0,24.4907,24.6388,24.4907,24.6388,104900.0
2013-06-19 09:35:00,38.26,38.33,38.24,38.28,65300.0,24.6388,24.6839,24.6259,24.6517,65300.0
2013-06-19 09:40:00,38.27,38.28,38.16,38.2,93200.0,24.6452,24.6517,24.5744,24.6001,93200.0
2013-06-19 09:45:00,38.19,38.21,38.0,38.02,176200.0,24.5937,24.6066,24.4713,24.4842,176200.0
2013-06-19 09:50:00,38.02,38.12,38.0,38.12,72600.0,24.4842,24.5486,24.4713,24.5486,72600.0
2013-06-19 09:55:00,38.12,38.23,38.08,38.17,101900.0,24.5486,24.6195,24.5229,24.5808,101900.0
2013-06-19 10:00:00,38.17,38.22,38.13,38.2,51200.0,24.5808,24.613,24.5551,24.6001,51200.0
2013-06-19 10:05:00,38.19,38.26,38.18,38.22,76200.0,24.5937,24.6388,24.5873,24.613,76200.0
2013-06-19 10:10:00,38.21,38.27,38.14,38.21,49300.0,24.6066,24.6452,24.5615,24.6066,49300.0
2013-06-19 10:15:00,38.21,38.25,38.15,38.22,65800.0,24.6066,24.6323,24.5679,24.613,65800.0
2013-06-19 10:20:00,38.21,38.25,38.14,38.24,67800.0,24.6066,24.6323,24.5615,24.6259,67800.0
2013-06-19 10:25:00,38.23,38.28,38.17,38.17,49700.0,24.6195,24.6517,24.5808,24.5808,49700.0
2013-06-19 10:30:00,38.17,38.36,38.17,38.33,163000.0,24.5808,24.7032,24.5808,24.6839,163000.0
2013-06-19 10:35:00,38.34,38.39,38.3,38.39,73600.0,24.6903,24.7225,24.6645,24.7225,73600.0
2013-06-19 10:40:00,38.38,38.47,38.37,38.46,66300.0,24.7161,24.774,24.7096,24.7676,66300.0
2013-06-19 10:45:00,38.47,38.54,38.43,38.53,162200.0,24.774,24.8191,24.7483,24.8127,162200.0
2013-06-19 10:50:00,38.54,38.61,38.52,38.56,62400.0,24.8191,24.8642,24.8062,24.832,62400.0
2013-06-19 10:55:00,38.56,38.58,38.5,38.54,85200.0,24.832,24.8449,24.7933,24.8191,85200.0
2013-06-19 11:00:00,38.54,38.55,38.39,38.39,231300.0,24.8191,24.8255,24.7225,24.7225,231300.0
2013-06-19 11:05:00,38.39,38.44,38.36,38.36,75100.0,24.7225,24.7547,24.7032,24.7032,75100.0
2013-06-19 11:10:00,38.36,38.47,38.36,38.43,121700.0,24.7032,24.774,24.7032,24.7483,121700.0
2013-06-19 11:15:00,38.41,38.52,38.41,38.52,80000.0,24.7354,24.8062,24.7354,24.8062,80000.0
2013-06-19 11:20:00,38.51,38.52,38.46,38.48,34900.0,24.7998,24.8062,24.7676,24.7805,34900.0
2013-06-19 11:25:00,38.48,38.48,38.37,38.42,47900.0,24.7805,24.7805,24.7096,24.7418,47900.0
2013-06-19 11:30:00,38.42,38.46,38.37,38.46,41500.0,24.7418,24.7676,24.7096,24.7676,41500.0
2013-06-19 11:35:00,38.46,38.48,38.43,38.45,51000.0,24.7676,24.7805,24.7483,24.7611,51000.0
2013-06-19 11:40:00,38.45,38.5,38.44,38.49,35200.0,24.7611,24.7933,24.7547,24.7869,35200.0
2013-06-19 11:45:00,38.5,38.54,38.48,38.49,135700.0,24.7933,24.8191,24.7805,24.7869,135700.0
2013-06-19 11:50:00,38.48,38.5,38.44,38.44,65500.0,24.7805,24.7933,24.7547,24.7547,65500.0
2013-06-19 11:55:00,38.44,38.48,38.43,38.45,53800.0,24.7547,24.7805,24.7483,24.7611,53800.0
2013-06-19 12:00:00,38.45,38.45,38.22,38.22,171200.0,24.7611,24.7611,24.613,24.613,171200.0
2013-06-19 12:05:00,38.23,38.28,38.2,38.22,168500.0,24.6195,24.6517,24.6001,24.613,168500.0
2013-06-19 12:10:00,38.21,38.25,38.18,38.2,51200.0,24.6066,24.6323,24.5873,24.6001,51200.0
2013-06-19 12:15:00,38.2,38.21,38.12,38.13,53300.0,24.6001,24.6066,24.5486,24.5551,53300.0
2013-06-19 12:20:00,38.13,38.21,38.13,38.2,48900.0,24.5551,24.6066,24.5551,24.6001,48900.0
2013-06-19 12:25:00,38.21,38.22,38.13,38.14,42600.0,24.6066,24.613,24.5551,24.5615,42600.0
2013-06-19 12:30:00,38.14,38.2,38.13,38.19,58400.0,24.5615,24.6001,24.5551,24.5937,58400.0
2013-06-19 12:35:00,38.2,38.26,38.17,38.26,46500.0,24.6001,24.6388,24.5808,24.6388,46500.0
2013-06-19 12:40:00,38.26,38.3,38.25,38.29,35400.0,24.6388,24.6645,24.6323,24.6581,35400.0
2013-06-19 12:45:00,38.29,38.35,38.29,38.32,31200.0,24.6581,24.6967,24.6581,24.6774,31200.0
2013-06-19 12:50:00,38.31,38.32,38.2,38.21,32900.0,24.671,24.6774,24.6001,24.6066,32900.0
2013-06-19 12:55:00,38.22,38.22,38.15,38.17,36100.0,24.613,24.613,24.5679,24.5808,36100.0
2013-06-19 13:00:00,38.17,38.18,38.11,38.12,30500.0,24.5808,24.5873,24.5422,24.5486,30500.0
2013-06-19 13:05:00,38.11,38.13,38.09,38.11,44000.0,24.5422,24.5551,24.5293,24.5422,44000.0
2013-06-19 13:10:00,38.11,38.14,38.11,38.12,37200.0,24.5422,24.5615,24.5422,24.5486,37200.0
2013-06-19 13:15:00,38.11,38.12,38.03,38.07,90100.0,24.5422,24.5486,24.4907,24.5164,90100.0
2013-06-19 13:20:00,38.07,38.07,37.97,37.97,65400.0,24.5164,24.5164,24.452,24.452,65400.0
2013-06-19 13:25:00,37.97,37.97,37.93,37.96,103200.0,24.452,24.452,24.4263,24.4456,103200.0
2013-06-19 13:30:00,37.96,38.01,37.95,37.96,34100.0,24.4456,24.4778,24.4391,24.4456,34100.0
2013-06-19 13:35:00,37.97,37.98,37.93,37.93,72700.0,24.452,24.4585,24.4263,24.4263,72700.0
2013-06-19 13:40:00,37.92,37.98,37.92,37.96,48900.0,24.4198,24.4585,24.4198,24.4456,48900.0
2013-06-19 13:45:00,37.96,37.97,37.9,37.92,121300.0,24.4456,24.452,24.4069,24.4198,121300.0
2013-06-19 13:50:00,37.92,37.97,37.91,37.95,54700.0,24.4198,24.452,24.4134,24.4391,54700.0
2013-06-19 13:55:00,37.94,37.98,37.94,37.97,37500.0,24.4327,24.4585,24.4327,24.452,37500.0
2013-06-19 14:00:00,37.97,37.99,37.77,37.8,136400.0,24.452,24.4649,24.3232,24.3425,136400.0
2013-06-19 14:05:00,37.8,37.89,37.72,37.87,109900.0,24.3425,24.4005,24.291,24.3876,109900.0
2013-06-19 14:10:00,37.87,37.95,37.81,37.92,145800.0,24.3876,24.4391,24.349,24.4198,145800.0
2013-06-19 14:15:00,37.91,38.04,37.85,37.98,72900.0,24.4134,24.4971,24.3747,24.4585,72900.0
2013-06-19 14:20:00,37.97,37.97,37.77,37.81,148600.0,24.452,24.452,24.3232,24.349,148600.0
2013-06-19 14:25:00,37.82,37.95,37.81,37.91,57800.0,24.3554,24.4391,24.349,24.4134,57800.0
2013-06-19 14:30:00,37.9,37.93,37.79,37.81,116000.0,24.4069,24.4263,24.3361,24.349,116000.0
2013-06-19 14:35:00,37.81,37.93,37.7,37.83,180000.0,24.349,24.4263,24.2782,24.3619,180000.0
2013-06-19 14:40:00,37.83,37.98,37.78,37.9,59800.0,24.3619,24.4585,24.3297,24.4069,59800.0
2013-06-19 14:45:00,37.9,37.9,37.7,37.72,174900.0,24.4069,24.4069,24.2782,24.291,174900.0
2013-06-19 14:50:00,37.72,37.79,37.68,37.73,200800.0,24.291,24.3361,24.2653,24.2975,200800.0
2013-06-19 14:55:00,37.72,37.72,37.53,37.61,109500.0,24.291,24.291,24.1687,24.2202,109500.0
2013-06-19 15:00:00,37.6,37.74,37.52,37.68,130200.0,24.2138,24.3039,24.1622,24.2653,130200.0
2013-06-19 15:05:00,37.68,37.77,37.61,37.64,103900.0,24.2653,24.3232,24.2202,24.2395,103900.0
2013-06-19 15:10:00,37.65,37.73,37.6,37.62,113400.0,24.246,24.2975,24.2138,24.2266,113400.0
2013-06-19 15:15:00,37.63,37.69,37.52,37.55,108400.0,24.2331,24.2717,24.1622,24.1816,108400.0
2013-06-19 15:20:00,37.55,37.69,37.55,37.66,96700.0,24.1816,24.2717,24.1816,24.2524,96700.0
2013-06-19 15:25:00,37.67,37.84,37.66,37.8,77100.0,24.2588,24.3683,24.2524,24.3425,77100.0
2013-06-19 15:30:00,37.8,37.83,37.7,37.75,79300.0,24.3425,24.3619,24.2782,24.3104,79300.0
2013-06-19 15:35:00,37.75,37.84,37.75,37.77,84300.0,24.3104,24.3683,24.3104,24.3232,84300.0
2013-06-19 15:40:00,37.76,37.79,37.71,37.73,59100.0,24.3168,24.3361,24.2846,24.2975,59100.0
2013-06-19 15:45:00,37.73,37.74,37.55,37.65,177600.0,24.2975,24.3039,24.1816,24.246,177600.0
2013-06-19 15:50:00,37.64,37.67,37.55,37.67,176500.0,24.2395,24.2588,24.1816,24.2588,176500.0
2013-06-19 15:55:00,37.66,37.69,37.57,37.58,343700.0,24.2524,24.2717,24.1944,24.2009,343700.0
2013-06-20 09:30:00,37.08,37.09,36.53,36.61,416700.0,23.8789,23.8853,23.5247,23.5762,416700.0
2013-06-20 09:35:00,36.61,36.63,36.35,36.53,242300.0,23.5762,23.5891,23.4088,23.5247,242300.0
2013-06-20 09:40:00,36.53,36.55,36.46,36.52,193100.0,23.5247,23.5376,23.4796,23.5183,193100.0
2013-06-20 09:45:00,36.52,36.63,36.47,36.52,230900.0,23.5183,23.5891,23.4861,23.5183,230900.0
2013-06-20 09:50:00,36.52,36.69,36.45,36.51,268200.0,23.5183,23.6277,23.4732,23.5118,268200.0
2013-06-20 09:55:00,36.52,36.57,36.39,36.49,322400.0,23.5183,23.5505,23.4345,23.4989,322400.0
2013-06-20 10:00:00,36.49,36.58,36.39,36.43,126400.0,23.4989,23.5569,23.4345,23.4603,126400.0
2013-06-20 10:05:00,36.44,36.53,36.38,36.45,106100.0,23.4667,23.5247,23.4281,23.4732,106100.0
2013-06-20 10:10:00,36.45,36.47,36.35,36.41,101000.0,23.4732,23.4861,23.4088,23.4474,101000.0
2013-06-20 10:15:00,36.41,36.45,36.3,36.42,129000.0,23.4474,23.4732,23.3766,23.4539,129000.0
2013-06-20 10:20:00,36.42,36.45,36.36,36.42,257800.0,23.4539,23.4732,23.4152,23.4539,257800.0
2013-06-20 10:25:00,36.43,36.45,36.37,36.43,123000.0,23.4603,23.4732,23.4217,23.4603,123000.0
2013-06-20 10:30:00,36.43,36.44,36.31,36.32,154800.0,23.4603,23.4667,23.383,23.3895,154800.0
2013-06-20 10:35:00,36.31,36.44,36.3,36.42,100400.0,23.383,23.4667,23.3766,23.4539,100400.0
2013-06-20 10:40:00,36.43,36.52,36.39,36.52,113100.0,23.4603,23.5183,23.4345,23.5183,113100.0
2013-06-20 10:45:00,36.52,36.57,36.48,36.55,171100.0,23.5183,23.5505,23.4925,23.5376,171100.0
2013-06-20 10:50:00,36.54,36.67,36.52,36.62,128100.0,23.5311,23.6148,23.5183,23.5826,128100.0
2013-06-20 10:55:00,36.61,36.67,36.56,36.66,122400.0,23.5762,23.6148,23.544,23.6084,122400.0
2013-06-20 11:00:00,36.66,36.73,36.63,36.68,69700.0,23.6084,23.6535,23.5891,23.6213,69700.0
2013-06-20 11:05:00,36.67,36.71,36.64,36.64,64100.0,23.6148,23.6406,23.5955,23.5955,64100.0
2013-06-20 11:10:00,36.64,36.73,36.61,36.69,77100.0,23.5955,23.6535,23.5762,23.6277,77100.0
2013-06-20 11:15:00,36.69,36.71,36.61,36.63,86600.0,23.6277,23.6406,23.5762,23.5891,86600.0
2013-06-20 11:20:00,36.63,36.71,36.62,36.64,52500.0,23.5891,23.6406,23.5826,23.5955,52500.0
2013-06-20 11:25:00,36.63,36.69,36.63,36.65,81600.0,23.5891,23.6277,23.5891,23.602,81600.0
2013-06-20 11:30:00,36.66,36.67,36.58,36.59,81600.0,23.6084,23.6148,23.5569,23.5633,81600.0
2013-06-20 11:35:00,36.59,36.62,36.57,36.61,63700.0,23.5633,23.5826,23.5505,23.5762,63700.0
2013-06-20 11:40:00,36.61,36.62,36.57,36.57,106600.0,23.5762,23.5826,23.5505,23.5505,106600.0
2013-06-20 11:45:00,36.57,36.61,36.57,36.59,80800.0,23.5505,23.5762,23.5505,23.5633,80800.0
2013-06-20 11:50:00,36.6,36.6,36.58,36.6,187900.0,23.5698,23.5698,23.5569,23.5698,187900.0
2013-06-20 11:55:00,36.6,36.61,36.56,36.59,138900.0,23.5698,23.5762,23.544,23.5633,138900.0
2013-06-20 12:00:00,36.59,36.62,36.57,36.59,155400.0,23.5633,23.5826,23.5505,23.5633,155400.0
2013-06-20 12:05:00,36.6,36.6,36.57,36.59,66400.0,23.5698,23.5698,23.5505,23.5633,66400.0
2013-06-20 12:10:00,36.6,36.66,36.59,36.64,61200.0,23.5698,23.6084,23.5633,23.5955,61200.0
2013-06-20 12:15:00,36.65,36.66,36.58,36.65,110300.0,23.602,23.6084,23.5569,23.602,110300.0
2013-06-20 12:20:00,36.64,36.69,36.64,36.68,46500.0,23.5955,23.6277,23.5955,23.6213,46500.0
2013-06-20 12:25:00,36.69,36.7,36.56,36.57,107800.0,23.6277,23.6342,23.544,23.5505,107800.0
2013-06-20 12:30:00,36.57,36.69,36.53,36.55,76500.0,23.5505,23.6277,23.5247,23.5376,76500.0
2013-06-20 12:35:00,36.55,36.56,36.45,36.46,37900.0,23.5376,23.544,23.4732,23.4796,37900.0
2013-06-20 12:40:00,36.45,36.47,36.4,36.44,36000.0,23.4732,23.4861,23.441,23.4667,36000.0
2013-06-20 12:45:00,36.44,36.44,36.39,36.44,45600.0,23.4667,23.4667,23.4345,23.4667,45600.0
2013-06-20 12:50:00,36.44,36.51,36.4,36.42,45100.0,23.4667,23.5118,23.441,23.4539,45100.0
2013-06-20 12:55:00,36.42,36.5,36.41,36.41,28700.0,23.4539,23.5054,23.4474,23.4474,28700.0
2013-06-20 13:00:00,36.41,36.45,36.4,36.4,40400.0,23.4474,23.4732,23.441,23.441,40400.0
2013-06-20 13:05:00,36.4,36.47,36.38,36.45,51200.0,23.441,23.4861,23.4281,23.4732,51200.0
2013-06-20 13:10:00,36.44,36.49,36.39,36.4,33400.0,23.4667,23.4989,23.4345,23.441,33400.0
2013-06-20 13:15:00,36.41,36.44,36.3,36.35,64900.0,23.4474,23.4667,23.3766,23.4088,64900.0
2013-06-20 13:20:00,36.34,36.34,36.3,36.33,34600.0,23.4023,23.4023,23.3766,23.3959,34600.0
2013-06-20 13:25:00,36.33,36.39,36.3,36.37,33800.0,23.3959,23.4345,23.3766,23.4217,33800.0
2013-06-20 13:30:00,36.38,36.46,36.37,36.46,33500.0,23.4281,23.4796,23.4217,23.4796,33500.0
2013-06-20 13:35:00,36.46,36.46,36.36,36.4,32300.0,23.4796,23.4796,23.4152,23.441,32300.0
2013-06-20 13:40:00,36.4,36.44,36.35,36.38,106500.0,23.441,23.4667,23.4088,23.4281,106500.0
2013-06-20 13:45:00,36.4,36.43,36.34,36.37,94800.0,23.441,23.4603,23.4023,23.4217,94800.0
2013-06-20 13:50:00,36.36,36.42,36.34,36.42,100200.0,23.4152,23.4539,23.4023,23.4539,100200.0
2013-06-20 13:55:00,36.42,36.5,36.39,36.5,37000.0,23.4539,23.5054,23.4345,23.5054,37000.0
2013-06-20 14:00:00,36.49,36.5,36.35,36.35,146900.0,23.4989,23.5054,23.4088,23.4088,146900.0
2013-06-20 14:05:00,36.35,36.35,36.24,36.25,148800.0,23.4088,23.4088,23.3379,23.3444,148800.0
2013-06-20 14:10:00,36.25,36.26,36.15,36.18,85200.0,23.3444,23.3508,23.28,23.2993,85200.0
2013-06-20 14:15:00,36.17,36.21,36.12,36.13,115200.0,23.2929,23.3186,23.2607,23.2671,115200.0
2013-06-20 14:20:00,36.13,36.14,35.96,35.98,298100.0,23.2671,23.2735,23.1576,23.1705,298100.0
2013-06-20 14:25:00,35.97,36.04,35.89,35.9,163000.0,23.1641,23.2091,23.1125,23.119,163000.0
2013-06-20 14:30:00,35.89,35.98,35.85,35.96,152800.0,23.1125,23.1705,23.0868,23.1576,152800.0
2013-06-20 14:35:00,35.97,35.97,35.85,35.86,66400.0,23.1641,23.1641,23.0868,23.0932,66400.0
2013-06-20 14:40:00,35.85,35.99,35.85,35.97,123800.0,23.0868,23.1769,23.0868,23.1641,123800.0
2013-06-20 14:45:00,35.97,36.03,35.96,36.03,110900.0,23.1641,23.2027,23.1576,23.2027,110900.0
2013-06-20 14:50:00,36.03,36.04,35.94,36.0,180200.0,23.2027,23.2091,23.1447,23.1834,180200.0
2013-06-20 14:55:00,36.0,36.01,35.87,35.88,176100.0,23.1834,23.1898,23.0997,23.1061,176100.0
2013-06-20 15:00:00,35.88,36.02,35.87,35.94,281000.0,23.1061,23.1963,23.0997,23.1447,281000.0
2013-06-20 15:05:00,35.95,36.1,35.95,36.08,189500.0,23.1512,23.2478,23.1512,23.2349,189500.0
2013-06-20 15:10:00,36.09,36.09,35.99,35.99,112600.0,23.2413,23.2413,23.1769,23.1769,112600.0
2013-06-20 15:15:00,35.99,36.0,35.9,35.91,91100.0,23.1769,23.1834,23.119,23.1254,91100.0
2013-06-20 15:20:00,35.9,35.93,35.85,35.86,139100.0,23.119,23.1383,23.0868,23.0932,139100.0
2013-06-20 15:25:00,35.86,35.93,35.81,35.92,182000.0,23.0932,23.1383,23.061,23.1319,182000.0
2013-06-20 15:30:00,35.93,35.93,35.8,35.81,186800.0,23.1383,23.1383,23.0546,23.061,186800.0
2013-06-20 15:35:00,35.82,35.82,35.74,35.76,228900.0,23.0675,23.0675,23.0159,23.0288,228900.0
2013-06-20 15:40:00,35.75,35.77,35.7,35.74,276700.0,23.0224,23.0353,22.9902,23.0159,276700.0
2013-06-20 15:45:00,35.73,35.81,35.72,35.81,313200.0,23.0095,23.061,23.0031,23.061,313200.0
2013-06-20 15:50:00,35.81,35.87,35.79,35.8,546600.0,23.061,23.0997,23.0481,23.0546,546600.0
2013-06-20 15:55:00,35.81,35.86,35.72,35.73,1210500.0,23.061,23.0932,23.0031,23.0095,1210500.0
2013-06-21 09:30:00,36.02,36.07,35.8,35.84,953200.0,23.1963,23.2285,23.0546,23.0803,953200.0
2013-06-21 09:35:00,35.85,35.85,35.63,35.65,193300.0,23.0868,23.0868,22.9451,22.958,193300.0
2013-06-21 09:40:00,35.66,35.81,35.65,35.75,273100.0,22.9644,23.061,22.958,23.0224,273100.0
2013-06-21 09:45:00,35.77,35.78,35.63,35.73,124700.0,23.0353,23.0417,22.9451,23.0095,124700.0
2013-06-21 09:50:00,35.75,35.75,35.51,35.51,139800.0,23.0224,23.0224,22.8678,22.8678,139800.0
2013-06-21 09:55:00,35.52,35.58,35.35,35.35,364300.0,22.8743,22.9129,22.7648,22.7648,364300.0
2013-06-21 10:00:00,35.35,35.5,35.26,35.45,150100.0,22.7648,22.8614,22.7068,22.8292,150100.0
2013-06-21 10:05:00,35.45,35.46,35.3,35.44,151600.0,22.8292,22.8356,22.7326,22.8227,151600.0
2013-06-21 10:10:00,35.45,35.45,35.22,35.29,108900.0,22.8292,22.8292,22.6811,22.7262,108900.0
2013-06-21 10:15:00,35.28,35.32,35.13,35.18,290100.0,22.7197,22.7455,22.6231,22.6553,290100.0
2013-06-21 10:20:00,35.18,35.29,35.15,35.27,215100.0,22.6553,22.7262,22.636,22.7133,215100.0
2013-06-21 10:25:00,35.26,35.27,35.19,35.19,157600.0,22.7068,22.7133,22.6618,22.6618,157600.0
2013-06-21 10:30:00,35.18,35.19,35.02,35.05,188700.0,22.6553,22.6618,22.5523,22.5716,188700.0
2013-06-21 10:35:00,35.05,35.06,34.88,34.91,229500.0,22.5716,22.578,22.4621,22.4814,229500.0
2013-06-21 10:40:00,34.91,35.07,34.9,35.06,210400.0,22.4814,22.5845,22.475,22.578,210400.0
2013-06-21 10:45:00,35.06,35.07,34.91,34.92,283400.0,22.578,22.5845,22.4814,22.4879,283400.0
2013-06-21 10:50:00,34.91,35.01,34.87,34.88,282500.0,22.4814,22.5458,22.4557,22.4621,282500.0
2013-06-21 10:55:00,34.88,35.0,34.83,34.95,230000.0,22.4621,22.5394,22.4299,22.5072,230000.0
2013-06-21 11:00:00,34.96,35.0,34.88,34.9,133700.0,22.5136,22.5394,22.4621,22.475,133700.0
2013-06-21 11:05:00,34.91,35.02,34.88,34.95,172000.0,22.4814,22.5523,22.4621,22.5072,172000.0
2013-06-21 11:10:00,34.95,35.01,34.92,35.01,195200.0,22.5072,22.5458,22.4879,22.5458,195200.0
2013-06-21 11:15:00,35.0,35.11,34.98,35.09,171900.0,22.5394,22.6102,22.5265,22.5974,171900.0
2013-06-21 11:20:00,35.07,35.07,34.94,34.96,114500.0,22.5845,22.5845,22.5008,22.5136,114500.0
2013-06-21 11:25:00,34.95,34.95,34.76,34.76,124600.0,22.5072,22.5072,22.3848,22.3848,124600.0
2013-06-21 11:30:00,34.76,34.76,34.63,34.71,182400.0,22.3848,22.3848,22.3011,22.3526,182400.0
2013-06-21 11:35:00,34.7,34.82,34.7,34.75,108300.0,22.3462,22.4235,22.3462,22.3784,108300.0
2013-06-21 11:40:00,34.75,34.82,34.72,34.73,83600.0,22.3784,22.4235,22.3591,22.3655,83600.0
2013-06-21 11:45:00,34.74,34.84,34.7,34.83,195100.0,22.372,22.4364,22.3462,22.4299,195100.0
2013-06-21 11:50:00,34.83,34.84,34.77,34.77,79000.0,22.4299,22.4364,22.3913,22.3913,79000.0
2013-06-21 11:55:00,34.78,34.89,34.77,34.81,76600.0,22.3977,22.4686,22.3913,22.417,76600.0
2013-06-21 12:00:00,34.81,35.02,34.8,35.0,163300.0,22.417,22.5523,22.4106,22.5394,163300.0
2013-06-21 12:05:00,34.99,35.0,34.91,34.91,48800.0,22.533,22.5394,22.4814,22.4814,48800.0
2013-06-21 12:10:00,34.9,34.98,34.87,34.89,51000.0,22.475,22.5265,22.4557,22.4686,51000.0
2013-06-21 12:15:00,34.9,34.91,34.84,34.86,68400.0,22.475,22.4814,22.4364,22.4492,68400.0
2013-06-21 12:20:00,34.86,34.86,34.73,34.74,34300.0,22.4492,22.4492,22.3655,22.372,34300.0
2013-06-21 12:25:00,34.75,34.8,34.72,34.8,60100.0,22.3784,22.4106,22.3591,22.4106,60100.0
2013-06-21 12:30:00,34.81,34.9,34.8,34.81,196200.0,22.417,22.475,22.4106,22.417,196200.0
2013-06-21 12:35:00,34.8,34.85,34.79,34.81,117700.0,22.4106,22.4428,22.4042,22.417,117700.0
2013-06-21 12:40:00,34.82,34.98,34.81,34.93,103100.0,22.4235,22.5265,22.417,22.4943,103100.0
2013-06-21 12:45:00,34.93,35.15,34.92,35.1,123400.0,22.4943,22.636,22.4879,22.6038,123400.0
2013-06-21 12:50:00,35.1,35.12,34.96,35.0,132100.0,22.6038,22.6167,22.5136,22.5394,132100.0
2013-06-21 12:55:00,35.01,35.11,34.98,35.07,106300.0,22.5458,22.6102,22.5265,22.5845,106300.0
2013-06-21 13:00:00,35.08,35.12,34.98,35.12,265700.0,22.5909,22.6167,22.5265,22.6167,265700.0
2013-06-21 13:05:00,35.12,35.17,35.1,35.14,106400.0,22.6167,22.6489,22.6038,22.6296,106400.0
2013-06-21 13:10:00,35.14,35.17,35.08,35.13,140500.0,22.6296,22.6489,22.5909,22.6231,140500.0
2013-06-21 13:15:00,35.13,35.16,35.07,35.12,58200.0,22.6231,22.6424,22.5845,22.6167,58200.0
2013-06-21 13:20:00,35.12,35.13,34.95,34.96,78500.0,22.6167,22.6231,22.5072,22.5136,78500.0
2013-06-21 13:25:00,34.97,35.03,34.95,34.96,59100.0,22.5201,22.5587,22.5072,22.5136,59100.0
2013-06-21 13:30:00,34.96,35.08,34.96,35.05,91900.0,22.5136,22.5909,22.5136,22.5716,91900.0
2013-06-21 13:35:00,35.05,35.09,35.0,35.09,72100.0,22.5716,22.5974,22.5394,22.5974,72100.0
2013-06-21 13:40:00,35.1,35.12,35.06,35.11,135600.0,22.6038,22.6167,22.578,22.6102,135600.0
2013-06-21 13:45:00,35.11,35.13,35.06,35.12,178400.0,22.6102,22.6231,22.578,22.6167,178400.0
2013-06-21 13:50:00,35.13,35.13,35.07,35.09,150300.0,22.6231,22.6231,22.5845,22.5974,150300.0
2013-06-21 13:55:00,35.09,35.09,34.97,34.99,77300.0,22.5974,22.5974,22.5201,22.533,77300.0
2013-06-21 14:00:00,34.99,35.03,34.98,34.98,120000.0,22.533,22.5587,22.5265,22.5265,120000.0
2013-06-21 14:05:00,34.98,34.98,34.86,34.93,157100.0,22.5265,22.5265,22.4492,22.4943,157100.0
2013-06-21 14:10:00,34.94,35.05,34.93,35.04,226300.0,22.5008,22.5716,22.4943,22.5652,226300.0
2013-06-21 14:15:00,35.03,35.08,34.99,35.06,61700.0,22.5587,22.5909,22.533,22.578,61700.0
2013-06-21 14:20:00,35.05,35.05,34.98,35.0,59300.0,22.5716,22.5716,22.5265,22.5394,59300.0
2013-06-21 14:25:00,35.01,35.12,35.0,35.08,50400.0,22.5458,22.6167,22.5394,22.5909,50400.0
2013-06-21 14:30:00,35.08,35.09,35.0,35.04,133500.0,22.5909,22.5974,22.5394,22.5652,133500.0
2013-06-21 14:35:00,35.03,35.05,34.99,35.03,130000.0,22.5587,22.5716,22.533,22.5587,130000.0
2013-06-21 14:40:00,35.03,35.06,34.99,35.05,141900.0,22.5587,22.578,22.533,22.5716,141900.0
2013-06-21 14:45:00,35.05,35.16,35.05,35.15,142200.0,22.5716,22.6424,22.5716,22.636,142200.0
2013-06-21 14:50:00,35.15,35.26,35.15,35.25,134800.0,22.636,22.7068,22.636,22.7004,134800.0
2013-06-21 14:55:00,35.25,35.3,35.18,35.29,101400.0,22.7004,22.7326,22.6553,22.7262,101400.0
2013-06-21 15:00:00,35.29,35.39,35.28,35.38,150100.0,22.7262,22.7906,22.7197,22.7841,150100.0
2013-06-21 15:05:00,35.39,35.58,35.38,35.56,211500.0,22.7906,22.9129,22.7841,22.9,211500.0
2013-06-21 15:10:00,35.57,35.65,35.52,35.53,159600.0,22.9065,22.958,22.8743,22.8807,159600.0
2013-06-21 15:15:00,35.53,35.62,35.51,35.52,113800.0,22.8807,22.9387,22.8678,22.8743,113800.0
2013-06-21 15:20:00,35.52,35.6,35.49,35.58,76200.0,22.8743,22.9258,22.8549,22.9129,76200.0
2013-06-21 15:25:00,35.59,35.61,35.5,35.61,96700.0,22.9193,22.9322,22.8614,22.9322,96700.0
2013-06-21 15:30:00,35.61,35.69,35.54,35.54,137700.0,22.9322,22.9837,22.8871,22.8871,137700.0
2013-06-21 15:35:00,35.54,35.61,35.51,35.57,121700.0,22.8871,22.9322,22.8678,22.9065,121700.0
2013-06-21 15:40:00,35.58,35.58,35.41,35.41,166200.0,22.9129,22.9129,22.8034,22.8034,166200.0
2013-06-21 15:45:00,35.41,35.41,35.34,35.4,318500.0,22.8034,22.8034,22.7584,22.797,318500.0
2013-06-21 15:50:00,35.39,35.43,35.34,35.38,182500.0,22.7906,22.8163,22.7584,22.7841,182500.0
2013-06-21 15:55:00,35.37,35.43,35.33,35.4,627300.0,22.7777,22.8163,22.7519,22.797,627300.0
2013-06-24 09:30:00,34.79,34.87,34.43,34.43,222500.0,22.4042,22.4557,22.1723,22.1723,222500.0
2013-06-24 09:35:00,34.44,34.48,34.27,34.27,206600.0,22.1788,22.2045,22.0693,22.0693,206600.0
2013-06-24 09:40:00,34.27,34.47,34.24,34.47,100400.0,22.0693,22.1981,22.05,22.1981,100400.0
2013-06-24 09:45:00,34.47,34.67,34.41,34.65,182600.0,22.1981,22.3269,22.1594,22.314,182600.0
2013-06-24 09:50:00,34.65,34.66,34.39,34.42,110800.0,22.314,22.3204,22.1466,22.1659,110800.0
2013-06-24 09:55:00,34.43,34.49,34.39,34.39,197500.0,22.1723,22.211,22.1466,22.1466,197500.0
2013-06-24 10:00:00,34.39,34.4,34.25,34.38,164900.0,22.1466,22.153,22.0564,22.1401,164900.0
2013-06-24 10:05:00,34.37,34.39,34.3,34.35,122300.0,22.1337,22.1466,22.0886,22.1208,122300.0
2013-06-24 10:10:00,34.36,34.41,34.33,34.35,139200.0,22.1272,22.1594,22.1079,22.1208,139200.0
2013-06-24 10:15:00,34.36,34.46,34.34,34.36,176200.0,22.1272,22.1916,22.1144,22.1272,176200.0
2013-06-24 10:20:00,34.35,34.36,34.24,34.31,143500.0,22.1208,22.1272,22.05,22.095,143500.0
2013-06-24 10:25:00,34.31,34.31,34.2,34.26,116700.0,22.095,22.095,22.0242,22.0629,116700.0
2013-06-24 10:30:00,34.26,34.26,34.1,34.13,153700.0,22.0629,22.0629,21.9598,21.9791,153700.0
2013-06-24 10:35:00,34.13,34.16,34.11,34.15,101100.0,21.9791,21.9985,21.9663,21.992,101100.0
2013-06-24 10:40:00,34.15,34.23,34.11,34.23,80000.0,21.992,22.0435,21.9663,22.0435,80000.0
2013-06-24 10:45:00,34.23,34.23,34.11,34.14,144400.0,22.0435,22.0435,21.9663,21.9856,144400.0
2013-06-24 10:50:00,34.15,34.16,34.07,34.09,154100.0,21.992,21.9985,21.9405,21.9534,154100.0
2013-06-24 10:55:00,34.09,34.16,34.06,34.06,160300.0,21.9534,21.9985,21.9341,21.9341,160300.0
2013-06-24 11:00:00,34.06,34.07,33.96,34.01,151500.0,21.9341,21.9405,21.8697,21.9019,151500.0
2013-06-24 11:05:00,34.0,34.02,33.9,34.0,112100.0,21.8954,21.9083,21.831,21.8954,112100.0
2013-06-24 11:10:00,34.0,34.02,33.82,33.84,108600.0,21.8954,21.9083,21.7795,21.7924,108600.0
2013-06-24 11:15:00,33.84,33.84,33.75,33.76,167900.0,21.7924,21.7924,21.7344,21.7409,167900.0
2013-06-24 11:20:00,33.75,33.78,33.59,33.59,154900.0,21.7344,21.7537,21.6314,21.6314,154900.0
2013-06-24 11:25:00,33.59,33.64,33.52,33.56,188800.0,21.6314,21.6636,21.5863,21.6121,188800.0
2013-06-24 11:30:00,33.57,33.64,33.46,33.55,381000.0,21.6185,21.6636,21.5477,21.6056,381000.0
2013-06-24 11:35:00,33.55,33.58,33.52,33.54,197800.0,21.6056,21.6249,21.5863,21.5992,197800.0
2013-06-24 11:40:00,33.54,33.59,33.42,33.49,287100.0,21.5992,21.6314,21.5219,21.567,287100.0
2013-06-24 11:45:00,33.48,33.55,33.46,33.5,140200.0,21.5605,21.6056,21.5477,21.5734,140200.0
2013-06-24 11:50:00,33.5,33.53,33.46,33.48,134600.0,21.5734,21.5927,21.5477,21.5605,134600.0
2013-06-24 11:55:00,33.48,33.59,33.46,33.58,343900.0,21.5605,21.6314,21.5477,21.6249,343900.0
2013-06-24 12:00:00,33.59,33.63,33.47,33.47,241500.0,21.6314,21.6571,21.5541,21.5541,241500.0
2013-06-24 12:05:00,33.46,33.46,33.28,33.29,162900.0,21.5477,21.5477,21.4317,21.4382,162900.0
2013-06-24 12:10:00,33.29,33.35,33.27,33.3,155500.0,21.4382,21.4768,21.4253,21.4446,155500.0
2013-06-24 12:15:00,33.3,33.39,33.28,33.36,154200.0,21.4446,21.5026,21.4317,21.4833,154200.0
2013-06-24 12:20:00,33.36,33.37,33.32,33.32,87800.0,21.4833,21.4897,21.4575,21.4575,87800.0
2013-06-24 12:25:00,33.32,33.38,33.28,33.33,66300.0,21.4575,21.4961,21.4317,21.4639,66300.0
2013-06-24 12:30:00,33.33,33.38,33.28,33.29,125800.0,21.4639,21.4961,21.4317,21.4382,125800.0
2013-06-24 12:35:00,33.29,33.35,33.29,33.31,84100.0,21.4382,21.4768,21.4382,21.4511,84100.0
2013-06-24 12:40:00,33.3,33.36,33.29,33.33,122700.0,21.4446,21.4833,21.4382,21.4639,122700.0
2013-06-24 12:45:00,33.32,33.35,33.3,33.3,121900.0,21.4575,21.4768,21.4446,21.4446,121900.0
2013-06-24 12:50:00,33.3,33.44,33.3,33.43,88900.0,21.4446,21.5348,21.4446,21.5283,88900.0
2013-06-24 12:55:00,33.43,33.51,33.43,33.5,139300.0,21.5283,21.5799,21.5283,21.5734,139300.0
2013-06-24 13:00:00,33.49,33.51,33.43,33.49,71100.0,21.567,21.5799,21.5283,21.567,71100.0
2013-06-24 13:05:00,33.5,33.5,33.4,33.43,68200.0,21.5734,21.5734,21.509,21.5283,68200.0
2013-06-24 13:10:00,33.42,33.62,33.41,33.61,105300.0,21.5219,21.6507,21.5155,21.6443,105300.0
2013-06-24 13:15:00,33.61,33.64,33.52,33.64,89700.0,21.6443,21.6636,21.5863,21.6636,89700.0
2013-06-24 13:20:00,33.65,33.7,33.59,33.69,74200.0,21.67,21.7022,21.6314,21.6958,74200.0
2013-06-24 13:25:00,33.68,33.7,33.52,33.56,142500.0,21.6893,21.7022,21.5863,21.6121,142500.0
2013-06-24 13:30:00,33.56,33.7,33.54,33.67,126500.0,21.6121,21.7022,21.5992,21.6829,126500.0
2013-06-24 13:35:00,33.67,33.84,33.66,33.83,150600.0,21.6829,21.7924,21.6765,21.7859,150600.0
2013-06-24 13:40:00,33.83,34.0,33.83,33.99,146400.0,21.7859,21.8954,21.7859,21.889,146400.0
2013-06-24 13:45:00,33.99,34.0,33.83,33.85,126700.0,21.889,21.8954,21.7859,21.7988,126700.0
2013-06-24 13:50:00,33.85,33.92,33.82,33.84,116900.0,21.7988,21.8439,21.7795,21.7924,116900.0
2013-06-24 13:55:00,33.83,33.99,33.82,33.94,109200.0,21.7859,21.889,21.7795,21.8568,109200.0
2013-06-24 14:00:00,33.95,34.07,33.94,33.98,255600.0,21.8632,21.9405,21.8568,21.8825,255600.0
2013-06-24 14:05:00,33.98,34.12,33.94,34.09,165400.0,21.8825,21.9727,21.8568,21.9534,165400.0
2013-06-24 14:10:00,34.09,34.13,33.94,33.94,288200.0,21.9534,21.9791,21.8568,21.8568,288200.0
2013-06-24 14:15:00,33.94,34.0,33.91,33.99,107100.0,21.8568,21.8954,21.8375,21.889,107100.0
2013-06-24 14:20:00,33.99,34.13,33.99,34.11,147600.0,21.889,21.9791,21.889,21.9663,147600.0
2013-06-24 14:25:00,34.11,34.16,34.06,34.12,122900.0,21.9663,21.9985,21.9341,21.9727,122900.0
2013-06-24 14:30:00,34.11,34.16,34.09,34.14,122000.0,21.9663,21.9985,21.9534,21.9856,122000.0
2013-06-24 14:35:00,34.15,34.25,34.13,34.25,154400.0,21.992,22.0564,21.9791,22.0564,154400.0
2013-06-24 14:40:00,34.25,34.26,34.15,34.19,63200.0,22.0564,22.0629,21.992,22.0178,63200.0
2013-06-24 14:45:00,34.19,34.21,34.13,34.14,72400.0,22.0178,22.0307,21.9791,21.9856,72400.0
2013-06-24 14:50:00,34.14,34.18,34.02,34.04,158100.0,21.9856,22.0113,21.9083,21.9212,158100.0
2013-06-24 14:55:00,34.03,34.06,33.99,34.04,140200.0,21.9147,21.9341,21.889,21.9212,140200.0
2013-06-24 15:00:00,34.03,34.08,33.99,34.03,65300.0,21.9147,21.9469,21.889,21.9147,65300.0
2013-06-24 15:05:00,34.03,34.08,33.99,33.99,119600.0,21.9147,21.9469,21.889,21.889,119600.0
2013-06-24 15:10:00,34.0,34.06,33.96,33.99,136700.0,21.8954,21.9341,21.8697,21.889,136700.0
2013-06-24 15:15:00,33.99,33.99,33.83,33.83,116100.0,21.889,21.889,21.7859,21.7859,116100.0
2013-06-24 15:20:00,33.83,33.96,33.8,33.93,90600.0,21.7859,21.8697,21.7666,21.8503,90600.0
2013-06-24 15:25:00,33.94,33.95,33.85,33.86,93300.0,21.8568,21.8632,21.7988,21.8053,93300.0
2013-06-24 15:30:00,33.86,34.0,33.85,33.91,114900.0,21.8053,21.8954,21.7988,21.8375,114900.0
2013-06-24 15:35:00,33.9,33.95,33.88,33.93,187900.0,21.831,21.8632,21.8181,21.8503,187900.0
2013-06-24 15:40:00,33.93,33.96,33.89,33.95,139900.0,21.8503,21.8697,21.8246,21.8632,139900.0
2013-06-24 15:45:00,33.94,33.95,33.8,33.88,192900.0,21.8568,21.8632,21.7666,21.8181,192900.0
2013-06-24 15:50:00,33.87,33.96,33.86,33.91,210300.0,21.8117,21.8697,21.8053,21.8375,210300.0
2013-06-24 15:55:00,33.9,33.91,33.75,33.76,397500.0,21.831,21.8375,21.7344,21.7409,397500.0
2013-06-25 09:30:00,34.4,34.72,34.29,34.59,415500.0,22.153,22.3591,22.0822,22.2754,415500.0
2013-06-25 09:35:00,34.59,34.65,34.44,34.45,224200.0,22.2754,22.314,22.1788,22.1852,224200.0
2013-06-25 09:40:00,34.45,34.51,34.35,34.49,262900.0,22.1852,22.2238,22.1208,22.211,262900.0
2013-06-25 09:45:00,34.5,34.59,34.41,34.59,187600.0,22.2174,22.2754,22.1594,22.2754,187600.0
2013-06-25 09:50:00,34.59,34.64,34.47,34.53,217600.0,22.2754,22.3076,22.1981,22.2367,217600.0
2013-06-25 09:55:00,34.52,34.53,34.41,34.5,142600.0,22.2303,22.2367,22.1594,22.2174,142600.0
2013-06-25 10:00:00,34.5,34.56,34.38,34.55,204000.0,22.2174,22.256,22.1401,22.2496,204000.0
2013-06-25 10:05:00,34.55,34.69,34.45,34.6,176400.0,22.2496,22.3398,22.1852,22.2818,176400.0
2013-06-25 10:10:00,34.6,34.63,34.52,34.52,215000.0,22.2818,22.3011,22.2303,22.2303,215000.0
2013-06-25 10:15:00,34.53,34.56,34.38,34.42,119200.0,22.2367,22.256,22.1401,22.1659,119200.0
2013-06-25 10:20:00,34.43,34.49,34.38,34.48,155000.0,22.1723,22.211,22.1401,22.2045,155000.0
2013-06-25 10:25:00,34.46,34.5,34.4,34.44,125900.0,22.1916,22.2174,22.153,22.1788,125900.0
2013-06-25 10:30:00,34.44,34.53,34.43,34.51,141200.0,22.1788,22.2367,22.1723,22.2238,141200.0
2013-06-25 10:35:00,34.51,34.65,34.42,34.57,240600.0,22.2238,22.314,22.1659,22.2625,240600.0
2013-06-25 10:40:00,34.57,34.58,34.5,34.55,215000.0,22.2625,22.2689,22.2174,22.2496,215000.0
2013-06-25 10:45:00,34.56,34.67,34.56,34.66,259000.0,22.256,22.3269,22.256,22.3204,259000.0
2013-06-25 10:50:00,34.66,34.85,34.65,34.85,205300.0,22.3204,22.4428,22.314,22.4428,205300.0
2013-06-25 10:55:00,34.86,34.87,34.72,34.72,130300.0,22.4492,22.4557,22.3591,22.3591,130300.0
2013-06-25 11:00:00,34.72,34.84,34.69,34.82,151700.0,22.3591,22.4364,22.3398,22.4235,151700.0
2013-06-25 11:05:00,34.82,34.95,34.82,34.9,161100.0,22.4235,22.5072,22.4235,22.475,161100.0
2013-06-25 11:10:00,34.89,34.9,34.75,34.77,116100.0,22.4686,22.475,22.3784,22.3913,116100.0
2013-06-25 11:15:00,34.78,34.78,34.69,34.76,100000.0,22.3977,22.3977,22.3398,22.3848,100000.0
2013-06-25 11:20:00,34.76,34.87,34.75,34.81,110400.0,22.3848,22.4557,22.3784,22.417,110400.0
2013-06-25 11:25:00,34.82,34.82,34.72,34.74,70700.0,22.4235,22.4235,22.3591,22.372,70700.0
2013-06-25 11:30:00,34.75,34.75,34.64,34.65,115500.0,22.3784,22.3784,22.3076,22.314,115500.0
2013-06-25 11:35:00,34.65,34.74,34.65,34.7,60900.0,22.314,22.372,22.314,22.3462,60900.0
2013-06-25 11:40:00,34.7,34.75,34.69,34.71,83200.0,22.3462,22.3784,22.3398,22.3526,83200.0
2013-06-25 11:45:00,34.71,34.74,34.66,34.73,67400.0,22.3526,22.372,22.3204,22.3655,67400.0
2013-06-25 11:50:00,34.73,34.77,34.71,34.73,86500.0,22.3655,22.3913,22.3526,22.3655,86500.0
2013-06-25 11:55:00,34.74,34.79,34.73,34.75,85200.0,22.372,22.4042,22.3655,22.3784,85200.0
2013-06-25 12:00:00,34.76,34.8,34.74,34.78,93900.0,22.3848,22.4106,22.372,22.3977,93900.0
2013-06-25 12:05:00,34.79,34.83,34.76,34.78,58000.0,22.4042,22.4299,22.3848,22.3977,58000.0
2013-06-25 12:10:00,34.78,34.78,34.72,34.75,51600.0,22.3977,22.3977,22.3591,22.3784,51600.0
2013-06-25 12:15:00,34.74,34.78,34.69,34.77,64500.0,22.372,22.3977,22.3398,22.3913,64500.0
2013-06-25 12:20:00,34.77,34.77,34.69,34.74,52400.0,22.3913,22.3913,22.3398,22.372,52400.0
2013-06-25 12:25:00,34.74,34.76,34.73,34.76,44000.0,22.372,22.3848,22.3655,22.3848,44000.0
2013-06-25 12:30:00,34.76,34.82,34.76,34.78,72500.0,22.3848,22.4235,22.3848,22.3977,72500.0
2013-06-25 12:35:00,34.78,34.8,34.73,34.8,67800.0,22.3977,22.4106,22.3655,22.4106,67800.0
2013-06-25 12:40:00,34.8,34.81,34.73,34.78,84000.0,22.4106,22.417,22.3655,22.3977,84000.0
2013-06-25 12:45:00,34.78,34.81,34.73,34.73,60900.0,22.3977,22.417,22.3655,22.3655,60900.0
2013-06-25 12:50:00,34.73,34.74,34.71,34.72,41200.0,22.3655,22.372,22.3526,22.3591,41200.0
2013-06-25 12:55:00,34.72,34.77,34.7,34.75,68900.0,22.3591,22.3913,22.3462,22.3784,68900.0
2013-06-25 13:00:00,34.76,34.77,34.73,34.77,86000.0,22.3848,22.3913,22.3655,22.3913,86000.0
2013-06-25 13:05:00,34.76,34.78,34.72,34.72,75900.0,22.3848,22.3977,22.3591,22.3591,75900.0
2013-06-25 13:10:00,34.72,34.76,34.68,34.76,60700.0,22.3591,22.3848,22.3333,22.3848,60700.0
2013-06-25 13:15:00,34.77,34.77,34.7,34.72,80300.0,22.3913,22.3913,22.3462,22.3591,80300.0
2013-06-25 13:20:00,34.72,34.73,34.7,34.71,91600.0,22.3591,22.3655,22.3462,22.3526,91600.0
2013-06-25 13:25:00,34.71,34.72,34.63,34.64,100600.0,22.3526,22.3591,22.3011,22.3076,100600.0
2013-06-25 13:30:00,34.63,34.66,34.59,34.64,155800.0,22.3011,22.3204,22.2754,22.3076,155800.0
2013-06-25 13:35:00,34.65,34.71,34.62,34.7,111400.0,22.314,22.3526,22.2947,22.3462,111400.0
2013-06-25 13:40:00,34.69,34.72,34.65,34.71,125800.0,22.3398,22.3591,22.314,22.3526,125800.0
2013-06-25 13:45:00,34.71,34.76,34.71,34.72,100500.0,22.3526,22.3848,22.3526,22.3591,100500.0
2013-06-25 13:50:00,34.72,34.76,34.71,34.75,67100.0,22.3591,22.3848,22.3526,22.3784,67100.0
2013-06-25 13:55:00,34.75,34.75,34.7,34.71,97800.0,22.3784,22.3784,22.3462,22.3526,97800.0
2013-06-25 14:00:00,34.71,34.82,34.7,34.82,171900.0,22.3526,22.4235,22.3462,22.4235,171900.0
2013-06-25 14:05:00,34.83,34.98,34.81,34.94,164000.0,22.4299,22.5265,22.417,22.5008,164000.0
2013-06-25 14:10:00,34.94,34.94,34.84,34.85,106900.0,22.5008,22.5008,22.4364,22.4428,106900.0
2013-06-25 14:15:00,34.86,34.94,34.84,34.88,69400.0,22.4492,22.5008,22.4364,22.4621,69400.0
2013-06-25 14:20:00,34.88,34.88,34.83,34.86,50600.0,22.4621,22.4621,22.4299,22.4492,50600.0
2013-06-25 14:25:00,34.86,34.89,34.86,34.88,75600.0,22.4492,22.4686,22.4492,22.4621,75600.0
2013-06-25 14:30:00,34.88,34.96,34.86,34.93,94600.0,22.4621,22.5136,22.4492,22.4943,94600.0
2013-06-25 14:35:00,34.93,34.94,34.88,34.9,88700.0,22.4943,22.5008,22.4621,22.475,88700.0
2013-06-25 14:40:00,34.9,35.01,34.89,34.94,106800.0,22.475,22.5458,22.4686,22.5008,106800.0
2013-06-25 14:45:00,34.94,34.98,34.94,34.96,92200.0,22.5008,22.5265,22.5008,22.5136,92200.0
2013-06-25 14:50:00,34.95,34.96,34.86,34.86,94900.0,22.5072,22.5136,22.4492,22.4492,94900.0
2013-06-25 14:55:00,34.86,34.89,34.78,34.83,110500.0,22.4492,22.4686,22.3977,22.4299,110500.0
2013-06-25 15:00:00,34.83,34.86,34.79,34.8,96600.0,22.4299,22.4492,22.4042,22.4106,96600.0
2013-06-25 15:05:00,34.8,34.8,34.69,34.76,173100.0,22.4106,22.4106,22.3398,22.3848,173100.0
2013-06-25 15:10:00,34.76,34.86,34.76,34.86,113400.0,22.3848,22.4492,22.3848,22.4492,113400.0
2013-06-25 15:15:00,34.87,34.94,34.86,34.87,82800.0,22.4557,22.5008,22.4492,22.4557,82800.0
2013-06-25 15:20:00,34.87,35.01,34.87,35.01,112700.0,22.4557,22.5458,22.4557,22.5458,112700.0
2013-06-25 15:25:00,35.01,35.05,34.98,35.04,156800.0,22.5458,22.5716,22.5265,22.5652,156800.0
2013-06-25 15:30:00,35.04,35.1,35.0,35.09,127600.0,22.5652,22.6038,22.5394,22.5974,127600.0
2013-06-25 15:35:00,35.09,35.12,35.02,35.05,124000.0,22.5974,22.6167,22.5523,22.5716,124000.0
2013-06-25 15:40:00,35.05,35.09,35.01,35.03,126500.0,22.5716,22.5974,22.5458,22.5587,126500.0
2013-06-25 15:45:00,35.03,35.03,34.99,35.01,225500.0,22.5587,22.5587,22.533,22.5458,225500.0
2013-06-25 15:50:00,35.0,35.02,34.91,35.0,269200.0,22.5394,22.5523,22.4814,22.5394,269200.0
2013-06-25 15:55:00,34.99,35.04,34.96,34.98,381400.0,22.533,22.5652,22.5136,22.5265,381400.0
2013-06-26 09:30:00,35.31,35.44,35.29,35.35,154900.0,22.739,22.8227,22.7262,22.7648,154900.0
2013-06-26 09:35:00,35.35,35.52,35.33,35.52,130300.0,22.7648,22.8743,22.7519,22.8743,130300.0
2013-06-26 09:40:00,35.52,35.6,35.45,35.55,161600.0,22.8743,22.9258,22.8292,22.8936,161600.0
2013-06-26 09:45:00,35.58,35.69,35.54,35.63,137700.0,22.9129,22.9837,22.8871,22.9451,137700.0
2013-06-26 09:50:00,35.62,35.73,35.61,35.65,112200.0,22.9387,23.0095,22.9322,22.958,112200.0
2013-06-26 09:55:00,35.65,35.68,35.56,35.59,96300.0,22.958,22.9773,22.9,22.9193,96300.0
2013-06-26 10:00:00,35.59,35.73,35.53,35.55,135600.0,22.9193,23.0095,22.8807,22.8936,135600.0
2013-06-26 10:05:00,35.54,35.59,35.49,35.55,96900.0,22.8871,22.9193,22.8549,22.8936,96900.0
2013-06-26 10:10:00,35.55,35.61,35.46,35.61,95800.0,22.8936,22.9322,22.8356,22.9322,95800.0
2013-06-26 10:15:00,35.61,35.61,35.5,35.5,72900.0,22.9322,22.9322,22.8614,22.8614,72900.0
2013-06-26 10:20:00,35.51,35.6,35.5,35.53,120200.0,22.8678,22.9258,22.8614,22.8807,120200.0
2013-06-26 10:25:00,35.54,35.54,35.46,35.49,82800.0,22.8871,22.8871,22.8356,22.8549,82800.0
2013-06-26 10:30:00,35.49,35.54,35.39,35.42,199900.0,22.8549,22.8871,22.7906,22.8099,199900.0
2013-06-26 10:35:00,35.42,35.44,35.37,35.43,153400.0,22.8099,22.8227,22.7777,22.8163,153400.0
2013-06-26 10:40:00,35.44,35.46,35.33,35.4,107600.0,22.8227,22.8356,22.7519,22.797,107600.0
2013-06-26 10:45:00,35.38,35.39,35.26,35.31,190400.0,22.7841,22.7906,22.7068,22.739,190400.0
2013-06-26 10:50:00,35.31,35.4,35.31,35.39,71800.0,22.739,22.797,22.739,22.7906,71800.0
2013-06-26 10:55:00,35.4,35.44,35.36,35.39,79100.0,22.797,22.8227,22.7712,22.7906,79100.0
2013-06-26 11:00:00,35.39,35.4,35.27,35.3,61700.0,22.7906,22.797,22.7133,22.7326,61700.0
2013-06-26 11:05:00,35.3,35.31,35.26,35.28,94900.0,22.7326,22.739,22.7068,22.7197,94900.0
2013-06-26 11:10:00,35.28,35.29,35.26,35.28,41500.0,22.7197,22.7262,22.7068,22.7197,41500.0
2013-06-26 11:15:00,35.27,35.34,35.24,35.25,59800.0,22.7133,22.7584,22.694,22.7004,59800.0
2013-06-26 11:20:00,35.25,35.26,35.15,35.23,78600.0,22.7004,22.7068,22.636,22.6875,78600.0
2013-06-26 11:25:00,35.23,35.23,35.18,35.2,25700.0,22.6875,22.6875,22.6553,22.6682,25700.0
2013-06-26 11:30:00,35.19,35.21,35.17,35.18,28300.0,22.6618,22.6746,22.6489,22.6553,28300.0
2013-06-26 11:35:00,35.18,35.19,35.12,35.19,62800.0,22.6553,22.6618,22.6167,22.6618,62800.0
2013-06-26 11:40:00,35.18,35.22,35.15,35.18,63400.0,22.6553,22.6811,22.636,22.6553,63400.0
2013-06-26 11:45:00,35.17,35.17,35.08,35.08,40300.0,22.6489,22.6489,22.5909,22.5909,40300.0
2013-06-26 11:50:00,35.09,35.13,35.08,35.1,42300.0,22.5974,22.6231,22.5909,22.6038,42300.0
2013-06-26 11:55:00,35.11,35.14,35.1,35.13,44600.0,22.6102,22.6296,22.6038,22.6231,44600.0
2013-06-26 12:00:00,35.13,35.37,35.13,35.35,140400.0,22.6231,22.7777,22.6231,22.7648,140400.0
2013-06-26 12:05:00,35.35,35.37,35.25,35.27,54400.0,22.7648,22.7777,22.7004,22.7133,54400.0
2013-06-26 12:10:00,35.27,35.37,35.24,35.34,37700.0,22.7133,22.7777,22.694,22.7584,37700.0
2013-06-26 12:15:00,35.34,35.39,35.34,35.37,27900.0,22.7584,22.7906,22.7584,22.7777,27900.0
2013-06-26 12:20:00,35.36,35.41,35.36,35.4,40700.0,22.7712,22.8034,22.7712,22.797,40700.0
2013-06-26 12:25:00,35.4,35.41,35.36,35.38,47300.0,22.797,22.8034,22.7712,22.7841,47300.0
2013-06-26 12:30:00,35.38,35.4,35.27,35.27,34200.0,22.7841,22.797,22.7133,22.7133,34200.0
2013-06-26 12:35:00,35.27,35.3,35.22,35.3,55100.0,22.7133,22.7326,22.6811,22.7326,55100.0
2013-06-26 12:40:00,35.29,35.31,35.25,35.26,32700.0,22.7262,22.739,22.7004,22.7068,32700.0
2013-06-26 12:45:00,35.26,35.26,35.2,35.2,37000.0,22.7068,22.7068,22.6682,22.6682,37000.0
2013-06-26 12:50:00,35.19,35.22,35.18,35.22,32100.0,22.6618,22.6811,22.6553,22.6811,32100.0
2013-06-26 12:55:00,35.21,35.22,35.18,35.2,27300.0,22.6746,22.6811,22.6553,22.6682,27300.0
2013-06-26 13:00:00,35.2,35.24,35.2,35.23,24800.0,22.6682,22.694,22.6682,22.6875,24800.0
2013-06-26 13:05:00,35.23,35.27,35.23,35.27,22400.0,22.6875,22.7133,22.6875,22.7133,22400.0
2013-06-26 13:10:00,35.27,35.31,35.25,35.31,51000.0,22.7133,22.739,22.7004,22.739,51000.0
2013-06-26 13:15:00,35.31,35.37,35.29,35.37,46500.0,22.739,22.7777,22.7262,22.7777,46500.0
2013-06-26 13:20:00,35.37,35.45,35.37,35.44,53400.0,22.7777,22.8292,22.7777,22.8227,53400.0
2013-06-26 13:25:00,35.44,35.46,35.42,35.43,83400.0,22.8227,22.8356,22.8099,22.8163,83400.0
2013-06-26 13:30:00,35.42,35.44,35.39,35.39,41700.0,22.8099,22.8227,22.7906,22.7906,41700.0
2013-06-26 13:35:00,35.4,35.43,35.39,35.42,51900.0,22.797,22.8163,22.7906,22.8099,51900.0
2013-06-26 13:40:00,35.41,35.42,35.39,35.41,39600.0,22.8034,22.8099,22.7906,22.8034,39600.0
2013-06-26 13:45:00,35.41,35.45,35.41,35.43,54300.0,22.8034,22.8292,22.8034,22.8163,54300.0
2013-06-26 13:50:00,35.43,35.44,35.37,35.38,54200.0,22.8163,22.8227,22.7777,22.7841,54200.0
2013-06-26 13:55:00,35.37,35.39,35.37,35.39,29700.0,22.7777,22.7906,22.7777,22.7906,29700.0
2013-06-26 14:00:00,35.39,35.43,35.38,35.42,77700.0,22.7906,22.8163,22.7841,22.8099,77700.0
2013-06-26 14:05:00,35.41,35.44,35.38,35.44,100200.0,22.8034,22.8227,22.7841,22.8227,100200.0
2013-06-26 14:10:00,35.44,35.5,35.43,35.49,121700.0,22.8227,22.8614,22.8163,22.8549,121700.0
2013-06-26 14:15:00,35.49,35.57,35.49,35.56,80400.0,22.8549,22.9065,22.8549,22.9,80400.0
2013-06-26 14:20:00,35.56,35.61,35.55,35.59,109100.0,22.9,22.9322,22.8936,22.9193,109100.0
2013-06-26 14:25:00,35.6,35.62,35.59,35.62,35700.0,22.9258,22.9387,22.9193,22.9387,35700.0
2013-06-26 14:30:00,35.62,35.63,35.52,35.53,85400.0,22.9387,22.9451,22.8743,22.8807,85400.0
2013-06-26 14:35:00,35.52,35.54,35.49,35.51,53700.0,22.8743,22.8871,22.8549,22.8678,53700.0
2013-06-26 14:40:00,35.51,35.52,35.48,35.51,54100.0,22.8678,22.8743,22.8485,22.8678,54100.0
2013-06-26 14:45:00,35.51,35.55,35.5,35.54,55300.0,22.8678,22.8936,22.8614,22.8871,55300.0
2013-06-26 14:50:00,35.55,35.64,35.55,35.62,149200.0,22.8936,22.9515,22.8936,22.9387,149200.0
2013-06-26 14:55:00,35.62,35.68,35.61,35.66,86600.0,22.9387,22.9773,22.9322,22.9644,86600.0
2013-06-26 15:00:00,35.66,35.7,35.65,35.66,76400.0,22.9644,22.9902,22.958,22.9644,76400.0
2013-06-26 15:05:00,35.65,35.66,35.61,35.65,48200.0,22.958,22.9644,22.9322,22.958,48200.0
2013-06-26 15:10:00,35.65,35.65,35.6,35.61,76600.0,22.958,22.958,22.9258,22.9322,76600.0
2013-06-26 15:15:00,35.62,35.63,35.55,35.55,70000.0,22.9387,22.9451,22.8936,22.8936,70000.0
2013-06-26 15:20:00,35.56,35.59,35.55,35.55,88000.0,22.9,22.9193,22.8936,22.8936,88000.0
2013-06-26 15:25:00,35.55,35.56,35.5,35.53,62000.0,22.8936,22.9,22.8614,22.8807,62000.0
2013-06-26 15:30:00,35.52,35.57,35.52,35.57,77900.0,22.8743,22.9065,22.8743,22.9065,77900.0
2013-06-26 15:35:00,35.57,35.59,35.55,35.55,64100.0,22.9065,22.9193,22.8936,22.8936,64100.0
2013-06-26 15:40:00,35.55,35.56,35.44,35.45,58300.0,22.8936,22.9,22.8227,22.8292,58300.0
2013-06-26 15:45:00,35.44,35.46,35.39,35.44,166200.0,22.8227,22.8356,22.7906,22.8227,166200.0
2013-06-26 15:50:00,35.44,35.46,35.41,35.44,140300.0,22.8227,22.8356,22.8034,22.8227,140300.0
2013-06-26 15:55:00,35.44,35.44,35.38,35.41,293100.0,22.8227,22.8227,22.7841,22.8034,293100.0
2013-06-27 09:30:00,35.58,35.67,35.42,35.48,163700.0,22.9129,22.9709,22.8099,22.8485,163700.0
2013-06-27 09:35:00,35.49,35.61,35.47,35.51,115000.0,22.8549,22.9322,22.8421,22.8678,115000.0
2013-06-27 09:40:00,35.51,35.68,35.51,35.58,114700.0,22.8678,22.9773,22.8678,22.9129,114700.0
2013-06-27 09:45:00,35.61,35.75,35.57,35.7,129000.0,22.9322,23.0224,22.9065,22.9902,129000.0
2013-06-27 09:50:00,35.7,35.72,35.55,35.58,119600.0,22.9902,23.0031,22.8936,22.9129,119600.0
2013-06-27 09:55:00,35.59,35.63,35.48,35.5,70900.0,22.9193,22.9451,22.8485,22.8614,70900.0
2013-06-27 10:00:00,35.5,35.58,35.33,35.37,99200.0,22.8614,22.9129,22.7519,22.7777,99200.0
2013-06-27 10:05:00,35.37,35.44,35.35,35.38,68700.0,22.7777,22.8227,22.7648,22.7841,68700.0
2013-06-27 10:10:00,35.38,35.52,35.34,35.52,135400.0,22.7841,22.8743,22.7584,22.8743,135400.0
2013-06-27 10:15:00,35.52,35.58,35.48,35.5,113800.0,22.8743,22.9129,22.8485,22.8614,113800.0
2013-06-27 10:20:00,35.51,35.55,35.47,35.55,54900.0,22.8678,22.8936,22.8421,22.8936,54900.0
2013-06-27 10:25:00,35.55,35.6,35.54,35.55,132600.0,22.8936,22.9258,22.8871,22.8936,132600.0
2013-06-27 10:30:00,35.53,35.57,35.48,35.52,72400.0,22.8807,22.9065,22.8485,22.8743,72400.0
2013-06-27 10:35:00,35.51,35.55,35.5,35.52,58100.0,22.8678,22.8936,22.8614,22.8743,58100.0
2013-06-27 10:40:00,35.51,35.56,35.5,35.54,61200.0,22.8678,22.9,22.8614,22.8871,61200.0
2013-06-27 10:45:00,35.54,35.55,35.47,35.47,56700.0,22.8871,22.8936,22.8421,22.8421,56700.0
2013-06-27 10:50:00,35.47,35.48,35.28,35.28,111800.0,22.8421,22.8485,22.7197,22.7197,111800.0
2013-06-27 10:55:00,35.28,35.29,35.09,35.16,148900.0,22.7197,22.7262,22.5974,22.6424,148900.0
2013-06-27 11:00:00,35.15,35.31,35.15,35.3,59400.0,22.636,22.739,22.636,22.7326,59400.0
2013-06-27 11:05:00,35.32,35.33,35.21,35.26,56700.0,22.7455,22.7519,22.6746,22.7068,56700.0
2013-06-27 11:10:00,35.27,35.27,35.17,35.17,45300.0,22.7133,22.7133,22.6489,22.6489,45300.0
2013-06-27 11:15:00,35.17,35.17,35.05,35.05,36100.0,22.6489,22.6489,22.5716,22.5716,36100.0
2013-06-27 11:20:00,35.05,35.05,34.88,34.98,189100.0,22.5716,22.5716,22.4621,22.5265,189100.0
2013-06-27 11:25:00,34.98,35.09,34.96,35.07,63100.0,22.5265,22.5974,22.5136,22.5845,63100.0
2013-06-27 11:30:00,35.08,35.21,35.07,35.2,64800.0,22.5909,22.6746,22.5845,22.6682,64800.0
2013-06-27 11:35:00,35.2,35.27,35.18,35.26,71600.0,22.6682,22.7133,22.6553,22.7068,71600.0
2013-06-27 11:40:00,35.25,35.31,35.25,35.3,54800.0,22.7004,22.739,22.7004,22.7326,54800.0
2013-06-27 11:45:00,35.3,35.31,35.26,35.27,50800.0,22.7326,22.739,22.7068,22.7133,50800.0
2013-06-27 11:50:00,35.26,35.29,35.25,35.26,45300.0,22.7068,22.7262,22.7004,22.7068,45300.0
2013-06-27 11:55:00,35.26,35.26,35.2,35.21,43200.0,22.7068,22.7068,22.6682,22.6746,43200.0
2013-06-27 12:00:00,35.22,35.25,35.18,35.2,40600.0,22.6811,22.7004,22.6553,22.6682,40600.0
2013-06-27 12:05:00,35.21,35.22,35.09,35.11,48400.0,22.6746,22.6811,22.5974,22.6102,48400.0
2013-06-27 12:10:00,35.12,35.19,35.11,35.18,40000.0,22.6167,22.6618,22.6102,22.6553,40000.0
2013-06-27 12:15:00,35.18,35.2,35.16,35.16,28100.0,22.6553,22.6682,22.6424,22.6424,28100.0
2013-06-27 12:20:00,35.15,35.16,35.11,35.16,38200.0,22.636,22.6424,22.6102,22.6424,38200.0
2013-06-27 12:25:00,35.15,35.16,35.09,35.14,24500.0,22.636,22.6424,22.5974,22.6296,24500.0
2013-06-27 12:30:00,35.15,35.17,35.14,35.17,44100.0,22.636,22.6489,22.6296,22.6489,44100.0
2013-06-27 12:35:00,35.18,35.21,35.17,35.2,16300.0,22.6553,22.6746,22.6489,22.6682,16300.0
2013-06-27 12:40:00,35.21,35.24,35.13,35.13,62800.0,22.6746,22.694,22.6231,22.6231,62800.0
2013-06-27 12:45:00,35.14,35.14,35.04,35.04,46900.0,22.6296,22.6296,22.5652,22.5652,46900.0
2013-06-27 12:50:00,35.04,35.06,35.02,35.02,21100.0,22.5652,22.578,22.5523,22.5523,21100.0
2013-06-27 12:55:00,35.03,35.1,35.03,35.04,37700.0,22.5587,22.6038,22.5587,22.5652,37700.0
2013-06-27 13:00:00,35.04,35.16,35.04,35.11,62300.0,22.5652,22.6424,22.5652,22.6102,62300.0
2013-06-27 13:05:00,35.11,35.11,35.06,35.08,31100.0,22.6102,22.6102,22.578,22.5909,31100.0
2013-06-27 13:10:00,35.09,35.1,35.06,35.06,31500.0,22.5974,22.6038,22.578,22.578,31500.0
2013-06-27 13:15:00,35.06,35.09,35.05,35.09,24500.0,22.578,22.5974,22.5716,22.5974,24500.0
2013-06-27 13:20:00,35.09,35.1,35.06,35.09,37000.0,22.5974,22.6038,22.578,22.5974,37000.0
2013-06-27 13:25:00,35.08,35.11,35.06,35.09,41000.0,22.5909,22.6102,22.578,22.5974,41000.0
2013-06-27 13:30:00,35.08,35.15,35.08,35.14,40100.0,22.5909,22.636,22.5909,22.6296,40100.0
2013-06-27 13:35:00,35.15,35.2,35.15,35.18,69600.0,22.636,22.6682,22.636,22.6553,69600.0
2013-06-27 13:40:00,35.17,35.23,35.17,35.23,72100.0,22.6489,22.6875,22.6489,22.6875,72100.0
2013-06-27 13:45:00,35.23,35.3,35.23,35.3,26000.0,22.6875,22.7326,22.6875,22.7326,26000.0
2013-06-27 13:50:00,35.3,35.3,35.23,35.27,47600.0,22.7326,22.7326,22.6875,22.7133,47600.0
2013-06-27 13:55:00,35.27,35.29,35.2,35.22,29600.0,22.7133,22.7262,22.6682,22.6811,29600.0
2013-06-27 14:00:00,35.22,35.23,35.18,35.19,35800.0,22.6811,22.6875,22.6553,22.6618,35800.0
2013-06-27 14:05:00,35.19,35.23,35.18,35.22,35800.0,22.6618,22.6875,22.6553,22.6811,35800.0
2013-06-27 14:10:00,35.23,35.27,35.21,35.24,31600.0,22.6875,22.7133,22.6746,22.694,31600.0
2013-06-27 14:15:00,35.23,35.23,35.18,35.19,18300.0,22.6875,22.6875,22.6553,22.6618,18300.0
2013-06-27 14:20:00,35.19,35.21,35.14,35.14,50300.0,22.6618,22.6746,22.6296,22.6296,50300.0
2013-06-27 14:25:00,35.13,35.18,35.11,35.15,37400.0,22.6231,22.6553,22.6102,22.636,37400.0
2013-06-27 14:30:00,35.14,35.19,35.12,35.12,41900.0,22.6296,22.6618,22.6167,22.6167,41900.0
2013-06-27 14:35:00,35.13,35.15,35.12,35.13,36800.0,22.6231,22.636,22.6167,22.6231,36800.0
2013-06-27 14:40:00,35.13,35.17,35.06,35.07,66500.0,22.6231,22.6489,22.578,22.5845,66500.0
2013-06-27 14:45:00,35.07,35.11,35.05,35.11,33000.0,22.5845,22.6102,22.5716,22.6102,33000.0
2013-06-27 14:50:00,35.1,35.11,35.05,35.05,38200.0,22.6038,22.6102,22.5716,22.5716,38200.0
2013-06-27 14:55:00,35.04,35.09,35.04,35.07,74000.0,22.5652,22.5974,22.5652,22.5845,74000.0
2013-06-27 15:00:00,35.08,35.11,35.08,35.1,34300.0,22.5909,22.6102,22.5909,22.6038,34300.0
2013-06-27 15:05:00,35.11,35.12,35.05,35.08,44000.0,22.6102,22.6167,22.5716,22.5909,44000.0
2013-06-27 15:10:00,35.08,35.11,35.05,35.11,50400.0,22.5909,22.6102,22.5716,22.6102,50400.0
2013-06-27 15:15:00,35.11,35.11,35.09,35.09,41300.0,22.6102,22.6102,22.5974,22.5974,41300.0
2013-06-27 15:20:00,35.09,35.14,35.09,35.14,49900.0,22.5974,22.6296,22.5974,22.6296,49900.0
2013-06-27 15:25:00,35.14,35.18,35.14,35.18,54300.0,22.6296,22.6553,22.6296,22.6553,54300.0
2013-06-27 15:30:00,35.17,35.21,35.14,35.17,77400.0,22.6489,22.6746,22.6296,22.6489,77400.0
2013-06-27 15:35:00,35.16,35.21,35.07,35.12,154500.0,22.6424,22.6746,22.5845,22.6167,154500.0
2013-06-27 15:40:00,35.11,35.12,35.04,35.04,105500.0,22.6102,22.6167,22.5652,22.5652,105500.0
2013-06-27 15:45:00,35.04,35.04,35.0,35.0,157300.0,22.5652,22.5652,22.5394,22.5394,157300.0
2013-06-27 15:50:00,35.0,35.01,34.97,34.98,167100.0,22.5394,22.5458,22.5201,22.5265,167100.0
2013-06-27 15:55:00,34.99,35.0,34.97,35.0,258400.0,22.533,22.5394,22.5201,22.5394,258400.0
2013-06-28 09:30:00,34.86,34.98,34.71,34.87,125200.0,22.4492,22.5265,22.3526,22.4557,125200.0
2013-06-28 09:35:00,34.87,34.89,34.66,34.7,85500.0,22.4557,22.4686,22.3204,22.3462,85500.0
2013-06-28 09:40:00,34.7,34.76,34.53,34.69,68400.0,22.3462,22.3848,22.2367,22.3398,68400.0
2013-06-28 09:45:00,34.69,34.73,34.53,34.64,86900.0,22.3398,22.3655,22.2367,22.3076,86900.0
2013-06-28 09:50:00,34.63,34.7,34.58,34.7,69800.0,22.3011,22.3462,22.2689,22.3462,69800.0
2013-06-28 09:55:00,34.71,34.75,34.64,34.67,58000.0,22.3526,22.3784,22.3076,22.3269,58000.0
2013-06-28 10:00:00,34.69,34.77,34.68,34.7,129400.0,22.3398,22.3913,22.3333,22.3462,129400.0
2013-06-28 10:05:00,34.69,34.77,34.55,34.74,122600.0,22.3398,22.3913,22.2496,22.372,122600.0
2013-06-28 10:10:00,34.73,34.78,34.68,34.72,46000.0,22.3655,22.3977,22.3333,22.3591,46000.0
2013-06-28 10:15:00,34.71,34.89,34.7,34.89,60200.0,22.3526,22.4686,22.3462,22.4686,60200.0
2013-06-28 10:20:00,34.89,34.89,34.76,34.79,36300.0,22.4686,22.4686,22.3848,22.4042,36300.0
2013-06-28 10:25:00,34.78,34.84,34.75,34.82,30700.0,22.3977,22.4364,22.3784,22.4235,30700.0
2013-06-28 10:30:00,34.81,34.85,34.79,34.85,30400.0,22.417,22.4428,22.4042,22.4428,30400.0
2013-06-28 10:35:00,34.85,34.9,34.84,34.88,47200.0,22.4428,22.475,22.4364,22.4621,47200.0
2013-06-28 10:40:00,34.87,34.9,34.78,34.87,35300.0,22.4557,22.475,22.3977,22.4557,35300.0
2013-06-28 10:45:00,34.87,34.94,34.86,34.87,39900.0,22.4557,22.5008,22.4492,22.4557,39900.0
2013-06-28 10:50:00,34.88,34.98,34.85,34.97,37800.0,22.4621,22.5265,22.4428,22.5201,37800.0
2013-06-28 10:55:00,34.98,35.02,34.95,34.95,53400.0,22.5265,22.5523,22.5072,22.5072,53400.0
2013-06-28 11:00:00,34.94,35.02,34.93,35.0,42100.0,22.5008,22.5523,22.4943,22.5394,42100.0
2013-06-28 11:05:00,35.0,35.02,34.94,34.96,52800.0,22.5394,22.5523,22.5008,22.5136,52800.0
2013-06-28 11:10:00,34.95,34.99,34.95,34.95,26500.0,22.5072,22.533,22.5072,22.5072,26500.0
2013-06-28 11:15:00,34.95,34.97,34.89,34.9,36800.0,22.5072,22.5201,22.4686,22.475,36800.0
2013-06-28 11:20:00,34.9,34.9,34.82,34.82,42800.0,22.475,22.475,22.4235,22.4235,42800.0
2013-06-28 11:25:00,34.82,34.82,34.75,34.8,43100.0,22.4235,22.4235,22.3784,22.4106,43100.0
2013-06-28 11:30:00,34.8,34.95,34.8,34.91,66700.0,22.4106,22.5072,22.4106,22.4814,66700.0
2013-06-28 11:35:00,34.91,35.01,34.9,34.92,56800.0,22.4814,22.5458,22.475,22.4879,56800.0
2013-06-28 11:40:00,34.92,34.92,34.83,34.88,20600.0,22.4879,22.4879,22.4299,22.4621,20600.0
2013-06-28 11:45:00,34.88,35.04,34.86,34.98,102400.0,22.4621,22.5652,22.4492,22.5265,102400.0
2013-06-28 11:50:00,34.97,34.97,34.91,34.97,19200.0,22.5201,22.5201,22.4814,22.5201,19200.0
2013-06-28 11:55:00,34.96,35.03,34.95,34.98,39900.0,22.5136,22.5587,22.5072,22.5265,39900.0
2013-06-28 12:00:00,34.99,35.0,34.86,34.87,25000.0,22.533,22.5394,22.4492,22.4557,25000.0
2013-06-28 12:05:00,34.88,34.95,34.86,34.89,27200.0,22.4621,22.5072,22.4492,22.4686,27200.0
2013-06-28 12:10:00,34.89,35.0,34.85,34.98,43300.0,22.4686,22.5394,22.4428,22.5265,43300.0
2013-06-28 12:15:00,34.97,34.98,34.91,34.91,30800.0,22.5201,22.5265,22.4814,22.4814,30800.0
2013-06-28 12:20:00,34.91,34.98,34.85,34.96,19100.0,22.4814,22.5265,22.4428,22.5136,19100.0
2013-06-28 12:25:00,34.97,35.02,34.96,35.02,37300.0,22.5201,22.5523,22.5136,22.5523,37300.0
2013-06-28 12:30:00,35.02,35.02,34.95,35.0,25700.0,22.5523,22.5523,22.5072,22.5394,25700.0
2013-06-28 12:35:00,35.0,35.03,34.97,35.01,35900.0,22.5394,22.5587,22.5201,22.5458,35900.0
2013-06-28 12:40:00,35.01,35.01,34.92,34.94,25800.0,22.5458,22.5458,22.4879,22.5008,25800.0
2013-06-28 12:45:00,34.93,35.01,34.91,35.01,21400.0,22.4943,22.5458,22.4814,22.5458,21400.0
2013-06-28 12:50:00,35.0,35.02,34.97,34.98,32100.0,22.5394,22.5523,22.5201,22.5265,32100.0
2013-06-28 12:55:00,34.98,35.02,34.97,34.99,53400.0,22.5265,22.5523,22.5201,22.533,53400.0
2013-06-28 13:00:00,34.98,35.0,34.95,35.0,24000.0,22.5265,22.5394,22.5072,22.5394,24000.0
2013-06-28 13:05:00,35.0,35.03,34.98,34.99,66900.0,22.5394,22.5587,22.5265,22.533,66900.0
2013-06-28 13:10:00,34.98,35.02,34.95,34.98,52200.0,22.5265,22.5523,22.5072,22.5265,52200.0
2013-06-28 13:15:00,34.97,35.02,34.96,34.99,27600.0,22.5201,22.5523,22.5136,22.533,27600.0
2013-06-28 13:20:00,35.0,35.01,34.94,34.94,86000.0,22.5394,22.5458,22.5008,22.5008,86000.0
2013-06-28 13:25:00,34.95,34.95,34.87,34.87,32400.0,22.5072,22.5072,22.4557,22.4557,32400.0
2013-06-28 13:30:00,34.88,34.89,34.83,34.86,37200.0,22.4621,22.4686,22.4299,22.4492,37200.0
2013-06-28 13:35:00,34.86,34.88,34.84,34.85,18100.0,22.4492,22.4621,22.4364,22.4428,18100.0
2013-06-28 13:40:00,34.84,34.85,34.79,34.82,30300.0,22.4364,22.4428,22.4042,22.4235,30300.0
2013-06-28 13:45:00,34.82,34.82,34.79,34.79,21000.0,22.4235,22.4235,22.4042,22.4042,21000.0
2013-06-28 13:50:00,34.79,34.86,34.79,34.83,40200.0,22.4042,22.4492,22.4042,22.4299,40200.0
2013-06-28 13:55:00,34.82,34.85,34.81,34.83,18300.0,22.4235,22.4428,22.417,22.4299,18300.0
2013-06-28 14:00:00,34.82,34.86,34.82,34.83,20800.0,22.4235,22.4492,22.4235,22.4299,20800.0
2013-06-28 14:05:00,34.83,34.89,34.82,34.85,25600.0,22.4299,22.4686,22.4235,22.4428,25600.0
2013-06-28 14:10:00,34.85,34.87,34.79,34.79,32900.0,22.4428,22.4557,22.4042,22.4042,32900.0
2013-06-28 14:15:00,34.8,34.81,34.75,34.75,47700.0,22.4106,22.417,22.3784,22.3784,47700.0
2013-06-28 14:20:00,34.75,34.77,34.73,34.74,48200.0,22.3784,22.3913,22.3655,22.372,48200.0
2013-06-28 14:25:00,34.74,34.8,34.74,34.75,23200.0,22.372,22.4106,22.372,22.3784,23200.0
2013-06-28 14:30:00,34.75,34.76,34.7,34.73,33000.0,22.3784,22.3848,22.3462,22.3655,33000.0
2013-06-28 14:35:00,34.73,34.76,34.73,34.75,34500.0,22.3655,22.3848,22.3655,22.3784,34500.0
2013-06-28 14:40:00,34.76,34.76,34.7,34.73,38400.0,22.3848,22.3848,22.3462,22.3655,38400.0
2013-06-28 14:45:00,34.73,34.76,34.71,34.75,35000.0,22.3655,22.3848,22.3526,22.3784,35000.0
2013-06-28 14:50:00,34.76,34.78,34.76,34.77,19800.0,22.3848,22.3977,22.3848,22.3913,19800.0
2013-06-28 14:55:00,34.76,34.76,34.72,34.76,48000.0,22.3848,22.3848,22.3591,22.3848,48000.0
2013-06-28 15:00:00,34.75,34.76,34.68,34.68,39400.0,22.3784,22.3848,22.3333,22.3333,39400.0
2013-06-28 15:05:00,34.68,34.76,34.67,34.7,76200.0,22.3333,22.3848,22.3269,22.3462,76200.0
2013-06-28 15:10:00,34.7,34.72,34.67,34.71,56600.0,22.3462,22.3591,22.3269,22.3526,56600.0
2013-06-28 15:15:00,34.71,34.76,34.71,34.75,40700.0,22.3526,22.3848,22.3526,22.3784,40700.0
2013-06-28 15:20:00,34.75,34.8,34.73,34.8,68300.0,22.3784,22.4106,22.3655,22.4106,68300.0
2013-06-28 15:25:00,34.8,34.92,34.79,34.92,119600.0,22.4106,22.4879,22.4042,22.4879,119600.0
2013-06-28 15:30:00,34.91,34.98,34.88,34.97,103800.0,22.4814,22.5265,22.4621,22.5201,103800.0
2013-06-28 15:35:00,34.97,34.99,34.88,34.92,92800.0,22.5201,22.533,22.4621,22.4879,92800.0
2013-06-28 15:40:00,34.92,34.95,34.88,34.9,81200.0,22.4879,22.5072,22.4621,22.475,81200.0
2013-06-28 15:45:00,34.9,34.95,34.89,34.92,227400.0,22.475,22.5072,22.4686,22.4879,227400.0
2013-06-28 15:50:00,34.93,34.94,34.88,34.88,174700.0,22.4943,22.5008,22.4621,22.4621,174700.0
2013-06-28 15:55:00,34.89,34.9,34.75,34.75,450900.0,22.4686,22.475,22.3784,22.3784,450900.0
2013-07-01 09:30:00,34.55,34.77,34.45,34.75,272100.0,22.2496,22.3913,22.1852,22.3784,272100.0
2013-07-01 09:35:00,34.75,35.0,34.71,34.95,249500.0,22.3784,22.5394,22.3526,22.5072,249500.0
2013-07-01 09:40:00,34.96,34.99,34.8,34.88,89000.0,22.5136,22.533,22.4106,22.4621,89000.0
2013-07-01 09:45:00,34.89,34.94,34.73,34.92,126300.0,22.4686,22.5008,22.3655,22.4879,126300.0
2013-07-01 09:50:00,34.95,35.24,34.87,35.24,260800.0,22.5072,22.694,22.4557,22.694,260800.0
2013-07-01 09:55:00,35.23,35.24,35.1,35.12,142800.0,22.6875,22.694,22.6038,22.6167,142800.0
2013-07-01 10:00:00,35.1,35.3,35.09,35.2,107800.0,22.6038,22.7326,22.5974,22.6682,107800.0
2013-07-01 10:05:00,35.2,35.24,35.14,35.22,97600.0,22.6682,22.694,22.6296,22.6811,97600.0
2013-07-01 10:10:00,35.22,35.25,35.13,35.14,69600.0,22.6811,22.7004,22.6231,22.6296,69600.0
2013-07-01 10:15:00,35.14,35.2,35.12,35.13,82300.0,22.6296,22.6682,22.6167,22.6231,82300.0
2013-07-01 10:20:00,35.13,35.23,35.13,35.16,78600.0,22.6231,22.6875,22.6231,22.6424,78600.0
2013-07-01 10:25:00,35.16,35.25,35.13,35.14,71100.0,22.6424,22.7004,22.6231,22.6296,71100.0
2013-07-01 10:30:00,35.13,35.21,35.11,35.18,35200.0,22.6231,22.6746,22.6102,22.6553,35200.0
2013-07-01 10:35:00,35.16,35.17,35.09,35.17,42700.0,22.6424,22.6489,22.5974,22.6489,42700.0
2013-07-01 10:40:00,35.16,35.24,35.16,35.21,122000.0,22.6424,22.694,22.6424,22.6746,122000.0
2013-07-01 10:45:00,35.22,35.24,35.2,35.24,70700.0,22.6811,22.694,22.6682,22.694,70700.0
2013-07-01 10:50:00,35.23,35.25,35.18,35.2,81800.0,22.6875,22.7004,22.6553,22.6682,81800.0
2013-07-01 10:55:00,35.2,35.2,35.13,35.16,62300.0,22.6682,22.6682,22.6231,22.6424,62300.0
2013-07-01 11:00:00,35.15,35.18,35.12,35.14,53500.0,22.636,22.6553,22.6167,22.6296,53500.0
2013-07-01 11:05:00,35.14,35.23,35.14,35.22,32600.0,22.6296,22.6875,22.6296,22.6811,32600.0
2013-07-01 11:10:00,35.22,35.23,35.2,35.22,20500.0,22.6811,22.6875,22.6682,22.6811,20500.0
2013-07-01 11:15:00,35.21,35.22,35.16,35.19,35000.0,22.6746,22.6811,22.6424,22.6618,35000.0
2013-07-01 11:20:00,35.18,35.21,35.16,35.19,62400.0,22.6553,22.6746,22.6424,22.6618,62400.0
2013-07-01 11:25:00,35.19,35.26,35.17,35.26,101400.0,22.6618,22.7068,22.6489,22.7068,101400.0
2013-07-01 11:30:00,35.26,35.3,35.24,35.24,48000.0,22.7068,22.7326,22.694,22.694,48000.0
2013-07-01 11:35:00,35.25,35.25,35.14,35.15,41300.0,22.7004,22.7004,22.6296,22.636,41300.0
2013-07-01 11:40:00,35.15,35.17,35.11,35.11,59500.0,22.636,22.6489,22.6102,22.6102,59500.0
2013-07-01 11:45:00,35.12,35.2,35.12,35.2,52500.0,22.6167,22.6682,22.6167,22.6682,52500.0
2013-07-01 11:50:00,35.2,35.2,35.06,35.06,72600.0,22.6682,22.6682,22.578,22.578,72600.0
2013-07-01 11:55:00,35.06,35.14,35.05,35.14,35500.0,22.578,22.6296,22.5716,22.6296,35500.0
2013-07-01 12:00:00,35.14,35.14,35.09,35.12,36000.0,22.6296,22.6296,22.5974,22.6167,36000.0
2013-07-01 12:05:00,35.12,35.12,34.97,35.0,56100.0,22.6167,22.6167,22.5201,22.5394,56100.0
2013-07-01 12:10:00,35.0,35.01,34.92,34.92,36800.0,22.5394,22.5458,22.4879,22.4879,36800.0
2013-07-01 12:15:00,34.91,34.96,34.89,34.91,48700.0,22.4814,22.5136,22.4686,22.4814,48700.0
2013-07-01 12:20:00,34.91,34.92,34.89,34.89,30500.0,22.4814,22.4879,22.4686,22.4686,30500.0
2013-07-01 12:25:00,34.89,34.9,34.85,34.86,119100.0,22.4686,22.475,22.4428,22.4492,119100.0
2013-07-01 12:30:00,34.86,34.92,34.85,34.9,78500.0,22.4492,22.4879,22.4428,22.475,78500.0
2013-07-01 12:35:00,34.91,34.94,34.86,34.89,54500.0,22.4814,22.5008,22.4492,22.4686,54500.0
2013-07-01 12:40:00,34.9,34.91,34.85,34.86,20800.0,22.475,22.4814,22.4428,22.4492,20800.0
2013-07-01 12:45:00,34.86,34.92,34.83,34.9,53200.0,22.4492,22.4879,22.4299,22.475,53200.0
2013-07-01 12:50:00,34.89,34.89,34.84,34.86,39000.0,22.4686,22.4686,22.4364,22.4492,39000.0
2013-07-01 12:55:00,34.85,34.87,34.83,34.83,18700.0,22.4428,22.4557,22.4299,22.4299,18700.0
2013-07-01 13:00:00,34.84,34.88,34.82,34.87,31700.0,22.4364,22.4621,22.4235,22.4557,31700.0
2013-07-01 13:05:00,34.87,34.91,34.87,34.9,36900.0,22.4557,22.4814,22.4557,22.475,36900.0
2013-07-01 13:10:00,34.91,34.92,34.87,34.88,43000.0,22.4814,22.4879,22.4557,22.4621,43000.0
2013-07-01 13:15:00,34.88,34.88,34.76,34.76,73000.0,22.4621,22.4621,22.3848,22.3848,73000.0
2013-07-01 13:20:00,34.76,34.77,34.64,34.66,124600.0,22.3848,22.3913,22.3076,22.3204,124600.0
2013-07-01 13:25:00,34.66,34.67,34.53,34.57,228500.0,22.3204,22.3269,22.2367,22.2625,228500.0
2013-07-01 13:30:00,34.57,34.6,34.56,34.6,42600.0,22.2625,22.2818,22.256,22.2818,42600.0
2013-07-01 13:35:00,34.59,34.67,34.58,34.66,37600.0,22.2754,22.3269,22.2689,22.3204,37600.0
2013-07-01 13:40:00,34.66,34.66,34.55,34.56,77500.0,22.3204,22.3204,22.2496,22.256,77500.0
2013-07-01 13:45:00,34.57,34.58,34.5,34.5,74400.0,22.2625,22.2689,22.2174,22.2174,74400.0
2013-07-01 13:50:00,34.5,34.51,34.36,34.36,203100.0,22.2174,22.2238,22.1272,22.1272,203100.0
2013-07-01 13:55:00,34.36,34.39,34.32,34.37,105000.0,22.1272,22.1466,22.1015,22.1337,105000.0
2013-07-01 14:00:00,34.37,34.47,34.35,34.45,118800.0,22.1337,22.1981,22.1208,22.1852,118800.0
2013-07-01 14:05:00,34.45,34.58,34.45,34.57,78600.0,22.1852,22.2689,22.1852,22.2625,78600.0
2013-07-01 14:10:00,34.57,34.58,34.48,34.48,61100.0,22.2625,22.2689,22.2045,22.2045,61100.0
2013-07-01 14:15:00,34.48,34.5,34.48,34.48,38500.0,22.2045,22.2174,22.2045,22.2045,38500.0
2013-07-01 14:20:00,34.48,34.5,34.43,34.43,77800.0,22.2045,22.2174,22.1723,22.1723,77800.0
2013-07-01 14:25:00,34.43,34.5,34.43,34.5,61700.0,22.1723,22.2174,22.1723,22.2174,61700.0
2013-07-01 14:30:00,34.5,34.5,34.44,34.45,57100.0,22.2174,22.2174,22.1788,22.1852,57100.0
2013-07-01 14:35:00,34.45,34.45,34.41,34.43,41900.0,22.1852,22.1852,22.1594,22.1723,41900.0
2013-07-01 14:40:00,34.44,34.48,34.4,34.47,46700.0,22.1788,22.2045,22.153,22.1981,46700.0
2013-07-01 14:45:00,34.48,34.5,34.41,34.43,54900.0,22.2045,22.2174,22.1594,22.1723,54900.0
2013-07-01 14:50:00,34.42,34.48,34.42,34.48,105600.0,22.1659,22.2045,22.1659,22.2045,105600.0
2013-07-01 14:55:00,34.48,34.48,34.44,34.45,47800.0,22.2045,22.2045,22.1788,22.1852,47800.0
2013-07-01 15:00:00,34.44,34.46,34.42,34.45,39100.0,22.1788,22.1916,22.1659,22.1852,39100.0
2013-07-01 15:05:00,34.44,34.45,34.36,34.38,51700.0,22.1788,22.1852,22.1272,22.1401,51700.0
2013-07-01 15:10:00,34.36,34.41,34.35,34.38,54100.0,22.1272,22.1594,22.1208,22.1401,54100.0
2013-07-01 15:15:00,34.38,34.38,34.27,34.28,62400.0,22.1401,22.1401,22.0693,22.0757,62400.0
2013-07-01 15:20:00,34.27,34.34,34.26,34.33,112500.0,22.0693,22.1144,22.0629,22.1079,112500.0
2013-07-01 15:25:00,34.33,34.37,34.3,34.31,44700.0,22.1079,22.1337,22.0886,22.095,44700.0
2013-07-01 15:30:00,34.31,34.31,34.22,34.27,154500.0,22.095,22.095,22.0371,22.0693,154500.0
2013-07-01 15:35:00,34.28,34.28,34.22,34.23,112900.0,22.0757,22.0757,22.0371,22.0435,112900.0
2013-07-01 15:40:00,34.23,34.23,34.12,34.19,254400.0,22.0435,22.0435,21.9727,22.0178,254400.0
2013-07-01 15:45:00,34.19,34.21,34.13,34.18,176500.0,22.0178,22.0307,21.9791,22.0113,176500.0
2013-07-01 15:50:00,34.18,34.23,34.15,34.23,437100.0,22.0113,22.0435,21.992,22.0435,437100.0
2013-07-01 15:55:00,34.23,34.33,34.23,34.26,546400.0,22.0435,22.1079,22.0435,22.0629,546400.0
2013-07-02 09:30:00,34.25,34.28,34.12,34.15,139700.0,22.0564,22.0757,21.9727,21.992,139700.0
2013-07-02 09:35:00,34.16,34.23,34.1,34.17,102800.0,21.9985,22.0435,21.9598,22.0049,102800.0
2013-07-02 09:40:00,34.18,34.21,34.07,34.13,117700.0,22.0113,22.0307,21.9405,21.9791,117700.0
2013-07-02 09:45:00,34.13,34.21,34.05,34.17,143200.0,21.9791,22.0307,21.9276,22.0049,143200.0
2013-07-02 09:50:00,34.17,34.21,34.14,34.15,126400.0,22.0049,22.0307,21.9856,21.992,126400.0
2013-07-02 09:55:00,34.15,34.16,34.0,34.11,171700.0,21.992,21.9985,21.8954,21.9663,171700.0
2013-07-02 10:00:00,34.1,34.16,33.85,33.85,300800.0,21.9598,21.9985,21.7988,21.7988,300800.0
2013-07-02 10:05:00,33.86,34.02,33.86,34.02,130600.0,21.8053,21.9083,21.8053,21.9083,130600.0
2013-07-02 10:10:00,34.02,34.04,33.93,34.01,103800.0,21.9083,21.9212,21.8503,21.9019,103800.0
2013-07-02 10:15:00,34.01,34.02,33.88,34.0,99300.0,21.9019,21.9083,21.8181,21.8954,99300.0
2013-07-02 10:20:00,33.99,34.04,33.97,34.0,92600.0,21.889,21.9212,21.8761,21.8954,92600.0
2013-07-02 10:25:00,34.01,34.04,33.91,33.91,96500.0,21.9019,21.9212,21.8375,21.8375,96500.0
2013-07-02 10:30:00,33.91,33.92,33.78,33.78,153300.0,21.8375,21.8439,21.7537,21.7537,153300.0
2013-07-02 10:35:00,33.78,33.9,33.77,33.87,118600.0,21.7537,21.831,21.7473,21.8117,118600.0
2013-07-02 10:40:00,33.87,33.9,33.83,33.84,90600.0,21.8117,21.831,21.7859,21.7924,90600.0
2013-07-02 10:45:00,33.84,33.86,33.8,33.85,63900.0,21.7924,21.8053,21.7666,21.7988,63900.0
2013-07-02 10:50:00,33.85,33.88,33.83,33.88,85700.0,21.7988,21.8181,21.7859,21.8181,85700.0
2013-07-02 10:55:00,33.88,33.93,33.83,33.93,147200.0,21.8181,21.8503,21.7859,21.8503,147200.0
2013-07-02 11:00:00,33.93,33.97,33.88,33.88,114400.0,21.8503,21.8761,21.8181,21.8181,114400.0
2013-07-02 11:05:00,33.88,33.97,33.87,33.96,49400.0,21.8181,21.8761,21.8117,21.8697,49400.0
2013-07-02 11:10:00,33.97,33.98,33.92,33.97,69600.0,21.8761,21.8825,21.8439,21.8761,69600.0
2013-07-02 11:15:00,33.97,34.01,33.96,34.0,72800.0,21.8761,21.9019,21.8697,21.8954,72800.0
2013-07-02 11:20:00,34.0,34.0,33.98,33.99,43800.0,21.8954,21.8954,21.8825,21.889,43800.0
2013-07-02 11:25:00,33.99,34.0,33.95,33.99,78400.0,21.889,21.8954,21.8632,21.889,78400.0
2013-07-02 11:30:00,34.0,34.0,33.97,33.98,61000.0,21.8954,21.8954,21.8761,21.8825,61000.0
2013-07-02 11:35:00,33.99,34.03,33.97,33.97,53800.0,21.889,21.9147,21.8761,21.8761,53800.0
2013-07-02 11:40:00,33.97,34.06,33.96,34.06,70600.0,21.8761,21.9341,21.8697,21.9341,70600.0
2013-07-02 11:45:00,34.05,34.06,33.98,34.0,67400.0,21.9276,21.9341,21.8825,21.8954,67400.0
2013-07-02 11:50:00,34.0,34.02,33.99,34.0,38500.0,21.8954,21.9083,21.889,21.8954,38500.0
2013-07-02 11:55:00,34.01,34.01,33.91,33.92,61100.0,21.9019,21.9019,21.8375,21.8439,61100.0
2013-07-02 12:00:00,33.91,33.92,33.89,33.91,39300.0,21.8375,21.8439,21.8246,21.8375,39300.0
2013-07-02 12:05:00,33.91,33.92,33.82,33.83,74200.0,21.8375,21.8439,21.7795,21.7859,74200.0
2013-07-02 12:10:00,33.83,33.89,33.81,33.81,53300.0,21.7859,21.8246,21.7731,21.7731,53300.0
2013-07-02 12:15:00,33.82,33.87,33.8,33.87,64900.0,21.7795,21.8117,21.7666,21.8117,64900.0
2013-07-02 12:20:00,33.87,33.94,33.81,33.81,56500.0,21.8117,21.8568,21.7731,21.7731,56500.0
2013-07-02 12:25:00,33.81,33.88,33.8,33.84,97500.0,21.7731,21.8181,21.7666,21.7924,97500.0
2013-07-02 12:30:00,33.84,33.85,33.8,33.81,101100.0,21.7924,21.7988,21.7666,21.7731,101100.0
2013-07-02 12:35:00,33.82,33.86,33.8,33.8,47700.0,21.7795,21.8053,21.7666,21.7666,47700.0
2013-07-02 12:40:00,33.8,33.81,33.72,33.75,100200.0,21.7666,21.7731,21.7151,21.7344,100200.0
2013-07-02 12:45:00,33.74,33.75,33.68,33.72,161400.0,21.728,21.7344,21.6893,21.7151,161400.0
2013-07-02 12:50:00,33.71,33.72,33.65,33.66,85400.0,21.7087,21.7151,21.67,21.6765,85400.0
2013-07-02 12:55:00,33.66,33.73,33.66,33.71,61500.0,21.6765,21.7215,21.6765,21.7087,61500.0
2013-07-02 13:00:00,33.71,33.72,33.68,33.69,29200.0,21.7087,21.7151,21.6893,21.6958,29200.0
2013-07-02 13:05:00,33.68,33.71,33.68,33.7,37500.0,21.6893,21.7087,21.6893,21.7022,37500.0
2013-07-02 13:10:00,33.71,33.71,33.66,33.66,46200.0,21.7087,21.7087,21.6765,21.6765,46200.0
2013-07-02 13:15:00,33.66,33.66,33.6,33.61,94500.0,21.6765,21.6765,21.6378,21.6443,94500.0
2013-07-02 13:20:00,33.61,33.65,33.6,33.62,36300.0,21.6443,21.67,21.6378,21.6507,36300.0
2013-07-02 13:25:00,33.63,33.65,33.59,33.59,85400.0,21.6571,21.67,21.6314,21.6314,85400.0
2013-07-02 13:30:00,33.6,33.63,33.57,33.62,53900.0,21.6378,21.6571,21.6185,21.6507,53900.0
2013-07-02 13:35:00,33.63,33.63,33.52,33.53,75300.0,21.6571,21.6571,21.5863,21.5927,75300.0
2013-07-02 13:40:00,33.53,33.59,33.53,33.58,40200.0,21.5927,21.6314,21.5927,21.6249,40200.0
2013-07-02 13:45:00,33.57,33.58,33.52,33.58,66800.0,21.6185,21.6249,21.5863,21.6249,66800.0
2013-07-02 13:50:00,33.58,33.65,33.57,33.58,59200.0,21.6249,21.67,21.6185,21.6249,59200.0
2013-07-02 13:55:00,33.58,33.58,33.52,33.53,69100.0,21.6249,21.6249,21.5863,21.5927,69100.0
2013-07-02 14:00:00,33.53,33.55,33.48,33.55,139200.0,21.5927,21.6056,21.5605,21.6056,139200.0
2013-07-02 14:05:00,33.55,33.58,33.48,33.48,93300.0,21.6056,21.6249,21.5605,21.5605,93300.0
2013-07-02 14:10:00,33.48,33.5,33.34,33.39,181000.0,21.5605,21.5734,21.4704,21.5026,181000.0
2013-07-02 14:15:00,33.39,33.45,33.34,33.45,157900.0,21.5026,21.5412,21.4704,21.5412,157900.0
2013-07-02 14:20:00,33.45,33.46,33.4,33.45,55400.0,21.5412,21.5477,21.509,21.5412,55400.0
2013-07-02 14:25:00,33.45,33.45,33.4,33.4,90600.0,21.5412,21.5412,21.509,21.509,90600.0
2013-07-02 14:30:00,33.4,33.49,33.39,33.49,45800.0,21.509,21.567,21.5026,21.567,45800.0
2013-07-02 14:35:00,33.49,33.49,33.41,33.43,60500.0,21.567,21.567,21.5155,21.5283,60500.0
2013-07-02 14:40:00,33.43,33.48,33.42,33.46,60500.0,21.5283,21.5605,21.5219,21.5477,60500.0
2013-07-02 14:45:00,33.46,33.47,33.38,33.38,75600.0,21.5477,21.5541,21.4961,21.4961,75600.0
2013-07-02 14:50:00,33.38,33.48,33.34,33.44,101500.0,21.4961,21.5605,21.4704,21.5348,101500.0
2013-07-02 14:55:00,33.44,33.45,33.41,33.44,60800.0,21.5348,21.5412,21.5155,21.5348,60800.0
2013-07-02 15:00:00,33.45,33.47,33.42,33.47,92100.0,21.5412,21.5541,21.5219,21.5541,92100.0
2013-07-02 15:05:00,33.46,33.52,33.44,33.51,75100.0,21.5477,21.5863,21.5348,21.5799,75100.0
2013-07-02 15:10:00,33.51,33.62,33.49,33.61,85500.0,21.5799,21.6507,21.567,21.6443,85500.0
2013-07-02 15:15:00,33.61,33.62,33.57,33.58,133400.0,21.6443,21.6507,21.6185,21.6249,133400.0
2013-07-02 15:20:00,33.58,33.58,33.46,33.49,103400.0,21.6249,21.6249,21.5477,21.567,103400.0
2013-07-02 15:25:00,33.48,33.51,33.45,33.48,83200.0,21.5605,21.5799,21.5412,21.5605,83200.0
2013-07-02 15:30:00,33.47,33.48,33.4,33.41,154900.0,21.5541,21.5605,21.509,21.5155,154900.0
2013-07-02 15:35:00,33.42,33.45,33.4,33.44,228600.0,21.5219,21.5412,21.509,21.5348,228600.0
2013-07-02 15:40:00,33.43,33.44,33.34,33.37,159400.0,21.5283,21.5348,21.4704,21.4897,159400.0
2013-07-02 15:45:00,33.36,33.46,33.35,33.46,194200.0,21.4833,21.5477,21.4768,21.5477,194200.0
2013-07-02 15:50:00,33.46,33.49,33.43,33.45,324200.0,21.5477,21.567,21.5283,21.5412,324200.0
2013-07-02 15:55:00,33.44,33.55,33.44,33.53,453000.0,21.5348,21.6056,21.5348,21.5927,453000.0
2013-07-03 09:30:00,33.55,33.57,33.25,33.26,344700.0,21.6056,21.6185,21.4124,21.4189,344700.0
2013-07-03 09:35:00,33.25,33.25,33.02,33.13,331400.0,21.4124,21.4124,21.2643,21.3351,331400.0
2013-07-03 09:40:00,33.13,33.22,33.03,33.11,354500.0,21.3351,21.3931,21.2708,21.3223,354500.0
2013-07-03 09:45:00,33.12,33.28,33.04,33.04,126900.0,21.3287,21.4317,21.2772,21.2772,126900.0
2013-07-03 09:50:00,33.05,33.13,33.0,33.12,316900.0,21.2836,21.3351,21.2514,21.3287,316900.0
2013-07-03 09:55:00,33.13,33.24,33.13,33.17,327800.0,21.3351,21.406,21.3351,21.3609,327800.0
2013-07-03 10:00:00,33.17,33.34,33.17,33.21,242800.0,21.3609,21.4704,21.3609,21.3867,242800.0
2013-07-03 10:05:00,33.2,33.26,33.13,33.25,191100.0,21.3802,21.4189,21.3351,21.4124,191100.0
2013-07-03 10:10:00,33.25,33.33,33.1,33.12,198700.0,21.4124,21.4639,21.3158,21.3287,198700.0
2013-07-03 10:15:00,33.13,33.15,33.07,33.11,136200.0,21.3351,21.348,21.2965,21.3223,136200.0
2013-07-03 10:20:00,33.1,33.23,33.1,33.18,165000.0,21.3158,21.3995,21.3158,21.3673,165000.0
2013-07-03 10:25:00,33.17,33.18,33.12,33.17,118100.0,21.3609,21.3673,21.3287,21.3609,118100.0
2013-07-03 10:30:00,33.17,33.3,33.16,33.3,163500.0,21.3609,21.4446,21.3545,21.4446,163500.0
2013-07-03 10:35:00,33.3,33.37,33.29,33.34,179300.0,21.4446,21.4897,21.4382,21.4704,179300.0
2013-07-03 10:40:00,33.35,33.38,33.29,33.31,145300.0,21.4768,21.4961,21.4382,21.4511,145300.0
2013-07-03 10:45:00,33.31,33.4,33.29,33.39,102400.0,21.4511,21.509,21.4382,21.5026,102400.0
2013-07-03 10:50:00,33.39,33.45,33.38,33.41,108000.0,21.5026,21.5412,21.4961,21.5155,108000.0
2013-07-03 10:55:00,33.41,33.48,33.41,33.48,217900.0,21.5155,21.5605,21.5155,21.5605,217900.0
2013-07-03 11:00:00,33.48,33.53,33.47,33.51,89100.0,21.5605,21.5927,21.5541,21.5799,89100.0
2013-07-03 11:05:00,33.51,33.52,33.32,33.32,132400.0,21.5799,21.5863,21.4575,21.4575,132400.0
2013-07-03 11:10:00,33.32,33.38,33.29,33.35,122900.0,21.4575,21.4961,21.4382,21.4768,122900.0
2013-07-03 11:15:00,33.35,33.36,33.29,33.3,109900.0,21.4768,21.4833,21.4382,21.4446,109900.0
2013-07-03 11:20:00,33.31,33.31,33.16,33.16,72700.0,21.4511,21.4511,21.3545,21.3545,72700.0
2013-07-03 11:25:00,33.17,33.18,33.12,33.18,84600.0,21.3609,21.3673,21.3287,21.3673,84600.0
2013-07-03 11:30:00,33.18,33.2,33.12,33.13,145600.0,21.3673,21.3802,21.3287,21.3351,145600.0
2013-07-03 11:35:00,33.13,33.14,33.08,33.14,140700.0,21.3351,21.3416,21.303,21.3416,140700.0
2013-07-03 11:40:00,33.15,33.22,33.14,33.2,128100.0,21.348,21.3931,21.3416,21.3802,128100.0
2013-07-03 11:45:00,33.2,33.22,33.12,33.18,134200.0,21.3802,21.3931,21.3287,21.3673,134200.0
2013-07-03 11:50:00,33.18,33.25,33.18,33.23,78600.0,21.3673,21.4124,21.3673,21.3995,78600.0
2013-07-03 11:55:00,33.22,33.29,33.22,33.28,127000.0,21.3931,21.4382,21.3931,21.4317,127000.0
2013-07-03 12:00:00,33.27,33.38,33.27,33.38,124500.0,21.4253,21.4961,21.4253,21.4961,124500.0
2013-07-03 12:05:00,33.37,33.37,33.31,33.34,95900.0,21.4897,21.4897,21.4511,21.4704,95900.0
2013-07-03 12:10:00,33.33,33.37,33.24,33.25,105300.0,21.4639,21.4897,21.406,21.4124,105300.0
2013-07-03 12:15:00,33.24,33.34,33.24,33.33,109500.0,21.406,21.4704,21.406,21.4639,109500.0
2013-07-03 12:20:00,33.33,33.37,33.31,33.37,162300.0,21.4639,21.4897,21.4511,21.4897,162300.0
2013-07-03 12:25:00,33.37,33.39,33.35,33.37,122300.0,21.4897,21.5026,21.4768,21.4897,122300.0
2013-07-03 12:30:00,33.37,33.38,33.35,33.38,87800.0,21.4897,21.4961,21.4768,21.4961,87800.0
2013-07-03 12:35:00,33.37,33.5,33.36,33.48,220000.0,21.4897,21.5734,21.4833,21.5605,220000.0
2013-07-03 12:40:00,33.48,33.51,33.47,33.51,148300.0,21.5605,21.5799,21.5541,21.5799,148300.0
2013-07-03 12:45:00,33.5,33.65,33.47,33.64,204000.0,21.5734,21.67,21.5541,21.6636,204000.0
2013-07-03 12:50:00,33.64,33.64,33.53,33.63,286500.0,21.6636,21.6636,21.5927,21.6571,286500.0
2013-07-03 12:55:00,33.63,33.73,33.63,33.67,553400.0,21.6571,21.7215,21.6571,21.6829,553400.0
2013-07-05 09:30:00,33.87,34.03,33.53,33.53,238900.0,21.8117,21.9147,21.5927,21.5927,238900.0
2013-07-05 09:35:00,33.53,33.76,33.5,33.52,162800.0,21.5927,21.7409,21.5734,21.5863,162800.0
2013-07-05 09:40:00,33.51,33.55,33.3,33.39,255000.0,21.5799,21.6056,21.4446,21.5026,255000.0
2013-07-05 09:45:00,33.42,33.45,33.27,33.3,171200.0,21.5219,21.5412,21.4253,21.4446,171200.0
2013-07-05 09:50:00,33.3,33.3,33.03,33.09,171300.0,21.4446,21.4446,21.2708,21.3094,171300.0
2013-07-05 09:55:00,33.09,33.22,33.08,33.2,163400.0,21.3094,21.3931,21.303,21.3802,163400.0
2013-07-05 10:00:00,33.19,33.27,33.16,33.22,102700.0,21.3738,21.4253,21.3545,21.3931,102700.0
2013-07-05 10:05:00,33.22,33.25,33.17,33.2,103600.0,21.3931,21.4124,21.3609,21.3802,103600.0
2013-07-05 10:10:00,33.2,33.29,33.15,33.29,128500.0,21.3802,21.4382,21.348,21.4382,128500.0
2013-07-05 10:15:00,33.28,33.3,33.2,33.2,55800.0,21.4317,21.4446,21.3802,21.3802,55800.0
2013-07-05 10:20:00,33.2,33.3,33.17,33.29,60400.0,21.3802,21.4446,21.3609,21.4382,60400.0
2013-07-05 10:25:00,33.28,33.4,33.2,33.39,135900.0,21.4317,21.509,21.3802,21.5026,135900.0
2013-07-05 10:30:00,33.4,33.53,33.37,33.53,122400.0,21.509,21.5927,21.4897,21.5927,122400.0
2013-07-05 10:35:00,33.52,33.63,33.48,33.52,155200.0,21.5863,21.6571,21.5605,21.5863,155200.0
2013-07-05 10:40:00,33.52,33.63,33.52,33.52,64800.0,21.5863,21.6571,21.5863,21.5863,64800.0
2013-07-05 10:45:00,33.51,33.57,33.5,33.51,67000.0,21.5799,21.6185,21.5734,21.5799,67000.0
2013-07-05 10:50:00,33.51,33.61,33.49,33.61,129100.0,21.5799,21.6443,21.567,21.6443,129100.0
2013-07-05 10:55:00,33.61,33.67,33.57,33.62,111300.0,21.6443,21.6829,21.6185,21.6507,111300.0
2013-07-05 11:00:00,33.62,33.75,33.59,33.73,120800.0,21.6507,21.7344,21.6314,21.7215,120800.0
2013-07-05 11:05:00,33.74,33.88,33.74,33.87,171700.0,21.728,21.8181,21.728,21.8117,171700.0
2013-07-05 11:10:00,33.88,33.95,33.82,33.83,102400.0,21.8181,21.8632,21.7795,21.7859,102400.0
2013-07-05 11:15:00,33.83,33.87,33.76,33.82,64900.0,21.7859,21.8117,21.7409,21.7795,64900.0
2013-07-05 11:20:00,33.82,33.82,33.72,33.78,79100.0,21.7795,21.7795,21.7151,21.7537,79100.0
2013-07-05 11:25:00,33.78,33.8,33.66,33.66,59100.0,21.7537,21.7666,21.6765,21.6765,59100.0
2013-07-05 11:30:00,33.66,33.67,33.57,33.57,59900.0,21.6765,21.6829,21.6185,21.6185,59900.0
2013-07-05 11:35:00,33.57,33.66,33.55,33.66,67200.0,21.6185,21.6765,21.6056,21.6765,67200.0
2013-07-05 11:40:00,33.66,33.66,33.59,33.59,42800.0,21.6765,21.6765,21.6314,21.6314,42800.0
2013-07-05 11:45:00,33.6,33.62,33.58,33.62,45800.0,21.6378,21.6507,21.6249,21.6507,45800.0
2013-07-05 11:50:00,33.63,33.73,33.63,33.7,59000.0,21.6571,21.7215,21.6571,21.7022,59000.0
2013-07-05 11:55:00,33.71,33.85,33.71,33.85,80500.0,21.7087,21.7988,21.7087,21.7988,80500.0
2013-07-05 12:00:00,33.84,33.86,33.77,33.77,43800.0,21.7924,21.8053,21.7473,21.7473,43800.0
2013-07-05 12:05:00,33.78,33.79,33.68,33.68,46400.0,21.7537,21.7602,21.6893,21.6893,46400.0
2013-07-05 12:10:00,33.68,33.7,33.65,33.7,52500.0,21.6893,21.7022,21.67,21.7022,52500.0
2013-07-05 12:15:00,33.7,33.75,33.66,33.72,63100.0,21.7022,21.7344,21.6765,21.7151,63100.0
2013-07-05 12:20:00,33.72,33.75,33.71,33.74,32400.0,21.7151,21.7344,21.7087,21.728,32400.0
2013-07-05 12:25:00,33.74,33.75,33.66,33.68,46300.0,21.728,21.7344,21.6765,21.6893,46300.0
2013-07-05 12:30:00,33.68,33.7,33.66,33.68,50300.0,21.6893,21.7022,21.6765,21.6893,50300.0
2013-07-05 12:35:00,33.68,33.72,33.63,33.63,24400.0,21.6893,21.7151,21.6571,21.6571,24400.0
2013-07-05 12:40:00,33.62,33.65,33.61,33.64,32300.0,21.6507,21.67,21.6443,21.6636,32300.0
2013-07-05 12:45:00,33.65,33.66,33.6,33.61,39500.0,21.67,21.6765,21.6378,21.6443,39500.0
2013-07-05 12:50:00,33.62,33.66,33.6,33.66,29200.0,21.6507,21.6765,21.6378,21.6765,29200.0
2013-07-05 12:55:00,33.65,33.73,33.65,33.69,59800.0,21.67,21.7215,21.67,21.6958,59800.0
2013-07-05 13:00:00,33.7,33.71,33.61,33.61,15700.0,21.7022,21.7087,21.6443,21.6443,15700.0
2013-07-05 13:05:00,33.61,33.67,33.6,33.66,32400.0,21.6443,21.6829,21.6378,21.6765,32400.0
2013-07-05 13:10:00,33.66,33.7,33.66,33.69,31100.0,21.6765,21.7022,21.6765,21.6958,31100.0
2013-07-05 13:15:00,33.7,33.71,33.61,33.65,54600.0,21.7022,21.7087,21.6443,21.67,54600.0
2013-07-05 13:20:00,33.65,33.65,33.6,33.62,10600.0,21.67,21.67,21.6378,21.6507,10600.0
2013-07-05 13:25:00,33.63,33.64,33.56,33.57,30400.0,21.6571,21.6636,21.6121,21.6185,30400.0
2013-07-05 13:30:00,33.57,33.65,33.57,33.64,29300.0,21.6185,21.67,21.6185,21.6636,29300.0
2013-07-05 13:35:00,33.63,33.66,33.6,33.6,21400.0,21.6571,21.6765,21.6378,21.6378,21400.0
2013-07-05 13:40:00,33.61,33.63,33.58,33.6,20700.0,21.6443,21.6571,21.6249,21.6378,20700.0
2013-07-05 13:45:00,33.6,33.66,33.59,33.66,29500.0,21.6378,21.6765,21.6314,21.6765,29500.0
2013-07-05 13:50:00,33.66,33.7,33.65,33.7,25500.0,21.6765,21.7022,21.67,21.7022,25500.0
2013-07-05 13:55:00,33.7,33.7,33.64,33.64,23600.0,21.7022,21.7022,21.6636,21.6636,23600.0
2013-07-05 14:00:00,33.65,33.68,33.62,33.68,41200.0,21.67,21.6893,21.6507,21.6893,41200.0
2013-07-05 14:05:00,33.68,33.72,33.64,33.72,35100.0,21.6893,21.7151,21.6636,21.7151,35100.0
2013-07-05 14:10:00,33.71,33.8,33.7,33.8,46200.0,21.7087,21.7666,21.7022,21.7666,46200.0
2013-07-05 14:15:00,33.8,33.82,33.77,33.79,39900.0,21.7666,21.7795,21.7473,21.7602,39900.0
2013-07-05 14:20:00,33.79,33.79,33.75,33.77,43700.0,21.7602,21.7602,21.7344,21.7473,43700.0
2013-07-05 14:25:00,33.78,33.81,33.77,33.77,34900.0,21.7537,21.7731,21.7473,21.7473,34900.0
2013-07-05 14:30:00,33.77,33.83,33.77,33.83,44000.0,21.7473,21.7859,21.7473,21.7859,44000.0
2013-07-05 14:35:00,33.82,33.84,33.8,33.81,22000.0,21.7795,21.7924,21.7666,21.7731,22000.0
2013-07-05 14:40:00,33.81,33.83,33.79,33.8,38600.0,21.7731,21.7859,21.7602,21.7666,38600.0
2013-07-05 14:45:00,33.8,33.81,33.71,33.76,66700.0,21.7666,21.7731,21.7087,21.7409,66700.0
2013-07-05 14:50:00,33.76,33.8,33.76,33.78,31200.0,21.7409,21.7666,21.7409,21.7537,31200.0
2013-07-05 14:55:00,33.77,33.78,33.73,33.74,35600.0,21.7473,21.7537,21.7215,21.728,35600.0
2013-07-05 15:00:00,33.75,33.77,33.73,33.77,28500.0,21.7344,21.7473,21.7215,21.7473,28500.0
2013-07-05 15:05:00,33.77,33.78,33.73,33.73,38300.0,21.7473,21.7537,21.7215,21.7215,38300.0
2013-07-05 15:10:00,33.73,33.76,33.68,33.76,43900.0,21.7215,21.7409,21.6893,21.7409,43900.0
2013-07-05 15:15:00,33.76,33.81,33.76,33.78,100900.0,21.7409,21.7731,21.7409,21.7537,100900.0
2013-07-05 15:20:00,33.77,33.8,33.75,33.77,96600.0,21.7473,21.7666,21.7344,21.7473,96600.0
2013-07-05 15:25:00,33.78,33.78,33.71,33.76,151800.0,21.7537,21.7537,21.7087,21.7409,151800.0
2013-07-05 15:30:00,33.76,33.79,33.74,33.78,117000.0,21.7409,21.7602,21.728,21.7537,117000.0
2013-07-05 15:35:00,33.78,33.8,33.75,33.79,83100.0,21.7537,21.7666,21.7344,21.7602,83100.0
2013-07-05 15:40:00,33.79,33.84,33.79,33.79,115200.0,21.7602,21.7924,21.7602,21.7602,115200.0
2013-07-05 15:45:00,33.79,33.82,33.75,33.82,116000.0,21.7602,21.7795,21.7344,21.7795,116000.0
2013-07-05 15:50:00,33.82,33.82,33.78,33.78,161100.0,21.7795,21.7795,21.7537,21.7537,161100.0
2013-07-05 15:55:00,33.79,33.86,33.79,33.84,197800.0,21.7602,21.8053,21.7602,21.7924,197800.0
2013-07-08 09:30:00,34.1,34.14,34.0,34.1,189100.0,21.9598,21.9856,21.8954,21.9598,189100.0
2013-07-08 09:35:00,34.1,34.34,34.08,34.34,269300.0,21.9598,22.1144,21.9469,22.1144,269300.0
2013-07-08 09:40:00,34.32,34.34,34.14,34.27,312200.0,22.1015,22.1144,21.9856,22.0693,312200.0
2013-07-08 09:45:00,34.27,34.5,34.27,34.5,155000.0,22.0693,22.2174,22.0693,22.2174,155000.0
2013-07-08 09:50:00,34.49,34.54,34.25,34.25,199200.0,22.211,22.2432,22.0564,22.0564,199200.0
2013-07-08 09:55:00,34.25,34.43,34.23,34.33,112100.0,22.0564,22.1723,22.0435,22.1079,112100.0
2013-07-08 10:00:00,34.32,34.4,34.27,34.34,87000.0,22.1015,22.153,22.0693,22.1144,87000.0
2013-07-08 10:05:00,34.35,34.49,34.34,34.48,86900.0,22.1208,22.211,22.1144,22.2045,86900.0
2013-07-08 10:10:00,34.48,34.52,34.4,34.47,101800.0,22.2045,22.2303,22.153,22.1981,101800.0
2013-07-08 10:15:00,34.46,34.53,34.44,34.49,85600.0,22.1916,22.2367,22.1788,22.211,85600.0
2013-07-08 10:20:00,34.49,34.49,34.37,34.4,74200.0,22.211,22.211,22.1337,22.153,74200.0
2013-07-08 10:25:00,34.39,34.43,34.34,34.41,80600.0,22.1466,22.1723,22.1144,22.1594,80600.0
2013-07-08 10:30:00,34.41,34.45,34.39,34.41,69100.0,22.1594,22.1852,22.1466,22.1594,69100.0
2013-07-08 10:35:00,34.41,34.56,34.41,34.55,120100.0,22.1594,22.256,22.1594,22.2496,120100.0
2013-07-08 10:40:00,34.54,34.58,34.48,34.51,135100.0,22.2432,22.2689,22.2045,22.2238,135100.0
2013-07-08 10:45:00,34.52,34.55,34.48,34.55,80400.0,22.2303,22.2496,22.2045,22.2496,80400.0
2013-07-08 10:50:00,34.55,34.55,34.48,34.49,42100.0,22.2496,22.2496,22.2045,22.211,42100.0
2013-07-08 10:55:00,34.48,34.54,34.48,34.52,46000.0,22.2045,22.2432,22.2045,22.2303,46000.0
2013-07-08 11:00:00,34.52,34.61,34.52,34.61,64900.0,22.2303,22.2882,22.2303,22.2882,64900.0
2013-07-08 11:05:00,34.61,34.71,34.6,34.7,71400.0,22.2882,22.3526,22.2818,22.3462,71400.0
2013-07-08 11:10:00,34.7,34.72,34.67,34.68,56200.0,22.3462,22.3591,22.3269,22.3333,56200.0
2013-07-08 11:15:00,34.68,34.69,34.62,34.69,54300.0,22.3333,22.3398,22.2947,22.3398,54300.0
2013-07-08 11:20:00,34.7,34.73,34.61,34.61,32800.0,22.3462,22.3655,22.2882,22.2882,32800.0
2013-07-08 11:25:00,34.61,34.7,34.61,34.69,48900.0,22.2882,22.3462,22.2882,22.3398,48900.0
2013-07-08 11:30:00,34.69,34.69,34.65,34.66,30700.0,22.3398,22.3398,22.314,22.3204,30700.0
2013-07-08 11:35:00,34.66,34.72,34.66,34.68,55500.0,22.3204,22.3591,22.3204,22.3333,55500.0
2013-07-08 11:40:00,34.69,34.72,34.67,34.67,142800.0,22.3398,22.3591,22.3269,22.3269,142800.0
2013-07-08 11:45:00,34.67,34.68,34.58,34.58,57300.0,22.3269,22.3333,22.2689,22.2689,57300.0
2013-07-08 11:50:00,34.59,34.61,34.52,34.61,56000.0,22.2754,22.2882,22.2303,22.2882,56000.0
2013-07-08 11:55:00,34.61,34.61,34.5,34.51,171700.0,22.2882,22.2882,22.2174,22.2238,171700.0
2013-07-08 12:00:00,34.52,34.53,34.44,34.5,131900.0,22.2303,22.2367,22.1788,22.2174,131900.0
2013-07-08 12:05:00,34.5,34.52,34.42,34.43,59300.0,22.2174,22.2303,22.1659,22.1723,59300.0
2013-07-08 12:10:00,34.43,34.48,34.42,34.42,62300.0,22.1723,22.2045,22.1659,22.1659,62300.0
2013-07-08 12:15:00,34.42,34.43,34.33,34.34,73200.0,22.1659,22.1723,22.1079,22.1144,73200.0
2013-07-08 12:20:00,34.34,34.38,34.3,34.3,78200.0,22.1144,22.1401,22.0886,22.0886,78200.0
2013-07-08 12:25:00,34.3,34.38,34.27,34.28,72000.0,22.0886,22.1401,22.0693,22.0757,72000.0
2013-07-08 12:30:00,34.28,34.39,34.28,34.36,55100.0,22.0757,22.1466,22.0757,22.1272,55100.0
2013-07-08 12:35:00,34.37,34.44,34.36,34.42,30900.0,22.1337,22.1788,22.1272,22.1659,30900.0
2013-07-08 12:40:00,34.43,34.47,34.41,34.47,37400.0,22.1723,22.1981,22.1594,22.1981,37400.0
2013-07-08 12:45:00,34.46,34.5,34.43,34.48,60000.0,22.1916,22.2174,22.1723,22.2045,60000.0
2013-07-08 12:50:00,34.48,34.48,34.4,34.44,58100.0,22.2045,22.2045,22.153,22.1788,58100.0
2013-07-08 12:55:00,34.44,34.44,34.35,34.37,46700.0,22.1788,22.1788,22.1208,22.1337,46700.0
2013-07-08 13:00:00,34.36,34.37,34.3,34.33,34100.0,22.1272,22.1337,22.0886,22.1079,34100.0
2013-07-08 13:05:00,34.33,34.39,34.33,34.34,121500.0,22.1079,22.1466,22.1079,22.1144,121500.0
2013-07-08 13:10:00,34.34,34.39,34.34,34.36,73300.0,22.1144,22.1466,22.1144,22.1272,73300.0
2013-07-08 13:15:00,34.35,34.36,34.25,34.27,93000.0,22.1208,22.1272,22.0564,22.0693,93000.0
2013-07-08 13:20:00,34.27,34.31,34.25,34.26,79000.0,22.0693,22.095,22.0564,22.0629,79000.0
2013-07-08 13:25:00,34.25,34.32,34.21,34.32,77100.0,22.0564,22.1015,22.0307,22.1015,77100.0
2013-07-08 13:30:00,34.32,34.33,34.26,34.32,52900.0,22.1015,22.1079,22.0629,22.1015,52900.0
2013-07-08 13:35:00,34.32,34.37,34.32,34.35,55100.0,22.1015,22.1337,22.1015,22.1208,55100.0
2013-07-08 13:40:00,34.35,34.41,34.35,34.41,76900.0,22.1208,22.1594,22.1208,22.1594,76900.0
2013-07-08 13:45:00,34.41,34.43,34.39,34.42,52000.0,22.1594,22.1723,22.1466,22.1659,52000.0
2013-07-08 13:50:00,34.41,34.41,34.33,34.33,38500.0,22.1594,22.1594,22.1079,22.1079,38500.0
2013-07-08 13:55:00,34.34,34.41,34.34,34.41,64500.0,22.1144,22.1594,22.1144,22.1594,64500.0
2013-07-08 14:00:00,34.4,34.45,34.39,34.43,60000.0,22.153,22.1852,22.1466,22.1723,60000.0
2013-07-08 14:05:00,34.44,34.52,34.44,34.51,40600.0,22.1788,22.2303,22.1788,22.2238,40600.0
2013-07-08 14:10:00,34.51,34.53,34.45,34.45,46600.0,22.2238,22.2367,22.1852,22.1852,46600.0
2013-07-08 14:15:00,34.45,34.45,34.4,34.41,37500.0,22.1852,22.1852,22.153,22.1594,37500.0
2013-07-08 14:20:00,34.41,34.46,34.4,34.45,69300.0,22.1594,22.1916,22.153,22.1852,69300.0
2013-07-08 14:25:00,34.45,34.46,34.4,34.45,49200.0,22.1852,22.1916,22.153,22.1852,49200.0
2013-07-08 14:30:00,34.44,34.49,34.44,34.48,57300.0,22.1788,22.211,22.1788,22.2045,57300.0
2013-07-08 14:35:00,34.48,34.59,34.48,34.58,74800.0,22.2045,22.2754,22.2045,22.2689,74800.0
2013-07-08 14:40:00,34.56,34.57,34.47,34.49,84100.0,22.256,22.2625,22.1981,22.211,84100.0
2013-07-08 14:45:00,34.49,34.52,34.47,34.49,83900.0,22.211,22.2303,22.1981,22.211,83900.0
2013-07-08 14:50:00,34.5,34.59,34.49,34.59,52700.0,22.2174,22.2754,22.211,22.2754,52700.0
2013-07-08 14:55:00,34.59,34.61,34.51,34.53,81300.0,22.2754,22.2882,22.2238,22.2367,81300.0
2013-07-08 15:00:00,34.52,34.55,34.48,34.53,76600.0,22.2303,22.2496,22.2045,22.2367,76600.0
2013-07-08 15:05:00,34.53,34.56,34.52,34.56,53900.0,22.2367,22.256,22.2303,22.256,53900.0
2013-07-08 15:10:00,34.56,34.56,34.5,34.52,90900.0,22.256,22.256,22.2174,22.2303,90900.0
2013-07-08 15:15:00,34.53,34.59,34.52,34.53,62400.0,22.2367,22.2754,22.2303,22.2367,62400.0
2013-07-08 15:20:00,34.54,34.57,34.52,34.52,77600.0,22.2432,22.2625,22.2303,22.2303,77600.0
2013-07-08 15:25:00,34.52,34.55,34.45,34.46,43400.0,22.2303,22.2496,22.1852,22.1916,43400.0
2013-07-08 15:30:00,34.46,34.52,34.45,34.52,71200.0,22.1916,22.2303,22.1852,22.2303,71200.0
2013-07-08 15:35:00,34.52,34.55,34.46,34.48,85700.0,22.2303,22.2496,22.1916,22.2045,85700.0
2013-07-08 15:40:00,34.48,34.5,34.46,34.49,82900.0,22.2045,22.2174,22.1916,22.211,82900.0
2013-07-08 15:45:00,34.48,34.51,34.46,34.49,126500.0,22.2045,22.2238,22.1916,22.211,126500.0
2013-07-08 15:50:00,34.49,34.52,34.41,34.43,193100.0,22.211,22.2303,22.1594,22.1723,193100.0
2013-07-08 15:55:00,34.43,34.54,34.43,34.52,259400.0,22.1723,22.2432,22.1723,22.2303,259400.0
2013-07-09 09:30:00,34.77,34.93,34.76,34.84,322200.0,22.3913,22.4943,22.3848,22.4364,322200.0
2013-07-09 09:35:00,34.88,34.88,34.53,34.53,122100.0,22.4621,22.4621,22.2367,22.2367,122100.0
2013-07-09 09:40:00,34.54,34.54,34.4,34.47,171900.0,22.2432,22.2432,22.153,22.1981,171900.0
2013-07-09 09:45:00,34.47,34.47,34.25,34.34,190800.0,22.1981,22.1981,22.0564,22.1144,190800.0
2013-07-09 09:50:00,34.33,34.49,34.33,34.48,102000.0,22.1079,22.211,22.1079,22.2045,102000.0
2013-07-09 09:55:00,34.48,34.49,34.36,34.38,65500.0,22.2045,22.211,22.1272,22.1401,65500.0
2013-07-09 10:00:00,34.39,34.4,34.32,34.35,89000.0,22.1466,22.153,22.1015,22.1208,89000.0
2013-07-09 10:05:00,34.37,34.37,34.22,34.23,73800.0,22.1337,22.1337,22.0371,22.0435,73800.0
2013-07-09 10:10:00,34.23,34.27,34.2,34.25,90900.0,22.0435,22.0693,22.0242,22.0564,90900.0
2013-07-09 10:15:00,34.24,34.25,34.1,34.12,131300.0,22.05,22.0564,21.9598,21.9727,131300.0
2013-07-09 10:20:00,34.13,34.23,34.13,34.22,54800.0,21.9791,22.0435,21.9791,22.0371,54800.0
2013-07-09 10:25:00,34.21,34.22,34.13,34.14,49600.0,22.0307,22.0371,21.9791,21.9856,49600.0
2013-07-09 10:30:00,34.13,34.16,34.06,34.08,116400.0,21.9791,21.9985,21.9341,21.9469,116400.0
2013-07-09 10:35:00,34.08,34.11,34.05,34.08,85700.0,21.9469,21.9663,21.9276,21.9469,85700.0
2013-07-09 10:40:00,34.07,34.1,34.04,34.1,80200.0,21.9405,21.9598,21.9212,21.9598,80200.0
2013-07-09 10:45:00,34.1,34.19,34.08,34.18,126000.0,21.9598,22.0178,21.9469,22.0113,126000.0
2013-07-09 10:50:00,34.18,34.3,34.17,34.29,141000.0,22.0113,22.0886,22.0049,22.0822,141000.0
2013-07-09 10:55:00,34.28,34.45,34.28,34.38,141100.0,22.0757,22.1852,22.0757,22.1401,141100.0
2013-07-09 11:00:00,34.37,34.4,34.32,34.38,69100.0,22.1337,22.153,22.1015,22.1401,69100.0
2013-07-09 11:05:00,34.36,34.41,34.35,34.38,281400.0,22.1272,22.1594,22.1208,22.1401,281400.0
2013-07-09 11:10:00,34.38,34.41,34.38,34.4,104000.0,22.1401,22.1594,22.1401,22.153,104000.0
2013-07-09 11:15:00,34.4,34.46,34.39,34.45,65900.0,22.153,22.1916,22.1466,22.1852,65900.0
2013-07-09 11:20:00,34.44,34.48,34.4,34.41,135300.0,22.1788,22.2045,22.153,22.1594,135300.0
2013-07-09 11:25:00,34.4,34.41,34.36,34.37,77400.0,22.153,22.1594,22.1272,22.1337,77400.0
2013-07-09 11:30:00,34.37,34.4,34.31,34.35,147700.0,22.1337,22.153,22.095,22.1208,147700.0
2013-07-09 11:35:00,34.34,34.38,34.34,34.35,118100.0,22.1144,22.1401,22.1144,22.1208,118100.0
2013-07-09 11:40:00,34.35,34.43,34.32,34.43,165600.0,22.1208,22.1723,22.1015,22.1723,165600.0
2013-07-09 11:45:00,34.43,34.43,34.38,34.38,50000.0,22.1723,22.1723,22.1401,22.1401,50000.0
2013-07-09 11:50:00,34.38,34.39,34.35,34.36,47400.0,22.1401,22.1466,22.1208,22.1272,47400.0
2013-07-09 11:55:00,34.35,34.36,34.33,34.35,62800.0,22.1208,22.1272,22.1079,22.1208,62800.0
2013-07-09 12:00:00,34.35,34.44,34.34,34.43,60400.0,22.1208,22.1788,22.1144,22.1723,60400.0
2013-07-09 12:05:00,34.44,34.48,34.4,34.44,84600.0,22.1788,22.2045,22.153,22.1788,84600.0
2013-07-09 12:10:00,34.44,34.44,34.34,34.35,176900.0,22.1788,22.1788,22.1144,22.1208,176900.0
2013-07-09 12:15:00,34.35,34.36,34.28,34.3,140200.0,22.1208,22.1272,22.0757,22.0886,140200.0
2013-07-09 12:20:00,34.3,34.32,34.27,34.29,194900.0,22.0886,22.1015,22.0693,22.0822,194900.0
2013-07-09 12:25:00,34.29,34.3,34.26,34.27,97300.0,22.0822,22.0886,22.0629,22.0693,97300.0
2013-07-09 12:30:00,34.27,34.3,34.23,34.3,96700.0,22.0693,22.0886,22.0435,22.0886,96700.0
2013-07-09 12:35:00,34.3,34.3,34.27,34.28,57400.0,22.0886,22.0886,22.0693,22.0757,57400.0
2013-07-09 12:40:00,34.27,34.28,34.22,34.22,54500.0,22.0693,22.0757,22.0371,22.0371,54500.0
2013-07-09 12:45:00,34.23,34.23,34.13,34.14,87200.0,22.0435,22.0435,21.9791,21.9856,87200.0
2013-07-09 12:50:00,34.13,34.19,34.13,34.19,124700.0,21.9791,22.0178,21.9791,22.0178,124700.0
2013-07-09 12:55:00,34.19,34.27,34.19,34.21,61900.0,22.0178,22.0693,22.0178,22.0307,61900.0
2013-07-09 13:00:00,34.21,34.24,34.2,34.23,61100.0,22.0307,22.05,22.0242,22.0435,61100.0
2013-07-09 13:05:00,34.22,34.23,34.15,34.15,55900.0,22.0371,22.0435,21.992,21.992,55900.0
2013-07-09 13:10:00,34.15,34.16,34.12,34.13,51800.0,21.992,21.9985,21.9727,21.9791,51800.0
2013-07-09 13:15:00,34.12,34.13,34.04,34.05,110300.0,21.9727,21.9791,21.9212,21.9276,110300.0
2013-07-09 13:20:00,34.04,34.08,34.03,34.08,126700.0,21.9212,21.9469,21.9147,21.9469,126700.0
2013-07-09 13:25:00,34.08,34.11,34.05,34.06,119000.0,21.9469,21.9663,21.9276,21.9341,119000.0
2013-07-09 13:30:00,34.05,34.06,33.98,34.02,186800.0,21.9276,21.9341,21.8825,21.9083,186800.0
2013-07-09 13:35:00,34.02,34.13,34.01,34.11,75200.0,21.9083,21.9791,21.9019,21.9663,75200.0
2013-07-09 13:40:00,34.11,34.15,34.09,34.15,76000.0,21.9663,21.992,21.9534,21.992,76000.0
2013-07-09 13:45:00,34.16,34.21,34.15,34.21,312900.0,21.9985,22.0307,21.992,22.0307,312900.0
2013-07-09 13:50:00,34.21,34.26,34.2,34.24,104100.0,22.0307,22.0629,22.0242,22.05,104100.0
2013-07-09 13:55:00,34.24,34.25,34.21,34.23,115900.0,22.05,22.0564,22.0307,22.0435,115900.0
2013-07-09 14:00:00,34.22,34.23,34.19,34.2,117100.0,22.0371,22.0435,22.0178,22.0242,117100.0
2013-07-09 14:05:00,34.21,34.28,34.2,34.27,94400.0,22.0307,22.0757,22.0242,22.0693,94400.0
2013-07-09 14:10:00,34.28,34.28,34.23,34.27,75600.0,22.0757,22.0757,22.0435,22.0693,75600.0
2013-07-09 14:15:00,34.27,34.27,34.23,34.24,121400.0,22.0693,22.0693,22.0435,22.05,121400.0
2013-07-09 14:20:00,34.23,34.25,34.2,34.2,122900.0,22.0435,22.0564,22.0242,22.0242,122900.0
2013-07-09 14:25:00,34.21,34.25,34.21,34.22,135500.0,22.0307,22.0564,22.0307,22.0371,135500.0
2013-07-09 14:30:00,34.22,34.23,34.13,34.13,43600.0,22.0371,22.0435,21.9791,21.9791,43600.0
2013-07-09 14:35:00,34.13,34.15,34.1,34.15,79500.0,21.9791,21.992,21.9598,21.992,79500.0
2013-07-09 14:40:00,34.15,34.23,34.15,34.21,62200.0,21.992,22.0435,21.992,22.0307,62200.0
2013-07-09 14:45:00,34.21,34.24,34.18,34.24,105600.0,22.0307,22.05,22.0113,22.05,105600.0
2013-07-09 14:50:00,34.24,34.24,34.15,34.18,85300.0,22.05,22.05,21.992,22.0113,85300.0
2013-07-09 14:55:00,34.19,34.2,34.16,34.16,52900.0,22.0178,22.0242,21.9985,21.9985,52900.0
2013-07-09 15:00:00,34.16,34.2,34.12,34.13,90200.0,21.9985,22.0242,21.9727,21.9791,90200.0
2013-07-09 15:05:00,34.12,34.18,34.12,34.17,92100.0,21.9727,22.0113,21.9727,22.0049,92100.0
2013-07-09 15:10:00,34.18,34.22,34.16,34.21,119800.0,22.0113,22.0371,21.9985,22.0307,119800.0
2013-07-09 15:15:00,34.21,34.24,34.19,34.22,154200.0,22.0307,22.05,22.0178,22.0371,154200.0
2013-07-09 15:20:00,34.2,34.22,34.19,34.22,109000.0,22.0242,22.0371,22.0178,22.0371,109000.0
2013-07-09 15:25:00,34.23,34.24,34.2,34.2,75100.0,22.0435,22.05,22.0242,22.0242,75100.0
2013-07-09 15:30:00,34.2,34.21,34.15,34.2,138600.0,22.0242,22.0307,21.992,22.0242,138600.0
2013-07-09 15:35:00,34.21,34.22,34.19,34.2,156400.0,22.0307,22.0371,22.0178,22.0242,156400.0
2013-07-09 15:40:00,34.2,34.23,34.19,34.22,119500.0,22.0242,22.0435,22.0178,22.0371,119500.0
2013-07-09 15:45:00,34.23,34.24,34.2,34.24,187600.0,22.0435,22.05,22.0242,22.05,187600.0
2013-07-09 15:50:00,34.24,34.24,34.21,34.23,160100.0,22.05,22.05,22.0307,22.0435,160100.0
2013-07-09 15:55:00,34.22,34.32,34.22,34.28,377900.0,22.0371,22.1015,22.0371,22.0757,377900.0
2013-07-10 09:30:00,34.05,34.21,34.03,34.11,192300.0,21.9276,22.0307,21.9147,21.9663,192300.0
2013-07-10 09:35:00,34.11,34.13,34.01,34.03,128500.0,21.9663,21.9791,21.9019,21.9147,128500.0
2013-07-10 09:40:00,34.02,34.02,33.84,33.86,149800.0,21.9083,21.9083,21.7924,21.8053,149800.0
2013-07-10 09:45:00,33.86,33.94,33.76,33.88,242400.0,21.8053,21.8568,21.7409,21.8181,242400.0
2013-07-10 09:50:00,33.88,33.9,33.79,33.8,82400.0,21.8181,21.831,21.7602,21.7666,82400.0
2013-07-10 09:55:00,33.79,33.95,33.78,33.95,179900.0,21.7602,21.8632,21.7537,21.8632,179900.0
2013-07-10 10:00:00,33.96,34.01,33.91,33.92,164100.0,21.8697,21.9019,21.8375,21.8439,164100.0
2013-07-10 10:05:00,33.91,33.91,33.74,33.74,270300.0,21.8375,21.8375,21.728,21.728,270300.0
2013-07-10 10:10:00,33.73,33.73,33.55,33.65,157800.0,21.7215,21.7215,21.6056,21.67,157800.0
2013-07-10 10:15:00,33.64,33.76,33.63,33.73,81300.0,21.6636,21.7409,21.6571,21.7215,81300.0
2013-07-10 10:20:00,33.74,33.75,33.68,33.7,113400.0,21.728,21.7344,21.6893,21.7022,113400.0
2013-07-10 10:25:00,33.7,33.76,33.67,33.74,111200.0,21.7022,21.7409,21.6829,21.728,111200.0
2013-07-10 10:30:00,33.75,33.82,33.61,33.62,169000.0,21.7344,21.7795,21.6443,21.6507,169000.0
2013-07-10 10:35:00,33.62,33.7,33.61,33.65,167700.0,21.6507,21.7022,21.6443,21.67,167700.0
2013-07-10 10:40:00,33.66,33.66,33.59,33.6,183800.0,21.6765,21.6765,21.6314,21.6378,183800.0
2013-07-10 10:45:00,33.59,33.6,33.55,33.59,120400.0,21.6314,21.6378,21.6056,21.6314,120400.0
2013-07-10 10:50:00,33.59,33.6,33.55,33.57,75500.0,21.6314,21.6378,21.6056,21.6185,75500.0
2013-07-10 10:55:00,33.57,33.66,33.55,33.66,62200.0,21.6185,21.6765,21.6056,21.6765,62200.0
2013-07-10 11:00:00,33.66,33.7,33.65,33.68,75400.0,21.6765,21.7022,21.67,21.6893,75400.0
2013-07-10 11:05:00,33.68,33.7,33.65,33.66,55900.0,21.6893,21.7022,21.67,21.6765,55900.0
2013-07-10 11:10:00,33.66,33.75,33.66,33.75,60900.0,21.6765,21.7344,21.6765,21.7344,60900.0
2013-07-10 11:15:00,33.75,33.76,33.65,33.65,55500.0,21.7344,21.7409,21.67,21.67,55500.0
2013-07-10 11:20:00,33.66,33.66,33.64,33.64,39600.0,21.6765,21.6765,21.6636,21.6636,39600.0
2013-07-10 11:25:00,33.64,33.65,33.59,33.63,89900.0,21.6636,21.67,21.6314,21.6571,89900.0
2013-07-10 11:30:00,33.63,33.73,33.62,33.73,51100.0,21.6571,21.7215,21.6507,21.7215,51100.0
2013-07-10 11:35:00,33.75,33.88,33.75,33.87,78200.0,21.7344,21.8181,21.7344,21.8117,78200.0
2013-07-10 11:40:00,33.86,33.89,33.77,33.78,66100.0,21.8053,21.8246,21.7473,21.7537,66100.0
2013-07-10 11:45:00,33.77,33.79,33.74,33.75,32700.0,21.7473,21.7602,21.728,21.7344,32700.0
2013-07-10 11:50:00,33.75,33.8,33.75,33.77,34700.0,21.7344,21.7666,21.7344,21.7473,34700.0
2013-07-10 11:55:00,33.77,33.78,33.71,33.71,179100.0,21.7473,21.7537,21.7087,21.7087,179100.0
2013-07-10 12:00:00,33.71,33.72,33.68,33.71,95300.0,21.7087,21.7151,21.6893,21.7087,95300.0
2013-07-10 12:05:00,33.71,33.77,33.71,33.73,42000.0,21.7087,21.7473,21.7087,21.7215,42000.0
2013-07-10 12:10:00,33.73,33.73,33.64,33.64,60500.0,21.7215,21.7215,21.6636,21.6636,60500.0
2013-07-10 12:15:00,33.64,33.64,33.56,33.62,155900.0,21.6636,21.6636,21.6121,21.6507,155900.0
2013-07-10 12:20:00,33.62,33.64,33.59,33.61,32500.0,21.6507,21.6636,21.6314,21.6443,32500.0
2013-07-10 12:25:00,33.62,33.7,33.62,33.67,112500.0,21.6507,21.7022,21.6507,21.6829,112500.0
2013-07-10 12:30:00,33.66,33.68,33.66,33.67,23900.0,21.6765,21.6893,21.6765,21.6829,23900.0
2013-07-10 12:35:00,33.68,33.74,33.68,33.73,44000.0,21.6893,21.728,21.6893,21.7215,44000.0
2013-07-10 12:40:00,33.73,33.74,33.66,33.68,41500.0,21.7215,21.728,21.6765,21.6893,41500.0
2013-07-10 12:45:00,33.68,33.7,33.67,33.69,37300.0,21.6893,21.7022,21.6829,21.6958,37300.0
2013-07-10 12:50:00,33.68,33.71,33.68,33.71,99400.0,21.6893,21.7087,21.6893,21.7087,99400.0
2013-07-10 12:55:00,33.71,33.71,33.68,33.7,60200.0,21.7087,21.7087,21.6893,21.7022,60200.0
2013-07-10 13:00:00,33.7,33.7,33.68,33.69,39300.0,21.7022,21.7022,21.6893,21.6958,39300.0
2013-07-10 13:05:00,33.69,33.69,33.67,33.68,54200.0,21.6958,21.6958,21.6829,21.6893,54200.0
2013-07-10 13:10:00,33.67,33.71,33.67,33.7,46400.0,21.6829,21.7087,21.6829,21.7022,46400.0
2013-07-10 13:15:00,33.7,33.85,33.7,33.84,112000.0,21.7022,21.7988,21.7022,21.7924,112000.0
2013-07-10 13:20:00,33.85,33.86,33.81,33.82,93900.0,21.7988,21.8053,21.7731,21.7795,93900.0
2013-07-10 13:25:00,33.82,33.86,33.82,33.83,63400.0,21.7795,21.8053,21.7795,21.7859,63400.0
2013-07-10 13:30:00,33.83,33.85,33.79,33.83,110400.0,21.7859,21.7988,21.7602,21.7859,110400.0
2013-07-10 13:35:00,33.83,33.84,33.78,33.81,108200.0,21.7859,21.7924,21.7537,21.7731,108200.0
2013-07-10 13:40:00,33.81,33.86,33.8,33.82,78700.0,21.7731,21.8053,21.7666,21.7795,78700.0
2013-07-10 13:45:00,33.82,33.91,33.81,33.89,123200.0,21.7795,21.8375,21.7731,21.8246,123200.0
2013-07-10 13:50:00,33.9,33.91,33.85,33.86,70400.0,21.831,21.8375,21.7988,21.8053,70400.0
2013-07-10 13:55:00,33.85,33.87,33.8,33.82,53200.0,21.7988,21.8117,21.7666,21.7795,53200.0
2013-07-10 14:00:00,33.82,33.99,33.82,33.91,211000.0,21.7795,21.889,21.7795,21.8375,211000.0
2013-07-10 14:05:00,33.92,33.94,33.77,33.78,156400.0,21.8439,21.8568,21.7473,21.7537,156400.0
2013-07-10 14:10:00,33.77,33.79,33.69,33.73,98500.0,21.7473,21.7602,21.6958,21.7215,98500.0
2013-07-10 14:15:00,33.74,33.81,33.74,33.76,103500.0,21.728,21.7731,21.728,21.7409,103500.0
2013-07-10 14:20:00,33.76,33.81,33.72,33.73,68900.0,21.7409,21.7731,21.7151,21.7215,68900.0
2013-07-10 14:25:00,33.73,33.75,33.56,33.57,196300.0,21.7215,21.7344,21.6121,21.6185,196300.0
2013-07-10 14:30:00,33.58,33.62,33.57,33.6,138400.0,21.6249,21.6507,21.6185,21.6378,138400.0
2013-07-10 14:35:00,33.6,33.61,33.5,33.54,155900.0,21.6378,21.6443,21.5734,21.5992,155900.0
2013-07-10 14:40:00,33.53,33.59,33.51,33.58,71900.0,21.5927,21.6314,21.5799,21.6249,71900.0
2013-07-10 14:45:00,33.58,33.59,33.44,33.46,128600.0,21.6249,21.6314,21.5348,21.5477,128600.0
2013-07-10 14:50:00,33.45,33.54,33.45,33.5,68700.0,21.5412,21.5992,21.5412,21.5734,68700.0
2013-07-10 14:55:00,33.5,33.54,33.48,33.5,66800.0,21.5734,21.5992,21.5605,21.5734,66800.0
2013-07-10 15:00:00,33.5,33.55,33.5,33.51,271600.0,21.5734,21.6056,21.5734,21.5799,271600.0
2013-07-10 15:05:00,33.5,33.51,33.41,33.41,94900.0,21.5734,21.5799,21.5155,21.5155,94900.0
2013-07-10 15:10:00,33.41,33.49,33.4,33.47,218100.0,21.5155,21.567,21.509,21.5541,218100.0
2013-07-10 15:15:00,33.46,33.48,33.42,33.42,75800.0,21.5477,21.5605,21.5219,21.5219,75800.0
2013-07-10 15:20:00,33.42,33.44,33.4,33.4,76100.0,21.5219,21.5348,21.509,21.509,76100.0
2013-07-10 15:25:00,33.4,33.53,33.4,33.44,137800.0,21.509,21.5927,21.509,21.5348,137800.0
2013-07-10 15:30:00,33.44,33.51,33.42,33.45,152000.0,21.5348,21.5799,21.5219,21.5412,152000.0
2013-07-10 15:35:00,33.45,33.5,33.42,33.5,87900.0,21.5412,21.5734,21.5219,21.5734,87900.0
2013-07-10 15:40:00,33.5,33.54,33.45,33.48,139000.0,21.5734,21.5992,21.5412,21.5605,139000.0
2013-07-10 15:45:00,33.47,33.49,33.44,33.46,199900.0,21.5541,21.567,21.5348,21.5477,199900.0
2013-07-10 15:50:00,33.47,33.53,33.46,33.51,210900.0,21.5541,21.5927,21.5477,21.5799,210900.0
2013-07-10 15:55:00,33.52,33.57,33.52,33.56,278200.0,21.5863,21.6185,21.5863,21.6121,278200.0
2013-07-11 09:30:00,34.12,34.19,34.0,34.02,291500.0,21.9727,22.0178,21.8954,21.9083,291500.0
2013-07-11 09:35:00,34.01,34.03,33.78,33.86,254200.0,21.9019,21.9147,21.7537,21.8053,254200.0
2013-07-11 09:40:00,33.86,33.92,33.79,33.79,138000.0,21.8053,21.8439,21.7602,21.7602,138000.0
2013-07-11 09:45:00,33.8,33.83,33.75,33.81,124000.0,21.7666,21.7859,21.7344,21.7731,124000.0
2013-07-11 09:50:00,33.8,33.84,33.73,33.8,116500.0,21.7666,21.7924,21.7215,21.7666,116500.0
2013-07-11 09:55:00,33.81,33.82,33.75,33.75,88500.0,21.7731,21.7795,21.7344,21.7344,88500.0
2013-07-11 10:00:00,33.76,33.81,33.75,33.77,109000.0,21.7409,21.7731,21.7344,21.7473,109000.0
2013-07-11 10:05:00,33.78,33.94,33.77,33.88,102900.0,21.7537,21.8568,21.7473,21.8181,102900.0
2013-07-11 10:10:00,33.87,33.9,33.85,33.88,50600.0,21.8117,21.831,21.7988,21.8181,50600.0
2013-07-11 10:15:00,33.88,33.93,33.86,33.88,50100.0,21.8181,21.8503,21.8053,21.8181,50100.0
2013-07-11 10:20:00,33.88,33.91,33.86,33.87,57600.0,21.8181,21.8375,21.8053,21.8117,57600.0
2013-07-11 10:25:00,33.86,33.89,33.86,33.87,96700.0,21.8053,21.8246,21.8053,21.8117,96700.0
2013-07-11 10:30:00,33.87,33.88,33.78,33.79,88000.0,21.8117,21.8181,21.7537,21.7602,88000.0
2013-07-11 10:35:00,33.8,33.8,33.74,33.76,89300.0,21.7666,21.7666,21.728,21.7409,89300.0
2013-07-11 10:40:00,33.76,33.8,33.74,33.76,60800.0,21.7409,21.7666,21.728,21.7409,60800.0
2013-07-11 10:45:00,33.76,33.78,33.73,33.78,45200.0,21.7409,21.7537,21.7215,21.7537,45200.0
2013-07-11 10:50:00,33.78,33.8,33.71,33.73,110300.0,21.7537,21.7666,21.7087,21.7215,110300.0
2013-07-11 10:55:00,33.74,33.75,33.69,33.7,170900.0,21.728,21.7344,21.6958,21.7022,170900.0
2013-07-11 11:00:00,33.71,33.75,33.68,33.69,84600.0,21.7087,21.7344,21.6893,21.6958,84600.0
2013-07-11 11:05:00,33.69,33.7,33.65,33.66,95400.0,21.6958,21.7022,21.67,21.6765,95400.0
2013-07-11 11:10:00,33.67,33.77,33.67,33.74,125300.0,21.6829,21.7473,21.6829,21.728,125300.0
2013-07-11 11:15:00,33.73,33.76,33.71,33.73,70000.0,21.7215,21.7409,21.7087,21.7215,70000.0
2013-07-11 11:20:00,33.72,33.73,33.65,33.69,82900.0,21.7151,21.7215,21.67,21.6958,82900.0
2013-07-11 11:25:00,33.69,33.7,33.64,33.64,69800.0,21.6958,21.7022,21.6636,21.6636,69800.0
2013-07-11 11:30:00,33.65,33.66,33.62,33.65,100800.0,21.67,21.6765,21.6507,21.67,100800.0
2013-07-11 11:35:00,33.64,33.68,33.63,33.67,58800.0,21.6636,21.6893,21.6571,21.6829,58800.0
2013-07-11 11:40:00,33.67,33.85,33.66,33.85,126500.0,21.6829,21.7988,21.6765,21.7988,126500.0
2013-07-11 11:45:00,33.85,33.94,33.85,33.87,111200.0,21.7988,21.8568,21.7988,21.8117,111200.0
2013-07-11 11:50:00,33.86,33.86,33.81,33.83,57600.0,21.8053,21.8053,21.7731,21.7859,57600.0
2013-07-11 11:55:00,33.84,33.95,33.84,33.94,105100.0,21.7924,21.8632,21.7924,21.8568,105100.0
2013-07-11 12:00:00,33.95,33.95,33.88,33.93,95000.0,21.8632,21.8632,21.8181,21.8503,95000.0
2013-07-11 12:05:00,33.93,33.99,33.89,33.89,86200.0,21.8503,21.889,21.8246,21.8246,86200.0
2013-07-11 12:10:00,33.9,33.9,33.85,33.87,64700.0,21.831,21.831,21.7988,21.8117,64700.0
2013-07-11 12:15:00,33.88,33.97,33.87,33.97,50200.0,21.8181,21.8761,21.8117,21.8761,50200.0
2013-07-11 12:20:00,33.97,34.0,33.96,33.99,93000.0,21.8761,21.8954,21.8697,21.889,93000.0
2013-07-11 12:25:00,34.0,34.07,33.99,34.07,77300.0,21.8954,21.9405,21.889,21.9405,77300.0
2013-07-11 12:30:00,34.06,34.15,34.05,34.14,164800.0,21.9341,21.992,21.9276,21.9856,164800.0
2013-07-11 12:35:00,34.14,34.15,34.12,34.12,80500.0,21.9856,21.992,21.9727,21.9727,80500.0
2013-07-11 12:40:00,34.12,34.12,34.01,34.02,115000.0,21.9727,21.9727,21.9019,21.9083,115000.0
2013-07-11 12:45:00,34.02,34.06,34.01,34.06,63500.0,21.9083,21.9341,21.9019,21.9341,63500.0
2013-07-11 12:50:00,34.06,34.12,34.05,34.12,34600.0,21.9341,21.9727,21.9276,21.9727,34600.0
2013-07-11 12:55:00,34.12,34.13,34.01,34.01,34800.0,21.9727,21.9791,21.9019,21.9019,34800.0
2013-07-11 13:00:00,34.01,34.05,34.0,34.05,53000.0,21.9019,21.9276,21.8954,21.9276,53000.0
2013-07-11 13:05:00,34.06,34.1,34.06,34.07,43700.0,21.9341,21.9598,21.9341,21.9405,43700.0
2013-07-11 13:10:00,34.08,34.11,34.07,34.11,45000.0,21.9469,21.9663,21.9405,21.9663,45000.0
2013-07-11 13:15:00,34.1,34.13,34.1,34.12,45700.0,21.9598,21.9791,21.9598,21.9727,45700.0
2013-07-11 13:20:00,34.13,34.17,34.12,34.16,118900.0,21.9791,22.0049,21.9727,21.9985,118900.0
2013-07-11 13:25:00,34.17,34.23,34.16,34.22,198300.0,22.0049,22.0435,21.9985,22.0371,198300.0
2013-07-11 13:30:00,34.22,34.22,34.14,34.18,187300.0,22.0371,22.0371,21.9856,22.0113,187300.0
2013-07-11 13:35:00,34.18,34.18,34.07,34.15,116100.0,22.0113,22.0113,21.9405,21.992,116100.0
2013-07-11 13:40:00,34.15,34.16,34.03,34.05,105200.0,21.992,21.9985,21.9147,21.9276,105200.0
2013-07-11 13:45:00,34.05,34.07,34.05,34.06,69900.0,21.9276,21.9405,21.9276,21.9341,69900.0
2013-07-11 13:50:00,34.05,34.07,33.98,33.98,142000.0,21.9276,21.9405,21.8825,21.8825,142000.0
2013-07-11 13:55:00,33.99,34.15,33.98,34.15,95500.0,21.889,21.992,21.8825,21.992,95500.0
2013-07-11 14:00:00,34.14,34.2,34.14,34.17,98900.0,21.9856,22.0242,21.9856,22.0049,98900.0
2013-07-11 14:05:00,34.16,34.2,34.16,34.2,59700.0,21.9985,22.0242,21.9985,22.0242,59700.0
2013-07-11 14:10:00,34.2,34.2,34.13,34.14,48600.0,22.0242,22.0242,21.9791,21.9856,48600.0
2013-07-11 14:15:00,34.14,34.24,34.14,34.24,63000.0,21.9856,22.05,21.9856,22.05,63000.0
2013-07-11 14:20:00,34.24,34.29,34.21,34.29,67800.0,22.05,22.0822,22.0307,22.0822,67800.0
2013-07-11 14:25:00,34.28,34.32,34.25,34.25,71200.0,22.0757,22.1015,22.0564,22.0564,71200.0
2013-07-11 14:30:00,34.25,34.32,34.25,34.32,88800.0,22.0564,22.1015,22.0564,22.1015,88800.0
2013-07-11 14:35:00,34.32,34.36,34.28,34.34,77600.0,22.1015,22.1272,22.0757,22.1144,77600.0
2013-07-11 14:40:00,34.34,34.47,34.34,34.45,105900.0,22.1144,22.1981,22.1144,22.1852,105900.0
2013-07-11 14:45:00,34.44,34.45,34.36,34.37,115900.0,22.1788,22.1852,22.1272,22.1337,115900.0
2013-07-11 14:50:00,34.38,34.39,34.35,34.38,95400.0,22.1401,22.1466,22.1208,22.1401,95400.0
2013-07-11 14:55:00,34.39,34.39,34.35,34.37,74800.0,22.1466,22.1466,22.1208,22.1337,74800.0
2013-07-11 15:00:00,34.37,34.43,34.37,34.42,74900.0,22.1337,22.1723,22.1337,22.1659,74900.0
2013-07-11 15:05:00,34.42,34.43,34.39,34.4,89900.0,22.1659,22.1723,22.1466,22.153,89900.0
2013-07-11 15:10:00,34.39,34.44,34.39,34.44,70700.0,22.1466,22.1788,22.1466,22.1788,70700.0
2013-07-11 15:15:00,34.43,34.45,34.33,34.39,316100.0,22.1723,22.1852,22.1079,22.1466,316100.0
2013-07-11 15:20:00,34.4,34.45,34.36,34.44,224000.0,22.153,22.1852,22.1272,22.1788,224000.0
2013-07-11 15:25:00,34.45,34.5,34.41,34.48,238500.0,22.1852,22.2174,22.1594,22.2045,238500.0
2013-07-11 15:30:00,34.47,34.51,34.42,34.47,266600.0,22.1981,22.2238,22.1659,22.1981,266600.0
2013-07-11 15:35:00,34.47,34.51,34.46,34.5,138500.0,22.1981,22.2238,22.1916,22.2174,138500.0
2013-07-11 15:40:00,34.5,34.51,34.48,34.5,193900.0,22.2174,22.2238,22.2045,22.2174,193900.0
2013-07-11 15:45:00,34.5,34.55,34.48,34.51,207100.0,22.2174,22.2496,22.2045,22.2238,207100.0
2013-07-11 15:50:00,34.51,34.6,34.49,34.58,348400.0,22.2238,22.2818,22.211,22.2689,348400.0
2013-07-11 15:55:00,34.58,34.63,34.53,34.53,569700.0,22.2689,22.3011,22.2367,22.2367,569700.0
2013-07-12 09:30:00,33.77,34.68,33.6,34.65,1291500.0,21.7473,22.3333,21.6378,22.314,1291500.0
2013-07-12 09:35:00,34.66,34.94,34.39,34.88,920900.0,22.3204,22.5008,22.1466,22.4621,920900.0
2013-07-12 09:40:00,34.86,35.19,34.82,34.92,1036500.0,22.4492,22.6618,22.4235,22.4879,1036500.0
2013-07-12 09:45:00,34.93,34.99,34.58,34.84,522000.0,22.4943,22.533,22.2689,22.4364,522000.0
2013-07-12 09:50:00,34.85,35.26,34.85,35.18,439200.0,22.4428,22.7068,22.4428,22.6553,439200.0
2013-07-12 09:55:00,35.18,35.32,34.98,35.18,333900.0,22.6553,22.7455,22.5265,22.6553,333900.0
2013-07-12 10:00:00,35.18,35.2,34.84,34.98,372100.0,22.6553,22.6682,22.4364,22.5265,372100.0
2013-07-12 10:05:00,34.99,35.16,34.91,35.0,344500.0,22.533,22.6424,22.4814,22.5394,344500.0
2013-07-12 10:10:00,35.0,35.09,34.93,34.96,285900.0,22.5394,22.5974,22.4943,22.5136,285900.0
2013-07-12 10:15:00,34.97,35.16,34.94,35.14,261900.0,22.5201,22.6424,22.5008,22.6296,261900.0
2013-07-12 10:20:00,35.15,35.48,35.08,35.48,367900.0,22.636,22.8485,22.5909,22.8485,367900.0
2013-07-12 10:25:00,35.48,35.58,35.38,35.55,311300.0,22.8485,22.9129,22.7841,22.8936,311300.0
2013-07-12 10:30:00,35.55,35.74,35.51,35.62,460400.0,22.8936,23.0159,22.8678,22.9387,460400.0
2013-07-12 10:35:00,35.63,35.83,35.56,35.83,269300.0,22.9451,23.0739,22.9,23.0739,269300.0
2013-07-12 10:40:00,35.84,36.11,35.8,36.08,375500.0,23.0803,23.2542,23.0546,23.2349,375500.0
2013-07-12 10:45:00,36.06,36.18,35.88,35.89,395200.0,23.222,23.2993,23.1061,23.1125,395200.0
2013-07-12 10:50:00,35.88,36.0,35.77,35.79,212400.0,23.1061,23.1834,23.0353,23.0481,212400.0
2013-07-12 10:55:00,35.79,35.94,35.69,35.76,187900.0,23.0481,23.1447,22.9837,23.0288,187900.0
2013-07-12 11:00:00,35.77,35.9,35.76,35.88,174800.0,23.0353,23.119,23.0288,23.1061,174800.0
2013-07-12 11:05:00,35.88,35.89,35.57,35.59,162000.0,23.1061,23.1125,22.9065,22.9193,162000.0
2013-07-12 11:10:00,35.59,35.72,35.51,35.72,215300.0,22.9193,23.0031,22.8678,23.0031,215300.0
2013-07-12 11:15:00,35.71,35.88,35.69,35.69,164700.0,22.9966,23.1061,22.9837,22.9837,164700.0
2013-07-12 11:20:00,35.69,35.94,35.68,35.84,148500.0,22.9837,23.1447,22.9773,23.0803,148500.0
2013-07-12 11:25:00,35.84,35.85,35.68,35.7,103800.0,23.0803,23.0868,22.9773,22.9902,103800.0
2013-07-12 11:30:00,35.7,35.8,35.69,35.78,90300.0,22.9902,23.0546,22.9837,23.0417,90300.0
2013-07-12 11:35:00,35.77,35.83,35.66,35.67,120100.0,23.0353,23.0739,22.9644,22.9709,120100.0
2013-07-12 11:40:00,35.66,35.67,35.54,35.54,110500.0,22.9644,22.9709,22.8871,22.8871,110500.0
2013-07-12 11:45:00,35.54,35.55,35.42,35.46,218700.0,22.8871,22.8936,22.8099,22.8356,218700.0
2013-07-12 11:50:00,35.46,35.46,35.3,35.45,197200.0,22.8356,22.8356,22.7326,22.8292,197200.0
2013-07-12 11:55:00,35.44,35.56,35.39,35.5,154400.0,22.8227,22.9,22.7906,22.8614,154400.0
2013-07-12 12:00:00,35.49,35.67,35.48,35.5,188500.0,22.8549,22.9709,22.8485,22.8614,188500.0
2013-07-12 12:05:00,35.5,35.5,35.37,35.37,159700.0,22.8614,22.8614,22.7777,22.7777,159700.0
2013-07-12 12:10:00,35.37,35.44,35.3,35.32,141900.0,22.7777,22.8227,22.7326,22.7455,141900.0
2013-07-12 12:15:00,35.31,35.4,35.29,35.38,73600.0,22.739,22.797,22.7262,22.7841,73600.0
2013-07-12 12:20:00,35.38,35.42,35.3,35.36,77600.0,22.7841,22.8099,22.7326,22.7712,77600.0
2013-07-12 12:25:00,35.36,35.39,35.32,35.34,83900.0,22.7712,22.7906,22.7455,22.7584,83900.0
2013-07-12 12:30:00,35.33,35.43,35.33,35.42,134700.0,22.7519,22.8163,22.7519,22.8099,134700.0
2013-07-12 12:35:00,35.42,35.52,35.41,35.5,113800.0,22.8099,22.8743,22.8034,22.8614,113800.0
2013-07-12 12:40:00,35.5,35.51,35.41,35.42,112400.0,22.8614,22.8678,22.8034,22.8099,112400.0
2013-07-12 12:45:00,35.42,35.42,35.33,35.37,92900.0,22.8099,22.8099,22.7519,22.7777,92900.0
2013-07-12 12:50:00,35.37,35.38,35.35,35.36,33900.0,22.7777,22.7841,22.7648,22.7712,33900.0
2013-07-12 12:55:00,35.36,35.45,35.35,35.44,86800.0,22.7712,22.8292,22.7648,22.8227,86800.0
2013-07-12 13:00:00,35.43,35.45,35.33,35.35,87900.0,22.8163,22.8292,22.7519,22.7648,87900.0
2013-07-12 13:05:00,35.36,35.43,35.34,35.42,42500.0,22.7712,22.8163,22.7584,22.8099,42500.0
2013-07-12 13:10:00,35.42,35.46,35.4,35.41,57100.0,22.8099,22.8356,22.797,22.8034,57100.0
2013-07-12 13:15:00,35.42,35.46,35.38,35.38,69100.0,22.8099,22.8356,22.7841,22.7841,69100.0
2013-07-12 13:20:00,35.37,35.4,35.32,35.38,88900.0,22.7777,22.797,22.7455,22.7841,88900.0
2013-07-12 13:25:00,35.38,35.44,35.37,35.43,42600.0,22.7841,22.8227,22.7777,22.8163,42600.0
2013-07-12 13:30:00,35.43,35.55,35.42,35.45,104600.0,22.8163,22.8936,22.8099,22.8292,104600.0
2013-07-12 13:35:00,35.45,35.47,35.37,35.45,75500.0,22.8292,22.8421,22.7777,22.8292,75500.0
2013-07-12 13:40:00,35.45,35.49,35.43,35.45,58600.0,22.8292,22.8549,22.8163,22.8292,58600.0
2013-07-12 13:45:00,35.45,35.5,35.44,35.5,71500.0,22.8292,22.8614,22.8227,22.8614,71500.0
2013-07-12 13:50:00,35.5,35.57,35.45,35.48,121000.0,22.8614,22.9065,22.8292,22.8485,121000.0
2013-07-12 13:55:00,35.48,35.48,35.4,35.45,83100.0,22.8485,22.8485,22.797,22.8292,83100.0
2013-07-12 14:00:00,35.46,35.65,35.45,35.65,120500.0,22.8356,22.958,22.8292,22.958,120500.0
2013-07-12 14:05:00,35.65,35.72,35.55,35.59,228000.0,22.958,23.0031,22.8936,22.9193,228000.0
2013-07-12 14:10:00,35.58,35.6,35.52,35.59,89600.0,22.9129,22.9258,22.8743,22.9193,89600.0
2013-07-12 14:15:00,35.58,35.67,35.58,35.64,89700.0,22.9129,22.9709,22.9129,22.9515,89700.0
2013-07-12 14:20:00,35.64,35.7,35.63,35.69,86100.0,22.9515,22.9902,22.9451,22.9837,86100.0
2013-07-12 14:25:00,35.7,35.77,35.68,35.73,112400.0,22.9902,23.0353,22.9773,23.0095,112400.0
2013-07-12 14:30:00,35.73,35.75,35.69,35.69,70000.0,23.0095,23.0224,22.9837,22.9837,70000.0
2013-07-12 14:35:00,35.69,35.72,35.63,35.72,74200.0,22.9837,23.0031,22.9451,23.0031,74200.0
2013-07-12 14:40:00,35.71,35.75,35.69,35.7,82500.0,22.9966,23.0224,22.9837,22.9902,82500.0
2013-07-12 14:45:00,35.71,35.79,35.69,35.78,95900.0,22.9966,23.0481,22.9837,23.0417,95900.0
2013-07-12 14:50:00,35.78,35.87,35.75,35.85,86700.0,23.0417,23.0997,23.0224,23.0868,86700.0
2013-07-12 14:55:00,35.84,35.89,35.8,35.8,129000.0,23.0803,23.1125,23.0546,23.0546,129000.0
2013-07-12 15:00:00,35.81,35.81,35.74,35.81,71900.0,23.061,23.061,23.0159,23.061,71900.0
2013-07-12 15:05:00,35.81,35.83,35.71,35.73,104900.0,23.061,23.0739,22.9966,23.0095,104900.0
2013-07-12 15:10:00,35.73,35.85,35.73,35.85,78300.0,23.0095,23.0868,23.0095,23.0868,78300.0
2013-07-12 15:15:00,35.85,35.89,35.81,35.83,96200.0,23.0868,23.1125,23.061,23.0739,96200.0
2013-07-12 15:20:00,35.83,35.88,35.79,35.8,189700.0,23.0739,23.1061,23.0481,23.0546,189700.0
2013-07-12 15:25:00,35.8,35.82,35.73,35.77,143300.0,23.0546,23.0675,23.0095,23.0353,143300.0
2013-07-12 15:30:00,35.77,35.82,35.75,35.76,149400.0,23.0353,23.0675,23.0224,23.0288,149400.0
2013-07-12 15:35:00,35.76,35.78,35.73,35.77,134500.0,23.0288,23.0417,23.0095,23.0353,134500.0
2013-07-12 15:40:00,35.77,35.86,35.76,35.79,189800.0,23.0353,23.0932,23.0288,23.0481,189800.0
2013-07-12 15:45:00,35.8,35.88,35.8,35.87,222200.0,23.0546,23.1061,23.0546,23.0997,222200.0
2013-07-12 15:50:00,35.87,35.88,35.83,35.86,284500.0,23.0997,23.1061,23.0739,23.0932,284500.0
2013-07-12 15:55:00,35.86,35.88,35.8,35.86,483600.0,23.0932,23.1061,23.0546,23.0932,483600.0
2013-07-15 09:30:00,35.94,36.05,35.67,35.73,234900.0,23.1447,23.2156,22.9709,23.0095,234900.0
2013-07-15 09:35:00,35.72,35.73,35.39,35.41,150100.0,23.0031,23.0095,22.7906,22.8034,150100.0
2013-07-15 09:40:00,35.41,35.59,35.28,35.43,163400.0,22.8034,22.9193,22.7197,22.8163,163400.0
2013-07-15 09:45:00,35.43,35.43,35.24,35.25,141200.0,22.8163,22.8163,22.694,22.7004,141200.0
2013-07-15 09:50:00,35.25,35.39,35.24,35.29,103500.0,22.7004,22.7906,22.694,22.7262,103500.0
2013-07-15 09:55:00,35.29,35.35,35.25,35.33,44800.0,22.7262,22.7648,22.7004,22.7519,44800.0
2013-07-15 10:00:00,35.33,35.33,35.25,35.25,70700.0,22.7519,22.7519,22.7004,22.7004,70700.0
2013-07-15 10:05:00,35.25,35.48,35.25,35.42,96000.0,22.7004,22.8485,22.7004,22.8099,96000.0
2013-07-15 10:10:00,35.42,35.43,35.34,35.36,63100.0,22.8099,22.8163,22.7584,22.7712,63100.0
2013-07-15 10:15:00,35.35,35.42,35.34,35.39,84200.0,22.7648,22.8099,22.7584,22.7906,84200.0
2013-07-15 10:20:00,35.4,35.49,35.37,35.45,75700.0,22.797,22.8549,22.7777,22.8292,75700.0
2013-07-15 10:25:00,35.43,35.52,35.41,35.52,55600.0,22.8163,22.8743,22.8034,22.8743,55600.0
2013-07-15 10:30:00,35.52,35.52,35.39,35.44,76800.0,22.8743,22.8743,22.7906,22.8227,76800.0
2013-07-15 10:35:00,35.44,35.54,35.39,35.49,62700.0,22.8227,22.8871,22.7906,22.8549,62700.0
2013-07-15 10:40:00,35.49,35.64,35.47,35.63,43800.0,22.8549,22.9515,22.8421,22.9451,43800.0
2013-07-15 10:45:00,35.63,35.7,35.58,35.58,79100.0,22.9451,22.9902,22.9129,22.9129,79100.0
2013-07-15 10:50:00,35.58,35.67,35.55,35.67,33400.0,22.9129,22.9709,22.8936,22.9709,33400.0
2013-07-15 10:55:00,35.67,35.68,35.57,35.59,45000.0,22.9709,22.9773,22.9065,22.9193,45000.0
2013-07-15 11:00:00,35.59,35.59,35.44,35.53,62100.0,22.9193,22.9193,22.8227,22.8807,62100.0
2013-07-15 11:05:00,35.53,35.6,35.52,35.59,33700.0,22.8807,22.9258,22.8743,22.9193,33700.0
2013-07-15 11:10:00,35.59,35.62,35.56,35.58,29500.0,22.9193,22.9387,22.9,22.9129,29500.0
2013-07-15 11:15:00,35.57,35.61,35.53,35.59,82900.0,22.9065,22.9322,22.8807,22.9193,82900.0
2013-07-15 11:20:00,35.6,35.64,35.59,35.6,64100.0,22.9258,22.9515,22.9193,22.9258,64100.0
2013-07-15 11:25:00,35.58,35.66,35.57,35.64,65000.0,22.9129,22.9644,22.9065,22.9515,65000.0
2013-07-15 11:30:00,35.64,35.68,35.62,35.68,35800.0,22.9515,22.9773,22.9387,22.9773,35800.0
2013-07-15 11:35:00,35.69,35.75,35.67,35.73,45500.0,22.9837,23.0224,22.9709,23.0095,45500.0
2013-07-15 11:40:00,35.73,35.77,35.72,35.75,73700.0,23.0095,23.0353,23.0031,23.0224,73700.0
2013-07-15 11:45:00,35.75,35.8,35.73,35.74,34600.0,23.0224,23.0546,23.0095,23.0159,34600.0
2013-07-15 11:50:00,35.74,35.83,35.74,35.83,48200.0,23.0159,23.0739,23.0159,23.0739,48200.0
2013-07-15 11:55:00,35.83,35.89,35.8,35.89,66800.0,23.0739,23.1125,23.0546,23.1125,66800.0
2013-07-15 12:00:00,35.88,35.89,35.77,35.77,57000.0,23.1061,23.1125,23.0353,23.0353,57000.0
2013-07-15 12:05:00,35.77,35.77,35.69,35.71,69600.0,23.0353,23.0353,22.9837,22.9966,69600.0
2013-07-15 12:10:00,35.71,35.79,35.7,35.71,44200.0,22.9966,23.0481,22.9902,22.9966,44200.0
2013-07-15 12:15:00,35.71,35.81,35.71,35.8,23900.0,22.9966,23.061,22.9966,23.0546,23900.0
2013-07-15 12:20:00,35.81,35.82,35.74,35.74,36100.0,23.061,23.0675,23.0159,23.0159,36100.0
2013-07-15 12:25:00,35.74,35.76,35.7,35.76,11500.0,23.0159,23.0288,22.9902,23.0288,11500.0
2013-07-15 12:30:00,35.75,35.81,35.75,35.8,26000.0,23.0224,23.061,23.0224,23.0546,26000.0
2013-07-15 12:35:00,35.8,35.8,35.66,35.67,62500.0,23.0546,23.0546,22.9644,22.9709,62500.0
2013-07-15 12:40:00,35.69,35.69,35.67,35.67,7400.0,22.9837,22.9837,22.9709,22.9709,7400.0
2013-07-15 12:45:00,35.67,35.68,35.6,35.62,29900.0,22.9709,22.9773,22.9258,22.9387,29900.0
2013-07-15 12:50:00,35.63,35.64,35.62,35.64,15100.0,22.9451,22.9515,22.9387,22.9515,15100.0
2013-07-15 12:55:00,35.64,35.65,35.52,35.53,104900.0,22.9515,22.958,22.8743,22.8807,104900.0
2013-07-15 13:00:00,35.53,35.6,35.52,35.6,38200.0,22.8807,22.9258,22.8743,22.9258,38200.0
2013-07-15 13:05:00,35.6,35.64,35.57,35.57,35500.0,22.9258,22.9515,22.9065,22.9065,35500.0
2013-07-15 13:10:00,35.57,35.57,35.53,35.53,25400.0,22.9065,22.9065,22.8807,22.8807,25400.0
2013-07-15 13:15:00,35.54,35.6,35.53,35.55,28700.0,22.8871,22.9258,22.8807,22.8936,28700.0
2013-07-15 13:20:00,35.55,35.55,35.46,35.47,40600.0,22.8936,22.8936,22.8356,22.8421,40600.0
2013-07-15 13:25:00,35.46,35.49,35.43,35.44,49600.0,22.8356,22.8549,22.8163,22.8227,49600.0
2013-07-15 13:30:00,35.44,35.47,35.43,35.43,25700.0,22.8227,22.8421,22.8163,22.8163,25700.0
2013-07-15 13:35:00,35.43,35.48,35.41,35.47,34200.0,22.8163,22.8485,22.8034,22.8421,34200.0
2013-07-15 13:40:00,35.48,35.52,35.47,35.51,40700.0,22.8485,22.8743,22.8421,22.8678,40700.0
2013-07-15 13:45:00,35.52,35.56,35.48,35.54,78400.0,22.8743,22.9,22.8485,22.8871,78400.0
2013-07-15 13:50:00,35.54,35.54,35.48,35.49,69800.0,22.8871,22.8871,22.8485,22.8549,69800.0
2013-07-15 13:55:00,35.5,35.52,35.48,35.52,45700.0,22.8614,22.8743,22.8485,22.8743,45700.0
2013-07-15 14:00:00,35.52,35.55,35.49,35.49,38200.0,22.8743,22.8936,22.8549,22.8549,38200.0
2013-07-15 14:05:00,35.49,35.5,35.42,35.45,47000.0,22.8549,22.8614,22.8099,22.8292,47000.0
2013-07-15 14:10:00,35.45,35.48,35.44,35.47,81600.0,22.8292,22.8485,22.8227,22.8421,81600.0
2013-07-15 14:15:00,35.46,35.46,35.41,35.45,38700.0,22.8356,22.8356,22.8034,22.8292,38700.0
2013-07-15 14:20:00,35.44,35.46,35.4,35.42,58900.0,22.8227,22.8356,22.797,22.8099,58900.0
2013-07-15 14:25:00,35.42,35.43,35.36,35.37,83000.0,22.8099,22.8163,22.7712,22.7777,83000.0
2013-07-15 14:30:00,35.37,35.38,35.34,35.38,59600.0,22.7777,22.7841,22.7584,22.7841,59600.0
2013-07-15 14:35:00,35.38,35.41,35.37,35.41,50300.0,22.7841,22.8034,22.7777,22.8034,50300.0
2013-07-15 14:40:00,35.41,35.43,35.39,35.42,49600.0,22.8034,22.8163,22.7906,22.8099,49600.0
2013-07-15 14:45:00,35.43,35.45,35.38,35.39,39400.0,22.8163,22.8292,22.7841,22.7906,39400.0
2013-07-15 14:50:00,35.38,35.4,35.35,35.35,66400.0,22.7841,22.797,22.7648,22.7648,66400.0
2013-07-15 14:55:00,35.35,35.4,35.35,35.37,46700.0,22.7648,22.797,22.7648,22.7777,46700.0
2013-07-15 15:00:00,35.38,35.39,35.37,35.37,21400.0,22.7841,22.7906,22.7777,22.7777,21400.0
2013-07-15 15:05:00,35.38,35.43,35.38,35.42,45200.0,22.7841,22.8163,22.7841,22.8099,45200.0
2013-07-15 15:10:00,35.43,35.43,35.37,35.37,62000.0,22.8163,22.8163,22.7777,22.7777,62000.0
2013-07-15 15:15:00,35.38,35.41,35.37,35.4,34100.0,22.7841,22.8034,22.7777,22.797,34100.0
2013-07-15 15:20:00,35.41,35.43,35.4,35.41,53400.0,22.8034,22.8163,22.797,22.8034,53400.0
2013-07-15 15:25:00,35.42,35.44,35.41,35.43,74100.0,22.8099,22.8227,22.8034,22.8163,74100.0
2013-07-15 15:30:00,35.42,35.45,35.42,35.45,72300.0,22.8099,22.8292,22.8099,22.8292,72300.0
2013-07-15 15:35:00,35.44,35.45,35.38,35.42,132100.0,22.8227,22.8292,22.7841,22.8099,132100.0
2013-07-15 15:40:00,35.41,35.44,35.39,35.43,135400.0,22.8034,22.8227,22.7906,22.8163,135400.0
2013-07-15 15:45:00,35.43,35.43,35.39,35.42,88400.0,22.8163,22.8163,22.7906,22.8099,88400.0
2013-07-15 15:50:00,35.43,35.43,35.36,35.36,212800.0,22.8163,22.8163,22.7712,22.7712,212800.0
2013-07-15 15:55:00,35.37,35.38,35.35,35.37,342000.0,22.7777,22.7841,22.7648,22.7777,342000.0
2013-07-16 09:30:00,35.31,35.34,35.02,35.07,221800.0,22.739,22.7584,22.5523,22.5845,221800.0
2013-07-16 09:35:00,35.07,35.31,35.02,35.13,123300.0,22.5845,22.739,22.5523,22.6231,123300.0
2013-07-16 09:40:00,35.15,35.17,35.01,35.02,115500.0,22.636,22.6489,22.5458,22.5523,115500.0
2013-07-16 09:45:00,35.02,35.04,34.87,34.92,104500.0,22.5523,22.5652,22.4557,22.4879,104500.0
2013-07-16 09:50:00,34.91,35.05,34.79,35.04,127000.0,22.4814,22.5716,22.4042,22.5652,127000.0
2013-07-16 09:55:00,35.05,35.2,35.01,35.2,126800.0,22.5716,22.6682,22.5458,22.6682,126800.0
2013-07-16 10:00:00,35.21,35.25,35.06,35.1,51200.0,22.6746,22.7004,22.578,22.6038,51200.0
2013-07-16 10:05:00,35.09,35.2,35.04,35.13,94100.0,22.5974,22.6682,22.5652,22.6231,94100.0
2013-07-16 10:10:00,35.14,35.3,35.09,35.1,146600.0,22.6296,22.7326,22.5974,22.6038,146600.0
2013-07-16 10:15:00,35.08,35.09,34.99,35.04,177300.0,22.5909,22.5974,22.533,22.5652,177300.0
2013-07-16 10:20:00,35.04,35.1,34.9,35.0,84000.0,22.5652,22.6038,22.475,22.5394,84000.0
2013-07-16 10:25:00,35.0,35.0,34.86,34.9,60000.0,22.5394,22.5394,22.4492,22.475,60000.0
2013-07-16 10:30:00,34.89,34.93,34.87,34.91,71900.0,22.4686,22.4943,22.4557,22.4814,71900.0
2013-07-16 10:35:00,34.92,34.98,34.85,34.95,117300.0,22.4879,22.5265,22.4428,22.5072,117300.0
2013-07-16 10:40:00,34.94,35.08,34.93,35.05,70600.0,22.5008,22.5909,22.4943,22.5716,70600.0
2013-07-16 10:45:00,35.06,35.08,34.98,35.0,42500.0,22.578,22.5909,22.5265,22.5394,42500.0
2013-07-16 10:50:00,35.0,35.0,34.87,34.87,69300.0,22.5394,22.5394,22.4557,22.4557,69300.0
2013-07-16 10:55:00,34.87,34.96,34.85,34.96,87100.0,22.4557,22.5136,22.4428,22.5136,87100.0
2013-07-16 11:00:00,34.96,34.98,34.85,34.85,60100.0,22.5136,22.5265,22.4428,22.4428,60100.0
2013-07-16 11:05:00,34.85,34.86,34.82,34.84,83300.0,22.4428,22.4492,22.4235,22.4364,83300.0
2013-07-16 11:10:00,34.84,34.87,34.74,34.78,142100.0,22.4364,22.4557,22.372,22.3977,142100.0
2013-07-16 11:15:00,34.78,34.85,34.77,34.85,82200.0,22.3977,22.4428,22.3913,22.4428,82200.0
2013-07-16 11:20:00,34.84,34.92,34.84,34.86,105700.0,22.4364,22.4879,22.4364,22.4492,105700.0
2013-07-16 11:25:00,34.86,34.9,34.84,34.88,93000.0,22.4492,22.475,22.4364,22.4621,93000.0
2013-07-16 11:30:00,34.87,34.92,34.84,34.92,97100.0,22.4557,22.4879,22.4364,22.4879,97100.0
2013-07-16 11:35:00,34.91,34.92,34.87,34.89,39800.0,22.4814,22.4879,22.4557,22.4686,39800.0
2013-07-16 11:40:00,34.89,34.9,34.81,34.82,50800.0,22.4686,22.475,22.417,22.4235,50800.0
2013-07-16 11:45:00,34.82,34.83,34.77,34.8,61100.0,22.4235,22.4299,22.3913,22.4106,61100.0
2013-07-16 11:50:00,34.81,34.82,34.75,34.75,103700.0,22.417,22.4235,22.3784,22.3784,103700.0
2013-07-16 11:55:00,34.75,34.81,34.75,34.79,60200.0,22.3784,22.417,22.3784,22.4042,60200.0
2013-07-16 12:00:00,34.79,34.85,34.78,34.84,63700.0,22.4042,22.4428,22.3977,22.4364,63700.0
2013-07-16 12:05:00,34.85,34.94,34.84,34.94,54100.0,22.4428,22.5008,22.4364,22.5008,54100.0
2013-07-16 12:10:00,34.93,34.94,34.8,34.81,69100.0,22.4943,22.5008,22.4106,22.417,69100.0
2013-07-16 12:15:00,34.8,34.91,34.78,34.89,87600.0,22.4106,22.4814,22.3977,22.4686,87600.0
2013-07-16 12:20:00,34.89,34.98,34.88,34.97,52100.0,22.4686,22.5265,22.4621,22.5201,52100.0
2013-07-16 12:25:00,34.97,35.02,34.95,34.95,74900.0,22.5201,22.5523,22.5072,22.5072,74900.0
2013-07-16 12:30:00,34.94,34.99,34.92,34.98,95100.0,22.5008,22.533,22.4879,22.5265,95100.0
2013-07-16 12:35:00,34.97,35.05,34.97,34.98,87000.0,22.5201,22.5716,22.5201,22.5265,87000.0
2013-07-16 12:40:00,34.99,34.99,34.88,34.91,124500.0,22.533,22.533,22.4621,22.4814,124500.0
2013-07-16 12:45:00,34.91,34.91,34.86,34.91,80400.0,22.4814,22.4814,22.4492,22.4814,80400.0
2013-07-16 12:50:00,34.91,34.94,34.89,34.89,92200.0,22.4814,22.5008,22.4686,22.4686,92200.0
2013-07-16 12:55:00,34.9,34.92,34.79,34.8,44700.0,22.475,22.4879,22.4042,22.4106,44700.0
2013-07-16 13:00:00,34.8,34.8,34.7,34.77,98900.0,22.4106,22.4106,22.3462,22.3913,98900.0
2013-07-16 13:05:00,34.76,34.77,34.7,34.72,74400.0,22.3848,22.3913,22.3462,22.3591,74400.0
2013-07-16 13:10:00,34.72,34.73,34.66,34.73,70500.0,22.3591,22.3655,22.3204,22.3655,70500.0
2013-07-16 13:15:00,34.73,34.74,34.67,34.7,46300.0,22.3655,22.372,22.3269,22.3462,46300.0
2013-07-16 13:20:00,34.7,34.73,34.64,34.65,69100.0,22.3462,22.3655,22.3076,22.314,69100.0
2013-07-16 13:25:00,34.66,34.66,34.45,34.47,284100.0,22.3204,22.3204,22.1852,22.1981,284100.0
2013-07-16 13:30:00,34.48,34.62,34.45,34.62,78800.0,22.2045,22.2947,22.1852,22.2947,78800.0
2013-07-16 13:35:00,34.63,34.79,34.61,34.78,61900.0,22.3011,22.4042,22.2882,22.3977,61900.0
2013-07-16 13:40:00,34.78,34.85,34.75,34.77,82100.0,22.3977,22.4428,22.3784,22.3913,82100.0
2013-07-16 13:45:00,34.77,34.78,34.71,34.71,43300.0,22.3913,22.3977,22.3526,22.3526,43300.0
2013-07-16 13:50:00,34.7,34.72,34.65,34.72,35400.0,22.3462,22.3591,22.314,22.3591,35400.0
2013-07-16 13:55:00,34.72,34.79,34.72,34.79,45100.0,22.3591,22.4042,22.3591,22.4042,45100.0
2013-07-16 14:00:00,34.79,34.83,34.73,34.83,55200.0,22.4042,22.4299,22.3655,22.4299,55200.0
2013-07-16 14:05:00,34.83,34.94,34.83,34.93,53100.0,22.4299,22.5008,22.4299,22.4943,53100.0
2013-07-16 14:10:00,34.93,34.94,34.83,34.85,78900.0,22.4943,22.5008,22.4299,22.4428,78900.0
2013-07-16 14:15:00,34.86,34.87,34.83,34.86,17900.0,22.4492,22.4557,22.4299,22.4492,17900.0
2013-07-16 14:20:00,34.86,34.86,34.82,34.84,40300.0,22.4492,22.4492,22.4235,22.4364,40300.0
2013-07-16 14:25:00,34.84,34.87,34.82,34.82,22900.0,22.4364,22.4557,22.4235,22.4235,22900.0
2013-07-16 14:30:00,34.82,34.88,34.82,34.84,46000.0,22.4235,22.4621,22.4235,22.4364,46000.0
2013-07-16 14:35:00,34.84,34.84,34.82,34.83,19500.0,22.4364,22.4364,22.4235,22.4299,19500.0
2013-07-16 14:40:00,34.83,34.88,34.82,34.86,32100.0,22.4299,22.4621,22.4235,22.4492,32100.0
2013-07-16 14:45:00,34.86,34.93,34.85,34.9,144500.0,22.4492,22.4943,22.4428,22.475,144500.0
2013-07-16 14:50:00,34.9,34.91,34.85,34.87,97200.0,22.475,22.4814,22.4428,22.4557,97200.0
2013-07-16 14:55:00,34.87,34.88,34.8,34.82,43900.0,22.4557,22.4621,22.4106,22.4235,43900.0
2013-07-16 15:00:00,34.81,34.83,34.75,34.81,54600.0,22.417,22.4299,22.3784,22.417,54600.0
2013-07-16 15:05:00,34.8,34.83,34.79,34.81,49300.0,22.4106,22.4299,22.4042,22.417,49300.0
2013-07-16 15:10:00,34.82,34.85,34.78,34.79,49100.0,22.4235,22.4428,22.3977,22.4042,49100.0
2013-07-16 15:15:00,34.79,34.83,34.78,34.82,90700.0,22.4042,22.4299,22.3977,22.4235,90700.0
2013-07-16 15:20:00,34.82,34.83,34.79,34.83,57400.0,22.4235,22.4299,22.4042,22.4299,57400.0
2013-07-16 15:25:00,34.82,34.83,34.79,34.8,43000.0,22.4235,22.4299,22.4042,22.4106,43000.0
2013-07-16 15:30:00,34.8,34.83,34.8,34.81,84900.0,22.4106,22.4299,22.4106,22.417,84900.0
2013-07-16 15:35:00,34.8,34.81,34.72,34.72,68500.0,22.4106,22.417,22.3591,22.3591,68500.0
2013-07-16 15:40:00,34.72,34.8,34.72,34.76,188500.0,22.3591,22.4106,22.3591,22.3848,188500.0
2013-07-16 15:45:00,34.75,34.78,34.73,34.76,180100.0,22.3784,22.3977,22.3655,22.3848,180100.0
2013-07-16 15:50:00,34.76,34.77,34.73,34.73,210400.0,22.3848,22.3913,22.3655,22.3655,210400.0
2013-07-16 15:55:00,34.73,34.78,34.71,34.78,460400.0,22.3655,22.3977,22.3526,22.3977,460400.0
2013-07-17 09:30:00,35.2,35.2,35.05,35.16,232600.0,22.6682,22.6682,22.5716,22.6424,232600.0
2013-07-17 09:35:00,35.16,35.18,35.07,35.13,120200.0,22.6424,22.6553,22.5845,22.6231,120200.0
2013-07-17 09:40:00,35.14,35.33,35.14,35.31,102700.0,22.6296,22.7519,22.6296,22.739,102700.0
2013-07-17 09:45:00,35.29,35.33,35.2,35.2,90100.0,22.7262,22.7519,22.6682,22.6682,90100.0
2013-07-17 09:50:00,35.19,35.19,35.04,35.14,151700.0,22.6618,22.6618,22.5652,22.6296,151700.0
2013-07-17 09:55:00,35.14,35.18,35.05,35.09,108200.0,22.6296,22.6553,22.5716,22.5974,108200.0
2013-07-17 10:00:00,35.09,35.26,35.08,35.18,108100.0,22.5974,22.7068,22.5909,22.6553,108100.0
2013-07-17 10:05:00,35.17,35.23,35.11,35.13,69400.0,22.6489,22.6875,22.6102,22.6231,69400.0
2013-07-17 10:10:00,35.14,35.22,35.12,35.18,52200.0,22.6296,22.6811,22.6167,22.6553,52200.0
2013-07-17 10:15:00,35.18,35.23,35.15,35.16,72500.0,22.6553,22.6875,22.636,22.6424,72500.0
2013-07-17 10:20:00,35.17,35.23,35.15,35.19,74700.0,22.6489,22.6875,22.636,22.6618,74700.0
2013-07-17 10:25:00,35.2,35.3,35.19,35.23,85500.0,22.6682,22.7326,22.6618,22.6875,85500.0
2013-07-17 10:30:00,35.23,35.25,35.1,35.1,114800.0,22.6875,22.7004,22.6038,22.6038,114800.0
2013-07-17 10:35:00,35.1,35.19,35.01,35.01,168200.0,22.6038,22.6618,22.5458,22.5458,168200.0
2013-07-17 10:40:00,35.01,35.1,35.0,35.07,120500.0,22.5458,22.6038,22.5394,22.5845,120500.0
2013-07-17 10:45:00,35.07,35.07,34.96,35.04,125100.0,22.5845,22.5845,22.5136,22.5652,125100.0
2013-07-17 10:50:00,35.04,35.11,35.0,35.02,218000.0,22.5652,22.6102,22.5394,22.5523,218000.0
2013-07-17 10:55:00,35.02,35.14,34.99,35.14,69200.0,22.5523,22.6296,22.533,22.6296,69200.0
2013-07-17 11:00:00,35.15,35.19,35.12,35.18,46800.0,22.636,22.6618,22.6167,22.6553,46800.0
2013-07-17 11:05:00,35.18,35.2,35.14,35.17,120300.0,22.6553,22.6682,22.6296,22.6489,120300.0
2013-07-17 11:10:00,35.16,35.16,35.04,35.05,136500.0,22.6424,22.6424,22.5652,22.5716,136500.0
2013-07-17 11:15:00,35.05,35.09,34.98,35.0,107500.0,22.5716,22.5974,22.5265,22.5394,107500.0
2013-07-17 11:20:00,34.99,35.02,34.93,34.93,119300.0,22.533,22.5523,22.4943,22.4943,119300.0
2013-07-17 11:25:00,34.93,34.97,34.86,34.94,198400.0,22.4943,22.5201,22.4492,22.5008,198400.0
2013-07-17 11:30:00,34.94,34.97,34.89,34.95,115700.0,22.5008,22.5201,22.4686,22.5072,115700.0
2013-07-17 11:35:00,34.95,34.95,34.88,34.89,86500.0,22.5072,22.5072,22.4621,22.4686,86500.0
2013-07-17 11:40:00,34.89,34.91,34.85,34.86,143700.0,22.4686,22.4814,22.4428,22.4492,143700.0
2013-07-17 11:45:00,34.86,34.87,34.82,34.85,134500.0,22.4492,22.4557,22.4235,22.4428,134500.0
2013-07-17 11:50:00,34.85,34.85,34.74,34.75,170600.0,22.4428,22.4428,22.372,22.3784,170600.0
2013-07-17 11:55:00,34.74,34.78,34.74,34.76,58900.0,22.372,22.3977,22.372,22.3848,58900.0
2013-07-17 12:00:00,34.76,34.77,34.69,34.71,130000.0,22.3848,22.3913,22.3398,22.3526,130000.0
2013-07-17 12:05:00,34.7,34.82,34.7,34.82,47400.0,22.3462,22.4235,22.3462,22.4235,47400.0
2013-07-17 12:10:00,34.82,34.87,34.8,34.85,71800.0,22.4235,22.4557,22.4106,22.4428,71800.0
2013-07-17 12:15:00,34.85,34.91,34.81,34.9,59300.0,22.4428,22.4814,22.417,22.475,59300.0
2013-07-17 12:20:00,34.91,34.93,34.86,34.9,54400.0,22.4814,22.4943,22.4492,22.475,54400.0
2013-07-17 12:25:00,34.9,34.91,34.86,34.9,24700.0,22.475,22.4814,22.4492,22.475,24700.0
2013-07-17 12:30:00,34.91,34.96,34.9,34.95,28600.0,22.4814,22.5136,22.475,22.5072,28600.0
2013-07-17 12:35:00,34.95,34.98,34.94,34.96,53200.0,22.5072,22.5265,22.5008,22.5136,53200.0
2013-07-17 12:40:00,34.97,34.97,34.93,34.95,55500.0,22.5201,22.5201,22.4943,22.5072,55500.0
2013-07-17 12:45:00,34.95,34.97,34.91,34.96,56800.0,22.5072,22.5201,22.4814,22.5136,56800.0
2013-07-17 12:50:00,34.96,34.98,34.94,34.94,39300.0,22.5136,22.5265,22.5008,22.5008,39300.0
2013-07-17 12:55:00,34.95,34.95,34.88,34.9,90800.0,22.5072,22.5072,22.4621,22.475,90800.0
2013-07-17 13:00:00,34.9,34.95,34.9,34.95,58700.0,22.475,22.5072,22.475,22.5072,58700.0
2013-07-17 13:05:00,34.95,34.99,34.89,34.99,202000.0,22.5072,22.533,22.4686,22.533,202000.0
2013-07-17 13:10:00,34.98,35.02,34.96,35.01,64100.0,22.5265,22.5523,22.5136,22.5458,64100.0
2013-07-17 13:15:00,35.0,35.02,34.98,35.0,45700.0,22.5394,22.5523,22.5265,22.5394,45700.0
2013-07-17 13:20:00,35.01,35.02,34.98,35.02,67100.0,22.5458,22.5523,22.5265,22.5523,67100.0
2013-07-17 13:25:00,35.01,35.02,34.96,34.99,69900.0,22.5458,22.5523,22.5136,22.533,69900.0
2013-07-17 13:30:00,34.99,35.0,34.96,34.97,47100.0,22.533,22.5394,22.5136,22.5201,47100.0
2013-07-17 13:35:00,34.96,35.01,34.95,35.01,24300.0,22.5136,22.5458,22.5072,22.5458,24300.0
2013-07-17 13:40:00,35.01,35.02,34.99,35.01,52500.0,22.5458,22.5523,22.533,22.5458,52500.0
2013-07-17 13:45:00,35.01,35.01,34.98,34.98,56700.0,22.5458,22.5458,22.5265,22.5265,56700.0
2013-07-17 13:50:00,34.99,34.99,34.96,34.97,24700.0,22.533,22.533,22.5136,22.5201,24700.0
2013-07-17 13:55:00,34.98,35.02,34.97,35.0,60100.0,22.5265,22.5523,22.5201,22.5394,60100.0
2013-07-17 14:00:00,35.0,35.02,34.99,35.0,35100.0,22.5394,22.5523,22.533,22.5394,35100.0
2013-07-17 14:05:00,34.99,35.02,34.99,35.01,34800.0,22.533,22.5523,22.533,22.5458,34800.0
2013-07-17 14:10:00,35.01,35.06,35.0,35.04,58300.0,22.5458,22.578,22.5394,22.5652,58300.0
2013-07-17 14:15:00,35.04,35.08,35.01,35.02,43500.0,22.5652,22.5909,22.5458,22.5523,43500.0
2013-07-17 14:20:00,35.02,35.06,35.01,35.05,57000.0,22.5523,22.578,22.5458,22.5716,57000.0
2013-07-17 14:25:00,35.05,35.1,35.05,35.09,47300.0,22.5716,22.6038,22.5716,22.5974,47300.0
2013-07-17 14:30:00,35.09,35.09,35.0,35.01,60700.0,22.5974,22.5974,22.5394,22.5458,60700.0
2013-07-17 14:35:00,35.0,35.03,35.0,35.01,30300.0,22.5394,22.5587,22.5394,22.5458,30300.0
2013-07-17 14:40:00,35.02,35.03,34.96,35.01,82300.0,22.5523,22.5587,22.5136,22.5458,82300.0
2013-07-17 14:45:00,35.0,35.01,34.95,34.98,29400.0,22.5394,22.5458,22.5072,22.5265,29400.0
2013-07-17 14:50:00,34.98,35.08,34.97,35.08,46800.0,22.5265,22.5909,22.5201,22.5909,46800.0
2013-07-17 14:55:00,35.08,35.11,35.03,35.03,55400.0,22.5909,22.6102,22.5587,22.5587,55400.0
2013-07-17 15:00:00,35.03,35.08,35.02,35.08,25300.0,22.5587,22.5909,22.5523,22.5909,25300.0
2013-07-17 15:05:00,35.07,35.09,35.05,35.07,29100.0,22.5845,22.5974,22.5716,22.5845,29100.0
2013-07-17 15:10:00,35.08,35.09,35.02,35.05,36800.0,22.5909,22.5974,22.5523,22.5716,36800.0
2013-07-17 15:15:00,35.04,35.07,34.99,35.07,35800.0,22.5652,22.5845,22.533,22.5845,35800.0
2013-07-17 15:20:00,35.07,35.09,35.06,35.09,20800.0,22.5845,22.5974,22.578,22.5974,20800.0
2013-07-17 15:25:00,35.09,35.11,35.08,35.09,36100.0,22.5974,22.6102,22.5909,22.5974,36100.0
2013-07-17 15:30:00,35.09,35.11,35.05,35.05,119400.0,22.5974,22.6102,22.5716,22.5716,119400.0
2013-07-17 15:35:00,35.05,35.11,35.05,35.07,101500.0,22.5716,22.6102,22.5716,22.5845,101500.0
2013-07-17 15:40:00,35.07,35.1,35.06,35.09,55400.0,22.5845,22.6038,22.578,22.5974,55400.0
2013-07-17 15:45:00,35.09,35.12,35.06,35.07,95800.0,22.5974,22.6167,22.578,22.5845,95800.0
2013-07-17 15:50:00,35.07,35.1,35.07,35.09,87300.0,22.5845,22.6038,22.5845,22.5974,87300.0
2013-07-17 15:55:00,35.09,35.12,35.08,35.1,206900.0,22.5974,22.6167,22.5909,22.6038,206900.0
2013-07-18 09:30:00,35.21,35.25,35.15,35.16,150100.0,22.6746,22.7004,22.636,22.6424,150100.0
2013-07-18 09:35:00,35.15,35.35,35.06,35.34,98300.0,22.636,22.7648,22.578,22.7584,98300.0
2013-07-18 09:40:00,35.34,35.44,35.3,35.43,97000.0,22.7584,22.8227,22.7326,22.8163,97000.0
2013-07-18 09:45:00,35.43,35.51,35.34,35.5,91900.0,22.8163,22.8678,22.7584,22.8614,91900.0
2013-07-18 09:50:00,35.49,35.5,35.24,35.26,84800.0,22.8549,22.8614,22.694,22.7068,84800.0
2013-07-18 09:55:00,35.25,35.49,35.25,35.44,115900.0,22.7004,22.8549,22.7004,22.8227,115900.0
2013-07-18 10:00:00,35.44,35.47,35.35,35.35,96100.0,22.8227,22.8421,22.7648,22.7648,96100.0
2013-07-18 10:05:00,35.35,35.36,35.18,35.26,134500.0,22.7648,22.7712,22.6553,22.7068,134500.0
2013-07-18 10:10:00,35.25,35.28,35.21,35.23,66200.0,22.7004,22.7197,22.6746,22.6875,66200.0
2013-07-18 10:15:00,35.23,35.27,35.12,35.16,149800.0,22.6875,22.7133,22.6167,22.6424,149800.0
2013-07-18 10:20:00,35.16,35.21,35.02,35.03,97100.0,22.6424,22.6746,22.5523,22.5587,97100.0
2013-07-18 10:25:00,35.04,35.08,34.93,34.93,110400.0,22.5652,22.5909,22.4943,22.4943,110400.0
2013-07-18 10:30:00,34.94,34.99,34.9,34.99,143600.0,22.5008,22.533,22.475,22.533,143600.0
2013-07-18 10:35:00,34.98,35.01,34.94,34.95,83000.0,22.5265,22.5458,22.5008,22.5072,83000.0
2013-07-18 10:40:00,34.96,34.96,34.88,34.95,159700.0,22.5136,22.5136,22.4621,22.5072,159700.0
2013-07-18 10:45:00,34.95,34.95,34.81,34.82,66100.0,22.5072,22.5072,22.417,22.4235,66100.0
2013-07-18 10:50:00,34.82,34.9,34.79,34.84,168100.0,22.4235,22.475,22.4042,22.4364,168100.0
2013-07-18 10:55:00,34.82,34.98,34.82,34.92,68200.0,22.4235,22.5265,22.4235,22.4879,68200.0
2013-07-18 11:00:00,34.94,35.06,34.93,35.02,140600.0,22.5008,22.578,22.4943,22.5523,140600.0
2013-07-18 11:05:00,35.02,35.07,34.98,35.07,70300.0,22.5523,22.5845,22.5265,22.5845,70300.0
2013-07-18 11:10:00,35.08,35.11,35.05,35.09,74600.0,22.5909,22.6102,22.5716,22.5974,74600.0
2013-07-18 11:15:00,35.09,35.11,34.95,34.99,143700.0,22.5974,22.6102,22.5072,22.533,143700.0
2013-07-18 11:20:00,34.99,35.01,34.91,34.92,90500.0,22.533,22.5458,22.4814,22.4879,90500.0
2013-07-18 11:25:00,34.92,34.92,34.71,34.76,215400.0,22.4879,22.4879,22.3526,22.3848,215400.0
2013-07-18 11:30:00,34.76,34.9,34.76,34.9,81500.0,22.3848,22.475,22.3848,22.475,81500.0
2013-07-18 11:35:00,34.9,34.91,34.86,34.91,38200.0,22.475,22.4814,22.4492,22.4814,38200.0
2013-07-18 11:40:00,34.9,34.98,34.9,34.91,119800.0,22.475,22.5265,22.475,22.4814,119800.0
2013-07-18 11:45:00,34.91,34.93,34.85,34.86,38100.0,22.4814,22.4943,22.4428,22.4492,38100.0
2013-07-18 11:50:00,34.86,34.87,34.75,34.76,76800.0,22.4492,22.4557,22.3784,22.3848,76800.0
2013-07-18 11:55:00,34.75,34.82,34.72,34.78,78700.0,22.3784,22.4235,22.3591,22.3977,78700.0
2013-07-18 12:00:00,34.78,34.86,34.74,34.84,80300.0,22.3977,22.4492,22.372,22.4364,80300.0
2013-07-18 12:05:00,34.84,34.92,34.82,34.83,85800.0,22.4364,22.4879,22.4235,22.4299,85800.0
2013-07-18 12:10:00,34.82,34.84,34.81,34.81,24200.0,22.4235,22.4364,22.417,22.417,24200.0
2013-07-18 12:15:00,34.81,34.82,34.74,34.75,68700.0,22.417,22.4235,22.372,22.3784,68700.0
2013-07-18 12:20:00,34.75,34.78,34.72,34.72,65800.0,22.3784,22.3977,22.3591,22.3591,65800.0
2013-07-18 12:25:00,34.71,34.72,34.64,34.64,159300.0,22.3526,22.3591,22.3076,22.3076,159300.0
2013-07-18 12:30:00,34.65,34.65,34.6,34.61,84100.0,22.314,22.314,22.2818,22.2882,84100.0
2013-07-18 12:35:00,34.62,34.69,34.61,34.67,149700.0,22.2947,22.3398,22.2882,22.3269,149700.0
2013-07-18 12:40:00,34.67,34.69,34.66,34.66,28600.0,22.3269,22.3398,22.3204,22.3204,28600.0
2013-07-18 12:45:00,34.67,34.73,34.67,34.7,65000.0,22.3269,22.3655,22.3269,22.3462,65000.0
2013-07-18 12:50:00,34.71,34.72,34.65,34.67,60000.0,22.3526,22.3591,22.314,22.3269,60000.0
2013-07-18 12:55:00,34.68,34.68,34.63,34.66,46000.0,22.3333,22.3333,22.3011,22.3204,46000.0
2013-07-18 13:00:00,34.66,34.72,34.64,34.72,61400.0,22.3204,22.3591,22.3076,22.3591,61400.0
2013-07-18 13:05:00,34.71,34.71,34.64,34.64,74700.0,22.3526,22.3526,22.3076,22.3076,74700.0
2013-07-18 13:10:00,34.65,34.69,34.63,34.69,141900.0,22.314,22.3398,22.3011,22.3398,141900.0
2013-07-18 13:15:00,34.68,34.69,34.57,34.62,141400.0,22.3333,22.3398,22.2625,22.2947,141400.0
2013-07-18 13:20:00,34.61,34.62,34.43,34.44,292600.0,22.2882,22.2947,22.1723,22.1788,292600.0
2013-07-18 13:25:00,34.44,34.61,34.44,34.61,70300.0,22.1788,22.2882,22.1788,22.2882,70300.0
2013-07-18 13:30:00,34.61,34.72,34.6,34.72,121200.0,22.2882,22.3591,22.2818,22.3591,121200.0
2013-07-18 13:35:00,34.72,34.76,34.68,34.69,82800.0,22.3591,22.3848,22.3333,22.3398,82800.0
2013-07-18 13:40:00,34.69,34.69,34.61,34.61,46500.0,22.3398,22.3398,22.2882,22.2882,46500.0
2013-07-18 13:45:00,34.61,34.62,34.53,34.53,83200.0,22.2882,22.2947,22.2367,22.2367,83200.0
2013-07-18 13:50:00,34.53,34.55,34.48,34.5,88900.0,22.2367,22.2496,22.2045,22.2174,88900.0
2013-07-18 13:55:00,34.5,34.57,34.5,34.53,105500.0,22.2174,22.2625,22.2174,22.2367,105500.0
2013-07-18 14:00:00,34.54,34.58,34.49,34.55,122600.0,22.2432,22.2689,22.211,22.2496,122600.0
2013-07-18 14:05:00,34.55,34.58,34.48,34.48,150200.0,22.2496,22.2689,22.2045,22.2045,150200.0
2013-07-18 14:10:00,34.48,34.5,34.41,34.44,103900.0,22.2045,22.2174,22.1594,22.1788,103900.0
2013-07-18 14:15:00,34.44,34.46,34.41,34.45,62700.0,22.1788,22.1916,22.1594,22.1852,62700.0
2013-07-18 14:20:00,34.46,34.53,34.45,34.5,55800.0,22.1916,22.2367,22.1852,22.2174,55800.0
2013-07-18 14:25:00,34.51,34.52,34.5,34.52,38100.0,22.2238,22.2303,22.2174,22.2303,38100.0
2013-07-18 14:30:00,34.52,34.57,34.51,34.54,70800.0,22.2303,22.2625,22.2238,22.2432,70800.0
2013-07-18 14:35:00,34.53,34.55,34.5,34.52,73000.0,22.2367,22.2496,22.2174,22.2303,73000.0
2013-07-18 14:40:00,34.52,34.55,34.5,34.51,61200.0,22.2303,22.2496,22.2174,22.2238,61200.0
2013-07-18 14:45:00,34.51,34.52,34.46,34.47,51600.0,22.2238,22.2303,22.1916,22.1981,51600.0
2013-07-18 14:50:00,34.46,34.47,34.44,34.45,105300.0,22.1916,22.1981,22.1788,22.1852,105300.0
2013-07-18 14:55:00,34.45,34.47,34.41,34.43,66900.0,22.1852,22.1981,22.1594,22.1723,66900.0
2013-07-18 15:00:00,34.43,34.43,34.33,34.34,154600.0,22.1723,22.1723,22.1079,22.1144,154600.0
2013-07-18 15:05:00,34.34,34.35,34.33,34.35,89000.0,22.1144,22.1208,22.1079,22.1208,89000.0
2013-07-18 15:10:00,34.35,34.35,34.29,34.29,72400.0,22.1208,22.1208,22.0822,22.0822,72400.0
2013-07-18 15:15:00,34.28,34.33,34.28,34.31,148500.0,22.0757,22.1079,22.0757,22.095,148500.0
2013-07-18 15:20:00,34.32,34.36,34.24,34.35,353500.0,22.1015,22.1272,22.05,22.1208,353500.0
2013-07-18 15:25:00,34.36,34.38,34.3,34.3,82600.0,22.1272,22.1401,22.0886,22.0886,82600.0
2013-07-18 15:30:00,34.3,34.36,34.25,34.25,187800.0,22.0886,22.1272,22.0564,22.0564,187800.0
2013-07-18 15:35:00,34.26,34.27,34.21,34.26,146700.0,22.0629,22.0693,22.0307,22.0629,146700.0
2013-07-18 15:40:00,34.26,34.28,34.18,34.19,168400.0,22.0629,22.0757,22.0113,22.0178,168400.0
2013-07-18 15:45:00,34.19,34.28,34.17,34.28,229700.0,22.0178,22.0757,22.0049,22.0757,229700.0
2013-07-18 15:50:00,34.27,34.28,34.19,34.2,293300.0,22.0693,22.0757,22.0178,22.0242,293300.0
2013-07-18 15:55:00,34.19,34.23,34.18,34.22,552200.0,22.0178,22.0435,22.0113,22.0371,552200.0
2013-07-19 09:30:00,34.45,34.45,34.13,34.13,455200.0,22.1852,22.1852,21.9791,21.9791,455200.0
2013-07-19 09:35:00,34.14,34.38,34.11,34.28,126000.0,21.9856,22.1401,21.9663,22.0757,126000.0
2013-07-19 09:40:00,34.29,34.45,34.27,34.34,101100.0,22.0822,22.1852,22.0693,22.1144,101100.0
2013-07-19 09:45:00,34.34,34.41,34.33,34.4,80500.0,22.1144,22.1594,22.1079,22.153,80500.0
2013-07-19 09:50:00,34.4,34.41,34.3,34.38,155500.0,22.153,22.1594,22.0886,22.1401,155500.0
2013-07-19 09:55:00,34.38,34.5,34.33,34.36,99600.0,22.1401,22.2174,22.1079,22.1272,99600.0
2013-07-19 10:00:00,34.38,34.5,34.33,34.5,90900.0,22.1401,22.2174,22.1079,22.2174,90900.0
2013-07-19 10:05:00,34.49,34.49,34.27,34.36,175600.0,22.211,22.211,22.0693,22.1272,175600.0
2013-07-19 10:10:00,34.36,34.51,34.35,34.51,79900.0,22.1272,22.2238,22.1208,22.2238,79900.0
2013-07-19 10:15:00,34.52,34.55,34.46,34.54,68400.0,22.2303,22.2496,22.1916,22.2432,68400.0
2013-07-19 10:20:00,34.54,34.57,34.51,34.56,89600.0,22.2432,22.2625,22.2238,22.256,89600.0
2013-07-19 10:25:00,34.55,34.55,34.42,34.52,95200.0,22.2496,22.2496,22.1659,22.2303,95200.0
2013-07-19 10:30:00,34.51,34.84,34.5,34.83,195800.0,22.2238,22.4364,22.2174,22.4299,195800.0
2013-07-19 10:35:00,34.84,34.85,34.61,34.67,118800.0,22.4364,22.4428,22.2882,22.3269,118800.0
2013-07-19 10:40:00,34.68,34.68,34.53,34.61,42800.0,22.3333,22.3333,22.2367,22.2882,42800.0
2013-07-19 10:45:00,34.61,34.66,34.59,34.6,47600.0,22.2882,22.3204,22.2754,22.2818,47600.0
2013-07-19 10:50:00,34.6,34.72,34.59,34.7,43800.0,22.2818,22.3591,22.2754,22.3462,43800.0
2013-07-19 10:55:00,34.71,34.77,34.71,34.74,65200.0,22.3526,22.3913,22.3526,22.372,65200.0
2013-07-19 11:00:00,34.73,34.75,34.68,34.69,75000.0,22.3655,22.3784,22.3333,22.3398,75000.0
2013-07-19 11:05:00,34.68,34.7,34.58,34.65,65600.0,22.3333,22.3462,22.2689,22.314,65600.0
2013-07-19 11:10:00,34.65,34.66,34.6,34.64,149600.0,22.314,22.3204,22.2818,22.3076,149600.0
2013-07-19 11:15:00,34.64,34.66,34.62,34.63,43400.0,22.3076,22.3204,22.2947,22.3011,43400.0
2013-07-19 11:20:00,34.64,34.75,34.64,34.75,38000.0,22.3076,22.3784,22.3076,22.3784,38000.0
2013-07-19 11:25:00,34.75,34.78,34.69,34.7,64300.0,22.3784,22.3977,22.3398,22.3462,64300.0
2013-07-19 11:30:00,34.7,34.72,34.62,34.64,81900.0,22.3462,22.3591,22.2947,22.3076,81900.0
2013-07-19 11:35:00,34.64,34.72,34.64,34.71,22600.0,22.3076,22.3591,22.3076,22.3526,22600.0
2013-07-19 11:40:00,34.71,34.71,34.6,34.64,65900.0,22.3526,22.3526,22.2818,22.3076,65900.0
2013-07-19 11:45:00,34.63,34.68,34.62,34.65,51900.0,22.3011,22.3333,22.2947,22.314,51900.0
2013-07-19 11:50:00,34.64,34.66,34.61,34.62,34000.0,22.3076,22.3204,22.2882,22.2947,34000.0
2013-07-19 11:55:00,34.61,34.63,34.6,34.62,22100.0,22.2882,22.3011,22.2818,22.2947,22100.0
2013-07-19 12:00:00,34.62,34.64,34.58,34.6,37100.0,22.2947,22.3076,22.2689,22.2818,37100.0
2013-07-19 12:05:00,34.59,34.63,34.58,34.61,31900.0,22.2754,22.3011,22.2689,22.2882,31900.0
2013-07-19 12:10:00,34.61,34.61,34.58,34.58,16500.0,22.2882,22.2882,22.2689,22.2689,16500.0
2013-07-19 12:15:00,34.59,34.67,34.58,34.65,136700.0,22.2754,22.3269,22.2689,22.314,136700.0
2013-07-19 12:20:00,34.66,34.71,34.65,34.7,29300.0,22.3204,22.3526,22.314,22.3462,29300.0
2013-07-19 12:25:00,34.71,34.71,34.66,34.67,25100.0,22.3526,22.3526,22.3204,22.3269,25100.0
2013-07-19 12:30:00,34.66,34.71,34.66,34.7,41300.0,22.3204,22.3526,22.3204,22.3462,41300.0
2013-07-19 12:35:00,34.7,34.72,34.66,34.72,101100.0,22.3462,22.3591,22.3204,22.3591,101100.0
2013-07-19 12:40:00,34.71,34.72,34.59,34.61,45000.0,22.3526,22.3591,22.2754,22.2882,45000.0
2013-07-19 12:45:00,34.61,34.61,34.58,34.58,27400.0,22.2882,22.2882,22.2689,22.2689,27400.0
2013-07-19 12:50:00,34.6,34.61,34.59,34.61,26200.0,22.2818,22.2882,22.2754,22.2882,26200.0
2013-07-19 12:55:00,34.61,34.63,34.6,34.6,15800.0,22.2882,22.3011,22.2818,22.2818,15800.0
2013-07-19 13:00:00,34.61,34.62,34.6,34.61,26300.0,22.2882,22.2947,22.2818,22.2882,26300.0
2013-07-19 13:05:00,34.61,34.64,34.59,34.64,47100.0,22.2882,22.3076,22.2754,22.3076,47100.0
2013-07-19 13:10:00,34.63,34.68,34.62,34.65,39900.0,22.3011,22.3333,22.2947,22.314,39900.0
2013-07-19 13:15:00,34.65,34.66,34.59,34.61,64700.0,22.314,22.3204,22.2754,22.2882,64700.0
2013-07-19 13:20:00,34.6,34.6,34.5,34.5,80000.0,22.2818,22.2818,22.2174,22.2174,80000.0
2013-07-19 13:25:00,34.5,34.5,34.4,34.42,49200.0,22.2174,22.2174,22.153,22.1659,49200.0
2013-07-19 13:30:00,34.41,34.5,34.41,34.5,36700.0,22.1594,22.2174,22.1594,22.2174,36700.0
2013-07-19 13:35:00,34.49,34.51,34.48,34.5,24700.0,22.211,22.2238,22.2045,22.2174,24700.0
2013-07-19 13:40:00,34.5,34.52,34.49,34.51,26800.0,22.2174,22.2303,22.211,22.2238,26800.0
2013-07-19 13:45:00,34.51,34.51,34.5,34.5,11800.0,22.2238,22.2238,22.2174,22.2174,11800.0
2013-07-19 13:50:00,34.51,34.52,34.5,34.52,44400.0,22.2238,22.2303,22.2174,22.2303,44400.0
2013-07-19 13:55:00,34.52,34.53,34.47,34.48,39000.0,22.2303,22.2367,22.1981,22.2045,39000.0
2013-07-19 14:00:00,34.47,34.47,34.41,34.42,50400.0,22.1981,22.1981,22.1594,22.1659,50400.0
2013-07-19 14:05:00,34.41,34.44,34.41,34.42,81200.0,22.1594,22.1788,22.1594,22.1659,81200.0
2013-07-19 14:10:00,34.42,34.44,34.41,34.41,29500.0,22.1659,22.1788,22.1594,22.1594,29500.0
2013-07-19 14:15:00,34.42,34.49,34.41,34.49,43300.0,22.1659,22.211,22.1594,22.211,43300.0
2013-07-19 14:20:00,34.49,34.53,34.48,34.52,42400.0,22.211,22.2367,22.2045,22.2303,42400.0
2013-07-19 14:25:00,34.51,34.55,34.51,34.55,29500.0,22.2238,22.2496,22.2238,22.2496,29500.0
2013-07-19 14:30:00,34.54,34.56,34.52,34.56,39600.0,22.2432,22.256,22.2303,22.256,39600.0
2013-07-19 14:35:00,34.55,34.59,34.55,34.59,44900.0,22.2496,22.2754,22.2496,22.2754,44900.0
2013-07-19 14:40:00,34.59,34.59,34.57,34.58,39300.0,22.2754,22.2754,22.2625,22.2689,39300.0
2013-07-19 14:45:00,34.58,34.65,34.57,34.65,39800.0,22.2689,22.314,22.2625,22.314,39800.0
2013-07-19 14:50:00,34.65,34.67,34.59,34.62,79100.0,22.314,22.3269,22.2754,22.2947,79100.0
2013-07-19 14:55:00,34.62,34.62,34.59,34.59,32800.0,22.2947,22.2947,22.2754,22.2754,32800.0
2013-07-19 15:00:00,34.6,34.6,34.58,34.59,48700.0,22.2818,22.2818,22.2689,22.2754,48700.0
2013-07-19 15:05:00,34.59,34.62,34.59,34.62,31800.0,22.2754,22.2947,22.2754,22.2947,31800.0
2013-07-19 15:10:00,34.62,34.69,34.61,34.68,57100.0,22.2947,22.3398,22.2882,22.3333,57100.0
2013-07-19 15:15:00,34.68,34.72,34.68,34.71,50100.0,22.3333,22.3591,22.3333,22.3526,50100.0
2013-07-19 15:20:00,34.72,34.74,34.65,34.65,87600.0,22.3591,22.372,22.314,22.314,87600.0
2013-07-19 15:25:00,34.65,34.7,34.62,34.68,102300.0,22.314,22.3462,22.2947,22.3333,102300.0
2013-07-19 15:30:00,34.69,34.73,34.69,34.72,124800.0,22.3398,22.3655,22.3398,22.3591,124800.0
2013-07-19 15:35:00,34.72,34.72,34.67,34.67,113400.0,22.3591,22.3591,22.3269,22.3269,113400.0
2013-07-19 15:40:00,34.67,34.69,34.63,34.63,126100.0,22.3269,22.3398,22.3011,22.3011,126100.0
2013-07-19 15:45:00,34.63,34.65,34.61,34.65,197400.0,22.3011,22.314,22.2882,22.314,197400.0
2013-07-19 15:50:00,34.65,34.7,34.64,34.67,222300.0,22.314,22.3462,22.3076,22.3269,222300.0
2013-07-19 15:55:00,34.68,34.75,34.67,34.71,735300.0,22.3333,22.3784,22.3269,22.3526,735300.0
2013-07-22 09:30:00,35.0,35.06,34.8,34.82,164000.0,22.5394,22.578,22.4106,22.4235,164000.0
2013-07-22 09:35:00,34.83,34.89,34.64,34.66,144000.0,22.4299,22.4686,22.3076,22.3204,144000.0
2013-07-22 09:40:00,34.65,34.78,34.57,34.76,130400.0,22.314,22.3977,22.2625,22.3848,130400.0
2013-07-22 09:45:00,34.76,34.79,34.63,34.65,117100.0,22.3848,22.4042,22.3011,22.314,117100.0
2013-07-22 09:50:00,34.66,34.72,34.6,34.7,110300.0,22.3204,22.3591,22.2818,22.3462,110300.0
2013-07-22 09:55:00,34.71,34.82,34.67,34.76,106000.0,22.3526,22.4235,22.3269,22.3848,106000.0
2013-07-22 10:00:00,34.81,34.82,34.69,34.73,97600.0,22.417,22.4235,22.3398,22.3655,97600.0
2013-07-22 10:05:00,34.73,34.85,34.72,34.74,115300.0,22.3655,22.4428,22.3591,22.372,115300.0
2013-07-22 10:10:00,34.75,34.75,34.64,34.64,90800.0,22.3784,22.3784,22.3076,22.3076,90800.0
2013-07-22 10:15:00,34.65,34.8,34.63,34.68,74800.0,22.314,22.4106,22.3011,22.3333,74800.0
2013-07-22 10:20:00,34.68,34.76,34.59,34.74,73100.0,22.3333,22.3848,22.2754,22.372,73100.0
2013-07-22 10:25:00,34.75,34.76,34.68,34.68,45700.0,22.3784,22.3848,22.3333,22.3333,45700.0
2013-07-22 10:30:00,34.68,34.77,34.67,34.71,59500.0,22.3333,22.3913,22.3269,22.3526,59500.0
2013-07-22 10:35:00,34.71,34.75,34.7,34.75,180700.0,22.3526,22.3784,22.3462,22.3784,180700.0
2013-07-22 10:40:00,34.75,34.88,34.72,34.82,93100.0,22.3784,22.4621,22.3591,22.4235,93100.0
2013-07-22 10:45:00,34.83,34.83,34.75,34.8,52200.0,22.4299,22.4299,22.3784,22.4106,52200.0
2013-07-22 10:50:00,34.79,34.85,34.79,34.82,63100.0,22.4042,22.4428,22.4042,22.4235,63100.0
2013-07-22 10:55:00,34.82,34.83,34.73,34.76,41600.0,22.4235,22.4299,22.3655,22.3848,41600.0
2013-07-22 11:00:00,34.76,34.84,34.76,34.82,55700.0,22.3848,22.4364,22.3848,22.4235,55700.0
2013-07-22 11:05:00,34.82,34.85,34.82,34.83,83800.0,22.4235,22.4428,22.4235,22.4299,83800.0
2013-07-22 11:10:00,34.83,34.84,34.78,34.8,43400.0,22.4299,22.4364,22.3977,22.4106,43400.0
2013-07-22 11:15:00,34.81,34.85,34.79,34.8,43000.0,22.417,22.4428,22.4042,22.4106,43000.0
2013-07-22 11:20:00,34.81,34.88,34.81,34.84,47000.0,22.417,22.4621,22.417,22.4364,47000.0
2013-07-22 11:25:00,34.84,34.96,34.83,34.92,58700.0,22.4364,22.5136,22.4299,22.4879,58700.0
2013-07-22 11:30:00,34.92,34.92,34.85,34.88,142100.0,22.4879,22.4879,22.4428,22.4621,142100.0
2013-07-22 11:35:00,34.88,34.88,34.76,34.87,144900.0,22.4621,22.4621,22.3848,22.4557,144900.0
2013-07-22 11:40:00,34.86,34.89,34.78,34.78,33700.0,22.4492,22.4686,22.3977,22.3977,33700.0
2013-07-22 11:45:00,34.79,34.8,34.77,34.77,52600.0,22.4042,22.4106,22.3913,22.3913,52600.0
2013-07-22 11:50:00,34.78,34.84,34.77,34.81,45600.0,22.3977,22.4364,22.3913,22.417,45600.0
2013-07-22 11:55:00,34.8,34.82,34.8,34.82,29400.0,22.4106,22.4235,22.4106,22.4235,29400.0
2013-07-22 12:00:00,34.82,34.87,34.82,34.87,63100.0,22.4235,22.4557,22.4235,22.4557,63100.0
2013-07-22 12:05:00,34.88,34.96,34.88,34.95,48400.0,22.4621,22.5136,22.4621,22.5072,48400.0
2013-07-22 12:10:00,34.95,34.98,34.89,34.98,59500.0,22.5072,22.5265,22.4686,22.5265,59500.0
2013-07-22 12:15:00,34.99,34.99,34.88,34.95,84600.0,22.533,22.533,22.4621,22.5072,84600.0
2013-07-22 12:20:00,34.94,34.95,34.86,34.86,22700.0,22.5008,22.5072,22.4492,22.4492,22700.0
2013-07-22 12:25:00,34.85,34.87,34.84,34.86,24300.0,22.4428,22.4557,22.4364,22.4492,24300.0
2013-07-22 12:30:00,34.85,34.86,34.79,34.8,49000.0,22.4428,22.4492,22.4042,22.4106,49000.0
2013-07-22 12:35:00,34.81,34.88,34.8,34.86,28600.0,22.417,22.4621,22.4106,22.4492,28600.0
2013-07-22 12:40:00,34.85,34.85,34.79,34.8,53100.0,22.4428,22.4428,22.4042,22.4106,53100.0
2013-07-22 12:45:00,34.8,34.85,34.76,34.85,40700.0,22.4106,22.4428,22.3848,22.4428,40700.0
2013-07-22 12:50:00,34.85,34.89,34.85,34.86,20600.0,22.4428,22.4686,22.4428,22.4492,20600.0
2013-07-22 12:55:00,34.86,34.88,34.81,34.87,36800.0,22.4492,22.4621,22.417,22.4557,36800.0
2013-07-22 13:00:00,34.86,34.9,34.85,34.89,54100.0,22.4492,22.475,22.4428,22.4686,54100.0
2013-07-22 13:05:00,34.9,34.9,34.81,34.89,22100.0,22.475,22.475,22.417,22.4686,22100.0
2013-07-22 13:10:00,34.88,34.89,34.85,34.85,23800.0,22.4621,22.4686,22.4428,22.4428,23800.0
2013-07-22 13:15:00,34.86,34.86,34.8,34.81,20600.0,22.4492,22.4492,22.4106,22.417,20600.0
2013-07-22 13:20:00,34.8,34.85,34.77,34.84,41800.0,22.4106,22.4428,22.3913,22.4364,41800.0
2013-07-22 13:25:00,34.84,34.92,34.84,34.92,42800.0,22.4364,22.4879,22.4364,22.4879,42800.0
2013-07-22 13:30:00,34.92,34.99,34.92,34.96,70400.0,22.4879,22.533,22.4879,22.5136,70400.0
2013-07-22 13:35:00,34.96,34.97,34.88,34.89,42400.0,22.5136,22.5201,22.4621,22.4686,42400.0
2013-07-22 13:40:00,34.89,34.97,34.89,34.96,31600.0,22.4686,22.5201,22.4686,22.5136,31600.0
2013-07-22 13:45:00,34.95,34.97,34.95,34.95,32100.0,22.5072,22.5201,22.5072,22.5072,32100.0
2013-07-22 13:50:00,34.94,34.96,34.94,34.95,24500.0,22.5008,22.5136,22.5008,22.5072,24500.0
2013-07-22 13:55:00,34.95,35.0,34.95,34.98,36900.0,22.5072,22.5394,22.5072,22.5265,36900.0
2013-07-22 14:00:00,34.98,35.11,34.98,35.03,86400.0,22.5265,22.6102,22.5265,22.5587,86400.0
2013-07-22 14:05:00,35.04,35.07,35.01,35.01,43400.0,22.5652,22.5845,22.5458,22.5458,43400.0
2013-07-22 14:10:00,35.0,35.16,35.0,35.13,57500.0,22.5394,22.6424,22.5394,22.6231,57500.0
2013-07-22 14:15:00,35.14,35.15,35.02,35.07,70700.0,22.6296,22.636,22.5523,22.5845,70700.0
2013-07-22 14:20:00,35.08,35.19,35.07,35.14,61500.0,22.5909,22.6618,22.5845,22.6296,61500.0
2013-07-22 14:25:00,35.14,35.2,35.12,35.18,64800.0,22.6296,22.6682,22.6167,22.6553,64800.0
2013-07-22 14:30:00,35.18,35.21,35.17,35.18,49500.0,22.6553,22.6746,22.6489,22.6553,49500.0
2013-07-22 14:35:00,35.18,35.18,35.06,35.13,47600.0,22.6553,22.6553,22.578,22.6231,47600.0
2013-07-22 14:40:00,35.13,35.2,35.1,35.11,40600.0,22.6231,22.6682,22.6038,22.6102,40600.0
2013-07-22 14:45:00,35.11,35.21,35.11,35.17,47300.0,22.6102,22.6746,22.6102,22.6489,47300.0
2013-07-22 14:50:00,35.18,35.18,35.12,35.18,46700.0,22.6553,22.6553,22.6167,22.6553,46700.0
2013-07-22 14:55:00,35.17,35.23,35.17,35.23,47200.0,22.6489,22.6875,22.6489,22.6875,47200.0
2013-07-22 15:00:00,35.23,35.23,35.15,35.2,49400.0,22.6875,22.6875,22.636,22.6682,49400.0
2013-07-22 15:05:00,35.2,35.23,35.2,35.2,47400.0,22.6682,22.6875,22.6682,22.6682,47400.0
2013-07-22 15:10:00,35.21,35.24,35.16,35.19,80000.0,22.6746,22.694,22.6424,22.6618,80000.0
2013-07-22 15:15:00,35.19,35.24,35.18,35.21,108800.0,22.6618,22.694,22.6553,22.6746,108800.0
2013-07-22 15:20:00,35.2,35.28,35.2,35.28,107400.0,22.6682,22.7197,22.6682,22.7197,107400.0
2013-07-22 15:25:00,35.28,35.36,35.27,35.36,158100.0,22.7197,22.7712,22.7133,22.7712,158100.0
2013-07-22 15:30:00,35.36,35.4,35.34,35.36,218200.0,22.7712,22.797,22.7584,22.7712,218200.0
2013-07-22 15:35:00,35.36,35.37,35.24,35.26,275100.0,22.7712,22.7777,22.694,22.7068,275100.0
2013-07-22 15:40:00,35.26,35.27,35.15,35.16,256900.0,22.7068,22.7133,22.636,22.6424,256900.0
2013-07-22 15:45:00,35.17,35.21,35.08,35.18,301600.0,22.6489,22.6746,22.5909,22.6553,301600.0
2013-07-22 15:50:00,35.18,35.2,35.09,35.14,208500.0,22.6553,22.6682,22.5974,22.6296,208500.0
2013-07-22 15:55:00,35.13,35.31,35.13,35.29,349900.0,22.6231,22.739,22.6231,22.7262,349900.0
2013-07-23 09:30:00,34.88,35.4,34.78,35.1,359600.0,22.4621,22.797,22.3977,22.6038,359600.0
2013-07-23 09:35:00,35.1,35.6,35.06,35.3,488900.0,22.6038,22.9258,22.578,22.7326,488900.0
2013-07-23 09:40:00,35.3,35.65,35.21,35.29,183000.0,22.7326,22.958,22.6746,22.7262,183000.0
2013-07-23 09:45:00,35.32,35.34,34.87,35.0,302300.0,22.7455,22.7584,22.4557,22.5394,302300.0
2013-07-23 09:50:00,34.99,35.0,34.55,34.83,398600.0,22.533,22.5394,22.2496,22.4299,398600.0
2013-07-23 09:55:00,34.83,34.88,34.6,34.67,311600.0,22.4299,22.4621,22.2818,22.3269,311600.0
2013-07-23 10:00:00,34.68,34.73,34.34,34.57,291600.0,22.3333,22.3655,22.1144,22.2625,291600.0
2013-07-23 10:05:00,34.56,34.75,34.5,34.58,265200.0,22.256,22.3784,22.2174,22.2689,265200.0
2013-07-23 10:10:00,34.57,35.03,34.56,34.96,278000.0,22.2625,22.5587,22.256,22.5136,278000.0
2013-07-23 10:15:00,34.93,34.93,34.81,34.86,183000.0,22.4943,22.4943,22.417,22.4492,183000.0
2013-07-23 10:20:00,34.86,34.98,34.84,34.91,173600.0,22.4492,22.5265,22.4364,22.4814,173600.0
2013-07-23 10:25:00,34.92,35.01,34.9,34.95,114500.0,22.4879,22.5458,22.475,22.5072,114500.0
2013-07-23 10:30:00,34.97,34.99,34.89,34.9,98300.0,22.5201,22.533,22.4686,22.475,98300.0
2013-07-23 10:35:00,34.9,34.91,34.81,34.82,166600.0,22.475,22.4814,22.417,22.4235,166600.0
2013-07-23 10:40:00,34.83,35.0,34.7,34.96,186000.0,22.4299,22.5394,22.3462,22.5136,186000.0
2013-07-23 10:45:00,34.97,34.97,34.75,34.83,107900.0,22.5201,22.5201,22.3784,22.4299,107900.0
2013-07-23 10:50:00,34.82,34.94,34.77,34.94,71100.0,22.4235,22.5008,22.3913,22.5008,71100.0
2013-07-23 10:55:00,34.94,34.94,34.86,34.93,27200.0,22.5008,22.5008,22.4492,22.4943,27200.0
2013-07-23 11:00:00,34.93,34.94,34.73,34.8,82300.0,22.4943,22.5008,22.3655,22.4106,82300.0
2013-07-23 11:05:00,34.81,35.32,34.73,35.31,246100.0,22.417,22.7455,22.3655,22.739,246100.0
2013-07-23 11:10:00,35.31,35.71,35.09,35.6,424100.0,22.739,22.9966,22.5974,22.9258,424100.0
2013-07-23 11:15:00,35.62,35.75,35.38,35.49,239200.0,22.9387,23.0224,22.7841,22.8549,239200.0
2013-07-23 11:20:00,35.5,35.5,35.18,35.4,178000.0,22.8614,22.8614,22.6553,22.797,178000.0
2013-07-23 11:25:00,35.38,35.56,35.23,35.37,116100.0,22.7841,22.9,22.6875,22.7777,116100.0
2013-07-23 11:30:00,35.35,35.36,35.15,35.19,107400.0,22.7648,22.7712,22.636,22.6618,107400.0
2013-07-23 11:35:00,35.2,35.34,35.2,35.3,60900.0,22.6682,22.7584,22.6682,22.7326,60900.0
2013-07-23 11:40:00,35.29,35.31,35.22,35.22,61100.0,22.7262,22.739,22.6811,22.6811,61100.0
2013-07-23 11:45:00,35.22,35.42,35.22,35.38,53200.0,22.6811,22.8099,22.6811,22.7841,53200.0
2013-07-23 11:50:00,35.37,35.46,35.29,35.33,111600.0,22.7777,22.8356,22.7262,22.7519,111600.0
2013-07-23 11:55:00,35.35,35.41,35.11,35.13,147500.0,22.7648,22.8034,22.6102,22.6231,147500.0
2013-07-23 12:00:00,35.13,35.23,35.11,35.22,115200.0,22.6231,22.6875,22.6102,22.6811,115200.0
2013-07-23 12:05:00,35.23,35.36,35.09,35.36,127200.0,22.6875,22.7712,22.5974,22.7712,127200.0
2013-07-23 12:10:00,35.32,35.5,35.27,35.35,93200.0,22.7455,22.8614,22.7133,22.7648,93200.0
2013-07-23 12:15:00,35.34,35.35,35.2,35.23,69400.0,22.7584,22.7648,22.6682,22.6875,69400.0
2013-07-23 12:20:00,35.22,35.31,35.21,35.28,79500.0,22.6811,22.739,22.6746,22.7197,79500.0
2013-07-23 12:25:00,35.28,35.34,35.23,35.23,30000.0,22.7197,22.7584,22.6875,22.6875,30000.0
2013-07-23 12:30:00,35.23,35.31,35.18,35.26,47800.0,22.6875,22.739,22.6553,22.7068,47800.0
2013-07-23 12:35:00,35.25,35.31,35.21,35.25,87100.0,22.7004,22.739,22.6746,22.7004,87100.0
2013-07-23 12:40:00,35.25,35.3,35.22,35.25,46200.0,22.7004,22.7326,22.6811,22.7004,46200.0
2013-07-23 12:45:00,35.25,35.26,35.19,35.21,66000.0,22.7004,22.7068,22.6618,22.6746,66000.0
2013-07-23 12:50:00,35.22,35.34,35.21,35.34,56300.0,22.6811,22.7584,22.6746,22.7584,56300.0
2013-07-23 12:55:00,35.36,35.37,35.21,35.21,36100.0,22.7712,22.7777,22.6746,22.6746,36100.0
2013-07-23 13:00:00,35.21,35.33,35.21,35.32,102600.0,22.6746,22.7519,22.6746,22.7455,102600.0
2013-07-23 13:05:00,35.32,35.41,35.3,35.31,61400.0,22.7455,22.8034,22.7326,22.739,61400.0
2013-07-23 13:10:00,35.33,35.33,35.25,35.33,27100.0,22.7519,22.7519,22.7004,22.7519,27100.0
2013-07-23 13:15:00,35.33,35.45,35.29,35.45,49800.0,22.7519,22.8292,22.7262,22.8292,49800.0
2013-07-23 13:20:00,35.44,35.47,35.38,35.43,44100.0,22.8227,22.8421,22.7841,22.8163,44100.0
2013-07-23 13:25:00,35.42,35.47,35.35,35.4,71000.0,22.8099,22.8421,22.7648,22.797,71000.0
2013-07-23 13:30:00,35.4,35.41,35.31,35.31,53600.0,22.797,22.8034,22.739,22.739,53600.0
2013-07-23 13:35:00,35.32,35.4,35.32,35.34,49500.0,22.7455,22.797,22.7455,22.7584,49500.0
2013-07-23 13:40:00,35.34,35.38,35.3,35.38,29100.0,22.7584,22.7841,22.7326,22.7841,29100.0
2013-07-23 13:45:00,35.37,35.43,35.33,35.37,85400.0,22.7777,22.8163,22.7519,22.7777,85400.0
2013-07-23 13:50:00,35.37,35.48,35.37,35.4,40500.0,22.7777,22.8485,22.7777,22.797,40500.0
2013-07-23 13:55:00,35.4,35.45,35.34,35.45,39800.0,22.797,22.8292,22.7584,22.8292,39800.0
2013-07-23 14:00:00,35.44,35.44,35.31,35.32,141500.0,22.8227,22.8227,22.739,22.7455,141500.0
2013-07-23 14:05:00,35.33,35.37,35.28,35.31,154100.0,22.7519,22.7777,22.7197,22.739,154100.0
2013-07-23 14:10:00,35.3,35.32,35.25,35.26,74700.0,22.7326,22.7455,22.7004,22.7068,74700.0
2013-07-23 14:15:00,35.25,35.26,35.18,35.22,100700.0,22.7004,22.7068,22.6553,22.6811,100700.0
2013-07-23 14:20:00,35.22,35.31,35.22,35.31,59400.0,22.6811,22.739,22.6811,22.739,59400.0
2013-07-23 14:25:00,35.29,35.3,35.24,35.26,41200.0,22.7262,22.7326,22.694,22.7068,41200.0
2013-07-23 14:30:00,35.25,35.29,35.25,35.26,64300.0,22.7004,22.7262,22.7004,22.7068,64300.0
2013-07-23 14:35:00,35.25,35.33,35.22,35.33,81700.0,22.7004,22.7519,22.6811,22.7519,81700.0
2013-07-23 14:40:00,35.32,35.33,35.22,35.24,43000.0,22.7455,22.7519,22.6811,22.694,43000.0
2013-07-23 14:45:00,35.25,35.27,35.2,35.21,53500.0,22.7004,22.7133,22.6682,22.6746,53500.0
2013-07-23 14:50:00,35.21,35.27,35.19,35.26,79700.0,22.6746,22.7133,22.6618,22.7068,79700.0
2013-07-23 14:55:00,35.25,35.25,35.16,35.2,49200.0,22.7004,22.7004,22.6424,22.6682,49200.0
2013-07-23 15:00:00,35.2,35.2,35.15,35.19,73600.0,22.6682,22.6682,22.636,22.6618,73600.0
2013-07-23 15:05:00,35.2,35.28,35.18,35.28,58100.0,22.6682,22.7197,22.6553,22.7197,58100.0
2013-07-23 15:10:00,35.27,35.29,35.26,35.27,39000.0,22.7133,22.7262,22.7068,22.7133,39000.0
2013-07-23 15:15:00,35.26,35.36,35.26,35.3,81300.0,22.7068,22.7712,22.7068,22.7326,81300.0
2013-07-23 15:20:00,35.31,35.36,35.3,35.33,73400.0,22.739,22.7712,22.7326,22.7519,73400.0
2013-07-23 15:25:00,35.33,35.37,35.33,35.34,87100.0,22.7519,22.7777,22.7519,22.7584,87100.0
2013-07-23 15:30:00,35.34,35.34,35.28,35.3,103300.0,22.7584,22.7584,22.7197,22.7326,103300.0
2013-07-23 15:35:00,35.29,35.31,35.27,35.27,110800.0,22.7262,22.739,22.7133,22.7133,110800.0
2013-07-23 15:40:00,35.27,35.33,35.27,35.29,114300.0,22.7133,22.7519,22.7133,22.7262,114300.0
2013-07-23 15:45:00,35.3,35.31,35.21,35.25,134900.0,22.7326,22.739,22.6746,22.7004,134900.0
2013-07-23 15:50:00,35.26,35.3,35.25,35.26,124900.0,22.7068,22.7326,22.7004,22.7068,124900.0
2013-07-23 15:55:00,35.26,35.36,35.25,35.32,253800.0,22.7068,22.7712,22.7004,22.7455,253800.0
2013-07-24 09:30:00,35.44,35.47,35.12,35.14,133500.0,22.8227,22.8421,22.6167,22.6296,133500.0
2013-07-24 09:35:00,35.14,35.15,34.95,35.0,132400.0,22.6296,22.636,22.5072,22.5394,132400.0
2013-07-24 09:40:00,35.0,35.1,34.98,35.07,153000.0,22.5394,22.6038,22.5265,22.5845,153000.0
2013-07-24 09:45:00,35.08,35.12,34.97,34.98,181600.0,22.5909,22.6167,22.5201,22.5265,181600.0
2013-07-24 09:50:00,34.99,35.08,34.93,34.96,203300.0,22.533,22.5909,22.4943,22.5136,203300.0
2013-07-24 09:55:00,34.93,34.95,34.83,34.84,109000.0,22.4943,22.5072,22.4299,22.4364,109000.0
2013-07-24 10:00:00,34.83,34.88,34.75,34.78,176700.0,22.4299,22.4621,22.3784,22.3977,176700.0
2013-07-24 10:05:00,34.77,34.79,34.75,34.75,95300.0,22.3913,22.4042,22.3784,22.3784,95300.0
2013-07-24 10:10:00,34.75,34.75,34.52,34.71,233100.0,22.3784,22.3784,22.2303,22.3526,233100.0
2013-07-24 10:15:00,34.7,34.74,34.61,34.67,91000.0,22.3462,22.372,22.2882,22.3269,91000.0
2013-07-24 10:20:00,34.67,34.7,34.54,34.58,118800.0,22.3269,22.3462,22.2432,22.2689,118800.0
2013-07-24 10:25:00,34.57,34.57,34.52,34.55,79800.0,22.2625,22.2625,22.2303,22.2496,79800.0
2013-07-24 10:30:00,34.57,34.66,34.57,34.61,127300.0,22.2625,22.3204,22.2625,22.2882,127300.0
2013-07-24 10:35:00,34.6,34.74,34.57,34.68,115300.0,22.2818,22.372,22.2625,22.3333,115300.0
2013-07-24 10:40:00,34.68,34.72,34.61,34.61,74300.0,22.3333,22.3591,22.2882,22.2882,74300.0
2013-07-24 10:45:00,34.61,34.67,34.6,34.61,73800.0,22.2882,22.3269,22.2818,22.2882,73800.0
2013-07-24 10:50:00,34.61,34.71,34.56,34.71,151700.0,22.2882,22.3526,22.256,22.3526,151700.0
2013-07-24 10:55:00,34.71,34.8,34.62,34.62,181500.0,22.3526,22.4106,22.2947,22.2947,181500.0
2013-07-24 11:00:00,34.62,34.71,34.61,34.71,61400.0,22.2947,22.3526,22.2882,22.3526,61400.0
2013-07-24 11:05:00,34.7,34.71,34.68,34.7,41000.0,22.3462,22.3526,22.3333,22.3462,41000.0
2013-07-24 11:10:00,34.7,34.71,34.63,34.64,73900.0,22.3462,22.3526,22.3011,22.3076,73900.0
2013-07-24 11:15:00,34.64,34.67,34.6,34.65,63300.0,22.3076,22.3269,22.2818,22.314,63300.0
2013-07-24 11:20:00,34.66,34.66,34.55,34.57,92400.0,22.3204,22.3204,22.2496,22.2625,92400.0
2013-07-24 11:25:00,34.57,34.58,34.5,34.51,74900.0,22.2625,22.2689,22.2174,22.2238,74900.0
2013-07-24 11:30:00,34.5,34.66,34.5,34.64,113600.0,22.2174,22.3204,22.2174,22.3076,113600.0
2013-07-24 11:35:00,34.64,34.66,34.59,34.64,47200.0,22.3076,22.3204,22.2754,22.3076,47200.0
2013-07-24 11:40:00,34.65,34.66,34.61,34.62,37500.0,22.314,22.3204,22.2882,22.2947,37500.0
2013-07-24 11:45:00,34.62,34.69,34.62,34.65,52400.0,22.2947,22.3398,22.2947,22.314,52400.0
2013-07-24 11:50:00,34.66,34.7,34.64,34.68,43600.0,22.3204,22.3462,22.3076,22.3333,43600.0
2013-07-24 11:55:00,34.68,34.72,34.64,34.66,58900.0,22.3333,22.3591,22.3076,22.3204,58900.0
2013-07-24 12:00:00,34.65,34.65,34.63,34.64,35200.0,22.314,22.314,22.3011,22.3076,35200.0
2013-07-24 12:05:00,34.65,34.67,34.6,34.6,47200.0,22.314,22.3269,22.2818,22.2818,47200.0
2013-07-24 12:10:00,34.61,34.63,34.55,34.58,57000.0,22.2882,22.3011,22.2496,22.2689,57000.0
2013-07-24 12:15:00,34.58,34.6,34.57,34.58,49300.0,22.2689,22.2818,22.2625,22.2689,49300.0
2013-07-24 12:20:00,34.58,34.62,34.57,34.62,35700.0,22.2689,22.2947,22.2625,22.2947,35700.0
2013-07-24 12:25:00,34.63,34.68,34.56,34.57,32600.0,22.3011,22.3333,22.256,22.2625,32600.0
2013-07-24 12:30:00,34.57,34.59,34.54,34.54,33800.0,22.2625,22.2754,22.2432,22.2432,33800.0
2013-07-24 12:35:00,34.53,34.55,34.5,34.55,37100.0,22.2367,22.2496,22.2174,22.2496,37100.0
2013-07-24 12:40:00,34.54,34.55,34.51,34.52,32300.0,22.2432,22.2496,22.2238,22.2303,32300.0
2013-07-24 12:45:00,34.52,34.56,34.52,34.54,35100.0,22.2303,22.256,22.2303,22.2432,35100.0
2013-07-24 12:50:00,34.54,34.55,34.49,34.49,77200.0,22.2432,22.2496,22.211,22.211,77200.0
2013-07-24 12:55:00,34.5,34.5,34.4,34.43,73300.0,22.2174,22.2174,22.153,22.1723,73300.0
2013-07-24 13:00:00,34.43,34.51,34.43,34.48,47300.0,22.1723,22.2238,22.1723,22.2045,47300.0
2013-07-24 13:05:00,34.47,34.47,34.4,34.45,55700.0,22.1981,22.1981,22.153,22.1852,55700.0
2013-07-24 13:10:00,34.46,34.49,34.43,34.46,49200.0,22.1916,22.211,22.1723,22.1916,49200.0
2013-07-24 13:15:00,34.45,34.5,34.41,34.5,52400.0,22.1852,22.2174,22.1594,22.2174,52400.0
2013-07-24 13:20:00,34.5,34.51,34.41,34.45,45900.0,22.2174,22.2238,22.1594,22.1852,45900.0
2013-07-24 13:25:00,34.45,34.46,34.43,34.43,30200.0,22.1852,22.1916,22.1723,22.1723,30200.0
2013-07-24 13:30:00,34.43,34.45,34.42,34.45,29100.0,22.1723,22.1852,22.1659,22.1852,29100.0
2013-07-24 13:35:00,34.44,34.47,34.41,34.47,37200.0,22.1788,22.1981,22.1594,22.1981,37200.0
2013-07-24 13:40:00,34.46,34.51,34.45,34.47,61500.0,22.1916,22.2238,22.1852,22.1981,61500.0
2013-07-24 13:45:00,34.47,34.49,34.45,34.49,24800.0,22.1981,22.211,22.1852,22.211,24800.0
2013-07-24 13:50:00,34.48,34.51,34.48,34.51,34100.0,22.2045,22.2238,22.2045,22.2238,34100.0
2013-07-24 13:55:00,34.51,34.54,34.5,34.54,73100.0,22.2238,22.2432,22.2174,22.2432,73100.0
2013-07-24 14:00:00,34.54,34.57,34.53,34.57,52100.0,22.2432,22.2625,22.2367,22.2625,52100.0
2013-07-24 14:05:00,34.57,34.74,34.56,34.74,225300.0,22.2625,22.372,22.256,22.372,225300.0
2013-07-24 14:10:00,34.74,34.81,34.72,34.77,154500.0,22.372,22.417,22.3591,22.3913,154500.0
2013-07-24 14:15:00,34.77,34.83,34.77,34.8,150600.0,22.3913,22.4299,22.3913,22.4106,150600.0
2013-07-24 14:20:00,34.8,34.88,34.78,34.84,119100.0,22.4106,22.4621,22.3977,22.4364,119100.0
2013-07-24 14:25:00,34.84,34.84,34.72,34.72,71500.0,22.4364,22.4364,22.3591,22.3591,71500.0
2013-07-24 14:30:00,34.73,34.75,34.68,34.69,40400.0,22.3655,22.3784,22.3333,22.3398,40400.0
2013-07-24 14:35:00,34.68,34.69,34.62,34.62,49600.0,22.3333,22.3398,22.2947,22.2947,49600.0
2013-07-24 14:40:00,34.62,34.65,34.55,34.65,44600.0,22.2947,22.314,22.2496,22.314,44600.0
2013-07-24 14:45:00,34.65,34.69,34.61,34.66,45800.0,22.314,22.3398,22.2882,22.3204,45800.0
2013-07-24 14:50:00,34.66,34.66,34.61,34.63,28700.0,22.3204,22.3204,22.2882,22.3011,28700.0
2013-07-24 14:55:00,34.63,34.68,34.61,34.68,55300.0,22.3011,22.3333,22.2882,22.3333,55300.0
2013-07-24 15:00:00,34.67,34.68,34.6,34.61,39600.0,22.3269,22.3333,22.2818,22.2882,39600.0
2013-07-24 15:05:00,34.6,34.61,34.55,34.59,67400.0,22.2818,22.2882,22.2496,22.2754,67400.0
2013-07-24 15:10:00,34.59,34.59,34.56,34.57,26800.0,22.2754,22.2754,22.256,22.2625,26800.0
2013-07-24 15:15:00,34.57,34.59,34.56,34.57,31400.0,22.2625,22.2754,22.256,22.2625,31400.0
2013-07-24 15:20:00,34.57,34.67,34.57,34.64,86800.0,22.2625,22.3269,22.2625,22.3076,86800.0
2013-07-24 15:25:00,34.65,34.68,34.59,34.61,93700.0,22.314,22.3333,22.2754,22.2882,93700.0
2013-07-24 15:30:00,34.6,34.63,34.57,34.6,64800.0,22.2818,22.3011,22.2625,22.2818,64800.0
2013-07-24 15:35:00,34.6,34.62,34.55,34.56,86900.0,22.2818,22.2947,22.2496,22.256,86900.0
2013-07-24 15:40:00,34.56,34.63,34.53,34.6,127000.0,22.256,22.3011,22.2367,22.2818,127000.0
2013-07-24 15:45:00,34.6,34.61,34.56,34.56,135500.0,22.2818,22.2882,22.256,22.256,135500.0
2013-07-24 15:50:00,34.56,34.59,34.51,34.55,214300.0,22.256,22.2754,22.2238,22.2496,214300.0
2013-07-24 15:55:00,34.55,34.6,34.52,34.6,299800.0,22.2496,22.2818,22.2303,22.2818,299800.0
2013-07-25 09:30:00,34.46,34.54,34.4,34.47,156300.0,22.1916,22.2432,22.153,22.1981,156300.0
2013-07-25 09:35:00,34.46,34.59,34.42,34.59,45700.0,22.1916,22.2754,22.1659,22.2754,45700.0
2013-07-25 09:40:00,34.59,34.76,34.59,34.7,55800.0,22.2754,22.3848,22.2754,22.3462,55800.0
2013-07-25 09:45:00,34.7,34.81,34.68,34.78,116600.0,22.3462,22.417,22.3333,22.3977,116600.0
2013-07-25 09:50:00,34.78,34.8,34.66,34.75,54600.0,22.3977,22.4106,22.3204,22.3784,54600.0
2013-07-25 09:55:00,34.75,34.82,34.74,34.81,104900.0,22.3784,22.4235,22.372,22.417,104900.0
2013-07-25 10:00:00,34.81,34.93,34.79,34.93,103000.0,22.417,22.4943,22.4042,22.4943,103000.0
2013-07-25 10:05:00,34.92,35.0,34.9,34.97,166300.0,22.4879,22.5394,22.475,22.5201,166300.0
2013-07-25 10:10:00,34.98,35.0,34.89,34.96,114800.0,22.5265,22.5394,22.4686,22.5136,114800.0
2013-07-25 10:15:00,34.96,35.0,34.92,34.99,91300.0,22.5136,22.5394,22.4879,22.533,91300.0
2013-07-25 10:20:00,34.99,35.01,34.94,35.0,113500.0,22.533,22.5458,22.5008,22.5394,113500.0
2013-07-25 10:25:00,35.0,35.08,34.98,35.07,168100.0,22.5394,22.5909,22.5265,22.5845,168100.0
2013-07-25 10:30:00,35.07,35.19,35.05,35.12,112600.0,22.5845,22.6618,22.5716,22.6167,112600.0
2013-07-25 10:35:00,35.12,35.18,35.07,35.16,66900.0,22.6167,22.6553,22.5845,22.6424,66900.0
2013-07-25 10:40:00,35.16,35.29,35.14,35.28,116500.0,22.6424,22.7262,22.6296,22.7197,116500.0
2013-07-25 10:45:00,35.29,35.51,35.28,35.51,266800.0,22.7262,22.8678,22.7197,22.8678,266800.0
2013-07-25 10:50:00,35.51,35.68,35.5,35.56,247300.0,22.8678,22.9773,22.8614,22.9,247300.0
2013-07-25 10:55:00,35.56,35.58,35.41,35.46,201800.0,22.9,22.9129,22.8034,22.8356,201800.0
2013-07-25 11:00:00,35.45,35.74,35.44,35.74,241800.0,22.8292,23.0159,22.8227,23.0159,241800.0
2013-07-25 11:05:00,35.73,35.91,35.7,35.91,283100.0,23.0095,23.1254,22.9902,23.1254,283100.0
2013-07-25 11:10:00,35.91,35.93,35.81,35.87,261500.0,23.1254,23.1383,23.061,23.0997,261500.0
2013-07-25 11:15:00,35.86,35.89,35.79,35.88,186600.0,23.0932,23.1125,23.0481,23.1061,186600.0
2013-07-25 11:20:00,35.88,35.94,35.85,35.86,187700.0,23.1061,23.1447,23.0868,23.0932,187700.0
2013-07-25 11:25:00,35.87,35.89,35.85,35.86,63900.0,23.0997,23.1125,23.0868,23.0932,63900.0
2013-07-25 11:30:00,35.85,35.93,35.81,35.9,107100.0,23.0868,23.1383,23.061,23.119,107100.0
2013-07-25 11:35:00,35.9,35.94,35.88,35.91,96300.0,23.119,23.1447,23.1061,23.1254,96300.0
2013-07-25 11:40:00,35.91,35.97,35.84,35.85,165000.0,23.1254,23.1641,23.0803,23.0868,165000.0
2013-07-25 11:45:00,35.85,35.87,35.76,35.79,87100.0,23.0868,23.0997,23.0288,23.0481,87100.0
2013-07-25 11:50:00,35.8,35.8,35.68,35.7,99900.0,23.0546,23.0546,22.9773,22.9902,99900.0
2013-07-25 11:55:00,35.7,35.81,35.69,35.76,93200.0,22.9902,23.061,22.9837,23.0288,93200.0
2013-07-25 12:00:00,35.76,35.89,35.76,35.88,75500.0,23.0288,23.1125,23.0288,23.1061,75500.0
2013-07-25 12:05:00,35.88,35.89,35.77,35.82,89300.0,23.1061,23.1125,23.0353,23.0675,89300.0
2013-07-25 12:10:00,35.82,35.84,35.76,35.81,102800.0,23.0675,23.0803,23.0288,23.061,102800.0
2013-07-25 12:15:00,35.81,35.82,35.73,35.76,67200.0,23.061,23.0675,23.0095,23.0288,67200.0
2013-07-25 12:20:00,35.75,35.82,35.74,35.75,53400.0,23.0224,23.0675,23.0159,23.0224,53400.0
2013-07-25 12:25:00,35.75,35.76,35.64,35.64,44600.0,23.0224,23.0288,22.9515,22.9515,44600.0
2013-07-25 12:30:00,35.64,35.73,35.64,35.71,38000.0,22.9515,23.0095,22.9515,22.9966,38000.0
2013-07-25 12:35:00,35.71,35.88,35.71,35.85,117300.0,22.9966,23.1061,22.9966,23.0868,117300.0
2013-07-25 12:40:00,35.84,35.85,35.79,35.84,51000.0,23.0803,23.0868,23.0481,23.0803,51000.0
2013-07-25 12:45:00,35.84,35.86,35.79,35.83,75000.0,23.0803,23.0932,23.0481,23.0739,75000.0
2013-07-25 12:50:00,35.84,35.88,35.81,35.82,44900.0,23.0803,23.1061,23.061,23.0675,44900.0
2013-07-25 12:55:00,35.82,35.88,35.81,35.87,83600.0,23.0675,23.1061,23.061,23.0997,83600.0
2013-07-25 13:00:00,35.87,35.91,35.87,35.9,66000.0,23.0997,23.1254,23.0997,23.119,66000.0
2013-07-25 13:05:00,35.89,35.9,35.86,35.86,59600.0,23.1125,23.119,23.0932,23.0932,59600.0
2013-07-25 13:10:00,35.86,35.88,35.86,35.87,83400.0,23.0932,23.1061,23.0932,23.0997,83400.0
2013-07-25 13:15:00,35.88,35.88,35.83,35.83,110900.0,23.1061,23.1061,23.0739,23.0739,110900.0
2013-07-25 13:20:00,35.83,35.83,35.72,35.72,65600.0,23.0739,23.0739,23.0031,23.0031,65600.0
2013-07-25 13:25:00,35.72,35.73,35.62,35.64,213700.0,23.0031,23.0095,22.9387,22.9515,213700.0
2013-07-25 13:30:00,35.64,35.64,35.53,35.54,149700.0,22.9515,22.9515,22.8807,22.8871,149700.0
2013-07-25 13:35:00,35.53,35.56,35.47,35.51,105200.0,22.8807,22.9,22.8421,22.8678,105200.0
2013-07-25 13:40:00,35.52,35.52,35.49,35.5,64300.0,22.8743,22.8743,22.8549,22.8614,64300.0
2013-07-25 13:45:00,35.5,35.57,35.48,35.57,99500.0,22.8614,22.9065,22.8485,22.9065,99500.0
2013-07-25 13:50:00,35.57,35.69,35.57,35.69,70200.0,22.9065,22.9837,22.9065,22.9837,70200.0
2013-07-25 13:55:00,35.69,35.75,35.66,35.66,188000.0,22.9837,23.0224,22.9644,22.9644,188000.0
2013-07-25 14:00:00,35.67,35.79,35.65,35.79,105800.0,22.9709,23.0481,22.958,23.0481,105800.0
2013-07-25 14:05:00,35.79,35.82,35.73,35.79,150300.0,23.0481,23.0675,23.0095,23.0481,150300.0
2013-07-25 14:10:00,35.8,35.8,35.65,35.65,68300.0,23.0546,23.0546,22.958,22.958,68300.0
2013-07-25 14:15:00,35.65,35.66,35.6,35.6,73700.0,22.958,22.9644,22.9258,22.9258,73700.0
2013-07-25 14:20:00,35.61,35.61,35.49,35.49,87300.0,22.9322,22.9322,22.8549,22.8549,87300.0
2013-07-25 14:25:00,35.5,35.51,35.42,35.43,82800.0,22.8614,22.8678,22.8099,22.8163,82800.0
2013-07-25 14:30:00,35.43,35.58,35.42,35.57,145900.0,22.8163,22.9129,22.8099,22.9065,145900.0
2013-07-25 14:35:00,35.57,35.58,35.51,35.53,67500.0,22.9065,22.9129,22.8678,22.8807,67500.0
2013-07-25 14:40:00,35.52,35.56,35.52,35.54,61700.0,22.8743,22.9,22.8743,22.8871,61700.0
2013-07-25 14:45:00,35.54,35.64,35.53,35.64,118100.0,22.8871,22.9515,22.8807,22.9515,118100.0
2013-07-25 14:50:00,35.64,35.68,35.62,35.62,86100.0,22.9515,22.9773,22.9387,22.9387,86100.0
2013-07-25 14:55:00,35.62,35.63,35.51,35.57,85300.0,22.9387,22.9451,22.8678,22.9065,85300.0
2013-07-25 15:00:00,35.57,35.65,35.57,35.65,48900.0,22.9065,22.958,22.9065,22.958,48900.0
2013-07-25 15:05:00,35.65,35.69,35.61,35.67,107400.0,22.958,22.9837,22.9322,22.9709,107400.0
2013-07-25 15:10:00,35.67,35.7,35.64,35.65,64800.0,22.9709,22.9902,22.9515,22.958,64800.0
2013-07-25 15:15:00,35.66,35.7,35.66,35.69,89700.0,22.9644,22.9902,22.9644,22.9837,89700.0
2013-07-25 15:20:00,35.69,35.77,35.68,35.77,145500.0,22.9837,23.0353,22.9773,23.0353,145500.0
2013-07-25 15:25:00,35.77,35.82,35.74,35.74,129800.0,23.0353,23.0675,23.0159,23.0159,129800.0
2013-07-25 15:30:00,35.75,35.77,35.72,35.73,137800.0,23.0224,23.0353,23.0031,23.0095,137800.0
2013-07-25 15:35:00,35.73,35.79,35.73,35.75,138700.0,23.0095,23.0481,23.0095,23.0224,138700.0
2013-07-25 15:40:00,35.75,35.77,35.68,35.74,165200.0,23.0224,23.0353,22.9773,23.0159,165200.0
2013-07-25 15:45:00,35.73,35.73,35.63,35.66,175600.0,23.0095,23.0095,22.9451,22.9644,175600.0
2013-07-25 15:50:00,35.65,35.72,35.65,35.71,225700.0,22.958,23.0031,22.958,22.9966,225700.0
2013-07-25 15:55:00,35.7,35.7,35.63,35.67,357000.0,22.9902,22.9902,22.9451,22.9709,357000.0
2013-07-26 09:30:00,35.54,35.85,35.54,35.85,115800.0,22.8871,23.0868,22.8871,23.0868,115800.0
2013-07-26 09:35:00,35.84,36.0,35.75,35.98,90500.0,23.0803,23.1834,23.0224,23.1705,90500.0
2013-07-26 09:40:00,35.99,36.21,35.87,36.21,289800.0,23.1769,23.3186,23.0997,23.3186,289800.0
2013-07-26 09:45:00,36.22,36.25,36.05,36.09,193300.0,23.3251,23.3444,23.2156,23.2413,193300.0
2013-07-26 09:50:00,36.06,36.1,35.9,35.95,200000.0,23.222,23.2478,23.119,23.1512,200000.0
2013-07-26 09:55:00,35.94,36.0,35.88,35.98,87500.0,23.1447,23.1834,23.1061,23.1705,87500.0
2013-07-26 10:00:00,35.97,35.99,35.89,35.97,59000.0,23.1641,23.1769,23.1125,23.1641,59000.0
2013-07-26 10:05:00,35.96,35.98,35.89,35.94,59700.0,23.1576,23.1705,23.1125,23.1447,59700.0
2013-07-26 10:10:00,35.93,35.93,35.72,35.8,67900.0,23.1383,23.1383,23.0031,23.0546,67900.0
2013-07-26 10:15:00,35.81,35.83,35.71,35.79,91200.0,23.061,23.0739,22.9966,23.0481,91200.0
2013-07-26 10:20:00,35.79,35.95,35.79,35.9,113300.0,23.0481,23.1512,23.0481,23.119,113300.0
2013-07-26 10:25:00,35.91,35.91,35.8,35.84,67400.0,23.1254,23.1254,23.0546,23.0803,67400.0
2013-07-26 10:30:00,35.83,35.9,35.68,35.76,152700.0,23.0739,23.119,22.9773,23.0288,152700.0
2013-07-26 10:35:00,35.76,35.76,35.7,35.72,54200.0,23.0288,23.0288,22.9902,23.0031,54200.0
2013-07-26 10:40:00,35.71,35.9,35.7,35.89,78100.0,22.9966,23.119,22.9902,23.1125,78100.0
2013-07-26 10:45:00,35.88,35.89,35.7,35.72,86600.0,23.1061,23.1125,22.9902,23.0031,86600.0
2013-07-26 10:50:00,35.72,35.76,35.64,35.64,56300.0,23.0031,23.0288,22.9515,22.9515,56300.0
2013-07-26 10:55:00,35.64,35.69,35.59,35.68,74100.0,22.9515,22.9837,22.9193,22.9773,74100.0
2013-07-26 11:00:00,35.68,35.69,35.6,35.69,73500.0,22.9773,22.9837,22.9258,22.9837,73500.0
2013-07-26 11:05:00,35.68,35.75,35.68,35.71,52300.0,22.9773,23.0224,22.9773,22.9966,52300.0
2013-07-26 11:10:00,35.71,35.85,35.71,35.85,59300.0,22.9966,23.0868,22.9966,23.0868,59300.0
2013-07-26 11:15:00,35.85,35.85,35.8,35.84,41500.0,23.0868,23.0868,23.0546,23.0803,41500.0
2013-07-26 11:20:00,35.84,35.95,35.83,35.93,111100.0,23.0803,23.1512,23.0739,23.1383,111100.0
2013-07-26 11:25:00,35.94,35.95,35.9,35.92,32600.0,23.1447,23.1512,23.119,23.1319,32600.0
2013-07-26 11:30:00,35.92,35.97,35.91,35.97,31600.0,23.1319,23.1641,23.1254,23.1641,31600.0
2013-07-26 11:35:00,35.96,35.99,35.95,35.95,43000.0,23.1576,23.1769,23.1512,23.1512,43000.0
2013-07-26 11:40:00,35.95,36.03,35.95,36.03,78100.0,23.1512,23.2027,23.1512,23.2027,78100.0
2013-07-26 11:45:00,36.02,36.09,36.01,36.09,91600.0,23.1963,23.2413,23.1898,23.2413,91600.0
2013-07-26 11:50:00,36.1,36.13,36.08,36.11,118700.0,23.2478,23.2671,23.2349,23.2542,118700.0
2013-07-26 11:55:00,36.11,36.13,36.06,36.07,86800.0,23.2542,23.2671,23.222,23.2285,86800.0
2013-07-26 12:00:00,36.06,36.13,36.06,36.1,46400.0,23.222,23.2671,23.222,23.2478,46400.0
2013-07-26 12:05:00,36.09,36.19,36.09,36.17,85700.0,23.2413,23.3057,23.2413,23.2929,85700.0
2013-07-26 12:10:00,36.16,36.17,36.07,36.09,97100.0,23.2864,23.2929,23.2285,23.2413,97100.0
2013-07-26 12:15:00,36.09,36.15,36.09,36.12,49400.0,23.2413,23.28,23.2413,23.2607,49400.0
2013-07-26 12:20:00,36.12,36.21,36.11,36.18,41200.0,23.2607,23.3186,23.2542,23.2993,41200.0
2013-07-26 12:25:00,36.18,36.25,36.16,36.25,34500.0,23.2993,23.3444,23.2864,23.3444,34500.0
2013-07-26 12:30:00,36.25,36.25,36.09,36.11,71800.0,23.3444,23.3444,23.2413,23.2542,71800.0
2013-07-26 12:35:00,36.11,36.16,36.11,36.16,37900.0,23.2542,23.2864,23.2542,23.2864,37900.0
2013-07-26 12:40:00,36.15,36.16,36.12,36.15,61200.0,23.28,23.2864,23.2607,23.28,61200.0
2013-07-26 12:45:00,36.16,36.22,36.15,36.15,67500.0,23.2864,23.3251,23.28,23.28,67500.0
2013-07-26 12:50:00,36.15,36.23,36.13,36.13,65400.0,23.28,23.3315,23.2671,23.2671,65400.0
2013-07-26 12:55:00,36.13,36.17,36.13,36.14,41000.0,23.2671,23.2929,23.2671,23.2735,41000.0
2013-07-26 13:00:00,36.14,36.18,36.14,36.16,32700.0,23.2735,23.2993,23.2735,23.2864,32700.0
2013-07-26 13:05:00,36.17,36.27,36.17,36.27,50300.0,23.2929,23.3573,23.2929,23.3573,50300.0
2013-07-26 13:10:00,36.27,36.31,36.26,36.3,57800.0,23.3573,23.383,23.3508,23.3766,57800.0
2013-07-26 13:15:00,36.3,36.33,36.3,36.33,43500.0,23.3766,23.3959,23.3766,23.3959,43500.0
2013-07-26 13:20:00,36.33,36.33,36.22,36.22,146700.0,23.3959,23.3959,23.3251,23.3251,146700.0
2013-07-26 13:25:00,36.23,36.25,36.19,36.23,82500.0,23.3315,23.3444,23.3057,23.3315,82500.0
2013-07-26 13:30:00,36.24,36.25,36.13,36.14,89700.0,23.3379,23.3444,23.2671,23.2735,89700.0
2013-07-26 13:35:00,36.15,36.15,36.07,36.08,71700.0,23.28,23.28,23.2285,23.2349,71700.0
2013-07-26 13:40:00,36.08,36.15,36.06,36.06,75900.0,23.2349,23.28,23.222,23.222,75900.0
2013-07-26 13:45:00,36.06,36.11,36.05,36.08,50200.0,23.222,23.2542,23.2156,23.2349,50200.0
2013-07-26 13:50:00,36.08,36.11,36.07,36.1,28800.0,23.2349,23.2542,23.2285,23.2478,28800.0
2013-07-26 13:55:00,36.1,36.11,36.07,36.11,92600.0,23.2478,23.2542,23.2285,23.2542,92600.0
2013-07-26 14:00:00,36.11,36.12,36.05,36.08,33500.0,23.2542,23.2607,23.2156,23.2349,33500.0
2013-07-26 14:05:00,36.08,36.12,36.03,36.03,51500.0,23.2349,23.2607,23.2027,23.2027,51500.0
2013-07-26 14:10:00,36.04,36.06,36.0,36.0,76000.0,23.2091,23.222,23.1834,23.1834,76000.0
2013-07-26 14:15:00,36.01,36.04,35.97,36.0,32400.0,23.1898,23.2091,23.1641,23.1834,32400.0
2013-07-26 14:20:00,36.0,36.03,35.99,36.03,22700.0,23.1834,23.2027,23.1769,23.2027,22700.0
2013-07-26 14:25:00,36.02,36.09,36.0,36.0,38800.0,23.1963,23.2413,23.1834,23.1834,38800.0
2013-07-26 14:30:00,36.01,36.08,36.01,36.05,14700.0,23.1898,23.2349,23.1898,23.2156,14700.0
2013-07-26 14:35:00,36.06,36.06,36.01,36.01,26500.0,23.222,23.222,23.1898,23.1898,26500.0
2013-07-26 14:40:00,36.01,36.04,36.0,36.04,29600.0,23.1898,23.2091,23.1834,23.2091,29600.0
2013-07-26 14:45:00,36.04,36.05,36.0,36.01,28800.0,23.2091,23.2156,23.1834,23.1898,28800.0
2013-07-26 14:50:00,36.01,36.11,36.01,36.09,56100.0,23.1898,23.2542,23.1898,23.2413,56100.0
2013-07-26 14:55:00,36.09,36.09,36.01,36.04,83500.0,23.2413,23.2413,23.1898,23.2091,83500.0
2013-07-26 15:00:00,36.05,36.08,36.03,36.03,33400.0,23.2156,23.2349,23.2027,23.2027,33400.0
2013-07-26 15:05:00,36.02,36.07,36.02,36.04,39100.0,23.1963,23.2285,23.1963,23.2091,39100.0
2013-07-26 15:10:00,36.06,36.07,36.0,36.01,29800.0,23.222,23.2285,23.1834,23.1898,29800.0
2013-07-26 15:15:00,36.02,36.04,36.01,36.03,37600.0,23.1963,23.2091,23.1898,23.2027,37600.0
2013-07-26 15:20:00,36.03,36.07,36.01,36.05,54800.0,23.2027,23.2285,23.1898,23.2156,54800.0
2013-07-26 15:25:00,36.05,36.07,36.01,36.02,42100.0,23.2156,23.2285,23.1898,23.1963,42100.0
2013-07-26 15:30:00,36.02,36.07,36.02,36.03,124500.0,23.1963,23.2285,23.1963,23.2027,124500.0
2013-07-26 15:35:00,36.04,36.08,36.03,36.08,54400.0,23.2091,23.2349,23.2027,23.2349,54400.0
2013-07-26 15:40:00,36.07,36.08,35.99,35.99,107000.0,23.2285,23.2349,23.1769,23.1769,107000.0
2013-07-26 15:45:00,36.0,36.04,35.98,35.99,82200.0,23.1834,23.2091,23.1705,23.1769,82200.0
2013-07-26 15:50:00,35.99,36.03,35.97,35.98,108100.0,23.1769,23.2027,23.1641,23.1705,108100.0
2013-07-26 15:55:00,35.98,36.07,35.97,36.05,209500.0,23.1705,23.2285,23.1641,23.2156,209500.0
2013-07-29 09:30:00,36.01,36.22,36.01,36.15,122700.0,23.1898,23.3251,23.1898,23.28,122700.0
2013-07-29 09:35:00,36.14,36.18,36.01,36.04,64400.0,23.2735,23.2993,23.1898,23.2091,64400.0
2013-07-29 09:40:00,36.03,36.14,36.01,36.1,51400.0,23.2027,23.2735,23.1898,23.2478,51400.0
2013-07-29 09:45:00,36.08,36.23,36.05,36.08,78000.0,23.2349,23.3315,23.2156,23.2349,78000.0
2013-07-29 09:50:00,36.08,36.11,35.94,35.96,90600.0,23.2349,23.2542,23.1447,23.1576,90600.0
2013-07-29 09:55:00,35.95,36.1,35.94,35.98,87100.0,23.1512,23.2478,23.1447,23.1705,87100.0
2013-07-29 10:00:00,35.97,35.97,35.83,35.89,77400.0,23.1641,23.1641,23.0739,23.1125,77400.0
2013-07-29 10:05:00,35.89,35.92,35.8,35.82,40300.0,23.1125,23.1319,23.0546,23.0675,40300.0
2013-07-29 10:10:00,35.81,35.84,35.76,35.78,63000.0,23.061,23.0803,23.0288,23.0417,63000.0
2013-07-29 10:15:00,35.78,35.85,35.75,35.84,75700.0,23.0417,23.0868,23.0224,23.0803,75700.0
2013-07-29 10:20:00,35.85,35.91,35.82,35.89,62500.0,23.0868,23.1254,23.0675,23.1125,62500.0
2013-07-29 10:25:00,35.9,35.92,35.88,35.91,43600.0,23.119,23.1319,23.1061,23.1254,43600.0
2013-07-29 10:30:00,35.91,35.91,35.79,35.82,62100.0,23.1254,23.1254,23.0481,23.0675,62100.0
2013-07-29 10:35:00,35.81,35.83,35.76,35.78,59400.0,23.061,23.0739,23.0288,23.0417,59400.0
2013-07-29 10:40:00,35.79,35.83,35.72,35.74,39500.0,23.0481,23.0739,23.0031,23.0159,39500.0
2013-07-29 10:45:00,35.73,35.8,35.72,35.79,47200.0,23.0095,23.0546,23.0031,23.0481,47200.0
2013-07-29 10:50:00,35.78,35.82,35.71,35.71,48200.0,23.0417,23.0675,22.9966,22.9966,48200.0
2013-07-29 10:55:00,35.71,35.74,35.68,35.73,40600.0,22.9966,23.0159,22.9773,23.0095,40600.0
2013-07-29 11:00:00,35.72,35.8,35.71,35.77,43100.0,23.0031,23.0546,22.9966,23.0353,43100.0
2013-07-29 11:05:00,35.77,35.77,35.7,35.74,42400.0,23.0353,23.0353,22.9902,23.0159,42400.0
2013-07-29 11:10:00,35.75,35.76,35.67,35.67,42500.0,23.0224,23.0288,22.9709,22.9709,42500.0
2013-07-29 11:15:00,35.67,35.7,35.63,35.63,45300.0,22.9709,22.9902,22.9451,22.9451,45300.0
2013-07-29 11:20:00,35.62,35.72,35.6,35.71,57200.0,22.9387,23.0031,22.9258,22.9966,57200.0
2013-07-29 11:25:00,35.71,35.75,35.69,35.72,51500.0,22.9966,23.0224,22.9837,23.0031,51500.0
2013-07-29 11:30:00,35.71,35.71,35.65,35.65,52200.0,22.9966,22.9966,22.958,22.958,52200.0
2013-07-29 11:35:00,35.65,35.65,35.6,35.61,35400.0,22.958,22.958,22.9258,22.9322,35400.0
2013-07-29 11:40:00,35.61,35.63,35.56,35.63,63900.0,22.9322,22.9451,22.9,22.9451,63900.0
2013-07-29 11:45:00,35.63,35.65,35.61,35.65,24500.0,22.9451,22.958,22.9322,22.958,24500.0
2013-07-29 11:50:00,35.65,35.69,35.63,35.67,51300.0,22.958,22.9837,22.9451,22.9709,51300.0
2013-07-29 11:55:00,35.67,35.77,35.66,35.77,56900.0,22.9709,23.0353,22.9644,23.0353,56900.0
2013-07-29 12:00:00,35.77,35.86,35.76,35.82,71200.0,23.0353,23.0932,23.0288,23.0675,71200.0
2013-07-29 12:05:00,35.83,35.83,35.78,35.8,24400.0,23.0739,23.0739,23.0417,23.0546,24400.0
2013-07-29 12:10:00,35.8,35.84,35.79,35.83,33600.0,23.0546,23.0803,23.0481,23.0739,33600.0
2013-07-29 12:15:00,35.82,35.9,35.81,35.84,55200.0,23.0675,23.119,23.061,23.0803,55200.0
2013-07-29 12:20:00,35.85,35.92,35.84,35.91,50100.0,23.0868,23.1319,23.0803,23.1254,50100.0
2013-07-29 12:25:00,35.91,35.94,35.89,35.91,83000.0,23.1254,23.1447,23.1125,23.1254,83000.0
2013-07-29 12:30:00,35.9,35.91,35.86,35.87,31400.0,23.119,23.1254,23.0932,23.0997,31400.0
2013-07-29 12:35:00,35.88,35.89,35.85,35.85,32900.0,23.1061,23.1125,23.0868,23.0868,32900.0
2013-07-29 12:40:00,35.85,35.86,35.8,35.81,20000.0,23.0868,23.0932,23.0546,23.061,20000.0
2013-07-29 12:45:00,35.8,35.87,35.8,35.84,41700.0,23.0546,23.0997,23.0546,23.0803,41700.0
2013-07-29 12:50:00,35.84,35.89,35.83,35.85,44200.0,23.0803,23.1125,23.0739,23.0868,44200.0
2013-07-29 12:55:00,35.85,35.87,35.84,35.86,36800.0,23.0868,23.0997,23.0803,23.0932,36800.0
2013-07-29 13:00:00,35.86,35.87,35.82,35.85,41500.0,23.0932,23.0997,23.0675,23.0868,41500.0
2013-07-29 13:05:00,35.84,35.89,35.81,35.81,21000.0,23.0803,23.1125,23.061,23.061,21000.0
2013-07-29 13:10:00,35.8,35.83,35.77,35.8,28600.0,23.0546,23.0739,23.0353,23.0546,28600.0
2013-07-29 13:15:00,35.81,35.83,35.77,35.77,30600.0,23.061,23.0739,23.0353,23.0353,30600.0
2013-07-29 13:20:00,35.77,35.8,35.75,35.78,25500.0,23.0353,23.0546,23.0224,23.0417,25500.0
2013-07-29 13:25:00,35.78,35.85,35.77,35.84,67000.0,23.0417,23.0868,23.0353,23.0803,67000.0
2013-07-29 13:30:00,35.83,35.88,35.83,35.86,38000.0,23.0739,23.1061,23.0739,23.0932,38000.0
2013-07-29 13:35:00,35.86,35.87,35.79,35.79,17200.0,23.0932,23.0997,23.0481,23.0481,17200.0
2013-07-29 13:40:00,35.8,35.84,35.79,35.79,18200.0,23.0546,23.0803,23.0481,23.0481,18200.0
2013-07-29 13:45:00,35.79,35.84,35.79,35.81,17800.0,23.0481,23.0803,23.0481,23.061,17800.0
2013-07-29 13:50:00,35.81,35.84,35.79,35.79,15900.0,23.061,23.0803,23.0481,23.0481,15900.0
2013-07-29 13:55:00,35.8,35.86,35.77,35.8,35900.0,23.0546,23.0932,23.0353,23.0546,35900.0
2013-07-29 14:00:00,35.81,35.87,35.81,35.85,28000.0,23.061,23.0997,23.061,23.0868,28000.0
2013-07-29 14:05:00,35.85,35.85,35.79,35.8,27300.0,23.0868,23.0868,23.0481,23.0546,27300.0
2013-07-29 14:10:00,35.81,35.88,35.81,35.84,33100.0,23.061,23.1061,23.061,23.0803,33100.0
2013-07-29 14:15:00,35.85,35.86,35.8,35.8,27200.0,23.0868,23.0932,23.0546,23.0546,27200.0
2013-07-29 14:20:00,35.8,35.81,35.76,35.8,36900.0,23.0546,23.061,23.0288,23.0546,36900.0
2013-07-29 14:25:00,35.8,35.82,35.78,35.82,30800.0,23.0546,23.0675,23.0417,23.0675,30800.0
2013-07-29 14:30:00,35.82,35.85,35.79,35.82,21800.0,23.0675,23.0868,23.0481,23.0675,21800.0
2013-07-29 14:35:00,35.83,35.87,35.82,35.86,41100.0,23.0739,23.0997,23.0675,23.0932,41100.0
2013-07-29 14:40:00,35.86,35.92,35.84,35.87,70500.0,23.0932,23.1319,23.0803,23.0997,70500.0
2013-07-29 14:45:00,35.86,35.93,35.86,35.92,48400.0,23.0932,23.1383,23.0932,23.1319,48400.0
2013-07-29 14:50:00,35.92,35.95,35.88,35.91,46500.0,23.1319,23.1512,23.1061,23.1254,46500.0
2013-07-29 14:55:00,35.91,35.93,35.89,35.9,43800.0,23.1254,23.1383,23.1125,23.119,43800.0
2013-07-29 15:00:00,35.89,35.92,35.87,35.87,48300.0,23.1125,23.1319,23.0997,23.0997,48300.0
2013-07-29 15:05:00,35.88,35.9,35.87,35.88,45200.0,23.1061,23.119,23.0997,23.1061,45200.0
2013-07-29 15:10:00,35.87,35.88,35.82,35.82,41500.0,23.0997,23.1061,23.0675,23.0675,41500.0
2013-07-29 15:15:00,35.82,35.87,35.81,35.84,57000.0,23.0675,23.0997,23.061,23.0803,57000.0
2013-07-29 15:20:00,35.84,35.93,35.83,35.92,61200.0,23.0803,23.1383,23.0739,23.1319,61200.0
2013-07-29 15:25:00,35.91,35.91,35.87,35.91,53700.0,23.1254,23.1254,23.0997,23.1254,53700.0
2013-07-29 15:30:00,35.91,35.93,35.87,35.9,58500.0,23.1254,23.1383,23.0997,23.119,58500.0
2013-07-29 15:35:00,35.9,35.91,35.85,35.86,53800.0,23.119,23.1254,23.0868,23.0932,53800.0
2013-07-29 15:40:00,35.86,35.88,35.83,35.84,76600.0,23.0932,23.1061,23.0739,23.0803,76600.0
2013-07-29 15:45:00,35.83,35.91,35.8,35.88,166000.0,23.0739,23.1254,23.0546,23.1061,166000.0
2013-07-29 15:50:00,35.87,35.87,35.79,35.8,112400.0,23.0997,23.0997,23.0481,23.0546,112400.0
2013-07-29 15:55:00,35.79,35.81,35.77,35.79,286500.0,23.0481,23.061,23.0353,23.0481,286500.0
2013-07-30 09:30:00,35.81,36.01,35.8,35.95,87500.0,23.061,23.1898,23.0546,23.1512,87500.0
2013-07-30 09:35:00,35.94,35.94,35.61,35.66,65800.0,23.1447,23.1447,22.9322,22.9644,65800.0
2013-07-30 09:40:00,35.65,35.75,35.61,35.69,45700.0,22.958,23.0224,22.9322,22.9837,45700.0
2013-07-30 09:45:00,35.69,35.7,35.51,35.51,69400.0,22.9837,22.9902,22.8678,22.8678,69400.0
2013-07-30 09:50:00,35.53,35.53,35.33,35.34,130800.0,22.8807,22.8807,22.7519,22.7584,130800.0
2013-07-30 09:55:00,35.35,35.57,35.34,35.47,108000.0,22.7648,22.9065,22.7584,22.8421,108000.0
2013-07-30 10:00:00,35.48,35.5,35.4,35.47,58400.0,22.8485,22.8614,22.797,22.8421,58400.0
2013-07-30 10:05:00,35.47,35.47,35.36,35.41,43500.0,22.8421,22.8421,22.7712,22.8034,43500.0
2013-07-30 10:10:00,35.41,35.49,35.37,35.48,126000.0,22.8034,22.8549,22.7777,22.8485,126000.0
2013-07-30 10:15:00,35.48,35.57,35.44,35.52,122300.0,22.8485,22.9065,22.8227,22.8743,122300.0
2013-07-30 10:20:00,35.51,35.57,35.48,35.52,71400.0,22.8678,22.9065,22.8485,22.8743,71400.0
2013-07-30 10:25:00,35.52,35.56,35.51,35.52,84400.0,22.8743,22.9,22.8678,22.8743,84400.0
2013-07-30 10:30:00,35.51,35.54,35.51,35.54,59800.0,22.8678,22.8871,22.8678,22.8871,59800.0
2013-07-30 10:35:00,35.54,35.55,35.4,35.41,88700.0,22.8871,22.8936,22.797,22.8034,88700.0
2013-07-30 10:40:00,35.41,35.52,35.41,35.5,87100.0,22.8034,22.8743,22.8034,22.8614,87100.0
2013-07-30 10:45:00,35.48,35.48,35.39,35.44,74000.0,22.8485,22.8485,22.7906,22.8227,74000.0
2013-07-30 10:50:00,35.43,35.46,35.4,35.41,57200.0,22.8163,22.8356,22.797,22.8034,57200.0
2013-07-30 10:55:00,35.41,35.44,35.35,35.36,58400.0,22.8034,22.8227,22.7648,22.7712,58400.0
2013-07-30 11:00:00,35.36,35.36,35.28,35.32,83700.0,22.7712,22.7712,22.7197,22.7455,83700.0
2013-07-30 11:05:00,35.31,35.33,35.25,35.29,85100.0,22.739,22.7519,22.7004,22.7262,85100.0
2013-07-30 11:10:00,35.29,35.44,35.25,35.44,125000.0,22.7262,22.8227,22.7004,22.8227,125000.0
2013-07-30 11:15:00,35.44,35.44,35.38,35.44,30300.0,22.8227,22.8227,22.7841,22.8227,30300.0
2013-07-30 11:20:00,35.44,35.62,35.42,35.62,84800.0,22.8227,22.9387,22.8099,22.9387,84800.0
2013-07-30 11:25:00,35.62,35.68,35.59,35.67,109800.0,22.9387,22.9773,22.9193,22.9709,109800.0
2013-07-30 11:30:00,35.66,35.68,35.61,35.61,104400.0,22.9644,22.9773,22.9322,22.9322,104400.0
2013-07-30 11:35:00,35.61,35.64,35.57,35.61,103800.0,22.9322,22.9515,22.9065,22.9322,103800.0
2013-07-30 11:40:00,35.6,35.63,35.52,35.62,75100.0,22.9258,22.9451,22.8743,22.9387,75100.0
2013-07-30 11:45:00,35.61,35.67,35.59,35.67,93800.0,22.9322,22.9709,22.9193,22.9709,93800.0
2013-07-30 11:50:00,35.67,35.71,35.62,35.63,83600.0,22.9709,22.9966,22.9387,22.9451,83600.0
2013-07-30 11:55:00,35.64,35.77,35.64,35.72,37900.0,22.9515,23.0353,22.9515,23.0031,37900.0
2013-07-30 12:00:00,35.72,35.74,35.64,35.64,43500.0,23.0031,23.0159,22.9515,22.9515,43500.0
2013-07-30 12:05:00,35.64,35.73,35.64,35.73,39600.0,22.9515,23.0095,22.9515,23.0095,39600.0
2013-07-30 12:10:00,35.73,35.75,35.68,35.69,32700.0,23.0095,23.0224,22.9773,22.9837,32700.0
2013-07-30 12:15:00,35.68,35.72,35.66,35.66,20600.0,22.9773,23.0031,22.9644,22.9644,20600.0
2013-07-30 12:20:00,35.66,35.75,35.66,35.72,49700.0,22.9644,23.0224,22.9644,23.0031,49700.0
2013-07-30 12:25:00,35.71,35.76,35.69,35.76,56300.0,22.9966,23.0288,22.9837,23.0288,56300.0
2013-07-30 12:30:00,35.76,35.77,35.71,35.76,35000.0,23.0288,23.0353,22.9966,23.0288,35000.0
2013-07-30 12:35:00,35.77,35.8,35.74,35.75,38400.0,23.0353,23.0546,23.0159,23.0224,38400.0
2013-07-30 12:40:00,35.75,35.76,35.74,35.75,31200.0,23.0224,23.0288,23.0159,23.0224,31200.0
2013-07-30 12:45:00,35.75,35.82,35.75,35.77,51000.0,23.0224,23.0675,23.0224,23.0353,51000.0
2013-07-30 12:50:00,35.77,35.81,35.74,35.81,96400.0,23.0353,23.061,23.0159,23.061,96400.0
2013-07-30 12:55:00,35.81,35.83,35.78,35.79,29100.0,23.061,23.0739,23.0417,23.0481,29100.0
2013-07-30 13:00:00,35.79,35.79,35.75,35.79,40300.0,23.0481,23.0481,23.0224,23.0481,40300.0
2013-07-30 13:05:00,35.79,35.8,35.74,35.79,28200.0,23.0481,23.0546,23.0159,23.0481,28200.0
2013-07-30 13:10:00,35.78,35.8,35.76,35.77,21600.0,23.0417,23.0546,23.0288,23.0353,21600.0
2013-07-30 13:15:00,35.76,35.77,35.7,35.72,33600.0,23.0288,23.0353,22.9902,23.0031,33600.0
2013-07-30 13:20:00,35.72,35.73,35.69,35.7,45400.0,23.0031,23.0095,22.9837,22.9902,45400.0
2013-07-30 13:25:00,35.7,35.7,35.53,35.54,114100.0,22.9902,22.9902,22.8807,22.8871,114100.0
2013-07-30 13:30:00,35.55,35.59,35.53,35.55,76600.0,22.8936,22.9193,22.8807,22.8936,76600.0
2013-07-30 13:35:00,35.54,35.55,35.51,35.51,38600.0,22.8871,22.8936,22.8678,22.8678,38600.0
2013-07-30 13:40:00,35.5,35.54,35.49,35.51,47300.0,22.8614,22.8871,22.8549,22.8678,47300.0
2013-07-30 13:45:00,35.5,35.52,35.45,35.52,48300.0,22.8614,22.8743,22.8292,22.8743,48300.0
2013-07-30 13:50:00,35.52,35.64,35.52,35.64,46600.0,22.8743,22.9515,22.8743,22.9515,46600.0
2013-07-30 13:55:00,35.64,35.7,35.63,35.69,39800.0,22.9515,22.9902,22.9451,22.9837,39800.0
2013-07-30 14:00:00,35.68,35.69,35.63,35.66,47900.0,22.9773,22.9837,22.9451,22.9644,47900.0
2013-07-30 14:05:00,35.66,35.67,35.65,35.66,31100.0,22.9644,22.9709,22.958,22.9644,31100.0
2013-07-30 14:10:00,35.65,35.67,35.6,35.6,25400.0,22.958,22.9709,22.9258,22.9258,25400.0
2013-07-30 14:15:00,35.6,35.64,35.59,35.64,44400.0,22.9258,22.9515,22.9193,22.9515,44400.0
2013-07-30 14:20:00,35.64,35.65,35.6,35.6,39200.0,22.9515,22.958,22.9258,22.9258,39200.0
2013-07-30 14:25:00,35.6,35.62,35.6,35.61,38500.0,22.9258,22.9387,22.9258,22.9322,38500.0
2013-07-30 14:30:00,35.62,35.62,35.6,35.62,41600.0,22.9387,22.9387,22.9258,22.9387,41600.0
2013-07-30 14:35:00,35.62,35.62,35.54,35.55,66000.0,22.9387,22.9387,22.8871,22.8936,66000.0
2013-07-30 14:40:00,35.55,35.58,35.52,35.57,69300.0,22.8936,22.9129,22.8743,22.9065,69300.0
2013-07-30 14:45:00,35.57,35.64,35.56,35.61,54300.0,22.9065,22.9515,22.9,22.9322,54300.0
2013-07-30 14:50:00,35.61,35.63,35.56,35.59,75400.0,22.9322,22.9451,22.9,22.9193,75400.0
2013-07-30 14:55:00,35.6,35.62,35.55,35.58,50300.0,22.9258,22.9387,22.8936,22.9129,50300.0
2013-07-30 15:00:00,35.58,35.6,35.53,35.56,48800.0,22.9129,22.9258,22.8807,22.9,48800.0
2013-07-30 15:05:00,35.56,35.58,35.53,35.55,60000.0,22.9,22.9129,22.8807,22.8936,60000.0
2013-07-30 15:10:00,35.55,35.56,35.54,35.55,43200.0,22.8936,22.9,22.8871,22.8936,43200.0
2013-07-30 15:15:00,35.55,35.56,35.47,35.47,134900.0,22.8936,22.9,22.8421,22.8421,134900.0
2013-07-30 15:20:00,35.48,35.53,35.47,35.53,64300.0,22.8485,22.8807,22.8421,22.8807,64300.0
2013-07-30 15:25:00,35.53,35.56,35.52,35.55,94800.0,22.8807,22.9,22.8743,22.8936,94800.0
2013-07-30 15:30:00,35.55,35.6,35.53,35.59,136700.0,22.8936,22.9258,22.8807,22.9193,136700.0
2013-07-30 15:35:00,35.6,35.62,35.58,35.59,69600.0,22.9258,22.9387,22.9129,22.9193,69600.0
2013-07-30 15:40:00,35.58,35.59,35.54,35.56,151400.0,22.9129,22.9193,22.8871,22.9,151400.0
2013-07-30 15:45:00,35.55,35.57,35.54,35.55,143700.0,22.8936,22.9065,22.8871,22.8936,143700.0
2013-07-30 15:50:00,35.55,35.6,35.54,35.56,134000.0,22.8936,22.9258,22.8871,22.9,134000.0
2013-07-30 15:55:00,35.55,35.59,35.52,35.54,289600.0,22.8936,22.9193,22.8743,22.8871,289600.0
2013-07-31 09:30:00,35.52,35.52,35.37,35.4,123800.0,22.8743,22.8743,22.7777,22.797,123800.0
2013-07-31 09:35:00,35.41,35.41,35.21,35.21,90200.0,22.8034,22.8034,22.6746,22.6746,90200.0
2013-07-31 09:40:00,35.21,35.34,35.2,35.31,91000.0,22.6746,22.7584,22.6682,22.739,91000.0
2013-07-31 09:45:00,35.31,35.51,35.3,35.43,61000.0,22.739,22.8678,22.7326,22.8163,61000.0
2013-07-31 09:50:00,35.42,35.5,35.36,35.46,118400.0,22.8099,22.8614,22.7712,22.8356,118400.0
2013-07-31 09:55:00,35.45,35.63,35.45,35.51,137400.0,22.8292,22.9451,22.8292,22.8678,137400.0
2013-07-31 10:00:00,35.51,35.51,35.31,35.37,142200.0,22.8678,22.8678,22.739,22.7777,142200.0
2013-07-31 10:05:00,35.37,35.4,35.24,35.25,105900.0,22.7777,22.797,22.694,22.7004,105900.0
2013-07-31 10:10:00,35.25,35.31,35.2,35.31,101300.0,22.7004,22.739,22.6682,22.739,101300.0
2013-07-31 10:15:00,35.3,35.4,35.28,35.33,113900.0,22.7326,22.797,22.7197,22.7519,113900.0
2013-07-31 10:20:00,35.34,35.39,35.27,35.37,60800.0,22.7584,22.7906,22.7133,22.7777,60800.0
2013-07-31 10:25:00,35.37,35.54,35.37,35.49,92700.0,22.7777,22.8871,22.7777,22.8549,92700.0
2013-07-31 10:30:00,35.48,35.48,35.36,35.44,84700.0,22.8485,22.8485,22.7712,22.8227,84700.0
2013-07-31 10:35:00,35.44,35.57,35.44,35.53,178000.0,22.8227,22.9065,22.8227,22.8807,178000.0
2013-07-31 10:40:00,35.52,35.62,35.47,35.49,135800.0,22.8743,22.9387,22.8421,22.8549,135800.0
2013-07-31 10:45:00,35.49,35.62,35.48,35.6,111600.0,22.8549,22.9387,22.8485,22.9258,111600.0
2013-07-31 10:50:00,35.6,35.69,35.56,35.68,115500.0,22.9258,22.9837,22.9,22.9773,115500.0
2013-07-31 10:55:00,35.68,35.75,35.68,35.73,160600.0,22.9773,23.0224,22.9773,23.0095,160600.0
2013-07-31 11:00:00,35.73,35.73,35.62,35.64,98700.0,23.0095,23.0095,22.9387,22.9515,98700.0
2013-07-31 11:05:00,35.64,35.64,35.5,35.52,101700.0,22.9515,22.9515,22.8614,22.8743,101700.0
2013-07-31 11:10:00,35.52,35.55,35.46,35.49,69800.0,22.8743,22.8936,22.8356,22.8549,69800.0
2013-07-31 11:15:00,35.49,35.5,35.45,35.46,57500.0,22.8549,22.8614,22.8292,22.8356,57500.0
2013-07-31 11:20:00,35.46,35.46,35.37,35.37,65200.0,22.8356,22.8356,22.7777,22.7777,65200.0
2013-07-31 11:25:00,35.37,35.38,35.26,35.3,159100.0,22.7777,22.7841,22.7068,22.7326,159100.0
2013-07-31 11:30:00,35.29,35.38,35.26,35.36,87500.0,22.7262,22.7841,22.7068,22.7712,87500.0
2013-07-31 11:35:00,35.35,35.4,35.32,35.32,38200.0,22.7648,22.797,22.7455,22.7455,38200.0
2013-07-31 11:40:00,35.32,35.37,35.29,35.36,28900.0,22.7455,22.7777,22.7262,22.7712,28900.0
2013-07-31 11:45:00,35.36,35.47,35.36,35.43,92600.0,22.7712,22.8421,22.7712,22.8163,92600.0
2013-07-31 11:50:00,35.42,35.45,35.41,35.44,25600.0,22.8099,22.8292,22.8034,22.8227,25600.0
2013-07-31 11:55:00,35.45,35.46,35.41,35.43,54200.0,22.8292,22.8356,22.8034,22.8163,54200.0
2013-07-31 12:00:00,35.44,35.47,35.42,35.46,65000.0,22.8227,22.8421,22.8099,22.8356,65000.0
2013-07-31 12:05:00,35.45,35.5,35.45,35.45,48600.0,22.8292,22.8614,22.8292,22.8292,48600.0
2013-07-31 12:10:00,35.46,35.49,35.39,35.39,35600.0,22.8356,22.8549,22.7906,22.7906,35600.0
2013-07-31 12:15:00,35.4,35.48,35.38,35.47,55200.0,22.797,22.8485,22.7841,22.8421,55200.0
2013-07-31 12:20:00,35.47,35.47,35.43,35.47,35000.0,22.8421,22.8421,22.8163,22.8421,35000.0
2013-07-31 12:25:00,35.47,35.5,35.45,35.46,25700.0,22.8421,22.8614,22.8292,22.8356,25700.0
2013-07-31 12:30:00,35.46,35.46,35.41,35.44,37100.0,22.8356,22.8356,22.8034,22.8227,37100.0
2013-07-31 12:35:00,35.44,35.53,35.44,35.53,79000.0,22.8227,22.8807,22.8227,22.8807,79000.0
2013-07-31 12:40:00,35.53,35.59,35.51,35.54,59500.0,22.8807,22.9193,22.8678,22.8871,59500.0
2013-07-31 12:45:00,35.54,35.54,35.44,35.47,43200.0,22.8871,22.8871,22.8227,22.8421,43200.0
2013-07-31 12:50:00,35.48,35.54,35.48,35.54,49300.0,22.8485,22.8871,22.8485,22.8871,49300.0
2013-07-31 12:55:00,35.54,35.57,35.53,35.55,34100.0,22.8871,22.9065,22.8807,22.8936,34100.0
2013-07-31 13:00:00,35.54,35.55,35.51,35.51,27600.0,22.8871,22.8936,22.8678,22.8678,27600.0
2013-07-31 13:05:00,35.5,35.54,35.47,35.53,39000.0,22.8614,22.8871,22.8421,22.8807,39000.0
2013-07-31 13:10:00,35.54,35.62,35.52,35.61,79800.0,22.8871,22.9387,22.8743,22.9322,79800.0
2013-07-31 13:15:00,35.62,35.65,35.53,35.56,121500.0,22.9387,22.958,22.8807,22.9,121500.0
2013-07-31 13:20:00,35.56,35.58,35.46,35.49,117300.0,22.9,22.9129,22.8356,22.8549,117300.0
2013-07-31 13:25:00,35.5,35.55,35.47,35.55,71200.0,22.8614,22.8936,22.8421,22.8936,71200.0
2013-07-31 13:30:00,35.54,35.65,35.53,35.65,81900.0,22.8871,22.958,22.8807,22.958,81900.0
2013-07-31 13:35:00,35.66,35.74,35.63,35.73,89400.0,22.9644,23.0159,22.9451,23.0095,89400.0
2013-07-31 13:40:00,35.73,35.73,35.68,35.7,91500.0,23.0095,23.0095,22.9773,22.9902,91500.0
2013-07-31 13:45:00,35.69,35.72,35.68,35.72,40900.0,22.9837,23.0031,22.9773,23.0031,40900.0
2013-07-31 13:50:00,35.71,35.85,35.71,35.84,70400.0,22.9966,23.0868,22.9966,23.0803,70400.0
2013-07-31 13:55:00,35.85,35.85,35.71,35.71,65300.0,23.0868,23.0868,22.9966,22.9966,65300.0
2013-07-31 14:00:00,35.71,35.92,35.71,35.86,73200.0,22.9966,23.1319,22.9966,23.0932,73200.0
2013-07-31 14:05:00,35.86,35.87,35.76,35.83,36700.0,23.0932,23.0997,23.0288,23.0739,36700.0
2013-07-31 14:10:00,35.84,35.86,35.79,35.8,57900.0,23.0803,23.0932,23.0481,23.0546,57900.0
2013-07-31 14:15:00,35.81,35.83,35.63,35.71,100900.0,23.061,23.0739,22.9451,22.9966,100900.0
2013-07-31 14:20:00,35.71,35.8,35.7,35.8,50900.0,22.9966,23.0546,22.9902,23.0546,50900.0
2013-07-31 14:25:00,35.8,35.87,35.77,35.81,72200.0,23.0546,23.0997,23.0353,23.061,72200.0
2013-07-31 14:30:00,35.82,35.93,35.82,35.92,73600.0,23.0675,23.1383,23.0675,23.1319,73600.0
2013-07-31 14:35:00,35.92,35.96,35.9,35.92,102000.0,23.1319,23.1576,23.119,23.1319,102000.0
2013-07-31 14:40:00,35.92,36.02,35.91,36.02,81000.0,23.1319,23.1963,23.1254,23.1963,81000.0
2013-07-31 14:45:00,36.02,36.13,36.0,36.07,147100.0,23.1963,23.2671,23.1834,23.2285,147100.0
2013-07-31 14:50:00,36.08,36.1,36.02,36.03,106600.0,23.2349,23.2478,23.1963,23.2027,106600.0
2013-07-31 14:55:00,36.04,36.11,36.04,36.08,74600.0,23.2091,23.2542,23.2091,23.2349,74600.0
2013-07-31 15:00:00,36.09,36.09,35.99,36.02,97900.0,23.2413,23.2413,23.1769,23.1963,97900.0
2013-07-31 15:05:00,36.02,36.03,35.97,35.98,66100.0,23.1963,23.2027,23.1641,23.1705,66100.0
2013-07-31 15:10:00,35.98,36.0,35.93,35.95,59000.0,23.1705,23.1834,23.1383,23.1512,59000.0
2013-07-31 15:15:00,35.95,35.95,35.91,35.91,65600.0,23.1512,23.1512,23.1254,23.1254,65600.0
2013-07-31 15:20:00,35.9,35.96,35.86,35.86,83700.0,23.119,23.1576,23.0932,23.0932,83700.0
2013-07-31 15:25:00,35.87,35.94,35.86,35.94,64900.0,23.0997,23.1447,23.0932,23.1447,64900.0
2013-07-31 15:30:00,35.94,35.95,35.81,35.87,107800.0,23.1447,23.1512,23.061,23.0997,107800.0
2013-07-31 15:35:00,35.87,35.94,35.86,35.91,84800.0,23.0997,23.1447,23.0932,23.1254,84800.0
2013-07-31 15:40:00,35.92,35.92,35.85,35.88,96200.0,23.1319,23.1319,23.0868,23.1061,96200.0
2013-07-31 15:45:00,35.88,35.89,35.8,35.81,172500.0,23.1061,23.1125,23.0546,23.061,172500.0
2013-07-31 15:50:00,35.8,35.87,35.73,35.73,161300.0,23.0546,23.0997,23.0095,23.0095,161300.0
2013-07-31 15:55:00,35.73,35.81,35.71,35.77,385200.0,23.0095,23.061,22.9966,23.0353,385200.0
2013-08-01 09:30:00,36.12,36.16,35.97,36.11,133900.0,23.2607,23.2864,23.1641,23.2542,133900.0
2013-08-01 09:35:00,36.09,36.13,35.95,36.01,57000.0,23.2413,23.2671,23.1512,23.1898,57000.0
2013-08-01 09:40:00,35.99,36.11,35.95,36.11,72100.0,23.1769,23.2542,23.1512,23.2542,72100.0
2013-08-01 09:45:00,36.12,36.25,36.12,36.2,175000.0,23.2607,23.3444,23.2607,23.3122,175000.0
2013-08-01 09:50:00,36.2,36.2,36.06,36.1,100500.0,23.3122,23.3122,23.222,23.2478,100500.0
2013-08-01 09:55:00,36.1,36.19,36.08,36.14,86800.0,23.2478,23.3057,23.2349,23.2735,86800.0
2013-08-01 10:00:00,36.15,36.2,36.09,36.16,60300.0,23.28,23.3122,23.2413,23.2864,60300.0
2013-08-01 10:05:00,36.16,36.19,36.12,36.15,82300.0,23.2864,23.3057,23.2607,23.28,82300.0
2013-08-01 10:10:00,36.14,36.24,36.12,36.2,106200.0,23.2735,23.3379,23.2607,23.3122,106200.0
2013-08-01 10:15:00,36.21,36.21,36.09,36.11,43100.0,23.3186,23.3186,23.2413,23.2542,43100.0
2013-08-01 10:20:00,36.12,36.12,35.93,35.96,162200.0,23.2607,23.2607,23.1383,23.1576,162200.0
2013-08-01 10:25:00,35.96,36.07,35.96,36.01,77900.0,23.1576,23.2285,23.1576,23.1898,77900.0
2013-08-01 10:30:00,36.0,36.0,35.94,35.99,83100.0,23.1834,23.1834,23.1447,23.1769,83100.0
2013-08-01 10:35:00,36.0,36.04,35.95,35.99,73400.0,23.1834,23.2091,23.1512,23.1769,73400.0
2013-08-01 10:40:00,35.99,36.07,35.98,36.06,43600.0,23.1769,23.2285,23.1705,23.222,43600.0
2013-08-01 10:45:00,36.06,36.07,35.98,36.0,34100.0,23.222,23.2285,23.1705,23.1834,34100.0
2013-08-01 10:50:00,35.99,36.0,35.92,35.95,71200.0,23.1769,23.1834,23.1319,23.1512,71200.0
2013-08-01 10:55:00,35.95,36.0,35.93,35.98,30800.0,23.1512,23.1834,23.1383,23.1705,30800.0
2013-08-01 11:00:00,35.98,36.04,35.92,35.94,64900.0,23.1705,23.2091,23.1319,23.1447,64900.0
2013-08-01 11:05:00,35.95,36.07,35.94,36.05,52200.0,23.1512,23.2285,23.1447,23.2156,52200.0
2013-08-01 11:10:00,36.04,36.08,36.02,36.02,24400.0,23.2091,23.2349,23.1963,23.1963,24400.0
2013-08-01 11:15:00,36.02,36.08,36.01,36.07,35900.0,23.1963,23.2349,23.1898,23.2285,35900.0
2013-08-01 11:20:00,36.08,36.16,36.08,36.16,39500.0,23.2349,23.2864,23.2349,23.2864,39500.0
2013-08-01 11:25:00,36.16,36.23,36.16,36.21,52600.0,23.2864,23.3315,23.2864,23.3186,52600.0
2013-08-01 11:30:00,36.21,36.24,36.16,36.16,44500.0,23.3186,23.3379,23.2864,23.2864,44500.0
2013-08-01 11:35:00,36.17,36.22,36.15,36.19,40000.0,23.2929,23.3251,23.28,23.3057,40000.0
2013-08-01 11:40:00,36.19,36.25,36.19,36.19,42500.0,23.3057,23.3444,23.3057,23.3057,42500.0
2013-08-01 11:45:00,36.2,36.22,36.14,36.14,25200.0,23.3122,23.3251,23.2735,23.2735,25200.0
2013-08-01 11:50:00,36.14,36.14,36.08,36.09,32600.0,23.2735,23.2735,23.2349,23.2413,32600.0
2013-08-01 11:55:00,36.1,36.19,36.1,36.16,32200.0,23.2478,23.3057,23.2478,23.2864,32200.0
2013-08-01 12:00:00,36.16,36.19,36.12,36.13,34200.0,23.2864,23.3057,23.2607,23.2671,34200.0
2013-08-01 12:05:00,36.13,36.14,36.08,36.09,28900.0,23.2671,23.2735,23.2349,23.2413,28900.0
2013-08-01 12:10:00,36.08,36.16,36.08,36.11,40100.0,23.2349,23.2864,23.2349,23.2542,40100.0
2013-08-01 12:15:00,36.11,36.15,36.1,36.13,31300.0,23.2542,23.28,23.2478,23.2671,31300.0
2013-08-01 12:20:00,36.12,36.14,36.1,36.11,22100.0,23.2607,23.2735,23.2478,23.2542,22100.0
2013-08-01 12:25:00,36.11,36.17,36.1,36.16,54600.0,23.2542,23.2929,23.2478,23.2864,54600.0
2013-08-01 12:30:00,36.17,36.21,36.17,36.2,47100.0,23.2929,23.3186,23.2929,23.3122,47100.0
2013-08-01 12:35:00,36.19,36.22,36.18,36.18,40100.0,23.3057,23.3251,23.2993,23.2993,40100.0
2013-08-01 12:40:00,36.18,36.21,36.17,36.18,42400.0,23.2993,23.3186,23.2929,23.2993,42400.0
2013-08-01 12:45:00,36.18,36.18,36.13,36.18,32100.0,23.2993,23.2993,23.2671,23.2993,32100.0
2013-08-01 12:50:00,36.18,36.22,36.17,36.2,64000.0,23.2993,23.3251,23.2929,23.3122,64000.0
2013-08-01 12:55:00,36.2,36.23,36.2,36.22,26900.0,23.3122,23.3315,23.3122,23.3251,26900.0
2013-08-01 13:00:00,36.21,36.24,36.2,36.2,32800.0,23.3186,23.3379,23.3122,23.3122,32800.0
2013-08-01 13:05:00,36.21,36.23,36.2,36.2,26800.0,23.3186,23.3315,23.3122,23.3122,26800.0
2013-08-01 13:10:00,36.2,36.21,36.18,36.19,33400.0,23.3122,23.3186,23.2993,23.3057,33400.0
2013-08-01 13:15:00,36.18,36.19,36.16,36.19,40700.0,23.2993,23.3057,23.2864,23.3057,40700.0
2013-08-01 13:20:00,36.19,36.29,36.18,36.28,93400.0,23.3057,23.3701,23.2993,23.3637,93400.0
2013-08-01 13:25:00,36.28,36.29,36.24,36.24,62400.0,23.3637,23.3701,23.3379,23.3379,62400.0
2013-08-01 13:30:00,36.24,36.25,36.22,36.24,36000.0,23.3379,23.3444,23.3251,23.3379,36000.0
2013-08-01 13:35:00,36.23,36.27,36.21,36.26,55400.0,23.3315,23.3573,23.3186,23.3508,55400.0
2013-08-01 13:40:00,36.26,36.27,36.26,36.27,16900.0,23.3508,23.3573,23.3508,23.3573,16900.0
2013-08-01 13:45:00,36.27,36.36,36.27,36.35,57300.0,23.3573,23.4152,23.3573,23.4088,57300.0
2013-08-01 13:50:00,36.34,36.35,36.29,36.29,42300.0,23.4023,23.4088,23.3701,23.3701,42300.0
2013-08-01 13:55:00,36.29,36.37,36.26,36.35,118600.0,23.3701,23.4217,23.3508,23.4088,118600.0
2013-08-01 14:00:00,36.35,36.43,36.35,36.37,133000.0,23.4088,23.4603,23.4088,23.4217,133000.0
2013-08-01 14:05:00,36.36,36.45,36.36,36.45,36900.0,23.4152,23.4732,23.4152,23.4732,36900.0
2013-08-01 14:10:00,36.44,36.5,36.44,36.49,69000.0,23.4667,23.5054,23.4667,23.4989,69000.0
2013-08-01 14:15:00,36.49,36.49,36.41,36.44,34800.0,23.4989,23.4989,23.4474,23.4667,34800.0
2013-08-01 14:20:00,36.44,36.49,36.41,36.48,81100.0,23.4667,23.4989,23.4474,23.4925,81100.0
2013-08-01 14:25:00,36.48,36.52,36.47,36.47,69800.0,23.4925,23.5183,23.4861,23.4861,69800.0
2013-08-01 14:30:00,36.46,36.47,36.38,36.4,76400.0,23.4796,23.4861,23.4281,23.441,76400.0
2013-08-01 14:35:00,36.39,36.4,36.35,36.38,54800.0,23.4345,23.441,23.4088,23.4281,54800.0
2013-08-01 14:40:00,36.38,36.38,36.27,36.28,100300.0,23.4281,23.4281,23.3573,23.3637,100300.0
2013-08-01 14:45:00,36.28,36.31,36.26,36.28,78600.0,23.3637,23.383,23.3508,23.3637,78600.0
2013-08-01 14:50:00,36.29,36.29,36.25,36.25,62600.0,23.3701,23.3701,23.3444,23.3444,62600.0
2013-08-01 14:55:00,36.25,36.25,36.19,36.2,105700.0,23.3444,23.3444,23.3057,23.3122,105700.0
2013-08-01 15:00:00,36.21,36.22,36.17,36.18,53100.0,23.3186,23.3251,23.2929,23.2993,53100.0
2013-08-01 15:05:00,36.19,36.19,36.09,36.09,83300.0,23.3057,23.3057,23.2413,23.2413,83300.0
2013-08-01 15:10:00,36.1,36.1,36.03,36.04,76700.0,23.2478,23.2478,23.2027,23.2091,76700.0
2013-08-01 15:15:00,36.03,36.04,35.97,35.97,47000.0,23.2027,23.2091,23.1641,23.1641,47000.0
2013-08-01 15:20:00,35.98,35.99,35.95,35.98,73600.0,23.1705,23.1769,23.1512,23.1705,73600.0
2013-08-01 15:25:00,35.99,36.1,35.98,36.06,124400.0,23.1769,23.2478,23.1705,23.222,124400.0
2013-08-01 15:30:00,36.05,36.14,36.05,36.11,126200.0,23.2156,23.2735,23.2156,23.2542,126200.0
2013-08-01 15:35:00,36.1,36.21,36.06,36.19,132500.0,23.2478,23.3186,23.222,23.3057,132500.0
2013-08-01 15:40:00,36.19,36.21,36.12,36.12,69200.0,23.3057,23.3186,23.2607,23.2607,69200.0
2013-08-01 15:45:00,36.12,36.13,36.07,36.09,97200.0,23.2607,23.2671,23.2285,23.2413,97200.0
2013-08-01 15:50:00,36.09,36.1,36.02,36.03,103700.0,23.2413,23.2478,23.1963,23.2027,103700.0
2013-08-01 15:55:00,36.03,36.07,36.01,36.07,261100.0,23.2027,23.2285,23.1898,23.2285,261100.0
2013-08-02 09:30:00,35.93,35.94,35.68,35.7,151200.0,23.1383,23.1447,22.9773,22.9902,151200.0
2013-08-02 09:35:00,35.71,35.71,35.33,35.37,278600.0,22.9966,22.9966,22.7519,22.7777,278600.0
2013-08-02 09:40:00,35.38,35.4,35.15,35.22,188100.0,22.7841,22.797,22.636,22.6811,188100.0
2013-08-02 09:45:00,35.21,35.32,35.2,35.26,244900.0,22.6746,22.7455,22.6682,22.7068,244900.0
2013-08-02 09:50:00,35.27,35.36,35.21,35.33,133700.0,22.7133,22.7712,22.6746,22.7519,133700.0
2013-08-02 09:55:00,35.34,35.39,35.31,35.38,79400.0,22.7584,22.7906,22.739,22.7841,79400.0
2013-08-02 10:00:00,35.38,35.43,35.27,35.4,91500.0,22.7841,22.8163,22.7133,22.797,91500.0
2013-08-02 10:05:00,35.41,35.41,35.22,35.22,128800.0,22.8034,22.8034,22.6811,22.6811,128800.0
2013-08-02 10:10:00,35.23,35.36,35.18,35.36,117300.0,22.6875,22.7712,22.6553,22.7712,117300.0
2013-08-02 10:15:00,35.35,35.36,35.3,35.32,89900.0,22.7648,22.7712,22.7326,22.7455,89900.0
2013-08-02 10:20:00,35.32,35.36,35.22,35.23,83000.0,22.7455,22.7712,22.6811,22.6875,83000.0
2013-08-02 10:25:00,35.23,35.37,35.18,35.33,95600.0,22.6875,22.7777,22.6553,22.7519,95600.0
2013-08-02 10:30:00,35.31,35.36,35.27,35.29,75000.0,22.739,22.7712,22.7133,22.7262,75000.0
2013-08-02 10:35:00,35.3,35.39,35.25,35.3,111600.0,22.7326,22.7906,22.7004,22.7326,111600.0
2013-08-02 10:40:00,35.31,35.35,35.28,35.3,101300.0,22.739,22.7648,22.7197,22.7326,101300.0
2013-08-02 10:45:00,35.29,35.3,35.15,35.15,102400.0,22.7262,22.7326,22.636,22.636,102400.0
2013-08-02 10:50:00,35.15,35.21,35.03,35.09,177600.0,22.636,22.6746,22.5587,22.5974,177600.0
2013-08-02 10:55:00,35.1,35.1,35.05,35.07,120400.0,22.6038,22.6038,22.5716,22.5845,120400.0
2013-08-02 11:00:00,35.07,35.11,35.04,35.05,82000.0,22.5845,22.6102,22.5652,22.5716,82000.0
2013-08-02 11:05:00,35.05,35.11,35.05,35.1,94600.0,22.5716,22.6102,22.5716,22.6038,94600.0
2013-08-02 11:10:00,35.1,35.15,35.1,35.12,90200.0,22.6038,22.636,22.6038,22.6167,90200.0
2013-08-02 11:15:00,35.13,35.13,35.07,35.07,69900.0,22.6231,22.6231,22.5845,22.5845,69900.0
2013-08-02 11:20:00,35.08,35.08,34.99,35.0,161300.0,22.5909,22.5909,22.533,22.5394,161300.0
2013-08-02 11:25:00,35.01,35.12,35.01,35.11,68600.0,22.5458,22.6167,22.5458,22.6102,68600.0
2013-08-02 11:30:00,35.11,35.24,35.11,35.22,83200.0,22.6102,22.694,22.6102,22.6811,83200.0
2013-08-02 11:35:00,35.22,35.29,35.21,35.26,65800.0,22.6811,22.7262,22.6746,22.7068,65800.0
2013-08-02 11:40:00,35.26,35.31,35.24,35.25,87900.0,22.7068,22.739,22.694,22.7004,87900.0
2013-08-02 11:45:00,35.25,35.26,35.08,35.14,62200.0,22.7004,22.7068,22.5909,22.6296,62200.0
2013-08-02 11:50:00,35.15,35.22,35.14,35.2,31800.0,22.636,22.6811,22.6296,22.6682,31800.0
2013-08-02 11:55:00,35.19,35.22,35.15,35.22,35400.0,22.6618,22.6811,22.636,22.6811,35400.0
2013-08-02 12:00:00,35.22,35.25,35.19,35.19,39300.0,22.6811,22.7004,22.6618,22.6618,39300.0
2013-08-02 12:05:00,35.18,35.19,35.11,35.12,38300.0,22.6553,22.6618,22.6102,22.6167,38300.0
2013-08-02 12:10:00,35.12,35.14,35.08,35.08,61200.0,22.6167,22.6296,22.5909,22.5909,61200.0
2013-08-02 12:15:00,35.08,35.1,35.03,35.05,30900.0,22.5909,22.6038,22.5587,22.5716,30900.0
2013-08-02 12:20:00,35.06,35.13,35.06,35.07,30600.0,22.578,22.6231,22.578,22.5845,30600.0
2013-08-02 12:25:00,35.08,35.09,35.01,35.08,39800.0,22.5909,22.5974,22.5458,22.5909,39800.0
2013-08-02 12:30:00,35.08,35.17,35.06,35.16,46800.0,22.5909,22.6489,22.578,22.6424,46800.0
2013-08-02 12:35:00,35.15,35.18,35.08,35.08,33100.0,22.636,22.6553,22.5909,22.5909,33100.0
2013-08-02 12:40:00,35.08,35.1,35.06,35.07,29000.0,22.5909,22.6038,22.578,22.5845,29000.0
2013-08-02 12:45:00,35.07,35.16,35.06,35.16,24300.0,22.5845,22.6424,22.578,22.6424,24300.0
2013-08-02 12:50:00,35.15,35.16,35.08,35.08,85300.0,22.636,22.6424,22.5909,22.5909,85300.0
2013-08-02 12:55:00,35.07,35.09,35.03,35.06,37400.0,22.5845,22.5974,22.5587,22.578,37400.0
2013-08-02 13:00:00,35.07,35.08,35.03,35.06,34600.0,22.5845,22.5909,22.5587,22.578,34600.0
2013-08-02 13:05:00,35.06,35.06,35.02,35.05,68000.0,22.578,22.578,22.5523,22.5716,68000.0
2013-08-02 13:10:00,35.06,35.08,35.02,35.06,23700.0,22.578,22.5909,22.5523,22.578,23700.0
2013-08-02 13:15:00,35.07,35.1,35.03,35.04,40900.0,22.5845,22.6038,22.5587,22.5652,40900.0
2013-08-02 13:20:00,35.03,35.07,35.01,35.06,60100.0,22.5587,22.5845,22.5458,22.578,60100.0
2013-08-02 13:25:00,35.06,35.1,35.04,35.09,60700.0,22.578,22.6038,22.5652,22.5974,60700.0
2013-08-02 13:30:00,35.09,35.16,35.09,35.16,67800.0,22.5974,22.6424,22.5974,22.6424,67800.0
2013-08-02 13:35:00,35.16,35.16,35.09,35.09,48600.0,22.6424,22.6424,22.5974,22.5974,48600.0
2013-08-02 13:40:00,35.09,35.16,35.07,35.16,47200.0,22.5974,22.6424,22.5845,22.6424,47200.0
2013-08-02 13:45:00,35.16,35.16,35.1,35.12,46700.0,22.6424,22.6424,22.6038,22.6167,46700.0
2013-08-02 13:50:00,35.13,35.16,35.08,35.08,40600.0,22.6231,22.6424,22.5909,22.5909,40600.0
2013-08-02 13:55:00,35.08,35.16,35.08,35.16,61900.0,22.5909,22.6424,22.5909,22.6424,61900.0
2013-08-02 14:00:00,35.15,35.2,35.14,35.16,172200.0,22.636,22.6682,22.6296,22.6424,172200.0
2013-08-02 14:05:00,35.16,35.19,35.14,35.16,72600.0,22.6424,22.6618,22.6296,22.6424,72600.0
2013-08-02 14:10:00,35.16,35.18,35.12,35.18,39800.0,22.6424,22.6553,22.6167,22.6553,39800.0
2013-08-02 14:15:00,35.18,35.2,35.14,35.16,56000.0,22.6553,22.6682,22.6296,22.6424,56000.0
2013-08-02 14:20:00,35.15,35.19,35.14,35.15,47800.0,22.636,22.6618,22.6296,22.636,47800.0
2013-08-02 14:25:00,35.14,35.16,35.11,35.14,77700.0,22.6296,22.6424,22.6102,22.6296,77700.0
2013-08-02 14:30:00,35.14,35.14,35.06,35.06,53400.0,22.6296,22.6296,22.578,22.578,53400.0
2013-08-02 14:35:00,35.06,35.16,35.05,35.08,52900.0,22.578,22.6424,22.5716,22.5909,52900.0
2013-08-02 14:40:00,35.09,35.13,35.07,35.11,38500.0,22.5974,22.6231,22.5845,22.6102,38500.0
2013-08-02 14:45:00,35.11,35.15,35.09,35.13,50300.0,22.6102,22.636,22.5974,22.6231,50300.0
2013-08-02 14:50:00,35.13,35.13,35.05,35.06,45100.0,22.6231,22.6231,22.5716,22.578,45100.0
2013-08-02 14:55:00,35.05,35.13,35.05,35.1,58500.0,22.5716,22.6231,22.5716,22.6038,58500.0
2013-08-02 15:00:00,35.11,35.12,35.05,35.05,45400.0,22.6102,22.6167,22.5716,22.5716,45400.0
2013-08-02 15:05:00,35.05,35.08,35.02,35.04,69600.0,22.5716,22.5909,22.5523,22.5652,69600.0
2013-08-02 15:10:00,35.04,35.06,35.02,35.05,57600.0,22.5652,22.578,22.5523,22.5716,57600.0
2013-08-02 15:15:00,35.05,35.09,35.05,35.08,44800.0,22.5716,22.5974,22.5716,22.5909,44800.0
2013-08-02 15:20:00,35.08,35.09,35.03,35.09,53400.0,22.5909,22.5974,22.5587,22.5974,53400.0
2013-08-02 15:25:00,35.09,35.1,35.08,35.08,60300.0,22.5974,22.6038,22.5909,22.5909,60300.0
2013-08-02 15:30:00,35.08,35.12,35.04,35.11,111700.0,22.5909,22.6167,22.5652,22.6102,111700.0
2013-08-02 15:35:00,35.1,35.12,35.05,35.08,166600.0,22.6038,22.6167,22.5716,22.5909,166600.0
2013-08-02 15:40:00,35.09,35.15,35.07,35.15,149700.0,22.5974,22.636,22.5845,22.636,149700.0
2013-08-02 15:45:00,35.15,35.17,35.09,35.12,197100.0,22.636,22.6489,22.5974,22.6167,197100.0
2013-08-02 15:50:00,35.12,35.13,35.08,35.12,167000.0,22.6167,22.6231,22.5909,22.6167,167000.0
2013-08-02 15:55:00,35.12,35.14,35.07,35.1,446400.0,22.6167,22.6296,22.5845,22.6038,446400.0
2013-08-05 09:30:00,35.07,35.07,34.83,34.85,165500.0,22.5845,22.5845,22.4299,22.4428,165500.0
2013-08-05 09:35:00,34.85,34.86,34.72,34.83,114600.0,22.4428,22.4492,22.3591,22.4299,114600.0
2013-08-05 09:40:00,34.84,34.98,34.78,34.83,99600.0,22.4364,22.5265,22.3977,22.4299,99600.0
2013-08-05 09:45:00,34.83,34.87,34.75,34.76,80000.0,22.4299,22.4557,22.3784,22.3848,80000.0
2013-08-05 09:50:00,34.76,34.95,34.76,34.88,92300.0,22.3848,22.5072,22.3848,22.4621,92300.0
2013-08-05 09:55:00,34.87,34.97,34.84,34.93,33700.0,22.4557,22.5201,22.4364,22.4943,33700.0
2013-08-05 10:00:00,34.93,34.95,34.82,34.83,43900.0,22.4943,22.5072,22.4235,22.4299,43900.0
2013-08-05 10:05:00,34.83,34.93,34.78,34.79,79700.0,22.4299,22.4943,22.3977,22.4042,79700.0
2013-08-05 10:10:00,34.8,34.88,34.79,34.83,49400.0,22.4106,22.4621,22.4042,22.4299,49400.0
2013-08-05 10:15:00,34.84,34.85,34.76,34.78,59900.0,22.4364,22.4428,22.3848,22.3977,59900.0
2013-08-05 10:20:00,34.78,34.83,34.73,34.74,98000.0,22.3977,22.4299,22.3655,22.372,98000.0
2013-08-05 10:25:00,34.74,34.8,34.74,34.76,60100.0,22.372,22.4106,22.372,22.3848,60100.0
2013-08-05 10:30:00,34.76,34.76,34.7,34.73,149100.0,22.3848,22.3848,22.3462,22.3655,149100.0
2013-08-05 10:35:00,34.74,34.77,34.71,34.73,67000.0,22.372,22.3913,22.3526,22.3655,67000.0
2013-08-05 10:40:00,34.73,34.82,34.73,34.81,62900.0,22.3655,22.4235,22.3655,22.417,62900.0
2013-08-05 10:45:00,34.8,34.81,34.75,34.8,79800.0,22.4106,22.417,22.3784,22.4106,79800.0
2013-08-05 10:50:00,34.8,34.88,34.79,34.87,78400.0,22.4106,22.4621,22.4042,22.4557,78400.0
2013-08-05 10:55:00,34.87,34.92,34.82,34.88,83000.0,22.4557,22.4879,22.4235,22.4621,83000.0
2013-08-05 11:00:00,34.87,34.97,34.87,34.95,61000.0,22.4557,22.5201,22.4557,22.5072,61000.0
2013-08-05 11:05:00,34.95,34.95,34.89,34.89,36800.0,22.5072,22.5072,22.4686,22.4686,36800.0
2013-08-05 11:10:00,34.9,34.95,34.87,34.91,38900.0,22.475,22.5072,22.4557,22.4814,38900.0
2013-08-05 11:15:00,34.91,34.94,34.82,34.84,46600.0,22.4814,22.5008,22.4235,22.4364,46600.0
2013-08-05 11:20:00,34.85,34.87,34.82,34.86,49500.0,22.4428,22.4557,22.4235,22.4492,49500.0
2013-08-05 11:25:00,34.87,34.94,34.86,34.9,66100.0,22.4557,22.5008,22.4492,22.475,66100.0
2013-08-05 11:30:00,34.91,34.93,34.84,34.85,42400.0,22.4814,22.4943,22.4364,22.4428,42400.0
2013-08-05 11:35:00,34.85,34.87,34.83,34.83,31000.0,22.4428,22.4557,22.4299,22.4299,31000.0
2013-08-05 11:40:00,34.83,34.94,34.83,34.93,37400.0,22.4299,22.5008,22.4299,22.4943,37400.0
2013-08-05 11:45:00,34.94,34.94,34.87,34.89,63500.0,22.5008,22.5008,22.4557,22.4686,63500.0
2013-08-05 11:50:00,34.89,34.91,34.84,34.86,33900.0,22.4686,22.4814,22.4364,22.4492,33900.0
2013-08-05 11:55:00,34.87,34.91,34.87,34.89,35600.0,22.4557,22.4814,22.4557,22.4686,35600.0
2013-08-05 12:00:00,34.9,34.91,34.86,34.86,25100.0,22.475,22.4814,22.4492,22.4492,25100.0
2013-08-05 12:05:00,34.86,34.89,34.86,34.86,30500.0,22.4492,22.4686,22.4492,22.4492,30500.0
2013-08-05 12:10:00,34.86,34.91,34.85,34.9,51900.0,22.4492,22.4814,22.4428,22.475,51900.0
2013-08-05 12:15:00,34.9,34.93,34.88,34.91,36900.0,22.475,22.4943,22.4621,22.4814,36900.0
2013-08-05 12:20:00,34.91,34.99,34.89,34.98,21800.0,22.4814,22.533,22.4686,22.5265,21800.0
2013-08-05 12:25:00,34.97,34.98,34.93,34.96,35600.0,22.5201,22.5265,22.4943,22.5136,35600.0
2013-08-05 12:30:00,34.96,35.0,34.96,34.99,24300.0,22.5136,22.5394,22.5136,22.533,24300.0
2013-08-05 12:35:00,34.99,34.99,34.96,34.97,24200.0,22.533,22.533,22.5136,22.5201,24200.0
2013-08-05 12:40:00,34.97,34.99,34.95,34.97,22200.0,22.5201,22.533,22.5072,22.5201,22200.0
2013-08-05 12:45:00,34.98,34.99,34.94,34.94,11000.0,22.5265,22.533,22.5008,22.5008,11000.0
2013-08-05 12:50:00,34.95,34.98,34.94,34.95,30300.0,22.5072,22.5265,22.5008,22.5072,30300.0
2013-08-05 12:55:00,34.94,34.97,34.91,34.92,73400.0,22.5008,22.5201,22.4814,22.4879,73400.0
2013-08-05 13:00:00,34.92,34.95,34.92,34.92,24800.0,22.4879,22.5072,22.4879,22.4879,24800.0
2013-08-05 13:05:00,34.91,34.95,34.89,34.9,20200.0,22.4814,22.5072,22.4686,22.475,20200.0
2013-08-05 13:10:00,34.9,34.91,34.85,34.88,84200.0,22.475,22.4814,22.4428,22.4621,84200.0
2013-08-05 13:15:00,34.88,34.93,34.88,34.91,24700.0,22.4621,22.4943,22.4621,22.4814,24700.0
2013-08-05 13:20:00,34.91,34.94,34.9,34.92,21200.0,22.4814,22.5008,22.475,22.4879,21200.0
2013-08-05 13:25:00,34.92,34.95,34.89,34.91,19800.0,22.4879,22.5072,22.4686,22.4814,19800.0
2013-08-05 13:30:00,34.9,34.93,34.9,34.91,23000.0,22.475,22.4943,22.475,22.4814,23000.0
2013-08-05 13:35:00,34.91,34.93,34.88,34.92,47400.0,22.4814,22.4943,22.4621,22.4879,47400.0
2013-08-05 13:40:00,34.92,34.95,34.89,34.95,112800.0,22.4879,22.5072,22.4686,22.5072,112800.0
2013-08-05 13:45:00,34.93,34.95,34.91,34.94,16400.0,22.4943,22.5072,22.4814,22.5008,16400.0
2013-08-05 13:50:00,34.93,34.94,34.91,34.93,19000.0,22.4943,22.5008,22.4814,22.4943,19000.0
2013-08-05 13:55:00,34.93,34.95,34.92,34.93,19800.0,22.4943,22.5072,22.4879,22.4943,19800.0
2013-08-05 14:00:00,34.94,34.98,34.91,34.96,37000.0,22.5008,22.5265,22.4814,22.5136,37000.0
2013-08-05 14:05:00,34.96,35.0,34.96,34.99,31300.0,22.5136,22.5394,22.5136,22.533,31300.0
2013-08-05 14:10:00,34.98,35.03,34.98,35.03,24900.0,22.5265,22.5587,22.5265,22.5587,24900.0
2013-08-05 14:15:00,35.03,35.07,35.02,35.04,49700.0,22.5587,22.5845,22.5523,22.5652,49700.0
2013-08-05 14:20:00,35.04,35.05,35.01,35.02,20700.0,22.5652,22.5716,22.5458,22.5523,20700.0
2013-08-05 14:25:00,35.02,35.11,35.02,35.08,70200.0,22.5523,22.6102,22.5523,22.5909,70200.0
2013-08-05 14:30:00,35.09,35.11,35.08,35.09,33900.0,22.5974,22.6102,22.5909,22.5974,33900.0
2013-08-05 14:35:00,35.09,35.15,35.08,35.13,28700.0,22.5974,22.636,22.5909,22.6231,28700.0
2013-08-05 14:40:00,35.13,35.18,35.1,35.17,41600.0,22.6231,22.6553,22.6038,22.6489,41600.0
2013-08-05 14:45:00,35.17,35.2,35.13,35.18,43100.0,22.6489,22.6682,22.6231,22.6553,43100.0
2013-08-05 14:50:00,35.18,35.18,35.09,35.1,86400.0,22.6553,22.6553,22.5974,22.6038,86400.0
2013-08-05 14:55:00,35.1,35.15,35.09,35.12,35200.0,22.6038,22.636,22.5974,22.6167,35200.0
2013-08-05 15:00:00,35.12,35.16,35.11,35.14,26600.0,22.6167,22.6424,22.6102,22.6296,26600.0
2013-08-05 15:05:00,35.14,35.17,35.14,35.16,22500.0,22.6296,22.6489,22.6296,22.6424,22500.0
2013-08-05 15:10:00,35.16,35.16,35.09,35.14,67800.0,22.6424,22.6424,22.5974,22.6296,67800.0
2013-08-05 15:15:00,35.14,35.15,35.1,35.12,61300.0,22.6296,22.636,22.6038,22.6167,61300.0
2013-08-05 15:20:00,35.12,35.12,35.08,35.1,41000.0,22.6167,22.6167,22.5909,22.6038,41000.0
2013-08-05 15:25:00,35.1,35.15,35.09,35.15,35100.0,22.6038,22.636,22.5974,22.636,35100.0
2013-08-05 15:30:00,35.15,35.2,35.14,35.19,80800.0,22.636,22.6682,22.6296,22.6618,80800.0
2013-08-05 15:35:00,35.19,35.2,35.17,35.19,49100.0,22.6618,22.6682,22.6489,22.6618,49100.0
2013-08-05 15:40:00,35.19,35.2,35.15,35.15,37700.0,22.6618,22.6682,22.636,22.636,37700.0
2013-08-05 15:45:00,35.16,35.16,35.15,35.15,61000.0,22.6424,22.6424,22.636,22.636,61000.0
2013-08-05 15:50:00,35.16,35.18,35.14,35.14,72800.0,22.6424,22.6553,22.6296,22.6296,72800.0
2013-08-05 15:55:00,35.14,35.15,35.11,35.14,193900.0,22.6296,22.636,22.6102,22.6296,193900.0
2013-08-06 09:30:00,35.27,36.25,35.27,36.25,701900.0,22.7133,23.3444,22.7133,23.3444,701900.0
2013-08-06 09:35:00,36.24,36.38,36.05,36.13,581700.0,23.3379,23.4281,23.2156,23.2671,581700.0
2013-08-06 09:40:00,36.12,36.15,35.79,35.83,458300.0,23.2607,23.28,23.0481,23.0739,458300.0
2013-08-06 09:45:00,35.83,35.87,35.75,35.8,394200.0,23.0739,23.0997,23.0224,23.0546,394200.0
2013-08-06 09:50:00,35.8,36.05,35.77,35.9,309300.0,23.0546,23.2156,23.0353,23.119,309300.0
2013-08-06 09:55:00,35.9,35.91,35.77,35.89,182200.0,23.119,23.1254,23.0353,23.1125,182200.0
2013-08-06 10:00:00,35.89,35.97,35.8,35.82,150800.0,23.1125,23.1641,23.0546,23.0675,150800.0
2013-08-06 10:05:00,35.82,35.88,35.74,35.84,109600.0,23.0675,23.1061,23.0159,23.0803,109600.0
2013-08-06 10:10:00,35.84,35.9,35.77,35.9,139700.0,23.0803,23.119,23.0353,23.119,139700.0
2013-08-06 10:15:00,35.9,36.0,35.87,35.98,113400.0,23.119,23.1834,23.0997,23.1705,113400.0
2013-08-06 10:20:00,35.98,36.06,35.97,36.02,198500.0,23.1705,23.222,23.1641,23.1963,198500.0
2013-08-06 10:25:00,36.02,36.03,35.9,35.94,182200.0,23.1963,23.2027,23.119,23.1447,182200.0
2013-08-06 10:30:00,35.94,35.94,35.75,35.8,117200.0,23.1447,23.1447,23.0224,23.0546,117200.0
2013-08-06 10:35:00,35.8,35.84,35.66,35.75,133400.0,23.0546,23.0803,22.9644,23.0224,133400.0
2013-08-06 10:40:00,35.75,35.77,35.68,35.7,114600.0,23.0224,23.0353,22.9773,22.9902,114600.0
2013-08-06 10:45:00,35.7,35.77,35.63,35.72,123200.0,22.9902,23.0353,22.9451,23.0031,123200.0
2013-08-06 10:50:00,35.71,35.73,35.66,35.66,35400.0,22.9966,23.0095,22.9644,22.9644,35400.0
2013-08-06 10:55:00,35.65,35.83,35.65,35.66,203000.0,22.958,23.0739,22.958,22.9644,203000.0
2013-08-06 11:00:00,35.66,35.68,35.6,35.64,167400.0,22.9644,22.9773,22.9258,22.9515,167400.0
2013-08-06 11:05:00,35.64,35.74,35.56,35.74,113800.0,22.9515,23.0159,22.9,23.0159,113800.0
2013-08-06 11:10:00,35.73,35.84,35.67,35.81,100500.0,23.0095,23.0803,22.9709,23.061,100500.0
2013-08-06 11:15:00,35.81,35.92,35.79,35.8,96500.0,23.061,23.1319,23.0481,23.0546,96500.0
2013-08-06 11:20:00,35.8,35.91,35.76,35.91,92500.0,23.0546,23.1254,23.0288,23.1254,92500.0
2013-08-06 11:25:00,35.91,35.95,35.84,35.86,78000.0,23.1254,23.1512,23.0803,23.0932,78000.0
2013-08-06 11:30:00,35.87,36.05,35.87,36.03,231500.0,23.0997,23.2156,23.0997,23.2027,231500.0
2013-08-06 11:35:00,36.03,36.06,35.98,36.03,116900.0,23.2027,23.222,23.1705,23.2027,116900.0
2013-08-06 11:40:00,36.03,36.2,36.03,36.2,289600.0,23.2027,23.3122,23.2027,23.3122,289600.0
2013-08-06 11:45:00,36.2,36.3,36.12,36.18,301000.0,23.3122,23.3766,23.2607,23.2993,301000.0
2013-08-06 11:50:00,36.18,36.19,36.11,36.13,309500.0,23.2993,23.3057,23.2542,23.2671,309500.0
2013-08-06 11:55:00,36.13,36.15,36.01,36.09,199900.0,23.2671,23.28,23.1898,23.2413,199900.0
2013-08-06 12:00:00,36.09,36.41,36.09,36.19,625400.0,23.2413,23.4474,23.2413,23.3057,625400.0
2013-08-06 12:05:00,36.2,36.24,35.97,36.01,238900.0,23.3122,23.3379,23.1641,23.1898,238900.0
2013-08-06 12:10:00,36.0,36.01,35.52,35.52,448400.0,23.1834,23.1898,22.8743,22.8743,448400.0
2013-08-06 12:15:00,35.53,35.53,35.26,35.39,604400.0,22.8807,22.8807,22.7068,22.7906,604400.0
2013-08-06 12:20:00,35.36,35.82,35.36,35.76,219800.0,22.7712,23.0675,22.7712,23.0288,219800.0
2013-08-06 12:25:00,35.75,35.97,35.75,35.96,253700.0,23.0224,23.1641,23.0224,23.1576,253700.0
2013-08-06 12:30:00,35.97,36.09,35.96,36.0,187800.0,23.1641,23.2413,23.1576,23.1834,187800.0
2013-08-06 12:35:00,36.01,36.32,36.01,36.3,194200.0,23.1898,23.3895,23.1898,23.3766,194200.0
2013-08-06 12:40:00,36.31,36.55,36.29,36.5,352300.0,23.383,23.5376,23.3701,23.5054,352300.0
2013-08-06 12:45:00,36.51,36.55,36.45,36.47,529700.0,23.5118,23.5376,23.4732,23.4861,529700.0
2013-08-06 12:50:00,36.47,36.49,36.34,36.34,275200.0,23.4861,23.4989,23.4023,23.4023,275200.0
2013-08-06 12:55:00,36.34,36.36,36.25,36.26,164000.0,23.4023,23.4152,23.3444,23.3508,164000.0
2013-08-06 13:00:00,36.26,36.32,36.16,36.28,114100.0,23.3508,23.3895,23.2864,23.3637,114100.0
2013-08-06 13:05:00,36.27,36.42,36.23,36.23,191800.0,23.3573,23.4539,23.3315,23.3315,191800.0
2013-08-06 13:10:00,36.24,36.32,36.21,36.29,212400.0,23.3379,23.3895,23.3186,23.3701,212400.0
2013-08-06 13:15:00,36.27,36.38,36.26,36.37,86600.0,23.3573,23.4281,23.3508,23.4217,86600.0
2013-08-06 13:20:00,36.37,36.43,36.36,36.36,88600.0,23.4217,23.4603,23.4152,23.4152,88600.0
2013-08-06 13:25:00,36.36,36.4,36.36,36.36,58600.0,23.4152,23.441,23.4152,23.4152,58600.0
2013-08-06 13:30:00,36.37,36.47,36.36,36.45,137200.0,23.4217,23.4861,23.4152,23.4732,137200.0
2013-08-06 13:35:00,36.47,36.62,36.46,36.61,217600.0,23.4861,23.5826,23.4796,23.5762,217600.0
2013-08-06 13:40:00,36.62,36.73,36.51,36.52,147300.0,23.5826,23.6535,23.5118,23.5183,147300.0
2013-08-06 13:45:00,36.52,36.6,36.52,36.59,212300.0,23.5183,23.5698,23.5183,23.5633,212300.0
2013-08-06 13:50:00,36.6,36.62,36.56,36.62,285700.0,23.5698,23.5826,23.544,23.5826,285700.0
2013-08-06 13:55:00,36.62,36.7,36.59,36.69,208700.0,23.5826,23.6342,23.5633,23.6277,208700.0
2013-08-06 14:00:00,36.69,36.84,36.67,36.79,364900.0,23.6277,23.7243,23.6148,23.6921,364900.0
2013-08-06 14:05:00,36.79,36.8,36.7,36.71,499800.0,23.6921,23.6986,23.6342,23.6406,499800.0
2013-08-06 14:10:00,36.7,36.72,36.62,36.7,205400.0,23.6342,23.647,23.5826,23.6342,205400.0
2013-08-06 14:15:00,36.69,36.71,36.63,36.67,246400.0,23.6277,23.6406,23.5891,23.6148,246400.0
2013-08-06 14:20:00,36.66,36.77,36.65,36.76,211900.0,23.6084,23.6792,23.602,23.6728,211900.0
2013-08-06 14:25:00,36.76,36.77,36.65,36.67,235600.0,23.6728,23.6792,23.602,23.6148,235600.0
2013-08-06 14:30:00,36.67,36.68,36.63,36.64,135700.0,23.6148,23.6213,23.5891,23.5955,135700.0
2013-08-06 14:35:00,36.63,36.64,36.48,36.48,142500.0,23.5891,23.5955,23.4925,23.4925,142500.0
2013-08-06 14:40:00,36.49,36.61,36.48,36.6,109200.0,23.4989,23.5762,23.4925,23.5698,109200.0
2013-08-06 14:45:00,36.59,36.64,36.46,36.56,105000.0,23.5633,23.5955,23.4796,23.544,105000.0
2013-08-06 14:50:00,36.56,36.59,36.51,36.51,71500.0,23.544,23.5633,23.5118,23.5118,71500.0
2013-08-06 14:55:00,36.51,36.54,36.45,36.45,112000.0,23.5118,23.5311,23.4732,23.4732,112000.0
2013-08-06 15:00:00,36.44,36.5,36.42,36.45,120900.0,23.4667,23.5054,23.4539,23.4732,120900.0
2013-08-06 15:05:00,36.45,36.52,36.45,36.51,88300.0,23.4732,23.5183,23.4732,23.5118,88300.0
2013-08-06 15:10:00,36.51,36.61,36.51,36.57,214500.0,23.5118,23.5762,23.5118,23.5505,214500.0
2013-08-06 15:15:00,36.56,36.62,36.55,36.58,78300.0,23.544,23.5826,23.5376,23.5569,78300.0
2013-08-06 15:20:00,36.58,36.59,36.56,36.56,101800.0,23.5569,23.5633,23.544,23.544,101800.0
2013-08-06 15:25:00,36.56,36.62,36.56,36.62,107100.0,23.544,23.5826,23.544,23.5826,107100.0
2013-08-06 15:30:00,36.62,36.65,36.6,36.64,140000.0,23.5826,23.602,23.5698,23.5955,140000.0
2013-08-06 15:35:00,36.64,36.64,36.58,36.59,111300.0,23.5955,23.5955,23.5569,23.5633,111300.0
2013-08-06 15:40:00,36.59,36.6,36.57,36.59,144300.0,23.5633,23.5698,23.5505,23.5633,144300.0
2013-08-06 15:45:00,36.59,36.6,36.53,36.54,301400.0,23.5633,23.5698,23.5247,23.5311,301400.0
2013-08-06 15:50:00,36.54,36.55,36.5,36.5,306100.0,23.5311,23.5376,23.5054,23.5054,306100.0
2013-08-06 15:55:00,36.5,36.58,36.49,36.52,683400.0,23.5054,23.5569,23.4989,23.5183,683400.0
2013-08-07 09:30:00,36.69,36.74,36.4,36.71,300900.0,23.6277,23.6599,23.441,23.6406,300900.0
2013-08-07 09:35:00,36.71,37.27,36.71,37.25,584800.0,23.6406,24.0012,23.6406,23.9884,584800.0
2013-08-07 09:40:00,37.24,37.44,37.18,37.2,488300.0,23.9819,24.1107,23.9433,23.9562,488300.0
2013-08-07 09:45:00,37.21,37.47,37.16,37.44,377500.0,23.9626,24.13,23.9304,24.1107,377500.0
2013-08-07 09:50:00,37.44,37.5,37.34,37.42,348000.0,24.1107,24.1494,24.0463,24.0978,348000.0
2013-08-07 09:55:00,37.42,37.47,36.98,37.01,380800.0,24.0978,24.13,23.8145,23.8338,380800.0
2013-08-07 10:00:00,37.01,37.06,36.77,36.78,344800.0,23.8338,23.866,23.6792,23.6857,344800.0
2013-08-07 10:05:00,36.79,36.81,36.64,36.71,160600.0,23.6921,23.705,23.5955,23.6406,160600.0
2013-08-07 10:10:00,36.71,36.81,36.69,36.69,170700.0,23.6406,23.705,23.6277,23.6277,170700.0
2013-08-07 10:15:00,36.69,36.71,36.51,36.51,99300.0,23.6277,23.6406,23.5118,23.5118,99300.0
2013-08-07 10:20:00,36.52,36.6,36.49,36.5,147100.0,23.5183,23.5698,23.4989,23.5054,147100.0
2013-08-07 10:25:00,36.5,36.54,36.46,36.54,116600.0,23.5054,23.5311,23.4796,23.5311,116600.0
2013-08-07 10:30:00,36.54,36.59,36.48,36.54,181200.0,23.5311,23.5633,23.4925,23.5311,181200.0
2013-08-07 10:35:00,36.54,36.59,36.5,36.56,67200.0,23.5311,23.5633,23.5054,23.544,67200.0
2013-08-07 10:40:00,36.56,36.64,36.45,36.6,214300.0,23.544,23.5955,23.4732,23.5698,214300.0
2013-08-07 10:45:00,36.6,36.76,36.58,36.74,89700.0,23.5698,23.6728,23.5569,23.6599,89700.0
2013-08-07 10:50:00,36.74,36.85,36.74,36.77,97100.0,23.6599,23.7308,23.6599,23.6792,97100.0
2013-08-07 10:55:00,36.79,36.85,36.77,36.78,85000.0,23.6921,23.7308,23.6792,23.6857,85000.0
2013-08-07 11:00:00,36.78,36.83,36.74,36.81,83100.0,23.6857,23.7179,23.6599,23.705,83100.0
2013-08-07 11:05:00,36.82,37.0,36.82,37.0,160800.0,23.7114,23.8274,23.7114,23.8274,160800.0
2013-08-07 11:10:00,37.01,37.19,36.97,37.12,200000.0,23.8338,23.9497,23.808,23.9046,200000.0
2013-08-07 11:15:00,37.12,37.13,37.02,37.05,155600.0,23.9046,23.9111,23.8402,23.8596,155600.0
2013-08-07 11:20:00,37.06,37.1,37.02,37.09,142100.0,23.866,23.8918,23.8402,23.8853,142100.0
2013-08-07 11:25:00,37.08,37.12,37.03,37.08,173300.0,23.8789,23.9046,23.8467,23.8789,173300.0
2013-08-07 11:30:00,37.08,37.09,36.92,36.92,127300.0,23.8789,23.8853,23.7758,23.7758,127300.0
2013-08-07 11:35:00,36.92,36.94,36.73,36.73,99500.0,23.7758,23.7887,23.6535,23.6535,99500.0
2013-08-07 11:40:00,36.73,36.87,36.73,36.82,110400.0,23.6535,23.7436,23.6535,23.7114,110400.0
2013-08-07 11:45:00,36.81,36.83,36.76,36.8,50900.0,23.705,23.7179,23.6728,23.6986,50900.0
2013-08-07 11:50:00,36.81,36.96,36.81,36.91,94800.0,23.705,23.8016,23.705,23.7694,94800.0
2013-08-07 11:55:00,36.91,36.94,36.83,36.89,125100.0,23.7694,23.7887,23.7179,23.7565,125100.0
2013-08-07 12:00:00,36.89,36.94,36.86,36.92,69400.0,23.7565,23.7887,23.7372,23.7758,69400.0
2013-08-07 12:05:00,36.93,36.93,36.85,36.85,85400.0,23.7823,23.7823,23.7308,23.7308,85400.0
2013-08-07 12:10:00,36.85,36.91,36.82,36.83,72600.0,23.7308,23.7694,23.7114,23.7179,72600.0
2013-08-07 12:15:00,36.82,36.88,36.77,36.88,73100.0,23.7114,23.7501,23.6792,23.7501,73100.0
2013-08-07 12:20:00,36.88,36.91,36.81,36.84,139900.0,23.7501,23.7694,23.705,23.7243,139900.0
2013-08-07 12:25:00,36.84,36.96,36.83,36.92,133100.0,23.7243,23.8016,23.7179,23.7758,133100.0
2013-08-07 12:30:00,36.92,36.95,36.85,36.9,108300.0,23.7758,23.7952,23.7308,23.763,108300.0
2013-08-07 12:35:00,36.9,36.95,36.79,36.84,104500.0,23.763,23.7952,23.6921,23.7243,104500.0
2013-08-07 12:40:00,36.83,36.84,36.73,36.79,71700.0,23.7179,23.7243,23.6535,23.6921,71700.0
2013-08-07 12:45:00,36.78,36.79,36.68,36.73,56200.0,23.6857,23.6921,23.6213,23.6535,56200.0
2013-08-07 12:50:00,36.73,36.73,36.7,36.72,44300.0,23.6535,23.6535,23.6342,23.647,44300.0
2013-08-07 12:55:00,36.72,36.77,36.72,36.77,55400.0,23.647,23.6792,23.647,23.6792,55400.0
2013-08-07 13:00:00,36.76,36.78,36.72,36.73,82500.0,23.6728,23.6857,23.647,23.6535,82500.0
2013-08-07 13:05:00,36.74,36.83,36.74,36.8,62100.0,23.6599,23.7179,23.6599,23.6986,62100.0
2013-08-07 13:10:00,36.8,36.85,36.77,36.85,73200.0,23.6986,23.7308,23.6792,23.7308,73200.0
2013-08-07 13:15:00,36.86,36.9,36.86,36.89,54600.0,23.7372,23.763,23.7372,23.7565,54600.0
2013-08-07 13:20:00,36.89,36.92,36.86,36.88,100200.0,23.7565,23.7758,23.7372,23.7501,100200.0
2013-08-07 13:25:00,36.87,36.94,36.86,36.94,49100.0,23.7436,23.7887,23.7372,23.7887,49100.0
2013-08-07 13:30:00,36.93,36.98,36.92,36.97,73400.0,23.7823,23.8145,23.7758,23.808,73400.0
2013-08-07 13:35:00,36.97,36.98,36.86,36.87,74500.0,23.808,23.8145,23.7372,23.7436,74500.0
2013-08-07 13:40:00,36.87,36.89,36.83,36.85,53600.0,23.7436,23.7565,23.7179,23.7308,53600.0
2013-08-07 13:45:00,36.86,36.92,36.83,36.91,72200.0,23.7372,23.7758,23.7179,23.7694,72200.0
2013-08-07 13:50:00,36.91,36.93,36.81,36.81,63000.0,23.7694,23.7823,23.705,23.705,63000.0
2013-08-07 13:55:00,36.8,36.88,36.8,36.88,72600.0,23.6986,23.7501,23.6986,23.7501,72600.0
2013-08-07 14:00:00,36.88,36.89,36.81,36.88,48100.0,23.7501,23.7565,23.705,23.7501,48100.0
2013-08-07 14:05:00,36.88,36.88,36.82,36.84,63600.0,23.7501,23.7501,23.7114,23.7243,63600.0
2013-08-07 14:10:00,36.84,36.87,36.82,36.82,48000.0,23.7243,23.7436,23.7114,23.7114,48000.0
2013-08-07 14:15:00,36.82,36.86,36.78,36.8,52800.0,23.7114,23.7372,23.6857,23.6986,52800.0
2013-08-07 14:20:00,36.8,36.8,36.72,36.72,57400.0,23.6986,23.6986,23.647,23.647,57400.0
2013-08-07 14:25:00,36.73,36.76,36.66,36.7,143900.0,23.6535,23.6728,23.6084,23.6342,143900.0
2013-08-07 14:30:00,36.7,36.76,36.69,36.73,80900.0,23.6342,23.6728,23.6277,23.6535,80900.0
2013-08-07 14:35:00,36.73,36.8,36.68,36.69,76300.0,23.6535,23.6986,23.6213,23.6277,76300.0
2013-08-07 14:40:00,36.68,36.69,36.61,36.62,126700.0,23.6213,23.6277,23.5762,23.5826,126700.0
2013-08-07 14:45:00,36.62,36.68,36.61,36.64,82800.0,23.5826,23.6213,23.5762,23.5955,82800.0
2013-08-07 14:50:00,36.64,36.65,36.58,36.61,67600.0,23.5955,23.602,23.5569,23.5762,67600.0
2013-08-07 14:55:00,36.61,36.65,36.58,36.63,50700.0,23.5762,23.602,23.5569,23.5891,50700.0
2013-08-07 15:00:00,36.63,36.66,36.62,36.63,66000.0,23.5891,23.6084,23.5826,23.5891,66000.0
2013-08-07 15:05:00,36.63,36.63,36.58,36.59,160300.0,23.5891,23.5891,23.5569,23.5633,160300.0
2013-08-07 15:10:00,36.58,36.63,36.57,36.62,76300.0,23.5569,23.5891,23.5505,23.5826,76300.0
2013-08-07 15:15:00,36.62,36.66,36.6,36.65,70100.0,23.5826,23.6084,23.5698,23.602,70100.0
2013-08-07 15:20:00,36.65,36.66,36.63,36.64,83600.0,23.602,23.6084,23.5891,23.5955,83600.0
2013-08-07 15:25:00,36.64,36.66,36.61,36.65,57100.0,23.5955,23.6084,23.5762,23.602,57100.0
2013-08-07 15:30:00,36.66,36.67,36.59,36.59,86400.0,23.6084,23.6148,23.5633,23.5633,86400.0
2013-08-07 15:35:00,36.6,36.66,36.59,36.6,81000.0,23.5698,23.6084,23.5633,23.5698,81000.0
2013-08-07 15:40:00,36.6,36.63,36.59,36.61,69700.0,23.5698,23.5891,23.5633,23.5762,69700.0
2013-08-07 15:45:00,36.62,36.66,36.59,36.59,128300.0,23.5826,23.6084,23.5633,23.5633,128300.0
2013-08-07 15:50:00,36.6,36.62,36.57,36.58,98500.0,23.5698,23.5826,23.5505,23.5569,98500.0
2013-08-07 15:55:00,36.58,36.6,36.53,36.55,275800.0,23.5569,23.5698,23.5247,23.5376,275800.0
2013-08-08 09:30:00,36.66,36.88,36.6,36.79,204600.0,23.6084,23.7501,23.5698,23.6921,204600.0
2013-08-08 09:35:00,36.77,36.87,36.67,36.67,110200.0,23.6792,23.7436,23.6148,23.6148,110200.0
2013-08-08 09:40:00,36.67,36.74,36.57,36.58,87900.0,23.6148,23.6599,23.5505,23.5569,87900.0
2013-08-08 09:45:00,36.59,36.63,36.45,36.56,181500.0,23.5633,23.5891,23.4732,23.544,181500.0
2013-08-08 09:50:00,36.56,36.57,36.46,36.48,116900.0,23.544,23.5505,23.4796,23.4925,116900.0
2013-08-08 09:55:00,36.48,36.6,36.46,36.55,132600.0,23.4925,23.5698,23.4796,23.5376,132600.0
2013-08-08 10:00:00,36.55,36.64,36.54,36.59,153300.0,23.5376,23.5955,23.5311,23.5633,153300.0
2013-08-08 10:05:00,36.59,36.6,36.41,36.5,150300.0,23.5633,23.5698,23.4474,23.5054,150300.0
2013-08-08 10:10:00,36.49,36.5,36.42,36.47,107900.0,23.4989,23.5054,23.4539,23.4861,107900.0
2013-08-08 10:15:00,36.47,36.52,36.44,36.49,74000.0,23.4861,23.5183,23.4667,23.4989,74000.0
2013-08-08 10:20:00,36.48,36.5,36.4,36.44,90300.0,23.4925,23.5054,23.441,23.4667,90300.0
2013-08-08 10:25:00,36.43,36.58,36.43,36.52,161300.0,23.4603,23.5569,23.4603,23.5183,161300.0
2013-08-08 10:30:00,36.5,36.5,36.29,36.3,95800.0,23.5054,23.5054,23.3701,23.3766,95800.0
2013-08-08 10:35:00,36.3,36.34,36.26,36.29,104000.0,23.3766,23.4023,23.3508,23.3701,104000.0
2013-08-08 10:40:00,36.29,36.37,36.28,36.36,106200.0,23.3701,23.4217,23.3637,23.4152,106200.0
2013-08-08 10:45:00,36.36,36.38,36.32,36.37,102300.0,23.4152,23.4281,23.3895,23.4217,102300.0
2013-08-08 10:50:00,36.37,36.5,36.33,36.49,115000.0,23.4217,23.5054,23.3959,23.4989,115000.0
2013-08-08 10:55:00,36.5,36.58,36.5,36.57,120000.0,23.5054,23.5569,23.5054,23.5505,120000.0
2013-08-08 11:00:00,36.56,36.63,36.55,36.62,70700.0,23.544,23.5891,23.5376,23.5826,70700.0
2013-08-08 11:05:00,36.62,36.71,36.56,36.71,102100.0,23.5826,23.6406,23.544,23.6406,102100.0
2013-08-08 11:10:00,36.71,36.76,36.65,36.66,70400.0,23.6406,23.6728,23.602,23.6084,70400.0
2013-08-08 11:15:00,36.67,36.73,36.67,36.7,60300.0,23.6148,23.6535,23.6148,23.6342,60300.0
2013-08-08 11:20:00,36.7,36.77,36.69,36.76,91000.0,23.6342,23.6792,23.6277,23.6728,91000.0
2013-08-08 11:25:00,36.77,36.78,36.74,36.76,62100.0,23.6792,23.6857,23.6599,23.6728,62100.0
2013-08-08 11:30:00,36.75,36.76,36.69,36.74,80400.0,23.6664,23.6728,23.6277,23.6599,80400.0
2013-08-08 11:35:00,36.74,36.75,36.68,36.73,32900.0,23.6599,23.6664,23.6213,23.6535,32900.0
2013-08-08 11:40:00,36.72,36.75,36.65,36.66,30300.0,23.647,23.6664,23.602,23.6084,30300.0
2013-08-08 11:45:00,36.67,36.7,36.65,36.7,33600.0,23.6148,23.6342,23.602,23.6342,33600.0
2013-08-08 11:50:00,36.7,36.74,36.66,36.71,66400.0,23.6342,23.6599,23.6084,23.6406,66400.0
2013-08-08 11:55:00,36.71,36.8,36.7,36.79,58700.0,23.6406,23.6986,23.6342,23.6921,58700.0
2013-08-08 12:00:00,36.8,36.89,36.79,36.88,76100.0,23.6986,23.7565,23.6921,23.7501,76100.0
2013-08-08 12:05:00,36.88,36.89,36.82,36.85,64400.0,23.7501,23.7565,23.7114,23.7308,64400.0
2013-08-08 12:10:00,36.85,36.89,36.82,36.88,82600.0,23.7308,23.7565,23.7114,23.7501,82600.0
2013-08-08 12:15:00,36.89,37.03,36.89,37.0,101100.0,23.7565,23.8467,23.7565,23.8274,101100.0
2013-08-08 12:20:00,37.0,37.03,36.98,37.02,70300.0,23.8274,23.8467,23.8145,23.8402,70300.0
2013-08-08 12:25:00,37.02,37.04,36.98,36.99,68500.0,23.8402,23.8531,23.8145,23.8209,68500.0
2013-08-08 12:30:00,36.99,37.05,36.99,37.03,80600.0,23.8209,23.8596,23.8209,23.8467,80600.0
2013-08-08 12:35:00,37.03,37.09,37.02,37.02,112200.0,23.8467,23.8853,23.8402,23.8402,112200.0
2013-08-08 12:40:00,37.03,37.09,37.03,37.06,89500.0,23.8467,23.8853,23.8467,23.866,89500.0
2013-08-08 12:45:00,37.05,37.13,37.05,37.09,106100.0,23.8596,23.9111,23.8596,23.8853,106100.0
2013-08-08 12:50:00,37.09,37.13,37.09,37.1,29600.0,23.8853,23.9111,23.8853,23.8918,29600.0
2013-08-08 12:55:00,37.1,37.11,37.06,37.1,36300.0,23.8918,23.8982,23.866,23.8918,36300.0
2013-08-08 13:00:00,37.1,37.12,37.06,37.11,41500.0,23.8918,23.9046,23.866,23.8982,41500.0
2013-08-08 13:05:00,37.1,37.13,37.09,37.12,66200.0,23.8918,23.9111,23.8853,23.9046,66200.0
2013-08-08 13:10:00,37.11,37.13,37.05,37.07,48800.0,23.8982,23.9111,23.8596,23.8724,48800.0
2013-08-08 13:15:00,37.06,37.11,37.04,37.04,113100.0,23.866,23.8982,23.8531,23.8531,113100.0
2013-08-08 13:20:00,37.03,37.1,37.02,37.1,46500.0,23.8467,23.8918,23.8402,23.8918,46500.0
2013-08-08 13:25:00,37.1,37.11,37.07,37.1,31300.0,23.8918,23.8982,23.8724,23.8918,31300.0
2013-08-08 13:30:00,37.09,37.12,37.08,37.11,132800.0,23.8853,23.9046,23.8789,23.8982,132800.0
2013-08-08 13:35:00,37.11,37.12,37.08,37.11,52200.0,23.8982,23.9046,23.8789,23.8982,52200.0
2013-08-08 13:40:00,37.11,37.11,37.06,37.09,32400.0,23.8982,23.8982,23.866,23.8853,32400.0
2013-08-08 13:45:00,37.09,37.15,37.05,37.12,117400.0,23.8853,23.924,23.8596,23.9046,117400.0
2013-08-08 13:50:00,37.12,37.14,37.09,37.09,38300.0,23.9046,23.9175,23.8853,23.8853,38300.0
2013-08-08 13:55:00,37.09,37.14,37.09,37.13,56300.0,23.8853,23.9175,23.8853,23.9111,56300.0
2013-08-08 14:00:00,37.13,37.15,37.06,37.06,47900.0,23.9111,23.924,23.866,23.866,47900.0
2013-08-08 14:05:00,37.07,37.09,37.06,37.07,42400.0,23.8724,23.8853,23.866,23.8724,42400.0
2013-08-08 14:10:00,37.07,37.08,37.04,37.04,31600.0,23.8724,23.8789,23.8531,23.8531,31600.0
2013-08-08 14:15:00,37.05,37.07,37.02,37.06,91200.0,23.8596,23.8724,23.8402,23.866,91200.0
2013-08-08 14:20:00,37.06,37.09,37.05,37.08,212000.0,23.866,23.8853,23.8596,23.8789,212000.0
2013-08-08 14:25:00,37.08,37.14,37.07,37.11,194000.0,23.8789,23.9175,23.8724,23.8982,194000.0
2013-08-08 14:30:00,37.1,37.13,37.05,37.09,194100.0,23.8918,23.9111,23.8596,23.8853,194100.0
2013-08-08 14:35:00,37.08,37.11,37.06,37.06,97400.0,23.8789,23.8982,23.866,23.866,97400.0
2013-08-08 14:40:00,37.07,37.11,37.07,37.1,90400.0,23.8724,23.8982,23.8724,23.8918,90400.0
2013-08-08 14:45:00,37.1,37.11,37.06,37.06,134800.0,23.8918,23.8982,23.866,23.866,134800.0
2013-08-08 14:50:00,37.05,37.05,37.02,37.03,57600.0,23.8596,23.8596,23.8402,23.8467,57600.0
2013-08-08 14:55:00,37.03,37.05,37.02,37.04,51600.0,23.8467,23.8596,23.8402,23.8531,51600.0
2013-08-08 15:00:00,37.04,37.06,37.03,37.05,43300.0,23.8531,23.866,23.8467,23.8596,43300.0
2013-08-08 15:05:00,37.04,37.05,37.01,37.01,78500.0,23.8531,23.8596,23.8338,23.8338,78500.0
2013-08-08 15:10:00,37.02,37.03,36.97,36.97,91000.0,23.8402,23.8467,23.808,23.808,91000.0
2013-08-08 15:15:00,36.97,36.99,36.92,36.92,67200.0,23.808,23.8209,23.7758,23.7758,67200.0
2013-08-08 15:20:00,36.92,37.0,36.92,37.0,69300.0,23.7758,23.8274,23.7758,23.8274,69300.0
2013-08-08 15:25:00,37.0,37.02,36.98,37.02,46600.0,23.8274,23.8402,23.8145,23.8402,46600.0
2013-08-08 15:30:00,37.02,37.05,37.01,37.03,91100.0,23.8402,23.8596,23.8338,23.8467,91100.0
2013-08-08 15:35:00,37.02,37.02,36.98,36.99,72300.0,23.8402,23.8402,23.8145,23.8209,72300.0
2013-08-08 15:40:00,36.99,37.05,36.99,37.05,113200.0,23.8209,23.8596,23.8209,23.8596,113200.0
2013-08-08 15:45:00,37.05,37.05,37.02,37.05,135900.0,23.8596,23.8596,23.8402,23.8596,135900.0
2013-08-08 15:50:00,37.04,37.07,37.03,37.04,156600.0,23.8531,23.8724,23.8467,23.8531,156600.0
2013-08-08 15:55:00,37.04,37.08,37.02,37.03,270800.0,23.8531,23.8789,23.8402,23.8467,270800.0
2013-08-09 09:30:00,37.08,37.13,36.82,36.94,145000.0,23.8789,23.9111,23.7114,23.7887,145000.0
2013-08-09 09:35:00,36.94,37.19,36.94,37.15,89200.0,23.7887,23.9497,23.7887,23.924,89200.0
2013-08-09 09:40:00,37.16,37.25,37.12,37.2,100200.0,23.9304,23.9884,23.9046,23.9562,100200.0
2013-08-09 09:45:00,37.2,37.3,37.15,37.25,141200.0,23.9562,24.0206,23.924,23.9884,141200.0
2013-08-09 09:50:00,37.25,37.31,37.17,37.19,142600.0,23.9884,24.027,23.9368,23.9497,142600.0
2013-08-09 09:55:00,37.19,37.29,37.16,37.18,89000.0,23.9497,24.0141,23.9304,23.9433,89000.0
2013-08-09 10:00:00,37.18,37.3,37.17,37.23,60800.0,23.9433,24.0206,23.9368,23.9755,60800.0
2013-08-09 10:05:00,37.23,37.26,37.15,37.21,87500.0,23.9755,23.9948,23.924,23.9626,87500.0
2013-08-09 10:10:00,37.21,37.26,37.19,37.24,39000.0,23.9626,23.9948,23.9497,23.9819,39000.0
2013-08-09 10:15:00,37.24,37.26,37.15,37.15,39300.0,23.9819,23.9948,23.924,23.924,39300.0
2013-08-09 10:20:00,37.16,37.22,37.12,37.22,97200.0,23.9304,23.969,23.9046,23.969,97200.0
2013-08-09 10:25:00,37.22,37.24,37.19,37.22,38600.0,23.969,23.9819,23.9497,23.969,38600.0
2013-08-09 10:30:00,37.22,37.29,37.18,37.25,51400.0,23.969,24.0141,23.9433,23.9884,51400.0
2013-08-09 10:35:00,37.25,37.31,37.2,37.3,52500.0,23.9884,24.027,23.9562,24.0206,52500.0
2013-08-09 10:40:00,37.3,37.32,37.27,37.32,79900.0,24.0206,24.0334,24.0012,24.0334,79900.0
2013-08-09 10:45:00,37.32,37.32,37.23,37.25,66200.0,24.0334,24.0334,23.9755,23.9884,66200.0
2013-08-09 10:50:00,37.24,37.25,37.11,37.16,108600.0,23.9819,23.9884,23.8982,23.9304,108600.0
2013-08-09 10:55:00,37.16,37.19,37.09,37.09,187600.0,23.9304,23.9497,23.8853,23.8853,187600.0
2013-08-09 11:00:00,37.1,37.2,37.08,37.18,107200.0,23.8918,23.9562,23.8789,23.9433,107200.0
2013-08-09 11:05:00,37.18,37.22,37.16,37.21,104300.0,23.9433,23.969,23.9304,23.9626,104300.0
2013-08-09 11:10:00,37.22,37.25,37.2,37.25,29800.0,23.969,23.9884,23.9562,23.9884,29800.0
2013-08-09 11:15:00,37.25,37.27,37.23,37.24,48800.0,23.9884,24.0012,23.9755,23.9819,48800.0
2013-08-09 11:20:00,37.25,37.25,37.18,37.2,69600.0,23.9884,23.9884,23.9433,23.9562,69600.0
2013-08-09 11:25:00,37.2,37.2,37.09,37.11,196600.0,23.9562,23.9562,23.8853,23.8982,196600.0
2013-08-09 11:30:00,37.1,37.1,37.05,37.05,71300.0,23.8918,23.8918,23.8596,23.8596,71300.0
2013-08-09 11:35:00,37.05,37.06,37.01,37.03,56000.0,23.8596,23.866,23.8338,23.8467,56000.0
2013-08-09 11:40:00,37.04,37.08,37.04,37.05,56300.0,23.8531,23.8789,23.8531,23.8596,56300.0
2013-08-09 11:45:00,37.05,37.11,37.04,37.09,143800.0,23.8596,23.8982,23.8531,23.8853,143800.0
2013-08-09 11:50:00,37.09,37.09,37.05,37.05,50000.0,23.8853,23.8853,23.8596,23.8596,50000.0
2013-08-09 11:55:00,37.05,37.09,37.01,37.02,147000.0,23.8596,23.8853,23.8338,23.8402,147000.0
2013-08-09 12:00:00,37.02,37.04,37.0,37.03,60700.0,23.8402,23.8531,23.8274,23.8467,60700.0
2013-08-09 12:05:00,37.04,37.04,37.0,37.03,83100.0,23.8531,23.8531,23.8274,23.8467,83100.0
2013-08-09 12:10:00,37.03,37.1,37.02,37.04,70900.0,23.8467,23.8918,23.8402,23.8531,70900.0
2013-08-09 12:15:00,37.04,37.1,37.03,37.08,39200.0,23.8531,23.8918,23.8467,23.8789,39200.0
2013-08-09 12:20:00,37.08,37.12,37.06,37.09,105000.0,23.8789,23.9046,23.866,23.8853,105000.0
2013-08-09 12:25:00,37.09,37.13,37.02,37.02,89600.0,23.8853,23.9111,23.8402,23.8402,89600.0
2013-08-09 12:30:00,37.02,37.08,37.01,37.05,71200.0,23.8402,23.8789,23.8338,23.8596,71200.0
2013-08-09 12:35:00,37.05,37.12,37.05,37.08,48500.0,23.8596,23.9046,23.8596,23.8789,48500.0
2013-08-09 12:40:00,37.07,37.08,37.01,37.01,24400.0,23.8724,23.8789,23.8338,23.8338,24400.0
2013-08-09 12:45:00,37.01,37.05,37.01,37.03,21800.0,23.8338,23.8596,23.8338,23.8467,21800.0
2013-08-09 12:50:00,37.03,37.06,37.01,37.04,57000.0,23.8467,23.866,23.8338,23.8531,57000.0
2013-08-09 12:55:00,37.03,37.07,37.03,37.04,47600.0,23.8467,23.8724,23.8467,23.8531,47600.0
2013-08-09 13:00:00,37.05,37.08,37.02,37.06,82400.0,23.8596,23.8789,23.8402,23.866,82400.0
2013-08-09 13:05:00,37.06,37.07,37.05,37.07,18300.0,23.866,23.8724,23.8596,23.8724,18300.0
2013-08-09 13:10:00,37.07,37.1,37.06,37.08,17800.0,23.8724,23.8918,23.866,23.8789,17800.0
2013-08-09 13:15:00,37.07,37.12,37.07,37.07,37300.0,23.8724,23.9046,23.8724,23.8724,37300.0
2013-08-09 13:20:00,37.07,37.12,37.05,37.07,28900.0,23.8724,23.9046,23.8596,23.8724,28900.0
2013-08-09 13:25:00,37.07,37.11,37.07,37.09,32100.0,23.8724,23.8982,23.8724,23.8853,32100.0
2013-08-09 13:30:00,37.1,37.14,37.1,37.13,33300.0,23.8918,23.9175,23.8918,23.9111,33300.0
2013-08-09 13:35:00,37.12,37.15,37.12,37.13,31400.0,23.9046,23.924,23.9046,23.9111,31400.0
2013-08-09 13:40:00,37.12,37.14,37.1,37.1,19200.0,23.9046,23.9175,23.8918,23.8918,19200.0
2013-08-09 13:45:00,37.1,37.11,37.06,37.09,34000.0,23.8918,23.8982,23.866,23.8853,34000.0
2013-08-09 13:50:00,37.09,37.13,37.08,37.13,45400.0,23.8853,23.9111,23.8789,23.9111,45400.0
2013-08-09 13:55:00,37.14,37.14,37.07,37.07,44700.0,23.9175,23.9175,23.8724,23.8724,44700.0
2013-08-09 14:00:00,37.07,37.12,37.06,37.07,78700.0,23.8724,23.9046,23.866,23.8724,78700.0
2013-08-09 14:05:00,37.07,37.07,37.02,37.05,69200.0,23.8724,23.8724,23.8402,23.8596,69200.0
2013-08-09 14:10:00,37.05,37.09,37.05,37.05,34500.0,23.8596,23.8853,23.8596,23.8596,34500.0
2013-08-09 14:15:00,37.05,37.12,37.02,37.09,73400.0,23.8596,23.9046,23.8402,23.8853,73400.0
2013-08-09 14:20:00,37.1,37.14,37.09,37.11,49100.0,23.8918,23.9175,23.8853,23.8982,49100.0
2013-08-09 14:25:00,37.1,37.14,37.07,37.13,86000.0,23.8918,23.9175,23.8724,23.9111,86000.0
2013-08-09 14:30:00,37.12,37.15,37.09,37.09,51300.0,23.9046,23.924,23.8853,23.8853,51300.0
2013-08-09 14:35:00,37.09,37.14,37.08,37.11,90300.0,23.8853,23.9175,23.8789,23.8982,90300.0
2013-08-09 14:40:00,37.11,37.17,37.11,37.15,70100.0,23.8982,23.9368,23.8982,23.924,70100.0
2013-08-09 14:45:00,37.15,37.16,37.1,37.15,43800.0,23.924,23.9304,23.8918,23.924,43800.0
2013-08-09 14:50:00,37.15,37.17,37.13,37.17,47000.0,23.924,23.9368,23.9111,23.9368,47000.0
2013-08-09 14:55:00,37.17,37.25,37.14,37.24,103000.0,23.9368,23.9884,23.9175,23.9819,103000.0
2013-08-09 15:00:00,37.24,37.28,37.17,37.18,68000.0,23.9819,24.0077,23.9368,23.9433,68000.0
2013-08-09 15:05:00,37.18,37.18,37.15,37.15,54900.0,23.9433,23.9433,23.924,23.924,54900.0
2013-08-09 15:10:00,37.15,37.16,37.1,37.12,85500.0,23.924,23.9304,23.8918,23.9046,85500.0
2013-08-09 15:15:00,37.12,37.18,37.11,37.18,48600.0,23.9046,23.9433,23.8982,23.9433,48600.0
2013-08-09 15:20:00,37.18,37.21,37.15,37.16,63700.0,23.9433,23.9626,23.924,23.9304,63700.0
2013-08-09 15:25:00,37.15,37.18,37.1,37.11,69400.0,23.924,23.9433,23.8918,23.8982,69400.0
2013-08-09 15:30:00,37.11,37.15,37.09,37.12,101900.0,23.8982,23.924,23.8853,23.9046,101900.0
2013-08-09 15:35:00,37.11,37.14,37.1,37.12,89700.0,23.8982,23.9175,23.8918,23.9046,89700.0
2013-08-09 15:40:00,37.12,37.16,37.09,37.09,174100.0,23.9046,23.9304,23.8853,23.8853,174100.0
2013-08-09 15:45:00,37.09,37.15,37.08,37.1,218100.0,23.8853,23.924,23.8789,23.8918,218100.0
2013-08-09 15:50:00,37.11,37.12,37.09,37.09,155300.0,23.8982,23.9046,23.8853,23.8853,155300.0
2013-08-09 15:55:00,37.09,37.15,37.09,37.13,231400.0,23.8853,23.924,23.8853,23.9111,231400.0
2013-08-12 09:30:00,36.73,36.85,36.6,36.73,139800.0,23.7979,23.8757,23.7137,23.7979,139800.0
2013-08-12 09:35:00,36.72,37.05,36.72,37.03,90700.0,23.7914,24.0052,23.7914,23.9923,90700.0
2013-08-12 09:40:00,37.04,37.07,36.92,36.93,82000.0,23.9988,24.0182,23.921,23.9275,82000.0
2013-08-12 09:45:00,36.94,36.99,36.78,36.81,55000.0,23.934,23.9664,23.8303,23.8497,55000.0
2013-08-12 09:50:00,36.79,36.89,36.77,36.8,57700.0,23.8368,23.9016,23.8238,23.8433,57700.0
2013-08-12 09:55:00,36.79,36.83,36.7,36.71,55300.0,23.8368,23.8627,23.7785,23.785,55300.0
2013-08-12 10:00:00,36.71,36.81,36.69,36.77,75200.0,23.785,23.8497,23.772,23.8238,75200.0
2013-08-12 10:05:00,36.77,36.92,36.76,36.88,104400.0,23.8238,23.921,23.8173,23.8951,104400.0
2013-08-12 10:10:00,36.88,36.94,36.84,36.85,49900.0,23.8951,23.934,23.8692,23.8757,49900.0
2013-08-12 10:15:00,36.85,36.9,36.74,36.8,59900.0,23.8757,23.9081,23.8044,23.8433,59900.0
2013-08-12 10:20:00,36.79,36.79,36.74,36.77,44800.0,23.8368,23.8368,23.8044,23.8238,44800.0
2013-08-12 10:25:00,36.78,36.8,36.73,36.74,56400.0,23.8303,23.8433,23.7979,23.8044,56400.0
2013-08-12 10:30:00,36.74,36.83,36.72,36.8,44700.0,23.8044,23.8627,23.7914,23.8433,44700.0
2013-08-12 10:35:00,36.8,36.84,36.76,36.78,58800.0,23.8433,23.8692,23.8173,23.8303,58800.0
2013-08-12 10:40:00,36.78,36.78,36.7,36.73,42500.0,23.8303,23.8303,23.7785,23.7979,42500.0
2013-08-12 10:45:00,36.73,36.77,36.64,36.65,56500.0,23.7979,23.8238,23.7396,23.7461,56500.0
2013-08-12 10:50:00,36.65,36.71,36.61,36.62,47800.0,23.7461,23.785,23.7202,23.7266,47800.0
2013-08-12 10:55:00,36.61,36.7,36.6,36.7,65200.0,23.7202,23.7785,23.7137,23.7785,65200.0
2013-08-12 11:00:00,36.69,36.74,36.66,36.7,46900.0,23.772,23.8044,23.7526,23.7785,46900.0
2013-08-12 11:05:00,36.7,36.76,36.69,36.73,78400.0,23.7785,23.8173,23.772,23.7979,78400.0
2013-08-12 11:10:00,36.74,36.76,36.69,36.7,59200.0,23.8044,23.8173,23.772,23.7785,59200.0
2013-08-12 11:15:00,36.7,36.75,36.69,36.73,57900.0,23.7785,23.8109,23.772,23.7979,57900.0
2013-08-12 11:20:00,36.72,36.79,36.7,36.79,50000.0,23.7914,23.8368,23.7785,23.8368,50000.0
2013-08-12 11:25:00,36.79,36.79,36.72,36.73,36100.0,23.8368,23.8368,23.7914,23.7979,36100.0
2013-08-12 11:30:00,36.72,36.74,36.69,36.71,51700.0,23.7914,23.8044,23.772,23.785,51700.0
2013-08-12 11:35:00,36.71,36.76,36.68,36.73,51900.0,23.785,23.8173,23.7655,23.7979,51900.0
2013-08-12 11:40:00,36.72,36.78,36.69,36.76,32800.0,23.7914,23.8303,23.772,23.8173,32800.0
2013-08-12 11:45:00,36.76,36.77,36.7,36.72,39000.0,23.8173,23.8238,23.7785,23.7914,39000.0
2013-08-12 11:50:00,36.72,36.75,36.7,36.72,31200.0,23.7914,23.8109,23.7785,23.7914,31200.0
2013-08-12 11:55:00,36.72,36.74,36.7,36.74,36100.0,23.7914,23.8044,23.7785,23.8044,36100.0
2013-08-12 12:00:00,36.74,36.77,36.72,36.72,19200.0,23.8044,23.8238,23.7914,23.7914,19200.0
2013-08-12 12:05:00,36.71,36.75,36.69,36.71,48200.0,23.785,23.8109,23.772,23.785,48200.0
2013-08-12 12:10:00,36.71,36.75,36.69,36.71,72700.0,23.785,23.8109,23.772,23.785,72700.0
2013-08-12 12:15:00,36.7,36.73,36.69,36.69,32800.0,23.7785,23.7979,23.772,23.772,32800.0
2013-08-12 12:20:00,36.69,36.69,36.66,36.67,47900.0,23.772,23.772,23.7526,23.759,47900.0
2013-08-12 12:25:00,36.68,36.69,36.63,36.65,36100.0,23.7655,23.772,23.7331,23.7461,36100.0
2013-08-12 12:30:00,36.65,36.67,36.6,36.65,39100.0,23.7461,23.759,23.7137,23.7461,39100.0
2013-08-12 12:35:00,36.65,36.67,36.61,36.62,49700.0,23.7461,23.759,23.7202,23.7266,49700.0
2013-08-12 12:40:00,36.62,36.68,36.62,36.68,32800.0,23.7266,23.7655,23.7266,23.7655,32800.0
2013-08-12 12:45:00,36.68,36.69,36.65,36.69,32200.0,23.7655,23.772,23.7461,23.772,32200.0
2013-08-12 12:50:00,36.7,36.7,36.66,36.7,39700.0,23.7785,23.7785,23.7526,23.7785,39700.0
2013-08-12 12:55:00,36.7,36.75,36.69,36.74,38700.0,23.7785,23.8109,23.772,23.8044,38700.0
2013-08-12 13:00:00,36.74,36.79,36.72,36.72,58400.0,23.8044,23.8368,23.7914,23.7914,58400.0
2013-08-12 13:05:00,36.72,36.79,36.71,36.76,108700.0,23.7914,23.8368,23.785,23.8173,108700.0
2013-08-12 13:10:00,36.75,36.77,36.7,36.73,54900.0,23.8109,23.8238,23.7785,23.7979,54900.0
2013-08-12 13:15:00,36.73,36.79,36.71,36.77,42200.0,23.7979,23.8368,23.785,23.8238,42200.0
2013-08-12 13:20:00,36.77,36.78,36.75,36.77,38300.0,23.8238,23.8303,23.8109,23.8238,38300.0
2013-08-12 13:25:00,36.77,36.81,36.74,36.8,44800.0,23.8238,23.8497,23.8044,23.8433,44800.0
2013-08-12 13:30:00,36.8,36.86,36.8,36.86,56800.0,23.8433,23.8821,23.8433,23.8821,56800.0
2013-08-12 13:35:00,36.85,36.92,36.85,36.91,153800.0,23.8757,23.921,23.8757,23.9145,153800.0
2013-08-12 13:40:00,36.9,36.91,36.89,36.91,29300.0,23.9081,23.9145,23.9016,23.9145,29300.0
2013-08-12 13:45:00,36.91,36.95,36.89,36.9,42700.0,23.9145,23.9405,23.9016,23.9081,42700.0
2013-08-12 13:50:00,36.9,36.95,36.88,36.9,56300.0,23.9081,23.9405,23.8951,23.9081,56300.0
2013-08-12 13:55:00,36.9,36.94,36.89,36.91,28800.0,23.9081,23.934,23.9016,23.9145,28800.0
2013-08-12 14:00:00,36.92,36.95,36.9,36.91,32200.0,23.921,23.9405,23.9081,23.9145,32200.0
2013-08-12 14:05:00,36.91,36.92,36.88,36.92,38300.0,23.9145,23.921,23.8951,23.921,38300.0
2013-08-12 14:10:00,36.92,36.93,36.89,36.9,53100.0,23.921,23.9275,23.9016,23.9081,53100.0
2013-08-12 14:15:00,36.9,36.94,36.89,36.92,34700.0,23.9081,23.934,23.9016,23.921,34700.0
2013-08-12 14:20:00,36.92,36.93,36.88,36.88,41200.0,23.921,23.9275,23.8951,23.8951,41200.0
2013-08-12 14:25:00,36.88,36.91,36.87,36.9,41000.0,23.8951,23.9145,23.8886,23.9081,41000.0
2013-08-12 14:30:00,36.9,36.92,36.85,36.87,37100.0,23.9081,23.921,23.8757,23.8886,37100.0
2013-08-12 14:35:00,36.87,36.87,36.78,36.8,72400.0,23.8886,23.8886,23.8303,23.8433,72400.0
2013-08-12 14:40:00,36.8,36.81,36.75,36.81,48000.0,23.8433,23.8497,23.8109,23.8497,48000.0
2013-08-12 14:45:00,36.82,36.83,36.79,36.81,43400.0,23.8562,23.8627,23.8368,23.8497,43400.0
2013-08-12 14:50:00,36.81,36.81,36.75,36.78,77900.0,23.8497,23.8497,23.8109,23.8303,77900.0
2013-08-12 14:55:00,36.78,36.79,36.74,36.79,39700.0,23.8303,23.8368,23.8044,23.8368,39700.0
2013-08-12 15:00:00,36.79,36.8,36.74,36.76,52900.0,23.8368,23.8433,23.8044,23.8173,52900.0
2013-08-12 15:05:00,36.76,36.77,36.71,36.75,28800.0,23.8173,23.8238,23.785,23.8109,28800.0
2013-08-12 15:10:00,36.75,36.8,36.75,36.79,93900.0,23.8109,23.8433,23.8109,23.8368,93900.0
2013-08-12 15:15:00,36.8,36.8,36.76,36.77,75800.0,23.8433,23.8433,23.8173,23.8238,75800.0
2013-08-12 15:20:00,36.77,36.84,36.77,36.84,76300.0,23.8238,23.8692,23.8238,23.8692,76300.0
2013-08-12 15:25:00,36.83,36.87,36.8,36.82,86100.0,23.8627,23.8886,23.8433,23.8562,86100.0
2013-08-12 15:30:00,36.81,36.84,36.8,36.83,51900.0,23.8497,23.8692,23.8433,23.8627,51900.0
2013-08-12 15:35:00,36.82,36.86,36.79,36.8,82300.0,23.8562,23.8821,23.8368,23.8433,82300.0
2013-08-12 15:40:00,36.8,36.83,36.79,36.81,102900.0,23.8433,23.8627,23.8368,23.8497,102900.0
2013-08-12 15:45:00,36.82,36.88,36.8,36.84,130300.0,23.8562,23.8951,23.8433,23.8692,130300.0
2013-08-12 15:50:00,36.85,36.88,36.84,36.85,118600.0,23.8757,23.8951,23.8692,23.8757,118600.0
2013-08-12 15:55:00,36.85,36.89,36.84,36.84,278500.0,23.8757,23.9016,23.8692,23.8692,278500.0
2013-08-13 09:30:00,37.0,37.0,36.87,36.95,84100.0,23.9728,23.9728,23.8886,23.9405,84100.0
2013-08-13 09:35:00,36.93,36.95,36.79,36.8,36500.0,23.9275,23.9405,23.8368,23.8433,36500.0
2013-08-13 09:40:00,36.78,36.85,36.75,36.84,54700.0,23.8303,23.8757,23.8109,23.8692,54700.0
2013-08-13 09:45:00,36.85,36.85,36.76,36.83,31800.0,23.8757,23.8757,23.8173,23.8627,31800.0
2013-08-13 09:50:00,36.82,36.83,36.65,36.66,42900.0,23.8562,23.8627,23.7461,23.7526,42900.0
2013-08-13 09:55:00,36.66,36.74,36.65,36.71,36500.0,23.7526,23.8044,23.7461,23.785,36500.0
2013-08-13 10:00:00,36.74,36.76,36.64,36.67,47000.0,23.8044,23.8173,23.7396,23.759,47000.0
2013-08-13 10:05:00,36.67,36.68,36.58,36.58,63600.0,23.759,23.7655,23.7007,23.7007,63600.0
2013-08-13 10:10:00,36.59,36.65,36.55,36.65,38900.0,23.7072,23.7461,23.6813,23.7461,38900.0
2013-08-13 10:15:00,36.65,36.66,36.49,36.54,94000.0,23.7461,23.7526,23.6424,23.6748,94000.0
2013-08-13 10:20:00,36.52,36.55,36.51,36.53,33000.0,23.6618,23.6813,23.6554,23.6683,33000.0
2013-08-13 10:25:00,36.52,36.58,36.51,36.55,44100.0,23.6618,23.7007,23.6554,23.6813,44100.0
2013-08-13 10:30:00,36.55,36.57,36.51,36.56,61900.0,23.6813,23.6942,23.6554,23.6878,61900.0
2013-08-13 10:35:00,36.56,36.56,36.51,36.52,61400.0,23.6878,23.6878,23.6554,23.6618,61400.0
2013-08-13 10:40:00,36.53,36.65,36.53,36.65,84000.0,23.6683,23.7461,23.6683,23.7461,84000.0
2013-08-13 10:45:00,36.65,36.65,36.56,36.59,37800.0,23.7461,23.7461,23.6878,23.7072,37800.0
2013-08-13 10:50:00,36.59,36.62,36.52,36.53,43200.0,23.7072,23.7266,23.6618,23.6683,43200.0
2013-08-13 10:55:00,36.52,36.56,36.5,36.53,45300.0,23.6618,23.6878,23.6489,23.6683,45300.0
2013-08-13 11:00:00,36.52,36.55,36.5,36.53,43000.0,23.6618,23.6813,23.6489,23.6683,43000.0
2013-08-13 11:05:00,36.53,36.56,36.51,36.56,51800.0,23.6683,23.6878,23.6554,23.6878,51800.0
2013-08-13 11:10:00,36.56,36.56,36.52,36.55,28700.0,23.6878,23.6878,23.6618,23.6813,28700.0
2013-08-13 11:15:00,36.55,36.58,36.53,36.56,26500.0,23.6813,23.7007,23.6683,23.6878,26500.0
2013-08-13 11:20:00,36.55,36.57,36.5,36.51,45300.0,23.6813,23.6942,23.6489,23.6554,45300.0
2013-08-13 11:25:00,36.51,36.54,36.5,36.51,42400.0,23.6554,23.6748,23.6489,23.6554,42400.0
2013-08-13 11:30:00,36.51,36.57,36.49,36.56,90800.0,23.6554,23.6942,23.6424,23.6878,90800.0
2013-08-13 11:35:00,36.55,36.56,36.51,36.51,59400.0,23.6813,23.6878,23.6554,23.6554,59400.0
2013-08-13 11:40:00,36.5,36.5,36.44,36.45,52900.0,23.6489,23.6489,23.61,23.6165,52900.0
2013-08-13 11:45:00,36.46,36.48,36.45,36.47,25100.0,23.623,23.6359,23.6165,23.6295,25100.0
2013-08-13 11:50:00,36.47,36.49,36.43,36.49,37000.0,23.6295,23.6424,23.6035,23.6424,37000.0
2013-08-13 11:55:00,36.49,36.52,36.47,36.49,20600.0,23.6424,23.6618,23.6295,23.6424,20600.0
2013-08-13 12:00:00,36.49,36.51,36.47,36.5,12700.0,23.6424,23.6554,23.6295,23.6489,12700.0
2013-08-13 12:05:00,36.5,36.51,36.46,36.48,18100.0,23.6489,23.6554,23.623,23.6359,18100.0
2013-08-13 12:10:00,36.48,36.48,36.45,36.45,31800.0,23.6359,23.6359,23.6165,23.6165,31800.0
2013-08-13 12:15:00,36.45,36.53,36.44,36.53,28800.0,23.6165,23.6683,23.61,23.6683,28800.0
2013-08-13 12:20:00,36.52,36.58,36.52,36.56,36500.0,23.6618,23.7007,23.6618,23.6878,36500.0
2013-08-13 12:25:00,36.56,36.62,36.55,36.58,81300.0,23.6878,23.7266,23.6813,23.7007,81300.0
2013-08-13 12:30:00,36.58,36.66,36.58,36.61,63400.0,23.7007,23.7526,23.7007,23.7202,63400.0
2013-08-13 12:35:00,36.6,36.62,36.58,36.62,16400.0,23.7137,23.7266,23.7007,23.7266,16400.0
2013-08-13 12:40:00,36.62,36.64,36.56,36.62,30900.0,23.7266,23.7396,23.6878,23.7266,30900.0
2013-08-13 12:45:00,36.62,36.68,36.6,36.64,56400.0,23.7266,23.7655,23.7137,23.7396,56400.0
2013-08-13 12:50:00,36.65,36.69,36.64,36.66,15500.0,23.7461,23.772,23.7396,23.7526,15500.0
2013-08-13 12:55:00,36.66,36.7,36.65,36.7,37700.0,23.7526,23.7785,23.7461,23.7785,37700.0
2013-08-13 13:00:00,36.7,36.72,36.68,36.7,42000.0,23.7785,23.7914,23.7655,23.7785,42000.0
2013-08-13 13:05:00,36.7,36.72,36.69,36.7,21700.0,23.7785,23.7914,23.772,23.7785,21700.0
2013-08-13 13:10:00,36.71,36.75,36.69,36.72,33700.0,23.785,23.8109,23.772,23.7914,33700.0
2013-08-13 13:15:00,36.72,36.75,36.72,36.73,33900.0,23.7914,23.8109,23.7914,23.7979,33900.0
2013-08-13 13:20:00,36.72,36.77,36.72,36.75,24900.0,23.7914,23.8238,23.7914,23.8109,24900.0
2013-08-13 13:25:00,36.75,36.85,36.75,36.81,44800.0,23.8109,23.8757,23.8109,23.8497,44800.0
2013-08-13 13:30:00,36.81,36.83,36.8,36.82,23900.0,23.8497,23.8627,23.8433,23.8562,23900.0
2013-08-13 13:35:00,36.83,36.86,36.82,36.85,48200.0,23.8627,23.8821,23.8562,23.8757,48200.0
2013-08-13 13:40:00,36.86,36.88,36.8,36.85,75400.0,23.8821,23.8951,23.8433,23.8757,75400.0
2013-08-13 13:45:00,36.84,36.94,36.84,36.9,89800.0,23.8692,23.934,23.8692,23.9081,89800.0
2013-08-13 13:50:00,36.9,36.91,36.89,36.89,40300.0,23.9081,23.9145,23.9016,23.9016,40300.0
2013-08-13 13:55:00,36.9,36.95,36.89,36.94,44300.0,23.9081,23.9405,23.9016,23.934,44300.0
2013-08-13 14:00:00,36.94,36.95,36.86,36.91,48900.0,23.934,23.9405,23.8821,23.9145,48900.0
2013-08-13 14:05:00,36.91,36.91,36.86,36.86,52000.0,23.9145,23.9145,23.8821,23.8821,52000.0
2013-08-13 14:10:00,36.86,36.91,36.84,36.91,41600.0,23.8821,23.9145,23.8692,23.9145,41600.0
2013-08-13 14:15:00,36.9,36.92,36.87,36.92,26900.0,23.9081,23.921,23.8886,23.921,26900.0
2013-08-13 14:20:00,36.91,36.92,36.88,36.9,22200.0,23.9145,23.921,23.8951,23.9081,22200.0
2013-08-13 14:25:00,36.9,36.93,36.88,36.93,27800.0,23.9081,23.9275,23.8951,23.9275,27800.0
2013-08-13 14:30:00,36.93,36.93,36.87,36.88,30400.0,23.9275,23.9275,23.8886,23.8951,30400.0
2013-08-13 14:35:00,36.88,36.9,36.78,36.8,47000.0,23.8951,23.9081,23.8303,23.8433,47000.0
2013-08-13 14:40:00,36.81,36.87,36.8,36.86,45800.0,23.8497,23.8886,23.8433,23.8821,45800.0
2013-08-13 14:45:00,36.86,36.89,36.83,36.87,118400.0,23.8821,23.9016,23.8627,23.8886,118400.0
2013-08-13 14:50:00,36.87,36.89,36.86,36.87,35100.0,23.8886,23.9016,23.8821,23.8886,35100.0
2013-08-13 14:55:00,36.87,36.88,36.83,36.84,27200.0,23.8886,23.8951,23.8627,23.8692,27200.0
2013-08-13 15:00:00,36.84,36.85,36.8,36.8,30900.0,23.8692,23.8757,23.8433,23.8433,30900.0
2013-08-13 15:05:00,36.81,36.82,36.8,36.8,21400.0,23.8497,23.8562,23.8433,23.8433,21400.0
2013-08-13 15:10:00,36.8,36.87,36.8,36.86,32100.0,23.8433,23.8886,23.8433,23.8821,32100.0
2013-08-13 15:15:00,36.86,36.88,36.84,36.88,41800.0,23.8821,23.8951,23.8692,23.8951,41800.0
2013-08-13 15:20:00,36.88,36.91,36.87,36.88,25200.0,23.8951,23.9145,23.8886,23.8951,25200.0
2013-08-13 15:25:00,36.87,36.92,36.87,36.9,23700.0,23.8886,23.921,23.8886,23.9081,23700.0
2013-08-13 15:30:00,36.9,36.94,36.88,36.91,45800.0,23.9081,23.934,23.8951,23.9145,45800.0
2013-08-13 15:35:00,36.92,36.93,36.88,36.89,55300.0,23.921,23.9275,23.8951,23.9016,55300.0
2013-08-13 15:40:00,36.89,36.92,36.86,36.88,61400.0,23.9016,23.921,23.8821,23.8951,61400.0
2013-08-13 15:45:00,36.88,36.9,36.86,36.86,76400.0,23.8951,23.9081,23.8821,23.8821,76400.0
2013-08-13 15:50:00,36.86,36.9,36.86,36.89,107800.0,23.8821,23.9081,23.8821,23.9016,107800.0
2013-08-13 15:55:00,36.9,36.9,36.84,36.85,227600.0,23.9081,23.9081,23.8692,23.8757,227600.0
2013-08-14 09:30:00,36.83,36.83,36.73,36.73,103500.0,23.8627,23.8627,23.7979,23.7979,103500.0
2013-08-14 09:35:00,36.73,36.74,36.66,36.71,60400.0,23.7979,23.8044,23.7526,23.785,60400.0
2013-08-14 09:40:00,36.71,36.77,36.63,36.65,67500.0,23.785,23.8238,23.7331,23.7461,67500.0
2013-08-14 09:45:00,36.67,36.71,36.62,36.67,63400.0,23.759,23.785,23.7266,23.759,63400.0
2013-08-14 09:50:00,36.69,36.71,36.63,36.64,38600.0,23.772,23.785,23.7331,23.7396,38600.0
2013-08-14 09:55:00,36.64,36.67,36.57,36.59,46400.0,23.7396,23.759,23.6942,23.7072,46400.0
2013-08-14 10:00:00,36.59,36.63,36.51,36.61,67800.0,23.7072,23.7331,23.6554,23.7202,67800.0
2013-08-14 10:05:00,36.6,36.63,36.5,36.56,35500.0,23.7137,23.7331,23.6489,23.6878,35500.0
2013-08-14 10:10:00,36.56,36.56,36.5,36.52,36700.0,23.6878,23.6878,23.6489,23.6618,36700.0
2013-08-14 10:15:00,36.51,36.52,36.5,36.51,41400.0,23.6554,23.6618,23.6489,23.6554,41400.0
2013-08-14 10:20:00,36.5,36.55,36.5,36.51,48400.0,23.6489,23.6813,23.6489,23.6554,48400.0
2013-08-14 10:25:00,36.51,36.55,36.48,36.52,91200.0,23.6554,23.6813,23.6359,23.6618,91200.0
2013-08-14 10:30:00,36.52,36.62,36.5,36.62,79600.0,23.6618,23.7266,23.6489,23.7266,79600.0
2013-08-14 10:35:00,36.63,36.64,36.59,36.64,94100.0,23.7331,23.7396,23.7072,23.7396,94100.0
2013-08-14 10:40:00,36.64,36.65,36.57,36.64,58500.0,23.7396,23.7461,23.6942,23.7396,58500.0
2013-08-14 10:45:00,36.63,36.63,36.52,36.55,82800.0,23.7331,23.7331,23.6618,23.6813,82800.0
2013-08-14 10:50:00,36.55,36.57,36.55,36.56,35600.0,23.6813,23.6942,23.6813,23.6878,35600.0
2013-08-14 10:55:00,36.56,36.65,36.56,36.6,54200.0,23.6878,23.7461,23.6878,23.7137,54200.0
2013-08-14 11:00:00,36.59,36.62,36.57,36.59,31400.0,23.7072,23.7266,23.6942,23.7072,31400.0
2013-08-14 11:05:00,36.58,36.59,36.51,36.55,41000.0,23.7007,23.7072,23.6554,23.6813,41000.0
2013-08-14 11:10:00,36.55,36.57,36.55,36.55,33500.0,23.6813,23.6942,23.6813,23.6813,33500.0
2013-08-14 11:15:00,36.55,36.6,36.55,36.56,36100.0,23.6813,23.7137,23.6813,23.6878,36100.0
2013-08-14 11:20:00,36.55,36.57,36.54,36.55,20900.0,23.6813,23.6942,23.6748,23.6813,20900.0
2013-08-14 11:25:00,36.54,36.63,36.53,36.63,41600.0,23.6748,23.7331,23.6683,23.7331,41600.0
2013-08-14 11:30:00,36.62,36.63,36.59,36.61,20500.0,23.7266,23.7331,23.7072,23.7202,20500.0
2013-08-14 11:35:00,36.6,36.64,36.59,36.63,29800.0,23.7137,23.7396,23.7072,23.7331,29800.0
2013-08-14 11:40:00,36.63,36.65,36.6,36.63,35600.0,23.7331,23.7461,23.7137,23.7331,35600.0
2013-08-14 11:45:00,36.63,36.69,36.63,36.69,42700.0,23.7331,23.772,23.7331,23.772,42700.0
2013-08-14 11:50:00,36.7,36.75,36.69,36.72,37000.0,23.7785,23.8109,23.772,23.7914,37000.0
2013-08-14 11:55:00,36.73,36.79,36.72,36.77,44200.0,23.7979,23.8368,23.7914,23.8238,44200.0
2013-08-14 12:00:00,36.75,36.82,36.74,36.79,25600.0,23.8109,23.8562,23.8044,23.8368,25600.0
2013-08-14 12:05:00,36.79,36.85,36.79,36.82,23600.0,23.8368,23.8757,23.8368,23.8562,23600.0
2013-08-14 12:10:00,36.82,36.89,36.8,36.88,30800.0,23.8562,23.9016,23.8433,23.8951,30800.0
2013-08-14 12:15:00,36.89,36.9,36.85,36.85,26600.0,23.9016,23.9081,23.8757,23.8757,26600.0
2013-08-14 12:20:00,36.87,36.87,36.82,36.84,36700.0,23.8886,23.8886,23.8562,23.8692,36700.0
2013-08-14 12:25:00,36.83,36.84,36.81,36.82,94900.0,23.8627,23.8692,23.8497,23.8562,94900.0
2013-08-14 12:30:00,36.82,36.85,36.8,36.84,47800.0,23.8562,23.8757,23.8433,23.8692,47800.0
2013-08-14 12:35:00,36.84,36.85,36.78,36.82,22200.0,23.8692,23.8757,23.8303,23.8562,22200.0
2013-08-14 12:40:00,36.82,36.82,36.78,36.81,13300.0,23.8562,23.8562,23.8303,23.8497,13300.0
2013-08-14 12:45:00,36.82,36.82,36.76,36.79,12100.0,23.8562,23.8562,23.8173,23.8368,12100.0
2013-08-14 12:50:00,36.78,36.81,36.76,36.79,19300.0,23.8303,23.8497,23.8173,23.8368,19300.0
2013-08-14 12:55:00,36.79,36.81,36.76,36.77,19100.0,23.8368,23.8497,23.8173,23.8238,19100.0
2013-08-14 13:00:00,36.78,36.83,36.74,36.82,17400.0,23.8303,23.8627,23.8044,23.8562,17400.0
2013-08-14 13:05:00,36.81,36.9,36.81,36.9,42300.0,23.8497,23.9081,23.8497,23.9081,42300.0
2013-08-14 13:10:00,36.9,36.91,36.88,36.89,24700.0,23.9081,23.9145,23.8951,23.9016,24700.0
2013-08-14 13:15:00,36.9,37.0,36.87,37.0,60100.0,23.9081,23.9728,23.8886,23.9728,60100.0
2013-08-14 13:20:00,37.01,37.05,36.99,37.04,100100.0,23.9793,24.0052,23.9664,23.9988,100100.0
2013-08-14 13:25:00,37.03,37.03,36.99,37.0,26100.0,23.9923,23.9923,23.9664,23.9728,26100.0
2013-08-14 13:30:00,37.01,37.01,36.89,36.9,84200.0,23.9793,23.9793,23.9016,23.9081,84200.0
2013-08-14 13:35:00,36.9,36.93,36.85,36.86,50800.0,23.9081,23.9275,23.8757,23.8821,50800.0
2013-08-14 13:40:00,36.85,36.88,36.83,36.84,29000.0,23.8757,23.8951,23.8627,23.8692,29000.0
2013-08-14 13:45:00,36.83,36.84,36.79,36.81,24900.0,23.8627,23.8692,23.8368,23.8497,24900.0
2013-08-14 13:50:00,36.81,36.87,36.81,36.85,19600.0,23.8497,23.8886,23.8497,23.8757,19600.0
2013-08-14 13:55:00,36.84,36.9,36.83,36.9,27500.0,23.8692,23.9081,23.8627,23.9081,27500.0
2013-08-14 14:00:00,36.88,36.91,36.87,36.89,23300.0,23.8951,23.9145,23.8886,23.9016,23300.0
2013-08-14 14:05:00,36.88,36.89,36.83,36.83,29200.0,23.8951,23.9016,23.8627,23.8627,29200.0
2013-08-14 14:10:00,36.84,36.84,36.76,36.79,47600.0,23.8692,23.8692,23.8173,23.8368,47600.0
2013-08-14 14:15:00,36.79,36.8,36.77,36.77,13400.0,23.8368,23.8433,23.8238,23.8238,13400.0
2013-08-14 14:20:00,36.78,36.82,36.77,36.81,30000.0,23.8303,23.8562,23.8238,23.8497,30000.0
2013-08-14 14:25:00,36.81,36.82,36.79,36.79,19100.0,23.8497,23.8562,23.8368,23.8368,19100.0
2013-08-14 14:30:00,36.79,36.87,36.79,36.85,47600.0,23.8368,23.8886,23.8368,23.8757,47600.0
2013-08-14 14:35:00,36.84,36.91,36.8,36.9,19500.0,23.8692,23.9145,23.8433,23.9081,19500.0
2013-08-14 14:40:00,36.9,36.91,36.84,36.87,20000.0,23.9081,23.9145,23.8692,23.8886,20000.0
2013-08-14 14:45:00,36.87,36.91,36.84,36.88,27300.0,23.8886,23.9145,23.8692,23.8951,27300.0
2013-08-14 14:50:00,36.88,36.94,36.88,36.88,32300.0,23.8951,23.934,23.8951,23.8951,32300.0
2013-08-14 14:55:00,36.87,36.88,36.83,36.85,33000.0,23.8886,23.8951,23.8627,23.8757,33000.0
2013-08-14 15:00:00,36.83,36.87,36.8,36.82,23500.0,23.8627,23.8886,23.8433,23.8562,23500.0
2013-08-14 15:05:00,36.83,36.88,36.83,36.86,30600.0,23.8627,23.8951,23.8627,23.8821,30600.0
2013-08-14 15:10:00,36.86,36.92,36.85,36.92,65800.0,23.8821,23.921,23.8757,23.921,65800.0
2013-08-14 15:15:00,36.91,36.95,36.87,36.88,58300.0,23.9145,23.9405,23.8886,23.8951,58300.0
2013-08-14 15:20:00,36.88,36.88,36.83,36.87,33900.0,23.8951,23.8951,23.8627,23.8886,33900.0
2013-08-14 15:25:00,36.87,36.87,36.82,36.83,31300.0,23.8886,23.8886,23.8562,23.8627,31300.0
2013-08-14 15:30:00,36.83,36.85,36.76,36.76,53700.0,23.8627,23.8757,23.8173,23.8173,53700.0
2013-08-14 15:35:00,36.77,36.82,36.76,36.77,47600.0,23.8238,23.8562,23.8173,23.8238,47600.0
2013-08-14 15:40:00,36.77,36.77,36.72,36.76,68800.0,23.8238,23.8238,23.7914,23.8173,68800.0
2013-08-14 15:45:00,36.75,36.82,36.74,36.78,154300.0,23.8109,23.8562,23.8044,23.8303,154300.0
2013-08-14 15:50:00,36.79,36.82,36.77,36.77,81600.0,23.8368,23.8562,23.8238,23.8238,81600.0
2013-08-14 15:55:00,36.77,36.8,36.72,36.73,160700.0,23.8238,23.8433,23.7914,23.7979,160700.0
2013-08-15 09:30:00,36.53,36.55,36.4,36.43,97700.0,23.6683,23.6813,23.5841,23.6035,97700.0
2013-08-15 09:35:00,36.47,36.57,36.41,36.48,45700.0,23.6295,23.6942,23.5906,23.6359,45700.0
2013-08-15 09:40:00,36.47,36.64,36.42,36.54,58600.0,23.6295,23.7396,23.5971,23.6748,58600.0
2013-08-15 09:45:00,36.54,36.64,36.47,36.48,51200.0,23.6748,23.7396,23.6295,23.6359,51200.0
2013-08-15 09:50:00,36.49,36.54,36.44,36.47,45700.0,23.6424,23.6748,23.61,23.6295,45700.0
2013-08-15 09:55:00,36.46,36.48,36.27,36.27,92900.0,23.623,23.6359,23.4999,23.4999,92900.0
2013-08-15 10:00:00,36.27,36.37,36.27,36.34,49700.0,23.4999,23.5647,23.4999,23.5452,49700.0
2013-08-15 10:05:00,36.35,36.35,36.2,36.21,74800.0,23.5517,23.5517,23.4545,23.461,74800.0
2013-08-15 10:10:00,36.2,36.25,36.17,36.24,69700.0,23.4545,23.4869,23.4351,23.4804,69700.0
2013-08-15 10:15:00,36.23,36.24,36.18,36.21,41200.0,23.474,23.4804,23.4416,23.461,41200.0
2013-08-15 10:20:00,36.22,36.25,36.19,36.22,37300.0,23.4675,23.4869,23.448,23.4675,37300.0
2013-08-15 10:25:00,36.23,36.36,36.2,36.29,65000.0,23.474,23.5582,23.4545,23.5128,65000.0
2013-08-15 10:30:00,36.3,36.31,36.2,36.21,34500.0,23.5193,23.5258,23.4545,23.461,34500.0
2013-08-15 10:35:00,36.2,36.22,36.18,36.19,31800.0,23.4545,23.4675,23.4416,23.448,31800.0
2013-08-15 10:40:00,36.19,36.19,36.11,36.18,76800.0,23.448,23.448,23.3962,23.4416,76800.0
2013-08-15 10:45:00,36.19,36.2,36.09,36.14,37600.0,23.448,23.4545,23.3832,23.4156,37600.0
2013-08-15 10:50:00,36.14,36.14,36.04,36.08,76500.0,23.4156,23.4156,23.3509,23.3768,76500.0
2013-08-15 10:55:00,36.08,36.16,36.06,36.14,60800.0,23.3768,23.4286,23.3638,23.4156,60800.0
2013-08-15 11:00:00,36.14,36.21,36.13,36.18,60600.0,23.4156,23.461,23.4092,23.4416,60600.0
2013-08-15 11:05:00,36.17,36.24,36.16,36.23,77600.0,23.4351,23.4804,23.4286,23.474,77600.0
2013-08-15 11:10:00,36.23,36.3,36.23,36.25,56200.0,23.474,23.5193,23.474,23.4869,56200.0
2013-08-15 11:15:00,36.25,36.33,36.25,36.29,61700.0,23.4869,23.5387,23.4869,23.5128,61700.0
2013-08-15 11:20:00,36.29,36.36,36.29,36.34,75900.0,23.5128,23.5582,23.5128,23.5452,75900.0
2013-08-15 11:25:00,36.34,36.39,36.29,36.31,87300.0,23.5452,23.5776,23.5128,23.5258,87300.0
2013-08-15 11:30:00,36.3,36.32,36.25,36.26,41800.0,23.5193,23.5323,23.4869,23.4934,41800.0
2013-08-15 11:35:00,36.27,36.35,36.24,36.35,122100.0,23.4999,23.5517,23.4804,23.5517,122100.0
2013-08-15 11:40:00,36.35,36.36,36.33,36.36,22600.0,23.5517,23.5582,23.5387,23.5582,22600.0
2013-08-15 11:45:00,36.36,36.41,36.36,36.4,18900.0,23.5582,23.5906,23.5582,23.5841,18900.0
2013-08-15 11:50:00,36.39,36.4,36.33,36.36,31900.0,23.5776,23.5841,23.5387,23.5582,31900.0
2013-08-15 11:55:00,36.35,36.4,36.35,36.36,22800.0,23.5517,23.5841,23.5517,23.5582,22800.0
2013-08-15 12:00:00,36.36,36.39,36.36,36.38,33500.0,23.5582,23.5776,23.5582,23.5711,33500.0
2013-08-15 12:05:00,36.38,36.39,36.34,36.36,85800.0,23.5711,23.5776,23.5452,23.5582,85800.0
2013-08-15 12:10:00,36.37,36.38,36.34,36.38,21300.0,23.5647,23.5711,23.5452,23.5711,21300.0
2013-08-15 12:15:00,36.38,36.4,36.34,36.4,22900.0,23.5711,23.5841,23.5452,23.5841,22900.0
2013-08-15 12:20:00,36.4,36.4,36.35,36.35,10900.0,23.5841,23.5841,23.5517,23.5517,10900.0
2013-08-15 12:25:00,36.34,36.36,36.33,36.33,23100.0,23.5452,23.5582,23.5387,23.5387,23100.0
2013-08-15 12:30:00,36.32,36.36,36.31,36.31,40200.0,23.5323,23.5582,23.5258,23.5258,40200.0
2013-08-15 12:35:00,36.3,36.3,36.25,36.27,33700.0,23.5193,23.5193,23.4869,23.4999,33700.0
2013-08-15 12:40:00,36.27,36.31,36.25,36.31,10300.0,23.4999,23.5258,23.4869,23.5258,10300.0
2013-08-15 12:45:00,36.3,36.32,36.25,36.26,29100.0,23.5193,23.5323,23.4869,23.4934,29100.0
2013-08-15 12:50:00,36.26,36.26,36.18,36.19,50900.0,23.4934,23.4934,23.4416,23.448,50900.0
2013-08-15 12:55:00,36.19,36.21,36.15,36.19,184000.0,23.448,23.461,23.4221,23.448,184000.0
2013-08-15 13:00:00,36.2,36.23,36.15,36.15,23700.0,23.4545,23.474,23.4221,23.4221,23700.0
2013-08-15 13:05:00,36.15,36.15,36.1,36.1,21000.0,23.4221,23.4221,23.3897,23.3897,21000.0
2013-08-15 13:10:00,36.1,36.12,36.03,36.09,54900.0,23.3897,23.4027,23.3444,23.3832,54900.0
2013-08-15 13:15:00,36.08,36.11,36.03,36.06,39900.0,23.3768,23.3962,23.3444,23.3638,39900.0
2013-08-15 13:20:00,36.05,36.08,36.03,36.07,55500.0,23.3573,23.3768,23.3444,23.3703,55500.0
2013-08-15 13:25:00,36.07,36.08,36.05,36.05,36100.0,23.3703,23.3768,23.3573,23.3573,36100.0
2013-08-15 13:30:00,36.05,36.09,36.03,36.07,32400.0,23.3573,23.3832,23.3444,23.3703,32400.0
2013-08-15 13:35:00,36.08,36.14,36.07,36.07,39200.0,23.3768,23.4156,23.3703,23.3703,39200.0
2013-08-15 13:40:00,36.09,36.1,36.05,36.08,40700.0,23.3832,23.3897,23.3573,23.3768,40700.0
2013-08-15 13:45:00,36.09,36.15,36.08,36.1,46200.0,23.3832,23.4221,23.3768,23.3897,46200.0
2013-08-15 13:50:00,36.11,36.16,36.07,36.09,40900.0,23.3962,23.4286,23.3703,23.3832,40900.0
2013-08-15 13:55:00,36.1,36.13,36.09,36.11,31800.0,23.3897,23.4092,23.3832,23.3962,31800.0
2013-08-15 14:00:00,36.11,36.16,36.05,36.12,67900.0,23.3962,23.4286,23.3573,23.4027,67900.0
2013-08-15 14:05:00,36.12,36.14,36.07,36.1,74200.0,23.4027,23.4156,23.3703,23.3897,74200.0
2013-08-15 14:10:00,36.09,36.12,36.04,36.04,53700.0,23.3832,23.4027,23.3509,23.3509,53700.0
2013-08-15 14:15:00,36.04,36.13,36.02,36.12,85200.0,23.3509,23.4092,23.3379,23.4027,85200.0
2013-08-15 14:20:00,36.11,36.18,36.07,36.14,66800.0,23.3962,23.4416,23.3703,23.4156,66800.0
2013-08-15 14:25:00,36.14,36.24,36.14,36.23,64500.0,23.4156,23.4804,23.4156,23.474,64500.0
2013-08-15 14:30:00,36.23,36.27,36.22,36.26,56800.0,23.474,23.4999,23.4675,23.4934,56800.0
2013-08-15 14:35:00,36.27,36.3,36.24,36.24,32600.0,23.4999,23.5193,23.4804,23.4804,32600.0
2013-08-15 14:40:00,36.25,36.29,36.22,36.27,48000.0,23.4869,23.5128,23.4675,23.4999,48000.0
2013-08-15 14:45:00,36.28,36.3,36.25,36.26,40100.0,23.5064,23.5193,23.4869,23.4934,40100.0
2013-08-15 14:50:00,36.25,36.29,36.23,36.27,46700.0,23.4869,23.5128,23.474,23.4999,46700.0
2013-08-15 14:55:00,36.27,36.27,36.21,36.23,40300.0,23.4999,23.4999,23.461,23.474,40300.0
2013-08-15 15:00:00,36.24,36.26,36.2,36.22,32200.0,23.4804,23.4934,23.4545,23.4675,32200.0
2013-08-15 15:05:00,36.22,36.26,36.2,36.21,60400.0,23.4675,23.4934,23.4545,23.461,60400.0
2013-08-15 15:10:00,36.21,36.23,36.18,36.22,51700.0,23.461,23.474,23.4416,23.4675,51700.0
2013-08-15 15:15:00,36.21,36.23,36.15,36.17,56000.0,23.461,23.474,23.4221,23.4351,56000.0
2013-08-15 15:20:00,36.16,36.17,36.11,36.12,45600.0,23.4286,23.4351,23.3962,23.4027,45600.0
2013-08-15 15:25:00,36.11,36.14,36.06,36.07,152400.0,23.3962,23.4156,23.3638,23.3703,152400.0
2013-08-15 15:30:00,36.07,36.12,36.03,36.03,181500.0,23.3703,23.4027,23.3444,23.3444,181500.0
2013-08-15 15:35:00,36.04,36.12,36.0,36.05,217900.0,23.3509,23.4027,23.3249,23.3573,217900.0
2013-08-15 15:40:00,36.05,36.06,35.98,35.98,126400.0,23.3573,23.3638,23.312,23.312,126400.0
2013-08-15 15:45:00,35.98,36.05,35.95,35.95,216000.0,23.312,23.3573,23.2925,23.2925,216000.0
2013-08-15 15:50:00,35.95,36.0,35.92,35.93,228600.0,23.2925,23.3249,23.2731,23.2796,228600.0
2013-08-15 15:55:00,35.93,35.96,35.92,35.94,342500.0,23.2796,23.299,23.2731,23.2861,342500.0
2013-08-16 09:30:00,35.89,35.89,35.56,35.56,319900.0,23.2537,23.2537,23.0399,23.0399,319900.0
2013-08-16 09:35:00,35.55,35.67,35.53,35.6,196200.0,23.0334,23.1111,23.0204,23.0658,196200.0
2013-08-16 09:40:00,35.62,35.62,35.45,35.48,102100.0,23.0787,23.0787,22.9686,22.988,102100.0
2013-08-16 09:45:00,35.47,35.53,35.36,35.53,177400.0,22.9815,23.0204,22.9103,23.0204,177400.0
2013-08-16 09:50:00,35.52,35.71,35.51,35.7,148400.0,23.0139,23.137,23.0075,23.1306,148400.0
2013-08-16 09:55:00,35.7,35.76,35.61,35.76,121600.0,23.1306,23.1694,23.0722,23.1694,121600.0
2013-08-16 10:00:00,35.77,35.78,35.61,35.69,106800.0,23.1759,23.1824,23.0722,23.1241,106800.0
2013-08-16 10:05:00,35.68,35.74,35.53,35.59,94900.0,23.1176,23.1565,23.0204,23.0593,94900.0
2013-08-16 10:10:00,35.59,35.59,35.46,35.47,81300.0,23.0593,23.0593,22.9751,22.9815,81300.0
2013-08-16 10:15:00,35.47,35.51,35.41,35.44,85500.0,22.9815,23.0075,22.9427,22.9621,85500.0
2013-08-16 10:20:00,35.45,35.46,35.34,35.38,93800.0,22.9686,22.9751,22.8973,22.9232,93800.0
2013-08-16 10:25:00,35.37,35.45,35.34,35.36,83200.0,22.9167,22.9686,22.8973,22.9103,83200.0
2013-08-16 10:30:00,35.36,35.41,35.27,35.37,85100.0,22.9103,22.9427,22.852,22.9167,85100.0
2013-08-16 10:35:00,35.37,35.43,35.29,35.37,87600.0,22.9167,22.9556,22.8649,22.9167,87600.0
2013-08-16 10:40:00,35.37,35.43,35.34,35.39,79100.0,22.9167,22.9556,22.8973,22.9297,79100.0
2013-08-16 10:45:00,35.4,35.5,35.4,35.47,48300.0,22.9362,23.001,22.9362,22.9815,48300.0
2013-08-16 10:50:00,35.46,35.52,35.44,35.48,81000.0,22.9751,23.0139,22.9621,22.988,81000.0
2013-08-16 10:55:00,35.48,35.54,35.46,35.54,51900.0,22.988,23.0269,22.9751,23.0269,51900.0
2013-08-16 11:00:00,35.54,35.63,35.54,35.62,40600.0,23.0269,23.0852,23.0269,23.0787,40600.0
2013-08-16 11:05:00,35.62,35.63,35.55,35.55,42000.0,23.0787,23.0852,23.0334,23.0334,42000.0
2013-08-16 11:10:00,35.54,35.64,35.54,35.61,52600.0,23.0269,23.0917,23.0269,23.0722,52600.0
2013-08-16 11:15:00,35.61,35.66,35.59,35.64,33400.0,23.0722,23.1046,23.0593,23.0917,33400.0
2013-08-16 11:20:00,35.64,35.66,35.59,35.63,47800.0,23.0917,23.1046,23.0593,23.0852,47800.0
2013-08-16 11:25:00,35.61,35.65,35.55,35.62,32800.0,23.0722,23.0982,23.0334,23.0787,32800.0
2013-08-16 11:30:00,35.61,35.66,35.6,35.64,20900.0,23.0722,23.1046,23.0658,23.0917,20900.0
2013-08-16 11:35:00,35.64,35.66,35.6,35.65,24400.0,23.0917,23.1046,23.0658,23.0982,24400.0
2013-08-16 11:40:00,35.65,35.68,35.63,35.65,32700.0,23.0982,23.1176,23.0852,23.0982,32700.0
2013-08-16 11:45:00,35.65,35.66,35.56,35.6,27200.0,23.0982,23.1046,23.0399,23.0658,27200.0
2013-08-16 11:50:00,35.6,35.61,35.58,35.6,22200.0,23.0658,23.0722,23.0528,23.0658,22200.0
2013-08-16 11:55:00,35.6,35.6,35.53,35.54,43900.0,23.0658,23.0658,23.0204,23.0269,43900.0
2013-08-16 12:00:00,35.54,35.61,35.53,35.58,21500.0,23.0269,23.0722,23.0204,23.0528,21500.0
2013-08-16 12:05:00,35.58,35.58,35.53,35.55,30500.0,23.0528,23.0528,23.0204,23.0334,30500.0
2013-08-16 12:10:00,35.55,35.59,35.55,35.59,53700.0,23.0334,23.0593,23.0334,23.0593,53700.0
2013-08-16 12:15:00,35.59,35.61,35.56,35.56,23500.0,23.0593,23.0722,23.0399,23.0399,23500.0
2013-08-16 12:20:00,35.57,35.6,35.5,35.51,33400.0,23.0463,23.0658,23.001,23.0075,33400.0
2013-08-16 12:25:00,35.5,35.58,35.5,35.57,42100.0,23.001,23.0528,23.001,23.0463,42100.0
2013-08-16 12:30:00,35.58,35.58,35.55,35.55,23800.0,23.0528,23.0528,23.0334,23.0334,23800.0
2013-08-16 12:35:00,35.55,35.59,35.54,35.58,31100.0,23.0334,23.0593,23.0269,23.0528,31100.0
2013-08-16 12:40:00,35.58,35.58,35.55,35.55,45100.0,23.0528,23.0528,23.0334,23.0334,45100.0
2013-08-16 12:45:00,35.55,35.62,35.54,35.54,48300.0,23.0334,23.0787,23.0269,23.0269,48300.0
2013-08-16 12:50:00,35.54,35.59,35.54,35.59,14800.0,23.0269,23.0593,23.0269,23.0593,14800.0
2013-08-16 12:55:00,35.59,35.59,35.53,35.54,24100.0,23.0593,23.0593,23.0204,23.0269,24100.0
2013-08-16 13:00:00,35.55,35.58,35.53,35.54,24200.0,23.0334,23.0528,23.0204,23.0269,24200.0
2013-08-16 13:05:00,35.54,35.54,35.5,35.51,32600.0,23.0269,23.0269,23.001,23.0075,32600.0
2013-08-16 13:10:00,35.5,35.52,35.46,35.46,31000.0,23.001,23.0139,22.9751,22.9751,31000.0
2013-08-16 13:15:00,35.47,35.51,35.46,35.5,46200.0,22.9815,23.0075,22.9751,23.001,46200.0
2013-08-16 13:20:00,35.5,35.5,35.44,35.47,29600.0,23.001,23.001,22.9621,22.9815,29600.0
2013-08-16 13:25:00,35.47,35.48,35.45,35.45,26600.0,22.9815,22.988,22.9686,22.9686,26600.0
2013-08-16 13:30:00,35.45,35.45,35.44,35.45,13800.0,22.9686,22.9686,22.9621,22.9686,13800.0
2013-08-16 13:35:00,35.45,35.45,35.39,35.41,25000.0,22.9686,22.9686,22.9297,22.9427,25000.0
2013-08-16 13:40:00,35.41,35.41,35.37,35.39,24500.0,22.9427,22.9427,22.9167,22.9297,24500.0
2013-08-16 13:45:00,35.39,35.45,35.37,35.45,23600.0,22.9297,22.9686,22.9167,22.9686,23600.0
2013-08-16 13:50:00,35.45,35.46,35.4,35.4,26400.0,22.9686,22.9751,22.9362,22.9362,26400.0
2013-08-16 13:55:00,35.39,35.43,35.38,35.4,17000.0,22.9297,22.9556,22.9232,22.9362,17000.0
2013-08-16 14:00:00,35.4,35.43,35.38,35.38,15500.0,22.9362,22.9556,22.9232,22.9232,15500.0
2013-08-16 14:05:00,35.38,35.4,35.32,35.32,59500.0,22.9232,22.9362,22.8844,22.8844,59500.0
2013-08-16 14:10:00,35.32,35.36,35.32,35.32,20100.0,22.8844,22.9103,22.8844,22.8844,20100.0
2013-08-16 14:15:00,35.32,35.33,35.27,35.28,43800.0,22.8844,22.8908,22.852,22.8584,43800.0
2013-08-16 14:20:00,35.28,35.31,35.27,35.28,27400.0,22.8584,22.8779,22.852,22.8584,27400.0
2013-08-16 14:25:00,35.28,35.32,35.27,35.31,25700.0,22.8584,22.8844,22.852,22.8779,25700.0
2013-08-16 14:30:00,35.3,35.31,35.21,35.22,75100.0,22.8714,22.8779,22.8131,22.8196,75100.0
2013-08-16 14:35:00,35.22,35.24,35.21,35.24,29400.0,22.8196,22.8325,22.8131,22.8325,29400.0
2013-08-16 14:40:00,35.24,35.25,35.22,35.23,21700.0,22.8325,22.839,22.8196,22.826,21700.0
2013-08-16 14:45:00,35.24,35.33,35.24,35.33,56800.0,22.8325,22.8908,22.8325,22.8908,56800.0
2013-08-16 14:50:00,35.33,35.36,35.33,35.33,58300.0,22.8908,22.9103,22.8908,22.8908,58300.0
2013-08-16 14:55:00,35.33,35.35,35.3,35.35,50300.0,22.8908,22.9038,22.8714,22.9038,50300.0
2013-08-16 15:00:00,35.35,35.38,35.33,35.38,29900.0,22.9038,22.9232,22.8908,22.9232,29900.0
2013-08-16 15:05:00,35.39,35.42,35.36,35.42,44800.0,22.9297,22.9491,22.9103,22.9491,44800.0
2013-08-16 15:10:00,35.42,35.46,35.4,35.46,52700.0,22.9491,22.9751,22.9362,22.9751,52700.0
2013-08-16 15:15:00,35.46,35.46,35.41,35.43,70500.0,22.9751,22.9751,22.9427,22.9556,70500.0
2013-08-16 15:20:00,35.42,35.48,35.4,35.45,68900.0,22.9491,22.988,22.9362,22.9686,68900.0
2013-08-16 15:25:00,35.45,35.49,35.43,35.46,36300.0,22.9686,22.9945,22.9556,22.9751,36300.0
2013-08-16 15:30:00,35.47,35.51,35.47,35.5,75300.0,22.9815,23.0075,22.9815,23.001,75300.0
2013-08-16 15:35:00,35.51,35.56,35.5,35.55,82300.0,23.0075,23.0399,23.001,23.0334,82300.0
2013-08-16 15:40:00,35.55,35.55,35.49,35.53,128300.0,23.0334,23.0334,22.9945,23.0204,128300.0
2013-08-16 15:45:00,35.53,35.54,35.48,35.49,91200.0,23.0204,23.0269,22.988,22.9945,91200.0
2013-08-16 15:50:00,35.49,35.52,35.48,35.49,79900.0,22.9945,23.0139,22.988,22.9945,79900.0
2013-08-16 15:55:00,35.49,35.49,35.41,35.42,364000.0,22.9945,22.9945,22.9427,22.9491,364000.0
2013-08-19 09:30:00,35.22,35.38,35.17,35.34,406300.0,22.8196,22.9232,22.7872,22.8973,406300.0
2013-08-19 09:35:00,35.36,35.36,35.07,35.26,158600.0,22.9103,22.9103,22.7224,22.8455,158600.0
2013-08-19 09:40:00,35.26,35.39,35.15,35.17,160900.0,22.8455,22.9297,22.7742,22.7872,160900.0
2013-08-19 09:45:00,35.18,35.19,35.02,35.04,108600.0,22.7936,22.8001,22.69,22.7029,108600.0
2013-08-19 09:50:00,35.04,35.05,34.91,35.02,138000.0,22.7029,22.7094,22.6187,22.69,138000.0
2013-08-19 09:55:00,35.04,35.05,34.86,35.05,121700.0,22.7029,22.7094,22.5863,22.7094,121700.0
2013-08-19 10:00:00,35.05,35.07,34.95,35.0,111600.0,22.7094,22.7224,22.6446,22.677,111600.0
2013-08-19 10:05:00,35.01,35.04,34.89,34.93,78600.0,22.6835,22.7029,22.6057,22.6317,78600.0
2013-08-19 10:10:00,34.93,35.01,34.86,34.98,115100.0,22.6317,22.6835,22.5863,22.6641,115100.0
2013-08-19 10:15:00,34.98,35.0,34.86,34.95,89800.0,22.6641,22.677,22.5863,22.6446,89800.0
2013-08-19 10:20:00,34.93,35.05,34.92,35.01,152000.0,22.6317,22.7094,22.6252,22.6835,152000.0
2013-08-19 10:25:00,35.01,35.05,34.93,34.98,140500.0,22.6835,22.7094,22.6317,22.6641,140500.0
2013-08-19 10:30:00,34.99,34.99,34.91,34.94,147800.0,22.6705,22.6705,22.6187,22.6381,147800.0
2013-08-19 10:35:00,34.93,35.0,34.92,34.96,104500.0,22.6317,22.677,22.6252,22.6511,104500.0
2013-08-19 10:40:00,34.96,35.0,34.91,34.92,59000.0,22.6511,22.677,22.6187,22.6252,59000.0
2013-08-19 10:45:00,34.93,34.98,34.89,34.91,57500.0,22.6317,22.6641,22.6057,22.6187,57500.0
2013-08-19 10:50:00,34.9,34.94,34.86,34.88,120400.0,22.6122,22.6381,22.5863,22.5993,120400.0
2013-08-19 10:55:00,34.88,34.93,34.85,34.92,51800.0,22.5993,22.6317,22.5798,22.6252,51800.0
2013-08-19 11:00:00,34.91,34.93,34.89,34.9,67000.0,22.6187,22.6317,22.6057,22.6122,67000.0
2013-08-19 11:05:00,34.9,34.97,34.88,34.95,61300.0,22.6122,22.6576,22.5993,22.6446,61300.0
2013-08-19 11:10:00,34.94,34.96,34.87,34.9,42700.0,22.6381,22.6511,22.5928,22.6122,42700.0
2013-08-19 11:15:00,34.9,34.91,34.82,34.9,66300.0,22.6122,22.6187,22.5604,22.6122,66300.0
2013-08-19 11:20:00,34.9,34.93,34.84,34.88,78900.0,22.6122,22.6317,22.5734,22.5993,78900.0
2013-08-19 11:25:00,34.87,34.91,34.84,34.86,30400.0,22.5928,22.6187,22.5734,22.5863,30400.0
2013-08-19 11:30:00,34.85,34.88,34.81,34.84,53500.0,22.5798,22.5993,22.5539,22.5734,53500.0
2013-08-19 11:35:00,34.85,34.91,34.85,34.87,36200.0,22.5798,22.6187,22.5798,22.5928,36200.0
2013-08-19 11:40:00,34.87,34.91,34.84,34.84,28600.0,22.5928,22.6187,22.5734,22.5734,28600.0
2013-08-19 11:45:00,34.84,34.86,34.8,34.83,47200.0,22.5734,22.5863,22.5474,22.5669,47200.0
2013-08-19 11:50:00,34.82,34.83,34.8,34.81,42000.0,22.5604,22.5669,22.5474,22.5539,42000.0
2013-08-19 11:55:00,34.82,34.82,34.75,34.76,45400.0,22.5604,22.5604,22.515,22.5215,45400.0
2013-08-19 12:00:00,34.76,34.78,34.71,34.73,76200.0,22.5215,22.5345,22.4891,22.5021,76200.0
2013-08-19 12:05:00,34.72,34.73,34.69,34.69,36200.0,22.4956,22.5021,22.4762,22.4762,36200.0
2013-08-19 12:10:00,34.69,34.71,34.64,34.65,40000.0,22.4762,22.4891,22.4438,22.4502,40000.0
2013-08-19 12:15:00,34.64,34.66,34.61,34.61,35300.0,22.4438,22.4567,22.4243,22.4243,35300.0
2013-08-19 12:20:00,34.62,34.64,34.57,34.58,54800.0,22.4308,22.4438,22.3984,22.4049,54800.0
2013-08-19 12:25:00,34.57,34.66,34.57,34.61,46000.0,22.3984,22.4567,22.3984,22.4243,46000.0
2013-08-19 12:30:00,34.61,34.63,34.59,34.62,60800.0,22.4243,22.4373,22.4114,22.4308,60800.0
2013-08-19 12:35:00,34.62,34.63,34.56,34.58,36200.0,22.4308,22.4373,22.3919,22.4049,36200.0
2013-08-19 12:40:00,34.59,34.67,34.56,34.65,30100.0,22.4114,22.4632,22.3919,22.4502,30100.0
2013-08-19 12:45:00,34.66,34.69,34.61,34.62,40300.0,22.4567,22.4762,22.4243,22.4308,40300.0
2013-08-19 12:50:00,34.63,34.63,34.56,34.57,35200.0,22.4373,22.4373,22.3919,22.3984,35200.0
2013-08-19 12:55:00,34.57,34.62,34.55,34.6,81600.0,22.3984,22.4308,22.3855,22.4179,81600.0
2013-08-19 13:00:00,34.6,34.62,34.52,34.55,79600.0,22.4179,22.4308,22.366,22.3855,79600.0
2013-08-19 13:05:00,34.55,34.59,34.53,34.54,45900.0,22.3855,22.4114,22.3725,22.379,45900.0
2013-08-19 13:10:00,34.53,34.55,34.51,34.54,72700.0,22.3725,22.3855,22.3595,22.379,72700.0
2013-08-19 13:15:00,34.54,34.54,34.42,34.42,98500.0,22.379,22.379,22.3012,22.3012,98500.0
2013-08-19 13:20:00,34.43,34.44,34.34,34.39,113400.0,22.3077,22.3142,22.2494,22.2818,113400.0
2013-08-19 13:25:00,34.38,34.48,34.37,34.45,59000.0,22.2753,22.3401,22.2688,22.3207,59000.0
2013-08-19 13:30:00,34.44,34.48,34.41,34.43,52800.0,22.3142,22.3401,22.2947,22.3077,52800.0
2013-08-19 13:35:00,34.44,34.48,34.42,34.43,52700.0,22.3142,22.3401,22.3012,22.3077,52700.0
2013-08-19 13:40:00,34.43,34.44,34.4,34.43,21000.0,22.3077,22.3142,22.2883,22.3077,21000.0
2013-08-19 13:45:00,34.44,34.44,34.41,34.41,19200.0,22.3142,22.3142,22.2947,22.2947,19200.0
2013-08-19 13:50:00,34.41,34.46,34.4,34.46,62400.0,22.2947,22.3271,22.2883,22.3271,62400.0
2013-08-19 13:55:00,34.46,34.47,34.42,34.45,88300.0,22.3271,22.3336,22.3012,22.3207,88300.0
2013-08-19 14:00:00,34.45,34.47,34.39,34.39,93000.0,22.3207,22.3336,22.2818,22.2818,93000.0
2013-08-19 14:05:00,34.39,34.44,34.36,34.43,94600.0,22.2818,22.3142,22.2624,22.3077,94600.0
2013-08-19 14:10:00,34.43,34.5,34.43,34.49,53800.0,22.3077,22.3531,22.3077,22.3466,53800.0
2013-08-19 14:15:00,34.49,34.51,34.48,34.5,41400.0,22.3466,22.3595,22.3401,22.3531,41400.0
2013-08-19 14:20:00,34.5,34.51,34.44,34.45,46500.0,22.3531,22.3595,22.3142,22.3207,46500.0
2013-08-19 14:25:00,34.46,34.5,34.45,34.49,41200.0,22.3271,22.3531,22.3207,22.3466,41200.0
2013-08-19 14:30:00,34.49,34.5,34.44,34.46,44500.0,22.3466,22.3531,22.3142,22.3271,44500.0
2013-08-19 14:35:00,34.46,34.5,34.45,34.5,32700.0,22.3271,22.3531,22.3207,22.3531,32700.0
2013-08-19 14:40:00,34.5,34.56,34.49,34.54,62300.0,22.3531,22.3919,22.3466,22.379,62300.0
2013-08-19 14:45:00,34.54,34.56,34.51,34.52,31200.0,22.379,22.3919,22.3595,22.366,31200.0
2013-08-19 14:50:00,34.52,34.52,34.47,34.48,37400.0,22.366,22.366,22.3336,22.3401,37400.0
2013-08-19 14:55:00,34.47,34.52,34.44,34.5,65000.0,22.3336,22.366,22.3142,22.3531,65000.0
2013-08-19 15:00:00,34.51,34.52,34.44,34.46,42300.0,22.3595,22.366,22.3142,22.3271,42300.0
2013-08-19 15:05:00,34.46,34.49,34.45,34.46,39800.0,22.3271,22.3466,22.3207,22.3271,39800.0
2013-08-19 15:10:00,34.46,34.5,34.43,34.49,64500.0,22.3271,22.3531,22.3077,22.3466,64500.0
2013-08-19 15:15:00,34.5,34.58,34.5,34.55,78000.0,22.3531,22.4049,22.3531,22.3855,78000.0
2013-08-19 15:20:00,34.55,34.6,34.54,34.6,96400.0,22.3855,22.4179,22.379,22.4179,96400.0
2013-08-19 15:25:00,34.6,34.61,34.48,34.48,137100.0,22.4179,22.4243,22.3401,22.3401,137100.0
2013-08-19 15:30:00,34.47,34.5,34.45,34.47,176500.0,22.3336,22.3531,22.3207,22.3336,176500.0
2013-08-19 15:35:00,34.47,34.49,34.41,34.42,135500.0,22.3336,22.3466,22.2947,22.3012,135500.0
2013-08-19 15:40:00,34.42,34.43,34.4,34.42,90800.0,22.3012,22.3077,22.2883,22.3012,90800.0
2013-08-19 15:45:00,34.43,34.49,34.37,34.45,210300.0,22.3077,22.3466,22.2688,22.3207,210300.0
2013-08-19 15:50:00,34.46,34.5,34.45,34.49,180700.0,22.3271,22.3531,22.3207,22.3466,180700.0
2013-08-19 15:55:00,34.5,34.52,34.46,34.46,273700.0,22.3531,22.366,22.3271,22.3271,273700.0
2013-08-20 09:30:00,34.42,34.54,34.39,34.48,85300.0,22.3012,22.379,22.2818,22.3401,85300.0
2013-08-20 09:35:00,34.44,34.44,34.14,34.16,115700.0,22.3142,22.3142,22.1198,22.1328,115700.0
2013-08-20 09:40:00,34.17,34.25,34.11,34.16,100500.0,22.1392,22.1911,22.1004,22.1328,100500.0
2013-08-20 09:45:00,34.16,34.23,34.11,34.17,51700.0,22.1328,22.1781,22.1004,22.1392,51700.0
2013-08-20 09:50:00,34.16,34.25,34.13,34.23,64700.0,22.1328,22.1911,22.1133,22.1781,64700.0
2013-08-20 09:55:00,34.22,34.39,34.2,34.31,82900.0,22.1716,22.2818,22.1587,22.23,82900.0
2013-08-20 10:00:00,34.3,34.53,34.3,34.46,91600.0,22.2235,22.3725,22.2235,22.3271,91600.0
2013-08-20 10:05:00,34.45,34.58,34.43,34.52,84800.0,22.3207,22.4049,22.3077,22.366,84800.0
2013-08-20 10:10:00,34.53,34.55,34.45,34.49,69000.0,22.3725,22.3855,22.3207,22.3466,69000.0
2013-08-20 10:15:00,34.51,34.53,34.49,34.53,48700.0,22.3595,22.3725,22.3466,22.3725,48700.0
2013-08-20 10:20:00,34.53,34.69,34.53,34.62,87400.0,22.3725,22.4762,22.3725,22.4308,87400.0
2013-08-20 10:25:00,34.62,34.64,34.54,34.54,43000.0,22.4308,22.4438,22.379,22.379,43000.0
2013-08-20 10:30:00,34.54,34.63,34.52,34.57,55100.0,22.379,22.4373,22.366,22.3984,55100.0
2013-08-20 10:35:00,34.56,34.66,34.54,34.65,89500.0,22.3919,22.4567,22.379,22.4502,89500.0
2013-08-20 10:40:00,34.67,34.69,34.63,34.66,65600.0,22.4632,22.4762,22.4373,22.4567,65600.0
2013-08-20 10:45:00,34.65,34.73,34.64,34.68,58600.0,22.4502,22.5021,22.4438,22.4697,58600.0
2013-08-20 10:50:00,34.68,34.73,34.63,34.68,71600.0,22.4697,22.5021,22.4373,22.4697,71600.0
2013-08-20 10:55:00,34.67,34.68,34.59,34.59,27700.0,22.4632,22.4697,22.4114,22.4114,27700.0
2013-08-20 11:00:00,34.59,34.69,34.59,34.65,45000.0,22.4114,22.4762,22.4114,22.4502,45000.0
2013-08-20 11:05:00,34.66,34.68,34.63,34.63,38400.0,22.4567,22.4697,22.4373,22.4373,38400.0
2013-08-20 11:10:00,34.62,34.65,34.55,34.57,32100.0,22.4308,22.4502,22.3855,22.3984,32100.0
2013-08-20 11:15:00,34.58,34.59,34.51,34.55,30400.0,22.4049,22.4114,22.3595,22.3855,30400.0
2013-08-20 11:20:00,34.54,34.58,34.54,34.57,35200.0,22.379,22.4049,22.379,22.3984,35200.0
2013-08-20 11:25:00,34.57,34.66,34.54,34.63,73300.0,22.3984,22.4567,22.379,22.4373,73300.0
2013-08-20 11:30:00,34.64,34.73,34.63,34.69,65700.0,22.4438,22.5021,22.4373,22.4762,65700.0
2013-08-20 11:35:00,34.69,34.81,34.69,34.79,79400.0,22.4762,22.5539,22.4762,22.541,79400.0
2013-08-20 11:40:00,34.79,34.8,34.71,34.71,46200.0,22.541,22.5474,22.4891,22.4891,46200.0
2013-08-20 11:45:00,34.72,34.78,34.72,34.72,51700.0,22.4956,22.5345,22.4956,22.4956,51700.0
2013-08-20 11:50:00,34.73,34.77,34.72,34.72,24000.0,22.5021,22.528,22.4956,22.4956,24000.0
2013-08-20 11:55:00,34.72,34.75,34.68,34.7,44900.0,22.4956,22.515,22.4697,22.4826,44900.0
2013-08-20 12:00:00,34.7,34.76,34.67,34.71,34900.0,22.4826,22.5215,22.4632,22.4891,34900.0
2013-08-20 12:05:00,34.71,34.79,34.71,34.75,49000.0,22.4891,22.541,22.4891,22.515,49000.0
2013-08-20 12:10:00,34.76,34.8,34.74,34.74,34700.0,22.5215,22.5474,22.5086,22.5086,34700.0
2013-08-20 12:15:00,34.74,34.86,34.73,34.85,49500.0,22.5086,22.5863,22.5021,22.5798,49500.0
2013-08-20 12:20:00,34.86,34.87,34.81,34.86,46900.0,22.5863,22.5928,22.5539,22.5863,46900.0
2013-08-20 12:25:00,34.85,34.92,34.85,34.88,59200.0,22.5798,22.6252,22.5798,22.5993,59200.0
2013-08-20 12:30:00,34.88,34.91,34.81,34.84,50900.0,22.5993,22.6187,22.5539,22.5734,50900.0
2013-08-20 12:35:00,34.84,34.86,34.8,34.81,50400.0,22.5734,22.5863,22.5474,22.5539,50400.0
2013-08-20 12:40:00,34.8,34.81,34.73,34.73,48300.0,22.5474,22.5539,22.5021,22.5021,48300.0
2013-08-20 12:45:00,34.73,34.77,34.71,34.73,36100.0,22.5021,22.528,22.4891,22.5021,36100.0
2013-08-20 12:50:00,34.73,34.76,34.72,34.75,19200.0,22.5021,22.5215,22.4956,22.515,19200.0
2013-08-20 12:55:00,34.74,34.8,34.73,34.77,27600.0,22.5086,22.5474,22.5021,22.528,27600.0
2013-08-20 13:00:00,34.77,34.8,34.75,34.76,35200.0,22.528,22.5474,22.515,22.5215,35200.0
2013-08-20 13:05:00,34.75,34.79,34.72,34.73,36500.0,22.515,22.541,22.4956,22.5021,36500.0
2013-08-20 13:10:00,34.72,34.74,34.71,34.71,28100.0,22.4956,22.5086,22.4891,22.4891,28100.0
2013-08-20 13:15:00,34.71,34.75,34.68,34.7,30000.0,22.4891,22.515,22.4697,22.4826,30000.0
2013-08-20 13:20:00,34.7,34.71,34.68,34.68,36500.0,22.4826,22.4891,22.4697,22.4697,36500.0
2013-08-20 13:25:00,34.69,34.7,34.67,34.69,29000.0,22.4762,22.4826,22.4632,22.4762,29000.0
2013-08-20 13:30:00,34.68,34.75,34.68,34.7,39700.0,22.4697,22.515,22.4697,22.4826,39700.0
2013-08-20 13:35:00,34.7,34.71,34.69,34.71,56100.0,22.4826,22.4891,22.4762,22.4891,56100.0
2013-08-20 13:40:00,34.7,34.74,34.67,34.74,27500.0,22.4826,22.5086,22.4632,22.5086,27500.0
2013-08-20 13:45:00,34.73,34.85,34.71,34.85,51600.0,22.5021,22.5798,22.4891,22.5798,51600.0
2013-08-20 13:50:00,34.85,34.87,34.79,34.8,44000.0,22.5798,22.5928,22.541,22.5474,44000.0
2013-08-20 13:55:00,34.81,34.83,34.75,34.78,34300.0,22.5539,22.5669,22.515,22.5345,34300.0
2013-08-20 14:00:00,34.78,34.84,34.77,34.83,35200.0,22.5345,22.5734,22.528,22.5669,35200.0
2013-08-20 14:05:00,34.83,34.91,34.83,34.91,71300.0,22.5669,22.6187,22.5669,22.6187,71300.0
2013-08-20 14:10:00,34.91,34.92,34.87,34.92,47200.0,22.6187,22.6252,22.5928,22.6252,47200.0
2013-08-20 14:15:00,34.91,34.95,34.9,34.94,62500.0,22.6187,22.6446,22.6122,22.6381,62500.0
2013-08-20 14:20:00,34.94,35.0,34.92,34.98,67100.0,22.6381,22.677,22.6252,22.6641,67100.0
2013-08-20 14:25:00,34.99,35.05,34.97,35.05,134200.0,22.6705,22.7094,22.6576,22.7094,134200.0
2013-08-20 14:30:00,35.05,35.18,35.02,35.16,338400.0,22.7094,22.7936,22.69,22.7807,338400.0
2013-08-20 14:35:00,35.16,35.26,35.15,35.21,111900.0,22.7807,22.8455,22.7742,22.8131,111900.0
2013-08-20 14:40:00,35.2,35.26,35.17,35.17,92800.0,22.8066,22.8455,22.7872,22.7872,92800.0
2013-08-20 14:45:00,35.17,35.27,35.15,35.24,115100.0,22.7872,22.852,22.7742,22.8325,115100.0
2013-08-20 14:50:00,35.24,35.31,35.24,35.27,105200.0,22.8325,22.8779,22.8325,22.852,105200.0
2013-08-20 14:55:00,35.27,35.36,35.26,35.33,130900.0,22.852,22.9103,22.8455,22.8908,130900.0
2013-08-20 15:00:00,35.34,35.37,35.3,35.3,120700.0,22.8973,22.9167,22.8714,22.8714,120700.0
2013-08-20 15:05:00,35.3,35.46,35.29,35.45,87900.0,22.8714,22.9751,22.8649,22.9686,87900.0
2013-08-20 15:10:00,35.44,35.46,35.4,35.45,96100.0,22.9621,22.9751,22.9362,22.9686,96100.0
2013-08-20 15:15:00,35.45,35.52,35.45,35.5,120600.0,22.9686,23.0139,22.9686,23.001,120600.0
2013-08-20 15:20:00,35.5,35.5,35.4,35.45,125100.0,23.001,23.001,22.9362,22.9686,125100.0
2013-08-20 15:25:00,35.44,35.54,35.44,35.54,88700.0,22.9621,23.0269,22.9621,23.0269,88700.0
2013-08-20 15:30:00,35.53,35.58,35.5,35.56,148400.0,23.0204,23.0528,23.001,23.0399,148400.0
2013-08-20 15:35:00,35.57,35.57,35.51,35.53,189800.0,23.0463,23.0463,23.0075,23.0204,189800.0
2013-08-20 15:40:00,35.52,35.52,35.37,35.39,151100.0,23.0139,23.0139,22.9167,22.9297,151100.0
2013-08-20 15:45:00,35.39,35.44,35.33,35.34,191400.0,22.9297,22.9621,22.8908,22.8973,191400.0
2013-08-20 15:50:00,35.34,35.35,35.25,35.25,183900.0,22.8973,22.9038,22.839,22.839,183900.0
2013-08-20 15:55:00,35.25,35.29,35.24,35.25,332900.0,22.839,22.8649,22.8325,22.839,332900.0
2013-08-21 09:30:00,35.17,35.27,35.06,35.1,116800.0,22.7872,22.852,22.7159,22.7418,116800.0
2013-08-21 09:35:00,35.11,35.21,34.92,35.15,59600.0,22.7483,22.8131,22.6252,22.7742,59600.0
2013-08-21 09:40:00,35.17,35.24,35.06,35.24,79700.0,22.7872,22.8325,22.7159,22.8325,79700.0
2013-08-21 09:45:00,35.24,35.47,35.22,35.47,121600.0,22.8325,22.9815,22.8196,22.9815,121600.0
2013-08-21 09:50:00,35.41,35.5,35.33,35.39,86600.0,22.9427,23.001,22.8908,22.9297,86600.0
2013-08-21 09:55:00,35.38,35.42,35.31,35.31,52300.0,22.9232,22.9491,22.8779,22.8779,52300.0
2013-08-21 10:00:00,35.32,35.41,35.25,35.33,50600.0,22.8844,22.9427,22.839,22.8908,50600.0
2013-08-21 10:05:00,35.33,35.4,35.25,35.25,37100.0,22.8908,22.9362,22.839,22.839,37100.0
2013-08-21 10:10:00,35.25,35.33,35.13,35.13,45900.0,22.839,22.8908,22.7612,22.7612,45900.0
2013-08-21 10:15:00,35.15,35.24,35.13,35.22,43100.0,22.7742,22.8325,22.7612,22.8196,43100.0
2013-08-21 10:20:00,35.23,35.25,35.14,35.21,37500.0,22.826,22.839,22.7677,22.8131,37500.0
2013-08-21 10:25:00,35.19,35.26,35.18,35.26,35100.0,22.8001,22.8455,22.7936,22.8455,35100.0
2013-08-21 10:30:00,35.27,35.32,35.2,35.24,56400.0,22.852,22.8844,22.8066,22.8325,56400.0
2013-08-21 10:35:00,35.25,35.29,35.22,35.25,33400.0,22.839,22.8649,22.8196,22.839,33400.0
2013-08-21 10:40:00,35.26,35.45,35.26,35.45,76400.0,22.8455,22.9686,22.8455,22.9686,76400.0
2013-08-21 10:45:00,35.45,35.51,35.39,35.4,73500.0,22.9686,23.0075,22.9297,22.9362,73500.0
2013-08-21 10:50:00,35.4,35.42,35.34,35.34,62500.0,22.9362,22.9491,22.8973,22.8973,62500.0
2013-08-21 10:55:00,35.34,35.38,35.31,35.32,42600.0,22.8973,22.9232,22.8779,22.8844,42600.0
2013-08-21 11:00:00,35.31,35.32,35.21,35.28,62700.0,22.8779,22.8844,22.8131,22.8584,62700.0
2013-08-21 11:05:00,35.27,35.35,35.27,35.28,28400.0,22.852,22.9038,22.852,22.8584,28400.0
2013-08-21 11:10:00,35.27,35.33,35.23,35.23,49100.0,22.852,22.8908,22.826,22.826,49100.0
2013-08-21 11:15:00,35.24,35.3,35.23,35.24,25100.0,22.8325,22.8714,22.826,22.8325,25100.0
2013-08-21 11:20:00,35.23,35.25,35.2,35.22,25900.0,22.826,22.839,22.8066,22.8196,25900.0
2013-08-21 11:25:00,35.22,35.24,35.18,35.19,55600.0,22.8196,22.8325,22.7936,22.8001,55600.0
2013-08-21 11:30:00,35.19,35.23,35.16,35.23,22100.0,22.8001,22.826,22.7807,22.826,22100.0
2013-08-21 11:35:00,35.23,35.23,35.17,35.17,51300.0,22.826,22.826,22.7872,22.7872,51300.0
2013-08-21 11:40:00,35.18,35.23,35.14,35.21,41100.0,22.7936,22.826,22.7677,22.8131,41100.0
2013-08-21 11:45:00,35.21,35.21,35.09,35.09,33000.0,22.8131,22.8131,22.7353,22.7353,33000.0
2013-08-21 11:50:00,35.09,35.11,35.05,35.1,24400.0,22.7353,22.7483,22.7094,22.7418,24400.0
2013-08-21 11:55:00,35.1,35.13,35.05,35.12,20000.0,22.7418,22.7612,22.7094,22.7548,20000.0
2013-08-21 12:00:00,35.12,35.14,35.08,35.11,25100.0,22.7548,22.7677,22.7289,22.7483,25100.0
2013-08-21 12:05:00,35.11,35.13,35.07,35.08,20800.0,22.7483,22.7612,22.7224,22.7289,20800.0
2013-08-21 12:10:00,35.07,35.13,35.07,35.1,24100.0,22.7224,22.7612,22.7224,22.7418,24100.0
2013-08-21 12:15:00,35.1,35.18,35.07,35.15,27500.0,22.7418,22.7936,22.7224,22.7742,27500.0
2013-08-21 12:20:00,35.15,35.22,35.14,35.19,36900.0,22.7742,22.8196,22.7677,22.8001,36900.0
2013-08-21 12:25:00,35.19,35.25,35.13,35.14,60100.0,22.8001,22.839,22.7612,22.7677,60100.0
2013-08-21 12:30:00,35.14,35.21,35.12,35.14,41700.0,22.7677,22.8131,22.7548,22.7677,41700.0
2013-08-21 12:35:00,35.13,35.18,35.09,35.18,35400.0,22.7612,22.7936,22.7353,22.7936,35400.0
2013-08-21 12:40:00,35.18,35.23,35.15,35.21,37600.0,22.7936,22.826,22.7742,22.8131,37600.0
2013-08-21 12:45:00,35.21,35.3,35.2,35.23,51300.0,22.8131,22.8714,22.8066,22.826,51300.0
2013-08-21 12:50:00,35.22,35.23,35.16,35.23,22100.0,22.8196,22.826,22.7807,22.826,22100.0
2013-08-21 12:55:00,35.23,35.32,35.21,35.32,113000.0,22.826,22.8844,22.8131,22.8844,113000.0
2013-08-21 13:00:00,35.3,35.44,35.3,35.41,92500.0,22.8714,22.9621,22.8714,22.9427,92500.0
2013-08-21 13:05:00,35.4,35.46,35.37,35.45,82000.0,22.9362,22.9751,22.9167,22.9686,82000.0
2013-08-21 13:10:00,35.45,35.49,35.4,35.44,88300.0,22.9686,22.9945,22.9362,22.9621,88300.0
2013-08-21 13:15:00,35.44,35.58,35.44,35.54,86100.0,22.9621,23.0528,22.9621,23.0269,86100.0
2013-08-21 13:20:00,35.54,35.55,35.46,35.48,33000.0,23.0269,23.0334,22.9751,22.988,33000.0
2013-08-21 13:25:00,35.48,35.54,35.45,35.45,47000.0,22.988,23.0269,22.9686,22.9686,47000.0
2013-08-21 13:30:00,35.46,35.5,35.4,35.4,42900.0,22.9751,23.001,22.9362,22.9362,42900.0
2013-08-21 13:35:00,35.39,35.44,35.39,35.44,49200.0,22.9297,22.9621,22.9297,22.9621,49200.0
2013-08-21 13:40:00,35.44,35.52,35.44,35.51,55000.0,22.9621,23.0139,22.9621,23.0075,55000.0
2013-08-21 13:45:00,35.52,35.59,35.51,35.57,75300.0,23.0139,23.0593,23.0075,23.0463,75300.0
2013-08-21 13:50:00,35.57,35.58,35.47,35.5,52900.0,23.0463,23.0528,22.9815,23.001,52900.0
2013-08-21 13:55:00,35.48,35.51,35.47,35.5,41400.0,22.988,23.0075,22.9815,23.001,41400.0
2013-08-21 14:00:00,35.49,35.51,35.28,35.29,126100.0,22.9945,23.0075,22.8584,22.8649,126100.0
2013-08-21 14:05:00,35.29,35.35,35.18,35.33,95800.0,22.8649,22.9038,22.7936,22.8908,95800.0
2013-08-21 14:10:00,35.34,35.5,35.33,35.42,148000.0,22.8973,23.001,22.8908,22.9491,148000.0
2013-08-21 14:15:00,35.42,35.5,35.3,35.3,112000.0,22.9491,23.001,22.8714,22.8714,112000.0
2013-08-21 14:20:00,35.29,35.32,35.23,35.32,131100.0,22.8649,22.8844,22.826,22.8844,131100.0
2013-08-21 14:25:00,35.32,35.38,35.28,35.34,52900.0,22.8844,22.9232,22.8584,22.8973,52900.0
2013-08-21 14:30:00,35.34,35.47,35.33,35.45,59400.0,22.8973,22.9815,22.8908,22.9686,59400.0
2013-08-21 14:35:00,35.44,35.54,35.44,35.49,52200.0,22.9621,23.0269,22.9621,22.9945,52200.0
2013-08-21 14:40:00,35.5,35.56,35.47,35.53,62500.0,23.001,23.0399,22.9815,23.0204,62500.0
2013-08-21 14:45:00,35.54,35.68,35.54,35.67,100300.0,23.0269,23.1176,23.0269,23.1111,100300.0
2013-08-21 14:50:00,35.67,35.73,35.62,35.7,128600.0,23.1111,23.15,23.0787,23.1306,128600.0
2013-08-21 14:55:00,35.7,35.7,35.6,35.62,67300.0,23.1306,23.1306,23.0658,23.0787,67300.0
2013-08-21 15:00:00,35.63,35.69,35.56,35.69,109600.0,23.0852,23.1241,23.0399,23.1241,109600.0
2013-08-21 15:05:00,35.69,35.74,35.68,35.71,136000.0,23.1241,23.1565,23.1176,23.137,136000.0
2013-08-21 15:10:00,35.71,35.72,35.64,35.71,84400.0,23.137,23.1435,23.0917,23.137,84400.0
2013-08-21 15:15:00,35.71,35.77,35.67,35.71,93200.0,23.137,23.1759,23.1111,23.137,93200.0
2013-08-21 15:20:00,35.71,35.71,35.66,35.66,47000.0,23.137,23.137,23.1046,23.1046,47000.0
2013-08-21 15:25:00,35.66,35.69,35.64,35.66,143200.0,23.1046,23.1241,23.0917,23.1046,143200.0
2013-08-21 15:30:00,35.66,35.7,35.64,35.7,92600.0,23.1046,23.1306,23.0917,23.1306,92600.0
2013-08-21 15:35:00,35.7,35.72,35.58,35.61,117600.0,23.1306,23.1435,23.0528,23.0722,117600.0
2013-08-21 15:40:00,35.6,35.64,35.52,35.52,137300.0,23.0658,23.0917,23.0139,23.0139,137300.0
2013-08-21 15:45:00,35.51,35.52,35.43,35.48,145200.0,23.0075,23.0139,22.9556,22.988,145200.0
2013-08-21 15:50:00,35.49,35.49,35.4,35.4,111700.0,22.9945,22.9945,22.9362,22.9362,111700.0
2013-08-21 15:55:00,35.41,35.47,35.37,35.39,180700.0,22.9427,22.9815,22.9167,22.9297,180700.0
2013-08-22 09:30:00,35.54,35.68,35.5,35.61,103100.0,23.0269,23.1176,23.001,23.0722,103100.0
2013-08-22 09:35:00,35.62,35.79,35.61,35.75,60500.0,23.0787,23.1889,23.0722,23.163,60500.0
2013-08-22 09:40:00,35.75,35.86,35.67,35.72,76100.0,23.163,23.2342,23.1111,23.1435,76100.0
2013-08-22 09:45:00,35.72,35.8,35.65,35.77,62100.0,23.1435,23.1954,23.0982,23.1759,62100.0
2013-08-22 09:50:00,35.78,35.79,35.55,35.55,69600.0,23.1824,23.1889,23.0334,23.0334,69600.0
2013-08-22 09:55:00,35.55,35.65,35.55,35.56,46000.0,23.0334,23.0982,23.0334,23.0399,46000.0
2013-08-22 10:00:00,35.57,35.69,35.56,35.66,70400.0,23.0463,23.1241,23.0399,23.1046,70400.0
2013-08-22 10:05:00,35.67,35.7,35.59,35.59,55400.0,23.1111,23.1306,23.0593,23.0593,55400.0
2013-08-22 10:10:00,35.59,35.6,35.48,35.53,46900.0,23.0593,23.0658,22.988,23.0204,46900.0
2013-08-22 10:15:00,35.52,35.62,35.51,35.61,38500.0,23.0139,23.0787,23.0075,23.0722,38500.0
2013-08-22 10:20:00,35.62,35.74,35.62,35.71,77500.0,23.0787,23.1565,23.0787,23.137,77500.0
2013-08-22 10:25:00,35.71,35.79,35.71,35.79,47400.0,23.137,23.1889,23.137,23.1889,47400.0
2013-08-22 10:30:00,35.79,35.85,35.76,35.76,39200.0,23.1889,23.2277,23.1694,23.1694,39200.0
2013-08-22 10:35:00,35.76,35.85,35.75,35.77,36400.0,23.1694,23.2277,23.163,23.1759,36400.0
2013-08-22 10:40:00,35.78,35.82,35.75,35.77,30900.0,23.1824,23.2083,23.163,23.1759,30900.0
2013-08-22 10:45:00,35.78,35.79,35.74,35.75,30500.0,23.1824,23.1889,23.1565,23.163,30500.0
2013-08-22 10:50:00,35.74,35.74,35.64,35.66,112800.0,23.1565,23.1565,23.0917,23.1046,112800.0
2013-08-22 10:55:00,35.65,35.66,35.6,35.61,34200.0,23.0982,23.1046,23.0658,23.0722,34200.0
2013-08-22 11:00:00,35.61,35.65,35.61,35.64,43900.0,23.0722,23.0982,23.0722,23.0917,43900.0
2013-08-22 11:05:00,35.64,35.64,35.57,35.6,22300.0,23.0917,23.0917,23.0463,23.0658,22300.0
2013-08-22 11:10:00,35.6,35.6,35.49,35.49,36600.0,23.0658,23.0658,22.9945,22.9945,36600.0
2013-08-22 11:15:00,35.5,35.5,35.4,35.41,41900.0,23.001,23.001,22.9362,22.9427,41900.0
2013-08-22 11:20:00,35.42,35.43,35.35,35.36,27400.0,22.9491,22.9556,22.9038,22.9103,27400.0
2013-08-22 11:25:00,35.37,35.4,35.36,35.38,28000.0,22.9167,22.9362,22.9103,22.9232,28000.0
2013-08-22 11:30:00,35.37,35.5,35.37,35.5,32200.0,22.9167,23.001,22.9167,23.001,32200.0
2013-08-22 11:35:00,35.5,35.51,35.41,35.42,47700.0,23.001,23.0075,22.9427,22.9491,47700.0
2013-08-22 11:40:00,35.42,35.42,35.37,35.38,24900.0,22.9491,22.9491,22.9167,22.9232,24900.0
2013-08-22 11:45:00,35.38,35.45,35.38,35.44,14600.0,22.9232,22.9686,22.9232,22.9621,14600.0
2013-08-22 11:50:00,35.43,35.45,35.4,35.44,26800.0,22.9556,22.9686,22.9362,22.9621,26800.0
2013-08-22 11:55:00,35.45,35.45,35.37,35.4,33000.0,22.9686,22.9686,22.9167,22.9362,33000.0
2013-08-22 12:00:00,35.41,35.45,35.39,35.39,15300.0,22.9427,22.9686,22.9297,22.9297,15300.0
2013-08-22 12:05:00,35.39,35.45,35.38,35.44,28600.0,22.9297,22.9686,22.9232,22.9621,28600.0
2013-08-22 12:10:00,35.43,35.44,35.41,35.41,19200.0,22.9556,22.9621,22.9427,22.9427,19200.0
2013-08-22 12:15:00,35.41,35.43,35.38,35.39,18400.0,22.9427,22.9556,22.9232,22.9297,18400.0
2013-08-22 12:20:00,35.4,35.4,35.37,35.39,18400.0,22.9362,22.9362,22.9167,22.9297,18400.0
2013-08-22 12:25:00,35.39,35.4,35.36,35.38,22100.0,22.9297,22.9362,22.9103,22.9232,22100.0
2013-08-22 12:30:00,35.39,35.44,35.39,35.44,11700.0,22.9297,22.9621,22.9297,22.9621,11700.0
2013-08-22 12:35:00,35.44,35.5,35.43,35.5,38500.0,22.9621,23.001,22.9556,23.001,38500.0
2013-08-22 12:40:00,35.5,35.57,35.5,35.55,20500.0,23.001,23.0463,23.001,23.0334,20500.0
2013-08-22 12:45:00,35.56,35.58,35.5,35.5,49100.0,23.0399,23.0528,23.001,23.001,49100.0
2013-08-22 12:50:00,35.51,35.52,35.43,35.43,21900.0,23.0075,23.0139,22.9556,22.9556,21900.0
2013-08-22 12:55:00,35.44,35.52,35.37,35.44,57800.0,22.9621,23.0139,22.9167,22.9621,57800.0
2013-08-22 13:00:00,35.45,35.53,35.45,35.53,8400.0,22.9686,23.0204,22.9686,23.0204,8400.0
2013-08-22 13:05:00,35.53,35.62,35.53,35.59,36000.0,23.0204,23.0787,23.0204,23.0593,36000.0
2013-08-22 13:10:00,35.6,35.66,35.59,35.65,17500.0,23.0658,23.1046,23.0593,23.0982,17500.0
2013-08-22 13:15:00,35.66,35.78,35.65,35.7,36100.0,23.1046,23.1824,23.0982,23.1306,36100.0
2013-08-22 13:20:00,35.7,35.7,35.62,35.64,8200.0,23.1306,23.1306,23.0787,23.0917,8200.0
2013-08-22 13:25:00,35.65,35.67,35.61,35.63,15000.0,23.0982,23.1111,23.0722,23.0852,15000.0
2013-08-22 13:30:00,35.63,35.7,35.63,35.68,9600.0,23.0852,23.1306,23.0852,23.1176,9600.0
2013-08-22 13:35:00,35.68,35.7,35.68,35.69,9300.0,23.1176,23.1306,23.1176,23.1241,9300.0
2013-08-22 13:40:00,35.68,35.69,35.64,35.65,15700.0,23.1176,23.1241,23.0917,23.0982,15700.0
2013-08-22 13:45:00,35.64,35.67,35.64,35.67,7200.0,23.0917,23.1111,23.0917,23.1111,7200.0
2013-08-22 13:50:00,35.67,35.68,35.64,35.66,10700.0,23.1111,23.1176,23.0917,23.1046,10700.0
2013-08-22 13:55:00,35.66,35.7,35.65,35.7,8500.0,23.1046,23.1306,23.0982,23.1306,8500.0
2013-08-22 14:00:00,35.69,35.72,35.69,35.72,12200.0,23.1241,23.1435,23.1241,23.1435,12200.0
2013-08-22 14:05:00,35.71,35.72,35.66,35.67,13200.0,23.137,23.1435,23.1046,23.1111,13200.0
2013-08-22 14:10:00,35.66,35.67,35.6,35.66,8300.0,23.1046,23.1111,23.0658,23.1046,8300.0
2013-08-22 14:15:00,35.67,35.69,35.61,35.66,49800.0,23.1111,23.1241,23.0722,23.1046,49800.0
2013-08-22 14:20:00,35.64,35.7,35.59,35.63,61600.0,23.0917,23.1306,23.0593,23.0852,61600.0
2013-08-22 14:25:00,35.64,35.68,35.63,35.67,8500.0,23.0917,23.1176,23.0852,23.1111,8500.0
2013-08-22 14:30:00,35.66,35.69,35.66,35.68,8900.0,23.1046,23.1241,23.1046,23.1176,8900.0
2013-08-22 14:35:00,35.67,35.69,35.66,35.66,12000.0,23.1111,23.1241,23.1046,23.1046,12000.0
2013-08-22 14:40:00,35.66,35.67,35.64,35.66,11500.0,23.1046,23.1111,23.0917,23.1046,11500.0
2013-08-22 14:45:00,35.65,35.69,35.64,35.69,11900.0,23.0982,23.1241,23.0917,23.1241,11900.0
2013-08-22 14:50:00,35.69,35.84,35.68,35.84,66100.0,23.1241,23.2213,23.1176,23.2213,66100.0
2013-08-22 14:55:00,35.83,35.84,35.74,35.76,37800.0,23.2148,23.2213,23.1565,23.1694,37800.0
2013-08-22 15:00:00,35.76,35.82,35.75,35.8,24400.0,23.1694,23.2083,23.163,23.1954,24400.0
2013-08-22 15:05:00,35.8,35.85,35.8,35.85,19600.0,23.1954,23.2277,23.1954,23.2277,19600.0
2013-08-22 15:10:00,35.85,35.95,35.85,35.91,36400.0,23.2277,23.2925,23.2277,23.2666,36400.0
2013-08-22 15:15:00,35.91,36.0,35.91,36.0,54000.0,23.2666,23.3249,23.2666,23.3249,54000.0
2013-08-22 15:20:00,36.0,36.07,35.94,36.07,56200.0,23.3249,23.3703,23.2861,23.3703,56200.0
2013-08-22 15:25:00,36.07,36.12,36.03,36.1,103900.0,23.3703,23.4027,23.3444,23.3897,103900.0
2013-08-22 15:30:00,36.1,36.21,36.06,36.12,148700.0,23.3897,23.461,23.3638,23.4027,148700.0
2013-08-22 15:35:00,36.12,36.12,36.04,36.07,75000.0,23.4027,23.4027,23.3509,23.3703,75000.0
2013-08-22 15:40:00,36.07,36.07,36.01,36.01,53000.0,23.3703,23.3703,23.3314,23.3314,53000.0
2013-08-22 15:45:00,36.01,36.08,36.0,36.04,133300.0,23.3314,23.3768,23.3249,23.3509,133300.0
2013-08-22 15:50:00,36.04,36.07,36.0,36.04,154200.0,23.3509,23.3703,23.3249,23.3509,154200.0
2013-08-22 15:55:00,36.04,36.05,35.98,35.99,170200.0,23.3509,23.3573,23.312,23.3185,170200.0
2013-08-23 09:30:00,36.22,36.47,36.1,36.44,183200.0,23.4675,23.6295,23.3897,23.61,183200.0
2013-08-23 09:35:00,36.44,36.45,36.25,36.37,143300.0,23.61,23.6165,23.4869,23.5647,143300.0
2013-08-23 09:40:00,36.37,36.43,36.31,36.34,68500.0,23.5647,23.6035,23.5258,23.5452,68500.0
2013-08-23 09:45:00,36.34,36.39,36.29,36.34,69300.0,23.5452,23.5776,23.5128,23.5452,69300.0
2013-08-23 09:50:00,36.34,36.35,36.21,36.28,103600.0,23.5452,23.5517,23.461,23.5064,103600.0
2013-08-23 09:55:00,36.26,36.34,36.2,36.34,100700.0,23.4934,23.5452,23.4545,23.5452,100700.0
2013-08-23 10:00:00,36.34,36.39,36.26,36.34,90400.0,23.5452,23.5776,23.4934,23.5452,90400.0
2013-08-23 10:05:00,36.32,36.47,36.28,36.47,86200.0,23.5323,23.6295,23.5064,23.6295,86200.0
2013-08-23 10:10:00,36.48,36.55,36.47,36.53,150400.0,23.6359,23.6813,23.6295,23.6683,150400.0
2013-08-23 10:15:00,36.52,36.59,36.51,36.57,59000.0,23.6618,23.7072,23.6554,23.6942,59000.0
2013-08-23 10:20:00,36.55,36.71,36.52,36.71,136000.0,23.6813,23.785,23.6618,23.785,136000.0
2013-08-23 10:25:00,36.72,36.79,36.72,36.74,180400.0,23.7914,23.8368,23.7914,23.8044,180400.0
2013-08-23 10:30:00,36.75,36.77,36.66,36.67,123500.0,23.8109,23.8238,23.7526,23.759,123500.0
2013-08-23 10:35:00,36.67,36.72,36.64,36.65,42500.0,23.759,23.7914,23.7396,23.7461,42500.0
2013-08-23 10:40:00,36.66,36.7,36.64,36.66,25500.0,23.7526,23.7785,23.7396,23.7526,25500.0
2013-08-23 10:45:00,36.65,36.72,36.64,36.72,35900.0,23.7461,23.7914,23.7396,23.7914,35900.0
2013-08-23 10:50:00,36.72,36.74,36.65,36.71,35200.0,23.7914,23.8044,23.7461,23.785,35200.0
2013-08-23 10:55:00,36.72,36.77,36.71,36.74,73600.0,23.7914,23.8238,23.785,23.8044,73600.0
2013-08-23 11:00:00,36.74,36.77,36.73,36.75,59400.0,23.8044,23.8238,23.7979,23.8109,59400.0
2013-08-23 11:05:00,36.74,36.75,36.7,36.73,37500.0,23.8044,23.8109,23.7785,23.7979,37500.0
2013-08-23 11:10:00,36.72,36.72,36.67,36.7,68400.0,23.7914,23.7914,23.759,23.7785,68400.0
2013-08-23 11:15:00,36.7,36.74,36.68,36.72,27300.0,23.7785,23.8044,23.7655,23.7914,27300.0
2013-08-23 11:20:00,36.72,36.73,36.59,36.63,44200.0,23.7914,23.7979,23.7072,23.7331,44200.0
2013-08-23 11:25:00,36.62,36.63,36.55,36.56,27400.0,23.7266,23.7331,23.6813,23.6878,27400.0
2013-08-23 11:30:00,36.56,36.59,36.53,36.58,30400.0,23.6878,23.7072,23.6683,23.7007,30400.0
2013-08-23 11:35:00,36.59,36.61,36.54,36.54,34200.0,23.7072,23.7202,23.6748,23.6748,34200.0
2013-08-23 11:40:00,36.55,36.64,36.54,36.62,41700.0,23.6813,23.7396,23.6748,23.7266,41700.0
2013-08-23 11:45:00,36.63,36.7,36.62,36.66,23800.0,23.7331,23.7785,23.7266,23.7526,23800.0
2013-08-23 11:50:00,36.65,36.65,36.58,36.59,25000.0,23.7461,23.7461,23.7007,23.7072,25000.0
2013-08-23 11:55:00,36.59,36.62,36.54,36.55,37600.0,23.7072,23.7266,23.6748,23.6813,37600.0
2013-08-23 12:00:00,36.55,36.59,36.49,36.5,68400.0,23.6813,23.7072,23.6424,23.6489,68400.0
2013-08-23 12:05:00,36.5,36.52,36.47,36.51,79800.0,23.6489,23.6618,23.6295,23.6554,79800.0
2013-08-23 12:10:00,36.49,36.53,36.44,36.47,102600.0,23.6424,23.6683,23.61,23.6295,102600.0
2013-08-23 12:15:00,36.46,36.46,36.39,36.45,49200.0,23.623,23.623,23.5776,23.6165,49200.0
2013-08-23 12:20:00,36.46,36.54,36.46,36.48,50400.0,23.623,23.6748,23.623,23.6359,50400.0
2013-08-23 12:25:00,36.48,36.49,36.41,36.41,27100.0,23.6359,23.6424,23.5906,23.5906,27100.0
2013-08-23 12:30:00,36.41,36.43,36.39,36.4,28400.0,23.5906,23.6035,23.5776,23.5841,28400.0
2013-08-23 12:35:00,36.42,36.53,36.42,36.5,22100.0,23.5971,23.6683,23.5971,23.6489,22100.0
2013-08-23 12:40:00,36.51,36.52,36.47,36.47,14700.0,23.6554,23.6618,23.6295,23.6295,14700.0
2013-08-23 12:45:00,36.47,36.48,36.43,36.47,16100.0,23.6295,23.6359,23.6035,23.6295,16100.0
2013-08-23 12:50:00,36.46,36.52,36.41,36.51,33700.0,23.623,23.6618,23.5906,23.6554,33700.0
2013-08-23 12:55:00,36.52,36.54,36.49,36.52,26700.0,23.6618,23.6748,23.6424,23.6618,26700.0
2013-08-23 13:00:00,36.51,36.51,36.45,36.47,14400.0,23.6554,23.6554,23.6165,23.6295,14400.0
2013-08-23 13:05:00,36.46,36.49,36.44,36.48,16600.0,23.623,23.6424,23.61,23.6359,16600.0
2013-08-23 13:10:00,36.49,36.51,36.48,36.49,22700.0,23.6424,23.6554,23.6359,23.6424,22700.0
2013-08-23 13:15:00,36.48,36.49,36.45,36.47,15400.0,23.6359,23.6424,23.6165,23.6295,15400.0
2013-08-23 13:20:00,36.47,36.48,36.45,36.46,20700.0,23.6295,23.6359,23.6165,23.623,20700.0
2013-08-23 13:25:00,36.46,36.48,36.41,36.43,16600.0,23.623,23.6359,23.5906,23.6035,16600.0
2013-08-23 13:30:00,36.43,36.44,36.41,36.42,19700.0,23.6035,23.61,23.5906,23.5971,19700.0
2013-08-23 13:35:00,36.42,36.47,36.41,36.47,25500.0,23.5971,23.6295,23.5906,23.6295,25500.0
2013-08-23 13:40:00,36.47,36.47,36.44,36.47,10900.0,23.6295,23.6295,23.61,23.6295,10900.0
2013-08-23 13:45:00,36.47,36.48,36.45,36.45,14400.0,23.6295,23.6359,23.6165,23.6165,14400.0
2013-08-23 13:50:00,36.46,36.51,36.46,36.5,48500.0,23.623,23.6554,23.623,23.6489,48500.0
2013-08-23 13:55:00,36.51,36.55,36.5,36.55,62800.0,23.6554,23.6813,23.6489,23.6813,62800.0
2013-08-23 14:00:00,36.54,36.55,36.49,36.5,24800.0,23.6748,23.6813,23.6424,23.6489,24800.0
2013-08-23 14:05:00,36.51,36.53,36.49,36.49,23900.0,23.6554,23.6683,23.6424,23.6424,23900.0
2013-08-23 14:10:00,36.5,36.52,36.5,36.52,4700.0,23.6489,23.6618,23.6489,23.6618,4700.0
2013-08-23 14:15:00,36.51,36.51,36.47,36.49,49800.0,23.6554,23.6554,23.6295,23.6424,49800.0
2013-08-23 14:20:00,36.5,36.51,36.49,36.51,40100.0,23.6489,23.6554,23.6424,23.6554,40100.0
2013-08-23 14:25:00,36.51,36.52,36.5,36.52,26500.0,23.6554,23.6618,23.6489,23.6618,26500.0
2013-08-23 14:30:00,36.51,36.52,36.51,36.51,5200.0,23.6554,23.6618,23.6554,23.6554,5200.0
2013-08-23 14:35:00,36.52,36.52,36.51,36.51,12900.0,23.6618,23.6618,23.6554,23.6554,12900.0
2013-08-23 14:40:00,36.51,36.54,36.49,36.52,41300.0,23.6554,23.6748,23.6424,23.6618,41300.0
2013-08-23 14:45:00,36.52,36.53,36.5,36.51,20100.0,23.6618,23.6683,23.6489,23.6554,20100.0
2013-08-23 14:50:00,36.52,36.55,36.51,36.55,30500.0,23.6618,23.6813,23.6554,23.6813,30500.0
2013-08-23 14:55:00,36.55,36.6,36.54,36.59,53100.0,23.6813,23.7137,23.6748,23.7072,53100.0
2013-08-23 15:00:00,36.58,36.61,36.57,36.57,38100.0,23.7007,23.7202,23.6942,23.6942,38100.0
2013-08-23 15:05:00,36.58,36.59,36.57,36.58,27600.0,23.7007,23.7072,23.6942,23.7007,27600.0
2013-08-23 15:10:00,36.57,36.58,36.54,36.54,32900.0,23.6942,23.7007,23.6748,23.6748,32900.0
2013-08-23 15:15:00,36.55,36.56,36.48,36.48,41800.0,23.6813,23.6878,23.6359,23.6359,41800.0
2013-08-23 15:20:00,36.47,36.48,36.44,36.45,67400.0,23.6295,23.6359,23.61,23.6165,67400.0
2013-08-23 15:25:00,36.45,36.45,36.41,36.41,75200.0,23.6165,23.6165,23.5906,23.5906,75200.0
2013-08-23 15:30:00,36.42,36.42,36.37,36.42,139000.0,23.5971,23.5971,23.5647,23.5971,139000.0
2013-08-23 15:35:00,36.42,36.43,36.36,36.39,83400.0,23.5971,23.6035,23.5582,23.5776,83400.0
2013-08-23 15:40:00,36.38,36.41,36.37,36.39,61900.0,23.5711,23.5906,23.5647,23.5776,61900.0
2013-08-23 15:45:00,36.4,36.48,36.4,36.45,197800.0,23.5841,23.6359,23.5841,23.6165,197800.0
2013-08-23 15:50:00,36.45,36.46,36.44,36.45,53900.0,23.6165,23.623,23.61,23.6165,53900.0
2013-08-23 15:55:00,36.45,36.47,36.39,36.41,232500.0,23.6165,23.6295,23.5776,23.5906,232500.0
2013-08-26 09:30:00,36.41,36.56,36.41,36.47,64500.0,23.5906,23.6878,23.5906,23.6295,64500.0
2013-08-26 09:35:00,36.46,36.49,36.38,36.46,50700.0,23.623,23.6424,23.5711,23.623,50700.0
2013-08-26 09:40:00,36.48,36.58,36.39,36.43,69700.0,23.6359,23.7007,23.5776,23.6035,69700.0
2013-08-26 09:45:00,36.43,36.47,36.25,36.32,69400.0,23.6035,23.6295,23.4869,23.5323,69400.0
2013-08-26 09:50:00,36.33,36.41,36.28,36.3,42500.0,23.5387,23.5906,23.5064,23.5193,42500.0
2013-08-26 09:55:00,36.29,36.36,36.18,36.26,67700.0,23.5128,23.5582,23.4416,23.4934,67700.0
2013-08-26 10:00:00,36.25,36.29,36.06,36.09,62300.0,23.4869,23.5128,23.3638,23.3832,62300.0
2013-08-26 10:05:00,36.09,36.12,36.0,36.01,80100.0,23.3832,23.4027,23.3249,23.3314,80100.0
2013-08-26 10:10:00,36.01,36.19,36.0,36.19,118000.0,23.3314,23.448,23.3249,23.448,118000.0
2013-08-26 10:15:00,36.2,36.29,36.2,36.23,49900.0,23.4545,23.5128,23.4545,23.474,49900.0
2013-08-26 10:20:00,36.23,36.23,36.17,36.19,62600.0,23.474,23.474,23.4351,23.448,62600.0
2013-08-26 10:25:00,36.2,36.25,36.14,36.16,121300.0,23.4545,23.4869,23.4156,23.4286,121300.0
2013-08-26 10:30:00,36.15,36.17,36.08,36.1,48900.0,23.4221,23.4351,23.3768,23.3897,48900.0
2013-08-26 10:35:00,36.11,36.15,36.08,36.15,18700.0,23.3962,23.4221,23.3768,23.4221,18700.0
2013-08-26 10:40:00,36.16,36.17,36.08,36.13,62400.0,23.4286,23.4351,23.3768,23.4092,62400.0
2013-08-26 10:45:00,36.13,36.17,36.09,36.12,21300.0,23.4092,23.4351,23.3832,23.4027,21300.0
2013-08-26 10:50:00,36.13,36.2,36.1,36.2,38800.0,23.4092,23.4545,23.3897,23.4545,38800.0
2013-08-26 10:55:00,36.2,36.21,36.15,36.19,28300.0,23.4545,23.461,23.4221,23.448,28300.0
2013-08-26 11:00:00,36.18,36.18,36.13,36.15,60900.0,23.4416,23.4416,23.4092,23.4221,60900.0
2013-08-26 11:05:00,36.15,36.21,36.15,36.21,118700.0,23.4221,23.461,23.4221,23.461,118700.0
2013-08-26 11:10:00,36.21,36.23,36.18,36.22,64800.0,23.461,23.474,23.4416,23.4675,64800.0
2013-08-26 11:15:00,36.22,36.3,36.22,36.3,66600.0,23.4675,23.5193,23.4675,23.5193,66600.0
2013-08-26 11:20:00,36.3,36.31,36.27,36.31,52300.0,23.5193,23.5258,23.4999,23.5258,52300.0
2013-08-26 11:25:00,36.31,36.36,36.31,36.34,57900.0,23.5258,23.5582,23.5258,23.5452,57900.0
2013-08-26 11:30:00,36.34,36.41,36.34,36.4,25400.0,23.5452,23.5906,23.5452,23.5841,25400.0
2013-08-26 11:35:00,36.4,36.43,36.39,36.42,38100.0,23.5841,23.6035,23.5776,23.5971,38100.0
2013-08-26 11:40:00,36.41,36.43,36.39,36.4,48700.0,23.5906,23.6035,23.5776,23.5841,48700.0
2013-08-26 11:45:00,36.4,36.43,36.4,36.4,22500.0,23.5841,23.6035,23.5841,23.5841,22500.0
2013-08-26 11:50:00,36.41,36.42,36.39,36.41,52300.0,23.5906,23.5971,23.5776,23.5906,52300.0
2013-08-26 11:55:00,36.41,36.44,36.4,36.43,36900.0,23.5906,23.61,23.5841,23.6035,36900.0
2013-08-26 12:00:00,36.44,36.46,36.41,36.45,39000.0,23.61,23.623,23.5906,23.6165,39000.0
2013-08-26 12:05:00,36.45,36.47,36.43,36.43,18900.0,23.6165,23.6295,23.6035,23.6035,18900.0
2013-08-26 12:10:00,36.43,36.45,36.42,36.44,18400.0,23.6035,23.6165,23.5971,23.61,18400.0
2013-08-26 12:15:00,36.44,36.44,36.39,36.42,14400.0,23.61,23.61,23.5776,23.5971,14400.0
2013-08-26 12:20:00,36.42,36.5,36.42,36.48,25500.0,23.5971,23.6489,23.5971,23.6359,25500.0
2013-08-26 12:25:00,36.48,36.49,36.45,36.46,17500.0,23.6359,23.6424,23.6165,23.623,17500.0
2013-08-26 12:30:00,36.46,36.5,36.45,36.48,16300.0,23.623,23.6489,23.6165,23.6359,16300.0
2013-08-26 12:35:00,36.47,36.49,36.46,36.48,13500.0,23.6295,23.6424,23.623,23.6359,13500.0
2013-08-26 12:40:00,36.49,36.54,36.48,36.51,32100.0,23.6424,23.6748,23.6359,23.6554,32100.0
2013-08-26 12:45:00,36.52,36.52,36.48,36.49,20300.0,23.6618,23.6618,23.6359,23.6424,20300.0
2013-08-26 12:50:00,36.5,36.52,36.48,36.5,27000.0,23.6489,23.6618,23.6359,23.6489,27000.0
2013-08-26 12:55:00,36.5,36.51,36.46,36.47,49800.0,23.6489,23.6554,23.623,23.6295,49800.0
2013-08-26 13:00:00,36.47,36.51,36.47,36.48,20000.0,23.6295,23.6554,23.6295,23.6359,20000.0
2013-08-26 13:05:00,36.47,36.51,36.47,36.48,19800.0,23.6295,23.6554,23.6295,23.6359,19800.0
2013-08-26 13:10:00,36.49,36.52,36.48,36.48,17200.0,23.6424,23.6618,23.6359,23.6359,17200.0
2013-08-26 13:15:00,36.49,36.51,36.48,36.5,11800.0,23.6424,23.6554,23.6359,23.6489,11800.0
2013-08-26 13:20:00,36.5,36.51,36.48,36.51,15500.0,23.6489,23.6554,23.6359,23.6554,15500.0
2013-08-26 13:25:00,36.5,36.51,36.48,36.5,22600.0,23.6489,23.6554,23.6359,23.6489,22600.0
2013-08-26 13:30:00,36.5,36.52,36.49,36.49,20000.0,23.6489,23.6618,23.6424,23.6424,20000.0
2013-08-26 13:35:00,36.5,36.52,36.49,36.5,22400.0,23.6489,23.6618,23.6424,23.6489,22400.0
2013-08-26 13:40:00,36.51,36.51,36.43,36.43,39400.0,23.6554,23.6554,23.6035,23.6035,39400.0
2013-08-26 13:45:00,36.44,36.44,36.38,36.39,26200.0,23.61,23.61,23.5711,23.5776,26200.0
2013-08-26 13:50:00,36.39,36.4,36.39,36.39,6500.0,23.5776,23.5841,23.5776,23.5776,6500.0
2013-08-26 13:55:00,36.4,36.4,36.34,36.35,22600.0,23.5841,23.5841,23.5452,23.5517,22600.0
2013-08-26 14:00:00,36.35,36.4,36.33,36.37,15400.0,23.5517,23.5841,23.5387,23.5647,15400.0
2013-08-26 14:05:00,36.37,36.4,36.36,36.38,32000.0,23.5647,23.5841,23.5582,23.5711,32000.0
2013-08-26 14:10:00,36.37,36.41,36.35,36.4,41400.0,23.5647,23.5906,23.5517,23.5841,41400.0
2013-08-26 14:15:00,36.39,36.42,36.37,36.4,16900.0,23.5776,23.5971,23.5647,23.5841,16900.0
2013-08-26 14:20:00,36.4,36.42,36.35,36.38,35900.0,23.5841,23.5971,23.5517,23.5711,35900.0
2013-08-26 14:25:00,36.39,36.4,36.37,36.37,12700.0,23.5776,23.5841,23.5647,23.5647,12700.0
2013-08-26 14:30:00,36.38,36.41,36.37,36.38,24900.0,23.5711,23.5906,23.5647,23.5711,24900.0
2013-08-26 14:35:00,36.38,36.38,36.33,36.33,17000.0,23.5711,23.5711,23.5387,23.5387,17000.0
2013-08-26 14:40:00,36.33,36.37,36.3,36.32,67200.0,23.5387,23.5647,23.5193,23.5323,67200.0
2013-08-26 14:45:00,36.33,36.33,36.26,36.3,44800.0,23.5387,23.5387,23.4934,23.5193,44800.0
2013-08-26 14:50:00,36.3,36.3,36.27,36.29,23100.0,23.5193,23.5193,23.4999,23.5128,23100.0
2013-08-26 14:55:00,36.28,36.28,36.22,36.27,32400.0,23.5064,23.5064,23.4675,23.4999,32400.0
2013-08-26 15:00:00,36.28,36.28,36.25,36.28,40300.0,23.5064,23.5064,23.4869,23.5064,40300.0
2013-08-26 15:05:00,36.27,36.28,36.25,36.25,43400.0,23.4999,23.5064,23.4869,23.4869,43400.0
2013-08-26 15:10:00,36.25,36.26,36.1,36.1,63700.0,23.4869,23.4934,23.3897,23.3897,63700.0
2013-08-26 15:15:00,36.1,36.14,36.07,36.1,63100.0,23.3897,23.4156,23.3703,23.3897,63100.0
2013-08-26 15:20:00,36.09,36.09,36.02,36.05,83900.0,23.3832,23.3832,23.3379,23.3573,83900.0
2013-08-26 15:25:00,36.06,36.06,35.98,36.02,90600.0,23.3638,23.3638,23.312,23.3379,90600.0
2013-08-26 15:30:00,36.03,36.13,35.99,36.1,64100.0,23.3444,23.4092,23.3185,23.3897,64100.0
2013-08-26 15:35:00,36.09,36.12,36.06,36.08,54700.0,23.3832,23.4027,23.3638,23.3768,54700.0
2013-08-26 15:40:00,36.09,36.16,36.07,36.13,83100.0,23.3832,23.4286,23.3703,23.4092,83100.0
2013-08-26 15:45:00,36.12,36.12,36.04,36.07,99000.0,23.4027,23.4027,23.3509,23.3703,99000.0
2013-08-26 15:50:00,36.07,36.12,36.03,36.12,97100.0,23.3703,23.4027,23.3444,23.4027,97100.0
2013-08-26 15:55:00,36.11,36.12,36.02,36.03,197300.0,23.3962,23.4027,23.3379,23.3444,197300.0
2013-08-27 09:30:00,35.67,35.73,35.52,35.55,118500.0,23.1111,23.15,23.0139,23.0334,118500.0
2013-08-27 09:35:00,35.59,35.64,35.38,35.58,94400.0,23.0593,23.0917,22.9232,23.0528,94400.0
2013-08-27 09:40:00,35.58,35.63,35.53,35.53,74000.0,23.0528,23.0852,23.0204,23.0204,74000.0
2013-08-27 09:45:00,35.54,35.54,35.35,35.37,150500.0,23.0269,23.0269,22.9038,22.9167,150500.0
2013-08-27 09:50:00,35.36,35.55,35.36,35.52,188000.0,22.9103,23.0334,22.9103,23.0139,188000.0
2013-08-27 09:55:00,35.52,35.53,35.4,35.42,53200.0,23.0139,23.0204,22.9362,22.9491,53200.0
2013-08-27 10:00:00,35.4,35.41,35.25,35.25,76400.0,22.9362,22.9427,22.839,22.839,76400.0
2013-08-27 10:05:00,35.25,35.33,35.23,35.29,73000.0,22.839,22.8908,22.826,22.8649,73000.0
2013-08-27 10:10:00,35.28,35.37,35.24,35.33,81000.0,22.8584,22.9167,22.8325,22.8908,81000.0
2013-08-27 10:15:00,35.33,35.36,35.3,35.35,63700.0,22.8908,22.9103,22.8714,22.9038,63700.0
2013-08-27 10:20:00,35.35,35.37,35.3,35.33,65100.0,22.9038,22.9167,22.8714,22.8908,65100.0
2013-08-27 10:25:00,35.33,35.35,35.26,35.31,40900.0,22.8908,22.9038,22.8455,22.8779,40900.0
2013-08-27 10:30:00,35.31,35.39,35.3,35.34,105900.0,22.8779,22.9297,22.8714,22.8973,105900.0
2013-08-27 10:35:00,35.33,35.38,35.26,35.34,79200.0,22.8908,22.9232,22.8455,22.8973,79200.0
2013-08-27 10:40:00,35.35,35.4,35.34,35.39,37700.0,22.9038,22.9362,22.8973,22.9297,37700.0
2013-08-27 10:45:00,35.38,35.42,35.32,35.41,142900.0,22.9232,22.9491,22.8844,22.9427,142900.0
2013-08-27 10:50:00,35.41,35.41,35.32,35.36,56300.0,22.9427,22.9427,22.8844,22.9103,56300.0
2013-08-27 10:55:00,35.36,35.53,35.33,35.52,88900.0,22.9103,23.0204,22.8908,23.0139,88900.0
2013-08-27 11:00:00,35.52,35.58,35.5,35.58,55300.0,23.0139,23.0528,23.001,23.0528,55300.0
2013-08-27 11:05:00,35.57,35.58,35.46,35.46,65300.0,23.0463,23.0528,22.9751,22.9751,65300.0
2013-08-27 11:10:00,35.47,35.49,35.39,35.41,51700.0,22.9815,22.9945,22.9297,22.9427,51700.0
2013-08-27 11:15:00,35.42,35.55,35.4,35.55,35700.0,22.9491,23.0334,22.9362,23.0334,35700.0
2013-08-27 11:20:00,35.55,35.68,35.55,35.67,73400.0,23.0334,23.1176,23.0334,23.1111,73400.0
2013-08-27 11:25:00,35.66,35.74,35.65,35.67,86100.0,23.1046,23.1565,23.0982,23.1111,86100.0
2013-08-27 11:30:00,35.67,35.7,35.63,35.63,46400.0,23.1111,23.1306,23.0852,23.0852,46400.0
2013-08-27 11:35:00,35.62,35.64,35.56,35.6,23400.0,23.0787,23.0917,23.0399,23.0658,23400.0
2013-08-27 11:40:00,35.59,35.65,35.52,35.52,45600.0,23.0593,23.0982,23.0139,23.0139,45600.0
2013-08-27 11:45:00,35.53,35.64,35.52,35.63,55000.0,23.0204,23.0917,23.0139,23.0852,55000.0
2013-08-27 11:50:00,35.63,35.66,35.56,35.58,56700.0,23.0852,23.1046,23.0399,23.0528,56700.0
2013-08-27 11:55:00,35.58,35.64,35.55,35.56,56900.0,23.0528,23.0917,23.0334,23.0399,56900.0
2013-08-27 12:00:00,35.56,35.63,35.55,35.55,69900.0,23.0399,23.0852,23.0334,23.0334,69900.0
2013-08-27 12:05:00,35.55,35.6,35.49,35.6,53200.0,23.0334,23.0658,22.9945,23.0658,53200.0
2013-08-27 12:10:00,35.59,35.63,35.52,35.56,27600.0,23.0593,23.0852,23.0139,23.0399,27600.0
2013-08-27 12:15:00,35.56,35.56,35.47,35.48,33300.0,23.0399,23.0399,22.9815,22.988,33300.0
2013-08-27 12:20:00,35.46,35.52,35.44,35.48,32300.0,22.9751,23.0139,22.9621,22.988,32300.0
2013-08-27 12:25:00,35.48,35.54,35.46,35.49,20100.0,22.988,23.0269,22.9751,22.9945,20100.0
2013-08-27 12:30:00,35.49,35.52,35.48,35.5,19900.0,22.9945,23.0139,22.988,23.001,19900.0
2013-08-27 12:35:00,35.52,35.6,35.52,35.57,51400.0,23.0139,23.0658,23.0139,23.0463,51400.0
2013-08-27 12:40:00,35.58,35.61,35.55,35.58,62900.0,23.0528,23.0722,23.0334,23.0528,62900.0
2013-08-27 12:45:00,35.58,35.6,35.54,35.59,23200.0,23.0528,23.0658,23.0269,23.0593,23200.0
2013-08-27 12:50:00,35.6,35.63,35.55,35.61,47000.0,23.0658,23.0852,23.0334,23.0722,47000.0
2013-08-27 12:55:00,35.61,35.61,35.51,35.52,33800.0,23.0722,23.0722,23.0075,23.0139,33800.0
2013-08-27 13:00:00,35.52,35.55,35.51,35.54,36000.0,23.0139,23.0334,23.0075,23.0269,36000.0
2013-08-27 13:05:00,35.53,35.55,35.52,35.54,28200.0,23.0204,23.0334,23.0139,23.0269,28200.0
2013-08-27 13:10:00,35.53,35.55,35.51,35.51,22000.0,23.0204,23.0334,23.0075,23.0075,22000.0
2013-08-27 13:15:00,35.52,35.52,35.45,35.46,33200.0,23.0139,23.0139,22.9686,22.9751,33200.0
2013-08-27 13:20:00,35.46,35.48,35.42,35.43,43200.0,22.9751,22.988,22.9491,22.9556,43200.0
2013-08-27 13:25:00,35.42,35.42,35.35,35.37,49400.0,22.9491,22.9491,22.9038,22.9167,49400.0
2013-08-27 13:30:00,35.36,35.47,35.34,35.47,76100.0,22.9103,22.9815,22.8973,22.9815,76100.0
2013-08-27 13:35:00,35.47,35.53,35.47,35.53,63600.0,22.9815,23.0204,22.9815,23.0204,63600.0
2013-08-27 13:40:00,35.53,35.59,35.53,35.58,45600.0,23.0204,23.0593,23.0204,23.0528,45600.0
2013-08-27 13:45:00,35.58,35.59,35.52,35.53,33100.0,23.0528,23.0593,23.0139,23.0204,33100.0
2013-08-27 13:50:00,35.54,35.54,35.48,35.48,25200.0,23.0269,23.0269,22.988,22.988,25200.0
2013-08-27 13:55:00,35.48,35.48,35.4,35.4,34400.0,22.988,22.988,22.9362,22.9362,34400.0
2013-08-27 14:00:00,35.41,35.42,35.38,35.39,28900.0,22.9427,22.9491,22.9232,22.9297,28900.0
2013-08-27 14:05:00,35.4,35.43,35.39,35.41,27900.0,22.9362,22.9556,22.9297,22.9427,27900.0
2013-08-27 14:10:00,35.41,35.42,35.37,35.37,40300.0,22.9427,22.9491,22.9167,22.9167,40300.0
2013-08-27 14:15:00,35.36,35.43,35.35,35.41,42900.0,22.9103,22.9556,22.9038,22.9427,42900.0
2013-08-27 14:20:00,35.41,35.41,35.34,35.34,40700.0,22.9427,22.9427,22.8973,22.8973,40700.0
2013-08-27 14:25:00,35.34,35.35,35.31,35.35,33700.0,22.8973,22.9038,22.8779,22.9038,33700.0
2013-08-27 14:30:00,35.35,35.36,35.3,35.3,36900.0,22.9038,22.9103,22.8714,22.8714,36900.0
2013-08-27 14:35:00,35.3,35.38,35.29,35.35,54400.0,22.8714,22.9232,22.8649,22.9038,54400.0
2013-08-27 14:40:00,35.36,35.45,35.36,35.42,69900.0,22.9103,22.9686,22.9103,22.9491,69900.0
2013-08-27 14:45:00,35.41,35.44,35.37,35.37,42300.0,22.9427,22.9621,22.9167,22.9167,42300.0
2013-08-27 14:50:00,35.37,35.37,35.32,35.34,44800.0,22.9167,22.9167,22.8844,22.8973,44800.0
2013-08-27 14:55:00,35.34,35.39,35.31,35.35,49800.0,22.8973,22.9297,22.8779,22.9038,49800.0
2013-08-27 15:00:00,35.36,35.4,35.34,35.4,43200.0,22.9103,22.9362,22.8973,22.9362,43200.0
2013-08-27 15:05:00,35.4,35.43,35.39,35.43,59200.0,22.9362,22.9556,22.9297,22.9556,59200.0
2013-08-27 15:10:00,35.42,35.42,35.33,35.34,53200.0,22.9491,22.9491,22.8908,22.8973,53200.0
2013-08-27 15:15:00,35.35,35.37,35.31,35.34,56800.0,22.9038,22.9167,22.8779,22.8973,56800.0
2013-08-27 15:20:00,35.33,35.34,35.29,35.29,81500.0,22.8908,22.8973,22.8649,22.8649,81500.0
2013-08-27 15:25:00,35.3,35.31,35.24,35.28,84100.0,22.8714,22.8779,22.8325,22.8584,84100.0
2013-08-27 15:30:00,35.29,35.3,35.24,35.28,120600.0,22.8649,22.8714,22.8325,22.8584,120600.0
2013-08-27 15:35:00,35.28,35.33,35.24,35.28,114400.0,22.8584,22.8908,22.8325,22.8584,114400.0
2013-08-27 15:40:00,35.29,35.3,35.26,35.28,110300.0,22.8649,22.8714,22.8455,22.8584,110300.0
2013-08-27 15:45:00,35.27,35.31,35.23,35.29,202100.0,22.852,22.8779,22.826,22.8649,202100.0
2013-08-27 15:50:00,35.29,35.29,35.26,35.26,103100.0,22.8649,22.8649,22.8455,22.8455,103100.0
2013-08-27 15:55:00,35.26,35.3,35.26,35.27,309200.0,22.8455,22.8714,22.8455,22.852,309200.0
2013-08-28 09:30:00,35.37,35.5,35.27,35.36,125000.0,22.9167,23.001,22.852,22.9103,125000.0
2013-08-28 09:35:00,35.37,35.53,35.22,35.51,91400.0,22.9167,23.0204,22.8196,23.0075,91400.0
2013-08-28 09:40:00,35.51,35.55,35.46,35.53,49700.0,23.0075,23.0334,22.9751,23.0204,49700.0
2013-08-28 09:45:00,35.53,35.55,35.3,35.52,77400.0,23.0204,23.0334,22.8714,23.0139,77400.0
2013-08-28 09:50:00,35.52,35.55,35.47,35.5,81200.0,23.0139,23.0334,22.9815,23.001,81200.0
2013-08-28 09:55:00,35.5,35.51,35.25,35.26,63700.0,23.001,23.0075,22.839,22.8455,63700.0
2013-08-28 10:00:00,35.26,35.44,35.24,35.29,47100.0,22.8455,22.9621,22.8325,22.8649,47100.0
2013-08-28 10:05:00,35.26,35.38,35.26,35.26,27900.0,22.8455,22.9232,22.8455,22.8455,27900.0
2013-08-28 10:10:00,35.26,35.39,35.26,35.35,52100.0,22.8455,22.9297,22.8455,22.9038,52100.0
2013-08-28 10:15:00,35.35,35.49,35.33,35.48,94700.0,22.9038,22.9945,22.8908,22.988,94700.0
2013-08-28 10:20:00,35.48,35.53,35.43,35.48,46800.0,22.988,23.0204,22.9556,22.988,46800.0
2013-08-28 10:25:00,35.49,35.58,35.45,35.55,57900.0,22.9945,23.0528,22.9686,23.0334,57900.0
2013-08-28 10:30:00,35.54,35.54,35.46,35.52,55800.0,23.0269,23.0269,22.9751,23.0139,55800.0
2013-08-28 10:35:00,35.53,35.58,35.51,35.55,42700.0,23.0204,23.0528,23.0075,23.0334,42700.0
2013-08-28 10:40:00,35.56,35.57,35.51,35.55,30900.0,23.0399,23.0463,23.0075,23.0334,30900.0
2013-08-28 10:45:00,35.55,35.61,35.52,35.59,57800.0,23.0334,23.0722,23.0139,23.0593,57800.0
2013-08-28 10:50:00,35.58,35.58,35.5,35.51,29800.0,23.0528,23.0528,23.001,23.0075,29800.0
2013-08-28 10:55:00,35.52,35.54,35.48,35.52,29100.0,23.0139,23.0269,22.988,23.0139,29100.0
2013-08-28 11:00:00,35.53,35.54,35.48,35.48,27300.0,23.0204,23.0269,22.988,22.988,27300.0
2013-08-28 11:05:00,35.49,35.49,35.43,35.43,29100.0,22.9945,22.9945,22.9556,22.9556,29100.0
2013-08-28 11:10:00,35.44,35.52,35.43,35.48,56000.0,22.9621,23.0139,22.9556,22.988,56000.0
2013-08-28 11:15:00,35.48,35.51,35.45,35.48,28100.0,22.988,23.0075,22.9686,22.988,28100.0
2013-08-28 11:20:00,35.48,35.51,35.47,35.48,32100.0,22.988,23.0075,22.9815,22.988,32100.0
2013-08-28 11:25:00,35.47,35.5,35.45,35.45,32900.0,22.9815,23.001,22.9686,22.9686,32900.0
2013-08-28 11:30:00,35.44,35.47,35.4,35.41,30800.0,22.9621,22.9815,22.9362,22.9427,30800.0
2013-08-28 11:35:00,35.41,35.45,35.41,35.44,24300.0,22.9427,22.9686,22.9427,22.9621,24300.0
2013-08-28 11:40:00,35.44,35.48,35.41,35.48,30700.0,22.9621,22.988,22.9427,22.988,30700.0
2013-08-28 11:45:00,35.47,35.5,35.43,35.44,20500.0,22.9815,23.001,22.9556,22.9621,20500.0
2013-08-28 11:50:00,35.44,35.51,35.44,35.5,28200.0,22.9621,23.0075,22.9621,23.001,28200.0
2013-08-28 11:55:00,35.49,35.55,35.48,35.55,27400.0,22.9945,23.0334,22.988,23.0334,27400.0
2013-08-28 12:00:00,35.55,35.59,35.55,35.57,37300.0,23.0334,23.0593,23.0334,23.0463,37300.0
2013-08-28 12:05:00,35.59,35.65,35.58,35.62,60800.0,23.0593,23.0982,23.0528,23.0787,60800.0
2013-08-28 12:10:00,35.61,35.66,35.6,35.65,48000.0,23.0722,23.1046,23.0658,23.0982,48000.0
2013-08-28 12:15:00,35.64,35.67,35.64,35.64,21000.0,23.0917,23.1111,23.0917,23.0917,21000.0
2013-08-28 12:20:00,35.65,35.65,35.61,35.63,22600.0,23.0982,23.0982,23.0722,23.0852,22600.0
2013-08-28 12:25:00,35.63,35.65,35.61,35.61,15700.0,23.0852,23.0982,23.0722,23.0722,15700.0
2013-08-28 12:30:00,35.62,35.63,35.59,35.61,32800.0,23.0787,23.0852,23.0593,23.0722,32800.0
2013-08-28 12:35:00,35.62,35.65,35.6,35.63,25700.0,23.0787,23.0982,23.0658,23.0852,25700.0
2013-08-28 12:40:00,35.63,35.64,35.59,35.62,28200.0,23.0852,23.0917,23.0593,23.0787,28200.0
2013-08-28 12:45:00,35.62,35.62,35.58,35.61,25400.0,23.0787,23.0787,23.0528,23.0722,25400.0
2013-08-28 12:50:00,35.61,35.62,35.57,35.57,17200.0,23.0722,23.0787,23.0463,23.0463,17200.0
2013-08-28 12:55:00,35.58,35.61,35.57,35.58,26800.0,23.0528,23.0722,23.0463,23.0528,26800.0
2013-08-28 13:00:00,35.59,35.62,35.59,35.61,12300.0,23.0593,23.0787,23.0593,23.0722,12300.0
2013-08-28 13:05:00,35.62,35.62,35.57,35.58,21700.0,23.0787,23.0787,23.0463,23.0528,21700.0
2013-08-28 13:10:00,35.58,35.6,35.57,35.58,14700.0,23.0528,23.0658,23.0463,23.0528,14700.0
2013-08-28 13:15:00,35.57,35.63,35.57,35.6,35400.0,23.0463,23.0852,23.0463,23.0658,35400.0
2013-08-28 13:20:00,35.61,35.63,35.59,35.63,17300.0,23.0722,23.0852,23.0593,23.0852,17300.0
2013-08-28 13:25:00,35.62,35.66,35.61,35.66,28200.0,23.0787,23.1046,23.0722,23.1046,28200.0
2013-08-28 13:30:00,35.66,35.66,35.61,35.64,37200.0,23.1046,23.1046,23.0722,23.0917,37200.0
2013-08-28 13:35:00,35.64,35.71,35.63,35.7,39700.0,23.0917,23.137,23.0852,23.1306,39700.0
2013-08-28 13:40:00,35.7,35.71,35.69,35.71,38000.0,23.1306,23.137,23.1241,23.137,38000.0
2013-08-28 13:45:00,35.71,35.83,35.7,35.83,63900.0,23.137,23.2148,23.1306,23.2148,63900.0
2013-08-28 13:50:00,35.83,35.83,35.77,35.81,53800.0,23.2148,23.2148,23.1759,23.2018,53800.0
2013-08-28 13:55:00,35.81,35.84,35.78,35.84,32900.0,23.2018,23.2213,23.1824,23.2213,32900.0
2013-08-28 14:00:00,35.83,35.86,35.8,35.85,38400.0,23.2148,23.2342,23.1954,23.2277,38400.0
2013-08-28 14:05:00,35.86,35.87,35.83,35.85,46200.0,23.2342,23.2407,23.2148,23.2277,46200.0
2013-08-28 14:10:00,35.86,35.86,35.75,35.76,80300.0,23.2342,23.2342,23.163,23.1694,80300.0
2013-08-28 14:15:00,35.75,35.77,35.74,35.76,44500.0,23.163,23.1759,23.1565,23.1694,44500.0
2013-08-28 14:20:00,35.76,35.77,35.75,35.75,31700.0,23.1694,23.1759,23.163,23.163,31700.0
2013-08-28 14:25:00,35.76,35.77,35.74,35.76,44100.0,23.1694,23.1759,23.1565,23.1694,44100.0
2013-08-28 14:30:00,35.75,35.77,35.73,35.74,49900.0,23.163,23.1759,23.15,23.1565,49900.0
2013-08-28 14:35:00,35.75,35.77,35.7,35.72,45600.0,23.163,23.1759,23.1306,23.1435,45600.0
2013-08-28 14:40:00,35.72,35.72,35.68,35.7,47900.0,23.1435,23.1435,23.1176,23.1306,47900.0
2013-08-28 14:45:00,35.7,35.73,35.66,35.72,43000.0,23.1306,23.15,23.1046,23.1435,43000.0
2013-08-28 14:50:00,35.72,35.75,35.68,35.74,58300.0,23.1435,23.163,23.1176,23.1565,58300.0
2013-08-28 14:55:00,35.74,35.8,35.72,35.76,112700.0,23.1565,23.1954,23.1435,23.1694,112700.0
2013-08-28 15:00:00,35.75,35.78,35.74,35.78,52300.0,23.163,23.1824,23.1565,23.1824,52300.0
2013-08-28 15:05:00,35.78,35.83,35.77,35.83,59900.0,23.1824,23.2148,23.1759,23.2148,59900.0
2013-08-28 15:10:00,35.83,35.86,35.82,35.84,65000.0,23.2148,23.2342,23.2083,23.2213,65000.0
2013-08-28 15:15:00,35.85,35.86,35.79,35.8,51400.0,23.2277,23.2342,23.1889,23.1954,51400.0
2013-08-28 15:20:00,35.79,35.86,35.79,35.84,45200.0,23.1889,23.2342,23.1889,23.2213,45200.0
2013-08-28 15:25:00,35.83,35.86,35.8,35.83,43600.0,23.2148,23.2342,23.1954,23.2148,43600.0
2013-08-28 15:30:00,35.83,35.86,35.83,35.84,65800.0,23.2148,23.2342,23.2148,23.2213,65800.0
2013-08-28 15:35:00,35.84,35.86,35.82,35.82,76100.0,23.2213,23.2342,23.2083,23.2083,76100.0
2013-08-28 15:40:00,35.82,35.85,35.81,35.83,86800.0,23.2083,23.2277,23.2018,23.2148,86800.0
2013-08-28 15:45:00,35.84,35.85,35.8,35.8,108500.0,23.2213,23.2277,23.1954,23.1954,108500.0
2013-08-28 15:50:00,35.8,35.81,35.79,35.8,90400.0,23.1954,23.2018,23.1889,23.1954,90400.0
2013-08-28 15:55:00,35.8,35.81,35.74,35.77,225100.0,23.1954,23.2018,23.1565,23.1759,225100.0
2013-08-29 09:30:00,35.7,35.72,35.4,35.57,71500.0,23.1306,23.1435,22.9362,23.0463,71500.0
2013-08-29 09:35:00,35.57,35.67,35.5,35.65,165400.0,23.0463,23.1111,23.001,23.0982,165400.0
2013-08-29 09:40:00,35.65,35.72,35.52,35.58,112900.0,23.0982,23.1435,23.0139,23.0528,112900.0
2013-08-29 09:45:00,35.58,35.75,35.52,35.75,166100.0,23.0528,23.163,23.0139,23.163,166100.0
2013-08-29 09:50:00,35.75,35.98,35.74,35.95,128400.0,23.163,23.312,23.1565,23.2925,128400.0
2013-08-29 09:55:00,35.95,35.98,35.87,35.9,90900.0,23.2925,23.312,23.2407,23.2601,90900.0
2013-08-29 10:00:00,35.88,35.93,35.79,35.84,43100.0,23.2472,23.2796,23.1889,23.2213,43100.0
2013-08-29 10:05:00,35.83,35.89,35.76,35.78,33000.0,23.2148,23.2537,23.1694,23.1824,33000.0
2013-08-29 10:10:00,35.8,35.81,35.71,35.8,68900.0,23.1954,23.2018,23.137,23.1954,68900.0
2013-08-29 10:15:00,35.82,35.82,35.74,35.77,15900.0,23.2083,23.2083,23.1565,23.1759,15900.0
2013-08-29 10:20:00,35.76,35.81,35.74,35.8,36700.0,23.1694,23.2018,23.1565,23.1954,36700.0
2013-08-29 10:25:00,35.79,35.85,35.78,35.85,21600.0,23.1889,23.2277,23.1824,23.2277,21600.0
2013-08-29 10:30:00,35.83,35.95,35.82,35.85,64600.0,23.2148,23.2925,23.2083,23.2277,64600.0
2013-08-29 10:35:00,35.85,35.92,35.83,35.89,24400.0,23.2277,23.2731,23.2148,23.2537,24400.0
2013-08-29 10:40:00,35.9,35.98,35.9,35.98,30800.0,23.2601,23.312,23.2601,23.312,30800.0
2013-08-29 10:45:00,35.98,36.06,35.94,36.03,77100.0,23.312,23.3638,23.2861,23.3444,77100.0
2013-08-29 10:50:00,36.02,36.13,36.0,36.12,42100.0,23.3379,23.4092,23.3249,23.4027,42100.0
2013-08-29 10:55:00,36.12,36.14,36.07,36.07,42600.0,23.4027,23.4156,23.3703,23.3703,42600.0
2013-08-29 11:00:00,36.08,36.12,36.02,36.03,24900.0,23.3768,23.4027,23.3379,23.3444,24900.0
2013-08-29 11:05:00,36.03,36.11,35.99,36.09,41100.0,23.3444,23.3962,23.3185,23.3832,41100.0
2013-08-29 11:10:00,36.1,36.17,36.1,36.15,51200.0,23.3897,23.4351,23.3897,23.4221,51200.0
2013-08-29 11:15:00,36.15,36.15,36.1,36.1,43400.0,23.4221,23.4221,23.3897,23.3897,43400.0
2013-08-29 11:20:00,36.1,36.13,36.06,36.06,32600.0,23.3897,23.4092,23.3638,23.3638,32600.0
2013-08-29 11:25:00,36.06,36.1,36.05,36.06,20500.0,23.3638,23.3897,23.3573,23.3638,20500.0
2013-08-29 11:30:00,36.07,36.09,35.98,35.99,46200.0,23.3703,23.3832,23.312,23.3185,46200.0
2013-08-29 11:35:00,35.99,36.05,35.97,36.01,24400.0,23.3185,23.3573,23.3055,23.3314,24400.0
2013-08-29 11:40:00,36.02,36.04,35.99,36.01,23700.0,23.3379,23.3509,23.3185,23.3314,23700.0
2013-08-29 11:45:00,36.0,36.0,35.95,35.98,14800.0,23.3249,23.3249,23.2925,23.312,14800.0
2013-08-29 11:50:00,35.98,36.06,35.98,36.06,37900.0,23.312,23.3638,23.312,23.3638,37900.0
2013-08-29 11:55:00,36.06,36.06,36.01,36.04,14100.0,23.3638,23.3638,23.3314,23.3509,14100.0
2013-08-29 12:00:00,36.03,36.04,36.0,36.02,13500.0,23.3444,23.3509,23.3249,23.3379,13500.0
2013-08-29 12:05:00,36.02,36.06,36.02,36.02,17900.0,23.3379,23.3638,23.3379,23.3379,17900.0
2013-08-29 12:10:00,36.03,36.04,35.98,36.04,17000.0,23.3444,23.3509,23.312,23.3509,17000.0
2013-08-29 12:15:00,36.03,36.05,36.0,36.03,32600.0,23.3444,23.3573,23.3249,23.3444,32600.0
2013-08-29 12:20:00,36.03,36.05,36.01,36.01,33000.0,23.3444,23.3573,23.3314,23.3314,33000.0
2013-08-29 12:25:00,36.01,36.02,35.98,35.98,15400.0,23.3314,23.3379,23.312,23.312,15400.0
2013-08-29 12:30:00,35.99,36.03,35.95,35.95,18700.0,23.3185,23.3444,23.2925,23.2925,18700.0
2013-08-29 12:35:00,35.95,35.98,35.93,35.97,9900.0,23.2925,23.312,23.2796,23.3055,9900.0
2013-08-29 12:40:00,35.98,35.99,35.96,35.97,11300.0,23.312,23.3185,23.299,23.3055,11300.0
2013-08-29 12:45:00,35.97,35.98,35.94,35.97,11400.0,23.3055,23.312,23.2861,23.3055,11400.0
2013-08-29 12:50:00,35.97,35.98,35.95,35.98,12100.0,23.3055,23.312,23.2925,23.312,12100.0
2013-08-29 12:55:00,35.98,36.01,35.96,35.99,17000.0,23.312,23.3314,23.299,23.3185,17000.0
2013-08-29 13:00:00,35.99,36.05,35.97,36.05,59000.0,23.3185,23.3573,23.3055,23.3573,59000.0
2013-08-29 13:05:00,36.05,36.08,36.05,36.06,19000.0,23.3573,23.3768,23.3573,23.3638,19000.0
2013-08-29 13:10:00,36.05,36.07,36.0,36.03,19400.0,23.3573,23.3703,23.3249,23.3444,19400.0
2013-08-29 13:15:00,36.03,36.03,35.98,36.0,14400.0,23.3444,23.3444,23.312,23.3249,14400.0
2013-08-29 13:20:00,36.0,36.03,35.98,36.0,29000.0,23.3249,23.3444,23.312,23.3249,29000.0
2013-08-29 13:25:00,35.98,35.98,35.9,35.92,39000.0,23.312,23.312,23.2601,23.2731,39000.0
2013-08-29 13:30:00,35.92,35.93,35.82,35.84,35900.0,23.2731,23.2796,23.2083,23.2213,35900.0
2013-08-29 13:35:00,35.84,35.87,35.82,35.82,50000.0,23.2213,23.2407,23.2083,23.2083,50000.0
2013-08-29 13:40:00,35.83,35.85,35.81,35.81,28000.0,23.2148,23.2277,23.2018,23.2018,28000.0
2013-08-29 13:45:00,35.8,35.91,35.79,35.87,32100.0,23.1954,23.2666,23.1889,23.2407,32100.0
2013-08-29 13:50:00,35.87,35.91,35.78,35.79,23400.0,23.2407,23.2666,23.1824,23.1889,23400.0
2013-08-29 13:55:00,35.8,35.84,35.78,35.83,30200.0,23.1954,23.2213,23.1824,23.2148,30200.0
2013-08-29 14:00:00,35.83,35.89,35.81,35.87,14600.0,23.2148,23.2537,23.2018,23.2407,14600.0
2013-08-29 14:05:00,35.87,35.93,35.83,35.91,110800.0,23.2407,23.2796,23.2148,23.2666,110800.0
2013-08-29 14:10:00,35.91,35.91,35.83,35.83,21000.0,23.2666,23.2666,23.2148,23.2148,21000.0
2013-08-29 14:15:00,35.83,35.84,35.8,35.84,15400.0,23.2148,23.2213,23.1954,23.2213,15400.0
2013-08-29 14:20:00,35.84,35.93,35.84,35.91,22300.0,23.2213,23.2796,23.2213,23.2666,22300.0
2013-08-29 14:25:00,35.92,35.93,35.85,35.85,23500.0,23.2731,23.2796,23.2277,23.2277,23500.0
2013-08-29 14:30:00,35.85,35.87,35.83,35.85,18900.0,23.2277,23.2407,23.2148,23.2277,18900.0
2013-08-29 14:35:00,35.85,35.89,35.84,35.85,23000.0,23.2277,23.2537,23.2213,23.2277,23000.0
2013-08-29 14:40:00,35.86,35.92,35.84,35.92,21800.0,23.2342,23.2731,23.2213,23.2731,21800.0
2013-08-29 14:45:00,35.92,35.99,35.91,35.99,67700.0,23.2731,23.3185,23.2666,23.3185,67700.0
2013-08-29 14:50:00,35.99,36.0,35.93,35.93,71800.0,23.3185,23.3249,23.2796,23.2796,71800.0
2013-08-29 14:55:00,35.92,35.94,35.9,35.91,21200.0,23.2731,23.2861,23.2601,23.2666,21200.0
2013-08-29 15:00:00,35.92,35.94,35.87,35.91,31800.0,23.2731,23.2861,23.2407,23.2666,31800.0
2013-08-29 15:05:00,35.91,35.91,35.85,35.9,33500.0,23.2666,23.2666,23.2277,23.2601,33500.0
2013-08-29 15:10:00,35.9,35.94,35.9,35.91,37200.0,23.2601,23.2861,23.2601,23.2666,37200.0
2013-08-29 15:15:00,35.91,35.93,35.88,35.89,43800.0,23.2666,23.2796,23.2472,23.2537,43800.0
2013-08-29 15:20:00,35.89,35.9,35.87,35.87,28100.0,23.2537,23.2601,23.2407,23.2407,28100.0
2013-08-29 15:25:00,35.87,35.88,35.81,35.84,42700.0,23.2407,23.2472,23.2018,23.2213,42700.0
2013-08-29 15:30:00,35.84,35.84,35.77,35.79,61300.0,23.2213,23.2213,23.1759,23.1889,61300.0
2013-08-29 15:35:00,35.8,35.83,35.77,35.81,53100.0,23.1954,23.2148,23.1759,23.2018,53100.0
2013-08-29 15:40:00,35.79,35.85,35.79,35.85,44300.0,23.1889,23.2277,23.1889,23.2277,44300.0
2013-08-29 15:45:00,35.84,35.87,35.81,35.85,70300.0,23.2213,23.2407,23.2018,23.2277,70300.0
2013-08-29 15:50:00,35.85,35.86,35.83,35.84,57200.0,23.2277,23.2342,23.2148,23.2213,57200.0
2013-08-29 15:55:00,35.85,35.85,35.8,35.81,199500.0,23.2277,23.2277,23.1954,23.2018,199500.0
2013-08-30 09:30:00,35.95,36.1,35.94,36.05,137000.0,23.2925,23.3897,23.2861,23.3573,137000.0
2013-08-30 09:35:00,36.04,36.1,36.02,36.1,52400.0,23.3509,23.3897,23.3379,23.3897,52400.0
2013-08-30 09:40:00,36.08,36.09,35.9,35.96,55300.0,23.3768,23.3832,23.2601,23.299,55300.0
2013-08-30 09:45:00,35.93,36.07,35.93,36.03,120700.0,23.2796,23.3703,23.2796,23.3444,120700.0
2013-08-30 09:50:00,36.03,36.13,36.03,36.13,38500.0,23.3444,23.4092,23.3444,23.4092,38500.0
2013-08-30 09:55:00,36.13,36.14,36.06,36.11,47000.0,23.4092,23.4156,23.3638,23.3962,47000.0
2013-08-30 10:00:00,36.11,36.12,36.02,36.06,44200.0,23.3962,23.4027,23.3379,23.3638,44200.0
2013-08-30 10:05:00,36.05,36.12,36.04,36.06,41400.0,23.3573,23.4027,23.3509,23.3638,41400.0
2013-08-30 10:10:00,36.05,36.1,36.01,36.03,45300.0,23.3573,23.3897,23.3314,23.3444,45300.0
2013-08-30 10:15:00,36.03,36.09,36.0,36.03,36600.0,23.3444,23.3832,23.3249,23.3444,36600.0
2013-08-30 10:20:00,36.03,36.05,35.97,36.01,31700.0,23.3444,23.3573,23.3055,23.3314,31700.0
2013-08-30 10:25:00,36.01,36.01,35.93,35.94,14300.0,23.3314,23.3314,23.2796,23.2861,14300.0
2013-08-30 10:30:00,35.95,36.01,35.9,35.98,51100.0,23.2925,23.3314,23.2601,23.312,51100.0
2013-08-30 10:35:00,35.98,36.0,35.9,35.95,55800.0,23.312,23.3249,23.2601,23.2925,55800.0
2013-08-30 10:40:00,35.94,35.95,35.8,35.81,35700.0,23.2861,23.2925,23.1954,23.2018,35700.0
2013-08-30 10:45:00,35.81,35.88,35.75,35.86,43100.0,23.2018,23.2472,23.163,23.2342,43100.0
2013-08-30 10:50:00,35.86,35.88,35.83,35.87,58500.0,23.2342,23.2472,23.2148,23.2407,58500.0
2013-08-30 10:55:00,35.87,35.93,35.87,35.9,17100.0,23.2407,23.2796,23.2407,23.2601,17100.0
2013-08-30 11:00:00,35.89,35.94,35.87,35.92,24900.0,23.2537,23.2861,23.2407,23.2731,24900.0
2013-08-30 11:05:00,35.92,35.97,35.88,35.97,65600.0,23.2731,23.3055,23.2472,23.3055,65600.0
2013-08-30 11:10:00,35.97,36.0,35.95,35.99,80000.0,23.3055,23.3249,23.2925,23.3185,80000.0
2013-08-30 11:15:00,35.98,35.99,35.9,35.93,20100.0,23.312,23.3185,23.2601,23.2796,20100.0
2013-08-30 11:20:00,35.91,35.93,35.86,35.86,11700.0,23.2666,23.2796,23.2342,23.2342,11700.0
2013-08-30 11:25:00,35.86,35.9,35.81,35.84,118300.0,23.2342,23.2601,23.2018,23.2213,118300.0
2013-08-30 11:30:00,35.83,35.91,35.83,35.87,62700.0,23.2148,23.2666,23.2148,23.2407,62700.0
2013-08-30 11:35:00,35.87,35.93,35.86,35.89,55800.0,23.2407,23.2796,23.2342,23.2537,55800.0
2013-08-30 11:40:00,35.88,35.89,35.77,35.8,16600.0,23.2472,23.2537,23.1759,23.1954,16600.0
2013-08-30 11:45:00,35.8,35.84,35.77,35.78,30100.0,23.1954,23.2213,23.1759,23.1824,30100.0
2013-08-30 11:50:00,35.78,35.78,35.67,35.67,30100.0,23.1824,23.1824,23.1111,23.1111,30100.0
2013-08-30 11:55:00,35.67,35.68,35.61,35.66,31800.0,23.1111,23.1176,23.0722,23.1046,31800.0
2013-08-30 12:00:00,35.65,35.7,35.62,35.7,18400.0,23.0982,23.1306,23.0787,23.1306,18400.0
2013-08-30 12:05:00,35.7,35.73,35.66,35.68,17700.0,23.1306,23.15,23.1046,23.1176,17700.0
2013-08-30 12:10:00,35.67,35.7,35.63,35.65,20200.0,23.1111,23.1306,23.0852,23.0982,20200.0
2013-08-30 12:15:00,35.65,35.68,35.64,35.64,17400.0,23.0982,23.1176,23.0917,23.0917,17400.0
2013-08-30 12:20:00,35.63,35.64,35.58,35.58,17500.0,23.0852,23.0917,23.0528,23.0528,17500.0
2013-08-30 12:25:00,35.59,35.59,35.55,35.58,19500.0,23.0593,23.0593,23.0334,23.0528,19500.0
2013-08-30 12:30:00,35.59,35.59,35.54,35.55,16600.0,23.0593,23.0593,23.0269,23.0334,16600.0
2013-08-30 12:35:00,35.56,35.61,35.55,35.6,15300.0,23.0399,23.0722,23.0334,23.0658,15300.0
2013-08-30 12:40:00,35.61,35.63,35.59,35.62,14000.0,23.0722,23.0852,23.0593,23.0787,14000.0
2013-08-30 12:45:00,35.62,35.65,35.61,35.63,40100.0,23.0787,23.0982,23.0722,23.0852,40100.0
2013-08-30 12:50:00,35.62,35.64,35.57,35.59,11400.0,23.0787,23.0917,23.0463,23.0593,11400.0
2013-08-30 12:55:00,35.6,35.62,35.57,35.61,16700.0,23.0658,23.0787,23.0463,23.0722,16700.0
2013-08-30 13:00:00,35.6,35.62,35.51,35.53,41300.0,23.0658,23.0787,23.0075,23.0204,41300.0
2013-08-30 13:05:00,35.53,35.56,35.49,35.49,21800.0,23.0204,23.0399,22.9945,22.9945,21800.0
2013-08-30 13:10:00,35.49,35.62,35.49,35.59,22500.0,22.9945,23.0787,22.9945,23.0593,22500.0
2013-08-30 13:15:00,35.58,35.69,35.57,35.66,32200.0,23.0528,23.1241,23.0463,23.1046,32200.0
2013-08-30 13:20:00,35.65,35.67,35.61,35.62,40400.0,23.0982,23.1111,23.0722,23.0787,40400.0
2013-08-30 13:25:00,35.63,35.68,35.6,35.66,25000.0,23.0852,23.1176,23.0658,23.1046,25000.0
2013-08-30 13:30:00,35.65,35.66,35.6,35.6,23200.0,23.0982,23.1046,23.0658,23.0658,23200.0
2013-08-30 13:35:00,35.6,35.62,35.58,35.58,13100.0,23.0658,23.0787,23.0528,23.0528,13100.0
2013-08-30 13:40:00,35.58,35.62,35.57,35.59,14600.0,23.0528,23.0787,23.0463,23.0593,14600.0
2013-08-30 13:45:00,35.59,35.64,35.57,35.57,21000.0,23.0593,23.0917,23.0463,23.0463,21000.0
2013-08-30 13:50:00,35.57,35.63,35.57,35.59,58900.0,23.0463,23.0852,23.0463,23.0593,58900.0
2013-08-30 13:55:00,35.59,35.6,35.56,35.57,20400.0,23.0593,23.0658,23.0399,23.0463,20400.0
2013-08-30 14:00:00,35.57,35.6,35.56,35.58,26300.0,23.0463,23.0658,23.0399,23.0528,26300.0
2013-08-30 14:05:00,35.59,35.59,35.53,35.55,25700.0,23.0593,23.0593,23.0204,23.0334,25700.0
2013-08-30 14:10:00,35.54,35.55,35.51,35.52,18300.0,23.0269,23.0334,23.0075,23.0139,18300.0
2013-08-30 14:15:00,35.53,35.56,35.52,35.54,23100.0,23.0204,23.0399,23.0139,23.0269,23100.0
2013-08-30 14:20:00,35.53,35.58,35.52,35.53,20100.0,23.0204,23.0528,23.0139,23.0204,20100.0
2013-08-30 14:25:00,35.52,35.54,35.5,35.51,22400.0,23.0139,23.0269,23.001,23.0075,22400.0
2013-08-30 14:30:00,35.51,35.59,35.51,35.57,29500.0,23.0075,23.0593,23.0075,23.0463,29500.0
2013-08-30 14:35:00,35.58,35.6,35.57,35.59,19900.0,23.0528,23.0658,23.0463,23.0593,19900.0
2013-08-30 14:40:00,35.59,35.61,35.58,35.59,29700.0,23.0593,23.0722,23.0528,23.0593,29700.0
2013-08-30 14:45:00,35.6,35.61,35.53,35.57,27900.0,23.0658,23.0722,23.0204,23.0463,27900.0
2013-08-30 14:50:00,35.57,35.62,35.55,35.58,26400.0,23.0463,23.0787,23.0334,23.0528,26400.0
2013-08-30 14:55:00,35.59,35.59,35.55,35.55,78600.0,23.0593,23.0593,23.0334,23.0334,78600.0
2013-08-30 15:00:00,35.56,35.58,35.53,35.58,33100.0,23.0399,23.0528,23.0204,23.0528,33100.0
2013-08-30 15:05:00,35.57,35.58,35.52,35.54,55200.0,23.0463,23.0528,23.0139,23.0269,55200.0
2013-08-30 15:10:00,35.53,35.58,35.52,35.57,44200.0,23.0204,23.0528,23.0139,23.0463,44200.0
2013-08-30 15:15:00,35.57,35.6,35.54,35.56,51000.0,23.0463,23.0658,23.0269,23.0399,51000.0
2013-08-30 15:20:00,35.56,35.57,35.53,35.55,41700.0,23.0399,23.0463,23.0204,23.0334,41700.0
2013-08-30 15:25:00,35.55,35.56,35.52,35.54,57500.0,23.0334,23.0399,23.0139,23.0269,57500.0
2013-08-30 15:30:00,35.53,35.55,35.51,35.54,45100.0,23.0204,23.0334,23.0075,23.0269,45100.0
2013-08-30 15:35:00,35.53,35.55,35.51,35.51,37900.0,23.0204,23.0334,23.0075,23.0075,37900.0
2013-08-30 15:40:00,35.52,35.52,35.45,35.46,108500.0,23.0139,23.0139,22.9686,22.9751,108500.0
2013-08-30 15:45:00,35.45,35.45,35.4,35.41,140300.0,22.9686,22.9686,22.9362,22.9427,140300.0
2013-08-30 15:50:00,35.41,35.47,35.41,35.41,154100.0,22.9427,22.9815,22.9427,22.9427,154100.0
2013-08-30 15:55:00,35.41,35.57,35.41,35.53,206000.0,22.9427,23.0463,22.9427,23.0204,206000.0
2013-09-03 09:30:00,36.38,36.8,36.12,36.68,495900.0,23.5711,23.8433,23.4027,23.7655,495900.0
2013-09-03 09:35:00,36.69,36.83,36.57,36.63,156500.0,23.772,23.8627,23.6942,23.7331,156500.0
2013-09-03 09:40:00,36.64,36.7,36.49,36.53,135200.0,23.7396,23.7785,23.6424,23.6683,135200.0
2013-09-03 09:45:00,36.54,36.74,36.52,36.66,105200.0,23.6748,23.8044,23.6618,23.7526,105200.0
2013-09-03 09:50:00,36.68,36.7,36.54,36.55,108400.0,23.7655,23.7785,23.6748,23.6813,108400.0
2013-09-03 09:55:00,36.55,36.73,36.54,36.62,93300.0,23.6813,23.7979,23.6748,23.7266,93300.0
2013-09-03 10:00:00,36.58,36.65,36.5,36.52,69600.0,23.7007,23.7461,23.6489,23.6618,69600.0
2013-09-03 10:05:00,36.53,36.6,36.5,36.58,51100.0,23.6683,23.7137,23.6489,23.7007,51100.0
2013-09-03 10:10:00,36.57,36.66,36.47,36.48,76400.0,23.6942,23.7526,23.6295,23.6359,76400.0
2013-09-03 10:15:00,36.5,36.52,36.38,36.4,46200.0,23.6489,23.6618,23.5711,23.5841,46200.0
2013-09-03 10:20:00,36.39,36.4,36.28,36.33,78100.0,23.5776,23.5841,23.5064,23.5387,78100.0
2013-09-03 10:25:00,36.33,36.39,36.31,36.37,63400.0,23.5387,23.5776,23.5258,23.5647,63400.0
2013-09-03 10:30:00,36.38,36.39,36.27,36.33,75500.0,23.5711,23.5776,23.4999,23.5387,75500.0
2013-09-03 10:35:00,36.33,36.43,36.32,36.42,80500.0,23.5387,23.6035,23.5323,23.5971,80500.0
2013-09-03 10:40:00,36.42,36.43,36.3,36.33,43700.0,23.5971,23.6035,23.5193,23.5387,43700.0
2013-09-03 10:45:00,36.33,36.34,36.2,36.22,89400.0,23.5387,23.5452,23.4545,23.4675,89400.0
2013-09-03 10:50:00,36.21,36.22,36.11,36.13,74700.0,23.461,23.4675,23.3962,23.4092,74700.0
2013-09-03 10:55:00,36.14,36.17,36.06,36.16,78100.0,23.4156,23.4351,23.3638,23.4286,78100.0
2013-09-03 11:00:00,36.14,36.3,36.13,36.29,195600.0,23.4156,23.5193,23.4092,23.5128,195600.0
2013-09-03 11:05:00,36.3,36.33,36.26,36.33,41600.0,23.5193,23.5387,23.4934,23.5387,41600.0
2013-09-03 11:10:00,36.34,36.34,36.3,36.32,30400.0,23.5452,23.5452,23.5193,23.5323,30400.0
2013-09-03 11:15:00,36.32,36.33,36.22,36.29,63300.0,23.5323,23.5387,23.4675,23.5128,63300.0
2013-09-03 11:20:00,36.28,36.3,36.13,36.2,86300.0,23.5064,23.5193,23.4092,23.4545,86300.0
2013-09-03 11:25:00,36.2,36.2,36.18,36.19,67400.0,23.4545,23.4545,23.4416,23.448,67400.0
2013-09-03 11:30:00,36.19,36.2,36.18,36.2,74300.0,23.448,23.4545,23.4416,23.4545,74300.0
2013-09-03 11:35:00,36.2,36.2,36.15,36.2,40800.0,23.4545,23.4545,23.4221,23.4545,40800.0
2013-09-03 11:40:00,36.2,36.25,36.19,36.24,57000.0,23.4545,23.4869,23.448,23.4804,57000.0
2013-09-03 11:45:00,36.23,36.23,36.12,36.17,51900.0,23.474,23.474,23.4027,23.4351,51900.0
2013-09-03 11:50:00,36.17,36.17,36.13,36.15,45100.0,23.4351,23.4351,23.4092,23.4221,45100.0
2013-09-03 11:55:00,36.15,36.22,36.15,36.22,33100.0,23.4221,23.4675,23.4221,23.4675,33100.0
2013-09-03 12:00:00,36.22,36.27,36.19,36.24,22400.0,23.4675,23.4999,23.448,23.4804,22400.0
2013-09-03 12:05:00,36.24,36.28,36.22,36.25,39900.0,23.4804,23.5064,23.4675,23.4869,39900.0
2013-09-03 12:10:00,36.25,36.29,36.24,36.27,31700.0,23.4869,23.5128,23.4804,23.4999,31700.0
2013-09-03 12:15:00,36.27,36.33,36.27,36.3,108400.0,23.4999,23.5387,23.4999,23.5193,108400.0
2013-09-03 12:20:00,36.29,36.3,36.28,36.3,67800.0,23.5128,23.5193,23.5064,23.5193,67800.0
2013-09-03 12:25:00,36.3,36.41,36.29,36.38,145600.0,23.5193,23.5906,23.5128,23.5711,145600.0
2013-09-03 12:30:00,36.38,36.5,36.38,36.5,74700.0,23.5711,23.6489,23.5711,23.6489,74700.0
2013-09-03 12:35:00,36.49,36.5,36.44,36.49,96200.0,23.6424,23.6489,23.61,23.6424,96200.0
2013-09-03 12:40:00,36.48,36.48,36.32,36.33,35900.0,23.6359,23.6359,23.5323,23.5387,35900.0
2013-09-03 12:45:00,36.32,36.33,36.25,36.31,35600.0,23.5323,23.5387,23.4869,23.5258,35600.0
2013-09-03 12:50:00,36.3,36.34,36.27,36.29,24100.0,23.5193,23.5452,23.4999,23.5128,24100.0
2013-09-03 12:55:00,36.27,36.28,36.24,36.28,62700.0,23.4999,23.5064,23.4804,23.5064,62700.0
2013-09-03 13:00:00,36.27,36.27,36.17,36.17,18700.0,23.4999,23.4999,23.4351,23.4351,18700.0
2013-09-03 13:05:00,36.18,36.2,36.16,36.2,37200.0,23.4416,23.4545,23.4286,23.4545,37200.0
2013-09-03 13:10:00,36.2,36.25,36.19,36.24,42700.0,23.4545,23.4869,23.448,23.4804,42700.0
2013-09-03 13:15:00,36.24,36.25,36.2,36.2,29000.0,23.4804,23.4869,23.4545,23.4545,29000.0
2013-09-03 13:20:00,36.2,36.23,36.17,36.22,19100.0,23.4545,23.474,23.4351,23.4675,19100.0
2013-09-03 13:25:00,36.23,36.25,36.22,36.25,21100.0,23.474,23.4869,23.4675,23.4869,21100.0
2013-09-03 13:30:00,36.24,36.26,36.2,36.26,43500.0,23.4804,23.4934,23.4545,23.4934,43500.0
2013-09-03 13:35:00,36.26,36.3,36.26,36.29,30500.0,23.4934,23.5193,23.4934,23.5128,30500.0
2013-09-03 13:40:00,36.3,36.31,36.25,36.26,53700.0,23.5193,23.5258,23.4869,23.4934,53700.0
2013-09-03 13:45:00,36.25,36.27,36.24,36.26,43300.0,23.4869,23.4999,23.4804,23.4934,43300.0
2013-09-03 13:50:00,36.26,36.29,36.25,36.25,39800.0,23.4934,23.5128,23.4869,23.4869,39800.0
2013-09-03 13:55:00,36.26,36.29,36.25,36.27,61200.0,23.4934,23.5128,23.4869,23.4999,61200.0
2013-09-03 14:00:00,36.28,36.29,36.25,36.26,29600.0,23.5064,23.5128,23.4869,23.4934,29600.0
2013-09-03 14:05:00,36.26,36.27,36.19,36.2,79800.0,23.4934,23.4999,23.448,23.4545,79800.0
2013-09-03 14:10:00,36.2,36.23,36.2,36.2,21600.0,23.4545,23.474,23.4545,23.4545,21600.0
2013-09-03 14:15:00,36.21,36.27,36.2,36.27,38400.0,23.461,23.4999,23.4545,23.4999,38400.0
2013-09-03 14:20:00,36.28,36.29,36.24,36.29,66200.0,23.5064,23.5128,23.4804,23.5128,66200.0
2013-09-03 14:25:00,36.29,36.3,36.26,36.29,30900.0,23.5128,23.5193,23.4934,23.5128,30900.0
2013-09-03 14:30:00,36.3,36.3,36.27,36.27,43200.0,23.5193,23.5193,23.4999,23.4999,43200.0
2013-09-03 14:35:00,36.27,36.3,36.24,36.28,52100.0,23.4999,23.5193,23.4804,23.5064,52100.0
2013-09-03 14:40:00,36.28,36.28,36.21,36.21,62400.0,23.5064,23.5064,23.461,23.461,62400.0
2013-09-03 14:45:00,36.21,36.21,36.07,36.11,102100.0,23.461,23.461,23.3703,23.3962,102100.0
2013-09-03 14:50:00,36.11,36.19,36.06,36.17,37100.0,23.3962,23.448,23.3638,23.4351,37100.0
2013-09-03 14:55:00,36.18,36.24,36.16,36.21,45100.0,23.4416,23.4804,23.4286,23.461,45100.0
2013-09-03 15:00:00,36.22,36.25,36.2,36.24,23200.0,23.4675,23.4869,23.4545,23.4804,23200.0
2013-09-03 15:05:00,36.25,36.3,36.23,36.26,42700.0,23.4869,23.5193,23.474,23.4934,42700.0
2013-09-03 15:10:00,36.26,36.26,36.21,36.21,34800.0,23.4934,23.4934,23.461,23.461,34800.0
2013-09-03 15:15:00,36.21,36.24,36.21,36.22,45000.0,23.461,23.4804,23.461,23.4675,45000.0
2013-09-03 15:20:00,36.21,36.23,36.2,36.2,45800.0,23.461,23.474,23.4545,23.4545,45800.0
2013-09-03 15:25:00,36.2,36.21,36.16,36.17,56300.0,23.4545,23.461,23.4286,23.4351,56300.0
2013-09-03 15:30:00,36.18,36.22,36.18,36.21,76600.0,23.4416,23.4675,23.4416,23.461,76600.0
2013-09-03 15:35:00,36.21,36.27,36.19,36.27,75300.0,23.461,23.4999,23.448,23.4999,75300.0
2013-09-03 15:40:00,36.27,36.34,36.27,36.34,157200.0,23.4999,23.5452,23.4999,23.5452,157200.0
2013-09-03 15:45:00,36.33,36.33,36.29,36.32,188100.0,23.5387,23.5387,23.5128,23.5323,188100.0
2013-09-03 15:50:00,36.31,36.34,36.31,36.34,141200.0,23.5258,23.5452,23.5258,23.5452,141200.0
2013-09-03 15:55:00,36.34,36.36,36.3,36.31,330400.0,23.5452,23.5582,23.5193,23.5258,330400.0
2013-09-04 09:30:00,36.22,36.28,36.18,36.24,125900.0,23.4675,23.5064,23.4416,23.4804,125900.0
2013-09-04 09:35:00,36.24,36.3,36.15,36.29,88600.0,23.4804,23.5193,23.4221,23.5128,88600.0
2013-09-04 09:40:00,36.31,36.43,36.26,36.4,33300.0,23.5258,23.6035,23.4934,23.5841,33300.0
2013-09-04 09:45:00,36.4,36.6,36.38,36.56,85700.0,23.5841,23.7137,23.5711,23.6878,85700.0
2013-09-04 09:50:00,36.57,36.68,36.56,36.64,87200.0,23.6942,23.7655,23.6878,23.7396,87200.0
2013-09-04 09:55:00,36.64,36.65,36.6,36.61,42700.0,23.7396,23.7461,23.7137,23.7202,42700.0
2013-09-04 10:00:00,36.6,36.69,36.6,36.68,42200.0,23.7137,23.772,23.7137,23.7655,42200.0
2013-09-04 10:05:00,36.68,36.81,36.66,36.8,133700.0,23.7655,23.8497,23.7526,23.8433,133700.0
2013-09-04 10:10:00,36.8,36.83,36.74,36.76,131400.0,23.8433,23.8627,23.8044,23.8173,131400.0
2013-09-04 10:15:00,36.76,36.77,36.7,36.7,84000.0,23.8173,23.8238,23.7785,23.7785,84000.0
2013-09-04 10:20:00,36.7,36.74,36.63,36.65,60700.0,23.7785,23.8044,23.7331,23.7461,60700.0
2013-09-04 10:25:00,36.64,36.65,36.58,36.59,73800.0,23.7396,23.7461,23.7007,23.7072,73800.0
2013-09-04 10:30:00,36.59,36.6,36.49,36.53,58700.0,23.7072,23.7137,23.6424,23.6683,58700.0
2013-09-04 10:35:00,36.53,36.58,36.5,36.55,30200.0,23.6683,23.7007,23.6489,23.6813,30200.0
2013-09-04 10:40:00,36.55,36.56,36.49,36.51,40200.0,23.6813,23.6878,23.6424,23.6554,40200.0
2013-09-04 10:45:00,36.52,36.52,36.48,36.51,60200.0,23.6618,23.6618,23.6359,23.6554,60200.0
2013-09-04 10:50:00,36.51,36.56,36.49,36.54,38100.0,23.6554,23.6878,23.6424,23.6748,38100.0
2013-09-04 10:55:00,36.55,36.59,36.49,36.58,50200.0,23.6813,23.7072,23.6424,23.7007,50200.0
2013-09-04 11:00:00,36.58,36.63,36.55,36.59,43500.0,23.7007,23.7331,23.6813,23.7072,43500.0
2013-09-04 11:05:00,36.59,36.61,36.55,36.55,33000.0,23.7072,23.7202,23.6813,23.6813,33000.0
2013-09-04 11:10:00,36.55,36.57,36.5,36.54,33400.0,23.6813,23.6942,23.6489,23.6748,33400.0
2013-09-04 11:15:00,36.54,36.57,36.52,36.55,31200.0,23.6748,23.6942,23.6618,23.6813,31200.0
2013-09-04 11:20:00,36.55,36.57,36.52,36.53,44800.0,23.6813,23.6942,23.6618,23.6683,44800.0
2013-09-04 11:25:00,36.53,36.55,36.46,36.47,34300.0,23.6683,23.6813,23.623,23.6295,34300.0
2013-09-04 11:30:00,36.47,36.54,36.47,36.49,56500.0,23.6295,23.6748,23.6295,23.6424,56500.0
2013-09-04 11:35:00,36.48,36.48,36.4,36.4,33800.0,23.6359,23.6359,23.5841,23.5841,33800.0
2013-09-04 11:40:00,36.41,36.5,36.41,36.5,45000.0,23.5906,23.6489,23.5906,23.6489,45000.0
2013-09-04 11:45:00,36.49,36.54,36.45,36.45,19900.0,23.6424,23.6748,23.6165,23.6165,19900.0
2013-09-04 11:50:00,36.45,36.54,36.44,36.52,35700.0,23.6165,23.6748,23.61,23.6618,35700.0
2013-09-04 11:55:00,36.53,36.53,36.48,36.51,26100.0,23.6683,23.6683,23.6359,23.6554,26100.0
2013-09-04 12:00:00,36.52,36.57,36.52,36.52,35100.0,23.6618,23.6942,23.6618,23.6618,35100.0
2013-09-04 12:05:00,36.53,36.59,36.52,36.56,31800.0,23.6683,23.7072,23.6618,23.6878,31800.0
2013-09-04 12:10:00,36.56,36.58,36.55,36.56,31900.0,23.6878,23.7007,23.6813,23.6878,31900.0
2013-09-04 12:15:00,36.55,36.6,36.55,36.59,20100.0,23.6813,23.7137,23.6813,23.7072,20100.0
2013-09-04 12:20:00,36.58,36.59,36.55,36.58,25000.0,23.7007,23.7072,23.6813,23.7007,25000.0
2013-09-04 12:25:00,36.59,36.6,36.58,36.6,35600.0,23.7072,23.7137,23.7007,23.7137,35600.0
2013-09-04 12:30:00,36.6,36.65,36.6,36.64,35900.0,23.7137,23.7461,23.7137,23.7396,35900.0
2013-09-04 12:35:00,36.64,36.66,36.64,36.65,48400.0,23.7396,23.7526,23.7396,23.7461,48400.0
2013-09-04 12:40:00,36.65,36.65,36.56,36.57,27300.0,23.7461,23.7461,23.6878,23.6942,27300.0
2013-09-04 12:45:00,36.57,36.58,36.55,36.57,23800.0,23.6942,23.7007,23.6813,23.6942,23800.0
2013-09-04 12:50:00,36.57,36.57,36.55,36.57,19100.0,23.6942,23.6942,23.6813,23.6942,19100.0
2013-09-04 12:55:00,36.57,36.59,36.57,36.59,20800.0,23.6942,23.7072,23.6942,23.7072,20800.0
2013-09-04 13:00:00,36.59,36.64,36.58,36.64,16400.0,23.7072,23.7396,23.7007,23.7396,16400.0
2013-09-04 13:05:00,36.64,36.66,36.64,36.65,48600.0,23.7396,23.7526,23.7396,23.7461,48600.0
2013-09-04 13:10:00,36.65,36.7,36.64,36.7,82400.0,23.7461,23.7785,23.7396,23.7785,82400.0
2013-09-04 13:15:00,36.7,36.73,36.7,36.72,76000.0,23.7785,23.7979,23.7785,23.7914,76000.0
2013-09-04 13:20:00,36.73,36.76,36.7,36.7,31700.0,23.7979,23.8173,23.7785,23.7785,31700.0
2013-09-04 13:25:00,36.71,36.71,36.68,36.69,23200.0,23.785,23.785,23.7655,23.772,23200.0
2013-09-04 13:30:00,36.69,36.74,36.67,36.73,61900.0,23.772,23.8044,23.759,23.7979,61900.0
2013-09-04 13:35:00,36.73,36.74,36.67,36.68,44700.0,23.7979,23.8044,23.759,23.7655,44700.0
2013-09-04 13:40:00,36.69,36.71,36.68,36.69,36000.0,23.772,23.785,23.7655,23.772,36000.0
2013-09-04 13:45:00,36.7,36.7,36.62,36.66,32900.0,23.7785,23.7785,23.7266,23.7526,32900.0
2013-09-04 13:50:00,36.66,36.73,36.64,36.73,113300.0,23.7526,23.7979,23.7396,23.7979,113300.0
2013-09-04 13:55:00,36.73,36.82,36.73,36.81,66100.0,23.7979,23.8562,23.7979,23.8497,66100.0
2013-09-04 14:00:00,36.81,36.88,36.79,36.87,106800.0,23.8497,23.8951,23.8368,23.8886,106800.0
2013-09-04 14:05:00,36.86,36.92,36.81,36.84,151300.0,23.8821,23.921,23.8497,23.8692,151300.0
2013-09-04 14:10:00,36.84,36.85,36.82,36.83,39100.0,23.8692,23.8757,23.8562,23.8627,39100.0
2013-09-04 14:15:00,36.82,36.85,36.78,36.85,65100.0,23.8562,23.8757,23.8303,23.8757,65100.0
2013-09-04 14:20:00,36.85,36.89,36.84,36.85,58500.0,23.8757,23.9016,23.8692,23.8757,58500.0
2013-09-04 14:25:00,36.85,36.88,36.84,36.88,66100.0,23.8757,23.8951,23.8692,23.8951,66100.0
2013-09-04 14:30:00,36.87,36.9,36.84,36.87,100500.0,23.8886,23.9081,23.8692,23.8886,100500.0
2013-09-04 14:35:00,36.87,36.92,36.87,36.9,53600.0,23.8886,23.921,23.8886,23.9081,53600.0
2013-09-04 14:40:00,36.91,36.94,36.9,36.92,52100.0,23.9145,23.934,23.9081,23.921,52100.0
2013-09-04 14:45:00,36.92,36.93,36.88,36.91,48200.0,23.921,23.9275,23.8951,23.9145,48200.0
2013-09-04 14:50:00,36.91,36.93,36.88,36.92,44400.0,23.9145,23.9275,23.8951,23.921,44400.0
2013-09-04 14:55:00,36.93,36.93,36.89,36.89,47600.0,23.9275,23.9275,23.9016,23.9016,47600.0
2013-09-04 15:00:00,36.9,36.92,36.86,36.91,155300.0,23.9081,23.921,23.8821,23.9145,155300.0
2013-09-04 15:05:00,36.91,36.93,36.89,36.93,71700.0,23.9145,23.9275,23.9016,23.9275,71700.0
2013-09-04 15:10:00,36.93,36.94,36.91,36.93,62200.0,23.9275,23.934,23.9145,23.9275,62200.0
2013-09-04 15:15:00,36.93,36.94,36.91,36.93,56000.0,23.9275,23.934,23.9145,23.9275,56000.0
2013-09-04 15:20:00,36.92,36.93,36.8,36.82,95800.0,23.921,23.9275,23.8433,23.8562,95800.0
2013-09-04 15:25:00,36.82,36.87,36.82,36.84,90800.0,23.8562,23.8886,23.8562,23.8692,90800.0
2013-09-04 15:30:00,36.84,36.86,36.79,36.8,140400.0,23.8692,23.8821,23.8368,23.8433,140400.0
2013-09-04 15:35:00,36.8,36.81,36.79,36.81,119000.0,23.8433,23.8497,23.8368,23.8497,119000.0
2013-09-04 15:40:00,36.8,36.87,36.8,36.87,154300.0,23.8433,23.8886,23.8433,23.8886,154300.0
2013-09-04 15:45:00,36.87,36.89,36.86,36.89,126200.0,23.8886,23.9016,23.8821,23.9016,126200.0
2013-09-04 15:50:00,36.89,36.89,36.86,36.86,118200.0,23.9016,23.9016,23.8821,23.8821,118200.0
2013-09-04 15:55:00,36.87,36.87,36.81,36.87,292200.0,23.8886,23.8886,23.8497,23.8886,292200.0
2013-09-05 09:30:00,36.89,36.9,36.71,36.88,125500.0,23.9016,23.9081,23.785,23.8951,125500.0
2013-09-05 09:35:00,36.88,36.88,36.71,36.84,204100.0,23.8951,23.8951,23.785,23.8692,204100.0
2013-09-05 09:40:00,36.85,36.95,36.77,36.95,113400.0,23.8757,23.9405,23.8238,23.9405,113400.0
2013-09-05 09:45:00,36.95,36.99,36.87,36.89,72900.0,23.9405,23.9664,23.8886,23.9016,72900.0
2013-09-05 09:50:00,36.9,36.99,36.88,36.97,63800.0,23.9081,23.9664,23.8951,23.9534,63800.0
2013-09-05 09:55:00,36.97,37.04,36.89,36.89,150300.0,23.9534,23.9988,23.9016,23.9016,150300.0
2013-09-05 10:00:00,36.89,36.95,36.79,36.79,81900.0,23.9016,23.9405,23.8368,23.8368,81900.0
2013-09-05 10:05:00,36.8,36.81,36.7,36.73,96300.0,23.8433,23.8497,23.7785,23.7979,96300.0
2013-09-05 10:10:00,36.72,36.73,36.55,36.55,102600.0,23.7914,23.7979,23.6813,23.6813,102600.0
2013-09-05 10:15:00,36.56,36.65,36.56,36.63,109500.0,23.6878,23.7461,23.6878,23.7331,109500.0
2013-09-05 10:20:00,36.64,36.67,36.62,36.66,134100.0,23.7396,23.759,23.7266,23.7526,134100.0
2013-09-05 10:25:00,36.64,36.75,36.64,36.74,59300.0,23.7396,23.8109,23.7396,23.8044,59300.0
2013-09-05 10:30:00,36.73,36.74,36.7,36.73,139300.0,23.7979,23.8044,23.7785,23.7979,139300.0
2013-09-05 10:35:00,36.73,36.77,36.72,36.75,57300.0,23.7979,23.8238,23.7914,23.8109,57300.0
2013-09-05 10:40:00,36.75,36.8,36.74,36.75,46500.0,23.8109,23.8433,23.8044,23.8109,46500.0
2013-09-05 10:45:00,36.76,36.8,36.72,36.76,48000.0,23.8173,23.8433,23.7914,23.8173,48000.0
2013-09-05 10:50:00,36.76,36.87,36.75,36.86,40000.0,23.8173,23.8886,23.8109,23.8821,40000.0
2013-09-05 10:55:00,36.86,36.93,36.86,36.92,90800.0,23.8821,23.9275,23.8821,23.921,90800.0
2013-09-05 11:00:00,36.92,36.96,36.9,36.95,115200.0,23.921,23.9469,23.9081,23.9405,115200.0
2013-09-05 11:05:00,36.95,37.04,36.95,37.03,82000.0,23.9405,23.9988,23.9405,23.9923,82000.0
2013-09-05 11:10:00,37.03,37.05,36.97,37.01,57400.0,23.9923,24.0052,23.9534,23.9793,57400.0
2013-09-05 11:15:00,37.0,37.09,37.0,37.08,51500.0,23.9728,24.0312,23.9728,24.0247,51500.0
2013-09-05 11:20:00,37.08,37.11,37.0,37.07,100100.0,24.0247,24.0441,23.9728,24.0182,100100.0
2013-09-05 11:25:00,37.07,37.17,37.07,37.13,98900.0,24.0182,24.083,24.0182,24.0571,98900.0
2013-09-05 11:30:00,37.14,37.19,37.13,37.18,28700.0,24.0636,24.096,24.0571,24.0895,28700.0
2013-09-05 11:35:00,37.18,37.2,37.14,37.19,90100.0,24.0895,24.1024,24.0636,24.096,90100.0
2013-09-05 11:40:00,37.19,37.24,37.18,37.22,204700.0,24.096,24.1283,24.0895,24.1154,204700.0
2013-09-05 11:45:00,37.22,37.25,37.22,37.25,65200.0,24.1154,24.1348,24.1154,24.1348,65200.0
2013-09-05 11:50:00,37.24,37.28,37.21,37.25,316700.0,24.1283,24.1543,24.1089,24.1348,316700.0
2013-09-05 11:55:00,37.24,37.25,37.12,37.13,76200.0,24.1283,24.1348,24.0506,24.0571,76200.0
2013-09-05 12:00:00,37.12,37.13,37.08,37.11,82300.0,24.0506,24.0571,24.0247,24.0441,82300.0
2013-09-05 12:05:00,37.11,37.13,37.08,37.11,48900.0,24.0441,24.0571,24.0247,24.0441,48900.0
2013-09-05 12:10:00,37.1,37.14,37.09,37.09,52800.0,24.0376,24.0636,24.0312,24.0312,52800.0
2013-09-05 12:15:00,37.09,37.09,36.87,36.88,85600.0,24.0312,24.0312,23.8886,23.8951,85600.0
2013-09-05 12:20:00,36.87,36.93,36.87,36.9,68200.0,23.8886,23.9275,23.8886,23.9081,68200.0
2013-09-05 12:25:00,36.89,36.91,36.87,36.89,41600.0,23.9016,23.9145,23.8886,23.9016,41600.0
2013-09-05 12:30:00,36.89,36.94,36.88,36.93,38800.0,23.9016,23.934,23.8951,23.9275,38800.0
2013-09-05 12:35:00,36.94,37.0,36.9,37.0,49400.0,23.934,23.9728,23.9081,23.9728,49400.0
2013-09-05 12:40:00,37.0,37.07,37.0,37.06,39900.0,23.9728,24.0182,23.9728,24.0117,39900.0
2013-09-05 12:45:00,37.05,37.11,37.05,37.09,64400.0,24.0052,24.0441,24.0052,24.0312,64400.0
2013-09-05 12:50:00,37.09,37.12,37.08,37.12,29700.0,24.0312,24.0506,24.0247,24.0506,29700.0
2013-09-05 12:55:00,37.11,37.12,37.03,37.04,42300.0,24.0441,24.0506,23.9923,23.9988,42300.0
2013-09-05 13:00:00,37.04,37.07,37.04,37.05,69800.0,23.9988,24.0182,23.9988,24.0052,69800.0
2013-09-05 13:05:00,37.04,37.05,36.91,36.91,28600.0,23.9988,24.0052,23.9145,23.9145,28600.0
2013-09-05 13:10:00,36.92,36.92,36.87,36.91,40500.0,23.921,23.921,23.8886,23.9145,40500.0
2013-09-05 13:15:00,36.92,36.99,36.89,36.99,98600.0,23.921,23.9664,23.9016,23.9664,98600.0
2013-09-05 13:20:00,36.99,37.08,36.98,37.08,43700.0,23.9664,24.0247,23.9599,24.0247,43700.0
2013-09-05 13:25:00,37.08,37.09,37.06,37.07,18200.0,24.0247,24.0312,24.0117,24.0182,18200.0
2013-09-05 13:30:00,37.06,37.09,37.03,37.07,59400.0,24.0117,24.0312,23.9923,24.0182,59400.0
2013-09-05 13:35:00,37.06,37.07,37.05,37.07,30700.0,24.0117,24.0182,24.0052,24.0182,30700.0
2013-09-05 13:40:00,37.06,37.12,37.05,37.11,52500.0,24.0117,24.0506,24.0052,24.0441,52500.0
2013-09-05 13:45:00,37.11,37.17,37.09,37.09,73100.0,24.0441,24.083,24.0312,24.0312,73100.0
2013-09-05 13:50:00,37.09,37.11,37.02,37.03,36400.0,24.0312,24.0441,23.9858,23.9923,36400.0
2013-09-05 13:55:00,37.04,37.07,37.02,37.07,30300.0,23.9988,24.0182,23.9858,24.0182,30300.0
2013-09-05 14:00:00,37.04,37.09,37.03,37.08,131600.0,23.9988,24.0312,23.9923,24.0247,131600.0
2013-09-05 14:05:00,37.08,37.1,37.06,37.1,52500.0,24.0247,24.0376,24.0117,24.0376,52500.0
2013-09-05 14:10:00,37.09,37.09,37.05,37.05,39700.0,24.0312,24.0312,24.0052,24.0052,39700.0
2013-09-05 14:15:00,37.05,37.07,37.04,37.06,133500.0,24.0052,24.0182,23.9988,24.0117,133500.0
2013-09-05 14:20:00,37.05,37.12,37.01,37.01,120000.0,24.0052,24.0506,23.9793,23.9793,120000.0
2013-09-05 14:25:00,37.01,37.07,37.0,37.05,77900.0,23.9793,24.0182,23.9728,24.0052,77900.0
2013-09-05 14:30:00,37.05,37.07,37.01,37.04,48300.0,24.0052,24.0182,23.9793,23.9988,48300.0
2013-09-05 14:35:00,37.04,37.07,37.02,37.02,98500.0,23.9988,24.0182,23.9858,23.9858,98500.0
2013-09-05 14:40:00,37.03,37.06,37.03,37.06,40400.0,23.9923,24.0117,23.9923,24.0117,40400.0
2013-09-05 14:45:00,37.06,37.08,37.0,37.04,40900.0,24.0117,24.0247,23.9728,23.9988,40900.0
2013-09-05 14:50:00,37.04,37.09,37.02,37.08,44500.0,23.9988,24.0312,23.9858,24.0247,44500.0
2013-09-05 14:55:00,37.07,37.08,37.0,37.02,45200.0,24.0182,24.0247,23.9728,23.9858,45200.0
2013-09-05 15:00:00,37.02,37.02,36.96,36.96,54400.0,23.9858,23.9858,23.9469,23.9469,54400.0
2013-09-05 15:05:00,36.95,36.95,36.81,36.82,47200.0,23.9405,23.9405,23.8497,23.8562,47200.0
2013-09-05 15:10:00,36.81,36.85,36.81,36.85,88800.0,23.8497,23.8757,23.8497,23.8757,88800.0
2013-09-05 15:15:00,36.84,36.87,36.82,36.87,84000.0,23.8692,23.8886,23.8562,23.8886,84000.0
2013-09-05 15:20:00,36.87,36.89,36.83,36.88,67300.0,23.8886,23.9016,23.8627,23.8951,67300.0
2013-09-05 15:25:00,36.88,36.89,36.84,36.86,80700.0,23.8951,23.9016,23.8692,23.8821,80700.0
2013-09-05 15:30:00,36.86,36.86,36.83,36.84,43500.0,23.8821,23.8821,23.8627,23.8692,43500.0
2013-09-05 15:35:00,36.83,36.84,36.8,36.84,70300.0,23.8627,23.8692,23.8433,23.8692,70300.0
2013-09-05 15:40:00,36.84,36.88,36.82,36.82,99900.0,23.8692,23.8951,23.8562,23.8562,99900.0
2013-09-05 15:45:00,36.82,36.84,36.8,36.83,111500.0,23.8562,23.8692,23.8433,23.8627,111500.0
2013-09-05 15:50:00,36.83,36.84,36.78,36.78,103000.0,23.8627,23.8692,23.8303,23.8303,103000.0
2013-09-05 15:55:00,36.79,36.79,36.75,36.76,241800.0,23.8368,23.8368,23.8109,23.8173,241800.0
2013-09-06 09:30:00,37.05,37.06,36.7,36.74,245400.0,24.0052,24.0117,23.7785,23.8044,245400.0
2013-09-06 09:35:00,36.74,36.76,36.5,36.57,199400.0,23.8044,23.8173,23.6489,23.6942,199400.0
2013-09-06 09:40:00,36.57,36.63,36.44,36.44,211600.0,23.6942,23.7331,23.61,23.61,211600.0
2013-09-06 09:45:00,36.44,36.48,36.36,36.48,210600.0,23.61,23.6359,23.5582,23.6359,210600.0
2013-09-06 09:50:00,36.47,36.53,36.43,36.46,216500.0,23.6295,23.6683,23.6035,23.623,216500.0
2013-09-06 09:55:00,36.47,36.48,36.36,36.43,285400.0,23.6295,23.6359,23.5582,23.6035,285400.0
2013-09-06 10:00:00,36.42,36.44,36.14,36.21,179600.0,23.5971,23.61,23.4156,23.461,179600.0
2013-09-06 10:05:00,36.21,36.33,36.21,36.28,145300.0,23.461,23.5387,23.461,23.5064,145300.0
2013-09-06 10:10:00,36.29,36.35,36.26,36.32,62400.0,23.5128,23.5517,23.4934,23.5323,62400.0
2013-09-06 10:15:00,36.32,36.39,36.26,36.34,151300.0,23.5323,23.5776,23.4934,23.5452,151300.0
2013-09-06 10:20:00,36.34,36.43,36.34,36.37,346000.0,23.5452,23.6035,23.5452,23.5647,346000.0
2013-09-06 10:25:00,36.37,36.45,36.36,36.42,44800.0,23.5647,23.6165,23.5582,23.5971,44800.0
2013-09-06 10:30:00,36.43,36.51,36.43,36.49,47300.0,23.6035,23.6554,23.6035,23.6424,47300.0
2013-09-06 10:35:00,36.49,36.55,36.48,36.54,59700.0,23.6424,23.6813,23.6359,23.6748,59700.0
2013-09-06 10:40:00,36.54,36.71,36.53,36.71,122500.0,23.6748,23.785,23.6683,23.785,122500.0
2013-09-06 10:45:00,36.7,36.79,36.66,36.66,121800.0,23.7785,23.8368,23.7526,23.7526,121800.0
2013-09-06 10:50:00,36.67,36.68,36.59,36.66,62800.0,23.759,23.7655,23.7072,23.7526,62800.0
2013-09-06 10:55:00,36.66,36.71,36.63,36.65,347500.0,23.7526,23.785,23.7331,23.7461,347500.0
2013-09-06 11:00:00,36.65,36.7,36.61,36.65,46100.0,23.7461,23.7785,23.7202,23.7461,46100.0
2013-09-06 11:05:00,36.66,36.69,36.63,36.67,43800.0,23.7526,23.772,23.7331,23.759,43800.0
2013-09-06 11:10:00,36.67,36.77,36.66,36.77,42300.0,23.759,23.8238,23.7526,23.8238,42300.0
2013-09-06 11:15:00,36.77,36.82,36.77,36.8,93600.0,23.8238,23.8562,23.8238,23.8433,93600.0
2013-09-06 11:20:00,36.8,36.83,36.79,36.8,65500.0,23.8433,23.8627,23.8368,23.8433,65500.0
2013-09-06 11:25:00,36.8,36.81,36.76,36.8,37400.0,23.8433,23.8497,23.8173,23.8433,37400.0
2013-09-06 11:30:00,36.8,36.85,36.75,36.83,56600.0,23.8433,23.8757,23.8109,23.8627,56600.0
2013-09-06 11:35:00,36.84,36.87,36.84,36.86,47800.0,23.8692,23.8886,23.8692,23.8821,47800.0
2013-09-06 11:40:00,36.86,36.88,36.84,36.85,38600.0,23.8821,23.8951,23.8692,23.8757,38600.0
2013-09-06 11:45:00,36.84,36.84,36.8,36.81,21400.0,23.8692,23.8692,23.8433,23.8497,21400.0
2013-09-06 11:50:00,36.8,36.83,36.8,36.8,22400.0,23.8433,23.8627,23.8433,23.8433,22400.0
2013-09-06 11:55:00,36.8,36.82,36.8,36.81,36800.0,23.8433,23.8562,23.8433,23.8497,36800.0
2013-09-06 12:00:00,36.82,36.82,36.8,36.81,87200.0,23.8562,23.8562,23.8433,23.8497,87200.0
2013-09-06 12:05:00,36.8,36.81,36.79,36.8,26900.0,23.8433,23.8497,23.8368,23.8433,26900.0
2013-09-06 12:10:00,36.8,36.84,36.8,36.8,18900.0,23.8433,23.8692,23.8433,23.8433,18900.0
2013-09-06 12:15:00,36.81,36.86,36.79,36.86,48700.0,23.8497,23.8821,23.8368,23.8821,48700.0
2013-09-06 12:20:00,36.86,36.86,36.78,36.78,15500.0,23.8821,23.8821,23.8303,23.8303,15500.0
2013-09-06 12:25:00,36.78,36.78,36.75,36.76,8900.0,23.8303,23.8303,23.8109,23.8173,8900.0
2013-09-06 12:30:00,36.75,36.77,36.74,36.76,21500.0,23.8109,23.8238,23.8044,23.8173,21500.0
2013-09-06 12:35:00,36.75,36.76,36.66,36.66,15100.0,23.8109,23.8173,23.7526,23.7526,15100.0
2013-09-06 12:40:00,36.66,36.69,36.62,36.69,18700.0,23.7526,23.772,23.7266,23.772,18700.0
2013-09-06 12:45:00,36.68,36.7,36.68,36.69,17300.0,23.7655,23.7785,23.7655,23.772,17300.0
2013-09-06 12:50:00,36.7,36.76,36.7,36.75,27300.0,23.7785,23.8173,23.7785,23.8109,27300.0
2013-09-06 12:55:00,36.75,36.79,36.74,36.75,16400.0,23.8109,23.8368,23.8044,23.8109,16400.0
2013-09-06 13:00:00,36.76,36.77,36.74,36.75,40100.0,23.8173,23.8238,23.8044,23.8109,40100.0
2013-09-06 13:05:00,36.76,36.76,36.74,36.74,15200.0,23.8173,23.8173,23.8044,23.8044,15200.0
2013-09-06 13:10:00,36.75,36.77,36.74,36.74,18700.0,23.8109,23.8238,23.8044,23.8044,18700.0
2013-09-06 13:15:00,36.74,36.79,36.72,36.78,34500.0,23.8044,23.8368,23.7914,23.8303,34500.0
2013-09-06 13:20:00,36.79,36.79,36.73,36.73,12600.0,23.8368,23.8368,23.7979,23.7979,12600.0
2013-09-06 13:25:00,36.73,36.76,36.7,36.72,23900.0,23.7979,23.8173,23.7785,23.7914,23900.0
2013-09-06 13:30:00,36.72,36.74,36.7,36.72,27700.0,23.7914,23.8044,23.7785,23.7914,27700.0
2013-09-06 13:35:00,36.72,36.74,36.7,36.73,20900.0,23.7914,23.8044,23.7785,23.7979,20900.0
2013-09-06 13:40:00,36.73,36.78,36.72,36.74,23200.0,23.7979,23.8303,23.7914,23.8044,23200.0
2013-09-06 13:45:00,36.74,36.79,36.7,36.77,27200.0,23.8044,23.8368,23.7785,23.8238,27200.0
2013-09-06 13:50:00,36.78,36.8,36.75,36.76,24000.0,23.8303,23.8433,23.8109,23.8173,24000.0
2013-09-06 13:55:00,36.75,36.76,36.74,36.75,21900.0,23.8109,23.8173,23.8044,23.8109,21900.0
2013-09-06 14:00:00,36.74,36.81,36.74,36.8,30000.0,23.8044,23.8497,23.8044,23.8433,30000.0
2013-09-06 14:05:00,36.79,36.88,36.79,36.86,56200.0,23.8368,23.8951,23.8368,23.8821,56200.0
2013-09-06 14:10:00,36.87,37.03,36.86,37.03,195400.0,23.8886,23.9923,23.8821,23.9923,195400.0
2013-09-06 14:15:00,37.03,37.06,36.94,36.94,130500.0,23.9923,24.0117,23.934,23.934,130500.0
2013-09-06 14:20:00,36.94,37.05,36.89,36.95,133400.0,23.934,24.0052,23.9016,23.9405,133400.0
2013-09-06 14:25:00,36.95,36.96,36.92,36.93,31500.0,23.9405,23.9469,23.921,23.9275,31500.0
2013-09-06 14:30:00,36.94,37.04,36.93,37.01,69500.0,23.934,23.9988,23.9275,23.9793,69500.0
2013-09-06 14:35:00,37.0,37.06,36.99,36.99,52700.0,23.9728,24.0117,23.9664,23.9664,52700.0
2013-09-06 14:40:00,37.0,37.01,36.93,36.94,32400.0,23.9728,23.9793,23.9275,23.934,32400.0
2013-09-06 14:45:00,36.93,36.94,36.88,36.89,47300.0,23.9275,23.934,23.8951,23.9016,47300.0
2013-09-06 14:50:00,36.89,36.9,36.82,36.82,88900.0,23.9016,23.9081,23.8562,23.8562,88900.0
2013-09-06 14:55:00,36.82,36.83,36.75,36.79,65200.0,23.8562,23.8627,23.8109,23.8368,65200.0
2013-09-06 15:00:00,36.79,36.83,36.79,36.8,38800.0,23.8368,23.8627,23.8368,23.8433,38800.0
2013-09-06 15:05:00,36.8,36.84,36.76,36.79,90800.0,23.8433,23.8692,23.8173,23.8368,90800.0
2013-09-06 15:10:00,36.79,36.81,36.75,36.8,62800.0,23.8368,23.8497,23.8109,23.8433,62800.0
2013-09-06 15:15:00,36.8,36.85,36.76,36.77,68500.0,23.8433,23.8757,23.8173,23.8238,68500.0
2013-09-06 15:20:00,36.77,36.8,36.73,36.73,84100.0,23.8238,23.8433,23.7979,23.7979,84100.0
2013-09-06 15:25:00,36.74,36.77,36.73,36.77,81700.0,23.8044,23.8238,23.7979,23.8238,81700.0
2013-09-06 15:30:00,36.76,36.82,36.74,36.8,77200.0,23.8173,23.8562,23.8044,23.8433,77200.0
2013-09-06 15:35:00,36.8,36.81,36.75,36.79,70100.0,23.8433,23.8497,23.8109,23.8368,70100.0
2013-09-06 15:40:00,36.79,36.8,36.74,36.75,61100.0,23.8368,23.8433,23.8044,23.8109,61100.0
2013-09-06 15:45:00,36.74,36.78,36.73,36.73,183200.0,23.8044,23.8303,23.7979,23.7979,183200.0
2013-09-06 15:50:00,36.73,36.76,36.72,36.75,259800.0,23.7979,23.8173,23.7914,23.8109,259800.0
2013-09-06 15:55:00,36.75,36.77,36.71,36.75,457900.0,23.8109,23.8238,23.785,23.8109,457900.0
2013-09-09 09:30:00,36.88,37.04,36.78,36.97,274100.0,23.8951,23.9988,23.8303,23.9534,274100.0
2013-09-09 09:35:00,36.94,36.95,36.69,36.75,147300.0,23.934,23.9405,23.772,23.8109,147300.0
2013-09-09 09:40:00,36.75,36.8,36.68,36.71,77200.0,23.8109,23.8433,23.7655,23.785,77200.0
2013-09-09 09:45:00,36.72,36.76,36.57,36.63,92800.0,23.7914,23.8173,23.6942,23.7331,92800.0
2013-09-09 09:50:00,36.63,36.83,36.63,36.77,106100.0,23.7331,23.8627,23.7331,23.8238,106100.0
2013-09-09 09:55:00,36.77,36.87,36.77,36.8,117400.0,23.8238,23.8886,23.8238,23.8433,117400.0
2013-09-09 10:00:00,36.8,36.89,36.8,36.84,94200.0,23.8433,23.9016,23.8433,23.8692,94200.0
2013-09-09 10:05:00,36.84,36.89,36.81,36.84,50500.0,23.8692,23.9016,23.8497,23.8692,50500.0
2013-09-09 10:10:00,36.83,36.87,36.75,36.79,85500.0,23.8627,23.8886,23.8109,23.8368,85500.0
2013-09-09 10:15:00,36.79,36.84,36.74,36.83,63300.0,23.8368,23.8692,23.8044,23.8627,63300.0
2013-09-09 10:20:00,36.83,36.91,36.83,36.87,56600.0,23.8627,23.9145,23.8627,23.8886,56600.0
2013-09-09 10:25:00,36.87,36.9,36.86,36.86,63500.0,23.8886,23.9081,23.8821,23.8821,63500.0
2013-09-09 10:30:00,36.86,37.01,36.84,36.98,105400.0,23.8821,23.9793,23.8692,23.9599,105400.0
2013-09-09 10:35:00,36.99,37.0,36.93,36.93,85800.0,23.9664,23.9728,23.9275,23.9275,85800.0
2013-09-09 10:40:00,36.93,36.99,36.91,36.96,49700.0,23.9275,23.9664,23.9145,23.9469,49700.0
2013-09-09 10:45:00,36.97,37.0,36.91,36.98,80900.0,23.9534,23.9728,23.9145,23.9599,80900.0
2013-09-09 10:50:00,36.98,37.05,36.93,36.93,78500.0,23.9599,24.0052,23.9275,23.9275,78500.0
2013-09-09 10:55:00,36.93,37.03,36.91,37.02,86100.0,23.9275,23.9923,23.9145,23.9858,86100.0
2013-09-09 11:00:00,37.03,37.06,37.02,37.02,86900.0,23.9923,24.0117,23.9858,23.9858,86900.0
2013-09-09 11:05:00,37.02,37.08,37.01,37.08,73000.0,23.9858,24.0247,23.9793,24.0247,73000.0
2013-09-09 11:10:00,37.08,37.16,37.07,37.16,107400.0,24.0247,24.0765,24.0182,24.0765,107400.0
2013-09-09 11:15:00,37.16,37.17,37.11,37.15,88300.0,24.0765,24.083,24.0441,24.07,88300.0
2013-09-09 11:20:00,37.15,37.18,37.1,37.11,72000.0,24.07,24.0895,24.0376,24.0441,72000.0
2013-09-09 11:25:00,37.1,37.1,36.98,37.01,114900.0,24.0376,24.0376,23.9599,23.9793,114900.0
2013-09-09 11:30:00,37.01,37.02,36.91,36.93,62900.0,23.9793,23.9858,23.9145,23.9275,62900.0
2013-09-09 11:35:00,36.93,36.99,36.91,36.95,47000.0,23.9275,23.9664,23.9145,23.9405,47000.0
2013-09-09 11:40:00,36.96,36.98,36.91,36.95,36300.0,23.9469,23.9599,23.9145,23.9405,36300.0
2013-09-09 11:45:00,36.94,36.99,36.9,36.98,34000.0,23.934,23.9664,23.9081,23.9599,34000.0
2013-09-09 11:50:00,36.98,36.99,36.91,36.93,42100.0,23.9599,23.9664,23.9145,23.9275,42100.0
2013-09-09 11:55:00,36.91,36.97,36.87,36.88,31800.0,23.9145,23.9534,23.8886,23.8951,31800.0
2013-09-09 12:00:00,36.87,36.98,36.87,36.94,29400.0,23.8886,23.9599,23.8886,23.934,29400.0
2013-09-09 12:05:00,36.95,36.95,36.9,36.94,18600.0,23.9405,23.9405,23.9081,23.934,18600.0
2013-09-09 12:10:00,36.94,37.02,36.93,37.02,51800.0,23.934,23.9858,23.9275,23.9858,51800.0
2013-09-09 12:15:00,37.01,37.08,37.01,37.08,51700.0,23.9793,24.0247,23.9793,24.0247,51700.0
2013-09-09 12:20:00,37.07,37.1,37.03,37.03,26300.0,24.0182,24.0376,23.9923,23.9923,26300.0
2013-09-09 12:25:00,37.03,37.03,36.96,36.97,43100.0,23.9923,23.9923,23.9469,23.9534,43100.0
2013-09-09 12:30:00,36.96,37.0,36.95,36.99,41100.0,23.9469,23.9728,23.9405,23.9664,41100.0
2013-09-09 12:35:00,36.99,37.08,36.98,37.08,34600.0,23.9664,24.0247,23.9599,24.0247,34600.0
2013-09-09 12:40:00,37.09,37.14,37.08,37.13,26600.0,24.0312,24.0636,24.0247,24.0571,26600.0
2013-09-09 12:45:00,37.13,37.13,37.07,37.1,36300.0,24.0571,24.0571,24.0182,24.0376,36300.0
2013-09-09 12:50:00,37.1,37.12,37.08,37.09,42800.0,24.0376,24.0506,24.0247,24.0312,42800.0
2013-09-09 12:55:00,37.09,37.11,37.06,37.09,49300.0,24.0312,24.0441,24.0117,24.0312,49300.0
2013-09-09 13:00:00,37.09,37.09,37.03,37.06,34200.0,24.0312,24.0312,23.9923,24.0117,34200.0
2013-09-09 13:05:00,37.07,37.11,37.06,37.08,29700.0,24.0182,24.0441,24.0117,24.0247,29700.0
2013-09-09 13:10:00,37.07,37.11,37.07,37.09,21000.0,24.0182,24.0441,24.0182,24.0312,21000.0
2013-09-09 13:15:00,37.12,37.15,37.11,37.12,47200.0,24.0506,24.07,24.0441,24.0506,47200.0
2013-09-09 13:20:00,37.11,37.15,37.09,37.13,54500.0,24.0441,24.07,24.0312,24.0571,54500.0
2013-09-09 13:25:00,37.13,37.13,37.06,37.09,28100.0,24.0571,24.0571,24.0117,24.0312,28100.0
2013-09-09 13:30:00,37.08,37.13,37.08,37.09,34400.0,24.0247,24.0571,24.0247,24.0312,34400.0
2013-09-09 13:35:00,37.09,37.09,37.07,37.09,23200.0,24.0312,24.0312,24.0182,24.0312,23200.0
2013-09-09 13:40:00,37.09,37.15,37.08,37.15,38600.0,24.0312,24.07,24.0247,24.07,38600.0
2013-09-09 13:45:00,37.15,37.15,37.05,37.05,76700.0,24.07,24.07,24.0052,24.0052,76700.0
2013-09-09 13:50:00,37.06,37.06,36.93,36.94,90200.0,24.0117,24.0117,23.9275,23.934,90200.0
2013-09-09 13:55:00,36.94,37.08,36.92,37.08,74200.0,23.934,24.0247,23.921,24.0247,74200.0
2013-09-09 14:00:00,37.08,37.11,37.05,37.08,41000.0,24.0247,24.0441,24.0052,24.0247,41000.0
2013-09-09 14:05:00,37.07,37.07,37.01,37.02,37500.0,24.0182,24.0182,23.9793,23.9858,37500.0
2013-09-09 14:10:00,37.01,37.05,37.01,37.02,34000.0,23.9793,24.0052,23.9793,23.9858,34000.0
2013-09-09 14:15:00,37.02,37.09,37.01,37.04,84000.0,23.9858,24.0312,23.9793,23.9988,84000.0
2013-09-09 14:20:00,37.04,37.05,36.99,36.99,45800.0,23.9988,24.0052,23.9664,23.9664,45800.0
2013-09-09 14:25:00,36.99,36.99,36.88,36.88,100100.0,23.9664,23.9664,23.8951,23.8951,100100.0
2013-09-09 14:30:00,36.87,36.92,36.83,36.83,132300.0,23.8886,23.921,23.8627,23.8627,132300.0
2013-09-09 14:35:00,36.84,36.84,36.79,36.8,41000.0,23.8692,23.8692,23.8368,23.8433,41000.0
2013-09-09 14:40:00,36.81,36.82,36.79,36.8,81900.0,23.8497,23.8562,23.8368,23.8433,81900.0
2013-09-09 14:45:00,36.79,36.8,36.75,36.76,49300.0,23.8368,23.8433,23.8109,23.8173,49300.0
2013-09-09 14:50:00,36.75,36.77,36.68,36.74,99200.0,23.8109,23.8238,23.7655,23.8044,99200.0
2013-09-09 14:55:00,36.74,36.76,36.71,36.72,50600.0,23.8044,23.8173,23.785,23.7914,50600.0
2013-09-09 15:00:00,36.71,36.74,36.69,36.7,67600.0,23.785,23.8044,23.772,23.7785,67600.0
2013-09-09 15:05:00,36.7,36.75,36.69,36.75,70800.0,23.7785,23.8109,23.772,23.8109,70800.0
2013-09-09 15:10:00,36.74,36.75,36.74,36.74,44300.0,23.8044,23.8109,23.8044,23.8044,44300.0
2013-09-09 15:15:00,36.74,36.75,36.69,36.69,72900.0,23.8044,23.8109,23.772,23.772,72900.0
2013-09-09 15:20:00,36.7,36.7,36.62,36.63,110300.0,23.7785,23.7785,23.7266,23.7331,110300.0
2013-09-09 15:25:00,36.62,36.63,36.59,36.62,123700.0,23.7266,23.7331,23.7072,23.7266,123700.0
2013-09-09 15:30:00,36.62,36.66,36.61,36.66,120200.0,23.7266,23.7526,23.7202,23.7526,120200.0
2013-09-09 15:35:00,36.66,36.66,36.61,36.61,84500.0,23.7526,23.7526,23.7202,23.7202,84500.0
2013-09-09 15:40:00,36.61,36.62,36.6,36.61,55700.0,23.7202,23.7266,23.7137,23.7202,55700.0
2013-09-09 15:45:00,36.61,36.61,36.56,36.56,162200.0,23.7202,23.7202,23.6878,23.6878,162200.0
2013-09-09 15:50:00,36.57,36.59,36.56,36.59,178400.0,23.6942,23.7072,23.6878,23.7072,178400.0
2013-09-09 15:55:00,36.58,36.59,36.55,36.58,281000.0,23.7007,23.7072,23.6813,23.7007,281000.0
2013-09-10 09:30:00,36.74,36.79,36.29,36.29,236500.0,23.8044,23.8368,23.5128,23.5128,236500.0
2013-09-10 09:35:00,36.3,36.3,35.97,36.23,282800.0,23.5193,23.5193,23.3055,23.474,282800.0
2013-09-10 09:40:00,36.23,36.23,36.11,36.2,150000.0,23.474,23.474,23.3962,23.4545,150000.0
2013-09-10 09:45:00,36.2,36.2,36.05,36.1,104200.0,23.4545,23.4545,23.3573,23.3897,104200.0
2013-09-10 09:50:00,36.1,36.28,36.09,36.22,100000.0,23.3897,23.5064,23.3832,23.4675,100000.0
2013-09-10 09:55:00,36.23,36.29,36.2,36.22,47000.0,23.474,23.5128,23.4545,23.4675,47000.0
2013-09-10 10:00:00,36.23,36.3,36.21,36.29,61200.0,23.474,23.5193,23.461,23.5128,61200.0
2013-09-10 10:05:00,36.29,36.39,36.26,36.36,65700.0,23.5128,23.5776,23.4934,23.5582,65700.0
2013-09-10 10:10:00,36.36,36.36,36.22,36.25,115700.0,23.5582,23.5582,23.4675,23.4869,115700.0
2013-09-10 10:15:00,36.26,36.26,36.2,36.25,72700.0,23.4934,23.4934,23.4545,23.4869,72700.0
2013-09-10 10:20:00,36.24,36.26,36.19,36.23,77200.0,23.4804,23.4934,23.448,23.474,77200.0
2013-09-10 10:25:00,36.23,36.24,36.21,36.23,27300.0,23.474,23.4804,23.461,23.474,27300.0
2013-09-10 10:30:00,36.23,36.33,36.23,36.26,55900.0,23.474,23.5387,23.474,23.4934,55900.0
2013-09-10 10:35:00,36.27,36.39,36.27,36.38,32600.0,23.4999,23.5776,23.4999,23.5711,32600.0
2013-09-10 10:40:00,36.38,36.38,36.32,36.33,34300.0,23.5711,23.5711,23.5323,23.5387,34300.0
2013-09-10 10:45:00,36.33,36.33,36.29,36.3,29500.0,23.5387,23.5387,23.5128,23.5193,29500.0
2013-09-10 10:50:00,36.29,36.3,36.26,36.26,30700.0,23.5128,23.5193,23.4934,23.4934,30700.0
2013-09-10 10:55:00,36.27,36.28,36.24,36.27,32400.0,23.4999,23.5064,23.4804,23.4999,32400.0
2013-09-10 11:00:00,36.28,36.35,36.28,36.32,52200.0,23.5064,23.5517,23.5064,23.5323,52200.0
2013-09-10 11:05:00,36.31,36.33,36.25,36.26,41500.0,23.5258,23.5387,23.4869,23.4934,41500.0
2013-09-10 11:10:00,36.25,36.28,36.2,36.21,52800.0,23.4869,23.5064,23.4545,23.461,52800.0
2013-09-10 11:15:00,36.22,36.23,36.19,36.2,40800.0,23.4675,23.474,23.448,23.4545,40800.0
2013-09-10 11:20:00,36.19,36.24,36.18,36.22,47200.0,23.448,23.4804,23.4416,23.4675,47200.0
2013-09-10 11:25:00,36.22,36.25,36.2,36.23,59100.0,23.4675,23.4869,23.4545,23.474,59100.0
2013-09-10 11:30:00,36.22,36.24,36.22,36.23,36000.0,23.4675,23.4804,23.4675,23.474,36000.0
2013-09-10 11:35:00,36.23,36.25,36.2,36.24,89200.0,23.474,23.4869,23.4545,23.4804,89200.0
2013-09-10 11:40:00,36.23,36.29,36.23,36.24,107200.0,23.474,23.5128,23.474,23.4804,107200.0
2013-09-10 11:45:00,36.24,36.3,36.23,36.27,60300.0,23.4804,23.5193,23.474,23.4999,60300.0
2013-09-10 11:50:00,36.27,36.27,36.21,36.21,27400.0,23.4999,23.4999,23.461,23.461,27400.0
2013-09-10 11:55:00,36.21,36.21,36.18,36.2,37200.0,23.461,23.461,23.4416,23.4545,37200.0
2013-09-10 12:00:00,36.21,36.25,36.2,36.25,36800.0,23.461,23.4869,23.4545,23.4869,36800.0
2013-09-10 12:05:00,36.25,36.25,36.23,36.24,39800.0,23.4869,23.4869,23.474,23.4804,39800.0
2013-09-10 12:10:00,36.25,36.25,36.19,36.19,27300.0,23.4869,23.4869,23.448,23.448,27300.0
2013-09-10 12:15:00,36.19,36.2,36.19,36.2,17300.0,23.448,23.4545,23.448,23.4545,17300.0
2013-09-10 12:20:00,36.19,36.23,36.19,36.23,82300.0,23.448,23.474,23.448,23.474,82300.0
2013-09-10 12:25:00,36.24,36.27,36.18,36.23,91900.0,23.4804,23.4999,23.4416,23.474,91900.0
2013-09-10 12:30:00,36.22,36.22,36.16,36.16,49900.0,23.4675,23.4675,23.4286,23.4286,49900.0
2013-09-10 12:35:00,36.16,36.17,36.1,36.13,139100.0,23.4286,23.4351,23.3897,23.4092,139100.0
2013-09-10 12:40:00,36.13,36.13,36.1,36.12,87400.0,23.4092,23.4092,23.3897,23.4027,87400.0
2013-09-10 12:45:00,36.12,36.12,36.09,36.11,32200.0,23.4027,23.4027,23.3832,23.3962,32200.0
2013-09-10 12:50:00,36.1,36.14,36.08,36.11,26000.0,23.3897,23.4156,23.3768,23.3962,26000.0
2013-09-10 12:55:00,36.11,36.12,36.08,36.12,33300.0,23.3962,23.4027,23.3768,23.4027,33300.0
2013-09-10 13:00:00,36.12,36.12,36.08,36.09,22300.0,23.4027,23.4027,23.3768,23.3832,22300.0
2013-09-10 13:05:00,36.09,36.18,36.09,36.13,36700.0,23.3832,23.4416,23.3832,23.4092,36700.0
2013-09-10 13:10:00,36.13,36.14,36.11,36.12,22200.0,23.4092,23.4156,23.3962,23.4027,22200.0
2013-09-10 13:15:00,36.12,36.15,36.11,36.15,57100.0,23.4027,23.4221,23.3962,23.4221,57100.0
2013-09-10 13:20:00,36.14,36.18,36.12,36.12,73600.0,23.4156,23.4416,23.4027,23.4027,73600.0
2013-09-10 13:25:00,36.13,36.13,36.12,36.13,10000.0,23.4092,23.4092,23.4027,23.4092,10000.0
2013-09-10 13:30:00,36.13,36.14,36.12,36.13,37200.0,23.4092,23.4156,23.4027,23.4092,37200.0
2013-09-10 13:35:00,36.13,36.19,36.12,36.19,59900.0,23.4092,23.448,23.4027,23.448,59900.0
2013-09-10 13:40:00,36.19,36.2,36.18,36.19,16200.0,23.448,23.4545,23.4416,23.448,16200.0
2013-09-10 13:45:00,36.2,36.21,36.16,36.16,55000.0,23.4545,23.461,23.4286,23.4286,55000.0
2013-09-10 13:50:00,36.16,36.19,36.16,36.17,45700.0,23.4286,23.448,23.4286,23.4351,45700.0
2013-09-10 13:55:00,36.17,36.2,36.17,36.19,38200.0,23.4351,23.4545,23.4351,23.448,38200.0
2013-09-10 14:00:00,36.18,36.2,36.17,36.17,31400.0,23.4416,23.4545,23.4351,23.4351,31400.0
2013-09-10 14:05:00,36.16,36.17,36.12,36.14,49000.0,23.4286,23.4351,23.4027,23.4156,49000.0
2013-09-10 14:10:00,36.14,36.16,36.11,36.16,42600.0,23.4156,23.4286,23.3962,23.4286,42600.0
2013-09-10 14:15:00,36.15,36.16,36.1,36.1,48600.0,23.4221,23.4286,23.3897,23.3897,48600.0
2013-09-10 14:20:00,36.1,36.11,36.08,36.09,34500.0,23.3897,23.3962,23.3768,23.3832,34500.0
2013-09-10 14:25:00,36.09,36.11,36.08,36.1,67000.0,23.3832,23.3962,23.3768,23.3897,67000.0
2013-09-10 14:30:00,36.11,36.11,36.03,36.03,37800.0,23.3962,23.3962,23.3444,23.3444,37800.0
2013-09-10 14:35:00,36.04,36.08,36.03,36.07,94300.0,23.3509,23.3768,23.3444,23.3703,94300.0
2013-09-10 14:40:00,36.07,36.13,36.06,36.13,139300.0,23.3703,23.4092,23.3638,23.4092,139300.0
2013-09-10 14:45:00,36.12,36.13,36.11,36.12,28400.0,23.4027,23.4092,23.3962,23.4027,28400.0
2013-09-10 14:50:00,36.12,36.15,36.11,36.14,43600.0,23.4027,23.4221,23.3962,23.4156,43600.0
2013-09-10 14:55:00,36.13,36.18,36.13,36.17,81000.0,23.4092,23.4416,23.4092,23.4351,81000.0
2013-09-10 15:00:00,36.16,36.17,36.14,36.14,47200.0,23.4286,23.4351,23.4156,23.4156,47200.0
2013-09-10 15:05:00,36.14,36.15,36.06,36.07,49700.0,23.4156,23.4221,23.3638,23.3703,49700.0
2013-09-10 15:10:00,36.06,36.08,36.03,36.03,89800.0,23.3638,23.3768,23.3444,23.3444,89800.0
2013-09-10 15:15:00,36.03,36.08,36.03,36.07,92400.0,23.3444,23.3768,23.3444,23.3703,92400.0
2013-09-10 15:20:00,36.07,36.09,36.06,36.09,87700.0,23.3703,23.3832,23.3638,23.3832,87700.0
2013-09-10 15:25:00,36.09,36.1,36.08,36.09,61300.0,23.3832,23.3897,23.3768,23.3832,61300.0
2013-09-10 15:30:00,36.09,36.1,36.08,36.09,91400.0,23.3832,23.3897,23.3768,23.3832,91400.0
2013-09-10 15:35:00,36.09,36.11,36.08,36.08,89800.0,23.3832,23.3962,23.3768,23.3768,89800.0
2013-09-10 15:40:00,36.09,36.09,36.08,36.08,61400.0,23.3832,23.3832,23.3768,23.3768,61400.0
2013-09-10 15:45:00,36.09,36.15,36.08,36.15,151800.0,23.3832,23.4221,23.3768,23.4221,151800.0
2013-09-10 15:50:00,36.15,36.15,36.14,36.14,134300.0,23.4221,23.4221,23.4156,23.4156,134300.0
2013-09-10 15:55:00,36.13,36.18,36.13,36.16,292500.0,23.4092,23.4416,23.4092,23.4286,292500.0
2013-09-11 09:30:00,36.14,36.25,35.58,35.61,302500.0,23.4156,23.4869,23.0528,23.0722,302500.0
2013-09-11 09:35:00,35.62,35.77,35.54,35.74,223700.0,23.0787,23.1759,23.0269,23.1565,223700.0
2013-09-11 09:40:00,35.73,35.89,35.67,35.8,75400.0,23.15,23.2537,23.1111,23.1954,75400.0
2013-09-11 09:45:00,35.8,35.86,35.76,35.78,75500.0,23.1954,23.2342,23.1694,23.1824,75500.0
2013-09-11 09:50:00,35.78,35.88,35.75,35.75,46400.0,23.1824,23.2472,23.163,23.163,46400.0
2013-09-11 09:55:00,35.78,35.78,35.71,35.75,40400.0,23.1824,23.1824,23.137,23.163,40400.0
2013-09-11 10:00:00,35.73,35.76,35.62,35.62,56800.0,23.15,23.1694,23.0787,23.0787,56800.0
2013-09-11 10:05:00,35.62,35.71,35.56,35.56,111000.0,23.0787,23.137,23.0399,23.0399,111000.0
2013-09-11 10:10:00,35.56,35.61,35.54,35.56,78500.0,23.0399,23.0722,23.0269,23.0399,78500.0
2013-09-11 10:15:00,35.57,35.67,35.57,35.64,64800.0,23.0463,23.1111,23.0463,23.0917,64800.0
2013-09-11 10:20:00,35.63,35.65,35.6,35.6,28200.0,23.0852,23.0982,23.0658,23.0658,28200.0
2013-09-11 10:25:00,35.61,35.71,35.58,35.67,108400.0,23.0722,23.137,23.0528,23.1111,108400.0
2013-09-11 10:30:00,35.67,35.81,35.66,35.8,79900.0,23.1111,23.2018,23.1046,23.1954,79900.0
2013-09-11 10:35:00,35.8,35.84,35.78,35.8,52300.0,23.1954,23.2213,23.1824,23.1954,52300.0
2013-09-11 10:40:00,35.8,35.8,35.7,35.74,34100.0,23.1954,23.1954,23.1306,23.1565,34100.0
2013-09-11 10:45:00,35.73,35.79,35.69,35.71,66900.0,23.15,23.1889,23.1241,23.137,66900.0
2013-09-11 10:50:00,35.71,35.72,35.68,35.69,33300.0,23.137,23.1435,23.1176,23.1241,33300.0
2013-09-11 10:55:00,35.68,35.7,35.66,35.66,30100.0,23.1176,23.1306,23.1046,23.1046,30100.0
2013-09-11 11:00:00,35.67,35.7,35.66,35.68,54700.0,23.1111,23.1306,23.1046,23.1176,54700.0
2013-09-11 11:05:00,35.68,35.69,35.65,35.68,53800.0,23.1176,23.1241,23.0982,23.1176,53800.0
2013-09-11 11:10:00,35.67,35.71,35.65,35.65,55400.0,23.1111,23.137,23.0982,23.0982,55400.0
2013-09-11 11:15:00,35.66,35.67,35.61,35.61,48100.0,23.1046,23.1111,23.0722,23.0722,48100.0
2013-09-11 11:20:00,35.61,35.63,35.61,35.61,37400.0,23.0722,23.0852,23.0722,23.0722,37400.0
2013-09-11 11:25:00,35.62,35.68,35.61,35.66,40500.0,23.0787,23.1176,23.0722,23.1046,40500.0
2013-09-11 11:30:00,35.66,35.77,35.65,35.75,60200.0,23.1046,23.1759,23.0982,23.163,60200.0
2013-09-11 11:35:00,35.75,35.85,35.75,35.8,89900.0,23.163,23.2277,23.163,23.1954,89900.0
2013-09-11 11:40:00,35.79,35.84,35.76,35.84,68100.0,23.1889,23.2213,23.1694,23.2213,68100.0
2013-09-11 11:45:00,35.84,35.85,35.76,35.78,47200.0,23.2213,23.2277,23.1694,23.1824,47200.0
2013-09-11 11:50:00,35.78,35.79,35.76,35.79,13200.0,23.1824,23.1889,23.1694,23.1889,13200.0
2013-09-11 11:55:00,35.79,35.84,35.79,35.83,39000.0,23.1889,23.2213,23.1889,23.2148,39000.0
2013-09-11 12:00:00,35.84,35.85,35.82,35.84,38000.0,23.2213,23.2277,23.2083,23.2213,38000.0
2013-09-11 12:05:00,35.83,35.83,35.76,35.76,20400.0,23.2148,23.2148,23.1694,23.1694,20400.0
2013-09-11 12:10:00,35.76,35.77,35.73,35.73,32900.0,23.1694,23.1759,23.15,23.15,32900.0
2013-09-11 12:15:00,35.74,35.74,35.7,35.71,33300.0,23.1565,23.1565,23.1306,23.137,33300.0
2013-09-11 12:20:00,35.71,35.76,35.7,35.75,70500.0,23.137,23.1694,23.1306,23.163,70500.0
2013-09-11 12:25:00,35.74,35.8,35.74,35.8,41600.0,23.1565,23.1954,23.1565,23.1954,41600.0
2013-09-11 12:30:00,35.81,35.84,35.8,35.83,38800.0,23.2018,23.2213,23.1954,23.2148,38800.0
2013-09-11 12:35:00,35.82,35.83,35.79,35.8,40100.0,23.2083,23.2148,23.1889,23.1954,40100.0
2013-09-11 12:40:00,35.79,35.8,35.74,35.74,33000.0,23.1889,23.1954,23.1565,23.1565,33000.0
2013-09-11 12:45:00,35.74,35.77,35.74,35.76,31100.0,23.1565,23.1759,23.1565,23.1694,31100.0
2013-09-11 12:50:00,35.75,35.76,35.74,35.74,20400.0,23.163,23.1694,23.1565,23.1565,20400.0
2013-09-11 12:55:00,35.75,35.82,35.74,35.79,45900.0,23.163,23.2083,23.1565,23.1889,45900.0
2013-09-11 13:00:00,35.78,35.8,35.77,35.78,28800.0,23.1824,23.1954,23.1759,23.1824,28800.0
2013-09-11 13:05:00,35.78,35.79,35.75,35.77,51800.0,23.1824,23.1889,23.163,23.1759,51800.0
2013-09-11 13:10:00,35.78,35.79,35.73,35.73,36700.0,23.1824,23.1889,23.15,23.15,36700.0
2013-09-11 13:15:00,35.73,35.74,35.68,35.68,39600.0,23.15,23.1565,23.1176,23.1176,39600.0
2013-09-11 13:20:00,35.69,35.74,35.68,35.72,29700.0,23.1241,23.1565,23.1176,23.1435,29700.0
2013-09-11 13:25:00,35.72,35.8,35.72,35.78,30400.0,23.1435,23.1954,23.1435,23.1824,30400.0
2013-09-11 13:30:00,35.78,35.8,35.76,35.77,32900.0,23.1824,23.1954,23.1694,23.1759,32900.0
2013-09-11 13:35:00,35.77,35.79,35.7,35.7,22500.0,23.1759,23.1889,23.1306,23.1306,22500.0
2013-09-11 13:40:00,35.69,35.73,35.68,35.72,30800.0,23.1241,23.15,23.1176,23.1435,30800.0
2013-09-11 13:45:00,35.71,35.77,35.71,35.75,56500.0,23.137,23.1759,23.137,23.163,56500.0
2013-09-11 13:50:00,35.76,35.84,35.76,35.84,44100.0,23.1694,23.2213,23.1694,23.2213,44100.0
2013-09-11 13:55:00,35.84,35.88,35.8,35.82,56000.0,23.2213,23.2472,23.1954,23.2083,56000.0
2013-09-11 14:00:00,35.81,35.83,35.8,35.82,25800.0,23.2018,23.2148,23.1954,23.2083,25800.0
2013-09-11 14:05:00,35.82,35.86,35.82,35.86,14300.0,23.2083,23.2342,23.2083,23.2342,14300.0
2013-09-11 14:10:00,35.86,35.91,35.84,35.9,66300.0,23.2342,23.2666,23.2213,23.2601,66300.0
2013-09-11 14:15:00,35.89,35.89,35.82,35.85,31900.0,23.2537,23.2537,23.2083,23.2277,31900.0
2013-09-11 14:20:00,35.84,35.86,35.83,35.84,23600.0,23.2213,23.2342,23.2148,23.2213,23600.0
2013-09-11 14:25:00,35.84,35.84,35.8,35.84,33000.0,23.2213,23.2213,23.1954,23.2213,33000.0
2013-09-11 14:30:00,35.84,35.89,35.84,35.89,29300.0,23.2213,23.2537,23.2213,23.2537,29300.0
2013-09-11 14:35:00,35.89,35.9,35.84,35.84,28400.0,23.2537,23.2601,23.2213,23.2213,28400.0
2013-09-11 14:40:00,35.84,35.88,35.84,35.88,46200.0,23.2213,23.2472,23.2213,23.2472,46200.0
2013-09-11 14:45:00,35.88,35.89,35.84,35.87,43000.0,23.2472,23.2537,23.2213,23.2407,43000.0
2013-09-11 14:50:00,35.86,35.87,35.83,35.86,19400.0,23.2342,23.2407,23.2148,23.2342,19400.0
2013-09-11 14:55:00,35.86,35.87,35.84,35.87,24500.0,23.2342,23.2407,23.2213,23.2407,24500.0
2013-09-11 15:00:00,35.86,35.87,35.85,35.85,36000.0,23.2342,23.2407,23.2277,23.2277,36000.0
2013-09-11 15:05:00,35.86,35.87,35.82,35.83,29300.0,23.2342,23.2407,23.2083,23.2148,29300.0
2013-09-11 15:10:00,35.84,35.84,35.79,35.8,60500.0,23.2213,23.2213,23.1889,23.1954,60500.0
2013-09-11 15:15:00,35.8,35.81,35.77,35.8,60600.0,23.1954,23.2018,23.1759,23.1954,60600.0
2013-09-11 15:20:00,35.79,35.86,35.79,35.84,49400.0,23.1889,23.2342,23.1889,23.2213,49400.0
2013-09-11 15:25:00,35.84,35.86,35.84,35.84,42200.0,23.2213,23.2342,23.2213,23.2213,42200.0
2013-09-11 15:30:00,35.84,35.88,35.84,35.87,63300.0,23.2213,23.2472,23.2213,23.2407,63300.0
2013-09-11 15:35:00,35.86,35.94,35.86,35.94,72900.0,23.2342,23.2861,23.2342,23.2861,72900.0
2013-09-11 15:40:00,35.94,35.94,35.91,35.94,139000.0,23.2861,23.2861,23.2666,23.2861,139000.0
2013-09-11 15:45:00,35.93,35.99,35.93,35.98,127300.0,23.2796,23.3185,23.2796,23.312,127300.0
2013-09-11 15:50:00,35.98,35.98,35.96,35.98,130000.0,23.312,23.312,23.299,23.312,130000.0
2013-09-11 15:55:00,35.98,36.08,35.98,36.07,424500.0,23.312,23.3768,23.312,23.3703,424500.0
2013-09-12 09:30:00,35.86,35.87,35.15,35.3,704800.0,23.2342,23.2407,22.7742,22.8714,704800.0
2013-09-12 09:35:00,35.3,35.4,35.26,35.3,267500.0,22.8714,22.9362,22.8455,22.8714,267500.0
2013-09-12 09:40:00,35.29,35.33,35.13,35.27,209400.0,22.8649,22.8908,22.7612,22.852,209400.0
2013-09-12 09:45:00,35.3,35.3,35.18,35.21,105400.0,22.8714,22.8714,22.7936,22.8131,105400.0
2013-09-12 09:50:00,35.2,35.3,35.17,35.25,156800.0,22.8066,22.8714,22.7872,22.839,156800.0
2013-09-12 09:55:00,35.25,35.26,35.13,35.13,138000.0,22.839,22.8455,22.7612,22.7612,138000.0
2013-09-12 10:00:00,35.13,35.15,35.08,35.15,187100.0,22.7612,22.7742,22.7289,22.7742,187100.0
2013-09-12 10:05:00,35.14,35.16,35.09,35.1,218500.0,22.7677,22.7807,22.7353,22.7418,218500.0
2013-09-12 10:10:00,35.09,35.11,35.08,35.1,110700.0,22.7353,22.7483,22.7289,22.7418,110700.0
2013-09-12 10:15:00,35.1,35.1,35.03,35.08,143800.0,22.7418,22.7418,22.6965,22.7289,143800.0
2013-09-12 10:20:00,35.07,35.25,35.07,35.23,100700.0,22.7224,22.839,22.7224,22.826,100700.0
2013-09-12 10:25:00,35.24,35.3,35.23,35.3,64000.0,22.8325,22.8714,22.826,22.8714,64000.0
2013-09-12 10:30:00,35.3,35.37,35.26,35.3,103500.0,22.8714,22.9167,22.8455,22.8714,103500.0
2013-09-12 10:35:00,35.29,35.33,35.19,35.2,131800.0,22.8649,22.8908,22.8001,22.8066,131800.0
2013-09-12 10:40:00,35.2,35.2,35.07,35.11,144200.0,22.8066,22.8066,22.7224,22.7483,144200.0
2013-09-12 10:45:00,35.1,35.11,35.0,35.02,184800.0,22.7418,22.7483,22.677,22.69,184800.0
2013-09-12 10:50:00,35.02,35.02,34.96,34.98,106600.0,22.69,22.69,22.6511,22.6641,106600.0
2013-09-12 10:55:00,34.99,35.13,34.98,35.13,190200.0,22.6705,22.7612,22.6641,22.7612,190200.0
2013-09-12 11:00:00,35.12,35.2,35.12,35.19,86600.0,22.7548,22.8066,22.7548,22.8001,86600.0
2013-09-12 11:05:00,35.18,35.27,35.15,35.26,91900.0,22.7936,22.852,22.7742,22.8455,91900.0
2013-09-12 11:10:00,35.27,35.3,35.2,35.24,90100.0,22.852,22.8714,22.8066,22.8325,90100.0
2013-09-12 11:15:00,35.24,35.26,35.2,35.25,128700.0,22.8325,22.8455,22.8066,22.839,128700.0
2013-09-12 11:20:00,35.25,35.25,35.12,35.12,147600.0,22.839,22.839,22.7548,22.7548,147600.0
2013-09-12 11:25:00,35.12,35.14,35.04,35.04,78300.0,22.7548,22.7677,22.7029,22.7029,78300.0
2013-09-12 11:30:00,35.03,35.09,35.02,35.06,74200.0,22.6965,22.7353,22.69,22.7159,74200.0
2013-09-12 11:35:00,35.06,35.06,34.94,34.99,136600.0,22.7159,22.7159,22.6381,22.6705,136600.0
2013-09-12 11:40:00,34.99,35.01,34.95,34.96,53900.0,22.6705,22.6835,22.6446,22.6511,53900.0
2013-09-12 11:45:00,34.95,35.0,34.92,35.0,116000.0,22.6446,22.677,22.6252,22.677,116000.0
2013-09-12 11:50:00,35.0,35.02,34.95,34.96,217100.0,22.677,22.69,22.6446,22.6511,217100.0
2013-09-12 11:55:00,34.97,35.01,34.96,34.99,42700.0,22.6576,22.6835,22.6511,22.6705,42700.0
2013-09-12 12:00:00,34.98,35.0,34.97,34.98,62500.0,22.6641,22.677,22.6576,22.6641,62500.0
2013-09-12 12:05:00,34.98,34.98,34.89,34.93,121600.0,22.6641,22.6641,22.6057,22.6317,121600.0
2013-09-12 12:10:00,34.93,34.97,34.91,34.91,53100.0,22.6317,22.6576,22.6187,22.6187,53100.0
2013-09-12 12:15:00,34.91,34.96,34.9,34.94,71900.0,22.6187,22.6511,22.6122,22.6381,71900.0
2013-09-12 12:20:00,34.94,34.99,34.93,34.99,80500.0,22.6381,22.6705,22.6317,22.6705,80500.0
2013-09-12 12:25:00,34.99,35.01,34.97,35.01,84200.0,22.6705,22.6835,22.6576,22.6835,84200.0
2013-09-12 12:30:00,35.0,35.01,34.92,34.94,50400.0,22.677,22.6835,22.6252,22.6381,50400.0
2013-09-12 12:35:00,34.93,34.94,34.9,34.91,45100.0,22.6317,22.6381,22.6122,22.6187,45100.0
2013-09-12 12:40:00,34.92,34.94,34.9,34.94,52500.0,22.6252,22.6381,22.6122,22.6381,52500.0
2013-09-12 12:45:00,34.94,34.96,34.91,34.94,30800.0,22.6381,22.6511,22.6187,22.6381,30800.0
2013-09-12 12:50:00,34.94,34.94,34.91,34.93,30500.0,22.6381,22.6381,22.6187,22.6317,30500.0
2013-09-12 12:55:00,34.93,34.93,34.9,34.91,19500.0,22.6317,22.6317,22.6122,22.6187,19500.0
2013-09-12 13:00:00,34.91,34.96,34.91,34.92,45800.0,22.6187,22.6511,22.6187,22.6252,45800.0
2013-09-12 13:05:00,34.92,34.96,34.9,34.96,47900.0,22.6252,22.6511,22.6122,22.6511,47900.0
2013-09-12 13:10:00,34.96,34.99,34.91,34.93,69800.0,22.6511,22.6705,22.6187,22.6317,69800.0
2013-09-12 13:15:00,34.94,35.01,34.93,34.97,64400.0,22.6381,22.6835,22.6317,22.6576,64400.0
2013-09-12 13:20:00,34.97,34.97,34.91,34.94,104900.0,22.6576,22.6576,22.6187,22.6381,104900.0
2013-09-12 13:25:00,34.94,34.94,34.84,34.84,114400.0,22.6381,22.6381,22.5734,22.5734,114400.0
2013-09-12 13:30:00,34.85,34.89,34.85,34.89,40400.0,22.5798,22.6057,22.5798,22.6057,40400.0
2013-09-12 13:35:00,34.88,34.9,34.87,34.88,31500.0,22.5993,22.6122,22.5928,22.5993,31500.0
2013-09-12 13:40:00,34.88,34.88,34.8,34.8,81700.0,22.5993,22.5993,22.5474,22.5474,81700.0
2013-09-12 13:45:00,34.8,34.81,34.78,34.79,93200.0,22.5474,22.5539,22.5345,22.541,93200.0
2013-09-12 13:50:00,34.8,34.8,34.7,34.7,130400.0,22.5474,22.5474,22.4826,22.4826,130400.0
2013-09-12 13:55:00,34.71,34.71,34.68,34.7,104100.0,22.4891,22.4891,22.4697,22.4826,104100.0
2013-09-12 14:00:00,34.71,34.72,34.68,34.68,244100.0,22.4891,22.4956,22.4697,22.4697,244100.0
2013-09-12 14:05:00,34.67,34.75,34.67,34.73,134500.0,22.4632,22.515,22.4632,22.5021,134500.0
2013-09-12 14:10:00,34.73,34.79,34.73,34.79,133000.0,22.5021,22.541,22.5021,22.541,133000.0
2013-09-12 14:15:00,34.78,34.88,34.78,34.88,111000.0,22.5345,22.5993,22.5345,22.5993,111000.0
2013-09-12 14:20:00,34.88,34.88,34.8,34.81,46200.0,22.5993,22.5993,22.5474,22.5539,46200.0
2013-09-12 14:25:00,34.81,34.83,34.79,34.83,79600.0,22.5539,22.5669,22.541,22.5669,79600.0
2013-09-12 14:30:00,34.84,34.91,34.83,34.91,81500.0,22.5734,22.6187,22.5669,22.6187,81500.0
2013-09-12 14:35:00,34.91,34.91,34.84,34.84,85600.0,22.6187,22.6187,22.5734,22.5734,85600.0
2013-09-12 14:40:00,34.84,34.84,34.77,34.82,96600.0,22.5734,22.5734,22.528,22.5604,96600.0
2013-09-12 14:45:00,34.82,34.85,34.82,34.83,35200.0,22.5604,22.5798,22.5604,22.5669,35200.0
2013-09-12 14:50:00,34.82,34.86,34.8,34.86,53700.0,22.5604,22.5863,22.5474,22.5863,53700.0
2013-09-12 14:55:00,34.86,34.93,34.84,34.93,81000.0,22.5863,22.6317,22.5734,22.6317,81000.0
2013-09-12 15:00:00,34.93,34.94,34.86,34.9,100600.0,22.6317,22.6381,22.5863,22.6122,100600.0
2013-09-12 15:05:00,34.9,34.9,34.81,34.81,42000.0,22.6122,22.6122,22.5539,22.5539,42000.0
2013-09-12 15:10:00,34.81,34.82,34.76,34.76,105200.0,22.5539,22.5604,22.5215,22.5215,105200.0
2013-09-12 15:15:00,34.76,34.77,34.73,34.75,106400.0,22.5215,22.528,22.5021,22.515,106400.0
2013-09-12 15:20:00,34.75,34.76,34.74,34.75,147900.0,22.515,22.5215,22.5086,22.515,147900.0
2013-09-12 15:25:00,34.75,34.75,34.71,34.74,97300.0,22.515,22.515,22.4891,22.5086,97300.0
2013-09-12 15:30:00,34.74,34.76,34.7,34.7,153100.0,22.5086,22.5215,22.4826,22.4826,153100.0
2013-09-12 15:35:00,34.71,34.74,34.7,34.73,138500.0,22.4891,22.5086,22.4826,22.5021,138500.0
2013-09-12 15:40:00,34.74,34.74,34.72,34.74,148000.0,22.5086,22.5086,22.4956,22.5086,148000.0
2013-09-12 15:45:00,34.73,34.74,34.69,34.7,240100.0,22.5021,22.5086,22.4762,22.4826,240100.0
2013-09-12 15:50:00,34.69,34.7,34.69,34.69,226500.0,22.4762,22.4826,22.4762,22.4762,226500.0
2013-09-12 15:55:00,34.69,34.71,34.69,34.7,419300.0,22.4762,22.4891,22.4762,22.4826,419300.0
2013-09-13 09:30:00,34.87,34.93,34.86,34.87,149400.0,22.5928,22.6317,22.5863,22.5928,149400.0
2013-09-13 09:35:00,34.87,34.92,34.84,34.86,128600.0,22.5928,22.6252,22.5734,22.5863,128600.0
2013-09-13 09:40:00,34.89,34.91,34.84,34.9,94500.0,22.6057,22.6187,22.5734,22.6122,94500.0
2013-09-13 09:45:00,34.9,34.93,34.86,34.91,184400.0,22.6122,22.6317,22.5863,22.6187,184400.0
2013-09-13 09:50:00,34.91,35.0,34.85,35.0,188700.0,22.6187,22.677,22.5798,22.677,188700.0
2013-09-13 09:55:00,35.0,35.02,34.94,35.0,119100.0,22.677,22.69,22.6381,22.677,119100.0
2013-09-13 10:00:00,35.01,35.02,34.96,34.98,86300.0,22.6835,22.69,22.6511,22.6641,86300.0
2013-09-13 10:05:00,34.99,35.05,34.94,35.01,110400.0,22.6705,22.7094,22.6381,22.6835,110400.0
2013-09-13 10:10:00,35.0,35.05,35.0,35.05,230800.0,22.677,22.7094,22.677,22.7094,230800.0
2013-09-13 10:15:00,35.04,35.14,35.02,35.14,139800.0,22.7029,22.7677,22.69,22.7677,139800.0
2013-09-13 10:20:00,35.13,35.25,35.13,35.23,312400.0,22.7612,22.839,22.7612,22.826,312400.0
2013-09-13 10:25:00,35.23,35.33,35.2,35.32,208600.0,22.826,22.8908,22.8066,22.8844,208600.0
2013-09-13 10:30:00,35.31,35.37,35.3,35.32,119300.0,22.8779,22.9167,22.8714,22.8844,119300.0
2013-09-13 10:35:00,35.33,35.34,35.2,35.2,75300.0,22.8908,22.8973,22.8066,22.8066,75300.0
2013-09-13 10:40:00,35.2,35.25,35.17,35.24,65200.0,22.8066,22.839,22.7872,22.8325,65200.0
2013-09-13 10:45:00,35.23,35.28,35.23,35.27,79700.0,22.826,22.8584,22.826,22.852,79700.0
2013-09-13 10:50:00,35.27,35.3,35.23,35.27,324100.0,22.852,22.8714,22.826,22.852,324100.0
2013-09-13 10:55:00,35.28,35.3,35.21,35.23,82400.0,22.8584,22.8714,22.8131,22.826,82400.0
2013-09-13 11:00:00,35.23,35.25,35.16,35.16,273500.0,22.826,22.839,22.7807,22.7807,273500.0
2013-09-13 11:05:00,35.16,35.21,35.11,35.15,277500.0,22.7807,22.8131,22.7483,22.7742,277500.0
2013-09-13 11:10:00,35.15,35.16,35.14,35.15,93900.0,22.7742,22.7807,22.7677,22.7742,93900.0
2013-09-13 11:15:00,35.16,35.16,35.15,35.16,30300.0,22.7807,22.7807,22.7742,22.7807,30300.0
2013-09-13 11:20:00,35.15,35.16,35.15,35.16,38700.0,22.7742,22.7807,22.7742,22.7807,38700.0
2013-09-13 11:25:00,35.16,35.17,35.15,35.16,107400.0,22.7807,22.7872,22.7742,22.7807,107400.0
2013-09-13 11:30:00,35.16,35.16,35.14,35.15,72400.0,22.7807,22.7807,22.7677,22.7742,72400.0
2013-09-13 11:35:00,35.15,35.15,35.08,35.1,87400.0,22.7742,22.7742,22.7289,22.7418,87400.0
2013-09-13 11:40:00,35.1,35.13,35.08,35.12,69300.0,22.7418,22.7612,22.7289,22.7548,69300.0
2013-09-13 11:45:00,35.12,35.16,35.06,35.09,77200.0,22.7548,22.7807,22.7159,22.7353,77200.0
2013-09-13 11:50:00,35.1,35.13,35.09,35.12,30500.0,22.7418,22.7612,22.7353,22.7548,30500.0
2013-09-13 11:55:00,35.12,35.14,35.08,35.1,51600.0,22.7548,22.7677,22.7289,22.7418,51600.0
2013-09-13 12:00:00,35.1,35.12,35.07,35.07,182200.0,22.7418,22.7548,22.7224,22.7224,182200.0
2013-09-13 12:05:00,35.07,35.07,35.04,35.07,34200.0,22.7224,22.7224,22.7029,22.7224,34200.0
2013-09-13 12:10:00,35.07,35.1,35.07,35.1,28200.0,22.7224,22.7418,22.7224,22.7418,28200.0
2013-09-13 12:15:00,35.1,35.1,35.09,35.1,47600.0,22.7418,22.7418,22.7353,22.7418,47600.0
2013-09-13 12:20:00,35.1,35.16,35.09,35.13,80700.0,22.7418,22.7807,22.7353,22.7612,80700.0
2013-09-13 12:25:00,35.13,35.16,35.11,35.12,70900.0,22.7612,22.7807,22.7483,22.7548,70900.0
2013-09-13 12:30:00,35.12,35.26,35.12,35.25,219700.0,22.7548,22.8455,22.7548,22.839,219700.0
2013-09-13 12:35:00,35.25,35.27,35.22,35.26,85600.0,22.839,22.852,22.8196,22.8455,85600.0
2013-09-13 12:40:00,35.26,35.26,35.24,35.25,73400.0,22.8455,22.8455,22.8325,22.839,73400.0
2013-09-13 12:45:00,35.25,35.31,35.24,35.3,133700.0,22.839,22.8779,22.8325,22.8714,133700.0
2013-09-13 12:50:00,35.3,35.31,35.24,35.26,389700.0,22.8714,22.8779,22.8325,22.8455,389700.0
2013-09-13 12:55:00,35.27,35.27,35.24,35.26,303000.0,22.852,22.852,22.8325,22.8455,303000.0
2013-09-13 13:00:00,35.25,35.26,35.22,35.23,317900.0,22.839,22.8455,22.8196,22.826,317900.0
2013-09-13 13:05:00,35.24,35.24,35.13,35.14,58500.0,22.8325,22.8325,22.7612,22.7677,58500.0
2013-09-13 13:10:00,35.14,35.19,35.12,35.19,26000.0,22.7677,22.8001,22.7548,22.8001,26000.0
2013-09-13 13:15:00,35.19,35.22,35.18,35.22,34000.0,22.8001,22.8196,22.7936,22.8196,34000.0
2013-09-13 13:20:00,35.22,35.22,35.18,35.2,18600.0,22.8196,22.8196,22.7936,22.8066,18600.0
2013-09-13 13:25:00,35.2,35.21,35.17,35.18,68700.0,22.8066,22.8131,22.7872,22.7936,68700.0
2013-09-13 13:30:00,35.18,35.19,35.16,35.18,29100.0,22.7936,22.8001,22.7807,22.7936,29100.0
2013-09-13 13:35:00,35.18,35.19,35.16,35.18,66300.0,22.7936,22.8001,22.7807,22.7936,66300.0
2013-09-13 13:40:00,35.19,35.2,35.18,35.19,40800.0,22.8001,22.8066,22.7936,22.8001,40800.0
2013-09-13 13:45:00,35.19,35.19,35.11,35.12,33400.0,22.8001,22.8001,22.7483,22.7548,33400.0
2013-09-13 13:50:00,35.12,35.14,35.11,35.14,22200.0,22.7548,22.7677,22.7483,22.7677,22200.0
2013-09-13 13:55:00,35.15,35.16,35.14,35.15,14600.0,22.7742,22.7807,22.7677,22.7742,14600.0
2013-09-13 14:00:00,35.16,35.19,35.16,35.18,30300.0,22.7807,22.8001,22.7807,22.7936,30300.0
2013-09-13 14:05:00,35.19,35.19,35.18,35.19,27700.0,22.8001,22.8001,22.7936,22.8001,27700.0
2013-09-13 14:10:00,35.19,35.2,35.18,35.2,16200.0,22.8001,22.8066,22.7936,22.8066,16200.0
2013-09-13 14:15:00,35.2,35.2,35.08,35.09,76300.0,22.8066,22.8066,22.7289,22.7353,76300.0
2013-09-13 14:20:00,35.09,35.11,35.07,35.08,39700.0,22.7353,22.7483,22.7224,22.7289,39700.0
2013-09-13 14:25:00,35.08,35.14,35.08,35.14,20000.0,22.7289,22.7677,22.7289,22.7677,20000.0
2013-09-13 14:30:00,35.14,35.15,35.1,35.11,31500.0,22.7677,22.7742,22.7418,22.7483,31500.0
2013-09-13 14:35:00,35.1,35.11,35.06,35.07,26000.0,22.7418,22.7483,22.7159,22.7224,26000.0
2013-09-13 14:40:00,35.07,35.15,35.07,35.13,46800.0,22.7224,22.7742,22.7224,22.7612,46800.0
2013-09-13 14:45:00,35.13,35.15,35.12,35.13,24800.0,22.7612,22.7742,22.7548,22.7612,24800.0
2013-09-13 14:50:00,35.12,35.17,35.12,35.17,29100.0,22.7548,22.7872,22.7548,22.7872,29100.0
2013-09-13 14:55:00,35.17,35.17,35.12,35.12,38400.0,22.7872,22.7872,22.7548,22.7548,38400.0
2013-09-13 15:00:00,35.12,35.15,35.11,35.15,28000.0,22.7548,22.7742,22.7483,22.7742,28000.0
2013-09-13 15:05:00,35.15,35.18,35.14,35.16,67000.0,22.7742,22.7936,22.7677,22.7807,67000.0
2013-09-13 15:10:00,35.16,35.19,35.15,35.19,42400.0,22.7807,22.8001,22.7742,22.8001,42400.0
2013-09-13 15:15:00,35.19,35.19,35.11,35.13,87300.0,22.8001,22.8001,22.7483,22.7612,87300.0
2013-09-13 15:20:00,35.13,35.16,35.12,35.16,39300.0,22.7612,22.7807,22.7548,22.7807,39300.0
2013-09-13 15:25:00,35.16,35.16,35.1,35.1,80600.0,22.7807,22.7807,22.7418,22.7418,80600.0
2013-09-13 15:30:00,35.11,35.15,35.1,35.15,32400.0,22.7483,22.7742,22.7418,22.7742,32400.0
2013-09-13 15:35:00,35.15,35.16,35.13,35.13,113800.0,22.7742,22.7807,22.7612,22.7612,113800.0
2013-09-13 15:40:00,35.13,35.15,35.12,35.13,77600.0,22.7612,22.7742,22.7548,22.7612,77600.0
2013-09-13 15:45:00,35.13,35.14,35.09,35.09,117000.0,22.7612,22.7677,22.7353,22.7353,117000.0
2013-09-13 15:50:00,35.09,35.09,35.01,35.01,237000.0,22.7353,22.7353,22.6835,22.6835,237000.0
2013-09-13 15:55:00,35.02,35.05,35.02,35.04,363600.0,22.69,22.7094,22.69,22.7029,363600.0
2013-09-16 09:30:00,35.43,35.52,35.39,35.42,156300.0,22.9556,23.0139,22.9297,22.9491,156300.0
2013-09-16 09:35:00,35.42,35.43,35.21,35.24,136500.0,22.9491,22.9556,22.8131,22.8325,136500.0
2013-09-16 09:40:00,35.25,35.26,35.13,35.16,59700.0,22.839,22.8455,22.7612,22.7807,59700.0
2013-09-16 09:45:00,35.16,35.17,35.11,35.14,92800.0,22.7807,22.7872,22.7483,22.7677,92800.0
2013-09-16 09:50:00,35.15,35.16,35.1,35.1,70800.0,22.7742,22.7807,22.7418,22.7418,70800.0
2013-09-16 09:55:00,35.1,35.11,35.03,35.07,54200.0,22.7418,22.7483,22.6965,22.7224,54200.0
2013-09-16 10:00:00,35.08,35.08,34.95,34.98,186000.0,22.7289,22.7289,22.6446,22.6641,186000.0
2013-09-16 10:05:00,34.98,35.03,34.98,35.01,49600.0,22.6641,22.6965,22.6641,22.6835,49600.0
2013-09-16 10:10:00,35.01,35.05,34.99,35.02,219800.0,22.6835,22.7094,22.6705,22.69,219800.0
2013-09-16 10:15:00,35.04,35.11,35.03,35.1,96200.0,22.7029,22.7483,22.6965,22.7418,96200.0
2013-09-16 10:20:00,35.09,35.13,35.07,35.1,33000.0,22.7353,22.7612,22.7224,22.7418,33000.0
2013-09-16 10:25:00,35.09,35.1,35.03,35.03,58400.0,22.7353,22.7418,22.6965,22.6965,58400.0
2013-09-16 10:30:00,35.03,35.15,35.03,35.11,38600.0,22.6965,22.7742,22.6965,22.7483,38600.0
2013-09-16 10:35:00,35.11,35.12,35.08,35.09,39000.0,22.7483,22.7548,22.7289,22.7353,39000.0
2013-09-16 10:40:00,35.1,35.15,35.09,35.1,35900.0,22.7418,22.7742,22.7353,22.7418,35900.0
2013-09-16 10:45:00,35.09,35.11,35.04,35.04,35300.0,22.7353,22.7483,22.7029,22.7029,35300.0
2013-09-16 10:50:00,35.03,35.05,35.01,35.01,48700.0,22.6965,22.7094,22.6835,22.6835,48700.0
2013-09-16 10:55:00,35.01,35.02,34.98,34.99,72000.0,22.6835,22.69,22.6641,22.6705,72000.0
2013-09-16 11:00:00,34.99,35.0,34.96,34.98,191000.0,22.6705,22.677,22.6511,22.6641,191000.0
2013-09-16 11:05:00,34.98,35.0,34.96,34.99,36900.0,22.6641,22.677,22.6511,22.6705,36900.0
2013-09-16 11:10:00,34.99,35.0,34.98,34.98,39300.0,22.6705,22.677,22.6641,22.6641,39300.0
2013-09-16 11:15:00,34.98,34.98,34.95,34.98,23700.0,22.6641,22.6641,22.6446,22.6641,23700.0
2013-09-16 11:20:00,34.99,35.0,34.97,34.98,38200.0,22.6705,22.677,22.6576,22.6641,38200.0
2013-09-16 11:25:00,34.98,35.0,34.95,35.0,146500.0,22.6641,22.677,22.6446,22.677,146500.0
2013-09-16 11:30:00,35.0,35.03,34.98,35.0,148700.0,22.677,22.6965,22.6641,22.677,148700.0
2013-09-16 11:35:00,35.0,35.01,34.94,34.97,56500.0,22.677,22.6835,22.6381,22.6576,56500.0
2013-09-16 11:40:00,34.98,35.06,34.98,35.04,96900.0,22.6641,22.7159,22.6641,22.7029,96900.0
2013-09-16 11:45:00,35.05,35.11,35.05,35.05,136600.0,22.7094,22.7483,22.7094,22.7094,136600.0
2013-09-16 11:50:00,35.05,35.05,35.03,35.04,50300.0,22.7094,22.7094,22.6965,22.7029,50300.0
2013-09-16 11:55:00,35.04,35.08,35.04,35.06,191300.0,22.7029,22.7289,22.7029,22.7159,191300.0
2013-09-16 12:00:00,35.06,35.13,35.05,35.12,37900.0,22.7159,22.7612,22.7094,22.7548,37900.0
2013-09-16 12:05:00,35.13,35.14,35.08,35.08,29200.0,22.7612,22.7677,22.7289,22.7289,29200.0
2013-09-16 12:10:00,35.09,35.09,35.03,35.03,40500.0,22.7353,22.7353,22.6965,22.6965,40500.0
2013-09-16 12:15:00,35.03,35.11,35.03,35.09,39000.0,22.6965,22.7483,22.6965,22.7353,39000.0
2013-09-16 12:20:00,35.09,35.1,35.06,35.07,15200.0,22.7353,22.7418,22.7159,22.7224,15200.0
2013-09-16 12:25:00,35.07,35.07,35.03,35.04,29400.0,22.7224,22.7224,22.6965,22.7029,29400.0
2013-09-16 12:30:00,35.04,35.07,35.01,35.04,32100.0,22.7029,22.7224,22.6835,22.7029,32100.0
2013-09-16 12:35:00,35.04,35.05,34.98,35.02,17200.0,22.7029,22.7094,22.6641,22.69,17200.0
2013-09-16 12:40:00,35.02,35.02,34.98,34.98,43400.0,22.69,22.69,22.6641,22.6641,43400.0
2013-09-16 12:45:00,34.99,34.99,34.94,34.97,54300.0,22.6705,22.6705,22.6381,22.6576,54300.0
2013-09-16 12:50:00,34.96,34.96,34.86,34.86,79000.0,22.6511,22.6511,22.5863,22.5863,79000.0
2013-09-16 12:55:00,34.86,34.88,34.85,34.87,78000.0,22.5863,22.5993,22.5798,22.5928,78000.0
2013-09-16 13:00:00,34.87,34.95,34.87,34.94,47200.0,22.5928,22.6446,22.5928,22.6381,47200.0
2013-09-16 13:05:00,34.94,34.96,34.85,34.85,40800.0,22.6381,22.6511,22.5798,22.5798,40800.0
2013-09-16 13:10:00,34.85,34.92,34.85,34.9,53300.0,22.5798,22.6252,22.5798,22.6122,53300.0
2013-09-16 13:15:00,34.9,34.9,34.85,34.9,58800.0,22.6122,22.6122,22.5798,22.6122,58800.0
2013-09-16 13:20:00,34.9,34.92,34.89,34.92,50200.0,22.6122,22.6252,22.6057,22.6252,50200.0
2013-09-16 13:25:00,34.92,34.92,34.86,34.87,35200.0,22.6252,22.6252,22.5863,22.5928,35200.0
2013-09-16 13:30:00,34.87,34.88,34.86,34.88,33600.0,22.5928,22.5993,22.5863,22.5993,33600.0
2013-09-16 13:35:00,34.88,34.88,34.83,34.84,71000.0,22.5993,22.5993,22.5669,22.5734,71000.0
2013-09-16 13:40:00,34.84,34.86,34.8,34.83,226300.0,22.5734,22.5863,22.5474,22.5669,226300.0
2013-09-16 13:45:00,34.83,34.83,34.78,34.78,33300.0,22.5669,22.5669,22.5345,22.5345,33300.0
2013-09-16 13:50:00,34.78,34.79,34.73,34.73,42200.0,22.5345,22.541,22.5021,22.5021,42200.0
2013-09-16 13:55:00,34.74,34.83,34.72,34.83,90100.0,22.5086,22.5669,22.4956,22.5669,90100.0
2013-09-16 14:00:00,34.83,34.83,34.78,34.79,37800.0,22.5669,22.5669,22.5345,22.541,37800.0
2013-09-16 14:05:00,34.79,34.8,34.74,34.74,42200.0,22.541,22.5474,22.5086,22.5086,42200.0
2013-09-16 14:10:00,34.74,34.74,34.7,34.7,66800.0,22.5086,22.5086,22.4826,22.4826,66800.0
2013-09-16 14:15:00,34.7,34.78,34.69,34.76,50600.0,22.4826,22.5345,22.4762,22.5215,50600.0
2013-09-16 14:20:00,34.75,34.77,34.72,34.74,34600.0,22.515,22.528,22.4956,22.5086,34600.0
2013-09-16 14:25:00,34.73,34.73,34.68,34.68,35500.0,22.5021,22.5021,22.4697,22.4697,35500.0
2013-09-16 14:30:00,34.68,34.72,34.67,34.7,69000.0,22.4697,22.4956,22.4632,22.4826,69000.0
2013-09-16 14:35:00,34.71,34.75,34.68,34.71,34300.0,22.4891,22.515,22.4697,22.4891,34300.0
2013-09-16 14:40:00,34.71,34.71,34.67,34.68,26500.0,22.4891,22.4891,22.4632,22.4697,26500.0
2013-09-16 14:45:00,34.68,34.75,34.67,34.73,46800.0,22.4697,22.515,22.4632,22.5021,46800.0
2013-09-16 14:50:00,34.72,34.72,34.67,34.68,46500.0,22.4956,22.4956,22.4632,22.4697,46500.0
2013-09-16 14:55:00,34.67,34.72,34.67,34.72,70000.0,22.4632,22.4956,22.4632,22.4956,70000.0
2013-09-16 15:00:00,34.71,34.71,34.67,34.68,44900.0,22.4891,22.4891,22.4632,22.4697,44900.0
2013-09-16 15:05:00,34.69,34.72,34.67,34.7,63900.0,22.4762,22.4956,22.4632,22.4826,63900.0
2013-09-16 15:10:00,34.71,34.72,34.68,34.69,39100.0,22.4891,22.4956,22.4697,22.4762,39100.0
2013-09-16 15:15:00,34.69,34.71,34.68,34.7,75300.0,22.4762,22.4891,22.4697,22.4826,75300.0
2013-09-16 15:20:00,34.71,34.74,34.69,34.72,192700.0,22.4891,22.5086,22.4762,22.4956,192700.0
2013-09-16 15:25:00,34.72,34.75,34.7,34.71,76100.0,22.4956,22.515,22.4826,22.4891,76100.0
2013-09-16 15:30:00,34.71,34.78,34.7,34.75,61100.0,22.4891,22.5345,22.4826,22.515,61100.0
2013-09-16 15:35:00,34.75,34.76,34.67,34.68,95800.0,22.515,22.5215,22.4632,22.4697,95800.0
2013-09-16 15:40:00,34.69,34.69,34.65,34.66,109900.0,22.4762,22.4762,22.4502,22.4567,109900.0
2013-09-16 15:45:00,34.66,34.66,34.6,34.61,185200.0,22.4567,22.4567,22.4179,22.4243,185200.0
2013-09-16 15:50:00,34.61,34.63,34.6,34.6,125100.0,22.4243,22.4373,22.4179,22.4179,125100.0
2013-09-16 15:55:00,34.61,34.62,34.52,34.55,602700.0,22.4243,22.4308,22.366,22.3855,602700.0
2013-09-17 09:30:00,34.63,34.7,34.63,34.7,85900.0,22.4373,22.4826,22.4373,22.4826,85900.0
2013-09-17 09:35:00,34.7,34.81,34.66,34.73,77700.0,22.4826,22.5539,22.4567,22.5021,77700.0
2013-09-17 09:40:00,34.73,34.78,34.7,34.77,62700.0,22.5021,22.5345,22.4826,22.528,62700.0
2013-09-17 09:45:00,34.75,34.75,34.65,34.65,93800.0,22.515,22.515,22.4502,22.4502,93800.0
2013-09-17 09:50:00,34.66,34.68,34.58,34.59,93400.0,22.4567,22.4697,22.4049,22.4114,93400.0
2013-09-17 09:55:00,34.59,34.6,34.45,34.5,93100.0,22.4114,22.4179,22.3207,22.3531,93100.0
2013-09-17 10:00:00,34.49,34.52,34.47,34.5,60500.0,22.3466,22.366,22.3336,22.3531,60500.0
2013-09-17 10:05:00,34.5,34.51,34.45,34.5,63900.0,22.3531,22.3595,22.3207,22.3531,63900.0
2013-09-17 10:10:00,34.49,34.5,34.4,34.5,94300.0,22.3466,22.3531,22.2883,22.3531,94300.0
2013-09-17 10:15:00,34.5,34.51,34.41,34.5,65400.0,22.3531,22.3595,22.2947,22.3531,65400.0
2013-09-17 10:20:00,34.49,34.51,34.44,34.44,35700.0,22.3466,22.3595,22.3142,22.3142,35700.0
2013-09-17 10:25:00,34.45,34.46,34.4,34.42,43600.0,22.3207,22.3271,22.2883,22.3012,43600.0
2013-09-17 10:30:00,34.42,34.55,34.42,34.55,86800.0,22.3012,22.3855,22.3012,22.3855,86800.0
2013-09-17 10:35:00,34.55,34.61,34.53,34.59,73200.0,22.3855,22.4243,22.3725,22.4114,73200.0
2013-09-17 10:40:00,34.59,34.62,34.57,34.6,84100.0,22.4114,22.4308,22.3984,22.4179,84100.0
2013-09-17 10:45:00,34.6,34.63,34.55,34.55,53000.0,22.4179,22.4373,22.3855,22.3855,53000.0
2013-09-17 10:50:00,34.56,34.58,34.48,34.57,51600.0,22.3919,22.4049,22.3401,22.3984,51600.0
2013-09-17 10:55:00,34.58,34.59,34.55,34.57,31100.0,22.4049,22.4114,22.3855,22.3984,31100.0
2013-09-17 11:00:00,34.57,34.59,34.52,34.55,22300.0,22.3984,22.4114,22.366,22.3855,22300.0
2013-09-17 11:05:00,34.56,34.6,34.53,34.53,40000.0,22.3919,22.4179,22.3725,22.3725,40000.0
2013-09-17 11:10:00,34.53,34.56,34.51,34.56,26200.0,22.3725,22.3919,22.3595,22.3919,26200.0
2013-09-17 11:15:00,34.55,34.58,34.53,34.56,29200.0,22.3855,22.4049,22.3725,22.3919,29200.0
2013-09-17 11:20:00,34.57,34.61,34.54,34.55,46200.0,22.3984,22.4243,22.379,22.3855,46200.0
2013-09-17 11:25:00,34.55,34.61,34.55,34.59,78500.0,22.3855,22.4243,22.3855,22.4114,78500.0
2013-09-17 11:30:00,34.59,34.6,34.54,34.54,42200.0,22.4114,22.4179,22.379,22.379,42200.0
2013-09-17 11:35:00,34.54,34.54,34.51,34.54,25500.0,22.379,22.379,22.3595,22.379,25500.0
2013-09-17 11:40:00,34.55,34.59,34.54,34.54,91000.0,22.3855,22.4114,22.379,22.379,91000.0
2013-09-17 11:45:00,34.55,34.59,34.55,34.57,28200.0,22.3855,22.4114,22.3855,22.3984,28200.0
2013-09-17 11:50:00,34.57,34.58,34.51,34.54,19900.0,22.3984,22.4049,22.3595,22.379,19900.0
2013-09-17 11:55:00,34.55,34.57,34.53,34.55,13100.0,22.3855,22.3984,22.3725,22.3855,13100.0
2013-09-17 12:00:00,34.55,34.56,34.53,34.54,20400.0,22.3855,22.3919,22.3725,22.379,20400.0
2013-09-17 12:05:00,34.54,34.56,34.53,34.55,19100.0,22.379,22.3919,22.3725,22.3855,19100.0
2013-09-17 12:10:00,34.55,34.55,34.51,34.54,45400.0,22.3855,22.3855,22.3595,22.379,45400.0
2013-09-17 12:15:00,34.53,34.55,34.51,34.55,38700.0,22.3725,22.3855,22.3595,22.3855,38700.0
2013-09-17 12:20:00,34.55,34.55,34.53,34.54,15200.0,22.3855,22.3855,22.3725,22.379,15200.0
2013-09-17 12:25:00,34.53,34.53,34.5,34.51,32000.0,22.3725,22.3725,22.3531,22.3595,32000.0
2013-09-17 12:30:00,34.51,34.52,34.5,34.51,16800.0,22.3595,22.366,22.3531,22.3595,16800.0
2013-09-17 12:35:00,34.51,34.53,34.51,34.53,17800.0,22.3595,22.3725,22.3595,22.3725,17800.0
2013-09-17 12:40:00,34.53,34.54,34.52,34.54,14600.0,22.3725,22.379,22.366,22.379,14600.0
2013-09-17 12:45:00,34.53,34.54,34.51,34.54,21700.0,22.3725,22.379,22.3595,22.379,21700.0
2013-09-17 12:50:00,34.53,34.55,34.52,34.54,19700.0,22.3725,22.3855,22.366,22.379,19700.0
2013-09-17 12:55:00,34.54,34.55,34.52,34.55,36700.0,22.379,22.3855,22.366,22.3855,36700.0
2013-09-17 13:00:00,34.55,34.56,34.54,34.54,28900.0,22.3855,22.3919,22.379,22.379,28900.0
2013-09-17 13:05:00,34.53,34.54,34.52,34.53,13000.0,22.3725,22.379,22.366,22.3725,13000.0
2013-09-17 13:10:00,34.52,34.53,34.49,34.49,39700.0,22.366,22.3725,22.3466,22.3466,39700.0
2013-09-17 13:15:00,34.49,34.5,34.49,34.49,26900.0,22.3466,22.3531,22.3466,22.3466,26900.0
2013-09-17 13:20:00,34.48,34.51,34.48,34.5,28400.0,22.3401,22.3595,22.3401,22.3531,28400.0
2013-09-17 13:25:00,34.49,34.52,34.47,34.49,48100.0,22.3466,22.366,22.3336,22.3466,48100.0
2013-09-17 13:30:00,34.49,34.51,34.49,34.51,31000.0,22.3466,22.3595,22.3466,22.3595,31000.0
2013-09-17 13:35:00,34.5,34.51,34.46,34.46,26200.0,22.3531,22.3595,22.3271,22.3271,26200.0
2013-09-17 13:40:00,34.46,34.48,34.45,34.48,35400.0,22.3271,22.3401,22.3207,22.3401,35400.0
2013-09-17 13:45:00,34.48,34.49,34.47,34.48,38300.0,22.3401,22.3466,22.3336,22.3401,38300.0
2013-09-17 13:50:00,34.47,34.51,34.45,34.45,54800.0,22.3336,22.3595,22.3207,22.3207,54800.0
2013-09-17 13:55:00,34.45,34.47,34.44,34.44,32800.0,22.3207,22.3336,22.3142,22.3142,32800.0
2013-09-17 14:00:00,34.45,34.45,34.41,34.43,56700.0,22.3207,22.3207,22.2947,22.3077,56700.0
2013-09-17 14:05:00,34.42,34.44,34.41,34.41,38800.0,22.3012,22.3142,22.2947,22.2947,38800.0
2013-09-17 14:10:00,34.42,34.42,34.39,34.39,39600.0,22.3012,22.3012,22.2818,22.2818,39600.0
2013-09-17 14:15:00,34.4,34.41,34.36,34.37,45300.0,22.2883,22.2947,22.2624,22.2688,45300.0
2013-09-17 14:20:00,34.37,34.42,34.37,34.41,52800.0,22.2688,22.3012,22.2688,22.2947,52800.0
2013-09-17 14:25:00,34.42,34.44,34.4,34.44,44600.0,22.3012,22.3142,22.2883,22.3142,44600.0
2013-09-17 14:30:00,34.44,34.51,34.43,34.5,178000.0,22.3142,22.3595,22.3077,22.3531,178000.0
2013-09-17 14:35:00,34.5,34.51,34.45,34.49,48000.0,22.3531,22.3595,22.3207,22.3466,48000.0
2013-09-17 14:40:00,34.49,34.5,34.47,34.48,31800.0,22.3466,22.3531,22.3336,22.3401,31800.0
2013-09-17 14:45:00,34.47,34.53,34.47,34.5,51100.0,22.3336,22.3725,22.3336,22.3531,51100.0
2013-09-17 14:50:00,34.5,34.5,34.44,34.44,26100.0,22.3531,22.3531,22.3142,22.3142,26100.0
2013-09-17 14:55:00,34.44,34.51,34.42,34.5,85300.0,22.3142,22.3595,22.3012,22.3531,85300.0
2013-09-17 15:00:00,34.5,34.52,34.48,34.52,56200.0,22.3531,22.366,22.3401,22.366,56200.0
2013-09-17 15:05:00,34.52,34.54,34.51,34.54,30300.0,22.366,22.379,22.3595,22.379,30300.0
2013-09-17 15:10:00,34.54,34.57,34.53,34.56,70500.0,22.379,22.3984,22.3725,22.3919,70500.0
2013-09-17 15:15:00,34.55,34.57,34.55,34.56,60200.0,22.3855,22.3984,22.3855,22.3919,60200.0
2013-09-17 15:20:00,34.56,34.58,34.54,34.56,40300.0,22.3919,22.4049,22.379,22.3919,40300.0
2013-09-17 15:25:00,34.56,34.56,34.5,34.51,48300.0,22.3919,22.3919,22.3531,22.3595,48300.0
2013-09-17 15:30:00,34.52,34.56,34.5,34.5,48300.0,22.366,22.3919,22.3531,22.3531,48300.0
2013-09-17 15:35:00,34.5,34.55,34.49,34.54,112000.0,22.3531,22.3855,22.3466,22.379,112000.0
2013-09-17 15:40:00,34.54,34.55,34.52,34.54,65300.0,22.379,22.3855,22.366,22.379,65300.0
2013-09-17 15:45:00,34.54,34.57,34.54,34.57,86600.0,22.379,22.3984,22.379,22.3984,86600.0
2013-09-17 15:50:00,34.56,34.58,34.55,34.58,107600.0,22.3919,22.4049,22.3855,22.4049,107600.0
2013-09-17 15:55:00,34.58,34.6,34.58,34.6,217100.0,22.4049,22.4179,22.4049,22.4179,217100.0
2013-09-18 09:30:00,34.71,34.71,34.54,34.54,88500.0,22.4891,22.4891,22.379,22.379,88500.0
2013-09-18 09:35:00,34.54,34.6,34.53,34.56,35000.0,22.379,22.4179,22.3725,22.3919,35000.0
2013-09-18 09:40:00,34.56,34.6,34.55,34.56,72100.0,22.3919,22.4179,22.3855,22.3919,72100.0
2013-09-18 09:45:00,34.57,34.62,34.49,34.52,94300.0,22.3984,22.4308,22.3466,22.366,94300.0
2013-09-18 09:50:00,34.53,34.54,34.41,34.41,37600.0,22.3725,22.379,22.2947,22.2947,37600.0
2013-09-18 09:55:00,34.41,34.52,34.39,34.5,43300.0,22.2947,22.366,22.2818,22.3531,43300.0
2013-09-18 10:00:00,34.52,34.59,34.51,34.58,47900.0,22.366,22.4114,22.3595,22.4049,47900.0
2013-09-18 10:05:00,34.58,34.63,34.55,34.58,90400.0,22.4049,22.4373,22.3855,22.4049,90400.0
2013-09-18 10:10:00,34.55,34.55,34.48,34.53,52800.0,22.3855,22.3855,22.3401,22.3725,52800.0
2013-09-18 10:15:00,34.52,34.55,34.46,34.49,36500.0,22.366,22.3855,22.3271,22.3466,36500.0
2013-09-18 10:20:00,34.48,34.55,34.48,34.55,40700.0,22.3401,22.3855,22.3401,22.3855,40700.0
2013-09-18 10:25:00,34.55,34.55,34.51,34.51,39900.0,22.3855,22.3855,22.3595,22.3595,39900.0
2013-09-18 10:30:00,34.52,34.53,34.44,34.49,56800.0,22.366,22.3725,22.3142,22.3466,56800.0
2013-09-18 10:35:00,34.49,34.52,34.45,34.52,44100.0,22.3466,22.366,22.3207,22.366,44100.0
2013-09-18 10:40:00,34.51,34.52,34.48,34.51,52700.0,22.3595,22.366,22.3401,22.3595,52700.0
2013-09-18 10:45:00,34.51,34.52,34.45,34.46,26800.0,22.3595,22.366,22.3207,22.3271,26800.0
2013-09-18 10:50:00,34.46,34.51,34.46,34.5,37400.0,22.3271,22.3595,22.3271,22.3531,37400.0
2013-09-18 10:55:00,34.5,34.51,34.48,34.49,36100.0,22.3531,22.3595,22.3401,22.3466,36100.0
2013-09-18 11:00:00,34.5,34.5,34.4,34.43,41300.0,22.3531,22.3531,22.2883,22.3077,41300.0
2013-09-18 11:05:00,34.43,34.46,34.42,34.46,33500.0,22.3077,22.3271,22.3012,22.3271,33500.0
2013-09-18 11:10:00,34.45,34.45,34.4,34.41,27300.0,22.3207,22.3207,22.2883,22.2947,27300.0
2013-09-18 11:15:00,34.4,34.45,34.4,34.45,59600.0,22.2883,22.3207,22.2883,22.3207,59600.0
2013-09-18 11:20:00,34.45,34.51,34.45,34.49,19000.0,22.3207,22.3595,22.3207,22.3466,19000.0
2013-09-18 11:25:00,34.5,34.6,34.49,34.6,58900.0,22.3531,22.4179,22.3466,22.4179,58900.0
2013-09-18 11:30:00,34.59,34.62,34.56,34.58,54400.0,22.4114,22.4308,22.3919,22.4049,54400.0
2013-09-18 11:35:00,34.58,34.59,34.51,34.52,22200.0,22.4049,22.4114,22.3595,22.366,22200.0
2013-09-18 11:40:00,34.52,34.58,34.49,34.53,52300.0,22.366,22.4049,22.3466,22.3725,52300.0
2013-09-18 11:45:00,34.52,34.52,34.49,34.5,27100.0,22.366,22.366,22.3466,22.3531,27100.0
2013-09-18 11:50:00,34.51,34.52,34.49,34.5,52400.0,22.3595,22.366,22.3466,22.3531,52400.0
2013-09-18 11:55:00,34.5,34.54,34.48,34.54,24800.0,22.3531,22.379,22.3401,22.379,24800.0
2013-09-18 12:00:00,34.54,34.55,34.51,34.54,17400.0,22.379,22.3855,22.3595,22.379,17400.0
2013-09-18 12:05:00,34.54,34.57,34.5,34.56,43300.0,22.379,22.3984,22.3531,22.3919,43300.0
2013-09-18 12:10:00,34.56,34.57,34.55,34.57,28700.0,22.3919,22.3984,22.3855,22.3984,28700.0
2013-09-18 12:15:00,34.56,34.58,34.55,34.56,19700.0,22.3919,22.4049,22.3855,22.3919,19700.0
2013-09-18 12:20:00,34.55,34.56,34.48,34.48,47300.0,22.3855,22.3919,22.3401,22.3401,47300.0
2013-09-18 12:25:00,34.47,34.51,34.47,34.51,21900.0,22.3336,22.3595,22.3336,22.3595,21900.0
2013-09-18 12:30:00,34.52,34.52,34.48,34.5,29100.0,22.366,22.366,22.3401,22.3531,29100.0
2013-09-18 12:35:00,34.5,34.5,34.46,34.47,37400.0,22.3531,22.3531,22.3271,22.3336,37400.0
2013-09-18 12:40:00,34.48,34.5,34.48,34.49,24700.0,22.3401,22.3531,22.3401,22.3466,24700.0
2013-09-18 12:45:00,34.5,34.5,34.46,34.47,21400.0,22.3531,22.3531,22.3271,22.3336,21400.0
2013-09-18 12:50:00,34.47,34.49,34.46,34.47,14500.0,22.3336,22.3466,22.3271,22.3336,14500.0
2013-09-18 12:55:00,34.46,34.48,34.45,34.46,25900.0,22.3271,22.3401,22.3207,22.3271,25900.0
2013-09-18 13:00:00,34.47,34.5,34.47,34.48,12000.0,22.3336,22.3531,22.3336,22.3401,12000.0
2013-09-18 13:05:00,34.47,34.48,34.45,34.46,15200.0,22.3336,22.3401,22.3207,22.3271,15200.0
2013-09-18 13:10:00,34.46,34.53,34.46,34.52,58100.0,22.3271,22.3725,22.3271,22.366,58100.0
2013-09-18 13:15:00,34.52,34.64,34.51,34.63,118100.0,22.366,22.4438,22.3595,22.4373,118100.0
2013-09-18 13:20:00,34.62,34.7,34.61,34.7,85600.0,22.4308,22.4826,22.4243,22.4826,85600.0
2013-09-18 13:25:00,34.7,34.76,34.69,34.74,62200.0,22.4826,22.5215,22.4762,22.5086,62200.0
2013-09-18 13:30:00,34.74,34.82,34.74,34.8,101900.0,22.5086,22.5604,22.5086,22.5474,101900.0
2013-09-18 13:35:00,34.8,34.82,34.73,34.73,42700.0,22.5474,22.5604,22.5021,22.5021,42700.0
2013-09-18 13:40:00,34.73,34.75,34.72,34.73,23100.0,22.5021,22.515,22.4956,22.5021,23100.0
2013-09-18 13:45:00,34.73,34.8,34.72,34.8,58000.0,22.5021,22.5474,22.4956,22.5474,58000.0
2013-09-18 13:50:00,34.79,34.82,34.75,34.76,37000.0,22.541,22.5604,22.515,22.5215,37000.0
2013-09-18 13:55:00,34.76,34.82,34.76,34.78,38100.0,22.5215,22.5604,22.5215,22.5345,38100.0
2013-09-18 14:00:00,34.79,35.16,34.79,34.96,258600.0,22.541,22.7807,22.541,22.6511,258600.0
2013-09-18 14:05:00,34.96,35.0,34.89,34.94,101400.0,22.6511,22.677,22.6057,22.6381,101400.0
2013-09-18 14:10:00,34.95,35.06,34.92,35.05,107500.0,22.6446,22.7159,22.6252,22.7094,107500.0
2013-09-18 14:15:00,35.04,35.09,35.0,35.02,59000.0,22.7029,22.7353,22.677,22.69,59000.0
2013-09-18 14:20:00,35.03,35.09,35.02,35.08,61800.0,22.6965,22.7353,22.69,22.7289,61800.0
2013-09-18 14:25:00,35.08,35.1,35.03,35.06,52700.0,22.7289,22.7418,22.6965,22.7159,52700.0
2013-09-18 14:30:00,35.06,35.08,34.96,35.0,89700.0,22.7159,22.7289,22.6511,22.677,89700.0
2013-09-18 14:35:00,35.01,35.03,34.96,35.0,142600.0,22.6835,22.6965,22.6511,22.677,142600.0
2013-09-18 14:40:00,35.0,35.08,34.98,35.07,60900.0,22.677,22.7289,22.6641,22.7224,60900.0
2013-09-18 14:45:00,35.07,35.08,35.02,35.08,66300.0,22.7224,22.7289,22.69,22.7289,66300.0
2013-09-18 14:50:00,35.08,35.13,35.07,35.13,50500.0,22.7289,22.7612,22.7224,22.7612,50500.0
2013-09-18 14:55:00,35.13,35.16,35.09,35.15,74300.0,22.7612,22.7807,22.7353,22.7742,74300.0
2013-09-18 15:00:00,35.15,35.16,35.1,35.15,60000.0,22.7742,22.7807,22.7418,22.7742,60000.0
2013-09-18 15:05:00,35.15,35.16,35.11,35.12,42800.0,22.7742,22.7807,22.7483,22.7548,42800.0
2013-09-18 15:10:00,35.12,35.13,35.08,35.09,51100.0,22.7548,22.7612,22.7289,22.7353,51100.0
2013-09-18 15:15:00,35.09,35.1,34.98,35.03,70900.0,22.7353,22.7418,22.6641,22.6965,70900.0
2013-09-18 15:20:00,35.03,35.06,35.01,35.03,59600.0,22.6965,22.7159,22.6835,22.6965,59600.0
2013-09-18 15:25:00,35.03,35.03,34.97,35.0,53600.0,22.6965,22.6965,22.6576,22.677,53600.0
2013-09-18 15:30:00,35.0,35.05,35.0,35.04,61000.0,22.677,22.7094,22.677,22.7029,61000.0
2013-09-18 15:35:00,35.04,35.08,35.03,35.08,69200.0,22.7029,22.7289,22.6965,22.7289,69200.0
2013-09-18 15:40:00,35.07,35.08,35.01,35.03,60000.0,22.7224,22.7289,22.6835,22.6965,60000.0
2013-09-18 15:45:00,35.03,35.07,35.02,35.02,87600.0,22.6965,22.7224,22.69,22.69,87600.0
2013-09-18 15:50:00,35.02,35.06,35.0,35.01,121700.0,22.69,22.7159,22.677,22.6835,121700.0
2013-09-18 15:55:00,35.0,35.1,35.0,35.09,255900.0,22.677,22.7418,22.677,22.7353,255900.0
2013-09-19 09:30:00,35.27,35.4,35.2,35.37,172200.0,22.852,22.9362,22.8066,22.9167,172200.0
2013-09-19 09:35:00,35.36,35.49,35.3,35.32,176600.0,22.9103,22.9945,22.8714,22.8844,176600.0
2013-09-19 09:40:00,35.3,35.37,35.23,35.27,65000.0,22.8714,22.9167,22.826,22.852,65000.0
2013-09-19 09:45:00,35.27,35.3,35.22,35.25,60700.0,22.852,22.8714,22.8196,22.839,60700.0
2013-09-19 09:50:00,35.25,35.25,35.17,35.17,56900.0,22.839,22.839,22.7872,22.7872,56900.0
2013-09-19 09:55:00,35.17,35.31,35.16,35.23,81600.0,22.7872,22.8779,22.7807,22.826,81600.0
2013-09-19 10:00:00,35.22,35.27,35.16,35.19,79400.0,22.8196,22.852,22.7807,22.8001,79400.0
2013-09-19 10:05:00,35.19,35.19,34.99,35.01,125500.0,22.8001,22.8001,22.6705,22.6835,125500.0
2013-09-19 10:10:00,35.02,35.09,35.02,35.04,65500.0,22.69,22.7353,22.69,22.7029,65500.0
2013-09-19 10:15:00,35.04,35.1,34.98,35.03,69400.0,22.7029,22.7418,22.6641,22.6965,69400.0
2013-09-19 10:20:00,35.03,35.06,34.97,35.03,44700.0,22.6965,22.7159,22.6576,22.6965,44700.0
2013-09-19 10:25:00,35.02,35.02,34.91,34.92,84100.0,22.69,22.69,22.6187,22.6252,84100.0
2013-09-19 10:30:00,34.93,34.98,34.91,34.93,51100.0,22.6317,22.6641,22.6187,22.6317,51100.0
2013-09-19 10:35:00,34.93,35.06,34.92,35.06,104300.0,22.6317,22.7159,22.6252,22.7159,104300.0
2013-09-19 10:40:00,35.07,35.08,35.02,35.08,38200.0,22.7224,22.7289,22.69,22.7289,38200.0
2013-09-19 10:45:00,35.09,35.11,35.04,35.04,59900.0,22.7353,22.7483,22.7029,22.7029,59900.0
2013-09-19 10:50:00,35.04,35.06,34.99,35.05,55800.0,22.7029,22.7159,22.6705,22.7094,55800.0
2013-09-19 10:55:00,35.06,35.16,35.05,35.16,119200.0,22.7159,22.7807,22.7094,22.7807,119200.0
2013-09-19 11:00:00,35.15,35.16,35.07,35.1,72300.0,22.7742,22.7807,22.7224,22.7418,72300.0
2013-09-19 11:05:00,35.11,35.16,35.1,35.16,48200.0,22.7483,22.7807,22.7418,22.7807,48200.0
2013-09-19 11:10:00,35.15,35.16,35.13,35.13,30500.0,22.7742,22.7807,22.7612,22.7612,30500.0
2013-09-19 11:15:00,35.13,35.19,35.11,35.18,50800.0,22.7612,22.8001,22.7483,22.7936,50800.0
2013-09-19 11:20:00,35.17,35.18,35.14,35.16,51900.0,22.7872,22.7936,22.7677,22.7807,51900.0
2013-09-19 11:25:00,35.17,35.19,35.14,35.15,34400.0,22.7872,22.8001,22.7677,22.7742,34400.0
2013-09-19 11:30:00,35.15,35.17,35.13,35.17,79600.0,22.7742,22.7872,22.7612,22.7872,79600.0
2013-09-19 11:35:00,35.16,35.19,35.14,35.17,21000.0,22.7807,22.8001,22.7677,22.7872,21000.0
2013-09-19 11:40:00,35.17,35.17,35.14,35.15,29200.0,22.7872,22.7872,22.7677,22.7742,29200.0
2013-09-19 11:45:00,35.15,35.17,35.12,35.15,88400.0,22.7742,22.7872,22.7548,22.7742,88400.0
2013-09-19 11:50:00,35.15,35.16,35.07,35.07,55800.0,22.7742,22.7807,22.7224,22.7224,55800.0
2013-09-19 11:55:00,35.07,35.08,35.01,35.02,71200.0,22.7224,22.7289,22.6835,22.69,71200.0
2013-09-19 12:00:00,35.02,35.05,34.99,35.02,78700.0,22.69,22.7094,22.6705,22.69,78700.0
2013-09-19 12:05:00,35.02,35.1,35.0,35.09,99700.0,22.69,22.7418,22.677,22.7353,99700.0
2013-09-19 12:10:00,35.1,35.14,35.07,35.07,53800.0,22.7418,22.7677,22.7224,22.7224,53800.0
2013-09-19 12:15:00,35.08,35.11,35.07,35.11,61000.0,22.7289,22.7483,22.7224,22.7483,61000.0
2013-09-19 12:20:00,35.1,35.11,35.04,35.09,36800.0,22.7418,22.7483,22.7029,22.7353,36800.0
2013-09-19 12:25:00,35.09,35.1,35.03,35.06,43600.0,22.7353,22.7418,22.6965,22.7159,43600.0
2013-09-19 12:30:00,35.06,35.09,35.0,35.09,64600.0,22.7159,22.7353,22.677,22.7353,64600.0
2013-09-19 12:35:00,35.09,35.11,35.05,35.09,39000.0,22.7353,22.7483,22.7094,22.7353,39000.0
2013-09-19 12:40:00,35.1,35.11,35.03,35.03,31500.0,22.7418,22.7483,22.6965,22.6965,31500.0
2013-09-19 12:45:00,35.04,35.11,35.04,35.05,52600.0,22.7029,22.7483,22.7029,22.7094,52600.0
2013-09-19 12:50:00,35.05,35.11,35.03,35.11,42700.0,22.7094,22.7483,22.6965,22.7483,42700.0
2013-09-19 12:55:00,35.11,35.12,35.07,35.07,17400.0,22.7483,22.7548,22.7224,22.7224,17400.0
2013-09-19 13:00:00,35.07,35.1,35.01,35.02,43600.0,22.7224,22.7418,22.6835,22.69,43600.0
2013-09-19 13:05:00,35.01,35.04,34.98,34.98,52500.0,22.6835,22.7029,22.6641,22.6641,52500.0
2013-09-19 13:10:00,34.98,34.99,34.92,34.92,149600.0,22.6641,22.6705,22.6252,22.6252,149600.0
2013-09-19 13:15:00,34.91,34.94,34.9,34.92,47700.0,22.6187,22.6381,22.6122,22.6252,47700.0
2013-09-19 13:20:00,34.93,34.95,34.93,34.94,34700.0,22.6317,22.6446,22.6317,22.6381,34700.0
2013-09-19 13:25:00,34.94,34.96,34.92,34.92,33600.0,22.6381,22.6511,22.6252,22.6252,33600.0
2013-09-19 13:30:00,34.92,34.92,34.86,34.87,42400.0,22.6252,22.6252,22.5863,22.5928,42400.0
2013-09-19 13:35:00,34.86,34.87,34.8,34.85,47900.0,22.5863,22.5928,22.5474,22.5798,47900.0
2013-09-19 13:40:00,34.86,34.86,34.81,34.82,23200.0,22.5863,22.5863,22.5539,22.5604,23200.0
2013-09-19 13:45:00,34.81,34.85,34.81,34.82,29100.0,22.5539,22.5798,22.5539,22.5604,29100.0
2013-09-19 13:50:00,34.82,34.84,34.8,34.83,40500.0,22.5604,22.5734,22.5474,22.5669,40500.0
2013-09-19 13:55:00,34.83,34.84,34.8,34.81,35000.0,22.5669,22.5734,22.5474,22.5539,35000.0
2013-09-19 14:00:00,34.82,34.83,34.8,34.82,56900.0,22.5604,22.5669,22.5474,22.5604,56900.0
2013-09-19 14:05:00,34.81,34.83,34.77,34.79,52300.0,22.5539,22.5669,22.528,22.541,52300.0
2013-09-19 14:10:00,34.79,34.8,34.76,34.78,38500.0,22.541,22.5474,22.5215,22.5345,38500.0
2013-09-19 14:15:00,34.78,34.8,34.75,34.8,36300.0,22.5345,22.5474,22.515,22.5474,36300.0
2013-09-19 14:20:00,34.79,34.83,34.79,34.82,53300.0,22.541,22.5669,22.541,22.5604,53300.0
2013-09-19 14:25:00,34.81,34.82,34.75,34.75,30500.0,22.5539,22.5604,22.515,22.515,30500.0
2013-09-19 14:30:00,34.75,34.76,34.72,34.73,24700.0,22.515,22.5215,22.4956,22.5021,24700.0
2013-09-19 14:35:00,34.73,34.74,34.69,34.7,62000.0,22.5021,22.5086,22.4762,22.4826,62000.0
2013-09-19 14:40:00,34.7,34.72,34.69,34.7,56000.0,22.4826,22.4956,22.4762,22.4826,56000.0
2013-09-19 14:45:00,34.72,34.72,34.68,34.7,49500.0,22.4956,22.4956,22.4697,22.4826,49500.0
2013-09-19 14:50:00,34.69,34.7,34.67,34.68,55500.0,22.4762,22.4826,22.4632,22.4697,55500.0
2013-09-19 14:55:00,34.67,34.7,34.67,34.68,54700.0,22.4632,22.4826,22.4632,22.4697,54700.0
2013-09-19 15:00:00,34.69,34.71,34.66,34.67,36200.0,22.4762,22.4891,22.4567,22.4632,36200.0
2013-09-19 15:05:00,34.66,34.73,34.66,34.73,70900.0,22.4567,22.5021,22.4567,22.5021,70900.0
2013-09-19 15:10:00,34.72,34.72,34.69,34.72,30200.0,22.4956,22.4956,22.4762,22.4956,30200.0
2013-09-19 15:15:00,34.71,34.78,34.71,34.78,105900.0,22.4891,22.5345,22.4891,22.5345,105900.0
2013-09-19 15:20:00,34.78,34.83,34.78,34.8,54600.0,22.5345,22.5669,22.5345,22.5474,54600.0
2013-09-19 15:25:00,34.8,34.8,34.76,34.76,35900.0,22.5474,22.5474,22.5215,22.5215,35900.0
2013-09-19 15:30:00,34.76,34.78,34.75,34.76,54000.0,22.5215,22.5345,22.515,22.5215,54000.0
2013-09-19 15:35:00,34.77,34.78,34.73,34.77,58100.0,22.528,22.5345,22.5021,22.528,58100.0
2013-09-19 15:40:00,34.78,34.79,34.74,34.77,62600.0,22.5345,22.541,22.5086,22.528,62600.0
2013-09-19 15:45:00,34.77,34.77,34.72,34.75,92100.0,22.528,22.528,22.4956,22.515,92100.0
2013-09-19 15:50:00,34.76,34.78,34.73,34.75,77700.0,22.5215,22.5345,22.5021,22.515,77700.0
2013-09-19 15:55:00,34.75,34.8,34.73,34.74,226000.0,22.515,22.5474,22.5021,22.5086,226000.0
2013-09-20 09:30:00,35.38,35.38,35.02,35.28,868800.0,22.9232,22.9232,22.69,22.8584,868800.0
2013-09-20 09:35:00,35.26,35.37,35.22,35.29,154600.0,22.8455,22.9167,22.8196,22.8649,154600.0
2013-09-20 09:40:00,35.29,35.4,35.2,35.21,182300.0,22.8649,22.9362,22.8066,22.8131,182300.0
2013-09-20 09:45:00,35.2,35.35,35.13,35.29,101500.0,22.8066,22.9038,22.7612,22.8649,101500.0
2013-09-20 09:50:00,35.3,35.39,35.26,35.31,135700.0,22.8714,22.9297,22.8455,22.8779,135700.0
2013-09-20 09:55:00,35.32,35.33,35.18,35.22,160300.0,22.8844,22.8908,22.7936,22.8196,160300.0
2013-09-20 10:00:00,35.22,35.26,35.19,35.2,102200.0,22.8196,22.8455,22.8001,22.8066,102200.0
2013-09-20 10:05:00,35.2,35.21,35.08,35.14,94500.0,22.8066,22.8131,22.7289,22.7677,94500.0
2013-09-20 10:10:00,35.14,35.15,35.05,35.12,155600.0,22.7677,22.7742,22.7094,22.7548,155600.0
2013-09-20 10:15:00,35.13,35.16,35.02,35.04,88800.0,22.7612,22.7807,22.69,22.7029,88800.0
2013-09-20 10:20:00,35.04,35.04,34.84,34.88,205800.0,22.7029,22.7029,22.5734,22.5993,205800.0
2013-09-20 10:25:00,34.88,34.88,34.76,34.76,158900.0,22.5993,22.5993,22.5215,22.5215,158900.0
2013-09-20 10:30:00,34.76,34.8,34.76,34.79,65300.0,22.5215,22.5474,22.5215,22.541,65300.0
2013-09-20 10:35:00,34.79,34.87,34.76,34.85,134500.0,22.541,22.5928,22.5215,22.5798,134500.0
2013-09-20 10:40:00,34.87,34.88,34.8,34.82,62500.0,22.5928,22.5993,22.5474,22.5604,62500.0
2013-09-20 10:45:00,34.82,34.87,34.79,34.85,99200.0,22.5604,22.5928,22.541,22.5798,99200.0
2013-09-20 10:50:00,34.86,34.9,34.83,34.87,57700.0,22.5863,22.6122,22.5669,22.5928,57700.0
2013-09-20 10:55:00,34.88,34.88,34.8,34.85,58600.0,22.5993,22.5993,22.5474,22.5798,58600.0
2013-09-20 11:00:00,34.84,34.86,34.79,34.8,90100.0,22.5734,22.5863,22.541,22.5474,90100.0
2013-09-20 11:05:00,34.81,34.85,34.8,34.81,43300.0,22.5539,22.5798,22.5474,22.5539,43300.0
2013-09-20 11:10:00,34.83,34.86,34.82,34.83,30500.0,22.5669,22.5863,22.5604,22.5669,30500.0
2013-09-20 11:15:00,34.82,34.82,34.76,34.78,88400.0,22.5604,22.5604,22.5215,22.5345,88400.0
2013-09-20 11:20:00,34.77,34.77,34.67,34.69,125500.0,22.528,22.528,22.4632,22.4762,125500.0
2013-09-20 11:25:00,34.68,34.69,34.65,34.66,103500.0,22.4697,22.4762,22.4502,22.4567,103500.0
2013-09-20 11:30:00,34.66,34.68,34.62,34.64,56500.0,22.4567,22.4697,22.4308,22.4438,56500.0
2013-09-20 11:35:00,34.63,34.64,34.58,34.61,47000.0,22.4373,22.4438,22.4049,22.4243,47000.0
2013-09-20 11:40:00,34.62,34.64,34.55,34.56,58100.0,22.4308,22.4438,22.3855,22.3919,58100.0
2013-09-20 11:45:00,34.56,34.59,34.55,34.55,96900.0,22.3919,22.4114,22.3855,22.3855,96900.0
2013-09-20 11:50:00,34.55,34.61,34.55,34.56,49100.0,22.3855,22.4243,22.3855,22.3919,49100.0
2013-09-20 11:55:00,34.56,34.57,34.55,34.55,69000.0,22.3919,22.3984,22.3855,22.3855,69000.0
2013-09-20 12:00:00,34.55,34.58,34.53,34.54,97500.0,22.3855,22.4049,22.3725,22.379,97500.0
2013-09-20 12:05:00,34.54,34.55,34.5,34.52,73400.0,22.379,22.3855,22.3531,22.366,73400.0
2013-09-20 12:10:00,34.51,34.54,34.51,34.52,30300.0,22.3595,22.379,22.3595,22.366,30300.0
2013-09-20 12:15:00,34.52,34.52,34.45,34.5,88100.0,22.366,22.366,22.3207,22.3531,88100.0
2013-09-20 12:20:00,34.51,34.53,34.49,34.5,74500.0,22.3595,22.3725,22.3466,22.3531,74500.0
2013-09-20 12:25:00,34.5,34.55,34.5,34.55,46600.0,22.3531,22.3855,22.3531,22.3855,46600.0
2013-09-20 12:30:00,34.55,34.61,34.53,34.59,82700.0,22.3855,22.4243,22.3725,22.4114,82700.0
2013-09-20 12:35:00,34.6,34.65,34.58,34.58,47700.0,22.4179,22.4502,22.4049,22.4049,47700.0
2013-09-20 12:40:00,34.58,34.61,34.58,34.6,34100.0,22.4049,22.4243,22.4049,22.4179,34100.0
2013-09-20 12:45:00,34.6,34.68,34.58,34.68,121600.0,22.4179,22.4697,22.4049,22.4697,121600.0
2013-09-20 12:50:00,34.67,34.74,34.66,34.74,28400.0,22.4632,22.5086,22.4567,22.5086,28400.0
2013-09-20 12:55:00,34.74,34.75,34.69,34.73,58700.0,22.5086,22.515,22.4762,22.5021,58700.0
2013-09-20 13:00:00,34.72,34.74,34.65,34.68,33200.0,22.4956,22.5086,22.4502,22.4697,33200.0
2013-09-20 13:05:00,34.68,34.7,34.57,34.58,39500.0,22.4697,22.4826,22.3984,22.4049,39500.0
2013-09-20 13:10:00,34.58,34.63,34.55,34.61,31200.0,22.4049,22.4373,22.3855,22.4243,31200.0
2013-09-20 13:15:00,34.6,34.61,34.55,34.61,36400.0,22.4179,22.4243,22.3855,22.4243,36400.0
2013-09-20 13:20:00,34.61,34.63,34.6,34.62,23800.0,22.4243,22.4373,22.4179,22.4308,23800.0
2013-09-20 13:25:00,34.63,34.65,34.6,34.61,39100.0,22.4373,22.4502,22.4179,22.4243,39100.0
2013-09-20 13:30:00,34.61,34.65,34.6,34.63,32700.0,22.4243,22.4502,22.4179,22.4373,32700.0
2013-09-20 13:35:00,34.64,34.65,34.58,34.6,30400.0,22.4438,22.4502,22.4049,22.4179,30400.0
2013-09-20 13:40:00,34.6,34.6,34.57,34.59,17100.0,22.4179,22.4179,22.3984,22.4114,17100.0
2013-09-20 13:45:00,34.59,34.6,34.55,34.55,45400.0,22.4114,22.4179,22.3855,22.3855,45400.0
2013-09-20 13:50:00,34.55,34.59,34.55,34.55,36100.0,22.3855,22.4114,22.3855,22.3855,36100.0
2013-09-20 13:55:00,34.56,34.56,34.52,34.54,62500.0,22.3919,22.3919,22.366,22.379,62500.0
2013-09-20 14:00:00,34.54,34.56,34.51,34.53,37900.0,22.379,22.3919,22.3595,22.3725,37900.0
2013-09-20 14:05:00,34.52,34.57,34.5,34.56,54100.0,22.366,22.3984,22.3531,22.3919,54100.0
2013-09-20 14:10:00,34.56,34.56,34.55,34.55,32100.0,22.3919,22.3919,22.3855,22.3855,32100.0
2013-09-20 14:15:00,34.55,34.58,34.55,34.57,53800.0,22.3855,22.4049,22.3855,22.3984,53800.0
2013-09-20 14:20:00,34.57,34.61,34.55,34.61,53900.0,22.3984,22.4243,22.3855,22.4243,53900.0
2013-09-20 14:25:00,34.6,34.62,34.55,34.56,40900.0,22.4179,22.4308,22.3855,22.3919,40900.0
2013-09-20 14:30:00,34.56,34.63,34.55,34.61,52200.0,22.3919,22.4373,22.3855,22.4243,52200.0
2013-09-20 14:35:00,34.61,34.64,34.55,34.55,63300.0,22.4243,22.4438,22.3855,22.3855,63300.0
2013-09-20 14:40:00,34.56,34.58,34.54,34.55,120100.0,22.3919,22.4049,22.379,22.3855,120100.0
2013-09-20 14:45:00,34.55,34.57,34.55,34.55,83000.0,22.3855,22.3984,22.3855,22.3855,83000.0
2013-09-20 14:50:00,34.55,34.56,34.54,34.55,63800.0,22.3855,22.3919,22.379,22.3855,63800.0
2013-09-20 14:55:00,34.55,34.6,34.55,34.58,73300.0,22.3855,22.4179,22.3855,22.4049,73300.0
2013-09-20 15:00:00,34.57,34.57,34.55,34.55,95100.0,22.3984,22.3984,22.3855,22.3855,95100.0
2013-09-20 15:05:00,34.55,34.56,34.5,34.51,113100.0,22.3855,22.3919,22.3531,22.3595,113100.0
2013-09-20 15:10:00,34.51,34.51,34.5,34.51,89800.0,22.3595,22.3595,22.3531,22.3595,89800.0
2013-09-20 15:15:00,34.5,34.57,34.5,34.55,130400.0,22.3531,22.3984,22.3531,22.3855,130400.0
2013-09-20 15:20:00,34.55,34.57,34.5,34.51,109800.0,22.3855,22.3984,22.3531,22.3595,109800.0
2013-09-20 15:25:00,34.51,34.52,34.48,34.48,108700.0,22.3595,22.366,22.3401,22.3401,108700.0
2013-09-20 15:30:00,34.48,34.5,34.45,34.47,94400.0,22.3401,22.3531,22.3207,22.3336,94400.0
2013-09-20 15:35:00,34.47,34.51,34.45,34.48,141900.0,22.3336,22.3595,22.3207,22.3401,141900.0
2013-09-20 15:40:00,34.48,34.52,34.48,34.51,160600.0,22.3401,22.366,22.3401,22.3595,160600.0
2013-09-20 15:45:00,34.5,34.51,34.43,34.44,242600.0,22.3531,22.3595,22.3077,22.3142,242600.0
2013-09-20 15:50:00,34.44,34.45,34.43,34.45,173900.0,22.3142,22.3207,22.3077,22.3207,173900.0
2013-09-20 15:55:00,34.44,34.49,34.43,34.45,546900.0,22.3142,22.3466,22.3077,22.3207,546900.0
2013-09-23 09:30:00,34.08,34.26,34.08,34.25,249600.0,22.0809,22.1976,22.0809,22.1911,249600.0
2013-09-23 09:35:00,34.25,34.4,34.23,34.3,94600.0,22.1911,22.2883,22.1781,22.2235,94600.0
2013-09-23 09:40:00,34.3,34.37,34.2,34.2,101300.0,22.2235,22.2688,22.1587,22.1587,101300.0
2013-09-23 09:45:00,34.2,34.21,34.09,34.1,101700.0,22.1587,22.1652,22.0874,22.0939,101700.0
2013-09-23 09:50:00,34.1,34.1,33.89,33.93,252700.0,22.0939,22.0939,21.9578,21.9838,252700.0
2013-09-23 09:55:00,33.92,33.95,33.8,33.8,117800.0,21.9773,21.9967,21.8995,21.8995,117800.0
2013-09-23 10:00:00,33.81,34.08,33.8,33.97,111400.0,21.906,22.0809,21.8995,22.0097,111400.0
2013-09-23 10:05:00,33.98,34.03,33.89,33.93,55200.0,22.0161,22.0485,21.9578,21.9838,55200.0
2013-09-23 10:10:00,33.93,34.04,33.92,33.99,110600.0,21.9838,22.055,21.9773,22.0226,110600.0
2013-09-23 10:15:00,33.98,34.08,33.98,34.02,46600.0,22.0161,22.0809,22.0161,22.0421,46600.0
2013-09-23 10:20:00,34.01,34.07,34.0,34.01,57000.0,22.0356,22.0745,22.0291,22.0356,57000.0
2013-09-23 10:25:00,34.02,34.04,33.92,33.92,53100.0,22.0421,22.055,21.9773,21.9773,53100.0
2013-09-23 10:30:00,33.93,33.99,33.9,33.96,57000.0,21.9838,22.0226,21.9643,22.0032,57000.0
2013-09-23 10:35:00,33.96,34.0,33.91,34.0,79000.0,22.0032,22.0291,21.9708,22.0291,79000.0
2013-09-23 10:40:00,34.01,34.11,34.0,34.09,64800.0,22.0356,22.1004,22.0291,22.0874,64800.0
2013-09-23 10:45:00,34.09,34.11,34.04,34.09,56700.0,22.0874,22.1004,22.055,22.0874,56700.0
2013-09-23 10:50:00,34.1,34.11,34.07,34.1,37900.0,22.0939,22.1004,22.0745,22.0939,37900.0
2013-09-23 10:55:00,34.09,34.13,34.07,34.09,60400.0,22.0874,22.1133,22.0745,22.0874,60400.0
2013-09-23 11:00:00,34.09,34.13,34.06,34.06,165300.0,22.0874,22.1133,22.068,22.068,165300.0
2013-09-23 11:05:00,34.06,34.1,34.04,34.04,46700.0,22.068,22.0939,22.055,22.055,46700.0
2013-09-23 11:10:00,34.05,34.08,34.01,34.01,69400.0,22.0615,22.0809,22.0356,22.0356,69400.0
2013-09-23 11:15:00,34.01,34.09,33.99,34.09,71300.0,22.0356,22.0874,22.0226,22.0874,71300.0
2013-09-23 11:20:00,34.08,34.08,34.04,34.07,23900.0,22.0809,22.0809,22.055,22.0745,23900.0
2013-09-23 11:25:00,34.08,34.09,34.05,34.09,16500.0,22.0809,22.0874,22.0615,22.0874,16500.0
2013-09-23 11:30:00,34.08,34.1,34.07,34.1,41900.0,22.0809,22.0939,22.0745,22.0939,41900.0
2013-09-23 11:35:00,34.09,34.16,34.08,34.15,60600.0,22.0874,22.1328,22.0809,22.1263,60600.0
2013-09-23 11:40:00,34.15,34.2,34.15,34.2,36600.0,22.1263,22.1587,22.1263,22.1587,36600.0
2013-09-23 11:45:00,34.2,34.2,34.07,34.07,58100.0,22.1587,22.1587,22.0745,22.0745,58100.0
2013-09-23 11:50:00,34.08,34.08,34.02,34.03,27400.0,22.0809,22.0809,22.0421,22.0485,27400.0
2013-09-23 11:55:00,34.04,34.05,34.02,34.02,30900.0,22.055,22.0615,22.0421,22.0421,30900.0
2013-09-23 12:00:00,34.02,34.04,34.0,34.03,20300.0,22.0421,22.055,22.0291,22.0485,20300.0
2013-09-23 12:05:00,34.03,34.1,34.03,34.1,23700.0,22.0485,22.0939,22.0485,22.0939,23700.0
2013-09-23 12:10:00,34.1,34.13,34.04,34.05,27700.0,22.0939,22.1133,22.055,22.0615,27700.0
2013-09-23 12:15:00,34.04,34.07,34.0,34.01,24500.0,22.055,22.0745,22.0291,22.0356,24500.0
2013-09-23 12:20:00,34.0,34.09,34.0,34.09,19400.0,22.0291,22.0874,22.0291,22.0874,19400.0
2013-09-23 12:25:00,34.08,34.08,34.02,34.03,29200.0,22.0809,22.0809,22.0421,22.0485,29200.0
2013-09-23 12:30:00,34.02,34.03,34.0,34.0,32800.0,22.0421,22.0485,22.0291,22.0291,32800.0
2013-09-23 12:35:00,33.99,34.04,33.98,34.04,59200.0,22.0226,22.055,22.0161,22.055,59200.0
2013-09-23 12:40:00,34.04,34.04,33.98,33.99,21500.0,22.055,22.055,22.0161,22.0226,21500.0
2013-09-23 12:45:00,33.99,34.0,33.97,33.97,42100.0,22.0226,22.0291,22.0097,22.0097,42100.0
2013-09-23 12:50:00,33.98,33.98,33.93,33.95,51800.0,22.0161,22.0161,21.9838,21.9967,51800.0
2013-09-23 12:55:00,33.96,34.03,33.96,34.02,21800.0,22.0032,22.0485,22.0032,22.0421,21800.0
2013-09-23 13:00:00,34.02,34.02,33.94,33.96,49100.0,22.0421,22.0421,21.9902,22.0032,49100.0
2013-09-23 13:05:00,33.95,33.96,33.9,33.91,44100.0,21.9967,22.0032,21.9643,21.9708,44100.0
2013-09-23 13:10:00,33.91,33.92,33.9,33.92,23000.0,21.9708,21.9773,21.9643,21.9773,23000.0
2013-09-23 13:15:00,33.92,33.96,33.91,33.95,47400.0,21.9773,22.0032,21.9708,21.9967,47400.0
2013-09-23 13:20:00,33.95,33.96,33.91,33.92,68500.0,21.9967,22.0032,21.9708,21.9773,68500.0
2013-09-23 13:25:00,33.93,34.01,33.93,34.01,16900.0,21.9838,22.0356,21.9838,22.0356,16900.0
2013-09-23 13:30:00,34.01,34.06,34.01,34.05,25100.0,22.0356,22.068,22.0356,22.0615,25100.0
2013-09-23 13:35:00,34.06,34.07,34.04,34.06,26000.0,22.068,22.0745,22.055,22.068,26000.0
2013-09-23 13:40:00,34.06,34.08,34.04,34.05,24400.0,22.068,22.0809,22.055,22.0615,24400.0
2013-09-23 13:45:00,34.05,34.1,34.05,34.1,44800.0,22.0615,22.0939,22.0615,22.0939,44800.0
2013-09-23 13:50:00,34.1,34.13,34.09,34.12,33500.0,22.0939,22.1133,22.0874,22.1069,33500.0
2013-09-23 13:55:00,34.11,34.15,34.09,34.15,39000.0,22.1004,22.1263,22.0874,22.1263,39000.0
2013-09-23 14:00:00,34.15,34.16,34.07,34.09,118400.0,22.1263,22.1328,22.0745,22.0874,118400.0
2013-09-23 14:05:00,34.09,34.13,34.06,34.12,53800.0,22.0874,22.1133,22.068,22.1069,53800.0
2013-09-23 14:10:00,34.12,34.16,34.11,34.12,35600.0,22.1069,22.1328,22.1004,22.1069,35600.0
2013-09-23 14:15:00,34.12,34.17,34.11,34.16,40200.0,22.1069,22.1392,22.1004,22.1328,40200.0
2013-09-23 14:20:00,34.17,34.17,34.09,34.09,66100.0,22.1392,22.1392,22.0874,22.0874,66100.0
2013-09-23 14:25:00,34.09,34.09,34.02,34.04,59900.0,22.0874,22.0874,22.0421,22.055,59900.0
2013-09-23 14:30:00,34.04,34.08,34.04,34.08,31600.0,22.055,22.0809,22.055,22.0809,31600.0
2013-09-23 14:35:00,34.07,34.08,34.04,34.04,24800.0,22.0745,22.0809,22.055,22.055,24800.0
2013-09-23 14:40:00,34.05,34.09,34.04,34.09,50400.0,22.0615,22.0874,22.055,22.0874,50400.0
2013-09-23 14:45:00,34.1,34.12,34.08,34.1,30100.0,22.0939,22.1069,22.0809,22.0939,30100.0
2013-09-23 14:50:00,34.11,34.16,34.1,34.16,30400.0,22.1004,22.1328,22.0939,22.1328,30400.0
2013-09-23 14:55:00,34.15,34.15,34.11,34.12,34200.0,22.1263,22.1263,22.1004,22.1069,34200.0
2013-09-23 15:00:00,34.12,34.12,34.07,34.09,26800.0,22.1069,22.1069,22.0745,22.0874,26800.0
2013-09-23 15:05:00,34.08,34.12,34.08,34.12,39300.0,22.0809,22.1069,22.0809,22.1069,39300.0
2013-09-23 15:10:00,34.12,34.13,34.08,34.1,60900.0,22.1069,22.1133,22.0809,22.0939,60900.0
2013-09-23 15:15:00,34.1,34.14,34.1,34.1,47800.0,22.0939,22.1198,22.0939,22.0939,47800.0
2013-09-23 15:20:00,34.1,34.12,34.07,34.11,92900.0,22.0939,22.1069,22.0745,22.1004,92900.0
2013-09-23 15:25:00,34.1,34.12,34.06,34.07,49600.0,22.0939,22.1069,22.068,22.0745,49600.0
2013-09-23 15:30:00,34.07,34.09,34.04,34.05,90800.0,22.0745,22.0874,22.055,22.0615,90800.0
2013-09-23 15:35:00,34.05,34.08,34.05,34.07,80800.0,22.0615,22.0809,22.0615,22.0745,80800.0
2013-09-23 15:40:00,34.08,34.08,34.05,34.05,62700.0,22.0809,22.0809,22.0615,22.0615,62700.0
2013-09-23 15:45:00,34.05,34.1,34.05,34.05,88000.0,22.0615,22.0939,22.0615,22.0615,88000.0
2013-09-23 15:50:00,34.06,34.1,34.05,34.08,98200.0,22.068,22.0939,22.0615,22.0809,98200.0
2013-09-23 15:55:00,34.08,34.11,34.08,34.1,160700.0,22.0809,22.1004,22.0809,22.0939,160700.0
2013-09-24 09:30:00,34.27,34.35,34.15,34.18,132500.0,22.204,22.2559,22.1263,22.1457,132500.0
2013-09-24 09:35:00,34.19,34.19,33.94,33.95,67000.0,22.1522,22.1522,21.9902,21.9967,67000.0
2013-09-24 09:40:00,33.95,33.99,33.93,33.93,36400.0,21.9967,22.0226,21.9838,21.9838,36400.0
2013-09-24 09:45:00,33.94,34.11,33.94,34.09,53900.0,21.9902,22.1004,21.9902,22.0874,53900.0
2013-09-24 09:50:00,34.08,34.08,33.98,34.04,52800.0,22.0809,22.0809,22.0161,22.055,52800.0
2013-09-24 09:55:00,34.04,34.04,33.93,33.94,34200.0,22.055,22.055,21.9838,21.9902,34200.0
2013-09-24 10:00:00,33.94,33.95,33.9,33.91,47500.0,21.9902,21.9967,21.9643,21.9708,47500.0
2013-09-24 10:05:00,33.9,34.0,33.89,33.97,106500.0,21.9643,22.0291,21.9578,22.0097,106500.0
2013-09-24 10:10:00,33.97,34.05,33.96,33.99,66400.0,22.0097,22.0615,22.0032,22.0226,66400.0
2013-09-24 10:15:00,33.98,34.06,33.96,34.02,81200.0,22.0161,22.068,22.0032,22.0421,81200.0
2013-09-24 10:20:00,34.02,34.06,33.98,33.98,38000.0,22.0421,22.068,22.0161,22.0161,38000.0
2013-09-24 10:25:00,34.0,34.05,33.98,34.04,22200.0,22.0291,22.0615,22.0161,22.055,22200.0
2013-09-24 10:30:00,34.04,34.09,34.0,34.09,39900.0,22.055,22.0874,22.0291,22.0874,39900.0
2013-09-24 10:35:00,34.09,34.15,34.09,34.09,80700.0,22.0874,22.1263,22.0874,22.0874,80700.0
2013-09-24 10:40:00,34.09,34.19,34.05,34.19,58200.0,22.0874,22.1522,22.0615,22.1522,58200.0
2013-09-24 10:45:00,34.19,34.21,34.17,34.18,42600.0,22.1522,22.1652,22.1392,22.1457,42600.0
2013-09-24 10:50:00,34.18,34.34,34.17,34.34,73700.0,22.1457,22.2494,22.1392,22.2494,73700.0
2013-09-24 10:55:00,34.34,34.45,34.34,34.43,186700.0,22.2494,22.3207,22.2494,22.3077,186700.0
2013-09-24 11:00:00,34.43,34.48,34.37,34.37,79000.0,22.3077,22.3401,22.2688,22.2688,79000.0
2013-09-24 11:05:00,34.37,34.46,34.36,34.39,118100.0,22.2688,22.3271,22.2624,22.2818,118100.0
2013-09-24 11:10:00,34.4,34.44,34.39,34.42,70200.0,22.2883,22.3142,22.2818,22.3012,70200.0
2013-09-24 11:15:00,34.43,34.51,34.42,34.48,70300.0,22.3077,22.3595,22.3012,22.3401,70300.0
2013-09-24 11:20:00,34.48,34.55,34.45,34.55,53000.0,22.3401,22.3855,22.3207,22.3855,53000.0
2013-09-24 11:25:00,34.54,34.65,34.53,34.65,130600.0,22.379,22.4502,22.3725,22.4502,130600.0
2013-09-24 11:30:00,34.66,34.68,34.62,34.66,86500.0,22.4567,22.4697,22.4308,22.4567,86500.0
2013-09-24 11:35:00,34.67,34.68,34.6,34.63,48600.0,22.4632,22.4697,22.4179,22.4373,48600.0
2013-09-24 11:40:00,34.64,34.74,34.62,34.74,101700.0,22.4438,22.5086,22.4308,22.5086,101700.0
2013-09-24 11:45:00,34.74,34.74,34.64,34.69,73900.0,22.5086,22.5086,22.4438,22.4762,73900.0
2013-09-24 11:50:00,34.69,34.7,34.63,34.66,53000.0,22.4762,22.4826,22.4373,22.4567,53000.0
2013-09-24 11:55:00,34.67,34.68,34.64,34.67,66000.0,22.4632,22.4697,22.4438,22.4632,66000.0
2013-09-24 12:00:00,34.67,34.68,34.59,34.6,65600.0,22.4632,22.4697,22.4114,22.4179,65600.0
2013-09-24 12:05:00,34.59,34.64,34.58,34.62,41900.0,22.4114,22.4438,22.4049,22.4308,41900.0
2013-09-24 12:10:00,34.62,34.62,34.49,34.49,69200.0,22.4308,22.4308,22.3466,22.3466,69200.0
2013-09-24 12:15:00,34.49,34.53,34.49,34.52,38600.0,22.3466,22.3725,22.3466,22.366,38600.0
2013-09-24 12:20:00,34.53,34.53,34.47,34.51,45000.0,22.3725,22.3725,22.3336,22.3595,45000.0
2013-09-24 12:25:00,34.5,34.52,34.47,34.47,31400.0,22.3531,22.366,22.3336,22.3336,31400.0
2013-09-24 12:30:00,34.48,34.49,34.43,34.47,95000.0,22.3401,22.3466,22.3077,22.3336,95000.0
2013-09-24 12:35:00,34.48,34.48,34.41,34.46,49000.0,22.3401,22.3401,22.2947,22.3271,49000.0
2013-09-24 12:40:00,34.44,34.47,34.4,34.41,34200.0,22.3142,22.3336,22.2883,22.2947,34200.0
2013-09-24 12:45:00,34.41,34.42,34.3,34.3,65300.0,22.2947,22.3012,22.2235,22.2235,65300.0
2013-09-24 12:50:00,34.31,34.32,34.27,34.31,48100.0,22.23,22.2364,22.204,22.23,48100.0
2013-09-24 12:55:00,34.32,34.36,34.32,34.35,22200.0,22.2364,22.2624,22.2364,22.2559,22200.0
2013-09-24 13:00:00,34.36,34.47,34.36,34.44,34900.0,22.2624,22.3336,22.2624,22.3142,34900.0
2013-09-24 13:05:00,34.44,34.45,34.4,34.42,16600.0,22.3142,22.3207,22.2883,22.3012,16600.0
2013-09-24 13:10:00,34.42,34.44,34.34,34.35,48700.0,22.3012,22.3142,22.2494,22.2559,48700.0
2013-09-24 13:15:00,34.34,34.46,34.33,34.46,74400.0,22.2494,22.3271,22.2429,22.3271,74400.0
2013-09-24 13:20:00,34.46,34.48,34.4,34.41,38500.0,22.3271,22.3401,22.2883,22.2947,38500.0
2013-09-24 13:25:00,34.42,34.46,34.41,34.45,18600.0,22.3012,22.3271,22.2947,22.3207,18600.0
2013-09-24 13:30:00,34.45,34.46,34.38,34.39,37400.0,22.3207,22.3271,22.2753,22.2818,37400.0
2013-09-24 13:35:00,34.38,34.38,34.32,34.37,21900.0,22.2753,22.2753,22.2364,22.2688,21900.0
2013-09-24 13:40:00,34.37,34.41,34.37,34.4,11400.0,22.2688,22.2947,22.2688,22.2883,11400.0
2013-09-24 13:45:00,34.4,34.43,34.39,34.41,22500.0,22.2883,22.3077,22.2818,22.2947,22500.0
2013-09-24 13:50:00,34.41,34.43,34.39,34.43,10800.0,22.2947,22.3077,22.2818,22.3077,10800.0
2013-09-24 13:55:00,34.42,34.43,34.41,34.43,15200.0,22.3012,22.3077,22.2947,22.3077,15200.0
2013-09-24 14:00:00,34.43,34.46,34.42,34.46,45900.0,22.3077,22.3271,22.3012,22.3271,45900.0
2013-09-24 14:05:00,34.46,34.49,34.45,34.49,19400.0,22.3271,22.3466,22.3207,22.3466,19400.0
2013-09-24 14:10:00,34.49,34.49,34.41,34.42,38200.0,22.3466,22.3466,22.2947,22.3012,38200.0
2013-09-24 14:15:00,34.42,34.49,34.41,34.49,71700.0,22.3012,22.3466,22.2947,22.3466,71700.0
2013-09-24 14:20:00,34.49,34.5,34.4,34.41,52400.0,22.3466,22.3531,22.2883,22.2947,52400.0
2013-09-24 14:25:00,34.4,34.44,34.39,34.42,40800.0,22.2883,22.3142,22.2818,22.3012,40800.0
2013-09-24 14:30:00,34.42,34.43,34.4,34.4,73700.0,22.3012,22.3077,22.2883,22.2883,73700.0
2013-09-24 14:35:00,34.4,34.41,34.36,34.37,52300.0,22.2883,22.2947,22.2624,22.2688,52300.0
2013-09-24 14:40:00,34.37,34.41,34.37,34.4,31500.0,22.2688,22.2947,22.2688,22.2883,31500.0
2013-09-24 14:45:00,34.4,34.43,34.4,34.42,44500.0,22.2883,22.3077,22.2883,22.3012,44500.0
2013-09-24 14:50:00,34.41,34.42,34.4,34.4,15800.0,22.2947,22.3012,22.2883,22.2883,15800.0
2013-09-24 14:55:00,34.4,34.42,34.38,34.38,32100.0,22.2883,22.3012,22.2753,22.2753,32100.0
2013-09-24 15:00:00,34.38,34.4,34.36,34.38,33900.0,22.2753,22.2883,22.2624,22.2753,33900.0
2013-09-24 15:05:00,34.37,34.39,34.36,34.38,33500.0,22.2688,22.2818,22.2624,22.2753,33500.0
2013-09-24 15:10:00,34.38,34.41,34.37,34.4,43200.0,22.2753,22.2947,22.2688,22.2883,43200.0
2013-09-24 15:15:00,34.4,34.43,34.4,34.4,35300.0,22.2883,22.3077,22.2883,22.2883,35300.0
2013-09-24 15:20:00,34.4,34.45,34.4,34.43,63100.0,22.2883,22.3207,22.2883,22.3077,63100.0
2013-09-24 15:25:00,34.43,34.44,34.32,34.34,77800.0,22.3077,22.3142,22.2364,22.2494,77800.0
2013-09-24 15:30:00,34.35,34.38,34.32,34.36,68100.0,22.2559,22.2753,22.2364,22.2624,68100.0
2013-09-24 15:35:00,34.37,34.37,34.32,34.33,74800.0,22.2688,22.2688,22.2364,22.2429,74800.0
2013-09-24 15:40:00,34.33,34.34,34.28,34.3,72000.0,22.2429,22.2494,22.2105,22.2235,72000.0
2013-09-24 15:45:00,34.31,34.32,34.23,34.24,220600.0,22.23,22.2364,22.1781,22.1846,220600.0
2013-09-24 15:50:00,34.23,34.29,34.23,34.26,146500.0,22.1781,22.217,22.1781,22.1976,146500.0
2013-09-24 15:55:00,34.26,34.32,34.23,34.32,260800.0,22.1976,22.2364,22.1781,22.2364,260800.0
2013-09-25 09:30:00,34.32,34.53,34.29,34.46,122000.0,22.2364,22.3725,22.217,22.3271,122000.0
2013-09-25 09:35:00,34.46,34.66,34.45,34.65,65000.0,22.3271,22.4567,22.3207,22.4502,65000.0
2013-09-25 09:40:00,34.65,34.7,34.61,34.62,69400.0,22.4502,22.4826,22.4243,22.4308,69400.0
2013-09-25 09:45:00,34.61,34.62,34.44,34.47,53500.0,22.4243,22.4308,22.3142,22.3336,53500.0
2013-09-25 09:50:00,34.47,34.58,34.45,34.58,34900.0,22.3336,22.4049,22.3207,22.4049,34900.0
2013-09-25 09:55:00,34.58,34.63,34.47,34.63,41500.0,22.4049,22.4373,22.3336,22.4373,41500.0
2013-09-25 10:00:00,34.63,34.65,34.59,34.6,92200.0,22.4373,22.4502,22.4114,22.4179,92200.0
2013-09-25 10:05:00,34.6,34.6,34.48,34.5,42100.0,22.4179,22.4179,22.3401,22.3531,42100.0
2013-09-25 10:10:00,34.5,34.52,34.35,34.51,144300.0,22.3531,22.366,22.2559,22.3595,144300.0
2013-09-25 10:15:00,34.5,34.55,34.45,34.45,42000.0,22.3531,22.3855,22.3207,22.3207,42000.0
2013-09-25 10:20:00,34.45,34.54,34.44,34.44,50200.0,22.3207,22.379,22.3142,22.3142,50200.0
2013-09-25 10:25:00,34.45,34.47,34.4,34.42,37200.0,22.3207,22.3336,22.2883,22.3012,37200.0
2013-09-25 10:30:00,34.41,34.49,34.34,34.48,64000.0,22.2947,22.3466,22.2494,22.3401,64000.0
2013-09-25 10:35:00,34.48,34.62,34.44,34.62,102900.0,22.3401,22.4308,22.3142,22.4308,102900.0
2013-09-25 10:40:00,34.62,34.62,34.6,34.61,52800.0,22.4308,22.4308,22.4179,22.4243,52800.0
2013-09-25 10:45:00,34.61,34.64,34.6,34.62,29300.0,22.4243,22.4438,22.4179,22.4308,29300.0
2013-09-25 10:50:00,34.62,34.65,34.61,34.64,22600.0,22.4308,22.4502,22.4243,22.4438,22600.0
2013-09-25 10:55:00,34.65,34.65,34.57,34.65,37700.0,22.4502,22.4502,22.3984,22.4502,37700.0
2013-09-25 11:00:00,34.66,34.72,34.63,34.71,72700.0,22.4567,22.4956,22.4373,22.4891,72700.0
2013-09-25 11:05:00,34.71,34.78,34.7,34.74,53300.0,22.4891,22.5345,22.4826,22.5086,53300.0
2013-09-25 11:10:00,34.74,34.89,34.74,34.89,115300.0,22.5086,22.6057,22.5086,22.6057,115300.0
2013-09-25 11:15:00,34.88,34.91,34.84,34.85,110900.0,22.5993,22.6187,22.5734,22.5798,110900.0
2013-09-25 11:20:00,34.86,34.92,34.85,34.91,93000.0,22.5863,22.6252,22.5798,22.6187,93000.0
2013-09-25 11:25:00,34.91,34.99,34.89,34.96,61100.0,22.6187,22.6705,22.6057,22.6511,61100.0
2013-09-25 11:30:00,34.96,34.98,34.88,34.89,28900.0,22.6511,22.6641,22.5993,22.6057,28900.0
2013-09-25 11:35:00,34.89,34.97,34.88,34.94,51900.0,22.6057,22.6576,22.5993,22.6381,51900.0
2013-09-25 11:40:00,34.95,35.04,34.95,35.01,123900.0,22.6446,22.7029,22.6446,22.6835,123900.0
2013-09-25 11:45:00,35.01,35.03,34.95,34.95,58000.0,22.6835,22.6965,22.6446,22.6446,58000.0
2013-09-25 11:50:00,34.96,34.98,34.93,34.96,38900.0,22.6511,22.6641,22.6317,22.6511,38900.0
2013-09-25 11:55:00,34.96,34.99,34.88,34.89,87400.0,22.6511,22.6705,22.5993,22.6057,87400.0
2013-09-25 12:00:00,34.89,34.94,34.87,34.94,52600.0,22.6057,22.6381,22.5928,22.6381,52600.0
2013-09-25 12:05:00,34.94,34.95,34.86,34.86,42500.0,22.6381,22.6446,22.5863,22.5863,42500.0
2013-09-25 12:10:00,34.86,34.89,34.85,34.88,25600.0,22.5863,22.6057,22.5798,22.5993,25600.0
2013-09-25 12:15:00,34.87,34.89,34.84,34.85,29800.0,22.5928,22.6057,22.5734,22.5798,29800.0
2013-09-25 12:20:00,34.84,34.85,34.78,34.78,87200.0,22.5734,22.5798,22.5345,22.5345,87200.0
2013-09-25 12:25:00,34.78,34.78,34.73,34.76,76300.0,22.5345,22.5345,22.5021,22.5215,76300.0
2013-09-25 12:30:00,34.76,34.78,34.74,34.76,26100.0,22.5215,22.5345,22.5086,22.5215,26100.0
2013-09-25 12:35:00,34.75,34.87,34.74,34.87,33900.0,22.515,22.5928,22.5086,22.5928,33900.0
2013-09-25 12:40:00,34.86,34.93,34.85,34.92,27100.0,22.5863,22.6317,22.5798,22.6252,27100.0
2013-09-25 12:45:00,34.92,35.0,34.91,34.99,45500.0,22.6252,22.677,22.6187,22.6705,45500.0
2013-09-25 12:50:00,34.99,35.0,34.96,34.98,47600.0,22.6705,22.677,22.6511,22.6641,47600.0
2013-09-25 12:55:00,34.98,35.08,34.98,35.05,95200.0,22.6641,22.7289,22.6641,22.7094,95200.0
2013-09-25 13:00:00,35.06,35.1,35.06,35.09,19600.0,22.7159,22.7418,22.7159,22.7353,19600.0
2013-09-25 13:05:00,35.08,35.09,35.05,35.08,19400.0,22.7289,22.7353,22.7094,22.7289,19400.0
2013-09-25 13:10:00,35.07,35.08,35.05,35.06,52400.0,22.7224,22.7289,22.7094,22.7159,52400.0
2013-09-25 13:15:00,35.06,35.08,35.06,35.07,56400.0,22.7159,22.7289,22.7159,22.7224,56400.0
2013-09-25 13:20:00,35.07,35.08,35.06,35.07,32200.0,22.7224,22.7289,22.7159,22.7224,32200.0
2013-09-25 13:25:00,35.07,35.08,35.05,35.06,43600.0,22.7224,22.7289,22.7094,22.7159,43600.0
2013-09-25 13:30:00,35.05,35.07,35.01,35.06,61400.0,22.7094,22.7224,22.6835,22.7159,61400.0
2013-09-25 13:35:00,35.05,35.05,34.93,34.97,104200.0,22.7094,22.7094,22.6317,22.6576,104200.0
2013-09-25 13:40:00,34.98,35.02,34.94,34.95,52000.0,22.6641,22.69,22.6381,22.6446,52000.0
2013-09-25 13:45:00,34.95,35.05,34.95,35.04,45600.0,22.6446,22.7094,22.6446,22.7029,45600.0
2013-09-25 13:50:00,35.04,35.05,35.02,35.02,42800.0,22.7029,22.7094,22.69,22.69,42800.0
2013-09-25 13:55:00,35.03,35.08,35.02,35.02,48900.0,22.6965,22.7289,22.69,22.69,48900.0
2013-09-25 14:00:00,35.02,35.08,35.02,35.06,157600.0,22.69,22.7289,22.69,22.7159,157600.0
2013-09-25 14:05:00,35.06,35.06,34.99,35.0,32400.0,22.7159,22.7159,22.6705,22.677,32400.0
2013-09-25 14:10:00,34.99,35.05,34.99,35.05,57400.0,22.6705,22.7094,22.6705,22.7094,57400.0
2013-09-25 14:15:00,35.05,35.05,35.0,35.0,38800.0,22.7094,22.7094,22.677,22.677,38800.0
2013-09-25 14:20:00,35.0,35.03,34.98,34.99,28900.0,22.677,22.6965,22.6641,22.6705,28900.0
2013-09-25 14:25:00,34.99,35.02,34.97,34.98,29400.0,22.6705,22.69,22.6576,22.6641,29400.0
2013-09-25 14:30:00,34.98,34.98,34.9,34.9,41500.0,22.6641,22.6641,22.6122,22.6122,41500.0
2013-09-25 14:35:00,34.9,34.9,34.86,34.9,50700.0,22.6122,22.6122,22.5863,22.6122,50700.0
2013-09-25 14:40:00,34.91,34.95,34.9,34.94,29200.0,22.6187,22.6446,22.6122,22.6381,29200.0
2013-09-25 14:45:00,34.95,34.98,34.94,34.96,11600.0,22.6446,22.6641,22.6381,22.6511,11600.0
2013-09-25 14:50:00,34.97,35.0,34.96,34.97,45600.0,22.6576,22.677,22.6511,22.6576,45600.0
2013-09-25 14:55:00,34.97,35.01,34.95,34.98,33900.0,22.6576,22.6835,22.6446,22.6641,33900.0
2013-09-25 15:00:00,34.98,35.01,34.97,35.0,35400.0,22.6641,22.6835,22.6576,22.677,35400.0
2013-09-25 15:05:00,35.0,35.04,34.98,35.03,44900.0,22.677,22.7029,22.6641,22.6965,44900.0
2013-09-25 15:10:00,35.03,35.05,35.02,35.03,47100.0,22.6965,22.7094,22.69,22.6965,47100.0
2013-09-25 15:15:00,35.04,35.04,35.0,35.04,36500.0,22.7029,22.7029,22.677,22.7029,36500.0
2013-09-25 15:20:00,35.04,35.04,34.97,34.98,58000.0,22.7029,22.7029,22.6576,22.6641,58000.0
2013-09-25 15:25:00,34.98,35.0,34.95,34.96,50800.0,22.6641,22.677,22.6446,22.6511,50800.0
2013-09-25 15:30:00,34.96,34.98,34.92,34.93,53900.0,22.6511,22.6641,22.6252,22.6317,53900.0
2013-09-25 15:35:00,34.93,34.95,34.91,34.92,72800.0,22.6317,22.6446,22.6187,22.6252,72800.0
2013-09-25 15:40:00,34.93,34.95,34.91,34.94,93600.0,22.6317,22.6446,22.6187,22.6381,93600.0
2013-09-25 15:45:00,34.94,34.94,34.87,34.88,126100.0,22.6381,22.6381,22.5928,22.5993,126100.0
2013-09-25 15:50:00,34.88,34.89,34.84,34.88,155100.0,22.5993,22.6057,22.5734,22.5993,155100.0
2013-09-25 15:55:00,34.89,34.92,34.88,34.9,248000.0,22.6057,22.6252,22.5993,22.6122,248000.0
2013-09-26 09:30:00,34.96,34.99,34.86,34.93,109400.0,22.6511,22.6705,22.5863,22.6317,109400.0
2013-09-26 09:35:00,34.93,35.04,34.92,34.97,67200.0,22.6317,22.7029,22.6252,22.6576,67200.0
2013-09-26 09:40:00,34.96,35.0,34.93,34.97,106400.0,22.6511,22.677,22.6317,22.6576,106400.0
2013-09-26 09:45:00,34.96,34.97,34.88,34.9,46300.0,22.6511,22.6576,22.5993,22.6122,46300.0
2013-09-26 09:50:00,34.89,34.94,34.77,34.85,76000.0,22.6057,22.6381,22.528,22.5798,76000.0
2013-09-26 09:55:00,34.85,34.94,34.72,34.72,135300.0,22.5798,22.6381,22.4956,22.4956,135300.0
2013-09-26 10:00:00,34.72,34.77,34.69,34.72,72400.0,22.4956,22.528,22.4762,22.4956,72400.0
2013-09-26 10:05:00,34.72,34.73,34.52,34.56,123200.0,22.4956,22.5021,22.366,22.3919,123200.0
2013-09-26 10:10:00,34.57,34.62,34.5,34.51,92700.0,22.3984,22.4308,22.3531,22.3595,92700.0
2013-09-26 10:15:00,34.5,34.57,34.48,34.49,55200.0,22.3531,22.3984,22.3401,22.3466,55200.0
2013-09-26 10:20:00,34.49,34.51,34.45,34.49,45100.0,22.3466,22.3595,22.3207,22.3466,45100.0
2013-09-26 10:25:00,34.49,34.58,34.49,34.55,55300.0,22.3466,22.4049,22.3466,22.3855,55300.0
2013-09-26 10:30:00,34.55,34.66,34.54,34.57,94100.0,22.3855,22.4567,22.379,22.3984,94100.0
2013-09-26 10:35:00,34.58,34.58,34.5,34.5,30000.0,22.4049,22.4049,22.3531,22.3531,30000.0
2013-09-26 10:40:00,34.51,34.51,34.41,34.49,55600.0,22.3595,22.3595,22.2947,22.3466,55600.0
2013-09-26 10:45:00,34.47,34.5,34.38,34.5,63900.0,22.3336,22.3531,22.2753,22.3531,63900.0
2013-09-26 10:50:00,34.5,34.54,34.49,34.52,44900.0,22.3531,22.379,22.3466,22.366,44900.0
2013-09-26 10:55:00,34.52,34.52,34.47,34.48,77800.0,22.366,22.366,22.3336,22.3401,77800.0
2013-09-26 11:00:00,34.47,34.47,34.39,34.4,60200.0,22.3336,22.3336,22.2818,22.2883,60200.0
2013-09-26 11:05:00,34.39,34.4,34.33,34.39,107000.0,22.2818,22.2883,22.2429,22.2818,107000.0
2013-09-26 11:10:00,34.39,34.42,34.38,34.39,76700.0,22.2818,22.3012,22.2753,22.2818,76700.0
2013-09-26 11:15:00,34.39,34.4,34.33,34.33,104900.0,22.2818,22.2883,22.2429,22.2429,104900.0
2013-09-26 11:20:00,34.33,34.36,34.3,34.35,42900.0,22.2429,22.2624,22.2235,22.2559,42900.0
2013-09-26 11:25:00,34.35,34.41,34.34,34.36,31000.0,22.2559,22.2947,22.2494,22.2624,31000.0
2013-09-26 11:30:00,34.35,34.39,34.34,34.39,37400.0,22.2559,22.2818,22.2494,22.2818,37400.0
2013-09-26 11:35:00,34.39,34.43,34.38,34.39,18800.0,22.2818,22.3077,22.2753,22.2818,18800.0
2013-09-26 11:40:00,34.39,34.41,34.38,34.4,20400.0,22.2818,22.2947,22.2753,22.2883,20400.0
2013-09-26 11:45:00,34.4,34.41,34.32,34.32,30100.0,22.2883,22.2947,22.2364,22.2364,30100.0
2013-09-26 11:50:00,34.32,34.33,34.31,34.33,24200.0,22.2364,22.2429,22.23,22.2429,24200.0
2013-09-26 11:55:00,34.32,34.35,34.3,34.31,55400.0,22.2364,22.2559,22.2235,22.23,55400.0
2013-09-26 12:00:00,34.31,34.32,34.27,34.27,98600.0,22.23,22.2364,22.204,22.204,98600.0
2013-09-26 12:05:00,34.28,34.3,34.26,34.27,43900.0,22.2105,22.2235,22.1976,22.204,43900.0
2013-09-26 12:10:00,34.26,34.3,34.26,34.3,31100.0,22.1976,22.2235,22.1976,22.2235,31100.0
2013-09-26 12:15:00,34.29,34.31,34.29,34.31,64400.0,22.217,22.23,22.217,22.23,64400.0
2013-09-26 12:20:00,34.31,34.36,34.3,34.36,40100.0,22.23,22.2624,22.2235,22.2624,40100.0
2013-09-26 12:25:00,34.36,34.43,34.35,34.43,45700.0,22.2624,22.3077,22.2559,22.3077,45700.0
2013-09-26 12:30:00,34.41,34.47,34.41,34.44,51200.0,22.2947,22.3336,22.2947,22.3142,51200.0
2013-09-26 12:35:00,34.43,34.46,34.43,34.46,38400.0,22.3077,22.3271,22.3077,22.3271,38400.0
2013-09-26 12:40:00,34.46,34.48,34.4,34.4,30600.0,22.3271,22.3401,22.2883,22.2883,30600.0
2013-09-26 12:45:00,34.41,34.45,34.4,34.44,86200.0,22.2947,22.3207,22.2883,22.3142,86200.0
2013-09-26 12:50:00,34.43,34.45,34.4,34.42,90700.0,22.3077,22.3207,22.2883,22.3012,90700.0
2013-09-26 12:55:00,34.42,34.43,34.4,34.42,57700.0,22.3012,22.3077,22.2883,22.3012,57700.0
2013-09-26 13:00:00,34.42,34.43,34.41,34.42,40000.0,22.3012,22.3077,22.2947,22.3012,40000.0
2013-09-26 13:05:00,34.41,34.48,34.41,34.45,25800.0,22.2947,22.3401,22.2947,22.3207,25800.0
2013-09-26 13:10:00,34.45,34.46,34.42,34.44,53300.0,22.3207,22.3271,22.3012,22.3142,53300.0
2013-09-26 13:15:00,34.44,34.44,34.39,34.41,40300.0,22.3142,22.3142,22.2818,22.2947,40300.0
2013-09-26 13:20:00,34.4,34.41,34.36,34.38,30800.0,22.2883,22.2947,22.2624,22.2753,30800.0
2013-09-26 13:25:00,34.38,34.43,34.38,34.42,31700.0,22.2753,22.3077,22.2753,22.3012,31700.0
2013-09-26 13:30:00,34.41,34.44,34.39,34.39,33300.0,22.2947,22.3142,22.2818,22.2818,33300.0
2013-09-26 13:35:00,34.39,34.4,34.37,34.39,29700.0,22.2818,22.2883,22.2688,22.2818,29700.0
2013-09-26 13:40:00,34.38,34.41,34.37,34.38,30500.0,22.2753,22.2947,22.2688,22.2753,30500.0
2013-09-26 13:45:00,34.37,34.4,34.33,34.4,57500.0,22.2688,22.2883,22.2429,22.2883,57500.0
2013-09-26 13:50:00,34.39,34.4,34.37,34.4,23500.0,22.2818,22.2883,22.2688,22.2883,23500.0
2013-09-26 13:55:00,34.39,34.42,34.39,34.4,25100.0,22.2818,22.3012,22.2818,22.2883,25100.0
2013-09-26 14:00:00,34.4,34.4,34.32,34.32,41000.0,22.2883,22.2883,22.2364,22.2364,41000.0
2013-09-26 14:05:00,34.33,34.34,34.29,34.29,30100.0,22.2429,22.2494,22.217,22.217,30100.0
2013-09-26 14:10:00,34.29,34.31,34.27,34.3,42400.0,22.217,22.23,22.204,22.2235,42400.0
2013-09-26 14:15:00,34.3,34.3,34.26,34.28,46500.0,22.2235,22.2235,22.1976,22.2105,46500.0
2013-09-26 14:20:00,34.28,34.29,34.2,34.22,90300.0,22.2105,22.217,22.1587,22.1716,90300.0
2013-09-26 14:25:00,34.22,34.25,34.17,34.21,109000.0,22.1716,22.1911,22.1392,22.1652,109000.0
2013-09-26 14:30:00,34.22,34.24,34.2,34.22,39200.0,22.1716,22.1846,22.1587,22.1716,39200.0
2013-09-26 14:35:00,34.21,34.22,34.19,34.19,75600.0,22.1652,22.1716,22.1522,22.1522,75600.0
2013-09-26 14:40:00,34.2,34.2,34.16,34.18,41500.0,22.1587,22.1587,22.1328,22.1457,41500.0
2013-09-26 14:45:00,34.19,34.21,34.14,34.15,65200.0,22.1522,22.1652,22.1198,22.1263,65200.0
2013-09-26 14:50:00,34.15,34.16,34.14,34.15,42900.0,22.1263,22.1328,22.1198,22.1263,42900.0
2013-09-26 14:55:00,34.16,34.2,34.15,34.2,55100.0,22.1328,22.1587,22.1263,22.1587,55100.0
2013-09-26 15:00:00,34.2,34.21,34.16,34.16,41300.0,22.1587,22.1652,22.1328,22.1328,41300.0
2013-09-26 15:05:00,34.16,34.2,34.14,34.2,35400.0,22.1328,22.1587,22.1198,22.1587,35400.0
2013-09-26 15:10:00,34.2,34.23,34.19,34.21,122100.0,22.1587,22.1781,22.1522,22.1652,122100.0
2013-09-26 15:15:00,34.21,34.31,34.21,34.29,134100.0,22.1652,22.23,22.1652,22.217,134100.0
2013-09-26 15:20:00,34.28,34.3,34.25,34.29,89400.0,22.2105,22.2235,22.1911,22.217,89400.0
2013-09-26 15:25:00,34.29,34.3,34.25,34.27,113400.0,22.217,22.2235,22.1911,22.204,113400.0
2013-09-26 15:30:00,34.27,34.29,34.26,34.26,106000.0,22.204,22.217,22.1976,22.1976,106000.0
2013-09-26 15:35:00,34.26,34.29,34.26,34.28,78300.0,22.1976,22.217,22.1976,22.2105,78300.0
2013-09-26 15:40:00,34.29,34.29,34.25,34.27,110400.0,22.217,22.217,22.1911,22.204,110400.0
2013-09-26 15:45:00,34.28,34.34,34.27,34.32,138100.0,22.2105,22.2494,22.204,22.2364,138100.0
2013-09-26 15:50:00,34.31,34.34,34.3,34.31,169100.0,22.23,22.2494,22.2235,22.23,169100.0
2013-09-26 15:55:00,34.31,34.33,34.28,34.33,252800.0,22.23,22.2429,22.2105,22.2429,252800.0
2013-09-27 09:30:00,34.17,34.3,34.15,34.19,150800.0,22.1392,22.2235,22.1263,22.1522,150800.0
2013-09-27 09:35:00,34.19,34.33,34.18,34.2,56800.0,22.1522,22.2429,22.1457,22.1587,56800.0
2013-09-27 09:40:00,34.19,34.35,34.18,34.33,60100.0,22.1522,22.2559,22.1457,22.2429,60100.0
2013-09-27 09:45:00,34.34,34.43,34.3,34.32,138600.0,22.2494,22.3077,22.2235,22.2364,138600.0
2013-09-27 09:50:00,34.31,34.34,34.23,34.27,39900.0,22.23,22.2494,22.1781,22.204,39900.0
2013-09-27 09:55:00,34.28,34.33,34.23,34.26,53800.0,22.2105,22.2429,22.1781,22.1976,53800.0
2013-09-27 10:00:00,34.26,34.29,34.22,34.28,109000.0,22.1976,22.217,22.1716,22.2105,109000.0
2013-09-27 10:05:00,34.27,34.35,34.27,34.28,60600.0,22.204,22.2559,22.204,22.2105,60600.0
2013-09-27 10:10:00,34.28,34.33,34.27,34.28,58100.0,22.2105,22.2429,22.204,22.2105,58100.0
2013-09-27 10:15:00,34.27,34.3,34.25,34.26,66700.0,22.204,22.2235,22.1911,22.1976,66700.0
2013-09-27 10:20:00,34.26,34.31,34.26,34.31,22600.0,22.1976,22.23,22.1976,22.23,22600.0
2013-09-27 10:25:00,34.3,34.32,34.27,34.3,30100.0,22.2235,22.2364,22.204,22.2235,30100.0
2013-09-27 10:30:00,34.3,34.32,34.27,34.31,50500.0,22.2235,22.2364,22.204,22.23,50500.0
2013-09-27 10:35:00,34.32,34.39,34.32,34.36,46000.0,22.2364,22.2818,22.2364,22.2624,46000.0
2013-09-27 10:40:00,34.36,34.42,34.35,34.4,42800.0,22.2624,22.3012,22.2559,22.2883,42800.0
2013-09-27 10:45:00,34.4,34.43,34.36,34.36,39400.0,22.2883,22.3077,22.2624,22.2624,39400.0
2013-09-27 10:50:00,34.36,34.41,34.34,34.4,25100.0,22.2624,22.2947,22.2494,22.2883,25100.0
2013-09-27 10:55:00,34.4,34.47,34.37,34.45,77600.0,22.2883,22.3336,22.2688,22.3207,77600.0
2013-09-27 11:00:00,34.44,34.45,34.4,34.4,61500.0,22.3142,22.3207,22.2883,22.2883,61500.0
2013-09-27 11:05:00,34.4,34.41,34.32,34.34,38200.0,22.2883,22.2947,22.2364,22.2494,38200.0
2013-09-27 11:10:00,34.34,34.36,34.29,34.36,36500.0,22.2494,22.2624,22.217,22.2624,36500.0
2013-09-27 11:15:00,34.35,34.38,34.34,34.35,38200.0,22.2559,22.2753,22.2494,22.2559,38200.0
2013-09-27 11:20:00,34.36,34.43,34.35,34.4,19100.0,22.2624,22.3077,22.2559,22.2883,19100.0
2013-09-27 11:25:00,34.4,34.4,34.34,34.38,26200.0,22.2883,22.2883,22.2494,22.2753,26200.0
2013-09-27 11:30:00,34.38,34.44,34.35,34.43,40300.0,22.2753,22.3142,22.2559,22.3077,40300.0
2013-09-27 11:35:00,34.44,34.46,34.4,34.4,41500.0,22.3142,22.3271,22.2883,22.2883,41500.0
2013-09-27 11:40:00,34.4,34.44,34.4,34.44,33800.0,22.2883,22.3142,22.2883,22.3142,33800.0
2013-09-27 11:45:00,34.44,34.46,34.42,34.46,27500.0,22.3142,22.3271,22.3012,22.3271,27500.0
2013-09-27 11:50:00,34.46,34.46,34.43,34.44,17000.0,22.3271,22.3271,22.3077,22.3142,17000.0
2013-09-27 11:55:00,34.43,34.45,34.43,34.43,16900.0,22.3077,22.3207,22.3077,22.3077,16900.0
2013-09-27 12:00:00,34.43,34.47,34.41,34.47,30900.0,22.3077,22.3336,22.2947,22.3336,30900.0
2013-09-27 12:05:00,34.48,34.49,34.45,34.45,17300.0,22.3401,22.3466,22.3207,22.3207,17300.0
2013-09-27 12:10:00,34.46,34.47,34.42,34.42,15400.0,22.3271,22.3336,22.3012,22.3012,15400.0
2013-09-27 12:15:00,34.42,34.49,34.42,34.49,13200.0,22.3012,22.3466,22.3012,22.3466,13200.0
2013-09-27 12:20:00,34.49,34.49,34.43,34.47,18500.0,22.3466,22.3466,22.3077,22.3336,18500.0
2013-09-27 12:25:00,34.46,34.48,34.45,34.46,57700.0,22.3271,22.3401,22.3207,22.3271,57700.0
2013-09-27 12:30:00,34.46,34.51,34.45,34.5,36800.0,22.3271,22.3595,22.3207,22.3531,36800.0
2013-09-27 12:35:00,34.5,34.5,34.44,34.47,84200.0,22.3531,22.3531,22.3142,22.3336,84200.0
2013-09-27 12:40:00,34.46,34.47,34.42,34.42,131600.0,22.3271,22.3336,22.3012,22.3012,131600.0
2013-09-27 12:45:00,34.42,34.42,34.37,34.39,23600.0,22.3012,22.3012,22.2688,22.2818,23600.0
2013-09-27 12:50:00,34.39,34.41,34.37,34.37,14400.0,22.2818,22.2947,22.2688,22.2688,14400.0
2013-09-27 12:55:00,34.39,34.4,34.34,34.35,25100.0,22.2818,22.2883,22.2494,22.2559,25100.0
2013-09-27 13:00:00,34.36,34.38,34.34,34.35,17800.0,22.2624,22.2753,22.2494,22.2559,17800.0
2013-09-27 13:05:00,34.36,34.39,34.34,34.37,18100.0,22.2624,22.2818,22.2494,22.2688,18100.0
2013-09-27 13:10:00,34.37,34.37,34.35,34.36,10500.0,22.2688,22.2688,22.2559,22.2624,10500.0
2013-09-27 13:15:00,34.37,34.37,34.34,34.34,28200.0,22.2688,22.2688,22.2494,22.2494,28200.0
2013-09-27 13:20:00,34.34,34.36,34.32,34.35,16100.0,22.2494,22.2624,22.2364,22.2559,16100.0
2013-09-27 13:25:00,34.36,34.39,34.35,34.35,29800.0,22.2624,22.2818,22.2559,22.2559,29800.0
2013-09-27 13:30:00,34.34,34.43,34.34,34.43,17800.0,22.2494,22.3077,22.2494,22.3077,17800.0
2013-09-27 13:35:00,34.44,34.45,34.43,34.44,20500.0,22.3142,22.3207,22.3077,22.3142,20500.0
2013-09-27 13:40:00,34.44,34.44,34.36,34.37,27600.0,22.3142,22.3142,22.2624,22.2688,27600.0
2013-09-27 13:45:00,34.37,34.39,34.36,34.36,27700.0,22.2688,22.2818,22.2624,22.2624,27700.0
2013-09-27 13:50:00,34.37,34.38,34.34,34.35,26600.0,22.2688,22.2753,22.2494,22.2559,26600.0
2013-09-27 13:55:00,34.35,34.37,34.3,34.35,45200.0,22.2559,22.2688,22.2235,22.2559,45200.0
2013-09-27 14:00:00,34.36,34.36,34.34,34.35,13000.0,22.2624,22.2624,22.2494,22.2559,13000.0
2013-09-27 14:05:00,34.36,34.39,34.31,34.32,35200.0,22.2624,22.2818,22.23,22.2364,35200.0
2013-09-27 14:10:00,34.33,34.38,34.33,34.38,18400.0,22.2429,22.2753,22.2429,22.2753,18400.0
2013-09-27 14:15:00,34.38,34.38,34.32,34.32,26400.0,22.2753,22.2753,22.2364,22.2364,26400.0
2013-09-27 14:20:00,34.32,34.37,34.32,34.35,21500.0,22.2364,22.2688,22.2364,22.2559,21500.0
2013-09-27 14:25:00,34.36,34.38,34.35,34.38,22700.0,22.2624,22.2753,22.2559,22.2753,22700.0
2013-09-27 14:30:00,34.37,34.39,34.35,34.36,196800.0,22.2688,22.2818,22.2559,22.2624,196800.0
2013-09-27 14:35:00,34.35,34.37,34.34,34.37,37600.0,22.2559,22.2688,22.2494,22.2688,37600.0
2013-09-27 14:40:00,34.37,34.38,34.35,34.37,24900.0,22.2688,22.2753,22.2559,22.2688,24900.0
2013-09-27 14:45:00,34.38,34.4,34.36,34.36,37300.0,22.2753,22.2883,22.2624,22.2624,37300.0
2013-09-27 14:50:00,34.37,34.39,34.34,34.34,50800.0,22.2688,22.2818,22.2494,22.2494,50800.0
2013-09-27 14:55:00,34.34,34.37,34.33,34.33,60900.0,22.2494,22.2688,22.2429,22.2429,60900.0
2013-09-27 15:00:00,34.34,34.35,34.32,34.32,39200.0,22.2494,22.2559,22.2364,22.2364,39200.0
2013-09-27 15:05:00,34.33,34.33,34.3,34.3,57600.0,22.2429,22.2429,22.2235,22.2235,57600.0
2013-09-27 15:10:00,34.3,34.31,34.26,34.27,44800.0,22.2235,22.23,22.1976,22.204,44800.0
2013-09-27 15:15:00,34.27,34.3,34.26,34.29,36700.0,22.204,22.2235,22.1976,22.217,36700.0
2013-09-27 15:20:00,34.29,34.31,34.27,34.29,44400.0,22.217,22.23,22.204,22.217,44400.0
2013-09-27 15:25:00,34.29,34.33,34.29,34.33,38100.0,22.217,22.2429,22.217,22.2429,38100.0
2013-09-27 15:30:00,34.34,34.35,34.31,34.32,36300.0,22.2494,22.2559,22.23,22.2364,36300.0
2013-09-27 15:35:00,34.32,34.38,34.31,34.32,121000.0,22.2364,22.2753,22.23,22.2364,121000.0
2013-09-27 15:40:00,34.31,34.36,34.31,34.35,561500.0,22.23,22.2624,22.23,22.2559,561500.0
2013-09-27 15:45:00,34.36,34.36,34.3,34.31,73600.0,22.2624,22.2624,22.2235,22.23,73600.0
2013-09-27 15:50:00,34.32,34.35,34.29,34.32,219800.0,22.2364,22.2559,22.217,22.2364,219800.0
2013-09-27 15:55:00,34.32,34.35,34.29,34.29,447700.0,22.2364,22.2559,22.217,22.217,447700.0
2013-09-30 09:30:00,33.78,33.83,33.7,33.75,165700.0,21.8866,21.919,21.8347,21.8671,165700.0
2013-09-30 09:35:00,33.75,33.98,33.73,33.86,49900.0,21.8671,22.0161,21.8542,21.9384,49900.0
2013-09-30 09:40:00,33.87,33.92,33.8,33.8,58000.0,21.9449,21.9773,21.8995,21.8995,58000.0
2013-09-30 09:45:00,33.8,33.89,33.77,33.87,77900.0,21.8995,21.9578,21.8801,21.9449,77900.0
2013-09-30 09:50:00,33.86,33.98,33.84,33.96,49100.0,21.9384,22.0161,21.9254,22.0032,49100.0
2013-09-30 09:55:00,33.97,33.97,33.86,33.88,48000.0,22.0097,22.0097,21.9384,21.9514,48000.0
2013-09-30 10:00:00,33.89,33.96,33.87,33.9,135300.0,21.9578,22.0032,21.9449,21.9643,135300.0
2013-09-30 10:05:00,33.91,33.96,33.9,33.95,61500.0,21.9708,22.0032,21.9643,21.9967,61500.0
2013-09-30 10:10:00,33.96,33.96,33.91,33.96,49500.0,22.0032,22.0032,21.9708,22.0032,49500.0
2013-09-30 10:15:00,33.95,33.95,33.89,33.91,48000.0,21.9967,21.9967,21.9578,21.9708,48000.0
2013-09-30 10:20:00,33.9,33.94,33.85,33.85,99100.0,21.9643,21.9902,21.9319,21.9319,99100.0
2013-09-30 10:25:00,33.85,33.91,33.85,33.9,73500.0,21.9319,21.9708,21.9319,21.9643,73500.0
2013-09-30 10:30:00,33.89,33.9,33.82,33.84,37500.0,21.9578,21.9643,21.9125,21.9254,37500.0
2013-09-30 10:35:00,33.85,33.9,33.84,33.85,33000.0,21.9319,21.9643,21.9254,21.9319,33000.0
2013-09-30 10:40:00,33.85,33.97,33.85,33.97,74800.0,21.9319,22.0097,21.9319,22.0097,74800.0
2013-09-30 10:45:00,33.96,34.01,33.95,33.98,49600.0,22.0032,22.0356,21.9967,22.0161,49600.0
2013-09-30 10:50:00,33.99,34.01,33.94,33.95,61800.0,22.0226,22.0356,21.9902,21.9967,61800.0
2013-09-30 10:55:00,33.96,34.02,33.96,33.98,32900.0,22.0032,22.0421,22.0032,22.0161,32900.0
2013-09-30 11:00:00,33.97,33.98,33.91,33.91,38500.0,22.0097,22.0161,21.9708,21.9708,38500.0
2013-09-30 11:05:00,33.91,34.0,33.91,33.98,97800.0,21.9708,22.0291,21.9708,22.0161,97800.0
2013-09-30 11:10:00,33.97,34.0,33.97,34.0,49800.0,22.0097,22.0291,22.0097,22.0291,49800.0
2013-09-30 11:15:00,33.99,34.01,33.94,33.95,64100.0,22.0226,22.0356,21.9902,21.9967,64100.0
2013-09-30 11:20:00,33.95,33.99,33.94,33.98,68800.0,21.9967,22.0226,21.9902,22.0161,68800.0
2013-09-30 11:25:00,33.99,34.01,33.94,33.94,45400.0,22.0226,22.0356,21.9902,21.9902,45400.0
2013-09-30 11:30:00,33.95,33.97,33.9,33.91,40900.0,21.9967,22.0097,21.9643,21.9708,40900.0
2013-09-30 11:35:00,33.92,33.94,33.89,33.92,38300.0,21.9773,21.9902,21.9578,21.9773,38300.0
2013-09-30 11:40:00,33.93,33.95,33.87,33.89,67000.0,21.9838,21.9967,21.9449,21.9578,67000.0
2013-09-30 11:45:00,33.9,33.93,33.87,33.87,57900.0,21.9643,21.9838,21.9449,21.9449,57900.0
2013-09-30 11:50:00,33.86,33.89,33.86,33.88,24400.0,21.9384,21.9578,21.9384,21.9514,24400.0
2013-09-30 11:55:00,33.89,33.9,33.87,33.9,128300.0,21.9578,21.9643,21.9449,21.9643,128300.0
2013-09-30 12:00:00,33.9,33.91,33.83,33.83,41500.0,21.9643,21.9708,21.919,21.919,41500.0
2013-09-30 12:05:00,33.84,33.88,33.84,33.85,34100.0,21.9254,21.9514,21.9254,21.9319,34100.0
2013-09-30 12:10:00,33.86,33.9,33.85,33.89,39900.0,21.9384,21.9643,21.9319,21.9578,39900.0
2013-09-30 12:15:00,33.89,33.91,33.87,33.88,43400.0,21.9578,21.9708,21.9449,21.9514,43400.0
2013-09-30 12:20:00,33.87,33.9,33.87,33.89,27800.0,21.9449,21.9643,21.9449,21.9578,27800.0
2013-09-30 12:25:00,33.89,33.91,33.89,33.89,55900.0,21.9578,21.9708,21.9578,21.9578,55900.0
2013-09-30 12:30:00,33.9,33.9,33.88,33.89,15800.0,21.9643,21.9643,21.9514,21.9578,15800.0
2013-09-30 12:35:00,33.89,33.91,33.89,33.9,42900.0,21.9578,21.9708,21.9578,21.9643,42900.0
2013-09-30 12:40:00,33.9,33.95,33.89,33.95,38100.0,21.9643,21.9967,21.9578,21.9967,38100.0
2013-09-30 12:45:00,33.94,33.96,33.94,33.95,28600.0,21.9902,22.0032,21.9902,21.9967,28600.0
2013-09-30 12:50:00,33.95,33.96,33.92,33.95,62200.0,21.9967,22.0032,21.9773,21.9967,62200.0
2013-09-30 12:55:00,33.95,33.98,33.95,33.98,33800.0,21.9967,22.0161,21.9967,22.0161,33800.0
2013-09-30 13:00:00,33.98,33.98,33.96,33.97,72200.0,22.0161,22.0161,22.0032,22.0097,72200.0
2013-09-30 13:05:00,33.97,33.98,33.97,33.97,8000.0,22.0097,22.0161,22.0097,22.0097,8000.0
2013-09-30 13:10:00,33.98,33.98,33.97,33.98,40200.0,22.0161,22.0161,22.0097,22.0161,40200.0
2013-09-30 13:15:00,33.97,34.02,33.97,34.01,237700.0,22.0097,22.0421,22.0097,22.0356,237700.0
2013-09-30 13:20:00,34.01,34.03,34.0,34.0,46400.0,22.0356,22.0485,22.0291,22.0291,46400.0
2013-09-30 13:25:00,34.0,34.02,33.98,34.01,319300.0,22.0291,22.0421,22.0161,22.0356,319300.0
2013-09-30 13:30:00,34.01,34.09,34.0,34.02,183400.0,22.0356,22.0874,22.0291,22.0421,183400.0
2013-09-30 13:35:00,34.02,34.05,34.0,34.01,125500.0,22.0421,22.0615,22.0291,22.0356,125500.0
2013-09-30 13:40:00,34.02,34.05,34.01,34.01,29600.0,22.0421,22.0615,22.0356,22.0356,29600.0
2013-09-30 13:45:00,34.02,34.07,34.02,34.05,47700.0,22.0421,22.0745,22.0421,22.0615,47700.0
2013-09-30 13:50:00,34.06,34.07,34.02,34.03,28400.0,22.068,22.0745,22.0421,22.0485,28400.0
2013-09-30 13:55:00,34.02,34.03,34.0,34.02,122400.0,22.0421,22.0485,22.0291,22.0421,122400.0
2013-09-30 14:00:00,34.03,34.05,34.02,34.05,38500.0,22.0485,22.0615,22.0421,22.0615,38500.0
2013-09-30 14:05:00,34.04,34.09,34.01,34.08,26400.0,22.055,22.0874,22.0356,22.0809,26400.0
2013-09-30 14:10:00,34.08,34.1,34.05,34.06,48200.0,22.0809,22.0939,22.0615,22.068,48200.0
2013-09-30 14:15:00,34.07,34.13,34.06,34.1,46500.0,22.0745,22.1133,22.068,22.0939,46500.0
2013-09-30 14:20:00,34.11,34.19,34.08,34.18,46400.0,22.1004,22.1522,22.0809,22.1457,46400.0
2013-09-30 14:25:00,34.17,34.21,34.14,34.19,75000.0,22.1392,22.1652,22.1198,22.1522,75000.0
2013-09-30 14:30:00,34.19,34.25,34.19,34.23,67600.0,22.1522,22.1911,22.1522,22.1781,67600.0
2013-09-30 14:35:00,34.23,34.25,34.2,34.21,161500.0,22.1781,22.1911,22.1587,22.1652,161500.0
2013-09-30 14:40:00,34.21,34.23,34.19,34.2,41600.0,22.1652,22.1781,22.1522,22.1587,41600.0
2013-09-30 14:45:00,34.2,34.24,34.19,34.23,39600.0,22.1587,22.1846,22.1522,22.1781,39600.0
2013-09-30 14:50:00,34.23,34.23,34.16,34.16,41700.0,22.1781,22.1781,22.1328,22.1328,41700.0
2013-09-30 14:55:00,34.16,34.17,34.11,34.14,67900.0,22.1328,22.1392,22.1004,22.1198,67900.0
2013-09-30 15:00:00,34.14,34.16,34.09,34.09,66600.0,22.1198,22.1328,22.0874,22.0874,66600.0
2013-09-30 15:05:00,34.1,34.14,34.1,34.11,57300.0,22.0939,22.1198,22.0939,22.1004,57300.0
2013-09-30 15:10:00,34.11,34.12,34.01,34.01,66100.0,22.1004,22.1069,22.0356,22.0356,66100.0
2013-09-30 15:15:00,34.01,34.05,33.98,34.03,84200.0,22.0356,22.0615,22.0161,22.0485,84200.0
2013-09-30 15:20:00,34.04,34.08,34.01,34.05,76900.0,22.055,22.0809,22.0356,22.0615,76900.0
2013-09-30 15:25:00,34.06,34.06,34.02,34.03,33500.0,22.068,22.068,22.0421,22.0485,33500.0
2013-09-30 15:30:00,34.04,34.05,34.01,34.04,70200.0,22.055,22.0615,22.0356,22.055,70200.0
2013-09-30 15:35:00,34.04,34.05,33.99,34.02,151800.0,22.055,22.0615,22.0226,22.0421,151800.0
2013-09-30 15:40:00,34.02,34.06,34.0,34.04,122900.0,22.0421,22.068,22.0291,22.055,122900.0
2013-09-30 15:45:00,34.05,34.12,34.05,34.09,174700.0,22.0615,22.1069,22.0615,22.0874,174700.0
2013-09-30 15:50:00,34.09,34.12,34.07,34.1,237000.0,22.0874,22.1069,22.0745,22.0939,237000.0
2013-09-30 15:55:00,34.1,34.17,34.09,34.16,482400.0,22.0939,22.1392,22.0874,22.1328,482400.0
2013-10-01 09:30:00,34.15,34.33,34.1,34.32,81300.0,22.1263,22.2429,22.0939,22.2364,81300.0
2013-10-01 09:35:00,34.31,34.39,34.26,34.39,50700.0,22.23,22.2818,22.1976,22.2818,50700.0
2013-10-01 09:40:00,34.38,34.38,34.22,34.22,34500.0,22.2753,22.2753,22.1716,22.1716,34500.0
2013-10-01 09:45:00,34.22,34.25,34.16,34.25,33200.0,22.1716,22.1911,22.1328,22.1911,33200.0
2013-10-01 09:50:00,34.26,34.26,34.09,34.1,72600.0,22.1976,22.1976,22.0874,22.0939,72600.0
2013-10-01 09:55:00,34.1,34.11,33.98,34.05,60000.0,22.0939,22.1004,22.0161,22.0615,60000.0
2013-10-01 10:00:00,34.04,34.1,34.02,34.02,56000.0,22.055,22.0939,22.0421,22.0421,56000.0
2013-10-01 10:05:00,34.02,34.04,33.87,33.91,67800.0,22.0421,22.055,21.9449,21.9708,67800.0
2013-10-01 10:10:00,33.91,34.0,33.86,33.87,63500.0,21.9708,22.0291,21.9384,21.9449,63500.0
2013-10-01 10:15:00,33.89,33.9,33.85,33.85,37500.0,21.9578,21.9643,21.9319,21.9319,37500.0
2013-10-01 10:20:00,33.86,33.94,33.86,33.93,87300.0,21.9384,21.9902,21.9384,21.9838,87300.0
2013-10-01 10:25:00,33.94,33.95,33.9,33.92,56400.0,21.9902,21.9967,21.9643,21.9773,56400.0
2013-10-01 10:30:00,33.93,33.97,33.9,33.96,55800.0,21.9838,22.0097,21.9643,22.0032,55800.0
2013-10-01 10:35:00,33.96,33.96,33.9,33.94,43600.0,22.0032,22.0032,21.9643,21.9902,43600.0
2013-10-01 10:40:00,33.94,34.02,33.94,33.97,61500.0,21.9902,22.0421,21.9902,22.0097,61500.0
2013-10-01 10:45:00,33.98,34.04,33.98,34.04,61700.0,22.0161,22.055,22.0161,22.055,61700.0
2013-10-01 10:50:00,34.04,34.04,34.01,34.03,37700.0,22.055,22.055,22.0356,22.0485,37700.0
2013-10-01 10:55:00,34.04,34.04,33.97,33.98,44500.0,22.055,22.055,22.0097,22.0161,44500.0
2013-10-01 11:00:00,33.98,34.0,33.97,33.99,30300.0,22.0161,22.0291,22.0097,22.0226,30300.0
2013-10-01 11:05:00,34.0,34.01,33.97,33.98,84000.0,22.0291,22.0356,22.0097,22.0161,84000.0
2013-10-01 11:10:00,33.99,34.01,33.97,34.0,40300.0,22.0226,22.0356,22.0097,22.0291,40300.0
2013-10-01 11:15:00,34.01,34.03,33.97,34.02,183500.0,22.0356,22.0485,22.0097,22.0421,183500.0
2013-10-01 11:20:00,34.02,34.07,34.02,34.06,34300.0,22.0421,22.0745,22.0421,22.068,34300.0
2013-10-01 11:25:00,34.06,34.13,34.06,34.11,69000.0,22.068,22.1133,22.068,22.1004,69000.0
2013-10-01 11:30:00,34.11,34.13,34.09,34.13,51100.0,22.1004,22.1133,22.0874,22.1133,51100.0
2013-10-01 11:35:00,34.13,34.15,34.12,34.13,13600.0,22.1133,22.1263,22.1069,22.1133,13600.0
2013-10-01 11:40:00,34.13,34.16,34.09,34.13,69200.0,22.1133,22.1328,22.0874,22.1133,69200.0
2013-10-01 11:45:00,34.13,34.14,34.1,34.13,22000.0,22.1133,22.1198,22.0939,22.1133,22000.0
2013-10-01 11:50:00,34.13,34.15,34.1,34.14,49000.0,22.1133,22.1263,22.0939,22.1198,49000.0
2013-10-01 11:55:00,34.13,34.16,34.09,34.09,86700.0,22.1133,22.1328,22.0874,22.0874,86700.0
2013-10-01 12:00:00,34.08,34.11,34.06,34.06,35300.0,22.0809,22.1004,22.068,22.068,35300.0
2013-10-01 12:05:00,34.07,34.08,34.04,34.06,22700.0,22.0745,22.0809,22.055,22.068,22700.0
2013-10-01 12:10:00,34.06,34.17,34.06,34.11,48700.0,22.068,22.1392,22.068,22.1004,48700.0
2013-10-01 12:15:00,34.11,34.13,34.08,34.08,33700.0,22.1004,22.1133,22.0809,22.0809,33700.0
2013-10-01 12:20:00,34.08,34.13,34.07,34.07,28500.0,22.0809,22.1133,22.0745,22.0745,28500.0
2013-10-01 12:25:00,34.08,34.12,34.06,34.11,36800.0,22.0809,22.1069,22.068,22.1004,36800.0
2013-10-01 12:30:00,34.11,34.13,34.06,34.08,33400.0,22.1004,22.1133,22.068,22.0809,33400.0
2013-10-01 12:35:00,34.09,34.09,34.03,34.04,27700.0,22.0874,22.0874,22.0485,22.055,27700.0
2013-10-01 12:40:00,34.04,34.05,34.02,34.05,32200.0,22.055,22.0615,22.0421,22.0615,32200.0
2013-10-01 12:45:00,34.05,34.06,34.02,34.03,41800.0,22.0615,22.068,22.0421,22.0485,41800.0
2013-10-01 12:50:00,34.04,34.07,34.03,34.05,42100.0,22.055,22.0745,22.0485,22.0615,42100.0
2013-10-01 12:55:00,34.04,34.09,34.03,34.09,43100.0,22.055,22.0874,22.0485,22.0874,43100.0
2013-10-01 13:00:00,34.08,34.08,34.04,34.06,34200.0,22.0809,22.0809,22.055,22.068,34200.0
2013-10-01 13:05:00,34.06,34.08,34.04,34.06,26900.0,22.068,22.0809,22.055,22.068,26900.0
2013-10-01 13:10:00,34.07,34.08,34.01,34.04,35900.0,22.0745,22.0809,22.0356,22.055,35900.0
2013-10-01 13:15:00,34.04,34.08,34.03,34.07,27700.0,22.055,22.0809,22.0485,22.0745,27700.0
2013-10-01 13:20:00,34.07,34.07,34.02,34.02,18900.0,22.0745,22.0745,22.0421,22.0421,18900.0
2013-10-01 13:25:00,34.02,34.03,34.0,34.03,29100.0,22.0421,22.0485,22.0291,22.0485,29100.0
2013-10-01 13:30:00,34.02,34.05,34.02,34.04,15600.0,22.0421,22.0615,22.0421,22.055,15600.0
2013-10-01 13:35:00,34.03,34.05,34.0,34.05,65400.0,22.0485,22.0615,22.0291,22.0615,65400.0
2013-10-01 13:40:00,34.05,34.06,34.02,34.06,26800.0,22.0615,22.068,22.0421,22.068,26800.0
2013-10-01 13:45:00,34.05,34.06,34.0,34.02,28000.0,22.0615,22.068,22.0291,22.0421,28000.0
2013-10-01 13:50:00,34.02,34.06,34.0,34.01,27900.0,22.0421,22.068,22.0291,22.0356,27900.0
2013-10-01 13:55:00,34.02,34.03,34.0,34.02,25400.0,22.0421,22.0485,22.0291,22.0421,25400.0
2013-10-01 14:00:00,34.02,34.04,34.0,34.01,26700.0,22.0421,22.055,22.0291,22.0356,26700.0
2013-10-01 14:05:00,34.01,34.05,34.01,34.04,25600.0,22.0356,22.0615,22.0356,22.055,25600.0
2013-10-01 14:10:00,34.04,34.07,34.04,34.05,34600.0,22.055,22.0745,22.055,22.0615,34600.0
2013-10-01 14:15:00,34.05,34.05,34.0,34.01,41000.0,22.0615,22.0615,22.0291,22.0356,41000.0
2013-10-01 14:20:00,34.0,34.03,34.0,34.01,29900.0,22.0291,22.0485,22.0291,22.0356,29900.0
2013-10-01 14:25:00,34.01,34.01,33.97,33.99,49800.0,22.0356,22.0356,22.0097,22.0226,49800.0
2013-10-01 14:30:00,33.99,34.01,33.98,33.98,30100.0,22.0226,22.0356,22.0161,22.0161,30100.0
2013-10-01 14:35:00,33.98,34.0,33.95,34.0,33400.0,22.0161,22.0291,21.9967,22.0291,33400.0
2013-10-01 14:40:00,34.0,34.02,33.91,33.94,57900.0,22.0291,22.0421,21.9708,21.9902,57900.0
2013-10-01 14:45:00,33.93,33.95,33.92,33.94,25700.0,21.9838,21.9967,21.9773,21.9902,25700.0
2013-10-01 14:50:00,33.94,34.01,33.92,34.0,78700.0,21.9902,22.0356,21.9773,22.0291,78700.0
2013-10-01 14:55:00,33.99,34.01,33.98,33.99,79700.0,22.0226,22.0356,22.0161,22.0226,79700.0
2013-10-01 15:00:00,33.99,34.0,33.96,33.96,28800.0,22.0226,22.0291,22.0032,22.0032,28800.0
2013-10-01 15:05:00,33.96,33.97,33.91,33.94,41200.0,22.0032,22.0097,21.9708,21.9902,41200.0
2013-10-01 15:10:00,33.93,33.95,33.91,33.93,33900.0,21.9838,21.9967,21.9708,21.9838,33900.0
2013-10-01 15:15:00,33.92,33.95,33.91,33.94,44600.0,21.9773,21.9967,21.9708,21.9902,44600.0
2013-10-01 15:20:00,33.95,33.95,33.91,33.94,44700.0,21.9967,21.9967,21.9708,21.9902,44700.0
2013-10-01 15:25:00,33.94,33.95,33.9,33.91,127600.0,21.9902,21.9967,21.9643,21.9708,127600.0
2013-10-01 15:30:00,33.91,33.95,33.9,33.91,64100.0,21.9708,21.9967,21.9643,21.9708,64100.0
2013-10-01 15:35:00,33.9,33.94,33.85,33.87,133300.0,21.9643,21.9902,21.9319,21.9449,133300.0
2013-10-01 15:40:00,33.86,33.88,33.81,33.84,142700.0,21.9384,21.9514,21.906,21.9254,142700.0
2013-10-01 15:45:00,33.85,33.86,33.8,33.83,147600.0,21.9319,21.9384,21.8995,21.919,147600.0
2013-10-01 15:50:00,33.84,33.85,33.8,33.81,192400.0,21.9254,21.9319,21.8995,21.906,192400.0
2013-10-01 15:55:00,33.81,33.87,33.77,33.85,516000.0,21.906,21.9449,21.8801,21.9319,516000.0
2013-10-02 09:30:00,34.18,34.21,34.03,34.07,335900.0,22.1457,22.1652,22.0485,22.0745,335900.0
2013-10-02 09:35:00,34.06,34.22,34.06,34.19,166900.0,22.068,22.1716,22.068,22.1522,166900.0
2013-10-02 09:40:00,34.19,34.23,34.13,34.22,288400.0,22.1522,22.1781,22.1133,22.1716,288400.0
2013-10-02 09:45:00,34.22,34.35,34.21,34.27,194400.0,22.1716,22.2559,22.1652,22.204,194400.0
2013-10-02 09:50:00,34.26,34.31,34.21,34.24,399500.0,22.1976,22.23,22.1652,22.1846,399500.0
2013-10-02 09:55:00,34.24,34.24,34.16,34.19,84200.0,22.1846,22.1846,22.1328,22.1522,84200.0
2013-10-02 10:00:00,34.19,34.2,34.11,34.14,56600.0,22.1522,22.1587,22.1004,22.1198,56600.0
2013-10-02 10:05:00,34.14,34.18,34.02,34.05,74500.0,22.1198,22.1457,22.0421,22.0615,74500.0
2013-10-02 10:10:00,34.05,34.13,34.05,34.11,96400.0,22.0615,22.1133,22.0615,22.1004,96400.0
2013-10-02 10:15:00,34.1,34.2,34.05,34.2,70500.0,22.0939,22.1587,22.0615,22.1587,70500.0
2013-10-02 10:20:00,34.2,34.22,34.13,34.2,86800.0,22.1587,22.1716,22.1133,22.1587,86800.0
2013-10-02 10:25:00,34.21,34.29,34.21,34.27,64300.0,22.1652,22.217,22.1652,22.204,64300.0
2013-10-02 10:30:00,34.27,34.28,34.12,34.19,113900.0,22.204,22.2105,22.1069,22.1522,113900.0
2013-10-02 10:35:00,34.19,34.24,34.16,34.22,51100.0,22.1522,22.1846,22.1328,22.1716,51100.0
2013-10-02 10:40:00,34.23,34.24,34.2,34.24,63000.0,22.1781,22.1846,22.1587,22.1846,63000.0
2013-10-02 10:45:00,34.24,34.25,34.17,34.19,79500.0,22.1846,22.1911,22.1392,22.1522,79500.0
2013-10-02 10:50:00,34.18,34.2,34.13,34.18,78200.0,22.1457,22.1587,22.1133,22.1457,78200.0
2013-10-02 10:55:00,34.19,34.23,34.18,34.2,56900.0,22.1522,22.1781,22.1457,22.1587,56900.0
2013-10-02 11:00:00,34.2,34.25,34.2,34.23,59500.0,22.1587,22.1911,22.1587,22.1781,59500.0
2013-10-02 11:05:00,34.24,34.28,34.2,34.27,83500.0,22.1846,22.2105,22.1587,22.204,83500.0
2013-10-02 11:10:00,34.27,34.31,34.23,34.29,73300.0,22.204,22.23,22.1781,22.217,73300.0
2013-10-02 11:15:00,34.29,34.33,34.27,34.3,496000.0,22.217,22.2429,22.204,22.2235,496000.0
2013-10-02 11:20:00,34.3,34.37,34.28,34.36,155900.0,22.2235,22.2688,22.2105,22.2624,155900.0
2013-10-02 11:25:00,34.36,34.46,34.36,34.37,166500.0,22.2624,22.3271,22.2624,22.2688,166500.0
2013-10-02 11:30:00,34.39,34.52,34.39,34.48,152200.0,22.2818,22.366,22.2818,22.3401,152200.0
2013-10-02 11:35:00,34.47,34.49,34.4,34.44,68800.0,22.3336,22.3466,22.2883,22.3142,68800.0
2013-10-02 11:40:00,34.43,34.48,34.43,34.43,45200.0,22.3077,22.3401,22.3077,22.3077,45200.0
2013-10-02 11:45:00,34.44,34.49,34.43,34.47,57400.0,22.3142,22.3466,22.3077,22.3336,57400.0
2013-10-02 11:50:00,34.46,34.48,34.44,34.47,39000.0,22.3271,22.3401,22.3142,22.3336,39000.0
2013-10-02 11:55:00,34.47,34.5,34.45,34.5,48700.0,22.3336,22.3531,22.3207,22.3531,48700.0
2013-10-02 12:00:00,34.5,34.52,34.48,34.49,233700.0,22.3531,22.366,22.3401,22.3466,233700.0
2013-10-02 12:05:00,34.49,34.59,34.49,34.59,231000.0,22.3466,22.4114,22.3466,22.4114,231000.0
2013-10-02 12:10:00,34.58,34.67,34.54,34.54,134100.0,22.4049,22.4632,22.379,22.379,134100.0
2013-10-02 12:15:00,34.54,34.54,34.49,34.51,107900.0,22.379,22.379,22.3466,22.3595,107900.0
2013-10-02 12:20:00,34.51,34.51,34.38,34.4,79000.0,22.3595,22.3595,22.2753,22.2883,79000.0
2013-10-02 12:25:00,34.41,34.42,34.39,34.4,19900.0,22.2947,22.3012,22.2818,22.2883,19900.0
2013-10-02 12:30:00,34.4,34.48,34.4,34.43,27600.0,22.2883,22.3401,22.2883,22.3077,27600.0
2013-10-02 12:35:00,34.43,34.45,34.37,34.41,62300.0,22.3077,22.3207,22.2688,22.2947,62300.0
2013-10-02 12:40:00,34.41,34.48,34.4,34.45,36100.0,22.2947,22.3401,22.2883,22.3207,36100.0
2013-10-02 12:45:00,34.45,34.45,34.37,34.4,33900.0,22.3207,22.3207,22.2688,22.2883,33900.0
2013-10-02 12:50:00,34.39,34.41,34.35,34.35,31400.0,22.2818,22.2947,22.2559,22.2559,31400.0
2013-10-02 12:55:00,34.34,34.37,34.33,34.37,30200.0,22.2494,22.2688,22.2429,22.2688,30200.0
2013-10-02 13:00:00,34.37,34.46,34.37,34.45,77400.0,22.2688,22.3271,22.2688,22.3207,77400.0
2013-10-02 13:05:00,34.45,34.49,34.45,34.47,51200.0,22.3207,22.3466,22.3207,22.3336,51200.0
2013-10-02 13:10:00,34.47,34.49,34.45,34.49,24600.0,22.3336,22.3466,22.3207,22.3466,24600.0
2013-10-02 13:15:00,34.49,34.52,34.43,34.52,80800.0,22.3466,22.366,22.3077,22.366,80800.0
2013-10-02 13:20:00,34.53,34.53,34.49,34.49,55800.0,22.3725,22.3725,22.3466,22.3466,55800.0
2013-10-02 13:25:00,34.5,34.54,34.5,34.5,56600.0,22.3531,22.379,22.3531,22.3531,56600.0
2013-10-02 13:30:00,34.49,34.52,34.48,34.51,37100.0,22.3466,22.366,22.3401,22.3595,37100.0
2013-10-02 13:35:00,34.51,34.52,34.49,34.5,76900.0,22.3595,22.366,22.3466,22.3531,76900.0
2013-10-02 13:40:00,34.5,34.52,34.49,34.5,150400.0,22.3531,22.366,22.3466,22.3531,150400.0
2013-10-02 13:45:00,34.5,34.53,34.49,34.49,82000.0,22.3531,22.3725,22.3466,22.3466,82000.0
2013-10-02 13:50:00,34.49,34.51,34.49,34.51,53700.0,22.3466,22.3595,22.3466,22.3595,53700.0
2013-10-02 13:55:00,34.5,34.51,34.45,34.45,33300.0,22.3531,22.3595,22.3207,22.3207,33300.0
2013-10-02 14:00:00,34.46,34.47,34.43,34.47,32900.0,22.3271,22.3336,22.3077,22.3336,32900.0
2013-10-02 14:05:00,34.47,34.48,34.42,34.45,69700.0,22.3336,22.3401,22.3012,22.3207,69700.0
2013-10-02 14:10:00,34.45,34.47,34.37,34.38,80300.0,22.3207,22.3336,22.2688,22.2753,80300.0
2013-10-02 14:15:00,34.37,34.42,34.37,34.4,64800.0,22.2688,22.3012,22.2688,22.2883,64800.0
2013-10-02 14:20:00,34.4,34.41,34.33,34.34,77300.0,22.2883,22.2947,22.2429,22.2494,77300.0
2013-10-02 14:25:00,34.35,34.36,34.33,34.35,42500.0,22.2559,22.2624,22.2429,22.2559,42500.0
2013-10-02 14:30:00,34.35,34.42,34.33,34.42,56000.0,22.2559,22.3012,22.2429,22.3012,56000.0
2013-10-02 14:35:00,34.42,34.42,34.3,34.32,55100.0,22.3012,22.3012,22.2235,22.2364,55100.0
2013-10-02 14:40:00,34.32,34.32,34.29,34.3,29000.0,22.2364,22.2364,22.217,22.2235,29000.0
2013-10-02 14:45:00,34.3,34.3,34.23,34.26,58100.0,22.2235,22.2235,22.1781,22.1976,58100.0
2013-10-02 14:50:00,34.26,34.32,34.26,34.3,99600.0,22.1976,22.2364,22.1976,22.2235,99600.0
2013-10-02 14:55:00,34.29,34.32,34.24,34.32,44200.0,22.217,22.2364,22.1846,22.2364,44200.0
2013-10-02 15:00:00,34.32,34.34,34.29,34.31,61300.0,22.2364,22.2494,22.217,22.23,61300.0
2013-10-02 15:05:00,34.31,34.32,34.23,34.26,104500.0,22.23,22.2364,22.1781,22.1976,104500.0
2013-10-02 15:10:00,34.25,34.28,34.22,34.27,85600.0,22.1911,22.2105,22.1716,22.204,85600.0
2013-10-02 15:15:00,34.27,34.31,34.26,34.3,42400.0,22.204,22.23,22.1976,22.2235,42400.0
2013-10-02 15:20:00,34.3,34.3,34.25,34.26,39000.0,22.2235,22.2235,22.1911,22.1976,39000.0
2013-10-02 15:25:00,34.26,34.34,34.25,34.34,66400.0,22.1976,22.2494,22.1911,22.2494,66400.0
2013-10-02 15:30:00,34.33,34.41,34.33,34.38,117400.0,22.2429,22.2947,22.2429,22.2753,117400.0
2013-10-02 15:35:00,34.37,34.39,34.35,34.35,229600.0,22.2688,22.2818,22.2559,22.2559,229600.0
2013-10-02 15:40:00,34.36,34.4,34.35,34.36,117800.0,22.2624,22.2883,22.2559,22.2624,117800.0
2013-10-02 15:45:00,34.35,34.38,34.31,34.31,132500.0,22.2559,22.2753,22.23,22.23,132500.0
2013-10-02 15:50:00,34.32,34.34,34.27,34.3,221100.0,22.2364,22.2494,22.204,22.2235,221100.0
2013-10-02 15:55:00,34.31,34.4,34.3,34.37,901400.0,22.23,22.2883,22.2235,22.2688,901400.0
2013-10-03 09:30:00,34.2,34.31,34.11,34.3,152500.0,22.1587,22.23,22.1004,22.2235,152500.0
2013-10-03 09:35:00,34.3,34.34,34.16,34.16,80200.0,22.2235,22.2494,22.1328,22.1328,80200.0
2013-10-03 09:40:00,34.17,34.27,34.15,34.21,92100.0,22.1392,22.204,22.1263,22.1652,92100.0
2013-10-03 09:45:00,34.21,34.23,34.17,34.22,101900.0,22.1652,22.1781,22.1392,22.1716,101900.0
2013-10-03 09:50:00,34.22,34.24,34.15,34.21,85400.0,22.1716,22.1846,22.1263,22.1652,85400.0
2013-10-03 09:55:00,34.2,34.26,34.17,34.2,61100.0,22.1587,22.1976,22.1392,22.1587,61100.0
2013-10-03 10:00:00,34.2,34.21,34.15,34.19,56000.0,22.1587,22.1652,22.1263,22.1522,56000.0
2013-10-03 10:05:00,34.2,34.23,34.14,34.23,493100.0,22.1587,22.1781,22.1198,22.1781,493100.0
2013-10-03 10:10:00,34.22,34.35,34.21,34.34,117700.0,22.1716,22.2559,22.1652,22.2494,117700.0
2013-10-03 10:15:00,34.34,34.43,34.34,34.4,113200.0,22.2494,22.3077,22.2494,22.2883,113200.0
2013-10-03 10:20:00,34.4,34.46,34.27,34.28,137500.0,22.2883,22.3271,22.204,22.2105,137500.0
2013-10-03 10:25:00,34.28,34.28,34.22,34.26,103600.0,22.2105,22.2105,22.1716,22.1976,103600.0
2013-10-03 10:30:00,34.25,34.26,34.18,34.25,57700.0,22.1911,22.1976,22.1457,22.1911,57700.0
2013-10-03 10:35:00,34.24,34.34,34.23,34.34,66300.0,22.1846,22.2494,22.1781,22.2494,66300.0
2013-10-03 10:40:00,34.33,34.35,34.29,34.3,36400.0,22.2429,22.2559,22.217,22.2235,36400.0
2013-10-03 10:45:00,34.29,34.29,34.23,34.26,42100.0,22.217,22.217,22.1781,22.1976,42100.0
2013-10-03 10:50:00,34.27,34.33,34.23,34.3,97500.0,22.204,22.2429,22.1781,22.2235,97500.0
2013-10-03 10:55:00,34.3,34.4,34.3,34.4,57000.0,22.2235,22.2883,22.2235,22.2883,57000.0
2013-10-03 11:00:00,34.4,34.41,34.32,34.34,49600.0,22.2883,22.2947,22.2364,22.2494,49600.0
2013-10-03 11:05:00,34.34,34.45,34.34,34.44,78100.0,22.2494,22.3207,22.2494,22.3142,78100.0
2013-10-03 11:10:00,34.44,34.46,34.37,34.37,49700.0,22.3142,22.3271,22.2688,22.2688,49700.0
2013-10-03 11:15:00,34.37,34.37,34.28,34.31,80700.0,22.2688,22.2688,22.2105,22.23,80700.0
2013-10-03 11:20:00,34.3,34.38,34.3,34.36,28400.0,22.2235,22.2753,22.2235,22.2624,28400.0
2013-10-03 11:25:00,34.34,34.34,34.25,34.26,36400.0,22.2494,22.2494,22.1911,22.1976,36400.0
2013-10-03 11:30:00,34.26,34.26,34.2,34.2,23700.0,22.1976,22.1976,22.1587,22.1587,23700.0
2013-10-03 11:35:00,34.2,34.2,34.1,34.14,36400.0,22.1587,22.1587,22.0939,22.1198,36400.0
2013-10-03 11:40:00,34.15,34.16,34.1,34.12,30600.0,22.1263,22.1328,22.0939,22.1069,30600.0
2013-10-03 11:45:00,34.12,34.14,34.03,34.04,111800.0,22.1069,22.1198,22.0485,22.055,111800.0
2013-10-03 11:50:00,34.04,34.12,34.04,34.09,22600.0,22.055,22.1069,22.055,22.0874,22600.0
2013-10-03 11:55:00,34.09,34.09,34.01,34.01,50800.0,22.0874,22.0874,22.0356,22.0356,50800.0
2013-10-03 12:00:00,34.01,34.02,33.93,33.93,95200.0,22.0356,22.0421,21.9838,21.9838,95200.0
2013-10-03 12:05:00,33.94,34.02,33.94,34.02,30500.0,21.9902,22.0421,21.9902,22.0421,30500.0
2013-10-03 12:10:00,34.01,34.05,34.0,34.02,17800.0,22.0356,22.0615,22.0291,22.0421,17800.0
2013-10-03 12:15:00,34.03,34.04,33.98,33.98,15900.0,22.0485,22.055,22.0161,22.0161,15900.0
2013-10-03 12:20:00,33.99,34.0,33.9,33.9,51100.0,22.0226,22.0291,21.9643,21.9643,51100.0
2013-10-03 12:25:00,33.9,33.91,33.88,33.9,46600.0,21.9643,21.9708,21.9514,21.9643,46600.0
2013-10-03 12:30:00,33.91,33.95,33.9,33.93,44600.0,21.9708,21.9967,21.9643,21.9838,44600.0
2013-10-03 12:35:00,33.93,33.97,33.89,33.95,74300.0,21.9838,22.0097,21.9578,21.9967,74300.0
2013-10-03 12:40:00,33.95,33.96,33.9,33.91,39800.0,21.9967,22.0032,21.9643,21.9708,39800.0
2013-10-03 12:45:00,33.92,34.03,33.91,34.0,87000.0,21.9773,22.0485,21.9708,22.0291,87000.0
2013-10-03 12:50:00,34.0,34.01,33.92,33.95,65000.0,22.0291,22.0356,21.9773,21.9967,65000.0
2013-10-03 12:55:00,33.95,34.0,33.93,33.99,36100.0,21.9967,22.0291,21.9838,22.0226,36100.0
2013-10-03 13:00:00,33.99,34.04,33.94,34.01,30900.0,22.0226,22.055,21.9902,22.0356,30900.0
2013-10-03 13:05:00,34.03,34.05,34.0,34.03,25000.0,22.0485,22.0615,22.0291,22.0485,25000.0
2013-10-03 13:10:00,34.04,34.08,34.04,34.04,28900.0,22.055,22.0809,22.055,22.055,28900.0
2013-10-03 13:15:00,34.04,34.04,33.96,34.0,48500.0,22.055,22.055,22.0032,22.0291,48500.0
2013-10-03 13:20:00,34.01,34.07,34.0,34.06,18900.0,22.0356,22.0745,22.0291,22.068,18900.0
2013-10-03 13:25:00,34.06,34.12,34.03,34.1,46000.0,22.068,22.1069,22.0485,22.0939,46000.0
2013-10-03 13:30:00,34.1,34.13,34.06,34.07,50700.0,22.0939,22.1133,22.068,22.0745,50700.0
2013-10-03 13:35:00,34.06,34.09,34.04,34.04,27500.0,22.068,22.0874,22.055,22.055,27500.0
2013-10-03 13:40:00,34.04,34.11,34.04,34.08,25600.0,22.055,22.1004,22.055,22.0809,25600.0
2013-10-03 13:45:00,34.08,34.11,34.04,34.05,27900.0,22.0809,22.1004,22.055,22.0615,27900.0
2013-10-03 13:50:00,34.05,34.05,33.97,33.98,54800.0,22.0615,22.0615,22.0097,22.0161,54800.0
2013-10-03 13:55:00,33.98,34.02,33.91,34.0,85800.0,22.0161,22.0421,21.9708,22.0291,85800.0
2013-10-03 14:00:00,34.0,34.04,33.98,34.04,42200.0,22.0291,22.055,22.0161,22.055,42200.0
2013-10-03 14:05:00,34.04,34.04,33.98,34.0,32700.0,22.055,22.055,22.0161,22.0291,32700.0
2013-10-03 14:10:00,33.99,34.05,33.99,34.05,29800.0,22.0226,22.0615,22.0226,22.0615,29800.0
2013-10-03 14:15:00,34.06,34.09,34.02,34.05,42400.0,22.068,22.0874,22.0421,22.0615,42400.0
2013-10-03 14:20:00,34.04,34.04,33.94,33.95,100900.0,22.055,22.055,21.9902,21.9967,100900.0
2013-10-03 14:25:00,33.96,34.1,33.96,34.07,74100.0,22.0032,22.0939,22.0032,22.0745,74100.0
2013-10-03 14:30:00,34.07,34.08,33.99,33.99,43300.0,22.0745,22.0809,22.0226,22.0226,43300.0
2013-10-03 14:35:00,34.0,34.03,33.98,34.01,24500.0,22.0291,22.0485,22.0161,22.0356,24500.0
2013-10-03 14:40:00,34.02,34.04,34.01,34.01,52500.0,22.0421,22.055,22.0356,22.0356,52500.0
2013-10-03 14:45:00,34.01,34.04,34.0,34.01,36600.0,22.0356,22.055,22.0291,22.0356,36600.0
2013-10-03 14:50:00,34.01,34.06,34.01,34.04,26000.0,22.0356,22.068,22.0356,22.055,26000.0
2013-10-03 14:55:00,34.04,34.07,34.02,34.04,25100.0,22.055,22.0745,22.0421,22.055,25100.0
2013-10-03 15:00:00,34.04,34.06,34.01,34.06,48500.0,22.055,22.068,22.0356,22.068,48500.0
2013-10-03 15:05:00,34.06,34.09,34.01,34.07,79400.0,22.068,22.0874,22.0356,22.0745,79400.0
2013-10-03 15:10:00,34.07,34.08,34.04,34.05,54200.0,22.0745,22.0809,22.055,22.0615,54200.0
2013-10-03 15:15:00,34.04,34.08,34.02,34.05,49100.0,22.055,22.0809,22.0421,22.0615,49100.0
2013-10-03 15:20:00,34.05,34.07,34.01,34.04,39500.0,22.0615,22.0745,22.0356,22.055,39500.0
2013-10-03 15:25:00,34.04,34.11,34.03,34.11,69100.0,22.055,22.1004,22.0485,22.1004,69100.0
2013-10-03 15:30:00,34.1,34.14,34.09,34.12,99500.0,22.0939,22.1198,22.0874,22.1069,99500.0
2013-10-03 15:35:00,34.12,34.15,34.11,34.15,63000.0,22.1069,22.1263,22.1004,22.1263,63000.0
2013-10-03 15:40:00,34.14,34.2,34.14,34.19,96300.0,22.1198,22.1587,22.1198,22.1522,96300.0
2013-10-03 15:45:00,34.19,34.2,34.13,34.13,137000.0,22.1522,22.1587,22.1133,22.1133,137000.0
2013-10-03 15:50:00,34.14,34.16,34.12,34.13,94700.0,22.1198,22.1328,22.1069,22.1133,94700.0
2013-10-03 15:55:00,34.14,34.14,34.05,34.09,292000.0,22.1198,22.1198,22.0615,22.0874,292000.0
2013-10-04 09:30:00,33.74,33.82,33.68,33.69,169000.0,21.8606,21.9125,21.8218,21.8283,169000.0
2013-10-04 09:35:00,33.69,33.73,33.52,33.56,135900.0,21.8283,21.8542,21.7181,21.744,135900.0
2013-10-04 09:40:00,33.57,33.57,33.35,33.45,317700.0,21.7505,21.7505,21.608,21.6728,317700.0
2013-10-04 09:45:00,33.45,33.57,33.44,33.54,170500.0,21.6728,21.7505,21.6663,21.7311,170500.0
2013-10-04 09:50:00,33.54,33.63,33.54,33.59,170600.0,21.7311,21.7894,21.7311,21.7635,170600.0
2013-10-04 09:55:00,33.59,33.81,33.59,33.77,262800.0,21.7635,21.906,21.7635,21.8801,262800.0
2013-10-04 10:00:00,33.77,33.83,33.64,33.64,187000.0,21.8801,21.919,21.7959,21.7959,187000.0
2013-10-04 10:05:00,33.63,33.66,33.55,33.58,111600.0,21.7894,21.8088,21.7375,21.757,111600.0
2013-10-04 10:10:00,33.58,33.68,33.58,33.68,56500.0,21.757,21.8218,21.757,21.8218,56500.0
2013-10-04 10:15:00,33.68,33.77,33.66,33.75,52700.0,21.8218,21.8801,21.8088,21.8671,52700.0
2013-10-04 10:20:00,33.74,33.82,33.72,33.81,82300.0,21.8606,21.9125,21.8477,21.906,82300.0
2013-10-04 10:25:00,33.82,33.9,33.82,33.89,56800.0,21.9125,21.9643,21.9125,21.9578,56800.0
2013-10-04 10:30:00,33.9,34.02,33.9,34.01,150800.0,21.9643,22.0421,21.9643,22.0356,150800.0
2013-10-04 10:35:00,34.01,34.15,33.87,34.09,226100.0,22.0356,22.1263,21.9449,22.0874,226100.0
2013-10-04 10:40:00,34.1,34.11,33.92,33.93,155800.0,22.0939,22.1004,21.9773,21.9838,155800.0
2013-10-04 10:45:00,33.93,33.94,33.83,33.88,58400.0,21.9838,21.9902,21.919,21.9514,58400.0
2013-10-04 10:50:00,33.88,33.9,33.85,33.87,32600.0,21.9514,21.9643,21.9319,21.9449,32600.0
2013-10-04 10:55:00,33.87,33.97,33.87,33.97,48300.0,21.9449,22.0097,21.9449,22.0097,48300.0
2013-10-04 11:00:00,33.96,33.99,33.94,33.97,54300.0,22.0032,22.0226,21.9902,22.0097,54300.0
2013-10-04 11:05:00,33.97,34.0,33.9,34.0,75000.0,22.0097,22.0291,21.9643,22.0291,75000.0
2013-10-04 11:10:00,34.0,34.14,33.97,34.13,80500.0,22.0291,22.1198,22.0097,22.1133,80500.0
2013-10-04 11:15:00,34.12,34.18,34.1,34.18,59200.0,22.1069,22.1457,22.0939,22.1457,59200.0
2013-10-04 11:20:00,34.18,34.19,34.11,34.15,207700.0,22.1457,22.1522,22.1004,22.1263,207700.0
2013-10-04 11:25:00,34.14,34.19,34.14,34.16,116000.0,22.1198,22.1522,22.1198,22.1328,116000.0
2013-10-04 11:30:00,34.16,34.2,34.11,34.12,84300.0,22.1328,22.1587,22.1004,22.1069,84300.0
2013-10-04 11:35:00,34.11,34.15,34.06,34.06,35300.0,22.1004,22.1263,22.068,22.068,35300.0
2013-10-04 11:40:00,34.06,34.1,34.05,34.05,16500.0,22.068,22.0939,22.0615,22.0615,16500.0
2013-10-04 11:45:00,34.05,34.11,34.03,34.08,33300.0,22.0615,22.1004,22.0485,22.0809,33300.0
2013-10-04 11:50:00,34.08,34.1,34.06,34.06,32800.0,22.0809,22.0939,22.068,22.068,32800.0
2013-10-04 11:55:00,34.06,34.09,34.02,34.07,22800.0,22.068,22.0874,22.0421,22.0745,22800.0
2013-10-04 12:00:00,34.08,34.09,33.98,33.98,66100.0,22.0809,22.0874,22.0161,22.0161,66100.0
2013-10-04 12:05:00,33.98,34.01,33.97,33.99,32700.0,22.0161,22.0356,22.0097,22.0226,32700.0
2013-10-04 12:10:00,34.0,34.02,33.99,33.99,41400.0,22.0291,22.0421,22.0226,22.0226,41400.0
2013-10-04 12:15:00,34.0,34.09,34.0,34.09,20300.0,22.0291,22.0874,22.0291,22.0874,20300.0
2013-10-04 12:20:00,34.09,34.09,34.06,34.08,18400.0,22.0874,22.0874,22.068,22.0809,18400.0
2013-10-04 12:25:00,34.08,34.13,34.08,34.13,33700.0,22.0809,22.1133,22.0809,22.1133,33700.0
2013-10-04 12:30:00,34.12,34.12,34.05,34.07,62500.0,22.1069,22.1069,22.0615,22.0745,62500.0
2013-10-04 12:35:00,34.06,34.09,34.04,34.09,69000.0,22.068,22.0874,22.055,22.0874,69000.0
2013-10-04 12:40:00,34.09,34.14,34.09,34.09,16700.0,22.0874,22.1198,22.0874,22.0874,16700.0
2013-10-04 12:45:00,34.1,34.11,34.04,34.04,61100.0,22.0939,22.1004,22.055,22.055,61100.0
2013-10-04 12:50:00,34.05,34.05,33.97,33.97,14100.0,22.0615,22.0615,22.0097,22.0097,14100.0
2013-10-04 12:55:00,33.98,34.01,33.97,33.98,70600.0,22.0161,22.0356,22.0097,22.0161,70600.0
2013-10-04 13:00:00,33.98,34.02,33.95,34.01,43600.0,22.0161,22.0421,21.9967,22.0356,43600.0
2013-10-04 13:05:00,34.01,34.06,34.01,34.05,18500.0,22.0356,22.068,22.0356,22.0615,18500.0
2013-10-04 13:10:00,34.04,34.05,34.01,34.04,19600.0,22.055,22.0615,22.0356,22.055,19600.0
2013-10-04 13:15:00,34.03,34.04,34.01,34.02,21900.0,22.0485,22.055,22.0356,22.0421,21900.0
2013-10-04 13:20:00,34.01,34.04,34.01,34.02,24800.0,22.0356,22.055,22.0356,22.0421,24800.0
2013-10-04 13:25:00,34.02,34.04,34.0,34.04,31600.0,22.0421,22.055,22.0291,22.055,31600.0
2013-10-04 13:30:00,34.03,34.08,34.02,34.08,24500.0,22.0485,22.0809,22.0421,22.0809,24500.0
2013-10-04 13:35:00,34.08,34.11,34.08,34.1,39000.0,22.0809,22.1004,22.0809,22.0939,39000.0
2013-10-04 13:40:00,34.1,34.1,34.08,34.09,27500.0,22.0939,22.0939,22.0809,22.0874,27500.0
2013-10-04 13:45:00,34.08,34.13,34.08,34.12,48900.0,22.0809,22.1133,22.0809,22.1069,48900.0
2013-10-04 13:50:00,34.12,34.15,34.12,34.15,30800.0,22.1069,22.1263,22.1069,22.1263,30800.0
2013-10-04 13:55:00,34.14,34.14,34.12,34.13,35100.0,22.1198,22.1198,22.1069,22.1133,35100.0
2013-10-04 14:00:00,34.13,34.18,34.12,34.14,27300.0,22.1133,22.1457,22.1069,22.1198,27300.0
2013-10-04 14:05:00,34.14,34.18,34.14,34.16,53400.0,22.1198,22.1457,22.1198,22.1328,53400.0
2013-10-04 14:10:00,34.16,34.19,34.15,34.18,36800.0,22.1328,22.1522,22.1263,22.1457,36800.0
2013-10-04 14:15:00,34.19,34.2,34.15,34.15,39600.0,22.1522,22.1587,22.1263,22.1263,39600.0
2013-10-04 14:20:00,34.15,34.15,34.11,34.14,27500.0,22.1263,22.1263,22.1004,22.1198,27500.0
2013-10-04 14:25:00,34.15,34.26,34.13,34.26,85100.0,22.1263,22.1976,22.1133,22.1976,85100.0
2013-10-04 14:30:00,34.25,34.33,34.25,34.31,246100.0,22.1911,22.2429,22.1911,22.23,246100.0
2013-10-04 14:35:00,34.31,34.34,34.29,34.33,111600.0,22.23,22.2494,22.217,22.2429,111600.0
2013-10-04 14:40:00,34.33,34.35,34.32,34.33,42400.0,22.2429,22.2559,22.2364,22.2429,42400.0
2013-10-04 14:45:00,34.33,34.38,34.3,34.38,96500.0,22.2429,22.2753,22.2235,22.2753,96500.0
2013-10-04 14:50:00,34.38,34.4,34.37,34.39,81000.0,22.2753,22.2883,22.2688,22.2818,81000.0
2013-10-04 14:55:00,34.39,34.39,34.38,34.38,42900.0,22.2818,22.2818,22.2753,22.2753,42900.0
2013-10-04 15:00:00,34.38,34.39,34.35,34.36,73800.0,22.2753,22.2818,22.2559,22.2624,73800.0
2013-10-04 15:05:00,34.36,34.45,34.36,34.45,87700.0,22.2624,22.3207,22.2624,22.3207,87700.0
2013-10-04 15:10:00,34.46,34.49,34.45,34.48,113800.0,22.3271,22.3466,22.3207,22.3401,113800.0
2013-10-04 15:15:00,34.48,34.48,34.4,34.41,174300.0,22.3401,22.3401,22.2883,22.2947,174300.0
2013-10-04 15:20:00,34.42,34.42,34.34,34.34,142100.0,22.3012,22.3012,22.2494,22.2494,142100.0
2013-10-04 15:25:00,34.34,34.37,34.32,34.33,107900.0,22.2494,22.2688,22.2364,22.2429,107900.0
2013-10-04 15:30:00,34.34,34.39,34.32,34.38,103200.0,22.2494,22.2818,22.2364,22.2753,103200.0
2013-10-04 15:35:00,34.38,34.4,34.34,34.39,175500.0,22.2753,22.2883,22.2494,22.2818,175500.0
2013-10-04 15:40:00,34.38,34.43,34.38,34.41,140100.0,22.2753,22.3077,22.2753,22.2947,140100.0
2013-10-04 15:45:00,34.4,34.45,34.39,34.42,247800.0,22.2883,22.3207,22.2818,22.3012,247800.0
2013-10-04 15:50:00,34.42,34.45,34.4,34.44,159100.0,22.3012,22.3207,22.2883,22.3142,159100.0
2013-10-04 15:55:00,34.45,34.45,34.4,34.44,445500.0,22.3207,22.3207,22.2883,22.3142,445500.0
2013-10-07 09:30:00,34.07,34.12,34.02,34.07,144300.0,22.0745,22.1069,22.0421,22.0745,144300.0
2013-10-07 09:35:00,34.07,34.08,33.89,33.98,136700.0,22.0745,22.0809,21.9578,22.0161,136700.0
2013-10-07 09:40:00,33.98,34.08,33.97,34.03,74500.0,22.0161,22.0809,22.0097,22.0485,74500.0
2013-10-07 09:45:00,34.03,34.04,33.92,33.92,146300.0,22.0485,22.055,21.9773,21.9773,146300.0
2013-10-07 09:50:00,33.93,33.96,33.84,33.89,113400.0,21.9838,22.0032,21.9254,21.9578,113400.0
2013-10-07 09:55:00,33.89,33.89,33.82,33.86,67300.0,21.9578,21.9578,21.9125,21.9384,67300.0
2013-10-07 10:00:00,33.86,33.94,33.85,33.9,68700.0,21.9384,21.9902,21.9319,21.9643,68700.0
2013-10-07 10:05:00,33.91,33.98,33.86,33.98,75400.0,21.9708,22.0161,21.9384,22.0161,75400.0
2013-10-07 10:10:00,33.97,33.99,33.94,33.94,57800.0,22.0097,22.0226,21.9902,21.9902,57800.0
2013-10-07 10:15:00,33.95,33.96,33.9,33.92,50400.0,21.9967,22.0032,21.9643,21.9773,50400.0
2013-10-07 10:20:00,33.91,34.0,33.91,33.96,37900.0,21.9708,22.0291,21.9708,22.0032,37900.0
2013-10-07 10:25:00,33.96,34.01,33.95,33.96,32600.0,22.0032,22.0356,21.9967,22.0032,32600.0
2013-10-07 10:30:00,33.97,34.02,33.96,33.96,32400.0,22.0097,22.0421,22.0032,22.0032,32400.0
2013-10-07 10:35:00,33.97,34.01,33.96,33.98,37200.0,22.0097,22.0356,22.0032,22.0161,37200.0
2013-10-07 10:40:00,33.99,34.0,33.92,33.92,33400.0,22.0226,22.0291,21.9773,21.9773,33400.0
2013-10-07 10:45:00,33.93,33.97,33.91,33.94,34300.0,21.9838,22.0097,21.9708,21.9902,34300.0
2013-10-07 10:50:00,33.94,34.05,33.93,34.05,66500.0,21.9902,22.0615,21.9838,22.0615,66500.0
2013-10-07 10:55:00,34.04,34.07,34.04,34.07,42900.0,22.055,22.0745,22.055,22.0745,42900.0
2013-10-07 11:00:00,34.07,34.1,34.04,34.07,80800.0,22.0745,22.0939,22.055,22.0745,80800.0
2013-10-07 11:05:00,34.07,34.07,34.04,34.07,23200.0,22.0745,22.0745,22.055,22.0745,23200.0
2013-10-07 11:10:00,34.07,34.09,34.06,34.06,26100.0,22.0745,22.0874,22.068,22.068,26100.0
2013-10-07 11:15:00,34.05,34.05,33.97,33.98,53000.0,22.0615,22.0615,22.0097,22.0161,53000.0
2013-10-07 11:20:00,33.97,34.01,33.96,34.0,45000.0,22.0097,22.0356,22.0032,22.0291,45000.0
2013-10-07 11:25:00,34.0,34.01,33.96,34.0,45900.0,22.0291,22.0356,22.0032,22.0291,45900.0
2013-10-07 11:30:00,33.99,34.03,33.98,34.03,32900.0,22.0226,22.0485,22.0161,22.0485,32900.0
2013-10-07 11:35:00,34.03,34.06,34.0,34.0,22100.0,22.0485,22.068,22.0291,22.0291,22100.0
2013-10-07 11:40:00,34.01,34.02,33.95,33.96,27000.0,22.0356,22.0421,21.9967,22.0032,27000.0
2013-10-07 11:45:00,33.97,34.02,33.97,34.02,10600.0,22.0097,22.0421,22.0097,22.0421,10600.0
2013-10-07 11:50:00,34.02,34.04,33.99,34.01,24200.0,22.0421,22.055,22.0226,22.0356,24200.0
2013-10-07 11:55:00,34.01,34.03,34.01,34.01,28200.0,22.0356,22.0485,22.0356,22.0356,28200.0
2013-10-07 12:00:00,34.01,34.03,34.0,34.02,48000.0,22.0356,22.0485,22.0291,22.0421,48000.0
2013-10-07 12:05:00,34.03,34.06,34.02,34.03,33900.0,22.0485,22.068,22.0421,22.0485,33900.0
2013-10-07 12:10:00,34.02,34.02,34.0,34.0,17300.0,22.0421,22.0421,22.0291,22.0291,17300.0
2013-10-07 12:15:00,34.0,34.03,34.0,34.02,24700.0,22.0291,22.0485,22.0291,22.0421,24700.0
2013-10-07 12:20:00,34.02,34.02,34.0,34.01,15800.0,22.0421,22.0421,22.0291,22.0356,15800.0
2013-10-07 12:25:00,34.01,34.01,33.99,33.99,23400.0,22.0356,22.0356,22.0226,22.0226,23400.0
2013-10-07 12:30:00,33.99,33.99,33.95,33.97,28300.0,22.0226,22.0226,21.9967,22.0097,28300.0
2013-10-07 12:35:00,33.98,34.01,33.97,33.99,38100.0,22.0161,22.0356,22.0097,22.0226,38100.0
2013-10-07 12:40:00,33.99,34.01,33.97,34.01,57700.0,22.0226,22.0356,22.0097,22.0356,57700.0
2013-10-07 12:45:00,34.0,34.02,33.99,34.0,26200.0,22.0291,22.0421,22.0226,22.0291,26200.0
2013-10-07 12:50:00,34.0,34.02,34.0,34.01,19700.0,22.0291,22.0421,22.0291,22.0356,19700.0
2013-10-07 12:55:00,34.01,34.03,34.0,34.0,30200.0,22.0356,22.0485,22.0291,22.0291,30200.0
2013-10-07 13:00:00,34.01,34.05,34.01,34.02,21700.0,22.0356,22.0615,22.0356,22.0421,21700.0
2013-10-07 13:05:00,34.03,34.05,34.02,34.05,7200.0,22.0485,22.0615,22.0421,22.0615,7200.0
2013-10-07 13:10:00,34.04,34.12,34.04,34.07,58200.0,22.055,22.1069,22.055,22.0745,58200.0
2013-10-07 13:15:00,34.07,34.1,34.06,34.08,54000.0,22.0745,22.0939,22.068,22.0809,54000.0
2013-10-07 13:20:00,34.08,34.1,34.07,34.09,14500.0,22.0809,22.0939,22.0745,22.0874,14500.0
2013-10-07 13:25:00,34.09,34.12,34.09,34.11,36900.0,22.0874,22.1069,22.0874,22.1004,36900.0
2013-10-07 13:30:00,34.12,34.17,34.11,34.15,42200.0,22.1069,22.1392,22.1004,22.1263,42200.0
2013-10-07 13:35:00,34.15,34.2,34.14,34.19,53100.0,22.1263,22.1587,22.1198,22.1522,53100.0
2013-10-07 13:40:00,34.19,34.3,34.19,34.3,62900.0,22.1522,22.2235,22.1522,22.2235,62900.0
2013-10-07 13:45:00,34.31,34.31,34.26,34.26,29200.0,22.23,22.23,22.1976,22.1976,29200.0
2013-10-07 13:50:00,34.26,34.26,34.21,34.26,48600.0,22.1976,22.1976,22.1652,22.1976,48600.0
2013-10-07 13:55:00,34.26,34.33,34.25,34.32,34200.0,22.1976,22.2429,22.1911,22.2364,34200.0
2013-10-07 14:00:00,34.32,34.39,34.3,34.31,119200.0,22.2364,22.2818,22.2235,22.23,119200.0
2013-10-07 14:05:00,34.3,34.33,34.26,34.27,40000.0,22.2235,22.2429,22.1976,22.204,40000.0
2013-10-07 14:10:00,34.26,34.29,34.25,34.25,18500.0,22.1976,22.217,22.1911,22.1911,18500.0
2013-10-07 14:15:00,34.25,34.29,34.23,34.24,30300.0,22.1911,22.217,22.1781,22.1846,30300.0
2013-10-07 14:20:00,34.24,34.24,34.19,34.23,43400.0,22.1846,22.1846,22.1522,22.1781,43400.0
2013-10-07 14:25:00,34.22,34.27,34.2,34.26,40000.0,22.1716,22.204,22.1587,22.1976,40000.0
2013-10-07 14:30:00,34.26,34.28,34.25,34.25,32400.0,22.1976,22.2105,22.1911,22.1911,32400.0
2013-10-07 14:35:00,34.26,34.27,34.22,34.22,17200.0,22.1976,22.204,22.1716,22.1716,17200.0
2013-10-07 14:40:00,34.22,34.25,34.22,34.23,27200.0,22.1716,22.1911,22.1716,22.1781,27200.0
2013-10-07 14:45:00,34.23,34.27,34.22,34.27,32300.0,22.1781,22.204,22.1716,22.204,32300.0
2013-10-07 14:50:00,34.26,34.29,34.26,34.29,40100.0,22.1976,22.217,22.1976,22.217,40100.0
2013-10-07 14:55:00,34.29,34.31,34.24,34.24,27400.0,22.217,22.23,22.1846,22.1846,27400.0
2013-10-07 15:00:00,34.25,34.28,34.23,34.28,47200.0,22.1911,22.2105,22.1781,22.2105,47200.0
2013-10-07 15:05:00,34.28,34.29,34.25,34.28,61800.0,22.2105,22.217,22.1911,22.2105,61800.0
2013-10-07 15:10:00,34.28,34.29,34.23,34.23,90800.0,22.2105,22.217,22.1781,22.1781,90800.0
2013-10-07 15:15:00,34.23,34.23,34.18,34.19,32500.0,22.1781,22.1781,22.1457,22.1522,32500.0
2013-10-07 15:20:00,34.19,34.2,34.16,34.19,110100.0,22.1522,22.1587,22.1328,22.1522,110100.0
2013-10-07 15:25:00,34.19,34.19,34.16,34.17,24900.0,22.1522,22.1522,22.1328,22.1392,24900.0
2013-10-07 15:30:00,34.16,34.17,34.14,34.15,38800.0,22.1328,22.1392,22.1198,22.1263,38800.0
2013-10-07 15:35:00,34.15,34.18,34.13,34.15,88600.0,22.1263,22.1457,22.1133,22.1263,88600.0
2013-10-07 15:40:00,34.16,34.17,34.13,34.15,85600.0,22.1328,22.1392,22.1133,22.1263,85600.0
2013-10-07 15:45:00,34.14,34.15,34.08,34.1,112600.0,22.1198,22.1263,22.0809,22.0939,112600.0
2013-10-07 15:50:00,34.09,34.1,34.05,34.07,162100.0,22.0874,22.0939,22.0615,22.0745,162100.0
2013-10-07 15:55:00,34.07,34.11,34.04,34.05,370400.0,22.0745,22.1004,22.055,22.0615,370400.0
2013-10-08 09:30:00,34.14,34.22,34.07,34.14,143500.0,22.1198,22.1716,22.0745,22.1198,143500.0
2013-10-08 09:35:00,34.13,34.14,33.95,33.99,58200.0,22.1133,22.1198,21.9967,22.0226,58200.0
2013-10-08 09:40:00,33.99,34.13,33.89,34.13,74600.0,22.0226,22.1133,21.9578,22.1133,74600.0
2013-10-08 09:45:00,34.1,34.12,34.01,34.03,36400.0,22.0939,22.1069,22.0356,22.0485,36400.0
2013-10-08 09:50:00,34.04,34.1,33.98,34.1,27800.0,22.055,22.0939,22.0161,22.0939,27800.0
2013-10-08 09:55:00,34.1,34.12,34.06,34.11,23900.0,22.0939,22.1069,22.068,22.1004,23900.0
2013-10-08 10:00:00,34.11,34.11,33.99,34.07,68500.0,22.1004,22.1004,22.0226,22.0745,68500.0
2013-10-08 10:05:00,34.08,34.12,34.05,34.07,37900.0,22.0809,22.1069,22.0615,22.0745,37900.0
2013-10-08 10:10:00,34.06,34.1,34.0,34.05,49800.0,22.068,22.0939,22.0291,22.0615,49800.0
2013-10-08 10:15:00,34.04,34.05,33.99,34.01,25900.0,22.055,22.0615,22.0226,22.0356,25900.0
2013-10-08 10:20:00,34.01,34.02,33.96,33.98,56800.0,22.0356,22.0421,22.0032,22.0161,56800.0
2013-10-08 10:25:00,33.99,34.04,33.98,33.98,43600.0,22.0226,22.055,22.0161,22.0161,43600.0
2013-10-08 10:30:00,33.97,33.97,33.91,33.91,35500.0,22.0097,22.0097,21.9708,21.9708,35500.0
2013-10-08 10:35:00,33.91,33.93,33.88,33.91,58300.0,21.9708,21.9838,21.9514,21.9708,58300.0
2013-10-08 10:40:00,33.92,33.94,33.88,33.91,69400.0,21.9773,21.9902,21.9514,21.9708,69400.0
2013-10-08 10:45:00,33.9,33.94,33.85,33.86,56500.0,21.9643,21.9902,21.9319,21.9384,56500.0
2013-10-08 10:50:00,33.86,33.91,33.82,33.89,74600.0,21.9384,21.9708,21.9125,21.9578,74600.0
2013-10-08 10:55:00,33.89,33.89,33.85,33.86,49900.0,21.9578,21.9578,21.9319,21.9384,49900.0
2013-10-08 11:00:00,33.85,33.85,33.78,33.79,53900.0,21.9319,21.9319,21.8866,21.893,53900.0
2013-10-08 11:05:00,33.78,33.84,33.78,33.83,33900.0,21.8866,21.9254,21.8866,21.919,33900.0
2013-10-08 11:10:00,33.82,33.84,33.8,33.84,38000.0,21.9125,21.9254,21.8995,21.9254,38000.0
2013-10-08 11:15:00,33.83,33.87,33.81,33.84,35000.0,21.919,21.9449,21.906,21.9254,35000.0
2013-10-08 11:20:00,33.85,33.92,33.84,33.92,41900.0,21.9319,21.9773,21.9254,21.9773,41900.0
2013-10-08 11:25:00,33.93,33.95,33.88,33.9,40400.0,21.9838,21.9967,21.9514,21.9643,40400.0
2013-10-08 11:30:00,33.9,33.93,33.87,33.87,48300.0,21.9643,21.9838,21.9449,21.9449,48300.0
2013-10-08 11:35:00,33.86,33.91,33.86,33.87,99800.0,21.9384,21.9708,21.9384,21.9449,99800.0
2013-10-08 11:40:00,33.88,33.9,33.83,33.87,61600.0,21.9514,21.9643,21.919,21.9449,61600.0
2013-10-08 11:45:00,33.87,33.88,33.78,33.82,77400.0,21.9449,21.9514,21.8866,21.9125,77400.0
2013-10-08 11:50:00,33.82,33.88,33.76,33.86,138300.0,21.9125,21.9514,21.8736,21.9384,138300.0
2013-10-08 11:55:00,33.86,33.88,33.82,33.88,63700.0,21.9384,21.9514,21.9125,21.9514,63700.0
2013-10-08 12:00:00,33.88,33.88,33.81,33.82,54800.0,21.9514,21.9514,21.906,21.9125,54800.0
2013-10-08 12:05:00,33.81,33.84,33.79,33.84,74200.0,21.906,21.9254,21.893,21.9254,74200.0
2013-10-08 12:10:00,33.84,33.84,33.75,33.76,49900.0,21.9254,21.9254,21.8671,21.8736,49900.0
2013-10-08 12:15:00,33.76,33.8,33.75,33.79,34600.0,21.8736,21.8995,21.8671,21.893,34600.0
2013-10-08 12:20:00,33.79,33.81,33.78,33.79,56600.0,21.893,21.906,21.8866,21.893,56600.0
2013-10-08 12:25:00,33.78,33.79,33.72,33.74,100200.0,21.8866,21.893,21.8477,21.8606,100200.0
2013-10-08 12:30:00,33.74,33.82,33.71,33.81,114500.0,21.8606,21.9125,21.8412,21.906,114500.0
2013-10-08 12:35:00,33.82,33.88,33.81,33.86,103400.0,21.9125,21.9514,21.906,21.9384,103400.0
2013-10-08 12:40:00,33.86,33.91,33.84,33.91,34500.0,21.9384,21.9708,21.9254,21.9708,34500.0
2013-10-08 12:45:00,33.9,34.03,33.9,34.02,92600.0,21.9643,22.0485,21.9643,22.0421,92600.0
2013-10-08 12:50:00,34.01,34.02,34.0,34.0,60400.0,22.0356,22.0421,22.0291,22.0291,60400.0
2013-10-08 12:55:00,34.01,34.03,34.0,34.03,41700.0,22.0356,22.0485,22.0291,22.0485,41700.0
2013-10-08 13:00:00,34.03,34.04,34.01,34.02,37700.0,22.0485,22.055,22.0356,22.0421,37700.0
2013-10-08 13:05:00,34.01,34.01,33.98,33.99,41500.0,22.0356,22.0356,22.0161,22.0226,41500.0
2013-10-08 13:10:00,33.99,34.01,33.96,34.0,78200.0,22.0226,22.0356,22.0032,22.0291,78200.0
2013-10-08 13:15:00,34.0,34.01,33.89,33.89,59000.0,22.0291,22.0356,21.9578,21.9578,59000.0
2013-10-08 13:20:00,33.89,33.91,33.89,33.9,46000.0,21.9578,21.9708,21.9578,21.9643,46000.0
2013-10-08 13:25:00,33.89,33.93,33.88,33.93,53600.0,21.9578,21.9838,21.9514,21.9838,53600.0
2013-10-08 13:30:00,33.93,33.96,33.92,33.92,44500.0,21.9838,22.0032,21.9773,21.9773,44500.0
2013-10-08 13:35:00,33.92,33.92,33.86,33.89,42000.0,21.9773,21.9773,21.9384,21.9578,42000.0
2013-10-08 13:40:00,33.89,33.89,33.85,33.88,70100.0,21.9578,21.9578,21.9319,21.9514,70100.0
2013-10-08 13:45:00,33.87,33.89,33.84,33.87,65000.0,21.9449,21.9578,21.9254,21.9449,65000.0
2013-10-08 13:50:00,33.88,33.88,33.84,33.85,48300.0,21.9514,21.9514,21.9254,21.9319,48300.0
2013-10-08 13:55:00,33.85,33.85,33.82,33.85,59600.0,21.9319,21.9319,21.9125,21.9319,59600.0
2013-10-08 14:00:00,33.86,33.86,33.8,33.81,54900.0,21.9384,21.9384,21.8995,21.906,54900.0
2013-10-08 14:05:00,33.82,33.83,33.77,33.78,51600.0,21.9125,21.919,21.8801,21.8866,51600.0
2013-10-08 14:10:00,33.77,33.78,33.73,33.75,56400.0,21.8801,21.8866,21.8542,21.8671,56400.0
2013-10-08 14:15:00,33.75,33.75,33.7,33.72,59200.0,21.8671,21.8671,21.8347,21.8477,59200.0
2013-10-08 14:20:00,33.71,33.77,33.69,33.74,75600.0,21.8412,21.8801,21.8283,21.8606,75600.0
2013-10-08 14:25:00,33.74,33.76,33.73,33.74,67300.0,21.8606,21.8736,21.8542,21.8606,67300.0
2013-10-08 14:30:00,33.74,33.75,33.71,33.71,37600.0,21.8606,21.8671,21.8412,21.8412,37600.0
2013-10-08 14:35:00,33.72,33.77,33.7,33.77,56600.0,21.8477,21.8801,21.8347,21.8801,56600.0
2013-10-08 14:40:00,33.78,33.79,33.76,33.77,56700.0,21.8866,21.893,21.8736,21.8801,56700.0
2013-10-08 14:45:00,33.78,33.78,33.74,33.77,62100.0,21.8866,21.8866,21.8606,21.8801,62100.0
2013-10-08 14:50:00,33.77,33.77,33.76,33.77,40400.0,21.8801,21.8801,21.8736,21.8801,40400.0
2013-10-08 14:55:00,33.77,33.81,33.74,33.81,77700.0,21.8801,21.906,21.8606,21.906,77700.0
2013-10-08 15:00:00,33.8,33.85,33.79,33.85,69300.0,21.8995,21.9319,21.893,21.9319,69300.0
2013-10-08 15:05:00,33.84,33.84,33.81,33.81,57100.0,21.9254,21.9254,21.906,21.906,57100.0
2013-10-08 15:10:00,33.81,33.81,33.75,33.77,49700.0,21.906,21.906,21.8671,21.8801,49700.0
2013-10-08 15:15:00,33.77,33.83,33.76,33.82,100100.0,21.8801,21.919,21.8736,21.9125,100100.0
2013-10-08 15:20:00,33.83,33.91,33.83,33.91,84900.0,21.919,21.9708,21.919,21.9708,84900.0
2013-10-08 15:25:00,33.9,33.95,33.89,33.93,97200.0,21.9643,21.9967,21.9578,21.9838,97200.0
2013-10-08 15:30:00,33.92,33.95,33.87,33.88,100600.0,21.9773,21.9967,21.9449,21.9514,100600.0
2013-10-08 15:35:00,33.88,33.91,33.84,33.88,111100.0,21.9514,21.9708,21.9254,21.9514,111100.0
2013-10-08 15:40:00,33.88,33.9,33.82,33.84,152500.0,21.9514,21.9643,21.9125,21.9254,152500.0
2013-10-08 15:45:00,33.83,33.84,33.79,33.84,149600.0,21.919,21.9254,21.893,21.9254,149600.0
2013-10-08 15:50:00,33.83,33.88,33.82,33.82,252800.0,21.919,21.9514,21.9125,21.9125,252800.0
2013-10-08 15:55:00,33.82,33.82,33.71,33.72,367500.0,21.9125,21.9125,21.8412,21.8477,367500.0
2013-10-09 09:30:00,33.76,33.76,33.51,33.58,184400.0,21.8736,21.8736,21.7116,21.757,184400.0
2013-10-09 09:35:00,33.57,33.62,33.52,33.56,102000.0,21.7505,21.7829,21.7181,21.744,102000.0
2013-10-09 09:40:00,33.56,33.56,33.36,33.44,156600.0,21.744,21.744,21.6144,21.6663,156600.0
2013-10-09 09:45:00,33.43,33.47,33.35,33.37,70600.0,21.6598,21.6857,21.608,21.6209,70600.0
2013-10-09 09:50:00,33.36,33.36,33.2,33.28,122800.0,21.6144,21.6144,21.5108,21.5626,122800.0
2013-10-09 09:55:00,33.28,33.48,33.27,33.46,146600.0,21.5626,21.6922,21.5561,21.6792,146600.0
2013-10-09 10:00:00,33.47,33.53,33.43,33.46,120400.0,21.6857,21.7246,21.6598,21.6792,120400.0
2013-10-09 10:05:00,33.46,33.53,33.44,33.48,72000.0,21.6792,21.7246,21.6663,21.6922,72000.0
2013-10-09 10:10:00,33.48,33.5,33.44,33.48,99500.0,21.6922,21.7051,21.6663,21.6922,99500.0
2013-10-09 10:15:00,33.47,33.47,33.35,33.36,93000.0,21.6857,21.6857,21.608,21.6144,93000.0
2013-10-09 10:20:00,33.37,33.46,33.28,33.43,96900.0,21.6209,21.6792,21.5626,21.6598,96900.0
2013-10-09 10:25:00,33.43,33.46,33.43,33.45,86100.0,21.6598,21.6792,21.6598,21.6728,86100.0
2013-10-09 10:30:00,33.45,33.53,33.44,33.51,108200.0,21.6728,21.7246,21.6663,21.7116,108200.0
2013-10-09 10:35:00,33.51,33.7,33.5,33.69,164400.0,21.7116,21.8347,21.7051,21.8283,164400.0
2013-10-09 10:40:00,33.69,33.75,33.67,33.7,101500.0,21.8283,21.8671,21.8153,21.8347,101500.0
2013-10-09 10:45:00,33.7,33.71,33.62,33.67,78900.0,21.8347,21.8412,21.7829,21.8153,78900.0
2013-10-09 10:50:00,33.68,33.69,33.62,33.68,69000.0,21.8218,21.8283,21.7829,21.8218,69000.0
2013-10-09 10:55:00,33.69,33.7,33.64,33.65,81000.0,21.8283,21.8347,21.7959,21.8023,81000.0
2013-10-09 11:00:00,33.66,33.69,33.64,33.66,120600.0,21.8088,21.8283,21.7959,21.8088,120600.0
2013-10-09 11:05:00,33.65,33.71,33.65,33.67,90100.0,21.8023,21.8412,21.8023,21.8153,90100.0
2013-10-09 11:10:00,33.68,33.74,33.64,33.72,91200.0,21.8218,21.8606,21.7959,21.8477,91200.0
2013-10-09 11:15:00,33.72,33.8,33.71,33.79,105000.0,21.8477,21.8995,21.8412,21.893,105000.0
2013-10-09 11:20:00,33.8,33.95,33.79,33.92,219900.0,21.8995,21.9967,21.893,21.9773,219900.0
2013-10-09 11:25:00,33.93,34.01,33.9,34.0,89600.0,21.9838,22.0356,21.9643,22.0291,89600.0
2013-10-09 11:30:00,34.0,34.17,33.99,34.14,243600.0,22.0291,22.1392,22.0226,22.1198,243600.0
2013-10-09 11:35:00,34.14,34.15,34.0,34.0,125800.0,22.1198,22.1263,22.0291,22.0291,125800.0
2013-10-09 11:40:00,34.01,34.08,34.0,34.08,59100.0,22.0356,22.0809,22.0291,22.0809,59100.0
2013-10-09 11:45:00,34.08,34.13,34.0,34.03,188000.0,22.0809,22.1133,22.0291,22.0485,188000.0
2013-10-09 11:50:00,34.03,34.09,34.02,34.04,119900.0,22.0485,22.0874,22.0421,22.055,119900.0
2013-10-09 11:55:00,34.05,34.1,34.02,34.06,61300.0,22.0615,22.0939,22.0421,22.068,61300.0
2013-10-09 12:00:00,34.05,34.09,34.04,34.09,63800.0,22.0615,22.0874,22.055,22.0874,63800.0
2013-10-09 12:05:00,34.1,34.1,34.01,34.02,32900.0,22.0939,22.0939,22.0356,22.0421,32900.0
2013-10-09 12:10:00,34.03,34.04,34.01,34.04,28000.0,22.0485,22.055,22.0356,22.055,28000.0
2013-10-09 12:15:00,34.04,34.15,34.04,34.14,114400.0,22.055,22.1263,22.055,22.1198,114400.0
2013-10-09 12:20:00,34.13,34.16,34.12,34.16,54200.0,22.1133,22.1328,22.1069,22.1328,54200.0
2013-10-09 12:25:00,34.16,34.16,34.04,34.05,102900.0,22.1328,22.1328,22.055,22.0615,102900.0
2013-10-09 12:30:00,34.04,34.05,34.0,34.03,27200.0,22.055,22.0615,22.0291,22.0485,27200.0
2013-10-09 12:35:00,34.04,34.05,34.0,34.02,24500.0,22.055,22.0615,22.0291,22.0421,24500.0
2013-10-09 12:40:00,34.01,34.03,33.95,33.95,76500.0,22.0356,22.0485,21.9967,21.9967,76500.0
2013-10-09 12:45:00,33.96,33.98,33.92,33.95,43200.0,22.0032,22.0161,21.9773,21.9967,43200.0
2013-10-09 12:50:00,33.95,33.96,33.93,33.95,36300.0,21.9967,22.0032,21.9838,21.9967,36300.0
2013-10-09 12:55:00,33.94,33.94,33.86,33.87,76900.0,21.9902,21.9902,21.9384,21.9449,76900.0
2013-10-09 13:00:00,33.87,34.02,33.87,34.02,83700.0,21.9449,22.0421,21.9449,22.0421,83700.0
2013-10-09 13:05:00,34.01,34.02,34.0,34.0,24600.0,22.0356,22.0421,22.0291,22.0291,24600.0
2013-10-09 13:10:00,34.0,34.01,33.96,34.0,40300.0,22.0291,22.0356,22.0032,22.0291,40300.0
2013-10-09 13:15:00,34.0,34.07,34.0,34.06,31400.0,22.0291,22.0745,22.0291,22.068,31400.0
2013-10-09 13:20:00,34.07,34.17,34.05,34.15,70100.0,22.0745,22.1392,22.0615,22.1263,70100.0
2013-10-09 13:25:00,34.14,34.23,34.14,34.21,41300.0,22.1198,22.1781,22.1198,22.1652,41300.0
2013-10-09 13:30:00,34.21,34.22,34.07,34.07,42300.0,22.1652,22.1716,22.0745,22.0745,42300.0
2013-10-09 13:35:00,34.07,34.07,34.01,34.01,22300.0,22.0745,22.0745,22.0356,22.0356,22300.0
2013-10-09 13:40:00,34.01,34.04,34.0,34.01,31400.0,22.0356,22.055,22.0291,22.0356,31400.0
2013-10-09 13:45:00,34.01,34.02,33.92,33.93,60600.0,22.0356,22.0421,21.9773,21.9838,60600.0
2013-10-09 13:50:00,33.94,34.05,33.93,34.04,43400.0,21.9902,22.0615,21.9838,22.055,43400.0
2013-10-09 13:55:00,34.03,34.05,34.0,34.04,17700.0,22.0485,22.0615,22.0291,22.055,17700.0
2013-10-09 14:00:00,34.03,34.07,33.98,34.06,89900.0,22.0485,22.0745,22.0161,22.068,89900.0
2013-10-09 14:05:00,34.05,34.07,34.01,34.05,27400.0,22.0615,22.0745,22.0356,22.0615,27400.0
2013-10-09 14:10:00,34.05,34.07,34.01,34.02,26900.0,22.0615,22.0745,22.0356,22.0421,26900.0
2013-10-09 14:15:00,34.02,34.04,33.99,34.0,56700.0,22.0421,22.055,22.0226,22.0291,56700.0
2013-10-09 14:20:00,34.0,34.08,33.98,34.01,54600.0,22.0291,22.0809,22.0161,22.0356,54600.0
2013-10-09 14:25:00,34.02,34.03,33.97,34.02,35200.0,22.0421,22.0485,22.0097,22.0421,35200.0
2013-10-09 14:30:00,34.02,34.1,34.01,34.09,49400.0,22.0421,22.0939,22.0356,22.0874,49400.0
2013-10-09 14:35:00,34.09,34.11,34.05,34.09,42400.0,22.0874,22.1004,22.0615,22.0874,42400.0
2013-10-09 14:40:00,34.08,34.09,34.04,34.07,20700.0,22.0809,22.0874,22.055,22.0745,20700.0
2013-10-09 14:45:00,34.06,34.07,34.04,34.07,30200.0,22.068,22.0745,22.055,22.0745,30200.0
2013-10-09 14:50:00,34.06,34.07,34.02,34.03,40100.0,22.068,22.0745,22.0421,22.0485,40100.0
2013-10-09 14:55:00,34.04,34.11,34.03,34.11,61200.0,22.055,22.1004,22.0485,22.1004,61200.0
2013-10-09 15:00:00,34.1,34.1,34.02,34.04,47200.0,22.0939,22.0939,22.0421,22.055,47200.0
2013-10-09 15:05:00,34.03,34.03,33.98,34.01,63200.0,22.0485,22.0485,22.0161,22.0356,63200.0
2013-10-09 15:10:00,34.0,34.02,33.99,33.99,75600.0,22.0291,22.0421,22.0226,22.0226,75600.0
2013-10-09 15:15:00,33.99,34.02,33.98,34.01,92600.0,22.0226,22.0421,22.0161,22.0356,92600.0
2013-10-09 15:20:00,34.02,34.03,33.99,34.01,79900.0,22.0421,22.0485,22.0226,22.0356,79900.0
2013-10-09 15:25:00,34.02,34.06,34.0,34.02,63900.0,22.0421,22.068,22.0291,22.0421,63900.0
2013-10-09 15:30:00,34.02,34.08,34.0,34.05,73100.0,22.0421,22.0809,22.0291,22.0615,73100.0
2013-10-09 15:35:00,34.06,34.06,33.98,34.01,82900.0,22.068,22.068,22.0161,22.0356,82900.0
2013-10-09 15:40:00,34.01,34.01,33.99,34.01,103400.0,22.0356,22.0356,22.0226,22.0356,103400.0
2013-10-09 15:45:00,34.01,34.01,33.97,34.0,225000.0,22.0356,22.0356,22.0097,22.0291,225000.0
2013-10-09 15:50:00,33.99,34.03,33.95,34.0,233200.0,22.0226,22.0485,21.9967,22.0291,233200.0
2013-10-09 15:55:00,34.01,34.01,33.96,33.97,196800.0,22.0356,22.0356,22.0032,22.0097,196800.0
2013-10-10 09:30:00,34.51,34.96,34.48,34.96,402300.0,22.3595,22.6511,22.3401,22.6511,402300.0
2013-10-10 09:35:00,34.94,34.97,34.7,34.75,115300.0,22.6381,22.6576,22.4826,22.515,115300.0
2013-10-10 09:40:00,34.76,34.9,34.72,34.72,140800.0,22.5215,22.6122,22.4956,22.4956,140800.0
2013-10-10 09:45:00,34.72,34.77,34.66,34.71,94500.0,22.4956,22.528,22.4567,22.4891,94500.0
2013-10-10 09:50:00,34.72,34.88,34.7,34.87,280000.0,22.4956,22.5993,22.4826,22.5928,280000.0
2013-10-10 09:55:00,34.87,34.92,34.81,34.85,161600.0,22.5928,22.6252,22.5539,22.5798,161600.0
2013-10-10 10:00:00,34.83,34.87,34.77,34.86,95100.0,22.5669,22.5928,22.528,22.5863,95100.0
2013-10-10 10:05:00,34.86,34.88,34.8,34.81,82600.0,22.5863,22.5993,22.5474,22.5539,82600.0
2013-10-10 10:10:00,34.81,34.81,34.64,34.64,154400.0,22.5539,22.5539,22.4438,22.4438,154400.0
2013-10-10 10:15:00,34.64,34.66,34.55,34.55,79900.0,22.4438,22.4567,22.3855,22.3855,79900.0
2013-10-10 10:20:00,34.54,34.61,34.5,34.51,113300.0,22.379,22.4243,22.3531,22.3595,113300.0
2013-10-10 10:25:00,34.52,34.6,34.5,34.57,82600.0,22.366,22.4179,22.3531,22.3984,82600.0
2013-10-10 10:30:00,34.58,34.63,34.53,34.53,46000.0,22.4049,22.4373,22.3725,22.3725,46000.0
2013-10-10 10:35:00,34.54,34.7,34.54,34.7,94100.0,22.379,22.4826,22.379,22.4826,94100.0
2013-10-10 10:40:00,34.7,34.79,34.7,34.79,85000.0,22.4826,22.541,22.4826,22.541,85000.0
2013-10-10 10:45:00,34.79,34.9,34.79,34.85,122500.0,22.541,22.6122,22.541,22.5798,122500.0
2013-10-10 10:50:00,34.85,34.86,34.82,34.83,96800.0,22.5798,22.5863,22.5604,22.5669,96800.0
2013-10-10 10:55:00,34.83,34.88,34.81,34.88,101200.0,22.5669,22.5993,22.5539,22.5993,101200.0
2013-10-10 11:00:00,34.87,34.97,34.87,34.97,183200.0,22.5928,22.6576,22.5928,22.6576,183200.0
2013-10-10 11:05:00,34.97,35.04,34.96,34.99,263300.0,22.6576,22.7029,22.6511,22.6705,263300.0
2013-10-10 11:10:00,35.0,35.02,34.96,35.0,129400.0,22.677,22.69,22.6511,22.677,129400.0
2013-10-10 11:15:00,35.0,35.0,34.97,34.98,75100.0,22.677,22.677,22.6576,22.6641,75100.0
2013-10-10 11:20:00,34.98,35.04,34.94,34.94,119900.0,22.6641,22.7029,22.6381,22.6381,119900.0
2013-10-10 11:25:00,34.94,35.05,34.94,35.05,120900.0,22.6381,22.7094,22.6381,22.7094,120900.0
2013-10-10 11:30:00,35.05,35.09,35.0,35.09,107000.0,22.7094,22.7353,22.677,22.7353,107000.0
2013-10-10 11:35:00,35.09,35.16,35.08,35.16,94700.0,22.7353,22.7807,22.7289,22.7807,94700.0
2013-10-10 11:40:00,35.17,35.17,35.04,35.04,84100.0,22.7872,22.7872,22.7029,22.7029,84100.0
2013-10-10 11:45:00,35.04,35.06,35.01,35.04,75300.0,22.7029,22.7159,22.6835,22.7029,75300.0
2013-10-10 11:50:00,35.05,35.1,35.03,35.03,60600.0,22.7094,22.7418,22.6965,22.6965,60600.0
2013-10-10 11:55:00,35.03,35.07,35.02,35.03,58200.0,22.6965,22.7224,22.69,22.6965,58200.0
2013-10-10 12:00:00,35.02,35.07,35.01,35.05,97100.0,22.69,22.7224,22.6835,22.7094,97100.0
2013-10-10 12:05:00,35.06,35.1,35.04,35.1,73600.0,22.7159,22.7418,22.7029,22.7418,73600.0
2013-10-10 12:10:00,35.1,35.12,35.08,35.09,54400.0,22.7418,22.7548,22.7289,22.7353,54400.0
2013-10-10 12:15:00,35.09,35.11,35.08,35.09,52800.0,22.7353,22.7483,22.7289,22.7353,52800.0
2013-10-10 12:20:00,35.09,35.11,35.07,35.1,60100.0,22.7353,22.7483,22.7224,22.7418,60100.0
2013-10-10 12:25:00,35.1,35.11,35.02,35.02,138900.0,22.7418,22.7483,22.69,22.69,138900.0
2013-10-10 12:30:00,35.02,35.1,35.01,35.08,30300.0,22.69,22.7418,22.6835,22.7289,30300.0
2013-10-10 12:35:00,35.08,35.11,35.05,35.1,91600.0,22.7289,22.7483,22.7094,22.7418,91600.0
2013-10-10 12:40:00,35.1,35.11,35.09,35.11,55300.0,22.7418,22.7483,22.7353,22.7483,55300.0
2013-10-10 12:45:00,35.1,35.13,35.06,35.13,57900.0,22.7418,22.7612,22.7159,22.7612,57900.0
2013-10-10 12:50:00,35.13,35.16,35.12,35.14,42500.0,22.7612,22.7807,22.7548,22.7677,42500.0
2013-10-10 12:55:00,35.13,35.14,35.09,35.11,25300.0,22.7612,22.7677,22.7353,22.7483,25300.0
2013-10-10 13:00:00,35.11,35.11,34.99,35.0,156900.0,22.7483,22.7483,22.6705,22.677,156900.0
2013-10-10 13:05:00,35.0,35.02,35.0,35.02,35400.0,22.677,22.69,22.677,22.69,35400.0
2013-10-10 13:10:00,35.02,35.02,34.98,34.98,54500.0,22.69,22.69,22.6641,22.6641,54500.0
2013-10-10 13:15:00,34.99,35.02,34.98,35.0,102400.0,22.6705,22.69,22.6641,22.677,102400.0
2013-10-10 13:20:00,35.01,35.04,34.99,35.02,44300.0,22.6835,22.7029,22.6705,22.69,44300.0
2013-10-10 13:25:00,35.01,35.05,35.01,35.04,33100.0,22.6835,22.7094,22.6835,22.7029,33100.0
2013-10-10 13:30:00,35.04,35.19,35.03,35.19,147900.0,22.7029,22.8001,22.6965,22.8001,147900.0
2013-10-10 13:35:00,35.19,35.37,35.18,35.31,311100.0,22.8001,22.9167,22.7936,22.8779,311100.0
2013-10-10 13:40:00,35.3,35.6,35.3,35.55,446900.0,22.8714,23.0658,22.8714,23.0334,446900.0
2013-10-10 13:45:00,35.56,35.57,35.36,35.5,270200.0,23.0399,23.0463,22.9103,23.001,270200.0
2013-10-10 13:50:00,35.5,35.9,35.5,35.73,435900.0,23.001,23.2601,23.001,23.15,435900.0
2013-10-10 13:55:00,35.72,35.75,35.55,35.63,195200.0,23.1435,23.163,23.0334,23.0852,195200.0
2013-10-10 14:00:00,35.64,35.87,35.58,35.77,342600.0,23.0917,23.2407,23.0528,23.1759,342600.0
2013-10-10 14:05:00,35.77,35.77,35.44,35.45,263300.0,23.1759,23.1759,22.9621,22.9686,263300.0
2013-10-10 14:10:00,35.45,35.67,35.41,35.56,230400.0,22.9686,23.1111,22.9427,23.0399,230400.0
2013-10-10 14:15:00,35.55,35.57,35.35,35.38,184300.0,23.0334,23.0463,22.9038,22.9232,184300.0
2013-10-10 14:20:00,35.39,35.51,35.33,35.41,178000.0,22.9297,23.0075,22.8908,22.9427,178000.0
2013-10-10 14:25:00,35.42,35.45,35.29,35.3,75300.0,22.9491,22.9686,22.8649,22.8714,75300.0
2013-10-10 14:30:00,35.29,35.33,35.2,35.31,157800.0,22.8649,22.8908,22.8066,22.8779,157800.0
2013-10-10 14:35:00,35.32,35.41,35.32,35.4,107000.0,22.8844,22.9427,22.8844,22.9362,107000.0
2013-10-10 14:40:00,35.4,35.47,35.36,35.47,113300.0,22.9362,22.9815,22.9103,22.9815,113300.0
2013-10-10 14:45:00,35.47,35.55,35.45,35.5,103100.0,22.9815,23.0334,22.9686,23.001,103100.0
2013-10-10 14:50:00,35.5,35.5,35.41,35.47,76000.0,23.001,23.001,22.9427,22.9815,76000.0
2013-10-10 14:55:00,35.46,35.47,35.4,35.41,89800.0,22.9751,22.9815,22.9362,22.9427,89800.0
2013-10-10 15:00:00,35.42,35.57,35.41,35.53,124200.0,22.9491,23.0463,22.9427,23.0204,124200.0
2013-10-10 15:05:00,35.53,35.53,35.46,35.48,160100.0,23.0204,23.0204,22.9751,22.988,160100.0
2013-10-10 15:10:00,35.48,35.59,35.48,35.55,147200.0,22.988,23.0593,22.988,23.0334,147200.0
2013-10-10 15:15:00,35.54,35.57,35.44,35.47,139500.0,23.0269,23.0463,22.9621,22.9815,139500.0
2013-10-10 15:20:00,35.47,35.54,35.45,35.54,85100.0,22.9815,23.0269,22.9686,23.0269,85100.0
2013-10-10 15:25:00,35.54,35.55,35.48,35.48,87300.0,23.0269,23.0334,22.988,22.988,87300.0
2013-10-10 15:30:00,35.49,35.51,35.42,35.42,148000.0,22.9945,23.0075,22.9491,22.9491,148000.0
2013-10-10 15:35:00,35.42,35.5,35.42,35.48,134700.0,22.9491,23.001,22.9491,22.988,134700.0
2013-10-10 15:40:00,35.48,35.53,35.48,35.51,171500.0,22.988,23.0204,22.988,23.0075,171500.0
2013-10-10 15:45:00,35.51,35.58,35.45,35.46,205200.0,23.0075,23.0528,22.9686,22.9751,205200.0
2013-10-10 15:50:00,35.47,35.54,35.46,35.54,273700.0,22.9815,23.0269,22.9751,23.0269,273700.0
2013-10-10 15:55:00,35.53,35.56,35.5,35.56,432200.0,23.0204,23.0399,23.001,23.0399,432200.0
2013-10-11 09:30:00,35.72,36.08,35.65,36.02,506300.0,23.1435,23.3768,23.0982,23.3379,506300.0
2013-10-11 09:35:00,35.97,36.35,35.97,36.35,334300.0,23.3055,23.5517,23.3055,23.5517,334300.0
2013-10-11 09:40:00,36.34,36.4,36.19,36.4,209700.0,23.5452,23.5841,23.448,23.5841,209700.0
2013-10-11 09:45:00,36.38,36.51,36.23,36.32,347600.0,23.5711,23.6554,23.474,23.5323,347600.0
2013-10-11 09:50:00,36.32,36.53,36.3,36.51,208800.0,23.5323,23.6683,23.5193,23.6554,208800.0
2013-10-11 09:55:00,36.51,36.64,36.48,36.5,184100.0,23.6554,23.7396,23.6359,23.6489,184100.0
2013-10-11 10:00:00,36.51,36.55,36.37,36.38,297500.0,23.6554,23.6813,23.5647,23.5711,297500.0
2013-10-11 10:05:00,36.4,36.48,36.39,36.47,104800.0,23.5841,23.6359,23.5776,23.6295,104800.0
2013-10-11 10:10:00,36.46,36.5,36.38,36.45,98300.0,23.623,23.6489,23.5711,23.6165,98300.0
2013-10-11 10:15:00,36.46,36.56,36.45,36.55,131300.0,23.623,23.6878,23.6165,23.6813,131300.0
2013-10-11 10:20:00,36.55,36.64,36.53,36.64,269300.0,23.6813,23.7396,23.6683,23.7396,269300.0
2013-10-11 10:25:00,36.62,36.8,36.62,36.69,345400.0,23.7266,23.8433,23.7266,23.772,345400.0
2013-10-11 10:30:00,36.68,36.82,36.68,36.77,249900.0,23.7655,23.8562,23.7655,23.8238,249900.0
2013-10-11 10:35:00,36.77,36.85,36.7,36.81,387300.0,23.8238,23.8757,23.7785,23.8497,387300.0
2013-10-11 10:40:00,36.81,36.82,36.65,36.67,289700.0,23.8497,23.8562,23.7461,23.759,289700.0
2013-10-11 10:45:00,36.68,36.69,36.51,36.51,145100.0,23.7655,23.772,23.6554,23.6554,145100.0
2013-10-11 10:50:00,36.51,36.61,36.44,36.49,176500.0,23.6554,23.7202,23.61,23.6424,176500.0
2013-10-11 10:55:00,36.49,36.67,36.49,36.67,170800.0,23.6424,23.759,23.6424,23.759,170800.0
2013-10-11 11:00:00,36.67,36.73,36.65,36.68,162900.0,23.759,23.7979,23.7461,23.7655,162900.0
2013-10-11 11:05:00,36.67,36.72,36.64,36.68,187800.0,23.759,23.7914,23.7396,23.7655,187800.0
2013-10-11 11:10:00,36.68,36.7,36.58,36.63,147800.0,23.7655,23.7785,23.7007,23.7331,147800.0
2013-10-11 11:15:00,36.63,36.73,36.63,36.73,98800.0,23.7331,23.7979,23.7331,23.7979,98800.0
2013-10-11 11:20:00,36.73,36.74,36.69,36.69,77800.0,23.7979,23.8044,23.772,23.772,77800.0
2013-10-11 11:25:00,36.7,36.73,36.67,36.68,60000.0,23.7785,23.7979,23.759,23.7655,60000.0
2013-10-11 11:30:00,36.68,36.72,36.65,36.72,158500.0,23.7655,23.7914,23.7461,23.7914,158500.0
2013-10-11 11:35:00,36.72,36.8,36.72,36.79,125800.0,23.7914,23.8433,23.7914,23.8368,125800.0
2013-10-11 11:40:00,36.79,36.8,36.76,36.77,114200.0,23.8368,23.8433,23.8173,23.8238,114200.0
2013-10-11 11:45:00,36.77,36.8,36.77,36.8,75000.0,23.8238,23.8433,23.8238,23.8433,75000.0
2013-10-11 11:50:00,36.8,36.96,36.79,36.96,193200.0,23.8433,23.9469,23.8368,23.9469,193200.0
2013-10-11 11:55:00,36.96,37.08,36.93,37.04,178900.0,23.9469,24.0247,23.9275,23.9988,178900.0
2013-10-11 12:00:00,37.03,37.07,36.99,37.07,75400.0,23.9923,24.0182,23.9664,24.0182,75400.0
2013-10-11 12:05:00,37.07,37.09,37.02,37.07,122600.0,24.0182,24.0312,23.9858,24.0182,122600.0
2013-10-11 12:10:00,37.08,37.08,36.97,37.06,89100.0,24.0247,24.0247,23.9534,24.0117,89100.0
2013-10-11 12:15:00,37.07,37.13,37.06,37.08,167400.0,24.0182,24.0571,24.0117,24.0247,167400.0
2013-10-11 12:20:00,37.09,37.17,37.09,37.16,80100.0,24.0312,24.083,24.0312,24.0765,80100.0
2013-10-11 12:25:00,37.15,37.19,37.03,37.05,109900.0,24.07,24.096,23.9923,24.0052,109900.0
2013-10-11 12:30:00,37.05,37.06,36.93,36.93,198800.0,24.0052,24.0117,23.9275,23.9275,198800.0
2013-10-11 12:35:00,36.93,37.01,36.92,36.94,76500.0,23.9275,23.9793,23.921,23.934,76500.0
2013-10-11 12:40:00,36.94,36.97,36.91,36.94,72600.0,23.934,23.9534,23.9145,23.934,72600.0
2013-10-11 12:45:00,36.94,36.97,36.88,36.88,95100.0,23.934,23.9534,23.8951,23.8951,95100.0
2013-10-11 12:50:00,36.86,36.92,36.85,36.92,85500.0,23.8821,23.921,23.8757,23.921,85500.0
2013-10-11 12:55:00,36.92,36.97,36.83,36.9,119400.0,23.921,23.9534,23.8627,23.9081,119400.0
2013-10-11 13:00:00,36.9,36.93,36.88,36.9,186000.0,23.9081,23.9275,23.8951,23.9081,186000.0
2013-10-11 13:05:00,36.9,36.94,36.88,36.9,131900.0,23.9081,23.934,23.8951,23.9081,131900.0
2013-10-11 13:10:00,36.9,36.94,36.87,36.9,91400.0,23.9081,23.934,23.8886,23.9081,91400.0
2013-10-11 13:15:00,36.9,36.9,36.82,36.84,75200.0,23.9081,23.9081,23.8562,23.8692,75200.0
2013-10-11 13:20:00,36.85,36.87,36.83,36.83,255000.0,23.8757,23.8886,23.8627,23.8627,255000.0
2013-10-11 13:25:00,36.84,36.88,36.79,36.84,31200.0,23.8692,23.8951,23.8368,23.8692,31200.0
2013-10-11 13:30:00,36.84,36.87,36.83,36.85,67900.0,23.8692,23.8886,23.8627,23.8757,67900.0
2013-10-11 13:35:00,36.83,36.95,36.82,36.85,136800.0,23.8627,23.9405,23.8562,23.8757,136800.0
2013-10-11 13:40:00,36.84,36.87,36.79,36.85,140500.0,23.8692,23.8886,23.8368,23.8757,140500.0
2013-10-11 13:45:00,36.85,36.86,36.82,36.82,48400.0,23.8757,23.8821,23.8562,23.8562,48400.0
2013-10-11 13:50:00,36.81,36.86,36.8,36.85,82200.0,23.8497,23.8821,23.8433,23.8757,82200.0
2013-10-11 13:55:00,36.85,36.86,36.83,36.85,103000.0,23.8757,23.8821,23.8627,23.8757,103000.0
2013-10-11 14:00:00,36.85,36.88,36.8,36.88,89400.0,23.8757,23.8951,23.8433,23.8951,89400.0
2013-10-11 14:05:00,36.87,36.9,36.87,36.89,58600.0,23.8886,23.9081,23.8886,23.9016,58600.0
2013-10-11 14:10:00,36.89,36.9,36.85,36.87,60100.0,23.9016,23.9081,23.8757,23.8886,60100.0
2013-10-11 14:15:00,36.86,36.87,36.84,36.86,369200.0,23.8821,23.8886,23.8692,23.8821,369200.0
2013-10-11 14:20:00,36.87,36.88,36.57,36.61,715400.0,23.8886,23.8951,23.6942,23.7202,715400.0
2013-10-11 14:25:00,36.61,36.66,36.48,36.57,481000.0,23.7202,23.7526,23.6359,23.6942,481000.0
2013-10-11 14:30:00,36.58,36.74,36.45,36.6,389700.0,23.7007,23.8044,23.6165,23.7137,389700.0
2013-10-11 14:35:00,36.62,36.63,36.46,36.58,138700.0,23.7266,23.7331,23.623,23.7007,138700.0
2013-10-11 14:40:00,36.59,36.66,36.56,36.62,166200.0,23.7072,23.7526,23.6878,23.7266,166200.0
2013-10-11 14:45:00,36.63,36.63,36.44,36.49,266200.0,23.7331,23.7331,23.61,23.6424,266200.0
2013-10-11 14:50:00,36.48,36.53,36.4,36.43,267200.0,23.6359,23.6683,23.5841,23.6035,267200.0
2013-10-11 14:55:00,36.42,36.53,36.38,36.51,179600.0,23.5971,23.6683,23.5711,23.6554,179600.0
2013-10-11 15:00:00,36.51,36.56,36.47,36.5,168000.0,23.6554,23.6878,23.6295,23.6489,168000.0
2013-10-11 15:05:00,36.5,36.55,36.43,36.5,117500.0,23.6489,23.6813,23.6035,23.6489,117500.0
2013-10-11 15:10:00,36.51,36.51,36.4,36.43,135000.0,23.6554,23.6554,23.5841,23.6035,135000.0
2013-10-11 15:15:00,36.43,36.47,36.37,36.41,227700.0,23.6035,23.6295,23.5647,23.5906,227700.0
2013-10-11 15:20:00,36.42,36.49,36.4,36.45,100900.0,23.5971,23.6424,23.5841,23.6165,100900.0
2013-10-11 15:25:00,36.45,36.49,36.42,36.47,159100.0,23.6165,23.6424,23.5971,23.6295,159100.0
2013-10-11 15:30:00,36.48,36.52,36.47,36.47,132100.0,23.6359,23.6618,23.6295,23.6295,132100.0
2013-10-11 15:35:00,36.48,36.5,36.45,36.47,95500.0,23.6359,23.6489,23.6165,23.6295,95500.0
2013-10-11 15:40:00,36.47,36.54,36.46,36.54,127800.0,23.6295,23.6748,23.623,23.6748,127800.0
2013-10-11 15:45:00,36.53,36.54,36.48,36.48,212300.0,23.6683,23.6748,23.6359,23.6359,212300.0
2013-10-11 15:50:00,36.48,36.51,36.47,36.48,511200.0,23.6359,23.6554,23.6295,23.6359,511200.0
2013-10-11 15:55:00,36.48,36.54,36.46,36.53,439500.0,23.6359,23.6748,23.623,23.6683,439500.0
2013-10-14 09:30:00,36.15,36.15,35.85,36.05,220100.0,23.4221,23.4221,23.2277,23.3573,220100.0
2013-10-14 09:35:00,36.04,36.18,36.01,36.11,105700.0,23.3509,23.4416,23.3314,23.3962,105700.0
2013-10-14 09:40:00,36.12,36.18,36.04,36.17,127900.0,23.4027,23.4416,23.3509,23.4351,127900.0
2013-10-14 09:45:00,36.18,36.37,36.16,36.21,193300.0,23.4416,23.5647,23.4286,23.461,193300.0
2013-10-14 09:50:00,36.2,36.28,36.11,36.11,146600.0,23.4545,23.5064,23.3962,23.3962,146600.0
2013-10-14 09:55:00,36.12,36.26,36.11,36.26,62700.0,23.4027,23.4934,23.3962,23.4934,62700.0
2013-10-14 10:00:00,36.26,36.27,36.13,36.14,69900.0,23.4934,23.4999,23.4092,23.4156,69900.0
2013-10-14 10:05:00,36.13,36.17,36.03,36.16,63900.0,23.4092,23.4351,23.3444,23.4286,63900.0
2013-10-14 10:10:00,36.15,36.2,36.12,36.19,54700.0,23.4221,23.4545,23.4027,23.448,54700.0
2013-10-14 10:15:00,36.19,36.28,36.15,36.15,65800.0,23.448,23.5064,23.4221,23.4221,65800.0
2013-10-14 10:20:00,36.16,36.23,36.12,36.16,61900.0,23.4286,23.474,23.4027,23.4286,61900.0
2013-10-14 10:25:00,36.15,36.24,36.1,36.24,62100.0,23.4221,23.4804,23.3897,23.4804,62100.0
2013-10-14 10:30:00,36.25,36.25,36.18,36.22,35600.0,23.4869,23.4869,23.4416,23.4675,35600.0
2013-10-14 10:35:00,36.22,36.34,36.22,36.33,104600.0,23.4675,23.5452,23.4675,23.5387,104600.0
2013-10-14 10:40:00,36.33,36.37,36.27,36.3,146700.0,23.5387,23.5647,23.4999,23.5193,146700.0
2013-10-14 10:45:00,36.3,36.3,36.22,36.28,94400.0,23.5193,23.5193,23.4675,23.5064,94400.0
2013-10-14 10:50:00,36.28,36.28,36.2,36.2,91600.0,23.5064,23.5064,23.4545,23.4545,91600.0
2013-10-14 10:55:00,36.2,36.26,36.16,36.21,58300.0,23.4545,23.4934,23.4286,23.461,58300.0
2013-10-14 11:00:00,36.21,36.29,36.19,36.28,63700.0,23.461,23.5128,23.448,23.5064,63700.0
2013-10-14 11:05:00,36.28,36.29,36.14,36.14,64300.0,23.5064,23.5128,23.4156,23.4156,64300.0
2013-10-14 11:10:00,36.15,36.2,36.13,36.13,46100.0,23.4221,23.4545,23.4092,23.4092,46100.0
2013-10-14 11:15:00,36.13,36.13,36.05,36.11,83300.0,23.4092,23.4092,23.3573,23.3962,83300.0
2013-10-14 11:20:00,36.12,36.2,36.12,36.13,35200.0,23.4027,23.4545,23.4027,23.4092,35200.0
2013-10-14 11:25:00,36.14,36.2,36.09,36.2,28100.0,23.4156,23.4545,23.3832,23.4545,28100.0
2013-10-14 11:30:00,36.21,36.23,36.12,36.13,30000.0,23.461,23.474,23.4027,23.4092,30000.0
2013-10-14 11:35:00,36.12,36.17,36.06,36.16,119900.0,23.4027,23.4351,23.3638,23.4286,119900.0
2013-10-14 11:40:00,36.17,36.18,36.14,36.15,65300.0,23.4351,23.4416,23.4156,23.4221,65300.0
2013-10-14 11:45:00,36.14,36.2,36.13,36.2,65500.0,23.4156,23.4545,23.4092,23.4545,65500.0
2013-10-14 11:50:00,36.19,36.27,36.19,36.27,42900.0,23.448,23.4999,23.448,23.4999,42900.0
2013-10-14 11:55:00,36.27,36.32,36.27,36.32,51800.0,23.4999,23.5323,23.4999,23.5323,51800.0
2013-10-14 12:00:00,36.32,36.36,36.28,36.35,128200.0,23.5323,23.5582,23.5064,23.5517,128200.0
2013-10-14 12:05:00,36.35,36.35,36.25,36.25,74100.0,23.5517,23.5517,23.4869,23.4869,74100.0
2013-10-14 12:10:00,36.25,36.32,36.22,36.32,89700.0,23.4869,23.5323,23.4675,23.5323,89700.0
2013-10-14 12:15:00,36.32,36.41,36.32,36.38,78800.0,23.5323,23.5906,23.5323,23.5711,78800.0
2013-10-14 12:20:00,36.38,36.39,36.32,36.34,45600.0,23.5711,23.5776,23.5323,23.5452,45600.0
2013-10-14 12:25:00,36.33,36.37,36.33,36.37,29300.0,23.5387,23.5647,23.5387,23.5647,29300.0
2013-10-14 12:30:00,36.36,36.38,36.34,36.37,39800.0,23.5582,23.5711,23.5452,23.5647,39800.0
2013-10-14 12:35:00,36.37,36.44,36.36,36.42,24700.0,23.5647,23.61,23.5582,23.5971,24700.0
2013-10-14 12:40:00,36.42,36.43,36.36,36.37,38800.0,23.5971,23.6035,23.5582,23.5647,38800.0
2013-10-14 12:45:00,36.38,36.38,36.34,36.37,37200.0,23.5711,23.5711,23.5452,23.5647,37200.0
2013-10-14 12:50:00,36.38,36.48,36.38,36.48,48200.0,23.5711,23.6359,23.5711,23.6359,48200.0
2013-10-14 12:55:00,36.48,36.53,36.48,36.51,49400.0,23.6359,23.6683,23.6359,23.6554,49400.0
2013-10-14 13:00:00,36.5,36.51,36.45,36.48,32100.0,23.6489,23.6554,23.6165,23.6359,32100.0
2013-10-14 13:05:00,36.49,36.53,36.49,36.51,25200.0,23.6424,23.6683,23.6424,23.6554,25200.0
2013-10-14 13:10:00,36.5,36.52,36.49,36.49,89200.0,23.6489,23.6618,23.6424,23.6424,89200.0
2013-10-14 13:15:00,36.49,36.52,36.48,36.5,48900.0,23.6424,23.6618,23.6359,23.6489,48900.0
2013-10-14 13:20:00,36.51,36.52,36.48,36.51,27200.0,23.6554,23.6618,23.6359,23.6554,27200.0
2013-10-14 13:25:00,36.51,36.52,36.49,36.51,29500.0,23.6554,23.6618,23.6424,23.6554,29500.0
2013-10-14 13:30:00,36.5,36.51,36.47,36.5,55500.0,23.6489,23.6554,23.6295,23.6489,55500.0
2013-10-14 13:35:00,36.51,36.51,36.44,36.48,71200.0,23.6554,23.6554,23.61,23.6359,71200.0
2013-10-14 13:40:00,36.49,36.55,36.48,36.55,56300.0,23.6424,23.6813,23.6359,23.6813,56300.0
2013-10-14 13:45:00,36.55,36.57,36.52,36.52,35500.0,23.6813,23.6942,23.6618,23.6618,35500.0
2013-10-14 13:50:00,36.52,36.53,36.5,36.5,31300.0,23.6618,23.6683,23.6489,23.6489,31300.0
2013-10-14 13:55:00,36.5,36.5,36.45,36.48,45000.0,23.6489,23.6489,23.6165,23.6359,45000.0
2013-10-14 14:00:00,36.49,36.59,36.46,36.58,46300.0,23.6424,23.7072,23.623,23.7007,46300.0
2013-10-14 14:05:00,36.58,36.64,36.58,36.6,43100.0,23.7007,23.7396,23.7007,23.7137,43100.0
2013-10-14 14:10:00,36.6,36.62,36.58,36.59,42800.0,23.7137,23.7266,23.7007,23.7072,42800.0
2013-10-14 14:15:00,36.59,36.61,36.58,36.61,38100.0,23.7072,23.7202,23.7007,23.7202,38100.0
2013-10-14 14:20:00,36.61,36.61,36.51,36.52,39200.0,23.7202,23.7202,23.6554,23.6618,39200.0
2013-10-14 14:25:00,36.53,36.58,36.51,36.57,24400.0,23.6683,23.7007,23.6554,23.6942,24400.0
2013-10-14 14:30:00,36.57,36.61,36.56,36.59,38000.0,23.6942,23.7202,23.6878,23.7072,38000.0
2013-10-14 14:35:00,36.58,36.61,36.58,36.61,34300.0,23.7007,23.7202,23.7007,23.7202,34300.0
2013-10-14 14:40:00,36.61,36.61,36.48,36.49,56500.0,23.7202,23.7202,23.6359,23.6424,56500.0
2013-10-14 14:45:00,36.49,36.57,36.49,36.55,49500.0,23.6424,23.6942,23.6424,23.6813,49500.0
2013-10-14 14:50:00,36.55,36.55,36.53,36.54,29200.0,23.6813,23.6813,23.6683,23.6748,29200.0
2013-10-14 14:55:00,36.54,36.58,36.52,36.57,34300.0,23.6748,23.7007,23.6618,23.6942,34300.0
2013-10-14 15:00:00,36.57,36.61,36.54,36.61,58100.0,23.6942,23.7202,23.6748,23.7202,58100.0
2013-10-14 15:05:00,36.6,36.62,36.55,36.61,82000.0,23.7137,23.7266,23.6813,23.7202,82000.0
2013-10-14 15:10:00,36.61,36.65,36.58,36.63,90000.0,23.7202,23.7461,23.7007,23.7331,90000.0
2013-10-14 15:15:00,36.63,36.65,36.61,36.61,29500.0,23.7331,23.7461,23.7202,23.7202,29500.0
2013-10-14 15:20:00,36.62,36.64,36.59,36.61,86200.0,23.7266,23.7396,23.7072,23.7202,86200.0
2013-10-14 15:25:00,36.61,36.64,36.59,36.6,52200.0,23.7202,23.7396,23.7072,23.7137,52200.0
2013-10-14 15:30:00,36.59,36.61,36.57,36.58,108800.0,23.7072,23.7202,23.6942,23.7007,108800.0
2013-10-14 15:35:00,36.58,36.61,36.56,36.58,75100.0,23.7007,23.7202,23.6878,23.7007,75100.0
2013-10-14 15:40:00,36.59,36.61,36.54,36.57,101000.0,23.7072,23.7202,23.6748,23.6942,101000.0
2013-10-14 15:45:00,36.56,36.57,36.48,36.48,129000.0,23.6878,23.6942,23.6359,23.6359,129000.0
2013-10-14 15:50:00,36.49,36.53,36.48,36.52,129500.0,23.6424,23.6683,23.6359,23.6618,129500.0
2013-10-14 15:55:00,36.52,36.56,36.49,36.56,201100.0,23.6618,23.6878,23.6424,23.6878,201100.0
2013-10-15 09:30:00,36.78,36.92,36.66,36.77,333600.0,23.8303,23.921,23.7526,23.8238,333600.0
2013-10-15 09:35:00,36.8,37.16,36.78,36.95,281300.0,23.8433,24.0765,23.8303,23.9405,281300.0
2013-10-15 09:40:00,36.94,37.06,36.85,36.9,205800.0,23.934,24.0117,23.8757,23.9081,205800.0
2013-10-15 09:45:00,36.91,37.0,36.9,36.99,149200.0,23.9145,23.9728,23.9081,23.9664,149200.0
2013-10-15 09:50:00,37.0,37.26,36.98,37.18,412000.0,23.9728,24.1413,23.9599,24.0895,412000.0
2013-10-15 09:55:00,37.17,37.2,36.98,37.05,141100.0,24.083,24.1024,23.9599,24.0052,141100.0
2013-10-15 10:00:00,37.05,37.1,37.0,37.03,97900.0,24.0052,24.0376,23.9728,23.9923,97900.0
2013-10-15 10:05:00,37.01,37.06,36.96,36.98,108600.0,23.9793,24.0117,23.9469,23.9599,108600.0
2013-10-15 10:10:00,36.99,37.06,36.98,37.05,109200.0,23.9664,24.0117,23.9599,24.0052,109200.0
2013-10-15 10:15:00,37.05,37.05,36.9,36.91,113100.0,24.0052,24.0052,23.9081,23.9145,113100.0
2013-10-15 10:20:00,36.9,36.98,36.9,36.96,76800.0,23.9081,23.9599,23.9081,23.9469,76800.0
2013-10-15 10:25:00,36.97,36.98,36.93,36.95,42200.0,23.9534,23.9599,23.9275,23.9405,42200.0
2013-10-15 10:30:00,36.95,36.96,36.89,36.9,81700.0,23.9405,23.9469,23.9016,23.9081,81700.0
2013-10-15 10:35:00,36.91,36.91,36.76,36.76,65600.0,23.9145,23.9145,23.8173,23.8173,65600.0
2013-10-15 10:40:00,36.76,36.79,36.7,36.75,84700.0,23.8173,23.8368,23.7785,23.8109,84700.0
2013-10-15 10:45:00,36.73,36.74,36.65,36.71,55400.0,23.7979,23.8044,23.7461,23.785,55400.0
2013-10-15 10:50:00,36.73,36.8,36.6,36.61,66300.0,23.7979,23.8433,23.7137,23.7202,66300.0
2013-10-15 10:55:00,36.6,36.6,36.45,36.47,118900.0,23.7137,23.7137,23.6165,23.6295,118900.0
2013-10-15 11:00:00,36.47,36.51,36.44,36.44,108700.0,23.6295,23.6554,23.61,23.61,108700.0
2013-10-15 11:05:00,36.44,36.51,36.35,36.38,145000.0,23.61,23.6554,23.5517,23.5711,145000.0
2013-10-15 11:10:00,36.38,36.61,36.38,36.55,103200.0,23.5711,23.7202,23.5711,23.6813,103200.0
2013-10-15 11:15:00,36.55,36.66,36.53,36.66,73700.0,23.6813,23.7526,23.6683,23.7526,73700.0
2013-10-15 11:20:00,36.66,36.69,36.64,36.67,103400.0,23.7526,23.772,23.7396,23.759,103400.0
2013-10-15 11:25:00,36.67,36.67,36.64,36.65,53500.0,23.759,23.759,23.7396,23.7461,53500.0
2013-10-15 11:30:00,36.65,36.65,36.56,36.56,40600.0,23.7461,23.7461,23.6878,23.6878,40600.0
2013-10-15 11:35:00,36.55,36.56,36.47,36.5,45600.0,23.6813,23.6878,23.6295,23.6489,45600.0
2013-10-15 11:40:00,36.5,36.54,36.47,36.49,57700.0,23.6489,23.6748,23.6295,23.6424,57700.0
2013-10-15 11:45:00,36.49,36.6,36.45,36.59,89300.0,23.6424,23.7137,23.6165,23.7072,89300.0
2013-10-15 11:50:00,36.6,36.71,36.6,36.71,36100.0,23.7137,23.785,23.7137,23.785,36100.0
2013-10-15 11:55:00,36.7,36.71,36.62,36.64,67400.0,23.7785,23.785,23.7266,23.7396,67400.0
2013-10-15 12:00:00,36.63,36.63,36.56,36.59,30600.0,23.7331,23.7331,23.6878,23.7072,30600.0
2013-10-15 12:05:00,36.59,36.65,36.52,36.59,36700.0,23.7072,23.7461,23.6618,23.7072,36700.0
2013-10-15 12:10:00,36.59,36.63,36.58,36.59,27900.0,23.7072,23.7331,23.7007,23.7072,27900.0
2013-10-15 12:15:00,36.59,36.59,36.52,36.59,25200.0,23.7072,23.7072,23.6618,23.7072,25200.0
2013-10-15 12:20:00,36.6,36.65,36.6,36.64,42200.0,23.7137,23.7461,23.7137,23.7396,42200.0
2013-10-15 12:25:00,36.64,36.64,36.55,36.56,38200.0,23.7396,23.7396,23.6813,23.6878,38200.0
2013-10-15 12:30:00,36.56,36.61,36.55,36.61,25200.0,23.6878,23.7202,23.6813,23.7202,25200.0
2013-10-15 12:35:00,36.61,36.61,36.52,36.52,73500.0,23.7202,23.7202,23.6618,23.6618,73500.0
2013-10-15 12:40:00,36.52,36.54,36.48,36.53,42100.0,23.6618,23.6748,23.6359,23.6683,42100.0
2013-10-15 12:45:00,36.53,36.53,36.47,36.47,28200.0,23.6683,23.6683,23.6295,23.6295,28200.0
2013-10-15 12:50:00,36.48,36.54,36.47,36.53,119900.0,23.6359,23.6748,23.6295,23.6683,119900.0
2013-10-15 12:55:00,36.53,36.53,36.48,36.48,22000.0,23.6683,23.6683,23.6359,23.6359,22000.0
2013-10-15 13:00:00,36.48,36.51,36.47,36.48,34500.0,23.6359,23.6554,23.6295,23.6359,34500.0
2013-10-15 13:05:00,36.48,36.5,36.46,36.48,37700.0,23.6359,23.6489,23.623,23.6359,37700.0
2013-10-15 13:10:00,36.48,36.51,36.47,36.5,66200.0,23.6359,23.6554,23.6295,23.6489,66200.0
2013-10-15 13:15:00,36.49,36.5,36.46,36.5,27100.0,23.6424,23.6489,23.623,23.6489,27100.0
2013-10-15 13:20:00,36.5,36.5,36.44,36.44,27000.0,23.6489,23.6489,23.61,23.61,27000.0
2013-10-15 13:25:00,36.45,36.47,36.41,36.43,33700.0,23.6165,23.6295,23.5906,23.6035,33700.0
2013-10-15 13:30:00,36.43,36.47,36.41,36.47,37100.0,23.6035,23.6295,23.5906,23.6295,37100.0
2013-10-15 13:35:00,36.48,36.5,36.46,36.5,31400.0,23.6359,23.6489,23.623,23.6489,31400.0
2013-10-15 13:40:00,36.5,36.5,36.43,36.48,37900.0,23.6489,23.6489,23.6035,23.6359,37900.0
2013-10-15 13:45:00,36.49,36.5,36.47,36.48,39400.0,23.6424,23.6489,23.6295,23.6359,39400.0
2013-10-15 13:50:00,36.47,36.54,36.47,36.51,35400.0,23.6295,23.6748,23.6295,23.6554,35400.0
2013-10-15 13:55:00,36.52,36.52,36.48,36.49,22300.0,23.6618,23.6618,23.6359,23.6424,22300.0
2013-10-15 14:00:00,36.49,36.54,36.48,36.53,56900.0,23.6424,23.6748,23.6359,23.6683,56900.0
2013-10-15 14:05:00,36.52,36.57,36.52,36.57,37400.0,23.6618,23.6942,23.6618,23.6942,37400.0
2013-10-15 14:10:00,36.57,36.57,36.5,36.5,44300.0,23.6942,23.6942,23.6489,23.6489,44300.0
2013-10-15 14:15:00,36.51,36.52,36.48,36.52,28700.0,23.6554,23.6618,23.6359,23.6618,28700.0
2013-10-15 14:20:00,36.52,36.52,36.41,36.41,98700.0,23.6618,23.6618,23.5906,23.5906,98700.0
2013-10-15 14:25:00,36.41,36.43,36.37,36.38,54800.0,23.5906,23.6035,23.5647,23.5711,54800.0
2013-10-15 14:30:00,36.38,36.41,36.34,36.37,58800.0,23.5711,23.5906,23.5452,23.5647,58800.0
2013-10-15 14:35:00,36.38,36.41,36.28,36.4,145400.0,23.5711,23.5906,23.5064,23.5841,145400.0
2013-10-15 14:40:00,36.4,36.4,36.3,36.39,41300.0,23.5841,23.5841,23.5193,23.5776,41300.0
2013-10-15 14:45:00,36.39,36.41,36.25,36.34,127400.0,23.5776,23.5906,23.4869,23.5452,127400.0
2013-10-15 14:50:00,36.33,36.46,36.33,36.43,73600.0,23.5387,23.623,23.5387,23.6035,73600.0
2013-10-15 14:55:00,36.43,36.5,36.42,36.5,36700.0,23.6035,23.6489,23.5971,23.6489,36700.0
2013-10-15 15:00:00,36.5,36.54,36.47,36.52,49700.0,23.6489,23.6748,23.6295,23.6618,49700.0
2013-10-15 15:05:00,36.51,36.64,36.5,36.64,99500.0,23.6554,23.7396,23.6489,23.7396,99500.0
2013-10-15 15:10:00,36.63,36.65,36.6,36.6,67200.0,23.7331,23.7461,23.7137,23.7137,67200.0
2013-10-15 15:15:00,36.6,36.65,36.58,36.65,56000.0,23.7137,23.7461,23.7007,23.7461,56000.0
2013-10-15 15:20:00,36.65,36.67,36.63,36.64,44600.0,23.7461,23.759,23.7331,23.7396,44600.0
2013-10-15 15:25:00,36.63,36.65,36.58,36.6,46700.0,23.7331,23.7461,23.7007,23.7137,46700.0
2013-10-15 15:30:00,36.61,36.62,36.57,36.58,68800.0,23.7202,23.7266,23.6942,23.7007,68800.0
2013-10-15 15:35:00,36.57,36.59,36.53,36.55,62100.0,23.6942,23.7072,23.6683,23.6813,62100.0
2013-10-15 15:40:00,36.55,36.55,36.45,36.45,67100.0,23.6813,23.6813,23.6165,23.6165,67100.0
2013-10-15 15:45:00,36.45,36.53,36.44,36.5,99000.0,23.6165,23.6683,23.61,23.6489,99000.0
2013-10-15 15:50:00,36.5,36.51,36.46,36.49,126300.0,23.6489,23.6554,23.623,23.6424,126300.0
2013-10-15 15:55:00,36.49,36.53,36.48,36.5,287900.0,23.6424,23.6683,23.6359,23.6489,287900.0
2013-10-16 09:30:00,36.76,37.04,36.76,36.98,177900.0,23.8173,23.9988,23.8173,23.9599,177900.0
2013-10-16 09:35:00,36.99,37.03,36.92,36.99,155200.0,23.9664,23.9923,23.921,23.9664,155200.0
2013-10-16 09:40:00,36.99,37.0,36.89,36.92,206100.0,23.9664,23.9728,23.9016,23.921,206100.0
2013-10-16 09:45:00,36.92,36.93,36.81,36.89,95800.0,23.921,23.9275,23.8497,23.9016,95800.0
2013-10-16 09:50:00,36.9,37.06,36.87,37.04,120300.0,23.9081,24.0117,23.8886,23.9988,120300.0
2013-10-16 09:55:00,37.05,37.14,37.03,37.08,85800.0,24.0052,24.0636,23.9923,24.0247,85800.0
2013-10-16 10:00:00,37.08,37.1,37.04,37.06,107200.0,24.0247,24.0376,23.9988,24.0117,107200.0
2013-10-16 10:05:00,37.06,37.07,36.91,36.98,140200.0,24.0117,24.0182,23.9145,23.9599,140200.0
2013-10-16 10:10:00,36.99,37.0,36.86,36.92,121500.0,23.9664,23.9728,23.8821,23.921,121500.0
2013-10-16 10:15:00,36.93,36.99,36.91,36.92,63300.0,23.9275,23.9664,23.9145,23.921,63300.0
2013-10-16 10:20:00,36.92,37.0,36.82,36.9,92100.0,23.921,23.9728,23.8562,23.9081,92100.0
2013-10-16 10:25:00,36.9,36.95,36.84,36.92,84200.0,23.9081,23.9405,23.8692,23.921,84200.0
2013-10-16 10:30:00,36.94,36.96,36.89,36.91,61100.0,23.934,23.9469,23.9016,23.9145,61100.0
2013-10-16 10:35:00,36.91,36.98,36.89,36.9,59300.0,23.9145,23.9599,23.9016,23.9081,59300.0
2013-10-16 10:40:00,36.91,37.0,36.9,37.0,115400.0,23.9145,23.9728,23.9081,23.9728,115400.0
2013-10-16 10:45:00,37.0,37.09,36.99,37.05,126600.0,23.9728,24.0312,23.9664,24.0052,126600.0
2013-10-16 10:50:00,37.03,37.04,36.98,37.01,122800.0,23.9923,23.9988,23.9599,23.9793,122800.0
2013-10-16 10:55:00,37.0,37.09,36.98,37.07,113000.0,23.9728,24.0312,23.9599,24.0182,113000.0
2013-10-16 11:00:00,37.07,37.1,37.06,37.08,122600.0,24.0182,24.0376,24.0117,24.0247,122600.0
2013-10-16 11:05:00,37.09,37.09,37.04,37.08,104000.0,24.0312,24.0312,23.9988,24.0247,104000.0
2013-10-16 11:10:00,37.08,37.12,37.04,37.04,114100.0,24.0247,24.0506,23.9988,23.9988,114100.0
2013-10-16 11:15:00,37.04,37.08,36.99,37.0,115900.0,23.9988,24.0247,23.9664,23.9728,115900.0
2013-10-16 11:20:00,36.99,37.01,36.94,36.98,105500.0,23.9664,23.9793,23.934,23.9599,105500.0
2013-10-16 11:25:00,36.97,36.99,36.95,36.97,68900.0,23.9534,23.9664,23.9405,23.9534,68900.0
2013-10-16 11:30:00,36.97,37.04,36.95,37.01,62000.0,23.9534,23.9988,23.9405,23.9793,62000.0
2013-10-16 11:35:00,37.02,37.07,37.0,37.03,80400.0,23.9858,24.0182,23.9728,23.9923,80400.0
2013-10-16 11:40:00,37.02,37.03,36.94,37.02,118800.0,23.9858,23.9923,23.934,23.9858,118800.0
2013-10-16 11:45:00,37.02,37.03,36.93,36.94,73900.0,23.9858,23.9923,23.9275,23.934,73900.0
2013-10-16 11:50:00,36.93,36.96,36.9,36.96,63700.0,23.9275,23.9469,23.9081,23.9469,63700.0
2013-10-16 11:55:00,36.95,36.96,36.92,36.95,35900.0,23.9405,23.9469,23.921,23.9405,35900.0
2013-10-16 12:00:00,36.95,36.95,36.91,36.93,55000.0,23.9405,23.9405,23.9145,23.9275,55000.0
2013-10-16 12:05:00,36.93,36.93,36.9,36.91,48000.0,23.9275,23.9275,23.9081,23.9145,48000.0
2013-10-16 12:10:00,36.91,36.98,36.91,36.98,94400.0,23.9145,23.9599,23.9145,23.9599,94400.0
2013-10-16 12:15:00,36.98,36.99,36.92,36.98,131000.0,23.9599,23.9664,23.921,23.9599,131000.0
2013-10-16 12:20:00,36.98,36.98,36.9,36.9,49100.0,23.9599,23.9599,23.9081,23.9081,49100.0
2013-10-16 12:25:00,36.9,36.99,36.88,36.96,160000.0,23.9081,23.9664,23.8951,23.9469,160000.0
2013-10-16 12:30:00,36.95,37.0,36.9,36.96,227600.0,23.9405,23.9728,23.9081,23.9469,227600.0
2013-10-16 12:35:00,36.96,37.0,36.95,37.0,49100.0,23.9469,23.9728,23.9405,23.9728,49100.0
2013-10-16 12:40:00,37.0,37.06,36.99,37.04,89600.0,23.9728,24.0117,23.9664,23.9988,89600.0
2013-10-16 12:45:00,37.03,37.04,36.99,37.01,99400.0,23.9923,23.9988,23.9664,23.9793,99400.0
2013-10-16 12:50:00,37.01,37.03,37.0,37.0,41000.0,23.9793,23.9923,23.9728,23.9728,41000.0
2013-10-16 12:55:00,37.0,37.04,36.99,37.03,67200.0,23.9728,23.9988,23.9664,23.9923,67200.0
2013-10-16 13:00:00,37.03,37.04,36.97,37.0,128400.0,23.9923,23.9988,23.9534,23.9728,128400.0
2013-10-16 13:05:00,37.0,37.03,36.98,37.02,49000.0,23.9728,23.9923,23.9599,23.9858,49000.0
2013-10-16 13:10:00,37.01,37.04,37.0,37.01,37100.0,23.9793,23.9988,23.9728,23.9793,37100.0
2013-10-16 13:15:00,37.0,37.03,36.98,37.0,113600.0,23.9728,23.9923,23.9599,23.9728,113600.0
2013-10-16 13:20:00,37.0,37.04,36.99,37.02,72600.0,23.9728,23.9988,23.9664,23.9858,72600.0
2013-10-16 13:25:00,37.01,37.05,37.01,37.04,42700.0,23.9793,24.0052,23.9793,23.9988,42700.0
2013-10-16 13:30:00,37.05,37.05,37.01,37.04,68600.0,24.0052,24.0052,23.9793,23.9988,68600.0
2013-10-16 13:35:00,37.05,37.05,37.02,37.05,71400.0,24.0052,24.0052,23.9858,24.0052,71400.0
2013-10-16 13:40:00,37.05,37.06,37.03,37.05,59000.0,24.0052,24.0117,23.9923,24.0052,59000.0
2013-10-16 13:45:00,37.04,37.06,37.02,37.02,56500.0,23.9988,24.0117,23.9858,23.9858,56500.0
2013-10-16 13:50:00,37.02,37.06,37.0,37.0,96000.0,23.9858,24.0117,23.9728,23.9728,96000.0
2013-10-16 13:55:00,37.01,37.05,37.0,37.01,69100.0,23.9793,24.0052,23.9728,23.9793,69100.0
2013-10-16 14:00:00,37.01,37.02,37.0,37.02,90500.0,23.9793,23.9858,23.9728,23.9858,90500.0
2013-10-16 14:05:00,37.02,37.03,36.98,37.02,138900.0,23.9858,23.9923,23.9599,23.9858,138900.0
2013-10-16 14:10:00,37.02,37.05,37.0,37.04,69800.0,23.9858,24.0052,23.9728,23.9988,69800.0
2013-10-16 14:15:00,37.05,37.06,37.01,37.04,67700.0,24.0052,24.0117,23.9793,23.9988,67700.0
2013-10-16 14:20:00,37.05,37.06,37.01,37.03,43300.0,24.0052,24.0117,23.9793,23.9923,43300.0
2013-10-16 14:25:00,37.02,37.03,36.98,36.98,52500.0,23.9858,23.9923,23.9599,23.9599,52500.0
2013-10-16 14:30:00,36.98,37.0,36.96,37.0,67900.0,23.9599,23.9728,23.9469,23.9728,67900.0
2013-10-16 14:35:00,37.0,37.0,36.97,36.98,138100.0,23.9728,23.9728,23.9534,23.9599,138100.0
2013-10-16 14:40:00,36.98,37.04,36.98,37.02,76700.0,23.9599,23.9988,23.9599,23.9858,76700.0
2013-10-16 14:45:00,37.03,37.07,37.02,37.07,61100.0,23.9923,24.0182,23.9858,24.0182,61100.0
2013-10-16 14:50:00,37.07,37.09,37.06,37.08,66100.0,24.0182,24.0312,24.0117,24.0247,66100.0
2013-10-16 14:55:00,37.07,37.07,37.04,37.06,37400.0,24.0182,24.0182,23.9988,24.0117,37400.0
2013-10-16 15:00:00,37.05,37.06,37.01,37.02,43000.0,24.0052,24.0117,23.9793,23.9858,43000.0
2013-10-16 15:05:00,37.02,37.03,37.0,37.02,66500.0,23.9858,23.9923,23.9728,23.9858,66500.0
2013-10-16 15:10:00,37.01,37.05,37.01,37.05,71200.0,23.9793,24.0052,23.9793,24.0052,71200.0
2013-10-16 15:15:00,37.05,37.08,37.04,37.06,70300.0,24.0052,24.0247,23.9988,24.0117,70300.0
2013-10-16 15:20:00,37.06,37.11,37.04,37.1,110500.0,24.0117,24.0441,23.9988,24.0376,110500.0
2013-10-16 15:25:00,37.1,37.12,37.08,37.11,96300.0,24.0376,24.0506,24.0247,24.0441,96300.0
2013-10-16 15:30:00,37.1,37.13,37.09,37.13,85200.0,24.0376,24.0571,24.0312,24.0571,85200.0
2013-10-16 15:35:00,37.13,37.18,37.12,37.18,113000.0,24.0571,24.0895,24.0506,24.0895,113000.0
2013-10-16 15:40:00,37.18,37.18,37.14,37.16,113900.0,24.0895,24.0895,24.0636,24.0765,113900.0
2013-10-16 15:45:00,37.15,37.2,37.15,37.2,169600.0,24.07,24.1024,24.07,24.1024,169600.0
2013-10-16 15:50:00,37.2,37.25,37.19,37.25,301400.0,24.1024,24.1348,24.096,24.1348,301400.0
2013-10-16 15:55:00,37.25,37.26,37.24,37.25,408300.0,24.1348,24.1413,24.1283,24.1348,408300.0
2013-10-17 09:30:00,37.21,37.27,37.11,37.2,146400.0,24.1089,24.1478,24.0441,24.1024,146400.0
2013-10-17 09:35:00,37.22,37.47,37.21,37.41,131000.0,24.1154,24.2774,24.1089,24.2385,131000.0
2013-10-17 09:40:00,37.39,37.62,37.38,37.61,127600.0,24.2255,24.3746,24.2191,24.3681,127600.0
2013-10-17 09:45:00,37.61,37.67,37.55,37.62,113200.0,24.3681,24.407,24.3292,24.3746,113200.0
2013-10-17 09:50:00,37.62,37.63,37.57,37.62,147600.0,24.3746,24.381,24.3422,24.3746,147600.0
2013-10-17 09:55:00,37.62,37.66,37.5,37.54,155200.0,24.3746,24.4005,24.2968,24.3227,155200.0
2013-10-17 10:00:00,37.54,37.59,37.52,37.57,146700.0,24.3227,24.3551,24.3098,24.3422,146700.0
2013-10-17 10:05:00,37.57,37.68,37.57,37.65,111100.0,24.3422,24.4134,24.3422,24.394,111100.0
2013-10-17 10:10:00,37.65,37.65,37.57,37.57,145000.0,24.394,24.394,24.3422,24.3422,145000.0
2013-10-17 10:15:00,37.57,37.61,37.53,37.53,292300.0,24.3422,24.3681,24.3162,24.3162,292300.0
2013-10-17 10:20:00,37.54,37.63,37.5,37.61,56100.0,24.3227,24.381,24.2968,24.3681,56100.0
2013-10-17 10:25:00,37.61,37.63,37.56,37.61,71400.0,24.3681,24.381,24.3357,24.3681,71400.0
2013-10-17 10:30:00,37.61,37.72,37.61,37.68,74900.0,24.3681,24.4393,24.3681,24.4134,74900.0
2013-10-17 10:35:00,37.67,37.75,37.67,37.74,50600.0,24.407,24.4588,24.407,24.4523,50600.0
2013-10-17 10:40:00,37.74,37.8,37.73,37.75,76400.0,24.4523,24.4912,24.4458,24.4588,76400.0
2013-10-17 10:45:00,37.76,37.82,37.74,37.79,69000.0,24.4653,24.5041,24.4523,24.4847,69000.0
2013-10-17 10:50:00,37.78,37.8,37.71,37.8,46200.0,24.4782,24.4912,24.4329,24.4912,46200.0
2013-10-17 10:55:00,37.79,37.86,37.74,37.86,78000.0,24.4847,24.5301,24.4523,24.5301,78000.0
2013-10-17 11:00:00,37.85,37.87,37.84,37.86,56800.0,24.5236,24.5365,24.5171,24.5301,56800.0
2013-10-17 11:05:00,37.86,37.89,37.85,37.86,58900.0,24.5301,24.5495,24.5236,24.5301,58900.0
2013-10-17 11:10:00,37.86,37.9,37.86,37.87,67000.0,24.5301,24.556,24.5301,24.5365,67000.0
2013-10-17 11:15:00,37.86,37.98,37.86,37.95,133200.0,24.5301,24.6078,24.5301,24.5884,133200.0
2013-10-17 11:20:00,37.96,38.02,37.94,38.01,150800.0,24.5948,24.6337,24.5819,24.6272,150800.0
2013-10-17 11:25:00,38.01,38.06,37.98,38.06,128400.0,24.6272,24.6596,24.6078,24.6596,128400.0
2013-10-17 11:30:00,38.05,38.1,38.03,38.06,184100.0,24.6532,24.6856,24.6402,24.6596,184100.0
2013-10-17 11:35:00,38.07,38.14,38.07,38.1,161800.0,24.6661,24.7115,24.6661,24.6856,161800.0
2013-10-17 11:40:00,38.11,38.15,38.08,38.11,131600.0,24.692,24.718,24.6726,24.692,131600.0
2013-10-17 11:45:00,38.11,38.21,38.08,38.21,101300.0,24.692,24.7568,24.6726,24.7568,101300.0
2013-10-17 11:50:00,38.2,38.31,38.2,38.26,197400.0,24.7503,24.8216,24.7503,24.7892,197400.0
2013-10-17 11:55:00,38.26,38.31,38.22,38.3,146800.0,24.7892,24.8216,24.7633,24.8151,146800.0
2013-10-17 12:00:00,38.29,38.36,38.29,38.34,158300.0,24.8087,24.854,24.8087,24.8411,158300.0
2013-10-17 12:05:00,38.33,38.4,38.3,38.4,72300.0,24.8346,24.8799,24.8151,24.8799,72300.0
2013-10-17 12:10:00,38.4,38.46,38.35,38.43,140700.0,24.8799,24.9188,24.8475,24.8994,140700.0
2013-10-17 12:15:00,38.43,38.45,38.4,38.44,42300.0,24.8994,24.9123,24.8799,24.9058,42300.0
2013-10-17 12:20:00,38.43,38.45,38.39,38.41,30700.0,24.8994,24.9123,24.8735,24.8864,30700.0
2013-10-17 12:25:00,38.4,38.55,38.4,38.55,182600.0,24.8799,24.9771,24.8799,24.9771,182600.0
2013-10-17 12:30:00,38.55,38.76,38.55,38.76,246100.0,24.9771,25.1132,24.9771,25.1132,246100.0
2013-10-17 12:35:00,38.76,38.78,38.59,38.6,309900.0,25.1132,25.1261,25.003,25.0095,309900.0
2013-10-17 12:40:00,38.6,38.65,38.49,38.5,141400.0,25.0095,25.0419,24.9382,24.9447,141400.0
2013-10-17 12:45:00,38.49,38.5,38.35,38.4,101100.0,24.9382,24.9447,24.8475,24.8799,101100.0
2013-10-17 12:50:00,38.4,38.41,38.32,38.33,71200.0,24.8799,24.8864,24.8281,24.8346,71200.0
2013-10-17 12:55:00,38.35,38.38,38.27,38.36,123400.0,24.8475,24.867,24.7957,24.854,123400.0
2013-10-17 13:00:00,38.37,38.4,38.32,38.35,62200.0,24.8605,24.8799,24.8281,24.8475,62200.0
2013-10-17 13:05:00,38.36,38.36,38.28,38.31,31000.0,24.854,24.854,24.8022,24.8216,31000.0
2013-10-17 13:10:00,38.3,38.32,38.22,38.22,37600.0,24.8151,24.8281,24.7633,24.7633,37600.0
2013-10-17 13:15:00,38.22,38.23,38.11,38.15,140500.0,24.7633,24.7698,24.692,24.718,140500.0
2013-10-17 13:20:00,38.15,38.18,38.12,38.15,80900.0,24.718,24.7374,24.6985,24.718,80900.0
2013-10-17 13:25:00,38.14,38.2,38.12,38.2,70000.0,24.7115,24.7503,24.6985,24.7503,70000.0
2013-10-17 13:30:00,38.2,38.35,38.2,38.34,79500.0,24.7503,24.8475,24.7503,24.8411,79500.0
2013-10-17 13:35:00,38.35,38.36,38.26,38.31,79200.0,24.8475,24.854,24.7892,24.8216,79200.0
2013-10-17 13:40:00,38.32,38.47,38.29,38.46,96200.0,24.8281,24.9253,24.8087,24.9188,96200.0
2013-10-17 13:45:00,38.47,38.49,38.39,38.41,76300.0,24.9253,24.9382,24.8735,24.8864,76300.0
2013-10-17 13:50:00,38.41,38.42,38.28,38.28,78600.0,24.8864,24.8929,24.8022,24.8022,78600.0
2013-10-17 13:55:00,38.28,38.33,38.28,38.3,32100.0,24.8022,24.8346,24.8022,24.8151,32100.0
2013-10-17 14:00:00,38.3,38.31,38.22,38.22,53300.0,24.8151,24.8216,24.7633,24.7633,53300.0
2013-10-17 14:05:00,38.22,38.28,38.21,38.26,54100.0,24.7633,24.8022,24.7568,24.7892,54100.0
2013-10-17 14:10:00,38.26,38.27,38.2,38.21,42800.0,24.7892,24.7957,24.7503,24.7568,42800.0
2013-10-17 14:15:00,38.21,38.21,38.15,38.16,27000.0,24.7568,24.7568,24.718,24.7244,27000.0
2013-10-17 14:20:00,38.16,38.31,38.12,38.3,94100.0,24.7244,24.8216,24.6985,24.8151,94100.0
2013-10-17 14:25:00,38.32,38.33,38.2,38.2,42700.0,24.8281,24.8346,24.7503,24.7503,42700.0
2013-10-17 14:30:00,38.2,38.25,38.17,38.25,62400.0,24.7503,24.7827,24.7309,24.7827,62400.0
2013-10-17 14:35:00,38.24,38.35,38.24,38.33,65900.0,24.7763,24.8475,24.7763,24.8346,65900.0
2013-10-17 14:40:00,38.34,38.34,38.27,38.29,98200.0,24.8411,24.8411,24.7957,24.8087,98200.0
2013-10-17 14:45:00,38.29,38.32,38.28,38.3,66400.0,24.8087,24.8281,24.8022,24.8151,66400.0
2013-10-17 14:50:00,38.3,38.34,38.29,38.34,99700.0,24.8151,24.8411,24.8087,24.8411,99700.0
2013-10-17 14:55:00,38.34,38.43,38.33,38.39,120000.0,24.8411,24.8994,24.8346,24.8735,120000.0
2013-10-17 15:00:00,38.38,38.39,38.24,38.27,110400.0,24.867,24.8735,24.7763,24.7957,110400.0
2013-10-17 15:05:00,38.26,38.33,38.25,38.29,101600.0,24.7892,24.8346,24.7827,24.8087,101600.0
2013-10-17 15:10:00,38.29,38.32,38.25,38.3,73400.0,24.8087,24.8281,24.7827,24.8151,73400.0
2013-10-17 15:15:00,38.3,38.31,38.27,38.31,67700.0,24.8151,24.8216,24.7957,24.8216,67700.0
2013-10-17 15:20:00,38.31,38.33,38.27,38.32,68300.0,24.8216,24.8346,24.7957,24.8281,68300.0
2013-10-17 15:25:00,38.31,38.35,38.27,38.3,99600.0,24.8216,24.8475,24.7957,24.8151,99600.0
2013-10-17 15:30:00,38.3,38.34,38.29,38.32,123500.0,24.8151,24.8411,24.8087,24.8281,123500.0
2013-10-17 15:35:00,38.32,38.45,38.32,38.44,188900.0,24.8281,24.9123,24.8281,24.9058,188900.0
2013-10-17 15:40:00,38.45,38.5,38.41,38.41,233300.0,24.9123,24.9447,24.8864,24.8864,233300.0
2013-10-17 15:45:00,38.41,38.5,38.41,38.44,207700.0,24.8864,24.9447,24.8864,24.9058,207700.0
2013-10-17 15:50:00,38.44,38.48,38.42,38.42,303400.0,24.9058,24.9318,24.8929,24.8929,303400.0
2013-10-17 15:55:00,38.42,38.43,38.36,38.4,552100.0,24.8929,24.8994,24.854,24.8799,552100.0
2013-10-18 09:30:00,38.72,38.81,38.43,38.48,497400.0,25.0873,25.1456,24.8994,24.9318,497400.0
2013-10-18 09:35:00,38.47,38.48,38.35,38.35,109600.0,24.9253,24.9318,24.8475,24.8475,109600.0
2013-10-18 09:40:00,38.35,38.36,38.29,38.31,92000.0,24.8475,24.854,24.8087,24.8216,92000.0
2013-10-18 09:45:00,38.3,38.53,38.3,38.44,100900.0,24.8151,24.9642,24.8151,24.9058,100900.0
2013-10-18 09:50:00,38.43,38.44,38.25,38.28,74900.0,24.8994,24.9058,24.7827,24.8022,74900.0
2013-10-18 09:55:00,38.28,38.3,38.13,38.15,114600.0,24.8022,24.8151,24.705,24.718,114600.0
2013-10-18 10:00:00,38.15,38.23,38.11,38.22,100100.0,24.718,24.7698,24.692,24.7633,100100.0
2013-10-18 10:05:00,38.22,38.22,38.13,38.18,74600.0,24.7633,24.7633,24.705,24.7374,74600.0
2013-10-18 10:10:00,38.19,38.25,38.17,38.18,77200.0,24.7439,24.7827,24.7309,24.7374,77200.0
2013-10-18 10:15:00,38.19,38.27,38.15,38.24,64400.0,24.7439,24.7957,24.718,24.7763,64400.0
2013-10-18 10:20:00,38.24,38.36,38.23,38.35,62100.0,24.7763,24.854,24.7698,24.8475,62100.0
2013-10-18 10:25:00,38.35,38.36,38.27,38.29,61400.0,24.8475,24.854,24.7957,24.8087,61400.0
2013-10-18 10:30:00,38.29,38.29,38.1,38.1,85900.0,24.8087,24.8087,24.6856,24.6856,85900.0
2013-10-18 10:35:00,38.1,38.21,38.1,38.2,51700.0,24.6856,24.7568,24.6856,24.7503,51700.0
2013-10-18 10:40:00,38.21,38.28,38.18,38.26,58100.0,24.7568,24.8022,24.7374,24.7892,58100.0
2013-10-18 10:45:00,38.25,38.26,38.2,38.22,91600.0,24.7827,24.7892,24.7503,24.7633,91600.0
2013-10-18 10:50:00,38.22,38.27,38.2,38.23,45100.0,24.7633,24.7957,24.7503,24.7698,45100.0
2013-10-18 10:55:00,38.22,38.24,38.16,38.21,41800.0,24.7633,24.7763,24.7244,24.7568,41800.0
2013-10-18 11:00:00,38.2,38.25,38.16,38.22,37300.0,24.7503,24.7827,24.7244,24.7633,37300.0
2013-10-18 11:05:00,38.22,38.34,38.22,38.34,56600.0,24.7633,24.8411,24.7633,24.8411,56600.0
2013-10-18 11:10:00,38.34,38.44,38.29,38.38,70900.0,24.8411,24.9058,24.8087,24.867,70900.0
2013-10-18 11:15:00,38.39,38.41,38.33,38.35,33300.0,24.8735,24.8864,24.8346,24.8475,33300.0
2013-10-18 11:20:00,38.35,38.4,38.32,38.4,43800.0,24.8475,24.8799,24.8281,24.8799,43800.0
2013-10-18 11:25:00,38.39,38.51,38.38,38.51,45700.0,24.8735,24.9512,24.867,24.9512,45700.0
2013-10-18 11:30:00,38.51,38.51,38.42,38.45,31700.0,24.9512,24.9512,24.8929,24.9123,31700.0
2013-10-18 11:35:00,38.45,38.49,38.43,38.47,31200.0,24.9123,24.9382,24.8994,24.9253,31200.0
2013-10-18 11:40:00,38.46,38.48,38.43,38.48,52800.0,24.9188,24.9318,24.8994,24.9318,52800.0
2013-10-18 11:45:00,38.48,38.48,38.41,38.45,30800.0,24.9318,24.9318,24.8864,24.9123,30800.0
2013-10-18 11:50:00,38.46,38.53,38.42,38.51,77300.0,24.9188,24.9642,24.8929,24.9512,77300.0
2013-10-18 11:55:00,38.52,38.59,38.49,38.56,76200.0,24.9577,25.003,24.9382,24.9836,76200.0
2013-10-18 12:00:00,38.55,38.56,38.41,38.45,63100.0,24.9771,24.9836,24.8864,24.9123,63100.0
2013-10-18 12:05:00,38.46,38.48,38.4,38.48,30300.0,24.9188,24.9318,24.8799,24.9318,30300.0
2013-10-18 12:10:00,38.49,38.52,38.46,38.5,59800.0,24.9382,24.9577,24.9188,24.9447,59800.0
2013-10-18 12:15:00,38.49,38.51,38.47,38.47,26000.0,24.9382,24.9512,24.9253,24.9253,26000.0
2013-10-18 12:20:00,38.47,38.55,38.47,38.54,28800.0,24.9253,24.9771,24.9253,24.9706,28800.0
2013-10-18 12:25:00,38.53,38.6,38.52,38.58,53800.0,24.9642,25.0095,24.9577,24.9966,53800.0
2013-10-18 12:30:00,38.58,38.59,38.55,38.58,59900.0,24.9966,25.003,24.9771,24.9966,59900.0
2013-10-18 12:35:00,38.58,38.6,38.55,38.58,36800.0,24.9966,25.0095,24.9771,24.9966,36800.0
2013-10-18 12:40:00,38.58,38.61,38.56,38.57,63100.0,24.9966,25.016,24.9836,24.9901,63100.0
2013-10-18 12:45:00,38.56,38.6,38.54,38.58,22100.0,24.9836,25.0095,24.9706,24.9966,22100.0
2013-10-18 12:50:00,38.58,38.61,38.57,38.59,21600.0,24.9966,25.016,24.9901,25.003,21600.0
2013-10-18 12:55:00,38.6,38.6,38.52,38.54,27200.0,25.0095,25.0095,24.9577,24.9706,27200.0
2013-10-18 13:00:00,38.54,38.61,38.54,38.59,40400.0,24.9706,25.016,24.9706,25.003,40400.0
2013-10-18 13:05:00,38.59,38.68,38.59,38.68,41500.0,25.003,25.0613,25.003,25.0613,41500.0
2013-10-18 13:10:00,38.68,38.68,38.63,38.65,155100.0,25.0613,25.0613,25.029,25.0419,155100.0
2013-10-18 13:15:00,38.65,38.67,38.61,38.63,30500.0,25.0419,25.0549,25.016,25.029,30500.0
2013-10-18 13:20:00,38.63,38.63,38.57,38.58,28900.0,25.029,25.029,24.9901,24.9966,28900.0
2013-10-18 13:25:00,38.59,38.67,38.56,38.64,51100.0,25.003,25.0549,24.9836,25.0354,51100.0
2013-10-18 13:30:00,38.63,38.63,38.55,38.58,33400.0,25.029,25.029,24.9771,24.9966,33400.0
2013-10-18 13:35:00,38.58,38.63,38.57,38.61,40700.0,24.9966,25.029,24.9901,25.016,40700.0
2013-10-18 13:40:00,38.6,38.66,38.59,38.64,38600.0,25.0095,25.0484,25.003,25.0354,38600.0
2013-10-18 13:45:00,38.64,38.67,38.63,38.65,38900.0,25.0354,25.0549,25.029,25.0419,38900.0
2013-10-18 13:50:00,38.66,38.67,38.63,38.66,60100.0,25.0484,25.0549,25.029,25.0484,60100.0
2013-10-18 13:55:00,38.66,38.7,38.64,38.66,44400.0,25.0484,25.0743,25.0354,25.0484,44400.0
2013-10-18 14:00:00,38.67,38.73,38.65,38.67,62700.0,25.0549,25.0937,25.0419,25.0549,62700.0
2013-10-18 14:05:00,38.68,38.7,38.65,38.68,35200.0,25.0613,25.0743,25.0419,25.0613,35200.0
2013-10-18 14:10:00,38.69,38.71,38.67,38.71,41800.0,25.0678,25.0808,25.0549,25.0808,41800.0
2013-10-18 14:15:00,38.71,38.74,38.7,38.73,50300.0,25.0808,25.1002,25.0743,25.0937,50300.0
2013-10-18 14:20:00,38.72,38.75,38.72,38.75,44000.0,25.0873,25.1067,25.0873,25.1067,44000.0
2013-10-18 14:25:00,38.73,38.76,38.71,38.76,41000.0,25.0937,25.1132,25.0808,25.1132,41000.0
2013-10-18 14:30:00,38.76,38.78,38.75,38.78,55900.0,25.1132,25.1261,25.1067,25.1261,55900.0
2013-10-18 14:35:00,38.78,38.78,38.73,38.76,32500.0,25.1261,25.1261,25.0937,25.1132,32500.0
2013-10-18 14:40:00,38.76,38.78,38.76,38.76,25500.0,25.1132,25.1261,25.1132,25.1132,25500.0
2013-10-18 14:45:00,38.77,38.84,38.77,38.84,72900.0,25.1197,25.165,25.1197,25.165,72900.0
2013-10-18 14:50:00,38.83,38.88,38.82,38.88,68500.0,25.1585,25.1909,25.1521,25.1909,68500.0
2013-10-18 14:55:00,38.88,38.88,38.81,38.83,42500.0,25.1909,25.1909,25.1456,25.1585,42500.0
2013-10-18 15:00:00,38.83,38.88,38.81,38.83,35300.0,25.1585,25.1909,25.1456,25.1585,35300.0
2013-10-18 15:05:00,38.82,38.85,38.76,38.79,94100.0,25.1521,25.1715,25.1132,25.1326,94100.0
2013-10-18 15:10:00,38.79,38.81,38.74,38.79,44800.0,25.1326,25.1456,25.1002,25.1326,44800.0
2013-10-18 15:15:00,38.78,38.83,38.78,38.83,49000.0,25.1261,25.1585,25.1261,25.1585,49000.0
2013-10-18 15:20:00,38.82,38.88,38.82,38.87,263200.0,25.1521,25.1909,25.1521,25.1844,263200.0
2013-10-18 15:25:00,38.86,38.89,38.85,38.88,65700.0,25.178,25.1974,25.1715,25.1909,65700.0
2013-10-18 15:30:00,38.88,38.93,38.87,38.9,146400.0,25.1909,25.2233,25.1844,25.2039,146400.0
2013-10-18 15:35:00,38.9,38.91,38.84,38.86,99500.0,25.2039,25.2104,25.165,25.178,99500.0
2013-10-18 15:40:00,38.86,38.89,38.85,38.86,153600.0,25.178,25.1974,25.1715,25.178,153600.0
2013-10-18 15:45:00,38.86,38.92,38.85,38.9,253900.0,25.178,25.2168,25.1715,25.2039,253900.0
2013-10-18 15:50:00,38.9,38.98,38.9,38.98,236200.0,25.2039,25.2557,25.2039,25.2557,236200.0
2013-10-18 15:55:00,38.98,39.1,38.96,39.07,1276200.0,25.2557,25.3335,25.2428,25.314,1276200.0
2013-10-21 09:30:00,39.26,39.3,39.1,39.12,189600.0,25.4371,25.4631,25.3335,25.3464,189600.0
2013-10-21 09:35:00,39.14,39.28,39.06,39.26,95400.0,25.3594,25.4501,25.3076,25.4371,95400.0
2013-10-21 09:40:00,39.27,39.32,39.16,39.29,194300.0,25.4436,25.476,25.3723,25.4566,194300.0
2013-10-21 09:45:00,39.29,39.43,39.23,39.41,123100.0,25.4566,25.5473,25.4177,25.5343,123100.0
2013-10-21 09:50:00,39.42,39.67,39.37,39.63,318900.0,25.5408,25.7028,25.5084,25.6769,318900.0
2013-10-21 09:55:00,39.64,39.84,39.59,39.77,257000.0,25.6833,25.8129,25.6509,25.7676,257000.0
2013-10-21 10:00:00,39.75,39.75,39.43,39.43,178800.0,25.7546,25.7546,25.5473,25.5473,178800.0
2013-10-21 10:05:00,39.42,39.5,39.21,39.31,218900.0,25.5408,25.5926,25.4047,25.4695,218900.0
2013-10-21 10:10:00,39.31,39.33,39.13,39.15,195100.0,25.4695,25.4825,25.3529,25.3659,195100.0
2013-10-21 10:15:00,39.16,39.38,39.15,39.36,97800.0,25.3723,25.5149,25.3659,25.5019,97800.0
2013-10-21 10:20:00,39.36,39.38,39.31,39.35,48400.0,25.5019,25.5149,25.4695,25.4954,48400.0
2013-10-21 10:25:00,39.35,39.37,39.27,39.27,32500.0,25.4954,25.5084,25.4436,25.4436,32500.0
2013-10-21 10:30:00,39.3,39.36,39.28,39.36,39500.0,25.4631,25.5019,25.4501,25.5019,39500.0
2013-10-21 10:35:00,39.36,39.4,39.33,39.36,151800.0,25.5019,25.5278,25.4825,25.5019,151800.0
2013-10-21 10:40:00,39.38,39.38,39.28,39.29,60300.0,25.5149,25.5149,25.4501,25.4566,60300.0
2013-10-21 10:45:00,39.28,39.28,39.09,39.1,87600.0,25.4501,25.4501,25.327,25.3335,87600.0
2013-10-21 10:50:00,39.11,39.24,39.09,39.21,89000.0,25.3399,25.4242,25.327,25.4047,89000.0
2013-10-21 10:55:00,39.21,39.3,39.21,39.25,45800.0,25.4047,25.4631,25.4047,25.4307,45800.0
2013-10-21 11:00:00,39.25,39.38,39.25,39.38,56000.0,25.4307,25.5149,25.4307,25.5149,56000.0
2013-10-21 11:05:00,39.37,39.41,39.33,39.4,83800.0,25.5084,25.5343,25.4825,25.5278,83800.0
2013-10-21 11:10:00,39.41,39.51,39.39,39.5,127600.0,25.5343,25.5991,25.5214,25.5926,127600.0
2013-10-21 11:15:00,39.51,39.56,39.49,39.49,56700.0,25.5991,25.6315,25.5862,25.5862,56700.0
2013-10-21 11:20:00,39.49,39.51,39.43,39.43,34100.0,25.5862,25.5991,25.5473,25.5473,34100.0
2013-10-21 11:25:00,39.43,39.56,39.43,39.56,28500.0,25.5473,25.6315,25.5473,25.6315,28500.0
2013-10-21 11:30:00,39.56,39.59,39.54,39.57,91300.0,25.6315,25.6509,25.6186,25.638,91300.0
2013-10-21 11:35:00,39.56,39.61,39.56,39.58,62700.0,25.6315,25.6639,25.6315,25.6445,62700.0
2013-10-21 11:40:00,39.59,39.7,39.58,39.67,97500.0,25.6509,25.7222,25.6445,25.7028,97500.0
2013-10-21 11:45:00,39.65,39.7,39.63,39.63,84000.0,25.6898,25.7222,25.6769,25.6769,84000.0
2013-10-21 11:50:00,39.62,39.66,39.61,39.62,37000.0,25.6704,25.6963,25.6639,25.6704,37000.0
2013-10-21 11:55:00,39.63,39.65,39.6,39.64,31800.0,25.6769,25.6898,25.6574,25.6833,31800.0
2013-10-21 12:00:00,39.65,39.73,39.62,39.71,74100.0,25.6898,25.7417,25.6704,25.7287,74100.0
2013-10-21 12:05:00,39.72,39.75,39.71,39.71,59000.0,25.7352,25.7546,25.7287,25.7287,59000.0
2013-10-21 12:10:00,39.72,39.78,39.71,39.77,45200.0,25.7352,25.7741,25.7287,25.7676,45200.0
2013-10-21 12:15:00,39.77,39.78,39.74,39.74,40400.0,25.7676,25.7741,25.7481,25.7481,40400.0
2013-10-21 12:20:00,39.74,39.77,39.69,39.7,70100.0,25.7481,25.7676,25.7157,25.7222,70100.0
2013-10-21 12:25:00,39.7,39.73,39.65,39.71,55900.0,25.7222,25.7417,25.6898,25.7287,55900.0
2013-10-21 12:30:00,39.71,39.71,39.64,39.69,63200.0,25.7287,25.7287,25.6833,25.7157,63200.0
2013-10-21 12:35:00,39.7,39.7,39.61,39.62,29800.0,25.7222,25.7222,25.6639,25.6704,29800.0
2013-10-21 12:40:00,39.61,39.64,39.59,39.64,34300.0,25.6639,25.6833,25.6509,25.6833,34300.0
2013-10-21 12:45:00,39.64,39.65,39.58,39.61,25700.0,25.6833,25.6898,25.6445,25.6639,25700.0
2013-10-21 12:50:00,39.6,39.61,39.58,39.6,35400.0,25.6574,25.6639,25.6445,25.6574,35400.0
2013-10-21 12:55:00,39.59,39.63,39.59,39.6,40700.0,25.6509,25.6769,25.6509,25.6574,40700.0
2013-10-21 13:00:00,39.6,39.63,39.59,39.59,23400.0,25.6574,25.6769,25.6509,25.6509,23400.0
2013-10-21 13:05:00,39.6,39.67,39.6,39.64,56800.0,25.6574,25.7028,25.6574,25.6833,56800.0
2013-10-21 13:10:00,39.65,39.7,39.63,39.68,22400.0,25.6898,25.7222,25.6769,25.7093,22400.0
2013-10-21 13:15:00,39.69,39.69,39.66,39.68,20300.0,25.7157,25.7157,25.6963,25.7093,20300.0
2013-10-21 13:20:00,39.68,39.74,39.67,39.68,47500.0,25.7093,25.7481,25.7028,25.7093,47500.0
2013-10-21 13:25:00,39.68,39.7,39.66,39.67,34100.0,25.7093,25.7222,25.6963,25.7028,34100.0
2013-10-21 13:30:00,39.68,39.72,39.66,39.72,70200.0,25.7093,25.7352,25.6963,25.7352,70200.0
2013-10-21 13:35:00,39.71,39.76,39.68,39.75,34300.0,25.7287,25.7611,25.7093,25.7546,34300.0
2013-10-21 13:40:00,39.75,39.8,39.74,39.75,47700.0,25.7546,25.787,25.7481,25.7546,47700.0
2013-10-21 13:45:00,39.75,39.75,39.7,39.7,37000.0,25.7546,25.7546,25.7222,25.7222,37000.0
2013-10-21 13:50:00,39.7,39.73,39.67,39.73,73100.0,25.7222,25.7417,25.7028,25.7417,73100.0
2013-10-21 13:55:00,39.73,39.75,39.69,39.7,63800.0,25.7417,25.7546,25.7157,25.7222,63800.0
2013-10-21 14:00:00,39.69,39.72,39.66,39.71,67300.0,25.7157,25.7352,25.6963,25.7287,67300.0
2013-10-21 14:05:00,39.71,39.73,39.68,39.72,53800.0,25.7287,25.7417,25.7093,25.7352,53800.0
2013-10-21 14:10:00,39.71,39.72,39.65,39.68,70000.0,25.7287,25.7352,25.6898,25.7093,70000.0
2013-10-21 14:15:00,39.68,39.7,39.66,39.69,50800.0,25.7093,25.7222,25.6963,25.7157,50800.0
2013-10-21 14:20:00,39.69,39.69,39.6,39.6,60000.0,25.7157,25.7157,25.6574,25.6574,60000.0
2013-10-21 14:25:00,39.6,39.61,39.53,39.57,175400.0,25.6574,25.6639,25.6121,25.638,175400.0
2013-10-21 14:30:00,39.57,39.63,39.57,39.62,62700.0,25.638,25.6769,25.638,25.6704,62700.0
2013-10-21 14:35:00,39.62,39.66,39.59,39.65,50400.0,25.6704,25.6963,25.6509,25.6898,50400.0
2013-10-21 14:40:00,39.64,39.68,39.63,39.65,49700.0,25.6833,25.7093,25.6769,25.6898,49700.0
2013-10-21 14:45:00,39.66,39.69,39.65,39.66,57900.0,25.6963,25.7157,25.6898,25.6963,57900.0
2013-10-21 14:50:00,39.65,39.67,39.64,39.66,57300.0,25.6898,25.7028,25.6833,25.6963,57300.0
2013-10-21 14:55:00,39.66,39.68,39.64,39.65,77700.0,25.6963,25.7093,25.6833,25.6898,77700.0
2013-10-21 15:00:00,39.65,39.7,39.64,39.7,61200.0,25.6898,25.7222,25.6833,25.7222,61200.0
2013-10-21 15:05:00,39.69,39.71,39.65,39.71,69500.0,25.7157,25.7287,25.6898,25.7287,69500.0
2013-10-21 15:10:00,39.71,39.71,39.66,39.66,66700.0,25.7287,25.7287,25.6963,25.6963,66700.0
2013-10-21 15:15:00,39.66,39.7,39.65,39.7,82200.0,25.6963,25.7222,25.6898,25.7222,82200.0
2013-10-21 15:20:00,39.69,39.73,39.68,39.7,66300.0,25.7157,25.7417,25.7093,25.7222,66300.0
2013-10-21 15:25:00,39.7,39.73,39.69,39.72,83900.0,25.7222,25.7417,25.7157,25.7352,83900.0
2013-10-21 15:30:00,39.72,39.73,39.69,39.7,101700.0,25.7352,25.7417,25.7157,25.7222,101700.0
2013-10-21 15:35:00,39.7,39.72,39.7,39.71,109300.0,25.7222,25.7352,25.7222,25.7287,109300.0
2013-10-21 15:40:00,39.7,39.73,39.7,39.7,118900.0,25.7222,25.7417,25.7222,25.7222,118900.0
2013-10-21 15:45:00,39.7,39.73,39.7,39.72,205800.0,25.7222,25.7417,25.7222,25.7352,205800.0
2013-10-21 15:50:00,39.72,39.72,39.7,39.71,168400.0,25.7352,25.7352,25.7222,25.7287,168400.0
2013-10-21 15:55:00,39.72,39.75,39.7,39.74,379700.0,25.7352,25.7546,25.7222,25.7481,379700.0
2013-10-22 09:30:00,39.94,40.25,39.94,40.2,399500.0,25.8777,26.0786,25.8777,26.0462,399500.0
2013-10-22 09:35:00,40.21,40.34,40.2,40.32,131700.0,26.0527,26.1369,26.0462,26.1239,131700.0
2013-10-22 09:40:00,40.31,40.58,40.28,40.57,256200.0,26.1174,26.2924,26.098,26.2859,256200.0
2013-10-22 09:45:00,40.56,40.57,40.43,40.49,241900.0,26.2794,26.2859,26.1952,26.2341,241900.0
2013-10-22 09:50:00,40.48,40.64,40.44,40.58,203200.0,26.2276,26.3313,26.2017,26.2924,203200.0
2013-10-22 09:55:00,40.58,40.67,40.52,40.58,112100.0,26.2924,26.3507,26.2535,26.2924,112100.0
2013-10-22 10:00:00,40.6,40.6,40.38,40.41,514600.0,26.3053,26.3053,26.1628,26.1822,514600.0
2013-10-22 10:05:00,40.41,40.58,40.39,40.52,101900.0,26.1822,26.2924,26.1693,26.2535,101900.0
2013-10-22 10:10:00,40.53,40.7,40.51,40.68,91600.0,26.26,26.3701,26.247,26.3572,91600.0
2013-10-22 10:15:00,40.69,40.7,40.6,40.66,95700.0,26.3637,26.3701,26.3053,26.3442,95700.0
2013-10-22 10:20:00,40.67,40.69,40.54,40.54,76600.0,26.3507,26.3637,26.2665,26.2665,76600.0
2013-10-22 10:25:00,40.53,40.58,40.47,40.52,74700.0,26.26,26.2924,26.2211,26.2535,74700.0
2013-10-22 10:30:00,40.52,40.55,40.48,40.51,71300.0,26.2535,26.2729,26.2276,26.247,71300.0
2013-10-22 10:35:00,40.51,40.51,40.46,40.48,118700.0,26.247,26.247,26.2146,26.2276,118700.0
2013-10-22 10:40:00,40.48,40.48,40.31,40.32,99100.0,26.2276,26.2276,26.1174,26.1239,99100.0
2013-10-22 10:45:00,40.32,40.33,40.22,40.27,171000.0,26.1239,26.1304,26.0591,26.0915,171000.0
2013-10-22 10:50:00,40.26,40.26,40.15,40.16,157200.0,26.0851,26.0851,26.0138,26.0203,157200.0
2013-10-22 10:55:00,40.14,40.15,40.02,40.05,147900.0,26.0073,26.0138,25.9296,25.949,147900.0
2013-10-22 11:00:00,40.05,40.25,40.03,40.24,241800.0,25.949,26.0786,25.936,26.0721,241800.0
2013-10-22 11:05:00,40.24,40.28,40.23,40.26,144800.0,26.0721,26.098,26.0656,26.0851,144800.0
2013-10-22 11:10:00,40.25,40.27,40.23,40.25,115500.0,26.0786,26.0915,26.0656,26.0786,115500.0
2013-10-22 11:15:00,40.25,40.3,40.22,40.25,353000.0,26.0786,26.111,26.0591,26.0786,353000.0
2013-10-22 11:20:00,40.25,40.26,40.15,40.18,358800.0,26.0786,26.0851,26.0138,26.0332,358800.0
2013-10-22 11:25:00,40.18,40.21,40.07,40.2,133900.0,26.0332,26.0527,25.9619,26.0462,133900.0
2013-10-22 11:30:00,40.19,40.22,40.15,40.19,162600.0,26.0397,26.0591,26.0138,26.0397,162600.0
2013-10-22 11:35:00,40.19,40.28,40.19,40.25,121600.0,26.0397,26.098,26.0397,26.0786,121600.0
2013-10-22 11:40:00,40.26,40.29,40.23,40.23,50400.0,26.0851,26.1045,26.0656,26.0656,50400.0
2013-10-22 11:45:00,40.23,40.29,40.21,40.26,51500.0,26.0656,26.1045,26.0527,26.0851,51500.0
2013-10-22 11:50:00,40.26,40.28,40.24,40.25,58300.0,26.0851,26.098,26.0721,26.0786,58300.0
2013-10-22 11:55:00,40.24,40.26,40.21,40.25,60100.0,26.0721,26.0851,26.0527,26.0786,60100.0
2013-10-22 12:00:00,40.26,40.26,40.16,40.16,38500.0,26.0851,26.0851,26.0203,26.0203,38500.0
2013-10-22 12:05:00,40.16,40.19,40.11,40.11,43700.0,26.0203,26.0397,25.9879,25.9879,43700.0
2013-10-22 12:10:00,40.11,40.12,40.04,40.04,79400.0,25.9879,25.9943,25.9425,25.9425,79400.0
2013-10-22 12:15:00,40.04,40.05,40.0,40.05,86900.0,25.9425,25.949,25.9166,25.949,86900.0
2013-10-22 12:20:00,40.06,40.1,40.02,40.06,45700.0,25.9555,25.9814,25.9296,25.9555,45700.0
2013-10-22 12:25:00,40.07,40.09,40.04,40.09,68100.0,25.9619,25.9749,25.9425,25.9749,68100.0
2013-10-22 12:30:00,40.08,40.1,40.05,40.06,47100.0,25.9684,25.9814,25.949,25.9555,47100.0
2013-10-22 12:35:00,40.06,40.06,40.0,40.01,39100.0,25.9555,25.9555,25.9166,25.9231,39100.0
2013-10-22 12:40:00,40.01,40.04,40.0,40.02,146700.0,25.9231,25.9425,25.9166,25.9296,146700.0
2013-10-22 12:45:00,40.01,40.05,40.0,40.03,40500.0,25.9231,25.949,25.9166,25.936,40500.0
2013-10-22 12:50:00,40.03,40.05,39.99,40.0,146800.0,25.936,25.949,25.9101,25.9166,146800.0
2013-10-22 12:55:00,40.0,40.05,40.0,40.02,70000.0,25.9166,25.949,25.9166,25.9296,70000.0
2013-10-22 13:00:00,40.03,40.09,40.01,40.05,56900.0,25.936,25.9749,25.9231,25.949,56900.0
2013-10-22 13:05:00,40.05,40.06,40.0,40.01,46700.0,25.949,25.9555,25.9166,25.9231,46700.0
2013-10-22 13:10:00,40.02,40.05,40.0,40.02,45700.0,25.9296,25.949,25.9166,25.9296,45700.0
2013-10-22 13:15:00,40.01,40.1,40.0,40.09,48500.0,25.9231,25.9814,25.9166,25.9749,48500.0
2013-10-22 13:20:00,40.09,40.1,40.02,40.04,151900.0,25.9749,25.9814,25.9296,25.9425,151900.0
2013-10-22 13:25:00,40.04,40.05,40.0,40.0,179300.0,25.9425,25.949,25.9166,25.9166,179300.0
2013-10-22 13:30:00,40.0,40.04,39.97,40.03,71900.0,25.9166,25.9425,25.8972,25.936,71900.0
2013-10-22 13:35:00,40.03,40.08,40.02,40.07,50300.0,25.936,25.9684,25.9296,25.9619,50300.0
2013-10-22 13:40:00,40.07,40.08,40.02,40.04,36400.0,25.9619,25.9684,25.9296,25.9425,36400.0
2013-10-22 13:45:00,40.05,40.1,40.04,40.07,298100.0,25.949,25.9814,25.9425,25.9619,298100.0
2013-10-22 13:50:00,40.07,40.1,40.03,40.07,95800.0,25.9619,25.9814,25.936,25.9619,95800.0
2013-10-22 13:55:00,40.07,40.08,40.03,40.05,45100.0,25.9619,25.9684,25.936,25.949,45100.0
2013-10-22 14:00:00,40.05,40.09,40.03,40.09,59000.0,25.949,25.9749,25.936,25.9749,59000.0
2013-10-22 14:05:00,40.08,40.24,40.08,40.23,86500.0,25.9684,26.0721,25.9684,26.0656,86500.0
2013-10-22 14:10:00,40.23,40.27,40.2,40.23,92300.0,26.0656,26.0915,26.0462,26.0656,92300.0
2013-10-22 14:15:00,40.22,40.23,40.16,40.22,62200.0,26.0591,26.0656,26.0203,26.0591,62200.0
2013-10-22 14:20:00,40.23,40.25,40.2,40.22,42300.0,26.0656,26.0786,26.0462,26.0591,42300.0
2013-10-22 14:25:00,40.23,40.25,40.18,40.24,50500.0,26.0656,26.0786,26.0332,26.0721,50500.0
2013-10-22 14:30:00,40.24,40.35,40.22,40.35,71200.0,26.0721,26.1434,26.0591,26.1434,71200.0
2013-10-22 14:35:00,40.34,40.35,40.27,40.34,41900.0,26.1369,26.1434,26.0915,26.1369,41900.0
2013-10-22 14:40:00,40.34,40.38,40.32,40.38,47700.0,26.1369,26.1628,26.1239,26.1628,47700.0
2013-10-22 14:45:00,40.38,40.49,40.36,40.48,104300.0,26.1628,26.2341,26.1498,26.2276,104300.0
2013-10-22 14:50:00,40.48,40.49,40.38,40.45,125400.0,26.2276,26.2341,26.1628,26.2082,125400.0
2013-10-22 14:55:00,40.44,40.44,40.37,40.4,59500.0,26.2017,26.2017,26.1563,26.1758,59500.0
2013-10-22 15:00:00,40.4,40.43,40.34,40.43,67400.0,26.1758,26.1952,26.1369,26.1952,67400.0
2013-10-22 15:05:00,40.43,40.44,40.38,40.41,56500.0,26.1952,26.2017,26.1628,26.1822,56500.0
2013-10-22 15:10:00,40.42,40.53,40.41,40.51,424100.0,26.1887,26.26,26.1822,26.247,424100.0
2013-10-22 15:15:00,40.5,40.51,40.43,40.46,104300.0,26.2406,26.247,26.1952,26.2146,104300.0
2013-10-22 15:20:00,40.45,40.5,40.44,40.45,81600.0,26.2082,26.2406,26.2017,26.2082,81600.0
2013-10-22 15:25:00,40.45,40.51,40.44,40.5,94300.0,26.2082,26.247,26.2017,26.2406,94300.0
2013-10-22 15:30:00,40.5,40.51,40.43,40.46,157200.0,26.2406,26.247,26.1952,26.2146,157200.0
2013-10-22 15:35:00,40.46,40.47,40.43,40.46,144800.0,26.2146,26.2211,26.1952,26.2146,144800.0
2013-10-22 15:40:00,40.46,40.49,40.43,40.48,136600.0,26.2146,26.2341,26.1952,26.2276,136600.0
2013-10-22 15:45:00,40.48,40.5,40.43,40.46,140300.0,26.2276,26.2406,26.1952,26.2146,140300.0
2013-10-22 15:50:00,40.46,40.52,40.45,40.52,197700.0,26.2146,26.2535,26.2082,26.2535,197700.0
2013-10-22 15:55:00,40.52,40.52,40.45,40.46,397900.0,26.2535,26.2535,26.2082,26.2146,397900.0
2013-10-23 09:30:00,40.06,40.55,39.99,40.48,360400.0,25.9555,26.2729,25.9101,26.2276,360400.0
2013-10-23 09:35:00,40.48,40.64,40.4,40.6,176900.0,26.2276,26.3313,26.1758,26.3053,176900.0
2013-10-23 09:40:00,40.6,40.82,40.57,40.82,204000.0,26.3053,26.4479,26.2859,26.4479,204000.0
2013-10-23 09:45:00,40.81,40.85,40.65,40.81,341100.0,26.4414,26.4673,26.3377,26.4414,341100.0
2013-10-23 09:50:00,40.83,41.18,40.8,41.16,409700.0,26.4544,26.6811,26.4349,26.6682,409700.0
2013-10-23 09:55:00,41.17,41.2,40.86,40.91,304900.0,26.6747,26.6941,26.4738,26.5062,304900.0
2013-10-23 10:00:00,40.92,40.98,40.75,40.82,224300.0,26.5127,26.5516,26.4025,26.4479,224300.0
2013-10-23 10:05:00,40.82,40.92,40.76,40.92,210700.0,26.4479,26.5127,26.409,26.5127,210700.0
2013-10-23 10:10:00,40.9,41.05,40.86,40.97,232500.0,26.4997,26.5969,26.4738,26.5451,232500.0
2013-10-23 10:15:00,40.97,41.03,40.89,40.96,80900.0,26.5451,26.5839,26.4932,26.5386,80900.0
2013-10-23 10:20:00,40.95,40.97,40.87,40.94,168100.0,26.5321,26.5451,26.4803,26.5256,168100.0
2013-10-23 10:25:00,40.93,40.93,40.66,40.66,97000.0,26.5192,26.5192,26.3442,26.3442,97000.0
2013-10-23 10:30:00,40.67,40.92,40.67,40.88,145800.0,26.3507,26.5127,26.3507,26.4868,145800.0
2013-10-23 10:35:00,40.89,41.07,40.88,41.05,147800.0,26.4932,26.6099,26.4868,26.5969,147800.0
2013-10-23 10:40:00,41.05,41.17,41.02,41.14,143600.0,26.5969,26.6747,26.5775,26.6552,143600.0
2013-10-23 10:45:00,41.14,41.15,40.87,40.88,115000.0,26.6552,26.6617,26.4803,26.4868,115000.0
2013-10-23 10:50:00,40.88,40.88,40.65,40.76,224800.0,26.4868,26.4868,26.3377,26.409,224800.0
2013-10-23 10:55:00,40.75,40.94,40.75,40.89,155600.0,26.4025,26.5256,26.4025,26.4932,155600.0
2013-10-23 11:00:00,40.9,40.92,40.82,40.9,73900.0,26.4997,26.5127,26.4479,26.4997,73900.0
2013-10-23 11:05:00,40.89,41.06,40.88,41.03,108500.0,26.4932,26.6034,26.4868,26.5839,108500.0
2013-10-23 11:10:00,41.03,41.03,40.91,40.93,96400.0,26.5839,26.5839,26.5062,26.5192,96400.0
2013-10-23 11:15:00,40.92,40.97,40.91,40.97,43800.0,26.5127,26.5451,26.5062,26.5451,43800.0
2013-10-23 11:20:00,40.96,40.99,40.88,40.94,93500.0,26.5386,26.558,26.4868,26.5256,93500.0
2013-10-23 11:25:00,40.94,40.97,40.88,40.9,75400.0,26.5256,26.5451,26.4868,26.4997,75400.0
2013-10-23 11:30:00,40.9,41.04,40.89,40.95,76500.0,26.4997,26.5904,26.4932,26.5321,76500.0
2013-10-23 11:35:00,40.95,40.99,40.84,40.84,62700.0,26.5321,26.558,26.4608,26.4608,62700.0
2013-10-23 11:40:00,40.84,40.87,40.74,40.74,99300.0,26.4608,26.4803,26.3961,26.3961,99300.0
2013-10-23 11:45:00,40.75,40.78,40.63,40.69,148100.0,26.4025,26.422,26.3248,26.3637,148100.0
2013-10-23 11:50:00,40.68,40.75,40.65,40.75,86000.0,26.3572,26.4025,26.3377,26.4025,86000.0
2013-10-23 11:55:00,40.75,40.77,40.68,40.7,66800.0,26.4025,26.4155,26.3572,26.3701,66800.0
2013-10-23 12:00:00,40.7,40.71,40.65,40.65,81100.0,26.3701,26.3766,26.3377,26.3377,81100.0
2013-10-23 12:05:00,40.65,40.65,40.59,40.6,76200.0,26.3377,26.3377,26.2989,26.3053,76200.0
2013-10-23 12:10:00,40.61,40.63,40.58,40.61,45100.0,26.3118,26.3248,26.2924,26.3118,45100.0
2013-10-23 12:15:00,40.62,40.65,40.57,40.59,43100.0,26.3183,26.3377,26.2859,26.2989,43100.0
2013-10-23 12:20:00,40.6,40.72,40.6,40.72,76400.0,26.3053,26.3831,26.3053,26.3831,76400.0
2013-10-23 12:25:00,40.71,40.76,40.69,40.74,48400.0,26.3766,26.409,26.3637,26.3961,48400.0
2013-10-23 12:30:00,40.74,40.79,40.74,40.78,55400.0,26.3961,26.4284,26.3961,26.422,55400.0
2013-10-23 12:35:00,40.77,40.83,40.74,40.82,62400.0,26.4155,26.4544,26.3961,26.4479,62400.0
2013-10-23 12:40:00,40.81,40.84,40.78,40.83,68500.0,26.4414,26.4608,26.422,26.4544,68500.0
2013-10-23 12:45:00,40.84,40.85,40.77,40.85,39400.0,26.4608,26.4673,26.4155,26.4673,39400.0
2013-10-23 12:50:00,40.85,40.85,40.7,40.72,40100.0,26.4673,26.4673,26.3701,26.3831,40100.0
2013-10-23 12:55:00,40.71,40.85,40.71,40.84,50000.0,26.3766,26.4673,26.3766,26.4608,50000.0
2013-10-23 13:00:00,40.84,40.84,40.73,40.75,42200.0,26.4608,26.4608,26.3896,26.4025,42200.0
2013-10-23 13:05:00,40.75,40.75,40.7,40.72,56200.0,26.4025,26.4025,26.3701,26.3831,56200.0
2013-10-23 13:10:00,40.71,40.77,40.71,40.76,26300.0,26.3766,26.4155,26.3766,26.409,26300.0
2013-10-23 13:15:00,40.76,40.84,40.74,40.82,30500.0,26.409,26.4608,26.3961,26.4479,30500.0
2013-10-23 13:20:00,40.83,40.87,40.8,40.86,78900.0,26.4544,26.4803,26.4349,26.4738,78900.0
2013-10-23 13:25:00,40.86,40.95,40.85,40.95,49600.0,26.4738,26.5321,26.4673,26.5321,49600.0
2013-10-23 13:30:00,40.95,40.98,40.94,40.95,52300.0,26.5321,26.5516,26.5256,26.5321,52300.0
2013-10-23 13:35:00,40.95,40.99,40.95,40.98,75200.0,26.5321,26.558,26.5321,26.5516,75200.0
2013-10-23 13:40:00,40.98,40.98,40.84,40.87,55700.0,26.5516,26.5516,26.4608,26.4803,55700.0
2013-10-23 13:45:00,40.87,40.92,40.86,40.9,41300.0,26.4803,26.5127,26.4738,26.4997,41300.0
2013-10-23 13:50:00,40.89,40.89,40.86,40.87,24200.0,26.4932,26.4932,26.4738,26.4803,24200.0
2013-10-23 13:55:00,40.87,40.94,40.87,40.91,59700.0,26.4803,26.5256,26.4803,26.5062,59700.0
2013-10-23 14:00:00,40.91,40.97,40.9,40.95,51500.0,26.5062,26.5451,26.4997,26.5321,51500.0
2013-10-23 14:05:00,40.94,40.98,40.92,40.94,102300.0,26.5256,26.5516,26.5127,26.5256,102300.0
2013-10-23 14:10:00,40.94,40.97,40.92,40.92,67900.0,26.5256,26.5451,26.5127,26.5127,67900.0
2013-10-23 14:15:00,40.92,40.93,40.86,40.86,68800.0,26.5127,26.5192,26.4738,26.4738,68800.0
2013-10-23 14:20:00,40.85,40.86,40.75,40.77,214300.0,26.4673,26.4738,26.4025,26.4155,214300.0
2013-10-23 14:25:00,40.76,40.8,40.71,40.71,106000.0,26.409,26.4349,26.3766,26.3766,106000.0
2013-10-23 14:30:00,40.71,40.72,40.64,40.68,149200.0,26.3766,26.3831,26.3313,26.3572,149200.0
2013-10-23 14:35:00,40.68,40.68,40.53,40.58,108000.0,26.3572,26.3572,26.26,26.2924,108000.0
2013-10-23 14:40:00,40.58,40.58,40.44,40.5,283600.0,26.2924,26.2924,26.2017,26.2406,283600.0
2013-10-23 14:45:00,40.5,40.54,40.33,40.33,367300.0,26.2406,26.2665,26.1304,26.1304,367300.0
2013-10-23 14:50:00,40.33,40.37,40.25,40.31,516800.0,26.1304,26.1563,26.0786,26.1174,516800.0
2013-10-23 14:55:00,40.3,40.35,40.26,40.33,119700.0,26.111,26.1434,26.0851,26.1304,119700.0
2013-10-23 15:00:00,40.32,40.51,40.25,40.49,210700.0,26.1239,26.247,26.0786,26.2341,210700.0
2013-10-23 15:05:00,40.5,40.54,40.39,40.43,237600.0,26.2406,26.2665,26.1693,26.1952,237600.0
2013-10-23 15:10:00,40.42,40.5,40.4,40.42,163400.0,26.1887,26.2406,26.1758,26.1887,163400.0
2013-10-23 15:15:00,40.43,40.43,40.25,40.25,168000.0,26.1952,26.1952,26.0786,26.0786,168000.0
2013-10-23 15:20:00,40.26,40.29,40.12,40.16,285300.0,26.0851,26.1045,25.9943,26.0203,285300.0
2013-10-23 15:25:00,40.16,40.17,40.04,40.04,130300.0,26.0203,26.0267,25.9425,25.9425,130300.0
2013-10-23 15:30:00,40.04,40.11,40.03,40.08,291800.0,25.9425,25.9879,25.936,25.9684,291800.0
2013-10-23 15:35:00,40.08,40.12,39.92,40.02,447400.0,25.9684,25.9943,25.8648,25.9296,447400.0
2013-10-23 15:40:00,40.0,40.1,39.99,40.1,200100.0,25.9166,25.9814,25.9101,25.9814,200100.0
2013-10-23 15:45:00,40.11,40.12,40.08,40.11,306000.0,25.9879,25.9943,25.9684,25.9879,306000.0
2013-10-23 15:50:00,40.11,40.12,40.05,40.11,659300.0,25.9879,25.9943,25.949,25.9879,659300.0
2013-10-23 15:55:00,40.1,40.14,40.1,40.14,419400.0,25.9814,26.0073,25.9814,26.0073,419400.0
2013-10-24 09:30:00,39.95,40.01,39.68,39.8,623300.0,25.8842,25.9231,25.7093,25.787,623300.0
2013-10-24 09:35:00,39.8,39.82,39.55,39.56,144600.0,25.787,25.8,25.625,25.6315,144600.0
2013-10-24 09:40:00,39.56,39.59,39.33,39.37,494200.0,25.6315,25.6509,25.4825,25.5084,494200.0
2013-10-24 09:45:00,39.37,39.48,39.34,39.4,416800.0,25.5084,25.5797,25.489,25.5278,416800.0
2013-10-24 09:50:00,39.4,39.54,39.36,39.53,343100.0,25.5278,25.6186,25.5019,25.6121,343100.0
2013-10-24 09:55:00,39.52,39.62,39.34,39.35,192900.0,25.6056,25.6704,25.489,25.4954,192900.0
2013-10-24 10:00:00,39.34,39.54,39.34,39.4,168900.0,25.489,25.6186,25.489,25.5278,168900.0
2013-10-24 10:05:00,39.4,39.47,39.34,39.47,80500.0,25.5278,25.5732,25.489,25.5732,80500.0
2013-10-24 10:10:00,39.46,39.61,39.44,39.55,137300.0,25.5667,25.6639,25.5538,25.625,137300.0
2013-10-24 10:15:00,39.55,39.68,39.55,39.67,104400.0,25.625,25.7093,25.625,25.7028,104400.0
2013-10-24 10:20:00,39.67,39.75,39.67,39.69,91500.0,25.7028,25.7546,25.7028,25.7157,91500.0
2013-10-24 10:25:00,39.69,39.69,39.58,39.61,65100.0,25.7157,25.7157,25.6445,25.6639,65100.0
2013-10-24 10:30:00,39.61,39.66,39.56,39.61,75900.0,25.6639,25.6963,25.6315,25.6639,75900.0
2013-10-24 10:35:00,39.61,39.77,39.59,39.73,205800.0,25.6639,25.7676,25.6509,25.7417,205800.0
2013-10-24 10:40:00,39.73,39.77,39.61,39.73,145500.0,25.7417,25.7676,25.6639,25.7417,145500.0
2013-10-24 10:45:00,39.73,39.73,39.67,39.7,81600.0,25.7417,25.7417,25.7028,25.7222,81600.0
2013-10-24 10:50:00,39.7,39.72,39.63,39.65,64900.0,25.7222,25.7352,25.6769,25.6898,64900.0
2013-10-24 10:55:00,39.64,39.75,39.64,39.75,65000.0,25.6833,25.7546,25.6833,25.7546,65000.0
2013-10-24 11:00:00,39.75,39.75,39.64,39.67,85300.0,25.7546,25.7546,25.6833,25.7028,85300.0
2013-10-24 11:05:00,39.67,39.68,39.62,39.67,75300.0,25.7028,25.7093,25.6704,25.7028,75300.0
2013-10-24 11:10:00,39.68,39.74,39.66,39.74,63800.0,25.7093,25.7481,25.6963,25.7481,63800.0
2013-10-24 11:15:00,39.73,39.74,39.64,39.7,86000.0,25.7417,25.7481,25.6833,25.7222,86000.0
2013-10-24 11:20:00,39.7,39.7,39.6,39.66,76000.0,25.7222,25.7222,25.6574,25.6963,76000.0
2013-10-24 11:25:00,39.66,39.73,39.66,39.73,62000.0,25.6963,25.7417,25.6963,25.7417,62000.0
2013-10-24 11:30:00,39.72,39.72,39.65,39.71,64600.0,25.7352,25.7352,25.6898,25.7287,64600.0
2013-10-24 11:35:00,39.71,39.74,39.65,39.7,75600.0,25.7287,25.7481,25.6898,25.7222,75600.0
2013-10-24 11:40:00,39.71,39.71,39.55,39.55,103700.0,25.7287,25.7287,25.625,25.625,103700.0
2013-10-24 11:45:00,39.56,39.64,39.5,39.64,112300.0,25.6315,25.6833,25.5926,25.6833,112300.0
2013-10-24 11:50:00,39.64,39.71,39.63,39.68,64000.0,25.6833,25.7287,25.6769,25.7093,64000.0
2013-10-24 11:55:00,39.68,39.7,39.62,39.69,64200.0,25.7093,25.7222,25.6704,25.7157,64200.0
2013-10-24 12:00:00,39.7,39.7,39.61,39.63,53800.0,25.7222,25.7222,25.6639,25.6769,53800.0
2013-10-24 12:05:00,39.63,39.71,39.6,39.61,69700.0,25.6769,25.7287,25.6574,25.6639,69700.0
2013-10-24 12:10:00,39.61,39.65,39.59,39.61,66500.0,25.6639,25.6898,25.6509,25.6639,66500.0
2013-10-24 12:15:00,39.62,39.65,39.59,39.61,86200.0,25.6704,25.6898,25.6509,25.6639,86200.0
2013-10-24 12:20:00,39.61,39.62,39.56,39.61,54800.0,25.6639,25.6704,25.6315,25.6639,54800.0
2013-10-24 12:25:00,39.61,39.62,39.53,39.54,55400.0,25.6639,25.6704,25.6121,25.6186,55400.0
2013-10-24 12:30:00,39.53,39.53,39.49,39.49,289100.0,25.6121,25.6121,25.5862,25.5862,289100.0
2013-10-24 12:35:00,39.49,39.52,39.49,39.52,81000.0,25.5862,25.6056,25.5862,25.6056,81000.0
2013-10-24 12:40:00,39.52,39.54,39.49,39.54,95600.0,25.6056,25.6186,25.5862,25.6186,95600.0
2013-10-24 12:45:00,39.54,39.54,39.51,39.52,52900.0,25.6186,25.6186,25.5991,25.6056,52900.0
2013-10-24 12:50:00,39.52,39.52,39.47,39.49,72700.0,25.6056,25.6056,25.5732,25.5862,72700.0
2013-10-24 12:55:00,39.5,39.51,39.44,39.48,171700.0,25.5926,25.5991,25.5538,25.5797,171700.0
2013-10-24 13:00:00,39.48,39.48,39.44,39.46,112500.0,25.5797,25.5797,25.5538,25.5667,112500.0
2013-10-24 13:05:00,39.47,39.5,39.47,39.49,109400.0,25.5732,25.5926,25.5732,25.5862,109400.0
2013-10-24 13:10:00,39.5,39.51,39.48,39.5,187900.0,25.5926,25.5991,25.5797,25.5926,187900.0
2013-10-24 13:15:00,39.49,39.49,39.42,39.43,99700.0,25.5862,25.5862,25.5408,25.5473,99700.0
2013-10-24 13:20:00,39.42,39.44,39.4,39.41,138400.0,25.5408,25.5538,25.5278,25.5343,138400.0
2013-10-24 13:25:00,39.41,39.42,39.39,39.41,160800.0,25.5343,25.5408,25.5214,25.5343,160800.0
2013-10-24 13:30:00,39.41,39.44,39.37,39.43,243900.0,25.5343,25.5538,25.5084,25.5473,243900.0
2013-10-24 13:35:00,39.43,39.43,39.39,39.41,180900.0,25.5473,25.5473,25.5214,25.5343,180900.0
2013-10-24 13:40:00,39.41,39.47,39.4,39.47,135600.0,25.5343,25.5732,25.5278,25.5732,135600.0
2013-10-24 13:45:00,39.46,39.51,39.44,39.5,72600.0,25.5667,25.5991,25.5538,25.5926,72600.0
2013-10-24 13:50:00,39.51,39.51,39.43,39.46,48600.0,25.5991,25.5991,25.5473,25.5667,48600.0
2013-10-24 13:55:00,39.46,39.48,39.46,39.48,60300.0,25.5667,25.5797,25.5667,25.5797,60300.0
2013-10-24 14:00:00,39.48,39.52,39.45,39.48,165300.0,25.5797,25.6056,25.5602,25.5797,165300.0
2013-10-24 14:05:00,39.48,39.57,39.48,39.54,134200.0,25.5797,25.638,25.5797,25.6186,134200.0
2013-10-24 14:10:00,39.55,39.55,39.49,39.51,116300.0,25.625,25.625,25.5862,25.5991,116300.0
2013-10-24 14:15:00,39.5,39.55,39.49,39.52,252700.0,25.5926,25.625,25.5862,25.6056,252700.0
2013-10-24 14:20:00,39.52,39.53,39.51,39.52,76900.0,25.6056,25.6121,25.5991,25.6056,76900.0
2013-10-24 14:25:00,39.52,39.57,39.52,39.55,85200.0,25.6056,25.638,25.6056,25.625,85200.0
2013-10-24 14:30:00,39.54,39.57,39.5,39.5,83700.0,25.6186,25.638,25.5926,25.5926,83700.0
2013-10-24 14:35:00,39.5,39.55,39.5,39.54,61900.0,25.5926,25.625,25.5926,25.6186,61900.0
2013-10-24 14:40:00,39.53,39.57,39.53,39.57,42300.0,25.6121,25.638,25.6121,25.638,42300.0
2013-10-24 14:45:00,39.56,39.6,39.53,39.54,55500.0,25.6315,25.6574,25.6121,25.6186,55500.0
2013-10-24 14:50:00,39.54,39.55,39.5,39.52,54800.0,25.6186,25.625,25.5926,25.6056,54800.0
2013-10-24 14:55:00,39.52,39.56,39.5,39.52,55300.0,25.6056,25.6315,25.5926,25.6056,55300.0
2013-10-24 15:00:00,39.52,39.53,39.49,39.5,79400.0,25.6056,25.6121,25.5862,25.5926,79400.0
2013-10-24 15:05:00,39.5,39.53,39.48,39.49,173300.0,25.5926,25.6121,25.5797,25.5862,173300.0
2013-10-24 15:10:00,39.48,39.49,39.45,39.45,132700.0,25.5797,25.5862,25.5602,25.5602,132700.0
2013-10-24 15:15:00,39.46,39.53,39.45,39.53,114200.0,25.5667,25.6121,25.5602,25.6121,114200.0
2013-10-24 15:20:00,39.54,39.57,39.53,39.55,55700.0,25.6186,25.638,25.6121,25.625,55700.0
2013-10-24 15:25:00,39.56,39.56,39.5,39.53,111200.0,25.6315,25.6315,25.5926,25.6121,111200.0
2013-10-24 15:30:00,39.53,39.57,39.52,39.53,137400.0,25.6121,25.638,25.6056,25.6121,137400.0
2013-10-24 15:35:00,39.54,39.57,39.51,39.55,162600.0,25.6186,25.638,25.5991,25.625,162600.0
2013-10-24 15:40:00,39.54,39.55,39.46,39.5,178500.0,25.6186,25.625,25.5667,25.5926,178500.0
2013-10-24 15:45:00,39.51,39.57,39.39,39.4,616700.0,25.5991,25.638,25.5214,25.5278,616700.0
2013-10-24 15:50:00,39.41,39.46,39.4,39.41,473900.0,25.5343,25.5667,25.5278,25.5343,473900.0
2013-10-24 15:55:00,39.4,39.43,39.39,39.42,554500.0,25.5278,25.5473,25.5214,25.5408,554500.0
2013-10-25 09:30:00,39.48,39.73,39.4,39.57,274100.0,25.5797,25.7417,25.5278,25.638,274100.0
2013-10-25 09:35:00,39.57,39.8,39.57,39.72,98500.0,25.638,25.787,25.638,25.7352,98500.0
2013-10-25 09:40:00,39.72,39.73,39.45,39.49,111200.0,25.7352,25.7417,25.5602,25.5862,111200.0
2013-10-25 09:45:00,39.48,39.52,39.4,39.42,93100.0,25.5797,25.6056,25.5278,25.5408,93100.0
2013-10-25 09:50:00,39.43,39.46,39.38,39.44,100600.0,25.5473,25.5667,25.5149,25.5538,100600.0
2013-10-25 09:55:00,39.44,39.46,39.3,39.35,120800.0,25.5538,25.5667,25.4631,25.4954,120800.0
2013-10-25 10:00:00,39.35,39.37,39.27,39.31,105300.0,25.4954,25.5084,25.4436,25.4695,105300.0
2013-10-25 10:05:00,39.33,39.36,39.26,39.34,108900.0,25.4825,25.5019,25.4371,25.489,108900.0
2013-10-25 10:10:00,39.35,39.38,39.18,39.19,95200.0,25.4954,25.5149,25.3853,25.3918,95200.0
2013-10-25 10:15:00,39.18,39.2,39.1,39.12,96900.0,25.3853,25.3983,25.3335,25.3464,96900.0
2013-10-25 10:20:00,39.12,39.21,39.11,39.13,67200.0,25.3464,25.4047,25.3399,25.3529,67200.0
2013-10-25 10:25:00,39.14,39.22,39.12,39.17,56300.0,25.3594,25.4112,25.3464,25.3788,56300.0
2013-10-25 10:30:00,39.17,39.2,39.11,39.13,43800.0,25.3788,25.3983,25.3399,25.3529,43800.0
2013-10-25 10:35:00,39.12,39.3,39.12,39.25,66300.0,25.3464,25.4631,25.3464,25.4307,66300.0
2013-10-25 10:40:00,39.25,39.34,39.21,39.33,96400.0,25.4307,25.489,25.4047,25.4825,96400.0
2013-10-25 10:45:00,39.33,39.41,39.32,39.39,90000.0,25.4825,25.5343,25.476,25.5214,90000.0
2013-10-25 10:50:00,39.39,39.45,39.32,39.32,79700.0,25.5214,25.5602,25.476,25.476,79700.0
2013-10-25 10:55:00,39.31,39.37,39.26,39.37,72800.0,25.4695,25.5084,25.4371,25.5084,72800.0
2013-10-25 11:00:00,39.37,39.37,39.26,39.28,38700.0,25.5084,25.5084,25.4371,25.4501,38700.0
2013-10-25 11:05:00,39.28,39.3,39.25,39.27,95200.0,25.4501,25.4631,25.4307,25.4436,95200.0
2013-10-25 11:10:00,39.28,39.49,39.27,39.46,229700.0,25.4501,25.5862,25.4436,25.5667,229700.0
2013-10-25 11:15:00,39.46,39.61,39.46,39.59,103600.0,25.5667,25.6639,25.5667,25.6509,103600.0
2013-10-25 11:20:00,39.59,39.69,39.58,39.69,50100.0,25.6509,25.7157,25.6445,25.7157,50100.0
2013-10-25 11:25:00,39.69,39.72,39.61,39.63,134100.0,25.7157,25.7352,25.6639,25.6769,134100.0
2013-10-25 11:30:00,39.63,39.66,39.62,39.63,82900.0,25.6769,25.6963,25.6704,25.6769,82900.0
2013-10-25 11:35:00,39.63,39.63,39.54,39.58,50800.0,25.6769,25.6769,25.6186,25.6445,50800.0
2013-10-25 11:40:00,39.58,39.6,39.57,39.58,27600.0,25.6445,25.6574,25.638,25.6445,27600.0
2013-10-25 11:45:00,39.58,39.58,39.5,39.5,75700.0,25.6445,25.6445,25.5926,25.5926,75700.0
2013-10-25 11:50:00,39.5,39.56,39.49,39.51,22700.0,25.5926,25.6315,25.5862,25.5991,22700.0
2013-10-25 11:55:00,39.52,39.53,39.48,39.51,59500.0,25.6056,25.6121,25.5797,25.5991,59500.0
2013-10-25 12:00:00,39.51,39.58,39.5,39.53,92800.0,25.5991,25.6445,25.5926,25.6121,92800.0
2013-10-25 12:05:00,39.52,39.55,39.5,39.51,61000.0,25.6056,25.625,25.5926,25.5991,61000.0
2013-10-25 12:10:00,39.5,39.5,39.4,39.42,166000.0,25.5926,25.5926,25.5278,25.5408,166000.0
2013-10-25 12:15:00,39.42,39.45,39.34,39.4,74600.0,25.5408,25.5602,25.489,25.5278,74600.0
2013-10-25 12:20:00,39.41,39.44,39.4,39.42,38200.0,25.5343,25.5538,25.5278,25.5408,38200.0
2013-10-25 12:25:00,39.43,39.44,39.41,39.43,34700.0,25.5473,25.5538,25.5343,25.5473,34700.0
2013-10-25 12:30:00,39.43,39.43,39.35,39.38,27300.0,25.5473,25.5473,25.4954,25.5149,27300.0
2013-10-25 12:35:00,39.38,39.44,39.38,39.41,46200.0,25.5149,25.5538,25.5149,25.5343,46200.0
2013-10-25 12:40:00,39.41,39.44,39.38,39.43,22500.0,25.5343,25.5538,25.5149,25.5473,22500.0
2013-10-25 12:45:00,39.43,39.45,39.41,39.45,33300.0,25.5473,25.5602,25.5343,25.5602,33300.0
2013-10-25 12:50:00,39.44,39.45,39.38,39.39,35500.0,25.5538,25.5602,25.5149,25.5214,35500.0
2013-10-25 12:55:00,39.4,39.44,39.4,39.41,23700.0,25.5278,25.5538,25.5278,25.5343,23700.0
2013-10-25 13:00:00,39.41,39.44,39.39,39.4,35900.0,25.5343,25.5538,25.5214,25.5278,35900.0
2013-10-25 13:05:00,39.41,39.44,39.38,39.38,49300.0,25.5343,25.5538,25.5149,25.5149,49300.0
2013-10-25 13:10:00,39.39,39.46,39.36,39.44,59900.0,25.5214,25.5667,25.5019,25.5538,59900.0
2013-10-25 13:15:00,39.44,39.44,39.39,39.39,36700.0,25.5538,25.5538,25.5214,25.5214,36700.0
2013-10-25 13:20:00,39.4,39.43,39.37,39.42,43100.0,25.5278,25.5473,25.5084,25.5408,43100.0
2013-10-25 13:25:00,39.42,39.43,39.4,39.41,24700.0,25.5408,25.5473,25.5278,25.5343,24700.0
2013-10-25 13:30:00,39.4,39.42,39.38,39.4,24600.0,25.5278,25.5408,25.5149,25.5278,24600.0
2013-10-25 13:35:00,39.39,39.43,39.39,39.41,41100.0,25.5214,25.5473,25.5214,25.5343,41100.0
2013-10-25 13:40:00,39.42,39.43,39.39,39.39,53800.0,25.5408,25.5473,25.5214,25.5214,53800.0
2013-10-25 13:45:00,39.39,39.41,39.38,39.39,27300.0,25.5214,25.5343,25.5149,25.5214,27300.0
2013-10-25 13:50:00,39.39,39.42,39.39,39.42,63700.0,25.5214,25.5408,25.5214,25.5408,63700.0
2013-10-25 13:55:00,39.42,39.44,39.41,39.44,25600.0,25.5408,25.5538,25.5343,25.5538,25600.0
2013-10-25 14:00:00,39.43,39.44,39.41,39.43,23700.0,25.5473,25.5538,25.5343,25.5473,23700.0
2013-10-25 14:05:00,39.43,39.52,39.43,39.51,51500.0,25.5473,25.6056,25.5473,25.5991,51500.0
2013-10-25 14:10:00,39.5,39.51,39.49,39.5,29900.0,25.5926,25.5991,25.5862,25.5926,29900.0
2013-10-25 14:15:00,39.51,39.52,39.49,39.51,49700.0,25.5991,25.6056,25.5862,25.5991,49700.0
2013-10-25 14:20:00,39.51,39.53,39.49,39.52,107200.0,25.5991,25.6121,25.5862,25.6056,107200.0
2013-10-25 14:25:00,39.52,39.54,39.5,39.51,49000.0,25.6056,25.6186,25.5926,25.5991,49000.0
2013-10-25 14:30:00,39.51,39.52,39.45,39.46,50400.0,25.5991,25.6056,25.5602,25.5667,50400.0
2013-10-25 14:35:00,39.46,39.5,39.45,39.46,63900.0,25.5667,25.5926,25.5602,25.5667,63900.0
2013-10-25 14:40:00,39.47,39.51,39.46,39.49,61900.0,25.5732,25.5991,25.5667,25.5862,61900.0
2013-10-25 14:45:00,39.48,39.53,39.48,39.5,36000.0,25.5797,25.6121,25.5797,25.5926,36000.0
2013-10-25 14:50:00,39.49,39.51,39.48,39.48,41900.0,25.5862,25.5991,25.5797,25.5797,41900.0
2013-10-25 14:55:00,39.48,39.5,39.48,39.5,24200.0,25.5797,25.5926,25.5797,25.5926,24200.0
2013-10-25 15:00:00,39.5,39.5,39.48,39.48,125400.0,25.5926,25.5926,25.5797,25.5797,125400.0
2013-10-25 15:05:00,39.49,39.5,39.46,39.49,40000.0,25.5862,25.5926,25.5667,25.5862,40000.0
2013-10-25 15:10:00,39.5,39.5,39.44,39.45,47200.0,25.5926,25.5926,25.5538,25.5602,47200.0
2013-10-25 15:15:00,39.45,39.46,39.43,39.45,39400.0,25.5602,25.5667,25.5473,25.5602,39400.0
2013-10-25 15:20:00,39.45,39.46,39.39,39.41,49300.0,25.5602,25.5667,25.5214,25.5343,49300.0
2013-10-25 15:25:00,39.4,39.41,39.38,39.4,51300.0,25.5278,25.5343,25.5149,25.5278,51300.0
2013-10-25 15:30:00,39.4,39.45,39.38,39.42,83900.0,25.5278,25.5602,25.5149,25.5408,83900.0
2013-10-25 15:35:00,39.42,39.43,39.36,39.37,93100.0,25.5408,25.5473,25.5019,25.5084,93100.0
2013-10-25 15:40:00,39.37,39.38,39.25,39.31,184600.0,25.5084,25.5149,25.4307,25.4695,184600.0
2013-10-25 15:45:00,39.3,39.42,39.29,39.38,303100.0,25.4631,25.5408,25.4566,25.5149,303100.0
2013-10-25 15:50:00,39.38,39.39,39.29,39.3,415900.0,25.5149,25.5214,25.4566,25.4631,415900.0
2013-10-25 15:55:00,39.31,39.44,39.3,39.43,633900.0,25.4695,25.5538,25.4631,25.5473,633900.0
2013-10-28 09:30:00,39.63,39.96,39.6,39.94,286000.0,25.6769,25.8907,25.6574,25.8777,286000.0
2013-10-28 09:35:00,39.92,39.94,39.54,39.62,155100.0,25.8648,25.8777,25.6186,25.6704,155100.0
2013-10-28 09:40:00,39.62,39.7,39.58,39.6,211500.0,25.6704,25.7222,25.6445,25.6574,211500.0
2013-10-28 09:45:00,39.6,39.81,39.6,39.72,90700.0,25.6574,25.7935,25.6574,25.7352,90700.0
2013-10-28 09:50:00,39.72,39.79,39.58,39.76,247400.0,25.7352,25.7805,25.6445,25.7611,247400.0
2013-10-28 09:55:00,39.78,39.88,39.74,39.79,66800.0,25.7741,25.8388,25.7481,25.7805,66800.0
2013-10-28 10:00:00,39.79,39.84,39.73,39.78,85400.0,25.7805,25.8129,25.7417,25.7741,85400.0
2013-10-28 10:05:00,39.77,39.98,39.76,39.96,118500.0,25.7676,25.9036,25.7611,25.8907,118500.0
2013-10-28 10:10:00,39.96,39.97,39.84,39.84,105900.0,25.8907,25.8972,25.8129,25.8129,105900.0
2013-10-28 10:15:00,39.84,39.84,39.67,39.72,119900.0,25.8129,25.8129,25.7028,25.7352,119900.0
2013-10-28 10:20:00,39.71,39.84,39.67,39.84,118300.0,25.7287,25.8129,25.7028,25.8129,118300.0
2013-10-28 10:25:00,39.84,39.97,39.84,39.95,189500.0,25.8129,25.8972,25.8129,25.8842,189500.0
2013-10-28 10:30:00,39.95,40.01,39.94,39.96,129600.0,25.8842,25.9231,25.8777,25.8907,129600.0
2013-10-28 10:35:00,39.97,40.05,39.94,40.05,79200.0,25.8972,25.949,25.8777,25.949,79200.0
2013-10-28 10:40:00,40.04,40.09,39.99,40.03,95100.0,25.9425,25.9749,25.9101,25.936,95100.0
2013-10-28 10:45:00,40.05,40.17,40.04,40.16,87400.0,25.949,26.0267,25.9425,26.0203,87400.0
2013-10-28 10:50:00,40.16,40.21,40.08,40.11,89600.0,26.0203,26.0527,25.9684,25.9879,89600.0
2013-10-28 10:55:00,40.1,40.1,40.0,40.07,113800.0,25.9814,25.9814,25.9166,25.9619,113800.0
2013-10-28 11:00:00,40.08,40.08,39.97,39.98,55700.0,25.9684,25.9684,25.8972,25.9036,55700.0
2013-10-28 11:05:00,39.98,39.98,39.83,39.84,61400.0,25.9036,25.9036,25.8064,25.8129,61400.0
2013-10-28 11:10:00,39.85,39.89,39.81,39.84,53000.0,25.8194,25.8453,25.7935,25.8129,53000.0
2013-10-28 11:15:00,39.85,39.92,39.84,39.87,48200.0,25.8194,25.8648,25.8129,25.8324,48200.0
2013-10-28 11:20:00,39.88,39.88,39.75,39.79,64500.0,25.8388,25.8388,25.7546,25.7805,64500.0
2013-10-28 11:25:00,39.79,39.82,39.74,39.78,61900.0,25.7805,25.8,25.7481,25.7741,61900.0
2013-10-28 11:30:00,39.79,39.8,39.75,39.77,43800.0,25.7805,25.787,25.7546,25.7676,43800.0
2013-10-28 11:35:00,39.78,39.78,39.71,39.74,61500.0,25.7741,25.7741,25.7287,25.7481,61500.0
2013-10-28 11:40:00,39.74,39.78,39.64,39.65,79800.0,25.7481,25.7741,25.6833,25.6898,79800.0
2013-10-28 11:45:00,39.65,39.66,39.58,39.61,59600.0,25.6898,25.6963,25.6445,25.6639,59600.0
2013-10-28 11:50:00,39.6,39.6,39.51,39.56,55700.0,25.6574,25.6574,25.5991,25.6315,55700.0
2013-10-28 11:55:00,39.56,39.61,39.52,39.53,83800.0,25.6315,25.6639,25.6056,25.6121,83800.0
2013-10-28 12:00:00,39.52,39.61,39.52,39.61,77600.0,25.6056,25.6639,25.6056,25.6639,77600.0
2013-10-28 12:05:00,39.59,39.61,39.55,39.57,31100.0,25.6509,25.6639,25.625,25.638,31100.0
2013-10-28 12:10:00,39.57,39.7,39.57,39.7,101000.0,25.638,25.7222,25.638,25.7222,101000.0
2013-10-28 12:15:00,39.7,39.7,39.61,39.61,35100.0,25.7222,25.7222,25.6639,25.6639,35100.0
2013-10-28 12:20:00,39.62,39.62,39.58,39.62,24600.0,25.6704,25.6704,25.6445,25.6704,24600.0
2013-10-28 12:25:00,39.63,39.65,39.55,39.57,48400.0,25.6769,25.6898,25.625,25.638,48400.0
2013-10-28 12:30:00,39.57,39.58,39.52,39.53,31000.0,25.638,25.6445,25.6056,25.6121,31000.0
2013-10-28 12:35:00,39.53,39.57,39.51,39.57,31200.0,25.6121,25.638,25.5991,25.638,31200.0
2013-10-28 12:40:00,39.58,39.61,39.57,39.61,31200.0,25.6445,25.6639,25.638,25.6639,31200.0
2013-10-28 12:45:00,39.61,39.62,39.55,39.55,25200.0,25.6639,25.6704,25.625,25.625,25200.0
2013-10-28 12:50:00,39.55,39.62,39.55,39.6,27400.0,25.625,25.6704,25.625,25.6574,27400.0
2013-10-28 12:55:00,39.6,39.61,39.57,39.6,28000.0,25.6574,25.6639,25.638,25.6574,28000.0
2013-10-28 13:00:00,39.6,39.6,39.57,39.57,50700.0,25.6574,25.6574,25.638,25.638,50700.0
2013-10-28 13:05:00,39.57,39.58,39.54,39.57,24700.0,25.638,25.6445,25.6186,25.638,24700.0
2013-10-28 13:10:00,39.57,39.58,39.54,39.54,15800.0,25.638,25.6445,25.6186,25.6186,15800.0
2013-10-28 13:15:00,39.54,39.57,39.53,39.54,67000.0,25.6186,25.638,25.6121,25.6186,67000.0
2013-10-28 13:20:00,39.53,39.6,39.53,39.58,37700.0,25.6121,25.6574,25.6121,25.6445,37700.0
2013-10-28 13:25:00,39.57,39.57,39.53,39.55,34000.0,25.638,25.638,25.6121,25.625,34000.0
2013-10-28 13:30:00,39.55,39.6,39.55,39.58,54300.0,25.625,25.6574,25.625,25.6445,54300.0
2013-10-28 13:35:00,39.59,39.67,39.58,39.66,86600.0,25.6509,25.7028,25.6445,25.6963,86600.0
2013-10-28 13:40:00,39.66,39.69,39.65,39.66,36600.0,25.6963,25.7157,25.6898,25.6963,36600.0
2013-10-28 13:45:00,39.66,39.66,39.6,39.6,27400.0,25.6963,25.6963,25.6574,25.6574,27400.0
2013-10-28 13:50:00,39.59,39.64,39.59,39.59,31800.0,25.6509,25.6833,25.6509,25.6509,31800.0
2013-10-28 13:55:00,39.59,39.61,39.58,39.59,31500.0,25.6509,25.6639,25.6445,25.6509,31500.0
2013-10-28 14:00:00,39.59,39.62,39.58,39.61,39100.0,25.6509,25.6704,25.6445,25.6639,39100.0
2013-10-28 14:05:00,39.61,39.62,39.42,39.43,135900.0,25.6639,25.6704,25.5408,25.5473,135900.0
2013-10-28 14:10:00,39.44,39.52,39.43,39.52,51400.0,25.5538,25.6056,25.5473,25.6056,51400.0
2013-10-28 14:15:00,39.52,39.55,39.44,39.52,49900.0,25.6056,25.625,25.5538,25.6056,49900.0
2013-10-28 14:20:00,39.52,39.57,39.5,39.55,64400.0,25.6056,25.638,25.5926,25.625,64400.0
2013-10-28 14:25:00,39.55,39.57,39.52,39.57,37000.0,25.625,25.638,25.6056,25.638,37000.0
2013-10-28 14:30:00,39.57,39.57,39.54,39.54,23300.0,25.638,25.638,25.6186,25.6186,23300.0
2013-10-28 14:35:00,39.55,39.61,39.53,39.61,103900.0,25.625,25.6639,25.6121,25.6639,103900.0
2013-10-28 14:40:00,39.61,39.82,39.6,39.78,186500.0,25.6639,25.8,25.6574,25.7741,186500.0
2013-10-28 14:45:00,39.78,39.79,39.66,39.69,85900.0,25.7741,25.7805,25.6963,25.7157,85900.0
2013-10-28 14:50:00,39.68,39.76,39.67,39.76,79500.0,25.7093,25.7611,25.7028,25.7611,79500.0
2013-10-28 14:55:00,39.76,39.83,39.75,39.8,129000.0,25.7611,25.8064,25.7546,25.787,129000.0
2013-10-28 15:00:00,39.8,39.8,39.62,39.65,122900.0,25.787,25.787,25.6704,25.6898,122900.0
2013-10-28 15:05:00,39.66,39.66,39.62,39.62,81900.0,25.6963,25.6963,25.6704,25.6704,81900.0
2013-10-28 15:10:00,39.63,39.66,39.62,39.66,100800.0,25.6769,25.6963,25.6704,25.6963,100800.0
2013-10-28 15:15:00,39.66,39.67,39.54,39.55,104400.0,25.6963,25.7028,25.6186,25.625,104400.0
2013-10-28 15:20:00,39.54,39.56,39.51,39.55,116100.0,25.6186,25.6315,25.5991,25.625,116100.0
2013-10-28 15:25:00,39.55,39.56,39.53,39.53,77500.0,25.625,25.6315,25.6121,25.6121,77500.0
2013-10-28 15:30:00,39.54,39.56,39.51,39.52,107900.0,25.6186,25.6315,25.5991,25.6056,107900.0
2013-10-28 15:35:00,39.52,39.55,39.52,39.52,98500.0,25.6056,25.625,25.6056,25.6056,98500.0
2013-10-28 15:40:00,39.52,39.53,39.45,39.45,156600.0,25.6056,25.6121,25.5602,25.5602,156600.0
2013-10-28 15:45:00,39.44,39.46,39.4,39.42,171700.0,25.5538,25.5667,25.5278,25.5408,171700.0
2013-10-28 15:50:00,39.43,39.47,39.38,39.39,332500.0,25.5473,25.5732,25.5149,25.5214,332500.0
2013-10-28 15:55:00,39.38,39.48,39.37,39.46,486200.0,25.5149,25.5797,25.5084,25.5667,486200.0
2013-10-29 09:30:00,39.84,40.75,39.82,40.16,544400.0,25.8129,26.4025,25.8,26.0203,544400.0
2013-10-29 09:35:00,40.19,40.4,39.8,40.28,337300.0,26.0397,26.1758,25.787,26.098,337300.0
2013-10-29 09:40:00,40.28,40.48,40.18,40.26,266500.0,26.098,26.2276,26.0332,26.0851,266500.0
2013-10-29 09:45:00,40.31,41.12,40.24,40.87,541900.0,26.1174,26.6423,26.0721,26.4803,541900.0
2013-10-29 09:50:00,40.81,40.85,40.38,40.5,377800.0,26.4414,26.4673,26.1628,26.2406,377800.0
2013-10-29 09:55:00,40.5,40.55,40.11,40.36,211700.0,26.2406,26.2729,25.9879,26.1498,211700.0
2013-10-29 10:00:00,40.4,40.64,40.35,40.6,175600.0,26.1758,26.3313,26.1434,26.3053,175600.0
2013-10-29 10:05:00,40.6,40.61,40.32,40.41,157500.0,26.3053,26.3118,26.1239,26.1822,157500.0
2013-10-29 10:10:00,40.41,40.44,40.25,40.26,123300.0,26.1822,26.2017,26.0786,26.0851,123300.0
2013-10-29 10:15:00,40.25,40.32,40.07,40.18,161400.0,26.0786,26.1239,25.9619,26.0332,161400.0
2013-10-29 10:20:00,40.17,40.31,40.15,40.19,110300.0,26.0267,26.1174,26.0138,26.0397,110300.0
2013-10-29 10:25:00,40.18,40.28,40.05,40.05,96800.0,26.0332,26.098,25.949,25.949,96800.0
2013-10-29 10:30:00,40.05,40.2,40.04,40.11,74800.0,25.949,26.0462,25.9425,25.9879,74800.0
2013-10-29 10:35:00,40.12,40.14,40.04,40.04,68000.0,25.9943,26.0073,25.9425,25.9425,68000.0
2013-10-29 10:40:00,40.03,40.06,39.84,39.93,204600.0,25.936,25.9555,25.8129,25.8712,204600.0
2013-10-29 10:45:00,39.92,40.01,39.92,39.98,143300.0,25.8648,25.9231,25.8648,25.9036,143300.0
2013-10-29 10:50:00,39.99,40.18,39.99,40.18,126700.0,25.9101,26.0332,25.9101,26.0332,126700.0
2013-10-29 10:55:00,40.17,40.17,40.08,40.12,37200.0,26.0267,26.0267,25.9684,25.9943,37200.0
2013-10-29 11:00:00,40.11,40.15,40.03,40.15,25400.0,25.9879,26.0138,25.936,26.0138,25400.0
2013-10-29 11:05:00,40.15,40.16,40.05,40.13,57100.0,26.0138,26.0203,25.949,26.0008,57100.0
2013-10-29 11:10:00,40.13,40.17,39.82,39.87,110600.0,26.0008,26.0267,25.8,25.8324,110600.0
2013-10-29 11:15:00,39.87,39.95,39.71,39.73,200700.0,25.8324,25.8842,25.7287,25.7417,200700.0
2013-10-29 11:20:00,39.72,39.93,39.71,39.93,57900.0,25.7352,25.8712,25.7287,25.8712,57900.0
2013-10-29 11:25:00,39.92,40.05,39.87,39.97,154800.0,25.8648,25.949,25.8324,25.8972,154800.0
2013-10-29 11:30:00,39.97,40.04,39.9,39.9,144300.0,25.8972,25.9425,25.8518,25.8518,144300.0
2013-10-29 11:35:00,39.91,39.92,39.73,39.79,75800.0,25.8583,25.8648,25.7417,25.7805,75800.0
2013-10-29 11:40:00,39.8,40.0,39.79,39.86,95800.0,25.787,25.9166,25.7805,25.8259,95800.0
2013-10-29 11:45:00,39.86,39.92,39.83,39.91,37000.0,25.8259,25.8648,25.8064,25.8583,37000.0
2013-10-29 11:50:00,39.91,39.97,39.84,39.95,57800.0,25.8583,25.8972,25.8129,25.8842,57800.0
2013-10-29 11:55:00,39.94,39.97,39.78,39.95,95600.0,25.8777,25.8972,25.7741,25.8842,95600.0
2013-10-29 12:00:00,39.95,40.02,39.92,39.99,87100.0,25.8842,25.9296,25.8648,25.9101,87100.0
2013-10-29 12:05:00,40.0,40.05,39.97,40.05,76600.0,25.9166,25.949,25.8972,25.949,76600.0
2013-10-29 12:10:00,40.05,40.13,40.0,40.11,105400.0,25.949,26.0008,25.9166,25.9879,105400.0
2013-10-29 12:15:00,40.11,40.15,40.03,40.14,51200.0,25.9879,26.0138,25.936,26.0073,51200.0
2013-10-29 12:20:00,40.14,40.15,40.03,40.1,58600.0,26.0073,26.0138,25.936,25.9814,58600.0
2013-10-29 12:25:00,40.1,40.18,40.09,40.16,78500.0,25.9814,26.0332,25.9749,26.0203,78500.0
2013-10-29 12:30:00,40.17,40.24,40.15,40.22,66000.0,26.0267,26.0721,26.0138,26.0591,66000.0
2013-10-29 12:35:00,40.23,40.23,40.19,40.21,78800.0,26.0656,26.0656,26.0397,26.0527,78800.0
2013-10-29 12:40:00,40.2,40.26,40.2,40.24,72000.0,26.0462,26.0851,26.0462,26.0721,72000.0
2013-10-29 12:45:00,40.23,40.35,40.23,40.25,102900.0,26.0656,26.1434,26.0656,26.0786,102900.0
2013-10-29 12:50:00,40.25,40.3,40.25,40.26,62900.0,26.0786,26.111,26.0786,26.0851,62900.0
2013-10-29 12:55:00,40.25,40.26,40.22,40.23,32300.0,26.0786,26.0851,26.0591,26.0656,32300.0
2013-10-29 13:00:00,40.23,40.23,40.14,40.23,119500.0,26.0656,26.0656,26.0073,26.0656,119500.0
2013-10-29 13:05:00,40.22,40.23,40.15,40.21,57000.0,26.0591,26.0656,26.0138,26.0527,57000.0
2013-10-29 13:10:00,40.2,40.23,40.18,40.23,28400.0,26.0462,26.0656,26.0332,26.0656,28400.0
2013-10-29 13:15:00,40.22,40.26,40.14,40.26,426400.0,26.0591,26.0851,26.0073,26.0851,426400.0
2013-10-29 13:20:00,40.26,40.39,40.26,40.38,142800.0,26.0851,26.1693,26.0851,26.1628,142800.0
2013-10-29 13:25:00,40.38,40.39,40.33,40.34,137900.0,26.1628,26.1693,26.1304,26.1369,137900.0
2013-10-29 13:30:00,40.34,40.45,40.34,40.42,154500.0,26.1369,26.2082,26.1369,26.1887,154500.0
2013-10-29 13:35:00,40.41,40.58,40.41,40.54,130500.0,26.1822,26.2924,26.1822,26.2665,130500.0
2013-10-29 13:40:00,40.53,40.6,40.48,40.6,101300.0,26.26,26.3053,26.2276,26.3053,101300.0
2013-10-29 13:45:00,40.6,40.68,40.58,40.64,90100.0,26.3053,26.3572,26.2924,26.3313,90100.0
2013-10-29 13:50:00,40.64,40.65,40.45,40.48,106800.0,26.3313,26.3377,26.2082,26.2276,106800.0
2013-10-29 13:55:00,40.48,40.51,40.47,40.5,76100.0,26.2276,26.247,26.2211,26.2406,76100.0
2013-10-29 14:00:00,40.5,40.55,40.49,40.5,73100.0,26.2406,26.2729,26.2341,26.2406,73100.0
2013-10-29 14:05:00,40.49,40.54,40.47,40.53,64800.0,26.2341,26.2665,26.2211,26.26,64800.0
2013-10-29 14:10:00,40.52,40.52,40.38,40.38,93100.0,26.2535,26.2535,26.1628,26.1628,93100.0
2013-10-29 14:15:00,40.39,40.43,40.35,40.4,202300.0,26.1693,26.1952,26.1434,26.1758,202300.0
2013-10-29 14:20:00,40.4,40.41,40.32,40.32,136900.0,26.1758,26.1822,26.1239,26.1239,136900.0
2013-10-29 14:25:00,40.32,40.38,40.31,40.37,113500.0,26.1239,26.1628,26.1174,26.1563,113500.0
2013-10-29 14:30:00,40.36,40.37,40.3,40.3,53500.0,26.1498,26.1563,26.111,26.111,53500.0
2013-10-29 14:35:00,40.31,40.37,40.3,40.34,88700.0,26.1174,26.1563,26.111,26.1369,88700.0
2013-10-29 14:40:00,40.33,40.34,40.29,40.3,89400.0,26.1304,26.1369,26.1045,26.111,89400.0
2013-10-29 14:45:00,40.3,40.38,40.3,40.34,76900.0,26.111,26.1628,26.111,26.1369,76900.0
2013-10-29 14:50:00,40.34,40.34,40.29,40.29,99900.0,26.1369,26.1369,26.1045,26.1045,99900.0
2013-10-29 14:55:00,40.3,40.3,40.26,40.28,80100.0,26.111,26.111,26.0851,26.098,80100.0
2013-10-29 15:00:00,40.28,40.28,40.23,40.24,88700.0,26.098,26.098,26.0656,26.0721,88700.0
2013-10-29 15:05:00,40.24,40.25,40.18,40.2,86100.0,26.0721,26.0786,26.0332,26.0462,86100.0
2013-10-29 15:10:00,40.19,40.21,40.18,40.2,41900.0,26.0397,26.0527,26.0332,26.0462,41900.0
2013-10-29 15:15:00,40.2,40.22,40.18,40.18,71100.0,26.0462,26.0591,26.0332,26.0332,71100.0
2013-10-29 15:20:00,40.18,40.23,40.16,40.22,104100.0,26.0332,26.0656,26.0203,26.0591,104100.0
2013-10-29 15:25:00,40.22,40.26,40.2,40.26,166600.0,26.0591,26.0851,26.0462,26.0851,166600.0
2013-10-29 15:30:00,40.26,40.3,40.21,40.23,173100.0,26.0851,26.111,26.0527,26.0656,173100.0
2013-10-29 15:35:00,40.23,40.3,40.2,40.3,105900.0,26.0656,26.111,26.0462,26.111,105900.0
2013-10-29 15:40:00,40.3,40.3,40.22,40.24,88000.0,26.111,26.111,26.0591,26.0721,88000.0
2013-10-29 15:45:00,40.24,40.28,40.23,40.23,110900.0,26.0721,26.098,26.0656,26.0656,110900.0
2013-10-29 15:50:00,40.23,40.27,40.19,40.21,190000.0,26.0656,26.0915,26.0397,26.0527,190000.0
2013-10-29 15:55:00,40.22,40.23,40.18,40.21,326600.0,26.0591,26.0656,26.0332,26.0527,326600.0
2013-10-30 09:30:00,39.99,40.39,39.93,39.95,242200.0,25.9101,26.1693,25.8712,25.8842,242200.0
2013-10-30 09:35:00,39.96,40.11,39.83,40.0,112400.0,25.8907,25.9879,25.8064,25.9166,112400.0
2013-10-30 09:40:00,39.97,40.07,39.95,40.05,173500.0,25.8972,25.9619,25.8842,25.949,173500.0
2013-10-30 09:45:00,40.04,40.05,39.9,39.95,168800.0,25.9425,25.949,25.8518,25.8842,168800.0
2013-10-30 09:50:00,39.95,40.24,39.94,40.23,109700.0,25.8842,26.0721,25.8777,26.0656,109700.0
2013-10-30 09:55:00,40.23,40.68,40.22,40.61,267100.0,26.0656,26.3572,26.0591,26.3118,267100.0
2013-10-30 10:00:00,40.61,40.71,40.39,40.43,114800.0,26.3118,26.3766,26.1693,26.1952,114800.0
2013-10-30 10:05:00,40.43,40.44,40.21,40.27,131300.0,26.1952,26.2017,26.0527,26.0915,131300.0
2013-10-30 10:10:00,40.27,40.51,40.23,40.43,143900.0,26.0915,26.247,26.0656,26.1952,143900.0
2013-10-30 10:15:00,40.44,40.55,40.38,40.55,64700.0,26.2017,26.2729,26.1628,26.2729,64700.0
2013-10-30 10:20:00,40.56,40.7,40.5,40.69,122900.0,26.2794,26.3701,26.2406,26.3637,122900.0
2013-10-30 10:25:00,40.69,40.82,40.68,40.71,150300.0,26.3637,26.4479,26.3572,26.3766,150300.0
2013-10-30 10:30:00,40.71,40.8,40.56,40.8,101700.0,26.3766,26.4349,26.2794,26.4349,101700.0
2013-10-30 10:35:00,40.8,40.99,40.79,40.85,187200.0,26.4349,26.558,26.4284,26.4673,187200.0
2013-10-30 10:40:00,40.85,40.94,40.78,40.79,104900.0,26.4673,26.5256,26.422,26.4284,104900.0
2013-10-30 10:45:00,40.79,40.83,40.7,40.81,234300.0,26.4284,26.4544,26.3701,26.4414,234300.0
2013-10-30 10:50:00,40.81,40.9,40.8,40.81,85900.0,26.4414,26.4997,26.4349,26.4414,85900.0
2013-10-30 10:55:00,40.82,40.89,40.75,40.86,124200.0,26.4479,26.4932,26.4025,26.4738,124200.0
2013-10-30 11:00:00,40.86,40.89,40.7,40.73,128300.0,26.4738,26.4932,26.3701,26.3896,128300.0
2013-10-30 11:05:00,40.72,40.85,40.71,40.82,54700.0,26.3831,26.4673,26.3766,26.4479,54700.0
2013-10-30 11:10:00,40.83,40.89,40.75,40.78,48800.0,26.4544,26.4932,26.4025,26.422,48800.0
2013-10-30 11:15:00,40.78,40.8,40.65,40.69,65200.0,26.422,26.4349,26.3377,26.3637,65200.0
2013-10-30 11:20:00,40.7,40.75,40.62,40.65,67600.0,26.3701,26.4025,26.3183,26.3377,67600.0
2013-10-30 11:25:00,40.65,40.66,40.59,40.6,51200.0,26.3377,26.3442,26.2989,26.3053,51200.0
2013-10-30 11:30:00,40.58,40.59,40.43,40.43,98100.0,26.2924,26.2989,26.1952,26.1952,98100.0
2013-10-30 11:35:00,40.42,40.51,40.41,40.51,86500.0,26.1887,26.247,26.1822,26.247,86500.0
2013-10-30 11:40:00,40.51,40.67,40.51,40.64,70000.0,26.247,26.3507,26.247,26.3313,70000.0
2013-10-30 11:45:00,40.64,40.68,40.54,40.57,64400.0,26.3313,26.3572,26.2665,26.2859,64400.0
2013-10-30 11:50:00,40.58,40.79,40.57,40.77,100700.0,26.2924,26.4284,26.2859,26.4155,100700.0
2013-10-30 11:55:00,40.77,40.84,40.75,40.79,49100.0,26.4155,26.4608,26.4025,26.4284,49100.0
2013-10-30 12:00:00,40.79,40.82,40.77,40.77,58200.0,26.4284,26.4479,26.4155,26.4155,58200.0
2013-10-30 12:05:00,40.76,40.77,40.72,40.72,66000.0,26.409,26.4155,26.3831,26.3831,66000.0
2013-10-30 12:10:00,40.71,40.79,40.71,40.75,37500.0,26.3766,26.4284,26.3766,26.4025,37500.0
2013-10-30 12:15:00,40.74,40.77,40.73,40.76,36800.0,26.3961,26.4155,26.3896,26.409,36800.0
2013-10-30 12:20:00,40.76,40.78,40.71,40.74,39200.0,26.409,26.422,26.3766,26.3961,39200.0
2013-10-30 12:25:00,40.75,40.75,40.68,40.71,49100.0,26.4025,26.4025,26.3572,26.3766,49100.0
2013-10-30 12:30:00,40.71,40.76,40.7,40.7,49000.0,26.3766,26.409,26.3701,26.3701,49000.0
2013-10-30 12:35:00,40.7,40.72,40.68,40.71,42900.0,26.3701,26.3831,26.3572,26.3766,42900.0
2013-10-30 12:40:00,40.7,40.73,40.68,40.73,30200.0,26.3701,26.3896,26.3572,26.3896,30200.0
2013-10-30 12:45:00,40.73,40.76,40.68,40.73,57200.0,26.3896,26.409,26.3572,26.3896,57200.0
2013-10-30 12:50:00,40.72,40.76,40.71,40.72,43600.0,26.3831,26.409,26.3766,26.3831,43600.0
2013-10-30 12:55:00,40.72,40.74,40.7,40.7,32700.0,26.3831,26.3961,26.3701,26.3701,32700.0
2013-10-30 13:00:00,40.7,40.71,40.65,40.66,40900.0,26.3701,26.3766,26.3377,26.3442,40900.0
2013-10-30 13:05:00,40.67,40.67,40.59,40.6,28000.0,26.3507,26.3507,26.2989,26.3053,28000.0
2013-10-30 13:10:00,40.6,40.62,40.55,40.6,45300.0,26.3053,26.3183,26.2729,26.3053,45300.0
2013-10-30 13:15:00,40.6,40.61,40.54,40.55,64400.0,26.3053,26.3118,26.2665,26.2729,64400.0
2013-10-30 13:20:00,40.55,40.57,40.49,40.55,52900.0,26.2729,26.2859,26.2341,26.2729,52900.0
2013-10-30 13:25:00,40.55,40.55,40.44,40.45,61800.0,26.2729,26.2729,26.2017,26.2082,61800.0
2013-10-30 13:30:00,40.45,40.45,40.4,40.41,52300.0,26.2082,26.2082,26.1758,26.1822,52300.0
2013-10-30 13:35:00,40.41,40.45,40.36,40.43,55900.0,26.1822,26.2082,26.1498,26.1952,55900.0
2013-10-30 13:40:00,40.43,40.5,40.41,40.46,38200.0,26.1952,26.2406,26.1822,26.2146,38200.0
2013-10-30 13:45:00,40.47,40.47,40.37,40.41,47600.0,26.2211,26.2211,26.1563,26.1822,47600.0
2013-10-30 13:50:00,40.41,40.45,40.4,40.43,25700.0,26.1822,26.2082,26.1758,26.1952,25700.0
2013-10-30 13:55:00,40.43,40.51,40.41,40.42,43500.0,26.1952,26.247,26.1822,26.1887,43500.0
2013-10-30 14:00:00,40.42,40.52,40.36,40.48,66600.0,26.1887,26.2535,26.1498,26.2276,66600.0
2013-10-30 14:05:00,40.48,40.6,40.44,40.47,101800.0,26.2276,26.3053,26.2017,26.2211,101800.0
2013-10-30 14:10:00,40.47,40.56,40.46,40.49,135200.0,26.2211,26.2794,26.2146,26.2341,135200.0
2013-10-30 14:15:00,40.47,40.49,40.25,40.33,113200.0,26.2211,26.2341,26.0786,26.1304,113200.0
2013-10-30 14:20:00,40.33,40.39,40.21,40.3,56000.0,26.1304,26.1693,26.0527,26.111,56000.0
2013-10-30 14:25:00,40.3,40.34,40.25,40.33,67400.0,26.111,26.1369,26.0786,26.1304,67400.0
2013-10-30 14:30:00,40.31,40.45,40.3,40.43,118900.0,26.1174,26.2082,26.111,26.1952,118900.0
2013-10-30 14:35:00,40.43,40.46,40.35,40.37,55600.0,26.1952,26.2146,26.1434,26.1563,55600.0
2013-10-30 14:40:00,40.37,40.39,40.27,40.29,106300.0,26.1563,26.1693,26.0915,26.1045,106300.0
2013-10-30 14:45:00,40.28,40.36,40.27,40.35,60000.0,26.098,26.1498,26.0915,26.1434,60000.0
2013-10-30 14:50:00,40.35,40.51,40.34,40.51,110800.0,26.1434,26.247,26.1369,26.247,110800.0
2013-10-30 14:55:00,40.5,40.66,40.5,40.64,186900.0,26.2406,26.3442,26.2406,26.3313,186900.0
2013-10-30 15:00:00,40.64,40.72,40.62,40.66,486500.0,26.3313,26.3831,26.3183,26.3442,486500.0
2013-10-30 15:05:00,40.67,40.73,40.65,40.7,156100.0,26.3507,26.3896,26.3377,26.3701,156100.0
2013-10-30 15:10:00,40.7,40.78,40.69,40.78,87500.0,26.3701,26.422,26.3637,26.422,87500.0
2013-10-30 15:15:00,40.76,40.78,40.74,40.76,89800.0,26.409,26.422,26.3961,26.409,89800.0
2013-10-30 15:20:00,40.75,40.82,40.75,40.81,265500.0,26.4025,26.4479,26.4025,26.4414,265500.0
2013-10-30 15:25:00,40.8,41.01,40.8,40.98,497200.0,26.4349,26.571,26.4349,26.5516,497200.0
2013-10-30 15:30:00,40.97,40.99,40.87,40.94,229600.0,26.5451,26.558,26.4803,26.5256,229600.0
2013-10-30 15:35:00,40.94,40.97,40.89,40.97,331600.0,26.5256,26.5451,26.4932,26.5451,331600.0
2013-10-30 15:40:00,40.97,41.19,40.97,41.18,270900.0,26.5451,26.6876,26.5451,26.6811,270900.0
2013-10-30 15:45:00,41.17,41.21,41.07,41.09,294800.0,26.6747,26.7006,26.6099,26.6228,294800.0
2013-10-30 15:50:00,41.08,41.28,41.08,41.27,540600.0,26.6163,26.7459,26.6163,26.7394,540600.0
2013-10-30 15:55:00,41.27,41.46,41.2,41.4,1350700.0,26.7394,26.8625,26.6941,26.8237,1350700.0
2013-10-31 09:30:00,41.3,41.83,41.15,41.83,307000.0,26.7589,27.1023,26.6617,27.1023,307000.0
2013-10-31 09:35:00,41.82,41.97,41.77,41.95,204700.0,27.0958,27.193,27.0634,27.18,204700.0
2013-10-31 09:40:00,41.96,42.1,41.94,41.98,348400.0,27.1865,27.2772,27.1735,27.1995,348400.0
2013-10-31 09:45:00,41.99,42.15,41.95,41.98,285400.0,27.2059,27.3096,27.18,27.1995,285400.0
2013-10-31 09:50:00,41.97,41.97,41.69,41.82,250700.0,27.193,27.193,27.0116,27.0958,250700.0
2013-10-31 09:55:00,41.81,41.82,41.61,41.65,286600.0,27.0893,27.0958,26.9597,26.9857,286600.0
2013-10-31 10:00:00,41.65,41.71,41.6,41.63,314700.0,26.9857,27.0245,26.9533,26.9727,314700.0
2013-10-31 10:05:00,41.62,41.67,41.52,41.57,110900.0,26.9662,26.9986,26.9014,26.9338,110900.0
2013-10-31 10:10:00,41.57,41.73,41.54,41.69,189600.0,26.9338,27.0375,26.9144,27.0116,189600.0
2013-10-31 10:15:00,41.69,41.74,41.62,41.73,117300.0,27.0116,27.044,26.9662,27.0375,117300.0
2013-10-31 10:20:00,41.73,41.78,41.64,41.69,260300.0,27.0375,27.0699,26.9792,27.0116,260300.0
2013-10-31 10:25:00,41.69,41.87,41.69,41.85,255700.0,27.0116,27.1282,27.0116,27.1152,255700.0
2013-10-31 10:30:00,41.85,41.91,41.78,41.83,311700.0,27.1152,27.1541,27.0699,27.1023,311700.0
2013-10-31 10:35:00,41.83,41.88,41.77,41.81,329500.0,27.1023,27.1347,27.0634,27.0893,329500.0
2013-10-31 10:40:00,41.8,41.8,41.63,41.69,141400.0,27.0828,27.0828,26.9727,27.0116,141400.0
2013-10-31 10:45:00,41.69,41.74,41.64,41.67,125700.0,27.0116,27.044,26.9792,26.9986,125700.0
2013-10-31 10:50:00,41.68,41.8,41.67,41.78,173800.0,27.0051,27.0828,26.9986,27.0699,173800.0
2013-10-31 10:55:00,41.77,41.79,41.72,41.74,107300.0,27.0634,27.0764,27.031,27.044,107300.0
2013-10-31 11:00:00,41.75,41.76,41.65,41.67,103300.0,27.0504,27.0569,26.9857,26.9986,103300.0
2013-10-31 11:05:00,41.67,41.67,41.48,41.49,155400.0,26.9986,26.9986,26.8755,26.882,155400.0
2013-10-31 11:10:00,41.49,41.59,41.46,41.47,240300.0,26.882,26.9468,26.8625,26.869,240300.0
2013-10-31 11:15:00,41.46,41.47,41.39,41.46,134200.0,26.8625,26.869,26.8172,26.8625,134200.0
2013-10-31 11:20:00,41.46,41.59,41.46,41.57,94900.0,26.8625,26.9468,26.8625,26.9338,94900.0
2013-10-31 11:25:00,41.58,41.66,41.57,41.64,185200.0,26.9403,26.9921,26.9338,26.9792,185200.0
2013-10-31 11:30:00,41.64,41.64,41.51,41.55,74400.0,26.9792,26.9792,26.8949,26.9209,74400.0
2013-10-31 11:35:00,41.54,41.67,41.53,41.65,74800.0,26.9144,26.9986,26.9079,26.9857,74800.0
2013-10-31 11:40:00,41.65,41.72,41.65,41.66,89700.0,26.9857,27.031,26.9857,26.9921,89700.0
2013-10-31 11:45:00,41.68,41.69,41.45,41.45,63900.0,27.0051,27.0116,26.8561,26.8561,63900.0
2013-10-31 11:50:00,41.45,41.46,41.4,41.43,57700.0,26.8561,26.8625,26.8237,26.8431,57700.0
2013-10-31 11:55:00,41.42,41.43,41.33,41.35,63800.0,26.8366,26.8431,26.7783,26.7913,63800.0
2013-10-31 12:00:00,41.36,41.43,41.36,41.39,41400.0,26.7978,26.8431,26.7978,26.8172,41400.0
2013-10-31 12:05:00,41.38,41.51,41.37,41.5,60700.0,26.8107,26.8949,26.8042,26.8885,60700.0
2013-10-31 12:10:00,41.5,41.54,41.5,41.52,26800.0,26.8885,26.9144,26.8885,26.9014,26800.0
2013-10-31 12:15:00,41.52,41.54,41.46,41.47,82600.0,26.9014,26.9144,26.8625,26.869,82600.0
2013-10-31 12:20:00,41.46,41.46,41.34,41.35,70200.0,26.8625,26.8625,26.7848,26.7913,70200.0
2013-10-31 12:25:00,41.35,41.37,41.33,41.36,53500.0,26.7913,26.8042,26.7783,26.7978,53500.0
2013-10-31 12:30:00,41.36,41.48,41.33,41.47,63900.0,26.7978,26.8755,26.7783,26.869,63900.0
2013-10-31 12:35:00,41.47,41.52,41.46,41.51,27300.0,26.869,26.9014,26.8625,26.8949,27300.0
2013-10-31 12:40:00,41.51,41.51,41.4,41.4,45800.0,26.8949,26.8949,26.8237,26.8237,45800.0
2013-10-31 12:45:00,41.41,41.45,41.39,41.4,40500.0,26.8302,26.8561,26.8172,26.8237,40500.0
2013-10-31 12:50:00,41.39,41.4,41.32,41.36,33600.0,26.8172,26.8237,26.7718,26.7978,33600.0
2013-10-31 12:55:00,41.35,41.36,41.16,41.21,89700.0,26.7913,26.7978,26.6682,26.7006,89700.0
2013-10-31 13:00:00,41.21,41.26,41.2,41.25,32600.0,26.7006,26.733,26.6941,26.7265,32600.0
2013-10-31 13:05:00,41.25,41.36,41.25,41.36,40300.0,26.7265,26.7978,26.7265,26.7978,40300.0
2013-10-31 13:10:00,41.35,41.36,41.29,41.29,30900.0,26.7913,26.7978,26.7524,26.7524,30900.0
2013-10-31 13:15:00,41.29,41.35,41.29,41.32,34500.0,26.7524,26.7913,26.7524,26.7718,34500.0
2013-10-31 13:20:00,41.32,41.33,41.23,41.32,54400.0,26.7718,26.7783,26.7135,26.7718,54400.0
2013-10-31 13:25:00,41.33,41.35,41.26,41.26,53800.0,26.7783,26.7913,26.733,26.733,53800.0
2013-10-31 13:30:00,41.26,41.36,41.26,41.35,55800.0,26.733,26.7978,26.733,26.7913,55800.0
2013-10-31 13:35:00,41.34,41.35,41.31,41.34,39800.0,26.7848,26.7913,26.7654,26.7848,39800.0
2013-10-31 13:40:00,41.34,41.35,41.3,41.3,32300.0,26.7848,26.7913,26.7589,26.7589,32300.0
2013-10-31 13:45:00,41.29,41.33,41.25,41.33,32400.0,26.7524,26.7783,26.7265,26.7783,32400.0
2013-10-31 13:50:00,41.33,41.34,41.29,41.32,52200.0,26.7783,26.7848,26.7524,26.7718,52200.0
2013-10-31 13:55:00,41.32,41.41,41.3,41.41,82200.0,26.7718,26.8302,26.7589,26.8302,82200.0
2013-10-31 14:00:00,41.41,41.44,41.34,41.39,49700.0,26.8302,26.8496,26.7848,26.8172,49700.0
2013-10-31 14:05:00,41.4,41.48,41.39,41.48,52600.0,26.8237,26.8755,26.8172,26.8755,52600.0
2013-10-31 14:10:00,41.48,41.54,41.46,41.46,71400.0,26.8755,26.9144,26.8625,26.8625,71400.0
2013-10-31 14:15:00,41.46,41.61,41.46,41.54,59200.0,26.8625,26.9597,26.8625,26.9144,59200.0
2013-10-31 14:20:00,41.54,41.59,41.52,41.58,61500.0,26.9144,26.9468,26.9014,26.9403,61500.0
2013-10-31 14:25:00,41.58,41.61,41.55,41.55,43000.0,26.9403,26.9597,26.9209,26.9209,43000.0
2013-10-31 14:30:00,41.54,41.57,41.51,41.53,54200.0,26.9144,26.9338,26.8949,26.9079,54200.0
2013-10-31 14:35:00,41.52,41.52,41.48,41.51,47600.0,26.9014,26.9014,26.8755,26.8949,47600.0
2013-10-31 14:40:00,41.52,41.52,41.48,41.51,74400.0,26.9014,26.9014,26.8755,26.8949,74400.0
2013-10-31 14:45:00,41.52,41.53,41.46,41.49,79200.0,26.9014,26.9079,26.8625,26.882,79200.0
2013-10-31 14:50:00,41.49,41.5,41.43,41.43,56800.0,26.882,26.8885,26.8431,26.8431,56800.0
2013-10-31 14:55:00,41.43,41.48,41.4,41.41,61700.0,26.8431,26.8755,26.8237,26.8302,61700.0
2013-10-31 15:00:00,41.39,41.41,41.35,41.38,61200.0,26.8172,26.8302,26.7913,26.8107,61200.0
2013-10-31 15:05:00,41.38,41.39,41.33,41.37,68200.0,26.8107,26.8172,26.7783,26.8042,68200.0
2013-10-31 15:10:00,41.37,41.42,41.35,41.42,54200.0,26.8042,26.8366,26.7913,26.8366,54200.0
2013-10-31 15:15:00,41.41,41.43,41.41,41.41,57800.0,26.8302,26.8431,26.8302,26.8302,57800.0
2013-10-31 15:20:00,41.41,41.44,41.38,41.41,65900.0,26.8302,26.8496,26.8107,26.8302,65900.0
2013-10-31 15:25:00,41.4,41.43,41.37,41.41,103300.0,26.8237,26.8431,26.8042,26.8302,103300.0
2013-10-31 15:30:00,41.41,41.44,41.34,41.35,82800.0,26.8302,26.8496,26.7848,26.7913,82800.0
2013-10-31 15:35:00,41.34,41.37,41.33,41.37,123500.0,26.7848,26.8042,26.7783,26.8042,123500.0
2013-10-31 15:40:00,41.37,41.4,41.34,41.38,128900.0,26.8042,26.8237,26.7848,26.8107,128900.0
2013-10-31 15:45:00,41.37,41.38,41.33,41.34,177800.0,26.8042,26.8107,26.7783,26.7848,177800.0
2013-10-31 15:50:00,41.34,41.34,41.25,41.29,287600.0,26.7848,26.7848,26.7265,26.7524,287600.0
2013-10-31 15:55:00,41.29,41.29,41.17,41.18,437100.0,26.7524,26.7524,26.6747,26.6811,437100.0
2013-11-01 09:30:00,41.37,41.4,40.83,41.02,371200.0,26.8042,26.8237,26.4544,26.5775,371200.0
2013-11-01 09:35:00,41.02,41.15,41.0,41.0,139700.0,26.5775,26.6617,26.5645,26.5645,139700.0
2013-11-01 09:40:00,41.01,41.03,40.86,41.02,215300.0,26.571,26.5839,26.4738,26.5775,215300.0
2013-11-01 09:45:00,41.02,41.06,40.86,40.93,129800.0,26.5775,26.6034,26.4738,26.5192,129800.0
2013-11-01 09:50:00,40.95,41.04,40.91,41.01,56900.0,26.5321,26.5904,26.5062,26.571,56900.0
2013-11-01 09:55:00,41.02,41.21,40.98,41.09,134100.0,26.5775,26.7006,26.5516,26.6228,134100.0
2013-11-01 10:00:00,41.07,41.08,40.83,40.85,122100.0,26.6099,26.6163,26.4544,26.4673,122100.0
2013-11-01 10:05:00,40.83,41.04,40.8,41.02,73200.0,26.4544,26.5904,26.4349,26.5775,73200.0
2013-11-01 10:10:00,41.02,41.04,40.79,40.79,84700.0,26.5775,26.5904,26.4284,26.4284,84700.0
2013-11-01 10:15:00,40.78,40.84,40.7,40.84,181500.0,26.422,26.4608,26.3701,26.4608,181500.0
2013-11-01 10:20:00,40.82,40.83,40.74,40.82,81600.0,26.4479,26.4544,26.3961,26.4479,81600.0
2013-11-01 10:25:00,40.8,41.02,40.79,41.0,113200.0,26.4349,26.5775,26.4284,26.5645,113200.0
2013-11-01 10:30:00,40.99,41.0,40.77,40.82,104800.0,26.558,26.5645,26.4155,26.4479,104800.0
2013-11-01 10:35:00,40.81,40.95,40.78,40.95,54400.0,26.4414,26.5321,26.422,26.5321,54400.0
2013-11-01 10:40:00,40.95,41.04,40.94,41.04,43200.0,26.5321,26.5904,26.5256,26.5904,43200.0
2013-11-01 10:45:00,41.04,41.04,40.95,40.96,33200.0,26.5904,26.5904,26.5321,26.5386,33200.0
2013-11-01 10:50:00,40.96,41.04,40.95,41.02,41000.0,26.5386,26.5904,26.5321,26.5775,41000.0
2013-11-01 10:55:00,41.02,41.07,41.0,41.04,52500.0,26.5775,26.6099,26.5645,26.5904,52500.0
2013-11-01 11:00:00,41.03,41.04,40.92,40.94,60700.0,26.5839,26.5904,26.5127,26.5256,60700.0
2013-11-01 11:05:00,40.95,40.95,40.83,40.84,50400.0,26.5321,26.5321,26.4544,26.4608,50400.0
2013-11-01 11:10:00,40.84,40.93,40.83,40.91,123500.0,26.4608,26.5192,26.4544,26.5062,123500.0
2013-11-01 11:15:00,40.91,40.94,40.74,40.85,97400.0,26.5062,26.5256,26.3961,26.4673,97400.0
2013-11-01 11:20:00,40.85,40.9,40.79,40.88,58300.0,26.4673,26.4997,26.4284,26.4868,58300.0
2013-11-01 11:25:00,40.88,40.91,40.85,40.89,57500.0,26.4868,26.5062,26.4673,26.4932,57500.0
2013-11-01 11:30:00,40.89,40.91,40.85,40.85,44600.0,26.4932,26.5062,26.4673,26.4673,44600.0
2013-11-01 11:35:00,40.86,40.9,40.8,40.89,39200.0,26.4738,26.4997,26.4349,26.4932,39200.0
2013-11-01 11:40:00,40.89,40.89,40.81,40.81,36700.0,26.4932,26.4932,26.4414,26.4414,36700.0
2013-11-01 11:45:00,40.82,40.84,40.77,40.83,56700.0,26.4479,26.4608,26.4155,26.4544,56700.0
2013-11-01 11:50:00,40.83,40.89,40.8,40.8,51700.0,26.4544,26.4932,26.4349,26.4349,51700.0
2013-11-01 11:55:00,40.81,40.86,40.74,40.76,169500.0,26.4414,26.4738,26.3961,26.409,169500.0
2013-11-01 12:00:00,40.77,40.88,40.77,40.88,48200.0,26.4155,26.4868,26.4155,26.4868,48200.0
2013-11-01 12:05:00,40.89,40.9,40.83,40.83,39300.0,26.4932,26.4997,26.4544,26.4544,39300.0
2013-11-01 12:10:00,40.83,40.9,40.8,40.86,37800.0,26.4544,26.4997,26.4349,26.4738,37800.0
2013-11-01 12:15:00,40.87,40.88,40.78,40.81,47100.0,26.4803,26.4868,26.422,26.4414,47100.0
2013-11-01 12:20:00,40.81,40.84,40.79,40.81,39400.0,26.4414,26.4608,26.4284,26.4414,39400.0
2013-11-01 12:25:00,40.8,40.86,40.77,40.82,45500.0,26.4349,26.4738,26.4155,26.4479,45500.0
2013-11-01 12:30:00,40.81,40.89,40.79,40.89,45200.0,26.4414,26.4932,26.4284,26.4932,45200.0
2013-11-01 12:35:00,40.88,40.9,40.86,40.87,47200.0,26.4868,26.4997,26.4738,26.4803,47200.0
2013-11-01 12:40:00,40.87,40.9,40.85,40.87,42000.0,26.4803,26.4997,26.4673,26.4803,42000.0
2013-11-01 12:45:00,40.87,40.88,40.78,40.79,30400.0,26.4803,26.4868,26.422,26.4284,30400.0
2013-11-01 12:50:00,40.79,40.81,40.77,40.77,21900.0,26.4284,26.4414,26.4155,26.4155,21900.0
2013-11-01 12:55:00,40.77,40.84,40.77,40.82,37500.0,26.4155,26.4608,26.4155,26.4479,37500.0
2013-11-01 13:00:00,40.82,40.84,40.79,40.81,84800.0,26.4479,26.4608,26.4284,26.4414,84800.0
2013-11-01 13:05:00,40.79,40.81,40.75,40.78,42100.0,26.4284,26.4414,26.4025,26.422,42100.0
2013-11-01 13:10:00,40.78,40.84,40.77,40.78,21300.0,26.422,26.4608,26.4155,26.422,21300.0
2013-11-01 13:15:00,40.78,40.78,40.74,40.74,36600.0,26.422,26.422,26.3961,26.3961,36600.0
2013-11-01 13:20:00,40.74,40.75,40.69,40.74,48900.0,26.3961,26.4025,26.3637,26.3961,48900.0
2013-11-01 13:25:00,40.73,40.86,40.73,40.86,60300.0,26.3896,26.4738,26.3896,26.4738,60300.0
2013-11-01 13:30:00,40.85,40.9,40.85,40.89,46700.0,26.4673,26.4997,26.4673,26.4932,46700.0
2013-11-01 13:35:00,40.89,40.98,40.89,40.97,111200.0,26.4932,26.5516,26.4932,26.5451,111200.0
2013-11-01 13:40:00,40.96,41.0,40.96,40.96,38600.0,26.5386,26.5645,26.5386,26.5386,38600.0
2013-11-01 13:45:00,40.97,40.97,40.93,40.97,60000.0,26.5451,26.5451,26.5192,26.5451,60000.0
2013-11-01 13:50:00,40.97,41.06,40.93,40.98,139900.0,26.5451,26.6034,26.5192,26.5516,139900.0
2013-11-01 13:55:00,40.99,41.0,40.91,40.92,68500.0,26.558,26.5645,26.5062,26.5127,68500.0
2013-11-01 14:00:00,40.91,40.92,40.88,40.9,91100.0,26.5062,26.5127,26.4868,26.4997,91100.0
2013-11-01 14:05:00,40.9,40.99,40.9,40.93,70000.0,26.4997,26.558,26.4997,26.5192,70000.0
2013-11-01 14:10:00,40.93,40.94,40.88,40.89,81700.0,26.5192,26.5256,26.4868,26.4932,81700.0
2013-11-01 14:15:00,40.89,40.91,40.82,40.83,51100.0,26.4932,26.5062,26.4479,26.4544,51100.0
2013-11-01 14:20:00,40.83,40.87,40.82,40.84,41100.0,26.4544,26.4803,26.4479,26.4608,41100.0
2013-11-01 14:25:00,40.84,40.85,40.77,40.8,66000.0,26.4608,26.4673,26.4155,26.4349,66000.0
2013-11-01 14:30:00,40.8,40.87,40.76,40.85,65500.0,26.4349,26.4803,26.409,26.4673,65500.0
2013-11-01 14:35:00,40.86,40.9,40.84,40.86,55800.0,26.4738,26.4997,26.4608,26.4738,55800.0
2013-11-01 14:40:00,40.86,40.95,40.86,40.93,114900.0,26.4738,26.5321,26.4738,26.5192,114900.0
2013-11-01 14:45:00,40.93,40.95,40.9,40.9,53200.0,26.5192,26.5321,26.4997,26.4997,53200.0
2013-11-01 14:50:00,40.9,40.91,40.83,40.86,59500.0,26.4997,26.5062,26.4544,26.4738,59500.0
2013-11-01 14:55:00,40.87,40.88,40.82,40.83,108300.0,26.4803,26.4868,26.4479,26.4544,108300.0
2013-11-01 15:00:00,40.84,40.87,40.8,40.84,132300.0,26.4608,26.4803,26.4349,26.4608,132300.0
2013-11-01 15:05:00,40.84,40.86,40.79,40.8,118600.0,26.4608,26.4738,26.4284,26.4349,118600.0
2013-11-01 15:10:00,40.8,40.86,40.8,40.85,87800.0,26.4349,26.4738,26.4349,26.4673,87800.0
2013-11-01 15:15:00,40.84,40.85,40.82,40.83,62500.0,26.4608,26.4673,26.4479,26.4544,62500.0
2013-11-01 15:20:00,40.82,40.82,40.78,40.8,78600.0,26.4479,26.4479,26.422,26.4349,78600.0
2013-11-01 15:25:00,40.81,40.86,40.79,40.79,100100.0,26.4414,26.4738,26.4284,26.4284,100100.0
2013-11-01 15:30:00,40.79,40.84,40.79,40.8,239200.0,26.4284,26.4608,26.4284,26.4349,239200.0
2013-11-01 15:35:00,40.8,40.88,40.79,40.86,127400.0,26.4349,26.4868,26.4284,26.4738,127400.0
2013-11-01 15:40:00,40.86,40.98,40.86,40.96,144200.0,26.4738,26.5516,26.4738,26.5386,144200.0
2013-11-01 15:45:00,40.96,40.97,40.93,40.94,226800.0,26.5386,26.5451,26.5192,26.5256,226800.0
2013-11-01 15:50:00,40.94,41.02,40.93,41.0,245700.0,26.5256,26.5775,26.5192,26.5645,245700.0
2013-11-01 15:55:00,41.0,41.03,40.97,41.01,330200.0,26.5645,26.5839,26.5451,26.571,330200.0
2013-11-04 09:30:00,41.08,41.31,41.08,41.19,138900.0,26.6163,26.7654,26.6163,26.6876,138900.0
2013-11-04 09:35:00,41.19,41.21,40.91,40.96,50300.0,26.6876,26.7006,26.5062,26.5386,50300.0
2013-11-04 09:40:00,40.96,41.17,40.96,41.14,76800.0,26.5386,26.6747,26.5386,26.6552,76800.0
2013-11-04 09:45:00,41.14,41.14,40.96,40.96,72300.0,26.6552,26.6552,26.5386,26.5386,72300.0
2013-11-04 09:50:00,40.97,40.99,40.82,40.85,102700.0,26.5451,26.558,26.4479,26.4673,102700.0
2013-11-04 09:55:00,40.85,40.98,40.84,40.95,43100.0,26.4673,26.5516,26.4608,26.5321,43100.0
2013-11-04 10:00:00,40.94,40.94,40.8,40.81,49100.0,26.5256,26.5256,26.4349,26.4414,49100.0
2013-11-04 10:05:00,40.82,40.89,40.8,40.88,38400.0,26.4479,26.4932,26.4349,26.4868,38400.0
2013-11-04 10:10:00,40.88,40.92,40.83,40.83,78700.0,26.4868,26.5127,26.4544,26.4544,78700.0
2013-11-04 10:15:00,40.82,40.93,40.79,40.9,84100.0,26.4479,26.5192,26.4284,26.4997,84100.0
2013-11-04 10:20:00,40.91,40.97,40.91,40.95,39000.0,26.5062,26.5451,26.5062,26.5321,39000.0
2013-11-04 10:25:00,40.95,41.07,40.95,41.04,93200.0,26.5321,26.6099,26.5321,26.5904,93200.0
2013-11-04 10:30:00,41.05,41.07,40.98,40.98,38900.0,26.5969,26.6099,26.5516,26.5516,38900.0
2013-11-04 10:35:00,40.98,41.0,40.93,40.97,40600.0,26.5516,26.5645,26.5192,26.5451,40600.0
2013-11-04 10:40:00,40.97,41.06,40.94,41.06,121800.0,26.5451,26.6034,26.5256,26.6034,121800.0
2013-11-04 10:45:00,41.06,41.15,41.03,41.09,160400.0,26.6034,26.6617,26.5839,26.6228,160400.0
2013-11-04 10:50:00,41.09,41.15,41.09,41.13,61300.0,26.6228,26.6617,26.6228,26.6487,61300.0
2013-11-04 10:55:00,41.14,41.15,41.1,41.12,36100.0,26.6552,26.6617,26.6293,26.6423,36100.0
2013-11-04 11:00:00,41.11,41.12,41.0,41.0,82500.0,26.6358,26.6423,26.5645,26.5645,82500.0
2013-11-04 11:05:00,40.99,41.05,40.99,41.0,84700.0,26.558,26.5969,26.558,26.5645,84700.0
2013-11-04 11:10:00,41.01,41.09,40.98,41.05,77900.0,26.571,26.6228,26.5516,26.5969,77900.0
2013-11-04 11:15:00,41.05,41.07,41.0,41.06,47400.0,26.5969,26.6099,26.5645,26.6034,47400.0
2013-11-04 11:20:00,41.06,41.11,41.03,41.06,21100.0,26.6034,26.6358,26.5839,26.6034,21100.0
2013-11-04 11:25:00,41.09,41.09,41.02,41.02,38300.0,26.6228,26.6228,26.5775,26.5775,38300.0
2013-11-04 11:30:00,41.02,41.05,40.99,41.02,42300.0,26.5775,26.5969,26.558,26.5775,42300.0
2013-11-04 11:35:00,41.03,41.07,41.01,41.07,38200.0,26.5839,26.6099,26.571,26.6099,38200.0
2013-11-04 11:40:00,41.06,41.07,40.99,41.0,55900.0,26.6034,26.6099,26.558,26.5645,55900.0
2013-11-04 11:45:00,41.0,41.04,40.99,41.02,28000.0,26.5645,26.5904,26.558,26.5775,28000.0
2013-11-04 11:50:00,41.03,41.06,41.0,41.05,38900.0,26.5839,26.6034,26.5645,26.5969,38900.0
2013-11-04 11:55:00,41.06,41.06,41.01,41.02,47200.0,26.6034,26.6034,26.571,26.5775,47200.0
2013-11-04 12:00:00,41.02,41.03,41.0,41.01,23200.0,26.5775,26.5839,26.5645,26.571,23200.0
2013-11-04 12:05:00,41.02,41.02,40.98,41.0,60200.0,26.5775,26.5775,26.5516,26.5645,60200.0
2013-11-04 12:10:00,41.0,41.06,40.99,41.03,27100.0,26.5645,26.6034,26.558,26.5839,27100.0
2013-11-04 12:15:00,41.02,41.08,41.01,41.08,28400.0,26.5775,26.6163,26.571,26.6163,28400.0
2013-11-04 12:20:00,41.08,41.12,41.08,41.12,41900.0,26.6163,26.6423,26.6163,26.6423,41900.0
2013-11-04 12:25:00,41.11,41.19,41.11,41.17,45300.0,26.6358,26.6876,26.6358,26.6747,45300.0
2013-11-04 12:30:00,41.17,41.17,41.11,41.12,48600.0,26.6747,26.6747,26.6358,26.6423,48600.0
2013-11-04 12:35:00,41.13,41.14,41.1,41.12,27500.0,26.6487,26.6552,26.6293,26.6423,27500.0
2013-11-04 12:40:00,41.11,41.13,41.09,41.12,36500.0,26.6358,26.6487,26.6228,26.6423,36500.0
2013-11-04 12:45:00,41.13,41.15,41.11,41.12,27000.0,26.6487,26.6617,26.6358,26.6423,27000.0
2013-11-04 12:50:00,41.11,41.14,41.1,41.12,37300.0,26.6358,26.6552,26.6293,26.6423,37300.0
2013-11-04 12:55:00,41.12,41.17,41.11,41.11,33200.0,26.6423,26.6747,26.6358,26.6358,33200.0
2013-11-04 13:00:00,41.12,41.17,41.12,41.16,45600.0,26.6423,26.6747,26.6423,26.6682,45600.0
2013-11-04 13:05:00,41.15,41.19,41.14,41.17,27000.0,26.6617,26.6876,26.6552,26.6747,27000.0
2013-11-04 13:10:00,41.17,41.21,41.17,41.21,19600.0,26.6747,26.7006,26.6747,26.7006,19600.0
2013-11-04 13:15:00,41.2,41.2,41.16,41.18,25400.0,26.6941,26.6941,26.6682,26.6811,25400.0
2013-11-04 13:20:00,41.17,41.2,41.16,41.2,40800.0,26.6747,26.6941,26.6682,26.6941,40800.0
2013-11-04 13:25:00,41.2,41.2,41.18,41.18,29800.0,26.6941,26.6941,26.6811,26.6811,29800.0
2013-11-04 13:30:00,41.18,41.23,41.18,41.22,46400.0,26.6811,26.7135,26.6811,26.707,46400.0
2013-11-04 13:35:00,41.21,41.29,41.21,41.27,48800.0,26.7006,26.7524,26.7006,26.7394,48800.0
2013-11-04 13:40:00,41.28,41.28,41.22,41.25,37900.0,26.7459,26.7459,26.707,26.7265,37900.0
2013-11-04 13:45:00,41.26,41.29,41.25,41.27,65900.0,26.733,26.7524,26.7265,26.7394,65900.0
2013-11-04 13:50:00,41.28,41.3,41.27,41.3,47100.0,26.7459,26.7589,26.7394,26.7589,47100.0
2013-11-04 13:55:00,41.31,41.33,41.3,41.32,39500.0,26.7654,26.7783,26.7589,26.7718,39500.0
2013-11-04 14:00:00,41.33,41.33,41.31,41.32,34900.0,26.7783,26.7783,26.7654,26.7718,34900.0
2013-11-04 14:05:00,41.31,41.33,41.28,41.32,41500.0,26.7654,26.7783,26.7459,26.7718,41500.0
2013-11-04 14:10:00,41.33,41.38,41.32,41.37,54100.0,26.7783,26.8107,26.7718,26.8042,54100.0
2013-11-04 14:15:00,41.37,41.41,41.35,41.35,103800.0,26.8042,26.8302,26.7913,26.7913,103800.0
2013-11-04 14:20:00,41.35,41.37,41.35,41.36,29200.0,26.7913,26.8042,26.7913,26.7978,29200.0
2013-11-04 14:25:00,41.35,41.37,41.33,41.34,84800.0,26.7913,26.8042,26.7783,26.7848,84800.0
2013-11-04 14:30:00,41.34,41.36,41.33,41.35,57000.0,26.7848,26.7978,26.7783,26.7913,57000.0
2013-11-04 14:35:00,41.36,41.38,41.35,41.38,13500.0,26.7978,26.8107,26.7913,26.8107,13500.0
2013-11-04 14:40:00,41.38,41.38,41.33,41.33,42200.0,26.8107,26.8107,26.7783,26.7783,42200.0
2013-11-04 14:45:00,41.33,41.35,41.31,41.33,34000.0,26.7783,26.7913,26.7654,26.7783,34000.0
2013-11-04 14:50:00,41.33,41.4,41.32,41.4,45900.0,26.7783,26.8237,26.7718,26.8237,45900.0
2013-11-04 14:55:00,41.4,41.42,41.38,41.41,41100.0,26.8237,26.8366,26.8107,26.8302,41100.0
2013-11-04 15:00:00,41.41,41.43,41.38,41.4,51500.0,26.8302,26.8431,26.8107,26.8237,51500.0
2013-11-04 15:05:00,41.4,41.4,41.36,41.38,29000.0,26.8237,26.8237,26.7978,26.8107,29000.0
2013-11-04 15:10:00,41.38,41.42,41.37,41.4,48700.0,26.8107,26.8366,26.8042,26.8237,48700.0
2013-11-04 15:15:00,41.41,41.43,41.4,41.42,44000.0,26.8302,26.8431,26.8237,26.8366,44000.0
2013-11-04 15:20:00,41.43,41.44,41.41,41.43,60700.0,26.8431,26.8496,26.8302,26.8431,60700.0
2013-11-04 15:25:00,41.43,41.43,41.4,41.41,51000.0,26.8431,26.8431,26.8237,26.8302,51000.0
2013-11-04 15:30:00,41.42,41.46,41.4,41.45,52000.0,26.8366,26.8625,26.8237,26.8561,52000.0
2013-11-04 15:35:00,41.46,41.48,41.45,41.47,53000.0,26.8625,26.8755,26.8561,26.869,53000.0
2013-11-04 15:40:00,41.48,41.55,41.46,41.55,102100.0,26.8755,26.9209,26.8625,26.9209,102100.0
2013-11-04 15:45:00,41.55,41.68,41.54,41.66,174000.0,26.9209,27.0051,26.9144,26.9921,174000.0
2013-11-04 15:50:00,41.67,41.68,41.56,41.57,185800.0,26.9986,27.0051,26.9273,26.9338,185800.0
2013-11-04 15:55:00,41.57,41.62,41.55,41.55,252100.0,26.9338,26.9662,26.9209,26.9209,252100.0
2013-11-05 09:30:00,41.37,41.45,41.2,41.21,120600.0,26.8042,26.8561,26.6941,26.7006,120600.0
2013-11-05 09:35:00,41.24,41.48,41.21,41.44,33700.0,26.72,26.8755,26.7006,26.8496,33700.0
2013-11-05 09:40:00,41.47,41.48,41.36,41.4,120500.0,26.869,26.8755,26.7978,26.8237,120500.0
2013-11-05 09:45:00,41.38,41.39,41.27,41.32,38300.0,26.8107,26.8172,26.7394,26.7718,38300.0
2013-11-05 09:50:00,41.32,41.33,41.14,41.17,43500.0,26.7718,26.7783,26.6552,26.6747,43500.0
2013-11-05 09:55:00,41.17,41.27,41.12,41.26,51300.0,26.6747,26.7394,26.6423,26.733,51300.0
2013-11-05 10:00:00,41.26,41.27,41.12,41.17,32100.0,26.733,26.7394,26.6423,26.6747,32100.0
2013-11-05 10:05:00,41.17,41.23,41.17,41.19,39100.0,26.6747,26.7135,26.6747,26.6876,39100.0
2013-11-05 10:10:00,41.2,41.22,41.12,41.18,50800.0,26.6941,26.707,26.6423,26.6811,50800.0
2013-11-05 10:15:00,41.19,41.24,41.19,41.2,23600.0,26.6876,26.72,26.6876,26.6941,23600.0
2013-11-05 10:20:00,41.18,41.23,41.17,41.2,27800.0,26.6811,26.7135,26.6747,26.6941,27800.0
2013-11-05 10:25:00,41.21,41.23,41.16,41.21,45900.0,26.7006,26.7135,26.6682,26.7006,45900.0
2013-11-05 10:30:00,41.2,41.3,41.2,41.26,48800.0,26.6941,26.7589,26.6941,26.733,48800.0
2013-11-05 10:35:00,41.26,41.37,41.24,41.3,42500.0,26.733,26.8042,26.72,26.7589,42500.0
2013-11-05 10:40:00,41.29,41.37,41.28,41.3,40200.0,26.7524,26.8042,26.7459,26.7589,40200.0
2013-11-05 10:45:00,41.29,41.34,41.29,41.32,23000.0,26.7524,26.7848,26.7524,26.7718,23000.0
2013-11-05 10:50:00,41.33,41.47,41.33,41.46,78500.0,26.7783,26.869,26.7783,26.8625,78500.0
2013-11-05 10:55:00,41.45,41.5,41.43,41.45,55300.0,26.8561,26.8885,26.8431,26.8561,55300.0
2013-11-05 11:00:00,41.46,41.5,41.41,41.47,53100.0,26.8625,26.8885,26.8302,26.869,53100.0
2013-11-05 11:05:00,41.47,41.5,41.42,41.47,29800.0,26.869,26.8885,26.8366,26.869,29800.0
2013-11-05 11:10:00,41.46,41.48,41.31,41.35,65400.0,26.8625,26.8755,26.7654,26.7913,65400.0
2013-11-05 11:15:00,41.34,41.36,41.3,41.32,39000.0,26.7848,26.7978,26.7589,26.7718,39000.0
2013-11-05 11:20:00,41.33,41.33,41.23,41.23,65000.0,26.7783,26.7783,26.7135,26.7135,65000.0
2013-11-05 11:25:00,41.24,41.25,41.2,41.23,100000.0,26.72,26.7265,26.6941,26.7135,100000.0
2013-11-05 11:30:00,41.23,41.25,41.19,41.24,66500.0,26.7135,26.7265,26.6876,26.72,66500.0
2013-11-05 11:35:00,41.23,41.29,41.21,41.21,39900.0,26.7135,26.7524,26.7006,26.7006,39900.0
2013-11-05 11:40:00,41.22,41.25,41.19,41.25,41000.0,26.707,26.7265,26.6876,26.7265,41000.0
2013-11-05 11:45:00,41.26,41.27,41.22,41.26,39900.0,26.733,26.7394,26.707,26.733,39900.0
2013-11-05 11:50:00,41.26,41.27,41.23,41.23,39500.0,26.733,26.7394,26.7135,26.7135,39500.0
2013-11-05 11:55:00,41.22,41.26,41.22,41.22,28900.0,26.707,26.733,26.707,26.707,28900.0
2013-11-05 12:00:00,41.22,41.25,41.19,41.23,46900.0,26.707,26.7265,26.6876,26.7135,46900.0
2013-11-05 12:05:00,41.24,41.29,41.24,41.26,21900.0,26.72,26.7524,26.72,26.733,21900.0
2013-11-05 12:10:00,41.27,41.37,41.27,41.37,31700.0,26.7394,26.8042,26.7394,26.8042,31700.0
2013-11-05 12:15:00,41.36,41.38,41.32,41.36,22500.0,26.7978,26.8107,26.7718,26.7978,22500.0
2013-11-05 12:20:00,41.36,41.43,41.35,41.38,33900.0,26.7978,26.8431,26.7913,26.8107,33900.0
2013-11-05 12:25:00,41.37,41.45,41.37,41.45,20200.0,26.8042,26.8561,26.8042,26.8561,20200.0
2013-11-05 12:30:00,41.44,41.45,41.39,41.39,15600.0,26.8496,26.8561,26.8172,26.8172,15600.0
2013-11-05 12:35:00,41.39,41.46,41.39,41.44,21100.0,26.8172,26.8625,26.8172,26.8496,21100.0
2013-11-05 12:40:00,41.44,41.47,41.4,41.4,27400.0,26.8496,26.869,26.8237,26.8237,27400.0
2013-11-05 12:45:00,41.4,41.41,41.34,41.41,37700.0,26.8237,26.8302,26.7848,26.8302,37700.0
2013-11-05 12:50:00,41.41,41.43,41.33,41.34,46000.0,26.8302,26.8431,26.7783,26.7848,46000.0
2013-11-05 12:55:00,41.35,41.41,41.32,41.4,62800.0,26.7913,26.8302,26.7718,26.8237,62800.0
2013-11-05 13:00:00,41.41,41.46,41.4,41.43,38500.0,26.8302,26.8625,26.8237,26.8431,38500.0
2013-11-05 13:05:00,41.42,41.51,41.42,41.49,34700.0,26.8366,26.8949,26.8366,26.882,34700.0
2013-11-05 13:10:00,41.49,41.5,41.44,41.44,44600.0,26.882,26.8885,26.8496,26.8496,44600.0
2013-11-05 13:15:00,41.44,41.44,41.36,41.37,80300.0,26.8496,26.8496,26.7978,26.8042,80300.0
2013-11-05 13:20:00,41.38,41.41,41.34,41.4,31100.0,26.8107,26.8302,26.7848,26.8237,31100.0
2013-11-05 13:25:00,41.39,41.46,41.39,41.46,26500.0,26.8172,26.8625,26.8172,26.8625,26500.0
2013-11-05 13:30:00,41.47,41.5,41.46,41.47,24300.0,26.869,26.8885,26.8625,26.869,24300.0
2013-11-05 13:35:00,41.47,41.49,41.39,41.39,24000.0,26.869,26.882,26.8172,26.8172,24000.0
2013-11-05 13:40:00,41.39,41.42,41.35,41.36,35000.0,26.8172,26.8366,26.7913,26.7978,35000.0
2013-11-05 13:45:00,41.35,41.4,41.33,41.4,34000.0,26.7913,26.8237,26.7783,26.8237,34000.0
2013-11-05 13:50:00,41.4,41.42,41.34,41.34,50000.0,26.8237,26.8366,26.7848,26.7848,50000.0
2013-11-05 13:55:00,41.34,41.35,41.27,41.29,179900.0,26.7848,26.7913,26.7394,26.7524,179900.0
2013-11-05 14:00:00,41.29,41.31,41.22,41.26,130000.0,26.7524,26.7654,26.707,26.733,130000.0
2013-11-05 14:05:00,41.26,41.34,41.25,41.34,48300.0,26.733,26.7848,26.7265,26.7848,48300.0
2013-11-05 14:10:00,41.34,41.38,41.31,41.37,54300.0,26.7848,26.8107,26.7654,26.8042,54300.0
2013-11-05 14:15:00,41.37,41.38,41.36,41.37,40300.0,26.8042,26.8107,26.7978,26.8042,40300.0
2013-11-05 14:20:00,41.38,41.48,41.35,41.48,62800.0,26.8107,26.8755,26.7913,26.8755,62800.0
2013-11-05 14:25:00,41.48,41.53,41.47,41.53,37100.0,26.8755,26.9079,26.869,26.9079,37100.0
2013-11-05 14:30:00,41.53,41.55,41.48,41.5,52100.0,26.9079,26.9209,26.8755,26.8885,52100.0
2013-11-05 14:35:00,41.49,41.5,41.34,41.38,107500.0,26.882,26.8885,26.7848,26.8107,107500.0
2013-11-05 14:40:00,41.38,41.45,41.37,41.44,43600.0,26.8107,26.8561,26.8042,26.8496,43600.0
2013-11-05 14:45:00,41.44,41.45,41.43,41.43,38500.0,26.8496,26.8561,26.8431,26.8431,38500.0
2013-11-05 14:50:00,41.43,41.46,41.43,41.43,35000.0,26.8431,26.8625,26.8431,26.8431,35000.0
2013-11-05 14:55:00,41.44,41.47,41.44,41.45,48900.0,26.8496,26.869,26.8496,26.8561,48900.0
2013-11-05 15:00:00,41.46,41.46,41.41,41.44,52700.0,26.8625,26.8625,26.8302,26.8496,52700.0
2013-11-05 15:05:00,41.44,41.47,41.42,41.45,49300.0,26.8496,26.869,26.8366,26.8561,49300.0
2013-11-05 15:10:00,41.44,41.46,41.41,41.44,29500.0,26.8496,26.8625,26.8302,26.8496,29500.0
2013-11-05 15:15:00,41.44,41.49,41.43,41.48,61800.0,26.8496,26.882,26.8431,26.8755,61800.0
2013-11-05 15:20:00,41.48,41.49,41.43,41.44,56600.0,26.8755,26.882,26.8431,26.8496,56600.0
2013-11-05 15:25:00,41.44,41.46,41.38,41.38,83900.0,26.8496,26.8625,26.8107,26.8107,83900.0
2013-11-05 15:30:00,41.37,41.47,41.36,41.45,71300.0,26.8042,26.869,26.7978,26.8561,71300.0
2013-11-05 15:35:00,41.45,41.51,41.45,41.51,50600.0,26.8561,26.8949,26.8561,26.8949,50600.0
2013-11-05 15:40:00,41.51,41.54,41.44,41.45,95300.0,26.8949,26.9144,26.8496,26.8561,95300.0
2013-11-05 15:45:00,41.45,41.49,41.44,41.47,112400.0,26.8561,26.882,26.8496,26.869,112400.0
2013-11-05 15:50:00,41.47,41.48,41.45,41.46,107000.0,26.869,26.8755,26.8561,26.8625,107000.0
2013-11-05 15:55:00,41.45,41.47,41.4,41.42,217100.0,26.8561,26.869,26.8237,26.8366,217100.0
2013-11-06 09:30:00,41.49,41.5,41.28,41.36,166600.0,26.882,26.8885,26.7459,26.7978,166600.0
2013-11-06 09:35:00,41.34,41.48,41.28,41.38,51200.0,26.7848,26.8755,26.7459,26.8107,51200.0
2013-11-06 09:40:00,41.39,41.44,41.35,41.4,47500.0,26.8172,26.8496,26.7913,26.8237,47500.0
2013-11-06 09:45:00,41.41,41.45,41.34,41.45,86100.0,26.8302,26.8561,26.7848,26.8561,86100.0
2013-11-06 09:50:00,41.45,41.53,41.45,41.45,82600.0,26.8561,26.9079,26.8561,26.8561,82600.0
2013-11-06 09:55:00,41.45,41.5,41.43,41.47,55200.0,26.8561,26.8885,26.8431,26.869,55200.0
2013-11-06 10:00:00,41.47,41.47,41.29,41.35,82100.0,26.869,26.869,26.7524,26.7913,82100.0
2013-11-06 10:05:00,41.36,41.46,41.31,41.38,102800.0,26.7978,26.8625,26.7654,26.8107,102800.0
2013-11-06 10:10:00,41.37,41.48,41.36,41.44,61700.0,26.8042,26.8755,26.7978,26.8496,61700.0
2013-11-06 10:15:00,41.44,41.48,41.33,41.34,79300.0,26.8496,26.8755,26.7783,26.7848,79300.0
2013-11-06 10:20:00,41.34,41.36,41.21,41.22,168300.0,26.7848,26.7978,26.7006,26.707,168300.0
2013-11-06 10:25:00,41.23,41.26,41.09,41.09,71900.0,26.7135,26.733,26.6228,26.6228,71900.0
2013-11-06 10:30:00,41.1,41.23,41.05,41.14,126800.0,26.6293,26.7135,26.5969,26.6552,126800.0
2013-11-06 10:35:00,41.15,41.27,41.15,41.24,40200.0,26.6617,26.7394,26.6617,26.72,40200.0
2013-11-06 10:40:00,41.24,41.31,41.2,41.2,53700.0,26.72,26.7654,26.6941,26.6941,53700.0
2013-11-06 10:45:00,41.2,41.2,41.12,41.13,54700.0,26.6941,26.6941,26.6423,26.6487,54700.0
2013-11-06 10:50:00,41.12,41.16,41.06,41.07,62400.0,26.6423,26.6682,26.6034,26.6099,62400.0
2013-11-06 10:55:00,41.08,41.16,41.03,41.13,121400.0,26.6163,26.6682,26.5839,26.6487,121400.0
2013-11-06 11:00:00,41.13,41.13,41.07,41.09,86000.0,26.6487,26.6487,26.6099,26.6228,86000.0
2013-11-06 11:05:00,41.09,41.16,41.07,41.14,87600.0,26.6228,26.6682,26.6099,26.6552,87600.0
2013-11-06 11:10:00,41.15,41.18,41.14,41.17,31400.0,26.6617,26.6811,26.6552,26.6747,31400.0
2013-11-06 11:15:00,41.16,41.21,41.15,41.16,29600.0,26.6682,26.7006,26.6617,26.6682,29600.0
2013-11-06 11:20:00,41.17,41.2,41.14,41.16,45600.0,26.6747,26.6941,26.6552,26.6682,45600.0
2013-11-06 11:25:00,41.16,41.22,41.15,41.2,70900.0,26.6682,26.707,26.6617,26.6941,70900.0
2013-11-06 11:30:00,41.21,41.3,41.19,41.25,51300.0,26.7006,26.7589,26.6876,26.7265,51300.0
2013-11-06 11:35:00,41.25,41.25,41.2,41.2,23500.0,26.7265,26.7265,26.6941,26.6941,23500.0
2013-11-06 11:40:00,41.2,41.23,41.17,41.23,32000.0,26.6941,26.7135,26.6747,26.7135,32000.0
2013-11-06 11:45:00,41.23,41.32,41.22,41.29,27300.0,26.7135,26.7718,26.707,26.7524,27300.0
2013-11-06 11:50:00,41.29,41.35,41.29,41.34,30400.0,26.7524,26.7913,26.7524,26.7848,30400.0
2013-11-06 11:55:00,41.34,41.37,41.29,41.29,68800.0,26.7848,26.8042,26.7524,26.7524,68800.0
2013-11-06 12:00:00,41.28,41.29,41.26,41.26,25300.0,26.7459,26.7524,26.733,26.733,25300.0
2013-11-06 12:05:00,41.27,41.27,41.14,41.14,44700.0,26.7394,26.7394,26.6552,26.6552,44700.0
2013-11-06 12:10:00,41.14,41.2,41.13,41.17,40200.0,26.6552,26.6941,26.6487,26.6747,40200.0
2013-11-06 12:15:00,41.17,41.18,41.14,41.16,30500.0,26.6747,26.6811,26.6552,26.6682,30500.0
2013-11-06 12:20:00,41.17,41.2,41.13,41.14,22500.0,26.6747,26.6941,26.6487,26.6552,22500.0
2013-11-06 12:25:00,41.14,41.14,41.0,41.01,87500.0,26.6552,26.6552,26.5645,26.571,87500.0
2013-11-06 12:30:00,41.0,41.01,40.88,40.9,160000.0,26.5645,26.571,26.4868,26.4997,160000.0
2013-11-06 12:35:00,40.89,40.98,40.88,40.98,175100.0,26.4932,26.5516,26.4868,26.5516,175100.0
2013-11-06 12:40:00,40.99,41.02,40.98,40.99,47100.0,26.558,26.5775,26.5516,26.558,47100.0
2013-11-06 12:45:00,40.99,41.0,40.93,40.97,57100.0,26.558,26.5645,26.5192,26.5451,57100.0
2013-11-06 12:50:00,40.97,40.97,40.84,40.84,69400.0,26.5451,26.5451,26.4608,26.4608,69400.0
2013-11-06 12:55:00,40.84,40.85,40.76,40.77,91900.0,26.4608,26.4673,26.409,26.4155,91900.0
2013-11-06 13:00:00,40.77,40.78,40.62,40.65,264800.0,26.4155,26.422,26.3183,26.3377,264800.0
2013-11-06 13:05:00,40.65,40.79,40.59,40.78,139900.0,26.3377,26.4284,26.2989,26.422,139900.0
2013-11-06 13:10:00,40.78,40.79,40.66,40.67,42100.0,26.422,26.4284,26.3442,26.3507,42100.0
2013-11-06 13:15:00,40.67,40.76,40.66,40.75,40100.0,26.3507,26.409,26.3442,26.4025,40100.0
2013-11-06 13:20:00,40.75,40.76,40.69,40.72,50100.0,26.4025,26.409,26.3637,26.3831,50100.0
2013-11-06 13:25:00,40.7,40.72,40.66,40.69,39800.0,26.3701,26.3831,26.3442,26.3637,39800.0
2013-11-06 13:30:00,40.69,40.79,40.69,40.72,84800.0,26.3637,26.4284,26.3637,26.3831,84800.0
2013-11-06 13:35:00,40.7,40.73,40.68,40.73,42300.0,26.3701,26.3896,26.3572,26.3896,42300.0
2013-11-06 13:40:00,40.72,40.76,40.64,40.65,48800.0,26.3831,26.409,26.3313,26.3377,48800.0
2013-11-06 13:45:00,40.64,40.66,40.6,40.65,61800.0,26.3313,26.3442,26.3053,26.3377,61800.0
2013-11-06 13:50:00,40.65,40.7,40.64,40.65,60300.0,26.3377,26.3701,26.3313,26.3377,60300.0
2013-11-06 13:55:00,40.65,40.72,40.6,40.61,95700.0,26.3377,26.3831,26.3053,26.3118,95700.0
2013-11-06 14:00:00,40.6,40.64,40.58,40.58,45600.0,26.3053,26.3313,26.2924,26.2924,45600.0
2013-11-06 14:05:00,40.58,40.6,40.33,40.43,200800.0,26.2924,26.3053,26.1304,26.1952,200800.0
2013-11-06 14:10:00,40.44,40.45,40.29,40.32,109100.0,26.2017,26.2082,26.1045,26.1239,109100.0
2013-11-06 14:15:00,40.31,40.36,40.27,40.34,79700.0,26.1174,26.1498,26.0915,26.1369,79700.0
2013-11-06 14:20:00,40.35,40.44,40.29,40.44,123500.0,26.1434,26.2017,26.1045,26.2017,123500.0
2013-11-06 14:25:00,40.44,40.5,40.44,40.48,220400.0,26.2017,26.2406,26.2017,26.2276,220400.0
2013-11-06 14:30:00,40.48,40.56,40.47,40.54,95900.0,26.2276,26.2794,26.2211,26.2665,95900.0
2013-11-06 14:35:00,40.54,40.55,40.47,40.47,50700.0,26.2665,26.2729,26.2211,26.2211,50700.0
2013-11-06 14:40:00,40.47,40.47,40.42,40.44,59500.0,26.2211,26.2211,26.1887,26.2017,59500.0
2013-11-06 14:45:00,40.44,40.51,40.44,40.51,54700.0,26.2017,26.247,26.2017,26.247,54700.0
2013-11-06 14:50:00,40.5,40.55,40.49,40.55,47900.0,26.2406,26.2729,26.2341,26.2729,47900.0
2013-11-06 14:55:00,40.55,40.58,40.43,40.43,86300.0,26.2729,26.2924,26.1952,26.1952,86300.0
2013-11-06 15:00:00,40.42,40.43,40.38,40.39,49200.0,26.1887,26.1952,26.1628,26.1693,49200.0
2013-11-06 15:05:00,40.39,40.43,40.39,40.42,64900.0,26.1693,26.1952,26.1693,26.1887,64900.0
2013-11-06 15:10:00,40.42,40.42,40.33,40.33,70700.0,26.1887,26.1887,26.1304,26.1304,70700.0
2013-11-06 15:15:00,40.33,40.4,40.32,40.34,70200.0,26.1304,26.1758,26.1239,26.1369,70200.0
2013-11-06 15:20:00,40.34,40.41,40.34,40.38,67100.0,26.1369,26.1822,26.1369,26.1628,67100.0
2013-11-06 15:25:00,40.38,40.41,40.31,40.31,114300.0,26.1628,26.1822,26.1174,26.1174,114300.0
2013-11-06 15:30:00,40.31,40.33,40.18,40.18,204600.0,26.1174,26.1304,26.0332,26.0332,204600.0
2013-11-06 15:35:00,40.19,40.19,40.12,40.17,249400.0,26.0397,26.0397,25.9943,26.0267,249400.0
2013-11-06 15:40:00,40.17,40.23,40.15,40.21,245700.0,26.0267,26.0656,26.0138,26.0527,245700.0
2013-11-06 15:45:00,40.21,40.22,40.15,40.19,241300.0,26.0527,26.0591,26.0138,26.0397,241300.0
2013-11-06 15:50:00,40.2,40.3,40.19,40.26,448100.0,26.0462,26.111,26.0397,26.0851,448100.0
2013-11-06 15:55:00,40.27,40.29,40.21,40.23,712100.0,26.0915,26.1045,26.0527,26.0656,712100.0
2013-11-07 09:30:00,39.88,40.1,39.66,39.81,504800.0,25.8388,25.9814,25.6963,25.7935,504800.0
2013-11-07 09:35:00,39.83,40.24,39.75,40.2,312500.0,25.8064,26.0721,25.7546,26.0462,312500.0
2013-11-07 09:40:00,40.19,40.27,40.0,40.25,110500.0,26.0397,26.0915,25.9166,26.0786,110500.0
2013-11-07 09:45:00,40.24,40.29,40.19,40.23,169900.0,26.0721,26.1045,26.0397,26.0656,169900.0
2013-11-07 09:50:00,40.24,40.24,39.91,39.93,147300.0,26.0721,26.0721,25.8583,25.8712,147300.0
2013-11-07 09:55:00,39.93,39.98,39.86,39.97,175700.0,25.8712,25.9036,25.8259,25.8972,175700.0
2013-11-07 10:00:00,39.97,40.46,39.95,40.37,136700.0,25.8972,26.2146,25.8842,26.1563,136700.0
2013-11-07 10:05:00,40.37,40.42,40.27,40.28,90700.0,26.1563,26.1887,26.0915,26.098,90700.0
2013-11-07 10:10:00,40.28,40.3,40.13,40.19,101200.0,26.098,26.111,26.0008,26.0397,101200.0
2013-11-07 10:15:00,40.19,40.2,40.05,40.06,48900.0,26.0397,26.0462,25.949,25.9555,48900.0
2013-11-07 10:20:00,40.05,40.11,39.94,40.05,121200.0,25.949,25.9879,25.8777,25.949,121200.0
2013-11-07 10:25:00,40.06,40.12,39.95,39.98,104800.0,25.9555,25.9943,25.8842,25.9036,104800.0
2013-11-07 10:30:00,39.97,39.97,39.67,39.69,121600.0,25.8972,25.8972,25.7028,25.7157,121600.0
2013-11-07 10:35:00,39.69,39.74,39.61,39.71,92000.0,25.7157,25.7481,25.6639,25.7287,92000.0
2013-11-07 10:40:00,39.7,39.72,39.58,39.67,94700.0,25.7222,25.7352,25.6445,25.7028,94700.0
2013-11-07 10:45:00,39.66,39.73,39.62,39.73,71900.0,25.6963,25.7417,25.6704,25.7417,71900.0
2013-11-07 10:50:00,39.73,39.9,39.72,39.89,45600.0,25.7417,25.8518,25.7352,25.8453,45600.0
2013-11-07 10:55:00,39.89,39.97,39.85,39.87,129500.0,25.8453,25.8972,25.8194,25.8324,129500.0
2013-11-07 11:00:00,39.87,39.87,39.74,39.74,62300.0,25.8324,25.8324,25.7481,25.7481,62300.0
2013-11-07 11:05:00,39.74,39.86,39.73,39.73,56700.0,25.7481,25.8259,25.7417,25.7417,56700.0
2013-11-07 11:10:00,39.74,39.8,39.69,39.71,106100.0,25.7481,25.787,25.7157,25.7287,106100.0
2013-11-07 11:15:00,39.72,39.73,39.61,39.62,72300.0,25.7352,25.7417,25.6639,25.6704,72300.0
2013-11-07 11:20:00,39.62,39.82,39.56,39.77,124300.0,25.6704,25.8,25.6315,25.7676,124300.0
2013-11-07 11:25:00,39.77,39.78,39.65,39.67,106400.0,25.7676,25.7741,25.6898,25.7028,106400.0
2013-11-07 11:30:00,39.68,39.86,39.65,39.84,193900.0,25.7093,25.8259,25.6898,25.8129,193900.0
2013-11-07 11:35:00,39.85,39.87,39.83,39.83,87100.0,25.8194,25.8324,25.8064,25.8064,87100.0
2013-11-07 11:40:00,39.83,39.83,39.76,39.81,41700.0,25.8064,25.8064,25.7611,25.7935,41700.0
2013-11-07 11:45:00,39.81,39.85,39.8,39.8,65300.0,25.7935,25.8194,25.787,25.787,65300.0
2013-11-07 11:50:00,39.8,39.99,39.8,39.98,135200.0,25.787,25.9101,25.787,25.9036,135200.0
2013-11-07 11:55:00,39.99,40.05,39.95,39.97,128900.0,25.9101,25.949,25.8842,25.8972,128900.0
2013-11-07 12:00:00,39.97,39.99,39.86,39.89,100500.0,25.8972,25.9101,25.8259,25.8453,100500.0
2013-11-07 12:05:00,39.89,40.09,39.89,40.09,50200.0,25.8453,25.9749,25.8453,25.9749,50200.0
2013-11-07 12:10:00,40.09,40.17,40.08,40.16,61700.0,25.9749,26.0267,25.9684,26.0203,61700.0
2013-11-07 12:15:00,40.17,40.18,40.06,40.07,34800.0,26.0267,26.0332,25.9555,25.9619,34800.0
2013-11-07 12:20:00,40.06,40.06,39.98,40.06,58600.0,25.9555,25.9555,25.9036,25.9555,58600.0
2013-11-07 12:25:00,40.06,40.09,40.05,40.09,33600.0,25.9555,25.9749,25.949,25.9749,33600.0
2013-11-07 12:30:00,40.09,40.2,40.08,40.18,88700.0,25.9749,26.0462,25.9684,26.0332,88700.0
2013-11-07 12:35:00,40.17,40.17,40.01,40.02,145500.0,26.0267,26.0267,25.9231,25.9296,145500.0
2013-11-07 12:40:00,40.01,40.09,39.99,40.07,75200.0,25.9231,25.9749,25.9101,25.9619,75200.0
2013-11-07 12:45:00,40.08,40.11,40.05,40.09,100900.0,25.9684,25.9879,25.949,25.9749,100900.0
2013-11-07 12:50:00,40.08,40.09,40.02,40.03,65100.0,25.9684,25.9749,25.9296,25.936,65100.0
2013-11-07 12:55:00,40.03,40.08,40.02,40.04,67300.0,25.936,25.9684,25.9296,25.9425,67300.0
2013-11-07 13:00:00,40.03,40.04,39.97,39.99,80800.0,25.936,25.9425,25.8972,25.9101,80800.0
2013-11-07 13:05:00,40.0,40.01,39.97,40.0,61200.0,25.9166,25.9231,25.8972,25.9166,61200.0
2013-11-07 13:10:00,39.99,40.02,39.97,40.0,65600.0,25.9101,25.9296,25.8972,25.9166,65600.0
2013-11-07 13:15:00,40.0,40.02,39.99,40.01,91800.0,25.9166,25.9296,25.9101,25.9231,91800.0
2013-11-07 13:20:00,40.01,40.05,39.97,39.98,80200.0,25.9231,25.949,25.8972,25.9036,80200.0
2013-11-07 13:25:00,39.98,40.02,39.97,39.99,77600.0,25.9036,25.9296,25.8972,25.9101,77600.0
2013-11-07 13:30:00,39.99,40.0,39.97,39.98,70400.0,25.9101,25.9166,25.8972,25.9036,70400.0
2013-11-07 13:35:00,39.98,40.0,39.97,40.0,81100.0,25.9036,25.9166,25.8972,25.9166,81100.0
2013-11-07 13:40:00,39.99,40.0,39.97,39.97,80600.0,25.9101,25.9166,25.8972,25.8972,80600.0
2013-11-07 13:45:00,39.97,39.99,39.94,39.94,176900.0,25.8972,25.9101,25.8777,25.8777,176900.0
2013-11-07 13:50:00,39.94,39.94,39.88,39.88,113800.0,25.8777,25.8777,25.8388,25.8388,113800.0
2013-11-07 13:55:00,39.88,39.89,39.82,39.86,130500.0,25.8388,25.8453,25.8,25.8259,130500.0
2013-11-07 14:00:00,39.86,39.86,39.69,39.76,105500.0,25.8259,25.8259,25.7157,25.7611,105500.0
2013-11-07 14:05:00,39.76,39.78,39.64,39.66,97800.0,25.7611,25.7741,25.6833,25.6963,97800.0
2013-11-07 14:10:00,39.67,39.75,39.63,39.68,172200.0,25.7028,25.7546,25.6769,25.7093,172200.0
2013-11-07 14:15:00,39.68,39.69,39.59,39.65,111200.0,25.7093,25.7157,25.6509,25.6898,111200.0
2013-11-07 14:20:00,39.65,39.8,39.61,39.68,113000.0,25.6898,25.787,25.6639,25.7093,113000.0
2013-11-07 14:25:00,39.67,39.69,39.63,39.64,59900.0,25.7028,25.7157,25.6769,25.6833,59900.0
2013-11-07 14:30:00,39.64,39.64,39.56,39.6,97900.0,25.6833,25.6833,25.6315,25.6574,97900.0
2013-11-07 14:35:00,39.59,39.68,39.58,39.68,100100.0,25.6509,25.7093,25.6445,25.7093,100100.0
2013-11-07 14:40:00,39.67,39.72,39.67,39.72,68900.0,25.7028,25.7352,25.7028,25.7352,68900.0
2013-11-07 14:45:00,39.72,39.76,39.7,39.71,122400.0,25.7352,25.7611,25.7222,25.7287,122400.0
2013-11-07 14:50:00,39.71,39.71,39.65,39.68,122700.0,25.7287,25.7287,25.6898,25.7093,122700.0
2013-11-07 14:55:00,39.68,39.78,39.68,39.78,98600.0,25.7093,25.7741,25.7093,25.7741,98600.0
2013-11-07 15:00:00,39.78,39.81,39.76,39.79,102500.0,25.7741,25.7935,25.7611,25.7805,102500.0
2013-11-07 15:05:00,39.78,39.83,39.75,39.76,86400.0,25.7741,25.8064,25.7546,25.7611,86400.0
2013-11-07 15:10:00,39.77,39.82,39.74,39.77,110900.0,25.7676,25.8,25.7481,25.7676,110900.0
2013-11-07 15:15:00,39.77,39.78,39.75,39.77,110600.0,25.7676,25.7741,25.7546,25.7676,110600.0
2013-11-07 15:20:00,39.77,39.79,39.7,39.7,208100.0,25.7676,25.7805,25.7222,25.7222,208100.0
2013-11-07 15:25:00,39.7,39.73,39.63,39.63,137000.0,25.7222,25.7417,25.6769,25.6769,137000.0
2013-11-07 15:30:00,39.62,39.62,39.48,39.52,403500.0,25.6704,25.6704,25.5797,25.6056,403500.0
2013-11-07 15:35:00,39.53,39.53,39.48,39.52,224800.0,25.6121,25.6121,25.5797,25.6056,224800.0
2013-11-07 15:40:00,39.52,39.52,39.4,39.43,226500.0,25.6056,25.6056,25.5278,25.5473,226500.0
2013-11-07 15:45:00,39.43,39.44,39.35,39.35,420800.0,25.5473,25.5538,25.4954,25.4954,420800.0
2013-11-07 15:50:00,39.36,39.37,39.31,39.32,602700.0,25.5019,25.5084,25.4695,25.476,602700.0
2013-11-07 15:55:00,39.32,39.38,39.28,39.29,1069500.0,25.476,25.5149,25.4501,25.4566,1069500.0
2013-11-08 09:30:00,39.34,39.41,39.01,39.13,170300.0,25.489,25.5343,25.2752,25.3529,170300.0
2013-11-08 09:35:00,39.1,39.29,39.1,39.19,82800.0,25.3335,25.4566,25.3335,25.3918,82800.0
2013-11-08 09:40:00,39.19,39.38,39.17,39.32,109800.0,25.3918,25.5149,25.3788,25.476,109800.0
2013-11-08 09:45:00,39.31,39.41,39.26,39.38,187900.0,25.4695,25.5343,25.4371,25.5149,187900.0
2013-11-08 09:50:00,39.37,39.38,39.24,39.31,76600.0,25.5084,25.5149,25.4242,25.4695,76600.0
2013-11-08 09:55:00,39.3,39.38,39.21,39.29,81100.0,25.4631,25.5149,25.4047,25.4566,81100.0
2013-11-08 10:00:00,39.28,39.33,39.17,39.3,173500.0,25.4501,25.4825,25.3788,25.4631,173500.0
2013-11-08 10:05:00,39.29,39.29,39.01,39.08,146500.0,25.4566,25.4566,25.2752,25.3205,146500.0
2013-11-08 10:10:00,39.08,39.08,39.02,39.06,94700.0,25.3205,25.3205,25.2816,25.3076,94700.0
2013-11-08 10:15:00,39.05,39.31,39.05,39.23,145100.0,25.3011,25.4695,25.3011,25.4177,145100.0
2013-11-08 10:20:00,39.23,39.44,39.22,39.44,171200.0,25.4177,25.5538,25.4112,25.5538,171200.0
2013-11-08 10:25:00,39.44,39.49,39.39,39.47,103500.0,25.5538,25.5862,25.5214,25.5732,103500.0
2013-11-08 10:30:00,39.47,39.74,39.44,39.73,101500.0,25.5732,25.7481,25.5538,25.7417,101500.0
2013-11-08 10:35:00,39.72,39.75,39.5,39.52,119200.0,25.7352,25.7546,25.5926,25.6056,119200.0
2013-11-08 10:40:00,39.51,39.52,39.42,39.42,121700.0,25.5991,25.6056,25.5408,25.5408,121700.0
2013-11-08 10:45:00,39.43,39.44,39.3,39.37,123900.0,25.5473,25.5538,25.4631,25.5084,123900.0
2013-11-08 10:50:00,39.37,39.38,39.31,39.35,58900.0,25.5084,25.5149,25.4695,25.4954,58900.0
2013-11-08 10:55:00,39.34,39.4,39.34,39.39,64500.0,25.489,25.5278,25.489,25.5214,64500.0
2013-11-08 11:00:00,39.39,39.45,39.37,39.43,130000.0,25.5214,25.5602,25.5084,25.5473,130000.0
2013-11-08 11:05:00,39.43,39.48,39.39,39.46,104800.0,25.5473,25.5797,25.5214,25.5667,104800.0
2013-11-08 11:10:00,39.46,39.47,39.4,39.43,69100.0,25.5667,25.5732,25.5278,25.5473,69100.0
2013-11-08 11:15:00,39.44,39.51,39.44,39.5,126300.0,25.5538,25.5991,25.5538,25.5926,126300.0
2013-11-08 11:20:00,39.5,39.59,39.47,39.58,196000.0,25.5926,25.6509,25.5732,25.6445,196000.0
2013-11-08 11:25:00,39.59,39.64,39.58,39.63,99100.0,25.6509,25.6833,25.6445,25.6769,99100.0
2013-11-08 11:30:00,39.64,39.64,39.59,39.61,76200.0,25.6833,25.6833,25.6509,25.6639,76200.0
2013-11-08 11:35:00,39.62,39.71,39.61,39.67,77000.0,25.6704,25.7287,25.6639,25.7028,77000.0
2013-11-08 11:40:00,39.66,39.68,39.6,39.65,56500.0,25.6963,25.7093,25.6574,25.6898,56500.0
2013-11-08 11:45:00,39.64,39.64,39.54,39.57,40700.0,25.6833,25.6833,25.6186,25.638,40700.0
2013-11-08 11:50:00,39.56,39.59,39.53,39.58,57100.0,25.6315,25.6509,25.6121,25.6445,57100.0
2013-11-08 11:55:00,39.58,39.68,39.58,39.65,42800.0,25.6445,25.7093,25.6445,25.6898,42800.0
2013-11-08 12:00:00,39.66,39.89,39.65,39.89,110100.0,25.6963,25.8453,25.6898,25.8453,110100.0
2013-11-08 12:05:00,39.89,39.9,39.8,39.8,89700.0,25.8453,25.8518,25.787,25.787,89700.0
2013-11-08 12:10:00,39.8,39.86,39.79,39.81,85500.0,25.787,25.8259,25.7805,25.7935,85500.0
2013-11-08 12:15:00,39.82,39.84,39.79,39.81,64300.0,25.8,25.8129,25.7805,25.7935,64300.0
2013-11-08 12:20:00,39.81,39.91,39.8,39.86,48800.0,25.7935,25.8583,25.787,25.8259,48800.0
2013-11-08 12:25:00,39.86,39.94,39.84,39.91,63400.0,25.8259,25.8777,25.8129,25.8583,63400.0
2013-11-08 12:30:00,39.93,39.93,39.86,39.86,35800.0,25.8712,25.8712,25.8259,25.8259,35800.0
2013-11-08 12:35:00,39.87,39.92,39.84,39.88,25100.0,25.8324,25.8648,25.8129,25.8388,25100.0
2013-11-08 12:40:00,39.89,39.96,39.88,39.93,48900.0,25.8453,25.8907,25.8388,25.8712,48900.0
2013-11-08 12:45:00,39.93,39.93,39.84,39.85,59000.0,25.8712,25.8712,25.8129,25.8194,59000.0
2013-11-08 12:50:00,39.86,39.86,39.81,39.83,36300.0,25.8259,25.8259,25.7935,25.8064,36300.0
2013-11-08 12:55:00,39.83,39.83,39.77,39.81,51100.0,25.8064,25.8064,25.7676,25.7935,51100.0
2013-11-08 13:00:00,39.8,39.8,39.71,39.76,42500.0,25.787,25.787,25.7287,25.7611,42500.0
2013-11-08 13:05:00,39.76,39.79,39.73,39.76,149300.0,25.7611,25.7805,25.7417,25.7611,149300.0
2013-11-08 13:10:00,39.76,39.89,39.76,39.89,36700.0,25.7611,25.8453,25.7611,25.8453,36700.0
2013-11-08 13:15:00,39.89,39.94,39.86,39.92,30800.0,25.8453,25.8777,25.8259,25.8648,30800.0
2013-11-08 13:20:00,39.92,39.93,39.83,39.84,58900.0,25.8648,25.8712,25.8064,25.8129,58900.0
2013-11-08 13:25:00,39.85,39.86,39.82,39.82,64800.0,25.8194,25.8259,25.8,25.8,64800.0
2013-11-08 13:30:00,39.83,39.84,39.79,39.79,59300.0,25.8064,25.8129,25.7805,25.7805,59300.0
2013-11-08 13:35:00,39.8,39.86,39.8,39.86,62100.0,25.787,25.8259,25.787,25.8259,62100.0
2013-11-08 13:40:00,39.86,39.86,39.8,39.82,35800.0,25.8259,25.8259,25.787,25.8,35800.0
2013-11-08 13:45:00,39.82,39.88,39.82,39.84,71500.0,25.8,25.8388,25.8,25.8129,71500.0
2013-11-08 13:50:00,39.83,39.84,39.81,39.82,60100.0,25.8064,25.8129,25.7935,25.8,60100.0
2013-11-08 13:55:00,39.82,39.86,39.82,39.84,49900.0,25.8,25.8259,25.8,25.8129,49900.0
2013-11-08 14:00:00,39.84,39.87,39.82,39.86,58200.0,25.8129,25.8324,25.8,25.8259,58200.0
2013-11-08 14:05:00,39.86,39.9,39.85,39.88,59400.0,25.8259,25.8518,25.8194,25.8388,59400.0
2013-11-08 14:10:00,39.88,39.94,39.86,39.93,58300.0,25.8388,25.8777,25.8259,25.8712,58300.0
2013-11-08 14:15:00,39.93,39.94,39.85,39.87,104100.0,25.8712,25.8777,25.8194,25.8324,104100.0
2013-11-08 14:20:00,39.86,39.9,39.84,39.87,116900.0,25.8259,25.8518,25.8129,25.8324,116900.0
2013-11-08 14:25:00,39.87,39.9,39.86,39.88,68700.0,25.8324,25.8518,25.8259,25.8388,68700.0
2013-11-08 14:30:00,39.88,39.9,39.86,39.88,73200.0,25.8388,25.8518,25.8259,25.8388,73200.0
2013-11-08 14:35:00,39.88,39.94,39.87,39.92,62300.0,25.8388,25.8777,25.8324,25.8648,62300.0
2013-11-08 14:40:00,39.92,39.95,39.9,39.92,65200.0,25.8648,25.8842,25.8518,25.8648,65200.0
2013-11-08 14:45:00,39.92,39.95,39.9,39.94,163100.0,25.8648,25.8842,25.8518,25.8777,163100.0
2013-11-08 14:50:00,39.95,40.03,39.91,40.01,197900.0,25.8842,25.936,25.8583,25.9231,197900.0
2013-11-08 14:55:00,40.01,40.13,40.01,40.1,143000.0,25.9231,26.0008,25.9231,25.9814,143000.0
2013-11-08 15:00:00,40.1,40.1,40.02,40.04,92400.0,25.9814,25.9814,25.9296,25.9425,92400.0
2013-11-08 15:05:00,40.04,40.1,40.04,40.09,100200.0,25.9425,25.9814,25.9425,25.9749,100200.0
2013-11-08 15:10:00,40.08,40.1,40.07,40.08,58800.0,25.9684,25.9814,25.9619,25.9684,58800.0
2013-11-08 15:15:00,40.08,40.1,40.07,40.08,50800.0,25.9684,25.9814,25.9619,25.9684,50800.0
2013-11-08 15:20:00,40.08,40.11,40.07,40.08,223200.0,25.9684,25.9879,25.9619,25.9684,223200.0
2013-11-08 15:25:00,40.1,40.11,40.03,40.03,105500.0,25.9814,25.9879,25.936,25.936,105500.0
2013-11-08 15:30:00,40.03,40.09,40.02,40.09,87400.0,25.936,25.9749,25.9296,25.9749,87400.0
2013-11-08 15:35:00,40.09,40.2,40.09,40.19,140900.0,25.9749,26.0462,25.9749,26.0397,140900.0
2013-11-08 15:40:00,40.2,40.31,40.19,40.31,309800.0,26.0462,26.1174,26.0397,26.1174,309800.0
2013-11-08 15:45:00,40.31,40.32,40.24,40.25,180400.0,26.1174,26.1239,26.0721,26.0786,180400.0
2013-11-08 15:50:00,40.25,40.27,40.23,40.26,250100.0,26.0786,26.0915,26.0656,26.0851,250100.0
2013-11-08 15:55:00,40.25,40.32,40.25,40.32,485500.0,26.0786,26.1239,26.0786,26.1239,485500.0
2013-11-11 09:30:00,40.24,40.41,40.03,40.03,85700.0,26.0721,26.1822,25.936,25.936,85700.0
2013-11-11 09:35:00,40.05,40.09,39.87,40.01,57700.0,25.949,25.9749,25.8324,25.9231,57700.0
2013-11-11 09:40:00,40.03,40.07,39.93,39.98,159100.0,25.936,25.9619,25.8712,25.9036,159100.0
2013-11-11 09:45:00,39.97,40.1,39.95,40.05,101800.0,25.8972,25.9814,25.8842,25.949,101800.0
2013-11-11 09:50:00,40.06,40.24,40.0,40.21,73900.0,25.9555,26.0721,25.9166,26.0527,73900.0
2013-11-11 09:55:00,40.22,40.29,40.21,40.26,34500.0,26.0591,26.1045,26.0527,26.0851,34500.0
2013-11-11 10:00:00,40.26,40.29,40.17,40.21,57100.0,26.0851,26.1045,26.0267,26.0527,57100.0
2013-11-11 10:05:00,40.22,40.33,40.22,40.26,38400.0,26.0591,26.1304,26.0591,26.0851,38400.0
2013-11-11 10:10:00,40.26,40.33,40.22,40.28,85900.0,26.0851,26.1304,26.0591,26.098,85900.0
2013-11-11 10:15:00,40.27,40.28,40.2,40.25,54300.0,26.0915,26.098,26.0462,26.0786,54300.0
2013-11-11 10:20:00,40.25,40.31,40.24,40.28,32500.0,26.0786,26.1174,26.0721,26.098,32500.0
2013-11-11 10:25:00,40.27,40.28,40.17,40.17,29500.0,26.0915,26.098,26.0267,26.0267,29500.0
2013-11-11 10:30:00,40.17,40.23,40.15,40.16,58200.0,26.0267,26.0656,26.0138,26.0203,58200.0
2013-11-11 10:35:00,40.16,40.2,40.11,40.2,43200.0,26.0203,26.0462,25.9879,26.0462,43200.0
2013-11-11 10:40:00,40.19,40.2,40.1,40.12,47200.0,26.0397,26.0462,25.9814,25.9943,47200.0
2013-11-11 10:45:00,40.13,40.13,40.05,40.07,93600.0,26.0008,26.0008,25.949,25.9619,93600.0
2013-11-11 10:50:00,40.08,40.13,40.07,40.12,46800.0,25.9684,26.0008,25.9619,25.9943,46800.0
2013-11-11 10:55:00,40.11,40.18,40.11,40.14,39000.0,25.9879,26.0332,25.9879,26.0073,39000.0
2013-11-11 11:00:00,40.14,40.14,40.05,40.07,57200.0,26.0073,26.0073,25.949,25.9619,57200.0
2013-11-11 11:05:00,40.07,40.08,40.04,40.07,34500.0,25.9619,25.9684,25.9425,25.9619,34500.0
2013-11-11 11:10:00,40.07,40.11,40.07,40.07,43000.0,25.9619,25.9879,25.9619,25.9619,43000.0
2013-11-11 11:15:00,40.06,40.09,40.06,40.07,31900.0,25.9555,25.9749,25.9555,25.9619,31900.0
2013-11-11 11:20:00,40.07,40.08,40.02,40.03,26100.0,25.9619,25.9684,25.9296,25.936,26100.0
2013-11-11 11:25:00,40.03,40.07,40.03,40.06,46700.0,25.936,25.9619,25.936,25.9555,46700.0
2013-11-11 11:30:00,40.06,40.07,40.02,40.03,25600.0,25.9555,25.9619,25.9296,25.936,25600.0
2013-11-11 11:35:00,40.03,40.04,40.0,40.01,27900.0,25.936,25.9425,25.9166,25.9231,27900.0
2013-11-11 11:40:00,40.0,40.02,39.98,39.99,38300.0,25.9166,25.9296,25.9036,25.9101,38300.0
2013-11-11 11:45:00,40.0,40.01,39.95,39.98,28800.0,25.9166,25.9231,25.8842,25.9036,28800.0
2013-11-11 11:50:00,39.98,40.0,39.97,39.99,45100.0,25.9036,25.9166,25.8972,25.9101,45100.0
2013-11-11 11:55:00,40.0,40.06,39.99,40.05,36500.0,25.9166,25.9555,25.9101,25.949,36500.0
2013-11-11 12:00:00,40.05,40.05,40.0,40.05,32200.0,25.949,25.949,25.9166,25.949,32200.0
2013-11-11 12:05:00,40.05,40.06,40.03,40.03,17000.0,25.949,25.9555,25.936,25.936,17000.0
2013-11-11 12:10:00,40.04,40.07,40.03,40.07,23200.0,25.9425,25.9619,25.936,25.9619,23200.0
2013-11-11 12:15:00,40.06,40.1,40.05,40.08,25900.0,25.9555,25.9814,25.949,25.9684,25900.0
2013-11-11 12:20:00,40.09,40.09,40.06,40.07,16400.0,25.9749,25.9749,25.9555,25.9619,16400.0
2013-11-11 12:25:00,40.08,40.13,40.08,40.13,17700.0,25.9684,26.0008,25.9684,26.0008,17700.0
2013-11-11 12:30:00,40.13,40.2,40.13,40.19,42200.0,26.0008,26.0462,26.0008,26.0397,42200.0
2013-11-11 12:35:00,40.19,40.19,40.16,40.17,53600.0,26.0397,26.0397,26.0203,26.0267,53600.0
2013-11-11 12:40:00,40.17,40.17,40.15,40.16,18900.0,26.0267,26.0267,26.0138,26.0203,18900.0
2013-11-11 12:45:00,40.16,40.19,40.16,40.19,49100.0,26.0203,26.0397,26.0203,26.0397,49100.0
2013-11-11 12:50:00,40.18,40.21,40.18,40.2,35600.0,26.0332,26.0527,26.0332,26.0462,35600.0
2013-11-11 12:55:00,40.2,40.21,40.16,40.16,24900.0,26.0462,26.0527,26.0203,26.0203,24900.0
2013-11-11 13:00:00,40.16,40.2,40.15,40.2,20600.0,26.0203,26.0462,26.0138,26.0462,20600.0
2013-11-11 13:05:00,40.2,40.2,40.16,40.18,25300.0,26.0462,26.0462,26.0203,26.0332,25300.0
2013-11-11 13:10:00,40.17,40.18,40.15,40.16,27700.0,26.0267,26.0332,26.0138,26.0203,27700.0
2013-11-11 13:15:00,40.15,40.16,40.12,40.13,38900.0,26.0138,26.0203,25.9943,26.0008,38900.0
2013-11-11 13:20:00,40.12,40.15,40.1,40.13,27500.0,25.9943,26.0138,25.9814,26.0008,27500.0
2013-11-11 13:25:00,40.14,40.14,40.09,40.09,24500.0,26.0073,26.0073,25.9749,25.9749,24500.0
2013-11-11 13:30:00,40.09,40.09,40.06,40.07,20200.0,25.9749,25.9749,25.9555,25.9619,20200.0
2013-11-11 13:35:00,40.08,40.08,40.04,40.06,23900.0,25.9684,25.9684,25.9425,25.9555,23900.0
2013-11-11 13:40:00,40.05,40.05,40.02,40.04,67700.0,25.949,25.949,25.9296,25.9425,67700.0
2013-11-11 13:45:00,40.04,40.05,40.01,40.05,27500.0,25.9425,25.949,25.9231,25.949,27500.0
2013-11-11 13:50:00,40.05,40.09,40.05,40.08,36800.0,25.949,25.9749,25.949,25.9684,36800.0
2013-11-11 13:55:00,40.08,40.12,40.08,40.08,16500.0,25.9684,25.9943,25.9684,25.9684,16500.0
2013-11-11 14:00:00,40.09,40.13,40.05,40.13,57100.0,25.9749,26.0008,25.949,26.0008,57100.0
2013-11-11 14:05:00,40.13,40.17,40.12,40.16,55200.0,26.0008,26.0267,25.9943,26.0203,55200.0
2013-11-11 14:10:00,40.16,40.17,40.15,40.17,48000.0,26.0203,26.0267,26.0138,26.0267,48000.0
2013-11-11 14:15:00,40.16,40.19,40.13,40.16,56200.0,26.0203,26.0397,26.0008,26.0203,56200.0
2013-11-11 14:20:00,40.15,40.17,40.13,40.16,44700.0,26.0138,26.0267,26.0008,26.0203,44700.0
2013-11-11 14:25:00,40.15,40.2,40.14,40.17,69300.0,26.0138,26.0462,26.0073,26.0267,69300.0
2013-11-11 14:30:00,40.17,40.18,40.12,40.12,40100.0,26.0267,26.0332,25.9943,25.9943,40100.0
2013-11-11 14:35:00,40.12,40.14,40.09,40.1,46500.0,25.9943,26.0073,25.9749,25.9814,46500.0
2013-11-11 14:40:00,40.1,40.1,40.07,40.08,64500.0,25.9814,25.9814,25.9619,25.9684,64500.0
2013-11-11 14:45:00,40.08,40.13,40.08,40.1,65000.0,25.9684,26.0008,25.9684,25.9814,65000.0
2013-11-11 14:50:00,40.11,40.12,40.09,40.12,42400.0,25.9879,25.9943,25.9749,25.9943,42400.0
2013-11-11 14:55:00,40.13,40.16,40.13,40.14,48600.0,26.0008,26.0203,26.0008,26.0073,48600.0
2013-11-11 15:00:00,40.14,40.15,40.12,40.12,45900.0,26.0073,26.0138,25.9943,25.9943,45900.0
2013-11-11 15:05:00,40.12,40.14,40.12,40.12,52700.0,25.9943,26.0073,25.9943,25.9943,52700.0
2013-11-11 15:10:00,40.12,40.13,40.12,40.13,40000.0,25.9943,26.0008,25.9943,26.0008,40000.0
2013-11-11 15:15:00,40.13,40.18,40.13,40.16,45200.0,26.0008,26.0332,26.0008,26.0203,45200.0
2013-11-11 15:20:00,40.17,40.17,40.12,40.14,63400.0,26.0267,26.0267,25.9943,26.0073,63400.0
2013-11-11 15:25:00,40.14,40.16,40.11,40.11,61900.0,26.0073,26.0203,25.9879,25.9879,61900.0
2013-11-11 15:30:00,40.12,40.25,40.1,40.25,175700.0,25.9943,26.0786,25.9814,26.0786,175700.0
2013-11-11 15:35:00,40.25,40.39,40.24,40.39,142500.0,26.0786,26.1693,26.0721,26.1693,142500.0
2013-11-11 15:40:00,40.39,40.39,40.29,40.34,131700.0,26.1693,26.1693,26.1045,26.1369,131700.0
2013-11-11 15:45:00,40.35,40.36,40.27,40.31,172800.0,26.1434,26.1498,26.0915,26.1174,172800.0
2013-11-11 15:50:00,40.31,40.32,40.26,40.27,140100.0,26.1174,26.1239,26.0851,26.0915,140100.0
2013-11-11 15:55:00,40.28,40.33,40.27,40.31,232700.0,26.098,26.1304,26.0915,26.1174,232700.0
2013-11-12 09:30:00,40.32,40.77,40.32,40.76,132400.0,26.1239,26.4155,26.1239,26.409,132400.0
2013-11-12 09:35:00,40.76,41.12,40.74,41.03,135900.0,26.409,26.6423,26.3961,26.5839,135900.0
2013-11-12 09:40:00,41.04,41.1,41.0,41.05,123300.0,26.5904,26.6293,26.5645,26.5969,123300.0
2013-11-12 09:45:00,41.06,41.35,41.06,41.33,217100.0,26.6034,26.7913,26.6034,26.7783,217100.0
2013-11-12 09:50:00,41.32,41.35,41.22,41.29,233600.0,26.7718,26.7913,26.707,26.7524,233600.0
2013-11-12 09:55:00,41.29,41.4,41.22,41.4,220700.0,26.7524,26.8237,26.707,26.8237,220700.0
2013-11-12 10:00:00,41.42,41.49,41.39,41.47,175300.0,26.8366,26.882,26.8172,26.869,175300.0
2013-11-12 10:05:00,41.48,41.57,41.43,41.54,140900.0,26.8755,26.9338,26.8431,26.9144,140900.0
2013-11-12 10:10:00,41.54,41.57,41.51,41.55,105300.0,26.9144,26.9338,26.8949,26.9209,105300.0
2013-11-12 10:15:00,41.56,41.74,41.55,41.69,399200.0,26.9273,27.044,26.9209,27.0116,399200.0
2013-11-12 10:20:00,41.68,41.73,41.63,41.64,188200.0,27.0051,27.0375,26.9727,26.9792,188200.0
2013-11-12 10:25:00,41.63,41.65,41.34,41.43,340300.0,26.9727,26.9857,26.7848,26.8431,340300.0
2013-11-12 10:30:00,41.42,41.44,41.32,41.33,71800.0,26.8366,26.8496,26.7718,26.7783,71800.0
2013-11-12 10:35:00,41.34,41.41,41.26,41.33,59300.0,26.7848,26.8302,26.733,26.7783,59300.0
2013-11-12 10:40:00,41.32,41.33,41.09,41.11,143300.0,26.7718,26.7783,26.6228,26.6358,143300.0
2013-11-12 10:45:00,41.1,41.16,41.06,41.16,87400.0,26.6293,26.6682,26.6034,26.6682,87400.0
2013-11-12 10:50:00,41.16,41.21,41.07,41.08,65000.0,26.6682,26.7006,26.6099,26.6163,65000.0
2013-11-12 10:55:00,41.09,41.11,40.91,40.91,121600.0,26.6228,26.6358,26.5062,26.5062,121600.0
2013-11-12 11:00:00,40.91,40.93,40.81,40.87,142100.0,26.5062,26.5192,26.4414,26.4803,142100.0
2013-11-12 11:05:00,40.87,40.92,40.84,40.89,48500.0,26.4803,26.5127,26.4608,26.4932,48500.0
2013-11-12 11:10:00,40.9,41.0,40.9,40.99,46300.0,26.4997,26.5645,26.4997,26.558,46300.0
2013-11-12 11:15:00,41.0,41.11,40.99,41.08,69500.0,26.5645,26.6358,26.558,26.6163,69500.0
2013-11-12 11:20:00,41.07,41.16,41.03,41.14,56300.0,26.6099,26.6682,26.5839,26.6552,56300.0
2013-11-12 11:25:00,41.13,41.17,41.08,41.12,54500.0,26.6487,26.6747,26.6163,26.6423,54500.0
2013-11-12 11:30:00,41.12,41.15,41.05,41.05,45400.0,26.6423,26.6617,26.5969,26.5969,45400.0
2013-11-12 11:35:00,41.05,41.14,41.02,41.09,106000.0,26.5969,26.6552,26.5775,26.6228,106000.0
2013-11-12 11:40:00,41.1,41.28,41.09,41.17,110100.0,26.6293,26.7459,26.6228,26.6747,110100.0
2013-11-12 11:45:00,41.17,41.27,41.16,41.25,81700.0,26.6747,26.7394,26.6682,26.7265,81700.0
2013-11-12 11:50:00,41.26,41.26,41.21,41.23,40200.0,26.733,26.733,26.7006,26.7135,40200.0
2013-11-12 11:55:00,41.23,41.27,41.19,41.26,43400.0,26.7135,26.7394,26.6876,26.733,43400.0
2013-11-12 12:00:00,41.27,41.33,41.25,41.29,41900.0,26.7394,26.7783,26.7265,26.7524,41900.0
2013-11-12 12:05:00,41.3,41.31,41.17,41.22,75300.0,26.7589,26.7654,26.6747,26.707,75300.0
2013-11-12 12:10:00,41.22,41.22,41.11,41.14,62800.0,26.707,26.707,26.6358,26.6552,62800.0
2013-11-12 12:15:00,41.14,41.16,41.09,41.14,47900.0,26.6552,26.6682,26.6228,26.6552,47900.0
2013-11-12 12:20:00,41.14,41.19,41.13,41.18,37100.0,26.6552,26.6876,26.6487,26.6811,37100.0
2013-11-12 12:25:00,41.18,41.18,41.11,41.11,28800.0,26.6811,26.6811,26.6358,26.6358,28800.0
2013-11-12 12:30:00,41.11,41.11,41.06,41.1,49700.0,26.6358,26.6358,26.6034,26.6293,49700.0
2013-11-12 12:35:00,41.09,41.16,41.09,41.11,47300.0,26.6228,26.6682,26.6228,26.6358,47300.0
2013-11-12 12:40:00,41.12,41.14,41.11,41.11,28100.0,26.6423,26.6552,26.6358,26.6358,28100.0
2013-11-12 12:45:00,41.11,41.13,41.08,41.13,50900.0,26.6358,26.6487,26.6163,26.6487,50900.0
2013-11-12 12:50:00,41.13,41.13,41.11,41.11,40000.0,26.6487,26.6487,26.6358,26.6358,40000.0
2013-11-12 12:55:00,41.11,41.12,41.1,41.11,22800.0,26.6358,26.6423,26.6293,26.6358,22800.0
2013-11-12 13:00:00,41.1,41.13,41.09,41.11,49400.0,26.6293,26.6487,26.6228,26.6358,49400.0
2013-11-12 13:05:00,41.11,41.17,41.1,41.17,123900.0,26.6358,26.6747,26.6293,26.6747,123900.0
2013-11-12 13:10:00,41.17,41.2,41.16,41.17,52100.0,26.6747,26.6941,26.6682,26.6747,52100.0
2013-11-12 13:15:00,41.17,41.18,41.11,41.12,35900.0,26.6747,26.6811,26.6358,26.6423,35900.0
2013-11-12 13:20:00,41.12,41.12,41.06,41.09,34200.0,26.6423,26.6423,26.6034,26.6228,34200.0
2013-11-12 13:25:00,41.09,41.1,41.01,41.02,40100.0,26.6228,26.6293,26.571,26.5775,40100.0
2013-11-12 13:30:00,41.02,41.08,40.99,41.02,73200.0,26.5775,26.6163,26.558,26.5775,73200.0
2013-11-12 13:35:00,41.01,41.02,40.89,40.92,113400.0,26.571,26.5775,26.4932,26.5127,113400.0
2013-11-12 13:40:00,40.93,40.97,40.91,40.94,51300.0,26.5192,26.5451,26.5062,26.5256,51300.0
2013-11-12 13:45:00,40.94,41.04,40.92,41.02,62800.0,26.5256,26.5904,26.5127,26.5775,62800.0
2013-11-12 13:50:00,41.02,41.02,40.96,41.0,30700.0,26.5775,26.5775,26.5386,26.5645,30700.0
2013-11-12 13:55:00,41.0,41.02,40.93,40.93,47600.0,26.5645,26.5775,26.5192,26.5192,47600.0
2013-11-12 14:00:00,40.94,41.05,40.93,41.05,42700.0,26.5256,26.5969,26.5192,26.5969,42700.0
2013-11-12 14:05:00,41.05,41.08,41.01,41.02,35300.0,26.5969,26.6163,26.571,26.5775,35300.0
2013-11-12 14:10:00,41.02,41.03,41.0,41.01,35200.0,26.5775,26.5839,26.5645,26.571,35200.0
2013-11-12 14:15:00,41.0,41.01,40.92,41.01,48000.0,26.5645,26.571,26.5127,26.571,48000.0
2013-11-12 14:20:00,41.02,41.03,40.99,41.01,39400.0,26.5775,26.5839,26.558,26.571,39400.0
2013-11-12 14:25:00,41.02,41.06,40.97,40.98,44500.0,26.5775,26.6034,26.5451,26.5516,44500.0
2013-11-12 14:30:00,40.97,41.04,40.97,41.01,46900.0,26.5451,26.5904,26.5451,26.571,46900.0
2013-11-12 14:35:00,41.01,41.05,41.01,41.03,33500.0,26.571,26.5969,26.571,26.5839,33500.0
2013-11-12 14:40:00,41.03,41.08,41.02,41.06,49300.0,26.5839,26.6163,26.5775,26.6034,49300.0
2013-11-12 14:45:00,41.06,41.08,41.03,41.08,41500.0,26.6034,26.6163,26.5839,26.6163,41500.0
2013-11-12 14:50:00,41.08,41.13,41.08,41.13,59100.0,26.6163,26.6487,26.6163,26.6487,59100.0
2013-11-12 14:55:00,41.13,41.22,41.13,41.14,66500.0,26.6487,26.707,26.6487,26.6552,66500.0
2013-11-12 15:00:00,41.14,41.18,41.12,41.13,59900.0,26.6552,26.6811,26.6423,26.6487,59900.0
2013-11-12 15:05:00,41.13,41.14,41.06,41.08,42600.0,26.6487,26.6552,26.6034,26.6163,42600.0
2013-11-12 15:10:00,41.09,41.09,41.04,41.05,56200.0,26.6228,26.6228,26.5904,26.5969,56200.0
2013-11-12 15:15:00,41.05,41.11,41.04,41.08,64700.0,26.5969,26.6358,26.5904,26.6163,64700.0
2013-11-12 15:20:00,41.07,41.09,41.0,41.01,81500.0,26.6099,26.6228,26.5645,26.571,81500.0
2013-11-12 15:25:00,41.02,41.02,41.0,41.02,51000.0,26.5775,26.5775,26.5645,26.5775,51000.0
2013-11-12 15:30:00,41.02,41.04,41.0,41.01,59600.0,26.5775,26.5904,26.5645,26.571,59600.0
2013-11-12 15:35:00,41.01,41.03,41.0,41.01,95700.0,26.571,26.5839,26.5645,26.571,95700.0
2013-11-12 15:40:00,41.0,41.03,41.0,41.02,85100.0,26.5645,26.5839,26.5645,26.5775,85100.0
2013-11-12 15:45:00,41.01,41.03,40.96,41.01,174200.0,26.571,26.5839,26.5386,26.571,174200.0
2013-11-12 15:50:00,41.0,41.03,40.99,41.0,159400.0,26.5645,26.5839,26.558,26.5645,159400.0
2013-11-12 15:55:00,41.0,41.03,41.0,41.01,262100.0,26.5645,26.5839,26.5645,26.571,262100.0
2013-11-13 09:30:00,40.99,41.14,40.88,40.96,193000.0,26.558,26.6552,26.4868,26.5386,193000.0
2013-11-13 09:35:00,40.95,41.03,40.94,40.96,74300.0,26.5321,26.5839,26.5256,26.5386,74300.0
2013-11-13 09:40:00,40.96,40.96,40.67,40.7,109600.0,26.5386,26.5386,26.3507,26.3701,109600.0
2013-11-13 09:45:00,40.7,40.77,40.58,40.69,210400.0,26.3701,26.4155,26.2924,26.3637,210400.0
2013-11-13 09:50:00,40.7,40.8,40.67,40.77,145500.0,26.3701,26.4349,26.3507,26.4155,145500.0
2013-11-13 09:55:00,40.77,40.83,40.71,40.83,73500.0,26.4155,26.4544,26.3766,26.4544,73500.0
2013-11-13 10:00:00,40.83,40.91,40.79,40.91,175500.0,26.4544,26.5062,26.4284,26.5062,175500.0
2013-11-13 10:05:00,40.91,40.95,40.8,40.83,91600.0,26.5062,26.5321,26.4349,26.4544,91600.0
2013-11-13 10:10:00,40.83,40.89,40.77,40.84,107900.0,26.4544,26.4932,26.4155,26.4608,107900.0
2013-11-13 10:15:00,40.84,40.88,40.78,40.79,48800.0,26.4608,26.4868,26.422,26.4284,48800.0
2013-11-13 10:20:00,40.78,40.8,40.72,40.8,44900.0,26.422,26.4349,26.3831,26.4349,44900.0
2013-11-13 10:25:00,40.8,40.95,40.78,40.87,100500.0,26.4349,26.5321,26.422,26.4803,100500.0
2013-11-13 10:30:00,40.87,40.92,40.86,40.89,75300.0,26.4803,26.5127,26.4738,26.4932,75300.0
2013-11-13 10:35:00,40.89,40.98,40.88,40.97,83500.0,26.4932,26.5516,26.4868,26.5451,83500.0
2013-11-13 10:40:00,40.98,41.0,40.95,40.98,56900.0,26.5516,26.5645,26.5321,26.5516,56900.0
2013-11-13 10:45:00,40.97,41.01,40.96,41.0,127500.0,26.5451,26.571,26.5386,26.5645,127500.0
2013-11-13 10:50:00,41.01,41.01,40.85,40.86,130900.0,26.571,26.571,26.4673,26.4738,130900.0
2013-11-13 10:55:00,40.85,40.86,40.81,40.86,37000.0,26.4673,26.4738,26.4414,26.4738,37000.0
2013-11-13 11:00:00,40.85,40.92,40.85,40.92,26800.0,26.4673,26.5127,26.4673,26.5127,26800.0
2013-11-13 11:05:00,40.93,40.95,40.82,40.85,81400.0,26.5192,26.5321,26.4479,26.4673,81400.0
2013-11-13 11:10:00,40.85,40.88,40.77,40.77,84600.0,26.4673,26.4868,26.4155,26.4155,84600.0
2013-11-13 11:15:00,40.77,40.8,40.75,40.79,50200.0,26.4155,26.4349,26.4025,26.4284,50200.0
2013-11-13 11:20:00,40.8,40.84,40.78,40.78,66300.0,26.4349,26.4608,26.422,26.422,66300.0
2013-11-13 11:25:00,40.78,40.85,40.77,40.82,40400.0,26.422,26.4673,26.4155,26.4479,40400.0
2013-11-13 11:30:00,40.81,40.85,40.79,40.83,38500.0,26.4414,26.4673,26.4284,26.4544,38500.0
2013-11-13 11:35:00,40.84,40.84,40.73,40.75,45100.0,26.4608,26.4608,26.3896,26.4025,45100.0
2013-11-13 11:40:00,40.75,40.76,40.67,40.69,34000.0,26.4025,26.409,26.3507,26.3637,34000.0
2013-11-13 11:45:00,40.68,40.7,40.64,40.7,52700.0,26.3572,26.3701,26.3313,26.3701,52700.0
2013-11-13 11:50:00,40.71,40.8,40.7,40.75,51600.0,26.3766,26.4349,26.3701,26.4025,51600.0
2013-11-13 11:55:00,40.75,40.82,40.75,40.8,52000.0,26.4025,26.4479,26.4025,26.4349,52000.0
2013-11-13 12:00:00,40.81,40.82,40.76,40.78,39800.0,26.4414,26.4479,26.409,26.422,39800.0
2013-11-13 12:05:00,40.78,40.8,40.7,40.7,41300.0,26.422,26.4349,26.3701,26.3701,41300.0
2013-11-13 12:10:00,40.7,40.76,40.68,40.74,50000.0,26.3701,26.409,26.3572,26.3961,50000.0
2013-11-13 12:15:00,40.75,40.81,40.75,40.8,40400.0,26.4025,26.4414,26.4025,26.4349,40400.0
2013-11-13 12:20:00,40.8,40.84,40.8,40.8,50600.0,26.4349,26.4608,26.4349,26.4349,50600.0
2013-11-13 12:25:00,40.81,40.85,40.81,40.84,154000.0,26.4414,26.4673,26.4414,26.4608,154000.0
2013-11-13 12:30:00,40.84,40.88,40.84,40.88,69300.0,26.4608,26.4868,26.4608,26.4868,69300.0
2013-11-13 12:35:00,40.88,40.9,40.87,40.9,66600.0,26.4868,26.4997,26.4803,26.4997,66600.0
2013-11-13 12:40:00,40.89,40.89,40.83,40.85,59700.0,26.4932,26.4932,26.4544,26.4673,59700.0
2013-11-13 12:45:00,40.85,40.86,40.84,40.84,86300.0,26.4673,26.4738,26.4608,26.4608,86300.0
2013-11-13 12:50:00,40.84,40.91,40.84,40.91,58700.0,26.4608,26.5062,26.4608,26.5062,58700.0
2013-11-13 12:55:00,40.91,40.92,40.89,40.89,75300.0,26.5062,26.5127,26.4932,26.4932,75300.0
2013-11-13 13:00:00,40.89,40.9,40.82,40.84,142700.0,26.4932,26.4997,26.4479,26.4608,142700.0
2013-11-13 13:05:00,40.85,40.85,40.8,40.8,43100.0,26.4673,26.4673,26.4349,26.4349,43100.0
2013-11-13 13:10:00,40.8,40.82,40.77,40.82,33100.0,26.4349,26.4479,26.4155,26.4479,33100.0
2013-11-13 13:15:00,40.83,40.83,40.8,40.82,41200.0,26.4544,26.4544,26.4349,26.4479,41200.0
2013-11-13 13:20:00,40.82,40.86,40.8,40.86,29200.0,26.4479,26.4738,26.4349,26.4738,29200.0
2013-11-13 13:25:00,40.85,40.91,40.83,40.91,54300.0,26.4673,26.5062,26.4544,26.5062,54300.0
2013-11-13 13:30:00,40.91,40.93,40.9,40.93,37000.0,26.5062,26.5192,26.4997,26.5192,37000.0
2013-11-13 13:35:00,40.93,40.93,40.9,40.91,39600.0,26.5192,26.5192,26.4997,26.5062,39600.0
2013-11-13 13:40:00,40.91,40.95,40.91,40.94,69700.0,26.5062,26.5321,26.5062,26.5256,69700.0
2013-11-13 13:45:00,40.95,40.99,40.95,40.97,81500.0,26.5321,26.558,26.5321,26.5451,81500.0
2013-11-13 13:50:00,40.97,40.97,40.9,40.91,48800.0,26.5451,26.5451,26.4997,26.5062,48800.0
2013-11-13 13:55:00,40.91,40.92,40.86,40.87,47500.0,26.5062,26.5127,26.4738,26.4803,47500.0
2013-11-13 14:00:00,40.87,40.91,40.84,40.86,90700.0,26.4803,26.5062,26.4608,26.4738,90700.0
2013-11-13 14:05:00,40.86,40.88,40.84,40.87,65900.0,26.4738,26.4868,26.4608,26.4803,65900.0
2013-11-13 14:10:00,40.86,40.9,40.84,40.88,88700.0,26.4738,26.4997,26.4608,26.4868,88700.0
2013-11-13 14:15:00,40.87,40.88,40.78,40.81,102200.0,26.4803,26.4868,26.422,26.4414,102200.0
2013-11-13 14:20:00,40.8,40.85,40.8,40.8,40500.0,26.4349,26.4673,26.4349,26.4349,40500.0
2013-11-13 14:25:00,40.8,40.9,40.8,40.86,75100.0,26.4349,26.4997,26.4349,26.4738,75100.0
2013-11-13 14:30:00,40.86,40.88,40.84,40.84,42700.0,26.4738,26.4868,26.4608,26.4608,42700.0
2013-11-13 14:35:00,40.84,40.87,40.84,40.85,38000.0,26.4608,26.4803,26.4608,26.4673,38000.0
2013-11-13 14:40:00,40.85,40.86,40.84,40.85,32500.0,26.4673,26.4738,26.4608,26.4673,32500.0
2013-11-13 14:45:00,40.85,40.87,40.83,40.86,60900.0,26.4673,26.4803,26.4544,26.4738,60900.0
2013-11-13 14:50:00,40.86,40.88,40.83,40.86,110700.0,26.4738,26.4868,26.4544,26.4738,110700.0
2013-11-13 14:55:00,40.87,40.89,40.84,40.87,64100.0,26.4803,26.4932,26.4608,26.4803,64100.0
2013-11-13 15:00:00,40.87,40.9,40.86,40.9,56500.0,26.4803,26.4997,26.4738,26.4997,56500.0
2013-11-13 15:05:00,40.89,40.92,40.88,40.91,56000.0,26.4932,26.5127,26.4868,26.5062,56000.0
2013-11-13 15:10:00,40.92,40.96,40.91,40.93,35000.0,26.5127,26.5386,26.5062,26.5192,35000.0
2013-11-13 15:15:00,40.93,40.95,40.91,40.95,51600.0,26.5192,26.5321,26.5062,26.5321,51600.0
2013-11-13 15:20:00,40.96,41.03,40.95,41.02,80200.0,26.5386,26.5839,26.5321,26.5775,80200.0
2013-11-13 15:25:00,41.03,41.05,40.96,41.01,100400.0,26.5839,26.5969,26.5386,26.571,100400.0
2013-11-13 15:30:00,41.01,41.08,41.0,41.07,119400.0,26.571,26.6163,26.5645,26.6099,119400.0
2013-11-13 15:35:00,41.06,41.21,41.06,41.21,109100.0,26.6034,26.7006,26.6034,26.7006,109100.0
2013-11-13 15:40:00,41.21,41.25,41.19,41.21,123600.0,26.7006,26.7265,26.6876,26.7006,123600.0
2013-11-13 15:45:00,41.2,41.23,41.16,41.23,138400.0,26.6941,26.7135,26.6682,26.7135,138400.0
2013-11-13 15:50:00,41.22,41.28,41.2,41.25,200100.0,26.707,26.7459,26.6941,26.7265,200100.0
2013-11-13 15:55:00,41.24,41.27,41.23,41.25,167900.0,26.72,26.7394,26.7135,26.7265,167900.0
2013-11-14 09:30:00,41.58,41.73,41.55,41.61,214600.0,26.9403,27.0375,26.9209,26.9597,214600.0
2013-11-14 09:35:00,41.6,41.9,41.42,41.85,154500.0,26.9533,27.1476,26.8366,27.1152,154500.0
2013-11-14 09:40:00,41.86,41.91,41.75,41.85,184900.0,27.1217,27.1541,27.0504,27.1152,184900.0
2013-11-14 09:45:00,41.85,41.98,41.8,41.9,277200.0,27.1152,27.1995,27.0828,27.1476,277200.0
2013-11-14 09:50:00,41.9,41.92,41.76,41.91,136400.0,27.1476,27.1606,27.0569,27.1541,136400.0
2013-11-14 09:55:00,41.91,42.06,41.91,42.0,195800.0,27.1541,27.2513,27.1541,27.2124,195800.0
2013-11-14 10:00:00,42.0,42.13,41.94,42.05,141400.0,27.2124,27.2967,27.1735,27.2448,141400.0
2013-11-14 10:05:00,42.04,42.05,41.94,41.96,116300.0,27.2383,27.2448,27.1735,27.1865,116300.0
2013-11-14 10:10:00,41.97,42.01,41.88,41.96,68100.0,27.193,27.2189,27.1347,27.1865,68100.0
2013-11-14 10:15:00,41.96,41.99,41.92,41.97,57200.0,27.1865,27.2059,27.1606,27.193,57200.0
2013-11-14 10:20:00,41.97,42.12,41.97,42.02,105200.0,27.193,27.2902,27.193,27.2254,105200.0
2013-11-14 10:25:00,42.04,42.07,41.94,41.99,61800.0,27.2383,27.2578,27.1735,27.2059,61800.0
2013-11-14 10:30:00,42.0,42.14,42.0,42.13,64200.0,27.2124,27.3031,27.2124,27.2967,64200.0
2013-11-14 10:35:00,42.12,42.34,42.11,42.34,236100.0,27.2902,27.4327,27.2837,27.4327,236100.0
2013-11-14 10:40:00,42.34,42.48,42.31,42.48,203600.0,27.4327,27.5234,27.4133,27.5234,203600.0
2013-11-14 10:45:00,42.47,42.7,42.47,42.51,292000.0,27.5169,27.666,27.5169,27.5429,292000.0
2013-11-14 10:50:00,42.52,42.55,42.48,42.51,93400.0,27.5493,27.5688,27.5234,27.5429,93400.0
2013-11-14 10:55:00,42.49,42.56,42.48,42.55,82000.0,27.5299,27.5753,27.5234,27.5688,82000.0
2013-11-14 11:00:00,42.56,42.6,42.49,42.59,131400.0,27.5753,27.6012,27.5299,27.5947,131400.0
2013-11-14 11:05:00,42.58,42.64,42.52,42.52,91300.0,27.5882,27.6271,27.5493,27.5493,91300.0
2013-11-14 11:10:00,42.52,42.86,42.51,42.85,177600.0,27.5493,27.7696,27.5429,27.7632,177600.0
2013-11-14 11:15:00,42.86,42.94,42.75,42.77,272200.0,27.7696,27.8215,27.6984,27.7113,272200.0
2013-11-14 11:20:00,42.78,42.9,42.78,42.88,123600.0,27.7178,27.7955,27.7178,27.7826,123600.0
2013-11-14 11:25:00,42.87,43.0,42.8,42.99,228800.0,27.7761,27.8603,27.7308,27.8539,228800.0
2013-11-14 11:30:00,42.98,43.2,42.95,43.19,289800.0,27.8474,27.9899,27.8279,27.9834,289800.0
2013-11-14 11:35:00,43.19,43.19,43.05,43.17,234600.0,27.9834,27.9834,27.8927,27.9705,234600.0
2013-11-14 11:40:00,43.16,43.25,43.12,43.16,142600.0,27.964,28.0223,27.9381,27.964,142600.0
2013-11-14 11:45:00,43.16,43.16,43.0,43.01,87500.0,27.964,27.964,27.8603,27.8668,87500.0
2013-11-14 11:50:00,43.0,43.05,42.97,43.02,172800.0,27.8603,27.8927,27.8409,27.8733,172800.0
2013-11-14 11:55:00,43.01,43.16,43.01,43.1,67900.0,27.8668,27.964,27.8668,27.9251,67900.0
2013-11-14 12:00:00,43.1,43.23,43.1,43.21,93200.0,27.9251,28.0094,27.9251,27.9964,93200.0
2013-11-14 12:05:00,43.2,43.26,43.19,43.21,66900.0,27.9899,28.0288,27.9834,27.9964,66900.0
2013-11-14 12:10:00,43.2,43.25,43.19,43.2,82900.0,27.9899,28.0223,27.9834,27.9899,82900.0
2013-11-14 12:15:00,43.2,43.3,43.14,43.3,107200.0,27.9899,28.0547,27.951,28.0547,107200.0
2013-11-14 12:20:00,43.29,43.35,43.27,43.35,180400.0,28.0482,28.0871,28.0353,28.0871,180400.0
2013-11-14 12:25:00,43.34,43.34,43.16,43.22,171400.0,28.0806,28.0806,27.964,28.0029,171400.0
2013-11-14 12:30:00,43.22,43.25,43.18,43.23,84800.0,28.0029,28.0223,27.977,28.0094,84800.0
2013-11-14 12:35:00,43.23,43.24,43.1,43.12,85200.0,28.0094,28.0158,27.9251,27.9381,85200.0
2013-11-14 12:40:00,43.12,43.25,43.11,43.24,79600.0,27.9381,28.0223,27.9316,28.0158,79600.0
2013-11-14 12:45:00,43.23,43.24,43.09,43.09,60200.0,28.0094,28.0158,27.9187,27.9187,60200.0
2013-11-14 12:50:00,43.08,43.08,42.92,42.93,139900.0,27.9122,27.9122,27.8085,27.815,139900.0
2013-11-14 12:55:00,42.93,42.97,42.84,42.88,129800.0,27.815,27.8409,27.7567,27.7826,129800.0
2013-11-14 13:00:00,42.88,42.99,42.88,42.99,83700.0,27.7826,27.8539,27.7826,27.8539,83700.0
2013-11-14 13:05:00,42.98,42.99,42.89,42.89,60700.0,27.8474,27.8539,27.7891,27.7891,60700.0
2013-11-14 13:10:00,42.89,42.9,42.79,42.79,45800.0,27.7891,27.7955,27.7243,27.7243,45800.0
2013-11-14 13:15:00,42.8,42.9,42.8,42.9,89800.0,27.7308,27.7955,27.7308,27.7955,89800.0
2013-11-14 13:20:00,42.9,43.0,42.89,42.92,91100.0,27.7955,27.8603,27.7891,27.8085,91100.0
2013-11-14 13:25:00,42.92,42.99,42.9,42.91,61900.0,27.8085,27.8539,27.7955,27.802,61900.0
2013-11-14 13:30:00,42.91,42.95,42.89,42.91,64000.0,27.802,27.8279,27.7891,27.802,64000.0
2013-11-14 13:35:00,42.91,43.04,42.91,43.01,85000.0,27.802,27.8863,27.802,27.8668,85000.0
2013-11-14 13:40:00,43.01,43.02,42.94,42.94,81100.0,27.8668,27.8733,27.8215,27.8215,81100.0
2013-11-14 13:45:00,42.95,42.99,42.92,42.98,44100.0,27.8279,27.8539,27.8085,27.8474,44100.0
2013-11-14 13:50:00,42.98,43.02,42.95,43.01,74400.0,27.8474,27.8733,27.8279,27.8668,74400.0
2013-11-14 13:55:00,43.01,43.02,42.98,42.99,68800.0,27.8668,27.8733,27.8474,27.8539,68800.0
2013-11-14 14:00:00,42.99,42.99,42.89,42.97,68000.0,27.8539,27.8539,27.7891,27.8409,68000.0
2013-11-14 14:05:00,42.97,42.97,42.89,42.89,30400.0,27.8409,27.8409,27.7891,27.7891,30400.0
2013-11-14 14:10:00,42.89,42.9,42.83,42.83,81700.0,27.7891,27.7955,27.7502,27.7502,81700.0
2013-11-14 14:15:00,42.84,42.91,42.84,42.9,106500.0,27.7567,27.802,27.7567,27.7955,106500.0
2013-11-14 14:20:00,42.9,43.02,42.89,43.02,98100.0,27.7955,27.8733,27.7891,27.8733,98100.0
2013-11-14 14:25:00,43.02,43.02,42.95,42.95,55200.0,27.8733,27.8733,27.8279,27.8279,55200.0
2013-11-14 14:30:00,42.95,42.96,42.8,42.9,85800.0,27.8279,27.8344,27.7308,27.7955,85800.0
2013-11-14 14:35:00,42.9,42.9,42.84,42.84,53200.0,27.7955,27.7955,27.7567,27.7567,53200.0
2013-11-14 14:40:00,42.83,42.91,42.8,42.88,68000.0,27.7502,27.802,27.7308,27.7826,68000.0
2013-11-14 14:45:00,42.88,42.91,42.86,42.86,45500.0,27.7826,27.802,27.7696,27.7696,45500.0
2013-11-14 14:50:00,42.86,42.88,42.8,42.85,104700.0,27.7696,27.7826,27.7308,27.7632,104700.0
2013-11-14 14:55:00,42.85,42.91,42.84,42.91,62200.0,27.7632,27.802,27.7567,27.802,62200.0
2013-11-14 15:00:00,42.9,42.91,42.81,42.81,74800.0,27.7955,27.802,27.7372,27.7372,74800.0
2013-11-14 15:05:00,42.81,42.88,42.8,42.83,69200.0,27.7372,27.7826,27.7308,27.7502,69200.0
2013-11-14 15:10:00,42.84,42.91,42.82,42.88,71400.0,27.7567,27.802,27.7437,27.7826,71400.0
2013-11-14 15:15:00,42.88,42.91,42.86,42.87,50500.0,27.7826,27.802,27.7696,27.7761,50500.0
2013-11-14 15:20:00,42.86,42.89,42.84,42.87,55200.0,27.7696,27.7891,27.7567,27.7761,55200.0
2013-11-14 15:25:00,42.87,42.87,42.85,42.86,71300.0,27.7761,27.7761,27.7632,27.7696,71300.0
2013-11-14 15:30:00,42.86,42.87,42.83,42.85,75900.0,27.7696,27.7761,27.7502,27.7632,75900.0
2013-11-14 15:35:00,42.85,42.88,42.83,42.88,99500.0,27.7632,27.7826,27.7502,27.7826,99500.0
2013-11-14 15:40:00,42.88,42.94,42.87,42.92,184500.0,27.7826,27.8215,27.7761,27.8085,184500.0
2013-11-14 15:45:00,42.92,42.92,42.83,42.83,98900.0,27.8085,27.8085,27.7502,27.7502,98900.0
2013-11-14 15:50:00,42.83,42.84,42.81,42.84,172400.0,27.7502,27.7567,27.7372,27.7567,172400.0
2013-11-14 15:55:00,42.84,42.88,42.83,42.83,225700.0,27.7567,27.7826,27.7502,27.7502,225700.0
2013-11-15 09:30:00,42.71,42.84,42.55,42.59,482500.0,27.6724,27.7567,27.5688,27.5947,482500.0
2013-11-15 09:35:00,42.6,42.71,42.5,42.65,96800.0,27.6012,27.6724,27.5364,27.6336,96800.0
2013-11-15 09:40:00,42.66,43.0,42.64,43.0,206500.0,27.64,27.8603,27.6271,27.8603,206500.0
2013-11-15 09:45:00,43.0,43.08,42.81,42.85,138700.0,27.8603,27.9122,27.7372,27.7632,138700.0
2013-11-15 09:50:00,42.84,42.85,42.74,42.77,62500.0,27.7567,27.7632,27.6919,27.7113,62500.0
2013-11-15 09:55:00,42.78,43.0,42.76,42.95,203600.0,27.7178,27.8603,27.7048,27.8279,203600.0
2013-11-15 10:00:00,42.94,42.94,42.87,42.91,69200.0,27.8215,27.8215,27.7761,27.802,69200.0
2013-11-15 10:05:00,42.89,42.9,42.8,42.85,107200.0,27.7891,27.7955,27.7308,27.7632,107200.0
2013-11-15 10:10:00,42.84,42.94,42.81,42.94,75000.0,27.7567,27.8215,27.7372,27.8215,75000.0
2013-11-15 10:15:00,42.93,42.93,42.89,42.92,57200.0,27.815,27.815,27.7891,27.8085,57200.0
2013-11-15 10:20:00,42.91,42.95,42.91,42.93,54200.0,27.802,27.8279,27.802,27.815,54200.0
2013-11-15 10:25:00,42.93,42.98,42.92,42.96,73300.0,27.815,27.8474,27.8085,27.8344,73300.0
2013-11-15 10:30:00,42.95,42.98,42.94,42.96,134300.0,27.8279,27.8474,27.8215,27.8344,134300.0
2013-11-15 10:35:00,42.95,43.0,42.94,42.97,88900.0,27.8279,27.8603,27.8215,27.8409,88900.0
2013-11-15 10:40:00,42.96,42.98,42.95,42.97,85600.0,27.8344,27.8474,27.8279,27.8409,85600.0
2013-11-15 10:45:00,42.98,43.05,42.96,43.01,118300.0,27.8474,27.8927,27.8344,27.8668,118300.0
2013-11-15 10:50:00,43.0,43.07,42.99,43.06,107400.0,27.8603,27.9057,27.8539,27.8992,107400.0
2013-11-15 10:55:00,43.06,43.06,42.99,43.02,78600.0,27.8992,27.8992,27.8539,27.8733,78600.0
2013-11-15 11:00:00,43.01,43.07,42.94,43.06,88500.0,27.8668,27.9057,27.8215,27.8992,88500.0
2013-11-15 11:05:00,43.06,43.06,42.94,42.94,98700.0,27.8992,27.8992,27.8215,27.8215,98700.0
2013-11-15 11:10:00,42.94,42.98,42.91,42.93,74500.0,27.8215,27.8474,27.802,27.815,74500.0
2013-11-15 11:15:00,42.94,42.96,42.91,42.94,38300.0,27.8215,27.8344,27.802,27.8215,38300.0
2013-11-15 11:20:00,42.94,42.98,42.91,42.93,80500.0,27.8215,27.8474,27.802,27.815,80500.0
2013-11-15 11:25:00,42.92,42.97,42.92,42.96,89900.0,27.8085,27.8409,27.8085,27.8344,89900.0
2013-11-15 11:30:00,42.96,42.97,42.91,42.94,182100.0,27.8344,27.8409,27.802,27.8215,182100.0
2013-11-15 11:35:00,42.95,42.96,42.85,42.85,159800.0,27.8279,27.8344,27.7632,27.7632,159800.0
2013-11-15 11:40:00,42.85,42.89,42.74,42.83,157700.0,27.7632,27.7891,27.6919,27.7502,157700.0
2013-11-15 11:45:00,42.84,42.84,42.63,42.66,75200.0,27.7567,27.7567,27.6206,27.64,75200.0
2013-11-15 11:50:00,42.66,42.73,42.61,42.7,76700.0,27.64,27.6854,27.6077,27.666,76700.0
2013-11-15 11:55:00,42.69,42.7,42.63,42.7,59300.0,27.6595,27.666,27.6206,27.666,59300.0
2013-11-15 12:00:00,42.7,42.71,42.68,42.7,66900.0,27.666,27.6724,27.653,27.666,66900.0
2013-11-15 12:05:00,42.7,42.71,42.67,42.71,99100.0,27.666,27.6724,27.6465,27.6724,99100.0
2013-11-15 12:10:00,42.7,42.71,42.67,42.69,55800.0,27.666,27.6724,27.6465,27.6595,55800.0
2013-11-15 12:15:00,42.68,42.71,42.65,42.69,71100.0,27.653,27.6724,27.6336,27.6595,71100.0
2013-11-15 12:20:00,42.68,42.71,42.68,42.7,54400.0,27.653,27.6724,27.653,27.666,54400.0
2013-11-15 12:25:00,42.71,42.71,42.64,42.66,62600.0,27.6724,27.6724,27.6271,27.64,62600.0
2013-11-15 12:30:00,42.65,42.69,42.65,42.65,33000.0,27.6336,27.6595,27.6336,27.6336,33000.0
2013-11-15 12:35:00,42.65,42.66,42.64,42.66,36100.0,27.6336,27.64,27.6271,27.64,36100.0
2013-11-15 12:40:00,42.66,42.68,42.65,42.67,33000.0,27.64,27.653,27.6336,27.6465,33000.0
2013-11-15 12:45:00,42.68,42.68,42.65,42.65,28900.0,27.653,27.653,27.6336,27.6336,28900.0
2013-11-15 12:50:00,42.65,42.68,42.65,42.67,21000.0,27.6336,27.653,27.6336,27.6465,21000.0
2013-11-15 12:55:00,42.67,42.67,42.54,42.55,103300.0,27.6465,27.6465,27.5623,27.5688,103300.0
2013-11-15 13:00:00,42.54,42.54,42.5,42.51,146600.0,27.5623,27.5623,27.5364,27.5429,146600.0
2013-11-15 13:05:00,42.51,42.52,42.45,42.5,108500.0,27.5429,27.5493,27.504,27.5364,108500.0
2013-11-15 13:10:00,42.51,42.58,42.5,42.57,105500.0,27.5429,27.5882,27.5364,27.5817,105500.0
2013-11-15 13:15:00,42.56,42.56,42.4,42.42,82300.0,27.5753,27.5753,27.4716,27.4845,82300.0
2013-11-15 13:20:00,42.41,42.62,42.41,42.62,184300.0,27.4781,27.6141,27.4781,27.6141,184300.0
2013-11-15 13:25:00,42.63,42.74,42.62,42.73,44200.0,27.6206,27.6919,27.6141,27.6854,44200.0
2013-11-15 13:30:00,42.73,42.82,42.73,42.82,41600.0,27.6854,27.7437,27.6854,27.7437,41600.0
2013-11-15 13:35:00,42.81,42.85,42.78,42.83,54400.0,27.7372,27.7632,27.7178,27.7502,54400.0
2013-11-15 13:40:00,42.84,42.86,42.81,42.84,54000.0,27.7567,27.7696,27.7372,27.7567,54000.0
2013-11-15 13:45:00,42.86,42.86,42.82,42.84,41900.0,27.7696,27.7696,27.7437,27.7567,41900.0
2013-11-15 13:50:00,42.84,43.14,42.68,42.94,486100.0,27.7567,27.951,27.653,27.8215,486100.0
2013-11-15 13:55:00,42.94,43.2,42.94,43.13,234000.0,27.8215,27.9899,27.8215,27.9446,234000.0
2013-11-15 14:00:00,43.12,43.26,43.11,43.21,405000.0,27.9381,28.0288,27.9316,27.9964,405000.0
2013-11-15 14:05:00,43.2,43.48,43.2,43.47,232600.0,27.9899,28.1713,27.9899,28.1649,232600.0
2013-11-15 14:10:00,43.47,43.67,43.46,43.67,465000.0,28.1649,28.2944,28.1584,28.2944,465000.0
2013-11-15 14:15:00,43.67,43.75,43.6,43.71,256200.0,28.2944,28.3463,28.2491,28.3204,256200.0
2013-11-15 14:20:00,43.72,43.77,43.41,43.46,464600.0,28.3268,28.3592,28.126,28.1584,464600.0
2013-11-15 14:25:00,43.48,43.5,43.25,43.29,405000.0,28.1713,28.1843,28.0223,28.0482,405000.0
2013-11-15 14:30:00,43.29,43.33,43.16,43.27,231300.0,28.0482,28.0741,27.964,28.0353,231300.0
2013-11-15 14:35:00,43.27,43.31,43.16,43.31,217100.0,28.0353,28.0612,27.964,28.0612,217100.0
2013-11-15 14:40:00,43.31,43.38,43.3,43.35,172900.0,28.0612,28.1065,28.0547,28.0871,172900.0
2013-11-15 14:45:00,43.34,43.34,43.08,43.08,465700.0,28.0806,28.0806,27.9122,27.9122,465700.0
2013-11-15 14:50:00,43.08,43.15,43.06,43.07,191700.0,27.9122,27.9575,27.8992,27.9057,191700.0
2013-11-15 14:55:00,43.07,43.09,42.97,43.02,226400.0,27.9057,27.9187,27.8409,27.8733,226400.0
2013-11-15 15:00:00,43.04,43.07,43.0,43.01,92600.0,27.8863,27.9057,27.8603,27.8668,92600.0
2013-11-15 15:05:00,43.0,43.12,43.0,43.11,116400.0,27.8603,27.9381,27.8603,27.9316,116400.0
2013-11-15 15:10:00,43.11,43.3,43.11,43.3,122800.0,27.9316,28.0547,27.9316,28.0547,122800.0
2013-11-15 15:15:00,43.28,43.3,43.14,43.14,165000.0,28.0418,28.0547,27.951,27.951,165000.0
2013-11-15 15:20:00,43.14,43.14,43.02,43.02,101600.0,27.951,27.951,27.8733,27.8733,101600.0
2013-11-15 15:25:00,43.02,43.11,43.02,43.06,153600.0,27.8733,27.9316,27.8733,27.8992,153600.0
2013-11-15 15:30:00,43.05,43.14,43.05,43.14,181300.0,27.8927,27.951,27.8927,27.951,181300.0
2013-11-15 15:35:00,43.14,43.15,43.1,43.15,101700.0,27.951,27.9575,27.9251,27.9575,101700.0
2013-11-15 15:40:00,43.15,43.18,43.13,43.15,139200.0,27.9575,27.977,27.9446,27.9575,139200.0
2013-11-15 15:45:00,43.15,43.16,43.12,43.13,205900.0,27.9575,27.964,27.9381,27.9446,205900.0
2013-11-15 15:50:00,43.14,43.16,43.12,43.13,252600.0,27.951,27.964,27.9381,27.9446,252600.0
2013-11-15 15:55:00,43.12,43.13,43.02,43.02,991600.0,27.9381,27.9446,27.8733,27.8733,991600.0
2013-11-18 09:30:00,43.4,43.47,43.17,43.3,205400.0,28.1195,28.1649,27.9705,28.0547,205400.0
2013-11-18 09:35:00,43.29,43.3,43.1,43.23,83200.0,28.0482,28.0547,27.9251,28.0094,83200.0
2013-11-18 09:40:00,43.23,43.23,43.01,43.06,59900.0,28.0094,28.0094,27.8668,27.8992,59900.0
2013-11-18 09:45:00,43.07,43.13,43.0,43.08,126800.0,27.9057,27.9446,27.8603,27.9122,126800.0
2013-11-18 09:50:00,43.06,43.25,43.06,43.09,73800.0,27.8992,28.0223,27.8992,27.9187,73800.0
2013-11-18 09:55:00,43.1,43.14,43.04,43.1,52400.0,27.9251,27.951,27.8863,27.9251,52400.0
2013-11-18 10:00:00,43.1,43.16,43.08,43.13,77600.0,27.9251,27.964,27.9122,27.9446,77600.0
2013-11-18 10:05:00,43.13,43.14,42.86,42.93,147000.0,27.9446,27.951,27.7696,27.815,147000.0
2013-11-18 10:10:00,42.95,42.99,42.8,42.92,105500.0,27.8279,27.8539,27.7308,27.8085,105500.0
2013-11-18 10:15:00,42.92,43.06,42.92,43.05,38400.0,27.8085,27.8992,27.8085,27.8927,38400.0
2013-11-18 10:20:00,43.05,43.14,43.02,43.02,76600.0,27.8927,27.951,27.8733,27.8733,76600.0
2013-11-18 10:25:00,43.02,43.04,43.01,43.02,38600.0,27.8733,27.8863,27.8668,27.8733,38600.0
2013-11-18 10:30:00,43.03,43.08,42.95,42.97,59100.0,27.8798,27.9122,27.8279,27.8409,59100.0
2013-11-18 10:35:00,42.97,43.03,42.95,42.97,46900.0,27.8409,27.8798,27.8279,27.8409,46900.0
2013-11-18 10:40:00,42.98,43.08,42.98,43.07,78400.0,27.8474,27.9122,27.8474,27.9057,78400.0
2013-11-18 10:45:00,43.06,43.11,43.02,43.02,76700.0,27.8992,27.9316,27.8733,27.8733,76700.0
2013-11-18 10:50:00,43.03,43.12,43.03,43.09,36100.0,27.8798,27.9381,27.8798,27.9187,36100.0
2013-11-18 10:55:00,43.1,43.2,43.09,43.18,103200.0,27.9251,27.9899,27.9187,27.977,103200.0
2013-11-18 11:00:00,43.19,43.23,43.14,43.15,52600.0,27.9834,28.0094,27.951,27.9575,52600.0
2013-11-18 11:05:00,43.16,43.18,43.14,43.14,22100.0,27.964,27.977,27.951,27.951,22100.0
2013-11-18 11:10:00,43.14,43.22,43.13,43.16,69000.0,27.951,28.0029,27.9446,27.964,69000.0
2013-11-18 11:15:00,43.16,43.18,43.08,43.13,53500.0,27.964,27.977,27.9122,27.9446,53500.0
2013-11-18 11:20:00,43.12,43.21,43.12,43.21,60200.0,27.9381,27.9964,27.9381,27.9964,60200.0
2013-11-18 11:25:00,43.2,43.24,43.17,43.18,45400.0,27.9899,28.0158,27.9705,27.977,45400.0
2013-11-18 11:30:00,43.18,43.18,43.04,43.06,43600.0,27.977,27.977,27.8863,27.8992,43600.0
2013-11-18 11:35:00,43.06,43.1,43.06,43.09,47300.0,27.8992,27.9251,27.8992,27.9187,47300.0
2013-11-18 11:40:00,43.09,43.18,43.09,43.14,54300.0,27.9187,27.977,27.9187,27.951,54300.0
2013-11-18 11:45:00,43.14,43.16,43.11,43.13,34300.0,27.951,27.964,27.9316,27.9446,34300.0
2013-11-18 11:50:00,43.13,43.17,43.11,43.11,37000.0,27.9446,27.9705,27.9316,27.9316,37000.0
2013-11-18 11:55:00,43.11,43.11,43.03,43.03,60700.0,27.9316,27.9316,27.8798,27.8798,60700.0
2013-11-18 12:00:00,43.01,43.07,42.98,43.03,55200.0,27.8668,27.9057,27.8474,27.8798,55200.0
2013-11-18 12:05:00,43.03,43.08,43.02,43.02,82800.0,27.8798,27.9122,27.8733,27.8733,82800.0
2013-11-18 12:10:00,43.02,43.02,42.99,43.01,33500.0,27.8733,27.8733,27.8539,27.8668,33500.0
2013-11-18 12:15:00,43.01,43.01,42.94,42.96,21800.0,27.8668,27.8668,27.8215,27.8344,21800.0
2013-11-18 12:20:00,42.97,43.02,42.97,42.97,24500.0,27.8409,27.8733,27.8409,27.8409,24500.0
2013-11-18 12:25:00,42.96,42.97,42.87,42.87,30100.0,27.8344,27.8409,27.7761,27.7761,30100.0
2013-11-18 12:30:00,42.87,42.93,42.82,42.92,101000.0,27.7761,27.815,27.7437,27.8085,101000.0
2013-11-18 12:35:00,42.93,42.93,42.82,42.84,45400.0,27.815,27.815,27.7437,27.7567,45400.0
2013-11-18 12:40:00,42.84,42.88,42.81,42.86,70900.0,27.7567,27.7826,27.7372,27.7696,70900.0
2013-11-18 12:45:00,42.86,42.9,42.85,42.88,31800.0,27.7696,27.7955,27.7632,27.7826,31800.0
2013-11-18 12:50:00,42.87,42.87,42.8,42.81,32200.0,27.7761,27.7761,27.7308,27.7372,32200.0
2013-11-18 12:55:00,42.81,42.86,42.8,42.81,29200.0,27.7372,27.7696,27.7308,27.7372,29200.0
2013-11-18 13:00:00,42.81,42.81,42.77,42.77,41400.0,27.7372,27.7372,27.7113,27.7113,41400.0
2013-11-18 13:05:00,42.77,42.81,42.76,42.79,50500.0,27.7113,27.7372,27.7048,27.7243,50500.0
2013-11-18 13:10:00,42.8,42.87,42.8,42.84,53600.0,27.7308,27.7761,27.7308,27.7567,53600.0
2013-11-18 13:15:00,42.84,42.88,42.83,42.87,55400.0,27.7567,27.7826,27.7502,27.7761,55400.0
2013-11-18 13:20:00,42.86,42.92,42.86,42.92,49800.0,27.7696,27.8085,27.7696,27.8085,49800.0
2013-11-18 13:25:00,42.92,42.96,42.91,42.94,58700.0,27.8085,27.8344,27.802,27.8215,58700.0
2013-11-18 13:30:00,42.93,43.0,42.91,43.0,30500.0,27.815,27.8603,27.802,27.8603,30500.0
2013-11-18 13:35:00,42.99,43.0,42.93,42.99,70900.0,27.8539,27.8603,27.815,27.8539,70900.0
2013-11-18 13:40:00,43.0,43.05,42.96,43.04,92000.0,27.8603,27.8927,27.8344,27.8863,92000.0
2013-11-18 13:45:00,43.05,43.09,43.05,43.08,38600.0,27.8927,27.9187,27.8927,27.9122,38600.0
2013-11-18 13:50:00,43.08,43.14,43.07,43.13,43200.0,27.9122,27.951,27.9057,27.9446,43200.0
2013-11-18 13:55:00,43.13,43.18,43.13,43.18,17300.0,27.9446,27.977,27.9446,27.977,17300.0
2013-11-18 14:00:00,43.19,43.28,43.18,43.28,64900.0,27.9834,28.0418,27.977,28.0418,64900.0
2013-11-18 14:05:00,43.29,43.35,43.29,43.34,130800.0,28.0482,28.0871,28.0482,28.0806,130800.0
2013-11-18 14:10:00,43.34,43.36,43.3,43.32,124200.0,28.0806,28.0936,28.0547,28.0677,124200.0
2013-11-18 14:15:00,43.31,43.38,43.31,43.38,57500.0,28.0612,28.1065,28.0612,28.1065,57500.0
2013-11-18 14:20:00,43.37,43.38,43.33,43.34,129000.0,28.1001,28.1065,28.0741,28.0806,129000.0
2013-11-18 14:25:00,43.35,43.42,43.33,43.41,67200.0,28.0871,28.1325,28.0741,28.126,67200.0
2013-11-18 14:30:00,43.42,43.46,43.4,43.42,110500.0,28.1325,28.1584,28.1195,28.1325,110500.0
2013-11-18 14:35:00,43.42,43.45,43.33,43.35,232700.0,28.1325,28.1519,28.0741,28.0871,232700.0
2013-11-18 14:40:00,43.35,43.38,43.33,43.36,115600.0,28.0871,28.1065,28.0741,28.0936,115600.0
2013-11-18 14:45:00,43.37,43.37,43.35,43.36,70400.0,28.1001,28.1001,28.0871,28.0936,70400.0
2013-11-18 14:50:00,43.37,43.37,43.34,43.35,93400.0,28.1001,28.1001,28.0806,28.0871,93400.0
2013-11-18 14:55:00,43.35,43.38,43.34,43.35,113500.0,28.0871,28.1065,28.0806,28.0871,113500.0
2013-11-18 15:00:00,43.36,43.36,43.14,43.22,284000.0,28.0936,28.0936,27.951,28.0029,284000.0
2013-11-18 15:05:00,43.22,43.22,43.07,43.08,97300.0,28.0029,28.0029,27.9057,27.9122,97300.0
2013-11-18 15:10:00,43.08,43.12,43.01,43.01,112800.0,27.9122,27.9381,27.8668,27.8668,112800.0
2013-11-18 15:15:00,43.01,43.07,42.95,43.05,104900.0,27.8668,27.9057,27.8279,27.8927,104900.0
2013-11-18 15:20:00,43.05,43.08,42.98,42.98,137800.0,27.8927,27.9122,27.8474,27.8474,137800.0
2013-11-18 15:25:00,42.98,43.06,42.94,43.04,181100.0,27.8474,27.8992,27.8215,27.8863,181100.0
2013-11-18 15:30:00,43.04,43.05,42.95,43.05,121100.0,27.8863,27.8927,27.8279,27.8927,121100.0
2013-11-18 15:35:00,43.05,43.07,42.98,42.99,179800.0,27.8927,27.9057,27.8474,27.8539,179800.0
2013-11-18 15:40:00,43.0,43.03,42.93,43.03,215400.0,27.8603,27.8798,27.815,27.8798,215400.0
2013-11-18 15:45:00,43.03,43.03,42.91,42.93,213300.0,27.8798,27.8798,27.802,27.815,213300.0
2013-11-18 15:50:00,42.93,42.94,42.87,42.89,303600.0,27.815,27.8215,27.7761,27.7891,303600.0
2013-11-18 15:55:00,42.88,42.93,42.87,42.92,312700.0,27.7826,27.815,27.7761,27.8085,312700.0
2013-11-19 09:30:00,42.82,42.9,42.68,42.72,103800.0,27.7437,27.7955,27.653,27.6789,103800.0
2013-11-19 09:35:00,42.72,43.14,42.68,42.98,145900.0,27.6789,27.951,27.653,27.8474,145900.0
2013-11-19 09:40:00,42.98,42.98,42.81,42.94,52700.0,27.8474,27.8474,27.7372,27.8215,52700.0
2013-11-19 09:45:00,42.93,42.94,42.83,42.94,93300.0,27.815,27.8215,27.7502,27.8215,93300.0
2013-11-19 09:50:00,42.95,43.22,42.95,43.12,122600.0,27.8279,28.0029,27.8279,27.9381,122600.0
2013-11-19 09:55:00,43.12,43.18,43.07,43.09,125200.0,27.9381,27.977,27.9057,27.9187,125200.0
2013-11-19 10:00:00,43.11,43.13,42.98,43.09,138500.0,27.9316,27.9446,27.8474,27.9187,138500.0
2013-11-19 10:05:00,43.08,43.3,43.04,43.26,98700.0,27.9122,28.0547,27.8863,28.0288,98700.0
2013-11-19 10:10:00,43.27,43.52,43.27,43.45,166100.0,28.0353,28.1973,28.0353,28.1519,166100.0
2013-11-19 10:15:00,43.46,43.56,43.31,43.35,111600.0,28.1584,28.2232,28.0612,28.0871,111600.0
2013-11-19 10:20:00,43.36,43.45,43.3,43.33,144400.0,28.0936,28.1519,28.0547,28.0741,144400.0
2013-11-19 10:25:00,43.33,43.38,43.23,43.23,81800.0,28.0741,28.1065,28.0094,28.0094,81800.0
2013-11-19 10:30:00,43.21,43.42,43.2,43.42,175000.0,27.9964,28.1325,27.9899,28.1325,175000.0
2013-11-19 10:35:00,43.42,43.59,43.41,43.45,142500.0,28.1325,28.2426,28.126,28.1519,142500.0
2013-11-19 10:40:00,43.45,43.45,43.36,43.36,68800.0,28.1519,28.1519,28.0936,28.0936,68800.0
2013-11-19 10:45:00,43.36,43.41,43.35,43.36,53900.0,28.0936,28.126,28.0871,28.0936,53900.0
2013-11-19 10:50:00,43.37,43.39,43.34,43.36,30000.0,28.1001,28.113,28.0806,28.0936,30000.0
2013-11-19 10:55:00,43.36,43.39,43.29,43.29,36300.0,28.0936,28.113,28.0482,28.0482,36300.0
2013-11-19 11:00:00,43.3,43.31,43.12,43.12,98300.0,28.0547,28.0612,27.9381,27.9381,98300.0
2013-11-19 11:05:00,43.12,43.18,43.1,43.16,197400.0,27.9381,27.977,27.9251,27.964,197400.0
2013-11-19 11:10:00,43.15,43.15,43.01,43.02,55500.0,27.9575,27.9575,27.8668,27.8733,55500.0
2013-11-19 11:15:00,43.03,43.04,43.0,43.03,92700.0,27.8798,27.8863,27.8603,27.8798,92700.0
2013-11-19 11:20:00,43.02,43.05,43.01,43.05,47300.0,27.8733,27.8927,27.8668,27.8927,47300.0
2013-11-19 11:25:00,43.05,43.05,42.92,42.93,74600.0,27.8927,27.8927,27.8085,27.815,74600.0
2013-11-19 11:30:00,42.93,42.94,42.85,42.86,69900.0,27.815,27.8215,27.7632,27.7696,69900.0
2013-11-19 11:35:00,42.86,42.94,42.83,42.94,221400.0,27.7696,27.8215,27.7502,27.8215,221400.0
2013-11-19 11:40:00,42.95,42.99,42.92,42.92,129600.0,27.8279,27.8539,27.8085,27.8085,129600.0
2013-11-19 11:45:00,42.93,42.99,42.91,42.97,48900.0,27.815,27.8539,27.802,27.8409,48900.0
2013-11-19 11:50:00,42.97,43.05,42.97,43.02,36800.0,27.8409,27.8927,27.8409,27.8733,36800.0
2013-11-19 11:55:00,43.03,43.09,43.02,43.09,64900.0,27.8798,27.9187,27.8733,27.9187,64900.0
2013-11-19 12:00:00,43.08,43.12,43.05,43.11,35700.0,27.9122,27.9381,27.8927,27.9316,35700.0
2013-11-19 12:05:00,43.11,43.2,43.11,43.19,80100.0,27.9316,27.9899,27.9316,27.9834,80100.0
2013-11-19 12:10:00,43.19,43.19,43.11,43.13,59300.0,27.9834,27.9834,27.9316,27.9446,59300.0
2013-11-19 12:15:00,43.13,43.17,43.12,43.15,23800.0,27.9446,27.9705,27.9381,27.9575,23800.0
2013-11-19 12:20:00,43.16,43.21,43.13,43.19,43000.0,27.964,27.9964,27.9446,27.9834,43000.0
2013-11-19 12:25:00,43.2,43.32,43.18,43.31,66600.0,27.9899,28.0677,27.977,28.0612,66600.0
2013-11-19 12:30:00,43.31,43.32,43.22,43.3,72900.0,28.0612,28.0677,28.0029,28.0547,72900.0
2013-11-19 12:35:00,43.3,43.33,43.26,43.31,107800.0,28.0547,28.0741,28.0288,28.0612,107800.0
2013-11-19 12:40:00,43.31,43.32,43.24,43.27,65000.0,28.0612,28.0677,28.0158,28.0353,65000.0
2013-11-19 12:45:00,43.26,43.3,43.24,43.25,44000.0,28.0288,28.0547,28.0158,28.0223,44000.0
2013-11-19 12:50:00,43.25,43.31,43.25,43.28,63300.0,28.0223,28.0612,28.0223,28.0418,63300.0
2013-11-19 12:55:00,43.27,43.29,43.2,43.2,43300.0,28.0353,28.0482,27.9899,27.9899,43300.0
2013-11-19 13:00:00,43.21,43.23,43.15,43.16,85400.0,27.9964,28.0094,27.9575,27.964,85400.0
2013-11-19 13:05:00,43.17,43.18,43.13,43.17,45800.0,27.9705,27.977,27.9446,27.9705,45800.0
2013-11-19 13:10:00,43.18,43.18,43.06,43.06,59100.0,27.977,27.977,27.8992,27.8992,59100.0
2013-11-19 13:15:00,43.06,43.07,43.01,43.03,45200.0,27.8992,27.9057,27.8668,27.8798,45200.0
2013-11-19 13:20:00,43.03,43.07,42.95,42.96,39400.0,27.8798,27.9057,27.8279,27.8344,39400.0
2013-11-19 13:25:00,42.95,42.98,42.85,42.86,66500.0,27.8279,27.8474,27.7632,27.7696,66500.0
2013-11-19 13:30:00,42.85,42.9,42.79,42.87,72100.0,27.7632,27.7955,27.7243,27.7761,72100.0
2013-11-19 13:35:00,42.86,42.93,42.82,42.84,67600.0,27.7696,27.815,27.7437,27.7567,67600.0
2013-11-19 13:40:00,42.82,42.82,42.76,42.78,57900.0,27.7437,27.7437,27.7048,27.7178,57900.0
2013-11-19 13:45:00,42.78,42.82,42.74,42.79,119500.0,27.7178,27.7437,27.6919,27.7243,119500.0
2013-11-19 13:50:00,42.8,42.81,42.68,42.69,121400.0,27.7308,27.7372,27.653,27.6595,121400.0
2013-11-19 13:55:00,42.69,42.77,42.67,42.69,140900.0,27.6595,27.7113,27.6465,27.6595,140900.0
2013-11-19 14:00:00,42.67,42.85,42.67,42.83,85600.0,27.6465,27.7632,27.6465,27.7502,85600.0
2013-11-19 14:05:00,42.84,42.85,42.69,42.69,86000.0,27.7567,27.7632,27.6595,27.6595,86000.0
2013-11-19 14:10:00,42.68,42.82,42.65,42.81,66800.0,27.653,27.7437,27.6336,27.7372,66800.0
2013-11-19 14:15:00,42.82,42.88,42.79,42.87,40300.0,27.7437,27.7826,27.7243,27.7761,40300.0
2013-11-19 14:20:00,42.86,42.86,42.79,42.8,32300.0,27.7696,27.7696,27.7243,27.7308,32300.0
2013-11-19 14:25:00,42.79,42.81,42.76,42.78,30400.0,27.7243,27.7372,27.7048,27.7178,30400.0
2013-11-19 14:30:00,42.78,42.86,42.77,42.86,32100.0,27.7178,27.7696,27.7113,27.7696,32100.0
2013-11-19 14:35:00,42.86,42.97,42.86,42.96,88900.0,27.7696,27.8409,27.7696,27.8344,88900.0
2013-11-19 14:40:00,42.97,43.02,42.91,42.93,64200.0,27.8409,27.8733,27.802,27.815,64200.0
2013-11-19 14:45:00,42.92,42.95,42.85,42.85,36000.0,27.8085,27.8279,27.7632,27.7632,36000.0
2013-11-19 14:50:00,42.86,42.89,42.85,42.88,33200.0,27.7696,27.7891,27.7632,27.7826,33200.0
2013-11-19 14:55:00,42.88,42.89,42.83,42.86,40500.0,27.7826,27.7891,27.7502,27.7696,40500.0
2013-11-19 15:00:00,42.85,42.85,42.72,42.72,114700.0,27.7632,27.7632,27.6789,27.6789,114700.0
2013-11-19 15:05:00,42.72,42.73,42.68,42.71,246600.0,27.6789,27.6854,27.653,27.6724,246600.0
2013-11-19 15:10:00,42.71,42.71,42.68,42.7,123100.0,27.6724,27.6724,27.653,27.666,123100.0
2013-11-19 15:15:00,42.7,42.71,42.66,42.69,160200.0,27.666,27.6724,27.64,27.6595,160200.0
2013-11-19 15:20:00,42.69,42.7,42.66,42.66,132300.0,27.6595,27.666,27.64,27.64,132300.0
2013-11-19 15:25:00,42.66,42.71,42.66,42.68,105400.0,27.64,27.6724,27.64,27.653,105400.0
2013-11-19 15:30:00,42.68,42.69,42.55,42.55,238200.0,27.653,27.6595,27.5688,27.5688,238200.0
2013-11-19 15:35:00,42.55,42.56,42.44,42.46,199300.0,27.5688,27.5753,27.4975,27.5105,199300.0
2013-11-19 15:40:00,42.46,42.55,42.45,42.55,175200.0,27.5105,27.5688,27.504,27.5688,175200.0
2013-11-19 15:45:00,42.55,42.57,42.41,42.43,267800.0,27.5688,27.5817,27.4781,27.491,267800.0
2013-11-19 15:50:00,42.43,42.46,42.36,42.36,502300.0,27.491,27.5105,27.4457,27.4457,502300.0
2013-11-19 15:55:00,42.37,42.39,42.28,42.34,627500.0,27.4522,27.4651,27.3938,27.4327,627500.0
2013-11-20 09:30:00,42.35,42.65,42.32,42.61,147000.0,27.4392,27.6336,27.4198,27.6077,147000.0
2013-11-20 09:35:00,42.58,42.77,42.54,42.69,86700.0,27.5882,27.7113,27.5623,27.6595,86700.0
2013-11-20 09:40:00,42.7,42.82,42.67,42.71,64700.0,27.666,27.7437,27.6465,27.6724,64700.0
2013-11-20 09:45:00,42.71,42.73,42.58,42.64,51800.0,27.6724,27.6854,27.5882,27.6271,51800.0
2013-11-20 09:50:00,42.65,42.72,42.5,42.52,40800.0,27.6336,27.6789,27.5364,27.5493,40800.0
2013-11-20 09:55:00,42.51,42.58,42.37,42.5,83800.0,27.5429,27.5882,27.4522,27.5364,83800.0
2013-11-20 10:00:00,42.49,42.58,42.41,42.58,53700.0,27.5299,27.5882,27.4781,27.5882,53700.0
2013-11-20 10:05:00,42.59,42.67,42.54,42.56,66200.0,27.5947,27.6465,27.5623,27.5753,66200.0
2013-11-20 10:10:00,42.56,42.62,42.55,42.59,59800.0,27.5753,27.6141,27.5688,27.5947,59800.0
2013-11-20 10:15:00,42.59,42.61,42.51,42.52,44400.0,27.5947,27.6077,27.5429,27.5493,44400.0
2013-11-20 10:20:00,42.52,42.63,42.51,42.56,73000.0,27.5493,27.6206,27.5429,27.5753,73000.0
2013-11-20 10:25:00,42.57,42.58,42.49,42.53,55600.0,27.5817,27.5882,27.5299,27.5558,55600.0
2013-11-20 10:30:00,42.52,42.58,42.49,42.52,88100.0,27.5493,27.5882,27.5299,27.5493,88100.0
2013-11-20 10:35:00,42.51,42.55,42.46,42.54,66500.0,27.5429,27.5688,27.5105,27.5623,66500.0
2013-11-20 10:40:00,42.54,42.54,42.38,42.47,152100.0,27.5623,27.5623,27.4586,27.5169,152100.0
2013-11-20 10:45:00,42.47,42.49,42.34,42.43,98900.0,27.5169,27.5299,27.4327,27.491,98900.0
2013-11-20 10:50:00,42.43,42.44,42.36,42.41,40700.0,27.491,27.4975,27.4457,27.4781,40700.0
2013-11-20 10:55:00,42.41,42.41,42.28,42.32,37100.0,27.4781,27.4781,27.3938,27.4198,37100.0
2013-11-20 11:00:00,42.32,42.32,42.12,42.16,105000.0,27.4198,27.4198,27.2902,27.3161,105000.0
2013-11-20 11:05:00,42.16,42.28,42.15,42.27,53000.0,27.3161,27.3938,27.3096,27.3874,53000.0
2013-11-20 11:10:00,42.27,42.31,42.11,42.13,123800.0,27.3874,27.4133,27.2837,27.2967,123800.0
2013-11-20 11:15:00,42.13,42.18,42.11,42.17,69600.0,27.2967,27.329,27.2837,27.3226,69600.0
2013-11-20 11:20:00,42.16,42.2,42.11,42.18,123500.0,27.3161,27.342,27.2837,27.329,123500.0
2013-11-20 11:25:00,42.19,42.2,42.09,42.15,96000.0,27.3355,27.342,27.2707,27.3096,96000.0
2013-11-20 11:30:00,42.15,42.23,42.13,42.21,45500.0,27.3096,27.3614,27.2967,27.3485,45500.0
2013-11-20 11:35:00,42.22,42.25,42.18,42.18,36800.0,27.355,27.3744,27.329,27.329,36800.0
2013-11-20 11:40:00,42.19,42.21,42.16,42.18,30300.0,27.3355,27.3485,27.3161,27.329,30300.0
2013-11-20 11:45:00,42.17,42.19,42.12,42.16,26600.0,27.3226,27.3355,27.2902,27.3161,26600.0
2013-11-20 11:50:00,42.17,42.19,42.14,42.18,37300.0,27.3226,27.3355,27.3031,27.329,37300.0
2013-11-20 11:55:00,42.18,42.19,42.16,42.18,25900.0,27.329,27.3355,27.3161,27.329,25900.0
2013-11-20 12:00:00,42.18,42.19,42.14,42.15,31500.0,27.329,27.3355,27.3031,27.3096,31500.0
2013-11-20 12:05:00,42.15,42.19,42.14,42.15,24300.0,27.3096,27.3355,27.3031,27.3096,24300.0
2013-11-20 12:10:00,42.15,42.17,42.15,42.16,12300.0,27.3096,27.3226,27.3096,27.3161,12300.0
2013-11-20 12:15:00,42.16,42.19,42.16,42.18,24700.0,27.3161,27.3355,27.3161,27.329,24700.0
2013-11-20 12:20:00,42.18,42.2,42.18,42.18,21600.0,27.329,27.342,27.329,27.329,21600.0
2013-11-20 12:25:00,42.18,42.19,42.13,42.14,26300.0,27.329,27.3355,27.2967,27.3031,26300.0
2013-11-20 12:30:00,42.13,42.14,42.08,42.08,34500.0,27.2967,27.3031,27.2643,27.2643,34500.0
2013-11-20 12:35:00,42.08,42.09,42.04,42.04,37200.0,27.2643,27.2707,27.2383,27.2383,37200.0
2013-11-20 12:40:00,42.05,42.07,42.03,42.04,52000.0,27.2448,27.2578,27.2319,27.2383,52000.0
2013-11-20 12:45:00,42.03,42.07,42.03,42.06,32000.0,27.2319,27.2578,27.2319,27.2513,32000.0
2013-11-20 12:50:00,42.06,42.06,41.95,41.96,106100.0,27.2513,27.2513,27.18,27.1865,106100.0
2013-11-20 12:55:00,41.95,42.08,41.94,42.04,66300.0,27.18,27.2643,27.1735,27.2383,66300.0
2013-11-20 13:00:00,42.04,42.15,42.03,42.14,69000.0,27.2383,27.3096,27.2319,27.3031,69000.0
2013-11-20 13:05:00,42.14,42.15,42.12,42.13,35100.0,27.3031,27.3096,27.2902,27.2967,35100.0
2013-11-20 13:10:00,42.12,42.14,42.1,42.12,27000.0,27.2902,27.3031,27.2772,27.2902,27000.0
2013-11-20 13:15:00,42.11,42.11,42.07,42.08,37000.0,27.2837,27.2837,27.2578,27.2643,37000.0
2013-11-20 13:20:00,42.07,42.15,42.06,42.11,44300.0,27.2578,27.3096,27.2513,27.2837,44300.0
2013-11-20 13:25:00,42.1,42.12,42.05,42.09,35100.0,27.2772,27.2902,27.2448,27.2707,35100.0
2013-11-20 13:30:00,42.09,42.14,42.09,42.13,20900.0,27.2707,27.3031,27.2707,27.2967,20900.0
2013-11-20 13:35:00,42.12,42.16,42.12,42.13,17800.0,27.2902,27.3161,27.2902,27.2967,17800.0
2013-11-20 13:40:00,42.13,42.19,42.13,42.15,27300.0,27.2967,27.3355,27.2967,27.3096,27300.0
2013-11-20 13:45:00,42.16,42.17,42.13,42.13,54300.0,27.3161,27.3226,27.2967,27.2967,54300.0
2013-11-20 13:50:00,42.12,42.13,42.07,42.08,28000.0,27.2902,27.2967,27.2578,27.2643,28000.0
2013-11-20 13:55:00,42.08,42.1,42.04,42.05,77400.0,27.2643,27.2772,27.2383,27.2448,77400.0
2013-11-20 14:00:00,42.05,42.06,41.91,42.01,178200.0,27.2448,27.2513,27.1541,27.2189,178200.0
2013-11-20 14:05:00,42.02,42.06,41.95,42.05,89600.0,27.2254,27.2513,27.18,27.2448,89600.0
2013-11-20 14:10:00,42.04,42.05,41.93,41.95,77900.0,27.2383,27.2448,27.1671,27.18,77900.0
2013-11-20 14:15:00,41.95,42.18,41.94,42.18,82000.0,27.18,27.329,27.1735,27.329,82000.0
2013-11-20 14:20:00,42.18,42.19,42.08,42.16,92800.0,27.329,27.3355,27.2643,27.3161,92800.0
2013-11-20 14:25:00,42.14,42.17,42.06,42.17,59100.0,27.3031,27.3226,27.2513,27.3226,59100.0
2013-11-20 14:30:00,42.16,42.17,42.1,42.11,49800.0,27.3161,27.3226,27.2772,27.2837,49800.0
2013-11-20 14:35:00,42.11,42.14,42.06,42.09,54200.0,27.2837,27.3031,27.2513,27.2707,54200.0
2013-11-20 14:40:00,42.09,42.15,42.05,42.15,43800.0,27.2707,27.3096,27.2448,27.3096,43800.0
2013-11-20 14:45:00,42.15,42.2,42.14,42.18,68300.0,27.3096,27.342,27.3031,27.329,68300.0
2013-11-20 14:50:00,42.19,42.19,42.12,42.16,50300.0,27.3355,27.3355,27.2902,27.3161,50300.0
2013-11-20 14:55:00,42.16,42.19,42.14,42.17,57100.0,27.3161,27.3355,27.3031,27.3226,57100.0
2013-11-20 15:00:00,42.18,42.18,42.11,42.11,48800.0,27.329,27.329,27.2837,27.2837,48800.0
2013-11-20 15:05:00,42.1,42.14,42.08,42.08,61000.0,27.2772,27.3031,27.2643,27.2643,61000.0
2013-11-20 15:10:00,42.09,42.11,42.06,42.07,58500.0,27.2707,27.2837,27.2513,27.2578,58500.0
2013-11-20 15:15:00,42.08,42.14,42.06,42.11,143900.0,27.2643,27.3031,27.2513,27.2837,143900.0
2013-11-20 15:20:00,42.11,42.15,42.09,42.13,120500.0,27.2837,27.3096,27.2707,27.2967,120500.0
2013-11-20 15:25:00,42.13,42.14,42.09,42.09,51200.0,27.2967,27.3031,27.2707,27.2707,51200.0
2013-11-20 15:30:00,42.09,42.12,42.03,42.04,71800.0,27.2707,27.2902,27.2319,27.2383,71800.0
2013-11-20 15:35:00,42.05,42.08,42.03,42.06,81800.0,27.2448,27.2643,27.2319,27.2513,81800.0
2013-11-20 15:40:00,42.06,42.09,42.0,42.04,254300.0,27.2513,27.2707,27.2124,27.2383,254300.0
2013-11-20 15:45:00,42.05,42.08,42.0,42.01,238700.0,27.2448,27.2643,27.2124,27.2189,238700.0
2013-11-20 15:50:00,42.02,42.08,41.99,42.05,232200.0,27.2254,27.2643,27.2059,27.2448,232200.0
2013-11-20 15:55:00,42.05,42.15,42.05,42.12,224000.0,27.2448,27.3096,27.2448,27.2902,224000.0
2013-11-21 09:30:00,42.07,42.33,42.07,42.2,251200.0,27.2578,27.4262,27.2578,27.342,251200.0
2013-11-21 09:35:00,42.21,42.48,42.21,42.48,103600.0,27.3485,27.5234,27.3485,27.5234,103600.0
2013-11-21 09:40:00,42.49,42.65,42.42,42.64,108300.0,27.5299,27.6336,27.4845,27.6271,108300.0
2013-11-21 09:45:00,42.65,42.65,42.45,42.46,70500.0,27.6336,27.6336,27.504,27.5105,70500.0
2013-11-21 09:50:00,42.46,42.51,42.43,42.49,50900.0,27.5105,27.5429,27.491,27.5299,50900.0
2013-11-21 09:55:00,42.5,42.58,42.45,42.58,41300.0,27.5364,27.5882,27.504,27.5882,41300.0
2013-11-21 10:00:00,42.58,42.59,42.47,42.51,61300.0,27.5882,27.5947,27.5169,27.5429,61300.0
2013-11-21 10:05:00,42.52,42.59,42.47,42.5,50400.0,27.5493,27.5947,27.5169,27.5364,50400.0
2013-11-21 10:10:00,42.51,42.55,42.44,42.5,73100.0,27.5429,27.5688,27.4975,27.5364,73100.0
2013-11-21 10:15:00,42.49,42.52,42.48,42.52,45000.0,27.5299,27.5493,27.5234,27.5493,45000.0
2013-11-21 10:20:00,42.51,42.55,42.49,42.51,37100.0,27.5429,27.5688,27.5299,27.5429,37100.0
2013-11-21 10:25:00,42.5,42.56,42.49,42.55,20200.0,27.5364,27.5753,27.5299,27.5688,20200.0
2013-11-21 10:30:00,42.53,42.59,42.53,42.56,51900.0,27.5558,27.5947,27.5558,27.5753,51900.0
2013-11-21 10:35:00,42.58,42.62,42.56,42.56,47400.0,27.5882,27.6141,27.5753,27.5753,47400.0
2013-11-21 10:40:00,42.56,42.56,42.48,42.51,67400.0,27.5753,27.5753,27.5234,27.5429,67400.0
2013-11-21 10:45:00,42.52,42.67,42.49,42.67,76400.0,27.5493,27.6465,27.5299,27.6465,76400.0
2013-11-21 10:50:00,42.66,42.73,42.65,42.71,45300.0,27.64,27.6854,27.6336,27.6724,45300.0
2013-11-21 10:55:00,42.69,42.72,42.66,42.7,34500.0,27.6595,27.6789,27.64,27.666,34500.0
2013-11-21 11:00:00,42.7,42.73,42.68,42.71,30500.0,27.666,27.6854,27.653,27.6724,30500.0
2013-11-21 11:05:00,42.71,42.73,42.65,42.71,59500.0,27.6724,27.6854,27.6336,27.6724,59500.0
2013-11-21 11:10:00,42.7,42.73,42.67,42.68,47500.0,27.666,27.6854,27.6465,27.653,47500.0
2013-11-21 11:15:00,42.67,42.71,42.65,42.65,57200.0,27.6465,27.6724,27.6336,27.6336,57200.0
2013-11-21 11:20:00,42.64,42.66,42.57,42.59,74900.0,27.6271,27.64,27.5817,27.5947,74900.0
2013-11-21 11:25:00,42.59,42.66,42.59,42.63,121800.0,27.5947,27.64,27.5947,27.6206,121800.0
2013-11-21 11:30:00,42.63,42.66,42.61,42.62,87100.0,27.6206,27.64,27.6077,27.6141,87100.0
2013-11-21 11:35:00,42.63,42.66,42.61,42.64,41000.0,27.6206,27.64,27.6077,27.6271,41000.0
2013-11-21 11:40:00,42.64,42.7,42.64,42.66,31100.0,27.6271,27.666,27.6271,27.64,31100.0
2013-11-21 11:45:00,42.68,42.68,42.58,42.58,86600.0,27.653,27.653,27.5882,27.5882,86600.0
2013-11-21 11:50:00,42.59,42.59,42.55,42.57,26500.0,27.5947,27.5947,27.5688,27.5817,26500.0
2013-11-21 11:55:00,42.58,42.58,42.5,42.5,37500.0,27.5882,27.5882,27.5364,27.5364,37500.0
2013-11-21 12:00:00,42.5,42.51,42.46,42.49,50600.0,27.5364,27.5429,27.5105,27.5299,50600.0
2013-11-21 12:05:00,42.5,42.53,42.41,42.43,85700.0,27.5364,27.5558,27.4781,27.491,85700.0
2013-11-21 12:10:00,42.43,42.44,42.37,42.43,42700.0,27.491,27.4975,27.4522,27.491,42700.0
2013-11-21 12:15:00,42.44,42.51,42.42,42.5,39100.0,27.4975,27.5429,27.4845,27.5364,39100.0
2013-11-21 12:20:00,42.5,42.55,42.47,42.47,53400.0,27.5364,27.5688,27.5169,27.5169,53400.0
2013-11-21 12:25:00,42.47,42.48,42.44,42.46,41500.0,27.5169,27.5234,27.4975,27.5105,41500.0
2013-11-21 12:30:00,42.47,42.47,42.41,42.42,43500.0,27.5169,27.5169,27.4781,27.4845,43500.0
2013-11-21 12:35:00,42.42,42.43,42.4,42.41,16800.0,27.4845,27.491,27.4716,27.4781,16800.0
2013-11-21 12:40:00,42.42,42.42,42.36,42.36,30400.0,27.4845,27.4845,27.4457,27.4457,30400.0
2013-11-21 12:45:00,42.36,42.36,42.27,42.29,52400.0,27.4457,27.4457,27.3874,27.4003,52400.0
2013-11-21 12:50:00,42.29,42.31,42.27,42.29,45300.0,27.4003,27.4133,27.3874,27.4003,45300.0
2013-11-21 12:55:00,42.29,42.31,42.26,42.29,49000.0,27.4003,27.4133,27.3809,27.4003,49000.0
2013-11-21 13:00:00,42.3,42.39,42.29,42.38,92900.0,27.4068,27.4651,27.4003,27.4586,92900.0
2013-11-21 13:05:00,42.39,42.42,42.37,42.39,42900.0,27.4651,27.4845,27.4522,27.4651,42900.0
2013-11-21 13:10:00,42.39,42.42,42.35,42.41,107300.0,27.4651,27.4845,27.4392,27.4781,107300.0
2013-11-21 13:15:00,42.41,42.51,42.41,42.51,29900.0,27.4781,27.5429,27.4781,27.5429,29900.0
2013-11-21 13:20:00,42.51,42.53,42.5,42.51,17800.0,27.5429,27.5558,27.5364,27.5429,17800.0
2013-11-21 13:25:00,42.52,42.53,42.47,42.47,30600.0,27.5493,27.5558,27.5169,27.5169,30600.0
2013-11-21 13:30:00,42.46,42.47,42.4,42.41,34800.0,27.5105,27.5169,27.4716,27.4781,34800.0
2013-11-21 13:35:00,42.41,42.43,42.38,42.43,51000.0,27.4781,27.491,27.4586,27.491,51000.0
2013-11-21 13:40:00,42.43,42.47,42.42,42.46,31900.0,27.491,27.5169,27.4845,27.5105,31900.0
2013-11-21 13:45:00,42.46,42.49,42.45,42.47,43100.0,27.5105,27.5299,27.504,27.5169,43100.0
2013-11-21 13:50:00,42.47,42.49,42.43,42.44,86700.0,27.5169,27.5299,27.491,27.4975,86700.0
2013-11-21 13:55:00,42.44,42.52,42.42,42.52,46500.0,27.4975,27.5493,27.4845,27.5493,46500.0
2013-11-21 14:00:00,42.52,42.63,42.52,42.63,71400.0,27.5493,27.6206,27.5493,27.6206,71400.0
2013-11-21 14:05:00,42.62,42.72,42.62,42.69,169800.0,27.6141,27.6789,27.6141,27.6595,169800.0
2013-11-21 14:10:00,42.69,42.71,42.61,42.62,60100.0,27.6595,27.6724,27.6077,27.6141,60100.0
2013-11-21 14:15:00,42.61,42.61,42.58,42.59,30200.0,27.6077,27.6077,27.5882,27.5947,30200.0
2013-11-21 14:20:00,42.6,42.62,42.55,42.57,53000.0,27.6012,27.6141,27.5688,27.5817,53000.0
2013-11-21 14:25:00,42.57,42.57,42.5,42.51,128700.0,27.5817,27.5817,27.5364,27.5429,128700.0
2013-11-21 14:30:00,42.52,42.53,42.48,42.48,83900.0,27.5493,27.5558,27.5234,27.5234,83900.0
2013-11-21 14:35:00,42.48,42.55,42.48,42.55,27000.0,27.5234,27.5688,27.5234,27.5688,27000.0
2013-11-21 14:40:00,42.55,42.58,42.52,42.54,50600.0,27.5688,27.5882,27.5493,27.5623,50600.0
2013-11-21 14:45:00,42.54,42.54,42.5,42.5,73700.0,27.5623,27.5623,27.5364,27.5364,73700.0
2013-11-21 14:50:00,42.51,42.53,42.5,42.52,34500.0,27.5429,27.5558,27.5364,27.5493,34500.0
2013-11-21 14:55:00,42.52,42.55,42.5,42.53,50500.0,27.5493,27.5688,27.5364,27.5558,50500.0
2013-11-21 15:00:00,42.53,42.55,42.52,42.54,66500.0,27.5558,27.5688,27.5493,27.5623,66500.0
2013-11-21 15:05:00,42.54,42.56,42.54,42.56,56000.0,27.5623,27.5753,27.5623,27.5753,56000.0
2013-11-21 15:10:00,42.56,42.6,42.54,42.54,44600.0,27.5753,27.6012,27.5623,27.5623,44600.0
2013-11-21 15:15:00,42.54,42.6,42.53,42.56,59800.0,27.5623,27.6012,27.5558,27.5753,59800.0
2013-11-21 15:20:00,42.56,42.57,42.52,42.54,109800.0,27.5753,27.5817,27.5493,27.5623,109800.0
2013-11-21 15:25:00,42.53,42.57,42.53,42.55,95400.0,27.5558,27.5817,27.5558,27.5688,95400.0
2013-11-21 15:30:00,42.54,42.58,42.54,42.55,87400.0,27.5623,27.5882,27.5623,27.5688,87400.0
2013-11-21 15:35:00,42.55,42.57,42.51,42.52,68800.0,27.5688,27.5817,27.5429,27.5493,68800.0
2013-11-21 15:40:00,42.52,42.55,42.5,42.53,93800.0,27.5493,27.5688,27.5364,27.5558,93800.0
2013-11-21 15:45:00,42.53,42.55,42.53,42.54,70600.0,27.5558,27.5688,27.5558,27.5623,70600.0
2013-11-21 15:50:00,42.54,42.54,42.52,42.52,108900.0,27.5623,27.5623,27.5493,27.5493,108900.0
2013-11-21 15:55:00,42.52,42.55,42.51,42.55,248400.0,27.5493,27.5688,27.5429,27.5688,248400.0
2013-11-22 09:30:00,42.94,43.45,42.64,43.44,379800.0,27.8215,28.1519,27.6271,28.1454,379800.0
2013-11-22 09:35:00,43.42,43.64,43.32,43.48,210600.0,28.1325,28.275,28.0677,28.1713,210600.0
2013-11-22 09:40:00,43.48,43.49,43.2,43.29,101100.0,28.1713,28.1778,27.9899,28.0482,101100.0
2013-11-22 09:45:00,43.29,43.33,43.18,43.23,113400.0,28.0482,28.0741,27.977,28.0094,113400.0
2013-11-22 09:50:00,43.23,43.24,43.17,43.18,63800.0,28.0094,28.0158,27.9705,27.977,63800.0
2013-11-22 09:55:00,43.18,43.18,43.0,43.01,62300.0,27.977,27.977,27.8603,27.8668,62300.0
2013-11-22 10:00:00,43.0,43.16,42.88,43.16,154300.0,27.8603,27.964,27.7826,27.964,154300.0
2013-11-22 10:05:00,43.15,43.17,43.01,43.05,88300.0,27.9575,27.9705,27.8668,27.8927,88300.0
2013-11-22 10:10:00,43.06,43.08,42.91,43.02,52000.0,27.8992,27.9122,27.802,27.8733,52000.0
2013-11-22 10:15:00,43.01,43.08,42.94,43.08,185300.0,27.8668,27.9122,27.8215,27.9122,185300.0
2013-11-22 10:20:00,43.08,43.13,43.04,43.13,96600.0,27.9122,27.9446,27.8863,27.9446,96600.0
2013-11-22 10:25:00,43.13,43.18,43.12,43.15,96400.0,27.9446,27.977,27.9381,27.9575,96400.0
2013-11-22 10:30:00,43.15,43.21,43.11,43.12,67200.0,27.9575,27.9964,27.9316,27.9381,67200.0
2013-11-22 10:35:00,43.11,43.19,43.05,43.18,70600.0,27.9316,27.9834,27.8927,27.977,70600.0
2013-11-22 10:40:00,43.19,43.22,43.14,43.16,42600.0,27.9834,28.0029,27.951,27.964,42600.0
2013-11-22 10:45:00,43.16,43.16,43.11,43.14,47300.0,27.964,27.964,27.9316,27.951,47300.0
2013-11-22 10:50:00,43.14,43.15,43.09,43.11,64300.0,27.951,27.9575,27.9187,27.9316,64300.0
2013-11-22 10:55:00,43.12,43.12,43.01,43.01,47300.0,27.9381,27.9381,27.8668,27.8668,47300.0
2013-11-22 11:00:00,43.02,43.2,43.01,43.08,128600.0,27.8733,27.9899,27.8668,27.9122,128600.0
2013-11-22 11:05:00,43.08,43.13,43.05,43.12,86200.0,27.9122,27.9446,27.8927,27.9381,86200.0
2013-11-22 11:10:00,43.12,43.13,43.06,43.07,82700.0,27.9381,27.9446,27.8992,27.9057,82700.0
2013-11-22 11:15:00,43.05,43.07,43.02,43.04,61300.0,27.8927,27.9057,27.8733,27.8863,61300.0
2013-11-22 11:20:00,43.04,43.05,43.01,43.02,60700.0,27.8863,27.8927,27.8668,27.8733,60700.0
2013-11-22 11:25:00,43.02,43.04,43.01,43.04,58800.0,27.8733,27.8863,27.8668,27.8863,58800.0
2013-11-22 11:30:00,43.04,43.06,43.0,43.04,61200.0,27.8863,27.8992,27.8603,27.8863,61200.0
2013-11-22 11:35:00,43.04,43.04,42.99,43.01,60600.0,27.8863,27.8863,27.8539,27.8668,60600.0
2013-11-22 11:40:00,43.01,43.05,43.0,43.04,30100.0,27.8668,27.8927,27.8603,27.8863,30100.0
2013-11-22 11:45:00,43.04,43.05,42.97,42.98,40300.0,27.8863,27.8927,27.8409,27.8474,40300.0
2013-11-22 11:50:00,42.98,43.01,42.97,43.01,30500.0,27.8474,27.8668,27.8409,27.8668,30500.0
2013-11-22 11:55:00,43.01,43.06,43.01,43.04,30600.0,27.8668,27.8992,27.8668,27.8863,30600.0
2013-11-22 12:00:00,43.05,43.08,42.99,43.04,109800.0,27.8927,27.9122,27.8539,27.8863,109800.0
2013-11-22 12:05:00,43.03,43.04,42.98,42.99,58800.0,27.8798,27.8863,27.8474,27.8539,58800.0
2013-11-22 12:10:00,43.0,43.02,42.97,43.02,79900.0,27.8603,27.8733,27.8409,27.8733,79900.0
2013-11-22 12:15:00,43.02,43.04,42.99,43.0,40800.0,27.8733,27.8863,27.8539,27.8603,40800.0
2013-11-22 12:20:00,43.0,43.1,43.0,43.09,46000.0,27.8603,27.9251,27.8603,27.9187,46000.0
2013-11-22 12:25:00,43.09,43.1,42.97,42.97,62000.0,27.9187,27.9251,27.8409,27.8409,62000.0
2013-11-22 12:30:00,42.98,43.04,42.98,43.03,40300.0,27.8474,27.8863,27.8474,27.8798,40300.0
2013-11-22 12:35:00,43.04,43.07,43.03,43.04,46300.0,27.8863,27.9057,27.8798,27.8863,46300.0
2013-11-22 12:40:00,43.05,43.06,43.01,43.02,33300.0,27.8927,27.8992,27.8668,27.8733,33300.0
2013-11-22 12:45:00,43.02,43.02,42.95,42.96,33400.0,27.8733,27.8733,27.8279,27.8344,33400.0
2013-11-22 12:50:00,42.95,42.96,42.9,42.93,42100.0,27.8279,27.8344,27.7955,27.815,42100.0
2013-11-22 12:55:00,42.93,43.0,42.93,42.98,126000.0,27.815,27.8603,27.815,27.8474,126000.0
2013-11-22 13:00:00,42.98,42.98,42.92,42.94,47000.0,27.8474,27.8474,27.8085,27.8215,47000.0
2013-11-22 13:05:00,42.94,42.96,42.9,42.91,108700.0,27.8215,27.8344,27.7955,27.802,108700.0
2013-11-22 13:10:00,42.9,42.98,42.85,42.98,65800.0,27.7955,27.8474,27.7632,27.8474,65800.0
2013-11-22 13:15:00,42.98,42.99,42.9,42.92,68400.0,27.8474,27.8539,27.7955,27.8085,68400.0
2013-11-22 13:20:00,42.91,43.11,42.91,43.1,163000.0,27.802,27.9316,27.802,27.9251,163000.0
2013-11-22 13:25:00,43.11,43.3,43.1,43.27,223000.0,27.9316,28.0547,27.9251,28.0353,223000.0
2013-11-22 13:30:00,43.27,43.29,43.2,43.2,148400.0,28.0353,28.0482,27.9899,27.9899,148400.0
2013-11-22 13:35:00,43.2,43.27,43.18,43.22,76400.0,27.9899,28.0353,27.977,28.0029,76400.0
2013-11-22 13:40:00,43.22,43.35,43.22,43.34,74800.0,28.0029,28.0871,28.0029,28.0806,74800.0
2013-11-22 13:45:00,43.35,43.43,43.35,43.42,96500.0,28.0871,28.1389,28.0871,28.1325,96500.0
2013-11-22 13:50:00,43.41,43.43,43.34,43.39,89800.0,28.126,28.1389,28.0806,28.113,89800.0
2013-11-22 13:55:00,43.39,43.57,43.39,43.57,170200.0,28.113,28.2296,28.113,28.2296,170200.0
2013-11-22 14:00:00,43.57,43.57,43.37,43.37,103700.0,28.2296,28.2296,28.1001,28.1001,103700.0
2013-11-22 14:05:00,43.36,43.46,43.34,43.46,87800.0,28.0936,28.1584,28.0806,28.1584,87800.0
2013-11-22 14:10:00,43.47,43.49,43.42,43.49,53200.0,28.1649,28.1778,28.1325,28.1778,53200.0
2013-11-22 14:15:00,43.48,43.54,43.45,43.52,69000.0,28.1713,28.2102,28.1519,28.1973,69000.0
2013-11-22 14:20:00,43.52,43.64,43.5,43.64,147100.0,28.1973,28.275,28.1843,28.275,147100.0
2013-11-22 14:25:00,43.65,43.74,43.54,43.55,150500.0,28.2815,28.3398,28.2102,28.2167,150500.0
2013-11-22 14:30:00,43.55,43.64,43.52,43.64,101300.0,28.2167,28.275,28.1973,28.275,101300.0
2013-11-22 14:35:00,43.64,43.66,43.57,43.61,86900.0,28.275,28.288,28.2296,28.2556,86900.0
2013-11-22 14:40:00,43.61,43.66,43.58,43.66,94100.0,28.2556,28.288,28.2361,28.288,94100.0
2013-11-22 14:45:00,43.65,43.7,43.65,43.69,145300.0,28.2815,28.3139,28.2815,28.3074,145300.0
2013-11-22 14:50:00,43.68,43.77,43.68,43.75,115500.0,28.3009,28.3592,28.3009,28.3463,115500.0
2013-11-22 14:55:00,43.75,43.95,43.75,43.95,211000.0,28.3463,28.4759,28.3463,28.4759,211000.0
2013-11-22 15:00:00,43.95,44.25,43.95,44.2,437300.0,28.4759,28.6702,28.4759,28.6378,437300.0
2013-11-22 15:05:00,44.2,44.2,43.99,44.11,304600.0,28.6378,28.6378,28.5018,28.5795,304600.0
2013-11-22 15:10:00,44.11,44.12,43.97,44.01,155700.0,28.5795,28.586,28.4888,28.5147,155700.0
2013-11-22 15:15:00,44.01,44.17,44.01,44.13,128200.0,28.5147,28.6184,28.5147,28.5925,128200.0
2013-11-22 15:20:00,44.13,44.32,44.11,44.31,281800.0,28.5925,28.7156,28.5795,28.7091,281800.0
2013-11-22 15:25:00,44.3,44.47,44.28,44.46,267600.0,28.7026,28.8128,28.6897,28.8063,267600.0
2013-11-22 15:30:00,44.45,44.48,44.29,44.3,259100.0,28.7998,28.8193,28.6961,28.7026,259100.0
2013-11-22 15:35:00,44.3,44.34,44.19,44.2,336000.0,28.7026,28.7285,28.6314,28.6378,336000.0
2013-11-22 15:40:00,44.2,44.21,44.05,44.07,399100.0,28.6378,28.6443,28.5406,28.5536,399100.0
2013-11-22 15:45:00,44.07,44.1,43.93,43.96,484600.0,28.5536,28.573,28.4629,28.4823,484600.0
2013-11-22 15:50:00,43.97,44.03,43.9,43.91,456300.0,28.4888,28.5277,28.4435,28.4499,456300.0
2013-11-22 15:55:00,43.91,44.15,43.9,44.1,758100.0,28.4499,28.6054,28.4435,28.573,758100.0
2013-11-25 09:30:00,43.88,44.01,43.56,43.61,271500.0,28.574,28.6586,28.3656,28.3982,271500.0
2013-11-25 09:35:00,43.61,43.8,43.44,43.77,136900.0,28.3982,28.5219,28.2875,28.5024,136900.0
2013-11-25 09:40:00,43.78,44.0,43.71,43.85,160000.0,28.5089,28.6521,28.4633,28.5545,160000.0
2013-11-25 09:45:00,43.85,43.9,43.77,43.86,106800.0,28.5545,28.587,28.5024,28.561,106800.0
2013-11-25 09:50:00,43.85,43.85,43.53,43.53,82600.0,28.5545,28.5545,28.3461,28.3461,82600.0
2013-11-25 09:55:00,43.53,43.69,43.52,43.62,80600.0,28.3461,28.4503,28.3396,28.4047,80600.0
2013-11-25 10:00:00,43.63,43.69,43.47,43.49,125100.0,28.4112,28.4503,28.307,28.32,125100.0
2013-11-25 10:05:00,43.5,43.66,43.48,43.65,50100.0,28.3265,28.4307,28.3135,28.4242,50100.0
2013-11-25 10:10:00,43.63,43.89,43.63,43.76,107000.0,28.4112,28.5805,28.4112,28.4959,107000.0
2013-11-25 10:15:00,43.76,43.86,43.76,43.78,65100.0,28.4959,28.561,28.4959,28.5089,65100.0
2013-11-25 10:20:00,43.79,43.98,43.78,43.93,96100.0,28.5154,28.6391,28.5089,28.6066,96100.0
2013-11-25 10:25:00,43.92,43.94,43.81,43.89,63000.0,28.6,28.6131,28.5284,28.5805,63000.0
2013-11-25 10:30:00,43.9,43.98,43.88,43.94,106600.0,28.587,28.6391,28.574,28.6131,106600.0
2013-11-25 10:35:00,43.94,44.07,43.88,44.06,78600.0,28.6131,28.6977,28.574,28.6912,78600.0
2013-11-25 10:40:00,44.06,44.1,44.02,44.06,103700.0,28.6912,28.7173,28.6652,28.6912,103700.0
2013-11-25 10:45:00,44.07,44.33,44.01,44.33,161200.0,28.6977,28.867,28.6586,28.867,161200.0
2013-11-25 10:50:00,44.33,44.37,44.15,44.15,73000.0,28.867,28.8931,28.7498,28.7498,73000.0
2013-11-25 10:55:00,44.15,44.22,44.11,44.21,73900.0,28.7498,28.7954,28.7238,28.7889,73900.0
2013-11-25 11:00:00,44.22,44.22,44.18,44.19,67900.0,28.7954,28.7954,28.7694,28.7759,67900.0
2013-11-25 11:05:00,44.19,44.32,44.19,44.3,68000.0,28.7759,28.8605,28.7759,28.8475,68000.0
2013-11-25 11:10:00,44.3,44.33,44.3,44.3,47800.0,28.8475,28.867,28.8475,28.8475,47800.0
2013-11-25 11:15:00,44.3,44.46,44.3,44.36,154000.0,28.8475,28.9517,28.8475,28.8866,154000.0
2013-11-25 11:20:00,44.36,44.47,44.35,44.36,79100.0,28.8866,28.9582,28.8801,28.8866,79100.0
2013-11-25 11:25:00,44.35,44.36,44.26,44.26,51600.0,28.8801,28.8866,28.8214,28.8214,51600.0
2013-11-25 11:30:00,44.26,44.33,44.25,44.32,70300.0,28.8214,28.867,28.8149,28.8605,70300.0
2013-11-25 11:35:00,44.32,44.44,44.32,44.44,74400.0,28.8605,28.9387,28.8605,28.9387,74400.0
2013-11-25 11:40:00,44.45,44.62,44.44,44.54,164400.0,28.9452,29.0559,28.9387,29.0038,164400.0
2013-11-25 11:45:00,44.53,44.54,44.5,44.52,52100.0,28.9973,29.0038,28.9777,28.9908,52100.0
2013-11-25 11:50:00,44.51,44.6,44.49,44.57,130500.0,28.9842,29.0428,28.9712,29.0233,130500.0
2013-11-25 11:55:00,44.57,44.58,44.48,44.51,102900.0,29.0233,29.0298,28.9647,28.9842,102900.0
2013-11-25 12:00:00,44.5,44.5,44.3,44.31,87900.0,28.9777,28.9777,28.8475,28.854,87900.0
2013-11-25 12:05:00,44.31,44.44,44.24,44.43,73600.0,28.854,28.9387,28.8084,28.9321,73600.0
2013-11-25 12:10:00,44.43,44.43,44.35,44.36,46000.0,28.9321,28.9321,28.8801,28.8866,46000.0
2013-11-25 12:15:00,44.36,44.37,44.32,44.34,48800.0,28.8866,28.8931,28.8605,28.8735,48800.0
2013-11-25 12:20:00,44.35,44.42,44.34,44.42,46200.0,28.8801,28.9256,28.8735,28.9256,46200.0
2013-11-25 12:25:00,44.41,44.46,44.41,44.45,43900.0,28.9191,28.9517,28.9191,28.9452,43900.0
2013-11-25 12:30:00,44.45,44.52,44.45,44.51,56700.0,28.9452,28.9908,28.9452,28.9842,56700.0
2013-11-25 12:35:00,44.5,44.51,44.49,44.5,37200.0,28.9777,28.9842,28.9712,28.9777,37200.0
2013-11-25 12:40:00,44.5,44.54,44.49,44.49,66500.0,28.9777,29.0038,28.9712,28.9712,66500.0
2013-11-25 12:45:00,44.49,44.49,44.43,44.46,51100.0,28.9712,28.9712,28.9321,28.9517,51100.0
2013-11-25 12:50:00,44.46,44.56,44.46,44.55,53400.0,28.9517,29.0168,28.9517,29.0103,53400.0
2013-11-25 12:55:00,44.55,44.56,44.55,44.55,29200.0,29.0103,29.0168,29.0103,29.0103,29200.0
2013-11-25 13:00:00,44.55,44.55,44.47,44.52,83800.0,29.0103,29.0103,28.9582,28.9908,83800.0
2013-11-25 13:05:00,44.51,44.53,44.48,44.51,58200.0,28.9842,28.9973,28.9647,28.9842,58200.0
2013-11-25 13:10:00,44.52,44.52,44.48,44.5,36200.0,28.9908,28.9908,28.9647,28.9777,36200.0
2013-11-25 13:15:00,44.48,44.5,44.47,44.48,39000.0,28.9647,28.9777,28.9582,28.9647,39000.0
2013-11-25 13:20:00,44.48,44.58,44.47,44.58,72800.0,28.9647,29.0298,28.9582,29.0298,72800.0
2013-11-25 13:25:00,44.58,44.6,44.54,44.57,50400.0,29.0298,29.0428,29.0038,29.0233,50400.0
2013-11-25 13:30:00,44.56,44.65,44.56,44.65,42200.0,29.0168,29.0754,29.0168,29.0754,42200.0
2013-11-25 13:35:00,44.63,44.63,44.54,44.55,32100.0,29.0624,29.0624,29.0038,29.0103,32100.0
2013-11-25 13:40:00,44.55,44.58,44.54,44.58,33500.0,29.0103,29.0298,29.0038,29.0298,33500.0
2013-11-25 13:45:00,44.58,44.58,44.52,44.55,74700.0,29.0298,29.0298,28.9908,29.0103,74700.0
2013-11-25 13:50:00,44.55,44.66,44.54,44.65,95400.0,29.0103,29.0819,29.0038,29.0754,95400.0
2013-11-25 13:55:00,44.65,44.68,44.59,44.59,70600.0,29.0754,29.0949,29.0363,29.0363,70600.0
2013-11-25 14:00:00,44.59,44.6,44.54,44.6,55300.0,29.0363,29.0428,29.0038,29.0428,55300.0
2013-11-25 14:05:00,44.6,44.61,44.54,44.55,47600.0,29.0428,29.0494,29.0038,29.0103,47600.0
2013-11-25 14:10:00,44.55,44.64,44.55,44.64,77900.0,29.0103,29.0689,29.0103,29.0689,77900.0
2013-11-25 14:15:00,44.64,44.69,44.64,44.67,37400.0,29.0689,29.1015,29.0689,29.0884,37400.0
2013-11-25 14:20:00,44.67,44.71,44.65,44.68,102000.0,29.0884,29.1145,29.0754,29.0949,102000.0
2013-11-25 14:25:00,44.68,44.73,44.67,44.68,69200.0,29.0949,29.1275,29.0884,29.0949,69200.0
2013-11-25 14:30:00,44.67,44.69,44.63,44.65,81900.0,29.0884,29.1015,29.0624,29.0754,81900.0
2013-11-25 14:35:00,44.66,44.67,44.62,44.63,44600.0,29.0819,29.0884,29.0559,29.0624,44600.0
2013-11-25 14:40:00,44.63,44.63,44.55,44.55,61400.0,29.0624,29.0624,29.0103,29.0103,61400.0
2013-11-25 14:45:00,44.56,44.56,44.46,44.5,86200.0,29.0168,29.0168,28.9517,28.9777,86200.0
2013-11-25 14:50:00,44.5,44.56,44.5,44.54,64000.0,28.9777,29.0168,28.9777,29.0038,64000.0
2013-11-25 14:55:00,44.53,44.53,44.48,44.52,67900.0,28.9973,28.9973,28.9647,28.9908,67900.0
2013-11-25 15:00:00,44.52,44.52,44.49,44.51,88000.0,28.9908,28.9908,28.9712,28.9842,88000.0
2013-11-25 15:05:00,44.5,44.54,44.47,44.47,123100.0,28.9777,29.0038,28.9582,28.9582,123100.0
2013-11-25 15:10:00,44.46,44.47,44.4,44.41,125800.0,28.9517,28.9582,28.9126,28.9191,125800.0
2013-11-25 15:15:00,44.41,44.48,44.4,44.48,119800.0,28.9191,28.9647,28.9126,28.9647,119800.0
2013-11-25 15:20:00,44.49,44.51,44.44,44.44,167900.0,28.9712,28.9842,28.9387,28.9387,167900.0
2013-11-25 15:25:00,44.45,44.56,44.44,44.56,113200.0,28.9452,29.0168,28.9387,29.0168,113200.0
2013-11-25 15:30:00,44.55,44.56,44.53,44.53,89300.0,29.0103,29.0168,28.9973,28.9973,89300.0
2013-11-25 15:35:00,44.53,44.55,44.5,44.5,152900.0,28.9973,29.0103,28.9777,28.9777,152900.0
2013-11-25 15:40:00,44.5,44.58,44.5,44.57,113200.0,28.9777,29.0298,28.9777,29.0233,113200.0
2013-11-25 15:45:00,44.58,44.63,44.56,44.63,168900.0,29.0298,29.0624,29.0168,29.0624,168900.0
2013-11-25 15:50:00,44.62,44.63,44.55,44.56,152600.0,29.0559,29.0624,29.0103,29.0168,152600.0
2013-11-25 15:55:00,44.56,44.59,44.55,44.58,277200.0,29.0168,29.0363,29.0103,29.0298,277200.0
2013-11-26 09:30:00,44.6,44.61,44.34,44.52,135000.0,29.0428,29.0494,28.8735,28.9908,135000.0
2013-11-26 09:35:00,44.52,44.68,44.42,44.44,85700.0,28.9908,29.0949,28.9256,28.9387,85700.0
2013-11-26 09:40:00,44.43,44.44,44.12,44.19,130200.0,28.9321,28.9387,28.7303,28.7759,130200.0
2013-11-26 09:45:00,44.17,44.3,44.12,44.15,63400.0,28.7628,28.8475,28.7303,28.7498,63400.0
2013-11-26 09:50:00,44.15,44.23,44.0,44.12,86800.0,28.7498,28.8019,28.6521,28.7303,86800.0
2013-11-26 09:55:00,44.11,44.38,44.09,44.37,59000.0,28.7238,28.8996,28.7107,28.8931,59000.0
2013-11-26 10:00:00,44.36,44.36,44.23,44.31,61200.0,28.8866,28.8866,28.8019,28.854,61200.0
2013-11-26 10:05:00,44.31,44.43,44.25,44.41,61100.0,28.854,28.9321,28.8149,28.9191,61100.0
2013-11-26 10:10:00,44.41,44.61,44.4,44.6,139600.0,28.9191,29.0494,28.9126,29.0428,139600.0
2013-11-26 10:15:00,44.61,44.65,44.49,44.5,64400.0,29.0494,29.0754,28.9712,28.9777,64400.0
2013-11-26 10:20:00,44.5,44.52,44.38,44.52,82400.0,28.9777,28.9908,28.8996,28.9908,82400.0
2013-11-26 10:25:00,44.54,44.58,44.44,44.44,39900.0,29.0038,29.0298,28.9387,28.9387,39900.0
2013-11-26 10:30:00,44.43,44.44,44.33,44.42,86300.0,28.9321,28.9387,28.867,28.9256,86300.0
2013-11-26 10:35:00,44.41,44.46,44.39,44.44,97700.0,28.9191,28.9517,28.9061,28.9387,97700.0
2013-11-26 10:40:00,44.44,44.51,44.43,44.46,54000.0,28.9387,28.9842,28.9321,28.9517,54000.0
2013-11-26 10:45:00,44.46,44.51,44.44,44.47,50900.0,28.9517,28.9842,28.9387,28.9582,50900.0
2013-11-26 10:50:00,44.47,44.56,44.45,44.55,42500.0,28.9582,29.0168,28.9452,29.0103,42500.0
2013-11-26 10:55:00,44.53,44.57,44.46,44.46,125700.0,28.9973,29.0233,28.9517,28.9517,125700.0
2013-11-26 11:00:00,44.46,44.46,44.14,44.15,208900.0,28.9517,28.9517,28.7433,28.7498,208900.0
2013-11-26 11:05:00,44.15,44.27,44.14,44.26,69200.0,28.7498,28.828,28.7433,28.8214,69200.0
2013-11-26 11:10:00,44.26,44.34,44.26,44.3,36300.0,28.8214,28.8735,28.8214,28.8475,36300.0
2013-11-26 11:15:00,44.31,44.39,44.3,44.31,46100.0,28.854,28.9061,28.8475,28.854,46100.0
2013-11-26 11:20:00,44.3,44.41,44.29,44.41,123900.0,28.8475,28.9191,28.841,28.9191,123900.0
2013-11-26 11:25:00,44.42,44.48,44.41,44.43,71600.0,28.9256,28.9647,28.9191,28.9321,71600.0
2013-11-26 11:30:00,44.44,44.44,44.14,44.15,121300.0,28.9387,28.9387,28.7433,28.7498,121300.0
2013-11-26 11:35:00,44.14,44.32,44.1,44.3,80700.0,28.7433,28.8605,28.7173,28.8475,80700.0
2013-11-26 11:40:00,44.3,44.31,44.18,44.24,99400.0,28.8475,28.854,28.7694,28.8084,99400.0
2013-11-26 11:45:00,44.25,44.3,44.08,44.09,67000.0,28.8149,28.8475,28.7042,28.7107,67000.0
2013-11-26 11:50:00,44.08,44.2,44.02,44.19,127200.0,28.7042,28.7824,28.6652,28.7759,127200.0
2013-11-26 11:55:00,44.2,44.23,44.13,44.23,87600.0,28.7824,28.8019,28.7368,28.8019,87600.0
2013-11-26 12:00:00,44.23,44.29,44.19,44.2,143400.0,28.8019,28.841,28.7759,28.7824,143400.0
2013-11-26 12:05:00,44.21,44.22,44.15,44.16,29800.0,28.7889,28.7954,28.7498,28.7563,29800.0
2013-11-26 12:10:00,44.16,44.2,44.15,44.17,35800.0,28.7563,28.7824,28.7498,28.7628,35800.0
2013-11-26 12:15:00,44.17,44.18,44.13,44.14,64800.0,28.7628,28.7694,28.7368,28.7433,64800.0
2013-11-26 12:20:00,44.15,44.16,44.09,44.09,87800.0,28.7498,28.7563,28.7107,28.7107,87800.0
2013-11-26 12:25:00,44.09,44.17,44.07,44.14,74000.0,28.7107,28.7628,28.6977,28.7433,74000.0
2013-11-26 12:30:00,44.15,44.16,44.13,44.14,26400.0,28.7498,28.7563,28.7368,28.7433,26400.0
2013-11-26 12:35:00,44.15,44.24,44.15,44.21,134200.0,28.7498,28.8084,28.7498,28.7889,134200.0
2013-11-26 12:40:00,44.23,44.23,44.18,44.21,66600.0,28.8019,28.8019,28.7694,28.7889,66600.0
2013-11-26 12:45:00,44.2,44.27,44.19,44.26,109700.0,28.7824,28.828,28.7759,28.8214,109700.0
2013-11-26 12:50:00,44.26,44.31,44.24,44.29,117800.0,28.8214,28.854,28.8084,28.841,117800.0
2013-11-26 12:55:00,44.29,44.31,44.24,44.29,56300.0,28.841,28.854,28.8084,28.841,56300.0
2013-11-26 13:00:00,44.3,44.36,44.29,44.35,72300.0,28.8475,28.8866,28.841,28.8801,72300.0
2013-11-26 13:05:00,44.36,44.45,44.35,44.44,93500.0,28.8866,28.9452,28.8801,28.9387,93500.0
2013-11-26 13:10:00,44.43,44.52,44.41,44.51,113300.0,28.9321,28.9908,28.9191,28.9842,113300.0
2013-11-26 13:15:00,44.52,44.52,44.44,44.47,48500.0,28.9908,28.9908,28.9387,28.9582,48500.0
2013-11-26 13:20:00,44.46,44.52,44.46,44.5,43800.0,28.9517,28.9908,28.9517,28.9777,43800.0
2013-11-26 13:25:00,44.5,44.51,44.49,44.5,17700.0,28.9777,28.9842,28.9712,28.9777,17700.0
2013-11-26 13:30:00,44.5,44.58,44.5,44.57,92300.0,28.9777,29.0298,28.9777,29.0233,92300.0
2013-11-26 13:35:00,44.58,44.63,44.56,44.57,145900.0,29.0298,29.0624,29.0168,29.0233,145900.0
2013-11-26 13:40:00,44.57,44.58,44.54,44.57,84300.0,29.0233,29.0298,29.0038,29.0233,84300.0
2013-11-26 13:45:00,44.57,44.64,44.57,44.64,34100.0,29.0233,29.0689,29.0233,29.0689,34100.0
2013-11-26 13:50:00,44.64,44.65,44.61,44.63,49200.0,29.0689,29.0754,29.0494,29.0624,49200.0
2013-11-26 13:55:00,44.63,44.67,44.63,44.66,43500.0,29.0624,29.0884,29.0624,29.0819,43500.0
2013-11-26 14:00:00,44.67,44.67,44.51,44.53,71000.0,29.0884,29.0884,28.9842,28.9973,71000.0
2013-11-26 14:05:00,44.52,44.53,44.42,44.47,62700.0,28.9908,28.9973,28.9256,28.9582,62700.0
2013-11-26 14:10:00,44.48,44.48,44.4,44.43,109300.0,28.9647,28.9647,28.9126,28.9321,109300.0
2013-11-26 14:15:00,44.43,44.46,44.42,44.44,121700.0,28.9321,28.9517,28.9256,28.9387,121700.0
2013-11-26 14:20:00,44.44,44.47,44.43,44.44,49600.0,28.9387,28.9582,28.9321,28.9387,49600.0
2013-11-26 14:25:00,44.44,44.44,44.34,44.39,67500.0,28.9387,28.9387,28.8735,28.9061,67500.0
2013-11-26 14:30:00,44.4,44.47,44.4,44.46,59300.0,28.9126,28.9582,28.9126,28.9517,59300.0
2013-11-26 14:35:00,44.46,44.49,44.45,44.49,32500.0,28.9517,28.9712,28.9452,28.9712,32500.0
2013-11-26 14:40:00,44.48,44.49,44.41,44.41,77100.0,28.9647,28.9712,28.9191,28.9191,77100.0
2013-11-26 14:45:00,44.41,44.41,44.37,44.39,42400.0,28.9191,28.9191,28.8931,28.9061,42400.0
2013-11-26 14:50:00,44.39,44.46,44.39,44.45,89600.0,28.9061,28.9517,28.9061,28.9452,89600.0
2013-11-26 14:55:00,44.45,44.46,44.41,44.41,100700.0,28.9452,28.9517,28.9191,28.9191,100700.0
2013-11-26 15:00:00,44.42,44.52,44.41,44.5,70900.0,28.9256,28.9908,28.9191,28.9777,70900.0
2013-11-26 15:05:00,44.5,44.54,44.5,44.52,34300.0,28.9777,29.0038,28.9777,28.9908,34300.0
2013-11-26 15:10:00,44.52,44.52,44.48,44.49,70500.0,28.9908,28.9908,28.9647,28.9712,70500.0
2013-11-26 15:15:00,44.49,44.53,44.49,44.52,63000.0,28.9712,28.9973,28.9712,28.9908,63000.0
2013-11-26 15:20:00,44.52,44.54,44.51,44.54,59700.0,28.9908,29.0038,28.9842,29.0038,59700.0
2013-11-26 15:25:00,44.54,44.55,44.5,44.51,85600.0,29.0038,29.0103,28.9777,28.9842,85600.0
2013-11-26 15:30:00,44.5,44.54,44.5,44.51,77000.0,28.9777,29.0038,28.9777,28.9842,77000.0
2013-11-26 15:35:00,44.51,44.54,44.5,44.53,91400.0,28.9842,29.0038,28.9777,28.9973,91400.0
2013-11-26 15:40:00,44.53,44.56,44.52,44.55,153200.0,28.9973,29.0168,28.9908,29.0103,153200.0
2013-11-26 15:45:00,44.55,44.55,44.41,44.45,293100.0,29.0103,29.0103,28.9191,28.9452,293100.0
2013-11-26 15:50:00,44.46,44.48,44.4,44.41,167900.0,28.9517,28.9647,28.9126,28.9191,167900.0
2013-11-26 15:55:00,44.4,44.41,44.33,44.34,391500.0,28.9126,28.9191,28.867,28.8735,391500.0
2013-11-27 09:30:00,44.28,45.16,44.28,45.14,410300.0,28.8345,29.4075,28.8345,29.3945,410300.0
2013-11-27 09:35:00,45.13,45.41,45.09,45.35,222800.0,29.388,29.5703,29.3619,29.5312,222800.0
2013-11-27 09:40:00,45.34,45.98,45.24,45.94,315900.0,29.5247,29.9415,29.4596,29.9154,315900.0
2013-11-27 09:45:00,45.93,45.94,45.59,45.77,215800.0,29.9089,29.9154,29.6875,29.8047,215800.0
2013-11-27 09:50:00,45.77,45.89,45.59,45.63,222900.0,29.8047,29.8829,29.6875,29.7136,222900.0
2013-11-27 09:55:00,45.64,45.77,45.58,45.58,120500.0,29.7201,29.8047,29.681,29.681,120500.0
2013-11-27 10:00:00,45.57,45.7,45.52,45.67,142200.0,29.6745,29.7592,29.6419,29.7396,142200.0
2013-11-27 10:05:00,45.67,45.72,45.57,45.59,92000.0,29.7396,29.7722,29.6745,29.6875,92000.0
2013-11-27 10:10:00,45.57,45.66,45.51,45.64,134100.0,29.6745,29.7331,29.6354,29.7201,134100.0
2013-11-27 10:15:00,45.65,45.78,45.64,45.69,147200.0,29.7266,29.8112,29.7201,29.7526,147200.0
2013-11-27 10:20:00,45.69,45.85,45.65,45.77,127100.0,29.7526,29.8568,29.7266,29.8047,127100.0
2013-11-27 10:25:00,45.78,45.81,45.69,45.79,145800.0,29.8112,29.8308,29.7526,29.8178,145800.0
2013-11-27 10:30:00,45.79,45.82,45.72,45.77,134700.0,29.8178,29.8373,29.7722,29.8047,134700.0
2013-11-27 10:35:00,45.77,45.79,45.65,45.79,213700.0,29.8047,29.8178,29.7266,29.8178,213700.0
2013-11-27 10:40:00,45.79,45.93,45.79,45.87,171800.0,29.8178,29.9089,29.8178,29.8699,171800.0
2013-11-27 10:45:00,45.87,46.15,45.87,46.14,253800.0,29.8699,30.0522,29.8699,30.0457,253800.0
2013-11-27 10:50:00,46.14,46.2,46.05,46.16,168000.0,30.0457,30.0847,29.9871,30.0587,168000.0
2013-11-27 10:55:00,46.16,46.2,46.08,46.16,84100.0,30.0587,30.0847,30.0066,30.0587,84100.0
2013-11-27 11:00:00,46.16,46.2,46.1,46.1,78900.0,30.0587,30.0847,30.0196,30.0196,78900.0
2013-11-27 11:05:00,46.11,46.18,46.05,46.18,146300.0,30.0261,30.0717,29.9871,30.0717,146300.0
2013-11-27 11:10:00,46.17,46.34,46.17,46.29,276300.0,30.0652,30.1759,30.0652,30.1434,276300.0
2013-11-27 11:15:00,46.28,46.33,46.23,46.25,87800.0,30.1368,30.1694,30.1043,30.1173,87800.0
2013-11-27 11:20:00,46.26,46.37,46.24,46.28,113400.0,30.1238,30.1954,30.1108,30.1368,113400.0
2013-11-27 11:25:00,46.28,46.35,46.26,46.3,104300.0,30.1368,30.1824,30.1238,30.1499,104300.0
2013-11-27 11:30:00,46.3,46.3,46.15,46.17,84700.0,30.1499,30.1499,30.0522,30.0652,84700.0
2013-11-27 11:35:00,46.17,46.26,46.14,46.24,90500.0,30.0652,30.1238,30.0457,30.1108,90500.0
2013-11-27 11:40:00,46.23,46.28,46.19,46.26,51100.0,30.1043,30.1368,30.0782,30.1238,51100.0
2013-11-27 11:45:00,46.27,46.34,46.26,46.3,115700.0,30.1303,30.1759,30.1238,30.1499,115700.0
2013-11-27 11:50:00,46.28,46.29,46.18,46.2,70200.0,30.1368,30.1434,30.0717,30.0847,70200.0
2013-11-27 11:55:00,46.19,46.19,46.01,46.06,85300.0,30.0782,30.0782,29.961,29.9936,85300.0
2013-11-27 12:00:00,46.07,46.08,45.97,46.0,111300.0,30.0001,30.0066,29.935,29.9545,111300.0
2013-11-27 12:05:00,46.0,46.07,45.99,46.04,56200.0,29.9545,30.0001,29.948,29.9806,56200.0
2013-11-27 12:10:00,46.03,46.05,45.99,46.0,39600.0,29.974,29.9871,29.948,29.9545,39600.0
2013-11-27 12:15:00,46.01,46.07,45.98,46.01,56000.0,29.961,30.0001,29.9415,29.961,56000.0
2013-11-27 12:20:00,46.0,46.03,45.98,46.02,65000.0,29.9545,29.974,29.9415,29.9675,65000.0
2013-11-27 12:25:00,46.01,46.02,45.88,45.94,72500.0,29.961,29.9675,29.8764,29.9154,72500.0
2013-11-27 12:30:00,45.94,45.99,45.86,45.92,53700.0,29.9154,29.948,29.8633,29.9024,53700.0
2013-11-27 12:35:00,45.92,45.92,45.87,45.87,33300.0,29.9024,29.9024,29.8699,29.8699,33300.0
2013-11-27 12:40:00,45.88,45.91,45.8,45.81,40100.0,29.8764,29.8959,29.8243,29.8308,40100.0
2013-11-27 12:45:00,45.8,45.87,45.79,45.85,64900.0,29.8243,29.8699,29.8178,29.8568,64900.0
2013-11-27 12:50:00,45.84,45.84,45.73,45.8,58700.0,29.8503,29.8503,29.7787,29.8243,58700.0
2013-11-27 12:55:00,45.79,45.91,45.78,45.84,78500.0,29.8178,29.8959,29.8112,29.8503,78500.0
2013-11-27 13:00:00,45.84,45.9,45.83,45.87,56400.0,29.8503,29.8894,29.8438,29.8699,56400.0
2013-11-27 13:05:00,45.88,45.98,45.87,45.95,57400.0,29.8764,29.9415,29.8699,29.9219,57400.0
2013-11-27 13:10:00,45.96,46.02,45.91,46.0,61800.0,29.9285,29.9675,29.8959,29.9545,61800.0
2013-11-27 13:15:00,46.01,46.03,45.99,46.0,41000.0,29.961,29.974,29.948,29.9545,41000.0
2013-11-27 13:20:00,46.0,46.03,45.98,46.0,40000.0,29.9545,29.974,29.9415,29.9545,40000.0
2013-11-27 13:25:00,46.0,46.09,45.99,46.06,49100.0,29.9545,30.0131,29.948,29.9936,49100.0
2013-11-27 13:30:00,46.07,46.12,46.01,46.01,56000.0,30.0001,30.0326,29.961,29.961,56000.0
2013-11-27 13:35:00,46.0,46.04,45.98,46.01,37000.0,29.9545,29.9806,29.9415,29.961,37000.0
2013-11-27 13:40:00,46.0,46.06,46.0,46.03,33500.0,29.9545,29.9936,29.9545,29.974,33500.0
2013-11-27 13:45:00,46.03,46.07,46.02,46.03,36200.0,29.974,30.0001,29.9675,29.974,36200.0
2013-11-27 13:50:00,46.04,46.1,46.02,46.09,59600.0,29.9806,30.0196,29.9675,30.0131,59600.0
2013-11-27 13:55:00,46.1,46.24,46.08,46.23,86900.0,30.0196,30.1108,30.0066,30.1043,86900.0
2013-11-27 14:00:00,46.23,46.24,46.15,46.16,53600.0,30.1043,30.1108,30.0522,30.0587,53600.0
2013-11-27 14:05:00,46.15,46.16,46.11,46.12,51300.0,30.0522,30.0587,30.0261,30.0326,51300.0
2013-11-27 14:10:00,46.11,46.15,46.07,46.15,49600.0,30.0261,30.0522,30.0001,30.0522,49600.0
2013-11-27 14:15:00,46.14,46.15,46.09,46.13,54500.0,30.0457,30.0522,30.0131,30.0392,54500.0
2013-11-27 14:20:00,46.13,46.14,46.08,46.14,30800.0,30.0392,30.0457,30.0066,30.0457,30800.0
2013-11-27 14:25:00,46.14,46.21,46.14,46.15,48600.0,30.0457,30.0913,30.0457,30.0522,48600.0
2013-11-27 14:30:00,46.15,46.24,46.15,46.19,53100.0,30.0522,30.1108,30.0522,30.0782,53100.0
2013-11-27 14:35:00,46.2,46.21,46.12,46.12,92500.0,30.0847,30.0913,30.0326,30.0326,92500.0
2013-11-27 14:40:00,46.12,46.13,46.04,46.04,102700.0,30.0326,30.0392,29.9806,29.9806,102700.0
2013-11-27 14:45:00,46.05,46.11,46.05,46.06,63000.0,29.9871,30.0261,29.9871,29.9936,63000.0
2013-11-27 14:50:00,46.06,46.07,46.01,46.02,36900.0,29.9936,30.0001,29.961,29.9675,36900.0
2013-11-27 14:55:00,46.02,46.04,45.98,45.99,51400.0,29.9675,29.9806,29.9415,29.948,51400.0
2013-11-27 15:00:00,46.0,46.02,45.97,46.01,44300.0,29.9545,29.9675,29.935,29.961,44300.0
2013-11-27 15:05:00,46.01,46.07,46.0,46.01,51500.0,29.961,30.0001,29.9545,29.961,51500.0
2013-11-27 15:10:00,46.01,46.01,45.93,45.93,67500.0,29.961,29.961,29.9089,29.9089,67500.0
2013-11-27 15:15:00,45.93,45.96,45.92,45.96,50900.0,29.9089,29.9285,29.9024,29.9285,50900.0
2013-11-27 15:20:00,45.96,45.96,45.9,45.9,53400.0,29.9285,29.9285,29.8894,29.8894,53400.0
2013-11-27 15:25:00,45.9,45.94,45.87,45.9,120000.0,29.8894,29.9154,29.8699,29.8894,120000.0
2013-11-27 15:30:00,45.9,45.91,45.86,45.91,100900.0,29.8894,29.8959,29.8633,29.8959,100900.0
2013-11-27 15:35:00,45.91,45.98,45.91,45.96,103700.0,29.8959,29.9415,29.8959,29.9285,103700.0
2013-11-27 15:40:00,45.97,45.97,45.88,45.9,92000.0,29.935,29.935,29.8764,29.8894,92000.0
2013-11-27 15:45:00,45.91,45.93,45.88,45.89,150200.0,29.8959,29.9089,29.8764,29.8829,150200.0
2013-11-27 15:50:00,45.89,45.96,45.87,45.96,216000.0,29.8829,29.9285,29.8699,29.9285,216000.0
2013-11-27 15:55:00,45.95,46.0,45.95,45.97,405100.0,29.9219,29.9545,29.9219,29.935,405100.0
2013-11-29 09:30:00,45.87,45.95,45.58,45.82,273500.0,29.8699,29.9219,29.681,29.8373,273500.0
2013-11-29 09:35:00,45.82,46.21,45.64,46.18,189500.0,29.8373,30.0913,29.7201,30.0717,189500.0
2013-11-29 09:40:00,46.2,46.2,45.83,45.92,117500.0,30.0847,30.0847,29.8438,29.9024,117500.0
2013-11-29 09:45:00,45.91,46.05,45.88,46.03,58600.0,29.8959,29.9871,29.8764,29.974,58600.0
2013-11-29 09:50:00,46.06,46.1,45.94,46.07,56500.0,29.9936,30.0196,29.9154,30.0001,56500.0
2013-11-29 09:55:00,46.04,46.07,45.8,45.93,63800.0,29.9806,30.0001,29.8243,29.9089,63800.0
2013-11-29 10:00:00,45.92,45.94,45.78,45.91,65800.0,29.9024,29.9154,29.8112,29.8959,65800.0
2013-11-29 10:05:00,45.92,46.06,45.88,46.02,64700.0,29.9024,29.9936,29.8764,29.9675,64700.0
2013-11-29 10:10:00,46.02,46.18,45.99,46.16,147200.0,29.9675,30.0717,29.948,30.0587,147200.0
2013-11-29 10:15:00,46.18,46.29,46.14,46.27,105100.0,30.0717,30.1434,30.0457,30.1303,105100.0
2013-11-29 10:20:00,46.27,46.28,46.05,46.07,37100.0,30.1303,30.1368,29.9871,30.0001,37100.0
2013-11-29 10:25:00,46.07,46.2,46.05,46.2,48400.0,30.0001,30.0847,29.9871,30.0847,48400.0
2013-11-29 10:30:00,46.2,46.21,46.01,46.03,36000.0,30.0847,30.0913,29.961,29.974,36000.0
2013-11-29 10:35:00,46.03,46.07,45.9,45.97,110100.0,29.974,30.0001,29.8894,29.935,110100.0
2013-11-29 10:40:00,45.97,46.05,45.93,45.93,34000.0,29.935,29.9871,29.9089,29.9089,34000.0
2013-11-29 10:45:00,45.92,45.96,45.73,45.73,148900.0,29.9024,29.9285,29.7787,29.7787,148900.0
2013-11-29 10:50:00,45.73,45.86,45.72,45.8,66300.0,29.7787,29.8633,29.7722,29.8243,66300.0
2013-11-29 10:55:00,45.81,45.9,45.79,45.84,51300.0,29.8308,29.8894,29.8178,29.8503,51300.0
2013-11-29 11:00:00,45.85,45.93,45.82,45.84,79100.0,29.8568,29.9089,29.8373,29.8503,79100.0
2013-11-29 11:05:00,45.84,45.88,45.78,45.87,123100.0,29.8503,29.8764,29.8112,29.8699,123100.0
2013-11-29 11:10:00,45.87,45.87,45.8,45.82,44800.0,29.8699,29.8699,29.8243,29.8373,44800.0
2013-11-29 11:15:00,45.82,45.83,45.68,45.76,66800.0,29.8373,29.8438,29.7461,29.7982,66800.0
2013-11-29 11:20:00,45.76,45.83,45.75,45.82,36100.0,29.7982,29.8438,29.7917,29.8373,36100.0
2013-11-29 11:25:00,45.83,45.83,45.71,45.73,48300.0,29.8438,29.8438,29.7657,29.7787,48300.0
2013-11-29 11:30:00,45.73,45.79,45.71,45.78,196500.0,29.7787,29.8178,29.7657,29.8112,196500.0
2013-11-29 11:35:00,45.78,45.95,45.78,45.91,94800.0,29.8112,29.9219,29.8112,29.8959,94800.0
2013-11-29 11:40:00,45.91,45.91,45.8,45.84,86800.0,29.8959,29.8959,29.8243,29.8503,86800.0
2013-11-29 11:45:00,45.84,45.84,45.76,45.76,35100.0,29.8503,29.8503,29.7982,29.7982,35100.0
2013-11-29 11:50:00,45.75,45.77,45.66,45.67,53500.0,29.7917,29.8047,29.7331,29.7396,53500.0
2013-11-29 11:55:00,45.66,45.7,45.52,45.69,80400.0,29.7331,29.7592,29.6419,29.7526,80400.0
2013-11-29 12:00:00,45.69,45.72,45.65,45.72,31700.0,29.7526,29.7722,29.7266,29.7722,31700.0
2013-11-29 12:05:00,45.72,45.83,45.71,45.82,71600.0,29.7722,29.8438,29.7657,29.8373,71600.0
2013-11-29 12:10:00,45.83,45.83,45.73,45.81,27600.0,29.8438,29.8438,29.7787,29.8308,27600.0
2013-11-29 12:15:00,45.8,45.8,45.74,45.76,26700.0,29.8243,29.8243,29.7852,29.7982,26700.0
2013-11-29 12:20:00,45.76,45.78,45.72,45.73,34000.0,29.7982,29.8112,29.7722,29.7787,34000.0
2013-11-29 12:25:00,45.72,45.81,45.72,45.81,18400.0,29.7722,29.8308,29.7722,29.8308,18400.0
2013-11-29 12:30:00,45.8,45.81,45.7,45.75,58900.0,29.8243,29.8308,29.7592,29.7917,58900.0
2013-11-29 12:35:00,45.75,45.77,45.7,45.72,45500.0,29.7917,29.8047,29.7592,29.7722,45500.0
2013-11-29 12:40:00,45.72,45.79,45.7,45.72,77000.0,29.7722,29.8178,29.7592,29.7722,77000.0
2013-11-29 12:45:00,45.71,45.87,45.59,45.7,201300.0,29.7657,29.8699,29.6875,29.7592,201300.0
2013-11-29 12:50:00,45.7,45.81,45.66,45.79,134400.0,29.7592,29.8308,29.7331,29.8178,134400.0
2013-11-29 12:55:00,45.78,45.8,45.68,45.68,388500.0,29.8112,29.8243,29.7461,29.7461,388500.0
2013-12-02 09:30:00,45.92,46.38,45.88,46.21,251500.0,29.9024,30.202,29.8764,30.0913,251500.0
2013-12-02 09:35:00,46.21,46.29,46.07,46.09,127600.0,30.0913,30.1434,30.0001,30.0131,127600.0
2013-12-02 09:40:00,46.09,46.12,45.81,45.86,113400.0,30.0131,30.0326,29.8308,29.8633,113400.0
2013-12-02 09:45:00,45.9,45.96,45.75,45.89,135300.0,29.8894,29.9285,29.7917,29.8829,135300.0
2013-12-02 09:50:00,45.92,45.98,45.89,45.89,143700.0,29.9024,29.9415,29.8829,29.8829,143700.0
2013-12-02 09:55:00,45.91,45.92,45.71,45.72,70500.0,29.8959,29.9024,29.7657,29.7722,70500.0
2013-12-02 10:00:00,45.72,45.95,45.66,45.92,116100.0,29.7722,29.9219,29.7331,29.9024,116100.0
2013-12-02 10:05:00,45.92,46.25,45.92,46.07,117700.0,29.9024,30.1173,29.9024,30.0001,117700.0
2013-12-02 10:10:00,46.07,46.19,45.82,45.9,115600.0,30.0001,30.0782,29.8373,29.8894,115600.0
2013-12-02 10:15:00,45.91,46.14,45.91,46.01,76700.0,29.8959,30.0457,29.8959,29.961,76700.0
2013-12-02 10:20:00,46.01,46.24,46.01,46.24,100900.0,29.961,30.1108,29.961,30.1108,100900.0
2013-12-02 10:25:00,46.24,46.5,46.24,46.46,194600.0,30.1108,30.2801,30.1108,30.2541,194600.0
2013-12-02 10:30:00,46.46,46.54,46.39,46.41,153900.0,30.2541,30.3061,30.2085,30.2215,153900.0
2013-12-02 10:35:00,46.42,46.86,46.42,46.78,228300.0,30.228,30.5145,30.228,30.4624,228300.0
2013-12-02 10:40:00,46.77,46.78,46.63,46.66,105900.0,30.4559,30.4624,30.3648,30.3843,105900.0
2013-12-02 10:45:00,46.66,46.67,46.58,46.63,99900.0,30.3843,30.3908,30.3322,30.3648,99900.0
2013-12-02 10:50:00,46.63,46.69,46.59,46.66,74300.0,30.3648,30.4038,30.3387,30.3843,74300.0
2013-12-02 10:55:00,46.65,46.68,46.58,46.67,41800.0,30.3778,30.3973,30.3322,30.3908,41800.0
2013-12-02 11:00:00,46.68,46.85,46.68,46.85,92700.0,30.3973,30.508,30.3973,30.508,92700.0
2013-12-02 11:05:00,46.85,46.9,46.73,46.76,131800.0,30.508,30.5406,30.4299,30.4494,131800.0
2013-12-02 11:10:00,46.75,46.86,46.74,46.86,75400.0,30.4429,30.5145,30.4364,30.5145,75400.0
2013-12-02 11:15:00,46.86,46.92,46.84,46.91,101500.0,30.5145,30.5536,30.5015,30.5471,101500.0
2013-12-02 11:20:00,46.9,47.03,46.9,47.01,188300.0,30.5406,30.6252,30.5406,30.6122,188300.0
2013-12-02 11:25:00,47.01,47.02,46.96,47.0,161300.0,30.6122,30.6187,30.5796,30.6057,161300.0
2013-12-02 11:30:00,47.0,47.03,46.97,47.01,241600.0,30.6057,30.6252,30.5862,30.6122,241600.0
2013-12-02 11:35:00,47.0,47.02,46.86,46.88,191700.0,30.6057,30.6187,30.5145,30.5275,191700.0
2013-12-02 11:40:00,46.88,46.89,46.73,46.76,138800.0,30.5275,30.5341,30.4299,30.4494,138800.0
2013-12-02 11:45:00,46.76,47.02,46.76,47.0,119300.0,30.4494,30.6187,30.4494,30.6057,119300.0
2013-12-02 11:50:00,46.99,47.07,46.95,47.04,90800.0,30.5992,30.6513,30.5731,30.6317,90800.0
2013-12-02 11:55:00,47.04,47.12,47.0,47.01,109500.0,30.6317,30.6838,30.6057,30.6122,109500.0
2013-12-02 12:00:00,47.02,47.24,47.01,47.23,162600.0,30.6187,30.762,30.6122,30.7555,162600.0
2013-12-02 12:05:00,47.23,47.24,47.03,47.07,120600.0,30.7555,30.762,30.6252,30.6513,120600.0
2013-12-02 12:10:00,47.06,47.21,47.03,47.19,129000.0,30.6448,30.7424,30.6252,30.7294,129000.0
2013-12-02 12:15:00,47.19,47.2,46.99,47.04,176900.0,30.7294,30.7359,30.5992,30.6317,176900.0
2013-12-02 12:20:00,47.06,47.07,46.83,46.89,211800.0,30.6448,30.6513,30.495,30.5341,211800.0
2013-12-02 12:25:00,46.9,46.92,46.79,46.87,291800.0,30.5406,30.5536,30.4689,30.521,291800.0
2013-12-02 12:30:00,46.85,46.98,46.84,46.98,78800.0,30.508,30.5927,30.5015,30.5927,78800.0
2013-12-02 12:35:00,46.98,46.99,46.8,46.81,66400.0,30.5927,30.5992,30.4755,30.482,66400.0
2013-12-02 12:40:00,46.81,46.84,46.73,46.83,74700.0,30.482,30.5015,30.4299,30.495,74700.0
2013-12-02 12:45:00,46.84,46.85,46.76,46.79,124100.0,30.5015,30.508,30.4494,30.4689,124100.0
2013-12-02 12:50:00,46.79,46.81,46.77,46.8,33200.0,30.4689,30.482,30.4559,30.4755,33200.0
2013-12-02 12:55:00,46.8,46.88,46.76,46.88,83800.0,30.4755,30.5275,30.4494,30.5275,83800.0
2013-12-02 13:00:00,46.87,46.88,46.78,46.84,155300.0,30.521,30.5275,30.4624,30.5015,155300.0
2013-12-02 13:05:00,46.84,46.95,46.79,46.94,71300.0,30.5015,30.5731,30.4689,30.5666,71300.0
2013-12-02 13:10:00,46.95,46.98,46.9,46.95,99200.0,30.5731,30.5927,30.5406,30.5731,99200.0
2013-12-02 13:15:00,46.94,47.04,46.92,47.01,144500.0,30.5666,30.6317,30.5536,30.6122,144500.0
2013-12-02 13:20:00,47.0,47.02,46.92,46.98,174900.0,30.6057,30.6187,30.5536,30.5927,174900.0
2013-12-02 13:25:00,46.99,47.04,46.95,46.96,98600.0,30.5992,30.6317,30.5731,30.5796,98600.0
2013-12-02 13:30:00,46.96,47.19,46.95,46.97,204800.0,30.5796,30.7294,30.5731,30.5862,204800.0
2013-12-02 13:35:00,46.97,46.99,46.92,46.98,151600.0,30.5862,30.5992,30.5536,30.5927,151600.0
2013-12-02 13:40:00,46.98,47.08,46.95,47.05,82100.0,30.5927,30.6578,30.5731,30.6383,82100.0
2013-12-02 13:45:00,47.06,47.14,47.02,47.06,100100.0,30.6448,30.6969,30.6187,30.6448,100100.0
2013-12-02 13:50:00,47.05,47.06,46.9,47.04,159000.0,30.6383,30.6448,30.5406,30.6317,159000.0
2013-12-02 13:55:00,47.05,47.08,46.95,46.96,92900.0,30.6383,30.6578,30.5731,30.5796,92900.0
2013-12-02 14:00:00,46.95,46.97,46.94,46.95,47300.0,30.5731,30.5862,30.5666,30.5731,47300.0
2013-12-02 14:05:00,46.96,47.0,46.94,46.98,56400.0,30.5796,30.6057,30.5666,30.5927,56400.0
2013-12-02 14:10:00,46.98,47.0,46.97,46.97,66600.0,30.5927,30.6057,30.5862,30.5862,66600.0
2013-12-02 14:15:00,46.97,46.98,46.92,46.93,101000.0,30.5862,30.5927,30.5536,30.5601,101000.0
2013-12-02 14:20:00,46.95,47.01,46.91,46.93,135700.0,30.5731,30.6122,30.5471,30.5601,135700.0
2013-12-02 14:25:00,46.92,46.96,46.9,46.96,73700.0,30.5536,30.5796,30.5406,30.5796,73700.0
2013-12-02 14:30:00,46.97,46.97,46.91,46.91,63100.0,30.5862,30.5862,30.5471,30.5471,63100.0
2013-12-02 14:35:00,46.91,47.0,46.91,47.0,89200.0,30.5471,30.6057,30.5471,30.6057,89200.0
2013-12-02 14:40:00,46.99,47.09,46.99,47.0,86300.0,30.5992,30.6643,30.5992,30.6057,86300.0
2013-12-02 14:45:00,47.0,47.08,46.99,47.07,79600.0,30.6057,30.6578,30.5992,30.6513,79600.0
2013-12-02 14:50:00,47.08,47.08,47.02,47.05,103500.0,30.6578,30.6578,30.6187,30.6383,103500.0
2013-12-02 14:55:00,47.06,47.09,47.05,47.08,76100.0,30.6448,30.6643,30.6383,30.6578,76100.0
2013-12-02 15:00:00,47.09,47.17,47.05,47.05,133900.0,30.6643,30.7164,30.6383,30.6383,133900.0
2013-12-02 15:05:00,47.06,47.06,46.91,46.92,148900.0,30.6448,30.6448,30.5471,30.5536,148900.0
2013-12-02 15:10:00,46.92,47.0,46.91,46.99,92200.0,30.5536,30.6057,30.5471,30.5992,92200.0
2013-12-02 15:15:00,47.0,47.08,46.99,47.02,102800.0,30.6057,30.6578,30.5992,30.6187,102800.0
2013-12-02 15:20:00,47.02,47.07,47.02,47.05,135300.0,30.6187,30.6513,30.6187,30.6383,135300.0
2013-12-02 15:25:00,47.05,47.05,46.95,46.96,140400.0,30.6383,30.6383,30.5731,30.5796,140400.0
2013-12-02 15:30:00,46.96,46.97,46.89,46.9,229100.0,30.5796,30.5862,30.5341,30.5406,229100.0
2013-12-02 15:35:00,46.89,47.0,46.89,46.98,272000.0,30.5341,30.6057,30.5341,30.5927,272000.0
2013-12-02 15:40:00,46.98,47.01,46.96,46.99,230400.0,30.5927,30.6122,30.5796,30.5992,230400.0
2013-12-02 15:45:00,47.0,47.0,46.87,46.9,504500.0,30.6057,30.6057,30.521,30.5406,504500.0
2013-12-02 15:50:00,46.9,46.94,46.8,46.83,541100.0,30.5406,30.5666,30.4755,30.495,541100.0
2013-12-02 15:55:00,46.83,46.85,46.81,46.84,481200.0,30.495,30.508,30.482,30.5015,481200.0
2013-12-03 09:30:00,46.62,46.98,46.56,46.92,183600.0,30.3582,30.5927,30.3192,30.5536,183600.0
2013-12-03 09:35:00,46.92,47.26,46.9,47.16,171700.0,30.5536,30.775,30.5406,30.7099,171700.0
2013-12-03 09:40:00,47.14,47.17,46.98,47.11,86300.0,30.6969,30.7164,30.5927,30.6773,86300.0
2013-12-03 09:45:00,47.11,47.11,46.8,46.83,120100.0,30.6773,30.6773,30.4755,30.495,120100.0
2013-12-03 09:50:00,46.83,47.05,46.74,46.94,128700.0,30.495,30.6383,30.4364,30.5666,128700.0
2013-12-03 09:55:00,46.93,47.01,46.79,46.89,91400.0,30.5601,30.6122,30.4689,30.5341,91400.0
2013-12-03 10:00:00,46.9,46.97,46.62,46.7,203000.0,30.5406,30.5862,30.3582,30.4103,203000.0
2013-12-03 10:05:00,46.7,46.8,46.61,46.63,114400.0,30.4103,30.4755,30.3517,30.3648,114400.0
2013-12-03 10:10:00,46.63,46.76,46.51,46.55,130300.0,30.3648,30.4494,30.2866,30.3127,130300.0
2013-12-03 10:15:00,46.54,46.82,46.54,46.7,74700.0,30.3061,30.4885,30.3061,30.4103,74700.0
2013-12-03 10:20:00,46.7,46.71,46.61,46.65,89200.0,30.4103,30.4168,30.3517,30.3778,89200.0
2013-12-03 10:25:00,46.65,46.66,46.5,46.54,74300.0,30.3778,30.3843,30.2801,30.3061,74300.0
2013-12-03 10:30:00,46.56,46.66,46.53,46.55,105300.0,30.3192,30.3843,30.2996,30.3127,105300.0
2013-12-03 10:35:00,46.55,46.62,46.33,46.33,183700.0,30.3127,30.3582,30.1694,30.1694,183700.0
2013-12-03 10:40:00,46.33,46.47,46.28,46.47,129500.0,30.1694,30.2606,30.1368,30.2606,129500.0
2013-12-03 10:45:00,46.48,46.55,46.41,46.41,98300.0,30.2671,30.3127,30.2215,30.2215,98300.0
2013-12-03 10:50:00,46.4,46.47,46.36,46.43,362900.0,30.215,30.2606,30.1889,30.2345,362900.0
2013-12-03 10:55:00,46.43,46.5,46.33,46.33,86000.0,30.2345,30.2801,30.1694,30.1694,86000.0
2013-12-03 11:00:00,46.33,46.33,46.13,46.14,109500.0,30.1694,30.1694,30.0392,30.0457,109500.0
2013-12-03 11:05:00,46.14,46.26,46.07,46.25,88700.0,30.0457,30.1238,30.0001,30.1173,88700.0
2013-12-03 11:10:00,46.26,46.27,46.15,46.16,150000.0,30.1238,30.1303,30.0522,30.0587,150000.0
2013-12-03 11:15:00,46.16,46.16,45.89,45.9,176600.0,30.0587,30.0587,29.8829,29.8894,176600.0
2013-12-03 11:20:00,45.89,45.9,45.67,45.69,151300.0,29.8829,29.8894,29.7396,29.7526,151300.0
2013-12-03 11:25:00,45.7,45.75,45.52,45.75,238900.0,29.7592,29.7917,29.6419,29.7917,238900.0
2013-12-03 11:30:00,45.75,45.95,45.71,45.91,131000.0,29.7917,29.9219,29.7657,29.8959,131000.0
2013-12-03 11:35:00,45.91,46.01,45.89,45.91,98100.0,29.8959,29.961,29.8829,29.8959,98100.0
2013-12-03 11:40:00,45.91,45.92,45.8,45.85,96300.0,29.8959,29.9024,29.8243,29.8568,96300.0
2013-12-03 11:45:00,45.85,45.92,45.81,45.87,98400.0,29.8568,29.9024,29.8308,29.8699,98400.0
2013-12-03 11:50:00,45.88,45.89,45.7,45.73,138100.0,29.8764,29.8829,29.7592,29.7787,138100.0
2013-12-03 11:55:00,45.74,45.81,45.7,45.8,154000.0,29.7852,29.8308,29.7592,29.8243,154000.0
2013-12-03 12:00:00,45.8,45.81,45.67,45.73,84200.0,29.8243,29.8308,29.7396,29.7787,84200.0
2013-12-03 12:05:00,45.74,45.94,45.74,45.88,141100.0,29.7852,29.9154,29.7852,29.8764,141100.0
2013-12-03 12:10:00,45.88,46.0,45.86,46.0,79100.0,29.8764,29.9545,29.8633,29.9545,79100.0
2013-12-03 12:15:00,46.0,46.12,46.0,46.11,111100.0,29.9545,30.0326,29.9545,30.0261,111100.0
2013-12-03 12:20:00,46.1,46.23,46.1,46.23,146600.0,30.0196,30.1043,30.0196,30.1043,146600.0
2013-12-03 12:25:00,46.23,46.29,46.18,46.24,116300.0,30.1043,30.1434,30.0717,30.1108,116300.0
2013-12-03 12:30:00,46.24,46.28,46.22,46.26,63500.0,30.1108,30.1368,30.0978,30.1238,63500.0
2013-12-03 12:35:00,46.26,46.39,46.26,46.37,98300.0,30.1238,30.2085,30.1238,30.1954,98300.0
2013-12-03 12:40:00,46.36,46.4,46.33,46.39,84600.0,30.1889,30.215,30.1694,30.2085,84600.0
2013-12-03 12:45:00,46.39,46.43,46.29,46.33,120900.0,30.2085,30.2345,30.1434,30.1694,120900.0
2013-12-03 12:50:00,46.33,46.47,46.32,46.45,76200.0,30.1694,30.2606,30.1629,30.2475,76200.0
2013-12-03 12:55:00,46.44,46.46,46.36,46.44,75600.0,30.241,30.2541,30.1889,30.241,75600.0
2013-12-03 13:00:00,46.46,46.46,46.32,46.35,93100.0,30.2541,30.2541,30.1629,30.1824,93100.0
2013-12-03 13:05:00,46.35,46.53,46.35,46.52,114700.0,30.1824,30.2996,30.1824,30.2931,114700.0
2013-12-03 13:10:00,46.51,46.77,46.51,46.66,231800.0,30.2866,30.4559,30.2866,30.3843,231800.0
2013-12-03 13:15:00,46.65,46.66,46.56,46.6,87500.0,30.3778,30.3843,30.3192,30.3452,87500.0
2013-12-03 13:20:00,46.6,46.64,46.52,46.52,84000.0,30.3452,30.3713,30.2931,30.2931,84000.0
2013-12-03 13:25:00,46.53,46.57,46.46,46.51,237700.0,30.2996,30.3257,30.2541,30.2866,237700.0
2013-12-03 13:30:00,46.51,46.6,46.5,46.6,132600.0,30.2866,30.3452,30.2801,30.3452,132600.0
2013-12-03 13:35:00,46.59,46.75,46.56,46.75,137600.0,30.3387,30.4429,30.3192,30.4429,137600.0
2013-12-03 13:40:00,46.74,46.83,46.71,46.8,138900.0,30.4364,30.495,30.4168,30.4755,138900.0
2013-12-03 13:45:00,46.8,46.8,46.73,46.76,81200.0,30.4755,30.4755,30.4299,30.4494,81200.0
2013-12-03 13:50:00,46.76,46.82,46.75,46.81,137400.0,30.4494,30.4885,30.4429,30.482,137400.0
2013-12-03 13:55:00,46.8,46.9,46.79,46.89,131500.0,30.4755,30.5406,30.4689,30.5341,131500.0
2013-12-03 14:00:00,46.89,46.97,46.84,46.97,216500.0,30.5341,30.5862,30.5015,30.5862,216500.0
2013-12-03 14:05:00,46.96,46.99,46.83,46.83,139500.0,30.5796,30.5992,30.495,30.495,139500.0
2013-12-03 14:10:00,46.83,46.85,46.75,46.77,121700.0,30.495,30.508,30.4429,30.4559,121700.0
2013-12-03 14:15:00,46.77,46.77,46.6,46.67,186500.0,30.4559,30.4559,30.3452,30.3908,186500.0
2013-12-03 14:20:00,46.67,46.78,46.65,46.78,125800.0,30.3908,30.4624,30.3778,30.4624,125800.0
2013-12-03 14:25:00,46.77,46.93,46.71,46.71,188800.0,30.4559,30.5601,30.4168,30.4168,188800.0
2013-12-03 14:30:00,46.71,46.76,46.68,46.74,153200.0,30.4168,30.4494,30.3973,30.4364,153200.0
2013-12-03 14:35:00,46.76,46.86,46.76,46.84,123800.0,30.4494,30.5145,30.4494,30.5015,123800.0
2013-12-03 14:40:00,46.83,46.88,46.67,46.71,146200.0,30.495,30.5275,30.3908,30.4168,146200.0
2013-12-03 14:45:00,46.71,46.72,46.6,46.62,143000.0,30.4168,30.4234,30.3452,30.3582,143000.0
2013-12-03 14:50:00,46.61,46.64,46.47,46.5,267500.0,30.3517,30.3713,30.2606,30.2801,267500.0
2013-12-03 14:55:00,46.49,46.5,46.34,46.41,250800.0,30.2736,30.2801,30.1759,30.2215,250800.0
2013-12-03 15:00:00,46.41,46.6,46.39,46.59,197600.0,30.2215,30.3452,30.2085,30.3387,197600.0
2013-12-03 15:05:00,46.59,46.65,46.51,46.52,219600.0,30.3387,30.3778,30.2866,30.2931,219600.0
2013-12-03 15:10:00,46.52,46.59,46.51,46.59,134400.0,30.2931,30.3387,30.2866,30.3387,134400.0
2013-12-03 15:15:00,46.58,46.62,46.58,46.6,143300.0,30.3322,30.3582,30.3322,30.3452,143300.0
2013-12-03 15:20:00,46.6,46.67,46.52,46.67,242500.0,30.3452,30.3908,30.2931,30.3908,242500.0
2013-12-03 15:25:00,46.66,46.74,46.56,46.74,260400.0,30.3843,30.4364,30.3192,30.4364,260400.0
2013-12-03 15:30:00,46.73,46.81,46.66,46.79,250200.0,30.4299,30.482,30.3843,30.4689,250200.0
2013-12-03 15:35:00,46.8,46.86,46.76,46.82,264500.0,30.4755,30.5145,30.4494,30.4885,264500.0
2013-12-03 15:40:00,46.81,46.9,46.8,46.87,309000.0,30.482,30.5406,30.4755,30.521,309000.0
2013-12-03 15:45:00,46.87,46.88,46.75,46.82,325200.0,30.521,30.5275,30.4429,30.4885,325200.0
2013-12-03 15:50:00,46.82,46.89,46.76,46.8,458400.0,30.4885,30.5341,30.4494,30.4755,458400.0
2013-12-03 15:55:00,46.8,46.83,46.78,46.79,445200.0,30.4755,30.495,30.4624,30.4689,445200.0
2013-12-04 09:30:00,45.42,45.62,44.68,45.05,846400.0,29.5768,29.7071,29.0949,29.3359,846400.0
2013-12-04 09:35:00,45.1,45.75,45.01,45.43,355500.0,29.3684,29.7917,29.3098,29.5833,355500.0
2013-12-04 09:40:00,45.44,45.59,45.2,45.54,463400.0,29.5898,29.6875,29.4336,29.655,463400.0
2013-12-04 09:45:00,45.55,46.0,45.54,45.94,415000.0,29.6615,29.9545,29.655,29.9154,415000.0
2013-12-04 09:50:00,45.94,45.96,45.52,45.52,502500.0,29.9154,29.9285,29.6419,29.6419,502500.0
2013-12-04 09:55:00,45.52,45.55,45.26,45.33,338300.0,29.6419,29.6615,29.4726,29.5182,338300.0
2013-12-04 10:00:00,45.32,45.43,45.27,45.4,397300.0,29.5117,29.5833,29.4791,29.5638,397300.0
2013-12-04 10:05:00,45.4,45.43,45.25,45.35,225400.0,29.5638,29.5833,29.4661,29.5312,225400.0
2013-12-04 10:10:00,45.35,45.6,45.3,45.53,426600.0,29.5312,29.694,29.4987,29.6484,426600.0
2013-12-04 10:15:00,45.53,45.69,45.48,45.55,196800.0,29.6484,29.7526,29.6159,29.6615,196800.0
2013-12-04 10:20:00,45.55,45.59,45.51,45.54,163500.0,29.6615,29.6875,29.6354,29.655,163500.0
2013-12-04 10:25:00,45.55,45.61,45.47,45.58,121200.0,29.6615,29.7005,29.6094,29.681,121200.0
2013-12-04 10:30:00,45.58,45.71,45.51,45.61,151800.0,29.681,29.7657,29.6354,29.7005,151800.0
2013-12-04 10:35:00,45.61,45.94,45.61,45.93,169900.0,29.7005,29.9154,29.7005,29.9089,169900.0
2013-12-04 10:40:00,45.93,46.09,45.88,45.92,191600.0,29.9089,30.0131,29.8764,29.9024,191600.0
2013-12-04 10:45:00,45.93,46.21,45.93,46.12,226300.0,29.9089,30.0913,29.9089,30.0326,226300.0
2013-12-04 10:50:00,46.12,46.22,46.04,46.2,134000.0,30.0326,30.0978,29.9806,30.0847,134000.0
2013-12-04 10:55:00,46.2,46.28,46.04,46.12,205700.0,30.0847,30.1368,29.9806,30.0326,205700.0
2013-12-04 11:00:00,46.11,46.12,45.87,45.89,198700.0,30.0261,30.0326,29.8699,29.8829,198700.0
2013-12-04 11:05:00,45.89,45.89,45.81,45.83,177700.0,29.8829,29.8829,29.8308,29.8438,177700.0
2013-12-04 11:10:00,45.84,45.84,45.7,45.78,186200.0,29.8503,29.8503,29.7592,29.8112,186200.0
2013-12-04 11:15:00,45.79,45.93,45.75,45.92,191400.0,29.8178,29.9089,29.7917,29.9024,191400.0
2013-12-04 11:20:00,45.92,46.06,45.88,45.91,164900.0,29.9024,29.9936,29.8764,29.8959,164900.0
2013-12-04 11:25:00,45.9,45.9,45.81,45.86,98400.0,29.8894,29.8894,29.8308,29.8633,98400.0
2013-12-04 11:30:00,45.86,45.91,45.84,45.87,101100.0,29.8633,29.8959,29.8503,29.8699,101100.0
2013-12-04 11:35:00,45.87,46.0,45.87,45.94,84600.0,29.8699,29.9545,29.8699,29.9154,84600.0
2013-12-04 11:40:00,45.93,46.16,45.88,46.06,151000.0,29.9089,30.0587,29.8764,29.9936,151000.0
2013-12-04 11:45:00,46.06,46.13,46.02,46.04,112400.0,29.9936,30.0392,29.9675,29.9806,112400.0
2013-12-04 11:50:00,46.04,46.12,46.01,46.12,95400.0,29.9806,30.0326,29.961,30.0326,95400.0
2013-12-04 11:55:00,46.1,46.2,46.1,46.11,91700.0,30.0196,30.0847,30.0196,30.0261,91700.0
2013-12-04 12:00:00,46.12,46.12,45.87,45.93,124200.0,30.0326,30.0326,29.8699,29.9089,124200.0
2013-12-04 12:05:00,45.93,45.93,45.76,45.77,114300.0,29.9089,29.9089,29.7982,29.8047,114300.0
2013-12-04 12:10:00,45.78,45.79,45.7,45.71,115500.0,29.8112,29.8178,29.7592,29.7657,115500.0
2013-12-04 12:15:00,45.71,45.72,45.6,45.6,122400.0,29.7657,29.7722,29.694,29.694,122400.0
2013-12-04 12:20:00,45.61,45.61,45.43,45.43,139300.0,29.7005,29.7005,29.5833,29.5833,139300.0
2013-12-04 12:25:00,45.44,45.44,45.25,45.32,205500.0,29.5898,29.5898,29.4661,29.5117,205500.0
2013-12-04 12:30:00,45.33,45.35,45.21,45.27,168000.0,29.5182,29.5312,29.4401,29.4791,168000.0
2013-12-04 12:35:00,45.27,45.38,45.23,45.37,111400.0,29.4791,29.5508,29.4531,29.5443,111400.0
2013-12-04 12:40:00,45.38,45.44,45.33,45.4,98400.0,29.5508,29.5898,29.5182,29.5638,98400.0
2013-12-04 12:45:00,45.4,45.47,45.26,45.28,74100.0,29.5638,29.6094,29.4726,29.4857,74100.0
2013-12-04 12:50:00,45.28,45.33,45.21,45.22,108700.0,29.4857,29.5182,29.4401,29.4466,108700.0
2013-12-04 12:55:00,45.23,45.3,45.17,45.3,103800.0,29.4531,29.4987,29.414,29.4987,103800.0
2013-12-04 13:00:00,45.3,45.5,45.3,45.41,107200.0,29.4987,29.6289,29.4987,29.5703,107200.0
2013-12-04 13:05:00,45.41,45.41,45.2,45.23,111100.0,29.5703,29.5703,29.4336,29.4531,111100.0
2013-12-04 13:10:00,45.24,45.25,45.12,45.12,80700.0,29.4596,29.4661,29.3815,29.3815,80700.0
2013-12-04 13:15:00,45.12,45.12,44.89,44.97,153900.0,29.3815,29.3815,29.2317,29.2838,153900.0
2013-12-04 13:20:00,44.98,45.03,44.88,44.9,125900.0,29.2903,29.3229,29.2252,29.2382,125900.0
2013-12-04 13:25:00,44.9,44.91,44.8,44.8,150200.0,29.2382,29.2447,29.1731,29.1731,150200.0
2013-12-04 13:30:00,44.79,44.8,44.62,44.73,296400.0,29.1666,29.1731,29.0559,29.1275,296400.0
2013-12-04 13:35:00,44.73,44.73,44.57,44.65,203500.0,29.1275,29.1275,29.0233,29.0754,203500.0
2013-12-04 13:40:00,44.66,44.66,44.53,44.61,185200.0,29.0819,29.0819,28.9973,29.0494,185200.0
2013-12-04 13:45:00,44.61,44.88,44.57,44.86,276700.0,29.0494,29.2252,29.0233,29.2122,276700.0
2013-12-04 13:50:00,44.85,45.0,44.84,44.93,222400.0,29.2056,29.3033,29.1991,29.2577,222400.0
2013-12-04 13:55:00,44.92,44.94,44.84,44.94,173300.0,29.2512,29.2643,29.1991,29.2643,173300.0
2013-12-04 14:00:00,44.94,45.01,44.9,45.0,112700.0,29.2643,29.3098,29.2382,29.3033,112700.0
2013-12-04 14:05:00,45.0,45.17,45.0,45.08,168900.0,29.3033,29.414,29.3033,29.3554,168900.0
2013-12-04 14:10:00,45.07,45.3,45.06,45.29,184500.0,29.3489,29.4987,29.3424,29.4922,184500.0
2013-12-04 14:15:00,45.28,45.33,45.11,45.14,138500.0,29.4857,29.5182,29.375,29.3945,138500.0
2013-12-04 14:20:00,45.14,45.17,44.91,44.99,142300.0,29.3945,29.414,29.2447,29.2968,142300.0
2013-12-04 14:25:00,45.01,45.07,44.93,45.02,126400.0,29.3098,29.3489,29.2577,29.3163,126400.0
2013-12-04 14:30:00,45.02,45.26,45.02,45.25,141600.0,29.3163,29.4726,29.3163,29.4661,141600.0
2013-12-04 14:35:00,45.24,45.36,45.24,45.3,112100.0,29.4596,29.5377,29.4596,29.4987,112100.0
2013-12-04 14:40:00,45.3,45.39,45.22,45.35,178800.0,29.4987,29.5573,29.4466,29.5312,178800.0
2013-12-04 14:45:00,45.35,45.35,45.28,45.3,122600.0,29.5312,29.5312,29.4857,29.4987,122600.0
2013-12-04 14:50:00,45.3,45.43,45.23,45.4,131700.0,29.4987,29.5833,29.4531,29.5638,131700.0
2013-12-04 14:55:00,45.4,45.48,45.32,45.38,130800.0,29.5638,29.6159,29.5117,29.5508,130800.0
2013-12-04 15:00:00,45.39,45.45,45.35,45.37,147300.0,29.5573,29.5964,29.5312,29.5443,147300.0
2013-12-04 15:05:00,45.36,45.42,45.26,45.27,171800.0,29.5377,29.5768,29.4726,29.4791,171800.0
2013-12-04 15:10:00,45.27,45.32,45.14,45.14,191400.0,29.4791,29.5117,29.3945,29.3945,191400.0
2013-12-04 15:15:00,45.14,45.32,45.14,45.17,240200.0,29.3945,29.5117,29.3945,29.414,240200.0
2013-12-04 15:20:00,45.18,45.23,45.15,45.17,202300.0,29.4205,29.4531,29.401,29.414,202300.0
2013-12-04 15:25:00,45.17,45.18,45.06,45.1,260400.0,29.414,29.4205,29.3424,29.3684,260400.0
2013-12-04 15:30:00,45.1,45.27,45.1,45.25,218400.0,29.3684,29.4791,29.3684,29.4661,218400.0
2013-12-04 15:35:00,45.25,45.25,45.24,45.25,153900.0,29.4661,29.4661,29.4596,29.4661,153900.0
2013-12-04 15:40:00,45.24,45.39,45.24,45.37,344300.0,29.4596,29.5573,29.4596,29.5443,344300.0
2013-12-04 15:45:00,45.37,45.37,45.2,45.22,482100.0,29.5443,29.5443,29.4336,29.4466,482100.0
2013-12-04 15:50:00,45.22,45.25,45.11,45.15,595400.0,29.4466,29.4661,29.375,29.401,595400.0
2013-12-04 15:55:00,45.15,45.15,45.02,45.03,1015200.0,29.401,29.401,29.3163,29.3229,1015200.0
2013-12-05 09:30:00,46.14,46.23,45.71,45.95,987600.0,30.0457,30.1043,29.7657,29.9219,987600.0
2013-12-05 09:35:00,45.94,46.03,45.72,46.0,408100.0,29.9154,29.974,29.7722,29.9545,408100.0
2013-12-05 09:40:00,46.02,46.14,45.89,45.92,310000.0,29.9675,30.0457,29.8829,29.9024,310000.0
2013-12-05 09:45:00,45.95,45.97,45.71,45.72,502900.0,29.9219,29.935,29.7657,29.7722,502900.0
2013-12-05 09:50:00,45.72,45.8,45.4,45.78,376200.0,29.7722,29.8243,29.5638,29.8112,376200.0
2013-12-05 09:55:00,45.79,45.94,45.78,45.88,149200.0,29.8178,29.9154,29.8112,29.8764,149200.0
2013-12-05 10:00:00,45.88,46.15,45.88,46.14,245100.0,29.8764,30.0522,29.8764,30.0457,245100.0
2013-12-05 10:05:00,46.14,46.32,46.0,46.14,363600.0,30.0457,30.1629,29.9545,30.0457,363600.0
2013-12-05 10:10:00,46.15,46.2,46.05,46.1,206800.0,30.0522,30.0847,29.9871,30.0196,206800.0
2013-12-05 10:15:00,46.09,46.15,45.93,46.0,239000.0,30.0131,30.0522,29.9089,29.9545,239000.0
2013-12-05 10:20:00,46.0,46.0,45.74,45.77,308100.0,29.9545,29.9545,29.7852,29.8047,308100.0
2013-12-05 10:25:00,45.78,45.84,45.63,45.71,182300.0,29.8112,29.8503,29.7136,29.7657,182300.0
2013-12-05 10:30:00,45.72,45.93,45.72,45.78,207100.0,29.7722,29.9089,29.7722,29.8112,207100.0
2013-12-05 10:35:00,45.77,45.8,45.58,45.79,176100.0,29.8047,29.8243,29.681,29.8178,176100.0
2013-12-05 10:40:00,45.78,45.84,45.67,45.74,144600.0,29.8112,29.8503,29.7396,29.7852,144600.0
2013-12-05 10:45:00,45.74,45.74,45.61,45.73,108600.0,29.7852,29.7852,29.7005,29.7787,108600.0
2013-12-05 10:50:00,45.74,45.81,45.62,45.64,153400.0,29.7852,29.8308,29.7071,29.7201,153400.0
2013-12-05 10:55:00,45.64,45.78,45.64,45.77,126100.0,29.7201,29.8112,29.7201,29.8047,126100.0
2013-12-05 11:00:00,45.77,45.77,45.53,45.6,185700.0,29.8047,29.8047,29.6484,29.694,185700.0
2013-12-05 11:05:00,45.6,45.62,45.45,45.45,222100.0,29.694,29.7071,29.5964,29.5964,222100.0
2013-12-05 11:10:00,45.45,45.51,45.41,45.42,156900.0,29.5964,29.6354,29.5703,29.5768,156900.0
2013-12-05 11:15:00,45.43,45.55,45.42,45.47,152400.0,29.5833,29.6615,29.5768,29.6094,152400.0
2013-12-05 11:20:00,45.47,45.54,45.46,45.49,188000.0,29.6094,29.655,29.6029,29.6224,188000.0
2013-12-05 11:25:00,45.5,45.53,45.4,45.47,172300.0,29.6289,29.6484,29.5638,29.6094,172300.0
2013-12-05 11:30:00,45.47,45.58,45.45,45.56,116000.0,29.6094,29.681,29.5964,29.668,116000.0
2013-12-05 11:35:00,45.57,45.65,45.48,45.65,138300.0,29.6745,29.7266,29.6159,29.7266,138300.0
2013-12-05 11:40:00,45.65,45.7,45.5,45.59,160800.0,29.7266,29.7592,29.6289,29.6875,160800.0
2013-12-05 11:45:00,45.58,45.59,45.35,45.45,92800.0,29.681,29.6875,29.5312,29.5964,92800.0
2013-12-05 11:50:00,45.44,45.63,45.4,45.63,202000.0,29.5898,29.7136,29.5638,29.7136,202000.0
2013-12-05 11:55:00,45.63,45.75,45.6,45.75,147700.0,29.7136,29.7917,29.694,29.7917,147700.0
2013-12-05 12:00:00,45.74,45.91,45.74,45.89,276500.0,29.7852,29.8959,29.7852,29.8829,276500.0
2013-12-05 12:05:00,45.89,45.94,45.8,45.88,157400.0,29.8829,29.9154,29.8243,29.8764,157400.0
2013-12-05 12:10:00,45.88,45.9,45.62,45.66,190400.0,29.8764,29.8894,29.7071,29.7331,190400.0
2013-12-05 12:15:00,45.69,45.83,45.66,45.74,116500.0,29.7526,29.8438,29.7331,29.7852,116500.0
2013-12-05 12:20:00,45.74,45.77,45.66,45.76,97800.0,29.7852,29.8047,29.7331,29.7982,97800.0
2013-12-05 12:25:00,45.77,45.8,45.72,45.8,76900.0,29.8047,29.8243,29.7722,29.8243,76900.0
2013-12-05 12:30:00,45.8,45.8,45.61,45.61,67500.0,29.8243,29.8243,29.7005,29.7005,67500.0
2013-12-05 12:35:00,45.61,45.72,45.6,45.67,137400.0,29.7005,29.7722,29.694,29.7396,137400.0
2013-12-05 12:40:00,45.68,45.78,45.68,45.75,73800.0,29.7461,29.8112,29.7461,29.7917,73800.0
2013-12-05 12:45:00,45.76,45.76,45.65,45.68,48600.0,29.7982,29.7982,29.7266,29.7461,48600.0
2013-12-05 12:50:00,45.68,45.68,45.55,45.6,47300.0,29.7461,29.7461,29.6615,29.694,47300.0
2013-12-05 12:55:00,45.6,45.71,45.6,45.7,78000.0,29.694,29.7657,29.694,29.7592,78000.0
2013-12-05 13:00:00,45.72,45.81,45.72,45.77,241100.0,29.7722,29.8308,29.7722,29.8047,241100.0
2013-12-05 13:05:00,45.77,45.81,45.75,45.78,90500.0,29.8047,29.8308,29.7917,29.8112,90500.0
2013-12-05 13:10:00,45.78,45.83,45.76,45.78,83000.0,29.8112,29.8438,29.7982,29.8112,83000.0
2013-12-05 13:15:00,45.78,45.82,45.76,45.81,99200.0,29.8112,29.8373,29.7982,29.8308,99200.0
2013-12-05 13:20:00,45.82,45.82,45.75,45.76,109600.0,29.8373,29.8373,29.7917,29.7982,109600.0
2013-12-05 13:25:00,45.76,45.83,45.75,45.82,123400.0,29.7982,29.8438,29.7917,29.8373,123400.0
2013-12-05 13:30:00,45.83,45.89,45.83,45.89,27300.0,29.8438,29.8829,29.8438,29.8829,27300.0
2013-12-05 13:35:00,45.88,45.95,45.88,45.91,67100.0,29.8764,29.9219,29.8764,29.8959,67100.0
2013-12-05 13:40:00,45.92,45.95,45.85,45.86,90200.0,29.9024,29.9219,29.8568,29.8633,90200.0
2013-12-05 13:45:00,45.86,45.91,45.8,45.9,102900.0,29.8633,29.8959,29.8243,29.8894,102900.0
2013-12-05 13:50:00,45.9,45.91,45.8,45.88,85700.0,29.8894,29.8959,29.8243,29.8764,85700.0
2013-12-05 13:55:00,45.89,45.89,45.78,45.79,89200.0,29.8829,29.8829,29.8112,29.8178,89200.0
2013-12-05 14:00:00,45.79,45.88,45.77,45.78,124900.0,29.8178,29.8764,29.8047,29.8112,124900.0
2013-12-05 14:05:00,45.78,45.8,45.74,45.75,89300.0,29.8112,29.8243,29.7852,29.7917,89300.0
2013-12-05 14:10:00,45.76,45.81,45.71,45.73,119700.0,29.7982,29.8308,29.7657,29.7787,119700.0
2013-12-05 14:15:00,45.73,45.76,45.7,45.73,113500.0,29.7787,29.7982,29.7592,29.7787,113500.0
2013-12-05 14:20:00,45.74,45.85,45.73,45.82,67500.0,29.7852,29.8568,29.7787,29.8373,67500.0
2013-12-05 14:25:00,45.83,45.83,45.75,45.76,79300.0,29.8438,29.8438,29.7917,29.7982,79300.0
2013-12-05 14:30:00,45.76,45.88,45.76,45.81,78300.0,29.7982,29.8764,29.7982,29.8308,78300.0
2013-12-05 14:35:00,45.81,45.92,45.81,45.91,81900.0,29.8308,29.9024,29.8308,29.8959,81900.0
2013-12-05 14:40:00,45.91,45.97,45.89,45.92,590400.0,29.8959,29.935,29.8829,29.9024,590400.0
2013-12-05 14:45:00,45.92,45.93,45.72,45.75,167400.0,29.9024,29.9089,29.7722,29.7917,167400.0
2013-12-05 14:50:00,45.75,45.77,45.69,45.7,100000.0,29.7917,29.8047,29.7526,29.7592,100000.0
2013-12-05 14:55:00,45.71,45.72,45.65,45.69,90400.0,29.7657,29.7722,29.7266,29.7526,90400.0
2013-12-05 15:00:00,45.68,45.71,45.6,45.6,123700.0,29.7461,29.7657,29.694,29.694,123700.0
2013-12-05 15:05:00,45.6,45.6,45.48,45.5,150000.0,29.694,29.694,29.6159,29.6289,150000.0
2013-12-05 15:10:00,45.5,45.53,45.43,45.47,110400.0,29.6289,29.6484,29.5833,29.6094,110400.0
2013-12-05 15:15:00,45.48,45.5,45.43,45.47,126400.0,29.6159,29.6289,29.5833,29.6094,126400.0
2013-12-05 15:20:00,45.47,45.48,45.39,45.45,147000.0,29.6094,29.6159,29.5573,29.5964,147000.0
2013-12-05 15:25:00,45.44,45.52,45.44,45.49,220800.0,29.5898,29.6419,29.5898,29.6224,220800.0
2013-12-05 15:30:00,45.49,45.57,45.46,45.56,236100.0,29.6224,29.6745,29.6029,29.668,236100.0
2013-12-05 15:35:00,45.56,45.61,45.52,45.55,187500.0,29.668,29.7005,29.6419,29.6615,187500.0
2013-12-05 15:40:00,45.54,45.55,45.39,45.4,248600.0,29.655,29.6615,29.5573,29.5638,248600.0
2013-12-05 15:45:00,45.41,45.41,45.33,45.37,307400.0,29.5703,29.5703,29.5182,29.5443,307400.0
2013-12-05 15:50:00,45.36,45.41,45.32,45.36,330800.0,29.5377,29.5703,29.5117,29.5377,330800.0
2013-12-05 15:55:00,45.35,45.37,45.3,45.35,464500.0,29.5312,29.5443,29.4987,29.5312,464500.0
2013-12-06 09:30:00,45.77,46.3,45.7,46.29,219400.0,29.8047,30.1499,29.7592,30.1434,219400.0
2013-12-06 09:35:00,46.29,46.31,46.02,46.18,190800.0,30.1434,30.1564,29.9675,30.0717,190800.0
2013-12-06 09:40:00,46.19,46.19,46.04,46.15,148400.0,30.0782,30.0782,29.9806,30.0522,148400.0
2013-12-06 09:45:00,46.16,46.36,46.15,46.35,199100.0,30.0587,30.1889,30.0522,30.1824,199100.0
2013-12-06 09:50:00,46.36,46.39,46.18,46.26,287800.0,30.1889,30.2085,30.0717,30.1238,287800.0
2013-12-06 09:55:00,46.29,46.43,46.23,46.31,231000.0,30.1434,30.2345,30.1043,30.1564,231000.0
2013-12-06 10:00:00,46.32,46.45,46.09,46.2,126200.0,30.1629,30.2475,30.0131,30.0847,126200.0
2013-12-06 10:05:00,46.19,46.21,46.01,46.11,142800.0,30.0782,30.0913,29.961,30.0261,142800.0
2013-12-06 10:10:00,46.11,46.17,46.08,46.16,349800.0,30.0261,30.0652,30.0066,30.0587,349800.0
2013-12-06 10:15:00,46.17,46.38,46.16,46.3,133800.0,30.0652,30.202,30.0587,30.1499,133800.0
2013-12-06 10:20:00,46.3,46.36,46.19,46.3,259200.0,30.1499,30.1889,30.0782,30.1499,259200.0
2013-12-06 10:25:00,46.29,46.35,46.13,46.14,117200.0,30.1434,30.1824,30.0392,30.0457,117200.0
2013-12-06 10:30:00,46.14,46.26,46.14,46.22,227500.0,30.0457,30.1238,30.0457,30.0978,227500.0
2013-12-06 10:35:00,46.23,46.36,46.17,46.17,106700.0,30.1043,30.1889,30.0652,30.0652,106700.0
2013-12-06 10:40:00,46.18,46.38,46.18,46.37,180600.0,30.0717,30.202,30.0717,30.1954,180600.0
2013-12-06 10:45:00,46.38,46.49,46.33,46.39,120700.0,30.202,30.2736,30.1694,30.2085,120700.0
2013-12-06 10:50:00,46.39,46.39,46.23,46.34,164600.0,30.2085,30.2085,30.1043,30.1759,164600.0
2013-12-06 10:55:00,46.34,46.38,46.24,46.25,131500.0,30.1759,30.202,30.1108,30.1173,131500.0
2013-12-06 11:00:00,46.25,46.3,46.13,46.25,113800.0,30.1173,30.1499,30.0392,30.1173,113800.0
2013-12-06 11:05:00,46.25,46.28,46.23,46.28,54100.0,30.1173,30.1368,30.1043,30.1368,54100.0
2013-12-06 11:10:00,46.28,46.29,46.22,46.28,43900.0,30.1368,30.1434,30.0978,30.1368,43900.0
2013-12-06 11:15:00,46.28,46.37,46.28,46.36,55900.0,30.1368,30.1954,30.1368,30.1889,55900.0
2013-12-06 11:20:00,46.38,46.43,46.36,46.42,47000.0,30.202,30.2345,30.1889,30.228,47000.0
2013-12-06 11:25:00,46.43,46.5,46.41,46.45,88100.0,30.2345,30.2801,30.2215,30.2475,88100.0
2013-12-06 11:30:00,46.44,46.59,46.44,46.52,108900.0,30.241,30.3387,30.241,30.2931,108900.0
2013-12-06 11:35:00,46.52,46.59,46.5,46.58,27100.0,30.2931,30.3387,30.2801,30.3322,27100.0
2013-12-06 11:40:00,46.59,46.69,46.53,46.6,147000.0,30.3387,30.4038,30.2996,30.3452,147000.0
2013-12-06 11:45:00,46.6,46.71,46.59,46.68,100700.0,30.3452,30.4168,30.3387,30.3973,100700.0
2013-12-06 11:50:00,46.68,46.68,46.49,46.52,86300.0,30.3973,30.3973,30.2736,30.2931,86300.0
2013-12-06 11:55:00,46.52,46.59,46.51,46.56,73900.0,30.2931,30.3387,30.2866,30.3192,73900.0
2013-12-06 12:00:00,46.56,46.69,46.55,46.61,91900.0,30.3192,30.4038,30.3127,30.3517,91900.0
2013-12-06 12:05:00,46.62,46.75,46.61,46.71,109100.0,30.3582,30.4429,30.3517,30.4168,109100.0
2013-12-06 12:10:00,46.71,46.77,46.63,46.76,63000.0,30.4168,30.4559,30.3648,30.4494,63000.0
2013-12-06 12:15:00,46.75,46.78,46.66,46.77,84300.0,30.4429,30.4624,30.3843,30.4559,84300.0
2013-12-06 12:20:00,46.76,46.95,46.75,46.85,148100.0,30.4494,30.5731,30.4429,30.508,148100.0
2013-12-06 12:25:00,46.86,46.86,46.73,46.76,79700.0,30.5145,30.5145,30.4299,30.4494,79700.0
2013-12-06 12:30:00,46.74,46.77,46.66,46.66,54200.0,30.4364,30.4559,30.3843,30.3843,54200.0
2013-12-06 12:35:00,46.65,46.7,46.61,46.7,88000.0,30.3778,30.4103,30.3517,30.4103,88000.0
2013-12-06 12:40:00,46.7,46.7,46.59,46.59,792100.0,30.4103,30.4103,30.3387,30.3387,792100.0
2013-12-06 12:45:00,46.6,46.62,46.54,46.59,111800.0,30.3452,30.3582,30.3061,30.3387,111800.0
2013-12-06 12:50:00,46.59,46.65,46.53,46.6,80800.0,30.3387,30.3778,30.2996,30.3452,80800.0
2013-12-06 12:55:00,46.6,46.61,46.51,46.53,51800.0,30.3452,30.3517,30.2866,30.2996,51800.0
2013-12-06 13:00:00,46.53,46.59,46.51,46.56,70100.0,30.2996,30.3387,30.2866,30.3192,70100.0
2013-12-06 13:05:00,46.57,46.58,46.51,46.51,75400.0,30.3257,30.3322,30.2866,30.2866,75400.0
2013-12-06 13:10:00,46.52,46.62,46.48,46.55,96300.0,30.2931,30.3582,30.2671,30.3127,96300.0
2013-12-06 13:15:00,46.55,46.58,46.53,46.57,47600.0,30.3127,30.3322,30.2996,30.3257,47600.0
2013-12-06 13:20:00,46.57,46.65,46.53,46.64,114100.0,30.3257,30.3778,30.2996,30.3713,114100.0
2013-12-06 13:25:00,46.64,46.73,46.59,46.7,140600.0,30.3713,30.4299,30.3387,30.4103,140600.0
2013-12-06 13:30:00,46.7,46.7,46.56,46.58,117400.0,30.4103,30.4103,30.3192,30.3322,117400.0
2013-12-06 13:35:00,46.59,46.66,46.54,46.57,63600.0,30.3387,30.3843,30.3061,30.3257,63600.0
2013-12-06 13:40:00,46.56,46.65,46.55,46.62,124000.0,30.3192,30.3778,30.3127,30.3582,124000.0
2013-12-06 13:45:00,46.62,46.71,46.58,46.58,149600.0,30.3582,30.4168,30.3322,30.3322,149600.0
2013-12-06 13:50:00,46.58,46.62,46.57,46.59,142700.0,30.3322,30.3582,30.3257,30.3387,142700.0
2013-12-06 13:55:00,46.58,46.61,46.57,46.6,86200.0,30.3322,30.3517,30.3257,30.3452,86200.0
2013-12-06 14:00:00,46.6,46.71,46.59,46.68,100900.0,30.3452,30.4168,30.3387,30.3973,100900.0
2013-12-06 14:05:00,46.68,46.87,46.68,46.87,110400.0,30.3973,30.521,30.3973,30.521,110400.0
2013-12-06 14:10:00,46.87,46.87,46.72,46.75,181200.0,30.521,30.521,30.4234,30.4429,181200.0
2013-12-06 14:15:00,46.75,46.84,46.69,46.84,225800.0,30.4429,30.5015,30.4038,30.5015,225800.0
2013-12-06 14:20:00,46.83,47.03,46.83,47.02,234700.0,30.495,30.6252,30.495,30.6187,234700.0
2013-12-06 14:25:00,47.02,47.11,46.96,47.03,240700.0,30.6187,30.6773,30.5796,30.6252,240700.0
2013-12-06 14:30:00,47.03,47.13,46.97,47.08,171000.0,30.6252,30.6903,30.5862,30.6578,171000.0
2013-12-06 14:35:00,47.09,47.2,47.06,47.09,120100.0,30.6643,30.7359,30.6448,30.6643,120100.0
2013-12-06 14:40:00,47.09,47.16,47.06,47.06,162500.0,30.6643,30.7099,30.6448,30.6448,162500.0
2013-12-06 14:45:00,47.06,47.07,46.95,47.0,222600.0,30.6448,30.6513,30.5731,30.6057,222600.0
2013-12-06 14:50:00,47.0,47.14,47.0,47.03,119600.0,30.6057,30.6969,30.6057,30.6252,119600.0
2013-12-06 14:55:00,47.02,47.04,46.96,47.04,132100.0,30.6187,30.6317,30.5796,30.6317,132100.0
2013-12-06 15:00:00,47.03,47.07,47.0,47.05,96000.0,30.6252,30.6513,30.6057,30.6383,96000.0
2013-12-06 15:05:00,47.05,47.09,46.88,46.89,140000.0,30.6383,30.6643,30.5275,30.5341,140000.0
2013-12-06 15:10:00,46.89,46.98,46.88,46.97,97400.0,30.5341,30.5927,30.5275,30.5862,97400.0
2013-12-06 15:15:00,46.97,46.98,46.74,46.75,156500.0,30.5862,30.5927,30.4364,30.4429,156500.0
2013-12-06 15:20:00,46.73,46.74,46.42,46.45,330300.0,30.4299,30.4364,30.228,30.2475,330300.0
2013-12-06 15:25:00,46.46,46.46,46.33,46.37,232000.0,30.2541,30.2541,30.1694,30.1954,232000.0
2013-12-06 15:30:00,46.37,46.53,46.37,46.42,246400.0,30.1954,30.2996,30.1954,30.228,246400.0
2013-12-06 15:35:00,46.42,46.5,46.29,46.5,187800.0,30.228,30.2801,30.1434,30.2801,187800.0
2013-12-06 15:40:00,46.5,46.52,46.43,46.46,178800.0,30.2801,30.2931,30.2345,30.2541,178800.0
2013-12-06 15:45:00,46.46,46.51,46.41,46.49,198600.0,30.2541,30.2866,30.2215,30.2736,198600.0
2013-12-06 15:50:00,46.49,46.6,46.47,46.57,306200.0,30.2736,30.3452,30.2606,30.3257,306200.0
2013-12-06 15:55:00,46.58,46.61,46.53,46.58,371300.0,30.3322,30.3517,30.2996,30.3322,371300.0
2013-12-09 09:30:00,47.07,47.95,47.06,47.93,812400.0,30.6513,31.2243,30.6448,31.2113,812400.0
2013-12-09 09:35:00,47.93,47.95,47.64,47.76,335000.0,31.2113,31.2243,31.0225,31.1006,335000.0
2013-12-09 09:40:00,47.76,47.78,47.64,47.75,203800.0,31.1006,31.1136,31.0225,31.0941,203800.0
2013-12-09 09:45:00,47.75,47.98,47.65,47.68,426500.0,31.0941,31.2439,31.029,31.0485,426500.0
2013-12-09 09:50:00,47.66,47.69,47.55,47.59,192500.0,31.0355,31.055,30.9638,30.9899,192500.0
2013-12-09 09:55:00,47.6,47.87,47.51,47.54,358400.0,30.9964,31.1722,30.9378,30.9573,358400.0
2013-12-09 10:00:00,47.55,47.55,47.34,47.44,282400.0,30.9638,30.9638,30.8271,30.8922,282400.0
2013-12-09 10:05:00,47.43,47.54,47.28,47.29,239300.0,30.8857,30.9573,30.788,30.7945,239300.0
2013-12-09 10:10:00,47.3,47.47,47.21,47.21,228000.0,30.801,30.9117,30.7424,30.7424,228000.0
2013-12-09 10:15:00,47.22,47.38,47.18,47.32,168900.0,30.749,30.8531,30.7229,30.8141,168900.0
2013-12-09 10:20:00,47.32,47.44,47.24,47.35,210400.0,30.8141,30.8922,30.762,30.8336,210400.0
2013-12-09 10:25:00,47.35,47.45,47.27,47.27,127900.0,30.8336,30.8987,30.7815,30.7815,127900.0
2013-12-09 10:30:00,47.27,47.38,47.18,47.35,185200.0,30.7815,30.8531,30.7229,30.8336,185200.0
2013-12-09 10:35:00,47.36,47.48,47.35,47.44,114900.0,30.8401,30.9183,30.8336,30.8922,114900.0
2013-12-09 10:40:00,47.44,47.5,47.4,47.43,215000.0,30.8922,30.9313,30.8662,30.8857,215000.0
2013-12-09 10:45:00,47.44,47.45,47.24,47.25,111300.0,30.8922,30.8987,30.762,30.7685,111300.0
2013-12-09 10:50:00,47.26,47.27,47.1,47.22,171700.0,30.775,30.7815,30.6708,30.749,171700.0
2013-12-09 10:55:00,47.22,47.22,47.02,47.13,180700.0,30.749,30.749,30.6187,30.6903,180700.0
2013-12-09 11:00:00,47.13,47.16,47.06,47.11,79800.0,30.6903,30.7099,30.6448,30.6773,79800.0
2013-12-09 11:05:00,47.1,47.11,47.04,47.04,118500.0,30.6708,30.6773,30.6317,30.6317,118500.0
2013-12-09 11:10:00,47.03,47.05,46.92,46.93,118800.0,30.6252,30.6383,30.5536,30.5601,118800.0
2013-12-09 11:15:00,46.94,47.0,46.91,46.97,104600.0,30.5666,30.6057,30.5471,30.5862,104600.0
2013-12-09 11:20:00,46.96,47.12,46.95,47.1,159500.0,30.5796,30.6838,30.5731,30.6708,159500.0
2013-12-09 11:25:00,47.11,47.21,47.09,47.12,120900.0,30.6773,30.7424,30.6643,30.6838,120900.0
2013-12-09 11:30:00,47.11,47.14,46.97,46.97,111800.0,30.6773,30.6969,30.5862,30.5862,111800.0
2013-12-09 11:35:00,46.97,47.09,46.95,47.09,167600.0,30.5862,30.6643,30.5731,30.6643,167600.0
2013-12-09 11:40:00,47.09,47.19,47.02,47.04,155800.0,30.6643,30.7294,30.6187,30.6317,155800.0
2013-12-09 11:45:00,47.03,47.05,46.85,46.87,165200.0,30.6252,30.6383,30.508,30.521,165200.0
2013-12-09 11:50:00,46.87,47.0,46.81,46.81,129500.0,30.521,30.6057,30.482,30.482,129500.0
2013-12-09 11:55:00,46.81,46.92,46.75,46.86,204400.0,30.482,30.5536,30.4429,30.5145,204400.0
2013-12-09 12:00:00,46.86,46.87,46.77,46.79,114800.0,30.5145,30.521,30.4559,30.4689,114800.0
2013-12-09 12:05:00,46.79,46.81,46.72,46.74,98100.0,30.4689,30.482,30.4234,30.4364,98100.0
2013-12-09 12:10:00,46.73,46.73,46.58,46.68,196700.0,30.4299,30.4299,30.3322,30.3973,196700.0
2013-12-09 12:15:00,46.68,46.87,46.68,46.86,197100.0,30.3973,30.521,30.3973,30.5145,197100.0
2013-12-09 12:20:00,46.86,46.88,46.66,46.66,111900.0,30.5145,30.5275,30.3843,30.3843,111900.0
2013-12-09 12:25:00,46.67,46.68,46.59,46.68,97000.0,30.3908,30.3973,30.3387,30.3973,97000.0
2013-12-09 12:30:00,46.68,46.93,46.67,46.93,148600.0,30.3973,30.5601,30.3908,30.5601,148600.0
2013-12-09 12:35:00,46.93,46.97,46.84,46.9,139900.0,30.5601,30.5862,30.5015,30.5406,139900.0
2013-12-09 12:40:00,46.9,47.04,46.9,46.97,186000.0,30.5406,30.6317,30.5406,30.5862,186000.0
2013-12-09 12:45:00,46.96,47.0,46.82,46.83,114300.0,30.5796,30.6057,30.4885,30.495,114300.0
2013-12-09 12:50:00,46.82,46.97,46.79,46.86,101800.0,30.4885,30.5862,30.4689,30.5145,101800.0
2013-12-09 12:55:00,46.86,47.05,46.83,47.0,148300.0,30.5145,30.6383,30.495,30.6057,148300.0
2013-12-09 13:00:00,47.0,47.05,46.99,47.02,129700.0,30.6057,30.6383,30.5992,30.6187,129700.0
2013-12-09 13:05:00,47.01,47.01,46.87,46.88,113200.0,30.6122,30.6122,30.521,30.5275,113200.0
2013-12-09 13:10:00,46.88,47.01,46.87,47.01,71300.0,30.5275,30.6122,30.521,30.6122,71300.0
2013-12-09 13:15:00,47.01,47.07,46.89,46.94,202200.0,30.6122,30.6513,30.5341,30.5666,202200.0
2013-12-09 13:20:00,46.93,46.94,46.83,46.89,118100.0,30.5601,30.5666,30.495,30.5341,118100.0
2013-12-09 13:25:00,46.89,47.03,46.88,47.0,52500.0,30.5341,30.6252,30.5275,30.6057,52500.0
2013-12-09 13:30:00,47.0,47.0,46.78,46.83,137000.0,30.6057,30.6057,30.4624,30.495,137000.0
2013-12-09 13:35:00,46.83,46.9,46.82,46.86,82600.0,30.495,30.5406,30.4885,30.5145,82600.0
2013-12-09 13:40:00,46.87,46.87,46.82,46.82,58400.0,30.521,30.521,30.4885,30.4885,58400.0
2013-12-09 13:45:00,46.81,46.82,46.7,46.7,98900.0,30.482,30.4885,30.4103,30.4103,98900.0
2013-12-09 13:50:00,46.7,46.73,46.66,46.66,78800.0,30.4103,30.4299,30.3843,30.3843,78800.0
2013-12-09 13:55:00,46.66,46.68,46.46,46.5,208400.0,30.3843,30.3973,30.2541,30.2801,208400.0
2013-12-09 14:00:00,46.5,46.6,46.49,46.6,105300.0,30.2801,30.3452,30.2736,30.3452,105300.0
2013-12-09 14:05:00,46.6,46.65,46.55,46.56,168200.0,30.3452,30.3778,30.3127,30.3192,168200.0
2013-12-09 14:10:00,46.57,46.64,46.57,46.6,198700.0,30.3257,30.3713,30.3257,30.3452,198700.0
2013-12-09 14:15:00,46.61,46.61,46.53,46.54,70200.0,30.3517,30.3517,30.2996,30.3061,70200.0
2013-12-09 14:20:00,46.55,46.55,46.37,46.39,160500.0,30.3127,30.3127,30.1954,30.2085,160500.0
2013-12-09 14:25:00,46.4,46.4,46.35,46.38,132700.0,30.215,30.215,30.1824,30.202,132700.0
2013-12-09 14:30:00,46.37,46.5,46.31,46.32,154000.0,30.1954,30.2801,30.1564,30.1629,154000.0
2013-12-09 14:35:00,46.31,46.35,46.26,46.27,120800.0,30.1564,30.1824,30.1238,30.1303,120800.0
2013-12-09 14:40:00,46.27,46.37,46.26,46.34,122800.0,30.1303,30.1954,30.1238,30.1759,122800.0
2013-12-09 14:45:00,46.35,46.39,46.32,46.32,159300.0,30.1824,30.2085,30.1629,30.1629,159300.0
2013-12-09 14:50:00,46.32,46.32,46.2,46.2,105100.0,30.1629,30.1629,30.0847,30.0847,105100.0
2013-12-09 14:55:00,46.2,46.2,46.12,46.19,173400.0,30.0847,30.0847,30.0326,30.0782,173400.0
2013-12-09 15:00:00,46.19,46.32,46.17,46.31,144500.0,30.0782,30.1629,30.0652,30.1564,144500.0
2013-12-09 15:05:00,46.32,46.34,46.22,46.25,123500.0,30.1629,30.1759,30.0978,30.1173,123500.0
2013-12-09 15:10:00,46.24,46.42,46.24,46.42,141800.0,30.1108,30.228,30.1108,30.228,141800.0
2013-12-09 15:15:00,46.42,46.48,46.26,46.29,228800.0,30.228,30.2671,30.1238,30.1434,228800.0
2013-12-09 15:20:00,46.29,46.32,46.23,46.23,125200.0,30.1434,30.1629,30.1043,30.1043,125200.0
2013-12-09 15:25:00,46.22,46.28,46.22,46.25,146900.0,30.0978,30.1368,30.0978,30.1173,146900.0
2013-12-09 15:30:00,46.25,46.31,46.23,46.25,141600.0,30.1173,30.1564,30.1043,30.1173,141600.0
2013-12-09 15:35:00,46.25,46.27,46.2,46.23,147000.0,30.1173,30.1303,30.0847,30.1043,147000.0
2013-12-09 15:40:00,46.24,46.27,46.15,46.16,229400.0,30.1108,30.1303,30.0522,30.0587,229400.0
2013-12-09 15:45:00,46.17,46.22,46.13,46.22,391100.0,30.0652,30.0978,30.0392,30.0978,391100.0
2013-12-09 15:50:00,46.22,46.23,46.16,46.17,349300.0,30.0978,30.1043,30.0587,30.0652,349300.0
2013-12-09 15:55:00,46.17,46.17,46.07,46.14,552100.0,30.0652,30.0652,30.0001,30.0457,552100.0
2013-12-10 09:30:00,45.65,45.79,45.23,45.25,539200.0,29.7266,29.8178,29.4531,29.4661,539200.0
2013-12-10 09:35:00,45.29,45.49,45.09,45.11,341000.0,29.4922,29.6224,29.3619,29.375,341000.0
2013-12-10 09:40:00,45.14,45.82,45.13,45.75,618400.0,29.3945,29.8373,29.388,29.7917,618400.0
2013-12-10 09:45:00,45.75,45.88,45.59,45.86,278500.0,29.7917,29.8764,29.6875,29.8633,278500.0
2013-12-10 09:50:00,45.85,46.0,45.79,45.86,300900.0,29.8568,29.9545,29.8178,29.8633,300900.0
2013-12-10 09:55:00,45.85,46.26,45.83,46.21,403400.0,29.8568,30.1238,29.8438,30.0913,403400.0
2013-12-10 10:00:00,46.22,46.37,46.08,46.29,368600.0,30.0978,30.1954,30.0066,30.1434,368600.0
2013-12-10 10:05:00,46.32,46.53,46.19,46.43,442000.0,30.1629,30.2996,30.0782,30.2345,442000.0
2013-12-10 10:10:00,46.43,46.71,46.43,46.69,508800.0,30.2345,30.4168,30.2345,30.4038,508800.0
2013-12-10 10:15:00,46.7,46.72,46.33,46.37,205800.0,30.4103,30.4234,30.1694,30.1954,205800.0
2013-12-10 10:20:00,46.37,46.47,46.2,46.23,192000.0,30.1954,30.2606,30.0847,30.1043,192000.0
2013-12-10 10:25:00,46.23,46.37,46.22,46.37,99400.0,30.1043,30.1954,30.0978,30.1954,99400.0
2013-12-10 10:30:00,46.35,46.51,46.3,46.3,85800.0,30.1824,30.2866,30.1499,30.1499,85800.0
2013-12-10 10:35:00,46.3,46.51,46.27,46.45,103300.0,30.1499,30.2866,30.1303,30.2475,103300.0
2013-12-10 10:40:00,46.45,46.45,46.16,46.19,93600.0,30.2475,30.2475,30.0587,30.0782,93600.0
2013-12-10 10:45:00,46.21,46.28,46.21,46.25,112300.0,30.0913,30.1368,30.0913,30.1173,112300.0
2013-12-10 10:50:00,46.25,46.25,46.11,46.16,238900.0,30.1173,30.1173,30.0261,30.0587,238900.0
2013-12-10 10:55:00,46.16,46.19,46.04,46.18,181300.0,30.0587,30.0782,29.9806,30.0717,181300.0
2013-12-10 11:00:00,46.18,46.28,46.13,46.26,86400.0,30.0717,30.1368,30.0392,30.1238,86400.0
2013-12-10 11:05:00,46.26,46.31,46.22,46.31,156600.0,30.1238,30.1564,30.0978,30.1564,156600.0
2013-12-10 11:10:00,46.31,46.36,46.29,46.31,106200.0,30.1564,30.1889,30.1434,30.1564,106200.0
2013-12-10 11:15:00,46.31,46.39,46.26,46.33,94400.0,30.1564,30.2085,30.1238,30.1694,94400.0
2013-12-10 11:20:00,46.33,46.41,46.2,46.27,179200.0,30.1694,30.2215,30.0847,30.1303,179200.0
2013-12-10 11:25:00,46.27,46.37,46.27,46.36,65000.0,30.1303,30.1954,30.1303,30.1889,65000.0
2013-12-10 11:30:00,46.36,46.36,46.22,46.26,182400.0,30.1889,30.1889,30.0978,30.1238,182400.0
2013-12-10 11:35:00,46.27,46.62,46.26,46.6,139200.0,30.1303,30.3582,30.1238,30.3452,139200.0
2013-12-10 11:40:00,46.61,46.76,46.6,46.64,143900.0,30.3517,30.4494,30.3452,30.3713,143900.0
2013-12-10 11:45:00,46.64,46.64,46.5,46.57,123100.0,30.3713,30.3713,30.2801,30.3257,123100.0
2013-12-10 11:50:00,46.56,46.62,46.4,46.41,71300.0,30.3192,30.3582,30.215,30.2215,71300.0
2013-12-10 11:55:00,46.42,46.45,46.36,46.37,80100.0,30.228,30.2475,30.1889,30.1954,80100.0
2013-12-10 12:00:00,46.38,46.48,46.36,46.37,91400.0,30.202,30.2671,30.1889,30.1954,91400.0
2013-12-10 12:05:00,46.38,46.4,46.25,46.38,201600.0,30.202,30.215,30.1173,30.202,201600.0
2013-12-10 12:10:00,46.4,46.6,46.39,46.59,131400.0,30.215,30.3452,30.2085,30.3387,131400.0
2013-12-10 12:15:00,46.58,46.58,46.51,46.51,82200.0,30.3322,30.3322,30.2866,30.2866,82200.0
2013-12-10 12:20:00,46.52,46.65,46.52,46.59,85200.0,30.2931,30.3778,30.2931,30.3387,85200.0
2013-12-10 12:25:00,46.59,46.65,46.52,46.52,51900.0,30.3387,30.3778,30.2931,30.2931,51900.0
2013-12-10 12:30:00,46.51,46.57,46.46,46.57,469000.0,30.2866,30.3257,30.2541,30.3257,469000.0
2013-12-10 12:35:00,46.57,46.63,46.54,46.62,64200.0,30.3257,30.3648,30.3061,30.3582,64200.0
2013-12-10 12:40:00,46.63,46.64,46.5,46.56,66600.0,30.3648,30.3713,30.2801,30.3192,66600.0
2013-12-10 12:45:00,46.55,46.59,46.48,46.48,73000.0,30.3127,30.3387,30.2671,30.2671,73000.0
2013-12-10 12:50:00,46.48,46.55,46.44,46.54,60900.0,30.2671,30.3127,30.241,30.3061,60900.0
2013-12-10 12:55:00,46.55,46.7,46.54,46.55,100000.0,30.3127,30.4103,30.3061,30.3127,100000.0
2013-12-10 13:00:00,46.54,46.61,46.52,46.58,77200.0,30.3061,30.3517,30.2931,30.3322,77200.0
2013-12-10 13:05:00,46.57,46.59,46.51,46.51,92400.0,30.3257,30.3387,30.2866,30.2866,92400.0
2013-12-10 13:10:00,46.51,46.51,46.44,46.45,67300.0,30.2866,30.2866,30.241,30.2475,67300.0
2013-12-10 13:15:00,46.45,46.5,46.4,46.49,77900.0,30.2475,30.2801,30.215,30.2736,77900.0
2013-12-10 13:20:00,46.48,46.51,46.45,46.48,52000.0,30.2671,30.2866,30.2475,30.2671,52000.0
2013-12-10 13:25:00,46.48,46.5,46.33,46.47,153200.0,30.2671,30.2801,30.1694,30.2606,153200.0
2013-12-10 13:30:00,46.47,46.5,46.45,46.46,49200.0,30.2606,30.2801,30.2475,30.2541,49200.0
2013-12-10 13:35:00,46.46,46.48,46.43,46.47,41600.0,30.2541,30.2671,30.2345,30.2606,41600.0
2013-12-10 13:40:00,46.47,46.48,46.41,46.43,69400.0,30.2606,30.2671,30.2215,30.2345,69400.0
2013-12-10 13:45:00,46.43,46.53,46.41,46.53,73200.0,30.2345,30.2996,30.2215,30.2996,73200.0
2013-12-10 13:50:00,46.52,46.58,46.44,46.45,91600.0,30.2931,30.3322,30.241,30.2475,91600.0
2013-12-10 13:55:00,46.45,46.52,46.36,46.43,78400.0,30.2475,30.2931,30.1889,30.2345,78400.0
2013-12-10 14:00:00,46.43,46.52,46.39,46.45,68000.0,30.2345,30.2931,30.2085,30.2475,68000.0
2013-12-10 14:05:00,46.45,46.5,46.41,46.5,68500.0,30.2475,30.2801,30.2215,30.2801,68500.0
2013-12-10 14:10:00,46.49,46.53,46.4,46.51,286600.0,30.2736,30.2996,30.215,30.2866,286600.0
2013-12-10 14:15:00,46.51,46.55,46.46,46.54,108500.0,30.2866,30.3127,30.2541,30.3061,108500.0
2013-12-10 14:20:00,46.54,46.58,46.47,46.48,173600.0,30.3061,30.3322,30.2606,30.2671,173600.0
2013-12-10 14:25:00,46.47,46.48,46.33,46.39,167600.0,30.2606,30.2671,30.1694,30.2085,167600.0
2013-12-10 14:30:00,46.39,46.41,46.24,46.26,160400.0,30.2085,30.2215,30.1108,30.1238,160400.0
2013-12-10 14:35:00,46.25,46.43,46.25,46.36,61100.0,30.1173,30.2345,30.1173,30.1889,61100.0
2013-12-10 14:40:00,46.37,46.49,46.36,46.46,77100.0,30.1954,30.2736,30.1889,30.2541,77100.0
2013-12-10 14:45:00,46.45,46.45,46.35,46.38,81800.0,30.2475,30.2475,30.1824,30.202,81800.0
2013-12-10 14:50:00,46.38,46.48,46.35,46.47,53100.0,30.202,30.2671,30.1824,30.2606,53100.0
2013-12-10 14:55:00,46.47,46.51,46.36,46.4,140900.0,30.2606,30.2866,30.1889,30.215,140900.0
2013-12-10 15:00:00,46.39,46.48,46.39,46.48,110600.0,30.2085,30.2671,30.2085,30.2671,110600.0
2013-12-10 15:05:00,46.47,46.48,46.4,46.45,138200.0,30.2606,30.2671,30.215,30.2475,138200.0
2013-12-10 15:10:00,46.46,46.5,46.42,46.5,118900.0,30.2541,30.2801,30.228,30.2801,118900.0
2013-12-10 15:15:00,46.49,46.5,46.43,46.45,100500.0,30.2736,30.2801,30.2345,30.2475,100500.0
2013-12-10 15:20:00,46.45,46.57,46.45,46.55,142200.0,30.2475,30.3257,30.2475,30.3127,142200.0
2013-12-10 15:25:00,46.56,46.56,46.47,46.5,99900.0,30.3192,30.3192,30.2606,30.2801,99900.0
2013-12-10 15:30:00,46.5,46.57,46.49,46.53,128900.0,30.2801,30.3257,30.2736,30.2996,128900.0
2013-12-10 15:35:00,46.53,46.54,46.45,46.49,109400.0,30.2996,30.3061,30.2475,30.2736,109400.0
2013-12-10 15:40:00,46.48,46.58,46.48,46.52,138700.0,30.2671,30.3322,30.2671,30.2931,138700.0
2013-12-10 15:45:00,46.52,46.54,46.43,46.52,222200.0,30.2931,30.3061,30.2345,30.2931,222200.0
2013-12-10 15:50:00,46.51,46.54,46.46,46.48,166800.0,30.2866,30.3061,30.2541,30.2671,166800.0
2013-12-10 15:55:00,46.48,46.5,46.44,46.48,286900.0,30.2671,30.2801,30.241,30.2671,286900.0
2013-12-11 09:30:00,46.78,46.78,46.05,46.17,288400.0,30.4624,30.4624,29.9871,30.0652,288400.0
2013-12-11 09:35:00,46.16,46.2,45.53,45.6,401200.0,30.0587,30.0847,29.6484,29.694,401200.0
2013-12-11 09:40:00,45.61,46.06,45.48,45.84,431800.0,29.7005,29.9936,29.6159,29.8503,431800.0
2013-12-11 09:45:00,45.84,45.84,45.49,45.6,403800.0,29.8503,29.8503,29.6224,29.694,403800.0
2013-12-11 09:50:00,45.61,45.79,45.55,45.74,121200.0,29.7005,29.8178,29.6615,29.7852,121200.0
2013-12-11 09:55:00,45.73,46.0,45.69,45.93,184500.0,29.7787,29.9545,29.7526,29.9089,184500.0
2013-12-11 10:00:00,45.93,46.08,45.89,46.01,230600.0,29.9089,30.0066,29.8829,29.961,230600.0
2013-12-11 10:05:00,46.01,46.02,45.78,45.78,126700.0,29.961,29.9675,29.8112,29.8112,126700.0
2013-12-11 10:10:00,45.77,45.85,45.67,45.72,183900.0,29.8047,29.8568,29.7396,29.7722,183900.0
2013-12-11 10:15:00,45.71,45.93,45.71,45.84,126900.0,29.7657,29.9089,29.7657,29.8503,126900.0
2013-12-11 10:20:00,45.85,45.91,45.79,45.85,80100.0,29.8568,29.8959,29.8178,29.8568,80100.0
2013-12-11 10:25:00,45.85,46.01,45.8,45.98,108100.0,29.8568,29.961,29.8243,29.9415,108100.0
2013-12-11 10:30:00,45.98,45.98,45.54,45.63,271300.0,29.9415,29.9415,29.655,29.7136,271300.0
2013-12-11 10:35:00,45.64,45.66,45.51,45.53,85200.0,29.7201,29.7331,29.6354,29.6484,85200.0
2013-12-11 10:40:00,45.51,45.67,45.51,45.64,149300.0,29.6354,29.7396,29.6354,29.7201,149300.0
2013-12-11 10:45:00,45.65,45.68,45.6,45.68,69700.0,29.7266,29.7461,29.694,29.7461,69700.0
2013-12-11 10:50:00,45.68,45.83,45.68,45.8,114400.0,29.7461,29.8438,29.7461,29.8243,114400.0
2013-12-11 10:55:00,45.8,45.89,45.77,45.82,69600.0,29.8243,29.8829,29.8047,29.8373,69600.0
2013-12-11 11:00:00,45.82,45.87,45.72,45.78,53900.0,29.8373,29.8699,29.7722,29.8112,53900.0
2013-12-11 11:05:00,45.78,45.82,45.77,45.81,52900.0,29.8112,29.8373,29.8047,29.8308,52900.0
2013-12-11 11:10:00,45.8,45.82,45.79,45.79,28500.0,29.8243,29.8373,29.8178,29.8178,28500.0
2013-12-11 11:15:00,45.79,45.82,45.76,45.82,78100.0,29.8178,29.8373,29.7982,29.8373,78100.0
2013-12-11 11:20:00,45.81,45.82,45.74,45.75,78100.0,29.8308,29.8373,29.7852,29.7917,78100.0
2013-12-11 11:25:00,45.75,45.78,45.71,45.72,76700.0,29.7917,29.8112,29.7657,29.7722,76700.0
2013-12-11 11:30:00,45.72,45.74,45.69,45.71,43500.0,29.7722,29.7852,29.7526,29.7657,43500.0
2013-12-11 11:35:00,45.7,45.81,45.68,45.8,88600.0,29.7592,29.8308,29.7461,29.8243,88600.0
2013-12-11 11:40:00,45.79,45.86,45.78,45.8,154600.0,29.8178,29.8633,29.8112,29.8243,154600.0
2013-12-11 11:45:00,45.8,45.82,45.76,45.78,113500.0,29.8243,29.8373,29.7982,29.8112,113500.0
2013-12-11 11:50:00,45.78,45.82,45.73,45.73,84000.0,29.8112,29.8373,29.7787,29.7787,84000.0
2013-12-11 11:55:00,45.74,45.8,45.74,45.79,53000.0,29.7852,29.8243,29.7852,29.8178,53000.0
2013-12-11 12:00:00,45.78,45.81,45.74,45.75,77100.0,29.8112,29.8308,29.7852,29.7917,77100.0
2013-12-11 12:05:00,45.77,45.8,45.69,45.73,64700.0,29.8047,29.8243,29.7526,29.7787,64700.0
2013-12-11 12:10:00,45.72,45.73,45.69,45.69,31800.0,29.7722,29.7787,29.7526,29.7526,31800.0
2013-12-11 12:15:00,45.69,45.69,45.6,45.63,50100.0,29.7526,29.7526,29.694,29.7136,50100.0
2013-12-11 12:20:00,45.63,45.63,45.58,45.58,51500.0,29.7136,29.7136,29.681,29.681,51500.0
2013-12-11 12:25:00,45.59,45.75,45.55,45.71,112900.0,29.6875,29.7917,29.6615,29.7657,112900.0
2013-12-11 12:30:00,45.7,45.77,45.66,45.73,134300.0,29.7592,29.8047,29.7331,29.7787,134300.0
2013-12-11 12:35:00,45.73,45.77,45.72,45.75,84000.0,29.7787,29.8047,29.7722,29.7917,84000.0
2013-12-11 12:40:00,45.75,45.89,45.7,45.88,88800.0,29.7917,29.8829,29.7592,29.8764,88800.0
2013-12-11 12:45:00,45.87,45.9,45.83,45.89,68700.0,29.8699,29.8894,29.8438,29.8829,68700.0
2013-12-11 12:50:00,45.89,45.91,45.84,45.89,71200.0,29.8829,29.8959,29.8503,29.8829,71200.0
2013-12-11 12:55:00,45.89,45.93,45.77,45.83,140200.0,29.8829,29.9089,29.8047,29.8438,140200.0
2013-12-11 13:00:00,45.83,45.9,45.81,45.89,54300.0,29.8438,29.8894,29.8308,29.8829,54300.0
2013-12-11 13:05:00,45.9,45.94,45.88,45.93,55900.0,29.8894,29.9154,29.8764,29.9089,55900.0
2013-12-11 13:10:00,45.92,45.93,45.86,45.91,81300.0,29.9024,29.9089,29.8633,29.8959,81300.0
2013-12-11 13:15:00,45.9,45.9,45.85,45.86,26200.0,29.8894,29.8894,29.8568,29.8633,26200.0
2013-12-11 13:20:00,45.86,45.86,45.77,45.77,31200.0,29.8633,29.8633,29.8047,29.8047,31200.0
2013-12-11 13:25:00,45.77,45.79,45.7,45.79,88600.0,29.8047,29.8178,29.7592,29.8178,88600.0
2013-12-11 13:30:00,45.79,45.89,45.78,45.86,56000.0,29.8178,29.8829,29.8112,29.8633,56000.0
2013-12-11 13:35:00,45.87,45.88,45.82,45.88,51600.0,29.8699,29.8764,29.8373,29.8764,51600.0
2013-12-11 13:40:00,45.88,45.93,45.86,45.92,42000.0,29.8764,29.9089,29.8633,29.9024,42000.0
2013-12-11 13:45:00,45.91,46.0,45.87,45.95,124900.0,29.8959,29.9545,29.8699,29.9219,124900.0
2013-12-11 13:50:00,45.94,45.94,45.88,45.92,69000.0,29.9154,29.9154,29.8764,29.9024,69000.0
2013-12-11 13:55:00,45.91,46.02,45.9,46.02,56500.0,29.8959,29.9675,29.8894,29.9675,56500.0
2013-12-11 14:00:00,46.02,46.06,45.98,46.05,82500.0,29.9675,29.9936,29.9415,29.9871,82500.0
2013-12-11 14:05:00,46.04,46.07,46.01,46.02,79700.0,29.9806,30.0001,29.961,29.9675,79700.0
2013-12-11 14:10:00,46.01,46.09,46.0,46.08,78700.0,29.961,30.0131,29.9545,30.0066,78700.0
2013-12-11 14:15:00,46.09,46.13,46.05,46.12,147400.0,30.0131,30.0392,29.9871,30.0326,147400.0
2013-12-11 14:20:00,46.11,46.22,46.11,46.21,122700.0,30.0261,30.0978,30.0261,30.0913,122700.0
2013-12-11 14:25:00,46.2,46.23,46.11,46.23,104400.0,30.0847,30.1043,30.0261,30.1043,104400.0
2013-12-11 14:30:00,46.23,46.25,46.13,46.24,76900.0,30.1043,30.1173,30.0392,30.1108,76900.0
2013-12-11 14:35:00,46.24,46.24,46.13,46.13,60600.0,30.1108,30.1108,30.0392,30.0392,60600.0
2013-12-11 14:40:00,46.12,46.16,46.08,46.14,67800.0,30.0326,30.0587,30.0066,30.0457,67800.0
2013-12-11 14:45:00,46.14,46.22,46.14,46.21,47700.0,30.0457,30.0978,30.0457,30.0913,47700.0
2013-12-11 14:50:00,46.2,46.28,46.2,46.26,88000.0,30.0847,30.1368,30.0847,30.1238,88000.0
2013-12-11 14:55:00,46.27,46.28,46.13,46.18,83300.0,30.1303,30.1368,30.0392,30.0717,83300.0
2013-12-11 15:00:00,46.18,46.19,46.11,46.11,68300.0,30.0717,30.0782,30.0261,30.0261,68300.0
2013-12-11 15:05:00,46.11,46.15,46.04,46.12,154900.0,30.0261,30.0522,29.9806,30.0326,154900.0
2013-12-11 15:10:00,46.11,46.12,45.98,46.04,133600.0,30.0261,30.0326,29.9415,29.9806,133600.0
2013-12-11 15:15:00,46.05,46.07,46.02,46.06,107300.0,29.9871,30.0001,29.9675,29.9936,107300.0
2013-12-11 15:20:00,46.06,46.13,46.03,46.13,134000.0,29.9936,30.0392,29.974,30.0392,134000.0
2013-12-11 15:25:00,46.12,46.13,46.03,46.04,109800.0,30.0326,30.0392,29.974,29.9806,109800.0
2013-12-11 15:30:00,46.04,46.09,45.99,46.06,141600.0,29.9806,30.0131,29.948,29.9936,141600.0
2013-12-11 15:35:00,46.06,46.06,45.98,46.02,241000.0,29.9936,29.9936,29.9415,29.9675,241000.0
2013-12-11 15:40:00,46.01,46.04,45.9,45.93,389700.0,29.961,29.9806,29.8894,29.9089,389700.0
2013-12-11 15:45:00,45.94,46.04,45.92,46.03,353700.0,29.9154,29.9806,29.9024,29.974,353700.0
2013-12-11 15:50:00,46.02,46.05,45.98,46.0,168800.0,29.9675,29.9871,29.9415,29.9545,168800.0
2013-12-11 15:55:00,46.0,46.1,45.99,46.04,296500.0,29.9545,30.0196,29.948,29.9806,296500.0
2013-12-12 09:30:00,45.54,45.97,45.54,45.9,195800.0,29.655,29.935,29.655,29.8894,195800.0
2013-12-12 09:35:00,45.9,46.24,45.88,46.22,94200.0,29.8894,30.1108,29.8764,30.0978,94200.0
2013-12-12 09:40:00,46.19,46.32,46.13,46.21,68200.0,30.0782,30.1629,30.0392,30.0913,68200.0
2013-12-12 09:45:00,46.21,46.21,46.01,46.01,58900.0,30.0913,30.0913,29.961,29.961,58900.0
2013-12-12 09:50:00,46.01,46.29,45.99,46.2,199700.0,29.961,30.1434,29.948,30.0847,199700.0
2013-12-12 09:55:00,46.22,46.4,46.16,46.38,75400.0,30.0978,30.215,30.0587,30.202,75400.0
2013-12-12 10:00:00,46.38,46.49,46.37,46.38,122100.0,30.202,30.2736,30.1954,30.202,122100.0
2013-12-12 10:05:00,46.4,46.4,46.29,46.39,74700.0,30.215,30.215,30.1434,30.2085,74700.0
2013-12-12 10:10:00,46.38,46.39,46.27,46.3,61800.0,30.202,30.2085,30.1303,30.1499,61800.0
2013-12-12 10:15:00,46.31,46.32,46.04,46.05,97900.0,30.1564,30.1629,29.9806,29.9871,97900.0
2013-12-12 10:20:00,46.05,46.12,45.95,46.05,85200.0,29.9871,30.0326,29.9219,29.9871,85200.0
2013-12-12 10:25:00,46.06,46.12,46.03,46.05,46700.0,29.9936,30.0326,29.974,29.9871,46700.0
2013-12-12 10:30:00,46.03,46.09,45.93,45.97,93000.0,29.974,30.0131,29.9089,29.935,93000.0
2013-12-12 10:35:00,45.98,46.16,45.96,46.16,69800.0,29.9415,30.0587,29.9285,30.0587,69800.0
2013-12-12 10:40:00,46.16,46.19,46.09,46.19,70300.0,30.0587,30.0782,30.0131,30.0782,70300.0
2013-12-12 10:45:00,46.2,46.22,46.07,46.14,130200.0,30.0847,30.0978,30.0001,30.0457,130200.0
2013-12-12 10:50:00,46.13,46.16,46.09,46.13,102000.0,30.0392,30.0587,30.0131,30.0392,102000.0
2013-12-12 10:55:00,46.13,46.21,46.13,46.19,66600.0,30.0392,30.0913,30.0392,30.0782,66600.0
2013-12-12 11:00:00,46.19,46.23,46.17,46.18,98600.0,30.0782,30.1043,30.0652,30.0717,98600.0
2013-12-12 11:05:00,46.19,46.28,46.18,46.24,82500.0,30.0782,30.1368,30.0717,30.1108,82500.0
2013-12-12 11:10:00,46.25,46.35,46.23,46.23,105700.0,30.1173,30.1824,30.1043,30.1043,105700.0
2013-12-12 11:15:00,46.23,46.34,46.23,46.26,118800.0,30.1043,30.1759,30.1043,30.1238,118800.0
2013-12-12 11:20:00,46.26,46.31,46.23,46.26,72600.0,30.1238,30.1564,30.1043,30.1238,72600.0
2013-12-12 11:25:00,46.26,46.27,46.19,46.27,137900.0,30.1238,30.1303,30.0782,30.1303,137900.0
2013-12-12 11:30:00,46.27,46.29,46.18,46.25,104300.0,30.1303,30.1434,30.0717,30.1173,104300.0
2013-12-12 11:35:00,46.25,46.29,46.23,46.23,51800.0,30.1173,30.1434,30.1043,30.1043,51800.0
2013-12-12 11:40:00,46.24,46.36,46.23,46.36,89100.0,30.1108,30.1889,30.1043,30.1889,89100.0
2013-12-12 11:45:00,46.36,46.36,46.28,46.32,79100.0,30.1889,30.1889,30.1368,30.1629,79100.0
2013-12-12 11:50:00,46.32,46.41,46.31,46.31,87800.0,30.1629,30.2215,30.1564,30.1564,87800.0
2013-12-12 11:55:00,46.32,46.32,46.23,46.28,60900.0,30.1629,30.1629,30.1043,30.1368,60900.0
2013-12-12 12:00:00,46.28,46.3,46.24,46.26,119400.0,30.1368,30.1499,30.1108,30.1238,119400.0
2013-12-12 12:05:00,46.25,46.33,46.25,46.28,83800.0,30.1173,30.1694,30.1173,30.1368,83800.0
2013-12-12 12:10:00,46.29,46.32,46.28,46.29,66200.0,30.1434,30.1629,30.1368,30.1434,66200.0
2013-12-12 12:15:00,46.28,46.28,46.23,46.28,96200.0,30.1368,30.1368,30.1043,30.1368,96200.0
2013-12-12 12:20:00,46.27,46.27,46.19,46.2,95300.0,30.1303,30.1303,30.0782,30.0847,95300.0
2013-12-12 12:25:00,46.2,46.21,46.11,46.13,72900.0,30.0847,30.0913,30.0261,30.0392,72900.0
2013-12-12 12:30:00,46.12,46.16,46.09,46.14,63000.0,30.0326,30.0587,30.0131,30.0457,63000.0
2013-12-12 12:35:00,46.15,46.19,46.09,46.11,86400.0,30.0522,30.0782,30.0131,30.0261,86400.0
2013-12-12 12:40:00,46.12,46.12,46.05,46.11,54700.0,30.0326,30.0326,29.9871,30.0261,54700.0
2013-12-12 12:45:00,46.11,46.19,46.11,46.18,42700.0,30.0261,30.0782,30.0261,30.0717,42700.0
2013-12-12 12:50:00,46.17,46.2,46.14,46.2,64100.0,30.0652,30.0847,30.0457,30.0847,64100.0
2013-12-12 12:55:00,46.2,46.2,46.14,46.19,35900.0,30.0847,30.0847,30.0457,30.0782,35900.0
2013-12-12 13:00:00,46.19,46.23,46.16,46.18,145000.0,30.0782,30.1043,30.0587,30.0717,145000.0
2013-12-12 13:05:00,46.17,46.21,46.09,46.11,86200.0,30.0652,30.0913,30.0131,30.0261,86200.0
2013-12-12 13:10:00,46.1,46.11,46.06,46.07,47100.0,30.0196,30.0261,29.9936,30.0001,47100.0
2013-12-12 13:15:00,46.06,46.09,46.04,46.08,93300.0,29.9936,30.0131,29.9806,30.0066,93300.0
2013-12-12 13:20:00,46.08,46.12,46.06,46.06,49400.0,30.0066,30.0326,29.9936,29.9936,49400.0
2013-12-12 13:25:00,46.05,46.11,46.05,46.05,68100.0,29.9871,30.0261,29.9871,29.9871,68100.0
2013-12-12 13:30:00,46.06,46.09,46.0,46.07,124400.0,29.9936,30.0131,29.9545,30.0001,124400.0
2013-12-12 13:35:00,46.07,46.18,46.05,46.15,89400.0,30.0001,30.0717,29.9871,30.0522,89400.0
2013-12-12 13:40:00,46.14,46.2,46.14,46.15,49200.0,30.0457,30.0847,30.0457,30.0522,49200.0
2013-12-12 13:45:00,46.16,46.2,46.13,46.13,39300.0,30.0587,30.0847,30.0392,30.0392,39300.0
2013-12-12 13:50:00,46.13,46.16,46.09,46.16,39700.0,30.0392,30.0587,30.0131,30.0587,39700.0
2013-12-12 13:55:00,46.16,46.16,46.12,46.15,28000.0,30.0587,30.0587,30.0326,30.0522,28000.0
2013-12-12 14:00:00,46.15,46.2,46.14,46.2,42500.0,30.0522,30.0847,30.0457,30.0847,42500.0
2013-12-12 14:05:00,46.2,46.28,46.18,46.26,91100.0,30.0847,30.1368,30.0717,30.1238,91100.0
2013-12-12 14:10:00,46.26,46.28,46.23,46.27,75000.0,30.1238,30.1368,30.1043,30.1303,75000.0
2013-12-12 14:15:00,46.26,46.27,46.21,46.25,67100.0,30.1238,30.1303,30.0913,30.1173,67100.0
2013-12-12 14:20:00,46.25,46.3,46.22,46.28,92800.0,30.1173,30.1499,30.0978,30.1368,92800.0
2013-12-12 14:25:00,46.28,46.33,46.27,46.29,70000.0,30.1368,30.1694,30.1303,30.1434,70000.0
2013-12-12 14:30:00,46.29,46.3,46.25,46.25,39600.0,30.1434,30.1499,30.1173,30.1173,39600.0
2013-12-12 14:35:00,46.24,46.24,46.1,46.13,55700.0,30.1108,30.1108,30.0196,30.0392,55700.0
2013-12-12 14:40:00,46.13,46.16,46.1,46.15,57200.0,30.0392,30.0587,30.0196,30.0522,57200.0
2013-12-12 14:45:00,46.16,46.21,46.15,46.19,50900.0,30.0587,30.0913,30.0522,30.0782,50900.0
2013-12-12 14:50:00,46.17,46.26,46.15,46.23,56400.0,30.0652,30.1238,30.0522,30.1043,56400.0
2013-12-12 14:55:00,46.23,46.25,46.19,46.19,37500.0,30.1043,30.1173,30.0782,30.0782,37500.0
2013-12-12 15:00:00,46.19,46.19,46.13,46.16,52100.0,30.0782,30.0782,30.0392,30.0587,52100.0
2013-12-12 15:05:00,46.17,46.2,46.09,46.09,62000.0,30.0652,30.0847,30.0131,30.0131,62000.0
2013-12-12 15:10:00,46.09,46.15,46.01,46.01,66200.0,30.0131,30.0522,29.961,29.961,66200.0
2013-12-12 15:15:00,46.01,46.05,45.98,46.0,82100.0,29.961,29.9871,29.9415,29.9545,82100.0
2013-12-12 15:20:00,45.99,46.11,45.98,46.06,80500.0,29.948,30.0261,29.9415,29.9936,80500.0
2013-12-12 15:25:00,46.07,46.09,46.02,46.02,78600.0,30.0001,30.0131,29.9675,29.9675,78600.0
2013-12-12 15:30:00,46.03,46.1,46.03,46.08,99800.0,29.974,30.0196,29.974,30.0066,99800.0
2013-12-12 15:35:00,46.09,46.09,46.01,46.02,116100.0,30.0131,30.0131,29.961,29.9675,116100.0
2013-12-12 15:40:00,46.02,46.03,45.88,45.88,162900.0,29.9675,29.974,29.8764,29.8764,162900.0
2013-12-12 15:45:00,45.88,45.93,45.84,45.88,185200.0,29.8764,29.9089,29.8503,29.8764,185200.0
2013-12-12 15:50:00,45.88,45.92,45.88,45.9,168700.0,29.8764,29.9024,29.8764,29.8894,168700.0
2013-12-12 15:55:00,45.9,45.94,45.88,45.89,318600.0,29.8894,29.9154,29.8764,29.8829,318600.0
2013-12-13 09:30:00,45.9,46.01,45.85,45.91,126500.0,29.8894,29.961,29.8568,29.8959,126500.0
2013-12-13 09:35:00,45.91,46.03,45.61,45.77,104800.0,29.8959,29.974,29.7005,29.8047,104800.0
2013-12-13 09:40:00,45.76,45.79,45.5,45.51,108600.0,29.7982,29.8178,29.6289,29.6354,108600.0
2013-12-13 09:45:00,45.5,45.59,45.3,45.34,160700.0,29.6289,29.6875,29.4987,29.5247,160700.0
2013-12-13 09:50:00,45.34,45.34,45.15,45.24,154900.0,29.5247,29.5247,29.401,29.4596,154900.0
2013-12-13 09:55:00,45.24,45.41,45.23,45.23,92000.0,29.4596,29.5703,29.4531,29.4531,92000.0
2013-12-13 10:00:00,45.24,45.46,45.23,45.43,60100.0,29.4596,29.6029,29.4531,29.5833,60100.0
2013-12-13 10:05:00,45.43,45.49,45.36,45.43,73400.0,29.5833,29.6224,29.5377,29.5833,73400.0
2013-12-13 10:10:00,45.42,45.5,45.41,45.44,98500.0,29.5768,29.6289,29.5703,29.5898,98500.0
2013-12-13 10:15:00,45.44,45.45,45.2,45.21,102700.0,29.5898,29.5964,29.4336,29.4401,102700.0
2013-12-13 10:20:00,45.22,45.33,45.2,45.32,91400.0,29.4466,29.5182,29.4336,29.5117,91400.0
2013-12-13 10:25:00,45.32,45.52,45.29,45.52,66600.0,29.5117,29.6419,29.4922,29.6419,66600.0
2013-12-13 10:30:00,45.51,45.56,45.47,45.51,53100.0,29.6354,29.668,29.6094,29.6354,53100.0
2013-12-13 10:35:00,45.5,45.6,45.5,45.58,76700.0,29.6289,29.694,29.6289,29.681,76700.0
2013-12-13 10:40:00,45.57,45.62,45.5,45.59,201900.0,29.6745,29.7071,29.6289,29.6875,201900.0
2013-12-13 10:45:00,45.59,45.6,45.49,45.54,53800.0,29.6875,29.694,29.6224,29.655,53800.0
2013-12-13 10:50:00,45.54,45.63,45.52,45.6,84800.0,29.655,29.7136,29.6419,29.694,84800.0
2013-12-13 10:55:00,45.59,45.6,45.53,45.55,56800.0,29.6875,29.694,29.6484,29.6615,56800.0
2013-12-13 11:00:00,45.55,45.6,45.47,45.49,80800.0,29.6615,29.694,29.6094,29.6224,80800.0
2013-12-13 11:05:00,45.49,45.55,45.49,45.5,89800.0,29.6224,29.6615,29.6224,29.6289,89800.0
2013-12-13 11:10:00,45.51,45.54,45.5,45.52,38900.0,29.6354,29.655,29.6289,29.6419,38900.0
2013-12-13 11:15:00,45.52,45.6,45.51,45.56,68100.0,29.6419,29.694,29.6354,29.668,68100.0
2013-12-13 11:20:00,45.56,45.56,45.49,45.52,51100.0,29.668,29.668,29.6224,29.6419,51100.0
2013-12-13 11:25:00,45.52,45.6,45.45,45.45,49900.0,29.6419,29.694,29.5964,29.5964,49900.0
2013-12-13 11:30:00,45.44,45.49,45.4,45.44,72400.0,29.5898,29.6224,29.5638,29.5898,72400.0
2013-12-13 11:35:00,45.43,45.5,45.4,45.5,37300.0,29.5833,29.6289,29.5638,29.6289,37300.0
2013-12-13 11:40:00,45.49,45.54,45.48,45.54,112600.0,29.6224,29.655,29.6159,29.655,112600.0
2013-12-13 11:45:00,45.55,45.63,45.54,45.61,72900.0,29.6615,29.7136,29.655,29.7005,72900.0
2013-12-13 11:50:00,45.6,45.63,45.53,45.58,42000.0,29.694,29.7136,29.6484,29.681,42000.0
2013-12-13 11:55:00,45.59,45.66,45.54,45.65,107000.0,29.6875,29.7331,29.655,29.7266,107000.0
2013-12-13 12:00:00,45.65,45.68,45.63,45.65,34700.0,29.7266,29.7461,29.7136,29.7266,34700.0
2013-12-13 12:05:00,45.65,45.65,45.58,45.65,33600.0,29.7266,29.7266,29.681,29.7266,33600.0
2013-12-13 12:10:00,45.65,45.65,45.55,45.61,61500.0,29.7266,29.7266,29.6615,29.7005,61500.0
2013-12-13 12:15:00,45.61,45.68,45.6,45.68,17700.0,29.7005,29.7461,29.694,29.7461,17700.0
2013-12-13 12:20:00,45.68,45.83,45.68,45.82,45100.0,29.7461,29.8438,29.7461,29.8373,45100.0
2013-12-13 12:25:00,45.83,45.84,45.74,45.76,33200.0,29.8438,29.8503,29.7852,29.7982,33200.0
2013-12-13 12:30:00,45.76,45.8,45.72,45.77,20500.0,29.7982,29.8243,29.7722,29.8047,20500.0
2013-12-13 12:35:00,45.76,45.78,45.71,45.78,34100.0,29.7982,29.8112,29.7657,29.8112,34100.0
2013-12-13 12:40:00,45.78,45.78,45.72,45.75,24300.0,29.8112,29.8112,29.7722,29.7917,24300.0
2013-12-13 12:45:00,45.76,45.77,45.67,45.73,32700.0,29.7982,29.8047,29.7396,29.7787,32700.0
2013-12-13 12:50:00,45.72,45.74,45.66,45.68,21700.0,29.7722,29.7852,29.7331,29.7461,21700.0
2013-12-13 12:55:00,45.67,45.68,45.61,45.65,35300.0,29.7396,29.7461,29.7005,29.7266,35300.0
2013-12-13 13:00:00,45.66,45.76,45.65,45.75,44500.0,29.7331,29.7982,29.7266,29.7917,44500.0
2013-12-13 13:05:00,45.75,45.79,45.74,45.77,41300.0,29.7917,29.8178,29.7852,29.8047,41300.0
2013-12-13 13:10:00,45.78,45.86,45.78,45.85,44900.0,29.8112,29.8633,29.8112,29.8568,44900.0
2013-12-13 13:15:00,45.86,45.98,45.84,45.97,85000.0,29.8633,29.9415,29.8503,29.935,85000.0
2013-12-13 13:20:00,45.97,46.03,45.95,45.95,76200.0,29.935,29.974,29.9219,29.9219,76200.0
2013-12-13 13:25:00,45.94,45.99,45.94,45.99,41200.0,29.9154,29.948,29.9154,29.948,41200.0
2013-12-13 13:30:00,45.97,45.98,45.84,45.85,86100.0,29.935,29.9415,29.8503,29.8568,86100.0
2013-12-13 13:35:00,45.85,45.89,45.82,45.86,73800.0,29.8568,29.8829,29.8373,29.8633,73800.0
2013-12-13 13:40:00,45.86,45.94,45.86,45.92,54900.0,29.8633,29.9154,29.8633,29.9024,54900.0
2013-12-13 13:45:00,45.91,45.98,45.9,45.96,33900.0,29.8959,29.9415,29.8894,29.9285,33900.0
2013-12-13 13:50:00,45.95,46.0,45.93,45.97,146300.0,29.9219,29.9545,29.9089,29.935,146300.0
2013-12-13 13:55:00,45.98,46.0,45.85,45.85,47300.0,29.9415,29.9545,29.8568,29.8568,47300.0
2013-12-13 14:00:00,45.85,45.88,45.76,45.77,69900.0,29.8568,29.8764,29.7982,29.8047,69900.0
2013-12-13 14:05:00,45.76,45.77,45.68,45.74,86300.0,29.7982,29.8047,29.7461,29.7852,86300.0
2013-12-13 14:10:00,45.74,45.78,45.73,45.77,74200.0,29.7852,29.8112,29.7787,29.8047,74200.0
2013-12-13 14:15:00,45.76,45.82,45.76,45.8,38900.0,29.7982,29.8373,29.7982,29.8243,38900.0
2013-12-13 14:20:00,45.8,45.8,45.74,45.77,34300.0,29.8243,29.8243,29.7852,29.8047,34300.0
2013-12-13 14:25:00,45.76,45.83,45.75,45.82,38600.0,29.7982,29.8438,29.7917,29.8373,38600.0
2013-12-13 14:30:00,45.81,45.83,45.78,45.8,33000.0,29.8308,29.8438,29.8112,29.8243,33000.0
2013-12-13 14:35:00,45.79,45.79,45.72,45.79,52100.0,29.8178,29.8178,29.7722,29.8178,52100.0
2013-12-13 14:40:00,45.79,45.79,45.73,45.75,33300.0,29.8178,29.8178,29.7787,29.7917,33300.0
2013-12-13 14:45:00,45.75,45.88,45.75,45.86,38800.0,29.7917,29.8764,29.7917,29.8633,38800.0
2013-12-13 14:50:00,45.85,45.91,45.83,45.9,57900.0,29.8568,29.8959,29.8438,29.8894,57900.0
2013-12-13 14:55:00,45.9,46.0,45.9,45.97,37600.0,29.8894,29.9545,29.8894,29.935,37600.0
2013-12-13 15:00:00,45.97,46.0,45.92,45.92,43000.0,29.935,29.9545,29.9024,29.9024,43000.0
2013-12-13 15:05:00,45.92,45.97,45.91,45.97,74700.0,29.9024,29.935,29.8959,29.935,74700.0
2013-12-13 15:10:00,45.97,45.99,45.94,45.98,67400.0,29.935,29.948,29.9154,29.9415,67400.0
2013-12-13 15:15:00,45.97,46.09,45.97,46.09,70700.0,29.935,30.0131,29.935,30.0131,70700.0
2013-12-13 15:20:00,46.09,46.14,46.07,46.13,70500.0,30.0131,30.0457,30.0001,30.0392,70500.0
2013-12-13 15:25:00,46.13,46.15,46.1,46.12,69300.0,30.0392,30.0522,30.0196,30.0326,69300.0
2013-12-13 15:30:00,46.12,46.18,46.09,46.14,159400.0,30.0326,30.0717,30.0131,30.0457,159400.0
2013-12-13 15:35:00,46.14,46.15,46.08,46.13,148800.0,30.0457,30.0522,30.0066,30.0392,148800.0
2013-12-13 15:40:00,46.13,46.2,46.12,46.19,111000.0,30.0392,30.0847,30.0326,30.0782,111000.0
2013-12-13 15:45:00,46.2,46.23,46.18,46.2,180500.0,30.0847,30.1043,30.0717,30.0847,180500.0
2013-12-13 15:50:00,46.21,46.25,46.18,46.25,263600.0,30.0913,30.1173,30.0717,30.1173,263600.0
2013-12-13 15:55:00,46.24,46.26,46.12,46.13,618000.0,30.1108,30.1238,30.0326,30.0392,618000.0
2013-12-16 09:30:00,46.55,46.8,46.52,46.74,198600.0,30.3127,30.4755,30.2931,30.4364,198600.0
2013-12-16 09:35:00,46.75,46.8,46.56,46.78,93300.0,30.4429,30.4755,30.3192,30.4624,93300.0
2013-12-16 09:40:00,46.79,47.0,46.77,46.86,240400.0,30.4689,30.6057,30.4559,30.5145,240400.0
2013-12-16 09:45:00,46.86,46.96,46.8,46.83,117200.0,30.5145,30.5796,30.4755,30.495,117200.0
2013-12-16 09:50:00,46.83,47.14,46.83,47.06,193600.0,30.495,30.6969,30.495,30.6448,193600.0
2013-12-16 09:55:00,47.05,47.2,46.96,47.19,116500.0,30.6383,30.7359,30.5796,30.7294,116500.0
2013-12-16 10:00:00,47.19,47.36,47.12,47.26,193500.0,30.7294,30.8401,30.6838,30.775,193500.0
2013-12-16 10:05:00,47.28,47.31,46.96,46.96,186700.0,30.788,30.8076,30.5796,30.5796,186700.0
2013-12-16 10:10:00,46.96,47.01,46.95,46.99,78100.0,30.5796,30.6122,30.5731,30.5992,78100.0
2013-12-16 10:15:00,47.0,47.01,46.91,46.94,72900.0,30.6057,30.6122,30.5471,30.5666,72900.0
2013-12-16 10:20:00,46.94,46.98,46.91,46.93,50400.0,30.5666,30.5927,30.5471,30.5601,50400.0
2013-12-16 10:25:00,46.92,46.98,46.87,46.9,75300.0,30.5536,30.5927,30.521,30.5406,75300.0
2013-12-16 10:30:00,46.91,46.94,46.83,46.93,54700.0,30.5471,30.5666,30.495,30.5601,54700.0
2013-12-16 10:35:00,46.93,46.96,46.88,46.94,52600.0,30.5601,30.5796,30.5275,30.5666,52600.0
2013-12-16 10:40:00,46.93,46.94,46.77,46.82,84200.0,30.5601,30.5666,30.4559,30.4885,84200.0
2013-12-16 10:45:00,46.83,46.9,46.82,46.87,65900.0,30.495,30.5406,30.4885,30.521,65900.0
2013-12-16 10:50:00,46.87,46.93,46.85,46.91,75200.0,30.521,30.5601,30.508,30.5471,75200.0
2013-12-16 10:55:00,46.91,46.93,46.88,46.91,80100.0,30.5471,30.5601,30.5275,30.5471,80100.0
2013-12-16 11:00:00,46.91,46.92,46.81,46.88,94600.0,30.5471,30.5536,30.482,30.5275,94600.0
2013-12-16 11:05:00,46.89,47.0,46.88,46.98,173200.0,30.5341,30.6057,30.5275,30.5927,173200.0
2013-12-16 11:10:00,46.98,47.16,46.98,47.05,164200.0,30.5927,30.7099,30.5927,30.6383,164200.0
2013-12-16 11:15:00,47.06,47.11,47.02,47.04,54300.0,30.6448,30.6773,30.6187,30.6317,54300.0
2013-12-16 11:20:00,47.05,47.18,47.05,47.12,88800.0,30.6383,30.7229,30.6383,30.6838,88800.0
2013-12-16 11:25:00,47.13,47.18,47.03,47.09,139900.0,30.6903,30.7229,30.6252,30.6643,139900.0
2013-12-16 11:30:00,47.07,47.14,46.99,47.12,93100.0,30.6513,30.6969,30.5992,30.6838,93100.0
2013-12-16 11:35:00,47.12,47.26,47.12,47.18,144700.0,30.6838,30.775,30.6838,30.7229,144700.0
2013-12-16 11:40:00,47.17,47.25,47.15,47.22,63400.0,30.7164,30.7685,30.7034,30.749,63400.0
2013-12-16 11:45:00,47.21,47.26,47.17,47.2,73600.0,30.7424,30.775,30.7164,30.7359,73600.0
2013-12-16 11:50:00,47.2,47.24,47.15,47.17,56000.0,30.7359,30.762,30.7034,30.7164,56000.0
2013-12-16 11:55:00,47.18,47.23,47.15,47.23,76100.0,30.7229,30.7555,30.7034,30.7555,76100.0
2013-12-16 12:00:00,47.22,47.23,47.07,47.08,66400.0,30.749,30.7555,30.6513,30.6578,66400.0
2013-12-16 12:05:00,47.07,47.21,47.05,47.17,94300.0,30.6513,30.7424,30.6383,30.7164,94300.0
2013-12-16 12:10:00,47.18,47.23,47.1,47.13,132200.0,30.7229,30.7555,30.6708,30.6903,132200.0
2013-12-16 12:15:00,47.13,47.14,46.99,46.99,80300.0,30.6903,30.6969,30.5992,30.5992,80300.0
2013-12-16 12:20:00,46.99,47.16,46.99,47.16,50800.0,30.5992,30.7099,30.5992,30.7099,50800.0
2013-12-16 12:25:00,47.17,47.18,47.06,47.12,49900.0,30.7164,30.7229,30.6448,30.6838,49900.0
2013-12-16 12:30:00,47.13,47.14,47.06,47.1,63600.0,30.6903,30.6969,30.6448,30.6708,63600.0
2013-12-16 12:35:00,47.1,47.17,47.03,47.1,91600.0,30.6708,30.7164,30.6252,30.6708,91600.0
2013-12-16 12:40:00,47.11,47.15,47.06,47.09,109400.0,30.6773,30.7034,30.6448,30.6643,109400.0
2013-12-16 12:45:00,47.1,47.13,47.05,47.07,69200.0,30.6708,30.6903,30.6383,30.6513,69200.0
2013-12-16 12:50:00,47.07,47.14,47.05,47.09,51800.0,30.6513,30.6969,30.6383,30.6643,51800.0
2013-12-16 12:55:00,47.09,47.11,47.04,47.09,75500.0,30.6643,30.6773,30.6317,30.6643,75500.0
2013-12-16 13:00:00,47.09,47.1,46.99,47.0,54200.0,30.6643,30.6708,30.5992,30.6057,54200.0
2013-12-16 13:05:00,46.99,47.04,46.94,47.03,64000.0,30.5992,30.6317,30.5666,30.6252,64000.0
2013-12-16 13:10:00,47.03,47.07,46.98,47.01,86600.0,30.6252,30.6513,30.5927,30.6122,86600.0
2013-12-16 13:15:00,47.01,47.16,47.0,47.16,74500.0,30.6122,30.7099,30.6057,30.7099,74500.0
2013-12-16 13:20:00,47.15,47.16,47.03,47.09,130500.0,30.7034,30.7099,30.6252,30.6643,130500.0
2013-12-16 13:25:00,47.1,47.13,47.02,47.04,74800.0,30.6708,30.6903,30.6187,30.6317,74800.0
2013-12-16 13:30:00,47.03,47.03,46.95,47.0,63300.0,30.6252,30.6252,30.5731,30.6057,63300.0
2013-12-16 13:35:00,47.0,47.06,46.95,46.95,45400.0,30.6057,30.6448,30.5731,30.5731,45400.0
2013-12-16 13:40:00,46.95,46.98,46.92,46.97,46700.0,30.5731,30.5927,30.5536,30.5862,46700.0
2013-12-16 13:45:00,46.98,46.99,46.88,46.89,80800.0,30.5927,30.5992,30.5275,30.5341,80800.0
2013-12-16 13:50:00,46.88,46.94,46.86,46.91,71700.0,30.5275,30.5666,30.5145,30.5471,71700.0
2013-12-16 13:55:00,46.92,46.95,46.84,46.85,82400.0,30.5536,30.5731,30.5015,30.508,82400.0
2013-12-16 14:00:00,46.85,46.92,46.84,46.87,86300.0,30.508,30.5536,30.5015,30.521,86300.0
2013-12-16 14:05:00,46.87,46.89,46.79,46.81,90300.0,30.521,30.5341,30.4689,30.482,90300.0
2013-12-16 14:10:00,46.81,46.86,46.75,46.83,95000.0,30.482,30.5145,30.4429,30.495,95000.0
2013-12-16 14:15:00,46.84,46.84,46.75,46.75,89800.0,30.5015,30.5015,30.4429,30.4429,89800.0
2013-12-16 14:20:00,46.75,46.85,46.75,46.82,44100.0,30.4429,30.508,30.4429,30.4885,44100.0
2013-12-16 14:25:00,46.81,46.85,46.78,46.84,50200.0,30.482,30.508,30.4624,30.5015,50200.0
2013-12-16 14:30:00,46.84,46.85,46.76,46.79,47500.0,30.5015,30.508,30.4494,30.4689,47500.0
2013-12-16 14:35:00,46.78,46.86,46.78,46.82,39900.0,30.4624,30.5145,30.4624,30.4885,39900.0
2013-12-16 14:40:00,46.83,46.86,46.82,46.82,33600.0,30.495,30.5145,30.4885,30.4885,33600.0
2013-12-16 14:45:00,46.83,46.86,46.77,46.78,53300.0,30.495,30.5145,30.4559,30.4624,53300.0
2013-12-16 14:50:00,46.79,46.8,46.75,46.78,97900.0,30.4689,30.4755,30.4429,30.4624,97900.0
2013-12-16 14:55:00,46.79,46.83,46.78,46.82,53700.0,30.4689,30.495,30.4624,30.4885,53700.0
2013-12-16 15:00:00,46.82,46.83,46.72,46.74,83000.0,30.4885,30.495,30.4234,30.4364,83000.0
2013-12-16 15:05:00,46.75,46.77,46.73,46.75,99000.0,30.4429,30.4559,30.4299,30.4429,99000.0
2013-12-16 15:10:00,46.74,46.75,46.68,46.68,122200.0,30.4364,30.4429,30.3973,30.3973,122200.0
2013-12-16 15:15:00,46.68,46.71,46.65,46.68,75300.0,30.3973,30.4168,30.3778,30.3973,75300.0
2013-12-16 15:20:00,46.69,46.72,46.61,46.62,63700.0,30.4038,30.4234,30.3517,30.3582,63700.0
2013-12-16 15:25:00,46.63,46.67,46.61,46.67,50700.0,30.3648,30.3908,30.3517,30.3908,50700.0
2013-12-16 15:30:00,46.67,46.68,46.64,46.67,65200.0,30.3908,30.3973,30.3713,30.3908,65200.0
2013-12-16 15:35:00,46.68,46.71,46.68,46.7,75200.0,30.3973,30.4168,30.3973,30.4103,75200.0
2013-12-16 15:40:00,46.71,46.71,46.68,46.69,100800.0,30.4168,30.4168,30.3973,30.4038,100800.0
2013-12-16 15:45:00,46.69,46.73,46.69,46.72,169500.0,30.4038,30.4299,30.4038,30.4234,169500.0
2013-12-16 15:50:00,46.72,46.74,46.7,46.73,179200.0,30.4234,30.4364,30.4103,30.4299,179200.0
2013-12-16 15:55:00,46.72,46.76,46.72,46.75,289500.0,30.4234,30.4494,30.4234,30.4429,289500.0
2013-12-17 09:30:00,46.65,46.7,46.44,46.69,180600.0,30.3778,30.4103,30.241,30.4038,180600.0
2013-12-17 09:35:00,46.69,46.75,46.47,46.64,73500.0,30.4038,30.4429,30.2606,30.3713,73500.0
2013-12-17 09:40:00,46.64,46.75,46.48,46.75,79000.0,30.3713,30.4429,30.2671,30.4429,79000.0
2013-12-17 09:45:00,46.73,46.93,46.73,46.91,123100.0,30.4299,30.5601,30.4299,30.5471,123100.0
2013-12-17 09:50:00,46.9,47.04,46.85,47.01,132700.0,30.5406,30.6317,30.508,30.6122,132700.0
2013-12-17 09:55:00,46.98,47.13,46.98,47.13,54900.0,30.5927,30.6903,30.5927,30.6903,54900.0
2013-12-17 10:00:00,47.14,47.14,46.93,47.0,92300.0,30.6969,30.6969,30.5601,30.6057,92300.0
2013-12-17 10:05:00,46.98,47.01,46.9,46.94,123600.0,30.5927,30.6122,30.5406,30.5666,123600.0
2013-12-17 10:10:00,46.94,47.03,46.87,46.94,89900.0,30.5666,30.6252,30.521,30.5666,89900.0
2013-12-17 10:15:00,46.93,46.94,46.7,46.76,74800.0,30.5601,30.5666,30.4103,30.4494,74800.0
2013-12-17 10:20:00,46.75,46.9,46.74,46.87,115900.0,30.4429,30.5406,30.4364,30.521,115900.0
2013-12-17 10:25:00,46.87,46.9,46.8,46.9,38400.0,30.521,30.5406,30.4755,30.5406,38400.0
2013-12-17 10:30:00,46.9,46.93,46.81,46.91,138600.0,30.5406,30.5601,30.482,30.5471,138600.0
2013-12-17 10:35:00,46.9,47.0,46.9,46.96,152300.0,30.5406,30.6057,30.5406,30.5796,152300.0
2013-12-17 10:40:00,46.97,47.03,46.95,47.0,86500.0,30.5862,30.6252,30.5731,30.6057,86500.0
2013-12-17 10:45:00,47.0,47.0,46.77,46.82,100600.0,30.6057,30.6057,30.4559,30.4885,100600.0
2013-12-17 10:50:00,46.83,46.89,46.76,46.8,98800.0,30.495,30.5341,30.4494,30.4755,98800.0
2013-12-17 10:55:00,46.79,46.89,46.77,46.84,108100.0,30.4689,30.5341,30.4559,30.5015,108100.0
2013-12-17 11:00:00,46.83,46.9,46.8,46.85,129800.0,30.495,30.5406,30.4755,30.508,129800.0
2013-12-17 11:05:00,46.86,46.9,46.84,46.89,120800.0,30.5145,30.5406,30.5015,30.5341,120800.0
2013-12-17 11:10:00,46.88,46.91,46.86,46.9,108100.0,30.5275,30.5471,30.5145,30.5406,108100.0
2013-12-17 11:15:00,46.9,46.91,46.87,46.91,65600.0,30.5406,30.5471,30.521,30.5471,65600.0
2013-12-17 11:20:00,46.9,46.98,46.85,46.85,81100.0,30.5406,30.5927,30.508,30.508,81100.0
2013-12-17 11:25:00,46.85,46.88,46.74,46.75,140700.0,30.508,30.5275,30.4364,30.4429,140700.0
2013-12-17 11:30:00,46.75,46.77,46.61,46.75,259400.0,30.4429,30.4559,30.3517,30.4429,259400.0
2013-12-17 11:35:00,46.75,46.91,46.75,46.91,73500.0,30.4429,30.5471,30.4429,30.5471,73500.0
2013-12-17 11:40:00,46.91,46.95,46.87,46.92,52500.0,30.5471,30.5731,30.521,30.5536,52500.0
2013-12-17 11:45:00,46.92,47.02,46.9,46.96,83900.0,30.5536,30.6187,30.5406,30.5796,83900.0
2013-12-17 11:50:00,46.95,47.04,46.93,46.97,58700.0,30.5731,30.6317,30.5601,30.5862,58700.0
2013-12-17 11:55:00,46.95,46.99,46.93,46.99,50900.0,30.5731,30.5992,30.5601,30.5992,50900.0
2013-12-17 12:00:00,46.98,47.03,46.98,47.02,36300.0,30.5927,30.6252,30.5927,30.6187,36300.0
2013-12-17 12:05:00,47.02,47.09,47.01,47.05,61800.0,30.6187,30.6643,30.6122,30.6383,61800.0
2013-12-17 12:10:00,47.05,47.1,47.02,47.07,35700.0,30.6383,30.6708,30.6187,30.6513,35700.0
2013-12-17 12:15:00,47.07,47.07,46.98,46.99,82200.0,30.6513,30.6513,30.5927,30.5992,82200.0
2013-12-17 12:20:00,46.99,47.02,46.99,47.02,44600.0,30.5992,30.6187,30.5992,30.6187,44600.0
2013-12-17 12:25:00,47.04,47.06,47.0,47.06,46300.0,30.6317,30.6448,30.6057,30.6448,46300.0
2013-12-17 12:30:00,47.06,47.08,47.03,47.05,41400.0,30.6448,30.6578,30.6252,30.6383,41400.0
2013-12-17 12:35:00,47.05,47.09,47.03,47.03,35300.0,30.6383,30.6643,30.6252,30.6252,35300.0
2013-12-17 12:40:00,47.03,47.13,47.03,47.13,34200.0,30.6252,30.6903,30.6252,30.6903,34200.0
2013-12-17 12:45:00,47.13,47.15,47.07,47.09,61600.0,30.6903,30.7034,30.6513,30.6643,61600.0
2013-12-17 12:50:00,47.09,47.1,47.03,47.04,46200.0,30.6643,30.6708,30.6252,30.6317,46200.0
2013-12-17 12:55:00,47.03,47.13,47.02,47.13,33500.0,30.6252,30.6903,30.6187,30.6903,33500.0
2013-12-17 13:00:00,47.13,47.17,47.1,47.17,42000.0,30.6903,30.7164,30.6708,30.7164,42000.0
2013-12-17 13:05:00,47.16,47.17,47.11,47.13,47300.0,30.7099,30.7164,30.6773,30.6903,47300.0
2013-12-17 13:10:00,47.12,47.18,47.12,47.16,50000.0,30.6838,30.7229,30.6838,30.7099,50000.0
2013-12-17 13:15:00,47.16,47.24,47.14,47.22,64700.0,30.7099,30.762,30.6969,30.749,64700.0
2013-12-17 13:20:00,47.23,47.24,47.21,47.22,40800.0,30.7555,30.762,30.7424,30.749,40800.0
2013-12-17 13:25:00,47.21,47.22,47.06,47.11,149200.0,30.7424,30.749,30.6448,30.6773,149200.0
2013-12-17 13:30:00,47.1,47.11,47.0,47.01,135900.0,30.6708,30.6773,30.6057,30.6122,135900.0
2013-12-17 13:35:00,47.02,47.06,47.02,47.04,55700.0,30.6187,30.6448,30.6187,30.6317,55700.0
2013-12-17 13:40:00,47.03,47.05,47.0,47.05,47200.0,30.6252,30.6383,30.6057,30.6383,47200.0
2013-12-17 13:45:00,47.05,47.05,46.99,47.02,37800.0,30.6383,30.6383,30.5992,30.6187,37800.0
2013-12-17 13:50:00,47.02,47.02,46.89,46.93,84900.0,30.6187,30.6187,30.5341,30.5601,84900.0
2013-12-17 13:55:00,46.93,47.05,46.91,47.02,144300.0,30.5601,30.6383,30.5471,30.6187,144300.0
2013-12-17 14:00:00,47.01,47.02,46.97,47.0,97600.0,30.6122,30.6187,30.5862,30.6057,97600.0
2013-12-17 14:05:00,46.98,47.04,46.98,47.0,96000.0,30.5927,30.6317,30.5927,30.6057,96000.0
2013-12-17 14:10:00,47.0,47.19,46.99,47.18,109400.0,30.6057,30.7294,30.5992,30.7229,109400.0
2013-12-17 14:15:00,47.18,47.23,47.15,47.18,76100.0,30.7229,30.7555,30.7034,30.7229,76100.0
2013-12-17 14:20:00,47.17,47.24,47.17,47.21,69600.0,30.7164,30.762,30.7164,30.7424,69600.0
2013-12-17 14:25:00,47.2,47.22,47.14,47.16,68000.0,30.7359,30.749,30.6969,30.7099,68000.0
2013-12-17 14:30:00,47.16,47.17,47.05,47.1,52100.0,30.7099,30.7164,30.6383,30.6708,52100.0
2013-12-17 14:35:00,47.1,47.13,47.07,47.1,64100.0,30.6708,30.6903,30.6513,30.6708,64100.0
2013-12-17 14:40:00,47.11,47.15,47.09,47.15,35800.0,30.6773,30.7034,30.6643,30.7034,35800.0
2013-12-17 14:45:00,47.15,47.15,47.11,47.13,49500.0,30.7034,30.7034,30.6773,30.6903,49500.0
2013-12-17 14:50:00,47.14,47.17,47.1,47.13,58100.0,30.6969,30.7164,30.6708,30.6903,58100.0
2013-12-17 14:55:00,47.13,47.14,47.1,47.1,29200.0,30.6903,30.6969,30.6708,30.6708,29200.0
2013-12-17 15:00:00,47.11,47.14,47.09,47.11,67200.0,30.6773,30.6969,30.6643,30.6773,67200.0
2013-12-17 15:05:00,47.11,47.19,47.11,47.17,96900.0,30.6773,30.7294,30.6773,30.7164,96900.0
2013-12-17 15:10:00,47.16,47.19,47.15,47.16,58000.0,30.7099,30.7294,30.7034,30.7099,58000.0
2013-12-17 15:15:00,47.16,47.27,47.14,47.25,105100.0,30.7099,30.7815,30.6969,30.7685,105100.0
2013-12-17 15:20:00,47.25,47.28,47.2,47.22,83700.0,30.7685,30.788,30.7359,30.749,83700.0
2013-12-17 15:25:00,47.22,47.22,47.11,47.13,100800.0,30.749,30.749,30.6773,30.6903,100800.0
2013-12-17 15:30:00,47.12,47.19,47.1,47.17,106100.0,30.6838,30.7294,30.6708,30.7164,106100.0
2013-12-17 15:35:00,47.16,47.16,47.11,47.15,137300.0,30.7099,30.7099,30.6773,30.7034,137300.0
2013-12-17 15:40:00,47.15,47.15,47.0,47.0,162400.0,30.7034,30.7034,30.6057,30.6057,162400.0
2013-12-17 15:45:00,47.01,47.05,46.97,47.0,187600.0,30.6122,30.6383,30.5862,30.6057,187600.0
2013-12-17 15:50:00,47.01,47.05,46.99,47.01,161700.0,30.6122,30.6383,30.5992,30.6122,161700.0
2013-12-17 15:55:00,47.01,47.02,46.97,47.0,181400.0,30.6122,30.6187,30.5862,30.6057,181400.0
2013-12-18 09:30:00,47.21,47.24,47.1,47.24,218400.0,30.7424,30.762,30.6708,30.762,218400.0
2013-12-18 09:35:00,47.24,47.49,47.19,47.28,124200.0,30.762,30.9248,30.7294,30.788,124200.0
2013-12-18 09:40:00,47.28,47.56,47.27,47.5,211800.0,30.788,30.9704,30.7815,30.9313,211800.0
2013-12-18 09:45:00,47.49,47.67,47.44,47.47,115700.0,30.9248,31.042,30.8922,30.9117,115700.0
2013-12-18 09:50:00,47.47,47.53,47.34,47.43,74400.0,30.9117,30.9508,30.8271,30.8857,74400.0
2013-12-18 09:55:00,47.44,47.44,47.24,47.37,105500.0,30.8922,30.8922,30.762,30.8466,105500.0
2013-12-18 10:00:00,47.36,47.45,47.32,47.33,93600.0,30.8401,30.8987,30.8141,30.8206,93600.0
2013-12-18 10:05:00,47.33,47.43,47.29,47.36,136900.0,30.8206,30.8857,30.7945,30.8401,136900.0
2013-12-18 10:10:00,47.35,47.36,47.28,47.29,142600.0,30.8336,30.8401,30.788,30.7945,142600.0
2013-12-18 10:15:00,47.29,47.31,47.23,47.27,174800.0,30.7945,30.8076,30.7555,30.7815,174800.0
2013-12-18 10:20:00,47.28,47.29,47.05,47.07,71500.0,30.788,30.7945,30.6383,30.6513,71500.0
2013-12-18 10:25:00,47.07,47.11,46.94,47.0,110800.0,30.6513,30.6773,30.5666,30.6057,110800.0
2013-12-18 10:30:00,47.0,47.01,46.93,46.94,142100.0,30.6057,30.6122,30.5601,30.5666,142100.0
2013-12-18 10:35:00,46.94,47.11,46.94,47.08,271500.0,30.5666,30.6773,30.5666,30.6578,271500.0
2013-12-18 10:40:00,47.08,47.11,47.01,47.08,75300.0,30.6578,30.6773,30.6122,30.6578,75300.0
2013-12-18 10:45:00,47.09,47.24,47.01,47.23,184500.0,30.6643,30.762,30.6122,30.7555,184500.0
2013-12-18 10:50:00,47.23,47.23,47.04,47.05,155600.0,30.7555,30.7555,30.6317,30.6383,155600.0
2013-12-18 10:55:00,47.04,47.04,46.98,47.0,55700.0,30.6317,30.6317,30.5927,30.6057,55700.0
2013-12-18 11:00:00,47.0,47.01,46.96,46.99,69400.0,30.6057,30.6122,30.5796,30.5992,69400.0
2013-12-18 11:05:00,47.0,47.03,46.98,46.99,67100.0,30.6057,30.6252,30.5927,30.5992,67100.0
2013-12-18 11:10:00,46.99,47.03,46.94,46.96,60400.0,30.5992,30.6252,30.5666,30.5796,60400.0
2013-12-18 11:15:00,46.95,47.03,46.93,46.98,77800.0,30.5731,30.6252,30.5601,30.5927,77800.0
2013-12-18 11:20:00,46.99,47.04,46.96,46.96,119600.0,30.5992,30.6317,30.5796,30.5796,119600.0
2013-12-18 11:25:00,46.97,46.98,46.94,46.94,64200.0,30.5862,30.5927,30.5666,30.5666,64200.0
2013-12-18 11:30:00,46.94,46.98,46.92,46.96,62700.0,30.5666,30.5927,30.5536,30.5796,62700.0
2013-12-18 11:35:00,46.96,46.98,46.92,46.98,38300.0,30.5796,30.5927,30.5536,30.5927,38300.0
2013-12-18 11:40:00,46.97,46.97,46.92,46.93,58600.0,30.5862,30.5862,30.5536,30.5601,58600.0
2013-12-18 11:45:00,46.94,46.94,46.87,46.89,58800.0,30.5666,30.5666,30.521,30.5341,58800.0
2013-12-18 11:50:00,46.88,46.98,46.87,46.97,88900.0,30.5275,30.5927,30.521,30.5862,88900.0
2013-12-18 11:55:00,46.97,46.98,46.9,46.93,86100.0,30.5862,30.5927,30.5406,30.5601,86100.0
2013-12-18 12:00:00,46.93,46.93,46.87,46.92,31000.0,30.5601,30.5601,30.521,30.5536,31000.0
2013-12-18 12:05:00,46.92,46.94,46.9,46.9,39300.0,30.5536,30.5666,30.5406,30.5406,39300.0
2013-12-18 12:10:00,46.9,46.93,46.88,46.88,34400.0,30.5406,30.5601,30.5275,30.5275,34400.0
2013-12-18 12:15:00,46.88,46.95,46.87,46.95,48800.0,30.5275,30.5731,30.521,30.5731,48800.0
2013-12-18 12:20:00,46.94,46.94,46.9,46.9,42600.0,30.5666,30.5666,30.5406,30.5406,42600.0
2013-12-18 12:25:00,46.91,46.98,46.9,46.96,30700.0,30.5471,30.5927,30.5406,30.5796,30700.0
2013-12-18 12:30:00,46.96,46.97,46.93,46.93,34400.0,30.5796,30.5862,30.5601,30.5601,34400.0
2013-12-18 12:35:00,46.93,46.96,46.93,46.93,20900.0,30.5601,30.5796,30.5601,30.5601,20900.0
2013-12-18 12:40:00,46.92,46.97,46.91,46.96,31000.0,30.5536,30.5862,30.5471,30.5796,31000.0
2013-12-18 12:45:00,46.96,46.98,46.9,46.93,26900.0,30.5796,30.5927,30.5406,30.5601,26900.0
2013-12-18 12:50:00,46.93,46.95,46.88,46.91,45100.0,30.5601,30.5731,30.5275,30.5471,45100.0
2013-12-18 12:55:00,46.9,46.91,46.85,46.87,61300.0,30.5406,30.5471,30.508,30.521,61300.0
2013-12-18 13:00:00,46.86,46.87,46.74,46.74,54700.0,30.5145,30.521,30.4364,30.4364,54700.0
2013-12-18 13:05:00,46.75,46.77,46.7,46.7,29900.0,30.4429,30.4559,30.4103,30.4103,29900.0
2013-12-18 13:10:00,46.7,46.72,46.59,46.6,68900.0,30.4103,30.4234,30.3387,30.3452,68900.0
2013-12-18 13:15:00,46.59,46.59,46.51,46.56,161300.0,30.3387,30.3387,30.2866,30.3192,161300.0
2013-12-18 13:20:00,46.55,46.66,46.46,46.66,74400.0,30.3127,30.3843,30.2541,30.3843,74400.0
2013-12-18 13:25:00,46.66,46.7,46.65,46.67,22000.0,30.3843,30.4103,30.3778,30.3908,22000.0
2013-12-18 13:30:00,46.68,46.77,46.67,46.73,44900.0,30.3973,30.4559,30.3908,30.4299,44900.0
2013-12-18 13:35:00,46.74,46.81,46.73,46.81,60500.0,30.4364,30.482,30.4299,30.482,60500.0
2013-12-18 13:40:00,46.8,46.81,46.77,46.78,30200.0,30.4755,30.482,30.4559,30.4624,30200.0
2013-12-18 13:45:00,46.79,46.83,46.76,46.78,27100.0,30.4689,30.495,30.4494,30.4624,27100.0
2013-12-18 13:50:00,46.79,46.81,46.74,46.8,36100.0,30.4689,30.482,30.4364,30.4755,36100.0
2013-12-18 13:55:00,46.79,47.11,46.77,46.91,54200.0,30.4689,30.6773,30.4559,30.5471,54200.0
2013-12-18 14:00:00,46.87,47.3,46.56,47.15,145700.0,30.521,30.801,30.3192,30.7034,145700.0
2013-12-18 14:05:00,47.19,47.64,47.17,47.51,126200.0,30.7294,31.0225,30.7164,30.9378,126200.0
2013-12-18 14:10:00,47.51,47.54,47.1,47.22,92500.0,30.9378,30.9573,30.6708,30.749,92500.0
2013-12-18 14:15:00,47.22,47.25,47.15,47.25,97400.0,30.749,30.7685,30.7034,30.7685,97400.0
2013-12-18 14:20:00,47.24,47.27,47.16,47.24,140700.0,30.762,30.7815,30.7099,30.762,140700.0
2013-12-18 14:25:00,47.23,47.31,47.19,47.29,90300.0,30.7555,30.8076,30.7294,30.7945,90300.0
2013-12-18 14:30:00,47.29,47.49,47.22,47.47,110900.0,30.7945,30.9248,30.749,30.9117,110900.0
2013-12-18 14:35:00,47.47,47.82,47.44,47.8,226800.0,30.9117,31.1397,30.8922,31.1266,226800.0
2013-12-18 14:40:00,47.81,47.83,47.65,47.69,136100.0,31.1332,31.1462,31.029,31.055,136100.0
2013-12-18 14:45:00,47.7,47.74,47.54,47.58,114700.0,31.0615,31.0876,30.9573,30.9834,114700.0
2013-12-18 14:50:00,47.58,47.67,47.58,47.64,75800.0,30.9834,31.042,30.9834,31.0225,75800.0
2013-12-18 14:55:00,47.63,47.79,47.62,47.71,84600.0,31.0159,31.1201,31.0094,31.068,84600.0
2013-12-18 15:00:00,47.69,47.78,47.64,47.69,82500.0,31.055,31.1136,31.0225,31.055,82500.0
2013-12-18 15:05:00,47.69,47.77,47.69,47.74,67500.0,31.055,31.1071,31.055,31.0876,67500.0
2013-12-18 15:10:00,47.75,47.94,47.72,47.91,129800.0,31.0941,31.2178,31.0745,31.1983,129800.0
2013-12-18 15:15:00,47.91,47.95,47.83,47.91,108500.0,31.1983,31.2243,31.1462,31.1983,108500.0
2013-12-18 15:20:00,47.92,47.94,47.86,47.9,122000.0,31.2048,31.2178,31.1657,31.1918,122000.0
2013-12-18 15:25:00,47.9,47.93,47.77,47.87,188100.0,31.1918,31.2113,31.1071,31.1722,188100.0
2013-12-18 15:30:00,47.87,47.93,47.85,47.93,194700.0,31.1722,31.2113,31.1592,31.2113,194700.0
2013-12-18 15:35:00,47.93,48.1,47.89,48.08,297700.0,31.2113,31.322,31.1852,31.309,297700.0
2013-12-18 15:40:00,48.09,48.15,48.03,48.13,277100.0,31.3155,31.3546,31.2764,31.3415,277100.0
2013-12-18 15:45:00,48.13,48.15,48.06,48.06,335900.0,31.3415,31.3546,31.2959,31.2959,335900.0
2013-12-18 15:50:00,48.06,48.07,47.98,48.01,322600.0,31.2959,31.3025,31.2439,31.2634,322600.0
2013-12-18 15:55:00,48.02,48.11,48.01,48.1,394600.0,31.2699,31.3285,31.2634,31.322,394600.0
2013-12-19 09:30:00,47.94,47.94,47.53,47.7,250100.0,31.2178,31.2178,30.9508,31.0615,250100.0
2013-12-19 09:35:00,47.7,48.0,47.68,47.83,143400.0,31.0615,31.2569,31.0485,31.1462,143400.0
2013-12-19 09:40:00,47.82,47.87,47.68,47.76,112800.0,31.1397,31.1722,31.0485,31.1006,112800.0
2013-12-19 09:45:00,47.77,47.89,47.7,47.79,128700.0,31.1071,31.1852,31.0615,31.1201,128700.0
2013-12-19 09:50:00,47.78,47.81,47.69,47.79,95700.0,31.1136,31.1332,31.055,31.1201,95700.0
2013-12-19 09:55:00,47.82,47.94,47.82,47.91,94400.0,31.1397,31.2178,31.1397,31.1983,94400.0
2013-12-19 10:00:00,47.93,48.0,47.85,47.89,112200.0,31.2113,31.2569,31.1592,31.1852,112200.0
2013-12-19 10:05:00,47.89,48.01,47.86,47.96,111300.0,31.1852,31.2634,31.1657,31.2308,111300.0
2013-12-19 10:10:00,47.95,47.96,47.72,47.78,95000.0,31.2243,31.2308,31.0745,31.1136,95000.0
2013-12-19 10:15:00,47.78,47.99,47.78,47.97,66300.0,31.1136,31.2504,31.1136,31.2373,66300.0
2013-12-19 10:20:00,47.96,48.0,47.94,47.99,96900.0,31.2308,31.2569,31.2178,31.2504,96900.0
2013-12-19 10:25:00,47.98,48.08,47.98,48.04,47300.0,31.2439,31.309,31.2439,31.2829,47300.0
2013-12-19 10:30:00,48.05,48.18,48.04,48.15,88800.0,31.2894,31.3741,31.2829,31.3546,88800.0
2013-12-19 10:35:00,48.13,48.14,48.0,48.14,114500.0,31.3415,31.348,31.2569,31.348,114500.0
2013-12-19 10:40:00,48.13,48.19,48.11,48.17,77600.0,31.3415,31.3806,31.3285,31.3676,77600.0
2013-12-19 10:45:00,48.18,48.2,48.06,48.06,120600.0,31.3741,31.3871,31.2959,31.2959,120600.0
2013-12-19 10:50:00,48.06,48.1,48.02,48.05,86800.0,31.2959,31.322,31.2699,31.2894,86800.0
2013-12-19 10:55:00,48.06,48.09,47.98,47.98,74300.0,31.2959,31.3155,31.2439,31.2439,74300.0
2013-12-19 11:00:00,47.98,48.0,47.9,47.93,70500.0,31.2439,31.2569,31.1918,31.2113,70500.0
2013-12-19 11:05:00,47.93,48.05,47.91,48.04,56100.0,31.2113,31.2894,31.1983,31.2829,56100.0
2013-12-19 11:10:00,48.03,48.11,48.0,48.08,170000.0,31.2764,31.3285,31.2569,31.309,170000.0
2013-12-19 11:15:00,48.09,48.16,48.07,48.09,118700.0,31.3155,31.3611,31.3025,31.3155,118700.0
2013-12-19 11:20:00,48.11,48.17,48.01,48.13,113500.0,31.3285,31.3676,31.2634,31.3415,113500.0
2013-12-19 11:25:00,48.13,48.18,48.01,48.04,186900.0,31.3415,31.3741,31.2634,31.2829,186900.0
2013-12-19 11:30:00,48.03,48.07,47.99,48.07,74800.0,31.2764,31.3025,31.2504,31.3025,74800.0
2013-12-19 11:35:00,48.07,48.07,47.91,47.92,78500.0,31.3025,31.3025,31.1983,31.2048,78500.0
2013-12-19 11:40:00,47.92,47.96,47.75,47.88,92100.0,31.2048,31.2308,31.0941,31.1787,92100.0
2013-12-19 11:45:00,47.87,47.88,47.77,47.83,110900.0,31.1722,31.1787,31.1071,31.1462,110900.0
2013-12-19 11:50:00,47.82,47.88,47.71,47.79,84800.0,31.1397,31.1787,31.068,31.1201,84800.0
2013-12-19 11:55:00,47.79,47.84,47.68,47.76,81500.0,31.1201,31.1527,31.0485,31.1006,81500.0
2013-12-19 12:00:00,47.76,47.76,47.61,47.63,128900.0,31.1006,31.1006,31.0029,31.0159,128900.0
2013-12-19 12:05:00,47.63,47.74,47.61,47.7,50900.0,31.0159,31.0876,31.0029,31.0615,50900.0
2013-12-19 12:10:00,47.71,47.73,47.65,47.71,45400.0,31.068,31.0811,31.029,31.068,45400.0
2013-12-19 12:15:00,47.71,47.76,47.62,47.63,61300.0,31.068,31.1006,31.0094,31.0159,61300.0
2013-12-19 12:20:00,47.62,47.71,47.61,47.67,49900.0,31.0094,31.068,31.0029,31.042,49900.0
2013-12-19 12:25:00,47.66,47.72,47.64,47.66,49100.0,31.0355,31.0745,31.0225,31.0355,49100.0
2013-12-19 12:30:00,47.67,47.72,47.61,47.61,38000.0,31.042,31.0745,31.0029,31.0029,38000.0
2013-12-19 12:35:00,47.61,47.61,47.51,47.52,60600.0,31.0029,31.0029,30.9378,30.9443,60600.0
2013-12-19 12:40:00,47.51,47.54,47.37,47.48,159800.0,30.9378,30.9573,30.8466,30.9183,159800.0
2013-12-19 12:45:00,47.49,47.52,47.4,47.41,58900.0,30.9248,30.9443,30.8662,30.8727,58900.0
2013-12-19 12:50:00,47.41,47.42,47.36,47.4,37300.0,30.8727,30.8792,30.8401,30.8662,37300.0
2013-12-19 12:55:00,47.41,47.46,47.4,47.4,45900.0,30.8727,30.9052,30.8662,30.8662,45900.0
2013-12-19 13:00:00,47.39,47.42,47.28,47.31,109300.0,30.8597,30.8792,30.788,30.8076,109300.0
2013-12-19 13:05:00,47.31,47.41,47.3,47.37,85500.0,30.8076,30.8727,30.801,30.8466,85500.0
2013-12-19 13:10:00,47.37,47.41,47.34,47.35,86200.0,30.8466,30.8727,30.8271,30.8336,86200.0
2013-12-19 13:15:00,47.35,47.38,47.26,47.37,90200.0,30.8336,30.8531,30.775,30.8466,90200.0
2013-12-19 13:20:00,47.37,47.37,47.23,47.23,97000.0,30.8466,30.8466,30.7555,30.7555,97000.0
2013-12-19 13:25:00,47.23,47.23,47.08,47.11,102400.0,30.7555,30.7555,30.6578,30.6773,102400.0
2013-12-19 13:30:00,47.12,47.19,46.97,47.19,179800.0,30.6838,30.7294,30.5862,30.7294,179800.0
2013-12-19 13:35:00,47.19,47.32,47.16,47.16,132100.0,30.7294,30.8141,30.7099,30.7099,132100.0
2013-12-19 13:40:00,47.16,47.23,47.15,47.21,46800.0,30.7099,30.7555,30.7034,30.7424,46800.0
2013-12-19 13:45:00,47.21,47.26,47.13,47.14,74400.0,30.7424,30.775,30.6903,30.6969,74400.0
2013-12-19 13:50:00,47.14,47.18,47.13,47.14,63700.0,30.6969,30.7229,30.6903,30.6969,63700.0
2013-12-19 13:55:00,47.15,47.31,47.15,47.31,105600.0,30.7034,30.8076,30.7034,30.8076,105600.0
2013-12-19 14:00:00,47.3,47.32,47.26,47.27,117700.0,30.801,30.8141,30.775,30.7815,117700.0
2013-12-19 14:05:00,47.26,47.27,47.14,47.21,114800.0,30.775,30.7815,30.6969,30.7424,114800.0
2013-12-19 14:10:00,47.22,47.28,47.17,47.24,40500.0,30.749,30.788,30.7164,30.762,40500.0
2013-12-19 14:15:00,47.26,47.27,47.15,47.17,47500.0,30.775,30.7815,30.7034,30.7164,47500.0
2013-12-19 14:20:00,47.18,47.24,47.1,47.1,53800.0,30.7229,30.762,30.6708,30.6708,53800.0
2013-12-19 14:25:00,47.1,47.15,47.07,47.07,81400.0,30.6708,30.7034,30.6513,30.6513,81400.0
2013-12-19 14:30:00,47.08,47.1,47.03,47.05,81600.0,30.6578,30.6708,30.6252,30.6383,81600.0
2013-12-19 14:35:00,47.05,47.07,47.01,47.06,88500.0,30.6383,30.6513,30.6122,30.6448,88500.0
2013-12-19 14:40:00,47.07,47.18,47.06,47.17,75100.0,30.6513,30.7229,30.6448,30.7164,75100.0
2013-12-19 14:45:00,47.17,47.2,47.08,47.12,94700.0,30.7164,30.7359,30.6578,30.6838,94700.0
2013-12-19 14:50:00,47.12,47.12,47.04,47.08,104400.0,30.6838,30.6838,30.6317,30.6578,104400.0
2013-12-19 14:55:00,47.08,47.11,47.01,47.05,100600.0,30.6578,30.6773,30.6122,30.6383,100600.0
2013-12-19 15:00:00,47.05,47.06,47.0,47.04,107800.0,30.6383,30.6448,30.6057,30.6317,107800.0
2013-12-19 15:05:00,47.04,47.05,46.84,46.84,216900.0,30.6317,30.6383,30.5015,30.5015,216900.0
2013-12-19 15:10:00,46.84,46.84,46.77,46.8,200900.0,30.5015,30.5015,30.4559,30.4755,200900.0
2013-12-19 15:15:00,46.8,46.86,46.76,46.82,191900.0,30.4755,30.5145,30.4494,30.4885,191900.0
2013-12-19 15:20:00,46.83,46.84,46.74,46.74,164800.0,30.495,30.5015,30.4364,30.4364,164800.0
2013-12-19 15:25:00,46.74,46.75,46.6,46.67,207500.0,30.4364,30.4429,30.3452,30.3908,207500.0
2013-12-19 15:30:00,46.67,46.71,46.64,46.67,182700.0,30.3908,30.4168,30.3713,30.3908,182700.0
2013-12-19 15:35:00,46.68,46.73,46.65,46.7,197600.0,30.3973,30.4299,30.3778,30.4103,197600.0
2013-12-19 15:40:00,46.7,46.72,46.67,46.69,206000.0,30.4103,30.4234,30.3908,30.4038,206000.0
2013-12-19 15:45:00,46.69,46.75,46.56,46.74,596400.0,30.4038,30.4429,30.3192,30.4364,596400.0
2013-12-19 15:50:00,46.73,46.75,46.66,46.66,343500.0,30.4299,30.4429,30.3843,30.3843,343500.0
2013-12-19 15:55:00,46.66,46.71,46.62,46.67,811200.0,30.3843,30.4168,30.3582,30.3908,811200.0
2013-12-20 09:30:00,46.96,47.05,46.83,46.85,875500.0,30.5796,30.6383,30.495,30.508,875500.0
2013-12-20 09:35:00,46.9,47.03,46.57,47.02,291800.0,30.5406,30.6252,30.3257,30.6187,291800.0
2013-12-20 09:40:00,47.02,47.6,46.97,47.53,325300.0,30.6187,30.9964,30.5862,30.9508,325300.0
2013-12-20 09:45:00,47.52,47.54,47.14,47.2,251900.0,30.9443,30.9573,30.6969,30.7359,251900.0
2013-12-20 09:50:00,47.21,47.54,47.2,47.39,152600.0,30.7424,30.9573,30.7359,30.8597,152600.0
2013-12-20 09:55:00,47.38,47.55,47.29,47.5,147200.0,30.8531,30.9638,30.7945,30.9313,147200.0
2013-12-20 10:00:00,47.53,47.55,47.22,47.23,165700.0,30.9508,30.9638,30.749,30.7555,165700.0
2013-12-20 10:05:00,47.24,47.35,47.18,47.21,132500.0,30.762,30.8336,30.7229,30.7424,132500.0
2013-12-20 10:10:00,47.22,47.26,47.19,47.2,100300.0,30.749,30.775,30.7294,30.7359,100300.0
2013-12-20 10:15:00,47.21,47.27,47.18,47.18,54400.0,30.7424,30.7815,30.7229,30.7229,54400.0
2013-12-20 10:20:00,47.19,47.28,47.17,47.2,73600.0,30.7294,30.788,30.7164,30.7359,73600.0
2013-12-20 10:25:00,47.2,47.32,47.16,47.3,59500.0,30.7359,30.8141,30.7099,30.801,59500.0
2013-12-20 10:30:00,47.29,47.37,47.21,47.26,86900.0,30.7945,30.8466,30.7424,30.775,86900.0
2013-12-20 10:35:00,47.27,47.44,47.27,47.39,68500.0,30.7815,30.8922,30.7815,30.8597,68500.0
2013-12-20 10:40:00,47.37,47.39,47.29,47.32,81500.0,30.8466,30.8597,30.7945,30.8141,81500.0
2013-12-20 10:45:00,47.3,47.45,47.26,47.4,77600.0,30.801,30.8987,30.775,30.8662,77600.0
2013-12-20 10:50:00,47.4,47.47,47.37,47.47,52400.0,30.8662,30.9117,30.8466,30.9117,52400.0
2013-12-20 10:55:00,47.46,47.49,47.17,47.26,125500.0,30.9052,30.9248,30.7164,30.775,125500.0
2013-12-20 11:00:00,47.27,47.42,47.24,47.35,48700.0,30.7815,30.8792,30.762,30.8336,48700.0
2013-12-20 11:05:00,47.34,47.38,47.31,47.37,39900.0,30.8271,30.8531,30.8076,30.8466,39900.0
2013-12-20 11:10:00,47.38,47.38,47.29,47.35,78000.0,30.8531,30.8531,30.7945,30.8336,78000.0
2013-12-20 11:15:00,47.35,47.44,47.35,47.4,50700.0,30.8336,30.8922,30.8336,30.8662,50700.0
2013-12-20 11:20:00,47.4,47.47,47.38,47.43,36900.0,30.8662,30.9117,30.8531,30.8857,36900.0
2013-12-20 11:25:00,47.43,47.49,47.4,47.44,57000.0,30.8857,30.9248,30.8662,30.8922,57000.0
2013-12-20 11:30:00,47.46,47.54,47.45,47.53,91900.0,30.9052,30.9573,30.8987,30.9508,91900.0
2013-12-20 11:35:00,47.52,47.58,47.51,47.55,45100.0,30.9443,30.9834,30.9378,30.9638,45100.0
2013-12-20 11:40:00,47.54,47.58,47.46,47.49,52200.0,30.9573,30.9834,30.9052,30.9248,52200.0
2013-12-20 11:45:00,47.5,47.5,47.42,47.45,36000.0,30.9313,30.9313,30.8792,30.8987,36000.0
2013-12-20 11:50:00,47.44,47.5,47.42,47.46,36700.0,30.8922,30.9313,30.8792,30.9052,36700.0
2013-12-20 11:55:00,47.47,47.47,47.3,47.32,76100.0,30.9117,30.9117,30.801,30.8141,76100.0
2013-12-20 12:00:00,47.32,47.4,47.27,47.32,74900.0,30.8141,30.8662,30.7815,30.8141,74900.0
2013-12-20 12:05:00,47.32,47.41,47.31,47.38,93600.0,30.8141,30.8727,30.8076,30.8531,93600.0
2013-12-20 12:10:00,47.38,47.41,47.32,47.34,162500.0,30.8531,30.8727,30.8141,30.8271,162500.0
2013-12-20 12:15:00,47.33,47.42,47.32,47.41,130200.0,30.8206,30.8792,30.8141,30.8727,130200.0
2013-12-20 12:20:00,47.41,47.47,47.35,47.44,152200.0,30.8727,30.9117,30.8336,30.8922,152200.0
2013-12-20 12:25:00,47.42,47.53,47.41,47.47,44500.0,30.8792,30.9508,30.8727,30.9117,44500.0
2013-12-20 12:30:00,47.47,47.53,47.46,47.49,58600.0,30.9117,30.9508,30.9052,30.9248,58600.0
2013-12-20 12:35:00,47.49,47.53,47.43,47.43,118400.0,30.9248,30.9508,30.8857,30.8857,118400.0
2013-12-20 12:40:00,47.42,47.46,47.37,47.4,79400.0,30.8792,30.9052,30.8466,30.8662,79400.0
2013-12-20 12:45:00,47.4,47.45,47.39,47.43,26100.0,30.8662,30.8987,30.8597,30.8857,26100.0
2013-12-20 12:50:00,47.42,47.49,47.4,47.49,22000.0,30.8792,30.9248,30.8662,30.9248,22000.0
2013-12-20 12:55:00,47.5,47.52,47.46,47.51,35700.0,30.9313,30.9443,30.9052,30.9378,35700.0
2013-12-20 13:00:00,47.51,47.54,47.5,47.53,36100.0,30.9378,30.9573,30.9313,30.9508,36100.0
2013-12-20 13:05:00,47.54,47.58,47.52,47.58,47200.0,30.9573,30.9834,30.9443,30.9834,47200.0
2013-12-20 13:10:00,47.58,47.58,47.42,47.45,73900.0,30.9834,30.9834,30.8792,30.8987,73900.0
2013-12-20 13:15:00,47.44,47.46,47.41,47.43,47000.0,30.8922,30.9052,30.8727,30.8857,47000.0
2013-12-20 13:20:00,47.43,47.48,47.42,47.43,28000.0,30.8857,30.9183,30.8792,30.8857,28000.0
2013-12-20 13:25:00,47.43,47.45,47.39,47.41,38700.0,30.8857,30.8987,30.8597,30.8727,38700.0
2013-12-20 13:30:00,47.42,47.46,47.4,47.45,45900.0,30.8792,30.9052,30.8662,30.8987,45900.0
2013-12-20 13:35:00,47.44,47.47,47.41,47.47,38200.0,30.8922,30.9117,30.8727,30.9117,38200.0
2013-12-20 13:40:00,47.47,47.53,47.47,47.52,32300.0,30.9117,30.9508,30.9117,30.9443,32300.0
2013-12-20 13:45:00,47.52,47.52,47.44,47.46,45800.0,30.9443,30.9443,30.8922,30.9052,45800.0
2013-12-20 13:50:00,47.47,47.49,47.46,47.47,21700.0,30.9117,30.9248,30.9052,30.9117,21700.0
2013-12-20 13:55:00,47.47,47.48,47.41,47.41,51900.0,30.9117,30.9183,30.8727,30.8727,51900.0
2013-12-20 14:00:00,47.42,47.43,47.28,47.3,116500.0,30.8792,30.8857,30.788,30.801,116500.0
2013-12-20 14:05:00,47.31,47.4,47.3,47.37,48500.0,30.8076,30.8662,30.801,30.8466,48500.0
2013-12-20 14:10:00,47.37,47.44,47.37,47.41,36600.0,30.8466,30.8922,30.8466,30.8727,36600.0
2013-12-20 14:15:00,47.41,47.44,47.39,47.44,47000.0,30.8727,30.8922,30.8597,30.8922,47000.0
2013-12-20 14:20:00,47.44,47.44,47.39,47.39,57100.0,30.8922,30.8922,30.8597,30.8597,57100.0
2013-12-20 14:25:00,47.4,47.44,47.39,47.42,49100.0,30.8662,30.8922,30.8597,30.8792,49100.0
2013-12-20 14:30:00,47.43,47.51,47.41,47.51,99900.0,30.8857,30.9378,30.8727,30.9378,99900.0
2013-12-20 14:35:00,47.5,47.53,47.47,47.49,59800.0,30.9313,30.9508,30.9117,30.9248,59800.0
2013-12-20 14:40:00,47.49,47.54,47.49,47.53,60700.0,30.9248,30.9573,30.9248,30.9508,60700.0
2013-12-20 14:45:00,47.52,47.54,47.51,47.53,62100.0,30.9443,30.9573,30.9378,30.9508,62100.0
2013-12-20 14:50:00,47.53,47.53,47.47,47.47,66700.0,30.9508,30.9508,30.9117,30.9117,66700.0
2013-12-20 14:55:00,47.47,47.5,47.47,47.5,59100.0,30.9117,30.9313,30.9117,30.9313,59100.0
2013-12-20 15:00:00,47.5,47.51,47.42,47.42,76300.0,30.9313,30.9378,30.8792,30.8792,76300.0
2013-12-20 15:05:00,47.42,47.43,47.3,47.31,112600.0,30.8792,30.8857,30.801,30.8076,112600.0
2013-12-20 15:10:00,47.32,47.4,47.3,47.34,121600.0,30.8141,30.8662,30.801,30.8271,121600.0
2013-12-20 15:15:00,47.34,47.35,47.28,47.3,78300.0,30.8271,30.8336,30.788,30.801,78300.0
2013-12-20 15:20:00,47.3,47.31,47.26,47.27,93300.0,30.801,30.8076,30.775,30.7815,93300.0
2013-12-20 15:25:00,47.27,47.29,47.2,47.27,110100.0,30.7815,30.7945,30.7359,30.7815,110100.0
2013-12-20 15:30:00,47.27,47.39,47.26,47.36,184400.0,30.7815,30.8597,30.775,30.8401,184400.0
2013-12-20 15:35:00,47.37,47.47,47.35,47.47,129100.0,30.8466,30.9117,30.8336,30.9117,129100.0
2013-12-20 15:40:00,47.47,47.5,47.45,47.46,142300.0,30.9117,30.9313,30.8987,30.9052,142300.0
2013-12-20 15:45:00,47.45,47.53,47.43,47.5,260100.0,30.8987,30.9508,30.8857,30.9313,260100.0
2013-12-20 15:50:00,47.49,47.5,47.43,47.46,211400.0,30.9248,30.9313,30.8857,30.9052,211400.0
2013-12-20 15:55:00,47.46,47.48,47.37,47.46,459400.0,30.9052,30.9183,30.8466,30.9052,459400.0
2013-12-23 09:30:00,47.86,48.02,47.62,47.62,178500.0,31.1657,31.2699,31.0094,31.0094,178500.0
2013-12-23 09:35:00,47.62,47.99,47.57,47.97,177900.0,31.0094,31.2504,30.9769,31.2373,177900.0
2013-12-23 09:40:00,47.97,48.09,47.79,47.79,137000.0,31.2373,31.3155,31.1201,31.1201,137000.0
2013-12-23 09:45:00,47.82,48.05,47.79,48.01,82700.0,31.1397,31.2894,31.1201,31.2634,82700.0
2013-12-23 09:50:00,48.0,48.01,47.86,47.95,110700.0,31.2569,31.2634,31.1657,31.2243,110700.0
2013-12-23 09:55:00,47.95,48.09,47.95,47.99,73100.0,31.2243,31.3155,31.2243,31.2504,73100.0
2013-12-23 10:00:00,47.98,48.09,47.98,48.04,129000.0,31.2439,31.3155,31.2439,31.2829,129000.0
2013-12-23 10:05:00,48.04,48.1,48.03,48.09,138800.0,31.2829,31.322,31.2764,31.3155,138800.0
2013-12-23 10:10:00,48.09,48.2,48.08,48.14,126800.0,31.3155,31.3871,31.309,31.348,126800.0
2013-12-23 10:15:00,48.14,48.19,47.95,48.02,164600.0,31.348,31.3806,31.2243,31.2699,164600.0
2013-12-23 10:20:00,48.04,48.06,47.99,48.03,80000.0,31.2829,31.2959,31.2504,31.2764,80000.0
2013-12-23 10:25:00,48.03,48.07,47.95,48.0,79100.0,31.2764,31.3025,31.2243,31.2569,79100.0
2013-12-23 10:30:00,48.02,48.2,47.93,48.2,201500.0,31.2699,31.3871,31.2113,31.3871,201500.0
2013-12-23 10:35:00,48.2,48.35,48.14,48.3,175400.0,31.3871,31.4848,31.348,31.4522,175400.0
2013-12-23 10:40:00,48.31,48.33,48.16,48.26,63100.0,31.4587,31.4718,31.3611,31.4262,63100.0
2013-12-23 10:45:00,48.25,48.27,48.14,48.16,51300.0,31.4197,31.4327,31.348,31.3611,51300.0
2013-12-23 10:50:00,48.16,48.18,48.02,48.07,58200.0,31.3611,31.3741,31.2699,31.3025,58200.0
2013-12-23 10:55:00,48.07,48.18,48.07,48.09,67600.0,31.3025,31.3741,31.3025,31.3155,67600.0
2013-12-23 11:00:00,48.08,48.08,48.03,48.06,38000.0,31.309,31.309,31.2764,31.2959,38000.0
2013-12-23 11:05:00,48.07,48.11,48.0,48.02,48600.0,31.3025,31.3285,31.2569,31.2699,48600.0
2013-12-23 11:10:00,48.03,48.17,48.03,48.09,52600.0,31.2764,31.3676,31.2764,31.3155,52600.0
2013-12-23 11:15:00,48.09,48.1,48.06,48.1,34800.0,31.3155,31.322,31.2959,31.322,34800.0
2013-12-23 11:20:00,48.12,48.12,48.02,48.03,38400.0,31.335,31.335,31.2699,31.2764,38400.0
2013-12-23 11:25:00,48.03,48.14,48.03,48.14,42400.0,31.2764,31.348,31.2764,31.348,42400.0
2013-12-23 11:30:00,48.14,48.19,48.13,48.17,27700.0,31.348,31.3806,31.3415,31.3676,27700.0
2013-12-23 11:35:00,48.16,48.16,48.07,48.08,42200.0,31.3611,31.3611,31.3025,31.309,42200.0
2013-12-23 11:40:00,48.08,48.16,48.08,48.1,36700.0,31.309,31.3611,31.309,31.322,36700.0
2013-12-23 11:45:00,48.1,48.1,47.97,48.04,57800.0,31.322,31.322,31.2373,31.2829,57800.0
2013-12-23 11:50:00,48.05,48.13,48.03,48.13,44100.0,31.2894,31.3415,31.2764,31.3415,44100.0
2013-12-23 11:55:00,48.13,48.14,48.07,48.08,64300.0,31.3415,31.348,31.3025,31.309,64300.0
2013-12-23 12:00:00,48.08,48.08,48.02,48.05,112200.0,31.309,31.309,31.2699,31.2894,112200.0
2013-12-23 12:05:00,48.05,48.06,47.97,47.99,52000.0,31.2894,31.2959,31.2373,31.2504,52000.0
2013-12-23 12:10:00,48.0,48.01,47.94,47.95,24400.0,31.2569,31.2634,31.2178,31.2243,24400.0
2013-12-23 12:15:00,47.95,48.1,47.93,48.09,58500.0,31.2243,31.322,31.2113,31.3155,58500.0
2013-12-23 12:20:00,48.09,48.15,48.07,48.14,41800.0,31.3155,31.3546,31.3025,31.348,41800.0
2013-12-23 12:25:00,48.13,48.15,48.1,48.12,33100.0,31.3415,31.3546,31.322,31.335,33100.0
2013-12-23 12:30:00,48.12,48.22,48.12,48.2,65800.0,31.335,31.4001,31.335,31.3871,65800.0
2013-12-23 12:35:00,48.2,48.29,48.2,48.28,48000.0,31.3871,31.4457,31.3871,31.4392,48000.0
2013-12-23 12:40:00,48.27,48.3,48.25,48.25,42300.0,31.4327,31.4522,31.4197,31.4197,42300.0
2013-12-23 12:45:00,48.26,48.3,48.25,48.28,53600.0,31.4262,31.4522,31.4197,31.4392,53600.0
2013-12-23 12:50:00,48.29,48.3,48.21,48.25,25900.0,31.4457,31.4522,31.3936,31.4197,25900.0
2013-12-23 12:55:00,48.24,48.25,48.18,48.18,31000.0,31.4132,31.4197,31.3741,31.3741,31000.0
2013-12-23 13:00:00,48.19,48.23,48.17,48.17,23000.0,31.3806,31.4066,31.3676,31.3676,23000.0
2013-12-23 13:05:00,48.17,48.2,48.17,48.2,19200.0,31.3676,31.3871,31.3676,31.3871,19200.0
2013-12-23 13:10:00,48.2,48.27,48.2,48.24,19700.0,31.3871,31.4327,31.3871,31.4132,19700.0
2013-12-23 13:15:00,48.24,48.32,48.24,48.28,47300.0,31.4132,31.4653,31.4132,31.4392,47300.0
2013-12-23 13:20:00,48.27,48.35,48.27,48.34,49100.0,31.4327,31.4848,31.4327,31.4783,49100.0
2013-12-23 13:25:00,48.35,48.35,48.31,48.35,47700.0,31.4848,31.4848,31.4587,31.4848,47700.0
2013-12-23 13:30:00,48.34,48.34,48.3,48.33,73900.0,31.4783,31.4783,31.4522,31.4718,73900.0
2013-12-23 13:35:00,48.33,48.34,48.31,48.33,38900.0,31.4718,31.4783,31.4587,31.4718,38900.0
2013-12-23 13:40:00,48.32,48.34,48.27,48.27,105100.0,31.4653,31.4783,31.4327,31.4327,105100.0
2013-12-23 13:45:00,48.27,48.28,48.2,48.24,23600.0,31.4327,31.4392,31.3871,31.4132,23600.0
2013-12-23 13:50:00,48.24,48.24,48.15,48.16,28500.0,31.4132,31.4132,31.3546,31.3611,28500.0
2013-12-23 13:55:00,48.16,48.27,48.15,48.27,38200.0,31.3611,31.4327,31.3546,31.4327,38200.0
2013-12-23 14:00:00,48.27,48.29,48.22,48.22,34300.0,31.4327,31.4457,31.4001,31.4001,34300.0
2013-12-23 14:05:00,48.22,48.27,48.21,48.21,32800.0,31.4001,31.4327,31.3936,31.3936,32800.0
2013-12-23 14:10:00,48.21,48.24,48.21,48.22,22400.0,31.3936,31.4132,31.3936,31.4001,22400.0
2013-12-23 14:15:00,48.23,48.27,48.19,48.19,39100.0,31.4066,31.4327,31.3806,31.3806,39100.0
2013-12-23 14:20:00,48.2,48.23,48.16,48.18,33700.0,31.3871,31.4066,31.3611,31.3741,33700.0
2013-12-23 14:25:00,48.18,48.22,48.15,48.2,47100.0,31.3741,31.4001,31.3546,31.3871,47100.0
2013-12-23 14:30:00,48.2,48.25,48.19,48.23,41600.0,31.3871,31.4197,31.3806,31.4066,41600.0
2013-12-23 14:35:00,48.24,48.3,48.22,48.28,41400.0,31.4132,31.4522,31.4001,31.4392,41400.0
2013-12-23 14:40:00,48.29,48.31,48.28,48.29,42300.0,31.4457,31.4587,31.4392,31.4457,42300.0
2013-12-23 14:45:00,48.29,48.33,48.26,48.28,60000.0,31.4457,31.4718,31.4262,31.4392,60000.0
2013-12-23 14:50:00,48.27,48.28,48.19,48.19,90100.0,31.4327,31.4392,31.3806,31.3806,90100.0
2013-12-23 14:55:00,48.19,48.27,48.19,48.22,71700.0,31.3806,31.4327,31.3806,31.4001,71700.0
2013-12-23 15:00:00,48.23,48.31,48.23,48.3,70100.0,31.4066,31.4587,31.4066,31.4522,70100.0
2013-12-23 15:05:00,48.29,48.31,48.27,48.31,89300.0,31.4457,31.4587,31.4327,31.4587,89300.0
2013-12-23 15:10:00,48.31,48.31,48.29,48.3,38900.0,31.4587,31.4587,31.4457,31.4522,38900.0
2013-12-23 15:15:00,48.31,48.31,48.23,48.3,72400.0,31.4587,31.4587,31.4066,31.4522,72400.0
2013-12-23 15:20:00,48.3,48.35,48.26,48.28,86500.0,31.4522,31.4848,31.4262,31.4392,86500.0
2013-12-23 15:25:00,48.28,48.34,48.26,48.32,57200.0,31.4392,31.4783,31.4262,31.4653,57200.0
2013-12-23 15:30:00,48.33,48.38,48.32,48.34,62400.0,31.4718,31.5043,31.4653,31.4783,62400.0
2013-12-23 15:35:00,48.34,48.35,48.3,48.31,71400.0,31.4783,31.4848,31.4522,31.4587,71400.0
2013-12-23 15:40:00,48.31,48.36,48.3,48.34,106700.0,31.4587,31.4913,31.4522,31.4783,106700.0
2013-12-23 15:45:00,48.34,48.36,48.3,48.32,155600.0,31.4783,31.4913,31.4522,31.4653,155600.0
2013-12-23 15:50:00,48.32,48.34,48.31,48.32,119300.0,31.4653,31.4783,31.4587,31.4653,119300.0
2013-12-23 15:55:00,48.33,48.38,48.31,48.36,262100.0,31.4718,31.5043,31.4587,31.4913,262100.0
2013-12-24 09:30:00,48.35,48.47,48.22,48.42,115200.0,31.4848,31.5629,31.4001,31.5304,115200.0
2013-12-24 09:35:00,48.44,48.5,48.3,48.32,64500.0,31.5434,31.5825,31.4522,31.4653,64500.0
2013-12-24 09:40:00,48.33,48.35,48.1,48.12,94700.0,31.4718,31.4848,31.322,31.335,94700.0
2013-12-24 09:45:00,48.13,48.18,48.05,48.17,57700.0,31.3415,31.3741,31.2894,31.3676,57700.0
2013-12-24 09:50:00,48.16,48.21,48.13,48.19,19500.0,31.3611,31.3936,31.3415,31.3806,19500.0
2013-12-24 09:55:00,48.2,48.26,48.2,48.25,57800.0,31.3871,31.4262,31.3871,31.4197,57800.0
2013-12-24 10:00:00,48.25,48.46,48.2,48.34,170300.0,31.4197,31.5564,31.3871,31.4783,170300.0
2013-12-24 10:05:00,48.34,48.34,48.18,48.31,142000.0,31.4783,31.4783,31.3741,31.4587,142000.0
2013-12-24 10:10:00,48.32,48.32,48.17,48.2,57400.0,31.4653,31.4653,31.3676,31.3871,57400.0
2013-12-24 10:15:00,48.2,48.35,48.2,48.27,47800.0,31.3871,31.4848,31.3871,31.4327,47800.0
2013-12-24 10:20:00,48.28,48.34,48.25,48.3,60000.0,31.4392,31.4783,31.4197,31.4522,60000.0
2013-12-24 10:25:00,48.27,48.42,48.27,48.4,104600.0,31.4327,31.5304,31.4327,31.5174,104600.0
2013-12-24 10:30:00,48.42,48.42,48.24,48.35,114100.0,31.5304,31.5304,31.4132,31.4848,114100.0
2013-12-24 10:35:00,48.35,48.48,48.35,48.46,34700.0,31.4848,31.5694,31.4848,31.5564,34700.0
2013-12-24 10:40:00,48.47,48.47,48.36,48.37,20600.0,31.5629,31.5629,31.4913,31.4978,20600.0
2013-12-24 10:45:00,48.37,48.43,48.26,48.26,57700.0,31.4978,31.5369,31.4262,31.4262,57700.0
2013-12-24 10:50:00,48.26,48.33,48.25,48.31,62800.0,31.4262,31.4718,31.4197,31.4587,62800.0
2013-12-24 10:55:00,48.31,48.42,48.29,48.38,20200.0,31.4587,31.5304,31.4457,31.5043,20200.0
2013-12-24 11:00:00,48.39,48.47,48.32,48.38,27600.0,31.5108,31.5629,31.4653,31.5043,27600.0
2013-12-24 11:05:00,48.38,48.45,48.36,48.44,42400.0,31.5043,31.5499,31.4913,31.5434,42400.0
2013-12-24 11:10:00,48.44,48.46,48.39,48.41,15500.0,31.5434,31.5564,31.5108,31.5239,15500.0
2013-12-24 11:15:00,48.41,48.5,48.4,48.46,98900.0,31.5239,31.5825,31.5174,31.5564,98900.0
2013-12-24 11:20:00,48.46,48.48,48.43,48.44,66700.0,31.5564,31.5694,31.5369,31.5434,66700.0
2013-12-24 11:25:00,48.43,48.5,48.43,48.47,35200.0,31.5369,31.5825,31.5369,31.5629,35200.0
2013-12-24 11:30:00,48.46,48.52,48.43,48.48,139700.0,31.5564,31.5955,31.5369,31.5694,139700.0
2013-12-24 11:35:00,48.48,48.5,48.46,48.46,117400.0,31.5694,31.5825,31.5564,31.5564,117400.0
2013-12-24 11:40:00,48.46,48.47,48.34,48.35,53600.0,31.5564,31.5629,31.4783,31.4848,53600.0
2013-12-24 11:45:00,48.36,48.47,48.36,48.46,19400.0,31.4913,31.5629,31.4913,31.5564,19400.0
2013-12-24 11:50:00,48.47,48.48,48.43,48.43,18400.0,31.5629,31.5694,31.5369,31.5369,18400.0
2013-12-24 11:55:00,48.44,48.48,48.41,48.45,30500.0,31.5434,31.5694,31.5239,31.5499,30500.0
2013-12-24 12:00:00,48.46,48.46,48.36,48.36,31900.0,31.5564,31.5564,31.4913,31.4913,31900.0
2013-12-24 12:05:00,48.36,48.44,48.35,48.41,47500.0,31.4913,31.5434,31.4848,31.5239,47500.0
2013-12-24 12:10:00,48.41,48.47,48.4,48.46,43100.0,31.5239,31.5629,31.5174,31.5564,43100.0
2013-12-24 12:15:00,48.47,48.52,48.44,48.52,27900.0,31.5629,31.5955,31.5434,31.5955,27900.0
2013-12-24 12:20:00,48.51,48.52,48.44,48.51,37700.0,31.589,31.5955,31.5434,31.589,37700.0
2013-12-24 12:25:00,48.51,48.57,48.49,48.55,44300.0,31.589,31.6281,31.576,31.615,44300.0
2013-12-24 12:30:00,48.54,48.55,48.5,48.52,26600.0,31.6085,31.615,31.5825,31.5955,26600.0
2013-12-24 12:35:00,48.53,48.57,48.52,48.55,38200.0,31.602,31.6281,31.5955,31.615,38200.0
2013-12-24 12:40:00,48.54,48.6,48.54,48.59,37600.0,31.6085,31.6476,31.6085,31.6411,37600.0
2013-12-24 12:45:00,48.59,48.63,48.55,48.6,93000.0,31.6411,31.6671,31.615,31.6476,93000.0
2013-12-24 12:50:00,48.59,48.69,48.57,48.67,85600.0,31.6411,31.7062,31.6281,31.6932,85600.0
2013-12-24 12:55:00,48.68,48.68,48.6,48.62,114200.0,31.6997,31.6997,31.6476,31.6606,114200.0
2013-12-26 09:30:00,48.56,48.77,48.56,48.74,67700.0,31.6215,31.7583,31.6215,31.7388,67700.0
2013-12-26 09:35:00,48.74,48.95,48.72,48.94,77800.0,31.7388,31.8755,31.7257,31.869,77800.0
2013-12-26 09:40:00,48.95,48.96,48.84,48.84,29600.0,31.8755,31.882,31.8039,31.8039,29600.0
2013-12-26 09:45:00,48.84,48.89,48.7,48.7,79500.0,31.8039,31.8364,31.7127,31.7127,79500.0
2013-12-26 09:50:00,48.72,48.8,48.51,48.55,136000.0,31.7257,31.7778,31.589,31.615,136000.0
2013-12-26 09:55:00,48.55,48.64,48.52,48.53,190000.0,31.615,31.6736,31.5955,31.602,190000.0
2013-12-26 10:00:00,48.53,48.67,48.52,48.59,220300.0,31.602,31.6932,31.5955,31.6411,220300.0
2013-12-26 10:05:00,48.59,48.78,48.55,48.77,236000.0,31.6411,31.7648,31.615,31.7583,236000.0
2013-12-26 10:10:00,48.78,48.83,48.66,48.71,146300.0,31.7648,31.7974,31.6867,31.7192,146300.0
2013-12-26 10:15:00,48.7,48.72,48.56,48.67,95700.0,31.7127,31.7257,31.6215,31.6932,95700.0
2013-12-26 10:20:00,48.68,48.75,48.66,48.71,120200.0,31.6997,31.7453,31.6867,31.7192,120200.0
2013-12-26 10:25:00,48.71,48.82,48.71,48.75,71000.0,31.7192,31.7908,31.7192,31.7453,71000.0
2013-12-26 10:30:00,48.75,48.79,48.65,48.76,86000.0,31.7453,31.7713,31.6801,31.7518,86000.0
2013-12-26 10:35:00,48.75,48.88,48.74,48.84,61300.0,31.7453,31.8299,31.7388,31.8039,61300.0
2013-12-26 10:40:00,48.83,48.89,48.77,48.89,63300.0,31.7974,31.8364,31.7583,31.8364,63300.0
2013-12-26 10:45:00,48.89,48.9,48.7,48.7,49300.0,31.8364,31.8429,31.7127,31.7127,49300.0
2013-12-26 10:50:00,48.71,48.75,48.66,48.72,28200.0,31.7192,31.7453,31.6867,31.7257,28200.0
2013-12-26 10:55:00,48.72,48.72,48.65,48.65,30400.0,31.7257,31.7257,31.6801,31.6801,30400.0
2013-12-26 11:00:00,48.66,48.72,48.63,48.68,45600.0,31.6867,31.7257,31.6671,31.6997,45600.0
2013-12-26 11:05:00,48.69,48.69,48.63,48.66,20200.0,31.7062,31.7062,31.6671,31.6867,20200.0
2013-12-26 11:10:00,48.66,48.74,48.64,48.69,34900.0,31.6867,31.7388,31.6736,31.7062,34900.0
2013-12-26 11:15:00,48.7,48.73,48.62,48.63,26000.0,31.7127,31.7322,31.6606,31.6671,26000.0
2013-12-26 11:20:00,48.63,48.66,48.57,48.64,33700.0,31.6671,31.6867,31.6281,31.6736,33700.0
2013-12-26 11:25:00,48.64,48.67,48.6,48.65,31900.0,31.6736,31.6932,31.6476,31.6801,31900.0
2013-12-26 11:30:00,48.64,48.74,48.64,48.72,37200.0,31.6736,31.7388,31.6736,31.7257,37200.0
2013-12-26 11:35:00,48.73,48.84,48.68,48.84,47000.0,31.7322,31.8039,31.6997,31.8039,47000.0
2013-12-26 11:40:00,48.84,48.84,48.72,48.8,70200.0,31.8039,31.8039,31.7257,31.7778,70200.0
2013-12-26 11:45:00,48.82,48.92,48.79,48.9,29500.0,31.7908,31.856,31.7713,31.8429,29500.0
2013-12-26 11:50:00,48.89,48.9,48.8,48.83,27200.0,31.8364,31.8429,31.7778,31.7974,27200.0
2013-12-26 11:55:00,48.84,48.87,48.81,48.87,23300.0,31.8039,31.8234,31.7843,31.8234,23300.0
2013-12-26 12:00:00,48.87,48.88,48.76,48.78,18800.0,31.8234,31.8299,31.7518,31.7648,18800.0
2013-12-26 12:05:00,48.78,48.8,48.74,48.79,16500.0,31.7648,31.7778,31.7388,31.7713,16500.0
2013-12-26 12:10:00,48.78,48.83,48.77,48.8,14900.0,31.7648,31.7974,31.7583,31.7778,14900.0
2013-12-26 12:15:00,48.8,48.82,48.77,48.78,19200.0,31.7778,31.7908,31.7583,31.7648,19200.0
2013-12-26 12:20:00,48.79,48.84,48.78,48.81,24300.0,31.7713,31.8039,31.7648,31.7843,24300.0
2013-12-26 12:25:00,48.78,48.87,48.78,48.87,19100.0,31.7648,31.8234,31.7648,31.8234,19100.0
2013-12-26 12:30:00,48.86,48.92,48.86,48.89,25600.0,31.8169,31.856,31.8169,31.8364,25600.0
2013-12-26 12:35:00,48.89,48.9,48.83,48.88,13200.0,31.8364,31.8429,31.7974,31.8299,13200.0
2013-12-26 12:40:00,48.86,48.87,48.81,48.83,17100.0,31.8169,31.8234,31.7843,31.7974,17100.0
2013-12-26 12:45:00,48.83,48.84,48.8,48.81,16100.0,31.7974,31.8039,31.7778,31.7843,16100.0
2013-12-26 12:50:00,48.81,48.83,48.79,48.79,12600.0,31.7843,31.7974,31.7713,31.7713,12600.0
2013-12-26 12:55:00,48.79,48.82,48.79,48.81,19800.0,31.7713,31.7908,31.7713,31.7843,19800.0
2013-12-26 13:00:00,48.8,48.81,48.72,48.73,25600.0,31.7778,31.7843,31.7257,31.7322,25600.0
2013-12-26 13:05:00,48.74,48.82,48.73,48.82,23900.0,31.7388,31.7908,31.7322,31.7908,23900.0
2013-12-26 13:10:00,48.81,48.84,48.78,48.8,19300.0,31.7843,31.8039,31.7648,31.7778,19300.0
2013-12-26 13:15:00,48.79,48.85,48.79,48.79,28300.0,31.7713,31.8104,31.7713,31.7713,28300.0
2013-12-26 13:20:00,48.79,48.8,48.75,48.77,11900.0,31.7713,31.7778,31.7453,31.7583,11900.0
2013-12-26 13:25:00,48.76,48.85,48.76,48.85,30200.0,31.7518,31.8104,31.7518,31.8104,30200.0
2013-12-26 13:30:00,48.83,48.84,48.77,48.77,25300.0,31.7974,31.8039,31.7583,31.7583,25300.0
2013-12-26 13:35:00,48.78,48.78,48.71,48.71,22500.0,31.7648,31.7648,31.7192,31.7192,22500.0
2013-12-26 13:40:00,48.71,48.81,48.7,48.8,28100.0,31.7192,31.7843,31.7127,31.7778,28100.0
2013-12-26 13:45:00,48.81,48.85,48.8,48.85,16600.0,31.7843,31.8104,31.7778,31.8104,16600.0
2013-12-26 13:50:00,48.84,48.9,48.83,48.87,33400.0,31.8039,31.8429,31.7974,31.8234,33400.0
2013-12-26 13:55:00,48.86,48.88,48.82,48.85,22500.0,31.8169,31.8299,31.7908,31.8104,22500.0
2013-12-26 14:00:00,48.85,48.87,48.81,48.86,30300.0,31.8104,31.8234,31.7843,31.8169,30300.0
2013-12-26 14:05:00,48.85,48.86,48.77,48.81,23700.0,31.8104,31.8169,31.7583,31.7843,23700.0
2013-12-26 14:10:00,48.82,48.84,48.75,48.75,29800.0,31.7908,31.8039,31.7453,31.7453,29800.0
2013-12-26 14:15:00,48.74,48.76,48.71,48.74,29000.0,31.7388,31.7518,31.7192,31.7388,29000.0
2013-12-26 14:20:00,48.73,48.79,48.73,48.79,32500.0,31.7322,31.7713,31.7322,31.7713,32500.0
2013-12-26 14:25:00,48.78,48.8,48.76,48.8,17200.0,31.7648,31.7778,31.7518,31.7778,17200.0
2013-12-26 14:30:00,48.8,48.82,48.76,48.78,33600.0,31.7778,31.7908,31.7518,31.7648,33600.0
2013-12-26 14:35:00,48.78,48.81,48.76,48.8,20700.0,31.7648,31.7843,31.7518,31.7778,20700.0
2013-12-26 14:40:00,48.79,48.8,48.7,48.72,27500.0,31.7713,31.7778,31.7127,31.7257,27500.0
2013-12-26 14:45:00,48.72,48.77,48.7,48.77,25600.0,31.7257,31.7583,31.7127,31.7583,25600.0
2013-12-26 14:50:00,48.76,48.77,48.72,48.73,20000.0,31.7518,31.7583,31.7257,31.7322,20000.0
2013-12-26 14:55:00,48.73,48.78,48.73,48.76,26600.0,31.7322,31.7648,31.7322,31.7518,26600.0
2013-12-26 15:00:00,48.75,48.81,48.74,48.79,33700.0,31.7453,31.7843,31.7388,31.7713,33700.0
2013-12-26 15:05:00,48.78,48.84,48.78,48.81,34900.0,31.7648,31.8039,31.7648,31.7843,34900.0
2013-12-26 15:10:00,48.8,48.83,48.78,48.82,33600.0,31.7778,31.7974,31.7648,31.7908,33600.0
2013-12-26 15:15:00,48.81,48.82,48.76,48.78,45600.0,31.7843,31.7908,31.7518,31.7648,45600.0
2013-12-26 15:20:00,48.78,48.81,48.76,48.79,38800.0,31.7648,31.7843,31.7518,31.7713,38800.0
2013-12-26 15:25:00,48.78,48.82,48.76,48.82,31700.0,31.7648,31.7908,31.7518,31.7908,31700.0
2013-12-26 15:30:00,48.81,48.84,48.77,48.81,57200.0,31.7843,31.8039,31.7583,31.7843,57200.0
2013-12-26 15:35:00,48.81,48.87,48.76,48.76,141200.0,31.7843,31.8234,31.7518,31.7518,141200.0
2013-12-26 15:40:00,48.77,48.78,48.69,48.75,143900.0,31.7583,31.7648,31.7062,31.7453,143900.0
2013-12-26 15:45:00,48.76,48.79,48.72,48.75,105500.0,31.7518,31.7713,31.7257,31.7453,105500.0
2013-12-26 15:50:00,48.75,48.77,48.7,48.75,120600.0,31.7453,31.7583,31.7127,31.7453,120600.0
2013-12-26 15:55:00,48.75,48.77,48.71,48.77,141900.0,31.7453,31.7583,31.7192,31.7583,141900.0
2013-12-27 09:30:00,48.87,48.88,48.59,48.62,57600.0,31.8234,31.8299,31.6411,31.6606,57600.0
2013-12-27 09:35:00,48.6,48.67,48.45,48.48,47100.0,31.6476,31.6932,31.5499,31.5694,47100.0
2013-12-27 09:40:00,48.45,48.61,48.43,48.57,51700.0,31.5499,31.6541,31.5369,31.6281,51700.0
2013-12-27 09:45:00,48.57,48.58,48.35,48.46,45200.0,31.6281,31.6346,31.4848,31.5564,45200.0
2013-12-27 09:50:00,48.45,48.6,48.38,48.41,77200.0,31.5499,31.6476,31.5043,31.5239,77200.0
2013-12-27 09:55:00,48.41,48.46,48.26,48.28,125700.0,31.5239,31.5564,31.4262,31.4392,125700.0
2013-12-27 10:00:00,48.26,48.35,48.22,48.26,171700.0,31.4262,31.4848,31.4001,31.4262,171700.0
2013-12-27 10:05:00,48.26,48.31,48.12,48.15,117800.0,31.4262,31.4587,31.335,31.3546,117800.0
2013-12-27 10:10:00,48.14,48.2,48.05,48.15,151400.0,31.348,31.3871,31.2894,31.3546,151400.0
2013-12-27 10:15:00,48.15,48.2,48.08,48.18,34300.0,31.3546,31.3871,31.309,31.3741,34300.0
2013-12-27 10:20:00,48.18,48.19,48.09,48.14,72600.0,31.3741,31.3806,31.3155,31.348,72600.0
2013-12-27 10:25:00,48.11,48.12,48.05,48.06,52000.0,31.3285,31.335,31.2894,31.2959,52000.0
2013-12-27 10:30:00,48.06,48.12,48.04,48.1,62400.0,31.2959,31.335,31.2829,31.322,62400.0
2013-12-27 10:35:00,48.11,48.14,48.06,48.1,61100.0,31.3285,31.348,31.2959,31.322,61100.0
2013-12-27 10:40:00,48.11,48.11,47.96,47.97,70300.0,31.3285,31.3285,31.2308,31.2373,70300.0
2013-12-27 10:45:00,47.98,47.99,47.95,47.98,24600.0,31.2439,31.2504,31.2243,31.2439,24600.0
2013-12-27 10:50:00,47.97,47.99,47.92,47.93,43900.0,31.2373,31.2504,31.2048,31.2113,43900.0
2013-12-27 10:55:00,47.92,47.96,47.88,47.89,29700.0,31.2048,31.2308,31.1787,31.1852,29700.0
2013-12-27 11:00:00,47.9,48.03,47.89,47.9,61100.0,31.1918,31.2764,31.1852,31.1918,61100.0
2013-12-27 11:05:00,47.9,47.96,47.89,47.91,35300.0,31.1918,31.2308,31.1852,31.1983,35300.0
2013-12-27 11:10:00,47.92,47.98,47.9,47.96,69600.0,31.2048,31.2439,31.1918,31.2308,69600.0
2013-12-27 11:15:00,47.97,48.16,47.97,48.12,70200.0,31.2373,31.3611,31.2373,31.335,70200.0
2013-12-27 11:20:00,48.12,48.17,48.09,48.14,55300.0,31.335,31.3676,31.3155,31.348,55300.0
2013-12-27 11:25:00,48.13,48.29,48.13,48.29,32000.0,31.3415,31.4457,31.3415,31.4457,32000.0
2013-12-27 11:30:00,48.29,48.32,48.29,48.3,34400.0,31.4457,31.4653,31.4457,31.4522,34400.0
2013-12-27 11:35:00,48.3,48.43,48.3,48.38,59400.0,31.4522,31.5369,31.4522,31.5043,59400.0
2013-12-27 11:40:00,48.38,48.46,48.37,48.45,89100.0,31.5043,31.5564,31.4978,31.5499,89100.0
2013-12-27 11:45:00,48.44,48.47,48.42,48.47,44900.0,31.5434,31.5629,31.5304,31.5629,44900.0
2013-12-27 11:50:00,48.47,48.52,48.47,48.49,25900.0,31.5629,31.5955,31.5629,31.576,25900.0
2013-12-27 11:55:00,48.49,48.58,48.49,48.56,93500.0,31.576,31.6346,31.576,31.6215,93500.0
2013-12-27 12:00:00,48.54,48.56,48.44,48.45,80800.0,31.6085,31.6215,31.5434,31.5499,80800.0
2013-12-27 12:05:00,48.45,48.45,48.33,48.36,36300.0,31.5499,31.5499,31.4718,31.4913,36300.0
2013-12-27 12:10:00,48.37,48.5,48.36,48.5,30000.0,31.4978,31.5825,31.4913,31.5825,30000.0
2013-12-27 12:15:00,48.49,48.49,48.39,48.41,18200.0,31.576,31.576,31.5108,31.5239,18200.0
2013-12-27 12:20:00,48.42,48.48,48.41,48.46,22300.0,31.5304,31.5694,31.5239,31.5564,22300.0
2013-12-27 12:25:00,48.46,48.47,48.42,48.43,14600.0,31.5564,31.5629,31.5304,31.5369,14600.0
2013-12-27 12:30:00,48.43,48.48,48.41,48.48,16100.0,31.5369,31.5694,31.5239,31.5694,16100.0
2013-12-27 12:35:00,48.48,48.55,48.48,48.53,57900.0,31.5694,31.615,31.5694,31.602,57900.0
2013-12-27 12:40:00,48.53,48.57,48.52,48.55,24600.0,31.602,31.6281,31.5955,31.615,24600.0
2013-12-27 12:45:00,48.55,48.57,48.51,48.54,26700.0,31.615,31.6281,31.589,31.6085,26700.0
2013-12-27 12:50:00,48.54,48.58,48.54,48.56,26000.0,31.6085,31.6346,31.6085,31.6215,26000.0
2013-12-27 12:55:00,48.55,48.6,48.55,48.6,33100.0,31.615,31.6476,31.615,31.6476,33100.0
2013-12-27 13:00:00,48.59,48.69,48.59,48.68,34800.0,31.6411,31.7062,31.6411,31.6997,34800.0
2013-12-27 13:05:00,48.69,48.73,48.64,48.64,37400.0,31.7062,31.7322,31.6736,31.6736,37400.0
2013-12-27 13:10:00,48.65,48.69,48.62,48.69,11300.0,31.6801,31.7062,31.6606,31.7062,11300.0
2013-12-27 13:15:00,48.68,48.69,48.58,48.59,18800.0,31.6997,31.7062,31.6346,31.6411,18800.0
2013-12-27 13:20:00,48.6,48.69,48.59,48.69,32700.0,31.6476,31.7062,31.6411,31.7062,32700.0
2013-12-27 13:25:00,48.67,48.69,48.65,48.67,16300.0,31.6932,31.7062,31.6801,31.6932,16300.0
2013-12-27 13:30:00,48.68,48.71,48.64,48.65,28500.0,31.6997,31.7192,31.6736,31.6801,28500.0
2013-12-27 13:35:00,48.65,48.7,48.58,48.59,36500.0,31.6801,31.7127,31.6346,31.6411,36500.0
2013-12-27 13:40:00,48.59,48.68,48.59,48.65,21600.0,31.6411,31.6997,31.6411,31.6801,21600.0
2013-12-27 13:45:00,48.65,48.66,48.62,48.63,11600.0,31.6801,31.6867,31.6606,31.6671,11600.0
2013-12-27 13:50:00,48.63,48.74,48.61,48.74,48200.0,31.6671,31.7388,31.6541,31.7388,48200.0
2013-12-27 13:55:00,48.75,48.77,48.71,48.72,32600.0,31.7453,31.7583,31.7192,31.7257,32600.0
2013-12-27 14:00:00,48.71,48.72,48.67,48.67,16600.0,31.7192,31.7257,31.6932,31.6932,16600.0
2013-12-27 14:05:00,48.67,48.68,48.66,48.68,16600.0,31.6932,31.6997,31.6867,31.6997,16600.0
2013-12-27 14:10:00,48.69,48.7,48.65,48.66,22000.0,31.7062,31.7127,31.6801,31.6867,22000.0
2013-12-27 14:15:00,48.66,48.68,48.59,48.67,43400.0,31.6867,31.6997,31.6411,31.6932,43400.0
2013-12-27 14:20:00,48.68,48.71,48.66,48.7,36100.0,31.6997,31.7192,31.6867,31.7127,36100.0
2013-12-27 14:25:00,48.7,48.75,48.69,48.72,26200.0,31.7127,31.7453,31.7062,31.7257,26200.0
2013-12-27 14:30:00,48.71,48.71,48.65,48.67,19900.0,31.7192,31.7192,31.6801,31.6932,19900.0
2013-12-27 14:35:00,48.67,48.7,48.64,48.65,30100.0,31.6932,31.7127,31.6736,31.6801,30100.0
2013-12-27 14:40:00,48.65,48.66,48.59,48.66,37400.0,31.6801,31.6867,31.6411,31.6867,37400.0
2013-12-27 14:45:00,48.66,48.66,48.59,48.62,19500.0,31.6867,31.6867,31.6411,31.6606,19500.0
2013-12-27 14:50:00,48.62,48.65,48.62,48.63,18000.0,31.6606,31.6801,31.6606,31.6671,18000.0
2013-12-27 14:55:00,48.63,48.64,48.59,48.59,24000.0,31.6671,31.6736,31.6411,31.6411,24000.0
2013-12-27 15:00:00,48.6,48.62,48.57,48.58,45100.0,31.6476,31.6606,31.6281,31.6346,45100.0
2013-12-27 15:05:00,48.57,48.66,48.56,48.65,65000.0,31.6281,31.6867,31.6215,31.6801,65000.0
2013-12-27 15:10:00,48.64,48.71,48.63,48.67,43900.0,31.6736,31.7192,31.6671,31.6932,43900.0
2013-12-27 15:15:00,48.68,48.68,48.61,48.66,35100.0,31.6997,31.6997,31.6541,31.6867,35100.0
2013-12-27 15:20:00,48.66,48.68,48.65,48.65,43000.0,31.6867,31.6997,31.6801,31.6801,43000.0
2013-12-27 15:25:00,48.65,48.68,48.63,48.65,36500.0,31.6801,31.6997,31.6671,31.6801,36500.0
2013-12-27 15:30:00,48.65,48.71,48.63,48.7,50500.0,31.6801,31.7192,31.6671,31.7127,50500.0
2013-12-27 15:35:00,48.71,48.72,48.61,48.63,40700.0,31.7192,31.7257,31.6541,31.6671,40700.0
2013-12-27 15:40:00,48.62,48.69,48.62,48.69,44200.0,31.6606,31.7062,31.6606,31.7062,44200.0
2013-12-27 15:45:00,48.68,48.7,48.66,48.69,96900.0,31.6997,31.7127,31.6867,31.7062,96900.0
2013-12-27 15:50:00,48.69,48.71,48.68,48.7,94400.0,31.7062,31.7192,31.6997,31.7127,94400.0
2013-12-27 15:55:00,48.7,48.71,48.67,48.68,136700.0,31.7127,31.7192,31.6932,31.6997,136700.0
2013-12-30 09:30:00,48.7,48.85,48.5,48.57,78200.0,31.7127,31.8104,31.5825,31.6281,78200.0
2013-12-30 09:35:00,48.58,48.7,48.42,48.63,29800.0,31.6346,31.7127,31.5304,31.6671,29800.0
2013-12-30 09:40:00,48.64,48.65,48.45,48.5,71600.0,31.6736,31.6801,31.5499,31.5825,71600.0
2013-12-30 09:45:00,48.5,48.59,48.41,48.41,80600.0,31.5825,31.6411,31.5239,31.5239,80600.0
2013-12-30 09:50:00,48.41,48.53,48.28,48.34,140100.0,31.5239,31.602,31.4392,31.4783,140100.0
2013-12-30 09:55:00,48.33,48.34,48.19,48.19,85300.0,31.4718,31.4783,31.3806,31.3806,85300.0
2013-12-30 10:00:00,48.19,48.47,48.19,48.46,177400.0,31.3806,31.5629,31.3806,31.5564,177400.0
2013-12-30 10:05:00,48.46,48.59,48.4,48.44,147700.0,31.5564,31.6411,31.5174,31.5434,147700.0
2013-12-30 10:10:00,48.43,48.51,48.36,48.41,105500.0,31.5369,31.589,31.4913,31.5239,105500.0
2013-12-30 10:15:00,48.43,48.52,48.43,48.51,44900.0,31.5369,31.5955,31.5369,31.589,44900.0
2013-12-30 10:20:00,48.5,48.53,48.42,48.45,67900.0,31.5825,31.602,31.5304,31.5499,67900.0
2013-12-30 10:25:00,48.44,48.44,48.33,48.35,79600.0,31.5434,31.5434,31.4718,31.4848,79600.0
2013-12-30 10:30:00,48.33,48.48,48.33,48.47,77500.0,31.4718,31.5694,31.4718,31.5629,77500.0
2013-12-30 10:35:00,48.47,48.51,48.44,48.49,68100.0,31.5629,31.589,31.5434,31.576,68100.0
2013-12-30 10:40:00,48.49,48.51,48.42,48.44,51300.0,31.576,31.589,31.5304,31.5434,51300.0
2013-12-30 10:45:00,48.43,48.48,48.42,48.44,47700.0,31.5369,31.5694,31.5304,31.5434,47700.0
2013-12-30 10:50:00,48.43,48.45,48.36,48.41,78000.0,31.5369,31.5499,31.4913,31.5239,78000.0
2013-12-30 10:55:00,48.41,48.44,48.38,48.41,24600.0,31.5239,31.5434,31.5043,31.5239,24600.0
2013-12-30 11:00:00,48.4,48.51,48.38,48.5,41800.0,31.5174,31.589,31.5043,31.5825,41800.0
2013-12-30 11:05:00,48.48,48.51,48.46,48.48,27900.0,31.5694,31.589,31.5564,31.5694,27900.0
2013-12-30 11:10:00,48.47,48.51,48.47,48.47,24100.0,31.5629,31.589,31.5629,31.5629,24100.0
2013-12-30 11:15:00,48.47,48.48,48.42,48.45,55400.0,31.5629,31.5694,31.5304,31.5499,55400.0
2013-12-30 11:20:00,48.44,48.52,48.42,48.49,101900.0,31.5434,31.5955,31.5304,31.576,101900.0
2013-12-30 11:25:00,48.5,48.5,48.41,48.44,43800.0,31.5825,31.5825,31.5239,31.5434,43800.0
2013-12-30 11:30:00,48.45,48.5,48.42,48.43,42200.0,31.5499,31.5825,31.5304,31.5369,42200.0
2013-12-30 11:35:00,48.43,48.43,48.32,48.36,77200.0,31.5369,31.5369,31.4653,31.4913,77200.0
2013-12-30 11:40:00,48.36,48.47,48.36,48.47,22400.0,31.4913,31.5629,31.4913,31.5629,22400.0
2013-12-30 11:45:00,48.48,48.5,48.48,48.48,16500.0,31.5694,31.5825,31.5694,31.5694,16500.0
2013-12-30 11:50:00,48.49,48.5,48.44,48.45,30800.0,31.576,31.5825,31.5434,31.5499,30800.0
2013-12-30 11:55:00,48.44,48.49,48.41,48.47,13900.0,31.5434,31.576,31.5239,31.5629,13900.0
2013-12-30 12:00:00,48.47,48.48,48.44,48.46,24600.0,31.5629,31.5694,31.5434,31.5564,24600.0
2013-12-30 12:05:00,48.46,48.5,48.44,48.48,31200.0,31.5564,31.5825,31.5434,31.5694,31200.0
2013-12-30 12:10:00,48.48,48.52,48.47,48.48,40900.0,31.5694,31.5955,31.5629,31.5694,40900.0
2013-12-30 12:15:00,48.48,48.49,48.43,48.48,17100.0,31.5694,31.576,31.5369,31.5694,17100.0
2013-12-30 12:20:00,48.46,48.5,48.46,48.48,16300.0,31.5564,31.5825,31.5564,31.5694,16300.0
2013-12-30 12:25:00,48.48,48.49,48.45,48.46,22900.0,31.5694,31.576,31.5499,31.5564,22900.0
2013-12-30 12:30:00,48.46,48.5,48.43,48.5,31800.0,31.5564,31.5825,31.5369,31.5825,31800.0
2013-12-30 12:35:00,48.5,48.51,48.46,48.47,13100.0,31.5825,31.589,31.5564,31.5629,13100.0
2013-12-30 12:40:00,48.47,48.56,48.46,48.54,31700.0,31.5629,31.6215,31.5564,31.6085,31700.0
2013-12-30 12:45:00,48.53,48.55,48.53,48.54,16100.0,31.602,31.615,31.602,31.6085,16100.0
2013-12-30 12:50:00,48.54,48.56,48.53,48.55,23100.0,31.6085,31.6215,31.602,31.615,23100.0
2013-12-30 12:55:00,48.56,48.56,48.5,48.52,14600.0,31.6215,31.6215,31.5825,31.5955,14600.0
2013-12-30 13:00:00,48.52,48.52,48.45,48.5,26200.0,31.5955,31.5955,31.5499,31.5825,26200.0
2013-12-30 13:05:00,48.5,48.54,48.5,48.53,10500.0,31.5825,31.6085,31.5825,31.602,10500.0
2013-12-30 13:10:00,48.52,48.55,48.49,48.54,32100.0,31.5955,31.615,31.576,31.6085,32100.0
2013-12-30 13:15:00,48.54,48.55,48.5,48.52,28800.0,31.6085,31.615,31.5825,31.5955,28800.0
2013-12-30 13:20:00,48.51,48.55,48.51,48.51,12300.0,31.589,31.615,31.589,31.589,12300.0
2013-12-30 13:25:00,48.51,48.53,48.47,48.48,21000.0,31.589,31.602,31.5629,31.5694,21000.0
2013-12-30 13:30:00,48.48,48.57,48.48,48.56,53700.0,31.5694,31.6281,31.5694,31.6215,53700.0
2013-12-30 13:35:00,48.55,48.59,48.53,48.54,79300.0,31.615,31.6411,31.602,31.6085,79300.0
2013-12-30 13:40:00,48.54,48.54,48.45,48.46,55300.0,31.6085,31.6085,31.5499,31.5564,55300.0
2013-12-30 13:45:00,48.46,48.53,48.45,48.53,21400.0,31.5564,31.602,31.5499,31.602,21400.0
2013-12-30 13:50:00,48.52,48.55,48.52,48.55,22400.0,31.5955,31.615,31.5955,31.615,22400.0
2013-12-30 13:55:00,48.54,48.57,48.51,48.54,21100.0,31.6085,31.6281,31.589,31.6085,21100.0
2013-12-30 14:00:00,48.53,48.59,48.53,48.59,31400.0,31.602,31.6411,31.602,31.6411,31400.0
2013-12-30 14:05:00,48.6,48.62,48.54,48.54,24600.0,31.6476,31.6606,31.6085,31.6085,24600.0
2013-12-30 14:10:00,48.54,48.64,48.54,48.63,32800.0,31.6085,31.6736,31.6085,31.6671,32800.0
2013-12-30 14:15:00,48.62,48.63,48.57,48.61,33700.0,31.6606,31.6671,31.6281,31.6541,33700.0
2013-12-30 14:20:00,48.6,48.67,48.6,48.66,22300.0,31.6476,31.6932,31.6476,31.6867,22300.0
2013-12-30 14:25:00,48.65,48.66,48.6,48.65,26900.0,31.6801,31.6867,31.6476,31.6801,26900.0
2013-12-30 14:30:00,48.66,48.7,48.63,48.68,31500.0,31.6867,31.7127,31.6671,31.6997,31500.0
2013-12-30 14:35:00,48.67,48.72,48.67,48.72,49000.0,31.6932,31.7257,31.6932,31.7257,49000.0
2013-12-30 14:40:00,48.71,48.75,48.69,48.71,33200.0,31.7192,31.7453,31.7062,31.7192,33200.0
2013-12-30 14:45:00,48.72,48.72,48.71,48.72,21400.0,31.7257,31.7257,31.7192,31.7257,21400.0
2013-12-30 14:50:00,48.71,48.72,48.7,48.71,20800.0,31.7192,31.7257,31.7127,31.7192,20800.0
2013-12-30 14:55:00,48.7,48.71,48.65,48.66,30000.0,31.7127,31.7192,31.6801,31.6867,30000.0
2013-12-30 15:00:00,48.65,48.66,48.62,48.63,38800.0,31.6801,31.6867,31.6606,31.6671,38800.0
2013-12-30 15:05:00,48.62,48.63,48.59,48.59,60500.0,31.6606,31.6671,31.6411,31.6411,60500.0
2013-12-30 15:10:00,48.59,48.65,48.59,48.64,76800.0,31.6411,31.6801,31.6411,31.6736,76800.0
2013-12-30 15:15:00,48.64,48.68,48.63,48.67,29300.0,31.6736,31.6997,31.6671,31.6932,29300.0
2013-12-30 15:20:00,48.68,48.73,48.66,48.73,77300.0,31.6997,31.7322,31.6867,31.7322,77300.0
2013-12-30 15:25:00,48.73,48.76,48.72,48.75,102800.0,31.7322,31.7518,31.7257,31.7453,102800.0
2013-12-30 15:30:00,48.74,48.75,48.66,48.7,84300.0,31.7388,31.7453,31.6867,31.7127,84300.0
2013-12-30 15:35:00,48.7,48.71,48.7,48.71,49200.0,31.7127,31.7192,31.7127,31.7192,49200.0
2013-12-30 15:40:00,48.71,48.71,48.7,48.71,89100.0,31.7192,31.7192,31.7127,31.7192,89100.0
2013-12-30 15:45:00,48.7,48.71,48.69,48.71,102100.0,31.7127,31.7192,31.7062,31.7192,102100.0
2013-12-30 15:50:00,48.71,48.71,48.69,48.69,64400.0,31.7192,31.7192,31.7062,31.7062,64400.0
2013-12-30 15:55:00,48.7,48.7,48.63,48.64,174400.0,31.7127,31.7127,31.6671,31.6736,174400.0
2013-12-31 09:30:00,48.86,49.49,48.84,49.28,237000.0,31.8169,32.2271,31.8039,32.0904,237000.0
2013-12-31 09:35:00,49.23,49.45,49.17,49.45,59200.0,32.0578,32.2011,32.0188,32.2011,59200.0
2013-12-31 09:40:00,49.48,49.55,49.38,49.51,105200.0,32.2206,32.2662,32.1555,32.2402,105200.0
2013-12-31 09:45:00,49.52,49.81,49.51,49.75,165200.0,32.2467,32.4355,32.2402,32.3965,165200.0
2013-12-31 09:50:00,49.75,49.94,49.7,49.8,213400.0,32.3965,32.5202,32.3639,32.429,213400.0
2013-12-31 09:55:00,49.8,49.94,49.8,49.94,194400.0,32.429,32.5202,32.429,32.5202,194400.0
2013-12-31 10:00:00,49.94,50.1,49.89,49.94,226300.0,32.5202,32.6244,32.4876,32.5202,226300.0
2013-12-31 10:05:00,49.95,50.08,49.91,49.98,78200.0,32.5267,32.6113,32.5006,32.5462,78200.0
2013-12-31 10:10:00,49.97,50.04,49.83,49.97,67900.0,32.5397,32.5853,32.4485,32.5397,67900.0
2013-12-31 10:15:00,49.97,50.1,49.92,49.98,60700.0,32.5397,32.6244,32.5072,32.5462,60700.0
2013-12-31 10:20:00,49.97,50.07,49.93,50.02,156900.0,32.5397,32.6048,32.5137,32.5723,156900.0
2013-12-31 10:25:00,50.03,50.08,49.97,50.05,150800.0,32.5788,32.6113,32.5397,32.5918,150800.0
2013-12-31 10:30:00,50.04,50.28,50.03,50.28,160000.0,32.5853,32.7416,32.5788,32.7416,160000.0
2013-12-31 10:35:00,50.27,50.29,50.18,50.18,78900.0,32.7351,32.7481,32.6765,32.6765,78900.0
2013-12-31 10:40:00,50.21,50.28,50.17,50.27,87400.0,32.696,32.7416,32.6699,32.7351,87400.0
2013-12-31 10:45:00,50.26,50.39,50.25,50.36,165200.0,32.7286,32.8132,32.722,32.7937,165200.0
2013-12-31 10:50:00,50.37,50.37,50.18,50.24,165100.0,32.8002,32.8002,32.6765,32.7155,165100.0
2013-12-31 10:55:00,50.24,50.37,50.21,50.37,81600.0,32.7155,32.8002,32.696,32.8002,81600.0
2013-12-31 11:00:00,50.37,50.42,50.28,50.3,81500.0,32.8002,32.8327,32.7416,32.7546,81500.0
2013-12-31 11:05:00,50.32,50.44,50.3,50.43,89500.0,32.7676,32.8458,32.7546,32.8393,89500.0
2013-12-31 11:10:00,50.44,50.48,50.36,50.4,86400.0,32.8458,32.8718,32.7937,32.8197,86400.0
2013-12-31 11:15:00,50.4,50.41,50.35,50.38,130100.0,32.8197,32.8262,32.7872,32.8067,130100.0
2013-12-31 11:20:00,50.38,50.44,50.35,50.4,110800.0,32.8067,32.8458,32.7872,32.8197,110800.0
2013-12-31 11:25:00,50.41,50.42,50.33,50.35,72600.0,32.8262,32.8327,32.7741,32.7872,72600.0
2013-12-31 11:30:00,50.37,50.38,50.24,50.27,102400.0,32.8002,32.8067,32.7155,32.7351,102400.0
2013-12-31 11:35:00,50.27,50.32,50.16,50.31,89100.0,32.7351,32.7676,32.6634,32.7611,89100.0
2013-12-31 11:40:00,50.32,50.33,50.25,50.26,65000.0,32.7676,32.7741,32.722,32.7286,65000.0
2013-12-31 11:45:00,50.26,50.27,50.23,50.23,41100.0,32.7286,32.7351,32.709,32.709,41100.0
2013-12-31 11:50:00,50.24,50.25,50.21,50.21,59900.0,32.7155,32.722,32.696,32.696,59900.0
2013-12-31 11:55:00,50.21,50.22,50.12,50.19,56200.0,32.696,32.7025,32.6374,32.683,56200.0
2013-12-31 12:00:00,50.19,50.21,50.13,50.14,44800.0,32.683,32.696,32.6439,32.6504,44800.0
2013-12-31 12:05:00,50.13,50.16,50.05,50.06,49200.0,32.6439,32.6634,32.5918,32.5983,49200.0
2013-12-31 12:10:00,50.06,50.15,50.05,50.15,62900.0,32.5983,32.6569,32.5918,32.6569,62900.0
2013-12-31 12:15:00,50.16,50.27,50.16,50.27,71500.0,32.6634,32.7351,32.6634,32.7351,71500.0
2013-12-31 12:20:00,50.27,50.27,50.25,50.25,37000.0,32.7351,32.7351,32.722,32.722,37000.0
2013-12-31 12:25:00,50.26,50.27,50.25,50.26,28900.0,32.7286,32.7351,32.722,32.7286,28900.0
2013-12-31 12:30:00,50.26,50.32,50.26,50.28,38200.0,32.7286,32.7676,32.7286,32.7416,38200.0
2013-12-31 12:35:00,50.28,50.28,50.26,50.27,41700.0,32.7416,32.7416,32.7286,32.7351,41700.0
2013-12-31 12:40:00,50.26,50.31,50.26,50.3,45000.0,32.7286,32.7611,32.7286,32.7546,45000.0
2013-12-31 12:45:00,50.3,50.32,50.22,50.31,37300.0,32.7546,32.7676,32.7025,32.7611,37300.0
2013-12-31 12:50:00,50.31,50.36,50.3,50.35,43800.0,32.7611,32.7937,32.7546,32.7872,43800.0
2013-12-31 12:55:00,50.35,50.5,50.35,50.5,90300.0,32.7872,32.8848,32.7872,32.8848,90300.0
2013-12-31 13:00:00,50.5,50.52,50.39,50.4,61400.0,32.8848,32.8979,32.8132,32.8197,61400.0
2013-12-31 13:05:00,50.42,50.46,50.4,50.44,23900.0,32.8327,32.8588,32.8197,32.8458,23900.0
2013-12-31 13:10:00,50.44,50.44,50.35,50.41,56700.0,32.8458,32.8458,32.7872,32.8262,56700.0
2013-12-31 13:15:00,50.39,50.47,50.39,50.45,40000.0,32.8132,32.8653,32.8132,32.8523,40000.0
2013-12-31 13:20:00,50.45,50.48,50.41,50.44,61800.0,32.8523,32.8718,32.8262,32.8458,61800.0
2013-12-31 13:25:00,50.45,50.47,50.41,50.45,49600.0,32.8523,32.8653,32.8262,32.8523,49600.0
2013-12-31 13:30:00,50.45,50.5,50.43,50.49,56000.0,32.8523,32.8848,32.8393,32.8783,56000.0
2013-12-31 13:35:00,50.49,50.54,50.47,50.54,30300.0,32.8783,32.9109,32.8653,32.9109,30300.0
2013-12-31 13:40:00,50.53,50.53,50.5,50.5,27700.0,32.9044,32.9044,32.8848,32.8848,27700.0
2013-12-31 13:45:00,50.5,50.52,50.44,50.52,31100.0,32.8848,32.8979,32.8458,32.8979,31100.0
2013-12-31 13:50:00,50.52,50.53,50.44,50.45,41900.0,32.8979,32.9044,32.8458,32.8523,41900.0
2013-12-31 13:55:00,50.44,50.46,50.41,50.42,35500.0,32.8458,32.8588,32.8262,32.8327,35500.0
2013-12-31 14:00:00,50.43,50.46,50.36,50.37,26600.0,32.8393,32.8588,32.7937,32.8002,26600.0
2013-12-31 14:05:00,50.37,50.39,50.33,50.34,58000.0,32.8002,32.8132,32.7741,32.7806,58000.0
2013-12-31 14:10:00,50.34,50.36,50.31,50.34,41200.0,32.7806,32.7937,32.7611,32.7806,41200.0
2013-12-31 14:15:00,50.34,50.39,50.34,50.36,28300.0,32.7806,32.8132,32.7806,32.7937,28300.0
2013-12-31 14:20:00,50.37,50.41,50.35,50.36,41500.0,32.8002,32.8262,32.7872,32.7937,41500.0
2013-12-31 14:25:00,50.36,50.37,50.28,50.32,62700.0,32.7937,32.8002,32.7416,32.7676,62700.0
2013-12-31 14:30:00,50.33,50.34,50.28,50.3,27400.0,32.7741,32.7806,32.7416,32.7546,27400.0
2013-12-31 14:35:00,50.3,50.32,50.24,50.24,24800.0,32.7546,32.7676,32.7155,32.7155,24800.0
2013-12-31 14:40:00,50.25,50.3,50.24,50.25,40300.0,32.722,32.7546,32.7155,32.722,40300.0
2013-12-31 14:45:00,50.26,50.27,50.2,50.22,28600.0,32.7286,32.7351,32.6895,32.7025,28600.0
2013-12-31 14:50:00,50.23,50.33,50.23,50.28,42200.0,32.709,32.7741,32.709,32.7416,42200.0
2013-12-31 14:55:00,50.29,50.32,50.23,50.27,43200.0,32.7481,32.7676,32.709,32.7351,43200.0
2013-12-31 15:00:00,50.27,50.28,50.2,50.2,32300.0,32.7351,32.7416,32.6895,32.6895,32300.0
2013-12-31 15:05:00,50.2,50.2,50.06,50.07,65000.0,32.6895,32.6895,32.5983,32.6048,65000.0
2013-12-31 15:10:00,50.08,50.22,50.07,50.2,110800.0,32.6113,32.7025,32.6048,32.6895,110800.0
2013-12-31 15:15:00,50.21,50.23,50.16,50.19,70500.0,32.696,32.709,32.6634,32.683,70500.0
2013-12-31 15:20:00,50.19,50.28,50.19,50.26,41500.0,32.683,32.7416,32.683,32.7286,41500.0
2013-12-31 15:25:00,50.27,50.33,50.24,50.25,68000.0,32.7351,32.7741,32.7155,32.722,68000.0
2013-12-31 15:30:00,50.26,50.34,50.23,50.24,85900.0,32.7286,32.7806,32.709,32.7155,85900.0
2013-12-31 15:35:00,50.25,50.28,50.22,50.27,46700.0,32.722,32.7416,32.7025,32.7351,46700.0
2013-12-31 15:40:00,50.27,50.36,50.24,50.33,100000.0,32.7351,32.7937,32.7155,32.7741,100000.0
2013-12-31 15:45:00,50.33,50.5,50.32,50.44,208900.0,32.7741,32.8848,32.7676,32.8458,208900.0
2013-12-31 15:50:00,50.44,50.49,50.27,50.44,176000.0,32.8458,32.8783,32.7351,32.8458,176000.0
2013-12-31 15:55:00,50.44,50.47,50.32,50.4,282700.0,32.8458,32.8653,32.7676,32.8197,282700.0
2014-01-02 09:30:00,50.14,50.26,50.0,50.14,202600.0,32.6504,32.7286,32.5592,32.6504,202600.0
2014-01-02 09:35:00,50.14,50.15,49.93,50.01,123800.0,32.6504,32.6569,32.5137,32.5658,123800.0
2014-01-02 09:40:00,50.02,50.12,49.96,50.12,57500.0,32.5723,32.6374,32.5332,32.6374,57500.0
2014-01-02 09:45:00,50.12,50.5,50.11,50.21,217400.0,32.6374,32.8848,32.6309,32.696,217400.0
2014-01-02 09:50:00,50.19,50.3,50.06,50.28,91800.0,32.683,32.7546,32.5983,32.7416,91800.0
2014-01-02 09:55:00,50.28,50.43,50.24,50.24,66400.0,32.7416,32.8393,32.7155,32.7155,66400.0
2014-01-02 10:00:00,50.25,50.35,50.16,50.18,80100.0,32.722,32.7872,32.6634,32.6765,80100.0
2014-01-02 10:05:00,50.2,50.33,50.15,50.29,73200.0,32.6895,32.7741,32.6569,32.7481,73200.0
2014-01-02 10:10:00,50.3,50.4,50.3,50.34,51400.0,32.7546,32.8197,32.7546,32.7806,51400.0
2014-01-02 10:15:00,50.34,50.5,50.34,50.43,65900.0,32.7806,32.8848,32.7806,32.8393,65900.0
2014-01-02 10:20:00,50.42,50.44,50.28,50.31,49600.0,32.8327,32.8458,32.7416,32.7611,49600.0
2014-01-02 10:25:00,50.32,50.45,50.27,50.45,78000.0,32.7676,32.8523,32.7351,32.8523,78000.0
2014-01-02 10:30:00,50.44,50.49,50.33,50.41,110500.0,32.8458,32.8783,32.7741,32.8262,110500.0
2014-01-02 10:35:00,50.41,50.45,50.31,50.33,46400.0,32.8262,32.8523,32.7611,32.7741,46400.0
2014-01-02 10:40:00,50.33,50.45,50.33,50.43,72200.0,32.7741,32.8523,32.7741,32.8393,72200.0
2014-01-02 10:45:00,50.43,50.44,50.38,50.44,20500.0,32.8393,32.8458,32.8067,32.8458,20500.0
2014-01-02 10:50:00,50.44,50.46,50.38,50.44,76200.0,32.8458,32.8588,32.8067,32.8458,76200.0
2014-01-02 10:55:00,50.45,50.47,50.36,50.39,44600.0,32.8523,32.8653,32.7937,32.8132,44600.0
2014-01-02 11:00:00,50.38,50.39,50.28,50.36,30100.0,32.8067,32.8132,32.7416,32.7937,30100.0
2014-01-02 11:05:00,50.37,50.42,50.27,50.28,62200.0,32.8002,32.8327,32.7351,32.7416,62200.0
2014-01-02 11:10:00,50.29,50.29,50.17,50.19,44400.0,32.7481,32.7481,32.6699,32.683,44400.0
2014-01-02 11:15:00,50.19,50.25,50.1,50.21,61200.0,32.683,32.722,32.6244,32.696,61200.0
2014-01-02 11:20:00,50.21,50.21,50.05,50.05,49900.0,32.696,32.696,32.5918,32.5918,49900.0
2014-01-02 11:25:00,50.06,50.09,50.01,50.01,37300.0,32.5983,32.6179,32.5658,32.5658,37300.0
2014-01-02 11:30:00,50.01,50.01,49.95,49.98,60100.0,32.5658,32.5658,32.5267,32.5462,60100.0
2014-01-02 11:35:00,49.98,50.04,49.95,49.95,27900.0,32.5462,32.5853,32.5267,32.5267,27900.0
2014-01-02 11:40:00,49.95,50.01,49.94,50.01,46400.0,32.5267,32.5658,32.5202,32.5658,46400.0
2014-01-02 11:45:00,50.01,50.04,49.88,49.88,59100.0,32.5658,32.5853,32.4811,32.4811,59100.0
2014-01-02 11:50:00,49.88,49.88,49.76,49.77,80500.0,32.4811,32.4811,32.403,32.4095,80500.0
2014-01-02 11:55:00,49.77,49.81,49.7,49.8,57100.0,32.4095,32.4355,32.3639,32.429,57100.0
2014-01-02 12:00:00,49.8,49.86,49.76,49.84,34900.0,32.429,32.4681,32.403,32.4551,34900.0
2014-01-02 12:05:00,49.84,49.99,49.81,49.92,44100.0,32.4551,32.5527,32.4355,32.5072,44100.0
2014-01-02 12:10:00,49.91,49.94,49.84,49.85,28900.0,32.5006,32.5202,32.4551,32.4616,28900.0
2014-01-02 12:15:00,49.85,49.92,49.81,49.82,21200.0,32.4616,32.5072,32.4355,32.442,21200.0
2014-01-02 12:20:00,49.82,49.86,49.8,49.82,27500.0,32.442,32.4681,32.429,32.442,27500.0
2014-01-02 12:25:00,49.83,49.84,49.77,49.82,22000.0,32.4485,32.4551,32.4095,32.442,22000.0
2014-01-02 12:30:00,49.82,49.83,49.75,49.78,26500.0,32.442,32.4485,32.3965,32.416,26500.0
2014-01-02 12:35:00,49.79,49.89,49.78,49.88,18900.0,32.4225,32.4876,32.416,32.4811,18900.0
2014-01-02 12:40:00,49.88,49.89,49.8,49.8,17500.0,32.4811,32.4876,32.429,32.429,17500.0
2014-01-02 12:45:00,49.8,49.83,49.8,49.8,20900.0,32.429,32.4485,32.429,32.429,20900.0
2014-01-02 12:50:00,49.81,49.83,49.77,49.8,29200.0,32.4355,32.4485,32.4095,32.429,29200.0
2014-01-02 12:55:00,49.8,49.8,49.74,49.78,53000.0,32.429,32.429,32.3899,32.416,53000.0
2014-01-02 13:00:00,49.79,49.86,49.76,49.76,52400.0,32.4225,32.4681,32.403,32.403,52400.0
2014-01-02 13:05:00,49.77,49.78,49.75,49.76,21800.0,32.4095,32.416,32.3965,32.403,21800.0
2014-01-02 13:10:00,49.77,49.85,49.76,49.85,26700.0,32.4095,32.4616,32.403,32.4616,26700.0
2014-01-02 13:15:00,49.84,49.85,49.72,49.72,33100.0,32.4551,32.4616,32.3769,32.3769,33100.0
2014-01-02 13:20:00,49.73,49.73,49.66,49.68,26600.0,32.3834,32.3834,32.3378,32.3509,26600.0
2014-01-02 13:25:00,49.67,49.76,49.67,49.75,23900.0,32.3444,32.403,32.3444,32.3965,23900.0
2014-01-02 13:30:00,49.74,49.75,49.68,49.7,29900.0,32.3899,32.3965,32.3509,32.3639,29900.0
2014-01-02 13:35:00,49.71,49.73,49.68,49.71,31300.0,32.3704,32.3834,32.3509,32.3704,31300.0
2014-01-02 13:40:00,49.71,49.73,49.69,49.69,16400.0,32.3704,32.3834,32.3574,32.3574,16400.0
2014-01-02 13:45:00,49.69,49.81,49.66,49.74,86600.0,32.3574,32.4355,32.3378,32.3899,86600.0
2014-01-02 13:50:00,49.74,49.79,49.68,49.69,70800.0,32.3899,32.4225,32.3509,32.3574,70800.0
2014-01-02 13:55:00,49.7,49.7,49.68,49.69,24300.0,32.3639,32.3639,32.3509,32.3574,24300.0
2014-01-02 14:00:00,49.7,49.76,49.68,49.68,60400.0,32.3639,32.403,32.3509,32.3509,60400.0
2014-01-02 14:05:00,49.67,49.75,49.67,49.69,29800.0,32.3444,32.3965,32.3444,32.3574,29800.0
2014-01-02 14:10:00,49.69,49.77,49.69,49.7,29800.0,32.3574,32.4095,32.3574,32.3639,29800.0
2014-01-02 14:15:00,49.69,49.7,49.57,49.59,57300.0,32.3574,32.3639,32.2792,32.2923,57300.0
2014-01-02 14:20:00,49.6,49.7,49.57,49.69,58900.0,32.2988,32.3639,32.2792,32.3574,58900.0
2014-01-02 14:25:00,49.69,49.73,49.67,49.73,23700.0,32.3574,32.3834,32.3444,32.3834,23700.0
2014-01-02 14:30:00,49.73,49.73,49.66,49.71,34800.0,32.3834,32.3834,32.3378,32.3704,34800.0
2014-01-02 14:35:00,49.7,49.77,49.7,49.75,37000.0,32.3639,32.4095,32.3639,32.3965,37000.0
2014-01-02 14:40:00,49.75,49.81,49.73,49.8,28400.0,32.3965,32.4355,32.3834,32.429,28400.0
2014-01-02 14:45:00,49.81,49.84,49.73,49.82,35200.0,32.4355,32.4551,32.3834,32.442,35200.0
2014-01-02 14:50:00,49.82,49.83,49.75,49.77,33900.0,32.442,32.4485,32.3965,32.4095,33900.0
2014-01-02 14:55:00,49.75,49.78,49.74,49.77,28000.0,32.3965,32.416,32.3899,32.4095,28000.0
2014-01-02 15:00:00,49.78,49.78,49.69,49.69,33000.0,32.416,32.416,32.3574,32.3574,33000.0
2014-01-02 15:05:00,49.69,49.8,49.69,49.8,41500.0,32.3574,32.429,32.3574,32.429,41500.0
2014-01-02 15:10:00,49.81,49.86,49.79,49.86,86800.0,32.4355,32.4681,32.4225,32.4681,86800.0
2014-01-02 15:15:00,49.85,49.89,49.8,49.86,58800.0,32.4616,32.4876,32.429,32.4681,58800.0
2014-01-02 15:20:00,49.86,49.88,49.82,49.86,47600.0,32.4681,32.4811,32.442,32.4681,47600.0
2014-01-02 15:25:00,49.86,49.87,49.83,49.83,85300.0,32.4681,32.4746,32.4485,32.4485,85300.0
2014-01-02 15:30:00,49.83,49.87,49.8,49.84,100200.0,32.4485,32.4746,32.429,32.4551,100200.0
2014-01-02 15:35:00,49.84,49.88,49.82,49.86,129400.0,32.4551,32.4811,32.442,32.4681,129400.0
2014-01-02 15:40:00,49.86,49.91,49.85,49.85,110700.0,32.4681,32.5006,32.4616,32.4616,110700.0
2014-01-02 15:45:00,49.85,49.96,49.85,49.92,135700.0,32.4616,32.5332,32.4616,32.5072,135700.0
2014-01-02 15:50:00,49.93,49.96,49.89,49.9,123800.0,32.5137,32.5332,32.4876,32.4941,123800.0
2014-01-02 15:55:00,49.9,49.92,49.84,49.86,208400.0,32.4941,32.5072,32.4551,32.4681,208400.0
2014-01-03 09:30:00,49.95,49.95,49.7,49.87,109000.0,32.5267,32.5267,32.3639,32.4746,109000.0
2014-01-03 09:35:00,49.83,49.99,49.68,49.73,68800.0,32.4485,32.5527,32.3509,32.3834,68800.0
2014-01-03 09:40:00,49.75,49.95,49.73,49.87,52900.0,32.3965,32.5267,32.3834,32.4746,52900.0
2014-01-03 09:45:00,49.82,49.96,49.81,49.96,53300.0,32.442,32.5332,32.4355,32.5332,53300.0
2014-01-03 09:50:00,49.98,49.98,49.73,49.77,79000.0,32.5462,32.5462,32.3834,32.4095,79000.0
2014-01-03 09:55:00,49.76,49.81,49.73,49.79,87100.0,32.403,32.4355,32.3834,32.4225,87100.0
2014-01-03 10:00:00,49.8,49.9,49.78,49.8,125200.0,32.429,32.4941,32.416,32.429,125200.0
2014-01-03 10:05:00,49.79,49.8,49.72,49.73,103200.0,32.4225,32.429,32.3769,32.3834,103200.0
2014-01-03 10:10:00,49.72,49.78,49.65,49.65,99500.0,32.3769,32.416,32.3313,32.3313,99500.0
2014-01-03 10:15:00,49.65,49.71,49.6,49.61,110100.0,32.3313,32.3704,32.2988,32.3053,110100.0
2014-01-03 10:20:00,49.61,49.66,49.59,49.66,48400.0,32.3053,32.3378,32.2923,32.3378,48400.0
2014-01-03 10:25:00,49.65,49.69,49.64,49.67,65900.0,32.3313,32.3574,32.3248,32.3444,65900.0
2014-01-03 10:30:00,49.67,49.68,49.52,49.58,79100.0,32.3444,32.3509,32.2467,32.2857,79100.0
2014-01-03 10:35:00,49.57,49.6,49.52,49.52,55800.0,32.2792,32.2988,32.2467,32.2467,55800.0
2014-01-03 10:40:00,49.53,49.53,49.42,49.43,124800.0,32.2532,32.2532,32.1816,32.1881,124800.0
2014-01-03 10:45:00,49.43,49.44,49.19,49.28,181800.0,32.1881,32.1946,32.0318,32.0904,181800.0
2014-01-03 10:50:00,49.28,49.37,49.21,49.24,108100.0,32.0904,32.149,32.0448,32.0643,108100.0
2014-01-03 10:55:00,49.24,49.25,48.98,49.06,201000.0,32.0643,32.0709,31.895,31.9471,201000.0
2014-01-03 11:00:00,49.08,49.39,49.08,49.39,123900.0,31.9602,32.162,31.9602,32.162,123900.0
2014-01-03 11:05:00,49.39,49.51,49.37,49.51,108700.0,32.162,32.2402,32.149,32.2402,108700.0
2014-01-03 11:10:00,49.51,49.51,49.27,49.32,128300.0,32.2402,32.2402,32.0839,32.1164,128300.0
2014-01-03 11:15:00,49.31,49.32,49.16,49.16,70400.0,32.1099,32.1164,32.0123,32.0123,70400.0
2014-01-03 11:20:00,49.17,49.29,49.17,49.25,97900.0,32.0188,32.0969,32.0188,32.0709,97900.0
2014-01-03 11:25:00,49.26,49.31,49.22,49.23,49000.0,32.0774,32.1099,32.0513,32.0578,49000.0
2014-01-03 11:30:00,49.23,49.28,49.14,49.18,53600.0,32.0578,32.0904,31.9992,32.0253,53600.0
2014-01-03 11:35:00,49.19,49.28,49.17,49.22,87700.0,32.0318,32.0904,32.0188,32.0513,87700.0
2014-01-03 11:40:00,49.22,49.28,49.2,49.27,41100.0,32.0513,32.0904,32.0383,32.0839,41100.0
2014-01-03 11:45:00,49.27,49.29,49.19,49.21,31900.0,32.0839,32.0969,32.0318,32.0448,31900.0
2014-01-03 11:50:00,49.21,49.25,49.13,49.13,36300.0,32.0448,32.0709,31.9927,31.9927,36300.0
2014-01-03 11:55:00,49.13,49.18,49.1,49.13,42100.0,31.9927,32.0253,31.9732,31.9927,42100.0
2014-01-03 12:00:00,49.13,49.28,49.13,49.28,34800.0,31.9927,32.0904,31.9927,32.0904,34800.0
2014-01-03 12:05:00,49.28,49.32,49.21,49.22,36600.0,32.0904,32.1164,32.0448,32.0513,36600.0
2014-01-03 12:10:00,49.21,49.28,49.18,49.21,33300.0,32.0448,32.0904,32.0253,32.0448,33300.0
2014-01-03 12:15:00,49.2,49.23,49.16,49.17,28000.0,32.0383,32.0578,32.0123,32.0188,28000.0
2014-01-03 12:20:00,49.18,49.24,49.16,49.23,26100.0,32.0253,32.0643,32.0123,32.0578,26100.0
2014-01-03 12:25:00,49.24,49.26,49.19,49.22,20300.0,32.0643,32.0774,32.0318,32.0513,20300.0
2014-01-03 12:30:00,49.21,49.25,49.18,49.24,31700.0,32.0448,32.0709,32.0253,32.0643,31700.0
2014-01-03 12:35:00,49.24,49.3,49.2,49.27,28400.0,32.0643,32.1034,32.0383,32.0839,28400.0
2014-01-03 12:40:00,49.25,49.3,49.23,49.29,21800.0,32.0709,32.1034,32.0578,32.0969,21800.0
2014-01-03 12:45:00,49.28,49.3,49.24,49.25,16400.0,32.0904,32.1034,32.0643,32.0709,16400.0
2014-01-03 12:50:00,49.26,49.31,49.26,49.3,12100.0,32.0774,32.1099,32.0774,32.1034,12100.0
2014-01-03 12:55:00,49.31,49.31,49.22,49.24,21500.0,32.1099,32.1099,32.0513,32.0643,21500.0
2014-01-03 13:00:00,49.23,49.3,49.23,49.3,18500.0,32.0578,32.1034,32.0578,32.1034,18500.0
2014-01-03 13:05:00,49.3,49.33,49.28,49.29,29800.0,32.1034,32.123,32.0904,32.0969,29800.0
2014-01-03 13:10:00,49.28,49.3,49.28,49.28,11500.0,32.0904,32.1034,32.0904,32.0904,11500.0
2014-01-03 13:15:00,49.29,49.35,49.28,49.35,19700.0,32.0969,32.136,32.0904,32.136,19700.0
2014-01-03 13:20:00,49.36,49.39,49.32,49.39,21600.0,32.1425,32.162,32.1164,32.162,21600.0
2014-01-03 13:25:00,49.38,49.41,49.35,49.38,17600.0,32.1555,32.175,32.136,32.1555,17600.0
2014-01-03 13:30:00,49.38,49.39,49.3,49.31,31700.0,32.1555,32.162,32.1034,32.1099,31700.0
2014-01-03 13:35:00,49.32,49.35,49.3,49.33,19300.0,32.1164,32.136,32.1034,32.123,19300.0
2014-01-03 13:40:00,49.33,49.35,49.31,49.35,16100.0,32.123,32.136,32.1099,32.136,16100.0
2014-01-03 13:45:00,49.35,49.41,49.35,49.41,13700.0,32.136,32.175,32.136,32.175,13700.0
2014-01-03 13:50:00,49.41,49.42,49.38,49.4,33100.0,32.175,32.1816,32.1555,32.1685,33100.0
2014-01-03 13:55:00,49.39,49.4,49.38,49.39,14400.0,32.162,32.1685,32.1555,32.162,14400.0
2014-01-03 14:00:00,49.39,49.46,49.38,49.45,21300.0,32.162,32.2076,32.1555,32.2011,21300.0
2014-01-03 14:05:00,49.45,49.46,49.4,49.42,33700.0,32.2011,32.2076,32.1685,32.1816,33700.0
2014-01-03 14:10:00,49.41,49.42,49.37,49.41,29500.0,32.175,32.1816,32.149,32.175,29500.0
2014-01-03 14:15:00,49.42,49.46,49.39,49.39,44200.0,32.1816,32.2076,32.162,32.162,44200.0
2014-01-03 14:20:00,49.39,49.47,49.38,49.43,21400.0,32.162,32.2141,32.1555,32.1881,21400.0
2014-01-03 14:25:00,49.44,49.47,49.41,49.46,29400.0,32.1946,32.2141,32.175,32.2076,29400.0
2014-01-03 14:30:00,49.45,49.46,49.39,49.4,21000.0,32.2011,32.2076,32.162,32.1685,21000.0
2014-01-03 14:35:00,49.39,49.46,49.39,49.44,16600.0,32.162,32.2076,32.162,32.1946,16600.0
2014-01-03 14:40:00,49.43,49.46,49.43,49.44,26600.0,32.1881,32.2076,32.1881,32.1946,26600.0
2014-01-03 14:45:00,49.45,49.55,49.43,49.55,45700.0,32.2011,32.2662,32.1881,32.2662,45700.0
2014-01-03 14:50:00,49.55,49.55,49.48,49.54,43400.0,32.2662,32.2662,32.2206,32.2597,43400.0
2014-01-03 14:55:00,49.54,49.55,49.4,49.45,58500.0,32.2597,32.2662,32.1685,32.2011,58500.0
2014-01-03 15:00:00,49.45,49.48,49.44,49.45,25300.0,32.2011,32.2206,32.1946,32.2011,25300.0
2014-01-03 15:05:00,49.45,49.46,49.39,49.4,50900.0,32.2011,32.2076,32.162,32.1685,50900.0
2014-01-03 15:10:00,49.4,49.52,49.4,49.5,44200.0,32.1685,32.2467,32.1685,32.2337,44200.0
2014-01-03 15:15:00,49.5,49.54,49.48,49.5,44200.0,32.2337,32.2597,32.2206,32.2337,44200.0
2014-01-03 15:20:00,49.51,49.53,49.46,49.49,55000.0,32.2402,32.2532,32.2076,32.2271,55000.0
2014-01-03 15:25:00,49.5,49.51,49.43,49.45,75500.0,32.2337,32.2402,32.1881,32.2011,75500.0
2014-01-03 15:30:00,49.45,49.53,49.44,49.51,50100.0,32.2011,32.2532,32.1946,32.2402,50100.0
2014-01-03 15:35:00,49.51,49.51,49.44,49.44,66900.0,32.2402,32.2402,32.1946,32.1946,66900.0
2014-01-03 15:40:00,49.44,49.45,49.35,49.43,88100.0,32.1946,32.2011,32.136,32.1881,88100.0
2014-01-03 15:45:00,49.42,49.45,49.38,49.45,104300.0,32.1816,32.2011,32.1555,32.2011,104300.0
2014-01-03 15:50:00,49.44,49.45,49.36,49.39,86300.0,32.1946,32.2011,32.1425,32.162,86300.0
2014-01-03 15:55:00,49.39,49.39,49.34,49.35,116400.0,32.162,32.162,32.1295,32.136,116400.0
2014-01-06 09:30:00,49.56,49.77,49.48,49.74,136300.0,32.2727,32.4095,32.2206,32.3899,136300.0
2014-01-06 09:35:00,49.75,50.2,49.7,50.19,188000.0,32.3965,32.6895,32.3639,32.683,188000.0
2014-01-06 09:40:00,50.19,50.24,49.98,50.06,96600.0,32.683,32.7155,32.5462,32.5983,96600.0
2014-01-06 09:45:00,50.06,50.27,50.01,50.25,119300.0,32.5983,32.7351,32.5658,32.722,119300.0
2014-01-06 09:50:00,50.26,50.45,50.15,50.36,161400.0,32.7286,32.8523,32.6569,32.7937,161400.0
2014-01-06 09:55:00,50.36,50.44,50.26,50.32,89300.0,32.7937,32.8458,32.7286,32.7676,89300.0
2014-01-06 10:00:00,50.32,50.32,50.0,50.02,88300.0,32.7676,32.7676,32.5592,32.5723,88300.0
2014-01-06 10:05:00,50.02,50.23,49.99,50.09,186200.0,32.5723,32.709,32.5527,32.6179,186200.0
2014-01-06 10:10:00,50.08,50.12,49.98,50.0,93300.0,32.6113,32.6374,32.5462,32.5592,93300.0
2014-01-06 10:15:00,50.01,50.02,49.95,50.0,278700.0,32.5658,32.5723,32.5267,32.5592,278700.0
2014-01-06 10:20:00,50.0,50.0,49.96,50.0,76300.0,32.5592,32.5592,32.5332,32.5592,76300.0
2014-01-06 10:25:00,50.0,50.0,49.93,49.98,68000.0,32.5592,32.5592,32.5137,32.5462,68000.0
2014-01-06 10:30:00,49.98,50.0,49.92,49.97,74700.0,32.5462,32.5592,32.5072,32.5397,74700.0
2014-01-06 10:35:00,49.98,50.0,49.93,49.94,56700.0,32.5462,32.5592,32.5137,32.5202,56700.0
2014-01-06 10:40:00,49.94,49.97,49.93,49.95,82300.0,32.5202,32.5397,32.5137,32.5267,82300.0
2014-01-06 10:45:00,49.96,49.96,49.92,49.92,304700.0,32.5332,32.5332,32.5072,32.5072,304700.0
2014-01-06 10:50:00,49.92,49.94,49.85,49.89,99100.0,32.5072,32.5202,32.4616,32.4876,99100.0
2014-01-06 10:55:00,49.89,49.89,49.69,49.69,69700.0,32.4876,32.4876,32.3574,32.3574,69700.0
2014-01-06 11:00:00,49.69,49.76,49.65,49.73,51500.0,32.3574,32.403,32.3313,32.3834,51500.0
2014-01-06 11:05:00,49.73,49.83,49.72,49.74,78800.0,32.3834,32.4485,32.3769,32.3899,78800.0
2014-01-06 11:10:00,49.73,49.74,49.67,49.69,63400.0,32.3834,32.3899,32.3444,32.3574,63400.0
2014-01-06 11:15:00,49.7,49.76,49.6,49.7,85800.0,32.3639,32.403,32.2988,32.3639,85800.0
2014-01-06 11:20:00,49.7,49.77,49.63,49.64,50100.0,32.3639,32.4095,32.3183,32.3248,50100.0
2014-01-06 11:25:00,49.63,49.74,49.58,49.74,47400.0,32.3183,32.3899,32.2857,32.3899,47400.0
2014-01-06 11:30:00,49.72,49.76,49.66,49.66,27400.0,32.3769,32.403,32.3378,32.3378,27400.0
2014-01-06 11:35:00,49.66,49.66,49.53,49.56,32500.0,32.3378,32.3378,32.2532,32.2727,32500.0
2014-01-06 11:40:00,49.56,49.66,49.55,49.58,18500.0,32.2727,32.3378,32.2662,32.2857,18500.0
2014-01-06 11:45:00,49.57,49.72,49.56,49.63,27300.0,32.2792,32.3769,32.2727,32.3183,27300.0
2014-01-06 11:50:00,49.63,49.67,49.59,49.62,20900.0,32.3183,32.3444,32.2923,32.3118,20900.0
2014-01-06 11:55:00,49.62,49.72,49.6,49.7,25100.0,32.3118,32.3769,32.2988,32.3639,25100.0
2014-01-06 12:00:00,49.7,49.7,49.6,49.64,17900.0,32.3639,32.3639,32.2988,32.3248,17900.0
2014-01-06 12:05:00,49.65,49.71,49.62,49.62,8200.0,32.3313,32.3704,32.3118,32.3118,8200.0
2014-01-06 12:10:00,49.62,49.63,49.59,49.61,15900.0,32.3118,32.3183,32.2923,32.3053,15900.0
2014-01-06 12:15:00,49.61,49.65,49.56,49.65,35200.0,32.3053,32.3313,32.2727,32.3313,35200.0
2014-01-06 12:20:00,49.65,49.7,49.64,49.67,75600.0,32.3313,32.3639,32.3248,32.3444,75600.0
2014-01-06 12:25:00,49.68,49.72,49.63,49.63,20300.0,32.3509,32.3769,32.3183,32.3183,20300.0
2014-01-06 12:30:00,49.62,49.63,49.56,49.6,41000.0,32.3118,32.3183,32.2727,32.2988,41000.0
2014-01-06 12:35:00,49.6,49.66,49.6,49.65,14700.0,32.2988,32.3378,32.2988,32.3313,14700.0
2014-01-06 12:40:00,49.66,49.69,49.63,49.63,12500.0,32.3378,32.3574,32.3183,32.3183,12500.0
2014-01-06 12:45:00,49.64,49.73,49.63,49.66,44300.0,32.3248,32.3834,32.3183,32.3378,44300.0
2014-01-06 12:50:00,49.67,49.91,49.67,49.91,59300.0,32.3444,32.5006,32.3444,32.5006,59300.0
2014-01-06 12:55:00,49.9,49.92,49.8,49.82,114300.0,32.4941,32.5072,32.429,32.442,114300.0
2014-01-06 13:00:00,49.82,49.83,49.74,49.75,28300.0,32.442,32.4485,32.3899,32.3965,28300.0
2014-01-06 13:05:00,49.75,49.8,49.73,49.76,32600.0,32.3965,32.429,32.3834,32.403,32600.0
2014-01-06 13:10:00,49.76,49.83,49.74,49.83,24100.0,32.403,32.4485,32.3899,32.4485,24100.0
2014-01-06 13:15:00,49.82,49.83,49.77,49.79,46900.0,32.442,32.4485,32.4095,32.4225,46900.0
2014-01-06 13:20:00,49.79,49.8,49.73,49.77,79600.0,32.4225,32.429,32.3834,32.4095,79600.0
2014-01-06 13:25:00,49.75,49.8,49.74,49.8,15700.0,32.3965,32.429,32.3899,32.429,15700.0
2014-01-06 13:30:00,49.8,49.87,49.8,49.81,29800.0,32.429,32.4746,32.429,32.4355,29800.0
2014-01-06 13:35:00,49.81,49.86,49.81,49.85,17200.0,32.4355,32.4681,32.4355,32.4616,17200.0
2014-01-06 13:40:00,49.86,49.87,49.81,49.81,21100.0,32.4681,32.4746,32.4355,32.4355,21100.0
2014-01-06 13:45:00,49.82,49.82,49.74,49.79,115500.0,32.442,32.442,32.3899,32.4225,115500.0
2014-01-06 13:50:00,49.76,49.88,49.72,49.78,78900.0,32.403,32.4811,32.3769,32.416,78900.0
2014-01-06 13:55:00,49.78,49.92,49.76,49.85,60400.0,32.416,32.5072,32.403,32.4616,60400.0
2014-01-06 14:00:00,49.84,49.9,49.84,49.88,29700.0,32.4551,32.4941,32.4551,32.4811,29700.0
2014-01-06 14:05:00,49.89,49.9,49.86,49.89,34200.0,32.4876,32.4941,32.4681,32.4876,34200.0
2014-01-06 14:10:00,49.89,49.91,49.86,49.89,96200.0,32.4876,32.5006,32.4681,32.4876,96200.0
2014-01-06 14:15:00,49.88,49.91,49.86,49.86,94400.0,32.4811,32.5006,32.4681,32.4681,94400.0
2014-01-06 14:20:00,49.87,49.93,49.84,49.91,42900.0,32.4746,32.5137,32.4551,32.5006,42900.0
2014-01-06 14:25:00,49.9,49.9,49.83,49.86,28100.0,32.4941,32.4941,32.4485,32.4681,28100.0
2014-01-06 14:30:00,49.86,49.94,49.85,49.94,47400.0,32.4681,32.5202,32.4616,32.5202,47400.0
2014-01-06 14:35:00,49.94,50.05,49.94,49.96,59800.0,32.5202,32.5918,32.5202,32.5332,59800.0
2014-01-06 14:40:00,49.96,49.98,49.94,49.97,40000.0,32.5332,32.5462,32.5202,32.5397,40000.0
2014-01-06 14:45:00,49.97,50.0,49.95,49.98,55400.0,32.5397,32.5592,32.5267,32.5462,55400.0
2014-01-06 14:50:00,49.98,50.04,49.94,49.94,50800.0,32.5462,32.5853,32.5202,32.5202,50800.0
2014-01-06 14:55:00,49.94,50.05,49.94,49.95,39700.0,32.5202,32.5918,32.5202,32.5267,39700.0
2014-01-06 15:00:00,49.94,49.95,49.89,49.89,42300.0,32.5202,32.5267,32.4876,32.4876,42300.0
2014-01-06 15:05:00,49.9,49.96,49.88,49.93,37300.0,32.4941,32.5332,32.4811,32.5137,37300.0
2014-01-06 15:10:00,49.93,49.99,49.93,49.99,55200.0,32.5137,32.5527,32.5137,32.5527,55200.0
2014-01-06 15:15:00,49.99,50.01,49.95,49.97,71900.0,32.5527,32.5658,32.5267,32.5397,71900.0
2014-01-06 15:20:00,49.96,49.97,49.95,49.95,44800.0,32.5332,32.5397,32.5267,32.5267,44800.0
2014-01-06 15:25:00,49.95,50.0,49.94,49.97,57900.0,32.5267,32.5592,32.5202,32.5397,57900.0
2014-01-06 15:30:00,49.96,49.98,49.93,49.93,90600.0,32.5332,32.5462,32.5137,32.5137,90600.0
2014-01-06 15:35:00,49.93,49.96,49.92,49.93,208700.0,32.5137,32.5332,32.5072,32.5137,208700.0
2014-01-06 15:40:00,49.93,49.93,49.89,49.91,107700.0,32.5137,32.5137,32.4876,32.5006,107700.0
2014-01-06 15:45:00,49.92,49.95,49.87,49.87,85900.0,32.5072,32.5267,32.4746,32.4746,85900.0
2014-01-06 15:50:00,49.88,49.91,49.86,49.9,91100.0,32.4811,32.5006,32.4681,32.4941,91100.0
2014-01-06 15:55:00,49.91,49.93,49.82,49.83,256900.0,32.5006,32.5137,32.442,32.4485,256900.0
2014-01-07 09:30:00,50.1,50.12,49.58,49.58,181800.0,32.6244,32.6374,32.2857,32.2857,181800.0
2014-01-07 09:35:00,49.58,49.62,49.15,49.18,142500.0,32.2857,32.3118,32.0057,32.0253,142500.0
2014-01-07 09:40:00,49.19,49.61,49.18,49.3,100300.0,32.0318,32.3053,32.0253,32.1034,100300.0
2014-01-07 09:45:00,49.3,49.3,49.03,49.1,116300.0,32.1034,32.1034,31.9276,31.9732,116300.0
2014-01-07 09:50:00,49.12,49.52,49.12,49.43,170400.0,31.9862,32.2467,31.9862,32.1881,170400.0
2014-01-07 09:55:00,49.43,49.61,49.4,49.55,161700.0,32.1881,32.3053,32.1685,32.2662,161700.0
2014-01-07 10:00:00,49.53,49.69,49.53,49.63,157300.0,32.2532,32.3574,32.2532,32.3183,157300.0
2014-01-07 10:05:00,49.64,49.78,49.63,49.76,148800.0,32.3248,32.416,32.3183,32.403,148800.0
2014-01-07 10:10:00,49.75,49.98,49.75,49.93,235100.0,32.3965,32.5462,32.3965,32.5137,235100.0
2014-01-07 10:15:00,49.94,49.97,49.87,49.88,71300.0,32.5202,32.5397,32.4746,32.4811,71300.0
2014-01-07 10:20:00,49.87,49.88,49.75,49.87,134800.0,32.4746,32.4811,32.3965,32.4746,134800.0
2014-01-07 10:25:00,49.87,49.87,49.67,49.84,158100.0,32.4746,32.4746,32.3444,32.4551,158100.0
2014-01-07 10:30:00,49.85,49.86,49.8,49.83,86500.0,32.4616,32.4681,32.429,32.4485,86500.0
2014-01-07 10:35:00,49.85,49.86,49.82,49.85,107200.0,32.4616,32.4681,32.442,32.4616,107200.0
2014-01-07 10:40:00,49.85,50.02,49.85,49.98,105100.0,32.4616,32.5723,32.4616,32.5462,105100.0
2014-01-07 10:45:00,49.99,50.0,49.85,49.96,47100.0,32.5527,32.5592,32.4616,32.5332,47100.0
2014-01-07 10:50:00,49.96,50.03,49.91,50.0,112100.0,32.5332,32.5788,32.5006,32.5592,112100.0
2014-01-07 10:55:00,50.0,50.02,49.95,50.01,50900.0,32.5592,32.5723,32.5267,32.5658,50900.0
2014-01-07 11:00:00,50.02,50.16,50.01,50.09,168300.0,32.5723,32.6634,32.5658,32.6179,168300.0
2014-01-07 11:05:00,50.09,50.2,50.09,50.17,238100.0,32.6179,32.6895,32.6179,32.6699,238100.0
2014-01-07 11:10:00,50.18,50.21,50.11,50.12,185100.0,32.6765,32.696,32.6309,32.6374,185100.0
2014-01-07 11:15:00,50.12,50.13,50.05,50.05,48200.0,32.6374,32.6439,32.5918,32.5918,48200.0
2014-01-07 11:20:00,50.05,50.14,50.04,50.08,59300.0,32.5918,32.6504,32.5853,32.6113,59300.0
2014-01-07 11:25:00,50.07,50.11,50.03,50.03,41600.0,32.6048,32.6309,32.5788,32.5788,41600.0
2014-01-07 11:30:00,50.03,50.12,50.02,50.09,75600.0,32.5788,32.6374,32.5723,32.6179,75600.0
2014-01-07 11:35:00,50.08,50.11,50.06,50.11,60600.0,32.6113,32.6309,32.5983,32.6309,60600.0
2014-01-07 11:40:00,50.11,50.15,50.09,50.1,80400.0,32.6309,32.6569,32.6179,32.6244,80400.0
2014-01-07 11:45:00,50.09,50.15,50.08,50.15,41300.0,32.6179,32.6569,32.6113,32.6569,41300.0
2014-01-07 11:50:00,50.14,50.22,50.12,50.19,65500.0,32.6504,32.7025,32.6374,32.683,65500.0
2014-01-07 11:55:00,50.18,50.2,50.16,50.18,62200.0,32.6765,32.6895,32.6634,32.6765,62200.0
2014-01-07 12:00:00,50.19,50.2,50.16,50.17,182300.0,32.683,32.6895,32.6634,32.6699,182300.0
2014-01-07 12:05:00,50.18,50.2,50.12,50.12,86600.0,32.6765,32.6895,32.6374,32.6374,86600.0
2014-01-07 12:10:00,50.11,50.11,50.03,50.11,26300.0,32.6309,32.6309,32.5788,32.6309,26300.0
2014-01-07 12:15:00,50.11,50.12,50.02,50.09,48300.0,32.6309,32.6374,32.5723,32.6179,48300.0
2014-01-07 12:20:00,50.08,50.1,50.03,50.09,31500.0,32.6113,32.6244,32.5788,32.6179,31500.0
2014-01-07 12:25:00,50.08,50.16,50.05,50.14,26000.0,32.6113,32.6634,32.5918,32.6504,26000.0
2014-01-07 12:30:00,50.15,50.33,50.14,50.3,119000.0,32.6569,32.7741,32.6504,32.7546,119000.0
2014-01-07 12:35:00,50.28,50.35,50.28,50.33,52100.0,32.7416,32.7872,32.7416,32.7741,52100.0
2014-01-07 12:40:00,50.33,50.34,50.2,50.34,134600.0,32.7741,32.7806,32.6895,32.7806,134600.0
2014-01-07 12:45:00,50.33,50.55,50.33,50.53,293700.0,32.7741,32.9174,32.7741,32.9044,293700.0
2014-01-07 12:50:00,50.53,50.65,50.41,50.43,163800.0,32.9044,32.9825,32.8262,32.8393,163800.0
2014-01-07 12:55:00,50.42,50.46,50.32,50.44,88400.0,32.8327,32.8588,32.7676,32.8458,88400.0
2014-01-07 13:00:00,50.43,50.52,50.32,50.33,62600.0,32.8393,32.8979,32.7676,32.7741,62600.0
2014-01-07 13:05:00,50.33,50.46,50.29,50.44,59700.0,32.7741,32.8588,32.7481,32.8458,59700.0
2014-01-07 13:10:00,50.44,50.49,50.42,50.49,42300.0,32.8458,32.8783,32.8327,32.8783,42300.0
2014-01-07 13:15:00,50.49,50.58,50.45,50.58,212200.0,32.8783,32.9369,32.8523,32.9369,212200.0
2014-01-07 13:20:00,50.58,50.67,50.56,50.58,101500.0,32.9369,32.9955,32.9239,32.9369,101500.0
2014-01-07 13:25:00,50.58,50.63,50.52,50.6,65300.0,32.9369,32.9695,32.8979,32.95,65300.0
2014-01-07 13:30:00,50.62,50.67,50.53,50.64,63700.0,32.963,32.9955,32.9044,32.976,63700.0
2014-01-07 13:35:00,50.65,50.93,50.6,50.9,266000.0,32.9825,33.1648,32.95,33.1453,266000.0
2014-01-07 13:40:00,50.89,51.15,50.88,50.98,312300.0,33.1388,33.3081,33.1323,33.1974,312300.0
2014-01-07 13:45:00,50.97,51.01,50.9,50.97,93600.0,33.1909,33.2169,33.1453,33.1909,93600.0
2014-01-07 13:50:00,50.97,51.02,50.91,50.93,86400.0,33.1909,33.2235,33.1518,33.1648,86400.0
2014-01-07 13:55:00,50.93,50.97,50.89,50.94,94200.0,33.1648,33.1909,33.1388,33.1714,94200.0
2014-01-07 14:00:00,50.92,50.93,50.72,50.76,93500.0,33.1583,33.1648,33.0281,33.0541,93500.0
2014-01-07 14:05:00,50.76,50.8,50.68,50.74,59600.0,33.0541,33.0802,33.0021,33.0411,59600.0
2014-01-07 14:10:00,50.75,50.8,50.68,50.68,77300.0,33.0476,33.0802,33.0021,33.0021,77300.0
2014-01-07 14:15:00,50.68,50.69,50.61,50.68,68100.0,33.0021,33.0086,32.9565,33.0021,68100.0
2014-01-07 14:20:00,50.67,50.88,50.63,50.83,111800.0,32.9955,33.1323,32.9695,33.0997,111800.0
2014-01-07 14:25:00,50.82,50.84,50.77,50.82,72200.0,33.0932,33.1062,33.0607,33.0932,72200.0
2014-01-07 14:30:00,50.82,51.01,50.82,50.92,188400.0,33.0932,33.2169,33.0932,33.1583,188400.0
2014-01-07 14:35:00,50.93,51.11,50.93,51.08,206700.0,33.1648,33.2821,33.1648,33.2625,206700.0
2014-01-07 14:40:00,51.07,51.16,50.99,51.15,285400.0,33.256,33.3146,33.2039,33.3081,285400.0
2014-01-07 14:45:00,51.16,51.2,51.13,51.19,145700.0,33.3146,33.3407,33.2951,33.3342,145700.0
2014-01-07 14:50:00,51.19,51.3,51.12,51.12,221900.0,33.3342,33.4058,33.2886,33.2886,221900.0
2014-01-07 14:55:00,51.12,51.27,51.06,51.27,185200.0,33.2886,33.3863,33.2495,33.3863,185200.0
2014-01-07 15:00:00,51.27,51.33,51.17,51.3,170600.0,33.3863,33.4253,33.3211,33.4058,170600.0
2014-01-07 15:05:00,51.3,51.43,51.28,51.43,169600.0,33.4058,33.4904,33.3928,33.4904,169600.0
2014-01-07 15:10:00,51.43,51.58,51.42,51.57,212100.0,33.4904,33.5881,33.4839,33.5816,212100.0
2014-01-07 15:15:00,51.57,51.63,51.49,51.51,217600.0,33.5816,33.6207,33.5295,33.5425,217600.0
2014-01-07 15:20:00,51.51,51.65,51.49,51.51,250500.0,33.5425,33.6337,33.5295,33.5425,250500.0
2014-01-07 15:25:00,51.5,51.77,51.5,51.7,372100.0,33.536,33.7118,33.536,33.6663,372100.0
2014-01-07 15:30:00,51.7,52.03,51.7,51.89,640200.0,33.6663,33.8812,33.6663,33.79,640200.0
2014-01-07 15:35:00,51.89,51.96,51.71,51.76,485200.0,33.79,33.8356,33.6728,33.7053,485200.0
2014-01-07 15:40:00,51.76,51.79,51.62,51.73,279500.0,33.7053,33.7249,33.6142,33.6858,279500.0
2014-01-07 15:45:00,51.73,51.73,51.54,51.55,350600.0,33.6858,33.6858,33.5621,33.5686,350600.0
2014-01-07 15:50:00,51.55,51.55,51.4,51.41,356200.0,33.5686,33.5686,33.4709,33.4774,356200.0
2014-01-07 15:55:00,51.4,51.52,51.35,51.42,769100.0,33.4709,33.549,33.4383,33.4839,769100.0
2014-01-08 09:30:00,51.17,51.57,51.17,51.4,308000.0,33.3211,33.5816,33.3211,33.4709,308000.0
2014-01-08 09:35:00,51.4,51.46,51.33,51.41,248600.0,33.4709,33.51,33.4253,33.4774,248600.0
2014-01-08 09:40:00,51.41,51.41,51.03,51.29,245100.0,33.4774,33.4774,33.23,33.3993,245100.0
2014-01-08 09:45:00,51.29,51.4,51.15,51.27,233100.0,33.3993,33.4709,33.3081,33.3863,233100.0
2014-01-08 09:50:00,51.27,51.32,51.1,51.25,95700.0,33.3863,33.4188,33.2756,33.3732,95700.0
2014-01-08 09:55:00,51.24,51.32,51.17,51.23,106200.0,33.3667,33.4188,33.3211,33.3602,106200.0
2014-01-08 10:00:00,51.24,51.27,51.17,51.23,87600.0,33.3667,33.3863,33.3211,33.3602,87600.0
2014-01-08 10:05:00,51.23,51.32,51.2,51.21,90100.0,33.3602,33.4188,33.3407,33.3472,90100.0
2014-01-08 10:10:00,51.21,51.25,51.11,51.11,78300.0,33.3472,33.3732,33.2821,33.2821,78300.0
2014-01-08 10:15:00,51.11,51.11,50.95,51.0,97100.0,33.2821,33.2821,33.1779,33.2104,97100.0
2014-01-08 10:20:00,51.0,51.05,50.94,51.0,130100.0,33.2104,33.243,33.1714,33.2104,130100.0
2014-01-08 10:25:00,51.0,51.16,51.0,51.1,94100.0,33.2104,33.3146,33.2104,33.2756,94100.0
2014-01-08 10:30:00,51.09,51.11,50.98,51.02,134200.0,33.269,33.2821,33.1974,33.2235,134200.0
2014-01-08 10:35:00,51.02,51.04,50.93,50.93,115900.0,33.2235,33.2365,33.1648,33.1648,115900.0
2014-01-08 10:40:00,50.92,51.03,50.89,50.92,98700.0,33.1583,33.23,33.1388,33.1583,98700.0
2014-01-08 10:45:00,50.91,51.0,50.86,50.86,97300.0,33.1518,33.2104,33.1193,33.1193,97300.0
2014-01-08 10:50:00,50.86,50.93,50.8,50.9,71900.0,33.1193,33.1648,33.0802,33.1453,71900.0
2014-01-08 10:55:00,50.9,51.04,50.9,51.0,178200.0,33.1453,33.2365,33.1453,33.2104,178200.0
2014-01-08 11:00:00,51.0,51.01,50.91,50.95,79800.0,33.2104,33.2169,33.1518,33.1779,79800.0
2014-01-08 11:05:00,50.96,51.0,50.78,50.78,77300.0,33.1844,33.2104,33.0672,33.0672,77300.0
2014-01-08 11:10:00,50.78,50.85,50.78,50.84,56700.0,33.0672,33.1128,33.0672,33.1062,56700.0
2014-01-08 11:15:00,50.84,50.9,50.83,50.85,67400.0,33.1062,33.1453,33.0997,33.1128,67400.0
2014-01-08 11:20:00,50.85,50.86,50.79,50.8,185500.0,33.1128,33.1193,33.0737,33.0802,185500.0
2014-01-08 11:25:00,50.79,50.79,50.69,50.71,167600.0,33.0737,33.0737,33.0086,33.0216,167600.0
2014-01-08 11:30:00,50.71,50.85,50.7,50.85,111900.0,33.0216,33.1128,33.0151,33.1128,111900.0
2014-01-08 11:35:00,50.85,51.17,50.84,51.17,421700.0,33.1128,33.3211,33.1062,33.3211,421700.0
2014-01-08 11:40:00,51.18,51.24,51.13,51.14,105200.0,33.3276,33.3667,33.2951,33.3016,105200.0
2014-01-08 11:45:00,51.14,51.14,51.01,51.06,92000.0,33.3016,33.3016,33.2169,33.2495,92000.0
2014-01-08 11:50:00,51.07,51.09,50.99,51.07,117100.0,33.256,33.269,33.2039,33.256,117100.0
2014-01-08 11:55:00,51.07,51.15,50.99,51.04,54400.0,33.256,33.3081,33.2039,33.2365,54400.0
2014-01-08 12:00:00,51.04,51.07,51.0,51.0,35500.0,33.2365,33.256,33.2104,33.2104,35500.0
2014-01-08 12:05:00,51.01,51.04,51.0,51.04,41000.0,33.2169,33.2365,33.2104,33.2365,41000.0
2014-01-08 12:10:00,51.03,51.04,50.95,50.95,52600.0,33.23,33.2365,33.1779,33.1779,52600.0
2014-01-08 12:15:00,50.96,50.99,50.93,50.93,44600.0,33.1844,33.2039,33.1648,33.1648,44600.0
2014-01-08 12:20:00,50.94,50.97,50.9,50.97,65900.0,33.1714,33.1909,33.1453,33.1909,65900.0
2014-01-08 12:25:00,50.96,51.01,50.95,51.01,31300.0,33.1844,33.2169,33.1779,33.2169,31300.0
2014-01-08 12:30:00,51.01,51.08,51.01,51.05,43300.0,33.2169,33.2625,33.2169,33.243,43300.0
2014-01-08 12:35:00,51.06,51.06,50.93,50.94,31900.0,33.2495,33.2495,33.1648,33.1714,31900.0
2014-01-08 12:40:00,50.93,51.05,50.93,51.05,47300.0,33.1648,33.243,33.1648,33.243,47300.0
2014-01-08 12:45:00,51.06,51.06,50.98,51.05,40000.0,33.2495,33.2495,33.1974,33.243,40000.0
2014-01-08 12:50:00,51.07,51.11,51.04,51.1,79200.0,33.256,33.2821,33.2365,33.2756,79200.0
2014-01-08 12:55:00,51.11,51.23,51.1,51.21,99300.0,33.2821,33.3602,33.2756,33.3472,99300.0
2014-01-08 13:00:00,51.2,51.35,51.2,51.3,70200.0,33.3407,33.4383,33.3407,33.4058,70200.0
2014-01-08 13:05:00,51.29,51.43,51.28,51.43,90800.0,33.3993,33.4904,33.3928,33.4904,90800.0
2014-01-08 13:10:00,51.42,51.51,51.42,51.44,113000.0,33.4839,33.5425,33.4839,33.497,113000.0
2014-01-08 13:15:00,51.44,51.51,51.21,51.21,119900.0,33.497,33.5425,33.3472,33.3472,119900.0
2014-01-08 13:20:00,51.21,51.26,51.15,51.24,104500.0,33.3472,33.3797,33.3081,33.3667,104500.0
2014-01-08 13:25:00,51.25,51.25,51.12,51.17,53200.0,33.3732,33.3732,33.2886,33.3211,53200.0
2014-01-08 13:30:00,51.18,51.27,51.17,51.27,87500.0,33.3276,33.3863,33.3211,33.3863,87500.0
2014-01-08 13:35:00,51.27,51.32,51.19,51.31,56400.0,33.3863,33.4188,33.3342,33.4123,56400.0
2014-01-08 13:40:00,51.32,51.34,51.15,51.15,52200.0,33.4188,33.4318,33.3081,33.3081,52200.0
2014-01-08 13:45:00,51.14,51.24,51.1,51.23,59300.0,33.3016,33.3667,33.2756,33.3602,59300.0
2014-01-08 13:50:00,51.23,51.32,51.21,51.32,39100.0,33.3602,33.4188,33.3472,33.4188,39100.0
2014-01-08 13:55:00,51.31,51.35,51.31,51.35,47800.0,33.4123,33.4383,33.4123,33.4383,47800.0
2014-01-08 14:00:00,51.35,51.38,51.19,51.27,119000.0,33.4383,33.4579,33.3342,33.3863,119000.0
2014-01-08 14:05:00,51.27,51.3,51.14,51.15,68200.0,33.3863,33.4058,33.3016,33.3081,68200.0
2014-01-08 14:10:00,51.15,51.23,51.15,51.19,76800.0,33.3081,33.3602,33.3081,33.3342,76800.0
2014-01-08 14:15:00,51.19,51.26,51.14,51.15,158300.0,33.3342,33.3797,33.3016,33.3081,158300.0
2014-01-08 14:20:00,51.19,51.33,51.18,51.33,96000.0,33.3342,33.4253,33.3276,33.4253,96000.0
2014-01-08 14:25:00,51.33,51.38,51.31,51.33,110500.0,33.4253,33.4579,33.4123,33.4253,110500.0
2014-01-08 14:30:00,51.32,51.51,51.3,51.45,147100.0,33.4188,33.5425,33.4058,33.5035,147100.0
2014-01-08 14:35:00,51.47,51.49,51.39,51.47,83300.0,33.5165,33.5295,33.4644,33.5165,83300.0
2014-01-08 14:40:00,51.47,51.64,51.46,51.62,89100.0,33.5165,33.6272,33.51,33.6142,89100.0
2014-01-08 14:45:00,51.62,51.62,51.53,51.59,81200.0,33.6142,33.6142,33.5556,33.5946,81200.0
2014-01-08 14:50:00,51.58,51.72,51.58,51.72,100300.0,33.5881,33.6793,33.5881,33.6793,100300.0
2014-01-08 14:55:00,51.72,51.72,51.52,51.59,85500.0,33.6793,33.6793,33.549,33.5946,85500.0
2014-01-08 15:00:00,51.58,51.63,51.53,51.57,754500.0,33.5881,33.6207,33.5556,33.5816,754500.0
2014-01-08 15:05:00,51.6,51.66,51.55,51.63,123400.0,33.6011,33.6402,33.5686,33.6207,123400.0
2014-01-08 15:10:00,51.64,51.64,51.56,51.63,121600.0,33.6272,33.6272,33.5751,33.6207,121600.0
2014-01-08 15:15:00,51.62,51.72,51.61,51.7,131200.0,33.6142,33.6793,33.6077,33.6663,131200.0
2014-01-08 15:20:00,51.69,51.7,51.54,51.55,118200.0,33.6597,33.6663,33.5621,33.5686,118200.0
2014-01-08 15:25:00,51.55,51.57,51.44,51.53,170000.0,33.5686,33.5816,33.497,33.5556,170000.0
2014-01-08 15:30:00,51.53,51.6,51.53,51.55,124200.0,33.5556,33.6011,33.5556,33.5686,124200.0
2014-01-08 15:35:00,51.55,51.72,51.55,51.71,167900.0,33.5686,33.6793,33.5686,33.6728,167900.0
2014-01-08 15:40:00,51.71,51.84,51.61,51.82,226200.0,33.6728,33.7574,33.6077,33.7444,226200.0
2014-01-08 15:45:00,51.81,51.82,51.71,51.78,262300.0,33.7379,33.7444,33.6728,33.7184,262300.0
2014-01-08 15:50:00,51.77,51.84,51.74,51.83,328400.0,33.7118,33.7574,33.6923,33.7509,328400.0
2014-01-08 15:55:00,51.83,51.91,51.83,51.86,558900.0,33.7509,33.803,33.7509,33.7705,558900.0
2014-01-09 09:30:00,52.05,52.28,51.95,52.25,241800.0,33.8942,34.0439,33.8291,34.0244,241800.0
2014-01-09 09:35:00,52.25,52.44,51.98,52.43,282600.0,34.0244,34.1481,33.8486,34.1416,282600.0
2014-01-09 09:40:00,52.44,52.6,52.34,52.53,172800.0,34.1481,34.2523,34.083,34.2067,172800.0
2014-01-09 09:45:00,52.53,52.84,52.52,52.81,169300.0,34.2067,34.4086,34.2002,34.3891,169300.0
2014-01-09 09:50:00,52.83,52.93,52.66,52.93,249400.0,34.4021,34.4672,34.2914,34.4672,249400.0
2014-01-09 09:55:00,52.93,52.98,52.81,52.89,164800.0,34.4672,34.4998,34.3891,34.4412,164800.0
2014-01-09 10:00:00,52.89,52.91,52.56,52.69,148000.0,34.4412,34.4542,34.2263,34.3109,148000.0
2014-01-09 10:05:00,52.68,52.95,52.68,52.95,101800.0,34.3044,34.4802,34.3044,34.4802,101800.0
2014-01-09 10:10:00,52.95,52.99,52.81,52.98,141200.0,34.4802,34.5063,34.3891,34.4998,141200.0
2014-01-09 10:15:00,52.97,53.03,52.88,52.97,155400.0,34.4933,34.5323,34.4347,34.4933,155400.0
2014-01-09 10:20:00,52.96,53.02,52.88,52.89,207900.0,34.4868,34.5258,34.4347,34.4412,207900.0
2014-01-09 10:25:00,52.89,52.94,52.68,52.72,99000.0,34.4412,34.4737,34.3044,34.3305,99000.0
2014-01-09 10:30:00,52.73,52.8,52.62,52.68,162100.0,34.337,34.3826,34.2654,34.3044,162100.0
2014-01-09 10:35:00,52.68,52.87,52.67,52.86,111900.0,34.3044,34.4281,34.2979,34.4216,111900.0
2014-01-09 10:40:00,52.86,52.87,52.73,52.74,75300.0,34.4216,34.4281,34.337,34.3435,75300.0
2014-01-09 10:45:00,52.73,52.86,52.73,52.85,66000.0,34.337,34.4216,34.337,34.4151,66000.0
2014-01-09 10:50:00,52.85,52.91,52.84,52.91,74500.0,34.4151,34.4542,34.4086,34.4542,74500.0
2014-01-09 10:55:00,52.9,52.93,52.85,52.9,83900.0,34.4477,34.4672,34.4151,34.4477,83900.0
2014-01-09 11:00:00,52.89,52.95,52.85,52.88,61700.0,34.4412,34.4802,34.4151,34.4347,61700.0
2014-01-09 11:05:00,52.88,52.88,52.71,52.71,89800.0,34.4347,34.4347,34.324,34.324,89800.0
2014-01-09 11:10:00,52.71,52.73,52.61,52.68,100100.0,34.324,34.337,34.2588,34.3044,100100.0
2014-01-09 11:15:00,52.68,52.74,52.67,52.73,73900.0,34.3044,34.3435,34.2979,34.337,73900.0
2014-01-09 11:20:00,52.72,52.73,52.58,52.59,186100.0,34.3305,34.337,34.2393,34.2458,186100.0
2014-01-09 11:25:00,52.59,52.6,52.55,52.59,89100.0,34.2458,34.2523,34.2198,34.2458,89100.0
2014-01-09 11:30:00,52.6,52.84,52.59,52.84,90900.0,34.2523,34.4086,34.2458,34.4086,90900.0
2014-01-09 11:35:00,52.84,52.98,52.84,52.95,108700.0,34.4086,34.4998,34.4086,34.4802,108700.0
2014-01-09 11:40:00,52.95,52.99,52.92,52.93,88100.0,34.4802,34.5063,34.4607,34.4672,88100.0
2014-01-09 11:45:00,52.93,52.93,52.72,52.77,133600.0,34.4672,34.4672,34.3305,34.363,133600.0
2014-01-09 11:50:00,52.78,52.85,52.77,52.8,123900.0,34.3695,34.4151,34.363,34.3826,123900.0
2014-01-09 11:55:00,52.79,52.79,52.66,52.73,76700.0,34.3761,34.3761,34.2914,34.337,76700.0
2014-01-09 12:00:00,52.73,52.73,52.57,52.63,82800.0,34.337,34.337,34.2328,34.2719,82800.0
2014-01-09 12:05:00,52.64,52.64,52.6,52.61,76500.0,34.2784,34.2784,34.2523,34.2588,76500.0
2014-01-09 12:10:00,52.61,52.63,52.6,52.62,97300.0,34.2588,34.2719,34.2523,34.2654,97300.0
2014-01-09 12:15:00,52.63,52.71,52.62,52.7,170400.0,34.2719,34.324,34.2654,34.3174,170400.0
2014-01-09 12:20:00,52.7,52.7,52.63,52.66,105300.0,34.3174,34.3174,34.2719,34.2914,105300.0
2014-01-09 12:25:00,52.66,52.72,52.65,52.67,85000.0,34.2914,34.3305,34.2849,34.2979,85000.0
2014-01-09 12:30:00,52.68,52.73,52.67,52.72,44400.0,34.3044,34.337,34.2979,34.3305,44400.0
2014-01-09 12:35:00,52.71,52.72,52.66,52.69,48300.0,34.324,34.3305,34.2914,34.3109,48300.0
2014-01-09 12:40:00,52.69,52.73,52.67,52.67,53500.0,34.3109,34.337,34.2979,34.2979,53500.0
2014-01-09 12:45:00,52.68,52.73,52.67,52.72,48000.0,34.3044,34.337,34.2979,34.3305,48000.0
2014-01-09 12:50:00,52.73,52.79,52.69,52.78,70000.0,34.337,34.3761,34.3109,34.3695,70000.0
2014-01-09 12:55:00,52.78,52.79,52.74,52.76,89700.0,34.3695,34.3761,34.3435,34.3565,89700.0
2014-01-09 13:00:00,52.77,52.78,52.72,52.74,54100.0,34.363,34.3695,34.3305,34.3435,54100.0
2014-01-09 13:05:00,52.74,52.76,52.72,52.73,77100.0,34.3435,34.3565,34.3305,34.337,77100.0
2014-01-09 13:10:00,52.74,52.75,52.72,52.73,111100.0,34.3435,34.35,34.3305,34.337,111100.0
2014-01-09 13:15:00,52.73,52.74,52.54,52.55,319500.0,34.337,34.3435,34.2133,34.2198,319500.0
2014-01-09 13:20:00,52.54,52.58,52.54,52.56,48600.0,34.2133,34.2393,34.2133,34.2263,48600.0
2014-01-09 13:25:00,52.57,52.63,52.56,52.6,86700.0,34.2328,34.2719,34.2263,34.2523,86700.0
2014-01-09 13:30:00,52.6,52.61,52.54,52.55,72400.0,34.2523,34.2588,34.2133,34.2198,72400.0
2014-01-09 13:35:00,52.55,52.57,52.43,52.5,128500.0,34.2198,34.2328,34.1416,34.1872,128500.0
2014-01-09 13:40:00,52.5,52.52,52.39,52.46,68000.0,34.1872,34.2002,34.1156,34.1612,68000.0
2014-01-09 13:45:00,52.46,52.51,52.38,52.38,115300.0,34.1612,34.1937,34.1091,34.1091,115300.0
2014-01-09 13:50:00,52.38,52.51,52.38,52.5,133200.0,34.1091,34.1937,34.1091,34.1872,133200.0
2014-01-09 13:55:00,52.5,52.56,52.49,52.55,238100.0,34.1872,34.2263,34.1807,34.2198,238100.0
2014-01-09 14:00:00,52.55,52.58,52.52,52.53,163300.0,34.2198,34.2393,34.2002,34.2067,163300.0
2014-01-09 14:05:00,52.53,52.55,52.48,52.55,118700.0,34.2067,34.2198,34.1742,34.2198,118700.0
2014-01-09 14:10:00,52.55,52.57,52.48,52.49,110700.0,34.2198,34.2328,34.1742,34.1807,110700.0
2014-01-09 14:15:00,52.49,52.58,52.49,52.57,99100.0,34.1807,34.2393,34.1807,34.2328,99100.0
2014-01-09 14:20:00,52.56,52.58,52.51,52.56,95300.0,34.2263,34.2393,34.1937,34.2263,95300.0
2014-01-09 14:25:00,52.55,52.62,52.55,52.61,74000.0,34.2198,34.2654,34.2198,34.2588,74000.0
2014-01-09 14:30:00,52.61,52.61,52.55,52.55,94900.0,34.2588,34.2588,34.2198,34.2198,94900.0
2014-01-09 14:35:00,52.55,52.56,52.51,52.55,98500.0,34.2198,34.2263,34.1937,34.2198,98500.0
2014-01-09 14:40:00,52.54,52.58,52.54,52.58,78200.0,34.2133,34.2393,34.2133,34.2393,78200.0
2014-01-09 14:45:00,52.58,52.64,52.58,52.63,78600.0,34.2393,34.2784,34.2393,34.2719,78600.0
2014-01-09 14:50:00,52.63,52.65,52.6,52.63,111800.0,34.2719,34.2849,34.2523,34.2719,111800.0
2014-01-09 14:55:00,52.62,52.68,52.61,52.67,201700.0,34.2654,34.3044,34.2588,34.2979,201700.0
2014-01-09 15:00:00,52.68,52.75,52.67,52.75,102800.0,34.3044,34.35,34.2979,34.35,102800.0
2014-01-09 15:05:00,52.75,52.83,52.73,52.83,105000.0,34.35,34.4021,34.337,34.4021,105000.0
2014-01-09 15:10:00,52.83,52.86,52.77,52.83,148500.0,34.4021,34.4216,34.363,34.4021,148500.0
2014-01-09 15:15:00,52.83,52.92,52.82,52.87,119000.0,34.4021,34.4607,34.3956,34.4281,119000.0
2014-01-09 15:20:00,52.87,52.88,52.84,52.84,83600.0,34.4281,34.4347,34.4086,34.4086,83600.0
2014-01-09 15:25:00,52.83,52.83,52.77,52.83,93700.0,34.4021,34.4021,34.363,34.4021,93700.0
2014-01-09 15:30:00,52.83,52.87,52.82,52.83,144000.0,34.4021,34.4281,34.3956,34.4021,144000.0
2014-01-09 15:35:00,52.83,52.84,52.81,52.82,138000.0,34.4021,34.4086,34.3891,34.3956,138000.0
2014-01-09 15:40:00,52.81,52.84,52.78,52.84,239300.0,34.3891,34.4086,34.3695,34.4086,239300.0
2014-01-09 15:45:00,52.83,52.98,52.83,52.97,201900.0,34.4021,34.4998,34.4021,34.4933,201900.0
2014-01-09 15:50:00,52.97,53.0,52.93,52.96,244800.0,34.4933,34.5128,34.4672,34.4868,244800.0
2014-01-09 15:55:00,52.95,52.97,52.9,52.91,345600.0,34.4802,34.4933,34.4477,34.4542,345600.0
2014-01-10 09:30:00,52.76,53.3,52.76,52.89,212800.0,34.3565,34.7082,34.3565,34.4412,212800.0
2014-01-10 09:35:00,52.89,53.17,52.63,53.16,141200.0,34.4412,34.6235,34.2719,34.617,141200.0
2014-01-10 09:40:00,53.16,53.16,52.96,53.02,146300.0,34.617,34.617,34.4868,34.5258,146300.0
2014-01-10 09:45:00,53.02,53.02,52.76,52.88,164300.0,34.5258,34.5258,34.3565,34.4347,164300.0
2014-01-10 09:50:00,52.89,53.02,52.71,52.73,235100.0,34.4412,34.5258,34.324,34.337,235100.0
2014-01-10 09:55:00,52.74,52.8,52.63,52.69,95800.0,34.3435,34.3826,34.2719,34.3109,95800.0
2014-01-10 10:00:00,52.7,52.71,52.52,52.7,91300.0,34.3174,34.324,34.2002,34.3174,91300.0
2014-01-10 10:05:00,52.71,52.76,52.58,52.62,60200.0,34.324,34.3565,34.2393,34.2654,60200.0
2014-01-10 10:10:00,52.62,52.62,52.46,52.51,78000.0,34.2654,34.2654,34.1612,34.1937,78000.0
2014-01-10 10:15:00,52.51,52.59,52.45,52.5,60900.0,34.1937,34.2458,34.1546,34.1872,60900.0
2014-01-10 10:20:00,52.5,52.59,52.45,52.47,74800.0,34.1872,34.2458,34.1546,34.1677,74800.0
2014-01-10 10:25:00,52.47,52.52,52.39,52.43,106000.0,34.1677,34.2002,34.1156,34.1416,106000.0
2014-01-10 10:30:00,52.43,52.49,52.32,52.32,75900.0,34.1416,34.1807,34.07,34.07,75900.0
2014-01-10 10:35:00,52.32,52.41,52.26,52.37,93600.0,34.07,34.1286,34.0309,34.1026,93600.0
2014-01-10 10:40:00,52.37,52.55,52.37,52.55,113400.0,34.1026,34.2198,34.1026,34.2198,113400.0
2014-01-10 10:45:00,52.56,52.63,52.51,52.56,74300.0,34.2263,34.2719,34.1937,34.2263,74300.0
2014-01-10 10:50:00,52.55,52.77,52.55,52.73,98900.0,34.2198,34.363,34.2198,34.337,98900.0
2014-01-10 10:55:00,52.73,52.81,52.7,52.7,78700.0,34.337,34.3891,34.3174,34.3174,78700.0
2014-01-10 11:00:00,52.7,52.82,52.7,52.78,66700.0,34.3174,34.3956,34.3174,34.3695,66700.0
2014-01-10 11:05:00,52.77,52.82,52.67,52.8,69100.0,34.363,34.3956,34.2979,34.3826,69100.0
2014-01-10 11:10:00,52.8,53.19,52.8,53.11,212300.0,34.3826,34.6365,34.3826,34.5844,212300.0
2014-01-10 11:15:00,53.11,53.12,53.01,53.11,95700.0,34.5844,34.5909,34.5193,34.5844,95700.0
2014-01-10 11:20:00,53.11,53.33,53.04,53.29,121900.0,34.5844,34.7277,34.5388,34.7016,121900.0
2014-01-10 11:25:00,53.3,53.3,53.24,53.27,83400.0,34.7082,34.7082,34.6691,34.6886,83400.0
2014-01-10 11:30:00,53.28,53.29,53.19,53.2,86000.0,34.6951,34.7016,34.6365,34.643,86000.0
2014-01-10 11:35:00,53.21,53.31,53.16,53.31,97700.0,34.6496,34.7147,34.617,34.7147,97700.0
2014-01-10 11:40:00,53.33,53.45,53.32,53.33,130700.0,34.7277,34.8058,34.7212,34.7277,130700.0
2014-01-10 11:45:00,53.33,53.36,53.21,53.28,152100.0,34.7277,34.7472,34.6496,34.6951,152100.0
2014-01-10 11:50:00,53.27,53.34,53.2,53.32,59700.0,34.6886,34.7342,34.643,34.7212,59700.0
2014-01-10 11:55:00,53.32,53.39,53.23,53.3,55000.0,34.7212,34.7668,34.6626,34.7082,55000.0
2014-01-10 12:00:00,53.31,53.34,53.25,53.3,54500.0,34.7147,34.7342,34.6756,34.7082,54500.0
2014-01-10 12:05:00,53.3,53.31,53.18,53.23,104200.0,34.7082,34.7147,34.63,34.6626,104200.0
2014-01-10 12:10:00,53.25,53.27,53.21,53.21,51400.0,34.6756,34.6886,34.6496,34.6496,51400.0
2014-01-10 12:15:00,53.21,53.44,53.21,53.31,64500.0,34.6496,34.7993,34.6496,34.7147,64500.0
2014-01-10 12:20:00,53.31,53.35,53.23,53.29,59700.0,34.7147,34.7407,34.6626,34.7016,59700.0
2014-01-10 12:25:00,53.28,53.32,53.12,53.18,69000.0,34.6951,34.7212,34.5909,34.63,69000.0
2014-01-10 12:30:00,53.18,53.28,53.14,53.21,69200.0,34.63,34.6951,34.604,34.6496,69200.0
2014-01-10 12:35:00,53.2,53.26,53.12,53.16,79200.0,34.643,34.6821,34.5909,34.617,79200.0
2014-01-10 12:40:00,53.16,53.28,53.16,53.27,84000.0,34.617,34.6951,34.617,34.6886,84000.0
2014-01-10 12:45:00,53.27,53.34,53.22,53.31,61600.0,34.6886,34.7342,34.6561,34.7147,61600.0
2014-01-10 12:50:00,53.3,53.4,53.25,53.29,75000.0,34.7082,34.7733,34.6756,34.7016,75000.0
2014-01-10 12:55:00,53.27,53.4,53.24,53.37,67000.0,34.6886,34.7733,34.6691,34.7537,67000.0
2014-01-10 13:00:00,53.36,53.37,53.24,53.25,109700.0,34.7472,34.7537,34.6691,34.6756,109700.0
2014-01-10 13:05:00,53.26,53.35,53.2,53.32,114300.0,34.6821,34.7407,34.643,34.7212,114300.0
2014-01-10 13:10:00,53.34,53.36,53.13,53.21,121400.0,34.7342,34.7472,34.5975,34.6496,121400.0
2014-01-10 13:15:00,53.21,53.24,52.98,53.06,141800.0,34.6496,34.6691,34.4998,34.5519,141800.0
2014-01-10 13:20:00,53.06,53.07,52.99,53.0,52900.0,34.5519,34.5584,34.5063,34.5128,52900.0
2014-01-10 13:25:00,52.99,53.08,52.99,53.02,53300.0,34.5063,34.5649,34.5063,34.5258,53300.0
2014-01-10 13:30:00,53.02,53.06,53.0,53.06,47800.0,34.5258,34.5519,34.5128,34.5519,47800.0
2014-01-10 13:35:00,53.06,53.16,53.06,53.16,52400.0,34.5519,34.617,34.5519,34.617,52400.0
2014-01-10 13:40:00,53.16,53.18,53.11,53.14,41100.0,34.617,34.63,34.5844,34.604,41100.0
2014-01-10 13:45:00,53.13,53.15,53.1,53.14,191400.0,34.5975,34.6105,34.5779,34.604,191400.0
2014-01-10 13:50:00,53.14,53.16,53.09,53.1,80400.0,34.604,34.617,34.5714,34.5779,80400.0
2014-01-10 13:55:00,53.11,53.15,53.09,53.1,189100.0,34.5844,34.6105,34.5714,34.5779,189100.0
2014-01-10 14:00:00,53.11,53.11,52.98,52.98,86300.0,34.5844,34.5844,34.4998,34.4998,86300.0
2014-01-10 14:05:00,52.98,53.03,52.98,53.03,89200.0,34.4998,34.5323,34.4998,34.5323,89200.0
2014-01-10 14:10:00,53.03,53.03,52.97,53.0,64200.0,34.5323,34.5323,34.4933,34.5128,64200.0
2014-01-10 14:15:00,53.01,53.12,52.98,53.07,204600.0,34.5193,34.5909,34.4998,34.5584,204600.0
2014-01-10 14:20:00,53.08,53.12,53.04,53.04,42300.0,34.5649,34.5909,34.5388,34.5388,42300.0
2014-01-10 14:25:00,53.04,53.04,52.88,52.89,106600.0,34.5388,34.5388,34.4347,34.4412,106600.0
2014-01-10 14:30:00,52.89,52.94,52.84,52.92,73000.0,34.4412,34.4737,34.4086,34.4607,73000.0
2014-01-10 14:35:00,52.92,52.97,52.89,52.92,60700.0,34.4607,34.4933,34.4412,34.4607,60700.0
2014-01-10 14:40:00,52.93,52.96,52.87,52.89,60500.0,34.4672,34.4868,34.4281,34.4412,60500.0
2014-01-10 14:45:00,52.89,52.96,52.87,52.9,99800.0,34.4412,34.4868,34.4281,34.4477,99800.0
2014-01-10 14:50:00,52.9,52.95,52.87,52.95,57000.0,34.4477,34.4802,34.4281,34.4802,57000.0
2014-01-10 14:55:00,52.95,53.02,52.94,52.98,143500.0,34.4802,34.5258,34.4737,34.4998,143500.0
2014-01-10 15:00:00,52.99,53.21,52.99,53.19,290200.0,34.5063,34.6496,34.5063,34.6365,290200.0
2014-01-10 15:05:00,53.19,53.19,53.08,53.12,141600.0,34.6365,34.6365,34.5649,34.5909,141600.0
2014-01-10 15:10:00,53.12,53.16,53.11,53.16,171400.0,34.5909,34.617,34.5844,34.617,171400.0
2014-01-10 15:15:00,53.15,53.25,53.15,53.22,103900.0,34.6105,34.6756,34.6105,34.6561,103900.0
2014-01-10 15:20:00,53.23,53.27,53.22,53.23,121800.0,34.6626,34.6886,34.6561,34.6626,121800.0
2014-01-10 15:25:00,53.23,53.24,53.16,53.19,162100.0,34.6626,34.6691,34.617,34.6365,162100.0
2014-01-10 15:30:00,53.19,53.22,53.15,53.18,186700.0,34.6365,34.6561,34.6105,34.63,186700.0
2014-01-10 15:35:00,53.17,53.21,53.16,53.19,208900.0,34.6235,34.6496,34.617,34.6365,208900.0
2014-01-10 15:40:00,53.19,53.26,53.17,53.2,339500.0,34.6365,34.6821,34.6235,34.643,339500.0
2014-01-10 15:45:00,53.2,53.26,53.18,53.22,278100.0,34.643,34.6821,34.63,34.6561,278100.0
2014-01-10 15:50:00,53.23,53.37,53.23,53.29,398600.0,34.6626,34.7537,34.6626,34.7016,398600.0
2014-01-10 15:55:00,53.29,53.31,53.18,53.25,571900.0,34.7016,34.7147,34.63,34.6756,571900.0
2014-01-13 09:30:00,53.14,53.24,52.8,53.15,224100.0,34.604,34.6691,34.3826,34.6105,224100.0
2014-01-13 09:35:00,53.16,53.34,52.89,53.21,183400.0,34.617,34.7342,34.4412,34.6496,183400.0
2014-01-13 09:40:00,53.21,53.36,53.1,53.31,99500.0,34.6496,34.7472,34.5779,34.7147,99500.0
2014-01-13 09:45:00,53.3,53.5,53.26,53.5,135500.0,34.7082,34.8384,34.6821,34.8384,135500.0
2014-01-13 09:50:00,53.48,53.64,53.37,53.55,87400.0,34.8254,34.9296,34.7537,34.871,87400.0
2014-01-13 09:55:00,53.59,53.59,53.27,53.31,88800.0,34.897,34.897,34.6886,34.7147,88800.0
2014-01-13 10:00:00,53.31,53.32,52.93,52.93,106000.0,34.7147,34.7212,34.4672,34.4672,106000.0
2014-01-13 10:05:00,52.94,53.25,52.94,53.21,94700.0,34.4737,34.6756,34.4737,34.6496,94700.0
2014-01-13 10:10:00,53.21,53.25,53.15,53.19,47800.0,34.6496,34.6756,34.6105,34.6365,47800.0
2014-01-13 10:15:00,53.18,53.2,52.91,52.91,82700.0,34.63,34.643,34.4542,34.4542,82700.0
2014-01-13 10:20:00,52.92,52.97,52.84,52.9,96500.0,34.4607,34.4933,34.4086,34.4477,96500.0
2014-01-13 10:25:00,52.9,53.09,52.9,53.09,59200.0,34.4477,34.5714,34.4477,34.5714,59200.0
2014-01-13 10:30:00,53.09,53.12,52.91,52.91,52600.0,34.5714,34.5909,34.4542,34.4542,52600.0
2014-01-13 10:35:00,52.91,52.97,52.85,52.94,59500.0,34.4542,34.4933,34.4151,34.4737,59500.0
2014-01-13 10:40:00,52.94,52.96,52.87,52.96,43600.0,34.4737,34.4868,34.4281,34.4868,43600.0
2014-01-13 10:45:00,52.97,53.02,52.91,52.92,35900.0,34.4933,34.5258,34.4542,34.4607,35900.0
2014-01-13 10:50:00,52.91,53.11,52.9,53.1,37800.0,34.4542,34.5844,34.4477,34.5779,37800.0
2014-01-13 10:55:00,53.11,53.11,52.99,53.04,59700.0,34.5844,34.5844,34.5063,34.5388,59700.0
2014-01-13 11:00:00,53.04,53.05,53.0,53.02,45200.0,34.5388,34.5454,34.5128,34.5258,45200.0
2014-01-13 11:05:00,53.01,53.1,52.92,52.93,99900.0,34.5193,34.5779,34.4607,34.4672,99900.0
2014-01-13 11:10:00,52.93,52.96,52.85,52.87,51800.0,34.4672,34.4868,34.4151,34.4281,51800.0
2014-01-13 11:15:00,52.87,52.89,52.79,52.79,41200.0,34.4281,34.4412,34.3761,34.3761,41200.0
2014-01-13 11:20:00,52.8,52.88,52.75,52.8,43800.0,34.3826,34.4347,34.35,34.3826,43800.0
2014-01-13 11:25:00,52.79,52.82,52.76,52.79,34900.0,34.3761,34.3956,34.3565,34.3761,34900.0
2014-01-13 11:30:00,52.79,52.84,52.68,52.71,65200.0,34.3761,34.4086,34.3044,34.324,65200.0
2014-01-13 11:35:00,52.71,52.9,52.7,52.89,88100.0,34.324,34.4477,34.3174,34.4412,88100.0
2014-01-13 11:40:00,52.9,52.97,52.8,52.83,65600.0,34.4477,34.4933,34.3826,34.4021,65600.0
2014-01-13 11:45:00,52.82,52.87,52.78,52.79,20800.0,34.3956,34.4281,34.3695,34.3761,20800.0
2014-01-13 11:50:00,52.8,52.84,52.71,52.83,35300.0,34.3826,34.4086,34.324,34.4021,35300.0
2014-01-13 11:55:00,52.83,52.85,52.75,52.79,38000.0,34.4021,34.4151,34.35,34.3761,38000.0
2014-01-13 12:00:00,52.79,52.81,52.68,52.7,66400.0,34.3761,34.3891,34.3044,34.3174,66400.0
2014-01-13 12:05:00,52.71,52.76,52.68,52.75,39800.0,34.324,34.3565,34.3044,34.35,39800.0
2014-01-13 12:10:00,52.75,52.76,52.69,52.73,79100.0,34.35,34.3565,34.3109,34.337,79100.0
2014-01-13 12:15:00,52.73,52.75,52.65,52.65,61300.0,34.337,34.35,34.2849,34.2849,61300.0
2014-01-13 12:20:00,52.65,52.67,52.59,52.63,50500.0,34.2849,34.2979,34.2458,34.2719,50500.0
2014-01-13 12:25:00,52.63,52.64,52.53,52.53,68700.0,34.2719,34.2784,34.2067,34.2067,68700.0
2014-01-13 12:30:00,52.53,52.53,52.47,52.52,59100.0,34.2067,34.2067,34.1677,34.2002,59100.0
2014-01-13 12:35:00,52.52,52.57,52.48,52.49,50300.0,34.2002,34.2328,34.1742,34.1807,50300.0
2014-01-13 12:40:00,52.49,52.51,52.42,52.51,75000.0,34.1807,34.1937,34.1351,34.1937,75000.0
2014-01-13 12:45:00,52.51,52.6,52.51,52.57,84600.0,34.1937,34.2523,34.1937,34.2328,84600.0
2014-01-13 12:50:00,52.57,52.6,52.53,52.56,36100.0,34.2328,34.2523,34.2067,34.2263,36100.0
2014-01-13 12:55:00,52.56,52.56,52.39,52.4,46500.0,34.2263,34.2263,34.1156,34.1221,46500.0
2014-01-13 13:00:00,52.39,52.42,52.29,52.35,68700.0,34.1156,34.1351,34.0505,34.0895,68700.0
2014-01-13 13:05:00,52.35,52.45,52.31,52.43,39600.0,34.0895,34.1546,34.0635,34.1416,39600.0
2014-01-13 13:10:00,52.44,52.47,52.32,52.34,46600.0,34.1481,34.1677,34.07,34.083,46600.0
2014-01-13 13:15:00,52.34,52.37,52.28,52.33,66400.0,34.083,34.1026,34.0439,34.0765,66400.0
2014-01-13 13:20:00,52.34,52.43,52.28,52.41,74600.0,34.083,34.1416,34.0439,34.1286,74600.0
2014-01-13 13:25:00,52.41,52.45,52.36,52.42,49500.0,34.1286,34.1546,34.096,34.1351,49500.0
2014-01-13 13:30:00,52.42,52.42,52.31,52.36,63000.0,34.1351,34.1351,34.0635,34.096,63000.0
2014-01-13 13:35:00,52.36,52.41,52.33,52.35,53200.0,34.096,34.1286,34.0765,34.0895,53200.0
2014-01-13 13:40:00,52.34,52.37,52.31,52.33,57800.0,34.083,34.1026,34.0635,34.0765,57800.0
2014-01-13 13:45:00,52.32,52.33,52.25,52.3,70700.0,34.07,34.0765,34.0244,34.057,70700.0
2014-01-13 13:50:00,52.29,52.32,52.26,52.29,75300.0,34.0505,34.07,34.0309,34.0505,75300.0
2014-01-13 13:55:00,52.29,52.29,52.2,52.23,64800.0,34.0505,34.0505,33.9919,34.0114,64800.0
2014-01-13 14:00:00,52.22,52.32,52.19,52.25,72200.0,34.0049,34.07,33.9853,34.0244,72200.0
2014-01-13 14:05:00,52.25,52.29,52.22,52.24,58400.0,34.0244,34.0505,34.0049,34.0179,58400.0
2014-01-13 14:10:00,52.24,52.27,52.23,52.26,67800.0,34.0179,34.0374,34.0114,34.0309,67800.0
2014-01-13 14:15:00,52.25,52.29,52.19,52.25,100400.0,34.0244,34.0505,33.9853,34.0244,100400.0
2014-01-13 14:20:00,52.25,52.3,52.18,52.19,90700.0,34.0244,34.057,33.9788,33.9853,90700.0
2014-01-13 14:25:00,52.2,52.21,52.1,52.14,84800.0,33.9919,33.9984,33.9267,33.9528,84800.0
2014-01-13 14:30:00,52.13,52.15,52.05,52.05,69700.0,33.9463,33.9593,33.8942,33.8942,69700.0
2014-01-13 14:35:00,52.05,52.1,52.03,52.06,80000.0,33.8942,33.9267,33.8812,33.9007,80000.0
2014-01-13 14:40:00,52.06,52.12,52.05,52.1,84800.0,33.9007,33.9398,33.8942,33.9267,84800.0
2014-01-13 14:45:00,52.09,52.1,51.95,51.95,111900.0,33.9202,33.9267,33.8291,33.8291,111900.0
2014-01-13 14:50:00,51.95,51.99,51.87,51.93,93200.0,33.8291,33.8551,33.777,33.816,93200.0
2014-01-13 14:55:00,51.94,51.98,51.86,51.88,76700.0,33.8225,33.8486,33.7705,33.7835,76700.0
2014-01-13 15:00:00,51.88,51.88,51.66,51.69,143900.0,33.7835,33.7835,33.6402,33.6597,143900.0
2014-01-13 15:05:00,51.7,51.7,51.48,51.5,131900.0,33.6663,33.6663,33.523,33.536,131900.0
2014-01-13 15:10:00,51.5,51.58,51.45,51.55,123500.0,33.536,33.5881,33.5035,33.5686,123500.0
2014-01-13 15:15:00,51.55,51.74,51.55,51.72,186800.0,33.5686,33.6923,33.5686,33.6793,186800.0
2014-01-13 15:20:00,51.72,51.72,51.59,51.6,130900.0,33.6793,33.6793,33.5946,33.6011,130900.0
2014-01-13 15:25:00,51.6,51.6,51.51,51.57,215100.0,33.6011,33.6011,33.5425,33.5816,215100.0
2014-01-13 15:30:00,51.56,51.57,51.36,51.36,174600.0,33.5751,33.5816,33.4449,33.4449,174600.0
2014-01-13 15:35:00,51.36,51.44,51.3,51.34,196800.0,33.4449,33.497,33.4058,33.4318,196800.0
2014-01-13 15:40:00,51.33,51.34,51.16,51.16,188300.0,33.4253,33.4318,33.3146,33.3146,188300.0
2014-01-13 15:45:00,51.17,51.48,51.16,51.43,301700.0,33.3211,33.523,33.3146,33.4904,301700.0
2014-01-13 15:50:00,51.43,51.51,51.42,51.48,260200.0,33.4904,33.5425,33.4839,33.523,260200.0
2014-01-13 15:55:00,51.48,51.54,51.44,51.5,478000.0,33.523,33.5621,33.497,33.536,478000.0
2014-01-14 09:30:00,52.0,52.39,51.98,52.07,167300.0,33.8616,34.1156,33.8486,33.9072,167300.0
2014-01-14 09:35:00,52.09,52.4,52.08,52.21,85400.0,33.9202,34.1221,33.9137,33.9984,85400.0
2014-01-14 09:40:00,52.21,52.34,52.2,52.33,73500.0,33.9984,34.083,33.9919,34.0765,73500.0
2014-01-14 09:45:00,52.33,52.49,52.25,52.28,136400.0,34.0765,34.1807,34.0244,34.0439,136400.0
2014-01-14 09:50:00,52.29,52.42,52.1,52.32,169800.0,34.0505,34.1351,33.9267,34.07,169800.0
2014-01-14 09:55:00,52.32,52.5,52.3,52.35,163200.0,34.07,34.1872,34.057,34.0895,163200.0
2014-01-14 10:00:00,52.35,52.39,52.32,52.32,172800.0,34.0895,34.1156,34.07,34.07,172800.0
2014-01-14 10:05:00,52.33,52.43,52.27,52.4,251400.0,34.0765,34.1416,34.0374,34.1221,251400.0
2014-01-14 10:10:00,52.38,52.49,52.38,52.45,100200.0,34.1091,34.1807,34.1091,34.1546,100200.0
2014-01-14 10:15:00,52.45,52.46,52.29,52.4,104900.0,34.1546,34.1612,34.0505,34.1221,104900.0
2014-01-14 10:20:00,52.4,52.53,52.36,52.51,115700.0,34.1221,34.2067,34.096,34.1937,115700.0
2014-01-14 10:25:00,52.52,52.55,52.43,52.5,83700.0,34.2002,34.2198,34.1416,34.1872,83700.0
2014-01-14 10:30:00,52.52,52.56,52.37,52.4,69700.0,34.2002,34.2263,34.1026,34.1221,69700.0
2014-01-14 10:35:00,52.39,52.41,52.26,52.29,139900.0,34.1156,34.1286,34.0309,34.0505,139900.0
2014-01-14 10:40:00,52.3,52.34,52.25,52.3,127300.0,34.057,34.083,34.0244,34.057,127300.0
2014-01-14 10:45:00,52.3,52.45,52.29,52.44,67000.0,34.057,34.1546,34.0505,34.1481,67000.0
2014-01-14 10:50:00,52.44,52.53,52.43,52.51,76900.0,34.1481,34.2067,34.1416,34.1937,76900.0
2014-01-14 10:55:00,52.52,52.57,52.47,52.51,82100.0,34.2002,34.2328,34.1677,34.1937,82100.0
2014-01-14 11:00:00,52.52,52.58,52.51,52.55,50000.0,34.2002,34.2393,34.1937,34.2198,50000.0
2014-01-14 11:05:00,52.55,52.56,52.48,52.48,40500.0,34.2198,34.2263,34.1742,34.1742,40500.0
2014-01-14 11:10:00,52.48,52.52,52.43,52.43,56400.0,34.1742,34.2002,34.1416,34.1416,56400.0
2014-01-14 11:15:00,52.42,52.49,52.41,52.42,75400.0,34.1351,34.1807,34.1286,34.1351,75400.0
2014-01-14 11:20:00,52.42,52.42,52.2,52.27,83700.0,34.1351,34.1351,33.9919,34.0374,83700.0
2014-01-14 11:25:00,52.26,52.29,52.19,52.27,83900.0,34.0309,34.0505,33.9853,34.0374,83900.0
2014-01-14 11:30:00,52.25,52.32,52.22,52.23,45900.0,34.0244,34.07,34.0049,34.0114,45900.0
2014-01-14 11:35:00,52.23,52.32,52.23,52.29,95200.0,34.0114,34.07,34.0114,34.0505,95200.0
2014-01-14 11:40:00,52.29,52.35,52.25,52.25,108200.0,34.0505,34.0895,34.0244,34.0244,108200.0
2014-01-14 11:45:00,52.26,52.27,52.19,52.2,70400.0,34.0309,34.0374,33.9853,33.9919,70400.0
2014-01-14 11:50:00,52.2,52.26,52.19,52.23,49600.0,33.9919,34.0309,33.9853,34.0114,49600.0
2014-01-14 11:55:00,52.23,52.25,52.15,52.16,73000.0,34.0114,34.0244,33.9593,33.9658,73000.0
2014-01-14 12:00:00,52.16,52.2,52.12,52.12,79400.0,33.9658,33.9919,33.9398,33.9398,79400.0
2014-01-14 12:05:00,52.12,52.13,51.94,51.95,123900.0,33.9398,33.9463,33.8225,33.8291,123900.0
2014-01-14 12:10:00,51.95,52.14,51.94,52.11,105700.0,33.8291,33.9528,33.8225,33.9332,105700.0
2014-01-14 12:15:00,52.13,52.16,52.01,52.03,68400.0,33.9463,33.9658,33.8681,33.8812,68400.0
2014-01-14 12:20:00,52.03,52.04,51.91,51.98,109500.0,33.8812,33.8877,33.803,33.8486,109500.0
2014-01-14 12:25:00,51.99,52.11,51.98,52.11,57200.0,33.8551,33.9332,33.8486,33.9332,57200.0
2014-01-14 12:30:00,52.11,52.11,52.03,52.04,73300.0,33.9332,33.9332,33.8812,33.8877,73300.0
2014-01-14 12:35:00,52.04,52.14,52.03,52.1,81000.0,33.8877,33.9528,33.8812,33.9267,81000.0
2014-01-14 12:40:00,52.09,52.1,52.03,52.03,77800.0,33.9202,33.9267,33.8812,33.8812,77800.0
2014-01-14 12:45:00,52.03,52.03,51.97,52.01,52300.0,33.8812,33.8812,33.8421,33.8681,52300.0
2014-01-14 12:50:00,52.01,52.02,51.98,51.99,89400.0,33.8681,33.8746,33.8486,33.8551,89400.0
2014-01-14 12:55:00,52.0,52.0,51.89,51.91,59400.0,33.8616,33.8616,33.79,33.803,59400.0
2014-01-14 13:00:00,51.91,52.07,51.91,52.02,60500.0,33.803,33.9072,33.803,33.8746,60500.0
2014-01-14 13:05:00,52.0,52.03,51.96,51.96,90800.0,33.8616,33.8812,33.8356,33.8356,90800.0
2014-01-14 13:10:00,51.95,52.01,51.91,51.97,84800.0,33.8291,33.8681,33.803,33.8421,84800.0
2014-01-14 13:15:00,51.98,52.0,51.91,51.99,131400.0,33.8486,33.8616,33.803,33.8551,131400.0
2014-01-14 13:20:00,51.98,52.02,51.94,51.94,94400.0,33.8486,33.8746,33.8225,33.8225,94400.0
2014-01-14 13:25:00,51.95,51.96,51.91,51.92,24500.0,33.8291,33.8356,33.803,33.8095,24500.0
2014-01-14 13:30:00,51.93,51.97,51.93,51.95,22000.0,33.816,33.8421,33.816,33.8291,22000.0
2014-01-14 13:35:00,51.94,52.08,51.93,52.05,90300.0,33.8225,33.9137,33.816,33.8942,90300.0
2014-01-14 13:40:00,52.05,52.06,52.0,52.0,63500.0,33.8942,33.9007,33.8616,33.8616,63500.0
2014-01-14 13:45:00,52.0,52.04,51.97,51.97,54700.0,33.8616,33.8877,33.8421,33.8421,54700.0
2014-01-14 13:50:00,51.97,52.0,51.9,51.92,45900.0,33.8421,33.8616,33.7965,33.8095,45900.0
2014-01-14 13:55:00,51.91,51.95,51.89,51.95,51000.0,33.803,33.8291,33.79,33.8291,51000.0
2014-01-14 14:00:00,51.95,51.95,51.8,51.87,155200.0,33.8291,33.8291,33.7314,33.777,155200.0
2014-01-14 14:05:00,51.86,51.89,51.83,51.89,98200.0,33.7705,33.79,33.7509,33.79,98200.0
2014-01-14 14:10:00,51.89,51.94,51.84,51.84,72600.0,33.79,33.8225,33.7574,33.7574,72600.0
2014-01-14 14:15:00,51.84,51.88,51.84,51.86,46400.0,33.7574,33.7835,33.7574,33.7705,46400.0
2014-01-14 14:20:00,51.86,51.91,51.83,51.84,49900.0,33.7705,33.803,33.7509,33.7574,49900.0
2014-01-14 14:25:00,51.84,51.99,51.84,51.97,54000.0,33.7574,33.8551,33.7574,33.8421,54000.0
2014-01-14 14:30:00,51.97,52.06,51.97,52.0,92800.0,33.8421,33.9007,33.8421,33.8616,92800.0
2014-01-14 14:35:00,52.0,52.05,51.98,52.0,59200.0,33.8616,33.8942,33.8486,33.8616,59200.0
2014-01-14 14:40:00,52.0,52.01,51.96,51.97,39600.0,33.8616,33.8681,33.8356,33.8421,39600.0
2014-01-14 14:45:00,51.97,52.03,51.95,52.01,37800.0,33.8421,33.8812,33.8291,33.8681,37800.0
2014-01-14 14:50:00,52.01,52.13,52.01,52.09,72600.0,33.8681,33.9463,33.8681,33.9202,72600.0
2014-01-14 14:55:00,52.1,52.14,52.04,52.05,58700.0,33.9267,33.9528,33.8877,33.8942,58700.0
2014-01-14 15:00:00,52.05,52.08,52.0,52.05,48200.0,33.8942,33.9137,33.8616,33.8942,48200.0
2014-01-14 15:05:00,52.05,52.11,52.01,52.08,111100.0,33.8942,33.9332,33.8681,33.9137,111100.0
2014-01-14 15:10:00,52.08,52.16,52.05,52.12,102500.0,33.9137,33.9658,33.8942,33.9398,102500.0
2014-01-14 15:15:00,52.12,52.29,52.11,52.23,96200.0,33.9398,34.0505,33.9332,34.0114,96200.0
2014-01-14 15:20:00,52.24,52.39,52.24,52.37,109800.0,34.0179,34.1156,34.0179,34.1026,109800.0
2014-01-14 15:25:00,52.38,52.38,52.33,52.38,52400.0,34.1091,34.1091,34.0765,34.1091,52400.0
2014-01-14 15:30:00,52.39,52.4,52.31,52.4,84500.0,34.1156,34.1221,34.0635,34.1221,84500.0
2014-01-14 15:35:00,52.4,52.41,52.36,52.39,87200.0,34.1221,34.1286,34.096,34.1156,87200.0
2014-01-14 15:40:00,52.4,52.42,52.35,52.36,71300.0,34.1221,34.1351,34.0895,34.096,71300.0
2014-01-14 15:45:00,52.35,52.36,52.29,52.33,108100.0,34.0895,34.096,34.0505,34.0765,108100.0
2014-01-14 15:50:00,52.34,52.38,52.32,52.38,149800.0,34.083,34.1091,34.07,34.1091,149800.0
2014-01-14 15:55:00,52.38,52.38,52.35,52.38,201500.0,34.1091,34.1091,34.0895,34.1091,201500.0
2014-01-15 09:30:00,52.09,52.28,51.82,51.86,215800.0,33.9202,34.0439,33.7444,33.7705,215800.0
2014-01-15 09:35:00,51.85,52.24,51.84,51.99,217500.0,33.7639,34.0179,33.7574,33.8551,217500.0
2014-01-15 09:40:00,51.94,51.96,51.73,51.83,202100.0,33.8225,33.8356,33.6858,33.7509,202100.0
2014-01-15 09:45:00,51.83,51.83,51.63,51.73,146500.0,33.7509,33.7509,33.6207,33.6858,146500.0
2014-01-15 09:50:00,51.73,51.73,51.2,51.32,302200.0,33.6858,33.6858,33.3407,33.4188,302200.0
2014-01-15 09:55:00,51.32,51.5,51.14,51.5,285300.0,33.4188,33.536,33.3016,33.536,285300.0
2014-01-15 10:00:00,51.51,51.59,51.35,51.41,191100.0,33.5425,33.5946,33.4383,33.4774,191100.0
2014-01-15 10:05:00,51.41,51.54,51.3,51.31,236400.0,33.4774,33.5621,33.4058,33.4123,236400.0
2014-01-15 10:10:00,51.31,51.36,51.24,51.3,107400.0,33.4123,33.4449,33.3667,33.4058,107400.0
2014-01-15 10:15:00,51.3,51.48,51.26,51.33,254800.0,33.4058,33.523,33.3797,33.4253,254800.0
2014-01-15 10:20:00,51.34,51.38,51.23,51.24,183700.0,33.4318,33.4579,33.3602,33.3667,183700.0
2014-01-15 10:25:00,51.25,51.47,51.18,51.4,133600.0,33.3732,33.5165,33.3276,33.4709,133600.0
2014-01-15 10:30:00,51.42,51.52,51.28,51.32,211800.0,33.4839,33.549,33.3928,33.4188,211800.0
2014-01-15 10:35:00,51.32,51.39,51.31,51.38,126100.0,33.4188,33.4644,33.4123,33.4579,126100.0
2014-01-15 10:40:00,51.38,51.39,51.15,51.15,135700.0,33.4579,33.4644,33.3081,33.3081,135700.0
2014-01-15 10:45:00,51.15,51.21,50.76,50.85,257700.0,33.3081,33.3472,33.0541,33.1128,257700.0
2014-01-15 10:50:00,50.84,51.06,50.84,50.98,172200.0,33.1062,33.2495,33.1062,33.1974,172200.0
2014-01-15 10:55:00,50.98,51.11,50.96,51.08,141900.0,33.1974,33.2821,33.1844,33.2625,141900.0
2014-01-15 11:00:00,51.08,51.21,51.06,51.2,172400.0,33.2625,33.3472,33.2495,33.3407,172400.0
2014-01-15 11:05:00,51.21,51.36,51.2,51.27,216700.0,33.3472,33.4449,33.3407,33.3863,216700.0
2014-01-15 11:10:00,51.27,51.27,51.11,51.22,146400.0,33.3863,33.3863,33.2821,33.3537,146400.0
2014-01-15 11:15:00,51.22,51.3,51.09,51.1,155600.0,33.3537,33.4058,33.269,33.2756,155600.0
2014-01-15 11:20:00,51.09,51.16,51.09,51.12,127200.0,33.269,33.3146,33.269,33.2886,127200.0
2014-01-15 11:25:00,51.12,51.12,50.87,50.99,124400.0,33.2886,33.2886,33.1258,33.2039,124400.0
2014-01-15 11:30:00,50.99,51.05,50.91,50.91,134300.0,33.2039,33.243,33.1518,33.1518,134300.0
2014-01-15 11:35:00,50.91,50.98,50.9,50.92,107400.0,33.1518,33.1974,33.1453,33.1583,107400.0
2014-01-15 11:40:00,50.93,50.97,50.91,50.96,106100.0,33.1648,33.1909,33.1518,33.1844,106100.0
2014-01-15 11:45:00,50.96,51.02,50.77,50.78,100200.0,33.1844,33.2235,33.0607,33.0672,100200.0
2014-01-15 11:50:00,50.78,50.92,50.76,50.92,86100.0,33.0672,33.1583,33.0541,33.1583,86100.0
2014-01-15 11:55:00,50.92,50.98,50.88,50.93,107600.0,33.1583,33.1974,33.1323,33.1648,107600.0
2014-01-15 12:00:00,50.93,51.09,50.93,51.05,69400.0,33.1648,33.269,33.1648,33.243,69400.0
2014-01-15 12:05:00,51.06,51.22,51.06,51.21,55500.0,33.2495,33.3537,33.2495,33.3472,55500.0
2014-01-15 12:10:00,51.21,51.27,51.12,51.12,72800.0,33.3472,33.3863,33.2886,33.2886,72800.0
2014-01-15 12:15:00,51.12,51.18,51.08,51.09,165200.0,33.2886,33.3276,33.2625,33.269,165200.0
2014-01-15 12:20:00,51.08,51.16,51.02,51.12,60800.0,33.2625,33.3146,33.2235,33.2886,60800.0
2014-01-15 12:25:00,51.12,51.16,51.1,51.13,42500.0,33.2886,33.3146,33.2756,33.2951,42500.0
2014-01-15 12:30:00,51.13,51.15,51.1,51.12,38100.0,33.2951,33.3081,33.2756,33.2886,38100.0
2014-01-15 12:35:00,51.12,51.16,51.08,51.08,61400.0,33.2886,33.3146,33.2625,33.2625,61400.0
2014-01-15 12:40:00,51.07,51.07,50.96,51.0,80300.0,33.256,33.256,33.1844,33.2104,80300.0
2014-01-15 12:45:00,51.02,51.03,50.91,50.92,55200.0,33.2235,33.23,33.1518,33.1583,55200.0
2014-01-15 12:50:00,50.91,50.92,50.83,50.83,67600.0,33.1518,33.1583,33.0997,33.0997,67600.0
2014-01-15 12:55:00,50.83,50.84,50.78,50.8,50400.0,33.0997,33.1062,33.0672,33.0802,50400.0
2014-01-15 13:00:00,50.8,50.88,50.79,50.88,39300.0,33.0802,33.1323,33.0737,33.1323,39300.0
2014-01-15 13:05:00,50.87,50.9,50.82,50.86,52000.0,33.1258,33.1453,33.0932,33.1193,52000.0
2014-01-15 13:10:00,50.87,50.93,50.83,50.86,61000.0,33.1258,33.1648,33.0997,33.1193,61000.0
2014-01-15 13:15:00,50.86,50.9,50.8,50.87,75600.0,33.1193,33.1453,33.0802,33.1258,75600.0
2014-01-15 13:20:00,50.87,50.9,50.77,50.78,79200.0,33.1258,33.1453,33.0607,33.0672,79200.0
2014-01-15 13:25:00,50.78,50.84,50.78,50.81,90300.0,33.0672,33.1062,33.0672,33.0867,90300.0
2014-01-15 13:30:00,50.81,50.85,50.78,50.85,66500.0,33.0867,33.1128,33.0672,33.1128,66500.0
2014-01-15 13:35:00,50.86,50.87,50.77,50.8,58100.0,33.1193,33.1258,33.0607,33.0802,58100.0
2014-01-15 13:40:00,50.8,50.88,50.79,50.87,55200.0,33.0802,33.1323,33.0737,33.1258,55200.0
2014-01-15 13:45:00,50.88,50.98,50.88,50.98,79800.0,33.1323,33.1974,33.1323,33.1974,79800.0
2014-01-15 13:50:00,50.98,51.02,50.97,50.99,102700.0,33.1974,33.2235,33.1909,33.2039,102700.0
2014-01-15 13:55:00,50.99,51.0,50.96,50.99,56200.0,33.2039,33.2104,33.1844,33.2039,56200.0
2014-01-15 14:00:00,50.99,51.0,50.92,50.98,50100.0,33.2039,33.2104,33.1583,33.1974,50100.0
2014-01-15 14:05:00,50.97,51.0,50.97,51.0,115200.0,33.1909,33.2104,33.1909,33.2104,115200.0
2014-01-15 14:10:00,51.0,51.0,50.85,50.88,59300.0,33.2104,33.2104,33.1128,33.1323,59300.0
2014-01-15 14:15:00,50.88,50.94,50.87,50.93,71300.0,33.1323,33.1714,33.1258,33.1648,71300.0
2014-01-15 14:20:00,50.94,51.0,50.93,51.0,80300.0,33.1714,33.2104,33.1648,33.2104,80300.0
2014-01-15 14:25:00,51.0,51.05,50.97,51.0,124700.0,33.2104,33.243,33.1909,33.2104,124700.0
2014-01-15 14:30:00,51.0,51.14,51.0,51.13,65800.0,33.2104,33.3016,33.2104,33.2951,65800.0
2014-01-15 14:35:00,51.13,51.22,51.12,51.2,147200.0,33.2951,33.3537,33.2886,33.3407,147200.0
2014-01-15 14:40:00,51.2,51.31,51.16,51.26,81500.0,33.3407,33.4123,33.3146,33.3797,81500.0
2014-01-15 14:45:00,51.28,51.48,51.28,51.45,167500.0,33.3928,33.523,33.3928,33.5035,167500.0
2014-01-15 14:50:00,51.46,51.51,51.43,51.47,115000.0,33.51,33.5425,33.4904,33.5165,115000.0
2014-01-15 14:55:00,51.47,51.58,51.46,51.55,110800.0,33.5165,33.5881,33.51,33.5686,110800.0
2014-01-15 15:00:00,51.55,51.68,51.55,51.68,115300.0,33.5686,33.6532,33.5686,33.6532,115300.0
2014-01-15 15:05:00,51.68,51.72,51.64,51.7,146300.0,33.6532,33.6793,33.6272,33.6663,146300.0
2014-01-15 15:10:00,51.71,51.71,51.59,51.63,300600.0,33.6728,33.6728,33.5946,33.6207,300600.0
2014-01-15 15:15:00,51.63,51.74,51.62,51.64,109100.0,33.6207,33.6923,33.6142,33.6272,109100.0
2014-01-15 15:20:00,51.65,51.75,51.64,51.65,132800.0,33.6337,33.6988,33.6272,33.6337,132800.0
2014-01-15 15:25:00,51.66,51.67,51.64,51.67,95200.0,33.6402,33.6467,33.6272,33.6467,95200.0
2014-01-15 15:30:00,51.66,51.82,51.66,51.8,220300.0,33.6402,33.7444,33.6402,33.7314,220300.0
2014-01-15 15:35:00,51.8,51.93,51.8,51.93,94300.0,33.7314,33.816,33.7314,33.816,94300.0
2014-01-15 15:40:00,51.93,51.94,51.76,51.83,287000.0,33.816,33.8225,33.7053,33.7509,287000.0
2014-01-15 15:45:00,51.82,51.83,51.74,51.74,440500.0,33.7444,33.7509,33.6923,33.6923,440500.0
2014-01-15 15:50:00,51.75,51.77,51.6,51.63,568900.0,33.6988,33.7118,33.6011,33.6207,568900.0
2014-01-15 15:55:00,51.64,51.65,51.55,51.65,505500.0,33.6272,33.6337,33.5686,33.6337,505500.0
2014-01-16 09:30:00,51.25,51.37,51.18,51.28,207300.0,33.3732,33.4514,33.3276,33.3928,207300.0
2014-01-16 09:35:00,51.28,51.38,51.12,51.12,166100.0,33.3928,33.4579,33.2886,33.2886,166100.0
2014-01-16 09:40:00,51.14,51.48,51.14,51.36,176700.0,33.3016,33.523,33.3016,33.4449,176700.0
2014-01-16 09:45:00,51.32,51.36,51.08,51.16,161800.0,33.4188,33.4449,33.2625,33.3146,161800.0
2014-01-16 09:50:00,51.17,51.37,51.1,51.16,130800.0,33.3211,33.4514,33.2756,33.3146,130800.0
2014-01-16 09:55:00,51.16,51.21,51.02,51.05,168100.0,33.3146,33.3472,33.2235,33.243,168100.0
2014-01-16 10:00:00,51.04,51.11,50.92,50.92,183500.0,33.2365,33.2821,33.1583,33.1583,183500.0
2014-01-16 10:05:00,50.94,50.98,50.8,50.97,214300.0,33.1714,33.1974,33.0802,33.1909,214300.0
2014-01-16 10:10:00,50.96,50.99,50.84,50.93,72900.0,33.1844,33.2039,33.1062,33.1648,72900.0
2014-01-16 10:15:00,50.91,50.94,50.52,50.75,211300.0,33.1518,33.1714,32.8979,33.0476,211300.0
2014-01-16 10:20:00,50.74,50.85,50.6,50.6,153800.0,33.0411,33.1128,32.95,32.95,153800.0
2014-01-16 10:25:00,50.61,50.65,50.57,50.57,265900.0,32.9565,32.9825,32.9304,32.9304,265900.0
2014-01-16 10:30:00,50.56,50.6,50.36,50.48,386400.0,32.9239,32.95,32.7937,32.8718,386400.0
2014-01-16 10:35:00,50.48,50.49,50.14,50.21,280700.0,32.8718,32.8783,32.6504,32.696,280700.0
2014-01-16 10:40:00,50.21,50.42,50.21,50.3,254000.0,32.696,32.8327,32.696,32.7546,254000.0
2014-01-16 10:45:00,50.3,50.43,50.23,50.42,150800.0,32.7546,32.8393,32.709,32.8327,150800.0
2014-01-16 10:50:00,50.42,50.43,50.23,50.23,95900.0,32.8327,32.8393,32.709,32.709,95900.0
2014-01-16 10:55:00,50.23,50.25,50.01,50.15,188100.0,32.709,32.722,32.5658,32.6569,188100.0
2014-01-16 11:00:00,50.15,50.21,50.07,50.19,183600.0,32.6569,32.696,32.6048,32.683,183600.0
2014-01-16 11:05:00,50.19,50.27,50.14,50.2,127200.0,32.683,32.7351,32.6504,32.6895,127200.0
2014-01-16 11:10:00,50.21,50.5,50.21,50.42,187800.0,32.696,32.8848,32.696,32.8327,187800.0
2014-01-16 11:15:00,50.41,50.55,50.41,50.55,123000.0,32.8262,32.9174,32.8262,32.9174,123000.0
2014-01-16 11:20:00,50.54,50.57,50.39,50.43,138000.0,32.9109,32.9304,32.8132,32.8393,138000.0
2014-01-16 11:25:00,50.43,50.5,50.4,50.45,191300.0,32.8393,32.8848,32.8197,32.8523,191300.0
2014-01-16 11:30:00,50.45,50.57,50.44,50.51,188200.0,32.8523,32.9304,32.8458,32.8914,188200.0
2014-01-16 11:35:00,50.51,50.52,50.44,50.48,140800.0,32.8914,32.8979,32.8458,32.8718,140800.0
2014-01-16 11:40:00,50.48,50.54,50.47,50.5,99700.0,32.8718,32.9109,32.8653,32.8848,99700.0
2014-01-16 11:45:00,50.51,50.61,50.51,50.57,148100.0,32.8914,32.9565,32.8914,32.9304,148100.0
2014-01-16 11:50:00,50.57,50.57,50.49,50.54,69900.0,32.9304,32.9304,32.8783,32.9109,69900.0
2014-01-16 11:55:00,50.53,50.59,50.51,50.55,67700.0,32.9044,32.9434,32.8914,32.9174,67700.0
2014-01-16 12:00:00,50.55,50.57,50.52,50.57,131600.0,32.9174,32.9304,32.8979,32.9304,131600.0
2014-01-16 12:05:00,50.57,50.57,50.41,50.42,116300.0,32.9304,32.9304,32.8262,32.8327,116300.0
2014-01-16 12:10:00,50.41,50.52,50.41,50.41,55500.0,32.8262,32.8979,32.8262,32.8262,55500.0
2014-01-16 12:15:00,50.41,50.44,50.38,50.38,75500.0,32.8262,32.8458,32.8067,32.8067,75500.0
2014-01-16 12:20:00,50.37,50.45,50.34,50.4,96800.0,32.8002,32.8523,32.7806,32.8197,96800.0
2014-01-16 12:25:00,50.41,50.46,50.36,50.39,61100.0,32.8262,32.8588,32.7937,32.8132,61100.0
2014-01-16 12:30:00,50.38,50.53,50.38,50.5,61600.0,32.8067,32.9044,32.8067,32.8848,61600.0
2014-01-16 12:35:00,50.51,50.52,50.39,50.4,48500.0,32.8914,32.8979,32.8132,32.8197,48500.0
2014-01-16 12:40:00,50.4,50.43,50.36,50.37,50700.0,32.8197,32.8393,32.7937,32.8002,50700.0
2014-01-16 12:45:00,50.38,50.51,50.37,50.51,80400.0,32.8067,32.8914,32.8002,32.8914,80400.0
2014-01-16 12:50:00,50.51,50.59,50.46,50.46,78700.0,32.8914,32.9434,32.8588,32.8588,78700.0
2014-01-16 12:55:00,50.46,50.51,50.41,50.44,69700.0,32.8588,32.8914,32.8262,32.8458,69700.0
2014-01-16 13:00:00,50.45,50.51,50.45,50.46,71500.0,32.8523,32.8914,32.8523,32.8588,71500.0
2014-01-16 13:05:00,50.45,50.48,50.43,50.46,54400.0,32.8523,32.8718,32.8393,32.8588,54400.0
2014-01-16 13:10:00,50.46,50.48,50.45,50.48,49600.0,32.8588,32.8718,32.8523,32.8718,49600.0
2014-01-16 13:15:00,50.48,50.57,50.48,50.55,61600.0,32.8718,32.9304,32.8718,32.9174,61600.0
2014-01-16 13:20:00,50.55,50.55,50.5,50.5,123100.0,32.9174,32.9174,32.8848,32.8848,123100.0
2014-01-16 13:25:00,50.5,50.54,50.48,50.52,105000.0,32.8848,32.9109,32.8718,32.8979,105000.0
2014-01-16 13:30:00,50.52,50.56,50.5,50.5,41000.0,32.8979,32.9239,32.8848,32.8848,41000.0
2014-01-16 13:35:00,50.5,50.51,50.42,50.46,55700.0,32.8848,32.8914,32.8327,32.8588,55700.0
2014-01-16 13:40:00,50.46,50.48,50.41,50.41,70400.0,32.8588,32.8718,32.8262,32.8262,70400.0
2014-01-16 13:45:00,50.41,50.45,50.39,50.41,66200.0,32.8262,32.8523,32.8132,32.8262,66200.0
2014-01-16 13:50:00,50.41,50.44,50.33,50.33,77900.0,32.8262,32.8458,32.7741,32.7741,77900.0
2014-01-16 13:55:00,50.33,50.4,50.31,50.39,89200.0,32.7741,32.8197,32.7611,32.8132,89200.0
2014-01-16 14:00:00,50.4,50.49,50.4,50.47,45700.0,32.8197,32.8783,32.8197,32.8653,45700.0
2014-01-16 14:05:00,50.47,50.55,50.46,50.52,72200.0,32.8653,32.9174,32.8588,32.8979,72200.0
2014-01-16 14:10:00,50.52,50.52,50.46,50.47,128200.0,32.8979,32.8979,32.8588,32.8653,128200.0
2014-01-16 14:15:00,50.47,50.51,50.44,50.44,67900.0,32.8653,32.8914,32.8458,32.8458,67900.0
2014-01-16 14:20:00,50.43,50.44,50.38,50.44,61700.0,32.8393,32.8458,32.8067,32.8458,61700.0
2014-01-16 14:25:00,50.44,50.45,50.34,50.42,87900.0,32.8458,32.8523,32.7806,32.8327,87900.0
2014-01-16 14:30:00,50.42,50.53,50.37,50.5,100900.0,32.8327,32.9044,32.8002,32.8848,100900.0
2014-01-16 14:35:00,50.51,50.59,50.5,50.53,127800.0,32.8914,32.9434,32.8848,32.9044,127800.0
2014-01-16 14:40:00,50.53,50.68,50.53,50.66,67600.0,32.9044,33.0021,32.9044,32.989,67600.0
2014-01-16 14:45:00,50.66,50.79,50.65,50.7,96200.0,32.989,33.0737,32.9825,33.0151,96200.0
2014-01-16 14:50:00,50.7,50.83,50.66,50.82,196300.0,33.0151,33.0997,32.989,33.0932,196300.0
2014-01-16 14:55:00,50.82,51.03,50.82,51.03,135900.0,33.0932,33.23,33.0932,33.23,135900.0
2014-01-16 15:00:00,51.03,51.09,50.89,50.89,156400.0,33.23,33.269,33.1388,33.1388,156400.0
2014-01-16 15:05:00,50.89,50.99,50.89,50.92,64200.0,33.1388,33.2039,33.1388,33.1583,64200.0
2014-01-16 15:10:00,50.92,51.02,50.92,50.97,56100.0,33.1583,33.2235,33.1583,33.1909,56100.0
2014-01-16 15:15:00,50.97,51.05,50.96,50.99,86900.0,33.1909,33.243,33.1844,33.2039,86900.0
2014-01-16 15:20:00,50.98,51.02,50.94,50.98,54300.0,33.1974,33.2235,33.1714,33.1974,54300.0
2014-01-16 15:25:00,50.99,51.01,50.9,50.97,98400.0,33.2039,33.2169,33.1453,33.1909,98400.0
2014-01-16 15:30:00,50.98,51.0,50.92,50.95,90900.0,33.1974,33.2104,33.1583,33.1779,90900.0
2014-01-16 15:35:00,50.96,50.97,50.9,50.95,89000.0,33.1844,33.1909,33.1453,33.1779,89000.0
2014-01-16 15:40:00,50.96,50.97,50.81,50.86,143700.0,33.1844,33.1909,33.0867,33.1193,143700.0
2014-01-16 15:45:00,50.86,50.91,50.85,50.9,157900.0,33.1193,33.1518,33.1128,33.1453,157900.0
2014-01-16 15:50:00,50.9,50.95,50.87,50.9,175100.0,33.1453,33.1779,33.1258,33.1453,175100.0
2014-01-16 15:55:00,50.9,50.91,50.85,50.89,349000.0,33.1453,33.1518,33.1128,33.1388,349000.0
2014-01-17 09:30:00,50.82,50.88,50.31,50.5,464600.0,33.0932,33.1323,32.7611,32.8848,464600.0
2014-01-17 09:35:00,50.49,51.12,50.4,51.12,124500.0,32.8783,33.2886,32.8197,33.2886,124500.0
2014-01-17 09:40:00,51.11,51.26,51.09,51.21,135200.0,33.2821,33.3797,33.269,33.3472,135200.0
2014-01-17 09:45:00,51.22,51.28,50.94,51.13,97100.0,33.3537,33.3928,33.1714,33.2951,97100.0
2014-01-17 09:50:00,51.13,51.23,51.03,51.21,45400.0,33.2951,33.3602,33.23,33.3472,45400.0
2014-01-17 09:55:00,51.18,51.36,51.17,51.34,96600.0,33.3276,33.4449,33.3211,33.4318,96600.0
2014-01-17 10:00:00,51.34,51.45,51.3,51.41,123700.0,33.4318,33.5035,33.4058,33.4774,123700.0
2014-01-17 10:05:00,51.43,51.43,51.28,51.35,65900.0,33.4904,33.4904,33.3928,33.4383,65900.0
2014-01-17 10:10:00,51.36,51.42,51.32,51.39,35500.0,33.4449,33.4839,33.4188,33.4644,35500.0
2014-01-17 10:15:00,51.37,51.55,51.37,51.48,88700.0,33.4514,33.5686,33.4514,33.523,88700.0
2014-01-17 10:20:00,51.49,51.58,51.48,51.58,64100.0,33.5295,33.5881,33.523,33.5881,64100.0
2014-01-17 10:25:00,51.58,51.67,51.55,51.59,74000.0,33.5881,33.6467,33.5686,33.5946,74000.0
2014-01-17 10:30:00,51.6,51.76,51.57,51.66,119600.0,33.6011,33.7053,33.5816,33.6402,119600.0
2014-01-17 10:35:00,51.66,51.7,51.65,51.68,45700.0,33.6402,33.6663,33.6337,33.6532,45700.0
2014-01-17 10:40:00,51.67,51.77,51.65,51.77,55400.0,33.6467,33.7118,33.6337,33.7118,55400.0
2014-01-17 10:45:00,51.77,51.86,51.77,51.81,92100.0,33.7118,33.7705,33.7118,33.7379,92100.0
2014-01-17 10:50:00,51.82,51.86,51.77,51.77,56600.0,33.7444,33.7705,33.7118,33.7118,56600.0
2014-01-17 10:55:00,51.77,51.78,51.66,51.66,98400.0,33.7118,33.7184,33.6402,33.6402,98400.0
2014-01-17 11:00:00,51.66,51.75,51.66,51.72,68700.0,33.6402,33.6988,33.6402,33.6793,68700.0
2014-01-17 11:05:00,51.73,51.9,51.73,51.86,73000.0,33.6858,33.7965,33.6858,33.7705,73000.0
2014-01-17 11:10:00,51.86,51.86,51.78,51.8,71600.0,33.7705,33.7705,33.7184,33.7314,71600.0
2014-01-17 11:15:00,51.8,51.91,51.79,51.91,50000.0,33.7314,33.803,33.7249,33.803,50000.0
2014-01-17 11:20:00,51.9,51.97,51.89,51.94,90600.0,33.7965,33.8421,33.79,33.8225,90600.0
2014-01-17 11:25:00,51.94,51.94,51.78,51.79,25500.0,33.8225,33.8225,33.7184,33.7249,25500.0
2014-01-17 11:30:00,51.8,51.86,51.76,51.78,33600.0,33.7314,33.7705,33.7053,33.7184,33600.0
2014-01-17 11:35:00,51.77,51.79,51.71,51.71,40900.0,33.7118,33.7249,33.6728,33.6728,40900.0
2014-01-17 11:40:00,51.71,51.77,51.69,51.77,38800.0,33.6728,33.7118,33.6597,33.7118,38800.0
2014-01-17 11:45:00,51.77,51.86,51.76,51.84,37900.0,33.7118,33.7705,33.7053,33.7574,37900.0
2014-01-17 11:50:00,51.84,51.87,51.75,51.87,30900.0,33.7574,33.777,33.6988,33.777,30900.0
2014-01-17 11:55:00,51.87,51.95,51.86,51.89,35800.0,33.777,33.8291,33.7705,33.79,35800.0
2014-01-17 12:00:00,51.9,51.93,51.87,51.92,18100.0,33.7965,33.816,33.777,33.8095,18100.0
2014-01-17 12:05:00,51.93,51.99,51.91,51.99,34500.0,33.816,33.8551,33.803,33.8551,34500.0
2014-01-17 12:10:00,51.99,52.01,51.91,51.98,66800.0,33.8551,33.8681,33.803,33.8486,66800.0
2014-01-17 12:15:00,51.98,52.01,51.91,51.91,42500.0,33.8486,33.8681,33.803,33.803,42500.0
2014-01-17 12:20:00,51.92,51.96,51.88,51.9,121800.0,33.8095,33.8356,33.7835,33.7965,121800.0
2014-01-17 12:25:00,51.9,51.92,51.89,51.89,22500.0,33.7965,33.8095,33.79,33.79,22500.0
2014-01-17 12:30:00,51.89,51.89,51.77,51.77,27900.0,33.79,33.79,33.7118,33.7118,27900.0
2014-01-17 12:35:00,51.77,51.83,51.75,51.81,28100.0,33.7118,33.7509,33.6988,33.7379,28100.0
2014-01-17 12:40:00,51.82,51.86,51.8,51.8,52800.0,33.7444,33.7705,33.7314,33.7314,52800.0
2014-01-17 12:45:00,51.82,51.87,51.76,51.77,50000.0,33.7444,33.777,33.7053,33.7118,50000.0
2014-01-17 12:50:00,51.76,51.77,51.74,51.75,33700.0,33.7053,33.7118,33.6923,33.6988,33700.0
2014-01-17 12:55:00,51.75,51.76,51.68,51.69,37300.0,33.6988,33.7053,33.6532,33.6597,37300.0
2014-01-17 13:00:00,51.69,51.72,51.64,51.72,39900.0,33.6597,33.6793,33.6272,33.6793,39900.0
2014-01-17 13:05:00,51.72,51.72,51.62,51.62,33000.0,33.6793,33.6793,33.6142,33.6142,33000.0
2014-01-17 13:10:00,51.62,51.62,51.49,51.5,77100.0,33.6142,33.6142,33.5295,33.536,77100.0
2014-01-17 13:15:00,51.5,51.59,51.49,51.57,43100.0,33.536,33.5946,33.5295,33.5816,43100.0
2014-01-17 13:20:00,51.56,51.62,51.55,51.62,26200.0,33.5751,33.6142,33.5686,33.6142,26200.0
2014-01-17 13:25:00,51.61,51.66,51.6,51.6,19900.0,33.6077,33.6402,33.6011,33.6011,19900.0
2014-01-17 13:30:00,51.62,51.65,51.6,51.6,23800.0,33.6142,33.6337,33.6011,33.6011,23800.0
2014-01-17 13:35:00,51.59,51.6,51.49,51.52,39100.0,33.5946,33.6011,33.5295,33.549,39100.0
2014-01-17 13:40:00,51.53,51.62,51.51,51.52,61000.0,33.5556,33.6142,33.5425,33.549,61000.0
2014-01-17 13:45:00,51.52,51.58,51.49,51.53,49700.0,33.549,33.5881,33.5295,33.5556,49700.0
2014-01-17 13:50:00,51.53,51.55,51.49,51.49,47200.0,33.5556,33.5686,33.5295,33.5295,47200.0
2014-01-17 13:55:00,51.5,51.5,51.48,51.49,53900.0,33.536,33.536,33.523,33.5295,53900.0
2014-01-17 14:00:00,51.49,51.5,51.41,51.49,37100.0,33.5295,33.536,33.4774,33.5295,37100.0
2014-01-17 14:05:00,51.49,51.49,51.4,51.44,52800.0,33.5295,33.5295,33.4709,33.497,52800.0
2014-01-17 14:10:00,51.44,51.48,51.4,51.45,34500.0,33.497,33.523,33.4709,33.5035,34500.0
2014-01-17 14:15:00,51.45,51.49,51.44,51.47,49200.0,33.5035,33.5295,33.497,33.5165,49200.0
2014-01-17 14:20:00,51.46,51.5,51.43,51.48,51000.0,33.51,33.536,33.4904,33.523,51000.0
2014-01-17 14:25:00,51.49,51.65,51.48,51.65,62100.0,33.5295,33.6337,33.523,33.6337,62100.0
2014-01-17 14:30:00,51.65,51.69,51.63,51.66,36800.0,33.6337,33.6597,33.6207,33.6402,36800.0
2014-01-17 14:35:00,51.66,51.68,51.63,51.67,34000.0,33.6402,33.6532,33.6207,33.6467,34000.0
2014-01-17 14:40:00,51.66,51.71,51.56,51.71,61700.0,33.6402,33.6728,33.5751,33.6728,61700.0
2014-01-17 14:45:00,51.71,51.82,51.71,51.81,87400.0,33.6728,33.7444,33.6728,33.7379,87400.0
2014-01-17 14:50:00,51.81,51.89,51.81,51.89,74900.0,33.7379,33.79,33.7379,33.79,74900.0
2014-01-17 14:55:00,51.89,51.89,51.72,51.77,95600.0,33.79,33.79,33.6793,33.7118,95600.0
2014-01-17 15:00:00,51.78,51.81,51.7,51.72,119000.0,33.7184,33.7379,33.6663,33.6793,119000.0
2014-01-17 15:05:00,51.73,51.73,51.64,51.7,87400.0,33.6858,33.6858,33.6272,33.6663,87400.0
2014-01-17 15:10:00,51.7,51.76,51.67,51.72,87800.0,33.6663,33.7053,33.6467,33.6793,87800.0
2014-01-17 15:15:00,51.73,51.73,51.52,51.52,104500.0,33.6858,33.6858,33.549,33.549,104500.0
2014-01-17 15:20:00,51.51,51.52,51.44,51.5,128500.0,33.5425,33.549,33.497,33.536,128500.0
2014-01-17 15:25:00,51.5,51.51,51.46,51.5,69900.0,33.536,33.5425,33.51,33.536,69900.0
2014-01-17 15:30:00,51.5,51.5,51.38,51.41,102100.0,33.536,33.536,33.4579,33.4774,102100.0
2014-01-17 15:35:00,51.41,51.45,51.38,51.4,97500.0,33.4774,33.5035,33.4579,33.4709,97500.0
2014-01-17 15:40:00,51.4,51.47,51.37,51.47,119500.0,33.4709,33.5165,33.4514,33.5165,119500.0
2014-01-17 15:45:00,51.47,51.55,51.45,51.55,176400.0,33.5165,33.5686,33.5035,33.5686,176400.0
2014-01-17 15:50:00,51.55,51.59,51.47,51.5,202300.0,33.5686,33.5946,33.5165,33.536,202300.0
2014-01-17 15:55:00,51.5,51.52,51.42,51.42,343500.0,33.536,33.549,33.4839,33.4839,343500.0
2014-01-21 09:30:00,52.09,52.84,52.0,52.46,403600.0,33.9202,34.4086,33.8616,34.1612,403600.0
2014-01-21 09:35:00,52.46,52.5,52.25,52.36,119800.0,34.1612,34.1872,34.0244,34.096,119800.0
2014-01-21 09:40:00,52.36,52.47,52.03,52.42,70700.0,34.096,34.1677,33.8812,34.1351,70700.0
2014-01-21 09:45:00,52.45,52.5,52.19,52.4,72800.0,34.1546,34.1872,33.9853,34.1221,72800.0
2014-01-21 09:50:00,52.41,52.5,52.31,52.49,73200.0,34.1286,34.1872,34.0635,34.1807,73200.0
2014-01-21 09:55:00,52.49,52.57,52.34,52.53,70600.0,34.1807,34.2328,34.083,34.2067,70600.0
2014-01-21 10:00:00,52.53,52.54,52.35,52.38,61600.0,34.2067,34.2133,34.0895,34.1091,61600.0
2014-01-21 10:05:00,52.4,52.42,52.25,52.3,90400.0,34.1221,34.1351,34.0244,34.057,90400.0
2014-01-21 10:10:00,52.3,52.38,52.25,52.29,126900.0,34.057,34.1091,34.0244,34.0505,126900.0
2014-01-21 10:15:00,52.29,52.31,52.24,52.27,59000.0,34.0505,34.0635,34.0179,34.0374,59000.0
2014-01-21 10:20:00,52.28,52.29,52.17,52.22,53500.0,34.0439,34.0505,33.9723,34.0049,53500.0
2014-01-21 10:25:00,52.22,52.22,52.13,52.14,38800.0,34.0049,34.0049,33.9463,33.9528,38800.0
2014-01-21 10:30:00,52.14,52.18,52.12,52.17,29300.0,33.9528,33.9788,33.9398,33.9723,29300.0
2014-01-21 10:35:00,52.18,52.22,52.14,52.19,85100.0,33.9788,34.0049,33.9528,33.9853,85100.0
2014-01-21 10:40:00,52.19,52.19,52.13,52.15,40400.0,33.9853,33.9853,33.9463,33.9593,40400.0
2014-01-21 10:45:00,52.15,52.17,52.08,52.09,28300.0,33.9593,33.9723,33.9137,33.9202,28300.0
2014-01-21 10:50:00,52.07,52.1,51.93,51.94,43400.0,33.9072,33.9267,33.816,33.8225,43400.0
2014-01-21 10:55:00,51.94,52.01,51.94,51.96,29200.0,33.8225,33.8681,33.8225,33.8356,29200.0
2014-01-21 11:00:00,51.94,51.95,51.87,51.95,45100.0,33.8225,33.8291,33.777,33.8291,45100.0
2014-01-21 11:05:00,51.95,52.05,51.82,51.83,54800.0,33.8291,33.8942,33.7444,33.7509,54800.0
2014-01-21 11:10:00,51.81,51.84,51.75,51.76,57200.0,33.7379,33.7574,33.6988,33.7053,57200.0
2014-01-21 11:15:00,51.76,51.9,51.76,51.84,41400.0,33.7053,33.7965,33.7053,33.7574,41400.0
2014-01-21 11:20:00,51.82,51.83,51.78,51.79,58300.0,33.7444,33.7509,33.7184,33.7249,58300.0
2014-01-21 11:25:00,51.79,51.88,51.78,51.85,75500.0,33.7249,33.7835,33.7184,33.7639,75500.0
2014-01-21 11:30:00,51.84,52.0,51.84,51.95,56500.0,33.7574,33.8616,33.7574,33.8291,56500.0
2014-01-21 11:35:00,51.96,51.99,51.92,51.95,56300.0,33.8356,33.8551,33.8095,33.8291,56300.0
2014-01-21 11:40:00,51.96,51.96,51.89,51.92,30500.0,33.8356,33.8356,33.79,33.8095,30500.0
2014-01-21 11:45:00,51.91,51.91,51.85,51.87,43700.0,33.803,33.803,33.7639,33.777,43700.0
2014-01-21 11:50:00,51.88,51.88,51.76,51.77,41500.0,33.7835,33.7835,33.7053,33.7118,41500.0
2014-01-21 11:55:00,51.79,51.8,51.72,51.76,31800.0,33.7249,33.7314,33.6793,33.7053,31800.0
2014-01-21 12:00:00,51.76,51.79,51.73,51.79,35600.0,33.7053,33.7249,33.6858,33.7249,35600.0
2014-01-21 12:05:00,51.79,51.79,51.67,51.69,63600.0,33.7249,33.7249,33.6467,33.6597,63600.0
2014-01-21 12:10:00,51.69,51.73,51.69,51.71,32000.0,33.6597,33.6858,33.6597,33.6728,32000.0
2014-01-21 12:15:00,51.72,51.76,51.71,51.72,38300.0,33.6793,33.7053,33.6728,33.6793,38300.0
2014-01-21 12:20:00,51.73,51.89,51.72,51.89,48500.0,33.6858,33.79,33.6793,33.79,48500.0
2014-01-21 12:25:00,51.89,52.0,51.89,51.91,39100.0,33.79,33.8616,33.79,33.803,39100.0
2014-01-21 12:30:00,51.91,51.93,51.86,51.93,41700.0,33.803,33.816,33.7705,33.816,41700.0
2014-01-21 12:35:00,51.93,51.95,51.87,51.88,27800.0,33.816,33.8291,33.777,33.7835,27800.0
2014-01-21 12:40:00,51.89,51.99,51.89,51.97,41800.0,33.79,33.8551,33.79,33.8421,41800.0
2014-01-21 12:45:00,51.97,52.03,51.94,52.01,65600.0,33.8421,33.8812,33.8225,33.8681,65600.0
2014-01-21 12:50:00,52.01,52.13,52.01,52.09,68400.0,33.8681,33.9463,33.8681,33.9202,68400.0
2014-01-21 12:55:00,52.1,52.15,52.07,52.09,64300.0,33.9267,33.9593,33.9072,33.9202,64300.0
2014-01-21 13:00:00,52.08,52.16,52.08,52.13,65800.0,33.9137,33.9658,33.9137,33.9463,65800.0
2014-01-21 13:05:00,52.13,52.13,52.02,52.06,51500.0,33.9463,33.9463,33.8746,33.9007,51500.0
2014-01-21 13:10:00,52.05,52.2,52.05,52.1,48900.0,33.8942,33.9919,33.8942,33.9267,48900.0
2014-01-21 13:15:00,52.1,52.14,52.07,52.12,56100.0,33.9267,33.9528,33.9072,33.9398,56100.0
2014-01-21 13:20:00,52.12,52.12,52.05,52.09,38300.0,33.9398,33.9398,33.8942,33.9202,38300.0
2014-01-21 13:25:00,52.1,52.15,52.06,52.14,45400.0,33.9267,33.9593,33.9007,33.9528,45400.0
2014-01-21 13:30:00,52.15,52.18,52.11,52.18,60100.0,33.9593,33.9788,33.9332,33.9788,60100.0
2014-01-21 13:35:00,52.17,52.25,52.11,52.11,53000.0,33.9723,34.0244,33.9332,33.9332,53000.0
2014-01-21 13:40:00,52.11,52.12,52.06,52.09,67700.0,33.9332,33.9398,33.9007,33.9202,67700.0
2014-01-21 13:45:00,52.09,52.13,52.09,52.12,28800.0,33.9202,33.9463,33.9202,33.9398,28800.0
2014-01-21 13:50:00,52.13,52.15,52.09,52.1,24600.0,33.9463,33.9593,33.9202,33.9267,24600.0
2014-01-21 13:55:00,52.1,52.12,52.07,52.07,37900.0,33.9267,33.9398,33.9072,33.9072,37900.0
2014-01-21 14:00:00,52.08,52.1,52.05,52.08,32100.0,33.9137,33.9267,33.8942,33.9137,32100.0
2014-01-21 14:05:00,52.09,52.1,51.97,51.97,26000.0,33.9202,33.9267,33.8421,33.8421,26000.0
2014-01-21 14:10:00,51.96,51.97,51.89,51.89,53300.0,33.8356,33.8421,33.79,33.79,53300.0
2014-01-21 14:15:00,51.88,51.93,51.83,51.9,82600.0,33.7835,33.816,33.7509,33.7965,82600.0
2014-01-21 14:20:00,51.89,51.96,51.89,51.95,43700.0,33.79,33.8356,33.79,33.8291,43700.0
2014-01-21 14:25:00,51.95,51.99,51.95,51.98,24800.0,33.8291,33.8551,33.8291,33.8486,24800.0
2014-01-21 14:30:00,51.98,52.0,51.95,51.96,37000.0,33.8486,33.8616,33.8291,33.8356,37000.0
2014-01-21 14:35:00,51.97,52.03,51.97,51.98,43500.0,33.8421,33.8812,33.8421,33.8486,43500.0
2014-01-21 14:40:00,51.98,52.0,51.96,51.97,35500.0,33.8486,33.8616,33.8356,33.8421,35500.0
2014-01-21 14:45:00,51.97,51.98,51.83,51.85,61100.0,33.8421,33.8486,33.7509,33.7639,61100.0
2014-01-21 14:50:00,51.84,51.85,51.79,51.83,42900.0,33.7574,33.7639,33.7249,33.7509,42900.0
2014-01-21 14:55:00,51.84,51.84,51.73,51.8,77800.0,33.7574,33.7574,33.6858,33.7314,77800.0
2014-01-21 15:00:00,51.8,51.86,51.78,51.86,48300.0,33.7314,33.7705,33.7184,33.7705,48300.0
2014-01-21 15:05:00,51.86,51.88,51.77,51.79,66300.0,33.7705,33.7835,33.7118,33.7249,66300.0
2014-01-21 15:10:00,51.79,51.8,51.77,51.77,36800.0,33.7249,33.7314,33.7118,33.7118,36800.0
2014-01-21 15:15:00,51.77,51.77,51.73,51.76,39900.0,33.7118,33.7118,33.6858,33.7053,39900.0
2014-01-21 15:20:00,51.76,51.78,51.72,51.74,49200.0,33.7053,33.7184,33.6793,33.6923,49200.0
2014-01-21 15:25:00,51.73,51.76,51.62,51.66,113300.0,33.6858,33.7053,33.6142,33.6402,113300.0
2014-01-21 15:30:00,51.66,51.75,51.64,51.75,82000.0,33.6402,33.6988,33.6272,33.6988,82000.0
2014-01-21 15:35:00,51.75,51.83,51.74,51.83,74500.0,33.6988,33.7509,33.6923,33.7509,74500.0
2014-01-21 15:40:00,51.83,51.86,51.79,51.83,136400.0,33.7509,33.7705,33.7249,33.7509,136400.0
2014-01-21 15:45:00,51.84,51.88,51.72,51.74,129900.0,33.7574,33.7835,33.6793,33.6923,129900.0
2014-01-21 15:50:00,51.75,51.85,51.75,51.83,131600.0,33.6988,33.7639,33.6988,33.7509,131600.0
2014-01-21 15:55:00,51.84,51.91,51.82,51.89,345900.0,33.7574,33.803,33.7444,33.79,345900.0
2014-01-22 09:30:00,51.51,51.88,51.47,51.73,179300.0,33.5425,33.7835,33.5165,33.6858,179300.0
2014-01-22 09:35:00,51.72,51.86,51.72,51.82,61200.0,33.6793,33.7705,33.6793,33.7444,61200.0
2014-01-22 09:40:00,51.77,51.81,51.63,51.69,33000.0,33.7118,33.7379,33.6207,33.6597,33000.0
2014-01-22 09:45:00,51.68,51.77,51.61,51.68,30600.0,33.6532,33.7118,33.6077,33.6532,30600.0
2014-01-22 09:50:00,51.68,51.76,51.65,51.75,24500.0,33.6532,33.7053,33.6337,33.6988,24500.0
2014-01-22 09:55:00,51.74,51.83,51.7,51.8,29300.0,33.6923,33.7509,33.6663,33.7314,29300.0
2014-01-22 10:00:00,51.81,51.97,51.63,51.65,83900.0,33.7379,33.8421,33.6207,33.6337,83900.0
2014-01-22 10:05:00,51.62,51.82,51.61,51.74,82800.0,33.6142,33.7444,33.6077,33.6923,82800.0
2014-01-22 10:10:00,51.73,51.8,51.68,51.72,37100.0,33.6858,33.7314,33.6532,33.6793,37100.0
2014-01-22 10:15:00,51.72,51.74,51.56,51.6,75000.0,33.6793,33.6923,33.5751,33.6011,75000.0
2014-01-22 10:20:00,51.61,51.61,51.4,51.47,69200.0,33.6077,33.6077,33.4709,33.5165,69200.0
2014-01-22 10:25:00,51.47,51.63,51.47,51.6,57500.0,33.5165,33.6207,33.5165,33.6011,57500.0
2014-01-22 10:30:00,51.61,51.67,51.59,51.65,89500.0,33.6077,33.6467,33.5946,33.6337,89500.0
2014-01-22 10:35:00,51.64,51.65,51.55,51.55,43100.0,33.6272,33.6337,33.5686,33.5686,43100.0
2014-01-22 10:40:00,51.55,51.58,51.48,51.49,38500.0,33.5686,33.5881,33.523,33.5295,38500.0
2014-01-22 10:45:00,51.47,51.5,51.4,51.45,32100.0,33.5165,33.536,33.4709,33.5035,32100.0
2014-01-22 10:50:00,51.46,51.52,51.4,51.42,40800.0,33.51,33.549,33.4709,33.4839,40800.0
2014-01-22 10:55:00,51.44,51.46,51.3,51.34,53200.0,33.497,33.51,33.4058,33.4318,53200.0
2014-01-22 11:00:00,51.35,51.43,51.3,51.36,38100.0,33.4383,33.4904,33.4058,33.4449,38100.0
2014-01-22 11:05:00,51.35,51.36,51.2,51.23,50500.0,33.4383,33.4449,33.3407,33.3602,50500.0
2014-01-22 11:10:00,51.24,51.27,51.19,51.21,29700.0,33.3667,33.3863,33.3342,33.3472,29700.0
2014-01-22 11:15:00,51.24,51.24,51.2,51.22,22600.0,33.3667,33.3667,33.3407,33.3537,22600.0
2014-01-22 11:20:00,51.24,51.25,51.12,51.14,40800.0,33.3667,33.3732,33.2886,33.3016,40800.0
2014-01-22 11:25:00,51.15,51.19,51.05,51.15,72900.0,33.3081,33.3342,33.243,33.3081,72900.0
2014-01-22 11:30:00,51.16,51.18,51.08,51.08,34500.0,33.3146,33.3276,33.2625,33.2625,34500.0
2014-01-22 11:35:00,51.08,51.12,51.0,51.01,50100.0,33.2625,33.2886,33.2104,33.2169,50100.0
2014-01-22 11:40:00,51.01,51.01,50.98,51.01,52300.0,33.2169,33.2169,33.1974,33.2169,52300.0
2014-01-22 11:45:00,51.01,51.02,50.98,51.02,39600.0,33.2169,33.2235,33.1974,33.2235,39600.0
2014-01-22 11:50:00,51.02,51.1,51.02,51.02,24900.0,33.2235,33.2756,33.2235,33.2235,24900.0
2014-01-22 11:55:00,51.01,51.03,50.97,51.01,25300.0,33.2169,33.23,33.1909,33.2169,25300.0
2014-01-22 12:00:00,51.01,51.01,50.89,50.9,45400.0,33.2169,33.2169,33.1388,33.1453,45400.0
2014-01-22 12:05:00,50.89,50.93,50.82,50.83,53300.0,33.1388,33.1648,33.0932,33.0997,53300.0
2014-01-22 12:10:00,50.82,50.98,50.74,50.96,124200.0,33.0932,33.1974,33.0411,33.1844,124200.0
2014-01-22 12:15:00,50.97,51.03,50.89,51.03,61500.0,33.1909,33.23,33.1388,33.23,61500.0
2014-01-22 12:20:00,51.02,51.03,50.96,50.96,39900.0,33.2235,33.23,33.1844,33.1844,39900.0
2014-01-22 12:25:00,50.96,50.98,50.9,50.91,35100.0,33.1844,33.1974,33.1453,33.1518,35100.0
2014-01-22 12:30:00,50.92,50.99,50.88,50.99,69600.0,33.1583,33.2039,33.1323,33.2039,69600.0
2014-01-22 12:35:00,50.99,50.99,50.95,50.95,31100.0,33.2039,33.2039,33.1779,33.1779,31100.0
2014-01-22 12:40:00,50.95,51.01,50.95,50.97,40300.0,33.1779,33.2169,33.1779,33.1909,40300.0
2014-01-22 12:45:00,50.97,50.98,50.9,50.92,54100.0,33.1909,33.1974,33.1453,33.1583,54100.0
2014-01-22 12:50:00,50.91,51.0,50.9,50.99,36600.0,33.1518,33.2104,33.1453,33.2039,36600.0
2014-01-22 12:55:00,50.99,51.01,50.97,50.99,41600.0,33.2039,33.2169,33.1909,33.2039,41600.0
2014-01-22 13:00:00,50.98,51.03,50.93,50.99,60800.0,33.1974,33.23,33.1648,33.2039,60800.0
2014-01-22 13:05:00,50.99,51.04,50.91,50.98,41200.0,33.2039,33.2365,33.1518,33.1974,41200.0
2014-01-22 13:10:00,50.98,51.04,50.93,51.02,28400.0,33.1974,33.2365,33.1648,33.2235,28400.0
2014-01-22 13:15:00,51.01,51.06,50.97,51.04,32500.0,33.2169,33.2495,33.1909,33.2365,32500.0
2014-01-22 13:20:00,51.04,51.05,50.98,50.99,29700.0,33.2365,33.243,33.1974,33.2039,29700.0
2014-01-22 13:25:00,50.99,51.03,50.96,51.0,60300.0,33.2039,33.23,33.1844,33.2104,60300.0
2014-01-22 13:30:00,51.0,51.01,50.96,50.97,35000.0,33.2104,33.2169,33.1844,33.1909,35000.0
2014-01-22 13:35:00,50.97,51.02,50.92,50.98,43200.0,33.1909,33.2235,33.1583,33.1974,43200.0
2014-01-22 13:40:00,50.97,50.97,50.83,50.84,58400.0,33.1909,33.1909,33.0997,33.1062,58400.0
2014-01-22 13:45:00,50.85,50.94,50.85,50.85,68400.0,33.1128,33.1714,33.1128,33.1128,68400.0
2014-01-22 13:50:00,50.85,50.85,50.78,50.79,52100.0,33.1128,33.1128,33.0672,33.0737,52100.0
2014-01-22 13:55:00,50.78,50.79,50.65,50.72,160000.0,33.0672,33.0737,32.9825,33.0281,160000.0
2014-01-22 14:00:00,50.71,50.82,50.71,50.82,59800.0,33.0216,33.0932,33.0216,33.0932,59800.0
2014-01-22 14:05:00,50.8,50.94,50.79,50.8,244600.0,33.0802,33.1714,33.0737,33.0802,244600.0
2014-01-22 14:10:00,50.79,50.81,50.69,50.69,105300.0,33.0737,33.0867,33.0086,33.0086,105300.0
2014-01-22 14:15:00,50.7,50.75,50.58,50.59,125000.0,33.0151,33.0476,32.9369,32.9434,125000.0
2014-01-22 14:20:00,50.59,50.67,50.52,50.58,125100.0,32.9434,32.9955,32.8979,32.9369,125100.0
2014-01-22 14:25:00,50.57,50.71,50.57,50.67,89400.0,32.9304,33.0216,32.9304,32.9955,89400.0
2014-01-22 14:30:00,50.67,50.71,50.66,50.69,46000.0,32.9955,33.0216,32.989,33.0086,46000.0
2014-01-22 14:35:00,50.7,50.82,50.69,50.72,95100.0,33.0151,33.0932,33.0086,33.0281,95100.0
2014-01-22 14:40:00,50.72,50.73,50.69,50.7,55800.0,33.0281,33.0346,33.0086,33.0151,55800.0
2014-01-22 14:45:00,50.69,50.73,50.68,50.71,49300.0,33.0086,33.0346,33.0021,33.0216,49300.0
2014-01-22 14:50:00,50.7,50.86,50.7,50.86,82400.0,33.0151,33.1193,33.0151,33.1193,82400.0
2014-01-22 14:55:00,50.85,50.9,50.84,50.84,40000.0,33.1128,33.1453,33.1062,33.1062,40000.0
2014-01-22 15:00:00,50.85,51.0,50.85,50.94,99600.0,33.1128,33.2104,33.1128,33.1714,99600.0
2014-01-22 15:05:00,50.95,51.03,50.94,50.94,84700.0,33.1779,33.23,33.1714,33.1714,84700.0
2014-01-22 15:10:00,50.94,51.01,50.91,51.01,78600.0,33.1714,33.2169,33.1518,33.2169,78600.0
2014-01-22 15:15:00,51.0,51.04,50.95,50.97,104700.0,33.2104,33.2365,33.1779,33.1909,104700.0
2014-01-22 15:20:00,50.98,51.08,50.97,51.08,72500.0,33.1974,33.2625,33.1909,33.2625,72500.0
2014-01-22 15:25:00,51.08,51.1,51.04,51.07,79700.0,33.2625,33.2756,33.2365,33.256,79700.0
2014-01-22 15:30:00,51.07,51.08,51.03,51.05,116200.0,33.256,33.2625,33.23,33.243,116200.0
2014-01-22 15:35:00,51.05,51.15,51.05,51.13,126400.0,33.243,33.3081,33.243,33.2951,126400.0
2014-01-22 15:40:00,51.14,51.16,51.09,51.14,145200.0,33.3016,33.3146,33.269,33.3016,145200.0
2014-01-22 15:45:00,51.15,51.18,51.08,51.08,171500.0,33.3081,33.3276,33.2625,33.2625,171500.0
2014-01-22 15:50:00,51.09,51.1,51.01,51.04,229400.0,33.269,33.2756,33.2169,33.2365,229400.0
2014-01-22 15:55:00,51.04,51.05,50.95,50.96,515600.0,33.2365,33.243,33.1779,33.1844,515600.0
2014-01-23 09:30:00,51.1,52.0,51.04,51.87,827100.0,33.2756,33.8616,33.2365,33.777,827100.0
2014-01-23 09:35:00,51.86,51.95,51.37,51.45,280000.0,33.7705,33.8291,33.4514,33.5035,280000.0
2014-01-23 09:40:00,51.44,51.76,51.26,51.75,362200.0,33.497,33.7053,33.3797,33.6988,362200.0
2014-01-23 09:45:00,51.75,51.84,51.68,51.73,164500.0,33.6988,33.7574,33.6532,33.6858,164500.0
2014-01-23 09:50:00,51.74,51.74,51.57,51.73,152700.0,33.6923,33.6923,33.5816,33.6858,152700.0
2014-01-23 09:55:00,51.73,52.0,51.69,51.86,174300.0,33.6858,33.8616,33.6597,33.7705,174300.0
2014-01-23 10:00:00,51.87,51.9,51.71,51.72,137600.0,33.777,33.7965,33.6728,33.6793,137600.0
2014-01-23 10:05:00,51.72,51.75,51.27,51.35,172800.0,33.6793,33.6988,33.3863,33.4383,172800.0
2014-01-23 10:10:00,51.37,51.37,51.0,51.09,258200.0,33.4514,33.4514,33.2104,33.269,258200.0
2014-01-23 10:15:00,51.09,51.26,51.03,51.16,152900.0,33.269,33.3797,33.23,33.3146,152900.0
2014-01-23 10:20:00,51.17,51.21,51.12,51.14,202300.0,33.3211,33.3472,33.2886,33.3016,202300.0
2014-01-23 10:25:00,51.14,51.14,50.57,50.85,254000.0,33.3016,33.3016,32.9304,33.1128,254000.0
2014-01-23 10:30:00,50.87,51.05,50.85,51.02,164200.0,33.1258,33.243,33.1128,33.2235,164200.0
2014-01-23 10:35:00,51.02,51.09,50.91,50.92,94700.0,33.2235,33.269,33.1518,33.1583,94700.0
2014-01-23 10:40:00,50.92,50.96,50.56,50.68,150900.0,33.1583,33.1844,32.9239,33.0021,150900.0
2014-01-23 10:45:00,50.68,50.83,50.66,50.72,73800.0,33.0021,33.0997,32.989,33.0281,73800.0
2014-01-23 10:50:00,50.72,50.73,50.59,50.64,136200.0,33.0281,33.0346,32.9434,32.976,136200.0
2014-01-23 10:55:00,50.64,50.67,50.34,50.47,168000.0,32.976,32.9955,32.7806,32.8653,168000.0
2014-01-23 11:00:00,50.47,50.64,50.44,50.64,170300.0,32.8653,32.976,32.8458,32.976,170300.0
2014-01-23 11:05:00,50.64,50.66,50.58,50.65,121400.0,32.976,32.989,32.9369,32.9825,121400.0
2014-01-23 11:10:00,50.64,50.78,50.62,50.78,80600.0,32.976,33.0672,32.963,33.0672,80600.0
2014-01-23 11:15:00,50.78,50.85,50.76,50.78,105800.0,33.0672,33.1128,33.0541,33.0672,105800.0
2014-01-23 11:20:00,50.78,50.84,50.73,50.83,86500.0,33.0672,33.1062,33.0346,33.0997,86500.0
2014-01-23 11:25:00,50.84,50.84,50.76,50.83,36200.0,33.1062,33.1062,33.0541,33.0997,36200.0
2014-01-23 11:30:00,50.83,50.86,50.81,50.81,162100.0,33.0997,33.1193,33.0867,33.0867,162100.0
2014-01-23 11:35:00,50.81,50.86,50.63,50.68,70700.0,33.0867,33.1193,32.9695,33.0021,70700.0
2014-01-23 11:40:00,50.68,50.74,50.63,50.67,63500.0,33.0021,33.0411,32.9695,32.9955,63500.0
2014-01-23 11:45:00,50.67,50.74,50.66,50.72,44700.0,32.9955,33.0411,32.989,33.0281,44700.0
2014-01-23 11:50:00,50.72,50.84,50.72,50.78,69300.0,33.0281,33.1062,33.0281,33.0672,69300.0
2014-01-23 11:55:00,50.79,50.81,50.75,50.81,53800.0,33.0737,33.0867,33.0476,33.0867,53800.0
2014-01-23 12:00:00,50.79,50.85,50.79,50.83,36400.0,33.0737,33.1128,33.0737,33.0997,36400.0
2014-01-23 12:05:00,50.84,50.84,50.7,50.77,45400.0,33.1062,33.1062,33.0151,33.0607,45400.0
2014-01-23 12:10:00,50.77,50.93,50.74,50.92,139200.0,33.0607,33.1648,33.0411,33.1583,139200.0
2014-01-23 12:15:00,50.91,51.01,50.87,50.96,128500.0,33.1518,33.2169,33.1258,33.1844,128500.0
2014-01-23 12:20:00,50.95,51.07,50.94,51.0,126800.0,33.1779,33.256,33.1714,33.2104,126800.0
2014-01-23 12:25:00,51.01,51.07,51.0,51.05,111400.0,33.2169,33.256,33.2104,33.243,111400.0
2014-01-23 12:30:00,51.05,51.06,50.91,50.92,113500.0,33.243,33.2495,33.1518,33.1583,113500.0
2014-01-23 12:35:00,50.93,50.95,50.9,50.91,46700.0,33.1648,33.1779,33.1453,33.1518,46700.0
2014-01-23 12:40:00,50.91,51.01,50.9,50.97,85200.0,33.1518,33.2169,33.1453,33.1909,85200.0
2014-01-23 12:45:00,50.98,51.04,50.97,50.98,70800.0,33.1974,33.2365,33.1909,33.1974,70800.0
2014-01-23 12:50:00,50.98,51.03,50.94,50.94,47900.0,33.1974,33.23,33.1714,33.1714,47900.0
2014-01-23 12:55:00,50.95,50.95,50.83,50.83,95200.0,33.1779,33.1779,33.0997,33.0997,95200.0
2014-01-23 13:00:00,50.82,50.84,50.65,50.67,76100.0,33.0932,33.1062,32.9825,32.9955,76100.0
2014-01-23 13:05:00,50.68,50.7,50.62,50.63,94800.0,33.0021,33.0151,32.963,32.9695,94800.0
2014-01-23 13:10:00,50.63,50.68,50.61,50.63,81800.0,32.9695,33.0021,32.9565,32.9695,81800.0
2014-01-23 13:15:00,50.63,50.69,50.62,50.68,59100.0,32.9695,33.0086,32.963,33.0021,59100.0
2014-01-23 13:20:00,50.69,50.81,50.68,50.76,92700.0,33.0086,33.0867,33.0021,33.0541,92700.0
2014-01-23 13:25:00,50.76,50.84,50.7,50.8,61600.0,33.0541,33.1062,33.0151,33.0802,61600.0
2014-01-23 13:30:00,50.8,50.8,50.69,50.72,45100.0,33.0802,33.0802,33.0086,33.0281,45100.0
2014-01-23 13:35:00,50.73,50.75,50.63,50.63,68100.0,33.0346,33.0476,32.9695,32.9695,68100.0
2014-01-23 13:40:00,50.64,50.7,50.64,50.67,92100.0,32.976,33.0151,32.976,32.9955,92100.0
2014-01-23 13:45:00,50.68,50.74,50.61,50.61,82500.0,33.0021,33.0411,32.9565,32.9565,82500.0
2014-01-23 13:50:00,50.62,50.65,50.58,50.62,95700.0,32.963,32.9825,32.9369,32.963,95700.0
2014-01-23 13:55:00,50.63,50.68,50.61,50.62,62600.0,32.9695,33.0021,32.9565,32.963,62600.0
2014-01-23 14:00:00,50.62,50.69,50.62,50.66,69700.0,32.963,33.0086,32.963,32.989,69700.0
2014-01-23 14:05:00,50.67,50.75,50.66,50.74,53800.0,32.9955,33.0476,32.989,33.0411,53800.0
2014-01-23 14:10:00,50.74,50.81,50.74,50.78,81400.0,33.0411,33.0867,33.0411,33.0672,81400.0
2014-01-23 14:15:00,50.79,50.83,50.74,50.81,55000.0,33.0737,33.0997,33.0411,33.0867,55000.0
2014-01-23 14:20:00,50.81,50.85,50.8,50.82,58300.0,33.0867,33.1128,33.0802,33.0932,58300.0
2014-01-23 14:25:00,50.81,50.82,50.77,50.81,54300.0,33.0867,33.0932,33.0607,33.0867,54300.0
2014-01-23 14:30:00,50.8,50.83,50.78,50.78,46000.0,33.0802,33.0997,33.0672,33.0672,46000.0
2014-01-23 14:35:00,50.79,50.8,50.74,50.75,60800.0,33.0737,33.0802,33.0411,33.0476,60800.0
2014-01-23 14:40:00,50.74,50.8,50.71,50.8,70600.0,33.0411,33.0802,33.0216,33.0802,70600.0
2014-01-23 14:45:00,50.8,50.81,50.78,50.79,49200.0,33.0802,33.0867,33.0672,33.0737,49200.0
2014-01-23 14:50:00,50.8,50.86,50.78,50.86,62400.0,33.0802,33.1193,33.0672,33.1193,62400.0
2014-01-23 14:55:00,50.85,50.95,50.85,50.9,111300.0,33.1128,33.1779,33.1128,33.1453,111300.0
2014-01-23 15:00:00,50.9,50.98,50.9,50.92,65700.0,33.1453,33.1974,33.1453,33.1583,65700.0
2014-01-23 15:05:00,50.91,50.92,50.83,50.84,72100.0,33.1518,33.1583,33.0997,33.1062,72100.0
2014-01-23 15:10:00,50.83,50.97,50.82,50.94,87400.0,33.0997,33.1909,33.0932,33.1714,87400.0
2014-01-23 15:15:00,50.95,50.99,50.92,50.95,135400.0,33.1779,33.2039,33.1583,33.1779,135400.0
2014-01-23 15:20:00,50.95,50.95,50.87,50.91,72400.0,33.1779,33.1779,33.1258,33.1518,72400.0
2014-01-23 15:25:00,50.92,50.94,50.9,50.94,82100.0,33.1583,33.1714,33.1453,33.1714,82100.0
2014-01-23 15:30:00,50.94,51.03,50.93,51.03,94800.0,33.1714,33.23,33.1648,33.23,94800.0
2014-01-23 15:35:00,51.03,51.17,51.03,51.14,224600.0,33.23,33.3211,33.23,33.3016,224600.0
2014-01-23 15:40:00,51.14,51.25,51.12,51.25,118400.0,33.3016,33.3732,33.2886,33.3732,118400.0
2014-01-23 15:45:00,51.24,51.34,51.24,51.28,278100.0,33.3667,33.4318,33.3667,33.3928,278100.0
2014-01-23 15:50:00,51.28,51.31,51.24,51.27,250300.0,33.3928,33.4123,33.3667,33.3863,250300.0
2014-01-23 15:55:00,51.27,51.3,51.18,51.24,354600.0,33.3863,33.4058,33.3276,33.3667,354600.0
2014-01-24 09:30:00,50.81,50.81,50.02,50.04,206800.0,33.0867,33.0867,32.5723,32.5853,206800.0
2014-01-24 09:35:00,50.05,50.5,50.03,50.5,114000.0,32.5918,32.8848,32.5788,32.8848,114000.0
2014-01-24 09:40:00,50.5,50.59,50.33,50.5,131900.0,32.8848,32.9434,32.7741,32.8848,131900.0
2014-01-24 09:45:00,50.49,50.55,50.47,50.49,72200.0,32.8783,32.9174,32.8653,32.8783,72200.0
2014-01-24 09:50:00,50.49,50.75,50.49,50.6,124100.0,32.8783,33.0476,32.8783,32.95,124100.0
2014-01-24 09:55:00,50.6,50.65,50.48,50.53,125600.0,32.95,32.9825,32.8718,32.9044,125600.0
2014-01-24 10:00:00,50.52,50.57,50.43,50.48,87300.0,32.8979,32.9304,32.8393,32.8718,87300.0
2014-01-24 10:05:00,50.48,50.5,50.43,50.5,70600.0,32.8718,32.8848,32.8393,32.8848,70600.0
2014-01-24 10:10:00,50.49,50.5,50.34,50.45,117400.0,32.8783,32.8848,32.7806,32.8523,117400.0
2014-01-24 10:15:00,50.45,50.45,50.2,50.23,159700.0,32.8523,32.8523,32.6895,32.709,159700.0
2014-01-24 10:20:00,50.23,50.23,49.65,49.77,387800.0,32.709,32.709,32.3313,32.4095,387800.0
2014-01-24 10:25:00,49.82,50.09,49.8,50.08,140000.0,32.442,32.6179,32.429,32.6113,140000.0
2014-01-24 10:30:00,50.07,50.08,49.69,49.73,145000.0,32.6048,32.6113,32.3574,32.3834,145000.0
2014-01-24 10:35:00,49.74,49.86,49.65,49.79,128600.0,32.3899,32.4681,32.3313,32.4225,128600.0
2014-01-24 10:40:00,49.8,49.84,49.5,49.5,168400.0,32.429,32.4551,32.2337,32.2337,168400.0
2014-01-24 10:45:00,49.5,49.55,49.29,49.35,232200.0,32.2337,32.2662,32.0969,32.136,232200.0
2014-01-24 10:50:00,49.35,49.56,49.32,49.33,130900.0,32.136,32.2727,32.1164,32.123,130900.0
2014-01-24 10:55:00,49.35,49.4,49.28,49.3,176600.0,32.136,32.1685,32.0904,32.1034,176600.0
2014-01-24 11:00:00,49.3,49.34,49.15,49.24,194600.0,32.1034,32.1295,32.0057,32.0643,194600.0
2014-01-24 11:05:00,49.24,49.27,49.01,49.01,110000.0,32.0643,32.0839,31.9146,31.9146,110000.0
2014-01-24 11:10:00,49.02,49.2,48.97,49.08,159800.0,31.9211,32.0383,31.8885,31.9602,159800.0
2014-01-24 11:15:00,49.07,49.18,49.03,49.07,87200.0,31.9536,32.0253,31.9276,31.9536,87200.0
2014-01-24 11:20:00,49.05,49.09,48.8,48.81,140300.0,31.9406,31.9667,31.7778,31.7843,140300.0
2014-01-24 11:25:00,48.81,48.86,48.65,48.84,176000.0,31.7843,31.8169,31.6801,31.8039,176000.0
2014-01-24 11:30:00,48.84,48.96,48.83,48.89,126300.0,31.8039,31.882,31.7974,31.8364,126300.0
2014-01-24 11:35:00,48.89,49.04,48.65,48.98,175700.0,31.8364,31.9341,31.6801,31.895,175700.0
2014-01-24 11:40:00,48.97,49.18,48.93,49.17,121700.0,31.8885,32.0253,31.8625,32.0188,121700.0
2014-01-24 11:45:00,49.17,49.23,49.14,49.15,157500.0,32.0188,32.0578,31.9992,32.0057,157500.0
2014-01-24 11:50:00,49.14,49.21,49.04,49.13,98200.0,31.9992,32.0448,31.9341,31.9927,98200.0
2014-01-24 11:55:00,49.13,49.3,49.11,49.29,210700.0,31.9927,32.1034,31.9797,32.0969,210700.0
2014-01-24 12:00:00,49.28,49.35,49.15,49.18,168800.0,32.0904,32.136,32.0057,32.0253,168800.0
2014-01-24 12:05:00,49.18,49.44,49.17,49.39,109200.0,32.0253,32.1946,32.0188,32.162,109200.0
2014-01-24 12:10:00,49.4,49.55,49.4,49.54,72400.0,32.1685,32.2662,32.1685,32.2597,72400.0
2014-01-24 12:15:00,49.53,49.66,49.52,49.59,122000.0,32.2532,32.3378,32.2467,32.2923,122000.0
2014-01-24 12:20:00,49.59,49.69,49.59,49.61,101900.0,32.2923,32.3574,32.2923,32.3053,101900.0
2014-01-24 12:25:00,49.62,49.68,49.59,49.65,59000.0,32.3118,32.3509,32.2923,32.3313,59000.0
2014-01-24 12:30:00,49.67,49.79,49.67,49.75,65400.0,32.3444,32.4225,32.3444,32.3965,65400.0
2014-01-24 12:35:00,49.75,49.76,49.67,49.74,28700.0,32.3965,32.403,32.3444,32.3899,28700.0
2014-01-24 12:40:00,49.74,49.77,49.69,49.74,36100.0,32.3899,32.4095,32.3574,32.3899,36100.0
2014-01-24 12:45:00,49.73,49.74,49.66,49.73,39000.0,32.3834,32.3899,32.3378,32.3834,39000.0
2014-01-24 12:50:00,49.73,49.79,49.73,49.79,39700.0,32.3834,32.4225,32.3834,32.4225,39700.0
2014-01-24 12:55:00,49.78,49.9,49.78,49.88,109400.0,32.416,32.4941,32.416,32.4811,109400.0
2014-01-24 13:00:00,49.88,49.9,49.86,49.87,42000.0,32.4811,32.4941,32.4681,32.4746,42000.0
2014-01-24 13:05:00,49.86,49.9,49.83,49.89,39500.0,32.4681,32.4941,32.4485,32.4876,39500.0
2014-01-24 13:10:00,49.9,49.94,49.85,49.86,66800.0,32.4941,32.5202,32.4616,32.4681,66800.0
2014-01-24 13:15:00,49.87,49.9,49.81,49.82,45300.0,32.4746,32.4941,32.4355,32.442,45300.0
2014-01-24 13:20:00,49.83,49.83,49.66,49.67,54700.0,32.4485,32.4485,32.3378,32.3444,54700.0
2014-01-24 13:25:00,49.68,49.72,49.57,49.62,65800.0,32.3509,32.3769,32.2792,32.3118,65800.0
2014-01-24 13:30:00,49.61,49.65,49.53,49.53,84300.0,32.3053,32.3313,32.2532,32.2532,84300.0
2014-01-24 13:35:00,49.52,49.58,49.48,49.58,42000.0,32.2467,32.2857,32.2206,32.2857,42000.0
2014-01-24 13:40:00,49.58,49.67,49.54,49.62,59800.0,32.2857,32.3444,32.2597,32.3118,59800.0
2014-01-24 13:45:00,49.63,49.63,49.5,49.5,43900.0,32.3183,32.3183,32.2337,32.2337,43900.0
2014-01-24 13:50:00,49.49,49.52,49.46,49.49,50900.0,32.2271,32.2467,32.2076,32.2271,50900.0
2014-01-24 13:55:00,49.48,49.48,49.3,49.31,57200.0,32.2206,32.2206,32.1034,32.1099,57200.0
2014-01-24 14:00:00,49.31,49.32,49.1,49.18,89000.0,32.1099,32.1164,31.9732,32.0253,89000.0
2014-01-24 14:05:00,49.19,49.23,49.14,49.14,95400.0,32.0318,32.0578,31.9992,31.9992,95400.0
2014-01-24 14:10:00,49.14,49.22,49.09,49.09,86800.0,31.9992,32.0513,31.9667,31.9667,86800.0
2014-01-24 14:15:00,49.1,49.24,49.06,49.24,73500.0,31.9732,32.0643,31.9471,32.0643,73500.0
2014-01-24 14:20:00,49.23,49.29,49.16,49.17,73100.0,32.0578,32.0969,32.0123,32.0188,73100.0
2014-01-24 14:25:00,49.17,49.26,49.13,49.23,78600.0,32.0188,32.0774,31.9927,32.0578,78600.0
2014-01-24 14:30:00,49.22,49.27,49.22,49.25,66500.0,32.0513,32.0839,32.0513,32.0709,66500.0
2014-01-24 14:35:00,49.25,49.38,49.23,49.38,45400.0,32.0709,32.1555,32.0578,32.1555,45400.0
2014-01-24 14:40:00,49.38,49.48,49.37,49.47,174400.0,32.1555,32.2206,32.149,32.2141,174400.0
2014-01-24 14:45:00,49.47,49.48,49.33,49.4,68100.0,32.2141,32.2206,32.123,32.1685,68100.0
2014-01-24 14:50:00,49.39,49.46,49.37,49.38,58500.0,32.162,32.2076,32.149,32.1555,58500.0
2014-01-24 14:55:00,49.38,49.45,49.36,49.43,49400.0,32.1555,32.2011,32.1425,32.1881,49400.0
2014-01-24 15:00:00,49.43,49.45,49.34,49.43,86000.0,32.1881,32.2011,32.1295,32.1881,86000.0
2014-01-24 15:05:00,49.43,49.45,49.37,49.37,98500.0,32.1881,32.2011,32.149,32.149,98500.0
2014-01-24 15:10:00,49.37,49.38,49.23,49.29,116800.0,32.149,32.1555,32.0578,32.0969,116800.0
2014-01-24 15:15:00,49.29,49.3,49.19,49.26,84000.0,32.0969,32.1034,32.0318,32.0774,84000.0
2014-01-24 15:20:00,49.27,49.27,49.15,49.17,123400.0,32.0839,32.0839,32.0057,32.0188,123400.0
2014-01-24 15:25:00,49.17,49.17,49.1,49.16,128400.0,32.0188,32.0188,31.9732,32.0123,128400.0
2014-01-24 15:30:00,49.16,49.19,49.15,49.17,164100.0,32.0123,32.0318,32.0057,32.0188,164100.0
2014-01-24 15:35:00,49.17,49.28,49.17,49.24,183000.0,32.0188,32.0904,32.0188,32.0643,183000.0
2014-01-24 15:40:00,49.24,49.27,49.23,49.24,163100.0,32.0643,32.0839,32.0578,32.0643,163100.0
2014-01-24 15:45:00,49.23,49.23,49.1,49.11,187200.0,32.0578,32.0578,31.9732,31.9797,187200.0
2014-01-24 15:50:00,49.11,49.23,49.04,49.19,450500.0,31.9797,32.0578,31.9341,32.0318,450500.0
2014-01-24 15:55:00,49.18,49.18,49.04,49.05,477400.0,32.0253,32.0253,31.9341,31.9406,477400.0
2014-01-27 09:30:00,49.35,49.49,49.24,49.36,138600.0,32.136,32.2271,32.0643,32.1425,138600.0
2014-01-27 09:35:00,49.38,49.54,49.34,49.49,79700.0,32.1555,32.2597,32.1295,32.2271,79700.0
2014-01-27 09:40:00,49.49,49.88,49.49,49.82,100800.0,32.2271,32.4811,32.2271,32.442,100800.0
2014-01-27 09:45:00,49.82,49.84,49.57,49.59,127500.0,32.442,32.4551,32.2792,32.2923,127500.0
2014-01-27 09:50:00,49.6,49.68,49.3,49.33,115400.0,32.2988,32.3509,32.1034,32.123,115400.0
2014-01-27 09:55:00,49.31,49.51,49.31,49.5,164900.0,32.1099,32.2402,32.1099,32.2337,164900.0
2014-01-27 10:00:00,49.5,49.57,49.47,49.5,79900.0,32.2337,32.2792,32.2141,32.2337,79900.0
2014-01-27 10:05:00,49.51,49.71,49.51,49.64,41600.0,32.2402,32.3704,32.2402,32.3248,41600.0
2014-01-27 10:10:00,49.66,49.8,49.64,49.67,60500.0,32.3378,32.429,32.3248,32.3444,60500.0
2014-01-27 10:15:00,49.67,49.72,49.52,49.52,69200.0,32.3444,32.3769,32.2467,32.2467,69200.0
2014-01-27 10:20:00,49.51,49.54,49.4,49.4,55000.0,32.2402,32.2597,32.1685,32.1685,55000.0
2014-01-27 10:25:00,49.41,49.41,49.05,49.05,78000.0,32.175,32.175,31.9406,31.9406,78000.0
2014-01-27 10:30:00,49.05,49.07,49.01,49.02,102900.0,31.9406,31.9536,31.9146,31.9211,102900.0
2014-01-27 10:35:00,49.02,49.24,48.97,49.21,103400.0,31.9211,32.0643,31.8885,32.0448,103400.0
2014-01-27 10:40:00,49.23,49.43,49.21,49.43,51100.0,32.0578,32.1881,32.0448,32.1881,51100.0
2014-01-27 10:45:00,49.43,49.45,49.35,49.43,95800.0,32.1881,32.2011,32.136,32.1881,95800.0
2014-01-27 10:50:00,49.44,49.46,49.23,49.23,203800.0,32.1946,32.2076,32.0578,32.0578,203800.0
2014-01-27 10:55:00,49.23,49.3,49.07,49.07,67900.0,32.0578,32.1034,31.9536,31.9536,67900.0
2014-01-27 11:00:00,49.06,49.17,48.93,48.94,87800.0,31.9471,32.0188,31.8625,31.869,87800.0
2014-01-27 11:05:00,48.95,49.04,48.93,49.0,49900.0,31.8755,31.9341,31.8625,31.9081,49900.0
2014-01-27 11:10:00,49.0,49.01,48.88,49.0,43000.0,31.9081,31.9146,31.8299,31.9081,43000.0
2014-01-27 11:15:00,49.0,49.1,48.98,49.02,74900.0,31.9081,31.9732,31.895,31.9211,74900.0
2014-01-27 11:20:00,49.0,49.05,48.99,49.04,66700.0,31.9081,31.9406,31.9015,31.9341,66700.0
2014-01-27 11:25:00,49.04,49.06,48.94,48.99,64900.0,31.9341,31.9471,31.869,31.9015,64900.0
2014-01-27 11:30:00,48.99,49.02,48.95,49.0,59200.0,31.9015,31.9211,31.8755,31.9081,59200.0
2014-01-27 11:35:00,49.0,49.0,48.81,48.88,74800.0,31.9081,31.9081,31.7843,31.8299,74800.0
2014-01-27 11:40:00,48.87,49.07,48.86,49.07,90300.0,31.8234,31.9536,31.8169,31.9536,90300.0
2014-01-27 11:45:00,49.07,49.14,49.06,49.14,89200.0,31.9536,31.9992,31.9471,31.9992,89200.0
2014-01-27 11:50:00,49.14,49.16,48.99,49.02,107900.0,31.9992,32.0123,31.9015,31.9211,107900.0
2014-01-27 11:55:00,49.02,49.04,48.97,48.98,59000.0,31.9211,31.9341,31.8885,31.895,59000.0
2014-01-27 12:00:00,48.98,48.99,48.88,48.94,41900.0,31.895,31.9015,31.8299,31.869,41900.0
2014-01-27 12:05:00,48.94,48.94,48.84,48.91,63800.0,31.869,31.869,31.8039,31.8495,63800.0
2014-01-27 12:10:00,48.92,48.94,48.88,48.9,51800.0,31.856,31.869,31.8299,31.8429,51800.0
2014-01-27 12:15:00,48.9,48.9,48.84,48.87,30400.0,31.8429,31.8429,31.8039,31.8234,30400.0
2014-01-27 12:20:00,48.85,48.85,48.66,48.8,121900.0,31.8104,31.8104,31.6867,31.7778,121900.0
2014-01-27 12:25:00,48.8,48.89,48.75,48.86,58600.0,31.7778,31.8364,31.7453,31.8169,58600.0
2014-01-27 12:30:00,48.84,48.85,48.76,48.81,37000.0,31.8039,31.8104,31.7518,31.7843,37000.0
2014-01-27 12:35:00,48.81,48.9,48.78,48.89,35000.0,31.7843,31.8429,31.7648,31.8364,35000.0
2014-01-27 12:40:00,48.9,48.91,48.85,48.9,22100.0,31.8429,31.8495,31.8104,31.8429,22100.0
2014-01-27 12:45:00,48.9,48.95,48.84,48.95,74300.0,31.8429,31.8755,31.8039,31.8755,74300.0
2014-01-27 12:50:00,48.95,48.98,48.91,48.93,23600.0,31.8755,31.895,31.8495,31.8625,23600.0
2014-01-27 12:55:00,48.93,48.94,48.84,48.87,22200.0,31.8625,31.869,31.8039,31.8234,22200.0
2014-01-27 13:00:00,48.87,48.98,48.84,48.98,32800.0,31.8234,31.895,31.8039,31.895,32800.0
2014-01-27 13:05:00,48.98,49.08,48.94,49.07,36300.0,31.895,31.9602,31.869,31.9536,36300.0
2014-01-27 13:10:00,49.06,49.17,49.04,49.16,52800.0,31.9471,32.0188,31.9341,32.0123,52800.0
2014-01-27 13:15:00,49.16,49.25,49.16,49.2,57100.0,32.0123,32.0709,32.0123,32.0383,57100.0
2014-01-27 13:20:00,49.2,49.26,49.1,49.13,107500.0,32.0383,32.0774,31.9732,31.9927,107500.0
2014-01-27 13:25:00,49.13,49.15,49.04,49.07,67300.0,31.9927,32.0057,31.9341,31.9536,67300.0
2014-01-27 13:30:00,49.07,49.16,49.07,49.13,51400.0,31.9536,32.0123,31.9536,31.9927,51400.0
2014-01-27 13:35:00,49.12,49.26,49.09,49.21,60200.0,31.9862,32.0774,31.9667,32.0448,60200.0
2014-01-27 13:40:00,49.21,49.3,49.2,49.29,57500.0,32.0448,32.1034,32.0383,32.0969,57500.0
2014-01-27 13:45:00,49.29,49.35,49.29,49.32,60800.0,32.0969,32.136,32.0969,32.1164,60800.0
2014-01-27 13:50:00,49.3,49.32,49.25,49.3,92900.0,32.1034,32.1164,32.0709,32.1034,92900.0
2014-01-27 13:55:00,49.29,49.36,49.27,49.29,93000.0,32.0969,32.1425,32.0839,32.0969,93000.0
2014-01-27 14:00:00,49.3,49.5,49.3,49.48,75400.0,32.1034,32.2337,32.1034,32.2206,75400.0
2014-01-27 14:05:00,49.46,49.47,49.38,49.38,47200.0,32.2076,32.2141,32.1555,32.1555,47200.0
2014-01-27 14:10:00,49.38,49.5,49.38,49.48,35400.0,32.1555,32.2337,32.1555,32.2206,35400.0
2014-01-27 14:15:00,49.48,49.53,49.48,49.52,59000.0,32.2206,32.2532,32.2206,32.2467,59000.0
2014-01-27 14:20:00,49.52,49.65,49.51,49.61,99600.0,32.2467,32.3313,32.2402,32.3053,99600.0
2014-01-27 14:25:00,49.59,49.71,49.54,49.71,71200.0,32.2923,32.3704,32.2597,32.3704,71200.0
2014-01-27 14:30:00,49.7,49.83,49.69,49.82,106900.0,32.3639,32.4485,32.3574,32.442,106900.0
2014-01-27 14:35:00,49.8,49.86,49.78,49.86,50200.0,32.429,32.4681,32.416,32.4681,50200.0
2014-01-27 14:40:00,49.85,49.86,49.74,49.76,70300.0,32.4616,32.4681,32.3899,32.403,70300.0
2014-01-27 14:45:00,49.77,49.86,49.75,49.86,52500.0,32.4095,32.4681,32.3965,32.4681,52500.0
2014-01-27 14:50:00,49.87,49.93,49.81,49.91,140400.0,32.4746,32.5137,32.4355,32.5006,140400.0
2014-01-27 14:55:00,49.91,50.07,49.91,50.01,87500.0,32.5006,32.6048,32.5006,32.5658,87500.0
2014-01-27 15:00:00,50.0,50.02,49.91,49.93,84500.0,32.5592,32.5723,32.5006,32.5137,84500.0
2014-01-27 15:05:00,49.93,49.95,49.89,49.92,85700.0,32.5137,32.5267,32.4876,32.5072,85700.0
2014-01-27 15:10:00,49.91,50.07,49.89,50.07,74500.0,32.5006,32.6048,32.4876,32.6048,74500.0
2014-01-27 15:15:00,50.05,50.11,50.02,50.05,142200.0,32.5918,32.6309,32.5723,32.5918,142200.0
2014-01-27 15:20:00,50.06,50.06,49.89,49.9,84600.0,32.5983,32.5983,32.4876,32.4941,84600.0
2014-01-27 15:25:00,49.89,49.91,49.78,49.81,123300.0,32.4876,32.5006,32.416,32.4355,123300.0
2014-01-27 15:30:00,49.82,49.9,49.77,49.77,95400.0,32.442,32.4941,32.4095,32.4095,95400.0
2014-01-27 15:35:00,49.78,49.93,49.78,49.91,114200.0,32.416,32.5137,32.416,32.5006,114200.0
2014-01-27 15:40:00,49.93,49.94,49.74,49.75,123000.0,32.5137,32.5202,32.3899,32.3965,123000.0
2014-01-27 15:45:00,49.74,49.79,49.72,49.73,146200.0,32.3899,32.4225,32.3769,32.3834,146200.0
2014-01-27 15:50:00,49.73,49.78,49.64,49.64,203600.0,32.3834,32.416,32.3248,32.3248,203600.0
2014-01-27 15:55:00,49.64,49.67,49.55,49.56,387100.0,32.3248,32.3444,32.2662,32.2727,387100.0
2014-01-28 09:30:00,49.63,49.63,48.97,49.0,180300.0,32.3183,32.3183,31.8885,31.9081,180300.0
2014-01-28 09:35:00,49.0,49.13,48.71,49.08,165900.0,31.9081,31.9927,31.7192,31.9602,165900.0
2014-01-28 09:40:00,49.09,49.28,48.95,49.28,61600.0,31.9667,32.0904,31.8755,32.0904,61600.0
2014-01-28 09:45:00,49.29,49.58,49.24,49.56,88600.0,32.0969,32.2857,32.0643,32.2727,88600.0
2014-01-28 09:50:00,49.54,49.75,49.46,49.75,79000.0,32.2597,32.3965,32.2076,32.3965,79000.0
2014-01-28 09:55:00,49.71,49.76,49.59,49.71,56400.0,32.3704,32.403,32.2923,32.3704,56400.0
2014-01-28 10:00:00,49.74,49.8,49.59,49.79,139700.0,32.3899,32.429,32.2923,32.4225,139700.0
2014-01-28 10:05:00,49.8,50.01,49.8,49.93,181700.0,32.429,32.5658,32.429,32.5137,181700.0
2014-01-28 10:10:00,49.93,49.97,49.89,49.95,101700.0,32.5137,32.5397,32.4876,32.5267,101700.0
2014-01-28 10:15:00,49.93,50.01,49.88,49.98,107100.0,32.5137,32.5658,32.4811,32.5462,107100.0
2014-01-28 10:20:00,50.0,50.05,49.95,50.01,77900.0,32.5592,32.5918,32.5267,32.5658,77900.0
2014-01-28 10:25:00,50.01,50.01,49.93,49.96,118300.0,32.5658,32.5658,32.5137,32.5332,118300.0
2014-01-28 10:30:00,49.96,50.04,49.89,50.03,83600.0,32.5332,32.5853,32.4876,32.5788,83600.0
2014-01-28 10:35:00,50.01,50.05,49.98,50.02,56900.0,32.5658,32.5918,32.5462,32.5723,56900.0
2014-01-28 10:40:00,50.02,50.05,49.99,50.0,67200.0,32.5723,32.5918,32.5527,32.5592,67200.0
2014-01-28 10:45:00,50.01,50.04,49.99,50.0,128400.0,32.5658,32.5853,32.5527,32.5592,128400.0
2014-01-28 10:50:00,49.99,50.06,49.93,50.05,69200.0,32.5527,32.5983,32.5137,32.5918,69200.0
2014-01-28 10:55:00,50.06,50.16,50.05,50.13,63300.0,32.5983,32.6634,32.5918,32.6439,63300.0
2014-01-28 11:00:00,50.13,50.18,50.12,50.16,66700.0,32.6439,32.6765,32.6374,32.6634,66700.0
2014-01-28 11:05:00,50.16,50.16,50.01,50.01,40500.0,32.6634,32.6634,32.5658,32.5658,40500.0
2014-01-28 11:10:00,50.01,50.05,49.97,49.99,41600.0,32.5658,32.5918,32.5397,32.5527,41600.0
2014-01-28 11:15:00,49.98,49.98,49.88,49.94,95400.0,32.5462,32.5462,32.4811,32.5202,95400.0
2014-01-28 11:20:00,49.94,49.95,49.78,49.79,79900.0,32.5202,32.5267,32.416,32.4225,79900.0
2014-01-28 11:25:00,49.8,49.86,49.78,49.8,35600.0,32.429,32.4681,32.416,32.429,35600.0
2014-01-28 11:30:00,49.8,49.85,49.79,49.81,67200.0,32.429,32.4616,32.4225,32.4355,67200.0
2014-01-28 11:35:00,49.81,49.85,49.77,49.81,73600.0,32.4355,32.4616,32.4095,32.4355,73600.0
2014-01-28 11:40:00,49.82,49.91,49.77,49.9,55800.0,32.442,32.5006,32.4095,32.4941,55800.0
2014-01-28 11:45:00,49.91,49.92,49.84,49.84,39200.0,32.5006,32.5072,32.4551,32.4551,39200.0
2014-01-28 11:50:00,49.85,49.91,49.75,49.75,50200.0,32.4616,32.5006,32.3965,32.3965,50200.0
2014-01-28 11:55:00,49.75,49.78,49.72,49.73,42600.0,32.3965,32.416,32.3769,32.3834,42600.0
2014-01-28 12:00:00,49.73,49.77,49.65,49.67,78000.0,32.3834,32.4095,32.3313,32.3444,78000.0
2014-01-28 12:05:00,49.67,49.74,49.64,49.64,44800.0,32.3444,32.3899,32.3248,32.3248,44800.0
2014-01-28 12:10:00,49.63,49.63,49.51,49.55,53200.0,32.3183,32.3183,32.2402,32.2662,53200.0
2014-01-28 12:15:00,49.54,49.61,49.53,49.61,26300.0,32.2597,32.3053,32.2532,32.3053,26300.0
2014-01-28 12:20:00,49.6,49.66,49.58,49.63,25400.0,32.2988,32.3378,32.2857,32.3183,25400.0
2014-01-28 12:25:00,49.63,49.67,49.62,49.64,17900.0,32.3183,32.3444,32.3118,32.3248,17900.0
2014-01-28 12:30:00,49.65,49.77,49.64,49.77,39600.0,32.3313,32.4095,32.3248,32.4095,39600.0
2014-01-28 12:35:00,49.78,49.79,49.7,49.74,19500.0,32.416,32.4225,32.3639,32.3899,19500.0
2014-01-28 12:40:00,49.74,49.79,49.72,49.79,20800.0,32.3899,32.4225,32.3769,32.4225,20800.0
2014-01-28 12:45:00,49.79,49.83,49.79,49.83,27800.0,32.4225,32.4485,32.4225,32.4485,27800.0
2014-01-28 12:50:00,49.83,49.84,49.75,49.75,20900.0,32.4485,32.4551,32.3965,32.3965,20900.0
2014-01-28 12:55:00,49.76,49.8,49.75,49.79,23300.0,32.403,32.429,32.3965,32.4225,23300.0
2014-01-28 13:00:00,49.8,49.81,49.75,49.76,24700.0,32.429,32.4355,32.3965,32.403,24700.0
2014-01-28 13:05:00,49.75,49.77,49.74,49.75,76100.0,32.3965,32.4095,32.3899,32.3965,76100.0
2014-01-28 13:10:00,49.76,49.76,49.75,49.76,44000.0,32.403,32.403,32.3965,32.403,44000.0
2014-01-28 13:15:00,49.76,49.78,49.73,49.73,186300.0,32.403,32.416,32.3834,32.3834,186300.0
2014-01-28 13:20:00,49.73,49.77,49.73,49.73,115000.0,32.3834,32.4095,32.3834,32.3834,115000.0
2014-01-28 13:25:00,49.73,49.89,49.73,49.86,34600.0,32.3834,32.4876,32.3834,32.4681,34600.0
2014-01-28 13:30:00,49.85,49.87,49.83,49.87,28900.0,32.4616,32.4746,32.4485,32.4746,28900.0
2014-01-28 13:35:00,49.87,49.87,49.81,49.84,36300.0,32.4746,32.4746,32.4355,32.4551,36300.0
2014-01-28 13:40:00,49.83,49.89,49.79,49.87,53600.0,32.4485,32.4876,32.4225,32.4746,53600.0
2014-01-28 13:45:00,49.87,49.9,49.85,49.85,36200.0,32.4746,32.4941,32.4616,32.4616,36200.0
2014-01-28 13:50:00,49.84,49.87,49.81,49.84,28100.0,32.4551,32.4746,32.4355,32.4551,28100.0
2014-01-28 13:55:00,49.84,49.88,49.83,49.88,25000.0,32.4551,32.4811,32.4485,32.4811,25000.0
2014-01-28 14:00:00,49.88,49.99,49.86,49.95,54100.0,32.4811,32.5527,32.4681,32.5267,54100.0
2014-01-28 14:05:00,49.93,50.12,49.92,50.1,70900.0,32.5137,32.6374,32.5072,32.6244,70900.0
2014-01-28 14:10:00,50.09,50.09,49.93,49.94,52800.0,32.6179,32.6179,32.5137,32.5202,52800.0
2014-01-28 14:15:00,49.93,49.94,49.86,49.94,36700.0,32.5137,32.5202,32.4681,32.5202,36700.0
2014-01-28 14:20:00,49.94,49.96,49.92,49.95,30400.0,32.5202,32.5332,32.5072,32.5267,30400.0
2014-01-28 14:25:00,49.95,49.97,49.91,49.91,23500.0,32.5267,32.5397,32.5006,32.5006,23500.0
2014-01-28 14:30:00,49.91,49.94,49.89,49.9,36700.0,32.5006,32.5202,32.4876,32.4941,36700.0
2014-01-28 14:35:00,49.9,49.96,49.9,49.96,42400.0,32.4941,32.5332,32.4941,32.5332,42400.0
2014-01-28 14:40:00,49.96,49.97,49.91,49.93,34100.0,32.5332,32.5397,32.5006,32.5137,34100.0
2014-01-28 14:45:00,49.93,50.05,49.92,50.04,46700.0,32.5137,32.5918,32.5072,32.5853,46700.0
2014-01-28 14:50:00,50.03,50.06,50.02,50.04,26400.0,32.5788,32.5983,32.5723,32.5853,26400.0
2014-01-28 14:55:00,50.05,50.07,50.02,50.04,32000.0,32.5918,32.6048,32.5723,32.5853,32000.0
2014-01-28 15:00:00,50.04,50.1,50.0,50.0,45400.0,32.5853,32.6244,32.5592,32.5592,45400.0
2014-01-28 15:05:00,50.0,50.09,50.0,50.07,68300.0,32.5592,32.6179,32.5592,32.6048,68300.0
2014-01-28 15:10:00,50.09,50.12,50.03,50.04,86300.0,32.6179,32.6374,32.5788,32.5853,86300.0
2014-01-28 15:15:00,50.03,50.08,50.01,50.05,100800.0,32.5788,32.6113,32.5658,32.5918,100800.0
2014-01-28 15:20:00,50.05,50.07,50.03,50.05,79100.0,32.5918,32.6048,32.5788,32.5918,79100.0
2014-01-28 15:25:00,50.05,50.09,50.04,50.08,111300.0,32.5918,32.6179,32.5853,32.6113,111300.0
2014-01-28 15:30:00,50.08,50.13,50.06,50.11,89600.0,32.6113,32.6439,32.5983,32.6309,89600.0
2014-01-28 15:35:00,50.11,50.19,50.1,50.18,149800.0,32.6309,32.683,32.6244,32.6765,149800.0
2014-01-28 15:40:00,50.19,50.2,50.12,50.19,229500.0,32.683,32.6895,32.6374,32.683,229500.0
2014-01-28 15:45:00,50.18,50.29,50.17,50.27,321300.0,32.6765,32.7481,32.6699,32.7351,321300.0
2014-01-28 15:50:00,50.26,50.28,50.12,50.18,303700.0,32.7286,32.7416,32.6374,32.6765,303700.0
2014-01-28 15:55:00,50.18,50.31,50.17,50.2,534000.0,32.6765,32.7611,32.6699,32.6895,534000.0
2014-01-29 09:30:00,48.82,49.16,48.6,49.06,205300.0,31.7908,32.0123,31.6476,31.9471,205300.0
2014-01-29 09:35:00,49.02,49.3,48.85,49.16,216700.0,31.9211,32.1034,31.8104,32.0123,216700.0
2014-01-29 09:40:00,49.14,49.42,49.06,49.1,138000.0,31.9992,32.1816,31.9471,31.9732,138000.0
2014-01-29 09:45:00,49.1,49.3,49.08,49.3,110300.0,31.9732,32.1034,31.9602,32.1034,110300.0
2014-01-29 09:50:00,49.3,50.09,49.24,49.75,320300.0,32.1034,32.6179,32.0643,32.3965,320300.0
2014-01-29 09:55:00,49.75,49.86,49.52,49.75,158700.0,32.3965,32.4681,32.2467,32.3965,158700.0
2014-01-29 10:00:00,49.72,49.92,49.66,49.92,124200.0,32.3769,32.5072,32.3378,32.5072,124200.0
2014-01-29 10:05:00,49.9,50.05,49.71,49.86,69900.0,32.4941,32.5918,32.3704,32.4681,69900.0
2014-01-29 10:10:00,49.88,49.89,49.71,49.8,197600.0,32.4811,32.4876,32.3704,32.429,197600.0
2014-01-29 10:15:00,49.78,49.9,49.78,49.81,58700.0,32.416,32.4941,32.416,32.4355,58700.0
2014-01-29 10:20:00,49.81,49.85,49.72,49.82,68400.0,32.4355,32.4616,32.3769,32.442,68400.0
2014-01-29 10:25:00,49.8,50.09,49.8,50.04,131200.0,32.429,32.6179,32.429,32.5853,131200.0
2014-01-29 10:30:00,50.04,50.91,50.01,50.91,377700.0,32.5853,33.1518,32.5658,33.1518,377700.0
2014-01-29 10:35:00,50.88,51.6,50.84,51.19,397100.0,33.1323,33.6011,33.1062,33.3342,397100.0
2014-01-29 10:40:00,51.18,51.33,50.94,51.1,204400.0,33.3276,33.4253,33.1714,33.2756,204400.0
2014-01-29 10:45:00,51.09,51.29,50.97,51.24,230300.0,33.269,33.3993,33.1909,33.3667,230300.0
2014-01-29 10:50:00,51.24,51.48,51.16,51.3,82100.0,33.3667,33.523,33.3146,33.4058,82100.0
2014-01-29 10:55:00,51.31,51.5,51.24,51.29,152000.0,33.4123,33.536,33.3667,33.3993,152000.0
2014-01-29 11:00:00,51.29,51.3,51.08,51.26,146100.0,33.3993,33.4058,33.2625,33.3797,146100.0
2014-01-29 11:05:00,51.28,51.45,51.25,51.3,74300.0,33.3928,33.5035,33.3732,33.4058,74300.0
2014-01-29 11:10:00,51.29,51.79,51.29,51.63,255600.0,33.3993,33.7249,33.3993,33.6207,255600.0
2014-01-29 11:15:00,51.61,51.66,51.32,51.49,111500.0,33.6077,33.6402,33.4188,33.5295,111500.0
2014-01-29 11:20:00,51.48,51.6,51.42,51.58,83800.0,33.523,33.6011,33.4839,33.5881,83800.0
2014-01-29 11:25:00,51.59,51.63,51.51,51.62,62200.0,33.5946,33.6207,33.5425,33.6142,62200.0
2014-01-29 11:30:00,51.63,51.75,51.58,51.72,101100.0,33.6207,33.6988,33.5881,33.6793,101100.0
2014-01-29 11:35:00,51.73,51.94,51.73,51.92,103700.0,33.6858,33.8225,33.6858,33.8095,103700.0
2014-01-29 11:40:00,51.92,52.14,51.91,52.0,183000.0,33.8095,33.9528,33.803,33.8616,183000.0
2014-01-29 11:45:00,52.0,52.07,51.98,52.0,95700.0,33.8616,33.9072,33.8486,33.8616,95700.0
2014-01-29 11:50:00,52.0,52.07,52.0,52.04,81100.0,33.8616,33.9072,33.8616,33.8877,81100.0
2014-01-29 11:55:00,52.04,52.24,52.0,52.2,242500.0,33.8877,34.0179,33.8616,33.9919,242500.0
2014-01-29 12:00:00,52.24,52.32,52.2,52.3,383800.0,34.0179,34.07,33.9919,34.057,383800.0
2014-01-29 12:05:00,52.3,52.44,52.11,52.37,182100.0,34.057,34.1481,33.9332,34.1026,182100.0
2014-01-29 12:10:00,52.36,52.42,52.19,52.27,148200.0,34.096,34.1351,33.9853,34.0374,148200.0
2014-01-29 12:15:00,52.27,52.28,51.65,51.79,521700.0,34.0374,34.0439,33.6337,33.7249,521700.0
2014-01-29 12:20:00,51.76,51.88,51.69,51.84,146700.0,33.7053,33.7835,33.6597,33.7574,146700.0
2014-01-29 12:25:00,51.85,51.87,51.6,51.64,269300.0,33.7639,33.777,33.6011,33.6272,269300.0
2014-01-29 12:30:00,51.64,51.77,51.51,51.6,204900.0,33.6272,33.7118,33.5425,33.6011,204900.0
2014-01-29 12:35:00,51.57,51.59,51.34,51.47,104800.0,33.5816,33.5946,33.4318,33.5165,104800.0
2014-01-29 12:40:00,51.47,51.61,51.4,51.52,74200.0,33.5165,33.6077,33.4709,33.549,74200.0
2014-01-29 12:45:00,51.52,51.61,51.4,51.53,73500.0,33.549,33.6077,33.4709,33.5556,73500.0
2014-01-29 12:50:00,51.53,51.56,51.46,51.55,25100.0,33.5556,33.5751,33.51,33.5686,25100.0
2014-01-29 12:55:00,51.56,51.56,51.5,51.55,45100.0,33.5751,33.5751,33.536,33.5686,45100.0
2014-01-29 13:00:00,51.54,51.54,51.28,51.33,90600.0,33.5621,33.5621,33.3928,33.4253,90600.0
2014-01-29 13:05:00,51.34,51.41,51.27,51.35,53400.0,33.4318,33.4774,33.3863,33.4383,53400.0
2014-01-29 13:10:00,51.35,51.46,51.23,51.45,64600.0,33.4383,33.51,33.3602,33.5035,64600.0
2014-01-29 13:15:00,51.44,51.44,51.13,51.13,40200.0,33.497,33.497,33.2951,33.2951,40200.0
2014-01-29 13:20:00,51.14,51.31,51.11,51.19,45300.0,33.3016,33.4123,33.2821,33.3342,45300.0
2014-01-29 13:25:00,51.19,51.32,51.1,51.3,38400.0,33.3342,33.4188,33.2756,33.4058,38400.0
2014-01-29 13:30:00,51.28,51.31,51.16,51.2,25000.0,33.3928,33.4123,33.3146,33.3407,25000.0
2014-01-29 13:35:00,51.22,51.35,51.19,51.34,163000.0,33.3537,33.4383,33.3342,33.4318,163000.0
2014-01-29 13:40:00,51.34,51.39,51.27,51.32,26000.0,33.4318,33.4644,33.3863,33.4188,26000.0
2014-01-29 13:45:00,51.33,51.5,51.3,51.46,68800.0,33.4253,33.536,33.4058,33.51,68800.0
2014-01-29 13:50:00,51.46,51.58,51.41,51.52,111900.0,33.51,33.5881,33.4774,33.549,111900.0
2014-01-29 13:55:00,51.52,51.52,51.36,51.48,59300.0,33.549,33.549,33.4449,33.523,59300.0
2014-01-29 14:00:00,51.46,51.88,51.16,51.8,127900.0,33.51,33.7835,33.3146,33.7314,127900.0
2014-01-29 14:05:00,51.78,51.79,51.19,51.47,88400.0,33.7184,33.7249,33.3342,33.5165,88400.0
2014-01-29 14:10:00,51.47,51.48,51.27,51.38,56700.0,33.5165,33.523,33.3863,33.4579,56700.0
2014-01-29 14:15:00,51.4,51.43,51.05,51.17,112400.0,33.4709,33.4904,33.243,33.3211,112400.0
2014-01-29 14:20:00,51.17,51.21,51.06,51.19,110500.0,33.3211,33.3472,33.2495,33.3342,110500.0
2014-01-29 14:25:00,51.2,51.32,51.1,51.31,111700.0,33.3407,33.4188,33.2756,33.4123,111700.0
2014-01-29 14:30:00,51.31,51.52,51.18,51.47,121200.0,33.4123,33.549,33.3276,33.5165,121200.0
2014-01-29 14:35:00,51.46,51.5,51.2,51.33,65500.0,33.51,33.536,33.3407,33.4253,65500.0
2014-01-29 14:40:00,51.32,51.41,51.23,51.41,96100.0,33.4188,33.4774,33.3602,33.4774,96100.0
2014-01-29 14:45:00,51.43,51.46,51.33,51.37,58800.0,33.4904,33.51,33.4253,33.4514,58800.0
2014-01-29 14:50:00,51.38,51.46,51.3,51.43,78500.0,33.4579,33.51,33.4058,33.4904,78500.0
2014-01-29 14:55:00,51.43,51.49,51.42,51.46,100300.0,33.4904,33.5295,33.4839,33.51,100300.0
2014-01-29 15:00:00,51.46,51.59,51.45,51.57,126400.0,33.51,33.5946,33.5035,33.5816,126400.0
2014-01-29 15:05:00,51.57,51.61,51.47,51.58,66100.0,33.5816,33.6077,33.5165,33.5881,66100.0
2014-01-29 15:10:00,51.57,51.62,51.52,51.59,150000.0,33.5816,33.6142,33.549,33.5946,150000.0
2014-01-29 15:15:00,51.59,51.72,51.48,51.55,145400.0,33.5946,33.6793,33.523,33.5686,145400.0
2014-01-29 15:20:00,51.55,51.6,51.4,51.51,113500.0,33.5686,33.6011,33.4709,33.5425,113500.0
2014-01-29 15:25:00,51.51,51.51,51.32,51.36,124200.0,33.5425,33.5425,33.4188,33.4449,124200.0
2014-01-29 15:30:00,51.37,51.37,51.19,51.26,203300.0,33.4514,33.4514,33.3342,33.3797,203300.0
2014-01-29 15:35:00,51.27,51.36,51.23,51.34,155100.0,33.3863,33.4449,33.3602,33.4318,155100.0
2014-01-29 15:40:00,51.33,51.33,51.26,51.31,120300.0,33.4253,33.4253,33.3797,33.4123,120300.0
2014-01-29 15:45:00,51.32,51.51,51.31,51.38,210100.0,33.4188,33.5425,33.4123,33.4579,210100.0
2014-01-29 15:50:00,51.37,51.38,51.28,51.37,164500.0,33.4514,33.4579,33.3928,33.4514,164500.0
2014-01-29 15:55:00,51.37,51.44,51.31,51.4,267800.0,33.4514,33.497,33.4123,33.4709,267800.0
2014-01-30 09:30:00,52.09,52.8,51.92,52.76,340300.0,33.9202,34.3826,33.8095,34.3565,340300.0
2014-01-30 09:35:00,52.77,52.78,52.07,52.48,210900.0,34.363,34.3695,33.9072,34.1742,210900.0
2014-01-30 09:40:00,52.47,52.5,52.12,52.17,199700.0,34.1677,34.1872,33.9398,33.9723,199700.0
2014-01-30 09:45:00,52.18,52.34,52.15,52.34,91200.0,33.9788,34.083,33.9593,34.083,91200.0
2014-01-30 09:50:00,52.34,52.4,52.13,52.2,139000.0,34.083,34.1221,33.9463,33.9919,139000.0
2014-01-30 09:55:00,52.18,52.32,52.14,52.21,89600.0,33.9788,34.07,33.9528,33.9984,89600.0
2014-01-30 10:00:00,52.19,52.21,52.0,52.05,232900.0,33.9853,33.9984,33.8616,33.8942,232900.0
2014-01-30 10:05:00,52.05,52.07,51.78,51.78,128100.0,33.8942,33.9072,33.7184,33.7184,128100.0
2014-01-30 10:10:00,51.75,51.97,51.74,51.75,67800.0,33.6988,33.8421,33.6923,33.6988,67800.0
2014-01-30 10:15:00,51.77,51.82,51.62,51.66,66500.0,33.7118,33.7444,33.6142,33.6402,66500.0
2014-01-30 10:20:00,51.66,51.66,51.53,51.59,59300.0,33.6402,33.6402,33.5556,33.5946,59300.0
2014-01-30 10:25:00,51.55,51.72,51.49,51.69,89300.0,33.5686,33.6793,33.5295,33.6597,89300.0
2014-01-30 10:30:00,51.71,51.74,51.53,51.53,58400.0,33.6728,33.6923,33.5556,33.5556,58400.0
2014-01-30 10:35:00,51.54,51.63,51.42,51.46,65100.0,33.5621,33.6207,33.4839,33.51,65100.0
2014-01-30 10:40:00,51.47,51.74,51.47,51.56,59000.0,33.5165,33.6923,33.5165,33.5751,59000.0
2014-01-30 10:45:00,51.57,51.65,51.55,51.55,27000.0,33.5816,33.6337,33.5686,33.5686,27000.0
2014-01-30 10:50:00,51.54,51.55,51.45,51.46,52900.0,33.5621,33.5686,33.5035,33.51,52900.0
2014-01-30 10:55:00,51.47,51.52,51.43,51.5,45500.0,33.5165,33.549,33.4904,33.536,45500.0
2014-01-30 11:00:00,51.52,51.67,51.5,51.56,74100.0,33.549,33.6467,33.536,33.5751,74100.0
2014-01-30 11:05:00,51.55,51.56,51.43,51.46,49100.0,33.5686,33.5751,33.4904,33.51,49100.0
2014-01-30 11:10:00,51.46,51.52,51.43,51.48,39600.0,33.51,33.549,33.4904,33.523,39600.0
2014-01-30 11:15:00,51.49,51.56,51.48,51.55,40900.0,33.5295,33.5751,33.523,33.5686,40900.0
2014-01-30 11:20:00,51.54,51.6,51.51,51.52,36600.0,33.5621,33.6011,33.5425,33.549,36600.0
2014-01-30 11:25:00,51.51,51.56,51.5,51.52,30100.0,33.5425,33.5751,33.536,33.549,30100.0
2014-01-30 11:30:00,51.52,51.62,51.51,51.52,32400.0,33.549,33.6142,33.5425,33.549,32400.0
2014-01-30 11:35:00,51.51,51.65,51.51,51.63,50400.0,33.5425,33.6337,33.5425,33.6207,50400.0
2014-01-30 11:40:00,51.63,51.64,51.55,51.56,54200.0,33.6207,33.6272,33.5686,33.5751,54200.0
2014-01-30 11:45:00,51.57,51.69,51.54,51.68,28000.0,33.5816,33.6597,33.5621,33.6532,28000.0
2014-01-30 11:50:00,51.68,51.77,51.68,51.71,56000.0,33.6532,33.7118,33.6532,33.6728,56000.0
2014-01-30 11:55:00,51.71,51.76,51.65,51.65,36400.0,33.6728,33.7053,33.6337,33.6337,36400.0
2014-01-30 12:00:00,51.66,51.76,51.63,51.76,109800.0,33.6402,33.7053,33.6207,33.7053,109800.0
2014-01-30 12:05:00,51.77,51.79,51.71,51.77,33600.0,33.7118,33.7249,33.6728,33.7118,33600.0
2014-01-30 12:10:00,51.77,51.94,51.77,51.93,43000.0,33.7118,33.8225,33.7118,33.816,43000.0
2014-01-30 12:15:00,51.93,51.93,51.85,51.89,25100.0,33.816,33.816,33.7639,33.79,25100.0
2014-01-30 12:20:00,51.89,51.9,51.82,51.84,33200.0,33.79,33.7965,33.7444,33.7574,33200.0
2014-01-30 12:25:00,51.87,51.88,51.81,51.85,32900.0,33.777,33.7835,33.7379,33.7639,32900.0
2014-01-30 12:30:00,51.85,51.91,51.78,51.85,48000.0,33.7639,33.803,33.7184,33.7639,48000.0
2014-01-30 12:35:00,51.85,51.97,51.85,51.97,38200.0,33.7639,33.8421,33.7639,33.8421,38200.0
2014-01-30 12:40:00,51.97,52.0,51.92,51.94,25000.0,33.8421,33.8616,33.8095,33.8225,25000.0
2014-01-30 12:45:00,51.94,51.95,51.84,51.92,35800.0,33.8225,33.8291,33.7574,33.8095,35800.0
2014-01-30 12:50:00,51.93,51.99,51.93,51.99,18300.0,33.816,33.8551,33.816,33.8551,18300.0
2014-01-30 12:55:00,52.0,52.04,51.85,51.85,45400.0,33.8616,33.8877,33.7639,33.7639,45400.0
2014-01-30 13:00:00,51.84,51.95,51.83,51.92,37300.0,33.7574,33.8291,33.7509,33.8095,37300.0
2014-01-30 13:05:00,51.92,52.0,51.91,51.93,32200.0,33.8095,33.8616,33.803,33.816,32200.0
2014-01-30 13:10:00,51.93,51.93,51.86,51.89,23900.0,33.816,33.816,33.7705,33.79,23900.0
2014-01-30 13:15:00,51.89,51.91,51.86,51.88,16400.0,33.79,33.803,33.7705,33.7835,16400.0
2014-01-30 13:20:00,51.87,51.9,51.86,51.87,19600.0,33.777,33.7965,33.7705,33.777,19600.0
2014-01-30 13:25:00,51.86,51.87,51.81,51.82,26400.0,33.7705,33.777,33.7379,33.7444,26400.0
2014-01-30 13:30:00,51.83,51.85,51.75,51.77,38200.0,33.7509,33.7639,33.6988,33.7118,38200.0
2014-01-30 13:35:00,51.76,51.82,51.73,51.82,27500.0,33.7053,33.7444,33.6858,33.7444,27500.0
2014-01-30 13:40:00,51.81,51.89,51.81,51.89,16900.0,33.7379,33.79,33.7379,33.79,16900.0
2014-01-30 13:45:00,51.89,52.0,51.87,52.0,40800.0,33.79,33.8616,33.777,33.8616,40800.0
2014-01-30 13:50:00,51.99,52.04,51.93,51.93,56700.0,33.8551,33.8877,33.816,33.816,56700.0
2014-01-30 13:55:00,51.93,51.99,51.89,51.89,48300.0,33.816,33.8551,33.79,33.79,48300.0
2014-01-30 14:00:00,51.88,51.91,51.79,51.79,30800.0,33.7835,33.803,33.7249,33.7249,30800.0
2014-01-30 14:05:00,51.79,51.8,51.64,51.64,38900.0,33.7249,33.7314,33.6272,33.6272,38900.0
2014-01-30 14:10:00,51.65,51.66,51.55,51.56,39600.0,33.6337,33.6402,33.5686,33.5751,39600.0
2014-01-30 14:15:00,51.55,51.55,51.47,51.48,40100.0,33.5686,33.5686,33.5165,33.523,40100.0
2014-01-30 14:20:00,51.48,51.64,51.45,51.63,56600.0,33.523,33.6272,33.5035,33.6207,56600.0
2014-01-30 14:25:00,51.64,51.67,51.58,51.67,31600.0,33.6272,33.6467,33.5881,33.6467,31600.0
2014-01-30 14:30:00,51.67,51.71,51.65,51.68,22900.0,33.6467,33.6728,33.6337,33.6532,22900.0
2014-01-30 14:35:00,51.68,51.7,51.64,51.66,33700.0,33.6532,33.6663,33.6272,33.6402,33700.0
2014-01-30 14:40:00,51.67,51.75,51.67,51.73,31900.0,33.6467,33.6988,33.6467,33.6858,31900.0
2014-01-30 14:45:00,51.73,51.74,51.69,51.71,71200.0,33.6858,33.6923,33.6597,33.6728,71200.0
2014-01-30 14:50:00,51.7,51.75,51.69,51.72,89500.0,33.6663,33.6988,33.6597,33.6793,89500.0
2014-01-30 14:55:00,51.73,51.74,51.59,51.61,72800.0,33.6858,33.6923,33.5946,33.6077,72800.0
2014-01-30 15:00:00,51.62,51.72,51.61,51.65,54200.0,33.6142,33.6793,33.6077,33.6337,54200.0
2014-01-30 15:05:00,51.64,51.71,51.61,51.65,94100.0,33.6272,33.6728,33.6077,33.6337,94100.0
2014-01-30 15:10:00,51.65,51.71,51.63,51.69,61700.0,33.6337,33.6728,33.6207,33.6597,61700.0
2014-01-30 15:15:00,51.7,51.72,51.62,51.68,67500.0,33.6663,33.6793,33.6142,33.6532,67500.0
2014-01-30 15:20:00,51.68,51.69,51.62,51.66,54200.0,33.6532,33.6597,33.6142,33.6402,54200.0
2014-01-30 15:25:00,51.66,51.7,51.61,51.65,85200.0,33.6402,33.6663,33.6077,33.6337,85200.0
2014-01-30 15:30:00,51.65,51.68,51.5,51.52,168400.0,33.6337,33.6532,33.536,33.549,168400.0
2014-01-30 15:35:00,51.51,51.52,51.47,51.5,93600.0,33.5425,33.549,33.5165,33.536,93600.0
2014-01-30 15:40:00,51.49,51.63,51.49,51.59,125300.0,33.5295,33.6207,33.5295,33.5946,125300.0
2014-01-30 15:45:00,51.59,51.59,51.34,51.38,269300.0,33.5946,33.5946,33.4318,33.4579,269300.0
2014-01-30 15:50:00,51.38,51.4,51.31,51.38,237000.0,33.4579,33.4709,33.4123,33.4579,237000.0
2014-01-30 15:55:00,51.38,51.43,51.36,51.41,226300.0,33.4579,33.4904,33.4449,33.4774,226300.0
2014-01-31 09:30:00,51.01,51.56,51.01,51.53,228100.0,33.2169,33.5751,33.2169,33.5556,228100.0
2014-01-31 09:35:00,51.51,51.76,51.49,51.63,177300.0,33.5425,33.7053,33.5295,33.6207,177300.0
2014-01-31 09:40:00,51.6,52.05,51.6,52.0,202500.0,33.6011,33.8942,33.6011,33.8616,202500.0
2014-01-31 09:45:00,52.01,52.23,51.93,52.06,160500.0,33.8681,34.0114,33.816,33.9007,160500.0
2014-01-31 09:50:00,52.07,52.16,51.92,52.01,52500.0,33.9072,33.9658,33.8095,33.8681,52500.0
2014-01-31 09:55:00,51.98,52.09,51.95,51.97,146100.0,33.8486,33.9202,33.8291,33.8421,146100.0
2014-01-31 10:00:00,52.0,52.19,51.98,52.0,112600.0,33.8616,33.9853,33.8486,33.8616,112600.0
2014-01-31 10:05:00,51.98,52.02,51.83,51.99,117500.0,33.8486,33.8746,33.7509,33.8551,117500.0
2014-01-31 10:10:00,51.98,51.99,51.77,51.78,65400.0,33.8486,33.8551,33.7118,33.7184,65400.0
2014-01-31 10:15:00,51.78,51.86,51.75,51.76,62300.0,33.7184,33.7705,33.6988,33.7053,62300.0
2014-01-31 10:20:00,51.76,51.76,51.62,51.62,59900.0,33.7053,33.7053,33.6142,33.6142,59900.0
2014-01-31 10:25:00,51.63,51.63,51.57,51.59,69300.0,33.6207,33.6207,33.5816,33.5946,69300.0
2014-01-31 10:30:00,51.6,51.66,51.45,51.45,82600.0,33.6011,33.6402,33.5035,33.5035,82600.0
2014-01-31 10:35:00,51.45,51.5,51.41,51.47,33300.0,33.5035,33.536,33.4774,33.5165,33300.0
2014-01-31 10:40:00,51.46,51.57,51.38,51.41,49800.0,33.51,33.5816,33.4579,33.4774,49800.0
2014-01-31 10:45:00,51.43,51.66,51.41,51.66,64400.0,33.4904,33.6402,33.4774,33.6402,64400.0
2014-01-31 10:50:00,51.66,51.78,51.66,51.76,60900.0,33.6402,33.7184,33.6402,33.7053,60900.0
2014-01-31 10:55:00,51.76,51.81,51.64,51.66,32500.0,33.7053,33.7379,33.6272,33.6402,32500.0
2014-01-31 11:00:00,51.65,51.77,51.62,51.76,31700.0,33.6337,33.7118,33.6142,33.7053,31700.0
2014-01-31 11:05:00,51.76,51.86,51.7,51.85,33800.0,33.7053,33.7705,33.6663,33.7639,33800.0
2014-01-31 11:10:00,51.86,51.87,51.8,51.81,38200.0,33.7705,33.777,33.7314,33.7379,38200.0
2014-01-31 11:15:00,51.81,51.89,51.77,51.79,27700.0,33.7379,33.79,33.7118,33.7249,27700.0
2014-01-31 11:20:00,51.78,51.8,51.64,51.66,45900.0,33.7184,33.7314,33.6272,33.6402,45900.0
2014-01-31 11:25:00,51.68,51.73,51.59,51.73,34200.0,33.6532,33.6858,33.5946,33.6858,34200.0
2014-01-31 11:30:00,51.74,51.79,51.71,51.76,24900.0,33.6923,33.7249,33.6728,33.7053,24900.0
2014-01-31 11:35:00,51.75,51.75,51.6,51.61,44000.0,33.6988,33.6988,33.6011,33.6077,44000.0
2014-01-31 11:40:00,51.6,51.63,51.53,51.54,113200.0,33.6011,33.6207,33.5556,33.5621,113200.0
2014-01-31 11:45:00,51.54,51.57,51.5,51.56,59200.0,33.5621,33.5816,33.536,33.5751,59200.0
2014-01-31 11:50:00,51.55,51.58,51.48,51.5,37500.0,33.5686,33.5881,33.523,33.536,37500.0
2014-01-31 11:55:00,51.5,51.5,51.47,51.5,38300.0,33.536,33.536,33.5165,33.536,38300.0
2014-01-31 12:00:00,51.5,51.5,51.48,51.5,61300.0,33.536,33.536,33.523,33.536,61300.0
2014-01-31 12:05:00,51.5,51.68,51.49,51.68,34900.0,33.536,33.6532,33.5295,33.6532,34900.0
2014-01-31 12:10:00,51.68,51.74,51.63,51.63,153700.0,33.6532,33.6923,33.6207,33.6207,153700.0
2014-01-31 12:15:00,51.63,51.79,51.63,51.79,45600.0,33.6207,33.7249,33.6207,33.7249,45600.0
2014-01-31 12:20:00,51.77,51.82,51.75,51.76,26100.0,33.7118,33.7444,33.6988,33.7053,26100.0
2014-01-31 12:25:00,51.74,51.82,51.74,51.82,23800.0,33.6923,33.7444,33.6923,33.7444,23800.0
2014-01-31 12:30:00,51.81,51.81,51.67,51.7,28500.0,33.7379,33.7379,33.6467,33.6663,28500.0
2014-01-31 12:35:00,51.69,51.69,51.64,51.65,24800.0,33.6597,33.6597,33.6272,33.6337,24800.0
2014-01-31 12:40:00,51.65,51.7,51.64,51.69,18000.0,33.6337,33.6663,33.6272,33.6597,18000.0
2014-01-31 12:45:00,51.7,51.8,51.7,51.75,26300.0,33.6663,33.7314,33.6663,33.6988,26300.0
2014-01-31 12:50:00,51.74,51.77,51.69,51.71,45200.0,33.6923,33.7118,33.6597,33.6728,45200.0
2014-01-31 12:55:00,51.71,51.81,51.71,51.8,75200.0,33.6728,33.7379,33.6728,33.7314,75200.0
2014-01-31 13:00:00,51.79,51.82,51.7,51.7,26000.0,33.7249,33.7444,33.6663,33.6663,26000.0
2014-01-31 13:05:00,51.7,51.7,51.64,51.7,35300.0,33.6663,33.6663,33.6272,33.6663,35300.0
2014-01-31 13:10:00,51.7,51.75,51.64,51.74,36700.0,33.6663,33.6988,33.6272,33.6923,36700.0
2014-01-31 13:15:00,51.75,51.8,51.71,51.73,65900.0,33.6988,33.7314,33.6728,33.6858,65900.0
2014-01-31 13:20:00,51.73,51.76,51.69,51.72,40800.0,33.6858,33.7053,33.6597,33.6793,40800.0
2014-01-31 13:25:00,51.72,51.77,51.7,51.7,46900.0,33.6793,33.7118,33.6663,33.6663,46900.0
2014-01-31 13:30:00,51.7,51.75,51.68,51.69,44200.0,33.6663,33.6988,33.6532,33.6597,44200.0
2014-01-31 13:35:00,51.7,51.75,51.68,51.71,46100.0,33.6663,33.6988,33.6532,33.6728,46100.0
2014-01-31 13:40:00,51.7,51.76,51.69,51.71,42000.0,33.6663,33.7053,33.6597,33.6728,42000.0
2014-01-31 13:45:00,51.72,51.77,51.7,51.72,88400.0,33.6793,33.7118,33.6663,33.6793,88400.0
2014-01-31 13:50:00,51.72,51.86,51.72,51.75,30500.0,33.6793,33.7705,33.6793,33.6988,30500.0
2014-01-31 13:55:00,51.75,51.76,51.66,51.7,68400.0,33.6988,33.7053,33.6402,33.6663,68400.0
2014-01-31 14:00:00,51.7,51.72,51.68,51.72,48500.0,33.6663,33.6793,33.6532,33.6793,48500.0
2014-01-31 14:05:00,51.71,51.72,51.67,51.69,75500.0,33.6728,33.6793,33.6467,33.6597,75500.0
2014-01-31 14:10:00,51.69,51.71,51.67,51.7,42700.0,33.6597,33.6728,33.6467,33.6663,42700.0
2014-01-31 14:15:00,51.71,51.71,51.65,51.69,52100.0,33.6728,33.6728,33.6337,33.6597,52100.0
2014-01-31 14:20:00,51.69,51.72,51.67,51.71,52500.0,33.6597,33.6793,33.6467,33.6728,52500.0
2014-01-31 14:25:00,51.7,51.72,51.67,51.7,66100.0,33.6663,33.6793,33.6467,33.6663,66100.0
2014-01-31 14:30:00,51.7,51.72,51.64,51.67,41300.0,33.6663,33.6793,33.6272,33.6467,41300.0
2014-01-31 14:35:00,51.67,51.74,51.66,51.7,29900.0,33.6467,33.6923,33.6402,33.6663,29900.0
2014-01-31 14:40:00,51.71,51.74,51.7,51.73,33200.0,33.6728,33.6923,33.6663,33.6858,33200.0
2014-01-31 14:45:00,51.73,51.74,51.67,51.73,30800.0,33.6858,33.6923,33.6467,33.6858,30800.0
2014-01-31 14:50:00,51.73,51.74,51.56,51.59,50900.0,33.6858,33.6923,33.5751,33.5946,50900.0
2014-01-31 14:55:00,51.6,51.61,51.55,51.59,61000.0,33.6011,33.6077,33.5686,33.5946,61000.0
2014-01-31 15:00:00,51.59,51.6,51.5,51.6,55700.0,33.5946,33.6011,33.536,33.6011,55700.0
2014-01-31 15:05:00,51.59,51.59,51.46,51.46,64200.0,33.5946,33.5946,33.51,33.51,64200.0
2014-01-31 15:10:00,51.47,51.5,51.43,51.49,38700.0,33.5165,33.536,33.4904,33.5295,38700.0
2014-01-31 15:15:00,51.48,51.51,51.32,51.34,78500.0,33.523,33.5425,33.4188,33.4318,78500.0
2014-01-31 15:20:00,51.34,51.42,51.32,51.41,51800.0,33.4318,33.4839,33.4188,33.4774,51800.0
2014-01-31 15:25:00,51.41,51.41,51.32,51.36,71400.0,33.4774,33.4774,33.4188,33.4449,71400.0
2014-01-31 15:30:00,51.38,51.47,51.35,51.43,72700.0,33.4579,33.5165,33.4383,33.4904,72700.0
2014-01-31 15:35:00,51.43,51.48,51.33,51.34,76000.0,33.4904,33.523,33.4253,33.4318,76000.0
2014-01-31 15:40:00,51.34,51.38,51.21,51.22,109300.0,33.4318,33.4579,33.3472,33.3537,109300.0
2014-01-31 15:45:00,51.23,51.23,51.11,51.18,237400.0,33.3602,33.3602,33.2821,33.3276,237400.0
2014-01-31 15:50:00,51.17,51.25,51.16,51.24,209600.0,33.3211,33.3732,33.3146,33.3667,209600.0
2014-01-31 15:55:00,51.23,51.23,51.07,51.1,403500.0,33.3602,33.3602,33.256,33.2756,403500.0
2014-02-03 09:30:00,51.1,51.1,50.54,50.75,206100.0,33.2756,33.2756,32.9109,33.0476,206100.0
2014-02-03 09:35:00,50.75,51.3,50.72,51.02,185000.0,33.0476,33.4058,33.0281,33.2235,185000.0
2014-02-03 09:40:00,51.01,51.49,51.01,51.43,162400.0,33.2169,33.5295,33.2169,33.4904,162400.0
2014-02-03 09:45:00,51.45,51.45,50.89,50.89,83500.0,33.5035,33.5035,33.1388,33.1388,83500.0
2014-02-03 09:50:00,50.93,51.2,50.92,51.13,98300.0,33.1648,33.3407,33.1583,33.2951,98300.0
2014-02-03 09:55:00,51.13,51.16,50.85,50.85,87900.0,33.2951,33.3146,33.1128,33.1128,87900.0
2014-02-03 10:00:00,50.86,50.86,50.37,50.37,158000.0,33.1193,33.1193,32.8002,32.8002,158000.0
2014-02-03 10:05:00,50.39,50.5,50.25,50.28,143200.0,32.8132,32.8848,32.722,32.7416,143200.0
2014-02-03 10:10:00,50.28,50.28,49.85,49.93,123300.0,32.7416,32.7416,32.4616,32.5137,123300.0
2014-02-03 10:15:00,49.93,49.95,49.7,49.75,135100.0,32.5137,32.5267,32.3639,32.3965,135100.0
2014-02-03 10:20:00,49.73,49.88,49.71,49.87,149500.0,32.3834,32.4811,32.3704,32.4746,149500.0
2014-02-03 10:25:00,49.87,50.07,49.84,50.07,74200.0,32.4746,32.6048,32.4551,32.6048,74200.0
2014-02-03 10:30:00,50.05,50.23,50.01,50.18,114900.0,32.5918,32.709,32.5658,32.6765,114900.0
2014-02-03 10:35:00,50.18,50.44,50.14,50.43,41500.0,32.6765,32.8458,32.6504,32.8393,41500.0
2014-02-03 10:40:00,50.43,50.43,50.32,50.36,58700.0,32.8393,32.8393,32.7676,32.7937,58700.0
2014-02-03 10:45:00,50.36,50.47,50.32,50.45,51300.0,32.7937,32.8653,32.7676,32.8523,51300.0
2014-02-03 10:50:00,50.46,50.47,50.3,50.3,78100.0,32.8588,32.8653,32.7546,32.7546,78100.0
2014-02-03 10:55:00,50.3,50.37,50.27,50.29,45100.0,32.7546,32.8002,32.7351,32.7481,45100.0
2014-02-03 11:00:00,50.3,50.3,50.12,50.13,60100.0,32.7546,32.7546,32.6374,32.6439,60100.0
2014-02-03 11:05:00,50.13,50.13,50.01,50.01,64700.0,32.6439,32.6439,32.5658,32.5658,64700.0
2014-02-03 11:10:00,50.02,50.04,49.92,49.92,75000.0,32.5723,32.5853,32.5072,32.5072,75000.0
2014-02-03 11:15:00,49.92,49.95,49.84,49.87,93800.0,32.5072,32.5267,32.4551,32.4746,93800.0
2014-02-03 11:20:00,49.87,49.97,49.85,49.93,58800.0,32.4746,32.5397,32.4616,32.5137,58800.0
2014-02-03 11:25:00,49.94,50.07,49.93,50.02,92900.0,32.5202,32.6048,32.5137,32.5723,92900.0
2014-02-03 11:30:00,50.02,50.13,49.99,50.08,67100.0,32.5723,32.6439,32.5527,32.6113,67100.0
2014-02-03 11:35:00,50.08,50.08,49.9,49.91,64500.0,32.6113,32.6113,32.4941,32.5006,64500.0
2014-02-03 11:40:00,49.93,50.1,49.93,49.94,51700.0,32.5137,32.6244,32.5137,32.5202,51700.0
2014-02-03 11:45:00,49.93,49.97,49.8,49.88,69700.0,32.5137,32.5397,32.429,32.4811,69700.0
2014-02-03 11:50:00,49.88,49.9,49.81,49.84,63800.0,32.4811,32.4941,32.4355,32.4551,63800.0
2014-02-03 11:55:00,49.83,49.86,49.77,49.8,95100.0,32.4485,32.4681,32.4095,32.429,95100.0
2014-02-03 12:00:00,49.8,49.8,49.6,49.6,87600.0,32.429,32.429,32.2988,32.2988,87600.0
2014-02-03 12:05:00,49.59,49.75,49.56,49.74,72400.0,32.2923,32.3965,32.2727,32.3899,72400.0
2014-02-03 12:10:00,49.75,49.9,49.71,49.87,71700.0,32.3965,32.4941,32.3704,32.4746,71700.0
2014-02-03 12:15:00,49.86,49.88,49.72,49.75,68900.0,32.4681,32.4811,32.3769,32.3965,68900.0
2014-02-03 12:20:00,49.76,49.89,49.68,49.88,52600.0,32.403,32.4876,32.3509,32.4811,52600.0
2014-02-03 12:25:00,49.89,49.97,49.87,49.94,48300.0,32.4876,32.5397,32.4746,32.5202,48300.0
2014-02-03 12:30:00,49.96,50.04,49.9,49.96,38700.0,32.5332,32.5853,32.4941,32.5332,38700.0
2014-02-03 12:35:00,49.96,49.96,49.77,49.79,48000.0,32.5332,32.5332,32.4095,32.4225,48000.0
2014-02-03 12:40:00,49.78,49.85,49.77,49.77,54600.0,32.416,32.4616,32.4095,32.4095,54600.0
2014-02-03 12:45:00,49.77,49.83,49.74,49.8,45300.0,32.4095,32.4485,32.3899,32.429,45300.0
2014-02-03 12:50:00,49.81,49.88,49.8,49.85,50600.0,32.4355,32.4811,32.429,32.4616,50600.0
2014-02-03 12:55:00,49.84,49.92,49.81,49.82,52200.0,32.4551,32.5072,32.4355,32.442,52200.0
2014-02-03 13:00:00,49.83,49.9,49.77,49.78,55100.0,32.4485,32.4941,32.4095,32.416,55100.0
2014-02-03 13:05:00,49.8,49.82,49.71,49.76,45500.0,32.429,32.442,32.3704,32.403,45500.0
2014-02-03 13:10:00,49.76,49.78,49.64,49.66,81200.0,32.403,32.416,32.3248,32.3378,81200.0
2014-02-03 13:15:00,49.65,49.71,49.57,49.59,48800.0,32.3313,32.3704,32.2792,32.2923,48800.0
2014-02-03 13:20:00,49.59,49.62,49.55,49.58,54000.0,32.2923,32.3118,32.2662,32.2857,54000.0
2014-02-03 13:25:00,49.58,49.58,49.41,49.45,71000.0,32.2857,32.2857,32.175,32.2011,71000.0
2014-02-03 13:30:00,49.47,49.57,49.44,49.5,40600.0,32.2141,32.2792,32.1946,32.2337,40600.0
2014-02-03 13:35:00,49.51,49.51,49.44,49.47,50400.0,32.2402,32.2402,32.1946,32.2141,50400.0
2014-02-03 13:40:00,49.47,49.47,49.39,49.46,84200.0,32.2141,32.2141,32.162,32.2076,84200.0
2014-02-03 13:45:00,49.46,49.47,49.31,49.37,65900.0,32.2076,32.2141,32.1099,32.149,65900.0
2014-02-03 13:50:00,49.36,49.36,49.25,49.25,68000.0,32.1425,32.1425,32.0709,32.0709,68000.0
2014-02-03 13:55:00,49.25,49.32,49.24,49.26,98300.0,32.0709,32.1164,32.0643,32.0774,98300.0
2014-02-03 14:00:00,49.26,49.26,49.18,49.21,84900.0,32.0774,32.0774,32.0253,32.0448,84900.0
2014-02-03 14:05:00,49.21,49.3,49.19,49.19,85800.0,32.0448,32.1034,32.0318,32.0318,85800.0
2014-02-03 14:10:00,49.19,49.2,49.14,49.15,80700.0,32.0318,32.0383,31.9992,32.0057,80700.0
2014-02-03 14:15:00,49.15,49.19,49.09,49.16,107500.0,32.0057,32.0318,31.9667,32.0123,107500.0
2014-02-03 14:20:00,49.16,49.25,49.1,49.23,104500.0,32.0123,32.0709,31.9732,32.0578,104500.0
2014-02-03 14:25:00,49.24,49.34,49.21,49.34,56400.0,32.0643,32.1295,32.0448,32.1295,56400.0
2014-02-03 14:30:00,49.34,49.36,49.23,49.23,78600.0,32.1295,32.1425,32.0578,32.0578,78600.0
2014-02-03 14:35:00,49.22,49.25,49.03,49.09,137500.0,32.0513,32.0709,31.9276,31.9667,137500.0
2014-02-03 14:40:00,49.1,49.13,49.01,49.03,86700.0,31.9732,31.9927,31.9146,31.9276,86700.0
2014-02-03 14:45:00,49.01,49.02,48.9,48.91,140000.0,31.9146,31.9211,31.8429,31.8495,140000.0
2014-02-03 14:50:00,48.92,48.94,48.8,48.81,101400.0,31.856,31.869,31.7778,31.7843,101400.0
2014-02-03 14:55:00,48.82,48.92,48.8,48.82,97900.0,31.7908,31.856,31.7778,31.7908,97900.0
2014-02-03 15:00:00,48.82,48.9,48.79,48.83,112300.0,31.7908,31.8429,31.7713,31.7974,112300.0
2014-02-03 15:05:00,48.83,48.88,48.8,48.88,114900.0,31.7974,31.8299,31.7778,31.8299,114900.0
2014-02-03 15:10:00,48.88,48.9,48.81,48.87,166000.0,31.8299,31.8429,31.7843,31.8234,166000.0
2014-02-03 15:15:00,48.87,48.88,48.75,48.78,212000.0,31.8234,31.8299,31.7453,31.7648,212000.0
2014-02-03 15:20:00,48.79,48.83,48.75,48.77,141000.0,31.7713,31.7974,31.7453,31.7583,141000.0
2014-02-03 15:25:00,48.77,48.91,48.72,48.89,127200.0,31.7583,31.8495,31.7257,31.8364,127200.0
2014-02-03 15:30:00,48.89,48.97,48.86,48.93,178500.0,31.8364,31.8885,31.8169,31.8625,178500.0
2014-02-03 15:35:00,48.93,49.02,48.92,48.99,155200.0,31.8625,31.9211,31.856,31.9015,155200.0
2014-02-03 15:40:00,49.0,49.02,48.83,48.84,187600.0,31.9081,31.9211,31.7974,31.8039,187600.0
2014-02-03 15:45:00,48.85,48.87,48.72,48.73,218900.0,31.8104,31.8234,31.7257,31.7322,218900.0
2014-02-03 15:50:00,48.73,48.81,48.71,48.81,223300.0,31.7322,31.7843,31.7192,31.7843,223300.0
2014-02-03 15:55:00,48.81,48.89,48.79,48.85,531300.0,31.7843,31.8364,31.7713,31.8104,531300.0
2014-02-04 09:30:00,49.23,49.28,47.52,47.73,570700.0,32.0578,32.0904,30.9443,31.0811,570700.0
2014-02-04 09:35:00,47.71,48.25,47.63,48.03,568100.0,31.068,31.4197,31.0159,31.2764,568100.0
2014-02-04 09:40:00,48.03,48.12,46.64,46.8,841500.0,31.2764,31.335,30.3713,30.4755,841500.0
2014-02-04 09:45:00,46.8,47.2,46.66,46.9,670900.0,30.4755,30.7359,30.3843,30.5406,670900.0
2014-02-04 09:50:00,46.9,47.46,46.9,47.34,571600.0,30.5406,30.9052,30.5406,30.8271,571600.0
2014-02-04 09:55:00,47.37,47.74,47.35,47.65,344900.0,30.8466,31.0876,30.8336,31.029,344900.0
2014-02-04 10:00:00,47.64,47.91,47.63,47.74,339700.0,31.0225,31.1983,31.0159,31.0876,339700.0
2014-02-04 10:05:00,47.74,47.8,47.15,47.5,598900.0,31.0876,31.1266,30.7034,30.9313,598900.0
2014-02-04 10:10:00,47.5,47.56,47.45,47.55,206700.0,30.9313,30.9704,30.8987,30.9638,206700.0
2014-02-04 10:15:00,47.55,47.63,47.26,47.37,267000.0,30.9638,31.0159,30.775,30.8466,267000.0
2014-02-04 10:20:00,47.39,47.41,47.22,47.25,160900.0,30.8597,30.8727,30.749,30.7685,160900.0
2014-02-04 10:25:00,47.25,47.34,47.14,47.16,250800.0,30.7685,30.8271,30.6969,30.7099,250800.0
2014-02-04 10:30:00,47.16,47.55,47.16,47.55,209200.0,30.7099,30.9638,30.7099,30.9638,209200.0
2014-02-04 10:35:00,47.55,47.59,47.41,47.47,138200.0,30.9638,30.9899,30.8727,30.9117,138200.0
2014-02-04 10:40:00,47.47,47.58,47.41,47.49,194700.0,30.9117,30.9834,30.8727,30.9248,194700.0
2014-02-04 10:45:00,47.5,47.59,47.4,47.56,152800.0,30.9313,30.9899,30.8662,30.9704,152800.0
2014-02-04 10:50:00,47.58,47.59,47.44,47.47,132800.0,30.9834,30.9899,30.8922,30.9117,132800.0
2014-02-04 10:55:00,47.47,47.55,47.45,47.51,168400.0,30.9117,30.9638,30.8987,30.9378,168400.0
2014-02-04 11:00:00,47.5,47.79,47.45,47.64,198200.0,30.9313,31.1201,30.8987,31.0225,198200.0
2014-02-04 11:05:00,47.64,47.82,47.63,47.71,133100.0,31.0225,31.1397,31.0159,31.068,133100.0
2014-02-04 11:10:00,47.7,47.84,47.66,47.84,121100.0,31.0615,31.1527,31.0355,31.1527,121100.0
2014-02-04 11:15:00,47.84,48.02,47.82,47.91,227200.0,31.1527,31.2699,31.1397,31.1983,227200.0
2014-02-04 11:20:00,47.91,48.03,47.8,47.99,197300.0,31.1983,31.2764,31.1266,31.2504,197300.0
2014-02-04 11:25:00,48.01,48.11,47.83,47.91,144400.0,31.2634,31.3285,31.1462,31.1983,144400.0
2014-02-04 11:30:00,47.92,47.96,47.79,47.8,381100.0,31.2048,31.2308,31.1201,31.1266,381100.0
2014-02-04 11:35:00,47.79,47.95,47.71,47.79,198500.0,31.1201,31.2243,31.068,31.1201,198500.0
2014-02-04 11:40:00,47.79,47.79,47.54,47.63,147000.0,31.1201,31.1201,30.9573,31.0159,147000.0
2014-02-04 11:45:00,47.63,47.85,47.56,47.74,310200.0,31.0159,31.1592,30.9704,31.0876,310200.0
2014-02-04 11:50:00,47.74,47.95,47.72,47.93,232700.0,31.0876,31.2243,31.0745,31.2113,232700.0
2014-02-04 11:55:00,47.93,47.98,47.89,47.98,95800.0,31.2113,31.2439,31.1852,31.2439,95800.0
2014-02-04 12:00:00,47.99,48.24,47.98,48.22,171000.0,31.2504,31.4132,31.2439,31.4001,171000.0
2014-02-04 12:05:00,48.2,48.24,47.91,47.94,187600.0,31.3871,31.4132,31.1983,31.2178,187600.0
2014-02-04 12:10:00,47.92,48.04,47.92,47.95,156200.0,31.2048,31.2829,31.2048,31.2243,156200.0
2014-02-04 12:15:00,47.94,48.09,47.92,47.99,166400.0,31.2178,31.3155,31.2048,31.2504,166400.0
2014-02-04 12:20:00,47.99,48.01,47.98,48.0,71200.0,31.2504,31.2634,31.2439,31.2569,71200.0
2014-02-04 12:25:00,48.0,48.07,47.98,48.03,82600.0,31.2569,31.3025,31.2439,31.2764,82600.0
2014-02-04 12:30:00,48.02,48.15,48.02,48.15,111400.0,31.2699,31.3546,31.2699,31.3546,111400.0
2014-02-04 12:35:00,48.17,48.21,48.16,48.21,43700.0,31.3676,31.3936,31.3611,31.3936,43700.0
2014-02-04 12:40:00,48.2,48.49,48.2,48.44,197600.0,31.3871,31.576,31.3871,31.5434,197600.0
2014-02-04 12:45:00,48.44,48.45,48.22,48.23,78000.0,31.5434,31.5499,31.4001,31.4066,78000.0
2014-02-04 12:50:00,48.23,48.35,48.21,48.31,99900.0,31.4066,31.4848,31.3936,31.4587,99900.0
2014-02-04 12:55:00,48.3,48.48,48.3,48.4,125500.0,31.4522,31.5694,31.4522,31.5174,125500.0
2014-02-04 13:00:00,48.41,48.73,48.39,48.68,113900.0,31.5239,31.7322,31.5108,31.6997,113900.0
2014-02-04 13:05:00,48.69,48.76,48.6,48.67,106500.0,31.7062,31.7518,31.6476,31.6932,106500.0
2014-02-04 13:10:00,48.66,48.66,48.38,48.39,157800.0,31.6867,31.6867,31.5043,31.5108,157800.0
2014-02-04 13:15:00,48.37,48.43,48.28,48.3,119300.0,31.4978,31.5369,31.4392,31.4522,119300.0
2014-02-04 13:20:00,48.31,48.33,48.2,48.22,141300.0,31.4587,31.4718,31.3871,31.4001,141300.0
2014-02-04 13:25:00,48.25,48.27,48.16,48.24,56700.0,31.4197,31.4327,31.3611,31.4132,56700.0
2014-02-04 13:30:00,48.25,48.36,48.23,48.34,93700.0,31.4197,31.4913,31.4066,31.4783,93700.0
2014-02-04 13:35:00,48.33,48.37,48.21,48.37,59300.0,31.4718,31.4978,31.3936,31.4978,59300.0
2014-02-04 13:40:00,48.37,48.53,48.35,48.51,34400.0,31.4978,31.602,31.4848,31.589,34400.0
2014-02-04 13:45:00,48.51,48.52,48.4,48.43,79200.0,31.589,31.5955,31.5174,31.5369,79200.0
2014-02-04 13:50:00,48.42,48.44,48.13,48.15,98000.0,31.5304,31.5434,31.3415,31.3546,98000.0
2014-02-04 13:55:00,48.15,48.21,47.96,47.97,90800.0,31.3546,31.3936,31.2308,31.2373,90800.0
2014-02-04 14:00:00,47.97,48.11,47.94,48.06,93200.0,31.2373,31.3285,31.2178,31.2959,93200.0
2014-02-04 14:05:00,48.08,48.24,48.05,48.2,61500.0,31.309,31.4132,31.2894,31.3871,61500.0
2014-02-04 14:10:00,48.21,48.33,48.15,48.15,80100.0,31.3936,31.4718,31.3546,31.3546,80100.0
2014-02-04 14:15:00,48.14,48.28,48.14,48.21,65600.0,31.348,31.4392,31.348,31.3936,65600.0
2014-02-04 14:20:00,48.21,48.33,48.11,48.25,78100.0,31.3936,31.4718,31.3285,31.4197,78100.0
2014-02-04 14:25:00,48.25,48.4,48.25,48.38,40300.0,31.4197,31.5174,31.4197,31.5043,40300.0
2014-02-04 14:30:00,48.39,48.41,48.32,48.39,48500.0,31.5108,31.5239,31.4653,31.5108,48500.0
2014-02-04 14:35:00,48.4,48.47,48.37,48.45,34900.0,31.5174,31.5629,31.4978,31.5499,34900.0
2014-02-04 14:40:00,48.45,48.57,48.45,48.52,60100.0,31.5499,31.6281,31.5499,31.5955,60100.0
2014-02-04 14:45:00,48.53,48.59,48.52,48.55,70200.0,31.602,31.6411,31.5955,31.615,70200.0
2014-02-04 14:50:00,48.57,48.67,48.57,48.67,68900.0,31.6281,31.6932,31.6281,31.6932,68900.0
2014-02-04 14:55:00,48.68,48.71,48.63,48.71,50800.0,31.6997,31.7192,31.6671,31.7192,50800.0
2014-02-04 15:00:00,48.69,48.75,48.68,48.72,59300.0,31.7062,31.7453,31.6997,31.7257,59300.0
2014-02-04 15:05:00,48.7,48.75,48.68,48.7,61900.0,31.7127,31.7453,31.6997,31.7127,61900.0
2014-02-04 15:10:00,48.69,48.75,48.69,48.69,68700.0,31.7062,31.7453,31.7062,31.7062,68700.0
2014-02-04 15:15:00,48.69,48.73,48.68,48.69,86700.0,31.7062,31.7322,31.6997,31.7062,86700.0
2014-02-04 15:20:00,48.69,48.74,48.67,48.7,98800.0,31.7062,31.7388,31.6932,31.7127,98800.0
2014-02-04 15:25:00,48.7,48.73,48.45,48.47,105600.0,31.7127,31.7322,31.5499,31.5629,105600.0
2014-02-04 15:30:00,48.48,48.64,48.44,48.57,119200.0,31.5694,31.6736,31.5434,31.6281,119200.0
2014-02-04 15:35:00,48.57,48.7,48.54,48.65,117600.0,31.6281,31.7127,31.6085,31.6801,117600.0
2014-02-04 15:40:00,48.64,48.7,48.58,48.59,130600.0,31.6736,31.7127,31.6346,31.6411,130600.0
2014-02-04 15:45:00,48.6,48.61,48.36,48.39,401600.0,31.6476,31.6541,31.4913,31.5108,401600.0
2014-02-04 15:50:00,48.39,48.4,48.35,48.37,289300.0,31.5108,31.5174,31.4848,31.4978,289300.0
2014-02-04 15:55:00,48.37,48.38,48.22,48.23,464300.0,31.4978,31.5043,31.4001,31.4066,464300.0
2014-02-05 09:30:00,47.74,47.74,46.7,46.9,556000.0,31.0876,31.0876,30.4103,30.5406,556000.0
2014-02-05 09:35:00,46.87,47.19,46.62,47.0,300600.0,30.521,30.7294,30.3582,30.6057,300600.0
2014-02-05 09:40:00,47.0,47.05,46.71,46.78,256900.0,30.6057,30.6383,30.4168,30.4624,256900.0
2014-02-05 09:45:00,46.76,46.86,46.5,46.6,249700.0,30.4494,30.5145,30.2801,30.3452,249700.0
2014-02-05 09:50:00,46.58,46.74,46.27,46.73,440300.0,30.3322,30.4364,30.1303,30.4299,440300.0
2014-02-05 09:55:00,46.73,46.84,46.6,46.7,257300.0,30.4299,30.5015,30.3452,30.4103,257300.0
2014-02-05 10:00:00,46.65,46.87,46.61,46.68,309900.0,30.3778,30.521,30.3517,30.3973,309900.0
2014-02-05 10:05:00,46.68,47.0,46.67,46.83,429500.0,30.3973,30.6057,30.3908,30.495,429500.0
2014-02-05 10:10:00,46.83,46.88,46.58,46.73,321700.0,30.495,30.5275,30.3322,30.4299,321700.0
2014-02-05 10:15:00,46.75,46.79,46.59,46.68,185900.0,30.4429,30.4689,30.3387,30.3973,185900.0
2014-02-05 10:20:00,46.68,46.72,46.4,46.43,191500.0,30.3973,30.4234,30.215,30.2345,191500.0
2014-02-05 10:25:00,46.43,46.51,46.3,46.38,241900.0,30.2345,30.2866,30.1499,30.202,241900.0
2014-02-05 10:30:00,46.39,46.51,46.38,46.45,230500.0,30.2085,30.2866,30.202,30.2475,230500.0
2014-02-05 10:35:00,46.45,46.75,46.43,46.73,399900.0,30.2475,30.4429,30.2345,30.4299,399900.0
2014-02-05 10:40:00,46.73,46.87,46.7,46.84,309000.0,30.4299,30.521,30.4103,30.5015,309000.0
2014-02-05 10:45:00,46.84,46.89,46.71,46.86,199100.0,30.5015,30.5341,30.4168,30.5145,199100.0
2014-02-05 10:50:00,46.86,46.88,46.72,46.76,108800.0,30.5145,30.5275,30.4234,30.4494,108800.0
2014-02-05 10:55:00,46.76,46.93,46.73,46.92,148500.0,30.4494,30.5601,30.4299,30.5536,148500.0
2014-02-05 11:00:00,46.92,46.96,46.65,46.66,225700.0,30.5536,30.5796,30.3778,30.3843,225700.0
2014-02-05 11:05:00,46.66,46.72,46.55,46.55,140800.0,30.3843,30.4234,30.3127,30.3127,140800.0
2014-02-05 11:10:00,46.55,46.65,46.54,46.63,169200.0,30.3127,30.3778,30.3061,30.3648,169200.0
2014-02-05 11:15:00,46.64,46.67,46.55,46.55,157300.0,30.3713,30.3908,30.3127,30.3127,157300.0
2014-02-05 11:20:00,46.55,46.72,46.54,46.69,174200.0,30.3127,30.4234,30.3061,30.4038,174200.0
2014-02-05 11:25:00,46.69,46.99,46.69,46.97,308400.0,30.4038,30.5992,30.4038,30.5862,308400.0
2014-02-05 11:30:00,46.98,46.98,46.82,46.9,397500.0,30.5927,30.5927,30.4885,30.5406,397500.0
2014-02-05 11:35:00,46.91,47.0,46.91,46.96,441300.0,30.5471,30.6057,30.5471,30.5796,441300.0
2014-02-05 11:40:00,46.96,47.08,46.93,46.96,101200.0,30.5796,30.6578,30.5601,30.5796,101200.0
2014-02-05 11:45:00,46.96,47.06,46.95,47.0,167000.0,30.5796,30.6448,30.5731,30.6057,167000.0
2014-02-05 11:50:00,47.0,47.26,46.99,47.18,239700.0,30.6057,30.775,30.5992,30.7229,239700.0
2014-02-05 11:55:00,47.17,47.19,46.98,47.01,150000.0,30.7164,30.7294,30.5927,30.6122,150000.0
2014-02-05 12:00:00,47.01,47.05,46.94,46.96,105800.0,30.6122,30.6383,30.5666,30.5796,105800.0
2014-02-05 12:05:00,46.96,47.0,46.94,46.97,73100.0,30.5796,30.6057,30.5666,30.5862,73100.0
2014-02-05 12:10:00,46.96,46.96,46.82,46.85,137800.0,30.5796,30.5796,30.4885,30.508,137800.0
2014-02-05 12:15:00,46.84,46.89,46.73,46.89,71800.0,30.5015,30.5341,30.4299,30.5341,71800.0
2014-02-05 12:20:00,46.89,46.95,46.8,46.8,115900.0,30.5341,30.5731,30.4755,30.4755,115900.0
2014-02-05 12:25:00,46.8,46.86,46.79,46.8,147800.0,30.4755,30.5145,30.4689,30.4755,147800.0
2014-02-05 12:30:00,46.8,46.84,46.76,46.84,147500.0,30.4755,30.5015,30.4494,30.5015,147500.0
2014-02-05 12:35:00,46.85,46.99,46.85,46.93,76800.0,30.508,30.5992,30.508,30.5601,76800.0
2014-02-05 12:40:00,46.93,47.02,46.93,46.97,71700.0,30.5601,30.6187,30.5601,30.5862,71700.0
2014-02-05 12:45:00,46.96,47.01,46.88,46.89,126500.0,30.5796,30.6122,30.5275,30.5341,126500.0
2014-02-05 12:50:00,46.88,46.89,46.8,46.81,135100.0,30.5275,30.5341,30.4755,30.482,135100.0
2014-02-05 12:55:00,46.82,46.98,46.77,46.98,84900.0,30.4885,30.5927,30.4559,30.5927,84900.0
2014-02-05 13:00:00,46.97,47.07,46.96,47.07,219200.0,30.5862,30.6513,30.5796,30.6513,219200.0
2014-02-05 13:05:00,47.08,47.24,47.07,47.21,165900.0,30.6578,30.762,30.6513,30.7424,165900.0
2014-02-05 13:10:00,47.21,47.21,46.97,46.98,155700.0,30.7424,30.7424,30.5862,30.5927,155700.0
2014-02-05 13:15:00,46.99,47.0,46.89,46.98,64200.0,30.5992,30.6057,30.5341,30.5927,64200.0
2014-02-05 13:20:00,46.98,47.03,46.87,46.87,101700.0,30.5927,30.6252,30.521,30.521,101700.0
2014-02-05 13:25:00,46.87,46.92,46.81,46.88,68200.0,30.521,30.5536,30.482,30.5275,68200.0
2014-02-05 13:30:00,46.89,46.99,46.85,46.88,133500.0,30.5341,30.5992,30.508,30.5275,133500.0
2014-02-05 13:35:00,46.87,46.92,46.82,46.83,104400.0,30.521,30.5536,30.4885,30.495,104400.0
2014-02-05 13:40:00,46.82,46.88,46.75,46.77,128500.0,30.4885,30.5275,30.4429,30.4559,128500.0
2014-02-05 13:45:00,46.76,46.81,46.7,46.71,89400.0,30.4494,30.482,30.4103,30.4168,89400.0
2014-02-05 13:50:00,46.71,46.78,46.69,46.71,115400.0,30.4168,30.4624,30.4038,30.4168,115400.0
2014-02-05 13:55:00,46.71,46.81,46.69,46.79,86700.0,30.4168,30.482,30.4038,30.4689,86700.0
2014-02-05 14:00:00,46.79,46.82,46.75,46.79,168700.0,30.4689,30.4885,30.4429,30.4689,168700.0
2014-02-05 14:05:00,46.79,46.8,46.7,46.76,98200.0,30.4689,30.4755,30.4103,30.4494,98200.0
2014-02-05 14:10:00,46.76,46.8,46.66,46.67,131900.0,30.4494,30.4755,30.3843,30.3908,131900.0
2014-02-05 14:15:00,46.67,46.67,46.58,46.65,73300.0,30.3908,30.3908,30.3322,30.3778,73300.0
2014-02-05 14:20:00,46.65,46.78,46.65,46.71,67900.0,30.3778,30.4624,30.3778,30.4168,67900.0
2014-02-05 14:25:00,46.7,46.78,46.68,46.78,32900.0,30.4103,30.4624,30.3973,30.4624,32900.0
2014-02-05 14:30:00,46.78,46.84,46.77,46.8,69600.0,30.4624,30.5015,30.4559,30.4755,69600.0
2014-02-05 14:35:00,46.8,46.81,46.64,46.67,65200.0,30.4755,30.482,30.3713,30.3908,65200.0
2014-02-05 14:40:00,46.66,46.7,46.61,46.66,146500.0,30.3843,30.4103,30.3517,30.3843,146500.0
2014-02-05 14:45:00,46.64,46.64,46.54,46.55,81800.0,30.3713,30.3713,30.3061,30.3127,81800.0
2014-02-05 14:50:00,46.54,46.6,46.5,46.54,78500.0,30.3061,30.3452,30.2801,30.3061,78500.0
2014-02-05 14:55:00,46.54,46.55,46.47,46.51,87800.0,30.3061,30.3127,30.2606,30.2866,87800.0
2014-02-05 15:00:00,46.51,46.51,46.43,46.44,120800.0,30.2866,30.2866,30.2345,30.241,120800.0
2014-02-05 15:05:00,46.44,46.5,46.41,46.46,141600.0,30.241,30.2801,30.2215,30.2541,141600.0
2014-02-05 15:10:00,46.45,46.57,46.44,46.53,133400.0,30.2475,30.3257,30.241,30.2996,133400.0
2014-02-05 15:15:00,46.52,46.61,46.49,46.5,125600.0,30.2931,30.3517,30.2736,30.2801,125600.0
2014-02-05 15:20:00,46.51,46.55,46.49,46.52,127800.0,30.2866,30.3127,30.2736,30.2931,127800.0
2014-02-05 15:25:00,46.53,46.56,46.48,46.53,125300.0,30.2996,30.3192,30.2671,30.2996,125300.0
2014-02-05 15:30:00,46.53,46.54,46.45,46.47,188100.0,30.2996,30.3061,30.2475,30.2606,188100.0
2014-02-05 15:35:00,46.46,46.47,46.33,46.38,225500.0,30.2541,30.2606,30.1694,30.202,225500.0
2014-02-05 15:40:00,46.39,46.42,46.33,46.36,232000.0,30.2085,30.228,30.1694,30.1889,232000.0
2014-02-05 15:45:00,46.36,46.44,46.36,46.39,344600.0,30.1889,30.241,30.1889,30.2085,344600.0
2014-02-05 15:50:00,46.38,46.43,46.28,46.3,387600.0,30.202,30.2345,30.1368,30.1499,387600.0
2014-02-05 15:55:00,46.3,46.42,46.3,46.37,616500.0,30.1499,30.228,30.1499,30.1954,616500.0
2014-02-06 09:30:00,46.36,46.38,45.9,46.05,279700.0,30.1889,30.202,29.8894,29.9871,279700.0
2014-02-06 09:35:00,46.06,46.39,46.06,46.39,157400.0,29.9936,30.2085,29.9936,30.2085,157400.0
2014-02-06 09:40:00,46.39,46.57,46.36,46.54,146000.0,30.2085,30.3257,30.1889,30.3061,146000.0
2014-02-06 09:45:00,46.53,46.62,46.37,46.46,64500.0,30.2996,30.3582,30.1954,30.2541,64500.0
2014-02-06 09:50:00,46.46,46.5,46.4,46.44,51700.0,30.2541,30.2801,30.215,30.241,51700.0
2014-02-06 09:55:00,46.44,46.5,46.39,46.4,78000.0,30.241,30.2801,30.2085,30.215,78000.0
2014-02-06 10:00:00,46.4,46.42,46.27,46.3,85700.0,30.215,30.228,30.1303,30.1499,85700.0
2014-02-06 10:05:00,46.31,46.31,46.24,46.31,59500.0,30.1564,30.1564,30.1108,30.1564,59500.0
2014-02-06 10:10:00,46.31,46.46,46.31,46.32,223400.0,30.1564,30.2541,30.1564,30.1629,223400.0
2014-02-06 10:15:00,46.32,46.43,46.31,46.4,95100.0,30.1629,30.2345,30.1564,30.215,95100.0
2014-02-06 10:20:00,46.4,46.45,46.37,46.39,148200.0,30.215,30.2475,30.1954,30.2085,148200.0
2014-02-06 10:25:00,46.39,46.5,46.37,46.49,133500.0,30.2085,30.2801,30.1954,30.2736,133500.0
2014-02-06 10:30:00,46.48,46.6,46.42,46.6,190000.0,30.2671,30.3452,30.228,30.3452,190000.0
2014-02-06 10:35:00,46.6,46.71,46.58,46.65,195300.0,30.3452,30.4168,30.3322,30.3778,195300.0
2014-02-06 10:40:00,46.67,46.78,46.62,46.74,93700.0,30.3908,30.4624,30.3582,30.4364,93700.0
2014-02-06 10:45:00,46.75,46.99,46.75,46.95,162600.0,30.4429,30.5992,30.4429,30.5731,162600.0
2014-02-06 10:50:00,46.95,47.0,46.87,46.88,197800.0,30.5731,30.6057,30.521,30.5275,197800.0
2014-02-06 10:55:00,46.89,46.9,46.75,46.79,47400.0,30.5341,30.5406,30.4429,30.4689,47400.0
2014-02-06 11:00:00,46.8,46.82,46.69,46.8,79500.0,30.4755,30.4885,30.4038,30.4755,79500.0
2014-02-06 11:05:00,46.81,46.91,46.78,46.84,44900.0,30.482,30.5471,30.4624,30.5015,44900.0
2014-02-06 11:10:00,46.84,46.89,46.8,46.84,53400.0,30.5015,30.5341,30.4755,30.5015,53400.0
2014-02-06 11:15:00,46.85,46.88,46.8,46.82,39200.0,30.508,30.5275,30.4755,30.4885,39200.0
2014-02-06 11:20:00,46.81,46.88,46.8,46.85,45000.0,30.482,30.5275,30.4755,30.508,45000.0
2014-02-06 11:25:00,46.86,46.88,46.79,46.81,46600.0,30.5145,30.5275,30.4689,30.482,46600.0
2014-02-06 11:30:00,46.82,46.88,46.81,46.83,31200.0,30.4885,30.5275,30.482,30.495,31200.0
2014-02-06 11:35:00,46.83,46.9,46.82,46.84,44100.0,30.495,30.5406,30.4885,30.5015,44100.0
2014-02-06 11:40:00,46.85,46.95,46.85,46.9,30600.0,30.508,30.5731,30.508,30.5406,30600.0
2014-02-06 11:45:00,46.91,46.98,46.88,46.97,52300.0,30.5471,30.5927,30.5275,30.5862,52300.0
2014-02-06 11:50:00,46.97,46.98,46.9,46.91,41900.0,30.5862,30.5927,30.5406,30.5471,41900.0
2014-02-06 11:55:00,46.9,46.99,46.9,46.98,44600.0,30.5406,30.5992,30.5406,30.5927,44600.0
2014-02-06 12:00:00,46.98,47.01,46.95,47.0,249100.0,30.5927,30.6122,30.5731,30.6057,249100.0
2014-02-06 12:05:00,47.0,47.01,46.93,46.98,92700.0,30.6057,30.6122,30.5601,30.5927,92700.0
2014-02-06 12:10:00,46.99,47.0,46.95,46.98,58300.0,30.5992,30.6057,30.5731,30.5927,58300.0
2014-02-06 12:15:00,46.98,47.05,46.96,47.01,83800.0,30.5927,30.6383,30.5796,30.6122,83800.0
2014-02-06 12:20:00,47.0,47.03,46.91,46.92,56200.0,30.6057,30.6252,30.5471,30.5536,56200.0
2014-02-06 12:25:00,46.92,46.98,46.91,46.95,35000.0,30.5536,30.5927,30.5471,30.5731,35000.0
2014-02-06 12:30:00,46.96,46.98,46.9,46.92,31000.0,30.5796,30.5927,30.5406,30.5536,31000.0
2014-02-06 12:35:00,46.92,46.97,46.91,46.97,34400.0,30.5536,30.5862,30.5471,30.5862,34400.0
2014-02-06 12:40:00,46.97,47.03,46.96,47.03,30400.0,30.5862,30.6252,30.5796,30.6252,30400.0
2014-02-06 12:45:00,47.03,47.05,46.91,46.91,43600.0,30.6252,30.6383,30.5471,30.5471,43600.0
2014-02-06 12:50:00,46.91,46.96,46.87,46.88,27600.0,30.5471,30.5796,30.521,30.5275,27600.0
2014-02-06 12:55:00,46.87,46.92,46.81,46.81,51800.0,30.521,30.5536,30.482,30.482,51800.0
2014-02-06 13:00:00,46.82,46.92,46.81,46.92,33500.0,30.4885,30.5536,30.482,30.5536,33500.0
2014-02-06 13:05:00,46.92,46.96,46.9,46.96,29100.0,30.5536,30.5796,30.5406,30.5796,29100.0
2014-02-06 13:10:00,46.97,47.08,46.96,47.06,104100.0,30.5862,30.6578,30.5796,30.6448,104100.0
2014-02-06 13:15:00,47.06,47.11,47.0,47.05,165000.0,30.6448,30.6773,30.6057,30.6383,165000.0
2014-02-06 13:20:00,47.06,47.13,47.0,47.0,82800.0,30.6448,30.6903,30.6057,30.6057,82800.0
2014-02-06 13:25:00,47.0,47.02,46.96,46.96,79200.0,30.6057,30.6187,30.5796,30.5796,79200.0
2014-02-06 13:30:00,46.96,47.09,46.96,47.09,52300.0,30.5796,30.6643,30.5796,30.6643,52300.0
2014-02-06 13:35:00,47.09,47.15,47.08,47.08,58300.0,30.6643,30.7034,30.6578,30.6578,58300.0
2014-02-06 13:40:00,47.08,47.08,47.02,47.03,31600.0,30.6578,30.6578,30.6187,30.6252,31600.0
2014-02-06 13:45:00,47.02,47.03,46.92,46.93,109000.0,30.6187,30.6252,30.5536,30.5601,109000.0
2014-02-06 13:50:00,46.93,46.93,46.88,46.93,53500.0,30.5601,30.5601,30.5275,30.5601,53500.0
2014-02-06 13:55:00,46.93,46.93,46.89,46.91,59600.0,30.5601,30.5601,30.5341,30.5471,59600.0
2014-02-06 14:00:00,46.92,46.94,46.89,46.92,76000.0,30.5536,30.5666,30.5341,30.5536,76000.0
2014-02-06 14:05:00,46.92,47.0,46.91,47.0,47400.0,30.5536,30.6057,30.5471,30.6057,47400.0
2014-02-06 14:10:00,47.0,47.01,46.98,47.0,64600.0,30.6057,30.6122,30.5927,30.6057,64600.0
2014-02-06 14:15:00,47.0,47.07,46.97,47.05,214400.0,30.6057,30.6513,30.5862,30.6383,214400.0
2014-02-06 14:20:00,47.05,47.22,47.0,47.22,71900.0,30.6383,30.749,30.6057,30.749,71900.0
2014-02-06 14:25:00,47.21,47.22,47.12,47.16,43700.0,30.7424,30.749,30.6838,30.7099,43700.0
2014-02-06 14:30:00,47.17,47.17,47.11,47.11,36500.0,30.7164,30.7164,30.6773,30.6773,36500.0
2014-02-06 14:35:00,47.12,47.13,47.08,47.11,33800.0,30.6838,30.6903,30.6578,30.6773,33800.0
2014-02-06 14:40:00,47.12,47.14,47.07,47.07,24600.0,30.6838,30.6969,30.6513,30.6513,24600.0
2014-02-06 14:45:00,47.07,47.15,46.98,47.15,140400.0,30.6513,30.7034,30.5927,30.7034,140400.0
2014-02-06 14:50:00,47.16,47.21,47.14,47.21,60500.0,30.7099,30.7424,30.6969,30.7424,60500.0
2014-02-06 14:55:00,47.21,47.24,47.15,47.18,59300.0,30.7424,30.762,30.7034,30.7229,59300.0
2014-02-06 15:00:00,47.18,47.24,47.17,47.24,52900.0,30.7229,30.762,30.7164,30.762,52900.0
2014-02-06 15:05:00,47.24,47.35,47.22,47.33,79000.0,30.762,30.8336,30.749,30.8206,79000.0
2014-02-06 15:10:00,47.33,47.33,47.27,47.3,103800.0,30.8206,30.8206,30.7815,30.801,103800.0
2014-02-06 15:15:00,47.3,47.33,47.26,47.33,85100.0,30.801,30.8206,30.775,30.8206,85100.0
2014-02-06 15:20:00,47.33,47.37,47.3,47.34,144000.0,30.8206,30.8466,30.801,30.8271,144000.0
2014-02-06 15:25:00,47.34,47.34,47.29,47.34,108700.0,30.8271,30.8271,30.7945,30.8271,108700.0
2014-02-06 15:30:00,47.33,47.39,47.32,47.32,139000.0,30.8206,30.8597,30.8141,30.8141,139000.0
2014-02-06 15:35:00,47.32,47.34,47.29,47.34,118800.0,30.8141,30.8271,30.7945,30.8271,118800.0
2014-02-06 15:40:00,47.34,47.4,47.33,47.33,118200.0,30.8271,30.8662,30.8206,30.8206,118200.0
2014-02-06 15:45:00,47.34,47.37,47.16,47.18,225200.0,30.8271,30.8466,30.7099,30.7229,225200.0
2014-02-06 15:50:00,47.19,47.2,47.13,47.15,203900.0,30.7294,30.7359,30.6903,30.7034,203900.0
2014-02-06 15:55:00,47.16,47.2,47.15,47.17,440200.0,30.7099,30.7359,30.7034,30.7164,440200.0
2014-02-07 09:30:00,47.64,47.79,47.41,47.74,196300.0,31.0225,31.1201,30.8727,31.0876,196300.0
2014-02-07 09:35:00,47.73,47.92,47.48,47.6,113600.0,31.0811,31.2048,30.9183,30.9964,113600.0
2014-02-07 09:40:00,47.64,47.92,47.6,47.74,107400.0,31.0225,31.2048,30.9964,31.0876,107400.0
2014-02-07 09:45:00,47.73,47.86,47.64,47.69,86200.0,31.0811,31.1657,31.0225,31.055,86200.0
2014-02-07 09:50:00,47.7,47.87,47.64,47.8,99500.0,31.0615,31.1722,31.0225,31.1266,99500.0
2014-02-07 09:55:00,47.81,47.94,47.81,47.87,62200.0,31.1332,31.2178,31.1332,31.1722,62200.0
2014-02-07 10:00:00,47.87,47.94,47.8,47.81,68600.0,31.1722,31.2178,31.1266,31.1332,68600.0
2014-02-07 10:05:00,47.83,47.85,47.51,47.61,78800.0,31.1462,31.1592,30.9378,31.0029,78800.0
2014-02-07 10:10:00,47.6,47.63,47.56,47.59,146500.0,30.9964,31.0159,30.9704,30.9899,146500.0
2014-02-07 10:15:00,47.58,47.64,47.55,47.6,331700.0,30.9834,31.0225,30.9638,30.9964,331700.0
2014-02-07 10:20:00,47.6,47.75,47.55,47.64,77200.0,30.9964,31.0941,30.9638,31.0225,77200.0
2014-02-07 10:25:00,47.65,47.68,47.58,47.61,64100.0,31.029,31.0485,30.9834,31.0029,64100.0
2014-02-07 10:30:00,47.6,47.72,47.6,47.63,42200.0,30.9964,31.0745,30.9964,31.0159,42200.0
2014-02-07 10:35:00,47.63,47.87,47.63,47.87,68100.0,31.0159,31.1722,31.0159,31.1722,68100.0
2014-02-07 10:40:00,47.86,47.89,47.77,47.82,70600.0,31.1657,31.1852,31.1071,31.1397,70600.0
2014-02-07 10:45:00,47.82,47.93,47.79,47.93,68400.0,31.1397,31.2113,31.1201,31.2113,68400.0
2014-02-07 10:50:00,47.93,48.16,47.93,48.15,235300.0,31.2113,31.3611,31.2113,31.3546,235300.0
2014-02-07 10:55:00,48.15,48.36,48.15,48.32,145100.0,31.3546,31.4913,31.3546,31.4653,145100.0
2014-02-07 11:00:00,48.34,48.5,48.29,48.4,153000.0,31.4783,31.5825,31.4457,31.5174,153000.0
2014-02-07 11:05:00,48.41,48.5,48.34,48.34,100800.0,31.5239,31.5825,31.4783,31.4783,100800.0
2014-02-07 11:10:00,48.35,48.56,48.33,48.56,96600.0,31.4848,31.6215,31.4718,31.6215,96600.0
2014-02-07 11:15:00,48.55,48.7,48.54,48.64,149900.0,31.615,31.7127,31.6085,31.6736,149900.0
2014-02-07 11:20:00,48.63,48.64,48.53,48.63,95800.0,31.6671,31.6736,31.602,31.6671,95800.0
2014-02-07 11:25:00,48.63,48.67,48.56,48.67,64400.0,31.6671,31.6932,31.6215,31.6932,64400.0
2014-02-07 11:30:00,48.67,48.76,48.56,48.62,103800.0,31.6932,31.7518,31.6215,31.6606,103800.0
2014-02-07 11:35:00,48.61,48.66,48.46,48.54,61300.0,31.6541,31.6867,31.5564,31.6085,61300.0
2014-02-07 11:40:00,48.54,48.61,48.49,48.56,66500.0,31.6085,31.6541,31.576,31.6215,66500.0
2014-02-07 11:45:00,48.57,48.57,48.47,48.5,46100.0,31.6281,31.6281,31.5629,31.5825,46100.0
2014-02-07 11:50:00,48.5,48.52,48.47,48.48,34400.0,31.5825,31.5955,31.5629,31.5694,34400.0
2014-02-07 11:55:00,48.48,48.55,48.48,48.49,46100.0,31.5694,31.615,31.5694,31.576,46100.0
2014-02-07 12:00:00,48.5,48.5,48.3,48.3,78500.0,31.5825,31.5825,31.4522,31.4522,78500.0
2014-02-07 12:05:00,48.3,48.32,48.26,48.3,55300.0,31.4522,31.4653,31.4262,31.4522,55300.0
2014-02-07 12:10:00,48.29,48.29,48.2,48.2,59700.0,31.4457,31.4457,31.3871,31.3871,59700.0
2014-02-07 12:15:00,48.21,48.21,48.14,48.19,80200.0,31.3936,31.3936,31.348,31.3806,80200.0
2014-02-07 12:20:00,48.19,48.28,48.13,48.24,87000.0,31.3806,31.4392,31.3415,31.4132,87000.0
2014-02-07 12:25:00,48.23,48.31,48.19,48.2,58200.0,31.4066,31.4587,31.3806,31.3871,58200.0
2014-02-07 12:30:00,48.19,48.21,48.01,48.01,78700.0,31.3806,31.3936,31.2634,31.2634,78700.0
2014-02-07 12:35:00,48.02,48.1,47.96,47.98,76500.0,31.2699,31.322,31.2308,31.2439,76500.0
2014-02-07 12:40:00,47.98,48.15,47.96,48.15,61800.0,31.2439,31.3546,31.2308,31.3546,61800.0
2014-02-07 12:45:00,48.16,48.19,48.12,48.17,48100.0,31.3611,31.3806,31.335,31.3676,48100.0
2014-02-07 12:50:00,48.17,48.23,48.14,48.18,46600.0,31.3676,31.4066,31.348,31.3741,46600.0
2014-02-07 12:55:00,48.18,48.2,48.13,48.13,31800.0,31.3741,31.3871,31.3415,31.3415,31800.0
2014-02-07 13:00:00,48.13,48.15,48.07,48.07,89500.0,31.3415,31.3546,31.3025,31.3025,89500.0
2014-02-07 13:05:00,48.07,48.13,48.06,48.13,38400.0,31.3025,31.3415,31.2959,31.3415,38400.0
2014-02-07 13:10:00,48.13,48.15,48.1,48.11,30700.0,31.3415,31.3546,31.322,31.3285,30700.0
2014-02-07 13:15:00,48.11,48.12,48.06,48.11,68700.0,31.3285,31.335,31.2959,31.3285,68700.0
2014-02-07 13:20:00,48.11,48.2,48.1,48.2,51100.0,31.3285,31.3871,31.322,31.3871,51100.0
2014-02-07 13:25:00,48.19,48.19,48.12,48.14,28900.0,31.3806,31.3806,31.335,31.348,28900.0
2014-02-07 13:30:00,48.14,48.25,48.13,48.25,39500.0,31.348,31.4197,31.3415,31.4197,39500.0
2014-02-07 13:35:00,48.24,48.32,48.24,48.29,41600.0,31.4132,31.4653,31.4132,31.4457,41600.0
2014-02-07 13:40:00,48.3,48.31,48.17,48.24,119500.0,31.4522,31.4587,31.3676,31.4132,119500.0
2014-02-07 13:45:00,48.25,48.32,48.25,48.3,37600.0,31.4197,31.4653,31.4197,31.4522,37600.0
2014-02-07 13:50:00,48.3,48.36,48.28,48.3,48500.0,31.4522,31.4913,31.4392,31.4522,48500.0
2014-02-07 13:55:00,48.3,48.44,48.3,48.38,66100.0,31.4522,31.5434,31.4522,31.5043,66100.0
2014-02-07 14:00:00,48.38,48.43,48.36,48.42,41200.0,31.5043,31.5369,31.4913,31.5304,41200.0
2014-02-07 14:05:00,48.42,48.43,48.38,48.4,69400.0,31.5304,31.5369,31.5043,31.5174,69400.0
2014-02-07 14:10:00,48.41,48.44,48.38,48.39,57200.0,31.5239,31.5434,31.5043,31.5108,57200.0
2014-02-07 14:15:00,48.39,48.42,48.35,48.42,53900.0,31.5108,31.5304,31.4848,31.5304,53900.0
2014-02-07 14:20:00,48.41,48.48,48.41,48.45,59700.0,31.5239,31.5694,31.5239,31.5499,59700.0
2014-02-07 14:25:00,48.46,48.46,48.39,48.42,65400.0,31.5564,31.5564,31.5108,31.5304,65400.0
2014-02-07 14:30:00,48.42,48.46,48.4,48.4,54700.0,31.5304,31.5564,31.5174,31.5174,54700.0
2014-02-07 14:35:00,48.4,48.45,48.38,48.45,91100.0,31.5174,31.5499,31.5043,31.5499,91100.0
2014-02-07 14:40:00,48.45,48.5,48.44,48.49,38400.0,31.5499,31.5825,31.5434,31.576,38400.0
2014-02-07 14:45:00,48.48,48.55,48.48,48.51,211500.0,31.5694,31.615,31.5694,31.589,211500.0
2014-02-07 14:50:00,48.51,48.52,48.47,48.5,91700.0,31.589,31.5955,31.5629,31.5825,91700.0
2014-02-07 14:55:00,48.51,48.55,48.45,48.5,142800.0,31.589,31.615,31.5499,31.5825,142800.0
2014-02-07 15:00:00,48.5,48.5,48.45,48.5,124900.0,31.5825,31.5825,31.5499,31.5825,124900.0
2014-02-07 15:05:00,48.5,48.51,48.43,48.46,144900.0,31.5825,31.589,31.5369,31.5564,144900.0
2014-02-07 15:10:00,48.47,48.61,48.47,48.61,220500.0,31.5629,31.6541,31.5629,31.6541,220500.0
2014-02-07 15:15:00,48.61,48.68,48.58,48.67,119900.0,31.6541,31.6997,31.6346,31.6932,119900.0
2014-02-07 15:20:00,48.68,48.69,48.59,48.67,128600.0,31.6997,31.7062,31.6411,31.6932,128600.0
2014-02-07 15:25:00,48.67,48.8,48.67,48.8,129800.0,31.6932,31.7778,31.6932,31.7778,129800.0
2014-02-07 15:30:00,48.79,48.91,48.79,48.88,1089000.0,31.7713,31.8495,31.7713,31.8299,1089000.0
2014-02-07 15:35:00,48.89,48.92,48.77,48.8,179700.0,31.8364,31.856,31.7583,31.7778,179700.0
2014-02-07 15:40:00,48.8,48.83,48.74,48.82,171200.0,31.7778,31.7974,31.7388,31.7908,171200.0
2014-02-07 15:45:00,48.83,48.91,48.81,48.81,246200.0,31.7974,31.8495,31.7843,31.7843,246200.0
2014-02-07 15:50:00,48.81,48.84,48.76,48.8,316000.0,31.7843,31.8039,31.7518,31.7778,316000.0
2014-02-07 15:55:00,48.8,48.83,48.76,48.82,390800.0,31.7778,31.7974,31.7518,31.7908,390800.0
2014-02-10 09:30:00,48.62,48.62,47.88,47.89,149100.0,31.8277,31.8277,31.3433,31.3499,149100.0
2014-02-10 09:35:00,47.9,48.01,47.4,48.01,166900.0,31.3564,31.4284,31.0291,31.4284,166900.0
2014-02-10 09:40:00,48.01,48.08,47.71,47.87,115300.0,31.4284,31.4742,31.232,31.3368,115300.0
2014-02-10 09:45:00,47.87,47.96,47.51,47.56,108200.0,31.3368,31.3957,31.1011,31.1338,108200.0
2014-02-10 09:50:00,47.59,47.78,47.54,47.77,90900.0,31.1535,31.2779,31.1207,31.2713,90900.0
2014-02-10 09:55:00,47.76,48.07,47.64,47.7,133300.0,31.2648,31.4677,31.1862,31.2255,133300.0
2014-02-10 10:00:00,47.7,47.75,47.62,47.62,77900.0,31.2255,31.2582,31.1731,31.1731,77900.0
2014-02-10 10:05:00,47.63,47.75,47.52,47.69,67100.0,31.1797,31.2582,31.1077,31.2189,67100.0
2014-02-10 10:10:00,47.68,47.86,47.66,47.76,101600.0,31.2124,31.3302,31.1993,31.2648,101600.0
2014-02-10 10:15:00,47.78,47.79,47.6,47.67,72600.0,31.2779,31.2844,31.16,31.2058,72600.0
2014-02-10 10:20:00,47.67,47.7,47.55,47.63,54900.0,31.2058,31.2255,31.1273,31.1797,54900.0
2014-02-10 10:25:00,47.64,47.7,47.61,47.62,64600.0,31.1862,31.2255,31.1666,31.1731,64600.0
2014-02-10 10:30:00,47.62,47.63,47.45,47.55,67300.0,31.1731,31.1797,31.0618,31.1273,67300.0
2014-02-10 10:35:00,47.53,47.55,47.42,47.51,60300.0,31.1142,31.1273,31.0422,31.1011,60300.0
2014-02-10 10:40:00,47.51,47.57,47.44,47.46,65000.0,31.1011,31.1404,31.0553,31.0684,65000.0
2014-02-10 10:45:00,47.46,47.47,47.4,47.4,41400.0,31.0684,31.0749,31.0291,31.0291,41400.0
2014-02-10 10:50:00,47.4,47.41,47.28,47.33,63300.0,31.0291,31.0356,30.9505,30.9833,63300.0
2014-02-10 10:55:00,47.34,47.46,47.33,47.37,77600.0,30.9898,31.0684,30.9833,31.0095,77600.0
2014-02-10 11:00:00,47.38,47.48,47.37,47.42,73300.0,31.016,31.0815,31.0095,31.0422,73300.0
2014-02-10 11:05:00,47.42,47.5,47.37,47.47,106400.0,31.0422,31.0946,31.0095,31.0749,106400.0
2014-02-10 11:10:00,47.46,47.51,47.44,47.44,74200.0,31.0684,31.1011,31.0553,31.0553,74200.0
2014-02-10 11:15:00,47.44,47.49,47.39,47.49,60800.0,31.0553,31.088,31.0226,31.088,60800.0
2014-02-10 11:20:00,47.49,47.49,47.25,47.27,106400.0,31.088,31.088,30.9309,30.944,106400.0
2014-02-10 11:25:00,47.27,47.32,47.25,47.27,56600.0,30.944,30.9767,30.9309,30.944,56600.0
2014-02-10 11:30:00,47.28,47.42,47.27,47.41,54000.0,30.9505,31.0422,30.944,31.0356,54000.0
2014-02-10 11:35:00,47.41,47.47,47.29,47.3,79400.0,31.0356,31.0749,30.9571,30.9636,79400.0
2014-02-10 11:40:00,47.3,47.41,47.3,47.41,35000.0,30.9636,31.0356,30.9636,31.0356,35000.0
2014-02-10 11:45:00,47.41,47.46,47.38,47.43,41500.0,31.0356,31.0684,31.016,31.0487,41500.0
2014-02-10 11:50:00,47.44,47.46,47.37,47.38,63800.0,31.0553,31.0684,31.0095,31.016,63800.0
2014-02-10 11:55:00,47.39,47.41,47.28,47.3,160600.0,31.0226,31.0356,30.9505,30.9636,160600.0
2014-02-10 12:00:00,47.29,47.36,47.25,47.29,76600.0,30.9571,31.0029,30.9309,30.9571,76600.0
2014-02-10 12:05:00,47.28,47.36,47.2,47.26,63100.0,30.9505,31.0029,30.8982,30.9375,63100.0
2014-02-10 12:10:00,47.26,47.33,47.23,47.28,39200.0,30.9375,30.9833,30.9178,30.9505,39200.0
2014-02-10 12:15:00,47.28,47.28,47.13,47.14,57200.0,30.9505,30.9505,30.8524,30.8589,57200.0
2014-02-10 12:20:00,47.14,47.14,47.07,47.11,99500.0,30.8589,30.8589,30.8131,30.8393,99500.0
2014-02-10 12:25:00,47.11,47.12,47.02,47.04,44900.0,30.8393,30.8458,30.7803,30.7934,44900.0
2014-02-10 12:30:00,47.05,47.15,47.01,47.15,193000.0,30.8,30.8654,30.7738,30.8654,193000.0
2014-02-10 12:35:00,47.15,47.17,47.1,47.13,59100.0,30.8654,30.8785,30.8327,30.8524,59100.0
2014-02-10 12:40:00,47.13,47.17,47.11,47.17,46800.0,30.8524,30.8785,30.8393,30.8785,46800.0
2014-02-10 12:45:00,47.17,47.18,47.14,47.15,36000.0,30.8785,30.8851,30.8589,30.8654,36000.0
2014-02-10 12:50:00,47.16,47.18,47.13,47.15,41600.0,30.872,30.8851,30.8524,30.8654,41600.0
2014-02-10 12:55:00,47.15,47.22,47.14,47.18,52600.0,30.8654,30.9113,30.8589,30.8851,52600.0
2014-02-10 13:00:00,47.18,47.25,47.16,47.24,79100.0,30.8851,30.9309,30.872,30.9244,79100.0
2014-02-10 13:05:00,47.23,47.32,47.23,47.3,67600.0,30.9178,30.9767,30.9178,30.9636,67600.0
2014-02-10 13:10:00,47.3,47.35,47.3,47.3,67900.0,30.9636,30.9964,30.9636,30.9636,67900.0
2014-02-10 13:15:00,47.3,47.4,47.29,47.38,73400.0,30.9636,31.0291,30.9571,31.016,73400.0
2014-02-10 13:20:00,47.37,47.41,47.33,47.36,103100.0,31.0095,31.0356,30.9833,31.0029,103100.0
2014-02-10 13:25:00,47.35,47.43,47.35,47.37,79100.0,30.9964,31.0487,30.9964,31.0095,79100.0
2014-02-10 13:30:00,47.37,47.39,47.35,47.38,48300.0,31.0095,31.0226,30.9964,31.016,48300.0
2014-02-10 13:35:00,47.38,47.41,47.35,47.37,55500.0,31.016,31.0356,30.9964,31.0095,55500.0
2014-02-10 13:40:00,47.38,47.38,47.25,47.26,54900.0,31.016,31.016,30.9309,30.9375,54900.0
2014-02-10 13:45:00,47.27,47.32,47.25,47.26,42100.0,30.944,30.9767,30.9309,30.9375,42100.0
2014-02-10 13:50:00,47.26,47.38,47.26,47.34,67400.0,30.9375,31.016,30.9375,30.9898,67400.0
2014-02-10 13:55:00,47.35,47.38,47.28,47.36,78200.0,30.9964,31.016,30.9505,31.0029,78200.0
2014-02-10 14:00:00,47.35,47.39,47.34,47.38,45100.0,30.9964,31.0226,30.9898,31.016,45100.0
2014-02-10 14:05:00,47.37,47.43,47.37,47.39,54100.0,31.0095,31.0487,31.0095,31.0226,54100.0
2014-02-10 14:10:00,47.39,47.39,47.33,47.37,64900.0,31.0226,31.0226,30.9833,31.0095,64900.0
2014-02-10 14:15:00,47.38,47.43,47.38,47.43,41200.0,31.016,31.0487,31.016,31.0487,41200.0
2014-02-10 14:20:00,47.43,47.45,47.4,47.41,67000.0,31.0487,31.0618,31.0291,31.0356,67000.0
2014-02-10 14:25:00,47.4,47.41,47.31,47.34,130600.0,31.0291,31.0356,30.9702,30.9898,130600.0
2014-02-10 14:30:00,47.35,47.38,47.32,47.35,57200.0,30.9964,31.016,30.9767,30.9964,57200.0
2014-02-10 14:35:00,47.34,47.38,47.34,47.36,47700.0,30.9898,31.016,30.9898,31.0029,47700.0
2014-02-10 14:40:00,47.35,47.39,47.33,47.36,69900.0,30.9964,31.0226,30.9833,31.0029,69900.0
2014-02-10 14:45:00,47.35,47.35,47.28,47.32,54700.0,30.9964,30.9964,30.9505,30.9767,54700.0
2014-02-10 14:50:00,47.32,47.35,47.3,47.3,44900.0,30.9767,30.9964,30.9636,30.9636,44900.0
2014-02-10 14:55:00,47.31,47.31,47.28,47.29,51400.0,30.9702,30.9702,30.9505,30.9571,51400.0
2014-02-10 15:00:00,47.3,47.35,47.26,47.26,78600.0,30.9636,30.9964,30.9375,30.9375,78600.0
2014-02-10 15:05:00,47.26,47.29,47.24,47.27,74200.0,30.9375,30.9571,30.9244,30.944,74200.0
2014-02-10 15:10:00,47.28,47.3,47.26,47.28,80100.0,30.9505,30.9636,30.9375,30.9505,80100.0
2014-02-10 15:15:00,47.27,47.28,47.23,47.24,239700.0,30.944,30.9505,30.9178,30.9244,239700.0
2014-02-10 15:20:00,47.24,47.27,47.22,47.26,179200.0,30.9244,30.944,30.9113,30.9375,179200.0
2014-02-10 15:25:00,47.26,47.3,47.23,47.28,155400.0,30.9375,30.9636,30.9178,30.9505,155400.0
2014-02-10 15:30:00,47.28,47.31,47.25,47.26,120700.0,30.9505,30.9702,30.9309,30.9375,120700.0
2014-02-10 15:35:00,47.25,47.34,47.25,47.32,108100.0,30.9309,30.9898,30.9309,30.9767,108100.0
2014-02-10 15:40:00,47.33,47.39,47.33,47.37,169000.0,30.9833,31.0226,30.9833,31.0095,169000.0
2014-02-10 15:45:00,47.38,47.38,47.28,47.28,120300.0,31.016,31.016,30.9505,30.9505,120300.0
2014-02-10 15:50:00,47.29,47.35,47.28,47.31,240800.0,30.9571,30.9964,30.9505,30.9702,240800.0
2014-02-10 15:55:00,47.32,47.37,47.31,47.35,401000.0,30.9767,31.0095,30.9702,30.9964,401000.0
2014-02-11 09:30:00,47.64,47.82,47.53,47.82,150600.0,31.1862,31.304,31.1142,31.304,150600.0
2014-02-11 09:35:00,47.81,47.83,47.62,47.63,65800.0,31.2975,31.3106,31.1731,31.1797,65800.0
2014-02-11 09:40:00,47.62,47.87,47.6,47.87,89900.0,31.1731,31.3368,31.16,31.3368,89900.0
2014-02-11 09:45:00,47.86,48.28,47.86,48.12,149000.0,31.3302,31.6052,31.3302,31.5004,149000.0
2014-02-11 09:50:00,48.12,48.17,47.97,47.99,132900.0,31.5004,31.5332,31.4022,31.4153,132900.0
2014-02-11 09:55:00,48.0,48.08,47.89,48.04,110200.0,31.4219,31.4742,31.3499,31.4481,110200.0
2014-02-11 10:00:00,48.04,48.09,47.87,47.9,121700.0,31.4481,31.4808,31.3368,31.3564,121700.0
2014-02-11 10:05:00,47.9,47.94,47.75,47.93,95700.0,31.3564,31.3826,31.2582,31.376,95700.0
2014-02-11 10:10:00,47.93,47.98,47.83,47.88,55900.0,31.376,31.4088,31.3106,31.3433,55900.0
2014-02-11 10:15:00,47.9,48.03,47.86,47.98,47400.0,31.3564,31.4415,31.3302,31.4088,47400.0
2014-02-11 10:20:00,47.98,48.03,47.89,47.98,66500.0,31.4088,31.4415,31.3499,31.4088,66500.0
2014-02-11 10:25:00,47.99,48.08,47.98,48.07,51300.0,31.4153,31.4742,31.4088,31.4677,51300.0
2014-02-11 10:30:00,48.07,48.24,48.04,48.23,140000.0,31.4677,31.579,31.4481,31.5724,140000.0
2014-02-11 10:35:00,48.22,48.39,48.22,48.39,83900.0,31.5659,31.6772,31.5659,31.6772,83900.0
2014-02-11 10:40:00,48.39,48.41,48.3,48.31,61600.0,31.6772,31.6903,31.6183,31.6248,61600.0
2014-02-11 10:45:00,48.31,48.39,48.26,48.33,82100.0,31.6248,31.6772,31.5921,31.6379,82100.0
2014-02-11 10:50:00,48.33,48.37,48.03,48.04,107800.0,31.6379,31.6641,31.4415,31.4481,107800.0
2014-02-11 10:55:00,48.05,48.12,47.98,48.12,85600.0,31.4546,31.5004,31.4088,31.5004,85600.0
2014-02-11 11:00:00,48.14,48.22,48.07,48.07,73800.0,31.5135,31.5659,31.4677,31.4677,73800.0
2014-02-11 11:05:00,48.06,48.08,47.89,47.94,57200.0,31.4612,31.4742,31.3499,31.3826,57200.0
2014-02-11 11:10:00,47.94,47.98,47.91,47.98,45900.0,31.3826,31.4088,31.363,31.4088,45900.0
2014-02-11 11:15:00,47.97,48.18,47.97,48.16,43700.0,31.4022,31.5397,31.4022,31.5266,43700.0
2014-02-11 11:20:00,48.16,48.29,48.16,48.27,37000.0,31.5266,31.6117,31.5266,31.5986,37000.0
2014-02-11 11:25:00,48.27,48.33,48.23,48.31,53100.0,31.5986,31.6379,31.5724,31.6248,53100.0
2014-02-11 11:30:00,48.33,48.35,48.23,48.34,54700.0,31.6379,31.651,31.5724,31.6444,54700.0
2014-02-11 11:35:00,48.33,48.43,48.33,48.39,64800.0,31.6379,31.7034,31.6379,31.6772,64800.0
2014-02-11 11:40:00,48.4,48.44,48.27,48.29,59900.0,31.6837,31.7099,31.5986,31.6117,59900.0
2014-02-11 11:45:00,48.28,48.32,48.24,48.28,32000.0,31.6052,31.6314,31.579,31.6052,32000.0
2014-02-11 11:50:00,48.28,48.33,48.24,48.26,38600.0,31.6052,31.6379,31.579,31.5921,38600.0
2014-02-11 11:55:00,48.25,48.33,48.23,48.24,23700.0,31.5855,31.6379,31.5724,31.579,23700.0
2014-02-11 12:00:00,48.24,48.32,48.22,48.32,35700.0,31.579,31.6314,31.5659,31.6314,35700.0
2014-02-11 12:05:00,48.31,48.32,48.16,48.16,23300.0,31.6248,31.6314,31.5266,31.5266,23300.0
2014-02-11 12:10:00,48.16,48.17,48.11,48.13,34300.0,31.5266,31.5332,31.4939,31.507,34300.0
2014-02-11 12:15:00,48.12,48.2,48.1,48.2,40700.0,31.5004,31.5528,31.4873,31.5528,40700.0
2014-02-11 12:20:00,48.19,48.25,48.17,48.2,26200.0,31.5463,31.5855,31.5332,31.5528,26200.0
2014-02-11 12:25:00,48.21,48.32,48.2,48.25,31700.0,31.5593,31.6314,31.5528,31.5855,31700.0
2014-02-11 12:30:00,48.25,48.28,48.16,48.16,77900.0,31.5855,31.6052,31.5266,31.5266,77900.0
2014-02-11 12:35:00,48.15,48.22,48.1,48.1,63400.0,31.5201,31.5659,31.4873,31.4873,63400.0
2014-02-11 12:40:00,48.09,48.1,48.02,48.06,43600.0,31.4808,31.4873,31.435,31.4612,43600.0
2014-02-11 12:45:00,48.06,48.13,48.05,48.07,39300.0,31.4612,31.507,31.4546,31.4677,39300.0
2014-02-11 12:50:00,48.06,48.06,47.98,47.98,33300.0,31.4612,31.4612,31.4088,31.4088,33300.0
2014-02-11 12:55:00,47.99,48.02,47.95,47.98,49700.0,31.4153,31.435,31.3891,31.4088,49700.0
2014-02-11 13:00:00,47.99,48.12,47.99,48.12,35700.0,31.4153,31.5004,31.4153,31.5004,35700.0
2014-02-11 13:05:00,48.12,48.12,48.02,48.02,28900.0,31.5004,31.5004,31.435,31.435,28900.0
2014-02-11 13:10:00,48.03,48.08,48.03,48.07,34700.0,31.4415,31.4742,31.4415,31.4677,34700.0
2014-02-11 13:15:00,48.08,48.08,48.02,48.04,21600.0,31.4742,31.4742,31.435,31.4481,21600.0
2014-02-11 13:20:00,48.03,48.06,48.01,48.03,39800.0,31.4415,31.4612,31.4284,31.4415,39800.0
2014-02-11 13:25:00,48.03,48.05,48.01,48.04,33100.0,31.4415,31.4546,31.4284,31.4481,33100.0
2014-02-11 13:30:00,48.04,48.09,48.03,48.05,23700.0,31.4481,31.4808,31.4415,31.4546,23700.0
2014-02-11 13:35:00,48.04,48.08,48.02,48.03,21200.0,31.4481,31.4742,31.435,31.4415,21200.0
2014-02-11 13:40:00,48.03,48.09,48.03,48.06,38400.0,31.4415,31.4808,31.4415,31.4612,38400.0
2014-02-11 13:45:00,48.06,48.09,48.04,48.08,44800.0,31.4612,31.4808,31.4481,31.4742,44800.0
2014-02-11 13:50:00,48.08,48.1,48.07,48.07,60500.0,31.4742,31.4873,31.4677,31.4677,60500.0
2014-02-11 13:55:00,48.07,48.08,47.99,47.99,40000.0,31.4677,31.4742,31.4153,31.4153,40000.0
2014-02-11 14:00:00,47.98,48.01,47.9,47.95,38900.0,31.4088,31.4284,31.3564,31.3891,38900.0
2014-02-11 14:05:00,47.96,47.97,47.92,47.92,33400.0,31.3957,31.4022,31.3695,31.3695,33400.0
2014-02-11 14:10:00,47.93,47.95,47.87,47.87,49500.0,31.376,31.3891,31.3368,31.3368,49500.0
2014-02-11 14:15:00,47.88,47.92,47.85,47.89,73100.0,31.3433,31.3695,31.3237,31.3499,73100.0
2014-02-11 14:20:00,47.9,48.01,47.9,48.0,49200.0,31.3564,31.4284,31.3564,31.4219,49200.0
2014-02-11 14:25:00,47.99,48.04,47.99,48.02,57000.0,31.4153,31.4481,31.4153,31.435,57000.0
2014-02-11 14:30:00,48.02,48.02,47.95,47.96,34300.0,31.435,31.435,31.3891,31.3957,34300.0
2014-02-11 14:35:00,47.95,47.97,47.9,47.95,66000.0,31.3891,31.4022,31.3564,31.3891,66000.0
2014-02-11 14:40:00,47.96,48.05,47.96,47.98,78700.0,31.3957,31.4546,31.3957,31.4088,78700.0
2014-02-11 14:45:00,47.97,48.0,47.92,47.92,66700.0,31.4022,31.4219,31.3695,31.3695,66700.0
2014-02-11 14:50:00,47.92,47.92,47.77,47.77,163900.0,31.3695,31.3695,31.2713,31.2713,163900.0
2014-02-11 14:55:00,47.78,47.89,47.78,47.85,93100.0,31.2779,31.3499,31.2779,31.3237,93100.0
2014-02-11 15:00:00,47.85,47.9,47.84,47.84,124300.0,31.3237,31.3564,31.3171,31.3171,124300.0
2014-02-11 15:05:00,47.84,47.9,47.82,47.9,81800.0,31.3171,31.3564,31.304,31.3564,81800.0
2014-02-11 15:10:00,47.9,47.92,47.89,47.9,80900.0,31.3564,31.3695,31.3499,31.3564,80900.0
2014-02-11 15:15:00,47.91,47.99,47.9,47.95,157000.0,31.363,31.4153,31.3564,31.3891,157000.0
2014-02-11 15:20:00,47.95,47.95,47.86,47.86,135900.0,31.3891,31.3891,31.3302,31.3302,135900.0
2014-02-11 15:25:00,47.87,47.87,47.79,47.8,168700.0,31.3368,31.3368,31.2844,31.2909,168700.0
2014-02-11 15:30:00,47.81,47.86,47.79,47.84,118500.0,31.2975,31.3302,31.2844,31.3171,118500.0
2014-02-11 15:35:00,47.84,47.91,47.84,47.9,90400.0,31.3171,31.363,31.3171,31.3564,90400.0
2014-02-11 15:40:00,47.91,47.91,47.85,47.87,117500.0,31.363,31.363,31.3237,31.3368,117500.0
2014-02-11 15:45:00,47.87,47.89,47.78,47.82,169400.0,31.3368,31.3499,31.2779,31.304,169400.0
2014-02-11 15:50:00,47.81,47.83,47.79,47.82,160000.0,31.2975,31.3106,31.2844,31.304,160000.0
2014-02-11 15:55:00,47.83,47.84,47.78,47.81,261000.0,31.3106,31.3171,31.2779,31.2975,261000.0
2014-02-12 09:30:00,47.97,48.32,47.97,48.0,173500.0,31.4022,31.6314,31.4022,31.4219,173500.0
2014-02-12 09:35:00,48.01,48.35,48.01,48.17,81300.0,31.4284,31.651,31.4284,31.5332,81300.0
2014-02-12 09:40:00,48.2,48.31,48.03,48.04,78200.0,31.5528,31.6248,31.4415,31.4481,78200.0
2014-02-12 09:45:00,48.04,48.05,47.86,47.9,76400.0,31.4481,31.4546,31.3302,31.3564,76400.0
2014-02-12 09:50:00,47.91,48.01,47.87,47.97,39800.0,31.363,31.4284,31.3368,31.4022,39800.0
2014-02-12 09:55:00,47.97,48.02,47.87,47.89,34700.0,31.4022,31.435,31.3368,31.3499,34700.0
2014-02-12 10:00:00,47.89,47.93,47.61,47.65,136200.0,31.3499,31.376,31.1666,31.1928,136200.0
2014-02-12 10:05:00,47.66,47.81,47.52,47.69,80100.0,31.1993,31.2975,31.1077,31.2189,80100.0
2014-02-12 10:10:00,47.71,47.81,47.69,47.78,35600.0,31.232,31.2975,31.2189,31.2779,35600.0
2014-02-12 10:15:00,47.78,47.86,47.75,47.77,37000.0,31.2779,31.3302,31.2582,31.2713,37000.0
2014-02-12 10:20:00,47.75,47.79,47.71,47.71,24300.0,31.2582,31.2844,31.232,31.232,24300.0
2014-02-12 10:25:00,47.7,47.84,47.7,47.84,32900.0,31.2255,31.3171,31.2255,31.3171,32900.0
2014-02-12 10:30:00,47.84,47.87,47.57,47.57,73500.0,31.3171,31.3368,31.1404,31.1404,73500.0
2014-02-12 10:35:00,47.58,47.75,47.52,47.73,44800.0,31.1469,31.2582,31.1077,31.2451,44800.0
2014-02-12 10:40:00,47.73,47.73,47.53,47.53,46000.0,31.2451,31.2451,31.1142,31.1142,46000.0
2014-02-12 10:45:00,47.53,47.66,47.51,47.66,55700.0,31.1142,31.1993,31.1011,31.1993,55700.0
2014-02-12 10:50:00,47.67,47.74,47.63,47.72,32400.0,31.2058,31.2517,31.1797,31.2386,32400.0
2014-02-12 10:55:00,47.72,47.78,47.65,47.74,73900.0,31.2386,31.2779,31.1928,31.2517,73900.0
2014-02-12 11:00:00,47.73,47.84,47.73,47.84,28900.0,31.2451,31.3171,31.2451,31.3171,28900.0
2014-02-12 11:05:00,47.84,47.9,47.8,47.9,46100.0,31.3171,31.3564,31.2909,31.3564,46100.0
2014-02-12 11:10:00,47.89,47.98,47.89,47.98,109500.0,31.3499,31.4088,31.3499,31.4088,109500.0
2014-02-12 11:15:00,47.98,47.98,47.86,47.91,49300.0,31.4088,31.4088,31.3302,31.363,49300.0
2014-02-12 11:20:00,47.91,47.96,47.89,47.93,77700.0,31.363,31.3957,31.3499,31.376,77700.0
2014-02-12 11:25:00,47.94,47.96,47.91,47.95,37800.0,31.3826,31.3957,31.363,31.3891,37800.0
2014-02-12 11:30:00,47.94,47.98,47.91,47.95,49400.0,31.3826,31.4088,31.363,31.3891,49400.0
2014-02-12 11:35:00,47.96,47.98,47.88,47.91,57100.0,31.3957,31.4088,31.3433,31.363,57100.0
2014-02-12 11:40:00,47.91,47.92,47.72,47.73,88300.0,31.363,31.3695,31.2386,31.2451,88300.0
2014-02-12 11:45:00,47.74,47.76,47.66,47.66,118500.0,31.2517,31.2648,31.1993,31.1993,118500.0
2014-02-12 11:50:00,47.66,47.73,47.65,47.69,41900.0,31.1993,31.2451,31.1928,31.2189,41900.0
2014-02-12 11:55:00,47.68,47.72,47.64,47.65,52700.0,31.2124,31.2386,31.1862,31.1928,52700.0
2014-02-12 12:00:00,47.64,47.65,47.53,47.53,91300.0,31.1862,31.1928,31.1142,31.1142,91300.0
2014-02-12 12:05:00,47.52,47.55,47.48,47.54,105200.0,31.1077,31.1273,31.0815,31.1207,105200.0
2014-02-12 12:10:00,47.54,47.61,47.5,47.61,95200.0,31.1207,31.1666,31.0946,31.1666,95200.0
2014-02-12 12:15:00,47.61,47.61,47.55,47.61,64400.0,31.1666,31.1666,31.1273,31.1666,64400.0
2014-02-12 12:20:00,47.6,47.61,47.58,47.6,89000.0,31.16,31.1666,31.1469,31.16,89000.0
2014-02-12 12:25:00,47.61,47.71,47.6,47.7,43600.0,31.1666,31.232,31.16,31.2255,43600.0
2014-02-12 12:30:00,47.71,47.74,47.7,47.73,132200.0,31.232,31.2517,31.2255,31.2451,132200.0
2014-02-12 12:35:00,47.72,47.93,47.71,47.88,102200.0,31.2386,31.376,31.232,31.3433,102200.0
2014-02-12 12:40:00,47.88,47.96,47.85,47.95,91800.0,31.3433,31.3957,31.3237,31.3891,91800.0
2014-02-12 12:45:00,47.95,47.97,47.9,47.92,62200.0,31.3891,31.4022,31.3564,31.3695,62200.0
2014-02-12 12:50:00,47.92,48.0,47.91,47.97,43300.0,31.3695,31.4219,31.363,31.4022,43300.0
2014-02-12 12:55:00,47.97,48.01,47.8,47.81,88000.0,31.4022,31.4284,31.2909,31.2975,88000.0
2014-02-12 13:00:00,47.82,47.83,47.76,47.77,43200.0,31.304,31.3106,31.2648,31.2713,43200.0
2014-02-12 13:05:00,47.77,47.8,47.69,47.71,31900.0,31.2713,31.2909,31.2189,31.232,31900.0
2014-02-12 13:10:00,47.71,47.72,47.67,47.69,25800.0,31.232,31.2386,31.2058,31.2189,25800.0
2014-02-12 13:15:00,47.7,47.71,47.59,47.59,85900.0,31.2255,31.232,31.1535,31.1535,85900.0
2014-02-12 13:20:00,47.59,47.73,47.55,47.71,62900.0,31.1535,31.2451,31.1273,31.232,62900.0
2014-02-12 13:25:00,47.7,47.72,47.64,47.64,21700.0,31.2255,31.2386,31.1862,31.1862,21700.0
2014-02-12 13:30:00,47.64,47.73,47.64,47.67,27800.0,31.1862,31.2451,31.1862,31.2058,27800.0
2014-02-12 13:35:00,47.66,47.7,47.65,47.66,23800.0,31.1993,31.2255,31.1928,31.1993,23800.0
2014-02-12 13:40:00,47.67,47.71,47.66,47.7,28500.0,31.2058,31.232,31.1993,31.2255,28500.0
2014-02-12 13:45:00,47.7,47.71,47.67,47.69,44500.0,31.2255,31.232,31.2058,31.2189,44500.0
2014-02-12 13:50:00,47.69,47.69,47.65,47.65,29100.0,31.2189,31.2189,31.1928,31.1928,29100.0
2014-02-12 13:55:00,47.66,47.66,47.58,47.62,40000.0,31.1993,31.1993,31.1469,31.1731,40000.0
2014-02-12 14:00:00,47.63,47.66,47.62,47.64,23700.0,31.1797,31.1993,31.1731,31.1862,23700.0
2014-02-12 14:05:00,47.64,47.65,47.58,47.59,32500.0,31.1862,31.1928,31.1469,31.1535,32500.0
2014-02-12 14:10:00,47.6,47.63,47.55,47.58,28100.0,31.16,31.1797,31.1273,31.1469,28100.0
2014-02-12 14:15:00,47.58,47.58,47.55,47.56,37600.0,31.1469,31.1469,31.1273,31.1338,37600.0
2014-02-12 14:20:00,47.56,47.6,47.55,47.57,24000.0,31.1338,31.16,31.1273,31.1404,24000.0
2014-02-12 14:25:00,47.58,47.59,47.55,47.55,15400.0,31.1469,31.1535,31.1273,31.1273,15400.0
2014-02-12 14:30:00,47.55,47.55,47.51,47.53,99400.0,31.1273,31.1273,31.1011,31.1142,99400.0
2014-02-12 14:35:00,47.54,47.55,47.48,47.49,36200.0,31.1207,31.1273,31.0815,31.088,36200.0
2014-02-12 14:40:00,47.5,47.58,47.5,47.56,26800.0,31.0946,31.1469,31.0946,31.1338,26800.0
2014-02-12 14:45:00,47.55,47.56,47.45,47.45,28300.0,31.1273,31.1338,31.0618,31.0618,28300.0
2014-02-12 14:50:00,47.46,47.53,47.45,47.52,34200.0,31.0684,31.1142,31.0618,31.1077,34200.0
2014-02-12 14:55:00,47.52,47.52,47.43,47.43,72300.0,31.1077,31.1077,31.0487,31.0487,72300.0
2014-02-12 15:00:00,47.44,47.46,47.42,47.42,79000.0,31.0553,31.0684,31.0422,31.0422,79000.0
2014-02-12 15:05:00,47.42,47.45,47.38,47.4,100800.0,31.0422,31.0618,31.016,31.0291,100800.0
2014-02-12 15:10:00,47.39,47.41,47.35,47.36,61500.0,31.0226,31.0356,30.9964,31.0029,61500.0
2014-02-12 15:15:00,47.35,47.41,47.32,47.39,91900.0,30.9964,31.0356,30.9767,31.0226,91900.0
2014-02-12 15:20:00,47.4,47.42,47.34,47.35,76800.0,31.0291,31.0422,30.9898,30.9964,76800.0
2014-02-12 15:25:00,47.36,47.42,47.3,47.36,113200.0,31.0029,31.0422,30.9636,31.0029,113200.0
2014-02-12 15:30:00,47.36,47.46,47.35,47.45,100400.0,31.0029,31.0684,30.9964,31.0618,100400.0
2014-02-12 15:35:00,47.45,47.54,47.44,47.51,161400.0,31.0618,31.1207,31.0553,31.1011,161400.0
2014-02-12 15:40:00,47.51,47.62,47.5,47.59,73800.0,31.1011,31.1731,31.0946,31.1535,73800.0
2014-02-12 15:45:00,47.6,47.63,47.54,47.62,173400.0,31.16,31.1797,31.1207,31.1731,173400.0
2014-02-12 15:50:00,47.62,47.66,47.54,47.54,180500.0,31.1731,31.1993,31.1207,31.1207,180500.0
2014-02-12 15:55:00,47.54,47.64,47.53,47.63,258800.0,31.1207,31.1862,31.1142,31.1797,258800.0
2014-02-13 09:30:00,47.35,47.69,47.34,47.61,135300.0,30.9964,31.2189,30.9898,31.1666,135300.0
2014-02-13 09:35:00,47.61,48.07,47.61,47.87,143700.0,31.1666,31.4677,31.1666,31.3368,143700.0
2014-02-13 09:40:00,47.88,48.14,47.87,48.13,104700.0,31.3433,31.5135,31.3368,31.507,104700.0
2014-02-13 09:45:00,48.12,48.2,47.98,48.07,97800.0,31.5004,31.5528,31.4088,31.4677,97800.0
2014-02-13 09:50:00,48.09,48.24,48.07,48.1,94300.0,31.4808,31.579,31.4677,31.4873,94300.0
2014-02-13 09:55:00,48.09,48.12,47.96,48.0,86900.0,31.4808,31.5004,31.3957,31.4219,86900.0
2014-02-13 10:00:00,48.01,48.08,47.91,47.92,46300.0,31.4284,31.4742,31.363,31.3695,46300.0
2014-02-13 10:05:00,47.95,48.03,47.82,47.86,68700.0,31.3891,31.4415,31.304,31.3302,68700.0
2014-02-13 10:10:00,47.85,47.9,47.65,47.7,108400.0,31.3237,31.3564,31.1928,31.2255,108400.0
2014-02-13 10:15:00,47.7,47.91,47.7,47.88,82600.0,31.2255,31.363,31.2255,31.3433,82600.0
2014-02-13 10:20:00,47.88,47.97,47.85,47.94,53100.0,31.3433,31.4022,31.3237,31.3826,53100.0
2014-02-13 10:25:00,47.93,48.05,47.93,48.02,46900.0,31.376,31.4546,31.376,31.435,46900.0
2014-02-13 10:30:00,48.01,48.05,47.95,47.99,35000.0,31.4284,31.4546,31.3891,31.4153,35000.0
2014-02-13 10:35:00,47.99,47.99,47.91,47.94,41800.0,31.4153,31.4153,31.363,31.3826,41800.0
2014-02-13 10:40:00,47.94,47.98,47.9,47.97,55900.0,31.3826,31.4088,31.3564,31.4022,55900.0
2014-02-13 10:45:00,47.98,47.99,47.88,47.92,39000.0,31.4088,31.4153,31.3433,31.3695,39000.0
2014-02-13 10:50:00,47.91,48.08,47.91,48.07,64400.0,31.363,31.4742,31.363,31.4677,64400.0
2014-02-13 10:55:00,48.06,48.13,48.01,48.03,46000.0,31.4612,31.507,31.4284,31.4415,46000.0
2014-02-13 11:00:00,48.02,48.06,47.99,47.99,56600.0,31.435,31.4612,31.4153,31.4153,56600.0
2014-02-13 11:05:00,48.0,48.0,47.94,47.99,40600.0,31.4219,31.4219,31.3826,31.4153,40600.0
2014-02-13 11:10:00,47.98,48.0,47.94,47.95,40000.0,31.4088,31.4219,31.3826,31.3891,40000.0
2014-02-13 11:15:00,47.94,48.02,47.92,47.94,50900.0,31.3826,31.435,31.3695,31.3826,50900.0
2014-02-13 11:20:00,47.94,48.01,47.91,47.94,50900.0,31.3826,31.4284,31.363,31.3826,50900.0
2014-02-13 11:25:00,47.93,47.93,47.83,47.9,58100.0,31.376,31.376,31.3106,31.3564,58100.0
2014-02-13 11:30:00,47.91,48.08,47.9,48.03,92800.0,31.363,31.4742,31.3564,31.4415,92800.0
2014-02-13 11:35:00,48.03,48.14,48.03,48.08,60400.0,31.4415,31.5135,31.4415,31.4742,60400.0
2014-02-13 11:40:00,48.07,48.13,48.03,48.11,23400.0,31.4677,31.507,31.4415,31.4939,23400.0
2014-02-13 11:45:00,48.12,48.19,48.11,48.13,42000.0,31.5004,31.5463,31.4939,31.507,42000.0
2014-02-13 11:50:00,48.12,48.16,48.09,48.1,42600.0,31.5004,31.5266,31.4808,31.4873,42600.0
2014-02-13 11:55:00,48.11,48.15,48.06,48.13,38500.0,31.4939,31.5201,31.4612,31.507,38500.0
2014-02-13 12:00:00,48.12,48.16,48.09,48.15,31800.0,31.5004,31.5266,31.4808,31.5201,31800.0
2014-02-13 12:05:00,48.15,48.22,48.15,48.15,23600.0,31.5201,31.5659,31.5201,31.5201,23600.0
2014-02-13 12:10:00,48.15,48.21,48.11,48.12,23300.0,31.5201,31.5593,31.4939,31.5004,23300.0
2014-02-13 12:15:00,48.11,48.2,48.11,48.2,14900.0,31.4939,31.5528,31.4939,31.5528,14900.0
2014-02-13 12:20:00,48.2,48.22,48.18,48.2,58000.0,31.5528,31.5659,31.5397,31.5528,58000.0
2014-02-13 12:25:00,48.21,48.28,48.21,48.27,39900.0,31.5593,31.6052,31.5593,31.5986,39900.0
2014-02-13 12:30:00,48.27,48.32,48.24,48.24,74100.0,31.5986,31.6314,31.579,31.579,74100.0
2014-02-13 12:35:00,48.24,48.27,48.2,48.22,46600.0,31.579,31.5986,31.5528,31.5659,46600.0
2014-02-13 12:40:00,48.23,48.29,48.22,48.25,76500.0,31.5724,31.6117,31.5659,31.5855,76500.0
2014-02-13 12:45:00,48.25,48.32,48.25,48.31,64100.0,31.5855,31.6314,31.5855,31.6248,64100.0
2014-02-13 12:50:00,48.31,48.33,48.26,48.32,59500.0,31.6248,31.6379,31.5921,31.6314,59500.0
2014-02-13 12:55:00,48.33,48.37,48.31,48.31,37000.0,31.6379,31.6641,31.6248,31.6248,37000.0
2014-02-13 13:00:00,48.32,48.36,48.28,48.36,47400.0,31.6314,31.6575,31.6052,31.6575,47400.0
2014-02-13 13:05:00,48.36,48.47,48.35,48.41,149800.0,31.6575,31.7295,31.651,31.6903,149800.0
2014-02-13 13:10:00,48.41,48.45,48.4,48.44,26700.0,31.6903,31.7165,31.6837,31.7099,26700.0
2014-02-13 13:15:00,48.44,48.46,48.4,48.43,64500.0,31.7099,31.723,31.6837,31.7034,64500.0
2014-02-13 13:20:00,48.43,48.43,48.38,48.41,20200.0,31.7034,31.7034,31.6706,31.6903,20200.0
2014-02-13 13:25:00,48.41,48.49,48.41,48.48,39400.0,31.6903,31.7426,31.6903,31.7361,39400.0
2014-02-13 13:30:00,48.49,48.56,48.46,48.56,68500.0,31.7426,31.7885,31.723,31.7885,68500.0
2014-02-13 13:35:00,48.56,48.75,48.56,48.75,108900.0,31.7885,31.9128,31.7885,31.9128,108900.0
2014-02-13 13:40:00,48.75,48.87,48.74,48.86,109100.0,31.9128,31.9914,31.9063,31.9848,109100.0
2014-02-13 13:45:00,48.85,48.87,48.76,48.82,96100.0,31.9783,31.9914,31.9194,31.9587,96100.0
2014-02-13 13:50:00,48.82,48.83,48.75,48.82,71000.0,31.9587,31.9652,31.9128,31.9587,71000.0
2014-02-13 13:55:00,48.82,48.83,48.73,48.73,62900.0,31.9587,31.9652,31.8997,31.8997,62900.0
2014-02-13 14:00:00,48.73,48.76,48.68,48.7,70700.0,31.8997,31.9194,31.867,31.8801,70700.0
2014-02-13 14:05:00,48.69,48.75,48.67,48.67,52400.0,31.8736,31.9128,31.8605,31.8605,52400.0
2014-02-13 14:10:00,48.67,48.74,48.62,48.63,46200.0,31.8605,31.9063,31.8277,31.8343,46200.0
2014-02-13 14:15:00,48.63,48.65,48.6,48.65,65200.0,31.8343,31.8474,31.8146,31.8474,65200.0
2014-02-13 14:20:00,48.65,48.72,48.64,48.68,72600.0,31.8474,31.8932,31.8408,31.867,72600.0
2014-02-13 14:25:00,48.67,48.69,48.6,48.66,76400.0,31.8605,31.8736,31.8146,31.8539,76400.0
2014-02-13 14:30:00,48.66,48.67,48.59,48.67,68000.0,31.8539,31.8605,31.8081,31.8605,68000.0
2014-02-13 14:35:00,48.67,48.72,48.65,48.72,82400.0,31.8605,31.8932,31.8474,31.8932,82400.0
2014-02-13 14:40:00,48.73,48.8,48.69,48.79,68200.0,31.8997,31.9456,31.8736,31.939,68200.0
2014-02-13 14:45:00,48.78,48.84,48.78,48.82,62400.0,31.9325,31.9718,31.9325,31.9587,62400.0
2014-02-13 14:50:00,48.81,48.88,48.8,48.83,79500.0,31.9521,31.9979,31.9456,31.9652,79500.0
2014-02-13 14:55:00,48.83,48.88,48.82,48.86,106800.0,31.9652,31.9979,31.9587,31.9848,106800.0
2014-02-13 15:00:00,48.85,48.86,48.78,48.82,66600.0,31.9783,31.9848,31.9325,31.9587,66600.0
2014-02-13 15:05:00,48.82,48.83,48.78,48.79,64400.0,31.9587,31.9652,31.9325,31.939,64400.0
2014-02-13 15:10:00,48.79,48.82,48.77,48.8,57800.0,31.939,31.9587,31.9259,31.9456,57800.0
2014-02-13 15:15:00,48.81,48.88,48.8,48.88,90500.0,31.9521,31.9979,31.9456,31.9979,90500.0
2014-02-13 15:20:00,48.88,48.93,48.86,48.93,110100.0,31.9979,32.0307,31.9848,32.0307,110100.0
2014-02-13 15:25:00,48.94,48.95,48.89,48.92,81800.0,32.0372,32.0438,32.0045,32.0241,81800.0
2014-02-13 15:30:00,48.92,48.94,48.9,48.93,79600.0,32.0241,32.0372,32.011,32.0307,79600.0
2014-02-13 15:35:00,48.93,48.93,48.88,48.91,117800.0,32.0307,32.0307,31.9979,32.0176,117800.0
2014-02-13 15:40:00,48.92,48.96,48.89,48.96,134800.0,32.0241,32.0503,32.0045,32.0503,134800.0
2014-02-13 15:45:00,48.95,48.99,48.94,48.99,195700.0,32.0438,32.0699,32.0372,32.0699,195700.0
2014-02-13 15:50:00,48.98,49.04,48.97,49.03,310300.0,32.0634,32.1027,32.0569,32.0961,310300.0
2014-02-13 15:55:00,49.03,49.04,48.97,49.0,403800.0,32.0961,32.1027,32.0569,32.0765,403800.0
2014-02-14 09:30:00,48.57,48.82,48.37,48.74,138000.0,31.795,31.9587,31.6641,31.9063,138000.0
2014-02-14 09:35:00,48.7,49.12,48.68,49.1,84500.0,31.8801,32.155,31.867,32.142,84500.0
2014-02-14 09:40:00,49.08,49.08,48.53,48.69,40500.0,32.1289,32.1289,31.7688,31.8736,40500.0
2014-02-14 09:45:00,48.68,48.96,48.65,48.84,59400.0,31.867,32.0503,31.8474,31.9718,59400.0
2014-02-14 09:50:00,48.85,49.14,48.38,49.06,182800.0,31.9783,32.1681,31.6706,32.1158,182800.0
2014-02-14 09:55:00,49.06,49.35,49.05,49.35,119600.0,32.1158,32.3056,32.1092,32.3056,119600.0
2014-02-14 10:00:00,49.3,49.35,49.0,49.11,116800.0,32.2729,32.3056,32.0765,32.1485,116800.0
2014-02-14 10:05:00,49.1,49.34,49.09,49.2,52500.0,32.142,32.2991,32.1354,32.2074,52500.0
2014-02-14 10:10:00,49.19,49.68,49.19,49.65,131700.0,32.2009,32.5216,32.2009,32.502,131700.0
2014-02-14 10:15:00,49.62,49.92,49.61,49.85,221400.0,32.4824,32.6787,32.4758,32.6329,221400.0
2014-02-14 10:20:00,49.86,50.0,49.8,49.87,253700.0,32.6395,32.7311,32.6002,32.646,253700.0
2014-02-14 10:25:00,49.87,49.97,49.74,49.8,173300.0,32.646,32.7115,32.5609,32.6002,173300.0
2014-02-14 10:30:00,49.79,49.87,49.69,49.76,202500.0,32.5936,32.646,32.5282,32.574,202500.0
2014-02-14 10:35:00,49.75,49.88,49.73,49.82,199200.0,32.5675,32.6526,32.5544,32.6133,199200.0
2014-02-14 10:40:00,49.82,49.88,49.68,49.82,107200.0,32.6133,32.6526,32.5216,32.6133,107200.0
2014-02-14 10:45:00,49.83,50.07,49.82,50.07,176500.0,32.6198,32.7769,32.6133,32.7769,176500.0
2014-02-14 10:50:00,50.07,50.16,50.01,50.1,89100.0,32.7769,32.8359,32.7377,32.7966,89100.0
2014-02-14 10:55:00,50.09,50.13,50.03,50.03,53900.0,32.79,32.8162,32.7508,32.7508,53900.0
2014-02-14 11:00:00,50.04,50.12,49.73,49.77,137800.0,32.7573,32.8097,32.5544,32.5806,137800.0
2014-02-14 11:05:00,49.76,49.76,49.56,49.56,83600.0,32.574,32.574,32.4431,32.4431,83600.0
2014-02-14 11:10:00,49.57,49.71,49.55,49.63,51100.0,32.4496,32.5413,32.4365,32.4889,51100.0
2014-02-14 11:15:00,49.63,49.67,49.44,49.45,58800.0,32.4889,32.5151,32.3645,32.3711,58800.0
2014-02-14 11:20:00,49.44,49.48,49.37,49.42,60900.0,32.3645,32.3907,32.3187,32.3514,60900.0
2014-02-14 11:25:00,49.41,49.57,49.41,49.52,57400.0,32.3449,32.4496,32.3449,32.4169,57400.0
2014-02-14 11:30:00,49.52,49.53,49.34,49.34,51800.0,32.4169,32.4234,32.2991,32.2991,51800.0
2014-02-14 11:35:00,49.32,49.46,49.3,49.42,103100.0,32.286,32.3776,32.2729,32.3514,103100.0
2014-02-14 11:40:00,49.42,49.47,49.39,49.47,45200.0,32.3514,32.3842,32.3318,32.3842,45200.0
2014-02-14 11:45:00,49.46,49.58,49.41,49.58,53700.0,32.3776,32.4562,32.3449,32.4562,53700.0
2014-02-14 11:50:00,49.56,49.64,49.53,49.56,33000.0,32.4431,32.4955,32.4234,32.4431,33000.0
2014-02-14 11:55:00,49.56,49.64,49.54,49.54,76500.0,32.4431,32.4955,32.43,32.43,76500.0
2014-02-14 12:00:00,49.54,49.58,49.45,49.46,47500.0,32.43,32.4562,32.3711,32.3776,47500.0
2014-02-14 12:05:00,49.49,49.58,49.49,49.51,26300.0,32.3973,32.4562,32.3973,32.4104,26300.0
2014-02-14 12:10:00,49.52,49.55,49.45,49.45,26200.0,32.4169,32.4365,32.3711,32.3711,26200.0
2014-02-14 12:15:00,49.45,49.52,49.44,49.52,47600.0,32.3711,32.4169,32.3645,32.4169,47600.0
2014-02-14 12:20:00,49.52,49.58,49.5,49.52,30900.0,32.4169,32.4562,32.4038,32.4169,30900.0
2014-02-14 12:25:00,49.52,49.52,49.41,49.45,28900.0,32.4169,32.4169,32.3449,32.3711,28900.0
2014-02-14 12:30:00,49.46,49.51,49.4,49.49,68200.0,32.3776,32.4104,32.3383,32.3973,68200.0
2014-02-14 12:35:00,49.48,49.48,49.42,49.47,25500.0,32.3907,32.3907,32.3514,32.3842,25500.0
2014-02-14 12:40:00,49.47,49.51,49.45,49.49,34000.0,32.3842,32.4104,32.3711,32.3973,34000.0
2014-02-14 12:45:00,49.49,49.49,49.37,49.4,25800.0,32.3973,32.3973,32.3187,32.3383,25800.0
2014-02-14 12:50:00,49.4,49.42,49.33,49.33,40100.0,32.3383,32.3514,32.2925,32.2925,40100.0
2014-02-14 12:55:00,49.33,49.39,49.31,49.39,23000.0,32.2925,32.3318,32.2794,32.3318,23000.0
2014-02-14 13:00:00,49.38,49.47,49.36,49.47,48800.0,32.3253,32.3842,32.3122,32.3842,48800.0
2014-02-14 13:05:00,49.48,49.5,49.44,49.46,45600.0,32.3907,32.4038,32.3645,32.3776,45600.0
2014-02-14 13:10:00,49.46,49.46,49.38,49.38,51600.0,32.3776,32.3776,32.3253,32.3253,51600.0
2014-02-14 13:15:00,49.39,49.41,49.34,49.35,27400.0,32.3318,32.3449,32.2991,32.3056,27400.0
2014-02-14 13:20:00,49.36,49.4,49.34,49.4,32400.0,32.3122,32.3383,32.2991,32.3383,32400.0
2014-02-14 13:25:00,49.41,49.45,49.39,49.43,38800.0,32.3449,32.3711,32.3318,32.358,38800.0
2014-02-14 13:30:00,49.43,49.47,49.4,49.45,32500.0,32.358,32.3842,32.3383,32.3711,32500.0
2014-02-14 13:35:00,49.45,49.52,49.43,49.52,51100.0,32.3711,32.4169,32.358,32.4169,51100.0
2014-02-14 13:40:00,49.52,49.55,49.52,49.54,20500.0,32.4169,32.4365,32.4169,32.43,20500.0
2014-02-14 13:45:00,49.54,49.57,49.51,49.54,34100.0,32.43,32.4496,32.4104,32.43,34100.0
2014-02-14 13:50:00,49.54,49.61,49.53,49.53,42100.0,32.43,32.4758,32.4234,32.4234,42100.0
2014-02-14 13:55:00,49.53,49.57,49.52,49.53,31200.0,32.4234,32.4496,32.4169,32.4234,31200.0
2014-02-14 14:00:00,49.53,49.62,49.53,49.62,30900.0,32.4234,32.4824,32.4234,32.4824,30900.0
2014-02-14 14:05:00,49.62,49.63,49.55,49.58,27100.0,32.4824,32.4889,32.4365,32.4562,27100.0
2014-02-14 14:10:00,49.59,49.63,49.55,49.63,32400.0,32.4627,32.4889,32.4365,32.4889,32400.0
2014-02-14 14:15:00,49.62,49.7,49.62,49.65,32500.0,32.4824,32.5347,32.4824,32.502,32500.0
2014-02-14 14:20:00,49.66,49.74,49.66,49.68,42600.0,32.5085,32.5609,32.5085,32.5216,42600.0
2014-02-14 14:25:00,49.68,49.76,49.66,49.66,41700.0,32.5216,32.574,32.5085,32.5085,41700.0
2014-02-14 14:30:00,49.65,49.72,49.63,49.71,86100.0,32.502,32.5478,32.4889,32.5413,86100.0
2014-02-14 14:35:00,49.71,49.71,49.66,49.7,25800.0,32.5413,32.5413,32.5085,32.5347,25800.0
2014-02-14 14:40:00,49.69,49.79,49.68,49.75,47000.0,32.5282,32.5936,32.5216,32.5675,47000.0
2014-02-14 14:45:00,49.74,49.78,49.73,49.75,31000.0,32.5609,32.5871,32.5544,32.5675,31000.0
2014-02-14 14:50:00,49.75,49.81,49.74,49.74,35100.0,32.5675,32.6067,32.5609,32.5609,35100.0
2014-02-14 14:55:00,49.74,49.79,49.7,49.78,94700.0,32.5609,32.5936,32.5347,32.5871,94700.0
2014-02-14 15:00:00,49.77,49.78,49.72,49.73,46900.0,32.5806,32.5871,32.5478,32.5544,46900.0
2014-02-14 15:05:00,49.74,49.77,49.68,49.69,126600.0,32.5609,32.5806,32.5216,32.5282,126600.0
2014-02-14 15:10:00,49.69,49.73,49.67,49.69,49100.0,32.5282,32.5544,32.5151,32.5282,49100.0
2014-02-14 15:15:00,49.68,49.69,49.64,49.64,65600.0,32.5216,32.5282,32.4955,32.4955,65600.0
2014-02-14 15:20:00,49.64,49.75,49.64,49.73,108800.0,32.4955,32.5675,32.4955,32.5544,108800.0
2014-02-14 15:25:00,49.73,49.75,49.71,49.75,57200.0,32.5544,32.5675,32.5413,32.5675,57200.0
2014-02-14 15:30:00,49.75,49.76,49.72,49.74,76400.0,32.5675,32.574,32.5478,32.5609,76400.0
2014-02-14 15:35:00,49.75,49.81,49.74,49.8,140000.0,32.5675,32.6067,32.5609,32.6002,140000.0
2014-02-14 15:40:00,49.79,49.82,49.77,49.81,109100.0,32.5936,32.6133,32.5806,32.6067,109100.0
2014-02-14 15:45:00,49.82,49.84,49.75,49.83,185500.0,32.6133,32.6264,32.5675,32.6198,185500.0
2014-02-14 15:50:00,49.82,49.83,49.77,49.78,174300.0,32.6133,32.6198,32.5806,32.5871,174300.0
2014-02-14 15:55:00,49.78,49.87,49.78,49.86,284000.0,32.5871,32.646,32.5871,32.6395,284000.0
2014-02-18 09:30:00,50.15,50.25,49.93,50.15,238100.0,32.8293,32.8948,32.6853,32.8293,238100.0
2014-02-18 09:35:00,50.16,50.63,50.13,50.48,171700.0,32.8359,33.1435,32.8162,33.0453,171700.0
2014-02-18 09:40:00,50.47,50.48,50.25,50.32,63300.0,33.0388,33.0453,32.8948,32.9406,63300.0
2014-02-18 09:45:00,50.33,50.56,50.3,50.51,117200.0,32.9471,33.0977,32.9275,33.065,117200.0
2014-02-18 09:50:00,50.5,50.52,50.33,50.4,68900.0,33.0584,33.0715,32.9471,32.993,68900.0
2014-02-18 09:55:00,50.38,50.54,50.35,50.54,62500.0,32.9799,33.0846,32.9602,33.0846,62500.0
2014-02-18 10:00:00,50.52,50.57,50.37,50.38,133100.0,33.0715,33.1043,32.9733,32.9799,133100.0
2014-02-18 10:05:00,50.38,50.52,50.37,50.49,70200.0,32.9799,33.0715,32.9733,33.0519,70200.0
2014-02-18 10:10:00,50.47,50.48,50.3,50.32,78500.0,33.0388,33.0453,32.9275,32.9406,78500.0
2014-02-18 10:15:00,50.34,50.36,50.21,50.24,169900.0,32.9537,32.9668,32.8686,32.8882,169900.0
2014-02-18 10:20:00,50.21,50.27,50.11,50.26,60400.0,32.8686,32.9079,32.8031,32.9013,60400.0
2014-02-18 10:25:00,50.27,50.37,50.22,50.31,51900.0,32.9079,32.9733,32.8751,32.9341,51900.0
2014-02-18 10:30:00,50.32,50.39,50.25,50.36,77900.0,32.9406,32.9864,32.8948,32.9668,77900.0
2014-02-18 10:35:00,50.38,50.42,50.3,50.37,115000.0,32.9799,33.0061,32.9275,32.9733,115000.0
2014-02-18 10:40:00,50.38,50.41,50.31,50.4,48900.0,32.9799,32.9995,32.9341,32.993,48900.0
2014-02-18 10:45:00,50.4,50.43,50.33,50.34,44600.0,32.993,33.0126,32.9471,32.9537,44600.0
2014-02-18 10:50:00,50.33,50.42,50.32,50.42,38800.0,32.9471,33.0061,32.9406,33.0061,38800.0
2014-02-18 10:55:00,50.41,50.42,50.36,50.38,41400.0,32.9995,33.0061,32.9668,32.9799,41400.0
2014-02-18 11:00:00,50.36,50.41,50.32,50.41,51500.0,32.9668,32.9995,32.9406,32.9995,51500.0
2014-02-18 11:05:00,50.39,50.41,50.34,50.39,55900.0,32.9864,32.9995,32.9537,32.9864,55900.0
2014-02-18 11:10:00,50.38,50.47,50.37,50.42,170000.0,32.9799,33.0388,32.9733,33.0061,170000.0
2014-02-18 11:15:00,50.41,50.42,50.35,50.41,31800.0,32.9995,33.0061,32.9602,32.9995,31800.0
2014-02-18 11:20:00,50.41,50.48,50.4,50.42,44000.0,32.9995,33.0453,32.993,33.0061,44000.0
2014-02-18 11:25:00,50.42,50.53,50.38,50.52,48300.0,33.0061,33.0781,32.9799,33.0715,48300.0
2014-02-18 11:30:00,50.53,50.62,50.53,50.6,85200.0,33.0781,33.137,33.0781,33.1239,85200.0
2014-02-18 11:35:00,50.59,50.71,50.54,50.6,142300.0,33.1173,33.1959,33.0846,33.1239,142300.0
2014-02-18 11:40:00,50.61,50.79,50.59,50.79,63800.0,33.1304,33.2483,33.1173,33.2483,63800.0
2014-02-18 11:45:00,50.79,50.81,50.68,50.76,53800.0,33.2483,33.2614,33.1763,33.2286,53800.0
2014-02-18 11:50:00,50.77,50.82,50.64,50.66,44400.0,33.2352,33.2679,33.1501,33.1632,44400.0
2014-02-18 11:55:00,50.68,50.68,50.61,50.63,41600.0,33.1763,33.1763,33.1304,33.1435,41600.0
2014-02-18 12:00:00,50.62,50.66,50.56,50.65,72000.0,33.137,33.1632,33.0977,33.1566,72000.0
2014-02-18 12:05:00,50.65,50.7,50.57,50.59,67500.0,33.1566,33.1894,33.1043,33.1173,67500.0
2014-02-18 12:10:00,50.58,50.64,50.53,50.6,117700.0,33.1108,33.1501,33.0781,33.1239,117700.0
2014-02-18 12:15:00,50.61,50.64,50.57,50.57,49600.0,33.1304,33.1501,33.1043,33.1043,49600.0
2014-02-18 12:20:00,50.57,50.64,50.57,50.64,54700.0,33.1043,33.1501,33.1043,33.1501,54700.0
2014-02-18 12:25:00,50.63,50.65,50.55,50.63,46800.0,33.1435,33.1566,33.0912,33.1435,46800.0
2014-02-18 12:30:00,50.62,50.63,50.55,50.59,80500.0,33.137,33.1435,33.0912,33.1173,80500.0
2014-02-18 12:35:00,50.6,50.61,50.5,50.6,79600.0,33.1239,33.1304,33.0584,33.1239,79600.0
2014-02-18 12:40:00,50.61,50.61,50.52,50.6,33400.0,33.1304,33.1304,33.0715,33.1239,33400.0
2014-02-18 12:45:00,50.6,50.65,50.57,50.64,45400.0,33.1239,33.1566,33.1043,33.1501,45400.0
2014-02-18 12:50:00,50.64,50.7,50.57,50.58,38900.0,33.1501,33.1894,33.1043,33.1108,38900.0
2014-02-18 12:55:00,50.58,50.65,50.58,50.62,33100.0,33.1108,33.1566,33.1108,33.137,33100.0
2014-02-18 13:00:00,50.61,50.64,50.55,50.59,30500.0,33.1304,33.1501,33.0912,33.1173,30500.0
2014-02-18 13:05:00,50.58,50.6,50.57,50.59,59700.0,33.1108,33.1239,33.1043,33.1173,59700.0
2014-02-18 13:10:00,50.59,50.59,50.51,50.52,37300.0,33.1173,33.1173,33.065,33.0715,37300.0
2014-02-18 13:15:00,50.52,50.6,50.52,50.54,49100.0,33.0715,33.1239,33.0715,33.0846,49100.0
2014-02-18 13:20:00,50.54,50.58,50.53,50.55,21900.0,33.0846,33.1108,33.0781,33.0912,21900.0
2014-02-18 13:25:00,50.55,50.58,50.53,50.55,34300.0,33.0912,33.1108,33.0781,33.0912,34300.0
2014-02-18 13:30:00,50.55,50.58,50.52,50.55,51800.0,33.0912,33.1108,33.0715,33.0912,51800.0
2014-02-18 13:35:00,50.55,50.55,50.52,50.54,53600.0,33.0912,33.0912,33.0715,33.0846,53600.0
2014-02-18 13:40:00,50.53,50.59,50.53,50.58,47300.0,33.0781,33.1173,33.0781,33.1108,47300.0
2014-02-18 13:45:00,50.58,50.58,50.45,50.45,68300.0,33.1108,33.1108,33.0257,33.0257,68300.0
2014-02-18 13:50:00,50.46,50.48,50.4,50.47,51600.0,33.0322,33.0453,32.993,33.0388,51600.0
2014-02-18 13:55:00,50.48,50.55,50.45,50.52,136600.0,33.0453,33.0912,33.0257,33.0715,136600.0
2014-02-18 14:00:00,50.53,50.56,50.51,50.53,38600.0,33.0781,33.0977,33.065,33.0781,38600.0
2014-02-18 14:05:00,50.53,50.53,50.43,50.45,46700.0,33.0781,33.0781,33.0126,33.0257,46700.0
2014-02-18 14:10:00,50.44,50.48,50.42,50.48,36000.0,33.0192,33.0453,33.0061,33.0453,36000.0
2014-02-18 14:15:00,50.47,50.54,50.45,50.51,79200.0,33.0388,33.0846,33.0257,33.065,79200.0
2014-02-18 14:20:00,50.51,50.53,50.44,50.49,50200.0,33.065,33.0781,33.0192,33.0519,50200.0
2014-02-18 14:25:00,50.5,50.54,50.44,50.47,50900.0,33.0584,33.0846,33.0192,33.0388,50900.0
2014-02-18 14:30:00,50.47,50.48,50.44,50.47,124100.0,33.0388,33.0453,33.0192,33.0388,124100.0
2014-02-18 14:35:00,50.46,50.55,50.46,50.51,112200.0,33.0322,33.0912,33.0322,33.065,112200.0
2014-02-18 14:40:00,50.52,50.53,50.45,50.46,31500.0,33.0715,33.0781,33.0257,33.0322,31500.0
2014-02-18 14:45:00,50.47,50.5,50.45,50.5,114000.0,33.0388,33.0584,33.0257,33.0584,114000.0
2014-02-18 14:50:00,50.5,50.55,50.48,50.5,28500.0,33.0584,33.0912,33.0453,33.0584,28500.0
2014-02-18 14:55:00,50.51,50.58,50.5,50.55,45100.0,33.065,33.1108,33.0584,33.0912,45100.0
2014-02-18 15:00:00,50.54,50.55,50.46,50.51,65500.0,33.0846,33.0912,33.0322,33.065,65500.0
2014-02-18 15:05:00,50.5,50.55,50.45,50.45,66300.0,33.0584,33.0912,33.0257,33.0257,66300.0
2014-02-18 15:10:00,50.45,50.62,50.45,50.57,90100.0,33.0257,33.137,33.0257,33.1043,90100.0
2014-02-18 15:15:00,50.56,50.65,50.53,50.65,68100.0,33.0977,33.1566,33.0781,33.1566,68100.0
2014-02-18 15:20:00,50.65,50.65,50.62,50.65,64700.0,33.1566,33.1566,33.137,33.1566,64700.0
2014-02-18 15:25:00,50.65,50.68,50.57,50.62,107200.0,33.1566,33.1763,33.1043,33.137,107200.0
2014-02-18 15:30:00,50.61,50.61,50.57,50.61,62900.0,33.1304,33.1304,33.1043,33.1304,62900.0
2014-02-18 15:35:00,50.62,50.65,50.59,50.62,93300.0,33.137,33.1566,33.1173,33.137,93300.0
2014-02-18 15:40:00,50.62,50.66,50.6,50.65,188400.0,33.137,33.1632,33.1239,33.1566,188400.0
2014-02-18 15:45:00,50.65,50.67,50.63,50.65,146500.0,33.1566,33.1697,33.1435,33.1566,146500.0
2014-02-18 15:50:00,50.66,50.75,50.66,50.72,225800.0,33.1632,33.2221,33.1632,33.2024,225800.0
2014-02-18 15:55:00,50.72,50.77,50.69,50.74,564000.0,33.2024,33.2352,33.1828,33.2155,564000.0
2014-02-19 09:30:00,50.57,50.95,50.46,50.79,144300.0,33.1043,33.353,33.0322,33.2483,144300.0
2014-02-19 09:35:00,50.81,50.99,50.7,50.87,91400.0,33.2614,33.3792,33.1894,33.3006,91400.0
2014-02-19 09:40:00,50.88,51.02,50.7,50.73,110700.0,33.3072,33.3988,33.1894,33.209,110700.0
2014-02-19 09:45:00,50.74,50.82,50.64,50.75,78400.0,33.2155,33.2679,33.1501,33.2221,78400.0
2014-02-19 09:50:00,50.74,50.8,50.65,50.75,156300.0,33.2155,33.2548,33.1566,33.2221,156300.0
2014-02-19 09:55:00,50.76,50.78,50.66,50.77,100900.0,33.2286,33.2417,33.1632,33.2352,100900.0
2014-02-19 10:00:00,50.76,50.76,50.61,50.66,201600.0,33.2286,33.2286,33.1304,33.1632,201600.0
2014-02-19 10:05:00,50.66,50.74,50.65,50.7,58800.0,33.1632,33.2155,33.1566,33.1894,58800.0
2014-02-19 10:10:00,50.7,51.0,50.67,50.97,124800.0,33.1894,33.3857,33.1697,33.3661,124800.0
2014-02-19 10:15:00,50.98,51.09,50.97,51.07,164200.0,33.3726,33.4447,33.3661,33.4316,164200.0
2014-02-19 10:20:00,51.06,51.09,50.94,51.05,109100.0,33.425,33.4447,33.3465,33.4185,109100.0
2014-02-19 10:25:00,51.06,51.1,50.98,51.02,94700.0,33.425,33.4512,33.3726,33.3988,94700.0
2014-02-19 10:30:00,51.02,51.06,50.97,50.99,47400.0,33.3988,33.425,33.3661,33.3792,47400.0
2014-02-19 10:35:00,51.0,51.05,50.95,50.97,256800.0,33.3857,33.4185,33.353,33.3661,256800.0
2014-02-19 10:40:00,50.97,51.07,50.94,51.06,66000.0,33.3661,33.4316,33.3465,33.425,66000.0
2014-02-19 10:45:00,51.07,51.07,50.94,50.96,78600.0,33.4316,33.4316,33.3465,33.3596,78600.0
2014-02-19 10:50:00,50.97,50.97,50.88,50.91,90900.0,33.3661,33.3661,33.3072,33.3268,90900.0
2014-02-19 10:55:00,50.91,50.97,50.87,50.94,66700.0,33.3268,33.3661,33.3006,33.3465,66700.0
2014-02-19 11:00:00,50.94,51.0,50.91,50.97,55900.0,33.3465,33.3857,33.3268,33.3661,55900.0
2014-02-19 11:05:00,50.97,50.97,50.76,50.77,93500.0,33.3661,33.3661,33.2286,33.2352,93500.0
2014-02-19 11:10:00,50.78,50.79,50.67,50.67,51900.0,33.2417,33.2483,33.1697,33.1697,51900.0
2014-02-19 11:15:00,50.68,50.7,50.57,50.57,68400.0,33.1763,33.1894,33.1043,33.1043,68400.0
2014-02-19 11:20:00,50.57,50.59,50.5,50.54,55900.0,33.1043,33.1173,33.0584,33.0846,55900.0
2014-02-19 11:25:00,50.53,50.65,50.53,50.63,46300.0,33.0781,33.1566,33.0781,33.1435,46300.0
2014-02-19 11:30:00,50.62,50.62,50.51,50.52,29800.0,33.137,33.137,33.065,33.0715,29800.0
2014-02-19 11:35:00,50.52,50.61,50.51,50.59,46600.0,33.0715,33.1304,33.065,33.1173,46600.0
2014-02-19 11:40:00,50.6,50.67,50.55,50.66,39100.0,33.1239,33.1697,33.0912,33.1632,39100.0
2014-02-19 11:45:00,50.66,50.68,50.57,50.61,223200.0,33.1632,33.1763,33.1043,33.1304,223200.0
2014-02-19 11:50:00,50.61,50.63,50.54,50.55,96800.0,33.1304,33.1435,33.0846,33.0912,96800.0
2014-02-19 11:55:00,50.56,50.61,50.53,50.55,73200.0,33.0977,33.1304,33.0781,33.0912,73200.0
2014-02-19 12:00:00,50.55,50.63,50.52,50.63,87600.0,33.0912,33.1435,33.0715,33.1435,87600.0
2014-02-19 12:05:00,50.63,50.66,50.56,50.59,60600.0,33.1435,33.1632,33.0977,33.1173,60600.0
2014-02-19 12:10:00,50.58,50.74,50.58,50.66,171400.0,33.1108,33.2155,33.1108,33.1632,171400.0
2014-02-19 12:15:00,50.66,50.69,50.59,50.64,74400.0,33.1632,33.1828,33.1173,33.1501,74400.0
2014-02-19 12:20:00,50.64,50.73,50.64,50.73,49400.0,33.1501,33.209,33.1501,33.209,49400.0
2014-02-19 12:25:00,50.74,50.75,50.68,50.73,24200.0,33.2155,33.2221,33.1763,33.209,24200.0
2014-02-19 12:30:00,50.73,50.84,50.72,50.82,67900.0,33.209,33.281,33.2024,33.2679,67900.0
2014-02-19 12:35:00,50.82,50.86,50.79,50.85,29400.0,33.2679,33.2941,33.2483,33.2875,29400.0
2014-02-19 12:40:00,50.84,50.85,50.79,50.83,178400.0,33.281,33.2875,33.2483,33.2745,178400.0
2014-02-19 12:45:00,50.85,50.86,50.8,50.85,42500.0,33.2875,33.2941,33.2548,33.2875,42500.0
2014-02-19 12:50:00,50.85,50.87,50.83,50.85,36300.0,33.2875,33.3006,33.2745,33.2875,36300.0
2014-02-19 12:55:00,50.84,50.92,50.84,50.91,42400.0,33.281,33.3334,33.281,33.3268,42400.0
2014-02-19 13:00:00,50.91,50.93,50.84,50.84,37400.0,33.3268,33.3399,33.281,33.281,37400.0
2014-02-19 13:05:00,50.84,50.85,50.79,50.82,28900.0,33.281,33.2875,33.2483,33.2679,28900.0
2014-02-19 13:10:00,50.82,50.86,50.79,50.84,22500.0,33.2679,33.2941,33.2483,33.281,22500.0
2014-02-19 13:15:00,50.85,50.87,50.84,50.84,30600.0,33.2875,33.3006,33.281,33.281,30600.0
2014-02-19 13:20:00,50.85,50.89,50.84,50.89,144100.0,33.2875,33.3137,33.281,33.3137,144100.0
2014-02-19 13:25:00,50.89,50.91,50.87,50.9,57300.0,33.3137,33.3268,33.3006,33.3203,57300.0
2014-02-19 13:30:00,50.9,50.92,50.87,50.91,79800.0,33.3203,33.3334,33.3006,33.3268,79800.0
2014-02-19 13:35:00,50.9,50.9,50.86,50.86,59100.0,33.3203,33.3203,33.2941,33.2941,59100.0
2014-02-19 13:40:00,50.85,50.85,50.79,50.8,14200.0,33.2875,33.2875,33.2483,33.2548,14200.0
2014-02-19 13:45:00,50.8,50.8,50.66,50.71,34500.0,33.2548,33.2548,33.1632,33.1959,34500.0
2014-02-19 13:50:00,50.7,50.79,50.7,50.73,31600.0,33.1894,33.2483,33.1894,33.209,31600.0
2014-02-19 13:55:00,50.73,50.76,50.72,50.72,30300.0,33.209,33.2286,33.2024,33.2024,30300.0
2014-02-19 14:00:00,50.73,50.82,50.69,50.79,51900.0,33.209,33.2679,33.1828,33.2483,51900.0
2014-02-19 14:05:00,50.79,50.97,50.79,50.97,40800.0,33.2483,33.3661,33.2483,33.3661,40800.0
2014-02-19 14:10:00,50.96,50.96,50.89,50.91,52500.0,33.3596,33.3596,33.3137,33.3268,52500.0
2014-02-19 14:15:00,50.91,50.91,50.87,50.88,54700.0,33.3268,33.3268,33.3006,33.3072,54700.0
2014-02-19 14:20:00,50.88,50.88,50.78,50.87,55800.0,33.3072,33.3072,33.2417,33.3006,55800.0
2014-02-19 14:25:00,50.87,50.9,50.81,50.88,44900.0,33.3006,33.3203,33.2614,33.3072,44900.0
2014-02-19 14:30:00,50.9,50.9,50.82,50.86,49200.0,33.3203,33.3203,33.2679,33.2941,49200.0
2014-02-19 14:35:00,50.86,50.89,50.75,50.81,38700.0,33.2941,33.3137,33.2221,33.2614,38700.0
2014-02-19 14:40:00,50.8,50.81,50.7,50.74,47400.0,33.2548,33.2614,33.1894,33.2155,47400.0
2014-02-19 14:45:00,50.75,50.77,50.71,50.74,26200.0,33.2221,33.2352,33.1959,33.2155,26200.0
2014-02-19 14:50:00,50.74,50.78,50.7,50.73,50600.0,33.2155,33.2417,33.1894,33.209,50600.0
2014-02-19 14:55:00,50.74,50.78,50.69,50.77,49400.0,33.2155,33.2417,33.1828,33.2352,49400.0
2014-02-19 15:00:00,50.76,50.78,50.69,50.7,34200.0,33.2286,33.2417,33.1828,33.1894,34200.0
2014-02-19 15:05:00,50.69,50.72,50.65,50.71,55100.0,33.1828,33.2024,33.1566,33.1959,55100.0
2014-02-19 15:10:00,50.71,50.71,50.6,50.62,71900.0,33.1959,33.1959,33.1239,33.137,71900.0
2014-02-19 15:15:00,50.62,50.65,50.57,50.63,161200.0,33.137,33.1566,33.1043,33.1435,161200.0
2014-02-19 15:20:00,50.62,50.63,50.52,50.57,67200.0,33.137,33.1435,33.0715,33.1043,67200.0
2014-02-19 15:25:00,50.57,50.6,50.53,50.56,157000.0,33.1043,33.1239,33.0781,33.0977,157000.0
2014-02-19 15:30:00,50.56,50.57,50.53,50.53,101700.0,33.0977,33.1043,33.0781,33.0781,101700.0
2014-02-19 15:35:00,50.52,50.54,50.47,50.5,182500.0,33.0715,33.0846,33.0388,33.0584,182500.0
2014-02-19 15:40:00,50.5,50.52,50.46,50.47,140900.0,33.0584,33.0715,33.0322,33.0388,140900.0
2014-02-19 15:45:00,50.47,50.48,50.39,50.46,258800.0,33.0388,33.0453,32.9864,33.0322,258800.0
2014-02-19 15:50:00,50.46,50.5,50.42,50.44,268700.0,33.0322,33.0584,33.0061,33.0192,268700.0
2014-02-19 15:55:00,50.45,50.5,50.42,50.49,452300.0,33.0257,33.0584,33.0061,33.0519,452300.0
2014-02-20 09:30:00,50.5,50.56,50.17,50.3,158000.0,33.0584,33.0977,32.8424,32.9275,158000.0
2014-02-20 09:35:00,50.3,50.48,50.01,50.1,152100.0,32.9275,33.0453,32.7377,32.7966,152100.0
2014-02-20 09:40:00,50.1,50.38,50.07,50.33,161800.0,32.7966,32.9799,32.7769,32.9471,161800.0
2014-02-20 09:45:00,50.36,50.5,50.27,50.29,118500.0,32.9668,33.0584,32.9079,32.921,118500.0
2014-02-20 09:50:00,50.27,50.38,50.08,50.08,98000.0,32.9079,32.9799,32.7835,32.7835,98000.0
2014-02-20 09:55:00,50.08,50.08,49.92,49.94,122900.0,32.7835,32.7835,32.6787,32.6918,122900.0
2014-02-20 10:00:00,49.91,50.04,49.8,50.0,170400.0,32.6722,32.7573,32.6002,32.7311,170400.0
2014-02-20 10:05:00,50.01,50.02,49.62,49.67,147200.0,32.7377,32.7442,32.4824,32.5151,147200.0
2014-02-20 10:10:00,49.68,49.76,49.36,49.4,343400.0,32.5216,32.574,32.3122,32.3383,343400.0
2014-02-20 10:15:00,49.4,49.82,49.39,49.62,251500.0,32.3383,32.6133,32.3318,32.4824,251500.0
2014-02-20 10:20:00,49.61,49.62,49.32,49.36,199400.0,32.4758,32.4824,32.286,32.3122,199400.0
2014-02-20 10:25:00,49.35,49.52,49.32,49.38,115900.0,32.3056,32.4169,32.286,32.3253,115900.0
2014-02-20 10:30:00,49.36,49.48,49.26,49.48,218400.0,32.3122,32.3907,32.2467,32.3907,218400.0
2014-02-20 10:35:00,49.48,49.58,49.28,49.29,252500.0,32.3907,32.4562,32.2598,32.2663,252500.0
2014-02-20 10:40:00,49.29,49.3,48.99,49.14,352300.0,32.2663,32.2729,32.0699,32.1681,352300.0
2014-02-20 10:45:00,49.14,49.3,49.04,49.3,170500.0,32.1681,32.2729,32.1027,32.2729,170500.0
2014-02-20 10:50:00,49.3,49.66,49.21,49.65,183400.0,32.2729,32.5085,32.214,32.502,183400.0
2014-02-20 10:55:00,49.65,49.73,49.56,49.61,141900.0,32.502,32.5544,32.4431,32.4758,141900.0
2014-02-20 11:00:00,49.62,49.69,49.31,49.42,157600.0,32.4824,32.5282,32.2794,32.3514,157600.0
2014-02-20 11:05:00,49.44,49.75,49.36,49.75,93200.0,32.3645,32.5675,32.3122,32.5675,93200.0
2014-02-20 11:10:00,49.75,49.86,49.58,49.62,239800.0,32.5675,32.6395,32.4562,32.4824,239800.0
2014-02-20 11:15:00,49.64,49.75,49.59,49.75,73400.0,32.4955,32.5675,32.4627,32.5675,73400.0
2014-02-20 11:20:00,49.74,49.84,49.69,49.69,104400.0,32.5609,32.6264,32.5282,32.5282,104400.0
2014-02-20 11:25:00,49.69,49.71,49.5,49.58,96300.0,32.5282,32.5413,32.4038,32.4562,96300.0
2014-02-20 11:30:00,49.56,49.59,49.46,49.54,60400.0,32.4431,32.4627,32.3776,32.43,60400.0
2014-02-20 11:35:00,49.54,49.69,49.53,49.67,57500.0,32.43,32.5282,32.4234,32.5151,57500.0
2014-02-20 11:40:00,49.66,49.91,49.65,49.87,112100.0,32.5085,32.6722,32.502,32.646,112100.0
2014-02-20 11:45:00,49.87,49.9,49.73,49.79,86600.0,32.646,32.6657,32.5544,32.5936,86600.0
2014-02-20 11:50:00,49.79,49.8,49.68,49.8,54600.0,32.5936,32.6002,32.5216,32.6002,54600.0
2014-02-20 11:55:00,49.8,49.95,49.77,49.91,73300.0,32.6002,32.6984,32.5806,32.6722,73300.0
2014-02-20 12:00:00,49.9,49.94,49.82,49.86,175600.0,32.6657,32.6918,32.6133,32.6395,175600.0
2014-02-20 12:05:00,49.86,49.92,49.85,49.86,62100.0,32.6395,32.6787,32.6329,32.6395,62100.0
2014-02-20 12:10:00,49.86,49.89,49.78,49.85,53200.0,32.6395,32.6591,32.5871,32.6329,53200.0
2014-02-20 12:15:00,49.86,49.89,49.82,49.89,71200.0,32.6395,32.6591,32.6133,32.6591,71200.0
2014-02-20 12:20:00,49.89,49.97,49.86,49.94,82500.0,32.6591,32.7115,32.6395,32.6918,82500.0
2014-02-20 12:25:00,49.93,50.03,49.9,50.02,79900.0,32.6853,32.7508,32.6657,32.7442,79900.0
2014-02-20 12:30:00,50.03,50.1,49.99,49.99,64100.0,32.7508,32.7966,32.7246,32.7246,64100.0
2014-02-20 12:35:00,49.99,50.04,49.89,49.95,129200.0,32.7246,32.7573,32.6591,32.6984,129200.0
2014-02-20 12:40:00,49.95,50.01,49.89,49.9,151800.0,32.6984,32.7377,32.6591,32.6657,151800.0
2014-02-20 12:45:00,49.9,49.93,49.83,49.87,78700.0,32.6657,32.6853,32.6198,32.646,78700.0
2014-02-20 12:50:00,49.86,49.89,49.8,49.85,53000.0,32.6395,32.6591,32.6002,32.6329,53000.0
2014-02-20 12:55:00,49.85,49.87,49.75,49.75,62100.0,32.6329,32.646,32.5675,32.5675,62100.0
2014-02-20 13:00:00,49.76,49.91,49.76,49.91,45000.0,32.574,32.6722,32.574,32.6722,45000.0
2014-02-20 13:05:00,49.91,49.93,49.85,49.92,41100.0,32.6722,32.6853,32.6329,32.6787,41100.0
2014-02-20 13:10:00,49.91,49.92,49.82,49.83,46500.0,32.6722,32.6787,32.6133,32.6198,46500.0
2014-02-20 13:15:00,49.84,49.84,49.71,49.71,42500.0,32.6264,32.6264,32.5413,32.5413,42500.0
2014-02-20 13:20:00,49.7,49.78,49.67,49.69,85700.0,32.5347,32.5871,32.5151,32.5282,85700.0
2014-02-20 13:25:00,49.69,49.77,49.66,49.69,40900.0,32.5282,32.5806,32.5085,32.5282,40900.0
2014-02-20 13:30:00,49.68,49.81,49.67,49.76,37100.0,32.5216,32.6067,32.5151,32.574,37100.0
2014-02-20 13:35:00,49.76,49.8,49.71,49.75,86200.0,32.574,32.6002,32.5413,32.5675,86200.0
2014-02-20 13:40:00,49.76,49.81,49.74,49.8,56500.0,32.574,32.6067,32.5609,32.6002,56500.0
2014-02-20 13:45:00,49.8,49.81,49.73,49.75,35600.0,32.6002,32.6067,32.5544,32.5675,35600.0
2014-02-20 13:50:00,49.75,49.81,49.75,49.78,34800.0,32.5675,32.6067,32.5675,32.5871,34800.0
2014-02-20 13:55:00,49.79,49.8,49.76,49.8,86300.0,32.5936,32.6002,32.574,32.6002,86300.0
2014-02-20 14:00:00,49.79,49.79,49.73,49.76,67100.0,32.5936,32.5936,32.5544,32.574,67100.0
2014-02-20 14:05:00,49.75,49.76,49.68,49.68,77900.0,32.5675,32.574,32.5216,32.5216,77900.0
2014-02-20 14:10:00,49.71,49.81,49.7,49.8,63000.0,32.5413,32.6067,32.5347,32.6002,63000.0
2014-02-20 14:15:00,49.8,49.82,49.75,49.77,92100.0,32.6002,32.6133,32.5675,32.5806,92100.0
2014-02-20 14:20:00,49.77,49.8,49.72,49.72,64800.0,32.5806,32.6002,32.5478,32.5478,64800.0
2014-02-20 14:25:00,49.72,49.74,49.61,49.62,101500.0,32.5478,32.5609,32.4758,32.4824,101500.0
2014-02-20 14:30:00,49.62,49.69,49.59,49.6,151900.0,32.4824,32.5282,32.4627,32.4693,151900.0
2014-02-20 14:35:00,49.61,49.65,49.55,49.55,84400.0,32.4758,32.502,32.4365,32.4365,84400.0
2014-02-20 14:40:00,49.54,49.6,49.53,49.53,58400.0,32.43,32.4693,32.4234,32.4234,58400.0
2014-02-20 14:45:00,49.53,49.56,49.46,49.48,98600.0,32.4234,32.4431,32.3776,32.3907,98600.0
2014-02-20 14:50:00,49.49,49.51,49.35,49.4,138800.0,32.3973,32.4104,32.3056,32.3383,138800.0
2014-02-20 14:55:00,49.4,49.41,49.3,49.36,145000.0,32.3383,32.3449,32.2729,32.3122,145000.0
2014-02-20 15:00:00,49.37,49.53,49.36,49.48,171300.0,32.3187,32.4234,32.3122,32.3907,171300.0
2014-02-20 15:05:00,49.48,49.54,49.47,49.53,123400.0,32.3907,32.43,32.3842,32.4234,123400.0
2014-02-20 15:10:00,49.54,49.62,49.54,49.59,74100.0,32.43,32.4824,32.43,32.4627,74100.0
2014-02-20 15:15:00,49.6,49.61,49.55,49.56,81100.0,32.4693,32.4758,32.4365,32.4431,81100.0
2014-02-20 15:20:00,49.56,49.6,49.55,49.58,90800.0,32.4431,32.4693,32.4365,32.4562,90800.0
2014-02-20 15:25:00,49.58,49.62,49.56,49.61,121500.0,32.4562,32.4824,32.4431,32.4758,121500.0
2014-02-20 15:30:00,49.62,49.62,49.56,49.56,128800.0,32.4824,32.4824,32.4431,32.4431,128800.0
2014-02-20 15:35:00,49.57,49.58,49.48,49.48,125700.0,32.4496,32.4562,32.3907,32.3907,125700.0
2014-02-20 15:40:00,49.48,49.54,49.46,49.53,150600.0,32.3907,32.43,32.3776,32.4234,150600.0
2014-02-20 15:45:00,49.54,49.58,49.53,49.57,408600.0,32.43,32.4562,32.4234,32.4496,408600.0
2014-02-20 15:50:00,49.57,49.65,49.54,49.56,291100.0,32.4496,32.502,32.43,32.4431,291100.0
2014-02-20 15:55:00,49.57,49.59,49.57,49.58,393300.0,32.4496,32.4627,32.4496,32.4562,393300.0
2014-02-21 09:30:00,49.88,50.12,49.82,49.96,279100.0,32.6526,32.8097,32.6133,32.7049,279100.0
2014-02-21 09:35:00,49.99,50.01,49.7,49.86,47100.0,32.7246,32.7377,32.5347,32.6395,47100.0
2014-02-21 09:40:00,49.85,50.0,49.8,49.95,49000.0,32.6329,32.7311,32.6002,32.6984,49000.0
2014-02-21 09:45:00,49.94,50.05,49.89,50.02,111100.0,32.6918,32.7638,32.6591,32.7442,111100.0
2014-02-21 09:50:00,50.02,50.05,49.92,49.98,59300.0,32.7442,32.7638,32.6787,32.718,59300.0
2014-02-21 09:55:00,49.97,50.03,49.85,50.01,64800.0,32.7115,32.7508,32.6329,32.7377,64800.0
2014-02-21 10:00:00,50.0,50.03,49.89,49.99,42000.0,32.7311,32.7508,32.6591,32.7246,42000.0
2014-02-21 10:05:00,49.99,50.01,49.81,49.83,39500.0,32.7246,32.7377,32.6067,32.6198,39500.0
2014-02-21 10:10:00,49.83,49.99,49.83,49.94,35100.0,32.6198,32.7246,32.6198,32.6918,35100.0
2014-02-21 10:15:00,49.96,50.02,49.95,50.0,64900.0,32.7049,32.7442,32.6984,32.7311,64900.0
2014-02-21 10:20:00,50.0,50.01,49.89,49.96,40300.0,32.7311,32.7377,32.6591,32.7049,40300.0
2014-02-21 10:25:00,49.98,50.06,49.98,50.0,62300.0,32.718,32.7704,32.718,32.7311,62300.0
2014-02-21 10:30:00,49.99,50.18,49.99,50.11,52600.0,32.7246,32.8489,32.7246,32.8031,52600.0
2014-02-21 10:35:00,50.12,50.24,50.1,50.17,61200.0,32.8097,32.8882,32.7966,32.8424,61200.0
2014-02-21 10:40:00,50.18,50.33,50.17,50.3,73900.0,32.8489,32.9471,32.8424,32.9275,73900.0
2014-02-21 10:45:00,50.3,50.37,50.23,50.37,86800.0,32.9275,32.9733,32.8817,32.9733,86800.0
2014-02-21 10:50:00,50.37,50.43,50.33,50.33,58600.0,32.9733,33.0126,32.9471,32.9471,58600.0
2014-02-21 10:55:00,50.33,50.45,50.32,50.45,100600.0,32.9471,33.0257,32.9406,33.0257,100600.0
2014-02-21 11:00:00,50.45,50.5,50.41,50.5,111600.0,33.0257,33.0584,32.9995,33.0584,111600.0
2014-02-21 11:05:00,50.5,50.5,50.41,50.45,67000.0,33.0584,33.0584,32.9995,33.0257,67000.0
2014-02-21 11:10:00,50.46,50.5,50.32,50.32,81700.0,33.0322,33.0584,32.9406,32.9406,81700.0
2014-02-21 11:15:00,50.32,50.45,50.3,50.41,69400.0,32.9406,33.0257,32.9275,32.9995,69400.0
2014-02-21 11:20:00,50.41,50.44,50.39,50.44,43000.0,32.9995,33.0192,32.9864,33.0192,43000.0
2014-02-21 11:25:00,50.43,50.48,50.39,50.45,67000.0,33.0126,33.0453,32.9864,33.0257,67000.0
2014-02-21 11:30:00,50.45,50.5,50.41,50.5,68100.0,33.0257,33.0584,32.9995,33.0584,68100.0
2014-02-21 11:35:00,50.5,50.53,50.46,50.5,96200.0,33.0584,33.0781,33.0322,33.0584,96200.0
2014-02-21 11:40:00,50.49,50.54,50.38,50.4,132400.0,33.0519,33.0846,32.9799,32.993,132400.0
2014-02-21 11:45:00,50.39,50.48,50.31,50.37,82500.0,32.9864,33.0453,32.9341,32.9733,82500.0
2014-02-21 11:50:00,50.37,50.42,50.31,50.4,52900.0,32.9733,33.0061,32.9341,32.993,52900.0
2014-02-21 11:55:00,50.41,50.41,50.31,50.31,31500.0,32.9995,32.9995,32.9341,32.9341,31500.0
2014-02-21 12:00:00,50.32,50.4,50.31,50.37,26600.0,32.9406,32.993,32.9341,32.9733,26600.0
2014-02-21 12:05:00,50.38,50.44,50.37,50.39,36300.0,32.9799,33.0192,32.9733,32.9864,36300.0
2014-02-21 12:10:00,50.4,50.54,50.39,50.5,47100.0,32.993,33.0846,32.9864,33.0584,47100.0
2014-02-21 12:15:00,50.52,50.58,50.42,50.57,64900.0,33.0715,33.1108,33.0061,33.1043,64900.0
2014-02-21 12:20:00,50.57,50.62,50.53,50.6,36000.0,33.1043,33.137,33.0781,33.1239,36000.0
2014-02-21 12:25:00,50.59,50.59,50.46,50.48,47100.0,33.1173,33.1173,33.0322,33.0453,47100.0
2014-02-21 12:30:00,50.48,50.59,50.48,50.51,40700.0,33.0453,33.1173,33.0453,33.065,40700.0
2014-02-21 12:35:00,50.5,50.54,50.43,50.54,83400.0,33.0584,33.0846,33.0126,33.0846,83400.0
2014-02-21 12:40:00,50.54,50.65,50.54,50.59,40100.0,33.0846,33.1566,33.0846,33.1173,40100.0
2014-02-21 12:45:00,50.57,50.61,50.5,50.59,19500.0,33.1043,33.1304,33.0584,33.1173,19500.0
2014-02-21 12:50:00,50.59,50.6,50.57,50.59,21100.0,33.1173,33.1239,33.1043,33.1173,21100.0
2014-02-21 12:55:00,50.58,50.62,50.56,50.58,13800.0,33.1108,33.137,33.0977,33.1108,13800.0
2014-02-21 13:00:00,50.59,50.61,50.51,50.59,25900.0,33.1173,33.1304,33.065,33.1173,25900.0
2014-02-21 13:05:00,50.58,50.61,50.56,50.56,33200.0,33.1108,33.1304,33.0977,33.0977,33200.0
2014-02-21 13:10:00,50.56,50.59,50.55,50.58,27300.0,33.0977,33.1173,33.0912,33.1108,27300.0
2014-02-21 13:15:00,50.58,50.59,50.49,50.5,35900.0,33.1108,33.1173,33.0519,33.0584,35900.0
2014-02-21 13:20:00,50.5,50.53,50.48,50.49,30300.0,33.0584,33.0781,33.0453,33.0519,30300.0
2014-02-21 13:25:00,50.48,50.51,50.42,50.44,30300.0,33.0453,33.065,33.0061,33.0192,30300.0
2014-02-21 13:30:00,50.45,50.47,50.39,50.4,29300.0,33.0257,33.0388,32.9864,32.993,29300.0
2014-02-21 13:35:00,50.4,50.4,50.29,50.33,29100.0,32.993,32.993,32.921,32.9471,29100.0
2014-02-21 13:40:00,50.31,50.45,50.31,50.41,20600.0,32.9341,33.0257,32.9341,32.9995,20600.0
2014-02-21 13:45:00,50.41,50.47,50.37,50.4,60800.0,32.9995,33.0388,32.9733,32.993,60800.0
2014-02-21 13:50:00,50.4,50.46,50.39,50.41,23900.0,32.993,33.0322,32.9864,32.9995,23900.0
2014-02-21 13:55:00,50.4,50.45,50.37,50.37,45900.0,32.993,33.0257,32.9733,32.9733,45900.0
2014-02-21 14:00:00,50.36,50.4,50.36,50.38,33000.0,32.9668,32.993,32.9668,32.9799,33000.0
2014-02-21 14:05:00,50.38,50.4,50.29,50.31,43700.0,32.9799,32.993,32.921,32.9341,43700.0
2014-02-21 14:10:00,50.29,50.32,50.14,50.15,70300.0,32.921,32.9406,32.8228,32.8293,70300.0
2014-02-21 14:15:00,50.16,50.18,50.14,50.16,43700.0,32.8359,32.8489,32.8228,32.8359,43700.0
2014-02-21 14:20:00,50.16,50.16,50.06,50.12,79200.0,32.8359,32.8359,32.7704,32.8097,79200.0
2014-02-21 14:25:00,50.13,50.17,50.12,50.15,65400.0,32.8162,32.8424,32.8097,32.8293,65400.0
2014-02-21 14:30:00,50.15,50.15,49.91,49.95,100300.0,32.8293,32.8293,32.6722,32.6984,100300.0
2014-02-21 14:35:00,49.95,49.96,49.82,49.83,64000.0,32.6984,32.7049,32.6133,32.6198,64000.0
2014-02-21 14:40:00,49.83,49.92,49.79,49.91,60000.0,32.6198,32.6787,32.5936,32.6722,60000.0
2014-02-21 14:45:00,49.92,49.99,49.92,49.99,43800.0,32.6787,32.7246,32.6787,32.7246,43800.0
2014-02-21 14:50:00,50.0,50.0,49.98,50.0,46500.0,32.7311,32.7311,32.718,32.7311,46500.0
2014-02-21 14:55:00,50.0,50.02,49.97,49.98,65000.0,32.7311,32.7442,32.7115,32.718,65000.0
2014-02-21 15:00:00,49.99,50.01,49.96,49.99,62600.0,32.7246,32.7377,32.7049,32.7246,62600.0
2014-02-21 15:05:00,50.0,50.06,49.99,50.05,61700.0,32.7311,32.7704,32.7246,32.7638,61700.0
2014-02-21 15:10:00,50.06,50.15,50.06,50.14,52600.0,32.7704,32.8293,32.7704,32.8228,52600.0
2014-02-21 15:15:00,50.14,50.19,50.1,50.18,72900.0,32.8228,32.8555,32.7966,32.8489,72900.0
2014-02-21 15:20:00,50.18,50.23,50.17,50.22,108600.0,32.8489,32.8817,32.8424,32.8751,108600.0
2014-02-21 15:25:00,50.22,50.23,50.17,50.2,116100.0,32.8751,32.8817,32.8424,32.862,116100.0
2014-02-21 15:30:00,50.21,50.22,50.17,50.19,86800.0,32.8686,32.8751,32.8424,32.8555,86800.0
2014-02-21 15:35:00,50.19,50.21,50.15,50.17,122500.0,32.8555,32.8686,32.8293,32.8424,122500.0
2014-02-21 15:40:00,50.16,50.21,50.16,50.16,78500.0,32.8359,32.8686,32.8359,32.8359,78500.0
2014-02-21 15:45:00,50.15,50.15,50.1,50.1,165600.0,32.8293,32.8293,32.7966,32.7966,165600.0
2014-02-21 15:50:00,50.11,50.11,50.04,50.07,257600.0,32.8031,32.8031,32.7573,32.7769,257600.0
2014-02-21 15:55:00,50.07,50.23,50.07,50.22,814800.0,32.7769,32.8817,32.7769,32.8751,814800.0
2014-02-24 09:30:00,50.31,50.62,50.2,50.54,185400.0,32.9341,33.137,32.862,33.0846,185400.0
2014-02-24 09:35:00,50.52,50.71,50.42,50.54,83700.0,33.0715,33.1959,33.0061,33.0846,83700.0
2014-02-24 09:40:00,50.5,50.66,50.35,50.63,97500.0,33.0584,33.1632,32.9602,33.1435,97500.0
2014-02-24 09:45:00,50.66,50.79,50.58,50.75,84200.0,33.1632,33.2483,33.1108,33.2221,84200.0
2014-02-24 09:50:00,50.78,51.03,50.76,50.93,127400.0,33.2417,33.4054,33.2286,33.3399,127400.0
2014-02-24 09:55:00,50.92,50.97,50.83,50.94,71400.0,33.3334,33.3661,33.2745,33.3465,71400.0
2014-02-24 10:00:00,50.94,50.98,50.84,50.89,71900.0,33.3465,33.3726,33.281,33.3137,71900.0
2014-02-24 10:05:00,50.88,50.9,50.81,50.88,67600.0,33.3072,33.3203,33.2614,33.3072,67600.0
2014-02-24 10:10:00,50.88,50.94,50.77,50.78,195700.0,33.3072,33.3465,33.2352,33.2417,195700.0
2014-02-24 10:15:00,50.78,50.93,50.78,50.89,104400.0,33.2417,33.3399,33.2417,33.3137,104400.0
2014-02-24 10:20:00,50.88,51.08,50.85,51.05,75800.0,33.3072,33.4381,33.2875,33.4185,75800.0
2014-02-24 10:25:00,51.06,51.08,50.94,51.06,74800.0,33.425,33.4381,33.3465,33.425,74800.0
2014-02-24 10:30:00,51.06,51.09,51.01,51.08,65900.0,33.425,33.4447,33.3923,33.4381,65900.0
2014-02-24 10:35:00,51.08,51.26,51.07,51.22,131000.0,33.4381,33.5559,33.4316,33.5298,131000.0
2014-02-24 10:40:00,51.21,51.22,51.11,51.14,47400.0,33.5232,33.5298,33.4577,33.4774,47400.0
2014-02-24 10:45:00,51.15,51.26,51.14,51.24,33900.0,33.4839,33.5559,33.4774,33.5428,33900.0
2014-02-24 10:50:00,51.24,51.26,51.19,51.26,41400.0,33.5428,33.5559,33.5101,33.5559,41400.0
2014-02-24 10:55:00,51.25,51.39,51.25,51.39,45100.0,33.5494,33.641,33.5494,33.641,45100.0
2014-02-24 11:00:00,51.38,51.4,51.29,51.39,44900.0,33.6345,33.6476,33.5756,33.641,44900.0
2014-02-24 11:05:00,51.38,51.45,51.3,51.3,73900.0,33.6345,33.6803,33.5821,33.5821,73900.0
2014-02-24 11:10:00,51.3,51.43,51.3,51.36,75500.0,33.5821,33.6672,33.5821,33.6214,75500.0
2014-02-24 11:15:00,51.36,51.48,51.33,51.44,34200.0,33.6214,33.7,33.6018,33.6738,34200.0
2014-02-24 11:20:00,51.44,51.49,51.43,51.48,38800.0,33.6738,33.7065,33.6672,33.7,38800.0
2014-02-24 11:25:00,51.49,51.6,51.48,51.58,67300.0,33.7065,33.7785,33.7,33.7654,67300.0
2014-02-24 11:30:00,51.6,51.61,51.49,51.6,52200.0,33.7785,33.7851,33.7065,33.7785,52200.0
2014-02-24 11:35:00,51.6,51.71,51.53,51.65,73700.0,33.7785,33.8505,33.7327,33.8112,73700.0
2014-02-24 11:40:00,51.65,51.77,51.65,51.76,77500.0,33.8112,33.8898,33.8112,33.8833,77500.0
2014-02-24 11:45:00,51.76,51.77,51.58,51.7,57500.0,33.8833,33.8898,33.7654,33.844,57500.0
2014-02-24 11:50:00,51.69,51.81,51.67,51.74,104900.0,33.8374,33.916,33.8243,33.8702,104900.0
2014-02-24 11:55:00,51.73,51.73,51.66,51.68,72700.0,33.8636,33.8636,33.8178,33.8309,72700.0
2014-02-24 12:00:00,51.69,51.87,51.68,51.85,49300.0,33.8374,33.9553,33.8309,33.9422,49300.0
2014-02-24 12:05:00,51.85,51.87,51.69,51.69,52300.0,33.9422,33.9553,33.8374,33.8374,52300.0
2014-02-24 12:10:00,51.69,51.76,51.65,51.69,30300.0,33.8374,33.8833,33.8112,33.8374,30300.0
2014-02-24 12:15:00,51.7,51.78,51.7,51.72,22000.0,33.844,33.8963,33.844,33.8571,22000.0
2014-02-24 12:20:00,51.72,51.73,51.66,51.69,29800.0,33.8571,33.8636,33.8178,33.8374,29800.0
2014-02-24 12:25:00,51.71,51.76,51.69,51.74,46600.0,33.8505,33.8833,33.8374,33.8702,46600.0
2014-02-24 12:30:00,51.75,51.76,51.64,51.66,40000.0,33.8767,33.8833,33.8047,33.8178,40000.0
2014-02-24 12:35:00,51.67,51.69,51.55,51.57,51800.0,33.8243,33.8374,33.7458,33.7589,51800.0
2014-02-24 12:40:00,51.58,51.67,51.56,51.64,35600.0,33.7654,33.8243,33.7523,33.8047,35600.0
2014-02-24 12:45:00,51.65,51.71,51.59,51.61,60300.0,33.8112,33.8505,33.772,33.7851,60300.0
2014-02-24 12:50:00,51.61,51.61,51.5,51.5,49300.0,33.7851,33.7851,33.7131,33.7131,49300.0
2014-02-24 12:55:00,51.5,51.6,51.48,51.59,39800.0,33.7131,33.7785,33.7,33.772,39800.0
2014-02-24 13:00:00,51.58,51.58,51.47,51.55,37800.0,33.7654,33.7654,33.6934,33.7458,37800.0
2014-02-24 13:05:00,51.55,51.59,51.52,51.55,44200.0,33.7458,33.772,33.7261,33.7458,44200.0
2014-02-24 13:10:00,51.55,51.58,51.51,51.51,22000.0,33.7458,33.7654,33.7196,33.7196,22000.0
2014-02-24 13:15:00,51.51,51.56,51.47,51.47,34400.0,33.7196,33.7523,33.6934,33.6934,34400.0
2014-02-24 13:20:00,51.48,51.49,51.43,51.49,30900.0,33.7,33.7065,33.6672,33.7065,30900.0
2014-02-24 13:25:00,51.49,51.51,51.43,51.49,42600.0,33.7065,33.7196,33.6672,33.7065,42600.0
2014-02-24 13:30:00,51.48,51.51,51.4,51.4,37700.0,33.7,33.7196,33.6476,33.6476,37700.0
2014-02-24 13:35:00,51.4,51.41,51.27,51.35,57400.0,33.6476,33.6541,33.5625,33.6149,57400.0
2014-02-24 13:40:00,51.34,51.35,51.28,51.32,45700.0,33.6083,33.6149,33.569,33.5952,45700.0
2014-02-24 13:45:00,51.3,51.34,51.28,51.33,40500.0,33.5821,33.6083,33.569,33.6018,40500.0
2014-02-24 13:50:00,51.34,51.34,51.23,51.26,55700.0,33.6083,33.6083,33.5363,33.5559,55700.0
2014-02-24 13:55:00,51.25,51.33,51.21,51.22,33800.0,33.5494,33.6018,33.5232,33.5298,33800.0
2014-02-24 14:00:00,51.22,51.29,51.19,51.29,40400.0,33.5298,33.5756,33.5101,33.5756,40400.0
2014-02-24 14:05:00,51.3,51.32,51.21,51.24,47700.0,33.5821,33.5952,33.5232,33.5428,47700.0
2014-02-24 14:10:00,51.23,51.28,51.18,51.18,31000.0,33.5363,33.569,33.5036,33.5036,31000.0
2014-02-24 14:15:00,51.18,51.2,51.14,51.15,54200.0,33.5036,33.5167,33.4774,33.4839,54200.0
2014-02-24 14:20:00,51.14,51.15,51.05,51.06,55900.0,33.4774,33.4839,33.4185,33.425,55900.0
2014-02-24 14:25:00,51.06,51.09,51.05,51.05,116100.0,33.425,33.4447,33.4185,33.4185,116100.0
2014-02-24 14:30:00,51.05,51.05,50.92,50.93,90300.0,33.4185,33.4185,33.3334,33.3399,90300.0
2014-02-24 14:35:00,50.93,50.93,50.84,50.86,79800.0,33.3399,33.3399,33.281,33.2941,79800.0
2014-02-24 14:40:00,50.86,50.94,50.78,50.94,100800.0,33.2941,33.3465,33.2417,33.3465,100800.0
2014-02-24 14:45:00,50.94,51.05,50.93,51.02,36100.0,33.3465,33.4185,33.3399,33.3988,36100.0
2014-02-24 14:50:00,51.02,51.14,51.02,51.08,51800.0,33.3988,33.4774,33.3988,33.4381,51800.0
2014-02-24 14:55:00,51.09,51.21,51.07,51.14,71100.0,33.4447,33.5232,33.4316,33.4774,71100.0
2014-02-24 15:00:00,51.14,51.15,50.96,51.0,88800.0,33.4774,33.4839,33.3596,33.3857,88800.0
2014-02-24 15:05:00,50.99,51.02,50.94,50.98,74200.0,33.3792,33.3988,33.3465,33.3726,74200.0
2014-02-24 15:10:00,50.98,51.01,50.97,51.0,65300.0,33.3726,33.3923,33.3661,33.3857,65300.0
2014-02-24 15:15:00,51.0,51.01,50.93,51.0,68900.0,33.3857,33.3923,33.3399,33.3857,68900.0
2014-02-24 15:20:00,51.0,51.0,50.95,50.95,50700.0,33.3857,33.3857,33.353,33.353,50700.0
2014-02-24 15:25:00,50.96,51.0,50.91,50.94,54100.0,33.3596,33.3857,33.3268,33.3465,54100.0
2014-02-24 15:30:00,50.94,51.0,50.89,51.0,41700.0,33.3465,33.3857,33.3137,33.3857,41700.0
2014-02-24 15:35:00,50.99,51.01,50.96,50.97,84800.0,33.3792,33.3923,33.3596,33.3661,84800.0
2014-02-24 15:40:00,50.98,50.99,50.92,50.95,73300.0,33.3726,33.3792,33.3334,33.353,73300.0
2014-02-24 15:45:00,50.96,51.01,50.96,50.99,142100.0,33.3596,33.3923,33.3596,33.3792,142100.0
2014-02-24 15:50:00,50.99,51.02,50.97,51.02,227600.0,33.3792,33.3988,33.3661,33.3988,227600.0
2014-02-24 15:55:00,51.02,51.02,50.92,50.92,464700.0,33.3988,33.3988,33.3334,33.3334,464700.0
2014-02-25 09:30:00,50.98,51.34,50.88,51.2,140500.0,33.3726,33.6083,33.3072,33.5167,140500.0
2014-02-25 09:35:00,51.2,51.39,51.01,51.37,65400.0,33.5167,33.641,33.3923,33.628,65400.0
2014-02-25 09:40:00,51.37,51.5,51.36,51.4,108800.0,33.628,33.7131,33.6214,33.6476,108800.0
2014-02-25 09:45:00,51.4,51.45,51.23,51.35,71400.0,33.6476,33.6803,33.5363,33.6149,71400.0
2014-02-25 09:50:00,51.34,51.36,51.12,51.17,65400.0,33.6083,33.6214,33.4643,33.497,65400.0
2014-02-25 09:55:00,51.15,51.15,51.01,51.11,83600.0,33.4839,33.4839,33.3923,33.4577,83600.0
2014-02-25 10:00:00,51.11,51.17,51.05,51.08,109200.0,33.4577,33.497,33.4185,33.4381,109200.0
2014-02-25 10:05:00,51.09,51.1,50.86,50.93,106800.0,33.4447,33.4512,33.2941,33.3399,106800.0
2014-02-25 10:10:00,50.94,50.95,50.77,50.8,75000.0,33.3465,33.353,33.2352,33.2548,75000.0
2014-02-25 10:15:00,50.8,51.13,50.8,51.11,95200.0,33.2548,33.4708,33.2548,33.4577,95200.0
2014-02-25 10:20:00,51.11,51.24,51.07,51.2,56500.0,33.4577,33.5428,33.4316,33.5167,56500.0
2014-02-25 10:25:00,51.2,51.21,50.92,50.96,59800.0,33.5167,33.5232,33.3334,33.3596,59800.0
2014-02-25 10:30:00,50.96,51.21,50.96,51.2,62500.0,33.3596,33.5232,33.3596,33.5167,62500.0
2014-02-25 10:35:00,51.21,51.41,51.2,51.39,83600.0,33.5232,33.6541,33.5167,33.641,83600.0
2014-02-25 10:40:00,51.38,51.38,51.23,51.27,48400.0,33.6345,33.6345,33.5363,33.5625,48400.0
2014-02-25 10:45:00,51.28,51.38,51.28,51.35,49900.0,33.569,33.6345,33.569,33.6149,49900.0
2014-02-25 10:50:00,51.35,51.51,51.35,51.49,82900.0,33.6149,33.7196,33.6149,33.7065,82900.0
2014-02-25 10:55:00,51.5,51.53,51.46,51.47,95000.0,33.7131,33.7327,33.6869,33.6934,95000.0
2014-02-25 11:00:00,51.46,51.51,51.38,51.48,92100.0,33.6869,33.7196,33.6345,33.7,92100.0
2014-02-25 11:05:00,51.48,51.51,51.42,51.49,92500.0,33.7,33.7196,33.6607,33.7065,92500.0
2014-02-25 11:10:00,51.49,51.51,51.45,51.5,83000.0,33.7065,33.7196,33.6803,33.7131,83000.0
2014-02-25 11:15:00,51.5,51.53,51.48,51.51,74200.0,33.7131,33.7327,33.7,33.7196,74200.0
2014-02-25 11:20:00,51.5,51.55,51.49,51.5,61400.0,33.7131,33.7458,33.7065,33.7131,61400.0
2014-02-25 11:25:00,51.5,51.54,51.44,51.54,42800.0,33.7131,33.7392,33.6738,33.7392,42800.0
2014-02-25 11:30:00,51.55,51.56,51.4,51.49,44600.0,33.7458,33.7523,33.6476,33.7065,44600.0
2014-02-25 11:35:00,51.5,51.64,51.48,51.6,79400.0,33.7131,33.8047,33.7,33.7785,79400.0
2014-02-25 11:40:00,51.61,51.68,51.6,51.65,43500.0,33.7851,33.8309,33.7785,33.8112,43500.0
2014-02-25 11:45:00,51.64,51.73,51.63,51.71,43000.0,33.8047,33.8636,33.7982,33.8505,43000.0
2014-02-25 11:50:00,51.71,51.75,51.68,51.69,62300.0,33.8505,33.8767,33.8309,33.8374,62300.0
2014-02-25 11:55:00,51.69,51.76,51.68,51.69,94700.0,33.8374,33.8833,33.8309,33.8374,94700.0
2014-02-25 12:00:00,51.68,51.7,51.6,51.61,55200.0,33.8309,33.844,33.7785,33.7851,55200.0
2014-02-25 12:05:00,51.61,51.72,51.61,51.69,31000.0,33.7851,33.8571,33.7851,33.8374,31000.0
2014-02-25 12:10:00,51.7,51.75,51.68,51.69,26800.0,33.844,33.8767,33.8309,33.8374,26800.0
2014-02-25 12:15:00,51.69,51.74,51.65,51.68,19000.0,33.8374,33.8702,33.8112,33.8309,19000.0
2014-02-25 12:20:00,51.68,51.74,51.65,51.74,20300.0,33.8309,33.8702,33.8112,33.8702,20300.0
2014-02-25 12:25:00,51.74,51.87,51.73,51.84,59500.0,33.8702,33.9553,33.8636,33.9356,59500.0
2014-02-25 12:30:00,51.84,51.92,51.83,51.87,52200.0,33.9356,33.988,33.9291,33.9553,52200.0
2014-02-25 12:35:00,51.87,51.92,51.82,51.83,80600.0,33.9553,33.988,33.9225,33.9291,80600.0
2014-02-25 12:40:00,51.83,51.96,51.78,51.94,137200.0,33.9291,34.0142,33.8963,34.0011,137200.0
2014-02-25 12:45:00,51.95,52.1,51.93,52.08,75100.0,34.0076,34.1058,33.9945,34.0927,75100.0
2014-02-25 12:50:00,52.07,52.11,52.02,52.02,60000.0,34.0862,34.1124,34.0535,34.0535,60000.0
2014-02-25 12:55:00,52.02,52.08,52.0,52.07,43200.0,34.0535,34.0927,34.0404,34.0862,43200.0
2014-02-25 13:00:00,52.08,52.09,51.98,52.0,35800.0,34.0927,34.0993,34.0273,34.0404,35800.0
2014-02-25 13:05:00,51.99,51.99,51.93,51.93,30800.0,34.0338,34.0338,33.9945,33.9945,30800.0
2014-02-25 13:10:00,51.93,51.93,51.88,51.88,34200.0,33.9945,33.9945,33.9618,33.9618,34200.0
2014-02-25 13:15:00,51.88,51.9,51.75,51.76,50400.0,33.9618,33.9749,33.8767,33.8833,50400.0
2014-02-25 13:20:00,51.75,51.81,51.74,51.81,36900.0,33.8767,33.916,33.8702,33.916,36900.0
2014-02-25 13:25:00,51.82,51.9,51.78,51.84,38600.0,33.9225,33.9749,33.8963,33.9356,38600.0
2014-02-25 13:30:00,51.85,51.9,51.84,51.84,45300.0,33.9422,33.9749,33.9356,33.9356,45300.0
2014-02-25 13:35:00,51.83,51.84,51.75,51.75,33800.0,33.9291,33.9356,33.8767,33.8767,33800.0
2014-02-25 13:40:00,51.76,51.83,51.73,51.83,15100.0,33.8833,33.9291,33.8636,33.9291,15100.0
2014-02-25 13:45:00,51.83,51.85,51.76,51.76,24100.0,33.9291,33.9422,33.8833,33.8833,24100.0
2014-02-25 13:50:00,51.75,51.78,51.7,51.76,29100.0,33.8767,33.8963,33.844,33.8833,29100.0
2014-02-25 13:55:00,51.77,51.84,51.77,51.83,36900.0,33.8898,33.9356,33.8898,33.9291,36900.0
2014-02-25 14:00:00,51.81,51.82,51.68,51.69,45000.0,33.916,33.9225,33.8309,33.8374,45000.0
2014-02-25 14:05:00,51.68,51.78,51.63,51.77,38400.0,33.8309,33.8963,33.7982,33.8898,38400.0
2014-02-25 14:10:00,51.77,51.81,51.72,51.79,23700.0,33.8898,33.916,33.8571,33.9029,23700.0
2014-02-25 14:15:00,51.79,51.81,51.74,51.8,35400.0,33.9029,33.916,33.8702,33.9094,35400.0
2014-02-25 14:20:00,51.81,51.81,51.7,51.71,34600.0,33.916,33.916,33.844,33.8505,34600.0
2014-02-25 14:25:00,51.73,51.8,51.73,51.8,33900.0,33.8636,33.9094,33.8636,33.9094,33900.0
2014-02-25 14:30:00,51.8,51.8,51.73,51.76,27100.0,33.9094,33.9094,33.8636,33.8833,27100.0
2014-02-25 14:35:00,51.77,51.81,51.74,51.75,37600.0,33.8898,33.916,33.8702,33.8767,37600.0
2014-02-25 14:40:00,51.75,51.83,51.75,51.82,53800.0,33.8767,33.9291,33.8767,33.9225,53800.0
2014-02-25 14:45:00,51.83,51.87,51.77,51.86,111000.0,33.9291,33.9553,33.8898,33.9487,111000.0
2014-02-25 14:50:00,51.86,51.87,51.77,51.77,48900.0,33.9487,33.9553,33.8898,33.8898,48900.0
2014-02-25 14:55:00,51.78,51.9,51.78,51.88,36600.0,33.8963,33.9749,33.8963,33.9618,36600.0
2014-02-25 15:00:00,51.88,51.95,51.83,51.94,63500.0,33.9618,34.0076,33.9291,34.0011,63500.0
2014-02-25 15:05:00,51.93,51.97,51.9,51.93,81300.0,33.9945,34.0207,33.9749,33.9945,81300.0
2014-02-25 15:10:00,51.94,51.98,51.9,51.96,87600.0,34.0011,34.0273,33.9749,34.0142,87600.0
2014-02-25 15:15:00,51.95,51.98,51.91,51.95,73600.0,34.0076,34.0273,33.9814,34.0076,73600.0
2014-02-25 15:20:00,51.98,52.04,51.95,52.01,102500.0,34.0273,34.0665,34.0076,34.0469,102500.0
2014-02-25 15:25:00,52.01,52.04,51.94,51.99,84300.0,34.0469,34.0665,34.0011,34.0338,84300.0
2014-02-25 15:30:00,51.98,52.02,51.97,52.01,102200.0,34.0273,34.0535,34.0207,34.0469,102200.0
2014-02-25 15:35:00,52.01,52.06,52.0,52.05,106600.0,34.0469,34.0796,34.0404,34.0731,106600.0
2014-02-25 15:40:00,52.05,52.1,52.04,52.08,139800.0,34.0731,34.1058,34.0665,34.0927,139800.0
2014-02-25 15:45:00,52.08,52.15,52.04,52.15,293400.0,34.0927,34.1386,34.0665,34.1386,293400.0
2014-02-25 15:50:00,52.14,52.16,52.0,52.06,336100.0,34.132,34.1451,34.0404,34.0796,336100.0
2014-02-25 15:55:00,52.05,52.1,52.02,52.09,300200.0,34.0731,34.1058,34.0535,34.0993,300200.0
2014-02-26 09:30:00,52.24,52.4,52.18,52.26,155500.0,34.1975,34.3022,34.1582,34.2106,155500.0
2014-02-26 09:35:00,52.26,52.64,52.23,52.55,109500.0,34.2106,34.4593,34.1909,34.4004,109500.0
2014-02-26 09:40:00,52.54,52.57,52.12,52.2,63800.0,34.3939,34.4135,34.1189,34.1713,63800.0
2014-02-26 09:45:00,52.16,52.24,52.06,52.15,78400.0,34.1451,34.1975,34.0796,34.1386,78400.0
2014-02-26 09:50:00,52.15,52.23,52.01,52.07,49600.0,34.1386,34.1909,34.0469,34.0862,49600.0
2014-02-26 09:55:00,52.04,52.2,52.0,52.14,40900.0,34.0665,34.1713,34.0404,34.132,40900.0
2014-02-26 10:00:00,52.19,52.38,52.19,52.28,53000.0,34.1647,34.2891,34.1647,34.2237,53000.0
2014-02-26 10:05:00,52.27,52.33,51.95,51.99,74700.0,34.2171,34.2564,34.0076,34.0338,74700.0
2014-02-26 10:10:00,52.01,52.05,51.92,52.05,62700.0,34.0469,34.0731,33.988,34.0731,62700.0
2014-02-26 10:15:00,52.05,52.16,52.01,52.1,33400.0,34.0731,34.1451,34.0469,34.1058,33400.0
2014-02-26 10:20:00,52.1,52.27,52.1,52.27,56700.0,34.1058,34.2171,34.1058,34.2171,56700.0
2014-02-26 10:25:00,52.28,52.3,52.17,52.19,23200.0,34.2237,34.2367,34.1516,34.1647,23200.0
2014-02-26 10:30:00,52.2,52.26,52.18,52.21,43300.0,34.1713,34.2106,34.1582,34.1778,43300.0
2014-02-26 10:35:00,52.21,52.25,52.14,52.15,146700.0,34.1778,34.204,34.132,34.1386,146700.0
2014-02-26 10:40:00,52.15,52.18,52.01,52.03,72700.0,34.1386,34.1582,34.0469,34.06,72700.0
2014-02-26 10:45:00,52.02,52.15,52.01,52.15,25400.0,34.0535,34.1386,34.0469,34.1386,25400.0
2014-02-26 10:50:00,52.16,52.22,52.08,52.14,39700.0,34.1451,34.1844,34.0927,34.132,39700.0
2014-02-26 10:55:00,52.13,52.17,52.05,52.17,38400.0,34.1255,34.1516,34.0731,34.1516,38400.0
2014-02-26 11:00:00,52.17,52.17,51.98,51.98,70300.0,34.1516,34.1516,34.0273,34.0273,70300.0
2014-02-26 11:05:00,51.98,52.17,51.97,52.17,103800.0,34.0273,34.1516,34.0207,34.1516,103800.0
2014-02-26 11:10:00,52.17,52.2,52.11,52.12,71900.0,34.1516,34.1713,34.1124,34.1189,71900.0
2014-02-26 11:15:00,52.11,52.18,52.08,52.16,25800.0,34.1124,34.1582,34.0927,34.1451,25800.0
2014-02-26 11:20:00,52.16,52.19,52.11,52.14,22500.0,34.1451,34.1647,34.1124,34.132,22500.0
2014-02-26 11:25:00,52.15,52.16,52.07,52.08,23500.0,34.1386,34.1451,34.0862,34.0927,23500.0
2014-02-26 11:30:00,52.08,52.1,51.79,51.79,80100.0,34.0927,34.1058,33.9029,33.9029,80100.0
2014-02-26 11:35:00,51.8,51.82,51.71,51.76,90300.0,33.9094,33.9225,33.8505,33.8833,90300.0
2014-02-26 11:40:00,51.77,51.82,51.58,51.58,90000.0,33.8898,33.9225,33.7654,33.7654,90000.0
2014-02-26 11:45:00,51.58,51.6,51.39,51.4,113600.0,33.7654,33.7785,33.641,33.6476,113600.0
2014-02-26 11:50:00,51.39,51.4,51.28,51.31,200000.0,33.641,33.6476,33.569,33.5887,200000.0
2014-02-26 11:55:00,51.31,51.41,51.25,51.3,120100.0,33.5887,33.6541,33.5494,33.5821,120100.0
2014-02-26 12:00:00,51.29,51.35,51.2,51.27,85800.0,33.5756,33.6149,33.5167,33.5625,85800.0
2014-02-26 12:05:00,51.29,51.35,51.24,51.34,46700.0,33.5756,33.6149,33.5428,33.6083,46700.0
2014-02-26 12:10:00,51.35,51.48,51.34,51.39,64100.0,33.6149,33.7,33.6083,33.641,64100.0
2014-02-26 12:15:00,51.4,51.45,51.33,51.38,31800.0,33.6476,33.6803,33.6018,33.6345,31800.0
2014-02-26 12:20:00,51.39,51.4,51.26,51.29,28600.0,33.641,33.6476,33.5559,33.5756,28600.0
2014-02-26 12:25:00,51.28,51.3,51.25,51.26,30500.0,33.569,33.5821,33.5494,33.5559,30500.0
2014-02-26 12:30:00,51.27,51.36,51.26,51.33,50300.0,33.5625,33.6214,33.5559,33.6018,50300.0
2014-02-26 12:35:00,51.34,51.38,51.32,51.34,30700.0,33.6083,33.6345,33.5952,33.6083,30700.0
2014-02-26 12:40:00,51.34,51.34,51.18,51.21,49900.0,33.6083,33.6083,33.5036,33.5232,49900.0
2014-02-26 12:45:00,51.19,51.21,51.15,51.16,55700.0,33.5101,33.5232,33.4839,33.4905,55700.0
2014-02-26 12:50:00,51.16,51.17,51.1,51.16,59500.0,33.4905,33.497,33.4512,33.4905,59500.0
2014-02-26 12:55:00,51.15,51.16,50.98,51.0,92100.0,33.4839,33.4905,33.3726,33.3857,92100.0
2014-02-26 13:00:00,51.0,51.0,50.84,50.86,60000.0,33.3857,33.3857,33.281,33.2941,60000.0
2014-02-26 13:05:00,50.88,50.9,50.69,50.87,189900.0,33.3072,33.3203,33.1828,33.3006,189900.0
2014-02-26 13:10:00,50.88,51.0,50.88,50.99,61000.0,33.3072,33.3857,33.3072,33.3792,61000.0
2014-02-26 13:15:00,50.99,51.01,50.9,50.96,96500.0,33.3792,33.3923,33.3203,33.3596,96500.0
2014-02-26 13:20:00,50.97,51.01,50.94,50.96,47000.0,33.3661,33.3923,33.3465,33.3596,47000.0
2014-02-26 13:25:00,50.96,51.0,50.91,50.96,56500.0,33.3596,33.3857,33.3268,33.3596,56500.0
2014-02-26 13:30:00,50.98,51.01,50.95,50.98,59500.0,33.3726,33.3923,33.353,33.3726,59500.0
2014-02-26 13:35:00,50.99,51.04,50.97,51.04,39200.0,33.3792,33.4119,33.3661,33.4119,39200.0
2014-02-26 13:40:00,51.04,51.13,51.0,51.13,85400.0,33.4119,33.4708,33.3857,33.4708,85400.0
2014-02-26 13:45:00,51.13,51.13,51.02,51.03,48100.0,33.4708,33.4708,33.3988,33.4054,48100.0
2014-02-26 13:50:00,51.02,51.05,50.98,50.99,132000.0,33.3988,33.4185,33.3726,33.3792,132000.0
2014-02-26 13:55:00,50.99,51.02,50.9,50.94,220900.0,33.3792,33.3988,33.3203,33.3465,220900.0
2014-02-26 14:00:00,50.94,50.97,50.9,50.96,61200.0,33.3465,33.3661,33.3203,33.3596,61200.0
2014-02-26 14:05:00,50.96,50.96,50.71,50.73,89000.0,33.3596,33.3596,33.1959,33.209,89000.0
2014-02-26 14:10:00,50.73,50.8,50.7,50.7,43800.0,33.209,33.2548,33.1894,33.1894,43800.0
2014-02-26 14:15:00,50.71,50.76,50.62,50.62,70400.0,33.1959,33.2286,33.137,33.137,70400.0
2014-02-26 14:20:00,50.62,50.71,50.6,50.63,68800.0,33.137,33.1959,33.1239,33.1435,68800.0
2014-02-26 14:25:00,50.63,50.72,50.57,50.58,61500.0,33.1435,33.2024,33.1043,33.1108,61500.0
2014-02-26 14:30:00,50.59,50.72,50.55,50.65,53100.0,33.1173,33.2024,33.0912,33.1566,53100.0
2014-02-26 14:35:00,50.64,50.64,50.55,50.56,50500.0,33.1501,33.1501,33.0912,33.0977,50500.0
2014-02-26 14:40:00,50.58,50.64,50.56,50.6,42600.0,33.1108,33.1501,33.0977,33.1239,42600.0
2014-02-26 14:45:00,50.61,50.67,50.55,50.62,63400.0,33.1304,33.1697,33.0912,33.137,63400.0
2014-02-26 14:50:00,50.6,50.7,50.6,50.68,39700.0,33.1239,33.1894,33.1239,33.1763,39700.0
2014-02-26 14:55:00,50.68,50.7,50.66,50.7,34700.0,33.1763,33.1894,33.1632,33.1894,34700.0
2014-02-26 15:00:00,50.7,50.71,50.64,50.71,51800.0,33.1894,33.1959,33.1501,33.1959,51800.0
2014-02-26 15:05:00,50.71,50.71,50.62,50.62,37900.0,33.1959,33.1959,33.137,33.137,37900.0
2014-02-26 15:10:00,50.62,50.62,50.54,50.61,63400.0,33.137,33.137,33.0846,33.1304,63400.0
2014-02-26 15:15:00,50.62,50.67,50.57,50.57,86900.0,33.137,33.1697,33.1043,33.1043,86900.0
2014-02-26 15:20:00,50.57,50.63,50.54,50.61,63600.0,33.1043,33.1435,33.0846,33.1304,63600.0
2014-02-26 15:25:00,50.62,50.65,50.54,50.57,89100.0,33.137,33.1566,33.0846,33.1043,89100.0
2014-02-26 15:30:00,50.57,50.66,50.57,50.66,76900.0,33.1043,33.1632,33.1043,33.1632,76900.0
2014-02-26 15:35:00,50.67,50.69,50.62,50.68,95500.0,33.1697,33.1828,33.137,33.1763,95500.0
2014-02-26 15:40:00,50.68,50.73,50.63,50.63,119500.0,33.1763,33.209,33.1435,33.1435,119500.0
2014-02-26 15:45:00,50.63,50.66,50.56,50.66,157700.0,33.1435,33.1632,33.0977,33.1632,157700.0
2014-02-26 15:50:00,50.66,50.7,50.62,50.68,193200.0,33.1632,33.1894,33.137,33.1763,193200.0
2014-02-26 15:55:00,50.67,50.79,50.66,50.73,321900.0,33.1697,33.2483,33.1632,33.209,321900.0
2014-02-27 09:30:00,50.59,50.73,50.31,50.36,160600.0,33.1173,33.209,32.9341,32.9668,160600.0
2014-02-27 09:35:00,50.35,50.39,49.97,49.97,121000.0,32.9602,32.9864,32.7115,32.7115,121000.0
2014-02-27 09:40:00,49.97,50.03,49.89,49.89,81800.0,32.7115,32.7508,32.6591,32.6591,81800.0
2014-02-27 09:45:00,49.89,49.92,49.72,49.78,107500.0,32.6591,32.6787,32.5478,32.5871,107500.0
2014-02-27 09:50:00,49.77,49.77,49.57,49.64,162100.0,32.5806,32.5806,32.4496,32.4955,162100.0
2014-02-27 09:55:00,49.63,49.64,49.28,49.29,342100.0,32.4889,32.4955,32.2598,32.2663,342100.0
2014-02-27 10:00:00,49.31,49.49,49.29,49.43,154800.0,32.2794,32.3973,32.2663,32.358,154800.0
2014-02-27 10:05:00,49.43,49.55,49.41,49.53,128600.0,32.358,32.4365,32.3449,32.4234,128600.0
2014-02-27 10:10:00,49.53,49.6,49.47,49.49,96600.0,32.4234,32.4693,32.3842,32.3973,96600.0
2014-02-27 10:15:00,49.48,49.5,49.3,49.35,190600.0,32.3907,32.4038,32.2729,32.3056,190600.0
2014-02-27 10:20:00,49.35,49.39,49.11,49.18,234100.0,32.3056,32.3318,32.1485,32.1943,234100.0
2014-02-27 10:25:00,49.17,49.46,49.16,49.39,151600.0,32.1878,32.3776,32.1812,32.3318,151600.0
2014-02-27 10:30:00,49.38,49.42,49.29,49.41,301300.0,32.3253,32.3514,32.2663,32.3449,301300.0
2014-02-27 10:35:00,49.41,49.49,49.23,49.23,144600.0,32.3449,32.3973,32.2271,32.2271,144600.0
2014-02-27 10:40:00,49.23,49.25,48.96,48.99,230500.0,32.2271,32.2402,32.0503,32.0699,230500.0
2014-02-27 10:45:00,49.0,49.17,48.98,49.02,250600.0,32.0765,32.1878,32.0634,32.0896,250600.0
2014-02-27 10:50:00,49.01,49.13,49.0,49.02,85400.0,32.083,32.1616,32.0765,32.0896,85400.0
2014-02-27 10:55:00,49.02,49.03,48.87,48.89,238600.0,32.0896,32.0961,31.9914,32.0045,238600.0
2014-02-27 11:00:00,48.88,48.94,48.73,48.83,258300.0,31.9979,32.0372,31.8997,31.9652,258300.0
2014-02-27 11:05:00,48.84,48.85,48.73,48.8,225300.0,31.9718,31.9783,31.8997,31.9456,225300.0
2014-02-27 11:10:00,48.81,48.98,48.8,48.96,159100.0,31.9521,32.0634,31.9456,32.0503,159100.0
2014-02-27 11:15:00,48.96,48.97,48.77,48.77,96400.0,32.0503,32.0569,31.9259,31.9259,96400.0
2014-02-27 11:20:00,48.76,48.79,48.65,48.66,209700.0,31.9194,31.939,31.8474,31.8539,209700.0
2014-02-27 11:25:00,48.66,48.88,48.63,48.87,254100.0,31.8539,31.9979,31.8343,31.9914,254100.0
2014-02-27 11:30:00,48.88,48.88,48.76,48.84,152900.0,31.9979,31.9979,31.9194,31.9718,152900.0
2014-02-27 11:35:00,48.83,48.83,48.76,48.77,101300.0,31.9652,31.9652,31.9194,31.9259,101300.0
2014-02-27 11:40:00,48.77,48.79,48.75,48.78,82700.0,31.9259,31.939,31.9128,31.9325,82700.0
2014-02-27 11:45:00,48.77,48.81,48.57,48.66,138500.0,31.9259,31.9521,31.795,31.8539,138500.0
2014-02-27 11:50:00,48.65,48.65,48.55,48.61,97100.0,31.8474,31.8474,31.7819,31.8212,97100.0
2014-02-27 11:55:00,48.62,48.66,48.57,48.58,113400.0,31.8277,31.8539,31.795,31.8016,113400.0
2014-02-27 12:00:00,48.58,48.73,48.57,48.58,110100.0,31.8016,31.8997,31.795,31.8016,110100.0
2014-02-27 12:05:00,48.58,48.58,48.48,48.5,134200.0,31.8016,31.8016,31.7361,31.7492,134200.0
2014-02-27 12:10:00,48.5,48.5,48.42,48.45,105800.0,31.7492,31.7492,31.6968,31.7165,105800.0
2014-02-27 12:15:00,48.46,48.58,48.45,48.57,74300.0,31.723,31.8016,31.7165,31.795,74300.0
2014-02-27 12:20:00,48.57,48.58,48.49,48.54,100600.0,31.795,31.8016,31.7426,31.7754,100600.0
2014-02-27 12:25:00,48.53,48.54,48.45,48.46,88900.0,31.7688,31.7754,31.7165,31.723,88900.0
2014-02-27 12:30:00,48.47,48.47,48.27,48.38,158700.0,31.7295,31.7295,31.5986,31.6706,158700.0
2014-02-27 12:35:00,48.38,48.4,48.3,48.3,96700.0,31.6706,31.6837,31.6183,31.6183,96700.0
2014-02-27 12:40:00,48.3,48.42,48.3,48.41,141400.0,31.6183,31.6968,31.6183,31.6903,141400.0
2014-02-27 12:45:00,48.4,48.53,48.4,48.48,159500.0,31.6837,31.7688,31.6837,31.7361,159500.0
2014-02-27 12:50:00,48.5,48.53,48.4,48.41,105600.0,31.7492,31.7688,31.6837,31.6903,105600.0
2014-02-27 12:55:00,48.4,48.41,48.28,48.37,76900.0,31.6837,31.6903,31.6052,31.6641,76900.0
2014-02-27 13:00:00,48.37,48.41,48.32,48.32,108000.0,31.6641,31.6903,31.6314,31.6314,108000.0
2014-02-27 13:05:00,48.32,48.32,48.17,48.21,223200.0,31.6314,31.6314,31.5332,31.5593,223200.0
2014-02-27 13:10:00,48.22,48.38,48.19,48.37,124200.0,31.5659,31.6706,31.5463,31.6641,124200.0
2014-02-27 13:15:00,48.37,48.4,48.36,48.37,69700.0,31.6641,31.6837,31.6575,31.6641,69700.0
2014-02-27 13:20:00,48.38,48.52,48.38,48.51,197500.0,31.6706,31.7623,31.6706,31.7557,197500.0
2014-02-27 13:25:00,48.5,48.56,48.43,48.52,136700.0,31.7492,31.7885,31.7034,31.7623,136700.0
2014-02-27 13:30:00,48.51,48.53,48.47,48.51,98000.0,31.7557,31.7688,31.7295,31.7557,98000.0
2014-02-27 13:35:00,48.51,48.8,48.51,48.8,492300.0,31.7557,31.9456,31.7557,31.9456,492300.0
2014-02-27 13:40:00,48.79,48.81,48.5,48.54,270300.0,31.939,31.9521,31.7492,31.7754,270300.0
2014-02-27 13:45:00,48.55,48.63,48.52,48.59,128200.0,31.7819,31.8343,31.7623,31.8081,128200.0
2014-02-27 13:50:00,48.59,48.65,48.48,48.48,75000.0,31.8081,31.8474,31.7361,31.7361,75000.0
2014-02-27 13:55:00,48.48,48.57,48.33,48.33,118900.0,31.7361,31.795,31.6379,31.6379,118900.0
2014-02-27 14:00:00,48.33,48.38,48.22,48.23,114100.0,31.6379,31.6706,31.5659,31.5724,114100.0
2014-02-27 14:05:00,48.23,48.31,48.17,48.28,141300.0,31.5724,31.6248,31.5332,31.6052,141300.0
2014-02-27 14:10:00,48.29,48.34,48.22,48.32,94100.0,31.6117,31.6444,31.5659,31.6314,94100.0
2014-02-27 14:15:00,48.32,48.33,48.3,48.33,57500.0,31.6314,31.6379,31.6183,31.6379,57500.0
2014-02-27 14:20:00,48.33,48.38,48.2,48.2,95200.0,31.6379,31.6706,31.5528,31.5528,95200.0
2014-02-27 14:25:00,48.2,48.24,48.13,48.13,157300.0,31.5528,31.579,31.507,31.507,157300.0
2014-02-27 14:30:00,48.14,48.38,48.12,48.37,131400.0,31.5135,31.6706,31.5004,31.6641,131400.0
2014-02-27 14:35:00,48.38,48.55,48.37,48.53,333700.0,31.6706,31.7819,31.6641,31.7688,333700.0
2014-02-27 14:40:00,48.54,48.62,48.48,48.5,291500.0,31.7754,31.8277,31.7361,31.7492,291500.0
2014-02-27 14:45:00,48.5,48.51,48.43,48.46,93800.0,31.7492,31.7557,31.7034,31.723,93800.0
2014-02-27 14:50:00,48.45,48.55,48.45,48.52,148100.0,31.7165,31.7819,31.7165,31.7623,148100.0
2014-02-27 14:55:00,48.53,48.53,48.41,48.44,184100.0,31.7688,31.7688,31.6903,31.7099,184100.0
2014-02-27 15:00:00,48.45,48.46,48.27,48.33,115700.0,31.7165,31.723,31.5986,31.6379,115700.0
2014-02-27 15:05:00,48.33,48.46,48.33,48.46,85700.0,31.6379,31.723,31.6379,31.723,85700.0
2014-02-27 15:10:00,48.46,48.51,48.44,48.49,138900.0,31.723,31.7557,31.7099,31.7426,138900.0
2014-02-27 15:15:00,48.49,48.55,48.47,48.53,331600.0,31.7426,31.7819,31.7295,31.7688,331600.0
2014-02-27 15:20:00,48.53,48.55,48.47,48.48,143000.0,31.7688,31.7819,31.7295,31.7361,143000.0
2014-02-27 15:25:00,48.48,48.57,48.47,48.55,203000.0,31.7361,31.795,31.7295,31.7819,203000.0
2014-02-27 15:30:00,48.56,48.76,48.55,48.73,227800.0,31.7885,31.9194,31.7819,31.8997,227800.0
2014-02-27 15:35:00,48.73,48.75,48.6,48.61,194300.0,31.8997,31.9128,31.8146,31.8212,194300.0
2014-02-27 15:40:00,48.61,48.61,48.48,48.48,162800.0,31.8212,31.8212,31.7361,31.7361,162800.0
2014-02-27 15:45:00,48.48,48.49,48.26,48.28,381900.0,31.7361,31.7426,31.5921,31.6052,381900.0
2014-02-27 15:50:00,48.28,48.41,48.27,48.4,498200.0,31.6052,31.6903,31.5986,31.6837,498200.0
2014-02-27 15:55:00,48.39,48.53,48.39,48.53,612500.0,31.6772,31.7688,31.6772,31.7688,612500.0
2014-02-28 09:30:00,48.61,48.73,48.28,48.49,195400.0,31.8212,31.8997,31.6052,31.7426,195400.0
2014-02-28 09:35:00,48.5,48.79,48.41,48.7,111400.0,31.7492,31.939,31.6903,31.8801,111400.0
2014-02-28 09:40:00,48.71,48.75,48.61,48.66,90400.0,31.8867,31.9128,31.8212,31.8539,90400.0
2014-02-28 09:45:00,48.64,48.72,48.61,48.65,69300.0,31.8408,31.8932,31.8212,31.8474,69300.0
2014-02-28 09:50:00,48.66,48.75,48.45,48.48,77400.0,31.8539,31.9128,31.7165,31.7361,77400.0
2014-02-28 09:55:00,48.49,48.49,48.34,48.38,166400.0,31.7426,31.7426,31.6444,31.6706,166400.0
2014-02-28 10:00:00,48.38,48.57,48.37,48.49,146600.0,31.6706,31.795,31.6641,31.7426,146600.0
2014-02-28 10:05:00,48.49,48.5,48.15,48.16,159800.0,31.7426,31.7492,31.5201,31.5266,159800.0
2014-02-28 10:10:00,48.16,48.28,48.08,48.15,214100.0,31.5266,31.6052,31.4742,31.5201,214100.0
2014-02-28 10:15:00,48.15,48.17,47.97,48.03,175200.0,31.5201,31.5332,31.4022,31.4415,175200.0
2014-02-28 10:20:00,48.02,48.26,48.02,48.22,119300.0,31.435,31.5921,31.435,31.5659,119300.0
2014-02-28 10:25:00,48.22,48.53,48.22,48.43,233500.0,31.5659,31.7688,31.5659,31.7034,233500.0
2014-02-28 10:30:00,48.43,48.54,48.39,48.46,107200.0,31.7034,31.7754,31.6772,31.723,107200.0
2014-02-28 10:35:00,48.46,48.46,48.19,48.23,90500.0,31.723,31.723,31.5463,31.5724,90500.0
2014-02-28 10:40:00,48.23,48.28,48.14,48.2,185900.0,31.5724,31.6052,31.5135,31.5528,185900.0
2014-02-28 10:45:00,48.21,48.4,48.19,48.4,104100.0,31.5593,31.6837,31.5463,31.6837,104100.0
2014-02-28 10:50:00,48.41,48.41,48.21,48.38,125700.0,31.6903,31.6903,31.5593,31.6706,125700.0
2014-02-28 10:55:00,48.38,48.38,48.25,48.28,78300.0,31.6706,31.6706,31.5855,31.6052,78300.0
2014-02-28 11:00:00,48.28,48.31,48.18,48.18,62500.0,31.6052,31.6248,31.5397,31.5397,62500.0
2014-02-28 11:05:00,48.18,48.21,48.04,48.13,199500.0,31.5397,31.5593,31.4481,31.507,199500.0
2014-02-28 11:10:00,48.12,48.13,48.05,48.05,50800.0,31.5004,31.507,31.4546,31.4546,50800.0
2014-02-28 11:15:00,48.06,48.12,48.05,48.06,46900.0,31.4612,31.5004,31.4546,31.4612,46900.0
2014-02-28 11:20:00,48.06,48.11,48.0,48.01,76400.0,31.4612,31.4939,31.4219,31.4284,76400.0
2014-02-28 11:25:00,48.01,48.02,47.94,47.94,104700.0,31.4284,31.435,31.3826,31.3826,104700.0
2014-02-28 11:30:00,47.95,47.96,47.89,47.91,112000.0,31.3891,31.3957,31.3499,31.363,112000.0
2014-02-28 11:35:00,47.91,48.0,47.91,47.98,66800.0,31.363,31.4219,31.363,31.4088,66800.0
2014-02-28 11:40:00,47.98,48.03,47.97,48.0,110500.0,31.4088,31.4415,31.4022,31.4219,110500.0
2014-02-28 11:45:00,48.0,48.04,47.98,48.04,50300.0,31.4219,31.4481,31.4088,31.4481,50300.0
2014-02-28 11:50:00,48.03,48.1,48.03,48.09,46200.0,31.4415,31.4873,31.4415,31.4808,46200.0
2014-02-28 11:55:00,48.1,48.2,48.09,48.2,63900.0,31.4873,31.5528,31.4808,31.5528,63900.0
2014-02-28 12:00:00,48.2,48.24,48.19,48.2,81600.0,31.5528,31.579,31.5463,31.5528,81600.0
2014-02-28 12:05:00,48.2,48.21,48.14,48.2,55800.0,31.5528,31.5593,31.5135,31.5528,55800.0
2014-02-28 12:10:00,48.21,48.29,48.21,48.26,56500.0,31.5593,31.6117,31.5593,31.5921,56500.0
2014-02-28 12:15:00,48.26,48.32,48.25,48.32,33200.0,31.5921,31.6314,31.5855,31.6314,33200.0
2014-02-28 12:20:00,48.32,48.38,48.3,48.35,52000.0,31.6314,31.6706,31.6183,31.651,52000.0
2014-02-28 12:25:00,48.36,48.41,48.34,48.39,36100.0,31.6575,31.6903,31.6444,31.6772,36100.0
2014-02-28 12:30:00,48.39,48.39,48.28,48.28,35900.0,31.6772,31.6772,31.6052,31.6052,35900.0
2014-02-28 12:35:00,48.28,48.33,48.27,48.27,41400.0,31.6052,31.6379,31.5986,31.5986,41400.0
2014-02-28 12:40:00,48.28,48.36,48.27,48.33,54100.0,31.6052,31.6575,31.5986,31.6379,54100.0
2014-02-28 12:45:00,48.33,48.38,48.26,48.37,126200.0,31.6379,31.6706,31.5921,31.6641,126200.0
2014-02-28 12:50:00,48.37,48.4,48.33,48.39,34700.0,31.6641,31.6837,31.6379,31.6772,34700.0
2014-02-28 12:55:00,48.39,48.45,48.38,48.4,61400.0,31.6772,31.7165,31.6706,31.6837,61400.0
2014-02-28 13:00:00,48.4,48.45,48.34,48.4,138700.0,31.6837,31.7165,31.6444,31.6837,138700.0
2014-02-28 13:05:00,48.4,48.4,48.28,48.31,100500.0,31.6837,31.6837,31.6052,31.6248,100500.0
2014-02-28 13:10:00,48.31,48.31,48.21,48.23,50900.0,31.6248,31.6248,31.5593,31.5724,50900.0
2014-02-28 13:15:00,48.24,48.27,48.22,48.24,37900.0,31.579,31.5986,31.5659,31.579,37900.0
2014-02-28 13:20:00,48.25,48.26,48.16,48.16,51800.0,31.5855,31.5921,31.5266,31.5266,51800.0
2014-02-28 13:25:00,48.16,48.19,48.1,48.1,52200.0,31.5266,31.5463,31.4873,31.4873,52200.0
2014-02-28 13:30:00,48.11,48.12,48.07,48.07,76800.0,31.4939,31.5004,31.4677,31.4677,76800.0
2014-02-28 13:35:00,48.07,48.12,48.07,48.11,52200.0,31.4677,31.5004,31.4677,31.4939,52200.0
2014-02-28 13:40:00,48.11,48.21,48.09,48.21,77300.0,31.4939,31.5593,31.4808,31.5593,77300.0
2014-02-28 13:45:00,48.2,48.21,48.13,48.15,45800.0,31.5528,31.5593,31.507,31.5201,45800.0
2014-02-28 13:50:00,48.16,48.22,48.13,48.2,32500.0,31.5266,31.5659,31.507,31.5528,32500.0
2014-02-28 13:55:00,48.2,48.21,48.13,48.13,142200.0,31.5528,31.5593,31.507,31.507,142200.0
2014-02-28 14:00:00,48.14,48.15,47.99,48.0,132500.0,31.5135,31.5201,31.4153,31.4219,132500.0
2014-02-28 14:05:00,48.0,48.01,47.97,48.0,80400.0,31.4219,31.4284,31.4022,31.4219,80400.0
2014-02-28 14:10:00,47.99,48.0,47.97,47.99,61800.0,31.4153,31.4219,31.4022,31.4153,61800.0
2014-02-28 14:15:00,48.0,48.05,47.98,48.01,178900.0,31.4219,31.4546,31.4088,31.4284,178900.0
2014-02-28 14:20:00,48.01,48.05,47.93,47.95,84800.0,31.4284,31.4546,31.376,31.3891,84800.0
2014-02-28 14:25:00,47.94,48.13,47.94,48.13,137400.0,31.3826,31.507,31.3826,31.507,137400.0
2014-02-28 14:30:00,48.12,48.13,48.06,48.13,60300.0,31.5004,31.507,31.4612,31.507,60300.0
2014-02-28 14:35:00,48.13,48.13,47.98,47.99,151800.0,31.507,31.507,31.4088,31.4153,151800.0
2014-02-28 14:40:00,48.0,48.0,47.88,47.89,94200.0,31.4219,31.4219,31.3433,31.3499,94200.0
2014-02-28 14:45:00,47.89,47.89,47.81,47.82,210000.0,31.3499,31.3499,31.2975,31.304,210000.0
2014-02-28 14:50:00,47.83,47.98,47.83,47.93,227800.0,31.3106,31.4088,31.3106,31.376,227800.0
2014-02-28 14:55:00,47.92,47.96,47.88,47.95,54500.0,31.3695,31.3957,31.3433,31.3891,54500.0
2014-02-28 15:00:00,47.95,47.99,47.9,47.99,133100.0,31.3891,31.4153,31.3564,31.4153,133100.0
2014-02-28 15:05:00,47.98,48.01,47.81,47.82,158900.0,31.4088,31.4284,31.2975,31.304,158900.0
2014-02-28 15:10:00,47.81,47.81,47.68,47.72,177200.0,31.2975,31.2975,31.2124,31.2386,177200.0
2014-02-28 15:15:00,47.72,47.88,47.72,47.83,110000.0,31.2386,31.3433,31.2386,31.3106,110000.0
2014-02-28 15:20:00,47.83,47.91,47.83,47.89,96300.0,31.3106,31.363,31.3106,31.3499,96300.0
2014-02-28 15:25:00,47.89,47.89,47.83,47.85,71100.0,31.3499,31.3499,31.3106,31.3237,71100.0
2014-02-28 15:30:00,47.85,47.93,47.84,47.9,92200.0,31.3237,31.376,31.3171,31.3564,92200.0
2014-02-28 15:35:00,47.9,47.93,47.86,47.89,96800.0,31.3564,31.376,31.3302,31.3499,96800.0
2014-02-28 15:40:00,47.9,48.01,47.9,47.98,140100.0,31.3564,31.4284,31.3564,31.4088,140100.0
2014-02-28 15:45:00,47.98,47.99,47.86,47.87,220500.0,31.4088,31.4153,31.3302,31.3368,220500.0
2014-02-28 15:50:00,47.87,47.95,47.87,47.93,213100.0,31.3368,31.3891,31.3368,31.376,213100.0
2014-02-28 15:55:00,47.93,47.99,47.91,47.98,479900.0,31.376,31.4153,31.363,31.4088,479900.0
2014-03-03 09:30:00,48.03,48.61,47.84,48.56,307400.0,31.4415,31.8212,31.3171,31.7885,307400.0
2014-03-03 09:35:00,48.56,48.88,48.48,48.67,224200.0,31.7885,31.9979,31.7361,31.8605,224200.0
2014-03-03 09:40:00,48.68,48.79,48.54,48.71,112500.0,31.867,31.939,31.7754,31.8867,112500.0
2014-03-03 09:45:00,48.71,49.05,48.62,48.89,271600.0,31.8867,32.1092,31.8277,32.0045,271600.0
2014-03-03 09:50:00,48.89,48.9,48.55,48.89,106000.0,32.0045,32.011,31.7819,32.0045,106000.0
2014-03-03 09:55:00,48.88,48.98,48.69,48.91,86600.0,31.9979,32.0634,31.8736,32.0176,86600.0
2014-03-03 10:00:00,48.92,49.08,48.78,48.94,148800.0,32.0241,32.1289,31.9325,32.0372,148800.0
2014-03-03 10:05:00,48.93,49.0,48.67,48.71,117000.0,32.0307,32.0765,31.8605,31.8867,117000.0
2014-03-03 10:10:00,48.71,48.71,48.57,48.66,93700.0,31.8867,31.8867,31.795,31.8539,93700.0
2014-03-03 10:15:00,48.65,48.65,48.47,48.56,89900.0,31.8474,31.8474,31.7295,31.7885,89900.0
2014-03-03 10:20:00,48.56,48.61,48.4,48.42,96100.0,31.7885,31.8212,31.6837,31.6968,96100.0
2014-03-03 10:25:00,48.42,48.54,48.35,48.44,124100.0,31.6968,31.7754,31.651,31.7099,124100.0
2014-03-03 10:30:00,48.44,48.49,48.38,48.4,69100.0,31.7099,31.7426,31.6706,31.6837,69100.0
2014-03-03 10:35:00,48.41,48.41,48.21,48.25,133300.0,31.6903,31.6903,31.5593,31.5855,133300.0
2014-03-03 10:40:00,48.25,48.45,48.25,48.41,113200.0,31.5855,31.7165,31.5855,31.6903,113200.0
2014-03-03 10:45:00,48.4,48.4,48.27,48.27,63000.0,31.6837,31.6837,31.5986,31.5986,63000.0
2014-03-03 10:50:00,48.28,48.37,48.27,48.3,59100.0,31.6052,31.6641,31.5986,31.6183,59100.0
2014-03-03 10:55:00,48.31,48.4,48.28,48.39,61200.0,31.6248,31.6837,31.6052,31.6772,61200.0
2014-03-03 11:00:00,48.39,48.4,48.17,48.22,69200.0,31.6772,31.6837,31.5332,31.5659,69200.0
2014-03-03 11:05:00,48.21,48.21,47.87,47.97,138200.0,31.5593,31.5593,31.3368,31.4022,138200.0
2014-03-03 11:10:00,47.96,48.05,47.92,48.02,60800.0,31.3957,31.4546,31.3695,31.435,60800.0
2014-03-03 11:15:00,48.0,48.06,47.98,48.04,75500.0,31.4219,31.4612,31.4088,31.4481,75500.0
2014-03-03 11:20:00,48.02,48.05,47.95,47.95,48900.0,31.435,31.4546,31.3891,31.3891,48900.0
2014-03-03 11:25:00,47.95,48.03,47.95,48.01,64700.0,31.3891,31.4415,31.3891,31.4284,64700.0
2014-03-03 11:30:00,48.02,48.09,47.99,48.09,59300.0,31.435,31.4808,31.4153,31.4808,59300.0
2014-03-03 11:35:00,48.09,48.16,48.07,48.13,41000.0,31.4808,31.5266,31.4677,31.507,41000.0
2014-03-03 11:40:00,48.12,48.25,48.11,48.17,44300.0,31.5004,31.5855,31.4939,31.5332,44300.0
2014-03-03 11:45:00,48.17,48.17,48.07,48.14,38700.0,31.5332,31.5332,31.4677,31.5135,38700.0
2014-03-03 11:50:00,48.13,48.14,48.01,48.11,70300.0,31.507,31.5135,31.4284,31.4939,70300.0
2014-03-03 11:55:00,48.1,48.1,48.02,48.07,43300.0,31.4873,31.4873,31.435,31.4677,43300.0
2014-03-03 12:00:00,48.06,48.15,48.0,48.04,93500.0,31.4612,31.5201,31.4219,31.4481,93500.0
2014-03-03 12:05:00,48.04,48.17,48.04,48.11,68900.0,31.4481,31.5332,31.4481,31.4939,68900.0
2014-03-03 12:10:00,48.11,48.37,48.09,48.33,86200.0,31.4939,31.6641,31.4808,31.6379,86200.0
2014-03-03 12:15:00,48.32,48.32,48.18,48.18,73600.0,31.6314,31.6314,31.5397,31.5397,73600.0
2014-03-03 12:20:00,48.19,48.39,48.19,48.39,55500.0,31.5463,31.6772,31.5463,31.6772,55500.0
2014-03-03 12:25:00,48.39,48.42,48.36,48.36,47700.0,31.6772,31.6968,31.6575,31.6575,47700.0
2014-03-03 12:30:00,48.35,48.39,48.27,48.31,49000.0,31.651,31.6772,31.5986,31.6248,49000.0
2014-03-03 12:35:00,48.32,48.34,48.24,48.25,88100.0,31.6314,31.6444,31.579,31.5855,88100.0
2014-03-03 12:40:00,48.25,48.25,48.12,48.2,62000.0,31.5855,31.5855,31.5004,31.5528,62000.0
2014-03-03 12:45:00,48.2,48.21,48.12,48.16,50200.0,31.5528,31.5593,31.5004,31.5266,50200.0
2014-03-03 12:50:00,48.15,48.22,48.11,48.13,120900.0,31.5201,31.5659,31.4939,31.507,120900.0
2014-03-03 12:55:00,48.13,48.26,48.13,48.19,37500.0,31.507,31.5921,31.507,31.5463,37500.0
2014-03-03 13:00:00,48.18,48.34,48.17,48.24,38000.0,31.5397,31.6444,31.5332,31.579,38000.0
2014-03-03 13:05:00,48.24,48.27,48.21,48.22,36900.0,31.579,31.5986,31.5593,31.5659,36900.0
2014-03-03 13:10:00,48.22,48.26,48.18,48.21,43200.0,31.5659,31.5921,31.5397,31.5593,43200.0
2014-03-03 13:15:00,48.21,48.23,48.13,48.14,61000.0,31.5593,31.5724,31.507,31.5135,61000.0
2014-03-03 13:20:00,48.13,48.18,48.1,48.14,41100.0,31.507,31.5397,31.4873,31.5135,41100.0
2014-03-03 13:25:00,48.14,48.22,48.1,48.11,31700.0,31.5135,31.5659,31.4873,31.4939,31700.0
2014-03-03 13:30:00,48.11,48.13,48.05,48.12,41300.0,31.4939,31.507,31.4546,31.5004,41300.0
2014-03-03 13:35:00,48.12,48.17,48.1,48.16,48000.0,31.5004,31.5332,31.4873,31.5266,48000.0
2014-03-03 13:40:00,48.16,48.35,48.16,48.35,78200.0,31.5266,31.651,31.5266,31.651,78200.0
2014-03-03 13:45:00,48.34,48.39,48.34,48.39,29200.0,31.6444,31.6772,31.6444,31.6772,29200.0
2014-03-03 13:50:00,48.39,48.52,48.39,48.51,51900.0,31.6772,31.7623,31.6772,31.7557,51900.0
2014-03-03 13:55:00,48.51,48.61,48.48,48.55,70800.0,31.7557,31.8212,31.7361,31.7819,70800.0
2014-03-03 14:00:00,48.55,48.57,48.48,48.53,43500.0,31.7819,31.795,31.7361,31.7688,43500.0
2014-03-03 14:05:00,48.52,48.59,48.52,48.54,51600.0,31.7623,31.8081,31.7623,31.7754,51600.0
2014-03-03 14:10:00,48.54,48.55,48.41,48.41,76700.0,31.7754,31.7819,31.6903,31.6903,76700.0
2014-03-03 14:15:00,48.4,48.4,48.24,48.25,72900.0,31.6837,31.6837,31.579,31.5855,72900.0
2014-03-03 14:20:00,48.25,48.29,48.2,48.25,67200.0,31.5855,31.6117,31.5528,31.5855,67200.0
2014-03-03 14:25:00,48.25,48.25,48.1,48.12,44000.0,31.5855,31.5855,31.4873,31.5004,44000.0
2014-03-03 14:30:00,48.12,48.22,48.11,48.2,40700.0,31.5004,31.5659,31.4939,31.5528,40700.0
2014-03-03 14:35:00,48.2,48.22,48.18,48.19,28500.0,31.5528,31.5659,31.5397,31.5463,28500.0
2014-03-03 14:40:00,48.18,48.22,48.14,48.16,52400.0,31.5397,31.5659,31.5135,31.5266,52400.0
2014-03-03 14:45:00,48.16,48.21,48.15,48.19,34300.0,31.5266,31.5593,31.5201,31.5463,34300.0
2014-03-03 14:50:00,48.19,48.31,48.18,48.31,76600.0,31.5463,31.6248,31.5397,31.6248,76600.0
2014-03-03 14:55:00,48.31,48.33,48.27,48.31,49000.0,31.6248,31.6379,31.5986,31.6248,49000.0
2014-03-03 15:00:00,48.3,48.35,48.26,48.26,42300.0,31.6183,31.651,31.5921,31.5921,42300.0
2014-03-03 15:05:00,48.24,48.25,48.2,48.22,76100.0,31.579,31.5855,31.5528,31.5659,76100.0
2014-03-03 15:10:00,48.22,48.23,48.19,48.22,89100.0,31.5659,31.5724,31.5463,31.5659,89100.0
2014-03-03 15:15:00,48.22,48.3,48.19,48.29,77100.0,31.5659,31.6183,31.5463,31.6117,77100.0
2014-03-03 15:20:00,48.3,48.34,48.27,48.34,67100.0,31.6183,31.6444,31.5986,31.6444,67100.0
2014-03-03 15:25:00,48.34,48.36,48.27,48.36,109200.0,31.6444,31.6575,31.5986,31.6575,109200.0
2014-03-03 15:30:00,48.35,48.35,48.27,48.28,111800.0,31.651,31.651,31.5986,31.6052,111800.0
2014-03-03 15:35:00,48.27,48.36,48.26,48.35,71400.0,31.5986,31.6575,31.5921,31.651,71400.0
2014-03-03 15:40:00,48.35,48.44,48.33,48.39,90900.0,31.651,31.7099,31.6379,31.6772,90900.0
2014-03-03 15:45:00,48.39,48.43,48.25,48.26,142200.0,31.6772,31.7034,31.5855,31.5921,142200.0
2014-03-03 15:50:00,48.26,48.28,48.2,48.22,172700.0,31.5921,31.6052,31.5528,31.5659,172700.0
2014-03-03 15:55:00,48.22,48.35,48.22,48.35,282300.0,31.5659,31.651,31.5659,31.651,282300.0
2014-03-04 09:30:00,48.8,48.86,48.25,48.29,212200.0,31.9456,31.9848,31.5855,31.6117,212200.0
2014-03-04 09:35:00,48.28,48.41,48.08,48.4,127100.0,31.6052,31.6903,31.4742,31.6837,127100.0
2014-03-04 09:40:00,48.38,48.5,48.15,48.19,78300.0,31.6706,31.7492,31.5201,31.5463,78300.0
2014-03-04 09:45:00,48.18,48.28,48.12,48.13,64200.0,31.5397,31.6052,31.5004,31.507,64200.0
2014-03-04 09:50:00,48.12,48.38,48.09,48.33,67800.0,31.5004,31.6706,31.4808,31.6379,67800.0
2014-03-04 09:55:00,48.34,48.46,48.32,48.41,102400.0,31.6444,31.723,31.6314,31.6903,102400.0
2014-03-04 10:00:00,48.41,48.42,48.28,48.28,75100.0,31.6903,31.6968,31.6052,31.6052,75100.0
2014-03-04 10:05:00,48.28,48.42,48.27,48.41,45600.0,31.6052,31.6968,31.5986,31.6903,45600.0
2014-03-04 10:10:00,48.4,48.42,48.34,48.37,94300.0,31.6837,31.6968,31.6444,31.6641,94300.0
2014-03-04 10:15:00,48.38,48.39,48.21,48.22,91600.0,31.6706,31.6772,31.5593,31.5659,91600.0
2014-03-04 10:20:00,48.21,48.23,48.13,48.15,57300.0,31.5593,31.5724,31.507,31.5201,57300.0
2014-03-04 10:25:00,48.14,48.14,48.0,48.02,107200.0,31.5135,31.5135,31.4219,31.435,107200.0
2014-03-04 10:30:00,48.03,48.13,48.0,48.11,103600.0,31.4415,31.507,31.4219,31.4939,103600.0
2014-03-04 10:35:00,48.11,48.19,48.04,48.16,134800.0,31.4939,31.5463,31.4481,31.5266,134800.0
2014-03-04 10:40:00,48.14,48.19,48.1,48.13,53300.0,31.5135,31.5463,31.4873,31.507,53300.0
2014-03-04 10:45:00,48.14,48.29,48.14,48.29,78300.0,31.5135,31.6117,31.5135,31.6117,78300.0
2014-03-04 10:50:00,48.29,48.29,48.24,48.24,58900.0,31.6117,31.6117,31.579,31.579,58900.0
2014-03-04 10:55:00,48.26,48.26,48.15,48.15,64600.0,31.5921,31.5921,31.5201,31.5201,64600.0
2014-03-04 11:00:00,48.15,48.27,48.15,48.24,60100.0,31.5201,31.5986,31.5201,31.579,60100.0
2014-03-04 11:05:00,48.24,48.24,48.17,48.18,54600.0,31.579,31.579,31.5332,31.5397,54600.0
2014-03-04 11:10:00,48.17,48.19,48.11,48.14,112400.0,31.5332,31.5463,31.4939,31.5135,112400.0
2014-03-04 11:15:00,48.14,48.16,48.11,48.12,101900.0,31.5135,31.5266,31.4939,31.5004,101900.0
2014-03-04 11:20:00,48.11,48.16,48.1,48.15,88100.0,31.4939,31.5266,31.4873,31.5201,88100.0
2014-03-04 11:25:00,48.15,48.18,48.11,48.13,67900.0,31.5201,31.5397,31.4939,31.507,67900.0
2014-03-04 11:30:00,48.14,48.15,48.07,48.08,37600.0,31.5135,31.5201,31.4677,31.4742,37600.0
2014-03-04 11:35:00,48.08,48.14,48.08,48.11,31200.0,31.4742,31.5135,31.4742,31.4939,31200.0
2014-03-04 11:40:00,48.11,48.14,48.05,48.06,35300.0,31.4939,31.5135,31.4546,31.4612,35300.0
2014-03-04 11:45:00,48.05,48.11,48.05,48.09,34700.0,31.4546,31.4939,31.4546,31.4808,34700.0
2014-03-04 11:50:00,48.09,48.12,48.07,48.09,42800.0,31.4808,31.5004,31.4677,31.4808,42800.0
2014-03-04 11:55:00,48.1,48.1,48.05,48.1,31800.0,31.4873,31.4873,31.4546,31.4873,31800.0
2014-03-04 12:00:00,48.1,48.14,48.09,48.14,74800.0,31.4873,31.5135,31.4808,31.5135,74800.0
2014-03-04 12:05:00,48.13,48.14,48.09,48.09,46300.0,31.507,31.5135,31.4808,31.4808,46300.0
2014-03-04 12:10:00,48.1,48.11,48.06,48.08,33500.0,31.4873,31.4939,31.4612,31.4742,33500.0
2014-03-04 12:15:00,48.09,48.18,48.08,48.17,49500.0,31.4808,31.5397,31.4742,31.5332,49500.0
2014-03-04 12:20:00,48.16,48.17,48.11,48.16,42500.0,31.5266,31.5332,31.4939,31.5266,42500.0
2014-03-04 12:25:00,48.16,48.19,48.1,48.14,85800.0,31.5266,31.5463,31.4873,31.5135,85800.0
2014-03-04 12:30:00,48.13,48.2,48.1,48.19,78400.0,31.507,31.5528,31.4873,31.5463,78400.0
2014-03-04 12:35:00,48.19,48.28,48.15,48.23,87300.0,31.5463,31.6052,31.5201,31.5724,87300.0
2014-03-04 12:40:00,48.23,48.29,48.23,48.28,28200.0,31.5724,31.6117,31.5724,31.6052,28200.0
2014-03-04 12:45:00,48.28,48.37,48.28,48.34,67700.0,31.6052,31.6641,31.6052,31.6444,67700.0
2014-03-04 12:50:00,48.34,48.48,48.34,48.47,60500.0,31.6444,31.7361,31.6444,31.7295,60500.0
2014-03-04 12:55:00,48.48,48.57,48.48,48.53,124000.0,31.7361,31.795,31.7361,31.7688,124000.0
2014-03-04 13:00:00,48.53,48.54,48.49,48.5,53300.0,31.7688,31.7754,31.7426,31.7492,53300.0
2014-03-04 13:05:00,48.49,48.53,48.49,48.53,41300.0,31.7426,31.7688,31.7426,31.7688,41300.0
2014-03-04 13:10:00,48.53,48.56,48.5,48.55,49300.0,31.7688,31.7885,31.7492,31.7819,49300.0
2014-03-04 13:15:00,48.55,48.62,48.54,48.59,65200.0,31.7819,31.8277,31.7754,31.8081,65200.0
2014-03-04 13:20:00,48.59,48.66,48.59,48.61,107100.0,31.8081,31.8539,31.8081,31.8212,107100.0
2014-03-04 13:25:00,48.61,48.63,48.52,48.54,148200.0,31.8212,31.8343,31.7623,31.7754,148200.0
2014-03-04 13:30:00,48.54,48.55,48.51,48.55,62400.0,31.7754,31.7819,31.7557,31.7819,62400.0
2014-03-04 13:35:00,48.55,48.59,48.51,48.52,132400.0,31.7819,31.8081,31.7557,31.7623,132400.0
2014-03-04 13:40:00,48.52,48.57,48.5,48.51,106700.0,31.7623,31.795,31.7492,31.7557,106700.0
2014-03-04 13:45:00,48.51,48.51,48.29,48.29,221900.0,31.7557,31.7557,31.6117,31.6117,221900.0
2014-03-04 13:50:00,48.29,48.36,48.25,48.28,92100.0,31.6117,31.6575,31.5855,31.6052,92100.0
2014-03-04 13:55:00,48.29,48.4,48.28,48.39,88000.0,31.6117,31.6837,31.6052,31.6772,88000.0
2014-03-04 14:00:00,48.38,48.45,48.32,48.36,90400.0,31.6706,31.7165,31.6314,31.6575,90400.0
2014-03-04 14:05:00,48.36,48.49,48.36,48.47,124100.0,31.6575,31.7426,31.6575,31.7295,124100.0
2014-03-04 14:10:00,48.47,48.54,48.43,48.53,50900.0,31.7295,31.7754,31.7034,31.7688,50900.0
2014-03-04 14:15:00,48.52,48.56,48.45,48.47,100600.0,31.7623,31.7885,31.7165,31.7295,100600.0
2014-03-04 14:20:00,48.48,48.58,48.48,48.52,82200.0,31.7361,31.8016,31.7361,31.7623,82200.0
2014-03-04 14:25:00,48.52,48.62,48.52,48.61,114900.0,31.7623,31.8277,31.7623,31.8212,114900.0
2014-03-04 14:30:00,48.6,48.69,48.59,48.69,91600.0,31.8146,31.8736,31.8081,31.8736,91600.0
2014-03-04 14:35:00,48.69,48.75,48.66,48.7,133100.0,31.8736,31.9128,31.8539,31.8801,133100.0
2014-03-04 14:40:00,48.71,48.8,48.7,48.79,92400.0,31.8867,31.9456,31.8801,31.939,92400.0
2014-03-04 14:45:00,48.79,48.83,48.75,48.82,79200.0,31.939,31.9652,31.9128,31.9587,79200.0
2014-03-04 14:50:00,48.82,48.89,48.77,48.82,160300.0,31.9587,32.0045,31.9259,31.9587,160300.0
2014-03-04 14:55:00,48.82,48.9,48.8,48.87,88100.0,31.9587,32.011,31.9456,31.9914,88100.0
2014-03-04 15:00:00,48.88,49.01,48.87,49.01,202600.0,31.9979,32.083,31.9914,32.083,202600.0
2014-03-04 15:05:00,49.0,49.01,48.92,48.94,114100.0,32.0765,32.083,32.0241,32.0372,114100.0
2014-03-04 15:10:00,48.94,49.0,48.94,48.99,83700.0,32.0372,32.0765,32.0372,32.0699,83700.0
2014-03-04 15:15:00,48.99,49.07,48.95,49.05,226000.0,32.0699,32.1223,32.0438,32.1092,226000.0
2014-03-04 15:20:00,49.05,49.18,49.04,49.18,159800.0,32.1092,32.1943,32.1027,32.1943,159800.0
2014-03-04 15:25:00,49.18,49.23,49.08,49.11,213500.0,32.1943,32.2271,32.1289,32.1485,213500.0
2014-03-04 15:30:00,49.11,49.15,49.04,49.12,221800.0,32.1485,32.1747,32.1027,32.155,221800.0
2014-03-04 15:35:00,49.12,49.2,49.11,49.15,329800.0,32.155,32.2074,32.1485,32.1747,329800.0
2014-03-04 15:40:00,49.15,49.23,49.11,49.23,247500.0,32.1747,32.2271,32.1485,32.2271,247500.0
2014-03-04 15:45:00,49.22,49.23,49.13,49.21,373200.0,32.2205,32.2271,32.1616,32.214,373200.0
2014-03-04 15:50:00,49.21,49.23,49.16,49.19,441900.0,32.214,32.2271,32.1812,32.2009,441900.0
2014-03-04 15:55:00,49.19,49.3,49.19,49.21,622000.0,32.2009,32.2729,32.2009,32.214,622000.0
2014-03-05 09:30:00,49.17,49.25,48.88,49.2,135400.0,32.1878,32.2402,31.9979,32.2074,135400.0
2014-03-05 09:35:00,49.2,49.27,49.11,49.17,44400.0,32.2074,32.2532,32.1485,32.1878,44400.0
2014-03-05 09:40:00,49.16,49.35,49.14,49.24,53800.0,32.1812,32.3056,32.1681,32.2336,53800.0
2014-03-05 09:45:00,49.23,49.34,49.2,49.3,48800.0,32.2271,32.2991,32.2074,32.2729,48800.0
2014-03-05 09:50:00,49.28,49.31,49.2,49.27,65700.0,32.2598,32.2794,32.2074,32.2532,65700.0
2014-03-05 09:55:00,49.27,49.37,49.14,49.21,90600.0,32.2532,32.3187,32.1681,32.214,90600.0
2014-03-05 10:00:00,49.21,49.34,49.18,49.18,64000.0,32.214,32.2991,32.1943,32.1943,64000.0
2014-03-05 10:05:00,49.18,49.41,49.18,49.39,224200.0,32.1943,32.3449,32.1943,32.3318,224200.0
2014-03-05 10:10:00,49.4,49.48,49.38,49.43,159800.0,32.3383,32.3907,32.3253,32.358,159800.0
2014-03-05 10:15:00,49.44,49.44,49.35,49.42,116400.0,32.3645,32.3645,32.3056,32.3514,116400.0
2014-03-05 10:20:00,49.41,49.55,49.39,49.53,89200.0,32.3449,32.4365,32.3318,32.4234,89200.0
2014-03-05 10:25:00,49.53,49.71,49.53,49.67,62600.0,32.4234,32.5413,32.4234,32.5151,62600.0
2014-03-05 10:30:00,49.67,49.68,49.63,49.65,47900.0,32.5151,32.5216,32.4889,32.502,47900.0
2014-03-05 10:35:00,49.65,49.65,49.53,49.53,43800.0,32.502,32.502,32.4234,32.4234,43800.0
2014-03-05 10:40:00,49.53,49.54,49.45,49.47,74200.0,32.4234,32.43,32.3711,32.3842,74200.0
2014-03-05 10:45:00,49.48,49.48,49.29,49.33,69900.0,32.3907,32.3907,32.2663,32.2925,69900.0
2014-03-05 10:50:00,49.33,49.55,49.32,49.55,83600.0,32.2925,32.4365,32.286,32.4365,83600.0
2014-03-05 10:55:00,49.55,49.65,49.53,49.62,57300.0,32.4365,32.502,32.4234,32.4824,57300.0
2014-03-05 11:00:00,49.62,49.88,49.61,49.88,161600.0,32.4824,32.6526,32.4758,32.6526,161600.0
2014-03-05 11:05:00,49.88,49.98,49.83,49.87,103900.0,32.6526,32.718,32.6198,32.646,103900.0
2014-03-05 11:10:00,49.87,49.9,49.78,49.89,44300.0,32.646,32.6657,32.5871,32.6591,44300.0
2014-03-05 11:15:00,49.89,49.94,49.88,49.89,41500.0,32.6591,32.6918,32.6526,32.6591,41500.0
2014-03-05 11:20:00,49.89,49.98,49.89,49.97,68600.0,32.6591,32.718,32.6591,32.7115,68600.0
2014-03-05 11:25:00,49.96,49.98,49.76,49.78,92400.0,32.7049,32.718,32.574,32.5871,92400.0
2014-03-05 11:30:00,49.78,49.79,49.68,49.75,127800.0,32.5871,32.5936,32.5216,32.5675,127800.0
2014-03-05 11:35:00,49.75,49.97,49.71,49.97,57600.0,32.5675,32.7115,32.5413,32.7115,57600.0
2014-03-05 11:40:00,49.96,50.14,49.9,50.07,214800.0,32.7049,32.8228,32.6657,32.7769,214800.0
2014-03-05 11:45:00,50.06,50.19,50.05,50.16,127700.0,32.7704,32.8555,32.7638,32.8359,127700.0
2014-03-05 11:50:00,50.15,50.17,50.1,50.15,69600.0,32.8293,32.8424,32.7966,32.8293,69600.0
2014-03-05 11:55:00,50.15,50.22,50.14,50.18,91900.0,32.8293,32.8751,32.8228,32.8489,91900.0
2014-03-05 12:00:00,50.17,50.17,50.01,50.01,54700.0,32.8424,32.8424,32.7377,32.7377,54700.0
2014-03-05 12:05:00,50.01,50.09,49.96,50.03,56300.0,32.7377,32.79,32.7049,32.7508,56300.0
2014-03-05 12:10:00,50.04,50.09,50.0,50.06,46800.0,32.7573,32.79,32.7311,32.7704,46800.0
2014-03-05 12:15:00,50.06,50.11,50.03,50.07,37100.0,32.7704,32.8031,32.7508,32.7769,37100.0
2014-03-05 12:20:00,50.07,50.07,49.98,50.0,49900.0,32.7769,32.7769,32.718,32.7311,49900.0
2014-03-05 12:25:00,50.0,50.01,49.94,49.94,39900.0,32.7311,32.7377,32.6918,32.6918,39900.0
2014-03-05 12:30:00,49.94,49.95,49.89,49.93,25000.0,32.6918,32.6984,32.6591,32.6853,25000.0
2014-03-05 12:35:00,49.93,50.08,49.93,50.06,89200.0,32.6853,32.7835,32.6853,32.7704,89200.0
2014-03-05 12:40:00,50.06,50.09,50.02,50.08,39300.0,32.7704,32.79,32.7442,32.7835,39300.0
2014-03-05 12:45:00,50.08,50.21,50.08,50.21,48700.0,32.7835,32.8686,32.7835,32.8686,48700.0
2014-03-05 12:50:00,50.22,50.22,50.14,50.18,39600.0,32.8751,32.8751,32.8228,32.8489,39600.0
2014-03-05 12:55:00,50.18,50.21,50.18,50.19,33500.0,32.8489,32.8686,32.8489,32.8555,33500.0
2014-03-05 13:00:00,50.18,50.2,50.14,50.14,36800.0,32.8489,32.862,32.8228,32.8228,36800.0
2014-03-05 13:05:00,50.15,50.21,50.14,50.19,41300.0,32.8293,32.8686,32.8228,32.8555,41300.0
2014-03-05 13:10:00,50.2,50.28,50.19,50.25,126600.0,32.862,32.9144,32.8555,32.8948,126600.0
2014-03-05 13:15:00,50.27,50.29,50.25,50.25,64700.0,32.9079,32.921,32.8948,32.8948,64700.0
2014-03-05 13:20:00,50.25,50.3,50.24,50.3,43900.0,32.8948,32.9275,32.8882,32.9275,43900.0
2014-03-05 13:25:00,50.3,50.36,50.29,50.36,75800.0,32.9275,32.9668,32.921,32.9668,75800.0
2014-03-05 13:30:00,50.36,50.36,50.21,50.24,114600.0,32.9668,32.9668,32.8686,32.8882,114600.0
2014-03-05 13:35:00,50.24,50.24,50.16,50.22,75100.0,32.8882,32.8882,32.8359,32.8751,75100.0
2014-03-05 13:40:00,50.23,50.29,50.23,50.23,57400.0,32.8817,32.921,32.8817,32.8817,57400.0
2014-03-05 13:45:00,50.24,50.24,50.16,50.19,41400.0,32.8882,32.8882,32.8359,32.8555,41400.0
2014-03-05 13:50:00,50.18,50.23,50.1,50.12,43200.0,32.8489,32.8817,32.7966,32.8097,43200.0
2014-03-05 13:55:00,50.12,50.2,50.12,50.19,41500.0,32.8097,32.862,32.8097,32.8555,41500.0
2014-03-05 14:00:00,50.2,50.26,50.18,50.18,50000.0,32.862,32.9013,32.8489,32.8489,50000.0
2014-03-05 14:05:00,50.18,50.24,50.17,50.21,54500.0,32.8489,32.8882,32.8424,32.8686,54500.0
2014-03-05 14:10:00,50.21,50.24,50.18,50.18,44400.0,32.8686,32.8882,32.8489,32.8489,44400.0
2014-03-05 14:15:00,50.19,50.23,50.16,50.22,65900.0,32.8555,32.8817,32.8359,32.8751,65900.0
2014-03-05 14:20:00,50.22,50.22,50.14,50.21,78700.0,32.8751,32.8751,32.8228,32.8686,78700.0
2014-03-05 14:25:00,50.22,50.26,50.18,50.25,69800.0,32.8751,32.9013,32.8489,32.8948,69800.0
2014-03-05 14:30:00,50.24,50.26,50.11,50.2,198500.0,32.8882,32.9013,32.8031,32.862,198500.0
2014-03-05 14:35:00,50.2,50.22,50.15,50.22,43200.0,32.862,32.8751,32.8293,32.8751,43200.0
2014-03-05 14:40:00,50.22,50.23,50.13,50.13,42000.0,32.8751,32.8817,32.8162,32.8162,42000.0
2014-03-05 14:45:00,50.14,50.16,50.1,50.11,54900.0,32.8228,32.8359,32.7966,32.8031,54900.0
2014-03-05 14:50:00,50.12,50.16,50.1,50.1,52600.0,32.8097,32.8359,32.7966,32.7966,52600.0
2014-03-05 14:55:00,50.1,50.11,50.05,50.09,52900.0,32.7966,32.8031,32.7638,32.79,52900.0
2014-03-05 15:00:00,50.08,50.09,49.92,49.94,83800.0,32.7835,32.79,32.6787,32.6918,83800.0
2014-03-05 15:05:00,49.95,50.01,49.89,49.93,46400.0,32.6984,32.7377,32.6591,32.6853,46400.0
2014-03-05 15:10:00,49.93,50.01,49.91,49.99,75600.0,32.6853,32.7377,32.6722,32.7246,75600.0
2014-03-05 15:15:00,49.98,50.02,49.97,50.02,52400.0,32.718,32.7442,32.7115,32.7442,52400.0
2014-03-05 15:20:00,50.02,50.04,49.98,49.99,119100.0,32.7442,32.7573,32.718,32.7246,119100.0
2014-03-05 15:25:00,49.99,50.06,49.98,50.04,60700.0,32.7246,32.7704,32.718,32.7573,60700.0
2014-03-05 15:30:00,50.04,50.11,50.0,50.11,87900.0,32.7573,32.8031,32.7311,32.8031,87900.0
2014-03-05 15:35:00,50.11,50.14,50.07,50.13,133300.0,32.8031,32.8228,32.7769,32.8162,133300.0
2014-03-05 15:40:00,50.14,50.21,50.13,50.2,153000.0,32.8228,32.8686,32.8162,32.862,153000.0
2014-03-05 15:45:00,50.2,50.29,50.18,50.29,277500.0,32.862,32.921,32.8489,32.921,277500.0
2014-03-05 15:50:00,50.28,50.34,50.2,50.2,256100.0,32.9144,32.9537,32.862,32.862,256100.0
2014-03-05 15:55:00,50.21,50.29,50.2,50.28,431800.0,32.8686,32.921,32.862,32.9144,431800.0
2014-03-06 09:30:00,50.46,50.76,50.45,50.75,222800.0,33.0322,33.2286,33.0257,33.2221,222800.0
2014-03-06 09:35:00,50.75,51.29,50.75,51.24,180700.0,33.2221,33.5756,33.2221,33.5428,180700.0
2014-03-06 09:40:00,51.24,51.74,51.23,51.59,399900.0,33.5428,33.8702,33.5363,33.772,399900.0
2014-03-06 09:45:00,51.59,51.86,51.58,51.72,361700.0,33.772,33.9487,33.7654,33.8571,361700.0
2014-03-06 09:50:00,51.73,52.09,51.7,52.03,306400.0,33.8636,34.0993,33.844,34.06,306400.0
2014-03-06 09:55:00,52.02,52.37,51.97,52.37,297900.0,34.0535,34.2826,34.0207,34.2826,297900.0
2014-03-06 10:00:00,52.35,52.5,51.9,51.9,416100.0,34.2695,34.3677,33.9749,33.9749,416100.0
2014-03-06 10:05:00,51.9,52.02,51.69,51.82,256900.0,33.9749,34.0535,33.8374,33.9225,256900.0
2014-03-06 10:10:00,51.82,51.91,51.76,51.76,303700.0,33.9225,33.9814,33.8833,33.8833,303700.0
2014-03-06 10:15:00,51.76,51.79,51.61,51.73,119200.0,33.8833,33.9029,33.7851,33.8636,119200.0
2014-03-06 10:20:00,51.72,51.74,51.63,51.69,83300.0,33.8571,33.8702,33.7982,33.8374,83300.0
2014-03-06 10:25:00,51.7,51.8,51.6,51.79,86500.0,33.844,33.9094,33.7785,33.9029,86500.0
2014-03-06 10:30:00,51.8,51.88,51.77,51.8,135100.0,33.9094,33.9618,33.8898,33.9094,135100.0
2014-03-06 10:35:00,51.8,51.83,51.69,51.71,151800.0,33.9094,33.9291,33.8374,33.8505,151800.0
2014-03-06 10:40:00,51.71,51.94,51.7,51.94,72100.0,33.8505,34.0011,33.844,34.0011,72100.0
2014-03-06 10:45:00,51.94,51.95,51.88,51.91,63700.0,34.0011,34.0076,33.9618,33.9814,63700.0
2014-03-06 10:50:00,51.92,52.0,51.9,51.98,175400.0,33.988,34.0404,33.9749,34.0273,175400.0
2014-03-06 10:55:00,51.97,52.02,51.96,52.01,179600.0,34.0207,34.0535,34.0142,34.0469,179600.0
2014-03-06 11:00:00,52.0,52.02,51.85,51.91,416200.0,34.0404,34.0535,33.9422,33.9814,416200.0
2014-03-06 11:05:00,51.91,51.98,51.88,51.89,61200.0,33.9814,34.0273,33.9618,33.9684,61200.0
2014-03-06 11:10:00,51.91,52.01,51.9,51.96,62200.0,33.9814,34.0469,33.9749,34.0142,62200.0
2014-03-06 11:15:00,51.97,52.05,51.95,52.04,90700.0,34.0207,34.0731,34.0076,34.0665,90700.0
2014-03-06 11:20:00,52.04,52.04,51.98,52.0,53400.0,34.0665,34.0665,34.0273,34.0404,53400.0
2014-03-06 11:25:00,52.0,52.01,51.94,51.94,63100.0,34.0404,34.0469,34.0011,34.0011,63100.0
2014-03-06 11:30:00,51.94,52.04,51.93,52.03,73000.0,34.0011,34.0665,33.9945,34.06,73000.0
2014-03-06 11:35:00,52.02,52.03,51.98,52.0,123100.0,34.0535,34.06,34.0273,34.0404,123100.0
2014-03-06 11:40:00,52.0,52.14,52.0,52.02,80600.0,34.0404,34.132,34.0404,34.0535,80600.0
2014-03-06 11:45:00,52.02,52.12,52.01,52.11,57100.0,34.0535,34.1189,34.0469,34.1124,57100.0
2014-03-06 11:50:00,52.12,52.19,52.07,52.08,76200.0,34.1189,34.1647,34.0862,34.0927,76200.0
2014-03-06 11:55:00,52.09,52.24,52.09,52.21,69300.0,34.0993,34.1975,34.0993,34.1778,69300.0
2014-03-06 12:00:00,52.21,52.36,52.2,52.36,70300.0,34.1778,34.276,34.1713,34.276,70300.0
2014-03-06 12:05:00,52.37,52.44,52.37,52.44,97000.0,34.2826,34.3284,34.2826,34.3284,97000.0
2014-03-06 12:10:00,52.44,52.45,52.33,52.35,78600.0,34.3284,34.3349,34.2564,34.2695,78600.0
2014-03-06 12:15:00,52.35,52.39,52.32,52.37,43600.0,34.2695,34.2957,34.2498,34.2826,43600.0
2014-03-06 12:20:00,52.37,52.54,52.37,52.52,136500.0,34.2826,34.3939,34.2826,34.3808,136500.0
2014-03-06 12:25:00,52.51,52.6,52.51,52.54,76600.0,34.3742,34.4331,34.3742,34.3939,76600.0
2014-03-06 12:30:00,52.55,52.56,52.39,52.5,113800.0,34.4004,34.407,34.2957,34.3677,113800.0
2014-03-06 12:35:00,52.5,52.51,52.33,52.34,85500.0,34.3677,34.3742,34.2564,34.2629,85500.0
2014-03-06 12:40:00,52.34,52.42,52.28,52.42,106200.0,34.2629,34.3153,34.2237,34.3153,106200.0
2014-03-06 12:45:00,52.42,52.5,52.38,52.44,52100.0,34.3153,34.3677,34.2891,34.3284,52100.0
2014-03-06 12:50:00,52.45,52.5,52.38,52.44,92500.0,34.3349,34.3677,34.2891,34.3284,92500.0
2014-03-06 12:55:00,52.42,52.54,52.42,52.54,76100.0,34.3153,34.3939,34.3153,34.3939,76100.0
2014-03-06 13:00:00,52.54,52.56,52.48,52.51,80300.0,34.3939,34.407,34.3546,34.3742,80300.0
2014-03-06 13:05:00,52.51,52.6,52.51,52.53,72400.0,34.3742,34.4331,34.3742,34.3873,72400.0
2014-03-06 13:10:00,52.54,52.55,52.38,52.38,47100.0,34.3939,34.4004,34.2891,34.2891,47100.0
2014-03-06 13:15:00,52.39,52.44,52.28,52.43,102100.0,34.2957,34.3284,34.2237,34.3218,102100.0
2014-03-06 13:20:00,52.43,52.48,52.41,52.48,35900.0,34.3218,34.3546,34.3088,34.3546,35900.0
2014-03-06 13:25:00,52.48,52.55,52.46,52.47,63100.0,34.3546,34.4004,34.3415,34.348,63100.0
2014-03-06 13:30:00,52.47,52.52,52.46,52.49,91800.0,34.348,34.3808,34.3415,34.3611,91800.0
2014-03-06 13:35:00,52.5,52.58,52.44,52.44,74600.0,34.3677,34.42,34.3284,34.3284,74600.0
2014-03-06 13:40:00,52.44,52.44,52.3,52.3,92900.0,34.3284,34.3284,34.2367,34.2367,92900.0
2014-03-06 13:45:00,52.31,52.34,52.04,52.18,158400.0,34.2433,34.2629,34.0665,34.1582,158400.0
2014-03-06 13:50:00,52.18,52.33,52.13,52.26,70300.0,34.1582,34.2564,34.1255,34.2106,70300.0
2014-03-06 13:55:00,52.25,52.3,52.18,52.18,61300.0,34.204,34.2367,34.1582,34.1582,61300.0
2014-03-06 14:00:00,52.18,52.28,52.11,52.22,71600.0,34.1582,34.2237,34.1124,34.1844,71600.0
2014-03-06 14:05:00,52.23,52.29,52.21,52.23,55500.0,34.1909,34.2302,34.1778,34.1909,55500.0
2014-03-06 14:10:00,52.22,52.25,52.16,52.16,53600.0,34.1844,34.204,34.1451,34.1451,53600.0
2014-03-06 14:15:00,52.16,52.16,52.04,52.13,61500.0,34.1451,34.1451,34.0665,34.1255,61500.0
2014-03-06 14:20:00,52.12,52.17,52.07,52.13,62500.0,34.1189,34.1516,34.0862,34.1255,62500.0
2014-03-06 14:25:00,52.13,52.24,52.12,52.13,87900.0,34.1255,34.1975,34.1189,34.1255,87900.0
2014-03-06 14:30:00,52.14,52.19,52.08,52.14,84000.0,34.132,34.1647,34.0927,34.132,84000.0
2014-03-06 14:35:00,52.15,52.15,52.01,52.04,54900.0,34.1386,34.1386,34.0469,34.0665,54900.0
2014-03-06 14:40:00,52.05,52.27,52.05,52.24,79000.0,34.0731,34.2171,34.0731,34.1975,79000.0
2014-03-06 14:45:00,52.25,52.4,52.25,52.4,84600.0,34.204,34.3022,34.204,34.3022,84600.0
2014-03-06 14:50:00,52.4,52.49,52.39,52.47,134600.0,34.3022,34.3611,34.2957,34.348,134600.0
2014-03-06 14:55:00,52.48,52.51,52.41,52.41,104400.0,34.3546,34.3742,34.3088,34.3088,104400.0
2014-03-06 15:00:00,52.41,52.43,52.32,52.36,69700.0,34.3088,34.3218,34.2498,34.276,69700.0
2014-03-06 15:05:00,52.36,52.39,52.27,52.37,75900.0,34.276,34.2957,34.2171,34.2826,75900.0
2014-03-06 15:10:00,52.37,52.37,52.28,52.34,72400.0,34.2826,34.2826,34.2237,34.2629,72400.0
2014-03-06 15:15:00,52.34,52.45,52.34,52.45,90000.0,34.2629,34.3349,34.2629,34.3349,90000.0
2014-03-06 15:20:00,52.45,52.58,52.44,52.57,121800.0,34.3349,34.42,34.3284,34.4135,121800.0
2014-03-06 15:25:00,52.56,52.63,52.55,52.62,112200.0,34.407,34.4528,34.4004,34.4462,112200.0
2014-03-06 15:30:00,52.62,52.73,52.6,52.72,223100.0,34.4462,34.5182,34.4331,34.5117,223100.0
2014-03-06 15:35:00,52.72,52.82,52.71,52.8,235200.0,34.5117,34.5772,34.5051,34.5641,235200.0
2014-03-06 15:40:00,52.8,52.81,52.68,52.68,259400.0,34.5641,34.5706,34.4855,34.4855,259400.0
2014-03-06 15:45:00,52.68,52.72,52.64,52.71,368400.0,34.4855,34.5117,34.4593,34.5051,368400.0
2014-03-06 15:50:00,52.71,52.77,52.69,52.76,364200.0,34.5051,34.5444,34.4921,34.5379,364200.0
2014-03-06 15:55:00,52.75,52.85,52.73,52.85,961700.0,34.5313,34.5968,34.5182,34.5968,961700.0
2014-03-07 09:30:00,53.07,53.17,52.83,52.87,263200.0,34.7408,34.8063,34.5837,34.6099,263200.0
2014-03-07 09:35:00,52.87,53.39,52.75,53.2,263900.0,34.6099,34.9503,34.5313,34.8259,263900.0
2014-03-07 09:40:00,53.19,53.19,52.85,52.89,218900.0,34.8194,34.8194,34.5968,34.623,218900.0
2014-03-07 09:45:00,52.89,53.12,52.77,52.77,303700.0,34.623,34.7735,34.5444,34.5444,303700.0
2014-03-07 09:50:00,52.76,53.14,52.72,52.99,123600.0,34.5379,34.7866,34.5117,34.6884,123600.0
2014-03-07 09:55:00,52.99,53.25,52.98,53.2,157600.0,34.6884,34.8586,34.6819,34.8259,157600.0
2014-03-07 10:00:00,53.21,53.35,53.1,53.28,292400.0,34.8325,34.9241,34.7604,34.8783,292400.0
2014-03-07 10:05:00,53.3,53.34,53.15,53.29,138400.0,34.8914,34.9176,34.7932,34.8848,138400.0
2014-03-07 10:10:00,53.3,53.34,53.17,53.32,153100.0,34.8914,34.9176,34.8063,34.9045,153100.0
2014-03-07 10:15:00,53.32,53.33,53.25,53.33,89000.0,34.9045,34.911,34.8586,34.911,89000.0
2014-03-07 10:20:00,53.33,53.35,53.23,53.32,61500.0,34.911,34.9241,34.8455,34.9045,61500.0
2014-03-07 10:25:00,53.31,53.42,53.26,53.41,170000.0,34.8979,34.9699,34.8652,34.9634,170000.0
2014-03-07 10:30:00,53.39,53.42,53.27,53.27,118900.0,34.9503,34.9699,34.8717,34.8717,118900.0
2014-03-07 10:35:00,53.28,53.31,53.13,53.2,69000.0,34.8783,34.8979,34.7801,34.8259,69000.0
2014-03-07 10:40:00,53.2,53.2,52.93,52.94,73600.0,34.8259,34.8259,34.6492,34.6557,73600.0
2014-03-07 10:45:00,52.93,52.94,52.72,52.74,88100.0,34.6492,34.6557,34.5117,34.5248,88100.0
2014-03-07 10:50:00,52.74,52.84,52.74,52.79,49400.0,34.5248,34.5902,34.5248,34.5575,49400.0
2014-03-07 10:55:00,52.78,52.85,52.56,52.6,70600.0,34.551,34.5968,34.407,34.4331,70600.0
2014-03-07 11:00:00,52.61,52.63,52.42,52.5,119600.0,34.4397,34.4528,34.3153,34.3677,119600.0
2014-03-07 11:05:00,52.51,52.6,52.46,52.56,102800.0,34.3742,34.4331,34.3415,34.407,102800.0
2014-03-07 11:10:00,52.57,52.58,52.39,52.41,83300.0,34.4135,34.42,34.2957,34.3088,83300.0
2014-03-07 11:15:00,52.42,52.44,52.34,52.4,73700.0,34.3153,34.3284,34.2629,34.3022,73700.0
2014-03-07 11:20:00,52.39,52.64,52.36,52.64,89900.0,34.2957,34.4593,34.276,34.4593,89900.0
2014-03-07 11:25:00,52.63,52.66,52.58,52.64,52200.0,34.4528,34.4724,34.42,34.4593,52200.0
2014-03-07 11:30:00,52.65,52.65,52.48,52.5,56200.0,34.4659,34.4659,34.3546,34.3677,56200.0
2014-03-07 11:35:00,52.51,52.59,52.49,52.58,30300.0,34.3742,34.4266,34.3611,34.42,30300.0
2014-03-07 11:40:00,52.58,52.84,52.58,52.81,80700.0,34.42,34.5902,34.42,34.5706,80700.0
2014-03-07 11:45:00,52.82,52.86,52.71,52.73,28900.0,34.5772,34.6033,34.5051,34.5182,28900.0
2014-03-07 11:50:00,52.72,52.8,52.71,52.72,52200.0,34.5117,34.5641,34.5051,34.5117,52200.0
2014-03-07 11:55:00,52.71,52.87,52.69,52.82,52900.0,34.5051,34.6099,34.4921,34.5772,52900.0
2014-03-07 12:00:00,52.82,52.82,52.71,52.71,31700.0,34.5772,34.5772,34.5051,34.5051,31700.0
2014-03-07 12:05:00,52.71,52.8,52.69,52.79,31500.0,34.5051,34.5641,34.4921,34.5575,31500.0
2014-03-07 12:10:00,52.78,52.85,52.76,52.84,23200.0,34.551,34.5968,34.5379,34.5902,23200.0
2014-03-07 12:15:00,52.84,52.86,52.77,52.8,31400.0,34.5902,34.6033,34.5444,34.5641,31400.0
2014-03-07 12:20:00,52.79,52.94,52.77,52.93,42700.0,34.5575,34.6557,34.5444,34.6492,42700.0
2014-03-07 12:25:00,52.94,52.96,52.84,52.87,43000.0,34.6557,34.6688,34.5902,34.6099,43000.0
2014-03-07 12:30:00,52.87,52.87,52.8,52.85,53100.0,34.6099,34.6099,34.5641,34.5968,53100.0
2014-03-07 12:35:00,52.86,52.9,52.82,52.89,23600.0,34.6033,34.6295,34.5772,34.623,23600.0
2014-03-07 12:40:00,52.89,52.96,52.89,52.91,36900.0,34.623,34.6688,34.623,34.6361,36900.0
2014-03-07 12:45:00,52.91,52.92,52.81,52.86,34400.0,34.6361,34.6426,34.5706,34.6033,34400.0
2014-03-07 12:50:00,52.86,52.88,52.74,52.74,23300.0,34.6033,34.6164,34.5248,34.5248,23300.0
2014-03-07 12:55:00,52.75,52.83,52.7,52.73,29200.0,34.5313,34.5837,34.4986,34.5182,29200.0
2014-03-07 13:00:00,52.72,52.74,52.62,52.67,36200.0,34.5117,34.5248,34.4462,34.479,36200.0
2014-03-07 13:05:00,52.68,52.8,52.65,52.79,33200.0,34.4855,34.5641,34.4659,34.5575,33200.0
2014-03-07 13:10:00,52.8,52.82,52.71,52.71,25200.0,34.5641,34.5772,34.5051,34.5051,25200.0
2014-03-07 13:15:00,52.71,52.77,52.62,52.73,62200.0,34.5051,34.5444,34.4462,34.5182,62200.0
2014-03-07 13:20:00,52.73,52.78,52.67,52.72,121400.0,34.5182,34.551,34.479,34.5117,121400.0
2014-03-07 13:25:00,52.71,52.71,52.63,52.63,34800.0,34.5051,34.5051,34.4528,34.4528,34800.0
2014-03-07 13:30:00,52.63,52.65,52.6,52.64,46600.0,34.4528,34.4659,34.4331,34.4593,46600.0
2014-03-07 13:35:00,52.65,52.68,52.54,52.57,45300.0,34.4659,34.4855,34.3939,34.4135,45300.0
2014-03-07 13:40:00,52.57,52.62,52.55,52.61,43500.0,34.4135,34.4462,34.4004,34.4397,43500.0
2014-03-07 13:45:00,52.61,52.65,52.54,52.54,47300.0,34.4397,34.4659,34.3939,34.3939,47300.0
2014-03-07 13:50:00,52.54,52.59,52.47,52.57,56500.0,34.3939,34.4266,34.348,34.4135,56500.0
2014-03-07 13:55:00,52.58,52.65,52.55,52.57,81800.0,34.42,34.4659,34.4004,34.4135,81800.0
2014-03-07 14:00:00,52.58,52.61,52.5,52.52,44500.0,34.42,34.4397,34.3677,34.3808,44500.0
2014-03-07 14:05:00,52.51,52.55,52.47,52.47,29400.0,34.3742,34.4004,34.348,34.348,29400.0
2014-03-07 14:10:00,52.46,52.53,52.43,52.44,38300.0,34.3415,34.3873,34.3218,34.3284,38300.0
2014-03-07 14:15:00,52.44,52.44,52.35,52.35,47000.0,34.3284,34.3284,34.2695,34.2695,47000.0
2014-03-07 14:20:00,52.35,52.43,52.27,52.42,60700.0,34.2695,34.3218,34.2171,34.3153,60700.0
2014-03-07 14:25:00,52.41,52.48,52.37,52.38,28500.0,34.3088,34.3546,34.2826,34.2891,28500.0
2014-03-07 14:30:00,52.38,52.38,52.29,52.32,73400.0,34.2891,34.2891,34.2302,34.2498,73400.0
2014-03-07 14:35:00,52.32,52.34,52.25,52.26,51600.0,34.2498,34.2629,34.204,34.2106,51600.0
2014-03-07 14:40:00,52.25,52.41,52.25,52.41,68400.0,34.204,34.3088,34.204,34.3088,68400.0
2014-03-07 14:45:00,52.42,52.59,52.42,52.55,84100.0,34.3153,34.4266,34.3153,34.4004,84100.0
2014-03-07 14:50:00,52.56,52.58,52.51,52.56,72000.0,34.407,34.42,34.3742,34.407,72000.0
2014-03-07 14:55:00,52.55,52.6,52.48,52.48,58000.0,34.4004,34.4331,34.3546,34.3546,58000.0
2014-03-07 15:00:00,52.49,52.6,52.49,52.56,61400.0,34.3611,34.4331,34.3611,34.407,61400.0
2014-03-07 15:05:00,52.56,52.63,52.54,52.61,46600.0,34.407,34.4528,34.3939,34.4397,46600.0
2014-03-07 15:10:00,52.61,52.77,52.61,52.74,83900.0,34.4397,34.5444,34.4397,34.5248,83900.0
2014-03-07 15:15:00,52.74,52.87,52.73,52.87,95200.0,34.5248,34.6099,34.5182,34.6099,95200.0
2014-03-07 15:20:00,52.86,52.98,52.86,52.97,125900.0,34.6033,34.6819,34.6033,34.6753,125900.0
2014-03-07 15:25:00,52.97,52.99,52.9,52.92,134000.0,34.6753,34.6884,34.6295,34.6426,134000.0
2014-03-07 15:30:00,52.92,52.97,52.86,52.87,101200.0,34.6426,34.6753,34.6033,34.6099,101200.0
2014-03-07 15:35:00,52.87,52.89,52.75,52.83,140300.0,34.6099,34.623,34.5313,34.5837,140300.0
2014-03-07 15:40:00,52.84,52.85,52.82,52.85,79000.0,34.5902,34.5968,34.5772,34.5968,79000.0
2014-03-07 15:45:00,52.85,52.93,52.84,52.92,141000.0,34.5968,34.6492,34.5902,34.6426,141000.0
2014-03-07 15:50:00,52.93,52.94,52.9,52.94,157300.0,34.6492,34.6557,34.6295,34.6557,157300.0
2014-03-07 15:55:00,52.94,53.0,52.94,52.99,442300.0,34.6557,34.695,34.6557,34.6884,442300.0
2014-03-10 09:30:00,52.99,53.21,52.97,53.12,137400.0,34.6884,34.8325,34.6753,34.7735,137400.0
2014-03-10 09:35:00,53.11,53.4,53.01,53.18,86200.0,34.767,34.9568,34.7015,34.8128,86200.0
2014-03-10 09:40:00,53.2,53.61,53.19,53.61,179300.0,34.8259,35.0943,34.8194,35.0943,179300.0
2014-03-10 09:45:00,53.62,53.92,53.57,53.7,382200.0,35.1009,35.2972,35.0681,35.1532,382200.0
2014-03-10 09:50:00,53.69,53.83,53.56,53.73,140700.0,35.1467,35.2383,35.0616,35.1729,140700.0
2014-03-10 09:55:00,53.76,53.76,53.5,53.74,76400.0,35.1925,35.1925,35.0223,35.1794,76400.0
2014-03-10 10:00:00,53.74,53.84,53.64,53.7,141000.0,35.1794,35.2449,35.1139,35.1532,141000.0
2014-03-10 10:05:00,53.7,53.74,53.33,53.33,184100.0,35.1532,35.1794,34.911,34.911,184100.0
2014-03-10 10:10:00,53.31,53.33,53.11,53.11,101800.0,34.8979,34.911,34.767,34.767,101800.0
2014-03-10 10:15:00,53.1,53.47,53.09,53.38,144100.0,34.7604,35.0027,34.7539,34.9437,144100.0
2014-03-10 10:20:00,53.37,53.5,53.31,53.36,125100.0,34.9372,35.0223,34.8979,34.9306,125100.0
2014-03-10 10:25:00,53.37,53.42,53.12,53.15,177600.0,34.9372,34.9699,34.7735,34.7932,177600.0
2014-03-10 10:30:00,53.15,53.22,53.07,53.09,109100.0,34.7932,34.839,34.7408,34.7539,109100.0
2014-03-10 10:35:00,53.09,53.13,52.88,53.03,160000.0,34.7539,34.7801,34.6164,34.7146,160000.0
2014-03-10 10:40:00,53.06,53.06,52.77,52.89,103100.0,34.7343,34.7343,34.5444,34.623,103100.0
2014-03-10 10:45:00,52.88,53.05,52.83,52.96,67000.0,34.6164,34.7277,34.5837,34.6688,67000.0
2014-03-10 10:50:00,52.97,53.03,52.87,53.02,54300.0,34.6753,34.7146,34.6099,34.7081,54300.0
2014-03-10 10:55:00,53.03,53.13,52.97,53.1,55000.0,34.7146,34.7801,34.6753,34.7604,55000.0
2014-03-10 11:00:00,53.09,53.21,53.08,53.18,109800.0,34.7539,34.8325,34.7474,34.8128,109800.0
2014-03-10 11:05:00,53.18,53.36,53.18,53.26,113900.0,34.8128,34.9306,34.8128,34.8652,113900.0
2014-03-10 11:10:00,53.27,53.43,53.26,53.34,62300.0,34.8717,34.9765,34.8652,34.9176,62300.0
2014-03-10 11:15:00,53.34,53.37,53.18,53.19,74900.0,34.9176,34.9372,34.8128,34.8194,74900.0
2014-03-10 11:20:00,53.19,53.21,53.09,53.18,104200.0,34.8194,34.8325,34.7539,34.8128,104200.0
2014-03-10 11:25:00,53.19,53.22,53.1,53.11,65600.0,34.8194,34.839,34.7604,34.767,65600.0
2014-03-10 11:30:00,53.12,53.14,53.08,53.08,28700.0,34.7735,34.7866,34.7474,34.7474,28700.0
2014-03-10 11:35:00,53.07,53.09,52.95,53.0,57300.0,34.7408,34.7539,34.6623,34.695,57300.0
2014-03-10 11:40:00,53.0,53.13,53.0,53.13,53300.0,34.695,34.7801,34.695,34.7801,53300.0
2014-03-10 11:45:00,53.13,53.22,53.13,53.17,55000.0,34.7801,34.839,34.7801,34.8063,55000.0
2014-03-10 11:50:00,53.16,53.19,53.01,53.01,62200.0,34.7997,34.8194,34.7015,34.7015,62200.0
2014-03-10 11:55:00,53.02,53.02,52.88,52.96,74800.0,34.7081,34.7081,34.6164,34.6688,74800.0
2014-03-10 12:00:00,52.96,52.97,52.9,52.94,35600.0,34.6688,34.6753,34.6295,34.6557,35600.0
2014-03-10 12:05:00,52.94,52.96,52.85,52.9,63300.0,34.6557,34.6688,34.5968,34.6295,63300.0
2014-03-10 12:10:00,52.9,52.96,52.87,52.89,40700.0,34.6295,34.6688,34.6099,34.623,40700.0
2014-03-10 12:15:00,52.9,52.9,52.78,52.78,67300.0,34.6295,34.6295,34.551,34.551,67300.0
2014-03-10 12:20:00,52.77,52.84,52.74,52.78,81100.0,34.5444,34.5902,34.5248,34.551,81100.0
2014-03-10 12:25:00,52.78,52.9,52.77,52.79,57100.0,34.551,34.6295,34.5444,34.5575,57100.0
2014-03-10 12:30:00,52.81,52.86,52.76,52.8,46400.0,34.5706,34.6033,34.5379,34.5641,46400.0
2014-03-10 12:35:00,52.8,52.85,52.8,52.82,34800.0,34.5641,34.5968,34.5641,34.5772,34800.0
2014-03-10 12:40:00,52.82,52.85,52.78,52.8,38900.0,34.5772,34.5968,34.551,34.5641,38900.0
2014-03-10 12:45:00,52.8,52.85,52.76,52.8,52200.0,34.5641,34.5968,34.5379,34.5641,52200.0
2014-03-10 12:50:00,52.82,52.94,52.82,52.9,37900.0,34.5772,34.6557,34.5772,34.6295,37900.0
2014-03-10 12:55:00,52.9,53.18,52.9,53.16,49100.0,34.6295,34.8128,34.6295,34.7997,49100.0
2014-03-10 13:00:00,53.16,53.18,53.13,53.15,25200.0,34.7997,34.8128,34.7801,34.7932,25200.0
2014-03-10 13:05:00,53.16,53.26,53.16,53.24,58600.0,34.7997,34.8652,34.7997,34.8521,58600.0
2014-03-10 13:10:00,53.24,53.25,53.14,53.15,34800.0,34.8521,34.8586,34.7866,34.7932,34800.0
2014-03-10 13:15:00,53.15,53.2,53.11,53.12,34700.0,34.7932,34.8259,34.767,34.7735,34700.0
2014-03-10 13:20:00,53.12,53.19,53.11,53.15,26000.0,34.7735,34.8194,34.767,34.7932,26000.0
2014-03-10 13:25:00,53.16,53.24,53.16,53.21,37500.0,34.7997,34.8521,34.7997,34.8325,37500.0
2014-03-10 13:30:00,53.2,53.2,53.01,53.01,32900.0,34.8259,34.8259,34.7015,34.7015,32900.0
2014-03-10 13:35:00,53.0,53.14,52.97,53.13,47500.0,34.695,34.7866,34.6753,34.7801,47500.0
2014-03-10 13:40:00,53.13,53.23,53.12,53.17,21600.0,34.7801,34.8455,34.7735,34.8063,21600.0
2014-03-10 13:45:00,53.18,53.25,53.16,53.25,44900.0,34.8128,34.8586,34.7997,34.8586,44900.0
2014-03-10 13:50:00,53.25,53.32,53.25,53.3,27500.0,34.8586,34.9045,34.8586,34.8914,27500.0
2014-03-10 13:55:00,53.3,53.39,53.28,53.36,32900.0,34.8914,34.9503,34.8783,34.9306,32900.0
2014-03-10 14:00:00,53.36,53.4,53.33,53.35,41300.0,34.9306,34.9568,34.911,34.9241,41300.0
2014-03-10 14:05:00,53.34,53.41,53.29,53.41,52500.0,34.9176,34.9634,34.8848,34.9634,52500.0
2014-03-10 14:10:00,53.41,53.51,53.38,53.48,55500.0,34.9634,35.0288,34.9437,35.0092,55500.0
2014-03-10 14:15:00,53.48,53.53,53.47,53.51,42600.0,35.0092,35.0419,35.0027,35.0288,42600.0
2014-03-10 14:20:00,53.51,53.66,53.5,53.59,68700.0,35.0288,35.127,35.0223,35.0812,68700.0
2014-03-10 14:25:00,53.58,53.67,53.56,53.56,62600.0,35.0747,35.1336,35.0616,35.0616,62600.0
2014-03-10 14:30:00,53.56,53.56,53.46,53.55,68000.0,35.0616,35.0616,34.9961,35.055,68000.0
2014-03-10 14:35:00,53.54,53.6,53.48,53.48,34500.0,35.0485,35.0878,35.0092,35.0092,34500.0
2014-03-10 14:40:00,53.48,53.49,53.37,53.37,62600.0,35.0092,35.0157,34.9372,34.9372,62600.0
2014-03-10 14:45:00,53.38,53.46,53.32,53.46,96100.0,34.9437,34.9961,34.9045,34.9961,96100.0
2014-03-10 14:50:00,53.46,53.51,53.44,53.44,53100.0,34.9961,35.0288,34.983,34.983,53100.0
2014-03-10 14:55:00,53.45,53.54,53.44,53.54,52000.0,34.9896,35.0485,34.983,35.0485,52000.0
2014-03-10 15:00:00,53.54,53.54,53.45,53.51,58200.0,35.0485,35.0485,34.9896,35.0288,58200.0
2014-03-10 15:05:00,53.51,53.51,53.35,53.39,70800.0,35.0288,35.0288,34.9241,34.9503,70800.0
2014-03-10 15:10:00,53.38,53.39,53.3,53.33,59900.0,34.9437,34.9503,34.8914,34.911,59900.0
2014-03-10 15:15:00,53.34,53.34,53.21,53.21,75100.0,34.9176,34.9176,34.8325,34.8325,75100.0
2014-03-10 15:20:00,53.22,53.38,53.22,53.38,54400.0,34.839,34.9437,34.839,34.9437,54400.0
2014-03-10 15:25:00,53.38,53.41,53.34,53.4,66500.0,34.9437,34.9634,34.9176,34.9568,66500.0
2014-03-10 15:30:00,53.4,53.44,53.32,53.37,85500.0,34.9568,34.983,34.9045,34.9372,85500.0
2014-03-10 15:35:00,53.36,53.42,53.35,53.39,140600.0,34.9306,34.9699,34.9241,34.9503,140600.0
2014-03-10 15:40:00,53.4,53.48,53.39,53.42,749300.0,34.9568,35.0092,34.9503,34.9699,749300.0
2014-03-10 15:45:00,53.43,53.56,53.43,53.46,195200.0,34.9765,35.0616,34.9765,34.9961,195200.0
2014-03-10 15:50:00,53.48,53.53,53.48,53.51,119900.0,35.0092,35.0419,35.0092,35.0288,119900.0
2014-03-10 15:55:00,53.52,53.52,53.44,53.48,314700.0,35.0354,35.0354,34.983,35.0092,314700.0
2014-03-11 09:30:00,53.47,53.58,53.16,53.25,163700.0,35.0027,35.0747,34.7997,34.8586,163700.0
2014-03-11 09:35:00,53.19,53.19,52.8,53.0,101100.0,34.8194,34.8194,34.5641,34.695,101100.0
2014-03-11 09:40:00,53.0,53.17,52.84,52.95,132500.0,34.695,34.8063,34.5902,34.6623,132500.0
2014-03-11 09:45:00,52.94,53.09,52.87,52.94,126300.0,34.6557,34.7539,34.6099,34.6557,126300.0
2014-03-11 09:50:00,52.95,53.08,52.78,52.83,203600.0,34.6623,34.7474,34.551,34.5837,203600.0
2014-03-11 09:55:00,52.83,52.92,52.83,52.91,76500.0,34.5837,34.6426,34.5837,34.6361,76500.0
2014-03-11 10:00:00,52.9,52.94,52.72,52.83,64200.0,34.6295,34.6557,34.5117,34.5837,64200.0
2014-03-11 10:05:00,52.83,52.89,52.72,52.77,168800.0,34.5837,34.623,34.5117,34.5444,168800.0
2014-03-11 10:10:00,52.77,52.99,52.74,52.95,165800.0,34.5444,34.6884,34.5248,34.6623,165800.0
2014-03-11 10:15:00,52.95,53.12,52.95,53.1,109600.0,34.6623,34.7735,34.6623,34.7604,109600.0
2014-03-11 10:20:00,53.11,53.19,53.09,53.17,84600.0,34.767,34.8194,34.7539,34.8063,84600.0
2014-03-11 10:25:00,53.17,53.24,53.17,53.23,124000.0,34.8063,34.8521,34.8063,34.8455,124000.0
2014-03-11 10:30:00,53.24,53.27,53.07,53.07,67000.0,34.8521,34.8717,34.7408,34.7408,67000.0
2014-03-11 10:35:00,53.08,53.1,53.02,53.07,99100.0,34.7474,34.7604,34.7081,34.7408,99100.0
2014-03-11 10:40:00,53.06,53.08,53.03,53.04,67900.0,34.7343,34.7474,34.7146,34.7212,67900.0
2014-03-11 10:45:00,53.05,53.1,53.05,53.06,115400.0,34.7277,34.7604,34.7277,34.7343,115400.0
2014-03-11 10:50:00,53.07,53.2,53.07,53.11,163000.0,34.7408,34.8259,34.7408,34.767,163000.0
2014-03-11 10:55:00,53.11,53.19,53.11,53.16,45400.0,34.767,34.8194,34.767,34.7997,45400.0
2014-03-11 11:00:00,53.17,53.24,53.14,53.16,52100.0,34.8063,34.8521,34.7866,34.7997,52100.0
2014-03-11 11:05:00,53.16,53.28,53.14,53.16,50900.0,34.7997,34.8783,34.7866,34.7997,50900.0
2014-03-11 11:10:00,53.16,53.18,53.1,53.1,71100.0,34.7997,34.8128,34.7604,34.7604,71100.0
2014-03-11 11:15:00,53.1,53.12,53.02,53.05,41500.0,34.7604,34.7735,34.7081,34.7277,41500.0
2014-03-11 11:20:00,53.06,53.16,53.03,53.15,31700.0,34.7343,34.7997,34.7146,34.7932,31700.0
2014-03-11 11:25:00,53.16,53.2,53.07,53.15,32800.0,34.7997,34.8259,34.7408,34.7932,32800.0
2014-03-11 11:30:00,53.14,53.24,53.11,53.19,30600.0,34.7866,34.8521,34.767,34.8194,30600.0
2014-03-11 11:35:00,53.18,53.25,53.15,53.21,31500.0,34.8128,34.8586,34.7932,34.8325,31500.0
2014-03-11 11:40:00,53.21,53.22,52.95,53.01,70500.0,34.8325,34.839,34.6623,34.7015,70500.0
2014-03-11 11:45:00,53.01,53.08,52.97,53.0,77300.0,34.7015,34.7474,34.6753,34.695,77300.0
2014-03-11 11:50:00,53.0,53.0,52.84,52.92,91000.0,34.695,34.695,34.5902,34.6426,91000.0
2014-03-11 11:55:00,52.92,52.92,52.86,52.86,32500.0,34.6426,34.6426,34.6033,34.6033,32500.0
2014-03-11 12:00:00,52.86,52.93,52.85,52.89,102200.0,34.6033,34.6492,34.5968,34.623,102200.0
2014-03-11 12:05:00,52.9,52.97,52.83,52.88,68900.0,34.6295,34.6753,34.5837,34.6164,68900.0
2014-03-11 12:10:00,52.88,52.89,52.77,52.81,201100.0,34.6164,34.623,34.5444,34.5706,201100.0
2014-03-11 12:15:00,52.81,52.84,52.73,52.75,57100.0,34.5706,34.5902,34.5182,34.5313,57100.0
2014-03-11 12:20:00,52.74,52.8,52.67,52.79,38700.0,34.5248,34.5641,34.479,34.5575,38700.0
2014-03-11 12:25:00,52.8,52.87,52.78,52.85,35500.0,34.5641,34.6099,34.551,34.5968,35500.0
2014-03-11 12:30:00,52.85,52.92,52.83,52.92,31600.0,34.5968,34.6426,34.5837,34.6426,31600.0
2014-03-11 12:35:00,52.92,53.1,52.91,53.09,82300.0,34.6426,34.7604,34.6361,34.7539,82300.0
2014-03-11 12:40:00,53.09,53.22,53.07,53.19,80600.0,34.7539,34.839,34.7408,34.8194,80600.0
2014-03-11 12:45:00,53.21,53.27,53.19,53.26,55300.0,34.8325,34.8717,34.8194,34.8652,55300.0
2014-03-11 12:50:00,53.26,53.29,53.2,53.23,29200.0,34.8652,34.8848,34.8259,34.8455,29200.0
2014-03-11 12:55:00,53.23,53.25,53.17,53.22,40200.0,34.8455,34.8586,34.8063,34.839,40200.0
2014-03-11 13:00:00,53.21,53.3,53.15,53.26,110900.0,34.8325,34.8914,34.7932,34.8652,110900.0
2014-03-11 13:05:00,53.26,53.34,53.24,53.3,45000.0,34.8652,34.9176,34.8521,34.8914,45000.0
2014-03-11 13:10:00,53.31,53.47,53.26,53.47,45500.0,34.8979,35.0027,34.8652,35.0027,45500.0
2014-03-11 13:15:00,53.47,53.5,53.44,53.45,112600.0,35.0027,35.0223,34.983,34.9896,112600.0
2014-03-11 13:20:00,53.44,53.56,53.44,53.52,79300.0,34.983,35.0616,34.983,35.0354,79300.0
2014-03-11 13:25:00,53.51,53.54,53.41,53.43,98100.0,35.0288,35.0485,34.9634,34.9765,98100.0
2014-03-11 13:30:00,53.41,53.5,53.39,53.5,78200.0,34.9634,35.0223,34.9503,35.0223,78200.0
2014-03-11 13:35:00,53.5,53.58,53.49,53.57,44200.0,35.0223,35.0747,35.0157,35.0681,44200.0
2014-03-11 13:40:00,53.56,53.59,53.52,53.54,51100.0,35.0616,35.0812,35.0354,35.0485,51100.0
2014-03-11 13:45:00,53.53,53.66,53.5,53.65,48700.0,35.0419,35.127,35.0223,35.1205,48700.0
2014-03-11 13:50:00,53.66,53.69,53.61,53.66,26200.0,35.127,35.1467,35.0943,35.127,26200.0
2014-03-11 13:55:00,53.66,53.76,53.61,53.73,147800.0,35.127,35.1925,35.0943,35.1729,147800.0
2014-03-11 14:00:00,53.73,53.83,53.73,53.8,541600.0,35.1729,35.2383,35.1729,35.2187,541600.0
2014-03-11 14:05:00,53.81,53.84,53.74,53.75,70600.0,35.2252,35.2449,35.1794,35.186,70600.0
2014-03-11 14:10:00,53.76,53.85,53.76,53.81,116400.0,35.1925,35.2514,35.1925,35.2252,116400.0
2014-03-11 14:15:00,53.81,53.82,53.67,53.68,64400.0,35.2252,35.2318,35.1336,35.1401,64400.0
2014-03-11 14:20:00,53.67,53.69,53.59,53.64,25700.0,35.1336,35.1467,35.0812,35.1139,25700.0
2014-03-11 14:25:00,53.65,53.78,53.62,53.72,32400.0,35.1205,35.2056,35.1009,35.1663,32400.0
2014-03-11 14:30:00,53.72,53.73,53.42,53.51,79900.0,35.1663,35.1729,34.9699,35.0288,79900.0
2014-03-11 14:35:00,53.5,53.52,53.41,53.45,47100.0,35.0223,35.0354,34.9634,34.9896,47100.0
2014-03-11 14:40:00,53.48,53.54,53.4,53.45,47100.0,35.0092,35.0485,34.9568,34.9896,47100.0
2014-03-11 14:45:00,53.45,53.57,53.44,53.55,32400.0,34.9896,35.0681,34.983,35.055,32400.0
2014-03-11 14:50:00,53.55,53.57,53.49,53.54,44100.0,35.055,35.0681,35.0157,35.0485,44100.0
2014-03-11 14:55:00,53.53,53.53,53.34,53.37,66600.0,35.0419,35.0419,34.9176,34.9372,66600.0
2014-03-11 15:00:00,53.37,53.38,53.2,53.21,103500.0,34.9372,34.9437,34.8259,34.8325,103500.0
2014-03-11 15:05:00,53.21,53.23,53.13,53.2,44100.0,34.8325,34.8455,34.7801,34.8259,44100.0
2014-03-11 15:10:00,53.2,53.32,53.19,53.28,53900.0,34.8259,34.9045,34.8194,34.8783,53900.0
2014-03-11 15:15:00,53.28,53.37,53.26,53.36,49700.0,34.8783,34.9372,34.8652,34.9306,49700.0
2014-03-11 15:20:00,53.37,53.62,53.35,53.61,135900.0,34.9372,35.1009,34.9241,35.0943,135900.0
2014-03-11 15:25:00,53.61,53.65,53.56,53.62,115600.0,35.0943,35.1205,35.0616,35.1009,115600.0
2014-03-11 15:30:00,53.62,53.75,53.56,53.69,81800.0,35.1009,35.186,35.0616,35.1467,81800.0
2014-03-11 15:35:00,53.69,53.76,53.56,53.59,112900.0,35.1467,35.1925,35.0616,35.0812,112900.0
2014-03-11 15:40:00,53.6,53.65,53.57,53.57,82600.0,35.0878,35.1205,35.0681,35.0681,82600.0
2014-03-11 15:45:00,53.57,53.6,53.53,53.6,109600.0,35.0681,35.0878,35.0419,35.0878,109600.0
2014-03-11 15:50:00,53.6,53.62,53.55,53.62,200700.0,35.0878,35.1009,35.055,35.1009,200700.0
2014-03-11 15:55:00,53.62,53.7,53.61,53.66,380900.0,35.1009,35.1532,35.0943,35.127,380900.0
2014-03-12 09:30:00,53.5,54.59,53.4,54.46,531500.0,35.0223,35.7358,34.9568,35.6507,531500.0
2014-03-12 09:35:00,54.46,54.93,54.05,54.91,514800.0,35.6507,35.9584,35.3823,35.9453,514800.0
2014-03-12 09:40:00,54.91,54.95,54.67,54.72,312900.0,35.9453,35.9715,35.7882,35.8209,312900.0
2014-03-12 09:45:00,54.73,54.76,54.19,54.43,422700.0,35.8275,35.8471,35.474,35.6311,422700.0
2014-03-12 09:50:00,54.45,54.79,54.26,54.78,605500.0,35.6442,35.8668,35.5198,35.8602,605500.0
2014-03-12 09:55:00,54.76,54.78,54.44,54.48,150800.0,35.8471,35.8602,35.6376,35.6638,150800.0
2014-03-12 10:00:00,54.48,54.67,54.41,54.57,212400.0,35.6638,35.7882,35.618,35.7227,212400.0
2014-03-12 10:05:00,54.58,54.6,54.35,54.44,95200.0,35.7293,35.7424,35.5787,35.6376,95200.0
2014-03-12 10:10:00,54.45,54.46,54.18,54.29,157900.0,35.6442,35.6507,35.4674,35.5394,157900.0
2014-03-12 10:15:00,54.3,54.47,54.28,54.37,260700.0,35.546,35.6573,35.5329,35.5918,260700.0
2014-03-12 10:20:00,54.38,54.4,54.09,54.1,200900.0,35.5984,35.6115,35.4085,35.4151,200900.0
2014-03-12 10:25:00,54.09,54.12,53.7,53.89,341000.0,35.4085,35.4282,35.1532,35.2776,341000.0
2014-03-12 10:30:00,53.9,54.4,53.9,54.23,352500.0,35.2841,35.6115,35.2841,35.5002,352500.0
2014-03-12 10:35:00,54.22,54.26,54.04,54.23,97400.0,35.4936,35.5198,35.3758,35.5002,97400.0
2014-03-12 10:40:00,54.23,54.36,54.18,54.32,79200.0,35.5002,35.5853,35.4674,35.5591,79200.0
2014-03-12 10:45:00,54.33,54.36,54.24,54.29,45900.0,35.5656,35.5853,35.5067,35.5394,45900.0
2014-03-12 10:50:00,54.29,54.4,54.24,54.39,100000.0,35.5394,35.6115,35.5067,35.6049,100000.0
2014-03-12 10:55:00,54.39,54.44,54.35,54.36,123200.0,35.6049,35.6376,35.5787,35.5853,123200.0
2014-03-12 11:00:00,54.37,54.39,54.25,54.29,48500.0,35.5918,35.6049,35.5133,35.5394,48500.0
2014-03-12 11:05:00,54.29,54.42,54.2,54.41,90900.0,35.5394,35.6245,35.4805,35.618,90900.0
2014-03-12 11:10:00,54.41,54.48,54.39,54.39,100400.0,35.618,35.6638,35.6049,35.6049,100400.0
2014-03-12 11:15:00,54.4,54.61,54.37,54.61,141400.0,35.6115,35.7489,35.5918,35.7489,141400.0
2014-03-12 11:20:00,54.61,54.75,54.61,54.72,97700.0,35.7489,35.8406,35.7489,35.8209,97700.0
2014-03-12 11:25:00,54.72,54.89,54.72,54.87,133800.0,35.8209,35.9322,35.8209,35.9191,133800.0
2014-03-12 11:30:00,54.88,54.88,54.63,54.64,107200.0,35.9257,35.9257,35.762,35.7686,107200.0
2014-03-12 11:35:00,54.64,54.72,54.54,54.71,79700.0,35.7686,35.8209,35.7031,35.8144,79700.0
2014-03-12 11:40:00,54.71,54.77,54.57,54.63,89600.0,35.8144,35.8537,35.7227,35.762,89600.0
2014-03-12 11:45:00,54.64,54.64,54.53,54.54,97200.0,35.7686,35.7686,35.6966,35.7031,97200.0
2014-03-12 11:50:00,54.56,54.56,54.42,54.54,141400.0,35.7162,35.7162,35.6245,35.7031,141400.0
2014-03-12 11:55:00,54.54,54.56,54.5,54.54,151000.0,35.7031,35.7162,35.6769,35.7031,151000.0
2014-03-12 12:00:00,54.54,54.66,54.53,54.66,69900.0,35.7031,35.7817,35.6966,35.7817,69900.0
2014-03-12 12:05:00,54.67,54.78,54.67,54.73,62300.0,35.7882,35.8602,35.7882,35.8275,62300.0
2014-03-12 12:10:00,54.72,54.73,54.56,54.65,56700.0,35.8209,35.8275,35.7162,35.7751,56700.0
2014-03-12 12:15:00,54.66,54.68,54.6,54.68,78000.0,35.7817,35.7948,35.7424,35.7948,78000.0
2014-03-12 12:20:00,54.66,54.79,54.66,54.74,59800.0,35.7817,35.8668,35.7817,35.834,59800.0
2014-03-12 12:25:00,54.74,54.77,54.71,54.74,45000.0,35.834,35.8537,35.8144,35.834,45000.0
2014-03-12 12:30:00,54.74,54.79,54.72,54.76,61800.0,35.834,35.8668,35.8209,35.8471,61800.0
2014-03-12 12:35:00,54.76,54.87,54.76,54.84,102400.0,35.8471,35.9191,35.8471,35.8995,102400.0
2014-03-12 12:40:00,54.85,55.05,54.84,54.91,405800.0,35.906,36.037,35.8995,35.9453,405800.0
2014-03-12 12:45:00,54.91,55.13,54.9,55.11,208900.0,35.9453,36.0893,35.9388,36.0762,208900.0
2014-03-12 12:50:00,55.1,55.16,55.03,55.09,75300.0,36.0697,36.109,36.0239,36.0631,75300.0
2014-03-12 12:55:00,55.09,55.17,55.01,55.16,64600.0,36.0631,36.1155,36.0108,36.109,64600.0
2014-03-12 13:00:00,55.15,55.16,54.98,55.05,75700.0,36.1024,36.109,35.9911,36.037,75700.0
2014-03-12 13:05:00,55.03,55.14,55.02,55.03,71600.0,36.0239,36.0959,36.0173,36.0239,71600.0
2014-03-12 13:10:00,55.02,55.02,54.85,54.86,68200.0,36.0173,36.0173,35.906,35.9126,68200.0
2014-03-12 13:15:00,54.86,54.9,54.83,54.84,80300.0,35.9126,35.9388,35.8929,35.8995,80300.0
2014-03-12 13:20:00,54.83,54.84,54.73,54.73,46300.0,35.8929,35.8995,35.8275,35.8275,46300.0
2014-03-12 13:25:00,54.73,54.76,54.73,54.74,91000.0,35.8275,35.8471,35.8275,35.834,91000.0
2014-03-12 13:30:00,54.75,54.78,54.66,54.7,110800.0,35.8406,35.8602,35.7817,35.8078,110800.0
2014-03-12 13:35:00,54.69,54.73,54.68,54.73,57200.0,35.8013,35.8275,35.7948,35.8275,57200.0
2014-03-12 13:40:00,54.73,54.82,54.73,54.77,71300.0,35.8275,35.8864,35.8275,35.8537,71300.0
2014-03-12 13:45:00,54.77,54.92,54.77,54.9,42000.0,35.8537,35.9519,35.8537,35.9388,42000.0
2014-03-12 13:50:00,54.9,55.0,54.9,54.99,66600.0,35.9388,36.0042,35.9388,35.9977,66600.0
2014-03-12 13:55:00,55.0,55.05,54.88,54.91,53200.0,36.0042,36.037,35.9257,35.9453,53200.0
2014-03-12 14:00:00,54.91,54.94,54.86,54.89,49100.0,35.9453,35.965,35.9126,35.9322,49100.0
2014-03-12 14:05:00,54.89,55.0,54.89,54.95,134300.0,35.9322,36.0042,35.9322,35.9715,134300.0
2014-03-12 14:10:00,54.94,55.0,54.92,54.96,50800.0,35.965,36.0042,35.9519,35.978,50800.0
2014-03-12 14:15:00,54.95,55.12,54.95,55.12,84900.0,35.9715,36.0828,35.9715,36.0828,84900.0
2014-03-12 14:20:00,55.12,55.24,55.12,55.24,97700.0,36.0828,36.1613,36.0828,36.1613,97700.0
2014-03-12 14:25:00,55.22,55.24,55.17,55.19,75500.0,36.1482,36.1613,36.1155,36.1286,75500.0
2014-03-12 14:30:00,55.19,55.21,54.95,54.95,126800.0,36.1286,36.1417,35.9715,35.9715,126800.0
2014-03-12 14:35:00,54.95,55.04,54.94,55.03,108900.0,35.9715,36.0304,35.965,36.0239,108900.0
2014-03-12 14:40:00,55.03,55.12,55.01,55.11,68800.0,36.0239,36.0828,36.0108,36.0762,68800.0
2014-03-12 14:45:00,55.12,55.22,55.1,55.11,100700.0,36.0828,36.1482,36.0697,36.0762,100700.0
2014-03-12 14:50:00,55.1,55.15,55.05,55.06,86700.0,36.0697,36.1024,36.037,36.0435,86700.0
2014-03-12 14:55:00,55.06,55.13,55.04,55.05,90300.0,36.0435,36.0893,36.0304,36.037,90300.0
2014-03-12 15:00:00,55.04,55.12,54.99,55.1,112300.0,36.0304,36.0828,35.9977,36.0697,112300.0
2014-03-12 15:05:00,55.1,55.21,55.1,55.19,142800.0,36.0697,36.1417,36.0697,36.1286,142800.0
2014-03-12 15:10:00,55.2,55.24,55.16,55.2,114900.0,36.1352,36.1613,36.109,36.1352,114900.0
2014-03-12 15:15:00,55.2,55.3,55.2,55.28,204300.0,36.1352,36.2006,36.1352,36.1875,204300.0
2014-03-12 15:20:00,55.29,55.3,55.25,55.26,137200.0,36.1941,36.2006,36.1679,36.1744,137200.0
2014-03-12 15:25:00,55.25,55.28,55.17,55.21,110800.0,36.1679,36.1875,36.1155,36.1417,110800.0
2014-03-12 15:30:00,55.21,55.24,55.13,55.23,157800.0,36.1417,36.1613,36.0893,36.1548,157800.0
2014-03-12 15:35:00,55.23,55.24,55.19,55.21,171500.0,36.1548,36.1613,36.1286,36.1417,171500.0
2014-03-12 15:40:00,55.21,55.23,55.19,55.2,145300.0,36.1417,36.1548,36.1286,36.1352,145300.0
2014-03-12 15:45:00,55.2,55.28,55.2,55.28,232700.0,36.1352,36.1875,36.1352,36.1875,232700.0
2014-03-12 15:50:00,55.28,55.32,55.24,55.24,326900.0,36.1875,36.2137,36.1613,36.1613,326900.0
2014-03-12 15:55:00,55.24,55.3,55.18,55.28,583700.0,36.1613,36.2006,36.1221,36.1875,583700.0
2014-03-13 09:30:00,55.28,55.36,55.1,55.12,203200.0,36.1875,36.2399,36.0697,36.0828,203200.0
2014-03-13 09:35:00,55.12,55.13,54.9,54.93,183400.0,36.0828,36.0893,35.9388,35.9584,183400.0
2014-03-13 09:40:00,54.92,54.97,54.68,54.72,138000.0,35.9519,35.9846,35.7948,35.8209,138000.0
2014-03-13 09:45:00,54.72,54.72,54.37,54.64,206400.0,35.8209,35.8209,35.5918,35.7686,206400.0
2014-03-13 09:50:00,54.65,54.88,54.59,54.71,216400.0,35.7751,35.9257,35.7358,35.8144,216400.0
2014-03-13 09:55:00,54.71,54.75,54.41,54.52,127400.0,35.8144,35.8406,35.618,35.69,127400.0
2014-03-13 10:00:00,54.53,54.86,54.52,54.81,174300.0,35.6966,35.9126,35.69,35.8799,174300.0
2014-03-13 10:05:00,54.81,54.85,54.77,54.85,64500.0,35.8799,35.906,35.8537,35.906,64500.0
2014-03-13 10:10:00,54.85,54.85,54.58,54.61,160600.0,35.906,35.906,35.7293,35.7489,160600.0
2014-03-13 10:15:00,54.62,54.75,54.53,54.62,223700.0,35.7555,35.8406,35.6966,35.7555,223700.0
2014-03-13 10:20:00,54.62,54.73,54.55,54.57,79500.0,35.7555,35.8275,35.7096,35.7227,79500.0
2014-03-13 10:25:00,54.56,54.64,54.53,54.6,120100.0,35.7162,35.7686,35.6966,35.7424,120100.0
2014-03-13 10:30:00,54.6,54.61,54.46,54.5,229400.0,35.7424,35.7489,35.6507,35.6769,229400.0
2014-03-13 10:35:00,54.52,54.71,54.52,54.69,240600.0,35.69,35.8144,35.69,35.8013,240600.0
2014-03-13 10:40:00,54.69,54.82,54.64,54.8,127400.0,35.8013,35.8864,35.7686,35.8733,127400.0
2014-03-13 10:45:00,54.81,54.81,54.57,54.66,70700.0,35.8799,35.8799,35.7227,35.7817,70700.0
2014-03-13 10:50:00,54.66,54.72,54.66,54.68,43200.0,35.7817,35.8209,35.7817,35.7948,43200.0
2014-03-13 10:55:00,54.68,54.68,54.57,54.61,61200.0,35.7948,35.7948,35.7227,35.7489,61200.0
2014-03-13 11:00:00,54.61,54.66,54.57,54.62,67000.0,35.7489,35.7817,35.7227,35.7555,67000.0
2014-03-13 11:05:00,54.62,54.65,54.54,54.55,55400.0,35.7555,35.7751,35.7031,35.7096,55400.0
2014-03-13 11:10:00,54.55,54.56,54.43,54.49,102300.0,35.7096,35.7162,35.6311,35.6704,102300.0
2014-03-13 11:15:00,54.49,54.61,54.48,54.55,66000.0,35.6704,35.7489,35.6638,35.7096,66000.0
2014-03-13 11:20:00,54.57,54.62,54.54,54.55,43900.0,35.7227,35.7555,35.7031,35.7096,43900.0
2014-03-13 11:25:00,54.56,54.6,54.41,54.47,82700.0,35.7162,35.7424,35.618,35.6573,82700.0
2014-03-13 11:30:00,54.46,54.51,54.35,54.47,82400.0,35.6507,35.6835,35.5787,35.6573,82400.0
2014-03-13 11:35:00,54.48,54.62,54.48,54.59,68500.0,35.6638,35.7555,35.6638,35.7358,68500.0
2014-03-13 11:40:00,54.59,54.59,54.43,54.44,101300.0,35.7358,35.7358,35.6311,35.6376,101300.0
2014-03-13 11:45:00,54.44,54.44,54.33,54.34,51000.0,35.6376,35.6376,35.5656,35.5722,51000.0
2014-03-13 11:50:00,54.35,54.36,54.24,54.26,69300.0,35.5787,35.5853,35.5067,35.5198,69300.0
2014-03-13 11:55:00,54.26,54.37,54.25,54.33,54200.0,35.5198,35.5918,35.5133,35.5656,54200.0
2014-03-13 12:00:00,54.33,54.34,54.14,54.17,142900.0,35.5656,35.5722,35.4413,35.4609,142900.0
2014-03-13 12:05:00,54.18,54.28,54.07,54.28,225900.0,35.4674,35.5329,35.3954,35.5329,225900.0
2014-03-13 12:10:00,54.27,54.42,54.16,54.17,110100.0,35.5264,35.6245,35.4543,35.4609,110100.0
2014-03-13 12:15:00,54.17,54.28,54.15,54.24,38400.0,35.4609,35.5329,35.4478,35.5067,38400.0
2014-03-13 12:20:00,54.24,54.29,54.21,54.21,34700.0,35.5067,35.5394,35.4871,35.4871,34700.0
2014-03-13 12:25:00,54.2,54.2,54.05,54.1,72800.0,35.4805,35.4805,35.3823,35.4151,72800.0
2014-03-13 12:30:00,54.1,54.12,54.08,54.09,37000.0,35.4151,35.4282,35.402,35.4085,37000.0
2014-03-13 12:35:00,54.09,54.11,53.92,53.92,105900.0,35.4085,35.4216,35.2972,35.2972,105900.0
2014-03-13 12:40:00,53.93,53.97,53.87,53.97,61800.0,35.3038,35.33,35.2645,35.33,61800.0
2014-03-13 12:45:00,53.97,53.98,53.9,53.9,47800.0,35.33,35.3365,35.2841,35.2841,47800.0
2014-03-13 12:50:00,53.91,53.91,53.73,53.74,109200.0,35.2907,35.2907,35.1729,35.1794,109200.0
2014-03-13 12:55:00,53.73,53.79,53.71,53.72,84500.0,35.1729,35.2121,35.1598,35.1663,84500.0
2014-03-13 13:00:00,53.71,53.73,53.56,53.58,89500.0,35.1598,35.1729,35.0616,35.0747,89500.0
2014-03-13 13:05:00,53.57,53.68,53.51,53.66,107300.0,35.0681,35.1401,35.0288,35.127,107300.0
2014-03-13 13:10:00,53.66,53.81,53.66,53.8,44500.0,35.127,35.2252,35.127,35.2187,44500.0
2014-03-13 13:15:00,53.8,53.82,53.7,53.79,54300.0,35.2187,35.2318,35.1532,35.2121,54300.0
2014-03-13 13:20:00,53.8,53.87,53.77,53.86,56600.0,35.2187,35.2645,35.199,35.258,56600.0
2014-03-13 13:25:00,53.86,53.97,53.86,53.94,45100.0,35.258,35.33,35.258,35.3103,45100.0
2014-03-13 13:30:00,53.94,53.96,53.76,53.76,51800.0,35.3103,35.3234,35.1925,35.1925,51800.0
2014-03-13 13:35:00,53.76,53.81,53.65,53.67,67300.0,35.1925,35.2252,35.1205,35.1336,67300.0
2014-03-13 13:40:00,53.67,53.77,53.65,53.77,53400.0,35.1336,35.199,35.1205,35.199,53400.0
2014-03-13 13:45:00,53.78,53.83,53.78,53.83,45100.0,35.2056,35.2383,35.2056,35.2383,45100.0
2014-03-13 13:50:00,53.84,53.84,53.74,53.75,51200.0,35.2449,35.2449,35.1794,35.186,51200.0
2014-03-13 13:55:00,53.75,53.78,53.69,53.78,71700.0,35.186,35.2056,35.1467,35.2056,71700.0
2014-03-13 14:00:00,53.78,53.81,53.75,53.75,58400.0,35.2056,35.2252,35.186,35.186,58400.0
2014-03-13 14:05:00,53.76,53.76,53.65,53.65,80200.0,35.1925,35.1925,35.1205,35.1205,80200.0
2014-03-13 14:10:00,53.64,53.75,53.63,53.66,101700.0,35.1139,35.186,35.1074,35.127,101700.0
2014-03-13 14:15:00,53.67,53.68,53.51,53.51,67300.0,35.1336,35.1401,35.0288,35.0288,67300.0
2014-03-13 14:20:00,53.52,53.52,53.42,53.45,102500.0,35.0354,35.0354,34.9699,34.9896,102500.0
2014-03-13 14:25:00,53.45,53.56,53.45,53.53,70600.0,34.9896,35.0616,34.9896,35.0419,70600.0
2014-03-13 14:30:00,53.53,53.75,53.51,53.71,68800.0,35.0419,35.186,35.0288,35.1598,68800.0
2014-03-13 14:35:00,53.71,53.78,53.67,53.73,64800.0,35.1598,35.2056,35.1336,35.1729,64800.0
2014-03-13 14:40:00,53.73,53.88,53.73,53.76,101200.0,35.1729,35.2711,35.1729,35.1925,101200.0
2014-03-13 14:45:00,53.77,53.85,53.65,53.69,116500.0,35.199,35.2514,35.1205,35.1467,116500.0
2014-03-13 14:50:00,53.7,53.73,53.66,53.69,56700.0,35.1532,35.1729,35.127,35.1467,56700.0
2014-03-13 14:55:00,53.69,53.71,53.64,53.68,88200.0,35.1467,35.1598,35.1139,35.1401,88200.0
2014-03-13 15:00:00,53.69,53.84,53.66,53.81,65900.0,35.1467,35.2449,35.127,35.2252,65900.0
2014-03-13 15:05:00,53.81,53.81,53.66,53.66,94000.0,35.2252,35.2252,35.127,35.127,94000.0
2014-03-13 15:10:00,53.65,53.74,53.63,53.69,56500.0,35.1205,35.1794,35.1074,35.1467,56500.0
2014-03-13 15:15:00,53.69,53.76,53.68,53.72,85300.0,35.1467,35.1925,35.1401,35.1663,85300.0
2014-03-13 15:20:00,53.72,53.8,53.68,53.74,194400.0,35.1663,35.2187,35.1401,35.1794,194400.0
2014-03-13 15:25:00,53.75,53.8,53.71,53.79,60500.0,35.186,35.2187,35.1598,35.2121,60500.0
2014-03-13 15:30:00,53.8,53.84,53.78,53.79,96900.0,35.2187,35.2449,35.2056,35.2121,96900.0
2014-03-13 15:35:00,53.79,54.03,53.79,54.02,126100.0,35.2121,35.3692,35.2121,35.3627,126100.0
2014-03-13 15:40:00,54.02,54.09,54.02,54.04,141500.0,35.3627,35.4085,35.3627,35.3758,141500.0
2014-03-13 15:45:00,54.05,54.18,54.03,54.18,148600.0,35.3823,35.4674,35.3692,35.4674,148600.0
2014-03-13 15:50:00,54.17,54.18,53.98,54.01,238600.0,35.4609,35.4674,35.3365,35.3562,238600.0
2014-03-13 15:55:00,54.01,54.08,54.01,54.05,367200.0,35.3562,35.402,35.3562,35.3823,367200.0
2014-03-14 09:30:00,54.09,54.52,54.0,54.46,313400.0,35.4085,35.69,35.3496,35.6507,313400.0
2014-03-14 09:35:00,54.42,54.63,54.1,54.44,109800.0,35.6245,35.762,35.4151,35.6376,109800.0
2014-03-14 09:40:00,54.47,54.8,54.42,54.57,193600.0,35.6573,35.8733,35.6245,35.7227,193600.0
2014-03-14 09:45:00,54.56,54.79,54.33,54.48,229800.0,35.7162,35.8668,35.5656,35.6638,229800.0
2014-03-14 09:50:00,54.48,54.5,54.02,54.05,173900.0,35.6638,35.6769,35.3627,35.3823,173900.0
2014-03-14 09:55:00,54.04,54.2,54.03,54.1,79700.0,35.3758,35.4805,35.3692,35.4151,79700.0
2014-03-14 10:00:00,54.08,54.3,53.8,53.8,334000.0,35.402,35.546,35.2187,35.2187,334000.0
2014-03-14 10:05:00,53.8,54.3,53.8,54.29,300000.0,35.2187,35.546,35.2187,35.5394,300000.0
2014-03-14 10:10:00,54.3,54.41,54.29,54.37,129200.0,35.546,35.618,35.5394,35.5918,129200.0
2014-03-14 10:15:00,54.36,54.38,54.24,54.25,79800.0,35.5853,35.5984,35.5067,35.5133,79800.0
2014-03-14 10:20:00,54.24,54.24,54.02,54.12,207700.0,35.5067,35.5067,35.3627,35.4282,207700.0
2014-03-14 10:25:00,54.14,54.37,54.14,54.3,89500.0,35.4413,35.5918,35.4413,35.546,89500.0
2014-03-14 10:30:00,54.3,54.33,54.17,54.3,63600.0,35.546,35.5656,35.4609,35.546,63600.0
2014-03-14 10:35:00,54.3,54.47,54.26,54.46,96200.0,35.546,35.6573,35.5198,35.6507,96200.0
2014-03-14 10:40:00,54.47,54.5,54.34,54.36,144300.0,35.6573,35.6769,35.5722,35.5853,144300.0
2014-03-14 10:45:00,54.35,54.42,54.3,54.4,161400.0,35.5787,35.6245,35.546,35.6115,161400.0
2014-03-14 10:50:00,54.4,54.4,54.14,54.17,100100.0,35.6115,35.6115,35.4413,35.4609,100100.0
2014-03-14 10:55:00,54.18,54.23,54.14,54.16,41000.0,35.4674,35.5002,35.4413,35.4543,41000.0
2014-03-14 11:00:00,54.15,54.27,54.15,54.27,50300.0,35.4478,35.5264,35.4478,35.5264,50300.0
2014-03-14 11:05:00,54.26,54.4,54.15,54.16,81900.0,35.5198,35.6115,35.4478,35.4543,81900.0
2014-03-14 11:10:00,54.15,54.19,54.07,54.08,328600.0,35.4478,35.474,35.3954,35.402,328600.0
2014-03-14 11:15:00,54.08,54.09,53.96,54.06,98600.0,35.402,35.4085,35.3234,35.3889,98600.0
2014-03-14 11:20:00,54.05,54.1,54.0,54.04,48200.0,35.3823,35.4151,35.3496,35.3758,48200.0
2014-03-14 11:25:00,54.06,54.1,54.03,54.06,93600.0,35.3889,35.4151,35.3692,35.3889,93600.0
2014-03-14 11:30:00,54.07,54.09,54.03,54.08,50800.0,35.3954,35.4085,35.3692,35.402,50800.0
2014-03-14 11:35:00,54.07,54.12,54.03,54.11,77400.0,35.3954,35.4282,35.3692,35.4216,77400.0
2014-03-14 11:40:00,54.12,54.16,54.04,54.15,111800.0,35.4282,35.4543,35.3758,35.4478,111800.0
2014-03-14 11:45:00,54.15,54.26,54.1,54.26,47100.0,35.4478,35.5198,35.4151,35.5198,47100.0
2014-03-14 11:50:00,54.27,54.39,54.2,54.29,57400.0,35.5264,35.6049,35.4805,35.5394,57400.0
2014-03-14 11:55:00,54.27,54.35,54.25,54.32,30400.0,35.5264,35.5787,35.5133,35.5591,30400.0
2014-03-14 12:00:00,54.31,54.34,54.2,54.3,87900.0,35.5525,35.5722,35.4805,35.546,87900.0
2014-03-14 12:05:00,54.28,54.4,54.24,54.35,90200.0,35.5329,35.6115,35.5067,35.5787,90200.0
2014-03-14 12:10:00,54.36,54.53,54.35,54.53,88000.0,35.5853,35.6966,35.5787,35.6966,88000.0
2014-03-14 12:15:00,54.53,54.54,54.43,54.45,58700.0,35.6966,35.7031,35.6311,35.6442,58700.0
2014-03-14 12:20:00,54.45,54.48,54.42,54.46,73500.0,35.6442,35.6638,35.6245,35.6507,73500.0
2014-03-14 12:25:00,54.46,54.47,54.42,54.46,80400.0,35.6507,35.6573,35.6245,35.6507,80400.0
2014-03-14 12:30:00,54.45,54.51,54.38,54.41,189700.0,35.6442,35.6835,35.5984,35.618,189700.0
2014-03-14 12:35:00,54.39,54.44,54.36,54.4,175600.0,35.6049,35.6376,35.5853,35.6115,175600.0
2014-03-14 12:40:00,54.39,54.47,54.33,54.47,37700.0,35.6049,35.6573,35.5656,35.6573,37700.0
2014-03-14 12:45:00,54.48,54.49,54.35,54.44,38700.0,35.6638,35.6704,35.5787,35.6376,38700.0
2014-03-14 12:50:00,54.46,54.47,54.38,54.42,25100.0,35.6507,35.6573,35.5984,35.6245,25100.0
2014-03-14 12:55:00,54.44,54.5,54.41,54.5,16500.0,35.6376,35.6769,35.618,35.6769,16500.0
2014-03-14 13:00:00,54.5,54.5,54.42,54.45,26700.0,35.6769,35.6769,35.6245,35.6442,26700.0
2014-03-14 13:05:00,54.45,54.5,54.42,54.47,23300.0,35.6442,35.6769,35.6245,35.6573,23300.0
2014-03-14 13:10:00,54.47,54.54,54.46,54.47,53400.0,35.6573,35.7031,35.6507,35.6573,53400.0
2014-03-14 13:15:00,54.47,54.53,54.44,54.49,28300.0,35.6573,35.6966,35.6376,35.6704,28300.0
2014-03-14 13:20:00,54.5,54.56,54.42,54.46,38400.0,35.6769,35.7162,35.6245,35.6507,38400.0
2014-03-14 13:25:00,54.45,54.53,54.41,54.47,31000.0,35.6442,35.6966,35.618,35.6573,31000.0
2014-03-14 13:30:00,54.48,54.48,54.4,54.41,86000.0,35.6638,35.6638,35.6115,35.618,86000.0
2014-03-14 13:35:00,54.41,54.42,54.37,54.39,104400.0,35.618,35.6245,35.5918,35.6049,104400.0
2014-03-14 13:40:00,54.4,54.41,54.31,54.31,85600.0,35.6115,35.618,35.5525,35.5525,85600.0
2014-03-14 13:45:00,54.31,54.36,54.3,54.32,98900.0,35.5525,35.5853,35.546,35.5591,98900.0
2014-03-14 13:50:00,54.33,54.35,54.3,54.31,116900.0,35.5656,35.5787,35.546,35.5525,116900.0
2014-03-14 13:55:00,54.32,54.34,54.29,54.34,70500.0,35.5591,35.5722,35.5394,35.5722,70500.0
2014-03-14 14:00:00,54.34,54.34,54.3,54.34,39100.0,35.5722,35.5722,35.546,35.5722,39100.0
2014-03-14 14:05:00,54.33,54.35,54.32,54.35,50500.0,35.5656,35.5787,35.5591,35.5787,50500.0
2014-03-14 14:10:00,54.35,54.37,54.34,54.35,112300.0,35.5787,35.5918,35.5722,35.5787,112300.0
2014-03-14 14:15:00,54.34,54.37,54.33,54.34,45500.0,35.5722,35.5918,35.5656,35.5722,45500.0
2014-03-14 14:20:00,54.34,54.34,54.32,54.34,21500.0,35.5722,35.5722,35.5591,35.5722,21500.0
2014-03-14 14:25:00,54.34,54.34,54.25,54.31,41900.0,35.5722,35.5722,35.5133,35.5525,41900.0
2014-03-14 14:30:00,54.3,54.35,54.29,54.33,24900.0,35.546,35.5787,35.5394,35.5656,24900.0
2014-03-14 14:35:00,54.33,54.34,54.3,54.31,30300.0,35.5656,35.5722,35.546,35.5525,30300.0
2014-03-14 14:40:00,54.31,54.33,54.26,54.29,41800.0,35.5525,35.5656,35.5198,35.5394,41800.0
2014-03-14 14:45:00,54.3,54.34,54.26,54.33,41200.0,35.546,35.5722,35.5198,35.5656,41200.0
2014-03-14 14:50:00,54.33,54.35,54.3,54.31,29000.0,35.5656,35.5787,35.546,35.5525,29000.0
2014-03-14 14:55:00,54.31,54.31,54.24,54.24,37000.0,35.5525,35.5525,35.5067,35.5067,37000.0
2014-03-14 15:00:00,54.24,54.31,54.24,54.3,63300.0,35.5067,35.5525,35.5067,35.546,63300.0
2014-03-14 15:05:00,54.31,54.35,54.31,54.32,71600.0,35.5525,35.5787,35.5525,35.5591,71600.0
2014-03-14 15:10:00,54.32,54.33,54.27,54.32,52500.0,35.5591,35.5656,35.5264,35.5591,52500.0
2014-03-14 15:15:00,54.32,54.33,54.25,54.25,167700.0,35.5591,35.5656,35.5133,35.5133,167700.0
2014-03-14 15:20:00,54.25,54.27,54.2,54.23,137000.0,35.5133,35.5264,35.4805,35.5002,137000.0
2014-03-14 15:25:00,54.23,54.24,54.16,54.2,72800.0,35.5002,35.5067,35.4543,35.4805,72800.0
2014-03-14 15:30:00,54.21,54.3,54.2,54.29,117600.0,35.4871,35.546,35.4805,35.5394,117600.0
2014-03-14 15:35:00,54.29,54.29,54.21,54.23,87600.0,35.5394,35.5394,35.4871,35.5002,87600.0
2014-03-14 15:40:00,54.22,54.29,54.22,54.27,84100.0,35.4936,35.5394,35.4936,35.5264,84100.0
2014-03-14 15:45:00,54.28,54.28,54.18,54.2,146200.0,35.5329,35.5329,35.4674,35.4805,146200.0
2014-03-14 15:50:00,54.2,54.25,54.2,54.21,162400.0,35.4805,35.5133,35.4805,35.4871,162400.0
2014-03-14 15:55:00,54.21,54.25,54.17,54.23,399000.0,35.4871,35.5133,35.4609,35.5002,399000.0
2014-03-17 09:30:00,54.48,54.55,54.29,54.5,172200.0,35.6638,35.7096,35.5394,35.6769,172200.0
2014-03-17 09:35:00,54.51,54.75,54.5,54.73,86200.0,35.6835,35.8406,35.6769,35.8275,86200.0
2014-03-17 09:40:00,54.73,54.74,54.62,54.65,52700.0,35.8275,35.834,35.7555,35.7751,52700.0
2014-03-17 09:45:00,54.67,54.74,54.56,54.72,192200.0,35.7882,35.834,35.7162,35.8209,192200.0
2014-03-17 09:50:00,54.72,54.74,54.6,54.69,75100.0,35.8209,35.834,35.7424,35.8013,75100.0
2014-03-17 09:55:00,54.71,54.79,54.66,54.74,137100.0,35.8144,35.8668,35.7817,35.834,137100.0
2014-03-17 10:00:00,54.74,55.03,54.74,55.0,209200.0,35.834,36.0239,35.834,36.0042,209200.0
2014-03-17 10:05:00,54.99,55.08,54.94,55.07,125300.0,35.9977,36.0566,35.965,36.0501,125300.0
2014-03-17 10:10:00,55.09,55.13,54.98,55.07,75600.0,36.0631,36.0893,35.9911,36.0501,75600.0
2014-03-17 10:15:00,55.08,55.13,55.01,55.1,60400.0,36.0566,36.0893,36.0108,36.0697,60400.0
2014-03-17 10:20:00,55.11,55.17,55.06,55.14,87300.0,36.0762,36.1155,36.0435,36.0959,87300.0
2014-03-17 10:25:00,55.14,55.14,54.92,54.92,135400.0,36.0959,36.0959,35.9519,35.9519,135400.0
2014-03-17 10:30:00,54.94,54.98,54.85,54.9,55900.0,35.965,35.9911,35.906,35.9388,55900.0
2014-03-17 10:35:00,54.9,54.98,54.88,54.93,40500.0,35.9388,35.9911,35.9257,35.9584,40500.0
2014-03-17 10:40:00,54.93,54.97,54.66,54.67,73900.0,35.9584,35.9846,35.7817,35.7882,73900.0
2014-03-17 10:45:00,54.68,54.68,54.51,54.52,95000.0,35.7948,35.7948,35.6835,35.69,95000.0
2014-03-17 10:50:00,54.53,54.67,54.53,54.57,106600.0,35.6966,35.7882,35.6966,35.7227,106600.0
2014-03-17 10:55:00,54.56,54.63,54.51,54.55,73000.0,35.7162,35.762,35.6835,35.7096,73000.0
2014-03-17 11:00:00,54.55,54.69,54.51,54.63,79300.0,35.7096,35.8013,35.6835,35.762,79300.0
2014-03-17 11:05:00,54.64,54.67,54.38,54.39,120800.0,35.7686,35.7882,35.5984,35.6049,120800.0
2014-03-17 11:10:00,54.38,54.4,54.34,54.38,108500.0,35.5984,35.6115,35.5722,35.5984,108500.0
2014-03-17 11:15:00,54.38,54.5,54.37,54.41,185400.0,35.5984,35.6769,35.5918,35.618,185400.0
2014-03-17 11:20:00,54.41,54.42,54.25,54.28,94100.0,35.618,35.6245,35.5133,35.5329,94100.0
2014-03-17 11:25:00,54.28,54.37,54.27,54.32,39800.0,35.5329,35.5918,35.5264,35.5591,39800.0
2014-03-17 11:30:00,54.32,54.32,54.17,54.3,68100.0,35.5591,35.5591,35.4609,35.546,68100.0
2014-03-17 11:35:00,54.31,54.33,54.13,54.19,49600.0,35.5525,35.5656,35.4347,35.474,49600.0
2014-03-17 11:40:00,54.2,54.22,54.08,54.2,69900.0,35.4805,35.4936,35.402,35.4805,69900.0
2014-03-17 11:45:00,54.2,54.22,54.1,54.22,209800.0,35.4805,35.4936,35.4151,35.4936,209800.0
2014-03-17 11:50:00,54.22,54.35,54.21,54.35,50600.0,35.4936,35.5787,35.4871,35.5787,50600.0
2014-03-17 11:55:00,54.35,54.44,54.32,54.33,43500.0,35.5787,35.6376,35.5591,35.5656,43500.0
2014-03-17 12:00:00,54.34,54.42,54.34,54.37,43500.0,35.5722,35.6245,35.5722,35.5918,43500.0
2014-03-17 12:05:00,54.38,54.43,54.33,54.35,56200.0,35.5984,35.6311,35.5656,35.5787,56200.0
2014-03-17 12:10:00,54.35,54.49,54.35,54.44,63800.0,35.5787,35.6704,35.5787,35.6376,63800.0
2014-03-17 12:15:00,54.43,54.46,54.34,54.35,53800.0,35.6311,35.6507,35.5722,35.5787,53800.0
2014-03-17 12:20:00,54.35,54.39,54.32,54.38,51000.0,35.5787,35.6049,35.5591,35.5984,51000.0
2014-03-17 12:25:00,54.39,54.41,54.33,54.41,32900.0,35.6049,35.618,35.5656,35.618,32900.0
2014-03-17 12:30:00,54.41,54.43,54.32,54.33,34500.0,35.618,35.6311,35.5591,35.5656,34500.0
2014-03-17 12:35:00,54.33,54.41,54.33,54.38,31900.0,35.5656,35.618,35.5656,35.5984,31900.0
2014-03-17 12:40:00,54.38,54.44,54.37,54.41,43600.0,35.5984,35.6376,35.5918,35.618,43600.0
2014-03-17 12:45:00,54.41,54.45,54.36,54.38,27900.0,35.618,35.6442,35.5853,35.5984,27900.0
2014-03-17 12:50:00,54.38,54.45,54.38,54.4,35700.0,35.5984,35.6442,35.5984,35.6115,35700.0
2014-03-17 12:55:00,54.39,54.49,54.39,54.48,19400.0,35.6049,35.6704,35.6049,35.6638,19400.0
2014-03-17 13:00:00,54.48,54.5,54.45,54.5,23700.0,35.6638,35.6769,35.6442,35.6769,23700.0
2014-03-17 13:05:00,54.5,54.52,54.41,54.48,38700.0,35.6769,35.69,35.618,35.6638,38700.0
2014-03-17 13:10:00,54.49,54.52,54.43,54.45,46300.0,35.6704,35.69,35.6311,35.6442,46300.0
2014-03-17 13:15:00,54.45,54.52,54.43,54.48,63300.0,35.6442,35.69,35.6311,35.6638,63300.0
2014-03-17 13:20:00,54.47,54.57,54.47,54.5,38700.0,35.6573,35.7227,35.6573,35.6769,38700.0
2014-03-17 13:25:00,54.49,54.56,54.46,54.5,77200.0,35.6704,35.7162,35.6507,35.6769,77200.0
2014-03-17 13:30:00,54.5,54.51,54.45,54.46,51100.0,35.6769,35.6835,35.6442,35.6507,51100.0
2014-03-17 13:35:00,54.47,54.6,54.47,54.57,35600.0,35.6573,35.7424,35.6573,35.7227,35600.0
2014-03-17 13:40:00,54.56,54.59,54.52,54.58,37400.0,35.7162,35.7358,35.69,35.7293,37400.0
2014-03-17 13:45:00,54.58,54.63,54.57,54.6,42000.0,35.7293,35.762,35.7227,35.7424,42000.0
2014-03-17 13:50:00,54.59,54.62,54.53,54.53,28900.0,35.7358,35.7555,35.6966,35.6966,28900.0
2014-03-17 13:55:00,54.52,54.53,54.47,54.48,30300.0,35.69,35.6966,35.6573,35.6638,30300.0
2014-03-17 14:00:00,54.48,54.5,54.45,54.46,35400.0,35.6638,35.6769,35.6442,35.6507,35400.0
2014-03-17 14:05:00,54.46,54.55,54.45,54.54,39000.0,35.6507,35.7096,35.6442,35.7031,39000.0
2014-03-17 14:10:00,54.54,54.54,54.41,54.42,49200.0,35.7031,35.7031,35.618,35.6245,49200.0
2014-03-17 14:15:00,54.42,54.43,54.35,54.37,33900.0,35.6245,35.6311,35.5787,35.5918,33900.0
2014-03-17 14:20:00,54.36,54.47,54.36,54.46,45600.0,35.5853,35.6573,35.5853,35.6507,45600.0
2014-03-17 14:25:00,54.46,54.52,54.41,54.41,51700.0,35.6507,35.69,35.618,35.618,51700.0
2014-03-17 14:30:00,54.4,54.46,54.4,54.42,41700.0,35.6115,35.6507,35.6115,35.6245,41700.0
2014-03-17 14:35:00,54.41,54.45,54.39,54.4,37000.0,35.618,35.6442,35.6049,35.6115,37000.0
2014-03-17 14:40:00,54.4,54.42,54.35,54.41,31400.0,35.6115,35.6245,35.5787,35.618,31400.0
2014-03-17 14:45:00,54.41,54.51,54.41,54.46,57600.0,35.618,35.6835,35.618,35.6507,57600.0
2014-03-17 14:50:00,54.46,54.47,54.43,54.43,41800.0,35.6507,35.6573,35.6311,35.6311,41800.0
2014-03-17 14:55:00,54.43,54.46,54.42,54.43,41900.0,35.6311,35.6507,35.6245,35.6311,41900.0
2014-03-17 15:00:00,54.43,54.44,54.32,54.35,58300.0,35.6311,35.6376,35.5591,35.5787,58300.0
2014-03-17 15:05:00,54.35,54.35,54.28,54.29,64100.0,35.5787,35.5787,35.5329,35.5394,64100.0
2014-03-17 15:10:00,54.29,54.3,54.21,54.29,83100.0,35.5394,35.546,35.4871,35.5394,83100.0
2014-03-17 15:15:00,54.29,54.32,54.22,54.22,63700.0,35.5394,35.5591,35.4936,35.4936,63700.0
2014-03-17 15:20:00,54.22,54.26,54.21,54.25,79100.0,35.4936,35.5198,35.4871,35.5133,79100.0
2014-03-17 15:25:00,54.25,54.27,54.19,54.2,63900.0,35.5133,35.5264,35.474,35.4805,63900.0
2014-03-17 15:30:00,54.2,54.23,54.17,54.18,85000.0,35.4805,35.5002,35.4609,35.4674,85000.0
2014-03-17 15:35:00,54.18,54.2,54.16,54.2,90600.0,35.4674,35.4805,35.4543,35.4805,90600.0
2014-03-17 15:40:00,54.2,54.2,54.06,54.11,177800.0,35.4805,35.4805,35.3889,35.4216,177800.0
2014-03-17 15:45:00,54.11,54.25,54.1,54.24,282100.0,35.4216,35.5133,35.4151,35.5067,282100.0
2014-03-17 15:50:00,54.24,54.3,54.24,54.27,243600.0,35.5067,35.546,35.5067,35.5264,243600.0
2014-03-17 15:55:00,54.27,54.32,54.26,54.32,394700.0,35.5264,35.5591,35.5198,35.5591,394700.0
2014-03-18 09:30:00,54.19,54.41,54.07,54.09,115400.0,35.474,35.618,35.3954,35.4085,115400.0
2014-03-18 09:35:00,54.1,54.54,54.1,54.54,120900.0,35.4151,35.7031,35.4151,35.7031,120900.0
2014-03-18 09:40:00,54.54,54.65,54.51,54.51,66300.0,35.7031,35.7751,35.6835,35.6835,66300.0
2014-03-18 09:45:00,54.51,54.64,54.45,54.6,42500.0,35.6835,35.7686,35.6442,35.7424,42500.0
2014-03-18 09:50:00,54.57,54.57,54.38,54.44,63600.0,35.7227,35.7227,35.5984,35.6376,63600.0
2014-03-18 09:55:00,54.46,54.54,54.45,54.47,52500.0,35.6507,35.7031,35.6442,35.6573,52500.0
2014-03-18 10:00:00,54.48,54.59,54.43,54.5,70600.0,35.6638,35.7358,35.6311,35.6769,70600.0
2014-03-18 10:05:00,54.51,54.55,54.41,54.47,76200.0,35.6835,35.7096,35.618,35.6573,76200.0
2014-03-18 10:10:00,54.47,54.62,54.47,54.62,119200.0,35.6573,35.7555,35.6573,35.7555,119200.0
2014-03-18 10:15:00,54.61,54.96,54.59,54.84,129200.0,35.7489,35.978,35.7358,35.8995,129200.0
2014-03-18 10:20:00,54.84,54.94,54.82,54.82,54300.0,35.8995,35.965,35.8864,35.8864,54300.0
2014-03-18 10:25:00,54.83,55.12,54.83,55.11,137200.0,35.8929,36.0828,35.8929,36.0762,137200.0
2014-03-18 10:30:00,55.12,55.12,54.99,55.07,61900.0,36.0828,36.0828,35.9977,36.0501,61900.0
2014-03-18 10:35:00,55.07,55.1,54.97,54.99,62500.0,36.0501,36.0697,35.9846,35.9977,62500.0
2014-03-18 10:40:00,54.99,55.01,54.88,54.96,59600.0,35.9977,36.0108,35.9257,35.978,59600.0
2014-03-18 10:45:00,54.97,55.1,54.93,54.96,62600.0,35.9846,36.0697,35.9584,35.978,62600.0
2014-03-18 10:50:00,54.95,54.97,54.86,54.87,34400.0,35.9715,35.9846,35.9126,35.9191,34400.0
2014-03-18 10:55:00,54.87,54.9,54.81,54.87,43000.0,35.9191,35.9388,35.8799,35.9191,43000.0
2014-03-18 11:00:00,54.88,54.89,54.73,54.73,59400.0,35.9257,35.9322,35.8275,35.8275,59400.0
2014-03-18 11:05:00,54.73,54.87,54.68,54.82,65500.0,35.8275,35.9191,35.7948,35.8864,65500.0
2014-03-18 11:10:00,54.81,54.93,54.79,54.9,59800.0,35.8799,35.9584,35.8668,35.9388,59800.0
2014-03-18 11:15:00,54.9,55.02,54.83,54.98,50000.0,35.9388,36.0173,35.8929,35.9911,50000.0
2014-03-18 11:20:00,54.98,55.0,54.89,54.98,29400.0,35.9911,36.0042,35.9322,35.9911,29400.0
2014-03-18 11:25:00,54.98,55.04,54.95,55.03,31200.0,35.9911,36.0304,35.9715,36.0239,31200.0
2014-03-18 11:30:00,55.02,55.19,55.02,55.15,58900.0,36.0173,36.1286,36.0173,36.1024,58900.0
2014-03-18 11:35:00,55.14,55.17,55.0,55.01,21300.0,36.0959,36.1155,36.0042,36.0108,21300.0
2014-03-18 11:40:00,55.0,55.11,54.95,54.97,46500.0,36.0042,36.0762,35.9715,35.9846,46500.0
2014-03-18 11:45:00,54.97,55.1,54.95,55.03,89900.0,35.9846,36.0697,35.9715,36.0239,89900.0
2014-03-18 11:50:00,55.05,55.06,54.97,55.02,22200.0,36.037,36.0435,35.9846,36.0173,22200.0
2014-03-18 11:55:00,55.04,55.22,55.04,55.2,42000.0,36.0304,36.1482,36.0304,36.1352,42000.0
2014-03-18 12:00:00,55.22,55.25,55.16,55.2,41600.0,36.1482,36.1679,36.109,36.1352,41600.0
2014-03-18 12:05:00,55.2,55.25,55.17,55.17,20800.0,36.1352,36.1679,36.1155,36.1155,20800.0
2014-03-18 12:10:00,55.19,55.29,55.18,55.29,39100.0,36.1286,36.1941,36.1221,36.1941,39100.0
2014-03-18 12:15:00,55.28,55.34,55.28,55.29,44100.0,36.1875,36.2268,36.1875,36.1941,44100.0
2014-03-18 12:20:00,55.29,55.3,55.2,55.22,49000.0,36.1941,36.2006,36.1352,36.1482,49000.0
2014-03-18 12:25:00,55.23,55.32,55.21,55.21,17600.0,36.1548,36.2137,36.1417,36.1417,17600.0
2014-03-18 12:30:00,55.23,55.27,55.16,55.16,33200.0,36.1548,36.181,36.109,36.109,33200.0
2014-03-18 12:35:00,55.15,55.25,55.15,55.19,18700.0,36.1024,36.1679,36.1024,36.1286,18700.0
2014-03-18 12:40:00,55.2,55.2,55.12,55.12,27000.0,36.1352,36.1352,36.0828,36.0828,27000.0
2014-03-18 12:45:00,55.11,55.14,55.04,55.05,26300.0,36.0762,36.0959,36.0304,36.037,26300.0
2014-03-18 12:50:00,55.05,55.19,55.05,55.12,24300.0,36.037,36.1286,36.037,36.0828,24300.0
2014-03-18 12:55:00,55.12,55.19,55.11,55.14,15600.0,36.0828,36.1286,36.0762,36.0959,15600.0
2014-03-18 13:00:00,55.14,55.18,55.08,55.09,18300.0,36.0959,36.1221,36.0566,36.0631,18300.0
2014-03-18 13:05:00,55.09,55.16,55.08,55.15,10700.0,36.0631,36.109,36.0566,36.1024,10700.0
2014-03-18 13:10:00,55.15,55.19,55.15,55.15,14300.0,36.1024,36.1286,36.1024,36.1024,14300.0
2014-03-18 13:15:00,55.15,55.19,55.13,55.19,15700.0,36.1024,36.1286,36.0893,36.1286,15700.0
2014-03-18 13:20:00,55.18,55.28,55.16,55.24,28500.0,36.1221,36.1875,36.109,36.1613,28500.0
2014-03-18 13:25:00,55.23,55.38,55.22,55.35,56600.0,36.1548,36.253,36.1482,36.2333,56600.0
2014-03-18 13:30:00,55.33,55.36,55.24,55.25,35000.0,36.2203,36.2399,36.1613,36.1679,35000.0
2014-03-18 13:35:00,55.24,55.34,55.21,55.25,19400.0,36.1613,36.2268,36.1417,36.1679,19400.0
2014-03-18 13:40:00,55.24,55.31,55.22,55.25,41300.0,36.1613,36.2072,36.1482,36.1679,41300.0
2014-03-18 13:45:00,55.25,55.27,55.17,55.18,19900.0,36.1679,36.181,36.1155,36.1221,19900.0
2014-03-18 13:50:00,55.18,55.19,55.06,55.08,37300.0,36.1221,36.1286,36.0435,36.0566,37300.0
2014-03-18 13:55:00,55.07,55.11,54.99,55.01,35400.0,36.0501,36.0762,35.9977,36.0108,35400.0
2014-03-18 14:00:00,55.02,55.04,54.97,55.03,45000.0,36.0173,36.0304,35.9846,36.0239,45000.0
2014-03-18 14:05:00,55.03,55.06,54.97,54.97,36500.0,36.0239,36.0435,35.9846,35.9846,36500.0
2014-03-18 14:10:00,54.98,55.02,54.88,54.88,42100.0,35.9911,36.0173,35.9257,35.9257,42100.0
2014-03-18 14:15:00,54.88,54.92,54.87,54.91,27100.0,35.9257,35.9519,35.9191,35.9453,27100.0
2014-03-18 14:20:00,54.92,54.98,54.86,54.9,30500.0,35.9519,35.9911,35.9126,35.9388,30500.0
2014-03-18 14:25:00,54.9,54.9,54.82,54.84,316600.0,35.9388,35.9388,35.8864,35.8995,316600.0
2014-03-18 14:30:00,54.84,54.97,54.84,54.95,91300.0,35.8995,35.9846,35.8995,35.9715,91300.0
2014-03-18 14:35:00,54.95,54.99,54.92,54.96,42000.0,35.9715,35.9977,35.9519,35.978,42000.0
2014-03-18 14:40:00,54.96,54.96,54.9,54.92,21000.0,35.978,35.978,35.9388,35.9519,21000.0
2014-03-18 14:45:00,54.92,55.07,54.9,55.06,68700.0,35.9519,36.0501,35.9388,36.0435,68700.0
2014-03-18 14:50:00,55.07,55.07,54.98,54.98,30700.0,36.0501,36.0501,35.9911,35.9911,30700.0
2014-03-18 14:55:00,54.98,55.0,54.93,54.96,41100.0,35.9911,36.0042,35.9584,35.978,41100.0
2014-03-18 15:00:00,54.95,54.95,54.9,54.9,30200.0,35.9715,35.9715,35.9388,35.9388,30200.0
2014-03-18 15:05:00,54.9,54.99,54.89,54.99,49700.0,35.9388,35.9977,35.9322,35.9977,49700.0
2014-03-18 15:10:00,54.98,55.06,54.98,55.03,55800.0,35.9911,36.0435,35.9911,36.0239,55800.0
2014-03-18 15:15:00,55.03,55.03,54.98,54.99,46500.0,36.0239,36.0239,35.9911,35.9977,46500.0
2014-03-18 15:20:00,54.98,55.01,54.93,55.01,53400.0,35.9911,36.0108,35.9584,36.0108,53400.0
2014-03-18 15:25:00,55.01,55.02,54.93,54.93,65000.0,36.0108,36.0173,35.9584,35.9584,65000.0
2014-03-18 15:30:00,54.93,55.06,54.93,54.98,107100.0,35.9584,36.0435,35.9584,35.9911,107100.0
2014-03-18 15:35:00,54.98,55.03,54.98,55.01,44500.0,35.9911,36.0239,35.9911,36.0108,44500.0
2014-03-18 15:40:00,55.02,55.02,54.93,54.95,77600.0,36.0173,36.0173,35.9584,35.9715,77600.0
2014-03-18 15:45:00,54.95,54.98,54.88,54.98,144600.0,35.9715,35.9911,35.9257,35.9911,144600.0
2014-03-18 15:50:00,54.98,54.98,54.95,54.96,114300.0,35.9911,35.9911,35.9715,35.978,114300.0
2014-03-18 15:55:00,54.96,55.09,54.93,55.07,462100.0,35.978,36.0631,35.9584,36.0501,462100.0
2014-03-19 09:30:00,54.79,55.0,54.56,54.71,166500.0,35.8668,36.0042,35.7162,35.8144,166500.0
2014-03-19 09:35:00,54.72,54.72,54.25,54.44,133600.0,35.8209,35.8209,35.5133,35.6376,133600.0
2014-03-19 09:40:00,54.44,54.5,54.33,54.4,73900.0,35.6376,35.6769,35.5656,35.6115,73900.0
2014-03-19 09:45:00,54.39,54.5,54.33,54.47,84100.0,35.6049,35.6769,35.5656,35.6573,84100.0
2014-03-19 09:50:00,54.47,54.78,54.42,54.47,198400.0,35.6573,35.8602,35.6245,35.6573,198400.0
2014-03-19 09:55:00,54.47,54.56,54.37,54.45,52000.0,35.6573,35.7162,35.5918,35.6442,52000.0
2014-03-19 10:00:00,54.44,54.48,54.37,54.43,34000.0,35.6376,35.6638,35.5918,35.6311,34000.0
2014-03-19 10:05:00,54.41,54.43,54.35,54.35,127600.0,35.618,35.6311,35.5787,35.5787,127600.0
2014-03-19 10:10:00,54.35,54.43,54.32,54.4,47500.0,35.5787,35.6311,35.5591,35.6115,47500.0
2014-03-19 10:15:00,54.41,54.58,54.32,54.49,99600.0,35.618,35.7293,35.5591,35.6704,99600.0
2014-03-19 10:20:00,54.5,54.5,54.42,54.48,24000.0,35.6769,35.6769,35.6245,35.6638,24000.0
2014-03-19 10:25:00,54.48,54.59,54.43,54.58,43700.0,35.6638,35.7358,35.6311,35.7293,43700.0
2014-03-19 10:30:00,54.58,54.88,54.58,54.84,111300.0,35.7293,35.9257,35.7293,35.8995,111300.0
2014-03-19 10:35:00,54.84,54.84,54.69,54.78,60500.0,35.8995,35.8995,35.8013,35.8602,60500.0
2014-03-19 10:40:00,54.77,54.85,54.75,54.84,32500.0,35.8537,35.906,35.8406,35.8995,32500.0
2014-03-19 10:45:00,54.85,54.88,54.74,54.81,44800.0,35.906,35.9257,35.834,35.8799,44800.0
2014-03-19 10:50:00,54.8,54.81,54.74,54.75,43100.0,35.8733,35.8799,35.834,35.8406,43100.0
2014-03-19 10:55:00,54.75,54.88,54.75,54.87,42400.0,35.8406,35.9257,35.8406,35.9191,42400.0
2014-03-19 11:00:00,54.87,54.9,54.84,54.84,42900.0,35.9191,35.9388,35.8995,35.8995,42900.0
2014-03-19 11:05:00,54.85,54.85,54.7,54.73,71800.0,35.906,35.906,35.8078,35.8275,71800.0
2014-03-19 11:10:00,54.73,54.73,54.69,54.71,20800.0,35.8275,35.8275,35.8013,35.8144,20800.0
2014-03-19 11:15:00,54.7,54.84,54.69,54.71,82600.0,35.8078,35.8995,35.8013,35.8144,82600.0
2014-03-19 11:20:00,54.7,54.76,54.69,54.73,19200.0,35.8078,35.8471,35.8013,35.8275,19200.0
2014-03-19 11:25:00,54.73,54.83,54.73,54.81,23200.0,35.8275,35.8929,35.8275,35.8799,23200.0
2014-03-19 11:30:00,54.81,54.81,54.79,54.8,37700.0,35.8799,35.8799,35.8668,35.8733,37700.0
2014-03-19 11:35:00,54.8,54.82,54.76,54.81,38500.0,35.8733,35.8864,35.8471,35.8799,38500.0
2014-03-19 11:40:00,54.82,54.86,54.77,54.77,37000.0,35.8864,35.9126,35.8537,35.8537,37000.0
2014-03-19 11:45:00,54.78,54.81,54.75,54.8,47400.0,35.8602,35.8799,35.8406,35.8733,47400.0
2014-03-19 11:50:00,54.8,54.81,54.78,54.81,41100.0,35.8733,35.8799,35.8602,35.8799,41100.0
2014-03-19 11:55:00,54.81,54.89,54.81,54.86,45900.0,35.8799,35.9322,35.8799,35.9126,45900.0
2014-03-19 12:00:00,54.85,54.99,54.84,54.95,35800.0,35.906,35.9977,35.8995,35.9715,35800.0
2014-03-19 12:05:00,54.94,54.97,54.91,54.92,13900.0,35.965,35.9846,35.9453,35.9519,13900.0
2014-03-19 12:10:00,54.91,54.99,54.91,54.93,12100.0,35.9453,35.9977,35.9453,35.9584,12100.0
2014-03-19 12:15:00,54.92,54.98,54.89,54.98,17200.0,35.9519,35.9911,35.9322,35.9911,17200.0
2014-03-19 12:20:00,54.98,54.99,54.97,54.97,14500.0,35.9911,35.9977,35.9846,35.9846,14500.0
2014-03-19 12:25:00,54.97,55.04,54.97,54.98,55200.0,35.9846,36.0304,35.9846,35.9911,55200.0
2014-03-19 12:30:00,54.99,55.02,54.95,55.02,23700.0,35.9977,36.0173,35.9715,36.0173,23700.0
2014-03-19 12:35:00,55.02,55.14,55.01,55.14,36400.0,36.0173,36.0959,36.0108,36.0959,36400.0
2014-03-19 12:40:00,55.15,55.22,55.13,55.22,60200.0,36.1024,36.1482,36.0893,36.1482,60200.0
2014-03-19 12:45:00,55.23,55.37,55.22,55.36,53600.0,36.1548,36.2464,36.1482,36.2399,53600.0
2014-03-19 12:50:00,55.36,55.37,55.21,55.21,41300.0,36.2399,36.2464,36.1417,36.1417,41300.0
2014-03-19 12:55:00,55.21,55.26,55.14,55.15,30900.0,36.1417,36.1744,36.0959,36.1024,30900.0
2014-03-19 13:00:00,55.14,55.14,55.04,55.06,49400.0,36.0959,36.0959,36.0304,36.0435,49400.0
2014-03-19 13:05:00,55.07,55.08,55.01,55.01,25700.0,36.0501,36.0566,36.0108,36.0108,25700.0
2014-03-19 13:10:00,55.03,55.07,55.01,55.07,8100.0,36.0239,36.0501,36.0108,36.0501,8100.0
2014-03-19 13:15:00,55.07,55.09,55.02,55.03,19200.0,36.0501,36.0631,36.0173,36.0239,19200.0
2014-03-19 13:20:00,55.03,55.05,55.0,55.0,9700.0,36.0239,36.037,36.0042,36.0042,9700.0
2014-03-19 13:25:00,55.0,55.0,54.97,55.0,8300.0,36.0042,36.0042,35.9846,36.0042,8300.0
2014-03-19 13:30:00,55.0,55.08,54.99,55.01,12900.0,36.0042,36.0566,35.9977,36.0108,12900.0
2014-03-19 13:35:00,55.02,55.03,54.97,54.97,11000.0,36.0173,36.0239,35.9846,35.9846,11000.0
2014-03-19 13:40:00,54.97,54.98,54.93,54.93,17200.0,35.9846,35.9911,35.9584,35.9584,17200.0
2014-03-19 13:45:00,54.93,54.94,54.89,54.9,22500.0,35.9584,35.965,35.9322,35.9388,22500.0
2014-03-19 13:50:00,54.9,54.9,54.87,54.87,14000.0,35.9388,35.9388,35.9191,35.9191,14000.0
2014-03-19 13:55:00,54.86,54.93,54.85,54.92,20200.0,35.9126,35.9584,35.906,35.9519,20200.0
2014-03-19 14:00:00,54.92,54.92,54.71,54.78,53500.0,35.9519,35.9519,35.8144,35.8602,53500.0
2014-03-19 14:05:00,54.78,54.78,54.57,54.65,53000.0,35.8602,35.8602,35.7227,35.7751,53000.0
2014-03-19 14:10:00,54.68,54.75,54.61,54.7,51300.0,35.7948,35.8406,35.7489,35.8078,51300.0
2014-03-19 14:15:00,54.7,54.78,54.66,54.73,27200.0,35.8078,35.8602,35.7817,35.8275,27200.0
2014-03-19 14:20:00,54.72,54.78,54.69,54.76,23100.0,35.8209,35.8602,35.8013,35.8471,23100.0
2014-03-19 14:25:00,54.76,54.84,54.74,54.76,33800.0,35.8471,35.8995,35.834,35.8471,33800.0
2014-03-19 14:30:00,54.77,54.82,54.76,54.79,25700.0,35.8537,35.8864,35.8471,35.8668,25700.0
2014-03-19 14:35:00,54.78,54.78,54.61,54.63,32800.0,35.8602,35.8602,35.7489,35.762,32800.0
2014-03-19 14:40:00,54.64,54.64,54.53,54.6,55800.0,35.7686,35.7686,35.6966,35.7424,55800.0
2014-03-19 14:45:00,54.61,54.62,54.55,54.56,35400.0,35.7489,35.7555,35.7096,35.7162,35400.0
2014-03-19 14:50:00,54.56,54.62,54.52,54.57,45100.0,35.7162,35.7555,35.69,35.7227,45100.0
2014-03-19 14:55:00,54.61,54.61,54.51,54.53,22800.0,35.7489,35.7489,35.6835,35.6966,22800.0
2014-03-19 15:00:00,54.54,54.55,54.42,54.42,57400.0,35.7031,35.7096,35.6245,35.6245,57400.0
2014-03-19 15:05:00,54.42,54.43,54.2,54.2,108700.0,35.6245,35.6311,35.4805,35.4805,108700.0
2014-03-19 15:10:00,54.2,54.23,54.0,54.19,114500.0,35.4805,35.5002,35.3496,35.474,114500.0
2014-03-19 15:15:00,54.19,54.28,54.13,54.15,95300.0,35.474,35.5329,35.4347,35.4478,95300.0
2014-03-19 15:20:00,54.15,54.27,54.15,54.22,50700.0,35.4478,35.5264,35.4478,35.4936,50700.0
2014-03-19 15:25:00,54.22,54.28,54.21,54.27,51500.0,35.4936,35.5329,35.4871,35.5264,51500.0
2014-03-19 15:30:00,54.27,54.32,54.23,54.31,56000.0,35.5264,35.5591,35.5002,35.5525,56000.0
2014-03-19 15:35:00,54.31,54.39,54.31,54.35,84800.0,35.5525,35.6049,35.5525,35.5787,84800.0
2014-03-19 15:40:00,54.35,54.41,54.35,54.41,83600.0,35.5787,35.618,35.5787,35.618,83600.0
2014-03-19 15:45:00,54.41,54.45,54.4,54.41,108800.0,35.618,35.6442,35.6115,35.618,108800.0
2014-03-19 15:50:00,54.41,54.41,54.3,54.31,147400.0,35.618,35.618,35.546,35.5525,147400.0
2014-03-19 15:55:00,54.32,54.39,54.28,54.34,337900.0,35.5591,35.6049,35.5329,35.5722,337900.0
2014-03-20 09:30:00,54.26,54.38,54.04,54.04,64900.0,35.5198,35.5984,35.3758,35.3758,64900.0
2014-03-20 09:35:00,54.06,54.23,54.0,54.05,112900.0,35.3889,35.5002,35.3496,35.3823,112900.0
2014-03-20 09:40:00,54.03,54.21,53.93,54.0,93200.0,35.3692,35.4871,35.3038,35.3496,93200.0
2014-03-20 09:45:00,54.0,54.17,53.7,53.79,106400.0,35.3496,35.4609,35.1532,35.2121,106400.0
2014-03-20 09:50:00,53.79,54.05,53.66,53.97,219600.0,35.2121,35.3823,35.127,35.33,219600.0
2014-03-20 09:55:00,53.99,54.53,53.99,54.52,104000.0,35.3431,35.6966,35.3431,35.69,104000.0
2014-03-20 10:00:00,54.47,54.51,54.22,54.37,46200.0,35.6573,35.6835,35.4936,35.5918,46200.0
2014-03-20 10:05:00,54.34,54.6,54.34,54.6,45000.0,35.5722,35.7424,35.5722,35.7424,45000.0
2014-03-20 10:10:00,54.61,54.62,54.38,54.51,34000.0,35.7489,35.7555,35.5984,35.6835,34000.0
2014-03-20 10:15:00,54.52,54.56,54.28,54.36,23000.0,35.69,35.7162,35.5329,35.5853,23000.0
2014-03-20 10:20:00,54.33,54.41,54.27,54.29,21400.0,35.5656,35.618,35.5264,35.5394,21400.0
2014-03-20 10:25:00,54.3,54.31,54.21,54.23,33000.0,35.546,35.5525,35.4871,35.5002,33000.0
2014-03-20 10:30:00,54.21,54.26,54.15,54.16,35200.0,35.4871,35.5198,35.4478,35.4543,35200.0
2014-03-20 10:35:00,54.18,54.23,54.13,54.17,37600.0,35.4674,35.5002,35.4347,35.4609,37600.0
2014-03-20 10:40:00,54.16,54.26,54.16,54.18,19300.0,35.4543,35.5198,35.4543,35.4674,19300.0
2014-03-20 10:45:00,54.17,54.26,54.12,54.2,31600.0,35.4609,35.5198,35.4282,35.4805,31600.0
2014-03-20 10:50:00,54.22,54.36,54.21,54.36,50400.0,35.4936,35.5853,35.4871,35.5853,50400.0
2014-03-20 10:55:00,54.35,54.39,54.25,54.38,56800.0,35.5787,35.6049,35.5133,35.5984,56800.0
2014-03-20 11:00:00,54.38,54.6,54.37,54.58,68900.0,35.5984,35.7424,35.5918,35.7293,68900.0
2014-03-20 11:05:00,54.6,54.67,54.57,54.67,55400.0,35.7424,35.7882,35.7227,35.7882,55400.0
2014-03-20 11:10:00,54.67,54.69,54.48,54.49,78300.0,35.7882,35.8013,35.6638,35.6704,78300.0
2014-03-20 11:15:00,54.49,54.64,54.48,54.61,34100.0,35.6704,35.7686,35.6638,35.7489,34100.0
2014-03-20 11:20:00,54.6,54.64,54.54,54.61,45200.0,35.7424,35.7686,35.7031,35.7489,45200.0
2014-03-20 11:25:00,54.63,54.65,54.56,54.64,46200.0,35.762,35.7751,35.7162,35.7686,46200.0
2014-03-20 11:30:00,54.64,54.76,54.55,54.69,53200.0,35.7686,35.8471,35.7096,35.8013,53200.0
2014-03-20 11:35:00,54.68,54.68,54.48,54.48,44100.0,35.7948,35.7948,35.6638,35.6638,44100.0
2014-03-20 11:40:00,54.49,54.58,54.46,54.56,47100.0,35.6704,35.7293,35.6507,35.7162,47100.0
2014-03-20 11:45:00,54.55,54.64,54.45,54.62,42600.0,35.7096,35.7686,35.6442,35.7555,42600.0
2014-03-20 11:50:00,54.63,54.73,54.61,54.71,53200.0,35.762,35.8275,35.7489,35.8144,53200.0
2014-03-20 11:55:00,54.72,54.83,54.72,54.79,44000.0,35.8209,35.8929,35.8209,35.8668,44000.0
2014-03-20 12:00:00,54.79,54.8,54.71,54.75,53500.0,35.8668,35.8733,35.8144,35.8406,53500.0
2014-03-20 12:05:00,54.74,54.78,54.73,54.77,43400.0,35.834,35.8602,35.8275,35.8537,43400.0
2014-03-20 12:10:00,54.76,54.78,54.74,54.76,51600.0,35.8471,35.8602,35.834,35.8471,51600.0
2014-03-20 12:15:00,54.77,54.8,54.75,54.78,74500.0,35.8537,35.8733,35.8406,35.8602,74500.0
2014-03-20 12:20:00,54.78,54.92,54.74,54.87,45000.0,35.8602,35.9519,35.834,35.9191,45000.0
2014-03-20 12:25:00,54.87,54.94,54.83,54.86,36300.0,35.9191,35.965,35.8929,35.9126,36300.0
2014-03-20 12:30:00,54.87,55.0,54.82,55.0,49700.0,35.9191,36.0042,35.8864,36.0042,49700.0
2014-03-20 12:35:00,54.99,55.0,54.93,54.98,58800.0,35.9977,36.0042,35.9584,35.9911,58800.0
2014-03-20 12:40:00,54.98,55.25,54.92,55.13,513400.0,35.9911,36.1679,35.9519,36.0893,513400.0
2014-03-20 12:45:00,55.13,55.25,55.09,55.21,122500.0,36.0893,36.1679,36.0631,36.1417,122500.0
2014-03-20 12:50:00,55.21,55.33,55.19,55.24,82000.0,36.1417,36.2203,36.1286,36.1613,82000.0
2014-03-20 12:55:00,55.25,55.45,55.25,55.44,113500.0,36.1679,36.2988,36.1679,36.2923,113500.0
2014-03-20 13:00:00,55.44,55.49,55.31,55.31,70400.0,36.2923,36.325,36.2072,36.2072,70400.0
2014-03-20 13:05:00,55.3,55.34,55.26,55.34,52800.0,36.2006,36.2268,36.1744,36.2268,52800.0
2014-03-20 13:10:00,55.33,55.34,55.22,55.24,42200.0,36.2203,36.2268,36.1482,36.1613,42200.0
2014-03-20 13:15:00,55.25,55.3,55.22,55.24,74700.0,36.1679,36.2006,36.1482,36.1613,74700.0
2014-03-20 13:20:00,55.23,55.3,55.21,55.24,55900.0,36.1548,36.2006,36.1417,36.1613,55900.0
2014-03-20 13:25:00,55.24,55.25,55.12,55.16,63700.0,36.1613,36.1679,36.0828,36.109,63700.0
2014-03-20 13:30:00,55.16,55.28,55.16,55.27,39000.0,36.109,36.1875,36.109,36.181,39000.0
2014-03-20 13:35:00,55.27,55.35,55.27,55.32,37200.0,36.181,36.2333,36.181,36.2137,37200.0
2014-03-20 13:40:00,55.32,55.34,55.25,55.26,44400.0,36.2137,36.2268,36.1679,36.1744,44400.0
2014-03-20 13:45:00,55.27,55.32,55.21,55.3,35000.0,36.181,36.2137,36.1417,36.2006,35000.0
2014-03-20 13:50:00,55.3,55.41,55.29,55.4,39900.0,36.2006,36.2726,36.1941,36.2661,39900.0
2014-03-20 13:55:00,55.39,55.48,55.39,55.41,52600.0,36.2595,36.3184,36.2595,36.2726,52600.0
2014-03-20 14:00:00,55.42,55.47,55.37,55.39,53600.0,36.2792,36.3119,36.2464,36.2595,53600.0
2014-03-20 14:05:00,55.38,55.43,55.38,55.4,40200.0,36.253,36.2857,36.253,36.2661,40200.0
2014-03-20 14:10:00,55.42,55.47,55.42,55.47,95800.0,36.2792,36.3119,36.2792,36.3119,95800.0
2014-03-20 14:15:00,55.46,55.47,55.43,55.44,70800.0,36.3054,36.3119,36.2857,36.2923,70800.0
2014-03-20 14:20:00,55.44,55.49,55.44,55.45,44800.0,36.2923,36.325,36.2923,36.2988,44800.0
2014-03-20 14:25:00,55.45,55.46,55.36,55.41,72600.0,36.2988,36.3054,36.2399,36.2726,72600.0
2014-03-20 14:30:00,55.41,55.47,55.38,55.41,151700.0,36.2726,36.3119,36.253,36.2726,151700.0
2014-03-20 14:35:00,55.41,55.49,55.4,55.48,77800.0,36.2726,36.325,36.2661,36.3184,77800.0
2014-03-20 14:40:00,55.48,55.6,55.28,55.28,220500.0,36.3184,36.397,36.1875,36.1875,220500.0
2014-03-20 14:45:00,55.29,55.32,55.18,55.22,163900.0,36.1941,36.2137,36.1221,36.1482,163900.0
2014-03-20 14:50:00,55.22,55.27,55.13,55.14,95700.0,36.1482,36.181,36.0893,36.0959,95700.0
2014-03-20 14:55:00,55.13,55.21,55.13,55.2,72700.0,36.0893,36.1417,36.0893,36.1352,72700.0
2014-03-20 15:00:00,55.2,55.2,55.16,55.18,65400.0,36.1352,36.1352,36.109,36.1221,65400.0
2014-03-20 15:05:00,55.19,55.25,55.16,55.22,79300.0,36.1286,36.1679,36.109,36.1482,79300.0
2014-03-20 15:10:00,55.22,55.25,55.21,55.25,62000.0,36.1482,36.1679,36.1417,36.1679,62000.0
2014-03-20 15:15:00,55.25,55.25,55.14,55.15,98400.0,36.1679,36.1679,36.0959,36.1024,98400.0
2014-03-20 15:20:00,55.16,55.16,55.11,55.13,61800.0,36.109,36.109,36.0762,36.0893,61800.0
2014-03-20 15:25:00,55.13,55.13,55.05,55.05,83400.0,36.0893,36.0893,36.037,36.037,83400.0
2014-03-20 15:30:00,55.06,55.14,55.06,55.08,83000.0,36.0435,36.0959,36.0435,36.0566,83000.0
2014-03-20 15:35:00,55.08,55.15,55.08,55.15,100700.0,36.0566,36.1024,36.0566,36.1024,100700.0
2014-03-20 15:40:00,55.15,55.19,55.14,55.15,98800.0,36.1024,36.1286,36.0959,36.1024,98800.0
2014-03-20 15:45:00,55.15,55.18,55.14,55.16,115900.0,36.1024,36.1221,36.0959,36.109,115900.0
2014-03-20 15:50:00,55.16,55.17,55.12,55.12,146800.0,36.109,36.1155,36.0828,36.0828,146800.0
2014-03-20 15:55:00,55.12,55.23,55.1,55.19,346600.0,36.0828,36.1548,36.0697,36.1286,346600.0
2014-03-21 09:30:00,55.5,55.96,54.73,55.11,817500.0,36.3315,36.6327,35.8275,36.0762,817500.0
2014-03-21 09:35:00,55.14,55.31,54.84,54.9,131900.0,36.0959,36.2072,35.8995,35.9388,131900.0
2014-03-21 09:40:00,54.92,55.23,54.88,55.16,83500.0,35.9519,36.1548,35.9257,36.109,83500.0
2014-03-21 09:45:00,55.14,55.2,55.0,55.14,112400.0,36.0959,36.1352,36.0042,36.0959,112400.0
2014-03-21 09:50:00,55.11,55.14,54.88,54.98,99600.0,36.0762,36.0959,35.9257,35.9911,99600.0
2014-03-21 09:55:00,54.98,55.09,54.94,54.97,58400.0,35.9911,36.0631,35.965,35.9846,58400.0
2014-03-21 10:00:00,54.96,54.98,54.59,54.71,128000.0,35.978,35.9911,35.7358,35.8144,128000.0
2014-03-21 10:05:00,54.66,54.69,54.5,54.57,79600.0,35.7817,35.8013,35.6769,35.7227,79600.0
2014-03-21 10:10:00,54.56,54.76,54.56,54.69,33000.0,35.7162,35.8471,35.7162,35.8013,33000.0
2014-03-21 10:15:00,54.66,54.74,54.6,54.6,42500.0,35.7817,35.834,35.7424,35.7424,42500.0
2014-03-21 10:20:00,54.59,54.75,54.52,54.57,46100.0,35.7358,35.8406,35.69,35.7227,46100.0
2014-03-21 10:25:00,54.56,54.58,54.47,54.49,51900.0,35.7162,35.7293,35.6573,35.6704,51900.0
2014-03-21 10:30:00,54.49,54.53,54.4,54.51,65200.0,35.6704,35.6966,35.6115,35.6835,65200.0
2014-03-21 10:35:00,54.52,54.54,54.43,54.43,51100.0,35.69,35.7031,35.6311,35.6311,51100.0
2014-03-21 10:40:00,54.45,54.49,54.41,54.44,42700.0,35.6442,35.6704,35.618,35.6376,42700.0
2014-03-21 10:45:00,54.42,54.45,54.32,54.33,69100.0,35.6245,35.6442,35.5591,35.5656,69100.0
2014-03-21 10:50:00,54.32,54.66,54.3,54.65,65500.0,35.5591,35.7817,35.546,35.7751,65500.0
2014-03-21 10:55:00,54.65,54.71,54.59,54.65,35200.0,35.7751,35.8144,35.7358,35.7751,35200.0
2014-03-21 11:00:00,54.65,54.74,54.63,54.68,49100.0,35.7751,35.834,35.762,35.7948,49100.0
2014-03-21 11:05:00,54.68,54.73,54.65,54.68,29900.0,35.7948,35.8275,35.7751,35.7948,29900.0
2014-03-21 11:10:00,54.68,54.73,54.68,54.73,25700.0,35.7948,35.8275,35.7948,35.8275,25700.0
2014-03-21 11:15:00,54.73,54.87,54.72,54.8,54400.0,35.8275,35.9191,35.8209,35.8733,54400.0
2014-03-21 11:20:00,54.81,54.83,54.74,54.79,46200.0,35.8799,35.8929,35.834,35.8668,46200.0
2014-03-21 11:25:00,54.79,54.91,54.78,54.9,51700.0,35.8668,35.9453,35.8602,35.9388,51700.0
2014-03-21 11:30:00,54.89,54.91,54.75,54.77,84400.0,35.9322,35.9453,35.8406,35.8537,84400.0
2014-03-21 11:35:00,54.77,54.77,54.54,54.55,69500.0,35.8537,35.8537,35.7031,35.7096,69500.0
2014-03-21 11:40:00,54.55,54.56,54.49,54.49,51400.0,35.7096,35.7162,35.6704,35.6704,51400.0
2014-03-21 11:45:00,54.48,54.49,54.33,54.35,112200.0,35.6638,35.6704,35.5656,35.5787,112200.0
2014-03-21 11:50:00,54.36,54.43,54.36,54.43,67100.0,35.5853,35.6311,35.5853,35.6311,67100.0
2014-03-21 11:55:00,54.43,54.5,54.39,54.41,47300.0,35.6311,35.6769,35.6049,35.618,47300.0
2014-03-21 12:00:00,54.42,54.5,54.42,54.43,39600.0,35.6245,35.6769,35.6245,35.6311,39600.0
2014-03-21 12:05:00,54.44,54.45,54.35,54.37,75200.0,35.6376,35.6442,35.5787,35.5918,75200.0
2014-03-21 12:10:00,54.37,54.37,54.24,54.28,108400.0,35.5918,35.5918,35.5067,35.5329,108400.0
2014-03-21 12:15:00,54.28,54.31,54.25,54.31,53800.0,35.5329,35.5525,35.5133,35.5525,53800.0
2014-03-21 12:20:00,54.31,54.4,54.3,54.4,51200.0,35.5525,35.6115,35.546,35.6115,51200.0
2014-03-21 12:25:00,54.4,54.41,54.25,54.31,69800.0,35.6115,35.618,35.5133,35.5525,69800.0
2014-03-21 12:30:00,54.3,54.37,54.29,54.32,65000.0,35.546,35.5918,35.5394,35.5591,65000.0
2014-03-21 12:35:00,54.33,54.37,54.31,54.36,35100.0,35.5656,35.5918,35.5525,35.5853,35100.0
2014-03-21 12:40:00,54.36,54.36,54.32,54.34,46300.0,35.5853,35.5853,35.5591,35.5722,46300.0
2014-03-21 12:45:00,54.34,54.37,54.32,54.35,31300.0,35.5722,35.5918,35.5591,35.5787,31300.0
2014-03-21 12:50:00,54.35,54.37,54.31,54.33,56800.0,35.5787,35.5918,35.5525,35.5656,56800.0
2014-03-21 12:55:00,54.33,54.38,54.33,54.35,17600.0,35.5656,35.5984,35.5656,35.5787,17600.0
2014-03-21 13:00:00,54.36,54.39,54.34,54.36,47800.0,35.5853,35.6049,35.5722,35.5853,47800.0
2014-03-21 13:05:00,54.36,54.38,54.32,54.33,28700.0,35.5853,35.5984,35.5591,35.5656,28700.0
2014-03-21 13:10:00,54.32,54.33,54.25,54.28,66900.0,35.5591,35.5656,35.5133,35.5329,66900.0
2014-03-21 13:15:00,54.27,54.36,54.25,54.35,53900.0,35.5264,35.5853,35.5133,35.5787,53900.0
2014-03-21 13:20:00,54.35,54.36,54.27,54.32,52700.0,35.5787,35.5853,35.5264,35.5591,52700.0
2014-03-21 13:25:00,54.32,54.32,54.24,54.27,70800.0,35.5591,35.5591,35.5067,35.5264,70800.0
2014-03-21 13:30:00,54.26,54.3,54.23,54.27,67500.0,35.5198,35.546,35.5002,35.5264,67500.0
2014-03-21 13:35:00,54.29,54.39,54.25,54.39,96400.0,35.5394,35.6049,35.5133,35.6049,96400.0
2014-03-21 13:40:00,54.36,54.42,54.32,54.34,50300.0,35.5853,35.6245,35.5591,35.5722,50300.0
2014-03-21 13:45:00,54.33,54.39,54.31,54.37,69200.0,35.5656,35.6049,35.5525,35.5918,69200.0
2014-03-21 13:50:00,54.37,54.43,54.37,54.37,38800.0,35.5918,35.6311,35.5918,35.5918,38800.0
2014-03-21 13:55:00,54.38,54.47,54.37,54.39,66500.0,35.5984,35.6573,35.5918,35.6049,66500.0
2014-03-21 14:00:00,54.4,54.42,54.33,54.39,49900.0,35.6115,35.6245,35.5656,35.6049,49900.0
2014-03-21 14:05:00,54.38,54.4,54.35,54.37,40000.0,35.5984,35.6115,35.5787,35.5918,40000.0
2014-03-21 14:10:00,54.37,54.38,54.24,54.25,82500.0,35.5918,35.5984,35.5067,35.5133,82500.0
2014-03-21 14:15:00,54.24,54.32,54.22,54.23,77200.0,35.5067,35.5591,35.4936,35.5002,77200.0
2014-03-21 14:20:00,54.23,54.25,54.21,54.23,65300.0,35.5002,35.5133,35.4871,35.5002,65300.0
2014-03-21 14:25:00,54.24,54.26,54.17,54.18,82200.0,35.5067,35.5198,35.4609,35.4674,82200.0
2014-03-21 14:30:00,54.19,54.23,54.1,54.21,73500.0,35.474,35.5002,35.4151,35.4871,73500.0
2014-03-21 14:35:00,54.21,54.37,54.18,54.35,68500.0,35.4871,35.5918,35.4674,35.5787,68500.0
2014-03-21 14:40:00,54.34,54.35,54.23,54.3,57400.0,35.5722,35.5787,35.5002,35.546,57400.0
2014-03-21 14:45:00,54.3,54.4,54.3,54.34,82000.0,35.546,35.6115,35.546,35.5722,82000.0
2014-03-21 14:50:00,54.34,54.35,54.24,54.24,58500.0,35.5722,35.5787,35.5067,35.5067,58500.0
2014-03-21 14:55:00,54.24,54.24,54.16,54.18,50300.0,35.5067,35.5067,35.4543,35.4674,50300.0
2014-03-21 15:00:00,54.18,54.18,54.03,54.06,93800.0,35.4674,35.4674,35.3692,35.3889,93800.0
2014-03-21 15:05:00,54.08,54.11,54.04,54.06,96500.0,35.402,35.4216,35.3758,35.3889,96500.0
2014-03-21 15:10:00,54.06,54.08,53.97,53.97,69100.0,35.3889,35.402,35.33,35.33,69100.0
2014-03-21 15:15:00,53.98,54.01,53.92,53.97,130800.0,35.3365,35.3562,35.2972,35.33,130800.0
2014-03-21 15:20:00,53.98,54.02,53.9,53.99,68900.0,35.3365,35.3627,35.2841,35.3431,68900.0
2014-03-21 15:25:00,53.98,54.05,53.97,54.05,92400.0,35.3365,35.3823,35.33,35.3823,92400.0
2014-03-21 15:30:00,54.05,54.05,53.94,53.95,73900.0,35.3823,35.3823,35.3103,35.3169,73900.0
2014-03-21 15:35:00,53.94,53.96,53.91,53.91,76000.0,35.3103,35.3234,35.2907,35.2907,76000.0
2014-03-21 15:40:00,53.9,53.92,53.84,53.91,118600.0,35.2841,35.2972,35.2449,35.2907,118600.0
2014-03-21 15:45:00,53.9,53.91,53.83,53.89,239600.0,35.2841,35.2907,35.2383,35.2776,239600.0
2014-03-21 15:50:00,53.89,53.9,53.79,53.8,351100.0,35.2776,35.2841,35.2121,35.2187,351100.0
2014-03-21 15:55:00,53.8,53.87,53.8,53.8,762800.0,35.2187,35.2645,35.2187,35.2187,762800.0
2014-03-24 09:30:00,54.28,54.53,54.28,54.45,156800.0,35.5329,35.6966,35.5329,35.6442,156800.0
2014-03-24 09:35:00,54.46,54.91,54.23,54.84,114300.0,35.6507,35.9453,35.5002,35.8995,114300.0
2014-03-24 09:40:00,54.84,54.86,54.5,54.52,53600.0,35.8995,35.9126,35.6769,35.69,53600.0
2014-03-24 09:45:00,54.5,54.6,54.34,54.51,72700.0,35.6769,35.7424,35.5722,35.6835,72700.0
2014-03-24 09:50:00,54.52,54.58,54.36,54.56,108300.0,35.69,35.7293,35.5853,35.7162,108300.0
2014-03-24 09:55:00,54.51,54.72,54.48,54.56,104600.0,35.6835,35.8209,35.6638,35.7162,104600.0
2014-03-24 10:00:00,54.53,54.54,54.27,54.33,71600.0,35.6966,35.7031,35.5264,35.5656,71600.0
2014-03-24 10:05:00,54.32,54.34,54.17,54.26,41200.0,35.5591,35.5722,35.4609,35.5198,41200.0
2014-03-24 10:10:00,54.26,54.27,54.2,54.2,43100.0,35.5198,35.5264,35.4805,35.4805,43100.0
2014-03-24 10:15:00,54.16,54.23,54.16,54.19,24400.0,35.4543,35.5002,35.4543,35.474,24400.0
2014-03-24 10:20:00,54.2,54.3,54.15,54.29,38300.0,35.4805,35.546,35.4478,35.5394,38300.0
2014-03-24 10:25:00,54.29,54.5,54.24,54.45,111400.0,35.5394,35.6769,35.5067,35.6442,111400.0
2014-03-24 10:30:00,54.45,54.53,54.28,54.32,101500.0,35.6442,35.6966,35.5329,35.5591,101500.0
2014-03-24 10:35:00,54.32,54.37,54.15,54.25,59500.0,35.5591,35.5918,35.4478,35.5133,59500.0
2014-03-24 10:40:00,54.24,54.25,54.12,54.14,49900.0,35.5067,35.5133,35.4282,35.4413,49900.0
2014-03-24 10:45:00,54.13,54.22,53.98,53.98,54300.0,35.4347,35.4936,35.3365,35.3365,54300.0
2014-03-24 10:50:00,53.98,54.16,53.96,54.14,35500.0,35.3365,35.4543,35.3234,35.4413,35500.0
2014-03-24 10:55:00,54.12,54.13,53.99,54.01,36100.0,35.4282,35.4347,35.3431,35.3562,36100.0
2014-03-24 11:00:00,54.02,54.02,53.84,53.9,58500.0,35.3627,35.3627,35.2449,35.2841,58500.0
2014-03-24 11:05:00,53.89,53.89,53.75,53.79,90600.0,35.2776,35.2776,35.186,35.2121,90600.0
2014-03-24 11:10:00,53.8,53.9,53.77,53.85,39900.0,35.2187,35.2841,35.199,35.2514,39900.0
2014-03-24 11:15:00,53.84,53.88,53.75,53.77,94600.0,35.2449,35.2711,35.186,35.199,94600.0
2014-03-24 11:20:00,53.79,53.99,53.77,53.99,43300.0,35.2121,35.3431,35.199,35.3431,43300.0
2014-03-24 11:25:00,53.98,54.02,53.96,54.01,29900.0,35.3365,35.3627,35.3234,35.3562,29900.0
2014-03-24 11:30:00,53.98,54.02,53.93,53.94,30600.0,35.3365,35.3627,35.3038,35.3103,30600.0
2014-03-24 11:35:00,53.94,53.94,53.78,53.83,41700.0,35.3103,35.3103,35.2056,35.2383,41700.0
2014-03-24 11:40:00,53.86,53.87,53.72,53.75,41300.0,35.258,35.2645,35.1663,35.186,41300.0
2014-03-24 11:45:00,53.75,53.75,53.61,53.73,43000.0,35.186,35.186,35.0943,35.1729,43000.0
2014-03-24 11:50:00,53.72,53.79,53.71,53.79,37400.0,35.1663,35.2121,35.1598,35.2121,37400.0
2014-03-24 11:55:00,53.78,53.79,53.67,53.67,36000.0,35.2056,35.2121,35.1336,35.1336,36000.0
2014-03-24 12:00:00,53.67,53.79,53.66,53.79,34800.0,35.1336,35.2121,35.127,35.2121,34800.0
2014-03-24 12:05:00,53.79,53.8,53.72,53.8,42800.0,35.2121,35.2187,35.1663,35.2187,42800.0
2014-03-24 12:10:00,53.78,53.85,53.69,53.78,52300.0,35.2056,35.2514,35.1467,35.2056,52300.0
2014-03-24 12:15:00,53.78,53.84,53.76,53.79,28700.0,35.2056,35.2449,35.1925,35.2121,28700.0
2014-03-24 12:20:00,53.8,53.81,53.71,53.77,26500.0,35.2187,35.2252,35.1598,35.199,26500.0
2014-03-24 12:25:00,53.77,53.83,53.72,53.77,55000.0,35.199,35.2383,35.1663,35.199,55000.0
2014-03-24 12:30:00,53.78,53.85,53.73,53.79,32500.0,35.2056,35.2514,35.1729,35.2121,32500.0
2014-03-24 12:35:00,53.8,53.87,53.74,53.84,38200.0,35.2187,35.2645,35.1794,35.2449,38200.0
2014-03-24 12:40:00,53.84,53.86,53.8,53.84,35800.0,35.2449,35.258,35.2187,35.2449,35800.0
2014-03-24 12:45:00,53.85,53.89,53.83,53.89,25200.0,35.2514,35.2776,35.2383,35.2776,25200.0
2014-03-24 12:50:00,53.89,53.91,53.82,53.87,35200.0,35.2776,35.2907,35.2318,35.2645,35200.0
2014-03-24 12:55:00,53.86,53.91,53.83,53.86,19200.0,35.258,35.2907,35.2383,35.258,19200.0
2014-03-24 13:00:00,53.86,53.96,53.86,53.96,15900.0,35.258,35.3234,35.258,35.3234,15900.0
2014-03-24 13:05:00,53.96,53.96,53.89,53.91,25000.0,35.3234,35.3234,35.2776,35.2907,25000.0
2014-03-24 13:10:00,53.92,54.02,53.91,54.0,36200.0,35.2972,35.3627,35.2907,35.3496,36200.0
2014-03-24 13:15:00,53.99,54.08,53.99,54.05,40800.0,35.3431,35.402,35.3431,35.3823,40800.0
2014-03-24 13:20:00,54.05,54.11,53.96,53.96,56800.0,35.3823,35.4216,35.3234,35.3234,56800.0
2014-03-24 13:25:00,53.96,54.04,53.94,53.97,39500.0,35.3234,35.3758,35.3103,35.33,39500.0
2014-03-24 13:30:00,53.98,54.14,53.98,54.08,784700.0,35.3365,35.4413,35.3365,35.402,784700.0
2014-03-24 13:35:00,54.08,54.1,53.95,53.99,65000.0,35.402,35.4151,35.3169,35.3431,65000.0
2014-03-24 13:40:00,54.01,54.02,53.89,53.93,57500.0,35.3562,35.3627,35.2776,35.3038,57500.0
2014-03-24 13:45:00,53.92,53.93,53.87,53.87,23700.0,35.2972,35.3038,35.2645,35.2645,23700.0
2014-03-24 13:50:00,53.87,53.98,53.86,53.95,44300.0,35.2645,35.3365,35.258,35.3169,44300.0
2014-03-24 13:55:00,53.96,53.98,53.87,53.96,20800.0,35.3234,35.3365,35.2645,35.3234,20800.0
2014-03-24 14:00:00,53.95,54.07,53.93,54.07,36200.0,35.3169,35.3954,35.3038,35.3954,36200.0
2014-03-24 14:05:00,54.07,54.1,53.99,54.02,37600.0,35.3954,35.4151,35.3431,35.3627,37600.0
2014-03-24 14:10:00,54.01,54.09,54.01,54.07,50400.0,35.3562,35.4085,35.3562,35.3954,50400.0
2014-03-24 14:15:00,54.07,54.1,54.02,54.06,30100.0,35.3954,35.4151,35.3627,35.3889,30100.0
2014-03-24 14:20:00,54.05,54.09,54.03,54.07,37400.0,35.3823,35.4085,35.3692,35.3954,37400.0
2014-03-24 14:25:00,54.08,54.16,54.06,54.16,61400.0,35.402,35.4543,35.3889,35.4543,61400.0
2014-03-24 14:30:00,54.16,54.22,54.02,54.06,122900.0,35.4543,35.4936,35.3627,35.3889,122900.0
2014-03-24 14:35:00,54.06,54.11,54.06,54.11,29900.0,35.3889,35.4216,35.3889,35.4216,29900.0
2014-03-24 14:40:00,54.11,54.21,54.1,54.18,47300.0,35.4216,35.4871,35.4151,35.4674,47300.0
2014-03-24 14:45:00,54.18,54.21,54.17,54.19,44400.0,35.4674,35.4871,35.4609,35.474,44400.0
2014-03-24 14:50:00,54.2,54.2,54.13,54.14,54200.0,35.4805,35.4805,35.4347,35.4413,54200.0
2014-03-24 14:55:00,54.15,54.19,54.14,54.18,119800.0,35.4478,35.474,35.4413,35.4674,119800.0
2014-03-24 15:00:00,54.19,54.19,54.07,54.09,54500.0,35.474,35.474,35.3954,35.4085,54500.0
2014-03-24 15:05:00,54.08,54.08,54.02,54.05,65000.0,35.402,35.402,35.3627,35.3823,65000.0
2014-03-24 15:10:00,54.04,54.13,54.03,54.11,78700.0,35.3758,35.4347,35.3692,35.4216,78700.0
2014-03-24 15:15:00,54.11,54.11,54.04,54.08,58000.0,35.4216,35.4216,35.3758,35.402,58000.0
2014-03-24 15:20:00,54.07,54.18,54.06,54.18,72000.0,35.3954,35.4674,35.3889,35.4674,72000.0
2014-03-24 15:25:00,54.17,54.26,54.15,54.25,57900.0,35.4609,35.5198,35.4478,35.5133,57900.0
2014-03-24 15:30:00,54.26,54.34,54.26,54.29,68800.0,35.5198,35.5722,35.5198,35.5394,68800.0
2014-03-24 15:35:00,54.29,54.29,54.2,54.21,39300.0,35.5394,35.5394,35.4805,35.4871,39300.0
2014-03-24 15:40:00,54.21,54.29,54.2,54.29,50100.0,35.4871,35.5394,35.4805,35.5394,50100.0
2014-03-24 15:45:00,54.29,54.29,54.19,54.22,151200.0,35.5394,35.5394,35.474,35.4936,151200.0
2014-03-24 15:50:00,54.22,54.27,54.2,54.2,188700.0,35.4936,35.5264,35.4805,35.4805,188700.0
2014-03-24 15:55:00,54.2,54.21,54.13,54.13,270800.0,35.4805,35.4871,35.4347,35.4347,270800.0
2014-03-25 09:30:00,54.22,54.62,54.22,54.53,128800.0,35.4936,35.7555,35.4936,35.6966,128800.0
2014-03-25 09:35:00,54.55,54.56,54.31,54.32,62000.0,35.7096,35.7162,35.5525,35.5591,62000.0
2014-03-25 09:40:00,54.33,54.54,54.32,54.42,110100.0,35.5656,35.7031,35.5591,35.6245,110100.0
2014-03-25 09:45:00,54.44,54.71,54.43,54.64,115400.0,35.6376,35.8144,35.6311,35.7686,115400.0
2014-03-25 09:50:00,54.63,54.74,54.55,54.63,163700.0,35.762,35.834,35.7096,35.762,163700.0
2014-03-25 09:55:00,54.62,54.68,54.46,54.61,45200.0,35.7555,35.7948,35.6507,35.7489,45200.0
2014-03-25 10:00:00,54.62,54.66,54.4,54.51,43700.0,35.7555,35.7817,35.6115,35.6835,43700.0
2014-03-25 10:05:00,54.51,54.54,54.34,54.4,146300.0,35.6835,35.7031,35.5722,35.6115,146300.0
2014-03-25 10:10:00,54.4,54.47,54.22,54.3,158300.0,35.6115,35.6573,35.4936,35.546,158300.0
2014-03-25 10:15:00,54.3,54.34,54.26,54.28,26400.0,35.546,35.5722,35.5198,35.5329,26400.0
2014-03-25 10:20:00,54.28,54.29,54.23,54.23,70000.0,35.5329,35.5394,35.5002,35.5002,70000.0
2014-03-25 10:25:00,54.23,54.28,54.22,54.25,54600.0,35.5002,35.5329,35.4936,35.5133,54600.0
2014-03-25 10:30:00,54.25,54.29,54.14,54.23,126200.0,35.5133,35.5394,35.4413,35.5002,126200.0
2014-03-25 10:35:00,54.22,54.33,54.21,54.31,44200.0,35.4936,35.5656,35.4871,35.5525,44200.0
2014-03-25 10:40:00,54.32,54.51,54.32,54.47,25700.0,35.5591,35.6835,35.5591,35.6573,25700.0
2014-03-25 10:45:00,54.47,54.51,54.33,54.33,68200.0,35.6573,35.6835,35.5656,35.5656,68200.0
2014-03-25 10:50:00,54.33,54.45,54.32,54.42,33900.0,35.5656,35.6442,35.5591,35.6245,33900.0
2014-03-25 10:55:00,54.42,54.42,54.33,54.35,27600.0,35.6245,35.6245,35.5656,35.5787,27600.0
2014-03-25 11:00:00,54.34,54.45,54.29,54.45,27400.0,35.5722,35.6442,35.5394,35.6442,27400.0
2014-03-25 11:05:00,54.45,54.45,54.37,54.42,16900.0,35.6442,35.6442,35.5918,35.6245,16900.0
2014-03-25 11:10:00,54.42,54.42,54.31,54.36,14800.0,35.6245,35.6245,35.5525,35.5853,14800.0
2014-03-25 11:15:00,54.36,54.43,54.3,54.43,22700.0,35.5853,35.6311,35.546,35.6311,22700.0
2014-03-25 11:20:00,54.44,54.56,54.44,54.54,58600.0,35.6376,35.7162,35.6376,35.7031,58600.0
2014-03-25 11:25:00,54.54,54.59,54.48,54.56,21500.0,35.7031,35.7358,35.6638,35.7162,21500.0
2014-03-25 11:30:00,54.57,54.61,54.51,54.51,32200.0,35.7227,35.7489,35.6835,35.6835,32200.0
2014-03-25 11:35:00,54.5,54.52,54.41,54.47,32900.0,35.6769,35.69,35.618,35.6573,32900.0
2014-03-25 11:40:00,54.45,54.49,54.41,54.44,22300.0,35.6442,35.6704,35.618,35.6376,22300.0
2014-03-25 11:45:00,54.43,54.46,54.31,54.32,57800.0,35.6311,35.6507,35.5525,35.5591,57800.0
2014-03-25 11:50:00,54.31,54.35,54.14,54.15,50500.0,35.5525,35.5787,35.4413,35.4478,50500.0
2014-03-25 11:55:00,54.15,54.31,54.09,54.3,69100.0,35.4478,35.5525,35.4085,35.546,69100.0
2014-03-25 12:00:00,54.29,54.39,54.25,54.35,54500.0,35.5394,35.6049,35.5133,35.5787,54500.0
2014-03-25 12:05:00,54.33,54.35,54.2,54.29,45700.0,35.5656,35.5787,35.4805,35.5394,45700.0
2014-03-25 12:10:00,54.29,54.33,54.23,54.33,51100.0,35.5394,35.5656,35.5002,35.5656,51100.0
2014-03-25 12:15:00,54.32,54.32,54.14,54.18,58000.0,35.5591,35.5591,35.4413,35.4674,58000.0
2014-03-25 12:20:00,54.2,54.2,54.09,54.1,51300.0,35.4805,35.4805,35.4085,35.4151,51300.0
2014-03-25 12:25:00,54.09,54.12,53.95,54.05,71700.0,35.4085,35.4282,35.3169,35.3823,71700.0
2014-03-25 12:30:00,54.05,54.19,54.01,54.11,35300.0,35.3823,35.474,35.3562,35.4216,35300.0
2014-03-25 12:35:00,54.13,54.13,53.95,53.99,39900.0,35.4347,35.4347,35.3169,35.3431,39900.0
2014-03-25 12:40:00,54.0,54.01,53.91,54.0,49600.0,35.3496,35.3562,35.2907,35.3496,49600.0
2014-03-25 12:45:00,53.98,54.07,53.98,54.06,37700.0,35.3365,35.3954,35.3365,35.3889,37700.0
2014-03-25 12:50:00,54.05,54.12,54.01,54.05,46800.0,35.3823,35.4282,35.3562,35.3823,46800.0
2014-03-25 12:55:00,54.05,54.13,54.01,54.11,62200.0,35.3823,35.4347,35.3562,35.4216,62200.0
2014-03-25 13:00:00,54.11,54.18,54.09,54.12,47600.0,35.4216,35.4674,35.4085,35.4282,47600.0
2014-03-25 13:05:00,54.12,54.15,54.09,54.12,41300.0,35.4282,35.4478,35.4085,35.4282,41300.0
2014-03-25 13:10:00,54.13,54.15,54.09,54.13,45100.0,35.4347,35.4478,35.4085,35.4347,45100.0
2014-03-25 13:15:00,54.13,54.24,54.12,54.2,39700.0,35.4347,35.5067,35.4282,35.4805,39700.0
2014-03-25 13:20:00,54.23,54.37,54.21,54.32,58700.0,35.5002,35.5918,35.4871,35.5591,58700.0
2014-03-25 13:25:00,54.32,54.36,54.29,54.34,26900.0,35.5591,35.5853,35.5394,35.5722,26900.0
2014-03-25 13:30:00,54.35,54.4,54.29,54.31,40100.0,35.5787,35.6115,35.5394,35.5525,40100.0
2014-03-25 13:35:00,54.33,54.43,54.32,54.4,50600.0,35.5656,35.6311,35.5591,35.6115,50600.0
2014-03-25 13:40:00,54.41,54.49,54.41,54.48,33200.0,35.618,35.6704,35.618,35.6638,33200.0
2014-03-25 13:45:00,54.48,54.5,54.46,54.49,31500.0,35.6638,35.6769,35.6507,35.6704,31500.0
2014-03-25 13:50:00,54.47,54.5,54.33,54.33,33300.0,35.6573,35.6769,35.5656,35.5656,33300.0
2014-03-25 13:55:00,54.33,54.33,54.26,54.27,69500.0,35.5656,35.5656,35.5198,35.5264,69500.0
2014-03-25 14:00:00,54.28,54.33,54.23,54.29,45000.0,35.5329,35.5656,35.5002,35.5394,45000.0
2014-03-25 14:05:00,54.3,54.3,54.2,54.22,13100.0,35.546,35.546,35.4805,35.4936,13100.0
2014-03-25 14:10:00,54.22,54.28,54.21,54.25,63700.0,35.4936,35.5329,35.4871,35.5133,63700.0
2014-03-25 14:15:00,54.25,54.3,54.12,54.18,56300.0,35.5133,35.546,35.4282,35.4674,56300.0
2014-03-25 14:20:00,54.19,54.19,54.11,54.19,20300.0,35.474,35.474,35.4216,35.474,20300.0
2014-03-25 14:25:00,54.19,54.22,54.14,54.18,34400.0,35.474,35.4936,35.4413,35.4674,34400.0
2014-03-25 14:30:00,54.18,54.23,54.15,54.16,25400.0,35.4674,35.5002,35.4478,35.4543,25400.0
2014-03-25 14:35:00,54.16,54.23,54.15,54.2,17500.0,35.4543,35.5002,35.4478,35.4805,17500.0
2014-03-25 14:40:00,54.2,54.26,54.17,54.21,25900.0,35.4805,35.5198,35.4609,35.4871,25900.0
2014-03-25 14:45:00,54.2,54.21,54.05,54.09,53800.0,35.4805,35.4871,35.3823,35.4085,53800.0
2014-03-25 14:50:00,54.08,54.2,54.06,54.2,28600.0,35.402,35.4805,35.3889,35.4805,28600.0
2014-03-25 14:55:00,54.19,54.26,54.16,54.16,30800.0,35.474,35.5198,35.4543,35.4543,30800.0
2014-03-25 15:00:00,54.18,54.29,54.16,54.25,47600.0,35.4674,35.5394,35.4543,35.5133,47600.0
2014-03-25 15:05:00,54.25,54.26,54.2,54.2,38200.0,35.5133,35.5198,35.4805,35.4805,38200.0
2014-03-25 15:10:00,54.2,54.35,54.2,54.32,64300.0,35.4805,35.5787,35.4805,35.5591,64300.0
2014-03-25 15:15:00,54.32,54.4,54.31,54.38,88600.0,35.5591,35.6115,35.5525,35.5984,88600.0
2014-03-25 15:20:00,54.38,54.42,54.36,54.4,66200.0,35.5984,35.6245,35.5853,35.6115,66200.0
2014-03-25 15:25:00,54.41,54.43,54.36,54.4,57600.0,35.618,35.6311,35.5853,35.6115,57600.0
2014-03-25 15:30:00,54.4,54.45,54.32,54.35,83000.0,35.6115,35.6442,35.5591,35.5787,83000.0
2014-03-25 15:35:00,54.34,54.47,54.33,54.47,132500.0,35.5722,35.6573,35.5656,35.6573,132500.0
2014-03-25 15:40:00,54.46,54.56,54.46,54.53,145500.0,35.6507,35.7162,35.6507,35.6966,145500.0
2014-03-25 15:45:00,54.51,54.53,54.36,54.43,143000.0,35.6835,35.6966,35.5853,35.6311,143000.0
2014-03-25 15:50:00,54.42,54.43,54.38,54.39,137900.0,35.6245,35.6311,35.5984,35.6049,137900.0
2014-03-25 15:55:00,54.39,54.44,54.36,54.39,314900.0,35.6049,35.6376,35.5853,35.6049,314900.0
2014-03-26 09:30:00,54.57,54.76,54.5,54.75,105100.0,35.7227,35.8471,35.6769,35.8406,105100.0
2014-03-26 09:35:00,54.73,54.74,54.49,54.65,100400.0,35.8275,35.834,35.6704,35.7751,100400.0
2014-03-26 09:40:00,54.66,54.69,54.58,54.66,36000.0,35.7817,35.8013,35.7293,35.7817,36000.0
2014-03-26 09:45:00,54.66,54.67,54.46,54.67,57800.0,35.7817,35.7882,35.6507,35.7882,57800.0
2014-03-26 09:50:00,54.66,54.99,54.62,54.89,297300.0,35.7817,35.9977,35.7555,35.9322,297300.0
2014-03-26 09:55:00,54.94,55.02,54.72,54.82,126000.0,35.965,36.0173,35.8209,35.8864,126000.0
2014-03-26 10:00:00,54.8,54.86,54.72,54.81,128200.0,35.8733,35.9126,35.8209,35.8799,128200.0
2014-03-26 10:05:00,54.78,54.82,54.67,54.7,47000.0,35.8602,35.8864,35.7882,35.8078,47000.0
2014-03-26 10:10:00,54.72,54.8,54.64,54.65,93300.0,35.8209,35.8733,35.7686,35.7751,93300.0
2014-03-26 10:15:00,54.65,54.71,54.58,54.66,209600.0,35.7751,35.8144,35.7293,35.7817,209600.0
2014-03-26 10:20:00,54.64,54.71,54.55,54.55,51900.0,35.7686,35.8144,35.7096,35.7096,51900.0
2014-03-26 10:25:00,54.54,54.58,54.5,54.53,27500.0,35.7031,35.7293,35.6769,35.6966,27500.0
2014-03-26 10:30:00,54.51,54.56,54.42,54.42,38600.0,35.6835,35.7162,35.6245,35.6245,38600.0
2014-03-26 10:35:00,54.42,54.54,54.4,54.43,30000.0,35.6245,35.7031,35.6115,35.6311,30000.0
2014-03-26 10:40:00,54.43,54.46,54.39,54.4,33200.0,35.6311,35.6507,35.6049,35.6115,33200.0
2014-03-26 10:45:00,54.39,54.45,54.36,54.4,27400.0,35.6049,35.6442,35.5853,35.6115,27400.0
2014-03-26 10:50:00,54.41,54.43,54.15,54.16,46500.0,35.618,35.6311,35.4478,35.4543,46500.0
2014-03-26 10:55:00,54.16,54.22,54.12,54.14,24800.0,35.4543,35.4936,35.4282,35.4413,24800.0
2014-03-26 11:00:00,54.14,54.18,54.06,54.08,27800.0,35.4413,35.4674,35.3889,35.402,27800.0
2014-03-26 11:05:00,54.09,54.09,54.0,54.02,42200.0,35.4085,35.4085,35.3496,35.3627,42200.0
2014-03-26 11:10:00,54.02,54.08,54.01,54.05,29500.0,35.3627,35.402,35.3562,35.3823,29500.0
2014-03-26 11:15:00,54.04,54.07,53.97,53.98,143200.0,35.3758,35.3954,35.33,35.3365,143200.0
2014-03-26 11:20:00,53.99,54.13,53.99,54.1,16200.0,35.3431,35.4347,35.3431,35.4151,16200.0
2014-03-26 11:25:00,54.11,54.35,54.07,54.29,86500.0,35.4216,35.5787,35.3954,35.5394,86500.0
2014-03-26 11:30:00,54.29,54.29,54.17,54.19,20300.0,35.5394,35.5394,35.4609,35.474,20300.0
2014-03-26 11:35:00,54.21,54.21,54.08,54.15,16900.0,35.4871,35.4871,35.402,35.4478,16900.0
2014-03-26 11:40:00,54.14,54.17,54.07,54.08,14700.0,35.4413,35.4609,35.3954,35.402,14700.0
2014-03-26 11:45:00,54.08,54.1,54.0,54.01,26500.0,35.402,35.4151,35.3496,35.3562,26500.0
2014-03-26 11:50:00,54.03,54.1,54.03,54.07,17100.0,35.3692,35.4151,35.3692,35.3954,17100.0
2014-03-26 11:55:00,54.06,54.13,54.02,54.13,18600.0,35.3889,35.4347,35.3627,35.4347,18600.0
2014-03-26 12:00:00,54.14,54.14,54.04,54.07,15100.0,35.4413,35.4413,35.3758,35.3954,15100.0
2014-03-26 12:05:00,54.08,54.14,54.01,54.14,17900.0,35.402,35.4413,35.3562,35.4413,17900.0
2014-03-26 12:10:00,54.13,54.19,54.09,54.19,23700.0,35.4347,35.474,35.4085,35.474,23700.0
2014-03-26 12:15:00,54.17,54.2,54.13,54.18,13200.0,35.4609,35.4805,35.4347,35.4674,13200.0
2014-03-26 12:20:00,54.16,54.2,54.08,54.11,23200.0,35.4543,35.4805,35.402,35.4216,23200.0
2014-03-26 12:25:00,54.11,54.13,54.03,54.04,68200.0,35.4216,35.4347,35.3692,35.3758,68200.0
2014-03-26 12:30:00,54.05,54.2,54.04,54.2,36200.0,35.3823,35.4805,35.3758,35.4805,36200.0
2014-03-26 12:35:00,54.2,54.24,54.07,54.15,20100.0,35.4805,35.5067,35.3954,35.4478,20100.0
2014-03-26 12:40:00,54.14,54.19,54.13,54.13,11100.0,35.4413,35.474,35.4347,35.4347,11100.0
2014-03-26 12:45:00,54.12,54.19,54.1,54.16,20500.0,35.4282,35.474,35.4151,35.4543,20500.0
2014-03-26 12:50:00,54.14,54.18,54.12,54.13,15000.0,35.4413,35.4674,35.4282,35.4347,15000.0
2014-03-26 12:55:00,54.13,54.19,54.1,54.11,23800.0,35.4347,35.474,35.4151,35.4216,23800.0
2014-03-26 13:00:00,54.11,54.12,53.96,53.97,74600.0,35.4216,35.4282,35.3234,35.33,74600.0
2014-03-26 13:05:00,53.97,54.09,53.96,54.05,58900.0,35.33,35.4085,35.3234,35.3823,58900.0
2014-03-26 13:10:00,54.05,54.08,53.96,54.0,17500.0,35.3823,35.402,35.3234,35.3496,17500.0
2014-03-26 13:15:00,54.0,54.04,53.89,53.93,31000.0,35.3496,35.3758,35.2776,35.3038,31000.0
2014-03-26 13:20:00,53.93,53.97,53.84,53.87,25500.0,35.3038,35.33,35.2449,35.2645,25500.0
2014-03-26 13:25:00,53.88,53.92,53.82,53.84,65600.0,35.2711,35.2972,35.2318,35.2449,65600.0
2014-03-26 13:30:00,53.84,53.86,53.76,53.84,109300.0,35.2449,35.258,35.1925,35.2449,109300.0
2014-03-26 13:35:00,53.85,53.96,53.84,53.95,80900.0,35.2514,35.3234,35.2449,35.3169,80900.0
2014-03-26 13:40:00,53.96,53.96,53.84,53.93,58700.0,35.3234,35.3234,35.2449,35.3038,58700.0
2014-03-26 13:45:00,53.94,54.03,53.89,54.0,59500.0,35.3103,35.3692,35.2776,35.3496,59500.0
2014-03-26 13:50:00,53.99,54.08,53.92,54.01,88400.0,35.3431,35.402,35.2972,35.3562,88400.0
2014-03-26 13:55:00,54.0,54.14,54.0,54.14,81400.0,35.3496,35.4413,35.3496,35.4413,81400.0
2014-03-26 14:00:00,54.13,54.14,54.02,54.03,69200.0,35.4347,35.4413,35.3627,35.3692,69200.0
2014-03-26 14:05:00,54.03,54.13,54.01,54.12,25400.0,35.3692,35.4347,35.3562,35.4282,25400.0
2014-03-26 14:10:00,54.11,54.12,54.03,54.03,22400.0,35.4216,35.4282,35.3692,35.3692,22400.0
2014-03-26 14:15:00,54.02,54.11,53.99,54.04,58400.0,35.3627,35.4216,35.3431,35.3758,58400.0
2014-03-26 14:20:00,54.04,54.15,54.03,54.12,37000.0,35.3758,35.4478,35.3692,35.4282,37000.0
2014-03-26 14:25:00,54.11,54.16,54.07,54.13,42400.0,35.4216,35.4543,35.3954,35.4347,42400.0
2014-03-26 14:30:00,54.13,54.22,54.11,54.13,64400.0,35.4347,35.4936,35.4216,35.4347,64400.0
2014-03-26 14:35:00,54.13,54.15,54.03,54.09,34300.0,35.4347,35.4478,35.3692,35.4085,34300.0
2014-03-26 14:40:00,54.09,54.18,54.09,54.16,28700.0,35.4085,35.4674,35.4085,35.4543,28700.0
2014-03-26 14:45:00,54.16,54.18,54.1,54.1,37100.0,35.4543,35.4674,35.4151,35.4151,37100.0
2014-03-26 14:50:00,54.1,54.13,54.06,54.07,42800.0,35.4151,35.4347,35.3889,35.3954,42800.0
2014-03-26 14:55:00,54.07,54.13,54.01,54.04,60000.0,35.3954,35.4347,35.3562,35.3758,60000.0
2014-03-26 15:00:00,54.04,54.11,54.01,54.03,71800.0,35.3758,35.4216,35.3562,35.3692,71800.0
2014-03-26 15:05:00,54.03,54.09,54.0,54.05,45200.0,35.3692,35.4085,35.3496,35.3823,45200.0
2014-03-26 15:10:00,54.06,54.06,53.95,53.99,25100.0,35.3889,35.3889,35.3169,35.3431,25100.0
2014-03-26 15:15:00,53.99,54.08,53.99,54.02,59800.0,35.3431,35.402,35.3431,35.3627,59800.0
2014-03-26 15:20:00,54.03,54.08,54.01,54.05,71400.0,35.3692,35.402,35.3562,35.3823,71400.0
2014-03-26 15:25:00,54.05,54.07,53.99,54.03,71800.0,35.3823,35.3954,35.3431,35.3692,71800.0
2014-03-26 15:30:00,54.03,54.07,53.97,54.0,60800.0,35.3692,35.3954,35.33,35.3496,60800.0
2014-03-26 15:35:00,54.02,54.05,53.98,54.01,63800.0,35.3627,35.3823,35.3365,35.3562,63800.0
2014-03-26 15:40:00,54.03,54.03,53.94,53.99,118500.0,35.3692,35.3692,35.3103,35.3431,118500.0
2014-03-26 15:45:00,53.99,54.0,53.89,53.92,226200.0,35.3431,35.3496,35.2776,35.2972,226200.0
2014-03-26 15:50:00,53.91,53.91,53.79,53.81,151400.0,35.2907,35.2907,35.2121,35.2252,151400.0
2014-03-26 15:55:00,53.82,53.97,53.81,53.94,421100.0,35.2318,35.33,35.2252,35.3103,421100.0
2014-03-27 09:30:00,53.64,53.8,52.99,53.09,234500.0,35.1139,35.2187,34.6884,34.7539,234500.0
2014-03-27 09:35:00,53.11,53.2,52.88,53.12,163900.0,34.767,34.8259,34.6164,34.7735,163900.0
2014-03-27 09:40:00,53.13,53.21,53.01,53.06,86800.0,34.7801,34.8325,34.7015,34.7343,86800.0
2014-03-27 09:45:00,53.05,53.07,52.73,52.8,205100.0,34.7277,34.7408,34.5182,34.5641,205100.0
2014-03-27 09:50:00,52.79,53.23,52.75,53.2,140600.0,34.5575,34.8455,34.5313,34.8259,140600.0
2014-03-27 09:55:00,53.19,53.24,53.1,53.11,64200.0,34.8194,34.8521,34.7604,34.767,64200.0
2014-03-27 10:00:00,53.12,53.36,53.07,53.27,95800.0,34.7735,34.9306,34.7408,34.8717,95800.0
2014-03-27 10:05:00,53.3,53.7,53.29,53.62,84200.0,34.8914,35.1532,34.8848,35.1009,84200.0
2014-03-27 10:10:00,53.6,53.72,53.5,53.56,162000.0,35.0878,35.1663,35.0223,35.0616,162000.0
2014-03-27 10:15:00,53.56,53.68,53.56,53.63,36100.0,35.0616,35.1401,35.0616,35.1074,36100.0
2014-03-27 10:20:00,53.62,53.63,53.48,53.53,307300.0,35.1009,35.1074,35.0092,35.0419,307300.0
2014-03-27 10:25:00,53.52,53.57,53.44,53.47,110400.0,35.0354,35.0681,34.983,35.0027,110400.0
2014-03-27 10:30:00,53.48,53.5,53.34,53.43,41700.0,35.0092,35.0223,34.9176,34.9765,41700.0
2014-03-27 10:35:00,53.41,53.52,53.35,53.43,44900.0,34.9634,35.0354,34.9241,34.9765,44900.0
2014-03-27 10:40:00,53.43,53.54,53.39,53.44,39400.0,34.9765,35.0485,34.9503,34.983,39400.0
2014-03-27 10:45:00,53.44,53.49,53.37,53.38,27800.0,34.983,35.0157,34.9372,34.9437,27800.0
2014-03-27 10:50:00,53.39,53.39,53.27,53.29,30200.0,34.9503,34.9503,34.8717,34.8848,30200.0
2014-03-27 10:55:00,53.29,53.34,53.21,53.24,47800.0,34.8848,34.9176,34.8325,34.8521,47800.0
2014-03-27 11:00:00,53.25,53.34,53.19,53.2,39500.0,34.8586,34.9176,34.8194,34.8259,39500.0
2014-03-27 11:05:00,53.2,53.28,53.13,53.14,45400.0,34.8259,34.8783,34.7801,34.7866,45400.0
2014-03-27 11:10:00,53.15,53.26,53.14,53.25,50400.0,34.7932,34.8652,34.7866,34.8586,50400.0
2014-03-27 11:15:00,53.25,53.26,53.17,53.18,42700.0,34.8586,34.8652,34.8063,34.8128,42700.0
2014-03-27 11:20:00,53.18,53.19,53.03,53.14,37200.0,34.8128,34.8194,34.7146,34.7866,37200.0
2014-03-27 11:25:00,53.12,53.12,53.0,53.02,49000.0,34.7735,34.7735,34.695,34.7081,49000.0
2014-03-27 11:30:00,53.03,53.05,52.9,52.97,64500.0,34.7146,34.7277,34.6295,34.6753,64500.0
2014-03-27 11:35:00,52.99,53.0,52.89,52.97,40600.0,34.6884,34.695,34.623,34.6753,40600.0
2014-03-27 11:40:00,52.97,52.97,52.8,52.82,40400.0,34.6753,34.6753,34.5641,34.5772,40400.0
2014-03-27 11:45:00,52.82,52.82,52.68,52.7,62200.0,34.5772,34.5772,34.4855,34.4986,62200.0
2014-03-27 11:50:00,52.7,52.7,52.59,52.6,83600.0,34.4986,34.4986,34.4266,34.4331,83600.0
2014-03-27 11:55:00,52.6,52.63,52.47,52.56,98500.0,34.4331,34.4528,34.348,34.407,98500.0
2014-03-27 12:00:00,52.56,52.58,52.43,52.54,98600.0,34.407,34.42,34.3218,34.3939,98600.0
2014-03-27 12:05:00,52.53,52.64,52.51,52.55,37300.0,34.3873,34.4593,34.3742,34.4004,37300.0
2014-03-27 12:10:00,52.54,52.6,52.5,52.53,61300.0,34.3939,34.4331,34.3677,34.3873,61300.0
2014-03-27 12:15:00,52.51,52.59,52.46,52.47,75800.0,34.3742,34.4266,34.3415,34.348,75800.0
2014-03-27 12:20:00,52.47,52.49,52.41,52.49,54100.0,34.348,34.3611,34.3088,34.3611,54100.0
2014-03-27 12:25:00,52.48,52.52,52.43,52.49,69300.0,34.3546,34.3808,34.3218,34.3611,69300.0
2014-03-27 12:30:00,52.5,52.57,52.4,52.52,71000.0,34.3677,34.4135,34.3022,34.3808,71000.0
2014-03-27 12:35:00,52.53,52.56,52.41,52.47,45900.0,34.3873,34.407,34.3088,34.348,45900.0
2014-03-27 12:40:00,52.48,52.55,52.47,52.55,70200.0,34.3546,34.4004,34.348,34.4004,70200.0
2014-03-27 12:45:00,52.54,52.61,52.5,52.6,52400.0,34.3939,34.4397,34.3677,34.4331,52400.0
2014-03-27 12:50:00,52.59,52.59,52.52,52.53,20700.0,34.4266,34.4266,34.3808,34.3873,20700.0
2014-03-27 12:55:00,52.53,52.55,52.48,52.5,41700.0,34.3873,34.4004,34.3546,34.3677,41700.0
2014-03-27 13:00:00,52.51,52.53,52.46,52.48,81100.0,34.3742,34.3873,34.3415,34.3546,81100.0
2014-03-27 13:05:00,52.48,52.51,52.42,52.44,47800.0,34.3546,34.3742,34.3153,34.3284,47800.0
2014-03-27 13:10:00,52.46,52.5,52.38,52.4,48000.0,34.3415,34.3677,34.2891,34.3022,48000.0
2014-03-27 13:15:00,52.4,52.44,52.34,52.43,53300.0,34.3022,34.3284,34.2629,34.3218,53300.0
2014-03-27 13:20:00,52.42,52.51,52.39,52.5,35800.0,34.3153,34.3742,34.2957,34.3677,35800.0
2014-03-27 13:25:00,52.51,52.52,52.47,52.51,40900.0,34.3742,34.3808,34.348,34.3742,40900.0
2014-03-27 13:30:00,52.51,52.52,52.48,52.51,72500.0,34.3742,34.3808,34.3546,34.3742,72500.0
2014-03-27 13:35:00,52.5,52.53,52.45,52.5,34100.0,34.3677,34.3873,34.3349,34.3677,34100.0
2014-03-27 13:40:00,52.5,52.53,52.46,52.47,27200.0,34.3677,34.3873,34.3415,34.348,27200.0
2014-03-27 13:45:00,52.48,52.48,52.38,52.39,61300.0,34.3546,34.3546,34.2891,34.2957,61300.0
2014-03-27 13:50:00,52.39,52.44,52.38,52.44,43600.0,34.2957,34.3284,34.2891,34.3284,43600.0
2014-03-27 13:55:00,52.45,52.47,52.43,52.45,47700.0,34.3349,34.348,34.3218,34.3349,47700.0
2014-03-27 14:00:00,52.45,52.47,52.35,52.36,57400.0,34.3349,34.348,34.2695,34.276,57400.0
2014-03-27 14:05:00,52.37,52.41,52.2,52.2,150500.0,34.2826,34.3088,34.1713,34.1713,150500.0
2014-03-27 14:10:00,52.2,52.37,52.16,52.26,104700.0,34.1713,34.2826,34.1451,34.2106,104700.0
2014-03-27 14:15:00,52.26,52.28,52.15,52.18,103300.0,34.2106,34.2237,34.1386,34.1582,103300.0
2014-03-27 14:20:00,52.19,52.31,52.18,52.31,60200.0,34.1647,34.2433,34.1582,34.2433,60200.0
2014-03-27 14:25:00,52.31,52.39,52.27,52.38,84300.0,34.2433,34.2957,34.2171,34.2891,84300.0
2014-03-27 14:30:00,52.37,52.37,52.26,52.29,79100.0,34.2826,34.2826,34.2106,34.2302,79100.0
2014-03-27 14:35:00,52.29,52.3,52.16,52.19,52700.0,34.2302,34.2367,34.1451,34.1647,52700.0
2014-03-27 14:40:00,52.18,52.2,52.04,52.08,231700.0,34.1582,34.1713,34.0665,34.0927,231700.0
2014-03-27 14:45:00,52.09,52.17,52.06,52.16,62700.0,34.0993,34.1516,34.0796,34.1451,62700.0
2014-03-27 14:50:00,52.16,52.16,52.04,52.08,57500.0,34.1451,34.1451,34.0665,34.0927,57500.0
2014-03-27 14:55:00,52.07,52.08,52.02,52.06,66300.0,34.0862,34.0927,34.0535,34.0796,66300.0
2014-03-27 15:00:00,52.06,52.07,51.98,52.06,200200.0,34.0796,34.0862,34.0273,34.0796,200200.0
2014-03-27 15:05:00,52.05,52.09,52.01,52.09,82500.0,34.0731,34.0993,34.0469,34.0993,82500.0
2014-03-27 15:10:00,52.09,52.12,52.05,52.08,106500.0,34.0993,34.1189,34.0731,34.0927,106500.0
2014-03-27 15:15:00,52.08,52.21,52.07,52.13,162500.0,34.0927,34.1778,34.0862,34.1255,162500.0
2014-03-27 15:20:00,52.13,52.17,52.09,52.15,95100.0,34.1255,34.1516,34.0993,34.1386,95100.0
2014-03-27 15:25:00,52.15,52.27,52.15,52.26,119300.0,34.1386,34.2171,34.1386,34.2106,119300.0
2014-03-27 15:30:00,52.26,52.32,52.25,52.27,124400.0,34.2106,34.2498,34.204,34.2171,124400.0
2014-03-27 15:35:00,52.27,52.41,52.25,52.41,130400.0,34.2171,34.3088,34.204,34.3088,130400.0
2014-03-27 15:40:00,52.42,52.45,52.35,52.38,106500.0,34.3153,34.3349,34.2695,34.2891,106500.0
2014-03-27 15:45:00,52.38,52.38,52.22,52.28,186300.0,34.2891,34.2891,34.1844,34.2237,186300.0
2014-03-27 15:50:00,52.27,52.28,52.21,52.26,179900.0,34.2171,34.2237,34.1778,34.2106,179900.0
2014-03-27 15:55:00,52.26,52.26,52.15,52.17,322000.0,34.2106,34.2106,34.1386,34.1516,322000.0
2014-03-28 09:30:00,52.69,52.73,52.31,52.61,145900.0,34.4921,34.5182,34.2433,34.4397,145900.0
2014-03-28 09:35:00,52.61,52.75,52.3,52.69,66300.0,34.4397,34.5313,34.2367,34.4921,66300.0
2014-03-28 09:40:00,52.73,52.78,52.6,52.66,94000.0,34.5182,34.551,34.4331,34.4724,94000.0
2014-03-28 09:45:00,52.66,52.66,52.35,52.57,95500.0,34.4724,34.4724,34.2695,34.4135,95500.0
2014-03-28 09:50:00,52.56,52.69,52.54,52.63,42600.0,34.407,34.4921,34.3939,34.4528,42600.0
2014-03-28 09:55:00,52.6,52.74,52.55,52.6,37100.0,34.4331,34.5248,34.4004,34.4331,37100.0
2014-03-28 10:00:00,52.66,53.01,52.64,52.9,315800.0,34.4724,34.7015,34.4593,34.6295,315800.0
2014-03-28 10:05:00,52.89,52.98,52.82,52.95,63600.0,34.623,34.6819,34.5772,34.6623,63600.0
2014-03-28 10:10:00,52.96,52.99,52.85,52.97,106000.0,34.6688,34.6884,34.5968,34.6753,106000.0
2014-03-28 10:15:00,52.98,53.16,52.97,53.11,139500.0,34.6819,34.7997,34.6753,34.767,139500.0
2014-03-28 10:20:00,53.1,53.27,53.08,53.27,80400.0,34.7604,34.8717,34.7474,34.8717,80400.0
2014-03-28 10:25:00,53.27,53.29,53.16,53.18,46100.0,34.8717,34.8848,34.7997,34.8128,46100.0
2014-03-28 10:30:00,53.18,53.3,53.18,53.25,57700.0,34.8128,34.8914,34.8128,34.8586,57700.0
2014-03-28 10:35:00,53.25,53.4,53.24,53.35,77500.0,34.8586,34.9568,34.8521,34.9241,77500.0
2014-03-28 10:40:00,53.34,53.35,53.31,53.33,43200.0,34.9176,34.9241,34.8979,34.911,43200.0
2014-03-28 10:45:00,53.34,53.44,53.33,53.35,46900.0,34.9176,34.983,34.911,34.9241,46900.0
2014-03-28 10:50:00,53.34,53.36,53.28,53.28,33200.0,34.9176,34.9306,34.8783,34.8783,33200.0
2014-03-28 10:55:00,53.28,53.41,53.26,53.4,55000.0,34.8783,34.9634,34.8652,34.9568,55000.0
2014-03-28 11:00:00,53.39,53.41,53.17,53.17,75500.0,34.9503,34.9634,34.8063,34.8063,75500.0
2014-03-28 11:05:00,53.17,53.3,53.15,53.26,35700.0,34.8063,34.8914,34.7932,34.8652,35700.0
2014-03-28 11:10:00,53.26,53.27,53.17,53.25,21700.0,34.8652,34.8717,34.8063,34.8586,21700.0
2014-03-28 11:15:00,53.26,53.28,53.19,53.21,28600.0,34.8652,34.8783,34.8194,34.8325,28600.0
2014-03-28 11:20:00,53.21,53.21,53.12,53.14,56600.0,34.8325,34.8325,34.7735,34.7866,56600.0
2014-03-28 11:25:00,53.14,53.23,53.12,53.17,47000.0,34.7866,34.8455,34.7735,34.8063,47000.0
2014-03-28 11:30:00,53.16,53.22,53.13,53.2,36200.0,34.7997,34.839,34.7801,34.8259,36200.0
2014-03-28 11:35:00,53.22,53.22,53.08,53.16,44500.0,34.839,34.839,34.7474,34.7997,44500.0
2014-03-28 11:40:00,53.17,53.25,53.13,53.14,76600.0,34.8063,34.8586,34.7801,34.7866,76600.0
2014-03-28 11:45:00,53.17,53.17,53.03,53.09,37900.0,34.8063,34.8063,34.7146,34.7539,37900.0
2014-03-28 11:50:00,53.08,53.08,52.93,52.98,61500.0,34.7474,34.7474,34.6492,34.6819,61500.0
2014-03-28 11:55:00,52.98,53.02,52.95,52.98,35400.0,34.6819,34.7081,34.6623,34.6819,35400.0
2014-03-28 12:00:00,52.97,53.01,52.94,52.97,15900.0,34.6753,34.7015,34.6557,34.6753,15900.0
2014-03-28 12:05:00,52.96,53.08,52.95,53.07,21800.0,34.6688,34.7474,34.6623,34.7408,21800.0
2014-03-28 12:10:00,53.06,53.08,52.93,52.93,27500.0,34.7343,34.7474,34.6492,34.6492,27500.0
2014-03-28 12:15:00,52.94,52.96,52.9,52.91,13700.0,34.6557,34.6688,34.6295,34.6361,13700.0
2014-03-28 12:20:00,52.91,52.91,52.85,52.88,37500.0,34.6361,34.6361,34.5968,34.6164,37500.0
2014-03-28 12:25:00,52.87,52.89,52.79,52.82,44100.0,34.6099,34.623,34.5575,34.5772,44100.0
2014-03-28 12:30:00,52.82,52.89,52.81,52.84,26200.0,34.5772,34.623,34.5706,34.5902,26200.0
2014-03-28 12:35:00,52.83,52.84,52.77,52.82,25900.0,34.5837,34.5902,34.5444,34.5772,25900.0
2014-03-28 12:40:00,52.83,52.85,52.79,52.83,28600.0,34.5837,34.5968,34.5575,34.5837,28600.0
2014-03-28 12:45:00,52.83,52.87,52.78,52.82,52700.0,34.5837,34.6099,34.551,34.5772,52700.0
2014-03-28 12:50:00,52.8,52.82,52.7,52.7,49700.0,34.5641,34.5772,34.4986,34.4986,49700.0
2014-03-28 12:55:00,52.7,52.77,52.7,52.73,24100.0,34.4986,34.5444,34.4986,34.5182,24100.0
2014-03-28 13:00:00,52.75,52.82,52.73,52.8,16700.0,34.5313,34.5772,34.5182,34.5641,16700.0
2014-03-28 13:05:00,52.81,52.88,52.78,52.87,45200.0,34.5706,34.6164,34.551,34.6099,45200.0
2014-03-28 13:10:00,52.86,52.87,52.8,52.84,26600.0,34.6033,34.6099,34.5641,34.5902,26600.0
2014-03-28 13:15:00,52.83,52.85,52.78,52.78,29300.0,34.5837,34.5968,34.551,34.551,29300.0
2014-03-28 13:20:00,52.78,52.8,52.74,52.76,36100.0,34.551,34.5641,34.5248,34.5379,36100.0
2014-03-28 13:25:00,52.76,52.77,52.71,52.72,49300.0,34.5379,34.5444,34.5051,34.5117,49300.0
2014-03-28 13:30:00,52.73,52.78,52.72,52.78,52400.0,34.5182,34.551,34.5117,34.551,52400.0
2014-03-28 13:35:00,52.78,52.89,52.77,52.88,44200.0,34.551,34.623,34.5444,34.6164,44200.0
2014-03-28 13:40:00,52.89,52.92,52.87,52.89,26500.0,34.623,34.6426,34.6099,34.623,26500.0
2014-03-28 13:45:00,52.9,52.93,52.88,52.89,34700.0,34.6295,34.6492,34.6164,34.623,34700.0
2014-03-28 13:50:00,52.89,52.95,52.89,52.93,34800.0,34.623,34.6623,34.623,34.6492,34800.0
2014-03-28 13:55:00,52.92,52.95,52.9,52.95,21800.0,34.6426,34.6623,34.6295,34.6623,21800.0
2014-03-28 14:00:00,52.94,52.98,52.91,52.93,31800.0,34.6557,34.6819,34.6361,34.6492,31800.0
2014-03-28 14:05:00,52.93,52.95,52.9,52.95,32000.0,34.6492,34.6623,34.6295,34.6623,32000.0
2014-03-28 14:10:00,52.93,52.97,52.92,52.94,40400.0,34.6492,34.6753,34.6426,34.6557,40400.0
2014-03-28 14:15:00,52.93,52.93,52.86,52.88,33700.0,34.6492,34.6492,34.6033,34.6164,33700.0
2014-03-28 14:20:00,52.88,52.9,52.84,52.87,30600.0,34.6164,34.6295,34.5902,34.6099,30600.0
2014-03-28 14:25:00,52.86,52.94,52.86,52.89,27200.0,34.6033,34.6557,34.6033,34.623,27200.0
2014-03-28 14:30:00,52.9,52.9,52.76,52.76,57700.0,34.6295,34.6295,34.5379,34.5379,57700.0
2014-03-28 14:35:00,52.77,52.78,52.69,52.76,48700.0,34.5444,34.551,34.4921,34.5379,48700.0
2014-03-28 14:40:00,52.74,52.79,52.71,52.74,34900.0,34.5248,34.5575,34.5051,34.5248,34900.0
2014-03-28 14:45:00,52.72,52.82,52.68,52.79,144100.0,34.5117,34.5772,34.4855,34.5575,144100.0
2014-03-28 14:50:00,52.79,52.85,52.78,52.79,30000.0,34.5575,34.5968,34.551,34.5575,30000.0
2014-03-28 14:55:00,52.8,52.86,52.76,52.84,40300.0,34.5641,34.6033,34.5379,34.5902,40300.0
2014-03-28 15:00:00,52.84,52.85,52.8,52.8,33000.0,34.5902,34.5968,34.5641,34.5641,33000.0
2014-03-28 15:05:00,52.8,52.8,52.7,52.73,53000.0,34.5641,34.5641,34.4986,34.5182,53000.0
2014-03-28 15:10:00,52.74,52.77,52.73,52.75,32100.0,34.5248,34.5444,34.5182,34.5313,32100.0
2014-03-28 15:15:00,52.74,52.79,52.65,52.78,72900.0,34.5248,34.5575,34.4659,34.551,72900.0
2014-03-28 15:20:00,52.77,52.79,52.74,52.76,33500.0,34.5444,34.5575,34.5248,34.5379,33500.0
2014-03-28 15:25:00,52.77,52.88,52.76,52.84,325000.0,34.5444,34.6164,34.5379,34.5902,325000.0
2014-03-28 15:30:00,52.84,52.89,52.82,52.87,95300.0,34.5902,34.623,34.5772,34.6099,95300.0
2014-03-28 15:35:00,52.86,52.87,52.82,52.84,36500.0,34.6033,34.6099,34.5772,34.5902,36500.0
2014-03-28 15:40:00,52.83,52.9,52.83,52.9,77700.0,34.5837,34.6295,34.5837,34.6295,77700.0
2014-03-28 15:45:00,52.9,52.94,52.8,52.82,161800.0,34.6295,34.6557,34.5641,34.5772,161800.0
2014-03-28 15:50:00,52.83,52.84,52.78,52.81,135100.0,34.5837,34.5902,34.551,34.5706,135100.0
2014-03-28 15:55:00,52.81,52.86,52.8,52.85,314900.0,34.5706,34.6033,34.5641,34.5968,314900.0
2014-03-31 09:30:00,53.69,53.84,53.44,53.48,229500.0,35.1467,35.2449,34.983,35.0092,229500.0
2014-03-31 09:35:00,53.48,53.74,53.27,53.74,115600.0,35.0092,35.1794,34.8717,35.1794,115600.0
2014-03-31 09:40:00,53.71,53.74,53.51,53.74,94900.0,35.1598,35.1794,35.0288,35.1794,94900.0
2014-03-31 09:45:00,53.74,53.84,53.6,53.67,273400.0,35.1794,35.2449,35.0878,35.1336,273400.0
2014-03-31 09:50:00,53.69,53.71,53.34,53.36,200100.0,35.1467,35.1598,34.9176,34.9306,200100.0
2014-03-31 09:55:00,53.38,53.41,53.15,53.23,59000.0,34.9437,34.9634,34.7932,34.8455,59000.0
2014-03-31 10:00:00,53.27,53.28,53.11,53.22,83000.0,34.8717,34.8783,34.767,34.839,83000.0
2014-03-31 10:05:00,53.22,53.22,53.03,53.08,45100.0,34.839,34.839,34.7146,34.7474,45100.0
2014-03-31 10:10:00,53.08,53.09,52.91,52.91,57400.0,34.7474,34.7539,34.6361,34.6361,57400.0
2014-03-31 10:15:00,52.91,53.06,52.81,53.01,65400.0,34.6361,34.7343,34.5706,34.7015,65400.0
2014-03-31 10:20:00,53.01,53.21,52.99,53.14,177700.0,34.7015,34.8325,34.6884,34.7866,177700.0
2014-03-31 10:25:00,53.15,53.21,53.08,53.21,22700.0,34.7932,34.8325,34.7474,34.8325,22700.0
2014-03-31 10:30:00,53.21,53.24,52.99,53.02,31400.0,34.8325,34.8521,34.6884,34.7081,31400.0
2014-03-31 10:35:00,53.02,53.02,52.86,52.99,19900.0,34.7081,34.7081,34.6033,34.6884,19900.0
2014-03-31 10:40:00,53.0,53.08,52.96,53.08,18200.0,34.695,34.7474,34.6688,34.7474,18200.0
2014-03-31 10:45:00,53.08,53.22,53.04,53.21,24700.0,34.7474,34.839,34.7212,34.8325,24700.0
2014-03-31 10:50:00,53.21,53.26,53.12,53.12,44600.0,34.8325,34.8652,34.7735,34.7735,44600.0
2014-03-31 10:55:00,53.13,53.14,53.02,53.04,45400.0,34.7801,34.7866,34.7081,34.7212,45400.0
2014-03-31 11:00:00,53.05,53.12,52.97,52.97,30300.0,34.7277,34.7735,34.6753,34.6753,30300.0
2014-03-31 11:05:00,52.97,53.0,52.89,52.99,21200.0,34.6753,34.695,34.623,34.6884,21200.0
2014-03-31 11:10:00,52.96,53.01,52.93,52.99,28200.0,34.6688,34.7015,34.6492,34.6884,28200.0
2014-03-31 11:15:00,52.96,53.03,52.91,53.0,33400.0,34.6688,34.7146,34.6361,34.695,33400.0
2014-03-31 11:20:00,53.01,53.02,52.94,52.96,22100.0,34.7015,34.7081,34.6557,34.6688,22100.0
2014-03-31 11:25:00,52.96,52.99,52.91,52.96,21000.0,34.6688,34.6884,34.6361,34.6688,21000.0
2014-03-31 11:30:00,52.96,52.97,52.75,52.76,47100.0,34.6688,34.6753,34.5313,34.5379,47100.0
2014-03-31 11:35:00,52.76,52.77,52.68,52.76,62300.0,34.5379,34.5444,34.4855,34.5379,62300.0
2014-03-31 11:40:00,52.76,52.82,52.75,52.77,35700.0,34.5379,34.5772,34.5313,34.5444,35700.0
2014-03-31 11:45:00,52.79,52.79,52.66,52.66,71800.0,34.5575,34.5575,34.4724,34.4724,71800.0
2014-03-31 11:50:00,52.66,52.7,52.64,52.7,26900.0,34.4724,34.4986,34.4593,34.4986,26900.0
2014-03-31 11:55:00,52.7,52.74,52.66,52.72,37000.0,34.4986,34.5248,34.4724,34.5117,37000.0
2014-03-31 12:00:00,52.73,52.79,52.72,52.77,39800.0,34.5182,34.5575,34.5117,34.5444,39800.0
2014-03-31 12:05:00,52.77,52.8,52.73,52.78,23600.0,34.5444,34.5641,34.5182,34.551,23600.0
2014-03-31 12:10:00,52.77,52.81,52.73,52.79,129100.0,34.5444,34.5706,34.5182,34.5575,129100.0
2014-03-31 12:15:00,52.79,52.84,52.76,52.76,61600.0,34.5575,34.5902,34.5379,34.5379,61600.0
2014-03-31 12:20:00,52.78,52.92,52.77,52.9,43300.0,34.551,34.6426,34.5444,34.6295,43300.0
2014-03-31 12:25:00,52.92,52.98,52.89,52.98,37600.0,34.6426,34.6819,34.623,34.6819,37600.0
2014-03-31 12:30:00,52.97,53.03,52.96,53.03,23800.0,34.6753,34.7146,34.6688,34.7146,23800.0
2014-03-31 12:35:00,53.04,53.12,52.99,53.0,41200.0,34.7212,34.7735,34.6884,34.695,41200.0
2014-03-31 12:40:00,53.01,53.08,52.98,53.07,17700.0,34.7015,34.7474,34.6819,34.7408,17700.0
2014-03-31 12:45:00,53.07,53.1,53.01,53.1,22100.0,34.7408,34.7604,34.7015,34.7604,22100.0
2014-03-31 12:50:00,53.1,53.12,53.04,53.09,15900.0,34.7604,34.7735,34.7212,34.7539,15900.0
2014-03-31 12:55:00,53.07,53.16,53.07,53.09,49700.0,34.7408,34.7997,34.7408,34.7539,49700.0
2014-03-31 13:00:00,53.1,53.1,53.01,53.03,19800.0,34.7604,34.7604,34.7015,34.7146,19800.0
2014-03-31 13:05:00,53.03,53.09,53.02,53.04,16100.0,34.7146,34.7539,34.7081,34.7212,16100.0
2014-03-31 13:10:00,53.05,53.11,53.04,53.04,17400.0,34.7277,34.767,34.7212,34.7212,17400.0
2014-03-31 13:15:00,53.06,53.08,53.05,53.06,15200.0,34.7343,34.7474,34.7277,34.7343,15200.0
2014-03-31 13:20:00,53.06,53.07,52.99,53.02,15400.0,34.7343,34.7408,34.6884,34.7081,15400.0
2014-03-31 13:25:00,53.03,53.12,53.03,53.07,24600.0,34.7146,34.7735,34.7146,34.7408,24600.0
2014-03-31 13:30:00,53.07,53.12,53.07,53.08,35200.0,34.7408,34.7735,34.7408,34.7474,35200.0
2014-03-31 13:35:00,53.09,53.11,53.06,53.07,16200.0,34.7539,34.767,34.7343,34.7408,16200.0
2014-03-31 13:40:00,53.07,53.08,53.02,53.08,21600.0,34.7408,34.7474,34.7081,34.7474,21600.0
2014-03-31 13:45:00,53.07,53.1,53.05,53.09,29000.0,34.7408,34.7604,34.7277,34.7539,29000.0
2014-03-31 13:50:00,53.08,53.09,53.0,53.09,58700.0,34.7474,34.7539,34.695,34.7539,58700.0
2014-03-31 13:55:00,53.1,53.15,53.08,53.12,41300.0,34.7604,34.7932,34.7474,34.7735,41300.0
2014-03-31 14:00:00,53.14,53.14,53.06,53.06,22800.0,34.7866,34.7866,34.7343,34.7343,22800.0
2014-03-31 14:05:00,53.07,53.18,53.07,53.16,24500.0,34.7408,34.8128,34.7408,34.7997,24500.0
2014-03-31 14:10:00,53.15,53.25,53.13,53.24,31100.0,34.7932,34.8586,34.7801,34.8521,31100.0
2014-03-31 14:15:00,53.24,53.32,53.23,53.26,63400.0,34.8521,34.9045,34.8455,34.8652,63400.0
2014-03-31 14:20:00,53.26,53.27,53.21,53.23,41400.0,34.8652,34.8717,34.8325,34.8455,41400.0
2014-03-31 14:25:00,53.23,53.29,53.21,53.29,48600.0,34.8455,34.8848,34.8325,34.8848,48600.0
2014-03-31 14:30:00,53.29,53.3,53.13,53.17,121700.0,34.8848,34.8914,34.7801,34.8063,121700.0
2014-03-31 14:35:00,53.18,53.18,53.09,53.1,49600.0,34.8128,34.8128,34.7539,34.7604,49600.0
2014-03-31 14:40:00,53.09,53.17,53.06,53.14,73800.0,34.7539,34.8063,34.7343,34.7866,73800.0
2014-03-31 14:45:00,53.14,53.23,53.13,53.23,63000.0,34.7866,34.8455,34.7801,34.8455,63000.0
2014-03-31 14:50:00,53.23,53.26,53.17,53.18,31900.0,34.8455,34.8652,34.8063,34.8128,31900.0
2014-03-31 14:55:00,53.19,53.2,53.13,53.17,37300.0,34.8194,34.8259,34.7801,34.8063,37300.0
2014-03-31 15:00:00,53.17,53.18,53.11,53.12,37800.0,34.8063,34.8128,34.767,34.7735,37800.0
2014-03-31 15:05:00,53.12,53.14,53.09,53.1,58200.0,34.7735,34.7866,34.7539,34.7604,58200.0
2014-03-31 15:10:00,53.1,53.1,53.03,53.03,58800.0,34.7604,34.7604,34.7146,34.7146,58800.0
2014-03-31 15:15:00,53.04,53.13,53.04,53.11,46800.0,34.7212,34.7801,34.7212,34.767,46800.0
2014-03-31 15:20:00,53.11,53.12,53.04,53.05,100100.0,34.767,34.7735,34.7212,34.7277,100100.0
2014-03-31 15:25:00,53.05,53.13,53.02,53.13,63000.0,34.7277,34.7801,34.7081,34.7801,63000.0
2014-03-31 15:30:00,53.13,53.21,53.12,53.2,90400.0,34.7801,34.8325,34.7735,34.8259,90400.0
2014-03-31 15:35:00,53.21,53.25,53.19,53.2,69200.0,34.8325,34.8586,34.8194,34.8259,69200.0
2014-03-31 15:40:00,53.2,53.23,53.15,53.22,96900.0,34.8259,34.8455,34.7932,34.839,96900.0
2014-03-31 15:45:00,53.21,53.23,53.1,53.14,125100.0,34.8325,34.8455,34.7604,34.7866,125100.0
2014-03-31 15:50:00,53.14,53.15,53.09,53.11,120000.0,34.7866,34.7932,34.7539,34.767,120000.0
2014-03-31 15:55:00,53.1,53.14,53.08,53.12,377200.0,34.7604,34.7866,34.7474,34.7735,377200.0
2014-04-01 09:30:00,53.57,53.88,53.48,53.88,285600.0,35.0681,35.2711,35.0092,35.2711,285600.0
2014-04-01 09:35:00,53.88,54.19,53.87,54.02,191500.0,35.2711,35.474,35.2645,35.3627,191500.0
2014-04-01 09:40:00,54.02,54.02,53.75,53.79,104100.0,35.3627,35.3627,35.186,35.2121,104100.0
2014-04-01 09:45:00,53.79,54.0,53.66,54.0,135200.0,35.2121,35.3496,35.127,35.3496,135200.0
2014-04-01 09:50:00,54.0,54.3,53.98,54.27,232400.0,35.3496,35.546,35.3365,35.5264,232400.0
2014-04-01 09:55:00,54.27,54.5,54.23,54.44,196500.0,35.5264,35.6769,35.5002,35.6376,196500.0
2014-04-01 10:00:00,54.39,54.5,54.21,54.41,112700.0,35.6049,35.6769,35.4871,35.618,112700.0
2014-04-01 10:05:00,54.42,54.58,54.42,54.43,115600.0,35.6245,35.7293,35.6245,35.6311,115600.0
2014-04-01 10:10:00,54.44,54.54,54.42,54.46,220500.0,35.6376,35.7031,35.6245,35.6507,220500.0
2014-04-01 10:15:00,54.47,54.49,54.46,54.47,84200.0,35.6573,35.6704,35.6507,35.6573,84200.0
2014-04-01 10:20:00,54.47,54.57,54.43,54.55,138400.0,35.6573,35.7227,35.6311,35.7096,138400.0
2014-04-01 10:25:00,54.56,54.58,54.44,54.47,71500.0,35.7162,35.7293,35.6376,35.6573,71500.0
2014-04-01 10:30:00,54.47,54.6,54.46,54.49,71100.0,35.6573,35.7424,35.6507,35.6704,71100.0
2014-04-01 10:35:00,54.49,54.58,54.49,54.58,80100.0,35.6704,35.7293,35.6704,35.7293,80100.0
2014-04-01 10:40:00,54.58,54.59,54.54,54.56,49100.0,35.7293,35.7358,35.7031,35.7162,49100.0
2014-04-01 10:45:00,54.55,54.57,54.49,54.54,76800.0,35.7096,35.7227,35.6704,35.7031,76800.0
2014-04-01 10:50:00,54.53,54.55,54.48,54.49,54400.0,35.6966,35.7096,35.6638,35.6704,54400.0
2014-04-01 10:55:00,54.49,54.58,54.46,54.54,42400.0,35.6704,35.7293,35.6507,35.7031,42400.0
2014-04-01 11:00:00,54.53,54.6,54.5,54.6,55800.0,35.6966,35.7424,35.6769,35.7424,55800.0
2014-04-01 11:05:00,54.6,54.73,54.59,54.71,122400.0,35.7424,35.8275,35.7358,35.8144,122400.0
2014-04-01 11:10:00,54.7,54.7,54.47,54.47,82100.0,35.8078,35.8078,35.6573,35.6573,82100.0
2014-04-01 11:15:00,54.48,54.5,54.32,54.39,99000.0,35.6638,35.6769,35.5591,35.6049,99000.0
2014-04-01 11:20:00,54.37,54.47,54.37,54.43,48800.0,35.5918,35.6573,35.5918,35.6311,48800.0
2014-04-01 11:25:00,54.43,54.44,54.37,54.37,40700.0,35.6311,35.6376,35.5918,35.5918,40700.0
2014-04-01 11:30:00,54.38,54.43,54.38,54.41,46600.0,35.5984,35.6311,35.5984,35.618,46600.0
2014-04-01 11:35:00,54.41,54.49,54.4,54.49,37100.0,35.618,35.6704,35.6115,35.6704,37100.0
2014-04-01 11:40:00,54.48,54.56,54.45,54.48,87600.0,35.6638,35.7162,35.6442,35.6638,87600.0
2014-04-01 11:45:00,54.48,54.48,54.39,54.45,48000.0,35.6638,35.6638,35.6049,35.6442,48000.0
2014-04-01 11:50:00,54.47,54.62,54.46,54.59,53800.0,35.6573,35.7555,35.6507,35.7358,53800.0
2014-04-01 11:55:00,54.6,54.69,54.58,54.66,64700.0,35.7424,35.8013,35.7293,35.7817,64700.0
2014-04-01 12:00:00,54.66,54.68,54.55,54.66,102500.0,35.7817,35.7948,35.7096,35.7817,102500.0
2014-04-01 12:05:00,54.66,54.86,54.64,54.8,77000.0,35.7817,35.9126,35.7686,35.8733,77000.0
2014-04-01 12:10:00,54.78,54.79,54.66,54.68,28800.0,35.8602,35.8668,35.7817,35.7948,28800.0
2014-04-01 12:15:00,54.68,54.78,54.67,54.76,36300.0,35.7948,35.8602,35.7882,35.8471,36300.0
2014-04-01 12:20:00,54.75,54.76,54.67,54.74,78400.0,35.8406,35.8471,35.7882,35.834,78400.0
2014-04-01 12:25:00,54.73,54.79,54.73,54.79,25500.0,35.8275,35.8668,35.8275,35.8668,25500.0
2014-04-01 12:30:00,54.79,54.85,54.79,54.84,38600.0,35.8668,35.906,35.8668,35.8995,38600.0
2014-04-01 12:35:00,54.84,54.89,54.8,54.89,37200.0,35.8995,35.9322,35.8733,35.9322,37200.0
2014-04-01 12:40:00,54.88,54.88,54.8,54.81,54100.0,35.9257,35.9257,35.8733,35.8799,54100.0
2014-04-01 12:45:00,54.81,54.88,54.79,54.83,41600.0,35.8799,35.9257,35.8668,35.8929,41600.0
2014-04-01 12:50:00,54.83,54.84,54.8,54.8,141000.0,35.8929,35.8995,35.8733,35.8733,141000.0
2014-04-01 12:55:00,54.8,54.84,54.76,54.83,69400.0,35.8733,35.8995,35.8471,35.8929,69400.0
2014-04-01 13:00:00,54.83,54.83,54.73,54.81,60500.0,35.8929,35.8929,35.8275,35.8799,60500.0
2014-04-01 13:05:00,54.82,54.93,54.8,54.93,94000.0,35.8864,35.9584,35.8733,35.9584,94000.0
2014-04-01 13:10:00,54.93,55.1,54.93,55.02,191400.0,35.9584,36.0697,35.9584,36.0173,191400.0
2014-04-01 13:15:00,55.02,55.18,54.98,55.14,59500.0,36.0173,36.1221,35.9911,36.0959,59500.0
2014-04-01 13:20:00,55.13,55.16,55.07,55.15,50900.0,36.0893,36.109,36.0501,36.1024,50900.0
2014-04-01 13:25:00,55.15,55.18,55.11,55.15,46900.0,36.1024,36.1221,36.0762,36.1024,46900.0
2014-04-01 13:30:00,55.14,55.15,54.98,55.1,81600.0,36.0959,36.1024,35.9911,36.0697,81600.0
2014-04-01 13:35:00,55.1,55.24,55.08,55.24,155600.0,36.0697,36.1613,36.0566,36.1613,155600.0
2014-04-01 13:40:00,55.22,55.39,55.21,55.38,121800.0,36.1482,36.2595,36.1417,36.253,121800.0
2014-04-01 13:45:00,55.38,55.46,55.36,55.38,78700.0,36.253,36.3054,36.2399,36.253,78700.0
2014-04-01 13:50:00,55.38,55.44,55.34,55.35,76600.0,36.253,36.2923,36.2268,36.2333,76600.0
2014-04-01 13:55:00,55.35,55.46,55.32,55.44,80500.0,36.2333,36.3054,36.2137,36.2923,80500.0
2014-04-01 14:00:00,55.44,55.56,55.43,55.56,120800.0,36.2923,36.3708,36.2857,36.3708,120800.0
2014-04-01 14:05:00,55.55,55.67,55.51,55.66,75900.0,36.3643,36.4428,36.3381,36.4363,75900.0
2014-04-01 14:10:00,55.66,55.7,55.43,55.43,80500.0,36.4363,36.4625,36.2857,36.2857,80500.0
2014-04-01 14:15:00,55.43,55.47,55.33,55.36,97200.0,36.2857,36.3119,36.2203,36.2399,97200.0
2014-04-01 14:20:00,55.35,55.6,55.35,55.6,105400.0,36.2333,36.397,36.2333,36.397,105400.0
2014-04-01 14:25:00,55.6,55.76,55.55,55.55,177800.0,36.397,36.5017,36.3643,36.3643,177800.0
2014-04-01 14:30:00,55.55,55.64,55.53,55.58,93000.0,36.3643,36.4232,36.3512,36.3839,93000.0
2014-04-01 14:35:00,55.58,55.63,55.52,55.6,48100.0,36.3839,36.4166,36.3446,36.397,48100.0
2014-04-01 14:40:00,55.6,55.6,55.47,55.49,45300.0,36.397,36.397,36.3119,36.325,45300.0
2014-04-01 14:45:00,55.49,55.51,55.45,55.47,55200.0,36.325,36.3381,36.2988,36.3119,55200.0
2014-04-01 14:50:00,55.47,55.59,55.46,55.57,94100.0,36.3119,36.3905,36.3054,36.3774,94100.0
2014-04-01 14:55:00,55.56,55.61,55.51,55.51,85500.0,36.3708,36.4035,36.3381,36.3381,85500.0
2014-04-01 15:00:00,55.5,55.51,55.42,55.45,67000.0,36.3315,36.3381,36.2792,36.2988,67000.0
2014-04-01 15:05:00,55.45,55.51,55.4,55.5,100400.0,36.2988,36.3381,36.2661,36.3315,100400.0
2014-04-01 15:10:00,55.5,55.5,55.41,55.46,105500.0,36.3315,36.3315,36.2726,36.3054,105500.0
2014-04-01 15:15:00,55.46,55.49,55.45,55.49,88200.0,36.3054,36.325,36.2988,36.325,88200.0
2014-04-01 15:20:00,55.48,55.54,55.48,55.52,93900.0,36.3184,36.3577,36.3184,36.3446,93900.0
2014-04-01 15:25:00,55.52,55.57,55.5,55.57,94300.0,36.3446,36.3774,36.3315,36.3774,94300.0
2014-04-01 15:30:00,55.56,55.57,55.43,55.43,108200.0,36.3708,36.3774,36.2857,36.2857,108200.0
2014-04-01 15:35:00,55.43,55.47,55.4,55.46,123400.0,36.2857,36.3119,36.2661,36.3054,123400.0
2014-04-01 15:40:00,55.47,55.47,55.34,55.35,167400.0,36.3119,36.3119,36.2268,36.2333,167400.0
2014-04-01 15:45:00,55.35,55.48,55.35,55.47,231600.0,36.2333,36.3184,36.2333,36.3119,231600.0
2014-04-01 15:50:00,55.47,55.47,55.4,55.45,200000.0,36.3119,36.3119,36.2661,36.2988,200000.0
2014-04-01 15:55:00,55.45,55.52,55.44,55.5,497300.0,36.2988,36.3446,36.2923,36.3315,497300.0
2014-04-02 09:30:00,54.85,55.1,54.57,54.86,197600.0,35.906,36.0697,35.7227,35.9126,197600.0
2014-04-02 09:35:00,54.88,55.22,54.74,54.75,134800.0,35.9257,36.1482,35.834,35.8406,134800.0
2014-04-02 09:40:00,54.74,54.75,54.56,54.66,92400.0,35.834,35.8406,35.7162,35.7817,92400.0
2014-04-02 09:45:00,54.67,54.71,54.5,54.64,91200.0,35.7882,35.8144,35.6769,35.7686,91200.0
2014-04-02 09:50:00,54.63,54.75,54.45,54.47,66000.0,35.762,35.8406,35.6442,35.6573,66000.0
2014-04-02 09:55:00,54.46,54.66,54.45,54.66,40400.0,35.6507,35.7817,35.6442,35.7817,40400.0
2014-04-02 10:00:00,54.67,54.74,54.55,54.66,57600.0,35.7882,35.834,35.7096,35.7817,57600.0
2014-04-02 10:05:00,54.66,54.72,54.65,54.66,39900.0,35.7817,35.8209,35.7751,35.7817,39900.0
2014-04-02 10:10:00,54.66,54.67,54.5,54.54,76400.0,35.7817,35.7882,35.6769,35.7031,76400.0
2014-04-02 10:15:00,54.53,54.61,54.51,54.6,43100.0,35.6966,35.7489,35.6835,35.7424,43100.0
2014-04-02 10:20:00,54.59,54.6,54.45,54.45,76300.0,35.7358,35.7424,35.6442,35.6442,76300.0
2014-04-02 10:25:00,54.46,54.49,54.4,54.44,50600.0,35.6507,35.6704,35.6115,35.6376,50600.0
2014-04-02 10:30:00,54.44,54.6,54.43,54.6,86800.0,35.6376,35.7424,35.6311,35.7424,86800.0
2014-04-02 10:35:00,54.59,54.66,54.54,54.57,40700.0,35.7358,35.7817,35.7031,35.7227,40700.0
2014-04-02 10:40:00,54.57,54.71,54.57,54.7,67900.0,35.7227,35.8144,35.7227,35.8078,67900.0
2014-04-02 10:45:00,54.7,54.71,54.54,54.65,72800.0,35.8078,35.8144,35.7031,35.7751,72800.0
2014-04-02 10:50:00,54.66,54.71,54.6,54.6,66200.0,35.7817,35.8144,35.7424,35.7424,66200.0
2014-04-02 10:55:00,54.61,54.67,54.56,54.65,35900.0,35.7489,35.7882,35.7162,35.7751,35900.0
2014-04-02 11:00:00,54.65,54.76,54.61,54.75,73100.0,35.7751,35.8471,35.7489,35.8406,73100.0
2014-04-02 11:05:00,54.75,54.77,54.63,54.64,92800.0,35.8406,35.8537,35.762,35.7686,92800.0
2014-04-02 11:10:00,54.65,54.66,54.46,54.46,82300.0,35.7751,35.7817,35.6507,35.6507,82300.0
2014-04-02 11:15:00,54.46,54.47,54.25,54.31,170200.0,35.6507,35.6573,35.5133,35.5525,170200.0
2014-04-02 11:20:00,54.31,54.31,54.14,54.24,108800.0,35.5525,35.5525,35.4413,35.5067,108800.0
2014-04-02 11:25:00,54.26,54.35,54.2,54.35,121200.0,35.5198,35.5787,35.4805,35.5787,121200.0
2014-04-02 11:30:00,54.35,54.38,54.3,54.37,79000.0,35.5787,35.5984,35.546,35.5918,79000.0
2014-04-02 11:35:00,54.36,54.36,54.25,54.31,69200.0,35.5853,35.5853,35.5133,35.5525,69200.0
2014-04-02 11:40:00,54.3,54.36,54.28,54.32,30200.0,35.546,35.5853,35.5329,35.5591,30200.0
2014-04-02 11:45:00,54.32,54.37,54.28,54.33,40800.0,35.5591,35.5918,35.5329,35.5656,40800.0
2014-04-02 11:50:00,54.32,54.33,54.26,54.31,47900.0,35.5591,35.5656,35.5198,35.5525,47900.0
2014-04-02 11:55:00,54.3,54.36,54.3,54.34,24200.0,35.546,35.5853,35.546,35.5722,24200.0
2014-04-02 12:00:00,54.34,54.34,54.21,54.3,42800.0,35.5722,35.5722,35.4871,35.546,42800.0
2014-04-02 12:05:00,54.3,54.41,54.29,54.4,31400.0,35.546,35.618,35.5394,35.6115,31400.0
2014-04-02 12:10:00,54.41,54.55,54.4,54.5,44700.0,35.618,35.7096,35.6115,35.6769,44700.0
2014-04-02 12:15:00,54.51,54.51,54.41,54.41,22400.0,35.6835,35.6835,35.618,35.618,22400.0
2014-04-02 12:20:00,54.42,54.46,54.38,54.46,40900.0,35.6245,35.6507,35.5984,35.6507,40900.0
2014-04-02 12:25:00,54.47,54.49,54.37,54.44,23800.0,35.6573,35.6704,35.5918,35.6376,23800.0
2014-04-02 12:30:00,54.45,54.58,54.44,54.57,22600.0,35.6442,35.7293,35.6376,35.7227,22600.0
2014-04-02 12:35:00,54.58,54.67,54.58,54.61,55700.0,35.7293,35.7882,35.7293,35.7489,55700.0
2014-04-02 12:40:00,54.61,54.68,54.57,54.68,64000.0,35.7489,35.7948,35.7227,35.7948,64000.0
2014-04-02 12:45:00,54.67,54.69,54.59,54.63,37100.0,35.7882,35.8013,35.7358,35.762,37100.0
2014-04-02 12:50:00,54.63,54.69,54.62,54.66,27300.0,35.762,35.8013,35.7555,35.7817,27300.0
2014-04-02 12:55:00,54.67,54.68,54.6,54.63,25200.0,35.7882,35.7948,35.7424,35.762,25200.0
2014-04-02 13:00:00,54.63,54.63,54.56,54.61,45300.0,35.762,35.762,35.7162,35.7489,45300.0
2014-04-02 13:05:00,54.61,54.62,54.57,54.59,40600.0,35.7489,35.7555,35.7227,35.7358,40600.0
2014-04-02 13:10:00,54.59,54.6,54.58,54.59,28700.0,35.7358,35.7424,35.7293,35.7358,28700.0
2014-04-02 13:15:00,54.59,54.63,54.58,54.63,62700.0,35.7358,35.762,35.7293,35.762,62700.0
2014-04-02 13:20:00,54.64,54.66,54.54,54.55,44300.0,35.7686,35.7817,35.7031,35.7096,44300.0
2014-04-02 13:25:00,54.55,54.69,54.55,54.69,32300.0,35.7096,35.8013,35.7096,35.8013,32300.0
2014-04-02 13:30:00,54.69,54.74,54.67,54.73,33200.0,35.8013,35.834,35.7882,35.8275,33200.0
2014-04-02 13:35:00,54.73,54.73,54.6,54.62,42600.0,35.8275,35.8275,35.7424,35.7555,42600.0
2014-04-02 13:40:00,54.62,54.71,54.6,54.61,37600.0,35.7555,35.8144,35.7424,35.7489,37600.0
2014-04-02 13:45:00,54.6,54.62,54.52,54.55,52000.0,35.7424,35.7555,35.69,35.7096,52000.0
2014-04-02 13:50:00,54.55,54.61,54.54,54.58,36000.0,35.7096,35.7489,35.7031,35.7293,36000.0
2014-04-02 13:55:00,54.57,54.6,54.55,54.59,63900.0,35.7227,35.7424,35.7096,35.7358,63900.0
2014-04-02 14:00:00,54.6,54.6,54.51,54.54,69800.0,35.7424,35.7424,35.6835,35.7031,69800.0
2014-04-02 14:05:00,54.54,54.59,54.52,54.55,36900.0,35.7031,35.7358,35.69,35.7096,36900.0
2014-04-02 14:10:00,54.56,54.56,54.5,54.5,50400.0,35.7162,35.7162,35.6769,35.6769,50400.0
2014-04-02 14:15:00,54.51,54.53,54.46,54.49,79800.0,35.6835,35.6966,35.6507,35.6704,79800.0
2014-04-02 14:20:00,54.49,54.52,54.46,54.51,91100.0,35.6704,35.69,35.6507,35.6835,91100.0
2014-04-02 14:25:00,54.51,54.51,54.47,54.49,32000.0,35.6835,35.6835,35.6573,35.6704,32000.0
2014-04-02 14:30:00,54.48,54.63,54.48,54.62,43200.0,35.6638,35.762,35.6638,35.7555,43200.0
2014-04-02 14:35:00,54.62,54.65,54.6,54.64,28500.0,35.7555,35.7751,35.7424,35.7686,28500.0
2014-04-02 14:40:00,54.65,54.7,54.6,54.61,36100.0,35.7751,35.8078,35.7424,35.7489,36100.0
2014-04-02 14:45:00,54.61,54.64,54.54,54.56,57200.0,35.7489,35.7686,35.7031,35.7162,57200.0
2014-04-02 14:50:00,54.57,54.59,54.54,54.57,45700.0,35.7227,35.7358,35.7031,35.7227,45700.0
2014-04-02 14:55:00,54.57,54.64,54.57,54.64,39700.0,35.7227,35.7686,35.7227,35.7686,39700.0
2014-04-02 15:00:00,54.63,54.69,54.63,54.65,47100.0,35.762,35.8013,35.762,35.7751,47100.0
2014-04-02 15:05:00,54.65,54.66,54.59,54.65,52200.0,35.7751,35.7817,35.7358,35.7751,52200.0
2014-04-02 15:10:00,54.65,54.71,54.6,54.68,45500.0,35.7751,35.8144,35.7424,35.7948,45500.0
2014-04-02 15:15:00,54.68,54.71,54.64,54.71,65000.0,35.7948,35.8144,35.7686,35.8144,65000.0
2014-04-02 15:20:00,54.71,54.71,54.63,54.66,49900.0,35.8144,35.8144,35.762,35.7817,49900.0
2014-04-02 15:25:00,54.66,54.8,54.66,54.8,49700.0,35.7817,35.8733,35.7817,35.8733,49700.0
2014-04-02 15:30:00,54.79,54.8,54.71,54.75,60700.0,35.8668,35.8733,35.8144,35.8406,60700.0
2014-04-02 15:35:00,54.74,54.75,54.7,54.71,94700.0,35.834,35.8406,35.8078,35.8144,94700.0
2014-04-02 15:40:00,54.71,54.73,54.7,54.73,91000.0,35.8144,35.8275,35.8078,35.8275,91000.0
2014-04-02 15:45:00,54.73,54.75,54.63,54.67,131200.0,35.8275,35.8406,35.762,35.7882,131200.0
2014-04-02 15:50:00,54.67,54.77,54.66,54.76,96900.0,35.7882,35.8537,35.7817,35.8471,96900.0
2014-04-02 15:55:00,54.77,54.87,54.67,54.86,791100.0,35.8537,35.9191,35.7882,35.9126,791100.0
2014-04-03 09:30:00,54.98,55.38,54.97,55.38,151200.0,35.9911,36.253,35.9846,36.253,151200.0
2014-04-03 09:35:00,55.36,55.59,55.3,55.59,209200.0,36.2399,36.3905,36.2006,36.3905,209200.0
2014-04-03 09:40:00,55.59,55.59,55.49,55.56,134400.0,36.3905,36.3905,36.325,36.3708,134400.0
2014-04-03 09:45:00,55.56,55.72,55.55,55.69,160500.0,36.3708,36.4756,36.3643,36.4559,160500.0
2014-04-03 09:50:00,55.7,55.89,55.64,55.88,126100.0,36.4625,36.5868,36.4232,36.5803,126100.0
2014-04-03 09:55:00,55.88,55.95,55.74,55.92,124800.0,36.5803,36.6261,36.4886,36.6065,124800.0
2014-04-03 10:00:00,55.93,55.97,55.89,55.96,86400.0,36.613,36.6392,36.5868,36.6327,86400.0
2014-04-03 10:05:00,55.97,55.98,55.71,55.72,115600.0,36.6392,36.6458,36.469,36.4756,115600.0
2014-04-03 10:10:00,55.73,55.9,55.71,55.9,58300.0,36.4821,36.5934,36.469,36.5934,58300.0
2014-04-03 10:15:00,55.88,55.95,55.81,55.82,51900.0,36.5803,36.6261,36.5345,36.541,51900.0
2014-04-03 10:20:00,55.82,55.87,55.78,55.81,27800.0,36.541,36.5738,36.5148,36.5345,27800.0
2014-04-03 10:25:00,55.82,55.85,55.71,55.72,60000.0,36.541,36.5607,36.469,36.4756,60000.0
2014-04-03 10:30:00,55.73,55.8,55.71,55.72,51900.0,36.4821,36.5279,36.469,36.4756,51900.0
2014-04-03 10:35:00,55.71,55.74,55.58,55.63,78200.0,36.469,36.4886,36.3839,36.4166,78200.0
2014-04-03 10:40:00,55.63,55.65,55.6,55.6,76200.0,36.4166,36.4297,36.397,36.397,76200.0
2014-04-03 10:45:00,55.6,55.63,55.55,55.59,73500.0,36.397,36.4166,36.3643,36.3905,73500.0
2014-04-03 10:50:00,55.6,55.69,55.6,55.65,32900.0,36.397,36.4559,36.397,36.4297,32900.0
2014-04-03 10:55:00,55.65,55.66,55.61,55.64,66800.0,36.4297,36.4363,36.4035,36.4232,66800.0
2014-04-03 11:00:00,55.64,55.71,55.64,55.7,41700.0,36.4232,36.469,36.4232,36.4625,41700.0
2014-04-03 11:05:00,55.71,55.78,55.7,55.76,44900.0,36.469,36.5148,36.4625,36.5017,44900.0
2014-04-03 11:10:00,55.75,55.81,55.69,55.69,94100.0,36.4952,36.5345,36.4559,36.4559,94100.0
2014-04-03 11:15:00,55.68,55.75,55.64,55.64,37200.0,36.4494,36.4952,36.4232,36.4232,37200.0
2014-04-03 11:20:00,55.64,55.69,55.61,55.64,49300.0,36.4232,36.4559,36.4035,36.4232,49300.0
2014-04-03 11:25:00,55.63,55.72,55.62,55.62,28400.0,36.4166,36.4756,36.4101,36.4101,28400.0
2014-04-03 11:30:00,55.62,55.71,55.6,55.61,26100.0,36.4101,36.469,36.397,36.4035,26100.0
2014-04-03 11:35:00,55.61,55.69,55.59,55.6,26500.0,36.4035,36.4559,36.3905,36.397,26500.0
2014-04-03 11:40:00,55.6,55.76,55.59,55.68,59400.0,36.397,36.5017,36.3905,36.4494,59400.0
2014-04-03 11:45:00,55.68,55.68,55.61,55.65,24200.0,36.4494,36.4494,36.4035,36.4297,24200.0
2014-04-03 11:50:00,55.64,55.71,55.61,55.64,21400.0,36.4232,36.469,36.4035,36.4232,21400.0
2014-04-03 11:55:00,55.62,55.72,55.62,55.67,14200.0,36.4101,36.4756,36.4101,36.4428,14200.0
2014-04-03 12:00:00,55.66,55.67,55.55,55.62,30400.0,36.4363,36.4428,36.3643,36.4101,30400.0
2014-04-03 12:05:00,55.62,55.66,55.57,55.58,26100.0,36.4101,36.4363,36.3774,36.3839,26100.0
2014-04-03 12:10:00,55.59,55.65,55.59,55.61,19800.0,36.3905,36.4297,36.3905,36.4035,19800.0
2014-04-03 12:15:00,55.6,55.6,55.5,55.52,39200.0,36.397,36.397,36.3315,36.3446,39200.0
2014-04-03 12:20:00,55.52,55.59,55.52,55.58,14500.0,36.3446,36.3905,36.3446,36.3839,14500.0
2014-04-03 12:25:00,55.57,55.57,55.53,55.57,10100.0,36.3774,36.3774,36.3512,36.3774,10100.0
2014-04-03 12:30:00,55.57,55.57,55.48,55.5,36500.0,36.3774,36.3774,36.3184,36.3315,36500.0
2014-04-03 12:35:00,55.49,55.55,55.47,55.5,23600.0,36.325,36.3643,36.3119,36.3315,23600.0
2014-04-03 12:40:00,55.5,55.53,55.49,55.52,33500.0,36.3315,36.3512,36.325,36.3446,33500.0
2014-04-03 12:45:00,55.52,55.56,55.5,55.51,30500.0,36.3446,36.3708,36.3315,36.3381,30500.0
2014-04-03 12:50:00,55.51,55.59,55.5,55.55,22200.0,36.3381,36.3905,36.3315,36.3643,22200.0
2014-04-03 12:55:00,55.54,55.57,55.5,55.51,14100.0,36.3577,36.3774,36.3315,36.3381,14100.0
2014-04-03 13:00:00,55.5,55.6,55.49,55.53,18700.0,36.3315,36.397,36.325,36.3512,18700.0
2014-04-03 13:05:00,55.53,55.59,55.53,55.57,20400.0,36.3512,36.3905,36.3512,36.3774,20400.0
2014-04-03 13:10:00,55.57,55.6,55.52,55.57,11900.0,36.3774,36.397,36.3446,36.3774,11900.0
2014-04-03 13:15:00,55.57,55.58,55.5,55.52,42800.0,36.3774,36.3839,36.3315,36.3446,42800.0
2014-04-03 13:20:00,55.53,55.54,55.49,55.51,40300.0,36.3512,36.3577,36.325,36.3381,40300.0
2014-04-03 13:25:00,55.51,55.59,55.5,55.51,66900.0,36.3381,36.3905,36.3315,36.3381,66900.0
2014-04-03 13:30:00,55.51,55.57,55.48,55.54,26100.0,36.3381,36.3774,36.3184,36.3577,26100.0
2014-04-03 13:35:00,55.55,55.55,55.48,55.5,37500.0,36.3643,36.3643,36.3184,36.3315,37500.0
2014-04-03 13:40:00,55.5,55.65,55.49,55.63,23800.0,36.3315,36.4297,36.325,36.4166,23800.0
2014-04-03 13:45:00,55.62,55.64,55.57,55.6,16700.0,36.4101,36.4232,36.3774,36.397,16700.0
2014-04-03 13:50:00,55.59,55.65,55.59,55.61,21600.0,36.3905,36.4297,36.3905,36.4035,21600.0
2014-04-03 13:55:00,55.61,55.62,55.54,55.56,24800.0,36.4035,36.4101,36.3577,36.3708,24800.0
2014-04-03 14:00:00,55.57,55.58,55.53,55.54,28100.0,36.3774,36.3839,36.3512,36.3577,28100.0
2014-04-03 14:05:00,55.53,55.6,55.5,55.58,39400.0,36.3512,36.397,36.3315,36.3839,39400.0
2014-04-03 14:10:00,55.58,55.64,55.58,55.63,10900.0,36.3839,36.4232,36.3839,36.4166,10900.0
2014-04-03 14:15:00,55.64,55.74,55.64,55.73,49300.0,36.4232,36.4886,36.4232,36.4821,49300.0
2014-04-03 14:20:00,55.73,55.78,55.72,55.72,57100.0,36.4821,36.5148,36.4756,36.4756,57100.0
2014-04-03 14:25:00,55.72,55.73,55.66,55.69,33000.0,36.4756,36.4821,36.4363,36.4559,33000.0
2014-04-03 14:30:00,55.68,55.73,55.65,55.73,80300.0,36.4494,36.4821,36.4297,36.4821,80300.0
2014-04-03 14:35:00,55.73,55.73,55.55,55.55,42600.0,36.4821,36.4821,36.3643,36.3643,42600.0
2014-04-03 14:40:00,55.57,55.69,55.55,55.68,40600.0,36.3774,36.4559,36.3643,36.4494,40600.0
2014-04-03 14:45:00,55.68,55.68,55.63,55.65,35800.0,36.4494,36.4494,36.4166,36.4297,35800.0
2014-04-03 14:50:00,55.65,55.67,55.52,55.53,106800.0,36.4297,36.4428,36.3446,36.3512,106800.0
2014-04-03 14:55:00,55.52,55.62,55.5,55.55,39500.0,36.3446,36.4101,36.3315,36.3643,39500.0
2014-04-03 15:00:00,55.54,55.58,55.52,55.52,53800.0,36.3577,36.3839,36.3446,36.3446,53800.0
2014-04-03 15:05:00,55.53,55.54,55.5,55.51,38300.0,36.3512,36.3577,36.3315,36.3381,38300.0
2014-04-03 15:10:00,55.51,55.65,55.51,55.65,61400.0,36.3381,36.4297,36.3381,36.4297,61400.0
2014-04-03 15:15:00,55.65,55.75,55.64,55.72,70100.0,36.4297,36.4952,36.4232,36.4756,70100.0
2014-04-03 15:20:00,55.73,55.77,55.7,55.76,88500.0,36.4821,36.5083,36.4625,36.5017,88500.0
2014-04-03 15:25:00,55.76,55.83,55.75,55.8,105400.0,36.5017,36.5476,36.4952,36.5279,105400.0
2014-04-03 15:30:00,55.81,55.83,55.76,55.79,56300.0,36.5345,36.5476,36.5017,36.5214,56300.0
2014-04-03 15:35:00,55.79,55.81,55.76,55.8,53700.0,36.5214,36.5345,36.5017,36.5279,53700.0
2014-04-03 15:40:00,55.8,55.83,55.75,55.75,76300.0,36.5279,36.5476,36.4952,36.4952,76300.0
2014-04-03 15:45:00,55.76,55.77,55.74,55.75,93300.0,36.5017,36.5083,36.4886,36.4952,93300.0
2014-04-03 15:50:00,55.76,55.77,55.68,55.69,140200.0,36.5017,36.5083,36.4494,36.4559,140200.0
2014-04-03 15:55:00,55.69,55.79,55.64,55.79,484000.0,36.4559,36.5214,36.4232,36.5214,484000.0
2014-04-04 09:30:00,55.94,56.0,55.79,55.95,203800.0,36.6196,36.6589,36.5214,36.6261,203800.0
2014-04-04 09:35:00,55.96,56.32,55.86,56.25,366100.0,36.6327,36.8683,36.5672,36.8225,366100.0
2014-04-04 09:40:00,56.25,56.25,55.99,56.01,182000.0,36.8225,36.8225,36.6523,36.6654,182000.0
2014-04-04 09:45:00,56.0,56.09,56.0,56.07,99800.0,36.6589,36.7178,36.6589,36.7047,99800.0
2014-04-04 09:50:00,56.08,56.15,56.0,56.03,72900.0,36.7112,36.757,36.6589,36.6785,72900.0
2014-04-04 09:55:00,56.03,56.11,55.98,56.01,71600.0,36.6785,36.7309,36.6458,36.6654,71600.0
2014-04-04 10:00:00,56.02,56.06,55.83,55.9,121200.0,36.6719,36.6981,36.5476,36.5934,121200.0
2014-04-04 10:05:00,55.9,55.98,55.9,55.93,56300.0,36.5934,36.6458,36.5934,36.613,56300.0
2014-04-04 10:10:00,55.94,56.04,55.94,56.02,64900.0,36.6196,36.685,36.6196,36.6719,64900.0
2014-04-04 10:15:00,56.03,56.04,55.92,55.94,79000.0,36.6785,36.685,36.6065,36.6196,79000.0
2014-04-04 10:20:00,55.92,56.03,55.9,56.03,42100.0,36.6065,36.6785,36.5934,36.6785,42100.0
2014-04-04 10:25:00,56.03,56.15,56.0,56.14,46900.0,36.6785,36.757,36.6589,36.7505,46900.0
2014-04-04 10:30:00,56.14,56.31,56.1,56.14,134400.0,36.7505,36.8618,36.7243,36.7505,134400.0
2014-04-04 10:35:00,56.14,56.22,56.1,56.22,42800.0,36.7505,36.8029,36.7243,36.8029,42800.0
2014-04-04 10:40:00,56.21,56.22,56.1,56.12,43500.0,36.7963,36.8029,36.7243,36.7374,43500.0
2014-04-04 10:45:00,56.12,56.2,56.12,56.12,38900.0,36.7374,36.7898,36.7374,36.7374,38900.0
2014-04-04 10:50:00,56.13,56.2,56.07,56.11,46700.0,36.744,36.7898,36.7047,36.7309,46700.0
2014-04-04 10:55:00,56.11,56.12,55.98,56.05,77200.0,36.7309,36.7374,36.6458,36.6916,77200.0
2014-04-04 11:00:00,56.05,56.08,56.0,56.02,82800.0,36.6916,36.7112,36.6589,36.6719,82800.0
2014-04-04 11:05:00,56.01,56.05,55.98,56.0,128200.0,36.6654,36.6916,36.6458,36.6589,128200.0
2014-04-04 11:10:00,56.0,56.0,55.67,55.67,90600.0,36.6589,36.6589,36.4428,36.4428,90600.0
2014-04-04 11:15:00,55.68,55.76,55.58,55.62,69100.0,36.4494,36.5017,36.3839,36.4101,69100.0
2014-04-04 11:20:00,55.61,55.66,55.56,55.6,101700.0,36.4035,36.4363,36.3708,36.397,101700.0
2014-04-04 11:25:00,55.6,55.65,55.59,55.64,118900.0,36.397,36.4297,36.3905,36.4232,118900.0
2014-04-04 11:30:00,55.61,55.71,55.57,55.6,44000.0,36.4035,36.469,36.3774,36.397,44000.0
2014-04-04 11:35:00,55.59,55.59,55.48,55.48,32000.0,36.3905,36.3905,36.3184,36.3184,32000.0
2014-04-04 11:40:00,55.48,55.48,55.22,55.22,70300.0,36.3184,36.3184,36.1482,36.1482,70300.0
2014-04-04 11:45:00,55.22,55.26,55.04,55.1,64100.0,36.1482,36.1744,36.0304,36.0697,64100.0
2014-04-04 11:50:00,55.1,55.13,55.0,55.06,54400.0,36.0697,36.0893,36.0042,36.0435,54400.0
2014-04-04 11:55:00,55.06,55.19,55.01,55.11,75300.0,36.0435,36.1286,36.0108,36.0762,75300.0
2014-04-04 12:00:00,55.13,55.15,54.9,54.95,49100.0,36.0893,36.1024,35.9388,35.9715,49100.0
2014-04-04 12:05:00,54.97,54.99,54.89,54.93,55300.0,35.9846,35.9977,35.9322,35.9584,55300.0
2014-04-04 12:10:00,54.94,54.97,54.73,54.87,51900.0,35.965,35.9846,35.8275,35.9191,51900.0
2014-04-04 12:15:00,54.87,55.01,54.87,54.92,39300.0,35.9191,36.0108,35.9191,35.9519,39300.0
2014-04-04 12:20:00,54.94,55.0,54.9,54.99,22200.0,35.965,36.0042,35.9388,35.9977,22200.0
2014-04-04 12:25:00,54.98,54.99,54.91,54.92,19500.0,35.9911,35.9977,35.9453,35.9519,19500.0
2014-04-04 12:30:00,54.92,54.94,54.89,54.9,71100.0,35.9519,35.965,35.9322,35.9388,71100.0
2014-04-04 12:35:00,54.9,54.93,54.86,54.91,84700.0,35.9388,35.9584,35.9126,35.9453,84700.0
2014-04-04 12:40:00,54.91,54.98,54.88,54.88,85900.0,35.9453,35.9911,35.9257,35.9257,85900.0
2014-04-04 12:45:00,54.88,54.88,54.73,54.81,51800.0,35.9257,35.9257,35.8275,35.8799,51800.0
2014-04-04 12:50:00,54.81,54.81,54.58,54.59,61800.0,35.8799,35.8799,35.7293,35.7358,61800.0
2014-04-04 12:55:00,54.58,54.6,54.5,54.55,68700.0,35.7293,35.7424,35.6769,35.7096,68700.0
2014-04-04 13:00:00,54.55,54.6,54.48,54.59,67200.0,35.7096,35.7424,35.6638,35.7358,67200.0
2014-04-04 13:05:00,54.58,54.59,54.32,54.4,110700.0,35.7293,35.7358,35.5591,35.6115,110700.0
2014-04-04 13:10:00,54.41,54.49,54.32,54.32,58500.0,35.618,35.6704,35.5591,35.5591,58500.0
2014-04-04 13:15:00,54.33,54.58,54.32,54.53,55000.0,35.5656,35.7293,35.5591,35.6966,55000.0
2014-04-04 13:20:00,54.53,54.6,54.51,54.58,67800.0,35.6966,35.7424,35.6835,35.7293,67800.0
2014-04-04 13:25:00,54.58,54.7,54.58,54.66,58200.0,35.7293,35.8078,35.7293,35.7817,58200.0
2014-04-04 13:30:00,54.65,54.72,54.64,54.65,76100.0,35.7751,35.8209,35.7686,35.7751,76100.0
2014-04-04 13:35:00,54.65,54.69,54.65,54.65,58200.0,35.7751,35.8013,35.7751,35.7751,58200.0
2014-04-04 13:40:00,54.65,54.71,54.64,54.65,105200.0,35.7751,35.8144,35.7686,35.7751,105200.0
2014-04-04 13:45:00,54.66,54.71,54.65,54.66,40200.0,35.7817,35.8144,35.7751,35.7817,40200.0
2014-04-04 13:50:00,54.65,54.75,54.65,54.72,28400.0,35.7751,35.8406,35.7751,35.8209,28400.0
2014-04-04 13:55:00,54.72,54.75,54.68,54.74,30100.0,35.8209,35.8406,35.7948,35.834,30100.0
2014-04-04 14:00:00,54.74,54.79,54.65,54.68,43000.0,35.834,35.8668,35.7751,35.7948,43000.0
2014-04-04 14:05:00,54.69,54.71,54.59,54.62,72100.0,35.8013,35.8144,35.7358,35.7555,72100.0
2014-04-04 14:10:00,54.63,54.74,54.62,54.7,69300.0,35.762,35.834,35.7555,35.8078,69300.0
2014-04-04 14:15:00,54.7,54.89,54.69,54.8,66300.0,35.8078,35.9322,35.8013,35.8733,66300.0
2014-04-04 14:20:00,54.82,54.85,54.72,54.77,69800.0,35.8864,35.906,35.8209,35.8537,69800.0
2014-04-04 14:25:00,54.77,54.8,54.64,54.68,33300.0,35.8537,35.8733,35.7686,35.7948,33300.0
2014-04-04 14:30:00,54.67,54.74,54.62,54.63,29400.0,35.7882,35.834,35.7555,35.762,29400.0
2014-04-04 14:35:00,54.63,54.63,54.51,54.57,62600.0,35.762,35.762,35.6835,35.7227,62600.0
2014-04-04 14:40:00,54.56,54.58,54.44,54.45,64800.0,35.7162,35.7293,35.6376,35.6442,64800.0
2014-04-04 14:45:00,54.45,54.46,54.36,54.41,63100.0,35.6442,35.6507,35.5853,35.618,63100.0
2014-04-04 14:50:00,54.41,54.54,54.38,54.41,78200.0,35.618,35.7031,35.5984,35.618,78200.0
2014-04-04 14:55:00,54.4,54.5,54.39,54.49,55800.0,35.6115,35.6769,35.6049,35.6704,55800.0
2014-04-04 15:00:00,54.49,54.49,54.41,54.41,53400.0,35.6704,35.6704,35.618,35.618,53400.0
2014-04-04 15:05:00,54.41,54.42,54.33,54.35,79000.0,35.618,35.6245,35.5656,35.5787,79000.0
2014-04-04 15:10:00,54.34,54.43,54.34,54.42,65200.0,35.5722,35.6311,35.5722,35.6245,65200.0
2014-04-04 15:15:00,54.42,54.54,54.41,54.52,57600.0,35.6245,35.7031,35.618,35.69,57600.0
2014-04-04 15:20:00,54.52,54.54,54.48,54.49,49800.0,35.69,35.7031,35.6638,35.6704,49800.0
2014-04-04 15:25:00,54.48,54.55,54.46,54.46,68400.0,35.6638,35.7096,35.6507,35.6507,68400.0
2014-04-04 15:30:00,54.46,54.48,54.37,54.39,79000.0,35.6507,35.6638,35.5918,35.6049,79000.0
2014-04-04 15:35:00,54.39,54.41,54.36,54.41,100900.0,35.6049,35.618,35.5853,35.618,100900.0
2014-04-04 15:40:00,54.4,54.43,54.38,54.41,85200.0,35.6115,35.6311,35.5984,35.618,85200.0
2014-04-04 15:45:00,54.4,54.46,54.4,54.46,156500.0,35.6115,35.6507,35.6115,35.6507,156500.0
2014-04-04 15:50:00,54.46,54.47,54.44,54.47,117200.0,35.6507,35.6573,35.6376,35.6573,117200.0
2014-04-04 15:55:00,54.47,54.48,54.34,54.37,291900.0,35.6573,35.6638,35.5722,35.5918,291900.0
2014-04-07 09:30:00,54.37,54.51,53.85,53.87,185500.0,35.5918,35.6835,35.2514,35.2645,185500.0
2014-04-07 09:35:00,53.87,54.05,53.5,53.58,193600.0,35.2645,35.3823,35.0223,35.0747,193600.0
2014-04-07 09:40:00,53.58,53.69,53.54,53.6,85000.0,35.0747,35.1467,35.0485,35.0878,85000.0
2014-04-07 09:45:00,53.6,53.6,53.45,53.51,144300.0,35.0878,35.0878,34.9896,35.0288,144300.0
2014-04-07 09:50:00,53.54,53.65,53.43,53.63,83500.0,35.0485,35.1205,34.9765,35.1074,83500.0
2014-04-07 09:55:00,53.63,53.84,53.6,53.81,83900.0,35.1074,35.2449,35.0878,35.2252,83900.0
2014-04-07 10:00:00,53.82,53.87,53.63,53.63,155000.0,35.2318,35.2645,35.1074,35.1074,155000.0
2014-04-07 10:05:00,53.62,53.63,53.36,53.44,176800.0,35.1009,35.1074,34.9306,34.983,176800.0
2014-04-07 10:10:00,53.44,53.48,53.33,53.35,121700.0,34.983,35.0092,34.911,34.9241,121700.0
2014-04-07 10:15:00,53.34,53.41,53.25,53.27,94900.0,34.9176,34.9634,34.8586,34.8717,94900.0
2014-04-07 10:20:00,53.27,53.28,53.07,53.07,90300.0,34.8717,34.8783,34.7408,34.7408,90300.0
2014-04-07 10:25:00,53.07,53.15,53.06,53.13,114000.0,34.7408,34.7932,34.7343,34.7801,114000.0
2014-04-07 10:30:00,53.13,53.15,52.94,52.96,147100.0,34.7801,34.7932,34.6557,34.6688,147100.0
2014-04-07 10:35:00,52.96,53.08,52.95,52.96,99000.0,34.6688,34.7474,34.6623,34.6688,99000.0
2014-04-07 10:40:00,52.98,52.99,52.84,52.96,87200.0,34.6819,34.6884,34.5902,34.6688,87200.0
2014-04-07 10:45:00,52.95,52.97,52.8,52.82,109300.0,34.6623,34.6753,34.5641,34.5772,109300.0
2014-04-07 10:50:00,52.82,52.9,52.8,52.81,99700.0,34.5772,34.6295,34.5641,34.5706,99700.0
2014-04-07 10:55:00,52.81,52.81,52.68,52.7,79200.0,34.5706,34.5706,34.4855,34.4986,79200.0
2014-04-07 11:00:00,52.71,52.71,52.64,52.7,98600.0,34.5051,34.5051,34.4593,34.4986,98600.0
2014-04-07 11:05:00,52.7,52.72,52.52,52.6,154000.0,34.4986,34.5117,34.3808,34.4331,154000.0
2014-04-07 11:10:00,52.59,52.67,52.53,52.55,72300.0,34.4266,34.479,34.3873,34.4004,72300.0
2014-04-07 11:15:00,52.55,52.68,52.51,52.54,77600.0,34.4004,34.4855,34.3742,34.3939,77600.0
2014-04-07 11:20:00,52.54,52.59,52.36,52.44,116800.0,34.3939,34.4266,34.276,34.3284,116800.0
2014-04-07 11:25:00,52.45,52.67,52.44,52.55,87000.0,34.3349,34.479,34.3284,34.4004,87000.0
2014-04-07 11:30:00,52.54,52.56,52.44,52.49,65100.0,34.3939,34.407,34.3284,34.3611,65100.0
2014-04-07 11:35:00,52.49,52.52,52.42,52.45,48900.0,34.3611,34.3808,34.3153,34.3349,48900.0
2014-04-07 11:40:00,52.46,52.55,52.45,52.52,60000.0,34.3415,34.4004,34.3349,34.3808,60000.0
2014-04-07 11:45:00,52.51,52.53,52.46,52.47,30000.0,34.3742,34.3873,34.3415,34.348,30000.0
2014-04-07 11:50:00,52.47,52.47,52.27,52.3,139700.0,34.348,34.348,34.2171,34.2367,139700.0
2014-04-07 11:55:00,52.29,52.29,52.22,52.24,44000.0,34.2302,34.2302,34.1844,34.1975,44000.0
2014-04-07 12:00:00,52.24,52.31,52.23,52.26,51500.0,34.1975,34.2433,34.1909,34.2106,51500.0
2014-04-07 12:05:00,52.26,52.27,52.18,52.18,67400.0,34.2106,34.2171,34.1582,34.1582,67400.0
2014-04-07 12:10:00,52.19,52.23,52.13,52.22,68800.0,34.1647,34.1909,34.1255,34.1844,68800.0
2014-04-07 12:15:00,52.22,52.27,52.12,52.12,117400.0,34.1844,34.2171,34.1189,34.1189,117400.0
2014-04-07 12:20:00,52.13,52.24,52.12,52.2,108700.0,34.1255,34.1975,34.1189,34.1713,108700.0
2014-04-07 12:25:00,52.21,52.25,52.17,52.23,36900.0,34.1778,34.204,34.1516,34.1909,36900.0
2014-04-07 12:30:00,52.23,52.3,52.22,52.27,41400.0,34.1909,34.2367,34.1844,34.2171,41400.0
2014-04-07 12:35:00,52.27,52.32,52.22,52.3,53400.0,34.2171,34.2498,34.1844,34.2367,53400.0
2014-04-07 12:40:00,52.3,52.35,52.28,52.28,44600.0,34.2367,34.2695,34.2237,34.2237,44600.0
2014-04-07 12:45:00,52.28,52.29,52.23,52.24,44900.0,34.2237,34.2302,34.1909,34.1975,44900.0
2014-04-07 12:50:00,52.23,52.25,52.21,52.23,46300.0,34.1909,34.204,34.1778,34.1909,46300.0
2014-04-07 12:55:00,52.22,52.31,52.22,52.27,57900.0,34.1844,34.2433,34.1844,34.2171,57900.0
2014-04-07 13:00:00,52.27,52.27,52.21,52.21,46800.0,34.2171,34.2171,34.1778,34.1778,46800.0
2014-04-07 13:05:00,52.22,52.22,52.09,52.09,70800.0,34.1844,34.1844,34.0993,34.0993,70800.0
2014-04-07 13:10:00,52.1,52.15,52.09,52.13,44900.0,34.1058,34.1386,34.0993,34.1255,44900.0
2014-04-07 13:15:00,52.13,52.16,52.06,52.07,48900.0,34.1255,34.1451,34.0796,34.0862,48900.0
2014-04-07 13:20:00,52.07,52.13,52.06,52.07,41100.0,34.0862,34.1255,34.0796,34.0862,41100.0
2014-04-07 13:25:00,52.08,52.08,52.02,52.05,54800.0,34.0927,34.0927,34.0535,34.0731,54800.0
2014-04-07 13:30:00,52.06,52.08,51.94,51.94,188000.0,34.0796,34.0927,34.0011,34.0011,188000.0
2014-04-07 13:35:00,51.95,51.98,51.92,51.95,59000.0,34.0076,34.0273,33.988,34.0076,59000.0
2014-04-07 13:40:00,51.94,52.01,51.94,51.95,56500.0,34.0011,34.0469,34.0011,34.0076,56500.0
2014-04-07 13:45:00,51.95,51.99,51.94,51.97,67600.0,34.0076,34.0338,34.0011,34.0207,67600.0
2014-04-07 13:50:00,51.99,52.02,51.97,51.97,48100.0,34.0338,34.0535,34.0207,34.0207,48100.0
2014-04-07 13:55:00,51.97,51.99,51.94,51.96,60200.0,34.0207,34.0338,34.0011,34.0142,60200.0
2014-04-07 14:00:00,51.96,52.06,51.96,52.02,95100.0,34.0142,34.0796,34.0142,34.0535,95100.0
2014-04-07 14:05:00,52.02,52.04,51.98,51.99,100300.0,34.0535,34.0665,34.0273,34.0338,100300.0
2014-04-07 14:10:00,51.99,51.99,51.88,51.88,70800.0,34.0338,34.0338,33.9618,33.9618,70800.0
2014-04-07 14:15:00,51.88,51.91,51.88,51.91,50300.0,33.9618,33.9814,33.9618,33.9814,50300.0
2014-04-07 14:20:00,51.9,51.9,51.88,51.9,72500.0,33.9749,33.9749,33.9618,33.9749,72500.0
2014-04-07 14:25:00,51.91,51.94,51.89,51.93,56900.0,33.9814,34.0011,33.9684,33.9945,56900.0
2014-04-07 14:30:00,51.93,52.02,51.92,52.02,59000.0,33.9945,34.0535,33.988,34.0535,59000.0
2014-04-07 14:35:00,52.02,52.12,52.0,52.12,77300.0,34.0535,34.1189,34.0404,34.1189,77300.0
2014-04-07 14:40:00,52.12,52.13,52.03,52.05,127500.0,34.1189,34.1255,34.06,34.0731,127500.0
2014-04-07 14:45:00,52.05,52.12,51.99,52.11,163600.0,34.0731,34.1189,34.0338,34.1124,163600.0
2014-04-07 14:50:00,52.11,52.17,52.08,52.16,183300.0,34.1124,34.1516,34.0927,34.1451,183300.0
2014-04-07 14:55:00,52.16,52.28,52.15,52.25,131900.0,34.1451,34.2237,34.1386,34.204,131900.0
2014-04-07 15:00:00,52.25,52.32,52.24,52.28,114000.0,34.204,34.2498,34.1975,34.2237,114000.0
2014-04-07 15:05:00,52.27,52.28,52.12,52.25,140900.0,34.2171,34.2237,34.1189,34.204,140900.0
2014-04-07 15:10:00,52.25,52.36,52.23,52.34,91200.0,34.204,34.276,34.1909,34.2629,91200.0
2014-04-07 15:15:00,52.35,52.36,52.26,52.3,88900.0,34.2695,34.276,34.2106,34.2367,88900.0
2014-04-07 15:20:00,52.3,52.3,52.21,52.25,115300.0,34.2367,34.2367,34.1778,34.204,115300.0
2014-04-07 15:25:00,52.25,52.35,52.25,52.35,93900.0,34.204,34.2695,34.204,34.2695,93900.0
2014-04-07 15:30:00,52.34,52.35,52.11,52.12,196100.0,34.2629,34.2695,34.1124,34.1189,196100.0
2014-04-07 15:35:00,52.11,52.15,52.09,52.15,178000.0,34.1124,34.1386,34.0993,34.1386,178000.0
2014-04-07 15:40:00,52.15,52.15,52.07,52.1,186200.0,34.1386,34.1386,34.0862,34.1058,186200.0
2014-04-07 15:45:00,52.1,52.15,52.08,52.12,303200.0,34.1058,34.1386,34.0927,34.1189,303200.0
2014-04-07 15:50:00,52.12,52.15,52.1,52.13,319600.0,34.1189,34.1386,34.1058,34.1255,319600.0
2014-04-07 15:55:00,52.12,52.12,51.9,51.9,868600.0,34.1189,34.1189,33.9749,33.9749,868600.0
2014-04-08 09:30:00,52.13,52.33,51.96,52.33,166500.0,34.1255,34.2564,34.0142,34.2564,166500.0
2014-04-08 09:35:00,52.33,52.63,52.3,52.43,146200.0,34.2564,34.4528,34.2367,34.3218,146200.0
2014-04-08 09:40:00,52.42,52.48,52.27,52.3,117800.0,34.3153,34.3546,34.2171,34.2367,117800.0
2014-04-08 09:45:00,52.3,52.44,52.27,52.36,63500.0,34.2367,34.3284,34.2171,34.276,63500.0
2014-04-08 09:50:00,52.35,52.38,52.07,52.11,122300.0,34.2695,34.2891,34.0862,34.1124,122300.0
2014-04-08 09:55:00,52.11,52.14,51.9,51.9,88900.0,34.1124,34.132,33.9749,33.9749,88900.0
2014-04-08 10:00:00,51.9,52.02,51.9,51.91,76700.0,33.9749,34.0535,33.9749,33.9814,76700.0
2014-04-08 10:05:00,51.9,52.0,51.88,51.92,82100.0,33.9749,34.0404,33.9618,33.988,82100.0
2014-04-08 10:10:00,51.94,51.98,51.77,51.84,74800.0,34.0011,34.0273,33.8898,33.9356,74800.0
2014-04-08 10:15:00,51.86,51.86,51.69,51.7,45500.0,33.9487,33.9487,33.8374,33.844,45500.0
2014-04-08 10:20:00,51.69,51.69,51.31,51.31,192700.0,33.8374,33.8374,33.5887,33.5887,192700.0
2014-04-08 10:25:00,51.31,51.35,51.19,51.22,111300.0,33.5887,33.6149,33.5101,33.5298,111300.0
2014-04-08 10:30:00,51.21,51.39,51.21,51.25,108200.0,33.5232,33.641,33.5232,33.5494,108200.0
2014-04-08 10:35:00,51.26,51.28,51.15,51.18,150200.0,33.5559,33.569,33.4839,33.5036,150200.0
2014-04-08 10:40:00,51.19,51.3,51.12,51.15,122600.0,33.5101,33.5821,33.4643,33.4839,122600.0
2014-04-08 10:45:00,51.15,51.15,50.97,51.0,207900.0,33.4839,33.4839,33.3661,33.3857,207900.0
2014-04-08 10:50:00,51.0,51.41,51.0,51.23,207000.0,33.3857,33.6541,33.3857,33.5363,207000.0
2014-04-08 10:55:00,51.23,51.23,51.15,51.21,84000.0,33.5363,33.5363,33.4839,33.5232,84000.0
2014-04-08 11:00:00,51.2,51.3,51.08,51.1,175500.0,33.5167,33.5821,33.4381,33.4512,175500.0
2014-04-08 11:05:00,51.1,51.1,51.02,51.07,147900.0,33.4512,33.4512,33.3988,33.4316,147900.0
2014-04-08 11:10:00,51.06,51.14,51.03,51.04,78700.0,33.425,33.4774,33.4054,33.4119,78700.0
2014-04-08 11:15:00,51.05,51.25,51.03,51.19,125400.0,33.4185,33.5494,33.4054,33.5101,125400.0
2014-04-08 11:20:00,51.19,51.24,51.12,51.21,108500.0,33.5101,33.5428,33.4643,33.5232,108500.0
2014-04-08 11:25:00,51.2,51.21,51.07,51.08,94700.0,33.5167,33.5232,33.4316,33.4381,94700.0
2014-04-08 11:30:00,51.08,51.17,51.05,51.17,118500.0,33.4381,33.497,33.4185,33.497,118500.0
2014-04-08 11:35:00,51.17,51.17,51.07,51.12,90500.0,33.497,33.497,33.4316,33.4643,90500.0
2014-04-08 11:40:00,51.12,51.13,51.04,51.08,84600.0,33.4643,33.4708,33.4119,33.4381,84600.0
2014-04-08 11:45:00,51.07,51.08,50.99,51.03,86200.0,33.4316,33.4381,33.3792,33.4054,86200.0
2014-04-08 11:50:00,51.03,51.03,51.0,51.0,102900.0,33.4054,33.4054,33.3857,33.3857,102900.0
2014-04-08 11:55:00,51.0,51.13,50.99,51.09,89700.0,33.3857,33.4708,33.3792,33.4447,89700.0
2014-04-08 12:00:00,51.08,51.09,51.03,51.08,51100.0,33.4381,33.4447,33.4054,33.4381,51100.0
2014-04-08 12:05:00,51.08,51.08,51.0,51.06,48000.0,33.4381,33.4381,33.3857,33.425,48000.0
2014-04-08 12:10:00,51.06,51.07,51.0,51.05,43600.0,33.425,33.4316,33.3857,33.4185,43600.0
2014-04-08 12:15:00,51.05,51.07,50.99,51.07,104200.0,33.4185,33.4316,33.3792,33.4316,104200.0
2014-04-08 12:20:00,51.08,51.08,51.02,51.06,69700.0,33.4381,33.4381,33.3988,33.425,69700.0
2014-04-08 12:25:00,51.07,51.08,50.98,51.0,78300.0,33.4316,33.4381,33.3726,33.3857,78300.0
2014-04-08 12:30:00,51.0,51.03,50.92,51.0,91700.0,33.3857,33.4054,33.3334,33.3857,91700.0
2014-04-08 12:35:00,50.99,51.15,50.99,51.11,439100.0,33.3792,33.4839,33.3792,33.4577,439100.0
2014-04-08 12:40:00,51.11,51.11,51.03,51.05,55800.0,33.4577,33.4577,33.4054,33.4185,55800.0
2014-04-08 12:45:00,51.05,51.07,51.02,51.06,42300.0,33.4185,33.4316,33.3988,33.425,42300.0
2014-04-08 12:50:00,51.05,51.13,51.05,51.13,29900.0,33.4185,33.4708,33.4185,33.4708,29900.0
2014-04-08 12:55:00,51.12,51.13,51.07,51.07,39400.0,33.4643,33.4708,33.4316,33.4316,39400.0
2014-04-08 13:00:00,51.08,51.13,51.08,51.1,30400.0,33.4381,33.4708,33.4381,33.4512,30400.0
2014-04-08 13:05:00,51.1,51.12,51.03,51.04,156000.0,33.4512,33.4643,33.4054,33.4119,156000.0
2014-04-08 13:10:00,51.04,51.26,51.04,51.26,68600.0,33.4119,33.5559,33.4119,33.5559,68600.0
2014-04-08 13:15:00,51.26,51.39,51.25,51.39,67700.0,33.5559,33.641,33.5494,33.641,67700.0
2014-04-08 13:20:00,51.4,51.56,51.4,51.49,70900.0,33.6476,33.7523,33.6476,33.7065,70900.0
2014-04-08 13:25:00,51.49,51.49,51.37,51.38,78200.0,33.7065,33.7065,33.628,33.6345,78200.0
2014-04-08 13:30:00,51.37,51.39,51.26,51.35,65900.0,33.628,33.641,33.5559,33.6149,65900.0
2014-04-08 13:35:00,51.35,51.57,51.34,51.56,88300.0,33.6149,33.7589,33.6083,33.7523,88300.0
2014-04-08 13:40:00,51.57,51.58,51.47,51.51,79200.0,33.7589,33.7654,33.6934,33.7196,79200.0
2014-04-08 13:45:00,51.52,51.54,51.4,51.42,53400.0,33.7261,33.7392,33.6476,33.6607,53400.0
2014-04-08 13:50:00,51.44,51.53,51.43,51.51,36600.0,33.6738,33.7327,33.6672,33.7196,36600.0
2014-04-08 13:55:00,51.5,51.7,51.5,51.69,91300.0,33.7131,33.844,33.7131,33.8374,91300.0
2014-04-08 14:00:00,51.69,51.7,51.57,51.59,38200.0,33.8374,33.844,33.7589,33.772,38200.0
2014-04-08 14:05:00,51.59,51.62,51.5,51.54,63200.0,33.772,33.7916,33.7131,33.7392,63200.0
2014-04-08 14:10:00,51.55,51.55,51.48,51.48,31800.0,33.7458,33.7458,33.7,33.7,31800.0
2014-04-08 14:15:00,51.48,51.49,51.37,51.39,60600.0,33.7,33.7065,33.628,33.641,60600.0
2014-04-08 14:20:00,51.39,51.47,51.39,51.47,52200.0,33.641,33.6934,33.641,33.6934,52200.0
2014-04-08 14:25:00,51.47,51.55,51.47,51.52,42700.0,33.6934,33.7458,33.6934,33.7261,42700.0
2014-04-08 14:30:00,51.51,51.59,51.49,51.54,54600.0,33.7196,33.772,33.7065,33.7392,54600.0
2014-04-08 14:35:00,51.54,51.54,51.46,51.46,62100.0,33.7392,33.7392,33.6869,33.6869,62100.0
2014-04-08 14:40:00,51.46,51.47,51.39,51.4,57200.0,33.6869,33.6934,33.641,33.6476,57200.0
2014-04-08 14:45:00,51.4,51.44,51.37,51.43,51500.0,33.6476,33.6738,33.628,33.6672,51500.0
2014-04-08 14:50:00,51.43,51.46,51.38,51.39,62600.0,33.6672,33.6869,33.6345,33.641,62600.0
2014-04-08 14:55:00,51.38,51.45,51.38,51.45,72400.0,33.6345,33.6803,33.6345,33.6803,72400.0
2014-04-08 15:00:00,51.45,51.47,51.43,51.46,90300.0,33.6803,33.6934,33.6672,33.6869,90300.0
2014-04-08 15:05:00,51.46,51.55,51.45,51.49,76600.0,33.6869,33.7458,33.6803,33.7065,76600.0
2014-04-08 15:10:00,51.49,51.57,51.45,51.57,69600.0,33.7065,33.7589,33.6803,33.7589,69600.0
2014-04-08 15:15:00,51.56,51.63,51.53,51.63,129500.0,33.7523,33.7982,33.7327,33.7982,129500.0
2014-04-08 15:20:00,51.64,51.73,51.63,51.73,107100.0,33.8047,33.8636,33.7982,33.8636,107100.0
2014-04-08 15:25:00,51.73,51.77,51.66,51.66,87200.0,33.8636,33.8898,33.8178,33.8178,87200.0
2014-04-08 15:30:00,51.66,51.7,51.64,51.66,78900.0,33.8178,33.844,33.8047,33.8178,78900.0
2014-04-08 15:35:00,51.66,51.68,51.64,51.65,90600.0,33.8178,33.8309,33.8047,33.8112,90600.0
2014-04-08 15:40:00,51.66,51.8,51.66,51.73,125800.0,33.8178,33.9094,33.8178,33.8636,125800.0
2014-04-08 15:45:00,51.74,51.75,51.57,51.57,127800.0,33.8702,33.8767,33.7589,33.7589,127800.0
2014-04-08 15:50:00,51.57,51.66,51.57,51.63,187600.0,33.7589,33.8178,33.7589,33.7982,187600.0
2014-04-08 15:55:00,51.62,51.68,51.62,51.66,302200.0,33.7916,33.8309,33.7916,33.8178,302200.0
2014-04-09 09:30:00,52.0,52.03,51.54,51.7,175700.0,34.0404,34.06,33.7392,33.844,175700.0
2014-04-09 09:35:00,51.71,51.98,51.54,51.97,183500.0,33.8505,34.0273,33.7392,34.0207,183500.0
2014-04-09 09:40:00,51.95,51.99,51.73,51.82,62300.0,34.0076,34.0338,33.8636,33.9225,62300.0
2014-04-09 09:45:00,51.82,52.02,51.8,51.98,51200.0,33.9225,34.0535,33.9094,34.0273,51200.0
2014-04-09 09:50:00,51.99,52.02,51.77,51.93,55800.0,34.0338,34.0535,33.8898,33.9945,55800.0
2014-04-09 09:55:00,51.98,52.1,51.98,52.03,85400.0,34.0273,34.1058,34.0273,34.06,85400.0
2014-04-09 10:00:00,52.04,52.05,51.92,52.02,91000.0,34.0665,34.0731,33.988,34.0535,91000.0
2014-04-09 10:05:00,52.02,52.08,52.0,52.04,55100.0,34.0535,34.0927,34.0404,34.0665,55100.0
2014-04-09 10:10:00,52.05,52.09,52.03,52.07,72500.0,34.0731,34.0993,34.06,34.0862,72500.0
2014-04-09 10:15:00,52.06,52.15,52.04,52.05,56100.0,34.0796,34.1386,34.0665,34.0731,56100.0
2014-04-09 10:20:00,52.06,52.14,52.04,52.13,34200.0,34.0796,34.132,34.0665,34.1255,34200.0
2014-04-09 10:25:00,52.11,52.11,51.91,51.91,43400.0,34.1124,34.1124,33.9814,33.9814,43400.0
2014-04-09 10:30:00,51.92,52.09,51.9,51.91,91200.0,33.988,34.0993,33.9749,33.9814,91200.0
2014-04-09 10:35:00,51.91,51.91,51.8,51.87,58600.0,33.9814,33.9814,33.9094,33.9553,58600.0
2014-04-09 10:40:00,51.88,52.13,51.88,52.12,103700.0,33.9618,34.1255,33.9618,34.1189,103700.0
2014-04-09 10:45:00,52.13,52.23,52.1,52.21,82800.0,34.1255,34.1909,34.1058,34.1778,82800.0
2014-04-09 10:50:00,52.19,52.45,52.19,52.21,134300.0,34.1647,34.3349,34.1647,34.1778,134300.0
2014-04-09 10:55:00,52.22,52.25,52.15,52.25,83600.0,34.1844,34.204,34.1386,34.204,83600.0
2014-04-09 11:00:00,52.25,52.28,52.22,52.22,42500.0,34.204,34.2237,34.1844,34.1844,42500.0
2014-04-09 11:05:00,52.22,52.28,52.19,52.28,25900.0,34.1844,34.2237,34.1647,34.2237,25900.0
2014-04-09 11:10:00,52.28,52.3,52.2,52.25,51700.0,34.2237,34.2367,34.1713,34.204,51700.0
2014-04-09 11:15:00,52.25,52.32,52.21,52.24,45800.0,34.204,34.2498,34.1778,34.1975,45800.0
2014-04-09 11:20:00,52.24,52.3,52.1,52.1,70100.0,34.1975,34.2367,34.1058,34.1058,70100.0
2014-04-09 11:25:00,52.11,52.14,52.05,52.09,45600.0,34.1124,34.132,34.0731,34.0993,45600.0
2014-04-09 11:30:00,52.09,52.23,52.09,52.23,26300.0,34.0993,34.1909,34.0993,34.1909,26300.0
2014-04-09 11:35:00,52.22,52.31,52.21,52.23,58800.0,34.1844,34.2433,34.1778,34.1909,58800.0
2014-04-09 11:40:00,52.22,52.3,52.22,52.24,35500.0,34.1844,34.2367,34.1844,34.1975,35500.0
2014-04-09 11:45:00,52.25,52.26,52.21,52.23,13800.0,34.204,34.2106,34.1778,34.1909,13800.0
2014-04-09 11:50:00,52.23,52.3,52.21,52.24,38900.0,34.1909,34.2367,34.1778,34.1975,38900.0
2014-04-09 11:55:00,52.25,52.36,52.22,52.33,29000.0,34.204,34.276,34.1844,34.2564,29000.0
2014-04-09 12:00:00,52.32,52.36,52.29,52.35,24800.0,34.2498,34.276,34.2302,34.2695,24800.0
2014-04-09 12:05:00,52.36,52.45,52.35,52.45,56800.0,34.276,34.3349,34.2695,34.3349,56800.0
2014-04-09 12:10:00,52.44,52.49,52.42,52.49,42000.0,34.3284,34.3611,34.3153,34.3611,42000.0
2014-04-09 12:15:00,52.49,52.49,52.44,52.46,32600.0,34.3611,34.3611,34.3284,34.3415,32600.0
2014-04-09 12:20:00,52.46,52.49,52.44,52.48,43200.0,34.3415,34.3611,34.3284,34.3546,43200.0
2014-04-09 12:25:00,52.48,52.53,52.47,52.47,53500.0,34.3546,34.3873,34.348,34.348,53500.0
2014-04-09 12:30:00,52.46,52.54,52.46,52.5,36800.0,34.3415,34.3939,34.3415,34.3677,36800.0
2014-04-09 12:35:00,52.51,52.58,52.51,52.58,39200.0,34.3742,34.42,34.3742,34.42,39200.0
2014-04-09 12:40:00,52.58,52.58,52.55,52.56,28400.0,34.42,34.42,34.4004,34.407,28400.0
2014-04-09 12:45:00,52.57,52.58,52.54,52.57,52000.0,34.4135,34.42,34.3939,34.4135,52000.0
2014-04-09 12:50:00,52.57,52.67,52.56,52.57,71300.0,34.4135,34.479,34.407,34.4135,71300.0
2014-04-09 12:55:00,52.57,52.62,52.57,52.61,29600.0,34.4135,34.4462,34.4135,34.4397,29600.0
2014-04-09 13:00:00,52.62,52.67,52.6,52.66,34400.0,34.4462,34.479,34.4331,34.4724,34400.0
2014-04-09 13:05:00,52.66,52.72,52.61,52.69,124500.0,34.4724,34.5117,34.4397,34.4921,124500.0
2014-04-09 13:10:00,52.69,52.79,52.69,52.74,50000.0,34.4921,34.5575,34.4921,34.5248,50000.0
2014-04-09 13:15:00,52.74,52.9,52.74,52.9,48100.0,34.5248,34.6295,34.5248,34.6295,48100.0
2014-04-09 13:20:00,52.9,52.95,52.84,52.94,55500.0,34.6295,34.6623,34.5902,34.6557,55500.0
2014-04-09 13:25:00,52.94,52.96,52.88,52.9,29600.0,34.6557,34.6688,34.6164,34.6295,29600.0
2014-04-09 13:30:00,52.89,52.9,52.78,52.82,47100.0,34.623,34.6295,34.551,34.5772,47100.0
2014-04-09 13:35:00,52.8,52.96,52.79,52.96,57300.0,34.5641,34.6688,34.5575,34.6688,57300.0
2014-04-09 13:40:00,52.95,52.99,52.95,52.96,57800.0,34.6623,34.6884,34.6623,34.6688,57800.0
2014-04-09 13:45:00,52.95,52.98,52.95,52.96,38400.0,34.6623,34.6819,34.6623,34.6688,38400.0
2014-04-09 13:50:00,52.96,52.99,52.95,52.96,35200.0,34.6688,34.6884,34.6623,34.6688,35200.0
2014-04-09 13:55:00,52.96,52.96,52.87,52.88,94100.0,34.6688,34.6688,34.6099,34.6164,94100.0
2014-04-09 14:00:00,52.88,53.0,52.87,52.98,70900.0,34.6164,34.695,34.6099,34.6819,70900.0
2014-04-09 14:05:00,52.98,52.99,52.9,52.93,67900.0,34.6819,34.6884,34.6295,34.6492,67900.0
2014-04-09 14:10:00,52.93,52.94,52.86,52.94,42600.0,34.6492,34.6557,34.6033,34.6557,42600.0
2014-04-09 14:15:00,52.94,53.12,52.94,53.1,81600.0,34.6557,34.7735,34.6557,34.7604,81600.0
2014-04-09 14:20:00,53.1,53.14,53.09,53.09,35200.0,34.7604,34.7866,34.7539,34.7539,35200.0
2014-04-09 14:25:00,53.1,53.15,53.09,53.12,43800.0,34.7604,34.7932,34.7539,34.7735,43800.0
2014-04-09 14:30:00,53.12,53.15,52.99,53.0,40800.0,34.7735,34.7932,34.6884,34.695,40800.0
2014-04-09 14:35:00,53.0,53.01,52.9,52.9,30200.0,34.695,34.7015,34.6295,34.6295,30200.0
2014-04-09 14:40:00,52.89,52.92,52.83,52.87,109500.0,34.623,34.6426,34.5837,34.6099,109500.0
2014-04-09 14:45:00,52.88,52.89,52.78,52.82,37100.0,34.6164,34.623,34.551,34.5772,37100.0
2014-04-09 14:50:00,52.83,52.84,52.81,52.82,19500.0,34.5837,34.5902,34.5706,34.5772,19500.0
2014-04-09 14:55:00,52.81,52.83,52.78,52.82,31400.0,34.5706,34.5837,34.551,34.5772,31400.0
2014-04-09 15:00:00,52.82,52.91,52.81,52.91,50700.0,34.5772,34.6361,34.5706,34.6361,50700.0
2014-04-09 15:05:00,52.91,52.93,52.88,52.88,40900.0,34.6361,34.6492,34.6164,34.6164,40900.0
2014-04-09 15:10:00,52.88,52.9,52.85,52.86,31700.0,34.6164,34.6295,34.5968,34.6033,31700.0
2014-04-09 15:15:00,52.86,52.9,52.85,52.85,69000.0,34.6033,34.6295,34.5968,34.5968,69000.0
2014-04-09 15:20:00,52.86,52.92,52.85,52.91,51500.0,34.6033,34.6426,34.5968,34.6361,51500.0
2014-04-09 15:25:00,52.92,52.95,52.89,52.94,110500.0,34.6426,34.6623,34.623,34.6557,110500.0
2014-04-09 15:30:00,52.93,52.98,52.87,52.98,97900.0,34.6492,34.6819,34.6099,34.6819,97900.0
2014-04-09 15:35:00,52.98,52.99,52.93,52.95,110200.0,34.6819,34.6884,34.6492,34.6623,110200.0
2014-04-09 15:40:00,52.95,52.98,52.95,52.98,105700.0,34.6623,34.6819,34.6623,34.6819,105700.0
2014-04-09 15:45:00,52.98,52.98,52.94,52.95,159400.0,34.6819,34.6819,34.6557,34.6623,159400.0
2014-04-09 15:50:00,52.96,52.97,52.93,52.93,225900.0,34.6688,34.6753,34.6492,34.6492,225900.0
2014-04-09 15:55:00,52.94,52.98,52.94,52.96,230800.0,34.6557,34.6819,34.6557,34.6688,230800.0
2014-04-10 09:30:00,52.89,52.92,52.56,52.76,85400.0,34.623,34.6426,34.407,34.5379,85400.0
2014-04-10 09:35:00,52.76,52.97,52.47,52.97,115300.0,34.5379,34.6753,34.348,34.6753,115300.0
2014-04-10 09:40:00,52.97,53.19,52.93,53.11,91900.0,34.6753,34.8194,34.6492,34.767,91900.0
2014-04-10 09:45:00,53.14,53.4,53.09,53.4,142100.0,34.7866,34.9568,34.7539,34.9568,142100.0
2014-04-10 09:50:00,53.38,53.44,53.12,53.19,133300.0,34.9437,34.983,34.7735,34.8194,133300.0
2014-04-10 09:55:00,53.18,53.35,53.11,53.31,47900.0,34.8128,34.9241,34.767,34.8979,47900.0
2014-04-10 10:00:00,53.32,53.38,53.19,53.3,45900.0,34.9045,34.9437,34.8194,34.8914,45900.0
2014-04-10 10:05:00,53.29,53.42,53.28,53.4,63800.0,34.8848,34.9699,34.8783,34.9568,63800.0
2014-04-10 10:10:00,53.41,53.76,53.37,53.48,120600.0,34.9634,35.1925,34.9372,35.0092,120600.0
2014-04-10 10:15:00,53.5,53.5,53.34,53.34,60400.0,35.0223,35.0223,34.9176,34.9176,60400.0
2014-04-10 10:20:00,53.34,53.43,53.24,53.29,51100.0,34.9176,34.9765,34.8521,34.8848,51100.0
2014-04-10 10:25:00,53.28,53.3,53.12,53.22,43100.0,34.8783,34.8914,34.7735,34.839,43100.0
2014-04-10 10:30:00,53.24,53.32,53.17,53.23,17200.0,34.8521,34.9045,34.8063,34.8455,17200.0
2014-04-10 10:35:00,53.23,53.29,53.16,53.18,46800.0,34.8455,34.8848,34.7997,34.8128,46800.0
2014-04-10 10:40:00,53.17,53.26,53.1,53.17,47400.0,34.8063,34.8652,34.7604,34.8063,47400.0
2014-04-10 10:45:00,53.17,53.23,53.15,53.18,39300.0,34.8063,34.8455,34.7932,34.8128,39300.0
2014-04-10 10:50:00,53.16,53.18,53.05,53.1,51300.0,34.7997,34.8128,34.7277,34.7604,51300.0
2014-04-10 10:55:00,53.08,53.14,53.0,53.0,33500.0,34.7474,34.7866,34.695,34.695,33500.0
2014-04-10 11:00:00,53.0,53.05,52.95,52.95,137700.0,34.695,34.7277,34.6623,34.6623,137700.0
2014-04-10 11:05:00,52.95,52.96,52.77,52.81,56000.0,34.6623,34.6688,34.5444,34.5706,56000.0
2014-04-10 11:10:00,52.8,52.8,52.74,52.79,27900.0,34.5641,34.5641,34.5248,34.5575,27900.0
2014-04-10 11:15:00,52.78,52.81,52.75,52.79,28000.0,34.551,34.5706,34.5313,34.5575,28000.0
2014-04-10 11:20:00,52.78,52.79,52.59,52.59,30500.0,34.551,34.5575,34.4266,34.4266,30500.0
2014-04-10 11:25:00,52.59,52.64,52.51,52.52,32700.0,34.4266,34.4593,34.3742,34.3808,32700.0
2014-04-10 11:30:00,52.51,52.6,52.47,52.58,37300.0,34.3742,34.4331,34.348,34.42,37300.0
2014-04-10 11:35:00,52.59,52.67,52.55,52.66,28300.0,34.4266,34.479,34.4004,34.4724,28300.0
2014-04-10 11:40:00,52.65,52.7,52.56,52.67,21600.0,34.4659,34.4986,34.407,34.479,21600.0
2014-04-10 11:45:00,52.67,52.69,52.56,52.56,27800.0,34.479,34.4921,34.407,34.407,27800.0
2014-04-10 11:50:00,52.56,52.64,52.55,52.63,23100.0,34.407,34.4593,34.4004,34.4528,23100.0
2014-04-10 11:55:00,52.64,52.65,52.52,52.53,27500.0,34.4593,34.4659,34.3808,34.3873,27500.0
2014-04-10 12:00:00,52.53,52.54,52.29,52.31,67900.0,34.3873,34.3939,34.2302,34.2433,67900.0
2014-04-10 12:05:00,52.3,52.3,52.17,52.2,51300.0,34.2367,34.2367,34.1516,34.1713,51300.0
2014-04-10 12:10:00,52.19,52.25,52.11,52.24,48200.0,34.1647,34.204,34.1124,34.1975,48200.0
2014-04-10 12:15:00,52.24,52.44,52.24,52.43,25700.0,34.1975,34.3284,34.1975,34.3218,25700.0
2014-04-10 12:20:00,52.43,52.49,52.37,52.38,38400.0,34.3218,34.3611,34.2826,34.2891,38400.0
2014-04-10 12:25:00,52.38,52.4,52.34,52.36,14200.0,34.2891,34.3022,34.2629,34.276,14200.0
2014-04-10 12:30:00,52.36,52.44,52.34,52.41,34600.0,34.276,34.3284,34.2629,34.3088,34600.0
2014-04-10 12:35:00,52.42,52.45,52.36,52.41,16800.0,34.3153,34.3349,34.276,34.3088,16800.0
2014-04-10 12:40:00,52.38,52.39,52.15,52.2,44700.0,34.2891,34.2957,34.1386,34.1713,44700.0
2014-04-10 12:45:00,52.2,52.27,52.19,52.23,23600.0,34.1713,34.2171,34.1647,34.1909,23600.0
2014-04-10 12:50:00,52.22,52.22,52.16,52.19,34900.0,34.1844,34.1844,34.1451,34.1647,34900.0
2014-04-10 12:55:00,52.18,52.18,52.07,52.07,36900.0,34.1582,34.1582,34.0862,34.0862,36900.0
2014-04-10 13:00:00,52.08,52.13,52.04,52.13,27800.0,34.0927,34.1255,34.0665,34.1255,27800.0
2014-04-10 13:05:00,52.14,52.21,52.12,52.12,23500.0,34.132,34.1778,34.1189,34.1189,23500.0
2014-04-10 13:10:00,52.12,52.13,52.05,52.06,30800.0,34.1189,34.1255,34.0731,34.0796,30800.0
2014-04-10 13:15:00,52.06,52.06,51.92,51.97,44200.0,34.0796,34.0796,33.988,34.0207,44200.0
2014-04-10 13:20:00,51.97,51.98,51.91,51.92,20600.0,34.0207,34.0273,33.9814,33.988,20600.0
2014-04-10 13:25:00,51.93,52.02,51.9,51.99,28400.0,33.9945,34.0535,33.9749,34.0338,28400.0
2014-04-10 13:30:00,51.98,52.05,51.92,52.02,24900.0,34.0273,34.0731,33.988,34.0535,24900.0
2014-04-10 13:35:00,52.01,52.07,52.0,52.06,21200.0,34.0469,34.0862,34.0404,34.0796,21200.0
2014-04-10 13:40:00,52.06,52.07,52.0,52.05,33900.0,34.0796,34.0862,34.0404,34.0731,33900.0
2014-04-10 13:45:00,52.05,52.13,52.01,52.09,35300.0,34.0731,34.1255,34.0469,34.0993,35300.0
2014-04-10 13:50:00,52.09,52.12,52.05,52.11,27600.0,34.0993,34.1189,34.0731,34.1124,27600.0
2014-04-10 13:55:00,52.12,52.25,52.12,52.25,66700.0,34.1189,34.204,34.1189,34.204,66700.0
2014-04-10 14:00:00,52.25,52.34,52.2,52.34,26800.0,34.204,34.2629,34.1713,34.2629,26800.0
2014-04-10 14:05:00,52.35,52.6,52.35,52.6,63800.0,34.2695,34.4331,34.2695,34.4331,63800.0
2014-04-10 14:10:00,52.62,52.7,52.6,52.69,74200.0,34.4462,34.4986,34.4331,34.4921,74200.0
2014-04-10 14:15:00,52.7,52.74,52.63,52.64,49500.0,34.4986,34.5248,34.4528,34.4593,49500.0
2014-04-10 14:20:00,52.64,52.64,52.57,52.58,68600.0,34.4593,34.4593,34.4135,34.42,68600.0
2014-04-10 14:25:00,52.58,52.59,52.51,52.52,51600.0,34.42,34.4266,34.3742,34.3808,51600.0
2014-04-10 14:30:00,52.51,52.57,52.49,52.56,47500.0,34.3742,34.4135,34.3611,34.407,47500.0
2014-04-10 14:35:00,52.55,52.67,52.51,52.65,61000.0,34.4004,34.479,34.3742,34.4659,61000.0
2014-04-10 14:40:00,52.64,52.64,52.52,52.53,43700.0,34.4593,34.4593,34.3808,34.3873,43700.0
2014-04-10 14:45:00,52.53,52.54,52.31,52.33,83300.0,34.3873,34.3939,34.2433,34.2564,83300.0
2014-04-10 14:50:00,52.34,52.37,52.25,52.27,46400.0,34.2629,34.2826,34.204,34.2171,46400.0
2014-04-10 14:55:00,52.27,52.34,52.21,52.25,46700.0,34.2171,34.2629,34.1778,34.204,46700.0
2014-04-10 15:00:00,52.24,52.24,52.02,52.05,125900.0,34.1975,34.1975,34.0535,34.0731,125900.0
2014-04-10 15:05:00,52.04,52.05,51.89,51.89,63300.0,34.0665,34.0731,33.9684,33.9684,63300.0
2014-04-10 15:10:00,51.89,51.93,51.85,51.87,54600.0,33.9684,33.9945,33.9422,33.9553,54600.0
2014-04-10 15:15:00,51.88,52.1,51.88,52.08,82000.0,33.9618,34.1058,33.9618,34.0927,82000.0
2014-04-10 15:20:00,52.07,52.08,51.91,51.96,81600.0,34.0862,34.0927,33.9814,34.0142,81600.0
2014-04-10 15:25:00,51.96,52.0,51.91,51.93,60000.0,34.0142,34.0404,33.9814,33.9945,60000.0
2014-04-10 15:30:00,51.93,51.99,51.87,51.98,116800.0,33.9945,34.0338,33.9553,34.0273,116800.0
2014-04-10 15:35:00,51.97,52.07,51.97,52.0,65400.0,34.0207,34.0862,34.0207,34.0404,65400.0
2014-04-10 15:40:00,52.0,52.07,51.91,52.07,83000.0,34.0404,34.0862,33.9814,34.0862,83000.0
2014-04-10 15:45:00,52.06,52.09,52.03,52.08,99800.0,34.0796,34.0993,34.06,34.0927,99800.0
2014-04-10 15:50:00,52.08,52.09,52.0,52.02,179200.0,34.0927,34.0993,34.0404,34.0535,179200.0
2014-04-10 15:55:00,52.02,52.04,51.93,51.94,309100.0,34.0535,34.0665,33.9945,34.0011,309100.0
2014-04-11 09:30:00,51.44,52.32,51.44,52.03,198500.0,33.6738,34.2498,33.6738,34.06,198500.0
2014-04-11 09:35:00,52.0,52.04,51.39,51.52,100800.0,34.0404,34.0665,33.641,33.7261,100800.0
2014-04-11 09:40:00,51.51,51.79,51.42,51.5,83000.0,33.7196,33.9029,33.6607,33.7131,83000.0
2014-04-11 09:45:00,51.52,51.54,51.36,51.44,54400.0,33.7261,33.7392,33.6214,33.6738,54400.0
2014-04-11 09:50:00,51.44,51.62,51.4,51.62,42600.0,33.6738,33.7916,33.6476,33.7916,42600.0
2014-04-11 09:55:00,51.66,51.67,51.44,51.48,34400.0,33.8178,33.8243,33.6738,33.7,34400.0
2014-04-11 10:00:00,51.47,51.52,51.23,51.23,63500.0,33.6934,33.7261,33.5363,33.5363,63500.0
2014-04-11 10:05:00,51.23,51.26,51.1,51.22,86200.0,33.5363,33.5559,33.4512,33.5298,86200.0
2014-04-11 10:10:00,51.24,51.39,51.19,51.19,82100.0,33.5428,33.641,33.5101,33.5101,82100.0
2014-04-11 10:15:00,51.19,51.29,50.95,50.95,104100.0,33.5101,33.5756,33.353,33.353,104100.0
2014-04-11 10:20:00,50.95,51.11,50.95,51.03,92100.0,33.353,33.4577,33.353,33.4054,92100.0
2014-04-11 10:25:00,51.02,51.14,51.02,51.08,54300.0,33.3988,33.4774,33.3988,33.4381,54300.0
2014-04-11 10:30:00,51.09,51.23,51.03,51.15,123200.0,33.4447,33.5363,33.4054,33.4839,123200.0
2014-04-11 10:35:00,51.15,51.18,51.06,51.08,52000.0,33.4839,33.5036,33.425,33.4381,52000.0
2014-04-11 10:40:00,51.06,51.15,50.93,51.04,76900.0,33.425,33.4839,33.3399,33.4119,76900.0
2014-04-11 10:45:00,51.02,51.06,50.9,50.91,58700.0,33.3988,33.425,33.3203,33.3268,58700.0
2014-04-11 10:50:00,50.9,51.21,50.88,51.19,81100.0,33.3203,33.5232,33.3072,33.5101,81100.0
2014-04-11 10:55:00,51.19,51.22,51.13,51.13,35000.0,33.5101,33.5298,33.4708,33.4708,35000.0
2014-04-11 11:00:00,51.14,51.2,51.1,51.14,58600.0,33.4774,33.5167,33.4512,33.4774,58600.0
2014-04-11 11:05:00,51.14,51.2,51.05,51.05,87400.0,33.4774,33.5167,33.4185,33.4185,87400.0
2014-04-11 11:10:00,51.02,51.2,50.99,51.2,51900.0,33.3988,33.5167,33.3792,33.5167,51900.0
2014-04-11 11:15:00,51.2,51.35,51.17,51.33,39100.0,33.5167,33.6149,33.497,33.6018,39100.0
2014-04-11 11:20:00,51.33,51.33,51.15,51.17,24000.0,33.6018,33.6018,33.4839,33.497,24000.0
2014-04-11 11:25:00,51.18,51.24,51.16,51.23,31300.0,33.5036,33.5428,33.4905,33.5363,31300.0
2014-04-11 11:30:00,51.21,51.25,51.19,51.23,16000.0,33.5232,33.5494,33.5101,33.5363,16000.0
2014-04-11 11:35:00,51.24,51.31,51.15,51.27,34300.0,33.5428,33.5887,33.4839,33.5625,34300.0
2014-04-11 11:40:00,51.28,51.32,51.21,51.26,45200.0,33.569,33.5952,33.5232,33.5559,45200.0
2014-04-11 11:45:00,51.26,51.26,51.14,51.18,31500.0,33.5559,33.5559,33.4774,33.5036,31500.0
2014-04-11 11:50:00,51.19,51.3,51.19,51.25,15200.0,33.5101,33.5821,33.5101,33.5494,15200.0
2014-04-11 11:55:00,51.22,51.32,51.2,51.3,15000.0,33.5298,33.5952,33.5167,33.5821,15000.0
2014-04-11 12:00:00,51.29,51.38,51.28,51.35,20800.0,33.5756,33.6345,33.569,33.6149,20800.0
2014-04-11 12:05:00,51.34,51.36,51.27,51.31,27900.0,33.6083,33.6214,33.5625,33.5887,27900.0
2014-04-11 12:10:00,51.29,51.35,51.26,51.28,14700.0,33.5756,33.6149,33.5559,33.569,14700.0
2014-04-11 12:15:00,51.26,51.32,51.2,51.29,25100.0,33.5559,33.5952,33.5167,33.5756,25100.0
2014-04-11 12:20:00,51.28,51.29,51.23,51.29,10700.0,33.569,33.5756,33.5363,33.5756,10700.0
2014-04-11 12:25:00,51.28,51.36,51.28,51.3,22200.0,33.569,33.6214,33.569,33.5821,22200.0
2014-04-11 12:30:00,51.3,51.31,51.21,51.24,26500.0,33.5821,33.5887,33.5232,33.5428,26500.0
2014-04-11 12:35:00,51.22,51.26,51.2,51.24,17700.0,33.5298,33.5559,33.5167,33.5428,17700.0
2014-04-11 12:40:00,51.24,51.33,51.23,51.27,19200.0,33.5428,33.6018,33.5363,33.5625,19200.0
2014-04-11 12:45:00,51.27,51.31,51.24,51.27,14900.0,33.5625,33.5887,33.5428,33.5625,14900.0
2014-04-11 12:50:00,51.26,51.32,51.23,51.31,69700.0,33.5559,33.5952,33.5363,33.5887,69700.0
2014-04-11 12:55:00,51.29,51.39,51.28,51.38,45700.0,33.5756,33.641,33.569,33.6345,45700.0
2014-04-11 13:00:00,51.39,51.41,51.33,51.33,36200.0,33.641,33.6541,33.6018,33.6018,36200.0
2014-04-11 13:05:00,51.33,51.34,51.14,51.17,35800.0,33.6018,33.6083,33.4774,33.497,35800.0
2014-04-11 13:10:00,51.17,51.26,51.07,51.15,27700.0,33.497,33.5559,33.4316,33.4839,27700.0
2014-04-11 13:15:00,51.15,51.16,51.09,51.12,16800.0,33.4839,33.4905,33.4447,33.4643,16800.0
2014-04-11 13:20:00,51.11,51.16,51.07,51.15,29400.0,33.4577,33.4905,33.4316,33.4839,29400.0
2014-04-11 13:25:00,51.15,51.21,51.1,51.14,27400.0,33.4839,33.5232,33.4512,33.4774,27400.0
2014-04-11 13:30:00,51.14,51.16,51.05,51.13,41100.0,33.4774,33.4905,33.4185,33.4708,41100.0
2014-04-11 13:35:00,51.13,51.15,51.07,51.13,36200.0,33.4708,33.4839,33.4316,33.4708,36200.0
2014-04-11 13:40:00,51.12,51.13,51.03,51.06,32300.0,33.4643,33.4708,33.4054,33.425,32300.0
2014-04-11 13:45:00,51.05,51.12,51.05,51.05,34400.0,33.4185,33.4643,33.4185,33.4185,34400.0
2014-04-11 13:50:00,51.06,51.09,51.01,51.02,28100.0,33.425,33.4447,33.3923,33.3988,28100.0
2014-04-11 13:55:00,51.02,51.02,50.94,50.97,38900.0,33.3988,33.3988,33.3465,33.3661,38900.0
2014-04-11 14:00:00,50.97,51.1,50.97,51.06,26600.0,33.3661,33.4512,33.3661,33.425,26600.0
2014-04-11 14:05:00,51.07,51.15,51.07,51.09,29000.0,33.4316,33.4839,33.4316,33.4447,29000.0
2014-04-11 14:10:00,51.08,51.11,50.95,50.95,17800.0,33.4381,33.4577,33.353,33.353,17800.0
2014-04-11 14:15:00,50.96,50.96,50.86,50.86,30500.0,33.3596,33.3596,33.2941,33.2941,30500.0
2014-04-11 14:20:00,50.87,50.91,50.83,50.87,62300.0,33.3006,33.3268,33.2745,33.3006,62300.0
2014-04-11 14:25:00,50.87,50.91,50.78,50.85,38500.0,33.3006,33.3268,33.2417,33.2875,38500.0
2014-04-11 14:30:00,50.84,50.86,50.79,50.8,25500.0,33.281,33.2941,33.2483,33.2548,25500.0
2014-04-11 14:35:00,50.8,50.82,50.7,50.73,41300.0,33.2548,33.2679,33.1894,33.209,41300.0
2014-04-11 14:40:00,50.73,50.76,50.69,50.71,34200.0,33.209,33.2286,33.1828,33.1959,34200.0
2014-04-11 14:45:00,50.71,50.71,50.61,50.62,68000.0,33.1959,33.1959,33.1304,33.137,68000.0
2014-04-11 14:50:00,50.62,50.8,50.62,50.79,44200.0,33.137,33.2548,33.137,33.2483,44200.0
2014-04-11 14:55:00,50.78,50.91,50.75,50.76,152600.0,33.2417,33.3268,33.2221,33.2286,152600.0
2014-04-11 15:00:00,50.76,50.77,50.71,50.75,43200.0,33.2286,33.2352,33.1959,33.2221,43200.0
2014-04-11 15:05:00,50.75,50.89,50.7,50.89,60900.0,33.2221,33.3137,33.1894,33.3137,60900.0
2014-04-11 15:10:00,50.88,50.97,50.87,50.95,95500.0,33.3072,33.3661,33.3006,33.353,95500.0
2014-04-11 15:15:00,50.95,51.01,50.91,50.98,126100.0,33.353,33.3923,33.3268,33.3726,126100.0
2014-04-11 15:20:00,50.98,51.17,50.97,51.17,93100.0,33.3726,33.497,33.3661,33.497,93100.0
2014-04-11 15:25:00,51.17,51.2,51.07,51.07,143900.0,33.497,33.5167,33.4316,33.4316,143900.0
2014-04-11 15:30:00,51.08,51.15,51.05,51.14,122500.0,33.4381,33.4839,33.4185,33.4774,122500.0
2014-04-11 15:35:00,51.14,51.26,51.14,51.26,133900.0,33.4774,33.5559,33.4774,33.5559,133900.0
2014-04-11 15:40:00,51.25,51.38,51.25,51.33,186500.0,33.5494,33.6345,33.5494,33.6018,186500.0
2014-04-11 15:45:00,51.32,51.32,51.08,51.08,181300.0,33.5952,33.5952,33.4381,33.4381,181300.0
2014-04-11 15:50:00,51.07,51.08,50.97,51.01,232500.0,33.4316,33.4381,33.3661,33.3923,232500.0
2014-04-11 15:55:00,51.01,51.05,50.96,50.97,322200.0,33.3923,33.4185,33.3596,33.3661,322200.0
2014-04-14 09:30:00,51.55,51.63,51.35,51.53,118100.0,33.7458,33.7982,33.6149,33.7327,118100.0
2014-04-14 09:35:00,51.55,51.64,51.31,51.62,71700.0,33.7458,33.8047,33.5887,33.7916,71700.0
2014-04-14 09:40:00,51.64,51.9,51.64,51.77,75800.0,33.8047,33.9749,33.8047,33.8898,75800.0
2014-04-14 09:45:00,51.76,51.84,51.61,51.64,75900.0,33.8833,33.9356,33.7851,33.8047,75900.0
2014-04-14 09:50:00,51.66,51.79,51.57,51.58,156100.0,33.8178,33.9029,33.7589,33.7654,156100.0
2014-04-14 09:55:00,51.58,51.68,51.5,51.57,36200.0,33.7654,33.8309,33.7131,33.7589,36200.0
2014-04-14 10:00:00,51.58,51.71,51.53,51.66,41300.0,33.7654,33.8505,33.7327,33.8178,41300.0
2014-04-14 10:05:00,51.68,52.0,51.68,52.0,84900.0,33.8309,34.0404,33.8309,34.0404,84900.0
2014-04-14 10:10:00,51.99,52.08,51.91,51.96,63500.0,34.0338,34.0927,33.9814,34.0142,63500.0
2014-04-14 10:15:00,51.99,52.19,51.95,52.09,40500.0,34.0338,34.1647,34.0076,34.0993,40500.0
2014-04-14 10:20:00,52.07,52.11,51.97,52.11,41500.0,34.0862,34.1124,34.0207,34.1124,41500.0
2014-04-14 10:25:00,52.11,52.16,52.02,52.11,101800.0,34.1124,34.1451,34.0535,34.1124,101800.0
2014-04-14 10:30:00,52.11,52.12,52.06,52.07,35500.0,34.1124,34.1189,34.0796,34.0862,35500.0
2014-04-14 10:35:00,52.08,52.11,52.05,52.07,54100.0,34.0927,34.1124,34.0731,34.0862,54100.0
2014-04-14 10:40:00,52.08,52.22,52.06,52.14,55900.0,34.0927,34.1844,34.0796,34.132,55900.0
2014-04-14 10:45:00,52.14,52.25,52.04,52.12,39000.0,34.132,34.204,34.0665,34.1189,39000.0
2014-04-14 10:50:00,52.13,52.25,52.1,52.21,62200.0,34.1255,34.204,34.1058,34.1778,62200.0
2014-04-14 10:55:00,52.19,52.25,52.17,52.19,52600.0,34.1647,34.204,34.1516,34.1647,52600.0
2014-04-14 11:00:00,52.19,52.21,52.14,52.18,54300.0,34.1647,34.1778,34.132,34.1582,54300.0
2014-04-14 11:05:00,52.18,52.28,52.14,52.14,83500.0,34.1582,34.2237,34.132,34.132,83500.0
2014-04-14 11:10:00,52.15,52.23,52.08,52.2,79200.0,34.1386,34.1909,34.0927,34.1713,79200.0
2014-04-14 11:15:00,52.19,52.23,52.19,52.21,29500.0,34.1647,34.1909,34.1647,34.1778,29500.0
2014-04-14 11:20:00,52.21,52.21,52.1,52.13,20200.0,34.1778,34.1778,34.1058,34.1255,20200.0
2014-04-14 11:25:00,52.14,52.21,52.14,52.19,20400.0,34.132,34.1778,34.132,34.1647,20400.0
2014-04-14 11:30:00,52.19,52.25,52.15,52.23,59600.0,34.1647,34.204,34.1386,34.1909,59600.0
2014-04-14 11:35:00,52.22,52.26,52.17,52.22,42400.0,34.1844,34.2106,34.1516,34.1844,42400.0
2014-04-14 11:40:00,52.21,52.25,52.12,52.17,56700.0,34.1778,34.204,34.1189,34.1516,56700.0
2014-04-14 11:45:00,52.17,52.17,52.07,52.11,59000.0,34.1516,34.1516,34.0862,34.1124,59000.0
2014-04-14 11:50:00,52.09,52.12,52.05,52.06,9800.0,34.0993,34.1189,34.0731,34.0796,9800.0
2014-04-14 11:55:00,52.05,52.09,51.98,51.98,19400.0,34.0731,34.0993,34.0273,34.0273,19400.0
2014-04-14 12:00:00,51.98,52.04,51.93,51.94,32300.0,34.0273,34.0665,33.9945,34.0011,32300.0
2014-04-14 12:05:00,51.93,51.97,51.8,51.8,81400.0,33.9945,34.0207,33.9094,33.9094,81400.0
2014-04-14 12:10:00,51.81,51.84,51.78,51.78,30000.0,33.916,33.9356,33.8963,33.8963,30000.0
2014-04-14 12:15:00,51.77,51.9,51.75,51.83,29200.0,33.8898,33.9749,33.8767,33.9291,29200.0
2014-04-14 12:20:00,51.82,51.83,51.78,51.81,24600.0,33.9225,33.9291,33.8963,33.916,24600.0
2014-04-14 12:25:00,51.81,51.81,51.73,51.74,25600.0,33.916,33.916,33.8636,33.8702,25600.0
2014-04-14 12:30:00,51.74,51.74,51.66,51.72,44400.0,33.8702,33.8702,33.8178,33.8571,44400.0
2014-04-14 12:35:00,51.71,51.81,51.71,51.77,21800.0,33.8505,33.916,33.8505,33.8898,21800.0
2014-04-14 12:40:00,51.77,51.8,51.72,51.72,28500.0,33.8898,33.9094,33.8571,33.8571,28500.0
2014-04-14 12:45:00,51.73,51.76,51.67,51.68,32900.0,33.8636,33.8833,33.8243,33.8309,32900.0
2014-04-14 12:50:00,51.69,51.77,51.66,51.77,15300.0,33.8374,33.8898,33.8178,33.8898,15300.0
2014-04-14 12:55:00,51.77,51.77,51.67,51.68,53100.0,33.8898,33.8898,33.8243,33.8309,53100.0
2014-04-14 13:00:00,51.69,51.78,51.69,51.75,21900.0,33.8374,33.8963,33.8374,33.8767,21900.0
2014-04-14 13:05:00,51.74,51.81,51.74,51.76,23900.0,33.8702,33.916,33.8702,33.8833,23900.0
2014-04-14 13:10:00,51.75,51.78,51.66,51.68,81900.0,33.8767,33.8963,33.8178,33.8309,81900.0
2014-04-14 13:15:00,51.69,51.72,51.57,51.58,79400.0,33.8374,33.8571,33.7589,33.7654,79400.0
2014-04-14 13:20:00,51.6,51.62,51.49,51.5,65200.0,33.7785,33.7916,33.7065,33.7131,65200.0
2014-04-14 13:25:00,51.51,51.57,51.48,51.53,57400.0,33.7196,33.7589,33.7,33.7327,57400.0
2014-04-14 13:30:00,51.54,51.7,51.53,51.63,41600.0,33.7392,33.844,33.7327,33.7982,41600.0
2014-04-14 13:35:00,51.62,51.75,51.62,51.73,22700.0,33.7916,33.8767,33.7916,33.8636,22700.0
2014-04-14 13:40:00,51.73,51.82,51.71,51.76,23700.0,33.8636,33.9225,33.8505,33.8833,23700.0
2014-04-14 13:45:00,51.75,51.79,51.64,51.65,36400.0,33.8767,33.9029,33.8047,33.8112,36400.0
2014-04-14 13:50:00,51.65,51.75,51.65,51.74,214600.0,33.8112,33.8767,33.8112,33.8702,214600.0
2014-04-14 13:55:00,51.74,51.82,51.73,51.81,151900.0,33.8702,33.9225,33.8636,33.916,151900.0
2014-04-14 14:00:00,51.81,51.85,51.75,51.77,41400.0,33.916,33.9422,33.8767,33.8898,41400.0
2014-04-14 14:05:00,51.78,51.96,51.78,51.91,35700.0,33.8963,34.0142,33.8963,33.9814,35700.0
2014-04-14 14:10:00,51.9,52.01,51.87,51.97,34100.0,33.9749,34.0469,33.9553,34.0207,34100.0
2014-04-14 14:15:00,51.96,52.03,51.96,52.01,106500.0,34.0142,34.06,34.0142,34.0469,106500.0
2014-04-14 14:20:00,52.01,52.04,51.87,51.95,66300.0,34.0469,34.0665,33.9553,34.0076,66300.0
2014-04-14 14:25:00,51.95,52.0,51.94,51.96,35400.0,34.0076,34.0404,34.0011,34.0142,35400.0
2014-04-14 14:30:00,51.96,51.97,51.89,51.92,77800.0,34.0142,34.0207,33.9684,33.988,77800.0
2014-04-14 14:35:00,51.9,51.95,51.87,51.92,18700.0,33.9749,34.0076,33.9553,33.988,18700.0
2014-04-14 14:40:00,51.91,51.95,51.88,51.95,19100.0,33.9814,34.0076,33.9618,34.0076,19100.0
2014-04-14 14:45:00,51.95,52.0,51.91,51.98,31000.0,34.0076,34.0404,33.9814,34.0273,31000.0
2014-04-14 14:50:00,51.97,52.0,51.93,51.95,50200.0,34.0207,34.0404,33.9945,34.0076,50200.0
2014-04-14 14:55:00,51.94,51.95,51.86,51.87,57300.0,34.0011,34.0076,33.9487,33.9553,57300.0
2014-04-14 15:00:00,51.87,51.88,51.78,51.81,52900.0,33.9553,33.9618,33.8963,33.916,52900.0
2014-04-14 15:05:00,51.8,51.81,51.72,51.72,45000.0,33.9094,33.916,33.8571,33.8571,45000.0
2014-04-14 15:10:00,51.71,51.73,51.58,51.6,67600.0,33.8505,33.8636,33.7654,33.7785,67600.0
2014-04-14 15:15:00,51.6,51.73,51.59,51.73,67800.0,33.7785,33.8636,33.772,33.8636,67800.0
2014-04-14 15:20:00,51.73,51.83,51.71,51.82,47400.0,33.8636,33.9291,33.8505,33.9225,47400.0
2014-04-14 15:25:00,51.81,51.85,51.77,51.85,88200.0,33.916,33.9422,33.8898,33.9422,88200.0
2014-04-14 15:30:00,51.84,51.92,51.84,51.89,87100.0,33.9356,33.988,33.9356,33.9684,87100.0
2014-04-14 15:35:00,51.88,52.0,51.81,51.99,113200.0,33.9618,34.0404,33.916,34.0338,113200.0
2014-04-14 15:40:00,51.99,52.02,51.86,51.94,85300.0,34.0338,34.0535,33.9487,34.0011,85300.0
2014-04-14 15:45:00,51.93,52.02,51.89,52.0,186400.0,33.9945,34.0535,33.9684,34.0404,186400.0
2014-04-14 15:50:00,51.99,52.13,51.99,52.01,270400.0,34.0338,34.1255,34.0338,34.0469,270400.0
2014-04-14 15:55:00,52.02,52.08,51.98,52.05,492000.0,34.0535,34.0927,34.0273,34.0731,492000.0
2014-04-15 09:30:00,52.08,52.7,52.01,52.69,165700.0,34.0927,34.4986,34.0469,34.4921,165700.0
2014-04-15 09:35:00,52.67,53.04,52.63,53.03,148800.0,34.479,34.7212,34.4528,34.7146,148800.0
2014-04-15 09:40:00,53.0,53.03,52.86,52.91,151300.0,34.695,34.7146,34.6033,34.6361,151300.0
2014-04-15 09:45:00,52.94,53.15,52.84,53.14,82900.0,34.6557,34.7932,34.5902,34.7866,82900.0
2014-04-15 09:50:00,53.14,53.2,53.07,53.13,104800.0,34.7866,34.8259,34.7408,34.7801,104800.0
2014-04-15 09:55:00,53.12,53.35,53.11,53.34,71000.0,34.7735,34.9241,34.767,34.9176,71000.0
2014-04-15 10:00:00,53.34,53.55,53.33,53.39,172600.0,34.9176,35.055,34.911,34.9503,172600.0
2014-04-15 10:05:00,53.39,53.53,53.25,53.48,160500.0,34.9503,35.0419,34.8586,35.0092,160500.0
2014-04-15 10:10:00,53.49,53.54,53.29,53.45,159400.0,35.0157,35.0485,34.8848,34.9896,159400.0
2014-04-15 10:15:00,53.45,53.69,53.45,53.59,155100.0,34.9896,35.1467,34.9896,35.0812,155100.0
2014-04-15 10:20:00,53.59,53.63,53.33,53.34,92200.0,35.0812,35.1074,34.911,34.9176,92200.0
2014-04-15 10:25:00,53.35,53.39,53.16,53.22,139200.0,34.9241,34.9503,34.7997,34.839,139200.0
2014-04-15 10:30:00,53.19,53.19,52.98,53.15,82000.0,34.8194,34.8194,34.6819,34.7932,82000.0
2014-04-15 10:35:00,53.14,53.43,53.14,53.32,49700.0,34.7866,34.9765,34.7866,34.9045,49700.0
2014-04-15 10:40:00,53.35,53.48,53.23,53.27,77100.0,34.9241,35.0092,34.8455,34.8717,77100.0
2014-04-15 10:45:00,53.27,53.53,53.27,53.5,123100.0,34.8717,35.0419,34.8717,35.0223,123100.0
2014-04-15 10:50:00,53.5,53.65,53.37,53.39,130800.0,35.0223,35.1205,34.9372,34.9503,130800.0
2014-04-15 10:55:00,53.39,53.4,53.09,53.13,93900.0,34.9503,34.9568,34.7539,34.7801,93900.0
2014-04-15 11:00:00,53.12,53.12,52.8,52.83,131800.0,34.7735,34.7735,34.5641,34.5837,131800.0
2014-04-15 11:05:00,52.83,52.94,52.76,52.81,118800.0,34.5837,34.6557,34.5379,34.5706,118800.0
2014-04-15 11:10:00,52.8,52.9,52.73,52.76,41600.0,34.5641,34.6295,34.5182,34.5379,41600.0
2014-04-15 11:15:00,52.78,52.87,52.69,52.79,25300.0,34.551,34.6099,34.4921,34.5575,25300.0
2014-04-15 11:20:00,52.8,53.08,52.75,53.08,96200.0,34.5641,34.7474,34.5313,34.7474,96200.0
2014-04-15 11:25:00,53.05,53.1,52.9,52.97,122400.0,34.7277,34.7604,34.6295,34.6753,122400.0
2014-04-15 11:30:00,52.99,53.15,52.94,53.08,45200.0,34.6884,34.7932,34.6557,34.7474,45200.0
2014-04-15 11:35:00,53.06,53.08,52.96,52.96,28500.0,34.7343,34.7474,34.6688,34.6688,28500.0
2014-04-15 11:40:00,52.95,53.0,52.89,52.97,63800.0,34.6623,34.695,34.623,34.6753,63800.0
2014-04-15 11:45:00,52.97,52.98,52.7,52.77,71000.0,34.6753,34.6819,34.4986,34.5444,71000.0
2014-04-15 11:50:00,52.77,52.91,52.76,52.82,50400.0,34.5444,34.6361,34.5379,34.5772,50400.0
2014-04-15 11:55:00,52.82,52.86,52.67,52.8,44300.0,34.5772,34.6033,34.479,34.5641,44300.0
2014-04-15 12:00:00,52.79,52.79,52.6,52.69,31100.0,34.5575,34.5575,34.4331,34.4921,31100.0
2014-04-15 12:05:00,52.7,52.7,52.58,52.6,31600.0,34.4986,34.4986,34.42,34.4331,31600.0
2014-04-15 12:10:00,52.59,52.78,52.58,52.76,29000.0,34.4266,34.551,34.42,34.5379,29000.0
2014-04-15 12:15:00,52.76,52.76,52.7,52.71,18000.0,34.5379,34.5379,34.4986,34.5051,18000.0
2014-04-15 12:20:00,52.7,52.75,52.63,52.67,18500.0,34.4986,34.5313,34.4528,34.479,18500.0
2014-04-15 12:25:00,52.68,52.82,52.63,52.82,22800.0,34.4855,34.5772,34.4528,34.5772,22800.0
2014-04-15 12:30:00,52.82,52.82,52.69,52.69,16900.0,34.5772,34.5772,34.4921,34.4921,16900.0
2014-04-15 12:35:00,52.7,52.76,52.67,52.72,39100.0,34.4986,34.5379,34.479,34.5117,39100.0
2014-04-15 12:40:00,52.71,52.74,52.6,52.6,35700.0,34.5051,34.5248,34.4331,34.4331,35700.0
2014-04-15 12:45:00,52.6,52.61,52.45,52.45,40200.0,34.4331,34.4397,34.3349,34.3349,40200.0
2014-04-15 12:50:00,52.45,52.51,52.39,52.46,50700.0,34.3349,34.3742,34.2957,34.3415,50700.0
2014-04-15 12:55:00,52.46,52.48,52.36,52.36,24000.0,34.3415,34.3546,34.276,34.276,24000.0
2014-04-15 13:00:00,52.36,52.44,52.3,52.41,60200.0,34.276,34.3284,34.2367,34.3088,60200.0
2014-04-15 13:05:00,52.4,52.49,52.39,52.46,42000.0,34.3022,34.3611,34.2957,34.3415,42000.0
2014-04-15 13:10:00,52.46,52.56,52.41,52.55,31900.0,34.3415,34.407,34.3088,34.4004,31900.0
2014-04-15 13:15:00,52.55,52.61,52.54,52.59,16900.0,34.4004,34.4397,34.3939,34.4266,16900.0
2014-04-15 13:20:00,52.59,52.61,52.5,52.53,20400.0,34.4266,34.4397,34.3677,34.3873,20400.0
2014-04-15 13:25:00,52.53,52.69,52.51,52.68,56100.0,34.3873,34.4921,34.3742,34.4855,56100.0
2014-04-15 13:30:00,52.69,52.85,52.64,52.84,52900.0,34.4921,34.5968,34.4593,34.5902,52900.0
2014-04-15 13:35:00,52.85,52.9,52.79,52.87,45500.0,34.5968,34.6295,34.5575,34.6099,45500.0
2014-04-15 13:40:00,52.87,52.95,52.86,52.92,36300.0,34.6099,34.6623,34.6033,34.6426,36300.0
2014-04-15 13:45:00,52.92,52.92,52.76,52.83,31100.0,34.6426,34.6426,34.5379,34.5837,31100.0
2014-04-15 13:50:00,52.83,52.91,52.82,52.84,44900.0,34.5837,34.6361,34.5772,34.5902,44900.0
2014-04-15 13:55:00,52.85,53.0,52.84,52.97,105200.0,34.5968,34.695,34.5902,34.6753,105200.0
2014-04-15 14:00:00,52.99,53.17,52.97,53.17,64000.0,34.6884,34.8063,34.6753,34.8063,64000.0
2014-04-15 14:05:00,53.17,53.25,53.12,53.2,47100.0,34.8063,34.8586,34.7735,34.8259,47100.0
2014-04-15 14:10:00,53.19,53.22,53.09,53.15,50400.0,34.8194,34.839,34.7539,34.7932,50400.0
2014-04-15 14:15:00,53.17,53.23,53.04,53.06,39800.0,34.8063,34.8455,34.7212,34.7343,39800.0
2014-04-15 14:20:00,53.07,53.15,53.0,53.13,30000.0,34.7408,34.7932,34.695,34.7801,30000.0
2014-04-15 14:25:00,53.14,53.2,53.02,53.16,41000.0,34.7866,34.8259,34.7081,34.7997,41000.0
2014-04-15 14:30:00,53.14,53.33,53.11,53.31,31800.0,34.7866,34.911,34.767,34.8979,31800.0
2014-04-15 14:35:00,53.33,53.46,53.27,53.45,81000.0,34.911,34.9961,34.8717,34.9896,81000.0
2014-04-15 14:40:00,53.46,53.51,53.38,53.4,72300.0,34.9961,35.0288,34.9437,34.9568,72300.0
2014-04-15 14:45:00,53.41,53.45,53.37,53.4,57200.0,34.9634,34.9896,34.9372,34.9568,57200.0
2014-04-15 14:50:00,53.4,53.47,53.29,53.3,73600.0,34.9568,35.0027,34.8848,34.8914,73600.0
2014-04-15 14:55:00,53.29,53.34,53.22,53.23,36900.0,34.8848,34.9176,34.839,34.8455,36900.0
2014-04-15 15:00:00,53.24,53.34,53.23,53.25,46400.0,34.8521,34.9176,34.8455,34.8586,46400.0
2014-04-15 15:05:00,53.25,53.28,53.18,53.24,53600.0,34.8586,34.8783,34.8128,34.8521,53600.0
2014-04-15 15:10:00,53.24,53.3,53.23,53.28,91600.0,34.8521,34.8914,34.8455,34.8783,91600.0
2014-04-15 15:15:00,53.27,53.3,53.22,53.3,99000.0,34.8717,34.8914,34.839,34.8914,99000.0
2014-04-15 15:20:00,53.3,53.43,53.3,53.41,105200.0,34.8914,34.9765,34.8914,34.9634,105200.0
2014-04-15 15:25:00,53.42,53.54,53.37,53.54,85900.0,34.9699,35.0485,34.9372,35.0485,85900.0
2014-04-15 15:30:00,53.54,53.54,53.44,53.47,94600.0,35.0485,35.0485,34.983,35.0027,94600.0
2014-04-15 15:35:00,53.47,53.5,53.41,53.48,123300.0,35.0027,35.0223,34.9634,35.0092,123300.0
2014-04-15 15:40:00,53.47,53.54,53.44,53.53,135100.0,35.0027,35.0485,34.983,35.0419,135100.0
2014-04-15 15:45:00,53.54,53.64,53.51,53.62,171800.0,35.0485,35.1139,35.0288,35.1009,171800.0
2014-04-15 15:50:00,53.63,53.67,53.6,53.64,188100.0,35.1074,35.1336,35.0878,35.1139,188100.0
2014-04-15 15:55:00,53.65,53.65,53.5,53.55,343000.0,35.1205,35.1205,35.0223,35.055,343000.0
2014-04-16 09:30:00,54.2,54.37,54.1,54.23,147100.0,35.4805,35.5918,35.4151,35.5002,147100.0
2014-04-16 09:35:00,54.24,54.25,53.97,54.13,106200.0,35.5067,35.5133,35.33,35.4347,106200.0
2014-04-16 09:40:00,54.15,54.25,54.07,54.12,102500.0,35.4478,35.5133,35.3954,35.4282,102500.0
2014-04-16 09:45:00,54.11,54.11,53.41,53.54,136900.0,35.4216,35.4216,34.9634,35.0485,136900.0
2014-04-16 09:50:00,53.55,53.9,53.54,53.7,61100.0,35.055,35.2841,35.0485,35.1532,61100.0
2014-04-16 09:55:00,53.7,54.15,53.7,54.15,140700.0,35.1532,35.4478,35.1532,35.4478,140700.0
2014-04-16 10:00:00,54.13,54.16,53.98,54.16,124700.0,35.4347,35.4543,35.3365,35.4543,124700.0
2014-04-16 10:05:00,54.16,54.23,53.98,54.0,47900.0,35.4543,35.5002,35.3365,35.3496,47900.0
2014-04-16 10:10:00,53.99,54.19,53.95,54.12,42800.0,35.3431,35.474,35.3169,35.4282,42800.0
2014-04-16 10:15:00,54.15,54.2,54.01,54.03,38700.0,35.4478,35.4805,35.3562,35.3692,38700.0
2014-04-16 10:20:00,54.07,54.11,53.97,53.98,113200.0,35.3954,35.4216,35.33,35.3365,113200.0
2014-04-16 10:25:00,53.99,54.18,53.99,54.08,66200.0,35.3431,35.4674,35.3431,35.402,66200.0
2014-04-16 10:30:00,54.09,54.37,53.97,54.23,280100.0,35.4085,35.5918,35.33,35.5002,280100.0
2014-04-16 10:35:00,54.22,54.67,54.21,54.51,254400.0,35.4936,35.7882,35.4871,35.6835,254400.0
2014-04-16 10:40:00,54.49,54.61,54.38,54.49,152500.0,35.6704,35.7489,35.5984,35.6704,152500.0
2014-04-16 10:45:00,54.49,54.55,54.28,54.55,117000.0,35.6704,35.7096,35.5329,35.7096,117000.0
2014-04-16 10:50:00,54.54,54.71,54.5,54.6,108000.0,35.7031,35.8144,35.6769,35.7424,108000.0
2014-04-16 10:55:00,54.6,54.71,54.57,54.71,51800.0,35.7424,35.8144,35.7227,35.8144,51800.0
2014-04-16 11:00:00,54.7,54.86,54.65,54.65,87200.0,35.8078,35.9126,35.7751,35.7751,87200.0
2014-04-16 11:05:00,54.64,54.9,54.63,54.89,84100.0,35.7686,35.9388,35.762,35.9322,84100.0
2014-04-16 11:10:00,54.89,55.0,54.83,54.98,115200.0,35.9322,36.0042,35.8929,35.9911,115200.0
2014-04-16 11:15:00,54.97,55.08,54.93,55.07,128800.0,35.9846,36.0566,35.9584,36.0501,128800.0
2014-04-16 11:20:00,55.07,55.09,54.95,55.05,99700.0,36.0501,36.0631,35.9715,36.037,99700.0
2014-04-16 11:25:00,55.03,55.07,54.94,54.97,73200.0,36.0239,36.0501,35.965,35.9846,73200.0
2014-04-16 11:30:00,54.98,55.11,54.98,55.08,72300.0,35.9911,36.0762,35.9911,36.0566,72300.0
2014-04-16 11:35:00,55.08,55.17,55.07,55.12,85700.0,36.0566,36.1155,36.0501,36.0828,85700.0
2014-04-16 11:40:00,55.13,55.27,55.11,55.25,91000.0,36.0893,36.181,36.0762,36.1679,91000.0
2014-04-16 11:45:00,55.25,55.32,55.18,55.2,65700.0,36.1679,36.2137,36.1221,36.1352,65700.0
2014-04-16 11:50:00,55.19,55.23,55.16,55.2,65100.0,36.1286,36.1548,36.109,36.1352,65100.0
2014-04-16 11:55:00,55.18,55.2,55.04,55.13,71600.0,36.1221,36.1352,36.0304,36.0893,71600.0
2014-04-16 12:00:00,55.12,55.21,55.07,55.2,85500.0,36.0828,36.1417,36.0501,36.1352,85500.0
2014-04-16 12:05:00,55.21,55.3,55.15,55.25,102800.0,36.1417,36.2006,36.1024,36.1679,102800.0
2014-04-16 12:10:00,55.26,55.36,55.24,55.34,164600.0,36.1744,36.2399,36.1613,36.2268,164600.0
2014-04-16 12:15:00,55.33,55.44,55.33,55.44,108000.0,36.2203,36.2923,36.2203,36.2923,108000.0
2014-04-16 12:20:00,55.43,55.46,55.38,55.4,269200.0,36.2857,36.3054,36.253,36.2661,269200.0
2014-04-16 12:25:00,55.41,55.47,55.35,55.43,78100.0,36.2726,36.3119,36.2333,36.2857,78100.0
2014-04-16 12:30:00,55.42,55.55,55.4,55.5,154200.0,36.2792,36.3643,36.2661,36.3315,154200.0
2014-04-16 12:35:00,55.49,55.57,55.43,55.46,81200.0,36.325,36.3774,36.2857,36.3054,81200.0
2014-04-16 12:40:00,55.46,55.48,55.4,55.45,73100.0,36.3054,36.3184,36.2661,36.2988,73100.0
2014-04-16 12:45:00,55.45,55.51,55.42,55.49,103100.0,36.2988,36.3381,36.2792,36.325,103100.0
2014-04-16 12:50:00,55.48,55.61,55.48,55.53,71300.0,36.3184,36.4035,36.3184,36.3512,71300.0
2014-04-16 12:55:00,55.53,55.58,55.34,55.34,69800.0,36.3512,36.3839,36.2268,36.2268,69800.0
2014-04-16 13:00:00,55.34,55.44,55.34,55.35,47500.0,36.2268,36.2923,36.2268,36.2333,47500.0
2014-04-16 13:05:00,55.36,55.47,55.3,55.47,95300.0,36.2399,36.3119,36.2006,36.3119,95300.0
2014-04-16 13:10:00,55.46,55.5,55.4,55.49,43600.0,36.3054,36.3315,36.2661,36.325,43600.0
2014-04-16 13:15:00,55.5,55.63,55.47,55.52,67700.0,36.3315,36.4166,36.3119,36.3446,67700.0
2014-04-16 13:20:00,55.53,55.66,55.5,55.65,47000.0,36.3512,36.4363,36.3315,36.4297,47000.0
2014-04-16 13:25:00,55.66,55.8,55.66,55.7,75600.0,36.4363,36.5279,36.4363,36.4625,75600.0
2014-04-16 13:30:00,55.69,55.7,55.55,55.55,47300.0,36.4559,36.4625,36.3643,36.3643,47300.0
2014-04-16 13:35:00,55.56,55.67,55.53,55.62,46800.0,36.3708,36.4428,36.3512,36.4101,46800.0
2014-04-16 13:40:00,55.62,55.63,55.42,55.44,63100.0,36.4101,36.4166,36.2792,36.2923,63100.0
2014-04-16 13:45:00,55.44,55.52,55.41,55.5,43500.0,36.2923,36.3446,36.2726,36.3315,43500.0
2014-04-16 13:50:00,55.51,55.56,55.39,55.39,49800.0,36.3381,36.3708,36.2595,36.2595,49800.0
2014-04-16 13:55:00,55.39,55.43,55.29,55.42,62900.0,36.2595,36.2857,36.1941,36.2792,62900.0
2014-04-16 14:00:00,55.43,55.46,55.32,55.32,75300.0,36.2857,36.3054,36.2137,36.2137,75300.0
2014-04-16 14:05:00,55.32,55.37,55.23,55.33,95600.0,36.2137,36.2464,36.1548,36.2203,95600.0
2014-04-16 14:10:00,55.32,55.38,55.3,55.3,43500.0,36.2137,36.253,36.2006,36.2006,43500.0
2014-04-16 14:15:00,55.3,55.33,55.23,55.31,51500.0,36.2006,36.2203,36.1548,36.2072,51500.0
2014-04-16 14:20:00,55.31,55.34,55.23,55.28,45800.0,36.2072,36.2268,36.1548,36.1875,45800.0
2014-04-16 14:25:00,55.29,55.37,55.28,55.32,38900.0,36.1941,36.2464,36.1875,36.2137,38900.0
2014-04-16 14:30:00,55.33,55.33,55.25,55.27,77600.0,36.2203,36.2203,36.1679,36.181,77600.0
2014-04-16 14:35:00,55.27,55.3,55.25,55.27,36400.0,36.181,36.2006,36.1679,36.181,36400.0
2014-04-16 14:40:00,55.27,55.36,55.27,55.36,55400.0,36.181,36.2399,36.181,36.2399,55400.0
2014-04-16 14:45:00,55.37,55.56,55.37,55.56,81300.0,36.2464,36.3708,36.2464,36.3708,81300.0
2014-04-16 14:50:00,55.55,55.72,55.54,55.72,90600.0,36.3643,36.4756,36.3577,36.4756,90600.0
2014-04-16 14:55:00,55.72,55.76,55.63,55.75,74000.0,36.4756,36.5017,36.4166,36.4952,74000.0
2014-04-16 15:00:00,55.74,55.75,55.54,55.57,123300.0,36.4886,36.4952,36.3577,36.3774,123300.0
2014-04-16 15:05:00,55.56,55.63,55.54,55.62,52200.0,36.3708,36.4166,36.3577,36.4101,52200.0
2014-04-16 15:10:00,55.63,55.76,55.62,55.76,81000.0,36.4166,36.5017,36.4101,36.5017,81000.0
2014-04-16 15:15:00,55.76,55.77,55.71,55.74,109500.0,36.5017,36.5083,36.469,36.4886,109500.0
2014-04-16 15:20:00,55.73,55.74,55.63,55.65,134200.0,36.4821,36.4886,36.4166,36.4297,134200.0
2014-04-16 15:25:00,55.65,55.66,55.59,55.64,70100.0,36.4297,36.4363,36.3905,36.4232,70100.0
2014-04-16 15:30:00,55.64,55.7,55.64,55.68,122300.0,36.4232,36.4625,36.4232,36.4494,122300.0
2014-04-16 15:35:00,55.68,55.69,55.64,55.67,105000.0,36.4494,36.4559,36.4232,36.4428,105000.0
2014-04-16 15:40:00,55.68,55.68,55.65,55.68,125700.0,36.4494,36.4494,36.4297,36.4494,125700.0
2014-04-16 15:45:00,55.67,55.7,55.66,55.67,221700.0,36.4428,36.4625,36.4363,36.4428,221700.0
2014-04-16 15:50:00,55.66,55.75,55.66,55.73,496800.0,36.4363,36.4952,36.4363,36.4821,496800.0
2014-04-16 15:55:00,55.73,55.93,55.72,55.93,747900.0,36.4821,36.613,36.4756,36.613,747900.0
2014-04-17 09:30:00,55.55,55.69,55.53,55.57,246900.0,36.3643,36.4559,36.3512,36.3774,246900.0
2014-04-17 09:35:00,55.58,55.9,55.55,55.7,83900.0,36.3839,36.5934,36.3643,36.4625,83900.0
2014-04-17 09:40:00,55.71,55.86,55.64,55.7,52800.0,36.469,36.5672,36.4232,36.4625,52800.0
2014-04-17 09:45:00,55.69,55.69,55.34,55.34,156100.0,36.4559,36.4559,36.2268,36.2268,156100.0
2014-04-17 09:50:00,55.34,55.53,55.33,55.36,85400.0,36.2268,36.3512,36.2203,36.2399,85400.0
2014-04-17 09:55:00,55.36,55.52,55.36,55.39,95200.0,36.2399,36.3446,36.2399,36.2595,95200.0
2014-04-17 10:00:00,55.4,55.44,55.14,55.22,95900.0,36.2661,36.2923,36.0959,36.1482,95900.0
2014-04-17 10:05:00,55.22,55.42,55.21,55.36,47200.0,36.1482,36.2792,36.1417,36.2399,47200.0
2014-04-17 10:10:00,55.37,55.49,55.32,55.32,55700.0,36.2464,36.325,36.2137,36.2137,55700.0
2014-04-17 10:15:00,55.32,55.33,55.1,55.16,87600.0,36.2137,36.2203,36.0697,36.109,87600.0
2014-04-17 10:20:00,55.18,55.19,54.92,54.92,148100.0,36.1221,36.1286,35.9519,35.9519,148100.0
2014-04-17 10:25:00,54.92,55.16,54.91,55.15,125800.0,35.9519,36.109,35.9453,36.1024,125800.0
2014-04-17 10:30:00,55.15,55.3,55.14,55.27,62500.0,36.1024,36.2006,36.0959,36.181,62500.0
2014-04-17 10:35:00,55.26,55.58,55.25,55.53,85400.0,36.1744,36.3839,36.1679,36.3512,85400.0
2014-04-17 10:40:00,55.53,55.54,55.34,55.35,150100.0,36.3512,36.3577,36.2268,36.2333,150100.0
2014-04-17 10:45:00,55.35,55.47,55.29,55.41,103300.0,36.2333,36.3119,36.1941,36.2726,103300.0
2014-04-17 10:50:00,55.41,55.58,55.41,55.51,47100.0,36.2726,36.3839,36.2726,36.3381,47100.0
2014-04-17 10:55:00,55.51,55.7,55.46,55.68,59300.0,36.3381,36.4625,36.3054,36.4494,59300.0
2014-04-17 11:00:00,55.69,55.79,55.62,55.64,48500.0,36.4559,36.5214,36.4101,36.4232,48500.0
2014-04-17 11:05:00,55.65,55.74,55.65,55.69,41000.0,36.4297,36.4886,36.4297,36.4559,41000.0
2014-04-17 11:10:00,55.7,55.7,55.53,55.57,47600.0,36.4625,36.4625,36.3512,36.3774,47600.0
2014-04-17 11:15:00,55.58,55.6,55.55,55.56,33700.0,36.3839,36.397,36.3643,36.3708,33700.0
2014-04-17 11:20:00,55.56,55.58,55.48,55.5,45700.0,36.3708,36.3839,36.3184,36.3315,45700.0
2014-04-17 11:25:00,55.5,55.53,55.45,55.5,35000.0,36.3315,36.3512,36.2988,36.3315,35000.0
2014-04-17 11:30:00,55.5,55.53,55.45,55.53,32900.0,36.3315,36.3512,36.2988,36.3512,32900.0
2014-04-17 11:35:00,55.53,55.69,55.49,55.66,54300.0,36.3512,36.4559,36.325,36.4363,54300.0
2014-04-17 11:40:00,55.66,55.68,55.53,55.68,26200.0,36.4363,36.4494,36.3512,36.4494,26200.0
2014-04-17 11:45:00,55.7,55.78,55.68,55.75,43800.0,36.4625,36.5148,36.4494,36.4952,43800.0
2014-04-17 11:50:00,55.75,55.82,55.6,55.79,289300.0,36.4952,36.541,36.397,36.5214,289300.0
2014-04-17 11:55:00,55.79,55.79,55.47,55.5,110200.0,36.5214,36.5214,36.3119,36.3315,110200.0
2014-04-17 12:00:00,55.5,55.51,55.41,55.43,133600.0,36.3315,36.3381,36.2726,36.2857,133600.0
2014-04-17 12:05:00,55.42,55.42,55.31,55.41,88000.0,36.2792,36.2792,36.2072,36.2726,88000.0
2014-04-17 12:10:00,55.4,55.4,55.29,55.32,40700.0,36.2661,36.2661,36.1941,36.2137,40700.0
2014-04-17 12:15:00,55.32,55.34,55.24,55.24,40400.0,36.2137,36.2268,36.1613,36.1613,40400.0
2014-04-17 12:20:00,55.23,55.38,55.22,55.36,21700.0,36.1548,36.253,36.1482,36.2399,21700.0
2014-04-17 12:25:00,55.36,55.63,55.36,55.62,176200.0,36.2399,36.4166,36.2399,36.4101,176200.0
2014-04-17 12:30:00,55.62,55.63,55.55,55.59,26000.0,36.4101,36.4166,36.3643,36.3905,26000.0
2014-04-17 12:35:00,55.59,55.68,55.58,55.61,90200.0,36.3905,36.4494,36.3839,36.4035,90200.0
2014-04-17 12:40:00,55.61,55.75,55.57,55.71,59900.0,36.4035,36.4952,36.3774,36.469,59900.0
2014-04-17 12:45:00,55.72,55.79,55.64,55.79,85900.0,36.4756,36.5214,36.4232,36.5214,85900.0
2014-04-17 12:50:00,55.79,55.83,55.75,55.77,27300.0,36.5214,36.5476,36.4952,36.5083,27300.0
2014-04-17 12:55:00,55.75,55.75,55.63,55.69,36300.0,36.4952,36.4952,36.4166,36.4559,36300.0
2014-04-17 13:00:00,55.69,55.74,55.63,55.69,36100.0,36.4559,36.4886,36.4166,36.4559,36100.0
2014-04-17 13:05:00,55.7,55.7,55.63,55.63,28500.0,36.4625,36.4625,36.4166,36.4166,28500.0
2014-04-17 13:10:00,55.64,55.68,55.63,55.66,37600.0,36.4232,36.4494,36.4166,36.4363,37600.0
2014-04-17 13:15:00,55.65,55.67,55.59,55.61,50500.0,36.4297,36.4428,36.3905,36.4035,50500.0
2014-04-17 13:20:00,55.61,55.64,55.58,55.62,46100.0,36.4035,36.4232,36.3839,36.4101,46100.0
2014-04-17 13:25:00,55.62,55.63,55.55,55.59,49000.0,36.4101,36.4166,36.3643,36.3905,49000.0
2014-04-17 13:30:00,55.58,55.61,55.55,55.61,121000.0,36.3839,36.4035,36.3643,36.4035,121000.0
2014-04-17 13:35:00,55.62,55.68,55.6,55.66,64700.0,36.4101,36.4494,36.397,36.4363,64700.0
2014-04-17 13:40:00,55.65,55.72,55.63,55.7,63100.0,36.4297,36.4756,36.4166,36.4625,63100.0
2014-04-17 13:45:00,55.7,55.73,55.67,55.69,40900.0,36.4625,36.4821,36.4428,36.4559,40900.0
2014-04-17 13:50:00,55.68,55.75,55.65,55.74,40500.0,36.4494,36.4952,36.4297,36.4886,40500.0
2014-04-17 13:55:00,55.74,55.77,55.7,55.71,61800.0,36.4886,36.5083,36.4625,36.469,61800.0
2014-04-17 14:00:00,55.72,55.82,55.72,55.76,39700.0,36.4756,36.541,36.4756,36.5017,39700.0
2014-04-17 14:05:00,55.76,55.84,55.74,55.83,39400.0,36.5017,36.5541,36.4886,36.5476,39400.0
2014-04-17 14:10:00,55.83,55.91,55.79,55.8,48500.0,36.5476,36.5999,36.5214,36.5279,48500.0
2014-04-17 14:15:00,55.8,55.91,55.8,55.9,37500.0,36.5279,36.5999,36.5279,36.5934,37500.0
2014-04-17 14:20:00,55.92,55.95,55.89,55.91,50200.0,36.6065,36.6261,36.5868,36.5999,50200.0
2014-04-17 14:25:00,55.93,55.97,55.88,55.91,94000.0,36.613,36.6392,36.5803,36.5999,94000.0
2014-04-17 14:30:00,55.91,55.92,55.81,55.83,40300.0,36.5999,36.6065,36.5345,36.5476,40300.0
2014-04-17 14:35:00,55.83,55.89,55.81,55.88,20600.0,36.5476,36.5868,36.5345,36.5803,20600.0
2014-04-17 14:40:00,55.89,55.9,55.81,55.82,58000.0,36.5868,36.5934,36.5345,36.541,58000.0
2014-04-17 14:45:00,55.83,55.86,55.82,55.82,30000.0,36.5476,36.5672,36.541,36.541,30000.0
2014-04-17 14:50:00,55.83,55.86,55.77,55.8,100700.0,36.5476,36.5672,36.5083,36.5279,100700.0
2014-04-17 14:55:00,55.8,55.83,55.78,55.81,57200.0,36.5279,36.5476,36.5148,36.5345,57200.0
2014-04-17 15:00:00,55.82,55.83,55.73,55.83,68100.0,36.541,36.5476,36.4821,36.5476,68100.0
2014-04-17 15:05:00,55.83,55.92,55.82,55.92,61700.0,36.5476,36.6065,36.541,36.6065,61700.0
2014-04-17 15:10:00,55.91,55.96,55.91,55.96,34700.0,36.5999,36.6327,36.5999,36.6327,34700.0
2014-04-17 15:15:00,55.96,56.0,55.88,55.88,114100.0,36.6327,36.6589,36.5803,36.5803,114100.0
2014-04-17 15:20:00,55.88,55.93,55.86,55.92,61400.0,36.5803,36.613,36.5672,36.6065,61400.0
2014-04-17 15:25:00,55.92,55.95,55.86,55.9,54100.0,36.6065,36.6261,36.5672,36.5934,54100.0
2014-04-17 15:30:00,55.89,55.9,55.83,55.84,78900.0,36.5868,36.5934,36.5476,36.5541,78900.0
2014-04-17 15:35:00,55.84,55.95,55.84,55.91,84100.0,36.5541,36.6261,36.5541,36.5999,84100.0
2014-04-17 15:40:00,55.91,55.95,55.9,55.91,96900.0,36.5999,36.6261,36.5934,36.5999,96900.0
2014-04-17 15:45:00,55.91,55.91,55.78,55.85,170300.0,36.5999,36.5999,36.5148,36.5607,170300.0
2014-04-17 15:50:00,55.86,56.02,55.86,56.01,448300.0,36.5672,36.6719,36.5672,36.6654,448300.0
2014-04-17 15:55:00,56.01,56.01,55.96,56.01,570300.0,36.6654,36.6654,36.6327,36.6654,570300.0
2014-04-21 09:30:00,55.78,55.9,55.5,55.72,141200.0,36.5148,36.5934,36.3315,36.4756,141200.0
2014-04-21 09:35:00,55.71,56.06,55.64,55.83,104500.0,36.469,36.6981,36.4232,36.5476,104500.0
2014-04-21 09:40:00,55.86,56.24,55.86,56.22,66500.0,36.5672,36.816,36.5672,36.8029,66500.0
2014-04-21 09:45:00,56.21,56.24,56.0,56.07,51200.0,36.7963,36.816,36.6589,36.7047,51200.0
2014-04-21 09:50:00,56.05,56.14,55.91,55.91,52800.0,36.6916,36.7505,36.5999,36.5999,52800.0
2014-04-21 09:55:00,55.91,56.18,55.91,56.16,24800.0,36.5999,36.7767,36.5999,36.7636,24800.0
2014-04-21 10:00:00,56.19,56.37,56.11,56.24,120500.0,36.7832,36.9011,36.7309,36.816,120500.0
2014-04-21 10:05:00,56.24,56.38,56.22,56.37,38400.0,36.816,36.9076,36.8029,36.9011,38400.0
2014-04-21 10:10:00,56.39,56.5,56.33,56.37,86900.0,36.9142,36.9862,36.8749,36.9011,86900.0
2014-04-21 10:15:00,56.37,56.5,56.32,56.38,43700.0,36.9011,36.9862,36.8683,36.9076,43700.0
2014-04-21 10:20:00,56.38,56.47,56.34,56.36,37200.0,36.9076,36.9665,36.8814,36.8945,37200.0
2014-04-21 10:25:00,56.34,56.4,56.25,56.29,50900.0,36.8814,36.9207,36.8225,36.8487,50900.0
2014-04-21 10:30:00,56.29,56.34,56.15,56.16,75700.0,36.8487,36.8814,36.757,36.7636,75700.0
2014-04-21 10:35:00,56.15,56.17,55.89,55.96,56100.0,36.757,36.7701,36.5868,36.6327,56100.0
2014-04-21 10:40:00,55.96,56.06,55.94,56.0,43600.0,36.6327,36.6981,36.6196,36.6589,43600.0
2014-04-21 10:45:00,56.0,56.07,55.97,56.05,34700.0,36.6589,36.7047,36.6392,36.6916,34700.0
2014-04-21 10:50:00,56.05,56.15,56.05,56.15,21600.0,36.6916,36.757,36.6916,36.757,21600.0
2014-04-21 10:55:00,56.16,56.17,56.07,56.1,25500.0,36.7636,36.7701,36.7047,36.7243,25500.0
2014-04-21 11:00:00,56.09,56.13,56.01,56.09,25700.0,36.7178,36.744,36.6654,36.7178,25700.0
2014-04-21 11:05:00,56.09,56.13,56.02,56.05,22700.0,36.7178,36.744,36.6719,36.6916,22700.0
2014-04-21 11:10:00,56.04,56.21,56.03,56.19,38400.0,36.685,36.7963,36.6785,36.7832,38400.0
2014-04-21 11:15:00,56.19,56.26,56.18,56.24,34900.0,36.7832,36.8291,36.7767,36.816,34900.0
2014-04-21 11:20:00,56.24,56.24,56.17,56.22,18700.0,36.816,36.816,36.7701,36.8029,18700.0
2014-04-21 11:25:00,56.2,56.27,56.2,56.24,20000.0,36.7898,36.8356,36.7898,36.816,20000.0
2014-04-21 11:30:00,56.23,56.23,56.16,56.19,29000.0,36.8094,36.8094,36.7636,36.7832,29000.0
2014-04-21 11:35:00,56.19,56.32,56.18,56.32,56200.0,36.7832,36.8683,36.7767,36.8683,56200.0
2014-04-21 11:40:00,56.33,56.33,56.23,56.23,16700.0,36.8749,36.8749,36.8094,36.8094,16700.0
2014-04-21 11:45:00,56.22,56.31,56.22,56.3,28600.0,36.8029,36.8618,36.8029,36.8552,28600.0
2014-04-21 11:50:00,56.28,56.37,56.27,56.34,23100.0,36.8421,36.9011,36.8356,36.8814,23100.0
2014-04-21 11:55:00,56.35,56.35,56.27,56.29,15300.0,36.888,36.888,36.8356,36.8487,15300.0
2014-04-21 12:00:00,56.28,56.37,56.28,56.36,36300.0,36.8421,36.9011,36.8421,36.8945,36300.0
2014-04-21 12:05:00,56.38,56.41,56.33,56.37,23500.0,36.9076,36.9272,36.8749,36.9011,23500.0
2014-04-21 12:10:00,56.37,56.37,56.31,56.36,23100.0,36.9011,36.9011,36.8618,36.8945,23100.0
2014-04-21 12:15:00,56.36,56.45,56.35,56.45,34400.0,36.8945,36.9534,36.888,36.9534,34400.0
2014-04-21 12:20:00,56.45,56.46,56.37,56.38,23200.0,36.9534,36.96,36.9011,36.9076,23200.0
2014-04-21 12:25:00,56.4,56.55,56.4,56.48,31800.0,36.9207,37.0189,36.9207,36.9731,31800.0
2014-04-21 12:30:00,56.48,56.49,56.38,56.38,44600.0,36.9731,36.9796,36.9076,36.9076,44600.0
2014-04-21 12:35:00,56.38,56.44,56.35,56.38,22000.0,36.9076,36.9469,36.888,36.9076,22000.0
2014-04-21 12:40:00,56.37,56.41,56.34,56.41,11400.0,36.9011,36.9272,36.8814,36.9272,11400.0
2014-04-21 12:45:00,56.41,56.44,56.38,56.44,26000.0,36.9272,36.9469,36.9076,36.9469,26000.0
2014-04-21 12:50:00,56.45,56.45,56.37,56.39,16800.0,36.9534,36.9534,36.9011,36.9142,16800.0
2014-04-21 12:55:00,56.39,56.46,56.34,56.34,17900.0,36.9142,36.96,36.8814,36.8814,17900.0
2014-04-21 13:00:00,56.34,56.37,56.29,56.34,110600.0,36.8814,36.9011,36.8487,36.8814,110600.0
2014-04-21 13:05:00,56.33,56.35,56.29,56.29,18300.0,36.8749,36.888,36.8487,36.8487,18300.0
2014-04-21 13:10:00,56.29,56.31,56.27,56.27,17000.0,36.8487,36.8618,36.8356,36.8356,17000.0
2014-04-21 13:15:00,56.26,56.29,56.25,56.26,16400.0,36.8291,36.8487,36.8225,36.8291,16400.0
2014-04-21 13:20:00,56.26,56.26,56.19,56.24,17600.0,36.8291,36.8291,36.7832,36.816,17600.0
2014-04-21 13:25:00,56.24,56.28,56.22,56.23,14800.0,36.816,36.8421,36.8029,36.8094,14800.0
2014-04-21 13:30:00,56.22,56.25,56.16,56.23,21700.0,36.8029,36.8225,36.7636,36.8094,21700.0
2014-04-21 13:35:00,56.25,56.25,56.12,56.14,34200.0,36.8225,36.8225,36.7374,36.7505,34200.0
2014-04-21 13:40:00,56.14,56.17,56.1,56.15,31900.0,36.7505,36.7701,36.7243,36.757,31900.0
2014-04-21 13:45:00,56.11,56.13,56.01,56.02,54900.0,36.7309,36.744,36.6654,36.6719,54900.0
2014-04-21 13:50:00,56.02,56.07,56.0,56.07,23400.0,36.6719,36.7047,36.6589,36.7047,23400.0
2014-04-21 13:55:00,56.08,56.13,56.04,56.07,40300.0,36.7112,36.744,36.685,36.7047,40300.0
2014-04-21 14:00:00,56.07,56.07,56.01,56.03,29800.0,36.7047,36.7047,36.6654,36.6785,29800.0
2014-04-21 14:05:00,56.02,56.08,56.0,56.08,31100.0,36.6719,36.7112,36.6589,36.7112,31100.0
2014-04-21 14:10:00,56.07,56.13,56.07,56.13,30100.0,36.7047,36.744,36.7047,36.744,30100.0
2014-04-21 14:15:00,56.12,56.28,56.12,56.28,26200.0,36.7374,36.8421,36.7374,36.8421,26200.0
2014-04-21 14:20:00,56.27,56.3,56.18,56.18,43100.0,36.8356,36.8552,36.7767,36.7767,43100.0
2014-04-21 14:25:00,56.18,56.26,56.16,56.19,34200.0,36.7767,36.8291,36.7636,36.7832,34200.0
2014-04-21 14:30:00,56.18,56.27,56.16,56.22,21100.0,36.7767,36.8356,36.7636,36.8029,21100.0
2014-04-21 14:35:00,56.21,56.27,56.19,56.2,21700.0,36.7963,36.8356,36.7832,36.7898,21700.0
2014-04-21 14:40:00,56.2,56.21,56.11,56.11,38900.0,36.7898,36.7963,36.7309,36.7309,38900.0
2014-04-21 14:45:00,56.1,56.1,56.05,56.05,43000.0,36.7243,36.7243,36.6916,36.6916,43000.0
2014-04-21 14:50:00,56.05,56.1,56.03,56.1,46700.0,36.6916,36.7243,36.6785,36.7243,46700.0
2014-04-21 14:55:00,56.1,56.12,56.04,56.05,45400.0,36.7243,36.7374,36.685,36.6916,45400.0
2014-04-21 15:00:00,56.06,56.06,56.02,56.04,36000.0,36.6981,36.6981,36.6719,36.685,36000.0
2014-04-21 15:05:00,56.05,56.1,56.03,56.03,30200.0,36.6916,36.7243,36.6785,36.6785,30200.0
2014-04-21 15:10:00,56.04,56.04,55.99,56.01,49400.0,36.685,36.685,36.6523,36.6654,49400.0
2014-04-21 15:15:00,56.02,56.04,55.97,56.02,82600.0,36.6719,36.685,36.6392,36.6719,82600.0
2014-04-21 15:20:00,56.01,56.05,56.0,56.01,50800.0,36.6654,36.6916,36.6589,36.6654,50800.0
2014-04-21 15:25:00,56.02,56.05,55.98,56.05,53100.0,36.6719,36.6916,36.6458,36.6916,53100.0
2014-04-21 15:30:00,56.05,56.08,56.0,56.02,75100.0,36.6916,36.7112,36.6589,36.6719,75100.0
2014-04-21 15:35:00,56.02,56.09,56.0,56.09,64900.0,36.6719,36.7178,36.6589,36.7178,64900.0
2014-04-21 15:40:00,56.09,56.11,56.06,56.08,106700.0,36.7178,36.7309,36.6981,36.7112,106700.0
2014-04-21 15:45:00,56.08,56.19,56.06,56.19,124200.0,36.7112,36.7832,36.6981,36.7832,124200.0
2014-04-21 15:50:00,56.19,56.19,56.1,56.14,184200.0,36.7832,36.7832,36.7243,36.7505,184200.0
2014-04-21 15:55:00,56.14,56.25,56.12,56.23,501900.0,36.7505,36.8225,36.7374,36.8094,501900.0
2014-04-22 09:30:00,55.4,55.4,54.72,55.25,458400.0,36.2661,36.2661,35.8209,36.1679,458400.0
2014-04-22 09:35:00,55.3,55.3,55.02,55.2,132600.0,36.2006,36.2006,36.0173,36.1352,132600.0
2014-04-22 09:40:00,55.17,55.25,55.02,55.05,135100.0,36.1155,36.1679,36.0173,36.037,135100.0
2014-04-22 09:45:00,55.05,55.12,54.93,55.04,132400.0,36.037,36.0828,35.9584,36.0304,132400.0
2014-04-22 09:50:00,55.03,55.4,55.03,55.26,98300.0,36.0239,36.2661,36.0239,36.1744,98300.0
2014-04-22 09:55:00,55.25,55.3,55.16,55.3,95400.0,36.1679,36.2006,36.109,36.2006,95400.0
2014-04-22 10:00:00,55.31,55.34,55.12,55.16,209900.0,36.2072,36.2268,36.0828,36.109,209900.0
2014-04-22 10:05:00,55.18,55.24,55.05,55.06,177200.0,36.1221,36.1613,36.037,36.0435,177200.0
2014-04-22 10:10:00,55.06,55.52,55.06,55.52,136900.0,36.0435,36.3446,36.0435,36.3446,136900.0
2014-04-22 10:15:00,55.52,55.54,55.35,55.35,93000.0,36.3446,36.3577,36.2333,36.2333,93000.0
2014-04-22 10:20:00,55.35,55.52,55.3,55.49,89100.0,36.2333,36.3446,36.2006,36.325,89100.0
2014-04-22 10:25:00,55.49,55.65,55.41,55.52,129100.0,36.325,36.4297,36.2726,36.3446,129100.0
2014-04-22 10:30:00,55.51,55.64,55.51,55.64,51200.0,36.3381,36.4232,36.3381,36.4232,51200.0
2014-04-22 10:35:00,55.64,55.75,55.61,55.75,29000.0,36.4232,36.4952,36.4035,36.4952,29000.0
2014-04-22 10:40:00,55.75,55.84,55.69,55.74,87400.0,36.4952,36.5541,36.4559,36.4886,87400.0
2014-04-22 10:45:00,55.73,55.83,55.65,55.7,75600.0,36.4821,36.5476,36.4297,36.4625,75600.0
2014-04-22 10:50:00,55.72,55.88,55.72,55.87,107900.0,36.4756,36.5803,36.4756,36.5738,107900.0
2014-04-22 10:55:00,55.88,55.95,55.81,55.95,112800.0,36.5803,36.6261,36.5345,36.6261,112800.0
2014-04-22 11:00:00,55.95,56.1,55.94,56.1,92900.0,36.6261,36.7243,36.6196,36.7243,92900.0
2014-04-22 11:05:00,56.1,56.16,55.91,55.92,83300.0,36.7243,36.7636,36.5999,36.6065,83300.0
2014-04-22 11:10:00,55.92,56.11,55.91,56.06,49300.0,36.6065,36.7309,36.5999,36.6981,49300.0
2014-04-22 11:15:00,56.07,56.14,56.01,56.12,63900.0,36.7047,36.7505,36.6654,36.7374,63900.0
2014-04-22 11:20:00,56.13,56.13,56.01,56.02,29700.0,36.744,36.744,36.6654,36.6719,29700.0
2014-04-22 11:25:00,56.02,56.13,56.02,56.03,73000.0,36.6719,36.744,36.6719,36.6785,73000.0
2014-04-22 11:30:00,56.04,56.05,55.97,56.0,66800.0,36.685,36.6916,36.6392,36.6589,66800.0
2014-04-22 11:35:00,55.98,56.11,55.98,56.09,138800.0,36.6458,36.7309,36.6458,36.7178,138800.0
2014-04-22 11:40:00,56.08,56.2,56.02,56.19,65500.0,36.7112,36.7898,36.6719,36.7832,65500.0
2014-04-22 11:45:00,56.19,56.2,56.1,56.13,43800.0,36.7832,36.7898,36.7243,36.744,43800.0
2014-04-22 11:50:00,56.14,56.32,56.12,56.27,85300.0,36.7505,36.8683,36.7374,36.8356,85300.0
2014-04-22 11:55:00,56.27,56.32,56.2,56.21,103900.0,36.8356,36.8683,36.7898,36.7963,103900.0
2014-04-22 12:00:00,56.2,56.38,56.19,56.37,150800.0,36.7898,36.9076,36.7832,36.9011,150800.0
2014-04-22 12:05:00,56.38,56.5,56.37,56.44,63800.0,36.9076,36.9862,36.9011,36.9469,63800.0
2014-04-22 12:10:00,56.44,56.44,56.28,56.39,50300.0,36.9469,36.9469,36.8421,36.9142,50300.0
2014-04-22 12:15:00,56.38,56.46,56.35,56.45,42100.0,36.9076,36.96,36.888,36.9534,42100.0
2014-04-22 12:20:00,56.43,56.53,56.4,56.53,45200.0,36.9403,37.0058,36.9207,37.0058,45200.0
2014-04-22 12:25:00,56.52,56.65,56.51,56.57,74700.0,36.9993,37.0844,36.9927,37.032,74700.0
2014-04-22 12:30:00,56.57,56.57,56.37,56.45,53500.0,37.032,37.032,36.9011,36.9534,53500.0
2014-04-22 12:35:00,56.45,56.49,56.34,56.35,44400.0,36.9534,36.9796,36.8814,36.888,44400.0
2014-04-22 12:40:00,56.36,56.36,56.25,56.32,49900.0,36.8945,36.8945,36.8225,36.8683,49900.0
2014-04-22 12:45:00,56.32,56.32,56.29,56.3,46500.0,36.8683,36.8683,36.8487,36.8552,46500.0
2014-04-22 12:50:00,56.3,56.3,56.27,56.27,27400.0,36.8552,36.8552,36.8356,36.8356,27400.0
2014-04-22 12:55:00,56.27,56.3,56.27,56.3,36400.0,36.8356,36.8552,36.8356,36.8552,36400.0
2014-04-22 13:00:00,56.3,56.32,56.25,56.28,26000.0,36.8552,36.8683,36.8225,36.8421,26000.0
2014-04-22 13:05:00,56.27,56.3,56.25,56.3,75500.0,36.8356,36.8552,36.8225,36.8552,75500.0
2014-04-22 13:10:00,56.31,56.41,56.25,56.39,56000.0,36.8618,36.9272,36.8225,36.9142,56000.0
2014-04-22 13:15:00,56.38,56.47,56.33,56.35,57300.0,36.9076,36.9665,36.8749,36.888,57300.0
2014-04-22 13:20:00,56.35,56.37,56.3,56.34,69000.0,36.888,36.9011,36.8552,36.8814,69000.0
2014-04-22 13:25:00,56.35,56.49,56.35,56.44,52300.0,36.888,36.9796,36.888,36.9469,52300.0
2014-04-22 13:30:00,56.44,56.45,56.36,56.4,38600.0,36.9469,36.9534,36.8945,36.9207,38600.0
2014-04-22 13:35:00,56.4,56.55,56.4,56.45,46600.0,36.9207,37.0189,36.9207,36.9534,46600.0
2014-04-22 13:40:00,56.44,56.48,56.42,56.48,43800.0,36.9469,36.9731,36.9338,36.9731,43800.0
2014-04-22 13:45:00,56.49,56.53,56.41,56.43,82300.0,36.9796,37.0058,36.9272,36.9403,82300.0
2014-04-22 13:50:00,56.42,56.42,56.36,56.37,76700.0,36.9338,36.9338,36.8945,36.9011,76700.0
2014-04-22 13:55:00,56.37,56.58,56.36,56.58,44300.0,36.9011,37.0385,36.8945,37.0385,44300.0
2014-04-22 14:00:00,56.59,56.61,56.42,56.46,89300.0,37.0451,37.0582,36.9338,36.96,89300.0
2014-04-22 14:05:00,56.46,56.57,56.45,56.52,61000.0,36.96,37.032,36.9534,36.9993,61000.0
2014-04-22 14:10:00,56.52,56.58,56.45,56.45,73300.0,36.9993,37.0385,36.9534,36.9534,73300.0
2014-04-22 14:15:00,56.46,56.52,56.43,56.52,59400.0,36.96,36.9993,36.9403,36.9993,59400.0
2014-04-22 14:20:00,56.52,56.58,56.47,56.55,57400.0,36.9993,37.0385,36.9665,37.0189,57400.0
2014-04-22 14:25:00,56.55,56.58,56.5,56.5,27700.0,37.0189,37.0385,36.9862,36.9862,27700.0
2014-04-22 14:30:00,56.53,56.6,56.5,56.58,43000.0,37.0058,37.0516,36.9862,37.0385,43000.0
2014-04-22 14:35:00,56.56,56.64,56.56,56.6,31600.0,37.0254,37.0778,37.0254,37.0516,31600.0
2014-04-22 14:40:00,56.6,56.65,56.59,56.62,28700.0,37.0516,37.0844,37.0451,37.0647,28700.0
2014-04-22 14:45:00,56.61,56.69,56.6,56.62,37600.0,37.0582,37.1105,37.0516,37.0647,37600.0
2014-04-22 14:50:00,56.6,56.65,56.57,56.61,43100.0,37.0516,37.0844,37.032,37.0582,43100.0
2014-04-22 14:55:00,56.62,56.7,56.59,56.68,114200.0,37.0647,37.1171,37.0451,37.104,114200.0
2014-04-22 15:00:00,56.67,56.69,56.59,56.61,89700.0,37.0974,37.1105,37.0451,37.0582,89700.0
2014-04-22 15:05:00,56.61,56.66,56.54,56.55,117100.0,37.0582,37.0909,37.0123,37.0189,117100.0
2014-04-22 15:10:00,56.55,56.63,56.51,56.53,70100.0,37.0189,37.0713,36.9927,37.0058,70100.0
2014-04-22 15:15:00,56.54,56.57,56.51,56.54,60500.0,37.0123,37.032,36.9927,37.0123,60500.0
2014-04-22 15:20:00,56.54,56.62,56.54,56.61,56500.0,37.0123,37.0647,37.0123,37.0582,56500.0
2014-04-22 15:25:00,56.61,56.65,56.56,56.57,32500.0,37.0582,37.0844,37.0254,37.032,32500.0
2014-04-22 15:30:00,56.56,56.59,56.48,56.5,89600.0,37.0254,37.0451,36.9731,36.9862,89600.0
2014-04-22 15:35:00,56.49,56.51,56.41,56.42,61500.0,36.9796,36.9927,36.9272,36.9338,61500.0
2014-04-22 15:40:00,56.41,56.42,56.31,56.31,165900.0,36.9272,36.9338,36.8618,36.8618,165900.0
2014-04-22 15:45:00,56.32,56.33,56.23,56.23,183000.0,36.8683,36.8749,36.8094,36.8094,183000.0
2014-04-22 15:50:00,56.23,56.35,56.21,56.35,205700.0,36.8094,36.888,36.7963,36.888,205700.0
2014-04-22 15:55:00,56.35,56.59,56.32,56.56,1025700.0,36.888,37.0451,36.8683,37.0254,1025700.0
2014-04-23 09:30:00,56.1,56.25,55.97,56.06,179300.0,36.7243,36.8225,36.6392,36.6981,179300.0
2014-04-23 09:35:00,56.07,56.37,55.93,56.33,133700.0,36.7047,36.9011,36.613,36.8749,133700.0
2014-04-23 09:40:00,56.35,56.47,56.31,56.44,96900.0,36.888,36.9665,36.8618,36.9469,96900.0
2014-04-23 09:45:00,56.41,56.45,56.11,56.16,63900.0,36.9272,36.9534,36.7309,36.7636,63900.0
2014-04-23 09:50:00,56.16,56.2,56.05,56.05,74500.0,36.7636,36.7898,36.6916,36.6916,74500.0
2014-04-23 09:55:00,56.05,56.34,56.05,56.27,69800.0,36.6916,36.8814,36.6916,36.8356,69800.0
2014-04-23 10:00:00,56.25,56.27,56.08,56.1,33000.0,36.8225,36.8356,36.7112,36.7243,33000.0
2014-04-23 10:05:00,56.09,56.19,56.01,56.07,68200.0,36.7178,36.7832,36.6654,36.7047,68200.0
2014-04-23 10:10:00,56.06,56.1,55.97,56.08,54500.0,36.6981,36.7243,36.6392,36.7112,54500.0
2014-04-23 10:15:00,56.08,56.1,56.03,56.08,30900.0,36.7112,36.7243,36.6785,36.7112,30900.0
2014-04-23 10:20:00,56.08,56.14,56.04,56.04,61400.0,36.7112,36.7505,36.685,36.685,61400.0
2014-04-23 10:25:00,56.03,56.11,56.02,56.1,27300.0,36.6785,36.7309,36.6719,36.7243,27300.0
2014-04-23 10:30:00,56.09,56.21,56.08,56.08,109400.0,36.7178,36.7963,36.7112,36.7112,109400.0
2014-04-23 10:35:00,56.08,56.12,56.02,56.09,29700.0,36.7112,36.7374,36.6719,36.7178,29700.0
2014-04-23 10:40:00,56.09,56.13,56.05,56.1,36000.0,36.7178,36.744,36.6916,36.7243,36000.0
2014-04-23 10:45:00,56.1,56.16,56.08,56.16,17700.0,36.7243,36.7636,36.7112,36.7636,17700.0
2014-04-23 10:50:00,56.15,56.38,56.15,56.26,65100.0,36.757,36.9076,36.757,36.8291,65100.0
2014-04-23 10:55:00,56.26,56.39,56.24,56.38,35500.0,36.8291,36.9142,36.816,36.9076,35500.0
2014-04-23 11:00:00,56.37,56.5,56.35,56.36,74700.0,36.9011,36.9862,36.888,36.8945,74700.0
2014-04-23 11:05:00,56.37,56.5,56.37,56.48,34300.0,36.9011,36.9862,36.9011,36.9731,34300.0
2014-04-23 11:10:00,56.48,56.5,56.4,56.4,21000.0,36.9731,36.9862,36.9207,36.9207,21000.0
2014-04-23 11:15:00,56.38,56.4,56.34,56.38,27500.0,36.9076,36.9207,36.8814,36.9076,27500.0
2014-04-23 11:20:00,56.39,56.4,56.32,56.38,33300.0,36.9142,36.9207,36.8683,36.9076,33300.0
2014-04-23 11:25:00,56.38,56.38,56.14,56.22,57400.0,36.9076,36.9076,36.7505,36.8029,57400.0
2014-04-23 11:30:00,56.22,56.48,56.22,56.46,35500.0,36.8029,36.9731,36.8029,36.96,35500.0
2014-04-23 11:35:00,56.45,56.47,56.41,56.46,27000.0,36.9534,36.9665,36.9272,36.96,27000.0
2014-04-23 11:40:00,56.48,56.59,56.43,56.52,64900.0,36.9731,37.0451,36.9403,36.9993,64900.0
2014-04-23 11:45:00,56.53,56.64,56.48,56.62,33800.0,37.0058,37.0778,36.9731,37.0647,33800.0
2014-04-23 11:50:00,56.63,56.68,56.6,56.68,27400.0,37.0713,37.104,37.0516,37.104,27400.0
2014-04-23 11:55:00,56.68,56.69,56.66,56.67,29000.0,37.104,37.1105,37.0909,37.0974,29000.0
2014-04-23 12:00:00,56.68,56.7,56.64,56.66,42100.0,37.104,37.1171,37.0778,37.0909,42100.0
2014-04-23 12:05:00,56.65,56.68,56.39,56.39,58800.0,37.0844,37.104,36.9142,36.9142,58800.0
2014-04-23 12:10:00,56.39,56.48,56.26,56.47,91400.0,36.9142,36.9731,36.8291,36.9665,91400.0
2014-04-23 12:15:00,56.47,56.5,56.42,56.44,23900.0,36.9665,36.9862,36.9338,36.9469,23900.0
2014-04-23 12:20:00,56.44,56.54,56.44,56.54,28400.0,36.9469,37.0123,36.9469,37.0123,28400.0
2014-04-23 12:25:00,56.53,56.53,56.45,56.49,32600.0,37.0058,37.0058,36.9534,36.9796,32600.0
2014-04-23 12:30:00,56.48,56.5,56.45,56.46,37100.0,36.9731,36.9862,36.9534,36.96,37100.0
2014-04-23 12:35:00,56.46,56.57,56.46,56.56,33500.0,36.96,37.032,36.96,37.0254,33500.0
2014-04-23 12:40:00,56.57,56.61,56.54,56.55,40400.0,37.032,37.0582,37.0123,37.0189,40400.0
2014-04-23 12:45:00,56.53,56.54,56.38,56.4,41300.0,37.0058,37.0123,36.9076,36.9207,41300.0
2014-04-23 12:50:00,56.41,56.41,56.25,56.29,67100.0,36.9272,36.9272,36.8225,36.8487,67100.0
2014-04-23 12:55:00,56.31,56.34,56.29,56.32,15200.0,36.8618,36.8814,36.8487,36.8683,15200.0
2014-04-23 13:00:00,56.32,56.38,56.32,56.38,21800.0,36.8683,36.9076,36.8683,36.9076,21800.0
2014-04-23 13:05:00,56.37,56.38,56.25,56.27,34700.0,36.9011,36.9076,36.8225,36.8356,34700.0
2014-04-23 13:10:00,56.28,56.37,56.28,56.33,32300.0,36.8421,36.9011,36.8421,36.8749,32300.0
2014-04-23 13:15:00,56.33,56.33,56.26,56.32,16600.0,36.8749,36.8749,36.8291,36.8683,16600.0
2014-04-23 13:20:00,56.33,56.42,56.33,56.39,24600.0,36.8749,36.9338,36.8749,36.9142,24600.0
2014-04-23 13:25:00,56.39,56.46,56.39,56.42,14900.0,36.9142,36.96,36.9142,36.9338,14900.0
2014-04-23 13:30:00,56.42,56.58,56.41,56.56,127800.0,36.9338,37.0385,36.9272,37.0254,127800.0
2014-04-23 13:35:00,56.56,56.6,56.54,56.57,88500.0,37.0254,37.0516,37.0123,37.032,88500.0
2014-04-23 13:40:00,56.57,56.69,56.57,56.67,122200.0,37.032,37.1105,37.032,37.0974,122200.0
2014-04-23 13:45:00,56.68,56.73,56.65,56.69,42000.0,37.104,37.1367,37.0844,37.1105,42000.0
2014-04-23 13:50:00,56.69,56.79,56.66,56.78,53700.0,37.1105,37.176,37.0909,37.1695,53700.0
2014-04-23 13:55:00,56.79,56.79,56.65,56.67,48900.0,37.176,37.176,37.0844,37.0974,48900.0
2014-04-23 14:00:00,56.68,56.75,56.63,56.75,28300.0,37.104,37.1498,37.0713,37.1498,28300.0
2014-04-23 14:05:00,56.74,56.76,56.67,56.75,27800.0,37.1433,37.1564,37.0974,37.1498,27800.0
2014-04-23 14:10:00,56.75,56.79,56.74,56.75,28200.0,37.1498,37.176,37.1433,37.1498,28200.0
2014-04-23 14:15:00,56.75,56.75,56.68,56.69,32700.0,37.1498,37.1498,37.104,37.1105,32700.0
2014-04-23 14:20:00,56.69,56.71,56.66,56.67,19200.0,37.1105,37.1236,37.0909,37.0974,19200.0
2014-04-23 14:25:00,56.67,56.73,56.63,56.71,25300.0,37.0974,37.1367,37.0713,37.1236,25300.0
2014-04-23 14:30:00,56.71,56.76,56.69,56.73,23300.0,37.1236,37.1564,37.1105,37.1367,23300.0
2014-04-23 14:35:00,56.73,56.76,56.68,56.68,52800.0,37.1367,37.1564,37.104,37.104,52800.0
2014-04-23 14:40:00,56.68,56.7,56.65,56.65,42000.0,37.104,37.1171,37.0844,37.0844,42000.0
2014-04-23 14:45:00,56.65,56.65,56.59,56.6,27200.0,37.0844,37.0844,37.0451,37.0516,27200.0
2014-04-23 14:50:00,56.6,56.61,56.51,56.54,51700.0,37.0516,37.0582,36.9927,37.0123,51700.0
2014-04-23 14:55:00,56.52,56.54,56.49,56.49,30300.0,36.9993,37.0123,36.9796,36.9796,30300.0
2014-04-23 15:00:00,56.49,56.5,56.45,56.5,27300.0,36.9796,36.9862,36.9534,36.9862,27300.0
2014-04-23 15:05:00,56.5,56.57,56.5,56.57,26000.0,36.9862,37.032,36.9862,37.032,26000.0
2014-04-23 15:10:00,56.56,56.58,56.52,56.54,45200.0,37.0254,37.0385,36.9993,37.0123,45200.0
2014-04-23 15:15:00,56.54,56.55,56.44,56.44,34600.0,37.0123,37.0189,36.9469,36.9469,34600.0
2014-04-23 15:20:00,56.44,56.52,56.44,56.5,30000.0,36.9469,36.9993,36.9469,36.9862,30000.0
2014-04-23 15:25:00,56.49,56.5,56.43,56.46,57300.0,36.9796,36.9862,36.9403,36.96,57300.0
2014-04-23 15:30:00,56.46,56.52,56.46,56.51,40000.0,36.96,36.9993,36.96,36.9927,40000.0
2014-04-23 15:35:00,56.51,56.56,56.48,56.54,61000.0,36.9927,37.0254,36.9731,37.0123,61000.0
2014-04-23 15:40:00,56.54,56.55,56.47,56.47,42900.0,37.0123,37.0189,36.9665,36.9665,42900.0
2014-04-23 15:45:00,56.47,56.49,56.45,56.48,73200.0,36.9665,36.9796,36.9534,36.9731,73200.0
2014-04-23 15:50:00,56.48,56.54,56.48,56.51,122000.0,36.9731,37.0123,36.9731,36.9927,122000.0
2014-04-23 15:55:00,56.49,56.52,56.46,56.46,138500.0,36.9796,36.9993,36.96,36.96,138500.0
2014-04-24 09:30:00,56.89,56.92,56.59,56.59,95100.0,37.2415,37.2611,37.0451,37.0451,95100.0
2014-04-24 09:35:00,56.61,56.67,56.32,56.43,53800.0,37.0582,37.0974,36.8683,36.9403,53800.0
2014-04-24 09:40:00,56.38,56.41,56.07,56.18,55900.0,36.9076,36.9272,36.7047,36.7767,55900.0
2014-04-24 09:45:00,56.17,56.2,55.82,55.95,89700.0,36.7701,36.7898,36.541,36.6261,89700.0
2014-04-24 09:50:00,55.94,56.03,55.86,55.98,49200.0,36.6196,36.6785,36.5672,36.6458,49200.0
2014-04-24 09:55:00,56.01,56.01,55.88,55.92,49500.0,36.6654,36.6654,36.5803,36.6065,49500.0
2014-04-24 10:00:00,55.93,56.0,55.83,56.0,43600.0,36.613,36.6589,36.5476,36.6589,43600.0
2014-04-24 10:05:00,56.0,56.14,55.92,56.06,66100.0,36.6589,36.7505,36.6065,36.6981,66100.0
2014-04-24 10:10:00,56.07,56.16,56.03,56.11,51500.0,36.7047,36.7636,36.6785,36.7309,51500.0
2014-04-24 10:15:00,56.1,56.16,56.07,56.14,37900.0,36.7243,36.7636,36.7047,36.7505,37900.0
2014-04-24 10:20:00,56.14,56.34,56.14,56.23,55400.0,36.7505,36.8814,36.7505,36.8094,55400.0
2014-04-24 10:25:00,56.23,56.28,56.15,56.25,48600.0,36.8094,36.8421,36.757,36.8225,48600.0
2014-04-24 10:30:00,56.25,56.29,56.17,56.2,26400.0,36.8225,36.8487,36.7701,36.7898,26400.0
2014-04-24 10:35:00,56.21,56.41,56.21,56.37,34200.0,36.7963,36.9272,36.7963,36.9011,34200.0
2014-04-24 10:40:00,56.35,56.42,56.3,56.34,17300.0,36.888,36.9338,36.8552,36.8814,17300.0
2014-04-24 10:45:00,56.33,56.35,56.23,56.31,26500.0,36.8749,36.888,36.8094,36.8618,26500.0
2014-04-24 10:50:00,56.31,56.34,56.18,56.21,29400.0,36.8618,36.8814,36.7767,36.7963,29400.0
2014-04-24 10:55:00,56.22,56.32,56.19,56.23,24600.0,36.8029,36.8683,36.7832,36.8094,24600.0
2014-04-24 11:00:00,56.23,56.39,56.21,56.39,31900.0,36.8094,36.9142,36.7963,36.9142,31900.0
2014-04-24 11:05:00,56.4,56.48,56.38,56.45,61700.0,36.9207,36.9731,36.9076,36.9534,61700.0
2014-04-24 11:10:00,56.45,56.5,56.37,56.37,51200.0,36.9534,36.9862,36.9011,36.9011,51200.0
2014-04-24 11:15:00,56.38,56.41,56.3,56.37,28600.0,36.9076,36.9272,36.8552,36.9011,28600.0
2014-04-24 11:20:00,56.38,56.54,56.35,56.53,52500.0,36.9076,37.0123,36.888,37.0058,52500.0
2014-04-24 11:25:00,56.54,56.6,56.53,56.57,23000.0,37.0123,37.0516,37.0058,37.032,23000.0
2014-04-24 11:30:00,56.6,56.66,56.56,56.66,23300.0,37.0516,37.0909,37.0254,37.0909,23300.0
2014-04-24 11:35:00,56.67,56.71,56.61,56.69,13600.0,37.0974,37.1236,37.0582,37.1105,13600.0
2014-04-24 11:40:00,56.67,56.67,56.47,56.51,33600.0,37.0974,37.0974,36.9665,36.9927,33600.0
2014-04-24 11:45:00,56.51,56.55,56.48,56.48,17900.0,36.9927,37.0189,36.9731,36.9731,17900.0
2014-04-24 11:50:00,56.49,56.49,56.35,56.4,16800.0,36.9796,36.9796,36.888,36.9207,16800.0
2014-04-24 11:55:00,56.4,56.51,56.4,56.48,23700.0,36.9207,36.9927,36.9207,36.9731,23700.0
2014-04-24 12:00:00,56.51,56.6,56.51,56.55,25400.0,36.9927,37.0516,36.9927,37.0189,25400.0
2014-04-24 12:05:00,56.54,56.6,56.53,56.55,17900.0,37.0123,37.0516,37.0058,37.0189,17900.0
2014-04-24 12:10:00,56.55,56.57,56.5,56.53,19400.0,37.0189,37.032,36.9862,37.0058,19400.0
2014-04-24 12:15:00,56.54,56.58,56.49,56.49,32300.0,37.0123,37.0385,36.9796,36.9796,32300.0
2014-04-24 12:20:00,56.49,56.6,56.48,56.54,23200.0,36.9796,37.0516,36.9731,37.0123,23200.0
2014-04-24 12:25:00,56.52,56.54,56.47,56.53,20700.0,36.9993,37.0123,36.9665,37.0058,20700.0
2014-04-24 12:30:00,56.52,56.6,56.49,56.6,18500.0,36.9993,37.0516,36.9796,37.0516,18500.0
2014-04-24 12:35:00,56.6,56.76,56.6,56.76,74900.0,37.0516,37.1564,37.0516,37.1564,74900.0
2014-04-24 12:40:00,56.76,56.77,56.6,56.62,24000.0,37.1564,37.1629,37.0516,37.0647,24000.0
2014-04-24 12:45:00,56.63,56.73,56.6,56.69,13500.0,37.0713,37.1367,37.0516,37.1105,13500.0
2014-04-24 12:50:00,56.68,56.79,56.68,56.77,19100.0,37.104,37.176,37.104,37.1629,19100.0
2014-04-24 12:55:00,56.76,56.83,56.76,56.76,29500.0,37.1564,37.2022,37.1564,37.1564,29500.0
2014-04-24 13:00:00,56.76,56.82,56.76,56.76,16200.0,37.1564,37.1956,37.1564,37.1564,16200.0
2014-04-24 13:05:00,56.75,56.81,56.71,56.75,27700.0,37.1498,37.1891,37.1236,37.1498,27700.0
2014-04-24 13:10:00,56.75,56.8,56.73,56.74,21200.0,37.1498,37.1825,37.1367,37.1433,21200.0
2014-04-24 13:15:00,56.73,56.79,56.71,56.78,16400.0,37.1367,37.176,37.1236,37.1695,16400.0
2014-04-24 13:20:00,56.78,56.82,56.77,56.81,20900.0,37.1695,37.1956,37.1629,37.1891,20900.0
2014-04-24 13:25:00,56.81,56.84,56.77,56.77,16000.0,37.1891,37.2087,37.1629,37.1629,16000.0
2014-04-24 13:30:00,56.78,56.78,56.65,56.71,38000.0,37.1695,37.1695,37.0844,37.1236,38000.0
2014-04-24 13:35:00,56.7,56.7,56.52,56.54,21500.0,37.1171,37.1171,36.9993,37.0123,21500.0
2014-04-24 13:40:00,56.53,56.75,56.52,56.67,53700.0,37.0058,37.1498,36.9993,37.0974,53700.0
2014-04-24 13:45:00,56.66,56.66,56.41,56.44,67000.0,37.0909,37.0909,36.9272,36.9469,67000.0
2014-04-24 13:50:00,56.45,56.52,56.4,56.42,28200.0,36.9534,36.9993,36.9207,36.9338,28200.0
2014-04-24 13:55:00,56.42,56.46,56.33,56.43,55000.0,36.9338,36.96,36.8749,36.9403,55000.0
2014-04-24 14:00:00,56.42,56.5,56.42,56.46,18400.0,36.9338,36.9862,36.9338,36.96,18400.0
2014-04-24 14:05:00,56.47,56.5,56.37,56.37,17600.0,36.9665,36.9862,36.9011,36.9011,17600.0
2014-04-24 14:10:00,56.37,56.42,56.29,56.42,33400.0,36.9011,36.9338,36.8487,36.9338,33400.0
2014-04-24 14:15:00,56.42,56.47,56.39,56.42,48500.0,36.9338,36.9665,36.9142,36.9338,48500.0
2014-04-24 14:20:00,56.43,56.47,56.41,56.44,75500.0,36.9403,36.9665,36.9272,36.9469,75500.0
2014-04-24 14:25:00,56.44,56.56,56.43,56.52,30000.0,36.9469,37.0254,36.9403,36.9993,30000.0
2014-04-24 14:30:00,56.52,56.6,56.48,56.6,26900.0,36.9993,37.0516,36.9731,37.0516,26900.0
2014-04-24 14:35:00,56.59,56.67,56.56,56.67,60500.0,37.0451,37.0974,37.0254,37.0974,60500.0
2014-04-24 14:40:00,56.66,56.71,56.62,56.62,44900.0,37.0909,37.1236,37.0647,37.0647,44900.0
2014-04-24 14:45:00,56.63,56.72,56.59,56.72,22700.0,37.0713,37.1302,37.0451,37.1302,22700.0
2014-04-24 14:50:00,56.72,56.72,56.67,56.71,58600.0,37.1302,37.1302,37.0974,37.1236,58600.0
2014-04-24 14:55:00,56.71,56.76,56.69,56.73,52200.0,37.1236,37.1564,37.1105,37.1367,52200.0
2014-04-24 15:00:00,56.73,56.79,56.68,56.78,64600.0,37.1367,37.176,37.104,37.1695,64600.0
2014-04-24 15:05:00,56.77,56.78,56.68,56.68,52200.0,37.1629,37.1695,37.104,37.104,52200.0
2014-04-24 15:10:00,56.69,56.71,56.59,56.71,31600.0,37.1105,37.1236,37.0451,37.1236,31600.0
2014-04-24 15:15:00,56.71,56.78,56.65,56.72,195000.0,37.1236,37.1695,37.0844,37.1302,195000.0
2014-04-24 15:20:00,56.73,56.74,56.6,56.68,57300.0,37.1367,37.1433,37.0516,37.104,57300.0
2014-04-24 15:25:00,56.69,56.7,56.57,56.57,44200.0,37.1105,37.1171,37.032,37.032,44200.0
2014-04-24 15:30:00,56.57,56.62,56.5,56.5,34200.0,37.032,37.0647,36.9862,36.9862,34200.0
2014-04-24 15:35:00,56.5,56.53,56.44,56.51,72500.0,36.9862,37.0058,36.9469,36.9927,72500.0
2014-04-24 15:40:00,56.51,56.55,56.4,56.4,76800.0,36.9927,37.0189,36.9207,36.9207,76800.0
2014-04-24 15:45:00,56.41,56.49,56.39,56.47,132000.0,36.9272,36.9796,36.9142,36.9665,132000.0
2014-04-24 15:50:00,56.47,56.49,56.44,56.45,127600.0,36.9665,36.9796,36.9469,36.9534,127600.0
2014-04-24 15:55:00,56.45,56.56,56.45,56.53,232900.0,36.9534,37.0254,36.9534,37.0058,232900.0
2014-04-25 09:30:00,56.78,56.78,56.51,56.71,169400.0,37.1695,37.1695,36.9927,37.1236,169400.0
2014-04-25 09:35:00,56.71,56.85,56.7,56.75,112300.0,37.1236,37.2153,37.1171,37.1498,112300.0
2014-04-25 09:40:00,56.74,56.78,56.58,56.74,121100.0,37.1433,37.1695,37.0385,37.1433,121100.0
2014-04-25 09:45:00,56.72,56.78,56.52,56.52,96300.0,37.1302,37.1695,36.9993,36.9993,96300.0
2014-04-25 09:50:00,56.52,56.68,56.47,56.49,73400.0,36.9993,37.104,36.9665,36.9796,73400.0
2014-04-25 09:55:00,56.51,56.68,56.5,56.61,78100.0,36.9927,37.104,36.9862,37.0582,78100.0
2014-04-25 10:00:00,56.61,57.04,56.6,56.99,164700.0,37.0582,37.3397,37.0516,37.3069,164700.0
2014-04-25 10:05:00,56.97,57.13,56.89,57.12,95600.0,37.2938,37.3986,37.2415,37.392,95600.0
2014-04-25 10:10:00,57.12,57.23,57.07,57.19,115300.0,37.392,37.464,37.3593,37.4379,115300.0
2014-04-25 10:15:00,57.19,57.39,57.17,57.37,70300.0,37.4379,37.5688,37.4248,37.5557,70300.0
2014-04-25 10:20:00,57.36,57.38,57.12,57.12,69600.0,37.5491,37.5622,37.392,37.392,69600.0
2014-04-25 10:25:00,57.13,57.14,56.93,56.96,58400.0,37.3986,37.4051,37.2677,37.2873,58400.0
2014-04-25 10:30:00,56.94,56.97,56.82,56.94,55800.0,37.2742,37.2938,37.1956,37.2742,55800.0
2014-04-25 10:35:00,56.94,57.05,56.91,57.05,73100.0,37.2742,37.3462,37.2546,37.3462,73100.0
2014-04-25 10:40:00,57.05,57.07,56.9,56.92,83200.0,37.3462,37.3593,37.248,37.2611,83200.0
2014-04-25 10:45:00,56.92,57.03,56.91,57.0,41300.0,37.2611,37.3331,37.2546,37.3135,41300.0
2014-04-25 10:50:00,57.0,57.04,56.95,57.0,113600.0,37.3135,37.3397,37.2807,37.3135,113600.0
2014-04-25 10:55:00,57.0,57.06,56.98,57.02,78100.0,37.3135,37.3528,37.3004,37.3266,78100.0
2014-04-25 11:00:00,57.02,57.1,56.95,56.98,113600.0,37.3266,37.3789,37.2807,37.3004,113600.0
2014-04-25 11:05:00,56.98,56.98,56.72,56.77,93300.0,37.3004,37.3004,37.1302,37.1629,93300.0
2014-04-25 11:10:00,56.76,56.83,56.72,56.82,45600.0,37.1564,37.2022,37.1302,37.1956,45600.0
2014-04-25 11:15:00,56.81,56.86,56.8,56.86,37300.0,37.1891,37.2218,37.1825,37.2218,37300.0
2014-04-25 11:20:00,56.87,57.06,56.85,57.03,70800.0,37.2284,37.3528,37.2153,37.3331,70800.0
2014-04-25 11:25:00,57.03,57.16,57.03,57.12,45400.0,37.3331,37.4182,37.3331,37.392,45400.0
2014-04-25 11:30:00,57.11,57.16,57.09,57.13,36200.0,37.3855,37.4182,37.3724,37.3986,36200.0
2014-04-25 11:35:00,57.13,57.18,57.12,57.16,44600.0,37.3986,37.4313,37.392,37.4182,44600.0
2014-04-25 11:40:00,57.17,57.29,57.07,57.09,67700.0,37.4248,37.5033,37.3593,37.3724,67700.0
2014-04-25 11:45:00,57.07,57.09,56.98,57.06,61600.0,37.3593,37.3724,37.3004,37.3528,61600.0
2014-04-25 11:50:00,57.06,57.12,57.02,57.07,28700.0,37.3528,37.392,37.3266,37.3593,28700.0
2014-04-25 11:55:00,57.06,57.11,57.01,57.01,16900.0,37.3528,37.3855,37.32,37.32,16900.0
2014-04-25 12:00:00,57.0,57.04,56.93,56.94,38100.0,37.3135,37.3397,37.2677,37.2742,38100.0
2014-04-25 12:05:00,56.94,56.96,56.9,56.95,30500.0,37.2742,37.2873,37.248,37.2807,30500.0
2014-04-25 12:10:00,56.94,56.94,56.85,56.86,29700.0,37.2742,37.2742,37.2153,37.2218,29700.0
2014-04-25 12:15:00,56.87,56.9,56.8,56.8,36700.0,37.2284,37.248,37.1825,37.1825,36700.0
2014-04-25 12:20:00,56.8,56.92,56.79,56.9,45600.0,37.1825,37.2611,37.176,37.248,45600.0
2014-04-25 12:25:00,56.91,56.95,56.89,56.93,44400.0,37.2546,37.2807,37.2415,37.2677,44400.0
2014-04-25 12:30:00,56.94,56.95,56.89,56.91,29400.0,37.2742,37.2807,37.2415,37.2546,29400.0
2014-04-25 12:35:00,56.92,56.92,56.89,56.9,44800.0,37.2611,37.2611,37.2415,37.248,44800.0
2014-04-25 12:40:00,56.9,56.92,56.89,56.91,28100.0,37.248,37.2611,37.2415,37.2546,28100.0
2014-04-25 12:45:00,56.91,56.92,56.89,56.9,42300.0,37.2546,37.2611,37.2415,37.248,42300.0
2014-04-25 12:50:00,56.89,56.92,56.82,56.82,42900.0,37.2415,37.2611,37.1956,37.1956,42900.0
2014-04-25 12:55:00,56.81,56.81,56.73,56.76,15100.0,37.1891,37.1891,37.1367,37.1564,15100.0
2014-04-25 13:00:00,56.76,56.77,56.66,56.74,84400.0,37.1564,37.1629,37.0909,37.1433,84400.0
2014-04-25 13:05:00,56.75,56.86,56.73,56.85,40200.0,37.1498,37.2218,37.1367,37.2153,40200.0
2014-04-25 13:10:00,56.85,56.9,56.79,56.79,32000.0,37.2153,37.248,37.176,37.176,32000.0
2014-04-25 13:15:00,56.79,56.84,56.73,56.75,46500.0,37.176,37.2087,37.1367,37.1498,46500.0
2014-04-25 13:20:00,56.75,56.76,56.66,56.69,15100.0,37.1498,37.1564,37.0909,37.1105,15100.0
2014-04-25 13:25:00,56.71,56.82,56.7,56.75,24100.0,37.1236,37.1956,37.1171,37.1498,24100.0
2014-04-25 13:30:00,56.75,56.77,56.7,56.72,12300.0,37.1498,37.1629,37.1171,37.1302,12300.0
2014-04-25 13:35:00,56.72,56.72,56.61,56.64,20800.0,37.1302,37.1302,37.0582,37.0778,20800.0
2014-04-25 13:40:00,56.64,56.72,56.64,56.72,12600.0,37.0778,37.1302,37.0778,37.1302,12600.0
2014-04-25 13:45:00,56.72,56.72,56.67,56.71,25300.0,37.1302,37.1302,37.0974,37.1236,25300.0
2014-04-25 13:50:00,56.7,56.74,56.7,56.72,12500.0,37.1171,37.1433,37.1171,37.1302,12500.0
2014-04-25 13:55:00,56.73,56.78,56.72,56.74,59800.0,37.1367,37.1695,37.1302,37.1433,59800.0
2014-04-25 14:00:00,56.74,56.77,56.65,56.65,52600.0,37.1433,37.1629,37.0844,37.0844,52600.0
2014-04-25 14:05:00,56.65,56.69,56.61,56.69,22700.0,37.0844,37.1105,37.0582,37.1105,22700.0
2014-04-25 14:10:00,56.69,56.73,56.65,56.67,37500.0,37.1105,37.1367,37.0844,37.0974,37500.0
2014-04-25 14:15:00,56.68,56.69,56.61,56.63,50800.0,37.104,37.1105,37.0582,37.0713,50800.0
2014-04-25 14:20:00,56.62,56.63,56.53,56.55,36200.0,37.0647,37.0713,37.0058,37.0189,36200.0
2014-04-25 14:25:00,56.56,56.64,56.55,56.61,48800.0,37.0254,37.0778,37.0189,37.0582,48800.0
2014-04-25 14:30:00,56.59,56.63,56.49,56.53,78300.0,37.0451,37.0713,36.9796,37.0058,78300.0
2014-04-25 14:35:00,56.53,56.53,56.48,56.5,68600.0,37.0058,37.0058,36.9731,36.9862,68600.0
2014-04-25 14:40:00,56.5,56.5,56.46,56.48,29700.0,36.9862,36.9862,36.96,36.9731,29700.0
2014-04-25 14:45:00,56.48,56.5,56.43,56.48,131400.0,36.9731,36.9862,36.9403,36.9731,131400.0
2014-04-25 14:50:00,56.48,56.5,56.43,56.5,36200.0,36.9731,36.9862,36.9403,36.9862,36200.0
2014-04-25 14:55:00,56.49,56.5,56.35,56.35,38600.0,36.9796,36.9862,36.888,36.888,38600.0
2014-04-25 15:00:00,56.36,56.45,56.31,56.45,52300.0,36.8945,36.9534,36.8618,36.9534,52300.0
2014-04-25 15:05:00,56.45,56.45,56.38,56.39,60800.0,36.9534,36.9534,36.9076,36.9142,60800.0
2014-04-25 15:10:00,56.4,56.4,56.34,56.4,25100.0,36.9207,36.9207,36.8814,36.9207,25100.0
2014-04-25 15:15:00,56.39,56.46,56.39,56.43,118100.0,36.9142,36.96,36.9142,36.9403,118100.0
2014-04-25 15:20:00,56.43,56.5,56.43,56.45,46800.0,36.9403,36.9862,36.9403,36.9534,46800.0
2014-04-25 15:25:00,56.46,56.5,56.42,56.44,53100.0,36.96,36.9862,36.9338,36.9469,53100.0
2014-04-25 15:30:00,56.44,56.45,56.4,56.44,52300.0,36.9469,36.9534,36.9207,36.9469,52300.0
2014-04-25 15:35:00,56.44,56.55,56.43,56.55,85400.0,36.9469,37.0189,36.9403,37.0189,85400.0
2014-04-25 15:40:00,56.55,56.73,56.55,56.71,92600.0,37.0189,37.1367,37.0189,37.1236,92600.0
2014-04-25 15:45:00,56.71,56.81,56.67,56.81,137200.0,37.1236,37.1891,37.0974,37.1891,137200.0
2014-04-25 15:50:00,56.8,56.8,56.67,56.7,107700.0,37.1825,37.1825,37.0974,37.1171,107700.0
2014-04-25 15:55:00,56.71,56.72,56.64,56.68,206100.0,37.1236,37.1302,37.0778,37.104,206100.0
2014-04-28 09:30:00,57.03,57.06,56.5,56.51,195000.0,37.3331,37.3528,36.9862,36.9927,195000.0
2014-04-28 09:35:00,56.53,56.65,56.38,56.52,161600.0,37.0058,37.0844,36.9076,36.9993,161600.0
2014-04-28 09:40:00,56.52,56.93,56.45,56.83,86000.0,36.9993,37.2677,36.9534,37.2022,86000.0
2014-04-28 09:45:00,56.84,57.23,56.82,57.21,119700.0,37.2087,37.464,37.1956,37.4509,119700.0
2014-04-28 09:50:00,57.2,57.59,57.2,57.59,151500.0,37.4444,37.6997,37.4444,37.6997,151500.0
2014-04-28 09:55:00,57.59,58.0,57.53,57.99,180600.0,37.6997,37.9681,37.6604,37.9616,180600.0
2014-04-28 10:00:00,57.96,57.97,57.52,57.55,144300.0,37.9419,37.9485,37.6539,37.6735,144300.0
2014-04-28 10:05:00,57.55,57.71,57.51,57.62,106200.0,37.6735,37.7783,37.6473,37.7193,106200.0
2014-04-28 10:10:00,57.59,57.63,57.46,57.51,78000.0,37.6997,37.7259,37.6146,37.6473,78000.0
2014-04-28 10:15:00,57.51,57.65,57.47,57.65,77600.0,37.6473,37.739,37.6211,37.739,77600.0
2014-04-28 10:20:00,57.65,57.79,57.6,57.75,129200.0,37.739,37.8306,37.7062,37.8044,129200.0
2014-04-28 10:25:00,57.73,57.81,57.64,57.67,84900.0,37.7913,37.8437,37.7324,37.7521,84900.0
2014-04-28 10:30:00,57.67,57.94,57.67,57.92,100300.0,37.7521,37.9288,37.7521,37.9157,100300.0
2014-04-28 10:35:00,57.92,58.0,57.9,57.96,81200.0,37.9157,37.9681,37.9026,37.9419,81200.0
2014-04-28 10:40:00,57.94,58.1,57.92,58.08,128800.0,37.9288,38.0336,37.9157,38.0205,128800.0
2014-04-28 10:45:00,58.08,58.13,57.92,58.11,83400.0,38.0205,38.0532,37.9157,38.0401,83400.0
2014-04-28 10:50:00,58.12,58.25,58.12,58.24,131800.0,38.0467,38.1318,38.0467,38.1252,131800.0
2014-04-28 10:55:00,58.23,58.33,58.17,58.17,137900.0,38.1187,38.1841,38.0794,38.0794,137900.0
2014-04-28 11:00:00,58.17,58.31,58.14,58.24,104200.0,38.0794,38.171,38.0597,38.1252,104200.0
2014-04-28 11:05:00,58.24,58.27,58.19,58.27,79600.0,38.1252,38.1448,38.0925,38.1448,79600.0
2014-04-28 11:10:00,58.27,58.32,57.95,58.0,115900.0,38.1448,38.1776,37.9354,37.9681,115900.0
2014-04-28 11:15:00,58.01,58.09,57.97,58.03,68400.0,37.9746,38.027,37.9485,37.9877,68400.0
2014-04-28 11:20:00,58.02,58.05,57.76,57.77,75800.0,37.9812,38.0008,37.811,37.8175,75800.0
2014-04-28 11:25:00,57.75,57.92,57.66,57.67,82200.0,37.8044,37.9157,37.7455,37.7521,82200.0
2014-04-28 11:30:00,57.66,57.85,57.61,57.8,114000.0,37.7455,37.8699,37.7128,37.8372,114000.0
2014-04-28 11:35:00,57.82,57.89,57.7,57.73,124300.0,37.8503,37.8961,37.7717,37.7913,124300.0
2014-04-28 11:40:00,57.73,57.78,57.69,57.77,99700.0,37.7913,37.8241,37.7652,37.8175,99700.0
2014-04-28 11:45:00,57.76,57.81,57.65,57.8,57600.0,37.811,37.8437,37.739,37.8372,57600.0
2014-04-28 11:50:00,57.81,57.87,57.8,57.83,97500.0,37.8437,37.883,37.8372,37.8568,97500.0
2014-04-28 11:55:00,57.83,57.84,57.63,57.64,141400.0,37.8568,37.8634,37.7259,37.7324,141400.0
2014-04-28 12:00:00,57.63,57.75,57.58,57.75,116900.0,37.7259,37.8044,37.6932,37.8044,116900.0
2014-04-28 12:05:00,57.75,57.75,57.56,57.57,112700.0,37.8044,37.8044,37.6801,37.6866,112700.0
2014-04-28 12:10:00,57.57,57.84,57.57,57.84,59200.0,37.6866,37.8634,37.6866,37.8634,59200.0
2014-04-28 12:15:00,57.84,57.94,57.57,57.61,114800.0,37.8634,37.9288,37.6866,37.7128,114800.0
2014-04-28 12:20:00,57.62,57.7,57.49,57.49,54900.0,37.7193,37.7717,37.6342,37.6342,54900.0
2014-04-28 12:25:00,57.49,57.7,57.42,57.68,52500.0,37.6342,37.7717,37.5884,37.7586,52500.0
2014-04-28 12:30:00,57.69,57.77,57.61,57.72,38800.0,37.7652,37.8175,37.7128,37.7848,38800.0
2014-04-28 12:35:00,57.72,57.8,57.56,57.64,100000.0,37.7848,37.8372,37.6801,37.7324,100000.0
2014-04-28 12:40:00,57.64,57.83,57.6,57.75,70000.0,37.7324,37.8568,37.7062,37.8044,70000.0
2014-04-28 12:45:00,57.75,57.84,57.72,57.84,47000.0,37.8044,37.8634,37.7848,37.8634,47000.0
2014-04-28 12:50:00,57.84,57.98,57.83,57.97,122700.0,37.8634,37.955,37.8568,37.9485,122700.0
2014-04-28 12:55:00,57.97,57.98,57.88,57.98,94200.0,37.9485,37.955,37.8895,37.955,94200.0
2014-04-28 13:00:00,57.97,57.99,57.68,57.76,118300.0,37.9485,37.9616,37.7586,37.811,118300.0
2014-04-28 13:05:00,57.76,57.78,57.55,57.57,103500.0,37.811,37.8241,37.6735,37.6866,103500.0
2014-04-28 13:10:00,57.58,57.78,57.58,57.65,97200.0,37.6932,37.8241,37.6932,37.739,97200.0
2014-04-28 13:15:00,57.66,57.77,57.61,57.71,54500.0,37.7455,37.8175,37.7128,37.7783,54500.0
2014-04-28 13:20:00,57.71,57.71,57.45,57.54,129800.0,37.7783,37.7783,37.6081,37.667,129800.0
2014-04-28 13:25:00,57.54,57.64,57.47,57.53,66000.0,37.667,37.7324,37.6211,37.6604,66000.0
2014-04-28 13:30:00,57.52,57.54,57.45,57.5,115200.0,37.6539,37.667,37.6081,37.6408,115200.0
2014-04-28 13:35:00,57.51,57.59,57.45,57.55,79800.0,37.6473,37.6997,37.6081,37.6735,79800.0
2014-04-28 13:40:00,57.55,57.59,57.49,57.51,55300.0,37.6735,37.6997,37.6342,37.6473,55300.0
2014-04-28 13:45:00,57.51,57.6,57.48,57.59,61900.0,37.6473,37.7062,37.6277,37.6997,61900.0
2014-04-28 13:50:00,57.58,57.74,57.58,57.66,96800.0,37.6932,37.7979,37.6932,37.7455,96800.0
2014-04-28 13:55:00,57.66,57.67,57.44,57.44,102500.0,37.7455,37.7521,37.6015,37.6015,102500.0
2014-04-28 14:00:00,57.45,57.48,57.21,57.31,73700.0,37.6081,37.6277,37.4509,37.5164,73700.0
2014-04-28 14:05:00,57.3,57.38,57.11,57.35,77000.0,37.5099,37.5622,37.3855,37.5426,77000.0
2014-04-28 14:10:00,57.37,57.53,57.36,57.4,72000.0,37.5557,37.6604,37.5491,37.5753,72000.0
2014-04-28 14:15:00,57.39,57.62,57.39,57.54,78000.0,37.5688,37.7193,37.5688,37.667,78000.0
2014-04-28 14:20:00,57.55,57.55,57.42,57.49,37400.0,37.6735,37.6735,37.5884,37.6342,37400.0
2014-04-28 14:25:00,57.5,57.5,57.41,57.5,53700.0,37.6408,37.6408,37.5819,37.6408,53700.0
2014-04-28 14:30:00,57.49,57.65,57.41,57.42,74700.0,37.6342,37.739,37.5819,37.5884,74700.0
2014-04-28 14:35:00,57.42,57.5,57.37,57.48,89900.0,37.5884,37.6408,37.5557,37.6277,89900.0
2014-04-28 14:40:00,57.47,57.51,57.43,57.5,53700.0,37.6211,37.6473,37.595,37.6408,53700.0
2014-04-28 14:45:00,57.51,57.67,57.47,57.65,55700.0,37.6473,37.7521,37.6211,37.739,55700.0
2014-04-28 14:50:00,57.66,57.76,57.58,57.58,65000.0,37.7455,37.811,37.6932,37.6932,65000.0
2014-04-28 14:55:00,57.58,57.6,57.45,57.45,42500.0,37.6932,37.7062,37.6081,37.6081,42500.0
2014-04-28 15:00:00,57.46,57.73,57.44,57.72,84600.0,37.6146,37.7913,37.6015,37.7848,84600.0
2014-04-28 15:05:00,57.71,57.9,57.63,57.88,95700.0,37.7783,37.9026,37.7259,37.8895,95700.0
2014-04-28 15:10:00,57.87,57.9,57.81,57.86,141600.0,37.883,37.9026,37.8437,37.8764,141600.0
2014-04-28 15:15:00,57.88,57.96,57.74,57.95,95900.0,37.8895,37.9419,37.7979,37.9354,95900.0
2014-04-28 15:20:00,57.95,57.96,57.84,57.94,87200.0,37.9354,37.9419,37.8634,37.9288,87200.0
2014-04-28 15:25:00,57.94,58.06,57.92,58.04,112800.0,37.9288,38.0074,37.9157,37.9943,112800.0
2014-04-28 15:30:00,58.03,58.14,57.99,58.01,109100.0,37.9877,38.0597,37.9616,37.9746,109100.0
2014-04-28 15:35:00,58.01,58.25,57.98,58.23,194700.0,37.9746,38.1318,37.955,38.1187,194700.0
2014-04-28 15:40:00,58.23,58.25,58.15,58.25,217900.0,38.1187,38.1318,38.0663,38.1318,217900.0
2014-04-28 15:45:00,58.24,58.27,58.06,58.06,274700.0,38.1252,38.1448,38.0074,38.0074,274700.0
2014-04-28 15:50:00,58.06,58.22,58.04,58.2,324200.0,38.0074,38.1121,37.9943,38.099,324200.0
2014-04-28 15:55:00,58.2,58.2,57.94,57.98,617400.0,38.099,38.099,37.9288,37.955,617400.0
2014-04-29 09:30:00,58.51,58.97,58.12,58.8,305500.0,38.302,38.6031,38.0467,38.4918,305500.0
2014-04-29 09:35:00,58.77,58.85,58.11,58.82,211200.0,38.4722,38.5245,38.0401,38.5049,211200.0
2014-04-29 09:40:00,58.84,58.84,57.9,57.91,196800.0,38.518,38.518,37.9026,37.9092,196800.0
2014-04-29 09:45:00,57.9,58.02,57.5,57.69,177300.0,37.9026,37.9812,37.6408,37.7652,177300.0
2014-04-29 09:50:00,57.69,57.86,57.41,57.63,103300.0,37.7652,37.8764,37.5819,37.7259,103300.0
2014-04-29 09:55:00,57.69,57.78,57.32,57.53,168800.0,37.7652,37.8241,37.523,37.6604,168800.0
2014-04-29 10:00:00,57.61,57.85,57.49,57.71,93700.0,37.7128,37.8699,37.6342,37.7783,93700.0
2014-04-29 10:05:00,57.71,58.0,57.57,57.7,125100.0,37.7783,37.9681,37.6866,37.7717,125100.0
2014-04-29 10:10:00,57.7,57.72,57.49,57.68,123700.0,37.7717,37.7848,37.6342,37.7586,123700.0
2014-04-29 10:15:00,57.65,57.7,57.55,57.65,61600.0,37.739,37.7717,37.6735,37.739,61600.0
2014-04-29 10:20:00,57.67,57.73,57.63,57.67,55500.0,37.7521,37.7913,37.7259,37.7521,55500.0
2014-04-29 10:25:00,57.65,57.67,57.49,57.57,90700.0,37.739,37.7521,37.6342,37.6866,90700.0
2014-04-29 10:30:00,57.57,57.71,57.52,57.65,99800.0,37.6866,37.7783,37.6539,37.739,99800.0
2014-04-29 10:35:00,57.65,57.7,57.57,57.65,40600.0,37.739,37.7717,37.6866,37.739,40600.0
2014-04-29 10:40:00,57.65,57.75,57.59,57.72,57600.0,37.739,37.8044,37.6997,37.7848,57600.0
2014-04-29 10:45:00,57.72,57.72,57.52,57.59,100200.0,37.7848,37.7848,37.6539,37.6997,100200.0
2014-04-29 10:50:00,57.6,57.7,57.57,57.63,53800.0,37.7062,37.7717,37.6866,37.7259,53800.0
2014-04-29 10:55:00,57.64,57.7,57.59,57.64,66200.0,37.7324,37.7717,37.6997,37.7324,66200.0
2014-04-29 11:00:00,57.63,57.65,57.52,57.57,54200.0,37.7259,37.739,37.6539,37.6866,54200.0
2014-04-29 11:05:00,57.58,57.64,57.55,57.58,48200.0,37.6932,37.7324,37.6735,37.6932,48200.0
2014-04-29 11:10:00,57.57,57.65,57.28,57.3,166300.0,37.6866,37.739,37.4968,37.5099,166300.0
2014-04-29 11:15:00,57.3,57.64,57.28,57.54,113100.0,37.5099,37.7324,37.4968,37.667,113100.0
2014-04-29 11:20:00,57.54,57.55,57.36,57.42,72700.0,37.667,37.6735,37.5491,37.5884,72700.0
2014-04-29 11:25:00,57.42,57.46,57.29,57.3,84800.0,37.5884,37.6146,37.5033,37.5099,84800.0
2014-04-29 11:30:00,57.31,57.36,57.09,57.23,99600.0,37.5164,37.5491,37.3724,37.464,99600.0
2014-04-29 11:35:00,57.24,57.39,57.22,57.22,66700.0,37.4706,37.5688,37.4575,37.4575,66700.0
2014-04-29 11:40:00,57.21,57.36,57.18,57.34,75100.0,37.4509,37.5491,37.4313,37.536,75100.0
2014-04-29 11:45:00,57.35,57.49,57.32,57.46,71600.0,37.5426,37.6342,37.523,37.6146,71600.0
2014-04-29 11:50:00,57.46,57.52,57.28,57.4,69700.0,37.6146,37.6539,37.4968,37.5753,69700.0
2014-04-29 11:55:00,57.4,57.5,57.32,57.4,48300.0,37.5753,37.6408,37.523,37.5753,48300.0
2014-04-29 12:00:00,57.38,57.49,57.32,57.48,53900.0,37.5622,37.6342,37.523,37.6277,53900.0
2014-04-29 12:05:00,57.49,57.65,57.45,57.64,58700.0,37.6342,37.739,37.6081,37.7324,58700.0
2014-04-29 12:10:00,57.65,57.67,57.56,57.56,38600.0,37.739,37.7521,37.6801,37.6801,38600.0
2014-04-29 12:15:00,57.58,57.58,57.46,57.49,66100.0,37.6932,37.6932,37.6146,37.6342,66100.0
2014-04-29 12:20:00,57.49,57.5,57.41,57.43,40600.0,37.6342,37.6408,37.5819,37.595,40600.0
2014-04-29 12:25:00,57.44,57.48,57.35,57.44,50500.0,37.6015,37.6277,37.5426,37.6015,50500.0
2014-04-29 12:30:00,57.45,57.46,57.37,57.38,39200.0,37.6081,37.6146,37.5557,37.5622,39200.0
2014-04-29 12:35:00,57.39,57.5,57.38,57.48,115100.0,37.5688,37.6408,37.5622,37.6277,115100.0
2014-04-29 12:40:00,57.48,57.49,57.4,57.45,57000.0,37.6277,37.6342,37.5753,37.6081,57000.0
2014-04-29 12:45:00,57.44,57.48,57.4,57.41,40700.0,37.6015,37.6277,37.5753,37.5819,40700.0
2014-04-29 12:50:00,57.41,57.46,57.37,57.4,60200.0,37.5819,37.6146,37.5557,37.5753,60200.0
2014-04-29 12:55:00,57.4,57.48,57.39,57.41,33400.0,37.5753,37.6277,37.5688,37.5819,33400.0
2014-04-29 13:00:00,57.41,57.42,57.37,57.37,39800.0,37.5819,37.5884,37.5557,37.5557,39800.0
2014-04-29 13:05:00,57.38,57.4,57.32,57.35,57400.0,37.5622,37.5753,37.523,37.5426,57400.0
2014-04-29 13:10:00,57.35,57.41,57.28,57.34,45600.0,37.5426,37.5819,37.4968,37.536,45600.0
2014-04-29 13:15:00,57.33,57.34,57.24,57.27,65500.0,37.5295,37.536,37.4706,37.4902,65500.0
2014-04-29 13:20:00,57.27,57.34,57.26,57.28,45200.0,37.4902,37.536,37.4837,37.4968,45200.0
2014-04-29 13:25:00,57.28,57.28,57.11,57.14,81400.0,37.4968,37.4968,37.3855,37.4051,81400.0
2014-04-29 13:30:00,57.13,57.17,57.04,57.09,50300.0,37.3986,37.4248,37.3397,37.3724,50300.0
2014-04-29 13:35:00,57.09,57.12,56.91,56.96,72700.0,37.3724,37.392,37.2546,37.2873,72700.0
2014-04-29 13:40:00,56.97,56.97,56.88,56.88,51000.0,37.2938,37.2938,37.2349,37.2349,51000.0
2014-04-29 13:45:00,56.9,56.91,56.84,56.91,61100.0,37.248,37.2546,37.2087,37.2546,61100.0
2014-04-29 13:50:00,56.9,57.0,56.9,56.95,76100.0,37.248,37.3135,37.248,37.2807,76100.0
2014-04-29 13:55:00,56.96,56.96,56.81,56.83,93800.0,37.2873,37.2873,37.1891,37.2022,93800.0
2014-04-29 14:00:00,56.83,56.85,56.7,56.71,80300.0,37.2022,37.2153,37.1171,37.1236,80300.0
2014-04-29 14:05:00,56.71,56.78,56.68,56.78,62000.0,37.1236,37.1695,37.104,37.1695,62000.0
2014-04-29 14:10:00,56.78,56.94,56.78,56.85,57800.0,37.1695,37.2742,37.1695,37.2153,57800.0
2014-04-29 14:15:00,56.84,56.92,56.82,56.84,70800.0,37.2087,37.2611,37.1956,37.2087,70800.0
2014-04-29 14:20:00,56.85,56.93,56.84,56.88,100300.0,37.2153,37.2677,37.2087,37.2349,100300.0
2014-04-29 14:25:00,56.9,56.97,56.89,56.96,79900.0,37.248,37.2938,37.2415,37.2873,79900.0
2014-04-29 14:30:00,56.96,57.04,56.95,56.95,112200.0,37.2873,37.3397,37.2807,37.2807,112200.0
2014-04-29 14:35:00,56.96,56.96,56.85,56.87,50400.0,37.2873,37.2873,37.2153,37.2284,50400.0
2014-04-29 14:40:00,56.86,56.87,56.75,56.78,97600.0,37.2218,37.2284,37.1498,37.1695,97600.0
2014-04-29 14:45:00,56.79,56.8,56.61,56.66,112600.0,37.176,37.1825,37.0582,37.0909,112600.0
2014-04-29 14:50:00,56.66,56.83,56.65,56.82,84300.0,37.0909,37.2022,37.0844,37.1956,84300.0
2014-04-29 14:55:00,56.83,56.83,56.75,56.75,41600.0,37.2022,37.2022,37.1498,37.1498,41600.0
2014-04-29 15:00:00,56.76,56.82,56.7,56.7,71200.0,37.1564,37.1956,37.1171,37.1171,71200.0
2014-04-29 15:05:00,56.71,56.78,56.67,56.77,83100.0,37.1236,37.1695,37.0974,37.1629,83100.0
2014-04-29 15:10:00,56.77,56.78,56.7,56.71,56100.0,37.1629,37.1695,37.1171,37.1236,56100.0
2014-04-29 15:15:00,56.71,56.75,56.67,56.71,110900.0,37.1236,37.1498,37.0974,37.1236,110900.0
2014-04-29 15:20:00,56.72,56.76,56.69,56.69,101000.0,37.1302,37.1564,37.1105,37.1105,101000.0
2014-04-29 15:25:00,56.69,56.77,56.69,56.77,67800.0,37.1105,37.1629,37.1105,37.1629,67800.0
2014-04-29 15:30:00,56.77,56.77,56.67,56.72,115700.0,37.1629,37.1629,37.0974,37.1302,115700.0
2014-04-29 15:35:00,56.71,56.72,56.58,56.65,196200.0,37.1236,37.1302,37.0385,37.0844,196200.0
2014-04-29 15:40:00,56.64,56.7,56.62,56.66,86300.0,37.0778,37.1171,37.0647,37.0909,86300.0
2014-04-29 15:45:00,56.67,56.77,56.65,56.76,148200.0,37.0974,37.1629,37.0844,37.1564,148200.0
2014-04-29 15:50:00,56.77,56.79,56.75,56.75,156800.0,37.1629,37.176,37.1498,37.1498,156800.0
2014-04-29 15:55:00,56.75,56.84,56.73,56.83,350000.0,37.1498,37.2087,37.1367,37.2022,350000.0
2014-04-30 09:30:00,56.81,57.46,56.72,57.41,290700.0,37.1891,37.6146,37.1302,37.5819,290700.0
2014-04-30 09:35:00,57.45,57.7,57.3,57.48,165000.0,37.6081,37.7717,37.5099,37.6277,165000.0
2014-04-30 09:40:00,57.46,57.56,56.91,56.92,193700.0,37.6146,37.6801,37.2546,37.2611,193700.0
2014-04-30 09:45:00,56.92,57.11,56.82,57.02,176900.0,37.2611,37.3855,37.1956,37.3266,176900.0
2014-04-30 09:50:00,56.98,57.05,56.89,56.94,89700.0,37.3004,37.3462,37.2415,37.2742,89700.0
2014-04-30 09:55:00,56.95,57.02,56.84,57.0,62200.0,37.2807,37.3266,37.2087,37.3135,62200.0
2014-04-30 10:00:00,56.98,57.29,56.97,57.29,178200.0,37.3004,37.5033,37.2938,37.5033,178200.0
2014-04-30 10:05:00,57.29,57.35,57.23,57.32,68800.0,37.5033,37.5426,37.464,37.523,68800.0
2014-04-30 10:10:00,57.32,57.37,57.29,57.36,71800.0,37.523,37.5557,37.5033,37.5491,71800.0
2014-04-30 10:15:00,57.38,57.49,57.34,57.36,151200.0,37.5622,37.6342,37.536,37.5491,151200.0
2014-04-30 10:20:00,57.38,57.48,57.3,57.32,72000.0,37.5622,37.6277,37.5099,37.523,72000.0
2014-04-30 10:25:00,57.32,57.33,57.0,57.02,79000.0,37.523,37.5295,37.3135,37.3266,79000.0
2014-04-30 10:30:00,57.0,57.02,56.67,56.92,221600.0,37.3135,37.3266,37.0974,37.2611,221600.0
2014-04-30 10:35:00,56.93,57.13,56.83,57.1,94100.0,37.2677,37.3986,37.2022,37.3789,94100.0
2014-04-30 10:40:00,57.11,57.19,56.89,56.91,75900.0,37.3855,37.4379,37.2415,37.2546,75900.0
2014-04-30 10:45:00,56.89,56.93,56.75,56.78,111100.0,37.2415,37.2677,37.1498,37.1695,111100.0
2014-04-30 10:50:00,56.77,56.82,56.68,56.71,97200.0,37.1629,37.1956,37.104,37.1236,97200.0
2014-04-30 10:55:00,56.75,56.92,56.67,56.84,80100.0,37.1498,37.2611,37.0974,37.2087,80100.0
2014-04-30 11:00:00,56.85,56.93,56.8,56.93,37400.0,37.2153,37.2677,37.1825,37.2677,37400.0
2014-04-30 11:05:00,56.95,57.02,56.93,57.01,46400.0,37.2807,37.3266,37.2677,37.32,46400.0
2014-04-30 11:10:00,57.0,57.0,56.92,56.95,66700.0,37.3135,37.3135,37.2611,37.2807,66700.0
2014-04-30 11:15:00,56.96,56.96,56.71,56.71,48500.0,37.2873,37.2873,37.1236,37.1236,48500.0
2014-04-30 11:20:00,56.7,56.8,56.67,56.69,53100.0,37.1171,37.1825,37.0974,37.1105,53100.0
2014-04-30 11:25:00,56.71,56.83,56.67,56.81,36400.0,37.1236,37.2022,37.0974,37.1891,36400.0
2014-04-30 11:30:00,56.78,56.98,56.74,56.94,70300.0,37.1695,37.3004,37.1433,37.2742,70300.0
2014-04-30 11:35:00,56.94,57.02,56.88,56.91,56500.0,37.2742,37.3266,37.2349,37.2546,56500.0
2014-04-30 11:40:00,56.94,57.01,56.94,57.01,27600.0,37.2742,37.32,37.2742,37.32,27600.0
2014-04-30 11:45:00,57.02,57.02,56.96,57.0,24600.0,37.3266,37.3266,37.2873,37.3135,24600.0
2014-04-30 11:50:00,56.99,57.01,56.96,56.97,30700.0,37.3069,37.32,37.2873,37.2938,30700.0
2014-04-30 11:55:00,56.97,57.01,56.96,56.98,39400.0,37.2938,37.32,37.2873,37.3004,39400.0
2014-04-30 12:00:00,57.0,57.01,56.98,57.0,44900.0,37.3135,37.32,37.3004,37.3135,44900.0
2014-04-30 12:05:00,57.0,57.02,56.98,57.01,87400.0,37.3135,37.3266,37.3004,37.32,87400.0
2014-04-30 12:10:00,57.0,57.05,56.93,57.0,82300.0,37.3135,37.3462,37.2677,37.3135,82300.0
2014-04-30 12:15:00,57.0,57.1,56.98,57.07,54100.0,37.3135,37.3789,37.3004,37.3593,54100.0
2014-04-30 12:20:00,57.07,57.1,57.02,57.05,75900.0,37.3593,37.3789,37.3266,37.3462,75900.0
2014-04-30 12:25:00,57.06,57.16,57.05,57.16,82400.0,37.3528,37.4182,37.3462,37.4182,82400.0
2014-04-30 12:30:00,57.16,57.24,57.14,57.23,45500.0,37.4182,37.4706,37.4051,37.464,45500.0
2014-04-30 12:35:00,57.24,57.24,57.16,57.2,52300.0,37.4706,37.4706,37.4182,37.4444,52300.0
2014-04-30 12:40:00,57.2,57.25,57.15,57.24,45500.0,37.4444,37.4771,37.4117,37.4706,45500.0
2014-04-30 12:45:00,57.24,57.3,57.18,57.27,96900.0,37.4706,37.5099,37.4313,37.4902,96900.0
2014-04-30 12:50:00,57.28,57.38,57.27,57.34,101500.0,37.4968,37.5622,37.4902,37.536,101500.0
2014-04-30 12:55:00,57.33,57.35,57.31,57.33,36000.0,37.5295,37.5426,37.5164,37.5295,36000.0
2014-04-30 13:00:00,57.32,57.33,57.24,57.25,67300.0,37.523,37.5295,37.4706,37.4771,67300.0
2014-04-30 13:05:00,57.25,57.29,57.19,57.2,36100.0,37.4771,37.5033,37.4379,37.4444,36100.0
2014-04-30 13:10:00,57.2,57.24,57.14,57.15,36800.0,37.4444,37.4706,37.4051,37.4117,36800.0
2014-04-30 13:15:00,57.15,57.19,57.06,57.08,50800.0,37.4117,37.4379,37.3528,37.3658,50800.0
2014-04-30 13:20:00,57.09,57.2,57.05,57.2,28600.0,37.3724,37.4444,37.3462,37.4444,28600.0
2014-04-30 13:25:00,57.21,57.24,57.14,57.17,63200.0,37.4509,37.4706,37.4051,37.4248,63200.0
2014-04-30 13:30:00,57.15,57.26,57.15,57.2,43900.0,37.4117,37.4837,37.4117,37.4444,43900.0
2014-04-30 13:35:00,57.2,57.21,57.18,57.2,129200.0,37.4444,37.4509,37.4313,37.4444,129200.0
2014-04-30 13:40:00,57.2,57.21,57.1,57.11,34100.0,37.4444,37.4509,37.3789,37.3855,34100.0
2014-04-30 13:45:00,57.12,57.14,57.05,57.05,58900.0,37.392,37.4051,37.3462,37.3462,58900.0
2014-04-30 13:50:00,57.06,57.08,56.97,57.03,77300.0,37.3528,37.3658,37.2938,37.3331,77300.0
2014-04-30 13:55:00,57.05,57.23,57.03,57.22,33800.0,37.3462,37.464,37.3331,37.4575,33800.0
2014-04-30 14:00:00,57.21,57.25,57.13,57.25,77800.0,37.4509,37.4771,37.3986,37.4771,77800.0
2014-04-30 14:05:00,57.25,57.34,57.23,57.25,165600.0,37.4771,37.536,37.464,37.4771,165600.0
2014-04-30 14:10:00,57.26,57.29,57.17,57.22,94400.0,37.4837,37.5033,37.4248,37.4575,94400.0
2014-04-30 14:15:00,57.23,57.3,57.18,57.3,72400.0,37.464,37.5099,37.4313,37.5099,72400.0
2014-04-30 14:20:00,57.3,57.3,57.15,57.19,68500.0,37.5099,37.5099,37.4117,37.4379,68500.0
2014-04-30 14:25:00,57.2,57.21,57.08,57.09,109200.0,37.4444,37.4509,37.3658,37.3724,109200.0
2014-04-30 14:30:00,57.1,57.16,57.02,57.05,46800.0,37.3789,37.4182,37.3266,37.3462,46800.0
2014-04-30 14:35:00,57.04,57.13,57.04,57.07,60200.0,37.3397,37.3986,37.3397,37.3593,60200.0
2014-04-30 14:40:00,57.06,57.1,56.99,57.02,40900.0,37.3528,37.3789,37.3069,37.3266,40900.0
2014-04-30 14:45:00,57.02,57.25,57.0,57.22,56600.0,37.3266,37.4771,37.3135,37.4575,56600.0
2014-04-30 14:50:00,57.24,57.25,57.12,57.18,90300.0,37.4706,37.4771,37.392,37.4313,90300.0
2014-04-30 14:55:00,57.18,57.2,57.12,57.2,50800.0,37.4313,37.4444,37.392,37.4444,50800.0
2014-04-30 15:00:00,57.21,57.23,57.13,57.15,51800.0,37.4509,37.464,37.3986,37.4117,51800.0
2014-04-30 15:05:00,57.14,57.22,57.14,57.19,65200.0,37.4051,37.4575,37.4051,37.4379,65200.0
2014-04-30 15:10:00,57.19,57.28,57.17,57.28,48800.0,37.4379,37.4968,37.4248,37.4968,48800.0
2014-04-30 15:15:00,57.27,57.27,57.1,57.12,79500.0,37.4902,37.4902,37.3789,37.392,79500.0
2014-04-30 15:20:00,57.13,57.18,57.11,57.13,65100.0,37.3986,37.4313,37.3855,37.3986,65100.0
2014-04-30 15:25:00,57.12,57.21,57.12,57.17,54100.0,37.392,37.4509,37.392,37.4248,54100.0
2014-04-30 15:30:00,57.17,57.35,57.17,57.35,76300.0,37.4248,37.5426,37.4248,37.5426,76300.0
2014-04-30 15:35:00,57.35,57.36,57.26,57.3,69500.0,37.5426,37.5491,37.4837,37.5099,69500.0
2014-04-30 15:40:00,57.29,57.3,57.21,57.3,118800.0,37.5033,37.5099,37.4509,37.5099,118800.0
2014-04-30 15:45:00,57.29,57.33,57.17,57.19,174100.0,37.5033,37.5295,37.4248,37.4379,174100.0
2014-04-30 15:50:00,57.19,57.27,57.19,57.22,80200.0,37.4379,37.4902,37.4379,37.4575,80200.0
2014-04-30 15:55:00,57.21,57.24,57.14,57.18,250700.0,37.4509,37.4706,37.4051,37.4313,250700.0
2014-05-01 09:30:00,57.14,57.38,56.77,56.81,114900.0,37.4051,37.5622,37.1629,37.1891,114900.0
2014-05-01 09:35:00,56.8,57.27,56.8,57.24,77000.0,37.1825,37.4902,37.1825,37.4706,77000.0
2014-05-01 09:40:00,57.24,57.32,57.15,57.19,31400.0,37.4706,37.523,37.4117,37.4379,31400.0
2014-05-01 09:45:00,57.18,57.39,57.14,57.34,110700.0,37.4313,37.5688,37.4051,37.536,110700.0
2014-05-01 09:50:00,57.35,57.47,57.23,57.34,173300.0,37.5426,37.6211,37.464,37.536,173300.0
2014-05-01 09:55:00,57.33,57.38,57.06,57.09,81200.0,37.5295,37.5622,37.3528,37.3724,81200.0
2014-05-01 10:00:00,57.09,57.24,57.09,57.13,62200.0,37.3724,37.4706,37.3724,37.3986,62200.0
2014-05-01 10:05:00,57.13,57.2,57.06,57.07,70100.0,37.3986,37.4444,37.3528,37.3593,70100.0
2014-05-01 10:10:00,57.06,57.3,57.06,57.23,136100.0,37.3528,37.5099,37.3528,37.464,136100.0
2014-05-01 10:15:00,57.23,57.26,57.14,57.2,49700.0,37.464,37.4837,37.4051,37.4444,49700.0
2014-05-01 10:20:00,57.17,57.3,57.14,57.25,58500.0,37.4248,37.5099,37.4051,37.4771,58500.0
2014-05-01 10:25:00,57.26,57.37,57.25,57.35,43200.0,37.4837,37.5557,37.4771,37.5426,43200.0
2014-05-01 10:30:00,57.35,57.6,57.32,57.58,80500.0,37.5426,37.7062,37.523,37.6932,80500.0
2014-05-01 10:35:00,57.59,57.74,57.51,57.72,150700.0,37.6997,37.7979,37.6473,37.7848,150700.0
2014-05-01 10:40:00,57.73,57.77,57.65,57.74,74500.0,37.7913,37.8175,37.739,37.7979,74500.0
2014-05-01 10:45:00,57.77,57.93,57.76,57.9,146600.0,37.8175,37.9223,37.811,37.9026,146600.0
2014-05-01 10:50:00,57.89,58.0,57.89,58.0,194200.0,37.8961,37.9681,37.8961,37.9681,194200.0
2014-05-01 10:55:00,58.0,58.1,57.86,57.92,129100.0,37.9681,38.0336,37.8764,37.9157,129100.0
2014-05-01 11:00:00,57.93,58.03,57.92,58.0,85500.0,37.9223,37.9877,37.9157,37.9681,85500.0
2014-05-01 11:05:00,58.0,58.01,57.76,57.76,83100.0,37.9681,37.9746,37.811,37.811,83100.0
2014-05-01 11:10:00,57.76,57.85,57.7,57.8,50500.0,37.811,37.8699,37.7717,37.8372,50500.0
2014-05-01 11:15:00,57.81,57.92,57.77,57.81,61100.0,37.8437,37.9157,37.8175,37.8437,61100.0
2014-05-01 11:20:00,57.81,57.84,57.76,57.8,19700.0,37.8437,37.8634,37.811,37.8372,19700.0
2014-05-01 11:25:00,57.82,57.93,57.79,57.92,19400.0,37.8503,37.9223,37.8306,37.9157,19400.0
2014-05-01 11:30:00,57.93,58.05,57.9,58.0,63200.0,37.9223,38.0008,37.9026,37.9681,63200.0
2014-05-01 11:35:00,58.02,58.05,57.94,57.98,29100.0,37.9812,38.0008,37.9288,37.955,29100.0
2014-05-01 11:40:00,57.99,58.05,57.89,57.99,64300.0,37.9616,38.0008,37.8961,37.9616,64300.0
2014-05-01 11:45:00,57.98,58.2,57.97,58.15,111600.0,37.955,38.099,37.9485,38.0663,111600.0
2014-05-01 11:50:00,58.14,58.15,58.02,58.11,46900.0,38.0597,38.0663,37.9812,38.0401,46900.0
2014-05-01 11:55:00,58.08,58.09,58.0,58.08,67800.0,38.0205,38.027,37.9681,38.0205,67800.0
2014-05-01 12:00:00,58.08,58.11,58.01,58.06,60700.0,38.0205,38.0401,37.9746,38.0074,60700.0
2014-05-01 12:05:00,58.08,58.12,58.04,58.11,24600.0,38.0205,38.0467,37.9943,38.0401,24600.0
2014-05-01 12:10:00,58.11,58.15,58.04,58.11,49500.0,38.0401,38.0663,37.9943,38.0401,49500.0
2014-05-01 12:15:00,58.11,58.16,58.03,58.15,62300.0,38.0401,38.0728,37.9877,38.0663,62300.0
2014-05-01 12:20:00,58.16,58.34,58.11,58.32,105400.0,38.0728,38.1907,38.0401,38.1776,105400.0
2014-05-01 12:25:00,58.33,58.38,58.26,58.29,40600.0,38.1841,38.2169,38.1383,38.1579,40600.0
2014-05-01 12:30:00,58.29,58.36,58.21,58.25,27200.0,38.1579,38.2038,38.1056,38.1318,27200.0
2014-05-01 12:35:00,58.26,58.32,58.21,58.26,25600.0,38.1383,38.1776,38.1056,38.1383,25600.0
2014-05-01 12:40:00,58.24,58.31,58.13,58.13,28700.0,38.1252,38.171,38.0532,38.0532,28700.0
2014-05-01 12:45:00,58.13,58.22,58.1,58.14,62300.0,38.0532,38.1121,38.0336,38.0597,62300.0
2014-05-01 12:50:00,58.15,58.23,58.13,58.18,39900.0,38.0663,38.1187,38.0532,38.0859,39900.0
2014-05-01 12:55:00,58.18,58.27,58.16,58.22,22500.0,38.0859,38.1448,38.0728,38.1121,22500.0
2014-05-01 13:00:00,58.21,58.27,58.2,58.2,21700.0,38.1056,38.1448,38.099,38.099,21700.0
2014-05-01 13:05:00,58.2,58.26,58.16,58.23,53300.0,38.099,38.1383,38.0728,38.1187,53300.0
2014-05-01 13:10:00,58.25,58.25,58.14,58.15,75500.0,38.1318,38.1318,38.0597,38.0663,75500.0
2014-05-01 13:15:00,58.16,58.17,57.94,57.95,73600.0,38.0728,38.0794,37.9288,37.9354,73600.0
2014-05-01 13:20:00,57.95,57.98,57.86,57.95,29100.0,37.9354,37.955,37.8764,37.9354,29100.0
2014-05-01 13:25:00,57.94,58.01,57.93,57.95,26200.0,37.9288,37.9746,37.9223,37.9354,26200.0
2014-05-01 13:30:00,57.93,57.94,57.85,57.87,59600.0,37.9223,37.9288,37.8699,37.883,59600.0
2014-05-01 13:35:00,57.87,57.9,57.83,57.9,28100.0,37.883,37.9026,37.8568,37.9026,28100.0
2014-05-01 13:40:00,57.91,57.91,57.77,57.77,43900.0,37.9092,37.9092,37.8175,37.8175,43900.0
2014-05-01 13:45:00,57.77,57.81,57.7,57.7,30200.0,37.8175,37.8437,37.7717,37.7717,30200.0
2014-05-01 13:50:00,57.71,57.78,57.7,57.78,53000.0,37.7783,37.8241,37.7717,37.8241,53000.0
2014-05-01 13:55:00,57.77,57.77,57.64,57.66,55900.0,37.8175,37.8175,37.7324,37.7455,55900.0
2014-05-01 14:00:00,57.66,57.71,57.63,57.63,45000.0,37.7455,37.7783,37.7259,37.7259,45000.0
2014-05-01 14:05:00,57.64,57.65,57.53,57.6,43300.0,37.7324,37.739,37.6604,37.7062,43300.0
2014-05-01 14:10:00,57.6,57.61,57.54,57.54,39600.0,37.7062,37.7128,37.667,37.667,39600.0
2014-05-01 14:15:00,57.55,57.64,57.54,57.61,58200.0,37.6735,37.7324,37.667,37.7128,58200.0
2014-05-01 14:20:00,57.6,57.65,57.57,57.62,33900.0,37.7062,37.739,37.6866,37.7193,33900.0
2014-05-01 14:25:00,57.62,57.69,57.57,57.61,45000.0,37.7193,37.7652,37.6866,37.7128,45000.0
2014-05-01 14:30:00,57.61,57.66,57.58,57.59,37400.0,37.7128,37.7455,37.6932,37.6997,37400.0
2014-05-01 14:35:00,57.58,57.59,57.46,57.5,40400.0,37.6932,37.6997,37.6146,37.6408,40400.0
2014-05-01 14:40:00,57.49,57.56,57.49,57.5,43700.0,37.6342,37.6801,37.6342,37.6408,43700.0
2014-05-01 14:45:00,57.51,57.58,57.48,57.58,38000.0,37.6473,37.6932,37.6277,37.6932,38000.0
2014-05-01 14:50:00,57.58,57.58,57.49,57.49,20500.0,37.6932,37.6932,37.6342,37.6342,20500.0
2014-05-01 14:55:00,57.49,57.54,57.48,57.54,22500.0,37.6342,37.667,37.6277,37.667,22500.0
2014-05-01 15:00:00,57.54,57.57,57.48,57.53,29200.0,37.667,37.6866,37.6277,37.6604,29200.0
2014-05-01 15:05:00,57.53,57.62,57.52,57.6,43800.0,37.6604,37.7193,37.6539,37.7062,43800.0
2014-05-01 15:10:00,57.59,57.63,57.51,57.62,36700.0,37.6997,37.7259,37.6473,37.7193,36700.0
2014-05-01 15:15:00,57.63,57.68,57.58,57.6,85000.0,37.7259,37.7586,37.6932,37.7062,85000.0
2014-05-01 15:20:00,57.6,57.6,57.53,57.54,117300.0,37.7062,37.7062,37.6604,37.667,117300.0
2014-05-01 15:25:00,57.54,57.55,57.4,57.43,75000.0,37.667,37.6735,37.5753,37.595,75000.0
2014-05-01 15:30:00,57.43,57.48,57.42,57.47,58800.0,37.595,37.6277,37.5884,37.6211,58800.0
2014-05-01 15:35:00,57.48,57.51,57.47,57.49,68500.0,37.6277,37.6473,37.6211,37.6342,68500.0
2014-05-01 15:40:00,57.49,57.49,57.43,57.44,69300.0,37.6342,37.6342,37.595,37.6015,69300.0
2014-05-01 15:45:00,57.44,57.45,57.39,57.41,152400.0,37.6015,37.6081,37.5688,37.5819,152400.0
2014-05-01 15:50:00,57.41,57.6,57.41,57.58,229700.0,37.5819,37.7062,37.5819,37.6932,229700.0
2014-05-01 15:55:00,57.59,57.72,57.58,57.7,311900.0,37.6997,37.7848,37.6932,37.7717,311900.0
2014-05-02 09:30:00,57.72,57.93,57.41,57.73,105900.0,37.7848,37.9223,37.5819,37.7913,105900.0
2014-05-02 09:35:00,57.72,58.05,57.7,57.85,132600.0,37.7848,38.0008,37.7717,37.8699,132600.0
2014-05-02 09:40:00,57.84,58.1,57.84,58.03,133200.0,37.8634,38.0336,37.8634,37.9877,133200.0
2014-05-02 09:45:00,58.03,58.23,58.01,58.16,98500.0,37.9877,38.1187,37.9746,38.0728,98500.0
2014-05-02 09:50:00,58.16,58.35,58.11,58.25,113100.0,38.0728,38.1972,38.0401,38.1318,113100.0
2014-05-02 09:55:00,58.26,58.35,58.12,58.31,44400.0,38.1383,38.1972,38.0467,38.171,44400.0
2014-05-02 10:00:00,58.33,58.43,58.2,58.4,89000.0,38.1841,38.2496,38.099,38.2299,89000.0
2014-05-02 10:05:00,58.41,58.6,58.29,58.59,203700.0,38.2365,38.3609,38.1579,38.3543,203700.0
2014-05-02 10:10:00,58.59,58.7,58.49,58.61,152900.0,38.3543,38.4263,38.2889,38.3674,152900.0
2014-05-02 10:15:00,58.61,58.84,58.54,58.84,246100.0,38.3674,38.518,38.3216,38.518,246100.0
2014-05-02 10:20:00,58.85,58.89,58.67,58.88,187000.0,38.5245,38.5507,38.4067,38.5442,187000.0
2014-05-02 10:25:00,58.89,58.98,58.62,58.72,143200.0,38.5507,38.6096,38.374,38.4394,143200.0
2014-05-02 10:30:00,58.72,59.09,58.65,58.99,221500.0,38.4394,38.6816,38.3936,38.6162,221500.0
2014-05-02 10:35:00,58.99,59.08,58.85,58.85,67000.0,38.6162,38.6751,38.5245,38.5245,67000.0
2014-05-02 10:40:00,58.85,59.04,58.74,58.93,186700.0,38.5245,38.6489,38.4525,38.5769,186700.0
2014-05-02 10:45:00,58.95,59.08,58.72,58.75,300200.0,38.59,38.6751,38.4394,38.4591,300200.0
2014-05-02 10:50:00,58.77,58.81,58.63,58.68,103300.0,38.4722,38.4983,38.3805,38.4132,103300.0
2014-05-02 10:55:00,58.66,58.68,58.51,58.54,46100.0,38.4001,38.4132,38.302,38.3216,46100.0
2014-05-02 11:00:00,58.51,58.56,58.42,58.56,71600.0,38.302,38.3347,38.243,38.3347,71600.0
2014-05-02 11:05:00,58.54,58.55,58.35,58.37,65400.0,38.3216,38.3281,38.1972,38.2103,65400.0
2014-05-02 11:10:00,58.35,58.35,58.24,58.25,37000.0,38.1972,38.1972,38.1252,38.1318,37000.0
2014-05-02 11:15:00,58.25,58.25,58.05,58.13,88300.0,38.1318,38.1318,38.0008,38.0532,88300.0
2014-05-02 11:20:00,58.13,58.16,58.02,58.04,53900.0,38.0532,38.0728,37.9812,37.9943,53900.0
2014-05-02 11:25:00,58.03,58.12,58.0,58.07,128500.0,37.9877,38.0467,37.9681,38.0139,128500.0
2014-05-02 11:30:00,58.07,58.23,58.03,58.22,58600.0,38.0139,38.1187,37.9877,38.1121,58600.0
2014-05-02 11:35:00,58.23,58.25,58.17,58.24,26100.0,38.1187,38.1318,38.0794,38.1252,26100.0
2014-05-02 11:40:00,58.24,58.24,58.02,58.02,53100.0,38.1252,38.1252,37.9812,37.9812,53100.0
2014-05-02 11:45:00,58.01,58.1,58.0,58.08,33800.0,37.9746,38.0336,37.9681,38.0205,33800.0
2014-05-02 11:50:00,58.07,58.08,58.01,58.03,24800.0,38.0139,38.0205,37.9746,37.9877,24800.0
2014-05-02 11:55:00,58.02,58.1,58.0,58.02,31200.0,37.9812,38.0336,37.9681,37.9812,31200.0
2014-05-02 12:00:00,58.04,58.05,58.0,58.01,42300.0,37.9943,38.0008,37.9681,37.9746,42300.0
2014-05-02 12:05:00,58.02,58.09,58.0,58.04,56000.0,37.9812,38.027,37.9681,37.9943,56000.0
2014-05-02 12:10:00,58.04,58.07,58.01,58.03,24100.0,37.9943,38.0139,37.9746,37.9877,24100.0
2014-05-02 12:15:00,58.03,58.05,58.0,58.02,30100.0,37.9877,38.0008,37.9681,37.9812,30100.0
2014-05-02 12:20:00,58.01,58.03,57.97,58.0,68900.0,37.9746,37.9877,37.9485,37.9681,68900.0
2014-05-02 12:25:00,57.99,58.01,57.95,57.99,43100.0,37.9616,37.9746,37.9354,37.9616,43100.0
2014-05-02 12:30:00,57.99,58.07,57.98,58.05,29900.0,37.9616,38.0139,37.955,38.0008,29900.0
2014-05-02 12:35:00,58.06,58.07,58.01,58.01,32800.0,38.0074,38.0139,37.9746,37.9746,32800.0
2014-05-02 12:40:00,58.02,58.03,58.0,58.01,16700.0,37.9812,37.9877,37.9681,37.9746,16700.0
2014-05-02 12:45:00,58.02,58.05,57.99,58.02,20400.0,37.9812,38.0008,37.9616,37.9812,20400.0
2014-05-02 12:50:00,58.02,58.02,58.0,58.01,22800.0,37.9812,37.9812,37.9681,37.9746,22800.0
2014-05-02 12:55:00,58.01,58.05,58.0,58.03,24500.0,37.9746,38.0008,37.9681,37.9877,24500.0
2014-05-02 13:00:00,58.04,58.04,57.98,58.01,73800.0,37.9943,37.9943,37.955,37.9746,73800.0
2014-05-02 13:05:00,58.02,58.07,58.0,58.0,15000.0,37.9812,38.0139,37.9681,37.9681,15000.0
2014-05-02 13:10:00,58.0,58.0,57.91,57.97,17400.0,37.9681,37.9681,37.9092,37.9485,17400.0
2014-05-02 13:15:00,57.97,58.01,57.93,57.98,26600.0,37.9485,37.9746,37.9223,37.955,26600.0
2014-05-02 13:20:00,57.98,57.98,57.91,57.96,53400.0,37.955,37.955,37.9092,37.9419,53400.0
2014-05-02 13:25:00,57.96,57.99,57.9,57.91,61100.0,37.9419,37.9616,37.9026,37.9092,61100.0
2014-05-02 13:30:00,57.91,58.01,57.89,57.98,37400.0,37.9092,37.9746,37.8961,37.955,37400.0
2014-05-02 13:35:00,57.98,57.98,57.91,57.92,21400.0,37.955,37.955,37.9092,37.9157,21400.0
2014-05-02 13:40:00,57.92,57.96,57.9,57.96,37400.0,37.9157,37.9419,37.9026,37.9419,37400.0
2014-05-02 13:45:00,57.95,57.98,57.9,57.91,135000.0,37.9354,37.955,37.9026,37.9092,135000.0
2014-05-02 13:50:00,57.92,57.97,57.87,57.87,40800.0,37.9157,37.9485,37.883,37.883,40800.0
2014-05-02 13:55:00,57.89,57.89,57.8,57.84,43400.0,37.8961,37.8961,37.8372,37.8634,43400.0
2014-05-02 14:00:00,57.84,57.87,57.74,57.87,62400.0,37.8634,37.883,37.7979,37.883,62400.0
2014-05-02 14:05:00,57.87,57.88,57.79,57.8,39900.0,37.883,37.8895,37.8306,37.8372,39900.0
2014-05-02 14:10:00,57.8,57.84,57.77,57.81,32600.0,37.8372,37.8634,37.8175,37.8437,32600.0
2014-05-02 14:15:00,57.82,57.83,57.71,57.77,69800.0,37.8503,37.8568,37.7783,37.8175,69800.0
2014-05-02 14:20:00,57.78,57.8,57.7,57.71,76600.0,37.8241,37.8372,37.7717,37.7783,76600.0
2014-05-02 14:25:00,57.72,57.73,57.65,57.66,57600.0,37.7848,37.7913,37.739,37.7455,57600.0
2014-05-02 14:30:00,57.66,57.78,57.66,57.75,78000.0,37.7455,37.8241,37.7455,37.8044,78000.0
2014-05-02 14:35:00,57.76,57.83,57.76,57.79,60600.0,37.811,37.8568,37.811,37.8306,60600.0
2014-05-02 14:40:00,57.8,57.8,57.76,57.79,52700.0,37.8372,37.8372,37.811,37.8306,52700.0
2014-05-02 14:45:00,57.78,57.8,57.76,57.78,59600.0,37.8241,37.8372,37.811,37.8241,59600.0
2014-05-02 14:50:00,57.77,57.83,57.76,57.8,69700.0,37.8175,37.8568,37.811,37.8372,69700.0
2014-05-02 14:55:00,57.79,57.8,57.74,57.76,39900.0,37.8306,37.8372,37.7979,37.811,39900.0
2014-05-02 15:00:00,57.76,57.88,57.75,57.87,67700.0,37.811,37.8895,37.8044,37.883,67700.0
2014-05-02 15:05:00,57.88,57.94,57.88,57.9,46200.0,37.8895,37.9288,37.8895,37.9026,46200.0
2014-05-02 15:10:00,57.91,57.98,57.89,57.93,50100.0,37.9092,37.955,37.8961,37.9223,50100.0
2014-05-02 15:15:00,57.91,57.99,57.89,57.98,76800.0,37.9092,37.9616,37.8961,37.955,76800.0
2014-05-02 15:20:00,57.97,57.99,57.95,57.95,35500.0,37.9485,37.9616,37.9354,37.9354,35500.0
2014-05-02 15:25:00,57.95,57.99,57.92,57.95,157900.0,37.9354,37.9616,37.9157,37.9354,157900.0
2014-05-02 15:30:00,57.94,58.01,57.93,57.99,77900.0,37.9288,37.9746,37.9223,37.9616,77900.0
2014-05-02 15:35:00,57.99,58.02,57.97,57.99,75300.0,37.9616,37.9812,37.9485,37.9616,75300.0
2014-05-02 15:40:00,57.99,58.01,57.97,57.99,50500.0,37.9616,37.9746,37.9485,37.9616,50500.0
2014-05-02 15:45:00,58.0,58.01,57.98,57.99,111000.0,37.9681,37.9746,37.955,37.9616,111000.0
2014-05-02 15:50:00,57.99,57.99,57.9,57.91,88200.0,37.9616,37.9616,37.9026,37.9092,88200.0
2014-05-02 15:55:00,57.91,57.94,57.9,57.92,167700.0,37.9092,37.9288,37.9026,37.9157,167700.0
2014-05-05 09:30:00,57.6,57.66,57.21,57.21,101500.0,37.7062,37.7455,37.4509,37.4509,101500.0
2014-05-05 09:35:00,57.21,57.43,57.15,57.4,37000.0,37.4509,37.595,37.4117,37.5753,37000.0
2014-05-05 09:40:00,57.39,57.39,57.24,57.35,37100.0,37.5688,37.5688,37.4706,37.5426,37100.0
2014-05-05 09:45:00,57.31,57.41,57.0,57.0,109200.0,37.5164,37.5819,37.3135,37.3135,109200.0
2014-05-05 09:50:00,57.01,57.27,57.01,57.26,41200.0,37.32,37.4902,37.32,37.4837,41200.0
2014-05-05 09:55:00,57.27,57.3,57.1,57.12,103000.0,37.4902,37.5099,37.3789,37.392,103000.0
2014-05-05 10:00:00,57.16,57.25,57.07,57.2,33900.0,37.4182,37.4771,37.3593,37.4444,33900.0
2014-05-05 10:05:00,57.2,57.22,57.11,57.19,16100.0,37.4444,37.4575,37.3855,37.4379,16100.0
2014-05-05 10:10:00,57.21,57.42,57.2,57.4,64400.0,37.4509,37.5884,37.4444,37.5753,64400.0
2014-05-05 10:15:00,57.4,57.64,57.4,57.62,50800.0,37.5753,37.7324,37.5753,37.7193,50800.0
2014-05-05 10:20:00,57.61,57.72,57.6,57.67,31100.0,37.7128,37.7848,37.7062,37.7521,31100.0
2014-05-05 10:25:00,57.68,57.73,57.65,57.7,34500.0,37.7586,37.7913,37.739,37.7717,34500.0
2014-05-05 10:30:00,57.69,57.8,57.66,57.75,26100.0,37.7652,37.8372,37.7455,37.8044,26100.0
2014-05-05 10:35:00,57.74,57.87,57.7,57.84,27200.0,37.7979,37.883,37.7717,37.8634,27200.0
2014-05-05 10:40:00,57.85,57.97,57.85,57.88,58100.0,37.8699,37.9485,37.8699,37.8895,58100.0
2014-05-05 10:45:00,57.88,57.95,57.79,57.8,28400.0,37.8895,37.9354,37.8306,37.8372,28400.0
2014-05-05 10:50:00,57.8,57.88,57.79,57.88,33100.0,37.8372,37.8895,37.8306,37.8895,33100.0
2014-05-05 10:55:00,57.87,57.88,57.71,57.71,41900.0,37.883,37.8895,37.7783,37.7783,41900.0
2014-05-05 11:00:00,57.71,57.74,57.66,57.71,30700.0,37.7783,37.7979,37.7455,37.7783,30700.0
2014-05-05 11:05:00,57.69,57.7,57.53,57.53,26300.0,37.7652,37.7717,37.6604,37.6604,26300.0
2014-05-05 11:10:00,57.54,57.68,57.53,57.6,18000.0,37.667,37.7586,37.6604,37.7062,18000.0
2014-05-05 11:15:00,57.61,57.65,57.54,57.6,13000.0,37.7128,37.739,37.667,37.7062,13000.0
2014-05-05 11:20:00,57.61,57.69,57.57,57.57,15300.0,37.7128,37.7652,37.6866,37.6866,15300.0
2014-05-05 11:25:00,57.56,57.61,57.52,57.61,15900.0,37.6801,37.7128,37.6539,37.7128,15900.0
2014-05-05 11:30:00,57.6,57.7,57.6,57.7,27200.0,37.7062,37.7717,37.7062,37.7717,27200.0
2014-05-05 11:35:00,57.69,57.69,57.56,57.59,35100.0,37.7652,37.7652,37.6801,37.6997,35100.0
2014-05-05 11:40:00,57.59,57.73,57.5,57.52,34000.0,37.6997,37.7913,37.6408,37.6539,34000.0
2014-05-05 11:45:00,57.51,57.59,57.5,57.52,35500.0,37.6473,37.6997,37.6408,37.6539,35500.0
2014-05-05 11:50:00,57.53,57.55,57.49,57.53,74500.0,37.6604,37.6735,37.6342,37.6604,74500.0
2014-05-05 11:55:00,57.54,57.55,57.45,57.5,54000.0,37.667,37.6735,37.6081,37.6408,54000.0
2014-05-05 12:00:00,57.51,57.61,57.51,57.6,85600.0,37.6473,37.7128,37.6473,37.7062,85600.0
2014-05-05 12:05:00,57.58,57.59,57.47,57.47,33300.0,37.6932,37.6997,37.6211,37.6211,33300.0
2014-05-05 12:10:00,57.47,57.57,57.46,57.57,19400.0,37.6211,37.6866,37.6146,37.6866,19400.0
2014-05-05 12:15:00,57.58,57.62,57.58,57.58,18800.0,37.6932,37.7193,37.6932,37.6932,18800.0
2014-05-05 12:20:00,57.58,57.63,57.55,57.57,30400.0,37.6932,37.7259,37.6735,37.6866,30400.0
2014-05-05 12:25:00,57.57,57.59,57.53,57.53,15800.0,37.6866,37.6997,37.6604,37.6604,15800.0
2014-05-05 12:30:00,57.51,57.54,57.5,57.53,22700.0,37.6473,37.667,37.6408,37.6604,22700.0
2014-05-05 12:35:00,57.52,57.56,57.46,57.5,16200.0,37.6539,37.6801,37.6146,37.6408,16200.0
2014-05-05 12:40:00,57.5,57.51,57.41,57.41,25200.0,37.6408,37.6473,37.5819,37.5819,25200.0
2014-05-05 12:45:00,57.41,57.5,57.41,57.44,34500.0,37.5819,37.6408,37.5819,37.6015,34500.0
2014-05-05 12:50:00,57.46,57.52,57.45,57.47,18000.0,37.6146,37.6539,37.6081,37.6211,18000.0
2014-05-05 12:55:00,57.47,57.49,57.43,57.44,18100.0,37.6211,37.6342,37.595,37.6015,18100.0
2014-05-05 13:00:00,57.43,57.55,57.42,57.55,114600.0,37.595,37.6735,37.5884,37.6735,114600.0
2014-05-05 13:05:00,57.55,57.58,57.53,57.56,79900.0,37.6735,37.6932,37.6604,37.6801,79900.0
2014-05-05 13:10:00,57.56,57.62,57.55,57.57,80000.0,37.6801,37.7193,37.6735,37.6866,80000.0
2014-05-05 13:15:00,57.57,57.61,57.53,57.58,184700.0,37.6866,37.7128,37.6604,37.6932,184700.0
2014-05-05 13:20:00,57.58,57.59,57.54,57.56,25800.0,37.6932,37.6997,37.667,37.6801,25800.0
2014-05-05 13:25:00,57.57,57.59,57.52,57.52,78300.0,37.6866,37.6997,37.6539,37.6539,78300.0
2014-05-05 13:30:00,57.51,57.52,57.45,57.49,33300.0,37.6473,37.6539,37.6081,37.6342,33300.0
2014-05-05 13:35:00,57.48,57.49,57.4,57.4,51500.0,37.6277,37.6342,37.5753,37.5753,51500.0
2014-05-05 13:40:00,57.41,57.42,57.35,57.39,49700.0,37.5819,37.5884,37.5426,37.5688,49700.0
2014-05-05 13:45:00,57.41,57.41,57.21,57.27,57100.0,37.5819,37.5819,37.4509,37.4902,57100.0
2014-05-05 13:50:00,57.27,57.36,57.19,57.34,61500.0,37.4902,37.5491,37.4379,37.536,61500.0
2014-05-05 13:55:00,57.35,57.35,57.3,57.32,34200.0,37.5426,37.5426,37.5099,37.523,34200.0
2014-05-05 14:00:00,57.34,57.4,57.33,57.34,42500.0,37.536,37.5753,37.5295,37.536,42500.0
2014-05-05 14:05:00,57.33,57.41,57.33,57.41,43700.0,37.5295,37.5819,37.5295,37.5819,43700.0
2014-05-05 14:10:00,57.4,57.41,57.35,57.39,37600.0,37.5753,37.5819,37.5426,37.5688,37600.0
2014-05-05 14:15:00,57.4,57.52,57.38,57.51,188500.0,37.5753,37.6539,37.5622,37.6473,188500.0
2014-05-05 14:20:00,57.51,57.6,57.51,57.56,31300.0,37.6473,37.7062,37.6473,37.6801,31300.0
2014-05-05 14:25:00,57.57,57.58,57.52,57.53,28300.0,37.6866,37.6932,37.6539,37.6604,28300.0
2014-05-05 14:30:00,57.53,58.03,57.52,58.01,487000.0,37.6604,37.9877,37.6539,37.9746,487000.0
2014-05-05 14:35:00,58.01,58.21,57.98,58.02,175600.0,37.9746,38.1056,37.955,37.9812,175600.0
2014-05-05 14:40:00,57.99,58.1,57.96,58.05,238300.0,37.9616,38.0336,37.9419,38.0008,238300.0
2014-05-05 14:45:00,58.05,58.06,57.92,57.96,215400.0,38.0008,38.0074,37.9157,37.9419,215400.0
2014-05-05 14:50:00,57.95,58.04,57.92,58.03,221000.0,37.9354,37.9943,37.9157,37.9877,221000.0
2014-05-05 14:55:00,58.03,58.13,58.0,58.13,79200.0,37.9877,38.0532,37.9681,38.0532,79200.0
2014-05-05 15:00:00,58.12,58.17,58.07,58.15,111800.0,38.0467,38.0794,38.0139,38.0663,111800.0
2014-05-05 15:05:00,58.15,58.22,58.14,58.21,90200.0,38.0663,38.1121,38.0597,38.1056,90200.0
2014-05-05 15:10:00,58.21,58.31,58.19,58.28,141200.0,38.1056,38.171,38.0925,38.1514,141200.0
2014-05-05 15:15:00,58.29,58.38,58.29,58.3,139500.0,38.1579,38.2169,38.1579,38.1645,139500.0
2014-05-05 15:20:00,58.3,58.38,58.29,58.32,97100.0,38.1645,38.2169,38.1579,38.1776,97100.0
2014-05-05 15:25:00,58.33,58.34,58.23,58.27,93000.0,38.1841,38.1907,38.1187,38.1448,93000.0
2014-05-05 15:30:00,58.26,58.32,58.26,58.32,96900.0,38.1383,38.1776,38.1383,38.1776,96900.0
2014-05-05 15:35:00,58.32,58.35,58.31,58.32,83300.0,38.1776,38.1972,38.171,38.1776,83300.0
2014-05-05 15:40:00,58.32,58.33,58.19,58.22,120200.0,38.1776,38.1841,38.0925,38.1121,120200.0
2014-05-05 15:45:00,58.22,58.3,58.2,58.3,159800.0,38.1121,38.1645,38.099,38.1645,159800.0
2014-05-05 15:50:00,58.29,58.36,58.27,58.33,176700.0,38.1579,38.2038,38.1448,38.1841,176700.0
2014-05-05 15:55:00,58.33,58.34,58.24,58.27,236000.0,38.1841,38.1907,38.1252,38.1448,236000.0
2014-05-06 09:30:00,58.75,59.08,58.63,58.95,301200.0,38.4591,38.6751,38.3805,38.59,301200.0
2014-05-06 09:35:00,58.95,59.23,58.67,58.71,143000.0,38.59,38.7733,38.4067,38.4329,143000.0
2014-05-06 09:40:00,58.71,58.93,58.54,58.72,147700.0,38.4329,38.5769,38.3216,38.4394,147700.0
2014-05-06 09:45:00,58.72,58.89,58.65,58.78,84000.0,38.4394,38.5507,38.3936,38.4787,84000.0
2014-05-06 09:50:00,58.79,59.0,58.7,58.91,81800.0,38.4852,38.6227,38.4263,38.5638,81800.0
2014-05-06 09:55:00,58.91,58.94,58.81,58.9,89600.0,38.5638,38.5834,38.4983,38.5573,89600.0
2014-05-06 10:00:00,58.91,58.95,58.75,58.88,57700.0,38.5638,38.59,38.4591,38.5442,57700.0
2014-05-06 10:05:00,58.86,58.87,58.75,58.75,46800.0,38.5311,38.5376,38.4591,38.4591,46800.0
2014-05-06 10:10:00,58.76,58.91,58.75,58.85,56400.0,38.4656,38.5638,38.4591,38.5245,56400.0
2014-05-06 10:15:00,58.86,59.0,58.79,58.8,50800.0,38.5311,38.6227,38.4852,38.4918,50800.0
2014-05-06 10:20:00,58.81,59.0,58.8,58.99,58800.0,38.4983,38.6227,38.4918,38.6162,58800.0
2014-05-06 10:25:00,58.98,59.05,58.9,58.95,76700.0,38.6096,38.6554,38.5573,38.59,76700.0
2014-05-06 10:30:00,58.95,59.18,58.95,59.01,87900.0,38.59,38.7406,38.59,38.6293,87900.0
2014-05-06 10:35:00,59.03,59.03,58.91,58.97,40400.0,38.6424,38.6424,38.5638,38.6031,40400.0
2014-05-06 10:40:00,58.98,59.07,58.93,59.03,39900.0,38.6096,38.6685,38.5769,38.6424,39900.0
2014-05-06 10:45:00,59.02,59.03,58.93,58.96,41300.0,38.6358,38.6424,38.5769,38.5965,41300.0
2014-05-06 10:50:00,58.97,59.14,58.95,59.14,128100.0,38.6031,38.7144,38.59,38.7144,128100.0
2014-05-06 10:55:00,59.12,59.22,59.05,59.1,127300.0,38.7013,38.7667,38.6554,38.6882,127300.0
2014-05-06 11:00:00,59.08,59.09,58.97,59.09,84700.0,38.6751,38.6816,38.6031,38.6816,84700.0
2014-05-06 11:05:00,59.09,59.16,59.08,59.14,74400.0,38.6816,38.7275,38.6751,38.7144,74400.0
2014-05-06 11:10:00,59.14,59.32,59.11,59.28,172500.0,38.7144,38.8322,38.6947,38.806,172500.0
2014-05-06 11:15:00,59.29,59.38,59.29,59.33,134700.0,38.8126,38.8715,38.8126,38.8387,134700.0
2014-05-06 11:20:00,59.33,59.4,59.31,59.39,43400.0,38.8387,38.8846,38.8257,38.878,43400.0
2014-05-06 11:25:00,59.39,59.44,59.32,59.42,83000.0,38.878,38.9108,38.8322,38.8977,83000.0
2014-05-06 11:30:00,59.42,59.48,59.39,59.46,57700.0,38.8977,38.9369,38.878,38.9238,57700.0
2014-05-06 11:35:00,59.46,59.5,59.39,59.47,75600.0,38.9238,38.95,38.878,38.9304,75600.0
2014-05-06 11:40:00,59.47,59.58,59.41,59.57,61200.0,38.9304,39.0024,38.8911,38.9959,61200.0
2014-05-06 11:45:00,59.56,59.68,59.53,59.67,72600.0,38.9893,39.0679,38.9697,39.0613,72600.0
2014-05-06 11:50:00,59.67,59.69,59.42,59.52,62300.0,39.0613,39.0744,38.8977,38.9631,62300.0
2014-05-06 11:55:00,59.51,59.65,59.47,59.58,63100.0,38.9566,39.0482,38.9304,39.0024,63100.0
2014-05-06 12:00:00,59.58,59.62,59.51,59.58,45100.0,39.0024,39.0286,38.9566,39.0024,45100.0
2014-05-06 12:05:00,59.57,59.6,59.51,59.54,44700.0,38.9959,39.0155,38.9566,38.9762,44700.0
2014-05-06 12:10:00,59.55,59.6,59.45,59.48,88500.0,38.9828,39.0155,38.9173,38.9369,88500.0
2014-05-06 12:15:00,59.47,59.48,59.31,59.36,56700.0,38.9304,38.9369,38.8257,38.8584,56700.0
2014-05-06 12:20:00,59.36,59.43,59.35,59.4,33500.0,38.8584,38.9042,38.8518,38.8846,33500.0
2014-05-06 12:25:00,59.39,59.41,59.23,59.25,58100.0,38.878,38.8911,38.7733,38.7864,58100.0
2014-05-06 12:30:00,59.25,59.25,59.1,59.12,66400.0,38.7864,38.7864,38.6882,38.7013,66400.0
2014-05-06 12:35:00,59.12,59.13,59.07,59.07,34000.0,38.7013,38.7078,38.6685,38.6685,34000.0
2014-05-06 12:40:00,59.08,59.13,59.04,59.11,31500.0,38.6751,38.7078,38.6489,38.6947,31500.0
2014-05-06 12:45:00,59.12,59.2,59.05,59.19,67900.0,38.7013,38.7536,38.6554,38.7471,67900.0
2014-05-06 12:50:00,59.18,59.21,59.16,59.17,32700.0,38.7406,38.7602,38.7275,38.734,32700.0
2014-05-06 12:55:00,59.18,59.21,59.12,59.16,50900.0,38.7406,38.7602,38.7013,38.7275,50900.0
2014-05-06 13:00:00,59.15,59.16,59.1,59.11,32900.0,38.7209,38.7275,38.6882,38.6947,32900.0
2014-05-06 13:05:00,59.11,59.14,59.04,59.04,44100.0,38.6947,38.7144,38.6489,38.6489,44100.0
2014-05-06 13:10:00,59.05,59.08,59.01,59.06,59900.0,38.6554,38.6751,38.6293,38.662,59900.0
2014-05-06 13:15:00,59.06,59.1,58.96,59.08,50400.0,38.662,38.6882,38.5965,38.6751,50400.0
2014-05-06 13:20:00,59.08,59.12,59.03,59.08,32200.0,38.6751,38.7013,38.6424,38.6751,32200.0
2014-05-06 13:25:00,59.08,59.09,58.92,59.0,41200.0,38.6751,38.6816,38.5703,38.6227,41200.0
2014-05-06 13:30:00,58.99,59.1,58.98,59.02,59600.0,38.6162,38.6882,38.6096,38.6358,59600.0
2014-05-06 13:35:00,59.02,59.03,58.84,58.86,42000.0,38.6358,38.6424,38.518,38.5311,42000.0
2014-05-06 13:40:00,58.85,58.93,58.84,58.85,39200.0,38.5245,38.5769,38.518,38.5245,39200.0
2014-05-06 13:45:00,58.84,58.95,58.83,58.88,42600.0,38.518,38.59,38.5114,38.5442,42600.0
2014-05-06 13:50:00,58.87,58.98,58.87,58.98,38000.0,38.5376,38.6096,38.5376,38.6096,38000.0
2014-05-06 13:55:00,58.98,58.98,58.89,58.93,51700.0,38.6096,38.6096,38.5507,38.5769,51700.0
2014-05-06 14:00:00,58.92,58.94,58.84,58.85,88800.0,38.5703,38.5834,38.518,38.5245,88800.0
2014-05-06 14:05:00,58.85,58.86,58.8,58.83,118900.0,38.5245,38.5311,38.4918,38.5114,118900.0
2014-05-06 14:10:00,58.83,58.96,58.8,58.94,96100.0,38.5114,38.5965,38.4918,38.5834,96100.0
2014-05-06 14:15:00,58.93,58.99,58.9,58.97,35200.0,38.5769,38.6162,38.5573,38.6031,35200.0
2014-05-06 14:20:00,58.95,58.95,58.69,58.71,82200.0,38.59,38.59,38.4198,38.4329,82200.0
2014-05-06 14:25:00,58.72,58.74,58.65,58.67,65100.0,38.4394,38.4525,38.3936,38.4067,65100.0
2014-05-06 14:30:00,58.67,58.75,58.63,58.75,36700.0,38.4067,38.4591,38.3805,38.4591,36700.0
2014-05-06 14:35:00,58.74,58.75,58.66,58.68,41300.0,38.4525,38.4591,38.4001,38.4132,41300.0
2014-05-06 14:40:00,58.68,58.75,58.62,58.72,58900.0,38.4132,38.4591,38.374,38.4394,58900.0
2014-05-06 14:45:00,58.72,58.78,58.69,58.74,86100.0,38.4394,38.4787,38.4198,38.4525,86100.0
2014-05-06 14:50:00,58.75,58.82,58.73,58.82,44100.0,38.4591,38.5049,38.446,38.5049,44100.0
2014-05-06 14:55:00,58.83,58.85,58.75,58.76,61100.0,38.5114,38.5245,38.4591,38.4656,61100.0
2014-05-06 15:00:00,58.75,58.83,58.74,58.79,133000.0,38.4591,38.5114,38.4525,38.4852,133000.0
2014-05-06 15:05:00,58.79,58.82,58.75,58.79,38600.0,38.4852,38.5049,38.4591,38.4852,38600.0
2014-05-06 15:10:00,58.79,58.85,58.76,58.8,189100.0,38.4852,38.5245,38.4656,38.4918,189100.0
2014-05-06 15:15:00,58.8,58.84,58.76,58.77,74400.0,38.4918,38.518,38.4656,38.4722,74400.0
2014-05-06 15:20:00,58.77,58.81,58.71,58.73,106800.0,38.4722,38.4983,38.4329,38.446,106800.0
2014-05-06 15:25:00,58.74,58.75,58.67,58.71,177300.0,38.4525,38.4591,38.4067,38.4329,177300.0
2014-05-06 15:30:00,58.72,58.73,58.64,58.66,102000.0,38.4394,38.446,38.3871,38.4001,102000.0
2014-05-06 15:35:00,58.65,58.66,58.56,58.6,115100.0,38.3936,38.4001,38.3347,38.3609,115100.0
2014-05-06 15:40:00,58.6,58.6,58.5,58.53,101900.0,38.3609,38.3609,38.2954,38.315,101900.0
2014-05-06 15:45:00,58.54,58.55,58.5,58.54,121600.0,38.3216,38.3281,38.2954,38.3216,121600.0
2014-05-06 15:50:00,58.54,58.55,58.4,58.41,179300.0,38.3216,38.3281,38.2299,38.2365,179300.0
2014-05-06 15:55:00,58.4,58.54,58.39,58.5,463700.0,38.2299,38.3216,38.2234,38.2954,463700.0
2014-05-07 09:30:00,58.68,58.7,58.24,58.36,163700.0,38.4132,38.4263,38.1252,38.2038,163700.0
2014-05-07 09:35:00,58.35,58.49,58.14,58.28,130500.0,38.1972,38.2889,38.0597,38.1514,130500.0
2014-05-07 09:40:00,58.29,58.3,58.02,58.26,69100.0,38.1579,38.1645,37.9812,38.1383,69100.0
2014-05-07 09:45:00,58.27,58.34,58.13,58.3,83400.0,38.1448,38.1907,38.0532,38.1645,83400.0
2014-05-07 09:50:00,58.3,58.3,57.73,57.85,149000.0,38.1645,38.1645,37.7913,37.8699,149000.0
2014-05-07 09:55:00,57.86,57.99,57.83,57.89,100000.0,37.8764,37.9616,37.8568,37.8961,100000.0
2014-05-07 10:00:00,57.9,58.02,57.87,57.94,60400.0,37.9026,37.9812,37.883,37.9288,60400.0
2014-05-07 10:05:00,57.93,57.93,57.58,57.63,107600.0,37.9223,37.9223,37.6932,37.7259,107600.0
2014-05-07 10:10:00,57.63,57.64,57.39,57.42,192000.0,37.7259,37.7324,37.5688,37.5884,192000.0
2014-05-07 10:15:00,57.4,57.53,57.28,57.31,127700.0,37.5753,37.6604,37.4968,37.5164,127700.0
2014-05-07 10:20:00,57.29,57.39,57.14,57.22,132200.0,37.5033,37.5688,37.4051,37.4575,132200.0
2014-05-07 10:25:00,57.21,57.37,57.15,57.37,52800.0,37.4509,37.5557,37.4117,37.5557,52800.0
2014-05-07 10:30:00,57.36,57.62,57.3,57.62,111100.0,37.5491,37.7193,37.5099,37.7193,111100.0
2014-05-07 10:35:00,57.64,57.69,57.45,57.55,122000.0,37.7324,37.7652,37.6081,37.6735,122000.0
2014-05-07 10:40:00,57.55,57.57,57.39,57.41,63800.0,37.6735,37.6866,37.5688,37.5819,63800.0
2014-05-07 10:45:00,57.41,57.52,57.32,57.34,75800.0,37.5819,37.6539,37.523,37.536,75800.0
2014-05-07 10:50:00,57.34,57.38,57.22,57.23,53800.0,37.536,37.5622,37.4575,37.464,53800.0
2014-05-07 10:55:00,57.22,57.28,57.15,57.18,45500.0,37.4575,37.4968,37.4117,37.4313,45500.0
2014-05-07 11:00:00,57.18,57.18,57.1,57.12,63200.0,37.4313,37.4313,37.3789,37.392,63200.0
2014-05-07 11:05:00,57.13,57.2,57.06,57.2,51800.0,37.3986,37.4444,37.3528,37.4444,51800.0
2014-05-07 11:10:00,57.18,57.51,57.17,57.48,78100.0,37.4313,37.6473,37.4248,37.6277,78100.0
2014-05-07 11:15:00,57.48,57.48,57.28,57.28,73800.0,37.6277,37.6277,37.4968,37.4968,73800.0
2014-05-07 11:20:00,57.3,57.3,57.09,57.1,55100.0,37.5099,37.5099,37.3724,37.3789,55100.0
2014-05-07 11:25:00,57.1,57.25,57.1,57.25,36500.0,37.3789,37.4771,37.3789,37.4771,36500.0
2014-05-07 11:30:00,57.26,57.4,57.2,57.36,51600.0,37.4837,37.5753,37.4444,37.5491,51600.0
2014-05-07 11:35:00,57.35,57.47,57.34,57.47,33100.0,37.5426,37.6211,37.536,37.6211,33100.0
2014-05-07 11:40:00,57.47,57.76,57.47,57.7,67200.0,37.6211,37.811,37.6211,37.7717,67200.0
2014-05-07 11:45:00,57.71,57.77,57.7,57.7,64900.0,37.7783,37.8175,37.7717,37.7717,64900.0
2014-05-07 11:50:00,57.71,57.78,57.71,57.78,28900.0,37.7783,37.8241,37.7783,37.8241,28900.0
2014-05-07 11:55:00,57.77,57.82,57.71,57.71,38800.0,37.8175,37.8503,37.7783,37.7783,38800.0
2014-05-07 12:00:00,57.7,57.73,57.58,57.58,24900.0,37.7717,37.7913,37.6932,37.6932,24900.0
2014-05-07 12:05:00,57.57,57.62,57.48,57.53,26700.0,37.6866,37.7193,37.6277,37.6604,26700.0
2014-05-07 12:10:00,57.53,57.58,57.46,57.54,61200.0,37.6604,37.6932,37.6146,37.667,61200.0
2014-05-07 12:15:00,57.54,57.65,57.53,57.61,27400.0,37.667,37.739,37.6604,37.7128,27400.0
2014-05-07 12:20:00,57.61,57.71,57.6,57.63,30200.0,37.7128,37.7783,37.7062,37.7259,30200.0
2014-05-07 12:25:00,57.61,57.63,57.51,57.51,21700.0,37.7128,37.7259,37.6473,37.6473,21700.0
2014-05-07 12:30:00,57.51,57.63,57.51,57.55,31600.0,37.6473,37.7259,37.6473,37.6735,31600.0
2014-05-07 12:35:00,57.55,57.55,57.44,57.47,35800.0,37.6735,37.6735,37.6015,37.6211,35800.0
2014-05-07 12:40:00,57.48,57.56,57.46,57.46,27400.0,37.6277,37.6801,37.6146,37.6146,27400.0
2014-05-07 12:45:00,57.45,57.46,57.38,57.39,38400.0,37.6081,37.6146,37.5622,37.5688,38400.0
2014-05-07 12:50:00,57.39,57.39,57.28,57.32,72700.0,37.5688,37.5688,37.4968,37.523,72700.0
2014-05-07 12:55:00,57.33,57.33,57.25,57.29,52400.0,37.5295,37.5295,37.4771,37.5033,52400.0
2014-05-07 13:00:00,57.29,57.42,57.25,57.41,58000.0,37.5033,37.5884,37.4771,37.5819,58000.0
2014-05-07 13:05:00,57.42,57.45,57.35,57.38,82000.0,37.5884,37.6081,37.5426,37.5622,82000.0
2014-05-07 13:10:00,57.38,57.48,57.38,57.45,58500.0,37.5622,37.6277,37.5622,37.6081,58500.0
2014-05-07 13:15:00,57.45,57.55,57.41,57.53,59100.0,37.6081,37.6735,37.5819,37.6604,59100.0
2014-05-07 13:20:00,57.53,57.58,57.48,57.58,53700.0,37.6604,37.6932,37.6277,37.6932,53700.0
2014-05-07 13:25:00,57.58,57.62,57.51,57.61,67900.0,37.6932,37.7193,37.6473,37.7128,67900.0
2014-05-07 13:30:00,57.62,57.63,57.5,57.58,71100.0,37.7193,37.7259,37.6408,37.6932,71100.0
2014-05-07 13:35:00,57.58,57.76,57.57,57.76,85100.0,37.6932,37.811,37.6866,37.811,85100.0
2014-05-07 13:40:00,57.76,57.76,57.63,57.7,32100.0,37.811,37.811,37.7259,37.7717,32100.0
2014-05-07 13:45:00,57.69,57.7,57.49,57.49,50600.0,37.7652,37.7717,37.6342,37.6342,50600.0
2014-05-07 13:50:00,57.49,57.54,57.48,57.5,48700.0,37.6342,37.667,37.6277,37.6408,48700.0
2014-05-07 13:55:00,57.51,57.54,57.44,57.44,56800.0,37.6473,37.667,37.6015,37.6015,56800.0
2014-05-07 14:00:00,57.44,57.52,57.41,57.46,54300.0,37.6015,37.6539,37.5819,37.6146,54300.0
2014-05-07 14:05:00,57.46,57.52,57.45,57.52,62800.0,37.6146,37.6539,37.6081,37.6539,62800.0
2014-05-07 14:10:00,57.52,57.59,57.49,57.59,59000.0,37.6539,37.6997,37.6342,37.6997,59000.0
2014-05-07 14:15:00,57.6,57.67,57.59,57.66,63900.0,37.7062,37.7521,37.6997,37.7455,63900.0
2014-05-07 14:20:00,57.67,57.71,57.63,57.65,68000.0,37.7521,37.7783,37.7259,37.739,68000.0
2014-05-07 14:25:00,57.66,57.71,57.63,57.71,56500.0,37.7455,37.7783,37.7259,37.7783,56500.0
2014-05-07 14:30:00,57.71,57.78,57.65,57.74,69000.0,37.7783,37.8241,37.739,37.7979,69000.0
2014-05-07 14:35:00,57.74,57.83,57.72,57.72,144000.0,37.7979,37.8568,37.7848,37.7848,144000.0
2014-05-07 14:40:00,57.74,57.79,57.68,57.77,82100.0,37.7979,37.8306,37.7586,37.8175,82100.0
2014-05-07 14:45:00,57.76,57.76,57.67,57.69,69400.0,37.811,37.811,37.7521,37.7652,69400.0
2014-05-07 14:50:00,57.68,57.68,57.59,57.59,72600.0,37.7586,37.7586,37.6997,37.6997,72600.0
2014-05-07 14:55:00,57.59,57.59,57.44,57.44,120300.0,37.6997,37.6997,37.6015,37.6015,120300.0
2014-05-07 15:00:00,57.45,57.53,57.44,57.45,159500.0,37.6081,37.6604,37.6015,37.6081,159500.0
2014-05-07 15:05:00,57.45,57.64,57.45,57.57,87900.0,37.6081,37.7324,37.6081,37.6866,87900.0
2014-05-07 15:10:00,57.57,57.61,57.55,57.57,115000.0,37.6866,37.7128,37.6735,37.6866,115000.0
2014-05-07 15:15:00,57.58,57.69,57.57,57.68,81400.0,37.6932,37.7652,37.6866,37.7586,81400.0
2014-05-07 15:20:00,57.69,57.78,57.59,57.78,122300.0,37.7652,37.8241,37.6997,37.8241,122300.0
2014-05-07 15:25:00,57.78,57.85,57.77,57.8,129800.0,37.8241,37.8699,37.8175,37.8372,129800.0
2014-05-07 15:30:00,57.81,57.87,57.78,57.87,92800.0,37.8437,37.883,37.8241,37.883,92800.0
2014-05-07 15:35:00,57.88,57.93,57.83,57.93,155900.0,37.8895,37.9223,37.8568,37.9223,155900.0
2014-05-07 15:40:00,57.93,57.98,57.89,57.94,164000.0,37.9223,37.955,37.8961,37.9288,164000.0
2014-05-07 15:45:00,57.95,57.97,57.85,57.87,179000.0,37.9354,37.9485,37.8699,37.883,179000.0
2014-05-07 15:50:00,57.87,57.9,57.81,57.82,140300.0,37.883,37.9026,37.8437,37.8503,140300.0
2014-05-07 15:55:00,57.82,57.82,57.75,57.81,364800.0,37.8503,37.8503,37.8044,37.8437,364800.0
2014-05-08 09:30:00,57.68,57.82,57.45,57.48,83900.0,37.7586,37.8503,37.6081,37.6277,83900.0
2014-05-08 09:35:00,57.49,57.67,57.4,57.41,45400.0,37.6342,37.7521,37.5753,37.5819,45400.0
2014-05-08 09:40:00,57.45,57.56,57.41,57.53,33000.0,37.6081,37.6801,37.5819,37.6604,33000.0
2014-05-08 09:45:00,57.53,57.94,57.51,57.9,148400.0,37.6604,37.9288,37.6473,37.9026,148400.0
2014-05-08 09:50:00,57.88,57.99,57.78,57.91,134100.0,37.8895,37.9616,37.8241,37.9092,134100.0
2014-05-08 09:55:00,57.87,58.23,57.87,58.18,62600.0,37.883,38.1187,37.883,38.0859,62600.0
2014-05-08 10:00:00,58.21,58.41,58.21,58.41,73600.0,38.1056,38.2365,38.1056,38.2365,73600.0
2014-05-08 10:05:00,58.41,58.45,58.36,58.42,55300.0,38.2365,38.2627,38.2038,38.243,55300.0
2014-05-08 10:10:00,58.42,58.5,58.39,58.49,85100.0,38.243,38.2954,38.2234,38.2889,85100.0
2014-05-08 10:15:00,58.49,58.5,58.21,58.22,76300.0,38.2889,38.2954,38.1056,38.1121,76300.0
2014-05-08 10:20:00,58.23,58.27,58.13,58.15,32600.0,38.1187,38.1448,38.0532,38.0663,32600.0
2014-05-08 10:25:00,58.15,58.15,57.95,57.95,36900.0,38.0663,38.0663,37.9354,37.9354,36900.0
2014-05-08 10:30:00,57.94,57.99,57.94,57.98,23500.0,37.9288,37.9616,37.9288,37.955,23500.0
2014-05-08 10:35:00,57.99,57.99,57.9,57.9,31900.0,37.9616,37.9616,37.9026,37.9026,31900.0
2014-05-08 10:40:00,57.91,57.93,57.68,57.7,36700.0,37.9092,37.9223,37.7586,37.7717,36700.0
2014-05-08 10:45:00,57.7,57.92,57.67,57.87,44200.0,37.7717,37.9157,37.7521,37.883,44200.0
2014-05-08 10:50:00,57.87,57.98,57.87,57.94,23900.0,37.883,37.955,37.883,37.9288,23900.0
2014-05-08 10:55:00,57.92,57.95,57.8,57.8,26700.0,37.9157,37.9354,37.8372,37.8372,26700.0
2014-05-08 11:00:00,57.81,57.82,57.73,57.76,42600.0,37.8437,37.8503,37.7913,37.811,42600.0
2014-05-08 11:05:00,57.75,57.8,57.68,57.73,41000.0,37.8044,37.8372,37.7586,37.7913,41000.0
2014-05-08 11:10:00,57.74,57.78,57.61,57.61,30800.0,37.7979,37.8241,37.7128,37.7128,30800.0
2014-05-08 11:15:00,57.63,57.63,57.51,57.54,65000.0,37.7259,37.7259,37.6473,37.667,65000.0
2014-05-08 11:20:00,57.54,57.54,57.33,57.39,68300.0,37.667,37.667,37.5295,37.5688,68300.0
2014-05-08 11:25:00,57.4,57.53,57.35,57.48,38800.0,37.5753,37.6604,37.5426,37.6277,38800.0
2014-05-08 11:30:00,57.49,57.74,57.49,57.73,66600.0,37.6342,37.7979,37.6342,37.7913,66600.0
2014-05-08 11:35:00,57.71,57.74,57.66,57.68,67300.0,37.7783,37.7979,37.7455,37.7586,67300.0
2014-05-08 11:40:00,57.68,57.73,57.67,57.72,42500.0,37.7586,37.7913,37.7521,37.7848,42500.0
2014-05-08 11:45:00,57.73,57.77,57.71,57.73,23000.0,37.7913,37.8175,37.7783,37.7913,23000.0
2014-05-08 11:50:00,57.75,57.79,57.74,57.76,19400.0,37.8044,37.8306,37.7979,37.811,19400.0
2014-05-08 11:55:00,57.76,57.78,57.72,57.72,21600.0,37.811,37.8241,37.7848,37.7848,21600.0
2014-05-08 12:00:00,57.73,57.74,57.68,57.68,27800.0,37.7913,37.7979,37.7586,37.7586,27800.0
2014-05-08 12:05:00,57.68,57.81,57.68,57.8,26500.0,37.7586,37.8437,37.7586,37.8372,26500.0
2014-05-08 12:10:00,57.79,57.8,57.71,57.71,20300.0,37.8306,37.8372,37.7783,37.7783,20300.0
2014-05-08 12:15:00,57.71,57.72,57.68,57.69,17300.0,37.7783,37.7848,37.7586,37.7652,17300.0
2014-05-08 12:20:00,57.68,57.71,57.61,57.63,59400.0,37.7586,37.7783,37.7128,37.7259,59400.0
2014-05-08 12:25:00,57.64,57.66,57.59,57.59,14200.0,37.7324,37.7455,37.6997,37.6997,14200.0
2014-05-08 12:30:00,57.59,57.66,57.58,57.63,40900.0,37.6997,37.7455,37.6932,37.7259,40900.0
2014-05-08 12:35:00,57.62,57.64,57.57,57.61,22700.0,37.7193,37.7324,37.6866,37.7128,22700.0
2014-05-08 12:40:00,57.62,57.62,57.55,57.56,33400.0,37.7193,37.7193,37.6735,37.6801,33400.0
2014-05-08 12:45:00,57.56,57.59,57.51,57.54,72100.0,37.6801,37.6997,37.6473,37.667,72100.0
2014-05-08 12:50:00,57.54,57.58,57.51,57.51,89800.0,37.667,37.6932,37.6473,37.6473,89800.0
2014-05-08 12:55:00,57.5,57.52,57.41,57.44,86200.0,37.6408,37.6539,37.5819,37.6015,86200.0
2014-05-08 13:00:00,57.43,57.55,57.4,57.55,27600.0,37.595,37.6735,37.5753,37.6735,27600.0
2014-05-08 13:05:00,57.55,57.55,57.46,57.46,15100.0,37.6735,37.6735,37.6146,37.6146,15100.0
2014-05-08 13:10:00,57.46,57.46,57.31,57.31,61200.0,37.6146,37.6146,37.5164,37.5164,61200.0
2014-05-08 13:15:00,57.32,57.34,57.23,57.31,48000.0,37.523,37.536,37.464,37.5164,48000.0
2014-05-08 13:20:00,57.32,57.33,57.17,57.26,29500.0,37.523,37.5295,37.4248,37.4837,29500.0
2014-05-08 13:25:00,57.26,57.4,57.26,57.38,23600.0,37.4837,37.5753,37.4837,37.5622,23600.0
2014-05-08 13:30:00,57.38,57.38,57.24,57.32,21300.0,37.5622,37.5622,37.4706,37.523,21300.0
2014-05-08 13:35:00,57.32,57.38,57.32,57.36,19200.0,37.523,37.5622,37.523,37.5491,19200.0
2014-05-08 13:40:00,57.36,57.36,57.21,57.28,43600.0,37.5491,37.5491,37.4509,37.4968,43600.0
2014-05-08 13:45:00,57.29,57.34,57.21,57.21,25000.0,37.5033,37.536,37.4509,37.4509,25000.0
2014-05-08 13:50:00,57.21,57.27,57.18,57.21,46200.0,37.4509,37.4902,37.4313,37.4509,46200.0
2014-05-08 13:55:00,57.2,57.21,57.15,57.2,16300.0,37.4444,37.4509,37.4117,37.4444,16300.0
2014-05-08 14:00:00,57.21,57.24,57.12,57.13,28300.0,37.4509,37.4706,37.392,37.3986,28300.0
2014-05-08 14:05:00,57.13,57.2,57.11,57.17,60800.0,37.3986,37.4444,37.3855,37.4248,60800.0
2014-05-08 14:10:00,57.16,57.18,57.08,57.11,60600.0,37.4182,37.4313,37.3658,37.3855,60600.0
2014-05-08 14:15:00,57.11,57.14,57.03,57.1,34600.0,37.3855,37.4051,37.3331,37.3789,34600.0
2014-05-08 14:20:00,57.09,57.12,57.05,57.09,17900.0,37.3724,37.392,37.3462,37.3724,17900.0
2014-05-08 14:25:00,57.1,57.16,57.02,57.13,23300.0,37.3789,37.4182,37.3266,37.3986,23300.0
2014-05-08 14:30:00,57.13,57.16,57.07,57.14,29800.0,37.3986,37.4182,37.3593,37.4051,29800.0
2014-05-08 14:35:00,57.13,57.17,57.06,57.08,25100.0,37.3986,37.4248,37.3528,37.3658,25100.0
2014-05-08 14:40:00,57.08,57.08,57.02,57.04,38900.0,37.3658,37.3658,37.3266,37.3397,38900.0
2014-05-08 14:45:00,57.04,57.04,56.91,56.95,75600.0,37.3397,37.3397,37.2546,37.2807,75600.0
2014-05-08 14:50:00,56.93,56.99,56.78,56.8,87400.0,37.2677,37.3069,37.1695,37.1825,87400.0
2014-05-08 14:55:00,56.79,56.91,56.75,56.83,35900.0,37.176,37.2546,37.1498,37.2022,35900.0
2014-05-08 15:00:00,56.83,56.83,56.66,56.68,82200.0,37.2022,37.2022,37.0909,37.104,82200.0
2014-05-08 15:05:00,56.68,56.76,56.59,56.62,55500.0,37.104,37.1564,37.0451,37.0647,55500.0
2014-05-08 15:10:00,56.62,56.77,56.58,56.76,46900.0,37.0647,37.1629,37.0385,37.1564,46900.0
2014-05-08 15:15:00,56.75,56.85,56.73,56.81,110600.0,37.1498,37.2153,37.1367,37.1891,110600.0
2014-05-08 15:20:00,56.81,56.91,56.78,56.8,61400.0,37.1891,37.2546,37.1695,37.1825,61400.0
2014-05-08 15:25:00,56.81,56.92,56.8,56.9,45300.0,37.1891,37.2611,37.1825,37.248,45300.0
2014-05-08 15:30:00,56.88,56.97,56.83,56.97,78200.0,37.2349,37.2938,37.2022,37.2938,78200.0
2014-05-08 15:35:00,56.98,56.99,56.87,56.89,44900.0,37.3004,37.3069,37.2284,37.2415,44900.0
2014-05-08 15:40:00,56.88,56.9,56.77,56.77,72000.0,37.2349,37.248,37.1629,37.1629,72000.0
2014-05-08 15:45:00,56.77,56.85,56.74,56.84,85900.0,37.1629,37.2153,37.1433,37.2087,85900.0
2014-05-08 15:50:00,56.84,56.84,56.79,56.8,142300.0,37.2087,37.2087,37.176,37.1825,142300.0
2014-05-08 15:55:00,56.8,56.83,56.73,56.82,219300.0,37.1825,37.2022,37.1367,37.1956,219300.0
2014-05-09 09:30:00,56.92,56.92,56.54,56.65,188100.0,37.2611,37.2611,37.0123,37.0844,188100.0
2014-05-09 09:35:00,56.65,56.67,56.2,56.3,126100.0,37.0844,37.0974,36.7898,36.8552,126100.0
2014-05-09 09:40:00,56.29,56.3,55.82,55.94,242600.0,36.8487,36.8552,36.541,36.6196,242600.0
2014-05-09 09:45:00,55.94,56.06,55.85,55.92,145400.0,36.6196,36.6981,36.5607,36.6065,145400.0
2014-05-09 09:50:00,55.94,55.94,55.76,55.83,103800.0,36.6196,36.6196,36.5017,36.5476,103800.0
2014-05-09 09:55:00,55.83,55.83,55.35,55.36,174200.0,36.5476,36.5476,36.2333,36.2399,174200.0
2014-05-09 10:00:00,55.4,55.59,55.26,55.34,172300.0,36.2661,36.3905,36.1744,36.2268,172300.0
2014-05-09 10:05:00,55.33,55.45,55.23,55.23,286800.0,36.2203,36.2988,36.1548,36.1548,286800.0
2014-05-09 10:10:00,55.23,55.36,55.19,55.2,121700.0,36.1548,36.2399,36.1286,36.1352,121700.0
2014-05-09 10:15:00,55.2,55.66,55.2,55.46,198100.0,36.1352,36.4363,36.1352,36.3054,198100.0
2014-05-09 10:20:00,55.47,55.51,55.33,55.36,99600.0,36.3119,36.3381,36.2203,36.2399,99600.0
2014-05-09 10:25:00,55.36,55.63,55.33,55.6,101000.0,36.2399,36.4166,36.2203,36.397,101000.0
2014-05-09 10:30:00,55.6,55.62,55.43,55.51,127300.0,36.397,36.4101,36.2857,36.3381,127300.0
2014-05-09 10:35:00,55.52,55.63,55.43,55.5,95500.0,36.3446,36.4166,36.2857,36.3315,95500.0
2014-05-09 10:40:00,55.5,55.51,55.34,55.37,82200.0,36.3315,36.3381,36.2268,36.2464,82200.0
2014-05-09 10:45:00,55.39,55.39,55.23,55.24,57700.0,36.2595,36.2595,36.1548,36.1613,57700.0
2014-05-09 10:50:00,55.24,55.33,55.19,55.26,115400.0,36.1613,36.2203,36.1286,36.1744,115400.0
2014-05-09 10:55:00,55.28,55.44,55.27,55.44,47100.0,36.1875,36.2923,36.181,36.2923,47100.0
2014-05-09 11:00:00,55.45,55.53,55.43,55.5,54000.0,36.2988,36.3512,36.2857,36.3315,54000.0
2014-05-09 11:05:00,55.5,55.51,55.36,55.36,46000.0,36.3315,36.3381,36.2399,36.2399,46000.0
2014-05-09 11:10:00,55.36,55.41,55.34,55.34,65300.0,36.2399,36.2726,36.2268,36.2268,65300.0
2014-05-09 11:15:00,55.34,55.43,55.3,55.3,87700.0,36.2268,36.2857,36.2006,36.2006,87700.0
2014-05-09 11:20:00,55.3,55.31,55.23,55.24,64800.0,36.2006,36.2072,36.1548,36.1613,64800.0
2014-05-09 11:25:00,55.23,55.31,55.19,55.3,62100.0,36.1548,36.2072,36.1286,36.2006,62100.0
2014-05-09 11:30:00,55.3,55.4,55.25,55.39,52500.0,36.2006,36.2661,36.1679,36.2595,52500.0
2014-05-09 11:35:00,55.39,55.51,55.39,55.47,62900.0,36.2595,36.3381,36.2595,36.3119,62900.0
2014-05-09 11:40:00,55.49,55.51,55.43,55.46,59000.0,36.325,36.3381,36.2857,36.3054,59000.0
2014-05-09 11:45:00,55.46,55.52,55.44,55.51,37300.0,36.3054,36.3446,36.2923,36.3381,37300.0
2014-05-09 11:50:00,55.5,55.52,55.45,55.46,36300.0,36.3315,36.3446,36.2988,36.3054,36300.0
2014-05-09 11:55:00,55.46,55.52,55.46,55.47,36900.0,36.3054,36.3446,36.3054,36.3119,36900.0
2014-05-09 12:00:00,55.48,55.53,55.48,55.49,46600.0,36.3184,36.3512,36.3184,36.325,46600.0
2014-05-09 12:05:00,55.5,55.5,55.39,55.43,62300.0,36.3315,36.3315,36.2595,36.2857,62300.0
2014-05-09 12:10:00,55.42,55.46,55.39,55.43,21700.0,36.2792,36.3054,36.2595,36.2857,21700.0
2014-05-09 12:15:00,55.43,55.49,55.41,55.46,32500.0,36.2857,36.325,36.2726,36.3054,32500.0
2014-05-09 12:20:00,55.49,55.55,55.46,55.5,67800.0,36.325,36.3643,36.3054,36.3315,67800.0
2014-05-09 12:25:00,55.5,55.61,55.45,55.61,50800.0,36.3315,36.4035,36.2988,36.4035,50800.0
2014-05-09 12:30:00,55.6,55.64,55.58,55.6,28900.0,36.397,36.4232,36.3839,36.397,28900.0
2014-05-09 12:35:00,55.61,55.75,55.6,55.75,46100.0,36.4035,36.4952,36.397,36.4952,46100.0
2014-05-09 12:40:00,55.75,55.8,55.64,55.69,34200.0,36.4952,36.5279,36.4232,36.4559,34200.0
2014-05-09 12:45:00,55.68,55.68,55.61,55.64,35900.0,36.4494,36.4494,36.4035,36.4232,35900.0
2014-05-09 12:50:00,55.65,55.68,55.61,55.62,42800.0,36.4297,36.4494,36.4035,36.4101,42800.0
2014-05-09 12:55:00,55.62,55.7,55.61,55.65,27100.0,36.4101,36.4625,36.4035,36.4297,27100.0
2014-05-09 13:00:00,55.67,55.68,55.63,55.66,30300.0,36.4428,36.4494,36.4166,36.4363,30300.0
2014-05-09 13:05:00,55.67,55.71,55.63,55.68,24200.0,36.4428,36.469,36.4166,36.4494,24200.0
2014-05-09 13:10:00,55.67,55.73,55.63,55.66,32400.0,36.4428,36.4821,36.4166,36.4363,32400.0
2014-05-09 13:15:00,55.66,55.69,55.59,55.62,37500.0,36.4363,36.4559,36.3905,36.4101,37500.0
2014-05-09 13:20:00,55.61,55.61,55.48,55.48,89600.0,36.4035,36.4035,36.3184,36.3184,89600.0
2014-05-09 13:25:00,55.48,55.49,55.4,55.46,38900.0,36.3184,36.325,36.2661,36.3054,38900.0
2014-05-09 13:30:00,55.45,55.53,55.45,55.48,26900.0,36.2988,36.3512,36.2988,36.3184,26900.0
2014-05-09 13:35:00,55.48,55.56,55.48,55.56,28400.0,36.3184,36.3708,36.3184,36.3708,28400.0
2014-05-09 13:40:00,55.57,55.58,55.42,55.44,21800.0,36.3774,36.3839,36.2792,36.2923,21800.0
2014-05-09 13:45:00,55.44,55.49,55.43,55.49,20200.0,36.2923,36.325,36.2857,36.325,20200.0
2014-05-09 13:50:00,55.49,55.53,55.46,55.53,22800.0,36.325,36.3512,36.3054,36.3512,22800.0
2014-05-09 13:55:00,55.54,55.54,55.45,55.47,24300.0,36.3577,36.3577,36.2988,36.3119,24300.0
2014-05-09 14:00:00,55.48,55.52,55.46,55.51,36400.0,36.3184,36.3446,36.3054,36.3381,36400.0
2014-05-09 14:05:00,55.51,55.53,55.44,55.44,28400.0,36.3381,36.3512,36.2923,36.2923,28400.0
2014-05-09 14:10:00,55.44,55.52,55.4,55.4,31900.0,36.2923,36.3446,36.2661,36.2661,31900.0
2014-05-09 14:15:00,55.41,55.44,55.35,55.42,51400.0,36.2726,36.2923,36.2333,36.2792,51400.0
2014-05-09 14:20:00,55.42,55.48,55.4,55.43,74500.0,36.2792,36.3184,36.2661,36.2857,74500.0
2014-05-09 14:25:00,55.44,55.45,55.33,55.38,32700.0,36.2923,36.2988,36.2203,36.253,32700.0
2014-05-09 14:30:00,55.37,55.5,55.36,55.5,25300.0,36.2464,36.3315,36.2399,36.3315,25300.0
2014-05-09 14:35:00,55.49,55.52,55.47,55.49,35800.0,36.325,36.3446,36.3119,36.325,35800.0
2014-05-09 14:40:00,55.49,55.49,55.43,55.47,37500.0,36.325,36.325,36.2857,36.3119,37500.0
2014-05-09 14:45:00,55.47,55.53,55.47,55.51,43100.0,36.3119,36.3512,36.3119,36.3381,43100.0
2014-05-09 14:50:00,55.52,55.59,55.51,55.52,78000.0,36.3446,36.3905,36.3381,36.3446,78000.0
2014-05-09 14:55:00,55.53,55.65,55.53,55.56,96300.0,36.3512,36.4297,36.3512,36.3708,96300.0
2014-05-09 15:00:00,55.57,55.59,55.53,55.54,70100.0,36.3774,36.3905,36.3512,36.3577,70100.0
2014-05-09 15:05:00,55.55,55.58,55.49,55.52,51100.0,36.3643,36.3839,36.325,36.3446,51100.0
2014-05-09 15:10:00,55.52,55.57,55.5,55.55,37000.0,36.3446,36.3774,36.3315,36.3643,37000.0
2014-05-09 15:15:00,55.56,55.59,55.53,55.57,52400.0,36.3708,36.3905,36.3512,36.3774,52400.0
2014-05-09 15:20:00,55.57,55.61,55.54,55.59,60100.0,36.3774,36.4035,36.3577,36.3905,60100.0
2014-05-09 15:25:00,55.6,55.66,55.56,55.66,50800.0,36.397,36.4363,36.3708,36.4363,50800.0
2014-05-09 15:30:00,55.65,55.7,55.62,55.66,77700.0,36.4297,36.4625,36.4101,36.4363,77700.0
2014-05-09 15:35:00,55.66,55.8,55.66,55.79,78300.0,36.4363,36.5279,36.4363,36.5214,78300.0
2014-05-09 15:40:00,55.79,55.88,55.78,55.87,126800.0,36.5214,36.5803,36.5148,36.5738,126800.0
2014-05-09 15:45:00,55.86,55.93,55.85,55.92,150300.0,36.5672,36.613,36.5607,36.6065,150300.0
2014-05-09 15:50:00,55.92,55.92,55.88,55.89,154300.0,36.6065,36.6065,36.5803,36.5868,154300.0
2014-05-09 15:55:00,55.89,55.94,55.88,55.94,310800.0,36.5868,36.6196,36.5803,36.6196,310800.0
2014-05-12 09:30:00,56.2,56.54,56.16,56.47,130600.0,36.7898,37.0123,36.7636,36.9665,130600.0
2014-05-12 09:35:00,56.45,56.85,56.34,56.85,158000.0,36.9534,37.2153,36.8814,37.2153,158000.0
2014-05-12 09:40:00,56.81,56.82,56.16,56.22,209600.0,37.1891,37.1956,36.7636,36.8029,209600.0
2014-05-12 09:45:00,56.22,56.48,56.17,56.45,203800.0,36.8029,36.9731,36.7701,36.9534,203800.0
2014-05-12 09:50:00,56.44,56.63,56.43,56.6,76000.0,36.9469,37.0713,36.9403,37.0516,76000.0
2014-05-12 09:55:00,56.6,56.85,56.57,56.79,152700.0,37.0516,37.2153,37.032,37.176,152700.0
2014-05-12 10:00:00,56.77,56.85,56.52,56.62,91200.0,37.1629,37.2153,36.9993,37.0647,91200.0
2014-05-12 10:05:00,56.59,56.75,56.55,56.7,83300.0,37.0451,37.1498,37.0189,37.1171,83300.0
2014-05-12 10:10:00,56.7,56.85,56.63,56.81,46200.0,37.1171,37.2153,37.0713,37.1891,46200.0
2014-05-12 10:15:00,56.84,57.0,56.79,56.99,66500.0,37.2087,37.3135,37.176,37.3069,66500.0
2014-05-12 10:20:00,57.0,57.03,56.83,56.87,48600.0,37.3135,37.3331,37.2022,37.2284,48600.0
2014-05-12 10:25:00,56.85,56.86,56.76,56.78,40900.0,37.2153,37.2218,37.1564,37.1695,40900.0
2014-05-12 10:30:00,56.79,56.83,56.72,56.82,78200.0,37.176,37.2022,37.1302,37.1956,78200.0
2014-05-12 10:35:00,56.82,56.96,56.82,56.95,54400.0,37.1956,37.2873,37.1956,37.2807,54400.0
2014-05-12 10:40:00,56.94,56.96,56.85,56.89,24500.0,37.2742,37.2873,37.2153,37.2415,24500.0
2014-05-12 10:45:00,56.88,57.01,56.88,56.93,31000.0,37.2349,37.32,37.2349,37.2677,31000.0
2014-05-12 10:50:00,56.92,56.97,56.84,56.85,32400.0,37.2611,37.2938,37.2087,37.2153,32400.0
2014-05-12 10:55:00,56.85,56.87,56.75,56.82,31500.0,37.2153,37.2284,37.1498,37.1956,31500.0
2014-05-12 11:00:00,56.83,56.94,56.83,56.93,68300.0,37.2022,37.2742,37.2022,37.2677,68300.0
2014-05-12 11:05:00,56.93,57.04,56.92,57.02,49000.0,37.2677,37.3397,37.2611,37.3266,49000.0
2014-05-12 11:10:00,57.03,57.11,56.96,57.0,86300.0,37.3331,37.3855,37.2873,37.3135,86300.0
2014-05-12 11:15:00,57.0,57.01,56.96,56.99,28400.0,37.3135,37.32,37.2873,37.3069,28400.0
2014-05-12 11:20:00,56.99,57.02,56.94,56.94,31500.0,37.3069,37.3266,37.2742,37.2742,31500.0
2014-05-12 11:25:00,56.95,56.99,56.91,56.98,28000.0,37.2807,37.3069,37.2546,37.3004,28000.0
2014-05-12 11:30:00,56.98,57.18,56.96,57.18,73400.0,37.3004,37.4313,37.2873,37.4313,73400.0
2014-05-12 11:35:00,57.18,57.21,57.04,57.05,32300.0,37.4313,37.4509,37.3397,37.3462,32300.0
2014-05-12 11:40:00,57.04,57.05,56.99,57.01,58000.0,37.3397,37.3462,37.3069,37.32,58000.0
2014-05-12 11:45:00,57.02,57.03,56.99,57.01,40100.0,37.3266,37.3331,37.3069,37.32,40100.0
2014-05-12 11:50:00,57.01,57.05,56.99,57.01,36800.0,37.32,37.3462,37.3069,37.32,36800.0
2014-05-12 11:55:00,57.0,57.09,56.99,57.07,27100.0,37.3135,37.3724,37.3069,37.3593,27100.0
2014-05-12 12:00:00,57.07,57.07,56.99,56.99,18500.0,37.3593,37.3593,37.3069,37.3069,18500.0
2014-05-12 12:05:00,56.99,57.01,56.95,56.98,30700.0,37.3069,37.32,37.2807,37.3004,30700.0
2014-05-12 12:10:00,56.98,57.01,56.94,56.98,31200.0,37.3004,37.32,37.2742,37.3004,31200.0
2014-05-12 12:15:00,56.98,57.0,56.95,56.96,17200.0,37.3004,37.3135,37.2807,37.2873,17200.0
2014-05-12 12:20:00,56.96,57.03,56.96,57.0,38300.0,37.2873,37.3331,37.2873,37.3135,38300.0
2014-05-12 12:25:00,57.0,57.01,56.95,56.98,26100.0,37.3135,37.32,37.2807,37.3004,26100.0
2014-05-12 12:30:00,56.99,57.07,56.95,57.06,30900.0,37.3069,37.3593,37.2807,37.3528,30900.0
2014-05-12 12:35:00,57.06,57.18,57.04,57.16,28800.0,37.3528,37.4313,37.3397,37.4182,28800.0
2014-05-12 12:40:00,57.17,57.18,56.99,57.01,31900.0,37.4248,37.4313,37.3069,37.32,31900.0
2014-05-12 12:45:00,57.01,57.06,57.0,57.05,38200.0,37.32,37.3528,37.3135,37.3462,38200.0
2014-05-12 12:50:00,57.06,57.14,57.03,57.03,30800.0,37.3528,37.4051,37.3331,37.3331,30800.0
2014-05-12 12:55:00,57.04,57.07,57.0,57.02,49200.0,37.3397,37.3593,37.3135,37.3266,49200.0
2014-05-12 13:00:00,57.0,57.05,57.0,57.01,26300.0,37.3135,37.3462,37.3135,37.32,26300.0
2014-05-12 13:05:00,57.01,57.07,57.0,57.03,21700.0,37.32,37.3593,37.3135,37.3331,21700.0
2014-05-12 13:10:00,57.05,57.05,56.95,56.96,21900.0,37.3462,37.3462,37.2807,37.2873,21900.0
2014-05-12 13:15:00,56.96,56.96,56.86,56.87,33300.0,37.2873,37.2873,37.2218,37.2284,33300.0
2014-05-12 13:20:00,56.86,56.86,56.73,56.75,37200.0,37.2218,37.2218,37.1367,37.1498,37200.0
2014-05-12 13:25:00,56.74,56.77,56.7,56.71,53100.0,37.1433,37.1629,37.1171,37.1236,53100.0
2014-05-12 13:30:00,56.7,56.72,56.66,56.69,27500.0,37.1171,37.1302,37.0909,37.1105,27500.0
2014-05-12 13:35:00,56.69,56.76,56.65,56.76,53700.0,37.1105,37.1564,37.0844,37.1564,53700.0
2014-05-12 13:40:00,56.76,56.8,56.75,56.77,37500.0,37.1564,37.1825,37.1498,37.1629,37500.0
2014-05-12 13:45:00,56.77,56.82,56.73,56.77,26400.0,37.1629,37.1956,37.1367,37.1629,26400.0
2014-05-12 13:50:00,56.78,56.81,56.74,56.78,31300.0,37.1695,37.1891,37.1433,37.1695,31300.0
2014-05-12 13:55:00,56.76,56.78,56.67,56.72,31800.0,37.1564,37.1695,37.0974,37.1302,31800.0
2014-05-12 14:00:00,56.72,56.73,56.57,56.58,54800.0,37.1302,37.1367,37.032,37.0385,54800.0
2014-05-12 14:05:00,56.57,56.57,56.48,56.5,74500.0,37.032,37.032,36.9731,36.9862,74500.0
2014-05-12 14:10:00,56.5,56.5,56.39,56.44,60300.0,36.9862,36.9862,36.9142,36.9469,60300.0
2014-05-12 14:15:00,56.44,56.51,56.38,56.38,54000.0,36.9469,36.9927,36.9076,36.9076,54000.0
2014-05-12 14:20:00,56.39,56.51,56.39,56.48,63000.0,36.9142,36.9927,36.9142,36.9731,63000.0
2014-05-12 14:25:00,56.48,56.48,56.37,56.42,37500.0,36.9731,36.9731,36.9011,36.9338,37500.0
2014-05-12 14:30:00,56.42,56.46,56.33,56.35,54700.0,36.9338,36.96,36.8749,36.888,54700.0
2014-05-12 14:35:00,56.35,56.36,56.3,56.32,39800.0,36.888,36.8945,36.8552,36.8683,39800.0
2014-05-12 14:40:00,56.31,56.32,56.22,56.27,66900.0,36.8618,36.8683,36.8029,36.8356,66900.0
2014-05-12 14:45:00,56.27,56.29,56.15,56.16,118600.0,36.8356,36.8487,36.757,36.7636,118600.0
2014-05-12 14:50:00,56.17,56.19,56.08,56.19,84600.0,36.7701,36.7832,36.7112,36.7832,84600.0
2014-05-12 14:55:00,56.19,56.19,56.08,56.15,61700.0,36.7832,36.7832,36.7112,36.757,61700.0
2014-05-12 15:00:00,56.15,56.22,56.11,56.22,80800.0,36.757,36.8029,36.7309,36.8029,80800.0
2014-05-12 15:05:00,56.22,56.31,56.22,56.23,63100.0,36.8029,36.8618,36.8029,36.8094,63100.0
2014-05-12 15:10:00,56.23,56.28,56.21,56.22,81200.0,36.8094,36.8421,36.7963,36.8029,81200.0
2014-05-12 15:15:00,56.22,56.25,56.17,56.18,66700.0,36.8029,36.8225,36.7701,36.7767,66700.0
2014-05-12 15:20:00,56.18,56.22,56.17,56.22,48200.0,36.7767,36.8029,36.7701,36.8029,48200.0
2014-05-12 15:25:00,56.22,56.22,56.1,56.1,46500.0,36.8029,36.8029,36.7243,36.7243,46500.0
2014-05-12 15:30:00,56.11,56.25,56.1,56.21,54500.0,36.7309,36.8225,36.7243,36.7963,54500.0
2014-05-12 15:35:00,56.21,56.29,56.21,56.25,68100.0,36.7963,36.8487,36.7963,36.8225,68100.0
2014-05-12 15:40:00,56.25,56.26,56.2,56.24,64300.0,36.8225,36.8291,36.7898,36.816,64300.0
2014-05-12 15:45:00,56.23,56.31,56.23,56.29,117500.0,36.8094,36.8618,36.8094,36.8487,117500.0
2014-05-12 15:50:00,56.29,56.37,56.27,56.37,124700.0,36.8487,36.9011,36.8356,36.9011,124700.0
2014-05-12 15:55:00,56.37,56.39,56.28,56.28,343000.0,36.9011,36.9142,36.8421,36.8421,343000.0
2014-05-13 09:30:00,56.67,56.69,56.06,56.23,150100.0,37.0974,37.1105,36.6981,36.8094,150100.0
2014-05-13 09:35:00,56.22,56.36,56.1,56.11,43900.0,36.8029,36.8945,36.7243,36.7309,43900.0
2014-05-13 09:40:00,56.12,56.13,55.84,55.96,95900.0,36.7374,36.744,36.5541,36.6327,95900.0
2014-05-13 09:45:00,55.94,56.14,55.92,56.13,123500.0,36.6196,36.7505,36.6065,36.744,123500.0
2014-05-13 09:50:00,56.14,56.14,55.96,56.02,64000.0,36.7505,36.7505,36.6327,36.6719,64000.0
2014-05-13 09:55:00,56.02,56.02,55.9,55.96,39600.0,36.6719,36.6719,36.5934,36.6327,39600.0
2014-05-13 10:00:00,55.95,55.95,55.76,55.79,75200.0,36.6261,36.6261,36.5017,36.5214,75200.0
2014-05-13 10:05:00,55.79,55.79,55.67,55.72,119700.0,36.5214,36.5214,36.4428,36.4756,119700.0
2014-05-13 10:10:00,55.73,55.96,55.68,55.94,166300.0,36.4821,36.6327,36.4494,36.6196,166300.0
2014-05-13 10:15:00,55.92,56.19,55.92,56.12,181300.0,36.6065,36.7832,36.6065,36.7374,181300.0
2014-05-13 10:20:00,56.12,56.22,56.05,56.2,200200.0,36.7374,36.8029,36.6916,36.7898,200200.0
2014-05-13 10:25:00,56.19,56.29,56.17,56.27,196400.0,36.7832,36.8487,36.7701,36.8356,196400.0
2014-05-13 10:30:00,56.27,56.5,56.27,56.44,156600.0,36.8356,36.9862,36.8356,36.9469,156600.0
2014-05-13 10:35:00,56.45,56.6,56.4,56.6,64500.0,36.9534,37.0516,36.9207,37.0516,64500.0
2014-05-13 10:40:00,56.58,56.65,56.53,56.58,55100.0,37.0385,37.0844,37.0058,37.0385,55100.0
2014-05-13 10:45:00,56.59,56.66,56.52,56.54,50300.0,37.0451,37.0909,36.9993,37.0123,50300.0
2014-05-13 10:50:00,56.55,56.67,56.54,56.63,55000.0,37.0189,37.0974,37.0123,37.0713,55000.0
2014-05-13 10:55:00,56.65,56.66,56.49,56.53,114300.0,37.0844,37.0909,36.9796,37.0058,114300.0
2014-05-13 11:00:00,56.53,56.7,56.53,56.68,71200.0,37.0058,37.1171,37.0058,37.104,71200.0
2014-05-13 11:05:00,56.68,56.79,56.65,56.67,74700.0,37.104,37.176,37.0844,37.0974,74700.0
2014-05-13 11:10:00,56.68,56.69,56.57,56.64,46500.0,37.104,37.1105,37.032,37.0778,46500.0
2014-05-13 11:15:00,56.65,56.72,56.49,56.5,99500.0,37.0844,37.1302,36.9796,36.9862,99500.0
2014-05-13 11:20:00,56.51,56.51,56.33,56.33,79500.0,36.9927,36.9927,36.8749,36.8749,79500.0
2014-05-13 11:25:00,56.33,56.55,56.32,56.51,54200.0,36.8749,37.0189,36.8683,36.9927,54200.0
2014-05-13 11:30:00,56.51,56.61,56.48,56.52,82600.0,36.9927,37.0582,36.9731,36.9993,82600.0
2014-05-13 11:35:00,56.53,56.53,56.33,56.33,33100.0,37.0058,37.0058,36.8749,36.8749,33100.0
2014-05-13 11:40:00,56.33,56.44,56.31,56.39,27300.0,36.8749,36.9469,36.8618,36.9142,27300.0
2014-05-13 11:45:00,56.39,56.43,56.34,56.38,35400.0,36.9142,36.9403,36.8814,36.9076,35400.0
2014-05-13 11:50:00,56.38,56.38,56.29,56.35,36900.0,36.9076,36.9076,36.8487,36.888,36900.0
2014-05-13 11:55:00,56.36,56.39,56.31,56.31,22300.0,36.8945,36.9142,36.8618,36.8618,22300.0
2014-05-13 12:00:00,56.31,56.35,56.26,56.29,94300.0,36.8618,36.888,36.8291,36.8487,94300.0
2014-05-13 12:05:00,56.3,56.32,56.25,56.25,51900.0,36.8552,36.8683,36.8225,36.8225,51900.0
2014-05-13 12:10:00,56.27,56.27,56.17,56.17,44300.0,36.8356,36.8356,36.7701,36.7701,44300.0
2014-05-13 12:15:00,56.19,56.29,56.17,56.24,54400.0,36.7832,36.8487,36.7701,36.816,54400.0
2014-05-13 12:20:00,56.24,56.29,56.2,56.23,28300.0,36.816,36.8487,36.7898,36.8094,28300.0
2014-05-13 12:25:00,56.24,56.31,56.24,56.27,31400.0,36.816,36.8618,36.816,36.8356,31400.0
2014-05-13 12:30:00,56.27,56.28,56.21,56.25,20900.0,36.8356,36.8421,36.7963,36.8225,20900.0
2014-05-13 12:35:00,56.27,56.35,56.25,56.27,50500.0,36.8356,36.888,36.8225,36.8356,50500.0
2014-05-13 12:40:00,56.28,56.28,56.22,56.22,21700.0,36.8421,36.8421,36.8029,36.8029,21700.0
2014-05-13 12:45:00,56.22,56.31,56.21,56.31,19400.0,36.8029,36.8618,36.7963,36.8618,19400.0
2014-05-13 12:50:00,56.32,56.33,56.3,56.32,45100.0,36.8683,36.8749,36.8552,36.8683,45100.0
2014-05-13 12:55:00,56.31,56.48,56.31,56.48,76100.0,36.8618,36.9731,36.8618,36.9731,76100.0
2014-05-13 13:00:00,56.48,56.58,56.47,56.55,96000.0,36.9731,37.0385,36.9665,37.0189,96000.0
2014-05-13 13:05:00,56.55,56.61,56.55,56.61,46100.0,37.0189,37.0582,37.0189,37.0582,46100.0
2014-05-13 13:10:00,56.6,56.62,56.55,56.59,33100.0,37.0516,37.0647,37.0189,37.0451,33100.0
2014-05-13 13:15:00,56.59,56.72,56.58,56.71,21800.0,37.0451,37.1302,37.0385,37.1236,21800.0
2014-05-13 13:20:00,56.71,56.74,56.68,56.69,30400.0,37.1236,37.1433,37.104,37.1105,30400.0
2014-05-13 13:25:00,56.7,56.8,56.7,56.79,37700.0,37.1171,37.1825,37.1171,37.176,37700.0
2014-05-13 13:30:00,56.8,56.86,56.8,56.82,21500.0,37.1825,37.2218,37.1825,37.1956,21500.0
2014-05-13 13:35:00,56.83,56.85,56.74,56.78,45200.0,37.2022,37.2153,37.1433,37.1695,45200.0
2014-05-13 13:40:00,56.78,56.84,56.72,56.83,36700.0,37.1695,37.2087,37.1302,37.2022,36700.0
2014-05-13 13:45:00,56.82,56.84,56.74,56.84,27500.0,37.1956,37.2087,37.1433,37.2087,27500.0
2014-05-13 13:50:00,56.82,56.85,56.8,56.8,23000.0,37.1956,37.2153,37.1825,37.1825,23000.0
2014-05-13 13:55:00,56.79,56.83,56.78,56.82,17600.0,37.176,37.2022,37.1695,37.1956,17600.0
2014-05-13 14:00:00,56.83,56.87,56.79,56.87,28600.0,37.2022,37.2284,37.176,37.2284,28600.0
2014-05-13 14:05:00,56.87,56.91,56.85,56.88,49200.0,37.2284,37.2546,37.2153,37.2349,49200.0
2014-05-13 14:10:00,56.88,56.9,56.86,56.87,16800.0,37.2349,37.248,37.2218,37.2284,16800.0
2014-05-13 14:15:00,56.88,56.88,56.84,56.85,13700.0,37.2349,37.2349,37.2087,37.2153,13700.0
2014-05-13 14:20:00,56.85,56.92,56.84,56.92,28400.0,37.2153,37.2611,37.2087,37.2611,28400.0
2014-05-13 14:25:00,56.92,56.95,56.86,56.88,67700.0,37.2611,37.2807,37.2218,37.2349,67700.0
2014-05-13 14:30:00,56.87,56.91,56.87,56.91,21700.0,37.2284,37.2546,37.2284,37.2546,21700.0
2014-05-13 14:35:00,56.91,56.92,56.82,56.84,52000.0,37.2546,37.2611,37.1956,37.2087,52000.0
2014-05-13 14:40:00,56.84,56.89,56.83,56.88,24000.0,37.2087,37.2415,37.2022,37.2349,24000.0
2014-05-13 14:45:00,56.88,56.88,56.79,56.79,34000.0,37.2349,37.2349,37.176,37.176,34000.0
2014-05-13 14:50:00,56.79,56.8,56.73,56.78,32700.0,37.176,37.1825,37.1367,37.1695,32700.0
2014-05-13 14:55:00,56.79,56.85,56.79,56.85,18600.0,37.176,37.2153,37.176,37.2153,18600.0
2014-05-13 15:00:00,56.84,56.86,56.79,56.8,41100.0,37.2087,37.2218,37.176,37.1825,41100.0
2014-05-13 15:05:00,56.8,56.8,56.74,56.76,30300.0,37.1825,37.1825,37.1433,37.1564,30300.0
2014-05-13 15:10:00,56.77,56.78,56.72,56.78,31900.0,37.1629,37.1695,37.1302,37.1695,31900.0
2014-05-13 15:15:00,56.78,56.8,56.75,56.76,54100.0,37.1695,37.1825,37.1498,37.1564,54100.0
2014-05-13 15:20:00,56.76,56.76,56.65,56.65,72400.0,37.1564,37.1564,37.0844,37.0844,72400.0
2014-05-13 15:25:00,56.66,56.7,56.57,56.6,111300.0,37.0909,37.1171,37.032,37.0516,111300.0
2014-05-13 15:30:00,56.6,56.61,56.55,56.6,151400.0,37.0516,37.0582,37.0189,37.0516,151400.0
2014-05-13 15:35:00,56.61,56.62,56.55,56.59,89400.0,37.0582,37.0647,37.0189,37.0451,89400.0
2014-05-13 15:40:00,56.58,56.63,56.56,56.56,76600.0,37.0385,37.0713,37.0254,37.0254,76600.0
2014-05-13 15:45:00,56.56,56.58,56.38,56.4,353600.0,37.0254,37.0385,36.9076,36.9207,353600.0
2014-05-13 15:50:00,56.41,56.51,56.41,56.46,148000.0,36.9272,36.9927,36.9272,36.96,148000.0
2014-05-13 15:55:00,56.46,56.48,56.34,56.36,492400.0,36.96,36.9731,36.8814,36.8945,492400.0
2014-05-14 09:30:00,56.56,56.56,55.96,56.28,164100.0,37.0254,37.0254,36.6327,36.8421,164100.0
2014-05-14 09:35:00,56.23,56.28,55.75,55.78,78400.0,36.8094,36.8421,36.4952,36.5148,78400.0
2014-05-14 09:40:00,55.81,56.04,55.79,55.96,52700.0,36.5345,36.685,36.5214,36.6327,52700.0
2014-05-14 09:45:00,55.94,55.95,55.71,55.73,57700.0,36.6196,36.6261,36.469,36.4821,57700.0
2014-05-14 09:50:00,55.74,56.03,55.72,55.99,339500.0,36.4886,36.6785,36.4756,36.6523,339500.0
2014-05-14 09:55:00,55.99,56.02,55.94,56.0,172600.0,36.6523,36.6719,36.6196,36.6589,172600.0
2014-05-14 10:00:00,55.99,56.06,55.92,55.99,252600.0,36.6523,36.6981,36.6065,36.6523,252600.0
2014-05-14 10:05:00,55.98,56.05,55.85,55.88,39800.0,36.6458,36.6916,36.5607,36.5803,39800.0
2014-05-14 10:10:00,55.89,55.96,55.8,55.96,32000.0,36.5868,36.6327,36.5279,36.6327,32000.0
2014-05-14 10:15:00,55.97,56.01,55.9,55.93,31500.0,36.6392,36.6654,36.5934,36.613,31500.0
2014-05-14 10:20:00,55.93,55.93,55.84,55.87,24500.0,36.613,36.613,36.5541,36.5738,24500.0
2014-05-14 10:25:00,55.85,55.92,55.84,55.88,27500.0,36.5607,36.6065,36.5541,36.5803,27500.0
2014-05-14 10:30:00,55.91,55.98,55.9,55.92,39300.0,36.5999,36.6458,36.5934,36.6065,39300.0
2014-05-14 10:35:00,55.92,56.05,55.91,55.97,51200.0,36.6065,36.6916,36.5999,36.6392,51200.0
2014-05-14 10:40:00,55.98,56.05,55.95,55.99,34100.0,36.6458,36.6916,36.6261,36.6523,34100.0
2014-05-14 10:45:00,56.0,56.18,55.95,56.15,91200.0,36.6589,36.7767,36.6261,36.757,91200.0
2014-05-14 10:50:00,56.15,56.22,56.07,56.1,73900.0,36.757,36.8029,36.7047,36.7243,73900.0
2014-05-14 10:55:00,56.1,56.17,56.01,56.01,49700.0,36.7243,36.7701,36.6654,36.6654,49700.0
2014-05-14 11:00:00,56.01,56.13,56.0,56.11,44800.0,36.6654,36.744,36.6589,36.7309,44800.0
2014-05-14 11:05:00,56.12,56.22,56.11,56.19,82700.0,36.7374,36.8029,36.7309,36.7832,82700.0
2014-05-14 11:10:00,56.19,56.21,56.13,56.16,74700.0,36.7832,36.7963,36.744,36.7636,74700.0
2014-05-14 11:15:00,56.16,56.2,56.15,56.16,40700.0,36.7636,36.7898,36.757,36.7636,40700.0
2014-05-14 11:20:00,56.16,56.17,56.14,56.15,47700.0,36.7636,36.7701,36.7505,36.757,47700.0
2014-05-14 11:25:00,56.15,56.17,56.08,56.17,40000.0,36.757,36.7701,36.7112,36.7701,40000.0
2014-05-14 11:30:00,56.17,56.18,56.13,56.13,27700.0,36.7701,36.7767,36.744,36.744,27700.0
2014-05-14 11:35:00,56.14,56.36,56.13,56.3,83200.0,36.7505,36.8945,36.744,36.8552,83200.0
2014-05-14 11:40:00,56.3,56.32,56.29,56.31,23700.0,36.8552,36.8683,36.8487,36.8618,23700.0
2014-05-14 11:45:00,56.31,56.32,56.23,56.25,25100.0,36.8618,36.8683,36.8094,36.8225,25100.0
2014-05-14 11:50:00,56.25,56.3,56.25,56.27,20100.0,36.8225,36.8552,36.8225,36.8356,20100.0
2014-05-14 11:55:00,56.29,56.29,56.26,56.28,16200.0,36.8487,36.8487,36.8291,36.8421,16200.0
2014-05-14 12:00:00,56.28,56.3,56.28,56.3,12300.0,36.8421,36.8552,36.8421,36.8552,12300.0
2014-05-14 12:05:00,56.31,56.31,56.28,56.3,22400.0,36.8618,36.8618,36.8421,36.8552,22400.0
2014-05-14 12:10:00,56.3,56.37,56.26,56.29,34400.0,36.8552,36.9011,36.8291,36.8487,34400.0
2014-05-14 12:15:00,56.3,56.36,56.29,56.36,23400.0,36.8552,36.8945,36.8487,36.8945,23400.0
2014-05-14 12:20:00,56.36,56.43,56.36,56.41,34200.0,36.8945,36.9403,36.8945,36.9272,34200.0
2014-05-14 12:25:00,56.42,56.46,56.39,56.46,32200.0,36.9338,36.96,36.9142,36.96,32200.0
2014-05-14 12:30:00,56.45,56.5,56.42,56.5,54200.0,36.9534,36.9862,36.9338,36.9862,54200.0
2014-05-14 12:35:00,56.5,56.62,56.5,56.61,38200.0,36.9862,37.0647,36.9862,37.0582,38200.0
2014-05-14 12:40:00,56.6,56.81,56.59,56.79,131100.0,37.0516,37.1891,37.0451,37.176,131100.0
2014-05-14 12:45:00,56.82,56.89,56.8,56.89,49200.0,37.1956,37.2415,37.1825,37.2415,49200.0
2014-05-14 12:50:00,56.89,56.9,56.79,56.89,54100.0,37.2415,37.248,37.176,37.2415,54100.0
2014-05-14 12:55:00,56.88,57.02,56.88,57.0,75700.0,37.2349,37.3266,37.2349,37.3135,75700.0
2014-05-14 13:00:00,56.99,57.18,56.99,57.17,68400.0,37.3069,37.4313,37.3069,37.4248,68400.0
2014-05-14 13:05:00,57.17,57.42,57.17,57.4,176300.0,37.4248,37.5884,37.4248,37.5753,176300.0
2014-05-14 13:10:00,57.39,57.48,57.26,57.28,192300.0,37.5688,37.6277,37.4837,37.4968,192300.0
2014-05-14 13:15:00,57.28,57.4,57.26,57.31,61500.0,37.4968,37.5753,37.4837,37.5164,61500.0
2014-05-14 13:20:00,57.3,57.41,57.28,57.39,82500.0,37.5099,37.5819,37.4968,37.5688,82500.0
2014-05-14 13:25:00,57.39,57.59,57.3,57.57,117800.0,37.5688,37.6997,37.5099,37.6866,117800.0
2014-05-14 13:30:00,57.56,57.56,57.25,57.25,102300.0,37.6801,37.6801,37.4771,37.4771,102300.0
2014-05-14 13:35:00,57.26,57.29,57.15,57.21,70300.0,37.4837,37.5033,37.4117,37.4509,70300.0
2014-05-14 13:40:00,57.21,57.27,57.19,57.25,56700.0,37.4509,37.4902,37.4379,37.4771,56700.0
2014-05-14 13:45:00,57.25,57.32,57.2,57.23,38500.0,37.4771,37.523,37.4444,37.464,38500.0
2014-05-14 13:50:00,57.22,57.29,57.15,57.18,50200.0,37.4575,37.5033,37.4117,37.4313,50200.0
2014-05-14 13:55:00,57.19,57.19,57.07,57.11,38100.0,37.4379,37.4379,37.3593,37.3855,38100.0
2014-05-14 14:00:00,57.1,57.12,57.0,57.08,69400.0,37.3789,37.392,37.3135,37.3658,69400.0
2014-05-14 14:05:00,57.08,57.09,56.95,56.95,44100.0,37.3658,37.3724,37.2807,37.2807,44100.0
2014-05-14 14:10:00,56.95,56.98,56.9,56.91,32600.0,37.2807,37.3004,37.248,37.2546,32600.0
2014-05-14 14:15:00,56.91,56.92,56.83,56.83,49600.0,37.2546,37.2611,37.2022,37.2022,49600.0
2014-05-14 14:20:00,56.84,56.85,56.83,56.83,54900.0,37.2087,37.2153,37.2022,37.2022,54900.0
2014-05-14 14:25:00,56.83,56.97,56.83,56.93,57800.0,37.2022,37.2938,37.2022,37.2677,57800.0
2014-05-14 14:30:00,56.94,56.98,56.94,56.97,24800.0,37.2742,37.3004,37.2742,37.2938,24800.0
2014-05-14 14:35:00,56.97,56.97,56.82,56.85,25800.0,37.2938,37.2938,37.1956,37.2153,25800.0
2014-05-14 14:40:00,56.86,56.93,56.84,56.85,35300.0,37.2218,37.2677,37.2087,37.2153,35300.0
2014-05-14 14:45:00,56.86,56.86,56.72,56.76,79800.0,37.2218,37.2218,37.1302,37.1564,79800.0
2014-05-14 14:50:00,56.76,56.77,56.65,56.76,56300.0,37.1564,37.1629,37.0844,37.1564,56300.0
2014-05-14 14:55:00,56.76,56.76,56.67,56.69,30600.0,37.1564,37.1564,37.0974,37.1105,30600.0
2014-05-14 15:00:00,56.69,56.7,56.65,56.67,58600.0,37.1105,37.1171,37.0844,37.0974,58600.0
2014-05-14 15:05:00,56.67,56.72,56.62,56.62,65800.0,37.0974,37.1302,37.0647,37.0647,65800.0
2014-05-14 15:10:00,56.62,56.71,56.62,56.66,27200.0,37.0647,37.1236,37.0647,37.0909,27200.0
2014-05-14 15:15:00,56.66,56.68,56.61,56.65,43600.0,37.0909,37.104,37.0582,37.0844,43600.0
2014-05-14 15:20:00,56.64,56.65,56.58,56.6,43600.0,37.0778,37.0844,37.0385,37.0516,43600.0
2014-05-14 15:25:00,56.6,56.61,56.53,56.56,43300.0,37.0516,37.0582,37.0058,37.0254,43300.0
2014-05-14 15:30:00,56.57,56.57,56.47,56.5,84700.0,37.032,37.032,36.9665,36.9862,84700.0
2014-05-14 15:35:00,56.5,56.51,56.43,56.43,63100.0,36.9862,36.9927,36.9403,36.9403,63100.0
2014-05-14 15:40:00,56.43,56.54,56.43,56.49,73300.0,36.9403,37.0123,36.9403,36.9796,73300.0
2014-05-14 15:45:00,56.49,56.53,56.46,56.53,85500.0,36.9796,37.0058,36.96,37.0058,85500.0
2014-05-14 15:50:00,56.52,56.54,56.49,56.52,108400.0,36.9993,37.0123,36.9796,36.9993,108400.0
2014-05-14 15:55:00,56.51,56.54,56.5,56.52,212100.0,36.9927,37.0123,36.9862,36.9993,212100.0
2014-05-15 09:30:00,56.27,56.27,55.8,55.92,124400.0,36.8356,36.8356,36.5279,36.6065,124400.0
2014-05-15 09:35:00,55.92,56.24,55.92,56.24,39800.0,36.6065,36.816,36.6065,36.816,39800.0
2014-05-15 09:40:00,56.16,56.22,55.96,56.17,63100.0,36.7636,36.8029,36.6327,36.7701,63100.0
2014-05-15 09:45:00,56.13,56.33,55.92,55.94,115900.0,36.744,36.8749,36.6065,36.6196,115900.0
2014-05-15 09:50:00,55.92,55.97,55.81,55.85,68000.0,36.6065,36.6392,36.5345,36.5607,68000.0
2014-05-15 09:55:00,55.82,55.82,55.71,55.77,74400.0,36.541,36.541,36.469,36.5083,74400.0
2014-05-15 10:00:00,55.77,55.78,55.65,55.65,67200.0,36.5083,36.5148,36.4297,36.4297,67200.0
2014-05-15 10:05:00,55.66,55.66,55.36,55.39,81600.0,36.4363,36.4363,36.2399,36.2595,81600.0
2014-05-15 10:10:00,55.39,55.51,55.27,55.29,56200.0,36.2595,36.3381,36.181,36.1941,56200.0
2014-05-15 10:15:00,55.29,55.45,55.26,55.41,72700.0,36.1941,36.2988,36.1744,36.2726,72700.0
2014-05-15 10:20:00,55.41,55.55,55.29,55.54,69000.0,36.2726,36.3643,36.1941,36.3577,69000.0
2014-05-15 10:25:00,55.53,55.62,55.44,55.62,91000.0,36.3512,36.4101,36.2923,36.4101,91000.0
2014-05-15 10:30:00,55.61,55.88,55.6,55.86,108400.0,36.4035,36.5803,36.397,36.5672,108400.0
2014-05-15 10:35:00,55.84,55.92,55.63,55.67,89400.0,36.5541,36.6065,36.4166,36.4428,89400.0
2014-05-15 10:40:00,55.65,55.71,55.6,55.65,62400.0,36.4297,36.469,36.397,36.4297,62400.0
2014-05-15 10:45:00,55.67,55.71,55.62,55.62,55300.0,36.4428,36.469,36.4101,36.4101,55300.0
2014-05-15 10:50:00,55.6,55.73,55.59,55.68,41100.0,36.397,36.4821,36.3905,36.4494,41100.0
2014-05-15 10:55:00,55.69,55.78,55.63,55.64,29100.0,36.4559,36.5148,36.4166,36.4232,29100.0
2014-05-15 11:00:00,55.64,55.66,55.48,55.51,37800.0,36.4232,36.4363,36.3184,36.3381,37800.0
2014-05-15 11:05:00,55.5,55.57,55.38,55.39,28800.0,36.3315,36.3774,36.253,36.2595,28800.0
2014-05-15 11:10:00,55.39,55.42,55.36,55.38,71000.0,36.2595,36.2792,36.2399,36.253,71000.0
2014-05-15 11:15:00,55.37,55.42,55.26,55.39,65000.0,36.2464,36.2792,36.1744,36.2595,65000.0
2014-05-15 11:20:00,55.4,55.47,55.36,55.41,33100.0,36.2661,36.3119,36.2399,36.2726,33100.0
2014-05-15 11:25:00,55.41,55.61,55.41,55.48,46600.0,36.2726,36.4035,36.2726,36.3184,46600.0
2014-05-15 11:30:00,55.49,55.77,55.48,55.68,80700.0,36.325,36.5083,36.3184,36.4494,80700.0
2014-05-15 11:35:00,55.69,55.88,55.66,55.86,48900.0,36.4559,36.5803,36.4363,36.5672,48900.0
2014-05-15 11:40:00,55.85,55.87,55.6,55.6,111100.0,36.5607,36.5738,36.397,36.397,111100.0
2014-05-15 11:45:00,55.59,55.62,55.44,55.45,72700.0,36.3905,36.4101,36.2923,36.2988,72700.0
2014-05-15 11:50:00,55.46,55.5,55.41,55.41,31300.0,36.3054,36.3315,36.2726,36.2726,31300.0
2014-05-15 11:55:00,55.42,55.5,55.29,55.31,93600.0,36.2792,36.3315,36.1941,36.2072,93600.0
2014-05-15 12:00:00,55.3,55.36,55.29,55.32,22200.0,36.2006,36.2399,36.1941,36.2137,22200.0
2014-05-15 12:05:00,55.32,55.49,55.32,55.36,39200.0,36.2137,36.325,36.2137,36.2399,39200.0
2014-05-15 12:10:00,55.35,55.42,55.3,55.33,33800.0,36.2333,36.2792,36.2006,36.2203,33800.0
2014-05-15 12:15:00,55.33,55.35,55.26,55.28,32600.0,36.2203,36.2333,36.1744,36.1875,32600.0
2014-05-15 12:20:00,55.26,55.34,55.25,55.31,27800.0,36.1744,36.2268,36.1679,36.2072,27800.0
2014-05-15 12:25:00,55.32,55.32,55.25,55.31,29700.0,36.2137,36.2137,36.1679,36.2072,29700.0
2014-05-15 12:30:00,55.32,55.48,55.31,55.47,24800.0,36.2137,36.3184,36.2072,36.3119,24800.0
2014-05-15 12:35:00,55.48,55.5,55.4,55.4,38400.0,36.3184,36.3315,36.2661,36.2661,38400.0
2014-05-15 12:40:00,55.4,55.4,55.33,55.4,20700.0,36.2661,36.2661,36.2203,36.2661,20700.0
2014-05-15 12:45:00,55.41,55.42,55.34,55.35,17400.0,36.2726,36.2792,36.2268,36.2333,17400.0
2014-05-15 12:50:00,55.35,55.49,55.34,55.47,22800.0,36.2333,36.325,36.2268,36.3119,22800.0
2014-05-15 12:55:00,55.44,55.51,55.43,55.47,28700.0,36.2923,36.3381,36.2857,36.3119,28700.0
2014-05-15 13:00:00,55.48,55.52,55.42,55.47,27900.0,36.3184,36.3446,36.2792,36.3119,27900.0
2014-05-15 13:05:00,55.47,55.49,55.36,55.39,37800.0,36.3119,36.325,36.2399,36.2595,37800.0
2014-05-15 13:10:00,55.39,55.47,55.36,55.41,32100.0,36.2595,36.3119,36.2399,36.2726,32100.0
2014-05-15 13:15:00,55.42,55.44,55.37,55.41,19000.0,36.2792,36.2923,36.2464,36.2726,19000.0
2014-05-15 13:20:00,55.41,55.51,55.39,55.47,35000.0,36.2726,36.3381,36.2595,36.3119,35000.0
2014-05-15 13:25:00,55.47,55.53,55.45,55.53,29800.0,36.3119,36.3512,36.2988,36.3512,29800.0
2014-05-15 13:30:00,55.54,55.59,55.5,55.57,39900.0,36.3577,36.3905,36.3315,36.3774,39900.0
2014-05-15 13:35:00,55.56,55.65,55.51,55.52,22300.0,36.3708,36.4297,36.3381,36.3446,22300.0
2014-05-15 13:40:00,55.53,55.53,55.44,55.52,24900.0,36.3512,36.3512,36.2923,36.3446,24900.0
2014-05-15 13:45:00,55.52,55.52,55.4,55.44,16700.0,36.3446,36.3446,36.2661,36.2923,16700.0
2014-05-15 13:50:00,55.43,55.52,55.41,55.52,20400.0,36.2857,36.3446,36.2726,36.3446,20400.0
2014-05-15 13:55:00,55.53,55.59,55.51,55.59,50300.0,36.3512,36.3905,36.3381,36.3905,50300.0
2014-05-15 14:00:00,55.58,55.63,55.52,55.63,18300.0,36.3839,36.4166,36.3446,36.4166,18300.0
2014-05-15 14:05:00,55.64,55.66,55.59,55.64,45700.0,36.4232,36.4363,36.3905,36.4232,45700.0
2014-05-15 14:10:00,55.66,55.68,55.55,55.57,51800.0,36.4363,36.4494,36.3643,36.3774,51800.0
2014-05-15 14:15:00,55.57,55.58,55.42,55.44,47600.0,36.3774,36.3839,36.2792,36.2923,47600.0
2014-05-15 14:20:00,55.45,55.51,55.41,55.51,32600.0,36.2988,36.3381,36.2726,36.3381,32600.0
2014-05-15 14:25:00,55.52,55.59,55.51,55.58,54900.0,36.3446,36.3905,36.3381,36.3839,54900.0
2014-05-15 14:30:00,55.59,55.72,55.59,55.71,83000.0,36.3905,36.4756,36.3905,36.469,83000.0
2014-05-15 14:35:00,55.72,55.83,55.72,55.81,67000.0,36.4756,36.5476,36.4756,36.5345,67000.0
2014-05-15 14:40:00,55.81,55.87,55.81,55.85,77400.0,36.5345,36.5738,36.5345,36.5607,77400.0
2014-05-15 14:45:00,55.85,55.85,55.73,55.77,53300.0,36.5607,36.5607,36.4821,36.5083,53300.0
2014-05-15 14:50:00,55.78,55.93,55.77,55.9,45500.0,36.5148,36.613,36.5083,36.5934,45500.0
2014-05-15 14:55:00,55.91,55.93,55.8,55.84,62400.0,36.5999,36.613,36.5279,36.5541,62400.0
2014-05-15 15:00:00,55.84,55.9,55.82,55.87,51500.0,36.5541,36.5934,36.541,36.5738,51500.0
2014-05-15 15:05:00,55.86,55.88,55.75,55.86,46900.0,36.5672,36.5803,36.4952,36.5672,46900.0
2014-05-15 15:10:00,55.86,55.89,55.82,55.85,47300.0,36.5672,36.5868,36.541,36.5607,47300.0
2014-05-15 15:15:00,55.85,55.87,55.73,55.75,43100.0,36.5607,36.5738,36.4821,36.4952,43100.0
2014-05-15 15:20:00,55.75,55.78,55.68,55.68,45700.0,36.4952,36.5148,36.4494,36.4494,45700.0
2014-05-15 15:25:00,55.67,55.77,55.65,55.74,62900.0,36.4428,36.5083,36.4297,36.4886,62900.0
2014-05-15 15:30:00,55.75,55.78,55.69,55.77,81900.0,36.4952,36.5148,36.4559,36.5083,81900.0
2014-05-15 15:35:00,55.77,55.89,55.74,55.86,90200.0,36.5083,36.5868,36.4886,36.5672,90200.0
2014-05-15 15:40:00,55.86,55.86,55.72,55.74,100400.0,36.5672,36.5672,36.4756,36.4886,100400.0
2014-05-15 15:45:00,55.74,55.82,55.73,55.78,85000.0,36.4886,36.541,36.4821,36.5148,85000.0
2014-05-15 15:50:00,55.77,55.84,55.75,55.82,144800.0,36.5083,36.5541,36.4952,36.541,144800.0
2014-05-15 15:55:00,55.81,55.85,55.79,55.82,357600.0,36.5345,36.5607,36.5214,36.541,357600.0
2014-05-16 09:30:00,55.56,55.65,55.25,55.34,311400.0,36.3708,36.4297,36.1679,36.2268,311400.0
2014-05-16 09:35:00,55.34,55.38,55.21,55.22,150900.0,36.2268,36.253,36.1417,36.1482,150900.0
2014-05-16 09:40:00,55.21,55.24,55.06,55.18,98900.0,36.1417,36.1613,36.0435,36.1221,98900.0
2014-05-16 09:45:00,55.21,55.25,55.02,55.02,94800.0,36.1417,36.1679,36.0173,36.0173,94800.0
2014-05-16 09:50:00,55.02,55.17,55.02,55.15,77100.0,36.0173,36.1155,36.0173,36.1024,77100.0
2014-05-16 09:55:00,55.16,55.3,55.02,55.25,81600.0,36.109,36.2006,36.0173,36.1679,81600.0
2014-05-16 10:00:00,55.25,55.3,55.03,55.04,126300.0,36.1679,36.2006,36.0239,36.0304,126300.0
2014-05-16 10:05:00,55.04,55.08,54.94,55.02,127300.0,36.0304,36.0566,35.965,36.0173,127300.0
2014-05-16 10:10:00,55.01,55.15,54.94,55.05,104200.0,36.0108,36.1024,35.965,36.037,104200.0
2014-05-16 10:15:00,55.06,55.14,55.0,55.06,72700.0,36.0435,36.0959,36.0042,36.0435,72700.0
2014-05-16 10:20:00,55.07,55.21,55.03,55.11,75500.0,36.0501,36.1417,36.0239,36.0762,75500.0
2014-05-16 10:25:00,55.1,55.1,55.01,55.05,47900.0,36.0697,36.0697,36.0108,36.037,47900.0
2014-05-16 10:30:00,55.07,55.27,55.06,55.25,50400.0,36.0501,36.181,36.0435,36.1679,50400.0
2014-05-16 10:35:00,55.25,55.42,55.24,55.39,147200.0,36.1679,36.2792,36.1613,36.2595,147200.0
2014-05-16 10:40:00,55.36,55.39,55.3,55.34,39200.0,36.2399,36.2595,36.2006,36.2268,39200.0
2014-05-16 10:45:00,55.32,55.38,55.27,55.32,43800.0,36.2137,36.253,36.181,36.2137,43800.0
2014-05-16 10:50:00,55.3,55.34,55.27,55.28,13000.0,36.2006,36.2268,36.181,36.1875,13000.0
2014-05-16 10:55:00,55.29,55.36,55.25,55.26,51700.0,36.1941,36.2399,36.1679,36.1744,51700.0
2014-05-16 11:00:00,55.26,55.3,55.21,55.26,19200.0,36.1744,36.2006,36.1417,36.1744,19200.0
2014-05-16 11:05:00,55.25,55.35,55.25,55.33,25200.0,36.1679,36.2333,36.1679,36.2203,25200.0
2014-05-16 11:10:00,55.31,55.39,55.29,55.35,43200.0,36.2072,36.2595,36.1941,36.2333,43200.0
2014-05-16 11:15:00,55.37,55.43,55.35,55.43,35200.0,36.2464,36.2857,36.2333,36.2857,35200.0
2014-05-16 11:20:00,55.44,55.47,55.41,55.45,25700.0,36.2923,36.3119,36.2726,36.2988,25700.0
2014-05-16 11:25:00,55.45,55.49,55.25,55.26,60200.0,36.2988,36.325,36.1679,36.1744,60200.0
2014-05-16 11:30:00,55.27,55.32,55.24,55.27,95100.0,36.181,36.2137,36.1613,36.181,95100.0
2014-05-16 11:35:00,55.27,55.34,55.26,55.28,46900.0,36.181,36.2268,36.1744,36.1875,46900.0
2014-05-16 11:40:00,55.29,55.37,55.28,55.35,47000.0,36.1941,36.2464,36.1875,36.2333,47000.0
2014-05-16 11:45:00,55.37,55.41,55.34,55.36,43800.0,36.2464,36.2726,36.2268,36.2399,43800.0
2014-05-16 11:50:00,55.36,55.4,55.25,55.25,43000.0,36.2399,36.2661,36.1679,36.1679,43000.0
2014-05-16 11:55:00,55.27,55.4,55.25,55.36,25300.0,36.181,36.2661,36.1679,36.2399,25300.0
2014-05-16 12:00:00,55.35,55.38,55.32,55.37,40500.0,36.2333,36.253,36.2137,36.2464,40500.0
2014-05-16 12:05:00,55.36,55.42,55.36,55.41,20500.0,36.2399,36.2792,36.2399,36.2726,20500.0
2014-05-16 12:10:00,55.41,55.41,55.27,55.31,44000.0,36.2726,36.2726,36.181,36.2072,44000.0
2014-05-16 12:15:00,55.32,55.36,55.3,55.35,53000.0,36.2137,36.2399,36.2006,36.2333,53000.0
2014-05-16 12:20:00,55.35,55.41,55.33,55.37,40200.0,36.2333,36.2726,36.2203,36.2464,40200.0
2014-05-16 12:25:00,55.36,55.37,55.32,55.34,27700.0,36.2399,36.2464,36.2137,36.2268,27700.0
2014-05-16 12:30:00,55.34,55.34,55.2,55.23,80900.0,36.2268,36.2268,36.1352,36.1548,80900.0
2014-05-16 12:35:00,55.25,55.26,55.11,55.13,111000.0,36.1679,36.1744,36.0762,36.0893,111000.0
2014-05-16 12:40:00,55.12,55.15,55.1,55.11,58000.0,36.0828,36.1024,36.0697,36.0762,58000.0
2014-05-16 12:45:00,55.11,55.23,55.09,55.23,70800.0,36.0762,36.1548,36.0631,36.1548,70800.0
2014-05-16 12:50:00,55.24,55.3,55.23,55.28,25900.0,36.1613,36.2006,36.1548,36.1875,25900.0
2014-05-16 12:55:00,55.28,55.3,55.26,55.29,23100.0,36.1875,36.2006,36.1744,36.1941,23100.0
2014-05-16 13:00:00,55.29,55.29,55.2,55.22,61300.0,36.1941,36.1941,36.1352,36.1482,61300.0
2014-05-16 13:05:00,55.22,55.3,55.18,55.18,50400.0,36.1482,36.2006,36.1221,36.1221,50400.0
2014-05-16 13:10:00,55.18,55.18,55.06,55.06,55300.0,36.1221,36.1221,36.0435,36.0435,55300.0
2014-05-16 13:15:00,55.06,55.11,55.06,55.11,51000.0,36.0435,36.0762,36.0435,36.0762,51000.0
2014-05-16 13:20:00,55.1,55.11,55.05,55.05,37800.0,36.0697,36.0762,36.037,36.037,37800.0
2014-05-16 13:25:00,55.06,55.06,54.96,54.99,123600.0,36.0435,36.0435,35.978,35.9977,123600.0
2014-05-16 13:30:00,54.99,55.07,54.96,55.07,62500.0,35.9977,36.0501,35.978,36.0501,62500.0
2014-05-16 13:35:00,55.08,55.13,55.08,55.12,53800.0,36.0566,36.0893,36.0566,36.0828,53800.0
2014-05-16 13:40:00,55.11,55.14,55.09,55.09,49400.0,36.0762,36.0959,36.0631,36.0631,49400.0
2014-05-16 13:45:00,55.09,55.1,55.04,55.06,31000.0,36.0631,36.0697,36.0304,36.0435,31000.0
2014-05-16 13:50:00,55.07,55.13,55.05,55.09,45200.0,36.0501,36.0893,36.037,36.0631,45200.0
2014-05-16 13:55:00,55.09,55.11,55.06,55.09,28700.0,36.0631,36.0762,36.0435,36.0631,28700.0
2014-05-16 14:00:00,55.09,55.09,54.96,54.99,66800.0,36.0631,36.0631,35.978,35.9977,66800.0
2014-05-16 14:05:00,55.0,55.01,54.91,54.93,64400.0,36.0042,36.0108,35.9453,35.9584,64400.0
2014-05-16 14:10:00,54.93,55.03,54.93,54.98,39100.0,35.9584,36.0239,35.9584,35.9911,39100.0
2014-05-16 14:15:00,54.98,55.02,54.92,54.99,65700.0,35.9911,36.0173,35.9519,35.9977,65700.0
2014-05-16 14:20:00,54.99,55.02,54.96,55.0,32100.0,35.9977,36.0173,35.978,36.0042,32100.0
2014-05-16 14:25:00,55.0,55.01,54.97,55.0,50800.0,36.0042,36.0108,35.9846,36.0042,50800.0
2014-05-16 14:30:00,54.99,55.07,54.99,54.99,39500.0,35.9977,36.0501,35.9977,35.9977,39500.0
2014-05-16 14:35:00,54.99,55.01,54.96,54.98,49900.0,35.9977,36.0108,35.978,35.9911,49900.0
2014-05-16 14:40:00,54.98,55.02,54.95,55.01,105700.0,35.9911,36.0173,35.9715,36.0108,105700.0
2014-05-16 14:45:00,55.01,55.05,54.97,54.99,58100.0,36.0108,36.037,35.9846,35.9977,58100.0
2014-05-16 14:50:00,55.01,55.05,54.99,55.03,64500.0,36.0108,36.037,35.9977,36.0239,64500.0
2014-05-16 14:55:00,55.03,55.14,55.01,55.13,67100.0,36.0239,36.0959,36.0108,36.0893,67100.0
2014-05-16 15:00:00,55.12,55.17,55.05,55.07,61200.0,36.0828,36.1155,36.037,36.0501,61200.0
2014-05-16 15:05:00,55.1,55.17,55.08,55.14,46000.0,36.0697,36.1155,36.0566,36.0959,46000.0
2014-05-16 15:10:00,55.15,55.18,55.08,55.11,64000.0,36.1024,36.1221,36.0566,36.0762,64000.0
2014-05-16 15:15:00,55.1,55.12,55.04,55.04,67400.0,36.0697,36.0828,36.0304,36.0304,67400.0
2014-05-16 15:20:00,55.05,55.09,55.01,55.02,73600.0,36.037,36.0631,36.0108,36.0173,73600.0
2014-05-16 15:25:00,55.01,55.03,54.99,55.0,73000.0,36.0108,36.0239,35.9977,36.0042,73000.0
2014-05-16 15:30:00,55.0,55.06,55.0,55.01,88900.0,36.0042,36.0435,36.0042,36.0108,88900.0
2014-05-16 15:35:00,55.02,55.06,55.0,55.01,89400.0,36.0173,36.0435,36.0042,36.0108,89400.0
2014-05-16 15:40:00,55.01,55.03,55.0,55.0,128400.0,36.0108,36.0239,36.0042,36.0042,128400.0
2014-05-16 15:45:00,55.01,55.03,54.99,55.03,116200.0,36.0108,36.0239,35.9977,36.0239,116200.0
2014-05-16 15:50:00,55.03,55.07,55.02,55.05,179100.0,36.0239,36.0501,36.0173,36.037,179100.0
2014-05-16 15:55:00,55.04,55.15,55.0,55.1,485500.0,36.0304,36.1024,36.0042,36.0697,485500.0
2014-05-19 09:30:00,54.84,54.94,54.71,54.9,247200.0,36.0619,36.1276,35.9764,36.1013,247200.0
2014-05-19 09:35:00,54.9,54.9,54.84,54.84,92800.0,36.1013,36.1013,36.0619,36.0619,92800.0
2014-05-19 09:40:00,54.88,55.05,54.83,55.0,90100.0,36.0882,36.2,36.0553,36.1671,90100.0
2014-05-19 09:45:00,55.0,55.35,55.0,55.32,105700.0,36.1671,36.3972,36.1671,36.3775,105700.0
2014-05-19 09:50:00,55.31,55.49,55.28,55.39,105400.0,36.3709,36.4893,36.3512,36.4235,105400.0
2014-05-19 09:55:00,55.39,55.52,55.34,55.4,63300.0,36.4235,36.509,36.3907,36.4301,63300.0
2014-05-19 10:00:00,55.41,55.52,55.27,55.49,63100.0,36.4367,36.509,36.3446,36.4893,63100.0
2014-05-19 10:05:00,55.48,55.55,55.41,55.49,49800.0,36.4827,36.5288,36.4367,36.4893,49800.0
2014-05-19 10:10:00,55.48,55.49,55.3,55.3,48000.0,36.4827,36.4893,36.3644,36.3644,48000.0
2014-05-19 10:15:00,55.33,55.48,55.29,55.48,62200.0,36.3841,36.4827,36.3578,36.4827,62200.0
2014-05-19 10:20:00,55.48,55.59,55.48,55.59,57600.0,36.4827,36.5551,36.4827,36.5551,57600.0
2014-05-19 10:25:00,55.58,55.79,55.57,55.76,107500.0,36.5485,36.6866,36.5419,36.6668,107500.0
2014-05-19 10:30:00,55.76,55.78,55.59,55.59,41400.0,36.6668,36.68,36.5551,36.5551,41400.0
2014-05-19 10:35:00,55.59,55.6,55.42,55.44,66600.0,36.5551,36.5616,36.4433,36.4564,66600.0
2014-05-19 10:40:00,55.43,55.5,55.42,55.49,40000.0,36.4498,36.4959,36.4433,36.4893,40000.0
2014-05-19 10:45:00,55.49,55.58,55.46,55.48,40900.0,36.4893,36.5485,36.4696,36.4827,40900.0
2014-05-19 10:50:00,55.48,55.63,55.47,55.57,50200.0,36.4827,36.5814,36.4761,36.5419,50200.0
2014-05-19 10:55:00,55.57,55.57,55.41,55.42,25500.0,36.5419,36.5419,36.4367,36.4433,25500.0
2014-05-19 11:00:00,55.41,55.49,55.41,55.48,23400.0,36.4367,36.4893,36.4367,36.4827,23400.0
2014-05-19 11:05:00,55.49,55.53,55.48,55.52,24100.0,36.4893,36.5156,36.4827,36.509,24100.0
2014-05-19 11:10:00,55.52,55.59,55.5,55.54,62100.0,36.509,36.5551,36.4959,36.5222,62100.0
2014-05-19 11:15:00,55.54,55.59,55.47,55.47,24200.0,36.5222,36.5551,36.4761,36.4761,24200.0
2014-05-19 11:20:00,55.48,55.5,55.42,55.47,17000.0,36.4827,36.4959,36.4433,36.4761,17000.0
2014-05-19 11:25:00,55.48,55.5,55.43,55.43,10500.0,36.4827,36.4959,36.4498,36.4498,10500.0
2014-05-19 11:30:00,55.45,55.48,55.41,55.43,17100.0,36.463,36.4827,36.4367,36.4498,17100.0
2014-05-19 11:35:00,55.44,55.45,55.38,55.38,31900.0,36.4564,36.463,36.417,36.417,31900.0
2014-05-19 11:40:00,55.4,55.4,55.34,55.35,20900.0,36.4301,36.4301,36.3907,36.3972,20900.0
2014-05-19 11:45:00,55.34,55.38,55.33,55.35,14800.0,36.3907,36.417,36.3841,36.3972,14800.0
2014-05-19 11:50:00,55.36,55.41,55.36,55.41,15900.0,36.4038,36.4367,36.4038,36.4367,15900.0
2014-05-19 11:55:00,55.41,55.49,55.41,55.48,20000.0,36.4367,36.4893,36.4367,36.4827,20000.0
2014-05-19 12:00:00,55.49,55.51,55.39,55.44,16400.0,36.4893,36.5025,36.4235,36.4564,16400.0
2014-05-19 12:05:00,55.44,55.46,55.42,55.45,17300.0,36.4564,36.4696,36.4433,36.463,17300.0
2014-05-19 12:10:00,55.45,55.52,55.43,55.5,25500.0,36.463,36.509,36.4498,36.4959,25500.0
2014-05-19 12:15:00,55.5,55.51,55.44,55.45,27800.0,36.4959,36.5025,36.4564,36.463,27800.0
2014-05-19 12:20:00,55.46,55.48,55.41,55.48,23600.0,36.4696,36.4827,36.4367,36.4827,23600.0
2014-05-19 12:25:00,55.48,55.52,55.45,55.49,14800.0,36.4827,36.509,36.463,36.4893,14800.0
2014-05-19 12:30:00,55.48,55.49,55.37,55.38,21300.0,36.4827,36.4893,36.4104,36.417,21300.0
2014-05-19 12:35:00,55.38,55.41,55.35,55.37,21900.0,36.417,36.4367,36.3972,36.4104,21900.0
2014-05-19 12:40:00,55.36,55.48,55.35,55.44,22700.0,36.4038,36.4827,36.3972,36.4564,22700.0
2014-05-19 12:45:00,55.44,55.51,55.44,55.47,30700.0,36.4564,36.5025,36.4564,36.4761,30700.0
2014-05-19 12:50:00,55.47,55.51,55.43,55.43,43700.0,36.4761,36.5025,36.4498,36.4498,43700.0
2014-05-19 12:55:00,55.44,55.44,55.34,55.42,36500.0,36.4564,36.4564,36.3907,36.4433,36500.0
2014-05-19 13:00:00,55.41,55.43,55.34,55.36,17300.0,36.4367,36.4498,36.3907,36.4038,17300.0
2014-05-19 13:05:00,55.37,55.45,55.34,55.37,17300.0,36.4104,36.463,36.3907,36.4104,17300.0
2014-05-19 13:10:00,55.36,55.39,55.26,55.27,45000.0,36.4038,36.4235,36.3381,36.3446,45000.0
2014-05-19 13:15:00,55.27,55.3,55.17,55.19,95300.0,36.3446,36.3644,36.2789,36.292,95300.0
2014-05-19 13:20:00,55.19,55.32,55.19,55.32,22000.0,36.292,36.3775,36.292,36.3775,22000.0
2014-05-19 13:25:00,55.33,55.34,55.24,55.32,25500.0,36.3841,36.3907,36.3249,36.3775,25500.0
2014-05-19 13:30:00,55.31,55.35,55.27,55.27,31100.0,36.3709,36.3972,36.3446,36.3446,31100.0
2014-05-19 13:35:00,55.27,55.32,55.27,55.27,56300.0,36.3446,36.3775,36.3446,36.3446,56300.0
2014-05-19 13:40:00,55.28,55.34,55.27,55.29,31600.0,36.3512,36.3907,36.3446,36.3578,31600.0
2014-05-19 13:45:00,55.29,55.38,55.28,55.35,17400.0,36.3578,36.417,36.3512,36.3972,17400.0
2014-05-19 13:50:00,55.35,55.39,55.31,55.31,21100.0,36.3972,36.4235,36.3709,36.3709,21100.0
2014-05-19 13:55:00,55.3,55.4,55.3,55.37,23200.0,36.3644,36.4301,36.3644,36.4104,23200.0
2014-05-19 14:00:00,55.37,55.38,55.32,55.36,33600.0,36.4104,36.417,36.3775,36.4038,33600.0
2014-05-19 14:05:00,55.36,55.37,55.29,55.31,40500.0,36.4038,36.4104,36.3578,36.3709,40500.0
2014-05-19 14:10:00,55.31,55.4,55.3,55.39,34000.0,36.3709,36.4301,36.3644,36.4235,34000.0
2014-05-19 14:15:00,55.4,55.4,55.32,55.32,23700.0,36.4301,36.4301,36.3775,36.3775,23700.0
2014-05-19 14:20:00,55.31,55.36,55.3,55.36,29800.0,36.3709,36.4038,36.3644,36.4038,29800.0
2014-05-19 14:25:00,55.38,55.39,55.31,55.32,29200.0,36.417,36.4235,36.3709,36.3775,29200.0
2014-05-19 14:30:00,55.33,55.36,55.29,55.31,28000.0,36.3841,36.4038,36.3578,36.3709,28000.0
2014-05-19 14:35:00,55.32,55.37,55.3,55.37,36900.0,36.3775,36.4104,36.3644,36.4104,36900.0
2014-05-19 14:40:00,55.38,55.4,55.34,55.35,18600.0,36.417,36.4301,36.3907,36.3972,18600.0
2014-05-19 14:45:00,55.34,55.44,55.34,55.43,33000.0,36.3907,36.4564,36.3907,36.4498,33000.0
2014-05-19 14:50:00,55.42,55.44,55.4,55.41,22600.0,36.4433,36.4564,36.4301,36.4367,22600.0
2014-05-19 14:55:00,55.4,55.4,55.3,55.32,55900.0,36.4301,36.4301,36.3644,36.3775,55900.0
2014-05-19 15:00:00,55.33,55.36,55.33,55.33,44400.0,36.3841,36.4038,36.3841,36.3841,44400.0
2014-05-19 15:05:00,55.34,55.36,55.33,55.34,33100.0,36.3907,36.4038,36.3841,36.3907,33100.0
2014-05-19 15:10:00,55.33,55.34,55.32,55.34,31500.0,36.3841,36.3907,36.3775,36.3907,31500.0
2014-05-19 15:15:00,55.34,55.35,55.31,55.32,74700.0,36.3907,36.3972,36.3709,36.3775,74700.0
2014-05-19 15:20:00,55.33,55.4,55.33,55.39,37000.0,36.3841,36.4301,36.3841,36.4235,37000.0
2014-05-19 15:25:00,55.39,55.41,55.32,55.37,51100.0,36.4235,36.4367,36.3775,36.4104,51100.0
2014-05-19 15:30:00,55.37,55.41,55.35,55.38,94400.0,36.4104,36.4367,36.3972,36.417,94400.0
2014-05-19 15:35:00,55.37,55.37,55.31,55.32,54200.0,36.4104,36.4104,36.3709,36.3775,54200.0
2014-05-19 15:40:00,55.32,55.33,55.24,55.25,143800.0,36.3775,36.3841,36.3249,36.3315,143800.0
2014-05-19 15:45:00,55.25,55.28,55.22,55.24,101400.0,36.3315,36.3512,36.3118,36.3249,101400.0
2014-05-19 15:50:00,55.24,55.26,55.22,55.23,107700.0,36.3249,36.3381,36.3118,36.3183,107700.0
2014-05-19 15:55:00,55.23,55.3,55.23,55.26,223000.0,36.3183,36.3644,36.3183,36.3381,223000.0
2014-05-20 09:30:00,55.23,55.58,55.23,55.57,112500.0,36.3183,36.5485,36.3183,36.5419,112500.0
2014-05-20 09:35:00,55.6,55.83,55.6,55.74,96600.0,36.5616,36.7129,36.5616,36.6537,96600.0
2014-05-20 09:40:00,55.69,55.83,55.64,55.77,50200.0,36.6208,36.7129,36.5879,36.6734,50200.0
2014-05-20 09:45:00,55.78,56.0,55.74,55.91,151200.0,36.68,36.8247,36.6537,36.7655,151200.0
2014-05-20 09:50:00,55.91,56.14,55.91,56.02,102100.0,36.7655,36.9167,36.7655,36.8378,102100.0
2014-05-20 09:55:00,56.02,56.06,55.94,56.0,100300.0,36.8378,36.8641,36.7852,36.8247,100300.0
2014-05-20 10:00:00,56.0,56.06,55.78,56.05,55200.0,36.8247,36.8641,36.68,36.8575,55200.0
2014-05-20 10:05:00,56.04,56.05,55.76,55.79,40300.0,36.851,36.8575,36.6668,36.6866,40300.0
2014-05-20 10:10:00,55.79,55.92,55.79,55.85,31500.0,36.6866,36.7721,36.6866,36.726,31500.0
2014-05-20 10:15:00,55.87,55.95,55.86,55.95,45600.0,36.7392,36.7918,36.7326,36.7918,45600.0
2014-05-20 10:20:00,55.96,56.0,55.86,55.95,238400.0,36.7984,36.8247,36.7326,36.7918,238400.0
2014-05-20 10:25:00,55.94,55.99,55.82,55.85,66600.0,36.7852,36.8181,36.7063,36.726,66600.0
2014-05-20 10:30:00,55.83,55.88,55.75,55.85,110400.0,36.7129,36.7458,36.6603,36.726,110400.0
2014-05-20 10:35:00,55.84,55.84,55.71,55.75,53500.0,36.7195,36.7195,36.634,36.6603,53500.0
2014-05-20 10:40:00,55.74,55.82,55.69,55.77,53900.0,36.6537,36.7063,36.6208,36.6734,53900.0
2014-05-20 10:45:00,55.77,55.79,55.64,55.64,38400.0,36.6734,36.6866,36.5879,36.5879,38400.0
2014-05-20 10:50:00,55.64,55.71,55.61,55.64,33200.0,36.5879,36.634,36.5682,36.5879,33200.0
2014-05-20 10:55:00,55.66,55.91,55.65,55.88,50400.0,36.6011,36.7655,36.5945,36.7458,50400.0
2014-05-20 11:00:00,55.89,55.93,55.84,55.91,49300.0,36.7523,36.7786,36.7195,36.7655,49300.0
2014-05-20 11:05:00,55.9,55.9,55.72,55.77,28600.0,36.7589,36.7589,36.6405,36.6734,28600.0
2014-05-20 11:10:00,55.76,55.9,55.73,55.9,28200.0,36.6668,36.7589,36.6471,36.7589,28200.0
2014-05-20 11:15:00,55.9,56.03,55.9,55.97,51400.0,36.7589,36.8444,36.7589,36.8049,51400.0
2014-05-20 11:20:00,55.97,55.99,55.93,55.97,41400.0,36.8049,36.8181,36.7786,36.8049,41400.0
2014-05-20 11:25:00,55.96,55.99,55.87,55.89,57200.0,36.7984,36.8181,36.7392,36.7523,57200.0
2014-05-20 11:30:00,55.88,55.92,55.82,55.82,24100.0,36.7458,36.7721,36.7063,36.7063,24100.0
2014-05-20 11:35:00,55.83,55.88,55.79,55.82,20300.0,36.7129,36.7458,36.6866,36.7063,20300.0
2014-05-20 11:40:00,55.83,55.85,55.79,55.81,39500.0,36.7129,36.726,36.6866,36.6997,39500.0
2014-05-20 11:45:00,55.8,55.85,55.8,55.85,54600.0,36.6932,36.726,36.6932,36.726,54600.0
2014-05-20 11:50:00,55.82,55.86,55.79,55.83,35000.0,36.7063,36.7326,36.6866,36.7129,35000.0
2014-05-20 11:55:00,55.82,55.83,55.72,55.76,18900.0,36.7063,36.7129,36.6405,36.6668,18900.0
2014-05-20 12:00:00,55.74,55.75,55.63,55.66,23800.0,36.6537,36.6603,36.5814,36.6011,23800.0
2014-05-20 12:05:00,55.64,55.64,55.56,55.56,21800.0,36.5879,36.5879,36.5353,36.5353,21800.0
2014-05-20 12:10:00,55.57,55.58,55.39,55.46,35200.0,36.5419,36.5485,36.4235,36.4696,35200.0
2014-05-20 12:15:00,55.46,55.52,55.42,55.49,14200.0,36.4696,36.509,36.4433,36.4893,14200.0
2014-05-20 12:20:00,55.49,55.55,55.46,55.54,56100.0,36.4893,36.5288,36.4696,36.5222,56100.0
2014-05-20 12:25:00,55.55,55.55,55.4,55.4,7700.0,36.5288,36.5288,36.4301,36.4301,7700.0
2014-05-20 12:30:00,55.41,55.53,55.39,55.48,36800.0,36.4367,36.5156,36.4235,36.4827,36800.0
2014-05-20 12:35:00,55.45,55.51,55.41,55.41,13400.0,36.463,36.5025,36.4367,36.4367,13400.0
2014-05-20 12:40:00,55.41,55.49,55.37,55.47,19500.0,36.4367,36.4893,36.4104,36.4761,19500.0
2014-05-20 12:45:00,55.47,55.49,55.4,55.41,20600.0,36.4761,36.4893,36.4301,36.4367,20600.0
2014-05-20 12:50:00,55.41,55.5,55.37,55.49,33100.0,36.4367,36.4959,36.4104,36.4893,33100.0
2014-05-20 12:55:00,55.49,55.49,55.39,55.42,35200.0,36.4893,36.4893,36.4235,36.4433,35200.0
2014-05-20 13:00:00,55.44,55.44,55.35,55.39,29600.0,36.4564,36.4564,36.3972,36.4235,29600.0
2014-05-20 13:05:00,55.38,55.39,55.25,55.26,52600.0,36.417,36.4235,36.3315,36.3381,52600.0
2014-05-20 13:10:00,55.26,55.26,55.15,55.2,32500.0,36.3381,36.3381,36.2657,36.2986,32500.0
2014-05-20 13:15:00,55.2,55.22,55.13,55.2,52800.0,36.2986,36.3118,36.2526,36.2986,52800.0
2014-05-20 13:20:00,55.2,55.2,55.11,55.15,25300.0,36.2986,36.2986,36.2394,36.2657,25300.0
2014-05-20 13:25:00,55.15,55.22,55.11,55.21,84400.0,36.2657,36.3118,36.2394,36.3052,84400.0
2014-05-20 13:30:00,55.21,55.24,55.18,55.21,20400.0,36.3052,36.3249,36.2855,36.3052,20400.0
2014-05-20 13:35:00,55.2,55.24,55.15,55.16,40800.0,36.2986,36.3249,36.2657,36.2723,40800.0
2014-05-20 13:40:00,55.15,55.18,55.0,55.01,54200.0,36.2657,36.2855,36.1671,36.1737,54200.0
2014-05-20 13:45:00,55.01,55.05,54.98,55.01,58900.0,36.1737,36.2,36.1539,36.1737,58900.0
2014-05-20 13:50:00,55.0,55.01,54.83,54.84,71100.0,36.1671,36.1737,36.0553,36.0619,71100.0
2014-05-20 13:55:00,54.84,54.85,54.76,54.76,60000.0,36.0619,36.0684,36.0093,36.0093,60000.0
2014-05-20 14:00:00,54.77,54.91,54.77,54.89,80200.0,36.0158,36.1079,36.0158,36.0948,80200.0
2014-05-20 14:05:00,54.88,54.98,54.88,54.91,68300.0,36.0882,36.1539,36.0882,36.1079,68300.0
2014-05-20 14:10:00,54.91,54.95,54.83,54.83,35800.0,36.1079,36.1342,36.0553,36.0553,35800.0
2014-05-20 14:15:00,54.84,54.96,54.82,54.96,40100.0,36.0619,36.1408,36.0487,36.1408,40100.0
2014-05-20 14:20:00,54.97,54.98,54.89,54.91,135600.0,36.1474,36.1539,36.0948,36.1079,135600.0
2014-05-20 14:25:00,54.91,54.95,54.9,54.93,31400.0,36.1079,36.1342,36.1013,36.1211,31400.0
2014-05-20 14:30:00,54.94,54.98,54.91,54.98,36000.0,36.1276,36.1539,36.1079,36.1539,36000.0
2014-05-20 14:35:00,54.98,55.0,54.84,54.87,52700.0,36.1539,36.1671,36.0619,36.0816,52700.0
2014-05-20 14:40:00,54.87,54.93,54.86,54.88,48300.0,36.0816,36.1211,36.075,36.0882,48300.0
2014-05-20 14:45:00,54.88,54.92,54.87,54.9,43000.0,36.0882,36.1145,36.0816,36.1013,43000.0
2014-05-20 14:50:00,54.9,54.9,54.83,54.83,29600.0,36.1013,36.1013,36.0553,36.0553,29600.0
2014-05-20 14:55:00,54.84,54.88,54.83,54.87,31100.0,36.0619,36.0882,36.0553,36.0816,31100.0
2014-05-20 15:00:00,54.88,54.92,54.82,54.88,74300.0,36.0882,36.1145,36.0487,36.0882,74300.0
2014-05-20 15:05:00,54.89,54.92,54.85,54.87,35300.0,36.0948,36.1145,36.0684,36.0816,35300.0
2014-05-20 15:10:00,54.87,54.87,54.81,54.82,43400.0,36.0816,36.0816,36.0421,36.0487,43400.0
2014-05-20 15:15:00,54.82,54.82,54.78,54.8,68000.0,36.0487,36.0487,36.0224,36.0356,68000.0
2014-05-20 15:20:00,54.8,54.8,54.76,54.76,56300.0,36.0356,36.0356,36.0093,36.0093,56300.0
2014-05-20 15:25:00,54.76,54.85,54.76,54.81,97100.0,36.0093,36.0684,36.0093,36.0421,97100.0
2014-05-20 15:30:00,54.8,54.92,54.8,54.9,108100.0,36.0356,36.1145,36.0356,36.1013,108100.0
2014-05-20 15:35:00,54.91,55.01,54.91,54.96,94200.0,36.1079,36.1737,36.1079,36.1408,94200.0
2014-05-20 15:40:00,54.97,54.99,54.9,54.91,87400.0,36.1474,36.1605,36.1013,36.1079,87400.0
2014-05-20 15:45:00,54.91,54.94,54.86,54.89,130700.0,36.1079,36.1276,36.075,36.0948,130700.0
2014-05-20 15:50:00,54.89,54.98,54.87,54.93,137200.0,36.0948,36.1539,36.0816,36.1211,137200.0
2014-05-20 15:55:00,54.92,54.93,54.87,54.91,218200.0,36.1145,36.1211,36.0816,36.1079,218200.0
2014-05-21 09:30:00,55.21,55.38,54.96,54.98,126800.0,36.3052,36.417,36.1408,36.1539,126800.0
2014-05-21 09:35:00,55.0,55.25,54.99,55.18,137000.0,36.1671,36.3315,36.1605,36.2855,137000.0
2014-05-21 09:40:00,55.16,55.19,54.9,54.9,48000.0,36.2723,36.292,36.1013,36.1013,48000.0
2014-05-21 09:45:00,54.9,54.95,54.8,54.93,193900.0,36.1013,36.1342,36.0356,36.1211,193900.0
2014-05-21 09:50:00,54.91,55.01,54.83,54.83,74300.0,36.1079,36.1737,36.0553,36.0553,74300.0
2014-05-21 09:55:00,54.84,54.86,54.65,54.7,130700.0,36.0619,36.075,35.9369,35.9698,130700.0
2014-05-21 10:00:00,54.72,55.09,54.71,55.06,284000.0,35.983,36.2263,35.9764,36.2065,284000.0
2014-05-21 10:05:00,55.06,55.11,54.97,54.97,96000.0,36.2065,36.2394,36.1474,36.1474,96000.0
2014-05-21 10:10:00,54.98,55.05,54.92,54.93,32200.0,36.1539,36.2,36.1145,36.1211,32200.0
2014-05-21 10:15:00,54.95,55.0,54.9,54.94,59600.0,36.1342,36.1671,36.1013,36.1276,59600.0
2014-05-21 10:20:00,54.94,55.0,54.85,54.94,557700.0,36.1276,36.1671,36.0684,36.1276,557700.0
2014-05-21 10:25:00,54.93,55.01,54.93,54.99,25700.0,36.1211,36.1737,36.1211,36.1605,25700.0
2014-05-21 10:30:00,54.98,55.0,54.7,54.7,143700.0,36.1539,36.1671,35.9698,35.9698,143700.0
2014-05-21 10:35:00,54.71,54.73,54.29,54.33,249300.0,35.9764,35.9895,35.7002,35.7265,249300.0
2014-05-21 10:40:00,54.34,54.55,54.24,54.42,135500.0,35.7331,35.8712,35.6673,35.7857,135500.0
2014-05-21 10:45:00,54.43,54.48,54.23,54.23,239700.0,35.7923,35.8251,35.6607,35.6607,239700.0
2014-05-21 10:50:00,54.22,54.22,54.02,54.15,192400.0,35.6542,35.6542,35.5227,35.6081,192400.0
2014-05-21 10:55:00,54.15,54.27,54.14,54.19,93000.0,35.6081,35.687,35.6016,35.6344,93000.0
2014-05-21 11:00:00,54.18,54.21,54.05,54.15,217900.0,35.6279,35.6476,35.5424,35.6081,217900.0
2014-05-21 11:05:00,54.16,54.25,54.13,54.16,141800.0,35.6147,35.6739,35.595,35.6147,141800.0
2014-05-21 11:10:00,54.16,54.23,54.13,54.17,47900.0,35.6147,35.6607,35.595,35.6213,47900.0
2014-05-21 11:15:00,54.16,54.2,54.16,54.17,37300.0,35.6147,35.641,35.6147,35.6213,37300.0
2014-05-21 11:20:00,54.17,54.33,54.12,54.29,83100.0,35.6213,35.7265,35.5884,35.7002,83100.0
2014-05-21 11:25:00,54.29,54.3,54.15,54.24,107600.0,35.7002,35.7068,35.6081,35.6673,107600.0
2014-05-21 11:30:00,54.23,54.29,54.17,54.2,78600.0,35.6607,35.7002,35.6213,35.641,78600.0
2014-05-21 11:35:00,54.21,54.21,54.07,54.08,47000.0,35.6476,35.6476,35.5555,35.5621,47000.0
2014-05-21 11:40:00,54.08,54.08,53.95,53.98,95800.0,35.5621,35.5621,35.4766,35.4964,95800.0
2014-05-21 11:45:00,53.98,54.03,53.95,53.96,43700.0,35.4964,35.5292,35.4766,35.4832,43700.0
2014-05-21 11:50:00,53.95,54.08,53.94,54.03,37100.0,35.4766,35.5621,35.47,35.5292,37100.0
2014-05-21 11:55:00,54.02,54.03,53.94,53.97,54400.0,35.5227,35.5292,35.47,35.4898,54400.0
2014-05-21 12:00:00,53.98,54.02,53.95,53.97,41400.0,35.4964,35.5227,35.4766,35.4898,41400.0
2014-05-21 12:05:00,53.97,53.97,53.9,53.91,37600.0,35.4898,35.4898,35.4437,35.4503,37600.0
2014-05-21 12:10:00,53.91,53.98,53.87,53.97,36800.0,35.4503,35.4964,35.424,35.4898,36800.0
2014-05-21 12:15:00,53.98,54.05,53.95,54.0,85300.0,35.4964,35.5424,35.4766,35.5095,85300.0
2014-05-21 12:20:00,54.0,54.02,53.9,53.9,50800.0,35.5095,35.5227,35.4437,35.4437,50800.0
2014-05-21 12:25:00,53.9,53.92,53.89,53.9,42200.0,35.4437,35.4569,35.4372,35.4437,42200.0
2014-05-21 12:30:00,53.9,53.94,53.87,53.88,46000.0,35.4437,35.47,35.424,35.4306,46000.0
2014-05-21 12:35:00,53.88,54.08,53.84,54.08,93800.0,35.4306,35.5621,35.4043,35.5621,93800.0
2014-05-21 12:40:00,54.07,54.1,53.94,53.99,82900.0,35.5555,35.5753,35.47,35.5029,82900.0
2014-05-21 12:45:00,53.99,54.0,53.93,54.0,34700.0,35.5029,35.5095,35.4635,35.5095,34700.0
2014-05-21 12:50:00,54.0,54.19,53.97,54.19,108500.0,35.5095,35.6344,35.4898,35.6344,108500.0
2014-05-21 12:55:00,54.18,54.27,54.18,54.22,59400.0,35.6279,35.687,35.6279,35.6542,59400.0
2014-05-21 13:00:00,54.21,54.29,54.21,54.27,31300.0,35.6476,35.7002,35.6476,35.687,31300.0
2014-05-21 13:05:00,54.28,54.34,54.27,54.34,37600.0,35.6936,35.7331,35.687,35.7331,37600.0
2014-05-21 13:10:00,54.34,54.35,54.3,54.34,36700.0,35.7331,35.7397,35.7068,35.7331,36700.0
2014-05-21 13:15:00,54.35,54.43,54.35,54.39,34100.0,35.7397,35.7923,35.7397,35.766,34100.0
2014-05-21 13:20:00,54.4,54.42,54.37,54.38,30000.0,35.7725,35.7857,35.7528,35.7594,30000.0
2014-05-21 13:25:00,54.38,54.38,54.3,54.32,36200.0,35.7594,35.7594,35.7068,35.7199,36200.0
2014-05-21 13:30:00,54.31,54.33,54.28,54.29,156500.0,35.7134,35.7265,35.6936,35.7002,156500.0
2014-05-21 13:35:00,54.29,54.29,54.16,54.19,36700.0,35.7002,35.7002,35.6147,35.6344,36700.0
2014-05-21 13:40:00,54.19,54.21,54.13,54.15,50400.0,35.6344,35.6476,35.595,35.6081,50400.0
2014-05-21 13:45:00,54.14,54.18,54.14,54.18,32700.0,35.6016,35.6279,35.6016,35.6279,32700.0
2014-05-21 13:50:00,54.18,54.22,54.18,54.2,50300.0,35.6279,35.6542,35.6279,35.641,50300.0
2014-05-21 13:55:00,54.19,54.21,54.11,54.13,47800.0,35.6344,35.6476,35.5818,35.595,47800.0
2014-05-21 14:00:00,54.13,54.13,53.97,54.01,203100.0,35.595,35.595,35.4898,35.5161,203100.0
2014-05-21 14:05:00,54.01,54.07,53.85,53.87,119000.0,35.5161,35.5555,35.4109,35.424,119000.0
2014-05-21 14:10:00,53.9,53.91,53.82,53.87,96600.0,35.4437,35.4503,35.3911,35.424,96600.0
2014-05-21 14:15:00,53.87,53.91,53.82,53.86,87300.0,35.424,35.4503,35.3911,35.4174,87300.0
2014-05-21 14:20:00,53.86,53.93,53.81,53.85,81400.0,35.4174,35.4635,35.3846,35.4109,81400.0
2014-05-21 14:25:00,53.85,53.97,53.85,53.95,77500.0,35.4109,35.4898,35.4109,35.4766,77500.0
2014-05-21 14:30:00,53.95,54.0,53.94,54.0,52400.0,35.4766,35.5095,35.47,35.5095,52400.0
2014-05-21 14:35:00,54.0,54.07,53.98,54.06,111000.0,35.5095,35.5555,35.4964,35.549,111000.0
2014-05-21 14:40:00,54.06,54.11,54.03,54.09,53900.0,35.549,35.5818,35.5292,35.5687,53900.0
2014-05-21 14:45:00,54.11,54.14,54.01,54.07,66000.0,35.5818,35.6016,35.5161,35.5555,66000.0
2014-05-21 14:50:00,54.08,54.14,54.08,54.09,50800.0,35.5621,35.6016,35.5621,35.5687,50800.0
2014-05-21 14:55:00,54.1,54.12,54.07,54.1,45200.0,35.5753,35.5884,35.5555,35.5753,45200.0
2014-05-21 15:00:00,54.1,54.19,54.08,54.18,78900.0,35.5753,35.6344,35.5621,35.6279,78900.0
2014-05-21 15:05:00,54.18,54.22,54.16,54.22,40900.0,35.6279,35.6542,35.6147,35.6542,40900.0
2014-05-21 15:10:00,54.22,54.27,54.22,54.25,38300.0,35.6542,35.687,35.6542,35.6739,38300.0
2014-05-21 15:15:00,54.25,54.31,54.24,54.27,119300.0,35.6739,35.7134,35.6673,35.687,119300.0
2014-05-21 15:20:00,54.28,54.28,54.22,54.23,80500.0,35.6936,35.6936,35.6542,35.6607,80500.0
2014-05-21 15:25:00,54.23,54.24,54.21,54.24,56400.0,35.6607,35.6673,35.6476,35.6673,56400.0
2014-05-21 15:30:00,54.23,54.23,54.17,54.2,74800.0,35.6607,35.6607,35.6213,35.641,74800.0
2014-05-21 15:35:00,54.2,54.22,54.16,54.21,62300.0,35.641,35.6542,35.6147,35.6476,62300.0
2014-05-21 15:40:00,54.21,54.26,54.19,54.21,56700.0,35.6476,35.6805,35.6344,35.6476,56700.0
2014-05-21 15:45:00,54.2,54.2,54.12,54.13,163800.0,35.641,35.641,35.5884,35.595,163800.0
2014-05-21 15:50:00,54.13,54.21,54.13,54.2,194700.0,35.595,35.6476,35.595,35.641,194700.0
2014-05-21 15:55:00,54.2,54.27,54.18,54.22,204200.0,35.641,35.687,35.6279,35.6542,204200.0
2014-05-22 09:30:00,54.28,54.33,54.22,54.3,151100.0,35.6936,35.7265,35.6542,35.7068,151100.0
2014-05-22 09:35:00,54.33,54.48,54.25,54.44,59300.0,35.7265,35.8251,35.6739,35.7988,59300.0
2014-05-22 09:40:00,54.42,54.62,54.35,54.56,113300.0,35.7857,35.9172,35.7397,35.8777,113300.0
2014-05-22 09:45:00,54.55,54.74,54.55,54.57,48000.0,35.8712,35.9961,35.8712,35.8843,48000.0
2014-05-22 09:50:00,54.55,54.72,54.55,54.66,58700.0,35.8712,35.983,35.8712,35.9435,58700.0
2014-05-22 09:55:00,54.66,54.72,54.37,54.38,32200.0,35.9435,35.983,35.7528,35.7594,32200.0
2014-05-22 10:00:00,54.38,54.55,54.37,54.4,66100.0,35.7594,35.8712,35.7528,35.7725,66100.0
2014-05-22 10:05:00,54.4,54.48,54.38,54.41,38900.0,35.7725,35.8251,35.7594,35.7791,38900.0
2014-05-22 10:10:00,54.41,54.48,54.36,54.43,52700.0,35.7791,35.8251,35.7462,35.7923,52700.0
2014-05-22 10:15:00,54.43,54.56,54.39,54.53,54200.0,35.7923,35.8777,35.766,35.858,54200.0
2014-05-22 10:20:00,54.52,54.55,54.43,54.45,42200.0,35.8514,35.8712,35.7923,35.8054,42200.0
2014-05-22 10:25:00,54.44,54.48,54.36,54.39,35500.0,35.7988,35.8251,35.7462,35.766,35500.0
2014-05-22 10:30:00,54.38,54.46,54.37,54.43,17400.0,35.7594,35.812,35.7528,35.7923,17400.0
2014-05-22 10:35:00,54.42,54.44,54.33,54.33,37300.0,35.7857,35.7988,35.7265,35.7265,37300.0
2014-05-22 10:40:00,54.33,54.36,54.26,54.27,34100.0,35.7265,35.7462,35.6805,35.687,34100.0
2014-05-22 10:45:00,54.26,54.46,54.26,54.45,16400.0,35.6805,35.812,35.6805,35.8054,16400.0
2014-05-22 10:50:00,54.47,54.57,54.44,54.54,41600.0,35.8186,35.8843,35.7988,35.8646,41600.0
2014-05-22 10:55:00,54.55,54.55,54.46,54.46,22700.0,35.8712,35.8712,35.812,35.812,22700.0
2014-05-22 11:00:00,54.46,54.47,54.42,54.45,72000.0,35.812,35.8186,35.7857,35.8054,72000.0
2014-05-22 11:05:00,54.45,54.65,54.42,54.64,43100.0,35.8054,35.9369,35.7857,35.9304,43100.0
2014-05-22 11:10:00,54.63,54.72,54.62,54.67,66900.0,35.9238,35.983,35.9172,35.9501,66900.0
2014-05-22 11:15:00,54.67,54.75,54.64,54.74,35200.0,35.9501,36.0027,35.9304,35.9961,35200.0
2014-05-22 11:20:00,54.75,54.8,54.73,54.8,31800.0,36.0027,36.0356,35.9895,36.0356,31800.0
2014-05-22 11:25:00,54.79,54.89,54.79,54.88,35400.0,36.029,36.0948,36.029,36.0882,35400.0
2014-05-22 11:30:00,54.87,54.95,54.87,54.92,34700.0,36.0816,36.1342,36.0816,36.1145,34700.0
2014-05-22 11:35:00,54.94,54.95,54.9,54.92,23300.0,36.1276,36.1342,36.1013,36.1145,23300.0
2014-05-22 11:40:00,54.93,54.98,54.9,54.93,68400.0,36.1211,36.1539,36.1013,36.1211,68400.0
2014-05-22 11:45:00,54.94,54.97,54.92,54.94,37800.0,36.1276,36.1474,36.1145,36.1276,37800.0
2014-05-22 11:50:00,54.95,54.98,54.87,54.88,33200.0,36.1342,36.1539,36.0816,36.0882,33200.0
2014-05-22 11:55:00,54.89,54.95,54.89,54.93,23000.0,36.0948,36.1342,36.0948,36.1211,23000.0
2014-05-22 12:00:00,54.92,54.95,54.91,54.94,34200.0,36.1145,36.1342,36.1079,36.1276,34200.0
2014-05-22 12:05:00,54.95,54.96,54.89,54.91,34900.0,36.1342,36.1408,36.0948,36.1079,34900.0
2014-05-22 12:10:00,54.91,54.93,54.77,54.8,23500.0,36.1079,36.1211,36.0158,36.0356,23500.0
2014-05-22 12:15:00,54.8,54.82,54.76,54.8,21500.0,36.0356,36.0487,36.0093,36.0356,21500.0
2014-05-22 12:20:00,54.8,54.8,54.72,54.72,14300.0,36.0356,36.0356,35.983,35.983,14300.0
2014-05-22 12:25:00,54.72,54.86,54.72,54.84,15800.0,35.983,36.075,35.983,36.0619,15800.0
2014-05-22 12:30:00,54.84,54.9,54.8,54.9,15500.0,36.0619,36.1013,36.0356,36.1013,15500.0
2014-05-22 12:35:00,54.9,54.93,54.82,54.86,23300.0,36.1013,36.1211,36.0487,36.075,23300.0
2014-05-22 12:40:00,54.85,54.91,54.82,54.86,29200.0,36.0684,36.1079,36.0487,36.075,29200.0
2014-05-22 12:45:00,54.86,54.88,54.77,54.77,31000.0,36.075,36.0882,36.0158,36.0158,31000.0
2014-05-22 12:50:00,54.77,54.82,54.77,54.78,20100.0,36.0158,36.0487,36.0158,36.0224,20100.0
2014-05-22 12:55:00,54.78,54.78,54.68,54.74,24700.0,36.0224,36.0224,35.9567,35.9961,24700.0
2014-05-22 13:00:00,54.74,54.8,54.69,54.74,25500.0,35.9961,36.0356,35.9632,35.9961,25500.0
2014-05-22 13:05:00,54.73,54.77,54.69,54.7,14200.0,35.9895,36.0158,35.9632,35.9698,14200.0
2014-05-22 13:10:00,54.71,54.81,54.71,54.74,35200.0,35.9764,36.0421,35.9764,35.9961,35200.0
2014-05-22 13:15:00,54.73,54.75,54.64,54.66,30500.0,35.9895,36.0027,35.9304,35.9435,30500.0
2014-05-22 13:20:00,54.66,54.76,54.66,54.7,31900.0,35.9435,36.0093,35.9435,35.9698,31900.0
2014-05-22 13:25:00,54.69,54.76,54.69,54.75,25700.0,35.9632,36.0093,35.9632,36.0027,25700.0
2014-05-22 13:30:00,54.74,54.78,54.72,54.73,30600.0,35.9961,36.0224,35.983,35.9895,30600.0
2014-05-22 13:35:00,54.73,54.74,54.7,54.73,10900.0,35.9895,35.9961,35.9698,35.9895,10900.0
2014-05-22 13:40:00,54.73,54.73,54.68,54.72,24600.0,35.9895,35.9895,35.9567,35.983,24600.0
2014-05-22 13:45:00,54.72,54.89,54.72,54.86,47800.0,35.983,36.0948,35.983,36.075,47800.0
2014-05-22 13:50:00,54.86,54.95,54.85,54.94,21400.0,36.075,36.1342,36.0684,36.1276,21400.0
2014-05-22 13:55:00,54.93,54.95,54.87,54.89,33200.0,36.1211,36.1342,36.0816,36.0948,33200.0
2014-05-22 14:00:00,54.89,54.9,54.84,54.88,9600.0,36.0948,36.1013,36.0619,36.0882,9600.0
2014-05-22 14:05:00,54.88,54.9,54.82,54.88,26100.0,36.0882,36.1013,36.0487,36.0882,26100.0
2014-05-22 14:10:00,54.87,54.9,54.86,54.9,15300.0,36.0816,36.1013,36.075,36.1013,15300.0
2014-05-22 14:15:00,54.88,54.92,54.88,54.88,15200.0,36.0882,36.1145,36.0882,36.0882,15200.0
2014-05-22 14:20:00,54.87,54.88,54.82,54.87,17400.0,36.0816,36.0882,36.0487,36.0816,17400.0
2014-05-22 14:25:00,54.88,54.89,54.8,54.81,26000.0,36.0882,36.0948,36.0356,36.0421,26000.0
2014-05-22 14:30:00,54.8,54.87,54.79,54.85,21500.0,36.0356,36.0816,36.029,36.0684,21500.0
2014-05-22 14:35:00,54.85,54.88,54.79,54.8,41900.0,36.0684,36.0882,36.029,36.0356,41900.0
2014-05-22 14:40:00,54.8,54.84,54.78,54.81,26800.0,36.0356,36.0619,36.0224,36.0421,26800.0
2014-05-22 14:45:00,54.8,54.84,54.79,54.84,12400.0,36.0356,36.0619,36.029,36.0619,12400.0
2014-05-22 14:50:00,54.84,54.91,54.83,54.83,83700.0,36.0619,36.1079,36.0553,36.0553,83700.0
2014-05-22 14:55:00,54.83,54.94,54.83,54.93,19300.0,36.0553,36.1276,36.0553,36.1211,19300.0
2014-05-22 15:00:00,54.92,54.92,54.82,54.83,32300.0,36.1145,36.1145,36.0487,36.0553,32300.0
2014-05-22 15:05:00,54.84,54.84,54.72,54.75,24500.0,36.0619,36.0619,35.983,36.0027,24500.0
2014-05-22 15:10:00,54.74,54.77,54.66,54.75,22700.0,35.9961,36.0158,35.9435,36.0027,22700.0
2014-05-22 15:15:00,54.75,54.84,54.73,54.8,33800.0,36.0027,36.0619,35.9895,36.0356,33800.0
2014-05-22 15:20:00,54.8,54.8,54.73,54.74,32200.0,36.0356,36.0356,35.9895,35.9961,32200.0
2014-05-22 15:25:00,54.73,54.75,54.69,54.72,29400.0,35.9895,36.0027,35.9632,35.983,29400.0
2014-05-22 15:30:00,54.73,54.75,54.68,54.68,39200.0,35.9895,36.0027,35.9567,35.9567,39200.0
2014-05-22 15:35:00,54.68,54.75,54.67,54.75,45300.0,35.9567,36.0027,35.9501,36.0027,45300.0
2014-05-22 15:40:00,54.76,54.79,54.75,54.78,62900.0,36.0093,36.029,36.0027,36.0224,62900.0
2014-05-22 15:45:00,54.77,54.78,54.71,54.71,73700.0,36.0158,36.0224,35.9764,35.9764,73700.0
2014-05-22 15:50:00,54.72,54.72,54.67,54.68,63400.0,35.983,35.983,35.9501,35.9567,63400.0
2014-05-22 15:55:00,54.67,54.7,54.67,54.68,105200.0,35.9501,35.9698,35.9501,35.9567,105200.0
2014-05-23 09:30:00,54.54,54.75,54.51,54.71,86400.0,35.8646,36.0027,35.8449,35.9764,86400.0
2014-05-23 09:35:00,54.71,54.8,54.6,54.61,59300.0,35.9764,36.0356,35.9041,35.9106,59300.0
2014-05-23 09:40:00,54.6,54.63,54.5,54.5,59600.0,35.9041,35.9238,35.8383,35.8383,59600.0
2014-05-23 09:45:00,54.48,54.5,54.45,54.45,38300.0,35.8251,35.8383,35.8054,35.8054,38300.0
2014-05-23 09:50:00,54.44,54.46,54.33,54.36,71300.0,35.7988,35.812,35.7265,35.7462,71300.0
2014-05-23 09:55:00,54.38,54.52,54.38,54.5,65700.0,35.7594,35.8514,35.7594,35.8383,65700.0
2014-05-23 10:00:00,54.49,55.04,54.49,55.02,133000.0,35.8317,36.1934,35.8317,36.1802,133000.0
2014-05-23 10:05:00,55.02,55.13,55.01,55.1,69200.0,36.1802,36.2526,36.1737,36.2328,69200.0
2014-05-23 10:10:00,55.09,55.17,55.01,55.15,104200.0,36.2263,36.2789,36.1737,36.2657,104200.0
2014-05-23 10:15:00,55.16,55.23,55.03,55.04,195900.0,36.2723,36.3183,36.1868,36.1934,195900.0
2014-05-23 10:20:00,55.03,55.07,54.96,55.07,118300.0,36.1868,36.2131,36.1408,36.2131,118300.0
2014-05-23 10:25:00,55.07,55.13,55.07,55.09,31100.0,36.2131,36.2526,36.2131,36.2263,31100.0
2014-05-23 10:30:00,55.1,55.14,55.08,55.12,29100.0,36.2328,36.2591,36.2197,36.246,29100.0
2014-05-23 10:35:00,55.11,55.14,55.07,55.11,41600.0,36.2394,36.2591,36.2131,36.2394,41600.0
2014-05-23 10:40:00,55.12,55.15,55.11,55.12,17700.0,36.246,36.2657,36.2394,36.246,17700.0
2014-05-23 10:45:00,55.13,55.18,55.11,55.11,36800.0,36.2526,36.2855,36.2394,36.2394,36800.0
2014-05-23 10:50:00,55.1,55.11,55.03,55.04,19400.0,36.2328,36.2394,36.1868,36.1934,19400.0
2014-05-23 10:55:00,55.03,55.1,55.0,55.1,34800.0,36.1868,36.2328,36.1671,36.2328,34800.0
2014-05-23 11:00:00,55.1,55.12,54.99,55.0,27700.0,36.2328,36.246,36.1605,36.1671,27700.0
2014-05-23 11:05:00,55.0,55.06,54.97,55.0,27900.0,36.1671,36.2065,36.1474,36.1671,27900.0
2014-05-23 11:10:00,55.0,55.02,54.94,54.95,31300.0,36.1671,36.1802,36.1276,36.1342,31300.0
2014-05-23 11:15:00,54.95,54.97,54.91,54.96,25500.0,36.1342,36.1474,36.1079,36.1408,25500.0
2014-05-23 11:20:00,54.95,54.95,54.9,54.92,18900.0,36.1342,36.1342,36.1013,36.1145,18900.0
2014-05-23 11:25:00,54.91,54.96,54.9,54.91,111400.0,36.1079,36.1408,36.1013,36.1079,111400.0
2014-05-23 11:30:00,54.91,54.91,54.79,54.8,37400.0,36.1079,36.1079,36.029,36.0356,37400.0
2014-05-23 11:35:00,54.81,54.84,54.75,54.77,39800.0,36.0421,36.0619,36.0027,36.0158,39800.0
2014-05-23 11:40:00,54.78,54.78,54.72,54.77,35800.0,36.0224,36.0224,35.983,36.0158,35800.0
2014-05-23 11:45:00,54.77,54.82,54.75,54.8,26500.0,36.0158,36.0487,36.0027,36.0356,26500.0
2014-05-23 11:50:00,54.8,54.8,54.69,54.69,26600.0,36.0356,36.0356,35.9632,35.9632,26600.0
2014-05-23 11:55:00,54.69,54.73,54.65,54.72,41300.0,35.9632,35.9895,35.9369,35.983,41300.0
2014-05-23 12:00:00,54.72,54.72,54.7,54.71,23500.0,35.983,35.983,35.9698,35.9764,23500.0
2014-05-23 12:05:00,54.7,54.71,54.64,54.65,24200.0,35.9698,35.9764,35.9304,35.9369,24200.0
2014-05-23 12:10:00,54.65,54.67,54.64,54.67,25800.0,35.9369,35.9501,35.9304,35.9501,25800.0
2014-05-23 12:15:00,54.67,54.67,54.6,54.6,17800.0,35.9501,35.9501,35.9041,35.9041,17800.0
2014-05-23 12:20:00,54.6,54.61,54.57,54.58,11600.0,35.9041,35.9106,35.8843,35.8909,11600.0
2014-05-23 12:25:00,54.57,54.57,54.51,54.57,41600.0,35.8843,35.8843,35.8449,35.8843,41600.0
2014-05-23 12:30:00,54.58,54.65,54.56,54.64,185400.0,35.8909,35.9369,35.8777,35.9304,185400.0
2014-05-23 12:35:00,54.64,54.64,54.54,54.54,21000.0,35.9304,35.9304,35.8646,35.8646,21000.0
2014-05-23 12:40:00,54.54,54.57,54.53,54.54,16900.0,35.8646,35.8843,35.858,35.8646,16900.0
2014-05-23 12:45:00,54.54,54.63,54.54,54.58,18800.0,35.8646,35.9238,35.8646,35.8909,18800.0
2014-05-23 12:50:00,54.58,54.59,54.56,54.56,9500.0,35.8909,35.8975,35.8777,35.8777,9500.0
2014-05-23 12:55:00,54.57,54.63,54.56,54.62,22000.0,35.8843,35.9238,35.8777,35.9172,22000.0
2014-05-23 13:00:00,54.62,54.67,54.61,54.66,19200.0,35.9172,35.9501,35.9106,35.9435,19200.0
2014-05-23 13:05:00,54.67,54.67,54.64,54.66,25100.0,35.9501,35.9501,35.9304,35.9435,25100.0
2014-05-23 13:10:00,54.66,54.69,54.62,54.62,11700.0,35.9435,35.9632,35.9172,35.9172,11700.0
2014-05-23 13:15:00,54.62,54.64,54.61,54.62,17600.0,35.9172,35.9304,35.9106,35.9172,17600.0
2014-05-23 13:20:00,54.62,54.62,54.57,54.59,23000.0,35.9172,35.9172,35.8843,35.8975,23000.0
2014-05-23 13:25:00,54.59,54.62,54.59,54.61,18400.0,35.8975,35.9172,35.8975,35.9106,18400.0
2014-05-23 13:30:00,54.61,54.62,54.59,54.61,8900.0,35.9106,35.9172,35.8975,35.9106,8900.0
2014-05-23 13:35:00,54.61,54.66,54.61,54.65,22100.0,35.9106,35.9435,35.9106,35.9369,22100.0
2014-05-23 13:40:00,54.65,54.65,54.54,54.54,25700.0,35.9369,35.9369,35.8646,35.8646,25700.0
2014-05-23 13:45:00,54.53,54.59,54.52,54.57,30000.0,35.858,35.8975,35.8514,35.8843,30000.0
2014-05-23 13:50:00,54.57,54.57,54.51,54.52,21100.0,35.8843,35.8843,35.8449,35.8514,21100.0
2014-05-23 13:55:00,54.51,54.52,54.47,54.49,35100.0,35.8449,35.8514,35.8186,35.8317,35100.0
2014-05-23 14:00:00,54.48,54.52,54.45,54.5,37800.0,35.8251,35.8514,35.8054,35.8383,37800.0
2014-05-23 14:05:00,54.51,54.51,54.45,54.45,25200.0,35.8449,35.8449,35.8054,35.8054,25200.0
2014-05-23 14:10:00,54.44,54.45,54.42,54.42,16600.0,35.7988,35.8054,35.7857,35.7857,16600.0
2014-05-23 14:15:00,54.43,54.48,54.41,54.44,25800.0,35.7923,35.8251,35.7791,35.7988,25800.0
2014-05-23 14:20:00,54.43,54.44,54.41,54.42,12600.0,35.7923,35.7988,35.7791,35.7857,12600.0
2014-05-23 14:25:00,54.41,54.44,54.4,54.44,28800.0,35.7791,35.7988,35.7725,35.7988,28800.0
2014-05-23 14:30:00,54.45,54.51,54.45,54.49,19500.0,35.8054,35.8449,35.8054,35.8317,19500.0
2014-05-23 14:35:00,54.49,54.5,54.45,54.5,33500.0,35.8317,35.8383,35.8054,35.8383,33500.0
2014-05-23 14:40:00,54.5,54.59,54.46,54.59,31800.0,35.8383,35.8975,35.812,35.8975,31800.0
2014-05-23 14:45:00,54.58,54.59,54.53,54.53,68200.0,35.8909,35.8975,35.858,35.858,68200.0
2014-05-23 14:50:00,54.54,54.61,54.54,54.56,134600.0,35.8646,35.9106,35.8646,35.8777,134600.0
2014-05-23 14:55:00,54.55,54.59,54.54,54.55,32300.0,35.8712,35.8975,35.8646,35.8712,32300.0
2014-05-23 15:00:00,54.55,54.58,54.53,54.56,32000.0,35.8712,35.8909,35.858,35.8777,32000.0
2014-05-23 15:05:00,54.57,54.58,54.54,54.55,16400.0,35.8843,35.8909,35.8646,35.8712,16400.0
2014-05-23 15:10:00,54.55,54.63,54.54,54.6,42400.0,35.8712,35.9238,35.8646,35.9041,42400.0
2014-05-23 15:15:00,54.6,54.6,54.54,54.55,38700.0,35.9041,35.9041,35.8646,35.8712,38700.0
2014-05-23 15:20:00,54.54,54.58,54.54,54.56,32200.0,35.8646,35.8909,35.8646,35.8777,32200.0
2014-05-23 15:25:00,54.56,54.57,54.53,54.55,49700.0,35.8777,35.8843,35.858,35.8712,49700.0
2014-05-23 15:30:00,54.55,54.58,54.54,54.55,33400.0,35.8712,35.8909,35.8646,35.8712,33400.0
2014-05-23 15:35:00,54.54,54.55,54.48,54.51,68000.0,35.8646,35.8712,35.8251,35.8449,68000.0
2014-05-23 15:40:00,54.51,54.53,54.5,54.53,40300.0,35.8449,35.858,35.8383,35.858,40300.0
2014-05-23 15:45:00,54.53,54.55,54.52,54.54,62200.0,35.858,35.8712,35.8514,35.8646,62200.0
2014-05-23 15:50:00,54.54,54.55,54.52,54.53,80400.0,35.8646,35.8712,35.8514,35.858,80400.0
2014-05-23 15:55:00,54.53,54.56,54.52,54.53,188800.0,35.858,35.8777,35.8514,35.858,188800.0
2014-05-27 09:30:00,54.7,54.72,54.36,54.37,136400.0,35.9698,35.983,35.7462,35.7528,136400.0
2014-05-27 09:35:00,54.38,54.39,54.25,54.27,124600.0,35.7594,35.766,35.6739,35.687,124600.0
2014-05-27 09:40:00,54.27,54.51,54.25,54.47,151100.0,35.687,35.8449,35.6739,35.8186,151100.0
2014-05-27 09:45:00,54.47,54.55,54.47,54.52,81100.0,35.8186,35.8712,35.8186,35.8514,81100.0
2014-05-27 09:50:00,54.51,54.51,54.39,54.45,121900.0,35.8449,35.8449,35.766,35.8054,121900.0
2014-05-27 09:55:00,54.45,54.46,54.2,54.2,243500.0,35.8054,35.812,35.641,35.641,243500.0
2014-05-27 10:00:00,54.2,54.24,54.14,54.16,75500.0,35.641,35.6673,35.6016,35.6147,75500.0
2014-05-27 10:05:00,54.15,54.24,54.09,54.09,60300.0,35.6081,35.6673,35.5687,35.5687,60300.0
2014-05-27 10:10:00,54.09,54.13,54.0,54.11,80400.0,35.5687,35.595,35.5095,35.5818,80400.0
2014-05-27 10:15:00,54.09,54.22,54.09,54.2,45300.0,35.5687,35.6542,35.5687,35.641,45300.0
2014-05-27 10:20:00,54.19,54.2,54.07,54.08,54700.0,35.6344,35.641,35.5555,35.5621,54700.0
2014-05-27 10:25:00,54.09,54.12,54.01,54.08,117300.0,35.5687,35.5884,35.5161,35.5621,117300.0
2014-05-27 10:30:00,54.07,54.15,54.05,54.12,42500.0,35.5555,35.6081,35.5424,35.5884,42500.0
2014-05-27 10:35:00,54.13,54.15,54.04,54.08,69600.0,35.595,35.6081,35.5358,35.5621,69600.0
2014-05-27 10:40:00,54.07,54.16,54.02,54.13,84400.0,35.5555,35.6147,35.5227,35.595,84400.0
2014-05-27 10:45:00,54.13,54.15,54.09,54.15,87400.0,35.595,35.6081,35.5687,35.6081,87400.0
2014-05-27 10:50:00,54.15,54.15,54.1,54.14,90800.0,35.6081,35.6081,35.5753,35.6016,90800.0
2014-05-27 10:55:00,54.15,54.15,54.06,54.07,78100.0,35.6081,35.6081,35.549,35.5555,78100.0
2014-05-27 11:00:00,54.06,54.09,54.0,54.01,111700.0,35.549,35.5687,35.5095,35.5161,111700.0
2014-05-27 11:05:00,54.01,54.02,53.95,53.95,76800.0,35.5161,35.5227,35.4766,35.4766,76800.0
2014-05-27 11:10:00,53.95,53.97,53.92,53.93,54100.0,35.4766,35.4898,35.4569,35.4635,54100.0
2014-05-27 11:15:00,53.93,54.03,53.92,54.0,84700.0,35.4635,35.5292,35.4569,35.5095,84700.0
2014-05-27 11:20:00,53.99,54.03,53.97,53.97,53900.0,35.5029,35.5292,35.4898,35.4898,53900.0
2014-05-27 11:25:00,53.97,54.01,53.94,53.97,49300.0,35.4898,35.5161,35.47,35.4898,49300.0
2014-05-27 11:30:00,53.97,54.02,53.96,53.96,33300.0,35.4898,35.5227,35.4832,35.4832,33300.0
2014-05-27 11:35:00,53.95,54.01,53.95,54.01,42100.0,35.4766,35.5161,35.4766,35.5161,42100.0
2014-05-27 11:40:00,54.01,54.07,54.0,54.02,53500.0,35.5161,35.5555,35.5095,35.5227,53500.0
2014-05-27 11:45:00,54.02,54.06,54.0,54.06,47600.0,35.5227,35.549,35.5095,35.549,47600.0
2014-05-27 11:50:00,54.06,54.06,54.0,54.02,50700.0,35.549,35.549,35.5095,35.5227,50700.0
2014-05-27 11:55:00,54.03,54.06,54.02,54.03,30500.0,35.5292,35.549,35.5227,35.5292,30500.0
2014-05-27 12:00:00,54.03,54.06,54.02,54.02,29000.0,35.5292,35.549,35.5227,35.5227,29000.0
2014-05-27 12:05:00,54.02,54.07,54.01,54.04,45900.0,35.5227,35.5555,35.5161,35.5358,45900.0
2014-05-27 12:10:00,54.04,54.09,54.02,54.08,67500.0,35.5358,35.5687,35.5227,35.5621,67500.0
2014-05-27 12:15:00,54.08,54.1,54.05,54.1,44500.0,35.5621,35.5753,35.5424,35.5753,44500.0
2014-05-27 12:20:00,54.09,54.12,54.0,54.0,25000.0,35.5687,35.5884,35.5095,35.5095,25000.0
2014-05-27 12:25:00,54.0,54.01,53.99,54.0,37700.0,35.5095,35.5161,35.5029,35.5095,37700.0
2014-05-27 12:30:00,54.0,54.05,53.99,54.04,62000.0,35.5095,35.5424,35.5029,35.5358,62000.0
2014-05-27 12:35:00,54.04,54.07,54.01,54.04,21500.0,35.5358,35.5555,35.5161,35.5358,21500.0
2014-05-27 12:40:00,54.05,54.07,53.99,54.01,48600.0,35.5424,35.5555,35.5029,35.5161,48600.0
2014-05-27 12:45:00,54.01,54.01,53.98,53.99,46600.0,35.5161,35.5161,35.4964,35.5029,46600.0
2014-05-27 12:50:00,53.99,54.0,53.95,53.96,49500.0,35.5029,35.5095,35.4766,35.4832,49500.0
2014-05-27 12:55:00,53.95,54.0,53.95,53.98,38300.0,35.4766,35.5095,35.4766,35.4964,38300.0
2014-05-27 13:00:00,53.99,54.02,53.96,53.99,49400.0,35.5029,35.5227,35.4832,35.5029,49400.0
2014-05-27 13:05:00,54.0,54.01,53.97,54.01,35800.0,35.5095,35.5161,35.4898,35.5161,35800.0
2014-05-27 13:10:00,54.01,54.01,53.98,54.0,44100.0,35.5161,35.5161,35.4964,35.5095,44100.0
2014-05-27 13:15:00,54.0,54.01,53.98,54.01,35500.0,35.5095,35.5161,35.4964,35.5161,35500.0
2014-05-27 13:20:00,54.02,54.02,53.93,53.96,38000.0,35.5227,35.5227,35.4635,35.4832,38000.0
2014-05-27 13:25:00,53.97,53.98,53.93,53.93,30900.0,35.4898,35.4964,35.4635,35.4635,30900.0
2014-05-27 13:30:00,53.94,53.96,53.92,53.92,35000.0,35.47,35.4832,35.4569,35.4569,35000.0
2014-05-27 13:35:00,53.93,53.93,53.89,53.89,34800.0,35.4635,35.4635,35.4372,35.4372,34800.0
2014-05-27 13:40:00,53.89,53.92,53.88,53.9,38400.0,35.4372,35.4569,35.4306,35.4437,38400.0
2014-05-27 13:45:00,53.89,53.93,53.85,53.85,31600.0,35.4372,35.4635,35.4109,35.4109,31600.0
2014-05-27 13:50:00,53.86,53.86,53.71,53.73,131300.0,35.4174,35.4174,35.3188,35.332,131300.0
2014-05-27 13:55:00,53.73,53.75,53.68,53.73,80500.0,35.332,35.3451,35.2991,35.332,80500.0
2014-05-27 14:00:00,53.74,53.83,53.74,53.81,58200.0,35.3385,35.3977,35.3385,35.3846,58200.0
2014-05-27 14:05:00,53.82,53.83,53.73,53.83,65400.0,35.3911,35.3977,35.332,35.3977,65400.0
2014-05-27 14:10:00,53.82,53.92,53.82,53.91,58700.0,35.3911,35.4569,35.3911,35.4503,58700.0
2014-05-27 14:15:00,53.9,53.9,53.85,53.88,29900.0,35.4437,35.4437,35.4109,35.4306,29900.0
2014-05-27 14:20:00,53.88,53.97,53.88,53.94,33200.0,35.4306,35.4898,35.4306,35.47,33200.0
2014-05-27 14:25:00,53.94,54.07,53.93,54.07,60900.0,35.47,35.5555,35.4635,35.5555,60900.0
2014-05-27 14:30:00,54.07,54.07,53.91,53.91,93200.0,35.5555,35.5555,35.4503,35.4503,93200.0
2014-05-27 14:35:00,53.92,53.92,53.82,53.88,54300.0,35.4569,35.4569,35.3911,35.4306,54300.0
2014-05-27 14:40:00,53.88,53.93,53.88,53.93,46000.0,35.4306,35.4635,35.4306,35.4635,46000.0
2014-05-27 14:45:00,53.93,53.98,53.9,53.97,43300.0,35.4635,35.4964,35.4437,35.4898,43300.0
2014-05-27 14:50:00,53.97,53.99,53.89,53.93,49200.0,35.4898,35.5029,35.4372,35.4635,49200.0
2014-05-27 14:55:00,53.94,53.99,53.91,53.97,30400.0,35.47,35.5029,35.4503,35.4898,30400.0
2014-05-27 15:00:00,53.97,54.01,53.95,53.99,57600.0,35.4898,35.5161,35.4766,35.5029,57600.0
2014-05-27 15:05:00,53.99,54.0,53.95,53.98,37100.0,35.5029,35.5095,35.4766,35.4964,37100.0
2014-05-27 15:10:00,53.97,53.98,53.95,53.95,39200.0,35.4898,35.4964,35.4766,35.4766,39200.0
2014-05-27 15:15:00,53.95,54.01,53.93,54.01,89200.0,35.4766,35.5161,35.4635,35.5161,89200.0
2014-05-27 15:20:00,54.01,54.02,53.98,54.01,55600.0,35.5161,35.5227,35.4964,35.5161,55600.0
2014-05-27 15:25:00,54.02,54.05,53.98,54.01,64800.0,35.5227,35.5424,35.4964,35.5161,64800.0
2014-05-27 15:30:00,54.0,54.01,53.9,53.94,107800.0,35.5095,35.5161,35.4437,35.47,107800.0
2014-05-27 15:35:00,53.93,53.94,53.83,53.83,118600.0,35.4635,35.47,35.3977,35.3977,118600.0
2014-05-27 15:40:00,53.82,53.93,53.82,53.9,93000.0,35.3911,35.4635,35.3911,35.4437,93000.0
2014-05-27 15:45:00,53.91,53.93,53.87,53.87,159900.0,35.4503,35.4635,35.424,35.424,159900.0
2014-05-27 15:50:00,53.88,53.9,53.85,53.88,140700.0,35.4306,35.4437,35.4109,35.4306,140700.0
2014-05-27 15:55:00,53.88,53.89,53.71,53.75,610800.0,35.4306,35.4372,35.3188,35.3451,610800.0
2014-05-28 09:30:00,53.91,54.12,53.89,53.95,116100.0,35.4503,35.5884,35.4372,35.4766,116100.0
2014-05-28 09:35:00,53.96,54.03,53.81,53.98,89700.0,35.4832,35.5292,35.3846,35.4964,89700.0
2014-05-28 09:40:00,53.99,54.3,53.99,54.3,96900.0,35.5029,35.7068,35.5029,35.7068,96900.0
2014-05-28 09:45:00,54.29,54.8,54.28,54.79,315900.0,35.7002,36.0356,35.6936,36.029,315900.0
2014-05-28 09:50:00,54.77,54.95,54.66,54.81,278400.0,36.0158,36.1342,35.9435,36.0421,278400.0
2014-05-28 09:55:00,54.8,54.92,54.75,54.77,182200.0,36.0356,36.1145,36.0027,36.0158,182200.0
2014-05-28 10:00:00,54.76,54.76,54.43,54.62,208100.0,36.0093,36.0093,35.7923,35.9172,208100.0
2014-05-28 10:05:00,54.61,54.61,54.48,54.5,140100.0,35.9106,35.9106,35.8251,35.8383,140100.0
2014-05-28 10:10:00,54.5,54.63,54.43,54.45,170800.0,35.8383,35.9238,35.7923,35.8054,170800.0
2014-05-28 10:15:00,54.45,54.45,54.33,54.38,79900.0,35.8054,35.8054,35.7265,35.7594,79900.0
2014-05-28 10:20:00,54.36,54.57,54.35,54.56,105500.0,35.7462,35.8843,35.7397,35.8777,105500.0
2014-05-28 10:25:00,54.56,54.64,54.53,54.64,71800.0,35.8777,35.9304,35.858,35.9304,71800.0
2014-05-28 10:30:00,54.64,54.67,54.56,54.56,91000.0,35.9304,35.9501,35.8777,35.8777,91000.0
2014-05-28 10:35:00,54.55,54.71,54.55,54.71,62600.0,35.8712,35.9764,35.8712,35.9764,62600.0
2014-05-28 10:40:00,54.71,54.73,54.59,54.6,57100.0,35.9764,35.9895,35.8975,35.9041,57100.0
2014-05-28 10:45:00,54.61,54.63,54.53,54.61,65000.0,35.9106,35.9238,35.858,35.9106,65000.0
2014-05-28 10:50:00,54.62,54.69,54.56,54.6,55400.0,35.9172,35.9632,35.8777,35.9041,55400.0
2014-05-28 10:55:00,54.61,54.63,54.49,54.58,49500.0,35.9106,35.9238,35.8317,35.8909,49500.0
2014-05-28 11:00:00,54.56,54.69,54.56,54.68,43300.0,35.8777,35.9632,35.8777,35.9567,43300.0
2014-05-28 11:05:00,54.68,54.76,54.67,54.73,35200.0,35.9567,36.0093,35.9501,35.9895,35200.0
2014-05-28 11:10:00,54.74,54.76,54.7,54.72,35100.0,35.9961,36.0093,35.9698,35.983,35100.0
2014-05-28 11:15:00,54.72,54.74,54.63,54.64,21500.0,35.983,35.9961,35.9238,35.9304,21500.0
2014-05-28 11:20:00,54.64,54.66,54.55,54.56,34300.0,35.9304,35.9435,35.8712,35.8777,34300.0
2014-05-28 11:25:00,54.57,54.59,54.5,54.5,41800.0,35.8843,35.8975,35.8383,35.8383,41800.0
2014-05-28 11:30:00,54.49,54.52,54.4,54.43,109400.0,35.8317,35.8514,35.7725,35.7923,109400.0
2014-05-28 11:35:00,54.43,54.5,54.42,54.47,37800.0,35.7923,35.8383,35.7857,35.8186,37800.0
2014-05-28 11:40:00,54.47,54.48,54.4,54.46,34500.0,35.8186,35.8251,35.7725,35.812,34500.0
2014-05-28 11:45:00,54.46,54.53,54.46,54.5,21600.0,35.812,35.858,35.812,35.8383,21600.0
2014-05-28 11:50:00,54.51,54.6,54.48,54.54,33300.0,35.8449,35.9041,35.8251,35.8646,33300.0
2014-05-28 11:55:00,54.57,54.57,54.48,54.5,20500.0,35.8843,35.8843,35.8251,35.8383,20500.0
2014-05-28 12:00:00,54.5,54.57,54.48,54.54,18800.0,35.8383,35.8843,35.8251,35.8646,18800.0
2014-05-28 12:05:00,54.54,54.58,54.53,54.53,17000.0,35.8646,35.8909,35.858,35.858,17000.0
2014-05-28 12:10:00,54.53,54.57,54.5,54.56,11300.0,35.858,35.8843,35.8383,35.8777,11300.0
2014-05-28 12:15:00,54.56,54.59,54.5,54.53,28000.0,35.8777,35.8975,35.8383,35.858,28000.0
2014-05-28 12:20:00,54.53,54.56,54.45,54.46,13000.0,35.858,35.8777,35.8054,35.812,13000.0
2014-05-28 12:25:00,54.45,54.5,54.45,54.48,18600.0,35.8054,35.8383,35.8054,35.8251,18600.0
2014-05-28 12:30:00,54.47,54.55,54.43,54.43,18700.0,35.8186,35.8712,35.7923,35.7923,18700.0
2014-05-28 12:35:00,54.44,54.53,54.42,54.51,21100.0,35.7988,35.858,35.7857,35.8449,21100.0
2014-05-28 12:40:00,54.51,54.55,54.5,54.52,24800.0,35.8449,35.8712,35.8383,35.8514,24800.0
2014-05-28 12:45:00,54.52,54.56,54.51,54.51,15800.0,35.8514,35.8777,35.8449,35.8449,15800.0
2014-05-28 12:50:00,54.51,54.59,54.49,54.53,43600.0,35.8449,35.8975,35.8317,35.858,43600.0
2014-05-28 12:55:00,54.52,54.59,54.52,54.55,23200.0,35.8514,35.8975,35.8514,35.8712,23200.0
2014-05-28 13:00:00,54.55,54.59,54.51,54.57,31900.0,35.8712,35.8975,35.8449,35.8843,31900.0
2014-05-28 13:05:00,54.56,54.62,54.54,54.56,28700.0,35.8777,35.9172,35.8646,35.8777,28700.0
2014-05-28 13:10:00,54.55,54.67,54.51,54.66,44900.0,35.8712,35.9501,35.8449,35.9435,44900.0
2014-05-28 13:15:00,54.66,54.75,54.65,54.74,63100.0,35.9435,36.0027,35.9369,35.9961,63100.0
2014-05-28 13:20:00,54.74,54.82,54.73,54.76,74000.0,35.9961,36.0487,35.9895,36.0093,74000.0
2014-05-28 13:25:00,54.75,54.84,54.75,54.81,45300.0,36.0027,36.0619,36.0027,36.0421,45300.0
2014-05-28 13:30:00,54.81,54.9,54.8,54.89,64400.0,36.0421,36.1013,36.0356,36.0948,64400.0
2014-05-28 13:35:00,54.89,54.95,54.83,54.85,90400.0,36.0948,36.1342,36.0553,36.0684,90400.0
2014-05-28 13:40:00,54.85,54.98,54.82,54.96,68500.0,36.0684,36.1539,36.0487,36.1408,68500.0
2014-05-28 13:45:00,54.97,55.12,54.96,55.11,89100.0,36.1474,36.246,36.1408,36.2394,89100.0
2014-05-28 13:50:00,55.12,55.2,55.09,55.15,74100.0,36.246,36.2986,36.2263,36.2657,74100.0
2014-05-28 13:55:00,55.14,55.33,55.13,55.33,109100.0,36.2591,36.3841,36.2526,36.3841,109100.0
2014-05-28 14:00:00,55.33,55.49,55.32,55.38,192800.0,36.3841,36.4893,36.3775,36.417,192800.0
2014-05-28 14:05:00,55.36,55.45,55.35,55.44,88300.0,36.4038,36.463,36.3972,36.4564,88300.0
2014-05-28 14:10:00,55.43,55.48,55.41,55.46,85500.0,36.4498,36.4827,36.4367,36.4696,85500.0
2014-05-28 14:15:00,55.47,55.55,55.46,55.53,121700.0,36.4761,36.5288,36.4696,36.5156,121700.0
2014-05-28 14:20:00,55.53,55.7,55.49,55.7,162000.0,36.5156,36.6274,36.4893,36.6274,162000.0
2014-05-28 14:25:00,55.69,55.79,55.61,55.65,203000.0,36.6208,36.6866,36.5682,36.5945,203000.0
2014-05-28 14:30:00,55.65,55.66,55.57,55.61,167600.0,36.5945,36.6011,36.5419,36.5682,167600.0
2014-05-28 14:35:00,55.61,55.62,55.44,55.47,70200.0,36.5682,36.5748,36.4564,36.4761,70200.0
2014-05-28 14:40:00,55.47,55.64,55.41,55.64,81700.0,36.4761,36.5879,36.4367,36.5879,81700.0
2014-05-28 14:45:00,55.64,55.79,55.55,55.79,102700.0,36.5879,36.6866,36.5288,36.6866,102700.0
2014-05-28 14:50:00,55.78,55.9,55.76,55.9,143900.0,36.68,36.7589,36.6668,36.7589,143900.0
2014-05-28 14:55:00,55.9,56.0,55.86,56.0,104200.0,36.7589,36.8247,36.7326,36.8247,104200.0
2014-05-28 15:00:00,56.0,56.13,55.96,56.03,153400.0,36.8247,36.9102,36.7984,36.8444,153400.0
2014-05-28 15:05:00,56.02,56.05,55.84,55.89,113700.0,36.8378,36.8575,36.7195,36.7523,113700.0
2014-05-28 15:10:00,55.89,56.01,55.83,55.95,110600.0,36.7523,36.8312,36.7129,36.7918,110600.0
2014-05-28 15:15:00,55.95,56.05,55.95,56.05,57800.0,36.7918,36.8575,36.7918,36.8575,57800.0
2014-05-28 15:20:00,56.05,56.11,56.04,56.09,172500.0,36.8575,36.897,36.851,36.8839,172500.0
2014-05-28 15:25:00,56.09,56.09,55.97,56.05,123000.0,36.8839,36.8839,36.8049,36.8575,123000.0
2014-05-28 15:30:00,56.04,56.11,56.04,56.07,149000.0,36.851,36.897,36.851,36.8707,149000.0
2014-05-28 15:35:00,56.06,56.07,55.85,55.88,149500.0,36.8641,36.8707,36.726,36.7458,149500.0
2014-05-28 15:40:00,55.88,55.9,55.82,55.84,143400.0,36.7458,36.7589,36.7063,36.7195,143400.0
2014-05-28 15:45:00,55.85,55.9,55.75,55.9,298900.0,36.726,36.7589,36.6603,36.7589,298900.0
2014-05-28 15:50:00,55.89,55.9,55.81,55.82,281500.0,36.7523,36.7589,36.6997,36.7063,281500.0
2014-05-28 15:55:00,55.83,55.84,55.67,55.69,654200.0,36.7129,36.7195,36.6077,36.6208,654200.0
2014-05-29 09:30:00,55.72,56.15,55.72,56.06,147900.0,36.6405,36.9233,36.6405,36.8641,147900.0
2014-05-29 09:35:00,56.07,56.24,55.94,56.19,110800.0,36.8707,36.9825,36.7852,36.9496,110800.0
2014-05-29 09:40:00,56.16,56.23,55.91,56.05,57200.0,36.9299,36.9759,36.7655,36.8575,57200.0
2014-05-29 09:45:00,56.04,56.04,55.76,55.84,86700.0,36.851,36.851,36.6668,36.7195,86700.0
2014-05-29 09:50:00,55.85,56.0,55.82,55.95,134700.0,36.726,36.8247,36.7063,36.7918,134700.0
2014-05-29 09:55:00,55.93,56.0,55.87,55.89,41200.0,36.7786,36.8247,36.7392,36.7523,41200.0
2014-05-29 10:00:00,55.89,55.93,55.8,55.81,43000.0,36.7523,36.7786,36.6932,36.6997,43000.0
2014-05-29 10:05:00,55.81,55.85,55.7,55.75,49400.0,36.6997,36.726,36.6274,36.6603,49400.0
2014-05-29 10:10:00,55.74,55.74,55.5,55.51,82500.0,36.6537,36.6537,36.4959,36.5025,82500.0
2014-05-29 10:15:00,55.51,55.7,55.47,55.68,74700.0,36.5025,36.6274,36.4761,36.6142,74700.0
2014-05-29 10:20:00,55.68,55.69,55.57,55.61,64700.0,36.6142,36.6208,36.5419,36.5682,64700.0
2014-05-29 10:25:00,55.62,55.74,55.62,55.71,35500.0,36.5748,36.6537,36.5748,36.634,35500.0
2014-05-29 10:30:00,55.71,55.76,55.64,55.7,51100.0,36.634,36.6668,36.5879,36.6274,51100.0
2014-05-29 10:35:00,55.69,55.85,55.67,55.82,73200.0,36.6208,36.726,36.6077,36.7063,73200.0
2014-05-29 10:40:00,55.81,55.93,55.77,55.89,56300.0,36.6997,36.7786,36.6734,36.7523,56300.0
2014-05-29 10:45:00,55.9,55.93,55.85,55.9,43500.0,36.7589,36.7786,36.726,36.7589,43500.0
2014-05-29 10:50:00,55.9,55.91,55.84,55.88,42500.0,36.7589,36.7655,36.7195,36.7458,42500.0
2014-05-29 10:55:00,55.87,56.0,55.85,55.93,40200.0,36.7392,36.8247,36.726,36.7786,40200.0
2014-05-29 11:00:00,55.95,56.09,55.95,56.07,54300.0,36.7918,36.8839,36.7918,36.8707,54300.0
2014-05-29 11:05:00,56.07,56.15,56.06,56.07,38200.0,36.8707,36.9233,36.8641,36.8707,38200.0
2014-05-29 11:10:00,56.07,56.25,56.07,56.25,67100.0,36.8707,36.9891,36.8707,36.9891,67100.0
2014-05-29 11:15:00,56.26,56.29,56.2,56.23,44700.0,36.9956,37.0154,36.9562,36.9759,44700.0
2014-05-29 11:20:00,56.23,56.25,56.1,56.1,52900.0,36.9759,36.9891,36.8904,36.8904,52900.0
2014-05-29 11:25:00,56.1,56.13,56.1,56.11,41000.0,36.8904,36.9102,36.8904,36.897,41000.0
2014-05-29 11:30:00,56.11,56.25,56.11,56.17,50400.0,36.897,36.9891,36.897,36.9365,50400.0
2014-05-29 11:35:00,56.16,56.26,56.14,56.25,99500.0,36.9299,36.9956,36.9167,36.9891,99500.0
2014-05-29 11:40:00,56.26,56.3,56.25,56.29,61500.0,36.9956,37.0219,36.9891,37.0154,61500.0
2014-05-29 11:45:00,56.3,56.43,56.29,56.43,47200.0,37.0219,37.1074,37.0154,37.1074,47200.0
2014-05-29 11:50:00,56.42,56.42,56.29,56.37,51800.0,37.1009,37.1009,37.0154,37.068,51800.0
2014-05-29 11:55:00,56.37,56.4,56.34,56.39,24000.0,37.068,37.0877,37.0482,37.0811,24000.0
2014-05-29 12:00:00,56.4,56.45,56.33,56.41,62800.0,37.0877,37.1206,37.0417,37.0943,62800.0
2014-05-29 12:05:00,56.4,56.45,56.36,56.38,40200.0,37.0877,37.1206,37.0614,37.0746,40200.0
2014-05-29 12:10:00,56.38,56.38,56.28,56.29,27200.0,37.0746,37.0746,37.0088,37.0154,27200.0
2014-05-29 12:15:00,56.29,56.33,56.29,56.3,18800.0,37.0154,37.0417,37.0154,37.0219,18800.0
2014-05-29 12:20:00,56.3,56.33,56.27,56.33,35600.0,37.0219,37.0417,37.0022,37.0417,35600.0
2014-05-29 12:25:00,56.32,56.32,56.2,56.22,18500.0,37.0351,37.0351,36.9562,36.9693,18500.0
2014-05-29 12:30:00,56.23,56.26,56.21,56.24,20900.0,36.9759,36.9956,36.9628,36.9825,20900.0
2014-05-29 12:35:00,56.23,56.27,56.21,56.23,23600.0,36.9759,37.0022,36.9628,36.9759,23600.0
2014-05-29 12:40:00,56.24,56.26,56.21,56.23,14100.0,36.9825,36.9956,36.9628,36.9759,14100.0
2014-05-29 12:45:00,56.24,56.27,56.22,56.27,19700.0,36.9825,37.0022,36.9693,37.0022,19700.0
2014-05-29 12:50:00,56.27,56.33,56.27,56.29,18500.0,37.0022,37.0417,37.0022,37.0154,18500.0
2014-05-29 12:55:00,56.3,56.31,56.26,56.29,12000.0,37.0219,37.0285,36.9956,37.0154,12000.0
2014-05-29 13:00:00,56.28,56.29,56.23,56.25,16300.0,37.0088,37.0154,36.9759,36.9891,16300.0
2014-05-29 13:05:00,56.26,56.32,56.25,56.29,40700.0,36.9956,37.0351,36.9891,37.0154,40700.0
2014-05-29 13:10:00,56.29,56.3,56.26,56.29,64300.0,37.0154,37.0219,36.9956,37.0154,64300.0
2014-05-29 13:15:00,56.28,56.28,56.15,56.18,73200.0,37.0088,37.0088,36.9233,36.943,73200.0
2014-05-29 13:20:00,56.2,56.29,56.19,56.25,30200.0,36.9562,37.0154,36.9496,36.9891,30200.0
2014-05-29 13:25:00,56.26,56.29,56.21,56.26,45100.0,36.9956,37.0154,36.9628,36.9956,45100.0
2014-05-29 13:30:00,56.27,56.27,56.22,56.24,19800.0,37.0022,37.0022,36.9693,36.9825,19800.0
2014-05-29 13:35:00,56.24,56.28,56.23,56.24,26000.0,36.9825,37.0088,36.9759,36.9825,26000.0
2014-05-29 13:40:00,56.23,56.27,56.19,56.27,15000.0,36.9759,37.0022,36.9496,37.0022,15000.0
2014-05-29 13:45:00,56.28,56.36,56.27,56.34,30800.0,37.0088,37.0614,37.0022,37.0482,30800.0
2014-05-29 13:50:00,56.34,56.37,56.34,56.37,23400.0,37.0482,37.068,37.0482,37.068,23400.0
2014-05-29 13:55:00,56.37,56.49,56.37,56.48,52800.0,37.068,37.1469,37.068,37.1403,52800.0
2014-05-29 14:00:00,56.48,56.5,56.39,56.43,34700.0,37.1403,37.1535,37.0811,37.1074,34700.0
2014-05-29 14:05:00,56.43,56.46,56.38,56.38,14200.0,37.1074,37.1272,37.0746,37.0746,14200.0
2014-05-29 14:10:00,56.38,56.45,56.38,56.42,26800.0,37.0746,37.1206,37.0746,37.1009,26800.0
2014-05-29 14:15:00,56.42,56.43,56.38,56.38,20300.0,37.1009,37.1074,37.0746,37.0746,20300.0
2014-05-29 14:20:00,56.38,56.42,56.36,56.37,30700.0,37.0746,37.1009,37.0614,37.068,30700.0
2014-05-29 14:25:00,56.37,56.41,56.34,56.34,57900.0,37.068,37.0943,37.0482,37.0482,57900.0
2014-05-29 14:30:00,56.34,56.35,56.29,56.31,46000.0,37.0482,37.0548,37.0154,37.0285,46000.0
2014-05-29 14:35:00,56.34,56.46,56.34,56.45,72900.0,37.0482,37.1272,37.0482,37.1206,72900.0
2014-05-29 14:40:00,56.46,56.47,56.42,56.46,25200.0,37.1272,37.1337,37.1009,37.1272,25200.0
2014-05-29 14:45:00,56.47,56.49,56.43,56.46,34500.0,37.1337,37.1469,37.1074,37.1272,34500.0
2014-05-29 14:50:00,56.47,56.52,56.46,56.51,36100.0,37.1337,37.1666,37.1272,37.16,36100.0
2014-05-29 14:55:00,56.52,56.56,56.5,56.53,33100.0,37.1666,37.1929,37.1535,37.1732,33100.0
2014-05-29 15:00:00,56.53,56.6,56.51,56.57,42100.0,37.1732,37.2192,37.16,37.1995,42100.0
2014-05-29 15:05:00,56.57,56.58,56.54,56.56,37200.0,37.1995,37.2061,37.1798,37.1929,37200.0
2014-05-29 15:10:00,56.56,56.58,56.52,56.55,76200.0,37.1929,37.2061,37.1666,37.1863,76200.0
2014-05-29 15:15:00,56.56,56.63,56.55,56.62,57900.0,37.1929,37.2389,37.1863,37.2324,57900.0
2014-05-29 15:20:00,56.63,56.68,56.61,56.65,59100.0,37.2389,37.2718,37.2258,37.2521,59100.0
2014-05-29 15:25:00,56.65,56.68,56.63,56.64,47400.0,37.2521,37.2718,37.2389,37.2455,47400.0
2014-05-29 15:30:00,56.64,56.65,56.6,56.62,71000.0,37.2455,37.2521,37.2192,37.2324,71000.0
2014-05-29 15:35:00,56.62,56.66,56.61,56.65,74800.0,37.2324,37.2587,37.2258,37.2521,74800.0
2014-05-29 15:40:00,56.64,56.67,56.58,56.59,127100.0,37.2455,37.2652,37.2061,37.2126,127100.0
2014-05-29 15:45:00,56.6,56.68,56.57,56.68,100900.0,37.2192,37.2718,37.1995,37.2718,100900.0
2014-05-29 15:50:00,56.68,56.69,56.65,56.66,119000.0,37.2718,37.2784,37.2521,37.2587,119000.0
2014-05-29 15:55:00,56.66,56.67,56.61,56.63,260800.0,37.2587,37.2652,37.2258,37.2389,260800.0
2014-05-30 09:30:00,56.52,57.05,56.5,56.76,147200.0,37.1666,37.5151,37.1535,37.3244,147200.0
2014-05-30 09:35:00,56.77,56.77,56.52,56.59,60200.0,37.331,37.331,37.1666,37.2126,60200.0
2014-05-30 09:40:00,56.59,56.6,56.38,56.53,66400.0,37.2126,37.2192,37.0746,37.1732,66400.0
2014-05-30 09:45:00,56.54,56.55,56.46,56.53,59700.0,37.1798,37.1863,37.1272,37.1732,59700.0
2014-05-30 09:50:00,56.52,56.6,56.44,56.58,32800.0,37.1666,37.2192,37.114,37.2061,32800.0
2014-05-30 09:55:00,56.57,56.57,56.3,56.47,100100.0,37.1995,37.1995,37.0219,37.1337,100100.0
2014-05-30 10:00:00,56.5,56.73,56.45,56.71,85700.0,37.1535,37.3047,37.1206,37.2916,85700.0
2014-05-30 10:05:00,56.71,56.76,56.64,56.73,43500.0,37.2916,37.3244,37.2455,37.3047,43500.0
2014-05-30 10:10:00,56.72,56.76,56.67,56.72,32300.0,37.2981,37.3244,37.2652,37.2981,32300.0
2014-05-30 10:15:00,56.73,56.73,56.58,56.58,28900.0,37.3047,37.3047,37.2061,37.2061,28900.0
2014-05-30 10:20:00,56.58,56.62,56.5,56.56,64500.0,37.2061,37.2324,37.1535,37.1929,64500.0
2014-05-30 10:25:00,56.57,56.6,56.47,56.54,19600.0,37.1995,37.2192,37.1337,37.1798,19600.0
2014-05-30 10:30:00,56.53,56.55,56.41,56.42,30900.0,37.1732,37.1863,37.0943,37.1009,30900.0
2014-05-30 10:35:00,56.42,56.45,56.36,56.39,39900.0,37.1009,37.1206,37.0614,37.0811,39900.0
2014-05-30 10:40:00,56.39,56.42,56.34,56.41,41100.0,37.0811,37.1009,37.0482,37.0943,41100.0
2014-05-30 10:45:00,56.41,56.41,56.25,56.27,51800.0,37.0943,37.0943,36.9891,37.0022,51800.0
2014-05-30 10:50:00,56.28,56.38,56.27,56.36,49700.0,37.0088,37.0746,37.0022,37.0614,49700.0
2014-05-30 10:55:00,56.36,56.36,56.28,56.33,83400.0,37.0614,37.0614,37.0088,37.0417,83400.0
2014-05-30 11:00:00,56.32,56.41,56.31,56.38,35200.0,37.0351,37.0943,37.0285,37.0746,35200.0
2014-05-30 11:05:00,56.37,56.49,56.36,56.47,59900.0,37.068,37.1469,37.0614,37.1337,59900.0
2014-05-30 11:10:00,56.46,56.52,56.44,56.46,22900.0,37.1272,37.1666,37.114,37.1272,22900.0
2014-05-30 11:15:00,56.46,56.46,56.25,56.25,35600.0,37.1272,37.1272,36.9891,36.9891,35600.0
2014-05-30 11:20:00,56.25,56.27,56.11,56.16,64500.0,36.9891,37.0022,36.897,36.9299,64500.0
2014-05-30 11:25:00,56.17,56.22,56.15,56.22,29300.0,36.9365,36.9693,36.9233,36.9693,29300.0
2014-05-30 11:30:00,56.22,56.29,56.22,56.24,20600.0,36.9693,37.0154,36.9693,36.9825,20600.0
2014-05-30 11:35:00,56.23,56.24,56.15,56.15,23400.0,36.9759,36.9825,36.9233,36.9233,23400.0
2014-05-30 11:40:00,56.16,56.17,56.12,56.15,57100.0,36.9299,36.9365,36.9036,36.9233,57100.0
2014-05-30 11:45:00,56.16,56.17,56.13,56.17,30500.0,36.9299,36.9365,36.9102,36.9365,30500.0
2014-05-30 11:50:00,56.17,56.17,56.1,56.11,25800.0,36.9365,36.9365,36.8904,36.897,25800.0
2014-05-30 11:55:00,56.1,56.12,56.03,56.04,24000.0,36.8904,36.9036,36.8444,36.851,24000.0
2014-05-30 12:00:00,56.04,56.05,55.99,55.99,55700.0,36.851,36.8575,36.8181,36.8181,55700.0
2014-05-30 12:05:00,56.0,56.02,55.98,56.01,29900.0,36.8247,36.8378,36.8115,36.8312,29900.0
2014-05-30 12:10:00,56.0,56.01,55.81,55.81,80500.0,36.8247,36.8312,36.6997,36.6997,80500.0
2014-05-30 12:15:00,55.81,55.93,55.81,55.92,22600.0,36.6997,36.7786,36.6997,36.7721,22600.0
2014-05-30 12:20:00,55.92,55.96,55.88,55.9,24200.0,36.7721,36.7984,36.7458,36.7589,24200.0
2014-05-30 12:25:00,55.9,55.93,55.88,55.92,16800.0,36.7589,36.7786,36.7458,36.7721,16800.0
2014-05-30 12:30:00,55.9,55.91,55.81,55.81,27400.0,36.7589,36.7655,36.6997,36.6997,27400.0
2014-05-30 12:35:00,55.81,55.84,55.8,55.8,26900.0,36.6997,36.7195,36.6932,36.6932,26900.0
2014-05-30 12:40:00,55.8,55.82,55.76,55.82,30300.0,36.6932,36.7063,36.6668,36.7063,30300.0
2014-05-30 12:45:00,55.82,55.82,55.75,55.76,29600.0,36.7063,36.7063,36.6603,36.6668,29600.0
2014-05-30 12:50:00,55.77,55.81,55.75,55.78,74400.0,36.6734,36.6997,36.6603,36.68,74400.0
2014-05-30 12:55:00,55.78,55.79,55.7,55.73,29800.0,36.68,36.6866,36.6274,36.6471,29800.0
2014-05-30 13:00:00,55.74,55.77,55.69,55.76,20400.0,36.6537,36.6734,36.6208,36.6668,20400.0
2014-05-30 13:05:00,55.75,55.89,55.73,55.88,61000.0,36.6603,36.7523,36.6471,36.7458,61000.0
2014-05-30 13:10:00,55.89,55.9,55.82,55.82,26200.0,36.7523,36.7589,36.7063,36.7063,26200.0
2014-05-30 13:15:00,55.81,55.86,55.8,55.81,45400.0,36.6997,36.7326,36.6932,36.6997,45400.0
2014-05-30 13:20:00,55.81,55.82,55.73,55.75,37100.0,36.6997,36.7063,36.6471,36.6603,37100.0
2014-05-30 13:25:00,55.77,55.81,55.77,55.78,22700.0,36.6734,36.6997,36.6734,36.68,22700.0
2014-05-30 13:30:00,55.78,55.83,55.75,55.82,31500.0,36.68,36.7129,36.6603,36.7063,31500.0
2014-05-30 13:35:00,55.82,55.83,55.77,55.82,39300.0,36.7063,36.7129,36.6734,36.7063,39300.0
2014-05-30 13:40:00,55.82,55.84,55.78,55.82,14100.0,36.7063,36.7195,36.68,36.7063,14100.0
2014-05-30 13:45:00,55.82,55.86,55.82,55.85,22600.0,36.7063,36.7326,36.7063,36.726,22600.0
2014-05-30 13:50:00,55.85,55.86,55.79,55.8,87400.0,36.726,36.7326,36.6866,36.6932,87400.0
2014-05-30 13:55:00,55.81,55.81,55.75,55.76,42500.0,36.6997,36.6997,36.6603,36.6668,42500.0
2014-05-30 14:00:00,55.76,55.77,55.68,55.69,64500.0,36.6668,36.6734,36.6142,36.6208,64500.0
2014-05-30 14:05:00,55.69,55.77,55.69,55.76,34600.0,36.6208,36.6734,36.6208,36.6668,34600.0
2014-05-30 14:10:00,55.76,55.87,55.76,55.87,28000.0,36.6668,36.7392,36.6668,36.7392,28000.0
2014-05-30 14:15:00,55.88,56.01,55.86,56.01,120900.0,36.7458,36.8312,36.7326,36.8312,120900.0
2014-05-30 14:20:00,56.01,56.02,55.96,55.99,63700.0,36.8312,36.8378,36.7984,36.8181,63700.0
2014-05-30 14:25:00,55.98,55.98,55.94,55.97,43300.0,36.8115,36.8115,36.7852,36.8049,43300.0
2014-05-30 14:30:00,55.97,55.98,55.93,55.96,30500.0,36.8049,36.8115,36.7786,36.7984,30500.0
2014-05-30 14:35:00,55.94,55.98,55.94,55.97,29200.0,36.7852,36.8115,36.7852,36.8049,29200.0
2014-05-30 14:40:00,55.97,56.02,55.96,55.98,63800.0,36.8049,36.8378,36.7984,36.8115,63800.0
2014-05-30 14:45:00,55.98,56.02,55.98,56.02,26200.0,36.8115,36.8378,36.8115,36.8378,26200.0
2014-05-30 14:50:00,56.01,56.04,56.0,56.04,22500.0,36.8312,36.851,36.8247,36.851,22500.0
2014-05-30 14:55:00,56.03,56.06,56.01,56.04,43400.0,36.8444,36.8641,36.8312,36.851,43400.0
2014-05-30 15:00:00,56.04,56.06,56.01,56.03,55200.0,36.851,36.8641,36.8312,36.8444,55200.0
2014-05-30 15:05:00,56.03,56.04,56.0,56.01,39700.0,36.8444,36.851,36.8247,36.8312,39700.0
2014-05-30 15:10:00,56.01,56.01,55.99,56.0,26000.0,36.8312,36.8312,36.8181,36.8247,26000.0
2014-05-30 15:15:00,56.0,56.0,55.97,55.98,43700.0,36.8247,36.8247,36.8049,36.8115,43700.0
2014-05-30 15:20:00,55.98,55.98,55.95,55.97,38400.0,36.8115,36.8115,36.7918,36.8049,38400.0
2014-05-30 15:25:00,55.97,55.97,55.91,55.97,42000.0,36.8049,36.8049,36.7655,36.8049,42000.0
2014-05-30 15:30:00,55.97,55.98,55.92,55.93,46000.0,36.8049,36.8115,36.7721,36.7786,46000.0
2014-05-30 15:35:00,55.92,56.0,55.89,55.93,82300.0,36.7721,36.8247,36.7523,36.7786,82300.0
2014-05-30 15:40:00,55.93,56.0,55.91,55.96,51300.0,36.7786,36.8247,36.7655,36.7984,51300.0
2014-05-30 15:45:00,55.97,56.06,55.97,56.03,170100.0,36.8049,36.8641,36.8049,36.8444,170100.0
2014-05-30 15:50:00,56.03,56.05,56.02,56.02,100000.0,36.8444,36.8575,36.8378,36.8378,100000.0
2014-05-30 15:55:00,56.03,56.08,56.0,56.05,431200.0,36.8444,36.8773,36.8247,36.8575,431200.0
2014-06-02 09:30:00,56.37,56.48,56.1,56.15,104000.0,37.068,37.1403,36.8904,36.9233,104000.0
2014-06-02 09:35:00,56.13,56.3,56.12,56.17,30100.0,36.9102,37.0219,36.9036,36.9365,30100.0
2014-06-02 09:40:00,56.14,56.14,55.94,56.0,35100.0,36.9167,36.9167,36.7852,36.8247,35100.0
2014-06-02 09:45:00,56.01,56.13,56.0,56.0,26100.0,36.8312,36.9102,36.8247,36.8247,26100.0
2014-06-02 09:50:00,56.01,56.07,55.91,55.95,29700.0,36.8312,36.8707,36.7655,36.7918,29700.0
2014-06-02 09:55:00,55.93,55.95,55.84,55.87,29700.0,36.7786,36.7918,36.7195,36.7392,29700.0
2014-06-02 10:00:00,55.86,55.98,55.75,55.76,39900.0,36.7326,36.8115,36.6603,36.6668,39900.0
2014-06-02 10:05:00,55.76,55.84,55.57,55.61,73000.0,36.6668,36.7195,36.5419,36.5682,73000.0
2014-06-02 10:10:00,55.59,55.78,55.59,55.75,26600.0,36.5551,36.68,36.5551,36.6603,26600.0
2014-06-02 10:15:00,55.74,55.89,55.71,55.88,19800.0,36.6537,36.7523,36.634,36.7458,19800.0
2014-06-02 10:20:00,55.88,55.9,55.77,55.81,42200.0,36.7458,36.7589,36.6734,36.6997,42200.0
2014-06-02 10:25:00,55.8,55.88,55.77,55.83,38100.0,36.6932,36.7458,36.6734,36.7129,38100.0
2014-06-02 10:30:00,55.83,56.08,55.83,56.03,81000.0,36.7129,36.8773,36.7129,36.8444,81000.0
2014-06-02 10:35:00,56.04,56.14,56.04,56.14,42300.0,36.851,36.9167,36.851,36.9167,42300.0
2014-06-02 10:40:00,56.14,56.23,56.11,56.23,29500.0,36.9167,36.9759,36.897,36.9759,29500.0
2014-06-02 10:45:00,56.23,56.25,56.17,56.21,33500.0,36.9759,36.9891,36.9365,36.9628,33500.0
2014-06-02 10:50:00,56.2,56.21,56.16,56.21,21600.0,36.9562,36.9628,36.9299,36.9628,21600.0
2014-06-02 10:55:00,56.21,56.26,56.16,56.26,25800.0,36.9628,36.9956,36.9299,36.9956,25800.0
2014-06-02 11:00:00,56.26,56.33,56.23,56.3,17600.0,36.9956,37.0417,36.9759,37.0219,17600.0
2014-06-02 11:05:00,56.29,56.37,56.29,56.37,28600.0,37.0154,37.068,37.0154,37.068,28600.0
2014-06-02 11:10:00,56.36,56.4,56.32,56.4,38400.0,37.0614,37.0877,37.0351,37.0877,38400.0
2014-06-02 11:15:00,56.37,56.4,56.35,56.4,29400.0,37.068,37.0877,37.0548,37.0877,29400.0
2014-06-02 11:20:00,56.4,56.41,56.29,56.33,34800.0,37.0877,37.0943,37.0154,37.0417,34800.0
2014-06-02 11:25:00,56.33,56.44,56.3,56.41,31800.0,37.0417,37.114,37.0219,37.0943,31800.0
2014-06-02 11:30:00,56.43,56.46,56.39,56.44,33800.0,37.1074,37.1272,37.0811,37.114,33800.0
2014-06-02 11:35:00,56.42,56.45,56.35,56.44,18600.0,37.1009,37.1206,37.0548,37.114,18600.0
2014-06-02 11:40:00,56.45,56.54,56.43,56.52,23700.0,37.1206,37.1798,37.1074,37.1666,23700.0
2014-06-02 11:45:00,56.52,56.52,56.45,56.5,15200.0,37.1666,37.1666,37.1206,37.1535,15200.0
2014-06-02 11:50:00,56.49,56.54,56.48,56.49,19100.0,37.1469,37.1798,37.1403,37.1469,19100.0
2014-06-02 11:55:00,56.49,56.53,56.46,56.48,19900.0,37.1469,37.1732,37.1272,37.1403,19900.0
2014-06-02 12:00:00,56.47,56.49,56.34,56.35,27100.0,37.1337,37.1469,37.0482,37.0548,27100.0
2014-06-02 12:05:00,56.34,56.42,56.34,56.42,13800.0,37.0482,37.1009,37.0482,37.1009,13800.0
2014-06-02 12:10:00,56.41,56.42,56.37,56.39,12800.0,37.0943,37.1009,37.068,37.0811,12800.0
2014-06-02 12:15:00,56.39,56.39,56.29,56.34,11700.0,37.0811,37.0811,37.0154,37.0482,11700.0
2014-06-02 12:20:00,56.33,56.42,56.32,56.42,18400.0,37.0417,37.1009,37.0351,37.1009,18400.0
2014-06-02 12:25:00,56.41,56.48,56.37,56.48,32200.0,37.0943,37.1403,37.068,37.1403,32200.0
2014-06-02 12:30:00,56.47,56.49,56.44,56.48,27100.0,37.1337,37.1469,37.114,37.1403,27100.0
2014-06-02 12:35:00,56.47,56.5,56.45,56.5,18100.0,37.1337,37.1535,37.1206,37.1535,18100.0
2014-06-02 12:40:00,56.5,56.53,56.48,56.48,20300.0,37.1535,37.1732,37.1403,37.1403,20300.0
2014-06-02 12:45:00,56.47,56.49,56.46,56.49,32000.0,37.1337,37.1469,37.1272,37.1469,32000.0
2014-06-02 12:50:00,56.49,56.52,56.42,56.43,38000.0,37.1469,37.1666,37.1009,37.1074,38000.0
2014-06-02 12:55:00,56.42,56.43,56.37,56.37,14100.0,37.1009,37.1074,37.068,37.068,14100.0
2014-06-02 13:00:00,56.38,56.38,56.32,56.33,55600.0,37.0746,37.0746,37.0351,37.0417,55600.0
2014-06-02 13:05:00,56.34,56.42,56.3,56.42,32100.0,37.0482,37.1009,37.0219,37.1009,32100.0
2014-06-02 13:10:00,56.42,56.44,56.39,56.39,16100.0,37.1009,37.114,37.0811,37.0811,16100.0
2014-06-02 13:15:00,56.38,56.4,56.34,56.39,47800.0,37.0746,37.0877,37.0482,37.0811,47800.0
2014-06-02 13:20:00,56.4,56.43,56.4,56.42,11800.0,37.0877,37.1074,37.0877,37.1009,11800.0
2014-06-02 13:25:00,56.43,56.5,56.43,56.5,15100.0,37.1074,37.1535,37.1074,37.1535,15100.0
2014-06-02 13:30:00,56.49,56.51,56.44,56.49,17600.0,37.1469,37.16,37.114,37.1469,17600.0
2014-06-02 13:35:00,56.49,56.51,56.47,56.51,14400.0,37.1469,37.16,37.1337,37.16,14400.0
2014-06-02 13:40:00,56.5,56.55,56.48,56.55,44700.0,37.1535,37.1863,37.1403,37.1863,44700.0
2014-06-02 13:45:00,56.53,56.54,56.51,56.54,14800.0,37.1732,37.1798,37.16,37.1798,14800.0
2014-06-02 13:50:00,56.54,56.54,56.51,56.51,21100.0,37.1798,37.1798,37.16,37.16,21100.0
2014-06-02 13:55:00,56.52,56.57,56.51,56.56,26900.0,37.1666,37.1995,37.16,37.1929,26900.0
2014-06-02 14:00:00,56.56,56.59,56.55,56.57,27700.0,37.1929,37.2126,37.1863,37.1995,27700.0
2014-06-02 14:05:00,56.57,56.62,56.53,56.53,22200.0,37.1995,37.2324,37.1732,37.1732,22200.0
2014-06-02 14:10:00,56.54,56.57,56.48,56.49,16100.0,37.1798,37.1995,37.1403,37.1469,16100.0
2014-06-02 14:15:00,56.49,56.5,56.46,56.48,14500.0,37.1469,37.1535,37.1272,37.1403,14500.0
2014-06-02 14:20:00,56.49,56.49,56.44,56.45,19500.0,37.1469,37.1469,37.114,37.1206,19500.0
2014-06-02 14:25:00,56.45,56.52,56.45,56.51,12500.0,37.1206,37.1666,37.1206,37.16,12500.0
2014-06-02 14:30:00,56.51,56.51,56.47,56.47,18000.0,37.16,37.16,37.1337,37.1337,18000.0
2014-06-02 14:35:00,56.47,56.54,56.45,56.53,43400.0,37.1337,37.1798,37.1206,37.1732,43400.0
2014-06-02 14:40:00,56.53,56.53,56.47,56.48,28900.0,37.1732,37.1732,37.1337,37.1403,28900.0
2014-06-02 14:45:00,56.48,56.52,56.45,56.5,40900.0,37.1403,37.1666,37.1206,37.1535,40900.0
2014-06-02 14:50:00,56.5,56.5,56.45,56.48,18900.0,37.1535,37.1535,37.1206,37.1403,18900.0
2014-06-02 14:55:00,56.47,56.5,56.44,56.5,27400.0,37.1337,37.1535,37.114,37.1535,27400.0
2014-06-02 15:00:00,56.5,56.5,56.46,56.46,19400.0,37.1535,37.1535,37.1272,37.1272,19400.0
2014-06-02 15:05:00,56.47,56.47,56.42,56.47,97000.0,37.1337,37.1337,37.1009,37.1337,97000.0
2014-06-02 15:10:00,56.48,56.51,56.38,56.38,26800.0,37.1403,37.16,37.0746,37.0746,26800.0
2014-06-02 15:15:00,56.38,56.47,56.38,56.45,42500.0,37.0746,37.1337,37.0746,37.1206,42500.0
2014-06-02 15:20:00,56.46,56.46,56.39,56.42,18400.0,37.1272,37.1272,37.0811,37.1009,18400.0
2014-06-02 15:25:00,56.42,56.44,56.37,56.4,32600.0,37.1009,37.114,37.068,37.0877,32600.0
2014-06-02 15:30:00,56.4,56.48,56.4,56.46,32900.0,37.0877,37.1403,37.0877,37.1272,32900.0
2014-06-02 15:35:00,56.46,56.53,56.46,56.49,50400.0,37.1272,37.1732,37.1272,37.1469,50400.0
2014-06-02 15:40:00,56.5,56.53,56.47,56.53,44400.0,37.1535,37.1732,37.1337,37.1732,44400.0
2014-06-02 15:45:00,56.51,56.55,56.46,56.48,71700.0,37.16,37.1863,37.1272,37.1403,71700.0
2014-06-02 15:50:00,56.49,56.5,56.44,56.47,89400.0,37.1469,37.1535,37.114,37.1337,89400.0
2014-06-02 15:55:00,56.47,56.53,56.45,56.52,212000.0,37.1337,37.1732,37.1206,37.1666,212000.0
2014-06-03 09:30:00,56.25,56.33,55.8,55.91,122900.0,36.9891,37.0417,36.6932,36.7655,122900.0
2014-06-03 09:35:00,55.88,56.1,55.88,55.98,57000.0,36.7458,36.8904,36.7458,36.8115,57000.0
2014-06-03 09:40:00,56.01,56.05,55.98,55.99,55000.0,36.8312,36.8575,36.8115,36.8181,55000.0
2014-06-03 09:45:00,55.99,56.02,55.85,55.93,95000.0,36.8181,36.8378,36.726,36.7786,95000.0
2014-06-03 09:50:00,55.93,56.09,55.91,56.07,105600.0,36.7786,36.8839,36.7655,36.8707,105600.0
2014-06-03 09:55:00,56.07,56.08,55.75,55.77,125900.0,36.8707,36.8773,36.6603,36.6734,125900.0
2014-06-03 10:00:00,55.77,56.14,55.77,56.12,105300.0,36.6734,36.9167,36.6734,36.9036,105300.0
2014-06-03 10:05:00,56.12,56.15,55.99,56.04,63100.0,36.9036,36.9233,36.8181,36.851,63100.0
2014-06-03 10:10:00,56.04,56.05,55.98,56.04,25900.0,36.851,36.8575,36.8115,36.851,25900.0
2014-06-03 10:15:00,56.05,56.05,55.92,55.94,34500.0,36.8575,36.8575,36.7721,36.7852,34500.0
2014-06-03 10:20:00,55.94,55.94,55.78,55.87,96700.0,36.7852,36.7852,36.68,36.7392,96700.0
2014-06-03 10:25:00,55.87,55.93,55.85,55.9,21800.0,36.7392,36.7786,36.726,36.7589,21800.0
2014-06-03 10:30:00,55.89,55.92,55.85,55.9,20200.0,36.7523,36.7721,36.726,36.7589,20200.0
2014-06-03 10:35:00,55.9,56.08,55.9,56.01,120300.0,36.7589,36.8773,36.7589,36.8312,120300.0
2014-06-03 10:40:00,56.01,56.05,55.89,55.9,62000.0,36.8312,36.8575,36.7523,36.7589,62000.0
2014-06-03 10:45:00,55.89,55.97,55.89,55.92,38200.0,36.7523,36.8049,36.7523,36.7721,38200.0
2014-06-03 10:50:00,55.92,55.98,55.82,55.82,56200.0,36.7721,36.8115,36.7063,36.7063,56200.0
2014-06-03 10:55:00,55.81,55.87,55.81,55.85,35300.0,36.6997,36.7392,36.6997,36.726,35300.0
2014-06-03 11:00:00,55.86,55.88,55.78,55.78,57100.0,36.7326,36.7458,36.68,36.68,57100.0
2014-06-03 11:05:00,55.79,55.8,55.71,55.72,57600.0,36.6866,36.6932,36.634,36.6405,57600.0
2014-06-03 11:10:00,55.71,55.74,55.68,55.69,47800.0,36.634,36.6537,36.6142,36.6208,47800.0
2014-06-03 11:15:00,55.69,55.74,55.66,55.7,71900.0,36.6208,36.6537,36.6011,36.6274,71900.0
2014-06-03 11:20:00,55.69,55.79,55.68,55.74,44000.0,36.6208,36.6866,36.6142,36.6537,44000.0
2014-06-03 11:25:00,55.75,55.77,55.69,55.7,55000.0,36.6603,36.6734,36.6208,36.6274,55000.0
2014-06-03 11:30:00,55.69,55.77,55.66,55.69,74200.0,36.6208,36.6734,36.6011,36.6208,74200.0
2014-06-03 11:35:00,55.7,55.75,55.55,55.55,93400.0,36.6274,36.6603,36.5288,36.5288,93400.0
2014-06-03 11:40:00,55.55,55.56,55.3,55.32,118900.0,36.5288,36.5353,36.3644,36.3775,118900.0
2014-06-03 11:45:00,55.32,55.36,55.3,55.31,101600.0,36.3775,36.4038,36.3644,36.3709,101600.0
2014-06-03 11:50:00,55.3,55.33,55.25,55.26,55000.0,36.3644,36.3841,36.3315,36.3381,55000.0
2014-06-03 11:55:00,55.26,55.3,55.19,55.28,90900.0,36.3381,36.3644,36.292,36.3512,90900.0
2014-06-03 12:00:00,55.28,55.34,55.25,55.27,36800.0,36.3512,36.3907,36.3315,36.3446,36800.0
2014-06-03 12:05:00,55.27,55.3,55.26,55.26,15600.0,36.3446,36.3644,36.3381,36.3381,15600.0
2014-06-03 12:10:00,55.25,55.38,55.25,55.38,52900.0,36.3315,36.417,36.3315,36.417,52900.0
2014-06-03 12:15:00,55.38,55.4,55.35,55.39,31400.0,36.417,36.4301,36.3972,36.4235,31400.0
2014-06-03 12:20:00,55.4,55.41,55.38,55.4,47500.0,36.4301,36.4367,36.417,36.4301,47500.0
2014-06-03 12:25:00,55.4,55.41,55.32,55.35,118700.0,36.4301,36.4367,36.3775,36.3972,118700.0
2014-06-03 12:30:00,55.35,55.41,55.33,55.41,35200.0,36.3972,36.4367,36.3841,36.4367,35200.0
2014-06-03 12:35:00,55.41,55.47,55.41,55.43,40600.0,36.4367,36.4761,36.4367,36.4498,40600.0
2014-06-03 12:40:00,55.44,55.5,55.43,55.48,17000.0,36.4564,36.4959,36.4498,36.4827,17000.0
2014-06-03 12:45:00,55.49,55.51,55.48,55.49,14300.0,36.4893,36.5025,36.4827,36.4893,14300.0
2014-06-03 12:50:00,55.5,55.5,55.46,55.49,12700.0,36.4959,36.4959,36.4696,36.4893,12700.0
2014-06-03 12:55:00,55.49,55.51,55.47,55.51,16500.0,36.4893,36.5025,36.4761,36.5025,16500.0
2014-06-03 13:00:00,55.51,55.51,55.47,55.47,17800.0,36.5025,36.5025,36.4761,36.4761,17800.0
2014-06-03 13:05:00,55.47,55.56,55.47,55.55,36500.0,36.4761,36.5353,36.4761,36.5288,36500.0
2014-06-03 13:10:00,55.55,55.59,55.53,55.55,25500.0,36.5288,36.5551,36.5156,36.5288,25500.0
2014-06-03 13:15:00,55.55,55.55,55.48,55.5,28100.0,36.5288,36.5288,36.4827,36.4959,28100.0
2014-06-03 13:20:00,55.5,55.53,55.47,55.52,20000.0,36.4959,36.5156,36.4761,36.509,20000.0
2014-06-03 13:25:00,55.52,55.58,55.51,55.54,27000.0,36.509,36.5485,36.5025,36.5222,27000.0
2014-06-03 13:30:00,55.53,55.57,55.51,55.51,23500.0,36.5156,36.5419,36.5025,36.5025,23500.0
2014-06-03 13:35:00,55.51,55.54,55.42,55.42,85500.0,36.5025,36.5222,36.4433,36.4433,85500.0
2014-06-03 13:40:00,55.42,55.48,55.42,55.45,19600.0,36.4433,36.4827,36.4433,36.463,19600.0
2014-06-03 13:45:00,55.45,55.49,55.45,55.47,17600.0,36.463,36.4893,36.463,36.4761,17600.0
2014-06-03 13:50:00,55.47,55.58,55.47,55.55,67800.0,36.4761,36.5485,36.4761,36.5288,67800.0
2014-06-03 13:55:00,55.55,55.62,55.55,55.62,17900.0,36.5288,36.5748,36.5288,36.5748,17900.0
2014-06-03 14:00:00,55.62,55.73,55.61,55.63,71700.0,36.5748,36.6471,36.5682,36.5814,71700.0
2014-06-03 14:05:00,55.63,55.68,55.62,55.68,16300.0,36.5814,36.6142,36.5748,36.6142,16300.0
2014-06-03 14:10:00,55.68,55.69,55.64,55.68,22700.0,36.6142,36.6208,36.5879,36.6142,22700.0
2014-06-03 14:15:00,55.69,55.72,55.67,55.71,26200.0,36.6208,36.6405,36.6077,36.634,26200.0
2014-06-03 14:20:00,55.71,55.73,55.69,55.69,31000.0,36.634,36.6471,36.6208,36.6208,31000.0
2014-06-03 14:25:00,55.69,55.71,55.63,55.66,88600.0,36.6208,36.634,36.5814,36.6011,88600.0
2014-06-03 14:30:00,55.66,55.68,55.64,55.67,17900.0,36.6011,36.6142,36.5879,36.6077,17900.0
2014-06-03 14:35:00,55.66,55.66,55.57,55.59,36300.0,36.6011,36.6011,36.5419,36.5551,36300.0
2014-06-03 14:40:00,55.6,55.63,55.59,55.59,25200.0,36.5616,36.5814,36.5551,36.5551,25200.0
2014-06-03 14:45:00,55.6,55.64,55.53,55.54,46700.0,36.5616,36.5879,36.5156,36.5222,46700.0
2014-06-03 14:50:00,55.54,55.54,55.38,55.39,102300.0,36.5222,36.5222,36.417,36.4235,102300.0
2014-06-03 14:55:00,55.4,55.41,55.3,55.31,40700.0,36.4301,36.4367,36.3644,36.3709,40700.0
2014-06-03 15:00:00,55.31,55.34,55.25,55.27,63200.0,36.3709,36.3907,36.3315,36.3446,63200.0
2014-06-03 15:05:00,55.27,55.31,55.25,55.3,68400.0,36.3446,36.3709,36.3315,36.3644,68400.0
2014-06-03 15:10:00,55.3,55.36,55.29,55.33,79600.0,36.3644,36.4038,36.3578,36.3841,79600.0
2014-06-03 15:15:00,55.33,55.41,55.33,55.37,44300.0,36.3841,36.4367,36.3841,36.4104,44300.0
2014-06-03 15:20:00,55.36,55.37,55.3,55.3,71700.0,36.4038,36.4104,36.3644,36.3644,71700.0
2014-06-03 15:25:00,55.31,55.36,55.3,55.32,49300.0,36.3709,36.4038,36.3644,36.3775,49300.0
2014-06-03 15:30:00,55.32,55.39,55.32,55.38,52900.0,36.3775,36.4235,36.3775,36.417,52900.0
2014-06-03 15:35:00,55.39,55.42,55.37,55.4,90600.0,36.4235,36.4433,36.4104,36.4301,90600.0
2014-06-03 15:40:00,55.4,55.43,55.38,55.39,57400.0,36.4301,36.4498,36.417,36.4235,57400.0
2014-06-03 15:45:00,55.39,55.39,55.32,55.32,98000.0,36.4235,36.4235,36.3775,36.3775,98000.0
2014-06-03 15:50:00,55.33,55.42,55.32,55.41,126200.0,36.3841,36.4433,36.3775,36.4367,126200.0
2014-06-03 15:55:00,55.41,55.43,55.39,55.39,251600.0,36.4367,36.4498,36.4235,36.4235,251600.0
2014-06-04 09:30:00,55.15,55.17,54.68,55.16,145900.0,36.2657,36.2789,35.9567,36.2723,145900.0
2014-06-04 09:35:00,55.13,55.15,54.85,55.01,31000.0,36.2526,36.2657,36.0684,36.1737,31000.0
2014-06-04 09:40:00,55.02,55.03,54.8,54.9,66800.0,36.1802,36.1868,36.0356,36.1013,66800.0
2014-06-04 09:45:00,54.91,55.2,54.91,55.16,106700.0,36.1079,36.2986,36.1079,36.2723,106700.0
2014-06-04 09:50:00,55.16,55.19,55.09,55.17,74900.0,36.2723,36.292,36.2263,36.2789,74900.0
2014-06-04 09:55:00,55.16,55.28,55.15,55.28,38700.0,36.2723,36.3512,36.2657,36.3512,38700.0
2014-06-04 10:00:00,55.27,55.35,55.12,55.21,35400.0,36.3446,36.3972,36.246,36.3052,35400.0
2014-06-04 10:05:00,55.22,55.26,55.12,55.19,39800.0,36.3118,36.3381,36.246,36.292,39800.0
2014-06-04 10:10:00,55.2,55.25,55.14,55.22,19300.0,36.2986,36.3315,36.2591,36.3118,19300.0
2014-06-04 10:15:00,55.2,55.2,55.11,55.11,20500.0,36.2986,36.2986,36.2394,36.2394,20500.0
2014-06-04 10:20:00,55.1,55.15,54.86,54.86,59600.0,36.2328,36.2657,36.075,36.075,59600.0
2014-06-04 10:25:00,54.86,54.86,54.71,54.72,102900.0,36.075,36.075,35.9764,35.983,102900.0
2014-06-04 10:30:00,54.71,54.89,54.67,54.78,132400.0,35.9764,36.0948,35.9501,36.0224,132400.0
2014-06-04 10:35:00,54.78,54.78,54.66,54.67,83800.0,36.0224,36.0224,35.9435,35.9501,83800.0
2014-06-04 10:40:00,54.66,54.68,54.51,54.53,109700.0,35.9435,35.9567,35.8449,35.858,109700.0
2014-06-04 10:45:00,54.53,54.53,54.3,54.4,330900.0,35.858,35.858,35.7068,35.7725,330900.0
2014-06-04 10:50:00,54.39,54.45,54.35,54.43,189400.0,35.766,35.8054,35.7397,35.7923,189400.0
2014-06-04 10:55:00,54.43,54.47,54.4,54.44,131500.0,35.7923,35.8186,35.7725,35.7988,131500.0
2014-06-04 11:00:00,54.44,54.5,54.36,54.48,123200.0,35.7988,35.8383,35.7462,35.8251,123200.0
2014-06-04 11:05:00,54.49,54.5,54.44,54.48,62300.0,35.8317,35.8383,35.7988,35.8251,62300.0
2014-06-04 11:10:00,54.47,54.5,54.47,54.48,61200.0,35.8186,35.8383,35.8186,35.8251,61200.0
2014-06-04 11:15:00,54.48,54.48,54.4,54.4,43800.0,35.8251,35.8251,35.7725,35.7725,43800.0
2014-06-04 11:20:00,54.41,54.44,54.4,54.4,60300.0,35.7791,35.7988,35.7725,35.7725,60300.0
2014-06-04 11:25:00,54.41,54.44,54.36,54.43,96300.0,35.7791,35.7988,35.7462,35.7923,96300.0
2014-06-04 11:30:00,54.43,54.44,54.29,54.32,106100.0,35.7923,35.7988,35.7002,35.7199,106100.0
2014-06-04 11:35:00,54.32,54.38,54.3,54.38,77200.0,35.7199,35.7594,35.7068,35.7594,77200.0
2014-06-04 11:40:00,54.38,54.41,54.37,54.38,92800.0,35.7594,35.7791,35.7528,35.7594,92800.0
2014-06-04 11:45:00,54.38,54.42,54.3,54.33,221000.0,35.7594,35.7857,35.7068,35.7265,221000.0
2014-06-04 11:50:00,54.33,54.5,54.33,54.49,77200.0,35.7265,35.8383,35.7265,35.8317,77200.0
2014-06-04 11:55:00,54.48,54.49,54.42,54.49,49400.0,35.8251,35.8317,35.7857,35.8317,49400.0
2014-06-04 12:00:00,54.49,54.6,54.44,54.58,64600.0,35.8317,35.9041,35.7988,35.8909,64600.0
2014-06-04 12:05:00,54.58,54.67,54.56,54.59,41800.0,35.8909,35.9501,35.8777,35.8975,41800.0
2014-06-04 12:10:00,54.6,54.66,54.57,54.65,22800.0,35.9041,35.9435,35.8843,35.9369,22800.0
2014-06-04 12:15:00,54.65,54.69,54.62,54.63,44400.0,35.9369,35.9632,35.9172,35.9238,44400.0
2014-06-04 12:20:00,54.64,54.7,54.64,54.68,31900.0,35.9304,35.9698,35.9304,35.9567,31900.0
2014-06-04 12:25:00,54.68,54.7,54.63,54.66,33800.0,35.9567,35.9698,35.9238,35.9435,33800.0
2014-06-04 12:30:00,54.66,54.72,54.66,54.69,46000.0,35.9435,35.983,35.9435,35.9632,46000.0
2014-06-04 12:35:00,54.69,54.73,54.67,54.7,45500.0,35.9632,35.9895,35.9501,35.9698,45500.0
2014-06-04 12:40:00,54.7,54.75,54.68,54.73,30500.0,35.9698,36.0027,35.9567,35.9895,30500.0
2014-06-04 12:45:00,54.72,54.77,54.7,54.73,51600.0,35.983,36.0158,35.9698,35.9895,51600.0
2014-06-04 12:50:00,54.74,54.75,54.7,54.72,49300.0,35.9961,36.0027,35.9698,35.983,49300.0
2014-06-04 12:55:00,54.72,54.73,54.64,54.64,70500.0,35.983,35.9895,35.9304,35.9304,70500.0
2014-06-04 13:00:00,54.65,54.65,54.5,54.52,99800.0,35.9369,35.9369,35.8383,35.8514,99800.0
2014-06-04 13:05:00,54.53,54.54,54.44,54.52,48700.0,35.858,35.8646,35.7988,35.8514,48700.0
2014-06-04 13:10:00,54.53,54.56,54.51,54.53,37300.0,35.858,35.8777,35.8449,35.858,37300.0
2014-06-04 13:15:00,54.53,54.65,54.53,54.64,34700.0,35.858,35.9369,35.858,35.9304,34700.0
2014-06-04 13:20:00,54.63,54.69,54.63,54.68,47100.0,35.9238,35.9632,35.9238,35.9567,47100.0
2014-06-04 13:25:00,54.69,54.73,54.67,54.67,86900.0,35.9632,35.9895,35.9501,35.9501,86900.0
2014-06-04 13:30:00,54.68,54.68,54.52,54.53,107100.0,35.9567,35.9567,35.8514,35.858,107100.0
2014-06-04 13:35:00,54.53,54.6,54.5,54.56,46900.0,35.858,35.9041,35.8383,35.8777,46900.0
2014-06-04 13:40:00,54.57,54.62,54.57,54.6,58700.0,35.8843,35.9172,35.8843,35.9041,58700.0
2014-06-04 13:45:00,54.6,54.61,54.56,54.6,18600.0,35.9041,35.9106,35.8777,35.9041,18600.0
2014-06-04 13:50:00,54.6,54.6,54.55,54.56,85600.0,35.9041,35.9041,35.8712,35.8777,85600.0
2014-06-04 13:55:00,54.55,54.61,54.55,54.61,26000.0,35.8712,35.9106,35.8712,35.9106,26000.0
2014-06-04 14:00:00,54.61,54.68,54.6,54.66,92800.0,35.9106,35.9567,35.9041,35.9435,92800.0
2014-06-04 14:05:00,54.66,54.68,54.63,54.63,96900.0,35.9435,35.9567,35.9238,35.9238,96900.0
2014-06-04 14:10:00,54.63,54.64,54.56,54.61,81400.0,35.9238,35.9304,35.8777,35.9106,81400.0
2014-06-04 14:15:00,54.62,54.62,54.55,54.56,20400.0,35.9172,35.9172,35.8712,35.8777,20400.0
2014-06-04 14:20:00,54.58,54.64,54.53,54.62,45800.0,35.8909,35.9304,35.858,35.9172,45800.0
2014-06-04 14:25:00,54.61,54.66,54.57,54.6,55600.0,35.9106,35.9435,35.8843,35.9041,55600.0
2014-06-04 14:30:00,54.6,54.63,54.58,54.62,30800.0,35.9041,35.9238,35.8909,35.9172,30800.0
2014-06-04 14:35:00,54.61,54.66,54.61,54.61,17800.0,35.9106,35.9435,35.9106,35.9106,17800.0
2014-06-04 14:40:00,54.62,54.62,54.57,54.57,14700.0,35.9172,35.9172,35.8843,35.8843,14700.0
2014-06-04 14:45:00,54.58,54.59,54.46,54.46,78900.0,35.8909,35.8975,35.812,35.812,78900.0
2014-06-04 14:50:00,54.46,54.47,54.41,54.41,45500.0,35.812,35.8186,35.7791,35.7791,45500.0
2014-06-04 14:55:00,54.41,54.41,54.32,54.32,114700.0,35.7791,35.7791,35.7199,35.7199,114700.0
2014-06-04 15:00:00,54.32,54.36,54.3,54.35,170700.0,35.7199,35.7462,35.7068,35.7397,170700.0
2014-06-04 15:05:00,54.34,54.35,54.33,54.33,31900.0,35.7331,35.7397,35.7265,35.7265,31900.0
2014-06-04 15:10:00,54.33,54.36,54.33,54.33,95200.0,35.7265,35.7462,35.7265,35.7265,95200.0
2014-06-04 15:15:00,54.34,54.36,54.3,54.36,95100.0,35.7331,35.7462,35.7068,35.7462,95100.0
2014-06-04 15:20:00,54.36,54.37,54.33,54.35,39700.0,35.7462,35.7528,35.7265,35.7397,39700.0
2014-06-04 15:25:00,54.36,54.37,54.34,54.35,35200.0,35.7462,35.7528,35.7331,35.7397,35200.0
2014-06-04 15:30:00,54.35,54.4,54.34,54.39,60600.0,35.7397,35.7725,35.7331,35.766,60600.0
2014-06-04 15:35:00,54.39,54.48,54.39,54.46,55200.0,35.766,35.8251,35.766,35.812,55200.0
2014-06-04 15:40:00,54.45,54.48,54.45,54.48,51900.0,35.8054,35.8251,35.8054,35.8251,51900.0
2014-06-04 15:45:00,54.48,54.53,54.48,54.51,145700.0,35.8251,35.858,35.8251,35.8449,145700.0
2014-06-04 15:50:00,54.51,54.55,54.51,54.53,138900.0,35.8449,35.8712,35.8449,35.858,138900.0
2014-06-04 15:55:00,54.54,54.61,54.54,54.55,296100.0,35.8646,35.9106,35.8646,35.8712,296100.0
2014-06-05 09:30:00,54.89,54.99,54.75,54.76,149000.0,36.0948,36.1605,36.0027,36.0093,149000.0
2014-06-05 09:35:00,54.76,54.79,54.61,54.68,68600.0,36.0093,36.029,35.9106,35.9567,68600.0
2014-06-05 09:40:00,54.68,54.77,54.66,54.71,65200.0,35.9567,36.0158,35.9435,35.9764,65200.0
2014-06-05 09:45:00,54.7,54.86,54.69,54.79,59800.0,35.9698,36.075,35.9632,36.029,59800.0
2014-06-05 09:50:00,54.79,54.88,54.75,54.83,56000.0,36.029,36.0882,36.0027,36.0553,56000.0
2014-06-05 09:55:00,54.81,54.87,54.73,54.85,44900.0,36.0421,36.0816,35.9895,36.0684,44900.0
2014-06-05 10:00:00,54.85,54.86,54.59,54.59,62400.0,36.0684,36.075,35.8975,35.8975,62400.0
2014-06-05 10:05:00,54.6,54.69,54.48,54.48,89000.0,35.9041,35.9632,35.8251,35.8251,89000.0
2014-06-05 10:10:00,54.46,54.52,54.35,54.42,95800.0,35.812,35.8514,35.7397,35.7857,95800.0
2014-06-05 10:15:00,54.43,54.69,54.37,54.69,67300.0,35.7923,35.9632,35.7528,35.9632,67300.0
2014-06-05 10:20:00,54.69,55.12,54.66,55.12,167000.0,35.9632,36.246,35.9435,36.246,167000.0
2014-06-05 10:25:00,55.13,55.19,54.97,55.15,106100.0,36.2526,36.292,36.1474,36.2657,106100.0
2014-06-05 10:30:00,55.15,55.15,55.03,55.13,46800.0,36.2657,36.2657,36.1868,36.2526,46800.0
2014-06-05 10:35:00,55.12,55.12,54.88,54.9,55500.0,36.246,36.246,36.0882,36.1013,55500.0
2014-06-05 10:40:00,54.9,55.16,54.88,55.13,49800.0,36.1013,36.2723,36.0882,36.2526,49800.0
2014-06-05 10:45:00,55.12,55.28,55.11,55.27,72800.0,36.246,36.3512,36.2394,36.3446,72800.0
2014-06-05 10:50:00,55.28,55.28,55.15,55.16,57500.0,36.3512,36.3512,36.2657,36.2723,57500.0
2014-06-05 10:55:00,55.18,55.25,55.17,55.22,54200.0,36.2855,36.3315,36.2789,36.3118,54200.0
2014-06-05 11:00:00,55.21,55.3,55.19,55.29,41400.0,36.3052,36.3644,36.292,36.3578,41400.0
2014-06-05 11:05:00,55.3,55.34,55.24,55.24,48300.0,36.3644,36.3907,36.3249,36.3249,48300.0
2014-06-05 11:10:00,55.24,55.42,55.23,55.38,70300.0,36.3249,36.4433,36.3183,36.417,70300.0
2014-06-05 11:15:00,55.38,55.49,55.38,55.49,39300.0,36.417,36.4893,36.417,36.4893,39300.0
2014-06-05 11:20:00,55.49,55.49,55.43,55.43,40400.0,36.4893,36.4893,36.4498,36.4498,40400.0
2014-06-05 11:25:00,55.44,55.45,55.41,55.43,37700.0,36.4564,36.463,36.4367,36.4498,37700.0
2014-06-05 11:30:00,55.43,55.64,55.43,55.56,155800.0,36.4498,36.5879,36.4498,36.5353,155800.0
2014-06-05 11:35:00,55.56,55.61,55.45,55.49,38800.0,36.5353,36.5682,36.463,36.4893,38800.0
2014-06-05 11:40:00,55.5,55.68,55.5,55.67,47900.0,36.4959,36.6142,36.4959,36.6077,47900.0
2014-06-05 11:45:00,55.67,55.72,55.64,55.66,43400.0,36.6077,36.6405,36.5879,36.6011,43400.0
2014-06-05 11:50:00,55.66,55.72,55.63,55.67,50800.0,36.6011,36.6405,36.5814,36.6077,50800.0
2014-06-05 11:55:00,55.67,55.67,55.54,55.63,39500.0,36.6077,36.6077,36.5222,36.5814,39500.0
2014-06-05 12:00:00,55.64,55.67,55.56,55.63,30000.0,36.5879,36.6077,36.5353,36.5814,30000.0
2014-06-05 12:05:00,55.64,55.64,55.56,55.59,32700.0,36.5879,36.5879,36.5353,36.5551,32700.0
2014-06-05 12:10:00,55.59,55.69,55.58,55.65,43000.0,36.5551,36.6208,36.5485,36.5945,43000.0
2014-06-05 12:15:00,55.64,55.65,55.55,55.57,17300.0,36.5879,36.5945,36.5288,36.5419,17300.0
2014-06-05 12:20:00,55.58,55.63,55.56,55.61,36900.0,36.5485,36.5814,36.5353,36.5682,36900.0
2014-06-05 12:25:00,55.61,55.63,55.59,55.62,21200.0,36.5682,36.5814,36.5551,36.5748,21200.0
2014-06-05 12:30:00,55.63,55.65,55.6,55.65,23300.0,36.5814,36.5945,36.5616,36.5945,23300.0
2014-06-05 12:35:00,55.64,55.79,55.63,55.72,80000.0,36.5879,36.6866,36.5814,36.6405,80000.0
2014-06-05 12:40:00,55.72,55.73,55.64,55.67,34300.0,36.6405,36.6471,36.5879,36.6077,34300.0
2014-06-05 12:45:00,55.68,55.69,55.55,55.59,46800.0,36.6142,36.6208,36.5288,36.5551,46800.0
2014-06-05 12:50:00,55.58,55.63,55.56,55.56,18100.0,36.5485,36.5814,36.5353,36.5353,18100.0
2014-06-05 12:55:00,55.56,55.57,55.48,55.49,24600.0,36.5353,36.5419,36.4827,36.4893,24600.0
2014-06-05 13:00:00,55.49,55.61,55.48,55.6,32000.0,36.4893,36.5682,36.4827,36.5616,32000.0
2014-06-05 13:05:00,55.6,55.63,55.55,55.55,18000.0,36.5616,36.5814,36.5288,36.5288,18000.0
2014-06-05 13:10:00,55.55,55.58,55.53,55.54,19500.0,36.5288,36.5485,36.5156,36.5222,19500.0
2014-06-05 13:15:00,55.54,55.58,55.53,55.55,21000.0,36.5222,36.5485,36.5156,36.5288,21000.0
2014-06-05 13:20:00,55.54,55.56,55.48,55.5,18200.0,36.5222,36.5353,36.4827,36.4959,18200.0
2014-06-05 13:25:00,55.51,55.55,55.47,55.49,28400.0,36.5025,36.5288,36.4761,36.4893,28400.0
2014-06-05 13:30:00,55.49,55.56,55.49,55.56,17900.0,36.4893,36.5353,36.4893,36.5353,17900.0
2014-06-05 13:35:00,55.56,55.56,55.52,55.56,20600.0,36.5353,36.5353,36.509,36.5353,20600.0
2014-06-05 13:40:00,55.55,55.55,55.49,55.52,28000.0,36.5288,36.5288,36.4893,36.509,28000.0
2014-06-05 13:45:00,55.52,55.53,55.48,55.48,13900.0,36.509,36.5156,36.4827,36.4827,13900.0
2014-06-05 13:50:00,55.49,55.56,55.47,55.55,25400.0,36.4893,36.5353,36.4761,36.5288,25400.0
2014-06-05 13:55:00,55.55,55.56,55.48,55.48,42200.0,36.5288,36.5353,36.4827,36.4827,42200.0
2014-06-05 14:00:00,55.48,55.49,55.45,55.48,32600.0,36.4827,36.4893,36.463,36.4827,32600.0
2014-06-05 14:05:00,55.47,55.53,55.46,55.51,31800.0,36.4761,36.5156,36.4696,36.5025,31800.0
2014-06-05 14:10:00,55.5,55.51,55.45,55.48,18200.0,36.4959,36.5025,36.463,36.4827,18200.0
2014-06-05 14:15:00,55.49,55.58,55.49,55.56,38300.0,36.4893,36.5485,36.4893,36.5353,38300.0
2014-06-05 14:20:00,55.56,55.64,55.55,55.64,24600.0,36.5353,36.5879,36.5288,36.5879,24600.0
2014-06-05 14:25:00,55.63,55.65,55.58,55.61,32000.0,36.5814,36.5945,36.5485,36.5682,32000.0
2014-06-05 14:30:00,55.61,55.64,55.6,55.64,18700.0,36.5682,36.5879,36.5616,36.5879,18700.0
2014-06-05 14:35:00,55.65,55.69,55.62,55.67,30100.0,36.5945,36.6208,36.5748,36.6077,30100.0
2014-06-05 14:40:00,55.67,55.67,55.63,55.64,38300.0,36.6077,36.6077,36.5814,36.5879,38300.0
2014-06-05 14:45:00,55.63,55.66,55.61,55.62,35400.0,36.5814,36.6011,36.5682,36.5748,35400.0
2014-06-05 14:50:00,55.62,55.64,55.58,55.59,37400.0,36.5748,36.5879,36.5485,36.5551,37400.0
2014-06-05 14:55:00,55.58,55.59,55.54,55.54,33500.0,36.5485,36.5551,36.5222,36.5222,33500.0
2014-06-05 15:00:00,55.54,55.57,55.51,55.53,33300.0,36.5222,36.5419,36.5025,36.5156,33300.0
2014-06-05 15:05:00,55.54,55.57,55.53,55.57,24800.0,36.5222,36.5419,36.5156,36.5419,24800.0
2014-06-05 15:10:00,55.57,55.59,55.55,55.59,49900.0,36.5419,36.5551,36.5288,36.5551,49900.0
2014-06-05 15:15:00,55.59,55.6,55.56,55.59,48100.0,36.5551,36.5616,36.5353,36.5551,48100.0
2014-06-05 15:20:00,55.59,55.61,55.51,55.54,50900.0,36.5551,36.5682,36.5025,36.5222,50900.0
2014-06-05 15:25:00,55.54,55.54,55.51,55.52,32500.0,36.5222,36.5222,36.5025,36.509,32500.0
2014-06-05 15:30:00,55.52,55.52,55.5,55.52,47100.0,36.509,36.509,36.4959,36.509,47100.0
2014-06-05 15:35:00,55.52,55.56,55.51,55.55,72400.0,36.509,36.5353,36.5025,36.5288,72400.0
2014-06-05 15:40:00,55.55,55.55,55.53,55.53,70300.0,36.5288,36.5288,36.5156,36.5156,70300.0
2014-06-05 15:45:00,55.53,55.57,55.51,55.56,110100.0,36.5156,36.5419,36.5025,36.5353,110100.0
2014-06-05 15:50:00,55.56,55.58,55.54,55.58,92900.0,36.5353,36.5485,36.5222,36.5485,92900.0
2014-06-05 15:55:00,55.58,55.66,55.56,55.64,394400.0,36.5485,36.6011,36.5353,36.5879,394400.0
2014-06-06 09:30:00,55.75,55.79,55.53,55.77,53600.0,36.6603,36.6866,36.5156,36.6734,53600.0
2014-06-06 09:35:00,55.68,55.76,55.53,55.53,19300.0,36.6142,36.6668,36.5156,36.5156,19300.0
2014-06-06 09:40:00,55.54,55.65,55.39,55.43,25800.0,36.5222,36.5945,36.4235,36.4498,25800.0
2014-06-06 09:45:00,55.43,55.5,55.32,55.32,50600.0,36.4498,36.4959,36.3775,36.3775,50600.0
2014-06-06 09:50:00,55.32,55.37,55.26,55.31,52300.0,36.3775,36.4104,36.3381,36.3709,52300.0
2014-06-06 09:55:00,55.34,55.4,55.23,55.38,53900.0,36.3907,36.4301,36.3183,36.417,53900.0
2014-06-06 10:00:00,55.36,55.38,55.2,55.29,63600.0,36.4038,36.417,36.2986,36.3578,63600.0
2014-06-06 10:05:00,55.3,55.35,55.22,55.23,30600.0,36.3644,36.3972,36.3118,36.3183,30600.0
2014-06-06 10:10:00,55.22,55.25,55.19,55.2,67000.0,36.3118,36.3315,36.292,36.2986,67000.0
2014-06-06 10:15:00,55.2,55.23,55.17,55.22,46700.0,36.2986,36.3183,36.2789,36.3118,46700.0
2014-06-06 10:20:00,55.21,55.3,55.21,55.3,74400.0,36.3052,36.3644,36.3052,36.3644,74400.0
2014-06-06 10:25:00,55.31,55.34,55.3,55.31,33500.0,36.3709,36.3907,36.3644,36.3709,33500.0
2014-06-06 10:30:00,55.31,55.34,55.31,55.33,31200.0,36.3709,36.3907,36.3709,36.3841,31200.0
2014-06-06 10:35:00,55.34,55.38,55.31,55.37,40900.0,36.3907,36.417,36.3709,36.4104,40900.0
2014-06-06 10:40:00,55.38,55.44,55.37,55.44,24000.0,36.417,36.4564,36.4104,36.4564,24000.0
2014-06-06 10:45:00,55.43,55.48,55.39,55.42,20900.0,36.4498,36.4827,36.4235,36.4433,20900.0
2014-06-06 10:50:00,55.41,55.47,55.39,55.41,34000.0,36.4367,36.4761,36.4235,36.4367,34000.0
2014-06-06 10:55:00,55.41,55.49,55.41,55.49,28800.0,36.4367,36.4893,36.4367,36.4893,28800.0
2014-06-06 11:00:00,55.49,55.54,55.48,55.52,19800.0,36.4893,36.5222,36.4827,36.509,19800.0
2014-06-06 11:05:00,55.52,55.59,55.51,55.59,30000.0,36.509,36.5551,36.5025,36.5551,30000.0
2014-06-06 11:10:00,55.6,55.6,55.55,55.55,14000.0,36.5616,36.5616,36.5288,36.5288,14000.0
2014-06-06 11:15:00,55.56,55.56,55.51,55.51,18000.0,36.5353,36.5353,36.5025,36.5025,18000.0
2014-06-06 11:20:00,55.51,55.53,55.47,55.5,41500.0,36.5025,36.5156,36.4761,36.4959,41500.0
2014-06-06 11:25:00,55.5,55.5,55.4,55.44,33500.0,36.4959,36.4959,36.4301,36.4564,33500.0
2014-06-06 11:30:00,55.43,55.45,55.36,55.41,20700.0,36.4498,36.463,36.4038,36.4367,20700.0
2014-06-06 11:35:00,55.4,55.43,55.38,55.39,24800.0,36.4301,36.4498,36.417,36.4235,24800.0
2014-06-06 11:40:00,55.38,55.43,55.37,55.43,17100.0,36.417,36.4498,36.4104,36.4498,17100.0
2014-06-06 11:45:00,55.42,55.45,55.42,55.44,14200.0,36.4433,36.463,36.4433,36.4564,14200.0
2014-06-06 11:50:00,55.45,55.45,55.41,55.42,19600.0,36.463,36.463,36.4367,36.4433,19600.0
2014-06-06 11:55:00,55.43,55.45,55.4,55.41,14500.0,36.4498,36.463,36.4301,36.4367,14500.0
2014-06-06 12:00:00,55.41,55.49,55.41,55.44,13600.0,36.4367,36.4893,36.4367,36.4564,13600.0
2014-06-06 12:05:00,55.43,55.45,55.37,55.39,42400.0,36.4498,36.463,36.4104,36.4235,42400.0
2014-06-06 12:10:00,55.4,55.4,55.35,55.35,11600.0,36.4301,36.4301,36.3972,36.3972,11600.0
2014-06-06 12:15:00,55.34,55.36,55.32,55.36,14000.0,36.3907,36.4038,36.3775,36.4038,14000.0
2014-06-06 12:20:00,55.37,55.38,55.33,55.34,36600.0,36.4104,36.417,36.3841,36.3907,36600.0
2014-06-06 12:25:00,55.34,55.36,55.3,55.32,24500.0,36.3907,36.4038,36.3644,36.3775,24500.0
2014-06-06 12:30:00,55.32,55.33,55.28,55.29,21300.0,36.3775,36.3841,36.3512,36.3578,21300.0
2014-06-06 12:35:00,55.28,55.31,55.28,55.29,12400.0,36.3512,36.3709,36.3512,36.3578,12400.0
2014-06-06 12:40:00,55.29,55.33,55.28,55.33,26200.0,36.3578,36.3841,36.3512,36.3841,26200.0
2014-06-06 12:45:00,55.33,55.34,55.29,55.33,58400.0,36.3841,36.3907,36.3578,36.3841,58400.0
2014-06-06 12:50:00,55.32,55.36,55.31,55.34,25700.0,36.3775,36.4038,36.3709,36.3907,25700.0
2014-06-06 12:55:00,55.35,55.36,55.32,55.33,37400.0,36.3972,36.4038,36.3775,36.3841,37400.0
2014-06-06 13:00:00,55.32,55.33,55.27,55.31,26300.0,36.3775,36.3841,36.3446,36.3709,26300.0
2014-06-06 13:05:00,55.33,55.33,55.28,55.3,13700.0,36.3841,36.3841,36.3512,36.3644,13700.0
2014-06-06 13:10:00,55.3,55.3,55.26,55.26,12300.0,36.3644,36.3644,36.3381,36.3381,12300.0
2014-06-06 13:15:00,55.27,55.32,55.26,55.3,40600.0,36.3446,36.3775,36.3381,36.3644,40600.0
2014-06-06 13:20:00,55.28,55.35,55.28,55.32,29600.0,36.3512,36.3972,36.3512,36.3775,29600.0
2014-06-06 13:25:00,55.32,55.32,55.28,55.28,16200.0,36.3775,36.3775,36.3512,36.3512,16200.0
2014-06-06 13:30:00,55.29,55.32,55.29,55.32,12600.0,36.3578,36.3775,36.3578,36.3775,12600.0
2014-06-06 13:35:00,55.31,55.33,55.3,55.31,12900.0,36.3709,36.3841,36.3644,36.3709,12900.0
2014-06-06 13:40:00,55.31,55.33,55.29,55.33,16600.0,36.3709,36.3841,36.3578,36.3841,16600.0
2014-06-06 13:45:00,55.33,55.36,55.27,55.32,18100.0,36.3841,36.4038,36.3446,36.3775,18100.0
2014-06-06 13:50:00,55.31,55.36,55.29,55.32,16400.0,36.3709,36.4038,36.3578,36.3775,16400.0
2014-06-06 13:55:00,55.32,55.34,55.28,55.32,36100.0,36.3775,36.3907,36.3512,36.3775,36100.0
2014-06-06 14:00:00,55.31,55.32,55.29,55.3,15200.0,36.3709,36.3775,36.3578,36.3644,15200.0
2014-06-06 14:05:00,55.3,55.3,55.27,55.3,41800.0,36.3644,36.3644,36.3446,36.3644,41800.0
2014-06-06 14:10:00,55.29,55.31,55.28,55.28,14700.0,36.3578,36.3709,36.3512,36.3512,14700.0
2014-06-06 14:15:00,55.28,55.32,55.22,55.23,58500.0,36.3512,36.3775,36.3118,36.3183,58500.0
2014-06-06 14:20:00,55.24,55.31,55.23,55.29,13600.0,36.3249,36.3709,36.3183,36.3578,13600.0
2014-06-06 14:25:00,55.29,55.3,55.25,55.28,18700.0,36.3578,36.3644,36.3315,36.3512,18700.0
2014-06-06 14:30:00,55.28,55.31,55.27,55.29,21100.0,36.3512,36.3709,36.3446,36.3578,21100.0
2014-06-06 14:35:00,55.3,55.31,55.28,55.3,28800.0,36.3644,36.3709,36.3512,36.3644,28800.0
2014-06-06 14:40:00,55.31,55.32,55.3,55.3,11300.0,36.3709,36.3775,36.3644,36.3644,11300.0
2014-06-06 14:45:00,55.31,55.31,55.28,55.29,17300.0,36.3709,36.3709,36.3512,36.3578,17300.0
2014-06-06 14:50:00,55.29,55.32,55.27,55.27,17200.0,36.3578,36.3775,36.3446,36.3446,17200.0
2014-06-06 14:55:00,55.28,55.29,55.23,55.24,17900.0,36.3512,36.3578,36.3183,36.3249,17900.0
2014-06-06 15:00:00,55.23,55.25,55.2,55.25,26200.0,36.3183,36.3315,36.2986,36.3315,26200.0
2014-06-06 15:05:00,55.25,55.25,55.2,55.2,17500.0,36.3315,36.3315,36.2986,36.2986,17500.0
2014-06-06 15:10:00,55.2,55.24,55.18,55.23,33500.0,36.2986,36.3249,36.2855,36.3183,33500.0
2014-06-06 15:15:00,55.23,55.24,55.19,55.19,63200.0,36.3183,36.3249,36.292,36.292,63200.0
2014-06-06 15:20:00,55.19,55.22,55.18,55.21,42800.0,36.292,36.3118,36.2855,36.3052,42800.0
2014-06-06 15:25:00,55.2,55.24,55.19,55.21,46300.0,36.2986,36.3249,36.292,36.3052,46300.0
2014-06-06 15:30:00,55.22,55.24,55.19,55.2,35700.0,36.3118,36.3249,36.292,36.2986,35700.0
2014-06-06 15:35:00,55.21,55.22,55.19,55.19,31900.0,36.3052,36.3118,36.292,36.292,31900.0
2014-06-06 15:40:00,55.19,55.2,55.15,55.15,46700.0,36.292,36.2986,36.2657,36.2657,46700.0
2014-06-06 15:45:00,55.15,55.19,55.14,55.18,102900.0,36.2657,36.292,36.2591,36.2855,102900.0
2014-06-06 15:50:00,55.18,55.19,55.16,55.18,81900.0,36.2855,36.292,36.2723,36.2855,81900.0
2014-06-06 15:55:00,55.17,55.22,55.17,55.21,144500.0,36.2789,36.3118,36.2789,36.3052,144500.0
2014-06-09 09:30:00,55.29,55.42,55.22,55.42,68200.0,36.3578,36.4433,36.3118,36.4433,68200.0
2014-06-09 09:35:00,55.38,55.44,55.14,55.16,51900.0,36.417,36.4564,36.2591,36.2723,51900.0
2014-06-09 09:40:00,55.15,55.19,55.02,55.09,46000.0,36.2657,36.292,36.1802,36.2263,46000.0
2014-06-09 09:45:00,55.1,55.33,55.09,55.28,55400.0,36.2328,36.3841,36.2263,36.3512,55400.0
2014-06-09 09:50:00,55.29,55.33,55.27,55.27,32200.0,36.3578,36.3841,36.3446,36.3446,32200.0
2014-06-09 09:55:00,55.3,55.49,55.27,55.45,32500.0,36.3644,36.4893,36.3446,36.463,32500.0
2014-06-09 10:00:00,55.5,55.56,55.45,55.53,42800.0,36.4959,36.5353,36.463,36.5156,42800.0
2014-06-09 10:05:00,55.52,55.52,55.29,55.31,38000.0,36.509,36.509,36.3578,36.3709,38000.0
2014-06-09 10:10:00,55.3,55.33,55.22,55.23,35100.0,36.3644,36.3841,36.3118,36.3183,35100.0
2014-06-09 10:15:00,55.23,55.25,55.19,55.2,31400.0,36.3183,36.3315,36.292,36.2986,31400.0
2014-06-09 10:20:00,55.19,55.23,55.19,55.21,20300.0,36.292,36.3183,36.292,36.3052,20300.0
2014-06-09 10:25:00,55.21,55.32,55.17,55.27,41700.0,36.3052,36.3775,36.2789,36.3446,41700.0
2014-06-09 10:30:00,55.28,55.32,55.22,55.25,65800.0,36.3512,36.3775,36.3118,36.3315,65800.0
2014-06-09 10:35:00,55.25,55.32,55.25,55.32,23800.0,36.3315,36.3775,36.3315,36.3775,23800.0
2014-06-09 10:40:00,55.33,55.33,55.25,55.3,27300.0,36.3841,36.3841,36.3315,36.3644,27300.0
2014-06-09 10:45:00,55.3,55.33,55.27,55.33,16600.0,36.3644,36.3841,36.3446,36.3841,16600.0
2014-06-09 10:50:00,55.33,55.45,55.32,55.45,40200.0,36.3841,36.463,36.3775,36.463,40200.0
2014-06-09 10:55:00,55.44,55.45,55.4,55.41,22200.0,36.4564,36.463,36.4301,36.4367,22200.0
2014-06-09 11:00:00,55.42,55.43,55.31,55.33,22700.0,36.4433,36.4498,36.3709,36.3841,22700.0
2014-06-09 11:05:00,55.32,55.37,55.32,55.33,16800.0,36.3775,36.4104,36.3775,36.3841,16800.0
2014-06-09 11:10:00,55.33,55.36,55.29,55.35,17000.0,36.3841,36.4038,36.3578,36.3972,17000.0
2014-06-09 11:15:00,55.35,55.36,55.3,55.33,17400.0,36.3972,36.4038,36.3644,36.3841,17400.0
2014-06-09 11:20:00,55.32,55.34,55.29,55.3,18200.0,36.3775,36.3907,36.3578,36.3644,18200.0
2014-06-09 11:25:00,55.3,55.32,55.28,55.3,9900.0,36.3644,36.3775,36.3512,36.3644,9900.0
2014-06-09 11:30:00,55.3,55.36,55.3,55.32,18400.0,36.3644,36.4038,36.3644,36.3775,18400.0
2014-06-09 11:35:00,55.32,55.45,55.3,55.44,56500.0,36.3775,36.463,36.3644,36.4564,56500.0
2014-06-09 11:40:00,55.44,55.45,55.38,55.38,23400.0,36.4564,36.463,36.417,36.417,23400.0
2014-06-09 11:45:00,55.38,55.48,55.38,55.48,42700.0,36.417,36.4827,36.417,36.4827,42700.0
2014-06-09 11:50:00,55.49,55.51,55.44,55.44,26400.0,36.4893,36.5025,36.4564,36.4564,26400.0
2014-06-09 11:55:00,55.43,55.45,55.4,55.41,43700.0,36.4498,36.463,36.4301,36.4367,43700.0
2014-06-09 12:00:00,55.4,55.42,55.38,55.41,27500.0,36.4301,36.4433,36.417,36.4367,27500.0
2014-06-09 12:05:00,55.4,55.41,55.38,55.4,38600.0,36.4301,36.4367,36.417,36.4301,38600.0
2014-06-09 12:10:00,55.41,55.43,55.38,55.38,14500.0,36.4367,36.4498,36.417,36.417,14500.0
2014-06-09 12:15:00,55.39,55.44,55.39,55.42,30100.0,36.4235,36.4564,36.4235,36.4433,30100.0
2014-06-09 12:20:00,55.42,55.44,55.38,55.39,27800.0,36.4433,36.4564,36.417,36.4235,27800.0
2014-06-09 12:25:00,55.38,55.39,55.3,55.34,24500.0,36.417,36.4235,36.3644,36.3907,24500.0
2014-06-09 12:30:00,55.35,55.4,55.34,55.37,13200.0,36.3972,36.4301,36.3907,36.4104,13200.0
2014-06-09 12:35:00,55.35,55.5,55.35,55.5,48900.0,36.3972,36.4959,36.3972,36.4959,48900.0
2014-06-09 12:40:00,55.5,55.65,55.49,55.61,101000.0,36.4959,36.5945,36.4893,36.5682,101000.0
2014-06-09 12:45:00,55.62,55.66,55.61,55.64,21800.0,36.5748,36.6011,36.5682,36.5879,21800.0
2014-06-09 12:50:00,55.65,55.65,55.51,55.52,45400.0,36.5945,36.5945,36.5025,36.509,45400.0
2014-06-09 12:55:00,55.53,55.54,55.49,55.5,24600.0,36.5156,36.5222,36.4893,36.4959,24600.0
2014-06-09 13:00:00,55.52,55.6,55.51,55.51,48800.0,36.509,36.5616,36.5025,36.5025,48800.0
2014-06-09 13:05:00,55.51,55.52,55.47,55.47,20300.0,36.5025,36.509,36.4761,36.4761,20300.0
2014-06-09 13:10:00,55.48,55.52,55.46,55.5,28400.0,36.4827,36.509,36.4696,36.4959,28400.0
2014-06-09 13:15:00,55.49,55.5,55.41,55.44,52300.0,36.4893,36.4959,36.4367,36.4564,52300.0
2014-06-09 13:20:00,55.45,55.45,55.36,55.39,21800.0,36.463,36.463,36.4038,36.4235,21800.0
2014-06-09 13:25:00,55.39,55.4,55.3,55.3,24900.0,36.4235,36.4301,36.3644,36.3644,24900.0
2014-06-09 13:30:00,55.3,55.31,55.27,55.29,21600.0,36.3644,36.3709,36.3446,36.3578,21600.0
2014-06-09 13:35:00,55.28,55.32,55.28,55.28,64900.0,36.3512,36.3775,36.3512,36.3512,64900.0
2014-06-09 13:40:00,55.29,55.3,55.22,55.25,44400.0,36.3578,36.3644,36.3118,36.3315,44400.0
2014-06-09 13:45:00,55.26,55.29,55.24,55.29,65600.0,36.3381,36.3578,36.3249,36.3578,65600.0
2014-06-09 13:50:00,55.3,55.3,55.27,55.3,33400.0,36.3644,36.3644,36.3446,36.3644,33400.0
2014-06-09 13:55:00,55.3,55.3,55.21,55.23,45000.0,36.3644,36.3644,36.3052,36.3183,45000.0
2014-06-09 14:00:00,55.23,55.25,55.16,55.16,43000.0,36.3183,36.3315,36.2723,36.2723,43000.0
2014-06-09 14:05:00,55.16,55.17,55.01,55.04,57800.0,36.2723,36.2789,36.1737,36.1934,57800.0
2014-06-09 14:10:00,55.04,55.04,54.85,54.87,83500.0,36.1934,36.1934,36.0684,36.0816,83500.0
2014-06-09 14:15:00,54.87,54.88,54.83,54.85,50900.0,36.0816,36.0882,36.0553,36.0684,50900.0
2014-06-09 14:20:00,54.85,54.86,54.77,54.77,76300.0,36.0684,36.075,36.0158,36.0158,76300.0
2014-06-09 14:25:00,54.76,54.77,54.7,54.7,64000.0,36.0093,36.0158,35.9698,35.9698,64000.0
2014-06-09 14:30:00,54.7,54.72,54.55,54.55,78500.0,35.9698,35.983,35.8712,35.8712,78500.0
2014-06-09 14:35:00,54.55,54.63,54.54,54.62,84300.0,35.8712,35.9238,35.8646,35.9172,84300.0
2014-06-09 14:40:00,54.63,54.81,54.63,54.81,66700.0,35.9238,36.0421,35.9238,36.0421,66700.0
2014-06-09 14:45:00,54.81,54.82,54.78,54.79,74400.0,36.0421,36.0487,36.0224,36.029,74400.0
2014-06-09 14:50:00,54.79,54.8,54.75,54.77,45300.0,36.029,36.0356,36.0027,36.0158,45300.0
2014-06-09 14:55:00,54.76,54.77,54.71,54.71,29100.0,36.0093,36.0158,35.9764,35.9764,29100.0
2014-06-09 15:00:00,54.71,54.79,54.71,54.78,84200.0,35.9764,36.029,35.9764,36.0224,84200.0
2014-06-09 15:05:00,54.78,54.85,54.78,54.83,39500.0,36.0224,36.0684,36.0224,36.0553,39500.0
2014-06-09 15:10:00,54.82,54.84,54.75,54.75,31300.0,36.0487,36.0619,36.0027,36.0027,31300.0
2014-06-09 15:15:00,54.75,54.79,54.72,54.77,52300.0,36.0027,36.029,35.983,36.0158,52300.0
2014-06-09 15:20:00,54.77,54.81,54.74,54.74,72700.0,36.0158,36.0421,35.9961,35.9961,72700.0
2014-06-09 15:25:00,54.74,54.78,54.72,54.77,45100.0,35.9961,36.0224,35.983,36.0158,45100.0
2014-06-09 15:30:00,54.77,54.79,54.75,54.77,27700.0,36.0158,36.029,36.0027,36.0158,27700.0
2014-06-09 15:35:00,54.78,54.8,54.76,54.78,63700.0,36.0224,36.0356,36.0093,36.0224,63700.0
2014-06-09 15:40:00,54.78,54.79,54.75,54.77,60200.0,36.0224,36.029,36.0027,36.0158,60200.0
2014-06-09 15:45:00,54.77,54.83,54.77,54.79,74400.0,36.0158,36.0553,36.0158,36.029,74400.0
2014-06-09 15:50:00,54.79,54.82,54.77,54.81,79300.0,36.029,36.0487,36.0158,36.0421,79300.0
2014-06-09 15:55:00,54.8,54.84,54.8,54.84,147600.0,36.0356,36.0619,36.0356,36.0619,147600.0
2014-06-10 09:30:00,54.55,54.67,54.4,54.4,175400.0,35.8712,35.9501,35.7725,35.7725,175400.0
2014-06-10 09:35:00,54.42,54.42,54.11,54.2,119200.0,35.7857,35.7857,35.5818,35.641,119200.0
2014-06-10 09:40:00,54.22,54.27,54.01,54.01,140600.0,35.6542,35.687,35.5161,35.5161,140600.0
2014-06-10 09:45:00,54.02,54.05,53.72,53.72,274100.0,35.5227,35.5424,35.3254,35.3254,274100.0
2014-06-10 09:50:00,53.74,53.9,53.72,53.83,122600.0,35.3385,35.4437,35.3254,35.3977,122600.0
2014-06-10 09:55:00,53.83,53.86,53.67,53.74,225500.0,35.3977,35.4174,35.2925,35.3385,225500.0
2014-06-10 10:00:00,53.75,53.9,53.44,53.54,298700.0,35.3451,35.4437,35.1413,35.207,298700.0
2014-06-10 10:05:00,53.55,53.6,53.42,53.45,162900.0,35.2136,35.2465,35.1281,35.1478,162900.0
2014-06-10 10:10:00,53.46,53.61,53.42,53.57,129200.0,35.1544,35.253,35.1281,35.2267,129200.0
2014-06-10 10:15:00,53.58,53.72,53.55,53.67,99700.0,35.2333,35.3254,35.2136,35.2925,99700.0
2014-06-10 10:20:00,53.67,53.74,53.59,53.71,86100.0,35.2925,35.3385,35.2399,35.3188,86100.0
2014-06-10 10:25:00,53.73,53.93,53.73,53.83,81200.0,35.332,35.4635,35.332,35.3977,81200.0
2014-06-10 10:30:00,53.84,53.89,53.74,53.75,80500.0,35.4043,35.4372,35.3385,35.3451,80500.0
2014-06-10 10:35:00,53.75,53.75,53.6,53.64,73700.0,35.3451,35.3451,35.2465,35.2728,73700.0
2014-06-10 10:40:00,53.63,53.66,53.59,53.62,60900.0,35.2662,35.2859,35.2399,35.2596,60900.0
2014-06-10 10:45:00,53.63,53.72,53.59,53.71,44000.0,35.2662,35.3254,35.2399,35.3188,44000.0
2014-06-10 10:50:00,53.72,53.72,53.55,53.69,63400.0,35.3254,35.3254,35.2136,35.3057,63400.0
2014-06-10 10:55:00,53.71,53.76,53.62,53.62,69700.0,35.3188,35.3517,35.2596,35.2596,69700.0
2014-06-10 11:00:00,53.63,53.63,53.55,53.59,68800.0,35.2662,35.2662,35.2136,35.2399,68800.0
2014-06-10 11:05:00,53.59,53.67,53.54,53.64,77300.0,35.2399,35.2925,35.207,35.2728,77300.0
2014-06-10 11:10:00,53.64,53.67,53.58,53.59,47000.0,35.2728,35.2925,35.2333,35.2399,47000.0
2014-06-10 11:15:00,53.59,53.6,53.5,53.57,61300.0,35.2399,35.2465,35.1807,35.2267,61300.0
2014-06-10 11:20:00,53.56,53.61,53.51,53.54,42800.0,35.2202,35.253,35.1873,35.207,42800.0
2014-06-10 11:25:00,53.54,53.65,53.53,53.61,96200.0,35.207,35.2793,35.2004,35.253,96200.0
2014-06-10 11:30:00,53.61,53.65,53.57,53.64,74000.0,35.253,35.2793,35.2267,35.2728,74000.0
2014-06-10 11:35:00,53.65,53.73,53.58,53.72,46500.0,35.2793,35.332,35.2333,35.3254,46500.0
2014-06-10 11:40:00,53.72,53.73,53.6,53.62,47900.0,35.3254,35.332,35.2465,35.2596,47900.0
2014-06-10 11:45:00,53.62,53.64,53.58,53.6,50300.0,35.2596,35.2728,35.2333,35.2465,50300.0
2014-06-10 11:50:00,53.61,53.64,53.6,53.6,46400.0,35.253,35.2728,35.2465,35.2465,46400.0
2014-06-10 11:55:00,53.6,53.61,53.4,53.44,167200.0,35.2465,35.253,35.115,35.1413,167200.0
2014-06-10 12:00:00,53.44,53.57,53.44,53.55,36600.0,35.1413,35.2267,35.1413,35.2136,36600.0
2014-06-10 12:05:00,53.55,53.57,53.5,53.54,29200.0,35.2136,35.2267,35.1807,35.207,29200.0
2014-06-10 12:10:00,53.56,53.57,53.53,53.56,60700.0,35.2202,35.2267,35.2004,35.2202,60700.0
2014-06-10 12:15:00,53.56,53.56,53.38,53.39,155500.0,35.2202,35.2202,35.1018,35.1084,155500.0
2014-06-10 12:20:00,53.39,53.53,53.33,53.5,86200.0,35.1084,35.2004,35.0689,35.1807,86200.0
2014-06-10 12:25:00,53.51,53.53,53.5,53.51,26900.0,35.1873,35.2004,35.1807,35.1873,26900.0
2014-06-10 12:30:00,53.51,53.51,53.41,53.42,153600.0,35.1873,35.1873,35.1215,35.1281,153600.0
2014-06-10 12:35:00,53.43,53.45,53.32,53.32,53100.0,35.1347,35.1478,35.0623,35.0623,53100.0
2014-06-10 12:40:00,53.32,53.38,53.29,53.35,57200.0,35.0623,35.1018,35.0426,35.0821,57200.0
2014-06-10 12:45:00,53.35,53.36,53.27,53.29,71700.0,35.0821,35.0886,35.0295,35.0426,71700.0
2014-06-10 12:50:00,53.29,53.3,53.28,53.28,58700.0,35.0426,35.0492,35.036,35.036,58700.0
2014-06-10 12:55:00,53.28,53.46,53.25,53.41,150500.0,35.036,35.1544,35.0163,35.1215,150500.0
2014-06-10 13:00:00,53.42,53.57,53.42,53.55,78800.0,35.1281,35.2267,35.1281,35.2136,78800.0
2014-06-10 13:05:00,53.55,53.58,53.49,53.54,73100.0,35.2136,35.2333,35.1741,35.207,73100.0
2014-06-10 13:10:00,53.54,53.54,53.47,53.48,26200.0,35.207,35.207,35.161,35.1676,26200.0
2014-06-10 13:15:00,53.47,53.47,53.33,53.37,55400.0,35.161,35.161,35.0689,35.0952,55400.0
2014-06-10 13:20:00,53.36,53.38,53.33,53.37,43500.0,35.0886,35.1018,35.0689,35.0952,43500.0
2014-06-10 13:25:00,53.37,53.48,53.37,53.42,65900.0,35.0952,35.1676,35.0952,35.1281,65900.0
2014-06-10 13:30:00,53.41,53.42,53.38,53.38,34600.0,35.1215,35.1281,35.1018,35.1018,34600.0
2014-06-10 13:35:00,53.38,53.4,53.3,53.31,66500.0,35.1018,35.115,35.0492,35.0558,66500.0
2014-06-10 13:40:00,53.31,53.33,53.25,53.26,43800.0,35.0558,35.0689,35.0163,35.0229,43800.0
2014-06-10 13:45:00,53.27,53.35,53.27,53.35,50900.0,35.0295,35.0821,35.0295,35.0821,50900.0
2014-06-10 13:50:00,53.35,53.49,53.33,53.48,86200.0,35.0821,35.1741,35.0689,35.1676,86200.0
2014-06-10 13:55:00,53.48,53.7,53.48,53.68,157600.0,35.1676,35.3122,35.1676,35.2991,157600.0
2014-06-10 14:00:00,53.68,53.69,53.61,53.63,57200.0,35.2991,35.3057,35.253,35.2662,57200.0
2014-06-10 14:05:00,53.62,53.65,53.56,53.57,79700.0,35.2596,35.2793,35.2202,35.2267,79700.0
2014-06-10 14:10:00,53.56,53.58,53.47,53.47,62700.0,35.2202,35.2333,35.161,35.161,62700.0
2014-06-10 14:15:00,53.47,53.51,53.43,53.51,60000.0,35.161,35.1873,35.1347,35.1873,60000.0
2014-06-10 14:20:00,53.51,53.51,53.43,53.44,54000.0,35.1873,35.1873,35.1347,35.1413,54000.0
2014-06-10 14:25:00,53.44,53.49,53.41,53.46,60200.0,35.1413,35.1741,35.1215,35.1544,60200.0
2014-06-10 14:30:00,53.45,53.47,53.38,53.38,41200.0,35.1478,35.161,35.1018,35.1018,41200.0
2014-06-10 14:35:00,53.38,53.39,53.34,53.35,68400.0,35.1018,35.1084,35.0755,35.0821,68400.0
2014-06-10 14:40:00,53.35,53.39,53.32,53.37,78300.0,35.0821,35.1084,35.0623,35.0952,78300.0
2014-06-10 14:45:00,53.37,53.37,53.32,53.34,82600.0,35.0952,35.0952,35.0623,35.0755,82600.0
2014-06-10 14:50:00,53.34,53.36,53.33,53.34,37800.0,35.0755,35.0886,35.0689,35.0755,37800.0
2014-06-10 14:55:00,53.34,53.37,53.32,53.34,70800.0,35.0755,35.0952,35.0623,35.0755,70800.0
2014-06-10 15:00:00,53.35,53.35,53.33,53.33,45300.0,35.0821,35.0821,35.0689,35.0689,45300.0
2014-06-10 15:05:00,53.33,53.35,53.33,53.35,43900.0,35.0689,35.0821,35.0689,35.0821,43900.0
2014-06-10 15:10:00,53.35,53.35,53.25,53.33,171600.0,35.0821,35.0821,35.0163,35.0689,171600.0
2014-06-10 15:15:00,53.33,53.35,53.24,53.25,124700.0,35.0689,35.0821,35.0097,35.0163,124700.0
2014-06-10 15:20:00,53.25,53.33,53.25,53.27,90500.0,35.0163,35.0689,35.0163,35.0295,90500.0
2014-06-10 15:25:00,53.26,53.29,53.25,53.28,65400.0,35.0229,35.0426,35.0163,35.036,65400.0
2014-06-10 15:30:00,53.28,53.33,53.27,53.32,83600.0,35.036,35.0689,35.0295,35.0623,83600.0
2014-06-10 15:35:00,53.32,53.32,53.26,53.29,155500.0,35.0623,35.0623,35.0229,35.0426,155500.0
2014-06-10 15:40:00,53.29,53.32,53.26,53.29,163600.0,35.0426,35.0623,35.0229,35.0426,163600.0
2014-06-10 15:45:00,53.29,53.3,53.25,53.26,209500.0,35.0426,35.0492,35.0163,35.0229,209500.0
2014-06-10 15:50:00,53.27,53.37,53.26,53.37,314900.0,35.0295,35.0952,35.0229,35.0952,314900.0
2014-06-10 15:55:00,53.35,53.36,53.28,53.3,310000.0,35.0821,35.0886,35.036,35.0492,310000.0
2014-06-11 09:30:00,53.13,53.19,52.75,53.03,351700.0,34.9374,34.9769,34.6875,34.8716,351700.0
2014-06-11 09:35:00,53.0,53.37,53.0,53.26,166900.0,34.8519,35.0952,34.8519,35.0229,166900.0
2014-06-11 09:40:00,53.26,53.49,53.23,53.45,113500.0,35.0229,35.1741,35.0032,35.1478,113500.0
2014-06-11 09:45:00,53.45,53.65,53.44,53.58,178600.0,35.1478,35.2793,35.1413,35.2333,178600.0
2014-06-11 09:50:00,53.58,53.62,53.44,53.5,194400.0,35.2333,35.2596,35.1413,35.1807,194400.0
2014-06-11 09:55:00,53.5,53.63,53.46,53.63,96200.0,35.1807,35.2662,35.1544,35.2662,96200.0
2014-06-11 10:00:00,53.63,53.63,53.46,53.49,103500.0,35.2662,35.2662,35.1544,35.1741,103500.0
2014-06-11 10:05:00,53.49,53.59,53.45,53.55,110300.0,35.1741,35.2399,35.1478,35.2136,110300.0
2014-06-11 10:10:00,53.54,53.61,53.48,53.48,73400.0,35.207,35.253,35.1676,35.1676,73400.0
2014-06-11 10:15:00,53.49,53.56,53.46,53.5,62400.0,35.1741,35.2202,35.1544,35.1807,62400.0
2014-06-11 10:20:00,53.51,53.52,53.4,53.44,37900.0,35.1873,35.1939,35.115,35.1413,37900.0
2014-06-11 10:25:00,53.43,53.43,53.3,53.33,34900.0,35.1347,35.1347,35.0492,35.0689,34900.0
2014-06-11 10:30:00,53.34,53.35,52.9,52.94,158600.0,35.0755,35.0821,34.7862,34.8125,158600.0
2014-06-11 10:35:00,52.95,53.17,52.89,53.15,126300.0,34.819,34.9637,34.7796,34.9506,126300.0
2014-06-11 10:40:00,53.15,53.31,53.15,53.28,89500.0,34.9506,35.0558,34.9506,35.036,89500.0
2014-06-11 10:45:00,53.27,53.3,53.21,53.3,73800.0,35.0295,35.0492,34.99,35.0492,73800.0
2014-06-11 10:50:00,53.28,53.29,53.18,53.22,86500.0,35.036,35.0426,34.9703,34.9966,86500.0
2014-06-11 10:55:00,53.22,53.4,53.22,53.37,52700.0,34.9966,35.115,34.9966,35.0952,52700.0
2014-06-11 11:00:00,53.37,53.44,53.36,53.37,45600.0,35.0952,35.1413,35.0886,35.0952,45600.0
2014-06-11 11:05:00,53.37,53.42,53.35,53.35,63200.0,35.0952,35.1281,35.0821,35.0821,63200.0
2014-06-11 11:10:00,53.36,53.54,53.36,53.5,48800.0,35.0886,35.207,35.0886,35.1807,48800.0
2014-06-11 11:15:00,53.5,53.52,53.45,53.5,36000.0,35.1807,35.1939,35.1478,35.1807,36000.0
2014-06-11 11:20:00,53.5,53.52,53.45,53.46,25900.0,35.1807,35.1939,35.1478,35.1544,25900.0
2014-06-11 11:25:00,53.46,53.5,53.42,53.43,24400.0,35.1544,35.1807,35.1281,35.1347,24400.0
2014-06-11 11:30:00,53.43,53.53,53.43,53.48,18300.0,35.1347,35.2004,35.1347,35.1676,18300.0
2014-06-11 11:35:00,53.49,53.5,53.4,53.4,35500.0,35.1741,35.1807,35.115,35.115,35500.0
2014-06-11 11:40:00,53.4,53.45,53.36,53.36,63200.0,35.115,35.1478,35.0886,35.0886,63200.0
2014-06-11 11:45:00,53.36,53.38,53.32,53.33,29900.0,35.0886,35.1018,35.0623,35.0689,29900.0
2014-06-11 11:50:00,53.32,53.39,53.32,53.38,30800.0,35.0623,35.1084,35.0623,35.1018,30800.0
2014-06-11 11:55:00,53.39,53.4,53.31,53.32,36800.0,35.1084,35.115,35.0558,35.0623,36800.0
2014-06-11 12:00:00,53.33,53.34,53.3,53.34,34200.0,35.0689,35.0755,35.0492,35.0755,34200.0
2014-06-11 12:05:00,53.34,53.37,53.3,53.3,39900.0,35.0755,35.0952,35.0492,35.0492,39900.0
2014-06-11 12:10:00,53.31,53.34,53.31,53.34,28600.0,35.0558,35.0755,35.0558,35.0755,28600.0
2014-06-11 12:15:00,53.33,53.4,53.33,53.4,42200.0,35.0689,35.115,35.0689,35.115,42200.0
2014-06-11 12:20:00,53.4,53.42,53.38,53.38,14800.0,35.115,35.1281,35.1018,35.1018,14800.0
2014-06-11 12:25:00,53.39,53.41,53.35,53.36,24500.0,35.1084,35.1215,35.0821,35.0886,24500.0
2014-06-11 12:30:00,53.35,53.45,53.35,53.43,77400.0,35.0821,35.1478,35.0821,35.1347,77400.0
2014-06-11 12:35:00,53.43,53.48,53.43,53.48,14300.0,35.1347,35.1676,35.1347,35.1676,14300.0
2014-06-11 12:40:00,53.47,53.55,53.47,53.52,39900.0,35.161,35.2136,35.161,35.1939,39900.0
2014-06-11 12:45:00,53.52,53.52,53.42,53.48,41500.0,35.1939,35.1939,35.1281,35.1676,41500.0
2014-06-11 12:50:00,53.49,53.52,53.48,53.48,31200.0,35.1741,35.1939,35.1676,35.1676,31200.0
2014-06-11 12:55:00,53.48,53.54,53.48,53.51,37700.0,35.1676,35.207,35.1676,35.1873,37700.0
2014-06-11 13:00:00,53.51,53.51,53.41,53.41,43100.0,35.1873,35.1873,35.1215,35.1215,43100.0
2014-06-11 13:05:00,53.42,53.47,53.41,53.47,16000.0,35.1281,35.161,35.1215,35.161,16000.0
2014-06-11 13:10:00,53.47,53.51,53.47,53.49,31100.0,35.161,35.1873,35.161,35.1741,31100.0
2014-06-11 13:15:00,53.48,53.48,53.44,53.45,25700.0,35.1676,35.1676,35.1413,35.1478,25700.0
2014-06-11 13:20:00,53.45,53.45,53.4,53.44,23400.0,35.1478,35.1478,35.115,35.1413,23400.0
2014-06-11 13:25:00,53.44,53.44,53.37,53.4,52900.0,35.1413,35.1413,35.0952,35.115,52900.0
2014-06-11 13:30:00,53.4,53.44,53.38,53.42,76000.0,35.115,35.1413,35.1018,35.1281,76000.0
2014-06-11 13:35:00,53.41,53.45,53.39,53.42,42100.0,35.1215,35.1478,35.1084,35.1281,42100.0
2014-06-11 13:40:00,53.41,53.44,53.4,53.4,30200.0,35.1215,35.1413,35.115,35.115,30200.0
2014-06-11 13:45:00,53.4,53.4,53.25,53.25,94400.0,35.115,35.115,35.0163,35.0163,94400.0
2014-06-11 13:50:00,53.25,53.25,53.17,53.18,114600.0,35.0163,35.0163,34.9637,34.9703,114600.0
2014-06-11 13:55:00,53.17,53.18,53.05,53.06,128400.0,34.9637,34.9703,34.8848,34.8914,128400.0
2014-06-11 14:00:00,53.05,53.13,53.05,53.1,80000.0,34.8848,34.9374,34.8848,34.9177,80000.0
2014-06-11 14:05:00,53.1,53.17,53.06,53.11,83400.0,34.9177,34.9637,34.8914,34.9243,83400.0
2014-06-11 14:10:00,53.11,53.11,53.04,53.05,103200.0,34.9243,34.9243,34.8782,34.8848,103200.0
2014-06-11 14:15:00,53.04,53.17,53.03,53.16,127100.0,34.8782,34.9637,34.8716,34.9571,127100.0
2014-06-11 14:20:00,53.15,53.21,53.15,53.16,56200.0,34.9506,34.99,34.9506,34.9571,56200.0
2014-06-11 14:25:00,53.15,53.15,53.03,53.03,91600.0,34.9506,34.9506,34.8716,34.8716,91600.0
2014-06-11 14:30:00,53.03,53.1,53.03,53.05,78600.0,34.8716,34.9177,34.8716,34.8848,78600.0
2014-06-11 14:35:00,53.04,53.05,53.0,53.0,94600.0,34.8782,34.8848,34.8519,34.8519,94600.0
2014-06-11 14:40:00,53.01,53.03,52.96,53.03,81900.0,34.8585,34.8716,34.8256,34.8716,81900.0
2014-06-11 14:45:00,53.02,53.13,53.02,53.1,119100.0,34.8651,34.9374,34.8651,34.9177,119100.0
2014-06-11 14:50:00,53.09,53.11,53.04,53.04,61600.0,34.9111,34.9243,34.8782,34.8782,61600.0
2014-06-11 14:55:00,53.05,53.06,52.99,53.05,61300.0,34.8848,34.8914,34.8453,34.8848,61300.0
2014-06-11 15:00:00,53.05,53.06,52.99,53.03,91600.0,34.8848,34.8914,34.8453,34.8716,91600.0
2014-06-11 15:05:00,53.03,53.06,53.0,53.05,60500.0,34.8716,34.8914,34.8519,34.8848,60500.0
2014-06-11 15:10:00,53.05,53.06,52.98,52.99,201600.0,34.8848,34.8914,34.8388,34.8453,201600.0
2014-06-11 15:15:00,53.0,53.02,52.97,53.0,238200.0,34.8519,34.8651,34.8322,34.8519,238200.0
2014-06-11 15:20:00,53.0,53.06,52.95,53.03,145000.0,34.8519,34.8914,34.819,34.8716,145000.0
2014-06-11 15:25:00,53.03,53.14,53.03,53.14,127200.0,34.8716,34.944,34.8716,34.944,127200.0
2014-06-11 15:30:00,53.14,53.26,53.14,53.23,167700.0,34.944,35.0229,34.944,35.0032,167700.0
2014-06-11 15:35:00,53.23,53.35,53.23,53.29,161800.0,35.0032,35.0821,35.0032,35.0426,161800.0
2014-06-11 15:40:00,53.29,53.36,53.29,53.29,110800.0,35.0426,35.0886,35.0426,35.0426,110800.0
2014-06-11 15:45:00,53.29,53.31,53.25,53.29,131100.0,35.0426,35.0558,35.0163,35.0426,131100.0
2014-06-11 15:50:00,53.29,53.31,53.23,53.23,137200.0,35.0426,35.0558,35.0032,35.0032,137200.0
2014-06-11 15:55:00,53.23,53.23,53.18,53.2,280000.0,35.0032,35.0032,34.9703,34.9834,280000.0
2014-06-12 09:30:00,53.4,53.83,53.34,53.72,376700.0,35.115,35.3977,35.0755,35.3254,376700.0
2014-06-12 09:35:00,53.71,53.88,53.25,53.28,210300.0,35.3188,35.4306,35.0163,35.036,210300.0
2014-06-12 09:40:00,53.29,53.44,53.2,53.3,260600.0,35.0426,35.1413,34.9834,35.0492,260600.0
2014-06-12 09:45:00,53.32,53.33,52.93,53.04,407700.0,35.0623,35.0689,34.8059,34.8782,407700.0
2014-06-12 09:50:00,53.04,53.32,53.0,53.26,112500.0,34.8782,35.0623,34.8519,35.0229,112500.0
2014-06-12 09:55:00,53.26,53.6,53.26,53.58,117600.0,35.0229,35.2465,35.0229,35.2333,117600.0
2014-06-12 10:00:00,53.58,53.65,53.42,53.42,111100.0,35.2333,35.2793,35.1281,35.1281,111100.0
2014-06-12 10:05:00,53.45,53.56,53.41,53.52,50700.0,35.1478,35.2202,35.1215,35.1939,50700.0
2014-06-12 10:10:00,53.52,53.63,53.48,53.52,83700.0,35.1939,35.2662,35.1676,35.1939,83700.0
2014-06-12 10:15:00,53.52,53.57,53.33,53.57,65500.0,35.1939,35.2267,35.0689,35.2267,65500.0
2014-06-12 10:20:00,53.57,53.61,53.52,53.59,85300.0,35.2267,35.253,35.1939,35.2399,85300.0
2014-06-12 10:25:00,53.6,53.62,53.47,53.5,264600.0,35.2465,35.2596,35.161,35.1807,264600.0
2014-06-12 10:30:00,53.51,53.7,53.46,53.7,117800.0,35.1873,35.3122,35.1544,35.3122,117800.0
2014-06-12 10:35:00,53.69,53.78,53.64,53.68,68700.0,35.3057,35.3648,35.2728,35.2991,68700.0
2014-06-12 10:40:00,53.7,53.7,53.44,53.49,106600.0,35.3122,35.3122,35.1413,35.1741,106600.0
2014-06-12 10:45:00,53.49,53.5,53.39,53.39,78000.0,35.1741,35.1807,35.1084,35.1084,78000.0
2014-06-12 10:50:00,53.4,53.51,53.35,53.47,91600.0,35.115,35.1873,35.0821,35.161,91600.0
2014-06-12 10:55:00,53.47,53.5,53.43,53.47,46800.0,35.161,35.1807,35.1347,35.161,46800.0
2014-06-12 11:00:00,53.47,53.5,53.42,53.5,53900.0,35.161,35.1807,35.1281,35.1807,53900.0
2014-06-12 11:05:00,53.5,53.5,53.42,53.44,35300.0,35.1807,35.1807,35.1281,35.1413,35300.0
2014-06-12 11:10:00,53.44,53.5,53.41,53.47,36800.0,35.1413,35.1807,35.1215,35.161,36800.0
2014-06-12 11:15:00,53.47,53.49,53.46,53.47,33900.0,35.161,35.1741,35.1544,35.161,33900.0
2014-06-12 11:20:00,53.47,53.49,53.4,53.4,41700.0,35.161,35.1741,35.115,35.115,41700.0
2014-06-12 11:25:00,53.41,53.45,53.4,53.4,37800.0,35.1215,35.1478,35.115,35.115,37800.0
2014-06-12 11:30:00,53.41,53.41,53.34,53.36,25400.0,35.1215,35.1215,35.0755,35.0886,25400.0
2014-06-12 11:35:00,53.37,53.39,53.26,53.33,94200.0,35.0952,35.1084,35.0229,35.0689,94200.0
2014-06-12 11:40:00,53.34,53.41,53.34,53.35,48800.0,35.0755,35.1215,35.0755,35.0821,48800.0
2014-06-12 11:45:00,53.38,53.4,53.28,53.28,42500.0,35.1018,35.115,35.036,35.036,42500.0
2014-06-12 11:50:00,53.27,53.29,53.18,53.19,49900.0,35.0295,35.0426,34.9703,34.9769,49900.0
2014-06-12 11:55:00,53.18,53.2,53.11,53.12,49300.0,34.9703,34.9834,34.9243,34.9308,49300.0
2014-06-12 12:00:00,53.11,53.13,52.92,52.97,106700.0,34.9243,34.9374,34.7993,34.8322,106700.0
2014-06-12 12:05:00,52.98,53.12,52.96,53.07,92200.0,34.8388,34.9308,34.8256,34.8979,92200.0
2014-06-12 12:10:00,53.07,53.19,53.06,53.18,38600.0,34.8979,34.9769,34.8914,34.9703,38600.0
2014-06-12 12:15:00,53.18,53.19,53.11,53.16,37700.0,34.9703,34.9769,34.9243,34.9571,37700.0
2014-06-12 12:20:00,53.16,53.26,53.15,53.25,27100.0,34.9571,35.0229,34.9506,35.0163,27100.0
2014-06-12 12:25:00,53.25,53.35,53.25,53.34,56800.0,35.0163,35.0821,35.0163,35.0755,56800.0
2014-06-12 12:30:00,53.33,53.39,53.32,53.38,28100.0,35.0689,35.1084,35.0623,35.1018,28100.0
2014-06-12 12:35:00,53.37,53.52,53.35,53.43,185200.0,35.0952,35.1939,35.0821,35.1347,185200.0
2014-06-12 12:40:00,53.43,53.46,53.4,53.44,59000.0,35.1347,35.1544,35.115,35.1413,59000.0
2014-06-12 12:45:00,53.45,53.61,53.44,53.49,136700.0,35.1478,35.253,35.1413,35.1741,136700.0
2014-06-12 12:50:00,53.51,53.56,53.48,53.53,79700.0,35.1873,35.2202,35.1676,35.2004,79700.0
2014-06-12 12:55:00,53.53,53.71,53.53,53.68,179800.0,35.2004,35.3188,35.2004,35.2991,179800.0
2014-06-12 13:00:00,53.68,53.82,53.65,53.82,143800.0,35.2991,35.3911,35.2793,35.3911,143800.0
2014-06-12 13:05:00,53.81,53.94,53.77,53.94,209400.0,35.3846,35.47,35.3583,35.47,209400.0
2014-06-12 13:10:00,53.92,53.94,53.82,53.9,60200.0,35.4569,35.47,35.3911,35.4437,60200.0
2014-06-12 13:15:00,53.9,53.95,53.89,53.91,165000.0,35.4437,35.4766,35.4372,35.4503,165000.0
2014-06-12 13:20:00,53.91,53.92,53.63,53.64,189700.0,35.4503,35.4569,35.2662,35.2728,189700.0
2014-06-12 13:25:00,53.65,53.72,53.6,53.69,76500.0,35.2793,35.3254,35.2465,35.3057,76500.0
2014-06-12 13:30:00,53.68,53.71,53.63,53.66,45700.0,35.2991,35.3188,35.2662,35.2859,45700.0
2014-06-12 13:35:00,53.67,53.72,53.63,53.7,54300.0,35.2925,35.3254,35.2662,35.3122,54300.0
2014-06-12 13:40:00,53.71,53.8,53.71,53.77,77500.0,35.3188,35.378,35.3188,35.3583,77500.0
2014-06-12 13:45:00,53.77,53.77,53.69,53.7,53500.0,35.3583,35.3583,35.3057,35.3122,53500.0
2014-06-12 13:50:00,53.69,53.74,53.53,53.54,102200.0,35.3057,35.3385,35.2004,35.207,102200.0
2014-06-12 13:55:00,53.54,53.56,53.45,53.5,80700.0,35.207,35.2202,35.1478,35.1807,80700.0
2014-06-12 14:00:00,53.49,53.51,53.45,53.5,60400.0,35.1741,35.1873,35.1478,35.1807,60400.0
2014-06-12 14:05:00,53.5,53.51,53.46,53.47,56100.0,35.1807,35.1873,35.1544,35.161,56100.0
2014-06-12 14:10:00,53.47,53.62,53.45,53.62,70800.0,35.161,35.2596,35.1478,35.2596,70800.0
2014-06-12 14:15:00,53.63,53.74,53.63,53.74,35000.0,35.2662,35.3385,35.2662,35.3385,35000.0
2014-06-12 14:20:00,53.73,53.75,53.67,53.73,47600.0,35.332,35.3451,35.2925,35.332,47600.0
2014-06-12 14:25:00,53.73,53.76,53.71,53.75,46200.0,35.332,35.3517,35.3188,35.3451,46200.0
2014-06-12 14:30:00,53.75,53.77,53.63,53.67,62700.0,35.3451,35.3583,35.2662,35.2925,62700.0
2014-06-12 14:35:00,53.66,53.72,53.66,53.69,52000.0,35.2859,35.3254,35.2859,35.3057,52000.0
2014-06-12 14:40:00,53.68,53.71,53.65,53.71,31400.0,35.2991,35.3188,35.2793,35.3188,31400.0
2014-06-12 14:45:00,53.71,53.79,53.67,53.78,63900.0,35.3188,35.3714,35.2925,35.3648,63900.0
2014-06-12 14:50:00,53.79,53.8,53.64,53.64,41000.0,35.3714,35.378,35.2728,35.2728,41000.0
2014-06-12 14:55:00,53.64,53.69,53.61,53.62,54300.0,35.2728,35.3057,35.253,35.2596,54300.0
2014-06-12 15:00:00,53.63,53.65,53.57,53.63,44900.0,35.2662,35.2793,35.2267,35.2662,44900.0
2014-06-12 15:05:00,53.64,53.68,53.63,53.63,57300.0,35.2728,35.2991,35.2662,35.2662,57300.0
2014-06-12 15:10:00,53.63,53.64,53.5,53.51,90200.0,35.2662,35.2728,35.1807,35.1873,90200.0
2014-06-12 15:15:00,53.51,53.6,53.5,53.59,94100.0,35.1873,35.2465,35.1807,35.2399,94100.0
2014-06-12 15:20:00,53.6,53.73,53.57,53.66,124500.0,35.2465,35.332,35.2267,35.2859,124500.0
2014-06-12 15:25:00,53.67,53.67,53.57,53.58,62100.0,35.2925,35.2925,35.2267,35.2333,62100.0
2014-06-12 15:30:00,53.59,53.63,53.55,53.61,64000.0,35.2399,35.2662,35.2136,35.253,64000.0
2014-06-12 15:35:00,53.6,53.63,53.5,53.5,69200.0,35.2465,35.2662,35.1807,35.1807,69200.0
2014-06-12 15:40:00,53.5,53.62,53.5,53.62,105000.0,35.1807,35.2596,35.1807,35.2596,105000.0
2014-06-12 15:45:00,53.63,53.73,53.63,53.68,154700.0,35.2662,35.332,35.2662,35.2991,154700.0
2014-06-12 15:50:00,53.68,53.75,53.67,53.75,142100.0,35.2991,35.3451,35.2925,35.3451,142100.0
2014-06-12 15:55:00,53.74,53.83,53.74,53.8,500100.0,35.3385,35.3977,35.3385,35.378,500100.0
2014-06-13 09:30:00,53.98,54.03,53.6,53.63,169700.0,35.4964,35.5292,35.2465,35.2662,169700.0
2014-06-13 09:35:00,53.63,53.73,53.61,53.64,66900.0,35.2662,35.332,35.253,35.2728,66900.0
2014-06-13 09:40:00,53.66,53.8,53.66,53.75,37900.0,35.2859,35.378,35.2859,35.3451,37900.0
2014-06-13 09:45:00,53.76,53.82,53.59,53.62,44600.0,35.3517,35.3911,35.2399,35.2596,44600.0
2014-06-13 09:50:00,53.62,53.98,53.61,53.95,45100.0,35.2596,35.4964,35.253,35.4766,45100.0
2014-06-13 09:55:00,53.94,54.0,53.86,53.88,52000.0,35.47,35.5095,35.4174,35.4306,52000.0
2014-06-13 10:00:00,53.88,53.9,53.62,53.65,49800.0,35.4306,35.4437,35.2596,35.2793,49800.0
2014-06-13 10:05:00,53.65,53.71,53.56,53.61,26900.0,35.2793,35.3188,35.2202,35.253,26900.0
2014-06-13 10:10:00,53.6,53.72,53.58,53.67,27900.0,35.2465,35.3254,35.2333,35.2925,27900.0
2014-06-13 10:15:00,53.67,53.92,53.63,53.92,31700.0,35.2925,35.4569,35.2662,35.4569,31700.0
2014-06-13 10:20:00,53.92,53.96,53.83,53.92,47000.0,35.4569,35.4832,35.3977,35.4569,47000.0
2014-06-13 10:25:00,53.9,53.92,53.85,53.92,23200.0,35.4437,35.4569,35.4109,35.4569,23200.0
2014-06-13 10:30:00,53.93,53.98,53.85,53.97,30000.0,35.4635,35.4964,35.4109,35.4898,30000.0
2014-06-13 10:35:00,53.97,54.01,53.88,53.91,28500.0,35.4898,35.5161,35.4306,35.4503,28500.0
2014-06-13 10:40:00,53.93,53.93,53.85,53.87,26600.0,35.4635,35.4635,35.4109,35.424,26600.0
2014-06-13 10:45:00,53.87,53.87,53.79,53.82,22200.0,35.424,35.424,35.3714,35.3911,22200.0
2014-06-13 10:50:00,53.81,53.9,53.81,53.86,38700.0,35.3846,35.4437,35.3846,35.4174,38700.0
2014-06-13 10:55:00,53.87,53.88,53.84,53.88,23800.0,35.424,35.4306,35.4043,35.4306,23800.0
2014-06-13 11:00:00,53.89,53.96,53.89,53.95,37200.0,35.4372,35.4832,35.4372,35.4766,37200.0
2014-06-13 11:05:00,53.95,54.01,53.95,53.98,26800.0,35.4766,35.5161,35.4766,35.4964,26800.0
2014-06-13 11:10:00,53.98,54.01,53.92,53.93,20000.0,35.4964,35.5161,35.4569,35.4635,20000.0
2014-06-13 11:15:00,53.93,53.95,53.88,53.94,22200.0,35.4635,35.4766,35.4306,35.47,22200.0
2014-06-13 11:20:00,53.95,53.98,53.93,53.97,22500.0,35.4766,35.4964,35.4635,35.4898,22500.0
2014-06-13 11:25:00,53.97,53.99,53.94,53.97,56900.0,35.4898,35.5029,35.47,35.4898,56900.0
2014-06-13 11:30:00,53.97,54.0,53.85,53.85,48000.0,35.4898,35.5095,35.4109,35.4109,48000.0
2014-06-13 11:35:00,53.84,53.85,53.79,53.81,53600.0,35.4043,35.4109,35.3714,35.3846,53600.0
2014-06-13 11:40:00,53.8,53.81,53.71,53.72,35100.0,35.378,35.3846,35.3188,35.3254,35100.0
2014-06-13 11:45:00,53.73,53.73,53.68,53.7,61700.0,35.332,35.332,35.2991,35.3122,61700.0
2014-06-13 11:50:00,53.7,53.76,53.7,53.75,42000.0,35.3122,35.3517,35.3122,35.3451,42000.0
2014-06-13 11:55:00,53.75,53.76,53.71,53.71,16300.0,35.3451,35.3517,35.3188,35.3188,16300.0
2014-06-13 12:00:00,53.72,53.76,53.72,53.74,29700.0,35.3254,35.3517,35.3254,35.3385,29700.0
2014-06-13 12:05:00,53.75,53.77,53.71,53.73,24100.0,35.3451,35.3583,35.3188,35.332,24100.0
2014-06-13 12:10:00,53.72,53.73,53.71,53.73,18000.0,35.3254,35.332,35.3188,35.332,18000.0
2014-06-13 12:15:00,53.73,53.75,53.68,53.74,29300.0,35.332,35.3451,35.2991,35.3385,29300.0
2014-06-13 12:20:00,53.73,53.76,53.7,53.72,19700.0,35.332,35.3517,35.3122,35.3254,19700.0
2014-06-13 12:25:00,53.72,53.73,53.7,53.71,18000.0,35.3254,35.332,35.3122,35.3188,18000.0
2014-06-13 12:30:00,53.72,53.72,53.64,53.64,57200.0,35.3254,35.3254,35.2728,35.2728,57200.0
2014-06-13 12:35:00,53.64,53.66,53.59,53.62,43900.0,35.2728,35.2859,35.2399,35.2596,43900.0
2014-06-13 12:40:00,53.62,53.65,53.6,53.61,25200.0,35.2596,35.2793,35.2465,35.253,25200.0
2014-06-13 12:45:00,53.62,53.67,53.62,53.62,39100.0,35.2596,35.2925,35.2596,35.2596,39100.0
2014-06-13 12:50:00,53.63,53.69,53.62,53.68,40800.0,35.2662,35.3057,35.2596,35.2991,40800.0
2014-06-13 12:55:00,53.69,53.71,53.66,53.67,24000.0,35.3057,35.3188,35.2859,35.2925,24000.0
2014-06-13 13:00:00,53.67,53.74,53.66,53.7,26000.0,35.2925,35.3385,35.2859,35.3122,26000.0
2014-06-13 13:05:00,53.71,53.73,53.67,53.68,16200.0,35.3188,35.332,35.2925,35.2991,16200.0
2014-06-13 13:10:00,53.68,53.68,53.6,53.61,13800.0,35.2991,35.2991,35.2465,35.253,13800.0
2014-06-13 13:15:00,53.6,53.62,53.56,53.59,26400.0,35.2465,35.2596,35.2202,35.2399,26400.0
2014-06-13 13:20:00,53.58,53.61,53.51,53.52,34600.0,35.2333,35.253,35.1873,35.1939,34600.0
2014-06-13 13:25:00,53.52,53.53,53.5,53.53,32100.0,35.1939,35.2004,35.1807,35.2004,32100.0
2014-06-13 13:30:00,53.53,53.56,53.51,53.54,26800.0,35.2004,35.2202,35.1873,35.207,26800.0
2014-06-13 13:35:00,53.54,53.63,53.54,53.63,24600.0,35.207,35.2662,35.207,35.2662,24600.0
2014-06-13 13:40:00,53.63,53.63,53.58,53.58,28900.0,35.2662,35.2662,35.2333,35.2333,28900.0
2014-06-13 13:45:00,53.59,53.6,53.52,53.52,29900.0,35.2399,35.2465,35.1939,35.1939,29900.0
2014-06-13 13:50:00,53.52,53.56,53.5,53.53,58500.0,35.1939,35.2202,35.1807,35.2004,58500.0
2014-06-13 13:55:00,53.53,53.56,53.5,53.54,26900.0,35.2004,35.2202,35.1807,35.207,26900.0
2014-06-13 14:00:00,53.54,53.56,53.52,53.54,27500.0,35.207,35.2202,35.1939,35.207,27500.0
2014-06-13 14:05:00,53.54,53.55,53.5,53.51,36000.0,35.207,35.2136,35.1807,35.1873,36000.0
2014-06-13 14:10:00,53.5,53.52,53.43,53.47,34800.0,35.1807,35.1939,35.1347,35.161,34800.0
2014-06-13 14:15:00,53.49,53.55,53.49,53.54,30200.0,35.1741,35.2136,35.1741,35.207,30200.0
2014-06-13 14:20:00,53.54,53.61,53.51,53.61,41000.0,35.207,35.253,35.1873,35.253,41000.0
2014-06-13 14:25:00,53.61,53.62,53.6,53.61,42100.0,35.253,35.2596,35.2465,35.253,42100.0
2014-06-13 14:30:00,53.61,53.62,53.59,53.62,26400.0,35.253,35.2596,35.2399,35.2596,26400.0
2014-06-13 14:35:00,53.61,53.65,53.61,53.64,31600.0,35.253,35.2793,35.253,35.2728,31600.0
2014-06-13 14:40:00,53.64,53.67,53.63,53.64,41400.0,35.2728,35.2925,35.2662,35.2728,41400.0
2014-06-13 14:45:00,53.64,53.68,53.62,53.66,32200.0,35.2728,35.2991,35.2596,35.2859,32200.0
2014-06-13 14:50:00,53.67,53.72,53.67,53.7,26400.0,35.2925,35.3254,35.2925,35.3122,26400.0
2014-06-13 14:55:00,53.7,53.72,53.63,53.63,30500.0,35.3122,35.3254,35.2662,35.2662,30500.0
2014-06-13 15:00:00,53.62,53.64,53.61,53.63,38300.0,35.2596,35.2728,35.253,35.2662,38300.0
2014-06-13 15:05:00,53.64,53.75,53.64,53.74,49500.0,35.2728,35.3451,35.2728,35.3385,49500.0
2014-06-13 15:10:00,53.74,53.75,53.69,53.73,24400.0,35.3385,35.3451,35.3057,35.332,24400.0
2014-06-13 15:15:00,53.73,53.74,53.64,53.64,51600.0,35.332,35.3385,35.2728,35.2728,51600.0
2014-06-13 15:20:00,53.65,53.65,53.58,53.59,41600.0,35.2793,35.2793,35.2333,35.2399,41600.0
2014-06-13 15:25:00,53.58,53.6,53.5,53.53,70900.0,35.2333,35.2465,35.1807,35.2004,70900.0
2014-06-13 15:30:00,53.53,53.57,53.5,53.54,51600.0,35.2004,35.2267,35.1807,35.207,51600.0
2014-06-13 15:35:00,53.53,53.62,53.52,53.61,64400.0,35.2004,35.2596,35.1939,35.253,64400.0
2014-06-13 15:40:00,53.61,53.62,53.54,53.54,74800.0,35.253,35.2596,35.207,35.207,74800.0
2014-06-13 15:45:00,53.54,53.61,53.51,53.58,112600.0,35.207,35.253,35.1873,35.2333,112600.0
2014-06-13 15:50:00,53.58,53.66,53.57,53.64,94800.0,35.2333,35.2859,35.2267,35.2728,94800.0
2014-06-13 15:55:00,53.65,53.75,53.63,53.74,250000.0,35.2793,35.3451,35.2662,35.3385,250000.0
2014-06-16 09:30:00,53.71,53.79,53.59,53.63,83800.0,35.3188,35.3714,35.2399,35.2662,83800.0
2014-06-16 09:35:00,53.58,53.73,53.44,53.44,108600.0,35.2333,35.332,35.1413,35.1413,108600.0
2014-06-16 09:40:00,53.45,53.55,53.28,53.42,47900.0,35.1478,35.2136,35.036,35.1281,47900.0
2014-06-16 09:45:00,53.41,53.5,53.29,53.3,54500.0,35.1215,35.1807,35.0426,35.0492,54500.0
2014-06-16 09:50:00,53.29,53.42,53.29,53.32,36300.0,35.0426,35.1281,35.0426,35.0623,36300.0
2014-06-16 09:55:00,53.35,53.39,53.28,53.29,69700.0,35.0821,35.1084,35.036,35.0426,69700.0
2014-06-16 10:00:00,53.29,53.36,53.21,53.35,97900.0,35.0426,35.0886,34.99,35.0821,97900.0
2014-06-16 10:05:00,53.36,53.43,53.34,53.34,151400.0,35.0886,35.1347,35.0755,35.0755,151400.0
2014-06-16 10:10:00,53.35,53.46,53.34,53.42,64000.0,35.0821,35.1544,35.0755,35.1281,64000.0
2014-06-16 10:15:00,53.41,53.42,53.31,53.33,109500.0,35.1215,35.1281,35.0558,35.0689,109500.0
2014-06-16 10:20:00,53.35,53.42,53.32,53.37,42100.0,35.0821,35.1281,35.0623,35.0952,42100.0
2014-06-16 10:25:00,53.35,53.36,53.27,53.3,39700.0,35.0821,35.0886,35.0295,35.0492,39700.0
2014-06-16 10:30:00,53.29,53.41,53.29,53.41,35100.0,35.0426,35.1215,35.0426,35.1215,35100.0
2014-06-16 10:35:00,53.41,53.5,53.39,53.47,39500.0,35.1215,35.1807,35.1084,35.161,39500.0
2014-06-16 10:40:00,53.46,53.5,53.39,53.42,26700.0,35.1544,35.1807,35.1084,35.1281,26700.0
2014-06-16 10:45:00,53.44,53.46,53.38,53.39,25400.0,35.1413,35.1544,35.1018,35.1084,25400.0
2014-06-16 10:50:00,53.4,53.5,53.4,53.48,67400.0,35.115,35.1807,35.115,35.1676,67400.0
2014-06-16 10:55:00,53.48,53.5,53.44,53.49,25500.0,35.1676,35.1807,35.1413,35.1741,25500.0
2014-06-16 11:00:00,53.5,53.52,53.45,53.45,23000.0,35.1807,35.1939,35.1478,35.1478,23000.0
2014-06-16 11:05:00,53.44,53.44,53.33,53.35,33500.0,35.1413,35.1413,35.0689,35.0821,33500.0
2014-06-16 11:10:00,53.34,53.37,53.3,53.37,37700.0,35.0755,35.0952,35.0492,35.0952,37700.0
2014-06-16 11:15:00,53.34,53.35,53.29,53.32,16200.0,35.0755,35.0821,35.0426,35.0623,16200.0
2014-06-16 11:20:00,53.32,53.35,53.28,53.33,17200.0,35.0623,35.0821,35.036,35.0689,17200.0
2014-06-16 11:25:00,53.33,53.33,53.25,53.29,21400.0,35.0689,35.0689,35.0163,35.0426,21400.0
2014-06-16 11:30:00,53.28,53.29,53.23,53.25,37200.0,35.036,35.0426,35.0032,35.0163,37200.0
2014-06-16 11:35:00,53.24,53.24,53.15,53.23,50000.0,35.0097,35.0097,34.9506,35.0032,50000.0
2014-06-16 11:40:00,53.23,53.37,53.2,53.26,41700.0,35.0032,35.0952,34.9834,35.0229,41700.0
2014-06-16 11:45:00,53.25,53.3,53.23,53.3,39200.0,35.0163,35.0492,35.0032,35.0492,39200.0
2014-06-16 11:50:00,53.27,53.32,53.22,53.24,56000.0,35.0295,35.0623,34.9966,35.0097,56000.0
2014-06-16 11:55:00,53.24,53.3,53.19,53.25,28700.0,35.0097,35.0492,34.9769,35.0163,28700.0
2014-06-16 12:00:00,53.27,53.3,53.25,53.27,16000.0,35.0295,35.0492,35.0163,35.0295,16000.0
2014-06-16 12:05:00,53.26,53.31,53.25,53.31,38100.0,35.0229,35.0558,35.0163,35.0558,38100.0
2014-06-16 12:10:00,53.31,53.4,53.31,53.38,39400.0,35.0558,35.115,35.0558,35.1018,39400.0
2014-06-16 12:15:00,53.37,53.56,53.37,53.45,77800.0,35.0952,35.2202,35.0952,35.1478,77800.0
2014-06-16 12:20:00,53.46,53.5,53.45,53.48,34200.0,35.1544,35.1807,35.1478,35.1676,34200.0
2014-06-16 12:25:00,53.48,53.48,53.43,53.47,31600.0,35.1676,35.1676,35.1347,35.161,31600.0
2014-06-16 12:30:00,53.47,53.47,53.41,53.46,10900.0,35.161,35.161,35.1215,35.1544,10900.0
2014-06-16 12:35:00,53.44,53.48,53.41,53.44,12900.0,35.1413,35.1676,35.1215,35.1413,12900.0
2014-06-16 12:40:00,53.43,53.49,53.42,53.49,54100.0,35.1347,35.1741,35.1281,35.1741,54100.0
2014-06-16 12:45:00,53.48,53.48,53.43,53.44,8900.0,35.1676,35.1676,35.1347,35.1413,8900.0
2014-06-16 12:50:00,53.43,53.5,53.42,53.48,16700.0,35.1347,35.1807,35.1281,35.1676,16700.0
2014-06-16 12:55:00,53.47,53.51,53.46,53.48,36900.0,35.161,35.1873,35.1544,35.1676,36900.0
2014-06-16 13:00:00,53.48,53.53,53.46,53.51,29100.0,35.1676,35.2004,35.1544,35.1873,29100.0
2014-06-16 13:05:00,53.51,53.53,53.48,53.5,32400.0,35.1873,35.2004,35.1676,35.1807,32400.0
2014-06-16 13:10:00,53.5,53.56,53.48,53.53,26500.0,35.1807,35.2202,35.1676,35.2004,26500.0
2014-06-16 13:15:00,53.54,53.54,53.48,53.49,33000.0,35.207,35.207,35.1676,35.1741,33000.0
2014-06-16 13:20:00,53.48,53.51,53.48,53.49,17000.0,35.1676,35.1873,35.1676,35.1741,17000.0
2014-06-16 13:25:00,53.49,53.51,53.47,53.49,27400.0,35.1741,35.1873,35.161,35.1741,27400.0
2014-06-16 13:30:00,53.49,53.5,53.46,53.48,42100.0,35.1741,35.1807,35.1544,35.1676,42100.0
2014-06-16 13:35:00,53.48,53.52,53.45,53.45,58600.0,35.1676,35.1939,35.1478,35.1478,58600.0
2014-06-16 13:40:00,53.46,53.46,53.42,53.43,27500.0,35.1544,35.1544,35.1281,35.1347,27500.0
2014-06-16 13:45:00,53.42,53.47,53.41,53.42,34700.0,35.1281,35.161,35.1215,35.1281,34700.0
2014-06-16 13:50:00,53.42,53.46,53.37,53.38,31300.0,35.1281,35.1544,35.0952,35.1018,31300.0
2014-06-16 13:55:00,53.39,53.39,53.31,53.32,20300.0,35.1084,35.1084,35.0558,35.0623,20300.0
2014-06-16 14:00:00,53.32,53.41,53.32,53.4,25400.0,35.0623,35.1215,35.0623,35.115,25400.0
2014-06-16 14:05:00,53.39,53.47,53.36,53.41,20800.0,35.1084,35.161,35.0886,35.1215,20800.0
2014-06-16 14:10:00,53.42,53.46,53.4,53.41,20200.0,35.1281,35.1544,35.115,35.1215,20200.0
2014-06-16 14:15:00,53.42,53.45,53.41,53.44,72100.0,35.1281,35.1478,35.1215,35.1413,72100.0
2014-06-16 14:20:00,53.43,53.54,53.42,53.49,57100.0,35.1347,35.207,35.1281,35.1741,57100.0
2014-06-16 14:25:00,53.47,53.47,53.4,53.42,12800.0,35.161,35.161,35.115,35.1281,12800.0
2014-06-16 14:30:00,53.42,53.43,53.38,53.4,38900.0,35.1281,35.1347,35.1018,35.115,38900.0
2014-06-16 14:35:00,53.41,53.44,53.39,53.41,17300.0,35.1215,35.1413,35.1084,35.1215,17300.0
2014-06-16 14:40:00,53.41,53.45,53.41,53.43,33000.0,35.1215,35.1478,35.1215,35.1347,33000.0
2014-06-16 14:45:00,53.43,53.45,53.41,53.42,31400.0,35.1347,35.1478,35.1215,35.1281,31400.0
2014-06-16 14:50:00,53.42,53.42,53.37,53.37,48300.0,35.1281,35.1281,35.0952,35.0952,48300.0
2014-06-16 14:55:00,53.36,53.41,53.35,53.36,71800.0,35.0886,35.1215,35.0821,35.0886,71800.0
2014-06-16 15:00:00,53.35,53.37,53.32,53.35,86700.0,35.0821,35.0952,35.0623,35.0821,86700.0
2014-06-16 15:05:00,53.34,53.37,53.33,53.34,45300.0,35.0755,35.0952,35.0689,35.0755,45300.0
2014-06-16 15:10:00,53.35,53.36,53.31,53.31,40500.0,35.0821,35.0886,35.0558,35.0558,40500.0
2014-06-16 15:15:00,53.31,53.34,53.29,53.31,57700.0,35.0558,35.0755,35.0426,35.0558,57700.0
2014-06-16 15:20:00,53.32,53.34,53.29,53.33,47900.0,35.0623,35.0755,35.0426,35.0689,47900.0
2014-06-16 15:25:00,53.33,53.36,53.32,53.34,33700.0,35.0689,35.0886,35.0623,35.0755,33700.0
2014-06-16 15:30:00,53.34,53.36,53.33,53.34,48900.0,35.0755,35.0886,35.0689,35.0755,48900.0
2014-06-16 15:35:00,53.34,53.36,53.32,53.35,78300.0,35.0755,35.0886,35.0623,35.0821,78300.0
2014-06-16 15:40:00,53.34,53.37,53.31,53.36,84600.0,35.0755,35.0952,35.0558,35.0886,84600.0
2014-06-16 15:45:00,53.35,53.37,53.31,53.33,105500.0,35.0821,35.0952,35.0558,35.0689,105500.0
2014-06-16 15:50:00,53.33,53.36,53.33,53.34,87300.0,35.0689,35.0886,35.0689,35.0755,87300.0
2014-06-16 15:55:00,53.34,53.38,53.33,53.35,435400.0,35.0755,35.1018,35.0689,35.0821,435400.0
2014-06-17 09:30:00,53.35,53.35,53.12,53.14,94300.0,35.0821,35.0821,34.9308,34.944,94300.0
2014-06-17 09:35:00,53.16,53.4,53.0,53.35,188000.0,34.9571,35.115,34.8519,35.0821,188000.0
2014-06-17 09:40:00,53.35,53.49,53.28,53.48,56900.0,35.0821,35.1741,35.036,35.1676,56900.0
2014-06-17 09:45:00,53.5,53.58,53.45,53.52,69700.0,35.1807,35.2333,35.1478,35.1939,69700.0
2014-06-17 09:50:00,53.52,53.69,53.51,53.65,52200.0,35.1939,35.3057,35.1873,35.2793,52200.0
2014-06-17 09:55:00,53.65,53.68,53.62,53.67,70000.0,35.2793,35.2991,35.2596,35.2925,70000.0
2014-06-17 10:00:00,53.67,53.69,53.45,53.57,70700.0,35.2925,35.3057,35.1478,35.2267,70700.0
2014-06-17 10:05:00,53.58,53.67,53.55,53.61,62500.0,35.2333,35.2925,35.2136,35.253,62500.0
2014-06-17 10:10:00,53.6,53.66,53.42,53.42,59400.0,35.2465,35.2859,35.1281,35.1281,59400.0
2014-06-17 10:15:00,53.42,53.46,53.4,53.45,34300.0,35.1281,35.1544,35.115,35.1478,34300.0
2014-06-17 10:20:00,53.45,53.55,53.42,53.51,17700.0,35.1478,35.2136,35.1281,35.1873,17700.0
2014-06-17 10:25:00,53.53,53.54,53.48,53.49,18400.0,35.2004,35.207,35.1676,35.1741,18400.0
2014-06-17 10:30:00,53.5,53.53,53.41,53.44,27200.0,35.1807,35.2004,35.1215,35.1413,27200.0
2014-06-17 10:35:00,53.44,53.45,53.36,53.4,53000.0,35.1413,35.1478,35.0886,35.115,53000.0
2014-06-17 10:40:00,53.41,53.45,53.36,53.44,58300.0,35.1215,35.1478,35.0886,35.1413,58300.0
2014-06-17 10:45:00,53.43,53.43,53.3,53.32,32800.0,35.1347,35.1347,35.0492,35.0623,32800.0
2014-06-17 10:50:00,53.32,53.33,53.25,53.28,29900.0,35.0623,35.0689,35.0163,35.036,29900.0
2014-06-17 10:55:00,53.27,53.33,53.23,53.31,23300.0,35.0295,35.0689,35.0032,35.0558,23300.0
2014-06-17 11:00:00,53.31,53.39,53.31,53.39,32800.0,35.0558,35.1084,35.0558,35.1084,32800.0
2014-06-17 11:05:00,53.38,53.39,53.28,53.31,29600.0,35.1018,35.1084,35.036,35.0558,29600.0
2014-06-17 11:10:00,53.31,53.41,53.27,53.35,34100.0,35.0558,35.1215,35.0295,35.0821,34100.0
2014-06-17 11:15:00,53.36,53.43,53.35,53.42,20400.0,35.0886,35.1347,35.0821,35.1281,20400.0
2014-06-17 11:20:00,53.42,53.49,53.42,53.45,28800.0,35.1281,35.1741,35.1281,35.1478,28800.0
2014-06-17 11:25:00,53.46,53.54,53.45,53.52,37900.0,35.1544,35.207,35.1478,35.1939,37900.0
2014-06-17 11:30:00,53.52,53.58,53.52,53.58,36700.0,35.1939,35.2333,35.1939,35.2333,36700.0
2014-06-17 11:35:00,53.58,53.58,53.44,53.45,47800.0,35.2333,35.2333,35.1413,35.1478,47800.0
2014-06-17 11:40:00,53.45,53.46,53.42,53.46,25700.0,35.1478,35.1544,35.1281,35.1544,25700.0
2014-06-17 11:45:00,53.46,53.51,53.46,53.47,22900.0,35.1544,35.1873,35.1544,35.161,22900.0
2014-06-17 11:50:00,53.46,53.49,53.46,53.47,13400.0,35.1544,35.1741,35.1544,35.161,13400.0
2014-06-17 11:55:00,53.48,53.49,53.44,53.45,21100.0,35.1676,35.1741,35.1413,35.1478,21100.0
2014-06-17 12:00:00,53.45,53.48,53.44,53.48,13800.0,35.1478,35.1676,35.1413,35.1676,13800.0
2014-06-17 12:05:00,53.49,53.49,53.4,53.42,21000.0,35.1741,35.1741,35.115,35.1281,21000.0
2014-06-17 12:10:00,53.43,53.43,53.37,53.42,31900.0,35.1347,35.1347,35.0952,35.1281,31900.0
2014-06-17 12:15:00,53.41,53.46,53.39,53.43,20600.0,35.1215,35.1544,35.1084,35.1347,20600.0
2014-06-17 12:20:00,53.43,53.46,53.43,53.45,16000.0,35.1347,35.1544,35.1347,35.1478,16000.0
2014-06-17 12:25:00,53.45,53.52,53.45,53.5,19900.0,35.1478,35.1939,35.1478,35.1807,19900.0
2014-06-17 12:30:00,53.5,53.55,53.5,53.54,20500.0,35.1807,35.2136,35.1807,35.207,20500.0
2014-06-17 12:35:00,53.54,53.55,53.52,53.55,22300.0,35.207,35.2136,35.1939,35.2136,22300.0
2014-06-17 12:40:00,53.54,53.62,53.53,53.62,36600.0,35.207,35.2596,35.2004,35.2596,36600.0
2014-06-17 12:45:00,53.61,53.62,53.57,53.6,24200.0,35.253,35.2596,35.2267,35.2465,24200.0
2014-06-17 12:50:00,53.6,53.61,53.56,53.59,18300.0,35.2465,35.253,35.2202,35.2399,18300.0
2014-06-17 12:55:00,53.6,53.6,53.55,53.55,14900.0,35.2465,35.2465,35.2136,35.2136,14900.0
2014-06-17 13:00:00,53.54,53.59,53.49,53.49,19700.0,35.207,35.2399,35.1741,35.1741,19700.0
2014-06-17 13:05:00,53.48,53.49,53.42,53.44,21100.0,35.1676,35.1741,35.1281,35.1413,21100.0
2014-06-17 13:10:00,53.43,53.48,53.42,53.46,15400.0,35.1347,35.1676,35.1281,35.1544,15400.0
2014-06-17 13:15:00,53.46,53.48,53.43,53.48,23600.0,35.1544,35.1676,35.1347,35.1676,23600.0
2014-06-17 13:20:00,53.48,53.48,53.44,53.44,17000.0,35.1676,35.1676,35.1413,35.1413,17000.0
2014-06-17 13:25:00,53.44,53.45,53.41,53.42,40400.0,35.1413,35.1478,35.1215,35.1281,40400.0
2014-06-17 13:30:00,53.42,53.48,53.42,53.45,20100.0,35.1281,35.1676,35.1281,35.1478,20100.0
2014-06-17 13:35:00,53.45,53.47,53.42,53.44,23100.0,35.1478,35.161,35.1281,35.1413,23100.0
2014-06-17 13:40:00,53.44,53.52,53.43,53.51,32100.0,35.1413,35.1939,35.1347,35.1873,32100.0
2014-06-17 13:45:00,53.52,53.54,53.45,53.52,35500.0,35.1939,35.207,35.1478,35.1939,35500.0
2014-06-17 13:50:00,53.52,53.59,53.52,53.57,27500.0,35.1939,35.2399,35.1939,35.2267,27500.0
2014-06-17 13:55:00,53.58,53.6,53.55,53.6,36800.0,35.2333,35.2465,35.2136,35.2465,36800.0
2014-06-17 14:00:00,53.6,53.72,53.57,53.69,120100.0,35.2465,35.3254,35.2267,35.3057,120100.0
2014-06-17 14:05:00,53.69,53.75,53.68,53.75,49500.0,35.3057,35.3451,35.2991,35.3451,49500.0
2014-06-17 14:10:00,53.75,53.75,53.67,53.72,27000.0,35.3451,35.3451,35.2925,35.3254,27000.0
2014-06-17 14:15:00,53.72,53.87,53.72,53.84,91000.0,35.3254,35.424,35.3254,35.4043,91000.0
2014-06-17 14:20:00,53.84,53.89,53.81,53.87,71100.0,35.4043,35.4372,35.3846,35.424,71100.0
2014-06-17 14:25:00,53.86,53.89,53.84,53.85,61400.0,35.4174,35.4372,35.4043,35.4109,61400.0
2014-06-17 14:30:00,53.85,53.9,53.75,53.8,94000.0,35.4109,35.4437,35.3451,35.378,94000.0
2014-06-17 14:35:00,53.8,53.85,53.74,53.74,64300.0,35.378,35.4109,35.3385,35.3385,64300.0
2014-06-17 14:40:00,53.74,53.79,53.73,53.79,29100.0,35.3385,35.3714,35.332,35.3714,29100.0
2014-06-17 14:45:00,53.8,53.89,53.8,53.86,52900.0,35.378,35.4372,35.378,35.4174,52900.0
2014-06-17 14:50:00,53.86,53.87,53.82,53.85,25800.0,35.4174,35.424,35.3911,35.4109,25800.0
2014-06-17 14:55:00,53.84,53.9,53.84,53.85,40800.0,35.4043,35.4437,35.4043,35.4109,40800.0
2014-06-17 15:00:00,53.86,53.87,53.82,53.82,41800.0,35.4174,35.424,35.3911,35.3911,41800.0
2014-06-17 15:05:00,53.82,53.83,53.74,53.78,74300.0,35.3911,35.3977,35.3385,35.3648,74300.0
2014-06-17 15:10:00,53.8,53.84,53.8,53.81,41300.0,35.378,35.4043,35.378,35.3846,41300.0
2014-06-17 15:15:00,53.81,53.88,53.81,53.86,38700.0,35.3846,35.4306,35.3846,35.4174,38700.0
2014-06-17 15:20:00,53.86,53.87,53.82,53.82,41300.0,35.4174,35.424,35.3911,35.3911,41300.0
2014-06-17 15:25:00,53.82,53.86,53.8,53.82,86500.0,35.3911,35.4174,35.378,35.3911,86500.0
2014-06-17 15:30:00,53.83,53.91,53.81,53.9,99000.0,35.3977,35.4503,35.3846,35.4437,99000.0
2014-06-17 15:35:00,53.9,53.98,53.9,53.96,99700.0,35.4437,35.4964,35.4437,35.4832,99700.0
2014-06-17 15:40:00,53.96,54.02,53.94,54.01,151300.0,35.4832,35.5227,35.47,35.5161,151300.0
2014-06-17 15:45:00,54.01,54.04,53.96,54.04,102500.0,35.5161,35.5358,35.4832,35.5358,102500.0
2014-06-17 15:50:00,54.03,54.04,53.98,54.02,125000.0,35.5292,35.5358,35.4964,35.5227,125000.0
2014-06-17 15:55:00,54.01,54.15,54.01,54.11,393400.0,35.5161,35.6081,35.5161,35.5818,393400.0
2014-06-18 09:30:00,54.18,54.24,53.78,53.87,103900.0,35.6279,35.6673,35.3648,35.424,103900.0
2014-06-18 09:35:00,53.84,54.07,53.81,54.07,47600.0,35.4043,35.5555,35.3846,35.5555,47600.0
2014-06-18 09:40:00,54.07,54.23,53.96,54.18,80000.0,35.5555,35.6607,35.4832,35.6279,80000.0
2014-06-18 09:45:00,54.17,54.24,54.08,54.2,58900.0,35.6213,35.6673,35.5621,35.641,58900.0
2014-06-18 09:50:00,54.2,54.28,54.15,54.27,66600.0,35.641,35.6936,35.6081,35.687,66600.0
2014-06-18 09:55:00,54.28,54.3,54.14,54.29,63100.0,35.6936,35.7068,35.6016,35.7002,63100.0
2014-06-18 10:00:00,54.3,54.38,54.28,54.31,81400.0,35.7068,35.7594,35.6936,35.7134,81400.0
2014-06-18 10:05:00,54.31,54.31,54.0,54.01,73200.0,35.7134,35.7134,35.5095,35.5161,73200.0
2014-06-18 10:10:00,54.01,54.12,53.98,54.05,35100.0,35.5161,35.5884,35.4964,35.5424,35100.0
2014-06-18 10:15:00,54.03,54.14,54.03,54.12,36600.0,35.5292,35.6016,35.5292,35.5884,36600.0
2014-06-18 10:20:00,54.13,54.16,54.09,54.16,54100.0,35.595,35.6147,35.5687,35.6147,54100.0
2014-06-18 10:25:00,54.16,54.18,54.04,54.16,52800.0,35.6147,35.6279,35.5358,35.6147,52800.0
2014-06-18 10:30:00,54.15,54.16,54.02,54.07,78500.0,35.6081,35.6147,35.5227,35.5555,78500.0
2014-06-18 10:35:00,54.08,54.16,54.03,54.13,41200.0,35.5621,35.6147,35.5292,35.595,41200.0
2014-06-18 10:40:00,54.14,54.16,54.09,54.15,35100.0,35.6016,35.6147,35.5687,35.6081,35100.0
2014-06-18 10:45:00,54.14,54.3,54.12,54.28,98000.0,35.6016,35.7068,35.5884,35.6936,98000.0
2014-06-18 10:50:00,54.28,54.3,54.0,54.01,115000.0,35.6936,35.7068,35.5095,35.5161,115000.0
2014-06-18 10:55:00,54.03,54.07,53.86,53.94,126600.0,35.5292,35.5555,35.4174,35.47,126600.0
2014-06-18 11:00:00,53.93,54.01,53.89,53.99,45600.0,35.4635,35.5161,35.4372,35.5029,45600.0
2014-06-18 11:05:00,54.0,54.11,53.99,54.1,66500.0,35.5095,35.5818,35.5029,35.5753,66500.0
2014-06-18 11:10:00,54.09,54.23,54.09,54.12,53900.0,35.5687,35.6607,35.5687,35.5884,53900.0
2014-06-18 11:15:00,54.13,54.27,54.13,54.27,62900.0,35.595,35.687,35.595,35.687,62900.0
2014-06-18 11:20:00,54.27,54.38,54.27,54.38,64200.0,35.687,35.7594,35.687,35.7594,64200.0
2014-06-18 11:25:00,54.38,54.59,54.37,54.55,105100.0,35.7594,35.8975,35.7528,35.8712,105100.0
2014-06-18 11:30:00,54.55,54.62,54.52,54.53,56700.0,35.8712,35.9172,35.8514,35.858,56700.0
2014-06-18 11:35:00,54.53,54.53,54.42,54.44,37700.0,35.858,35.858,35.7857,35.7988,37700.0
2014-06-18 11:40:00,54.43,54.52,54.43,54.5,35200.0,35.7923,35.8514,35.7923,35.8383,35200.0
2014-06-18 11:45:00,54.49,54.56,54.46,54.52,29800.0,35.8317,35.8777,35.812,35.8514,29800.0
2014-06-18 11:50:00,54.52,54.53,54.49,54.52,19800.0,35.8514,35.858,35.8317,35.8514,19800.0
2014-06-18 11:55:00,54.51,54.54,54.48,54.53,52400.0,35.8449,35.8646,35.8251,35.858,52400.0
2014-06-18 12:00:00,54.52,54.54,54.5,54.54,17100.0,35.8514,35.8646,35.8383,35.8646,17100.0
2014-06-18 12:05:00,54.54,54.54,54.46,54.49,40000.0,35.8646,35.8646,35.812,35.8317,40000.0
2014-06-18 12:10:00,54.49,54.55,54.48,54.52,24000.0,35.8317,35.8712,35.8251,35.8514,24000.0
2014-06-18 12:15:00,54.52,54.63,54.51,54.56,57600.0,35.8514,35.9238,35.8449,35.8777,57600.0
2014-06-18 12:20:00,54.55,54.58,54.51,54.58,24200.0,35.8712,35.8909,35.8449,35.8909,24200.0
2014-06-18 12:25:00,54.57,54.61,54.53,54.55,65500.0,35.8843,35.9106,35.858,35.8712,65500.0
2014-06-18 12:30:00,54.56,54.56,54.5,54.51,43000.0,35.8777,35.8777,35.8383,35.8449,43000.0
2014-06-18 12:35:00,54.51,54.55,54.5,54.55,55700.0,35.8449,35.8712,35.8383,35.8712,55700.0
2014-06-18 12:40:00,54.54,54.55,54.5,54.51,17800.0,35.8646,35.8712,35.8383,35.8449,17800.0
2014-06-18 12:45:00,54.51,54.56,54.49,54.56,37800.0,35.8449,35.8777,35.8317,35.8777,37800.0
2014-06-18 12:50:00,54.56,54.58,54.5,54.51,23700.0,35.8777,35.8909,35.8383,35.8449,23700.0
2014-06-18 12:55:00,54.5,54.53,54.48,54.51,17500.0,35.8383,35.858,35.8251,35.8449,17500.0
2014-06-18 13:00:00,54.51,54.55,54.47,54.54,29900.0,35.8449,35.8712,35.8186,35.8646,29900.0
2014-06-18 13:05:00,54.55,54.62,54.53,54.62,37200.0,35.8712,35.9172,35.858,35.9172,37200.0
2014-06-18 13:10:00,54.63,54.63,54.57,54.62,39100.0,35.9238,35.9238,35.8843,35.9172,39100.0
2014-06-18 13:15:00,54.62,54.66,54.61,54.62,31100.0,35.9172,35.9435,35.9106,35.9172,31100.0
2014-06-18 13:20:00,54.61,54.79,54.61,54.78,66000.0,35.9106,36.029,35.9106,36.0224,66000.0
2014-06-18 13:25:00,54.78,54.84,54.75,54.78,57600.0,36.0224,36.0619,36.0027,36.0224,57600.0
2014-06-18 13:30:00,54.79,54.96,54.79,54.96,113400.0,36.029,36.1408,36.029,36.1408,113400.0
2014-06-18 13:35:00,54.96,54.96,54.87,54.89,79700.0,36.1408,36.1408,36.0816,36.0948,79700.0
2014-06-18 13:40:00,54.88,55.07,54.88,55.06,122000.0,36.0882,36.2131,36.0882,36.2065,122000.0
2014-06-18 13:45:00,55.05,55.05,54.91,54.93,35200.0,36.2,36.2,36.1079,36.1211,35200.0
2014-06-18 13:50:00,54.94,55.0,54.87,54.99,39100.0,36.1276,36.1671,36.0816,36.1605,39100.0
2014-06-18 13:55:00,54.98,55.07,54.97,55.02,54600.0,36.1539,36.2131,36.1474,36.1802,54600.0
2014-06-18 14:00:00,55.01,55.1,54.9,55.02,170900.0,36.1737,36.2328,36.1013,36.1802,170900.0
2014-06-18 14:05:00,55.01,55.12,54.87,55.12,74800.0,36.1737,36.246,36.0816,36.246,74800.0
2014-06-18 14:10:00,55.14,55.55,55.14,55.54,196200.0,36.2591,36.5288,36.2591,36.5222,196200.0
2014-06-18 14:15:00,55.55,55.62,55.41,55.44,165000.0,36.5288,36.5748,36.4367,36.4564,165000.0
2014-06-18 14:20:00,55.44,55.55,55.44,55.51,82200.0,36.4564,36.5288,36.4564,36.5025,82200.0
2014-06-18 14:25:00,55.51,55.58,55.46,55.52,119200.0,36.5025,36.5485,36.4696,36.509,119200.0
2014-06-18 14:30:00,55.52,55.67,55.5,55.55,93300.0,36.509,36.6077,36.4959,36.5288,93300.0
2014-06-18 14:35:00,55.53,55.57,55.34,55.36,117800.0,36.5156,36.5419,36.3907,36.4038,117800.0
2014-06-18 14:40:00,55.36,55.37,55.25,55.32,101800.0,36.4038,36.4104,36.3315,36.3775,101800.0
2014-06-18 14:45:00,55.31,55.37,55.26,55.37,57200.0,36.3709,36.4104,36.3381,36.4104,57200.0
2014-06-18 14:50:00,55.36,55.42,55.3,55.32,115900.0,36.4038,36.4433,36.3644,36.3775,115900.0
2014-06-18 14:55:00,55.32,55.4,55.32,55.32,53600.0,36.3775,36.4301,36.3775,36.3775,53600.0
2014-06-18 15:00:00,55.32,55.4,55.28,55.33,76300.0,36.3775,36.4301,36.3512,36.3841,76300.0
2014-06-18 15:05:00,55.33,55.4,55.33,55.33,97900.0,36.3841,36.4301,36.3841,36.3841,97900.0
2014-06-18 15:10:00,55.33,55.37,55.21,55.22,82600.0,36.3841,36.4104,36.3052,36.3118,82600.0
2014-06-18 15:15:00,55.22,55.27,55.19,55.24,116500.0,36.3118,36.3446,36.292,36.3249,116500.0
2014-06-18 15:20:00,55.25,55.32,55.24,55.32,113700.0,36.3315,36.3775,36.3249,36.3775,113700.0
2014-06-18 15:25:00,55.33,55.44,55.3,55.42,109200.0,36.3841,36.4564,36.3644,36.4433,109200.0
2014-06-18 15:30:00,55.41,55.44,55.33,55.38,99000.0,36.4367,36.4564,36.3841,36.417,99000.0
2014-06-18 15:35:00,55.38,55.45,55.36,55.43,94700.0,36.417,36.463,36.4038,36.4498,94700.0
2014-06-18 15:40:00,55.43,55.54,55.41,55.54,125600.0,36.4498,36.5222,36.4367,36.5222,125600.0
2014-06-18 15:45:00,55.53,55.61,55.51,55.61,210900.0,36.5156,36.5682,36.5025,36.5682,210900.0
2014-06-18 15:50:00,55.6,55.63,55.57,55.63,233700.0,36.5616,36.5814,36.5419,36.5814,233700.0
2014-06-18 15:55:00,55.63,55.68,55.61,55.65,452400.0,36.5814,36.6142,36.5682,36.5945,452400.0
2014-06-19 09:30:00,55.86,56.45,55.83,56.36,292200.0,36.7326,37.1206,36.7129,37.0614,292200.0
2014-06-19 09:35:00,56.36,56.49,56.24,56.44,142800.0,37.0614,37.1469,36.9825,37.114,142800.0
2014-06-19 09:40:00,56.42,56.82,56.42,56.82,238200.0,37.1009,37.3639,37.1009,37.3639,238200.0
2014-06-19 09:45:00,56.8,56.97,56.73,56.84,255700.0,37.3507,37.4625,37.3047,37.377,255700.0
2014-06-19 09:50:00,56.85,57.08,56.65,56.7,285000.0,37.3836,37.5349,37.2521,37.285,285000.0
2014-06-19 09:55:00,56.72,56.72,56.41,56.65,167300.0,37.2981,37.2981,37.0943,37.2521,167300.0
2014-06-19 10:00:00,56.62,56.71,56.59,56.66,87000.0,37.2324,37.2916,37.2126,37.2587,87000.0
2014-06-19 10:05:00,56.66,56.66,56.45,56.63,77800.0,37.2587,37.2587,37.1206,37.2389,77800.0
2014-06-19 10:10:00,56.6,56.63,56.53,56.57,64400.0,37.2192,37.2389,37.1732,37.1995,64400.0
2014-06-19 10:15:00,56.58,56.78,56.58,56.68,75300.0,37.2061,37.3376,37.2061,37.2718,75300.0
2014-06-19 10:20:00,56.67,56.7,56.53,56.6,47300.0,37.2652,37.285,37.1732,37.2192,47300.0
2014-06-19 10:25:00,56.6,56.61,56.5,56.57,56000.0,37.2192,37.2258,37.1535,37.1995,56000.0
2014-06-19 10:30:00,56.56,56.64,56.51,56.6,65700.0,37.1929,37.2455,37.16,37.2192,65700.0
2014-06-19 10:35:00,56.59,56.63,56.42,56.48,69500.0,37.2126,37.2389,37.1009,37.1403,69500.0
2014-06-19 10:40:00,56.48,56.62,56.47,56.61,66100.0,37.1403,37.2324,37.1337,37.2258,66100.0
2014-06-19 10:45:00,56.61,56.62,56.47,56.5,55900.0,37.2258,37.2324,37.1337,37.1535,55900.0
2014-06-19 10:50:00,56.49,56.49,56.33,56.35,51100.0,37.1469,37.1469,37.0417,37.0548,51100.0
2014-06-19 10:55:00,56.34,56.37,56.27,56.29,39400.0,37.0482,37.068,37.0022,37.0154,39400.0
2014-06-19 11:00:00,56.29,56.35,56.29,56.33,43800.0,37.0154,37.0548,37.0154,37.0417,43800.0
2014-06-19 11:05:00,56.34,56.43,56.32,56.43,51500.0,37.0482,37.1074,37.0351,37.1074,51500.0
2014-06-19 11:10:00,56.43,56.49,56.41,56.46,53000.0,37.1074,37.1469,37.0943,37.1272,53000.0
2014-06-19 11:15:00,56.46,56.54,56.45,56.51,64400.0,37.1272,37.1798,37.1206,37.16,64400.0
2014-06-19 11:20:00,56.53,56.63,56.51,56.58,93900.0,37.1732,37.2389,37.16,37.2061,93900.0
2014-06-19 11:25:00,56.58,56.61,56.5,56.57,73500.0,37.2061,37.2258,37.1535,37.1995,73500.0
2014-06-19 11:30:00,56.56,56.64,56.54,56.62,76700.0,37.1929,37.2455,37.1798,37.2324,76700.0
2014-06-19 11:35:00,56.62,56.68,56.59,56.67,79000.0,37.2324,37.2718,37.2126,37.2652,79000.0
2014-06-19 11:40:00,56.67,56.75,56.67,56.75,56000.0,37.2652,37.3179,37.2652,37.3179,56000.0
2014-06-19 11:45:00,56.74,56.83,56.7,56.81,45100.0,37.3113,37.3705,37.285,37.3573,45100.0
2014-06-19 11:50:00,56.81,56.82,56.69,56.69,70100.0,37.3573,37.3639,37.2784,37.2784,70100.0
2014-06-19 11:55:00,56.7,56.8,56.68,56.8,57400.0,37.285,37.3507,37.2718,37.3507,57400.0
2014-06-19 12:00:00,56.79,56.84,56.74,56.84,114500.0,37.3442,37.377,37.3113,37.377,114500.0
2014-06-19 12:05:00,56.83,56.96,56.83,56.96,98000.0,37.3705,37.4559,37.3705,37.4559,98000.0
2014-06-19 12:10:00,56.96,57.07,56.95,57.07,112100.0,37.4559,37.5283,37.4494,37.5283,112100.0
2014-06-19 12:15:00,57.06,57.09,57.03,57.06,68000.0,37.5217,37.5414,37.502,37.5217,68000.0
2014-06-19 12:20:00,57.05,57.06,57.01,57.04,78200.0,37.5151,37.5217,37.4888,37.5086,78200.0
2014-06-19 12:25:00,57.05,57.05,56.98,57.0,68800.0,37.5151,37.5151,37.4691,37.4823,68800.0
2014-06-19 12:30:00,57.0,57.06,56.99,56.99,93400.0,37.4823,37.5217,37.4757,37.4757,93400.0
2014-06-19 12:35:00,56.99,57.01,56.93,57.0,72800.0,37.4757,37.4888,37.4362,37.4823,72800.0
2014-06-19 12:40:00,57.0,57.04,56.95,56.96,71900.0,37.4823,37.5086,37.4494,37.4559,71900.0
2014-06-19 12:45:00,56.96,57.01,56.96,56.98,37500.0,37.4559,37.4888,37.4559,37.4691,37500.0
2014-06-19 12:50:00,56.98,57.01,56.95,57.0,43300.0,37.4691,37.4888,37.4494,37.4823,43300.0
2014-06-19 12:55:00,56.99,57.0,56.93,56.93,54000.0,37.4757,37.4823,37.4362,37.4362,54000.0
2014-06-19 13:00:00,56.94,57.01,56.93,56.96,57000.0,37.4428,37.4888,37.4362,37.4559,57000.0
2014-06-19 13:05:00,56.95,56.97,56.91,56.95,56600.0,37.4494,37.4625,37.4231,37.4494,56600.0
2014-06-19 13:10:00,56.95,56.97,56.9,56.95,81100.0,37.4494,37.4625,37.4165,37.4494,81100.0
2014-06-19 13:15:00,56.96,56.98,56.88,56.88,83800.0,37.4559,37.4691,37.4033,37.4033,83800.0
2014-06-19 13:20:00,56.89,56.96,56.88,56.96,55000.0,37.4099,37.4559,37.4033,37.4559,55000.0
2014-06-19 13:25:00,56.96,57.01,56.96,56.98,49800.0,37.4559,37.4888,37.4559,37.4691,49800.0
2014-06-19 13:30:00,56.98,57.0,56.96,56.99,46400.0,37.4691,37.4823,37.4559,37.4757,46400.0
2014-06-19 13:35:00,57.0,57.0,56.91,56.92,69700.0,37.4823,37.4823,37.4231,37.4296,69700.0
2014-06-19 13:40:00,56.92,56.96,56.91,56.96,34200.0,37.4296,37.4559,37.4231,37.4559,34200.0
2014-06-19 13:45:00,56.96,56.99,56.93,56.98,102800.0,37.4559,37.4757,37.4362,37.4691,102800.0
2014-06-19 13:50:00,56.98,56.99,56.95,56.98,101000.0,37.4691,37.4757,37.4494,37.4691,101000.0
2014-06-19 13:55:00,56.98,57.01,56.95,56.99,64000.0,37.4691,37.4888,37.4494,37.4757,64000.0
2014-06-19 14:00:00,56.98,56.99,56.95,56.98,48000.0,37.4691,37.4757,37.4494,37.4691,48000.0
2014-06-19 14:05:00,56.97,57.01,56.97,57.0,70700.0,37.4625,37.4888,37.4625,37.4823,70700.0
2014-06-19 14:10:00,57.0,57.04,57.0,57.03,83300.0,37.4823,37.5086,37.4823,37.502,83300.0
2014-06-19 14:15:00,57.03,57.13,57.0,57.13,115100.0,37.502,37.5677,37.4823,37.5677,115100.0
2014-06-19 14:20:00,57.14,57.14,57.02,57.06,59200.0,37.5743,37.5743,37.4954,37.5217,59200.0
2014-06-19 14:25:00,57.07,57.1,56.97,56.98,80100.0,37.5283,37.548,37.4625,37.4691,80100.0
2014-06-19 14:30:00,56.98,57.06,56.95,57.01,63800.0,37.4691,37.5217,37.4494,37.4888,63800.0
2014-06-19 14:35:00,57.0,57.08,57.0,57.05,69200.0,37.4823,37.5349,37.4823,37.5151,69200.0
2014-06-19 14:40:00,57.05,57.06,56.97,56.98,72800.0,37.5151,37.5217,37.4625,37.4691,72800.0
2014-06-19 14:45:00,56.98,57.04,56.97,57.04,73100.0,37.4691,37.5086,37.4625,37.5086,73100.0
2014-06-19 14:50:00,57.04,57.07,56.99,57.01,68700.0,37.5086,37.5283,37.4757,37.4888,68700.0
2014-06-19 14:55:00,57.01,57.04,57.0,57.03,56600.0,37.4888,37.5086,37.4823,37.502,56600.0
2014-06-19 15:00:00,57.03,57.04,56.96,57.02,96700.0,37.502,37.5086,37.4559,37.4954,96700.0
2014-06-19 15:05:00,57.02,57.03,56.98,57.01,72300.0,37.4954,37.502,37.4691,37.4888,72300.0
2014-06-19 15:10:00,57.01,57.02,56.98,57.01,60600.0,37.4888,37.4954,37.4691,37.4888,60600.0
2014-06-19 15:15:00,57.01,57.02,56.95,56.99,124500.0,37.4888,37.4954,37.4494,37.4757,124500.0
2014-06-19 15:20:00,56.99,57.02,56.97,56.98,115700.0,37.4757,37.4954,37.4625,37.4691,115700.0
2014-06-19 15:25:00,56.98,56.99,56.95,56.96,79500.0,37.4691,37.4757,37.4494,37.4559,79500.0
2014-06-19 15:30:00,56.96,57.0,56.96,56.98,100300.0,37.4559,37.4823,37.4559,37.4691,100300.0
2014-06-19 15:35:00,56.98,57.02,56.94,57.01,171200.0,37.4691,37.4954,37.4428,37.4888,171200.0
2014-06-19 15:40:00,57.01,57.02,56.95,57.01,161500.0,37.4888,37.4954,37.4494,37.4888,161500.0
2014-06-19 15:45:00,57.0,57.02,56.98,57.0,261200.0,37.4823,37.4954,37.4691,37.4823,261200.0
2014-06-19 15:50:00,57.01,57.03,56.99,57.02,254400.0,37.4888,37.502,37.4757,37.4954,254400.0
2014-06-19 15:55:00,57.03,57.09,57.01,57.08,305500.0,37.502,37.5414,37.4888,37.5349,305500.0
2014-06-20 09:30:00,57.21,57.32,56.94,56.94,698400.0,37.6203,37.6927,37.4428,37.4428,698400.0
2014-06-20 09:35:00,56.94,57.0,56.78,56.93,74500.0,37.4428,37.4823,37.3376,37.4362,74500.0
2014-06-20 09:40:00,56.93,57.16,56.9,57.14,63700.0,37.4362,37.5875,37.4165,37.5743,63700.0
2014-06-20 09:45:00,57.13,57.22,56.94,56.99,73600.0,37.5677,37.6269,37.4428,37.4757,73600.0
2014-06-20 09:50:00,56.99,56.99,56.91,56.94,44600.0,37.4757,37.4757,37.4231,37.4428,44600.0
2014-06-20 09:55:00,56.95,56.98,56.82,56.83,64700.0,37.4494,37.4691,37.3639,37.3705,64700.0
2014-06-20 10:00:00,56.83,56.85,56.71,56.76,80300.0,37.3705,37.3836,37.2916,37.3244,80300.0
2014-06-20 10:05:00,56.76,56.89,56.75,56.86,94600.0,37.3244,37.4099,37.3179,37.3902,94600.0
2014-06-20 10:10:00,56.86,56.94,56.85,56.94,50100.0,37.3902,37.4428,37.3836,37.4428,50100.0
2014-06-20 10:15:00,56.94,57.02,56.92,57.0,59400.0,37.4428,37.4954,37.4296,37.4823,59400.0
2014-06-20 10:20:00,57.0,57.05,56.99,57.04,47000.0,37.4823,37.5151,37.4757,37.5086,47000.0
2014-06-20 10:25:00,57.03,57.04,56.95,57.01,49100.0,37.502,37.5086,37.4494,37.4888,49100.0
2014-06-20 10:30:00,57.01,57.14,57.01,57.14,44700.0,37.4888,37.5743,37.4888,37.5743,44700.0
2014-06-20 10:35:00,57.14,57.17,57.08,57.12,69300.0,37.5743,37.594,37.5349,37.5612,69300.0
2014-06-20 10:40:00,57.12,57.13,57.03,57.04,46300.0,37.5612,37.5677,37.502,37.5086,46300.0
2014-06-20 10:45:00,57.04,57.14,57.0,57.13,49500.0,37.5086,37.5743,37.4823,37.5677,49500.0
2014-06-20 10:50:00,57.12,57.21,57.11,57.2,25600.0,37.5612,37.6203,37.5546,37.6138,25600.0
2014-06-20 10:55:00,57.22,57.23,57.18,57.19,29200.0,37.6269,37.6335,37.6006,37.6072,29200.0
2014-06-20 11:00:00,57.18,57.25,57.18,57.23,40900.0,37.6006,37.6466,37.6006,37.6335,40900.0
2014-06-20 11:05:00,57.24,57.3,57.22,57.29,49700.0,37.6401,37.6795,37.6269,37.673,49700.0
2014-06-20 11:10:00,57.3,57.37,57.3,57.34,40200.0,37.6795,37.7256,37.6795,37.7058,40200.0
2014-06-20 11:15:00,57.33,57.39,57.31,57.32,28700.0,37.6993,37.7387,37.6861,37.6927,28700.0
2014-06-20 11:20:00,57.32,57.32,57.19,57.19,58300.0,37.6927,37.6927,37.6072,37.6072,58300.0
2014-06-20 11:25:00,57.19,57.23,57.15,57.2,68200.0,37.6072,37.6335,37.5809,37.6138,68200.0
2014-06-20 11:30:00,57.2,57.21,57.14,57.14,84600.0,37.6138,37.6203,37.5743,37.5743,84600.0
2014-06-20 11:35:00,57.15,57.15,57.01,57.08,78000.0,37.5809,37.5809,37.4888,37.5349,78000.0
2014-06-20 11:40:00,57.09,57.19,57.08,57.19,35400.0,37.5414,37.6072,37.5349,37.6072,35400.0
2014-06-20 11:45:00,57.19,57.3,57.19,57.3,50000.0,37.6072,37.6795,37.6072,37.6795,50000.0
2014-06-20 11:50:00,57.3,57.33,57.25,57.33,46100.0,37.6795,37.6993,37.6466,37.6993,46100.0
2014-06-20 11:55:00,57.33,57.36,57.31,57.32,27700.0,37.6993,37.719,37.6861,37.6927,27700.0
2014-06-20 12:00:00,57.31,57.35,57.26,57.35,36600.0,37.6861,37.7124,37.6532,37.7124,36600.0
2014-06-20 12:05:00,57.36,57.37,57.31,57.32,37100.0,37.719,37.7256,37.6861,37.6927,37100.0
2014-06-20 12:10:00,57.31,57.36,57.27,57.32,73000.0,37.6861,37.719,37.6598,37.6927,73000.0
2014-06-20 12:15:00,57.33,57.36,57.32,57.36,53900.0,37.6993,37.719,37.6927,37.719,53900.0
2014-06-20 12:20:00,57.36,57.43,57.35,57.36,39000.0,37.719,37.765,37.7124,37.719,39000.0
2014-06-20 12:25:00,57.35,57.39,57.32,57.32,22400.0,37.7124,37.7387,37.6927,37.6927,22400.0
2014-06-20 12:30:00,57.33,57.39,57.32,57.35,19500.0,37.6993,37.7387,37.6927,37.7124,19500.0
2014-06-20 12:35:00,57.35,57.38,57.3,57.31,34200.0,37.7124,37.7321,37.6795,37.6861,34200.0
2014-06-20 12:40:00,57.31,57.32,57.24,57.3,25300.0,37.6861,37.6927,37.6401,37.6795,25300.0
2014-06-20 12:45:00,57.3,57.3,57.18,57.22,25200.0,37.6795,37.6795,37.6006,37.6269,25200.0
2014-06-20 12:50:00,57.22,57.3,57.17,57.29,33500.0,37.6269,37.6795,37.594,37.673,33500.0
2014-06-20 12:55:00,57.3,57.32,57.27,57.32,25700.0,37.6795,37.6927,37.6598,37.6927,25700.0
2014-06-20 13:00:00,57.32,57.34,57.29,57.29,95900.0,37.6927,37.7058,37.673,37.673,95900.0
2014-06-20 13:05:00,57.29,57.31,57.27,57.29,29600.0,37.673,37.6861,37.6598,37.673,29600.0
2014-06-20 13:10:00,57.29,57.29,57.18,57.19,77900.0,37.673,37.673,37.6006,37.6072,77900.0
2014-06-20 13:15:00,57.18,57.18,57.08,57.09,43000.0,37.6006,37.6006,37.5349,37.5414,43000.0
2014-06-20 13:20:00,57.1,57.16,57.07,57.14,103300.0,37.548,37.5875,37.5283,37.5743,103300.0
2014-06-20 13:25:00,57.14,57.15,57.08,57.09,33600.0,37.5743,37.5809,37.5349,37.5414,33600.0
2014-06-20 13:30:00,57.09,57.09,56.98,56.99,29200.0,37.5414,37.5414,37.4691,37.4757,29200.0
2014-06-20 13:35:00,57.0,57.01,56.92,56.93,35100.0,37.4823,37.4888,37.4296,37.4362,35100.0
2014-06-20 13:40:00,56.91,57.02,56.9,57.0,34600.0,37.4231,37.4954,37.4165,37.4823,34600.0
2014-06-20 13:45:00,56.98,56.99,56.92,56.94,31200.0,37.4691,37.4757,37.4296,37.4428,31200.0
2014-06-20 13:50:00,56.94,57.02,56.89,57.02,50200.0,37.4428,37.4954,37.4099,37.4954,50200.0
2014-06-20 13:55:00,57.03,57.1,57.0,57.01,31000.0,37.502,37.548,37.4823,37.4888,31000.0
2014-06-20 14:00:00,57.02,57.13,57.01,57.09,32400.0,37.4954,37.5677,37.4888,37.5414,32400.0
2014-06-20 14:05:00,57.09,57.25,57.09,57.24,18000.0,37.5414,37.6466,37.5414,37.6401,18000.0
2014-06-20 14:10:00,57.24,57.28,57.18,57.2,26200.0,37.6401,37.6664,37.6006,37.6138,26200.0
2014-06-20 14:15:00,57.2,57.21,57.17,57.21,17600.0,37.6138,37.6203,37.594,37.6203,17600.0
2014-06-20 14:20:00,57.21,57.22,57.17,57.18,23100.0,37.6203,37.6269,37.594,37.6006,23100.0
2014-06-20 14:25:00,57.18,57.2,57.14,57.14,21100.0,37.6006,37.6138,37.5743,37.5743,21100.0
2014-06-20 14:30:00,57.15,57.17,57.11,57.15,35900.0,37.5809,37.594,37.5546,37.5809,35900.0
2014-06-20 14:35:00,57.15,57.28,57.14,57.27,39200.0,37.5809,37.6664,37.5743,37.6598,39200.0
2014-06-20 14:40:00,57.27,57.29,57.22,57.27,89700.0,37.6598,37.673,37.6269,37.6598,89700.0
2014-06-20 14:45:00,57.27,57.3,57.2,57.23,77000.0,37.6598,37.6795,37.6138,37.6335,77000.0
2014-06-20 14:50:00,57.23,57.28,57.22,57.24,69900.0,37.6335,37.6664,37.6269,37.6401,69900.0
2014-06-20 14:55:00,57.23,57.29,57.23,57.23,39400.0,37.6335,37.673,37.6335,37.6335,39400.0
2014-06-20 15:00:00,57.24,57.27,57.24,57.27,33100.0,37.6401,37.6598,37.6401,37.6598,33100.0
2014-06-20 15:05:00,57.27,57.33,57.23,57.23,50600.0,37.6598,37.6993,37.6335,37.6335,50600.0
2014-06-20 15:10:00,57.23,57.28,57.23,57.26,35800.0,37.6335,37.6664,37.6335,37.6532,35800.0
2014-06-20 15:15:00,57.26,57.3,57.24,57.25,41000.0,37.6532,37.6795,37.6401,37.6466,41000.0
2014-06-20 15:20:00,57.25,57.3,57.25,57.28,50600.0,37.6466,37.6795,37.6466,37.6664,50600.0
2014-06-20 15:25:00,57.27,57.3,57.26,57.3,46800.0,37.6598,37.6795,37.6532,37.6795,46800.0
2014-06-20 15:30:00,57.3,57.35,57.29,57.33,100700.0,37.6795,37.7124,37.673,37.6993,100700.0
2014-06-20 15:35:00,57.33,57.37,57.32,57.36,55300.0,37.6993,37.7256,37.6927,37.719,55300.0
2014-06-20 15:40:00,57.37,57.37,57.29,57.3,107900.0,37.7256,37.7256,37.673,37.6795,107900.0
2014-06-20 15:45:00,57.3,57.32,57.29,57.31,117900.0,37.6795,37.6927,37.673,37.6861,117900.0
2014-06-20 15:50:00,57.31,57.34,57.3,57.31,171400.0,37.6861,37.7058,37.6795,37.6861,171400.0
2014-06-20 15:55:00,57.3,57.35,57.26,57.34,375600.0,37.6795,37.7124,37.6532,37.7058,375600.0
2014-06-23 09:30:00,57.5,57.5,57.09,57.39,154600.0,37.811,37.811,37.5414,37.7387,154600.0
2014-06-23 09:35:00,57.35,57.36,57.14,57.35,67200.0,37.7124,37.719,37.5743,37.7124,67200.0
2014-06-23 09:40:00,57.34,57.35,57.26,57.31,34200.0,37.7058,37.7124,37.6532,37.6861,34200.0
2014-06-23 09:45:00,57.31,57.42,57.19,57.41,55700.0,37.6861,37.7584,37.6072,37.7519,55700.0
2014-06-23 09:50:00,57.41,57.62,57.4,57.61,69400.0,37.7519,37.89,37.7453,37.8834,69400.0
2014-06-23 09:55:00,57.61,57.65,57.49,57.64,41000.0,37.8834,37.9097,37.8045,37.9031,41000.0
2014-06-23 10:00:00,57.65,57.69,57.59,57.6,30900.0,37.9097,37.936,37.8702,37.8768,30900.0
2014-06-23 10:05:00,57.61,57.76,57.54,57.74,104500.0,37.8834,37.982,37.8373,37.9689,104500.0
2014-06-23 10:10:00,57.75,57.76,57.55,57.65,69700.0,37.9754,37.982,37.8439,37.9097,69700.0
2014-06-23 10:15:00,57.65,57.86,57.65,57.83,47200.0,37.9097,38.0478,37.9097,38.028,47200.0
2014-06-23 10:20:00,57.82,57.89,57.74,57.84,40900.0,38.0215,38.0675,37.9689,38.0346,40900.0
2014-06-23 10:25:00,57.84,57.86,57.68,57.77,41900.0,38.0346,38.0478,37.9294,37.9886,41900.0
2014-06-23 10:30:00,57.76,57.85,57.69,57.69,30500.0,37.982,38.0412,37.936,37.936,30500.0
2014-06-23 10:35:00,57.7,57.78,57.7,57.75,31600.0,37.9426,37.9952,37.9426,37.9754,31600.0
2014-06-23 10:40:00,57.75,57.8,57.73,57.74,34100.0,37.9754,38.0083,37.9623,37.9689,34100.0
2014-06-23 10:45:00,57.75,57.88,57.73,57.8,43400.0,37.9754,38.0609,37.9623,38.0083,43400.0
2014-06-23 10:50:00,57.81,57.82,57.63,57.67,68300.0,38.0149,38.0215,37.8965,37.9228,68300.0
2014-06-23 10:55:00,57.67,57.84,57.67,57.84,46000.0,37.9228,38.0346,37.9228,38.0346,46000.0
2014-06-23 11:00:00,57.83,57.83,57.68,57.7,46000.0,38.028,38.028,37.9294,37.9426,46000.0
2014-06-23 11:05:00,57.69,57.77,57.68,57.72,24700.0,37.936,37.9886,37.9294,37.9557,24700.0
2014-06-23 11:10:00,57.71,57.74,57.63,57.63,26000.0,37.9491,37.9689,37.8965,37.8965,26000.0
2014-06-23 11:15:00,57.63,57.63,57.51,57.54,39500.0,37.8965,37.8965,37.8176,37.8373,39500.0
2014-06-23 11:20:00,57.54,57.58,57.53,57.55,23100.0,37.8373,37.8637,37.8308,37.8439,23100.0
2014-06-23 11:25:00,57.55,57.58,57.48,57.53,39800.0,37.8439,37.8637,37.7979,37.8308,39800.0
2014-06-23 11:30:00,57.51,57.55,57.45,57.5,36000.0,37.8176,37.8439,37.7782,37.811,36000.0
2014-06-23 11:35:00,57.49,57.54,57.48,57.53,22000.0,37.8045,37.8373,37.7979,37.8308,22000.0
2014-06-23 11:40:00,57.52,57.62,57.49,57.59,20900.0,37.8242,37.89,37.8045,37.8702,20900.0
2014-06-23 11:45:00,57.6,57.69,57.58,57.69,36800.0,37.8768,37.936,37.8637,37.936,36800.0
2014-06-23 11:50:00,57.69,57.75,57.67,57.74,48300.0,37.936,37.9754,37.9228,37.9689,48300.0
2014-06-23 11:55:00,57.73,57.82,57.69,57.77,28400.0,37.9623,38.0215,37.936,37.9886,28400.0
2014-06-23 12:00:00,57.77,57.85,57.77,57.84,13600.0,37.9886,38.0412,37.9886,38.0346,13600.0
2014-06-23 12:05:00,57.85,57.85,57.75,57.77,37100.0,38.0412,38.0412,37.9754,37.9886,37100.0
2014-06-23 12:10:00,57.77,57.88,57.75,57.83,70700.0,37.9886,38.0609,37.9754,38.028,70700.0
2014-06-23 12:15:00,57.82,57.82,57.67,57.67,43900.0,38.0215,38.0215,37.9228,37.9228,43900.0
2014-06-23 12:20:00,57.68,57.71,57.63,57.63,31100.0,37.9294,37.9491,37.8965,37.8965,31100.0
2014-06-23 12:25:00,57.63,57.63,57.56,57.57,23200.0,37.8965,37.8965,37.8505,37.8571,23200.0
2014-06-23 12:30:00,57.57,57.58,57.52,57.53,34200.0,37.8571,37.8637,37.8242,37.8308,34200.0
2014-06-23 12:35:00,57.53,57.55,57.51,57.55,16000.0,37.8308,37.8439,37.8176,37.8439,16000.0
2014-06-23 12:40:00,57.55,57.6,57.53,57.54,27500.0,37.8439,37.8768,37.8308,37.8373,27500.0
2014-06-23 12:45:00,57.54,57.59,57.51,57.57,34300.0,37.8373,37.8702,37.8176,37.8571,34300.0
2014-06-23 12:50:00,57.57,57.6,57.56,57.6,19200.0,37.8571,37.8768,37.8505,37.8768,19200.0
2014-06-23 12:55:00,57.6,57.62,57.57,57.62,31600.0,37.8768,37.89,37.8571,37.89,31600.0
2014-06-23 13:00:00,57.63,57.63,57.56,57.6,56300.0,37.8965,37.8965,37.8505,37.8768,56300.0
2014-06-23 13:05:00,57.6,57.61,57.52,57.53,36500.0,37.8768,37.8834,37.8242,37.8308,36500.0
2014-06-23 13:10:00,57.52,57.53,57.44,57.48,39200.0,37.8242,37.8308,37.7716,37.7979,39200.0
2014-06-23 13:15:00,57.47,57.48,57.4,57.4,25000.0,37.7913,37.7979,37.7453,37.7453,25000.0
2014-06-23 13:20:00,57.4,57.44,57.38,57.39,29000.0,37.7453,37.7716,37.7321,37.7387,29000.0
2014-06-23 13:25:00,57.38,57.38,57.3,57.3,26000.0,37.7321,37.7321,37.6795,37.6795,26000.0
2014-06-23 13:30:00,57.3,57.3,57.28,57.29,27400.0,37.6795,37.6795,37.6664,37.673,27400.0
2014-06-23 13:35:00,57.29,57.32,57.27,57.3,40400.0,37.673,37.6927,37.6598,37.6795,40400.0
2014-06-23 13:40:00,57.3,57.37,57.29,57.36,37500.0,37.6795,37.7256,37.673,37.719,37500.0
2014-06-23 13:45:00,57.37,57.38,57.33,57.35,25400.0,37.7256,37.7321,37.6993,37.7124,25400.0
2014-06-23 13:50:00,57.35,57.38,57.34,57.37,22800.0,37.7124,37.7321,37.7058,37.7256,22800.0
2014-06-23 13:55:00,57.38,57.39,57.31,57.33,31100.0,37.7321,37.7387,37.6861,37.6993,31100.0
2014-06-23 14:00:00,57.33,57.33,57.27,57.3,31500.0,37.6993,37.6993,37.6598,37.6795,31500.0
2014-06-23 14:05:00,57.28,57.3,57.25,57.26,59200.0,37.6664,37.6795,37.6466,37.6532,59200.0
2014-06-23 14:10:00,57.26,57.26,57.19,57.21,90100.0,37.6532,37.6532,37.6072,37.6203,90100.0
2014-06-23 14:15:00,57.21,57.22,57.13,57.18,49500.0,37.6203,37.6269,37.5677,37.6006,49500.0
2014-06-23 14:20:00,57.18,57.29,57.18,57.19,49600.0,37.6006,37.673,37.6006,37.6072,49600.0
2014-06-23 14:25:00,57.18,57.18,57.07,57.1,61700.0,37.6006,37.6006,37.5283,37.548,61700.0
2014-06-23 14:30:00,57.11,57.12,57.07,57.11,29000.0,37.5546,37.5612,37.5283,37.5546,29000.0
2014-06-23 14:35:00,57.1,57.18,57.08,57.17,33900.0,37.548,37.6006,37.5349,37.594,33900.0
2014-06-23 14:40:00,57.18,57.19,57.12,57.14,32400.0,37.6006,37.6072,37.5612,37.5743,32400.0
2014-06-23 14:45:00,57.15,57.17,57.12,57.13,25000.0,37.5809,37.594,37.5612,37.5677,25000.0
2014-06-23 14:50:00,57.13,57.22,57.13,57.21,31100.0,37.5677,37.6269,37.5677,37.6203,31100.0
2014-06-23 14:55:00,57.21,57.3,57.19,57.28,40900.0,37.6203,37.6795,37.6072,37.6664,40900.0
2014-06-23 15:00:00,57.28,57.3,57.25,57.25,22900.0,37.6664,37.6795,37.6466,37.6466,22900.0
2014-06-23 15:05:00,57.26,57.28,57.24,57.27,61300.0,37.6532,37.6664,37.6401,37.6598,61300.0
2014-06-23 15:10:00,57.27,57.3,57.26,57.29,35100.0,37.6598,37.6795,37.6532,37.673,35100.0
2014-06-23 15:15:00,57.29,57.3,57.26,57.3,36400.0,37.673,37.6795,37.6532,37.6795,36400.0
2014-06-23 15:20:00,57.3,57.32,57.27,57.27,55900.0,37.6795,37.6927,37.6598,37.6598,55900.0
2014-06-23 15:25:00,57.28,57.29,57.26,57.29,42300.0,37.6664,37.673,37.6532,37.673,42300.0
2014-06-23 15:30:00,57.29,57.29,57.27,57.27,19600.0,37.673,37.673,37.6598,37.6598,19600.0
2014-06-23 15:35:00,57.27,57.3,57.26,57.29,65000.0,37.6598,37.6795,37.6532,37.673,65000.0
2014-06-23 15:40:00,57.3,57.36,57.29,57.33,159200.0,37.6795,37.719,37.673,37.6993,159200.0
2014-06-23 15:45:00,57.33,57.37,57.31,57.31,105900.0,37.6993,37.7256,37.6861,37.6861,105900.0
2014-06-23 15:50:00,57.32,57.36,57.3,57.32,157900.0,37.6927,37.719,37.6795,37.6927,157900.0
2014-06-23 15:55:00,57.33,57.35,57.27,57.28,297900.0,37.6993,37.7124,37.6598,37.6664,297900.0
2014-06-24 09:30:00,57.32,57.69,57.26,57.64,112200.0,37.6927,37.936,37.6532,37.9031,112200.0
2014-06-24 09:35:00,57.68,57.77,57.57,57.73,64500.0,37.9294,37.9886,37.8571,37.9623,64500.0
2014-06-24 09:40:00,57.72,57.85,57.71,57.76,79600.0,37.9557,38.0412,37.9491,37.982,79600.0
2014-06-24 09:45:00,57.78,58.13,57.77,58.09,236700.0,37.9952,38.2253,37.9886,38.199,236700.0
2014-06-24 09:50:00,58.05,58.11,57.97,58.0,118800.0,38.1727,38.2122,38.1201,38.1398,118800.0
2014-06-24 09:55:00,58.0,58.01,57.59,57.72,148100.0,38.1398,38.1464,37.8702,37.9557,148100.0
2014-06-24 10:00:00,57.72,57.85,57.7,57.81,57800.0,37.9557,38.0412,37.9426,38.0149,57800.0
2014-06-24 10:05:00,57.82,57.95,57.81,57.91,29200.0,38.0215,38.107,38.0149,38.0807,29200.0
2014-06-24 10:10:00,57.9,57.93,57.82,57.88,41500.0,38.0741,38.0938,38.0215,38.0609,41500.0
2014-06-24 10:15:00,57.87,57.96,57.85,57.9,63700.0,38.0543,38.1135,38.0412,38.0741,63700.0
2014-06-24 10:20:00,57.89,58.05,57.87,57.99,196500.0,38.0675,38.1727,38.0543,38.1333,196500.0
2014-06-24 10:25:00,57.99,58.0,57.84,57.91,75400.0,38.1333,38.1398,38.0346,38.0807,75400.0
2014-06-24 10:30:00,57.92,58.04,57.88,58.02,41300.0,38.0872,38.1661,38.0609,38.153,41300.0
2014-06-24 10:35:00,58.04,58.08,58.0,58.01,65100.0,38.1661,38.1924,38.1398,38.1464,65100.0
2014-06-24 10:40:00,58.01,58.01,57.95,58.0,53200.0,38.1464,38.1464,38.107,38.1398,53200.0
2014-06-24 10:45:00,58.0,58.05,57.97,58.0,62600.0,38.1398,38.1727,38.1201,38.1398,62600.0
2014-06-24 10:50:00,58.0,58.07,58.0,58.01,36800.0,38.1398,38.1859,38.1398,38.1464,36800.0
2014-06-24 10:55:00,58.02,58.07,58.01,58.05,31000.0,38.153,38.1859,38.1464,38.1727,31000.0
2014-06-24 11:00:00,58.04,58.07,58.0,58.0,23100.0,38.1661,38.1859,38.1398,38.1398,23100.0
2014-06-24 11:05:00,58.02,58.02,57.85,57.86,145100.0,38.153,38.153,38.0412,38.0478,145100.0
2014-06-24 11:10:00,57.85,57.88,57.72,57.74,49100.0,38.0412,38.0609,37.9557,37.9689,49100.0
2014-06-24 11:15:00,57.76,57.84,57.74,57.8,36900.0,37.982,38.0346,37.9689,38.0083,36900.0
2014-06-24 11:20:00,57.8,57.8,57.67,57.71,77500.0,38.0083,38.0083,37.9228,37.9491,77500.0
2014-06-24 11:25:00,57.7,57.74,57.68,57.72,49600.0,37.9426,37.9689,37.9294,37.9557,49600.0
2014-06-24 11:30:00,57.73,57.77,57.7,57.73,130100.0,37.9623,37.9886,37.9426,37.9623,130100.0
2014-06-24 11:35:00,57.74,57.79,57.72,57.76,11900.0,37.9689,38.0017,37.9557,37.982,11900.0
2014-06-24 11:40:00,57.74,57.75,57.64,57.64,21200.0,37.9689,37.9754,37.9031,37.9031,21200.0
2014-06-24 11:45:00,57.64,57.64,57.57,57.59,23300.0,37.9031,37.9031,37.8571,37.8702,23300.0
2014-06-24 11:50:00,57.59,57.73,57.59,57.73,12800.0,37.8702,37.9623,37.8702,37.9623,12800.0
2014-06-24 11:55:00,57.73,57.74,57.68,57.72,12300.0,37.9623,37.9689,37.9294,37.9557,12300.0
2014-06-24 12:00:00,57.74,57.75,57.7,57.71,20000.0,37.9689,37.9754,37.9426,37.9491,20000.0
2014-06-24 12:05:00,57.71,57.72,57.63,57.64,17900.0,37.9491,37.9557,37.8965,37.9031,17900.0
2014-06-24 12:10:00,57.64,57.65,57.56,57.58,37400.0,37.9031,37.9097,37.8505,37.8637,37400.0
2014-06-24 12:15:00,57.58,57.6,57.47,57.47,47900.0,37.8637,37.8768,37.7913,37.7913,47900.0
2014-06-24 12:20:00,57.47,57.5,57.44,57.46,22400.0,37.7913,37.811,37.7716,37.7847,22400.0
2014-06-24 12:25:00,57.46,57.48,57.35,57.35,35600.0,37.7847,37.7979,37.7124,37.7124,35600.0
2014-06-24 12:30:00,57.34,57.39,57.31,57.39,24100.0,37.7058,37.7387,37.6861,37.7387,24100.0
2014-06-24 12:35:00,57.38,57.41,57.26,57.29,40900.0,37.7321,37.7519,37.6532,37.673,40900.0
2014-06-24 12:40:00,57.29,57.37,57.29,57.35,28400.0,37.673,37.7256,37.673,37.7124,28400.0
2014-06-24 12:45:00,57.37,57.39,57.26,57.26,32100.0,37.7256,37.7387,37.6532,37.6532,32100.0
2014-06-24 12:50:00,57.26,57.27,57.2,57.22,59300.0,37.6532,37.6598,37.6138,37.6269,59300.0
2014-06-24 12:55:00,57.2,57.26,57.19,57.21,37100.0,37.6138,37.6532,37.6072,37.6203,37100.0
2014-06-24 13:00:00,57.2,57.2,57.06,57.11,68100.0,37.6138,37.6138,37.5217,37.5546,68100.0
2014-06-24 13:05:00,57.11,57.14,57.04,57.04,73600.0,37.5546,37.5743,37.5086,37.5086,73600.0
2014-06-24 13:10:00,57.06,57.06,56.93,56.98,56900.0,37.5217,37.5217,37.4362,37.4691,56900.0
2014-06-24 13:15:00,56.97,56.98,56.88,56.91,67800.0,37.4625,37.4691,37.4033,37.4231,67800.0
2014-06-24 13:20:00,56.91,56.92,56.83,56.87,52900.0,37.4231,37.4296,37.3705,37.3968,52900.0
2014-06-24 13:25:00,56.86,57.13,56.86,57.13,110500.0,37.3902,37.5677,37.3902,37.5677,110500.0
2014-06-24 13:30:00,57.13,57.23,57.06,57.23,42000.0,37.5677,37.6335,37.5217,37.6335,42000.0
2014-06-24 13:35:00,57.23,57.25,57.18,57.2,42500.0,37.6335,37.6466,37.6006,37.6138,42500.0
2014-06-24 13:40:00,57.21,57.22,57.1,57.1,32600.0,37.6203,37.6269,37.548,37.548,32600.0
2014-06-24 13:45:00,57.11,57.14,57.03,57.03,87500.0,37.5546,37.5743,37.502,37.502,87500.0
2014-06-24 13:50:00,57.04,57.05,56.97,56.97,76600.0,37.5086,37.5151,37.4625,37.4625,76600.0
2014-06-24 13:55:00,56.98,56.98,56.88,56.89,25500.0,37.4691,37.4691,37.4033,37.4099,25500.0
2014-06-24 14:00:00,56.88,56.88,56.81,56.85,78800.0,37.4033,37.4033,37.3573,37.3836,78800.0
2014-06-24 14:05:00,56.85,56.85,56.77,56.79,137100.0,37.3836,37.3836,37.331,37.3442,137100.0
2014-06-24 14:10:00,56.79,56.88,56.79,56.85,84300.0,37.3442,37.4033,37.3442,37.3836,84300.0
2014-06-24 14:15:00,56.85,56.85,56.78,56.79,49700.0,37.3836,37.3836,37.3376,37.3442,49700.0
2014-06-24 14:20:00,56.8,56.83,56.66,56.69,66500.0,37.3507,37.3705,37.2587,37.2784,66500.0
2014-06-24 14:25:00,56.7,56.71,56.59,56.64,58400.0,37.285,37.2916,37.2126,37.2455,58400.0
2014-06-24 14:30:00,56.64,56.65,56.41,56.43,69300.0,37.2455,37.2521,37.0943,37.1074,69300.0
2014-06-24 14:35:00,56.43,56.61,56.41,56.58,112700.0,37.1074,37.2258,37.0943,37.2061,112700.0
2014-06-24 14:40:00,56.59,56.59,56.48,56.49,80100.0,37.2126,37.2126,37.1403,37.1469,80100.0
2014-06-24 14:45:00,56.48,56.49,56.37,56.38,51300.0,37.1403,37.1469,37.068,37.0746,51300.0
2014-06-24 14:50:00,56.38,56.38,56.18,56.18,105400.0,37.0746,37.0746,36.943,36.943,105400.0
2014-06-24 14:55:00,56.18,56.37,56.17,56.32,96800.0,36.943,37.068,36.9365,37.0351,96800.0
2014-06-24 15:00:00,56.31,56.31,56.0,56.1,124400.0,37.0285,37.0285,36.8247,36.8904,124400.0
2014-06-24 15:05:00,56.1,56.14,56.03,56.05,92800.0,36.8904,36.9167,36.8444,36.8575,92800.0
2014-06-24 15:10:00,56.05,56.06,56.0,56.03,79900.0,36.8575,36.8641,36.8247,36.8444,79900.0
2014-06-24 15:15:00,56.03,56.13,56.02,56.1,126800.0,36.8444,36.9102,36.8378,36.8904,126800.0
2014-06-24 15:20:00,56.1,56.1,55.92,55.95,98800.0,36.8904,36.8904,36.7721,36.7918,98800.0
2014-06-24 15:25:00,55.94,56.07,55.86,56.05,112000.0,36.7852,36.8707,36.7326,36.8575,112000.0
2014-06-24 15:30:00,56.05,56.11,56.03,56.09,113000.0,36.8575,36.897,36.8444,36.8839,113000.0
2014-06-24 15:35:00,56.1,56.11,56.04,56.05,92700.0,36.8904,36.897,36.851,36.8575,92700.0
2014-06-24 15:40:00,56.06,56.15,56.0,56.13,113500.0,36.8641,36.9233,36.8247,36.9102,113500.0
2014-06-24 15:45:00,56.12,56.17,56.11,56.15,135100.0,36.9036,36.9365,36.897,36.9233,135100.0
2014-06-24 15:50:00,56.15,56.16,56.03,56.04,185000.0,36.9233,36.9299,36.8444,36.851,185000.0
2014-06-24 15:55:00,56.04,56.05,55.98,55.99,326300.0,36.851,36.8575,36.8115,36.8181,326300.0
2014-06-25 09:30:00,51.7,52.11,50.45,50.91,2602800.0,33.9971,34.2667,33.1751,33.4776,2602800.0
2014-06-25 09:35:00,50.9,51.08,50.26,50.59,2377600.0,33.471,33.5894,33.0501,33.2671,2377600.0
2014-06-25 09:40:00,50.58,51.49,50.15,51.14,2434600.0,33.2606,33.859,32.9778,33.6288,2434600.0
2014-06-25 09:45:00,51.17,52.09,51.07,51.6,1589800.0,33.6485,34.2535,33.5828,33.9313,1589800.0
2014-06-25 09:50:00,51.59,51.76,51.31,51.57,1034900.0,33.9247,34.0365,33.7406,33.9116,1034900.0
2014-06-25 09:55:00,51.57,52.14,51.51,51.85,1382200.0,33.9116,34.2864,33.8721,34.0957,1382200.0
2014-06-25 10:00:00,51.85,52.23,51.57,51.7,1088500.0,34.0957,34.3456,33.9116,33.9971,1088500.0
2014-06-25 10:05:00,51.7,51.8,51.4,51.47,921600.0,33.9971,34.0628,33.7998,33.8458,921600.0
2014-06-25 10:10:00,51.47,51.6,51.45,51.51,315800.0,33.8458,33.9313,33.8327,33.8721,315800.0
2014-06-25 10:15:00,51.5,51.76,51.5,51.66,360000.0,33.8655,34.0365,33.8655,33.9708,360000.0
2014-06-25 10:20:00,51.66,51.89,51.32,51.38,439500.0,33.9708,34.122,33.7472,33.7866,439500.0
2014-06-25 10:25:00,51.36,51.41,50.91,50.92,604100.0,33.7735,33.8064,33.4776,33.4841,604100.0
2014-06-25 10:30:00,50.91,51.18,50.77,51.13,685900.0,33.4776,33.6551,33.3855,33.6222,685900.0
2014-06-25 10:35:00,51.13,51.17,51.01,51.15,209200.0,33.6222,33.6485,33.5433,33.6354,209200.0
2014-06-25 10:40:00,51.15,51.24,51.05,51.15,218500.0,33.6354,33.6946,33.5696,33.6354,218500.0
2014-06-25 10:45:00,51.16,51.18,51.0,51.01,300100.0,33.642,33.6551,33.5368,33.5433,300100.0
2014-06-25 10:50:00,51.0,51.15,51.0,51.12,202100.0,33.5368,33.6354,33.5368,33.6157,202100.0
2014-06-25 10:55:00,51.12,51.55,51.07,51.43,521500.0,33.6157,33.8984,33.5828,33.8195,521500.0
2014-06-25 11:00:00,51.43,51.43,51.12,51.12,519500.0,33.8195,33.8195,33.6157,33.6157,519500.0
2014-06-25 11:05:00,51.11,51.17,51.01,51.04,280400.0,33.6091,33.6485,33.5433,33.5631,280400.0
2014-06-25 11:10:00,51.04,51.15,50.87,50.88,289700.0,33.5631,33.6354,33.4513,33.4578,289700.0
2014-06-25 11:15:00,50.88,50.91,50.75,50.8,391600.0,33.4578,33.4776,33.3724,33.4052,391600.0
2014-06-25 11:20:00,50.8,50.8,50.55,50.73,432200.0,33.4052,33.4052,33.2408,33.3592,432200.0
2014-06-25 11:25:00,50.73,50.75,50.6,50.69,211600.0,33.3592,33.3724,33.2737,33.3329,211600.0
2014-06-25 11:30:00,50.69,50.74,50.53,50.71,324400.0,33.3329,33.3658,33.2277,33.3461,324400.0
2014-06-25 11:35:00,50.71,50.86,50.6,50.61,273400.0,33.3461,33.4447,33.2737,33.2803,273400.0
2014-06-25 11:40:00,50.61,50.68,50.5,50.53,358300.0,33.2803,33.3263,33.208,33.2277,358300.0
2014-06-25 11:45:00,50.53,50.7,50.5,50.65,315100.0,33.2277,33.3395,33.208,33.3066,315100.0
2014-06-25 11:50:00,50.64,50.8,50.63,50.76,218000.0,33.3,33.4052,33.2934,33.3789,218000.0
2014-06-25 11:55:00,50.76,50.94,50.7,50.92,201300.0,33.3789,33.4973,33.3395,33.4841,201300.0
2014-06-25 12:00:00,50.92,50.97,50.59,50.62,334200.0,33.4841,33.517,33.2671,33.2869,334200.0
2014-06-25 12:05:00,50.63,50.72,50.61,50.61,272900.0,33.2934,33.3526,33.2803,33.2803,272900.0
2014-06-25 12:10:00,50.62,50.72,50.45,50.47,454300.0,33.2869,33.3526,33.1751,33.1882,454300.0
2014-06-25 12:15:00,50.47,50.58,50.37,50.39,285800.0,33.1882,33.2606,33.1225,33.1356,285800.0
2014-06-25 12:20:00,50.4,50.45,50.3,50.34,354100.0,33.1422,33.1751,33.0764,33.1027,354100.0
2014-06-25 12:25:00,50.35,50.48,50.32,50.34,243900.0,33.1093,33.1948,33.0896,33.1027,243900.0
2014-06-25 12:30:00,50.33,50.39,50.18,50.19,523400.0,33.0962,33.1356,32.9975,33.0041,523400.0
2014-06-25 12:35:00,50.18,50.24,50.03,50.22,566200.0,32.9975,33.037,32.8989,33.0238,566200.0
2014-06-25 12:40:00,50.21,50.41,50.14,50.38,378500.0,33.0173,33.1488,32.9712,33.1291,378500.0
2014-06-25 12:45:00,50.37,50.42,50.19,50.29,226000.0,33.1225,33.1554,33.0041,33.0699,226000.0
2014-06-25 12:50:00,50.29,50.41,50.25,50.34,162500.0,33.0699,33.1488,33.0436,33.1027,162500.0
2014-06-25 12:55:00,50.35,50.55,50.34,50.38,313500.0,33.1093,33.2408,33.1027,33.1291,313500.0
2014-06-25 13:00:00,50.38,50.4,50.27,50.3,172000.0,33.1291,33.1422,33.0567,33.0764,172000.0
2014-06-25 13:05:00,50.3,51.4,50.23,50.71,1114800.0,33.0764,33.7998,33.0304,33.3461,1114800.0
2014-06-25 13:10:00,50.75,51.27,50.61,50.86,1195200.0,33.3724,33.7143,33.2803,33.4447,1195200.0
2014-06-25 13:15:00,50.88,51.49,50.8,51.31,730000.0,33.4578,33.859,33.4052,33.7406,730000.0
2014-06-25 13:20:00,51.32,51.65,51.26,51.52,803200.0,33.7472,33.9642,33.7077,33.8787,803200.0
2014-06-25 13:25:00,51.52,51.52,51.13,51.23,449900.0,33.8787,33.8787,33.6222,33.688,449900.0
2014-06-25 13:30:00,51.23,51.39,51.11,51.11,386500.0,33.688,33.7932,33.6091,33.6091,386500.0
2014-06-25 13:35:00,51.13,51.28,51.02,51.13,386300.0,33.6222,33.7209,33.5499,33.6222,386300.0
2014-06-25 13:40:00,51.13,51.17,50.76,50.87,423200.0,33.6222,33.6485,33.3789,33.4513,423200.0
2014-06-25 13:45:00,50.88,50.88,50.76,50.81,310100.0,33.4578,33.4578,33.3789,33.4118,310100.0
2014-06-25 13:50:00,50.82,50.97,50.8,50.93,197900.0,33.4184,33.517,33.4052,33.4907,197900.0
2014-06-25 13:55:00,50.93,50.99,50.86,50.99,137400.0,33.4907,33.5302,33.4447,33.5302,137400.0
2014-06-25 14:00:00,51.0,51.19,50.99,51.02,524600.0,33.5368,33.6617,33.5302,33.5499,524600.0
2014-06-25 14:05:00,51.02,51.16,50.98,51.12,307700.0,33.5499,33.642,33.5236,33.6157,307700.0
2014-06-25 14:10:00,51.11,51.25,51.03,51.23,212500.0,33.6091,33.7011,33.5565,33.688,212500.0
2014-06-25 14:15:00,51.24,51.36,51.17,51.34,298900.0,33.6946,33.7735,33.6485,33.7603,298900.0
2014-06-25 14:20:00,51.33,51.33,51.17,51.24,224400.0,33.7538,33.7538,33.6485,33.6946,224400.0
2014-06-25 14:25:00,51.24,51.4,51.21,51.36,246200.0,33.6946,33.7998,33.6748,33.7735,246200.0
2014-06-25 14:30:00,51.36,51.38,51.1,51.1,210000.0,33.7735,33.7866,33.6025,33.6025,210000.0
2014-06-25 14:35:00,51.1,51.13,50.9,50.95,256200.0,33.6025,33.6222,33.471,33.5039,256200.0
2014-06-25 14:40:00,50.95,51.08,50.88,51.06,233200.0,33.5039,33.5894,33.4578,33.5762,233200.0
2014-06-25 14:45:00,51.06,51.23,51.05,51.11,220600.0,33.5762,33.688,33.5696,33.6091,220600.0
2014-06-25 14:50:00,51.1,51.22,51.05,51.22,187300.0,33.6025,33.6814,33.5696,33.6814,187300.0
2014-06-25 14:55:00,51.21,51.21,51.11,51.14,119600.0,33.6748,33.6748,33.6091,33.6288,119600.0
2014-06-25 15:00:00,51.14,51.25,51.13,51.16,240800.0,33.6288,33.7011,33.6222,33.642,240800.0
2014-06-25 15:05:00,51.15,51.16,51.04,51.14,362100.0,33.6354,33.642,33.5631,33.6288,362100.0
2014-06-25 15:10:00,51.14,51.15,50.97,51.0,408500.0,33.6288,33.6354,33.517,33.5368,408500.0
2014-06-25 15:15:00,51.01,51.02,50.9,50.97,293700.0,33.5433,33.5499,33.471,33.517,293700.0
2014-06-25 15:20:00,50.98,51.1,50.97,51.09,309200.0,33.5236,33.6025,33.517,33.5959,309200.0
2014-06-25 15:25:00,51.1,51.16,51.03,51.04,240000.0,33.6025,33.642,33.5565,33.5631,240000.0
2014-06-25 15:30:00,51.03,51.04,50.89,50.91,298700.0,33.5565,33.5631,33.4644,33.4776,298700.0
2014-06-25 15:35:00,50.91,51.23,50.9,51.22,551700.0,33.4776,33.688,33.471,33.6814,551700.0
2014-06-25 15:40:00,51.23,51.38,51.22,51.35,638900.0,33.688,33.7866,33.6814,33.7669,638900.0
2014-06-25 15:45:00,51.36,51.46,51.34,51.43,837700.0,33.7735,33.8392,33.7603,33.8195,837700.0
2014-06-25 15:50:00,51.42,51.43,51.33,51.4,660600.0,33.8129,33.8195,33.7538,33.7998,660600.0
2014-06-25 15:55:00,51.4,51.45,51.33,51.35,1212100.0,33.7998,33.8327,33.7538,33.7669,1212100.0
2014-06-26 09:30:00,51.85,52.1,51.6,52.08,651000.0,34.0957,34.2601,33.9313,34.2469,651000.0
2014-06-26 09:35:00,52.07,52.22,51.91,52.15,432200.0,34.2404,34.339,34.1352,34.293,432200.0
2014-06-26 09:40:00,52.15,52.34,52.05,52.05,481100.0,34.293,34.4179,34.2272,34.2272,481100.0
2014-06-26 09:45:00,52.06,52.06,51.64,51.65,402200.0,34.2338,34.2338,33.9576,33.9642,402200.0
2014-06-26 09:50:00,51.65,51.68,51.38,51.52,479400.0,33.9642,33.9839,33.7866,33.8787,479400.0
2014-06-26 09:55:00,51.52,51.81,51.52,51.78,337200.0,33.8787,34.0694,33.8787,34.0497,337200.0
2014-06-26 10:00:00,51.78,51.78,51.55,51.67,248700.0,34.0497,34.0497,33.8984,33.9773,248700.0
2014-06-26 10:05:00,51.67,51.75,51.63,51.65,197400.0,33.9773,34.0299,33.951,33.9642,197400.0
2014-06-26 10:10:00,51.65,51.66,51.44,51.48,233600.0,33.9642,33.9708,33.8261,33.8524,233600.0
2014-06-26 10:15:00,51.48,51.7,51.48,51.57,243900.0,33.8524,33.9971,33.8524,33.9116,243900.0
2014-06-26 10:20:00,51.58,51.75,51.58,51.72,182900.0,33.9182,34.0299,33.9182,34.0102,182900.0
2014-06-26 10:25:00,51.72,51.92,51.67,51.86,319400.0,34.0102,34.1417,33.9773,34.1023,319400.0
2014-06-26 10:30:00,51.85,51.88,51.75,51.88,172700.0,34.0957,34.1154,34.0299,34.1154,172700.0
2014-06-26 10:35:00,51.88,52.1,51.88,52.05,302300.0,34.1154,34.2601,34.1154,34.2272,302300.0
2014-06-26 10:40:00,52.05,52.13,51.96,52.09,229900.0,34.2272,34.2798,34.168,34.2535,229900.0
2014-06-26 10:45:00,52.09,52.16,52.06,52.12,162500.0,34.2535,34.2995,34.2338,34.2732,162500.0
2014-06-26 10:50:00,52.13,52.2,52.09,52.19,185900.0,34.2798,34.3259,34.2535,34.3193,185900.0
2014-06-26 10:55:00,52.19,52.4,52.1,52.34,257200.0,34.3193,34.4574,34.2601,34.4179,257200.0
2014-06-26 11:00:00,52.33,52.55,52.33,52.5,374200.0,34.4113,34.556,34.4113,34.5231,374200.0
2014-06-26 11:05:00,52.5,52.54,52.4,52.47,250300.0,34.5231,34.5494,34.4574,34.5034,250300.0
2014-06-26 11:10:00,52.47,52.47,52.23,52.33,228800.0,34.5034,34.5034,34.3456,34.4113,228800.0
2014-06-26 11:15:00,52.34,52.45,52.28,52.4,166800.0,34.4179,34.4902,34.3785,34.4574,166800.0
2014-06-26 11:20:00,52.41,52.46,52.39,52.42,83300.0,34.4639,34.4968,34.4508,34.4705,83300.0
2014-06-26 11:25:00,52.42,52.55,52.41,52.5,179400.0,34.4705,34.556,34.4639,34.5231,179400.0
2014-06-26 11:30:00,52.5,52.53,52.3,52.31,134400.0,34.5231,34.5429,34.3916,34.3982,134400.0
2014-06-26 11:35:00,52.31,52.42,52.24,52.3,118600.0,34.3982,34.4705,34.3522,34.3916,118600.0
2014-06-26 11:40:00,52.3,52.31,52.16,52.17,117100.0,34.3916,34.3982,34.2995,34.3061,117100.0
2014-06-26 11:45:00,52.16,52.32,52.14,52.31,104500.0,34.2995,34.4048,34.2864,34.3982,104500.0
2014-06-26 11:50:00,52.31,52.48,52.29,52.46,210700.0,34.3982,34.51,34.385,34.4968,210700.0
2014-06-26 11:55:00,52.46,52.47,52.36,52.41,83100.0,34.4968,34.5034,34.4311,34.4639,83100.0
2014-06-26 12:00:00,52.42,52.44,52.34,52.38,73700.0,34.4705,34.4837,34.4179,34.4442,73700.0
2014-06-26 12:05:00,52.39,52.44,52.33,52.41,75600.0,34.4508,34.4837,34.4113,34.4639,75600.0
2014-06-26 12:10:00,52.41,52.58,52.39,52.53,128000.0,34.4639,34.5757,34.4508,34.5429,128000.0
2014-06-26 12:15:00,52.53,52.67,52.47,52.67,124000.0,34.5429,34.6349,34.5034,34.6349,124000.0
2014-06-26 12:20:00,52.67,52.69,52.51,52.55,106700.0,34.6349,34.6481,34.5297,34.556,106700.0
2014-06-26 12:25:00,52.54,52.61,52.51,52.57,71400.0,34.5494,34.5955,34.5297,34.5692,71400.0
2014-06-26 12:30:00,52.57,52.65,52.52,52.52,59400.0,34.5692,34.6218,34.5363,34.5363,59400.0
2014-06-26 12:35:00,52.52,52.56,52.48,52.48,66200.0,34.5363,34.5626,34.51,34.51,66200.0
2014-06-26 12:40:00,52.48,52.54,52.46,52.54,105100.0,34.51,34.5494,34.4968,34.5494,105100.0
2014-06-26 12:45:00,52.54,52.63,52.5,52.57,76800.0,34.5494,34.6086,34.5231,34.5692,76800.0
2014-06-26 12:50:00,52.57,52.58,52.5,52.5,83800.0,34.5692,34.5757,34.5231,34.5231,83800.0
2014-06-26 12:55:00,52.5,52.55,52.5,52.53,71300.0,34.5231,34.556,34.5231,34.5429,71300.0
2014-06-26 13:00:00,52.52,52.59,52.51,52.59,85400.0,34.5363,34.5823,34.5297,34.5823,85400.0
2014-06-26 13:05:00,52.59,52.74,52.58,52.73,149600.0,34.5823,34.6809,34.5757,34.6744,149600.0
2014-06-26 13:10:00,52.74,52.92,52.72,52.73,211100.0,34.6809,34.7993,34.6678,34.6744,211100.0
2014-06-26 13:15:00,52.74,52.79,52.73,52.75,89500.0,34.6809,34.7138,34.6744,34.6875,89500.0
2014-06-26 13:20:00,52.75,52.85,52.75,52.84,86500.0,34.6875,34.7533,34.6875,34.7467,86500.0
2014-06-26 13:25:00,52.84,52.94,52.82,52.88,90700.0,34.7467,34.8125,34.7336,34.773,90700.0
2014-06-26 13:30:00,52.89,52.92,52.81,52.84,79000.0,34.7796,34.7993,34.727,34.7467,79000.0
2014-06-26 13:35:00,52.84,52.9,52.76,52.77,115200.0,34.7467,34.7862,34.6941,34.7007,115200.0
2014-06-26 13:40:00,52.77,52.81,52.72,52.79,91800.0,34.7007,34.727,34.6678,34.7138,91800.0
2014-06-26 13:45:00,52.79,52.9,52.78,52.89,77300.0,34.7138,34.7862,34.7073,34.7796,77300.0
2014-06-26 13:50:00,52.9,52.9,52.78,52.83,83000.0,34.7862,34.7862,34.7073,34.7401,83000.0
2014-06-26 13:55:00,52.83,52.84,52.68,52.69,94000.0,34.7401,34.7467,34.6415,34.6481,94000.0
2014-06-26 14:00:00,52.69,52.72,52.68,52.7,72900.0,34.6481,34.6678,34.6415,34.6546,72900.0
2014-06-26 14:05:00,52.7,52.7,52.6,52.62,160800.0,34.6546,34.6546,34.5889,34.602,160800.0
2014-06-26 14:10:00,52.63,52.64,52.55,52.62,115200.0,34.6086,34.6152,34.556,34.602,115200.0
2014-06-26 14:15:00,52.62,52.69,52.57,52.6,87600.0,34.602,34.6481,34.5692,34.5889,87600.0
2014-06-26 14:20:00,52.6,52.61,52.44,52.45,144500.0,34.5889,34.5955,34.4837,34.4902,144500.0
2014-06-26 14:25:00,52.44,52.56,52.42,52.56,128000.0,34.4837,34.5626,34.4705,34.5626,128000.0
2014-06-26 14:30:00,52.55,52.55,52.5,52.51,129400.0,34.556,34.556,34.5231,34.5297,129400.0
2014-06-26 14:35:00,52.52,52.63,52.52,52.62,111600.0,34.5363,34.6086,34.5363,34.602,111600.0
2014-06-26 14:40:00,52.62,52.64,52.5,52.5,54600.0,34.602,34.6152,34.5231,34.5231,54600.0
2014-06-26 14:45:00,52.5,52.53,52.43,52.45,151400.0,34.5231,34.5429,34.4771,34.4902,151400.0
2014-06-26 14:50:00,52.45,52.46,52.44,52.45,180800.0,34.4902,34.4968,34.4837,34.4902,180800.0
2014-06-26 14:55:00,52.45,52.45,52.31,52.32,156400.0,34.4902,34.4902,34.3982,34.4048,156400.0
2014-06-26 15:00:00,52.33,52.43,52.32,52.39,107800.0,34.4113,34.4771,34.4048,34.4508,107800.0
2014-06-26 15:05:00,52.39,52.45,52.39,52.45,105900.0,34.4508,34.4902,34.4508,34.4902,105900.0
2014-06-26 15:10:00,52.45,52.45,52.36,52.37,102000.0,34.4902,34.4902,34.4311,34.4376,102000.0
2014-06-26 15:15:00,52.36,52.4,52.33,52.34,125100.0,34.4311,34.4574,34.4113,34.4179,125100.0
2014-06-26 15:20:00,52.34,52.38,52.22,52.28,201700.0,34.4179,34.4442,34.339,34.3785,201700.0
2014-06-26 15:25:00,52.28,52.35,52.27,52.32,137500.0,34.3785,34.4245,34.3719,34.4048,137500.0
2014-06-26 15:30:00,52.32,52.46,52.32,52.43,241400.0,34.4048,34.4968,34.4048,34.4771,241400.0
2014-06-26 15:35:00,52.43,52.52,52.43,52.46,283600.0,34.4771,34.5363,34.4771,34.4968,283600.0
2014-06-26 15:40:00,52.46,52.48,52.45,52.46,179000.0,34.4968,34.51,34.4902,34.4968,179000.0
2014-06-26 15:45:00,52.47,52.48,52.35,52.35,272600.0,34.5034,34.51,34.4245,34.4245,272600.0
2014-06-26 15:50:00,52.34,52.35,52.2,52.21,373400.0,34.4179,34.4245,34.3259,34.3324,373400.0
2014-06-26 15:55:00,52.22,52.28,52.21,52.25,464700.0,34.339,34.3785,34.3324,34.3587,464700.0
2014-06-27 09:30:00,52.19,52.44,52.0,52.02,181100.0,34.3193,34.4837,34.1943,34.2075,181100.0
2014-06-27 09:35:00,52.02,52.06,51.89,52.02,126300.0,34.2075,34.2338,34.122,34.2075,126300.0
2014-06-27 09:40:00,52.02,52.03,51.9,51.99,84300.0,34.2075,34.2141,34.1286,34.1878,84300.0
2014-06-27 09:45:00,51.98,52.02,51.72,51.98,134000.0,34.1812,34.2075,34.0102,34.1812,134000.0
2014-06-27 09:50:00,51.97,52.11,51.91,52.05,99500.0,34.1746,34.2667,34.1352,34.2272,99500.0
2014-06-27 09:55:00,52.05,52.11,52.02,52.04,126600.0,34.2272,34.2667,34.2075,34.2206,126600.0
2014-06-27 10:00:00,52.04,52.39,51.8,51.95,207900.0,34.2206,34.4508,34.0628,34.1615,207900.0
2014-06-27 10:05:00,51.95,52.07,51.95,52.05,61100.0,34.1615,34.2404,34.1615,34.2272,61100.0
2014-06-27 10:10:00,52.04,52.07,51.97,52.03,52200.0,34.2206,34.2404,34.1746,34.2141,52200.0
2014-06-27 10:15:00,52.02,52.1,51.98,51.99,49100.0,34.2075,34.2601,34.1812,34.1878,49100.0
2014-06-27 10:20:00,52.0,52.09,52.0,52.05,45600.0,34.1943,34.2535,34.1943,34.2272,45600.0
2014-06-27 10:25:00,52.06,52.09,52.03,52.07,68000.0,34.2338,34.2535,34.2141,34.2404,68000.0
2014-06-27 10:30:00,52.07,52.14,52.06,52.13,80400.0,34.2404,34.2864,34.2338,34.2798,80400.0
2014-06-27 10:35:00,52.14,52.14,52.09,52.1,60400.0,34.2864,34.2864,34.2535,34.2601,60400.0
2014-06-27 10:40:00,52.09,52.23,52.04,52.23,150000.0,34.2535,34.3456,34.2206,34.3456,150000.0
2014-06-27 10:45:00,52.21,52.28,52.19,52.25,49600.0,34.3324,34.3785,34.3193,34.3587,49600.0
2014-06-27 10:50:00,52.26,52.29,52.18,52.21,55300.0,34.3653,34.385,34.3127,34.3324,55300.0
2014-06-27 10:55:00,52.21,52.37,52.21,52.33,77000.0,34.3324,34.4376,34.3324,34.4113,77000.0
2014-06-27 11:00:00,52.33,52.42,52.32,52.41,77300.0,34.4113,34.4705,34.4048,34.4639,77300.0
2014-06-27 11:05:00,52.42,52.43,52.28,52.35,67100.0,34.4705,34.4771,34.3785,34.4245,67100.0
2014-06-27 11:10:00,52.36,52.38,52.33,52.37,78400.0,34.4311,34.4442,34.4113,34.4376,78400.0
2014-06-27 11:15:00,52.37,52.4,52.33,52.38,77900.0,34.4376,34.4574,34.4113,34.4442,77900.0
2014-06-27 11:20:00,52.38,52.44,52.36,52.44,84300.0,34.4442,34.4837,34.4311,34.4837,84300.0
2014-06-27 11:25:00,52.44,52.49,52.43,52.46,89500.0,34.4837,34.5166,34.4771,34.4968,89500.0
2014-06-27 11:30:00,52.45,52.48,52.37,52.44,54500.0,34.4902,34.51,34.4376,34.4837,54500.0
2014-06-27 11:35:00,52.43,52.46,52.31,52.32,55000.0,34.4771,34.4968,34.3982,34.4048,55000.0
2014-06-27 11:40:00,52.31,52.35,52.29,52.32,71400.0,34.3982,34.4245,34.385,34.4048,71400.0
2014-06-27 11:45:00,52.32,52.32,52.23,52.24,112700.0,34.4048,34.4048,34.3456,34.3522,112700.0
2014-06-27 11:50:00,52.23,52.26,52.14,52.16,86600.0,34.3456,34.3653,34.2864,34.2995,86600.0
2014-06-27 11:55:00,52.16,52.2,52.14,52.17,60500.0,34.2995,34.3259,34.2864,34.3061,60500.0
2014-06-27 12:00:00,52.17,52.2,52.1,52.11,55100.0,34.3061,34.3259,34.2601,34.2667,55100.0
2014-06-27 12:05:00,52.11,52.13,52.05,52.09,44800.0,34.2667,34.2798,34.2272,34.2535,44800.0
2014-06-27 12:10:00,52.09,52.19,52.09,52.14,32000.0,34.2535,34.3193,34.2535,34.2864,32000.0
2014-06-27 12:15:00,52.14,52.19,52.07,52.08,46400.0,34.2864,34.3193,34.2404,34.2469,46400.0
2014-06-27 12:20:00,52.08,52.12,52.03,52.12,34500.0,34.2469,34.2732,34.2141,34.2732,34500.0
2014-06-27 12:25:00,52.13,52.14,52.04,52.09,28100.0,34.2798,34.2864,34.2206,34.2535,28100.0
2014-06-27 12:30:00,52.09,52.17,52.08,52.14,28500.0,34.2535,34.3061,34.2469,34.2864,28500.0
2014-06-27 12:35:00,52.15,52.18,52.13,52.14,31800.0,34.293,34.3127,34.2798,34.2864,31800.0
2014-06-27 12:40:00,52.14,52.18,52.11,52.16,51900.0,34.2864,34.3127,34.2667,34.2995,51900.0
2014-06-27 12:45:00,52.16,52.21,52.09,52.11,44300.0,34.2995,34.3324,34.2535,34.2667,44300.0
2014-06-27 12:50:00,52.1,52.11,52.01,52.02,62100.0,34.2601,34.2667,34.2009,34.2075,62100.0
2014-06-27 12:55:00,52.03,52.04,52.01,52.02,31900.0,34.2141,34.2206,34.2009,34.2075,31900.0
2014-06-27 13:00:00,52.02,52.02,51.9,51.92,138200.0,34.2075,34.2075,34.1286,34.1417,138200.0
2014-06-27 13:05:00,51.92,52.02,51.91,51.98,29700.0,34.1417,34.2075,34.1352,34.1812,29700.0
2014-06-27 13:10:00,51.98,52.02,51.97,51.99,31600.0,34.1812,34.2075,34.1746,34.1878,31600.0
2014-06-27 13:15:00,51.98,51.99,51.84,51.9,56400.0,34.1812,34.1878,34.0891,34.1286,56400.0
2014-06-27 13:20:00,51.89,51.96,51.88,51.93,31500.0,34.122,34.168,34.1154,34.1483,31500.0
2014-06-27 13:25:00,51.92,52.0,51.91,52.0,33500.0,34.1417,34.1943,34.1352,34.1943,33500.0
2014-06-27 13:30:00,51.99,52.0,51.92,51.92,56800.0,34.1878,34.1943,34.1417,34.1417,56800.0
2014-06-27 13:35:00,51.92,52.01,51.91,51.95,49800.0,34.1417,34.2009,34.1352,34.1615,49800.0
2014-06-27 13:40:00,51.95,52.0,51.95,51.97,40500.0,34.1615,34.1943,34.1615,34.1746,40500.0
2014-06-27 13:45:00,51.98,51.99,51.9,51.92,41300.0,34.1812,34.1878,34.1286,34.1417,41300.0
2014-06-27 13:50:00,51.92,51.97,51.92,51.95,46000.0,34.1417,34.1746,34.1417,34.1615,46000.0
2014-06-27 13:55:00,51.95,52.0,51.93,51.96,45300.0,34.1615,34.1943,34.1483,34.168,45300.0
2014-06-27 14:00:00,51.96,52.0,51.95,51.99,49200.0,34.168,34.1943,34.1615,34.1878,49200.0
2014-06-27 14:05:00,52.0,52.02,51.96,51.96,34800.0,34.1943,34.2075,34.168,34.168,34800.0
2014-06-27 14:10:00,51.96,52.0,51.96,51.96,39200.0,34.168,34.1943,34.168,34.168,39200.0
2014-06-27 14:15:00,51.96,51.98,51.87,51.9,128700.0,34.168,34.1812,34.1088,34.1286,128700.0
2014-06-27 14:20:00,51.9,51.93,51.89,51.9,49600.0,34.1286,34.1483,34.122,34.1286,49600.0
2014-06-27 14:25:00,51.9,51.93,51.89,51.91,35100.0,34.1286,34.1483,34.122,34.1352,35100.0
2014-06-27 14:30:00,51.91,51.92,51.89,51.9,23300.0,34.1352,34.1417,34.122,34.1286,23300.0
2014-06-27 14:35:00,51.9,51.93,51.84,51.93,136100.0,34.1286,34.1483,34.0891,34.1483,136100.0
2014-06-27 14:40:00,51.93,51.94,51.9,51.91,28300.0,34.1483,34.1549,34.1286,34.1352,28300.0
2014-06-27 14:45:00,51.92,51.94,51.88,51.93,64400.0,34.1417,34.1549,34.1154,34.1483,64400.0
2014-06-27 14:50:00,51.93,51.94,51.86,51.9,54300.0,34.1483,34.1549,34.1023,34.1286,54300.0
2014-06-27 14:55:00,51.9,52.03,51.61,51.65,410500.0,34.1286,34.2141,33.9379,33.9642,410500.0
2014-06-27 15:00:00,51.65,51.85,51.65,51.83,205100.0,33.9642,34.0957,33.9642,34.0825,205100.0
2014-06-27 15:05:00,51.84,51.84,51.29,51.29,458000.0,34.0891,34.0891,33.7275,33.7275,458000.0
2014-06-27 15:10:00,51.29,51.58,51.23,51.58,447500.0,33.7275,33.9182,33.688,33.9182,447500.0
2014-06-27 15:15:00,51.59,51.63,51.53,51.62,183000.0,33.9247,33.951,33.8853,33.9445,183000.0
2014-06-27 15:20:00,51.62,51.77,51.62,51.71,136700.0,33.9445,34.0431,33.9445,34.0036,136700.0
2014-06-27 15:25:00,51.71,51.8,51.66,51.74,149400.0,34.0036,34.0628,33.9708,34.0234,149400.0
2014-06-27 15:30:00,51.73,51.84,51.69,51.69,216000.0,34.0168,34.0891,33.9905,33.9905,216000.0
2014-06-27 15:35:00,51.69,51.78,51.66,51.78,222600.0,33.9905,34.0497,33.9708,34.0497,222600.0
2014-06-27 15:40:00,51.77,51.85,51.77,51.84,131100.0,34.0431,34.0957,34.0431,34.0891,131100.0
2014-06-27 15:45:00,51.84,51.88,51.8,51.86,208000.0,34.0891,34.1154,34.0628,34.1023,208000.0
2014-06-27 15:50:00,51.85,51.86,51.72,51.72,313600.0,34.0957,34.1023,34.0102,34.0102,313600.0
2014-06-27 15:55:00,51.72,51.72,51.63,51.68,410600.0,34.0102,34.0102,33.951,33.9839,410600.0
2014-06-30 09:30:00,51.83,51.83,50.6,51.05,519700.0,34.0825,34.0825,33.2737,33.5696,519700.0
2014-06-30 09:35:00,51.08,51.08,50.75,51.04,252700.0,33.5894,33.5894,33.3724,33.5631,252700.0
2014-06-30 09:40:00,51.04,51.29,50.99,51.29,244300.0,33.5631,33.7275,33.5302,33.7275,244300.0
2014-06-30 09:45:00,51.29,51.29,51.03,51.06,163500.0,33.7275,33.7275,33.5565,33.5762,163500.0
2014-06-30 09:50:00,51.06,51.06,50.88,50.9,150800.0,33.5762,33.5762,33.4578,33.471,150800.0
2014-06-30 09:55:00,50.88,51.14,50.88,51.06,99900.0,33.4578,33.6288,33.4578,33.5762,99900.0
2014-06-30 10:00:00,51.09,51.2,50.99,51.0,174400.0,33.5959,33.6683,33.5302,33.5368,174400.0
2014-06-30 10:05:00,50.99,51.05,50.95,51.0,146300.0,33.5302,33.5696,33.5039,33.5368,146300.0
2014-06-30 10:10:00,51.0,51.07,50.9,51.07,97500.0,33.5368,33.5828,33.471,33.5828,97500.0
2014-06-30 10:15:00,51.07,51.14,50.96,50.98,87300.0,33.5828,33.6288,33.5104,33.5236,87300.0
2014-06-30 10:20:00,50.98,50.99,50.79,50.8,180400.0,33.5236,33.5302,33.3987,33.4052,180400.0
2014-06-30 10:25:00,50.8,51.01,50.79,50.95,117500.0,33.4052,33.5433,33.3987,33.5039,117500.0
2014-06-30 10:30:00,50.95,50.99,50.87,50.93,60700.0,33.5039,33.5302,33.4513,33.4907,60700.0
2014-06-30 10:35:00,50.92,50.93,50.86,50.87,76400.0,33.4841,33.4907,33.4447,33.4513,76400.0
2014-06-30 10:40:00,50.87,50.89,50.78,50.82,79800.0,33.4513,33.4644,33.3921,33.4184,79800.0
2014-06-30 10:45:00,50.83,50.99,50.8,50.85,97300.0,33.425,33.5302,33.4052,33.4381,97300.0
2014-06-30 10:50:00,50.85,50.87,50.8,50.85,40400.0,33.4381,33.4513,33.4052,33.4381,40400.0
2014-06-30 10:55:00,50.84,50.84,50.75,50.8,82900.0,33.4315,33.4315,33.3724,33.4052,82900.0
2014-06-30 11:00:00,50.8,50.8,50.68,50.7,202500.0,33.4052,33.4052,33.3263,33.3395,202500.0
2014-06-30 11:05:00,50.68,50.72,50.62,50.67,236900.0,33.3263,33.3526,33.2869,33.3197,236900.0
2014-06-30 11:10:00,50.68,50.77,50.66,50.7,158700.0,33.3263,33.3855,33.3132,33.3395,158700.0
2014-06-30 11:15:00,50.7,50.75,50.62,50.63,123800.0,33.3395,33.3724,33.2869,33.2934,123800.0
2014-06-30 11:20:00,50.63,50.75,50.62,50.71,75500.0,33.2934,33.3724,33.2869,33.3461,75500.0
2014-06-30 11:25:00,50.71,50.74,50.65,50.68,109000.0,33.3461,33.3658,33.3066,33.3263,109000.0
2014-06-30 11:30:00,50.67,50.69,50.62,50.66,98300.0,33.3197,33.3329,33.2869,33.3132,98300.0
2014-06-30 11:35:00,50.66,50.74,50.65,50.66,80900.0,33.3132,33.3658,33.3066,33.3132,80900.0
2014-06-30 11:40:00,50.66,50.68,50.61,50.66,92600.0,33.3132,33.3263,33.2803,33.3132,92600.0
2014-06-30 11:45:00,50.67,50.69,50.6,50.62,110600.0,33.3197,33.3329,33.2737,33.2869,110600.0
2014-06-30 11:50:00,50.62,50.74,50.62,50.72,61300.0,33.2869,33.3658,33.2869,33.3526,61300.0
2014-06-30 11:55:00,50.71,50.75,50.67,50.75,56300.0,33.3461,33.3724,33.3197,33.3724,56300.0
2014-06-30 12:00:00,50.74,50.75,50.69,50.72,75300.0,33.3658,33.3724,33.3329,33.3526,75300.0
2014-06-30 12:05:00,50.72,50.73,50.62,50.64,98300.0,33.3526,33.3592,33.2869,33.3,98300.0
2014-06-30 12:10:00,50.64,50.64,50.59,50.61,210400.0,33.3,33.3,33.2671,33.2803,210400.0
2014-06-30 12:15:00,50.6,50.67,50.6,50.66,58400.0,33.2737,33.3197,33.2737,33.3132,58400.0
2014-06-30 12:20:00,50.66,50.76,50.66,50.73,74100.0,33.3132,33.3789,33.3132,33.3592,74100.0
2014-06-30 12:25:00,50.73,50.75,50.68,50.7,50500.0,33.3592,33.3724,33.3263,33.3395,50500.0
2014-06-30 12:30:00,50.69,50.71,50.64,50.64,48500.0,33.3329,33.3461,33.3,33.3,48500.0
2014-06-30 12:35:00,50.65,50.65,50.6,50.62,75500.0,33.3066,33.3066,33.2737,33.2869,75500.0
2014-06-30 12:40:00,50.62,50.64,50.6,50.6,56100.0,33.2869,33.3,33.2737,33.2737,56100.0
2014-06-30 12:45:00,50.6,50.68,50.59,50.66,203400.0,33.2737,33.3263,33.2671,33.3132,203400.0
2014-06-30 12:50:00,50.66,50.81,50.65,50.79,138800.0,33.3132,33.4118,33.3066,33.3987,138800.0
2014-06-30 12:55:00,50.79,50.8,50.7,50.7,75100.0,33.3987,33.4052,33.3395,33.3395,75100.0
2014-06-30 13:00:00,50.71,50.71,50.61,50.62,75700.0,33.3461,33.3461,33.2803,33.2869,75700.0
2014-06-30 13:05:00,50.61,50.64,50.6,50.61,206700.0,33.2803,33.3,33.2737,33.2803,206700.0
2014-06-30 13:10:00,50.61,50.63,50.6,50.61,106000.0,33.2803,33.2934,33.2737,33.2803,106000.0
2014-06-30 13:15:00,50.6,50.62,50.59,50.6,98000.0,33.2737,33.2869,33.2671,33.2737,98000.0
2014-06-30 13:20:00,50.6,50.64,50.6,50.62,59700.0,33.2737,33.3,33.2737,33.2869,59700.0
2014-06-30 13:25:00,50.62,50.65,50.6,50.6,76100.0,33.2869,33.3066,33.2737,33.2737,76100.0
2014-06-30 13:30:00,50.61,50.62,50.46,50.47,266600.0,33.2803,33.2869,33.1817,33.1882,266600.0
2014-06-30 13:35:00,50.47,50.52,50.41,50.41,108300.0,33.1882,33.2211,33.1488,33.1488,108300.0
2014-06-30 13:40:00,50.41,50.42,50.34,50.35,186400.0,33.1488,33.1554,33.1027,33.1093,186400.0
2014-06-30 13:45:00,50.35,50.41,50.3,50.39,166600.0,33.1093,33.1488,33.0764,33.1356,166600.0
2014-06-30 13:50:00,50.38,50.39,50.25,50.27,121900.0,33.1291,33.1356,33.0436,33.0567,121900.0
2014-06-30 13:55:00,50.26,50.32,50.22,50.32,218500.0,33.0501,33.0896,33.0238,33.0896,218500.0
2014-06-30 14:00:00,50.32,50.38,50.29,50.36,130900.0,33.0896,33.1291,33.0699,33.1159,130900.0
2014-06-30 14:05:00,50.37,50.5,50.33,50.45,210500.0,33.1225,33.208,33.0962,33.1751,210500.0
2014-06-30 14:10:00,50.45,50.51,50.44,50.49,131100.0,33.1751,33.2145,33.1685,33.2014,131100.0
2014-06-30 14:15:00,50.49,50.5,50.42,50.46,168300.0,33.2014,33.208,33.1554,33.1817,168300.0
2014-06-30 14:20:00,50.45,50.46,50.38,50.38,60000.0,33.1751,33.1817,33.1291,33.1291,60000.0
2014-06-30 14:25:00,50.38,50.41,50.37,50.37,78200.0,33.1291,33.1488,33.1225,33.1225,78200.0
2014-06-30 14:30:00,50.38,50.41,50.34,50.38,131100.0,33.1291,33.1488,33.1027,33.1291,131100.0
2014-06-30 14:35:00,50.38,50.39,50.36,50.36,61300.0,33.1291,33.1356,33.1159,33.1159,61300.0
2014-06-30 14:40:00,50.37,50.37,50.28,50.28,89700.0,33.1225,33.1225,33.0633,33.0633,89700.0
2014-06-30 14:45:00,50.29,50.3,50.22,50.23,154400.0,33.0699,33.0764,33.0238,33.0304,154400.0
2014-06-30 14:50:00,50.23,50.38,50.22,50.35,138300.0,33.0304,33.1291,33.0238,33.1093,138300.0
2014-06-30 14:55:00,50.36,50.38,50.33,50.37,109500.0,33.1159,33.1291,33.0962,33.1225,109500.0
2014-06-30 15:00:00,50.37,50.38,50.31,50.35,87100.0,33.1225,33.1291,33.083,33.1093,87100.0
2014-06-30 15:05:00,50.36,50.37,50.33,50.35,94300.0,33.1159,33.1225,33.0962,33.1093,94300.0
2014-06-30 15:10:00,50.34,50.36,50.31,50.32,122200.0,33.1027,33.1159,33.083,33.0896,122200.0
2014-06-30 15:15:00,50.31,50.35,50.3,50.34,62700.0,33.083,33.1093,33.0764,33.1027,62700.0
2014-06-30 15:20:00,50.33,50.35,50.3,50.3,133700.0,33.0962,33.1093,33.0764,33.0764,133700.0
2014-06-30 15:25:00,50.3,50.32,50.29,50.31,134400.0,33.0764,33.0896,33.0699,33.083,134400.0
2014-06-30 15:30:00,50.3,50.31,50.1,50.24,426800.0,33.0764,33.083,32.9449,33.037,426800.0
2014-06-30 15:35:00,50.24,50.25,50.08,50.1,330100.0,33.037,33.0436,32.9318,32.9449,330100.0
2014-06-30 15:40:00,50.09,50.12,50.08,50.09,417800.0,32.9384,32.9581,32.9318,32.9384,417800.0
2014-06-30 15:45:00,50.1,50.18,50.04,50.11,482400.0,32.9449,32.9975,32.9055,32.9515,482400.0
2014-06-30 15:50:00,50.11,50.19,50.09,50.13,458700.0,32.9515,33.0041,32.9384,32.9647,458700.0
2014-06-30 15:55:00,50.13,50.16,50.06,50.09,693400.0,32.9647,32.9844,32.9186,32.9384,693400.0
2014-07-01 09:30:00,50.3,50.59,50.22,50.45,502400.0,33.0764,33.2671,33.0238,33.1751,502400.0
2014-07-01 09:35:00,50.45,50.64,50.41,50.63,524300.0,33.1751,33.3,33.1488,33.2934,524300.0
2014-07-01 09:40:00,50.63,51.1,50.51,51.02,608000.0,33.2934,33.6025,33.2145,33.5499,608000.0
2014-07-01 09:45:00,51.02,51.04,50.65,50.76,202900.0,33.5499,33.5631,33.3066,33.3789,202900.0
2014-07-01 09:50:00,50.76,50.88,50.69,50.71,277400.0,33.3789,33.4578,33.3329,33.3461,277400.0
2014-07-01 09:55:00,50.71,50.71,50.55,50.55,141900.0,33.3461,33.3461,33.2408,33.2408,141900.0
2014-07-01 10:00:00,50.58,50.69,50.51,50.65,174600.0,33.2606,33.3329,33.2145,33.3066,174600.0
2014-07-01 10:05:00,50.65,50.69,50.5,50.54,204700.0,33.3066,33.3329,33.208,33.2343,204700.0
2014-07-01 10:10:00,50.53,50.66,50.47,50.47,206500.0,33.2277,33.3132,33.1882,33.1882,206500.0
2014-07-01 10:15:00,50.48,50.54,50.41,50.47,148400.0,33.1948,33.2343,33.1488,33.1882,148400.0
2014-07-01 10:20:00,50.48,50.65,50.43,50.59,214500.0,33.1948,33.3066,33.1619,33.2671,214500.0
2014-07-01 10:25:00,50.58,50.6,50.44,50.45,137100.0,33.2606,33.2737,33.1685,33.1751,137100.0
2014-07-01 10:30:00,50.45,50.58,50.42,50.58,151600.0,33.1751,33.2606,33.1554,33.2606,151600.0
2014-07-01 10:35:00,50.58,50.65,50.45,50.61,273700.0,33.2606,33.3066,33.1751,33.2803,273700.0
2014-07-01 10:40:00,50.6,50.6,50.45,50.52,116300.0,33.2737,33.2737,33.1751,33.2211,116300.0
2014-07-01 10:45:00,50.53,50.54,50.47,50.48,72600.0,33.2277,33.2343,33.1882,33.1948,72600.0
2014-07-01 10:50:00,50.49,50.58,50.48,50.56,95400.0,33.2014,33.2606,33.1948,33.2474,95400.0
2014-07-01 10:55:00,50.56,50.64,50.49,50.63,211200.0,33.2474,33.3,33.2014,33.2934,211200.0
2014-07-01 11:00:00,50.63,50.63,50.5,50.53,132500.0,33.2934,33.2934,33.208,33.2277,132500.0
2014-07-01 11:05:00,50.53,50.55,50.45,50.5,149000.0,33.2277,33.2408,33.1751,33.208,149000.0
2014-07-01 11:10:00,50.5,50.52,50.46,50.48,81000.0,33.208,33.2211,33.1817,33.1948,81000.0
2014-07-01 11:15:00,50.47,50.51,50.47,50.51,78000.0,33.1882,33.2145,33.1882,33.2145,78000.0
2014-07-01 11:20:00,50.51,50.53,50.45,50.47,68200.0,33.2145,33.2277,33.1751,33.1882,68200.0
2014-07-01 11:25:00,50.46,50.5,50.42,50.45,63800.0,33.1817,33.208,33.1554,33.1751,63800.0
2014-07-01 11:30:00,50.45,50.5,50.44,50.47,74100.0,33.1751,33.208,33.1685,33.1882,74100.0
2014-07-01 11:35:00,50.47,50.51,50.41,50.44,188400.0,33.1882,33.2145,33.1488,33.1685,188400.0
2014-07-01 11:40:00,50.43,50.44,50.29,50.33,127800.0,33.1619,33.1685,33.0699,33.0962,127800.0
2014-07-01 11:45:00,50.33,50.33,50.27,50.27,81600.0,33.0962,33.0962,33.0567,33.0567,81600.0
2014-07-01 11:50:00,50.28,50.31,50.25,50.26,79200.0,33.0633,33.083,33.0436,33.0501,79200.0
2014-07-01 11:55:00,50.27,50.27,50.12,50.15,166700.0,33.0567,33.0567,32.9581,32.9778,166700.0
2014-07-01 12:00:00,50.14,50.18,50.07,50.1,144000.0,32.9712,32.9975,32.9252,32.9449,144000.0
2014-07-01 12:05:00,50.09,50.14,50.01,50.14,204900.0,32.9384,32.9712,32.8857,32.9712,204900.0
2014-07-01 12:10:00,50.15,50.24,50.09,50.24,140600.0,32.9778,33.037,32.9384,33.037,140600.0
2014-07-01 12:15:00,50.24,50.26,50.14,50.18,83400.0,33.037,33.0501,32.9712,32.9975,83400.0
2014-07-01 12:20:00,50.18,50.24,50.14,50.2,109500.0,32.9975,33.037,32.9712,33.0107,109500.0
2014-07-01 12:25:00,50.19,50.25,50.11,50.13,112200.0,33.0041,33.0436,32.9515,32.9647,112200.0
2014-07-01 12:30:00,50.14,50.14,50.06,50.06,81500.0,32.9712,32.9712,32.9186,32.9186,81500.0
2014-07-01 12:35:00,50.07,50.1,50.06,50.08,98400.0,32.9252,32.9449,32.9186,32.9318,98400.0
2014-07-01 12:40:00,50.08,50.09,50.06,50.07,70100.0,32.9318,32.9384,32.9186,32.9252,70100.0
2014-07-01 12:45:00,50.07,50.08,50.03,50.03,148300.0,32.9252,32.9318,32.8989,32.8989,148300.0
2014-07-01 12:50:00,50.03,50.12,50.03,50.1,136900.0,32.8989,32.9581,32.8989,32.9449,136900.0
2014-07-01 12:55:00,50.11,50.11,50.06,50.08,195400.0,32.9515,32.9515,32.9186,32.9318,195400.0
2014-07-01 13:00:00,50.08,50.09,50.05,50.08,126500.0,32.9318,32.9384,32.912,32.9318,126500.0
2014-07-01 13:05:00,50.09,50.33,50.09,50.32,425200.0,32.9384,33.0962,32.9384,33.0896,425200.0
2014-07-01 13:10:00,50.31,50.42,50.27,50.28,155000.0,33.083,33.1554,33.0567,33.0633,155000.0
2014-07-01 13:15:00,50.3,50.36,50.28,50.36,244300.0,33.0764,33.1159,33.0633,33.1159,244300.0
2014-07-01 13:20:00,50.36,50.41,50.31,50.35,93000.0,33.1159,33.1488,33.083,33.1093,93000.0
2014-07-01 13:25:00,50.34,50.41,50.29,50.3,98200.0,33.1027,33.1488,33.0699,33.0764,98200.0
2014-07-01 13:30:00,50.3,50.48,50.27,50.48,276200.0,33.0764,33.1948,33.0567,33.1948,276200.0
2014-07-01 13:35:00,50.48,50.52,50.47,50.47,96600.0,33.1948,33.2211,33.1882,33.1882,96600.0
2014-07-01 13:40:00,50.48,50.48,50.32,50.33,84700.0,33.1948,33.1948,33.0896,33.0962,84700.0
2014-07-01 13:45:00,50.33,50.33,50.29,50.31,88100.0,33.0962,33.0962,33.0699,33.083,88100.0
2014-07-01 13:50:00,50.31,50.31,50.21,50.25,73200.0,33.083,33.083,33.0173,33.0436,73200.0
2014-07-01 13:55:00,50.24,50.35,50.21,50.28,217500.0,33.037,33.1093,33.0173,33.0633,217500.0
2014-07-01 14:00:00,50.29,50.29,50.17,50.25,87800.0,33.0699,33.0699,32.991,33.0436,87800.0
2014-07-01 14:05:00,50.23,50.31,50.23,50.26,63300.0,33.0304,33.083,33.0304,33.0501,63300.0
2014-07-01 14:10:00,50.26,50.36,50.25,50.31,101700.0,33.0501,33.1159,33.0436,33.083,101700.0
2014-07-01 14:15:00,50.31,50.31,50.1,50.1,171500.0,33.083,33.083,32.9449,32.9449,171500.0
2014-07-01 14:20:00,50.09,50.11,50.05,50.05,141900.0,32.9384,32.9515,32.912,32.912,141900.0
2014-07-01 14:25:00,50.05,50.2,50.05,50.19,108300.0,32.912,33.0107,32.912,33.0041,108300.0
2014-07-01 14:30:00,50.2,50.2,50.12,50.12,94400.0,33.0107,33.0107,32.9581,32.9581,94400.0
2014-07-01 14:35:00,50.12,50.14,50.07,50.11,104400.0,32.9581,32.9712,32.9252,32.9515,104400.0
2014-07-01 14:40:00,50.11,50.18,50.09,50.17,169800.0,32.9515,32.9975,32.9384,32.991,169800.0
2014-07-01 14:45:00,50.18,50.19,50.15,50.17,78600.0,32.9975,33.0041,32.9778,32.991,78600.0
2014-07-01 14:50:00,50.18,50.23,50.17,50.21,103600.0,32.9975,33.0304,32.991,33.0173,103600.0
2014-07-01 14:55:00,50.21,50.28,50.19,50.28,68200.0,33.0173,33.0633,33.0041,33.0633,68200.0
2014-07-01 15:00:00,50.27,50.36,50.27,50.36,87900.0,33.0567,33.1159,33.0567,33.1159,87900.0
2014-07-01 15:05:00,50.35,50.36,50.29,50.36,112300.0,33.1093,33.1159,33.0699,33.1159,112300.0
2014-07-01 15:10:00,50.36,50.37,50.28,50.3,98900.0,33.1159,33.1225,33.0633,33.0764,98900.0
2014-07-01 15:15:00,50.29,50.3,50.2,50.27,194200.0,33.0699,33.0764,33.0107,33.0567,194200.0
2014-07-01 15:20:00,50.26,50.3,50.23,50.26,135200.0,33.0501,33.0764,33.0304,33.0501,135200.0
2014-07-01 15:25:00,50.25,50.26,50.2,50.24,141600.0,33.0436,33.0501,33.0107,33.037,141600.0
2014-07-01 15:30:00,50.24,50.27,50.22,50.26,307600.0,33.037,33.0567,33.0238,33.0501,307600.0
2014-07-01 15:35:00,50.25,50.36,50.23,50.35,223900.0,33.0436,33.1159,33.0304,33.1093,223900.0
2014-07-01 15:40:00,50.36,50.4,50.34,50.39,170700.0,33.1159,33.1422,33.1027,33.1356,170700.0
2014-07-01 15:45:00,50.4,50.4,50.3,50.35,262800.0,33.1422,33.1422,33.0764,33.1093,262800.0
2014-07-01 15:50:00,50.35,50.38,50.32,50.34,298200.0,33.1093,33.1291,33.0896,33.1027,298200.0
2014-07-01 15:55:00,50.34,50.41,50.31,50.32,600400.0,33.1027,33.1488,33.083,33.0896,600400.0
2014-07-02 09:30:00,50.56,50.71,50.49,50.49,211200.0,33.2474,33.3461,33.2014,33.2014,211200.0
2014-07-02 09:35:00,50.49,50.49,50.34,50.4,138200.0,33.2014,33.2014,33.1027,33.1422,138200.0
2014-07-02 09:40:00,50.4,50.58,50.34,50.54,148100.0,33.1422,33.2606,33.1027,33.2343,148100.0
2014-07-02 09:45:00,50.54,50.54,50.21,50.29,155200.0,33.2343,33.2343,33.0173,33.0699,155200.0
2014-07-02 09:50:00,50.28,50.47,50.22,50.26,255700.0,33.0633,33.1882,33.0238,33.0501,255700.0
2014-07-02 09:55:00,50.26,50.38,50.24,50.33,140400.0,33.0501,33.1291,33.037,33.0962,140400.0
2014-07-02 10:00:00,50.34,50.56,50.3,50.51,185700.0,33.1027,33.2474,33.0764,33.2145,185700.0
2014-07-02 10:05:00,50.51,50.56,50.48,50.54,96900.0,33.2145,33.2474,33.1948,33.2343,96900.0
2014-07-02 10:10:00,50.52,50.82,50.49,50.8,254400.0,33.2211,33.4184,33.2014,33.4052,254400.0
2014-07-02 10:15:00,50.79,50.87,50.76,50.85,242800.0,33.3987,33.4513,33.3789,33.4381,242800.0
2014-07-02 10:20:00,50.86,50.99,50.8,50.99,191400.0,33.4447,33.5302,33.4052,33.5302,191400.0
2014-07-02 10:25:00,50.99,51.09,50.92,51.04,198000.0,33.5302,33.5959,33.4841,33.5631,198000.0
2014-07-02 10:30:00,51.05,51.11,50.94,50.99,189700.0,33.5696,33.6091,33.4973,33.5302,189700.0
2014-07-02 10:35:00,51.0,51.06,50.99,51.02,127400.0,33.5368,33.5762,33.5302,33.5499,127400.0
2014-07-02 10:40:00,51.02,51.08,51.0,51.05,60200.0,33.5499,33.5894,33.5368,33.5696,60200.0
2014-07-02 10:45:00,51.05,51.11,51.02,51.11,125700.0,33.5696,33.6091,33.5499,33.6091,125700.0
2014-07-02 10:50:00,51.11,51.11,51.02,51.04,89700.0,33.6091,33.6091,33.5499,33.5631,89700.0
2014-07-02 10:55:00,51.04,51.05,50.91,50.95,111500.0,33.5631,33.5696,33.4776,33.5039,111500.0
2014-07-02 11:00:00,50.95,51.01,50.93,50.98,113600.0,33.5039,33.5433,33.4907,33.5236,113600.0
2014-07-02 11:05:00,50.99,51.01,50.68,50.69,135400.0,33.5302,33.5433,33.3263,33.3329,135400.0
2014-07-02 11:10:00,50.68,50.72,50.63,50.65,69200.0,33.3263,33.3526,33.2934,33.3066,69200.0
2014-07-02 11:15:00,50.67,50.71,50.64,50.68,33600.0,33.3197,33.3461,33.3,33.3263,33600.0
2014-07-02 11:20:00,50.67,50.77,50.67,50.74,37200.0,33.3197,33.3855,33.3197,33.3658,37200.0
2014-07-02 11:25:00,50.76,50.76,50.57,50.57,49000.0,33.3789,33.3789,33.254,33.254,49000.0
2014-07-02 11:30:00,50.57,50.63,50.51,50.61,80800.0,33.254,33.2934,33.2145,33.2803,80800.0
2014-07-02 11:35:00,50.6,50.65,50.58,50.62,37900.0,33.2737,33.3066,33.2606,33.2869,37900.0
2014-07-02 11:40:00,50.62,50.66,50.59,50.61,105000.0,33.2869,33.3132,33.2671,33.2803,105000.0
2014-07-02 11:45:00,50.61,50.66,50.57,50.58,66900.0,33.2803,33.3132,33.254,33.2606,66900.0
2014-07-02 11:50:00,50.58,50.63,50.58,50.58,29400.0,33.2606,33.2934,33.2606,33.2606,29400.0
2014-07-02 11:55:00,50.58,50.6,50.53,50.54,34600.0,33.2606,33.2737,33.2277,33.2343,34600.0
2014-07-02 12:00:00,50.54,50.62,50.53,50.59,60600.0,33.2343,33.2869,33.2277,33.2671,60600.0
2014-07-02 12:05:00,50.58,50.62,50.53,50.56,36500.0,33.2606,33.2869,33.2277,33.2474,36500.0
2014-07-02 12:10:00,50.56,50.6,50.56,50.6,17300.0,33.2474,33.2737,33.2474,33.2737,17300.0
2014-07-02 12:15:00,50.6,50.62,50.55,50.6,35000.0,33.2737,33.2869,33.2408,33.2737,35000.0
2014-07-02 12:20:00,50.61,50.74,50.6,50.74,112200.0,33.2803,33.3658,33.2737,33.3658,112200.0
2014-07-02 12:25:00,50.74,50.75,50.65,50.65,35900.0,33.3658,33.3724,33.3066,33.3066,35900.0
2014-07-02 12:30:00,50.66,50.68,50.61,50.62,33800.0,33.3132,33.3263,33.2803,33.2869,33800.0
2014-07-02 12:35:00,50.62,50.65,50.6,50.63,25300.0,33.2869,33.3066,33.2737,33.2934,25300.0
2014-07-02 12:40:00,50.63,50.64,50.59,50.63,24200.0,33.2934,33.3,33.2671,33.2934,24200.0
2014-07-02 12:45:00,50.63,50.68,50.61,50.62,36100.0,33.2934,33.3263,33.2803,33.2869,36100.0
2014-07-02 12:50:00,50.62,50.73,50.62,50.68,48500.0,33.2869,33.3592,33.2869,33.3263,48500.0
2014-07-02 12:55:00,50.68,50.8,50.68,50.78,62100.0,33.3263,33.4052,33.3263,33.3921,62100.0
2014-07-02 13:00:00,50.79,50.83,50.73,50.74,35800.0,33.3987,33.425,33.3592,33.3658,35800.0
2014-07-02 13:05:00,50.74,50.88,50.71,50.88,76500.0,33.3658,33.4578,33.3461,33.4578,76500.0
2014-07-02 13:10:00,50.87,50.89,50.8,50.8,115300.0,33.4513,33.4644,33.4052,33.4052,115300.0
2014-07-02 13:15:00,50.81,50.81,50.73,50.74,55700.0,33.4118,33.4118,33.3592,33.3658,55700.0
2014-07-02 13:20:00,50.74,50.81,50.71,50.74,35500.0,33.3658,33.4118,33.3461,33.3658,35500.0
2014-07-02 13:25:00,50.73,50.77,50.71,50.72,32400.0,33.3592,33.3855,33.3461,33.3526,32400.0
2014-07-02 13:30:00,50.72,50.74,50.64,50.65,37400.0,33.3526,33.3658,33.3,33.3066,37400.0
2014-07-02 13:35:00,50.64,50.7,50.63,50.7,30700.0,33.3,33.3395,33.2934,33.3395,30700.0
2014-07-02 13:40:00,50.7,50.73,50.66,50.7,59900.0,33.3395,33.3592,33.3132,33.3395,59900.0
2014-07-02 13:45:00,50.69,50.76,50.65,50.72,112800.0,33.3329,33.3789,33.3066,33.3526,112800.0
2014-07-02 13:50:00,50.73,50.75,50.68,50.72,120800.0,33.3592,33.3724,33.3263,33.3526,120800.0
2014-07-02 13:55:00,50.72,50.79,50.7,50.75,92900.0,33.3526,33.3987,33.3395,33.3724,92900.0
2014-07-02 14:00:00,50.76,50.78,50.72,50.74,30500.0,33.3789,33.3921,33.3526,33.3658,30500.0
2014-07-02 14:05:00,50.74,50.76,50.66,50.71,63000.0,33.3658,33.3789,33.3132,33.3461,63000.0
2014-07-02 14:10:00,50.71,50.77,50.71,50.72,48300.0,33.3461,33.3855,33.3461,33.3526,48300.0
2014-07-02 14:15:00,50.73,50.74,50.69,50.7,60800.0,33.3592,33.3658,33.3329,33.3395,60800.0
2014-07-02 14:20:00,50.7,50.75,50.7,50.71,49000.0,33.3395,33.3724,33.3395,33.3461,49000.0
2014-07-02 14:25:00,50.71,50.77,50.7,50.76,76000.0,33.3461,33.3855,33.3395,33.3789,76000.0
2014-07-02 14:30:00,50.76,50.78,50.71,50.73,65200.0,33.3789,33.3921,33.3461,33.3592,65200.0
2014-07-02 14:35:00,50.73,50.75,50.69,50.72,65600.0,33.3592,33.3724,33.3329,33.3526,65600.0
2014-07-02 14:40:00,50.72,50.77,50.71,50.74,41400.0,33.3526,33.3855,33.3461,33.3658,41400.0
2014-07-02 14:45:00,50.74,50.77,50.73,50.73,40600.0,33.3658,33.3855,33.3592,33.3592,40600.0
2014-07-02 14:50:00,50.74,50.77,50.73,50.76,23700.0,33.3658,33.3855,33.3592,33.3789,23700.0
2014-07-02 14:55:00,50.76,50.85,50.74,50.74,206100.0,33.3789,33.4381,33.3658,33.3658,206100.0
2014-07-02 15:00:00,50.75,50.82,50.72,50.76,88400.0,33.3724,33.4184,33.3526,33.3789,88400.0
2014-07-02 15:05:00,50.75,50.81,50.72,50.76,71200.0,33.3724,33.4118,33.3526,33.3789,71200.0
2014-07-02 15:10:00,50.76,50.83,50.73,50.82,112900.0,33.3789,33.425,33.3592,33.4184,112900.0
2014-07-02 15:15:00,50.82,50.85,50.79,50.82,69500.0,33.4184,33.4381,33.3987,33.4184,69500.0
2014-07-02 15:20:00,50.83,50.88,50.77,50.83,149600.0,33.425,33.4578,33.3855,33.425,149600.0
2014-07-02 15:25:00,50.84,50.87,50.83,50.83,60400.0,33.4315,33.4513,33.425,33.425,60400.0
2014-07-02 15:30:00,50.84,50.87,50.75,50.76,146100.0,33.4315,33.4513,33.3724,33.3789,146100.0
2014-07-02 15:35:00,50.77,50.77,50.71,50.74,102800.0,33.3855,33.3855,33.3461,33.3658,102800.0
2014-07-02 15:40:00,50.74,50.78,50.71,50.74,123300.0,33.3658,33.3921,33.3461,33.3658,123300.0
2014-07-02 15:45:00,50.75,50.83,50.74,50.8,146200.0,33.3724,33.425,33.3658,33.4052,146200.0
2014-07-02 15:50:00,50.8,50.82,50.74,50.76,164300.0,33.4052,33.4184,33.3658,33.3789,164300.0
2014-07-02 15:55:00,50.76,50.84,50.76,50.83,335400.0,33.3789,33.4315,33.3789,33.425,335400.0
2014-07-03 09:30:00,50.97,51.15,50.91,51.1,209600.0,33.517,33.6354,33.4776,33.6025,209600.0
2014-07-03 09:35:00,51.1,51.15,50.95,51.04,95100.0,33.6025,33.6354,33.5039,33.5631,95100.0
2014-07-03 09:40:00,51.01,51.13,50.96,51.01,131400.0,33.5433,33.6222,33.5104,33.5433,131400.0
2014-07-03 09:45:00,51.01,51.03,50.91,50.96,103600.0,33.5433,33.5565,33.4776,33.5104,103600.0
2014-07-03 09:50:00,50.96,50.96,50.6,50.62,116200.0,33.5104,33.5104,33.2737,33.2869,116200.0
2014-07-03 09:55:00,50.62,50.66,50.47,50.63,196300.0,33.2869,33.3132,33.1882,33.2934,196300.0
2014-07-03 10:00:00,50.63,50.81,50.61,50.78,157100.0,33.2934,33.4118,33.2803,33.3921,157100.0
2014-07-03 10:05:00,50.79,51.0,50.79,50.96,152500.0,33.3987,33.5368,33.3987,33.5104,152500.0
2014-07-03 10:10:00,50.97,50.99,50.84,50.98,141900.0,33.517,33.5302,33.4315,33.5236,141900.0
2014-07-03 10:15:00,50.98,50.99,50.81,50.85,166100.0,33.5236,33.5302,33.4118,33.4381,166100.0
2014-07-03 10:20:00,50.85,50.92,50.69,50.72,125700.0,33.4381,33.4841,33.3329,33.3526,125700.0
2014-07-03 10:25:00,50.73,50.9,50.72,50.86,56000.0,33.3592,33.471,33.3526,33.4447,56000.0
2014-07-03 10:30:00,50.87,50.94,50.82,50.94,87400.0,33.4513,33.4973,33.4184,33.4973,87400.0
2014-07-03 10:35:00,50.94,51.0,50.92,51.0,93200.0,33.4973,33.5368,33.4841,33.5368,93200.0
2014-07-03 10:40:00,50.99,51.0,50.91,50.97,46800.0,33.5302,33.5368,33.4776,33.517,46800.0
2014-07-03 10:45:00,50.97,51.0,50.9,50.91,57400.0,33.517,33.5368,33.471,33.4776,57400.0
2014-07-03 10:50:00,50.91,50.95,50.89,50.9,35800.0,33.4776,33.5039,33.4644,33.471,35800.0
2014-07-03 10:55:00,50.9,50.9,50.84,50.84,27600.0,33.471,33.471,33.4315,33.4315,27600.0
2014-07-03 11:00:00,50.85,50.85,50.81,50.82,34000.0,33.4381,33.4381,33.4118,33.4184,34000.0
2014-07-03 11:05:00,50.82,50.82,50.72,50.72,58500.0,33.4184,33.4184,33.3526,33.3526,58500.0
2014-07-03 11:10:00,50.73,50.79,50.65,50.67,104200.0,33.3592,33.3987,33.3066,33.3197,104200.0
2014-07-03 11:15:00,50.68,50.73,50.68,50.7,57100.0,33.3263,33.3592,33.3263,33.3395,57100.0
2014-07-03 11:20:00,50.71,50.78,50.7,50.78,32900.0,33.3461,33.3921,33.3395,33.3921,32900.0
2014-07-03 11:25:00,50.78,50.92,50.78,50.85,31600.0,33.3921,33.4841,33.3921,33.4381,31600.0
2014-07-03 11:30:00,50.85,50.87,50.81,50.82,53300.0,33.4381,33.4513,33.4118,33.4184,53300.0
2014-07-03 11:35:00,50.82,50.88,50.81,50.85,40400.0,33.4184,33.4578,33.4118,33.4381,40400.0
2014-07-03 11:40:00,50.85,50.85,50.79,50.81,32100.0,33.4381,33.4381,33.3987,33.4118,32100.0
2014-07-03 11:45:00,50.82,50.87,50.79,50.85,54300.0,33.4184,33.4513,33.3987,33.4381,54300.0
2014-07-03 11:50:00,50.86,50.91,50.84,50.9,49900.0,33.4447,33.4776,33.4315,33.471,49900.0
2014-07-03 11:55:00,50.9,50.9,50.83,50.84,52200.0,33.471,33.471,33.425,33.4315,52200.0
2014-07-03 12:00:00,50.85,50.88,50.83,50.87,44300.0,33.4381,33.4578,33.425,33.4513,44300.0
2014-07-03 12:05:00,50.87,50.88,50.83,50.84,75600.0,33.4513,33.4578,33.425,33.4315,75600.0
2014-07-03 12:10:00,50.85,50.85,50.82,50.83,55600.0,33.4381,33.4381,33.4184,33.425,55600.0
2014-07-03 12:15:00,50.83,50.9,50.82,50.89,61200.0,33.425,33.471,33.4184,33.4644,61200.0
2014-07-03 12:20:00,50.9,50.9,50.82,50.83,69300.0,33.471,33.471,33.4184,33.425,69300.0
2014-07-03 12:25:00,50.83,50.89,50.83,50.89,54000.0,33.425,33.4644,33.425,33.4644,54000.0
2014-07-03 12:30:00,50.88,50.9,50.85,50.89,52000.0,33.4578,33.471,33.4381,33.4644,52000.0
2014-07-03 12:35:00,50.89,50.96,50.88,50.95,80800.0,33.4644,33.5104,33.4578,33.5039,80800.0
2014-07-03 12:40:00,50.95,50.98,50.88,50.9,95100.0,33.5039,33.5236,33.4578,33.471,95100.0
2014-07-03 12:45:00,50.9,50.98,50.87,50.9,118100.0,33.471,33.5236,33.4513,33.471,118100.0
2014-07-03 12:50:00,50.91,50.91,50.81,50.9,109600.0,33.4776,33.4776,33.4118,33.471,109600.0
2014-07-03 12:55:00,50.9,50.98,50.9,50.94,150400.0,33.471,33.5236,33.471,33.4973,150400.0
2014-07-07 09:30:00,50.79,51.04,50.71,50.79,242900.0,33.3987,33.5631,33.3461,33.3987,242900.0
2014-07-07 09:35:00,50.8,50.91,50.72,50.88,101100.0,33.4052,33.4776,33.3526,33.4578,101100.0
2014-07-07 09:40:00,50.87,50.87,50.6,50.62,99300.0,33.4513,33.4513,33.2737,33.2869,99300.0
2014-07-07 09:45:00,50.61,50.64,50.52,50.6,107600.0,33.2803,33.3,33.2211,33.2737,107600.0
2014-07-07 09:50:00,50.6,50.62,50.5,50.54,99100.0,33.2737,33.2869,33.208,33.2343,99100.0
2014-07-07 09:55:00,50.52,50.59,50.45,50.59,108200.0,33.2211,33.2671,33.1751,33.2671,108200.0
2014-07-07 10:00:00,50.59,50.59,50.34,50.35,127800.0,33.2671,33.2671,33.1027,33.1093,127800.0
2014-07-07 10:05:00,50.35,50.42,50.31,50.42,109400.0,33.1093,33.1554,33.083,33.1554,109400.0
2014-07-07 10:10:00,50.42,50.59,50.41,50.53,105900.0,33.1554,33.2671,33.1488,33.2277,105900.0
2014-07-07 10:15:00,50.54,50.56,50.42,50.42,36600.0,33.2343,33.2474,33.1554,33.1554,36600.0
2014-07-07 10:20:00,50.42,50.5,50.41,50.45,55200.0,33.1554,33.208,33.1488,33.1751,55200.0
2014-07-07 10:25:00,50.46,50.58,50.46,50.49,37900.0,33.1817,33.2606,33.1817,33.2014,37900.0
2014-07-07 10:30:00,50.49,50.59,50.45,50.55,44400.0,33.2014,33.2671,33.1751,33.2408,44400.0
2014-07-07 10:35:00,50.56,50.64,50.54,50.62,41300.0,33.2474,33.3,33.2343,33.2869,41300.0
2014-07-07 10:40:00,50.61,50.66,50.56,50.64,47400.0,33.2803,33.3132,33.2474,33.3,47400.0
2014-07-07 10:45:00,50.64,50.76,50.62,50.72,56100.0,33.3,33.3789,33.2869,33.3526,56100.0
2014-07-07 10:50:00,50.71,50.8,50.7,50.71,96800.0,33.3461,33.4052,33.3395,33.3461,96800.0
2014-07-07 10:55:00,50.7,50.71,50.51,50.52,53700.0,33.3395,33.3461,33.2145,33.2211,53700.0
2014-07-07 11:00:00,50.52,50.56,50.45,50.47,45400.0,33.2211,33.2474,33.1751,33.1882,45400.0
2014-07-07 11:05:00,50.47,50.47,50.33,50.33,89800.0,33.1882,33.1882,33.0962,33.0962,89800.0
2014-07-07 11:10:00,50.33,50.48,50.33,50.45,44000.0,33.0962,33.1948,33.0962,33.1751,44000.0
2014-07-07 11:15:00,50.46,50.52,50.43,50.51,38700.0,33.1817,33.2211,33.1619,33.2145,38700.0
2014-07-07 11:20:00,50.52,50.56,50.49,50.51,22800.0,33.2211,33.2474,33.2014,33.2145,22800.0
2014-07-07 11:25:00,50.51,50.6,50.51,50.55,27000.0,33.2145,33.2737,33.2145,33.2408,27000.0
2014-07-07 11:30:00,50.55,50.57,50.4,50.41,95300.0,33.2408,33.254,33.1422,33.1488,95300.0
2014-07-07 11:35:00,50.4,50.46,50.38,50.45,83700.0,33.1422,33.1817,33.1291,33.1751,83700.0
2014-07-07 11:40:00,50.45,50.54,50.38,50.53,47700.0,33.1751,33.2343,33.1291,33.2277,47700.0
2014-07-07 11:45:00,50.52,50.52,50.4,50.41,28600.0,33.2211,33.2211,33.1422,33.1488,28600.0
2014-07-07 11:50:00,50.41,50.51,50.39,50.48,29400.0,33.1488,33.2145,33.1356,33.1948,29400.0
2014-07-07 11:55:00,50.49,50.5,50.41,50.45,48700.0,33.2014,33.208,33.1488,33.1751,48700.0
2014-07-07 12:00:00,50.45,50.47,50.4,50.4,44900.0,33.1751,33.1882,33.1422,33.1422,44900.0
2014-07-07 12:05:00,50.4,50.41,50.32,50.37,85200.0,33.1422,33.1488,33.0896,33.1225,85200.0
2014-07-07 12:10:00,50.37,50.48,50.36,50.41,31500.0,33.1225,33.1948,33.1159,33.1488,31500.0
2014-07-07 12:15:00,50.42,50.47,50.35,50.45,23900.0,33.1554,33.1882,33.1093,33.1751,23900.0
2014-07-07 12:20:00,50.45,50.5,50.41,50.47,40800.0,33.1751,33.208,33.1488,33.1882,40800.0
2014-07-07 12:25:00,50.48,50.5,50.45,50.47,17400.0,33.1948,33.208,33.1751,33.1882,17400.0
2014-07-07 12:30:00,50.49,50.51,50.49,50.49,23100.0,33.2014,33.2145,33.2014,33.2014,23100.0
2014-07-07 12:35:00,50.49,50.53,50.45,50.48,78800.0,33.2014,33.2277,33.1751,33.1948,78800.0
2014-07-07 12:40:00,50.48,50.59,50.47,50.58,35300.0,33.1948,33.2671,33.1882,33.2606,35300.0
2014-07-07 12:45:00,50.58,50.67,50.53,50.56,95200.0,33.2606,33.3197,33.2277,33.2474,95200.0
2014-07-07 12:50:00,50.55,50.55,50.5,50.51,32000.0,33.2408,33.2408,33.208,33.2145,32000.0
2014-07-07 12:55:00,50.52,50.57,50.48,50.49,27200.0,33.2211,33.254,33.1948,33.2014,27200.0
2014-07-07 13:00:00,50.5,50.51,50.44,50.5,13100.0,33.208,33.2145,33.1685,33.208,13100.0
2014-07-07 13:05:00,50.5,50.52,50.48,50.49,14900.0,33.208,33.2211,33.1948,33.2014,14900.0
2014-07-07 13:10:00,50.49,50.51,50.4,50.41,20500.0,33.2014,33.2145,33.1422,33.1488,20500.0
2014-07-07 13:15:00,50.41,50.42,50.35,50.42,26600.0,33.1488,33.1554,33.1093,33.1554,26600.0
2014-07-07 13:20:00,50.41,50.41,50.34,50.36,86100.0,33.1488,33.1488,33.1027,33.1159,86100.0
2014-07-07 13:25:00,50.36,50.37,50.28,50.3,79200.0,33.1159,33.1225,33.0633,33.0764,79200.0
2014-07-07 13:30:00,50.3,50.39,50.29,50.38,35000.0,33.0764,33.1356,33.0699,33.1291,35000.0
2014-07-07 13:35:00,50.38,50.39,50.3,50.3,35500.0,33.1291,33.1356,33.0764,33.0764,35500.0
2014-07-07 13:40:00,50.29,50.36,50.28,50.34,65100.0,33.0699,33.1159,33.0633,33.1027,65100.0
2014-07-07 13:45:00,50.33,50.34,50.28,50.29,74300.0,33.0962,33.1027,33.0633,33.0699,74300.0
2014-07-07 13:50:00,50.29,50.36,50.28,50.29,52200.0,33.0699,33.1159,33.0633,33.0699,52200.0
2014-07-07 13:55:00,50.3,50.31,50.26,50.3,88700.0,33.0764,33.083,33.0501,33.0764,88700.0
2014-07-07 14:00:00,50.31,50.39,50.3,50.38,39300.0,33.083,33.1356,33.0764,33.1291,39300.0
2014-07-07 14:05:00,50.38,50.41,50.29,50.3,50800.0,33.1291,33.1488,33.0699,33.0764,50800.0
2014-07-07 14:10:00,50.3,50.38,50.27,50.38,64200.0,33.0764,33.1291,33.0567,33.1291,64200.0
2014-07-07 14:15:00,50.38,50.41,50.37,50.4,81100.0,33.1291,33.1488,33.1225,33.1422,81100.0
2014-07-07 14:20:00,50.39,50.43,50.39,50.42,93100.0,33.1356,33.1619,33.1356,33.1554,93100.0
2014-07-07 14:25:00,50.4,50.43,50.39,50.43,66700.0,33.1422,33.1619,33.1356,33.1619,66700.0
2014-07-07 14:30:00,50.43,50.45,50.28,50.3,51100.0,33.1619,33.1751,33.0633,33.0764,51100.0
2014-07-07 14:35:00,50.3,50.33,50.27,50.32,37000.0,33.0764,33.0962,33.0567,33.0896,37000.0
2014-07-07 14:40:00,50.31,50.38,50.31,50.35,28500.0,33.083,33.1291,33.083,33.1093,28500.0
2014-07-07 14:45:00,50.35,50.36,50.3,50.36,27700.0,33.1093,33.1159,33.0764,33.1159,27700.0
2014-07-07 14:50:00,50.36,50.37,50.31,50.34,28600.0,33.1159,33.1225,33.083,33.1027,28600.0
2014-07-07 14:55:00,50.35,50.36,50.32,50.32,25500.0,33.1093,33.1159,33.0896,33.0896,25500.0
2014-07-07 15:00:00,50.32,50.36,50.3,50.32,33900.0,33.0896,33.1159,33.0764,33.0896,33900.0
2014-07-07 15:05:00,50.31,50.34,50.28,50.32,39100.0,33.083,33.1027,33.0633,33.0896,39100.0
2014-07-07 15:10:00,50.32,50.32,50.25,50.26,63700.0,33.0896,33.0896,33.0436,33.0501,63700.0
2014-07-07 15:15:00,50.25,50.29,50.23,50.29,63500.0,33.0436,33.0699,33.0304,33.0699,63500.0
2014-07-07 15:20:00,50.29,50.32,50.25,50.32,47500.0,33.0699,33.0896,33.0436,33.0896,47500.0
2014-07-07 15:25:00,50.31,50.34,50.28,50.29,48600.0,33.083,33.1027,33.0633,33.0699,48600.0
2014-07-07 15:30:00,50.28,50.3,50.22,50.27,106000.0,33.0633,33.0764,33.0238,33.0567,106000.0
2014-07-07 15:35:00,50.27,50.34,50.27,50.27,88600.0,33.0567,33.1027,33.0567,33.0567,88600.0
2014-07-07 15:40:00,50.28,50.3,50.22,50.25,84400.0,33.0633,33.0764,33.0238,33.0436,84400.0
2014-07-07 15:45:00,50.25,50.3,50.24,50.28,82000.0,33.0436,33.0764,33.037,33.0633,82000.0
2014-07-07 15:50:00,50.28,50.35,50.27,50.31,157900.0,33.0633,33.1093,33.0567,33.083,157900.0
2014-07-07 15:55:00,50.31,50.34,50.26,50.28,259900.0,33.083,33.1027,33.0501,33.0633,259900.0
2014-07-08 09:30:00,50.19,50.35,49.53,49.55,472000.0,33.0041,33.1093,32.5701,32.5833,472000.0
2014-07-08 09:35:00,49.62,49.81,49.51,49.72,147800.0,32.6293,32.7542,32.557,32.695,147800.0
2014-07-08 09:40:00,49.68,49.69,49.26,49.37,242900.0,32.6687,32.6753,32.3926,32.4649,242900.0
2014-07-08 09:45:00,49.37,49.37,49.06,49.22,469800.0,32.4649,32.4649,32.261,32.3663,469800.0
2014-07-08 09:50:00,49.19,49.23,49.08,49.19,145400.0,32.3465,32.3728,32.2742,32.3465,145400.0
2014-07-08 09:55:00,49.18,49.47,49.16,49.4,192500.0,32.34,32.5306,32.3268,32.4846,192500.0
2014-07-08 10:00:00,49.4,49.4,49.23,49.27,148100.0,32.4846,32.4846,32.3728,32.3991,148100.0
2014-07-08 10:05:00,49.26,49.26,49.08,49.11,152000.0,32.3926,32.3926,32.2742,32.2939,152000.0
2014-07-08 10:10:00,49.11,49.22,49.1,49.11,161400.0,32.2939,32.3663,32.2873,32.2939,161400.0
2014-07-08 10:15:00,49.12,49.3,49.11,49.28,172400.0,32.3005,32.4189,32.2939,32.4057,172400.0
2014-07-08 10:20:00,49.28,49.39,49.25,49.3,136600.0,32.4057,32.478,32.386,32.4189,136600.0
2014-07-08 10:25:00,49.29,49.32,49.2,49.26,85100.0,32.4123,32.432,32.3531,32.3926,85100.0
2014-07-08 10:30:00,49.26,49.33,49.25,49.31,134200.0,32.3926,32.4386,32.386,32.4254,134200.0
2014-07-08 10:35:00,49.31,49.45,49.3,49.44,190300.0,32.4254,32.5175,32.4189,32.5109,190300.0
2014-07-08 10:40:00,49.43,49.44,49.3,49.31,201100.0,32.5043,32.5109,32.4189,32.4254,201100.0
2014-07-08 10:45:00,49.31,49.49,49.3,49.48,142200.0,32.4254,32.5438,32.4189,32.5372,142200.0
2014-07-08 10:50:00,49.47,49.59,49.44,49.52,142100.0,32.5306,32.6096,32.5109,32.5635,142100.0
2014-07-08 10:55:00,49.52,49.53,49.37,49.46,113700.0,32.5635,32.5701,32.4649,32.5241,113700.0
2014-07-08 11:00:00,49.47,49.52,49.3,49.31,137100.0,32.5306,32.5635,32.4189,32.4254,137100.0
2014-07-08 11:05:00,49.33,49.36,49.3,49.35,62800.0,32.4386,32.4583,32.4189,32.4517,62800.0
2014-07-08 11:10:00,49.34,49.41,49.31,49.41,82100.0,32.4452,32.4912,32.4254,32.4912,82100.0
2014-07-08 11:15:00,49.4,49.44,49.37,49.37,100300.0,32.4846,32.5109,32.4649,32.4649,100300.0
2014-07-08 11:20:00,49.38,49.4,49.31,49.37,81600.0,32.4715,32.4846,32.4254,32.4649,81600.0
2014-07-08 11:25:00,49.35,49.42,49.31,49.37,71900.0,32.4517,32.4978,32.4254,32.4649,71900.0
2014-07-08 11:30:00,49.37,49.42,49.32,49.35,69700.0,32.4649,32.4978,32.432,32.4517,69700.0
2014-07-08 11:35:00,49.35,49.44,49.33,49.39,68500.0,32.4517,32.5109,32.4386,32.478,68500.0
2014-07-08 11:40:00,49.39,49.45,49.34,49.44,47300.0,32.478,32.5175,32.4452,32.5109,47300.0
2014-07-08 11:45:00,49.43,49.45,49.34,49.39,54400.0,32.5043,32.5175,32.4452,32.478,54400.0
2014-07-08 11:50:00,49.39,49.41,49.34,49.36,61900.0,32.478,32.4912,32.4452,32.4583,61900.0
2014-07-08 11:55:00,49.37,49.4,49.34,49.35,79200.0,32.4649,32.4846,32.4452,32.4517,79200.0
2014-07-08 12:00:00,49.35,49.4,49.3,49.36,94600.0,32.4517,32.4846,32.4189,32.4583,94600.0
2014-07-08 12:05:00,49.36,49.39,49.31,49.31,97000.0,32.4583,32.478,32.4254,32.4254,97000.0
2014-07-08 12:10:00,49.32,49.36,49.23,49.29,94300.0,32.432,32.4583,32.3728,32.4123,94300.0
2014-07-08 12:15:00,49.28,49.39,49.27,49.34,60500.0,32.4057,32.478,32.3991,32.4452,60500.0
2014-07-08 12:20:00,49.33,49.37,49.29,49.36,91600.0,32.4386,32.4649,32.4123,32.4583,91600.0
2014-07-08 12:25:00,49.35,49.41,49.28,49.41,61800.0,32.4517,32.4912,32.4057,32.4912,61800.0
2014-07-08 12:30:00,49.41,49.45,49.3,49.3,96300.0,32.4912,32.5175,32.4189,32.4189,96300.0
2014-07-08 12:35:00,49.3,49.31,49.23,49.27,40700.0,32.4189,32.4254,32.3728,32.3991,40700.0
2014-07-08 12:40:00,49.28,49.35,49.26,49.34,62400.0,32.4057,32.4517,32.3926,32.4452,62400.0
2014-07-08 12:45:00,49.34,49.42,49.33,49.41,24700.0,32.4452,32.4978,32.4386,32.4912,24700.0
2014-07-08 12:50:00,49.42,49.5,49.38,49.48,74100.0,32.4978,32.5504,32.4715,32.5372,74100.0
2014-07-08 12:55:00,49.48,49.54,49.41,49.43,66200.0,32.5372,32.5767,32.4912,32.5043,66200.0
2014-07-08 13:00:00,49.44,49.48,49.38,49.48,78400.0,32.5109,32.5372,32.4715,32.5372,78400.0
2014-07-08 13:05:00,49.47,49.48,49.4,49.43,53200.0,32.5306,32.5372,32.4846,32.5043,53200.0
2014-07-08 13:10:00,49.43,49.47,49.41,49.43,100700.0,32.5043,32.5306,32.4912,32.5043,100700.0
2014-07-08 13:15:00,49.43,49.43,49.35,49.38,70800.0,32.5043,32.5043,32.4517,32.4715,70800.0
2014-07-08 13:20:00,49.39,49.41,49.35,49.4,42100.0,32.478,32.4912,32.4517,32.4846,42100.0
2014-07-08 13:25:00,49.41,49.41,49.32,49.35,63700.0,32.4912,32.4912,32.432,32.4517,63700.0
2014-07-08 13:30:00,49.35,49.45,49.34,49.45,62500.0,32.4517,32.5175,32.4452,32.5175,62500.0
2014-07-08 13:35:00,49.45,49.53,49.45,49.49,53900.0,32.5175,32.5701,32.5175,32.5438,53900.0
2014-07-08 13:40:00,49.49,49.55,49.49,49.52,50400.0,32.5438,32.5833,32.5438,32.5635,50400.0
2014-07-08 13:45:00,49.52,49.57,49.48,49.48,87600.0,32.5635,32.5964,32.5372,32.5372,87600.0
2014-07-08 13:50:00,49.49,49.56,49.49,49.53,54800.0,32.5438,32.5898,32.5438,32.5701,54800.0
2014-07-08 13:55:00,49.54,49.57,49.51,49.52,146100.0,32.5767,32.5964,32.557,32.5635,146100.0
2014-07-08 14:00:00,49.52,49.63,49.52,49.63,179100.0,32.5635,32.6359,32.5635,32.6359,179100.0
2014-07-08 14:05:00,49.63,49.64,49.47,49.47,67400.0,32.6359,32.6424,32.5306,32.5306,67400.0
2014-07-08 14:10:00,49.48,49.53,49.46,49.51,37800.0,32.5372,32.5701,32.5241,32.557,37800.0
2014-07-08 14:15:00,49.51,49.51,49.44,49.44,75600.0,32.557,32.557,32.5109,32.5109,75600.0
2014-07-08 14:20:00,49.44,49.5,49.4,49.48,70900.0,32.5109,32.5504,32.4846,32.5372,70900.0
2014-07-08 14:25:00,49.48,49.49,49.4,49.42,56600.0,32.5372,32.5438,32.4846,32.4978,56600.0
2014-07-08 14:30:00,49.43,49.46,49.4,49.4,47200.0,32.5043,32.5241,32.4846,32.4846,47200.0
2014-07-08 14:35:00,49.41,49.41,49.32,49.33,45500.0,32.4912,32.4912,32.432,32.4386,45500.0
2014-07-08 14:40:00,49.33,49.38,49.32,49.33,200300.0,32.4386,32.4715,32.432,32.4386,200300.0
2014-07-08 14:45:00,49.33,49.37,49.27,49.27,68600.0,32.4386,32.4649,32.3991,32.3991,68600.0
2014-07-08 14:50:00,49.27,49.32,49.24,49.24,64500.0,32.3991,32.432,32.3794,32.3794,64500.0
2014-07-08 14:55:00,49.25,49.25,49.19,49.19,83900.0,32.386,32.386,32.3465,32.3465,83900.0
2014-07-08 15:00:00,49.2,49.22,49.13,49.13,88900.0,32.3531,32.3663,32.3071,32.3071,88900.0
2014-07-08 15:05:00,49.14,49.18,49.12,49.17,110600.0,32.3136,32.34,32.3005,32.3334,110600.0
2014-07-08 15:10:00,49.18,49.3,49.16,49.22,109700.0,32.34,32.4189,32.3268,32.3663,109700.0
2014-07-08 15:15:00,49.22,49.24,49.15,49.16,94300.0,32.3663,32.3794,32.3202,32.3268,94300.0
2014-07-08 15:20:00,49.16,49.16,49.07,49.1,214700.0,32.3268,32.3268,32.2676,32.2873,214700.0
2014-07-08 15:25:00,49.09,49.15,49.09,49.11,83300.0,32.2808,32.3202,32.2808,32.2939,83300.0
2014-07-08 15:30:00,49.1,49.18,49.09,49.12,100500.0,32.2873,32.34,32.2808,32.3005,100500.0
2014-07-08 15:35:00,49.13,49.18,49.07,49.14,190200.0,32.3071,32.34,32.2676,32.3136,190200.0
2014-07-08 15:40:00,49.13,49.17,49.09,49.14,154300.0,32.3071,32.3334,32.2808,32.3136,154300.0
2014-07-08 15:45:00,49.15,49.21,49.15,49.2,169800.0,32.3202,32.3597,32.3202,32.3531,169800.0
2014-07-08 15:50:00,49.2,49.21,49.13,49.13,223400.0,32.3531,32.3597,32.3071,32.3071,223400.0
2014-07-08 15:55:00,49.14,49.18,49.11,49.15,353800.0,32.3136,32.34,32.2939,32.3202,353800.0
2014-07-09 09:30:00,49.41,49.59,49.31,49.52,173200.0,32.4912,32.6096,32.4254,32.5635,173200.0
2014-07-09 09:35:00,49.51,49.54,49.35,49.46,93800.0,32.557,32.5767,32.4517,32.5241,93800.0
2014-07-09 09:40:00,49.46,49.48,48.81,48.81,275700.0,32.5241,32.5372,32.0966,32.0966,275700.0
2014-07-09 09:45:00,48.83,48.84,48.31,48.54,538900.0,32.1098,32.1164,31.7679,31.9191,538900.0
2014-07-09 09:50:00,48.54,48.88,48.54,48.83,271000.0,31.9191,32.1427,31.9191,32.1098,271000.0
2014-07-09 09:55:00,48.83,48.98,48.79,48.84,124900.0,32.1098,32.2084,32.0835,32.1164,124900.0
2014-07-09 10:00:00,48.85,48.97,48.78,48.88,207700.0,32.1229,32.2019,32.0769,32.1427,207700.0
2014-07-09 10:05:00,48.88,48.99,48.85,48.88,76700.0,32.1427,32.215,32.1229,32.1427,76700.0
2014-07-09 10:10:00,48.87,48.92,48.68,48.68,115500.0,32.1361,32.169,32.0112,32.0112,115500.0
2014-07-09 10:15:00,48.68,48.72,48.59,48.68,121100.0,32.0112,32.0375,31.952,32.0112,121100.0
2014-07-09 10:20:00,48.67,48.89,48.65,48.88,95600.0,32.0046,32.1493,31.9914,32.1427,95600.0
2014-07-09 10:25:00,48.9,49.04,48.89,49.04,180000.0,32.1558,32.2479,32.1493,32.2479,180000.0
2014-07-09 10:30:00,49.04,49.13,48.9,48.95,226400.0,32.2479,32.3071,32.1558,32.1887,226400.0
2014-07-09 10:35:00,48.94,49.06,48.86,49.02,170400.0,32.1821,32.261,32.1295,32.2347,170400.0
2014-07-09 10:40:00,49.03,49.14,48.97,49.14,175400.0,32.2413,32.3136,32.2019,32.3136,175400.0
2014-07-09 10:45:00,49.14,49.31,49.13,49.15,203200.0,32.3136,32.4254,32.3071,32.3202,203200.0
2014-07-09 10:50:00,49.15,49.2,49.15,49.18,47000.0,32.3202,32.3531,32.3202,32.34,47000.0
2014-07-09 10:55:00,49.17,49.21,49.13,49.19,55900.0,32.3334,32.3597,32.3071,32.3465,55900.0
2014-07-09 11:00:00,49.19,49.27,49.16,49.17,81400.0,32.3465,32.3991,32.3268,32.3334,81400.0
2014-07-09 11:05:00,49.17,49.18,48.97,48.97,86800.0,32.3334,32.34,32.2019,32.2019,86800.0
2014-07-09 11:10:00,48.97,49.0,48.83,49.0,112800.0,32.2019,32.2216,32.1098,32.2216,112800.0
2014-07-09 11:15:00,49.0,49.06,48.95,49.05,46800.0,32.2216,32.261,32.1887,32.2545,46800.0
2014-07-09 11:20:00,49.04,49.15,49.04,49.07,78700.0,32.2479,32.3202,32.2479,32.2676,78700.0
2014-07-09 11:25:00,49.07,49.2,49.04,49.17,66600.0,32.2676,32.3531,32.2479,32.3334,66600.0
2014-07-09 11:30:00,49.16,49.26,49.16,49.21,57100.0,32.3268,32.3926,32.3268,32.3597,57100.0
2014-07-09 11:35:00,49.21,49.22,49.0,49.07,83600.0,32.3597,32.3663,32.2216,32.2676,83600.0
2014-07-09 11:40:00,49.08,49.11,49.06,49.09,56600.0,32.2742,32.2939,32.261,32.2808,56600.0
2014-07-09 11:45:00,49.09,49.09,49.03,49.06,49000.0,32.2808,32.2808,32.2413,32.261,49000.0
2014-07-09 11:50:00,49.05,49.09,49.05,49.07,55400.0,32.2545,32.2808,32.2545,32.2676,55400.0
2014-07-09 11:55:00,49.08,49.11,48.98,48.99,29800.0,32.2742,32.2939,32.2084,32.215,29800.0
2014-07-09 12:00:00,48.99,49.07,48.98,49.05,46800.0,32.215,32.2676,32.2084,32.2545,46800.0
2014-07-09 12:05:00,49.05,49.08,49.01,49.04,33400.0,32.2545,32.2742,32.2282,32.2479,33400.0
2014-07-09 12:10:00,49.04,49.07,49.01,49.07,74000.0,32.2479,32.2676,32.2282,32.2676,74000.0
2014-07-09 12:15:00,49.06,49.08,49.01,49.04,39300.0,32.261,32.2742,32.2282,32.2479,39300.0
2014-07-09 12:20:00,49.06,49.12,49.03,49.12,26500.0,32.261,32.3005,32.2413,32.3005,26500.0
2014-07-09 12:25:00,49.12,49.21,49.11,49.21,45200.0,32.3005,32.3597,32.2939,32.3597,45200.0
2014-07-09 12:30:00,49.21,49.24,49.12,49.23,79800.0,32.3597,32.3794,32.3005,32.3728,79800.0
2014-07-09 12:35:00,49.24,49.29,49.21,49.23,102500.0,32.3794,32.4123,32.3597,32.3728,102500.0
2014-07-09 12:40:00,49.22,49.26,49.16,49.26,44100.0,32.3663,32.3926,32.3268,32.3926,44100.0
2014-07-09 12:45:00,49.26,49.32,49.19,49.2,110800.0,32.3926,32.432,32.3465,32.3531,110800.0
2014-07-09 12:50:00,49.19,49.26,49.18,49.25,56100.0,32.3465,32.3926,32.34,32.386,56100.0
2014-07-09 12:55:00,49.25,49.27,49.24,49.27,41100.0,32.386,32.3991,32.3794,32.3991,41100.0
2014-07-09 13:00:00,49.27,49.27,49.22,49.24,44600.0,32.3991,32.3991,32.3663,32.3794,44600.0
2014-07-09 13:05:00,49.26,49.3,49.25,49.28,58200.0,32.3926,32.4189,32.386,32.4057,58200.0
2014-07-09 13:10:00,49.27,49.37,49.25,49.35,90400.0,32.3991,32.4649,32.386,32.4517,90400.0
2014-07-09 13:15:00,49.36,49.4,49.31,49.32,44900.0,32.4583,32.4846,32.4254,32.432,44900.0
2014-07-09 13:20:00,49.31,49.43,49.3,49.39,66800.0,32.4254,32.5043,32.4189,32.478,66800.0
2014-07-09 13:25:00,49.39,49.39,49.31,49.32,47300.0,32.478,32.478,32.4254,32.432,47300.0
2014-07-09 13:30:00,49.33,49.4,49.31,49.4,40100.0,32.4386,32.4846,32.4254,32.4846,40100.0
2014-07-09 13:35:00,49.4,49.42,49.4,49.41,37200.0,32.4846,32.4978,32.4846,32.4912,37200.0
2014-07-09 13:40:00,49.41,49.42,49.38,49.4,42500.0,32.4912,32.4978,32.4715,32.4846,42500.0
2014-07-09 13:45:00,49.4,49.42,49.36,49.41,61100.0,32.4846,32.4978,32.4583,32.4912,61100.0
2014-07-09 13:50:00,49.4,49.42,49.31,49.31,43500.0,32.4846,32.4978,32.4254,32.4254,43500.0
2014-07-09 13:55:00,49.31,49.32,49.22,49.23,74300.0,32.4254,32.432,32.3663,32.3728,74300.0
2014-07-09 14:00:00,49.24,49.26,49.19,49.2,86800.0,32.3794,32.3926,32.3465,32.3531,86800.0
2014-07-09 14:05:00,49.2,49.23,49.09,49.13,75300.0,32.3531,32.3728,32.2808,32.3071,75300.0
2014-07-09 14:10:00,49.13,49.18,49.09,49.09,67700.0,32.3071,32.34,32.2808,32.2808,67700.0
2014-07-09 14:15:00,49.11,49.19,49.09,49.15,156000.0,32.2939,32.3465,32.2808,32.3202,156000.0
2014-07-09 14:20:00,49.15,49.15,49.1,49.11,91600.0,32.3202,32.3202,32.2873,32.2939,91600.0
2014-07-09 14:25:00,49.11,49.23,49.11,49.17,78500.0,32.2939,32.3728,32.2939,32.3334,78500.0
2014-07-09 14:30:00,49.18,49.25,49.14,49.17,86600.0,32.34,32.386,32.3136,32.3334,86600.0
2014-07-09 14:35:00,49.18,49.18,49.08,49.09,53700.0,32.34,32.34,32.2742,32.2808,53700.0
2014-07-09 14:40:00,49.1,49.19,49.08,49.18,122000.0,32.2873,32.3465,32.2742,32.34,122000.0
2014-07-09 14:45:00,49.19,49.2,49.15,49.15,44900.0,32.3465,32.3531,32.3202,32.3202,44900.0
2014-07-09 14:50:00,49.14,49.21,49.14,49.2,48200.0,32.3136,32.3597,32.3136,32.3531,48200.0
2014-07-09 14:55:00,49.2,49.22,49.15,49.17,119100.0,32.3531,32.3663,32.3202,32.3334,119100.0
2014-07-09 15:00:00,49.18,49.29,49.18,49.29,75900.0,32.34,32.4123,32.34,32.4123,75900.0
2014-07-09 15:05:00,49.3,49.37,49.29,49.36,153200.0,32.4189,32.4649,32.4123,32.4583,153200.0
2014-07-09 15:10:00,49.36,49.47,49.34,49.38,138200.0,32.4583,32.5306,32.4452,32.4715,138200.0
2014-07-09 15:15:00,49.39,49.39,49.28,49.33,116400.0,32.478,32.478,32.4057,32.4386,116400.0
2014-07-09 15:20:00,49.32,49.37,49.24,49.36,118100.0,32.432,32.4649,32.3794,32.4583,118100.0
2014-07-09 15:25:00,49.36,49.36,49.26,49.26,79100.0,32.4583,32.4583,32.3926,32.3926,79100.0
2014-07-09 15:30:00,49.26,49.32,49.25,49.26,112900.0,32.3926,32.432,32.386,32.3926,112900.0
2014-07-09 15:35:00,49.27,49.32,49.24,49.31,144400.0,32.3991,32.432,32.3794,32.4254,144400.0
2014-07-09 15:40:00,49.31,49.35,49.3,49.3,144000.0,32.4254,32.4517,32.4189,32.4189,144000.0
2014-07-09 15:45:00,49.3,49.31,49.23,49.24,124200.0,32.4189,32.4254,32.3728,32.3794,124200.0
2014-07-09 15:50:00,49.23,49.29,49.21,49.26,203800.0,32.3728,32.4123,32.3597,32.3926,203800.0
2014-07-09 15:55:00,49.26,49.29,49.22,49.26,353700.0,32.3926,32.4123,32.3663,32.3926,353700.0
2014-07-10 09:30:00,48.82,48.85,48.59,48.66,260500.0,32.1032,32.1229,31.952,31.998,260500.0
2014-07-10 09:35:00,48.66,49.1,48.66,49.0,169200.0,31.998,32.2873,31.998,32.2216,169200.0
2014-07-10 09:40:00,48.98,49.02,48.42,48.48,177400.0,32.2084,32.2347,31.8402,31.8796,177400.0
2014-07-10 09:45:00,48.47,48.81,48.47,48.81,122800.0,31.8731,32.0966,31.8731,32.0966,122800.0
2014-07-10 09:50:00,48.82,49.05,48.81,49.01,159600.0,32.1032,32.2545,32.0966,32.2282,159600.0
2014-07-10 09:55:00,48.99,49.08,48.97,48.97,120700.0,32.215,32.2742,32.2019,32.2019,120700.0
2014-07-10 10:00:00,48.99,49.11,48.94,49.09,181300.0,32.215,32.2939,32.1821,32.2808,181300.0
2014-07-10 10:05:00,49.09,49.09,48.95,49.0,86800.0,32.2808,32.2808,32.1887,32.2216,86800.0
2014-07-10 10:10:00,49.0,49.03,48.91,48.91,93100.0,32.2216,32.2413,32.1624,32.1624,93100.0
2014-07-10 10:15:00,48.91,48.94,48.79,48.85,60300.0,32.1624,32.1821,32.0835,32.1229,60300.0
2014-07-10 10:20:00,48.85,49.0,48.85,49.0,56000.0,32.1229,32.2216,32.1229,32.2216,56000.0
2014-07-10 10:25:00,48.99,48.99,48.91,48.97,50500.0,32.215,32.215,32.1624,32.2019,50500.0
2014-07-10 10:30:00,48.96,49.04,48.9,49.01,154600.0,32.1953,32.2479,32.1558,32.2282,154600.0
2014-07-10 10:35:00,49.01,49.02,48.95,48.99,88800.0,32.2282,32.2347,32.1887,32.215,88800.0
2014-07-10 10:40:00,48.99,49.02,48.87,48.96,104700.0,32.215,32.2347,32.1361,32.1953,104700.0
2014-07-10 10:45:00,48.96,49.03,48.96,48.99,83500.0,32.1953,32.2413,32.1953,32.215,83500.0
2014-07-10 10:50:00,48.99,49.03,48.95,48.95,131300.0,32.215,32.2413,32.1887,32.1887,131300.0
2014-07-10 10:55:00,48.95,48.95,48.86,48.91,109200.0,32.1887,32.1887,32.1295,32.1624,109200.0
2014-07-10 11:00:00,48.91,49.02,48.9,48.98,53000.0,32.1624,32.2347,32.1558,32.2084,53000.0
2014-07-10 11:05:00,48.98,49.0,48.95,48.98,69900.0,32.2084,32.2216,32.1887,32.2084,69900.0
2014-07-10 11:10:00,48.99,48.99,48.93,48.98,101600.0,32.215,32.215,32.1756,32.2084,101600.0
2014-07-10 11:15:00,48.98,48.99,48.96,48.96,43000.0,32.2084,32.215,32.1953,32.1953,43000.0
2014-07-10 11:20:00,48.96,49.0,48.92,48.96,116400.0,32.1953,32.2216,32.169,32.1953,116400.0
2014-07-10 11:25:00,48.96,48.99,48.89,48.95,40200.0,32.1953,32.215,32.1493,32.1887,40200.0
2014-07-10 11:30:00,48.95,48.95,48.85,48.94,56000.0,32.1887,32.1887,32.1229,32.1821,56000.0
2014-07-10 11:35:00,48.94,48.99,48.94,48.96,34200.0,32.1821,32.215,32.1821,32.1953,34200.0
2014-07-10 11:40:00,48.96,48.98,48.92,48.97,34500.0,32.1953,32.2084,32.169,32.2019,34500.0
2014-07-10 11:45:00,48.96,48.97,48.88,48.94,33300.0,32.1953,32.2019,32.1427,32.1821,33300.0
2014-07-10 11:50:00,48.95,48.98,48.9,48.93,23000.0,32.1887,32.2084,32.1558,32.1756,23000.0
2014-07-10 11:55:00,48.94,49.01,48.89,48.98,97100.0,32.1821,32.2282,32.1493,32.2084,97100.0
2014-07-10 12:00:00,48.98,49.01,48.92,48.99,122900.0,32.2084,32.2282,32.169,32.215,122900.0
2014-07-10 12:05:00,48.99,49.05,48.93,48.99,173700.0,32.215,32.2545,32.1756,32.215,173700.0
2014-07-10 12:10:00,48.99,49.0,48.95,48.98,86200.0,32.215,32.2216,32.1887,32.2084,86200.0
2014-07-10 12:15:00,48.98,48.99,48.95,48.95,42700.0,32.2084,32.215,32.1887,32.1887,42700.0
2014-07-10 12:20:00,48.97,49.0,48.94,48.94,80500.0,32.2019,32.2216,32.1821,32.1821,80500.0
2014-07-10 12:25:00,48.94,49.09,48.94,49.08,114700.0,32.1821,32.2808,32.1821,32.2742,114700.0
2014-07-10 12:30:00,49.08,49.09,48.95,48.97,129500.0,32.2742,32.2808,32.1887,32.2019,129500.0
2014-07-10 12:35:00,48.98,48.98,48.86,48.87,48600.0,32.2084,32.2084,32.1295,32.1361,48600.0
2014-07-10 12:40:00,48.87,48.96,48.87,48.96,67500.0,32.1361,32.1953,32.1361,32.1953,67500.0
2014-07-10 12:45:00,48.97,48.98,48.89,48.9,35200.0,32.2019,32.2084,32.1493,32.1558,35200.0
2014-07-10 12:50:00,48.89,48.9,48.79,48.83,64700.0,32.1493,32.1558,32.0835,32.1098,64700.0
2014-07-10 12:55:00,48.82,48.9,48.82,48.9,32700.0,32.1032,32.1558,32.1032,32.1558,32700.0
2014-07-10 13:00:00,48.89,48.94,48.88,48.9,33400.0,32.1493,32.1821,32.1427,32.1558,33400.0
2014-07-10 13:05:00,48.9,48.93,48.88,48.88,36000.0,32.1558,32.1756,32.1427,32.1427,36000.0
2014-07-10 13:10:00,48.89,48.95,48.89,48.94,65200.0,32.1493,32.1887,32.1493,32.1821,65200.0
2014-07-10 13:15:00,48.95,48.95,48.91,48.92,53700.0,32.1887,32.1887,32.1624,32.169,53700.0
2014-07-10 13:20:00,48.93,49.0,48.93,48.99,57300.0,32.1756,32.2216,32.1756,32.215,57300.0
2014-07-10 13:25:00,49.0,49.01,48.97,48.99,63400.0,32.2216,32.2282,32.2019,32.215,63400.0
2014-07-10 13:30:00,49.0,49.06,48.98,49.01,51200.0,32.2216,32.261,32.2084,32.2282,51200.0
2014-07-10 13:35:00,49.01,49.1,49.0,49.08,26400.0,32.2282,32.2873,32.2216,32.2742,26400.0
2014-07-10 13:40:00,49.09,49.1,49.04,49.09,57300.0,32.2808,32.2873,32.2479,32.2808,57300.0
2014-07-10 13:45:00,49.09,49.11,48.99,49.02,59500.0,32.2808,32.2939,32.215,32.2347,59500.0
2014-07-10 13:50:00,49.02,49.06,48.98,49.03,44800.0,32.2347,32.261,32.2084,32.2413,44800.0
2014-07-10 13:55:00,49.04,49.1,49.01,49.06,30800.0,32.2479,32.2873,32.2282,32.261,30800.0
2014-07-10 14:00:00,49.06,49.11,49.06,49.08,44600.0,32.261,32.2939,32.261,32.2742,44600.0
2014-07-10 14:05:00,49.09,49.23,49.06,49.22,117300.0,32.2808,32.3728,32.261,32.3663,117300.0
2014-07-10 14:10:00,49.22,49.22,49.08,49.14,61700.0,32.3663,32.3663,32.2742,32.3136,61700.0
2014-07-10 14:15:00,49.14,49.25,49.14,49.19,94800.0,32.3136,32.386,32.3136,32.3465,94800.0
2014-07-10 14:20:00,49.2,49.29,49.18,49.25,77000.0,32.3531,32.4123,32.34,32.386,77000.0
2014-07-10 14:25:00,49.25,49.29,49.23,49.24,76700.0,32.386,32.4123,32.3728,32.3794,76700.0
2014-07-10 14:30:00,49.25,49.29,49.15,49.2,110700.0,32.386,32.4123,32.3202,32.3531,110700.0
2014-07-10 14:35:00,49.19,49.2,49.11,49.14,40100.0,32.3465,32.3531,32.2939,32.3136,40100.0
2014-07-10 14:40:00,49.14,49.18,49.09,49.1,39100.0,32.3136,32.34,32.2808,32.2873,39100.0
2014-07-10 14:45:00,49.1,49.2,49.09,49.19,65200.0,32.2873,32.3531,32.2808,32.3465,65200.0
2014-07-10 14:50:00,49.18,49.24,49.16,49.21,69000.0,32.34,32.3794,32.3268,32.3597,69000.0
2014-07-10 14:55:00,49.2,49.23,49.12,49.12,62700.0,32.3531,32.3728,32.3005,32.3005,62700.0
2014-07-10 15:00:00,49.11,49.15,49.03,49.05,60100.0,32.2939,32.3202,32.2413,32.2545,60100.0
2014-07-10 15:05:00,49.04,49.09,49.01,49.05,70600.0,32.2479,32.2808,32.2282,32.2545,70600.0
2014-07-10 15:10:00,49.05,49.15,49.05,49.13,71500.0,32.2545,32.3202,32.2545,32.3071,71500.0
2014-07-10 15:15:00,49.13,49.18,49.09,49.12,105200.0,32.3071,32.34,32.2808,32.3005,105200.0
2014-07-10 15:20:00,49.12,49.18,49.09,49.09,93900.0,32.3005,32.34,32.2808,32.2808,93900.0
2014-07-10 15:25:00,49.09,49.22,49.09,49.19,46700.0,32.2808,32.3663,32.2808,32.3465,46700.0
2014-07-10 15:30:00,49.19,49.22,49.15,49.18,73000.0,32.3465,32.3663,32.3202,32.34,73000.0
2014-07-10 15:35:00,49.19,49.21,49.16,49.16,106700.0,32.3465,32.3597,32.3268,32.3268,106700.0
2014-07-10 15:40:00,49.17,49.2,49.15,49.17,118500.0,32.3334,32.3531,32.3202,32.3334,118500.0
2014-07-10 15:45:00,49.18,49.21,49.15,49.18,142100.0,32.34,32.3597,32.3202,32.34,142100.0
2014-07-10 15:50:00,49.18,49.23,49.16,49.22,160100.0,32.34,32.3728,32.3268,32.3663,160100.0
2014-07-10 15:55:00,49.22,49.23,49.18,49.2,286400.0,32.3663,32.3728,32.34,32.3531,286400.0
2014-07-11 09:30:00,49.3,49.75,49.21,49.48,232900.0,32.4189,32.7148,32.3597,32.5372,232900.0
2014-07-11 09:35:00,49.43,49.48,49.11,49.31,161000.0,32.5043,32.5372,32.2939,32.4254,161000.0
2014-07-11 09:40:00,49.29,49.42,49.11,49.17,130300.0,32.4123,32.4978,32.2939,32.3334,130300.0
2014-07-11 09:45:00,49.18,49.24,49.05,49.21,139800.0,32.34,32.3794,32.2545,32.3597,139800.0
2014-07-11 09:50:00,49.18,49.27,49.17,49.26,51500.0,32.34,32.3991,32.3334,32.3926,51500.0
2014-07-11 09:55:00,49.27,49.49,49.27,49.38,91000.0,32.3991,32.5438,32.3991,32.4715,91000.0
2014-07-11 10:00:00,49.38,49.44,49.28,49.4,124000.0,32.4715,32.5109,32.4057,32.4846,124000.0
2014-07-11 10:05:00,49.4,49.57,49.35,49.53,126000.0,32.4846,32.5964,32.4517,32.5701,126000.0
2014-07-11 10:10:00,49.53,49.71,49.5,49.65,162300.0,32.5701,32.6885,32.5504,32.649,162300.0
2014-07-11 10:15:00,49.59,49.9,49.53,49.9,182100.0,32.6096,32.8134,32.5701,32.8134,182100.0
2014-07-11 10:20:00,49.89,50.0,49.83,49.91,238900.0,32.8068,32.8792,32.7674,32.82,238900.0
2014-07-11 10:25:00,49.91,49.99,49.82,49.83,129800.0,32.82,32.8726,32.7608,32.7674,129800.0
2014-07-11 10:30:00,49.83,49.86,49.73,49.78,93500.0,32.7674,32.7871,32.7016,32.7345,93500.0
2014-07-11 10:35:00,49.78,49.84,49.72,49.83,92500.0,32.7345,32.774,32.695,32.7674,92500.0
2014-07-11 10:40:00,49.82,49.9,49.79,49.84,100000.0,32.7608,32.8134,32.7411,32.774,100000.0
2014-07-11 10:45:00,49.84,49.91,49.8,49.89,54400.0,32.774,32.82,32.7477,32.8068,54400.0
2014-07-11 10:50:00,49.89,49.94,49.84,49.89,57200.0,32.8068,32.8397,32.774,32.8068,57200.0
2014-07-11 10:55:00,49.89,49.9,49.81,49.88,50800.0,32.8068,32.8134,32.7542,32.8003,50800.0
2014-07-11 11:00:00,49.89,49.92,49.77,49.79,72400.0,32.8068,32.8266,32.7279,32.7411,72400.0
2014-07-11 11:05:00,49.78,49.87,49.77,49.78,90500.0,32.7345,32.7937,32.7279,32.7345,90500.0
2014-07-11 11:10:00,49.78,49.84,49.75,49.78,60500.0,32.7345,32.774,32.7148,32.7345,60500.0
2014-07-11 11:15:00,49.78,49.87,49.76,49.77,53700.0,32.7345,32.7937,32.7213,32.7279,53700.0
2014-07-11 11:20:00,49.76,49.8,49.69,49.74,62000.0,32.7213,32.7477,32.6753,32.7082,62000.0
2014-07-11 11:25:00,49.75,49.78,49.64,49.71,104300.0,32.7148,32.7345,32.6424,32.6885,104300.0
2014-07-11 11:30:00,49.72,49.86,49.72,49.83,86800.0,32.695,32.7871,32.695,32.7674,86800.0
2014-07-11 11:35:00,49.83,49.84,49.76,49.81,83900.0,32.7674,32.774,32.7213,32.7542,83900.0
2014-07-11 11:40:00,49.81,49.87,49.8,49.84,44200.0,32.7542,32.7937,32.7477,32.774,44200.0
2014-07-11 11:45:00,49.83,49.85,49.81,49.81,25700.0,32.7674,32.7805,32.7542,32.7542,25700.0
2014-07-11 11:50:00,49.82,49.97,49.78,49.95,95700.0,32.7608,32.8594,32.7345,32.8463,95700.0
2014-07-11 11:55:00,49.95,49.97,49.88,49.91,66700.0,32.8463,32.8594,32.8003,32.82,66700.0
2014-07-11 12:00:00,49.91,49.91,49.66,49.72,109200.0,32.82,32.82,32.6556,32.695,109200.0
2014-07-11 12:05:00,49.72,49.79,49.72,49.74,23600.0,32.695,32.7411,32.695,32.7082,23600.0
2014-07-11 12:10:00,49.73,49.76,49.67,49.75,33900.0,32.7016,32.7213,32.6622,32.7148,33900.0
2014-07-11 12:15:00,49.74,49.8,49.71,49.78,39600.0,32.7082,32.7477,32.6885,32.7345,39600.0
2014-07-11 12:20:00,49.78,49.84,49.78,49.83,40800.0,32.7345,32.774,32.7345,32.7674,40800.0
2014-07-11 12:25:00,49.83,49.91,49.82,49.9,59500.0,32.7674,32.82,32.7608,32.8134,59500.0
2014-07-11 12:30:00,49.9,49.92,49.84,49.9,56600.0,32.8134,32.8266,32.774,32.8134,56600.0
2014-07-11 12:35:00,49.9,50.02,49.86,49.96,174800.0,32.8134,32.8923,32.7871,32.8529,174800.0
2014-07-11 12:40:00,49.96,49.98,49.93,49.94,43000.0,32.8529,32.866,32.8331,32.8397,43000.0
2014-07-11 12:45:00,49.94,49.94,49.82,49.83,27600.0,32.8397,32.8397,32.7608,32.7674,27600.0
2014-07-11 12:50:00,49.83,49.89,49.81,49.86,36100.0,32.7674,32.8068,32.7542,32.7871,36100.0
2014-07-11 12:55:00,49.87,49.88,49.8,49.81,31800.0,32.7937,32.8003,32.7477,32.7542,31800.0
2014-07-11 13:00:00,49.81,49.86,49.77,49.78,46900.0,32.7542,32.7871,32.7279,32.7345,46900.0
2014-07-11 13:05:00,49.78,49.8,49.69,49.71,64500.0,32.7345,32.7477,32.6753,32.6885,64500.0
2014-07-11 13:10:00,49.72,49.8,49.68,49.69,62700.0,32.695,32.7477,32.6687,32.6753,62700.0
2014-07-11 13:15:00,49.68,49.76,49.68,49.71,34700.0,32.6687,32.7213,32.6687,32.6885,34700.0
2014-07-11 13:20:00,49.71,49.75,49.7,49.75,27300.0,32.6885,32.7148,32.6819,32.7148,27300.0
2014-07-11 13:25:00,49.74,49.75,49.68,49.74,33900.0,32.7082,32.7148,32.6687,32.7082,33900.0
2014-07-11 13:30:00,49.73,49.74,49.68,49.69,75200.0,32.7016,32.7082,32.6687,32.6753,75200.0
2014-07-11 13:35:00,49.69,49.75,49.65,49.72,73200.0,32.6753,32.7148,32.649,32.695,73200.0
2014-07-11 13:40:00,49.73,49.76,49.69,49.76,47800.0,32.7016,32.7213,32.6753,32.7213,47800.0
2014-07-11 13:45:00,49.76,49.79,49.76,49.77,23300.0,32.7213,32.7411,32.7213,32.7279,23300.0
2014-07-11 13:50:00,49.77,49.87,49.77,49.87,48100.0,32.7279,32.7937,32.7279,32.7937,48100.0
2014-07-11 13:55:00,49.87,49.9,49.82,49.9,63800.0,32.7937,32.8134,32.7608,32.8134,63800.0
2014-07-11 14:00:00,49.89,49.91,49.87,49.9,37000.0,32.8068,32.82,32.7937,32.8134,37000.0
2014-07-11 14:05:00,49.9,49.95,49.9,49.94,63600.0,32.8134,32.8463,32.8134,32.8397,63600.0
2014-07-11 14:10:00,49.94,49.95,49.86,49.86,64600.0,32.8397,32.8463,32.7871,32.7871,64600.0
2014-07-11 14:15:00,49.87,49.93,49.87,49.9,30600.0,32.7937,32.8331,32.7937,32.8134,30600.0
2014-07-11 14:20:00,49.9,49.92,49.85,49.88,34400.0,32.8134,32.8266,32.7805,32.8003,34400.0
2014-07-11 14:25:00,49.88,49.94,49.88,49.89,49000.0,32.8003,32.8397,32.8003,32.8068,49000.0
2014-07-11 14:30:00,49.89,49.94,49.89,49.89,54700.0,32.8068,32.8397,32.8068,32.8068,54700.0
2014-07-11 14:35:00,49.9,49.93,49.85,49.88,39200.0,32.8134,32.8331,32.7805,32.8003,39200.0
2014-07-11 14:40:00,49.88,49.94,49.88,49.93,63100.0,32.8003,32.8397,32.8003,32.8331,63100.0
2014-07-11 14:45:00,49.93,50.0,49.93,50.0,136400.0,32.8331,32.8792,32.8331,32.8792,136400.0
2014-07-11 14:50:00,49.99,50.01,49.94,49.94,74500.0,32.8726,32.8857,32.8397,32.8397,74500.0
2014-07-11 14:55:00,49.94,50.0,49.92,49.99,59800.0,32.8397,32.8792,32.8266,32.8726,59800.0
2014-07-11 15:00:00,49.99,50.0,49.93,49.95,98500.0,32.8726,32.8792,32.8331,32.8463,98500.0
2014-07-11 15:05:00,49.95,50.04,49.92,50.04,62500.0,32.8463,32.9055,32.8266,32.9055,62500.0
2014-07-11 15:10:00,50.04,50.1,50.02,50.1,68000.0,32.9055,32.9449,32.8923,32.9449,68000.0
2014-07-11 15:15:00,50.1,50.1,50.05,50.1,82100.0,32.9449,32.9449,32.912,32.9449,82100.0
2014-07-11 15:20:00,50.1,50.15,50.09,50.15,97600.0,32.9449,32.9778,32.9384,32.9778,97600.0
2014-07-11 15:25:00,50.14,50.19,50.14,50.17,131500.0,32.9712,33.0041,32.9712,32.991,131500.0
2014-07-11 15:30:00,50.17,50.17,50.06,50.09,98300.0,32.991,32.991,32.9186,32.9384,98300.0
2014-07-11 15:35:00,50.09,50.11,50.05,50.1,90500.0,32.9384,32.9515,32.912,32.9449,90500.0
2014-07-11 15:40:00,50.09,50.18,50.09,50.15,131900.0,32.9384,32.9975,32.9384,32.9778,131900.0
2014-07-11 15:45:00,50.15,50.15,50.06,50.07,117500.0,32.9778,32.9778,32.9186,32.9252,117500.0
2014-07-11 15:50:00,50.07,50.08,50.04,50.07,106700.0,32.9252,32.9318,32.9055,32.9252,106700.0
2014-07-11 15:55:00,50.07,50.12,50.06,50.11,189100.0,32.9252,32.9581,32.9186,32.9515,189100.0
2014-07-14 09:30:00,50.4,50.45,50.02,50.13,266300.0,33.1422,33.1751,32.8923,32.9647,266300.0
2014-07-14 09:35:00,50.11,50.34,50.02,50.16,111900.0,32.9515,33.1027,32.8923,32.9844,111900.0
2014-07-14 09:40:00,50.13,50.13,49.87,49.9,76600.0,32.9647,32.9647,32.7937,32.8134,76600.0
2014-07-14 09:45:00,49.9,49.91,49.74,49.75,89600.0,32.8134,32.82,32.7082,32.7148,89600.0
2014-07-14 09:50:00,49.78,49.81,49.69,49.75,77100.0,32.7345,32.7542,32.6753,32.7148,77100.0
2014-07-14 09:55:00,49.74,49.79,49.7,49.78,40000.0,32.7082,32.7411,32.6819,32.7345,40000.0
2014-07-14 10:00:00,49.78,49.99,49.77,49.9,122400.0,32.7345,32.8726,32.7279,32.8134,122400.0
2014-07-14 10:05:00,49.9,49.94,49.72,49.75,63800.0,32.8134,32.8397,32.695,32.7148,63800.0
2014-07-14 10:10:00,49.75,50.0,49.75,49.95,63500.0,32.7148,32.8792,32.7148,32.8463,63500.0
2014-07-14 10:15:00,49.94,49.95,49.74,49.78,92000.0,32.8397,32.8463,32.7082,32.7345,92000.0
2014-07-14 10:20:00,49.78,49.78,49.71,49.75,62500.0,32.7345,32.7345,32.6885,32.7148,62500.0
2014-07-14 10:25:00,49.75,49.81,49.73,49.78,84100.0,32.7148,32.7542,32.7016,32.7345,84100.0
2014-07-14 10:30:00,49.79,49.82,49.72,49.8,149000.0,32.7411,32.7608,32.695,32.7477,149000.0
2014-07-14 10:35:00,49.8,49.8,49.71,49.75,71900.0,32.7477,32.7477,32.6885,32.7148,71900.0
2014-07-14 10:40:00,49.76,49.88,49.72,49.86,88100.0,32.7213,32.8003,32.695,32.7871,88100.0
2014-07-14 10:45:00,49.87,49.9,49.78,49.79,66700.0,32.7937,32.8134,32.7345,32.7411,66700.0
2014-07-14 10:50:00,49.79,49.8,49.72,49.73,124000.0,32.7411,32.7477,32.695,32.7016,124000.0
2014-07-14 10:55:00,49.74,49.83,49.74,49.75,43200.0,32.7082,32.7674,32.7082,32.7148,43200.0
2014-07-14 11:00:00,49.75,49.79,49.72,49.76,47800.0,32.7148,32.7411,32.695,32.7213,47800.0
2014-07-14 11:05:00,49.76,49.81,49.73,49.74,51200.0,32.7213,32.7542,32.7016,32.7082,51200.0
2014-07-14 11:10:00,49.74,49.8,49.73,49.74,59400.0,32.7082,32.7477,32.7016,32.7082,59400.0
2014-07-14 11:15:00,49.75,49.78,49.72,49.73,75100.0,32.7148,32.7345,32.695,32.7016,75100.0
2014-07-14 11:20:00,49.73,49.81,49.73,49.8,59700.0,32.7016,32.7542,32.7016,32.7477,59700.0
2014-07-14 11:25:00,49.8,49.93,49.8,49.93,84200.0,32.7477,32.8331,32.7477,32.8331,84200.0
2014-07-14 11:30:00,49.92,49.96,49.86,49.95,46800.0,32.8266,32.8529,32.7871,32.8463,46800.0
2014-07-14 11:35:00,49.96,50.0,49.89,49.91,45900.0,32.8529,32.8792,32.8068,32.82,45900.0
2014-07-14 11:40:00,49.91,49.91,49.86,49.89,85400.0,32.82,32.82,32.7871,32.8068,85400.0
2014-07-14 11:45:00,49.9,49.91,49.81,49.83,40800.0,32.8134,32.82,32.7542,32.7674,40800.0
2014-07-14 11:50:00,49.83,49.84,49.79,49.84,48100.0,32.7674,32.774,32.7411,32.774,48100.0
2014-07-14 11:55:00,49.85,49.87,49.79,49.79,28500.0,32.7805,32.7937,32.7411,32.7411,28500.0
2014-07-14 12:00:00,49.78,49.84,49.76,49.77,25000.0,32.7345,32.774,32.7213,32.7279,25000.0
2014-07-14 12:05:00,49.77,49.79,49.73,49.77,60600.0,32.7279,32.7411,32.7016,32.7279,60600.0
2014-07-14 12:10:00,49.77,49.77,49.73,49.75,28100.0,32.7279,32.7279,32.7016,32.7148,28100.0
2014-07-14 12:15:00,49.74,49.84,49.73,49.77,27100.0,32.7082,32.774,32.7016,32.7279,27100.0
2014-07-14 12:20:00,49.76,49.83,49.73,49.83,37300.0,32.7213,32.7674,32.7016,32.7674,37300.0
2014-07-14 12:25:00,49.83,49.87,49.8,49.86,25200.0,32.7674,32.7937,32.7477,32.7871,25200.0
2014-07-14 12:30:00,49.87,49.91,49.86,49.9,55800.0,32.7937,32.82,32.7871,32.8134,55800.0
2014-07-14 12:35:00,49.9,49.92,49.84,49.87,45400.0,32.8134,32.8266,32.774,32.7937,45400.0
2014-07-14 12:40:00,49.87,49.88,49.85,49.87,82700.0,32.7937,32.8003,32.7805,32.7937,82700.0
2014-07-14 12:45:00,49.86,49.87,49.81,49.82,27900.0,32.7871,32.7937,32.7542,32.7608,27900.0
2014-07-14 12:50:00,49.83,49.86,49.76,49.78,41700.0,32.7674,32.7871,32.7213,32.7345,41700.0
2014-07-14 12:55:00,49.79,49.81,49.77,49.79,33900.0,32.7411,32.7542,32.7279,32.7411,33900.0
2014-07-14 13:00:00,49.79,49.8,49.74,49.77,37200.0,32.7411,32.7477,32.7082,32.7279,37200.0
2014-07-14 13:05:00,49.76,49.8,49.73,49.74,42000.0,32.7213,32.7477,32.7016,32.7082,42000.0
2014-07-14 13:10:00,49.74,49.77,49.71,49.77,43400.0,32.7082,32.7279,32.6885,32.7279,43400.0
2014-07-14 13:15:00,49.77,49.78,49.7,49.72,61100.0,32.7279,32.7345,32.6819,32.695,61100.0
2014-07-14 13:20:00,49.72,49.77,49.72,49.72,25200.0,32.695,32.7279,32.695,32.695,25200.0
2014-07-14 13:25:00,49.72,49.73,49.71,49.72,37900.0,32.695,32.7016,32.6885,32.695,37900.0
2014-07-14 13:30:00,49.71,49.8,49.71,49.77,63300.0,32.6885,32.7477,32.6885,32.7279,63300.0
2014-07-14 13:35:00,49.77,49.82,49.75,49.8,33500.0,32.7279,32.7608,32.7148,32.7477,33500.0
2014-07-14 13:40:00,49.8,49.81,49.77,49.78,69100.0,32.7477,32.7542,32.7279,32.7345,69100.0
2014-07-14 13:45:00,49.77,49.8,49.76,49.76,53900.0,32.7279,32.7477,32.7213,32.7213,53900.0
2014-07-14 13:50:00,49.75,49.8,49.75,49.8,36200.0,32.7148,32.7477,32.7148,32.7477,36200.0
2014-07-14 13:55:00,49.79,49.79,49.75,49.78,20800.0,32.7411,32.7411,32.7148,32.7345,20800.0
2014-07-14 14:00:00,49.79,49.79,49.75,49.78,22600.0,32.7411,32.7411,32.7148,32.7345,22600.0
2014-07-14 14:05:00,49.78,49.8,49.75,49.77,46300.0,32.7345,32.7477,32.7148,32.7279,46300.0
2014-07-14 14:10:00,49.76,49.79,49.75,49.76,11900.0,32.7213,32.7411,32.7148,32.7213,11900.0
2014-07-14 14:15:00,49.76,49.81,49.76,49.81,77900.0,32.7213,32.7542,32.7213,32.7542,77900.0
2014-07-14 14:20:00,49.8,49.8,49.75,49.78,30700.0,32.7477,32.7477,32.7148,32.7345,30700.0
2014-07-14 14:25:00,49.78,49.8,49.75,49.75,32800.0,32.7345,32.7477,32.7148,32.7148,32800.0
2014-07-14 14:30:00,49.75,49.81,49.75,49.79,43500.0,32.7148,32.7542,32.7148,32.7411,43500.0
2014-07-14 14:35:00,49.79,49.8,49.75,49.77,53200.0,32.7411,32.7477,32.7148,32.7279,53200.0
2014-07-14 14:40:00,49.76,49.81,49.75,49.8,49000.0,32.7213,32.7542,32.7148,32.7477,49000.0
2014-07-14 14:45:00,49.79,49.86,49.79,49.84,45300.0,32.7411,32.7871,32.7411,32.774,45300.0
2014-07-14 14:50:00,49.83,49.85,49.8,49.83,42100.0,32.7674,32.7805,32.7477,32.7674,42100.0
2014-07-14 14:55:00,49.84,49.86,49.81,49.82,75400.0,32.774,32.7871,32.7542,32.7608,75400.0
2014-07-14 15:00:00,49.82,49.87,49.8,49.81,48500.0,32.7608,32.7937,32.7477,32.7542,48500.0
2014-07-14 15:05:00,49.81,49.84,49.79,49.8,53100.0,32.7542,32.774,32.7411,32.7477,53100.0
2014-07-14 15:10:00,49.8,49.84,49.8,49.84,62000.0,32.7477,32.774,32.7477,32.774,62000.0
2014-07-14 15:15:00,49.83,49.84,49.8,49.81,72100.0,32.7674,32.774,32.7477,32.7542,72100.0
2014-07-14 15:20:00,49.81,49.83,49.81,49.81,43400.0,32.7542,32.7674,32.7542,32.7542,43400.0
2014-07-14 15:25:00,49.82,49.86,49.81,49.85,128300.0,32.7608,32.7871,32.7542,32.7805,128300.0
2014-07-14 15:30:00,49.85,49.87,49.81,49.85,183100.0,32.7805,32.7937,32.7542,32.7805,183100.0
2014-07-14 15:35:00,49.85,49.87,49.83,49.86,74400.0,32.7805,32.7937,32.7674,32.7871,74400.0
2014-07-14 15:40:00,49.86,49.89,49.82,49.86,92200.0,32.7871,32.8068,32.7608,32.7871,92200.0
2014-07-14 15:45:00,49.86,49.99,49.86,49.91,190000.0,32.7871,32.8726,32.7871,32.82,190000.0
2014-07-14 15:50:00,49.92,49.94,49.9,49.91,154500.0,32.8266,32.8397,32.8134,32.82,154500.0
2014-07-14 15:55:00,49.92,49.98,49.92,49.94,263200.0,32.8266,32.866,32.8266,32.8397,263200.0
2014-07-15 09:30:00,49.24,50.52,49.24,50.36,779000.0,32.3794,33.2211,32.3794,33.1159,779000.0
2014-07-15 09:35:00,50.37,50.5,49.53,49.62,496700.0,33.1225,33.208,32.5701,32.6293,496700.0
2014-07-15 09:40:00,49.63,49.87,49.51,49.6,168700.0,32.6359,32.7937,32.557,32.6161,168700.0
2014-07-15 09:45:00,49.61,50.02,49.53,49.96,424400.0,32.6227,32.8923,32.5701,32.8529,424400.0
2014-07-15 09:50:00,49.96,50.01,49.8,49.96,246700.0,32.8529,32.8857,32.7477,32.8529,246700.0
2014-07-15 09:55:00,49.94,49.96,49.72,49.87,181600.0,32.8397,32.8529,32.695,32.7937,181600.0
2014-07-15 10:00:00,49.87,49.91,49.74,49.76,155400.0,32.7937,32.82,32.7082,32.7213,155400.0
2014-07-15 10:05:00,49.76,50.05,49.72,49.89,272800.0,32.7213,32.912,32.695,32.8068,272800.0
2014-07-15 10:10:00,49.88,49.94,49.78,49.82,286500.0,32.8003,32.8397,32.7345,32.7608,286500.0
2014-07-15 10:15:00,49.82,49.83,49.57,49.57,309200.0,32.7608,32.7674,32.5964,32.5964,309200.0
2014-07-15 10:20:00,49.59,49.63,49.53,49.57,159100.0,32.6096,32.6359,32.5701,32.5964,159100.0
2014-07-15 10:25:00,49.57,49.66,49.55,49.64,214200.0,32.5964,32.6556,32.5833,32.6424,214200.0
2014-07-15 10:30:00,49.64,49.73,49.57,49.68,166900.0,32.6424,32.7016,32.5964,32.6687,166900.0
2014-07-15 10:35:00,49.68,49.78,49.57,49.6,96600.0,32.6687,32.7345,32.5964,32.6161,96600.0
2014-07-15 10:40:00,49.59,49.59,49.35,49.45,185600.0,32.6096,32.6096,32.4517,32.5175,185600.0
2014-07-15 10:45:00,49.44,49.51,49.37,49.39,77600.0,32.5109,32.557,32.4649,32.478,77600.0
2014-07-15 10:50:00,49.39,49.43,49.3,49.4,172100.0,32.478,32.5043,32.4189,32.4846,172100.0
2014-07-15 10:55:00,49.39,49.47,49.35,49.38,80200.0,32.478,32.5306,32.4517,32.4715,80200.0
2014-07-15 11:00:00,49.36,49.47,49.26,49.42,136400.0,32.4583,32.5306,32.3926,32.4978,136400.0
2014-07-15 11:05:00,49.41,49.62,49.35,49.5,148500.0,32.4912,32.6293,32.4517,32.5504,148500.0
2014-07-15 11:10:00,49.5,49.67,49.5,49.64,198400.0,32.5504,32.6622,32.5504,32.6424,198400.0
2014-07-15 11:15:00,49.64,49.72,49.6,49.62,83900.0,32.6424,32.695,32.6161,32.6293,83900.0
2014-07-15 11:20:00,49.62,49.93,49.62,49.93,168400.0,32.6293,32.8331,32.6293,32.8331,168400.0
2014-07-15 11:25:00,49.93,50.05,49.83,49.83,247100.0,32.8331,32.912,32.7674,32.7674,247100.0
2014-07-15 11:30:00,49.82,49.88,49.79,49.83,77900.0,32.7608,32.8003,32.7411,32.7674,77900.0
2014-07-15 11:35:00,49.84,49.92,49.82,49.91,82800.0,32.774,32.8266,32.7608,32.82,82800.0
2014-07-15 11:40:00,49.9,49.94,49.85,49.85,90700.0,32.8134,32.8397,32.7805,32.7805,90700.0
2014-07-15 11:45:00,49.86,50.01,49.86,49.94,97800.0,32.7871,32.8857,32.7871,32.8397,97800.0
2014-07-15 11:50:00,49.94,50.05,49.9,50.05,62300.0,32.8397,32.912,32.8134,32.912,62300.0
2014-07-15 11:55:00,50.05,50.09,49.97,50.0,173200.0,32.912,32.9384,32.8594,32.8792,173200.0
2014-07-15 12:00:00,49.98,50.06,49.95,50.02,87900.0,32.866,32.9186,32.8463,32.8923,87900.0
2014-07-15 12:05:00,50.0,50.14,50.0,50.01,74000.0,32.8792,32.9712,32.8792,32.8857,74000.0
2014-07-15 12:10:00,50.02,50.06,49.94,49.94,60900.0,32.8923,32.9186,32.8397,32.8397,60900.0
2014-07-15 12:15:00,49.93,49.97,49.86,49.94,87400.0,32.8331,32.8594,32.7871,32.8397,87400.0
2014-07-15 12:20:00,49.94,50.12,49.94,50.09,167700.0,32.8397,32.9581,32.8397,32.9384,167700.0
2014-07-15 12:25:00,50.1,50.19,50.08,50.09,81400.0,32.9449,33.0041,32.9318,32.9384,81400.0
2014-07-15 12:30:00,50.08,50.17,50.07,50.15,39300.0,32.9318,32.991,32.9252,32.9778,39300.0
2014-07-15 12:35:00,50.16,50.33,50.14,50.32,113600.0,32.9844,33.0962,32.9712,33.0896,113600.0
2014-07-15 12:40:00,50.32,50.45,50.31,50.38,102400.0,33.0896,33.1751,33.083,33.1291,102400.0
2014-07-15 12:45:00,50.38,50.62,50.36,50.62,132000.0,33.1291,33.2869,33.1159,33.2869,132000.0
2014-07-15 12:50:00,50.62,50.73,50.47,50.49,278000.0,33.2869,33.3592,33.1882,33.2014,278000.0
2014-07-15 12:55:00,50.49,50.5,50.35,50.41,139700.0,33.2014,33.208,33.1093,33.1488,139700.0
2014-07-15 13:00:00,50.42,50.57,50.4,50.48,231300.0,33.1554,33.254,33.1422,33.1948,231300.0
2014-07-15 13:05:00,50.48,50.51,50.44,50.47,84600.0,33.1948,33.2145,33.1685,33.1882,84600.0
2014-07-15 13:10:00,50.48,50.52,50.46,50.49,162200.0,33.1948,33.2211,33.1817,33.2014,162200.0
2014-07-15 13:15:00,50.49,50.73,50.47,50.72,139300.0,33.2014,33.3592,33.1882,33.3526,139300.0
2014-07-15 13:20:00,50.72,50.73,50.61,50.68,109700.0,33.3526,33.3592,33.2803,33.3263,109700.0
2014-07-15 13:25:00,50.67,50.69,50.6,50.65,91800.0,33.3197,33.3329,33.2737,33.3066,91800.0
2014-07-15 13:30:00,50.66,50.73,50.62,50.71,85500.0,33.3132,33.3592,33.2869,33.3461,85500.0
2014-07-15 13:35:00,50.72,50.73,50.5,50.51,128200.0,33.3526,33.3592,33.208,33.2145,128200.0
2014-07-15 13:40:00,50.5,50.64,50.48,50.64,88600.0,33.208,33.3,33.1948,33.3,88600.0
2014-07-15 13:45:00,50.64,50.76,50.63,50.76,91500.0,33.3,33.3789,33.2934,33.3789,91500.0
2014-07-15 13:50:00,50.76,50.81,50.69,50.71,124100.0,33.3789,33.4118,33.3329,33.3461,124100.0
2014-07-15 13:55:00,50.71,50.73,50.6,50.66,68400.0,33.3461,33.3592,33.2737,33.3132,68400.0
2014-07-15 14:00:00,50.66,50.69,50.59,50.59,58900.0,33.3132,33.3329,33.2671,33.2671,58900.0
2014-07-15 14:05:00,50.58,50.61,50.49,50.49,102700.0,33.2606,33.2803,33.2014,33.2014,102700.0
2014-07-15 14:10:00,50.49,50.64,50.49,50.54,75100.0,33.2014,33.3,33.2014,33.2343,75100.0
2014-07-15 14:15:00,50.55,50.61,50.51,50.54,100300.0,33.2408,33.2803,33.2145,33.2343,100300.0
2014-07-15 14:20:00,50.54,50.61,50.54,50.58,67100.0,33.2343,33.2803,33.2343,33.2606,67100.0
2014-07-15 14:25:00,50.58,50.66,50.57,50.61,55900.0,33.2606,33.3132,33.254,33.2803,55900.0
2014-07-15 14:30:00,50.61,50.63,50.47,50.47,105300.0,33.2803,33.2934,33.1882,33.1882,105300.0
2014-07-15 14:35:00,50.48,50.56,50.46,50.56,106600.0,33.1948,33.2474,33.1817,33.2474,106600.0
2014-07-15 14:40:00,50.54,50.6,50.51,50.58,81600.0,33.2343,33.2737,33.2145,33.2606,81600.0
2014-07-15 14:45:00,50.57,50.58,50.51,50.55,55400.0,33.254,33.2606,33.2145,33.2408,55400.0
2014-07-15 14:50:00,50.55,50.6,50.51,50.52,81300.0,33.2408,33.2737,33.2145,33.2211,81300.0
2014-07-15 14:55:00,50.51,50.59,50.5,50.54,75000.0,33.2145,33.2671,33.208,33.2343,75000.0
2014-07-15 15:00:00,50.54,50.74,50.54,50.73,161700.0,33.2343,33.3658,33.2343,33.3592,161700.0
2014-07-15 15:05:00,50.74,50.75,50.59,50.59,114000.0,33.3658,33.3724,33.2671,33.2671,114000.0
2014-07-15 15:10:00,50.58,50.59,50.47,50.51,192800.0,33.2606,33.2671,33.1882,33.2145,192800.0
2014-07-15 15:15:00,50.51,50.55,50.47,50.49,77900.0,33.2145,33.2408,33.1882,33.2014,77900.0
2014-07-15 15:20:00,50.5,50.51,50.4,50.41,96400.0,33.208,33.2145,33.1422,33.1488,96400.0
2014-07-15 15:25:00,50.41,50.49,50.41,50.43,91300.0,33.1488,33.2014,33.1488,33.1619,91300.0
2014-07-15 15:30:00,50.42,50.44,50.34,50.34,176400.0,33.1554,33.1685,33.1027,33.1027,176400.0
2014-07-15 15:35:00,50.34,50.37,50.27,50.32,158400.0,33.1027,33.1225,33.0567,33.0896,158400.0
2014-07-15 15:40:00,50.32,50.38,50.31,50.31,106800.0,33.0896,33.1291,33.083,33.083,106800.0
2014-07-15 15:45:00,50.31,50.32,50.22,50.24,209700.0,33.083,33.0896,33.0238,33.037,209700.0
2014-07-15 15:50:00,50.23,50.25,50.18,50.2,290400.0,33.0304,33.0436,32.9975,33.0107,290400.0
2014-07-15 15:55:00,50.21,50.31,50.2,50.29,348800.0,33.0173,33.083,33.0107,33.0699,348800.0
2014-07-16 09:30:00,50.44,50.5,50.2,50.27,143800.0,33.1685,33.208,33.0107,33.0567,143800.0
2014-07-16 09:35:00,50.3,50.6,50.27,50.47,137900.0,33.0764,33.2737,33.0567,33.1882,137900.0
2014-07-16 09:40:00,50.49,50.6,50.36,50.55,190700.0,33.2014,33.2737,33.1159,33.2408,190700.0
2014-07-16 09:45:00,50.56,50.67,50.5,50.6,179100.0,33.2474,33.3197,33.208,33.2737,179100.0
2014-07-16 09:50:00,50.62,50.63,50.15,50.28,127100.0,33.2869,33.2934,32.9778,33.0633,127100.0
2014-07-16 09:55:00,50.27,50.4,50.25,50.32,54300.0,33.0567,33.1422,33.0436,33.0896,54300.0
2014-07-16 10:00:00,50.31,50.41,50.28,50.3,69100.0,33.083,33.1488,33.0633,33.0764,69100.0
2014-07-16 10:05:00,50.3,50.34,50.23,50.24,67700.0,33.0764,33.1027,33.0304,33.037,67700.0
2014-07-16 10:10:00,50.24,50.25,50.02,50.02,116900.0,33.037,33.0436,32.8923,32.8923,116900.0
2014-07-16 10:15:00,50.03,50.04,49.88,49.9,172700.0,32.8989,32.9055,32.8003,32.8134,172700.0
2014-07-16 10:20:00,49.9,49.92,49.79,49.88,169000.0,32.8134,32.8266,32.7411,32.8003,169000.0
2014-07-16 10:25:00,49.89,49.91,49.76,49.81,128500.0,32.8068,32.82,32.7213,32.7542,128500.0
2014-07-16 10:30:00,49.82,49.91,49.77,49.79,185900.0,32.7608,32.82,32.7279,32.7411,185900.0
2014-07-16 10:35:00,49.81,49.82,49.66,49.72,108500.0,32.7542,32.7608,32.6556,32.695,108500.0
2014-07-16 10:40:00,49.73,49.82,49.7,49.81,86700.0,32.7016,32.7608,32.6819,32.7542,86700.0
2014-07-16 10:45:00,49.81,49.83,49.7,49.73,76100.0,32.7542,32.7674,32.6819,32.7016,76100.0
2014-07-16 10:50:00,49.73,49.85,49.71,49.82,121300.0,32.7016,32.7805,32.6885,32.7608,121300.0
2014-07-16 10:55:00,49.83,49.9,49.81,49.84,67600.0,32.7674,32.8134,32.7542,32.774,67600.0
2014-07-16 11:00:00,49.83,49.92,49.81,49.88,95900.0,32.7674,32.8266,32.7542,32.8003,95900.0
2014-07-16 11:05:00,49.88,49.91,49.86,49.89,71300.0,32.8003,32.82,32.7871,32.8068,71300.0
2014-07-16 11:10:00,49.88,49.92,49.86,49.9,64600.0,32.8003,32.8266,32.7871,32.8134,64600.0
2014-07-16 11:15:00,49.9,49.94,49.88,49.93,76400.0,32.8134,32.8397,32.8003,32.8331,76400.0
2014-07-16 11:20:00,49.93,49.93,49.86,49.89,38800.0,32.8331,32.8331,32.7871,32.8068,38800.0
2014-07-16 11:25:00,49.89,49.93,49.87,49.91,37900.0,32.8068,32.8331,32.7937,32.82,37900.0
2014-07-16 11:30:00,49.92,49.95,49.9,49.91,45700.0,32.8266,32.8463,32.8134,32.82,45700.0
2014-07-16 11:35:00,49.9,49.92,49.83,49.86,62200.0,32.8134,32.8266,32.7674,32.7871,62200.0
2014-07-16 11:40:00,49.87,49.9,49.85,49.87,92800.0,32.7937,32.8134,32.7805,32.7937,92800.0
2014-07-16 11:45:00,49.86,49.87,49.79,49.8,106700.0,32.7871,32.7937,32.7411,32.7477,106700.0
2014-07-16 11:50:00,49.8,49.8,49.74,49.74,41300.0,32.7477,32.7477,32.7082,32.7082,41300.0
2014-07-16 11:55:00,49.75,49.76,49.7,49.74,101800.0,32.7148,32.7213,32.6819,32.7082,101800.0
2014-07-16 12:00:00,49.74,49.74,49.65,49.65,70700.0,32.7082,32.7082,32.649,32.649,70700.0
2014-07-16 12:05:00,49.65,49.73,49.65,49.72,53600.0,32.649,32.7016,32.649,32.695,53600.0
2014-07-16 12:10:00,49.73,49.73,49.7,49.73,23900.0,32.7016,32.7016,32.6819,32.7016,23900.0
2014-07-16 12:15:00,49.73,49.73,49.7,49.71,30000.0,32.7016,32.7016,32.6819,32.6885,30000.0
2014-07-16 12:20:00,49.71,49.73,49.7,49.72,53000.0,32.6885,32.7016,32.6819,32.695,53000.0
2014-07-16 12:25:00,49.71,49.77,49.71,49.76,43500.0,32.6885,32.7279,32.6885,32.7213,43500.0
2014-07-16 12:30:00,49.77,49.9,49.77,49.89,64900.0,32.7279,32.8134,32.7279,32.8068,64900.0
2014-07-16 12:35:00,49.89,49.91,49.84,49.84,44300.0,32.8068,32.82,32.774,32.774,44300.0
2014-07-16 12:40:00,49.84,49.87,49.83,49.87,37100.0,32.774,32.7937,32.7674,32.7937,37100.0
2014-07-16 12:45:00,49.87,49.88,49.85,49.86,49100.0,32.7937,32.8003,32.7805,32.7871,49100.0
2014-07-16 12:50:00,49.86,49.91,49.82,49.84,42400.0,32.7871,32.82,32.7608,32.774,42400.0
2014-07-16 12:55:00,49.84,49.85,49.82,49.84,24700.0,32.774,32.7805,32.7608,32.774,24700.0
2014-07-16 13:00:00,49.84,49.89,49.84,49.86,25800.0,32.774,32.8068,32.774,32.7871,25800.0
2014-07-16 13:05:00,49.86,49.88,49.84,49.87,30300.0,32.7871,32.8003,32.774,32.7937,30300.0
2014-07-16 13:10:00,49.87,49.94,49.87,49.89,50600.0,32.7937,32.8397,32.7937,32.8068,50600.0
2014-07-16 13:15:00,49.9,49.93,49.88,49.88,34800.0,32.8134,32.8331,32.8003,32.8003,34800.0
2014-07-16 13:20:00,49.88,49.92,49.87,49.87,38200.0,32.8003,32.8266,32.7937,32.7937,38200.0
2014-07-16 13:25:00,49.87,49.88,49.81,49.85,30600.0,32.7937,32.8003,32.7542,32.7805,30600.0
2014-07-16 13:30:00,49.85,49.86,49.83,49.84,36000.0,32.7805,32.7871,32.7674,32.774,36000.0
2014-07-16 13:35:00,49.84,49.85,49.82,49.82,35100.0,32.774,32.7805,32.7608,32.7608,35100.0
2014-07-16 13:40:00,49.82,49.84,49.76,49.77,41400.0,32.7608,32.774,32.7213,32.7279,41400.0
2014-07-16 13:45:00,49.77,49.81,49.76,49.79,56800.0,32.7279,32.7542,32.7213,32.7411,56800.0
2014-07-16 13:50:00,49.78,49.81,49.77,49.77,43200.0,32.7345,32.7542,32.7279,32.7279,43200.0
2014-07-16 13:55:00,49.77,49.8,49.76,49.78,52400.0,32.7279,32.7477,32.7213,32.7345,52400.0
2014-07-16 14:00:00,49.78,49.83,49.75,49.83,53000.0,32.7345,32.7674,32.7148,32.7674,53000.0
2014-07-16 14:05:00,49.83,49.9,49.83,49.89,38100.0,32.7674,32.8134,32.7674,32.8068,38100.0
2014-07-16 14:10:00,49.89,49.91,49.86,49.87,65300.0,32.8068,32.82,32.7871,32.7937,65300.0
2014-07-16 14:15:00,49.87,49.9,49.84,49.87,55700.0,32.7937,32.8134,32.774,32.7937,55700.0
2014-07-16 14:20:00,49.87,49.91,49.87,49.89,54000.0,32.7937,32.82,32.7937,32.8068,54000.0
2014-07-16 14:25:00,49.88,49.97,49.88,49.95,55900.0,32.8003,32.8594,32.8003,32.8463,55900.0
2014-07-16 14:30:00,49.95,49.99,49.95,49.95,96000.0,32.8463,32.8726,32.8463,32.8463,96000.0
2014-07-16 14:35:00,49.95,49.99,49.89,49.91,90200.0,32.8463,32.8726,32.8068,32.82,90200.0
2014-07-16 14:40:00,49.9,49.9,49.88,49.9,46700.0,32.8134,32.8134,32.8003,32.8134,46700.0
2014-07-16 14:45:00,49.9,49.92,49.88,49.9,49100.0,32.8134,32.8266,32.8003,32.8134,49100.0
2014-07-16 14:50:00,49.9,49.98,49.89,49.95,107400.0,32.8134,32.866,32.8068,32.8463,107400.0
2014-07-16 14:55:00,49.95,49.99,49.94,49.95,77200.0,32.8463,32.8726,32.8397,32.8463,77200.0
2014-07-16 15:00:00,49.94,49.97,49.91,49.97,52700.0,32.8397,32.8594,32.82,32.8594,52700.0
2014-07-16 15:05:00,49.97,49.98,49.94,49.97,51400.0,32.8594,32.866,32.8397,32.8594,51400.0
2014-07-16 15:10:00,49.97,49.97,49.89,49.91,100500.0,32.8594,32.8594,32.8068,32.82,100500.0
2014-07-16 15:15:00,49.92,49.96,49.91,49.95,57100.0,32.8266,32.8529,32.82,32.8463,57100.0
2014-07-16 15:20:00,49.95,50.0,49.94,49.95,116500.0,32.8463,32.8792,32.8397,32.8463,116500.0
2014-07-16 15:25:00,49.95,50.07,49.95,50.07,125700.0,32.8463,32.9252,32.8463,32.9252,125700.0
2014-07-16 15:30:00,50.07,50.11,50.07,50.1,83400.0,32.9252,32.9515,32.9252,32.9449,83400.0
2014-07-16 15:35:00,50.11,50.15,50.09,50.12,170100.0,32.9515,32.9778,32.9384,32.9581,170100.0
2014-07-16 15:40:00,50.13,50.13,50.05,50.05,233300.0,32.9647,32.9647,32.912,32.912,233300.0
2014-07-16 15:45:00,50.05,50.1,50.02,50.04,202700.0,32.912,32.9449,32.8923,32.9055,202700.0
2014-07-16 15:50:00,50.04,50.06,50.03,50.04,181200.0,32.9055,32.9186,32.8989,32.9055,181200.0
2014-07-16 15:55:00,50.04,50.09,50.02,50.06,235700.0,32.9055,32.9384,32.8923,32.9186,235700.0
2014-07-17 09:30:00,49.73,49.91,49.63,49.76,211600.0,32.7016,32.82,32.6359,32.7213,211600.0
2014-07-17 09:35:00,49.76,49.88,49.68,49.82,123500.0,32.7213,32.8003,32.6687,32.7608,123500.0
2014-07-17 09:40:00,49.82,49.85,49.74,49.75,149900.0,32.7608,32.7805,32.7082,32.7148,149900.0
2014-07-17 09:45:00,49.75,49.9,49.72,49.76,61400.0,32.7148,32.8134,32.695,32.7213,61400.0
2014-07-17 09:50:00,49.75,49.84,49.69,49.73,134900.0,32.7148,32.774,32.6753,32.7016,134900.0
2014-07-17 09:55:00,49.73,50.0,49.68,49.95,135500.0,32.7016,32.8792,32.6687,32.8463,135500.0
2014-07-17 10:00:00,49.99,50.14,49.93,49.94,93000.0,32.8726,32.9712,32.8331,32.8397,93000.0
2014-07-17 10:05:00,49.96,50.03,49.9,49.95,51600.0,32.8529,32.8989,32.8134,32.8463,51600.0
2014-07-17 10:10:00,49.95,50.03,49.91,49.99,33100.0,32.8463,32.8989,32.82,32.8726,33100.0
2014-07-17 10:15:00,49.99,49.99,49.8,49.88,49500.0,32.8726,32.8726,32.7477,32.8003,49500.0
2014-07-17 10:20:00,49.89,50.05,49.89,49.94,44300.0,32.8068,32.912,32.8068,32.8397,44300.0
2014-07-17 10:25:00,49.93,50.01,49.91,49.97,30200.0,32.8331,32.8857,32.82,32.8594,30200.0
2014-07-17 10:30:00,49.95,50.03,49.93,50.0,41400.0,32.8463,32.8989,32.8331,32.8792,41400.0
2014-07-17 10:35:00,50.0,50.06,49.97,50.02,80000.0,32.8792,32.9186,32.8594,32.8923,80000.0
2014-07-17 10:40:00,50.03,50.03,49.92,49.97,30300.0,32.8989,32.8989,32.8266,32.8594,30300.0
2014-07-17 10:45:00,49.97,49.98,49.86,49.87,29900.0,32.8594,32.866,32.7871,32.7937,29900.0
2014-07-17 10:50:00,49.88,49.91,49.73,49.76,63200.0,32.8003,32.82,32.7016,32.7213,63200.0
2014-07-17 10:55:00,49.76,49.81,49.76,49.77,41300.0,32.7213,32.7542,32.7213,32.7279,41300.0
2014-07-17 11:00:00,49.76,49.8,49.73,49.73,40400.0,32.7213,32.7477,32.7016,32.7016,40400.0
2014-07-17 11:05:00,49.73,49.74,49.67,49.7,57000.0,32.7016,32.7082,32.6622,32.6819,57000.0
2014-07-17 11:10:00,49.69,49.7,49.59,49.62,55200.0,32.6753,32.6819,32.6096,32.6293,55200.0
2014-07-17 11:15:00,49.62,49.63,49.55,49.58,80100.0,32.6293,32.6359,32.5833,32.603,80100.0
2014-07-17 11:20:00,49.59,49.62,49.57,49.58,80600.0,32.6096,32.6293,32.5964,32.603,80600.0
2014-07-17 11:25:00,49.58,49.61,49.45,49.47,109600.0,32.603,32.6227,32.5175,32.5306,109600.0
2014-07-17 11:30:00,49.46,49.49,49.35,49.48,154800.0,32.5241,32.5438,32.4517,32.5372,154800.0
2014-07-17 11:35:00,49.48,49.54,49.34,49.36,92000.0,32.5372,32.5767,32.4452,32.4583,92000.0
2014-07-17 11:40:00,49.36,49.37,49.25,49.28,153000.0,32.4583,32.4649,32.386,32.4057,153000.0
2014-07-17 11:45:00,49.28,49.43,49.26,49.41,158400.0,32.4057,32.5043,32.3926,32.4912,158400.0
2014-07-17 11:50:00,49.42,49.44,49.31,49.4,66200.0,32.4978,32.5109,32.4254,32.4846,66200.0
2014-07-17 11:55:00,49.42,49.43,49.34,49.35,37800.0,32.4978,32.5043,32.4452,32.4517,37800.0
2014-07-17 12:00:00,49.35,49.39,49.28,49.36,55800.0,32.4517,32.478,32.4057,32.4583,55800.0
2014-07-17 12:05:00,49.35,49.43,49.31,49.38,35400.0,32.4517,32.5043,32.4254,32.4715,35400.0
2014-07-17 12:10:00,49.37,49.5,49.37,49.46,47300.0,32.4649,32.5504,32.4649,32.5241,47300.0
2014-07-17 12:15:00,49.44,49.49,49.41,49.43,22100.0,32.5109,32.5438,32.4912,32.5043,22100.0
2014-07-17 12:20:00,49.43,49.44,49.26,49.29,56800.0,32.5043,32.5109,32.3926,32.4123,56800.0
2014-07-17 12:25:00,49.29,49.33,49.27,49.3,41300.0,32.4123,32.4386,32.3991,32.4189,41300.0
2014-07-17 12:30:00,49.29,49.31,49.27,49.27,40100.0,32.4123,32.4254,32.3991,32.3991,40100.0
2014-07-17 12:35:00,49.28,49.33,49.27,49.33,79700.0,32.4057,32.4386,32.3991,32.4386,79700.0
2014-07-17 12:40:00,49.31,49.36,49.31,49.36,19900.0,32.4254,32.4583,32.4254,32.4583,19900.0
2014-07-17 12:45:00,49.36,49.41,49.33,49.39,46500.0,32.4583,32.4912,32.4386,32.478,46500.0
2014-07-17 12:50:00,49.4,49.43,49.37,49.4,35500.0,32.4846,32.5043,32.4649,32.4846,35500.0
2014-07-17 12:55:00,49.4,49.48,49.38,49.45,36000.0,32.4846,32.5372,32.4715,32.5175,36000.0
2014-07-17 13:00:00,49.46,49.54,49.46,49.5,94200.0,32.5241,32.5767,32.5241,32.5504,94200.0
2014-07-17 13:05:00,49.5,49.51,49.49,49.5,30200.0,32.5504,32.557,32.5438,32.5504,30200.0
2014-07-17 13:10:00,49.5,49.52,49.48,49.5,117800.0,32.5504,32.5635,32.5372,32.5504,117800.0
2014-07-17 13:15:00,49.5,49.51,49.46,49.47,51800.0,32.5504,32.557,32.5241,32.5306,51800.0
2014-07-17 13:20:00,49.47,49.47,49.33,49.34,48900.0,32.5306,32.5306,32.4386,32.4452,48900.0
2014-07-17 13:25:00,49.34,49.37,49.33,49.37,16800.0,32.4452,32.4649,32.4386,32.4649,16800.0
2014-07-17 13:30:00,49.37,49.39,49.32,49.33,48900.0,32.4649,32.478,32.432,32.4386,48900.0
2014-07-17 13:35:00,49.33,49.36,49.21,49.22,92500.0,32.4386,32.4583,32.3597,32.3663,92500.0
2014-07-17 13:40:00,49.22,49.24,49.17,49.18,83700.0,32.3663,32.3794,32.3334,32.34,83700.0
2014-07-17 13:45:00,49.18,49.23,49.15,49.2,94100.0,32.34,32.3728,32.3202,32.3531,94100.0
2014-07-17 13:50:00,49.22,49.32,49.22,49.31,48300.0,32.3663,32.432,32.3663,32.4254,48300.0
2014-07-17 13:55:00,49.31,49.35,49.29,49.35,39200.0,32.4254,32.4517,32.4123,32.4517,39200.0
2014-07-17 14:00:00,49.35,49.35,49.28,49.32,74000.0,32.4517,32.4517,32.4057,32.432,74000.0
2014-07-17 14:05:00,49.32,49.35,49.27,49.27,63100.0,32.432,32.4517,32.3991,32.3991,63100.0
2014-07-17 14:10:00,49.27,49.35,49.27,49.34,52500.0,32.3991,32.4517,32.3991,32.4452,52500.0
2014-07-17 14:15:00,49.33,49.35,49.25,49.27,60200.0,32.4386,32.4517,32.386,32.3991,60200.0
2014-07-17 14:20:00,49.27,49.3,49.25,49.3,51800.0,32.3991,32.4189,32.386,32.4189,51800.0
2014-07-17 14:25:00,49.3,49.34,49.28,49.31,68900.0,32.4189,32.4452,32.4057,32.4254,68900.0
2014-07-17 14:30:00,49.3,49.35,49.3,49.32,66800.0,32.4189,32.4517,32.4189,32.432,66800.0
2014-07-17 14:35:00,49.32,49.32,49.25,49.25,65600.0,32.432,32.432,32.386,32.386,65600.0
2014-07-17 14:40:00,49.26,49.3,49.25,49.3,42800.0,32.3926,32.4189,32.386,32.4189,42800.0
2014-07-17 14:45:00,49.3,49.3,49.25,49.27,68100.0,32.4189,32.4189,32.386,32.3991,68100.0
2014-07-17 14:50:00,49.26,49.29,49.22,49.24,336200.0,32.3926,32.4123,32.3663,32.3794,336200.0
2014-07-17 14:55:00,49.25,49.29,49.25,49.26,61600.0,32.386,32.4123,32.386,32.3926,61600.0
2014-07-17 15:00:00,49.26,49.27,49.2,49.21,84600.0,32.3926,32.3991,32.3531,32.3597,84600.0
2014-07-17 15:05:00,49.22,49.25,49.16,49.17,57400.0,32.3663,32.386,32.3268,32.3334,57400.0
2014-07-17 15:10:00,49.16,49.23,49.16,49.18,78900.0,32.3268,32.3728,32.3268,32.34,78900.0
2014-07-17 15:15:00,49.18,49.19,49.0,49.01,152700.0,32.34,32.3465,32.2216,32.2282,152700.0
2014-07-17 15:20:00,49.02,49.07,49.02,49.05,75900.0,32.2347,32.2676,32.2347,32.2545,75900.0
2014-07-17 15:25:00,49.05,49.05,48.91,48.94,154700.0,32.2545,32.2545,32.1624,32.1821,154700.0
2014-07-17 15:30:00,48.93,48.95,48.82,48.82,159600.0,32.1756,32.1887,32.1032,32.1032,159600.0
2014-07-17 15:35:00,48.82,48.9,48.79,48.86,122400.0,32.1032,32.1558,32.0835,32.1295,122400.0
2014-07-17 15:40:00,48.86,48.89,48.81,48.81,137400.0,32.1295,32.1493,32.0966,32.0966,137400.0
2014-07-17 15:45:00,48.82,48.94,48.77,48.94,196600.0,32.1032,32.1821,32.0703,32.1821,196600.0
2014-07-17 15:50:00,48.93,48.97,48.9,48.91,179500.0,32.1756,32.2019,32.1558,32.1624,179500.0
2014-07-17 15:55:00,48.91,48.92,48.81,48.85,298800.0,32.1624,32.169,32.0966,32.1229,298800.0
2014-07-18 09:30:00,49.04,49.04,48.85,48.86,634900.0,32.2479,32.2479,32.1229,32.1295,634900.0
2014-07-18 09:35:00,48.86,49.06,48.85,48.98,265500.0,32.1295,32.261,32.1229,32.2084,265500.0
2014-07-18 09:40:00,48.97,49.08,48.93,49.0,54600.0,32.2019,32.2742,32.1756,32.2216,54600.0
2014-07-18 09:45:00,49.01,49.01,48.92,48.94,35800.0,32.2282,32.2282,32.169,32.1821,35800.0
2014-07-18 09:50:00,48.91,49.01,48.84,48.95,62200.0,32.1624,32.2282,32.1164,32.1887,62200.0
2014-07-18 09:55:00,48.95,49.02,48.93,48.98,53400.0,32.1887,32.2347,32.1756,32.2084,53400.0
2014-07-18 10:00:00,48.98,49.04,48.94,48.98,96300.0,32.2084,32.2479,32.1821,32.2084,96300.0
2014-07-18 10:05:00,48.98,49.05,48.94,49.03,69900.0,32.2084,32.2545,32.1821,32.2413,69900.0
2014-07-18 10:10:00,49.03,49.1,48.98,49.04,108400.0,32.2413,32.2873,32.2084,32.2479,108400.0
2014-07-18 10:15:00,49.02,49.03,48.97,49.02,66600.0,32.2347,32.2413,32.2019,32.2347,66600.0
2014-07-18 10:20:00,49.02,49.03,48.96,48.99,58100.0,32.2347,32.2413,32.1953,32.215,58100.0
2014-07-18 10:25:00,48.99,49.01,48.96,49.0,62700.0,32.215,32.2282,32.1953,32.2216,62700.0
2014-07-18 10:30:00,49.0,49.0,48.95,48.98,47900.0,32.2216,32.2216,32.1887,32.2084,47900.0
2014-07-18 10:35:00,48.98,49.01,48.95,48.99,41100.0,32.2084,32.2282,32.1887,32.215,41100.0
2014-07-18 10:40:00,48.98,48.99,48.9,48.93,33700.0,32.2084,32.215,32.1558,32.1756,33700.0
2014-07-18 10:45:00,48.93,49.03,48.92,49.03,37200.0,32.1756,32.2413,32.169,32.2413,37200.0
2014-07-18 10:50:00,49.02,49.05,48.98,49.03,35000.0,32.2347,32.2545,32.2084,32.2413,35000.0
2014-07-18 10:55:00,49.03,49.06,48.99,48.99,53300.0,32.2413,32.261,32.215,32.215,53300.0
2014-07-18 11:00:00,49.0,49.06,48.98,48.98,44900.0,32.2216,32.261,32.2084,32.2084,44900.0
2014-07-18 11:05:00,48.98,49.01,48.94,48.95,32400.0,32.2084,32.2282,32.1821,32.1887,32400.0
2014-07-18 11:10:00,48.94,49.0,48.91,49.0,88400.0,32.1821,32.2216,32.1624,32.2216,88400.0
2014-07-18 11:15:00,48.99,49.04,48.98,48.99,58800.0,32.215,32.2479,32.2084,32.215,58800.0
2014-07-18 11:20:00,48.98,49.01,48.98,49.0,36300.0,32.2084,32.2282,32.2084,32.2216,36300.0
2014-07-18 11:25:00,48.99,49.01,48.98,49.01,51500.0,32.215,32.2282,32.2084,32.2282,51500.0
2014-07-18 11:30:00,49.01,49.01,48.98,48.99,47800.0,32.2282,32.2282,32.2084,32.215,47800.0
2014-07-18 11:35:00,49.0,49.01,48.98,49.0,68700.0,32.2216,32.2282,32.2084,32.2216,68700.0
2014-07-18 11:40:00,49.0,49.01,48.97,49.0,61700.0,32.2216,32.2282,32.2019,32.2216,61700.0
2014-07-18 11:45:00,49.0,49.01,48.98,49.0,33000.0,32.2216,32.2282,32.2084,32.2216,33000.0
2014-07-18 11:50:00,48.99,49.02,48.98,48.99,54300.0,32.215,32.2347,32.2084,32.215,54300.0
2014-07-18 11:55:00,48.99,49.01,48.98,48.99,48400.0,32.215,32.2282,32.2084,32.215,48400.0
2014-07-18 12:00:00,49.0,49.01,48.99,49.0,14400.0,32.2216,32.2282,32.215,32.2216,14400.0
2014-07-18 12:05:00,49.0,49.12,49.0,49.12,73500.0,32.2216,32.3005,32.2216,32.3005,73500.0
2014-07-18 12:10:00,49.11,49.13,49.05,49.07,31000.0,32.2939,32.3071,32.2545,32.2676,31000.0
2014-07-18 12:15:00,49.08,49.11,49.07,49.07,28600.0,32.2742,32.2939,32.2676,32.2676,28600.0
2014-07-18 12:20:00,49.08,49.08,49.05,49.05,33600.0,32.2742,32.2742,32.2545,32.2545,33600.0
2014-07-18 12:25:00,49.04,49.07,49.03,49.04,41200.0,32.2479,32.2676,32.2413,32.2479,41200.0
2014-07-18 12:30:00,49.05,49.05,49.01,49.02,20200.0,32.2545,32.2545,32.2282,32.2347,20200.0
2014-07-18 12:35:00,49.01,49.03,49.01,49.01,25800.0,32.2282,32.2413,32.2282,32.2282,25800.0
2014-07-18 12:40:00,49.01,49.02,48.99,48.99,17900.0,32.2282,32.2347,32.215,32.215,17900.0
2014-07-18 12:45:00,49.0,49.01,48.98,49.01,40100.0,32.2216,32.2282,32.2084,32.2282,40100.0
2014-07-18 12:50:00,49.0,49.01,48.99,48.99,17900.0,32.2216,32.2282,32.215,32.215,17900.0
2014-07-18 12:55:00,49.0,49.0,48.98,48.98,24000.0,32.2216,32.2216,32.2084,32.2084,24000.0
2014-07-18 13:00:00,48.98,49.0,48.96,48.99,41700.0,32.2084,32.2216,32.1953,32.215,41700.0
2014-07-18 13:05:00,48.99,49.0,48.96,48.96,41900.0,32.215,32.2216,32.1953,32.1953,41900.0
2014-07-18 13:10:00,48.96,48.98,48.91,48.91,48800.0,32.1953,32.2084,32.1624,32.1624,48800.0
2014-07-18 13:15:00,48.91,48.93,48.85,48.86,65200.0,32.1624,32.1756,32.1229,32.1295,65200.0
2014-07-18 13:20:00,48.86,48.86,48.81,48.83,39700.0,32.1295,32.1295,32.0966,32.1098,39700.0
2014-07-18 13:25:00,48.83,48.84,48.78,48.78,37800.0,32.1098,32.1164,32.0769,32.0769,37800.0
2014-07-18 13:30:00,48.79,48.8,48.77,48.77,58100.0,32.0835,32.0901,32.0703,32.0703,58100.0
2014-07-18 13:35:00,48.77,48.83,48.75,48.82,85700.0,32.0703,32.1098,32.0572,32.1032,85700.0
2014-07-18 13:40:00,48.83,48.85,48.82,48.84,26600.0,32.1098,32.1229,32.1032,32.1164,26600.0
2014-07-18 13:45:00,48.83,48.94,48.83,48.91,162800.0,32.1098,32.1821,32.1098,32.1624,162800.0
2014-07-18 13:50:00,48.91,48.92,48.85,48.89,38600.0,32.1624,32.169,32.1229,32.1493,38600.0
2014-07-18 13:55:00,48.9,48.91,48.85,48.85,36000.0,32.1558,32.1624,32.1229,32.1229,36000.0
2014-07-18 14:00:00,48.86,48.86,48.81,48.85,75600.0,32.1295,32.1295,32.0966,32.1229,75600.0
2014-07-18 14:05:00,48.84,48.88,48.84,48.87,40400.0,32.1164,32.1427,32.1164,32.1361,40400.0
2014-07-18 14:10:00,48.87,48.88,48.84,48.84,40400.0,32.1361,32.1427,32.1164,32.1164,40400.0
2014-07-18 14:15:00,48.85,48.86,48.84,48.86,41400.0,32.1229,32.1295,32.1164,32.1295,41400.0
2014-07-18 14:20:00,48.86,48.91,48.82,48.9,58200.0,32.1295,32.1624,32.1032,32.1558,58200.0
2014-07-18 14:25:00,48.9,48.98,48.88,48.96,66700.0,32.1558,32.2084,32.1427,32.1953,66700.0
2014-07-18 14:30:00,48.96,48.97,48.9,48.9,70200.0,32.1953,32.2019,32.1558,32.1558,70200.0
2014-07-18 14:35:00,48.89,48.91,48.87,48.87,35800.0,32.1493,32.1624,32.1361,32.1361,35800.0
2014-07-18 14:40:00,48.88,48.88,48.86,48.88,21600.0,32.1427,32.1427,32.1295,32.1427,21600.0
2014-07-18 14:45:00,48.87,48.89,48.85,48.85,52700.0,32.1361,32.1493,32.1229,32.1229,52700.0
2014-07-18 14:50:00,48.85,48.89,48.84,48.87,34600.0,32.1229,32.1493,32.1164,32.1361,34600.0
2014-07-18 14:55:00,48.86,48.86,48.82,48.82,58000.0,32.1295,32.1295,32.1032,32.1032,58000.0
2014-07-18 15:00:00,48.83,48.84,48.79,48.82,74600.0,32.1098,32.1164,32.0835,32.1032,74600.0
2014-07-18 15:05:00,48.82,48.91,48.82,48.91,63100.0,32.1032,32.1624,32.1032,32.1624,63100.0
2014-07-18 15:10:00,48.91,48.91,48.86,48.86,22400.0,32.1624,32.1624,32.1295,32.1295,22400.0
2014-07-18 15:15:00,48.86,48.91,48.86,48.89,50300.0,32.1295,32.1624,32.1295,32.1493,50300.0
2014-07-18 15:20:00,48.9,48.96,48.89,48.9,70900.0,32.1558,32.1953,32.1493,32.1558,70900.0
2014-07-18 15:25:00,48.89,48.9,48.84,48.84,62700.0,32.1493,32.1558,32.1164,32.1164,62700.0
2014-07-18 15:30:00,48.84,48.89,48.82,48.83,502200.0,32.1164,32.1493,32.1032,32.1098,502200.0
2014-07-18 15:35:00,48.82,48.84,48.81,48.82,78100.0,32.1032,32.1164,32.0966,32.1032,78100.0
2014-07-18 15:40:00,48.81,48.86,48.77,48.85,179600.0,32.0966,32.1295,32.0703,32.1229,179600.0
2014-07-18 15:45:00,48.86,48.89,48.8,48.85,144400.0,32.1295,32.1493,32.0901,32.1229,144400.0
2014-07-18 15:50:00,48.85,48.86,48.79,48.79,181400.0,32.1229,32.1295,32.0835,32.0835,181400.0
2014-07-18 15:55:00,48.8,48.81,48.78,48.81,340400.0,32.0901,32.0966,32.0769,32.0966,340400.0
2014-07-21 09:30:00,48.77,48.78,48.26,48.26,277300.0,32.0703,32.0769,31.735,31.735,277300.0
2014-07-21 09:35:00,48.27,48.27,48.1,48.11,140000.0,31.7415,31.7415,31.6298,31.6363,140000.0
2014-07-21 09:40:00,48.11,48.29,47.84,48.24,304600.0,31.6363,31.7547,31.4588,31.7218,304600.0
2014-07-21 09:45:00,48.25,48.42,48.23,48.33,124600.0,31.7284,31.8402,31.7152,31.781,124600.0
2014-07-21 09:50:00,48.32,48.56,48.3,48.55,106200.0,31.7744,31.9322,31.7613,31.9257,106200.0
2014-07-21 09:55:00,48.54,48.61,48.47,48.59,57000.0,31.9191,31.9651,31.8731,31.952,57000.0
2014-07-21 10:00:00,48.6,48.6,48.42,48.46,85700.0,31.9586,31.9586,31.8402,31.8665,85700.0
2014-07-21 10:05:00,48.46,48.5,48.41,48.42,59900.0,31.8665,31.8928,31.8336,31.8402,59900.0
2014-07-21 10:10:00,48.42,48.42,48.35,48.36,89700.0,31.8402,31.8402,31.7942,31.8007,89700.0
2014-07-21 10:15:00,48.36,48.46,48.36,48.46,56100.0,31.8007,31.8665,31.8007,31.8665,56100.0
2014-07-21 10:20:00,48.45,48.47,48.33,48.35,68500.0,31.8599,31.8731,31.781,31.7942,68500.0
2014-07-21 10:25:00,48.35,48.43,48.31,48.42,41100.0,31.7942,31.8468,31.7679,31.8402,41100.0
2014-07-21 10:30:00,48.42,48.42,48.3,48.31,49600.0,31.8402,31.8402,31.7613,31.7679,49600.0
2014-07-21 10:35:00,48.3,48.38,48.3,48.31,30200.0,31.7613,31.8139,31.7613,31.7679,30200.0
2014-07-21 10:40:00,48.3,48.32,48.28,48.3,130700.0,31.7613,31.7744,31.7481,31.7613,130700.0
2014-07-21 10:45:00,48.29,48.31,48.27,48.28,53000.0,31.7547,31.7679,31.7415,31.7481,53000.0
2014-07-21 10:50:00,48.27,48.33,48.27,48.33,31300.0,31.7415,31.781,31.7415,31.781,31300.0
2014-07-21 10:55:00,48.33,48.34,48.25,48.26,68800.0,31.781,31.7876,31.7284,31.735,68800.0
2014-07-21 11:00:00,48.25,48.26,48.19,48.2,92200.0,31.7284,31.735,31.6889,31.6955,92200.0
2014-07-21 11:05:00,48.2,48.33,48.18,48.3,111100.0,31.6955,31.781,31.6824,31.7613,111100.0
2014-07-21 11:10:00,48.3,48.32,48.27,48.27,35200.0,31.7613,31.7744,31.7415,31.7415,35200.0
2014-07-21 11:15:00,48.26,48.31,48.25,48.28,45000.0,31.735,31.7679,31.7284,31.7481,45000.0
2014-07-21 11:20:00,48.27,48.31,48.25,48.28,49700.0,31.7415,31.7679,31.7284,31.7481,49700.0
2014-07-21 11:25:00,48.28,48.37,48.28,48.37,89900.0,31.7481,31.8073,31.7481,31.8073,89900.0
2014-07-21 11:30:00,48.37,48.41,48.32,48.33,268600.0,31.8073,31.8336,31.7744,31.781,268600.0
2014-07-21 11:35:00,48.34,48.35,48.32,48.35,19000.0,31.7876,31.7942,31.7744,31.7942,19000.0
2014-07-21 11:40:00,48.36,48.39,48.33,48.33,35500.0,31.8007,31.8205,31.781,31.781,35500.0
2014-07-21 11:45:00,48.34,48.35,48.27,48.3,31200.0,31.7876,31.7942,31.7415,31.7613,31200.0
2014-07-21 11:50:00,48.29,48.29,48.23,48.24,93800.0,31.7547,31.7547,31.7152,31.7218,93800.0
2014-07-21 11:55:00,48.24,48.25,48.2,48.2,54800.0,31.7218,31.7284,31.6955,31.6955,54800.0
2014-07-21 12:00:00,48.21,48.24,48.16,48.16,50900.0,31.7021,31.7218,31.6692,31.6692,50900.0
2014-07-21 12:05:00,48.16,48.16,48.07,48.14,57600.0,31.6692,31.6692,31.61,31.6561,57600.0
2014-07-21 12:10:00,48.14,48.16,48.11,48.15,43200.0,31.6561,31.6692,31.6363,31.6626,43200.0
2014-07-21 12:15:00,48.16,48.16,48.09,48.12,42800.0,31.6692,31.6692,31.6232,31.6429,42800.0
2014-07-21 12:20:00,48.11,48.12,48.04,48.04,57800.0,31.6363,31.6429,31.5903,31.5903,57800.0
2014-07-21 12:25:00,48.03,48.05,48.01,48.05,57300.0,31.5837,31.5969,31.5706,31.5969,57300.0
2014-07-21 12:30:00,48.05,48.12,48.05,48.08,33700.0,31.5969,31.6429,31.5969,31.6166,33700.0
2014-07-21 12:35:00,48.08,48.16,48.08,48.16,27300.0,31.6166,31.6692,31.6166,31.6692,27300.0
2014-07-21 12:40:00,48.16,48.16,48.12,48.13,30800.0,31.6692,31.6692,31.6429,31.6495,30800.0
2014-07-21 12:45:00,48.12,48.17,48.09,48.17,40400.0,31.6429,31.6758,31.6232,31.6758,40400.0
2014-07-21 12:50:00,48.18,48.2,48.16,48.2,47900.0,31.6824,31.6955,31.6692,31.6955,47900.0
2014-07-21 12:55:00,48.19,48.2,48.09,48.1,35900.0,31.6889,31.6955,31.6232,31.6298,35900.0
2014-07-21 13:00:00,48.1,48.1,48.04,48.04,36600.0,31.6298,31.6298,31.5903,31.5903,36600.0
2014-07-21 13:05:00,48.05,48.09,48.04,48.09,63900.0,31.5969,31.6232,31.5903,31.6232,63900.0
2014-07-21 13:10:00,48.08,48.08,48.03,48.05,59800.0,31.6166,31.6166,31.5837,31.5969,59800.0
2014-07-21 13:15:00,48.04,48.05,48.0,48.04,39900.0,31.5903,31.5969,31.564,31.5903,39900.0
2014-07-21 13:20:00,48.05,48.1,48.05,48.07,65400.0,31.5969,31.6298,31.5969,31.61,65400.0
2014-07-21 13:25:00,48.06,48.06,48.01,48.04,55300.0,31.6035,31.6035,31.5706,31.5903,55300.0
2014-07-21 13:30:00,48.04,48.06,48.0,48.06,30000.0,31.5903,31.6035,31.564,31.6035,30000.0
2014-07-21 13:35:00,48.05,48.07,47.99,48.02,142300.0,31.5969,31.61,31.5574,31.5772,142300.0
2014-07-21 13:40:00,48.02,48.03,47.97,47.98,199500.0,31.5772,31.5837,31.5443,31.5509,199500.0
2014-07-21 13:45:00,47.99,48.03,47.97,48.0,115600.0,31.5574,31.5837,31.5443,31.564,115600.0
2014-07-21 13:50:00,48.0,48.0,47.9,47.9,209000.0,31.564,31.564,31.4982,31.4982,209000.0
2014-07-21 13:55:00,47.91,47.95,47.91,47.93,67800.0,31.5048,31.5311,31.5048,31.518,67800.0
2014-07-21 14:00:00,47.94,47.98,47.93,47.95,45600.0,31.5245,31.5509,31.518,31.5311,45600.0
2014-07-21 14:05:00,47.96,47.99,47.96,47.98,28400.0,31.5377,31.5574,31.5377,31.5509,28400.0
2014-07-21 14:10:00,47.99,48.0,47.93,47.97,122700.0,31.5574,31.564,31.518,31.5443,122700.0
2014-07-21 14:15:00,47.98,47.98,47.89,47.9,63200.0,31.5509,31.5509,31.4917,31.4982,63200.0
2014-07-21 14:20:00,47.91,47.92,47.9,47.91,39400.0,31.5048,31.5114,31.4982,31.5048,39400.0
2014-07-21 14:25:00,47.91,47.93,47.9,47.91,153600.0,31.5048,31.518,31.4982,31.5048,153600.0
2014-07-21 14:30:00,47.9,47.95,47.89,47.89,142000.0,31.4982,31.5311,31.4917,31.4917,142000.0
2014-07-21 14:35:00,47.88,47.9,47.88,47.9,25700.0,31.4851,31.4982,31.4851,31.4982,25700.0
2014-07-21 14:40:00,47.9,47.9,47.81,47.82,152300.0,31.4982,31.4982,31.4391,31.4456,152300.0
2014-07-21 14:45:00,47.82,47.88,47.81,47.88,121900.0,31.4456,31.4851,31.4391,31.4851,121900.0
2014-07-21 14:50:00,47.88,47.92,47.86,47.91,105600.0,31.4851,31.5114,31.4719,31.5048,105600.0
2014-07-21 14:55:00,47.91,47.92,47.85,47.89,81300.0,31.5048,31.5114,31.4654,31.4917,81300.0
2014-07-21 15:00:00,47.88,47.9,47.87,47.9,72900.0,31.4851,31.4982,31.4785,31.4982,72900.0
2014-07-21 15:05:00,47.9,47.91,47.88,47.91,59300.0,31.4982,31.5048,31.4851,31.5048,59300.0
2014-07-21 15:10:00,47.91,47.91,47.84,47.86,112600.0,31.5048,31.5048,31.4588,31.4719,112600.0
2014-07-21 15:15:00,47.86,47.87,47.84,47.87,120300.0,31.4719,31.4785,31.4588,31.4785,120300.0
2014-07-21 15:20:00,47.87,47.9,47.87,47.88,79000.0,31.4785,31.4982,31.4785,31.4851,79000.0
2014-07-21 15:25:00,47.89,47.89,47.85,47.86,89800.0,31.4917,31.4917,31.4654,31.4719,89800.0
2014-07-21 15:30:00,47.86,47.88,47.85,47.87,129000.0,31.4719,31.4851,31.4654,31.4785,129000.0
2014-07-21 15:35:00,47.87,47.88,47.84,47.84,183300.0,31.4785,31.4851,31.4588,31.4588,183300.0
2014-07-21 15:40:00,47.84,47.84,47.79,47.81,220700.0,31.4588,31.4588,31.4259,31.4391,220700.0
2014-07-21 15:45:00,47.81,47.82,47.79,47.8,214600.0,31.4391,31.4456,31.4259,31.4325,214600.0
2014-07-21 15:50:00,47.79,47.8,47.77,47.78,258900.0,31.4259,31.4325,31.4128,31.4193,258900.0
2014-07-21 15:55:00,47.78,47.83,47.78,47.82,290500.0,31.4193,31.4522,31.4193,31.4456,290500.0
2014-07-22 09:30:00,48.22,48.45,48.02,48.06,258100.0,31.7087,31.8599,31.5772,31.6035,258100.0
2014-07-22 09:35:00,48.05,48.22,47.98,48.19,137000.0,31.5969,31.7087,31.5509,31.6889,137000.0
2014-07-22 09:40:00,48.21,48.24,48.04,48.18,133100.0,31.7021,31.7218,31.5903,31.6824,133100.0
2014-07-22 09:45:00,48.18,48.38,48.06,48.38,184800.0,31.6824,31.8139,31.6035,31.8139,184800.0
2014-07-22 09:50:00,48.38,48.42,48.22,48.27,73700.0,31.8139,31.8402,31.7087,31.7415,73700.0
2014-07-22 09:55:00,48.3,48.33,48.23,48.29,88100.0,31.7613,31.781,31.7152,31.7547,88100.0
2014-07-22 10:00:00,48.29,48.42,48.29,48.39,67500.0,31.7547,31.8402,31.7547,31.8205,67500.0
2014-07-22 10:05:00,48.39,48.42,48.33,48.36,50000.0,31.8205,31.8402,31.781,31.8007,50000.0
2014-07-22 10:10:00,48.36,48.41,48.33,48.38,64600.0,31.8007,31.8336,31.781,31.8139,64600.0
2014-07-22 10:15:00,48.39,48.5,48.39,48.47,81400.0,31.8205,31.8928,31.8205,31.8731,81400.0
2014-07-22 10:20:00,48.47,48.47,48.41,48.45,46200.0,31.8731,31.8731,31.8336,31.8599,46200.0
2014-07-22 10:25:00,48.45,48.46,48.36,48.37,51800.0,31.8599,31.8665,31.8007,31.8073,51800.0
2014-07-22 10:30:00,48.38,48.39,48.24,48.3,69400.0,31.8139,31.8205,31.7218,31.7613,69400.0
2014-07-22 10:35:00,48.3,48.31,48.24,48.25,39400.0,31.7613,31.7679,31.7218,31.7284,39400.0
2014-07-22 10:40:00,48.25,48.29,48.19,48.26,30500.0,31.7284,31.7547,31.6889,31.735,30500.0
2014-07-22 10:45:00,48.26,48.29,48.24,48.29,36500.0,31.735,31.7547,31.7218,31.7547,36500.0
2014-07-22 10:50:00,48.29,48.35,48.25,48.35,110100.0,31.7547,31.7942,31.7284,31.7942,110100.0
2014-07-22 10:55:00,48.35,48.39,48.33,48.37,33300.0,31.7942,31.8205,31.781,31.8073,33300.0
2014-07-22 11:00:00,48.37,48.39,48.33,48.37,27900.0,31.8073,31.8205,31.781,31.8073,27900.0
2014-07-22 11:05:00,48.37,48.41,48.3,48.3,87900.0,31.8073,31.8336,31.7613,31.7613,87900.0
2014-07-22 11:10:00,48.3,48.3,48.2,48.23,58400.0,31.7613,31.7613,31.6955,31.7152,58400.0
2014-07-22 11:15:00,48.23,48.31,48.23,48.3,56400.0,31.7152,31.7679,31.7152,31.7613,56400.0
2014-07-22 11:20:00,48.3,48.31,48.22,48.24,58700.0,31.7613,31.7679,31.7087,31.7218,58700.0
2014-07-22 11:25:00,48.24,48.31,48.24,48.26,172600.0,31.7218,31.7679,31.7218,31.735,172600.0
2014-07-22 11:30:00,48.26,48.31,48.22,48.3,109300.0,31.735,31.7679,31.7087,31.7613,109300.0
2014-07-22 11:35:00,48.31,48.31,48.27,48.28,41900.0,31.7679,31.7679,31.7415,31.7481,41900.0
2014-07-22 11:40:00,48.29,48.3,48.27,48.27,28400.0,31.7547,31.7613,31.7415,31.7415,28400.0
2014-07-22 11:45:00,48.27,48.29,48.23,48.29,43500.0,31.7415,31.7547,31.7152,31.7547,43500.0
2014-07-22 11:50:00,48.3,48.3,48.28,48.3,26600.0,31.7613,31.7613,31.7481,31.7613,26600.0
2014-07-22 11:55:00,48.3,48.31,48.24,48.25,26400.0,31.7613,31.7679,31.7218,31.7284,26400.0
2014-07-22 12:00:00,48.24,48.3,48.24,48.28,25200.0,31.7218,31.7613,31.7218,31.7481,25200.0
2014-07-22 12:05:00,48.28,48.29,48.23,48.23,38600.0,31.7481,31.7547,31.7152,31.7152,38600.0
2014-07-22 12:10:00,48.24,48.26,48.15,48.16,56500.0,31.7218,31.735,31.6626,31.6692,56500.0
2014-07-22 12:15:00,48.16,48.25,48.15,48.21,42500.0,31.6692,31.7284,31.6626,31.7021,42500.0
2014-07-22 12:20:00,48.22,48.25,48.21,48.25,23800.0,31.7087,31.7284,31.7021,31.7284,23800.0
2014-07-22 12:25:00,48.25,48.26,48.21,48.26,18100.0,31.7284,31.735,31.7021,31.735,18100.0
2014-07-22 12:30:00,48.26,48.3,48.25,48.28,31400.0,31.735,31.7613,31.7284,31.7481,31400.0
2014-07-22 12:35:00,48.28,48.3,48.23,48.25,35900.0,31.7481,31.7613,31.7152,31.7284,35900.0
2014-07-22 12:40:00,48.25,48.26,48.2,48.24,25700.0,31.7284,31.735,31.6955,31.7218,25700.0
2014-07-22 12:45:00,48.23,48.3,48.23,48.26,25000.0,31.7152,31.7613,31.7152,31.735,25000.0
2014-07-22 12:50:00,48.26,48.3,48.23,48.3,34300.0,31.735,31.7613,31.7152,31.7613,34300.0
2014-07-22 12:55:00,48.3,48.33,48.26,48.33,42100.0,31.7613,31.781,31.735,31.781,42100.0
2014-07-22 13:00:00,48.33,48.34,48.3,48.3,30700.0,31.781,31.7876,31.7613,31.7613,30700.0
2014-07-22 13:05:00,48.31,48.33,48.27,48.27,38600.0,31.7679,31.781,31.7415,31.7415,38600.0
2014-07-22 13:10:00,48.27,48.3,48.25,48.26,20900.0,31.7415,31.7613,31.7284,31.735,20900.0
2014-07-22 13:15:00,48.25,48.28,48.23,48.28,35700.0,31.7284,31.7481,31.7152,31.7481,35700.0
2014-07-22 13:20:00,48.27,48.29,48.25,48.28,41400.0,31.7415,31.7547,31.7284,31.7481,41400.0
2014-07-22 13:25:00,48.28,48.3,48.24,48.24,41200.0,31.7481,31.7613,31.7218,31.7218,41200.0
2014-07-22 13:30:00,48.25,48.26,48.17,48.18,40200.0,31.7284,31.735,31.6758,31.6824,40200.0
2014-07-22 13:35:00,48.18,48.19,48.12,48.12,77900.0,31.6824,31.6889,31.6429,31.6429,77900.0
2014-07-22 13:40:00,48.12,48.16,48.1,48.16,74400.0,31.6429,31.6692,31.6298,31.6692,74400.0
2014-07-22 13:45:00,48.15,48.21,48.15,48.21,94700.0,31.6626,31.7021,31.6626,31.7021,94700.0
2014-07-22 13:50:00,48.21,48.23,48.19,48.2,70100.0,31.7021,31.7152,31.6889,31.6955,70100.0
2014-07-22 13:55:00,48.19,48.23,48.18,48.22,59600.0,31.6889,31.7152,31.6824,31.7087,59600.0
2014-07-22 14:00:00,48.22,48.22,48.11,48.11,88800.0,31.7087,31.7087,31.6363,31.6363,88800.0
2014-07-22 14:05:00,48.11,48.13,48.03,48.07,267900.0,31.6363,31.6495,31.5837,31.61,267900.0
2014-07-22 14:10:00,48.07,48.07,48.01,48.03,62500.0,31.61,31.61,31.5706,31.5837,62500.0
2014-07-22 14:15:00,48.03,48.06,48.01,48.01,75900.0,31.5837,31.6035,31.5706,31.5706,75900.0
2014-07-22 14:20:00,48.01,48.05,48.0,48.01,136300.0,31.5706,31.5969,31.564,31.5706,136300.0
2014-07-22 14:25:00,48.01,48.02,48.0,48.02,111800.0,31.5706,31.5772,31.564,31.5772,111800.0
2014-07-22 14:30:00,48.01,48.02,48.0,48.0,71500.0,31.5706,31.5772,31.564,31.564,71500.0
2014-07-22 14:35:00,48.01,48.01,47.93,47.93,109400.0,31.5706,31.5706,31.518,31.518,109400.0
2014-07-22 14:40:00,47.93,48.01,47.92,48.0,80500.0,31.518,31.5706,31.5114,31.564,80500.0
2014-07-22 14:45:00,48.0,48.01,47.96,47.99,127600.0,31.564,31.5706,31.5377,31.5574,127600.0
2014-07-22 14:50:00,47.98,48.0,47.95,47.98,55400.0,31.5509,31.564,31.5311,31.5509,55400.0
2014-07-22 14:55:00,47.98,48.01,47.97,47.98,48300.0,31.5509,31.5706,31.5443,31.5509,48300.0
2014-07-22 15:00:00,47.97,48.0,47.96,47.99,52300.0,31.5443,31.564,31.5377,31.5574,52300.0
2014-07-22 15:05:00,47.98,48.01,47.96,47.96,51700.0,31.5509,31.5706,31.5377,31.5377,51700.0
2014-07-22 15:10:00,47.97,47.98,47.92,47.93,98400.0,31.5443,31.5509,31.5114,31.518,98400.0
2014-07-22 15:15:00,47.93,47.96,47.91,47.92,73500.0,31.518,31.5377,31.5048,31.5114,73500.0
2014-07-22 15:20:00,47.91,47.96,47.91,47.95,60500.0,31.5048,31.5377,31.5048,31.5311,60500.0
2014-07-22 15:25:00,47.94,47.97,47.94,47.97,36400.0,31.5245,31.5443,31.5245,31.5443,36400.0
2014-07-22 15:30:00,47.97,48.0,47.96,47.97,136800.0,31.5443,31.564,31.5377,31.5443,136800.0
2014-07-22 15:35:00,47.98,47.99,47.93,47.94,77500.0,31.5509,31.5574,31.518,31.5245,77500.0
2014-07-22 15:40:00,47.94,47.94,47.92,47.92,62300.0,31.5245,31.5245,31.5114,31.5114,62300.0
2014-07-22 15:45:00,47.93,47.96,47.91,47.91,128100.0,31.518,31.5377,31.5048,31.5048,128100.0
2014-07-22 15:50:00,47.91,47.92,47.88,47.91,214700.0,31.5048,31.5114,31.4851,31.5048,214700.0
2014-07-22 15:55:00,47.91,47.91,47.84,47.87,330300.0,31.5048,31.5048,31.4588,31.4785,330300.0
2014-07-23 09:30:00,48.01,48.04,47.8,47.95,144800.0,31.5706,31.5903,31.4325,31.5311,144800.0
2014-07-23 09:35:00,47.98,48.02,47.86,47.91,67400.0,31.5509,31.5772,31.4719,31.5048,67400.0
2014-07-23 09:40:00,47.92,48.12,47.92,48.09,108100.0,31.5114,31.6429,31.5114,31.6232,108100.0
2014-07-23 09:45:00,48.09,48.36,47.94,48.34,292900.0,31.6232,31.8007,31.5245,31.7876,292900.0
2014-07-23 09:50:00,48.34,48.4,48.23,48.27,61000.0,31.7876,31.827,31.7152,31.7415,61000.0
2014-07-23 09:55:00,48.25,48.25,48.07,48.16,67900.0,31.7284,31.7284,31.61,31.6692,67900.0
2014-07-23 10:00:00,48.17,48.33,48.17,48.29,189300.0,31.6758,31.781,31.6758,31.7547,189300.0
2014-07-23 10:05:00,48.29,48.43,48.28,48.33,103000.0,31.7547,31.8468,31.7481,31.781,103000.0
2014-07-23 10:10:00,48.33,48.43,48.27,48.39,75700.0,31.781,31.8468,31.7415,31.8205,75700.0
2014-07-23 10:15:00,48.39,48.46,48.36,48.43,63000.0,31.8205,31.8665,31.8007,31.8468,63000.0
2014-07-23 10:20:00,48.43,48.6,48.43,48.58,144000.0,31.8468,31.9586,31.8468,31.9454,144000.0
2014-07-23 10:25:00,48.58,48.63,48.55,48.62,40500.0,31.9454,31.9783,31.9257,31.9717,40500.0
2014-07-23 10:30:00,48.63,48.7,48.43,48.46,183900.0,31.9783,32.0243,31.8468,31.8665,183900.0
2014-07-23 10:35:00,48.46,48.52,48.43,48.44,74300.0,31.8665,31.9059,31.8468,31.8533,74300.0
2014-07-23 10:40:00,48.45,48.51,48.44,48.51,70000.0,31.8599,31.8994,31.8533,31.8994,70000.0
2014-07-23 10:45:00,48.51,48.51,48.35,48.37,121200.0,31.8994,31.8994,31.7942,31.8073,121200.0
2014-07-23 10:50:00,48.36,48.46,48.35,48.4,284800.0,31.8007,31.8665,31.7942,31.827,284800.0
2014-07-23 10:55:00,48.4,48.41,48.39,48.41,73300.0,31.827,31.8336,31.8205,31.8336,73300.0
2014-07-23 11:00:00,48.41,48.41,48.38,48.38,36000.0,31.8336,31.8336,31.8139,31.8139,36000.0
2014-07-23 11:05:00,48.39,48.47,48.37,48.46,62100.0,31.8205,31.8731,31.8073,31.8665,62100.0
2014-07-23 11:10:00,48.47,48.49,48.41,48.47,25300.0,31.8731,31.8862,31.8336,31.8731,25300.0
2014-07-23 11:15:00,48.47,48.53,48.46,48.52,58400.0,31.8731,31.9125,31.8665,31.9059,58400.0
2014-07-23 11:20:00,48.53,48.55,48.46,48.47,22700.0,31.9125,31.9257,31.8665,31.8731,22700.0
2014-07-23 11:25:00,48.47,48.61,48.45,48.56,43800.0,31.8731,31.9651,31.8599,31.9322,43800.0
2014-07-23 11:30:00,48.56,48.6,48.55,48.58,55000.0,31.9322,31.9586,31.9257,31.9454,55000.0
2014-07-23 11:35:00,48.58,48.58,48.48,48.49,34900.0,31.9454,31.9454,31.8796,31.8862,34900.0
2014-07-23 11:40:00,48.48,48.5,48.44,48.45,11900.0,31.8796,31.8928,31.8533,31.8599,11900.0
2014-07-23 11:45:00,48.44,48.47,48.42,48.45,13000.0,31.8533,31.8731,31.8402,31.8599,13000.0
2014-07-23 11:50:00,48.45,48.48,48.42,48.46,12900.0,31.8599,31.8796,31.8402,31.8665,12900.0
2014-07-23 11:55:00,48.46,48.46,48.35,48.36,46000.0,31.8665,31.8665,31.7942,31.8007,46000.0
2014-07-23 12:00:00,48.35,48.36,48.29,48.3,41900.0,31.7942,31.8007,31.7547,31.7613,41900.0
2014-07-23 12:05:00,48.3,48.32,48.29,48.3,23500.0,31.7613,31.7744,31.7547,31.7613,23500.0
2014-07-23 12:10:00,48.29,48.31,48.27,48.3,31800.0,31.7547,31.7679,31.7415,31.7613,31800.0
2014-07-23 12:15:00,48.3,48.31,48.28,48.28,22400.0,31.7613,31.7679,31.7481,31.7481,22400.0
2014-07-23 12:20:00,48.27,48.3,48.24,48.24,23800.0,31.7415,31.7613,31.7218,31.7218,23800.0
2014-07-23 12:25:00,48.24,48.3,48.24,48.29,15400.0,31.7218,31.7613,31.7218,31.7547,15400.0
2014-07-23 12:30:00,48.29,48.3,48.23,48.28,21800.0,31.7547,31.7613,31.7152,31.7481,21800.0
2014-07-23 12:35:00,48.28,48.3,48.2,48.27,30600.0,31.7481,31.7613,31.6955,31.7415,30600.0
2014-07-23 12:40:00,48.28,48.31,48.26,48.27,29800.0,31.7481,31.7679,31.735,31.7415,29800.0
2014-07-23 12:45:00,48.26,48.29,48.22,48.23,34800.0,31.735,31.7547,31.7087,31.7152,34800.0
2014-07-23 12:50:00,48.23,48.25,48.17,48.2,69100.0,31.7152,31.7284,31.6758,31.6955,69100.0
2014-07-23 12:55:00,48.2,48.22,48.18,48.19,18100.0,31.6955,31.7087,31.6824,31.6889,18100.0
2014-07-23 13:00:00,48.19,48.22,48.18,48.18,21100.0,31.6889,31.7087,31.6824,31.6824,21100.0
2014-07-23 13:05:00,48.19,48.21,48.12,48.17,34200.0,31.6889,31.7021,31.6429,31.6758,34200.0
2014-07-23 13:10:00,48.17,48.18,48.14,48.15,15300.0,31.6758,31.6824,31.6561,31.6626,15300.0
2014-07-23 13:15:00,48.15,48.19,48.13,48.17,27500.0,31.6626,31.6889,31.6495,31.6758,27500.0
2014-07-23 13:20:00,48.16,48.19,48.14,48.15,35700.0,31.6692,31.6889,31.6561,31.6626,35700.0
2014-07-23 13:25:00,48.16,48.2,48.14,48.15,41700.0,31.6692,31.6955,31.6561,31.6626,41700.0
2014-07-23 13:30:00,48.16,48.17,48.11,48.11,37800.0,31.6692,31.6758,31.6363,31.6363,37800.0
2014-07-23 13:35:00,48.11,48.12,48.04,48.09,87700.0,31.6363,31.6429,31.5903,31.6232,87700.0
2014-07-23 13:40:00,48.1,48.11,48.05,48.09,38300.0,31.6298,31.6363,31.5969,31.6232,38300.0
2014-07-23 13:45:00,48.09,48.15,48.09,48.13,36500.0,31.6232,31.6626,31.6232,31.6495,36500.0
2014-07-23 13:50:00,48.14,48.14,48.1,48.1,86500.0,31.6561,31.6561,31.6298,31.6298,86500.0
2014-07-23 13:55:00,48.1,48.14,48.06,48.09,75600.0,31.6298,31.6561,31.6035,31.6232,75600.0
2014-07-23 14:00:00,48.09,48.12,48.06,48.11,53000.0,31.6232,31.6429,31.6035,31.6363,53000.0
2014-07-23 14:05:00,48.11,48.17,48.1,48.17,87400.0,31.6363,31.6758,31.6298,31.6758,87400.0
2014-07-23 14:10:00,48.17,48.21,48.15,48.18,70000.0,31.6758,31.7021,31.6626,31.6824,70000.0
2014-07-23 14:15:00,48.17,48.2,48.15,48.17,157400.0,31.6758,31.6955,31.6626,31.6758,157400.0
2014-07-23 14:20:00,48.17,48.2,48.14,48.15,45200.0,31.6758,31.6955,31.6561,31.6626,45200.0
2014-07-23 14:25:00,48.15,48.19,48.15,48.19,23000.0,31.6626,31.6889,31.6626,31.6889,23000.0
2014-07-23 14:30:00,48.19,48.25,48.18,48.25,175000.0,31.6889,31.7284,31.6824,31.7284,175000.0
2014-07-23 14:35:00,48.25,48.26,48.22,48.26,80400.0,31.7284,31.735,31.7087,31.735,80400.0
2014-07-23 14:40:00,48.26,48.26,48.22,48.25,46500.0,31.735,31.735,31.7087,31.7284,46500.0
2014-07-23 14:45:00,48.26,48.26,48.23,48.25,47900.0,31.735,31.735,31.7152,31.7284,47900.0
2014-07-23 14:50:00,48.24,48.26,48.23,48.26,39700.0,31.7218,31.735,31.7152,31.735,39700.0
2014-07-23 14:55:00,48.26,48.3,48.26,48.29,39200.0,31.735,31.7613,31.735,31.7547,39200.0
2014-07-23 15:00:00,48.29,48.3,48.25,48.29,54500.0,31.7547,31.7613,31.7284,31.7547,54500.0
2014-07-23 15:05:00,48.29,48.32,48.29,48.32,158100.0,31.7547,31.7744,31.7547,31.7744,158100.0
2014-07-23 15:10:00,48.33,48.35,48.29,48.32,54000.0,31.781,31.7942,31.7547,31.7744,54000.0
2014-07-23 15:15:00,48.32,48.38,48.3,48.37,55800.0,31.7744,31.8139,31.7613,31.8073,55800.0
2014-07-23 15:20:00,48.38,48.4,48.38,48.39,43900.0,31.8139,31.827,31.8139,31.8205,43900.0
2014-07-23 15:25:00,48.39,48.43,48.39,48.41,49100.0,31.8205,31.8468,31.8205,31.8336,49100.0
2014-07-23 15:30:00,48.4,48.42,48.39,48.39,65900.0,31.827,31.8402,31.8205,31.8205,65900.0
2014-07-23 15:35:00,48.39,48.4,48.33,48.39,109300.0,31.8205,31.827,31.781,31.8205,109300.0
2014-07-23 15:40:00,48.39,48.41,48.38,48.4,79000.0,31.8205,31.8336,31.8139,31.827,79000.0
2014-07-23 15:45:00,48.39,48.4,48.35,48.36,179500.0,31.8205,31.827,31.7942,31.8007,179500.0
2014-07-23 15:50:00,48.35,48.37,48.33,48.37,197200.0,31.7942,31.8073,31.781,31.8073,197200.0
2014-07-23 15:55:00,48.36,48.37,48.34,48.36,203800.0,31.8007,31.8073,31.7876,31.8007,203800.0
2014-07-24 09:30:00,48.4,48.47,48.21,48.42,115400.0,31.827,31.8731,31.7021,31.8402,115400.0
2014-07-24 09:35:00,48.41,48.41,48.27,48.29,57900.0,31.8336,31.8336,31.7415,31.7547,57900.0
2014-07-24 09:40:00,48.29,48.52,48.29,48.48,101700.0,31.7547,31.9059,31.7547,31.8796,101700.0
2014-07-24 09:45:00,48.49,48.52,48.46,48.52,54600.0,31.8862,31.9059,31.8665,31.9059,54600.0
2014-07-24 09:50:00,48.51,48.52,48.4,48.45,118000.0,31.8994,31.9059,31.827,31.8599,118000.0
2014-07-24 09:55:00,48.46,48.47,48.26,48.34,50500.0,31.8665,31.8731,31.735,31.7876,50500.0
2014-07-24 10:00:00,48.34,48.44,48.27,48.41,87700.0,31.7876,31.8533,31.7415,31.8336,87700.0
2014-07-24 10:05:00,48.4,48.55,48.38,48.54,37700.0,31.827,31.9257,31.8139,31.9191,37700.0
2014-07-24 10:10:00,48.53,48.55,48.46,48.5,40900.0,31.9125,31.9257,31.8665,31.8928,40900.0
2014-07-24 10:15:00,48.49,48.53,48.48,48.52,29000.0,31.8862,31.9125,31.8796,31.9059,29000.0
2014-07-24 10:20:00,48.51,48.52,48.45,48.5,30500.0,31.8994,31.9059,31.8599,31.8928,30500.0
2014-07-24 10:25:00,48.49,48.53,48.44,48.48,34200.0,31.8862,31.9125,31.8533,31.8796,34200.0
2014-07-24 10:30:00,48.49,48.58,48.48,48.5,34800.0,31.8862,31.9454,31.8796,31.8928,34800.0
2014-07-24 10:35:00,48.51,48.57,48.5,48.53,43800.0,31.8994,31.9388,31.8928,31.9125,43800.0
2014-07-24 10:40:00,48.53,48.65,48.52,48.56,42500.0,31.9125,31.9914,31.9059,31.9322,42500.0
2014-07-24 10:45:00,48.56,48.61,48.54,48.61,38300.0,31.9322,31.9651,31.9191,31.9651,38300.0
2014-07-24 10:50:00,48.6,48.67,48.58,48.67,46400.0,31.9586,32.0046,31.9454,32.0046,46400.0
2014-07-24 10:55:00,48.66,48.7,48.62,48.63,56000.0,31.998,32.0243,31.9717,31.9783,56000.0
2014-07-24 11:00:00,48.64,48.68,48.63,48.63,23700.0,31.9849,32.0112,31.9783,31.9783,23700.0
2014-07-24 11:05:00,48.63,48.87,48.63,48.85,77700.0,31.9783,32.1361,31.9783,32.1229,77700.0
2014-07-24 11:10:00,48.84,48.93,48.81,48.87,63000.0,32.1164,32.1756,32.0966,32.1361,63000.0
2014-07-24 11:15:00,48.86,48.97,48.83,48.94,186000.0,32.1295,32.2019,32.1098,32.1821,186000.0
2014-07-24 11:20:00,48.94,49.0,48.89,48.98,74100.0,32.1821,32.2216,32.1493,32.2084,74100.0
2014-07-24 11:25:00,48.99,49.01,48.85,48.95,91600.0,32.215,32.2282,32.1229,32.1887,91600.0
2014-07-24 11:30:00,48.94,48.96,48.9,48.93,88500.0,32.1821,32.1953,32.1558,32.1756,88500.0
2014-07-24 11:35:00,48.94,48.96,48.89,48.94,66100.0,32.1821,32.1953,32.1493,32.1821,66100.0
2014-07-24 11:40:00,48.93,48.96,48.9,48.93,45500.0,32.1756,32.1953,32.1558,32.1756,45500.0
2014-07-24 11:45:00,48.94,49.01,48.92,49.0,33500.0,32.1821,32.2282,32.169,32.2216,33500.0
2014-07-24 11:50:00,49.01,49.09,49.0,49.09,54600.0,32.2282,32.2808,32.2216,32.2808,54600.0
2014-07-24 11:55:00,49.09,49.1,49.07,49.07,25100.0,32.2808,32.2873,32.2676,32.2676,25100.0
2014-07-24 12:00:00,49.07,49.09,49.04,49.06,72600.0,32.2676,32.2808,32.2479,32.261,72600.0
2014-07-24 12:05:00,49.05,49.05,49.0,49.01,28500.0,32.2545,32.2545,32.2216,32.2282,28500.0
2014-07-24 12:10:00,49.01,49.06,48.98,49.06,37100.0,32.2282,32.261,32.2084,32.261,37100.0
2014-07-24 12:15:00,49.05,49.05,49.03,49.05,11600.0,32.2545,32.2545,32.2413,32.2545,11600.0
2014-07-24 12:20:00,49.05,49.07,49.04,49.05,30600.0,32.2545,32.2676,32.2479,32.2545,30600.0
2014-07-24 12:25:00,49.05,49.07,49.02,49.02,32100.0,32.2545,32.2676,32.2347,32.2347,32100.0
2014-07-24 12:30:00,49.02,49.08,49.02,49.07,30100.0,32.2347,32.2742,32.2347,32.2676,30100.0
2014-07-24 12:35:00,49.07,49.08,48.98,48.99,27300.0,32.2676,32.2742,32.2084,32.215,27300.0
2014-07-24 12:40:00,48.99,49.0,48.96,48.98,64800.0,32.215,32.2216,32.1953,32.2084,64800.0
2014-07-24 12:45:00,48.99,48.99,48.96,48.98,42900.0,32.215,32.215,32.1953,32.2084,42900.0
2014-07-24 12:50:00,48.98,49.01,48.97,48.99,19700.0,32.2084,32.2282,32.2019,32.215,19700.0
2014-07-24 12:55:00,49.0,49.0,48.98,48.99,20700.0,32.2216,32.2216,32.2084,32.215,20700.0
2014-07-24 13:00:00,48.99,49.0,48.9,48.91,39800.0,32.215,32.2216,32.1558,32.1624,39800.0
2014-07-24 13:05:00,48.91,48.91,48.83,48.86,41100.0,32.1624,32.1624,32.1098,32.1295,41100.0
2014-07-24 13:10:00,48.85,48.86,48.76,48.76,28500.0,32.1229,32.1295,32.0638,32.0638,28500.0
2014-07-24 13:15:00,48.76,48.8,48.76,48.79,59900.0,32.0638,32.0901,32.0638,32.0835,59900.0
2014-07-24 13:20:00,48.79,48.81,48.77,48.79,37200.0,32.0835,32.0966,32.0703,32.0835,37200.0
2014-07-24 13:25:00,48.78,48.81,48.78,48.8,37600.0,32.0769,32.0966,32.0769,32.0901,37600.0
2014-07-24 13:30:00,48.8,48.81,48.75,48.77,31700.0,32.0901,32.0966,32.0572,32.0703,31700.0
2014-07-24 13:35:00,48.78,48.78,48.72,48.74,21700.0,32.0769,32.0769,32.0375,32.0506,21700.0
2014-07-24 13:40:00,48.75,48.77,48.73,48.74,17900.0,32.0572,32.0703,32.044,32.0506,17900.0
2014-07-24 13:45:00,48.74,48.76,48.7,48.75,46700.0,32.0506,32.0638,32.0243,32.0572,46700.0
2014-07-24 13:50:00,48.74,48.76,48.71,48.75,76800.0,32.0506,32.0638,32.0309,32.0572,76800.0
2014-07-24 13:55:00,48.75,48.78,48.72,48.78,31000.0,32.0572,32.0769,32.0375,32.0769,31000.0
2014-07-24 14:00:00,48.78,48.79,48.74,48.76,40900.0,32.0769,32.0835,32.0506,32.0638,40900.0
2014-07-24 14:05:00,48.77,48.79,48.76,48.78,52600.0,32.0703,32.0835,32.0638,32.0769,52600.0
2014-07-24 14:10:00,48.78,48.81,48.75,48.8,25300.0,32.0769,32.0966,32.0572,32.0901,25300.0
2014-07-24 14:15:00,48.8,48.84,48.78,48.84,21500.0,32.0901,32.1164,32.0769,32.1164,21500.0
2014-07-24 14:20:00,48.84,48.88,48.83,48.85,30200.0,32.1164,32.1427,32.1098,32.1229,30200.0
2014-07-24 14:25:00,48.85,48.87,48.79,48.8,81700.0,32.1229,32.1361,32.0835,32.0901,81700.0
2014-07-24 14:30:00,48.8,48.8,48.7,48.75,62800.0,32.0901,32.0901,32.0243,32.0572,62800.0
2014-07-24 14:35:00,48.75,48.77,48.74,48.75,46200.0,32.0572,32.0703,32.0506,32.0572,46200.0
2014-07-24 14:40:00,48.75,48.76,48.72,48.73,31000.0,32.0572,32.0638,32.0375,32.044,31000.0
2014-07-24 14:45:00,48.72,48.76,48.71,48.74,66000.0,32.0375,32.0638,32.0309,32.0506,66000.0
2014-07-24 14:50:00,48.75,48.76,48.7,48.75,73600.0,32.0572,32.0638,32.0243,32.0572,73600.0
2014-07-24 14:55:00,48.75,48.76,48.6,48.65,138500.0,32.0572,32.0638,31.9586,31.9914,138500.0
2014-07-24 15:00:00,48.65,48.65,48.48,48.49,118600.0,31.9914,31.9914,31.8796,31.8862,118600.0
2014-07-24 15:05:00,48.49,48.5,48.44,48.46,28600.0,31.8862,31.8928,31.8533,31.8665,28600.0
2014-07-24 15:10:00,48.47,48.52,48.46,48.52,39100.0,31.8731,31.9059,31.8665,31.9059,39100.0
2014-07-24 15:15:00,48.51,48.52,48.5,48.5,39600.0,31.8994,31.9059,31.8928,31.8928,39600.0
2014-07-24 15:20:00,48.5,48.52,48.48,48.51,70300.0,31.8928,31.9059,31.8796,31.8994,70300.0
2014-07-24 15:25:00,48.52,48.63,48.52,48.62,87000.0,31.9059,31.9783,31.9059,31.9717,87000.0
2014-07-24 15:30:00,48.62,48.67,48.61,48.66,50600.0,31.9717,32.0046,31.9651,31.998,50600.0
2014-07-24 15:35:00,48.66,48.69,48.64,48.66,167700.0,31.998,32.0177,31.9849,31.998,167700.0
2014-07-24 15:40:00,48.66,48.71,48.65,48.68,83100.0,31.998,32.0309,31.9914,32.0112,83100.0
2014-07-24 15:45:00,48.68,48.7,48.65,48.69,97600.0,32.0112,32.0243,31.9914,32.0177,97600.0
2014-07-24 15:50:00,48.7,48.72,48.68,48.71,113800.0,32.0243,32.0375,32.0112,32.0309,113800.0
2014-07-24 15:55:00,48.72,48.76,48.69,48.7,416500.0,32.0375,32.0638,32.0177,32.0243,416500.0
2014-07-25 09:30:00,48.78,48.9,48.65,48.66,103800.0,32.0769,32.1558,31.9914,31.998,103800.0
2014-07-25 09:35:00,48.65,48.92,48.63,48.88,47500.0,31.9914,32.169,31.9783,32.1427,47500.0
2014-07-25 09:40:00,48.87,48.91,48.8,48.88,123400.0,32.1361,32.1624,32.0901,32.1427,123400.0
2014-07-25 09:45:00,48.88,48.92,48.85,48.85,81500.0,32.1427,32.169,32.1229,32.1229,81500.0
2014-07-25 09:50:00,48.87,48.96,48.84,48.85,54300.0,32.1361,32.1953,32.1164,32.1229,54300.0
2014-07-25 09:55:00,48.86,48.95,48.85,48.88,40200.0,32.1295,32.1887,32.1229,32.1427,40200.0
2014-07-25 10:00:00,48.89,48.92,48.69,48.72,75100.0,32.1493,32.169,32.0177,32.0375,75100.0
2014-07-25 10:05:00,48.72,48.79,48.69,48.78,31000.0,32.0375,32.0835,32.0177,32.0769,31000.0
2014-07-25 10:10:00,48.78,48.84,48.7,48.83,51100.0,32.0769,32.1164,32.0243,32.1098,51100.0
2014-07-25 10:15:00,48.83,48.95,48.83,48.93,28400.0,32.1098,32.1887,32.1098,32.1756,28400.0
2014-07-25 10:20:00,48.93,49.0,48.88,48.97,66800.0,32.1756,32.2216,32.1427,32.2019,66800.0
2014-07-25 10:25:00,48.97,49.0,48.87,48.89,43700.0,32.2019,32.2216,32.1361,32.1493,43700.0
2014-07-25 10:30:00,48.88,48.9,48.82,48.83,39300.0,32.1427,32.1558,32.1032,32.1098,39300.0
2014-07-25 10:35:00,48.85,48.85,48.71,48.74,44500.0,32.1229,32.1229,32.0309,32.0506,44500.0
2014-07-25 10:40:00,48.74,48.79,48.71,48.75,38700.0,32.0506,32.0835,32.0309,32.0572,38700.0
2014-07-25 10:45:00,48.74,48.78,48.7,48.71,50100.0,32.0506,32.0769,32.0243,32.0309,50100.0
2014-07-25 10:50:00,48.71,48.81,48.71,48.8,36100.0,32.0309,32.0966,32.0309,32.0901,36100.0
2014-07-25 10:55:00,48.8,48.82,48.64,48.68,53800.0,32.0901,32.1032,31.9849,32.0112,53800.0
2014-07-25 11:00:00,48.68,48.68,48.45,48.5,107100.0,32.0112,32.0112,31.8599,31.8928,107100.0
2014-07-25 11:05:00,48.49,48.71,48.48,48.69,135600.0,31.8862,32.0309,31.8796,32.0177,135600.0
2014-07-25 11:10:00,48.69,48.76,48.61,48.61,96300.0,32.0177,32.0638,31.9651,31.9651,96300.0
2014-07-25 11:15:00,48.6,48.66,48.59,48.6,46800.0,31.9586,31.998,31.952,31.9586,46800.0
2014-07-25 11:20:00,48.6,48.66,48.59,48.61,37900.0,31.9586,31.998,31.952,31.9651,37900.0
2014-07-25 11:25:00,48.62,48.66,48.61,48.66,42600.0,31.9717,31.998,31.9651,31.998,42600.0
2014-07-25 11:30:00,48.65,48.69,48.63,48.63,57800.0,31.9914,32.0177,31.9783,31.9783,57800.0
2014-07-25 11:35:00,48.64,48.7,48.63,48.7,17100.0,31.9849,32.0243,31.9783,32.0243,17100.0
2014-07-25 11:40:00,48.69,48.7,48.66,48.69,40200.0,32.0177,32.0243,31.998,32.0177,40200.0
2014-07-25 11:45:00,48.69,48.76,48.69,48.75,35600.0,32.0177,32.0638,32.0177,32.0572,35600.0
2014-07-25 11:50:00,48.75,48.76,48.74,48.76,19600.0,32.0572,32.0638,32.0506,32.0638,19600.0
2014-07-25 11:55:00,48.76,48.79,48.73,48.75,32400.0,32.0638,32.0835,32.044,32.0572,32400.0
2014-07-25 12:00:00,48.75,48.79,48.75,48.76,21900.0,32.0572,32.0835,32.0572,32.0638,21900.0
2014-07-25 12:05:00,48.76,48.8,48.75,48.8,21700.0,32.0638,32.0901,32.0572,32.0901,21700.0
2014-07-25 12:10:00,48.79,48.79,48.74,48.75,25100.0,32.0835,32.0835,32.0506,32.0572,25100.0
2014-07-25 12:15:00,48.75,48.82,48.74,48.82,38700.0,32.0572,32.1032,32.0506,32.1032,38700.0
2014-07-25 12:20:00,48.81,48.85,48.81,48.85,20300.0,32.0966,32.1229,32.0966,32.1229,20300.0
2014-07-25 12:25:00,48.86,48.86,48.83,48.86,18900.0,32.1295,32.1295,32.1098,32.1295,18900.0
2014-07-25 12:30:00,48.87,48.94,48.87,48.88,37200.0,32.1361,32.1821,32.1361,32.1427,37200.0
2014-07-25 12:35:00,48.87,49.0,48.87,48.98,30500.0,32.1361,32.2216,32.1361,32.2084,30500.0
2014-07-25 12:40:00,48.99,49.0,48.95,48.95,17300.0,32.215,32.2216,32.1887,32.1887,17300.0
2014-07-25 12:45:00,48.96,49.04,48.92,49.03,74600.0,32.1953,32.2479,32.169,32.2413,74600.0
2014-07-25 12:50:00,49.04,49.05,49.02,49.05,23900.0,32.2479,32.2545,32.2347,32.2545,23900.0
2014-07-25 12:55:00,49.05,49.05,49.02,49.04,23700.0,32.2545,32.2545,32.2347,32.2479,23700.0
2014-07-25 13:00:00,49.04,49.08,49.04,49.06,27200.0,32.2479,32.2742,32.2479,32.261,27200.0
2014-07-25 13:05:00,49.07,49.08,48.95,48.96,38400.0,32.2676,32.2742,32.1887,32.1953,38400.0
2014-07-25 13:10:00,48.96,49.02,48.95,49.0,30300.0,32.1953,32.2347,32.1887,32.2216,30300.0
2014-07-25 13:15:00,49.0,49.14,49.0,49.14,51400.0,32.2216,32.3136,32.2216,32.3136,51400.0
2014-07-25 13:20:00,49.12,49.14,49.03,49.05,32500.0,32.3005,32.3136,32.2413,32.2545,32500.0
2014-07-25 13:25:00,49.04,49.05,49.02,49.05,13200.0,32.2479,32.2545,32.2347,32.2545,13200.0
2014-07-25 13:30:00,49.04,49.05,48.94,48.97,22900.0,32.2479,32.2545,32.1821,32.2019,22900.0
2014-07-25 13:35:00,48.96,48.99,48.94,48.98,12800.0,32.1953,32.215,32.1821,32.2084,12800.0
2014-07-25 13:40:00,48.98,49.03,48.97,48.99,16000.0,32.2084,32.2413,32.2019,32.215,16000.0
2014-07-25 13:45:00,48.98,49.05,48.97,49.05,32700.0,32.2084,32.2545,32.2019,32.2545,32700.0
2014-07-25 13:50:00,49.05,49.05,49.03,49.04,21200.0,32.2545,32.2545,32.2413,32.2479,21200.0
2014-07-25 13:55:00,49.04,49.07,49.02,49.03,34500.0,32.2479,32.2676,32.2347,32.2413,34500.0
2014-07-25 14:00:00,49.03,49.03,48.98,49.02,45400.0,32.2413,32.2413,32.2084,32.2347,45400.0
2014-07-25 14:05:00,49.02,49.11,49.0,49.11,44300.0,32.2347,32.2939,32.2216,32.2939,44300.0
2014-07-25 14:10:00,49.11,49.12,49.09,49.09,36700.0,32.2939,32.3005,32.2808,32.2808,36700.0
2014-07-25 14:15:00,49.09,49.12,49.06,49.06,60400.0,32.2808,32.3005,32.261,32.261,60400.0
2014-07-25 14:20:00,49.06,49.08,49.05,49.05,19100.0,32.261,32.2742,32.2545,32.2545,19100.0
2014-07-25 14:25:00,49.06,49.14,49.06,49.12,27700.0,32.261,32.3136,32.261,32.3005,27700.0
2014-07-25 14:30:00,49.11,49.16,49.1,49.11,35000.0,32.2939,32.3268,32.2873,32.2939,35000.0
2014-07-25 14:35:00,49.11,49.12,49.08,49.11,42400.0,32.2939,32.3005,32.2742,32.2939,42400.0
2014-07-25 14:40:00,49.11,49.12,49.09,49.12,28600.0,32.2939,32.3005,32.2808,32.3005,28600.0
2014-07-25 14:45:00,49.12,49.16,49.11,49.15,32000.0,32.3005,32.3268,32.2939,32.3202,32000.0
2014-07-25 14:50:00,49.15,49.15,49.12,49.13,26200.0,32.3202,32.3202,32.3005,32.3071,26200.0
2014-07-25 14:55:00,49.13,49.16,49.13,49.14,40900.0,32.3071,32.3268,32.3071,32.3136,40900.0
2014-07-25 15:00:00,49.14,49.17,49.14,49.14,32900.0,32.3136,32.3334,32.3136,32.3136,32900.0
2014-07-25 15:05:00,49.15,49.18,49.13,49.17,43200.0,32.3202,32.34,32.3071,32.3334,43200.0
2014-07-25 15:10:00,49.18,49.2,49.17,49.19,44800.0,32.34,32.3531,32.3334,32.3465,44800.0
2014-07-25 15:15:00,49.19,49.21,49.17,49.19,53700.0,32.3465,32.3597,32.3334,32.3465,53700.0
2014-07-25 15:20:00,49.19,49.23,49.18,49.21,59000.0,32.3465,32.3728,32.34,32.3597,59000.0
2014-07-25 15:25:00,49.21,49.21,49.18,49.18,40600.0,32.3597,32.3597,32.34,32.34,40600.0
2014-07-25 15:30:00,49.19,49.21,49.16,49.18,48900.0,32.3465,32.3597,32.3268,32.34,48900.0
2014-07-25 15:35:00,49.19,49.2,49.17,49.18,91000.0,32.3465,32.3531,32.3334,32.34,91000.0
2014-07-25 15:40:00,49.17,49.18,49.16,49.18,90200.0,32.3334,32.34,32.3268,32.34,90200.0
2014-07-25 15:45:00,49.18,49.24,49.17,49.23,140200.0,32.34,32.3794,32.3334,32.3728,140200.0
2014-07-25 15:50:00,49.23,49.24,49.2,49.2,122800.0,32.3728,32.3794,32.3531,32.3531,122800.0
2014-07-25 15:55:00,49.2,49.21,49.19,49.19,193900.0,32.3531,32.3597,32.3465,32.3465,193900.0
2014-07-28 09:30:00,49.2,49.44,49.09,49.1,230100.0,32.3531,32.5109,32.2808,32.2873,230100.0
2014-07-28 09:35:00,49.1,49.12,48.95,49.02,65600.0,32.2873,32.3005,32.1887,32.2347,65600.0
2014-07-28 09:40:00,49.0,49.01,48.86,48.86,55000.0,32.2216,32.2282,32.1295,32.1295,55000.0
2014-07-28 09:45:00,48.86,48.9,48.64,48.68,80200.0,32.1295,32.1558,31.9849,32.0112,80200.0
2014-07-28 09:50:00,48.68,48.88,48.65,48.84,50200.0,32.0112,32.1427,31.9914,32.1164,50200.0
2014-07-28 09:55:00,48.85,48.85,48.68,48.7,61800.0,32.1229,32.1229,32.0112,32.0243,61800.0
2014-07-28 10:00:00,48.69,48.72,48.58,48.63,61800.0,32.0177,32.0375,31.9454,31.9783,61800.0
2014-07-28 10:05:00,48.62,48.64,48.52,48.54,35600.0,31.9717,31.9849,31.9059,31.9191,35600.0
2014-07-28 10:10:00,48.55,48.6,48.53,48.57,41400.0,31.9257,31.9586,31.9125,31.9388,41400.0
2014-07-28 10:15:00,48.56,48.59,48.44,48.44,176700.0,31.9322,31.952,31.8533,31.8533,176700.0
2014-07-28 10:20:00,48.43,48.51,48.38,48.49,124100.0,31.8468,31.8994,31.8139,31.8862,124100.0
2014-07-28 10:25:00,48.49,48.52,48.45,48.46,60200.0,31.8862,31.9059,31.8599,31.8665,60200.0
2014-07-28 10:30:00,48.46,48.53,48.46,48.49,120100.0,31.8665,31.9125,31.8665,31.8862,120100.0
2014-07-28 10:35:00,48.49,48.56,48.48,48.55,108600.0,31.8862,31.9322,31.8796,31.9257,108600.0
2014-07-28 10:40:00,48.55,48.72,48.55,48.72,99300.0,31.9257,32.0375,31.9257,32.0375,99300.0
2014-07-28 10:45:00,48.72,48.75,48.65,48.7,47600.0,32.0375,32.0572,31.9914,32.0243,47600.0
2014-07-28 10:50:00,48.69,48.74,48.66,48.69,44000.0,32.0177,32.0506,31.998,32.0177,44000.0
2014-07-28 10:55:00,48.7,48.71,48.64,48.7,66600.0,32.0243,32.0309,31.9849,32.0243,66600.0
2014-07-28 11:00:00,48.69,48.7,48.66,48.69,42400.0,32.0177,32.0243,31.998,32.0177,42400.0
2014-07-28 11:05:00,48.69,48.71,48.67,48.67,30800.0,32.0177,32.0309,32.0046,32.0046,30800.0
2014-07-28 11:10:00,48.68,48.79,48.68,48.79,82200.0,32.0112,32.0835,32.0112,32.0835,82200.0
2014-07-28 11:15:00,48.78,48.79,48.75,48.79,27900.0,32.0769,32.0835,32.0572,32.0835,27900.0
2014-07-28 11:20:00,48.79,48.88,48.78,48.83,38100.0,32.0835,32.1427,32.0769,32.1098,38100.0
2014-07-28 11:25:00,48.83,49.02,48.83,49.02,102400.0,32.1098,32.2347,32.1098,32.2347,102400.0
2014-07-28 11:30:00,49.01,49.04,48.95,48.96,106900.0,32.2282,32.2479,32.1887,32.1953,106900.0
2014-07-28 11:35:00,48.96,48.98,48.94,48.96,83500.0,32.1953,32.2084,32.1821,32.1953,83500.0
2014-07-28 11:40:00,48.97,48.98,48.94,48.96,37500.0,32.2019,32.2084,32.1821,32.1953,37500.0
2014-07-28 11:45:00,48.96,48.98,48.94,48.97,41000.0,32.1953,32.2084,32.1821,32.2019,41000.0
2014-07-28 11:50:00,48.98,48.98,48.95,48.97,45800.0,32.2084,32.2084,32.1887,32.2019,45800.0
2014-07-28 11:55:00,48.96,48.97,48.95,48.96,42100.0,32.1953,32.2019,32.1887,32.1953,42100.0
2014-07-28 12:00:00,48.96,48.97,48.94,48.96,28200.0,32.1953,32.2019,32.1821,32.1953,28200.0
2014-07-28 12:05:00,48.96,48.97,48.94,48.97,34500.0,32.1953,32.2019,32.1821,32.2019,34500.0
2014-07-28 12:10:00,48.96,48.97,48.94,48.94,43300.0,32.1953,32.2019,32.1821,32.1821,43300.0
2014-07-28 12:15:00,48.95,48.97,48.94,48.97,35800.0,32.1887,32.2019,32.1821,32.2019,35800.0
2014-07-28 12:20:00,48.97,48.97,48.94,48.94,42000.0,32.2019,32.2019,32.1821,32.1821,42000.0
2014-07-28 12:25:00,48.95,48.96,48.94,48.95,45100.0,32.1887,32.1953,32.1821,32.1887,45100.0
2014-07-28 12:30:00,48.96,48.96,48.95,48.96,25900.0,32.1953,32.1953,32.1887,32.1953,25900.0
2014-07-28 12:35:00,48.96,48.97,48.95,48.97,24500.0,32.1953,32.2019,32.1887,32.2019,24500.0
2014-07-28 12:40:00,48.97,49.02,48.96,49.02,57100.0,32.2019,32.2347,32.1953,32.2347,57100.0
2014-07-28 12:45:00,49.01,49.02,48.96,48.96,44900.0,32.2282,32.2347,32.1953,32.1953,44900.0
2014-07-28 12:50:00,48.97,48.97,48.94,48.96,37700.0,32.2019,32.2019,32.1821,32.1953,37700.0
2014-07-28 12:55:00,48.96,48.99,48.95,48.98,33600.0,32.1953,32.215,32.1887,32.2084,33600.0
2014-07-28 13:00:00,48.99,48.99,48.98,48.98,24800.0,32.215,32.215,32.2084,32.2084,24800.0
2014-07-28 13:05:00,48.98,49.01,48.95,48.97,44500.0,32.2084,32.2282,32.1887,32.2019,44500.0
2014-07-28 13:10:00,48.98,48.99,48.97,48.98,20700.0,32.2084,32.215,32.2019,32.2084,20700.0
2014-07-28 13:15:00,48.98,49.02,48.98,49.01,35800.0,32.2084,32.2347,32.2084,32.2282,35800.0
2014-07-28 13:20:00,49.01,49.1,49.0,49.09,49500.0,32.2282,32.2873,32.2216,32.2808,49500.0
2014-07-28 13:25:00,49.09,49.11,49.08,49.09,30400.0,32.2808,32.2939,32.2742,32.2808,30400.0
2014-07-28 13:30:00,49.08,49.15,49.07,49.14,52700.0,32.2742,32.3202,32.2676,32.3136,52700.0
2014-07-28 13:35:00,49.14,49.17,49.11,49.16,45800.0,32.3136,32.3334,32.2939,32.3268,45800.0
2014-07-28 13:40:00,49.16,49.19,49.12,49.19,45000.0,32.3268,32.3465,32.3005,32.3465,45000.0
2014-07-28 13:45:00,49.18,49.19,49.11,49.12,28100.0,32.34,32.3465,32.2939,32.3005,28100.0
2014-07-28 13:50:00,49.13,49.15,49.11,49.11,35400.0,32.3071,32.3202,32.2939,32.2939,35400.0
2014-07-28 13:55:00,49.11,49.16,49.11,49.14,24000.0,32.2939,32.3268,32.2939,32.3136,24000.0
2014-07-28 14:00:00,49.14,49.15,49.12,49.14,28100.0,32.3136,32.3202,32.3005,32.3136,28100.0
2014-07-28 14:05:00,49.14,49.14,49.1,49.1,23900.0,32.3136,32.3136,32.2873,32.2873,23900.0
2014-07-28 14:10:00,49.1,49.1,49.06,49.07,32100.0,32.2873,32.2873,32.261,32.2676,32100.0
2014-07-28 14:15:00,49.08,49.08,49.01,49.01,21800.0,32.2742,32.2742,32.2282,32.2282,21800.0
2014-07-28 14:20:00,49.01,49.02,48.96,48.96,27800.0,32.2282,32.2347,32.1953,32.1953,27800.0
2014-07-28 14:25:00,48.97,48.99,48.97,48.98,14300.0,32.2019,32.215,32.2019,32.2084,14300.0
2014-07-28 14:30:00,48.98,48.98,48.88,48.88,36000.0,32.2084,32.2084,32.1427,32.1427,36000.0
2014-07-28 14:35:00,48.88,48.9,48.85,48.88,51100.0,32.1427,32.1558,32.1229,32.1427,51100.0
2014-07-28 14:40:00,48.87,48.88,48.86,48.88,37800.0,32.1361,32.1427,32.1295,32.1427,37800.0
2014-07-28 14:45:00,48.87,48.92,48.87,48.91,40200.0,32.1361,32.169,32.1361,32.1624,40200.0
2014-07-28 14:50:00,48.91,48.97,48.91,48.96,40400.0,32.1624,32.2019,32.1624,32.1953,40400.0
2014-07-28 14:55:00,48.96,49.0,48.94,48.96,43400.0,32.1953,32.2216,32.1821,32.1953,43400.0
2014-07-28 15:00:00,48.96,48.97,48.88,48.89,59000.0,32.1953,32.2019,32.1427,32.1493,59000.0
2014-07-28 15:05:00,48.89,48.92,48.88,48.91,61300.0,32.1493,32.169,32.1427,32.1624,61300.0
2014-07-28 15:10:00,48.91,48.93,48.86,48.9,87000.0,32.1624,32.1756,32.1295,32.1558,87000.0
2014-07-28 15:15:00,48.9,48.97,48.89,48.97,137000.0,32.1558,32.2019,32.1493,32.2019,137000.0
2014-07-28 15:20:00,48.96,49.0,48.95,49.0,40600.0,32.1953,32.2216,32.1887,32.2216,40600.0
2014-07-28 15:25:00,49.0,49.0,48.97,48.98,60800.0,32.2216,32.2216,32.2019,32.2084,60800.0
2014-07-28 15:30:00,48.97,49.0,48.97,48.97,64800.0,32.2019,32.2216,32.2019,32.2019,64800.0
2014-07-28 15:35:00,48.98,49.02,48.96,49.02,74600.0,32.2084,32.2347,32.1953,32.2347,74600.0
2014-07-28 15:40:00,49.01,49.04,49.0,49.04,88900.0,32.2282,32.2479,32.2216,32.2479,88900.0
2014-07-28 15:45:00,49.04,49.05,48.99,49.0,118200.0,32.2479,32.2545,32.215,32.2216,118200.0
2014-07-28 15:50:00,49.0,49.03,48.99,49.02,111000.0,32.2216,32.2413,32.215,32.2347,111000.0
2014-07-28 15:55:00,49.03,49.06,49.01,49.04,295500.0,32.2413,32.261,32.2282,32.2479,295500.0
2014-07-29 09:30:00,49.81,50.4,49.71,49.97,596700.0,32.7542,33.1422,32.6885,32.8594,596700.0
2014-07-29 09:35:00,49.97,50.02,49.7,49.79,277100.0,32.8594,32.8923,32.6819,32.7411,277100.0
2014-07-29 09:40:00,49.77,49.81,49.6,49.66,231900.0,32.7279,32.7542,32.6161,32.6556,231900.0
2014-07-29 09:45:00,49.66,49.73,49.49,49.68,160000.0,32.6556,32.7016,32.5438,32.6687,160000.0
2014-07-29 09:50:00,49.67,49.81,49.58,49.79,114700.0,32.6622,32.7542,32.603,32.7411,114700.0
2014-07-29 09:55:00,49.77,49.88,49.68,49.76,148700.0,32.7279,32.8003,32.6687,32.7213,148700.0
2014-07-29 10:00:00,49.78,49.81,49.7,49.81,113300.0,32.7345,32.7542,32.6819,32.7542,113300.0
2014-07-29 10:05:00,49.8,49.81,49.7,49.72,97100.0,32.7477,32.7542,32.6819,32.695,97100.0
2014-07-29 10:10:00,49.71,49.78,49.7,49.73,80500.0,32.6885,32.7345,32.6819,32.7016,80500.0
2014-07-29 10:15:00,49.74,50.28,49.71,49.84,503000.0,32.7082,33.0633,32.6885,32.774,503000.0
2014-07-29 10:20:00,49.81,49.81,49.7,49.7,112100.0,32.7542,32.7542,32.6819,32.6819,112100.0
2014-07-29 10:25:00,49.7,49.75,49.54,49.68,109400.0,32.6819,32.7148,32.5767,32.6687,109400.0
2014-07-29 10:30:00,49.68,49.76,49.65,49.76,42200.0,32.6687,32.7213,32.649,32.7213,42200.0
2014-07-29 10:35:00,49.76,49.76,49.61,49.63,81700.0,32.7213,32.7213,32.6227,32.6359,81700.0
2014-07-29 10:40:00,49.63,49.65,49.57,49.62,44300.0,32.6359,32.649,32.5964,32.6293,44300.0
2014-07-29 10:45:00,49.62,49.62,49.43,49.49,188400.0,32.6293,32.6293,32.5043,32.5438,188400.0
2014-07-29 10:50:00,49.5,49.58,49.47,49.58,49700.0,32.5504,32.603,32.5306,32.603,49700.0
2014-07-29 10:55:00,49.59,49.64,49.59,49.64,30800.0,32.6096,32.6424,32.6096,32.6424,30800.0
2014-07-29 11:00:00,49.62,49.68,49.59,49.63,74700.0,32.6293,32.6687,32.6096,32.6359,74700.0
2014-07-29 11:05:00,49.62,49.63,49.46,49.5,71900.0,32.6293,32.6359,32.5241,32.5504,71900.0
2014-07-29 11:10:00,49.49,49.59,49.44,49.58,78300.0,32.5438,32.6096,32.5109,32.603,78300.0
2014-07-29 11:15:00,49.58,49.7,49.52,49.6,103300.0,32.603,32.6819,32.5635,32.6161,103300.0
2014-07-29 11:20:00,49.6,49.67,49.55,49.65,50600.0,32.6161,32.6622,32.5833,32.649,50600.0
2014-07-29 11:25:00,49.64,49.64,49.49,49.51,45600.0,32.6424,32.6424,32.5438,32.557,45600.0
2014-07-29 11:30:00,49.51,49.52,49.42,49.43,50600.0,32.557,32.5635,32.4978,32.5043,50600.0
2014-07-29 11:35:00,49.44,49.54,49.42,49.52,40300.0,32.5109,32.5767,32.4978,32.5635,40300.0
2014-07-29 11:40:00,49.52,49.58,49.44,49.54,61500.0,32.5635,32.603,32.5109,32.5767,61500.0
2014-07-29 11:45:00,49.55,49.67,49.55,49.61,50800.0,32.5833,32.6622,32.5833,32.6227,50800.0
2014-07-29 11:50:00,49.63,49.72,49.6,49.69,65100.0,32.6359,32.695,32.6161,32.6753,65100.0
2014-07-29 11:55:00,49.69,49.7,49.56,49.61,23200.0,32.6753,32.6819,32.5898,32.6227,23200.0
2014-07-29 12:00:00,49.61,49.61,49.53,49.54,27800.0,32.6227,32.6227,32.5701,32.5767,27800.0
2014-07-29 12:05:00,49.55,49.6,49.5,49.52,50800.0,32.5833,32.6161,32.5504,32.5635,50800.0
2014-07-29 12:10:00,49.51,49.56,49.46,49.49,81400.0,32.557,32.5898,32.5241,32.5438,81400.0
2014-07-29 12:15:00,49.48,49.52,49.42,49.45,39900.0,32.5372,32.5635,32.4978,32.5175,39900.0
2014-07-29 12:20:00,49.45,49.49,49.42,49.49,23100.0,32.5175,32.5438,32.4978,32.5438,23100.0
2014-07-29 12:25:00,49.49,49.53,49.43,49.46,28600.0,32.5438,32.5701,32.5043,32.5241,28600.0
2014-07-29 12:30:00,49.46,49.51,49.45,49.51,32500.0,32.5241,32.557,32.5175,32.557,32500.0
2014-07-29 12:35:00,49.5,49.6,49.49,49.54,18800.0,32.5504,32.6161,32.5438,32.5767,18800.0
2014-07-29 12:40:00,49.55,49.62,49.54,49.6,87500.0,32.5833,32.6293,32.5767,32.6161,87500.0
2014-07-29 12:45:00,49.6,49.7,49.59,49.68,52300.0,32.6161,32.6819,32.6096,32.6687,52300.0
2014-07-29 12:50:00,49.67,49.72,49.63,49.71,39200.0,32.6622,32.695,32.6359,32.6885,39200.0
2014-07-29 12:55:00,49.71,49.73,49.63,49.63,21000.0,32.6885,32.7016,32.6359,32.6359,21000.0
2014-07-29 13:00:00,49.63,49.68,49.59,49.67,25500.0,32.6359,32.6687,32.6096,32.6622,25500.0
2014-07-29 13:05:00,49.67,49.74,49.64,49.73,25600.0,32.6622,32.7082,32.6424,32.7016,25600.0
2014-07-29 13:10:00,49.73,49.76,49.68,49.71,29900.0,32.7016,32.7213,32.6687,32.6885,29900.0
2014-07-29 13:15:00,49.7,49.7,49.65,49.68,27100.0,32.6819,32.6819,32.649,32.6687,27100.0
2014-07-29 13:20:00,49.68,49.77,49.67,49.76,32300.0,32.6687,32.7279,32.6622,32.7213,32300.0
2014-07-29 13:25:00,49.76,49.76,49.68,49.7,19700.0,32.7213,32.7213,32.6687,32.6819,19700.0
2014-07-29 13:30:00,49.71,49.71,49.69,49.71,26000.0,32.6885,32.6885,32.6753,32.6885,26000.0
2014-07-29 13:35:00,49.7,49.71,49.67,49.69,32500.0,32.6819,32.6885,32.6622,32.6753,32500.0
2014-07-29 13:40:00,49.69,49.81,49.69,49.77,49400.0,32.6753,32.7542,32.6753,32.7279,49400.0
2014-07-29 13:45:00,49.78,49.82,49.72,49.82,42200.0,32.7345,32.7608,32.695,32.7608,42200.0
2014-07-29 13:50:00,49.81,49.85,49.8,49.85,41900.0,32.7542,32.7805,32.7477,32.7805,41900.0
2014-07-29 13:55:00,49.85,49.88,49.8,49.82,52700.0,32.7805,32.8003,32.7477,32.7608,52700.0
2014-07-29 14:00:00,49.82,49.91,49.81,49.87,45100.0,32.7608,32.82,32.7542,32.7937,45100.0
2014-07-29 14:05:00,49.87,49.9,49.84,49.88,43400.0,32.7937,32.8134,32.774,32.8003,43400.0
2014-07-29 14:10:00,49.88,49.9,49.84,49.88,61100.0,32.8003,32.8134,32.774,32.8003,61100.0
2014-07-29 14:15:00,49.88,50.05,49.88,50.02,168100.0,32.8003,32.912,32.8003,32.8923,168100.0
2014-07-29 14:20:00,50.02,50.06,50.0,50.02,125800.0,32.8923,32.9186,32.8792,32.8923,125800.0
2014-07-29 14:25:00,50.02,50.06,49.99,50.02,145300.0,32.8923,32.9186,32.8726,32.8923,145300.0
2014-07-29 14:30:00,50.03,50.1,49.99,50.01,79600.0,32.8989,32.9449,32.8726,32.8857,79600.0
2014-07-29 14:35:00,50.02,50.07,50.01,50.01,92500.0,32.8923,32.9252,32.8857,32.8857,92500.0
2014-07-29 14:40:00,50.02,50.1,50.0,50.01,80400.0,32.8923,32.9449,32.8792,32.8857,80400.0
2014-07-29 14:45:00,50.01,50.1,49.99,50.05,96000.0,32.8857,32.9449,32.8726,32.912,96000.0
2014-07-29 14:50:00,50.05,50.1,50.02,50.09,95500.0,32.912,32.9449,32.8923,32.9384,95500.0
2014-07-29 14:55:00,50.09,50.16,50.08,50.15,156100.0,32.9384,32.9844,32.9318,32.9778,156100.0
2014-07-29 15:00:00,50.15,50.18,50.11,50.17,174700.0,32.9778,32.9975,32.9515,32.991,174700.0
2014-07-29 15:05:00,50.17,50.26,50.16,50.21,110300.0,32.991,33.0501,32.9844,33.0173,110300.0
2014-07-29 15:10:00,50.2,50.27,50.2,50.27,91800.0,33.0107,33.0567,33.0107,33.0567,91800.0
2014-07-29 15:15:00,50.26,50.31,50.25,50.29,147100.0,33.0501,33.083,33.0436,33.0699,147100.0
2014-07-29 15:20:00,50.3,50.31,50.23,50.26,172800.0,33.0764,33.083,33.0304,33.0501,172800.0
2014-07-29 15:25:00,50.25,50.29,50.25,50.26,198300.0,33.0436,33.0699,33.0436,33.0501,198300.0
2014-07-29 15:30:00,50.25,50.27,50.21,50.22,223300.0,33.0436,33.0567,33.0173,33.0238,223300.0
2014-07-29 15:35:00,50.23,50.24,49.99,50.02,220500.0,33.0304,33.037,32.8726,32.8923,220500.0
2014-07-29 15:40:00,50.02,50.07,49.99,50.05,172800.0,32.8923,32.9252,32.8726,32.912,172800.0
2014-07-29 15:45:00,50.05,50.07,49.95,50.04,304100.0,32.912,32.9252,32.8463,32.9055,304100.0
2014-07-29 15:50:00,50.03,50.03,49.84,49.86,300100.0,32.8989,32.8989,32.774,32.7871,300100.0
2014-07-29 15:55:00,49.85,49.94,49.79,49.86,531400.0,32.7805,32.8397,32.7411,32.7871,531400.0
2014-07-30 09:30:00,50.01,50.32,49.6,50.29,174600.0,32.8857,33.0896,32.6161,33.0699,174600.0
2014-07-30 09:35:00,50.3,50.48,50.09,50.4,199800.0,33.0764,33.1948,32.9384,33.1422,199800.0
2014-07-30 09:40:00,50.39,50.56,50.26,50.46,135600.0,33.1356,33.2474,33.0501,33.1817,135600.0
2014-07-30 09:45:00,50.46,50.92,50.45,50.91,305200.0,33.1817,33.4841,33.1751,33.4776,305200.0
2014-07-30 09:50:00,50.91,50.95,50.49,50.59,174800.0,33.4776,33.5039,33.2014,33.2671,174800.0
2014-07-30 09:55:00,50.57,50.61,50.22,50.32,256400.0,33.254,33.2803,33.0238,33.0896,256400.0
2014-07-30 10:00:00,50.29,50.36,49.93,49.95,227800.0,33.0699,33.1159,32.8331,32.8463,227800.0
2014-07-30 10:05:00,49.94,50.13,49.76,50.05,99800.0,32.8397,32.9647,32.7213,32.912,99800.0
2014-07-30 10:10:00,50.04,50.19,50.0,50.15,183000.0,32.9055,33.0041,32.8792,32.9778,183000.0
2014-07-30 10:15:00,50.16,50.16,49.94,50.04,150700.0,32.9844,32.9844,32.8397,32.9055,150700.0
2014-07-30 10:20:00,50.05,50.05,49.95,49.96,146200.0,32.912,32.912,32.8463,32.8529,146200.0
2014-07-30 10:25:00,49.95,49.99,49.9,49.93,208700.0,32.8463,32.8726,32.8134,32.8331,208700.0
2014-07-30 10:30:00,49.94,50.31,49.94,50.2,316100.0,32.8397,33.083,32.8397,33.0107,316100.0
2014-07-30 10:35:00,50.2,50.44,50.2,50.26,152600.0,33.0107,33.1685,33.0107,33.0501,152600.0
2014-07-30 10:40:00,50.27,50.31,50.08,50.11,77000.0,33.0567,33.083,32.9318,32.9515,77000.0
2014-07-30 10:45:00,50.12,50.12,49.98,50.0,139000.0,32.9581,32.9581,32.866,32.8792,139000.0
2014-07-30 10:50:00,49.99,50.1,49.96,50.03,82800.0,32.8726,32.9449,32.8529,32.8989,82800.0
2014-07-30 10:55:00,50.03,50.05,49.97,49.98,65500.0,32.8989,32.912,32.8594,32.866,65500.0
2014-07-30 11:00:00,49.97,50.02,49.96,49.98,129300.0,32.8594,32.8923,32.8529,32.866,129300.0
2014-07-30 11:05:00,49.98,50.04,49.97,50.0,47200.0,32.866,32.9055,32.8594,32.8792,47200.0
2014-07-30 11:10:00,50.0,50.06,50.0,50.04,34100.0,32.8792,32.9186,32.8792,32.9055,34100.0
2014-07-30 11:15:00,50.04,50.1,50.03,50.09,39400.0,32.9055,32.9449,32.8989,32.9384,39400.0
2014-07-30 11:20:00,50.08,50.14,50.0,50.1,181600.0,32.9318,32.9712,32.8792,32.9449,181600.0
2014-07-30 11:25:00,50.11,50.13,50.0,50.12,166100.0,32.9515,32.9647,32.8792,32.9581,166100.0
2014-07-30 11:30:00,50.12,50.29,50.1,50.22,94200.0,32.9581,33.0699,32.9449,33.0238,94200.0
2014-07-30 11:35:00,50.22,50.23,50.12,50.22,97100.0,33.0238,33.0304,32.9581,33.0238,97100.0
2014-07-30 11:40:00,50.23,50.42,50.16,50.23,238100.0,33.0304,33.1554,32.9844,33.0304,238100.0
2014-07-30 11:45:00,50.26,50.3,50.2,50.21,69600.0,33.0501,33.0764,33.0107,33.0173,69600.0
2014-07-30 11:50:00,50.22,50.23,49.93,49.94,119400.0,33.0238,33.0304,32.8331,32.8397,119400.0
2014-07-30 11:55:00,49.95,50.0,49.91,49.99,96000.0,32.8463,32.8792,32.82,32.8726,96000.0
2014-07-30 12:00:00,50.0,50.03,49.91,49.92,80800.0,32.8792,32.8989,32.82,32.8266,80800.0
2014-07-30 12:05:00,49.92,50.02,49.76,49.89,165100.0,32.8266,32.8923,32.7213,32.8068,165100.0
2014-07-30 12:10:00,49.87,49.9,49.81,49.87,74500.0,32.7937,32.8134,32.7542,32.7937,74500.0
2014-07-30 12:15:00,49.86,49.98,49.86,49.95,70700.0,32.7871,32.866,32.7871,32.8463,70700.0
2014-07-30 12:20:00,49.95,50.01,49.94,49.99,43400.0,32.8463,32.8857,32.8397,32.8726,43400.0
2014-07-30 12:25:00,49.99,50.0,49.97,50.0,56600.0,32.8726,32.8792,32.8594,32.8792,56600.0
2014-07-30 12:30:00,49.99,50.0,49.96,49.96,22400.0,32.8726,32.8792,32.8529,32.8529,22400.0
2014-07-30 12:35:00,49.97,50.18,49.96,50.17,117400.0,32.8594,32.9975,32.8529,32.991,117400.0
2014-07-30 12:40:00,50.17,50.24,50.08,50.09,24900.0,32.991,33.037,32.9318,32.9384,24900.0
2014-07-30 12:45:00,50.09,50.11,49.99,50.08,37300.0,32.9384,32.9515,32.8726,32.9318,37300.0
2014-07-30 12:50:00,50.07,50.1,50.01,50.09,62600.0,32.9252,32.9449,32.8857,32.9384,62600.0
2014-07-30 12:55:00,50.1,50.11,50.06,50.06,16200.0,32.9449,32.9515,32.9186,32.9186,16200.0
2014-07-30 13:00:00,50.06,50.06,49.96,49.98,39400.0,32.9186,32.9186,32.8529,32.866,39400.0
2014-07-30 13:05:00,49.97,49.99,49.94,49.97,42600.0,32.8594,32.8726,32.8397,32.8594,42600.0
2014-07-30 13:10:00,49.97,50.02,49.96,49.98,42700.0,32.8594,32.8923,32.8529,32.866,42700.0
2014-07-30 13:15:00,49.99,50.01,49.95,49.95,43100.0,32.8726,32.8857,32.8463,32.8463,43100.0
2014-07-30 13:20:00,49.96,50.01,49.94,49.97,60000.0,32.8529,32.8857,32.8397,32.8594,60000.0
2014-07-30 13:25:00,49.97,50.0,49.79,49.85,222900.0,32.8594,32.8792,32.7411,32.7805,222900.0
2014-07-30 13:30:00,49.86,49.9,49.82,49.86,73200.0,32.7871,32.8134,32.7608,32.7871,73200.0
2014-07-30 13:35:00,49.86,49.91,49.83,49.9,66400.0,32.7871,32.82,32.7674,32.8134,66400.0
2014-07-30 13:40:00,49.9,49.91,49.88,49.9,47200.0,32.8134,32.82,32.8003,32.8134,47200.0
2014-07-30 13:45:00,49.88,49.9,49.82,49.84,28000.0,32.8003,32.8134,32.7608,32.774,28000.0
2014-07-30 13:50:00,49.86,49.89,49.79,49.79,85900.0,32.7871,32.8068,32.7411,32.7411,85900.0
2014-07-30 13:55:00,49.79,49.82,49.79,49.82,40600.0,32.7411,32.7608,32.7411,32.7608,40600.0
2014-07-30 14:00:00,49.82,49.96,49.76,49.84,99600.0,32.7608,32.8529,32.7213,32.774,99600.0
2014-07-30 14:05:00,49.85,49.95,49.83,49.92,148600.0,32.7805,32.8463,32.7674,32.8266,148600.0
2014-07-30 14:10:00,49.94,50.0,49.91,49.95,72600.0,32.8397,32.8792,32.82,32.8463,72600.0
2014-07-30 14:15:00,49.96,50.0,49.96,50.0,84600.0,32.8529,32.8792,32.8529,32.8792,84600.0
2014-07-30 14:20:00,50.0,50.0,49.96,50.0,85700.0,32.8792,32.8792,32.8529,32.8792,85700.0
2014-07-30 14:25:00,50.0,50.01,49.98,50.0,48800.0,32.8792,32.8857,32.866,32.8792,48800.0
2014-07-30 14:30:00,50.0,50.02,49.98,50.0,90000.0,32.8792,32.8923,32.866,32.8792,90000.0
2014-07-30 14:35:00,50.0,50.01,49.96,49.98,72400.0,32.8792,32.8857,32.8529,32.866,72400.0
2014-07-30 14:40:00,49.98,50.01,49.96,50.0,57600.0,32.866,32.8857,32.8529,32.8792,57600.0
2014-07-30 14:45:00,50.0,50.01,49.89,49.94,132000.0,32.8792,32.8857,32.8068,32.8397,132000.0
2014-07-30 14:50:00,49.94,50.0,49.94,49.96,75800.0,32.8397,32.8792,32.8397,32.8529,75800.0
2014-07-30 14:55:00,49.97,49.97,49.93,49.97,55900.0,32.8594,32.8594,32.8331,32.8594,55900.0
2014-07-30 15:00:00,49.96,49.97,49.88,49.89,85500.0,32.8529,32.8594,32.8003,32.8068,85500.0
2014-07-30 15:05:00,49.9,49.96,49.88,49.9,109400.0,32.8134,32.8529,32.8003,32.8134,109400.0
2014-07-30 15:10:00,49.9,49.92,49.86,49.91,95200.0,32.8134,32.8266,32.7871,32.82,95200.0
2014-07-30 15:15:00,49.92,50.0,49.89,50.0,317000.0,32.8266,32.8792,32.8068,32.8792,317000.0
2014-07-30 15:20:00,50.0,50.17,49.98,50.12,199600.0,32.8792,32.991,32.866,32.9581,199600.0
2014-07-30 15:25:00,50.12,50.28,50.12,50.13,139800.0,32.9581,33.0633,32.9581,32.9647,139800.0
2014-07-30 15:30:00,50.13,50.2,50.05,50.07,133300.0,32.9647,33.0107,32.912,32.9252,133300.0
2014-07-30 15:35:00,50.06,50.08,50.01,50.02,108900.0,32.9186,32.9318,32.8857,32.8923,108900.0
2014-07-30 15:40:00,50.01,50.09,50.01,50.08,143100.0,32.8857,32.9384,32.8857,32.9318,143100.0
2014-07-30 15:45:00,50.07,50.08,50.03,50.04,149700.0,32.9252,32.9318,32.8989,32.9055,149700.0
2014-07-30 15:50:00,50.04,50.1,50.0,50.05,471600.0,32.9055,32.9449,32.8792,32.912,471600.0
2014-07-30 15:55:00,50.05,50.13,50.02,50.07,341500.0,32.912,32.9647,32.8923,32.9252,341500.0
2014-07-31 09:30:00,49.98,50.53,49.98,50.43,293200.0,32.866,33.2277,32.866,33.1619,293200.0
2014-07-31 09:35:00,50.4,50.46,50.33,50.41,135500.0,33.1422,33.1817,33.0962,33.1488,135500.0
2014-07-31 09:40:00,50.42,50.44,50.23,50.29,101400.0,33.1554,33.1685,33.0304,33.0699,101400.0
2014-07-31 09:45:00,50.3,50.71,50.21,50.65,204700.0,33.0764,33.3461,33.0173,33.3066,204700.0
2014-07-31 09:50:00,50.66,50.71,50.51,50.51,82300.0,33.3132,33.3461,33.2145,33.2145,82300.0
2014-07-31 09:55:00,50.5,50.72,50.44,50.63,292300.0,33.208,33.3526,33.1685,33.2934,292300.0
2014-07-31 10:00:00,50.63,50.71,50.44,50.68,230100.0,33.2934,33.3461,33.1685,33.3263,230100.0
2014-07-31 10:05:00,50.67,50.68,50.43,50.53,256800.0,33.3197,33.3263,33.1619,33.2277,256800.0
2014-07-31 10:10:00,50.52,50.57,50.48,50.54,97500.0,33.2211,33.254,33.1948,33.2343,97500.0
2014-07-31 10:15:00,50.54,50.54,50.44,50.49,114600.0,33.2343,33.2343,33.1685,33.2014,114600.0
2014-07-31 10:20:00,50.49,50.58,50.45,50.45,231800.0,33.2014,33.2606,33.1751,33.1751,231800.0
2014-07-31 10:25:00,50.45,50.51,50.36,50.4,181300.0,33.1751,33.2145,33.1159,33.1422,181300.0
2014-07-31 10:30:00,50.41,50.41,50.18,50.19,75000.0,33.1488,33.1488,32.9975,33.0041,75000.0
2014-07-31 10:35:00,50.19,50.19,50.0,50.01,122400.0,33.0041,33.0041,32.8792,32.8857,122400.0
2014-07-31 10:40:00,50.01,50.25,49.9,49.98,157300.0,32.8857,33.0436,32.8134,32.866,157300.0
2014-07-31 10:45:00,49.97,50.01,49.88,49.88,62300.0,32.8594,32.8857,32.8003,32.8003,62300.0
2014-07-31 10:50:00,49.88,49.9,49.7,49.78,65100.0,32.8003,32.8134,32.6819,32.7345,65100.0
2014-07-31 10:55:00,49.79,49.8,49.6,49.63,69100.0,32.7411,32.7477,32.6161,32.6359,69100.0
2014-07-31 11:00:00,49.62,49.83,49.62,49.82,55400.0,32.6293,32.7674,32.6293,32.7608,55400.0
2014-07-31 11:05:00,49.81,49.82,49.69,49.7,38700.0,32.7542,32.7608,32.6753,32.6819,38700.0
2014-07-31 11:10:00,49.69,49.7,49.5,49.57,68300.0,32.6753,32.6819,32.5504,32.5964,68300.0
2014-07-31 11:15:00,49.57,49.61,49.45,49.57,56100.0,32.5964,32.6227,32.5175,32.5964,56100.0
2014-07-31 11:20:00,49.56,49.67,49.55,49.6,79300.0,32.5898,32.6622,32.5833,32.6161,79300.0
2014-07-31 11:25:00,49.6,49.6,49.44,49.55,83900.0,32.6161,32.6161,32.5109,32.5833,83900.0
2014-07-31 11:30:00,49.55,49.63,49.53,49.59,84000.0,32.5833,32.6359,32.5701,32.6096,84000.0
2014-07-31 11:35:00,49.59,49.79,49.59,49.79,83400.0,32.6096,32.7411,32.6096,32.7411,83400.0
2014-07-31 11:40:00,49.79,49.83,49.71,49.71,75900.0,32.7411,32.7674,32.6885,32.6885,75900.0
2014-07-31 11:45:00,49.71,49.72,49.54,49.66,59100.0,32.6885,32.695,32.5767,32.6556,59100.0
2014-07-31 11:50:00,49.65,49.66,49.51,49.53,49900.0,32.649,32.6556,32.557,32.5701,49900.0
2014-07-31 11:55:00,49.53,49.56,49.38,49.4,68900.0,32.5701,32.5898,32.4715,32.4846,68900.0
2014-07-31 12:00:00,49.43,49.52,49.38,49.48,59400.0,32.5043,32.5635,32.4715,32.5372,59400.0
2014-07-31 12:05:00,49.49,49.64,49.48,49.62,41400.0,32.5438,32.6424,32.5372,32.6293,41400.0
2014-07-31 12:10:00,49.61,49.66,49.53,49.65,47000.0,32.6227,32.6556,32.5701,32.649,47000.0
2014-07-31 12:15:00,49.65,49.73,49.63,49.73,39900.0,32.649,32.7016,32.6359,32.7016,39900.0
2014-07-31 12:20:00,49.72,49.77,49.66,49.74,74000.0,32.695,32.7279,32.6556,32.7082,74000.0
2014-07-31 12:25:00,49.73,49.84,49.69,49.78,68900.0,32.7016,32.774,32.6753,32.7345,68900.0
2014-07-31 12:30:00,49.78,49.83,49.73,49.78,57300.0,32.7345,32.7674,32.7016,32.7345,57300.0
2014-07-31 12:35:00,49.77,49.87,49.74,49.87,59900.0,32.7279,32.7937,32.7082,32.7937,59900.0
2014-07-31 12:40:00,49.88,49.91,49.8,49.89,56800.0,32.8003,32.82,32.7477,32.8068,56800.0
2014-07-31 12:45:00,49.88,50.0,49.87,49.98,55400.0,32.8003,32.8792,32.7937,32.866,55400.0
2014-07-31 12:50:00,49.99,50.2,49.99,50.2,208000.0,32.8726,33.0107,32.8726,33.0107,208000.0
2014-07-31 12:55:00,50.2,50.39,50.2,50.39,161600.0,33.0107,33.1356,33.0107,33.1356,161600.0
2014-07-31 13:00:00,50.39,50.52,50.38,50.52,123200.0,33.1356,33.2211,33.1291,33.2211,123200.0
2014-07-31 13:05:00,50.51,50.51,50.39,50.41,69800.0,33.2145,33.2145,33.1356,33.1488,69800.0
2014-07-31 13:10:00,50.41,50.52,50.34,50.47,165500.0,33.1488,33.2211,33.1027,33.1882,165500.0
2014-07-31 13:15:00,50.48,50.69,50.47,50.68,275700.0,33.1948,33.3329,33.1882,33.3263,275700.0
2014-07-31 13:20:00,50.68,50.73,50.58,50.64,117400.0,33.3263,33.3592,33.2606,33.3,117400.0
2014-07-31 13:25:00,50.64,50.71,50.61,50.71,88600.0,33.3,33.3461,33.2803,33.3461,88600.0
2014-07-31 13:30:00,50.7,50.75,50.68,50.75,90600.0,33.3395,33.3724,33.3263,33.3724,90600.0
2014-07-31 13:35:00,50.75,50.92,50.74,50.91,130700.0,33.3724,33.4841,33.3658,33.4776,130700.0
2014-07-31 13:40:00,50.9,50.94,50.8,50.92,81800.0,33.471,33.4973,33.4052,33.4841,81800.0
2014-07-31 13:45:00,50.92,50.92,50.75,50.87,76200.0,33.4841,33.4841,33.3724,33.4513,76200.0
2014-07-31 13:50:00,50.86,50.9,50.85,50.88,64300.0,33.4447,33.471,33.4381,33.4578,64300.0
2014-07-31 13:55:00,50.87,50.97,50.86,50.95,120300.0,33.4513,33.517,33.4447,33.5039,120300.0
2014-07-31 14:00:00,50.95,51.3,50.95,51.3,248000.0,33.5039,33.734,33.5039,33.734,248000.0
2014-07-31 14:05:00,51.29,51.33,51.2,51.23,119900.0,33.7275,33.7538,33.6683,33.688,119900.0
2014-07-31 14:10:00,51.23,51.38,51.2,51.36,212500.0,33.688,33.7866,33.6683,33.7735,212500.0
2014-07-31 14:15:00,51.37,51.4,51.29,51.36,99200.0,33.7801,33.7998,33.7275,33.7735,99200.0
2014-07-31 14:20:00,51.35,51.5,51.32,51.4,182100.0,33.7669,33.8655,33.7472,33.7998,182100.0
2014-07-31 14:25:00,51.4,51.42,51.34,51.37,68900.0,33.7998,33.8129,33.7603,33.7801,68900.0
2014-07-31 14:30:00,51.37,51.45,51.33,51.44,129600.0,33.7801,33.8327,33.7538,33.8261,129600.0
2014-07-31 14:35:00,51.45,51.48,51.31,51.35,171300.0,33.8327,33.8524,33.7406,33.7669,171300.0
2014-07-31 14:40:00,51.37,51.42,51.35,51.42,253300.0,33.7801,33.8129,33.7669,33.8129,253300.0
2014-07-31 14:45:00,51.43,51.43,51.31,51.39,174900.0,33.8195,33.8195,33.7406,33.7932,174900.0
2014-07-31 14:50:00,51.4,51.49,51.32,51.33,102100.0,33.7998,33.859,33.7472,33.7538,102100.0
2014-07-31 14:55:00,51.33,51.36,51.25,51.25,100700.0,33.7538,33.7735,33.7011,33.7011,100700.0
2014-07-31 15:00:00,51.25,51.31,51.24,51.29,110500.0,33.7011,33.7406,33.6946,33.7275,110500.0
2014-07-31 15:05:00,51.29,51.3,51.16,51.18,86800.0,33.7275,33.734,33.642,33.6551,86800.0
2014-07-31 15:10:00,51.17,51.18,51.03,51.08,124700.0,33.6485,33.6551,33.5565,33.5894,124700.0
2014-07-31 15:15:00,51.08,51.1,50.97,50.97,109900.0,33.5894,33.6025,33.517,33.517,109900.0
2014-07-31 15:20:00,50.97,50.97,50.86,50.87,71400.0,33.517,33.517,33.4447,33.4513,71400.0
2014-07-31 15:25:00,50.88,50.95,50.78,50.79,146000.0,33.4578,33.5039,33.3921,33.3987,146000.0
2014-07-31 15:30:00,50.79,50.88,50.78,50.83,102000.0,33.3987,33.4578,33.3921,33.425,102000.0
2014-07-31 15:35:00,50.84,50.86,50.79,50.85,131500.0,33.4315,33.4447,33.3987,33.4381,131500.0
2014-07-31 15:40:00,50.85,50.94,50.85,50.85,163000.0,33.4381,33.4973,33.4381,33.4381,163000.0
2014-07-31 15:45:00,50.86,50.89,50.82,50.87,179100.0,33.4447,33.4644,33.4184,33.4513,179100.0
2014-07-31 15:50:00,50.88,50.88,50.73,50.79,253800.0,33.4578,33.4578,33.3592,33.3987,253800.0
2014-07-31 15:55:00,50.79,50.83,50.77,50.81,416900.0,33.3987,33.425,33.3855,33.4118,416900.0
2014-08-01 09:30:00,50.72,50.8,50.07,50.12,293000.0,33.3526,33.4052,32.9252,32.9581,293000.0
2014-08-01 09:35:00,50.12,50.54,50.01,50.51,198000.0,32.9581,33.2343,32.8857,33.2145,198000.0
2014-08-01 09:40:00,50.51,50.58,50.49,50.53,93600.0,33.2145,33.2606,33.2014,33.2277,93600.0
2014-08-01 09:45:00,50.52,50.62,50.4,50.6,83700.0,33.2211,33.2869,33.1422,33.2737,83700.0
2014-08-01 09:50:00,50.6,50.6,50.47,50.55,61800.0,33.2737,33.2737,33.1882,33.2408,61800.0
2014-08-01 09:55:00,50.55,50.56,50.45,50.56,48300.0,33.2408,33.2474,33.1751,33.2474,48300.0
2014-08-01 10:00:00,50.56,50.85,50.53,50.83,108100.0,33.2474,33.4381,33.2277,33.425,108100.0
2014-08-01 10:05:00,50.85,51.04,50.79,50.87,147600.0,33.4381,33.5631,33.3987,33.4513,147600.0
2014-08-01 10:10:00,50.86,50.91,50.8,50.8,154400.0,33.4447,33.4776,33.4052,33.4052,154400.0
2014-08-01 10:15:00,50.8,50.83,50.35,50.36,140400.0,33.4052,33.425,33.1093,33.1159,140400.0
2014-08-01 10:20:00,50.36,50.52,50.36,50.48,54900.0,33.1159,33.2211,33.1159,33.1948,54900.0
2014-08-01 10:25:00,50.48,50.48,50.35,50.44,45900.0,33.1948,33.1948,33.1093,33.1685,45900.0
2014-08-01 10:30:00,50.44,50.44,50.3,50.35,49900.0,33.1685,33.1685,33.0764,33.1093,49900.0
2014-08-01 10:35:00,50.33,50.45,50.3,50.42,121500.0,33.0962,33.1751,33.0764,33.1554,121500.0
2014-08-01 10:40:00,50.43,50.45,50.4,50.42,127800.0,33.1619,33.1751,33.1422,33.1554,127800.0
2014-08-01 10:45:00,50.42,50.47,50.34,50.34,46200.0,33.1554,33.1882,33.1027,33.1027,46200.0
2014-08-01 10:50:00,50.35,50.37,50.3,50.34,31600.0,33.1093,33.1225,33.0764,33.1027,31600.0
2014-08-01 10:55:00,50.34,50.34,50.17,50.23,38000.0,33.1027,33.1027,32.991,33.0304,38000.0
2014-08-01 11:00:00,50.22,50.24,50.11,50.11,52800.0,33.0238,33.037,32.9515,32.9515,52800.0
2014-08-01 11:05:00,50.13,50.16,50.04,50.08,55000.0,32.9647,32.9844,32.9055,32.9318,55000.0
2014-08-01 11:10:00,50.08,50.08,49.91,49.95,79800.0,32.9318,32.9318,32.82,32.8463,79800.0
2014-08-01 11:15:00,49.95,49.97,49.83,49.9,71300.0,32.8463,32.8594,32.7674,32.8134,71300.0
2014-08-01 11:20:00,49.9,49.95,49.78,49.95,69000.0,32.8134,32.8463,32.7345,32.8463,69000.0
2014-08-01 11:25:00,49.95,49.98,49.8,49.8,36800.0,32.8463,32.866,32.7477,32.7477,36800.0
2014-08-01 11:30:00,49.82,49.86,49.65,49.69,91500.0,32.7608,32.7871,32.649,32.6753,91500.0
2014-08-01 11:35:00,49.7,49.7,49.64,49.65,73800.0,32.6819,32.6819,32.6424,32.649,73800.0
2014-08-01 11:40:00,49.66,49.69,49.65,49.68,84600.0,32.6556,32.6753,32.649,32.6687,84600.0
2014-08-01 11:45:00,49.67,49.81,49.66,49.68,88900.0,32.6622,32.7542,32.6556,32.6687,88900.0
2014-08-01 11:50:00,49.68,49.71,49.57,49.57,75700.0,32.6687,32.6885,32.5964,32.5964,75700.0
2014-08-01 11:55:00,49.57,49.59,49.37,49.44,90800.0,32.5964,32.6096,32.4649,32.5109,90800.0
2014-08-01 12:00:00,49.44,49.58,49.43,49.58,47700.0,32.5109,32.603,32.5043,32.603,47700.0
2014-08-01 12:05:00,49.58,49.66,49.53,49.53,60700.0,32.603,32.6556,32.5701,32.5701,60700.0
2014-08-01 12:10:00,49.54,49.7,49.53,49.69,56800.0,32.5767,32.6819,32.5701,32.6753,56800.0
2014-08-01 12:15:00,49.69,49.9,49.66,49.84,75500.0,32.6753,32.8134,32.6556,32.774,75500.0
2014-08-01 12:20:00,49.85,49.9,49.83,49.85,35600.0,32.7805,32.8134,32.7674,32.7805,35600.0
2014-08-01 12:25:00,49.85,49.96,49.82,49.95,95300.0,32.7805,32.8529,32.7608,32.8463,95300.0
2014-08-01 12:30:00,49.95,50.02,49.94,49.99,82300.0,32.8463,32.8923,32.8397,32.8726,82300.0
2014-08-01 12:35:00,50.0,50.07,49.98,49.98,66600.0,32.8792,32.9252,32.866,32.866,66600.0
2014-08-01 12:40:00,49.98,50.06,49.98,50.0,93500.0,32.866,32.9186,32.866,32.8792,93500.0
2014-08-01 12:45:00,50.0,50.04,50.0,50.0,58500.0,32.8792,32.9055,32.8792,32.8792,58500.0
2014-08-01 12:50:00,50.0,50.19,49.99,50.19,86900.0,32.8792,33.0041,32.8726,33.0041,86900.0
2014-08-01 12:55:00,50.2,50.25,50.14,50.2,48500.0,33.0107,33.0436,32.9712,33.0107,48500.0
2014-08-01 13:00:00,50.21,50.23,50.01,50.02,57400.0,33.0173,33.0304,32.8857,32.8923,57400.0
2014-08-01 13:05:00,50.03,50.24,50.01,50.22,51200.0,32.8989,33.037,32.8857,33.0238,51200.0
2014-08-01 13:10:00,50.23,50.32,50.22,50.32,44300.0,33.0304,33.0896,33.0238,33.0896,44300.0
2014-08-01 13:15:00,50.32,50.53,50.32,50.47,77900.0,33.0896,33.2277,33.0896,33.1882,77900.0
2014-08-01 13:20:00,50.48,50.57,50.43,50.53,73200.0,33.1948,33.254,33.1619,33.2277,73200.0
2014-08-01 13:25:00,50.54,50.7,50.47,50.68,54900.0,33.2343,33.3395,33.1882,33.3263,54900.0
2014-08-01 13:30:00,50.68,50.68,50.54,50.54,41200.0,33.3263,33.3263,33.2343,33.2343,41200.0
2014-08-01 13:35:00,50.54,50.66,50.46,50.66,52600.0,33.2343,33.3132,33.1817,33.3132,52600.0
2014-08-01 13:40:00,50.66,50.72,50.56,50.72,82100.0,33.3132,33.3526,33.2474,33.3526,82100.0
2014-08-01 13:45:00,50.72,50.85,50.68,50.83,96200.0,33.3526,33.4381,33.3263,33.425,96200.0
2014-08-01 13:50:00,50.83,50.85,50.76,50.85,81300.0,33.425,33.4381,33.3789,33.4381,81300.0
2014-08-01 13:55:00,50.85,50.95,50.84,50.95,72800.0,33.4381,33.5039,33.4315,33.5039,72800.0
2014-08-01 14:00:00,50.93,50.95,50.77,50.78,63600.0,33.4907,33.5039,33.3855,33.3921,63600.0
2014-08-01 14:05:00,50.79,50.8,50.68,50.76,64000.0,33.3987,33.4052,33.3263,33.3789,64000.0
2014-08-01 14:10:00,50.75,50.76,50.64,50.64,50800.0,33.3724,33.3789,33.3,33.3,50800.0
2014-08-01 14:15:00,50.65,50.66,50.63,50.64,82800.0,33.3066,33.3132,33.2934,33.3,82800.0
2014-08-01 14:20:00,50.65,50.7,50.64,50.67,67900.0,33.3066,33.3395,33.3,33.3197,67900.0
2014-08-01 14:25:00,50.68,50.72,50.59,50.59,82900.0,33.3263,33.3526,33.2671,33.2671,82900.0
2014-08-01 14:30:00,50.6,50.67,50.6,50.65,69200.0,33.2737,33.3197,33.2737,33.3066,69200.0
2014-08-01 14:35:00,50.65,50.65,50.57,50.64,44900.0,33.3066,33.3066,33.254,33.3,44900.0
2014-08-01 14:40:00,50.64,50.69,50.63,50.69,72700.0,33.3,33.3329,33.2934,33.3329,72700.0
2014-08-01 14:45:00,50.69,50.69,50.54,50.55,82600.0,33.3329,33.3329,33.2343,33.2408,82600.0
2014-08-01 14:50:00,50.55,50.55,50.44,50.44,65100.0,33.2408,33.2408,33.1685,33.1685,65100.0
2014-08-01 14:55:00,50.45,50.45,50.42,50.43,39800.0,33.1751,33.1751,33.1554,33.1619,39800.0
2014-08-01 15:00:00,50.43,50.52,50.42,50.49,50100.0,33.1619,33.2211,33.1554,33.2014,50100.0
2014-08-01 15:05:00,50.49,50.58,50.48,50.51,69500.0,33.2014,33.2606,33.1948,33.2145,69500.0
2014-08-01 15:10:00,50.52,50.55,50.47,50.49,44500.0,33.2211,33.2408,33.1882,33.2014,44500.0
2014-08-01 15:15:00,50.48,50.61,50.48,50.59,79400.0,33.1948,33.2803,33.1948,33.2671,79400.0
2014-08-01 15:20:00,50.6,50.62,50.55,50.55,56900.0,33.2737,33.2869,33.2408,33.2408,56900.0
2014-08-01 15:25:00,50.55,50.56,50.51,50.53,44900.0,33.2408,33.2474,33.2145,33.2277,44900.0
2014-08-01 15:30:00,50.54,50.55,50.47,50.52,52200.0,33.2343,33.2408,33.1882,33.2211,52200.0
2014-08-01 15:35:00,50.52,50.59,50.52,50.56,79800.0,33.2211,33.2671,33.2211,33.2474,79800.0
2014-08-01 15:40:00,50.56,50.59,50.53,50.57,58300.0,33.2474,33.2671,33.2277,33.254,58300.0
2014-08-01 15:45:00,50.57,50.59,50.5,50.54,114600.0,33.254,33.2671,33.208,33.2343,114600.0
2014-08-01 15:50:00,50.54,50.54,50.44,50.49,140200.0,33.2343,33.2343,33.1685,33.2014,140200.0
2014-08-01 15:55:00,50.5,50.55,50.42,50.44,199700.0,33.208,33.2408,33.1554,33.1685,199700.0
2014-08-04 09:30:00,50.32,50.45,49.96,50.2,159600.0,33.0896,33.1751,32.8529,33.0107,159600.0
2014-08-04 09:35:00,50.22,50.22,49.9,49.91,87800.0,33.0238,33.0238,32.8134,32.82,87800.0
2014-08-04 09:40:00,49.91,50.24,49.91,50.17,91800.0,32.82,33.037,32.82,32.991,91800.0
2014-08-04 09:45:00,50.13,50.16,49.92,50.08,108800.0,32.9647,32.9844,32.8266,32.9318,108800.0
2014-08-04 09:50:00,50.09,50.25,50.04,50.1,184800.0,32.9384,33.0436,32.9055,32.9449,184800.0
2014-08-04 09:55:00,50.1,50.43,50.1,50.37,249200.0,32.9449,33.1619,32.9449,33.1225,249200.0
2014-08-04 10:00:00,50.37,50.44,50.27,50.38,41200.0,33.1225,33.1685,33.0567,33.1291,41200.0
2014-08-04 10:05:00,50.38,50.43,50.27,50.3,44000.0,33.1291,33.1619,33.0567,33.0764,44000.0
2014-08-04 10:10:00,50.32,50.39,50.25,50.29,69100.0,33.0896,33.1356,33.0436,33.0699,69100.0
2014-08-04 10:15:00,50.3,50.39,50.09,50.17,74300.0,33.0764,33.1356,32.9384,32.991,74300.0
2014-08-04 10:20:00,50.17,50.31,50.15,50.29,99800.0,32.991,33.083,32.9778,33.0699,99800.0
2014-08-04 10:25:00,50.28,50.28,50.18,50.18,39700.0,33.0633,33.0633,32.9975,32.9975,39700.0
2014-08-04 10:30:00,50.17,50.18,50.05,50.07,126800.0,32.991,32.9975,32.912,32.9252,126800.0
2014-08-04 10:35:00,50.09,50.09,49.91,49.93,98600.0,32.9384,32.9384,32.82,32.8331,98600.0
2014-08-04 10:40:00,49.92,49.93,49.79,49.8,58700.0,32.8266,32.8331,32.7411,32.7477,58700.0
2014-08-04 10:45:00,49.81,49.82,49.73,49.81,52900.0,32.7542,32.7608,32.7016,32.7542,52900.0
2014-08-04 10:50:00,49.81,49.85,49.76,49.79,37800.0,32.7542,32.7805,32.7213,32.7411,37800.0
2014-08-04 10:55:00,49.79,49.79,49.58,49.59,73200.0,32.7411,32.7411,32.603,32.6096,73200.0
2014-08-04 11:00:00,49.59,49.64,49.51,49.53,56700.0,32.6096,32.6424,32.557,32.5701,56700.0
2014-08-04 11:05:00,49.54,49.81,49.54,49.8,44000.0,32.5767,32.7542,32.5767,32.7477,44000.0
2014-08-04 11:10:00,49.79,50.03,49.76,50.03,80100.0,32.7411,32.8989,32.7213,32.8989,80100.0
2014-08-04 11:15:00,50.03,50.12,50.01,50.04,36500.0,32.8989,32.9581,32.8857,32.9055,36500.0
2014-08-04 11:20:00,50.04,50.07,50.0,50.02,32700.0,32.9055,32.9252,32.8792,32.8923,32700.0
2014-08-04 11:25:00,50.03,50.05,49.94,49.95,77500.0,32.8989,32.912,32.8397,32.8463,77500.0
2014-08-04 11:30:00,49.95,49.95,49.84,49.93,45700.0,32.8463,32.8463,32.774,32.8331,45700.0
2014-08-04 11:35:00,49.92,49.95,49.88,49.92,26100.0,32.8266,32.8463,32.8003,32.8266,26100.0
2014-08-04 11:40:00,49.93,49.95,49.87,49.87,18900.0,32.8331,32.8463,32.7937,32.7937,18900.0
2014-08-04 11:45:00,49.87,49.97,49.84,49.93,28700.0,32.7937,32.8594,32.774,32.8331,28700.0
2014-08-04 11:50:00,49.92,49.95,49.88,49.89,23500.0,32.8266,32.8463,32.8003,32.8068,23500.0
2014-08-04 11:55:00,49.89,49.91,49.85,49.88,35000.0,32.8068,32.82,32.7805,32.8003,35000.0
2014-08-04 12:00:00,49.87,49.91,49.86,49.86,38400.0,32.7937,32.82,32.7871,32.7871,38400.0
2014-08-04 12:05:00,49.86,49.89,49.84,49.85,53900.0,32.7871,32.8068,32.774,32.7805,53900.0
2014-08-04 12:10:00,49.86,49.87,49.79,49.79,16700.0,32.7871,32.7937,32.7411,32.7411,16700.0
2014-08-04 12:15:00,49.79,49.82,49.76,49.82,20600.0,32.7411,32.7608,32.7213,32.7608,20600.0
2014-08-04 12:20:00,49.83,49.94,49.83,49.94,63300.0,32.7674,32.8397,32.7674,32.8397,63300.0
2014-08-04 12:25:00,49.96,50.03,49.95,50.02,38400.0,32.8529,32.8989,32.8463,32.8923,38400.0
2014-08-04 12:30:00,50.01,50.02,49.98,50.01,48400.0,32.8857,32.8923,32.866,32.8857,48400.0
2014-08-04 12:35:00,50.0,50.04,49.99,50.04,40100.0,32.8792,32.9055,32.8726,32.9055,40100.0
2014-08-04 12:40:00,50.04,50.08,50.03,50.04,50400.0,32.9055,32.9318,32.8989,32.9055,50400.0
2014-08-04 12:45:00,50.03,50.05,50.0,50.0,64100.0,32.8989,32.912,32.8792,32.8792,64100.0
2014-08-04 12:50:00,49.99,50.03,49.99,50.02,17600.0,32.8726,32.8989,32.8726,32.8923,17600.0
2014-08-04 12:55:00,50.02,50.02,49.97,49.97,25300.0,32.8923,32.8923,32.8594,32.8594,25300.0
2014-08-04 13:00:00,49.97,50.02,49.96,50.01,35300.0,32.8594,32.8923,32.8529,32.8857,35300.0
2014-08-04 13:05:00,50.01,50.03,50.0,50.02,60100.0,32.8857,32.8989,32.8792,32.8923,60100.0
2014-08-04 13:10:00,50.03,50.05,49.98,49.99,40500.0,32.8989,32.912,32.866,32.8726,40500.0
2014-08-04 13:15:00,50.01,50.05,49.99,50.05,27400.0,32.8857,32.912,32.8726,32.912,27400.0
2014-08-04 13:20:00,50.05,50.09,50.05,50.08,24400.0,32.912,32.9384,32.912,32.9318,24400.0
2014-08-04 13:25:00,50.08,50.17,50.07,50.13,30900.0,32.9318,32.991,32.9252,32.9647,30900.0
2014-08-04 13:30:00,50.13,50.23,50.12,50.19,35000.0,32.9647,33.0304,32.9581,33.0041,35000.0
2014-08-04 13:35:00,50.2,50.28,50.16,50.27,39000.0,33.0107,33.0633,32.9844,33.0567,39000.0
2014-08-04 13:40:00,50.27,50.34,50.26,50.3,38800.0,33.0567,33.1027,33.0501,33.0764,38800.0
2014-08-04 13:45:00,50.29,50.38,50.27,50.34,42100.0,33.0699,33.1291,33.0567,33.1027,42100.0
2014-08-04 13:50:00,50.33,50.37,50.3,50.32,37500.0,33.0962,33.1225,33.0764,33.0896,37500.0
2014-08-04 13:55:00,50.32,50.35,50.27,50.28,52500.0,33.0896,33.1093,33.0567,33.0633,52500.0
2014-08-04 14:00:00,50.28,50.36,50.28,50.36,42900.0,33.0633,33.1159,33.0633,33.1159,42900.0
2014-08-04 14:05:00,50.36,50.42,50.31,50.34,64100.0,33.1159,33.1554,33.083,33.1027,64100.0
2014-08-04 14:10:00,50.34,50.44,50.34,50.41,69700.0,33.1027,33.1685,33.1027,33.1488,69700.0
2014-08-04 14:15:00,50.42,50.5,50.42,50.47,69000.0,33.1554,33.208,33.1554,33.1882,69000.0
2014-08-04 14:20:00,50.48,50.48,50.33,50.34,43000.0,33.1948,33.1948,33.0962,33.1027,43000.0
2014-08-04 14:25:00,50.33,50.34,50.24,50.24,68200.0,33.0962,33.1027,33.037,33.037,68200.0
2014-08-04 14:30:00,50.24,50.36,50.22,50.34,60200.0,33.037,33.1159,33.0238,33.1027,60200.0
2014-08-04 14:35:00,50.34,50.44,50.31,50.44,52200.0,33.1027,33.1685,33.083,33.1685,52200.0
2014-08-04 14:40:00,50.44,50.45,50.38,50.41,41100.0,33.1685,33.1751,33.1291,33.1488,41100.0
2014-08-04 14:45:00,50.41,50.5,50.4,50.5,55000.0,33.1488,33.208,33.1422,33.208,55000.0
2014-08-04 14:50:00,50.49,50.55,50.44,50.45,54700.0,33.2014,33.2408,33.1685,33.1751,54700.0
2014-08-04 14:55:00,50.46,50.47,50.42,50.46,29100.0,33.1817,33.1882,33.1554,33.1817,29100.0
2014-08-04 15:00:00,50.45,50.48,50.41,50.44,53000.0,33.1751,33.1948,33.1488,33.1685,53000.0
2014-08-04 15:05:00,50.45,50.48,50.42,50.43,56300.0,33.1751,33.1948,33.1554,33.1619,56300.0
2014-08-04 15:10:00,50.43,50.5,50.42,50.5,42400.0,33.1619,33.208,33.1554,33.208,42400.0
2014-08-04 15:15:00,50.5,50.54,50.48,50.53,55900.0,33.208,33.2343,33.1948,33.2277,55900.0
2014-08-04 15:20:00,50.53,50.54,50.48,50.48,54400.0,33.2277,33.2343,33.1948,33.1948,54400.0
2014-08-04 15:25:00,50.47,50.49,50.44,50.45,62000.0,33.1882,33.2014,33.1685,33.1751,62000.0
2014-08-04 15:30:00,50.44,50.53,50.44,50.52,103800.0,33.1685,33.2277,33.1685,33.2211,103800.0
2014-08-04 15:35:00,50.52,50.55,50.51,50.52,56300.0,33.2211,33.2408,33.2145,33.2211,56300.0
2014-08-04 15:40:00,50.51,50.58,50.51,50.54,99700.0,33.2145,33.2606,33.2145,33.2343,99700.0
2014-08-04 15:45:00,50.54,50.54,50.45,50.45,115300.0,33.2343,33.2343,33.1751,33.1751,115300.0
2014-08-04 15:50:00,50.46,50.5,50.43,50.44,112100.0,33.1817,33.208,33.1619,33.1685,112100.0
2014-08-04 15:55:00,50.44,50.44,50.4,50.42,205000.0,33.1685,33.1685,33.1422,33.1554,205000.0
2014-08-05 09:30:00,49.85,49.87,49.43,49.68,249100.0,32.7805,32.7937,32.5043,32.6687,249100.0
2014-08-05 09:35:00,49.7,50.09,49.68,50.0,105600.0,32.6819,32.9384,32.6687,32.8792,105600.0
2014-08-05 09:40:00,49.98,50.07,49.95,49.98,38800.0,32.866,32.9252,32.8463,32.866,38800.0
2014-08-05 09:45:00,49.99,49.99,49.87,49.9,78700.0,32.8726,32.8726,32.7937,32.8134,78700.0
2014-08-05 09:50:00,49.89,49.89,49.53,49.58,103500.0,32.8068,32.8068,32.5701,32.603,103500.0
2014-08-05 09:55:00,49.58,49.73,49.56,49.69,91600.0,32.603,32.7016,32.5898,32.6753,91600.0
2014-08-05 10:00:00,49.72,49.88,49.7,49.81,129400.0,32.695,32.8003,32.6819,32.7542,129400.0
2014-08-05 10:05:00,49.8,50.02,49.77,50.0,76300.0,32.7477,32.8923,32.7279,32.8792,76300.0
2014-08-05 10:10:00,50.01,50.17,49.97,50.13,54300.0,32.8857,32.991,32.8594,32.9647,54300.0
2014-08-05 10:15:00,50.14,50.2,50.08,50.13,37500.0,32.9712,33.0107,32.9318,32.9647,37500.0
2014-08-05 10:20:00,50.14,50.18,50.06,50.14,32100.0,32.9712,32.9975,32.9186,32.9712,32100.0
2014-08-05 10:25:00,50.15,50.24,50.12,50.23,34100.0,32.9778,33.037,32.9581,33.0304,34100.0
2014-08-05 10:30:00,50.23,50.37,50.16,50.34,51700.0,33.0304,33.1225,32.9844,33.1027,51700.0
2014-08-05 10:35:00,50.34,50.36,50.21,50.23,32200.0,33.1027,33.1159,33.0173,33.0304,32200.0
2014-08-05 10:40:00,50.24,50.29,50.24,50.27,25900.0,33.037,33.0699,33.037,33.0567,25900.0
2014-08-05 10:45:00,50.29,50.4,50.29,50.4,38600.0,33.0699,33.1422,33.0699,33.1422,38600.0
2014-08-05 10:50:00,50.39,50.42,50.19,50.26,61100.0,33.1356,33.1554,33.0041,33.0501,61100.0
2014-08-05 10:55:00,50.26,50.26,50.09,50.13,39300.0,33.0501,33.0501,32.9384,32.9647,39300.0
2014-08-05 11:00:00,50.14,50.18,50.0,50.15,121800.0,32.9712,32.9975,32.8792,32.9778,121800.0
2014-08-05 11:05:00,50.16,50.26,50.15,50.21,41200.0,32.9844,33.0501,32.9778,33.0173,41200.0
2014-08-05 11:10:00,50.22,50.43,50.2,50.42,46500.0,33.0238,33.1619,33.0107,33.1554,46500.0
2014-08-05 11:15:00,50.43,50.46,50.32,50.33,42200.0,33.1619,33.1817,33.0896,33.0962,42200.0
2014-08-05 11:20:00,50.32,50.42,50.31,50.36,42400.0,33.0896,33.1554,33.083,33.1159,42400.0
2014-08-05 11:25:00,50.36,50.36,50.24,50.24,22300.0,33.1159,33.1159,33.037,33.037,22300.0
2014-08-05 11:30:00,50.24,50.25,50.12,50.14,32300.0,33.037,33.0436,32.9581,32.9712,32300.0
2014-08-05 11:35:00,50.14,50.15,50.05,50.07,51700.0,32.9712,32.9778,32.912,32.9252,51700.0
2014-08-05 11:40:00,50.06,50.06,50.0,50.02,22300.0,32.9186,32.9186,32.8792,32.8923,22300.0
2014-08-05 11:45:00,50.02,50.02,49.84,49.88,48900.0,32.8923,32.8923,32.774,32.8003,48900.0
2014-08-05 11:50:00,49.88,50.0,49.88,49.97,39900.0,32.8003,32.8792,32.8003,32.8594,39900.0
2014-08-05 11:55:00,49.98,49.99,49.93,49.94,23500.0,32.866,32.8726,32.8331,32.8397,23500.0
2014-08-05 12:00:00,49.93,50.04,49.93,50.01,37200.0,32.8331,32.9055,32.8331,32.8857,37200.0
2014-08-05 12:05:00,50.03,50.08,49.99,49.99,36300.0,32.8989,32.9318,32.8726,32.8726,36300.0
2014-08-05 12:10:00,50.0,50.11,49.97,50.11,39600.0,32.8792,32.9515,32.8594,32.9515,39600.0
2014-08-05 12:15:00,50.11,50.13,50.04,50.12,22100.0,32.9515,32.9647,32.9055,32.9581,22100.0
2014-08-05 12:20:00,50.12,50.16,49.95,49.95,59200.0,32.9581,32.9844,32.8463,32.8463,59200.0
2014-08-05 12:25:00,49.95,50.06,49.95,50.05,18500.0,32.8463,32.9186,32.8463,32.912,18500.0
2014-08-05 12:30:00,50.05,50.16,50.05,50.16,53500.0,32.912,32.9844,32.912,32.9844,53500.0
2014-08-05 12:35:00,50.16,50.16,50.0,50.05,54700.0,32.9844,32.9844,32.8792,32.912,54700.0
2014-08-05 12:40:00,50.05,50.09,50.0,50.06,45700.0,32.912,32.9384,32.8792,32.9186,45700.0
2014-08-05 12:45:00,50.06,50.09,50.03,50.04,43600.0,32.9186,32.9384,32.8989,32.9055,43600.0
2014-08-05 12:50:00,50.04,50.09,50.04,50.09,42500.0,32.9055,32.9384,32.9055,32.9384,42500.0
2014-08-05 12:55:00,50.09,50.12,50.04,50.11,22200.0,32.9384,32.9581,32.9055,32.9515,22200.0
2014-08-05 13:00:00,50.13,50.18,50.11,50.13,21800.0,32.9647,32.9975,32.9515,32.9647,21800.0
2014-08-05 13:05:00,50.11,50.16,50.08,50.09,15600.0,32.9515,32.9844,32.9318,32.9384,15600.0
2014-08-05 13:10:00,50.1,50.2,50.09,50.2,20700.0,32.9449,33.0107,32.9384,33.0107,20700.0
2014-08-05 13:15:00,50.2,50.26,50.14,50.25,26600.0,33.0107,33.0501,32.9712,33.0436,26600.0
2014-08-05 13:20:00,50.27,50.3,50.24,50.3,21700.0,33.0567,33.0764,33.037,33.0764,21700.0
2014-08-05 13:25:00,50.3,50.36,50.29,50.35,32400.0,33.0764,33.1159,33.0699,33.1093,32400.0
2014-08-05 13:30:00,50.35,50.35,50.27,50.31,29000.0,33.1093,33.1093,33.0567,33.083,29000.0
2014-08-05 13:35:00,50.32,50.33,49.95,49.96,52200.0,33.0896,33.0962,32.8463,32.8529,52200.0
2014-08-05 13:40:00,49.95,50.02,49.63,49.74,123600.0,32.8463,32.8923,32.6359,32.7082,123600.0
2014-08-05 13:45:00,49.74,49.9,49.72,49.87,36600.0,32.7082,32.8134,32.695,32.7937,36600.0
2014-08-05 13:50:00,49.87,49.9,49.78,49.9,33000.0,32.7937,32.8134,32.7345,32.8134,33000.0
2014-08-05 13:55:00,49.91,49.97,49.73,49.74,41500.0,32.82,32.8594,32.7016,32.7082,41500.0
2014-08-05 14:00:00,49.76,49.8,49.68,49.72,59800.0,32.7213,32.7477,32.6687,32.695,59800.0
2014-08-05 14:05:00,49.72,49.72,49.51,49.52,111600.0,32.695,32.695,32.557,32.5635,111600.0
2014-08-05 14:10:00,49.53,49.61,49.51,49.58,49100.0,32.5701,32.6227,32.557,32.603,49100.0
2014-08-05 14:15:00,49.6,49.62,49.51,49.61,69900.0,32.6161,32.6293,32.557,32.6227,69900.0
2014-08-05 14:20:00,49.61,49.77,49.61,49.67,49200.0,32.6227,32.7279,32.6227,32.6622,49200.0
2014-08-05 14:25:00,49.68,49.79,49.65,49.77,44800.0,32.6687,32.7411,32.649,32.7279,44800.0
2014-08-05 14:30:00,49.77,49.86,49.72,49.74,54800.0,32.7279,32.7871,32.695,32.7082,54800.0
2014-08-05 14:35:00,49.75,49.82,49.74,49.76,32300.0,32.7148,32.7608,32.7082,32.7213,32300.0
2014-08-05 14:40:00,49.76,49.8,49.7,49.71,31000.0,32.7213,32.7477,32.6819,32.6885,31000.0
2014-08-05 14:45:00,49.71,49.74,49.68,49.71,43600.0,32.6885,32.7082,32.6687,32.6885,43600.0
2014-08-05 14:50:00,49.72,49.72,49.63,49.69,51000.0,32.695,32.695,32.6359,32.6753,51000.0
2014-08-05 14:55:00,49.69,49.71,49.64,49.64,44000.0,32.6753,32.6885,32.6424,32.6424,44000.0
2014-08-05 15:00:00,49.63,49.66,49.59,49.62,64000.0,32.6359,32.6556,32.6096,32.6293,64000.0
2014-08-05 15:05:00,49.62,49.65,49.51,49.52,107800.0,32.6293,32.649,32.557,32.5635,107800.0
2014-08-05 15:10:00,49.52,49.62,49.52,49.58,208100.0,32.5635,32.6293,32.5635,32.603,208100.0
2014-08-05 15:15:00,49.59,49.7,49.58,49.68,81900.0,32.6096,32.6819,32.603,32.6687,81900.0
2014-08-05 15:20:00,49.68,49.74,49.67,49.72,74100.0,32.6687,32.7082,32.6622,32.695,74100.0
2014-08-05 15:25:00,49.72,49.75,49.62,49.63,84000.0,32.695,32.7148,32.6293,32.6359,84000.0
2014-08-05 15:30:00,49.63,49.81,49.63,49.78,99200.0,32.6359,32.7542,32.6359,32.7345,99200.0
2014-08-05 15:35:00,49.77,49.85,49.76,49.77,121400.0,32.7279,32.7805,32.7213,32.7279,121400.0
2014-08-05 15:40:00,49.78,49.87,49.76,49.85,113500.0,32.7345,32.7937,32.7213,32.7805,113500.0
2014-08-05 15:45:00,49.84,49.87,49.78,49.81,146600.0,32.774,32.7937,32.7345,32.7542,146600.0
2014-08-05 15:50:00,49.8,49.83,49.77,49.79,189400.0,32.7477,32.7674,32.7279,32.7411,189400.0
2014-08-05 15:55:00,49.78,49.84,49.72,49.73,386600.0,32.7345,32.774,32.695,32.7016,386600.0
2014-08-06 09:30:00,49.42,49.59,49.4,49.53,179400.0,32.4978,32.6096,32.4846,32.5701,179400.0
2014-08-06 09:35:00,49.53,49.95,49.53,49.92,114400.0,32.5701,32.8463,32.5701,32.8266,114400.0
2014-08-06 09:40:00,49.94,50.18,49.86,50.11,77700.0,32.8397,32.9975,32.7871,32.9515,77700.0
2014-08-06 09:45:00,50.11,50.32,50.01,50.28,109400.0,32.9515,33.0896,32.8857,33.0633,109400.0
2014-08-06 09:50:00,50.27,50.32,50.1,50.26,67600.0,33.0567,33.0896,32.9449,33.0501,67600.0
2014-08-06 09:55:00,50.27,50.4,50.2,50.28,111700.0,33.0567,33.1422,33.0107,33.0633,111700.0
2014-08-06 10:00:00,50.3,50.35,50.2,50.32,88500.0,33.0764,33.1093,33.0107,33.0896,88500.0
2014-08-06 10:05:00,50.33,50.58,50.31,50.47,176100.0,33.0962,33.2606,33.083,33.1882,176100.0
2014-08-06 10:10:00,50.48,50.53,50.42,50.45,71900.0,33.1948,33.2277,33.1554,33.1751,71900.0
2014-08-06 10:15:00,50.44,50.54,50.34,50.46,56200.0,33.1685,33.2343,33.1027,33.1817,56200.0
2014-08-06 10:20:00,50.48,50.59,50.44,50.57,62700.0,33.1948,33.2671,33.1685,33.254,62700.0
2014-08-06 10:25:00,50.56,50.74,50.56,50.72,82400.0,33.2474,33.3658,33.2474,33.3526,82400.0
2014-08-06 10:30:00,50.74,50.75,50.58,50.73,79600.0,33.3658,33.3724,33.2606,33.3592,79600.0
2014-08-06 10:35:00,50.72,51.1,50.72,51.05,204000.0,33.3526,33.6025,33.3526,33.5696,204000.0
2014-08-06 10:40:00,51.06,51.12,50.93,51.02,131600.0,33.5762,33.6157,33.4907,33.5499,131600.0
2014-08-06 10:45:00,51.0,51.03,50.92,51.02,86900.0,33.5368,33.5565,33.4841,33.5499,86900.0
2014-08-06 10:50:00,51.02,51.08,51.01,51.08,88700.0,33.5499,33.5894,33.5433,33.5894,88700.0
2014-08-06 10:55:00,51.08,51.16,51.04,51.13,137300.0,33.5894,33.642,33.5631,33.6222,137300.0
2014-08-06 11:00:00,51.13,51.13,51.03,51.04,71300.0,33.6222,33.6222,33.5565,33.5631,71300.0
2014-08-06 11:05:00,51.05,51.13,51.05,51.07,63900.0,33.5696,33.6222,33.5696,33.5828,63900.0
2014-08-06 11:10:00,51.07,51.11,51.04,51.05,94300.0,33.5828,33.6091,33.5631,33.5696,94300.0
2014-08-06 11:15:00,51.06,51.1,51.02,51.06,55100.0,33.5762,33.6025,33.5499,33.5762,55100.0
2014-08-06 11:20:00,51.07,51.07,50.9,50.95,96200.0,33.5828,33.5828,33.471,33.5039,96200.0
2014-08-06 11:25:00,50.94,51.01,50.94,50.99,78900.0,33.4973,33.5433,33.4973,33.5302,78900.0
2014-08-06 11:30:00,50.98,51.01,50.96,50.99,58000.0,33.5236,33.5433,33.5104,33.5302,58000.0
2014-08-06 11:35:00,50.99,51.01,50.95,50.96,100500.0,33.5302,33.5433,33.5039,33.5104,100500.0
2014-08-06 11:40:00,50.96,51.01,50.87,50.98,81500.0,33.5104,33.5433,33.4513,33.5236,81500.0
2014-08-06 11:45:00,50.98,51.02,50.94,50.96,55200.0,33.5236,33.5499,33.4973,33.5104,55200.0
2014-08-06 11:50:00,50.94,51.01,50.94,51.0,69700.0,33.4973,33.5433,33.4973,33.5368,69700.0
2014-08-06 11:55:00,51.0,51.01,50.95,50.98,47700.0,33.5368,33.5433,33.5039,33.5236,47700.0
2014-08-06 12:00:00,50.99,51.01,50.95,50.98,55600.0,33.5302,33.5433,33.5039,33.5236,55600.0
2014-08-06 12:05:00,50.98,51.01,50.97,50.97,54900.0,33.5236,33.5433,33.517,33.517,54900.0
2014-08-06 12:10:00,50.97,51.01,50.95,51.01,28900.0,33.517,33.5433,33.5039,33.5433,28900.0
2014-08-06 12:15:00,51.01,51.01,50.91,50.95,80100.0,33.5433,33.5433,33.4776,33.5039,80100.0
2014-08-06 12:20:00,50.94,51.09,50.92,51.02,87800.0,33.4973,33.5959,33.4841,33.5499,87800.0
2014-08-06 12:25:00,51.04,51.06,50.93,50.93,30600.0,33.5631,33.5762,33.4907,33.4907,30600.0
2014-08-06 12:30:00,50.93,51.1,50.93,51.08,49600.0,33.4907,33.6025,33.4907,33.5894,49600.0
2014-08-06 12:35:00,51.08,51.14,51.08,51.1,45700.0,33.5894,33.6288,33.5894,33.6025,45700.0
2014-08-06 12:40:00,51.11,51.14,51.07,51.12,35100.0,33.6091,33.6288,33.5828,33.6157,35100.0
2014-08-06 12:45:00,51.13,51.14,51.08,51.09,35500.0,33.6222,33.6288,33.5894,33.5959,35500.0
2014-08-06 12:50:00,51.1,51.14,51.05,51.06,43700.0,33.6025,33.6288,33.5696,33.5762,43700.0
2014-08-06 12:55:00,51.06,51.1,51.01,51.02,34200.0,33.5762,33.6025,33.5433,33.5499,34200.0
2014-08-06 13:00:00,51.03,51.13,51.02,51.03,37900.0,33.5565,33.6222,33.5499,33.5565,37900.0
2014-08-06 13:05:00,51.02,51.05,51.0,51.05,30800.0,33.5499,33.5696,33.5368,33.5696,30800.0
2014-08-06 13:10:00,51.07,51.13,51.06,51.07,45500.0,33.5828,33.6222,33.5762,33.5828,45500.0
2014-08-06 13:15:00,51.08,51.16,51.08,51.14,52200.0,33.5894,33.642,33.5894,33.6288,52200.0
2014-08-06 13:20:00,51.14,51.23,51.13,51.22,66300.0,33.6288,33.688,33.6222,33.6814,66300.0
2014-08-06 13:25:00,51.23,51.25,51.12,51.13,57000.0,33.688,33.7011,33.6157,33.6222,57000.0
2014-08-06 13:30:00,51.12,51.16,51.09,51.14,33500.0,33.6157,33.642,33.5959,33.6288,33500.0
2014-08-06 13:35:00,51.14,51.18,51.14,51.17,33900.0,33.6288,33.6551,33.6288,33.6485,33900.0
2014-08-06 13:40:00,51.17,51.18,51.11,51.12,50100.0,33.6485,33.6551,33.6091,33.6157,50100.0
2014-08-06 13:45:00,51.11,51.13,51.03,51.07,54900.0,33.6091,33.6222,33.5565,33.5828,54900.0
2014-08-06 13:50:00,51.05,51.09,50.92,50.93,64200.0,33.5696,33.5959,33.4841,33.4907,64200.0
2014-08-06 13:55:00,50.94,51.1,50.93,51.03,109000.0,33.4973,33.6025,33.4907,33.5565,109000.0
2014-08-06 14:00:00,51.03,51.03,50.91,50.92,60300.0,33.5565,33.5565,33.4776,33.4841,60300.0
2014-08-06 14:05:00,50.93,51.1,50.91,51.02,81900.0,33.4907,33.6025,33.4776,33.5499,81900.0
2014-08-06 14:10:00,51.02,51.03,50.98,51.01,36700.0,33.5499,33.5565,33.5236,33.5433,36700.0
2014-08-06 14:15:00,51.02,51.08,51.0,51.06,40800.0,33.5499,33.5894,33.5368,33.5762,40800.0
2014-08-06 14:20:00,51.06,51.14,51.03,51.12,56700.0,33.5762,33.6288,33.5565,33.6157,56700.0
2014-08-06 14:25:00,51.12,51.19,51.11,51.19,50100.0,33.6157,33.6617,33.6091,33.6617,50100.0
2014-08-06 14:30:00,51.19,51.19,51.1,51.1,70400.0,33.6617,33.6617,33.6025,33.6025,70400.0
2014-08-06 14:35:00,51.09,51.12,51.05,51.12,46000.0,33.5959,33.6157,33.5696,33.6157,46000.0
2014-08-06 14:40:00,51.12,51.25,51.11,51.25,51700.0,33.6157,33.7011,33.6091,33.7011,51700.0
2014-08-06 14:45:00,51.25,51.27,51.22,51.26,86500.0,33.7011,33.7143,33.6814,33.7077,86500.0
2014-08-06 14:50:00,51.27,51.39,51.26,51.38,112000.0,33.7143,33.7932,33.7077,33.7866,112000.0
2014-08-06 14:55:00,51.38,51.39,51.3,51.3,101300.0,33.7866,33.7932,33.734,33.734,101300.0
2014-08-06 15:00:00,51.3,51.4,51.3,51.4,100500.0,33.734,33.7998,33.734,33.7998,100500.0
2014-08-06 15:05:00,51.4,51.47,51.38,51.46,126000.0,33.7998,33.8458,33.7866,33.8392,126000.0
2014-08-06 15:10:00,51.46,51.46,51.36,51.36,84300.0,33.8392,33.8392,33.7735,33.7735,84300.0
2014-08-06 15:15:00,51.36,51.44,51.34,51.43,99800.0,33.7735,33.8261,33.7603,33.8195,99800.0
2014-08-06 15:20:00,51.42,51.43,51.39,51.4,59000.0,33.8129,33.8195,33.7932,33.7998,59000.0
2014-08-06 15:25:00,51.41,51.45,51.39,51.4,71600.0,33.8064,33.8327,33.7932,33.7998,71600.0
2014-08-06 15:30:00,51.4,51.41,51.3,51.3,93800.0,33.7998,33.8064,33.734,33.734,93800.0
2014-08-06 15:35:00,51.3,51.34,51.3,51.32,107700.0,33.734,33.7603,33.734,33.7472,107700.0
2014-08-06 15:40:00,51.31,51.36,51.3,51.31,112400.0,33.7406,33.7735,33.734,33.7406,112400.0
2014-08-06 15:45:00,51.3,51.32,51.23,51.23,156900.0,33.734,33.7472,33.688,33.688,156900.0
2014-08-06 15:50:00,51.23,51.29,51.23,51.24,135400.0,33.688,33.7275,33.688,33.6946,135400.0
2014-08-06 15:55:00,51.23,51.28,51.22,51.28,225200.0,33.688,33.7209,33.6814,33.7209,225200.0
2014-08-07 09:30:00,51.49,51.5,51.26,51.38,163400.0,33.859,33.8655,33.7077,33.7866,163400.0
2014-08-07 09:35:00,51.38,51.46,51.23,51.28,106800.0,33.7866,33.8392,33.688,33.7209,106800.0
2014-08-07 09:40:00,51.26,51.34,51.14,51.33,95500.0,33.7077,33.7603,33.6288,33.7538,95500.0
2014-08-07 09:45:00,51.32,51.41,51.21,51.25,47500.0,33.7472,33.8064,33.6748,33.7011,47500.0
2014-08-07 09:50:00,51.27,51.36,51.2,51.26,62900.0,33.7143,33.7735,33.6683,33.7077,62900.0
2014-08-07 09:55:00,51.27,51.44,51.25,51.39,90900.0,33.7143,33.8261,33.7011,33.7932,90900.0
2014-08-07 10:00:00,51.4,51.73,51.4,51.55,140800.0,33.7998,34.0168,33.7998,33.8984,140800.0
2014-08-07 10:05:00,51.53,51.75,51.53,51.66,103200.0,33.8853,34.0299,33.8853,33.9708,103200.0
2014-08-07 10:10:00,51.66,51.68,51.58,51.66,62100.0,33.9708,33.9839,33.9182,33.9708,62100.0
2014-08-07 10:15:00,51.67,51.77,51.58,51.59,84200.0,33.9773,34.0431,33.9182,33.9247,84200.0
2014-08-07 10:20:00,51.57,51.57,51.42,51.42,61300.0,33.9116,33.9116,33.8129,33.8129,61300.0
2014-08-07 10:25:00,51.43,51.43,51.34,51.37,113300.0,33.8195,33.8195,33.7603,33.7801,113300.0
2014-08-07 10:30:00,51.37,51.59,51.33,51.54,51000.0,33.7801,33.9247,33.7538,33.8918,51000.0
2014-08-07 10:35:00,51.53,51.58,51.49,51.58,41100.0,33.8853,33.9182,33.859,33.9182,41100.0
2014-08-07 10:40:00,51.58,51.62,51.39,51.41,54200.0,33.9182,33.9445,33.7932,33.8064,54200.0
2014-08-07 10:45:00,51.39,51.39,51.21,51.21,78300.0,33.7932,33.7932,33.6748,33.6748,78300.0
2014-08-07 10:50:00,51.2,51.21,51.09,51.11,55600.0,33.6683,33.6748,33.5959,33.6091,55600.0
2014-08-07 10:55:00,51.11,51.17,51.09,51.15,24800.0,33.6091,33.6485,33.5959,33.6354,24800.0
2014-08-07 11:00:00,51.14,51.15,50.94,50.94,140000.0,33.6288,33.6354,33.4973,33.4973,140000.0
2014-08-07 11:05:00,50.94,50.95,50.81,50.91,56400.0,33.4973,33.5039,33.4118,33.4776,56400.0
2014-08-07 11:10:00,50.91,50.91,50.7,50.7,40400.0,33.4776,33.4776,33.3395,33.3395,40400.0
2014-08-07 11:15:00,50.7,50.89,50.65,50.86,38500.0,33.3395,33.4644,33.3066,33.4447,38500.0
2014-08-07 11:20:00,50.87,51.03,50.87,51.02,65000.0,33.4513,33.5565,33.4513,33.5499,65000.0
2014-08-07 11:25:00,51.02,51.02,50.83,50.83,80600.0,33.5499,33.5499,33.425,33.425,80600.0
2014-08-07 11:30:00,50.83,51.0,50.83,50.99,82300.0,33.425,33.5368,33.425,33.5302,82300.0
2014-08-07 11:35:00,50.98,50.99,50.9,50.92,46900.0,33.5236,33.5302,33.471,33.4841,46900.0
2014-08-07 11:40:00,50.93,50.93,50.85,50.88,25500.0,33.4907,33.4907,33.4381,33.4578,25500.0
2014-08-07 11:45:00,50.86,50.87,50.7,50.75,31700.0,33.4447,33.4513,33.3395,33.3724,31700.0
2014-08-07 11:50:00,50.76,50.84,50.72,50.74,50800.0,33.3789,33.4315,33.3526,33.3658,50800.0
2014-08-07 11:55:00,50.74,50.9,50.71,50.9,13800.0,33.3658,33.471,33.3461,33.471,13800.0
2014-08-07 12:00:00,50.91,50.91,50.81,50.83,38400.0,33.4776,33.4776,33.4118,33.425,38400.0
2014-08-07 12:05:00,50.83,50.84,50.75,50.82,29200.0,33.425,33.4315,33.3724,33.4184,29200.0
2014-08-07 12:10:00,50.8,50.86,50.78,50.84,25400.0,33.4052,33.4447,33.3921,33.4315,25400.0
2014-08-07 12:15:00,50.84,50.84,50.74,50.8,53500.0,33.4315,33.4315,33.3658,33.4052,53500.0
2014-08-07 12:20:00,50.79,50.9,50.76,50.9,26600.0,33.3987,33.471,33.3789,33.471,26600.0
2014-08-07 12:25:00,50.9,50.96,50.82,50.83,34400.0,33.471,33.5104,33.4184,33.425,34400.0
2014-08-07 12:30:00,50.84,50.84,50.71,50.73,18500.0,33.4315,33.4315,33.3461,33.3592,18500.0
2014-08-07 12:35:00,50.75,50.76,50.6,50.68,41800.0,33.3724,33.3789,33.2737,33.3263,41800.0
2014-08-07 12:40:00,50.68,50.8,50.67,50.79,28200.0,33.3263,33.4052,33.3197,33.3987,28200.0
2014-08-07 12:45:00,50.79,50.86,50.76,50.86,25400.0,33.3987,33.4447,33.3789,33.4447,25400.0
2014-08-07 12:50:00,50.87,50.88,50.78,50.82,11400.0,33.4513,33.4578,33.3921,33.4184,11400.0
2014-08-07 12:55:00,50.83,50.88,50.76,50.78,61100.0,33.425,33.4578,33.3789,33.3921,61100.0
2014-08-07 13:00:00,50.78,50.96,50.77,50.96,20600.0,33.3921,33.5104,33.3855,33.5104,20600.0
2014-08-07 13:05:00,50.97,51.08,50.97,51.08,31700.0,33.517,33.5894,33.517,33.5894,31700.0
2014-08-07 13:10:00,51.09,51.09,50.93,50.93,16100.0,33.5959,33.5959,33.4907,33.4907,16100.0
2014-08-07 13:15:00,50.94,50.97,50.92,50.94,14200.0,33.4973,33.517,33.4841,33.4973,14200.0
2014-08-07 13:20:00,50.93,50.94,50.87,50.89,21100.0,33.4907,33.4973,33.4513,33.4644,21100.0
2014-08-07 13:25:00,50.89,51.05,50.87,50.98,17800.0,33.4644,33.5696,33.4513,33.5236,17800.0
2014-08-07 13:30:00,50.97,51.02,50.96,50.97,9900.0,33.517,33.5499,33.5104,33.517,9900.0
2014-08-07 13:35:00,50.97,51.09,50.94,51.09,23900.0,33.517,33.5959,33.4973,33.5959,23900.0
2014-08-07 13:40:00,51.1,51.18,51.05,51.16,24700.0,33.6025,33.6551,33.5696,33.642,24700.0
2014-08-07 13:45:00,51.15,51.19,51.08,51.18,22000.0,33.6354,33.6617,33.5894,33.6551,22000.0
2014-08-07 13:50:00,51.17,51.18,51.1,51.14,50700.0,33.6485,33.6551,33.6025,33.6288,50700.0
2014-08-07 13:55:00,51.14,51.15,51.11,51.11,42100.0,33.6288,33.6354,33.6091,33.6091,42100.0
2014-08-07 14:00:00,51.11,51.12,51.02,51.05,30300.0,33.6091,33.6157,33.5499,33.5696,30300.0
2014-08-07 14:05:00,51.04,51.1,51.03,51.07,19700.0,33.5631,33.6025,33.5565,33.5828,19700.0
2014-08-07 14:10:00,51.06,51.09,51.04,51.05,15400.0,33.5762,33.5959,33.5631,33.5696,15400.0
2014-08-07 14:15:00,51.05,51.08,50.94,50.96,24900.0,33.5696,33.5894,33.4973,33.5104,24900.0
2014-08-07 14:20:00,50.97,51.0,50.93,50.98,23200.0,33.517,33.5368,33.4907,33.5236,23200.0
2014-08-07 14:25:00,50.96,51.0,50.92,50.97,19100.0,33.5104,33.5368,33.4841,33.517,19100.0
2014-08-07 14:30:00,50.96,51.03,50.93,51.0,31500.0,33.5104,33.5565,33.4907,33.5368,31500.0
2014-08-07 14:35:00,50.98,51.0,50.92,50.96,49800.0,33.5236,33.5368,33.4841,33.5104,49800.0
2014-08-07 14:40:00,50.96,50.99,50.91,50.93,62100.0,33.5104,33.5302,33.4776,33.4907,62100.0
2014-08-07 14:45:00,50.93,50.98,50.91,50.92,44600.0,33.4907,33.5236,33.4776,33.4841,44600.0
2014-08-07 14:50:00,50.93,51.0,50.92,50.94,22200.0,33.4907,33.5368,33.4841,33.4973,22200.0
2014-08-07 14:55:00,50.94,50.94,50.8,50.8,39500.0,33.4973,33.4973,33.4052,33.4052,39500.0
2014-08-07 15:00:00,50.82,50.89,50.81,50.82,52400.0,33.4184,33.4644,33.4118,33.4184,52400.0
2014-08-07 15:05:00,50.83,50.86,50.73,50.77,84600.0,33.425,33.4447,33.3592,33.3855,84600.0
2014-08-07 15:10:00,50.77,50.83,50.73,50.74,74100.0,33.3855,33.425,33.3592,33.3658,74100.0
2014-08-07 15:15:00,50.75,50.8,50.67,50.79,42700.0,33.3724,33.4052,33.3197,33.3987,42700.0
2014-08-07 15:20:00,50.78,50.78,50.66,50.68,49800.0,33.3921,33.3921,33.3132,33.3263,49800.0
2014-08-07 15:25:00,50.68,50.68,50.62,50.64,107300.0,33.3263,33.3263,33.2869,33.3,107300.0
2014-08-07 15:30:00,50.64,50.69,50.63,50.66,97800.0,33.3,33.3329,33.2934,33.3132,97800.0
2014-08-07 15:35:00,50.66,50.73,50.62,50.73,135100.0,33.3132,33.3592,33.2869,33.3592,135100.0
2014-08-07 15:40:00,50.71,50.78,50.71,50.76,90000.0,33.3461,33.3921,33.3461,33.3789,90000.0
2014-08-07 15:45:00,50.76,50.81,50.73,50.8,130500.0,33.3789,33.4118,33.3592,33.4052,130500.0
2014-08-07 15:50:00,50.81,50.89,50.81,50.88,134500.0,33.4118,33.4644,33.4118,33.4578,134500.0
2014-08-07 15:55:00,50.88,50.91,50.85,50.86,205600.0,33.4578,33.4776,33.4381,33.4447,205600.0
2014-08-08 09:30:00,51.11,51.11,50.59,50.6,98800.0,33.6091,33.6091,33.2671,33.2737,98800.0
2014-08-08 09:35:00,50.63,50.85,50.56,50.65,55500.0,33.2934,33.4381,33.2474,33.3066,55500.0
2014-08-08 09:40:00,50.65,50.78,50.53,50.67,72400.0,33.3066,33.3921,33.2277,33.3197,72400.0
2014-08-08 09:45:00,50.65,50.73,50.55,50.69,42300.0,33.3066,33.3592,33.2408,33.3329,42300.0
2014-08-08 09:50:00,50.69,50.79,50.58,50.67,86300.0,33.3329,33.3987,33.2606,33.3197,86300.0
2014-08-08 09:55:00,50.67,50.84,50.63,50.7,263000.0,33.3197,33.4315,33.2934,33.3395,263000.0
2014-08-08 10:00:00,50.71,50.83,50.64,50.82,30300.0,33.3461,33.425,33.3,33.4184,30300.0
2014-08-08 10:05:00,50.82,50.95,50.82,50.91,74700.0,33.4184,33.5039,33.4184,33.4776,74700.0
2014-08-08 10:10:00,50.92,50.95,50.81,50.84,51500.0,33.4841,33.5039,33.4118,33.4315,51500.0
2014-08-08 10:15:00,50.82,50.83,50.67,50.67,92400.0,33.4184,33.425,33.3197,33.3197,92400.0
2014-08-08 10:20:00,50.67,50.82,50.64,50.8,113400.0,33.3197,33.4184,33.3,33.4052,113400.0
2014-08-08 10:25:00,50.82,50.88,50.75,50.8,35200.0,33.4184,33.4578,33.3724,33.4052,35200.0
2014-08-08 10:30:00,50.79,50.92,50.78,50.91,41300.0,33.3987,33.4841,33.3921,33.4776,41300.0
2014-08-08 10:35:00,50.9,50.98,50.86,50.97,23400.0,33.471,33.5236,33.4447,33.517,23400.0
2014-08-08 10:40:00,50.97,51.07,50.97,51.02,26000.0,33.517,33.5828,33.517,33.5499,26000.0
2014-08-08 10:45:00,51.01,51.1,50.97,50.99,29300.0,33.5433,33.6025,33.517,33.5302,29300.0
2014-08-08 10:50:00,50.99,51.0,50.94,50.94,22000.0,33.5302,33.5368,33.4973,33.4973,22000.0
2014-08-08 10:55:00,50.93,50.96,50.9,50.96,26200.0,33.4907,33.5104,33.471,33.5104,26200.0
2014-08-08 11:00:00,50.98,50.98,50.85,50.9,37700.0,33.5236,33.5236,33.4381,33.471,37700.0
2014-08-08 11:05:00,50.91,51.06,50.91,51.05,38600.0,33.4776,33.5762,33.4776,33.5696,38600.0
2014-08-08 11:10:00,51.05,51.1,51.02,51.09,23000.0,33.5696,33.6025,33.5499,33.5959,23000.0
2014-08-08 11:15:00,51.08,51.1,51.04,51.08,15000.0,33.5894,33.6025,33.5631,33.5894,15000.0
2014-08-08 11:20:00,51.07,51.07,51.0,51.02,20400.0,33.5828,33.5828,33.5368,33.5499,20400.0
2014-08-08 11:25:00,51.03,51.11,51.03,51.11,38700.0,33.5565,33.6091,33.5565,33.6091,38700.0
2014-08-08 11:30:00,51.11,51.14,51.02,51.03,39400.0,33.6091,33.6288,33.5499,33.5565,39400.0
2014-08-08 11:35:00,51.04,51.09,51.03,51.07,13200.0,33.5631,33.5959,33.5565,33.5828,13200.0
2014-08-08 11:40:00,51.07,51.08,51.02,51.02,33600.0,33.5828,33.5894,33.5499,33.5499,33600.0
2014-08-08 11:45:00,51.02,51.02,50.96,50.98,29700.0,33.5499,33.5499,33.5104,33.5236,29700.0
2014-08-08 11:50:00,50.97,51.01,50.95,51.01,23000.0,33.517,33.5433,33.5039,33.5433,23000.0
2014-08-08 11:55:00,51.01,51.1,51.01,51.04,19800.0,33.5433,33.6025,33.5433,33.5631,19800.0
2014-08-08 12:00:00,51.04,51.1,51.03,51.08,18800.0,33.5631,33.6025,33.5565,33.5894,18800.0
2014-08-08 12:05:00,51.09,51.11,51.01,51.02,19600.0,33.5959,33.6091,33.5433,33.5499,19600.0
2014-08-08 12:10:00,51.01,51.1,51.01,51.08,13000.0,33.5433,33.6025,33.5433,33.5894,13000.0
2014-08-08 12:15:00,51.09,51.1,51.04,51.05,20400.0,33.5959,33.6025,33.5631,33.5696,20400.0
2014-08-08 12:20:00,51.05,51.1,51.02,51.03,18300.0,33.5696,33.6025,33.5499,33.5565,18300.0
2014-08-08 12:25:00,51.04,51.06,50.97,51.01,22000.0,33.5631,33.5762,33.517,33.5433,22000.0
2014-08-08 12:30:00,51.02,51.04,50.99,51.03,21600.0,33.5499,33.5631,33.5302,33.5565,21600.0
2014-08-08 12:35:00,51.04,51.05,50.97,51.04,36200.0,33.5631,33.5696,33.517,33.5631,36200.0
2014-08-08 12:40:00,51.05,51.12,51.04,51.11,20700.0,33.5696,33.6157,33.5631,33.6091,20700.0
2014-08-08 12:45:00,51.1,51.11,51.06,51.08,16000.0,33.6025,33.6091,33.5762,33.5894,16000.0
2014-08-08 12:50:00,51.09,51.1,51.07,51.09,26900.0,33.5959,33.6025,33.5828,33.5959,26900.0
2014-08-08 12:55:00,51.08,51.08,51.03,51.05,31400.0,33.5894,33.5894,33.5565,33.5696,31400.0
2014-08-08 13:00:00,51.05,51.07,51.04,51.07,15800.0,33.5696,33.5828,33.5631,33.5828,15800.0
2014-08-08 13:05:00,51.07,51.11,51.05,51.1,18000.0,33.5828,33.6091,33.5696,33.6025,18000.0
2014-08-08 13:10:00,51.1,51.12,51.07,51.11,26200.0,33.6025,33.6157,33.5828,33.6091,26200.0
2014-08-08 13:15:00,51.13,51.27,51.12,51.27,49000.0,33.6222,33.7143,33.6157,33.7143,49000.0
2014-08-08 13:20:00,51.28,51.3,51.26,51.29,24500.0,33.7209,33.734,33.7077,33.7275,24500.0
2014-08-08 13:25:00,51.3,51.41,51.3,51.38,46000.0,33.734,33.8064,33.734,33.7866,46000.0
2014-08-08 13:30:00,51.4,51.43,51.29,51.33,61800.0,33.7998,33.8195,33.7275,33.7538,61800.0
2014-08-08 13:35:00,51.33,51.34,51.28,51.33,21900.0,33.7538,33.7603,33.7209,33.7538,21900.0
2014-08-08 13:40:00,51.34,51.41,51.34,51.4,22500.0,33.7603,33.8064,33.7603,33.7998,22500.0
2014-08-08 13:45:00,51.4,51.41,51.34,51.35,21300.0,33.7998,33.8064,33.7603,33.7669,21300.0
2014-08-08 13:50:00,51.34,51.35,51.28,51.28,38200.0,33.7603,33.7669,33.7209,33.7209,38200.0
2014-08-08 13:55:00,51.29,51.31,51.27,51.31,18600.0,33.7275,33.7406,33.7143,33.7406,18600.0
2014-08-08 14:00:00,51.31,51.35,51.29,51.33,22500.0,33.7406,33.7669,33.7275,33.7538,22500.0
2014-08-08 14:05:00,51.33,51.39,51.33,51.37,41200.0,33.7538,33.7932,33.7538,33.7801,41200.0
2014-08-08 14:10:00,51.38,51.38,51.3,51.33,32600.0,33.7866,33.7866,33.734,33.7538,32600.0
2014-08-08 14:15:00,51.33,51.37,51.31,51.37,14200.0,33.7538,33.7801,33.7406,33.7801,14200.0
2014-08-08 14:20:00,51.37,51.4,51.35,51.38,25300.0,33.7801,33.7998,33.7669,33.7866,25300.0
2014-08-08 14:25:00,51.39,51.42,51.39,51.41,16500.0,33.7932,33.8129,33.7932,33.8064,16500.0
2014-08-08 14:30:00,51.41,51.44,51.37,51.39,30800.0,33.8064,33.8261,33.7801,33.7932,30800.0
2014-08-08 14:35:00,51.39,51.41,51.37,51.41,54200.0,33.7932,33.8064,33.7801,33.8064,54200.0
2014-08-08 14:40:00,51.41,51.45,51.35,51.36,53300.0,33.8064,33.8327,33.7669,33.7735,53300.0
2014-08-08 14:45:00,51.36,51.44,51.35,51.43,36300.0,33.7735,33.8261,33.7669,33.8195,36300.0
2014-08-08 14:50:00,51.42,51.46,51.41,51.42,40100.0,33.8129,33.8392,33.8064,33.8129,40100.0
2014-08-08 14:55:00,51.43,51.46,51.38,51.39,33900.0,33.8195,33.8392,33.7866,33.7932,33900.0
2014-08-08 15:00:00,51.39,51.4,51.35,51.35,53100.0,33.7932,33.7998,33.7669,33.7669,53100.0
2014-08-08 15:05:00,51.36,51.42,51.34,51.42,43500.0,33.7735,33.8129,33.7603,33.8129,43500.0
2014-08-08 15:10:00,51.42,51.42,51.34,51.36,63000.0,33.8129,33.8129,33.7603,33.7735,63000.0
2014-08-08 15:15:00,51.37,51.37,51.32,51.33,31400.0,33.7801,33.7801,33.7472,33.7538,31400.0
2014-08-08 15:20:00,51.33,51.39,51.32,51.39,48200.0,33.7538,33.7932,33.7472,33.7932,48200.0
2014-08-08 15:25:00,51.39,51.45,51.37,51.4,78900.0,33.7932,33.8327,33.7801,33.7998,78900.0
2014-08-08 15:30:00,51.39,51.42,51.38,51.39,71900.0,33.7932,33.8129,33.7866,33.7932,71900.0
2014-08-08 15:35:00,51.39,51.41,51.36,51.39,86800.0,33.7932,33.8064,33.7735,33.7932,86800.0
2014-08-08 15:40:00,51.4,51.41,51.38,51.4,107100.0,33.7998,33.8064,33.7866,33.7998,107100.0
2014-08-08 15:45:00,51.41,51.41,51.3,51.32,144400.0,33.8064,33.8064,33.734,33.7472,144400.0
2014-08-08 15:50:00,51.33,51.33,51.25,51.3,233100.0,33.7538,33.7538,33.7011,33.734,233100.0
2014-08-08 15:55:00,51.31,51.37,51.3,51.35,260200.0,33.7406,33.7801,33.734,33.7669,260200.0
2014-08-11 09:30:00,51.7,51.77,51.5,51.71,129600.0,33.9971,34.0431,33.8655,34.0036,129600.0
2014-08-11 09:35:00,51.74,51.99,51.72,51.73,94900.0,34.0234,34.1878,34.0102,34.0168,94900.0
2014-08-11 09:40:00,51.71,51.83,51.66,51.75,61400.0,34.0036,34.0825,33.9708,34.0299,61400.0
2014-08-11 09:45:00,51.76,51.8,51.63,51.75,41100.0,34.0365,34.0628,33.951,34.0299,41100.0
2014-08-11 09:50:00,51.75,51.87,51.71,51.87,46200.0,34.0299,34.1088,34.0036,34.1088,46200.0
2014-08-11 09:55:00,51.84,51.86,51.61,51.64,50700.0,34.0891,34.1023,33.9379,33.9576,50700.0
2014-08-11 10:00:00,51.66,51.77,51.63,51.67,38500.0,33.9708,34.0431,33.951,33.9773,38500.0
2014-08-11 10:05:00,51.68,51.86,51.68,51.79,67500.0,33.9839,34.1023,33.9839,34.0562,67500.0
2014-08-11 10:10:00,51.78,51.84,51.73,51.77,67900.0,34.0497,34.0891,34.0168,34.0431,67900.0
2014-08-11 10:15:00,51.79,51.86,51.68,51.69,44100.0,34.0562,34.1023,33.9839,33.9905,44100.0
2014-08-11 10:20:00,51.69,51.72,51.62,51.7,35600.0,33.9905,34.0102,33.9445,33.9971,35600.0
2014-08-11 10:25:00,51.71,51.79,51.68,51.69,20800.0,34.0036,34.0562,33.9839,33.9905,20800.0
2014-08-11 10:30:00,51.68,51.74,51.65,51.73,25200.0,33.9839,34.0234,33.9642,34.0168,25200.0
2014-08-11 10:35:00,51.73,51.77,51.69,51.74,55200.0,34.0168,34.0431,33.9905,34.0234,55200.0
2014-08-11 10:40:00,51.75,51.84,51.75,51.82,21300.0,34.0299,34.0891,34.0299,34.076,21300.0
2014-08-11 10:45:00,51.84,51.86,51.79,51.81,35000.0,34.0891,34.1023,34.0562,34.0694,35000.0
2014-08-11 10:50:00,51.8,51.85,51.75,51.82,31900.0,34.0628,34.0957,34.0299,34.076,31900.0
2014-08-11 10:55:00,51.82,51.86,51.81,51.82,22800.0,34.076,34.1023,34.0694,34.076,22800.0
2014-08-11 11:00:00,51.81,51.86,51.79,51.85,37400.0,34.0694,34.1023,34.0562,34.0957,37400.0
2014-08-11 11:05:00,51.85,51.98,51.83,51.96,75600.0,34.0957,34.1812,34.0825,34.168,75600.0
2014-08-11 11:10:00,51.96,51.98,51.93,51.96,43300.0,34.168,34.1812,34.1483,34.168,43300.0
2014-08-11 11:15:00,51.97,52.04,51.96,52.03,64200.0,34.1746,34.2206,34.168,34.2141,64200.0
2014-08-11 11:20:00,52.03,52.03,51.97,51.98,48500.0,34.2141,34.2141,34.1746,34.1812,48500.0
2014-08-11 11:25:00,51.99,51.99,51.77,51.78,43200.0,34.1878,34.1878,34.0431,34.0497,43200.0
2014-08-11 11:30:00,51.77,51.88,51.77,51.78,26200.0,34.0431,34.1154,34.0431,34.0497,26200.0
2014-08-11 11:35:00,51.77,51.78,51.68,51.68,29800.0,34.0431,34.0497,33.9839,33.9839,29800.0
2014-08-11 11:40:00,51.69,51.76,51.67,51.68,28800.0,33.9905,34.0365,33.9773,33.9839,28800.0
2014-08-11 11:45:00,51.69,51.75,51.69,51.72,40300.0,33.9905,34.0299,33.9905,34.0102,40300.0
2014-08-11 11:50:00,51.72,51.74,51.64,51.64,50000.0,34.0102,34.0234,33.9576,33.9576,50000.0
2014-08-11 11:55:00,51.63,51.65,51.61,51.63,35600.0,33.951,33.9642,33.9379,33.951,35600.0
2014-08-11 12:00:00,51.63,51.64,51.59,51.62,26700.0,33.951,33.9576,33.9247,33.9445,26700.0
2014-08-11 12:05:00,51.63,51.66,51.55,51.56,32600.0,33.951,33.9708,33.8984,33.905,32600.0
2014-08-11 12:10:00,51.55,51.55,51.48,51.5,22800.0,33.8984,33.8984,33.8524,33.8655,22800.0
2014-08-11 12:15:00,51.5,51.56,51.48,51.56,13100.0,33.8655,33.905,33.8524,33.905,13100.0
2014-08-11 12:20:00,51.57,51.6,51.55,51.56,17200.0,33.9116,33.9313,33.8984,33.905,17200.0
2014-08-11 12:25:00,51.56,51.57,51.54,51.54,14500.0,33.905,33.9116,33.8918,33.8918,14500.0
2014-08-11 12:30:00,51.53,51.53,51.47,51.49,17100.0,33.8853,33.8853,33.8458,33.859,17100.0
2014-08-11 12:35:00,51.49,51.52,51.48,51.5,22900.0,33.859,33.8787,33.8524,33.8655,22900.0
2014-08-11 12:40:00,51.51,51.62,51.51,51.59,46300.0,33.8721,33.9445,33.8721,33.9247,46300.0
2014-08-11 12:45:00,51.58,51.61,51.55,51.6,18400.0,33.9182,33.9379,33.8984,33.9313,18400.0
2014-08-11 12:50:00,51.61,51.64,51.6,51.62,15400.0,33.9379,33.9576,33.9313,33.9445,15400.0
2014-08-11 12:55:00,51.62,51.64,51.57,51.59,26600.0,33.9445,33.9576,33.9116,33.9247,26600.0
2014-08-11 13:00:00,51.58,51.61,51.53,51.53,16500.0,33.9182,33.9379,33.8853,33.8853,16500.0
2014-08-11 13:05:00,51.52,51.55,51.48,51.5,26000.0,33.8787,33.8984,33.8524,33.8655,26000.0
2014-08-11 13:10:00,51.5,51.51,51.47,51.48,23900.0,33.8655,33.8721,33.8458,33.8524,23900.0
2014-08-11 13:15:00,51.47,51.48,51.4,51.41,20100.0,33.8458,33.8524,33.7998,33.8064,20100.0
2014-08-11 13:20:00,51.41,51.41,51.36,51.37,14200.0,33.8064,33.8064,33.7735,33.7801,14200.0
2014-08-11 13:25:00,51.37,51.44,51.36,51.37,27200.0,33.7801,33.8261,33.7735,33.7801,27200.0
2014-08-11 13:30:00,51.36,51.42,51.36,51.39,24200.0,33.7735,33.8129,33.7735,33.7932,24200.0
2014-08-11 13:35:00,51.4,51.42,51.38,51.38,18900.0,33.7998,33.8129,33.7866,33.7866,18900.0
2014-08-11 13:40:00,51.38,51.44,51.37,51.37,68800.0,33.7866,33.8261,33.7801,33.7801,68800.0
2014-08-11 13:45:00,51.37,51.37,51.31,51.36,48700.0,33.7801,33.7801,33.7406,33.7735,48700.0
2014-08-11 13:50:00,51.36,51.37,51.25,51.29,38600.0,33.7735,33.7801,33.7011,33.7275,38600.0
2014-08-11 13:55:00,51.28,51.29,51.17,51.22,24300.0,33.7209,33.7275,33.6485,33.6814,24300.0
2014-08-11 14:00:00,51.21,51.21,51.1,51.12,30100.0,33.6748,33.6748,33.6025,33.6157,30100.0
2014-08-11 14:05:00,51.13,51.14,51.05,51.11,31100.0,33.6222,33.6288,33.5696,33.6091,31100.0
2014-08-11 14:10:00,51.12,51.12,51.04,51.05,27400.0,33.6157,33.6157,33.5631,33.5696,27400.0
2014-08-11 14:15:00,51.04,51.19,51.04,51.16,21000.0,33.5631,33.6617,33.5631,33.642,21000.0
2014-08-11 14:20:00,51.16,51.2,51.13,51.17,22100.0,33.642,33.6683,33.6222,33.6485,22100.0
2014-08-11 14:25:00,51.18,51.2,51.14,51.15,19600.0,33.6551,33.6683,33.6288,33.6354,19600.0
2014-08-11 14:30:00,51.15,51.18,51.07,51.13,40500.0,33.6354,33.6551,33.5828,33.6222,40500.0
2014-08-11 14:35:00,51.14,51.17,51.11,51.12,24600.0,33.6288,33.6485,33.6091,33.6157,24600.0
2014-08-11 14:40:00,51.12,51.23,51.11,51.2,53500.0,33.6157,33.688,33.6091,33.6683,53500.0
2014-08-11 14:45:00,51.2,51.22,51.12,51.13,58300.0,33.6683,33.6814,33.6157,33.6222,58300.0
2014-08-11 14:50:00,51.13,51.13,50.94,50.96,68800.0,33.6222,33.6222,33.4973,33.5104,68800.0
2014-08-11 14:55:00,50.96,51.03,50.95,51.0,39400.0,33.5104,33.5565,33.5039,33.5368,39400.0
2014-08-11 15:00:00,51.02,51.06,51.01,51.05,30100.0,33.5499,33.5762,33.5433,33.5696,30100.0
2014-08-11 15:05:00,51.04,51.06,51.0,51.05,36100.0,33.5631,33.5762,33.5368,33.5696,36100.0
2014-08-11 15:10:00,51.04,51.09,51.03,51.04,31900.0,33.5631,33.5959,33.5565,33.5631,31900.0
2014-08-11 15:15:00,51.05,51.07,51.0,51.01,63500.0,33.5696,33.5828,33.5368,33.5433,63500.0
2014-08-11 15:20:00,51.0,51.03,50.96,51.01,74700.0,33.5368,33.5565,33.5104,33.5433,74700.0
2014-08-11 15:25:00,51.01,51.06,51.0,51.01,41700.0,33.5433,33.5762,33.5368,33.5433,41700.0
2014-08-11 15:30:00,51.01,51.05,51.01,51.04,34700.0,33.5433,33.5696,33.5433,33.5631,34700.0
2014-08-11 15:35:00,51.05,51.05,51.03,51.04,57000.0,33.5696,33.5696,33.5565,33.5631,57000.0
2014-08-11 15:40:00,51.04,51.04,50.96,50.96,61500.0,33.5631,33.5631,33.5104,33.5104,61500.0
2014-08-11 15:45:00,50.97,51.01,50.97,51.0,79000.0,33.517,33.5433,33.517,33.5368,79000.0
2014-08-11 15:50:00,50.99,51.04,50.99,51.03,134200.0,33.5302,33.5631,33.5302,33.5565,134200.0
2014-08-11 15:55:00,51.03,51.05,51.01,51.02,195400.0,33.5565,33.5696,33.5433,33.5499,195400.0
2014-08-12 09:30:00,51.19,51.19,50.75,50.91,94300.0,33.6617,33.6617,33.3724,33.4776,94300.0
2014-08-12 09:35:00,50.9,51.21,50.88,51.2,25400.0,33.471,33.6748,33.4578,33.6683,25400.0
2014-08-12 09:40:00,51.22,51.5,51.21,51.33,63100.0,33.6814,33.8655,33.6748,33.7538,63100.0
2014-08-12 09:45:00,51.33,51.43,51.3,51.4,45600.0,33.7538,33.8195,33.734,33.7998,45600.0
2014-08-12 09:50:00,51.4,51.55,51.34,51.38,49000.0,33.7998,33.8984,33.7603,33.7866,49000.0
2014-08-12 09:55:00,51.36,51.42,51.28,51.4,35000.0,33.7735,33.8129,33.7209,33.7998,35000.0
2014-08-12 10:00:00,51.4,51.45,51.23,51.31,55700.0,33.7998,33.8327,33.688,33.7406,55700.0
2014-08-12 10:05:00,51.34,51.44,51.21,51.21,38600.0,33.7603,33.8261,33.6748,33.6748,38600.0
2014-08-12 10:10:00,51.21,51.23,51.07,51.17,41200.0,33.6748,33.688,33.5828,33.6485,41200.0
2014-08-12 10:15:00,51.16,51.3,51.14,51.23,34200.0,33.642,33.734,33.6288,33.688,34200.0
2014-08-12 10:20:00,51.22,51.23,51.09,51.11,39400.0,33.6814,33.688,33.5959,33.6091,39400.0
2014-08-12 10:25:00,51.14,51.18,51.06,51.18,39500.0,33.6288,33.6551,33.5762,33.6551,39500.0
2014-08-12 10:30:00,51.21,51.21,51.06,51.06,23400.0,33.6748,33.6748,33.5762,33.5762,23400.0
2014-08-12 10:35:00,51.06,51.1,51.01,51.03,28500.0,33.5762,33.6025,33.5433,33.5565,28500.0
2014-08-12 10:40:00,51.03,51.14,50.97,50.97,32800.0,33.5565,33.6288,33.517,33.517,32800.0
2014-08-12 10:45:00,50.96,50.99,50.87,50.87,38800.0,33.5104,33.5302,33.4513,33.4513,38800.0
2014-08-12 10:50:00,50.87,50.9,50.83,50.85,22800.0,33.4513,33.471,33.425,33.4381,22800.0
2014-08-12 10:55:00,50.87,50.99,50.86,50.91,30000.0,33.4513,33.5302,33.4447,33.4776,30000.0
2014-08-12 11:00:00,50.9,50.92,50.78,50.82,49300.0,33.471,33.4841,33.3921,33.4184,49300.0
2014-08-12 11:05:00,50.82,50.85,50.79,50.84,28900.0,33.4184,33.4381,33.3987,33.4315,28900.0
2014-08-12 11:10:00,50.83,50.9,50.82,50.88,33500.0,33.425,33.471,33.4184,33.4578,33500.0
2014-08-12 11:15:00,50.88,50.91,50.83,50.87,36100.0,33.4578,33.4776,33.425,33.4513,36100.0
2014-08-12 11:20:00,50.87,50.92,50.86,50.9,15900.0,33.4513,33.4841,33.4447,33.471,15900.0
2014-08-12 11:25:00,50.9,51.01,50.89,51.0,54200.0,33.471,33.5433,33.4644,33.5368,54200.0
2014-08-12 11:30:00,50.99,51.01,50.95,50.96,67600.0,33.5302,33.5433,33.5039,33.5104,67600.0
2014-08-12 11:35:00,50.96,51.0,50.96,50.97,23800.0,33.5104,33.5368,33.5104,33.517,23800.0
2014-08-12 11:40:00,50.96,50.98,50.88,50.9,22800.0,33.5104,33.5236,33.4578,33.471,22800.0
2014-08-12 11:45:00,50.9,50.96,50.88,50.88,29700.0,33.471,33.5104,33.4578,33.4578,29700.0
2014-08-12 11:50:00,50.88,50.9,50.87,50.9,18300.0,33.4578,33.471,33.4513,33.471,18300.0
2014-08-12 11:55:00,50.89,50.97,50.88,50.93,31200.0,33.4644,33.517,33.4578,33.4907,31200.0
2014-08-12 12:00:00,50.93,50.93,50.84,50.9,20300.0,33.4907,33.4907,33.4315,33.471,20300.0
2014-08-12 12:05:00,50.89,50.91,50.86,50.91,37200.0,33.4644,33.4776,33.4447,33.4776,37200.0
2014-08-12 12:10:00,50.92,50.98,50.91,50.96,22400.0,33.4841,33.5236,33.4776,33.5104,22400.0
2014-08-12 12:15:00,50.97,50.99,50.93,50.98,13900.0,33.517,33.5302,33.4907,33.5236,13900.0
2014-08-12 12:20:00,50.98,51.0,50.94,51.0,13700.0,33.5236,33.5368,33.4973,33.5368,13700.0
2014-08-12 12:25:00,51.0,51.04,51.0,51.0,17900.0,33.5368,33.5631,33.5368,33.5368,17900.0
2014-08-12 12:30:00,51.01,51.05,51.01,51.03,11700.0,33.5433,33.5696,33.5433,33.5565,11700.0
2014-08-12 12:35:00,51.04,51.12,51.04,51.09,24100.0,33.5631,33.6157,33.5631,33.5959,24100.0
2014-08-12 12:40:00,51.07,51.11,51.05,51.08,55200.0,33.5828,33.6091,33.5696,33.5894,55200.0
2014-08-12 12:45:00,51.08,51.1,51.04,51.06,16800.0,33.5894,33.6025,33.5631,33.5762,16800.0
2014-08-12 12:50:00,51.06,51.07,50.94,50.94,52100.0,33.5762,33.5828,33.4973,33.4973,52100.0
2014-08-12 12:55:00,50.96,50.98,50.91,50.94,41900.0,33.5104,33.5236,33.4776,33.4973,41900.0
2014-08-12 13:00:00,50.96,51.05,50.96,51.05,20100.0,33.5104,33.5696,33.5104,33.5696,20100.0
2014-08-12 13:05:00,51.04,51.08,51.0,51.08,20600.0,33.5631,33.5894,33.5368,33.5894,20600.0
2014-08-12 13:10:00,51.08,51.1,51.06,51.07,8000.0,33.5894,33.6025,33.5762,33.5828,8000.0
2014-08-12 13:15:00,51.05,51.09,51.03,51.06,16700.0,33.5696,33.5959,33.5565,33.5762,16700.0
2014-08-12 13:20:00,51.05,51.05,50.96,50.96,12900.0,33.5696,33.5696,33.5104,33.5104,12900.0
2014-08-12 13:25:00,50.98,51.05,50.98,51.04,11100.0,33.5236,33.5696,33.5236,33.5631,11100.0
2014-08-12 13:30:00,51.03,51.03,50.97,50.99,29000.0,33.5565,33.5565,33.517,33.5302,29000.0
2014-08-12 13:35:00,50.98,50.99,50.9,50.95,34300.0,33.5236,33.5302,33.471,33.5039,34300.0
2014-08-12 13:40:00,50.96,51.04,50.95,51.04,45700.0,33.5104,33.5631,33.5039,33.5631,45700.0
2014-08-12 13:45:00,51.04,51.04,50.92,50.96,31600.0,33.5631,33.5631,33.4841,33.5104,31600.0
2014-08-12 13:50:00,50.96,51.05,50.96,51.02,37800.0,33.5104,33.5696,33.5104,33.5499,37800.0
2014-08-12 13:55:00,51.02,51.02,50.95,50.98,17600.0,33.5499,33.5499,33.5039,33.5236,17600.0
2014-08-12 14:00:00,50.98,51.04,50.94,50.95,25500.0,33.5236,33.5631,33.4973,33.5039,25500.0
2014-08-12 14:05:00,50.97,51.0,50.86,50.88,34300.0,33.517,33.5368,33.4447,33.4578,34300.0
2014-08-12 14:10:00,50.9,50.92,50.85,50.85,15400.0,33.471,33.4841,33.4381,33.4381,15400.0
2014-08-12 14:15:00,50.86,50.92,50.86,50.91,32900.0,33.4447,33.4841,33.4447,33.4776,32900.0
2014-08-12 14:20:00,50.92,50.94,50.84,50.86,25900.0,33.4841,33.4973,33.4315,33.4447,25900.0
2014-08-12 14:25:00,50.87,50.91,50.8,50.85,25900.0,33.4513,33.4776,33.4052,33.4381,25900.0
2014-08-12 14:30:00,50.84,50.91,50.81,50.86,25800.0,33.4315,33.4776,33.4118,33.4447,25800.0
2014-08-12 14:35:00,50.86,50.94,50.83,50.94,32400.0,33.4447,33.4973,33.425,33.4973,32400.0
2014-08-12 14:40:00,50.94,51.01,50.9,50.97,38800.0,33.4973,33.5433,33.471,33.517,38800.0
2014-08-12 14:45:00,50.96,50.98,50.91,50.93,16100.0,33.5104,33.5236,33.4776,33.4907,16100.0
2014-08-12 14:50:00,50.93,50.98,50.93,50.95,22700.0,33.4907,33.5236,33.4907,33.5039,22700.0
2014-08-12 14:55:00,50.95,51.0,50.95,50.96,25700.0,33.5039,33.5368,33.5039,33.5104,25700.0
2014-08-12 15:00:00,50.96,51.0,50.92,50.92,29400.0,33.5104,33.5368,33.4841,33.4841,29400.0
2014-08-12 15:05:00,50.93,51.01,50.91,51.01,38500.0,33.4907,33.5433,33.4776,33.5433,38500.0
2014-08-12 15:10:00,51.0,51.0,50.95,50.97,47000.0,33.5368,33.5368,33.5039,33.517,47000.0
2014-08-12 15:15:00,50.98,50.99,50.94,50.98,30300.0,33.5236,33.5302,33.4973,33.5236,30300.0
2014-08-12 15:20:00,50.98,50.99,50.93,50.97,56100.0,33.5236,33.5302,33.4907,33.517,56100.0
2014-08-12 15:25:00,50.96,50.98,50.91,50.96,48200.0,33.5104,33.5236,33.4776,33.5104,48200.0
2014-08-12 15:30:00,50.96,50.98,50.89,50.9,74800.0,33.5104,33.5236,33.4644,33.471,74800.0
2014-08-12 15:35:00,50.9,50.97,50.9,50.96,69200.0,33.471,33.517,33.471,33.5104,69200.0
2014-08-12 15:40:00,50.96,51.06,50.95,51.05,68400.0,33.5104,33.5762,33.5039,33.5696,68400.0
2014-08-12 15:45:00,51.05,51.07,51.01,51.07,105400.0,33.5696,33.5828,33.5433,33.5828,105400.0
2014-08-12 15:50:00,51.07,51.09,51.01,51.02,105300.0,33.5828,33.5959,33.5433,33.5499,105300.0
2014-08-12 15:55:00,51.02,51.04,50.97,51.03,357000.0,33.5499,33.5631,33.517,33.5565,357000.0
2014-08-13 09:30:00,51.2,51.48,51.0,51.14,167800.0,33.6683,33.8524,33.5368,33.6288,167800.0
2014-08-13 09:35:00,51.13,51.13,50.8,50.83,82700.0,33.6222,33.6222,33.4052,33.425,82700.0
2014-08-13 09:40:00,50.8,50.97,50.8,50.97,54000.0,33.4052,33.517,33.4052,33.517,54000.0
2014-08-13 09:45:00,50.98,51.0,50.85,50.89,39400.0,33.5236,33.5368,33.4381,33.4644,39400.0
2014-08-13 09:50:00,50.89,50.9,50.8,50.81,33800.0,33.4644,33.471,33.4052,33.4118,33800.0
2014-08-13 09:55:00,50.82,50.89,50.79,50.88,22100.0,33.4184,33.4644,33.3987,33.4578,22100.0
2014-08-13 10:00:00,50.86,50.92,50.83,50.86,25200.0,33.4447,33.4841,33.425,33.4447,25200.0
2014-08-13 10:05:00,50.87,50.91,50.82,50.83,30400.0,33.4513,33.4776,33.4184,33.425,30400.0
2014-08-13 10:10:00,50.82,50.82,50.71,50.72,37900.0,33.4184,33.4184,33.3461,33.3526,37900.0
2014-08-13 10:15:00,50.73,50.77,50.62,50.75,50000.0,33.3592,33.3855,33.2869,33.3724,50000.0
2014-08-13 10:20:00,50.76,50.89,50.76,50.86,54900.0,33.3789,33.4644,33.3789,33.4447,54900.0
2014-08-13 10:25:00,50.86,50.87,50.75,50.8,31200.0,33.4447,33.4513,33.3724,33.4052,31200.0
2014-08-13 10:30:00,50.81,50.93,50.77,50.88,217500.0,33.4118,33.4907,33.3855,33.4578,217500.0
2014-08-13 10:35:00,50.88,51.2,50.88,51.15,243300.0,33.4578,33.6683,33.4578,33.6354,243300.0
2014-08-13 10:40:00,51.15,51.15,51.0,51.09,119600.0,33.6354,33.6354,33.5368,33.5959,119600.0
2014-08-13 10:45:00,51.1,51.3,51.04,51.27,270900.0,33.6025,33.734,33.5631,33.7143,270900.0
2014-08-13 10:50:00,51.27,51.4,51.26,51.34,208200.0,33.7143,33.7998,33.7077,33.7603,208200.0
2014-08-13 10:55:00,51.33,51.36,51.27,51.3,146800.0,33.7538,33.7735,33.7143,33.734,146800.0
2014-08-13 11:00:00,51.3,51.48,51.27,51.48,117900.0,33.734,33.8524,33.7143,33.8524,117900.0
2014-08-13 11:05:00,51.48,51.56,51.43,51.46,172000.0,33.8524,33.905,33.8195,33.8392,172000.0
2014-08-13 11:10:00,51.46,51.47,51.37,51.4,63400.0,33.8392,33.8458,33.7801,33.7998,63400.0
2014-08-13 11:15:00,51.39,51.4,51.31,51.33,47500.0,33.7932,33.7998,33.7406,33.7538,47500.0
2014-08-13 11:20:00,51.34,51.36,51.3,51.36,46200.0,33.7603,33.7735,33.734,33.7735,46200.0
2014-08-13 11:25:00,51.36,51.36,51.31,51.34,22000.0,33.7735,33.7735,33.7406,33.7603,22000.0
2014-08-13 11:30:00,51.34,51.36,51.25,51.25,60700.0,33.7603,33.7735,33.7011,33.7011,60700.0
2014-08-13 11:35:00,51.26,51.31,51.22,51.31,62100.0,33.7077,33.7406,33.6814,33.7406,62100.0
2014-08-13 11:40:00,51.3,51.45,51.3,51.42,76300.0,33.734,33.8327,33.734,33.8129,76300.0
2014-08-13 11:45:00,51.41,51.51,51.39,51.47,79700.0,33.8064,33.8721,33.7932,33.8458,79700.0
2014-08-13 11:50:00,51.46,51.49,51.39,51.39,26500.0,33.8392,33.859,33.7932,33.7932,26500.0
2014-08-13 11:55:00,51.39,51.43,51.38,51.41,46400.0,33.7932,33.8195,33.7866,33.8064,46400.0
2014-08-13 12:00:00,51.41,51.54,51.4,51.53,24400.0,33.8064,33.8918,33.7998,33.8853,24400.0
2014-08-13 12:05:00,51.53,51.54,51.44,51.45,38000.0,33.8853,33.8918,33.8261,33.8327,38000.0
2014-08-13 12:10:00,51.45,51.49,51.45,51.47,18000.0,33.8327,33.859,33.8327,33.8458,18000.0
2014-08-13 12:15:00,51.47,51.47,51.42,51.45,22500.0,33.8458,33.8458,33.8129,33.8327,22500.0
2014-08-13 12:20:00,51.43,51.45,51.39,51.42,23700.0,33.8195,33.8327,33.7932,33.8129,23700.0
2014-08-13 12:25:00,51.42,51.45,51.39,51.45,35100.0,33.8129,33.8327,33.7932,33.8327,35100.0
2014-08-13 12:30:00,51.44,51.65,51.43,51.65,43000.0,33.8261,33.9642,33.8195,33.9642,43000.0
2014-08-13 12:35:00,51.66,51.68,51.61,51.63,22300.0,33.9708,33.9839,33.9379,33.951,22300.0
2014-08-13 12:40:00,51.62,51.65,51.57,51.58,24400.0,33.9445,33.9642,33.9116,33.9182,24400.0
2014-08-13 12:45:00,51.59,51.7,51.59,51.67,29300.0,33.9247,33.9971,33.9247,33.9773,29300.0
2014-08-13 12:50:00,51.68,51.69,51.56,51.57,27900.0,33.9839,33.9905,33.905,33.9116,27900.0
2014-08-13 12:55:00,51.56,51.57,51.53,51.57,17500.0,33.905,33.9116,33.8853,33.9116,17500.0
2014-08-13 13:00:00,51.58,51.58,51.5,51.5,24500.0,33.9182,33.9182,33.8655,33.8655,24500.0
2014-08-13 13:05:00,51.51,51.63,51.5,51.63,17300.0,33.8721,33.951,33.8655,33.951,17300.0
2014-08-13 13:10:00,51.63,51.65,51.56,51.57,16600.0,33.951,33.9642,33.905,33.9116,16600.0
2014-08-13 13:15:00,51.57,51.62,51.57,51.58,11700.0,33.9116,33.9445,33.9116,33.9182,11700.0
2014-08-13 13:20:00,51.59,51.67,51.59,51.67,20100.0,33.9247,33.9773,33.9247,33.9773,20100.0
2014-08-13 13:25:00,51.68,51.69,51.68,51.68,14900.0,33.9839,33.9905,33.9839,33.9839,14900.0
2014-08-13 13:30:00,51.68,51.68,51.61,51.62,32700.0,33.9839,33.9839,33.9379,33.9445,32700.0
2014-08-13 13:35:00,51.63,51.67,51.61,51.62,20200.0,33.951,33.9773,33.9379,33.9445,20200.0
2014-08-13 13:40:00,51.62,51.63,51.59,51.6,14500.0,33.9445,33.951,33.9247,33.9313,14500.0
2014-08-13 13:45:00,51.58,51.61,51.57,51.59,22600.0,33.9182,33.9379,33.9116,33.9247,22600.0
2014-08-13 13:50:00,51.58,51.65,51.57,51.63,33900.0,33.9182,33.9642,33.9116,33.951,33900.0
2014-08-13 13:55:00,51.64,51.69,51.63,51.68,30300.0,33.9576,33.9905,33.951,33.9839,30300.0
2014-08-13 14:00:00,51.68,51.75,51.68,51.73,65200.0,33.9839,34.0299,33.9839,34.0168,65200.0
2014-08-13 14:05:00,51.74,51.75,51.61,51.62,43300.0,34.0234,34.0299,33.9379,33.9445,43300.0
2014-08-13 14:10:00,51.62,51.64,51.61,51.62,26100.0,33.9445,33.9576,33.9379,33.9445,26100.0
2014-08-13 14:15:00,51.62,51.63,51.57,51.6,37100.0,33.9445,33.951,33.9116,33.9313,37100.0
2014-08-13 14:20:00,51.59,51.6,51.57,51.59,43700.0,33.9247,33.9313,33.9116,33.9247,43700.0
2014-08-13 14:25:00,51.6,51.62,51.58,51.6,38200.0,33.9313,33.9445,33.9182,33.9313,38200.0
2014-08-13 14:30:00,51.6,51.61,51.59,51.6,34900.0,33.9313,33.9379,33.9247,33.9313,34900.0
2014-08-13 14:35:00,51.6,51.61,51.57,51.58,47300.0,33.9313,33.9379,33.9116,33.9182,47300.0
2014-08-13 14:40:00,51.58,51.59,51.55,51.55,13200.0,33.9182,33.9247,33.8984,33.8984,13200.0
2014-08-13 14:45:00,51.55,51.57,51.47,51.47,41000.0,33.8984,33.9116,33.8458,33.8458,41000.0
2014-08-13 14:50:00,51.47,51.51,51.42,51.51,51800.0,33.8458,33.8721,33.8129,33.8721,51800.0
2014-08-13 14:55:00,51.51,51.55,51.48,51.53,27900.0,33.8721,33.8984,33.8524,33.8853,27900.0
2014-08-13 15:00:00,51.53,51.58,51.51,51.51,40600.0,33.8853,33.9182,33.8721,33.8721,40600.0
2014-08-13 15:05:00,51.51,51.58,51.5,51.55,23800.0,33.8721,33.9182,33.8655,33.8984,23800.0
2014-08-13 15:10:00,51.56,51.59,51.55,51.58,25100.0,33.905,33.9247,33.8984,33.9182,25100.0
2014-08-13 15:15:00,51.58,51.62,51.58,51.61,30100.0,33.9182,33.9445,33.9182,33.9379,30100.0
2014-08-13 15:20:00,51.61,51.65,51.6,51.64,61200.0,33.9379,33.9642,33.9313,33.9576,61200.0
2014-08-13 15:25:00,51.64,51.64,51.52,51.53,54000.0,33.9576,33.9576,33.8787,33.8853,54000.0
2014-08-13 15:30:00,51.54,51.56,51.53,51.55,39700.0,33.8918,33.905,33.8853,33.8984,39700.0
2014-08-13 15:35:00,51.54,51.55,51.52,51.53,51300.0,33.8918,33.8984,33.8787,33.8853,51300.0
2014-08-13 15:40:00,51.52,51.56,51.52,51.55,51700.0,33.8787,33.905,33.8787,33.8984,51700.0
2014-08-13 15:45:00,51.55,51.56,51.54,51.55,94000.0,33.8984,33.905,33.8918,33.8984,94000.0
2014-08-13 15:50:00,51.55,51.55,51.47,51.49,195500.0,33.8984,33.8984,33.8458,33.859,195500.0
2014-08-13 15:55:00,51.48,51.49,51.32,51.33,625100.0,33.8524,33.859,33.7472,33.7538,625100.0
2014-08-14 09:30:00,51.49,51.71,51.36,51.58,100800.0,33.859,34.0036,33.7735,33.9182,100800.0
2014-08-14 09:35:00,51.6,51.9,51.6,51.85,91400.0,33.9313,34.1286,33.9313,34.0957,91400.0
2014-08-14 09:40:00,51.89,51.98,51.83,51.94,54900.0,34.122,34.1812,34.0825,34.1549,54900.0
2014-08-14 09:45:00,51.96,51.98,51.81,51.87,48200.0,34.168,34.1812,34.0694,34.1088,48200.0
2014-08-14 09:50:00,51.89,51.9,51.71,51.78,58200.0,34.122,34.1286,34.0036,34.0497,58200.0
2014-08-14 09:55:00,51.79,51.93,51.78,51.92,49500.0,34.0562,34.1483,34.0497,34.1417,49500.0
2014-08-14 10:00:00,51.92,51.93,51.74,51.87,55700.0,34.1417,34.1483,34.0234,34.1088,55700.0
2014-08-14 10:05:00,51.88,51.89,51.72,51.77,55700.0,34.1154,34.122,34.0102,34.0431,55700.0
2014-08-14 10:10:00,51.78,51.89,51.74,51.88,42600.0,34.0497,34.122,34.0234,34.1154,42600.0
2014-08-14 10:15:00,51.87,51.96,51.87,51.93,43800.0,34.1088,34.168,34.1088,34.1483,43800.0
2014-08-14 10:20:00,51.93,52.11,51.93,52.11,113900.0,34.1483,34.2667,34.1483,34.2667,113900.0
2014-08-14 10:25:00,52.12,52.17,52.05,52.11,84500.0,34.2732,34.3061,34.2272,34.2667,84500.0
2014-08-14 10:30:00,52.11,52.35,52.1,52.32,153900.0,34.2667,34.4245,34.2601,34.4048,153900.0
2014-08-14 10:35:00,52.32,52.4,52.32,52.34,134800.0,34.4048,34.4574,34.4048,34.4179,134800.0
2014-08-14 10:40:00,52.34,52.44,52.33,52.43,138600.0,34.4179,34.4837,34.4113,34.4771,138600.0
2014-08-14 10:45:00,52.45,52.5,52.42,52.42,115000.0,34.4902,34.5231,34.4705,34.4705,115000.0
2014-08-14 10:50:00,52.43,52.44,52.33,52.38,105100.0,34.4771,34.4837,34.4113,34.4442,105100.0
2014-08-14 10:55:00,52.38,52.38,52.24,52.33,79000.0,34.4442,34.4442,34.3522,34.4113,79000.0
2014-08-14 11:00:00,52.32,52.41,52.31,52.38,32300.0,34.4048,34.4639,34.3982,34.4442,32300.0
2014-08-14 11:05:00,52.38,52.45,52.37,52.45,42800.0,34.4442,34.4902,34.4376,34.4902,42800.0
2014-08-14 11:10:00,52.46,52.51,52.45,52.49,63200.0,34.4968,34.5297,34.4902,34.5166,63200.0
2014-08-14 11:15:00,52.5,52.51,52.44,52.45,84200.0,34.5231,34.5297,34.4837,34.4902,84200.0
2014-08-14 11:20:00,52.44,52.45,52.31,52.35,92800.0,34.4837,34.4902,34.3982,34.4245,92800.0
2014-08-14 11:25:00,52.36,52.4,52.33,52.39,13900.0,34.4311,34.4574,34.4113,34.4508,13900.0
2014-08-14 11:30:00,52.39,52.44,52.37,52.4,36500.0,34.4508,34.4837,34.4376,34.4574,36500.0
2014-08-14 11:35:00,52.39,52.4,52.35,52.35,28600.0,34.4508,34.4574,34.4245,34.4245,28600.0
2014-08-14 11:40:00,52.35,52.4,52.32,52.4,53000.0,34.4245,34.4574,34.4048,34.4574,53000.0
2014-08-14 11:45:00,52.4,52.47,52.39,52.45,45800.0,34.4574,34.5034,34.4508,34.4902,45800.0
2014-08-14 11:50:00,52.45,52.46,52.33,52.34,40700.0,34.4902,34.4968,34.4113,34.4179,40700.0
2014-08-14 11:55:00,52.35,52.4,52.18,52.4,137200.0,34.4245,34.4574,34.3127,34.4574,137200.0
2014-08-14 12:00:00,52.4,52.48,52.37,52.47,47900.0,34.4574,34.51,34.4376,34.5034,47900.0
2014-08-14 12:05:00,52.47,52.64,52.45,52.62,137200.0,34.5034,34.6152,34.4902,34.602,137200.0
2014-08-14 12:10:00,52.61,52.63,52.54,52.58,63800.0,34.5955,34.6086,34.5494,34.5757,63800.0
2014-08-14 12:15:00,52.59,52.6,52.55,52.58,28300.0,34.5823,34.5889,34.556,34.5757,28300.0
2014-08-14 12:20:00,52.59,52.69,52.55,52.68,76100.0,34.5823,34.6481,34.556,34.6415,76100.0
2014-08-14 12:25:00,52.68,52.83,52.66,52.83,127500.0,34.6415,34.7401,34.6283,34.7401,127500.0
2014-08-14 12:30:00,52.84,52.9,52.83,52.9,61500.0,34.7467,34.7862,34.7401,34.7862,61500.0
2014-08-14 12:35:00,52.89,52.9,52.79,52.83,38400.0,34.7796,34.7862,34.7138,34.7401,38400.0
2014-08-14 12:40:00,52.83,52.88,52.79,52.87,57600.0,34.7401,34.773,34.7138,34.7664,57600.0
2014-08-14 12:45:00,52.87,52.91,52.76,52.76,75200.0,34.7664,34.7927,34.6941,34.6941,75200.0
2014-08-14 12:50:00,52.76,52.9,52.76,52.85,38200.0,34.6941,34.7862,34.6941,34.7533,38200.0
2014-08-14 12:55:00,52.85,52.9,52.83,52.89,47700.0,34.7533,34.7862,34.7401,34.7796,47700.0
2014-08-14 13:00:00,52.89,52.9,52.83,52.9,41200.0,34.7796,34.7862,34.7401,34.7862,41200.0
2014-08-14 13:05:00,52.9,52.9,52.81,52.82,39200.0,34.7862,34.7862,34.727,34.7336,39200.0
2014-08-14 13:10:00,52.82,52.86,52.82,52.86,29800.0,34.7336,34.7599,34.7336,34.7599,29800.0
2014-08-14 13:15:00,52.86,52.89,52.85,52.89,40200.0,34.7599,34.7796,34.7533,34.7796,40200.0
2014-08-14 13:20:00,52.88,52.92,52.86,52.86,60200.0,34.773,34.7993,34.7599,34.7599,60200.0
2014-08-14 13:25:00,52.86,52.97,52.86,52.95,52900.0,34.7599,34.8322,34.7599,34.819,52900.0
2014-08-14 13:30:00,52.95,52.97,52.82,52.85,49600.0,34.819,34.8322,34.7336,34.7533,49600.0
2014-08-14 13:35:00,52.86,52.88,52.78,52.79,39900.0,34.7599,34.773,34.7073,34.7138,39900.0
2014-08-14 13:40:00,52.79,52.79,52.68,52.75,37700.0,34.7138,34.7138,34.6415,34.6875,37700.0
2014-08-14 13:45:00,52.75,52.81,52.74,52.81,51600.0,34.6875,34.727,34.6809,34.727,51600.0
2014-08-14 13:50:00,52.8,52.87,52.8,52.87,49600.0,34.7204,34.7664,34.7204,34.7664,49600.0
2014-08-14 13:55:00,52.87,52.93,52.86,52.88,62200.0,34.7664,34.8059,34.7599,34.773,62200.0
2014-08-14 14:00:00,52.87,52.9,52.81,52.83,41300.0,34.7664,34.7862,34.727,34.7401,41300.0
2014-08-14 14:05:00,52.83,52.83,52.72,52.77,69200.0,34.7401,34.7401,34.6678,34.7007,69200.0
2014-08-14 14:10:00,52.77,52.86,52.77,52.85,101700.0,34.7007,34.7599,34.7007,34.7533,101700.0
2014-08-14 14:15:00,52.86,52.94,52.84,52.94,71300.0,34.7599,34.8125,34.7467,34.8125,71300.0
2014-08-14 14:20:00,52.94,52.95,52.88,52.95,77900.0,34.8125,34.819,34.773,34.819,77900.0
2014-08-14 14:25:00,52.94,52.98,52.91,52.98,64300.0,34.8125,34.8388,34.7927,34.8388,64300.0
2014-08-14 14:30:00,52.98,53.08,52.97,53.07,125800.0,34.8388,34.9045,34.8322,34.8979,125800.0
2014-08-14 14:35:00,53.07,53.1,53.03,53.08,79800.0,34.8979,34.9177,34.8716,34.9045,79800.0
2014-08-14 14:40:00,53.09,53.1,52.95,53.0,83900.0,34.9111,34.9177,34.819,34.8519,83900.0
2014-08-14 14:45:00,53.0,53.06,52.99,53.04,55100.0,34.8519,34.8914,34.8453,34.8782,55100.0
2014-08-14 14:50:00,53.03,53.06,52.93,52.95,98000.0,34.8716,34.8914,34.8059,34.819,98000.0
2014-08-14 14:55:00,52.96,52.97,52.91,52.91,101400.0,34.8256,34.8322,34.7927,34.7927,101400.0
2014-08-14 15:00:00,52.91,52.92,52.84,52.88,61700.0,34.7927,34.7993,34.7467,34.773,61700.0
2014-08-14 15:05:00,52.88,52.88,52.79,52.79,89900.0,34.773,34.773,34.7138,34.7138,89900.0
2014-08-14 15:10:00,52.8,52.8,52.67,52.73,95400.0,34.7204,34.7204,34.6349,34.6744,95400.0
2014-08-14 15:15:00,52.73,52.77,52.72,52.73,55900.0,34.6744,34.7007,34.6678,34.6744,55900.0
2014-08-14 15:20:00,52.73,52.79,52.71,52.79,82100.0,34.6744,34.7138,34.6612,34.7138,82100.0
2014-08-14 15:25:00,52.79,52.92,52.79,52.88,130300.0,34.7138,34.7993,34.7138,34.773,130300.0
2014-08-14 15:30:00,52.89,52.89,52.82,52.85,75800.0,34.7796,34.7796,34.7336,34.7533,75800.0
2014-08-14 15:35:00,52.84,52.85,52.82,52.83,76500.0,34.7467,34.7533,34.7336,34.7401,76500.0
2014-08-14 15:40:00,52.83,52.83,52.78,52.78,125700.0,34.7401,34.7401,34.7073,34.7073,125700.0
2014-08-14 15:45:00,52.79,52.8,52.74,52.75,197300.0,34.7138,34.7204,34.6809,34.6875,197300.0
2014-08-14 15:50:00,52.75,52.81,52.74,52.77,228000.0,34.6875,34.727,34.6809,34.7007,228000.0
2014-08-14 15:55:00,52.77,52.79,52.76,52.79,269600.0,34.7007,34.7138,34.6941,34.7138,269600.0
2014-08-15 09:30:00,52.85,53.02,52.84,52.91,263200.0,34.7533,34.8651,34.7467,34.7927,263200.0
2014-08-15 09:35:00,52.9,52.9,52.73,52.73,80600.0,34.7862,34.7862,34.6744,34.6744,80600.0
2014-08-15 09:40:00,52.73,52.74,52.46,52.54,79800.0,34.6744,34.6809,34.4968,34.5494,79800.0
2014-08-15 09:45:00,52.53,52.67,52.43,52.59,71600.0,34.5429,34.6349,34.4771,34.5823,71600.0
2014-08-15 09:50:00,52.59,52.6,52.45,52.45,60200.0,34.5823,34.5889,34.4902,34.4902,60200.0
2014-08-15 09:55:00,52.46,52.61,52.46,52.58,42800.0,34.4968,34.5955,34.4968,34.5757,42800.0
2014-08-15 10:00:00,52.57,52.6,52.5,52.52,43300.0,34.5692,34.5889,34.5231,34.5363,43300.0
2014-08-15 10:05:00,52.54,52.64,52.51,52.57,41300.0,34.5494,34.6152,34.5297,34.5692,41300.0
2014-08-15 10:10:00,52.56,52.63,52.54,52.56,25800.0,34.5626,34.6086,34.5494,34.5626,25800.0
2014-08-15 10:15:00,52.56,52.85,52.52,52.77,123200.0,34.5626,34.7533,34.5363,34.7007,123200.0
2014-08-15 10:20:00,52.77,52.81,52.73,52.81,44100.0,34.7007,34.727,34.6744,34.727,44100.0
2014-08-15 10:25:00,52.8,52.87,52.79,52.83,28800.0,34.7204,34.7664,34.7138,34.7401,28800.0
2014-08-15 10:30:00,52.84,52.86,52.72,52.76,42800.0,34.7467,34.7599,34.6678,34.6941,42800.0
2014-08-15 10:35:00,52.75,52.87,52.73,52.86,62700.0,34.6875,34.7664,34.6744,34.7599,62700.0
2014-08-15 10:40:00,52.86,53.0,52.8,52.9,228600.0,34.7599,34.8519,34.7204,34.7862,228600.0
2014-08-15 10:45:00,52.89,52.96,52.84,52.93,87200.0,34.7796,34.8256,34.7467,34.8059,87200.0
2014-08-15 10:50:00,52.93,52.95,52.73,52.76,132200.0,34.8059,34.819,34.6744,34.6941,132200.0
2014-08-15 10:55:00,52.77,52.77,52.56,52.74,82200.0,34.7007,34.7007,34.5626,34.6809,82200.0
2014-08-15 11:00:00,52.74,52.81,52.67,52.67,84800.0,34.6809,34.727,34.6349,34.6349,84800.0
2014-08-15 11:05:00,52.68,52.76,52.61,52.75,67000.0,34.6415,34.6941,34.5955,34.6875,67000.0
2014-08-15 11:10:00,52.75,52.91,52.74,52.9,68200.0,34.6875,34.7927,34.6809,34.7862,68200.0
2014-08-15 11:15:00,52.9,52.94,52.76,52.77,270600.0,34.7862,34.8125,34.6941,34.7007,270600.0
2014-08-15 11:20:00,52.77,52.8,52.56,52.56,92000.0,34.7007,34.7204,34.5626,34.5626,92000.0
2014-08-15 11:25:00,52.56,52.6,52.51,52.57,53600.0,34.5626,34.5889,34.5297,34.5692,53600.0
2014-08-15 11:30:00,52.57,52.6,52.46,52.47,77700.0,34.5692,34.5889,34.4968,34.5034,77700.0
2014-08-15 11:35:00,52.47,52.6,52.43,52.6,75300.0,34.5034,34.5889,34.4771,34.5889,75300.0
2014-08-15 11:40:00,52.61,52.67,52.58,52.65,22300.0,34.5955,34.6349,34.5757,34.6218,22300.0
2014-08-15 11:45:00,52.66,52.66,52.43,52.44,39500.0,34.6283,34.6283,34.4771,34.4837,39500.0
2014-08-15 11:50:00,52.45,52.45,52.21,52.26,123200.0,34.4902,34.4902,34.3324,34.3653,123200.0
2014-08-15 11:55:00,52.25,52.33,52.21,52.32,41100.0,34.3587,34.4113,34.3324,34.4048,41100.0
2014-08-15 12:00:00,52.32,52.35,52.18,52.33,34100.0,34.4048,34.4245,34.3127,34.4113,34100.0
2014-08-15 12:05:00,52.35,52.46,52.31,52.43,24400.0,34.4245,34.4968,34.3982,34.4771,24400.0
2014-08-15 12:10:00,52.41,52.46,52.36,52.38,19600.0,34.4639,34.4968,34.4311,34.4442,19600.0
2014-08-15 12:15:00,52.38,52.4,52.23,52.3,36800.0,34.4442,34.4574,34.3456,34.3916,36800.0
2014-08-15 12:20:00,52.29,52.34,52.17,52.31,40900.0,34.385,34.4179,34.3061,34.3982,40900.0
2014-08-15 12:25:00,52.33,52.39,52.32,52.37,20500.0,34.4113,34.4508,34.4048,34.4376,20500.0
2014-08-15 12:30:00,52.38,52.38,52.25,52.27,17300.0,34.4442,34.4442,34.3587,34.3719,17300.0
2014-08-15 12:35:00,52.27,52.32,52.24,52.29,29200.0,34.3719,34.4048,34.3522,34.385,29200.0
2014-08-15 12:40:00,52.27,52.42,52.27,52.4,44800.0,34.3719,34.4705,34.3719,34.4574,44800.0
2014-08-15 12:45:00,52.4,52.43,52.37,52.4,41200.0,34.4574,34.4771,34.4376,34.4574,41200.0
2014-08-15 12:50:00,52.4,52.42,52.36,52.4,25300.0,34.4574,34.4705,34.4311,34.4574,25300.0
2014-08-15 12:55:00,52.39,52.41,52.25,52.25,32400.0,34.4508,34.4639,34.3587,34.3587,32400.0
2014-08-15 13:00:00,52.25,52.28,52.17,52.2,53500.0,34.3587,34.3785,34.3061,34.3259,53500.0
2014-08-15 13:05:00,52.21,52.26,52.2,52.25,39400.0,34.3324,34.3653,34.3259,34.3587,39400.0
2014-08-15 13:10:00,52.25,52.28,52.23,52.25,26000.0,34.3587,34.3785,34.3456,34.3587,26000.0
2014-08-15 13:15:00,52.25,52.26,52.15,52.23,73400.0,34.3587,34.3653,34.293,34.3456,73400.0
2014-08-15 13:20:00,52.24,52.24,52.12,52.21,52300.0,34.3522,34.3522,34.2732,34.3324,52300.0
2014-08-15 13:25:00,52.21,52.28,52.11,52.27,52000.0,34.3324,34.3785,34.2667,34.3719,52000.0
2014-08-15 13:30:00,52.28,52.37,52.18,52.34,91300.0,34.3785,34.4376,34.3127,34.4179,91300.0
2014-08-15 13:35:00,52.34,52.42,52.25,52.42,84100.0,34.4179,34.4705,34.3587,34.4705,84100.0
2014-08-15 13:40:00,52.42,52.53,52.42,52.52,23700.0,34.4705,34.5429,34.4705,34.5363,23700.0
2014-08-15 13:45:00,52.52,52.53,52.43,52.47,51500.0,34.5363,34.5429,34.4771,34.5034,51500.0
2014-08-15 13:50:00,52.47,52.53,52.39,52.45,38800.0,34.5034,34.5429,34.4508,34.4902,38800.0
2014-08-15 13:55:00,52.45,52.48,52.4,52.45,32500.0,34.4902,34.51,34.4574,34.4902,32500.0
2014-08-15 14:00:00,52.46,52.49,52.43,52.49,30800.0,34.4968,34.5166,34.4771,34.5166,30800.0
2014-08-15 14:05:00,52.49,52.52,52.45,52.48,28200.0,34.5166,34.5363,34.4902,34.51,28200.0
2014-08-15 14:10:00,52.47,52.52,52.46,52.49,27600.0,34.5034,34.5363,34.4968,34.5166,27600.0
2014-08-15 14:15:00,52.49,52.52,52.46,52.5,25400.0,34.5166,34.5363,34.4968,34.5231,25400.0
2014-08-15 14:20:00,52.49,52.61,52.48,52.6,23400.0,34.5166,34.5955,34.51,34.5889,23400.0
2014-08-15 14:25:00,52.61,52.68,52.6,52.66,18000.0,34.5955,34.6415,34.5889,34.6283,18000.0
2014-08-15 14:30:00,52.67,52.7,52.61,52.61,27700.0,34.6349,34.6546,34.5955,34.5955,27700.0
2014-08-15 14:35:00,52.62,52.73,52.61,52.72,33400.0,34.602,34.6744,34.5955,34.6678,33400.0
2014-08-15 14:40:00,52.73,52.84,52.73,52.78,58600.0,34.6744,34.7467,34.6744,34.7073,58600.0
2014-08-15 14:45:00,52.79,52.79,52.73,52.75,32500.0,34.7138,34.7138,34.6744,34.6875,32500.0
2014-08-15 14:50:00,52.74,52.74,52.62,52.63,20400.0,34.6809,34.6809,34.602,34.6086,20400.0
2014-08-15 14:55:00,52.63,52.65,52.58,52.59,37600.0,34.6086,34.6218,34.5757,34.5823,37600.0
2014-08-15 15:00:00,52.6,52.67,52.6,52.64,40800.0,34.5889,34.6349,34.5889,34.6152,40800.0
2014-08-15 15:05:00,52.64,52.72,52.6,52.69,47900.0,34.6152,34.6678,34.5889,34.6481,47900.0
2014-08-15 15:10:00,52.69,52.73,52.68,52.72,39100.0,34.6481,34.6744,34.6415,34.6678,39100.0
2014-08-15 15:15:00,52.71,52.76,52.65,52.65,38800.0,34.6612,34.6941,34.6218,34.6218,38800.0
2014-08-15 15:20:00,52.64,52.64,52.59,52.6,53100.0,34.6152,34.6152,34.5823,34.5889,53100.0
2014-08-15 15:25:00,52.6,52.62,52.59,52.61,33000.0,34.5889,34.602,34.5823,34.5955,33000.0
2014-08-15 15:30:00,52.62,52.66,52.59,52.64,61900.0,34.602,34.6283,34.5823,34.6152,61900.0
2014-08-15 15:35:00,52.64,52.64,52.53,52.53,85800.0,34.6152,34.6152,34.5429,34.5429,85800.0
2014-08-15 15:40:00,52.52,52.57,52.52,52.55,58600.0,34.5363,34.5692,34.5363,34.556,58600.0
2014-08-15 15:45:00,52.54,52.55,52.5,52.51,132600.0,34.5494,34.556,34.5231,34.5297,132600.0
2014-08-15 15:50:00,52.52,52.56,52.51,52.53,179900.0,34.5363,34.5626,34.5297,34.5429,179900.0
2014-08-15 15:55:00,52.53,52.57,52.46,52.5,544700.0,34.5429,34.5692,34.4968,34.5231,544700.0
2014-08-18 09:30:00,52.7,53.17,52.66,53.15,227800.0,34.8334,35.144,34.8069,35.1308,227800.0
2014-08-18 09:35:00,53.18,53.23,52.97,53.0,132200.0,35.1506,35.1837,35.0118,35.0317,132200.0
2014-08-18 09:40:00,53.0,53.01,52.83,52.91,163400.0,35.0317,35.0383,34.9193,34.9722,163400.0
2014-08-18 09:45:00,52.91,53.11,52.91,53.09,169000.0,34.9722,35.1044,34.9722,35.0912,169000.0
2014-08-18 09:50:00,53.1,53.25,53.1,53.23,254400.0,35.0978,35.1969,35.0978,35.1837,254400.0
2014-08-18 09:55:00,53.23,53.38,53.2,53.38,126800.0,35.1837,35.2828,35.1639,35.2828,126800.0
2014-08-18 10:00:00,53.38,53.54,53.38,53.48,126000.0,35.2828,35.3886,35.2828,35.3489,126000.0
2014-08-18 10:05:00,53.48,53.49,53.3,53.47,50100.0,35.3489,35.3555,35.23,35.3423,50100.0
2014-08-18 10:10:00,53.47,53.52,53.41,53.44,71300.0,35.3423,35.3754,35.3027,35.3225,71300.0
2014-08-18 10:15:00,53.44,53.49,53.23,53.24,94900.0,35.3225,35.3555,35.1837,35.1903,94900.0
2014-08-18 10:20:00,53.24,53.34,53.24,53.24,84300.0,35.1903,35.2564,35.1903,35.1903,84300.0
2014-08-18 10:25:00,53.26,53.3,53.18,53.18,59500.0,35.2035,35.23,35.1506,35.1506,59500.0
2014-08-18 10:30:00,53.18,53.34,53.15,53.34,65200.0,35.1506,35.2564,35.1308,35.2564,65200.0
2014-08-18 10:35:00,53.34,53.34,53.26,53.34,70000.0,35.2564,35.2564,35.2035,35.2564,70000.0
2014-08-18 10:40:00,53.34,53.39,53.29,53.39,48600.0,35.2564,35.2894,35.2234,35.2894,48600.0
2014-08-18 10:45:00,53.38,53.52,53.35,53.36,177200.0,35.2828,35.3754,35.263,35.2696,177200.0
2014-08-18 10:50:00,53.36,53.48,53.34,53.45,50400.0,35.2696,35.3489,35.2564,35.3291,50400.0
2014-08-18 10:55:00,53.45,53.52,53.45,53.51,59200.0,35.3291,35.3754,35.3291,35.3688,59200.0
2014-08-18 11:00:00,53.51,53.55,53.46,53.54,76100.0,35.3688,35.3952,35.3357,35.3886,76100.0
2014-08-18 11:05:00,53.53,53.57,53.5,53.57,42800.0,35.382,35.4084,35.3622,35.4084,42800.0
2014-08-18 11:10:00,53.56,53.59,53.53,53.55,54600.0,35.4018,35.4216,35.382,35.3952,54600.0
2014-08-18 11:15:00,53.54,53.55,53.48,53.52,57000.0,35.3886,35.3952,35.3489,35.3754,57000.0
2014-08-18 11:20:00,53.52,53.6,53.52,53.6,51100.0,35.3754,35.4283,35.3754,35.4283,51100.0
2014-08-18 11:25:00,53.6,53.63,53.6,53.63,46200.0,35.4283,35.4481,35.4283,35.4481,46200.0
2014-08-18 11:30:00,53.63,53.75,53.63,53.73,107600.0,35.4481,35.5274,35.4481,35.5142,107600.0
2014-08-18 11:35:00,53.73,53.8,53.72,53.8,47200.0,35.5142,35.5604,35.5076,35.5604,47200.0
2014-08-18 11:40:00,53.8,53.84,53.77,53.8,55600.0,35.5604,35.5869,35.5406,35.5604,55600.0
2014-08-18 11:45:00,53.81,53.85,53.77,53.84,43300.0,35.5671,35.5935,35.5406,35.5869,43300.0
2014-08-18 11:50:00,53.85,53.94,53.85,53.93,72700.0,35.5935,35.653,35.5935,35.6464,72700.0
2014-08-18 11:55:00,53.93,53.98,53.92,53.98,99200.0,35.6464,35.6794,35.6398,35.6794,99200.0
2014-08-18 12:00:00,53.98,54.05,53.89,53.94,116600.0,35.6794,35.7257,35.6199,35.653,116600.0
2014-08-18 12:05:00,53.94,54.01,53.93,53.93,41000.0,35.653,35.6993,35.6464,35.6464,41000.0
2014-08-18 12:10:00,53.94,53.95,53.81,53.87,94500.0,35.653,35.6596,35.5671,35.6067,94500.0
2014-08-18 12:15:00,53.87,53.88,53.83,53.83,27400.0,35.6067,35.6133,35.5803,35.5803,27400.0
2014-08-18 12:20:00,53.83,53.85,53.72,53.72,52500.0,35.5803,35.5935,35.5076,35.5076,52500.0
2014-08-18 12:25:00,53.73,53.78,53.69,53.73,47300.0,35.5142,35.5472,35.4877,35.5142,47300.0
2014-08-18 12:30:00,53.73,53.74,53.64,53.65,59800.0,35.5142,35.5208,35.4547,35.4613,59800.0
2014-08-18 12:35:00,53.66,53.7,53.61,53.63,31200.0,35.4679,35.4944,35.4349,35.4481,31200.0
2014-08-18 12:40:00,53.64,53.75,53.63,53.7,50600.0,35.4547,35.5274,35.4481,35.4944,50600.0
2014-08-18 12:45:00,53.7,53.74,53.66,53.67,20400.0,35.4944,35.5208,35.4679,35.4745,20400.0
2014-08-18 12:50:00,53.66,53.75,53.66,53.71,30400.0,35.4679,35.5274,35.4679,35.501,30400.0
2014-08-18 12:55:00,53.72,53.75,53.62,53.62,30300.0,35.5076,35.5274,35.4415,35.4415,30300.0
2014-08-18 13:00:00,53.62,53.64,53.5,53.5,41200.0,35.4415,35.4547,35.3622,35.3622,41200.0
2014-08-18 13:05:00,53.51,53.56,53.5,53.55,49700.0,35.3688,35.4018,35.3622,35.3952,49700.0
2014-08-18 13:10:00,53.55,53.56,53.51,53.51,31400.0,35.3952,35.4018,35.3688,35.3688,31400.0
2014-08-18 13:15:00,53.51,53.56,53.47,53.52,37500.0,35.3688,35.4018,35.3423,35.3754,37500.0
2014-08-18 13:20:00,53.52,53.57,53.52,53.54,45100.0,35.3754,35.4084,35.3754,35.3886,45100.0
2014-08-18 13:25:00,53.54,53.59,53.51,53.59,12000.0,35.3886,35.4216,35.3688,35.4216,12000.0
2014-08-18 13:30:00,53.59,53.59,53.51,53.53,19900.0,35.4216,35.4216,35.3688,35.382,19900.0
2014-08-18 13:35:00,53.54,53.59,53.52,53.55,25300.0,35.3886,35.4216,35.3754,35.3952,25300.0
2014-08-18 13:40:00,53.55,53.58,53.51,53.52,22700.0,35.3952,35.415,35.3688,35.3754,22700.0
2014-08-18 13:45:00,53.52,53.58,53.51,53.53,32800.0,35.3754,35.415,35.3688,35.382,32800.0
2014-08-18 13:50:00,53.53,53.53,53.45,53.46,40600.0,35.382,35.382,35.3291,35.3357,40600.0
2014-08-18 13:55:00,53.46,53.5,53.42,53.47,37700.0,35.3357,35.3622,35.3093,35.3423,37700.0
2014-08-18 14:00:00,53.49,53.52,53.42,53.44,33000.0,35.3555,35.3754,35.3093,35.3225,33000.0
2014-08-18 14:05:00,53.43,53.43,53.37,53.42,39200.0,35.3159,35.3159,35.2762,35.3093,39200.0
2014-08-18 14:10:00,53.42,53.43,53.37,53.37,31900.0,35.3093,35.3159,35.2762,35.2762,31900.0
2014-08-18 14:15:00,53.36,53.4,53.35,53.38,23100.0,35.2696,35.2961,35.263,35.2828,23100.0
2014-08-18 14:20:00,53.38,53.42,53.35,53.38,41400.0,35.2828,35.3093,35.263,35.2828,41400.0
2014-08-18 14:25:00,53.38,53.45,53.38,53.41,43000.0,35.2828,35.3291,35.2828,35.3027,43000.0
2014-08-18 14:30:00,53.42,53.42,53.34,53.37,26800.0,35.3093,35.3093,35.2564,35.2762,26800.0
2014-08-18 14:35:00,53.37,53.39,53.3,53.3,58400.0,35.2762,35.2894,35.23,35.23,58400.0
2014-08-18 14:40:00,53.31,53.36,53.31,53.35,48900.0,35.2366,35.2696,35.2366,35.263,48900.0
2014-08-18 14:45:00,53.34,53.42,53.33,53.39,44200.0,35.2564,35.3093,35.2498,35.2894,44200.0
2014-08-18 14:50:00,53.38,53.46,53.37,53.46,31100.0,35.2828,35.3357,35.2762,35.3357,31100.0
2014-08-18 14:55:00,53.47,53.47,53.41,53.44,68800.0,35.3423,35.3423,35.3027,35.3225,68800.0
2014-08-18 15:00:00,53.44,53.45,53.39,53.41,36900.0,35.3225,35.3291,35.2894,35.3027,36900.0
2014-08-18 15:05:00,53.4,53.47,53.4,53.46,54600.0,35.2961,35.3423,35.2961,35.3357,54600.0
2014-08-18 15:10:00,53.46,53.46,53.42,53.44,26300.0,35.3357,35.3357,35.3093,35.3225,26300.0
2014-08-18 15:15:00,53.44,53.46,53.41,53.46,36000.0,35.3225,35.3357,35.3027,35.3357,36000.0
2014-08-18 15:20:00,53.45,53.46,53.4,53.4,59500.0,35.3291,35.3357,35.2961,35.2961,59500.0
2014-08-18 15:25:00,53.4,53.49,53.38,53.45,62000.0,35.2961,35.3555,35.2828,35.3291,62000.0
2014-08-18 15:30:00,53.46,53.48,53.41,53.41,52300.0,35.3357,35.3489,35.3027,35.3027,52300.0
2014-08-18 15:35:00,53.41,53.43,53.38,53.42,116000.0,35.3027,35.3159,35.2828,35.3093,116000.0
2014-08-18 15:40:00,53.42,53.42,53.38,53.39,136400.0,35.3093,35.3093,35.2828,35.2894,136400.0
2014-08-18 15:45:00,53.39,53.4,53.33,53.34,189700.0,35.2894,35.2961,35.2498,35.2564,189700.0
2014-08-18 15:50:00,53.34,53.36,53.29,53.3,220700.0,35.2564,35.2696,35.2234,35.23,220700.0
2014-08-18 15:55:00,53.3,53.33,53.28,53.31,266300.0,35.23,35.2498,35.2167,35.2366,266300.0
2014-08-19 09:30:00,53.47,53.8,53.44,53.79,139500.0,35.3423,35.5604,35.3225,35.5538,139500.0
2014-08-19 09:35:00,53.83,53.86,53.65,53.68,57700.0,35.5803,35.6001,35.4613,35.4811,57700.0
2014-08-19 09:40:00,53.69,53.78,53.66,53.77,32700.0,35.4877,35.5472,35.4679,35.5406,32700.0
2014-08-19 09:45:00,53.74,53.78,53.68,53.77,39000.0,35.5208,35.5472,35.4811,35.5406,39000.0
2014-08-19 09:50:00,53.79,53.86,53.63,53.68,44900.0,35.5538,35.6001,35.4481,35.4811,44900.0
2014-08-19 09:55:00,53.68,53.75,53.61,53.63,53300.0,35.4811,35.5274,35.4349,35.4481,53300.0
2014-08-19 10:00:00,53.65,53.68,53.55,53.59,65000.0,35.4613,35.4811,35.3952,35.4216,65000.0
2014-08-19 10:05:00,53.58,53.7,53.56,53.67,43300.0,35.415,35.4944,35.4018,35.4745,43300.0
2014-08-19 10:10:00,53.66,53.66,53.54,53.55,43700.0,35.4679,35.4679,35.3886,35.3952,43700.0
2014-08-19 10:15:00,53.56,53.59,53.46,53.58,50700.0,35.4018,35.4216,35.3357,35.415,50700.0
2014-08-19 10:20:00,53.58,53.61,53.5,53.55,33000.0,35.415,35.4349,35.3622,35.3952,33000.0
2014-08-19 10:25:00,53.54,53.6,53.49,53.55,24500.0,35.3886,35.4283,35.3555,35.3952,24500.0
2014-08-19 10:30:00,53.54,53.6,53.48,53.49,40500.0,35.3886,35.4283,35.3489,35.3555,40500.0
2014-08-19 10:35:00,53.48,53.58,53.47,53.56,68900.0,35.3489,35.415,35.3423,35.4018,68900.0
2014-08-19 10:40:00,53.56,53.6,53.44,53.44,21100.0,35.4018,35.4283,35.3225,35.3225,21100.0
2014-08-19 10:45:00,53.43,53.54,53.4,53.46,32300.0,35.3159,35.3886,35.2961,35.3357,32300.0
2014-08-19 10:50:00,53.47,53.47,53.33,53.34,43300.0,35.3423,35.3423,35.2498,35.2564,43300.0
2014-08-19 10:55:00,53.33,53.42,53.29,53.33,55300.0,35.2498,35.3093,35.2234,35.2498,55300.0
2014-08-19 11:00:00,53.34,53.37,53.28,53.3,54700.0,35.2564,35.2762,35.2167,35.23,54700.0
2014-08-19 11:05:00,53.31,53.32,53.19,53.24,65600.0,35.2366,35.2432,35.1573,35.1903,65600.0
2014-08-19 11:10:00,53.23,53.28,53.21,53.26,26800.0,35.1837,35.2167,35.1705,35.2035,26800.0
2014-08-19 11:15:00,53.27,53.27,53.17,53.2,27000.0,35.2101,35.2101,35.144,35.1639,27000.0
2014-08-19 11:20:00,53.21,53.28,53.21,53.25,26900.0,35.1705,35.2167,35.1705,35.1969,26900.0
2014-08-19 11:25:00,53.25,53.27,53.19,53.27,22500.0,35.1969,35.2101,35.1573,35.2101,22500.0
2014-08-19 11:30:00,53.27,53.4,53.27,53.4,41200.0,35.2101,35.2961,35.2101,35.2961,41200.0
2014-08-19 11:35:00,53.39,53.43,53.29,53.4,57600.0,35.2894,35.3159,35.2234,35.2961,57600.0
2014-08-19 11:40:00,53.4,53.44,53.36,53.37,44500.0,35.2961,35.3225,35.2696,35.2762,44500.0
2014-08-19 11:45:00,53.36,53.37,53.23,53.34,44100.0,35.2696,35.2762,35.1837,35.2564,44100.0
2014-08-19 11:50:00,53.34,53.34,53.25,53.27,14400.0,35.2564,35.2564,35.1969,35.2101,14400.0
2014-08-19 11:55:00,53.27,53.3,53.23,53.3,21600.0,35.2101,35.23,35.1837,35.23,21600.0
2014-08-19 12:00:00,53.3,53.3,53.25,53.26,28500.0,35.23,35.23,35.1969,35.2035,28500.0
2014-08-19 12:05:00,53.25,53.31,53.25,53.31,14200.0,35.1969,35.2366,35.1969,35.2366,14200.0
2014-08-19 12:10:00,53.3,53.33,53.25,53.33,22300.0,35.23,35.2498,35.1969,35.2498,22300.0
2014-08-19 12:15:00,53.34,53.36,53.28,53.31,21700.0,35.2564,35.2696,35.2167,35.2366,21700.0
2014-08-19 12:20:00,53.31,53.36,53.31,53.36,27500.0,35.2366,35.2696,35.2366,35.2696,27500.0
2014-08-19 12:25:00,53.36,53.41,53.36,53.37,22500.0,35.2696,35.3027,35.2696,35.2762,22500.0
2014-08-19 12:30:00,53.37,53.44,53.37,53.43,27200.0,35.2762,35.3225,35.2762,35.3159,27200.0
2014-08-19 12:35:00,53.43,53.49,53.42,53.48,29100.0,35.3159,35.3555,35.3093,35.3489,29100.0
2014-08-19 12:40:00,53.48,53.57,53.47,53.57,31600.0,35.3489,35.4084,35.3423,35.4084,31600.0
2014-08-19 12:45:00,53.57,53.61,53.56,53.59,26200.0,35.4084,35.4349,35.4018,35.4216,26200.0
2014-08-19 12:50:00,53.59,53.7,53.59,53.7,76500.0,35.4216,35.4944,35.4216,35.4944,76500.0
2014-08-19 12:55:00,53.7,53.82,53.64,53.8,93400.0,35.4944,35.5737,35.4547,35.5604,93400.0
2014-08-19 13:00:00,53.79,53.84,53.76,53.83,41000.0,35.5538,35.5869,35.534,35.5803,41000.0
2014-08-19 13:05:00,53.84,53.9,53.83,53.89,41700.0,35.5869,35.6265,35.5803,35.6199,41700.0
2014-08-19 13:10:00,53.88,53.89,53.84,53.85,37600.0,35.6133,35.6199,35.5869,35.5935,37600.0
2014-08-19 13:15:00,53.85,53.85,53.73,53.73,50600.0,35.5935,35.5935,35.5142,35.5142,50600.0
2014-08-19 13:20:00,53.73,53.75,53.7,53.75,21200.0,35.5142,35.5274,35.4944,35.5274,21200.0
2014-08-19 13:25:00,53.74,53.75,53.68,53.74,19400.0,35.5208,35.5274,35.4811,35.5208,19400.0
2014-08-19 13:30:00,53.74,53.74,53.67,53.67,14200.0,35.5208,35.5208,35.4745,35.4745,14200.0
2014-08-19 13:35:00,53.68,53.75,53.67,53.74,41100.0,35.4811,35.5274,35.4745,35.5208,41100.0
2014-08-19 13:40:00,53.75,53.84,53.75,53.82,35300.0,35.5274,35.5869,35.5274,35.5737,35300.0
2014-08-19 13:45:00,53.83,53.84,53.8,53.84,29000.0,35.5803,35.5869,35.5604,35.5869,29000.0
2014-08-19 13:50:00,53.84,53.87,53.81,53.85,40000.0,35.5869,35.6067,35.5671,35.5935,40000.0
2014-08-19 13:55:00,53.86,53.9,53.84,53.9,36900.0,35.6001,35.6265,35.5869,35.6265,36900.0
2014-08-19 14:00:00,53.9,53.96,53.86,53.96,54800.0,35.6265,35.6662,35.6001,35.6662,54800.0
2014-08-19 14:05:00,53.96,53.97,53.9,53.95,87900.0,35.6662,35.6728,35.6265,35.6596,87900.0
2014-08-19 14:10:00,53.96,54.02,53.94,54.02,60800.0,35.6662,35.7059,35.653,35.7059,60800.0
2014-08-19 14:15:00,54.01,54.1,54.0,54.05,69500.0,35.6993,35.7587,35.6926,35.7257,69500.0
2014-08-19 14:20:00,54.06,54.08,54.03,54.07,32800.0,35.7323,35.7455,35.7125,35.7389,32800.0
2014-08-19 14:25:00,54.08,54.13,54.06,54.12,57700.0,35.7455,35.7786,35.7323,35.772,57700.0
2014-08-19 14:30:00,54.11,54.15,54.04,54.14,54100.0,35.7654,35.7918,35.7191,35.7852,54100.0
2014-08-19 14:35:00,54.11,54.15,54.11,54.12,21600.0,35.7654,35.7918,35.7654,35.772,21600.0
2014-08-19 14:40:00,54.12,54.15,54.09,54.11,34300.0,35.772,35.7918,35.7521,35.7654,34300.0
2014-08-19 14:45:00,54.11,54.14,54.07,54.14,44200.0,35.7654,35.7852,35.7389,35.7852,44200.0
2014-08-19 14:50:00,54.13,54.14,54.08,54.11,25600.0,35.7786,35.7852,35.7455,35.7654,25600.0
2014-08-19 14:55:00,54.11,54.11,54.08,54.1,41700.0,35.7654,35.7654,35.7455,35.7587,41700.0
2014-08-19 15:00:00,54.1,54.14,54.06,54.13,46600.0,35.7587,35.7852,35.7323,35.7786,46600.0
2014-08-19 15:05:00,54.13,54.14,54.1,54.13,52800.0,35.7786,35.7852,35.7587,35.7786,52800.0
2014-08-19 15:10:00,54.13,54.14,54.08,54.14,51300.0,35.7786,35.7852,35.7455,35.7852,51300.0
2014-08-19 15:15:00,54.14,54.14,54.06,54.09,61200.0,35.7852,35.7852,35.7323,35.7521,61200.0
2014-08-19 15:20:00,54.09,54.11,54.05,54.1,46100.0,35.7521,35.7654,35.7257,35.7587,46100.0
2014-08-19 15:25:00,54.1,54.11,54.07,54.09,99700.0,35.7587,35.7654,35.7389,35.7521,99700.0
2014-08-19 15:30:00,54.09,54.11,54.07,54.08,85700.0,35.7521,35.7654,35.7389,35.7455,85700.0
2014-08-19 15:35:00,54.08,54.13,54.08,54.1,110800.0,35.7455,35.7786,35.7455,35.7587,110800.0
2014-08-19 15:40:00,54.11,54.13,54.07,54.11,81700.0,35.7654,35.7786,35.7389,35.7654,81700.0
2014-08-19 15:45:00,54.1,54.15,54.08,54.13,174800.0,35.7587,35.7918,35.7455,35.7786,174800.0
2014-08-19 15:50:00,54.13,54.16,54.1,54.15,241300.0,35.7786,35.7984,35.7587,35.7918,241300.0
2014-08-19 15:55:00,54.15,54.2,54.14,54.15,337500.0,35.7918,35.8248,35.7852,35.7918,337500.0
2014-08-20 09:30:00,54.0,54.13,53.96,54.11,155800.0,35.6926,35.7786,35.6662,35.7654,155800.0
2014-08-20 09:35:00,54.1,54.1,53.86,53.86,65300.0,35.7587,35.7587,35.6001,35.6001,65300.0
2014-08-20 09:40:00,53.88,53.91,53.77,53.85,54400.0,35.6133,35.6332,35.5406,35.5935,54400.0
2014-08-20 09:45:00,53.85,54.05,53.84,54.05,40000.0,35.5935,35.7257,35.5869,35.7257,40000.0
2014-08-20 09:50:00,54.06,54.21,54.03,54.11,54100.0,35.7323,35.8314,35.7125,35.7654,54100.0
2014-08-20 09:55:00,54.1,54.21,54.07,54.16,84300.0,35.7587,35.8314,35.7389,35.7984,84300.0
2014-08-20 10:00:00,54.16,54.16,54.04,54.15,94700.0,35.7984,35.7984,35.7191,35.7918,94700.0
2014-08-20 10:05:00,54.1,54.18,54.04,54.1,59100.0,35.7587,35.8116,35.7191,35.7587,59100.0
2014-08-20 10:10:00,54.1,54.1,53.92,53.96,85100.0,35.7587,35.7587,35.6398,35.6662,85100.0
2014-08-20 10:15:00,53.97,54.08,53.97,54.07,55100.0,35.6728,35.7455,35.6728,35.7389,55100.0
2014-08-20 10:20:00,54.06,54.18,54.04,54.18,49000.0,35.7323,35.8116,35.7191,35.8116,49000.0
2014-08-20 10:25:00,54.17,54.21,54.14,54.2,66400.0,35.805,35.8314,35.7852,35.8248,66400.0
2014-08-20 10:30:00,54.2,54.22,54.09,54.13,80400.0,35.8248,35.8381,35.7521,35.7786,80400.0
2014-08-20 10:35:00,54.13,54.13,53.98,54.01,130600.0,35.7786,35.7786,35.6794,35.6993,130600.0
2014-08-20 10:40:00,54.02,54.03,53.97,53.97,38000.0,35.7059,35.7125,35.6728,35.6728,38000.0
2014-08-20 10:45:00,53.98,54.03,53.94,54.03,63700.0,35.6794,35.7125,35.653,35.7125,63700.0
2014-08-20 10:50:00,54.03,54.09,53.99,53.99,83800.0,35.7125,35.7521,35.686,35.686,83800.0
2014-08-20 10:55:00,53.98,53.98,53.94,53.94,41100.0,35.6794,35.6794,35.653,35.653,41100.0
2014-08-20 11:00:00,53.96,53.96,53.85,53.86,39500.0,35.6662,35.6662,35.5935,35.6001,39500.0
2014-08-20 11:05:00,53.87,53.93,53.86,53.88,51900.0,35.6067,35.6464,35.6001,35.6133,51900.0
2014-08-20 11:10:00,53.87,53.93,53.87,53.91,23600.0,35.6067,35.6464,35.6067,35.6332,23600.0
2014-08-20 11:15:00,53.93,53.97,53.91,53.92,27400.0,35.6464,35.6728,35.6332,35.6398,27400.0
2014-08-20 11:20:00,53.92,53.93,53.87,53.87,33600.0,35.6398,35.6464,35.6067,35.6067,33600.0
2014-08-20 11:25:00,53.88,53.91,53.87,53.87,31400.0,35.6133,35.6332,35.6067,35.6067,31400.0
2014-08-20 11:30:00,53.87,53.88,53.8,53.8,44700.0,35.6067,35.6133,35.5604,35.5604,44700.0
2014-08-20 11:35:00,53.8,53.8,53.68,53.75,68800.0,35.5604,35.5604,35.4811,35.5274,68800.0
2014-08-20 11:40:00,53.75,53.77,53.71,53.76,26100.0,35.5274,35.5406,35.501,35.534,26100.0
2014-08-20 11:45:00,53.76,53.85,53.75,53.85,31100.0,35.534,35.5935,35.5274,35.5935,31100.0
2014-08-20 11:50:00,53.85,53.88,53.8,53.84,23700.0,35.5935,35.6133,35.5604,35.5869,23700.0
2014-08-20 11:55:00,53.84,53.89,53.84,53.89,14300.0,35.5869,35.6199,35.5869,35.6199,14300.0
2014-08-20 12:00:00,53.88,53.89,53.86,53.89,37700.0,35.6133,35.6199,35.6001,35.6199,37700.0
2014-08-20 12:05:00,53.89,53.94,53.89,53.93,22600.0,35.6199,35.653,35.6199,35.6464,22600.0
2014-08-20 12:10:00,53.92,53.94,53.9,53.94,27700.0,35.6398,35.653,35.6265,35.653,27700.0
2014-08-20 12:15:00,53.95,53.97,53.94,53.94,19000.0,35.6596,35.6728,35.653,35.653,19000.0
2014-08-20 12:20:00,53.95,54.0,53.94,54.0,22700.0,35.6596,35.6926,35.653,35.6926,22700.0
2014-08-20 12:25:00,53.99,54.0,53.98,53.99,8200.0,35.686,35.6926,35.6794,35.686,8200.0
2014-08-20 12:30:00,53.99,54.02,53.98,54.02,67500.0,35.686,35.7059,35.6794,35.7059,67500.0
2014-08-20 12:35:00,54.02,54.02,54.0,54.02,21100.0,35.7059,35.7059,35.6926,35.7059,21100.0
2014-08-20 12:40:00,54.02,54.02,53.99,54.0,8900.0,35.7059,35.7059,35.686,35.6926,8900.0
2014-08-20 12:45:00,54.0,54.0,53.94,53.94,23000.0,35.6926,35.6926,35.653,35.653,23000.0
2014-08-20 12:50:00,53.94,53.98,53.93,53.98,22200.0,35.653,35.6794,35.6464,35.6794,22200.0
2014-08-20 12:55:00,53.97,54.01,53.97,54.0,27600.0,35.6728,35.6993,35.6728,35.6926,27600.0
2014-08-20 13:00:00,54.0,54.01,53.99,53.99,18600.0,35.6926,35.6993,35.686,35.686,18600.0
2014-08-20 13:05:00,53.99,54.01,53.98,54.0,22400.0,35.686,35.6993,35.6794,35.6926,22400.0
2014-08-20 13:10:00,54.01,54.01,53.98,53.99,7400.0,35.6993,35.6993,35.6794,35.686,7400.0
2014-08-20 13:15:00,53.99,54.05,53.99,54.05,24300.0,35.686,35.7257,35.686,35.7257,24300.0
2014-08-20 13:20:00,54.05,54.06,54.0,54.0,77000.0,35.7257,35.7323,35.6926,35.6926,77000.0
2014-08-20 13:25:00,54.01,54.01,53.95,53.99,40700.0,35.6993,35.6993,35.6596,35.686,40700.0
2014-08-20 13:30:00,53.99,54.0,53.98,54.0,19400.0,35.686,35.6926,35.6794,35.6926,19400.0
2014-08-20 13:35:00,54.0,54.01,53.98,53.99,96100.0,35.6926,35.6993,35.6794,35.686,96100.0
2014-08-20 13:40:00,53.98,54.01,53.97,53.99,36900.0,35.6794,35.6993,35.6728,35.686,36900.0
2014-08-20 13:45:00,54.0,54.0,53.93,53.95,19900.0,35.6926,35.6926,35.6464,35.6596,19900.0
2014-08-20 13:50:00,53.95,53.96,53.9,53.91,27600.0,35.6596,35.6662,35.6265,35.6332,27600.0
2014-08-20 13:55:00,53.91,53.92,53.87,53.88,19800.0,35.6332,35.6398,35.6067,35.6133,19800.0
2014-08-20 14:00:00,53.88,53.88,53.76,53.77,47400.0,35.6133,35.6133,35.534,35.5406,47400.0
2014-08-20 14:05:00,53.76,53.93,53.64,53.88,109900.0,35.534,35.6464,35.4547,35.6133,109900.0
2014-08-20 14:10:00,53.87,53.93,53.76,53.79,29700.0,35.6067,35.6464,35.534,35.5538,29700.0
2014-08-20 14:15:00,53.78,53.82,53.74,53.82,47800.0,35.5472,35.5737,35.5208,35.5737,47800.0
2014-08-20 14:20:00,53.82,53.9,53.78,53.79,36700.0,35.5737,35.6265,35.5472,35.5538,36700.0
2014-08-20 14:25:00,53.79,53.84,53.74,53.79,28700.0,35.5538,35.5869,35.5208,35.5538,28700.0
2014-08-20 14:30:00,53.79,53.84,53.79,53.8,37300.0,35.5538,35.5869,35.5538,35.5604,37300.0
2014-08-20 14:35:00,53.79,53.85,53.79,53.85,131000.0,35.5538,35.5935,35.5538,35.5935,131000.0
2014-08-20 14:40:00,53.85,53.86,53.81,53.84,44900.0,35.5935,35.6001,35.5671,35.5869,44900.0
2014-08-20 14:45:00,53.84,53.93,53.84,53.91,43900.0,35.5869,35.6464,35.5869,35.6332,43900.0
2014-08-20 14:50:00,53.91,53.97,53.91,53.93,69800.0,35.6332,35.6728,35.6332,35.6464,69800.0
2014-08-20 14:55:00,53.93,53.97,53.9,53.92,27400.0,35.6464,35.6728,35.6265,35.6398,27400.0
2014-08-20 15:00:00,53.92,54.01,53.91,53.99,57200.0,35.6398,35.6993,35.6332,35.686,57200.0
2014-08-20 15:05:00,54.0,54.05,54.0,54.05,54600.0,35.6926,35.7257,35.6926,35.7257,54600.0
2014-08-20 15:10:00,54.05,54.07,53.98,53.98,73700.0,35.7257,35.7389,35.6794,35.6794,73700.0
2014-08-20 15:15:00,54.0,54.05,53.98,54.04,36700.0,35.6926,35.7257,35.6794,35.7191,36700.0
2014-08-20 15:20:00,54.03,54.08,53.99,54.01,39500.0,35.7125,35.7455,35.686,35.6993,39500.0
2014-08-20 15:25:00,54.02,54.03,53.96,54.0,54700.0,35.7059,35.7125,35.6662,35.6926,54700.0
2014-08-20 15:30:00,54.0,54.02,53.98,54.02,28800.0,35.6926,35.7059,35.6794,35.7059,28800.0
2014-08-20 15:35:00,54.02,54.03,53.98,54.03,38900.0,35.7059,35.7125,35.6794,35.7125,38900.0
2014-08-20 15:40:00,54.03,54.05,53.99,53.99,61400.0,35.7125,35.7257,35.686,35.686,61400.0
2014-08-20 15:45:00,54.0,54.01,53.98,54.0,89300.0,35.6926,35.6993,35.6794,35.6926,89300.0
2014-08-20 15:50:00,53.99,54.01,53.94,53.95,137600.0,35.686,35.6993,35.653,35.6596,137600.0
2014-08-20 15:55:00,53.95,53.97,53.9,53.95,214600.0,35.6596,35.6728,35.6265,35.6596,214600.0
2014-08-21 09:30:00,54.05,54.09,53.96,54.01,96600.0,35.7257,35.7521,35.6662,35.6993,96600.0
2014-08-21 09:35:00,54.0,54.07,53.83,53.99,41800.0,35.6926,35.7389,35.5803,35.686,41800.0
2014-08-21 09:40:00,53.97,54.04,53.92,54.04,31800.0,35.6728,35.7191,35.6398,35.7191,31800.0
2014-08-21 09:45:00,54.03,54.17,53.99,54.16,76200.0,35.7125,35.805,35.686,35.7984,76200.0
2014-08-21 09:50:00,54.18,54.2,54.08,54.18,41200.0,35.8116,35.8248,35.7455,35.8116,41200.0
2014-08-21 09:55:00,54.16,54.24,54.13,54.21,44800.0,35.7984,35.8513,35.7786,35.8314,44800.0
2014-08-21 10:00:00,54.24,54.28,54.12,54.18,111400.0,35.8513,35.8777,35.772,35.8116,111400.0
2014-08-21 10:05:00,54.17,54.25,54.12,54.13,58500.0,35.805,35.8579,35.772,35.7786,58500.0
2014-08-21 10:10:00,54.13,54.15,54.06,54.09,31800.0,35.7786,35.7918,35.7323,35.7521,31800.0
2014-08-21 10:15:00,54.09,54.15,54.07,54.12,40700.0,35.7521,35.7918,35.7389,35.772,40700.0
2014-08-21 10:20:00,54.12,54.15,54.07,54.14,36800.0,35.772,35.7918,35.7389,35.7852,36800.0
2014-08-21 10:25:00,54.14,54.17,54.12,54.15,32700.0,35.7852,35.805,35.772,35.7918,32700.0
2014-08-21 10:30:00,54.14,54.14,54.03,54.12,57300.0,35.7852,35.7852,35.7125,35.772,57300.0
2014-08-21 10:35:00,54.12,54.15,54.05,54.07,54100.0,35.772,35.7918,35.7257,35.7389,54100.0
2014-08-21 10:40:00,54.08,54.11,54.03,54.03,30000.0,35.7455,35.7654,35.7125,35.7125,30000.0
2014-08-21 10:45:00,54.04,54.06,53.94,53.96,48000.0,35.7191,35.7323,35.653,35.6662,48000.0
2014-08-21 10:50:00,53.96,53.96,53.87,53.9,39400.0,35.6662,35.6662,35.6067,35.6265,39400.0
2014-08-21 10:55:00,53.89,54.0,53.87,53.99,59600.0,35.6199,35.6926,35.6067,35.686,59600.0
2014-08-21 11:00:00,53.98,54.06,53.98,54.03,40800.0,35.6794,35.7323,35.6794,35.7125,40800.0
2014-08-21 11:05:00,54.04,54.06,53.96,53.97,28000.0,35.7191,35.7323,35.6662,35.6728,28000.0
2014-08-21 11:10:00,53.97,54.01,53.97,54.0,54600.0,35.6728,35.6993,35.6728,35.6926,54600.0
2014-08-21 11:15:00,54.0,54.01,53.97,53.97,20200.0,35.6926,35.6993,35.6728,35.6728,20200.0
2014-08-21 11:20:00,53.96,54.03,53.95,54.01,32000.0,35.6662,35.7125,35.6596,35.6993,32000.0
2014-08-21 11:25:00,54.0,54.01,53.96,53.96,19400.0,35.6926,35.6993,35.6662,35.6662,19400.0
2014-08-21 11:30:00,53.96,53.97,53.91,53.95,27600.0,35.6662,35.6728,35.6332,35.6596,27600.0
2014-08-21 11:35:00,53.95,53.95,53.89,53.89,26400.0,35.6596,35.6596,35.6199,35.6199,26400.0
2014-08-21 11:40:00,53.9,53.97,53.9,53.94,30600.0,35.6265,35.6728,35.6265,35.653,30600.0
2014-08-21 11:45:00,53.94,53.94,53.9,53.92,35000.0,35.653,35.653,35.6265,35.6398,35000.0
2014-08-21 11:50:00,53.91,53.94,53.9,53.93,19500.0,35.6332,35.653,35.6265,35.6464,19500.0
2014-08-21 11:55:00,53.93,53.93,53.88,53.91,38100.0,35.6464,35.6464,35.6133,35.6332,38100.0
2014-08-21 12:00:00,53.91,53.96,53.89,53.93,21200.0,35.6332,35.6662,35.6199,35.6464,21200.0
2014-08-21 12:05:00,53.92,53.94,53.88,53.89,16700.0,35.6398,35.653,35.6133,35.6199,16700.0
2014-08-21 12:10:00,53.88,53.91,53.86,53.9,20500.0,35.6133,35.6332,35.6001,35.6265,20500.0
2014-08-21 12:15:00,53.9,53.93,53.88,53.89,34500.0,35.6265,35.6464,35.6133,35.6199,34500.0
2014-08-21 12:20:00,53.89,53.91,53.88,53.9,29500.0,35.6199,35.6332,35.6133,35.6265,29500.0
2014-08-21 12:25:00,53.9,53.91,53.87,53.9,42400.0,35.6265,35.6332,35.6067,35.6265,42400.0
2014-08-21 12:30:00,53.89,53.96,53.89,53.94,46700.0,35.6199,35.6662,35.6199,35.653,46700.0
2014-08-21 12:35:00,53.93,53.97,53.89,53.96,14500.0,35.6464,35.6728,35.6199,35.6662,14500.0
2014-08-21 12:40:00,53.97,53.97,53.92,53.94,20200.0,35.6728,35.6728,35.6398,35.653,20200.0
2014-08-21 12:45:00,53.94,53.96,53.92,53.95,41300.0,35.653,35.6662,35.6398,35.6596,41300.0
2014-08-21 12:50:00,53.94,54.0,53.94,54.0,33900.0,35.653,35.6926,35.653,35.6926,33900.0
2014-08-21 12:55:00,54.0,54.0,53.91,53.92,26300.0,35.6926,35.6926,35.6332,35.6398,26300.0
2014-08-21 13:00:00,53.93,53.94,53.9,53.91,19900.0,35.6464,35.653,35.6265,35.6332,19900.0
2014-08-21 13:05:00,53.9,53.91,53.87,53.89,30200.0,35.6265,35.6332,35.6067,35.6199,30200.0
2014-08-21 13:10:00,53.89,53.92,53.88,53.88,24300.0,35.6199,35.6398,35.6133,35.6133,24300.0
2014-08-21 13:15:00,53.89,53.92,53.88,53.89,19900.0,35.6199,35.6398,35.6133,35.6199,19900.0
2014-08-21 13:20:00,53.89,53.89,53.81,53.83,32000.0,35.6199,35.6199,35.5671,35.5803,32000.0
2014-08-21 13:25:00,53.83,53.91,53.83,53.88,29000.0,35.5803,35.6332,35.5803,35.6133,29000.0
2014-08-21 13:30:00,53.88,53.96,53.86,53.96,17600.0,35.6133,35.6662,35.6001,35.6662,17600.0
2014-08-21 13:35:00,53.96,54.0,53.94,53.97,25200.0,35.6662,35.6926,35.653,35.6728,25200.0
2014-08-21 13:40:00,53.98,54.01,53.98,53.99,24600.0,35.6794,35.6993,35.6794,35.686,24600.0
2014-08-21 13:45:00,54.0,54.0,53.97,53.97,15500.0,35.6926,35.6926,35.6728,35.6728,15500.0
2014-08-21 13:50:00,53.97,53.98,53.93,53.95,45200.0,35.6728,35.6794,35.6464,35.6596,45200.0
2014-08-21 13:55:00,53.95,53.98,53.95,53.96,28900.0,35.6596,35.6794,35.6596,35.6662,28900.0
2014-08-21 14:00:00,53.95,53.97,53.88,53.89,35000.0,35.6596,35.6728,35.6133,35.6199,35000.0
2014-08-21 14:05:00,53.9,53.91,53.86,53.86,33700.0,35.6265,35.6332,35.6001,35.6001,33700.0
2014-08-21 14:10:00,53.85,53.9,53.84,53.9,22400.0,35.5935,35.6265,35.5869,35.6265,22400.0
2014-08-21 14:15:00,53.9,53.91,53.82,53.85,67800.0,35.6265,35.6332,35.5737,35.5935,67800.0
2014-08-21 14:20:00,53.85,53.89,53.82,53.88,59300.0,35.5935,35.6199,35.5737,35.6133,59300.0
2014-08-21 14:25:00,53.88,53.92,53.86,53.89,27700.0,35.6133,35.6398,35.6001,35.6199,27700.0
2014-08-21 14:30:00,53.89,53.91,53.86,53.86,23500.0,35.6199,35.6332,35.6001,35.6001,23500.0
2014-08-21 14:35:00,53.87,53.93,53.86,53.92,26600.0,35.6067,35.6464,35.6001,35.6398,26600.0
2014-08-21 14:40:00,53.92,53.98,53.91,53.91,37500.0,35.6398,35.6794,35.6332,35.6332,37500.0
2014-08-21 14:45:00,53.92,53.98,53.91,53.97,74800.0,35.6398,35.6794,35.6332,35.6728,74800.0
2014-08-21 14:50:00,53.97,54.01,53.95,53.96,50200.0,35.6728,35.6993,35.6596,35.6662,50200.0
2014-08-21 14:55:00,53.95,53.98,53.95,53.95,30700.0,35.6596,35.6794,35.6596,35.6596,30700.0
2014-08-21 15:00:00,53.96,53.99,53.94,53.96,34500.0,35.6662,35.686,35.653,35.6662,34500.0
2014-08-21 15:05:00,53.96,53.96,53.91,53.91,41500.0,35.6662,35.6662,35.6332,35.6332,41500.0
2014-08-21 15:10:00,53.92,53.95,53.91,53.92,29000.0,35.6398,35.6596,35.6332,35.6398,29000.0
2014-08-21 15:15:00,53.92,53.95,53.91,53.92,69900.0,35.6398,35.6596,35.6332,35.6398,69900.0
2014-08-21 15:20:00,53.91,53.91,53.84,53.84,69000.0,35.6332,35.6332,35.5869,35.5869,69000.0
2014-08-21 15:25:00,53.85,53.88,53.84,53.86,84000.0,35.5935,35.6133,35.5869,35.6001,84000.0
2014-08-21 15:30:00,53.86,53.86,53.72,53.73,107600.0,35.6001,35.6001,35.5076,35.5142,107600.0
2014-08-21 15:35:00,53.72,53.77,53.7,53.75,142200.0,35.5076,35.5406,35.4944,35.5274,142200.0
2014-08-21 15:40:00,53.75,53.81,53.66,53.68,220300.0,35.5274,35.5671,35.4679,35.4811,220300.0
2014-08-21 15:45:00,53.7,53.7,53.55,53.57,253900.0,35.4944,35.4944,35.3952,35.4084,253900.0
2014-08-21 15:50:00,53.57,53.61,53.55,53.55,263700.0,35.4084,35.4349,35.3952,35.3952,263700.0
2014-08-21 15:55:00,53.56,53.56,53.48,53.52,408600.0,35.4018,35.4018,35.3489,35.3754,408600.0
2014-08-22 09:30:00,53.6,53.77,53.51,53.55,107200.0,35.4283,35.5406,35.3688,35.3952,107200.0
2014-08-22 09:35:00,53.51,53.73,53.43,53.73,29500.0,35.3688,35.5142,35.3159,35.5142,29500.0
2014-08-22 09:40:00,53.73,53.84,53.7,53.83,63200.0,35.5142,35.5869,35.4944,35.5803,63200.0
2014-08-22 09:45:00,53.83,53.94,53.8,53.81,89300.0,35.5803,35.653,35.5604,35.5671,89300.0
2014-08-22 09:50:00,53.81,53.85,53.73,53.8,21400.0,35.5671,35.5935,35.5142,35.5604,21400.0
2014-08-22 09:55:00,53.77,53.84,53.63,53.84,41300.0,35.5406,35.5869,35.4481,35.5869,41300.0
2014-08-22 10:00:00,53.85,53.9,53.7,53.85,56600.0,35.5935,35.6265,35.4944,35.5935,56600.0
2014-08-22 10:05:00,53.87,54.07,53.87,54.06,72800.0,35.6067,35.7389,35.6067,35.7323,72800.0
2014-08-22 10:10:00,54.07,54.11,53.99,54.04,50500.0,35.7389,35.7654,35.686,35.7191,50500.0
2014-08-22 10:15:00,54.04,54.06,53.82,53.82,43800.0,35.7191,35.7323,35.5737,35.5737,43800.0
2014-08-22 10:20:00,53.81,53.84,53.71,53.79,43400.0,35.5671,35.5869,35.501,35.5538,43400.0
2014-08-22 10:25:00,53.78,53.8,53.75,53.79,37700.0,35.5472,35.5604,35.5274,35.5538,37700.0
2014-08-22 10:30:00,53.78,53.81,53.74,53.78,38000.0,35.5472,35.5671,35.5208,35.5472,38000.0
2014-08-22 10:35:00,53.77,53.8,53.67,53.71,24000.0,35.5406,35.5604,35.4745,35.501,24000.0
2014-08-22 10:40:00,53.69,53.73,53.66,53.69,32500.0,35.4877,35.5142,35.4679,35.4877,32500.0
2014-08-22 10:45:00,53.7,53.77,53.7,53.73,23600.0,35.4944,35.5406,35.4944,35.5142,23600.0
2014-08-22 10:50:00,53.73,53.76,53.67,53.68,37800.0,35.5142,35.534,35.4745,35.4811,37800.0
2014-08-22 10:55:00,53.68,53.7,53.55,53.57,31000.0,35.4811,35.4944,35.3952,35.4084,31000.0
2014-08-22 11:00:00,53.56,53.65,53.52,53.65,31500.0,35.4018,35.4613,35.3754,35.4613,31500.0
2014-08-22 11:05:00,53.65,53.67,53.58,53.64,27700.0,35.4613,35.4745,35.415,35.4547,27700.0
2014-08-22 11:10:00,53.64,53.68,53.59,53.66,19900.0,35.4547,35.4811,35.4216,35.4679,19900.0
2014-08-22 11:15:00,53.66,53.71,53.61,53.61,22400.0,35.4679,35.501,35.4349,35.4349,22400.0
2014-08-22 11:20:00,53.62,53.66,53.6,53.64,24000.0,35.4415,35.4679,35.4283,35.4547,24000.0
2014-08-22 11:25:00,53.65,53.71,53.63,53.69,14400.0,35.4613,35.501,35.4481,35.4877,14400.0
2014-08-22 11:30:00,53.69,53.7,53.63,53.65,26700.0,35.4877,35.4944,35.4481,35.4613,26700.0
2014-08-22 11:35:00,53.64,53.64,53.59,53.61,10000.0,35.4547,35.4547,35.4216,35.4349,10000.0
2014-08-22 11:40:00,53.61,53.63,53.53,53.54,14200.0,35.4349,35.4481,35.382,35.3886,14200.0
2014-08-22 11:45:00,53.54,53.61,53.54,53.58,16800.0,35.3886,35.4349,35.3886,35.415,16800.0
2014-08-22 11:50:00,53.59,53.62,53.57,53.6,17600.0,35.4216,35.4415,35.4084,35.4283,17600.0
2014-08-22 11:55:00,53.61,53.64,53.59,53.6,15700.0,35.4349,35.4547,35.4216,35.4283,15700.0
2014-08-22 12:00:00,53.61,53.64,53.56,53.56,17500.0,35.4349,35.4547,35.4018,35.4018,17500.0
2014-08-22 12:05:00,53.56,53.61,53.54,53.59,27800.0,35.4018,35.4349,35.3886,35.4216,27800.0
2014-08-22 12:10:00,53.59,53.6,53.57,53.6,7400.0,35.4216,35.4283,35.4084,35.4283,7400.0
2014-08-22 12:15:00,53.6,53.61,53.57,53.59,6100.0,35.4283,35.4349,35.4084,35.4216,6100.0
2014-08-22 12:20:00,53.59,53.63,53.59,53.62,13700.0,35.4216,35.4481,35.4216,35.4415,13700.0
2014-08-22 12:25:00,53.62,53.64,53.61,53.64,13800.0,35.4415,35.4547,35.4349,35.4547,13800.0
2014-08-22 12:30:00,53.64,53.67,53.62,53.65,22400.0,35.4547,35.4745,35.4415,35.4613,22400.0
2014-08-22 12:35:00,53.66,53.66,53.61,53.62,13300.0,35.4679,35.4679,35.4349,35.4415,13300.0
2014-08-22 12:40:00,53.62,53.64,53.57,53.63,15700.0,35.4415,35.4547,35.4084,35.4481,15700.0
2014-08-22 12:45:00,53.63,53.67,53.63,53.67,17800.0,35.4481,35.4745,35.4481,35.4745,17800.0
2014-08-22 12:50:00,53.67,53.71,53.67,53.69,13800.0,35.4745,35.501,35.4745,35.4877,13800.0
2014-08-22 12:55:00,53.69,53.7,53.66,53.68,10900.0,35.4877,35.4944,35.4679,35.4811,10900.0
2014-08-22 13:00:00,53.68,53.71,53.64,53.65,21600.0,35.4811,35.501,35.4547,35.4613,21600.0
2014-08-22 13:05:00,53.66,53.66,53.62,53.65,24700.0,35.4679,35.4679,35.4415,35.4613,24700.0
2014-08-22 13:10:00,53.65,53.67,53.61,53.64,53200.0,35.4613,35.4745,35.4349,35.4547,53200.0
2014-08-22 13:15:00,53.64,53.66,53.62,53.62,115900.0,35.4547,35.4679,35.4415,35.4415,115900.0
2014-08-22 13:20:00,53.61,53.66,53.59,53.66,250400.0,35.4349,35.4679,35.4216,35.4679,250400.0
2014-08-22 13:25:00,53.66,53.69,53.59,53.69,27100.0,35.4679,35.4877,35.4216,35.4877,27100.0
2014-08-22 13:30:00,53.69,53.73,53.66,53.7,33000.0,35.4877,35.5142,35.4679,35.4944,33000.0
2014-08-22 13:35:00,53.7,53.72,53.7,53.72,6500.0,35.4944,35.5076,35.4944,35.5076,6500.0
2014-08-22 13:40:00,53.73,53.76,53.7,53.75,19600.0,35.5142,35.534,35.4944,35.5274,19600.0
2014-08-22 13:45:00,53.76,53.82,53.75,53.8,20800.0,35.534,35.5737,35.5274,35.5604,20800.0
2014-08-22 13:50:00,53.81,53.82,53.77,53.77,27800.0,35.5671,35.5737,35.5406,35.5406,27800.0
2014-08-22 13:55:00,53.77,53.85,53.77,53.83,31700.0,35.5406,35.5935,35.5406,35.5803,31700.0
2014-08-22 14:00:00,53.82,53.85,53.8,53.82,23100.0,35.5737,35.5935,35.5604,35.5737,23100.0
2014-08-22 14:05:00,53.82,53.82,53.76,53.81,17600.0,35.5737,35.5737,35.534,35.5671,17600.0
2014-08-22 14:10:00,53.82,53.83,53.78,53.81,25900.0,35.5737,35.5803,35.5472,35.5671,25900.0
2014-08-22 14:15:00,53.82,53.86,53.81,53.81,58800.0,35.5737,35.6001,35.5671,35.5671,58800.0
2014-08-22 14:20:00,53.81,53.84,53.81,53.83,26900.0,35.5671,35.5869,35.5671,35.5803,26900.0
2014-08-22 14:25:00,53.84,53.87,53.83,53.83,19600.0,35.5869,35.6067,35.5803,35.5803,19600.0
2014-08-22 14:30:00,53.83,53.85,53.76,53.78,32700.0,35.5803,35.5935,35.534,35.5472,32700.0
2014-08-22 14:35:00,53.78,53.79,53.73,53.76,25600.0,35.5472,35.5538,35.5142,35.534,25600.0
2014-08-22 14:40:00,53.76,53.83,53.73,53.81,19100.0,35.534,35.5803,35.5142,35.5671,19100.0
2014-08-22 14:45:00,53.8,53.8,53.76,53.8,19800.0,35.5604,35.5604,35.534,35.5604,19800.0
2014-08-22 14:50:00,53.79,53.85,53.79,53.8,21200.0,35.5538,35.5935,35.5538,35.5604,21200.0
2014-08-22 14:55:00,53.79,53.82,53.77,53.77,32100.0,35.5538,35.5737,35.5406,35.5406,32100.0
2014-08-22 15:00:00,53.77,53.82,53.76,53.8,27000.0,35.5406,35.5737,35.534,35.5604,27000.0
2014-08-22 15:05:00,53.8,53.89,53.79,53.89,46600.0,35.5604,35.6199,35.5538,35.6199,46600.0
2014-08-22 15:10:00,53.89,53.9,53.86,53.88,30900.0,35.6199,35.6265,35.6001,35.6133,30900.0
2014-08-22 15:15:00,53.89,53.92,53.88,53.9,24000.0,35.6199,35.6398,35.6133,35.6265,24000.0
2014-08-22 15:20:00,53.9,53.93,53.87,53.87,45200.0,35.6265,35.6464,35.6067,35.6067,45200.0
2014-08-22 15:25:00,53.88,53.9,53.84,53.88,29100.0,35.6133,35.6265,35.5869,35.6133,29100.0
2014-08-22 15:30:00,53.88,53.88,53.8,53.86,46800.0,35.6133,35.6133,35.5604,35.6001,46800.0
2014-08-22 15:35:00,53.85,53.87,53.83,53.86,36000.0,35.5935,35.6067,35.5803,35.6001,36000.0
2014-08-22 15:40:00,53.85,53.86,53.8,53.82,44200.0,35.5935,35.6001,35.5604,35.5737,44200.0
2014-08-22 15:45:00,53.81,53.86,53.79,53.82,92900.0,35.5671,35.6001,35.5538,35.5737,92900.0
2014-08-22 15:50:00,53.81,53.84,53.8,53.84,93600.0,35.5671,35.5869,35.5604,35.5869,93600.0
2014-08-22 15:55:00,53.83,53.85,53.8,53.81,107900.0,35.5803,35.5935,35.5604,35.5671,107900.0
2014-08-25 09:30:00,53.93,54.1,53.73,53.75,87900.0,35.6464,35.7587,35.5142,35.5274,87900.0
2014-08-25 09:35:00,53.74,54.09,53.73,54.02,52100.0,35.5208,35.7521,35.5142,35.7059,52100.0
2014-08-25 09:40:00,54.03,54.05,53.9,53.96,24800.0,35.7125,35.7257,35.6265,35.6662,24800.0
2014-08-25 09:45:00,53.98,54.06,53.95,53.99,27300.0,35.6794,35.7323,35.6596,35.686,27300.0
2014-08-25 09:50:00,54.01,54.12,54.01,54.09,36900.0,35.6993,35.772,35.6993,35.7521,36900.0
2014-08-25 09:55:00,54.11,54.16,54.02,54.05,44800.0,35.7654,35.7984,35.7059,35.7257,44800.0
2014-08-25 10:00:00,54.06,54.08,53.97,53.98,26200.0,35.7323,35.7455,35.6728,35.6794,26200.0
2014-08-25 10:05:00,53.99,54.11,53.99,54.11,23200.0,35.686,35.7654,35.686,35.7654,23200.0
2014-08-25 10:10:00,54.11,54.11,53.98,53.99,21400.0,35.7654,35.7654,35.6794,35.686,21400.0
2014-08-25 10:15:00,54.01,54.08,54.0,54.05,29000.0,35.6993,35.7455,35.6926,35.7257,29000.0
2014-08-25 10:20:00,54.05,54.09,54.0,54.0,32400.0,35.7257,35.7521,35.6926,35.6926,32400.0
2014-08-25 10:25:00,54.01,54.11,54.0,54.11,14000.0,35.6993,35.7654,35.6926,35.7654,14000.0
2014-08-25 10:30:00,54.1,54.11,54.05,54.09,142900.0,35.7587,35.7654,35.7257,35.7521,142900.0
2014-08-25 10:35:00,54.1,54.21,54.1,54.17,55500.0,35.7587,35.8314,35.7587,35.805,55500.0
2014-08-25 10:40:00,54.17,54.22,54.15,54.15,25500.0,35.805,35.8381,35.7918,35.7918,25500.0
2014-08-25 10:45:00,54.15,54.21,54.1,54.1,36000.0,35.7918,35.8314,35.7587,35.7587,36000.0
2014-08-25 10:50:00,54.1,54.23,54.09,54.23,94800.0,35.7587,35.8447,35.7521,35.8447,94800.0
2014-08-25 10:55:00,54.23,54.32,54.22,54.31,55700.0,35.8447,35.9042,35.8381,35.8975,55700.0
2014-08-25 11:00:00,54.32,54.41,54.32,54.41,47300.0,35.9042,35.9636,35.9042,35.9636,47300.0
2014-08-25 11:05:00,54.41,54.47,54.4,54.41,48600.0,35.9636,36.0033,35.957,35.9636,48600.0
2014-08-25 11:10:00,54.42,54.43,54.37,54.37,32500.0,35.9703,35.9769,35.9372,35.9372,32500.0
2014-08-25 11:15:00,54.38,54.49,54.34,54.48,42300.0,35.9438,36.0165,35.9174,36.0099,42300.0
2014-08-25 11:20:00,54.49,54.5,54.42,54.46,36100.0,36.0165,36.0231,35.9703,35.9967,36100.0
2014-08-25 11:25:00,54.47,54.5,54.46,54.49,19600.0,36.0033,36.0231,35.9967,36.0165,19600.0
2014-08-25 11:30:00,54.5,54.5,54.4,54.44,36400.0,36.0231,36.0231,35.957,35.9835,36400.0
2014-08-25 11:35:00,54.44,54.45,54.36,54.36,8800.0,35.9835,35.9901,35.9306,35.9306,8800.0
2014-08-25 11:40:00,54.36,54.36,54.27,54.27,35400.0,35.9306,35.9306,35.8711,35.8711,35400.0
2014-08-25 11:45:00,54.27,54.27,54.22,54.22,13400.0,35.8711,35.8711,35.8381,35.8381,13400.0
2014-08-25 11:50:00,54.21,54.34,54.21,54.34,27400.0,35.8314,35.9174,35.8314,35.9174,27400.0
2014-08-25 11:55:00,54.34,54.35,54.3,54.31,7500.0,35.9174,35.924,35.8909,35.8975,7500.0
2014-08-25 12:00:00,54.31,54.31,54.24,54.29,17300.0,35.8975,35.8975,35.8513,35.8843,17300.0
2014-08-25 12:05:00,54.29,54.32,54.24,54.28,16300.0,35.8843,35.9042,35.8513,35.8777,16300.0
2014-08-25 12:10:00,54.27,54.32,54.25,54.26,12900.0,35.8711,35.9042,35.8579,35.8645,12900.0
2014-08-25 12:15:00,54.26,54.32,54.24,54.28,11200.0,35.8645,35.9042,35.8513,35.8777,11200.0
2014-08-25 12:20:00,54.28,54.29,54.26,54.28,9400.0,35.8777,35.8843,35.8645,35.8777,9400.0
2014-08-25 12:25:00,54.28,54.28,54.21,54.22,14400.0,35.8777,35.8777,35.8314,35.8381,14400.0
2014-08-25 12:30:00,54.22,54.23,54.18,54.18,11200.0,35.8381,35.8447,35.8116,35.8116,11200.0
2014-08-25 12:35:00,54.19,54.19,54.13,54.15,20600.0,35.8182,35.8182,35.7786,35.7918,20600.0
2014-08-25 12:40:00,54.14,54.14,54.08,54.1,12100.0,35.7852,35.7852,35.7455,35.7587,12100.0
2014-08-25 12:45:00,54.1,54.19,54.1,54.18,35900.0,35.7587,35.8182,35.7587,35.8116,35900.0
2014-08-25 12:50:00,54.17,54.18,54.11,54.16,22500.0,35.805,35.8116,35.7654,35.7984,22500.0
2014-08-25 12:55:00,54.16,54.24,54.13,54.23,51600.0,35.7984,35.8513,35.7786,35.8447,51600.0
2014-08-25 13:00:00,54.22,54.3,54.21,54.23,22300.0,35.8381,35.8909,35.8314,35.8447,22300.0
2014-08-25 13:05:00,54.23,54.28,54.2,54.22,26300.0,35.8447,35.8777,35.8248,35.8381,26300.0
2014-08-25 13:10:00,54.23,54.29,54.23,54.26,20800.0,35.8447,35.8843,35.8447,35.8645,20800.0
2014-08-25 13:15:00,54.25,54.25,54.2,54.21,23200.0,35.8579,35.8579,35.8248,35.8314,23200.0
2014-08-25 13:20:00,54.21,54.26,54.2,54.24,11000.0,35.8314,35.8645,35.8248,35.8513,11000.0
2014-08-25 13:25:00,54.23,54.23,54.18,54.2,10800.0,35.8447,35.8447,35.8116,35.8248,10800.0
2014-08-25 13:30:00,54.2,54.24,54.17,54.22,48400.0,35.8248,35.8513,35.805,35.8381,48400.0
2014-08-25 13:35:00,54.23,54.25,54.2,54.23,8400.0,35.8447,35.8579,35.8248,35.8447,8400.0
2014-08-25 13:40:00,54.24,54.24,54.18,54.19,9000.0,35.8513,35.8513,35.8116,35.8182,9000.0
2014-08-25 13:45:00,54.2,54.2,54.1,54.11,20500.0,35.8248,35.8248,35.7587,35.7654,20500.0
2014-08-25 13:50:00,54.11,54.12,54.09,54.09,63700.0,35.7654,35.772,35.7521,35.7521,63700.0
2014-08-25 13:55:00,54.08,54.12,54.08,54.1,19500.0,35.7455,35.772,35.7455,35.7587,19500.0
2014-08-25 14:00:00,54.1,54.14,54.1,54.1,27700.0,35.7587,35.7852,35.7587,35.7587,27700.0
2014-08-25 14:05:00,54.1,54.14,54.1,54.14,18300.0,35.7587,35.7852,35.7587,35.7852,18300.0
2014-08-25 14:10:00,54.13,54.14,54.11,54.13,11000.0,35.7786,35.7852,35.7654,35.7786,11000.0
2014-08-25 14:15:00,54.12,54.15,54.11,54.14,12800.0,35.772,35.7918,35.7654,35.7852,12800.0
2014-08-25 14:20:00,54.14,54.16,54.12,54.12,23000.0,35.7852,35.7984,35.772,35.772,23000.0
2014-08-25 14:25:00,54.13,54.13,54.07,54.08,18400.0,35.7786,35.7786,35.7389,35.7455,18400.0
2014-08-25 14:30:00,54.08,54.19,54.07,54.15,52400.0,35.7455,35.8182,35.7389,35.7918,52400.0
2014-08-25 14:35:00,54.16,54.33,54.16,54.26,99800.0,35.7984,35.9108,35.7984,35.8645,99800.0
2014-08-25 14:40:00,54.25,54.27,54.23,54.23,13400.0,35.8579,35.8711,35.8447,35.8447,13400.0
2014-08-25 14:45:00,54.24,54.24,54.21,54.21,17000.0,35.8513,35.8513,35.8314,35.8314,17000.0
2014-08-25 14:50:00,54.22,54.26,54.21,54.24,25100.0,35.8381,35.8645,35.8314,35.8513,25100.0
2014-08-25 14:55:00,54.25,54.26,54.22,54.23,17600.0,35.8579,35.8645,35.8381,35.8447,17600.0
2014-08-25 15:00:00,54.23,54.28,54.23,54.26,19900.0,35.8447,35.8777,35.8447,35.8645,19900.0
2014-08-25 15:05:00,54.26,54.32,54.22,54.22,43200.0,35.8645,35.9042,35.8381,35.8381,43200.0
2014-08-25 15:10:00,54.23,54.3,54.23,54.27,27200.0,35.8447,35.8909,35.8447,35.8711,27200.0
2014-08-25 15:15:00,54.26,54.31,54.24,54.28,29400.0,35.8645,35.8975,35.8513,35.8777,29400.0
2014-08-25 15:20:00,54.28,54.29,54.23,54.27,27000.0,35.8777,35.8843,35.8447,35.8711,27000.0
2014-08-25 15:25:00,54.26,54.26,54.22,54.23,30500.0,35.8645,35.8645,35.8381,35.8447,30500.0
2014-08-25 15:30:00,54.23,54.24,54.18,54.2,91800.0,35.8447,35.8513,35.8116,35.8248,91800.0
2014-08-25 15:35:00,54.19,54.22,54.18,54.19,34000.0,35.8182,35.8381,35.8116,35.8182,34000.0
2014-08-25 15:40:00,54.19,54.2,54.18,54.19,42200.0,35.8182,35.8248,35.8116,35.8182,42200.0
2014-08-25 15:45:00,54.19,54.19,54.18,54.19,66800.0,35.8182,35.8182,35.8116,35.8182,66800.0
2014-08-25 15:50:00,54.19,54.19,54.16,54.18,115400.0,35.8182,35.8182,35.7984,35.8116,115400.0
2014-08-25 15:55:00,54.18,54.2,54.18,54.19,152300.0,35.8116,35.8248,35.8116,35.8182,152300.0
2014-08-26 09:30:00,54.09,54.36,54.03,54.05,78300.0,35.7521,35.9306,35.7125,35.7257,78300.0
2014-08-26 09:35:00,54.05,54.07,53.85,53.87,59800.0,35.7257,35.7389,35.5935,35.6067,59800.0
2014-08-26 09:40:00,53.86,54.01,53.83,53.88,52300.0,35.6001,35.6993,35.5803,35.6133,52300.0
2014-08-26 09:45:00,53.87,53.89,53.65,53.8,90000.0,35.6067,35.6199,35.4613,35.5604,90000.0
2014-08-26 09:50:00,53.8,54.02,53.8,53.92,53200.0,35.5604,35.7059,35.5604,35.6398,53200.0
2014-08-26 09:55:00,53.93,53.98,53.79,53.79,52300.0,35.6464,35.6794,35.5538,35.5538,52300.0
2014-08-26 10:00:00,53.79,53.93,53.73,53.77,55300.0,35.5538,35.6464,35.5142,35.5406,55300.0
2014-08-26 10:05:00,53.75,53.75,53.55,53.61,53400.0,35.5274,35.5274,35.3952,35.4349,53400.0
2014-08-26 10:10:00,53.6,53.72,53.6,53.64,35100.0,35.4283,35.5076,35.4283,35.4547,35100.0
2014-08-26 10:15:00,53.64,53.74,53.62,53.74,38900.0,35.4547,35.5208,35.4415,35.5208,38900.0
2014-08-26 10:20:00,53.73,53.78,53.67,53.7,27400.0,35.5142,35.5472,35.4745,35.4944,27400.0
2014-08-26 10:25:00,53.72,53.87,53.71,53.87,24100.0,35.5076,35.6067,35.501,35.6067,24100.0
2014-08-26 10:30:00,53.86,53.93,53.8,53.81,37800.0,35.6001,35.6464,35.5604,35.5671,37800.0
2014-08-26 10:35:00,53.8,53.94,53.8,53.89,22000.0,35.5604,35.653,35.5604,35.6199,22000.0
2014-08-26 10:40:00,53.88,53.99,53.88,53.99,41800.0,35.6133,35.686,35.6133,35.686,41800.0
2014-08-26 10:45:00,53.99,54.08,53.98,54.04,30200.0,35.686,35.7455,35.6794,35.7191,30200.0
2014-08-26 10:50:00,54.04,54.04,53.97,53.98,104400.0,35.7191,35.7191,35.6728,35.6794,104400.0
2014-08-26 10:55:00,53.99,53.99,53.91,53.97,50200.0,35.686,35.686,35.6332,35.6728,50200.0
2014-08-26 11:00:00,53.99,54.05,53.97,54.03,43900.0,35.686,35.7257,35.6728,35.7125,43900.0
2014-08-26 11:05:00,54.02,54.03,53.96,54.02,27000.0,35.7059,35.7125,35.6662,35.7059,27000.0
2014-08-26 11:10:00,54.02,54.04,53.97,53.97,33000.0,35.7059,35.7191,35.6728,35.6728,33000.0
2014-08-26 11:15:00,53.97,53.98,53.94,53.95,34100.0,35.6728,35.6794,35.653,35.6596,34100.0
2014-08-26 11:20:00,53.95,54.01,53.93,54.01,57300.0,35.6596,35.6993,35.6464,35.6993,57300.0
2014-08-26 11:25:00,54.0,54.07,54.0,54.06,70700.0,35.6926,35.7389,35.6926,35.7323,70700.0
2014-08-26 11:30:00,54.06,54.12,54.04,54.09,28700.0,35.7323,35.772,35.7191,35.7521,28700.0
2014-08-26 11:35:00,54.09,54.09,54.02,54.04,35800.0,35.7521,35.7521,35.7059,35.7191,35800.0
2014-08-26 11:40:00,54.04,54.07,54.03,54.03,38300.0,35.7191,35.7389,35.7125,35.7125,38300.0
2014-08-26 11:45:00,54.03,54.07,54.02,54.04,17900.0,35.7125,35.7389,35.7059,35.7191,17900.0
2014-08-26 11:50:00,54.04,54.07,54.01,54.03,22800.0,35.7191,35.7389,35.6993,35.7125,22800.0
2014-08-26 11:55:00,54.03,54.04,53.94,53.97,143200.0,35.7125,35.7191,35.653,35.6728,143200.0
2014-08-26 12:00:00,53.98,53.99,53.95,53.96,28200.0,35.6794,35.686,35.6596,35.6662,28200.0
2014-08-26 12:05:00,53.96,53.99,53.87,53.98,148800.0,35.6662,35.686,35.6067,35.6794,148800.0
2014-08-26 12:10:00,53.98,54.01,53.94,53.99,24900.0,35.6794,35.6993,35.653,35.686,24900.0
2014-08-26 12:15:00,53.99,53.99,53.9,53.92,20200.0,35.686,35.686,35.6265,35.6398,20200.0
2014-08-26 12:20:00,53.93,53.94,53.9,53.92,24800.0,35.6464,35.653,35.6265,35.6398,24800.0
2014-08-26 12:25:00,53.92,53.93,53.9,53.91,11900.0,35.6398,35.6464,35.6265,35.6332,11900.0
2014-08-26 12:30:00,53.91,53.96,53.9,53.93,21900.0,35.6332,35.6662,35.6265,35.6464,21900.0
2014-08-26 12:35:00,53.93,53.98,53.91,53.96,21400.0,35.6464,35.6794,35.6332,35.6662,21400.0
2014-08-26 12:40:00,53.96,53.96,53.9,53.91,24000.0,35.6662,35.6662,35.6265,35.6332,24000.0
2014-08-26 12:45:00,53.92,53.94,53.91,53.93,13400.0,35.6398,35.653,35.6332,35.6464,13400.0
2014-08-26 12:50:00,53.92,53.94,53.9,53.94,16100.0,35.6398,35.653,35.6265,35.653,16100.0
2014-08-26 12:55:00,53.94,53.94,53.9,53.92,23000.0,35.653,35.653,35.6265,35.6398,23000.0
2014-08-26 13:00:00,53.92,53.95,53.9,53.91,42700.0,35.6398,35.6596,35.6265,35.6332,42700.0
2014-08-26 13:05:00,53.91,53.95,53.89,53.89,103300.0,35.6332,35.6596,35.6199,35.6199,103300.0
2014-08-26 13:10:00,53.9,53.9,53.83,53.84,35700.0,35.6265,35.6265,35.5803,35.5869,35700.0
2014-08-26 13:15:00,53.83,53.85,53.74,53.74,53800.0,35.5803,35.5935,35.5208,35.5208,53800.0
2014-08-26 13:20:00,53.76,53.76,53.73,53.74,22900.0,35.534,35.534,35.5142,35.5208,22900.0
2014-08-26 13:25:00,53.75,53.75,53.68,53.74,38700.0,35.5274,35.5274,35.4811,35.5208,38700.0
2014-08-26 13:30:00,53.75,53.78,53.72,53.78,29000.0,35.5274,35.5472,35.5076,35.5472,29000.0
2014-08-26 13:35:00,53.77,53.83,53.76,53.83,16700.0,35.5406,35.5803,35.534,35.5803,16700.0
2014-08-26 13:40:00,53.83,53.83,53.8,53.81,21300.0,35.5803,35.5803,35.5604,35.5671,21300.0
2014-08-26 13:45:00,53.81,53.87,53.81,53.84,36600.0,35.5671,35.6067,35.5671,35.5869,36600.0
2014-08-26 13:50:00,53.85,53.88,53.84,53.87,48200.0,35.5935,35.6133,35.5869,35.6067,48200.0
2014-08-26 13:55:00,53.87,53.87,53.77,53.78,33400.0,35.6067,35.6067,35.5406,35.5472,33400.0
2014-08-26 14:00:00,53.79,53.81,53.77,53.79,29800.0,35.5538,35.5671,35.5406,35.5538,29800.0
2014-08-26 14:05:00,53.8,53.84,53.77,53.8,31700.0,35.5604,35.5869,35.5406,35.5604,31700.0
2014-08-26 14:10:00,53.8,53.81,53.76,53.8,34200.0,35.5604,35.5671,35.534,35.5604,34200.0
2014-08-26 14:15:00,53.79,53.83,53.75,53.78,21000.0,35.5538,35.5803,35.5274,35.5472,21000.0
2014-08-26 14:20:00,53.79,53.81,53.77,53.79,30500.0,35.5538,35.5671,35.5406,35.5538,30500.0
2014-08-26 14:25:00,53.79,53.84,53.79,53.8,48700.0,35.5538,35.5869,35.5538,35.5604,48700.0
2014-08-26 14:30:00,53.8,53.82,53.8,53.82,29500.0,35.5604,35.5737,35.5604,35.5737,29500.0
2014-08-26 14:35:00,53.82,53.82,53.79,53.8,33300.0,35.5737,35.5737,35.5538,35.5604,33300.0
2014-08-26 14:40:00,53.8,53.81,53.8,53.8,28200.0,35.5604,35.5671,35.5604,35.5604,28200.0
2014-08-26 14:45:00,53.8,53.8,53.79,53.8,36600.0,35.5604,35.5604,35.5538,35.5604,36600.0
2014-08-26 14:50:00,53.8,53.81,53.79,53.79,37700.0,35.5604,35.5671,35.5538,35.5538,37700.0
2014-08-26 14:55:00,53.8,53.8,53.73,53.74,137000.0,35.5604,35.5604,35.5142,35.5208,137000.0
2014-08-26 15:00:00,53.74,53.77,53.72,53.77,34100.0,35.5208,35.5406,35.5076,35.5406,34100.0
2014-08-26 15:05:00,53.76,53.83,53.76,53.81,35600.0,35.534,35.5803,35.534,35.5671,35600.0
2014-08-26 15:10:00,53.81,53.83,53.8,53.82,26700.0,35.5671,35.5803,35.5604,35.5737,26700.0
2014-08-26 15:15:00,53.82,53.82,53.78,53.8,41100.0,35.5737,35.5737,35.5472,35.5604,41100.0
2014-08-26 15:20:00,53.79,53.8,53.77,53.78,34400.0,35.5538,35.5604,35.5406,35.5472,34400.0
2014-08-26 15:25:00,53.78,53.79,53.73,53.76,146700.0,35.5472,35.5538,35.5142,35.534,146700.0
2014-08-26 15:30:00,53.75,53.79,53.74,53.79,43700.0,35.5274,35.5538,35.5208,35.5538,43700.0
2014-08-26 15:35:00,53.79,53.83,53.76,53.83,43800.0,35.5538,35.5803,35.534,35.5803,43800.0
2014-08-26 15:40:00,53.83,53.88,53.82,53.83,82100.0,35.5803,35.6133,35.5737,35.5803,82100.0
2014-08-26 15:45:00,53.83,53.85,53.82,53.84,101100.0,35.5803,35.5935,35.5737,35.5869,101100.0
2014-08-26 15:50:00,53.84,53.84,53.79,53.8,103500.0,35.5869,35.5869,35.5538,35.5604,103500.0
2014-08-26 15:55:00,53.8,53.8,53.76,53.78,197600.0,35.5604,35.5604,35.534,35.5472,197600.0
2014-08-27 09:30:00,54.01,54.19,53.98,54.02,161300.0,35.6993,35.8182,35.6794,35.7059,161300.0
2014-08-27 09:35:00,53.98,54.13,53.95,54.04,33500.0,35.6794,35.7786,35.6596,35.7191,33500.0
2014-08-27 09:40:00,54.05,54.09,54.03,54.06,48400.0,35.7257,35.7521,35.7125,35.7323,48400.0
2014-08-27 09:45:00,54.08,54.17,54.07,54.12,54900.0,35.7455,35.805,35.7389,35.772,54900.0
2014-08-27 09:50:00,54.12,54.17,54.11,54.17,74300.0,35.772,35.805,35.7654,35.805,74300.0
2014-08-27 09:55:00,54.17,54.21,54.07,54.1,50900.0,35.805,35.8314,35.7389,35.7587,50900.0
2014-08-27 10:00:00,54.1,54.19,54.09,54.17,32300.0,35.7587,35.8182,35.7521,35.805,32300.0
2014-08-27 10:05:00,54.19,54.28,54.18,54.25,46900.0,35.8182,35.8777,35.8116,35.8579,46900.0
2014-08-27 10:10:00,54.26,54.26,54.16,54.19,45500.0,35.8645,35.8645,35.7984,35.8182,45500.0
2014-08-27 10:15:00,54.2,54.25,54.17,54.21,37700.0,35.8248,35.8579,35.805,35.8314,37700.0
2014-08-27 10:20:00,54.21,54.31,54.21,54.31,48700.0,35.8314,35.8975,35.8314,35.8975,48700.0
2014-08-27 10:25:00,54.3,54.31,54.17,54.22,42000.0,35.8909,35.8975,35.805,35.8381,42000.0
2014-08-27 10:30:00,54.21,54.24,54.14,54.15,40400.0,35.8314,35.8513,35.7852,35.7918,40400.0
2014-08-27 10:35:00,54.16,54.29,54.16,54.29,31400.0,35.7984,35.8843,35.7984,35.8843,31400.0
2014-08-27 10:40:00,54.28,54.29,54.26,54.29,44300.0,35.8777,35.8843,35.8645,35.8843,44300.0
2014-08-27 10:45:00,54.29,54.48,54.28,54.48,98000.0,35.8843,36.0099,35.8777,36.0099,98000.0
2014-08-27 10:50:00,54.48,54.49,54.39,54.4,61100.0,36.0099,36.0165,35.9504,35.957,61100.0
2014-08-27 10:55:00,54.4,54.47,54.36,54.46,39900.0,35.957,36.0033,35.9306,35.9967,39900.0
2014-08-27 11:00:00,54.47,54.58,54.45,54.5,130900.0,36.0033,36.076,35.9901,36.0231,130900.0
2014-08-27 11:05:00,54.5,54.55,54.5,54.53,28700.0,36.0231,36.0562,36.0231,36.043,28700.0
2014-08-27 11:10:00,54.53,54.56,54.49,54.53,31000.0,36.043,36.0628,36.0165,36.043,31000.0
2014-08-27 11:15:00,54.53,54.57,54.5,54.56,39700.0,36.043,36.0694,36.0231,36.0628,39700.0
2014-08-27 11:20:00,54.57,54.61,54.56,54.59,51700.0,36.0694,36.0958,36.0628,36.0826,51700.0
2014-08-27 11:25:00,54.59,54.59,54.42,54.43,38900.0,36.0826,36.0826,35.9703,35.9769,38900.0
2014-08-27 11:30:00,54.41,54.42,54.37,54.37,28500.0,35.9636,35.9703,35.9372,35.9372,28500.0
2014-08-27 11:35:00,54.37,54.38,54.32,54.37,32500.0,35.9372,35.9438,35.9042,35.9372,32500.0
2014-08-27 11:40:00,54.37,54.38,54.28,54.33,40500.0,35.9372,35.9438,35.8777,35.9108,40500.0
2014-08-27 11:45:00,54.32,54.38,54.3,54.38,37800.0,35.9042,35.9438,35.8909,35.9438,37800.0
2014-08-27 11:50:00,54.38,54.38,54.36,54.38,28800.0,35.9438,35.9438,35.9306,35.9438,28800.0
2014-08-27 11:55:00,54.37,54.49,54.37,54.47,29600.0,35.9372,36.0165,35.9372,36.0033,29600.0
2014-08-27 12:00:00,54.47,54.52,54.39,54.4,36900.0,36.0033,36.0364,35.9504,35.957,36900.0
2014-08-27 12:05:00,54.39,54.4,54.3,54.32,20300.0,35.9504,35.957,35.8909,35.9042,20300.0
2014-08-27 12:10:00,54.32,54.37,54.32,54.36,15600.0,35.9042,35.9372,35.9042,35.9306,15600.0
2014-08-27 12:15:00,54.36,54.38,54.33,54.36,68900.0,35.9306,35.9438,35.9108,35.9306,68900.0
2014-08-27 12:20:00,54.35,54.43,54.35,54.42,23600.0,35.924,35.9769,35.924,35.9703,23600.0
2014-08-27 12:25:00,54.43,54.44,54.4,54.41,17100.0,35.9769,35.9835,35.957,35.9636,17100.0
2014-08-27 12:30:00,54.41,54.43,54.39,54.4,16100.0,35.9636,35.9769,35.9504,35.957,16100.0
2014-08-27 12:35:00,54.39,54.39,54.35,54.37,18700.0,35.9504,35.9504,35.924,35.9372,18700.0
2014-08-27 12:40:00,54.37,54.4,54.36,54.39,13600.0,35.9372,35.957,35.9306,35.9504,13600.0
2014-08-27 12:45:00,54.4,54.4,54.36,54.38,17100.0,35.957,35.957,35.9306,35.9438,17100.0
2014-08-27 12:50:00,54.38,54.4,54.38,54.38,9600.0,35.9438,35.957,35.9438,35.9438,9600.0
2014-08-27 12:55:00,54.38,54.38,54.36,54.36,14700.0,35.9438,35.9438,35.9306,35.9306,14700.0
2014-08-27 13:00:00,54.36,54.4,54.36,54.4,6600.0,35.9306,35.957,35.9306,35.957,6600.0
2014-08-27 13:05:00,54.4,54.42,54.39,54.41,16700.0,35.957,35.9703,35.9504,35.9636,16700.0
2014-08-27 13:10:00,54.42,54.42,54.41,54.41,11900.0,35.9703,35.9703,35.9636,35.9636,11900.0
2014-08-27 13:15:00,54.41,54.42,54.4,54.41,26800.0,35.9636,35.9703,35.957,35.9636,26800.0
2014-08-27 13:20:00,54.42,54.42,54.36,54.36,19500.0,35.9703,35.9703,35.9306,35.9306,19500.0
2014-08-27 13:25:00,54.36,54.37,54.34,54.37,25900.0,35.9306,35.9372,35.9174,35.9372,25900.0
2014-08-27 13:30:00,54.36,54.38,54.36,54.37,18000.0,35.9306,35.9438,35.9306,35.9372,18000.0
2014-08-27 13:35:00,54.37,54.4,54.36,54.4,10000.0,35.9372,35.957,35.9306,35.957,10000.0
2014-08-27 13:40:00,54.39,54.41,54.39,54.41,13500.0,35.9504,35.9636,35.9504,35.9636,13500.0
2014-08-27 13:45:00,54.41,54.42,54.4,54.41,9700.0,35.9636,35.9703,35.957,35.9636,9700.0
2014-08-27 13:50:00,54.41,54.42,54.39,54.42,27800.0,35.9636,35.9703,35.9504,35.9703,27800.0
2014-08-27 13:55:00,54.42,54.42,54.41,54.41,10900.0,35.9703,35.9703,35.9636,35.9636,10900.0
2014-08-27 14:00:00,54.42,54.42,54.39,54.4,21800.0,35.9703,35.9703,35.9504,35.957,21800.0
2014-08-27 14:05:00,54.41,54.42,54.4,54.41,14400.0,35.9636,35.9703,35.957,35.9636,14400.0
2014-08-27 14:10:00,54.41,54.43,54.4,54.42,28600.0,35.9636,35.9769,35.957,35.9703,28600.0
2014-08-27 14:15:00,54.42,54.43,54.41,54.43,18500.0,35.9703,35.9769,35.9636,35.9769,18500.0
2014-08-27 14:20:00,54.42,54.43,54.41,54.41,7400.0,35.9703,35.9769,35.9636,35.9636,7400.0
2014-08-27 14:25:00,54.41,54.42,54.41,54.41,6000.0,35.9636,35.9703,35.9636,35.9636,6000.0
2014-08-27 14:30:00,54.41,54.42,54.41,54.41,15700.0,35.9636,35.9703,35.9636,35.9636,15700.0
2014-08-27 14:35:00,54.41,54.44,54.4,54.41,33700.0,35.9636,35.9835,35.957,35.9636,33700.0
2014-08-27 14:40:00,54.41,54.44,54.4,54.42,31100.0,35.9636,35.9835,35.957,35.9703,31100.0
2014-08-27 14:45:00,54.41,54.41,54.37,54.39,21100.0,35.9636,35.9636,35.9372,35.9504,21100.0
2014-08-27 14:50:00,54.39,54.39,54.36,54.38,22500.0,35.9504,35.9504,35.9306,35.9438,22500.0
2014-08-27 14:55:00,54.38,54.38,54.33,54.33,28800.0,35.9438,35.9438,35.9108,35.9108,28800.0
2014-08-27 15:00:00,54.33,54.37,54.31,54.35,86800.0,35.9108,35.9372,35.8975,35.924,86800.0
2014-08-27 15:05:00,54.35,54.35,54.27,54.29,41900.0,35.924,35.924,35.8711,35.8843,41900.0
2014-08-27 15:10:00,54.29,54.31,54.28,54.3,38200.0,35.8843,35.8975,35.8777,35.8909,38200.0
2014-08-27 15:15:00,54.29,54.32,54.28,54.31,42700.0,35.8843,35.9042,35.8777,35.8975,42700.0
2014-08-27 15:20:00,54.31,54.34,54.31,54.33,36400.0,35.8975,35.9174,35.8975,35.9108,36400.0
2014-08-27 15:25:00,54.32,54.36,54.32,54.35,58100.0,35.9042,35.9306,35.9042,35.924,58100.0
2014-08-27 15:30:00,54.35,54.35,54.29,54.3,34900.0,35.924,35.924,35.8843,35.8909,34900.0
2014-08-27 15:35:00,54.29,54.32,54.29,54.31,68600.0,35.8843,35.9042,35.8843,35.8975,68600.0
2014-08-27 15:40:00,54.31,54.35,54.3,54.35,69700.0,35.8975,35.924,35.8909,35.924,69700.0
2014-08-27 15:45:00,54.35,54.36,54.27,54.27,95600.0,35.924,35.9306,35.8711,35.8711,95600.0
2014-08-27 15:50:00,54.28,54.3,54.27,54.28,102500.0,35.8777,35.8909,35.8711,35.8777,102500.0
2014-08-27 15:55:00,54.29,54.29,54.24,54.25,184100.0,35.8843,35.8843,35.8513,35.8579,184100.0
2014-08-28 09:30:00,53.89,54.14,53.86,53.97,83000.0,35.6199,35.7852,35.6001,35.6728,83000.0
2014-08-28 09:35:00,53.97,54.16,53.97,54.04,41900.0,35.6728,35.7984,35.6728,35.7191,41900.0
2014-08-28 09:40:00,54.03,54.12,53.93,53.95,78800.0,35.7125,35.772,35.6464,35.6596,78800.0
2014-08-28 09:45:00,53.95,54.05,53.91,54.05,25100.0,35.6596,35.7257,35.6332,35.7257,25100.0
2014-08-28 09:50:00,54.05,54.11,54.04,54.07,41200.0,35.7257,35.7654,35.7191,35.7389,41200.0
2014-08-28 09:55:00,54.07,54.1,53.99,54.0,23300.0,35.7389,35.7587,35.686,35.6926,23300.0
2014-08-28 10:00:00,54.0,54.05,53.97,54.0,16000.0,35.6926,35.7257,35.6728,35.6926,16000.0
2014-08-28 10:05:00,54.01,54.07,53.99,54.06,26900.0,35.6993,35.7389,35.686,35.7323,26900.0
2014-08-28 10:10:00,54.06,54.11,54.0,54.02,33600.0,35.7323,35.7654,35.6926,35.7059,33600.0
2014-08-28 10:15:00,54.02,54.09,54.0,54.01,21400.0,35.7059,35.7521,35.6926,35.6993,21400.0
2014-08-28 10:20:00,54.0,54.04,53.96,54.04,28000.0,35.6926,35.7191,35.6662,35.7191,28000.0
2014-08-28 10:25:00,54.05,54.07,53.99,54.07,37600.0,35.7257,35.7389,35.686,35.7389,37600.0
2014-08-28 10:30:00,54.07,54.08,53.99,54.0,27600.0,35.7389,35.7455,35.686,35.6926,27600.0
2014-08-28 10:35:00,54.0,54.08,53.99,54.05,19700.0,35.6926,35.7455,35.686,35.7257,19700.0
2014-08-28 10:40:00,54.06,54.16,54.05,54.15,63600.0,35.7323,35.7984,35.7257,35.7918,63600.0
2014-08-28 10:45:00,54.16,54.28,54.15,54.26,53400.0,35.7984,35.8777,35.7918,35.8645,53400.0
2014-08-28 10:50:00,54.26,54.34,54.26,54.32,38700.0,35.8645,35.9174,35.8645,35.9042,38700.0
2014-08-28 10:55:00,54.31,54.35,54.28,54.31,47900.0,35.8975,35.924,35.8777,35.8975,47900.0
2014-08-28 11:00:00,54.31,54.39,54.31,54.37,36100.0,35.8975,35.9504,35.8975,35.9372,36100.0
2014-08-28 11:05:00,54.37,54.39,54.37,54.38,26100.0,35.9372,35.9504,35.9372,35.9438,26100.0
2014-08-28 11:10:00,54.39,54.44,54.28,54.28,52200.0,35.9504,35.9835,35.8777,35.8777,52200.0
2014-08-28 11:15:00,54.29,54.3,54.2,54.2,37700.0,35.8843,35.8909,35.8248,35.8248,37700.0
2014-08-28 11:20:00,54.21,54.33,54.2,54.31,37900.0,35.8314,35.9108,35.8248,35.8975,37900.0
2014-08-28 11:25:00,54.32,54.33,54.26,54.28,22200.0,35.9042,35.9108,35.8645,35.8777,22200.0
2014-08-28 11:30:00,54.27,54.32,54.27,54.29,19400.0,35.8711,35.9042,35.8711,35.8843,19400.0
2014-08-28 11:35:00,54.28,54.3,54.24,54.24,31000.0,35.8777,35.8909,35.8513,35.8513,31000.0
2014-08-28 11:40:00,54.25,54.25,54.2,54.21,27600.0,35.8579,35.8579,35.8248,35.8314,27600.0
2014-08-28 11:45:00,54.23,54.23,54.15,54.19,18000.0,35.8447,35.8447,35.7918,35.8182,18000.0
2014-08-28 11:50:00,54.21,54.24,54.18,54.2,28400.0,35.8314,35.8513,35.8116,35.8248,28400.0
2014-08-28 11:55:00,54.21,54.23,54.17,54.19,16700.0,35.8314,35.8447,35.805,35.8182,16700.0
2014-08-28 12:00:00,54.19,54.25,54.19,54.22,26400.0,35.8182,35.8579,35.8182,35.8381,26400.0
2014-08-28 12:05:00,54.22,54.26,54.19,54.2,22700.0,35.8381,35.8645,35.8182,35.8248,22700.0
2014-08-28 12:10:00,54.2,54.22,54.14,54.15,20600.0,35.8248,35.8381,35.7852,35.7918,20600.0
2014-08-28 12:15:00,54.15,54.18,54.11,54.16,23000.0,35.7918,35.8116,35.7654,35.7984,23000.0
2014-08-28 12:20:00,54.16,54.19,54.12,54.16,16200.0,35.7984,35.8182,35.772,35.7984,16200.0
2014-08-28 12:25:00,54.18,54.22,54.16,54.2,18400.0,35.8116,35.8381,35.7984,35.8248,18400.0
2014-08-28 12:30:00,54.21,54.27,54.19,54.27,21000.0,35.8314,35.8711,35.8182,35.8711,21000.0
2014-08-28 12:35:00,54.26,54.3,54.26,54.3,25200.0,35.8645,35.8909,35.8645,35.8909,25200.0
2014-08-28 12:40:00,54.3,54.33,54.22,54.22,20900.0,35.8909,35.9108,35.8381,35.8381,20900.0
2014-08-28 12:45:00,54.23,54.3,54.22,54.3,19400.0,35.8447,35.8909,35.8381,35.8909,19400.0
2014-08-28 12:50:00,54.3,54.32,54.2,54.2,33000.0,35.8909,35.9042,35.8248,35.8248,33000.0
2014-08-28 12:55:00,54.2,54.22,54.19,54.22,15800.0,35.8248,35.8381,35.8182,35.8381,15800.0
2014-08-28 13:00:00,54.22,54.26,54.18,54.19,45100.0,35.8381,35.8645,35.8116,35.8182,45100.0
2014-08-28 13:05:00,54.19,54.21,54.17,54.2,14600.0,35.8182,35.8314,35.805,35.8248,14600.0
2014-08-28 13:10:00,54.2,54.23,54.2,54.21,24800.0,35.8248,35.8447,35.8248,35.8314,24800.0
2014-08-28 13:15:00,54.21,54.23,54.2,54.2,14200.0,35.8314,35.8447,35.8248,35.8248,14200.0
2014-08-28 13:20:00,54.2,54.2,54.16,54.17,76300.0,35.8248,35.8248,35.7984,35.805,76300.0
2014-08-28 13:25:00,54.18,54.18,54.12,54.13,22600.0,35.8116,35.8116,35.772,35.7786,22600.0
2014-08-28 13:30:00,54.12,54.14,54.1,54.1,27100.0,35.772,35.7852,35.7587,35.7587,27100.0
2014-08-28 13:35:00,54.11,54.11,54.08,54.1,24400.0,35.7654,35.7654,35.7455,35.7587,24400.0
2014-08-28 13:40:00,54.1,54.13,54.1,54.12,24200.0,35.7587,35.7786,35.7587,35.772,24200.0
2014-08-28 13:45:00,54.12,54.15,54.11,54.15,16500.0,35.772,35.7918,35.7654,35.7918,16500.0
2014-08-28 13:50:00,54.15,54.21,54.14,54.2,26700.0,35.7918,35.8314,35.7852,35.8248,26700.0
2014-08-28 13:55:00,54.2,54.24,54.17,54.17,27200.0,35.8248,35.8513,35.805,35.805,27200.0
2014-08-28 14:00:00,54.17,54.17,54.08,54.11,30600.0,35.805,35.805,35.7455,35.7654,30600.0
2014-08-28 14:05:00,54.11,54.14,54.08,54.08,65300.0,35.7654,35.7852,35.7455,35.7455,65300.0
2014-08-28 14:10:00,54.08,54.11,54.07,54.1,43400.0,35.7455,35.7654,35.7389,35.7587,43400.0
2014-08-28 14:15:00,54.1,54.13,54.07,54.13,58000.0,35.7587,35.7786,35.7389,35.7786,58000.0
2014-08-28 14:20:00,54.12,54.12,54.09,54.1,13200.0,35.772,35.772,35.7521,35.7587,13200.0
2014-08-28 14:25:00,54.1,54.14,54.1,54.14,22700.0,35.7587,35.7852,35.7587,35.7852,22700.0
2014-08-28 14:30:00,54.14,54.19,54.13,54.19,47900.0,35.7852,35.8182,35.7786,35.8182,47900.0
2014-08-28 14:35:00,54.19,54.22,54.18,54.2,37300.0,35.8182,35.8381,35.8116,35.8248,37300.0
2014-08-28 14:40:00,54.2,54.22,54.2,54.21,22800.0,35.8248,35.8381,35.8248,35.8314,22800.0
2014-08-28 14:45:00,54.21,54.22,54.11,54.12,47500.0,35.8314,35.8381,35.7654,35.772,47500.0
2014-08-28 14:50:00,54.11,54.13,54.06,54.07,26300.0,35.7654,35.7786,35.7323,35.7389,26300.0
2014-08-28 14:55:00,54.07,54.08,54.03,54.04,34600.0,35.7389,35.7455,35.7125,35.7191,34600.0
2014-08-28 15:00:00,54.03,54.06,54.03,54.05,22400.0,35.7125,35.7323,35.7125,35.7257,22400.0
2014-08-28 15:05:00,54.06,54.06,54.03,54.04,30400.0,35.7323,35.7323,35.7125,35.7191,30400.0
2014-08-28 15:10:00,54.05,54.05,54.01,54.02,39500.0,35.7257,35.7257,35.6993,35.7059,39500.0
2014-08-28 15:15:00,54.02,54.08,54.01,54.08,34300.0,35.7059,35.7455,35.6993,35.7455,34300.0
2014-08-28 15:20:00,54.08,54.13,54.07,54.11,47400.0,35.7455,35.7786,35.7389,35.7654,47400.0
2014-08-28 15:25:00,54.11,54.14,54.1,54.14,24300.0,35.7654,35.7852,35.7587,35.7852,24300.0
2014-08-28 15:30:00,54.14,54.2,54.12,54.19,47400.0,35.7852,35.8248,35.772,35.8182,47400.0
2014-08-28 15:35:00,54.19,54.2,54.18,54.2,30400.0,35.8182,35.8248,35.8116,35.8248,30400.0
2014-08-28 15:40:00,54.19,54.2,54.16,54.16,64800.0,35.8182,35.8248,35.7984,35.7984,64800.0
2014-08-28 15:45:00,54.17,54.17,54.12,54.12,47500.0,35.805,35.805,35.772,35.772,47500.0
2014-08-28 15:50:00,54.13,54.14,54.12,54.14,75000.0,35.7786,35.7852,35.772,35.7852,75000.0
2014-08-28 15:55:00,54.14,54.21,54.11,54.18,248700.0,35.7852,35.8314,35.7654,35.8116,248700.0
2014-08-29 09:30:00,54.32,54.32,53.89,54.16,133200.0,35.9042,35.9042,35.6199,35.7984,133200.0
2014-08-29 09:35:00,54.17,54.33,54.09,54.31,91600.0,35.805,35.9108,35.7521,35.8975,91600.0
2014-08-29 09:40:00,54.3,54.31,54.21,54.24,44000.0,35.8909,35.8975,35.8314,35.8513,44000.0
2014-08-29 09:45:00,54.24,54.24,54.11,54.14,27900.0,35.8513,35.8513,35.7654,35.7852,27900.0
2014-08-29 09:50:00,54.13,54.13,54.0,54.12,69600.0,35.7786,35.7786,35.6926,35.772,69600.0
2014-08-29 09:55:00,54.09,54.21,54.09,54.19,45700.0,35.7521,35.8314,35.7521,35.8182,45700.0
2014-08-29 10:00:00,54.19,54.21,54.05,54.18,48300.0,35.8182,35.8314,35.7257,35.8116,48300.0
2014-08-29 10:05:00,54.16,54.22,54.01,54.07,41800.0,35.7984,35.8381,35.6993,35.7389,41800.0
2014-08-29 10:10:00,54.07,54.12,54.0,54.1,70100.0,35.7389,35.772,35.6926,35.7587,70100.0
2014-08-29 10:15:00,54.1,54.13,54.04,54.05,28900.0,35.7587,35.7786,35.7191,35.7257,28900.0
2014-08-29 10:20:00,54.06,54.11,54.0,54.06,47800.0,35.7323,35.7654,35.6926,35.7323,47800.0
2014-08-29 10:25:00,54.07,54.14,54.07,54.1,49500.0,35.7389,35.7852,35.7389,35.7587,49500.0
2014-08-29 10:30:00,54.1,54.12,54.04,54.09,17200.0,35.7587,35.772,35.7191,35.7521,17200.0
2014-08-29 10:35:00,54.12,54.16,54.09,54.12,21600.0,35.772,35.7984,35.7521,35.772,21600.0
2014-08-29 10:40:00,54.12,54.17,54.08,54.12,30300.0,35.772,35.805,35.7455,35.772,30300.0
2014-08-29 10:45:00,54.12,54.18,54.12,54.13,33600.0,35.772,35.8116,35.772,35.7786,33600.0
2014-08-29 10:50:00,54.13,54.15,54.08,54.13,47800.0,35.7786,35.7918,35.7455,35.7786,47800.0
2014-08-29 10:55:00,54.11,54.12,54.07,54.11,22300.0,35.7654,35.772,35.7389,35.7654,22300.0
2014-08-29 11:00:00,54.11,54.16,54.07,54.1,29100.0,35.7654,35.7984,35.7389,35.7587,29100.0
2014-08-29 11:05:00,54.11,54.16,54.06,54.15,19600.0,35.7654,35.7984,35.7323,35.7918,19600.0
2014-08-29 11:10:00,54.14,54.16,54.11,54.15,14400.0,35.7852,35.7984,35.7654,35.7918,14400.0
2014-08-29 11:15:00,54.15,54.17,54.09,54.11,19100.0,35.7918,35.805,35.7521,35.7654,19100.0
2014-08-29 11:20:00,54.1,54.13,54.09,54.12,12700.0,35.7587,35.7786,35.7521,35.772,12700.0
2014-08-29 11:25:00,54.12,54.12,54.05,54.11,13400.0,35.772,35.772,35.7257,35.7654,13400.0
2014-08-29 11:30:00,54.1,54.17,54.08,54.14,35900.0,35.7587,35.805,35.7455,35.7852,35900.0
2014-08-29 11:35:00,54.14,54.26,54.14,54.22,28300.0,35.7852,35.8645,35.7852,35.8381,28300.0
2014-08-29 11:40:00,54.22,54.24,54.18,54.23,18700.0,35.8381,35.8513,35.8116,35.8447,18700.0
2014-08-29 11:45:00,54.22,54.22,54.14,54.14,25100.0,35.8381,35.8381,35.7852,35.7852,25100.0
2014-08-29 11:50:00,54.16,54.18,54.14,54.18,11900.0,35.7984,35.8116,35.7852,35.8116,11900.0
2014-08-29 11:55:00,54.19,54.24,54.17,54.21,22600.0,35.8182,35.8513,35.805,35.8314,22600.0
2014-08-29 12:00:00,54.21,54.25,54.18,54.25,15700.0,35.8314,35.8579,35.8116,35.8579,15700.0
2014-08-29 12:05:00,54.25,54.26,54.23,54.23,11700.0,35.8579,35.8645,35.8447,35.8447,11700.0
2014-08-29 12:10:00,54.22,54.26,54.19,54.21,41500.0,35.8381,35.8645,35.8182,35.8314,41500.0
2014-08-29 12:15:00,54.19,54.24,54.18,54.2,21600.0,35.8182,35.8513,35.8116,35.8248,21600.0
2014-08-29 12:20:00,54.2,54.26,54.18,54.23,16300.0,35.8248,35.8645,35.8116,35.8447,16300.0
2014-08-29 12:25:00,54.23,54.28,54.21,54.25,23800.0,35.8447,35.8777,35.8314,35.8579,23800.0
2014-08-29 12:30:00,54.25,54.28,54.22,54.25,23800.0,35.8579,35.8777,35.8381,35.8579,23800.0
2014-08-29 12:35:00,54.26,54.26,54.16,54.16,23000.0,35.8645,35.8645,35.7984,35.7984,23000.0
2014-08-29 12:40:00,54.16,54.17,54.13,54.16,35700.0,35.7984,35.805,35.7786,35.7984,35700.0
2014-08-29 12:45:00,54.17,54.2,54.14,54.17,17500.0,35.805,35.8248,35.7852,35.805,17500.0
2014-08-29 12:50:00,54.18,54.19,54.13,54.18,31900.0,35.8116,35.8182,35.7786,35.8116,31900.0
2014-08-29 12:55:00,54.18,54.24,54.18,54.22,15700.0,35.8116,35.8513,35.8116,35.8381,15700.0
2014-08-29 13:00:00,54.21,54.25,54.21,54.22,27800.0,35.8314,35.8579,35.8314,35.8381,27800.0
2014-08-29 13:05:00,54.22,54.26,54.21,54.21,10200.0,35.8381,35.8645,35.8314,35.8314,10200.0
2014-08-29 13:10:00,54.2,54.23,54.19,54.2,10000.0,35.8248,35.8447,35.8182,35.8248,10000.0
2014-08-29 13:15:00,54.2,54.23,54.19,54.22,12500.0,35.8248,35.8447,35.8182,35.8381,12500.0
2014-08-29 13:20:00,54.22,54.23,54.22,54.22,5200.0,35.8381,35.8447,35.8381,35.8381,5200.0
2014-08-29 13:25:00,54.22,54.22,54.19,54.21,18200.0,35.8381,35.8381,35.8182,35.8314,18200.0
2014-08-29 13:30:00,54.2,54.22,54.17,54.18,12700.0,35.8248,35.8381,35.805,35.8116,12700.0
2014-08-29 13:35:00,54.17,54.2,54.09,54.1,28400.0,35.805,35.8248,35.7521,35.7587,28400.0
2014-08-29 13:40:00,54.11,54.17,54.05,54.17,60700.0,35.7654,35.805,35.7257,35.805,60700.0
2014-08-29 13:45:00,54.16,54.2,54.12,54.15,22200.0,35.7984,35.8248,35.772,35.7918,22200.0
2014-08-29 13:50:00,54.16,54.21,54.14,54.16,21000.0,35.7984,35.8314,35.7852,35.7984,21000.0
2014-08-29 13:55:00,54.16,54.16,54.07,54.08,16800.0,35.7984,35.7984,35.7389,35.7455,16800.0
2014-08-29 14:00:00,54.09,54.11,54.06,54.07,18600.0,35.7521,35.7654,35.7323,35.7389,18600.0
2014-08-29 14:05:00,54.07,54.07,54.02,54.03,42400.0,35.7389,35.7389,35.7059,35.7125,42400.0
2014-08-29 14:10:00,54.03,54.07,54.02,54.02,28100.0,35.7125,35.7389,35.7059,35.7059,28100.0
2014-08-29 14:15:00,54.02,54.05,54.01,54.03,64800.0,35.7059,35.7257,35.6993,35.7125,64800.0
2014-08-29 14:20:00,54.04,54.06,54.02,54.04,29300.0,35.7191,35.7323,35.7059,35.7191,29300.0
2014-08-29 14:25:00,54.03,54.04,54.01,54.03,16800.0,35.7125,35.7191,35.6993,35.7125,16800.0
2014-08-29 14:30:00,54.03,54.11,54.02,54.11,76400.0,35.7125,35.7654,35.7059,35.7654,76400.0
2014-08-29 14:35:00,54.1,54.11,54.09,54.1,13000.0,35.7587,35.7654,35.7521,35.7587,13000.0
2014-08-29 14:40:00,54.09,54.1,54.06,54.07,19500.0,35.7521,35.7587,35.7323,35.7389,19500.0
2014-08-29 14:45:00,54.08,54.15,54.07,54.14,41700.0,35.7455,35.7918,35.7389,35.7852,41700.0
2014-08-29 14:50:00,54.14,54.24,54.13,54.21,57400.0,35.7852,35.8513,35.7786,35.8314,57400.0
2014-08-29 14:55:00,54.22,54.22,54.18,54.22,23300.0,35.8381,35.8381,35.8116,35.8381,23300.0
2014-08-29 15:00:00,54.21,54.23,54.19,54.22,28200.0,35.8314,35.8447,35.8182,35.8381,28200.0
2014-08-29 15:05:00,54.22,54.22,54.17,54.17,210300.0,35.8381,35.8381,35.805,35.805,210300.0
2014-08-29 15:10:00,54.16,54.16,54.11,54.12,21700.0,35.7984,35.7984,35.7654,35.772,21700.0
2014-08-29 15:15:00,54.11,54.13,54.06,54.09,35000.0,35.7654,35.7786,35.7323,35.7521,35000.0
2014-08-29 15:20:00,54.09,54.14,54.08,54.14,50700.0,35.7521,35.7852,35.7455,35.7852,50700.0
2014-08-29 15:25:00,54.14,54.17,54.13,54.16,27000.0,35.7852,35.805,35.7786,35.7984,27000.0
2014-08-29 15:30:00,54.17,54.17,54.12,54.14,41100.0,35.805,35.805,35.772,35.7852,41100.0
2014-08-29 15:35:00,54.14,54.15,54.12,54.12,37000.0,35.7852,35.7918,35.772,35.772,37000.0
2014-08-29 15:40:00,54.12,54.14,54.12,54.14,43100.0,35.772,35.7852,35.772,35.7852,43100.0
2014-08-29 15:45:00,54.13,54.13,54.09,54.11,94300.0,35.7786,35.7786,35.7521,35.7654,94300.0
2014-08-29 15:50:00,54.11,54.15,54.1,54.14,115000.0,35.7654,35.7918,35.7587,35.7852,115000.0
2014-08-29 15:55:00,54.14,54.16,54.12,54.15,188100.0,35.7852,35.7984,35.772,35.7918,188100.0
2014-09-02 09:30:00,54.14,54.42,54.1,54.3,158300.0,35.7852,35.9703,35.7587,35.8909,158300.0
2014-09-02 09:35:00,54.3,54.44,54.26,54.27,151800.0,35.8909,35.9835,35.8645,35.8711,151800.0
2014-09-02 09:40:00,54.27,54.35,54.07,54.22,77100.0,35.8711,35.924,35.7389,35.8381,77100.0
2014-09-02 09:45:00,54.21,54.23,54.02,54.14,74900.0,35.8314,35.8447,35.7059,35.7852,74900.0
2014-09-02 09:50:00,54.16,54.18,53.98,54.0,76100.0,35.7984,35.8116,35.6794,35.6926,76100.0
2014-09-02 09:55:00,53.99,54.0,53.84,53.86,60800.0,35.686,35.6926,35.5869,35.6001,60800.0
2014-09-02 10:00:00,53.86,54.04,53.86,53.87,71700.0,35.6001,35.7191,35.6001,35.6067,71700.0
2014-09-02 10:05:00,53.88,53.91,53.72,53.76,66100.0,35.6133,35.6332,35.5076,35.534,66100.0
2014-09-02 10:10:00,53.77,53.91,53.73,53.82,38200.0,35.5406,35.6332,35.5142,35.5737,38200.0
2014-09-02 10:15:00,53.82,53.84,53.56,53.57,88900.0,35.5737,35.5869,35.4018,35.4084,88900.0
2014-09-02 10:20:00,53.57,53.68,53.56,53.67,50300.0,35.4084,35.4811,35.4018,35.4745,50300.0
2014-09-02 10:25:00,53.64,53.69,53.51,53.53,42600.0,35.4547,35.4877,35.3688,35.382,42600.0
2014-09-02 10:30:00,53.53,53.62,53.5,53.62,47600.0,35.382,35.4415,35.3622,35.4415,47600.0
2014-09-02 10:35:00,53.61,53.61,53.5,53.5,51800.0,35.4349,35.4349,35.3622,35.3622,51800.0
2014-09-02 10:40:00,53.5,53.56,53.46,53.54,62700.0,35.3622,35.4018,35.3357,35.3886,62700.0
2014-09-02 10:45:00,53.55,53.64,53.53,53.53,40800.0,35.3952,35.4547,35.382,35.382,40800.0
2014-09-02 10:50:00,53.53,53.65,53.52,53.64,35100.0,35.382,35.4613,35.3754,35.4547,35100.0
2014-09-02 10:55:00,53.64,53.69,53.62,53.68,42700.0,35.4547,35.4877,35.4415,35.4811,42700.0
2014-09-02 11:00:00,53.68,53.75,53.63,53.64,34400.0,35.4811,35.5274,35.4481,35.4547,34400.0
2014-09-02 11:05:00,53.65,53.67,53.6,53.63,32400.0,35.4613,35.4745,35.4283,35.4481,32400.0
2014-09-02 11:10:00,53.64,53.64,53.51,53.51,52900.0,35.4547,35.4547,35.3688,35.3688,52900.0
2014-09-02 11:15:00,53.52,53.58,53.48,53.48,48200.0,35.3754,35.415,35.3489,35.3489,48200.0
2014-09-02 11:20:00,53.48,53.57,53.46,53.46,42300.0,35.3489,35.4084,35.3357,35.3357,42300.0
2014-09-02 11:25:00,53.46,53.49,53.37,53.38,103200.0,35.3357,35.3555,35.2762,35.2828,103200.0
2014-09-02 11:30:00,53.39,53.42,53.35,53.39,40600.0,35.2894,35.3093,35.263,35.2894,40600.0
2014-09-02 11:35:00,53.39,53.41,53.33,53.39,38300.0,35.2894,35.3027,35.2498,35.2894,38300.0
2014-09-02 11:40:00,53.39,53.42,53.29,53.42,49300.0,35.2894,35.3093,35.2234,35.3093,49300.0
2014-09-02 11:45:00,53.42,53.43,53.2,53.2,51300.0,35.3093,35.3159,35.1639,35.1639,51300.0
2014-09-02 11:50:00,53.2,53.24,53.18,53.21,37900.0,35.1639,35.1903,35.1506,35.1705,37900.0
2014-09-02 11:55:00,53.22,53.32,53.2,53.32,29200.0,35.1771,35.2432,35.1639,35.2432,29200.0
2014-09-02 12:00:00,53.32,53.32,53.17,53.24,26300.0,35.2432,35.2432,35.144,35.1903,26300.0
2014-09-02 12:05:00,53.25,53.26,53.18,53.18,23700.0,35.1969,35.2035,35.1506,35.1506,23700.0
2014-09-02 12:10:00,53.19,53.21,53.11,53.2,50000.0,35.1573,35.1705,35.1044,35.1639,50000.0
2014-09-02 12:15:00,53.18,53.22,53.15,53.22,39500.0,35.1506,35.1771,35.1308,35.1771,39500.0
2014-09-02 12:20:00,53.22,53.23,53.17,53.18,12600.0,35.1771,35.1837,35.144,35.1506,12600.0
2014-09-02 12:25:00,53.19,53.19,53.15,53.16,26000.0,35.1573,35.1573,35.1308,35.1374,26000.0
2014-09-02 12:30:00,53.16,53.16,53.1,53.11,44100.0,35.1374,35.1374,35.0978,35.1044,44100.0
2014-09-02 12:35:00,53.11,53.13,53.06,53.06,27000.0,35.1044,35.1176,35.0713,35.0713,27000.0
2014-09-02 12:40:00,53.07,53.09,53.01,53.02,35400.0,35.0779,35.0912,35.0383,35.0449,35400.0
2014-09-02 12:45:00,53.01,53.07,53.0,53.07,53700.0,35.0383,35.0779,35.0317,35.0779,53700.0
2014-09-02 12:50:00,53.08,53.14,53.03,53.1,61000.0,35.0845,35.1242,35.0515,35.0978,61000.0
2014-09-02 12:55:00,53.11,53.11,53.03,53.03,15200.0,35.1044,35.1044,35.0515,35.0515,15200.0
2014-09-02 13:00:00,53.02,53.07,53.01,53.04,19700.0,35.0449,35.0779,35.0383,35.0581,19700.0
2014-09-02 13:05:00,53.03,53.07,53.01,53.05,29800.0,35.0515,35.0779,35.0383,35.0647,29800.0
2014-09-02 13:10:00,53.05,53.06,53.0,53.01,24400.0,35.0647,35.0713,35.0317,35.0383,24400.0
2014-09-02 13:15:00,53.02,53.09,53.02,53.07,25000.0,35.0449,35.0912,35.0449,35.0779,25000.0
2014-09-02 13:20:00,53.08,53.09,53.03,53.05,26600.0,35.0845,35.0912,35.0515,35.0647,26600.0
2014-09-02 13:25:00,53.05,53.05,53.0,53.02,24100.0,35.0647,35.0647,35.0317,35.0449,24100.0
2014-09-02 13:30:00,53.02,53.04,52.99,52.99,44200.0,35.0449,35.0581,35.0251,35.0251,44200.0
2014-09-02 13:35:00,52.99,52.99,52.91,52.98,39500.0,35.0251,35.0251,34.9722,35.0184,39500.0
2014-09-02 13:40:00,52.99,53.02,52.98,53.02,14100.0,35.0251,35.0449,35.0184,35.0449,14100.0
2014-09-02 13:45:00,53.01,53.06,53.01,53.04,14900.0,35.0383,35.0713,35.0383,35.0581,14900.0
2014-09-02 13:50:00,53.05,53.14,53.05,53.14,50900.0,35.0647,35.1242,35.0647,35.1242,50900.0
2014-09-02 13:55:00,53.13,53.16,53.1,53.1,95700.0,35.1176,35.1374,35.0978,35.0978,95700.0
2014-09-02 14:00:00,53.1,53.11,53.08,53.08,23400.0,35.0978,35.1044,35.0845,35.0845,23400.0
2014-09-02 14:05:00,53.09,53.09,53.05,53.07,22500.0,35.0912,35.0912,35.0647,35.0779,22500.0
2014-09-02 14:10:00,53.07,53.09,53.05,53.07,32200.0,35.0779,35.0912,35.0647,35.0779,32200.0
2014-09-02 14:15:00,53.07,53.15,53.07,53.14,28900.0,35.0779,35.1308,35.0779,35.1242,28900.0
2014-09-02 14:20:00,53.14,53.19,53.13,53.17,31300.0,35.1242,35.1573,35.1176,35.144,31300.0
2014-09-02 14:25:00,53.16,53.24,53.16,53.24,33900.0,35.1374,35.1903,35.1374,35.1903,33900.0
2014-09-02 14:30:00,53.24,53.31,53.2,53.2,42900.0,35.1903,35.2366,35.1639,35.1639,42900.0
2014-09-02 14:35:00,53.21,53.27,53.19,53.27,40300.0,35.1705,35.2101,35.1573,35.2101,40300.0
2014-09-02 14:40:00,53.27,53.27,53.24,53.26,23800.0,35.2101,35.2101,35.1903,35.2035,23800.0
2014-09-02 14:45:00,53.26,53.31,53.25,53.28,61900.0,35.2035,35.2366,35.1969,35.2167,61900.0
2014-09-02 14:50:00,53.28,53.29,53.23,53.25,34700.0,35.2167,35.2234,35.1837,35.1969,34700.0
2014-09-02 14:55:00,53.23,53.38,53.23,53.34,60900.0,35.1837,35.2828,35.1837,35.2564,60900.0
2014-09-02 15:00:00,53.34,53.39,53.33,53.36,26400.0,35.2564,35.2894,35.2498,35.2696,26400.0
2014-09-02 15:05:00,53.35,53.37,53.32,53.33,21400.0,35.263,35.2762,35.2432,35.2498,21400.0
2014-09-02 15:10:00,53.33,53.35,53.27,53.28,78800.0,35.2498,35.263,35.2101,35.2167,78800.0
2014-09-02 15:15:00,53.27,53.28,53.21,53.21,46900.0,35.2101,35.2167,35.1705,35.1705,46900.0
2014-09-02 15:20:00,53.21,53.27,53.18,53.23,70900.0,35.1705,35.2101,35.1506,35.1837,70900.0
2014-09-02 15:25:00,53.23,53.31,53.22,53.29,47800.0,35.1837,35.2366,35.1771,35.2234,47800.0
2014-09-02 15:30:00,53.29,53.3,53.24,53.29,47900.0,35.2234,35.23,35.1903,35.2234,47900.0
2014-09-02 15:35:00,53.28,53.37,53.27,53.36,55000.0,35.2167,35.2762,35.2101,35.2696,55000.0
2014-09-02 15:40:00,53.36,53.41,53.35,53.39,68400.0,35.2696,35.3027,35.263,35.2894,68400.0
2014-09-02 15:45:00,53.4,53.43,53.39,53.4,107400.0,35.2961,35.3159,35.2894,35.2961,107400.0
2014-09-02 15:50:00,53.39,53.42,53.38,53.39,113400.0,35.2894,35.3093,35.2828,35.2894,113400.0
2014-09-02 15:55:00,53.39,53.42,53.38,53.42,165300.0,35.2894,35.3093,35.2828,35.3093,165300.0
2014-09-03 09:30:00,53.87,53.89,53.5,53.52,139100.0,35.6067,35.6199,35.3622,35.3754,139100.0
2014-09-03 09:35:00,53.5,53.69,53.5,53.56,109300.0,35.3622,35.4877,35.3622,35.4018,109300.0
2014-09-03 09:40:00,53.57,53.66,53.32,53.32,100700.0,35.4084,35.4679,35.2432,35.2432,100700.0
2014-09-03 09:45:00,53.32,53.41,53.3,53.32,54200.0,35.2432,35.3027,35.23,35.2432,54200.0
2014-09-03 09:50:00,53.31,53.34,53.18,53.24,52800.0,35.2366,35.2564,35.1506,35.1903,52800.0
2014-09-03 09:55:00,53.25,53.33,53.16,53.19,56300.0,35.1969,35.2498,35.1374,35.1573,56300.0
2014-09-03 10:00:00,53.21,53.29,53.16,53.18,82000.0,35.1705,35.2234,35.1374,35.1506,82000.0
2014-09-03 10:05:00,53.18,53.19,53.08,53.17,62500.0,35.1506,35.1573,35.0845,35.144,62500.0
2014-09-03 10:10:00,53.16,53.21,53.09,53.13,75800.0,35.1374,35.1705,35.0912,35.1176,75800.0
2014-09-03 10:15:00,53.14,53.22,53.07,53.08,69700.0,35.1242,35.1771,35.0779,35.0845,69700.0
2014-09-03 10:20:00,53.09,53.11,53.04,53.08,61500.0,35.0912,35.1044,35.0581,35.0845,61500.0
2014-09-03 10:25:00,53.08,53.09,52.91,52.97,78400.0,35.0845,35.0912,34.9722,35.0118,78400.0
2014-09-03 10:30:00,52.97,53.09,52.96,53.0,54200.0,35.0118,35.0912,35.0052,35.0317,54200.0
2014-09-03 10:35:00,53.0,53.12,52.99,53.1,39100.0,35.0317,35.111,35.0251,35.0978,39100.0
2014-09-03 10:40:00,53.1,53.12,53.04,53.1,116400.0,35.0978,35.111,35.0581,35.0978,116400.0
2014-09-03 10:45:00,53.1,53.1,53.02,53.05,63500.0,35.0978,35.0978,35.0449,35.0647,63500.0
2014-09-03 10:50:00,53.05,53.07,53.01,53.05,75000.0,35.0647,35.0779,35.0383,35.0647,75000.0
2014-09-03 10:55:00,53.06,53.09,53.03,53.04,35600.0,35.0713,35.0912,35.0515,35.0581,35600.0
2014-09-03 11:00:00,53.05,53.16,53.04,53.11,47200.0,35.0647,35.1374,35.0581,35.1044,47200.0
2014-09-03 11:05:00,53.11,53.2,53.11,53.19,34900.0,35.1044,35.1639,35.1044,35.1573,34900.0
2014-09-03 11:10:00,53.18,53.19,53.15,53.18,95600.0,35.1506,35.1573,35.1308,35.1506,95600.0
2014-09-03 11:15:00,53.18,53.19,53.12,53.13,43500.0,35.1506,35.1573,35.111,35.1176,43500.0
2014-09-03 11:20:00,53.13,53.15,53.1,53.14,45800.0,35.1176,35.1308,35.0978,35.1242,45800.0
2014-09-03 11:25:00,53.14,53.14,53.04,53.05,53500.0,35.1242,35.1242,35.0581,35.0647,53500.0
2014-09-03 11:30:00,53.05,53.09,53.04,53.07,48100.0,35.0647,35.0912,35.0581,35.0779,48100.0
2014-09-03 11:35:00,53.07,53.07,53.04,53.06,55700.0,35.0779,35.0779,35.0581,35.0713,55700.0
2014-09-03 11:40:00,53.05,53.07,53.0,53.01,70500.0,35.0647,35.0779,35.0317,35.0383,70500.0
2014-09-03 11:45:00,53.02,53.03,52.93,52.98,30800.0,35.0449,35.0515,34.9854,35.0184,30800.0
2014-09-03 11:50:00,52.99,53.05,52.98,53.04,31000.0,35.0251,35.0647,35.0184,35.0581,31000.0
2014-09-03 11:55:00,53.03,53.04,52.94,52.95,39500.0,35.0515,35.0581,34.992,34.9986,39500.0
2014-09-03 12:00:00,52.95,52.97,52.93,52.96,32500.0,34.9986,35.0118,34.9854,35.0052,32500.0
2014-09-03 12:05:00,52.97,52.97,52.94,52.94,23700.0,35.0118,35.0118,34.992,34.992,23700.0
2014-09-03 12:10:00,52.94,52.99,52.94,52.99,19900.0,34.992,35.0251,34.992,35.0251,19900.0
2014-09-03 12:15:00,52.98,53.02,52.98,53.02,19300.0,35.0184,35.0449,35.0184,35.0449,19300.0
2014-09-03 12:20:00,53.02,53.04,53.0,53.02,38200.0,35.0449,35.0581,35.0317,35.0449,38200.0
2014-09-03 12:25:00,53.01,53.08,52.99,53.07,14900.0,35.0383,35.0845,35.0251,35.0779,14900.0
2014-09-03 12:30:00,53.07,53.16,53.07,53.15,19500.0,35.0779,35.1374,35.0779,35.1308,19500.0
2014-09-03 12:35:00,53.15,53.26,53.14,53.24,26800.0,35.1308,35.2035,35.1242,35.1903,26800.0
2014-09-03 12:40:00,53.24,53.26,53.22,53.23,33000.0,35.1903,35.2035,35.1771,35.1837,33000.0
2014-09-03 12:45:00,53.23,53.23,53.13,53.13,36400.0,35.1837,35.1837,35.1176,35.1176,36400.0
2014-09-03 12:50:00,53.14,53.18,53.09,53.1,42700.0,35.1242,35.1506,35.0912,35.0978,42700.0
2014-09-03 12:55:00,53.1,53.18,53.1,53.16,16300.0,35.0978,35.1506,35.0978,35.1374,16300.0
2014-09-03 13:00:00,53.16,53.2,53.12,53.12,24500.0,35.1374,35.1639,35.111,35.111,24500.0
2014-09-03 13:05:00,53.12,53.22,53.12,53.21,30600.0,35.111,35.1771,35.111,35.1705,30600.0
2014-09-03 13:10:00,53.21,53.25,53.14,53.24,27400.0,35.1705,35.1969,35.1242,35.1903,27400.0
2014-09-03 13:15:00,53.23,53.25,53.19,53.19,19600.0,35.1837,35.1969,35.1573,35.1573,19600.0
2014-09-03 13:20:00,53.19,53.21,53.18,53.2,18700.0,35.1573,35.1705,35.1506,35.1639,18700.0
2014-09-03 13:25:00,53.19,53.28,53.19,53.24,24100.0,35.1573,35.2167,35.1573,35.1903,24100.0
2014-09-03 13:30:00,53.25,53.3,53.23,53.25,34500.0,35.1969,35.23,35.1837,35.1969,34500.0
2014-09-03 13:35:00,53.24,53.28,53.22,53.23,22100.0,35.1903,35.2167,35.1771,35.1837,22100.0
2014-09-03 13:40:00,53.22,53.26,53.2,53.2,35300.0,35.1771,35.2035,35.1639,35.1639,35300.0
2014-09-03 13:45:00,53.21,53.29,53.21,53.25,24900.0,35.1705,35.2234,35.1705,35.1969,24900.0
2014-09-03 13:50:00,53.24,53.26,53.18,53.23,33300.0,35.1903,35.2035,35.1506,35.1837,33300.0
2014-09-03 13:55:00,53.22,53.25,53.18,53.22,23700.0,35.1771,35.1969,35.1506,35.1771,23700.0
2014-09-03 14:00:00,53.22,53.24,53.14,53.16,38800.0,35.1771,35.1903,35.1242,35.1374,38800.0
2014-09-03 14:05:00,53.16,53.18,53.12,53.12,33300.0,35.1374,35.1506,35.111,35.111,33300.0
2014-09-03 14:10:00,53.12,53.13,53.07,53.08,33100.0,35.111,35.1176,35.0779,35.0845,33100.0
2014-09-03 14:15:00,53.07,53.11,53.06,53.07,40700.0,35.0779,35.1044,35.0713,35.0779,40700.0
2014-09-03 14:20:00,53.07,53.13,53.06,53.1,28300.0,35.0779,35.1176,35.0713,35.0978,28300.0
2014-09-03 14:25:00,53.09,53.16,53.09,53.14,30100.0,35.0912,35.1374,35.0912,35.1242,30100.0
2014-09-03 14:30:00,53.14,53.21,53.13,53.19,22400.0,35.1242,35.1705,35.1176,35.1573,22400.0
2014-09-03 14:35:00,53.2,53.25,53.19,53.23,65200.0,35.1639,35.1969,35.1573,35.1837,65200.0
2014-09-03 14:40:00,53.25,53.26,53.2,53.25,79500.0,35.1969,35.2035,35.1639,35.1969,79500.0
2014-09-03 14:45:00,53.25,53.28,53.22,53.27,56700.0,35.1969,35.2167,35.1771,35.2101,56700.0
2014-09-03 14:50:00,53.27,53.3,53.26,53.3,44300.0,35.2101,35.23,35.2035,35.23,44300.0
2014-09-03 14:55:00,53.3,53.32,53.24,53.28,92800.0,35.23,35.2432,35.1903,35.2167,92800.0
2014-09-03 15:00:00,53.27,53.28,53.16,53.23,106000.0,35.2101,35.2167,35.1374,35.1837,106000.0
2014-09-03 15:05:00,53.24,53.24,53.15,53.22,52200.0,35.1903,35.1903,35.1308,35.1771,52200.0
2014-09-03 15:10:00,53.22,53.25,53.18,53.21,65000.0,35.1771,35.1969,35.1506,35.1705,65000.0
2014-09-03 15:15:00,53.21,53.27,53.19,53.26,52500.0,35.1705,35.2101,35.1573,35.2035,52500.0
2014-09-03 15:20:00,53.27,53.27,53.21,53.23,41700.0,35.2101,35.2101,35.1705,35.1837,41700.0
2014-09-03 15:25:00,53.22,53.23,53.13,53.14,97200.0,35.1771,35.1837,35.1176,35.1242,97200.0
2014-09-03 15:30:00,53.14,53.15,53.09,53.14,85800.0,35.1242,35.1308,35.0912,35.1242,85800.0
2014-09-03 15:35:00,53.14,53.22,53.13,53.2,96500.0,35.1242,35.1771,35.1176,35.1639,96500.0
2014-09-03 15:40:00,53.21,53.24,53.17,53.18,70400.0,35.1705,35.1903,35.144,35.1506,70400.0
2014-09-03 15:45:00,53.18,53.19,53.15,53.16,103600.0,35.1506,35.1573,35.1308,35.1374,103600.0
2014-09-03 15:50:00,53.16,53.17,53.13,53.15,132900.0,35.1374,35.144,35.1176,35.1308,132900.0
2014-09-03 15:55:00,53.15,53.16,53.13,53.16,229800.0,35.1308,35.1374,35.1176,35.1374,229800.0
2014-09-04 09:30:00,53.25,53.3,53.01,53.13,99700.0,35.1969,35.23,35.0383,35.1176,99700.0
2014-09-04 09:35:00,53.15,53.44,53.15,53.26,58300.0,35.1308,35.3225,35.1308,35.2035,58300.0
2014-09-04 09:40:00,53.28,53.58,53.22,53.55,145900.0,35.2167,35.415,35.1771,35.3952,145900.0
2014-09-04 09:45:00,53.54,53.66,53.46,53.48,115400.0,35.3886,35.4679,35.3357,35.3489,115400.0
2014-09-04 09:50:00,53.48,53.5,53.4,53.41,36200.0,35.3489,35.3622,35.2961,35.3027,36200.0
2014-09-04 09:55:00,53.41,53.47,53.4,53.42,34300.0,35.3027,35.3423,35.2961,35.3093,34300.0
2014-09-04 10:00:00,53.41,53.49,53.41,53.47,34300.0,35.3027,35.3555,35.3027,35.3423,34300.0
2014-09-04 10:05:00,53.46,53.5,53.44,53.46,32500.0,35.3357,35.3622,35.3225,35.3357,32500.0
2014-09-04 10:10:00,53.46,53.53,53.45,53.52,42800.0,35.3357,35.382,35.3291,35.3754,42800.0
2014-09-04 10:15:00,53.51,53.53,53.47,53.5,18700.0,35.3688,35.382,35.3423,35.3622,18700.0
2014-09-04 10:20:00,53.49,53.51,53.46,53.5,31900.0,35.3555,35.3688,35.3357,35.3622,31900.0
2014-09-04 10:25:00,53.51,53.52,53.39,53.41,36700.0,35.3688,35.3754,35.2894,35.3027,36700.0
2014-09-04 10:30:00,53.41,53.48,53.38,53.47,27900.0,35.3027,35.3489,35.2828,35.3423,27900.0
2014-09-04 10:35:00,53.46,53.47,53.39,53.43,31000.0,35.3357,35.3423,35.2894,35.3159,31000.0
2014-09-04 10:40:00,53.42,53.42,53.38,53.4,28400.0,35.3093,35.3093,35.2828,35.2961,28400.0
2014-09-04 10:45:00,53.41,53.41,53.33,53.34,33600.0,35.3027,35.3027,35.2498,35.2564,33600.0
2014-09-04 10:50:00,53.34,53.38,53.32,53.35,21400.0,35.2564,35.2828,35.2432,35.263,21400.0
2014-09-04 10:55:00,53.35,53.36,53.25,53.3,77300.0,35.263,35.2696,35.1969,35.23,77300.0
2014-09-04 11:00:00,53.3,53.39,53.3,53.3,46000.0,35.23,35.2894,35.23,35.23,46000.0
2014-09-04 11:05:00,53.31,53.41,53.29,53.4,86600.0,35.2366,35.3027,35.2234,35.2961,86600.0
2014-09-04 11:10:00,53.41,53.53,53.39,53.5,57100.0,35.3027,35.382,35.2894,35.3622,57100.0
2014-09-04 11:15:00,53.51,53.52,53.45,53.48,63900.0,35.3688,35.3754,35.3291,35.3489,63900.0
2014-09-04 11:20:00,53.48,53.48,53.34,53.35,24500.0,35.3489,35.3489,35.2564,35.263,24500.0
2014-09-04 11:25:00,53.34,53.35,53.3,53.3,43900.0,35.2564,35.263,35.23,35.23,43900.0
2014-09-04 11:30:00,53.3,53.31,53.24,53.26,62400.0,35.23,35.2366,35.1903,35.2035,62400.0
2014-09-04 11:35:00,53.26,53.26,53.18,53.22,47100.0,35.2035,35.2035,35.1506,35.1771,47100.0
2014-09-04 11:40:00,53.23,53.26,53.17,53.23,47500.0,35.1837,35.2035,35.144,35.1837,47500.0
2014-09-04 11:45:00,53.23,53.26,53.15,53.18,19600.0,35.1837,35.2035,35.1308,35.1506,19600.0
2014-09-04 11:50:00,53.18,53.25,53.17,53.2,15300.0,35.1506,35.1969,35.144,35.1639,15300.0
2014-09-04 11:55:00,53.19,53.21,53.16,53.17,20400.0,35.1573,35.1705,35.1374,35.144,20400.0
2014-09-04 12:00:00,53.17,53.2,53.15,53.16,18300.0,35.144,35.1639,35.1308,35.1374,18300.0
2014-09-04 12:05:00,53.16,53.16,53.06,53.11,29200.0,35.1374,35.1374,35.0713,35.1044,29200.0
2014-09-04 12:10:00,53.11,53.16,53.08,53.11,11500.0,35.1044,35.1374,35.0845,35.1044,11500.0
2014-09-04 12:15:00,53.13,53.16,53.09,53.12,8100.0,35.1176,35.1374,35.0912,35.111,8100.0
2014-09-04 12:20:00,53.13,53.16,53.13,53.14,10400.0,35.1176,35.1374,35.1176,35.1242,10400.0
2014-09-04 12:25:00,53.14,53.14,53.02,53.03,37400.0,35.1242,35.1242,35.0449,35.0515,37400.0
2014-09-04 12:30:00,53.02,53.03,52.95,53.02,37200.0,35.0449,35.0515,34.9986,35.0449,37200.0
2014-09-04 12:35:00,53.02,53.04,52.97,52.98,23300.0,35.0449,35.0581,35.0118,35.0184,23300.0
2014-09-04 12:40:00,52.98,53.03,52.98,52.99,19400.0,35.0184,35.0515,35.0184,35.0251,19400.0
2014-09-04 12:45:00,53.0,53.13,53.0,53.11,36400.0,35.0317,35.1176,35.0317,35.1044,36400.0
2014-09-04 12:50:00,53.11,53.14,53.09,53.09,52900.0,35.1044,35.1242,35.0912,35.0912,52900.0
2014-09-04 12:55:00,53.1,53.12,53.07,53.1,16000.0,35.0978,35.111,35.0779,35.0978,16000.0
2014-09-04 13:00:00,53.09,53.09,53.05,53.08,17100.0,35.0912,35.0912,35.0647,35.0845,17100.0
2014-09-04 13:05:00,53.08,53.11,53.08,53.09,18600.0,35.0845,35.1044,35.0845,35.0912,18600.0
2014-09-04 13:10:00,53.1,53.1,53.07,53.09,8100.0,35.0978,35.0978,35.0779,35.0912,8100.0
2014-09-04 13:15:00,53.09,53.11,53.07,53.09,13300.0,35.0912,35.1044,35.0779,35.0912,13300.0
2014-09-04 13:20:00,53.08,53.12,53.07,53.12,21000.0,35.0845,35.111,35.0779,35.111,21000.0
2014-09-04 13:25:00,53.12,53.13,53.09,53.09,21700.0,35.111,35.1176,35.0912,35.0912,21700.0
2014-09-04 13:30:00,53.09,53.12,53.05,53.05,45000.0,35.0912,35.111,35.0647,35.0647,45000.0
2014-09-04 13:35:00,53.06,53.06,53.0,53.0,16000.0,35.0713,35.0713,35.0317,35.0317,16000.0
2014-09-04 13:40:00,53.0,53.04,53.0,53.03,10200.0,35.0317,35.0581,35.0317,35.0515,10200.0
2014-09-04 13:45:00,53.03,53.08,53.0,53.04,24900.0,35.0515,35.0845,35.0317,35.0581,24900.0
2014-09-04 13:50:00,53.03,53.06,53.01,53.05,16500.0,35.0515,35.0713,35.0383,35.0647,16500.0
2014-09-04 13:55:00,53.04,53.08,53.03,53.03,12300.0,35.0581,35.0845,35.0515,35.0515,12300.0
2014-09-04 14:00:00,53.04,53.06,53.02,53.05,21500.0,35.0581,35.0713,35.0449,35.0647,21500.0
2014-09-04 14:05:00,53.05,53.09,53.04,53.09,14200.0,35.0647,35.0912,35.0581,35.0912,14200.0
2014-09-04 14:10:00,53.08,53.09,53.07,53.08,11600.0,35.0845,35.0912,35.0779,35.0845,11600.0
2014-09-04 14:15:00,53.08,53.1,53.07,53.1,22000.0,35.0845,35.0978,35.0779,35.0978,22000.0
2014-09-04 14:20:00,53.1,53.1,53.06,53.09,22900.0,35.0978,35.0978,35.0713,35.0912,22900.0
2014-09-04 14:25:00,53.09,53.12,53.04,53.08,45200.0,35.0912,35.111,35.0581,35.0845,45200.0
2014-09-04 14:30:00,53.07,53.08,53.01,53.01,21300.0,35.0779,35.0845,35.0383,35.0383,21300.0
2014-09-04 14:35:00,53.02,53.04,52.97,52.99,26700.0,35.0449,35.0581,35.0118,35.0251,26700.0
2014-09-04 14:40:00,52.97,52.99,52.96,52.98,22100.0,35.0118,35.0251,35.0052,35.0184,22100.0
2014-09-04 14:45:00,52.98,52.98,52.86,52.86,42100.0,35.0184,35.0184,34.9391,34.9391,42100.0
2014-09-04 14:50:00,52.86,52.87,52.82,52.83,84500.0,34.9391,34.9457,34.9127,34.9193,84500.0
2014-09-04 14:55:00,52.83,52.87,52.75,52.76,66800.0,34.9193,34.9457,34.8664,34.873,66800.0
2014-09-04 15:00:00,52.78,52.79,52.69,52.73,37200.0,34.8863,34.8929,34.8268,34.8532,37200.0
2014-09-04 15:05:00,52.73,53.0,52.6,52.6,110500.0,34.8532,35.0317,34.7673,34.7673,110500.0
2014-09-04 15:10:00,52.6,52.6,52.45,52.46,111600.0,34.7673,34.7673,34.6681,34.6747,111600.0
2014-09-04 15:15:00,52.46,52.49,52.33,52.34,149400.0,34.6747,34.6946,34.5888,34.5954,149400.0
2014-09-04 15:20:00,52.35,52.36,52.32,52.34,136400.0,34.602,34.6086,34.5822,34.5954,136400.0
2014-09-04 15:25:00,52.34,52.53,52.33,52.52,105200.0,34.5954,34.721,34.5888,34.7144,105200.0
2014-09-04 15:30:00,52.52,52.55,52.48,52.48,74600.0,34.7144,34.7342,34.688,34.688,74600.0
2014-09-04 15:35:00,52.49,52.56,52.48,52.51,77700.0,34.6946,34.7408,34.688,34.7078,77700.0
2014-09-04 15:40:00,52.5,52.52,52.49,52.51,69300.0,34.7012,34.7144,34.6946,34.7078,69300.0
2014-09-04 15:45:00,52.51,52.55,52.48,52.55,122100.0,34.7078,34.7342,34.688,34.7342,122100.0
2014-09-04 15:50:00,52.55,52.64,52.53,52.64,133800.0,34.7342,34.7937,34.721,34.7937,133800.0
2014-09-04 15:55:00,52.63,52.64,52.54,52.59,312400.0,34.7871,34.7937,34.7276,34.7607,312400.0
2014-09-05 09:30:00,52.69,52.75,52.43,52.43,79200.0,34.8268,34.8664,34.6549,34.6549,79200.0
2014-09-05 09:35:00,52.45,52.59,52.43,52.45,36600.0,34.6681,34.7607,34.6549,34.6681,36600.0
2014-09-05 09:40:00,52.43,52.49,52.3,52.46,36600.0,34.6549,34.6946,34.569,34.6747,36600.0
2014-09-05 09:45:00,52.49,52.72,52.42,52.65,49700.0,34.6946,34.8466,34.6483,34.8003,49700.0
2014-09-05 09:50:00,52.62,52.65,52.59,52.64,20700.0,34.7805,34.8003,34.7607,34.7937,20700.0
2014-09-05 09:55:00,52.64,52.76,52.64,52.75,28600.0,34.7937,34.873,34.7937,34.8664,28600.0
2014-09-05 10:00:00,52.76,52.79,52.65,52.65,58000.0,34.873,34.8929,34.8003,34.8003,58000.0
2014-09-05 10:05:00,52.65,52.66,52.51,52.54,59300.0,34.8003,34.8069,34.7078,34.7276,59300.0
2014-09-05 10:10:00,52.55,52.56,52.36,52.38,41000.0,34.7342,34.7408,34.6086,34.6219,41000.0
2014-09-05 10:15:00,52.38,52.42,52.28,52.33,39300.0,34.6219,34.6483,34.5558,34.5888,39300.0
2014-09-05 10:20:00,52.34,52.4,52.34,52.35,28800.0,34.5954,34.6351,34.5954,34.602,28800.0
2014-09-05 10:25:00,52.37,52.45,52.36,52.45,34500.0,34.6153,34.6681,34.6086,34.6681,34500.0
2014-09-05 10:30:00,52.45,52.45,52.34,52.4,29100.0,34.6681,34.6681,34.5954,34.6351,29100.0
2014-09-05 10:35:00,52.43,52.48,52.4,52.4,25700.0,34.6549,34.688,34.6351,34.6351,25700.0
2014-09-05 10:40:00,52.39,52.47,52.38,52.45,21700.0,34.6285,34.6814,34.6219,34.6681,21700.0
2014-09-05 10:45:00,52.45,52.47,52.43,52.44,29000.0,34.6681,34.6814,34.6549,34.6615,29000.0
2014-09-05 10:50:00,52.45,52.62,52.44,52.61,68000.0,34.6681,34.7805,34.6615,34.7739,68000.0
2014-09-05 10:55:00,52.62,52.71,52.62,52.67,35600.0,34.7805,34.84,34.7805,34.8135,35600.0
2014-09-05 11:00:00,52.68,52.76,52.65,52.74,35600.0,34.8202,34.873,34.8003,34.8598,35600.0
2014-09-05 11:05:00,52.74,52.82,52.73,52.82,32100.0,34.8598,34.9127,34.8532,34.9127,32100.0
2014-09-05 11:10:00,52.83,52.87,52.76,52.79,22500.0,34.9193,34.9457,34.873,34.8929,22500.0
2014-09-05 11:15:00,52.79,52.8,52.73,52.79,43200.0,34.8929,34.8995,34.8532,34.8929,43200.0
2014-09-05 11:20:00,52.78,52.81,52.73,52.8,31700.0,34.8863,34.9061,34.8532,34.8995,31700.0
2014-09-05 11:25:00,52.8,52.87,52.77,52.87,35500.0,34.8995,34.9457,34.8796,34.9457,35500.0
2014-09-05 11:30:00,52.86,53.04,52.86,53.04,71900.0,34.9391,35.0581,34.9391,35.0581,71900.0
2014-09-05 11:35:00,53.03,53.07,52.97,52.97,51800.0,35.0515,35.0779,35.0118,35.0118,51800.0
2014-09-05 11:40:00,52.96,53.13,52.96,53.11,29400.0,35.0052,35.1176,35.0052,35.1044,29400.0
2014-09-05 11:45:00,53.11,53.19,53.11,53.19,29500.0,35.1044,35.1573,35.1044,35.1573,29500.0
2014-09-05 11:50:00,53.2,53.24,53.19,53.23,29300.0,35.1639,35.1903,35.1573,35.1837,29300.0
2014-09-05 11:55:00,53.23,53.32,53.19,53.2,63500.0,35.1837,35.2432,35.1573,35.1639,63500.0
2014-09-05 12:00:00,53.2,53.35,53.2,53.33,42300.0,35.1639,35.263,35.1639,35.2498,42300.0
2014-09-05 12:05:00,53.32,53.32,53.19,53.23,33900.0,35.2432,35.2432,35.1573,35.1837,33900.0
2014-09-05 12:10:00,53.22,53.37,53.22,53.37,19700.0,35.1771,35.2762,35.1771,35.2762,19700.0
2014-09-05 12:15:00,53.35,53.37,53.25,53.25,29900.0,35.263,35.2762,35.1969,35.1969,29900.0
2014-09-05 12:20:00,53.26,53.31,53.23,53.31,16700.0,35.2035,35.2366,35.1837,35.2366,16700.0
2014-09-05 12:25:00,53.3,53.33,53.28,53.33,20300.0,35.23,35.2498,35.2167,35.2498,20300.0
2014-09-05 12:30:00,53.33,53.43,53.32,53.33,35600.0,35.2498,35.3159,35.2432,35.2498,35600.0
2014-09-05 12:35:00,53.33,53.34,53.27,53.33,20900.0,35.2498,35.2564,35.2101,35.2498,20900.0
2014-09-05 12:40:00,53.34,53.4,53.34,53.37,39000.0,35.2564,35.2961,35.2564,35.2762,39000.0
2014-09-05 12:45:00,53.37,53.4,53.35,53.38,28900.0,35.2762,35.2961,35.263,35.2828,28900.0
2014-09-05 12:50:00,53.38,53.39,53.31,53.32,78800.0,35.2828,35.2894,35.2366,35.2432,78800.0
2014-09-05 12:55:00,53.31,53.31,53.29,53.29,27300.0,35.2366,35.2366,35.2234,35.2234,27300.0
2014-09-05 13:00:00,53.28,53.29,53.21,53.22,51000.0,35.2167,35.2234,35.1705,35.1771,51000.0
2014-09-05 13:05:00,53.23,53.26,53.18,53.18,61500.0,35.1837,35.2035,35.1506,35.1506,61500.0
2014-09-05 13:10:00,53.19,53.26,53.18,53.24,42700.0,35.1573,35.2035,35.1506,35.1903,42700.0
2014-09-05 13:15:00,53.24,53.27,53.21,53.25,44000.0,35.1903,35.2101,35.1705,35.1969,44000.0
2014-09-05 13:20:00,53.25,53.26,53.14,53.16,94000.0,35.1969,35.2035,35.1242,35.1374,94000.0
2014-09-05 13:25:00,53.16,53.16,53.05,53.05,80300.0,35.1374,35.1374,35.0647,35.0647,80300.0
2014-09-05 13:30:00,53.05,53.05,53.01,53.05,50400.0,35.0647,35.0647,35.0383,35.0647,50400.0
2014-09-05 13:35:00,53.05,53.1,52.98,53.05,52500.0,35.0647,35.0978,35.0184,35.0647,52500.0
2014-09-05 13:40:00,53.04,53.09,53.0,53.0,30100.0,35.0581,35.0912,35.0317,35.0317,30100.0
2014-09-05 13:45:00,53.0,53.02,52.94,52.97,93500.0,35.0317,35.0449,34.992,35.0118,93500.0
2014-09-05 13:50:00,52.97,53.02,52.94,53.01,22500.0,35.0118,35.0449,34.992,35.0383,22500.0
2014-09-05 13:55:00,53.02,53.02,52.91,52.92,51900.0,35.0449,35.0449,34.9722,34.9788,51900.0
2014-09-05 14:00:00,52.93,52.99,52.89,52.95,69500.0,34.9854,35.0251,34.959,34.9986,69500.0
2014-09-05 14:05:00,52.96,52.96,52.87,52.89,30600.0,35.0052,35.0052,34.9457,34.959,30600.0
2014-09-05 14:10:00,52.9,52.91,52.86,52.91,48900.0,34.9656,34.9722,34.9391,34.9722,48900.0
2014-09-05 14:15:00,52.9,52.9,52.81,52.84,73600.0,34.9656,34.9656,34.9061,34.9259,73600.0
2014-09-05 14:20:00,52.84,52.88,52.77,52.87,51800.0,34.9259,34.9524,34.8796,34.9457,51800.0
2014-09-05 14:25:00,52.87,52.94,52.83,52.89,54900.0,34.9457,34.992,34.9193,34.959,54900.0
2014-09-05 14:30:00,52.9,52.93,52.84,52.93,63000.0,34.9656,34.9854,34.9259,34.9854,63000.0
2014-09-05 14:35:00,52.92,53.02,52.92,53.01,61900.0,34.9788,35.0449,34.9788,35.0383,61900.0
2014-09-05 14:40:00,53.01,53.02,52.97,52.98,78500.0,35.0383,35.0449,35.0118,35.0184,78500.0
2014-09-05 14:45:00,52.97,52.99,52.92,52.98,63400.0,35.0118,35.0251,34.9788,35.0184,63400.0
2014-09-05 14:50:00,52.98,53.01,52.95,52.98,55800.0,35.0184,35.0383,34.9986,35.0184,55800.0
2014-09-05 14:55:00,52.98,52.98,52.91,52.92,47100.0,35.0184,35.0184,34.9722,34.9788,47100.0
2014-09-05 15:00:00,52.92,53.0,52.91,53.0,69600.0,34.9788,35.0317,34.9722,35.0317,69600.0
2014-09-05 15:05:00,53.0,53.16,53.0,53.16,63700.0,35.0317,35.1374,35.0317,35.1374,63700.0
2014-09-05 15:10:00,53.16,53.16,53.11,53.13,65500.0,35.1374,35.1374,35.1044,35.1176,65500.0
2014-09-05 15:15:00,53.14,53.14,53.09,53.1,63900.0,35.1242,35.1242,35.0912,35.0978,63900.0
2014-09-05 15:20:00,53.11,53.16,53.09,53.15,57300.0,35.1044,35.1374,35.0912,35.1308,57300.0
2014-09-05 15:25:00,53.14,53.17,53.14,53.15,43800.0,35.1242,35.144,35.1242,35.1308,43800.0
2014-09-05 15:30:00,53.16,53.16,53.09,53.1,61700.0,35.1374,35.1374,35.0912,35.0978,61700.0
2014-09-05 15:35:00,53.1,53.11,52.96,52.98,93700.0,35.0978,35.1044,35.0052,35.0184,93700.0
2014-09-05 15:40:00,52.98,53.03,52.97,53.02,111200.0,35.0184,35.0515,35.0118,35.0449,111200.0
2014-09-05 15:45:00,53.03,53.06,52.97,53.03,120100.0,35.0515,35.0713,35.0118,35.0515,120100.0
2014-09-05 15:50:00,53.03,53.05,52.98,52.99,177300.0,35.0515,35.0647,35.0184,35.0251,177300.0
2014-09-05 15:55:00,52.99,53.02,52.99,53.01,194800.0,35.0251,35.0449,35.0251,35.0383,194800.0
2014-09-08 09:30:00,52.95,53.06,52.84,53.01,137200.0,34.9986,35.0713,34.9259,35.0383,137200.0
2014-09-08 09:35:00,53.04,53.33,53.04,53.28,57600.0,35.0581,35.2498,35.0581,35.2167,57600.0
2014-09-08 09:40:00,53.27,53.46,53.24,53.41,58400.0,35.2101,35.3357,35.1903,35.3027,58400.0
2014-09-08 09:45:00,53.42,53.43,53.27,53.29,37100.0,35.3093,35.3159,35.2101,35.2234,37100.0
2014-09-08 09:50:00,53.27,53.46,53.26,53.42,26600.0,35.2101,35.3357,35.2035,35.3093,26600.0
2014-09-08 09:55:00,53.42,53.46,53.4,53.42,21600.0,35.3093,35.3357,35.2961,35.3093,21600.0
2014-09-08 10:00:00,53.44,53.52,53.39,53.41,74900.0,35.3225,35.3754,35.2894,35.3027,74900.0
2014-09-08 10:05:00,53.4,53.49,53.4,53.43,22000.0,35.2961,35.3555,35.2961,35.3159,22000.0
2014-09-08 10:10:00,53.44,53.49,53.33,53.4,31000.0,35.3225,35.3555,35.2498,35.2961,31000.0
2014-09-08 10:15:00,53.39,53.39,53.31,53.31,21900.0,35.2894,35.2894,35.2366,35.2366,21900.0
2014-09-08 10:20:00,53.31,53.36,53.27,53.28,30700.0,35.2366,35.2696,35.2101,35.2167,30700.0
2014-09-08 10:25:00,53.27,53.35,53.23,53.35,42800.0,35.2101,35.263,35.1837,35.263,42800.0
2014-09-08 10:30:00,53.34,53.4,53.23,53.24,62100.0,35.2564,35.2961,35.1837,35.1903,62100.0
2014-09-08 10:35:00,53.23,53.27,53.23,53.25,13200.0,35.1837,35.2101,35.1837,35.1969,13200.0
2014-09-08 10:40:00,53.25,53.29,53.24,53.24,20200.0,35.1969,35.2234,35.1903,35.1903,20200.0
2014-09-08 10:45:00,53.25,53.34,53.25,53.34,35600.0,35.1969,35.2564,35.1969,35.2564,35600.0
2014-09-08 10:50:00,53.33,53.44,53.32,53.43,42300.0,35.2498,35.3225,35.2432,35.3159,42300.0
2014-09-08 10:55:00,53.43,53.5,53.42,53.49,41400.0,35.3159,35.3622,35.3093,35.3555,41400.0
2014-09-08 11:00:00,53.49,53.55,53.47,53.49,40100.0,35.3555,35.3952,35.3423,35.3555,40100.0
2014-09-08 11:05:00,53.49,53.56,53.45,53.53,35600.0,35.3555,35.4018,35.3291,35.382,35600.0
2014-09-08 11:10:00,53.54,53.65,53.51,53.65,102200.0,35.3886,35.4613,35.3688,35.4613,102200.0
2014-09-08 11:15:00,53.65,53.66,53.61,53.64,44900.0,35.4613,35.4679,35.4349,35.4547,44900.0
2014-09-08 11:20:00,53.65,53.8,53.63,53.79,58500.0,35.4613,35.5604,35.4481,35.5538,58500.0
2014-09-08 11:25:00,53.79,53.8,53.68,53.68,42500.0,35.5538,35.5604,35.4811,35.4811,42500.0
2014-09-08 11:30:00,53.68,53.77,53.64,53.76,23800.0,35.4811,35.5406,35.4547,35.534,23800.0
2014-09-08 11:35:00,53.77,53.79,53.72,53.74,41500.0,35.5406,35.5538,35.5076,35.5208,41500.0
2014-09-08 11:40:00,53.74,53.76,53.66,53.69,52900.0,35.5208,35.534,35.4679,35.4877,52900.0
2014-09-08 11:45:00,53.7,53.7,53.6,53.61,15800.0,35.4944,35.4944,35.4283,35.4349,15800.0
2014-09-08 11:50:00,53.61,53.63,53.53,53.57,53900.0,35.4349,35.4481,35.382,35.4084,53900.0
2014-09-08 11:55:00,53.56,53.59,53.52,53.54,36700.0,35.4018,35.4216,35.3754,35.3886,36700.0
2014-09-08 12:00:00,53.52,53.6,53.5,53.59,27100.0,35.3754,35.4283,35.3622,35.4216,27100.0
2014-09-08 12:05:00,53.58,53.6,53.54,53.6,13800.0,35.415,35.4283,35.3886,35.4283,13800.0
2014-09-08 12:10:00,53.6,53.6,53.54,53.55,16300.0,35.4283,35.4283,35.3886,35.3952,16300.0
2014-09-08 12:15:00,53.55,53.57,53.5,53.53,15600.0,35.3952,35.4084,35.3622,35.382,15600.0
2014-09-08 12:20:00,53.54,53.59,53.53,53.56,13300.0,35.3886,35.4216,35.382,35.4018,13300.0
2014-09-08 12:25:00,53.56,53.62,53.55,53.6,28200.0,35.4018,35.4415,35.3952,35.4283,28200.0
2014-09-08 12:30:00,53.6,53.64,53.58,53.64,40900.0,35.4283,35.4547,35.415,35.4547,40900.0
2014-09-08 12:35:00,53.65,53.72,53.65,53.7,46000.0,35.4613,35.5076,35.4613,35.4944,46000.0
2014-09-08 12:40:00,53.7,53.73,53.69,53.72,21300.0,35.4944,35.5142,35.4877,35.5076,21300.0
2014-09-08 12:45:00,53.73,53.75,53.7,53.7,24700.0,35.5142,35.5274,35.4944,35.4944,24700.0
2014-09-08 12:50:00,53.7,53.74,53.69,53.72,15000.0,35.4944,35.5208,35.4877,35.5076,15000.0
2014-09-08 12:55:00,53.73,53.74,53.71,53.71,23400.0,35.5142,35.5208,35.501,35.501,23400.0
2014-09-08 13:00:00,53.7,53.72,53.67,53.7,12200.0,35.4944,35.5076,35.4745,35.4944,12200.0
2014-09-08 13:05:00,53.7,53.74,53.63,53.68,21700.0,35.4944,35.5208,35.4481,35.4811,21700.0
2014-09-08 13:10:00,53.67,53.72,53.65,53.71,27100.0,35.4745,35.5076,35.4613,35.501,27100.0
2014-09-08 13:15:00,53.71,53.76,53.66,53.66,39800.0,35.501,35.534,35.4679,35.4679,39800.0
2014-09-08 13:20:00,53.66,53.75,53.65,53.73,40100.0,35.4679,35.5274,35.4613,35.5142,40100.0
2014-09-08 13:25:00,53.74,53.74,53.66,53.67,20100.0,35.5208,35.5208,35.4679,35.4745,20100.0
2014-09-08 13:30:00,53.67,53.68,53.63,53.66,26600.0,35.4745,35.4811,35.4481,35.4679,26600.0
2014-09-08 13:35:00,53.65,53.72,53.65,53.71,37600.0,35.4613,35.5076,35.4613,35.501,37600.0
2014-09-08 13:40:00,53.71,53.72,53.67,53.68,59800.0,35.501,35.5076,35.4745,35.4811,59800.0
2014-09-08 13:45:00,53.68,53.7,53.62,53.7,30800.0,35.4811,35.4944,35.4415,35.4944,30800.0
2014-09-08 13:50:00,53.7,53.73,53.63,53.63,36700.0,35.4944,35.5142,35.4481,35.4481,36700.0
2014-09-08 13:55:00,53.63,53.7,53.62,53.68,18500.0,35.4481,35.4944,35.4415,35.4811,18500.0
2014-09-08 14:00:00,53.67,53.73,53.66,53.69,41300.0,35.4745,35.5142,35.4679,35.4877,41300.0
2014-09-08 14:05:00,53.7,53.73,53.67,53.73,36100.0,35.4944,35.5142,35.4745,35.5142,36100.0
2014-09-08 14:10:00,53.71,53.75,53.68,53.75,17800.0,35.501,35.5274,35.4811,35.5274,17800.0
2014-09-08 14:15:00,53.75,53.79,53.73,53.78,32300.0,35.5274,35.5538,35.5142,35.5472,32300.0
2014-09-08 14:20:00,53.77,53.78,53.71,53.71,15900.0,35.5406,35.5472,35.501,35.501,15900.0
2014-09-08 14:25:00,53.71,53.72,53.68,53.71,20900.0,35.501,35.5076,35.4811,35.501,20900.0
2014-09-08 14:30:00,53.72,53.73,53.65,53.66,32900.0,35.5076,35.5142,35.4613,35.4679,32900.0
2014-09-08 14:35:00,53.66,53.7,53.59,53.59,48400.0,35.4679,35.4944,35.4216,35.4216,48400.0
2014-09-08 14:40:00,53.59,53.63,53.55,53.55,51400.0,35.4216,35.4481,35.3952,35.3952,51400.0
2014-09-08 14:45:00,53.55,53.55,53.49,53.5,38300.0,35.3952,35.3952,35.3555,35.3622,38300.0
2014-09-08 14:50:00,53.5,53.57,53.47,53.55,47500.0,35.3622,35.4084,35.3423,35.3952,47500.0
2014-09-08 14:55:00,53.54,53.54,53.43,53.44,36400.0,35.3886,35.3886,35.3159,35.3225,36400.0
2014-09-08 15:00:00,53.44,53.58,53.44,53.52,45700.0,35.3225,35.415,35.3225,35.3754,45700.0
2014-09-08 15:05:00,53.52,53.53,53.4,53.41,45400.0,35.3754,35.382,35.2961,35.3027,45400.0
2014-09-08 15:10:00,53.41,53.49,53.41,53.44,54100.0,35.3027,35.3555,35.3027,35.3225,54100.0
2014-09-08 15:15:00,53.45,53.5,53.42,53.47,47100.0,35.3291,35.3622,35.3093,35.3423,47100.0
2014-09-08 15:20:00,53.47,53.48,53.45,53.46,67300.0,35.3423,35.3489,35.3291,35.3357,67300.0
2014-09-08 15:25:00,53.46,53.48,53.43,53.48,68000.0,35.3357,35.3489,35.3159,35.3489,68000.0
2014-09-08 15:30:00,53.48,53.49,53.44,53.44,80500.0,35.3489,35.3555,35.3225,35.3225,80500.0
2014-09-08 15:35:00,53.45,53.53,53.45,53.52,86100.0,35.3291,35.382,35.3291,35.3754,86100.0
2014-09-08 15:40:00,53.52,53.53,53.47,53.47,90300.0,35.3754,35.382,35.3423,35.3423,90300.0
2014-09-08 15:45:00,53.47,53.49,53.46,53.48,121200.0,35.3423,35.3555,35.3357,35.3489,121200.0
2014-09-08 15:50:00,53.48,53.53,53.47,53.51,131200.0,35.3489,35.382,35.3423,35.3688,131200.0
2014-09-08 15:55:00,53.51,53.56,53.5,53.51,274700.0,35.3688,35.4018,35.3622,35.3688,274700.0
2014-09-09 09:30:00,53.28,53.32,53.03,53.05,143100.0,35.2167,35.2432,35.0515,35.0647,143100.0
2014-09-09 09:35:00,53.05,53.14,53.03,53.13,80800.0,35.0647,35.1242,35.0515,35.1176,80800.0
2014-09-09 09:40:00,53.14,53.24,53.13,53.18,82700.0,35.1242,35.1903,35.1176,35.1506,82700.0
2014-09-09 09:45:00,53.19,53.42,53.17,53.35,128100.0,35.1573,35.3093,35.144,35.263,128100.0
2014-09-09 09:50:00,53.35,53.45,53.27,53.31,41200.0,35.263,35.3291,35.2101,35.2366,41200.0
2014-09-09 09:55:00,53.3,53.32,53.13,53.18,34200.0,35.23,35.2432,35.1176,35.1506,34200.0
2014-09-09 10:00:00,53.15,53.19,53.06,53.13,121900.0,35.1308,35.1573,35.0713,35.1176,121900.0
2014-09-09 10:05:00,53.11,53.17,53.05,53.12,156500.0,35.1044,35.144,35.0647,35.111,156500.0
2014-09-09 10:10:00,53.12,53.13,53.07,53.13,33100.0,35.111,35.1176,35.0779,35.1176,33100.0
2014-09-09 10:15:00,53.12,53.12,53.06,53.1,57100.0,35.111,35.111,35.0713,35.0978,57100.0
2014-09-09 10:20:00,53.1,53.1,53.0,53.02,84500.0,35.0978,35.0978,35.0317,35.0449,84500.0
2014-09-09 10:25:00,53.01,53.05,52.93,52.93,117700.0,35.0383,35.0647,34.9854,34.9854,117700.0
2014-09-09 10:30:00,52.93,52.94,52.84,52.84,68400.0,34.9854,34.992,34.9259,34.9259,68400.0
2014-09-09 10:35:00,52.85,52.95,52.82,52.89,88900.0,34.9325,34.9986,34.9127,34.959,88900.0
2014-09-09 10:40:00,52.9,52.94,52.86,52.92,38400.0,34.9656,34.992,34.9391,34.9788,38400.0
2014-09-09 10:45:00,52.92,52.95,52.77,52.78,171300.0,34.9788,34.9986,34.8796,34.8863,171300.0
2014-09-09 10:50:00,52.79,53.01,52.79,52.97,57300.0,34.8929,35.0383,34.8929,35.0118,57300.0
2014-09-09 10:55:00,52.95,53.08,52.94,53.06,33400.0,34.9986,35.0845,34.992,35.0713,33400.0
2014-09-09 11:00:00,53.06,53.16,53.02,53.12,63800.0,35.0713,35.1374,35.0449,35.111,63800.0
2014-09-09 11:05:00,53.08,53.17,53.07,53.16,45600.0,35.0845,35.144,35.0779,35.1374,45600.0
2014-09-09 11:10:00,53.16,53.23,53.14,53.16,97200.0,35.1374,35.1837,35.1242,35.1374,97200.0
2014-09-09 11:15:00,53.16,53.19,53.07,53.07,43800.0,35.1374,35.1573,35.0779,35.0779,43800.0
2014-09-09 11:20:00,53.09,53.14,53.09,53.13,16600.0,35.0912,35.1242,35.0912,35.1176,16600.0
2014-09-09 11:25:00,53.13,53.17,53.05,53.17,42200.0,35.1176,35.144,35.0647,35.144,42200.0
2014-09-09 11:30:00,53.17,53.25,53.15,53.21,52500.0,35.144,35.1969,35.1308,35.1705,52500.0
2014-09-09 11:35:00,53.23,53.24,53.19,53.21,27600.0,35.1837,35.1903,35.1573,35.1705,27600.0
2014-09-09 11:40:00,53.2,53.26,53.2,53.22,26000.0,35.1639,35.2035,35.1639,35.1771,26000.0
2014-09-09 11:45:00,53.21,53.27,53.21,53.27,46900.0,35.1705,35.2101,35.1705,35.2101,46900.0
2014-09-09 11:50:00,53.27,53.31,53.25,53.25,42200.0,35.2101,35.2366,35.1969,35.1969,42200.0
2014-09-09 11:55:00,53.26,53.28,53.23,53.26,64800.0,35.2035,35.2167,35.1837,35.2035,64800.0
2014-09-09 12:00:00,53.26,53.32,53.24,53.29,46700.0,35.2035,35.2432,35.1903,35.2234,46700.0
2014-09-09 12:05:00,53.28,53.31,53.26,53.28,32000.0,35.2167,35.2366,35.2035,35.2167,32000.0
2014-09-09 12:10:00,53.27,53.28,53.16,53.17,31100.0,35.2101,35.2167,35.1374,35.144,31100.0
2014-09-09 12:15:00,53.17,53.22,53.16,53.2,24500.0,35.144,35.1771,35.1374,35.1639,24500.0
2014-09-09 12:20:00,53.19,53.26,53.16,53.25,52700.0,35.1573,35.2035,35.1374,35.1969,52700.0
2014-09-09 12:25:00,53.24,53.25,53.19,53.22,11000.0,35.1903,35.1969,35.1573,35.1771,11000.0
2014-09-09 12:30:00,53.23,53.23,53.16,53.22,37100.0,35.1837,35.1837,35.1374,35.1771,37100.0
2014-09-09 12:35:00,53.22,53.25,53.18,53.2,17700.0,35.1771,35.1969,35.1506,35.1639,17700.0
2014-09-09 12:40:00,53.2,53.23,53.18,53.23,9300.0,35.1639,35.1837,35.1506,35.1837,9300.0
2014-09-09 12:45:00,53.23,53.28,53.23,53.25,40700.0,35.1837,35.2167,35.1837,35.1969,40700.0
2014-09-09 12:50:00,53.26,53.28,53.21,53.22,38600.0,35.2035,35.2167,35.1705,35.1771,38600.0
2014-09-09 12:55:00,53.22,53.26,53.2,53.25,52600.0,35.1771,35.2035,35.1639,35.1969,52600.0
2014-09-09 13:00:00,53.26,53.28,53.21,53.27,19100.0,35.2035,35.2167,35.1705,35.2101,19100.0
2014-09-09 13:05:00,53.26,53.29,53.18,53.18,20800.0,35.2035,35.2234,35.1506,35.1506,20800.0
2014-09-09 13:10:00,53.21,53.27,53.2,53.26,30900.0,35.1705,35.2101,35.1639,35.2035,30900.0
2014-09-09 13:15:00,53.26,53.28,53.22,53.25,17800.0,35.2035,35.2167,35.1771,35.1969,17800.0
2014-09-09 13:20:00,53.25,53.26,53.17,53.18,11400.0,35.1969,35.2035,35.144,35.1506,11400.0
2014-09-09 13:25:00,53.18,53.22,53.16,53.2,9500.0,35.1506,35.1771,35.1374,35.1639,9500.0
2014-09-09 13:30:00,53.2,53.29,53.2,53.26,48600.0,35.1639,35.2234,35.1639,35.2035,48600.0
2014-09-09 13:35:00,53.27,53.28,53.18,53.24,17100.0,35.2101,35.2167,35.1506,35.1903,17100.0
2014-09-09 13:40:00,53.25,53.28,53.23,53.26,14900.0,35.1969,35.2167,35.1837,35.2035,14900.0
2014-09-09 13:45:00,53.27,53.39,53.27,53.37,29400.0,35.2101,35.2894,35.2101,35.2762,29400.0
2014-09-09 13:50:00,53.39,53.4,53.33,53.34,18200.0,35.2894,35.2961,35.2498,35.2564,18200.0
2014-09-09 13:55:00,53.33,53.41,53.33,53.4,50800.0,35.2498,35.3027,35.2498,35.2961,50800.0
2014-09-09 14:00:00,53.41,53.41,53.28,53.3,28000.0,35.3027,35.3027,35.2167,35.23,28000.0
2014-09-09 14:05:00,53.29,53.33,53.23,53.25,36400.0,35.2234,35.2498,35.1837,35.1969,36400.0
2014-09-09 14:10:00,53.25,53.28,53.25,53.27,21500.0,35.1969,35.2167,35.1969,35.2101,21500.0
2014-09-09 14:15:00,53.27,53.31,53.26,53.3,58600.0,35.2101,35.2366,35.2035,35.23,58600.0
2014-09-09 14:20:00,53.3,53.31,53.23,53.24,32400.0,35.23,35.2366,35.1837,35.1903,32400.0
2014-09-09 14:25:00,53.23,53.25,53.12,53.17,44100.0,35.1837,35.1969,35.111,35.144,44100.0
2014-09-09 14:30:00,53.15,53.15,53.02,53.08,34200.0,35.1308,35.1308,35.0449,35.0845,34200.0
2014-09-09 14:35:00,53.08,53.1,53.03,53.05,17800.0,35.0845,35.0978,35.0515,35.0647,17800.0
2014-09-09 14:40:00,53.05,53.08,52.97,52.97,27700.0,35.0647,35.0845,35.0118,35.0118,27700.0
2014-09-09 14:45:00,52.98,52.99,52.84,52.85,21800.0,35.0184,35.0251,34.9259,34.9325,21800.0
2014-09-09 14:50:00,52.85,52.96,52.85,52.93,39100.0,34.9325,35.0052,34.9325,34.9854,39100.0
2014-09-09 14:55:00,52.92,52.93,52.82,52.88,30500.0,34.9788,34.9854,34.9127,34.9524,30500.0
2014-09-09 15:00:00,52.89,52.89,52.78,52.83,69800.0,34.959,34.959,34.8863,34.9193,69800.0
2014-09-09 15:05:00,52.83,52.83,52.66,52.68,54300.0,34.9193,34.9193,34.8069,34.8202,54300.0
2014-09-09 15:10:00,52.68,52.68,52.52,52.56,91200.0,34.8202,34.8202,34.7144,34.7408,91200.0
2014-09-09 15:15:00,52.57,52.57,52.43,52.47,81100.0,34.7474,34.7474,34.6549,34.6814,81100.0
2014-09-09 15:20:00,52.46,52.54,52.36,52.54,66900.0,34.6747,34.7276,34.6086,34.7276,66900.0
2014-09-09 15:25:00,52.54,52.65,52.52,52.63,46100.0,34.7276,34.8003,34.7144,34.7871,46100.0
2014-09-09 15:30:00,52.64,52.68,52.61,52.65,73900.0,34.7937,34.8202,34.7739,34.8003,73900.0
2014-09-09 15:35:00,52.66,52.69,52.63,52.64,64400.0,34.8069,34.8268,34.7871,34.7937,64400.0
2014-09-09 15:40:00,52.65,52.68,52.62,52.65,87700.0,34.8003,34.8202,34.7805,34.8003,87700.0
2014-09-09 15:45:00,52.65,52.69,52.61,52.68,142600.0,34.8003,34.8268,34.7739,34.8202,142600.0
2014-09-09 15:50:00,52.68,52.68,52.64,52.66,169500.0,34.8202,34.8202,34.7937,34.8069,169500.0
2014-09-09 15:55:00,52.66,52.7,52.65,52.7,305200.0,34.8069,34.8334,34.8003,34.8334,305200.0
2014-09-10 09:30:00,52.58,52.69,52.35,52.35,124200.0,34.7541,34.8268,34.602,34.602,124200.0
2014-09-10 09:35:00,52.33,52.55,51.6,51.61,278900.0,34.5888,34.7342,34.1063,34.1129,278900.0
2014-09-10 09:40:00,51.61,51.61,51.06,51.07,274700.0,34.1129,34.1129,33.7494,33.756,274700.0
2014-09-10 09:45:00,51.07,51.1,50.8,50.9,459600.0,33.756,33.7758,33.5775,33.6436,459600.0
2014-09-10 09:50:00,50.89,51.14,50.89,50.96,392300.0,33.637,33.8023,33.637,33.6833,392300.0
2014-09-10 09:55:00,50.94,51.15,50.84,51.13,201100.0,33.6701,33.8089,33.604,33.7956,201100.0
2014-09-10 10:00:00,51.11,51.22,50.93,50.95,207200.0,33.7824,33.8551,33.6635,33.6767,207200.0
2014-09-10 10:05:00,50.95,51.2,50.91,51.19,148000.0,33.6767,33.8419,33.6502,33.8353,148000.0
2014-09-10 10:10:00,51.19,51.35,51.17,51.34,178700.0,33.8353,33.9411,33.8221,33.9345,178700.0
2014-09-10 10:15:00,51.34,51.38,50.96,51.03,190600.0,33.9345,33.9609,33.6833,33.7295,190600.0
2014-09-10 10:20:00,51.03,51.16,50.99,51.06,69500.0,33.7295,33.8155,33.7031,33.7494,69500.0
2014-09-10 10:25:00,51.04,51.2,50.95,51.13,81200.0,33.7362,33.8419,33.6767,33.7956,81200.0
2014-09-10 10:30:00,51.11,51.13,50.9,50.91,81400.0,33.7824,33.7956,33.6436,33.6502,81400.0
2014-09-10 10:35:00,50.91,50.95,50.7,50.7,137700.0,33.6502,33.6767,33.5114,33.5114,137700.0
2014-09-10 10:40:00,50.7,50.74,50.62,50.7,166600.0,33.5114,33.5379,33.4585,33.5114,166600.0
2014-09-10 10:45:00,50.71,50.71,50.53,50.54,166600.0,33.518,33.518,33.3991,33.4057,166600.0
2014-09-10 10:50:00,50.54,50.75,50.48,50.75,261400.0,33.4057,33.5445,33.366,33.5445,261400.0
2014-09-10 10:55:00,50.74,50.74,50.59,50.66,79100.0,33.5379,33.5379,33.4387,33.485,79100.0
2014-09-10 11:00:00,50.65,50.77,50.63,50.74,84600.0,33.4784,33.5577,33.4652,33.5379,84600.0
2014-09-10 11:05:00,50.74,50.78,50.65,50.74,86200.0,33.5379,33.5643,33.4784,33.5379,86200.0
2014-09-10 11:10:00,50.74,50.93,50.73,50.9,65400.0,33.5379,33.6635,33.5313,33.6436,65400.0
2014-09-10 11:15:00,50.91,50.92,50.8,50.89,42600.0,33.6502,33.6568,33.5775,33.637,42600.0
2014-09-10 11:20:00,50.9,50.93,50.85,50.92,65000.0,33.6436,33.6635,33.6106,33.6568,65000.0
2014-09-10 11:25:00,50.92,51.02,50.91,50.98,92400.0,33.6568,33.7229,33.6502,33.6965,92400.0
2014-09-10 11:30:00,50.97,51.06,50.94,50.94,76400.0,33.6899,33.7494,33.6701,33.6701,76400.0
2014-09-10 11:35:00,50.95,51.1,50.93,50.99,78300.0,33.6767,33.7758,33.6635,33.7031,78300.0
2014-09-10 11:40:00,51.0,51.0,50.85,50.89,89100.0,33.7097,33.7097,33.6106,33.637,89100.0
2014-09-10 11:45:00,50.88,50.98,50.83,50.97,56000.0,33.6304,33.6965,33.5974,33.6899,56000.0
2014-09-10 11:50:00,50.98,51.0,50.94,51.0,81100.0,33.6965,33.7097,33.6701,33.7097,81100.0
2014-09-10 11:55:00,51.0,51.07,51.0,51.05,66100.0,33.7097,33.756,33.7097,33.7428,66100.0
2014-09-10 12:00:00,51.05,51.07,50.98,50.99,65300.0,33.7428,33.756,33.6965,33.7031,65300.0
2014-09-10 12:05:00,50.98,50.99,50.9,50.93,41700.0,33.6965,33.7031,33.6436,33.6635,41700.0
2014-09-10 12:10:00,50.94,50.94,50.88,50.9,40800.0,33.6701,33.6701,33.6304,33.6436,40800.0
2014-09-10 12:15:00,50.91,51.01,50.91,51.0,44800.0,33.6502,33.7163,33.6502,33.7097,44800.0
2014-09-10 12:20:00,50.99,51.03,50.95,50.99,62600.0,33.7031,33.7295,33.6767,33.7031,62600.0
2014-09-10 12:25:00,50.99,51.01,50.96,50.99,41900.0,33.7031,33.7163,33.6833,33.7031,41900.0
2014-09-10 12:30:00,51.0,51.07,50.98,51.0,73000.0,33.7097,33.756,33.6965,33.7097,73000.0
2014-09-10 12:35:00,51.0,51.01,50.9,50.91,48200.0,33.7097,33.7163,33.6436,33.6502,48200.0
2014-09-10 12:40:00,50.91,50.93,50.85,50.88,54100.0,33.6502,33.6635,33.6106,33.6304,54100.0
2014-09-10 12:45:00,50.87,50.93,50.81,50.83,142500.0,33.6238,33.6635,33.5841,33.5974,142500.0
2014-09-10 12:50:00,50.82,50.84,50.68,50.68,80300.0,33.5907,33.604,33.4982,33.4982,80300.0
2014-09-10 12:55:00,50.69,50.71,50.64,50.7,81600.0,33.5048,33.518,33.4718,33.5114,81600.0
2014-09-10 13:00:00,50.71,50.79,50.7,50.78,101700.0,33.518,33.5709,33.5114,33.5643,101700.0
2014-09-10 13:05:00,50.78,50.9,50.77,50.9,81200.0,33.5643,33.6436,33.5577,33.6436,81200.0
2014-09-10 13:10:00,50.9,50.9,50.8,50.8,55600.0,33.6436,33.6436,33.5775,33.5775,55600.0
2014-09-10 13:15:00,50.8,50.8,50.61,50.61,73200.0,33.5775,33.5775,33.4519,33.4519,73200.0
2014-09-10 13:20:00,50.62,50.62,50.47,50.48,155900.0,33.4585,33.4585,33.3594,33.366,155900.0
2014-09-10 13:25:00,50.48,50.61,50.46,50.56,119000.0,33.366,33.4519,33.3528,33.4189,119000.0
2014-09-10 13:30:00,50.56,50.6,50.48,50.55,66600.0,33.4189,33.4453,33.366,33.4123,66600.0
2014-09-10 13:35:00,50.55,50.62,50.52,50.54,50600.0,33.4123,33.4585,33.3925,33.4057,50600.0
2014-09-10 13:40:00,50.54,50.62,50.51,50.53,70100.0,33.4057,33.4585,33.3858,33.3991,70100.0
2014-09-10 13:45:00,50.52,50.58,50.44,50.57,80800.0,33.3925,33.4321,33.3396,33.4255,80800.0
2014-09-10 13:50:00,50.56,50.56,50.45,50.47,85500.0,33.4189,33.4189,33.3462,33.3594,85500.0
2014-09-10 13:55:00,50.47,50.47,50.35,50.45,166700.0,33.3594,33.3594,33.2801,33.3462,166700.0
2014-09-10 14:00:00,50.45,50.55,50.45,50.51,66100.0,33.3462,33.4123,33.3462,33.3858,66100.0
2014-09-10 14:05:00,50.51,50.53,50.5,50.52,53300.0,33.3858,33.3991,33.3792,33.3925,53300.0
2014-09-10 14:10:00,50.52,50.7,50.51,50.63,106800.0,33.3925,33.5114,33.3858,33.4652,106800.0
2014-09-10 14:15:00,50.63,50.71,50.62,50.68,62300.0,33.4652,33.518,33.4585,33.4982,62300.0
2014-09-10 14:20:00,50.67,50.78,50.63,50.73,88700.0,33.4916,33.5643,33.4652,33.5313,88700.0
2014-09-10 14:25:00,50.73,50.77,50.7,50.75,80500.0,33.5313,33.5577,33.5114,33.5445,80500.0
2014-09-10 14:30:00,50.74,50.79,50.67,50.69,72600.0,33.5379,33.5709,33.4916,33.5048,72600.0
2014-09-10 14:35:00,50.68,50.68,50.6,50.63,57400.0,33.4982,33.4982,33.4453,33.4652,57400.0
2014-09-10 14:40:00,50.63,50.68,50.63,50.63,58900.0,33.4652,33.4982,33.4652,33.4652,58900.0
2014-09-10 14:45:00,50.64,50.65,50.6,50.61,47700.0,33.4718,33.4784,33.4453,33.4519,47700.0
2014-09-10 14:50:00,50.62,50.71,50.62,50.68,59600.0,33.4585,33.518,33.4585,33.4982,59600.0
2014-09-10 14:55:00,50.69,50.75,50.62,50.74,70600.0,33.5048,33.5445,33.4585,33.5379,70600.0
2014-09-10 15:00:00,50.73,50.77,50.73,50.74,117600.0,33.5313,33.5577,33.5313,33.5379,117600.0
2014-09-10 15:05:00,50.74,50.81,50.73,50.76,151300.0,33.5379,33.5841,33.5313,33.5511,151300.0
2014-09-10 15:10:00,50.76,50.78,50.72,50.75,70800.0,33.5511,33.5643,33.5246,33.5445,70800.0
2014-09-10 15:15:00,50.75,50.82,50.74,50.82,77000.0,33.5445,33.5907,33.5379,33.5907,77000.0
2014-09-10 15:20:00,50.81,50.82,50.76,50.77,70400.0,33.5841,33.5907,33.5511,33.5577,70400.0
2014-09-10 15:25:00,50.77,50.77,50.74,50.76,90800.0,33.5577,33.5577,33.5379,33.5511,90800.0
2014-09-10 15:30:00,50.76,50.8,50.75,50.79,88500.0,33.5511,33.5775,33.5445,33.5709,88500.0
2014-09-10 15:35:00,50.79,50.85,50.78,50.84,149800.0,33.5709,33.6106,33.5643,33.604,149800.0
2014-09-10 15:40:00,50.84,50.94,50.79,50.93,220500.0,33.604,33.6701,33.5709,33.6635,220500.0
2014-09-10 15:45:00,50.93,50.97,50.85,50.94,231600.0,33.6635,33.6899,33.6106,33.6701,231600.0
2014-09-10 15:50:00,50.94,50.98,50.93,50.97,236600.0,33.6701,33.6965,33.6635,33.6899,236600.0
2014-09-10 15:55:00,50.97,51.0,50.96,50.98,275000.0,33.6899,33.7097,33.6833,33.6965,275000.0
2014-09-11 09:30:00,50.53,50.73,50.5,50.65,134400.0,33.3991,33.5313,33.3792,33.4784,134400.0
2014-09-11 09:35:00,50.66,50.88,50.55,50.64,126000.0,33.485,33.6304,33.4123,33.4718,126000.0
2014-09-11 09:40:00,50.64,50.85,50.62,50.72,112800.0,33.4718,33.6106,33.4585,33.5246,112800.0
2014-09-11 09:45:00,50.72,50.82,50.6,50.7,91900.0,33.5246,33.5907,33.4453,33.5114,91900.0
2014-09-11 09:50:00,50.69,50.71,50.48,50.53,140500.0,33.5048,33.518,33.366,33.3991,140500.0
2014-09-11 09:55:00,50.53,50.7,50.51,50.7,86200.0,33.3991,33.5114,33.3858,33.5114,86200.0
2014-09-11 10:00:00,50.69,50.78,50.63,50.76,93300.0,33.5048,33.5643,33.4652,33.5511,93300.0
2014-09-11 10:05:00,50.79,50.86,50.67,50.74,50600.0,33.5709,33.6172,33.4916,33.5379,50600.0
2014-09-11 10:10:00,50.74,50.77,50.63,50.67,42900.0,33.5379,33.5577,33.4652,33.4916,42900.0
2014-09-11 10:15:00,50.68,50.74,50.62,50.63,80600.0,33.4982,33.5379,33.4585,33.4652,80600.0
2014-09-11 10:20:00,50.64,50.67,50.58,50.58,105200.0,33.4718,33.4916,33.4321,33.4321,105200.0
2014-09-11 10:25:00,50.58,50.62,50.45,50.53,168000.0,33.4321,33.4585,33.3462,33.3991,168000.0
2014-09-11 10:30:00,50.53,50.54,50.47,50.49,92300.0,33.3991,33.4057,33.3594,33.3726,92300.0
2014-09-11 10:35:00,50.48,50.52,50.4,50.4,54900.0,33.366,33.3925,33.3131,33.3131,54900.0
2014-09-11 10:40:00,50.4,50.4,50.24,50.3,76300.0,33.3131,33.3131,33.2074,33.247,76300.0
2014-09-11 10:45:00,50.3,50.39,50.24,50.39,68700.0,33.247,33.3065,33.2074,33.3065,68700.0
2014-09-11 10:50:00,50.39,50.39,50.29,50.36,48200.0,33.3065,33.3065,33.2404,33.2867,48200.0
2014-09-11 10:55:00,50.36,50.4,50.27,50.4,48000.0,33.2867,33.3131,33.2272,33.3131,48000.0
2014-09-11 11:00:00,50.39,50.45,50.33,50.43,93000.0,33.3065,33.3462,33.2669,33.333,93000.0
2014-09-11 11:05:00,50.44,50.5,50.37,50.38,47600.0,33.3396,33.3792,33.2933,33.2999,47600.0
2014-09-11 11:10:00,50.38,50.5,50.34,50.36,113900.0,33.2999,33.3792,33.2735,33.2867,113900.0
2014-09-11 11:15:00,50.36,50.52,50.36,50.47,58200.0,33.2867,33.3925,33.2867,33.3594,58200.0
2014-09-11 11:20:00,50.47,50.53,50.44,50.46,26400.0,33.3594,33.3991,33.3396,33.3528,26400.0
2014-09-11 11:25:00,50.46,50.53,50.42,50.51,47800.0,33.3528,33.3991,33.3264,33.3858,47800.0
2014-09-11 11:30:00,50.52,50.59,50.51,50.53,47200.0,33.3925,33.4387,33.3858,33.3991,47200.0
2014-09-11 11:35:00,50.53,50.55,50.43,50.47,77400.0,33.3991,33.4123,33.333,33.3594,77400.0
2014-09-11 11:40:00,50.48,50.48,50.28,50.28,41100.0,33.366,33.366,33.2338,33.2338,41100.0
2014-09-11 11:45:00,50.29,50.42,50.23,50.38,93900.0,33.2404,33.3264,33.2008,33.2999,93900.0
2014-09-11 11:50:00,50.38,50.41,50.31,50.38,34800.0,33.2999,33.3197,33.2536,33.2999,34800.0
2014-09-11 11:55:00,50.38,50.39,50.27,50.27,41400.0,33.2999,33.3065,33.2272,33.2272,41400.0
2014-09-11 12:00:00,50.28,50.4,50.25,50.4,57500.0,33.2338,33.3131,33.214,33.3131,57500.0
2014-09-11 12:05:00,50.41,50.45,50.35,50.4,77000.0,33.3197,33.3462,33.2801,33.3131,77000.0
2014-09-11 12:10:00,50.4,50.42,50.35,50.38,59300.0,33.3131,33.3264,33.2801,33.2999,59300.0
2014-09-11 12:15:00,50.38,50.53,50.38,50.52,25900.0,33.2999,33.3991,33.2999,33.3925,25900.0
2014-09-11 12:20:00,50.53,50.58,50.53,50.57,19500.0,33.3991,33.4321,33.3991,33.4255,19500.0
2014-09-11 12:25:00,50.58,50.71,50.58,50.71,56000.0,33.4321,33.518,33.4321,33.518,56000.0
2014-09-11 12:30:00,50.7,50.74,50.62,50.66,52700.0,33.5114,33.5379,33.4585,33.485,52700.0
2014-09-11 12:35:00,50.66,50.7,50.65,50.68,34600.0,33.485,33.5114,33.4784,33.4982,34600.0
2014-09-11 12:40:00,50.66,50.73,50.66,50.73,14500.0,33.485,33.5313,33.485,33.5313,14500.0
2014-09-11 12:45:00,50.73,50.75,50.69,50.72,29000.0,33.5313,33.5445,33.5048,33.5246,29000.0
2014-09-11 12:50:00,50.72,50.81,50.72,50.8,28300.0,33.5246,33.5841,33.5246,33.5775,28300.0
2014-09-11 12:55:00,50.79,50.81,50.74,50.79,23900.0,33.5709,33.5841,33.5379,33.5709,23900.0
2014-09-11 13:00:00,50.79,50.89,50.78,50.89,61400.0,33.5709,33.637,33.5643,33.637,61400.0
2014-09-11 13:05:00,50.9,50.92,50.86,50.89,48800.0,33.6436,33.6568,33.6172,33.637,48800.0
2014-09-11 13:10:00,50.89,50.92,50.85,50.85,36300.0,33.637,33.6568,33.6106,33.6106,36300.0
2014-09-11 13:15:00,50.85,50.9,50.85,50.89,30700.0,33.6106,33.6436,33.6106,33.637,30700.0
2014-09-11 13:20:00,50.89,50.91,50.8,50.81,86000.0,33.637,33.6502,33.5775,33.5841,86000.0
2014-09-11 13:25:00,50.8,50.82,50.69,50.73,50700.0,33.5775,33.5907,33.5048,33.5313,50700.0
2014-09-11 13:30:00,50.73,50.86,50.71,50.84,20800.0,33.5313,33.6172,33.518,33.604,20800.0
2014-09-11 13:35:00,50.84,50.87,50.82,50.86,46800.0,33.604,33.6238,33.5907,33.6172,46800.0
2014-09-11 13:40:00,50.85,50.9,50.82,50.83,33400.0,33.6106,33.6436,33.5907,33.5974,33400.0
2014-09-11 13:45:00,50.82,50.87,50.81,50.83,26200.0,33.5907,33.6238,33.5841,33.5974,26200.0
2014-09-11 13:50:00,50.82,50.89,50.81,50.86,61200.0,33.5907,33.637,33.5841,33.6172,61200.0
2014-09-11 13:55:00,50.86,50.89,50.83,50.87,32000.0,33.6172,33.637,33.5974,33.6238,32000.0
2014-09-11 14:00:00,50.88,50.95,50.82,50.82,42000.0,33.6304,33.6767,33.5907,33.5907,42000.0
2014-09-11 14:05:00,50.82,50.86,50.78,50.86,22500.0,33.5907,33.6172,33.5643,33.6172,22500.0
2014-09-11 14:10:00,50.84,50.85,50.76,50.77,33000.0,33.604,33.6106,33.5511,33.5577,33000.0
2014-09-11 14:15:00,50.77,50.83,50.76,50.76,33400.0,33.5577,33.5974,33.5511,33.5511,33400.0
2014-09-11 14:20:00,50.75,50.8,50.75,50.8,21500.0,33.5445,33.5775,33.5445,33.5775,21500.0
2014-09-11 14:25:00,50.8,50.88,50.78,50.78,69900.0,33.5775,33.6304,33.5643,33.5643,69900.0
2014-09-11 14:30:00,50.78,50.81,50.1,50.34,736800.0,33.5643,33.5841,33.1148,33.2735,736800.0
2014-09-11 14:35:00,50.35,50.44,49.91,49.99,509700.0,33.2801,33.3396,32.9893,33.0421,509700.0
2014-09-11 14:40:00,49.99,50.19,49.88,50.09,606100.0,33.0421,33.1743,32.9694,33.1082,606100.0
2014-09-11 14:45:00,50.1,50.13,49.9,50.07,282700.0,33.1148,33.1347,32.9826,33.095,282700.0
2014-09-11 14:50:00,50.06,50.06,49.7,49.77,279300.0,33.0884,33.0884,32.8505,32.8967,279300.0
2014-09-11 14:55:00,49.77,49.89,49.61,49.82,415500.0,32.8967,32.976,32.791,32.9298,415500.0
2014-09-11 15:00:00,49.82,50.03,49.7,50.02,306900.0,32.9298,33.0686,32.8505,33.062,306900.0
2014-09-11 15:05:00,50.03,50.06,49.82,49.9,301100.0,33.0686,33.0884,32.9298,32.9826,301100.0
2014-09-11 15:10:00,49.91,50.03,49.83,49.93,200200.0,32.9893,33.0686,32.9364,33.0025,200200.0
2014-09-11 15:15:00,49.93,49.93,49.75,49.9,210800.0,33.0025,33.0025,32.8835,32.9826,210800.0
2014-09-11 15:20:00,49.9,49.99,49.76,49.78,225900.0,32.9826,33.0421,32.8901,32.9033,225900.0
2014-09-11 15:25:00,49.78,49.86,49.78,49.84,111700.0,32.9033,32.9562,32.9033,32.943,111700.0
2014-09-11 15:30:00,49.84,49.88,49.8,49.84,163300.0,32.943,32.9694,32.9165,32.943,163300.0
2014-09-11 15:35:00,49.84,49.9,49.83,49.9,148200.0,32.943,32.9826,32.9364,32.9826,148200.0
2014-09-11 15:40:00,49.89,50.0,49.89,49.96,222000.0,32.976,33.0487,32.976,33.0223,222000.0
2014-09-11 15:45:00,49.97,50.06,49.91,49.93,322100.0,33.0289,33.0884,32.9893,33.0025,322100.0
2014-09-11 15:50:00,49.94,49.94,49.79,49.82,397800.0,33.0091,33.0091,32.9099,32.9298,397800.0
2014-09-11 15:55:00,49.82,49.88,49.8,49.85,406700.0,32.9298,32.9694,32.9165,32.9496,406700.0
2014-09-12 09:30:00,49.85,49.9,49.45,49.48,214300.0,32.9496,32.9826,32.6852,32.705,214300.0
2014-09-12 09:35:00,49.48,49.66,49.45,49.63,179200.0,32.705,32.824,32.6852,32.8042,179200.0
2014-09-12 09:40:00,49.62,49.91,49.54,49.9,71600.0,32.7976,32.9893,32.7447,32.9826,71600.0
2014-09-12 09:45:00,49.88,49.94,49.86,49.89,75100.0,32.9694,33.0091,32.9562,32.976,75100.0
2014-09-12 09:50:00,49.9,49.9,49.71,49.73,104800.0,32.9826,32.9826,32.8571,32.8703,104800.0
2014-09-12 09:55:00,49.73,49.77,49.67,49.69,42500.0,32.8703,32.8967,32.8306,32.8438,42500.0
2014-09-12 10:00:00,49.66,49.81,49.64,49.67,212800.0,32.824,32.9232,32.8108,32.8306,212800.0
2014-09-12 10:05:00,49.67,49.68,49.56,49.68,113800.0,32.8306,32.8372,32.7579,32.8372,113800.0
2014-09-12 10:10:00,49.68,49.77,49.66,49.75,95700.0,32.8372,32.8967,32.824,32.8835,95700.0
2014-09-12 10:15:00,49.75,49.84,49.63,49.64,155600.0,32.8835,32.943,32.8042,32.8108,155600.0
2014-09-12 10:20:00,49.64,49.65,49.54,49.57,167500.0,32.8108,32.8174,32.7447,32.7645,167500.0
2014-09-12 10:25:00,49.56,49.57,49.47,49.48,137100.0,32.7579,32.7645,32.6984,32.705,137100.0
2014-09-12 10:30:00,49.48,49.6,49.44,49.6,112300.0,32.705,32.7844,32.6786,32.7844,112300.0
2014-09-12 10:35:00,49.6,49.65,49.41,49.41,153900.0,32.7844,32.8174,32.6588,32.6588,153900.0
2014-09-12 10:40:00,49.43,49.56,49.4,49.53,110500.0,32.672,32.7579,32.6522,32.7381,110500.0
2014-09-12 10:45:00,49.53,49.53,49.36,49.41,154100.0,32.7381,32.7381,32.6257,32.6588,154100.0
2014-09-12 10:50:00,49.41,49.45,49.24,49.44,238300.0,32.6588,32.6852,32.5464,32.6786,238300.0
2014-09-12 10:55:00,49.44,49.45,49.27,49.3,104100.0,32.6786,32.6852,32.5662,32.5861,104100.0
2014-09-12 11:00:00,49.29,49.41,49.29,49.41,68500.0,32.5795,32.6588,32.5795,32.6588,68500.0
2014-09-12 11:05:00,49.4,49.41,49.35,49.36,60900.0,32.6522,32.6588,32.6191,32.6257,60900.0
2014-09-12 11:10:00,49.36,49.38,49.16,49.16,188300.0,32.6257,32.6389,32.4935,32.4935,188300.0
2014-09-12 11:15:00,49.17,49.36,49.16,49.34,82800.0,32.5001,32.6257,32.4935,32.6125,82800.0
2014-09-12 11:20:00,49.33,49.35,49.23,49.28,89500.0,32.6059,32.6191,32.5398,32.5728,89500.0
2014-09-12 11:25:00,49.27,49.27,49.2,49.22,33800.0,32.5662,32.5662,32.52,32.5332,33800.0
2014-09-12 11:30:00,49.23,49.35,49.18,49.32,77700.0,32.5398,32.6191,32.5067,32.5993,77700.0
2014-09-12 11:35:00,49.33,49.34,49.3,49.31,30400.0,32.6059,32.6125,32.5861,32.5927,30400.0
2014-09-12 11:40:00,49.3,49.39,49.3,49.39,40900.0,32.5861,32.6455,32.5861,32.6455,40900.0
2014-09-12 11:45:00,49.39,49.46,49.31,49.32,73000.0,32.6455,32.6918,32.5927,32.5993,73000.0
2014-09-12 11:50:00,49.33,49.33,49.19,49.21,68500.0,32.6059,32.6059,32.5134,32.5266,68500.0
2014-09-12 11:55:00,49.21,49.21,49.12,49.12,72700.0,32.5266,32.5266,32.4671,32.4671,72700.0
2014-09-12 12:00:00,49.13,49.15,49.08,49.11,78000.0,32.4737,32.4869,32.4406,32.4605,78000.0
2014-09-12 12:05:00,49.11,49.22,49.1,49.13,51200.0,32.4605,32.5332,32.4539,32.4737,51200.0
2014-09-12 12:10:00,49.13,49.14,49.08,49.13,58900.0,32.4737,32.4803,32.4406,32.4737,58900.0
2014-09-12 12:15:00,49.13,49.16,49.07,49.11,48000.0,32.4737,32.4935,32.434,32.4605,48000.0
2014-09-12 12:20:00,49.11,49.11,48.95,48.95,119600.0,32.4605,32.4605,32.3547,32.3547,119600.0
2014-09-12 12:25:00,48.94,49.04,48.94,49.03,68300.0,32.3481,32.4142,32.3481,32.4076,68300.0
2014-09-12 12:30:00,49.04,49.05,48.9,48.9,83900.0,32.4142,32.4208,32.3217,32.3217,83900.0
2014-09-12 12:35:00,48.91,48.91,48.79,48.84,142700.0,32.3283,32.3283,32.249,32.282,142700.0
2014-09-12 12:40:00,48.84,49.01,48.83,48.96,79000.0,32.282,32.3944,32.2754,32.3613,79000.0
2014-09-12 12:45:00,48.97,48.97,48.86,48.87,87500.0,32.3679,32.3679,32.2952,32.3018,87500.0
2014-09-12 12:50:00,48.87,48.91,48.75,48.75,108000.0,32.3018,32.3283,32.2225,32.2225,108000.0
2014-09-12 12:55:00,48.75,48.77,48.67,48.68,155600.0,32.2225,32.2357,32.1696,32.1763,155600.0
2014-09-12 13:00:00,48.68,48.7,48.51,48.52,271800.0,32.1763,32.1895,32.0639,32.0705,271800.0
2014-09-12 13:05:00,48.52,48.52,48.3,48.38,384700.0,32.0705,32.0705,31.9251,31.978,384700.0
2014-09-12 13:10:00,48.39,48.53,48.37,48.46,174900.0,31.9846,32.0771,31.9714,32.0308,174900.0
2014-09-12 13:15:00,48.48,48.56,48.44,48.52,111700.0,32.0441,32.0969,32.0176,32.0705,111700.0
2014-09-12 13:20:00,48.52,48.54,48.32,48.33,116700.0,32.0705,32.0837,31.9383,31.9449,116700.0
2014-09-12 13:25:00,48.32,48.48,48.31,48.48,65100.0,31.9383,32.0441,31.9317,32.0441,65100.0
2014-09-12 13:30:00,48.48,48.53,48.44,48.48,92300.0,32.0441,32.0771,32.0176,32.0441,92300.0
2014-09-12 13:35:00,48.48,48.49,48.41,48.44,86500.0,32.0441,32.0507,31.9978,32.0176,86500.0
2014-09-12 13:40:00,48.44,48.57,48.41,48.56,96300.0,32.0176,32.1036,31.9978,32.0969,96300.0
2014-09-12 13:45:00,48.55,48.55,48.46,48.46,54000.0,32.0903,32.0903,32.0308,32.0308,54000.0
2014-09-12 13:50:00,48.46,48.48,48.43,48.45,79200.0,32.0308,32.0441,32.011,32.0242,79200.0
2014-09-12 13:55:00,48.44,48.51,48.43,48.49,120900.0,32.0176,32.0639,32.011,32.0507,120900.0
2014-09-12 14:00:00,48.49,48.49,48.32,48.35,134000.0,32.0507,32.0507,31.9383,31.9581,134000.0
2014-09-12 14:05:00,48.34,48.36,48.23,48.24,168300.0,31.9515,31.9647,31.8788,31.8854,168300.0
2014-09-12 14:10:00,48.25,48.39,48.25,48.37,80200.0,31.892,31.9846,31.892,31.9714,80200.0
2014-09-12 14:15:00,48.38,48.38,48.3,48.37,82000.0,31.978,31.978,31.9251,31.9714,82000.0
2014-09-12 14:20:00,48.37,48.39,48.3,48.38,74900.0,31.9714,31.9846,31.9251,31.978,74900.0
2014-09-12 14:25:00,48.38,48.39,48.32,48.39,92700.0,31.978,31.9846,31.9383,31.9846,92700.0
2014-09-12 14:30:00,48.38,48.52,48.38,48.49,108500.0,31.978,32.0705,31.978,32.0507,108500.0
2014-09-12 14:35:00,48.5,48.5,48.35,48.37,106100.0,32.0573,32.0573,31.9581,31.9714,106100.0
2014-09-12 14:40:00,48.37,48.4,48.16,48.24,193500.0,31.9714,31.9912,31.8326,31.8854,193500.0
2014-09-12 14:45:00,48.24,48.26,48.17,48.18,95700.0,31.8854,31.8986,31.8392,31.8458,95700.0
2014-09-12 14:50:00,48.18,48.21,48.11,48.13,139500.0,31.8458,31.8656,31.7995,31.8127,139500.0
2014-09-12 14:55:00,48.13,48.15,48.06,48.1,244000.0,31.8127,31.8259,31.7665,31.7929,244000.0
2014-09-12 15:00:00,48.12,48.22,48.1,48.13,188200.0,31.8061,31.8722,31.7929,31.8127,188200.0
2014-09-12 15:05:00,48.13,48.31,48.11,48.28,201200.0,31.8127,31.9317,31.7995,31.9119,201200.0
2014-09-12 15:10:00,48.27,48.41,48.26,48.38,125000.0,31.9053,31.9978,31.8986,31.978,125000.0
2014-09-12 15:15:00,48.37,48.5,48.35,48.5,461200.0,31.9714,32.0573,31.9581,32.0573,461200.0
2014-09-12 15:20:00,48.51,48.55,48.5,48.55,141200.0,32.0639,32.0903,32.0573,32.0903,141200.0
2014-09-12 15:25:00,48.56,48.56,48.4,48.45,127900.0,32.0969,32.0969,31.9912,32.0242,127900.0
2014-09-12 15:30:00,48.44,48.5,48.38,48.38,112100.0,32.0176,32.0573,31.978,31.978,112100.0
2014-09-12 15:35:00,48.38,48.44,48.36,48.44,118500.0,31.978,32.0176,31.9647,32.0176,118500.0
2014-09-12 15:40:00,48.43,48.46,48.3,48.32,259000.0,32.011,32.0308,31.9251,31.9383,259000.0
2014-09-12 15:45:00,48.31,48.47,48.26,48.47,199400.0,31.9317,32.0375,31.8986,32.0375,199400.0
2014-09-12 15:50:00,48.47,48.54,48.42,48.53,319700.0,32.0375,32.0837,32.0044,32.0771,319700.0
2014-09-12 15:55:00,48.53,48.53,48.39,48.43,330100.0,32.0771,32.0771,31.9846,32.011,330100.0
2014-09-15 09:30:00,48.43,48.68,48.25,48.36,201400.0,32.011,32.1763,31.892,31.9647,201400.0
2014-09-15 09:35:00,48.35,48.58,48.33,48.53,88100.0,31.9581,32.1102,31.9449,32.0771,88100.0
2014-09-15 09:40:00,48.52,48.53,48.36,48.42,82200.0,32.0705,32.0771,31.9647,32.0044,82200.0
2014-09-15 09:45:00,48.41,48.42,48.16,48.16,198300.0,31.9978,32.0044,31.8326,31.8326,198300.0
2014-09-15 09:50:00,48.17,48.2,48.02,48.08,97400.0,31.8392,31.859,31.74,31.7797,97400.0
2014-09-15 09:55:00,48.11,48.36,48.11,48.35,94800.0,31.7995,31.9647,31.7995,31.9581,94800.0
2014-09-15 10:00:00,48.35,48.4,48.23,48.24,136600.0,31.9581,31.9912,31.8788,31.8854,136600.0
2014-09-15 10:05:00,48.23,48.35,48.22,48.27,106400.0,31.8788,31.9581,31.8722,31.9053,106400.0
2014-09-15 10:10:00,48.27,48.34,48.23,48.32,71500.0,31.9053,31.9515,31.8788,31.9383,71500.0
2014-09-15 10:15:00,48.33,48.43,48.32,48.4,147800.0,31.9449,32.011,31.9383,31.9912,147800.0
2014-09-15 10:20:00,48.39,48.56,48.31,48.52,146000.0,31.9846,32.0969,31.9317,32.0705,146000.0
2014-09-15 10:25:00,48.53,48.66,48.5,48.59,161800.0,32.0771,32.163,32.0573,32.1168,161800.0
2014-09-15 10:30:00,48.59,48.6,48.5,48.54,121900.0,32.1168,32.1234,32.0573,32.0837,121900.0
2014-09-15 10:35:00,48.52,48.57,48.43,48.51,118700.0,32.0705,32.1036,32.011,32.0639,118700.0
2014-09-15 10:40:00,48.51,48.65,48.37,48.38,178300.0,32.0639,32.1564,31.9714,31.978,178300.0
2014-09-15 10:45:00,48.38,48.41,48.32,48.32,97500.0,31.978,31.9978,31.9383,31.9383,97500.0
2014-09-15 10:50:00,48.31,48.32,48.2,48.21,130000.0,31.9317,31.9383,31.859,31.8656,130000.0
2014-09-15 10:55:00,48.21,48.42,48.19,48.41,77100.0,31.8656,32.0044,31.8524,31.9978,77100.0
2014-09-15 11:00:00,48.42,48.42,48.36,48.41,47600.0,32.0044,32.0044,31.9647,31.9978,47600.0
2014-09-15 11:05:00,48.41,48.57,48.4,48.57,67000.0,31.9978,32.1036,31.9912,32.1036,67000.0
2014-09-15 11:10:00,48.56,48.65,48.54,48.56,63100.0,32.0969,32.1564,32.0837,32.0969,63100.0
2014-09-15 11:15:00,48.56,48.58,48.45,48.46,213500.0,32.0969,32.1102,32.0242,32.0308,213500.0
2014-09-15 11:20:00,48.46,48.51,48.43,48.44,96600.0,32.0308,32.0639,32.011,32.0176,96600.0
2014-09-15 11:25:00,48.44,48.49,48.4,48.49,61000.0,32.0176,32.0507,31.9912,32.0507,61000.0
2014-09-15 11:30:00,48.49,48.55,48.45,48.47,69300.0,32.0507,32.0903,32.0242,32.0375,69300.0
2014-09-15 11:35:00,48.47,48.52,48.42,48.47,121000.0,32.0375,32.0705,32.0044,32.0375,121000.0
2014-09-15 11:40:00,48.47,48.58,48.47,48.54,39300.0,32.0375,32.1102,32.0375,32.0837,39300.0
2014-09-15 11:45:00,48.54,48.54,48.46,48.5,45600.0,32.0837,32.0837,32.0308,32.0573,45600.0
2014-09-15 11:50:00,48.5,48.5,48.4,48.42,165500.0,32.0573,32.0573,31.9912,32.0044,165500.0
2014-09-15 11:55:00,48.41,48.43,48.36,48.37,78200.0,31.9978,32.011,31.9647,31.9714,78200.0
2014-09-15 12:00:00,48.37,48.38,48.25,48.3,66000.0,31.9714,31.978,31.892,31.9251,66000.0
2014-09-15 12:05:00,48.3,48.32,48.25,48.29,41500.0,31.9251,31.9383,31.892,31.9185,41500.0
2014-09-15 12:10:00,48.3,48.33,48.28,48.28,39200.0,31.9251,31.9449,31.9119,31.9119,39200.0
2014-09-15 12:15:00,48.29,48.3,48.14,48.16,83200.0,31.9185,31.9251,31.8193,31.8326,83200.0
2014-09-15 12:20:00,48.17,48.22,48.17,48.2,73700.0,31.8392,31.8722,31.8392,31.859,73700.0
2014-09-15 12:25:00,48.2,48.22,48.18,48.19,74600.0,31.859,31.8722,31.8458,31.8524,74600.0
2014-09-15 12:30:00,48.2,48.43,48.2,48.43,69500.0,31.859,32.011,31.859,32.011,69500.0
2014-09-15 12:35:00,48.43,48.53,48.43,48.48,62100.0,32.011,32.0771,32.011,32.0441,62100.0
2014-09-15 12:40:00,48.48,48.68,48.48,48.68,186000.0,32.0441,32.1763,32.0441,32.1763,186000.0
2014-09-15 12:45:00,48.67,48.69,48.62,48.68,78000.0,32.1696,32.1829,32.1366,32.1763,78000.0
2014-09-15 12:50:00,48.68,48.69,48.61,48.69,84000.0,32.1763,32.1829,32.13,32.1829,84000.0
2014-09-15 12:55:00,48.69,48.88,48.69,48.82,110800.0,32.1829,32.3085,32.1829,32.2688,110800.0
2014-09-15 13:00:00,48.82,48.82,48.69,48.73,76800.0,32.2688,32.2688,32.1829,32.2093,76800.0
2014-09-15 13:05:00,48.73,48.74,48.59,48.71,57700.0,32.2093,32.2159,32.1168,32.1961,57700.0
2014-09-15 13:10:00,48.71,48.75,48.64,48.64,39500.0,32.1961,32.2225,32.1498,32.1498,39500.0
2014-09-15 13:15:00,48.64,48.74,48.61,48.73,39500.0,32.1498,32.2159,32.13,32.2093,39500.0
2014-09-15 13:20:00,48.74,48.75,48.69,48.71,61000.0,32.2159,32.2225,32.1829,32.1961,61000.0
2014-09-15 13:25:00,48.71,48.8,48.7,48.75,44100.0,32.1961,32.2556,32.1895,32.2225,44100.0
2014-09-15 13:30:00,48.75,48.86,48.75,48.82,40200.0,32.2225,32.2952,32.2225,32.2688,40200.0
2014-09-15 13:35:00,48.82,48.83,48.72,48.74,31900.0,32.2688,32.2754,32.2027,32.2159,31900.0
2014-09-15 13:40:00,48.74,48.77,48.71,48.76,36500.0,32.2159,32.2357,32.1961,32.2291,36500.0
2014-09-15 13:45:00,48.76,48.84,48.73,48.83,27700.0,32.2291,32.282,32.2093,32.2754,27700.0
2014-09-15 13:50:00,48.82,48.82,48.61,48.63,55500.0,32.2688,32.2688,32.13,32.1432,55500.0
2014-09-15 13:55:00,48.62,48.65,48.56,48.59,33700.0,32.1366,32.1564,32.0969,32.1168,33700.0
2014-09-15 14:00:00,48.59,48.66,48.55,48.66,33800.0,32.1168,32.163,32.0903,32.163,33800.0
2014-09-15 14:05:00,48.66,48.7,48.63,48.69,50000.0,32.163,32.1895,32.1432,32.1829,50000.0
2014-09-15 14:10:00,48.7,48.7,48.63,48.69,32800.0,32.1895,32.1895,32.1432,32.1829,32800.0
2014-09-15 14:15:00,48.7,48.75,48.68,48.74,55000.0,32.1895,32.2225,32.1763,32.2159,55000.0
2014-09-15 14:20:00,48.74,48.81,48.73,48.81,24200.0,32.2159,32.2622,32.2093,32.2622,24200.0
2014-09-15 14:25:00,48.81,48.87,48.78,48.87,49800.0,32.2622,32.3018,32.2424,32.3018,49800.0
2014-09-15 14:30:00,48.87,48.88,48.77,48.8,57900.0,32.3018,32.3085,32.2357,32.2556,57900.0
2014-09-15 14:35:00,48.8,48.88,48.8,48.87,29700.0,32.2556,32.3085,32.2556,32.3018,29700.0
2014-09-15 14:40:00,48.87,48.88,48.78,48.83,55300.0,32.3018,32.3085,32.2424,32.2754,55300.0
2014-09-15 14:45:00,48.83,48.86,48.78,48.79,36300.0,32.2754,32.2952,32.2424,32.249,36300.0
2014-09-15 14:50:00,48.79,48.83,48.77,48.79,65200.0,32.249,32.2754,32.2357,32.249,65200.0
2014-09-15 14:55:00,48.78,48.85,48.78,48.85,79800.0,32.2424,32.2886,32.2424,32.2886,79800.0
2014-09-15 15:00:00,48.85,48.91,48.83,48.88,83200.0,32.2886,32.3283,32.2754,32.3085,83200.0
2014-09-15 15:05:00,48.87,48.88,48.83,48.84,72400.0,32.3018,32.3085,32.2754,32.282,72400.0
2014-09-15 15:10:00,48.84,48.85,48.77,48.8,64100.0,32.282,32.2886,32.2357,32.2556,64100.0
2014-09-15 15:15:00,48.8,48.95,48.8,48.89,88200.0,32.2556,32.3547,32.2556,32.3151,88200.0
2014-09-15 15:20:00,48.89,48.95,48.89,48.92,77900.0,32.3151,32.3547,32.3151,32.3349,77900.0
2014-09-15 15:25:00,48.92,48.98,48.9,48.97,84600.0,32.3349,32.3745,32.3217,32.3679,84600.0
2014-09-15 15:30:00,48.98,48.98,48.9,48.96,76900.0,32.3745,32.3745,32.3217,32.3613,76900.0
2014-09-15 15:35:00,48.96,48.97,48.94,48.97,90800.0,32.3613,32.3679,32.3481,32.3679,90800.0
2014-09-15 15:40:00,48.97,48.99,48.92,48.96,110700.0,32.3679,32.3812,32.3349,32.3613,110700.0
2014-09-15 15:45:00,48.97,49.03,48.94,49.03,157900.0,32.3679,32.4076,32.3481,32.4076,157900.0
2014-09-15 15:50:00,49.03,49.03,48.91,48.94,229400.0,32.4076,32.4076,32.3283,32.3481,229400.0
2014-09-15 15:55:00,48.94,48.99,48.94,48.97,263400.0,32.3481,32.3812,32.3481,32.3679,263400.0
2014-09-16 09:30:00,48.8,49.11,48.6,49.09,121900.0,32.2556,32.4605,32.1234,32.4473,121900.0
2014-09-16 09:35:00,49.1,49.22,48.97,49.11,66200.0,32.4539,32.5332,32.3679,32.4605,66200.0
2014-09-16 09:40:00,49.11,49.35,49.08,49.35,77600.0,32.4605,32.6191,32.4406,32.6191,77600.0
2014-09-16 09:45:00,49.35,49.47,49.26,49.43,66800.0,32.6191,32.6984,32.5596,32.672,66800.0
2014-09-16 09:50:00,49.43,49.62,49.42,49.58,91600.0,32.672,32.7976,32.6654,32.7711,91600.0
2014-09-16 09:55:00,49.56,49.58,49.18,49.2,139500.0,32.7579,32.7711,32.5067,32.52,139500.0
2014-09-16 10:00:00,49.21,49.35,49.2,49.24,52100.0,32.5266,32.6191,32.52,32.5464,52100.0
2014-09-16 10:05:00,49.22,49.22,49.15,49.21,48400.0,32.5332,32.5332,32.4869,32.5266,48400.0
2014-09-16 10:10:00,49.21,49.45,49.21,49.44,67400.0,32.5266,32.6852,32.5266,32.6786,67400.0
2014-09-16 10:15:00,49.45,49.49,49.37,49.38,75800.0,32.6852,32.7116,32.6323,32.6389,75800.0
2014-09-16 10:20:00,49.37,49.41,49.32,49.36,44100.0,32.6323,32.6588,32.5993,32.6257,44100.0
2014-09-16 10:25:00,49.35,49.42,49.35,49.36,29100.0,32.6191,32.6654,32.6191,32.6257,29100.0
2014-09-16 10:30:00,49.35,49.43,49.32,49.32,41500.0,32.6191,32.672,32.5993,32.5993,41500.0
2014-09-16 10:35:00,49.33,49.41,49.32,49.39,42900.0,32.6059,32.6588,32.5993,32.6455,42900.0
2014-09-16 10:40:00,49.39,49.4,49.32,49.34,37300.0,32.6455,32.6522,32.5993,32.6125,37300.0
2014-09-16 10:45:00,49.36,49.56,49.36,49.56,79500.0,32.6257,32.7579,32.6257,32.7579,79500.0
2014-09-16 10:50:00,49.57,49.61,49.5,49.58,53600.0,32.7645,32.791,32.7183,32.7711,53600.0
2014-09-16 10:55:00,49.57,49.59,49.41,49.47,85700.0,32.7645,32.7777,32.6588,32.6984,85700.0
2014-09-16 11:00:00,49.47,49.47,49.37,49.37,40700.0,32.6984,32.6984,32.6323,32.6323,40700.0
2014-09-16 11:05:00,49.37,49.39,49.33,49.37,40500.0,32.6323,32.6455,32.6059,32.6323,40500.0
2014-09-16 11:10:00,49.37,49.47,49.35,49.46,32700.0,32.6323,32.6984,32.6191,32.6918,32700.0
2014-09-16 11:15:00,49.46,49.56,49.46,49.5,51400.0,32.6918,32.7579,32.6918,32.7183,51400.0
2014-09-16 11:20:00,49.51,49.66,49.51,49.65,53200.0,32.7249,32.824,32.7249,32.8174,53200.0
2014-09-16 11:25:00,49.65,49.71,49.61,49.68,49600.0,32.8174,32.8571,32.791,32.8372,49600.0
2014-09-16 11:30:00,49.68,49.7,49.6,49.65,78900.0,32.8372,32.8505,32.7844,32.8174,78900.0
2014-09-16 11:35:00,49.65,49.75,49.61,49.74,111200.0,32.8174,32.8835,32.791,32.8769,111200.0
2014-09-16 11:40:00,49.74,49.75,49.69,49.7,56000.0,32.8769,32.8835,32.8438,32.8505,56000.0
2014-09-16 11:45:00,49.7,49.8,49.66,49.78,68300.0,32.8505,32.9165,32.824,32.9033,68300.0
2014-09-16 11:50:00,49.77,49.88,49.75,49.76,118700.0,32.8967,32.9694,32.8835,32.8901,118700.0
2014-09-16 11:55:00,49.76,49.8,49.72,49.72,91700.0,32.8901,32.9165,32.8637,32.8637,91700.0
2014-09-16 12:00:00,49.71,49.74,49.68,49.69,72200.0,32.8571,32.8769,32.8372,32.8438,72200.0
2014-09-16 12:05:00,49.68,49.68,49.59,49.61,55700.0,32.8372,32.8372,32.7777,32.791,55700.0
2014-09-16 12:10:00,49.61,49.74,49.6,49.74,54700.0,32.791,32.8769,32.7844,32.8769,54700.0
2014-09-16 12:15:00,49.75,49.82,49.75,49.81,29100.0,32.8835,32.9298,32.8835,32.9232,29100.0
2014-09-16 12:20:00,49.81,49.82,49.75,49.79,57500.0,32.9232,32.9298,32.8835,32.9099,57500.0
2014-09-16 12:25:00,49.78,49.8,49.72,49.79,109500.0,32.9033,32.9165,32.8637,32.9099,109500.0
2014-09-16 12:30:00,49.78,49.81,49.74,49.74,36700.0,32.9033,32.9232,32.8769,32.8769,36700.0
2014-09-16 12:35:00,49.75,49.75,49.67,49.7,37100.0,32.8835,32.8835,32.8306,32.8505,37100.0
2014-09-16 12:40:00,49.7,49.7,49.61,49.62,105000.0,32.8505,32.8505,32.791,32.7976,105000.0
2014-09-16 12:45:00,49.62,49.67,49.59,49.64,43800.0,32.7976,32.8306,32.7777,32.8108,43800.0
2014-09-16 12:50:00,49.64,49.64,49.54,49.55,62000.0,32.8108,32.8108,32.7447,32.7513,62000.0
2014-09-16 12:55:00,49.56,49.58,49.38,49.42,107100.0,32.7579,32.7711,32.6389,32.6654,107100.0
2014-09-16 13:00:00,49.42,49.54,49.37,49.39,132700.0,32.6654,32.7447,32.6323,32.6455,132700.0
2014-09-16 13:05:00,49.38,49.45,49.37,49.43,50800.0,32.6389,32.6852,32.6323,32.672,50800.0
2014-09-16 13:10:00,49.43,49.46,49.39,49.39,54600.0,32.672,32.6918,32.6455,32.6455,54600.0
2014-09-16 13:15:00,49.39,49.48,49.39,49.47,33500.0,32.6455,32.705,32.6455,32.6984,33500.0
2014-09-16 13:20:00,49.48,49.55,49.45,49.49,222900.0,32.705,32.7513,32.6852,32.7116,222900.0
2014-09-16 13:25:00,49.49,49.5,49.4,49.41,60500.0,32.7116,32.7183,32.6522,32.6588,60500.0
2014-09-16 13:30:00,49.41,49.43,49.3,49.31,53900.0,32.6588,32.672,32.5861,32.5927,53900.0
2014-09-16 13:35:00,49.31,49.38,49.3,49.32,74000.0,32.5927,32.6389,32.5861,32.5993,74000.0
2014-09-16 13:40:00,49.33,49.39,49.3,49.39,37200.0,32.6059,32.6455,32.5861,32.6455,37200.0
2014-09-16 13:45:00,49.38,49.43,49.38,49.43,91600.0,32.6389,32.672,32.6389,32.672,91600.0
2014-09-16 13:50:00,49.43,49.45,49.39,49.41,39100.0,32.672,32.6852,32.6455,32.6588,39100.0
2014-09-16 13:55:00,49.4,49.45,49.4,49.41,49600.0,32.6522,32.6852,32.6522,32.6588,49600.0
2014-09-16 14:00:00,49.41,49.45,49.4,49.45,55900.0,32.6588,32.6852,32.6522,32.6852,55900.0
2014-09-16 14:05:00,49.45,49.45,49.41,49.43,37400.0,32.6852,32.6852,32.6588,32.672,37400.0
2014-09-16 14:10:00,49.43,49.46,49.43,49.45,34100.0,32.672,32.6918,32.672,32.6852,34100.0
2014-09-16 14:15:00,49.46,49.46,49.35,49.35,33500.0,32.6918,32.6918,32.6191,32.6191,33500.0
2014-09-16 14:20:00,49.36,49.36,49.3,49.3,36900.0,32.6257,32.6257,32.5861,32.5861,36900.0
2014-09-16 14:25:00,49.3,49.3,49.23,49.26,47700.0,32.5861,32.5861,32.5398,32.5596,47700.0
2014-09-16 14:30:00,49.26,49.29,49.23,49.28,38900.0,32.5596,32.5795,32.5398,32.5728,38900.0
2014-09-16 14:35:00,49.28,49.28,49.21,49.21,95600.0,32.5728,32.5728,32.5266,32.5266,95600.0
2014-09-16 14:40:00,49.21,49.23,49.18,49.19,50800.0,32.5266,32.5398,32.5067,32.5134,50800.0
2014-09-16 14:45:00,49.19,49.2,49.1,49.11,77200.0,32.5134,32.52,32.4539,32.4605,77200.0
2014-09-16 14:50:00,49.11,49.12,49.0,49.0,111900.0,32.4605,32.4671,32.3878,32.3878,111900.0
2014-09-16 14:55:00,49.0,49.03,48.78,48.81,256100.0,32.3878,32.4076,32.2424,32.2622,256100.0
2014-09-16 15:00:00,48.81,48.86,48.79,48.8,111600.0,32.2622,32.2952,32.249,32.2556,111600.0
2014-09-16 15:05:00,48.8,48.96,48.8,48.85,136000.0,32.2556,32.3613,32.2556,32.2886,136000.0
2014-09-16 15:10:00,48.85,48.89,48.8,48.82,83300.0,32.2886,32.3151,32.2556,32.2688,83300.0
2014-09-16 15:15:00,48.82,48.86,48.75,48.84,151800.0,32.2688,32.2952,32.2225,32.282,151800.0
2014-09-16 15:20:00,48.84,48.89,48.83,48.86,138300.0,32.282,32.3151,32.2754,32.2952,138300.0
2014-09-16 15:25:00,48.87,48.87,48.75,48.75,147400.0,32.3018,32.3018,32.2225,32.2225,147400.0
2014-09-16 15:30:00,48.75,48.79,48.69,48.69,139500.0,32.2225,32.249,32.1829,32.1829,139500.0
2014-09-16 15:35:00,48.7,48.76,48.7,48.74,106600.0,32.1895,32.2291,32.1895,32.2159,106600.0
2014-09-16 15:40:00,48.74,48.76,48.66,48.68,283800.0,32.2159,32.2291,32.163,32.1763,283800.0
2014-09-16 15:45:00,48.69,48.71,48.67,48.69,181600.0,32.1829,32.1961,32.1696,32.1829,181600.0
2014-09-16 15:50:00,48.7,48.73,48.66,48.73,254300.0,32.1895,32.2093,32.163,32.2093,254300.0
2014-09-16 15:55:00,48.73,48.74,48.66,48.69,319000.0,32.2093,32.2159,32.163,32.1829,319000.0
2014-09-17 09:30:00,48.92,48.98,48.7,48.82,127500.0,32.3349,32.3745,32.1895,32.2688,127500.0
2014-09-17 09:35:00,48.83,48.89,48.72,48.74,97500.0,32.2754,32.3151,32.2027,32.2159,97500.0
2014-09-17 09:40:00,48.73,48.74,48.5,48.55,271100.0,32.2093,32.2159,32.0573,32.0903,271100.0
2014-09-17 09:45:00,48.54,48.55,48.4,48.4,163900.0,32.0837,32.0903,31.9912,31.9912,163900.0
2014-09-17 09:50:00,48.4,48.45,48.35,48.4,171300.0,31.9912,32.0242,31.9581,31.9912,171300.0
2014-09-17 09:55:00,48.41,48.45,48.36,48.37,119900.0,31.9978,32.0242,31.9647,31.9714,119900.0
2014-09-17 10:00:00,48.37,48.4,48.29,48.29,121700.0,31.9714,31.9912,31.9185,31.9185,121700.0
2014-09-17 10:05:00,48.3,48.3,48.16,48.16,132600.0,31.9251,31.9251,31.8326,31.8326,132600.0
2014-09-17 10:10:00,48.17,48.27,48.15,48.21,144400.0,31.8392,31.9053,31.8259,31.8656,144400.0
2014-09-17 10:15:00,48.22,48.51,48.21,48.49,146200.0,31.8722,32.0639,31.8656,32.0507,146200.0
2014-09-17 10:20:00,48.48,48.51,48.3,48.32,123800.0,32.0441,32.0639,31.9251,31.9383,123800.0
2014-09-17 10:25:00,48.32,48.4,48.3,48.37,100700.0,31.9383,31.9912,31.9251,31.9714,100700.0
2014-09-17 10:30:00,48.37,48.44,48.29,48.44,202600.0,31.9714,32.0176,31.9185,32.0176,202600.0
2014-09-17 10:35:00,48.44,48.47,48.26,48.28,147100.0,32.0176,32.0375,31.8986,31.9119,147100.0
2014-09-17 10:40:00,48.27,48.35,48.2,48.34,68900.0,31.9053,31.9581,31.859,31.9515,68900.0
2014-09-17 10:45:00,48.35,48.41,48.26,48.35,83800.0,31.9581,31.9978,31.8986,31.9581,83800.0
2014-09-17 10:50:00,48.35,48.36,48.23,48.3,71200.0,31.9581,31.9647,31.8788,31.9251,71200.0
2014-09-17 10:55:00,48.3,48.3,48.06,48.06,143100.0,31.9251,31.9251,31.7665,31.7665,143100.0
2014-09-17 11:00:00,48.08,48.18,48.06,48.15,78100.0,31.7797,31.8458,31.7665,31.8259,78100.0
2014-09-17 11:05:00,48.14,48.16,48.08,48.09,79800.0,31.8193,31.8326,31.7797,31.7863,79800.0
2014-09-17 11:10:00,48.08,48.1,48.0,48.1,142700.0,31.7797,31.7929,31.7268,31.7929,142700.0
2014-09-17 11:15:00,48.1,48.19,48.08,48.13,181600.0,31.7929,31.8524,31.7797,31.8127,181600.0
2014-09-17 11:20:00,48.14,48.23,48.12,48.23,142400.0,31.8193,31.8788,31.8061,31.8788,142400.0
2014-09-17 11:25:00,48.24,48.31,48.21,48.27,85400.0,31.8854,31.9317,31.8656,31.9053,85400.0
2014-09-17 11:30:00,48.28,48.35,48.14,48.17,97500.0,31.9119,31.9581,31.8193,31.8392,97500.0
2014-09-17 11:35:00,48.18,48.29,48.14,48.29,139900.0,31.8458,31.9185,31.8193,31.9185,139900.0
2014-09-17 11:40:00,48.28,48.31,48.12,48.12,49200.0,31.9119,31.9317,31.8061,31.8061,49200.0
2014-09-17 11:45:00,48.12,48.2,48.1,48.1,38900.0,31.8061,31.859,31.7929,31.7929,38900.0
2014-09-17 11:50:00,48.1,48.11,48.06,48.09,58800.0,31.7929,31.7995,31.7665,31.7863,58800.0
2014-09-17 11:55:00,48.1,48.1,48.01,48.01,49200.0,31.7929,31.7929,31.7334,31.7334,49200.0
2014-09-17 12:00:00,48.01,48.02,47.87,47.97,231300.0,31.7334,31.74,31.6409,31.707,231300.0
2014-09-17 12:05:00,47.98,48.08,47.98,48.06,67500.0,31.7136,31.7797,31.7136,31.7665,67500.0
2014-09-17 12:10:00,48.06,48.07,47.95,48.02,48700.0,31.7665,31.7731,31.6937,31.74,48700.0
2014-09-17 12:15:00,48.01,48.04,48.0,48.02,32000.0,31.7334,31.7532,31.7268,31.74,32000.0
2014-09-17 12:20:00,48.01,48.03,47.95,47.98,66300.0,31.7334,31.7466,31.6937,31.7136,66300.0
2014-09-17 12:25:00,47.98,48.0,47.9,47.9,85600.0,31.7136,31.7268,31.6607,31.6607,85600.0
2014-09-17 12:30:00,47.9,48.03,47.88,47.97,70900.0,31.6607,31.7466,31.6475,31.707,70900.0
2014-09-17 12:35:00,47.97,47.98,47.95,47.97,32900.0,31.707,31.7136,31.6937,31.707,32900.0
2014-09-17 12:40:00,47.97,47.98,47.9,47.98,76200.0,31.707,31.7136,31.6607,31.7136,76200.0
2014-09-17 12:45:00,47.97,48.03,47.97,48.01,79100.0,31.707,31.7466,31.707,31.7334,79100.0
2014-09-17 12:50:00,48.01,48.01,47.95,47.96,102300.0,31.7334,31.7334,31.6937,31.7004,102300.0
2014-09-17 12:55:00,47.96,47.96,47.9,47.96,60100.0,31.7004,31.7004,31.6607,31.7004,60100.0
2014-09-17 13:00:00,47.97,48.05,47.96,48.0,62200.0,31.707,31.7598,31.7004,31.7268,62200.0
2014-09-17 13:05:00,48.01,48.01,47.95,47.97,50200.0,31.7334,31.7334,31.6937,31.707,50200.0
2014-09-17 13:10:00,47.96,48.04,47.91,47.91,117900.0,31.7004,31.7532,31.6673,31.6673,117900.0
2014-09-17 13:15:00,47.92,47.95,47.87,47.92,127200.0,31.6739,31.6937,31.6409,31.6739,127200.0
2014-09-17 13:20:00,47.92,47.96,47.89,47.91,37300.0,31.6739,31.7004,31.6541,31.6673,37300.0
2014-09-17 13:25:00,47.91,47.94,47.9,47.9,29000.0,31.6673,31.6871,31.6607,31.6607,29000.0
2014-09-17 13:30:00,47.9,47.96,47.88,47.95,52700.0,31.6607,31.7004,31.6475,31.6937,52700.0
2014-09-17 13:35:00,47.95,47.95,47.91,47.93,27500.0,31.6937,31.6937,31.6673,31.6805,27500.0
2014-09-17 13:40:00,47.93,48.02,47.91,48.02,45700.0,31.6805,31.74,31.6673,31.74,45700.0
2014-09-17 13:45:00,48.02,48.1,48.02,48.08,58700.0,31.74,31.7929,31.74,31.7797,58700.0
2014-09-17 13:50:00,48.07,48.18,48.06,48.17,127500.0,31.7731,31.8458,31.7665,31.8392,127500.0
2014-09-17 13:55:00,48.17,48.18,48.13,48.13,59500.0,31.8392,31.8458,31.8127,31.8127,59500.0
2014-09-17 14:00:00,48.13,48.24,47.84,47.84,179200.0,31.8127,31.8854,31.621,31.621,179200.0
2014-09-17 14:05:00,47.85,48.06,47.84,47.98,157800.0,31.6276,31.7665,31.621,31.7136,157800.0
2014-09-17 14:10:00,47.99,48.24,47.98,48.14,146200.0,31.7202,31.8854,31.7136,31.8193,146200.0
2014-09-17 14:15:00,48.15,48.2,48.1,48.19,65600.0,31.8259,31.859,31.7929,31.8524,65600.0
2014-09-17 14:20:00,48.19,48.21,48.14,48.2,199900.0,31.8524,31.8656,31.8193,31.859,199900.0
2014-09-17 14:25:00,48.2,48.32,48.16,48.31,126700.0,31.859,31.9383,31.8326,31.9317,126700.0
2014-09-17 14:30:00,48.32,48.36,48.18,48.18,215100.0,31.9383,31.9647,31.8458,31.8458,215100.0
2014-09-17 14:35:00,48.19,48.25,48.13,48.14,57500.0,31.8524,31.892,31.8127,31.8193,57500.0
2014-09-17 14:40:00,48.14,48.17,48.04,48.06,60900.0,31.8193,31.8392,31.7532,31.7665,60900.0
2014-09-17 14:45:00,48.06,48.21,48.02,48.2,99200.0,31.7665,31.8656,31.74,31.859,99200.0
2014-09-17 14:50:00,48.21,48.47,48.17,48.47,199800.0,31.8656,32.0375,31.8392,32.0375,199800.0
2014-09-17 14:55:00,48.46,48.47,48.34,48.43,161700.0,32.0308,32.0375,31.9515,32.011,161700.0
2014-09-17 15:00:00,48.42,48.47,48.3,48.38,96600.0,32.0044,32.0375,31.9251,31.978,96600.0
2014-09-17 15:05:00,48.38,48.6,48.38,48.48,111600.0,31.978,32.1234,31.978,32.0441,111600.0
2014-09-17 15:10:00,48.48,48.49,48.41,48.45,103700.0,32.0441,32.0507,31.9978,32.0242,103700.0
2014-09-17 15:15:00,48.44,48.48,48.35,48.35,60200.0,32.0176,32.0441,31.9581,31.9581,60200.0
2014-09-17 15:20:00,48.36,48.38,48.22,48.25,98300.0,31.9647,31.978,31.8722,31.892,98300.0
2014-09-17 15:25:00,48.25,48.34,48.21,48.32,85400.0,31.892,31.9515,31.8656,31.9383,85400.0
2014-09-17 15:30:00,48.31,48.38,48.24,48.26,140800.0,31.9317,31.978,31.8854,31.8986,140800.0
2014-09-17 15:35:00,48.26,48.27,48.14,48.14,91100.0,31.8986,31.9053,31.8193,31.8193,91100.0
2014-09-17 15:40:00,48.14,48.26,48.14,48.25,131800.0,31.8193,31.8986,31.8193,31.892,131800.0
2014-09-17 15:45:00,48.24,48.27,48.19,48.19,139800.0,31.8854,31.9053,31.8524,31.8524,139800.0
2014-09-17 15:50:00,48.19,48.27,48.17,48.17,217200.0,31.8524,31.9053,31.8392,31.8392,217200.0
2014-09-17 15:55:00,48.17,48.22,48.16,48.2,283200.0,31.8392,31.8722,31.8326,31.859,283200.0
2014-09-18 09:30:00,48.39,48.65,48.22,48.25,133200.0,31.9846,32.1564,31.8722,31.892,133200.0
2014-09-18 09:35:00,48.26,48.38,48.24,48.35,96400.0,31.8986,31.978,31.8854,31.9581,96400.0
2014-09-18 09:40:00,48.32,48.4,48.22,48.37,73200.0,31.9383,31.9912,31.8722,31.9714,73200.0
2014-09-18 09:45:00,48.39,48.56,48.37,48.38,75200.0,31.9846,32.0969,31.9714,31.978,75200.0
2014-09-18 09:50:00,48.39,48.59,48.38,48.58,48500.0,31.9846,32.1168,31.978,32.1102,48500.0
2014-09-18 09:55:00,48.57,48.6,48.42,48.44,54800.0,32.1036,32.1234,32.0044,32.0176,54800.0
2014-09-18 10:00:00,48.42,48.6,48.42,48.53,107400.0,32.0044,32.1234,32.0044,32.0771,107400.0
2014-09-18 10:05:00,48.53,48.57,48.45,48.47,65400.0,32.0771,32.1036,32.0242,32.0375,65400.0
2014-09-18 10:10:00,48.47,48.5,48.36,48.39,89000.0,32.0375,32.0573,31.9647,31.9846,89000.0
2014-09-18 10:15:00,48.4,48.43,48.35,48.4,72500.0,31.9912,32.011,31.9581,31.9912,72500.0
2014-09-18 10:20:00,48.4,48.5,48.39,48.46,57400.0,31.9912,32.0573,31.9846,32.0308,57400.0
2014-09-18 10:25:00,48.46,48.51,48.33,48.33,95400.0,32.0308,32.0639,31.9449,31.9449,95400.0
2014-09-18 10:30:00,48.33,48.51,48.32,48.51,61100.0,31.9449,32.0639,31.9383,32.0639,61100.0
2014-09-18 10:35:00,48.5,48.59,48.49,48.59,68300.0,32.0573,32.1168,32.0507,32.1168,68300.0
2014-09-18 10:40:00,48.59,48.64,48.56,48.59,62600.0,32.1168,32.1498,32.0969,32.1168,62600.0
2014-09-18 10:45:00,48.59,48.63,48.52,48.54,54100.0,32.1168,32.1432,32.0705,32.0837,54100.0
2014-09-18 10:50:00,48.53,48.54,48.4,48.45,53500.0,32.0771,32.0837,31.9912,32.0242,53500.0
2014-09-18 10:55:00,48.44,48.45,48.31,48.32,59200.0,32.0176,32.0242,31.9317,31.9383,59200.0
2014-09-18 11:00:00,48.32,48.35,48.26,48.32,36700.0,31.9383,31.9581,31.8986,31.9383,36700.0
2014-09-18 11:05:00,48.33,48.36,48.29,48.32,34400.0,31.9449,31.9647,31.9185,31.9383,34400.0
2014-09-18 11:10:00,48.33,48.44,48.32,48.44,35900.0,31.9449,32.0176,31.9383,32.0176,35900.0
2014-09-18 11:15:00,48.43,48.46,48.35,48.41,28700.0,32.011,32.0308,31.9581,31.9978,28700.0
2014-09-18 11:20:00,48.41,48.41,48.24,48.25,113900.0,31.9978,31.9978,31.8854,31.892,113900.0
2014-09-18 11:25:00,48.24,48.24,48.09,48.1,111000.0,31.8854,31.8854,31.7863,31.7929,111000.0
2014-09-18 11:30:00,48.1,48.14,48.06,48.11,84700.0,31.7929,31.8193,31.7665,31.7995,84700.0
2014-09-18 11:35:00,48.11,48.11,47.97,47.99,135000.0,31.7995,31.7995,31.707,31.7202,135000.0
2014-09-18 11:40:00,48.0,48.0,47.85,47.89,82500.0,31.7268,31.7268,31.6276,31.6541,82500.0
2014-09-18 11:45:00,47.89,47.92,47.75,47.77,130200.0,31.6541,31.6739,31.5616,31.5748,130200.0
2014-09-18 11:50:00,47.76,47.77,47.67,47.7,256000.0,31.5682,31.5748,31.5087,31.5285,256000.0
2014-09-18 11:55:00,47.69,47.7,47.62,47.65,143700.0,31.5219,31.5285,31.4756,31.4955,143700.0
2014-09-18 12:00:00,47.65,47.83,47.65,47.82,210500.0,31.4955,31.6144,31.4955,31.6078,210500.0
2014-09-18 12:05:00,47.82,47.94,47.82,47.89,85200.0,31.6078,31.6871,31.6078,31.6541,85200.0
2014-09-18 12:10:00,47.89,47.9,47.78,47.79,78600.0,31.6541,31.6607,31.5814,31.588,78600.0
2014-09-18 12:15:00,47.8,47.96,47.79,47.8,84600.0,31.5946,31.7004,31.588,31.5946,84600.0
2014-09-18 12:20:00,47.8,47.81,47.71,47.73,50200.0,31.5946,31.6012,31.5351,31.5483,50200.0
2014-09-18 12:25:00,47.73,47.74,47.69,47.71,55300.0,31.5483,31.5549,31.5219,31.5351,55300.0
2014-09-18 12:30:00,47.71,47.72,47.67,47.69,64100.0,31.5351,31.5417,31.5087,31.5219,64100.0
2014-09-18 12:35:00,47.69,47.72,47.68,47.7,84200.0,31.5219,31.5417,31.5153,31.5285,84200.0
2014-09-18 12:40:00,47.7,47.7,47.62,47.65,96000.0,31.5285,31.5285,31.4756,31.4955,96000.0
2014-09-18 12:45:00,47.64,47.64,47.51,47.52,121900.0,31.4888,31.4888,31.4029,31.4095,121900.0
2014-09-18 12:50:00,47.52,47.57,47.52,47.56,119600.0,31.4095,31.4426,31.4095,31.436,119600.0
2014-09-18 12:55:00,47.56,47.69,47.55,47.68,43500.0,31.436,31.5219,31.4294,31.5153,43500.0
2014-09-18 13:00:00,47.68,47.68,47.52,47.54,114800.0,31.5153,31.5153,31.4095,31.4227,114800.0
2014-09-18 13:05:00,47.53,47.61,47.51,47.51,287700.0,31.4161,31.469,31.4029,31.4029,287700.0
2014-09-18 13:10:00,47.52,47.57,47.38,47.38,202600.0,31.4095,31.4426,31.317,31.317,202600.0
2014-09-18 13:15:00,47.38,47.51,47.37,47.5,120400.0,31.317,31.4029,31.3104,31.3963,120400.0
2014-09-18 13:20:00,47.49,47.51,47.39,47.43,74600.0,31.3897,31.4029,31.3236,31.35,74600.0
2014-09-18 13:25:00,47.43,47.5,47.41,47.46,71200.0,31.35,31.3963,31.3368,31.3699,71200.0
2014-09-18 13:30:00,47.45,47.52,47.44,47.5,134500.0,31.3633,31.4095,31.3566,31.3963,134500.0
2014-09-18 13:35:00,47.51,47.83,47.51,47.78,254600.0,31.4029,31.6144,31.4029,31.5814,254600.0
2014-09-18 13:40:00,47.78,47.79,47.69,47.71,110900.0,31.5814,31.588,31.5219,31.5351,110900.0
2014-09-18 13:45:00,47.72,47.72,47.55,47.55,107800.0,31.5417,31.5417,31.4294,31.4294,107800.0
2014-09-18 13:50:00,47.55,47.58,47.53,47.53,72900.0,31.4294,31.4492,31.4161,31.4161,72900.0
2014-09-18 13:55:00,47.53,47.55,47.5,47.51,88700.0,31.4161,31.4294,31.3963,31.4029,88700.0
2014-09-18 14:00:00,47.51,47.57,47.48,47.56,93800.0,31.4029,31.4426,31.3831,31.436,93800.0
2014-09-18 14:05:00,47.56,47.62,47.53,47.55,56200.0,31.436,31.4756,31.4161,31.4294,56200.0
2014-09-18 14:10:00,47.55,47.65,47.55,47.56,78600.0,31.4294,31.4955,31.4294,31.436,78600.0
2014-09-18 14:15:00,47.56,47.58,47.43,47.45,149600.0,31.436,31.4492,31.35,31.3633,149600.0
2014-09-18 14:20:00,47.45,47.5,47.39,47.4,117100.0,31.3633,31.3963,31.3236,31.3302,117100.0
2014-09-18 14:25:00,47.42,47.43,47.38,47.39,127800.0,31.3434,31.35,31.317,31.3236,127800.0
2014-09-18 14:30:00,47.39,47.4,47.38,47.4,78900.0,31.3236,31.3302,31.317,31.3302,78900.0
2014-09-18 14:35:00,47.4,47.4,47.3,47.39,178800.0,31.3302,31.3302,31.2641,31.3236,178800.0
2014-09-18 14:40:00,47.39,47.51,47.39,47.45,144500.0,31.3236,31.4029,31.3236,31.3633,144500.0
2014-09-18 14:45:00,47.45,47.48,47.42,47.45,100700.0,31.3633,31.3831,31.3434,31.3633,100700.0
2014-09-18 14:50:00,47.44,47.51,47.44,47.44,71000.0,31.3566,31.4029,31.3566,31.3566,71000.0
2014-09-18 14:55:00,47.45,47.54,47.45,47.47,94200.0,31.3633,31.4227,31.3633,31.3765,94200.0
2014-09-18 15:00:00,47.47,47.48,47.38,47.38,136300.0,31.3765,31.3831,31.317,31.317,136300.0
2014-09-18 15:05:00,47.39,47.39,47.35,47.37,90900.0,31.3236,31.3236,31.2972,31.3104,90900.0
2014-09-18 15:10:00,47.37,47.44,47.35,47.37,117100.0,31.3104,31.3566,31.2972,31.3104,117100.0
2014-09-18 15:15:00,47.38,47.42,47.37,47.4,73700.0,31.317,31.3434,31.3104,31.3302,73700.0
2014-09-18 15:20:00,47.4,47.47,47.35,47.46,136200.0,31.3302,31.3765,31.2972,31.3699,136200.0
2014-09-18 15:25:00,47.46,47.55,47.46,47.5,151000.0,31.3699,31.4294,31.3699,31.3963,151000.0
2014-09-18 15:30:00,47.49,47.53,47.47,47.53,112400.0,31.3897,31.4161,31.3765,31.4161,112400.0
2014-09-18 15:35:00,47.53,47.63,47.46,47.62,162900.0,31.4161,31.4822,31.3699,31.4756,162900.0
2014-09-18 15:40:00,47.62,47.67,47.53,47.62,307000.0,31.4756,31.5087,31.4161,31.4756,307000.0
2014-09-18 15:45:00,47.62,47.7,47.62,47.65,270400.0,31.4756,31.5285,31.4756,31.4955,270400.0
2014-09-18 15:50:00,47.65,47.72,47.63,47.7,321300.0,31.4955,31.5417,31.4822,31.5285,321300.0
2014-09-18 15:55:00,47.71,47.71,47.59,47.62,455300.0,31.5351,31.5351,31.4558,31.4756,455300.0
2014-09-19 09:30:00,47.62,47.9,47.62,47.75,620100.0,31.4756,31.6607,31.4756,31.5616,620100.0
2014-09-19 09:35:00,47.74,47.97,47.74,47.93,66100.0,31.5549,31.707,31.5549,31.6805,66100.0
2014-09-19 09:40:00,47.92,48.03,47.81,48.02,89700.0,31.6739,31.7466,31.6012,31.74,89700.0
2014-09-19 09:45:00,48.03,48.14,48.03,48.12,90300.0,31.7466,31.8193,31.7466,31.8061,90300.0
2014-09-19 09:50:00,48.13,48.16,48.04,48.04,72100.0,31.8127,31.8326,31.7532,31.7532,72100.0
2014-09-19 09:55:00,48.04,48.07,47.83,47.98,124400.0,31.7532,31.7731,31.6144,31.7136,124400.0
2014-09-19 10:00:00,47.97,48.0,47.9,47.92,52400.0,31.707,31.7268,31.6607,31.6739,52400.0
2014-09-19 10:05:00,47.92,47.98,47.8,47.86,88300.0,31.6739,31.7136,31.5946,31.6343,88300.0
2014-09-19 10:10:00,47.87,47.96,47.85,47.85,63600.0,31.6409,31.7004,31.6276,31.6276,63600.0
2014-09-19 10:15:00,47.84,48.05,47.8,48.01,199000.0,31.621,31.7598,31.5946,31.7334,199000.0
2014-09-19 10:20:00,48.0,48.11,47.93,48.11,71800.0,31.7268,31.7995,31.6805,31.7995,71800.0
2014-09-19 10:25:00,48.1,48.11,47.99,48.02,68300.0,31.7929,31.7995,31.7202,31.74,68300.0
2014-09-19 10:30:00,48.02,48.03,47.98,48.0,82200.0,31.74,31.7466,31.7136,31.7268,82200.0
2014-09-19 10:35:00,48.01,48.1,48.01,48.1,60000.0,31.7334,31.7929,31.7334,31.7929,60000.0
2014-09-19 10:40:00,48.1,48.18,48.08,48.08,72600.0,31.7929,31.8458,31.7797,31.7797,72600.0
2014-09-19 10:45:00,48.08,48.15,48.03,48.04,75100.0,31.7797,31.8259,31.7466,31.7532,75100.0
2014-09-19 10:50:00,48.04,48.06,48.03,48.04,51300.0,31.7532,31.7665,31.7466,31.7532,51300.0
2014-09-19 10:55:00,48.03,48.06,48.01,48.04,70500.0,31.7466,31.7665,31.7334,31.7532,70500.0
2014-09-19 11:00:00,48.05,48.22,48.03,48.21,85600.0,31.7598,31.8722,31.7466,31.8656,85600.0
2014-09-19 11:05:00,48.22,48.3,48.17,48.19,123400.0,31.8722,31.9251,31.8392,31.8524,123400.0
2014-09-19 11:10:00,48.19,48.25,48.15,48.21,89600.0,31.8524,31.892,31.8259,31.8656,89600.0
2014-09-19 11:15:00,48.22,48.36,48.22,48.33,60600.0,31.8722,31.9647,31.8722,31.9449,60600.0
2014-09-19 11:20:00,48.33,48.42,48.32,48.42,97000.0,31.9449,32.0044,31.9383,32.0044,97000.0
2014-09-19 11:25:00,48.41,48.49,48.16,48.45,356000.0,31.9978,32.0507,31.8326,32.0242,356000.0
2014-09-19 11:30:00,48.44,48.45,48.39,48.44,74600.0,32.0176,32.0242,31.9846,32.0176,74600.0
2014-09-19 11:35:00,48.43,48.48,48.41,48.46,107500.0,32.011,32.0441,31.9978,32.0308,107500.0
2014-09-19 11:40:00,48.46,48.61,48.45,48.61,93900.0,32.0308,32.13,32.0242,32.13,93900.0
2014-09-19 11:45:00,48.61,48.66,48.41,48.43,121000.0,32.13,32.163,31.9978,32.011,121000.0
2014-09-19 11:50:00,48.43,48.58,48.42,48.56,146800.0,32.011,32.1102,32.0044,32.0969,146800.0
2014-09-19 11:55:00,48.55,48.58,48.44,48.44,70800.0,32.0903,32.1102,32.0176,32.0176,70800.0
2014-09-19 12:00:00,48.45,48.46,48.32,48.43,124300.0,32.0242,32.0308,31.9383,32.011,124300.0
2014-09-19 12:05:00,48.43,48.45,48.26,48.27,48400.0,32.011,32.0242,31.8986,31.9053,48400.0
2014-09-19 12:10:00,48.27,48.3,48.23,48.26,62900.0,31.9053,31.9251,31.8788,31.8986,62900.0
2014-09-19 12:15:00,48.25,48.27,48.19,48.2,64000.0,31.892,31.9053,31.8524,31.859,64000.0
2014-09-19 12:20:00,48.19,48.28,48.18,48.25,87800.0,31.8524,31.9119,31.8458,31.892,87800.0
2014-09-19 12:25:00,48.24,48.28,48.2,48.25,65900.0,31.8854,31.9119,31.859,31.892,65900.0
2014-09-19 12:30:00,48.26,48.26,48.18,48.21,105000.0,31.8986,31.8986,31.8458,31.8656,105000.0
2014-09-19 12:35:00,48.21,48.23,48.17,48.21,61900.0,31.8656,31.8788,31.8392,31.8656,61900.0
2014-09-19 12:40:00,48.22,48.23,48.1,48.14,63800.0,31.8722,31.8788,31.7929,31.8193,63800.0
2014-09-19 12:45:00,48.13,48.18,48.09,48.18,47200.0,31.8127,31.8458,31.7863,31.8458,47200.0
2014-09-19 12:50:00,48.18,48.25,48.15,48.16,43900.0,31.8458,31.892,31.8259,31.8326,43900.0
2014-09-19 12:55:00,48.17,48.2,48.12,48.12,36500.0,31.8392,31.859,31.8061,31.8061,36500.0
2014-09-19 13:00:00,48.11,48.12,47.98,47.98,61500.0,31.7995,31.8061,31.7136,31.7136,61500.0
2014-09-19 13:05:00,47.98,48.08,47.98,48.0,51500.0,31.7136,31.7797,31.7136,31.7268,51500.0
2014-09-19 13:10:00,48.0,48.01,47.91,47.93,34100.0,31.7268,31.7334,31.6673,31.6805,34100.0
2014-09-19 13:15:00,47.94,47.98,47.92,47.94,56200.0,31.6871,31.7136,31.6739,31.6871,56200.0
2014-09-19 13:20:00,47.94,48.06,47.9,48.03,64500.0,31.6871,31.7665,31.6607,31.7466,64500.0
2014-09-19 13:25:00,48.04,48.07,48.0,48.02,58800.0,31.7532,31.7731,31.7268,31.74,58800.0
2014-09-19 13:30:00,48.03,48.17,48.03,48.16,48500.0,31.7466,31.8392,31.7466,31.8326,48500.0
2014-09-19 13:35:00,48.15,48.16,48.1,48.11,42100.0,31.8259,31.8326,31.7929,31.7995,42100.0
2014-09-19 13:40:00,48.11,48.11,48.04,48.05,54100.0,31.7995,31.7995,31.7532,31.7598,54100.0
2014-09-19 13:45:00,48.05,48.11,48.05,48.11,43100.0,31.7598,31.7995,31.7598,31.7995,43100.0
2014-09-19 13:50:00,48.11,48.15,48.09,48.13,59300.0,31.7995,31.8259,31.7863,31.8127,59300.0
2014-09-19 13:55:00,48.14,48.17,48.13,48.15,60800.0,31.8193,31.8392,31.8127,31.8259,60800.0
2014-09-19 14:00:00,48.14,48.17,48.1,48.1,39600.0,31.8193,31.8392,31.7929,31.7929,39600.0
2014-09-19 14:05:00,48.1,48.1,48.05,48.07,62800.0,31.7929,31.7929,31.7598,31.7731,62800.0
2014-09-19 14:10:00,48.07,48.07,48.04,48.05,45600.0,31.7731,31.7731,31.7532,31.7598,45600.0
2014-09-19 14:15:00,48.05,48.11,48.05,48.08,50000.0,31.7598,31.7995,31.7598,31.7797,50000.0
2014-09-19 14:20:00,48.09,48.14,48.08,48.12,56900.0,31.7863,31.8193,31.7797,31.8061,56900.0
2014-09-19 14:25:00,48.12,48.19,48.12,48.16,72500.0,31.8061,31.8524,31.8061,31.8326,72500.0
2014-09-19 14:30:00,48.17,48.17,48.1,48.11,107000.0,31.8392,31.8392,31.7929,31.7995,107000.0
2014-09-19 14:35:00,48.11,48.11,48.04,48.04,117200.0,31.7995,31.7995,31.7532,31.7532,117200.0
2014-09-19 14:40:00,48.05,48.06,48.03,48.06,75300.0,31.7598,31.7665,31.7466,31.7665,75300.0
2014-09-19 14:45:00,48.05,48.13,48.05,48.1,57900.0,31.7598,31.8127,31.7598,31.7929,57900.0
2014-09-19 14:50:00,48.1,48.11,48.0,48.01,98500.0,31.7929,31.7995,31.7268,31.7334,98500.0
2014-09-19 14:55:00,48.02,48.07,48.02,48.06,79500.0,31.74,31.7731,31.74,31.7665,79500.0
2014-09-19 15:00:00,48.07,48.11,48.01,48.04,119500.0,31.7731,31.7995,31.7334,31.7532,119500.0
2014-09-19 15:05:00,48.04,48.05,48.03,48.04,28900.0,31.7532,31.7598,31.7466,31.7532,28900.0
2014-09-19 15:10:00,48.04,48.05,48.01,48.04,67500.0,31.7532,31.7598,31.7334,31.7532,67500.0
2014-09-19 15:15:00,48.05,48.1,48.04,48.09,127900.0,31.7598,31.7929,31.7532,31.7863,127900.0
2014-09-19 15:20:00,48.1,48.11,48.05,48.07,73500.0,31.7929,31.7995,31.7598,31.7731,73500.0
2014-09-19 15:25:00,48.07,48.14,48.07,48.08,89400.0,31.7731,31.8193,31.7731,31.7797,89400.0
2014-09-19 15:30:00,48.07,48.09,48.05,48.08,102100.0,31.7731,31.7863,31.7598,31.7797,102100.0
2014-09-19 15:35:00,48.09,48.14,48.08,48.11,83800.0,31.7863,31.8193,31.7797,31.7995,83800.0
2014-09-19 15:40:00,48.11,48.15,48.1,48.15,243100.0,31.7995,31.8259,31.7929,31.8259,243100.0
2014-09-19 15:45:00,48.14,48.21,48.14,48.2,186500.0,31.8193,31.8656,31.8193,31.859,186500.0
2014-09-19 15:50:00,48.2,48.24,48.16,48.24,257900.0,31.859,31.8854,31.8326,31.8854,257900.0
2014-09-19 15:55:00,48.24,48.4,48.23,48.36,1004100.0,31.8854,31.9912,31.8788,31.9647,1004100.0
2014-09-22 09:30:00,48.19,48.19,47.92,48.12,225500.0,31.8524,31.8524,31.6739,31.8061,225500.0
2014-09-22 09:35:00,48.13,48.25,48.06,48.07,78000.0,31.8127,31.892,31.7665,31.7731,78000.0
2014-09-22 09:40:00,48.06,48.07,48.0,48.03,97300.0,31.7665,31.7731,31.7268,31.7466,97300.0
2014-09-22 09:45:00,48.02,48.28,48.02,48.14,74500.0,31.74,31.9119,31.74,31.8193,74500.0
2014-09-22 09:50:00,48.14,48.24,48.1,48.21,40200.0,31.8193,31.8854,31.7929,31.8656,40200.0
2014-09-22 09:55:00,48.21,48.34,48.15,48.33,58200.0,31.8656,31.9515,31.8259,31.9449,58200.0
2014-09-22 10:00:00,48.33,48.33,48.1,48.14,58300.0,31.9449,31.9449,31.7929,31.8193,58300.0
2014-09-22 10:05:00,48.14,48.31,48.12,48.28,64000.0,31.8193,31.9317,31.8061,31.9119,64000.0
2014-09-22 10:10:00,48.26,48.3,48.11,48.13,40300.0,31.8986,31.9251,31.7995,31.8127,40300.0
2014-09-22 10:15:00,48.12,48.15,48.08,48.13,57800.0,31.8061,31.8259,31.7797,31.8127,57800.0
2014-09-22 10:20:00,48.12,48.14,48.08,48.12,65400.0,31.8061,31.8193,31.7797,31.8061,65400.0
2014-09-22 10:25:00,48.12,48.13,48.03,48.1,153700.0,31.8061,31.8127,31.7466,31.7929,153700.0
2014-09-22 10:30:00,48.09,48.14,48.04,48.13,90800.0,31.7863,31.8193,31.7532,31.8127,90800.0
2014-09-22 10:35:00,48.14,48.16,48.1,48.12,50200.0,31.8193,31.8326,31.7929,31.8061,50200.0
2014-09-22 10:40:00,48.1,48.18,48.09,48.11,87100.0,31.7929,31.8458,31.7863,31.7995,87100.0
2014-09-22 10:45:00,48.12,48.15,48.07,48.08,82900.0,31.8061,31.8259,31.7731,31.7797,82900.0
2014-09-22 10:50:00,48.09,48.11,48.04,48.05,205600.0,31.7863,31.7995,31.7532,31.7598,205600.0
2014-09-22 10:55:00,48.05,48.13,48.03,48.09,86600.0,31.7598,31.8127,31.7466,31.7863,86600.0
2014-09-22 11:00:00,48.09,48.12,48.05,48.05,89900.0,31.7863,31.8061,31.7598,31.7598,89900.0
2014-09-22 11:05:00,48.05,48.14,48.05,48.1,104100.0,31.7598,31.8193,31.7598,31.7929,104100.0
2014-09-22 11:10:00,48.1,48.1,48.0,48.02,132200.0,31.7929,31.7929,31.7268,31.74,132200.0
2014-09-22 11:15:00,48.0,48.08,48.0,48.03,57800.0,31.7268,31.7797,31.7268,31.7466,57800.0
2014-09-22 11:20:00,48.04,48.13,48.03,48.11,58300.0,31.7532,31.8127,31.7466,31.7995,58300.0
2014-09-22 11:25:00,48.11,48.13,48.06,48.06,53400.0,31.7995,31.8127,31.7665,31.7665,53400.0
2014-09-22 11:30:00,48.06,48.08,48.0,48.03,91200.0,31.7665,31.7797,31.7268,31.7466,91200.0
2014-09-22 11:35:00,48.03,48.04,47.98,47.99,114500.0,31.7466,31.7532,31.7136,31.7202,114500.0
2014-09-22 11:40:00,47.99,47.99,47.91,47.91,53100.0,31.7202,31.7202,31.6673,31.6673,53100.0
2014-09-22 11:45:00,47.91,47.94,47.7,47.73,109600.0,31.6673,31.6871,31.5285,31.5483,109600.0
2014-09-22 11:50:00,47.73,47.74,47.6,47.64,80000.0,31.5483,31.5549,31.4624,31.4888,80000.0
2014-09-22 11:55:00,47.63,47.66,47.57,47.61,56200.0,31.4822,31.5021,31.4426,31.469,56200.0
2014-09-22 12:00:00,47.61,47.7,47.57,47.66,75200.0,31.469,31.5285,31.4426,31.5021,75200.0
2014-09-22 12:05:00,47.67,47.76,47.67,47.74,42900.0,31.5087,31.5682,31.5087,31.5549,42900.0
2014-09-22 12:10:00,47.73,47.76,47.68,47.71,38900.0,31.5483,31.5682,31.5153,31.5351,38900.0
2014-09-22 12:15:00,47.71,47.74,47.66,47.66,58300.0,31.5351,31.5549,31.5021,31.5021,58300.0
2014-09-22 12:20:00,47.65,47.69,47.64,47.66,33400.0,31.4955,31.5219,31.4888,31.5021,33400.0
2014-09-22 12:25:00,47.66,47.7,47.64,47.69,48000.0,31.5021,31.5285,31.4888,31.5219,48000.0
2014-09-22 12:30:00,47.69,47.71,47.65,47.7,66300.0,31.5219,31.5351,31.4955,31.5285,66300.0
2014-09-22 12:35:00,47.71,47.73,47.64,47.69,87600.0,31.5351,31.5483,31.4888,31.5219,87600.0
2014-09-22 12:40:00,47.69,47.72,47.64,47.7,127200.0,31.5219,31.5417,31.4888,31.5285,127200.0
2014-09-22 12:45:00,47.71,47.83,47.71,47.83,95200.0,31.5351,31.6144,31.5351,31.6144,95200.0
2014-09-22 12:50:00,47.83,47.83,47.76,47.77,63100.0,31.6144,31.6144,31.5682,31.5748,63100.0
2014-09-22 12:55:00,47.77,47.82,47.75,47.75,68000.0,31.5748,31.6078,31.5616,31.5616,68000.0
2014-09-22 13:00:00,47.74,47.75,47.61,47.62,71800.0,31.5549,31.5616,31.469,31.4756,71800.0
2014-09-22 13:05:00,47.61,47.65,47.58,47.61,148900.0,31.469,31.4955,31.4492,31.469,148900.0
2014-09-22 13:10:00,47.61,47.64,47.54,47.63,49700.0,31.469,31.4888,31.4227,31.4822,49700.0
2014-09-22 13:15:00,47.63,47.71,47.59,47.71,93700.0,31.4822,31.5351,31.4558,31.5351,93700.0
2014-09-22 13:20:00,47.7,47.71,47.65,47.65,72800.0,31.5285,31.5351,31.4955,31.4955,72800.0
2014-09-22 13:25:00,47.65,47.74,47.63,47.72,51200.0,31.4955,31.5549,31.4822,31.5417,51200.0
2014-09-22 13:30:00,47.71,47.81,47.7,47.8,107600.0,31.5351,31.6012,31.5285,31.5946,107600.0
2014-09-22 13:35:00,47.8,47.81,47.72,47.74,41800.0,31.5946,31.6012,31.5417,31.5549,41800.0
2014-09-22 13:40:00,47.73,47.77,47.69,47.7,63400.0,31.5483,31.5748,31.5219,31.5285,63400.0
2014-09-22 13:45:00,47.71,47.77,47.71,47.75,47900.0,31.5351,31.5748,31.5351,31.5616,47900.0
2014-09-22 13:50:00,47.76,47.78,47.7,47.71,54800.0,31.5682,31.5814,31.5285,31.5351,54800.0
2014-09-22 13:55:00,47.71,47.72,47.69,47.7,98800.0,31.5351,31.5417,31.5219,31.5285,98800.0
2014-09-22 14:00:00,47.69,47.71,47.64,47.64,54600.0,31.5219,31.5351,31.4888,31.4888,54600.0
2014-09-22 14:05:00,47.63,47.67,47.6,47.61,49400.0,31.4822,31.5087,31.4624,31.469,49400.0
2014-09-22 14:10:00,47.62,47.73,47.62,47.71,90700.0,31.4756,31.5483,31.4756,31.5351,90700.0
2014-09-22 14:15:00,47.7,47.75,47.65,47.68,75900.0,31.5285,31.5616,31.4955,31.5153,75900.0
2014-09-22 14:20:00,47.68,47.7,47.65,47.65,101800.0,31.5153,31.5285,31.4955,31.4955,101800.0
2014-09-22 14:25:00,47.64,47.67,47.55,47.58,79900.0,31.4888,31.5087,31.4294,31.4492,79900.0
2014-09-22 14:30:00,47.59,47.59,47.53,47.56,54600.0,31.4558,31.4558,31.4161,31.436,54600.0
2014-09-22 14:35:00,47.56,47.58,47.52,47.55,82100.0,31.436,31.4492,31.4095,31.4294,82100.0
2014-09-22 14:40:00,47.56,47.59,47.55,47.56,56200.0,31.436,31.4558,31.4294,31.436,56200.0
2014-09-22 14:45:00,47.57,47.62,47.56,47.6,41300.0,31.4426,31.4756,31.436,31.4624,41300.0
2014-09-22 14:50:00,47.61,47.63,47.47,47.48,96200.0,31.469,31.4822,31.3765,31.3831,96200.0
2014-09-22 14:55:00,47.47,47.49,47.41,47.42,65700.0,31.3765,31.3897,31.3368,31.3434,65700.0
2014-09-22 15:00:00,47.42,47.46,47.41,47.42,67500.0,31.3434,31.3699,31.3368,31.3434,67500.0
2014-09-22 15:05:00,47.43,47.43,47.31,47.34,69900.0,31.35,31.35,31.2707,31.2906,69900.0
2014-09-22 15:10:00,47.34,47.36,47.29,47.31,97600.0,31.2906,31.3038,31.2575,31.2707,97600.0
2014-09-22 15:15:00,47.31,47.39,47.29,47.39,149300.0,31.2707,31.3236,31.2575,31.3236,149300.0
2014-09-22 15:20:00,47.39,47.44,47.39,47.44,98700.0,31.3236,31.3566,31.3236,31.3566,98700.0
2014-09-22 15:25:00,47.44,47.45,47.32,47.36,159200.0,31.3566,31.3633,31.2773,31.3038,159200.0
2014-09-22 15:30:00,47.36,47.37,47.3,47.35,77800.0,31.3038,31.3104,31.2641,31.2972,77800.0
2014-09-22 15:35:00,47.35,47.35,47.29,47.32,126100.0,31.2972,31.2972,31.2575,31.2773,126100.0
2014-09-22 15:40:00,47.31,47.43,47.31,47.36,182900.0,31.2707,31.35,31.2707,31.3038,182900.0
2014-09-22 15:45:00,47.36,47.46,47.34,47.34,323100.0,31.3038,31.3699,31.2906,31.2906,323100.0
2014-09-22 15:50:00,47.34,47.38,47.31,47.31,475400.0,31.2906,31.317,31.2707,31.2707,475400.0
2014-09-22 15:55:00,47.32,47.33,47.22,47.26,459500.0,31.2773,31.2839,31.2112,31.2377,459500.0
2014-09-23 09:30:00,47.09,47.31,47.07,47.25,182300.0,31.1253,31.2707,31.1121,31.2311,182300.0
2014-09-23 09:35:00,47.27,47.54,47.24,47.45,77900.0,31.2443,31.4227,31.2245,31.3633,77900.0
2014-09-23 09:40:00,47.46,47.66,47.46,47.65,83100.0,31.3699,31.5021,31.3699,31.4955,83100.0
2014-09-23 09:45:00,47.68,47.91,47.66,47.85,158000.0,31.5153,31.6673,31.5021,31.6276,158000.0
2014-09-23 09:50:00,47.85,47.98,47.82,47.94,138600.0,31.6276,31.7136,31.6078,31.6871,138600.0
2014-09-23 09:55:00,47.94,48.05,47.92,48.02,119400.0,31.6871,31.7598,31.6739,31.74,119400.0
2014-09-23 10:00:00,48.02,48.04,47.96,48.02,93100.0,31.74,31.7532,31.7004,31.74,93100.0
2014-09-23 10:05:00,48.02,48.05,47.99,48.0,77300.0,31.74,31.7598,31.7202,31.7268,77300.0
2014-09-23 10:10:00,48.01,48.03,47.96,47.99,85900.0,31.7334,31.7466,31.7004,31.7202,85900.0
2014-09-23 10:15:00,47.99,48.0,47.92,47.92,51300.0,31.7202,31.7268,31.6739,31.6739,51300.0
2014-09-23 10:20:00,47.92,48.0,47.89,47.89,195200.0,31.6739,31.7268,31.6541,31.6541,195200.0
2014-09-23 10:25:00,47.89,47.9,47.73,47.73,106700.0,31.6541,31.6607,31.5483,31.5483,106700.0
2014-09-23 10:30:00,47.73,47.74,47.6,47.62,106800.0,31.5483,31.5549,31.4624,31.4756,106800.0
2014-09-23 10:35:00,47.61,47.61,47.5,47.51,88500.0,31.469,31.469,31.3963,31.4029,88500.0
2014-09-23 10:40:00,47.51,47.57,47.5,47.55,78200.0,31.4029,31.4426,31.3963,31.4294,78200.0
2014-09-23 10:45:00,47.54,47.56,47.45,47.5,104500.0,31.4227,31.436,31.3633,31.3963,104500.0
2014-09-23 10:50:00,47.51,47.61,47.48,47.57,79800.0,31.4029,31.469,31.3831,31.4426,79800.0
2014-09-23 10:55:00,47.57,47.57,47.49,47.55,108500.0,31.4426,31.4426,31.3897,31.4294,108500.0
2014-09-23 11:00:00,47.54,47.57,47.52,47.52,141300.0,31.4227,31.4426,31.4095,31.4095,141300.0
2014-09-23 11:05:00,47.51,47.53,47.44,47.49,83600.0,31.4029,31.4161,31.3566,31.3897,83600.0
2014-09-23 11:10:00,47.48,47.5,47.38,47.38,55700.0,31.3831,31.3963,31.317,31.317,55700.0
2014-09-23 11:15:00,47.38,47.39,47.32,47.34,57900.0,31.317,31.3236,31.2773,31.2906,57900.0
2014-09-23 11:20:00,47.34,47.4,47.33,47.39,59600.0,31.2906,31.3302,31.2839,31.3236,59600.0
2014-09-23 11:25:00,47.39,47.41,47.26,47.26,46400.0,31.3236,31.3368,31.2377,31.2377,46400.0
2014-09-23 11:30:00,47.27,47.33,47.24,47.33,56700.0,31.2443,31.2839,31.2245,31.2839,56700.0
2014-09-23 11:35:00,47.33,47.5,47.33,47.49,94600.0,31.2839,31.3963,31.2839,31.3897,94600.0
2014-09-23 11:40:00,47.5,47.5,47.35,47.39,56400.0,31.3963,31.3963,31.2972,31.3236,56400.0
2014-09-23 11:45:00,47.38,47.45,47.38,47.45,29900.0,31.317,31.3633,31.317,31.3633,29900.0
2014-09-23 11:50:00,47.45,47.55,47.45,47.51,55300.0,31.3633,31.4294,31.3633,31.4029,55300.0
2014-09-23 11:55:00,47.5,47.51,47.45,47.51,27200.0,31.3963,31.4029,31.3633,31.4029,27200.0
2014-09-23 12:00:00,47.51,47.56,47.47,47.49,33300.0,31.4029,31.436,31.3765,31.3897,33300.0
2014-09-23 12:05:00,47.48,47.55,47.48,47.55,34400.0,31.3831,31.4294,31.3831,31.4294,34400.0
2014-09-23 12:10:00,47.55,47.55,47.47,47.5,27500.0,31.4294,31.4294,31.3765,31.3963,27500.0
2014-09-23 12:15:00,47.5,47.56,47.48,47.48,55100.0,31.3963,31.436,31.3831,31.3831,55100.0
2014-09-23 12:20:00,47.48,47.49,47.39,47.43,41200.0,31.3831,31.3897,31.3236,31.35,41200.0
2014-09-23 12:25:00,47.43,47.43,47.38,47.39,25600.0,31.35,31.35,31.317,31.3236,25600.0
2014-09-23 12:30:00,47.4,47.47,47.39,47.44,26800.0,31.3302,31.3765,31.3236,31.3566,26800.0
2014-09-23 12:35:00,47.44,47.49,47.42,47.43,33600.0,31.3566,31.3897,31.3434,31.35,33600.0
2014-09-23 12:40:00,47.43,47.49,47.42,47.45,46200.0,31.35,31.3897,31.3434,31.3633,46200.0
2014-09-23 12:45:00,47.45,47.47,47.35,47.37,44700.0,31.3633,31.3765,31.2972,31.3104,44700.0
2014-09-23 12:50:00,47.36,47.41,47.33,47.4,43200.0,31.3038,31.3368,31.2839,31.3302,43200.0
2014-09-23 12:55:00,47.4,47.41,47.37,47.37,108400.0,31.3302,31.3368,31.3104,31.3104,108400.0
2014-09-23 13:00:00,47.37,47.4,47.29,47.29,54400.0,31.3104,31.3302,31.2575,31.2575,54400.0
2014-09-23 13:05:00,47.28,47.3,47.24,47.25,66000.0,31.2509,31.2641,31.2245,31.2311,66000.0
2014-09-23 13:10:00,47.23,47.25,47.21,47.21,44500.0,31.2178,31.2311,31.2046,31.2046,44500.0
2014-09-23 13:15:00,47.21,47.22,47.02,47.11,274300.0,31.2046,31.2112,31.079,31.1385,274300.0
2014-09-23 13:20:00,47.11,47.16,47.07,47.13,68000.0,31.1385,31.1716,31.1121,31.1517,68000.0
2014-09-23 13:25:00,47.14,47.2,47.1,47.2,60500.0,31.1584,31.198,31.1319,31.198,60500.0
2014-09-23 13:30:00,47.2,47.28,47.18,47.26,44200.0,31.198,31.2509,31.1848,31.2377,44200.0
2014-09-23 13:35:00,47.26,47.27,47.19,47.22,66000.0,31.2377,31.2443,31.1914,31.2112,66000.0
2014-09-23 13:40:00,47.23,47.26,47.17,47.18,32300.0,31.2178,31.2377,31.1782,31.1848,32300.0
2014-09-23 13:45:00,47.19,47.2,47.16,47.16,36000.0,31.1914,31.198,31.1716,31.1716,36000.0
2014-09-23 13:50:00,47.17,47.24,47.16,47.2,38200.0,31.1782,31.2245,31.1716,31.198,38200.0
2014-09-23 13:55:00,47.19,47.19,47.11,47.15,39500.0,31.1914,31.1914,31.1385,31.165,39500.0
2014-09-23 14:00:00,47.14,47.22,47.1,47.17,52900.0,31.1584,31.2112,31.1319,31.1782,52900.0
2014-09-23 14:05:00,47.15,47.18,47.1,47.12,38600.0,31.165,31.1848,31.1319,31.1451,38600.0
2014-09-23 14:10:00,47.12,47.2,47.12,47.2,68800.0,31.1451,31.198,31.1451,31.198,68800.0
2014-09-23 14:15:00,47.19,47.19,47.13,47.13,79400.0,31.1914,31.1914,31.1517,31.1517,79400.0
2014-09-23 14:20:00,47.12,47.15,47.08,47.1,52100.0,31.1451,31.165,31.1187,31.1319,52100.0
2014-09-23 14:25:00,47.09,47.13,47.03,47.03,71900.0,31.1253,31.1517,31.0856,31.0856,71900.0
2014-09-23 14:30:00,47.03,47.12,47.03,47.09,79600.0,31.0856,31.1451,31.0856,31.1253,79600.0
2014-09-23 14:35:00,47.09,47.17,47.08,47.13,48000.0,31.1253,31.1782,31.1187,31.1517,48000.0
2014-09-23 14:40:00,47.13,47.14,47.09,47.11,47200.0,31.1517,31.1584,31.1253,31.1385,47200.0
2014-09-23 14:45:00,47.12,47.18,47.11,47.16,90700.0,31.1451,31.1848,31.1385,31.1716,90700.0
2014-09-23 14:50:00,47.16,47.22,47.14,47.19,50600.0,31.1716,31.2112,31.1584,31.1914,50600.0
2014-09-23 14:55:00,47.19,47.23,47.16,47.22,63400.0,31.1914,31.2178,31.1716,31.2112,63400.0
2014-09-23 15:00:00,47.23,47.25,47.19,47.19,52700.0,31.2178,31.2311,31.1914,31.1914,52700.0
2014-09-23 15:05:00,47.18,47.19,47.06,47.08,77900.0,31.1848,31.1914,31.1055,31.1187,77900.0
2014-09-23 15:10:00,47.07,47.21,47.07,47.2,62500.0,31.1121,31.2046,31.1121,31.198,62500.0
2014-09-23 15:15:00,47.21,47.21,47.12,47.12,65200.0,31.2046,31.2046,31.1451,31.1451,65200.0
2014-09-23 15:20:00,47.13,47.13,47.04,47.04,119700.0,31.1517,31.1517,31.0923,31.0923,119700.0
2014-09-23 15:25:00,47.04,47.1,47.04,47.08,143500.0,31.0923,31.1319,31.0923,31.1187,143500.0
2014-09-23 15:30:00,47.07,47.12,47.06,47.11,164800.0,31.1121,31.1451,31.1055,31.1385,164800.0
2014-09-23 15:35:00,47.12,47.16,47.11,47.14,103100.0,31.1451,31.1716,31.1385,31.1584,103100.0
2014-09-23 15:40:00,47.14,47.22,47.13,47.21,108800.0,31.1584,31.2112,31.1517,31.2046,108800.0
2014-09-23 15:45:00,47.22,47.23,47.15,47.19,170500.0,31.2112,31.2178,31.165,31.1914,170500.0
2014-09-23 15:50:00,47.18,47.21,47.14,47.15,216900.0,31.1848,31.2046,31.1584,31.165,216900.0
2014-09-23 15:55:00,47.15,47.19,47.1,47.16,460600.0,31.165,31.1914,31.1319,31.1716,460600.0
2014-09-24 09:30:00,47.23,47.27,46.09,46.17,462000.0,31.2178,31.2443,30.4643,30.5172,462000.0
2014-09-24 09:35:00,46.17,46.99,46.14,46.83,319700.0,30.5172,31.0592,30.4974,30.9535,319700.0
2014-09-24 09:40:00,46.83,46.92,46.69,46.81,557600.0,30.9535,31.0129,30.8609,30.9402,557600.0
2014-09-24 09:45:00,46.8,46.89,46.69,46.74,189900.0,30.9336,30.9931,30.8609,30.894,189900.0
2014-09-24 09:50:00,46.73,46.86,46.64,46.64,164100.0,30.8874,30.9733,30.8279,30.8279,164100.0
2014-09-24 09:55:00,46.64,46.73,46.52,46.65,366100.0,30.8279,30.8874,30.7486,30.8345,366100.0
2014-09-24 10:00:00,46.64,46.73,46.53,46.55,222500.0,30.8279,30.8874,30.7552,30.7684,222500.0
2014-09-24 10:05:00,46.54,46.66,46.41,46.45,112900.0,30.7618,30.8411,30.6758,30.7023,112900.0
2014-09-24 10:10:00,46.45,46.46,46.26,46.32,134900.0,30.7023,30.7089,30.5767,30.6164,134900.0
2014-09-24 10:15:00,46.32,46.4,46.22,46.34,151100.0,30.6164,30.6692,30.5503,30.6296,151100.0
2014-09-24 10:20:00,46.34,46.34,46.23,46.28,116800.0,30.6296,30.6296,30.5569,30.5899,116800.0
2014-09-24 10:25:00,46.28,46.29,46.11,46.14,205300.0,30.5899,30.5965,30.4776,30.4974,205300.0
2014-09-24 10:30:00,46.15,46.19,46.05,46.13,234300.0,30.504,30.5304,30.4379,30.4908,234300.0
2014-09-24 10:35:00,46.13,46.14,45.96,46.0,309700.0,30.4908,30.4974,30.3784,30.4048,309700.0
2014-09-24 10:40:00,46.0,46.02,45.85,45.89,224000.0,30.4048,30.4181,30.3057,30.3321,224000.0
2014-09-24 10:45:00,45.89,46.05,45.84,45.99,297100.0,30.3321,30.4379,30.2991,30.3982,297100.0
2014-09-24 10:50:00,46.0,46.02,45.86,45.9,132300.0,30.4048,30.4181,30.3123,30.3387,132300.0
2014-09-24 10:55:00,45.9,45.91,45.73,45.76,166100.0,30.3387,30.3454,30.2264,30.2462,166100.0
2014-09-24 11:00:00,45.77,46.11,45.76,46.11,155600.0,30.2528,30.4776,30.2462,30.4776,155600.0
2014-09-24 11:05:00,46.11,46.11,45.97,46.0,154400.0,30.4776,30.4776,30.385,30.4048,154400.0
2014-09-24 11:10:00,46.01,46.05,45.96,45.97,139500.0,30.4115,30.4379,30.3784,30.385,139500.0
2014-09-24 11:15:00,45.98,46.01,45.97,45.98,82200.0,30.3916,30.4115,30.385,30.3916,82200.0
2014-09-24 11:20:00,45.99,46.03,45.97,46.02,142200.0,30.3982,30.4247,30.385,30.4181,142200.0
2014-09-24 11:25:00,46.02,46.13,46.02,46.11,232700.0,30.4181,30.4908,30.4181,30.4776,232700.0
2014-09-24 11:30:00,46.12,46.17,46.07,46.14,181300.0,30.4842,30.5172,30.4511,30.4974,181300.0
2014-09-24 11:35:00,46.15,46.27,46.1,46.18,397200.0,30.504,30.5833,30.4709,30.5238,397200.0
2014-09-24 11:40:00,46.18,46.21,46.09,46.1,86100.0,30.5238,30.5436,30.4643,30.4709,86100.0
2014-09-24 11:45:00,46.1,46.2,46.07,46.2,104100.0,30.4709,30.537,30.4511,30.537,104100.0
2014-09-24 11:50:00,46.19,46.43,46.16,46.42,230200.0,30.5304,30.6891,30.5106,30.6825,230200.0
2014-09-24 11:55:00,46.42,46.43,46.37,46.39,89500.0,30.6825,30.6891,30.6494,30.6626,89500.0
2014-09-24 12:00:00,46.4,46.4,46.36,46.4,110000.0,30.6692,30.6692,30.6428,30.6692,110000.0
2014-09-24 12:05:00,46.41,46.41,46.31,46.34,106200.0,30.6758,30.6758,30.6097,30.6296,106200.0
2014-09-24 12:10:00,46.34,46.39,46.32,46.39,67800.0,30.6296,30.6626,30.6164,30.6626,67800.0
2014-09-24 12:15:00,46.39,46.4,46.31,46.34,121800.0,30.6626,30.6692,30.6097,30.6296,121800.0
2014-09-24 12:20:00,46.34,46.39,46.32,46.39,69900.0,30.6296,30.6626,30.6164,30.6626,69900.0
2014-09-24 12:25:00,46.39,46.4,46.33,46.36,100800.0,30.6626,30.6692,30.623,30.6428,100800.0
2014-09-24 12:30:00,46.37,46.42,46.37,46.4,64700.0,30.6494,30.6825,30.6494,30.6692,64700.0
2014-09-24 12:35:00,46.4,46.41,46.3,46.3,95000.0,30.6692,30.6758,30.6031,30.6031,95000.0
2014-09-24 12:40:00,46.3,46.35,46.3,46.35,78900.0,30.6031,30.6362,30.6031,30.6362,78900.0
2014-09-24 12:45:00,46.35,46.4,46.34,46.39,35800.0,30.6362,30.6692,30.6296,30.6626,35800.0
2014-09-24 12:50:00,46.4,46.4,46.34,46.4,124800.0,30.6692,30.6692,30.6296,30.6692,124800.0
2014-09-24 12:55:00,46.39,46.41,46.37,46.41,210300.0,30.6626,30.6758,30.6494,30.6758,210300.0
2014-09-24 13:00:00,46.41,46.41,46.29,46.3,107500.0,30.6758,30.6758,30.5965,30.6031,107500.0
2014-09-24 13:05:00,46.29,46.3,46.23,46.29,101900.0,30.5965,30.6031,30.5569,30.5965,101900.0
2014-09-24 13:10:00,46.29,46.37,46.25,46.33,123900.0,30.5965,30.6494,30.5701,30.623,123900.0
2014-09-24 13:15:00,46.32,46.42,46.31,46.38,75600.0,30.6164,30.6825,30.6097,30.656,75600.0
2014-09-24 13:20:00,46.38,46.38,46.31,46.32,42000.0,30.656,30.656,30.6097,30.6164,42000.0
2014-09-24 13:25:00,46.32,46.32,46.25,46.29,49200.0,30.6164,30.6164,30.5701,30.5965,49200.0
2014-09-24 13:30:00,46.29,46.38,46.27,46.38,78700.0,30.5965,30.656,30.5833,30.656,78700.0
2014-09-24 13:35:00,46.38,46.38,46.34,46.36,67800.0,30.656,30.656,30.6296,30.6428,67800.0
2014-09-24 13:40:00,46.37,46.38,46.33,46.36,57300.0,30.6494,30.656,30.623,30.6428,57300.0
2014-09-24 13:45:00,46.36,46.4,46.36,46.4,66500.0,30.6428,30.6692,30.6428,30.6692,66500.0
2014-09-24 13:50:00,46.39,46.42,46.36,46.39,107700.0,30.6626,30.6825,30.6428,30.6626,107700.0
2014-09-24 13:55:00,46.39,46.42,46.38,46.41,108400.0,30.6626,30.6825,30.656,30.6758,108400.0
2014-09-24 14:00:00,46.4,46.42,46.4,46.41,59300.0,30.6692,30.6825,30.6692,30.6758,59300.0
2014-09-24 14:05:00,46.4,46.44,46.4,46.43,153300.0,30.6692,30.6957,30.6692,30.6891,153300.0
2014-09-24 14:10:00,46.43,46.54,46.42,46.52,107600.0,30.6891,30.7618,30.6825,30.7486,107600.0
2014-09-24 14:15:00,46.52,46.64,46.52,46.63,125000.0,30.7486,30.8279,30.7486,30.8213,125000.0
2014-09-24 14:20:00,46.63,46.69,46.61,46.66,172400.0,30.8213,30.8609,30.808,30.8411,172400.0
2014-09-24 14:25:00,46.67,46.79,46.67,46.78,139200.0,30.8477,30.927,30.8477,30.9204,139200.0
2014-09-24 14:30:00,46.78,46.88,46.75,46.88,82300.0,30.9204,30.9865,30.9006,30.9865,82300.0
2014-09-24 14:35:00,46.88,46.93,46.84,46.87,104500.0,30.9865,31.0196,30.9601,30.9799,104500.0
2014-09-24 14:40:00,46.87,46.88,46.69,46.7,143300.0,30.9799,30.9865,30.8609,30.8675,143300.0
2014-09-24 14:45:00,46.7,46.89,46.7,46.88,108900.0,30.8675,30.9931,30.8675,30.9865,108900.0
2014-09-24 14:50:00,46.88,47.03,46.87,46.99,113000.0,30.9865,31.0856,30.9799,31.0592,113000.0
2014-09-24 14:55:00,46.99,47.09,46.94,47.09,153900.0,31.0592,31.1253,31.0262,31.1253,153900.0
2014-09-24 15:00:00,47.09,47.18,47.04,47.13,136200.0,31.1253,31.1848,31.0923,31.1517,136200.0
2014-09-24 15:05:00,47.12,47.2,47.06,47.06,217300.0,31.1451,31.198,31.1055,31.1055,217300.0
2014-09-24 15:10:00,47.07,47.13,46.97,46.98,236500.0,31.1121,31.1517,31.046,31.0526,236500.0
2014-09-24 15:15:00,46.98,46.99,46.92,46.98,275600.0,31.0526,31.0592,31.0129,31.0526,275600.0
2014-09-24 15:20:00,46.98,47.01,46.89,46.9,153700.0,31.0526,31.0724,30.9931,30.9997,153700.0
2014-09-24 15:25:00,46.9,46.99,46.9,46.94,128800.0,30.9997,31.0592,30.9997,31.0262,128800.0
2014-09-24 15:30:00,46.94,47.0,46.87,46.88,132500.0,31.0262,31.0658,30.9799,30.9865,132500.0
2014-09-24 15:35:00,46.88,46.92,46.84,46.91,182800.0,30.9865,31.0129,30.9601,31.0063,182800.0
2014-09-24 15:40:00,46.91,46.92,46.86,46.9,206400.0,31.0063,31.0129,30.9733,30.9997,206400.0
2014-09-24 15:45:00,46.91,46.92,46.82,46.83,282700.0,31.0063,31.0129,30.9468,30.9535,282700.0
2014-09-24 15:50:00,46.84,46.93,46.82,46.83,385700.0,30.9601,31.0196,30.9468,30.9535,385700.0
2014-09-24 15:55:00,46.83,46.84,46.81,46.84,281200.0,30.9535,30.9601,30.9402,30.9601,281200.0
2014-09-25 09:30:00,46.72,46.8,46.52,46.73,163000.0,30.8807,30.9336,30.7486,30.8874,163000.0
2014-09-25 09:35:00,46.73,46.78,46.29,46.59,237700.0,30.8874,30.9204,30.5965,30.7948,237700.0
2014-09-25 09:40:00,46.55,46.62,46.35,46.48,93200.0,30.7684,30.8146,30.6362,30.7221,93200.0
2014-09-25 09:45:00,46.47,46.49,46.3,46.36,107600.0,30.7155,30.7287,30.6031,30.6428,107600.0
2014-09-25 09:50:00,46.34,46.53,46.29,46.52,137200.0,30.6296,30.7552,30.5965,30.7486,137200.0
2014-09-25 09:55:00,46.53,46.61,46.45,46.6,115700.0,30.7552,30.808,30.7023,30.8014,115700.0
2014-09-25 10:00:00,46.59,46.61,46.42,46.47,133100.0,30.7948,30.808,30.6825,30.7155,133100.0
2014-09-25 10:05:00,46.48,46.57,46.46,46.49,79000.0,30.7221,30.7816,30.7089,30.7287,79000.0
2014-09-25 10:10:00,46.49,46.49,46.34,46.38,76500.0,30.7287,30.7287,30.6296,30.656,76500.0
2014-09-25 10:15:00,46.37,46.39,46.29,46.31,128000.0,30.6494,30.6626,30.5965,30.6097,128000.0
2014-09-25 10:20:00,46.31,46.32,46.16,46.23,128600.0,30.6097,30.6164,30.5106,30.5569,128600.0
2014-09-25 10:25:00,46.24,46.38,46.24,46.29,95500.0,30.5635,30.656,30.5635,30.5965,95500.0
2014-09-25 10:30:00,46.28,46.3,46.2,46.3,89900.0,30.5899,30.6031,30.537,30.6031,89900.0
2014-09-25 10:35:00,46.3,46.33,46.2,46.21,82900.0,30.6031,30.623,30.537,30.5436,82900.0
2014-09-25 10:40:00,46.21,46.22,46.07,46.09,87400.0,30.5436,30.5503,30.4511,30.4643,87400.0
2014-09-25 10:45:00,46.07,46.18,46.02,46.18,81200.0,30.4511,30.5238,30.4181,30.5238,81200.0
2014-09-25 10:50:00,46.18,46.31,46.15,46.21,104300.0,30.5238,30.6097,30.504,30.5436,104300.0
2014-09-25 10:55:00,46.21,46.31,46.13,46.25,103400.0,30.5436,30.6097,30.4908,30.5701,103400.0
2014-09-25 11:00:00,46.25,46.27,46.19,46.23,136600.0,30.5701,30.5833,30.5304,30.5569,136600.0
2014-09-25 11:05:00,46.23,46.36,46.1,46.36,153200.0,30.5569,30.6428,30.4709,30.6428,153200.0
2014-09-25 11:10:00,46.36,46.36,46.22,46.24,124300.0,30.6428,30.6428,30.5503,30.5635,124300.0
2014-09-25 11:15:00,46.23,46.26,46.18,46.18,127800.0,30.5569,30.5767,30.5238,30.5238,127800.0
2014-09-25 11:20:00,46.18,46.24,46.17,46.23,68000.0,30.5238,30.5635,30.5172,30.5569,68000.0
2014-09-25 11:25:00,46.24,46.27,46.17,46.27,72600.0,30.5635,30.5833,30.5172,30.5833,72600.0
2014-09-25 11:30:00,46.27,46.27,46.14,46.2,75300.0,30.5833,30.5833,30.4974,30.537,75300.0
2014-09-25 11:35:00,46.21,46.3,46.2,46.2,51100.0,30.5436,30.6031,30.537,30.537,51100.0
2014-09-25 11:40:00,46.2,46.24,46.07,46.11,53000.0,30.537,30.5635,30.4511,30.4776,53000.0
2014-09-25 11:45:00,46.1,46.16,46.06,46.06,66200.0,30.4709,30.5106,30.4445,30.4445,66200.0
2014-09-25 11:50:00,46.06,46.13,46.05,46.07,49000.0,30.4445,30.4908,30.4379,30.4511,49000.0
2014-09-25 11:55:00,46.09,46.16,46.06,46.11,54400.0,30.4643,30.5106,30.4445,30.4776,54400.0
2014-09-25 12:00:00,46.12,46.22,46.12,46.18,42200.0,30.4842,30.5503,30.4842,30.5238,42200.0
2014-09-25 12:05:00,46.18,46.28,46.13,46.22,57600.0,30.5238,30.5899,30.4908,30.5503,57600.0
2014-09-25 12:10:00,46.23,46.3,46.2,46.29,46900.0,30.5569,30.6031,30.537,30.5965,46900.0
2014-09-25 12:15:00,46.28,46.29,46.19,46.2,61900.0,30.5899,30.5965,30.5304,30.537,61900.0
2014-09-25 12:20:00,46.2,46.22,46.15,46.2,54400.0,30.537,30.5503,30.504,30.537,54400.0
2014-09-25 12:25:00,46.19,46.19,46.06,46.09,67000.0,30.5304,30.5304,30.4445,30.4643,67000.0
2014-09-25 12:30:00,46.09,46.2,46.07,46.11,76800.0,30.4643,30.537,30.4511,30.4776,76800.0
2014-09-25 12:35:00,46.1,46.17,46.06,46.11,87900.0,30.4709,30.5172,30.4445,30.4776,87900.0
2014-09-25 12:40:00,46.12,46.13,45.99,46.0,93600.0,30.4842,30.4908,30.3982,30.4048,93600.0
2014-09-25 12:45:00,45.99,46.07,45.98,46.05,97700.0,30.3982,30.4511,30.3916,30.4379,97700.0
2014-09-25 12:50:00,46.06,46.22,46.05,46.2,58700.0,30.4445,30.5503,30.4379,30.537,58700.0
2014-09-25 12:55:00,46.17,46.23,46.17,46.19,29500.0,30.5172,30.5569,30.5172,30.5304,29500.0
2014-09-25 13:00:00,46.19,46.27,46.17,46.2,54500.0,30.5304,30.5833,30.5172,30.537,54500.0
2014-09-25 13:05:00,46.21,46.29,46.17,46.18,64700.0,30.5436,30.5965,30.5172,30.5238,64700.0
2014-09-25 13:10:00,46.18,46.26,46.18,46.21,135700.0,30.5238,30.5767,30.5238,30.5436,135700.0
2014-09-25 13:15:00,46.21,46.26,46.2,46.26,67000.0,30.5436,30.5767,30.537,30.5767,67000.0
2014-09-25 13:20:00,46.26,46.3,46.23,46.28,49300.0,30.5767,30.6031,30.5569,30.5899,49300.0
2014-09-25 13:25:00,46.28,46.32,46.27,46.29,40600.0,30.5899,30.6164,30.5833,30.5965,40600.0
2014-09-25 13:30:00,46.28,46.35,46.25,46.29,60900.0,30.5899,30.6362,30.5701,30.5965,60900.0
2014-09-25 13:35:00,46.28,46.37,46.26,46.27,29400.0,30.5899,30.6494,30.5767,30.5833,29400.0
2014-09-25 13:40:00,46.26,46.37,46.25,46.34,37900.0,30.5767,30.6494,30.5701,30.6296,37900.0
2014-09-25 13:45:00,46.33,46.33,46.16,46.25,64200.0,30.623,30.623,30.5106,30.5701,64200.0
2014-09-25 13:50:00,46.25,46.32,46.2,46.21,256200.0,30.5701,30.6164,30.537,30.5436,256200.0
2014-09-25 13:55:00,46.22,46.27,46.16,46.21,76000.0,30.5503,30.5833,30.5106,30.5436,76000.0
2014-09-25 14:00:00,46.2,46.22,46.13,46.18,60100.0,30.537,30.5503,30.4908,30.5238,60100.0
2014-09-25 14:05:00,46.18,46.24,46.16,46.16,53200.0,30.5238,30.5635,30.5106,30.5106,53200.0
2014-09-25 14:10:00,46.16,46.22,46.16,46.2,52100.0,30.5106,30.5503,30.5106,30.537,52100.0
2014-09-25 14:15:00,46.19,46.2,46.07,46.1,133800.0,30.5304,30.537,30.4511,30.4709,133800.0
2014-09-25 14:20:00,46.09,46.11,46.05,46.07,73200.0,30.4643,30.4776,30.4379,30.4511,73200.0
2014-09-25 14:25:00,46.07,46.12,46.04,46.09,71000.0,30.4511,30.4842,30.4313,30.4643,71000.0
2014-09-25 14:30:00,46.09,46.12,46.08,46.1,57400.0,30.4643,30.4842,30.4577,30.4709,57400.0
2014-09-25 14:35:00,46.09,46.22,46.09,46.22,52500.0,30.4643,30.5503,30.4643,30.5503,52500.0
2014-09-25 14:40:00,46.21,46.23,46.18,46.19,39500.0,30.5436,30.5569,30.5238,30.5304,39500.0
2014-09-25 14:45:00,46.18,46.28,46.18,46.28,43200.0,30.5238,30.5899,30.5238,30.5899,43200.0
2014-09-25 14:50:00,46.28,46.29,46.2,46.25,51300.0,30.5899,30.5965,30.537,30.5701,51300.0
2014-09-25 14:55:00,46.26,46.27,46.18,46.23,51400.0,30.5767,30.5833,30.5238,30.5569,51400.0
2014-09-25 15:00:00,46.23,46.23,46.16,46.21,59000.0,30.5569,30.5569,30.5106,30.5436,59000.0
2014-09-25 15:05:00,46.21,46.26,46.2,46.26,137400.0,30.5436,30.5767,30.537,30.5767,137400.0
2014-09-25 15:10:00,46.26,46.32,46.22,46.31,87300.0,30.5767,30.6164,30.5503,30.6097,87300.0
2014-09-25 15:15:00,46.32,46.32,46.25,46.27,244000.0,30.6164,30.6164,30.5701,30.5833,244000.0
2014-09-25 15:20:00,46.28,46.28,46.24,46.24,70900.0,30.5899,30.5899,30.5635,30.5635,70900.0
2014-09-25 15:25:00,46.25,46.27,46.15,46.24,89000.0,30.5701,30.5833,30.504,30.5635,89000.0
2014-09-25 15:30:00,46.24,46.28,46.16,46.26,140500.0,30.5635,30.5899,30.5106,30.5767,140500.0
2014-09-25 15:35:00,46.27,46.38,46.25,46.38,131000.0,30.5833,30.656,30.5701,30.656,131000.0
2014-09-25 15:40:00,46.37,46.52,46.36,46.52,194200.0,30.6494,30.7486,30.6428,30.7486,194200.0
2014-09-25 15:45:00,46.51,46.52,46.38,46.38,238100.0,30.7419,30.7486,30.656,30.656,238100.0
2014-09-25 15:50:00,46.37,46.41,46.36,46.37,275400.0,30.6494,30.6758,30.6428,30.6494,275400.0
2014-09-25 15:55:00,46.37,46.39,46.33,46.34,389900.0,30.6494,30.6626,30.623,30.6296,389900.0
2014-09-26 09:30:00,46.34,46.54,46.21,46.32,112000.0,30.6296,30.7618,30.5436,30.6164,112000.0
2014-09-26 09:35:00,46.33,46.61,46.33,46.53,117200.0,30.623,30.808,30.623,30.7552,117200.0
2014-09-26 09:40:00,46.52,46.82,46.47,46.72,190100.0,30.7486,30.9468,30.7155,30.8807,190100.0
2014-09-26 09:45:00,46.74,46.93,46.64,46.91,120400.0,30.894,31.0196,30.8279,31.0063,120400.0
2014-09-26 09:50:00,46.92,46.98,46.89,46.92,286300.0,31.0129,31.0526,30.9931,31.0129,286300.0
2014-09-26 09:55:00,46.94,47.11,46.91,47.1,273400.0,31.0262,31.1385,31.0063,31.1319,273400.0
2014-09-26 10:00:00,47.11,47.36,47.09,47.28,208800.0,31.1385,31.3038,31.1253,31.2509,208800.0
2014-09-26 10:05:00,47.29,47.29,47.07,47.08,154200.0,31.2575,31.2575,31.1121,31.1187,154200.0
2014-09-26 10:10:00,47.09,47.09,46.9,46.92,58400.0,31.1253,31.1253,30.9997,31.0129,58400.0
2014-09-26 10:15:00,46.91,47.07,46.91,47.05,51000.0,31.0063,31.1121,31.0063,31.0989,51000.0
2014-09-26 10:20:00,47.06,47.1,46.96,47.06,95100.0,31.1055,31.1319,31.0394,31.1055,95100.0
2014-09-26 10:25:00,47.05,47.05,46.85,46.89,101800.0,31.0989,31.0989,30.9667,30.9931,101800.0
2014-09-26 10:30:00,46.9,47.01,46.8,47.01,69600.0,30.9997,31.0724,30.9336,31.0724,69600.0
2014-09-26 10:35:00,47.01,47.03,46.94,46.97,55400.0,31.0724,31.0856,31.0262,31.046,55400.0
2014-09-26 10:40:00,46.96,47.01,46.88,46.98,94000.0,31.0394,31.0724,30.9865,31.0526,94000.0
2014-09-26 10:45:00,46.99,47.01,46.89,46.98,62800.0,31.0592,31.0724,30.9931,31.0526,62800.0
2014-09-26 10:50:00,46.98,46.99,46.88,46.9,46600.0,31.0526,31.0592,30.9865,30.9997,46600.0
2014-09-26 10:55:00,46.9,47.03,46.9,47.03,57900.0,30.9997,31.0856,30.9997,31.0856,57900.0
2014-09-26 11:00:00,47.04,47.13,46.97,47.13,82200.0,31.0923,31.1517,31.046,31.1517,82200.0
2014-09-26 11:05:00,47.14,47.23,47.12,47.21,56400.0,31.1584,31.2178,31.1451,31.2046,56400.0
2014-09-26 11:10:00,47.2,47.21,47.11,47.12,53300.0,31.198,31.2046,31.1385,31.1451,53300.0
2014-09-26 11:15:00,47.12,47.15,47.04,47.06,107300.0,31.1451,31.165,31.0923,31.1055,107300.0
2014-09-26 11:20:00,47.06,47.11,46.99,47.08,47700.0,31.1055,31.1385,31.0592,31.1187,47700.0
2014-09-26 11:25:00,47.07,47.09,46.98,47.06,39400.0,31.1121,31.1253,31.0526,31.1055,39400.0
2014-09-26 11:30:00,47.07,47.08,46.94,46.98,43800.0,31.1121,31.1187,31.0262,31.0526,43800.0
2014-09-26 11:35:00,46.98,46.99,46.91,46.96,58200.0,31.0526,31.0592,31.0063,31.0394,58200.0
2014-09-26 11:40:00,46.96,46.97,46.91,46.97,32700.0,31.0394,31.046,31.0063,31.046,32700.0
2014-09-26 11:45:00,46.96,46.96,46.86,46.95,49400.0,31.0394,31.0394,30.9733,31.0328,49400.0
2014-09-26 11:50:00,46.95,46.96,46.9,46.91,29100.0,31.0328,31.0394,30.9997,31.0063,29100.0
2014-09-26 11:55:00,46.91,46.92,46.83,46.83,50800.0,31.0063,31.0129,30.9535,30.9535,50800.0
2014-09-26 12:00:00,46.83,46.87,46.79,46.8,51400.0,30.9535,30.9799,30.927,30.9336,51400.0
2014-09-26 12:05:00,46.8,46.84,46.78,46.8,39800.0,30.9336,30.9601,30.9204,30.9336,39800.0
2014-09-26 12:10:00,46.8,46.83,46.78,46.83,33700.0,30.9336,30.9535,30.9204,30.9535,33700.0
2014-09-26 12:15:00,46.82,46.88,46.78,46.87,48300.0,30.9468,30.9865,30.9204,30.9799,48300.0
2014-09-26 12:20:00,46.87,46.96,46.87,46.93,47400.0,30.9799,31.0394,30.9799,31.0196,47400.0
2014-09-26 12:25:00,46.93,47.03,46.92,47.02,95600.0,31.0196,31.0856,31.0129,31.079,95600.0
2014-09-26 12:30:00,47.02,47.11,47.01,47.05,38300.0,31.079,31.1385,31.0724,31.0989,38300.0
2014-09-26 12:35:00,47.05,47.08,47.02,47.03,50500.0,31.0989,31.1187,31.079,31.0856,50500.0
2014-09-26 12:40:00,47.04,47.13,47.04,47.05,149500.0,31.0923,31.1517,31.0923,31.0989,149500.0
2014-09-26 12:45:00,47.05,47.11,47.0,47.11,62800.0,31.0989,31.1385,31.0658,31.1385,62800.0
2014-09-26 12:50:00,47.11,47.14,47.07,47.09,104800.0,31.1385,31.1584,31.1121,31.1253,104800.0
2014-09-26 12:55:00,47.09,47.14,47.04,47.09,98200.0,31.1253,31.1584,31.0923,31.1253,98200.0
2014-09-26 13:00:00,47.09,47.09,47.03,47.04,75700.0,31.1253,31.1253,31.0856,31.0923,75700.0
2014-09-26 13:05:00,47.04,47.07,46.99,47.07,89800.0,31.0923,31.1121,31.0592,31.1121,89800.0
2014-09-26 13:10:00,47.07,47.09,47.03,47.05,44900.0,31.1121,31.1253,31.0856,31.0989,44900.0
2014-09-26 13:15:00,47.06,47.1,47.03,47.1,62700.0,31.1055,31.1319,31.0856,31.1319,62700.0
2014-09-26 13:20:00,47.1,47.17,47.08,47.13,48600.0,31.1319,31.1782,31.1187,31.1517,48600.0
2014-09-26 13:25:00,47.13,47.18,47.12,47.18,95300.0,31.1517,31.1848,31.1451,31.1848,95300.0
2014-09-26 13:30:00,47.19,47.24,47.16,47.18,30300.0,31.1914,31.2245,31.1716,31.1848,30300.0
2014-09-26 13:35:00,47.18,47.18,47.12,47.15,69100.0,31.1848,31.1848,31.1451,31.165,69100.0
2014-09-26 13:40:00,47.15,47.16,47.12,47.15,31000.0,31.165,31.1716,31.1451,31.165,31000.0
2014-09-26 13:45:00,47.15,47.18,47.15,47.16,36500.0,31.165,31.1848,31.165,31.1716,36500.0
2014-09-26 13:50:00,47.16,47.17,47.11,47.12,51400.0,31.1716,31.1782,31.1385,31.1451,51400.0
2014-09-26 13:55:00,47.11,47.17,47.11,47.15,60400.0,31.1385,31.1782,31.1385,31.165,60400.0
2014-09-26 14:00:00,47.15,47.19,47.13,47.16,76700.0,31.165,31.1914,31.1517,31.1716,76700.0
2014-09-26 14:05:00,47.16,47.17,47.1,47.12,197100.0,31.1716,31.1782,31.1319,31.1451,197100.0
2014-09-26 14:10:00,47.12,47.16,47.11,47.15,113100.0,31.1451,31.1716,31.1385,31.165,113100.0
2014-09-26 14:15:00,47.15,47.22,47.15,47.2,65200.0,31.165,31.2112,31.165,31.198,65200.0
2014-09-26 14:20:00,47.2,47.22,47.18,47.2,49900.0,31.198,31.2112,31.1848,31.198,49900.0
2014-09-26 14:25:00,47.21,47.21,47.16,47.2,61500.0,31.2046,31.2046,31.1716,31.198,61500.0
2014-09-26 14:30:00,47.2,47.21,47.14,47.21,96400.0,31.198,31.2046,31.1584,31.2046,96400.0
2014-09-26 14:35:00,47.2,47.28,47.19,47.28,73700.0,31.198,31.2509,31.1914,31.2509,73700.0
2014-09-26 14:40:00,47.27,47.27,47.2,47.22,56300.0,31.2443,31.2443,31.198,31.2112,56300.0
2014-09-26 14:45:00,47.21,47.29,47.2,47.24,55800.0,31.2046,31.2575,31.198,31.2245,55800.0
2014-09-26 14:50:00,47.23,47.24,47.16,47.17,50000.0,31.2178,31.2245,31.1716,31.1782,50000.0
2014-09-26 14:55:00,47.17,47.19,47.12,47.18,55600.0,31.1782,31.1914,31.1451,31.1848,55600.0
2014-09-26 15:00:00,47.18,47.19,47.09,47.19,95400.0,31.1848,31.1914,31.1253,31.1914,95400.0
2014-09-26 15:05:00,47.19,47.21,47.15,47.2,70600.0,31.1914,31.2046,31.165,31.198,70600.0
2014-09-26 15:10:00,47.2,47.23,47.19,47.23,62600.0,31.198,31.2178,31.1914,31.2178,62600.0
2014-09-26 15:15:00,47.22,47.22,47.12,47.15,91900.0,31.2112,31.2112,31.1451,31.165,91900.0
2014-09-26 15:20:00,47.15,47.22,47.15,47.22,86700.0,31.165,31.2112,31.165,31.2112,86700.0
2014-09-26 15:25:00,47.22,47.23,47.17,47.18,133200.0,31.2112,31.2178,31.1782,31.1848,133200.0
2014-09-26 15:30:00,47.18,47.21,47.11,47.14,125900.0,31.1848,31.2046,31.1385,31.1584,125900.0
2014-09-26 15:35:00,47.14,47.15,47.09,47.11,108100.0,31.1584,31.165,31.1253,31.1385,108100.0
2014-09-26 15:40:00,47.11,47.12,47.04,47.05,267400.0,31.1385,31.1451,31.0923,31.0989,267400.0
2014-09-26 15:45:00,47.06,47.11,47.05,47.11,170900.0,31.1055,31.1385,31.0989,31.1385,170900.0
2014-09-26 15:50:00,47.11,47.14,47.07,47.09,240700.0,31.1385,31.1584,31.1121,31.1253,240700.0
2014-09-26 15:55:00,47.1,47.11,47.0,47.02,519800.0,31.1319,31.1385,31.0658,31.079,519800.0
2014-09-29 09:30:00,46.5,46.55,46.32,46.4,164200.0,30.7353,30.7684,30.6164,30.6692,164200.0
2014-09-29 09:35:00,46.4,46.64,46.32,46.35,60500.0,30.6692,30.8279,30.6164,30.6362,60500.0
2014-09-29 09:40:00,46.35,46.42,46.24,46.4,142900.0,30.6362,30.6825,30.5635,30.6692,142900.0
2014-09-29 09:45:00,46.4,46.49,46.33,46.48,64600.0,30.6692,30.7287,30.623,30.7221,64600.0
2014-09-29 09:50:00,46.48,46.68,46.43,46.68,73100.0,30.7221,30.8543,30.6891,30.8543,73100.0
2014-09-29 09:55:00,46.68,46.69,46.55,46.58,49600.0,30.8543,30.8609,30.7684,30.7882,49600.0
2014-09-29 10:00:00,46.58,46.75,46.53,46.59,62600.0,30.7882,30.9006,30.7552,30.7948,62600.0
2014-09-29 10:05:00,46.59,46.69,46.58,46.62,56000.0,30.7948,30.8609,30.7882,30.8146,56000.0
2014-09-29 10:10:00,46.61,46.63,46.54,46.57,54500.0,30.808,30.8213,30.7618,30.7816,54500.0
2014-09-29 10:15:00,46.57,46.92,46.57,46.92,89900.0,30.7816,31.0129,30.7816,31.0129,89900.0
2014-09-29 10:20:00,46.93,46.98,46.86,46.94,77900.0,31.0196,31.0526,30.9733,31.0262,77900.0
2014-09-29 10:25:00,46.94,46.95,46.86,46.92,61600.0,31.0262,31.0328,30.9733,31.0129,61600.0
2014-09-29 10:30:00,46.92,46.92,46.78,46.9,49300.0,31.0129,31.0129,30.9204,30.9997,49300.0
2014-09-29 10:35:00,46.89,46.93,46.83,46.92,47300.0,30.9931,31.0196,30.9535,31.0129,47300.0
2014-09-29 10:40:00,46.92,47.13,46.92,47.07,100100.0,31.0129,31.1517,31.0129,31.1121,100100.0
2014-09-29 10:45:00,47.06,47.09,46.96,46.96,85400.0,31.1055,31.1253,31.0394,31.0394,85400.0
2014-09-29 10:50:00,46.96,47.08,46.94,47.02,65400.0,31.0394,31.1187,31.0262,31.079,65400.0
2014-09-29 10:55:00,47.0,47.07,46.96,47.05,45800.0,31.0658,31.1121,31.0394,31.0989,45800.0
2014-09-29 11:00:00,47.06,47.09,47.02,47.06,52700.0,31.1055,31.1253,31.079,31.1055,52700.0
2014-09-29 11:05:00,47.07,47.15,47.05,47.13,61600.0,31.1121,31.165,31.0989,31.1517,61600.0
2014-09-29 11:10:00,47.13,47.25,47.13,47.22,81000.0,31.1517,31.2311,31.1517,31.2112,81000.0
2014-09-29 11:15:00,47.22,47.22,47.1,47.12,67600.0,31.2112,31.2112,31.1319,31.1451,67600.0
2014-09-29 11:20:00,47.12,47.13,46.97,47.01,71500.0,31.1451,31.1517,31.046,31.0724,71500.0
2014-09-29 11:25:00,47.01,47.04,46.91,47.0,71300.0,31.0724,31.0923,31.0063,31.0658,71300.0
2014-09-29 11:30:00,47.0,47.08,46.99,47.08,50100.0,31.0658,31.1187,31.0592,31.1187,50100.0
2014-09-29 11:35:00,47.07,47.11,47.02,47.02,58200.0,31.1121,31.1385,31.079,31.079,58200.0
2014-09-29 11:40:00,47.02,47.05,46.95,46.96,93900.0,31.079,31.0989,31.0328,31.0394,93900.0
2014-09-29 11:45:00,46.96,47.0,46.9,46.99,41000.0,31.0394,31.0658,30.9997,31.0592,41000.0
2014-09-29 11:50:00,46.99,47.1,46.99,47.02,163900.0,31.0592,31.1319,31.0592,31.079,163900.0
2014-09-29 11:55:00,47.02,47.12,47.02,47.06,57400.0,31.079,31.1451,31.079,31.1055,57400.0
2014-09-29 12:00:00,47.07,47.07,47.01,47.03,87200.0,31.1121,31.1121,31.0724,31.0856,87200.0
2014-09-29 12:05:00,47.04,47.04,46.94,46.94,52500.0,31.0923,31.0923,31.0262,31.0262,52500.0
2014-09-29 12:10:00,46.95,46.95,46.82,46.88,83500.0,31.0328,31.0328,30.9468,30.9865,83500.0
2014-09-29 12:15:00,46.87,46.9,46.84,46.86,59900.0,30.9799,30.9997,30.9601,30.9733,59900.0
2014-09-29 12:20:00,46.86,46.88,46.8,46.82,81400.0,30.9733,30.9865,30.9336,30.9468,81400.0
2014-09-29 12:25:00,46.82,46.87,46.81,46.84,30600.0,30.9468,30.9799,30.9402,30.9601,30600.0
2014-09-29 12:30:00,46.84,46.87,46.83,46.86,34100.0,30.9601,30.9799,30.9535,30.9733,34100.0
2014-09-29 12:35:00,46.87,46.87,46.76,46.77,86500.0,30.9799,30.9799,30.9072,30.9138,86500.0
2014-09-29 12:40:00,46.77,46.83,46.75,46.82,36700.0,30.9138,30.9535,30.9006,30.9468,36700.0
2014-09-29 12:45:00,46.81,46.84,46.78,46.78,52300.0,30.9402,30.9601,30.9204,30.9204,52300.0
2014-09-29 12:50:00,46.79,46.93,46.79,46.9,109200.0,30.927,31.0196,30.927,30.9997,109200.0
2014-09-29 12:55:00,46.9,46.92,46.86,46.88,35500.0,30.9997,31.0129,30.9733,30.9865,35500.0
2014-09-29 13:00:00,46.88,46.9,46.8,46.8,50200.0,30.9865,30.9997,30.9336,30.9336,50200.0
2014-09-29 13:05:00,46.8,46.83,46.77,46.8,74000.0,30.9336,30.9535,30.9138,30.9336,74000.0
2014-09-29 13:10:00,46.8,46.8,46.75,46.77,58200.0,30.9336,30.9336,30.9006,30.9138,58200.0
2014-09-29 13:15:00,46.78,46.91,46.76,46.88,48000.0,30.9204,31.0063,30.9072,30.9865,48000.0
2014-09-29 13:20:00,46.87,46.91,46.82,46.86,20700.0,30.9799,31.0063,30.9468,30.9733,20700.0
2014-09-29 13:25:00,46.86,46.91,46.84,46.9,24400.0,30.9733,31.0063,30.9601,30.9997,24400.0
2014-09-29 13:30:00,46.91,46.98,46.91,46.94,32800.0,31.0063,31.0526,31.0063,31.0262,32800.0
2014-09-29 13:35:00,46.93,46.93,46.8,46.8,48000.0,31.0196,31.0196,30.9336,30.9336,48000.0
2014-09-29 13:40:00,46.8,46.81,46.69,46.7,34500.0,30.9336,30.9402,30.8609,30.8675,34500.0
2014-09-29 13:45:00,46.7,46.78,46.69,46.72,37400.0,30.8675,30.9204,30.8609,30.8807,37400.0
2014-09-29 13:50:00,46.73,46.8,46.72,46.75,38400.0,30.8874,30.9336,30.8807,30.9006,38400.0
2014-09-29 13:55:00,46.76,46.8,46.76,46.8,40800.0,30.9072,30.9336,30.9072,30.9336,40800.0
2014-09-29 14:00:00,46.8,46.85,46.75,46.77,59800.0,30.9336,30.9667,30.9006,30.9138,59800.0
2014-09-29 14:05:00,46.78,46.78,46.66,46.66,54500.0,30.9204,30.9204,30.8411,30.8411,54500.0
2014-09-29 14:10:00,46.67,46.75,46.67,46.73,52500.0,30.8477,30.9006,30.8477,30.8874,52500.0
2014-09-29 14:15:00,46.73,46.76,46.59,46.6,78700.0,30.8874,30.9072,30.7948,30.8014,78700.0
2014-09-29 14:20:00,46.6,46.65,46.56,46.56,58800.0,30.8014,30.8345,30.775,30.775,58800.0
2014-09-29 14:25:00,46.55,46.67,46.53,46.63,65300.0,30.7684,30.8477,30.7552,30.8213,65300.0
2014-09-29 14:30:00,46.63,46.68,46.62,46.66,59200.0,30.8213,30.8543,30.8146,30.8411,59200.0
2014-09-29 14:35:00,46.67,46.68,46.57,46.63,51500.0,30.8477,30.8543,30.7816,30.8213,51500.0
2014-09-29 14:40:00,46.63,46.63,46.45,46.47,167500.0,30.8213,30.8213,30.7023,30.7155,167500.0
2014-09-29 14:45:00,46.48,46.52,46.4,46.51,86100.0,30.7221,30.7486,30.6692,30.7419,86100.0
2014-09-29 14:50:00,46.51,46.59,46.5,46.58,58200.0,30.7419,30.7948,30.7353,30.7882,58200.0
2014-09-29 14:55:00,46.58,46.73,46.52,46.7,83700.0,30.7882,30.8874,30.7486,30.8675,83700.0
2014-09-29 15:00:00,46.71,46.74,46.66,46.72,67300.0,30.8741,30.894,30.8411,30.8807,67300.0
2014-09-29 15:05:00,46.72,46.77,46.65,46.7,86800.0,30.8807,30.9138,30.8345,30.8675,86800.0
2014-09-29 15:10:00,46.7,46.81,46.66,46.81,71800.0,30.8675,30.9402,30.8411,30.9402,71800.0
2014-09-29 15:15:00,46.82,46.84,46.73,46.8,132300.0,30.9468,30.9601,30.8874,30.9336,132300.0
2014-09-29 15:20:00,46.81,46.88,46.8,46.84,175600.0,30.9402,30.9865,30.9336,30.9601,175600.0
2014-09-29 15:25:00,46.84,46.88,46.81,46.83,153400.0,30.9601,30.9865,30.9402,30.9535,153400.0
2014-09-29 15:30:00,46.83,46.89,46.79,46.89,134700.0,30.9535,30.9931,30.927,30.9931,134700.0
2014-09-29 15:35:00,46.89,46.9,46.82,46.85,174100.0,30.9931,30.9997,30.9468,30.9667,174100.0
2014-09-29 15:40:00,46.85,46.86,46.75,46.79,174500.0,30.9667,30.9733,30.9006,30.927,174500.0
2014-09-29 15:45:00,46.78,46.8,46.73,46.79,158100.0,30.9204,30.9336,30.8874,30.927,158100.0
2014-09-29 15:50:00,46.79,46.8,46.76,46.77,172600.0,30.927,30.9336,30.9072,30.9138,172600.0
2014-09-29 15:55:00,46.76,46.8,46.76,46.78,227800.0,30.9072,30.9336,30.9072,30.9204,227800.0
2014-09-30 09:30:00,46.67,46.89,46.63,46.77,98800.0,30.8477,30.9931,30.8213,30.9138,98800.0
2014-09-30 09:35:00,46.76,46.76,46.6,46.75,119200.0,30.9072,30.9072,30.8014,30.9006,119200.0
2014-09-30 09:40:00,46.74,46.9,46.65,46.7,99100.0,30.894,30.9997,30.8345,30.8675,99100.0
2014-09-30 09:45:00,46.7,46.98,46.69,46.91,146600.0,30.8675,31.0526,30.8609,31.0063,146600.0
2014-09-30 09:50:00,46.9,46.9,46.59,46.68,77900.0,30.9997,30.9997,30.7948,30.8543,77900.0
2014-09-30 09:55:00,46.7,46.74,46.56,46.57,64700.0,30.8675,30.894,30.775,30.7816,64700.0
2014-09-30 10:00:00,46.56,46.56,46.39,46.44,125900.0,30.775,30.775,30.6626,30.6957,125900.0
2014-09-30 10:05:00,46.45,46.57,46.42,46.51,107100.0,30.7023,30.7816,30.6825,30.7419,107100.0
2014-09-30 10:10:00,46.52,46.78,46.51,46.77,120100.0,30.7486,30.9204,30.7419,30.9138,120100.0
2014-09-30 10:15:00,46.78,46.94,46.74,46.81,127500.0,30.9204,31.0262,30.894,30.9402,127500.0
2014-09-30 10:20:00,46.82,46.85,46.64,46.66,54800.0,30.9468,30.9667,30.8279,30.8411,54800.0
2014-09-30 10:25:00,46.65,46.75,46.64,46.75,117500.0,30.8345,30.9006,30.8279,30.9006,117500.0
2014-09-30 10:30:00,46.74,46.81,46.7,46.76,75100.0,30.894,30.9402,30.8675,30.9072,75100.0
2014-09-30 10:35:00,46.76,46.88,46.76,46.81,165400.0,30.9072,30.9865,30.9072,30.9402,165400.0
2014-09-30 10:40:00,46.82,46.84,46.78,46.81,74200.0,30.9468,30.9601,30.9204,30.9402,74200.0
2014-09-30 10:45:00,46.81,46.81,46.76,46.79,93100.0,30.9402,30.9402,30.9072,30.927,93100.0
2014-09-30 10:50:00,46.79,46.86,46.77,46.85,75400.0,30.927,30.9733,30.9138,30.9667,75400.0
2014-09-30 10:55:00,46.85,46.9,46.84,46.9,57900.0,30.9667,30.9997,30.9601,30.9997,57900.0
2014-09-30 11:00:00,46.9,47.01,46.89,46.92,113800.0,30.9997,31.0724,30.9931,31.0129,113800.0
2014-09-30 11:05:00,46.92,47.04,46.9,47.0,81700.0,31.0129,31.0923,30.9997,31.0658,81700.0
2014-09-30 11:10:00,47.0,47.0,46.91,46.99,54100.0,31.0658,31.0658,31.0063,31.0592,54100.0
2014-09-30 11:15:00,46.99,47.1,46.99,47.03,88000.0,31.0592,31.1319,31.0592,31.0856,88000.0
2014-09-30 11:20:00,47.03,47.03,46.94,47.01,108300.0,31.0856,31.0856,31.0262,31.0724,108300.0
2014-09-30 11:25:00,47.01,47.03,46.95,46.95,97400.0,31.0724,31.0856,31.0328,31.0328,97400.0
2014-09-30 11:30:00,46.95,46.98,46.84,46.85,79400.0,31.0328,31.0526,30.9601,30.9667,79400.0
2014-09-30 11:35:00,46.84,46.91,46.7,46.72,65700.0,30.9601,31.0063,30.8675,30.8807,65700.0
2014-09-30 11:40:00,46.71,46.75,46.61,46.72,72700.0,30.8741,30.9006,30.808,30.8807,72700.0
2014-09-30 11:45:00,46.71,46.72,46.49,46.53,73200.0,30.8741,30.8807,30.7287,30.7552,73200.0
2014-09-30 11:50:00,46.53,46.66,46.53,46.65,46800.0,30.7552,30.8411,30.7552,30.8345,46800.0
2014-09-30 11:55:00,46.64,46.68,46.54,46.68,80600.0,30.8279,30.8543,30.7618,30.8543,80600.0
2014-09-30 12:00:00,46.69,46.81,46.69,46.8,115400.0,30.8609,30.9402,30.8609,30.9336,115400.0
2014-09-30 12:05:00,46.8,46.83,46.78,46.8,119900.0,30.9336,30.9535,30.9204,30.9336,119900.0
2014-09-30 12:10:00,46.81,46.82,46.76,46.81,116300.0,30.9402,30.9468,30.9072,30.9402,116300.0
2014-09-30 12:15:00,46.81,46.92,46.8,46.92,98800.0,30.9402,31.0129,30.9336,31.0129,98800.0
2014-09-30 12:20:00,46.93,46.93,46.87,46.89,91300.0,31.0196,31.0196,30.9799,30.9931,91300.0
2014-09-30 12:25:00,46.89,46.91,46.73,46.78,114600.0,30.9931,31.0063,30.8874,30.9204,114600.0
2014-09-30 12:30:00,46.77,46.82,46.67,46.68,84400.0,30.9138,30.9468,30.8477,30.8543,84400.0
2014-09-30 12:35:00,46.68,46.71,46.54,46.54,123700.0,30.8543,30.8741,30.7618,30.7618,123700.0
2014-09-30 12:40:00,46.55,46.6,46.54,46.59,63700.0,30.7684,30.8014,30.7618,30.7948,63700.0
2014-09-30 12:45:00,46.58,46.73,46.58,46.68,50500.0,30.7882,30.8874,30.7882,30.8543,50500.0
2014-09-30 12:50:00,46.68,46.73,46.65,46.66,46800.0,30.8543,30.8874,30.8345,30.8411,46800.0
2014-09-30 12:55:00,46.66,46.7,46.55,46.55,54400.0,30.8411,30.8675,30.7684,30.7684,54400.0
2014-09-30 13:00:00,46.55,46.7,46.55,46.65,46000.0,30.7684,30.8675,30.7684,30.8345,46000.0
2014-09-30 13:05:00,46.65,46.71,46.55,46.55,57900.0,30.8345,30.8741,30.7684,30.7684,57900.0
2014-09-30 13:10:00,46.55,46.67,46.54,46.64,46700.0,30.7684,30.8477,30.7618,30.8279,46700.0
2014-09-30 13:15:00,46.64,46.71,46.55,46.57,81600.0,30.8279,30.8741,30.7684,30.7816,81600.0
2014-09-30 13:20:00,46.57,46.59,46.53,46.55,39000.0,30.7816,30.7948,30.7552,30.7684,39000.0
2014-09-30 13:25:00,46.55,46.6,46.51,46.53,57100.0,30.7684,30.8014,30.7419,30.7552,57100.0
2014-09-30 13:30:00,46.53,46.54,46.43,46.44,64200.0,30.7552,30.7618,30.6891,30.6957,64200.0
2014-09-30 13:35:00,46.43,46.49,46.42,46.46,93600.0,30.6891,30.7287,30.6825,30.7089,93600.0
2014-09-30 13:40:00,46.45,46.45,46.37,46.37,62100.0,30.7023,30.7023,30.6494,30.6494,62100.0
2014-09-30 13:45:00,46.37,46.38,46.29,46.34,62700.0,30.6494,30.656,30.5965,30.6296,62700.0
2014-09-30 13:50:00,46.34,46.42,46.28,46.42,57400.0,30.6296,30.6825,30.5899,30.6825,57400.0
2014-09-30 13:55:00,46.42,46.5,46.41,46.48,215500.0,30.6825,30.7353,30.6758,30.7221,215500.0
2014-09-30 14:00:00,46.49,46.52,46.45,46.5,77100.0,30.7287,30.7486,30.7023,30.7353,77100.0
2014-09-30 14:05:00,46.49,46.54,46.48,46.5,82100.0,30.7287,30.7618,30.7221,30.7353,82100.0
2014-09-30 14:10:00,46.51,46.52,46.36,46.38,99100.0,30.7419,30.7486,30.6428,30.656,99100.0
2014-09-30 14:15:00,46.38,46.38,46.27,46.3,88700.0,30.656,30.656,30.5833,30.6031,88700.0
2014-09-30 14:20:00,46.31,46.33,46.26,46.3,63400.0,30.6097,30.623,30.5767,30.6031,63400.0
2014-09-30 14:25:00,46.31,46.39,46.26,46.39,62100.0,30.6097,30.6626,30.5767,30.6626,62100.0
2014-09-30 14:30:00,46.38,46.48,46.38,46.46,66300.0,30.656,30.7221,30.656,30.7089,66300.0
2014-09-30 14:35:00,46.45,46.46,46.37,46.42,51700.0,30.7023,30.7089,30.6494,30.6825,51700.0
2014-09-30 14:40:00,46.41,46.44,46.36,46.41,52700.0,30.6758,30.6957,30.6428,30.6758,52700.0
2014-09-30 14:45:00,46.41,46.42,46.34,46.41,90800.0,30.6758,30.6825,30.6296,30.6758,90800.0
2014-09-30 14:50:00,46.41,46.46,46.37,46.45,81100.0,30.6758,30.7089,30.6494,30.7023,81100.0
2014-09-30 14:55:00,46.45,46.5,46.42,46.43,89200.0,30.7023,30.7353,30.6825,30.6891,89200.0
2014-09-30 15:00:00,46.43,46.43,46.36,46.4,89200.0,30.6891,30.6891,30.6428,30.6692,89200.0
2014-09-30 15:05:00,46.4,46.43,46.36,46.43,69600.0,30.6692,30.6891,30.6428,30.6891,69600.0
2014-09-30 15:10:00,46.43,46.44,46.37,46.38,97000.0,30.6891,30.6957,30.6494,30.656,97000.0
2014-09-30 15:15:00,46.37,46.41,46.35,46.37,220600.0,30.6494,30.6758,30.6362,30.6494,220600.0
2014-09-30 15:20:00,46.38,46.43,46.32,46.35,201600.0,30.656,30.6891,30.6164,30.6362,201600.0
2014-09-30 15:25:00,46.35,46.39,46.3,46.33,125000.0,30.6362,30.6626,30.6031,30.623,125000.0
2014-09-30 15:30:00,46.34,46.37,46.26,46.31,144500.0,30.6296,30.6494,30.5767,30.6097,144500.0
2014-09-30 15:35:00,46.32,46.38,46.26,46.26,165400.0,30.6164,30.656,30.5767,30.5767,165400.0
2014-09-30 15:40:00,46.27,46.35,46.27,46.27,229600.0,30.5833,30.6362,30.5833,30.5833,229600.0
2014-09-30 15:45:00,46.27,46.31,46.25,46.25,297700.0,30.5833,30.6097,30.5701,30.5701,297700.0
2014-09-30 15:50:00,46.26,46.36,46.24,46.34,260200.0,30.5767,30.6428,30.5635,30.6296,260200.0
2014-09-30 15:55:00,46.34,46.35,46.27,46.27,492800.0,30.6296,30.6362,30.5833,30.5833,492800.0
2014-10-01 09:30:00,46.39,46.6,46.36,46.41,121900.0,30.6626,30.8014,30.6428,30.6758,121900.0
2014-10-01 09:35:00,46.41,46.49,46.22,46.28,53900.0,30.6758,30.7287,30.5503,30.5899,53900.0
2014-10-01 09:40:00,46.27,46.33,46.24,46.24,71800.0,30.5833,30.623,30.5635,30.5635,71800.0
2014-10-01 09:45:00,46.24,46.32,46.19,46.22,53000.0,30.5635,30.6164,30.5304,30.5503,53000.0
2014-10-01 09:50:00,46.22,46.31,46.14,46.26,83900.0,30.5503,30.6097,30.4974,30.5767,83900.0
2014-10-01 09:55:00,46.25,46.46,46.23,46.38,85700.0,30.5701,30.7089,30.5569,30.656,85700.0
2014-10-01 10:00:00,46.38,46.39,46.19,46.2,44300.0,30.656,30.6626,30.5304,30.537,44300.0
2014-10-01 10:05:00,46.18,46.27,46.15,46.2,51200.0,30.5238,30.5833,30.504,30.537,51200.0
2014-10-01 10:10:00,46.19,46.24,46.12,46.19,49100.0,30.5304,30.5635,30.4842,30.5304,49100.0
2014-10-01 10:15:00,46.21,46.45,46.2,46.44,66300.0,30.5436,30.7023,30.537,30.6957,66300.0
2014-10-01 10:20:00,46.44,46.52,46.44,46.5,90500.0,30.6957,30.7486,30.6957,30.7353,90500.0
2014-10-01 10:25:00,46.5,46.56,46.34,46.54,112700.0,30.7353,30.775,30.6296,30.7618,112700.0
2014-10-01 10:30:00,46.54,46.7,46.53,46.67,111700.0,30.7618,30.8675,30.7552,30.8477,111700.0
2014-10-01 10:35:00,46.66,46.77,46.64,46.75,229800.0,30.8411,30.9138,30.8279,30.9006,229800.0
2014-10-01 10:40:00,46.75,46.83,46.74,46.81,99800.0,30.9006,30.9535,30.894,30.9402,99800.0
2014-10-01 10:45:00,46.82,46.91,46.8,46.85,101700.0,30.9468,31.0063,30.9336,30.9667,101700.0
2014-10-01 10:50:00,46.83,47.04,46.8,46.9,114900.0,30.9535,31.0923,30.9336,30.9997,114900.0
2014-10-01 10:55:00,46.9,47.06,46.84,47.06,92800.0,30.9997,31.1055,30.9601,31.1055,92800.0
2014-10-01 11:00:00,47.06,47.09,47.02,47.05,70200.0,31.1055,31.1253,31.079,31.0989,70200.0
2014-10-01 11:05:00,47.05,47.06,46.8,46.81,183200.0,31.0989,31.1055,30.9336,30.9402,183200.0
2014-10-01 11:10:00,46.8,46.9,46.75,46.82,168700.0,30.9336,30.9997,30.9006,30.9468,168700.0
2014-10-01 11:15:00,46.82,46.82,46.68,46.69,73900.0,30.9468,30.9468,30.8543,30.8609,73900.0
2014-10-01 11:20:00,46.69,46.74,46.55,46.56,129800.0,30.8609,30.894,30.7684,30.775,129800.0
2014-10-01 11:25:00,46.56,46.58,46.47,46.54,87900.0,30.775,30.7882,30.7155,30.7618,87900.0
2014-10-01 11:30:00,46.55,46.62,46.45,46.51,71900.0,30.7684,30.8146,30.7023,30.7419,71900.0
2014-10-01 11:35:00,46.51,46.6,46.47,46.54,53900.0,30.7419,30.8014,30.7155,30.7618,53900.0
2014-10-01 11:40:00,46.54,46.54,46.45,46.52,42900.0,30.7618,30.7618,30.7023,30.7486,42900.0
2014-10-01 11:45:00,46.51,46.52,46.38,46.41,42700.0,30.7419,30.7486,30.656,30.6758,42700.0
2014-10-01 11:50:00,46.42,46.54,46.42,46.52,39100.0,30.6825,30.7618,30.6825,30.7486,39100.0
2014-10-01 11:55:00,46.51,46.51,46.45,46.48,34600.0,30.7419,30.7419,30.7023,30.7221,34600.0
2014-10-01 12:00:00,46.47,46.54,46.45,46.54,86000.0,30.7155,30.7618,30.7023,30.7618,86000.0
2014-10-01 12:05:00,46.53,46.6,46.49,46.59,87200.0,30.7552,30.8014,30.7287,30.7948,87200.0
2014-10-01 12:10:00,46.58,46.58,46.46,46.48,47300.0,30.7882,30.7882,30.7089,30.7221,47300.0
2014-10-01 12:15:00,46.48,46.51,46.45,46.51,55100.0,30.7221,30.7419,30.7023,30.7419,55100.0
2014-10-01 12:20:00,46.51,46.55,46.45,46.51,56500.0,30.7419,30.7684,30.7023,30.7419,56500.0
2014-10-01 12:25:00,46.51,46.58,46.49,46.54,41900.0,30.7419,30.7882,30.7287,30.7618,41900.0
2014-10-01 12:30:00,46.53,46.55,46.37,46.4,86200.0,30.7552,30.7684,30.6494,30.6692,86200.0
2014-10-01 12:35:00,46.39,46.42,46.35,46.37,59400.0,30.6626,30.6825,30.6362,30.6494,59400.0
2014-10-01 12:40:00,46.36,46.4,46.3,46.4,94500.0,30.6428,30.6692,30.6031,30.6692,94500.0
2014-10-01 12:45:00,46.4,46.42,46.32,46.33,38900.0,30.6692,30.6825,30.6164,30.623,38900.0
2014-10-01 12:50:00,46.32,46.47,46.3,46.41,87300.0,30.6164,30.7155,30.6031,30.6758,87300.0
2014-10-01 12:55:00,46.4,46.46,46.4,46.46,68000.0,30.6692,30.7089,30.6692,30.7089,68000.0
2014-10-01 13:00:00,46.46,46.5,46.44,46.45,48200.0,30.7089,30.7353,30.6957,30.7023,48200.0
2014-10-01 13:05:00,46.43,46.44,46.31,46.31,40400.0,30.6891,30.6957,30.6097,30.6097,40400.0
2014-10-01 13:10:00,46.3,46.39,46.22,46.25,128300.0,30.6031,30.6626,30.5503,30.5701,128300.0
2014-10-01 13:15:00,46.26,46.3,46.2,46.23,121900.0,30.5767,30.6031,30.537,30.5569,121900.0
2014-10-01 13:20:00,46.22,46.25,46.19,46.23,53600.0,30.5503,30.5701,30.5304,30.5569,53600.0
2014-10-01 13:25:00,46.22,46.27,46.21,46.24,72100.0,30.5503,30.5833,30.5436,30.5635,72100.0
2014-10-01 13:30:00,46.24,46.25,46.2,46.22,51200.0,30.5635,30.5701,30.537,30.5503,51200.0
2014-10-01 13:35:00,46.23,46.23,46.16,46.16,69400.0,30.5569,30.5569,30.5106,30.5106,69400.0
2014-10-01 13:40:00,46.16,46.25,46.0,46.02,150800.0,30.5106,30.5701,30.4048,30.4181,150800.0
2014-10-01 13:45:00,46.02,46.03,45.95,45.99,96700.0,30.4181,30.4247,30.3718,30.3982,96700.0
2014-10-01 13:50:00,46.0,46.03,45.9,45.92,73600.0,30.4048,30.4247,30.3387,30.352,73600.0
2014-10-01 13:55:00,45.9,45.91,45.82,45.85,85800.0,30.3387,30.3454,30.2859,30.3057,85800.0
2014-10-01 14:00:00,45.86,45.91,45.81,45.9,78600.0,30.3123,30.3454,30.2793,30.3387,78600.0
2014-10-01 14:05:00,45.9,45.96,45.87,45.91,57400.0,30.3387,30.3784,30.3189,30.3454,57400.0
2014-10-01 14:10:00,45.92,45.96,45.9,45.92,44600.0,30.352,30.3784,30.3387,30.352,44600.0
2014-10-01 14:15:00,45.91,45.91,45.8,45.85,89300.0,30.3454,30.3454,30.2726,30.3057,89300.0
2014-10-01 14:20:00,45.85,45.89,45.82,45.86,90800.0,30.3057,30.3321,30.2859,30.3123,90800.0
2014-10-01 14:25:00,45.86,45.9,45.85,45.9,84600.0,30.3123,30.3387,30.3057,30.3387,84600.0
2014-10-01 14:30:00,45.92,45.96,45.85,45.88,83400.0,30.352,30.3784,30.3057,30.3255,83400.0
2014-10-01 14:35:00,45.88,45.93,45.85,45.86,67000.0,30.3255,30.3586,30.3057,30.3123,67000.0
2014-10-01 14:40:00,45.86,45.91,45.83,45.84,54400.0,30.3123,30.3454,30.2925,30.2991,54400.0
2014-10-01 14:45:00,45.85,45.86,45.81,45.83,40800.0,30.3057,30.3123,30.2793,30.2925,40800.0
2014-10-01 14:50:00,45.83,45.86,45.69,45.69,127300.0,30.2925,30.3123,30.1999,30.1999,127300.0
2014-10-01 14:55:00,45.69,45.74,45.61,45.62,143000.0,30.1999,30.233,30.1471,30.1537,143000.0
2014-10-01 15:00:00,45.62,45.63,45.43,45.45,252600.0,30.1537,30.1603,30.0281,30.0413,252600.0
2014-10-01 15:05:00,45.46,45.49,45.31,45.34,128200.0,30.0479,30.0677,29.9488,29.9686,128200.0
2014-10-01 15:10:00,45.34,45.46,45.33,45.46,112700.0,29.9686,30.0479,29.962,30.0479,112700.0
2014-10-01 15:15:00,45.45,45.47,45.39,45.46,210200.0,30.0413,30.0545,30.0017,30.0479,210200.0
2014-10-01 15:20:00,45.45,45.47,45.4,45.42,122200.0,30.0413,30.0545,30.0083,30.0215,122200.0
2014-10-01 15:25:00,45.42,45.61,45.42,45.57,95800.0,30.0215,30.1471,30.0215,30.1206,95800.0
2014-10-01 15:30:00,45.57,45.63,45.54,45.54,134000.0,30.1206,30.1603,30.1008,30.1008,134000.0
2014-10-01 15:35:00,45.53,45.55,45.45,45.53,118500.0,30.0942,30.1074,30.0413,30.0942,118500.0
2014-10-01 15:40:00,45.53,45.61,45.51,45.56,139400.0,30.0942,30.1471,30.081,30.114,139400.0
2014-10-01 15:45:00,45.56,45.69,45.55,45.65,218900.0,30.114,30.1999,30.1074,30.1735,218900.0
2014-10-01 15:50:00,45.64,45.69,45.6,45.68,331200.0,30.1669,30.1999,30.1405,30.1933,331200.0
2014-10-01 15:55:00,45.68,45.69,45.58,45.58,321000.0,30.1933,30.1999,30.1272,30.1272,321000.0
2014-10-02 09:30:00,45.56,45.97,45.46,45.97,209100.0,30.114,30.385,30.0479,30.385,209100.0
2014-10-02 09:35:00,45.94,46.06,45.82,45.94,83600.0,30.3652,30.4445,30.2859,30.3652,83600.0
2014-10-02 09:40:00,45.94,46.16,45.76,46.12,123700.0,30.3652,30.5106,30.2462,30.4842,123700.0
2014-10-02 09:45:00,46.09,46.17,46.0,46.13,93500.0,30.4643,30.5172,30.4048,30.4908,93500.0
2014-10-02 09:50:00,46.13,46.27,46.03,46.08,132800.0,30.4908,30.5833,30.4247,30.4577,132800.0
2014-10-02 09:55:00,46.08,46.08,45.81,45.84,170000.0,30.4577,30.4577,30.2793,30.2991,170000.0
2014-10-02 10:00:00,45.83,45.89,45.7,45.7,82000.0,30.2925,30.3321,30.2066,30.2066,82000.0
2014-10-02 10:05:00,45.71,45.72,45.56,45.65,148200.0,30.2132,30.2198,30.114,30.1735,148200.0
2014-10-02 10:10:00,45.65,45.69,45.51,45.52,107100.0,30.1735,30.1999,30.081,30.0876,107100.0
2014-10-02 10:15:00,45.51,45.52,45.37,45.45,140500.0,30.081,30.0876,29.9884,30.0413,140500.0
2014-10-02 10:20:00,45.45,45.51,45.43,45.47,130300.0,30.0413,30.081,30.0281,30.0545,130300.0
2014-10-02 10:25:00,45.47,45.62,45.46,45.56,151200.0,30.0545,30.1537,30.0479,30.114,151200.0
2014-10-02 10:30:00,45.54,45.55,45.21,45.22,180600.0,30.1008,30.1074,29.8827,29.8893,180600.0
2014-10-02 10:35:00,45.23,45.28,45.13,45.28,116100.0,29.8959,29.9289,29.8298,29.9289,116100.0
2014-10-02 10:40:00,45.28,45.28,44.92,44.93,194200.0,29.9289,29.9289,29.691,29.6976,194200.0
2014-10-02 10:45:00,44.92,45.04,44.86,45.04,202900.0,29.691,29.7703,29.6513,29.7703,202900.0
2014-10-02 10:50:00,45.03,45.04,44.83,44.85,85500.0,29.7637,29.7703,29.6315,29.6447,85500.0
2014-10-02 10:55:00,44.86,44.86,44.63,44.67,138600.0,29.6513,29.6513,29.4993,29.5257,138600.0
2014-10-02 11:00:00,44.67,44.69,44.53,44.63,127900.0,29.5257,29.539,29.4332,29.4993,127900.0
2014-10-02 11:05:00,44.64,44.85,44.64,44.77,131500.0,29.5059,29.6447,29.5059,29.5918,131500.0
2014-10-02 11:10:00,44.77,44.84,44.72,44.75,88400.0,29.5918,29.6381,29.5588,29.5786,88400.0
2014-10-02 11:15:00,44.75,44.8,44.65,44.66,98300.0,29.5786,29.6117,29.5125,29.5191,98300.0
2014-10-02 11:20:00,44.66,44.71,44.61,44.61,150300.0,29.5191,29.5522,29.4861,29.4861,150300.0
2014-10-02 11:25:00,44.61,44.71,44.6,44.64,118900.0,29.4861,29.5522,29.4795,29.5059,118900.0
2014-10-02 11:30:00,44.64,44.73,44.61,44.68,242400.0,29.5059,29.5654,29.4861,29.5324,242400.0
2014-10-02 11:35:00,44.68,44.68,44.55,44.57,129300.0,29.5324,29.5324,29.4464,29.4597,129300.0
2014-10-02 11:40:00,44.58,44.58,44.4,44.41,115800.0,29.4663,29.4663,29.3473,29.3539,115800.0
2014-10-02 11:45:00,44.4,44.6,44.4,44.58,75400.0,29.3473,29.4795,29.3473,29.4663,75400.0
2014-10-02 11:50:00,44.58,44.6,44.5,44.6,98300.0,29.4663,29.4795,29.4134,29.4795,98300.0
2014-10-02 11:55:00,44.59,44.69,44.54,44.54,126000.0,29.4729,29.539,29.4398,29.4398,126000.0
2014-10-02 12:00:00,44.54,44.72,44.54,44.62,89800.0,29.4398,29.5588,29.4398,29.4927,89800.0
2014-10-02 12:05:00,44.62,44.83,44.6,44.79,130800.0,29.4927,29.6315,29.4795,29.6051,130800.0
2014-10-02 12:10:00,44.79,44.84,44.69,44.71,94500.0,29.6051,29.6381,29.539,29.5522,94500.0
2014-10-02 12:15:00,44.7,44.78,44.69,44.7,52800.0,29.5456,29.5985,29.539,29.5456,52800.0
2014-10-02 12:20:00,44.71,44.84,44.71,44.81,47800.0,29.5522,29.6381,29.5522,29.6183,47800.0
2014-10-02 12:25:00,44.81,44.82,44.73,44.8,73100.0,29.6183,29.6249,29.5654,29.6117,73100.0
2014-10-02 12:30:00,44.81,44.91,44.71,44.79,83300.0,29.6183,29.6844,29.5522,29.6051,83300.0
2014-10-02 12:35:00,44.79,44.84,44.71,44.84,60800.0,29.6051,29.6381,29.5522,29.6381,60800.0
2014-10-02 12:40:00,44.84,44.98,44.73,44.94,77900.0,29.6381,29.7307,29.5654,29.7042,77900.0
2014-10-02 12:45:00,44.95,44.98,44.89,44.96,36800.0,29.7108,29.7307,29.6712,29.7174,36800.0
2014-10-02 12:50:00,44.97,45.09,44.96,45.04,55800.0,29.724,29.8034,29.7174,29.7703,55800.0
2014-10-02 12:55:00,45.05,45.21,45.05,45.17,66600.0,29.7769,29.8827,29.7769,29.8562,66600.0
2014-10-02 13:00:00,45.17,45.17,45.07,45.16,52900.0,29.8562,29.8562,29.7901,29.8496,52900.0
2014-10-02 13:05:00,45.17,45.28,45.09,45.27,105500.0,29.8562,29.9289,29.8034,29.9223,105500.0
2014-10-02 13:10:00,45.28,45.41,45.26,45.39,51200.0,29.9289,30.0149,29.9157,30.0017,51200.0
2014-10-02 13:15:00,45.38,45.48,45.37,45.48,64000.0,29.995,30.0611,29.9884,30.0611,64000.0
2014-10-02 13:20:00,45.46,45.47,45.32,45.4,111200.0,30.0479,30.0545,29.9554,30.0083,111200.0
2014-10-02 13:25:00,45.4,45.42,45.31,45.37,114500.0,30.0083,30.0215,29.9488,29.9884,114500.0
2014-10-02 13:30:00,45.37,45.38,45.3,45.32,52600.0,29.9884,29.995,29.9422,29.9554,52600.0
2014-10-02 13:35:00,45.32,45.32,45.19,45.21,56700.0,29.9554,29.9554,29.8695,29.8827,56700.0
2014-10-02 13:40:00,45.2,45.2,45.11,45.18,46100.0,29.8761,29.8761,29.8166,29.8628,46100.0
2014-10-02 13:45:00,45.18,45.31,45.18,45.19,55000.0,29.8628,29.9488,29.8628,29.8695,55000.0
2014-10-02 13:50:00,45.19,45.3,45.19,45.3,48400.0,29.8695,29.9422,29.8695,29.9422,48400.0
2014-10-02 13:55:00,45.31,45.31,45.16,45.23,59600.0,29.9488,29.9488,29.8496,29.8959,59600.0
2014-10-02 14:00:00,45.23,45.38,45.23,45.36,97300.0,29.8959,29.995,29.8959,29.9818,97300.0
2014-10-02 14:05:00,45.36,45.5,45.36,45.45,135000.0,29.9818,30.0744,29.9818,30.0413,135000.0
2014-10-02 14:10:00,45.45,45.45,45.32,45.39,98700.0,30.0413,30.0413,29.9554,30.0017,98700.0
2014-10-02 14:15:00,45.39,45.39,45.28,45.29,61600.0,30.0017,30.0017,29.9289,29.9356,61600.0
2014-10-02 14:20:00,45.29,45.31,45.21,45.25,45500.0,29.9356,29.9488,29.8827,29.9091,45500.0
2014-10-02 14:25:00,45.25,45.29,45.13,45.26,141900.0,29.9091,29.9356,29.8298,29.9157,141900.0
2014-10-02 14:30:00,45.26,45.29,45.14,45.24,51100.0,29.9157,29.9356,29.8364,29.9025,51100.0
2014-10-02 14:35:00,45.24,45.33,45.23,45.29,64000.0,29.9025,29.962,29.8959,29.9356,64000.0
2014-10-02 14:40:00,45.29,45.38,45.26,45.34,119700.0,29.9356,29.995,29.9157,29.9686,119700.0
2014-10-02 14:45:00,45.34,45.41,45.33,45.38,50900.0,29.9686,30.0149,29.962,29.995,50900.0
2014-10-02 14:50:00,45.38,45.48,45.31,45.41,155800.0,29.995,30.0611,29.9488,30.0149,155800.0
2014-10-02 14:55:00,45.4,45.47,45.36,45.43,102500.0,30.0083,30.0545,29.9818,30.0281,102500.0
2014-10-02 15:00:00,45.43,45.5,45.35,45.47,113300.0,30.0281,30.0744,29.9752,30.0545,113300.0
2014-10-02 15:05:00,45.46,45.5,45.36,45.45,83000.0,30.0479,30.0744,29.9818,30.0413,83000.0
2014-10-02 15:10:00,45.45,45.5,45.39,45.42,80900.0,30.0413,30.0744,30.0017,30.0215,80900.0
2014-10-02 15:15:00,45.41,45.41,45.3,45.31,78600.0,30.0149,30.0149,29.9422,29.9488,78600.0
2014-10-02 15:20:00,45.32,45.4,45.29,45.37,104300.0,29.9554,30.0083,29.9356,29.9884,104300.0
2014-10-02 15:25:00,45.36,45.39,45.3,45.3,81100.0,29.9818,30.0017,29.9422,29.9422,81100.0
2014-10-02 15:30:00,45.28,45.28,45.13,45.22,204700.0,29.9289,29.9289,29.8298,29.8893,204700.0
2014-10-02 15:35:00,45.22,45.23,45.19,45.2,148400.0,29.8893,29.8959,29.8695,29.8761,148400.0
2014-10-02 15:40:00,45.2,45.23,45.17,45.19,246500.0,29.8761,29.8959,29.8562,29.8695,246500.0
2014-10-02 15:45:00,45.2,45.29,45.15,45.29,243400.0,29.8761,29.9356,29.843,29.9356,243400.0
2014-10-02 15:50:00,45.29,45.33,45.21,45.23,191000.0,29.9356,29.962,29.8827,29.8959,191000.0
2014-10-02 15:55:00,45.23,45.23,45.16,45.16,326700.0,29.8959,29.8959,29.8496,29.8496,326700.0
2014-10-03 09:30:00,45.26,45.34,44.81,44.81,197300.0,29.9157,29.9686,29.6183,29.6183,197300.0
2014-10-03 09:35:00,44.81,44.87,44.62,44.66,95100.0,29.6183,29.6579,29.4927,29.5191,95100.0
2014-10-03 09:40:00,44.66,45.04,44.65,45.02,117900.0,29.5191,29.7703,29.5125,29.7571,117900.0
2014-10-03 09:45:00,45.02,45.17,44.98,45.11,107800.0,29.7571,29.8562,29.7307,29.8166,107800.0
2014-10-03 09:50:00,45.11,45.13,44.98,44.99,61700.0,29.8166,29.8298,29.7307,29.7373,61700.0
2014-10-03 09:55:00,44.97,45.04,44.86,44.86,88700.0,29.724,29.7703,29.6513,29.6513,88700.0
2014-10-03 10:00:00,44.86,45.07,44.86,45.03,103100.0,29.6513,29.7901,29.6513,29.7637,103100.0
2014-10-03 10:05:00,45.04,45.15,45.01,45.04,66000.0,29.7703,29.843,29.7505,29.7703,66000.0
2014-10-03 10:10:00,45.03,45.05,44.96,45.03,78200.0,29.7637,29.7769,29.7174,29.7637,78200.0
2014-10-03 10:15:00,45.03,45.08,44.95,44.97,55100.0,29.7637,29.7967,29.7108,29.724,55100.0
2014-10-03 10:20:00,44.98,45.0,44.84,44.88,130500.0,29.7307,29.7439,29.6381,29.6646,130500.0
2014-10-03 10:25:00,44.89,44.99,44.86,44.94,56600.0,29.6712,29.7373,29.6513,29.7042,56600.0
2014-10-03 10:30:00,44.95,44.97,44.84,44.85,66400.0,29.7108,29.724,29.6381,29.6447,66400.0
2014-10-03 10:35:00,44.84,44.92,44.8,44.84,55000.0,29.6381,29.691,29.6117,29.6381,55000.0
2014-10-03 10:40:00,44.85,44.86,44.72,44.76,70800.0,29.6447,29.6513,29.5588,29.5852,70800.0
2014-10-03 10:45:00,44.77,44.84,44.67,44.71,108100.0,29.5918,29.6381,29.5257,29.5522,108100.0
2014-10-03 10:50:00,44.7,44.77,44.69,44.75,61300.0,29.5456,29.5918,29.539,29.5786,61300.0
2014-10-03 10:55:00,44.74,44.8,44.7,44.73,105100.0,29.572,29.6117,29.5456,29.5654,105100.0
2014-10-03 11:00:00,44.72,44.83,44.71,44.77,70700.0,29.5588,29.6315,29.5522,29.5918,70700.0
2014-10-03 11:05:00,44.77,44.8,44.66,44.67,81300.0,29.5918,29.6117,29.5191,29.5257,81300.0
2014-10-03 11:10:00,44.67,44.68,44.55,44.62,235500.0,29.5257,29.5324,29.4464,29.4927,235500.0
2014-10-03 11:15:00,44.61,44.62,44.57,44.59,101500.0,29.4861,29.4927,29.4597,29.4729,101500.0
2014-10-03 11:20:00,44.59,44.64,44.51,44.53,157900.0,29.4729,29.5059,29.42,29.4332,157900.0
2014-10-03 11:25:00,44.53,44.71,44.52,44.7,135100.0,29.4332,29.5522,29.4266,29.5456,135100.0
2014-10-03 11:30:00,44.69,44.77,44.67,44.74,63600.0,29.539,29.5918,29.5257,29.572,63600.0
2014-10-03 11:35:00,44.73,44.77,44.73,44.74,127200.0,29.5654,29.5918,29.5654,29.572,127200.0
2014-10-03 11:40:00,44.75,44.75,44.65,44.66,43500.0,29.5786,29.5786,29.5125,29.5191,43500.0
2014-10-03 11:45:00,44.67,44.69,44.63,44.68,36700.0,29.5257,29.539,29.4993,29.5324,36700.0
2014-10-03 11:50:00,44.67,44.71,44.61,44.63,96800.0,29.5257,29.5522,29.4861,29.4993,96800.0
2014-10-03 11:55:00,44.63,44.68,44.62,44.67,94000.0,29.4993,29.5324,29.4927,29.5257,94000.0
2014-10-03 12:00:00,44.66,44.76,44.62,44.72,82900.0,29.5191,29.5852,29.4927,29.5588,82900.0
2014-10-03 12:05:00,44.71,44.76,44.68,44.74,87700.0,29.5522,29.5852,29.5324,29.572,87700.0
2014-10-03 12:10:00,44.73,44.78,44.73,44.78,67800.0,29.5654,29.5985,29.5654,29.5985,67800.0
2014-10-03 12:15:00,44.78,44.8,44.72,44.75,67900.0,29.5985,29.6117,29.5588,29.5786,67900.0
2014-10-03 12:20:00,44.75,44.82,44.75,44.8,174800.0,29.5786,29.6249,29.5786,29.6117,174800.0
2014-10-03 12:25:00,44.8,44.97,44.78,44.95,119700.0,29.6117,29.724,29.5985,29.7108,119700.0
2014-10-03 12:30:00,44.94,44.96,44.8,44.89,182900.0,29.7042,29.7174,29.6117,29.6712,182900.0
2014-10-03 12:35:00,44.9,44.94,44.86,44.87,81400.0,29.6778,29.7042,29.6513,29.6579,81400.0
2014-10-03 12:40:00,44.87,44.96,44.84,44.95,59300.0,29.6579,29.7174,29.6381,29.7108,59300.0
2014-10-03 12:45:00,44.94,44.95,44.85,44.88,57700.0,29.7042,29.7108,29.6447,29.6646,57700.0
2014-10-03 12:50:00,44.88,44.93,44.87,44.9,98000.0,29.6646,29.6976,29.6579,29.6778,98000.0
2014-10-03 12:55:00,44.89,44.91,44.82,44.84,46500.0,29.6712,29.6844,29.6249,29.6381,46500.0
2014-10-03 13:00:00,44.83,44.94,44.82,44.93,59800.0,29.6315,29.7042,29.6249,29.6976,59800.0
2014-10-03 13:05:00,44.93,44.95,44.86,44.88,37700.0,29.6976,29.7108,29.6513,29.6646,37700.0
2014-10-03 13:10:00,44.89,44.94,44.87,44.89,64600.0,29.6712,29.7042,29.6579,29.6712,64600.0
2014-10-03 13:15:00,44.89,44.9,44.84,44.89,62400.0,29.6712,29.6778,29.6381,29.6712,62400.0
2014-10-03 13:20:00,44.88,44.91,44.78,44.81,50900.0,29.6646,29.6844,29.5985,29.6183,50900.0
2014-10-03 13:25:00,44.8,44.87,44.77,44.86,38300.0,29.6117,29.6579,29.5918,29.6513,38300.0
2014-10-03 13:30:00,44.87,44.88,44.77,44.78,80400.0,29.6579,29.6646,29.5918,29.5985,80400.0
2014-10-03 13:35:00,44.77,44.78,44.71,44.74,83300.0,29.5918,29.5985,29.5522,29.572,83300.0
2014-10-03 13:40:00,44.74,44.76,44.66,44.66,61500.0,29.572,29.5852,29.5191,29.5191,61500.0
2014-10-03 13:45:00,44.66,44.68,44.65,44.66,41700.0,29.5191,29.5324,29.5125,29.5191,41700.0
2014-10-03 13:50:00,44.66,44.7,44.63,44.69,78800.0,29.5191,29.5456,29.4993,29.539,78800.0
2014-10-03 13:55:00,44.69,44.7,44.61,44.64,58000.0,29.539,29.5456,29.4861,29.5059,58000.0
2014-10-03 14:00:00,44.63,44.76,44.63,44.74,58900.0,29.4993,29.5852,29.4993,29.572,58900.0
2014-10-03 14:05:00,44.74,44.86,44.73,44.81,164600.0,29.572,29.6513,29.5654,29.6183,164600.0
2014-10-03 14:10:00,44.81,44.91,44.8,44.85,97600.0,29.6183,29.6844,29.6117,29.6447,97600.0
2014-10-03 14:15:00,44.86,44.86,44.81,44.84,79200.0,29.6513,29.6513,29.6183,29.6381,79200.0
2014-10-03 14:20:00,44.85,44.9,44.82,44.9,143700.0,29.6447,29.6778,29.6249,29.6778,143700.0
2014-10-03 14:25:00,44.9,44.91,44.85,44.87,119900.0,29.6778,29.6844,29.6447,29.6579,119900.0
2014-10-03 14:30:00,44.86,44.91,44.83,44.9,84500.0,29.6513,29.6844,29.6315,29.6778,84500.0
2014-10-03 14:35:00,44.89,44.94,44.87,44.87,80700.0,29.6712,29.7042,29.6579,29.6579,80700.0
2014-10-03 14:40:00,44.87,44.88,44.83,44.84,85100.0,29.6579,29.6646,29.6315,29.6381,85100.0
2014-10-03 14:45:00,44.84,44.92,44.83,44.89,111100.0,29.6381,29.691,29.6315,29.6712,111100.0
2014-10-03 14:50:00,44.89,44.93,44.87,44.87,74400.0,29.6712,29.6976,29.6579,29.6579,74400.0
2014-10-03 14:55:00,44.87,44.9,44.86,44.86,53000.0,29.6579,29.6778,29.6513,29.6513,53000.0
2014-10-03 15:00:00,44.86,44.94,44.83,44.94,115000.0,29.6513,29.7042,29.6315,29.7042,115000.0
2014-10-03 15:05:00,44.93,44.93,44.86,44.87,192700.0,29.6976,29.6976,29.6513,29.6579,192700.0
2014-10-03 15:10:00,44.87,44.94,44.86,44.88,108000.0,29.6579,29.7042,29.6513,29.6646,108000.0
2014-10-03 15:15:00,44.89,44.93,44.86,44.87,63300.0,29.6712,29.6976,29.6513,29.6579,63300.0
2014-10-03 15:20:00,44.86,44.87,44.77,44.8,115000.0,29.6513,29.6579,29.5918,29.6117,115000.0
2014-10-03 15:25:00,44.8,44.84,44.76,44.79,106600.0,29.6117,29.6381,29.5852,29.6051,106600.0
2014-10-03 15:30:00,44.79,44.82,44.72,44.73,110700.0,29.6051,29.6249,29.5588,29.5654,110700.0
2014-10-03 15:35:00,44.73,44.78,44.71,44.76,157300.0,29.5654,29.5985,29.5522,29.5852,157300.0
2014-10-03 15:40:00,44.76,44.98,44.75,44.87,385500.0,29.5852,29.7307,29.5786,29.6579,385500.0
2014-10-03 15:45:00,44.87,44.89,44.83,44.89,228500.0,29.6579,29.6712,29.6315,29.6712,228500.0
2014-10-03 15:50:00,44.88,44.89,44.83,44.83,172600.0,29.6646,29.6712,29.6315,29.6315,172600.0
2014-10-03 15:55:00,44.83,44.83,44.73,44.74,389400.0,29.6315,29.6315,29.5654,29.572,389400.0
2014-10-06 09:30:00,44.79,44.95,44.79,44.9,92200.0,29.6051,29.7108,29.6051,29.6778,92200.0
2014-10-06 09:35:00,44.9,44.93,44.83,44.9,136000.0,29.6778,29.6976,29.6315,29.6778,136000.0
2014-10-06 09:40:00,44.94,45.05,44.93,44.98,74400.0,29.7042,29.7769,29.6976,29.7307,74400.0
2014-10-06 09:45:00,44.98,45.24,44.96,45.09,87000.0,29.7307,29.9025,29.7174,29.8034,87000.0
2014-10-06 09:50:00,45.09,45.13,44.99,45.05,37700.0,29.8034,29.8298,29.7373,29.7769,37700.0
2014-10-06 09:55:00,45.06,45.06,44.93,44.98,23700.0,29.7835,29.7835,29.6976,29.7307,23700.0
2014-10-06 10:00:00,44.97,45.05,44.8,44.81,58000.0,29.724,29.7769,29.6117,29.6183,58000.0
2014-10-06 10:05:00,44.81,44.96,44.77,44.8,61900.0,29.6183,29.7174,29.5918,29.6117,61900.0
2014-10-06 10:10:00,44.8,44.85,44.66,44.68,65200.0,29.6117,29.6447,29.5191,29.5324,65200.0
2014-10-06 10:15:00,44.66,44.73,44.63,44.66,48500.0,29.5191,29.5654,29.4993,29.5191,48500.0
2014-10-06 10:20:00,44.66,44.73,44.66,44.7,25900.0,29.5191,29.5654,29.5191,29.5456,25900.0
2014-10-06 10:25:00,44.71,44.72,44.66,44.72,39600.0,29.5522,29.5588,29.5191,29.5588,39600.0
2014-10-06 10:30:00,44.72,44.76,44.71,44.75,39300.0,29.5588,29.5852,29.5522,29.5786,39300.0
2014-10-06 10:35:00,44.74,44.84,44.68,44.73,38000.0,29.572,29.6381,29.5324,29.5654,38000.0
2014-10-06 10:40:00,44.73,44.89,44.73,44.79,45000.0,29.5654,29.6712,29.5654,29.6051,45000.0
2014-10-06 10:45:00,44.79,44.8,44.73,44.75,60500.0,29.6051,29.6117,29.5654,29.5786,60500.0
2014-10-06 10:50:00,44.76,44.76,44.67,44.67,73000.0,29.5852,29.5852,29.5257,29.5257,73000.0
2014-10-06 10:55:00,44.67,44.69,44.53,44.57,46700.0,29.5257,29.539,29.4332,29.4597,46700.0
2014-10-06 11:00:00,44.56,44.63,44.54,44.56,34400.0,29.453,29.4993,29.4398,29.453,34400.0
2014-10-06 11:05:00,44.54,44.55,44.46,44.52,45100.0,29.4398,29.4464,29.3869,29.4266,45100.0
2014-10-06 11:10:00,44.52,44.55,44.37,44.44,106800.0,29.4266,29.4464,29.3275,29.3737,106800.0
2014-10-06 11:15:00,44.45,44.5,44.39,44.48,49400.0,29.3803,29.4134,29.3407,29.4002,49400.0
2014-10-06 11:20:00,44.47,44.53,44.42,44.48,45400.0,29.3936,29.4332,29.3605,29.4002,45400.0
2014-10-06 11:25:00,44.48,44.52,44.38,44.42,93700.0,29.4002,29.4266,29.3341,29.3605,93700.0
2014-10-06 11:30:00,44.43,44.55,44.43,44.47,47500.0,29.3671,29.4464,29.3671,29.3936,47500.0
2014-10-06 11:35:00,44.48,44.48,44.32,44.33,60800.0,29.4002,29.4002,29.2944,29.301,60800.0
2014-10-06 11:40:00,44.34,44.36,44.25,44.26,54100.0,29.3076,29.3208,29.2481,29.2547,54100.0
2014-10-06 11:45:00,44.26,44.26,44.11,44.14,94000.0,29.2547,29.2547,29.1556,29.1754,94000.0
2014-10-06 11:50:00,44.14,44.21,44.14,44.2,89800.0,29.1754,29.2217,29.1754,29.2151,89800.0
2014-10-06 11:55:00,44.19,44.28,44.18,44.27,142000.0,29.2085,29.268,29.2019,29.2614,142000.0
2014-10-06 12:00:00,44.27,44.41,44.27,44.37,61700.0,29.2614,29.3539,29.2614,29.3275,61700.0
2014-10-06 12:05:00,44.36,44.48,44.34,44.4,44800.0,29.3208,29.4002,29.3076,29.3473,44800.0
2014-10-06 12:10:00,44.41,44.5,44.37,44.48,41000.0,29.3539,29.4134,29.3275,29.4002,41000.0
2014-10-06 12:15:00,44.49,44.58,44.49,44.56,34600.0,29.4068,29.4663,29.4068,29.453,34600.0
2014-10-06 12:20:00,44.56,44.58,44.41,44.47,101500.0,29.453,29.4663,29.3539,29.3936,101500.0
2014-10-06 12:25:00,44.46,44.62,44.46,44.53,93700.0,29.3869,29.4927,29.3869,29.4332,93700.0
2014-10-06 12:30:00,44.53,44.56,44.41,44.54,32200.0,29.4332,29.453,29.3539,29.4398,32200.0
2014-10-06 12:35:00,44.53,44.56,44.49,44.49,115200.0,29.4332,29.453,29.4068,29.4068,115200.0
2014-10-06 12:40:00,44.49,44.6,44.37,44.41,57600.0,29.4068,29.4795,29.3275,29.3539,57600.0
2014-10-06 12:45:00,44.42,44.46,44.35,44.43,22800.0,29.3605,29.3869,29.3142,29.3671,22800.0
2014-10-06 12:50:00,44.44,44.48,44.38,44.4,36500.0,29.3737,29.4002,29.3341,29.3473,36500.0
2014-10-06 12:55:00,44.41,44.48,44.39,44.46,19600.0,29.3539,29.4002,29.3407,29.3869,19600.0
2014-10-06 13:00:00,44.45,44.58,44.42,44.56,32400.0,29.3803,29.4663,29.3605,29.453,32400.0
2014-10-06 13:05:00,44.56,44.58,44.5,44.52,27400.0,29.453,29.4663,29.4134,29.4266,27400.0
2014-10-06 13:10:00,44.53,44.59,44.51,44.56,28600.0,29.4332,29.4729,29.42,29.453,28600.0
2014-10-06 13:15:00,44.57,44.65,44.57,44.63,38100.0,29.4597,29.5125,29.4597,29.4993,38100.0
2014-10-06 13:20:00,44.63,44.72,44.63,44.71,34300.0,29.4993,29.5588,29.4993,29.5522,34300.0
2014-10-06 13:25:00,44.72,44.79,44.72,44.75,37200.0,29.5588,29.6051,29.5588,29.5786,37200.0
2014-10-06 13:30:00,44.75,44.81,44.72,44.76,50800.0,29.5786,29.6183,29.5588,29.5852,50800.0
2014-10-06 13:35:00,44.78,44.88,44.76,44.84,49300.0,29.5985,29.6646,29.5852,29.6381,49300.0
2014-10-06 13:40:00,44.85,44.88,44.8,44.88,74100.0,29.6447,29.6646,29.6117,29.6646,74100.0
2014-10-06 13:45:00,44.87,44.9,44.79,44.81,26000.0,29.6579,29.6778,29.6051,29.6183,26000.0
2014-10-06 13:50:00,44.81,44.93,44.78,44.93,36200.0,29.6183,29.6976,29.5985,29.6976,36200.0
2014-10-06 13:55:00,44.93,45.01,44.89,45.0,88900.0,29.6976,29.7505,29.6712,29.7439,88900.0
2014-10-06 14:00:00,45.0,45.03,44.94,45.03,65000.0,29.7439,29.7637,29.7042,29.7637,65000.0
2014-10-06 14:05:00,45.03,45.06,44.91,44.94,98500.0,29.7637,29.7835,29.6844,29.7042,98500.0
2014-10-06 14:10:00,44.94,45.04,44.92,45.03,41700.0,29.7042,29.7703,29.691,29.7637,41700.0
2014-10-06 14:15:00,45.04,45.08,45.0,45.06,32100.0,29.7703,29.7967,29.7439,29.7835,32100.0
2014-10-06 14:20:00,45.06,45.17,45.06,45.15,79600.0,29.7835,29.8562,29.7835,29.843,79600.0
2014-10-06 14:25:00,45.15,45.15,45.03,45.06,43800.0,29.843,29.843,29.7637,29.7835,43800.0
2014-10-06 14:30:00,45.06,45.11,44.98,45.01,82800.0,29.7835,29.8166,29.7307,29.7505,82800.0
2014-10-06 14:35:00,45.03,45.06,45.0,45.01,42800.0,29.7637,29.7835,29.7439,29.7505,42800.0
2014-10-06 14:40:00,45.01,45.04,44.92,44.99,51900.0,29.7505,29.7703,29.691,29.7373,51900.0
2014-10-06 14:45:00,45.0,45.06,44.99,45.0,44200.0,29.7439,29.7835,29.7373,29.7439,44200.0
2014-10-06 14:50:00,45.0,45.05,45.0,45.03,35200.0,29.7439,29.7769,29.7439,29.7637,35200.0
2014-10-06 14:55:00,45.02,45.03,44.97,44.98,41200.0,29.7571,29.7637,29.724,29.7307,41200.0
2014-10-06 15:00:00,44.97,44.99,44.87,44.89,63000.0,29.724,29.7373,29.6579,29.6712,63000.0
2014-10-06 15:05:00,44.89,44.94,44.8,44.81,53600.0,29.6712,29.7042,29.6117,29.6183,53600.0
2014-10-06 15:10:00,44.81,44.84,44.78,44.79,110100.0,29.6183,29.6381,29.5985,29.6051,110100.0
2014-10-06 15:15:00,44.79,44.84,44.77,44.8,72900.0,29.6051,29.6381,29.5918,29.6117,72900.0
2014-10-06 15:20:00,44.8,44.94,44.77,44.92,82100.0,29.6117,29.7042,29.5918,29.691,82100.0
2014-10-06 15:25:00,44.91,44.91,44.84,44.89,63200.0,29.6844,29.6844,29.6381,29.6712,63200.0
2014-10-06 15:30:00,44.88,44.89,44.82,44.83,60800.0,29.6646,29.6712,29.6249,29.6315,60800.0
2014-10-06 15:35:00,44.83,44.86,44.79,44.84,82500.0,29.6315,29.6513,29.6051,29.6381,82500.0
2014-10-06 15:40:00,44.84,44.86,44.75,44.77,97200.0,29.6381,29.6513,29.5786,29.5918,97200.0
2014-10-06 15:45:00,44.77,44.78,44.72,44.73,123800.0,29.5918,29.5985,29.5588,29.5654,123800.0
2014-10-06 15:50:00,44.73,44.76,44.72,44.73,147600.0,29.5654,29.5852,29.5588,29.5654,147600.0
2014-10-06 15:55:00,44.74,44.77,44.71,44.72,237600.0,29.572,29.5918,29.5522,29.5588,237600.0
2014-10-07 09:30:00,44.78,45.41,44.76,45.02,207700.0,29.5985,30.0149,29.5852,29.7571,207700.0
2014-10-07 09:35:00,45.04,45.15,44.95,45.15,98700.0,29.7703,29.843,29.7108,29.843,98700.0
2014-10-07 09:40:00,45.15,45.16,45.02,45.07,142400.0,29.843,29.8496,29.7571,29.7901,142400.0
2014-10-07 09:45:00,45.07,45.28,45.02,45.27,167800.0,29.7901,29.9289,29.7571,29.9223,167800.0
2014-10-07 09:50:00,45.27,45.48,45.24,45.42,193200.0,29.9223,30.0611,29.9025,30.0215,193200.0
2014-10-07 09:55:00,45.43,45.44,45.34,45.41,105400.0,30.0281,30.0347,29.9686,30.0149,105400.0
2014-10-07 10:00:00,45.42,45.64,45.35,45.63,187300.0,30.0215,30.1669,29.9752,30.1603,187300.0
2014-10-07 10:05:00,45.63,45.93,45.57,45.86,194500.0,30.1603,30.3586,30.1206,30.3123,194500.0
2014-10-07 10:10:00,45.86,45.88,45.75,45.81,104600.0,30.3123,30.3255,30.2396,30.2793,104600.0
2014-10-07 10:15:00,45.81,45.86,45.75,45.84,111000.0,30.2793,30.3123,30.2396,30.2991,111000.0
2014-10-07 10:20:00,45.85,45.91,45.77,45.85,73000.0,30.3057,30.3454,30.2528,30.3057,73000.0
2014-10-07 10:25:00,45.85,45.9,45.79,45.87,102700.0,30.3057,30.3387,30.266,30.3189,102700.0
2014-10-07 10:30:00,45.87,46.07,45.85,46.01,131500.0,30.3189,30.4511,30.3057,30.4115,131500.0
2014-10-07 10:35:00,46.01,46.05,45.96,45.96,88800.0,30.4115,30.4379,30.3784,30.3784,88800.0
2014-10-07 10:40:00,45.96,46.16,45.95,46.15,133600.0,30.3784,30.5106,30.3718,30.504,133600.0
2014-10-07 10:45:00,46.15,46.21,45.89,45.9,104000.0,30.504,30.5436,30.3321,30.3387,104000.0
2014-10-07 10:50:00,45.91,46.17,45.89,46.16,93900.0,30.3454,30.5172,30.3321,30.5106,93900.0
2014-10-07 10:55:00,46.15,46.15,46.0,46.05,81700.0,30.504,30.504,30.4048,30.4379,81700.0
2014-10-07 11:00:00,46.04,46.12,45.93,45.95,64300.0,30.4313,30.4842,30.3586,30.3718,64300.0
2014-10-07 11:05:00,45.94,46.1,45.88,46.07,80900.0,30.3652,30.4709,30.3255,30.4511,80900.0
2014-10-07 11:10:00,46.06,46.27,46.04,46.1,121200.0,30.4445,30.5833,30.4313,30.4709,121200.0
2014-10-07 11:15:00,46.11,46.12,45.97,46.08,68500.0,30.4776,30.4842,30.385,30.4577,68500.0
2014-10-07 11:20:00,46.08,46.15,45.97,45.97,66900.0,30.4577,30.504,30.385,30.385,66900.0
2014-10-07 11:25:00,45.97,45.98,45.78,45.83,80000.0,30.385,30.3916,30.2594,30.2925,80000.0
2014-10-07 11:30:00,45.82,45.9,45.81,45.87,88900.0,30.2859,30.3387,30.2793,30.3189,88900.0
2014-10-07 11:35:00,45.87,45.88,45.74,45.75,99600.0,30.3189,30.3255,30.233,30.2396,99600.0
2014-10-07 11:40:00,45.76,46.02,45.73,46.02,50500.0,30.2462,30.4181,30.2264,30.4181,50500.0
2014-10-07 11:45:00,46.02,46.04,45.91,45.97,80600.0,30.4181,30.4313,30.3454,30.385,80600.0
2014-10-07 11:50:00,45.97,46.01,45.93,45.98,48700.0,30.385,30.4115,30.3586,30.3916,48700.0
2014-10-07 11:55:00,45.97,45.99,45.94,45.96,41100.0,30.385,30.3982,30.3652,30.3784,41100.0
2014-10-07 12:00:00,45.95,45.99,45.91,45.95,48000.0,30.3718,30.3982,30.3454,30.3718,48000.0
2014-10-07 12:05:00,45.96,46.05,45.95,46.01,59300.0,30.3784,30.4379,30.3718,30.4115,59300.0
2014-10-07 12:10:00,46.01,46.11,46.01,46.02,46800.0,30.4115,30.4776,30.4115,30.4181,46800.0
2014-10-07 12:15:00,46.02,46.05,46.0,46.01,25800.0,30.4181,30.4379,30.4048,30.4115,25800.0
2014-10-07 12:20:00,46.01,46.03,45.9,45.99,80700.0,30.4115,30.4247,30.3387,30.3982,80700.0
2014-10-07 12:25:00,46.02,46.06,46.0,46.04,49600.0,30.4181,30.4445,30.4048,30.4313,49600.0
2014-10-07 12:30:00,46.03,46.05,45.87,45.88,52200.0,30.4247,30.4379,30.3189,30.3255,52200.0
2014-10-07 12:35:00,45.88,45.97,45.85,45.95,32000.0,30.3255,30.385,30.3057,30.3718,32000.0
2014-10-07 12:40:00,45.96,45.96,45.85,45.86,38000.0,30.3784,30.3784,30.3057,30.3123,38000.0
2014-10-07 12:45:00,45.86,45.91,45.77,45.78,70200.0,30.3123,30.3454,30.2528,30.2594,70200.0
2014-10-07 12:50:00,45.78,45.82,45.75,45.82,41600.0,30.2594,30.2859,30.2396,30.2859,41600.0
2014-10-07 12:55:00,45.83,45.9,45.82,45.86,30900.0,30.2925,30.3387,30.2859,30.3123,30900.0
2014-10-07 13:00:00,45.86,45.87,45.77,45.81,26400.0,30.3123,30.3189,30.2528,30.2793,26400.0
2014-10-07 13:05:00,45.81,45.83,45.75,45.77,50600.0,30.2793,30.2925,30.2396,30.2528,50600.0
2014-10-07 13:10:00,45.77,45.87,45.77,45.87,73300.0,30.2528,30.3189,30.2528,30.3189,73300.0
2014-10-07 13:15:00,45.88,45.9,45.79,45.8,40400.0,30.3255,30.3387,30.266,30.2726,40400.0
2014-10-07 13:20:00,45.8,45.86,45.79,45.79,33100.0,30.2726,30.3123,30.266,30.266,33100.0
2014-10-07 13:25:00,45.8,45.81,45.75,45.79,42100.0,30.2726,30.2793,30.2396,30.266,42100.0
2014-10-07 13:30:00,45.79,45.8,45.75,45.78,57600.0,30.266,30.2726,30.2396,30.2594,57600.0
2014-10-07 13:35:00,45.79,45.79,45.6,45.64,79500.0,30.266,30.266,30.1405,30.1669,79500.0
2014-10-07 13:40:00,45.63,45.64,45.58,45.61,75300.0,30.1603,30.1669,30.1272,30.1471,75300.0
2014-10-07 13:45:00,45.6,45.73,45.58,45.67,66700.0,30.1405,30.2264,30.1272,30.1867,66700.0
2014-10-07 13:50:00,45.68,45.72,45.61,45.72,137200.0,30.1933,30.2198,30.1471,30.2198,137200.0
2014-10-07 13:55:00,45.71,45.72,45.63,45.66,39000.0,30.2132,30.2198,30.1603,30.1801,39000.0
2014-10-07 14:00:00,45.65,45.65,45.52,45.53,75800.0,30.1735,30.1735,30.0876,30.0942,75800.0
2014-10-07 14:05:00,45.52,45.55,45.5,45.55,64900.0,30.0876,30.1074,30.0744,30.1074,64900.0
2014-10-07 14:10:00,45.56,45.63,45.53,45.57,44600.0,30.114,30.1603,30.0942,30.1206,44600.0
2014-10-07 14:15:00,45.57,45.57,45.52,45.53,32700.0,30.1206,30.1206,30.0876,30.0942,32700.0
2014-10-07 14:20:00,45.53,45.54,45.45,45.47,37400.0,30.0942,30.1008,30.0413,30.0545,37400.0
2014-10-07 14:25:00,45.46,45.47,45.33,45.34,71900.0,30.0479,30.0545,29.962,29.9686,71900.0
2014-10-07 14:30:00,45.34,45.37,45.27,45.36,78200.0,29.9686,29.9884,29.9223,29.9818,78200.0
2014-10-07 14:35:00,45.35,45.46,45.34,45.42,83100.0,29.9752,30.0479,29.9686,30.0215,83100.0
2014-10-07 14:40:00,45.4,45.41,45.35,45.37,59000.0,30.0083,30.0149,29.9752,29.9884,59000.0
2014-10-07 14:45:00,45.38,45.4,45.35,45.39,50100.0,29.995,30.0083,29.9752,30.0017,50100.0
2014-10-07 14:50:00,45.39,45.46,45.36,45.38,87100.0,30.0017,30.0479,29.9818,29.995,87100.0
2014-10-07 14:55:00,45.39,45.44,45.36,45.4,63700.0,30.0017,30.0347,29.9818,30.0083,63700.0
2014-10-07 15:00:00,45.4,45.45,45.37,45.41,67800.0,30.0083,30.0413,29.9884,30.0149,67800.0
2014-10-07 15:05:00,45.41,45.41,45.28,45.31,76100.0,30.0149,30.0149,29.9289,29.9488,76100.0
2014-10-07 15:10:00,45.3,45.31,45.22,45.26,98400.0,29.9422,29.9488,29.8893,29.9157,98400.0
2014-10-07 15:15:00,45.25,45.25,45.16,45.17,117800.0,29.9091,29.9091,29.8496,29.8562,117800.0
2014-10-07 15:20:00,45.18,45.21,45.14,45.17,131900.0,29.8628,29.8827,29.8364,29.8562,131900.0
2014-10-07 15:25:00,45.17,45.26,45.17,45.25,120000.0,29.8562,29.9157,29.8562,29.9091,120000.0
2014-10-07 15:30:00,45.25,45.31,45.22,45.22,82800.0,29.9091,29.9488,29.8893,29.8893,82800.0
2014-10-07 15:35:00,45.23,45.25,45.15,45.15,71500.0,29.8959,29.9091,29.843,29.843,71500.0
2014-10-07 15:40:00,45.15,45.19,45.13,45.16,146900.0,29.843,29.8695,29.8298,29.8496,146900.0
2014-10-07 15:45:00,45.16,45.26,45.16,45.22,205000.0,29.8496,29.9157,29.8496,29.8893,205000.0
2014-10-07 15:50:00,45.21,45.23,45.16,45.17,287800.0,29.8827,29.8959,29.8496,29.8562,287800.0
2014-10-07 15:55:00,45.17,45.18,45.08,45.12,381000.0,29.8562,29.8628,29.7967,29.8232,381000.0
2014-10-08 09:30:00,45.41,45.69,45.08,45.13,138900.0,30.0149,30.1999,29.7967,29.8298,138900.0
2014-10-08 09:35:00,45.15,45.25,45.01,45.18,76500.0,29.843,29.9091,29.7505,29.8628,76500.0
2014-10-08 09:40:00,45.17,45.31,45.15,45.25,61800.0,29.8562,29.9488,29.843,29.9091,61800.0
2014-10-08 09:45:00,45.25,45.38,45.22,45.34,61100.0,29.9091,29.995,29.8893,29.9686,61100.0
2014-10-08 09:50:00,45.33,45.38,45.01,45.04,91500.0,29.962,29.995,29.7505,29.7703,91500.0
2014-10-08 09:55:00,45.04,45.07,45.0,45.04,64600.0,29.7703,29.7901,29.7439,29.7703,64600.0
2014-10-08 10:00:00,45.05,45.12,44.82,44.82,91300.0,29.7769,29.8232,29.6249,29.6249,91300.0
2014-10-08 10:05:00,44.84,44.91,44.77,44.88,74800.0,29.6381,29.6844,29.5918,29.6646,74800.0
2014-10-08 10:10:00,44.88,45.3,44.88,45.28,188400.0,29.6646,29.9422,29.6646,29.9289,188400.0
2014-10-08 10:15:00,45.27,45.28,44.9,44.97,119300.0,29.9223,29.9289,29.6778,29.724,119300.0
2014-10-08 10:20:00,44.96,44.96,44.79,44.8,58300.0,29.7174,29.7174,29.6051,29.6117,58300.0
2014-10-08 10:25:00,44.8,44.98,44.75,44.87,79700.0,29.6117,29.7307,29.5786,29.6579,79700.0
2014-10-08 10:30:00,44.88,44.98,44.78,44.86,83400.0,29.6646,29.7307,29.5985,29.6513,83400.0
2014-10-08 10:35:00,44.86,44.96,44.81,44.82,136500.0,29.6513,29.7174,29.6183,29.6249,136500.0
2014-10-08 10:40:00,44.82,44.87,44.75,44.81,96300.0,29.6249,29.6579,29.5786,29.6183,96300.0
2014-10-08 10:45:00,44.81,44.9,44.75,44.87,98200.0,29.6183,29.6778,29.5786,29.6579,98200.0
2014-10-08 10:50:00,44.84,44.89,44.8,44.8,81200.0,29.6381,29.6712,29.6117,29.6117,81200.0
2014-10-08 10:55:00,44.81,44.83,44.72,44.76,54700.0,29.6183,29.6315,29.5588,29.5852,54700.0
2014-10-08 11:00:00,44.74,44.75,44.56,44.56,66600.0,29.572,29.5786,29.453,29.453,66600.0
2014-10-08 11:05:00,44.57,44.78,44.56,44.77,62700.0,29.4597,29.5985,29.453,29.5918,62700.0
2014-10-08 11:10:00,44.78,44.83,44.72,44.78,54200.0,29.5985,29.6315,29.5588,29.5985,54200.0
2014-10-08 11:15:00,44.78,44.79,44.64,44.66,69300.0,29.5985,29.6051,29.5059,29.5191,69300.0
2014-10-08 11:20:00,44.67,44.99,44.63,44.99,127400.0,29.5257,29.7373,29.4993,29.7373,127400.0
2014-10-08 11:25:00,44.98,45.16,44.95,45.14,70800.0,29.7307,29.8496,29.7108,29.8364,70800.0
2014-10-08 11:30:00,45.15,45.16,44.98,44.99,69600.0,29.843,29.8496,29.7307,29.7373,69600.0
2014-10-08 11:35:00,44.98,45.0,44.79,44.8,61600.0,29.7307,29.7439,29.6051,29.6117,61600.0
2014-10-08 11:40:00,44.79,44.9,44.78,44.89,49300.0,29.6051,29.6778,29.5985,29.6712,49300.0
2014-10-08 11:45:00,44.89,44.94,44.76,44.76,52900.0,29.6712,29.7042,29.5852,29.5852,52900.0
2014-10-08 11:50:00,44.76,44.94,44.72,44.94,56100.0,29.5852,29.7042,29.5588,29.7042,56100.0
2014-10-08 11:55:00,44.94,45.09,44.93,45.08,52400.0,29.7042,29.8034,29.6976,29.7967,52400.0
2014-10-08 12:00:00,45.08,45.14,45.06,45.07,44800.0,29.7967,29.8364,29.7835,29.7901,44800.0
2014-10-08 12:05:00,45.06,45.15,45.01,45.02,45500.0,29.7835,29.843,29.7505,29.7571,45500.0
2014-10-08 12:10:00,45.02,45.14,45.01,45.12,31100.0,29.7571,29.8364,29.7505,29.8232,31100.0
2014-10-08 12:15:00,45.12,45.2,45.09,45.15,47200.0,29.8232,29.8761,29.8034,29.843,47200.0
2014-10-08 12:20:00,45.14,45.15,45.02,45.07,36200.0,29.8364,29.843,29.7571,29.7901,36200.0
2014-10-08 12:25:00,45.06,45.08,44.98,44.99,46100.0,29.7835,29.7967,29.7307,29.7373,46100.0
2014-10-08 12:30:00,44.98,45.01,44.95,44.96,46500.0,29.7307,29.7505,29.7108,29.7174,46500.0
2014-10-08 12:35:00,44.95,45.09,44.95,45.05,32500.0,29.7108,29.8034,29.7108,29.7769,32500.0
2014-10-08 12:40:00,45.05,45.06,44.98,45.02,43500.0,29.7769,29.7835,29.7307,29.7571,43500.0
2014-10-08 12:45:00,45.02,45.03,44.95,45.02,26200.0,29.7571,29.7637,29.7108,29.7571,26200.0
2014-10-08 12:50:00,45.04,45.04,44.91,44.91,31300.0,29.7703,29.7703,29.6844,29.6844,31300.0
2014-10-08 12:55:00,44.91,44.98,44.91,44.98,28200.0,29.6844,29.7307,29.6844,29.7307,28200.0
2014-10-08 13:00:00,44.98,45.19,44.98,45.16,44200.0,29.7307,29.8695,29.7307,29.8496,44200.0
2014-10-08 13:05:00,45.17,45.18,45.08,45.15,29600.0,29.8562,29.8628,29.7967,29.843,29600.0
2014-10-08 13:10:00,45.14,45.27,45.14,45.27,50400.0,29.8364,29.9223,29.8364,29.9223,50400.0
2014-10-08 13:15:00,45.27,45.28,45.24,45.26,48700.0,29.9223,29.9289,29.9025,29.9157,48700.0
2014-10-08 13:20:00,45.25,45.38,45.24,45.35,61100.0,29.9091,29.995,29.9025,29.9752,61100.0
2014-10-08 13:25:00,45.35,45.4,45.35,45.4,46400.0,29.9752,30.0083,29.9752,30.0083,46400.0
2014-10-08 13:30:00,45.39,45.48,45.39,45.44,80500.0,30.0017,30.0611,30.0017,30.0347,80500.0
2014-10-08 13:35:00,45.45,45.54,45.39,45.53,65700.0,30.0413,30.1008,30.0017,30.0942,65700.0
2014-10-08 13:40:00,45.54,45.56,45.5,45.55,65400.0,30.1008,30.114,30.0744,30.1074,65400.0
2014-10-08 13:45:00,45.55,45.72,45.55,45.69,177800.0,30.1074,30.2198,30.1074,30.1999,177800.0
2014-10-08 13:50:00,45.69,45.72,45.57,45.62,179700.0,30.1999,30.2198,30.1206,30.1537,179700.0
2014-10-08 13:55:00,45.63,45.65,45.57,45.57,36600.0,30.1603,30.1735,30.1206,30.1206,36600.0
2014-10-08 14:00:00,45.58,45.82,45.58,45.74,77500.0,30.1272,30.2859,30.1272,30.233,77500.0
2014-10-08 14:05:00,45.74,45.85,45.7,45.81,82500.0,30.233,30.3057,30.2066,30.2793,82500.0
2014-10-08 14:10:00,45.82,45.92,45.82,45.88,80000.0,30.2859,30.352,30.2859,30.3255,80000.0
2014-10-08 14:15:00,45.87,45.92,45.81,45.92,63000.0,30.3189,30.352,30.2793,30.352,63000.0
2014-10-08 14:20:00,45.91,46.03,45.91,46.02,100400.0,30.3454,30.4247,30.3454,30.4181,100400.0
2014-10-08 14:25:00,46.02,46.09,45.93,45.96,134200.0,30.4181,30.4643,30.3586,30.3784,134200.0
2014-10-08 14:30:00,45.96,46.3,45.96,46.3,137800.0,30.3784,30.6031,30.3784,30.6031,137800.0
2014-10-08 14:35:00,46.3,46.32,46.23,46.25,92800.0,30.6031,30.6164,30.5569,30.5701,92800.0
2014-10-08 14:40:00,46.22,46.23,46.0,46.01,82300.0,30.5503,30.5569,30.4048,30.4115,82300.0
2014-10-08 14:45:00,46.0,46.1,45.91,45.92,67300.0,30.4048,30.4709,30.3454,30.352,67300.0
2014-10-08 14:50:00,45.93,46.0,45.91,45.94,128800.0,30.3586,30.4048,30.3454,30.3652,128800.0
2014-10-08 14:55:00,45.95,46.09,45.92,46.07,82900.0,30.3718,30.4643,30.352,30.4511,82900.0
2014-10-08 15:00:00,46.07,46.27,46.07,46.22,149100.0,30.4511,30.5833,30.4511,30.5503,149100.0
2014-10-08 15:05:00,46.22,46.36,46.22,46.34,150800.0,30.5503,30.6428,30.5503,30.6296,150800.0
2014-10-08 15:10:00,46.34,46.37,46.28,46.37,132200.0,30.6296,30.6494,30.5899,30.6494,132200.0
2014-10-08 15:15:00,46.37,46.41,46.33,46.33,128100.0,30.6494,30.6758,30.623,30.623,128100.0
2014-10-08 15:20:00,46.33,46.45,46.28,46.41,118200.0,30.623,30.7023,30.5899,30.6758,118200.0
2014-10-08 15:25:00,46.4,46.51,46.4,46.49,118700.0,30.6692,30.7419,30.6692,30.7287,118700.0
2014-10-08 15:30:00,46.49,46.51,46.44,46.48,149500.0,30.7287,30.7419,30.6957,30.7221,149500.0
2014-10-08 15:35:00,46.48,46.64,46.48,46.64,180400.0,30.7221,30.8279,30.7221,30.8279,180400.0
2014-10-08 15:40:00,46.64,46.97,46.64,46.91,509500.0,30.8279,31.046,30.8279,31.0063,509500.0
2014-10-08 15:45:00,46.91,46.92,46.75,46.89,494100.0,31.0063,31.0129,30.9006,30.9931,494100.0
2014-10-08 15:50:00,46.89,46.92,46.77,46.8,481200.0,30.9931,31.0129,30.9138,30.9336,481200.0
2014-10-08 15:55:00,46.8,46.9,46.78,46.85,558900.0,30.9336,30.9997,30.9204,30.9667,558900.0
2014-10-09 09:30:00,46.92,47.33,46.66,47.15,278100.0,31.0129,31.2839,30.8411,31.165,278100.0
2014-10-09 09:35:00,47.14,47.18,46.78,46.8,122700.0,31.1584,31.1848,30.9204,30.9336,122700.0
2014-10-09 09:40:00,46.8,46.83,46.48,46.81,140800.0,30.9336,30.9535,30.7221,30.9402,140800.0
2014-10-09 09:45:00,46.78,46.8,46.36,46.44,93600.0,30.9204,30.9336,30.6428,30.6957,93600.0
2014-10-09 09:50:00,46.45,46.53,46.26,46.51,88700.0,30.7023,30.7552,30.5767,30.7419,88700.0
2014-10-09 09:55:00,46.51,46.52,46.35,46.51,100900.0,30.7419,30.7486,30.6362,30.7419,100900.0
2014-10-09 10:00:00,46.49,46.52,46.4,46.47,78300.0,30.7287,30.7486,30.6692,30.7155,78300.0
2014-10-09 10:05:00,46.46,46.47,46.25,46.28,83700.0,30.7089,30.7155,30.5701,30.5899,83700.0
2014-10-09 10:10:00,46.29,46.42,46.24,46.39,92700.0,30.5965,30.6825,30.5635,30.6626,92700.0
2014-10-09 10:15:00,46.4,46.65,46.4,46.46,175500.0,30.6692,30.8345,30.6692,30.7089,175500.0
2014-10-09 10:20:00,46.46,46.53,46.33,46.34,45300.0,30.7089,30.7552,30.623,30.6296,45300.0
2014-10-09 10:25:00,46.33,46.43,46.25,46.29,37100.0,30.623,30.6891,30.5701,30.5965,37100.0
2014-10-09 10:30:00,46.28,46.28,45.94,45.94,89700.0,30.5899,30.5899,30.3652,30.3652,89700.0
2014-10-09 10:35:00,45.93,45.98,45.85,45.87,94700.0,30.3586,30.3916,30.3057,30.3189,94700.0
2014-10-09 10:40:00,45.87,45.98,45.81,45.96,61500.0,30.3189,30.3916,30.2793,30.3784,61500.0
2014-10-09 10:45:00,45.96,45.96,45.88,45.89,40300.0,30.3784,30.3784,30.3255,30.3321,40300.0
2014-10-09 10:50:00,45.88,45.92,45.7,45.77,92900.0,30.3255,30.352,30.2066,30.2528,92900.0
2014-10-09 10:55:00,45.77,45.92,45.77,45.91,74300.0,30.2528,30.352,30.2528,30.3454,74300.0
2014-10-09 11:00:00,45.92,45.93,45.71,45.76,88200.0,30.352,30.3586,30.2132,30.2462,88200.0
2014-10-09 11:05:00,45.76,46.01,45.74,46.0,108200.0,30.2462,30.4115,30.233,30.4048,108200.0
2014-10-09 11:10:00,46.01,46.19,45.98,46.08,165300.0,30.4115,30.5304,30.3916,30.4577,165300.0
2014-10-09 11:15:00,46.08,46.22,46.07,46.17,134900.0,30.4577,30.5503,30.4511,30.5172,134900.0
2014-10-09 11:20:00,46.17,46.32,46.13,46.29,119000.0,30.5172,30.6164,30.4908,30.5965,119000.0
2014-10-09 11:25:00,46.3,46.33,46.15,46.18,86000.0,30.6031,30.623,30.504,30.5238,86000.0
2014-10-09 11:30:00,46.19,46.2,46.04,46.04,82900.0,30.5304,30.537,30.4313,30.4313,82900.0
2014-10-09 11:35:00,46.04,46.06,45.88,45.88,89000.0,30.4313,30.4445,30.3255,30.3255,89000.0
2014-10-09 11:40:00,45.88,45.88,45.74,45.78,63300.0,30.3255,30.3255,30.233,30.2594,63300.0
2014-10-09 11:45:00,45.79,45.87,45.71,45.72,71300.0,30.266,30.3189,30.2132,30.2198,71300.0
2014-10-09 11:50:00,45.73,45.76,45.58,45.7,85700.0,30.2264,30.2462,30.1272,30.2066,85700.0
2014-10-09 11:55:00,45.69,45.77,45.5,45.75,87900.0,30.1999,30.2528,30.0744,30.2396,87900.0
2014-10-09 12:00:00,45.73,45.82,45.66,45.77,73800.0,30.2264,30.2859,30.1801,30.2528,73800.0
2014-10-09 12:05:00,45.77,45.9,45.64,45.65,93500.0,30.2528,30.3387,30.1669,30.1735,93500.0
2014-10-09 12:10:00,45.66,45.69,45.51,45.58,38700.0,30.1801,30.1999,30.081,30.1272,38700.0
2014-10-09 12:15:00,45.57,45.71,45.45,45.57,101800.0,30.1206,30.2132,30.0413,30.1206,101800.0
2014-10-09 12:20:00,45.57,45.59,45.44,45.46,47700.0,30.1206,30.1338,30.0347,30.0479,47700.0
2014-10-09 12:25:00,45.46,45.46,45.23,45.25,77100.0,30.0479,30.0479,29.8959,29.9091,77100.0
2014-10-09 12:30:00,45.25,45.33,45.15,45.27,80200.0,29.9091,29.962,29.843,29.9223,80200.0
2014-10-09 12:35:00,45.28,45.37,45.26,45.31,40100.0,29.9289,29.9884,29.9157,29.9488,40100.0
2014-10-09 12:40:00,45.3,45.4,45.26,45.38,73000.0,29.9422,30.0083,29.9157,29.995,73000.0
2014-10-09 12:45:00,45.38,45.41,45.27,45.39,58000.0,29.995,30.0149,29.9223,30.0017,58000.0
2014-10-09 12:50:00,45.4,45.55,45.37,45.49,90900.0,30.0083,30.1074,29.9884,30.0677,90900.0
2014-10-09 12:55:00,45.49,45.56,45.38,45.53,77500.0,30.0677,30.114,29.995,30.0942,77500.0
2014-10-09 13:00:00,45.54,45.57,45.4,45.4,45400.0,30.1008,30.1206,30.0083,30.0083,45400.0
2014-10-09 13:05:00,45.39,45.45,45.27,45.3,115600.0,30.0017,30.0413,29.9223,29.9422,115600.0
2014-10-09 13:10:00,45.3,45.41,45.19,45.41,84600.0,29.9422,30.0149,29.8695,30.0149,84600.0
2014-10-09 13:15:00,45.41,45.49,45.36,45.4,53600.0,30.0149,30.0677,29.9818,30.0083,53600.0
2014-10-09 13:20:00,45.4,45.68,45.4,45.64,101200.0,30.0083,30.1933,30.0083,30.1669,101200.0
2014-10-09 13:25:00,45.63,45.64,45.48,45.5,48200.0,30.1603,30.1669,30.0611,30.0744,48200.0
2014-10-09 13:30:00,45.49,45.75,45.46,45.75,55600.0,30.0677,30.2396,30.0479,30.2396,55600.0
2014-10-09 13:35:00,45.76,45.87,45.74,45.85,79600.0,30.2462,30.3189,30.233,30.3057,79600.0
2014-10-09 13:40:00,45.85,45.87,45.78,45.86,92500.0,30.3057,30.3189,30.2594,30.3123,92500.0
2014-10-09 13:45:00,45.87,46.0,45.87,45.98,53800.0,30.3189,30.4048,30.3189,30.3916,53800.0
2014-10-09 13:50:00,45.98,46.0,45.74,45.78,73300.0,30.3916,30.4048,30.233,30.2594,73300.0
2014-10-09 13:55:00,45.78,45.95,45.78,45.86,39000.0,30.2594,30.3718,30.2594,30.3123,39000.0
2014-10-09 14:00:00,45.85,45.85,45.69,45.75,45700.0,30.3057,30.3057,30.1999,30.2396,45700.0
2014-10-09 14:05:00,45.75,45.83,45.72,45.76,65200.0,30.2396,30.2925,30.2198,30.2462,65200.0
2014-10-09 14:10:00,45.77,45.83,45.71,45.73,89600.0,30.2528,30.2925,30.2132,30.2264,89600.0
2014-10-09 14:15:00,45.73,45.86,45.7,45.81,101400.0,30.2264,30.3123,30.2066,30.2793,101400.0
2014-10-09 14:20:00,45.81,45.82,45.73,45.76,65200.0,30.2793,30.2859,30.2264,30.2462,65200.0
2014-10-09 14:25:00,45.77,45.88,45.7,45.71,81800.0,30.2528,30.3255,30.2066,30.2132,81800.0
2014-10-09 14:30:00,45.7,45.71,45.54,45.64,83700.0,30.2066,30.2132,30.1008,30.1669,83700.0
2014-10-09 14:35:00,45.64,45.82,45.64,45.77,97200.0,30.1669,30.2859,30.1669,30.2528,97200.0
2014-10-09 14:40:00,45.77,45.77,45.64,45.69,65500.0,30.2528,30.2528,30.1669,30.1999,65500.0
2014-10-09 14:45:00,45.69,45.73,45.58,45.59,100900.0,30.1999,30.2264,30.1272,30.1338,100900.0
2014-10-09 14:50:00,45.58,45.77,45.57,45.69,88600.0,30.1272,30.2528,30.1206,30.1999,88600.0
2014-10-09 14:55:00,45.68,45.68,45.45,45.47,81400.0,30.1933,30.1933,30.0413,30.0545,81400.0
2014-10-09 15:00:00,45.46,45.61,45.42,45.58,117400.0,30.0479,30.1471,30.0215,30.1272,117400.0
2014-10-09 15:05:00,45.57,45.59,45.33,45.34,95900.0,30.1206,30.1338,29.962,29.9686,95900.0
2014-10-09 15:10:00,45.34,45.59,45.33,45.54,90600.0,29.9686,30.1338,29.962,30.1008,90600.0
2014-10-09 15:15:00,45.55,45.62,45.42,45.55,93600.0,30.1074,30.1537,30.0215,30.1074,93600.0
2014-10-09 15:20:00,45.55,45.61,45.43,45.6,125800.0,30.1074,30.1471,30.0281,30.1405,125800.0
2014-10-09 15:25:00,45.61,45.67,45.53,45.66,152700.0,30.1471,30.1867,30.0942,30.1801,152700.0
2014-10-09 15:30:00,45.65,45.85,45.65,45.77,137900.0,30.1735,30.3057,30.1735,30.2528,137900.0
2014-10-09 15:35:00,45.78,45.86,45.59,45.63,176900.0,30.2594,30.3123,30.1338,30.1603,176900.0
2014-10-09 15:40:00,45.64,45.66,45.5,45.55,148600.0,30.1669,30.1801,30.0744,30.1074,148600.0
2014-10-09 15:45:00,45.55,45.55,45.43,45.47,181400.0,30.1074,30.1074,30.0281,30.0545,181400.0
2014-10-09 15:50:00,45.46,45.54,45.41,45.43,251700.0,30.0479,30.1008,30.0149,30.0281,251700.0
2014-10-09 15:55:00,45.43,45.49,45.39,45.42,275600.0,30.0281,30.0677,30.0017,30.0215,275600.0
2014-10-10 09:30:00,45.43,45.58,45.0,45.03,177300.0,30.0281,30.1272,29.7439,29.7637,177300.0
2014-10-10 09:35:00,45.03,45.37,44.93,45.37,117900.0,29.7637,29.9884,29.6976,29.9884,117900.0
2014-10-10 09:40:00,45.36,45.69,45.19,45.58,103200.0,29.9818,30.1999,29.8695,30.1272,103200.0
2014-10-10 09:45:00,45.57,45.81,45.52,45.67,81600.0,30.1206,30.2793,30.0876,30.1867,81600.0
2014-10-10 09:50:00,45.67,45.67,45.29,45.36,108300.0,30.1867,30.1867,29.9356,29.9818,108300.0
2014-10-10 09:55:00,45.37,45.51,45.32,45.33,63800.0,29.9884,30.081,29.9554,29.962,63800.0
2014-10-10 10:00:00,45.32,45.39,45.06,45.09,65300.0,29.9554,30.0017,29.7835,29.8034,65300.0
2014-10-10 10:05:00,45.09,45.09,44.77,44.82,102500.0,29.8034,29.8034,29.5918,29.6249,102500.0
2014-10-10 10:10:00,44.81,44.96,44.72,44.75,107300.0,29.6183,29.7174,29.5588,29.5786,107300.0
2014-10-10 10:15:00,44.75,44.89,44.69,44.71,72700.0,29.5786,29.6712,29.539,29.5522,72700.0
2014-10-10 10:20:00,44.7,44.75,44.5,44.51,69500.0,29.5456,29.5786,29.4134,29.42,69500.0
2014-10-10 10:25:00,44.53,44.54,44.34,44.35,104400.0,29.4332,29.4398,29.3076,29.3142,104400.0
2014-10-10 10:30:00,44.35,44.73,44.28,44.66,169700.0,29.3142,29.5654,29.268,29.5191,169700.0
2014-10-10 10:35:00,44.66,44.84,44.56,44.74,124700.0,29.5191,29.6381,29.453,29.572,124700.0
2014-10-10 10:40:00,44.74,44.91,44.74,44.91,73100.0,29.572,29.6844,29.572,29.6844,73100.0
2014-10-10 10:45:00,44.9,45.11,44.83,45.04,121000.0,29.6778,29.8166,29.6315,29.7703,121000.0
2014-10-10 10:50:00,45.05,45.53,44.97,45.39,179300.0,29.7769,30.0942,29.724,30.0017,179300.0
2014-10-10 10:55:00,45.39,45.45,45.14,45.16,112500.0,30.0017,30.0413,29.8364,29.8496,112500.0
2014-10-10 11:00:00,45.18,45.49,45.18,45.49,63800.0,29.8628,30.0677,29.8628,30.0677,63800.0
2014-10-10 11:05:00,45.49,45.53,45.4,45.46,66900.0,30.0677,30.0942,30.0083,30.0479,66900.0
2014-10-10 11:10:00,45.46,45.46,45.17,45.27,98300.0,30.0479,30.0479,29.8562,29.9223,98300.0
2014-10-10 11:15:00,45.26,45.26,45.02,45.17,72000.0,29.9157,29.9157,29.7571,29.8562,72000.0
2014-10-10 11:20:00,45.17,45.36,45.16,45.22,47500.0,29.8562,29.9818,29.8496,29.8893,47500.0
2014-10-10 11:25:00,45.24,45.28,45.14,45.28,39100.0,29.9025,29.9289,29.8364,29.9289,39100.0
2014-10-10 11:30:00,45.27,45.41,45.24,45.32,61100.0,29.9223,30.0149,29.9025,29.9554,61100.0
2014-10-10 11:35:00,45.32,45.58,45.32,45.52,59900.0,29.9554,30.1272,29.9554,30.0876,59900.0
2014-10-10 11:40:00,45.51,45.55,45.32,45.48,91600.0,30.081,30.1074,29.9554,30.0611,91600.0
2014-10-10 11:45:00,45.49,45.76,45.43,45.76,88800.0,30.0677,30.2462,30.0281,30.2462,88800.0
2014-10-10 11:50:00,45.79,45.89,45.75,45.88,74900.0,30.266,30.3321,30.2396,30.3255,74900.0
2014-10-10 11:55:00,45.87,46.03,45.76,45.92,78800.0,30.3189,30.4247,30.2462,30.352,78800.0
2014-10-10 12:00:00,45.9,46.14,45.89,46.11,82000.0,30.3387,30.4974,30.3321,30.4776,82000.0
2014-10-10 12:05:00,46.11,46.31,46.02,46.24,136400.0,30.4776,30.6097,30.4181,30.5635,136400.0
2014-10-10 12:10:00,46.23,46.5,46.2,46.47,161500.0,30.5569,30.7353,30.537,30.7155,161500.0
2014-10-10 12:15:00,46.48,46.52,46.13,46.13,113800.0,30.7221,30.7486,30.4908,30.4908,113800.0
2014-10-10 12:20:00,46.11,46.3,46.06,46.17,75400.0,30.4776,30.6031,30.4445,30.5172,75400.0
2014-10-10 12:25:00,46.16,46.33,46.13,46.17,62800.0,30.5106,30.623,30.4908,30.5172,62800.0
2014-10-10 12:30:00,46.18,46.47,46.18,46.29,90200.0,30.5238,30.7155,30.5238,30.5965,90200.0
2014-10-10 12:35:00,46.27,46.38,46.1,46.1,74200.0,30.5833,30.656,30.4709,30.4709,74200.0
2014-10-10 12:40:00,46.09,46.23,46.08,46.16,82000.0,30.4643,30.5569,30.4577,30.5106,82000.0
2014-10-10 12:45:00,46.17,46.36,46.17,46.33,42500.0,30.5172,30.6428,30.5172,30.623,42500.0
2014-10-10 12:50:00,46.34,46.4,46.11,46.27,69900.0,30.6296,30.6692,30.4776,30.5833,69900.0
2014-10-10 12:55:00,46.28,46.31,46.19,46.25,67500.0,30.5899,30.6097,30.5304,30.5701,67500.0
2014-10-10 13:00:00,46.27,46.34,46.09,46.13,67100.0,30.5833,30.6296,30.4643,30.4908,67100.0
2014-10-10 13:05:00,46.14,46.18,46.06,46.13,39400.0,30.4974,30.5238,30.4445,30.4908,39400.0
2014-10-10 13:10:00,46.12,46.16,45.98,46.0,45200.0,30.4842,30.5106,30.3916,30.4048,45200.0
2014-10-10 13:15:00,45.98,45.99,45.83,45.84,33100.0,30.3916,30.3982,30.2925,30.2991,33100.0
2014-10-10 13:20:00,45.83,45.92,45.8,45.92,51500.0,30.2925,30.352,30.2726,30.352,51500.0
2014-10-10 13:25:00,45.92,45.94,45.75,45.83,34500.0,30.352,30.3652,30.2396,30.2925,34500.0
2014-10-10 13:30:00,45.83,45.95,45.83,45.85,38500.0,30.2925,30.3718,30.2925,30.3057,38500.0
2014-10-10 13:35:00,45.85,46.13,45.85,46.07,45000.0,30.3057,30.4908,30.3057,30.4511,45000.0
2014-10-10 13:40:00,46.06,46.13,46.0,46.13,37100.0,30.4445,30.4908,30.4048,30.4908,37100.0
2014-10-10 13:45:00,46.12,46.12,45.92,45.94,34200.0,30.4842,30.4842,30.352,30.3652,34200.0
2014-10-10 13:50:00,45.93,46.08,45.93,45.95,42900.0,30.3586,30.4577,30.3586,30.3718,42900.0
2014-10-10 13:55:00,45.96,46.07,45.94,45.99,24200.0,30.3784,30.4511,30.3652,30.3982,24200.0
2014-10-10 14:00:00,45.99,46.12,45.95,46.03,37200.0,30.3982,30.4842,30.3718,30.4247,37200.0
2014-10-10 14:05:00,46.04,46.04,45.88,45.9,30300.0,30.4313,30.4313,30.3255,30.3387,30300.0
2014-10-10 14:10:00,45.89,45.91,45.77,45.8,33000.0,30.3321,30.3454,30.2528,30.2726,33000.0
2014-10-10 14:15:00,45.79,45.96,45.77,45.77,53100.0,30.266,30.3784,30.2528,30.2528,53100.0
2014-10-10 14:20:00,45.77,45.89,45.76,45.86,32500.0,30.2528,30.3321,30.2462,30.3123,32500.0
2014-10-10 14:25:00,45.86,45.94,45.81,45.9,36300.0,30.3123,30.3652,30.2793,30.3387,36300.0
2014-10-10 14:30:00,45.89,45.92,45.79,45.8,36700.0,30.3321,30.352,30.266,30.2726,36700.0
2014-10-10 14:35:00,45.8,45.81,45.65,45.65,33300.0,30.2726,30.2793,30.1735,30.1735,33300.0
2014-10-10 14:40:00,45.66,45.7,45.58,45.7,46900.0,30.1801,30.2066,30.1272,30.2066,46900.0
2014-10-10 14:45:00,45.69,45.73,45.62,45.64,42500.0,30.1999,30.2264,30.1537,30.1669,42500.0
2014-10-10 14:50:00,45.65,45.75,45.63,45.71,46600.0,30.1735,30.2396,30.1603,30.2132,46600.0
2014-10-10 14:55:00,45.7,45.76,45.65,45.65,36200.0,30.2066,30.2462,30.1735,30.1735,36200.0
2014-10-10 15:00:00,45.66,45.68,45.53,45.55,55400.0,30.1801,30.1933,30.0942,30.1074,55400.0
2014-10-10 15:05:00,45.54,45.54,45.39,45.46,65800.0,30.1008,30.1008,30.0017,30.0479,65800.0
2014-10-10 15:10:00,45.46,45.58,45.42,45.44,53800.0,30.0479,30.1272,30.0215,30.0347,53800.0
2014-10-10 15:15:00,45.43,45.43,45.28,45.34,101400.0,30.0281,30.0281,29.9289,29.9686,101400.0
2014-10-10 15:20:00,45.34,45.39,45.31,45.36,57100.0,29.9686,30.0017,29.9488,29.9818,57100.0
2014-10-10 15:25:00,45.37,45.37,45.24,45.34,88400.0,29.9884,29.9884,29.9025,29.9686,88400.0
2014-10-10 15:30:00,45.35,45.39,45.24,45.26,88700.0,29.9752,30.0017,29.9025,29.9157,88700.0
2014-10-10 15:35:00,45.26,45.38,45.25,45.32,170200.0,29.9157,29.995,29.9091,29.9554,170200.0
2014-10-10 15:40:00,45.32,45.34,45.26,45.3,146000.0,29.9554,29.9686,29.9157,29.9422,146000.0
2014-10-10 15:45:00,45.3,45.3,45.17,45.21,237300.0,29.9422,29.9422,29.8562,29.8827,237300.0
2014-10-10 15:50:00,45.2,45.23,45.16,45.2,158000.0,29.8761,29.8959,29.8496,29.8761,158000.0
2014-10-10 15:55:00,45.2,45.21,45.15,45.15,280800.0,29.8761,29.8827,29.843,29.843,280800.0
2014-10-13 09:30:00,44.92,46.05,44.92,46.01,163700.0,29.691,30.4379,29.691,30.4115,163700.0
2014-10-13 09:35:00,46.02,46.07,45.72,46.0,74300.0,30.4181,30.4511,30.2198,30.4048,74300.0
2014-10-13 09:40:00,46.02,46.09,45.76,45.82,116600.0,30.4181,30.4643,30.2462,30.2859,116600.0
2014-10-13 09:45:00,45.83,45.85,45.53,45.53,87500.0,30.2925,30.3057,30.0942,30.0942,87500.0
2014-10-13 09:50:00,45.53,45.53,45.26,45.28,105200.0,30.0942,30.0942,29.9157,29.9289,105200.0
2014-10-13 09:55:00,45.3,45.49,45.25,45.34,155400.0,29.9422,30.0677,29.9091,29.9686,155400.0
2014-10-13 10:00:00,45.34,45.67,45.27,45.54,151500.0,29.9686,30.1867,29.9223,30.1008,151500.0
2014-10-13 10:05:00,45.5,45.54,45.28,45.29,59500.0,30.0744,30.1008,29.9289,29.9356,59500.0
2014-10-13 10:10:00,45.3,45.5,45.29,45.35,103000.0,29.9422,30.0744,29.9356,29.9752,103000.0
2014-10-13 10:15:00,45.38,45.39,45.02,45.02,84100.0,29.995,30.0017,29.7571,29.7571,84100.0
2014-10-13 10:20:00,45.02,45.11,44.96,45.08,91000.0,29.7571,29.8166,29.7174,29.7967,91000.0
2014-10-13 10:25:00,45.08,45.08,44.88,44.91,92600.0,29.7967,29.7967,29.6646,29.6844,92600.0
2014-10-13 10:30:00,44.92,45.21,44.88,45.15,137900.0,29.691,29.8827,29.6646,29.843,137900.0
2014-10-13 10:35:00,45.14,45.32,45.08,45.2,140200.0,29.8364,29.9554,29.7967,29.8761,140200.0
2014-10-13 10:40:00,45.2,45.2,44.93,44.98,125700.0,29.8761,29.8761,29.6976,29.7307,125700.0
2014-10-13 10:45:00,44.98,45.25,44.94,45.0,170000.0,29.7307,29.9091,29.7042,29.7439,170000.0
2014-10-13 10:50:00,44.99,45.33,44.98,45.31,87800.0,29.7373,29.962,29.7307,29.9488,87800.0
2014-10-13 10:55:00,45.29,45.37,45.16,45.32,89800.0,29.9356,29.9884,29.8496,29.9554,89800.0
2014-10-13 11:00:00,45.31,45.67,45.22,45.55,83500.0,29.9488,30.1867,29.8893,30.1074,83500.0
2014-10-13 11:05:00,45.56,45.78,45.54,45.72,140900.0,30.114,30.2594,30.1008,30.2198,140900.0
2014-10-13 11:10:00,45.71,45.97,45.6,45.91,107700.0,30.2132,30.385,30.1405,30.3454,107700.0
2014-10-13 11:15:00,45.9,45.93,45.46,45.47,66400.0,30.3387,30.3586,30.0479,30.0545,66400.0
2014-10-13 11:20:00,45.47,45.73,45.47,45.73,53000.0,30.0545,30.2264,30.0545,30.2264,53000.0
2014-10-13 11:25:00,45.73,45.84,45.48,45.53,91700.0,30.2264,30.2991,30.0611,30.0942,91700.0
2014-10-13 11:30:00,45.54,45.8,45.53,45.7,76700.0,30.1008,30.2726,30.0942,30.2066,76700.0
2014-10-13 11:35:00,45.69,45.73,45.47,45.51,57200.0,30.1999,30.2264,30.0545,30.081,57200.0
2014-10-13 11:40:00,45.49,45.78,45.49,45.66,65500.0,30.0677,30.2594,30.0677,30.1801,65500.0
2014-10-13 11:45:00,45.69,45.88,45.69,45.8,69500.0,30.1999,30.3255,30.1999,30.2726,69500.0
2014-10-13 11:50:00,45.8,45.95,45.66,45.66,94500.0,30.2726,30.3718,30.1801,30.1801,94500.0
2014-10-13 11:55:00,45.66,45.74,45.55,45.55,61400.0,30.1801,30.233,30.1074,30.1074,61400.0
2014-10-13 12:00:00,45.56,45.66,45.47,45.6,65400.0,30.114,30.1801,30.0545,30.1405,65400.0
2014-10-13 12:05:00,45.59,45.59,45.49,45.56,40800.0,30.1338,30.1338,30.0677,30.114,40800.0
2014-10-13 12:10:00,45.56,45.77,45.54,45.74,88000.0,30.114,30.2528,30.1008,30.233,88000.0
2014-10-13 12:15:00,45.74,45.86,45.62,45.81,68900.0,30.233,30.3123,30.1537,30.2793,68900.0
2014-10-13 12:20:00,45.81,45.87,45.77,45.86,47500.0,30.2793,30.3189,30.2528,30.3123,47500.0
2014-10-13 12:25:00,45.87,46.01,45.84,46.0,80000.0,30.3189,30.4115,30.2991,30.4048,80000.0
2014-10-13 12:30:00,46.0,46.13,45.95,46.1,79800.0,30.4048,30.4908,30.3718,30.4709,79800.0
2014-10-13 12:35:00,46.1,46.18,45.91,45.92,54700.0,30.4709,30.5238,30.3454,30.352,54700.0
2014-10-13 12:40:00,45.94,46.07,45.9,45.95,54800.0,30.3652,30.4511,30.3387,30.3718,54800.0
2014-10-13 12:45:00,45.94,45.99,45.79,45.85,58900.0,30.3652,30.3982,30.266,30.3057,58900.0
2014-10-13 12:50:00,45.84,45.9,45.76,45.89,31100.0,30.2991,30.3387,30.2462,30.3321,31100.0
2014-10-13 12:55:00,45.88,45.9,45.73,45.74,61800.0,30.3255,30.3387,30.2264,30.233,61800.0
2014-10-13 13:00:00,45.74,45.8,45.69,45.75,29300.0,30.233,30.2726,30.1999,30.2396,29300.0
2014-10-13 13:05:00,45.75,45.87,45.74,45.83,39900.0,30.2396,30.3189,30.233,30.2925,39900.0
2014-10-13 13:10:00,45.83,45.84,45.6,45.66,33900.0,30.2925,30.2991,30.1405,30.1801,33900.0
2014-10-13 13:15:00,45.68,45.69,45.45,45.56,55600.0,30.1933,30.1999,30.0413,30.114,55600.0
2014-10-13 13:20:00,45.56,45.73,45.55,45.63,39600.0,30.114,30.2264,30.1074,30.1603,39600.0
2014-10-13 13:25:00,45.63,45.85,45.61,45.85,40400.0,30.1603,30.3057,30.1471,30.3057,40400.0
2014-10-13 13:30:00,45.85,45.91,45.76,45.88,58000.0,30.3057,30.3454,30.2462,30.3255,58000.0
2014-10-13 13:35:00,45.89,45.99,45.87,45.87,49400.0,30.3321,30.3982,30.3189,30.3189,49400.0
2014-10-13 13:40:00,45.86,45.87,45.77,45.77,41700.0,30.3123,30.3189,30.2528,30.2528,41700.0
2014-10-13 13:45:00,45.77,45.8,45.66,45.68,23500.0,30.2528,30.2726,30.1801,30.1933,23500.0
2014-10-13 13:50:00,45.68,45.8,45.63,45.73,22200.0,30.1933,30.2726,30.1603,30.2264,22200.0
2014-10-13 13:55:00,45.72,45.72,45.51,45.65,32800.0,30.2198,30.2198,30.081,30.1735,32800.0
2014-10-13 14:00:00,45.64,45.64,45.4,45.43,43800.0,30.1669,30.1669,30.0083,30.0281,43800.0
2014-10-13 14:05:00,45.43,45.59,45.43,45.56,43200.0,30.0281,30.1338,30.0281,30.114,43200.0
2014-10-13 14:10:00,45.57,45.57,45.44,45.48,28800.0,30.1206,30.1206,30.0347,30.0611,28800.0
2014-10-13 14:15:00,45.47,45.6,45.46,45.52,47900.0,30.0545,30.1405,30.0479,30.0876,47900.0
2014-10-13 14:20:00,45.52,45.73,45.48,45.71,43500.0,30.0876,30.2264,30.0611,30.2132,43500.0
2014-10-13 14:25:00,45.71,45.87,45.7,45.87,51900.0,30.2132,30.3189,30.2066,30.3189,51900.0
2014-10-13 14:30:00,45.88,45.88,45.74,45.75,144600.0,30.3255,30.3255,30.233,30.2396,144600.0
2014-10-13 14:35:00,45.75,45.79,45.58,45.65,189000.0,30.2396,30.266,30.1272,30.1735,189000.0
2014-10-13 14:40:00,45.66,45.72,45.57,45.63,117200.0,30.1801,30.2198,30.1206,30.1603,117200.0
2014-10-13 14:45:00,45.63,45.63,45.52,45.52,54800.0,30.1603,30.1603,30.0876,30.0876,54800.0
2014-10-13 14:50:00,45.52,45.56,45.45,45.45,53500.0,30.0876,30.114,30.0413,30.0413,53500.0
2014-10-13 14:55:00,45.44,45.45,45.34,45.4,65100.0,30.0347,30.0413,29.9686,30.0083,65100.0
2014-10-13 15:00:00,45.4,45.45,45.28,45.28,77000.0,30.0083,30.0413,29.9289,29.9289,77000.0
2014-10-13 15:05:00,45.28,45.31,45.18,45.19,52800.0,29.9289,29.9488,29.8628,29.8695,52800.0
2014-10-13 15:10:00,45.18,45.29,45.16,45.29,59700.0,29.8628,29.9356,29.8496,29.9356,59700.0
2014-10-13 15:15:00,45.29,45.32,45.23,45.28,152200.0,29.9356,29.9554,29.8959,29.9289,152200.0
2014-10-13 15:20:00,45.27,45.3,45.19,45.23,156700.0,29.9223,29.9422,29.8695,29.8959,156700.0
2014-10-13 15:25:00,45.23,45.29,45.11,45.13,127600.0,29.8959,29.9356,29.8166,29.8298,127600.0
2014-10-13 15:30:00,45.12,45.12,44.68,44.84,250300.0,29.8232,29.8232,29.5324,29.6381,250300.0
2014-10-13 15:35:00,44.85,44.9,44.81,44.83,154800.0,29.6447,29.6778,29.6183,29.6315,154800.0
2014-10-13 15:40:00,44.83,44.88,44.6,44.65,172600.0,29.6315,29.6646,29.4795,29.5125,172600.0
2014-10-13 15:45:00,44.64,44.71,44.58,44.66,247900.0,29.5059,29.5522,29.4663,29.5191,247900.0
2014-10-13 15:50:00,44.65,44.75,44.6,44.64,272700.0,29.5125,29.5786,29.4795,29.5059,272700.0
2014-10-13 15:55:00,44.64,44.65,44.51,44.54,497900.0,29.5059,29.5125,29.42,29.4398,497900.0
2014-10-14 09:30:00,44.79,45.02,44.45,44.7,207700.0,29.6051,29.7571,29.3803,29.5456,207700.0
2014-10-14 09:35:00,44.68,45.25,44.67,45.19,100600.0,29.5324,29.9091,29.5257,29.8695,100600.0
2014-10-14 09:40:00,45.2,45.41,44.96,44.99,152400.0,29.8761,30.0149,29.7174,29.7373,152400.0
2014-10-14 09:45:00,44.99,45.01,44.57,44.59,150100.0,29.7373,29.7505,29.4597,29.4729,150100.0
2014-10-14 09:50:00,44.6,44.61,44.41,44.41,202100.0,29.4795,29.4861,29.3539,29.3539,202100.0
2014-10-14 09:55:00,44.4,44.43,44.1,44.15,389100.0,29.3473,29.3671,29.149,29.182,389100.0
2014-10-14 10:00:00,44.15,44.37,44.02,44.32,307500.0,29.182,29.3275,29.0961,29.2944,307500.0
2014-10-14 10:05:00,44.31,44.45,44.12,44.24,246200.0,29.2878,29.3803,29.1622,29.2415,246200.0
2014-10-14 10:10:00,44.25,44.27,44.12,44.15,141600.0,29.2481,29.2614,29.1622,29.182,141600.0
2014-10-14 10:15:00,44.16,44.18,43.78,43.8,206300.0,29.1887,29.2019,28.9375,28.9507,206300.0
2014-10-14 10:20:00,43.79,44.06,43.79,43.84,200500.0,28.9441,29.1226,28.9441,28.9771,200500.0
2014-10-14 10:25:00,43.84,43.92,43.75,43.84,163900.0,28.9771,29.03,28.9177,28.9771,163900.0
2014-10-14 10:30:00,43.84,43.85,43.7,43.7,166500.0,28.9771,28.9837,28.8846,28.8846,166500.0
2014-10-14 10:35:00,43.71,44.06,43.7,44.06,155100.0,28.8912,29.1226,28.8846,29.1226,155100.0
2014-10-14 10:40:00,44.06,44.16,43.88,43.97,134500.0,29.1226,29.1887,29.0036,29.0631,134500.0
2014-10-14 10:45:00,43.98,44.24,43.98,44.23,225300.0,29.0697,29.2415,29.0697,29.2349,225300.0
2014-10-14 10:50:00,44.24,44.68,44.23,44.5,269300.0,29.2415,29.5324,29.2349,29.4134,269300.0
2014-10-14 10:55:00,44.51,44.55,44.22,44.31,159100.0,29.42,29.4464,29.2283,29.2878,159100.0
2014-10-14 11:00:00,44.34,44.52,44.3,44.4,111700.0,29.3076,29.4266,29.2812,29.3473,111700.0
2014-10-14 11:05:00,44.4,44.57,44.34,44.47,104200.0,29.3473,29.4597,29.3076,29.3936,104200.0
2014-10-14 11:10:00,44.47,44.69,44.46,44.67,128200.0,29.3936,29.539,29.3869,29.5257,128200.0
2014-10-14 11:15:00,44.67,44.93,44.65,44.71,101300.0,29.5257,29.6976,29.5125,29.5522,101300.0
2014-10-14 11:20:00,44.71,44.73,44.59,44.65,99100.0,29.5522,29.5654,29.4729,29.5125,99100.0
2014-10-14 11:25:00,44.66,44.82,44.62,44.66,139800.0,29.5191,29.6249,29.4927,29.5191,139800.0
2014-10-14 11:30:00,44.65,44.79,44.53,44.78,73100.0,29.5125,29.6051,29.4332,29.5985,73100.0
2014-10-14 11:35:00,44.77,45.02,44.75,44.85,111500.0,29.5918,29.7571,29.5786,29.6447,111500.0
2014-10-14 11:40:00,44.85,45.27,44.85,45.26,79300.0,29.6447,29.9223,29.6447,29.9157,79300.0
2014-10-14 11:45:00,45.25,45.34,45.16,45.24,82200.0,29.9091,29.9686,29.8496,29.9025,82200.0
2014-10-14 11:50:00,45.25,45.47,45.24,45.45,113600.0,29.9091,30.0545,29.9025,30.0413,113600.0
2014-10-14 11:55:00,45.46,45.53,45.2,45.34,89400.0,30.0479,30.0942,29.8761,29.9686,89400.0
2014-10-14 12:00:00,45.33,45.37,45.11,45.25,127400.0,29.962,29.9884,29.8166,29.9091,127400.0
2014-10-14 12:05:00,45.25,45.39,45.24,45.29,109000.0,29.9091,30.0017,29.9025,29.9356,109000.0
2014-10-14 12:10:00,45.32,45.35,45.22,45.27,71000.0,29.9554,29.9752,29.8893,29.9223,71000.0
2014-10-14 12:15:00,45.26,45.3,45.16,45.21,102600.0,29.9157,29.9422,29.8496,29.8827,102600.0
2014-10-14 12:20:00,45.2,45.22,45.08,45.16,99600.0,29.8761,29.8893,29.7967,29.8496,99600.0
2014-10-14 12:25:00,45.17,45.24,45.12,45.15,98900.0,29.8562,29.9025,29.8232,29.843,98900.0
2014-10-14 12:30:00,45.15,45.23,45.09,45.15,63200.0,29.843,29.8959,29.8034,29.843,63200.0
2014-10-14 12:35:00,45.15,45.25,45.03,45.12,126300.0,29.843,29.9091,29.7637,29.8232,126300.0
2014-10-14 12:40:00,45.11,45.14,44.99,45.09,166000.0,29.8166,29.8364,29.7373,29.8034,166000.0
2014-10-14 12:45:00,45.1,45.18,45.07,45.18,111800.0,29.81,29.8628,29.7901,29.8628,111800.0
2014-10-14 12:50:00,45.18,45.18,44.91,44.92,68000.0,29.8628,29.8628,29.6844,29.691,68000.0
2014-10-14 12:55:00,44.92,45.1,44.91,45.04,42100.0,29.691,29.81,29.6844,29.7703,42100.0
2014-10-14 13:00:00,45.05,45.24,45.03,45.22,54600.0,29.7769,29.9025,29.7637,29.8893,54600.0
2014-10-14 13:05:00,45.22,45.32,45.2,45.23,64300.0,29.8893,29.9554,29.8761,29.8959,64300.0
2014-10-14 13:10:00,45.24,45.65,45.19,45.65,187700.0,29.9025,30.1735,29.8695,30.1735,187700.0
2014-10-14 13:15:00,45.65,45.71,45.4,45.4,62900.0,30.1735,30.2132,30.0083,30.0083,62900.0
2014-10-14 13:20:00,45.4,45.4,45.06,45.1,90100.0,30.0083,30.0083,29.7835,29.81,90100.0
2014-10-14 13:25:00,45.11,45.45,45.1,45.39,78900.0,29.8166,30.0413,29.81,30.0017,78900.0
2014-10-14 13:30:00,45.39,45.49,45.34,45.49,66600.0,30.0017,30.0677,29.9686,30.0677,66600.0
2014-10-14 13:35:00,45.5,45.5,45.28,45.31,60300.0,30.0744,30.0744,29.9289,29.9488,60300.0
2014-10-14 13:40:00,45.31,45.35,45.25,45.29,58000.0,29.9488,29.9752,29.9091,29.9356,58000.0
2014-10-14 13:45:00,45.3,45.3,45.17,45.21,59300.0,29.9422,29.9422,29.8562,29.8827,59300.0
2014-10-14 13:50:00,45.22,45.23,45.04,45.16,90600.0,29.8893,29.8959,29.7703,29.8496,90600.0
2014-10-14 13:55:00,45.16,45.32,45.09,45.32,67700.0,29.8496,29.9554,29.8034,29.9554,67700.0
2014-10-14 14:00:00,45.31,45.41,45.25,45.34,80600.0,29.9488,30.0149,29.9091,29.9686,80600.0
2014-10-14 14:05:00,45.35,45.36,45.14,45.21,68500.0,29.9752,29.9818,29.8364,29.8827,68500.0
2014-10-14 14:10:00,45.2,45.34,45.2,45.33,58900.0,29.8761,29.9686,29.8761,29.962,58900.0
2014-10-14 14:15:00,45.33,45.34,45.15,45.21,85000.0,29.962,29.9686,29.843,29.8827,85000.0
2014-10-14 14:20:00,45.2,45.23,44.97,45.02,108600.0,29.8761,29.8959,29.724,29.7571,108600.0
2014-10-14 14:25:00,45.01,45.05,44.97,44.99,112500.0,29.7505,29.7769,29.724,29.7373,112500.0
2014-10-14 14:30:00,44.98,45.17,44.93,44.94,155100.0,29.7307,29.8562,29.6976,29.7042,155100.0
2014-10-14 14:35:00,44.93,45.18,44.91,45.16,107500.0,29.6976,29.8628,29.6844,29.8496,107500.0
2014-10-14 14:40:00,45.17,45.41,45.16,45.41,74000.0,29.8562,30.0149,29.8496,30.0149,74000.0
2014-10-14 14:45:00,45.42,45.65,45.4,45.6,115700.0,30.0215,30.1735,30.0083,30.1405,115700.0
2014-10-14 14:50:00,45.61,45.63,45.3,45.35,81800.0,30.1471,30.1603,29.9422,29.9752,81800.0
2014-10-14 14:55:00,45.36,45.38,45.23,45.33,64000.0,29.9818,29.995,29.8959,29.962,64000.0
2014-10-14 15:00:00,45.34,45.43,45.17,45.18,84400.0,29.9686,30.0281,29.8562,29.8628,84400.0
2014-10-14 15:05:00,45.19,45.19,44.97,45.03,182800.0,29.8695,29.8695,29.724,29.7637,182800.0
2014-10-14 15:10:00,45.04,45.13,45.0,45.08,129000.0,29.7703,29.8298,29.7439,29.7967,129000.0
2014-10-14 15:15:00,45.08,45.12,44.87,44.91,85000.0,29.7967,29.8232,29.6579,29.6844,85000.0
2014-10-14 15:20:00,44.91,44.91,44.66,44.72,108200.0,29.6844,29.6844,29.5191,29.5588,108200.0
2014-10-14 15:25:00,44.72,44.99,44.72,44.98,91400.0,29.5588,29.7373,29.5588,29.7307,91400.0
2014-10-14 15:30:00,44.99,45.02,44.75,44.79,132900.0,29.7373,29.7571,29.5786,29.6051,132900.0
2014-10-14 15:35:00,44.8,45.06,44.77,45.05,149100.0,29.6117,29.7835,29.5918,29.7769,149100.0
2014-10-14 15:40:00,45.04,45.14,44.84,44.9,142800.0,29.7703,29.8364,29.6381,29.6778,142800.0
2014-10-14 15:45:00,44.89,44.98,44.85,44.9,204200.0,29.6712,29.7307,29.6447,29.6778,204200.0
2014-10-14 15:50:00,44.9,45.03,44.9,44.91,313000.0,29.6778,29.7637,29.6778,29.6844,313000.0
2014-10-14 15:55:00,44.91,45.0,44.88,44.94,383400.0,29.6844,29.7439,29.6646,29.7042,383400.0
2014-10-15 09:30:00,44.23,44.36,43.42,43.55,235900.0,29.2349,29.3208,28.6995,28.7855,235900.0
2014-10-15 09:35:00,43.54,43.97,43.2,43.47,160700.0,28.7788,29.0631,28.5541,28.7326,160700.0
2014-10-15 09:40:00,43.46,43.58,43.01,43.19,195900.0,28.726,28.8053,28.4285,28.5475,195900.0
2014-10-15 09:45:00,43.19,44.0,43.18,44.0,153100.0,28.5475,29.0829,28.5409,29.0829,153100.0
2014-10-15 09:50:00,43.99,44.4,43.99,44.31,173000.0,29.0763,29.3473,29.0763,29.2878,173000.0
2014-10-15 09:55:00,44.35,44.57,43.95,44.45,151400.0,29.3142,29.4597,29.0498,29.3803,151400.0
2014-10-15 10:00:00,44.48,44.75,44.4,44.54,108600.0,29.4002,29.5786,29.3473,29.4398,108600.0
2014-10-15 10:05:00,44.49,44.66,44.26,44.61,124300.0,29.4068,29.5191,29.2547,29.4861,124300.0
2014-10-15 10:10:00,44.61,45.05,44.51,44.91,147500.0,29.4861,29.7769,29.42,29.6844,147500.0
2014-10-15 10:15:00,44.93,44.94,44.38,44.45,70700.0,29.6976,29.7042,29.3341,29.3803,70700.0
2014-10-15 10:20:00,44.43,44.66,44.21,44.52,72100.0,29.3671,29.5191,29.2217,29.4266,72100.0
2014-10-15 10:25:00,44.5,44.55,44.32,44.33,66900.0,29.4134,29.4464,29.2944,29.301,66900.0
2014-10-15 10:30:00,44.33,44.36,44.0,44.05,237800.0,29.301,29.3208,29.0829,29.1159,237800.0
2014-10-15 10:35:00,44.06,44.22,43.99,44.13,123100.0,29.1226,29.2283,29.0763,29.1688,123100.0
2014-10-15 10:40:00,44.1,44.22,43.83,43.89,86200.0,29.149,29.2283,28.9705,29.0102,86200.0
2014-10-15 10:45:00,43.9,44.01,43.74,43.93,105800.0,29.0168,29.0895,28.911,29.0366,105800.0
2014-10-15 10:50:00,43.94,44.23,43.94,44.03,79900.0,29.0432,29.2349,29.0432,29.1027,79900.0
2014-10-15 10:55:00,44.02,44.11,43.88,44.06,66900.0,29.0961,29.1556,29.0036,29.1226,66900.0
2014-10-15 11:00:00,44.06,44.09,43.77,43.97,71000.0,29.1226,29.1424,28.9309,29.0631,71000.0
2014-10-15 11:05:00,43.96,44.22,43.96,44.19,40000.0,29.0565,29.2283,29.0565,29.2085,40000.0
2014-10-15 11:10:00,44.19,44.32,44.07,44.23,177200.0,29.2085,29.2944,29.1292,29.2349,177200.0
2014-10-15 11:15:00,44.24,44.27,44.08,44.21,65100.0,29.2415,29.2614,29.1358,29.2217,65100.0
2014-10-15 11:20:00,44.2,44.22,43.89,44.09,61300.0,29.2151,29.2283,29.0102,29.1424,61300.0
2014-10-15 11:25:00,44.1,44.14,43.83,43.89,47300.0,29.149,29.1754,28.9705,29.0102,47300.0
2014-10-15 11:30:00,43.9,44.07,43.64,43.77,76800.0,29.0168,29.1292,28.8449,28.9309,76800.0
2014-10-15 11:35:00,43.79,43.91,43.68,43.71,142900.0,28.9441,29.0234,28.8714,28.8912,142900.0
2014-10-15 11:40:00,43.71,43.76,43.51,43.55,119900.0,28.8912,28.9243,28.759,28.7855,119900.0
2014-10-15 11:45:00,43.55,43.57,43.24,43.37,200100.0,28.7855,28.7987,28.5806,28.6665,200100.0
2014-10-15 11:50:00,43.37,43.71,43.35,43.66,282200.0,28.6665,28.8912,28.6533,28.8582,282200.0
2014-10-15 11:55:00,43.67,43.89,43.66,43.82,95500.0,28.8648,29.0102,28.8582,28.9639,95500.0
2014-10-15 12:00:00,43.83,43.83,43.52,43.7,79400.0,28.9705,28.9705,28.7656,28.8846,79400.0
2014-10-15 12:05:00,43.71,43.75,43.52,43.66,70000.0,28.8912,28.9177,28.7656,28.8582,70000.0
2014-10-15 12:10:00,43.64,43.66,43.44,43.46,58200.0,28.8449,28.8582,28.7127,28.726,58200.0
2014-10-15 12:15:00,43.45,43.57,43.45,43.57,97200.0,28.7194,28.7987,28.7194,28.7987,97200.0
2014-10-15 12:20:00,43.57,43.75,43.56,43.62,55900.0,28.7987,28.9177,28.7921,28.8317,55900.0
2014-10-15 12:25:00,43.62,43.73,43.58,43.66,41700.0,28.8317,28.9044,28.8053,28.8582,41700.0
2014-10-15 12:30:00,43.65,43.72,43.53,43.6,57400.0,28.8516,28.8978,28.7722,28.8185,57400.0
2014-10-15 12:35:00,43.59,43.63,43.5,43.55,77800.0,28.8119,28.8383,28.7524,28.7855,77800.0
2014-10-15 12:40:00,43.54,43.54,43.2,43.26,170600.0,28.7788,28.7788,28.5541,28.5938,170600.0
2014-10-15 12:45:00,43.26,43.43,43.14,43.19,131200.0,28.5938,28.7061,28.5145,28.5475,131200.0
2014-10-15 12:50:00,43.18,43.18,43.03,43.18,111000.0,28.5409,28.5409,28.4417,28.5409,111000.0
2014-10-15 12:55:00,43.19,43.23,42.88,43.0,200200.0,28.5475,28.5739,28.3426,28.4219,200200.0
2014-10-15 13:00:00,43.0,43.14,42.9,43.14,130400.0,28.4219,28.5145,28.3558,28.5145,130400.0
2014-10-15 13:05:00,43.14,43.37,43.11,43.31,174900.0,28.5145,28.6665,28.4946,28.6268,174900.0
2014-10-15 13:10:00,43.28,43.31,42.96,42.97,86600.0,28.607,28.6268,28.3955,28.4021,86600.0
2014-10-15 13:15:00,42.97,43.08,42.83,42.86,99000.0,28.4021,28.4748,28.3096,28.3294,99000.0
2014-10-15 13:20:00,42.86,42.9,42.68,42.79,161400.0,28.3294,28.3558,28.2104,28.2831,161400.0
2014-10-15 13:25:00,42.79,42.83,42.53,42.64,155100.0,28.2831,28.3096,28.1113,28.184,155100.0
2014-10-15 13:30:00,42.65,43.04,42.64,42.99,207500.0,28.1906,28.4484,28.184,28.4153,207500.0
2014-10-15 13:35:00,42.99,43.0,42.64,42.79,163900.0,28.4153,28.4219,28.184,28.2831,163900.0
2014-10-15 13:40:00,42.79,42.94,42.74,42.83,84800.0,28.2831,28.3823,28.2501,28.3096,84800.0
2014-10-15 13:45:00,42.85,43.11,42.78,43.11,130200.0,28.3228,28.4946,28.2765,28.4946,130200.0
2014-10-15 13:50:00,43.11,43.29,43.05,43.16,167800.0,28.4946,28.6136,28.455,28.5277,167800.0
2014-10-15 13:55:00,43.15,43.17,42.95,42.96,86900.0,28.5211,28.5343,28.3889,28.3955,86900.0
2014-10-15 14:00:00,42.96,43.0,42.63,42.68,119400.0,28.3955,28.4219,28.1774,28.2104,119400.0
2014-10-15 14:05:00,42.69,42.97,42.69,42.88,150100.0,28.217,28.4021,28.217,28.3426,150100.0
2014-10-15 14:10:00,42.89,43.17,42.88,43.13,90600.0,28.3492,28.5343,28.3426,28.5078,90600.0
2014-10-15 14:15:00,43.12,43.47,43.12,43.22,123100.0,28.5012,28.7326,28.5012,28.5673,123100.0
2014-10-15 14:20:00,43.2,43.28,43.05,43.07,95500.0,28.5541,28.607,28.455,28.4682,95500.0
2014-10-15 14:25:00,43.07,43.12,42.82,43.02,90500.0,28.4682,28.5012,28.3029,28.4351,90500.0
2014-10-15 14:30:00,43.02,43.14,42.91,43.11,93100.0,28.4351,28.5145,28.3624,28.4946,93100.0
2014-10-15 14:35:00,43.11,43.39,43.11,43.39,83500.0,28.4946,28.6797,28.4946,28.6797,83500.0
2014-10-15 14:40:00,43.39,43.39,43.14,43.25,123700.0,28.6797,28.6797,28.5145,28.5872,123700.0
2014-10-15 14:45:00,43.27,43.3,43.03,43.18,66400.0,28.6004,28.6202,28.4417,28.5409,66400.0
2014-10-15 14:50:00,43.19,43.36,43.18,43.23,103700.0,28.5475,28.6599,28.5409,28.5739,103700.0
2014-10-15 14:55:00,43.24,43.27,43.04,43.17,85500.0,28.5806,28.6004,28.4484,28.5343,85500.0
2014-10-15 15:00:00,43.18,43.29,43.1,43.24,109600.0,28.5409,28.6136,28.488,28.5806,109600.0
2014-10-15 15:05:00,43.24,43.44,43.18,43.38,123300.0,28.5806,28.7127,28.5409,28.6731,123300.0
2014-10-15 15:10:00,43.37,43.58,43.36,43.51,129500.0,28.6665,28.8053,28.6599,28.759,129500.0
2014-10-15 15:15:00,43.5,43.5,43.17,43.26,110000.0,28.7524,28.7524,28.5343,28.5938,110000.0
2014-10-15 15:20:00,43.26,43.39,43.2,43.3,81000.0,28.5938,28.6797,28.5541,28.6202,81000.0
2014-10-15 15:25:00,43.31,43.67,43.3,43.66,105400.0,28.6268,28.8648,28.6202,28.8582,105400.0
2014-10-15 15:30:00,43.66,43.77,43.55,43.66,155000.0,28.8582,28.9309,28.7855,28.8582,155000.0
2014-10-15 15:35:00,43.66,43.9,43.55,43.79,167000.0,28.8582,29.0168,28.7855,28.9441,167000.0
2014-10-15 15:40:00,43.79,44.09,43.76,44.02,209400.0,28.9441,29.1424,28.9243,29.0961,209400.0
2014-10-15 15:45:00,44.02,44.02,43.69,43.74,211300.0,29.0961,29.0961,28.878,28.911,211300.0
2014-10-15 15:50:00,43.73,43.85,43.69,43.84,240300.0,28.9044,28.9837,28.878,28.9771,240300.0
2014-10-15 15:55:00,43.84,43.86,43.76,43.77,321900.0,28.9771,28.9904,28.9243,28.9309,321900.0
2014-10-16 09:30:00,43.09,43.36,42.81,43.31,133500.0,28.4814,28.6599,28.2963,28.6268,133500.0
2014-10-16 09:35:00,43.3,43.87,43.24,43.77,168100.0,28.6202,28.997,28.5806,28.9309,168100.0
2014-10-16 09:40:00,43.72,43.87,43.51,43.66,151900.0,28.8978,28.997,28.759,28.8582,151900.0
2014-10-16 09:45:00,43.69,43.94,43.5,43.94,147800.0,28.878,29.0432,28.7524,29.0432,147800.0
2014-10-16 09:50:00,43.91,44.07,43.67,43.99,266400.0,29.0234,29.1292,28.8648,29.0763,266400.0
2014-10-16 09:55:00,43.99,44.11,43.81,44.05,202000.0,29.0763,29.1556,28.9573,29.1159,202000.0
2014-10-16 10:00:00,44.0,44.17,43.76,44.05,143600.0,29.0829,29.1953,28.9243,29.1159,143600.0
2014-10-16 10:05:00,44.06,44.66,44.01,44.62,373600.0,29.1226,29.5191,29.0895,29.4927,373600.0
2014-10-16 10:10:00,44.61,44.62,44.1,44.1,103200.0,29.4861,29.4927,29.149,29.149,103200.0
2014-10-16 10:15:00,44.13,44.28,44.03,44.28,377800.0,29.1688,29.268,29.1027,29.268,377800.0
2014-10-16 10:20:00,44.26,44.84,44.08,44.45,463500.0,29.2547,29.6381,29.1358,29.3803,463500.0
2014-10-16 10:25:00,44.47,44.48,44.1,44.14,111500.0,29.3936,29.4002,29.149,29.1754,111500.0
2014-10-16 10:30:00,44.14,44.51,44.12,44.39,94900.0,29.1754,29.42,29.1622,29.3407,94900.0
2014-10-16 10:35:00,44.38,44.72,44.34,44.55,159700.0,29.3341,29.5588,29.3076,29.4464,159700.0
2014-10-16 10:40:00,44.56,44.78,44.41,44.72,166900.0,29.453,29.5985,29.3539,29.5588,166900.0
2014-10-16 10:45:00,44.73,44.91,44.62,44.91,168400.0,29.5654,29.6844,29.4927,29.6844,168400.0
2014-10-16 10:50:00,44.91,45.27,44.7,45.16,579800.0,29.6844,29.9223,29.5456,29.8496,579800.0
2014-10-16 10:55:00,45.17,45.2,44.72,44.75,151500.0,29.8562,29.8761,29.5588,29.5786,151500.0
2014-10-16 11:00:00,44.74,45.04,44.65,44.77,234200.0,29.572,29.7703,29.5125,29.5918,234200.0
2014-10-16 11:05:00,44.76,44.96,44.71,44.88,82200.0,29.5852,29.7174,29.5522,29.6646,82200.0
2014-10-16 11:10:00,44.85,45.17,44.81,45.01,184400.0,29.6447,29.8562,29.6183,29.7505,184400.0
2014-10-16 11:15:00,45.04,45.31,45.04,45.16,143200.0,29.7703,29.9488,29.7703,29.8496,143200.0
2014-10-16 11:20:00,45.15,45.37,45.11,45.23,210500.0,29.843,29.9884,29.8166,29.8959,210500.0
2014-10-16 11:25:00,45.23,45.25,45.03,45.17,123500.0,29.8959,29.9091,29.7637,29.8562,123500.0
2014-10-16 11:30:00,45.15,45.25,44.88,44.94,164000.0,29.843,29.9091,29.6646,29.7042,164000.0
2014-10-16 11:35:00,44.94,44.95,44.77,44.8,78100.0,29.7042,29.7108,29.5918,29.6117,78100.0
2014-10-16 11:40:00,44.78,44.97,44.71,44.85,110400.0,29.5985,29.724,29.5522,29.6447,110400.0
2014-10-16 11:45:00,44.86,44.93,44.51,44.57,72500.0,29.6513,29.6976,29.42,29.4597,72500.0
2014-10-16 11:50:00,44.55,44.76,44.41,44.45,83700.0,29.4464,29.5852,29.3539,29.3803,83700.0
2014-10-16 11:55:00,44.45,44.68,44.43,44.62,85200.0,29.3803,29.5324,29.3671,29.4927,85200.0
2014-10-16 12:00:00,44.62,44.64,44.4,44.56,87600.0,29.4927,29.5059,29.3473,29.453,87600.0
2014-10-16 12:05:00,44.57,44.8,44.56,44.59,137000.0,29.4597,29.6117,29.453,29.4729,137000.0
2014-10-16 12:10:00,44.6,44.81,44.57,44.78,142700.0,29.4795,29.6183,29.4597,29.5985,142700.0
2014-10-16 12:15:00,44.77,44.86,44.55,44.82,68200.0,29.5918,29.6513,29.4464,29.6249,68200.0
2014-10-16 12:20:00,44.82,45.25,44.82,45.04,216700.0,29.6249,29.9091,29.6249,29.7703,216700.0
2014-10-16 12:25:00,45.04,45.17,44.8,44.98,118900.0,29.7703,29.8562,29.6117,29.7307,118900.0
2014-10-16 12:30:00,44.98,45.09,44.89,45.09,85900.0,29.7307,29.8034,29.6712,29.8034,85900.0
2014-10-16 12:35:00,45.1,45.12,44.91,45.0,160700.0,29.81,29.8232,29.6844,29.7439,160700.0
2014-10-16 12:40:00,45.0,45.02,44.89,45.01,124800.0,29.7439,29.7571,29.6712,29.7505,124800.0
2014-10-16 12:45:00,45.01,45.21,44.99,45.18,98600.0,29.7505,29.8827,29.7373,29.8628,98600.0
2014-10-16 12:50:00,45.18,45.31,45.18,45.27,61500.0,29.8628,29.9488,29.8628,29.9223,61500.0
2014-10-16 12:55:00,45.25,45.48,45.11,45.47,114100.0,29.9091,30.0611,29.8166,30.0545,114100.0
2014-10-16 13:00:00,45.47,45.76,45.45,45.58,215100.0,30.0545,30.2462,30.0413,30.1272,215100.0
2014-10-16 13:05:00,45.58,45.61,45.44,45.55,91000.0,30.1272,30.1471,30.0347,30.1074,91000.0
2014-10-16 13:10:00,45.54,45.6,45.36,45.39,135000.0,30.1008,30.1405,29.9818,30.0017,135000.0
2014-10-16 13:15:00,45.4,45.47,45.3,45.46,79800.0,30.0083,30.0545,29.9422,30.0479,79800.0
2014-10-16 13:20:00,45.46,45.46,45.28,45.41,73100.0,30.0479,30.0479,29.9289,30.0149,73100.0
2014-10-16 13:25:00,45.42,45.62,45.39,45.43,67900.0,30.0215,30.1537,30.0017,30.0281,67900.0
2014-10-16 13:30:00,45.43,45.45,45.3,45.43,75700.0,30.0281,30.0413,29.9422,30.0281,75700.0
2014-10-16 13:35:00,45.43,45.52,45.3,45.47,88700.0,30.0281,30.0876,29.9422,30.0545,88700.0
2014-10-16 13:40:00,45.47,45.55,45.44,45.49,46100.0,30.0545,30.1074,30.0347,30.0677,46100.0
2014-10-16 13:45:00,45.49,45.55,45.24,45.32,55200.0,30.0677,30.1074,29.9025,29.9554,55200.0
2014-10-16 13:50:00,45.32,45.33,45.01,45.18,68200.0,29.9554,29.962,29.7505,29.8628,68200.0
2014-10-16 13:55:00,45.18,45.18,44.82,44.87,86800.0,29.8628,29.8628,29.6249,29.6579,86800.0
2014-10-16 14:00:00,44.87,44.91,44.75,44.89,76400.0,29.6579,29.6844,29.5786,29.6712,76400.0
2014-10-16 14:05:00,44.91,45.05,44.85,44.92,71200.0,29.6844,29.7769,29.6447,29.691,71200.0
2014-10-16 14:10:00,44.92,44.97,44.62,44.63,66400.0,29.691,29.724,29.4927,29.4993,66400.0
2014-10-16 14:15:00,44.62,44.96,44.46,44.53,122200.0,29.4927,29.7174,29.3869,29.4332,122200.0
2014-10-16 14:20:00,44.53,44.53,44.36,44.44,75500.0,29.4332,29.4332,29.3208,29.3737,75500.0
2014-10-16 14:25:00,44.44,44.68,44.43,44.59,80900.0,29.3737,29.5324,29.3671,29.4729,80900.0
2014-10-16 14:30:00,44.62,44.78,44.51,44.64,157400.0,29.4927,29.5985,29.42,29.5059,157400.0
2014-10-16 14:35:00,44.65,44.71,44.54,44.68,62700.0,29.5125,29.5522,29.4398,29.5324,62700.0
2014-10-16 14:40:00,44.68,44.7,44.51,44.6,52600.0,29.5324,29.5456,29.42,29.4795,52600.0
2014-10-16 14:45:00,44.6,44.65,44.3,44.31,86100.0,29.4795,29.5125,29.2812,29.2878,86100.0
2014-10-16 14:50:00,44.32,44.47,44.27,44.42,77900.0,29.2944,29.3936,29.2614,29.3605,77900.0
2014-10-16 14:55:00,44.43,44.57,44.4,44.41,62000.0,29.3671,29.4597,29.3473,29.3539,62000.0
2014-10-16 15:00:00,44.41,44.52,44.17,44.21,90700.0,29.3539,29.4266,29.1953,29.2217,90700.0
2014-10-16 15:05:00,44.21,44.42,44.18,44.34,106300.0,29.2217,29.3605,29.2019,29.3076,106300.0
2014-10-16 15:10:00,44.34,44.65,44.3,44.61,138500.0,29.3076,29.5125,29.2812,29.4861,138500.0
2014-10-16 15:15:00,44.61,44.69,44.5,44.51,97900.0,29.4861,29.539,29.4134,29.42,97900.0
2014-10-16 15:20:00,44.5,44.72,44.5,44.69,93500.0,29.4134,29.5588,29.4134,29.539,93500.0
2014-10-16 15:25:00,44.67,44.77,44.62,44.76,133800.0,29.5257,29.5918,29.4927,29.5852,133800.0
2014-10-16 15:30:00,44.75,44.83,44.61,44.67,97100.0,29.5786,29.6315,29.4861,29.5257,97100.0
2014-10-16 15:35:00,44.67,44.7,44.52,44.52,131400.0,29.5257,29.5456,29.4266,29.4266,131400.0
2014-10-16 15:40:00,44.53,44.77,44.53,44.76,129400.0,29.4332,29.5918,29.4332,29.5852,129400.0
2014-10-16 15:45:00,44.76,44.89,44.75,44.77,181700.0,29.5852,29.6712,29.5786,29.5918,181700.0
2014-10-16 15:50:00,44.77,44.88,44.76,44.81,203900.0,29.5918,29.6646,29.5852,29.6183,203900.0
2014-10-16 15:55:00,44.81,44.85,44.72,44.75,336300.0,29.6183,29.6447,29.5588,29.5786,336300.0
2014-10-17 09:30:00,45.34,45.41,45.01,45.3,301000.0,29.9686,30.0149,29.7505,29.9422,301000.0
2014-10-17 09:35:00,45.33,45.35,45.09,45.21,91600.0,29.962,29.9752,29.8034,29.8827,91600.0
2014-10-17 09:40:00,45.25,45.29,45.03,45.12,115800.0,29.9091,29.9356,29.7637,29.8232,115800.0
2014-10-17 09:45:00,45.13,45.13,44.93,45.07,89600.0,29.8298,29.8298,29.6976,29.7901,89600.0
2014-10-17 09:50:00,45.09,45.59,45.08,45.49,160900.0,29.8034,30.1338,29.7967,30.0677,160900.0
2014-10-17 09:55:00,45.49,45.55,45.28,45.3,85600.0,30.0677,30.1074,29.9289,29.9422,85600.0
2014-10-17 10:00:00,45.29,45.48,45.11,45.44,107100.0,29.9356,30.0611,29.8166,30.0347,107100.0
2014-10-17 10:05:00,45.45,45.64,45.44,45.47,99500.0,30.0413,30.1669,30.0347,30.0545,99500.0
2014-10-17 10:10:00,45.47,45.53,45.27,45.28,136300.0,30.0545,30.0942,29.9223,29.9289,136300.0
2014-10-17 10:15:00,45.3,45.63,45.25,45.61,135600.0,29.9422,30.1603,29.9091,30.1471,135600.0
2014-10-17 10:20:00,45.61,45.62,45.42,45.55,80700.0,30.1471,30.1537,30.0215,30.1074,80700.0
2014-10-17 10:25:00,45.53,45.64,45.36,45.63,53500.0,30.0942,30.1669,29.9818,30.1603,53500.0
2014-10-17 10:30:00,45.64,45.7,45.54,45.6,104100.0,30.1669,30.2066,30.1008,30.1405,104100.0
2014-10-17 10:35:00,45.58,45.63,45.46,45.51,100600.0,30.1272,30.1603,30.0479,30.081,100600.0
2014-10-17 10:40:00,45.52,45.59,45.48,45.5,63900.0,30.0876,30.1338,30.0611,30.0744,63900.0
2014-10-17 10:45:00,45.5,45.7,45.48,45.49,133800.0,30.0744,30.2066,30.0611,30.0677,133800.0
2014-10-17 10:50:00,45.5,45.73,45.5,45.72,80000.0,30.0744,30.2264,30.0744,30.2198,80000.0
2014-10-17 10:55:00,45.7,45.76,45.67,45.74,70700.0,30.2066,30.2462,30.1867,30.233,70700.0
2014-10-17 11:00:00,45.73,45.79,45.64,45.7,85300.0,30.2264,30.266,30.1669,30.2066,85300.0
2014-10-17 11:05:00,45.69,45.77,45.64,45.74,79600.0,30.1999,30.2528,30.1669,30.233,79600.0
2014-10-17 11:10:00,45.75,45.79,45.63,45.7,74700.0,30.2396,30.266,30.1603,30.2066,74700.0
2014-10-17 11:15:00,45.7,45.76,45.62,45.67,48500.0,30.2066,30.2462,30.1537,30.1867,48500.0
2014-10-17 11:20:00,45.68,45.73,45.52,45.59,96400.0,30.1933,30.2264,30.0876,30.1338,96400.0
2014-10-17 11:25:00,45.58,45.58,45.46,45.49,53900.0,30.1272,30.1272,30.0479,30.0677,53900.0
2014-10-17 11:30:00,45.49,45.52,45.39,45.43,48900.0,30.0677,30.0876,30.0017,30.0281,48900.0
2014-10-17 11:35:00,45.41,45.51,45.35,45.45,41200.0,30.0149,30.081,29.9752,30.0413,41200.0
2014-10-17 11:40:00,45.44,45.5,45.34,45.43,42100.0,30.0347,30.0744,29.9686,30.0281,42100.0
2014-10-17 11:45:00,45.44,45.58,45.41,45.56,51100.0,30.0347,30.1272,30.0149,30.114,51100.0
2014-10-17 11:50:00,45.56,45.63,45.55,45.55,29500.0,30.114,30.1603,30.1074,30.1074,29500.0
2014-10-17 11:55:00,45.54,45.54,45.38,45.39,32800.0,30.1008,30.1008,29.995,30.0017,32800.0
2014-10-17 12:00:00,45.38,45.44,45.31,45.38,38000.0,29.995,30.0347,29.9488,29.995,38000.0
2014-10-17 12:05:00,45.39,45.42,45.29,45.33,56000.0,30.0017,30.0215,29.9356,29.962,56000.0
2014-10-17 12:10:00,45.31,45.31,45.14,45.22,58000.0,29.9488,29.9488,29.8364,29.8893,58000.0
2014-10-17 12:15:00,45.22,45.22,45.11,45.13,42100.0,29.8893,29.8893,29.8166,29.8298,42100.0
2014-10-17 12:20:00,45.12,45.17,44.97,45.0,68400.0,29.8232,29.8562,29.724,29.7439,68400.0
2014-10-17 12:25:00,44.99,45.05,44.96,44.99,81700.0,29.7373,29.7769,29.7174,29.7373,81700.0
2014-10-17 12:30:00,44.98,45.11,44.96,45.01,106200.0,29.7307,29.8166,29.7174,29.7505,106200.0
2014-10-17 12:35:00,45.01,45.13,44.94,44.94,42800.0,29.7505,29.8298,29.7042,29.7042,42800.0
2014-10-17 12:40:00,44.93,44.97,44.88,44.91,56800.0,29.6976,29.724,29.6646,29.6844,56800.0
2014-10-17 12:45:00,44.9,45.01,44.85,44.99,43200.0,29.6778,29.7505,29.6447,29.7373,43200.0
2014-10-17 12:50:00,44.97,44.97,44.78,44.84,69300.0,29.724,29.724,29.5985,29.6381,69300.0
2014-10-17 12:55:00,44.84,44.92,44.82,44.9,93500.0,29.6381,29.691,29.6249,29.6778,93500.0
2014-10-17 13:00:00,44.91,45.02,44.9,44.95,31500.0,29.6844,29.7571,29.6778,29.7108,31500.0
2014-10-17 13:05:00,44.93,44.96,44.79,44.79,52300.0,29.6976,29.7174,29.6051,29.6051,52300.0
2014-10-17 13:10:00,44.79,44.8,44.69,44.75,55500.0,29.6051,29.6117,29.539,29.5786,55500.0
2014-10-17 13:15:00,44.74,44.79,44.68,44.69,46500.0,29.572,29.6051,29.5324,29.539,46500.0
2014-10-17 13:20:00,44.69,44.7,44.59,44.68,52800.0,29.539,29.5456,29.4729,29.5324,52800.0
2014-10-17 13:25:00,44.67,44.82,44.67,44.73,88300.0,29.5257,29.6249,29.5257,29.5654,88300.0
2014-10-17 13:30:00,44.73,44.84,44.68,44.74,49200.0,29.5654,29.6381,29.5324,29.572,49200.0
2014-10-17 13:35:00,44.73,44.95,44.69,44.95,52100.0,29.5654,29.7108,29.539,29.7108,52100.0
2014-10-17 13:40:00,44.95,45.12,44.92,45.11,65200.0,29.7108,29.8232,29.691,29.8166,65200.0
2014-10-17 13:45:00,45.11,45.16,45.0,45.01,33000.0,29.8166,29.8496,29.7439,29.7505,33000.0
2014-10-17 13:50:00,45.01,45.18,45.01,45.14,84700.0,29.7505,29.8628,29.7505,29.8364,84700.0
2014-10-17 13:55:00,45.13,45.14,44.9,44.99,61400.0,29.8298,29.8364,29.6778,29.7373,61400.0
2014-10-17 14:00:00,44.98,44.98,44.77,44.78,42100.0,29.7307,29.7307,29.5918,29.5985,42100.0
2014-10-17 14:05:00,44.79,44.81,44.5,44.63,73800.0,29.6051,29.6183,29.4134,29.4993,73800.0
2014-10-17 14:10:00,44.63,44.77,44.56,44.77,69200.0,29.4993,29.5918,29.453,29.5918,69200.0
2014-10-17 14:15:00,44.78,44.82,44.62,44.62,45800.0,29.5985,29.6249,29.4927,29.4927,45800.0
2014-10-17 14:20:00,44.64,44.83,44.63,44.83,43800.0,29.5059,29.6315,29.4993,29.6315,43800.0
2014-10-17 14:25:00,44.85,44.86,44.67,44.84,50100.0,29.6447,29.6513,29.5257,29.6381,50100.0
2014-10-17 14:30:00,44.83,45.04,44.8,44.95,79400.0,29.6315,29.7703,29.6117,29.7108,79400.0
2014-10-17 14:35:00,44.96,45.05,44.84,45.03,110100.0,29.7174,29.7769,29.6381,29.7637,110100.0
2014-10-17 14:40:00,45.04,45.18,45.0,45.12,124200.0,29.7703,29.8628,29.7439,29.8232,124200.0
2014-10-17 14:45:00,45.14,45.28,45.07,45.15,123100.0,29.8364,29.9289,29.7901,29.843,123100.0
2014-10-17 14:50:00,45.16,45.18,45.02,45.09,132700.0,29.8496,29.8628,29.7571,29.8034,132700.0
2014-10-17 14:55:00,45.11,45.19,45.05,45.19,117200.0,29.8166,29.8695,29.7769,29.8695,117200.0
2014-10-17 15:00:00,45.17,45.2,44.98,45.02,213800.0,29.8562,29.8761,29.7307,29.7571,213800.0
2014-10-17 15:05:00,45.02,45.28,45.01,45.19,222400.0,29.7571,29.9289,29.7505,29.8695,222400.0
2014-10-17 15:10:00,45.19,45.44,45.19,45.35,249800.0,29.8695,30.0347,29.8695,29.9752,249800.0
2014-10-17 15:15:00,45.35,45.35,45.25,45.29,159200.0,29.9752,29.9752,29.9091,29.9356,159200.0
2014-10-17 15:20:00,45.3,45.3,45.14,45.16,164800.0,29.9422,29.9422,29.8364,29.8496,164800.0
2014-10-17 15:25:00,45.16,45.2,45.14,45.17,134300.0,29.8496,29.8761,29.8364,29.8562,134300.0
2014-10-17 15:30:00,45.18,45.36,45.16,45.27,121700.0,29.8628,29.9818,29.8496,29.9223,121700.0
2014-10-17 15:35:00,45.26,45.34,45.2,45.21,262000.0,29.9157,29.9686,29.8761,29.8827,262000.0
2014-10-17 15:40:00,45.21,45.29,45.18,45.25,153400.0,29.8827,29.9356,29.8628,29.9091,153400.0
2014-10-17 15:45:00,45.25,45.32,45.15,45.17,184400.0,29.9091,29.9554,29.843,29.8562,184400.0
2014-10-17 15:50:00,45.18,45.29,45.16,45.25,281800.0,29.8628,29.9356,29.8496,29.9091,281800.0
2014-10-17 15:55:00,45.24,45.26,45.16,45.16,550300.0,29.9025,29.9157,29.8496,29.8496,550300.0
2014-10-20 09:30:00,45.08,45.73,45.03,45.72,170700.0,29.7967,30.2264,29.7637,30.2198,170700.0
2014-10-20 09:35:00,45.67,45.87,45.44,45.71,73000.0,30.1867,30.3189,30.0347,30.2132,73000.0
2014-10-20 09:40:00,45.71,45.91,45.66,45.74,68100.0,30.2132,30.3454,30.1801,30.233,68100.0
2014-10-20 09:45:00,45.74,45.79,45.45,45.47,59800.0,30.233,30.266,30.0413,30.0545,59800.0
2014-10-20 09:50:00,45.47,45.54,45.39,45.43,96600.0,30.0545,30.1008,30.0017,30.0281,96600.0
2014-10-20 09:55:00,45.45,45.56,45.26,45.41,60700.0,30.0413,30.114,29.9157,30.0149,60700.0
2014-10-20 10:00:00,45.44,45.52,45.33,45.45,47500.0,30.0347,30.0876,29.962,30.0413,47500.0
2014-10-20 10:05:00,45.46,45.49,45.09,45.15,81000.0,30.0479,30.0677,29.8034,29.843,81000.0
2014-10-20 10:10:00,45.13,45.27,45.0,45.16,67900.0,29.8298,29.9223,29.7439,29.8496,67900.0
2014-10-20 10:15:00,45.15,45.27,45.0,45.01,74600.0,29.843,29.9223,29.7439,29.7505,74600.0
2014-10-20 10:20:00,45.01,45.48,45.01,45.48,62300.0,29.7505,30.0611,29.7505,30.0611,62300.0
2014-10-20 10:25:00,45.48,45.6,45.38,45.38,57600.0,30.0611,30.1405,29.995,29.995,57600.0
2014-10-20 10:30:00,45.4,45.51,45.33,45.35,39100.0,30.0083,30.081,29.962,29.9752,39100.0
2014-10-20 10:35:00,45.35,45.55,45.34,45.36,56700.0,29.9752,30.1074,29.9686,29.9818,56700.0
2014-10-20 10:40:00,45.38,45.62,45.31,45.58,50800.0,29.995,30.1537,29.9488,30.1272,50800.0
2014-10-20 10:45:00,45.58,45.63,45.41,45.57,65600.0,30.1272,30.1603,30.0149,30.1206,65600.0
2014-10-20 10:50:00,45.56,45.57,45.38,45.41,40800.0,30.114,30.1206,29.995,30.0149,40800.0
2014-10-20 10:55:00,45.4,45.55,45.39,45.45,40000.0,30.0083,30.1074,30.0017,30.0413,40000.0
2014-10-20 11:00:00,45.45,45.55,45.35,45.5,89900.0,30.0413,30.1074,29.9752,30.0744,89900.0
2014-10-20 11:05:00,45.49,45.69,45.49,45.67,90800.0,30.0677,30.1999,30.0677,30.1867,90800.0
2014-10-20 11:10:00,45.67,45.73,45.55,45.68,54900.0,30.1867,30.2264,30.1074,30.1933,54900.0
2014-10-20 11:15:00,45.68,45.75,45.64,45.69,32400.0,30.1933,30.2396,30.1669,30.1999,32400.0
2014-10-20 11:20:00,45.69,45.81,45.65,45.76,83500.0,30.1999,30.2793,30.1735,30.2462,83500.0
2014-10-20 11:25:00,45.73,45.77,45.63,45.72,48700.0,30.2264,30.2528,30.1603,30.2198,48700.0
2014-10-20 11:30:00,45.72,45.87,45.68,45.83,112000.0,30.2198,30.3189,30.1933,30.2925,112000.0
2014-10-20 11:35:00,45.82,45.88,45.73,45.82,78900.0,30.2859,30.3255,30.2264,30.2859,78900.0
2014-10-20 11:40:00,45.83,45.88,45.78,45.84,53000.0,30.2925,30.3255,30.2594,30.2991,53000.0
2014-10-20 11:45:00,45.82,45.91,45.81,45.91,51500.0,30.2859,30.3454,30.2793,30.3454,51500.0
2014-10-20 11:50:00,45.91,45.93,45.82,45.84,44500.0,30.3454,30.3586,30.2859,30.2991,44500.0
2014-10-20 11:55:00,45.84,46.03,45.82,45.99,82400.0,30.2991,30.4247,30.2859,30.3982,82400.0
2014-10-20 12:00:00,46.0,46.07,45.94,46.0,103400.0,30.4048,30.4511,30.3652,30.4048,103400.0
2014-10-20 12:05:00,46.0,46.03,45.88,45.89,70200.0,30.4048,30.4247,30.3255,30.3321,70200.0
2014-10-20 12:10:00,45.88,45.98,45.84,45.89,62700.0,30.3255,30.3916,30.2991,30.3321,62700.0
2014-10-20 12:15:00,45.9,45.99,45.85,45.97,30200.0,30.3387,30.3982,30.3057,30.385,30200.0
2014-10-20 12:20:00,45.97,46.01,45.92,45.99,36700.0,30.385,30.4115,30.352,30.3982,36700.0
2014-10-20 12:25:00,45.98,46.08,45.93,46.07,85200.0,30.3916,30.4577,30.3586,30.4511,85200.0
2014-10-20 12:30:00,46.07,46.09,45.97,46.08,62900.0,30.4511,30.4643,30.385,30.4577,62900.0
2014-10-20 12:35:00,46.07,46.19,46.04,46.15,69800.0,30.4511,30.5304,30.4313,30.504,69800.0
2014-10-20 12:40:00,46.15,46.18,46.12,46.12,82000.0,30.504,30.5238,30.4842,30.4842,82000.0
2014-10-20 12:45:00,46.13,46.16,46.04,46.1,74800.0,30.4908,30.5106,30.4313,30.4709,74800.0
2014-10-20 12:50:00,46.1,46.16,46.03,46.13,36500.0,30.4709,30.5106,30.4247,30.4908,36500.0
2014-10-20 12:55:00,46.12,46.12,45.99,46.0,46100.0,30.4842,30.4842,30.3982,30.4048,46100.0
2014-10-20 13:00:00,46.0,46.05,45.89,45.98,35900.0,30.4048,30.4379,30.3321,30.3916,35900.0
2014-10-20 13:05:00,45.98,46.07,45.89,46.07,50100.0,30.3916,30.4511,30.3321,30.4511,50100.0
2014-10-20 13:10:00,46.06,46.12,46.01,46.09,42900.0,30.4445,30.4842,30.4115,30.4643,42900.0
2014-10-20 13:15:00,46.09,46.19,46.04,46.16,44800.0,30.4643,30.5304,30.4313,30.5106,44800.0
2014-10-20 13:20:00,46.16,46.23,46.16,46.2,68500.0,30.5106,30.5569,30.5106,30.537,68500.0
2014-10-20 13:25:00,46.2,46.34,46.2,46.25,76400.0,30.537,30.6296,30.537,30.5701,76400.0
2014-10-20 13:30:00,46.25,46.31,46.23,46.29,69600.0,30.5701,30.6097,30.5569,30.5965,69600.0
2014-10-20 13:35:00,46.29,46.32,46.19,46.19,54400.0,30.5965,30.6164,30.5304,30.5304,54400.0
2014-10-20 13:40:00,46.19,46.22,46.07,46.09,59500.0,30.5304,30.5503,30.4511,30.4643,59500.0
2014-10-20 13:45:00,46.1,46.11,45.93,45.94,45300.0,30.4709,30.4776,30.3586,30.3652,45300.0
2014-10-20 13:50:00,45.94,46.01,45.92,46.0,28500.0,30.3652,30.4115,30.352,30.4048,28500.0
2014-10-20 13:55:00,46.0,46.06,45.99,46.03,19200.0,30.4048,30.4445,30.3982,30.4247,19200.0
2014-10-20 14:00:00,46.03,46.2,46.02,46.06,45800.0,30.4247,30.537,30.4181,30.4445,45800.0
2014-10-20 14:05:00,46.06,46.09,46.0,46.0,36800.0,30.4445,30.4643,30.4048,30.4048,36800.0
2014-10-20 14:10:00,46.0,46.15,46.0,46.13,40100.0,30.4048,30.504,30.4048,30.4908,40100.0
2014-10-20 14:15:00,46.13,46.15,46.04,46.05,27900.0,30.4908,30.504,30.4313,30.4379,27900.0
2014-10-20 14:20:00,46.06,46.1,45.97,45.98,40200.0,30.4445,30.4709,30.385,30.3916,40200.0
2014-10-20 14:25:00,45.98,46.08,45.97,46.08,47100.0,30.3916,30.4577,30.385,30.4577,47100.0
2014-10-20 14:30:00,46.08,46.11,46.03,46.04,25600.0,30.4577,30.4776,30.4247,30.4313,25600.0
2014-10-20 14:35:00,46.04,46.16,46.01,46.16,90500.0,30.4313,30.5106,30.4115,30.5106,90500.0
2014-10-20 14:40:00,46.15,46.26,46.13,46.17,58000.0,30.504,30.5767,30.4908,30.5172,58000.0
2014-10-20 14:45:00,46.16,46.22,46.14,46.21,42000.0,30.5106,30.5503,30.4974,30.5436,42000.0
2014-10-20 14:50:00,46.21,46.24,46.14,46.24,52200.0,30.5436,30.5635,30.4974,30.5635,52200.0
2014-10-20 14:55:00,46.23,46.29,46.2,46.29,57200.0,30.5569,30.5965,30.537,30.5965,57200.0
2014-10-20 15:00:00,46.29,46.39,46.28,46.39,70100.0,30.5965,30.6626,30.5899,30.6626,70100.0
2014-10-20 15:05:00,46.4,46.46,46.36,46.38,53500.0,30.6692,30.7089,30.6428,30.656,53500.0
2014-10-20 15:10:00,46.38,46.41,46.34,46.36,73000.0,30.656,30.6758,30.6296,30.6428,73000.0
2014-10-20 15:15:00,46.36,46.4,46.3,46.32,60500.0,30.6428,30.6692,30.6031,30.6164,60500.0
2014-10-20 15:20:00,46.3,46.3,46.17,46.2,88000.0,30.6031,30.6031,30.5172,30.537,88000.0
2014-10-20 15:25:00,46.19,46.21,46.15,46.19,61100.0,30.5304,30.5436,30.504,30.5304,61100.0
2014-10-20 15:30:00,46.2,46.34,46.18,46.33,94300.0,30.537,30.6296,30.5238,30.623,94300.0
2014-10-20 15:35:00,46.32,46.33,46.23,46.3,136700.0,30.6164,30.623,30.5569,30.6031,136700.0
2014-10-20 15:40:00,46.3,46.38,46.3,46.38,151000.0,30.6031,30.656,30.6031,30.656,151000.0
2014-10-20 15:45:00,46.37,46.41,46.29,46.29,192100.0,30.6494,30.6758,30.5965,30.5965,192100.0
2014-10-20 15:50:00,46.3,46.32,46.21,46.23,285900.0,30.6031,30.6164,30.5436,30.5569,285900.0
2014-10-20 15:55:00,46.23,46.31,46.23,46.3,318200.0,30.5569,30.6097,30.5569,30.6031,318200.0
2014-10-21 09:30:00,46.58,47.03,46.55,46.95,145500.0,30.7882,31.0856,30.7684,31.0328,145500.0
2014-10-21 09:35:00,46.89,47.02,46.8,46.97,65500.0,30.9931,31.079,30.9336,31.046,65500.0
2014-10-21 09:40:00,46.96,47.25,46.91,47.24,128200.0,31.0394,31.2311,31.0063,31.2245,128200.0
2014-10-21 09:45:00,47.24,47.38,47.15,47.27,145100.0,31.2245,31.317,31.165,31.2443,145100.0
2014-10-21 09:50:00,47.27,47.47,47.27,47.44,118100.0,31.2443,31.3765,31.2443,31.3566,118100.0
2014-10-21 09:55:00,47.45,47.49,47.43,47.47,79600.0,31.3633,31.3897,31.35,31.3765,79600.0
2014-10-21 10:00:00,47.48,47.57,47.33,47.45,145900.0,31.3831,31.4426,31.2839,31.3633,145900.0
2014-10-21 10:05:00,47.45,47.46,47.27,47.32,120300.0,31.3633,31.3699,31.2443,31.2773,120300.0
2014-10-21 10:10:00,47.32,47.48,47.25,47.47,85000.0,31.2773,31.3831,31.2311,31.3765,85000.0
2014-10-21 10:15:00,47.47,47.53,47.27,47.31,107700.0,31.3765,31.4161,31.2443,31.2707,107700.0
2014-10-21 10:20:00,47.3,47.39,47.18,47.36,94400.0,31.2641,31.3236,31.1848,31.3038,94400.0
2014-10-21 10:25:00,47.37,47.54,47.37,47.39,108100.0,31.3104,31.4227,31.3104,31.3236,108100.0
2014-10-21 10:30:00,47.4,47.49,47.25,47.36,109800.0,31.3302,31.3897,31.2311,31.3038,109800.0
2014-10-21 10:35:00,47.36,47.39,47.28,47.29,76800.0,31.3038,31.3236,31.2509,31.2575,76800.0
2014-10-21 10:40:00,47.28,47.31,47.17,47.23,90200.0,31.2509,31.2707,31.1782,31.2178,90200.0
2014-10-21 10:45:00,47.23,47.29,47.22,47.29,86500.0,31.2178,31.2575,31.2112,31.2575,86500.0
2014-10-21 10:50:00,47.29,47.29,47.19,47.27,129900.0,31.2575,31.2575,31.1914,31.2443,129900.0
2014-10-21 10:55:00,47.27,47.28,47.23,47.25,72400.0,31.2443,31.2509,31.2178,31.2311,72400.0
2014-10-21 11:00:00,47.25,47.29,47.15,47.16,88000.0,31.2311,31.2575,31.165,31.1716,88000.0
2014-10-21 11:05:00,47.17,47.26,47.14,47.25,68700.0,31.1782,31.2377,31.1584,31.2311,68700.0
2014-10-21 11:10:00,47.26,47.27,47.15,47.17,53600.0,31.2377,31.2443,31.165,31.1782,53600.0
2014-10-21 11:15:00,47.18,47.23,47.14,47.16,93000.0,31.1848,31.2178,31.1584,31.1716,93000.0
2014-10-21 11:20:00,47.16,47.19,47.15,47.18,79600.0,31.1716,31.1914,31.165,31.1848,79600.0
2014-10-21 11:25:00,47.19,47.21,47.13,47.2,113100.0,31.1914,31.2046,31.1517,31.198,113100.0
2014-10-21 11:30:00,47.21,47.21,47.13,47.16,56800.0,31.2046,31.2046,31.1517,31.1716,56800.0
2014-10-21 11:35:00,47.17,47.2,47.11,47.17,82300.0,31.1782,31.198,31.1385,31.1782,82300.0
2014-10-21 11:40:00,47.16,47.4,47.16,47.34,105200.0,31.1716,31.3302,31.1716,31.2906,105200.0
2014-10-21 11:45:00,47.34,47.47,47.34,47.44,61700.0,31.2906,31.3765,31.2906,31.3566,61700.0
2014-10-21 11:50:00,47.44,47.54,47.38,47.39,66800.0,31.3566,31.4227,31.317,31.3236,66800.0
2014-10-21 11:55:00,47.37,47.45,47.34,47.45,37600.0,31.3104,31.3633,31.2906,31.3633,37600.0
2014-10-21 12:00:00,47.45,47.53,47.45,47.49,29700.0,31.3633,31.4161,31.3633,31.3897,29700.0
2014-10-21 12:05:00,47.48,47.55,47.44,47.48,46400.0,31.3831,31.4294,31.3566,31.3831,46400.0
2014-10-21 12:10:00,47.48,47.48,47.35,47.36,24500.0,31.3831,31.3831,31.2972,31.3038,24500.0
2014-10-21 12:15:00,47.36,47.39,47.26,47.32,32500.0,31.3038,31.3236,31.2377,31.2773,32500.0
2014-10-21 12:20:00,47.32,47.37,47.29,47.32,34500.0,31.2773,31.3104,31.2575,31.2773,34500.0
2014-10-21 12:25:00,47.32,47.46,47.32,47.45,36700.0,31.2773,31.3699,31.2773,31.3633,36700.0
2014-10-21 12:30:00,47.46,47.52,47.44,47.48,50100.0,31.3699,31.4095,31.3566,31.3831,50100.0
2014-10-21 12:35:00,47.48,47.55,47.48,47.55,57500.0,31.3831,31.4294,31.3831,31.4294,57500.0
2014-10-21 12:40:00,47.55,47.6,47.48,47.48,153800.0,31.4294,31.4624,31.3831,31.3831,153800.0
2014-10-21 12:45:00,47.49,47.51,47.43,47.45,36600.0,31.3897,31.4029,31.35,31.3633,36600.0
2014-10-21 12:50:00,47.46,47.48,47.4,47.45,49900.0,31.3699,31.3831,31.3302,31.3633,49900.0
2014-10-21 12:55:00,47.46,47.5,47.4,47.5,26300.0,31.3699,31.3963,31.3302,31.3963,26300.0
2014-10-21 13:00:00,47.49,47.5,47.43,47.47,63600.0,31.3897,31.3963,31.35,31.3765,63600.0
2014-10-21 13:05:00,47.47,47.5,47.43,47.5,54400.0,31.3765,31.3963,31.35,31.3963,54400.0
2014-10-21 13:10:00,47.51,47.53,47.44,47.48,43200.0,31.4029,31.4161,31.3566,31.3831,43200.0
2014-10-21 13:15:00,47.47,47.5,47.45,47.48,112500.0,31.3765,31.3963,31.3633,31.3831,112500.0
2014-10-21 13:20:00,47.48,47.5,47.46,47.47,69900.0,31.3831,31.3963,31.3699,31.3765,69900.0
2014-10-21 13:25:00,47.47,47.53,47.47,47.5,124700.0,31.3765,31.4161,31.3765,31.3963,124700.0
2014-10-21 13:30:00,47.49,47.77,47.49,47.74,117900.0,31.3897,31.5748,31.3897,31.5549,117900.0
2014-10-21 13:35:00,47.74,47.78,47.71,47.75,131800.0,31.5549,31.5814,31.5351,31.5616,131800.0
2014-10-21 13:40:00,47.75,47.85,47.7,47.84,164300.0,31.5616,31.6276,31.5285,31.621,164300.0
2014-10-21 13:45:00,47.84,47.94,47.84,47.94,143900.0,31.621,31.6871,31.621,31.6871,143900.0
2014-10-21 13:50:00,47.94,47.96,47.89,47.91,110800.0,31.6871,31.7004,31.6541,31.6673,110800.0
2014-10-21 13:55:00,47.91,47.92,47.86,47.91,78300.0,31.6673,31.6739,31.6343,31.6673,78300.0
2014-10-21 14:00:00,47.91,47.91,47.75,47.78,108900.0,31.6673,31.6673,31.5616,31.5814,108900.0
2014-10-21 14:05:00,47.78,47.95,47.78,47.9,70900.0,31.5814,31.6937,31.5814,31.6607,70900.0
2014-10-21 14:10:00,47.91,47.99,47.9,47.99,54000.0,31.6673,31.7202,31.6607,31.7202,54000.0
2014-10-21 14:15:00,47.98,48.04,47.95,47.97,127600.0,31.7136,31.7532,31.6937,31.707,127600.0
2014-10-21 14:20:00,47.96,48.07,47.96,48.05,96400.0,31.7004,31.7731,31.7004,31.7598,96400.0
2014-10-21 14:25:00,48.05,48.09,48.02,48.05,74100.0,31.7598,31.7863,31.74,31.7598,74100.0
2014-10-21 14:30:00,48.04,48.14,48.01,48.08,96700.0,31.7532,31.8193,31.7334,31.7797,96700.0
2014-10-21 14:35:00,48.07,48.12,47.99,47.99,85000.0,31.7731,31.8061,31.7202,31.7202,85000.0
2014-10-21 14:40:00,48.0,48.04,47.95,47.95,58800.0,31.7268,31.7532,31.6937,31.6937,58800.0
2014-10-21 14:45:00,47.96,47.98,47.86,47.88,64700.0,31.7004,31.7136,31.6343,31.6475,64700.0
2014-10-21 14:50:00,47.88,47.89,47.8,47.82,131900.0,31.6475,31.6541,31.5946,31.6078,131900.0
2014-10-21 14:55:00,47.81,47.91,47.81,47.87,122100.0,31.6012,31.6673,31.6012,31.6409,122100.0
2014-10-21 15:00:00,47.86,47.99,47.79,47.98,75900.0,31.6343,31.7202,31.588,31.7136,75900.0
2014-10-21 15:05:00,47.99,48.01,47.89,47.92,106400.0,31.7202,31.7334,31.6541,31.6739,106400.0
2014-10-21 15:10:00,47.92,48.09,47.89,48.05,89100.0,31.6739,31.7863,31.6541,31.7598,89100.0
2014-10-21 15:15:00,48.05,48.09,48.0,48.09,79300.0,31.7598,31.7863,31.7268,31.7863,79300.0
2014-10-21 15:20:00,48.1,48.31,48.09,48.25,225400.0,31.7929,31.9317,31.7863,31.892,225400.0
2014-10-21 15:25:00,48.25,48.36,48.21,48.28,119000.0,31.892,31.9647,31.8656,31.9119,119000.0
2014-10-21 15:30:00,48.28,48.29,48.13,48.19,143600.0,31.9119,31.9185,31.8127,31.8524,143600.0
2014-10-21 15:35:00,48.19,48.25,48.16,48.2,122200.0,31.8524,31.892,31.8326,31.859,122200.0
2014-10-21 15:40:00,48.21,48.29,48.16,48.28,173800.0,31.8656,31.9185,31.8326,31.9119,173800.0
2014-10-21 15:45:00,48.28,48.37,48.27,48.3,287500.0,31.9119,31.9714,31.9053,31.9251,287500.0
2014-10-21 15:50:00,48.3,48.34,48.22,48.22,261000.0,31.9251,31.9515,31.8722,31.8722,261000.0
2014-10-21 15:55:00,48.23,48.3,48.21,48.29,517600.0,31.8788,31.9251,31.8656,31.9185,517600.0
2014-10-22 09:30:00,48.38,49.19,48.37,48.77,267800.0,31.978,32.5134,31.9714,32.2357,267800.0
2014-10-22 09:35:00,48.78,48.81,48.52,48.58,84900.0,32.2424,32.2622,32.0705,32.1102,84900.0
2014-10-22 09:40:00,48.57,48.81,48.52,48.75,63800.0,32.1036,32.2622,32.0705,32.2225,63800.0
2014-10-22 09:45:00,48.78,48.8,48.67,48.7,60400.0,32.2424,32.2556,32.1696,32.1895,60400.0
2014-10-22 09:50:00,48.69,48.89,48.69,48.81,162700.0,32.1829,32.3151,32.1829,32.2622,162700.0
2014-10-22 09:55:00,48.82,48.97,48.81,48.97,168800.0,32.2688,32.3679,32.2622,32.3679,168800.0
2014-10-22 10:00:00,48.99,49.05,48.75,48.75,109400.0,32.3812,32.4208,32.2225,32.2225,109400.0
2014-10-22 10:05:00,48.77,48.79,48.53,48.57,106900.0,32.2357,32.249,32.0771,32.1036,106900.0
2014-10-22 10:10:00,48.57,48.64,48.54,48.6,85300.0,32.1036,32.1498,32.0837,32.1234,85300.0
2014-10-22 10:15:00,48.6,48.79,48.56,48.79,62700.0,32.1234,32.249,32.0969,32.249,62700.0
2014-10-22 10:20:00,48.79,48.82,48.56,48.6,103100.0,32.249,32.2688,32.0969,32.1234,103100.0
2014-10-22 10:25:00,48.61,48.73,48.59,48.63,50800.0,32.13,32.2093,32.1168,32.1432,50800.0
2014-10-22 10:30:00,48.63,48.66,48.45,48.63,245600.0,32.1432,32.163,32.0242,32.1432,245600.0
2014-10-22 10:35:00,48.64,49.13,48.59,49.0,458800.0,32.1498,32.4737,32.1168,32.3878,458800.0
2014-10-22 10:40:00,49.0,49.03,48.74,48.77,100400.0,32.3878,32.4076,32.2159,32.2357,100400.0
2014-10-22 10:45:00,48.77,48.88,48.68,48.88,89000.0,32.2357,32.3085,32.1763,32.3085,89000.0
2014-10-22 10:50:00,48.88,49.02,48.87,49.02,63500.0,32.3085,32.401,32.3018,32.401,63500.0
2014-10-22 10:55:00,49.01,49.03,48.87,48.98,66100.0,32.3944,32.4076,32.3018,32.3745,66100.0
2014-10-22 11:00:00,48.98,49.12,48.96,48.96,178500.0,32.3745,32.4671,32.3613,32.3613,178500.0
2014-10-22 11:05:00,48.97,49.07,48.94,49.05,71400.0,32.3679,32.434,32.3481,32.4208,71400.0
2014-10-22 11:10:00,49.03,49.51,49.03,49.28,285700.0,32.4076,32.7249,32.4076,32.5728,285700.0
2014-10-22 11:15:00,49.26,49.34,49.12,49.12,86100.0,32.5596,32.6125,32.4671,32.4671,86100.0
2014-10-22 11:20:00,49.11,49.19,49.01,49.04,123400.0,32.4605,32.5134,32.3944,32.4142,123400.0
2014-10-22 11:25:00,49.05,49.08,48.98,49.03,89100.0,32.4208,32.4406,32.3745,32.4076,89100.0
2014-10-22 11:30:00,49.03,49.4,49.02,49.4,156600.0,32.4076,32.6522,32.401,32.6522,156600.0
2014-10-22 11:35:00,49.39,49.42,49.19,49.19,102900.0,32.6455,32.6654,32.5134,32.5134,102900.0
2014-10-22 11:40:00,49.2,49.42,49.19,49.38,71200.0,32.52,32.6654,32.5134,32.6389,71200.0
2014-10-22 11:45:00,49.38,49.48,49.37,49.44,128700.0,32.6389,32.705,32.6323,32.6786,128700.0
2014-10-22 11:50:00,49.44,49.44,49.28,49.3,81500.0,32.6786,32.6786,32.5728,32.5861,81500.0
2014-10-22 11:55:00,49.3,49.46,49.3,49.39,54500.0,32.5861,32.6918,32.5861,32.6455,54500.0
2014-10-22 12:00:00,49.37,49.43,49.28,49.31,57900.0,32.6323,32.672,32.5728,32.5927,57900.0
2014-10-22 12:05:00,49.3,49.36,49.25,49.31,93300.0,32.5861,32.6257,32.553,32.5927,93300.0
2014-10-22 12:10:00,49.3,49.36,49.16,49.2,62100.0,32.5861,32.6257,32.4935,32.52,62100.0
2014-10-22 12:15:00,49.19,49.23,49.01,49.04,76000.0,32.5134,32.5398,32.3944,32.4142,76000.0
2014-10-22 12:20:00,49.03,49.05,48.91,48.94,94600.0,32.4076,32.4208,32.3283,32.3481,94600.0
2014-10-22 12:25:00,48.93,49.01,48.89,48.93,57100.0,32.3415,32.3944,32.3151,32.3415,57100.0
2014-10-22 12:30:00,48.93,48.94,48.75,48.77,71200.0,32.3415,32.3481,32.2225,32.2357,71200.0
2014-10-22 12:35:00,48.77,48.79,48.61,48.62,84800.0,32.2357,32.249,32.13,32.1366,84800.0
2014-10-22 12:40:00,48.62,48.68,48.52,48.55,131900.0,32.1366,32.1763,32.0705,32.0903,131900.0
2014-10-22 12:45:00,48.55,48.61,48.5,48.54,142300.0,32.0903,32.13,32.0573,32.0837,142300.0
2014-10-22 12:50:00,48.55,48.71,48.53,48.65,90000.0,32.0903,32.1961,32.0771,32.1564,90000.0
2014-10-22 12:55:00,48.66,48.84,48.6,48.82,60400.0,32.163,32.282,32.1234,32.2688,60400.0
2014-10-22 13:00:00,48.83,48.91,48.79,48.91,72200.0,32.2754,32.3283,32.249,32.3283,72200.0
2014-10-22 13:05:00,48.91,49.05,48.87,49.04,61700.0,32.3283,32.4208,32.3018,32.4142,61700.0
2014-10-22 13:10:00,49.04,49.09,48.86,48.92,72500.0,32.4142,32.4473,32.2952,32.3349,72500.0
2014-10-22 13:15:00,48.92,48.94,48.77,48.87,76300.0,32.3349,32.3481,32.2357,32.3018,76300.0
2014-10-22 13:20:00,48.86,48.88,48.69,48.72,60600.0,32.2952,32.3085,32.1829,32.2027,60600.0
2014-10-22 13:25:00,48.72,48.8,48.6,48.62,127100.0,32.2027,32.2556,32.1234,32.1366,127100.0
2014-10-22 13:30:00,48.62,48.63,48.52,48.55,85300.0,32.1366,32.1432,32.0705,32.0903,85300.0
2014-10-22 13:35:00,48.56,48.76,48.56,48.73,70500.0,32.0969,32.2291,32.0969,32.2093,70500.0
2014-10-22 13:40:00,48.73,48.83,48.7,48.79,43900.0,32.2093,32.2754,32.1895,32.249,43900.0
2014-10-22 13:45:00,48.8,48.81,48.54,48.55,39200.0,32.2556,32.2622,32.0837,32.0903,39200.0
2014-10-22 13:50:00,48.55,48.67,48.52,48.6,73500.0,32.0903,32.1696,32.0705,32.1234,73500.0
2014-10-22 13:55:00,48.59,48.61,48.49,48.52,154200.0,32.1168,32.13,32.0507,32.0705,154200.0
2014-10-22 14:00:00,48.51,48.57,48.49,48.52,121500.0,32.0639,32.1036,32.0507,32.0705,121500.0
2014-10-22 14:05:00,48.52,48.6,48.49,48.53,78300.0,32.0705,32.1234,32.0507,32.0771,78300.0
2014-10-22 14:10:00,48.52,48.67,48.5,48.65,61800.0,32.0705,32.1696,32.0573,32.1564,61800.0
2014-10-22 14:15:00,48.65,48.65,48.49,48.5,46100.0,32.1564,32.1564,32.0507,32.0573,46100.0
2014-10-22 14:20:00,48.5,48.57,48.39,48.45,111500.0,32.0573,32.1036,31.9846,32.0242,111500.0
2014-10-22 14:25:00,48.45,48.6,48.42,48.45,48100.0,32.0242,32.1234,32.0044,32.0242,48100.0
2014-10-22 14:30:00,48.45,48.48,48.28,48.31,65400.0,32.0242,32.0441,31.9119,31.9317,65400.0
2014-10-22 14:35:00,48.32,48.43,48.31,48.36,105600.0,31.9383,32.011,31.9317,31.9647,105600.0
2014-10-22 14:40:00,48.37,48.61,48.34,48.56,84100.0,31.9714,32.13,31.9515,32.0969,84100.0
2014-10-22 14:45:00,48.56,48.68,48.52,48.62,49500.0,32.0969,32.1763,32.0705,32.1366,49500.0
2014-10-22 14:50:00,48.61,48.62,48.38,48.4,64500.0,32.13,32.1366,31.978,31.9912,64500.0
2014-10-22 14:55:00,48.4,48.78,48.4,48.72,116300.0,31.9912,32.2424,31.9912,32.2027,116300.0
2014-10-22 15:00:00,48.72,48.74,48.54,48.65,71400.0,32.2027,32.2159,32.0837,32.1564,71400.0
2014-10-22 15:05:00,48.64,48.65,48.51,48.53,91400.0,32.1498,32.1564,32.0639,32.0771,91400.0
2014-10-22 15:10:00,48.53,48.56,48.39,48.41,128000.0,32.0771,32.0969,31.9846,31.9978,128000.0
2014-10-22 15:15:00,48.43,48.53,48.4,48.47,131100.0,32.011,32.0771,31.9912,32.0375,131100.0
2014-10-22 15:20:00,48.47,48.49,48.31,48.31,219000.0,32.0375,32.0507,31.9317,31.9317,219000.0
2014-10-22 15:25:00,48.31,48.36,48.28,48.35,139600.0,31.9317,31.9647,31.9119,31.9581,139600.0
2014-10-22 15:30:00,48.35,48.35,48.21,48.23,139400.0,31.9581,31.9581,31.8656,31.8788,139400.0
2014-10-22 15:35:00,48.24,48.3,48.17,48.21,125100.0,31.8854,31.9251,31.8392,31.8656,125100.0
2014-10-22 15:40:00,48.21,48.22,48.07,48.08,116000.0,31.8656,31.8722,31.7731,31.7797,116000.0
2014-10-22 15:45:00,48.09,48.13,48.01,48.02,223000.0,31.7863,31.8127,31.7334,31.74,223000.0
2014-10-22 15:50:00,48.02,48.11,48.01,48.04,180700.0,31.74,31.7995,31.7334,31.7532,180700.0
2014-10-22 15:55:00,48.03,48.04,47.92,48.0,289300.0,31.7466,31.7532,31.6739,31.7268,289300.0
2014-10-23 09:30:00,49.03,49.16,48.91,49.12,156700.0,32.4076,32.4935,32.3283,32.4671,156700.0
2014-10-23 09:35:00,49.12,49.23,48.88,49.06,80700.0,32.4671,32.5398,32.3085,32.4274,80700.0
2014-10-23 09:40:00,49.07,49.15,48.76,48.79,50200.0,32.434,32.4869,32.2291,32.249,50200.0
2014-10-23 09:45:00,48.81,48.86,48.62,48.68,35900.0,32.2622,32.2952,32.1366,32.1763,35900.0
2014-10-23 09:50:00,48.65,48.72,48.42,48.62,49700.0,32.1564,32.2027,32.0044,32.1366,49700.0
2014-10-23 09:55:00,48.61,48.74,48.5,48.52,40500.0,32.13,32.2159,32.0573,32.0705,40500.0
2014-10-23 10:00:00,48.54,48.98,48.54,48.98,57600.0,32.0837,32.3745,32.0837,32.3745,57600.0
2014-10-23 10:05:00,48.96,49.06,48.84,48.91,72900.0,32.3613,32.4274,32.282,32.3283,72900.0
2014-10-23 10:10:00,48.91,49.01,48.86,48.99,43500.0,32.3283,32.3944,32.2952,32.3812,43500.0
2014-10-23 10:15:00,49.0,49.09,48.99,49.06,74400.0,32.3878,32.4473,32.3812,32.4274,74400.0
2014-10-23 10:20:00,49.07,49.08,48.88,48.91,43000.0,32.434,32.4406,32.3085,32.3283,43000.0
2014-10-23 10:25:00,48.9,48.91,48.71,48.73,33100.0,32.3217,32.3283,32.1961,32.2093,33100.0
2014-10-23 10:30:00,48.72,48.9,48.72,48.78,45500.0,32.2027,32.3217,32.2027,32.2424,45500.0
2014-10-23 10:35:00,48.79,48.8,48.64,48.67,36700.0,32.249,32.2556,32.1498,32.1696,36700.0
2014-10-23 10:40:00,48.66,48.74,48.6,48.7,39700.0,32.163,32.2159,32.1234,32.1895,39700.0
2014-10-23 10:45:00,48.71,48.75,48.62,48.66,48000.0,32.1961,32.2225,32.1366,32.163,48000.0
2014-10-23 10:50:00,48.66,48.71,48.55,48.7,78700.0,32.163,32.1961,32.0903,32.1895,78700.0
2014-10-23 10:55:00,48.71,48.72,48.55,48.56,56400.0,32.1961,32.2027,32.0903,32.0969,56400.0
2014-10-23 11:00:00,48.56,48.58,48.45,48.46,59200.0,32.0969,32.1102,32.0242,32.0308,59200.0
2014-10-23 11:05:00,48.47,48.75,48.47,48.71,36000.0,32.0375,32.2225,32.0375,32.1961,36000.0
2014-10-23 11:10:00,48.72,48.73,48.59,48.67,34400.0,32.2027,32.2093,32.1168,32.1696,34400.0
2014-10-23 11:15:00,48.66,48.66,48.5,48.53,35600.0,32.163,32.163,32.0573,32.0771,35600.0
2014-10-23 11:20:00,48.53,48.53,48.4,48.4,57400.0,32.0771,32.0771,31.9912,31.9912,57400.0
2014-10-23 11:25:00,48.4,48.51,48.34,48.38,54900.0,31.9912,32.0639,31.9515,31.978,54900.0
2014-10-23 11:30:00,48.38,48.43,48.29,48.37,58500.0,31.978,32.011,31.9185,31.9714,58500.0
2014-10-23 11:35:00,48.37,48.37,48.17,48.24,59900.0,31.9714,31.9714,31.8392,31.8854,59900.0
2014-10-23 11:40:00,48.24,48.49,48.24,48.42,62300.0,31.8854,32.0507,31.8854,32.0044,62300.0
2014-10-23 11:45:00,48.41,48.41,48.28,48.34,60000.0,31.9978,31.9978,31.9119,31.9515,60000.0
2014-10-23 11:50:00,48.36,48.5,48.36,48.38,45400.0,31.9647,32.0573,31.9647,31.978,45400.0
2014-10-23 11:55:00,48.38,48.47,48.36,48.4,34300.0,31.978,32.0375,31.9647,31.9912,34300.0
2014-10-23 12:00:00,48.39,48.5,48.34,48.5,36900.0,31.9846,32.0573,31.9515,32.0573,36900.0
2014-10-23 12:05:00,48.51,48.68,48.49,48.55,57600.0,32.0639,32.1763,32.0507,32.0903,57600.0
2014-10-23 12:10:00,48.55,48.58,48.49,48.55,26500.0,32.0903,32.1102,32.0507,32.0903,26500.0
2014-10-23 12:15:00,48.55,48.63,48.54,48.57,30100.0,32.0903,32.1432,32.0837,32.1036,30100.0
2014-10-23 12:20:00,48.57,49.1,48.49,48.5,24600.0,32.1036,32.4539,32.0507,32.0573,24600.0
2014-10-23 12:25:00,48.49,48.58,48.44,48.58,34900.0,32.0507,32.1102,32.0176,32.1102,34900.0
2014-10-23 12:30:00,48.57,48.58,48.4,48.42,41500.0,32.1036,32.1102,31.9912,32.0044,41500.0
2014-10-23 12:35:00,48.43,48.47,48.37,48.41,29300.0,32.011,32.0375,31.9714,31.9978,29300.0
2014-10-23 12:40:00,48.42,48.44,48.37,48.44,53200.0,32.0044,32.0176,31.9714,32.0176,53200.0
2014-10-23 12:45:00,48.45,48.5,48.43,48.44,20900.0,32.0242,32.0573,32.011,32.0176,20900.0
2014-10-23 12:50:00,48.44,48.52,48.44,48.5,34500.0,32.0176,32.0705,32.0176,32.0573,34500.0
2014-10-23 12:55:00,48.5,48.51,48.32,48.37,36500.0,32.0573,32.0639,31.9383,31.9714,36500.0
2014-10-23 13:00:00,48.37,48.47,48.33,48.36,30100.0,31.9714,32.0375,31.9449,31.9647,30100.0
2014-10-23 13:05:00,48.36,48.47,48.35,48.47,39400.0,31.9647,32.0375,31.9581,32.0375,39400.0
2014-10-23 13:10:00,48.46,48.51,48.44,48.5,23400.0,32.0308,32.0639,32.0176,32.0573,23400.0
2014-10-23 13:15:00,48.5,48.55,48.4,48.4,49100.0,32.0573,32.0903,31.9912,31.9912,49100.0
2014-10-23 13:20:00,48.39,48.39,48.29,48.3,25600.0,31.9846,31.9846,31.9185,31.9251,25600.0
2014-10-23 13:25:00,48.31,48.43,48.3,48.43,23400.0,31.9317,32.011,31.9251,32.011,23400.0
2014-10-23 13:30:00,48.43,48.45,48.36,48.36,23200.0,32.011,32.0242,31.9647,31.9647,23200.0
2014-10-23 13:35:00,48.36,48.36,48.3,48.31,37000.0,31.9647,31.9647,31.9251,31.9317,37000.0
2014-10-23 13:40:00,48.31,48.33,48.29,48.3,45800.0,31.9317,31.9449,31.9185,31.9251,45800.0
2014-10-23 13:45:00,48.3,48.42,48.27,48.39,32100.0,31.9251,32.0044,31.9053,31.9846,32100.0
2014-10-23 13:50:00,48.39,48.44,48.37,48.44,18300.0,31.9846,32.0176,31.9714,32.0176,18300.0
2014-10-23 13:55:00,48.45,48.6,48.44,48.59,58900.0,32.0242,32.1234,32.0176,32.1168,58900.0
2014-10-23 14:00:00,48.6,48.76,48.6,48.7,43100.0,32.1234,32.2291,32.1234,32.1895,43100.0
2014-10-23 14:05:00,48.7,48.71,48.64,48.66,37100.0,32.1895,32.1961,32.1498,32.163,37100.0
2014-10-23 14:10:00,48.65,48.76,48.65,48.73,53800.0,32.1564,32.2291,32.1564,32.2093,53800.0
2014-10-23 14:15:00,48.73,48.76,48.67,48.75,52100.0,32.2093,32.2291,32.1696,32.2225,52100.0
2014-10-23 14:20:00,48.75,48.82,48.7,48.79,22400.0,32.2225,32.2688,32.1895,32.249,22400.0
2014-10-23 14:25:00,48.8,48.88,48.77,48.8,48500.0,32.2556,32.3085,32.2357,32.2556,48500.0
2014-10-23 14:30:00,48.79,48.81,48.59,48.59,71900.0,32.249,32.2622,32.1168,32.1168,71900.0
2014-10-23 14:35:00,48.59,48.6,48.55,48.57,52700.0,32.1168,32.1234,32.0903,32.1036,52700.0
2014-10-23 14:40:00,48.57,48.57,48.47,48.49,73800.0,32.1036,32.1036,32.0375,32.0507,73800.0
2014-10-23 14:45:00,48.49,48.52,48.4,48.42,44100.0,32.0507,32.0705,31.9912,32.0044,44100.0
2014-10-23 14:50:00,48.42,48.45,48.26,48.31,76600.0,32.0044,32.0242,31.8986,31.9317,76600.0
2014-10-23 14:55:00,48.28,48.38,48.04,48.37,132100.0,31.9119,31.978,31.7532,31.9714,132100.0
2014-10-23 15:00:00,48.34,48.34,48.09,48.09,48800.0,31.9515,31.9515,31.7863,31.7863,48800.0
2014-10-23 15:05:00,48.08,48.21,48.07,48.13,92000.0,31.7797,31.8656,31.7731,31.8127,92000.0
2014-10-23 15:10:00,48.13,48.19,48.04,48.06,213900.0,31.8127,31.8524,31.7532,31.7665,213900.0
2014-10-23 15:15:00,48.06,48.11,47.91,47.98,169500.0,31.7665,31.7995,31.6673,31.7136,169500.0
2014-10-23 15:20:00,47.96,48.07,47.93,48.05,84900.0,31.7004,31.7731,31.6805,31.7598,84900.0
2014-10-23 15:25:00,48.03,48.05,47.93,48.01,153300.0,31.7466,31.7598,31.6805,31.7334,153300.0
2014-10-23 15:30:00,48.02,48.25,47.99,48.24,63500.0,31.74,31.892,31.7202,31.8854,63500.0
2014-10-23 15:35:00,48.25,48.25,48.03,48.07,90300.0,31.892,31.892,31.7466,31.7731,90300.0
2014-10-23 15:40:00,48.08,48.11,47.99,48.11,128500.0,31.7797,31.7995,31.7202,31.7995,128500.0
2014-10-23 15:45:00,48.11,48.14,48.04,48.05,137200.0,31.7995,31.8193,31.7532,31.7598,137200.0
2014-10-23 15:50:00,48.05,48.09,47.91,47.94,151600.0,31.7598,31.7863,31.6673,31.6871,151600.0
2014-10-23 15:55:00,47.95,48.0,47.9,47.99,245900.0,31.6937,31.7268,31.6607,31.7202,245900.0
2014-10-24 09:30:00,48.14,48.16,47.49,47.66,143000.0,31.8193,31.8326,31.3897,31.5021,143000.0
2014-10-24 09:35:00,47.65,48.24,47.58,47.93,41800.0,31.4955,31.8854,31.4492,31.6805,41800.0
2014-10-24 09:40:00,47.98,48.01,47.79,47.92,25700.0,31.7136,31.7334,31.588,31.6739,25700.0
2014-10-24 09:45:00,47.91,48.01,47.89,47.94,21400.0,31.6673,31.7334,31.6541,31.6871,21400.0
2014-10-24 09:50:00,47.95,47.95,47.63,47.65,32300.0,31.6937,31.6937,31.4822,31.4955,32300.0
2014-10-24 09:55:00,47.64,47.8,47.64,47.71,25400.0,31.4888,31.5946,31.4888,31.5351,25400.0
2014-10-24 10:00:00,47.74,47.77,47.49,47.51,43100.0,31.5549,31.5748,31.3897,31.4029,43100.0
2014-10-24 10:05:00,47.51,47.52,47.29,47.46,76500.0,31.4029,31.4095,31.2575,31.3699,76500.0
2014-10-24 10:10:00,47.5,47.7,47.45,47.61,56500.0,31.3963,31.5285,31.3633,31.469,56500.0
2014-10-24 10:15:00,47.59,47.63,47.51,47.59,37400.0,31.4558,31.4822,31.4029,31.4558,37400.0
2014-10-24 10:20:00,47.6,47.6,47.44,47.5,49500.0,31.4624,31.4624,31.3566,31.3963,49500.0
2014-10-24 10:25:00,47.5,47.67,47.41,47.64,50500.0,31.3963,31.5087,31.3368,31.4888,50500.0
2014-10-24 10:30:00,47.65,47.83,47.64,47.81,56000.0,31.4955,31.6144,31.4888,31.6012,56000.0
2014-10-24 10:35:00,47.81,47.83,47.62,47.63,21100.0,31.6012,31.6144,31.4756,31.4822,21100.0
2014-10-24 10:40:00,47.64,47.72,47.6,47.64,29300.0,31.4888,31.5417,31.4624,31.4888,29300.0
2014-10-24 10:45:00,47.65,47.65,47.5,47.5,50000.0,31.4955,31.4955,31.3963,31.3963,50000.0
2014-10-24 10:50:00,47.5,47.81,47.5,47.79,112100.0,31.3963,31.6012,31.3963,31.588,112100.0
2014-10-24 10:55:00,47.77,47.99,47.69,47.96,146500.0,31.5748,31.7202,31.5219,31.7004,146500.0
2014-10-24 11:00:00,47.97,48.14,47.97,48.04,79000.0,31.707,31.8193,31.707,31.7532,79000.0
2014-10-24 11:05:00,48.04,48.18,48.04,48.11,99700.0,31.7532,31.8458,31.7532,31.7995,99700.0
2014-10-24 11:10:00,48.11,48.29,48.11,48.26,86000.0,31.7995,31.9185,31.7995,31.8986,86000.0
2014-10-24 11:15:00,48.26,48.34,48.26,48.29,58500.0,31.8986,31.9515,31.8986,31.9185,58500.0
2014-10-24 11:20:00,48.29,48.43,48.28,48.38,69500.0,31.9185,32.011,31.9119,31.978,69500.0
2014-10-24 11:25:00,48.39,48.48,48.34,48.39,74100.0,31.9846,32.0441,31.9515,31.9846,74100.0
2014-10-24 11:30:00,48.4,48.42,48.28,48.28,31500.0,31.9912,32.0044,31.9119,31.9119,31500.0
2014-10-24 11:35:00,48.26,48.48,48.2,48.48,43200.0,31.8986,32.0441,31.859,32.0441,43200.0
2014-10-24 11:40:00,48.48,48.52,48.46,48.49,68400.0,32.0441,32.0705,32.0308,32.0507,68400.0
2014-10-24 11:45:00,48.49,48.51,48.39,48.39,41100.0,32.0507,32.0639,31.9846,31.9846,41100.0
2014-10-24 11:50:00,48.4,48.44,48.35,48.37,27200.0,31.9912,32.0176,31.9581,31.9714,27200.0
2014-10-24 11:55:00,48.37,48.39,48.31,48.39,17300.0,31.9714,31.9846,31.9317,31.9846,17300.0
2014-10-24 12:00:00,48.38,48.41,48.36,48.4,13000.0,31.978,31.9978,31.9647,31.9912,13000.0
2014-10-24 12:05:00,48.4,48.42,48.34,48.4,16000.0,31.9912,32.0044,31.9515,31.9912,16000.0
2014-10-24 12:10:00,48.39,48.58,48.38,48.58,31600.0,31.9846,32.1102,31.978,32.1102,31600.0
2014-10-24 12:15:00,48.59,48.69,48.57,48.58,37800.0,32.1168,32.1829,32.1036,32.1102,37800.0
2014-10-24 12:20:00,48.57,48.58,48.5,48.55,12900.0,32.1036,32.1102,32.0573,32.0903,12900.0
2014-10-24 12:25:00,48.54,48.62,48.5,48.52,61600.0,32.0837,32.1366,32.0573,32.0705,61600.0
2014-10-24 12:30:00,48.5,48.52,48.36,48.52,49800.0,32.0573,32.0705,31.9647,32.0705,49800.0
2014-10-24 12:35:00,48.52,48.57,48.4,48.46,45100.0,32.0705,32.1036,31.9912,32.0308,45100.0
2014-10-24 12:40:00,48.47,48.6,48.47,48.54,52800.0,32.0375,32.1234,32.0375,32.0837,52800.0
2014-10-24 12:45:00,48.54,48.54,48.39,48.39,76800.0,32.0837,32.0837,31.9846,31.9846,76800.0
2014-10-24 12:50:00,48.42,48.45,48.35,48.41,76900.0,32.0044,32.0242,31.9581,31.9978,76900.0
2014-10-24 12:55:00,48.4,48.51,48.4,48.48,19000.0,31.9912,32.0639,31.9912,32.0441,19000.0
2014-10-24 13:00:00,48.49,48.57,48.44,48.51,31700.0,32.0507,32.1036,32.0176,32.0639,31700.0
2014-10-24 13:05:00,48.53,48.55,48.45,48.46,37800.0,32.0771,32.0903,32.0242,32.0308,37800.0
2014-10-24 13:10:00,48.45,48.57,48.39,48.44,70900.0,32.0242,32.1036,31.9846,32.0176,70900.0
2014-10-24 13:15:00,48.43,48.44,48.32,48.36,131000.0,32.011,32.0176,31.9383,31.9647,131000.0
2014-10-24 13:20:00,48.37,48.42,48.36,48.38,21200.0,31.9714,32.0044,31.9647,31.978,21200.0
2014-10-24 13:25:00,48.37,48.46,48.35,48.43,29900.0,31.9714,32.0308,31.9581,32.011,29900.0
2014-10-24 13:30:00,48.42,48.46,48.35,48.44,78900.0,32.0044,32.0308,31.9581,32.0176,78900.0
2014-10-24 13:35:00,48.44,48.54,48.41,48.53,10900.0,32.0176,32.0837,31.9978,32.0771,10900.0
2014-10-24 13:40:00,48.51,48.55,48.45,48.47,23300.0,32.0639,32.0903,32.0242,32.0375,23300.0
2014-10-24 13:45:00,48.46,48.53,48.46,48.47,51700.0,32.0308,32.0771,32.0308,32.0375,51700.0
2014-10-24 13:50:00,48.47,48.56,48.47,48.56,17100.0,32.0375,32.0969,32.0375,32.0969,17100.0
2014-10-24 13:55:00,48.55,48.62,48.54,48.59,53900.0,32.0903,32.1366,32.0837,32.1168,53900.0
2014-10-24 14:00:00,48.59,48.62,48.45,48.47,41900.0,32.1168,32.1366,32.0242,32.0375,41900.0
2014-10-24 14:05:00,48.46,48.59,48.42,48.57,59500.0,32.0308,32.1168,32.0044,32.1036,59500.0
2014-10-24 14:10:00,48.56,48.56,48.4,48.42,59900.0,32.0969,32.0969,31.9912,32.0044,59900.0
2014-10-24 14:15:00,48.43,48.48,48.41,48.41,30000.0,32.011,32.0441,31.9978,31.9978,30000.0
2014-10-24 14:20:00,48.42,48.45,48.39,48.4,21400.0,32.0044,32.0242,31.9846,31.9912,21400.0
2014-10-24 14:25:00,48.42,48.48,48.41,48.43,26700.0,32.0044,32.0441,31.9978,32.011,26700.0
2014-10-24 14:30:00,48.44,48.46,48.34,48.38,37300.0,32.0176,32.0308,31.9515,31.978,37300.0
2014-10-24 14:35:00,48.37,48.48,48.36,48.38,62100.0,31.9714,32.0441,31.9647,31.978,62100.0
2014-10-24 14:40:00,48.39,48.43,48.38,48.39,68800.0,31.9846,32.011,31.978,31.9846,68800.0
2014-10-24 14:45:00,48.39,48.49,48.38,48.47,32700.0,31.9846,32.0507,31.978,32.0375,32700.0
2014-10-24 14:50:00,48.46,48.46,48.37,48.46,58400.0,32.0308,32.0308,31.9714,32.0308,58400.0
2014-10-24 14:55:00,48.46,48.47,48.4,48.42,42800.0,32.0308,32.0375,31.9912,32.0044,42800.0
2014-10-24 15:00:00,48.43,48.56,48.43,48.52,33100.0,32.011,32.0969,32.011,32.0705,33100.0
2014-10-24 15:05:00,48.52,48.54,48.45,48.5,65400.0,32.0705,32.0837,32.0242,32.0573,65400.0
2014-10-24 15:10:00,48.5,48.51,48.44,48.44,28800.0,32.0573,32.0639,32.0176,32.0176,28800.0
2014-10-24 15:15:00,48.44,48.53,48.44,48.49,48600.0,32.0176,32.0771,32.0176,32.0507,48600.0
2014-10-24 15:20:00,48.48,48.51,48.43,48.48,37300.0,32.0441,32.0639,32.011,32.0441,37300.0
2014-10-24 15:25:00,48.48,48.53,48.47,48.52,35600.0,32.0441,32.0771,32.0375,32.0705,35600.0
2014-10-24 15:30:00,48.52,48.55,48.46,48.47,84400.0,32.0705,32.0903,32.0308,32.0375,84400.0
2014-10-24 15:35:00,48.47,48.52,48.46,48.48,61200.0,32.0375,32.0705,32.0308,32.0441,61200.0
2014-10-24 15:40:00,48.47,48.64,48.47,48.61,91100.0,32.0375,32.1498,32.0375,32.13,91100.0
2014-10-24 15:45:00,48.61,48.66,48.57,48.58,79000.0,32.13,32.163,32.1036,32.1102,79000.0
2014-10-24 15:50:00,48.59,48.64,48.52,48.54,143100.0,32.1168,32.1498,32.0705,32.0837,143100.0
2014-10-24 15:55:00,48.55,48.64,48.53,48.62,287100.0,32.0903,32.1498,32.0771,32.1366,287100.0
2014-10-27 09:30:00,48.2,48.23,47.31,47.58,211900.0,31.859,31.8788,31.2707,31.4492,211900.0
2014-10-27 09:35:00,47.6,47.97,47.54,47.87,103400.0,31.4624,31.707,31.4227,31.6409,103400.0
2014-10-27 09:40:00,47.86,48.09,47.83,47.98,85600.0,31.6343,31.7863,31.6144,31.7136,85600.0
2014-10-27 09:45:00,47.97,47.97,47.72,47.77,47000.0,31.707,31.707,31.5417,31.5748,47000.0
2014-10-27 09:50:00,47.77,47.78,47.53,47.65,79300.0,31.5748,31.5814,31.4161,31.4955,79300.0
2014-10-27 09:55:00,47.64,47.79,47.58,47.74,39400.0,31.4888,31.588,31.4492,31.5549,39400.0
2014-10-27 10:00:00,47.77,47.83,47.57,47.58,54000.0,31.5748,31.6144,31.4426,31.4492,54000.0
2014-10-27 10:05:00,47.59,47.59,47.38,47.46,182700.0,31.4558,31.4558,31.317,31.3699,182700.0
2014-10-27 10:10:00,47.47,47.75,47.4,47.68,175900.0,31.3765,31.5616,31.3302,31.5153,175900.0
2014-10-27 10:15:00,47.67,47.67,47.52,47.54,76500.0,31.5087,31.5087,31.4095,31.4227,76500.0
2014-10-27 10:20:00,47.54,47.73,47.49,47.73,61600.0,31.4227,31.5483,31.3897,31.5483,61600.0
2014-10-27 10:25:00,47.7,47.73,47.62,47.66,21400.0,31.5285,31.5483,31.4756,31.5021,21400.0
2014-10-27 10:30:00,47.65,47.66,47.54,47.58,28500.0,31.4955,31.5021,31.4227,31.4492,28500.0
2014-10-27 10:35:00,47.58,47.59,47.49,47.5,46300.0,31.4492,31.4558,31.3897,31.3963,46300.0
2014-10-27 10:40:00,47.5,47.83,47.5,47.82,40000.0,31.3963,31.6144,31.3963,31.6078,40000.0
2014-10-27 10:45:00,47.81,48.02,47.75,48.01,96400.0,31.6012,31.74,31.5616,31.7334,96400.0
2014-10-27 10:50:00,48.02,48.1,47.96,47.97,55100.0,31.74,31.7929,31.7004,31.707,55100.0
2014-10-27 10:55:00,47.99,48.06,47.97,48.04,43200.0,31.7202,31.7665,31.707,31.7532,43200.0
2014-10-27 11:00:00,48.05,48.14,47.99,48.14,44400.0,31.7598,31.8193,31.7202,31.8193,44400.0
2014-10-27 11:05:00,48.12,48.2,48.03,48.19,27300.0,31.8061,31.859,31.7466,31.8524,27300.0
2014-10-27 11:10:00,48.2,48.3,48.11,48.13,55800.0,31.859,31.9251,31.7995,31.8127,55800.0
2014-10-27 11:15:00,48.13,48.19,48.01,48.07,52500.0,31.8127,31.8524,31.7334,31.7731,52500.0
2014-10-27 11:20:00,48.09,48.18,48.08,48.15,16100.0,31.7863,31.8458,31.7797,31.8259,16100.0
2014-10-27 11:25:00,48.14,48.24,48.1,48.23,18900.0,31.8193,31.8854,31.7929,31.8788,18900.0
2014-10-27 11:30:00,48.23,48.3,48.12,48.12,15800.0,31.8788,31.9251,31.8061,31.8061,15800.0
2014-10-27 11:35:00,48.09,48.13,48.02,48.06,17800.0,31.7863,31.8127,31.74,31.7665,17800.0
2014-10-27 11:40:00,48.05,48.06,47.98,48.05,19800.0,31.7598,31.7665,31.7136,31.7598,19800.0
2014-10-27 11:45:00,48.07,48.08,47.95,48.02,27000.0,31.7731,31.7797,31.6937,31.74,27000.0
2014-10-27 11:50:00,48.02,48.04,47.87,47.9,20900.0,31.74,31.7532,31.6409,31.6607,20900.0
2014-10-27 11:55:00,47.91,48.09,47.91,47.98,19700.0,31.6673,31.7863,31.6673,31.7136,19700.0
2014-10-27 12:00:00,47.98,48.17,47.98,48.09,17400.0,31.7136,31.8392,31.7136,31.7863,17400.0
2014-10-27 12:05:00,48.09,48.34,48.09,48.22,34600.0,31.7863,31.9515,31.7863,31.8722,34600.0
2014-10-27 12:10:00,48.21,48.23,48.1,48.16,20300.0,31.8656,31.8788,31.7929,31.8326,20300.0
2014-10-27 12:15:00,48.19,48.21,48.07,48.21,24900.0,31.8524,31.8656,31.7731,31.8656,24900.0
2014-10-27 12:20:00,48.21,48.25,48.07,48.08,23500.0,31.8656,31.892,31.7731,31.7797,23500.0
2014-10-27 12:25:00,48.07,48.12,47.98,47.98,41600.0,31.7731,31.8061,31.7136,31.7136,41600.0
2014-10-27 12:30:00,47.99,48.06,47.97,48.02,33200.0,31.7202,31.7665,31.707,31.74,33200.0
2014-10-27 12:35:00,48.04,48.11,48.03,48.08,19700.0,31.7532,31.7995,31.7466,31.7797,19700.0
2014-10-27 12:40:00,48.08,48.1,47.98,48.08,17200.0,31.7797,31.7929,31.7136,31.7797,17200.0
2014-10-27 12:45:00,48.1,48.17,47.98,48.05,72900.0,31.7929,31.8392,31.7136,31.7598,72900.0
2014-10-27 12:50:00,48.05,48.13,48.02,48.09,20200.0,31.7598,31.8127,31.74,31.7863,20200.0
2014-10-27 12:55:00,48.09,48.2,48.09,48.19,14200.0,31.7863,31.859,31.7863,31.8524,14200.0
2014-10-27 13:00:00,48.19,48.34,48.17,48.28,34200.0,31.8524,31.9515,31.8392,31.9119,34200.0
2014-10-27 13:05:00,48.26,48.34,48.09,48.22,63200.0,31.8986,31.9515,31.7863,31.8722,63200.0
2014-10-27 13:10:00,48.21,48.23,48.11,48.23,43900.0,31.8656,31.8788,31.7995,31.8788,43900.0
2014-10-27 13:15:00,48.24,48.31,48.15,48.29,48900.0,31.8854,31.9317,31.8259,31.9185,48900.0
2014-10-27 13:20:00,48.29,48.37,48.27,48.3,29100.0,31.9185,31.9714,31.9053,31.9251,29100.0
2014-10-27 13:25:00,48.29,48.35,48.26,48.34,27400.0,31.9185,31.9581,31.8986,31.9515,27400.0
2014-10-27 13:30:00,48.36,48.43,48.33,48.34,25900.0,31.9647,32.011,31.9449,31.9515,25900.0
2014-10-27 13:35:00,48.35,48.52,48.32,48.35,63900.0,31.9581,32.0705,31.9383,31.9581,63900.0
2014-10-27 13:40:00,48.34,48.39,48.32,48.32,24100.0,31.9515,31.9846,31.9383,31.9383,24100.0
2014-10-27 13:45:00,48.32,48.33,48.27,48.29,16700.0,31.9383,31.9449,31.9053,31.9185,16700.0
2014-10-27 13:50:00,48.29,48.3,48.22,48.25,30500.0,31.9185,31.9251,31.8722,31.892,30500.0
2014-10-27 13:55:00,48.26,48.3,48.24,48.27,17700.0,31.8986,31.9251,31.8854,31.9053,17700.0
2014-10-27 14:00:00,48.26,48.26,48.21,48.22,23700.0,31.8986,31.8986,31.8656,31.8722,23700.0
2014-10-27 14:05:00,48.21,48.26,48.18,48.2,25000.0,31.8656,31.8986,31.8458,31.859,25000.0
2014-10-27 14:10:00,48.2,48.3,48.19,48.29,26800.0,31.859,31.9251,31.8524,31.9185,26800.0
2014-10-27 14:15:00,48.29,48.37,48.23,48.36,31300.0,31.9185,31.9714,31.8788,31.9647,31300.0
2014-10-27 14:20:00,48.36,48.43,48.35,48.4,29900.0,31.9647,32.011,31.9581,31.9912,29900.0
2014-10-27 14:25:00,48.39,48.39,48.31,48.34,30800.0,31.9846,31.9846,31.9317,31.9515,30800.0
2014-10-27 14:30:00,48.32,48.35,48.29,48.35,41100.0,31.9383,31.9581,31.9185,31.9581,41100.0
2014-10-27 14:35:00,48.35,48.4,48.3,48.32,16800.0,31.9581,31.9912,31.9251,31.9383,16800.0
2014-10-27 14:40:00,48.33,48.36,48.23,48.29,21900.0,31.9449,31.9647,31.8788,31.9185,21900.0
2014-10-27 14:45:00,48.29,48.32,48.24,48.26,30400.0,31.9185,31.9383,31.8854,31.8986,30400.0
2014-10-27 14:50:00,48.25,48.29,48.18,48.18,22200.0,31.892,31.9185,31.8458,31.8458,22200.0
2014-10-27 14:55:00,48.18,48.19,48.09,48.19,36700.0,31.8458,31.8524,31.7863,31.8524,36700.0
2014-10-27 15:00:00,48.19,48.27,48.18,48.26,20700.0,31.8524,31.9053,31.8458,31.8986,20700.0
2014-10-27 15:05:00,48.26,48.28,48.19,48.19,14400.0,31.8986,31.9119,31.8524,31.8524,14400.0
2014-10-27 15:10:00,48.18,48.24,48.15,48.17,20100.0,31.8458,31.8854,31.8259,31.8392,20100.0
2014-10-27 15:15:00,48.17,48.26,48.15,48.25,30200.0,31.8392,31.8986,31.8259,31.892,30200.0
2014-10-27 15:20:00,48.24,48.28,48.22,48.25,27100.0,31.8854,31.9119,31.8722,31.892,27100.0
2014-10-27 15:25:00,48.25,48.31,48.23,48.24,39500.0,31.892,31.9317,31.8788,31.8854,39500.0
2014-10-27 15:30:00,48.25,48.32,48.22,48.32,54400.0,31.892,31.9383,31.8722,31.9383,54400.0
2014-10-27 15:35:00,48.32,48.35,48.28,48.34,72200.0,31.9383,31.9581,31.9119,31.9515,72200.0
2014-10-27 15:40:00,48.34,48.4,48.29,48.37,46200.0,31.9515,31.9912,31.9185,31.9714,46200.0
2014-10-27 15:45:00,48.36,48.4,48.29,48.37,79900.0,31.9647,31.9912,31.9185,31.9714,79900.0
2014-10-27 15:50:00,48.37,48.4,48.31,48.39,80800.0,31.9714,31.9912,31.9317,31.9846,80800.0
2014-10-27 15:55:00,48.4,48.42,48.32,48.34,260900.0,31.9912,32.0044,31.9383,31.9515,260900.0
2014-10-28 09:30:00,48.43,48.75,48.4,48.62,68100.0,32.011,32.2225,31.9912,32.1366,68100.0
2014-10-28 09:35:00,48.65,48.73,48.28,48.28,22600.0,32.1564,32.2093,31.9119,31.9119,22600.0
2014-10-28 09:40:00,48.3,48.33,47.97,48.28,64300.0,31.9251,31.9449,31.707,31.9119,64300.0
2014-10-28 09:45:00,48.26,48.77,48.18,48.7,129600.0,31.8986,32.2357,31.8458,32.1895,129600.0
2014-10-28 09:50:00,48.74,48.85,48.62,48.71,46600.0,32.2159,32.2886,32.1366,32.1961,46600.0
2014-10-28 09:55:00,48.71,48.76,48.55,48.55,19000.0,32.1961,32.2291,32.0903,32.0903,19000.0
2014-10-28 10:00:00,48.5,48.64,48.42,48.61,36000.0,32.0573,32.1498,32.0044,32.13,36000.0
2014-10-28 10:05:00,48.59,48.63,48.49,48.53,32700.0,32.1168,32.1432,32.0507,32.0771,32700.0
2014-10-28 10:10:00,48.53,48.67,48.46,48.65,32000.0,32.0771,32.1696,32.0308,32.1564,32000.0
2014-10-28 10:15:00,48.66,48.71,48.53,48.53,32600.0,32.163,32.1961,32.0771,32.0771,32600.0
2014-10-28 10:20:00,48.52,48.59,48.47,48.55,24000.0,32.0705,32.1168,32.0375,32.0903,24000.0
2014-10-28 10:25:00,48.54,48.62,48.46,48.59,33700.0,32.0837,32.1366,32.0308,32.1168,33700.0
2014-10-28 10:30:00,48.61,48.76,48.56,48.71,36400.0,32.13,32.2291,32.0969,32.1961,36400.0
2014-10-28 10:35:00,48.73,48.83,48.7,48.78,50600.0,32.2093,32.2754,32.1895,32.2424,50600.0
2014-10-28 10:40:00,48.8,48.88,48.77,48.88,21100.0,32.2556,32.3085,32.2357,32.3085,21100.0
2014-10-28 10:45:00,48.88,48.89,48.73,48.76,20900.0,32.3085,32.3151,32.2093,32.2291,20900.0
2014-10-28 10:50:00,48.78,48.94,48.78,48.93,26000.0,32.2424,32.3481,32.2424,32.3415,26000.0
2014-10-28 10:55:00,48.93,48.98,48.83,48.88,23900.0,32.3415,32.3745,32.2754,32.3085,23900.0
2014-10-28 11:00:00,48.89,49.0,48.87,48.98,22100.0,32.3151,32.3878,32.3018,32.3745,22100.0
2014-10-28 11:05:00,48.98,48.99,48.88,48.98,14100.0,32.3745,32.3812,32.3085,32.3745,14100.0
2014-10-28 11:10:00,48.96,48.98,48.86,48.86,18400.0,32.3613,32.3745,32.2952,32.2952,18400.0
2014-10-28 11:15:00,48.86,48.94,48.86,48.93,24700.0,32.2952,32.3481,32.2952,32.3415,24700.0
2014-10-28 11:20:00,48.93,48.97,48.92,48.96,12600.0,32.3415,32.3679,32.3349,32.3613,12600.0
2014-10-28 11:25:00,48.95,48.98,48.91,48.97,26000.0,32.3547,32.3745,32.3283,32.3679,26000.0
2014-10-28 11:30:00,48.97,48.98,48.88,48.88,15600.0,32.3679,32.3745,32.3085,32.3085,15600.0
2014-10-28 11:35:00,48.88,48.9,48.8,48.81,14800.0,32.3085,32.3217,32.2556,32.2622,14800.0
2014-10-28 11:40:00,48.83,48.94,48.82,48.82,26400.0,32.2754,32.3481,32.2688,32.2688,26400.0
2014-10-28 11:45:00,48.83,48.86,48.73,48.73,32200.0,32.2754,32.2952,32.2093,32.2093,32200.0
2014-10-28 11:50:00,48.73,48.79,48.71,48.78,18300.0,32.2093,32.249,32.1961,32.2424,18300.0
2014-10-28 11:55:00,48.77,48.84,48.75,48.8,15200.0,32.2357,32.282,32.2225,32.2556,15200.0
2014-10-28 12:00:00,48.79,48.96,48.78,48.96,56100.0,32.249,32.3613,32.2424,32.3613,56100.0
2014-10-28 12:05:00,48.96,48.98,48.92,48.98,28600.0,32.3613,32.3745,32.3349,32.3745,28600.0
2014-10-28 12:10:00,48.98,49.3,48.98,49.22,118400.0,32.3745,32.5861,32.3745,32.5332,118400.0
2014-10-28 12:15:00,49.2,49.22,49.07,49.07,20500.0,32.52,32.5332,32.434,32.434,20500.0
2014-10-28 12:20:00,49.07,49.15,49.07,49.1,14900.0,32.434,32.4869,32.434,32.4539,14900.0
2014-10-28 12:25:00,49.12,49.16,49.08,49.16,10200.0,32.4671,32.4935,32.4406,32.4935,10200.0
2014-10-28 12:30:00,49.16,49.19,49.12,49.14,15800.0,32.4935,32.5134,32.4671,32.4803,15800.0
2014-10-28 12:35:00,49.13,49.13,49.03,49.05,27900.0,32.4737,32.4737,32.4076,32.4208,27900.0
2014-10-28 12:40:00,49.04,49.22,49.02,49.15,89100.0,32.4142,32.5332,32.401,32.4869,89100.0
2014-10-28 12:45:00,49.16,49.25,49.07,49.22,38900.0,32.4935,32.553,32.434,32.5332,38900.0
2014-10-28 12:50:00,49.22,49.28,49.15,49.26,16700.0,32.5332,32.5728,32.4869,32.5596,16700.0
2014-10-28 12:55:00,49.27,49.39,49.2,49.38,53200.0,32.5662,32.6455,32.52,32.6389,53200.0
2014-10-28 13:00:00,49.37,49.37,49.19,49.23,67100.0,32.6323,32.6323,32.5134,32.5398,67100.0
2014-10-28 13:05:00,49.22,49.26,49.11,49.2,124200.0,32.5332,32.5596,32.4605,32.52,124200.0
2014-10-28 13:10:00,49.21,49.26,49.13,49.18,36100.0,32.5266,32.5596,32.4737,32.5067,36100.0
2014-10-28 13:15:00,49.18,49.18,49.11,49.15,17500.0,32.5067,32.5067,32.4605,32.4869,17500.0
2014-10-28 13:20:00,49.16,49.41,49.16,49.33,65900.0,32.4935,32.6588,32.4935,32.6059,65900.0
2014-10-28 13:25:00,49.34,49.37,49.3,49.33,18300.0,32.6125,32.6323,32.5861,32.6059,18300.0
2014-10-28 13:30:00,49.33,49.38,49.21,49.27,51500.0,32.6059,32.6389,32.5266,32.5662,51500.0
2014-10-28 13:35:00,49.27,49.32,49.25,49.26,43500.0,32.5662,32.5993,32.553,32.5596,43500.0
2014-10-28 13:40:00,49.28,49.36,49.27,49.31,48600.0,32.5728,32.6257,32.5662,32.5927,48600.0
2014-10-28 13:45:00,49.31,49.41,49.31,49.34,25600.0,32.5927,32.6588,32.5927,32.6125,25600.0
2014-10-28 13:50:00,49.33,49.4,49.28,49.37,60000.0,32.6059,32.6522,32.5728,32.6323,60000.0
2014-10-28 13:55:00,49.38,49.43,49.37,49.39,42100.0,32.6389,32.672,32.6323,32.6455,42100.0
2014-10-28 14:00:00,49.39,49.39,49.22,49.22,41700.0,32.6455,32.6455,32.5332,32.5332,41700.0
2014-10-28 14:05:00,49.23,49.35,49.23,49.32,25200.0,32.5398,32.6191,32.5398,32.5993,25200.0
2014-10-28 14:10:00,49.33,49.37,49.3,49.35,31000.0,32.6059,32.6323,32.5861,32.6191,31000.0
2014-10-28 14:15:00,49.36,49.37,49.21,49.26,36600.0,32.6257,32.6323,32.5266,32.5596,36600.0
2014-10-28 14:20:00,49.26,49.39,49.26,49.33,56100.0,32.5596,32.6455,32.5596,32.6059,56100.0
2014-10-28 14:25:00,49.32,49.41,49.31,49.39,43700.0,32.5993,32.6588,32.5927,32.6455,43700.0
2014-10-28 14:30:00,49.41,49.46,49.38,49.46,25200.0,32.6588,32.6918,32.6389,32.6918,25200.0
2014-10-28 14:35:00,49.46,49.48,49.41,49.48,28900.0,32.6918,32.705,32.6588,32.705,28900.0
2014-10-28 14:40:00,49.47,49.6,49.47,49.6,87100.0,32.6984,32.7844,32.6984,32.7844,87100.0
2014-10-28 14:45:00,49.59,49.6,49.45,49.54,41200.0,32.7777,32.7844,32.6852,32.7447,41200.0
2014-10-28 14:50:00,49.53,49.55,49.45,49.51,33100.0,32.7381,32.7513,32.6852,32.7249,33100.0
2014-10-28 14:55:00,49.5,49.5,49.39,49.42,51500.0,32.7183,32.7183,32.6455,32.6654,51500.0
2014-10-28 15:00:00,49.42,49.49,49.37,49.48,73600.0,32.6654,32.7116,32.6323,32.705,73600.0
2014-10-28 15:05:00,49.48,49.51,49.44,49.51,126000.0,32.705,32.7249,32.6786,32.7249,126000.0
2014-10-28 15:10:00,49.51,49.52,49.42,49.47,51000.0,32.7249,32.7315,32.6654,32.6984,51000.0
2014-10-28 15:15:00,49.47,49.52,49.44,49.46,40300.0,32.6984,32.7315,32.6786,32.6918,40300.0
2014-10-28 15:20:00,49.45,49.5,49.44,49.45,63800.0,32.6852,32.7183,32.6786,32.6852,63800.0
2014-10-28 15:25:00,49.46,49.52,49.44,49.48,73900.0,32.6918,32.7315,32.6786,32.705,73900.0
2014-10-28 15:30:00,49.49,49.6,49.47,49.57,71000.0,32.7116,32.7844,32.6984,32.7645,71000.0
2014-10-28 15:35:00,49.57,49.59,49.48,49.56,137400.0,32.7645,32.7777,32.705,32.7579,137400.0
2014-10-28 15:40:00,49.56,49.57,49.5,49.51,128600.0,32.7579,32.7645,32.7183,32.7249,128600.0
2014-10-28 15:45:00,49.5,49.53,49.44,49.44,170300.0,32.7183,32.7381,32.6786,32.6786,170300.0
2014-10-28 15:50:00,49.45,49.5,49.39,49.44,282300.0,32.6852,32.7183,32.6455,32.6786,282300.0
2014-10-28 15:55:00,49.43,49.47,49.43,49.47,334000.0,32.672,32.6984,32.672,32.6984,334000.0
2014-10-29 09:30:00,49.9,50.16,49.79,49.79,212700.0,32.9826,33.1545,32.9099,32.9099,212700.0
2014-10-29 09:35:00,49.79,49.83,49.41,49.72,102000.0,32.9099,32.9364,32.6588,32.8637,102000.0
2014-10-29 09:40:00,49.73,49.85,49.51,49.85,104800.0,32.8703,32.9496,32.7249,32.9496,104800.0
2014-10-29 09:45:00,49.88,50.01,49.66,49.76,66400.0,32.9694,33.0554,32.824,32.8901,66400.0
2014-10-29 09:50:00,49.74,49.85,49.68,49.75,81500.0,32.8769,32.9496,32.8372,32.8835,81500.0
2014-10-29 09:55:00,49.75,49.84,49.6,49.6,65900.0,32.8835,32.943,32.7844,32.7844,65900.0
2014-10-29 10:00:00,49.61,49.62,49.25,49.34,92900.0,32.791,32.7976,32.553,32.6125,92900.0
2014-10-29 10:05:00,49.36,49.44,49.27,49.34,40700.0,32.6257,32.6786,32.5662,32.6125,40700.0
2014-10-29 10:10:00,49.35,49.38,49.02,49.07,118000.0,32.6191,32.6389,32.401,32.434,118000.0
2014-10-29 10:15:00,49.06,49.26,49.06,49.08,54700.0,32.4274,32.5596,32.4274,32.4406,54700.0
2014-10-29 10:20:00,49.06,49.08,48.83,48.85,81900.0,32.4274,32.4406,32.2754,32.2886,81900.0
2014-10-29 10:25:00,48.85,48.93,48.77,48.91,52800.0,32.2886,32.3415,32.2357,32.3283,52800.0
2014-10-29 10:30:00,48.93,49.27,48.93,49.14,81100.0,32.3415,32.5662,32.3415,32.4803,81100.0
2014-10-29 10:35:00,49.14,49.19,48.93,48.93,69400.0,32.4803,32.5134,32.3415,32.3415,69400.0
2014-10-29 10:40:00,48.95,48.96,48.84,48.88,32100.0,32.3547,32.3613,32.282,32.3085,32100.0
2014-10-29 10:45:00,48.89,48.91,48.75,48.75,45300.0,32.3151,32.3283,32.2225,32.2225,45300.0
2014-10-29 10:50:00,48.76,48.8,48.59,48.6,65700.0,32.2291,32.2556,32.1168,32.1234,65700.0
2014-10-29 10:55:00,48.6,48.62,48.51,48.55,226400.0,32.1234,32.1366,32.0639,32.0903,226400.0
2014-10-29 11:00:00,48.55,48.64,48.43,48.64,94700.0,32.0903,32.1498,32.011,32.1498,94700.0
2014-10-29 11:05:00,48.64,48.92,48.61,48.85,104100.0,32.1498,32.3349,32.13,32.2886,104100.0
2014-10-29 11:10:00,48.88,48.96,48.88,48.89,28300.0,32.3085,32.3613,32.3085,32.3151,28300.0
2014-10-29 11:15:00,48.89,48.89,48.78,48.88,40800.0,32.3151,32.3151,32.2424,32.3085,40800.0
2014-10-29 11:20:00,48.87,48.98,48.85,48.97,28200.0,32.3018,32.3745,32.2886,32.3679,28200.0
2014-10-29 11:25:00,48.99,49.11,48.98,49.04,20100.0,32.3812,32.4605,32.3745,32.4142,20100.0
2014-10-29 11:30:00,49.04,49.12,48.93,49.1,73000.0,32.4142,32.4671,32.3415,32.4539,73000.0
2014-10-29 11:35:00,49.11,49.17,49.07,49.08,35400.0,32.4605,32.5001,32.434,32.4406,35400.0
2014-10-29 11:40:00,49.08,49.23,49.07,49.21,25100.0,32.4406,32.5398,32.434,32.5266,25100.0
2014-10-29 11:45:00,49.22,49.22,49.08,49.08,24700.0,32.5332,32.5332,32.4406,32.4406,24700.0
2014-10-29 11:50:00,49.08,49.13,48.93,49.13,135200.0,32.4406,32.4737,32.3415,32.4737,135200.0
2014-10-29 11:55:00,49.11,49.13,48.94,48.94,25700.0,32.4605,32.4737,32.3481,32.3481,25700.0
2014-10-29 12:00:00,48.94,48.94,48.76,48.78,36900.0,32.3481,32.3481,32.2291,32.2424,36900.0
2014-10-29 12:05:00,48.76,48.82,48.71,48.77,30100.0,32.2291,32.2688,32.1961,32.2357,30100.0
2014-10-29 12:10:00,48.77,48.81,48.73,48.76,27700.0,32.2357,32.2622,32.2093,32.2291,27700.0
2014-10-29 12:15:00,48.75,48.81,48.72,48.76,47300.0,32.2225,32.2622,32.2027,32.2291,47300.0
2014-10-29 12:20:00,48.78,48.81,48.76,48.81,32200.0,32.2424,32.2622,32.2291,32.2622,32200.0
2014-10-29 12:25:00,48.8,48.83,48.73,48.73,31800.0,32.2556,32.2754,32.2093,32.2093,31800.0
2014-10-29 12:30:00,48.73,48.81,48.71,48.77,38700.0,32.2093,32.2622,32.1961,32.2357,38700.0
2014-10-29 12:35:00,48.78,48.83,48.74,48.77,21500.0,32.2424,32.2754,32.2159,32.2357,21500.0
2014-10-29 12:40:00,48.76,48.8,48.64,48.64,21100.0,32.2291,32.2556,32.1498,32.1498,21100.0
2014-10-29 12:45:00,48.64,48.76,48.64,48.68,17200.0,32.1498,32.2291,32.1498,32.1763,17200.0
2014-10-29 12:50:00,48.68,48.78,48.66,48.73,17600.0,32.1763,32.2424,32.163,32.2093,17600.0
2014-10-29 12:55:00,48.73,48.79,48.71,48.71,12300.0,32.2093,32.249,32.1961,32.1961,12300.0
2014-10-29 13:00:00,48.71,48.72,48.66,48.66,35500.0,32.1961,32.2027,32.163,32.163,35500.0
2014-10-29 13:05:00,48.66,48.71,48.59,48.61,45800.0,32.163,32.1961,32.1168,32.13,45800.0
2014-10-29 13:10:00,48.6,48.87,48.57,48.69,95700.0,32.1234,32.3018,32.1036,32.1829,95700.0
2014-10-29 13:15:00,48.68,48.68,48.58,48.65,21700.0,32.1763,32.1763,32.1102,32.1564,21700.0
2014-10-29 13:20:00,48.65,48.72,48.65,48.68,31000.0,32.1564,32.2027,32.1564,32.1763,31000.0
2014-10-29 13:25:00,48.68,48.74,48.66,48.73,14700.0,32.1763,32.2159,32.163,32.2093,14700.0
2014-10-29 13:30:00,48.73,48.75,48.68,48.69,25000.0,32.2093,32.2225,32.1763,32.1829,25000.0
2014-10-29 13:35:00,48.69,48.71,48.58,48.59,31900.0,32.1829,32.1961,32.1102,32.1168,31900.0
2014-10-29 13:40:00,48.6,48.64,48.58,48.61,25900.0,32.1234,32.1498,32.1102,32.13,25900.0
2014-10-29 13:45:00,48.62,48.76,48.59,48.75,29000.0,32.1366,32.2291,32.1168,32.2225,29000.0
2014-10-29 13:50:00,48.75,48.75,48.69,48.7,35200.0,32.2225,32.2225,32.1829,32.1895,35200.0
2014-10-29 13:55:00,48.7,48.71,48.61,48.64,47000.0,32.1895,32.1961,32.13,32.1498,47000.0
2014-10-29 14:00:00,48.64,48.64,48.38,48.39,63100.0,32.1498,32.1498,31.978,31.9846,63100.0
2014-10-29 14:05:00,48.4,48.4,48.12,48.26,73500.0,31.9912,31.9912,31.8061,31.8986,73500.0
2014-10-29 14:10:00,48.29,48.44,48.26,48.26,72200.0,31.9185,32.0176,31.8986,31.8986,72200.0
2014-10-29 14:15:00,48.24,48.32,48.02,48.21,104500.0,31.8854,31.9383,31.74,31.8656,104500.0
2014-10-29 14:20:00,48.21,48.43,48.2,48.36,71500.0,31.8656,32.011,31.859,31.9647,71500.0
2014-10-29 14:25:00,48.35,48.46,48.24,48.39,65800.0,31.9581,32.0308,31.8854,31.9846,65800.0
2014-10-29 14:30:00,48.38,48.46,48.3,48.45,84400.0,31.978,32.0308,31.9251,32.0242,84400.0
2014-10-29 14:35:00,48.47,48.52,48.38,48.38,58600.0,32.0375,32.0705,31.978,31.978,58600.0
2014-10-29 14:40:00,48.38,48.48,48.3,48.3,45000.0,31.978,32.0441,31.9251,31.9251,45000.0
2014-10-29 14:45:00,48.33,48.37,48.16,48.23,56900.0,31.9449,31.9714,31.8326,31.8788,56900.0
2014-10-29 14:50:00,48.22,48.25,48.13,48.21,48600.0,31.8722,31.892,31.8127,31.8656,48600.0
2014-10-29 14:55:00,48.22,48.32,48.13,48.28,58800.0,31.8722,31.9383,31.8127,31.9119,58800.0
2014-10-29 15:00:00,48.28,48.29,48.08,48.08,87100.0,31.9119,31.9185,31.7797,31.7797,87100.0
2014-10-29 15:05:00,48.08,48.15,48.02,48.05,94000.0,31.7797,31.8259,31.74,31.7598,94000.0
2014-10-29 15:10:00,48.06,48.16,48.02,48.14,70100.0,31.7665,31.8326,31.74,31.8193,70100.0
2014-10-29 15:15:00,48.12,48.2,48.07,48.2,64300.0,31.8061,31.859,31.7731,31.859,64300.0
2014-10-29 15:20:00,48.2,48.23,48.13,48.14,117300.0,31.859,31.8788,31.8127,31.8193,117300.0
2014-10-29 15:25:00,48.14,48.28,48.14,48.27,99500.0,31.8193,31.9119,31.8193,31.9053,99500.0
2014-10-29 15:30:00,48.29,48.54,48.29,48.51,147200.0,31.9185,32.0837,31.9185,32.0639,147200.0
2014-10-29 15:35:00,48.5,48.58,48.38,48.57,93000.0,32.0573,32.1102,31.978,32.1036,93000.0
2014-10-29 15:40:00,48.58,48.64,48.54,48.59,110700.0,32.1102,32.1498,32.0837,32.1168,110700.0
2014-10-29 15:45:00,48.59,48.63,48.53,48.55,174500.0,32.1168,32.1432,32.0771,32.0903,174500.0
2014-10-29 15:50:00,48.56,48.61,48.53,48.6,195900.0,32.0969,32.13,32.0771,32.1234,195900.0
2014-10-29 15:55:00,48.6,48.61,48.53,48.53,300700.0,32.1234,32.13,32.0771,32.0771,300700.0
2014-10-30 09:30:00,48.61,48.95,48.61,48.91,109100.0,32.13,32.3547,32.13,32.3283,109100.0
2014-10-30 09:35:00,48.89,48.91,48.51,48.58,76600.0,32.3151,32.3283,32.0639,32.1102,76600.0
2014-10-30 09:40:00,48.6,48.77,48.44,48.77,36100.0,32.1234,32.2357,32.0176,32.2357,36100.0
2014-10-30 09:45:00,48.77,48.84,48.52,48.73,81700.0,32.2357,32.282,32.0705,32.2093,81700.0
2014-10-30 09:50:00,48.71,48.81,48.4,48.44,39800.0,32.1961,32.2622,31.9912,32.0176,39800.0
2014-10-30 09:55:00,48.44,48.48,48.22,48.29,41300.0,32.0176,32.0441,31.8722,31.9185,41300.0
2014-10-30 10:00:00,48.31,48.48,48.19,48.44,36300.0,31.9317,32.0441,31.8524,32.0176,36300.0
2014-10-30 10:05:00,48.44,48.7,48.42,48.6,88300.0,32.0176,32.1895,32.0044,32.1234,88300.0
2014-10-30 10:10:00,48.59,48.68,48.5,48.64,51100.0,32.1168,32.1763,32.0573,32.1498,51100.0
2014-10-30 10:15:00,48.66,48.85,48.52,48.83,39700.0,32.163,32.2886,32.0705,32.2754,39700.0
2014-10-30 10:20:00,48.81,48.88,48.72,48.81,40900.0,32.2622,32.3085,32.2027,32.2622,40900.0
2014-10-30 10:25:00,48.79,49.09,48.77,49.04,60500.0,32.249,32.4473,32.2357,32.4142,60500.0
2014-10-30 10:30:00,49.02,49.09,48.91,49.06,184700.0,32.401,32.4473,32.3283,32.4274,184700.0
2014-10-30 10:35:00,49.05,49.07,48.97,49.0,100100.0,32.4208,32.434,32.3679,32.3878,100100.0
2014-10-30 10:40:00,48.99,49.14,48.96,49.14,85900.0,32.3812,32.4803,32.3613,32.4803,85900.0
2014-10-30 10:45:00,49.14,49.18,48.9,48.97,40400.0,32.4803,32.5067,32.3217,32.3679,40400.0
2014-10-30 10:50:00,48.96,49.1,48.95,49.06,28900.0,32.3613,32.4539,32.3547,32.4274,28900.0
2014-10-30 10:55:00,49.04,49.22,48.97,49.21,66800.0,32.4142,32.5332,32.3679,32.5266,66800.0
2014-10-30 11:00:00,49.2,49.23,49.09,49.18,36900.0,32.52,32.5398,32.4473,32.5067,36900.0
2014-10-30 11:05:00,49.17,49.2,49.08,49.09,78600.0,32.5001,32.52,32.4406,32.4473,78600.0
2014-10-30 11:10:00,49.11,49.15,49.03,49.13,34200.0,32.4605,32.4869,32.4076,32.4737,34200.0
2014-10-30 11:15:00,49.14,49.16,48.98,48.99,35400.0,32.4803,32.4935,32.3745,32.3812,35400.0
2014-10-30 11:20:00,49.0,49.02,48.9,48.97,62100.0,32.3878,32.401,32.3217,32.3679,62100.0
2014-10-30 11:25:00,48.96,49.01,48.84,48.86,32200.0,32.3613,32.3944,32.282,32.2952,32200.0
2014-10-30 11:30:00,48.86,48.91,48.72,48.9,53300.0,32.2952,32.3283,32.2027,32.3217,53300.0
2014-10-30 11:35:00,48.91,48.91,48.76,48.76,29700.0,32.3283,32.3283,32.2291,32.2291,29700.0
2014-10-30 11:40:00,48.74,48.82,48.63,48.79,106300.0,32.2159,32.2688,32.1432,32.249,106300.0
2014-10-30 11:45:00,48.79,48.92,48.79,48.87,21600.0,32.249,32.3349,32.249,32.3018,21600.0
2014-10-30 11:50:00,48.86,48.95,48.79,48.95,18300.0,32.2952,32.3547,32.249,32.3547,18300.0
2014-10-30 11:55:00,48.96,49.05,48.89,49.03,18200.0,32.3613,32.4208,32.3151,32.4076,18200.0
2014-10-30 12:00:00,49.01,49.02,48.95,48.97,20500.0,32.3944,32.401,32.3547,32.3679,20500.0
2014-10-30 12:05:00,48.96,49.01,48.91,48.98,12100.0,32.3613,32.3944,32.3283,32.3745,12100.0
2014-10-30 12:10:00,48.99,49.01,48.9,48.95,23700.0,32.3812,32.3944,32.3217,32.3547,23700.0
2014-10-30 12:15:00,48.96,48.98,48.83,48.83,22600.0,32.3613,32.3745,32.2754,32.2754,22600.0
2014-10-30 12:20:00,48.83,48.85,48.79,48.82,58400.0,32.2754,32.2886,32.249,32.2688,58400.0
2014-10-30 12:25:00,48.82,48.98,48.8,48.97,25500.0,32.2688,32.3745,32.2556,32.3679,25500.0
2014-10-30 12:30:00,48.96,49.17,48.96,49.15,39200.0,32.3613,32.5001,32.3613,32.4869,39200.0
2014-10-30 12:35:00,49.14,49.18,49.09,49.17,37300.0,32.4803,32.5067,32.4473,32.5001,37300.0
2014-10-30 12:40:00,49.16,49.25,49.16,49.22,83400.0,32.4935,32.553,32.4935,32.5332,83400.0
2014-10-30 12:45:00,49.23,49.25,49.17,49.24,31000.0,32.5398,32.553,32.5001,32.5464,31000.0
2014-10-30 12:50:00,49.23,49.23,49.11,49.12,18500.0,32.5398,32.5398,32.4605,32.4671,18500.0
2014-10-30 12:55:00,49.12,49.28,49.1,49.25,26700.0,32.4671,32.5728,32.4539,32.553,26700.0
2014-10-30 13:00:00,49.25,49.28,49.16,49.22,24000.0,32.553,32.5728,32.4935,32.5332,24000.0
2014-10-30 13:05:00,49.21,49.25,49.19,49.2,10400.0,32.5266,32.553,32.5134,32.52,10400.0
2014-10-30 13:10:00,49.2,49.24,49.19,49.2,8200.0,32.52,32.5464,32.5134,32.52,8200.0
2014-10-30 13:15:00,49.21,49.36,49.17,49.25,13800.0,32.5266,32.6257,32.5001,32.553,13800.0
2014-10-30 13:20:00,49.25,49.35,49.24,49.35,19700.0,32.553,32.6191,32.5464,32.6191,19700.0
2014-10-30 13:25:00,49.34,49.34,49.25,49.28,6800.0,32.6125,32.6125,32.553,32.5728,6800.0
2014-10-30 13:30:00,49.26,49.29,49.18,49.22,14100.0,32.5596,32.5795,32.5067,32.5332,14100.0
2014-10-30 13:35:00,49.23,49.39,49.14,49.29,7300.0,32.5398,32.6455,32.4803,32.5795,7300.0
2014-10-30 13:40:00,49.29,49.37,49.27,49.37,16700.0,32.5795,32.6323,32.5662,32.6323,16700.0
2014-10-30 13:45:00,49.36,49.36,49.21,49.3,36300.0,32.6257,32.6257,32.5266,32.5861,36300.0
2014-10-30 13:50:00,49.31,49.41,49.29,49.36,19700.0,32.5927,32.6588,32.5795,32.6257,19700.0
2014-10-30 13:55:00,49.36,49.48,49.36,49.43,26100.0,32.6257,32.705,32.6257,32.672,26100.0
2014-10-30 14:00:00,49.43,49.44,49.22,49.32,22400.0,32.672,32.6786,32.5332,32.5993,22400.0
2014-10-30 14:05:00,49.35,49.41,49.29,49.36,19000.0,32.6191,32.6588,32.5795,32.6257,19000.0
2014-10-30 14:10:00,49.36,49.42,49.18,49.28,62600.0,32.6257,32.6654,32.5067,32.5728,62600.0
2014-10-30 14:15:00,49.25,49.32,49.11,49.12,36500.0,32.553,32.5993,32.4605,32.4671,36500.0
2014-10-30 14:20:00,49.12,49.12,48.71,48.71,170900.0,32.4671,32.4671,32.1961,32.1961,170900.0
2014-10-30 14:25:00,48.71,48.89,48.7,48.82,38400.0,32.1961,32.3151,32.1895,32.2688,38400.0
2014-10-30 14:30:00,48.82,49.0,48.81,48.97,34000.0,32.2688,32.3878,32.2622,32.3679,34000.0
2014-10-30 14:35:00,48.97,48.99,48.91,48.94,15100.0,32.3679,32.3812,32.3283,32.3481,15100.0
2014-10-30 14:40:00,48.93,48.98,48.9,48.92,38700.0,32.3415,32.3745,32.3217,32.3349,38700.0
2014-10-30 14:45:00,48.94,48.98,48.78,48.81,39200.0,32.3481,32.3745,32.2424,32.2622,39200.0
2014-10-30 14:50:00,48.81,48.82,48.68,48.68,43200.0,32.2622,32.2688,32.1763,32.1763,43200.0
2014-10-30 14:55:00,48.68,48.75,48.63,48.72,25600.0,32.1763,32.2225,32.1432,32.2027,25600.0
2014-10-30 15:00:00,48.72,48.85,48.71,48.79,27700.0,32.2027,32.2886,32.1961,32.249,27700.0
2014-10-30 15:05:00,48.78,48.78,48.7,48.71,35800.0,32.2424,32.2424,32.1895,32.1961,35800.0
2014-10-30 15:10:00,48.71,48.76,48.65,48.65,45900.0,32.1961,32.2291,32.1564,32.1564,45900.0
2014-10-30 15:15:00,48.66,48.67,48.58,48.64,35500.0,32.163,32.1696,32.1102,32.1498,35500.0
2014-10-30 15:20:00,48.64,48.67,48.59,48.61,36900.0,32.1498,32.1696,32.1168,32.13,36900.0
2014-10-30 15:25:00,48.61,48.62,48.55,48.59,50800.0,32.13,32.1366,32.0903,32.1168,50800.0
2014-10-30 15:30:00,48.59,48.69,48.59,48.67,51200.0,32.1168,32.1829,32.1168,32.1696,51200.0
2014-10-30 15:35:00,48.67,48.69,48.61,48.68,60000.0,32.1696,32.1829,32.13,32.1763,60000.0
2014-10-30 15:40:00,48.7,48.73,48.62,48.7,62300.0,32.1895,32.2093,32.1366,32.1895,62300.0
2014-10-30 15:45:00,48.71,48.78,48.7,48.74,104800.0,32.1961,32.2424,32.1895,32.2159,104800.0
2014-10-30 15:50:00,48.73,48.78,48.7,48.77,103100.0,32.2093,32.2424,32.1895,32.2357,103100.0
2014-10-30 15:55:00,48.76,48.87,48.75,48.84,161500.0,32.2291,32.3018,32.2225,32.282,161500.0
2014-10-31 09:30:00,49.41,49.57,49.03,49.05,158400.0,32.6588,32.7645,32.4076,32.4208,158400.0
2014-10-31 09:35:00,49.03,49.37,48.96,49.1,61500.0,32.4076,32.6323,32.3613,32.4539,61500.0
2014-10-31 09:40:00,49.1,49.19,48.92,49.06,116600.0,32.4539,32.5134,32.3349,32.4274,116600.0
2014-10-31 09:45:00,49.1,49.16,48.91,49.14,108000.0,32.4539,32.4935,32.3283,32.4803,108000.0
2014-10-31 09:50:00,49.13,49.25,49.02,49.24,46600.0,32.4737,32.553,32.401,32.5464,46600.0
2014-10-31 09:55:00,49.26,49.34,48.97,48.98,90200.0,32.5596,32.6125,32.3679,32.3745,90200.0
2014-10-31 10:00:00,48.99,49.15,48.83,48.98,150600.0,32.3812,32.4869,32.2754,32.3745,150600.0
2014-10-31 10:05:00,48.97,49.33,48.96,49.3,66100.0,32.3679,32.6059,32.3613,32.5861,66100.0
2014-10-31 10:10:00,49.29,49.65,49.21,49.59,112300.0,32.5795,32.8174,32.5266,32.7777,112300.0
2014-10-31 10:15:00,49.59,49.82,49.59,49.75,106700.0,32.7777,32.9298,32.7777,32.8835,106700.0
2014-10-31 10:20:00,49.75,49.82,49.65,49.73,73700.0,32.8835,32.9298,32.8174,32.8703,73700.0
2014-10-31 10:25:00,49.7,49.85,49.67,49.72,112400.0,32.8505,32.9496,32.8306,32.8637,112400.0
2014-10-31 10:30:00,49.73,49.85,49.7,49.76,85700.0,32.8703,32.9496,32.8505,32.8901,85700.0
2014-10-31 10:35:00,49.77,49.85,49.75,49.82,58900.0,32.8967,32.9496,32.8835,32.9298,58900.0
2014-10-31 10:40:00,49.82,49.89,49.77,49.88,52800.0,32.9298,32.976,32.8967,32.9694,52800.0
2014-10-31 10:45:00,49.89,49.89,49.76,49.81,75900.0,32.976,32.976,32.8901,32.9232,75900.0
2014-10-31 10:50:00,49.82,49.89,49.81,49.86,44100.0,32.9298,32.976,32.9232,32.9562,44100.0
2014-10-31 10:55:00,49.87,49.89,49.81,49.81,46200.0,32.9628,32.976,32.9232,32.9232,46200.0
2014-10-31 11:00:00,49.8,49.87,49.77,49.83,51900.0,32.9165,32.9628,32.8967,32.9364,51900.0
2014-10-31 11:05:00,49.84,49.93,49.83,49.92,61900.0,32.943,33.0025,32.9364,32.9959,61900.0
2014-10-31 11:10:00,49.92,49.93,49.86,49.92,28000.0,32.9959,33.0025,32.9562,32.9959,28000.0
2014-10-31 11:15:00,49.91,49.93,49.85,49.91,25600.0,32.9893,33.0025,32.9496,32.9893,25600.0
2014-10-31 11:20:00,49.9,49.94,49.86,49.89,31600.0,32.9826,33.0091,32.9562,32.976,31600.0
2014-10-31 11:25:00,49.9,50.0,49.88,49.98,61800.0,32.9826,33.0487,32.9694,33.0355,61800.0
2014-10-31 11:30:00,49.98,49.98,49.89,49.9,37200.0,33.0355,33.0355,32.976,32.9826,37200.0
2014-10-31 11:35:00,49.9,49.97,49.89,49.92,41800.0,32.9826,33.0289,32.976,32.9959,41800.0
2014-10-31 11:40:00,49.9,50.01,49.89,49.93,53800.0,32.9826,33.0554,32.976,33.0025,53800.0
2014-10-31 11:45:00,49.93,50.04,49.93,50.0,32100.0,33.0025,33.0752,33.0025,33.0487,32100.0
2014-10-31 11:50:00,50.0,50.06,49.97,49.97,52600.0,33.0487,33.0884,33.0289,33.0289,52600.0
2014-10-31 11:55:00,49.97,50.05,49.94,49.97,133300.0,33.0289,33.0818,33.0091,33.0289,133300.0
2014-10-31 12:00:00,49.97,50.02,49.92,49.99,50400.0,33.0289,33.062,32.9959,33.0421,50400.0
2014-10-31 12:05:00,49.99,50.05,49.95,49.95,26900.0,33.0421,33.0818,33.0157,33.0157,26900.0
2014-10-31 12:10:00,49.95,49.95,49.84,49.9,43900.0,33.0157,33.0157,32.943,32.9826,43900.0
2014-10-31 12:15:00,49.9,49.9,49.74,49.74,44600.0,32.9826,32.9826,32.8769,32.8769,44600.0
2014-10-31 12:20:00,49.74,49.75,49.61,49.62,24100.0,32.8769,32.8835,32.791,32.7976,24100.0
2014-10-31 12:25:00,49.64,49.69,49.61,49.65,32200.0,32.8108,32.8438,32.791,32.8174,32200.0
2014-10-31 12:30:00,49.66,49.7,49.64,49.68,37100.0,32.824,32.8505,32.8108,32.8372,37100.0
2014-10-31 12:35:00,49.68,49.69,49.51,49.55,168000.0,32.8372,32.8438,32.7249,32.7513,168000.0
2014-10-31 12:40:00,49.55,49.56,49.48,49.56,54400.0,32.7513,32.7579,32.705,32.7579,54400.0
2014-10-31 12:45:00,49.56,49.58,49.41,49.43,98400.0,32.7579,32.7711,32.6588,32.672,98400.0
2014-10-31 12:50:00,49.42,49.55,49.41,49.54,86100.0,32.6654,32.7513,32.6588,32.7447,86100.0
2014-10-31 12:55:00,49.54,49.57,49.47,49.53,122500.0,32.7447,32.7645,32.6984,32.7381,122500.0
2014-10-31 13:00:00,49.53,49.69,49.53,49.67,71200.0,32.7381,32.8438,32.7381,32.8306,71200.0
2014-10-31 13:05:00,49.65,49.67,49.56,49.58,47400.0,32.8174,32.8306,32.7579,32.7711,47400.0
2014-10-31 13:10:00,49.6,49.66,49.59,49.64,77700.0,32.7844,32.824,32.7777,32.8108,77700.0
2014-10-31 13:15:00,49.66,49.69,49.61,49.64,20800.0,32.824,32.8438,32.791,32.8108,20800.0
2014-10-31 13:20:00,49.63,49.68,49.56,49.59,45400.0,32.8042,32.8372,32.7579,32.7777,45400.0
2014-10-31 13:25:00,49.6,49.6,49.52,49.53,44000.0,32.7844,32.7844,32.7315,32.7381,44000.0
2014-10-31 13:30:00,49.52,49.54,49.48,49.48,42000.0,32.7315,32.7447,32.705,32.705,42000.0
2014-10-31 13:35:00,49.49,49.56,49.46,49.56,85500.0,32.7116,32.7579,32.6918,32.7579,85500.0
2014-10-31 13:40:00,49.55,49.7,49.55,49.67,56800.0,32.7513,32.8505,32.7513,32.8306,56800.0
2014-10-31 13:45:00,49.67,49.69,49.58,49.58,61900.0,32.8306,32.8438,32.7711,32.7711,61900.0
2014-10-31 13:50:00,49.57,49.58,49.5,49.52,31600.0,32.7645,32.7711,32.7183,32.7315,31600.0
2014-10-31 13:55:00,49.52,49.58,49.52,49.54,24000.0,32.7315,32.7711,32.7315,32.7447,24000.0
2014-10-31 14:00:00,49.54,49.61,49.51,49.55,51700.0,32.7447,32.791,32.7249,32.7513,51700.0
2014-10-31 14:05:00,49.55,49.65,49.55,49.65,107500.0,32.7513,32.8174,32.7513,32.8174,107500.0
2014-10-31 14:10:00,49.65,49.73,49.64,49.7,40200.0,32.8174,32.8703,32.8108,32.8505,40200.0
2014-10-31 14:15:00,49.69,49.71,49.6,49.63,39300.0,32.8438,32.8571,32.7844,32.8042,39300.0
2014-10-31 14:20:00,49.63,49.84,49.63,49.81,52300.0,32.8042,32.943,32.8042,32.9232,52300.0
2014-10-31 14:25:00,49.79,49.81,49.7,49.73,33000.0,32.9099,32.9232,32.8505,32.8703,33000.0
2014-10-31 14:30:00,49.74,49.85,49.74,49.85,46100.0,32.8769,32.9496,32.8769,32.9496,46100.0
2014-10-31 14:35:00,49.85,49.91,49.82,49.89,37100.0,32.9496,32.9893,32.9298,32.976,37100.0
2014-10-31 14:40:00,49.91,49.93,49.86,49.87,24000.0,32.9893,33.0025,32.9562,32.9628,24000.0
2014-10-31 14:45:00,49.86,49.9,49.78,49.79,28000.0,32.9562,32.9826,32.9033,32.9099,28000.0
2014-10-31 14:50:00,49.78,49.87,49.77,49.87,48600.0,32.9033,32.9628,32.8967,32.9628,48600.0
2014-10-31 14:55:00,49.87,49.97,49.85,49.96,66000.0,32.9628,33.0289,32.9496,33.0223,66000.0
2014-10-31 15:00:00,49.95,49.99,49.85,49.86,66800.0,33.0157,33.0421,32.9496,32.9562,66800.0
2014-10-31 15:05:00,49.87,49.96,49.87,49.91,78400.0,32.9628,33.0223,32.9628,32.9893,78400.0
2014-10-31 15:10:00,49.91,49.98,49.9,49.97,82700.0,32.9893,33.0355,32.9826,33.0289,82700.0
2014-10-31 15:15:00,49.98,49.99,49.92,49.95,56000.0,33.0355,33.0421,32.9959,33.0157,56000.0
2014-10-31 15:20:00,49.95,49.98,49.9,49.93,73900.0,33.0157,33.0355,32.9826,33.0025,73900.0
2014-10-31 15:25:00,49.94,50.03,49.92,49.98,150200.0,33.0091,33.0686,32.9959,33.0355,150200.0
2014-10-31 15:30:00,49.99,50.09,49.96,50.08,115300.0,33.0421,33.1082,33.0223,33.1016,115300.0
2014-10-31 15:35:00,50.08,50.1,50.03,50.07,150800.0,33.1016,33.1148,33.0686,33.095,150800.0
2014-10-31 15:40:00,50.07,50.12,50.07,50.11,134100.0,33.095,33.1281,33.095,33.1215,134100.0
2014-10-31 15:45:00,50.11,50.15,50.06,50.07,214100.0,33.1215,33.1479,33.0884,33.095,214100.0
2014-10-31 15:50:00,50.07,50.08,49.93,49.96,313900.0,33.095,33.1016,33.0025,33.0223,313900.0
2014-10-31 15:55:00,49.95,50.08,49.95,50.06,545200.0,33.0157,33.1016,33.0157,33.0884,545200.0
2014-11-03 09:30:00,50.17,50.47,50.1,50.43,284700.0,33.1611,33.3594,33.1148,33.333,284700.0
2014-11-03 09:35:00,50.39,50.64,50.38,50.54,193800.0,33.3065,33.4718,33.2999,33.4057,193800.0
2014-11-03 09:40:00,50.54,50.74,50.42,50.73,141500.0,33.4057,33.5379,33.3264,33.5313,141500.0
2014-11-03 09:45:00,50.34,50.77,50.34,50.66,164400.0,33.2735,33.5577,33.2735,33.485,164400.0
2014-11-03 09:50:00,50.67,50.82,50.65,50.79,119600.0,33.4916,33.5907,33.4784,33.5709,119600.0
2014-11-03 09:55:00,50.79,50.79,50.62,50.7,104300.0,33.5709,33.5709,33.4585,33.5114,104300.0
2014-11-03 10:00:00,50.7,50.75,50.51,50.57,106100.0,33.5114,33.5445,33.3858,33.4255,106100.0
2014-11-03 10:05:00,50.57,50.59,50.4,50.41,130700.0,33.4255,33.4387,33.3131,33.3197,130700.0
2014-11-03 10:10:00,50.4,50.65,50.37,50.64,87800.0,33.3131,33.4784,33.2933,33.4718,87800.0
2014-11-03 10:15:00,50.63,50.63,50.45,50.56,95300.0,33.4652,33.4652,33.3462,33.4189,95300.0
2014-11-03 10:20:00,50.54,50.6,50.41,50.5,75000.0,33.4057,33.4453,33.3197,33.3792,75000.0
2014-11-03 10:25:00,50.5,50.6,50.4,50.45,51500.0,33.3792,33.4453,33.3131,33.3462,51500.0
2014-11-03 10:30:00,50.45,50.6,50.41,50.52,59200.0,33.3462,33.4453,33.3197,33.3925,59200.0
2014-11-03 10:35:00,50.53,50.55,50.47,50.5,68800.0,33.3991,33.4123,33.3594,33.3792,68800.0
2014-11-03 10:40:00,50.49,50.53,50.4,50.5,78900.0,33.3726,33.3991,33.3131,33.3792,78900.0
2014-11-03 10:45:00,50.48,50.55,50.44,50.46,45100.0,33.366,33.4123,33.3396,33.3528,45100.0
2014-11-03 10:50:00,50.45,50.6,50.43,50.57,47300.0,33.3462,33.4453,33.333,33.4255,47300.0
2014-11-03 10:55:00,50.58,50.8,50.56,50.75,76800.0,33.4321,33.5775,33.4189,33.5445,76800.0
2014-11-03 11:00:00,50.75,50.75,50.61,50.73,48800.0,33.5445,33.5445,33.4519,33.5313,48800.0
2014-11-03 11:05:00,50.72,50.78,50.64,50.7,56400.0,33.5246,33.5643,33.4718,33.5114,56400.0
2014-11-03 11:10:00,50.69,50.8,50.58,50.64,64800.0,33.5048,33.5775,33.4321,33.4718,64800.0
2014-11-03 11:15:00,50.62,50.66,50.46,50.47,104000.0,33.4585,33.485,33.3528,33.3594,104000.0
2014-11-03 11:20:00,50.48,50.72,50.48,50.72,33200.0,33.366,33.5246,33.366,33.5246,33200.0
2014-11-03 11:25:00,50.72,50.85,50.64,50.84,95400.0,33.5246,33.6106,33.4718,33.604,95400.0
2014-11-03 11:30:00,50.84,50.85,50.75,50.82,45400.0,33.604,33.6106,33.5445,33.5907,45400.0
2014-11-03 11:35:00,50.83,50.84,50.72,50.74,62500.0,33.5974,33.604,33.5246,33.5379,62500.0
2014-11-03 11:40:00,50.73,50.83,50.67,50.82,59200.0,33.5313,33.5974,33.4916,33.5907,59200.0
2014-11-03 11:45:00,50.81,50.94,50.75,50.91,60200.0,33.5841,33.6701,33.5445,33.6502,60200.0
2014-11-03 11:50:00,50.92,50.92,50.79,50.83,38600.0,33.6568,33.6568,33.5709,33.5974,38600.0
2014-11-03 11:55:00,50.84,50.87,50.71,50.79,64300.0,33.604,33.6238,33.518,33.5709,64300.0
2014-11-03 12:00:00,50.79,50.84,50.73,50.84,42200.0,33.5709,33.604,33.5313,33.604,42200.0
2014-11-03 12:05:00,50.84,50.9,50.75,50.83,42200.0,33.604,33.6436,33.5445,33.5974,42200.0
2014-11-03 12:10:00,50.83,50.87,50.79,50.79,44600.0,33.5974,33.6238,33.5709,33.5709,44600.0
2014-11-03 12:15:00,50.8,50.9,50.76,50.85,61100.0,33.5775,33.6436,33.5511,33.6106,61100.0
2014-11-03 12:20:00,50.87,50.87,50.74,50.83,50400.0,33.6238,33.6238,33.5379,33.5974,50400.0
2014-11-03 12:25:00,50.83,50.87,50.75,50.83,35800.0,33.5974,33.6238,33.5445,33.5974,35800.0
2014-11-03 12:30:00,50.83,50.85,50.77,50.8,45300.0,33.5974,33.6106,33.5577,33.5775,45300.0
2014-11-03 12:35:00,50.8,50.87,50.76,50.81,40900.0,33.5775,33.6238,33.5511,33.5841,40900.0
2014-11-03 12:40:00,50.8,50.87,50.79,50.81,34200.0,33.5775,33.6238,33.5709,33.5841,34200.0
2014-11-03 12:45:00,50.8,50.83,50.71,50.75,73100.0,33.5775,33.5974,33.518,33.5445,73100.0
2014-11-03 12:50:00,50.75,50.75,50.68,50.69,50000.0,33.5445,33.5445,33.4982,33.5048,50000.0
2014-11-03 12:55:00,50.69,51.25,50.69,51.21,143200.0,33.5048,33.875,33.5048,33.8485,143200.0
2014-11-03 13:00:00,51.18,51.18,50.91,51.01,161800.0,33.8287,33.8287,33.6502,33.7163,161800.0
2014-11-03 13:05:00,50.99,51.17,50.98,51.16,65000.0,33.7031,33.8221,33.6965,33.8155,65000.0
2014-11-03 13:10:00,51.16,51.17,50.96,50.97,68600.0,33.8155,33.8221,33.6833,33.6899,68600.0
2014-11-03 13:15:00,50.97,51.15,50.94,51.02,36400.0,33.6899,33.8089,33.6701,33.7229,36400.0
2014-11-03 13:20:00,51.02,51.05,50.93,51.01,54200.0,33.7229,33.7428,33.6635,33.7163,54200.0
2014-11-03 13:25:00,51.01,51.07,50.96,50.96,48400.0,33.7163,33.756,33.6833,33.6833,48400.0
2014-11-03 13:30:00,50.97,51.09,50.96,51.03,42700.0,33.6899,33.7692,33.6833,33.7295,42700.0
2014-11-03 13:35:00,51.03,51.16,51.01,51.01,46700.0,33.7295,33.8155,33.7163,33.7163,46700.0
2014-11-03 13:40:00,51.0,51.06,50.95,51.02,28500.0,33.7097,33.7494,33.6767,33.7229,28500.0
2014-11-03 13:45:00,51.01,51.1,50.94,50.94,65300.0,33.7163,33.7758,33.6701,33.6701,65300.0
2014-11-03 13:50:00,50.95,50.95,50.88,50.9,47000.0,33.6767,33.6767,33.6304,33.6436,47000.0
2014-11-03 13:55:00,50.9,50.92,50.8,50.8,63600.0,33.6436,33.6568,33.5775,33.5775,63600.0
2014-11-03 14:00:00,50.81,50.88,50.8,50.84,51800.0,33.5841,33.6304,33.5775,33.604,51800.0
2014-11-03 14:05:00,50.83,50.93,50.8,50.92,74700.0,33.5974,33.6635,33.5775,33.6568,74700.0
2014-11-03 14:10:00,50.91,51.05,50.9,51.04,98600.0,33.6502,33.7428,33.6436,33.7362,98600.0
2014-11-03 14:15:00,51.03,51.03,50.85,50.85,48000.0,33.7295,33.7295,33.6106,33.6106,48000.0
2014-11-03 14:20:00,50.85,50.85,50.75,50.76,59600.0,33.6106,33.6106,33.5445,33.5511,59600.0
2014-11-03 14:25:00,50.75,50.81,50.69,50.69,58000.0,33.5445,33.5841,33.5048,33.5048,58000.0
2014-11-03 14:30:00,50.69,50.69,50.47,50.54,99400.0,33.5048,33.5048,33.3594,33.4057,99400.0
2014-11-03 14:35:00,50.55,50.68,50.54,50.6,80600.0,33.4123,33.4982,33.4057,33.4453,80600.0
2014-11-03 14:40:00,50.6,50.61,50.52,50.55,85900.0,33.4453,33.4519,33.3925,33.4123,85900.0
2014-11-03 14:45:00,50.54,50.55,50.41,50.53,100700.0,33.4057,33.4123,33.3197,33.3991,100700.0
2014-11-03 14:50:00,50.53,50.6,50.44,50.45,60600.0,33.3991,33.4453,33.3396,33.3462,60600.0
2014-11-03 14:55:00,50.44,50.45,50.26,50.28,153400.0,33.3396,33.3462,33.2206,33.2338,153400.0
2014-11-03 15:00:00,50.27,50.37,50.25,50.33,102900.0,33.2272,33.2933,33.214,33.2669,102900.0
2014-11-03 15:05:00,50.32,50.52,50.3,50.5,130800.0,33.2603,33.3925,33.247,33.3792,130800.0
2014-11-03 15:10:00,50.5,50.52,50.39,50.5,86300.0,33.3792,33.3925,33.3065,33.3792,86300.0
2014-11-03 15:15:00,50.49,50.5,50.36,50.37,112800.0,33.3726,33.3792,33.2867,33.2933,112800.0
2014-11-03 15:20:00,50.37,50.38,50.31,50.35,78600.0,33.2933,33.2999,33.2536,33.2801,78600.0
2014-11-03 15:25:00,50.34,50.37,50.25,50.28,105600.0,33.2735,33.2933,33.214,33.2338,105600.0
2014-11-03 15:30:00,50.26,50.3,50.19,50.22,130000.0,33.2206,33.247,33.1743,33.1942,130000.0
2014-11-03 15:35:00,50.22,50.22,50.03,50.05,210200.0,33.1942,33.1942,33.0686,33.0818,210200.0
2014-11-03 15:40:00,50.05,50.13,50.05,50.1,134700.0,33.0818,33.1347,33.0818,33.1148,134700.0
2014-11-03 15:45:00,50.11,50.22,50.11,50.15,189600.0,33.1215,33.1942,33.1215,33.1479,189600.0
2014-11-03 15:50:00,50.15,50.21,50.05,50.21,217500.0,33.1479,33.1875,33.0818,33.1875,217500.0
2014-11-03 15:55:00,50.2,50.47,50.2,50.35,424300.0,33.1809,33.3594,33.1809,33.2801,424300.0
2014-11-04 09:30:00,50.26,51.09,50.14,50.9,293100.0,33.2206,33.7692,33.1413,33.6436,293100.0
2014-11-04 09:35:00,50.87,51.05,50.67,50.89,289400.0,33.6238,33.7428,33.4916,33.637,289400.0
2014-11-04 09:40:00,50.9,50.9,50.32,50.5,286100.0,33.6436,33.6436,33.2603,33.3792,286100.0
2014-11-04 09:45:00,50.51,50.6,50.4,50.45,110700.0,33.3858,33.4453,33.3131,33.3462,110700.0
2014-11-04 09:50:00,50.45,50.49,50.1,50.23,155500.0,33.3462,33.3726,33.1148,33.2008,155500.0
2014-11-04 09:55:00,50.23,50.28,49.9,50.0,207300.0,33.2008,33.2338,32.9826,33.0487,207300.0
2014-11-04 10:00:00,49.99,50.14,49.92,49.95,133700.0,33.0421,33.1413,32.9959,33.0157,133700.0
2014-11-04 10:05:00,49.94,50.06,49.94,50.01,145700.0,33.0091,33.0884,33.0091,33.0554,145700.0
2014-11-04 10:10:00,50.01,50.07,49.55,49.99,191200.0,33.0554,33.095,32.7513,33.0421,191200.0
2014-11-04 10:15:00,49.99,50.0,49.51,49.67,112700.0,33.0421,33.0487,32.7249,32.8306,112700.0
2014-11-04 10:20:00,49.67,49.82,49.58,49.72,85900.0,32.8306,32.9298,32.7711,32.8637,85900.0
2014-11-04 10:25:00,49.69,49.73,49.57,49.64,128600.0,32.8438,32.8703,32.7645,32.8108,128600.0
2014-11-04 10:30:00,49.64,50.08,49.63,49.87,149500.0,32.8108,33.1016,32.8042,32.9628,149500.0
2014-11-04 10:35:00,49.85,49.89,49.7,49.73,77400.0,32.9496,32.976,32.8505,32.8703,77400.0
2014-11-04 10:40:00,49.73,49.91,49.7,49.88,77100.0,32.8703,32.9893,32.8505,32.9694,77100.0
2014-11-04 10:45:00,49.87,49.97,49.8,49.89,90500.0,32.9628,33.0289,32.9165,32.976,90500.0
2014-11-04 10:50:00,49.89,50.01,49.86,49.99,66600.0,32.976,33.0554,32.9562,33.0421,66600.0
2014-11-04 10:55:00,50.0,50.01,49.85,49.87,84500.0,33.0487,33.0554,32.9496,32.9628,84500.0
2014-11-04 11:00:00,49.85,50.06,49.85,49.92,58300.0,32.9496,33.0884,32.9496,32.9959,58300.0
2014-11-04 11:05:00,49.92,49.99,49.82,49.91,61900.0,32.9959,33.0421,32.9298,32.9893,61900.0
2014-11-04 11:10:00,49.9,50.09,49.9,50.05,62700.0,32.9826,33.1082,32.9826,33.0818,62700.0
2014-11-04 11:15:00,50.05,50.07,49.82,50.0,117900.0,33.0818,33.095,32.9298,33.0487,117900.0
2014-11-04 11:20:00,50.0,50.18,49.9,50.16,107700.0,33.0487,33.1677,32.9826,33.1545,107700.0
2014-11-04 11:25:00,50.16,50.22,50.06,50.13,54000.0,33.1545,33.1942,33.0884,33.1347,54000.0
2014-11-04 11:30:00,50.13,50.14,49.92,50.01,50900.0,33.1347,33.1413,32.9959,33.0554,50900.0
2014-11-04 11:35:00,50.03,50.29,50.02,50.24,100600.0,33.0686,33.2404,33.062,33.2074,100600.0
2014-11-04 11:40:00,50.23,50.42,50.19,50.41,130000.0,33.2008,33.3264,33.1743,33.3197,130000.0
2014-11-04 11:45:00,50.4,50.54,50.33,50.43,99500.0,33.3131,33.4057,33.2669,33.333,99500.0
2014-11-04 11:50:00,50.43,50.44,50.32,50.36,74800.0,33.333,33.3396,33.2603,33.2867,74800.0
2014-11-04 11:55:00,50.34,50.49,50.31,50.39,124300.0,33.2735,33.3726,33.2536,33.3065,124300.0
2014-11-04 12:00:00,50.4,50.61,50.36,50.59,79800.0,33.3131,33.4519,33.2867,33.4387,79800.0
2014-11-04 12:05:00,50.59,50.73,50.58,50.6,88700.0,33.4387,33.5313,33.4321,33.4453,88700.0
2014-11-04 12:10:00,50.61,50.7,50.57,50.61,57300.0,33.4519,33.5114,33.4255,33.4519,57300.0
2014-11-04 12:15:00,50.6,50.61,50.5,50.57,59800.0,33.4453,33.4519,33.3792,33.4255,59800.0
2014-11-04 12:20:00,50.58,50.75,50.58,50.67,78000.0,33.4321,33.5445,33.4321,33.4916,78000.0
2014-11-04 12:25:00,50.67,50.72,50.64,50.66,43900.0,33.4916,33.5246,33.4718,33.485,43900.0
2014-11-04 12:30:00,50.67,50.7,50.57,50.58,42000.0,33.4916,33.5114,33.4255,33.4321,42000.0
2014-11-04 12:35:00,50.6,50.63,50.41,50.44,58300.0,33.4453,33.4652,33.3197,33.3396,58300.0
2014-11-04 12:40:00,50.43,50.47,50.36,50.42,48800.0,33.333,33.3594,33.2867,33.3264,48800.0
2014-11-04 12:45:00,50.42,50.51,50.4,50.4,53100.0,33.3264,33.3858,33.3131,33.3131,53100.0
2014-11-04 12:50:00,50.41,50.42,50.23,50.23,50300.0,33.3197,33.3264,33.2008,33.2008,50300.0
2014-11-04 12:55:00,50.23,50.42,50.17,50.39,66700.0,33.2008,33.3264,33.1611,33.3065,66700.0
2014-11-04 13:00:00,50.39,50.45,50.34,50.34,60200.0,33.3065,33.3462,33.2735,33.2735,60200.0
2014-11-04 13:05:00,50.33,50.35,50.23,50.24,46200.0,33.2669,33.2801,33.2008,33.2074,46200.0
2014-11-04 13:10:00,50.23,50.29,50.19,50.25,55000.0,33.2008,33.2404,33.1743,33.214,55000.0
2014-11-04 13:15:00,50.24,50.26,50.14,50.2,59100.0,33.2074,33.2206,33.1413,33.1809,59100.0
2014-11-04 13:20:00,50.2,50.35,50.2,50.35,42900.0,33.1809,33.2801,33.1809,33.2801,42900.0
2014-11-04 13:25:00,50.35,50.43,50.33,50.42,44100.0,33.2801,33.333,33.2669,33.3264,44100.0
2014-11-04 13:30:00,50.41,50.41,50.26,50.26,47100.0,33.3197,33.3197,33.2206,33.2206,47100.0
2014-11-04 13:35:00,50.26,50.29,50.23,50.25,56000.0,33.2206,33.2404,33.2008,33.214,56000.0
2014-11-04 13:40:00,50.26,50.35,50.25,50.33,50000.0,33.2206,33.2801,33.214,33.2669,50000.0
2014-11-04 13:45:00,50.34,50.4,50.3,50.38,44200.0,33.2735,33.3131,33.247,33.2999,44200.0
2014-11-04 13:50:00,50.4,50.57,50.4,50.52,76800.0,33.3131,33.4255,33.3131,33.3925,76800.0
2014-11-04 13:55:00,50.52,50.59,50.48,50.54,50400.0,33.3925,33.4387,33.366,33.4057,50400.0
2014-11-04 14:00:00,50.55,50.62,50.43,50.44,91100.0,33.4123,33.4585,33.333,33.3396,91100.0
2014-11-04 14:05:00,50.43,50.47,50.26,50.29,44200.0,33.333,33.3594,33.2206,33.2404,44200.0
2014-11-04 14:10:00,50.27,50.43,50.25,50.39,53500.0,33.2272,33.333,33.214,33.3065,53500.0
2014-11-04 14:15:00,50.38,50.4,50.29,50.32,46300.0,33.2999,33.3131,33.2404,33.2603,46300.0
2014-11-04 14:20:00,50.32,50.34,50.2,50.23,49400.0,33.2603,33.2735,33.1809,33.2008,49400.0
2014-11-04 14:25:00,50.21,50.33,50.19,50.24,67800.0,33.1875,33.2669,33.1743,33.2074,67800.0
2014-11-04 14:30:00,50.23,50.28,50.08,50.11,48500.0,33.2008,33.2338,33.1016,33.1215,48500.0
2014-11-04 14:35:00,50.11,50.22,50.07,50.22,52800.0,33.1215,33.1942,33.095,33.1942,52800.0
2014-11-04 14:40:00,50.22,50.22,50.04,50.07,49700.0,33.1942,33.1942,33.0752,33.095,49700.0
2014-11-04 14:45:00,50.07,50.21,50.05,50.19,58400.0,33.095,33.1875,33.0818,33.1743,58400.0
2014-11-04 14:50:00,50.18,50.33,50.17,50.3,62200.0,33.1677,33.2669,33.1611,33.247,62200.0
2014-11-04 14:55:00,50.29,50.34,50.26,50.32,72300.0,33.2404,33.2735,33.2206,33.2603,72300.0
2014-11-04 15:00:00,50.31,50.34,50.23,50.26,59600.0,33.2536,33.2735,33.2008,33.2206,59600.0
2014-11-04 15:05:00,50.27,50.43,50.25,50.43,89600.0,33.2272,33.333,33.214,33.333,89600.0
2014-11-04 15:10:00,50.44,50.46,50.33,50.36,102500.0,33.3396,33.3528,33.2669,33.2867,102500.0
2014-11-04 15:15:00,50.37,50.48,50.36,50.47,61200.0,33.2933,33.366,33.2867,33.3594,61200.0
2014-11-04 15:20:00,50.48,50.56,50.46,50.56,91800.0,33.366,33.4189,33.3528,33.4189,91800.0
2014-11-04 15:25:00,50.56,50.57,50.52,50.55,130700.0,33.4189,33.4255,33.3925,33.4123,130700.0
2014-11-04 15:30:00,50.55,50.57,50.46,50.47,137100.0,33.4123,33.4255,33.3528,33.3594,137100.0
2014-11-04 15:35:00,50.47,50.52,50.45,50.47,110400.0,33.3594,33.3925,33.3462,33.3594,110400.0
2014-11-04 15:40:00,50.48,50.53,50.39,50.4,119100.0,33.366,33.3991,33.3065,33.3131,119100.0
2014-11-04 15:45:00,50.39,50.54,50.39,50.5,148200.0,33.3065,33.4057,33.3065,33.3792,148200.0
2014-11-04 15:50:00,50.5,50.58,50.48,50.56,335500.0,33.3792,33.4321,33.366,33.4189,335500.0
2014-11-04 15:55:00,50.57,50.66,50.57,50.62,374300.0,33.4255,33.485,33.4255,33.4585,374300.0
2014-11-05 09:30:00,50.77,50.85,50.11,50.17,322900.0,33.5577,33.6106,33.1215,33.1611,322900.0
2014-11-05 09:35:00,50.17,50.34,50.04,50.2,208900.0,33.1611,33.2735,33.0752,33.1809,208900.0
2014-11-05 09:40:00,50.2,50.2,49.75,49.77,178100.0,33.1809,33.1809,32.8835,32.8967,178100.0
2014-11-05 09:45:00,49.78,50.01,49.67,49.67,147200.0,32.9033,33.0554,32.8306,32.8306,147200.0
2014-11-05 09:50:00,49.66,49.95,49.61,49.88,134400.0,32.824,33.0157,32.791,32.9694,134400.0
2014-11-05 09:55:00,49.91,50.19,49.85,50.19,109200.0,32.9893,33.1743,32.9496,33.1743,109200.0
2014-11-05 10:00:00,50.17,50.26,50.04,50.17,84900.0,33.1611,33.2206,33.0752,33.1611,84900.0
2014-11-05 10:05:00,50.17,50.36,50.08,50.35,140100.0,33.1611,33.2867,33.1016,33.2801,140100.0
2014-11-05 10:10:00,50.32,50.46,50.21,50.46,124300.0,33.2603,33.3528,33.1875,33.3528,124300.0
2014-11-05 10:15:00,50.46,50.52,50.33,50.4,169000.0,33.3528,33.3925,33.2669,33.3131,169000.0
2014-11-05 10:20:00,50.37,50.46,50.26,50.31,84500.0,33.2933,33.3528,33.2206,33.2536,84500.0
2014-11-05 10:25:00,50.32,50.69,50.24,50.57,247300.0,33.2603,33.5048,33.2074,33.4255,247300.0
2014-11-05 10:30:00,50.58,50.6,50.33,50.44,118000.0,33.4321,33.4453,33.2669,33.3396,118000.0
2014-11-05 10:35:00,50.45,50.52,50.25,50.3,181000.0,33.3462,33.3925,33.214,33.247,181000.0
2014-11-05 10:40:00,50.3,50.31,50.19,50.22,137100.0,33.247,33.2536,33.1743,33.1942,137100.0
2014-11-05 10:45:00,50.23,50.37,50.23,50.29,120600.0,33.2008,33.2933,33.2008,33.2404,120600.0
2014-11-05 10:50:00,50.3,50.4,50.08,50.1,202700.0,33.247,33.3131,33.1016,33.1148,202700.0
2014-11-05 10:55:00,50.08,50.14,50.0,50.05,153000.0,33.1016,33.1413,33.0487,33.0818,153000.0
2014-11-05 11:00:00,50.05,50.16,49.87,49.97,198900.0,33.0818,33.1545,32.9628,33.0289,198900.0
2014-11-05 11:05:00,49.97,50.02,49.73,50.0,105500.0,33.0289,33.062,32.8703,33.0487,105500.0
2014-11-05 11:10:00,50.0,50.03,49.64,49.73,199200.0,33.0487,33.0686,32.8108,32.8703,199200.0
2014-11-05 11:15:00,49.74,49.76,49.53,49.6,153100.0,32.8769,32.8901,32.7381,32.7844,153100.0
2014-11-05 11:20:00,49.59,49.61,49.18,49.18,140300.0,32.7777,32.791,32.5067,32.5067,140300.0
2014-11-05 11:25:00,49.17,49.35,49.12,49.29,181000.0,32.5001,32.6191,32.4671,32.5795,181000.0
2014-11-05 11:30:00,49.3,49.36,49.2,49.2,167200.0,32.5861,32.6257,32.52,32.52,167200.0
2014-11-05 11:35:00,49.2,49.27,49.05,49.18,204200.0,32.52,32.5662,32.4208,32.5067,204200.0
2014-11-05 11:40:00,49.18,49.43,49.15,49.43,61900.0,32.5067,32.672,32.4869,32.672,61900.0
2014-11-05 11:45:00,49.43,49.54,49.4,49.53,108700.0,32.672,32.7447,32.6522,32.7381,108700.0
2014-11-05 11:50:00,49.52,49.54,49.34,49.46,78000.0,32.7315,32.7447,32.6125,32.6918,78000.0
2014-11-05 11:55:00,49.46,49.61,49.46,49.58,55700.0,32.6918,32.791,32.6918,32.7711,55700.0
2014-11-05 12:00:00,49.58,49.61,49.4,49.49,169600.0,32.7711,32.791,32.6522,32.7116,169600.0
2014-11-05 12:05:00,49.49,49.58,49.48,49.57,58200.0,32.7116,32.7711,32.705,32.7645,58200.0
2014-11-05 12:10:00,49.56,49.63,49.49,49.61,66500.0,32.7579,32.8042,32.7116,32.791,66500.0
2014-11-05 12:15:00,49.62,49.64,49.57,49.59,63200.0,32.7976,32.8108,32.7645,32.7777,63200.0
2014-11-05 12:20:00,49.57,49.76,49.57,49.75,110500.0,32.7645,32.8901,32.7645,32.8835,110500.0
2014-11-05 12:25:00,49.75,49.8,49.62,49.71,65100.0,32.8835,32.9165,32.7976,32.8571,65100.0
2014-11-05 12:30:00,49.7,49.73,49.63,49.66,76600.0,32.8505,32.8703,32.8042,32.824,76600.0
2014-11-05 12:35:00,49.65,49.66,49.5,49.5,49000.0,32.8174,32.824,32.7183,32.7183,49000.0
2014-11-05 12:40:00,49.51,49.59,49.5,49.57,31500.0,32.7249,32.7777,32.7183,32.7645,31500.0
2014-11-05 12:45:00,49.57,49.62,49.5,49.56,54100.0,32.7645,32.7976,32.7183,32.7579,54100.0
2014-11-05 12:50:00,49.57,49.57,49.37,49.45,49500.0,32.7645,32.7645,32.6323,32.6852,49500.0
2014-11-05 12:55:00,49.47,49.58,49.46,49.46,31400.0,32.6984,32.7711,32.6918,32.6918,31400.0
2014-11-05 13:00:00,49.46,49.48,49.35,49.38,111800.0,32.6918,32.705,32.6191,32.6389,111800.0
2014-11-05 13:05:00,49.39,49.46,49.27,49.34,171500.0,32.6455,32.6918,32.5662,32.6125,171500.0
2014-11-05 13:10:00,49.35,49.42,49.27,49.3,73100.0,32.6191,32.6654,32.5662,32.5861,73100.0
2014-11-05 13:15:00,49.29,49.33,49.07,49.07,256600.0,32.5795,32.6059,32.434,32.434,256600.0
2014-11-05 13:20:00,49.07,49.25,49.05,49.24,79000.0,32.434,32.553,32.4208,32.5464,79000.0
2014-11-05 13:25:00,49.24,49.3,49.14,49.17,60800.0,32.5464,32.5861,32.4803,32.5001,60800.0
2014-11-05 13:30:00,49.17,49.37,49.12,49.33,116000.0,32.5001,32.6323,32.4671,32.6059,116000.0
2014-11-05 13:35:00,49.34,49.36,49.13,49.13,109700.0,32.6125,32.6257,32.4737,32.4737,109700.0
2014-11-05 13:40:00,49.12,49.12,48.93,48.95,115300.0,32.4671,32.4671,32.3415,32.3547,115300.0
2014-11-05 13:45:00,48.95,49.21,48.94,49.21,69700.0,32.3547,32.5266,32.3481,32.5266,69700.0
2014-11-05 13:50:00,49.19,49.2,49.03,49.05,60500.0,32.5134,32.52,32.4076,32.4208,60500.0
2014-11-05 13:55:00,49.06,49.15,49.05,49.15,121500.0,32.4274,32.4869,32.4208,32.4869,121500.0
2014-11-05 14:00:00,49.14,49.23,49.09,49.11,87100.0,32.4803,32.5398,32.4473,32.4605,87100.0
2014-11-05 14:05:00,49.1,49.16,49.08,49.13,54000.0,32.4539,32.4935,32.4406,32.4737,54000.0
2014-11-05 14:10:00,49.12,49.23,49.12,49.22,54100.0,32.4671,32.5398,32.4671,32.5332,54100.0
2014-11-05 14:15:00,49.22,49.26,49.16,49.16,50900.0,32.5332,32.5596,32.4935,32.4935,50900.0
2014-11-05 14:20:00,49.16,49.22,49.07,49.07,56800.0,32.4935,32.5332,32.434,32.434,56800.0
2014-11-05 14:25:00,49.07,49.16,49.04,49.14,98800.0,32.434,32.4935,32.4142,32.4803,98800.0
2014-11-05 14:30:00,49.14,49.17,49.06,49.14,71400.0,32.4803,32.5001,32.4274,32.4803,71400.0
2014-11-05 14:35:00,49.14,49.16,49.03,49.08,56200.0,32.4803,32.4935,32.4076,32.4406,56200.0
2014-11-05 14:40:00,49.08,49.12,49.0,49.0,63800.0,32.4406,32.4671,32.3878,32.3878,63800.0
2014-11-05 14:45:00,49.0,49.06,49.0,49.01,87800.0,32.3878,32.4274,32.3878,32.3944,87800.0
2014-11-05 14:50:00,49.01,49.11,49.0,49.11,49900.0,32.3944,32.4605,32.3878,32.4605,49900.0
2014-11-05 14:55:00,49.12,49.23,49.12,49.21,47900.0,32.4671,32.5398,32.4671,32.5266,47900.0
2014-11-05 15:00:00,49.22,49.29,49.18,49.22,82100.0,32.5332,32.5795,32.5067,32.5332,82100.0
2014-11-05 15:05:00,49.22,49.32,49.2,49.3,83200.0,32.5332,32.5993,32.52,32.5861,83200.0
2014-11-05 15:10:00,49.31,49.47,49.3,49.39,109900.0,32.5927,32.6984,32.5861,32.6455,109900.0
2014-11-05 15:15:00,49.39,49.44,49.31,49.41,54300.0,32.6455,32.6786,32.5927,32.6588,54300.0
2014-11-05 15:20:00,49.41,49.42,49.25,49.31,80500.0,32.6588,32.6654,32.553,32.5927,80500.0
2014-11-05 15:25:00,49.31,49.41,49.31,49.37,56100.0,32.5927,32.6588,32.5927,32.6323,56100.0
2014-11-05 15:30:00,49.37,49.48,49.31,49.48,84500.0,32.6323,32.705,32.5927,32.705,84500.0
2014-11-05 15:35:00,49.48,49.48,49.44,49.46,73800.0,32.705,32.705,32.6786,32.6918,73800.0
2014-11-05 15:40:00,49.46,49.54,49.42,49.54,139200.0,32.6918,32.7447,32.6654,32.7447,139200.0
2014-11-05 15:45:00,49.55,49.61,49.5,49.61,216700.0,32.7513,32.791,32.7183,32.791,216700.0
2014-11-05 15:50:00,49.6,49.69,49.56,49.57,172800.0,32.7844,32.8438,32.7579,32.7645,172800.0
2014-11-05 15:55:00,49.58,49.67,49.53,49.63,326800.0,32.7711,32.8306,32.7381,32.8042,326800.0
2014-11-06 09:30:00,49.88,50.38,49.73,50.36,250000.0,32.9694,33.2999,32.8703,33.2867,250000.0
2014-11-06 09:35:00,50.34,50.45,50.24,50.38,118300.0,33.2735,33.3462,33.2074,33.2999,118300.0
2014-11-06 09:40:00,50.34,50.62,50.28,50.6,100300.0,33.2735,33.4585,33.2338,33.4453,100300.0
2014-11-06 09:45:00,50.62,50.67,50.55,50.58,128000.0,33.4585,33.4916,33.4123,33.4321,128000.0
2014-11-06 09:50:00,50.57,50.6,50.3,50.36,138600.0,33.4255,33.4453,33.247,33.2867,138600.0
2014-11-06 09:55:00,50.37,50.42,50.21,50.33,76700.0,33.2933,33.3264,33.1875,33.2669,76700.0
2014-11-06 10:00:00,50.33,50.43,50.11,50.11,143000.0,33.2669,33.333,33.1215,33.1215,143000.0
2014-11-06 10:05:00,50.12,50.24,50.04,50.07,73500.0,33.1281,33.2074,33.0752,33.095,73500.0
2014-11-06 10:10:00,50.05,50.16,50.0,50.06,60900.0,33.0818,33.1545,33.0487,33.0884,60900.0
2014-11-06 10:15:00,50.03,50.08,49.87,50.04,62400.0,33.0686,33.1016,32.9628,33.0752,62400.0
2014-11-06 10:20:00,50.07,50.2,50.0,50.17,64200.0,33.095,33.1809,33.0487,33.1611,64200.0
2014-11-06 10:25:00,50.19,50.23,49.95,50.18,116600.0,33.1743,33.2008,33.0157,33.1677,116600.0
2014-11-06 10:30:00,50.17,50.17,49.94,50.13,107400.0,33.1611,33.1611,33.0091,33.1347,107400.0
2014-11-06 10:35:00,50.13,50.13,49.98,50.08,153800.0,33.1347,33.1347,33.0355,33.1016,153800.0
2014-11-06 10:40:00,50.09,50.27,50.07,50.18,34100.0,33.1082,33.2272,33.095,33.1677,34100.0
2014-11-06 10:45:00,50.2,50.25,50.15,50.23,41600.0,33.1809,33.214,33.1479,33.2008,41600.0
2014-11-06 10:50:00,50.23,50.29,50.15,50.22,70200.0,33.2008,33.2404,33.1479,33.1942,70200.0
2014-11-06 10:55:00,50.21,50.23,50.13,50.21,38400.0,33.1875,33.2008,33.1347,33.1875,38400.0
2014-11-06 11:00:00,50.21,50.37,50.2,50.25,59200.0,33.1875,33.2933,33.1809,33.214,59200.0
2014-11-06 11:05:00,50.24,50.24,50.12,50.16,32500.0,33.2074,33.2074,33.1281,33.1545,32500.0
2014-11-06 11:10:00,50.13,50.24,50.12,50.17,49100.0,33.1347,33.2074,33.1281,33.1611,49100.0
2014-11-06 11:15:00,50.18,50.27,50.16,50.24,53800.0,33.1677,33.2272,33.1545,33.2074,53800.0
2014-11-06 11:20:00,50.25,50.25,50.14,50.15,32800.0,33.214,33.214,33.1413,33.1479,32800.0
2014-11-06 11:25:00,50.17,50.18,50.08,50.18,42600.0,33.1611,33.1677,33.1016,33.1677,42600.0
2014-11-06 11:30:00,50.17,50.27,50.17,50.22,50200.0,33.1611,33.2272,33.1611,33.1942,50200.0
2014-11-06 11:35:00,50.22,50.26,50.13,50.2,33200.0,33.1942,33.2206,33.1347,33.1809,33200.0
2014-11-06 11:40:00,50.22,50.26,50.18,50.25,42000.0,33.1942,33.2206,33.1677,33.214,42000.0
2014-11-06 11:45:00,50.25,50.27,50.18,50.24,161600.0,33.214,33.2272,33.1677,33.2074,161600.0
2014-11-06 11:50:00,50.25,50.26,50.13,50.16,55400.0,33.214,33.2206,33.1347,33.1545,55400.0
2014-11-06 11:55:00,50.16,50.27,50.15,50.26,113100.0,33.1545,33.2272,33.1479,33.2206,113100.0
2014-11-06 12:00:00,50.25,50.29,50.23,50.29,53000.0,33.214,33.2404,33.2008,33.2404,53000.0
2014-11-06 12:05:00,50.28,50.35,50.25,50.35,40000.0,33.2338,33.2801,33.214,33.2801,40000.0
2014-11-06 12:10:00,50.34,50.37,50.23,50.25,49100.0,33.2735,33.2933,33.2008,33.214,49100.0
2014-11-06 12:15:00,50.24,50.38,50.18,50.36,34900.0,33.2074,33.2999,33.1677,33.2867,34900.0
2014-11-06 12:20:00,50.35,50.44,50.33,50.42,38800.0,33.2801,33.3396,33.2669,33.3264,38800.0
2014-11-06 12:25:00,50.4,50.4,50.28,50.32,50300.0,33.3131,33.3131,33.2338,33.2603,50300.0
2014-11-06 12:30:00,50.33,50.36,50.25,50.31,38400.0,33.2669,33.2867,33.214,33.2536,38400.0
2014-11-06 12:35:00,50.3,50.3,50.1,50.12,43600.0,33.247,33.247,33.1148,33.1281,43600.0
2014-11-06 12:40:00,50.11,50.2,50.08,50.08,27700.0,33.1215,33.1809,33.1016,33.1016,27700.0
2014-11-06 12:45:00,50.1,50.18,50.07,50.18,31100.0,33.1148,33.1677,33.095,33.1677,31100.0
2014-11-06 12:50:00,50.17,50.3,50.17,50.23,25500.0,33.1611,33.247,33.1611,33.2008,25500.0
2014-11-06 12:55:00,50.22,50.32,50.22,50.25,31100.0,33.1942,33.2603,33.1942,33.214,31100.0
2014-11-06 13:00:00,50.25,50.34,50.21,50.21,29000.0,33.214,33.2735,33.1875,33.1875,29000.0
2014-11-06 13:05:00,50.2,50.25,50.18,50.18,20900.0,33.1809,33.214,33.1677,33.1677,20900.0
2014-11-06 13:10:00,50.18,50.26,50.16,50.25,35700.0,33.1677,33.2206,33.1545,33.214,35700.0
2014-11-06 13:15:00,50.26,50.32,50.22,50.29,44100.0,33.2206,33.2603,33.1942,33.2404,44100.0
2014-11-06 13:20:00,50.28,50.33,50.23,50.3,36400.0,33.2338,33.2669,33.2008,33.247,36400.0
2014-11-06 13:25:00,50.28,50.38,50.26,50.31,37500.0,33.2338,33.2999,33.2206,33.2536,37500.0
2014-11-06 13:30:00,50.32,50.35,50.21,50.28,56900.0,33.2603,33.2801,33.1875,33.2338,56900.0
2014-11-06 13:35:00,50.28,50.3,50.23,50.27,52000.0,33.2338,33.247,33.2008,33.2272,52000.0
2014-11-06 13:40:00,50.27,50.27,50.21,50.22,47200.0,33.2272,33.2272,33.1875,33.1942,47200.0
2014-11-06 13:45:00,50.23,50.24,50.11,50.14,54300.0,33.2008,33.2074,33.1215,33.1413,54300.0
2014-11-06 13:50:00,50.14,50.28,50.14,50.27,60100.0,33.1413,33.2338,33.1413,33.2272,60100.0
2014-11-06 13:55:00,50.27,50.31,50.2,50.29,33700.0,33.2272,33.2536,33.1809,33.2404,33700.0
2014-11-06 14:00:00,50.3,50.32,50.23,50.26,43500.0,33.247,33.2603,33.2008,33.2206,43500.0
2014-11-06 14:05:00,50.26,50.29,50.14,50.19,41800.0,33.2206,33.2404,33.1413,33.1743,41800.0
2014-11-06 14:10:00,50.19,50.27,50.16,50.2,34300.0,33.1743,33.2272,33.1545,33.1809,34300.0
2014-11-06 14:15:00,50.19,50.26,50.17,50.22,50100.0,33.1743,33.2206,33.1611,33.1942,50100.0
2014-11-06 14:20:00,50.22,50.23,50.16,50.21,32300.0,33.1942,33.2008,33.1545,33.1875,32300.0
2014-11-06 14:25:00,50.21,50.23,50.17,50.19,50100.0,33.1875,33.2008,33.1611,33.1743,50100.0
2014-11-06 14:30:00,50.2,50.22,50.18,50.21,49000.0,33.1809,33.1942,33.1677,33.1875,49000.0
2014-11-06 14:35:00,50.21,50.23,50.13,50.15,43300.0,33.1875,33.2008,33.1347,33.1479,43300.0
2014-11-06 14:40:00,50.15,50.15,50.05,50.09,35300.0,33.1479,33.1479,33.0818,33.1082,35300.0
2014-11-06 14:45:00,50.1,50.12,50.03,50.11,75700.0,33.1148,33.1281,33.0686,33.1215,75700.0
2014-11-06 14:50:00,50.11,50.2,50.1,50.19,72300.0,33.1215,33.1809,33.1148,33.1743,72300.0
2014-11-06 14:55:00,50.19,50.24,50.11,50.13,119900.0,33.1743,33.2074,33.1215,33.1347,119900.0
2014-11-06 15:00:00,50.14,50.2,50.14,50.16,33700.0,33.1413,33.1809,33.1413,33.1545,33700.0
2014-11-06 15:05:00,50.16,50.16,50.07,50.1,66600.0,33.1545,33.1545,33.095,33.1148,66600.0
2014-11-06 15:10:00,50.11,50.22,50.1,50.14,40100.0,33.1215,33.1942,33.1148,33.1413,40100.0
2014-11-06 15:15:00,50.14,50.26,50.14,50.24,50900.0,33.1413,33.2206,33.1413,33.2074,50900.0
2014-11-06 15:20:00,50.24,50.27,50.21,50.25,56800.0,33.2074,33.2272,33.1875,33.214,56800.0
2014-11-06 15:25:00,50.26,50.27,50.23,50.25,47100.0,33.2206,33.2272,33.2008,33.214,47100.0
2014-11-06 15:30:00,50.25,50.28,50.21,50.22,91800.0,33.214,33.2338,33.1875,33.1942,91800.0
2014-11-06 15:35:00,50.22,50.26,50.22,50.22,140100.0,33.1942,33.2206,33.1942,33.1942,140100.0
2014-11-06 15:40:00,50.23,50.23,50.18,50.22,105200.0,33.2008,33.2008,33.1677,33.1942,105200.0
2014-11-06 15:45:00,50.23,50.27,50.21,50.27,185100.0,33.2008,33.2272,33.1875,33.2272,185100.0
2014-11-06 15:50:00,50.26,50.26,50.21,50.22,222200.0,33.2206,33.2206,33.1875,33.1942,222200.0
2014-11-06 15:55:00,50.22,50.26,50.19,50.23,439800.0,33.1942,33.2206,33.1743,33.2008,439800.0
2014-11-07 09:30:00,50.26,50.59,50.26,50.32,156800.0,33.2206,33.4387,33.2206,33.2603,156800.0
2014-11-07 09:35:00,50.3,50.79,50.29,50.72,104300.0,33.247,33.5709,33.2404,33.5246,104300.0
2014-11-07 09:40:00,50.72,50.76,50.61,50.71,115500.0,33.5246,33.5511,33.4519,33.518,115500.0
2014-11-07 09:45:00,50.71,50.72,50.54,50.56,109100.0,33.518,33.5246,33.4057,33.4189,109100.0
2014-11-07 09:50:00,50.55,50.55,50.24,50.25,88800.0,33.4123,33.4123,33.2074,33.214,88800.0
2014-11-07 09:55:00,50.29,50.4,50.14,50.27,94400.0,33.2404,33.3131,33.1413,33.2272,94400.0
2014-11-07 10:00:00,50.26,50.33,50.16,50.22,103300.0,33.2206,33.2669,33.1545,33.1942,103300.0
2014-11-07 10:05:00,50.24,50.27,50.15,50.21,78100.0,33.2074,33.2272,33.1479,33.1875,78100.0
2014-11-07 10:10:00,50.23,50.25,50.15,50.18,94700.0,33.2008,33.214,33.1479,33.1677,94700.0
2014-11-07 10:15:00,50.16,50.27,50.16,50.23,70400.0,33.1545,33.2272,33.1545,33.2008,70400.0
2014-11-07 10:20:00,50.24,50.42,50.23,50.27,123100.0,33.2074,33.3264,33.2008,33.2272,123100.0
2014-11-07 10:25:00,50.29,50.37,50.24,50.24,60600.0,33.2404,33.2933,33.2074,33.2074,60600.0
2014-11-07 10:30:00,50.25,50.27,50.16,50.2,36500.0,33.214,33.2272,33.1545,33.1809,36500.0
2014-11-07 10:35:00,50.19,50.38,50.16,50.38,57000.0,33.1743,33.2999,33.1545,33.2999,57000.0
2014-11-07 10:40:00,50.36,50.42,50.3,50.41,81800.0,33.2867,33.3264,33.247,33.3197,81800.0
2014-11-07 10:45:00,50.41,50.53,50.4,50.45,44600.0,33.3197,33.3991,33.3131,33.3462,44600.0
2014-11-07 10:50:00,50.46,50.51,50.39,50.49,86400.0,33.3528,33.3858,33.3065,33.3726,86400.0
2014-11-07 10:55:00,50.5,50.64,50.5,50.61,148000.0,33.3792,33.4718,33.3792,33.4519,148000.0
2014-11-07 11:00:00,50.61,50.61,50.55,50.59,44200.0,33.4519,33.4519,33.4123,33.4387,44200.0
2014-11-07 11:05:00,50.59,50.61,50.56,50.6,62100.0,33.4387,33.4519,33.4189,33.4453,62100.0
2014-11-07 11:10:00,50.6,50.62,50.5,50.55,170700.0,33.4453,33.4585,33.3792,33.4123,170700.0
2014-11-07 11:15:00,50.55,50.62,50.54,50.61,68800.0,33.4123,33.4585,33.4057,33.4519,68800.0
2014-11-07 11:20:00,50.61,50.62,50.54,50.58,45700.0,33.4519,33.4585,33.4057,33.4321,45700.0
2014-11-07 11:25:00,50.58,50.63,50.58,50.63,80500.0,33.4321,33.4652,33.4321,33.4652,80500.0
2014-11-07 11:30:00,50.62,50.76,50.62,50.75,265300.0,33.4585,33.5511,33.4585,33.5445,265300.0
2014-11-07 11:35:00,50.74,50.75,50.71,50.74,86200.0,33.5379,33.5445,33.518,33.5379,86200.0
2014-11-07 11:40:00,50.74,50.76,50.72,50.75,63700.0,33.5379,33.5511,33.5246,33.5445,63700.0
2014-11-07 11:45:00,50.74,50.76,50.71,50.72,42700.0,33.5379,33.5511,33.518,33.5246,42700.0
2014-11-07 11:50:00,50.71,50.71,50.55,50.57,35900.0,33.518,33.518,33.4123,33.4255,35900.0
2014-11-07 11:55:00,50.58,50.67,50.57,50.61,47700.0,33.4321,33.4916,33.4255,33.4519,47700.0
2014-11-07 12:00:00,50.62,50.71,50.55,50.71,54500.0,33.4585,33.518,33.4123,33.518,54500.0
2014-11-07 12:05:00,50.71,50.78,50.67,50.75,38600.0,33.518,33.5643,33.4916,33.5445,38600.0
2014-11-07 12:10:00,50.77,50.78,50.72,50.73,36100.0,33.5577,33.5643,33.5246,33.5313,36100.0
2014-11-07 12:15:00,50.73,50.78,50.73,50.76,34800.0,33.5313,33.5643,33.5313,33.5511,34800.0
2014-11-07 12:20:00,50.76,50.78,50.69,50.77,50900.0,33.5511,33.5643,33.5048,33.5577,50900.0
2014-11-07 12:25:00,50.77,50.77,50.69,50.73,33900.0,33.5577,33.5577,33.5048,33.5313,33900.0
2014-11-07 12:30:00,50.74,50.74,50.65,50.69,30700.0,33.5379,33.5379,33.4784,33.5048,30700.0
2014-11-07 12:35:00,50.69,50.73,50.62,50.63,37000.0,33.5048,33.5313,33.4585,33.4652,37000.0
2014-11-07 12:40:00,50.63,50.66,50.59,50.6,46700.0,33.4652,33.485,33.4387,33.4453,46700.0
2014-11-07 12:45:00,50.59,50.62,50.55,50.6,44900.0,33.4387,33.4585,33.4123,33.4453,44900.0
2014-11-07 12:50:00,50.59,50.66,50.55,50.64,90600.0,33.4387,33.485,33.4123,33.4718,90600.0
2014-11-07 12:55:00,50.65,50.71,50.61,50.7,41200.0,33.4784,33.518,33.4519,33.5114,41200.0
2014-11-07 13:00:00,50.7,50.75,50.65,50.68,44500.0,33.5114,33.5445,33.4784,33.4982,44500.0
2014-11-07 13:05:00,50.68,50.68,50.57,50.63,46000.0,33.4982,33.4982,33.4255,33.4652,46000.0
2014-11-07 13:10:00,50.64,50.64,50.55,50.57,44300.0,33.4718,33.4718,33.4123,33.4255,44300.0
2014-11-07 13:15:00,50.57,50.64,50.55,50.62,35300.0,33.4255,33.4718,33.4123,33.4585,35300.0
2014-11-07 13:20:00,50.61,50.68,50.6,50.65,25100.0,33.4519,33.4982,33.4453,33.4784,25100.0
2014-11-07 13:25:00,50.66,50.7,50.66,50.69,26000.0,33.485,33.5114,33.485,33.5048,26000.0
2014-11-07 13:30:00,50.71,50.75,50.7,50.73,43900.0,33.518,33.5445,33.5114,33.5313,43900.0
2014-11-07 13:35:00,50.74,50.76,50.66,50.66,28200.0,33.5379,33.5511,33.485,33.485,28200.0
2014-11-07 13:40:00,50.67,50.71,50.62,50.64,23200.0,33.4916,33.518,33.4585,33.4718,23200.0
2014-11-07 13:45:00,50.63,50.74,50.63,50.71,34800.0,33.4652,33.5379,33.4652,33.518,34800.0
2014-11-07 13:50:00,50.71,50.73,50.64,50.64,34200.0,33.518,33.5313,33.4718,33.4718,34200.0
2014-11-07 13:55:00,50.66,50.7,50.65,50.65,34800.0,33.485,33.5114,33.4784,33.4784,34800.0
2014-11-07 14:00:00,50.64,50.71,50.63,50.63,35500.0,33.4718,33.518,33.4652,33.4652,35500.0
2014-11-07 14:05:00,50.64,50.64,50.57,50.59,86500.0,33.4718,33.4718,33.4255,33.4387,86500.0
2014-11-07 14:10:00,50.59,50.6,50.57,50.58,31700.0,33.4387,33.4453,33.4255,33.4321,31700.0
2014-11-07 14:15:00,50.57,50.62,50.57,50.59,64900.0,33.4255,33.4585,33.4255,33.4387,64900.0
2014-11-07 14:20:00,50.59,50.6,50.53,50.53,48100.0,33.4387,33.4453,33.3991,33.3991,48100.0
2014-11-07 14:25:00,50.53,50.57,50.49,50.57,46400.0,33.3991,33.4255,33.3726,33.4255,46400.0
2014-11-07 14:30:00,50.57,50.57,50.48,50.57,47600.0,33.4255,33.4255,33.366,33.4255,47600.0
2014-11-07 14:35:00,50.57,50.61,50.54,50.6,37400.0,33.4255,33.4519,33.4057,33.4453,37400.0
2014-11-07 14:40:00,50.6,50.65,50.56,50.58,44600.0,33.4453,33.4784,33.4189,33.4321,44600.0
2014-11-07 14:45:00,50.59,50.59,50.53,50.54,28300.0,33.4387,33.4387,33.3991,33.4057,28300.0
2014-11-07 14:50:00,50.53,50.54,50.46,50.5,61600.0,33.3991,33.4057,33.3528,33.3792,61600.0
2014-11-07 14:55:00,50.5,50.54,50.45,50.53,90800.0,33.3792,33.4057,33.3462,33.3991,90800.0
2014-11-07 15:00:00,50.53,50.62,50.53,50.62,37000.0,33.3991,33.4585,33.3991,33.4585,37000.0
2014-11-07 15:05:00,50.61,50.68,50.59,50.6,42100.0,33.4519,33.4982,33.4387,33.4453,42100.0
2014-11-07 15:10:00,50.58,50.6,50.55,50.57,40700.0,33.4321,33.4453,33.4123,33.4255,40700.0
2014-11-07 15:15:00,50.56,50.57,50.44,50.53,62500.0,33.4189,33.4255,33.3396,33.3991,62500.0
2014-11-07 15:20:00,50.54,50.54,50.46,50.47,52800.0,33.4057,33.4057,33.3528,33.3594,52800.0
2014-11-07 15:25:00,50.48,50.51,50.46,50.47,40600.0,33.366,33.3858,33.3528,33.3594,40600.0
2014-11-07 15:30:00,50.47,50.52,50.44,50.52,63200.0,33.3594,33.3925,33.3396,33.3925,63200.0
2014-11-07 15:35:00,50.52,50.57,50.52,50.57,54000.0,33.3925,33.4255,33.3925,33.4255,54000.0
2014-11-07 15:40:00,50.57,50.62,50.53,50.61,99400.0,33.4255,33.4585,33.3991,33.4519,99400.0
2014-11-07 15:45:00,50.62,50.69,50.59,50.65,112700.0,33.4585,33.5048,33.4387,33.4784,112700.0
2014-11-07 15:50:00,50.65,50.66,50.56,50.59,174500.0,33.4784,33.485,33.4189,33.4387,174500.0
2014-11-07 15:55:00,50.59,50.72,50.58,50.71,325700.0,33.4387,33.5246,33.4321,33.518,325700.0
2014-11-10 09:30:00,51.33,51.48,51.07,51.1,217500.0,33.9278,34.027,33.756,33.7758,217500.0
2014-11-10 09:35:00,51.04,51.24,50.97,51.18,89600.0,33.7362,33.8684,33.6899,33.8287,89600.0
2014-11-10 09:40:00,51.17,51.25,50.93,51.07,193600.0,33.8221,33.875,33.6635,33.756,193600.0
2014-11-10 09:45:00,51.09,51.21,51.0,51.05,126400.0,33.7692,33.8485,33.7097,33.7428,126400.0
2014-11-10 09:50:00,51.07,51.32,50.99,51.23,142100.0,33.756,33.9212,33.7031,33.8617,142100.0
2014-11-10 09:55:00,51.23,51.37,51.05,51.11,130000.0,33.8617,33.9543,33.7428,33.7824,130000.0
2014-11-10 10:00:00,51.11,51.11,50.93,50.95,138000.0,33.7824,33.7824,33.6635,33.6767,138000.0
2014-11-10 10:05:00,50.95,51.0,50.82,50.91,100100.0,33.6767,33.7097,33.5907,33.6502,100100.0
2014-11-10 10:10:00,50.92,50.99,50.86,50.93,68400.0,33.6568,33.7031,33.6172,33.6635,68400.0
2014-11-10 10:15:00,50.93,50.99,50.78,50.92,121500.0,33.6635,33.7031,33.5643,33.6568,121500.0
2014-11-10 10:20:00,50.92,50.93,50.7,50.76,61700.0,33.6568,33.6635,33.5114,33.5511,61700.0
2014-11-10 10:25:00,50.75,50.81,50.58,50.79,60100.0,33.5445,33.5841,33.4321,33.5709,60100.0
2014-11-10 10:30:00,50.8,50.82,50.6,50.67,81000.0,33.5775,33.5907,33.4453,33.4916,81000.0
2014-11-10 10:35:00,50.67,50.78,50.61,50.78,52100.0,33.4916,33.5643,33.4519,33.5643,52100.0
2014-11-10 10:40:00,50.76,50.93,50.76,50.89,74600.0,33.5511,33.6635,33.5511,33.637,74600.0
2014-11-10 10:45:00,50.9,50.99,50.83,50.87,97200.0,33.6436,33.7031,33.5974,33.6238,97200.0
2014-11-10 10:50:00,50.86,50.87,50.69,50.69,137200.0,33.6172,33.6238,33.5048,33.5048,137200.0
2014-11-10 10:55:00,50.69,50.82,50.69,50.79,98500.0,33.5048,33.5907,33.5048,33.5709,98500.0
2014-11-10 11:00:00,50.8,50.83,50.68,50.8,49000.0,33.5775,33.5974,33.4982,33.5775,49000.0
2014-11-10 11:05:00,50.82,50.82,50.62,50.68,79100.0,33.5907,33.5907,33.4585,33.4982,79100.0
2014-11-10 11:10:00,50.68,50.71,50.45,50.51,98500.0,33.4982,33.518,33.3462,33.3858,98500.0
2014-11-10 11:15:00,50.51,50.59,50.45,50.5,72400.0,33.3858,33.4387,33.3462,33.3792,72400.0
2014-11-10 11:20:00,50.5,50.59,50.41,50.57,59200.0,33.3792,33.4387,33.3197,33.4255,59200.0
2014-11-10 11:25:00,50.58,50.66,50.51,50.61,40500.0,33.4321,33.485,33.3858,33.4519,40500.0
2014-11-10 11:30:00,50.61,50.68,50.58,50.63,42500.0,33.4519,33.4982,33.4321,33.4652,42500.0
2014-11-10 11:35:00,50.64,50.64,50.47,50.59,83000.0,33.4718,33.4718,33.3594,33.4387,83000.0
2014-11-10 11:40:00,50.59,50.64,50.44,50.5,61900.0,33.4387,33.4718,33.3396,33.3792,61900.0
2014-11-10 11:45:00,50.5,50.58,50.47,50.52,56700.0,33.3792,33.4321,33.3594,33.3925,56700.0
2014-11-10 11:50:00,50.52,50.64,50.5,50.51,65200.0,33.3925,33.4718,33.3792,33.3858,65200.0
2014-11-10 11:55:00,50.5,50.58,50.39,50.4,40700.0,33.3792,33.4321,33.3065,33.3131,40700.0
2014-11-10 12:00:00,50.39,50.41,50.29,50.33,53000.0,33.3065,33.3197,33.2404,33.2669,53000.0
2014-11-10 12:05:00,50.32,50.43,50.25,50.29,45300.0,33.2603,33.333,33.214,33.2404,45300.0
2014-11-10 12:10:00,50.29,50.39,50.26,50.37,53400.0,33.2404,33.3065,33.2206,33.2933,53400.0
2014-11-10 12:15:00,50.38,50.41,50.3,50.4,23500.0,33.2999,33.3197,33.247,33.3131,23500.0
2014-11-10 12:20:00,50.41,50.51,50.39,50.48,60300.0,33.3197,33.3858,33.3065,33.366,60300.0
2014-11-10 12:25:00,50.49,50.5,50.38,50.48,23100.0,33.3726,33.3792,33.2999,33.366,23100.0
2014-11-10 12:30:00,50.47,50.57,50.46,50.54,50000.0,33.3594,33.4255,33.3528,33.4057,50000.0
2014-11-10 12:35:00,50.54,50.6,50.52,50.52,28100.0,33.4057,33.4453,33.3925,33.3925,28100.0
2014-11-10 12:40:00,50.54,50.64,50.54,50.59,35600.0,33.4057,33.4718,33.4057,33.4387,35600.0
2014-11-10 12:45:00,50.57,50.65,50.55,50.64,96400.0,33.4255,33.4784,33.4123,33.4718,96400.0
2014-11-10 12:50:00,50.63,50.77,50.63,50.73,25700.0,33.4652,33.5577,33.4652,33.5313,25700.0
2014-11-10 12:55:00,50.74,50.76,50.7,50.75,25300.0,33.5379,33.5511,33.5114,33.5445,25300.0
2014-11-10 13:00:00,50.77,50.77,50.66,50.73,26800.0,33.5577,33.5577,33.485,33.5313,26800.0
2014-11-10 13:05:00,50.74,50.78,50.71,50.75,32900.0,33.5379,33.5643,33.518,33.5445,32900.0
2014-11-10 13:10:00,50.75,50.79,50.66,50.73,37800.0,33.5445,33.5709,33.485,33.5313,37800.0
2014-11-10 13:15:00,50.72,50.76,50.65,50.71,42600.0,33.5246,33.5511,33.4784,33.518,42600.0
2014-11-10 13:20:00,50.73,50.79,50.67,50.72,38900.0,33.5313,33.5709,33.4916,33.5246,38900.0
2014-11-10 13:25:00,50.72,50.79,50.71,50.72,21900.0,33.5246,33.5709,33.518,33.5246,21900.0
2014-11-10 13:30:00,50.72,50.76,50.65,50.69,36300.0,33.5246,33.5511,33.4784,33.5048,36300.0
2014-11-10 13:35:00,50.7,50.71,50.55,50.57,62100.0,33.5114,33.518,33.4123,33.4255,62100.0
2014-11-10 13:40:00,50.56,50.68,50.56,50.68,49200.0,33.4189,33.4982,33.4189,33.4982,49200.0
2014-11-10 13:45:00,50.66,50.72,50.64,50.65,31900.0,33.485,33.5246,33.4718,33.4784,31900.0
2014-11-10 13:50:00,50.64,50.65,50.53,50.53,56500.0,33.4718,33.4784,33.3991,33.3991,56500.0
2014-11-10 13:55:00,50.55,50.57,50.45,50.5,27000.0,33.4123,33.4255,33.3462,33.3792,27000.0
2014-11-10 14:00:00,50.49,50.55,50.46,50.46,19100.0,33.3726,33.4123,33.3528,33.3528,19100.0
2014-11-10 14:05:00,50.48,50.49,50.41,50.43,54900.0,33.366,33.3726,33.3197,33.333,54900.0
2014-11-10 14:10:00,50.44,50.45,50.34,50.43,44700.0,33.3396,33.3462,33.2735,33.333,44700.0
2014-11-10 14:15:00,50.43,50.58,50.4,50.58,43500.0,33.333,33.4321,33.3131,33.4321,43500.0
2014-11-10 14:20:00,50.58,50.59,50.39,50.41,42100.0,33.4321,33.4387,33.3065,33.3197,42100.0
2014-11-10 14:25:00,50.41,50.49,50.4,50.48,27000.0,33.3197,33.3726,33.3131,33.366,27000.0
2014-11-10 14:30:00,50.49,50.54,50.42,50.45,47700.0,33.3726,33.4057,33.3264,33.3462,47700.0
2014-11-10 14:35:00,50.45,50.54,50.45,50.5,24000.0,33.3462,33.4057,33.3462,33.3792,24000.0
2014-11-10 14:40:00,50.5,50.58,50.49,50.57,32800.0,33.3792,33.4321,33.3726,33.4255,32800.0
2014-11-10 14:45:00,50.57,50.57,50.47,50.52,30300.0,33.4255,33.4255,33.3594,33.3925,30300.0
2014-11-10 14:50:00,50.53,50.61,50.51,50.58,68200.0,33.3991,33.4519,33.3858,33.4321,68200.0
2014-11-10 14:55:00,50.59,50.65,50.56,50.61,30700.0,33.4387,33.4784,33.4189,33.4519,30700.0
2014-11-10 15:00:00,50.62,50.65,50.56,50.65,22100.0,33.4585,33.4784,33.4189,33.4784,22100.0
2014-11-10 15:05:00,50.65,50.69,50.59,50.59,62100.0,33.4784,33.5048,33.4387,33.4387,62100.0
2014-11-10 15:10:00,50.6,50.67,50.56,50.6,47900.0,33.4453,33.4916,33.4189,33.4453,47900.0
2014-11-10 15:15:00,50.61,50.65,50.56,50.59,45300.0,33.4519,33.4784,33.4189,33.4387,45300.0
2014-11-10 15:20:00,50.59,50.62,50.5,50.58,172800.0,33.4387,33.4585,33.3792,33.4321,172800.0
2014-11-10 15:25:00,50.59,50.59,50.48,50.52,98100.0,33.4387,33.4387,33.366,33.3925,98100.0
2014-11-10 15:30:00,50.52,50.54,50.46,50.48,57000.0,33.3925,33.4057,33.3528,33.366,57000.0
2014-11-10 15:35:00,50.48,50.55,50.45,50.49,78800.0,33.366,33.4123,33.3462,33.3726,78800.0
2014-11-10 15:40:00,50.49,50.58,50.49,50.55,118200.0,33.3726,33.4321,33.3726,33.4123,118200.0
2014-11-10 15:45:00,50.56,50.62,50.52,50.54,121200.0,33.4189,33.4585,33.3925,33.4057,121200.0
2014-11-10 15:50:00,50.54,50.55,50.48,50.5,176400.0,33.4057,33.4123,33.366,33.3792,176400.0
2014-11-10 15:55:00,50.51,50.59,50.49,50.59,197200.0,33.3858,33.4387,33.3726,33.4387,197200.0
2014-11-11 09:30:00,50.63,50.72,50.36,50.37,117900.0,33.4652,33.5246,33.2867,33.2933,117900.0
2014-11-11 09:35:00,50.36,50.61,50.22,50.61,80100.0,33.2867,33.4519,33.1942,33.4519,80100.0
2014-11-11 09:40:00,50.58,50.62,50.31,50.62,101100.0,33.4321,33.4585,33.2536,33.4585,101100.0
2014-11-11 09:45:00,50.63,50.75,50.51,50.6,64800.0,33.4652,33.5445,33.3858,33.4453,64800.0
2014-11-11 09:50:00,50.59,50.87,50.58,50.81,54600.0,33.4387,33.6238,33.4321,33.5841,54600.0
2014-11-11 09:55:00,50.82,50.9,50.81,50.84,64100.0,33.5907,33.6436,33.5841,33.604,64100.0
2014-11-11 10:00:00,50.83,51.07,50.83,50.94,100100.0,33.5974,33.756,33.5974,33.6701,100100.0
2014-11-11 10:05:00,50.94,51.01,50.8,50.91,66700.0,33.6701,33.7163,33.5775,33.6502,66700.0
2014-11-11 10:10:00,50.92,51.03,50.91,50.99,52200.0,33.6568,33.7295,33.6502,33.7031,52200.0
2014-11-11 10:15:00,51.01,51.01,50.86,50.89,52200.0,33.7163,33.7163,33.6172,33.637,52200.0
2014-11-11 10:20:00,50.89,50.92,50.79,50.89,53600.0,33.637,33.6568,33.5709,33.637,53600.0
2014-11-11 10:25:00,50.89,50.9,50.76,50.84,74900.0,33.637,33.6436,33.5511,33.604,74900.0
2014-11-11 10:30:00,50.85,50.95,50.85,50.93,40300.0,33.6106,33.6767,33.6106,33.6635,40300.0
2014-11-11 10:35:00,50.94,50.96,50.89,50.9,40400.0,33.6701,33.6833,33.637,33.6436,40400.0
2014-11-11 10:40:00,50.9,51.0,50.9,50.93,50800.0,33.6436,33.7097,33.6436,33.6635,50800.0
2014-11-11 10:45:00,50.95,51.05,50.89,51.05,44200.0,33.6767,33.7428,33.637,33.7428,44200.0
2014-11-11 10:50:00,51.03,51.11,50.97,51.04,47700.0,33.7295,33.7824,33.6899,33.7362,47700.0
2014-11-11 10:55:00,51.04,51.18,51.03,51.14,58700.0,33.7362,33.8287,33.7295,33.8023,58700.0
2014-11-11 11:00:00,51.14,51.2,51.03,51.04,76000.0,33.8023,33.8419,33.7295,33.7362,76000.0
2014-11-11 11:05:00,51.04,51.05,50.82,50.87,104200.0,33.7362,33.7428,33.5907,33.6238,104200.0
2014-11-11 11:10:00,50.88,51.04,50.88,50.93,48000.0,33.6304,33.7362,33.6304,33.6635,48000.0
2014-11-11 11:15:00,50.95,50.96,50.78,50.82,47600.0,33.6767,33.6833,33.5643,33.5907,47600.0
2014-11-11 11:20:00,50.82,50.91,50.77,50.91,32000.0,33.5907,33.6502,33.5577,33.6502,32000.0
2014-11-11 11:25:00,50.9,50.98,50.87,50.96,38900.0,33.6436,33.6965,33.6238,33.6833,38900.0
2014-11-11 11:30:00,50.97,51.03,50.96,50.97,46800.0,33.6899,33.7295,33.6833,33.6899,46800.0
2014-11-11 11:35:00,50.93,50.93,50.74,50.81,41100.0,33.6635,33.6635,33.5379,33.5841,41100.0
2014-11-11 11:40:00,50.81,50.82,50.7,50.75,32400.0,33.5841,33.5907,33.5114,33.5445,32400.0
2014-11-11 11:45:00,50.76,50.82,50.7,50.73,57000.0,33.5511,33.5907,33.5114,33.5313,57000.0
2014-11-11 11:50:00,50.74,50.88,50.74,50.87,45700.0,33.5379,33.6304,33.5379,33.6238,45700.0
2014-11-11 11:55:00,50.84,50.86,50.8,50.85,26700.0,33.604,33.6172,33.5775,33.6106,26700.0
2014-11-11 12:00:00,50.84,50.93,50.84,50.92,30200.0,33.604,33.6635,33.604,33.6568,30200.0
2014-11-11 12:05:00,50.93,50.96,50.83,50.88,22200.0,33.6635,33.6833,33.5974,33.6304,22200.0
2014-11-11 12:10:00,50.88,50.97,50.88,50.97,36400.0,33.6304,33.6899,33.6304,33.6899,36400.0
2014-11-11 12:15:00,50.94,50.99,50.91,50.97,27300.0,33.6701,33.7031,33.6502,33.6899,27300.0
2014-11-11 12:20:00,50.97,51.06,50.95,51.01,26400.0,33.6899,33.7494,33.6767,33.7163,26400.0
2014-11-11 12:25:00,51.0,51.13,50.96,51.11,38000.0,33.7097,33.7956,33.6833,33.7824,38000.0
2014-11-11 12:30:00,51.12,51.14,51.09,51.11,43700.0,33.789,33.8023,33.7692,33.7824,43700.0
2014-11-11 12:35:00,51.12,51.2,51.1,51.2,96100.0,33.789,33.8419,33.7758,33.8419,96100.0
2014-11-11 12:40:00,51.2,51.25,51.12,51.12,73700.0,33.8419,33.875,33.789,33.789,73700.0
2014-11-11 12:45:00,51.1,51.13,51.0,51.0,29100.0,33.7758,33.7956,33.7097,33.7097,29100.0
2014-11-11 12:50:00,51.0,51.12,50.98,51.1,34100.0,33.7097,33.789,33.6965,33.7758,34100.0
2014-11-11 12:55:00,51.11,51.16,51.07,51.16,30000.0,33.7824,33.8155,33.756,33.8155,30000.0
2014-11-11 13:00:00,51.15,51.15,51.03,51.09,36000.0,33.8089,33.8089,33.7295,33.7692,36000.0
2014-11-11 13:05:00,51.09,51.21,51.09,51.15,30500.0,33.7692,33.8485,33.7692,33.8089,30500.0
2014-11-11 13:10:00,51.16,51.2,51.06,51.17,38100.0,33.8155,33.8419,33.7494,33.8221,38100.0
2014-11-11 13:15:00,51.16,51.19,51.07,51.13,35900.0,33.8155,33.8353,33.756,33.7956,35900.0
2014-11-11 13:20:00,51.13,51.17,51.09,51.13,83600.0,33.7956,33.8221,33.7692,33.7956,83600.0
2014-11-11 13:25:00,51.12,51.14,51.04,51.08,39500.0,33.789,33.8023,33.7362,33.7626,39500.0
2014-11-11 13:30:00,51.06,51.16,51.06,51.16,39600.0,33.7494,33.8155,33.7494,33.8155,39600.0
2014-11-11 13:35:00,51.18,51.28,51.15,51.28,70400.0,33.8287,33.8948,33.8089,33.8948,70400.0
2014-11-11 13:40:00,51.29,51.3,51.23,51.24,41600.0,33.9014,33.908,33.8617,33.8684,41600.0
2014-11-11 13:45:00,51.23,51.26,51.17,51.19,44600.0,33.8617,33.8816,33.8221,33.8353,44600.0
2014-11-11 13:50:00,51.19,51.19,51.08,51.1,30700.0,33.8353,33.8353,33.7626,33.7758,30700.0
2014-11-11 13:55:00,51.08,51.13,51.08,51.09,56600.0,33.7626,33.7956,33.7626,33.7692,56600.0
2014-11-11 14:00:00,51.09,51.2,51.09,51.19,34900.0,33.7692,33.8419,33.7692,33.8353,34900.0
2014-11-11 14:05:00,51.18,51.27,51.16,51.2,64000.0,33.8287,33.8882,33.8155,33.8419,64000.0
2014-11-11 14:10:00,51.21,51.23,51.13,51.15,71800.0,33.8485,33.8617,33.7956,33.8089,71800.0
2014-11-11 14:15:00,51.15,51.17,51.12,51.17,42500.0,33.8089,33.8221,33.789,33.8221,42500.0
2014-11-11 14:20:00,51.17,51.17,51.09,51.1,55500.0,33.8221,33.8221,33.7692,33.7758,55500.0
2014-11-11 14:25:00,51.1,51.15,51.08,51.1,39100.0,33.7758,33.8089,33.7626,33.7758,39100.0
2014-11-11 14:30:00,51.1,51.13,51.05,51.08,99500.0,33.7758,33.7956,33.7428,33.7626,99500.0
2014-11-11 14:35:00,51.09,51.09,50.97,51.01,64400.0,33.7692,33.7692,33.6899,33.7163,64400.0
2014-11-11 14:40:00,51.02,51.04,50.94,50.96,47500.0,33.7229,33.7362,33.6701,33.6833,47500.0
2014-11-11 14:45:00,50.96,51.08,50.95,51.04,52500.0,33.6833,33.7626,33.6767,33.7362,52500.0
2014-11-11 14:50:00,51.05,51.06,50.99,51.03,44800.0,33.7428,33.7494,33.7031,33.7295,44800.0
2014-11-11 14:55:00,51.02,51.06,51.0,51.05,32800.0,33.7229,33.7494,33.7097,33.7428,32800.0
2014-11-11 15:00:00,51.05,51.09,51.0,51.09,49400.0,33.7428,33.7692,33.7097,33.7692,49400.0
2014-11-11 15:05:00,51.08,51.13,51.06,51.12,45500.0,33.7626,33.7956,33.7494,33.789,45500.0
2014-11-11 15:10:00,51.12,51.12,51.06,51.07,48000.0,33.789,33.789,33.7494,33.756,48000.0
2014-11-11 15:15:00,51.07,51.11,51.05,51.1,56400.0,33.756,33.7824,33.7428,33.7758,56400.0
2014-11-11 15:20:00,51.1,51.14,51.05,51.06,46800.0,33.7758,33.8023,33.7428,33.7494,46800.0
2014-11-11 15:25:00,51.06,51.14,51.05,51.11,58700.0,33.7494,33.8023,33.7428,33.7824,58700.0
2014-11-11 15:30:00,51.11,51.13,51.04,51.08,66600.0,33.7824,33.7956,33.7362,33.7626,66600.0
2014-11-11 15:35:00,51.07,51.16,51.05,51.11,93300.0,33.756,33.8155,33.7428,33.7824,93300.0
2014-11-11 15:40:00,51.11,51.13,51.06,51.06,93500.0,33.7824,33.7956,33.7494,33.7494,93500.0
2014-11-11 15:45:00,51.07,51.11,51.07,51.1,228900.0,33.756,33.7824,33.756,33.7758,228900.0
2014-11-11 15:50:00,51.1,51.11,51.08,51.11,134100.0,33.7758,33.7824,33.7626,33.7824,134100.0
2014-11-11 15:55:00,51.11,51.17,51.1,51.16,327100.0,33.7824,33.8221,33.7758,33.8155,327100.0
2014-11-12 09:30:00,51.01,51.62,51.01,51.48,176000.0,33.7163,34.1195,33.7163,34.027,176000.0
2014-11-12 09:35:00,51.42,51.75,51.15,51.46,91400.0,33.9873,34.2055,33.8089,34.0138,91400.0
2014-11-12 09:40:00,51.45,51.53,51.28,51.49,77500.0,34.0072,34.06,33.8948,34.0336,77500.0
2014-11-12 09:45:00,51.46,51.56,51.3,51.49,84700.0,34.0138,34.0799,33.908,34.0336,84700.0
2014-11-12 09:50:00,51.49,51.5,51.23,51.31,107200.0,34.0336,34.0402,33.8617,33.9146,107200.0
2014-11-12 09:55:00,51.3,51.54,51.3,51.48,185800.0,33.908,34.0666,33.908,34.027,185800.0
2014-11-12 10:00:00,51.48,51.57,51.46,51.52,106000.0,34.027,34.0865,34.0138,34.0534,106000.0
2014-11-12 10:05:00,51.52,51.53,51.41,51.45,85600.0,34.0534,34.06,33.9807,34.0072,85600.0
2014-11-12 10:10:00,51.44,51.52,51.41,51.46,39100.0,34.0005,34.0534,33.9807,34.0138,39100.0
2014-11-12 10:15:00,51.44,51.49,51.39,51.45,112200.0,34.0005,34.0336,33.9675,34.0072,112200.0
2014-11-12 10:20:00,51.45,51.52,51.39,51.44,74200.0,34.0072,34.0534,33.9675,34.0005,74200.0
2014-11-12 10:25:00,51.44,51.44,51.35,51.4,55200.0,34.0005,34.0005,33.9411,33.9741,55200.0
2014-11-12 10:30:00,51.41,51.41,51.26,51.27,46000.0,33.9807,33.9807,33.8816,33.8882,46000.0
2014-11-12 10:35:00,51.28,51.38,51.26,51.32,41700.0,33.8948,33.9609,33.8816,33.9212,41700.0
2014-11-12 10:40:00,51.32,51.4,51.26,51.26,38600.0,33.9212,33.9741,33.8816,33.8816,38600.0
2014-11-12 10:45:00,51.26,51.35,51.26,51.32,44800.0,33.8816,33.9411,33.8816,33.9212,44800.0
2014-11-12 10:50:00,51.3,51.3,51.21,51.22,53700.0,33.908,33.908,33.8485,33.8551,53700.0
2014-11-12 10:55:00,51.24,51.29,51.06,51.06,85100.0,33.8684,33.9014,33.7494,33.7494,85100.0
2014-11-12 11:00:00,51.09,51.1,50.94,51.04,60900.0,33.7692,33.7758,33.6701,33.7362,60900.0
2014-11-12 11:05:00,51.04,51.22,50.99,51.12,52600.0,33.7362,33.8551,33.7031,33.789,52600.0
2014-11-12 11:10:00,51.11,51.18,51.1,51.15,67000.0,33.7824,33.8287,33.7758,33.8089,67000.0
2014-11-12 11:15:00,51.14,51.19,51.1,51.14,54900.0,33.8023,33.8353,33.7758,33.8023,54900.0
2014-11-12 11:20:00,51.17,51.37,51.17,51.33,34400.0,33.8221,33.9543,33.8221,33.9278,34400.0
2014-11-12 11:25:00,51.35,51.43,51.28,51.33,45100.0,33.9411,33.9939,33.8948,33.9278,45100.0
2014-11-12 11:30:00,51.33,51.33,51.2,51.21,43200.0,33.9278,33.9278,33.8419,33.8485,43200.0
2014-11-12 11:35:00,51.25,51.42,51.25,51.34,26900.0,33.875,33.9873,33.875,33.9345,26900.0
2014-11-12 11:40:00,51.35,51.37,51.24,51.26,27400.0,33.9411,33.9543,33.8684,33.8816,27400.0
2014-11-12 11:45:00,51.25,51.34,51.23,51.34,43800.0,33.875,33.9345,33.8617,33.9345,43800.0
2014-11-12 11:50:00,51.33,51.33,51.2,51.2,33300.0,33.9278,33.9278,33.8419,33.8419,33300.0
2014-11-12 11:55:00,51.18,51.35,51.18,51.2,24000.0,33.8287,33.9411,33.8287,33.8419,24000.0
2014-11-12 12:00:00,51.21,51.24,51.15,51.16,36900.0,33.8485,33.8684,33.8089,33.8155,36900.0
2014-11-12 12:05:00,51.17,51.25,51.16,51.21,55400.0,33.8221,33.875,33.8155,33.8485,55400.0
2014-11-12 12:10:00,51.21,51.23,51.15,51.21,39900.0,33.8485,33.8617,33.8089,33.8485,39900.0
2014-11-12 12:15:00,51.19,51.26,51.17,51.23,33000.0,33.8353,33.8816,33.8221,33.8617,33000.0
2014-11-12 12:20:00,51.22,51.24,51.17,51.22,47500.0,33.8551,33.8684,33.8221,33.8551,47500.0
2014-11-12 12:25:00,51.22,51.26,51.19,51.25,18800.0,33.8551,33.8816,33.8353,33.875,18800.0
2014-11-12 12:30:00,51.24,51.28,51.2,51.22,17100.0,33.8684,33.8948,33.8419,33.8551,17100.0
2014-11-12 12:35:00,51.22,51.22,51.12,51.19,38200.0,33.8551,33.8551,33.789,33.8353,38200.0
2014-11-12 12:40:00,51.16,51.24,51.16,51.22,14200.0,33.8155,33.8684,33.8155,33.8551,14200.0
2014-11-12 12:45:00,51.21,51.3,51.21,51.3,19400.0,33.8485,33.908,33.8485,33.908,19400.0
2014-11-12 12:50:00,51.3,51.3,51.22,51.22,13400.0,33.908,33.908,33.8551,33.8551,13400.0
2014-11-12 12:55:00,51.22,51.4,51.21,51.4,87200.0,33.8551,33.9741,33.8485,33.9741,87200.0
2014-11-12 13:00:00,51.39,51.4,51.33,51.35,31100.0,33.9675,33.9741,33.9278,33.9411,31100.0
2014-11-12 13:05:00,51.33,51.41,51.33,51.35,23800.0,33.9278,33.9807,33.9278,33.9411,23800.0
2014-11-12 13:10:00,51.35,51.38,51.34,51.35,19900.0,33.9411,33.9609,33.9345,33.9411,19900.0
2014-11-12 13:15:00,51.36,51.39,51.34,51.38,25400.0,33.9477,33.9675,33.9345,33.9609,25400.0
2014-11-12 13:20:00,51.36,51.38,51.35,51.37,19600.0,33.9477,33.9609,33.9411,33.9543,19600.0
2014-11-12 13:25:00,51.37,51.4,51.34,51.39,52300.0,33.9543,33.9741,33.9345,33.9675,52300.0
2014-11-12 13:30:00,51.38,51.41,51.35,51.35,46200.0,33.9609,33.9807,33.9411,33.9411,46200.0
2014-11-12 13:35:00,51.35,51.4,51.33,51.36,55500.0,33.9411,33.9741,33.9278,33.9477,55500.0
2014-11-12 13:40:00,51.37,51.39,51.3,51.33,32400.0,33.9543,33.9675,33.908,33.9278,32400.0
2014-11-12 13:45:00,51.31,51.38,51.27,51.37,90200.0,33.9146,33.9609,33.8882,33.9543,90200.0
2014-11-12 13:50:00,51.37,51.38,51.31,51.36,30400.0,33.9543,33.9609,33.9146,33.9477,30400.0
2014-11-12 13:55:00,51.37,51.38,51.29,51.36,31800.0,33.9543,33.9609,33.9014,33.9477,31800.0
2014-11-12 14:00:00,51.35,51.35,51.29,51.35,60300.0,33.9411,33.9411,33.9014,33.9411,60300.0
2014-11-12 14:05:00,51.35,51.4,51.34,51.4,49100.0,33.9411,33.9741,33.9345,33.9741,49100.0
2014-11-12 14:10:00,51.4,51.44,51.35,51.43,30000.0,33.9741,34.0005,33.9411,33.9939,30000.0
2014-11-12 14:15:00,51.42,51.52,51.42,51.52,55200.0,33.9873,34.0534,33.9873,34.0534,55200.0
2014-11-12 14:20:00,51.52,51.56,51.43,51.43,101200.0,34.0534,34.0799,33.9939,33.9939,101200.0
2014-11-12 14:25:00,51.45,51.51,51.45,51.46,18400.0,34.0072,34.0468,34.0072,34.0138,18400.0
2014-11-12 14:30:00,51.46,51.46,51.38,51.42,28900.0,34.0138,34.0138,33.9609,33.9873,28900.0
2014-11-12 14:35:00,51.41,51.41,51.33,51.34,44000.0,33.9807,33.9807,33.9278,33.9345,44000.0
2014-11-12 14:40:00,51.35,51.36,51.26,51.28,75500.0,33.9411,33.9477,33.8816,33.8948,75500.0
2014-11-12 14:45:00,51.3,51.35,51.27,51.32,45100.0,33.908,33.9411,33.8882,33.9212,45100.0
2014-11-12 14:50:00,51.32,51.35,51.31,51.33,21500.0,33.9212,33.9411,33.9146,33.9278,21500.0
2014-11-12 14:55:00,51.34,51.37,51.32,51.34,19800.0,33.9345,33.9543,33.9212,33.9345,19800.0
2014-11-12 15:00:00,51.34,51.35,51.28,51.33,29800.0,33.9345,33.9411,33.8948,33.9278,29800.0
2014-11-12 15:05:00,51.32,51.42,51.3,51.39,50000.0,33.9212,33.9873,33.908,33.9675,50000.0
2014-11-12 15:10:00,51.38,51.44,51.38,51.41,65200.0,33.9609,34.0005,33.9609,33.9807,65200.0
2014-11-12 15:15:00,51.41,51.43,51.39,51.43,46400.0,33.9807,33.9939,33.9675,33.9939,46400.0
2014-11-12 15:20:00,51.42,51.43,51.39,51.42,66000.0,33.9873,33.9939,33.9675,33.9873,66000.0
2014-11-12 15:25:00,51.42,51.45,51.4,51.43,48100.0,33.9873,34.0072,33.9741,33.9939,48100.0
2014-11-12 15:30:00,51.43,51.44,51.37,51.39,50200.0,33.9939,34.0005,33.9543,33.9675,50200.0
2014-11-12 15:35:00,51.39,51.41,51.33,51.34,94700.0,33.9675,33.9807,33.9278,33.9345,94700.0
2014-11-12 15:40:00,51.33,51.34,51.28,51.29,96100.0,33.9278,33.9345,33.8948,33.9014,96100.0
2014-11-12 15:45:00,51.29,51.36,51.29,51.36,89400.0,33.9014,33.9477,33.9014,33.9477,89400.0
2014-11-12 15:50:00,51.36,51.38,51.27,51.3,118900.0,33.9477,33.9609,33.8882,33.908,118900.0
2014-11-12 15:55:00,51.31,51.37,51.28,51.33,295700.0,33.9146,33.9543,33.8948,33.9278,295700.0
2014-11-13 09:30:00,51.21,51.24,50.81,50.85,129700.0,33.8485,33.8684,33.5841,33.6106,129700.0
2014-11-13 09:35:00,50.89,51.06,50.82,50.91,56300.0,33.637,33.7494,33.5907,33.6502,56300.0
2014-11-13 09:40:00,50.92,50.96,50.77,50.9,90500.0,33.6568,33.6833,33.5577,33.6436,90500.0
2014-11-13 09:45:00,50.91,51.05,50.76,51.02,135600.0,33.6502,33.7428,33.5511,33.7229,135600.0
2014-11-13 09:50:00,51.01,51.06,50.81,50.95,89600.0,33.7163,33.7494,33.5841,33.6767,89600.0
2014-11-13 09:55:00,50.95,50.95,50.83,50.87,30900.0,33.6767,33.6767,33.5974,33.6238,30900.0
2014-11-13 10:00:00,50.88,50.88,50.63,50.65,154500.0,33.6304,33.6304,33.4652,33.4784,154500.0
2014-11-13 10:05:00,50.66,50.84,50.6,50.64,142200.0,33.485,33.604,33.4453,33.4718,142200.0
2014-11-13 10:10:00,50.62,50.72,50.46,50.46,103600.0,33.4585,33.5246,33.3528,33.3528,103600.0
2014-11-13 10:15:00,50.47,50.51,50.42,50.47,208700.0,33.3594,33.3858,33.3264,33.3594,208700.0
2014-11-13 10:20:00,50.46,50.53,50.35,50.53,66500.0,33.3528,33.3991,33.2801,33.3991,66500.0
2014-11-13 10:25:00,50.5,50.58,50.47,50.47,120400.0,33.3792,33.4321,33.3594,33.3594,120400.0
2014-11-13 10:30:00,50.47,50.55,50.41,50.41,179500.0,33.3594,33.4123,33.3197,33.3197,179500.0
2014-11-13 10:35:00,50.4,50.45,50.38,50.44,160800.0,33.3131,33.3462,33.2999,33.3396,160800.0
2014-11-13 10:40:00,50.42,50.5,50.42,50.46,55400.0,33.3264,33.3792,33.3264,33.3528,55400.0
2014-11-13 10:45:00,50.45,50.47,50.39,50.47,90400.0,33.3462,33.3594,33.3065,33.3594,90400.0
2014-11-13 10:50:00,50.46,50.48,50.35,50.37,79100.0,33.3528,33.366,33.2801,33.2933,79100.0
2014-11-13 10:55:00,50.37,50.43,50.37,50.4,245600.0,33.2933,33.333,33.2933,33.3131,245600.0
2014-11-13 11:00:00,50.39,50.41,50.21,50.25,144400.0,33.3065,33.3197,33.1875,33.214,144400.0
2014-11-13 11:05:00,50.26,50.56,50.25,50.54,114100.0,33.2206,33.4189,33.214,33.4057,114100.0
2014-11-13 11:10:00,50.53,50.54,50.39,50.4,82100.0,33.3991,33.4057,33.3065,33.3131,82100.0
2014-11-13 11:15:00,50.4,50.46,50.36,50.42,160300.0,33.3131,33.3528,33.2867,33.3264,160300.0
2014-11-13 11:20:00,50.42,50.42,50.24,50.24,114300.0,33.3264,33.3264,33.2074,33.2074,114300.0
2014-11-13 11:25:00,50.24,50.27,50.14,50.19,97400.0,33.2074,33.2272,33.1413,33.1743,97400.0
2014-11-13 11:30:00,50.19,50.19,50.02,50.08,87300.0,33.1743,33.1743,33.062,33.1016,87300.0
2014-11-13 11:35:00,50.07,50.12,49.99,50.01,88600.0,33.095,33.1281,33.0421,33.0554,88600.0
2014-11-13 11:40:00,50.01,50.02,49.87,49.87,111500.0,33.0554,33.062,32.9628,32.9628,111500.0
2014-11-13 11:45:00,49.88,49.98,49.77,49.98,322300.0,32.9694,33.0355,32.8967,33.0355,322300.0
2014-11-13 11:50:00,49.98,50.09,49.93,50.04,111700.0,33.0355,33.1082,33.0025,33.0752,111700.0
2014-11-13 11:55:00,50.04,50.16,50.03,50.12,65200.0,33.0752,33.1545,33.0686,33.1281,65200.0
2014-11-13 12:00:00,50.11,50.14,49.95,49.95,98800.0,33.1215,33.1413,33.0157,33.0157,98800.0
2014-11-13 12:05:00,49.96,49.96,49.88,49.89,85200.0,33.0223,33.0223,32.9694,32.976,85200.0
2014-11-13 12:10:00,49.9,49.91,49.82,49.88,162300.0,32.9826,32.9893,32.9298,32.9694,162300.0
2014-11-13 12:15:00,49.88,49.88,49.71,49.74,118600.0,32.9694,32.9694,32.8571,32.8769,118600.0
2014-11-13 12:20:00,49.75,49.8,49.7,49.72,140300.0,32.8835,32.9165,32.8505,32.8637,140300.0
2014-11-13 12:25:00,49.73,49.89,49.73,49.89,68800.0,32.8703,32.976,32.8703,32.976,68800.0
2014-11-13 12:30:00,49.89,50.05,49.89,49.97,63300.0,32.976,33.0818,32.976,33.0289,63300.0
2014-11-13 12:35:00,49.97,50.0,49.9,49.9,51200.0,33.0289,33.0487,32.9826,32.9826,51200.0
2014-11-13 12:40:00,49.89,49.9,49.75,49.8,62200.0,32.976,32.9826,32.8835,32.9165,62200.0
2014-11-13 12:45:00,49.8,49.8,49.67,49.69,62800.0,32.9165,32.9165,32.8306,32.8438,62800.0
2014-11-13 12:50:00,49.69,49.76,49.68,49.72,71000.0,32.8438,32.8901,32.8372,32.8637,71000.0
2014-11-13 12:55:00,49.71,49.74,49.64,49.65,50900.0,32.8571,32.8769,32.8108,32.8174,50900.0
2014-11-13 13:00:00,49.65,49.7,49.55,49.63,107000.0,32.8174,32.8505,32.7513,32.8042,107000.0
2014-11-13 13:05:00,49.63,49.68,49.56,49.66,129100.0,32.8042,32.8372,32.7579,32.824,129100.0
2014-11-13 13:10:00,49.65,49.75,49.62,49.72,55800.0,32.8174,32.8835,32.7976,32.8637,55800.0
2014-11-13 13:15:00,49.72,49.78,49.69,49.73,47500.0,32.8637,32.9033,32.8438,32.8703,47500.0
2014-11-13 13:20:00,49.72,49.83,49.68,49.82,127600.0,32.8637,32.9364,32.8372,32.9298,127600.0
2014-11-13 13:25:00,49.83,49.83,49.73,49.74,46100.0,32.9364,32.9364,32.8703,32.8769,46100.0
2014-11-13 13:30:00,49.74,49.79,49.73,49.76,87600.0,32.8769,32.9099,32.8703,32.8901,87600.0
2014-11-13 13:35:00,49.76,49.79,49.69,49.74,38200.0,32.8901,32.9099,32.8438,32.8769,38200.0
2014-11-13 13:40:00,49.74,49.74,49.61,49.63,37800.0,32.8769,32.8769,32.791,32.8042,37800.0
2014-11-13 13:45:00,49.63,49.68,49.58,49.58,63800.0,32.8042,32.8372,32.7711,32.7711,63800.0
2014-11-13 13:50:00,49.59,49.66,49.57,49.6,53100.0,32.7777,32.824,32.7645,32.7844,53100.0
2014-11-13 13:55:00,49.59,49.6,49.53,49.57,53400.0,32.7777,32.7844,32.7381,32.7645,53400.0
2014-11-13 14:00:00,49.57,49.6,49.55,49.59,70200.0,32.7645,32.7844,32.7513,32.7777,70200.0
2014-11-13 14:05:00,49.59,49.59,49.45,49.45,75600.0,32.7777,32.7777,32.6852,32.6852,75600.0
2014-11-13 14:10:00,49.46,49.47,49.38,49.42,71700.0,32.6918,32.6984,32.6389,32.6654,71700.0
2014-11-13 14:15:00,49.41,49.45,49.28,49.3,100900.0,32.6588,32.6852,32.5728,32.5861,100900.0
2014-11-13 14:20:00,49.3,49.31,49.2,49.26,133400.0,32.5861,32.5927,32.52,32.5596,133400.0
2014-11-13 14:25:00,49.27,49.34,49.21,49.31,99900.0,32.5662,32.6125,32.5266,32.5927,99900.0
2014-11-13 14:30:00,49.31,49.36,49.24,49.29,71100.0,32.5927,32.6257,32.5464,32.5795,71100.0
2014-11-13 14:35:00,49.29,49.3,49.21,49.22,89600.0,32.5795,32.5861,32.5266,32.5332,89600.0
2014-11-13 14:40:00,49.22,49.44,49.22,49.44,70600.0,32.5332,32.6786,32.5332,32.6786,70600.0
2014-11-13 14:45:00,49.43,49.61,49.43,49.55,44800.0,32.672,32.791,32.672,32.7513,44800.0
2014-11-13 14:50:00,49.54,49.59,49.51,49.54,32000.0,32.7447,32.7777,32.7249,32.7447,32000.0
2014-11-13 14:55:00,49.55,49.55,49.37,49.38,43800.0,32.7513,32.7513,32.6323,32.6389,43800.0
2014-11-13 15:00:00,49.38,49.53,49.36,49.52,43100.0,32.6389,32.7381,32.6257,32.7315,43100.0
2014-11-13 15:05:00,49.51,49.54,49.44,49.47,45000.0,32.7249,32.7447,32.6786,32.6984,45000.0
2014-11-13 15:10:00,49.47,49.51,49.37,49.38,57900.0,32.6984,32.7249,32.6323,32.6389,57900.0
2014-11-13 15:15:00,49.38,49.41,49.29,49.3,83300.0,32.6389,32.6588,32.5795,32.5861,83300.0
2014-11-13 15:20:00,49.29,49.34,49.26,49.34,117900.0,32.5795,32.6125,32.5596,32.6125,117900.0
2014-11-13 15:25:00,49.34,49.38,49.3,49.3,87100.0,32.6125,32.6389,32.5861,32.5861,87100.0
2014-11-13 15:30:00,49.3,49.52,49.3,49.5,169100.0,32.5861,32.7315,32.5861,32.7183,169100.0
2014-11-13 15:35:00,49.5,49.8,49.49,49.8,200900.0,32.7183,32.9165,32.7116,32.9165,200900.0
2014-11-13 15:40:00,49.8,49.9,49.8,49.84,443200.0,32.9165,32.9826,32.9165,32.943,443200.0
2014-11-13 15:45:00,49.84,49.85,49.67,49.8,326600.0,32.943,32.9496,32.8306,32.9165,326600.0
2014-11-13 15:50:00,49.8,49.82,49.66,49.68,211900.0,32.9165,32.9298,32.824,32.8372,211900.0
2014-11-13 15:55:00,49.68,49.7,49.58,49.65,362900.0,32.8372,32.8505,32.7711,32.8174,362900.0
2014-11-14 09:30:00,49.81,50.17,49.76,50.06,227300.0,32.9232,33.1611,32.8901,33.0884,227300.0
2014-11-14 09:35:00,50.02,50.2,50.0,50.01,107100.0,33.062,33.1809,33.0487,33.0554,107100.0
2014-11-14 09:40:00,50.0,50.0,49.6,49.6,152000.0,33.0487,33.0487,32.7844,32.7844,152000.0
2014-11-14 09:45:00,49.63,49.75,49.47,49.55,95300.0,32.8042,32.8835,32.6984,32.7513,95300.0
2014-11-14 09:50:00,49.55,49.72,49.5,49.54,77600.0,32.7513,32.8637,32.7183,32.7447,77600.0
2014-11-14 09:55:00,49.55,49.62,49.52,49.59,73800.0,32.7513,32.7976,32.7315,32.7777,73800.0
2014-11-14 10:00:00,49.59,49.94,49.59,49.85,226800.0,32.7777,33.0091,32.7777,32.9496,226800.0
2014-11-14 10:05:00,49.85,49.86,49.75,49.83,66600.0,32.9496,32.9562,32.8835,32.9364,66600.0
2014-11-14 10:10:00,49.78,49.81,49.58,49.67,163500.0,32.9033,32.9232,32.7711,32.8306,163500.0
2014-11-14 10:15:00,49.67,49.71,49.35,49.52,135900.0,32.8306,32.8571,32.6191,32.7315,135900.0
2014-11-14 10:20:00,49.53,49.75,49.41,49.74,113600.0,32.7381,32.8835,32.6588,32.8769,113600.0
2014-11-14 10:25:00,49.75,49.77,49.46,49.58,102900.0,32.8835,32.8967,32.6918,32.7711,102900.0
2014-11-14 10:30:00,49.57,49.82,49.45,49.45,122300.0,32.7645,32.9298,32.6852,32.6852,122300.0
2014-11-14 10:35:00,49.43,49.63,49.43,49.61,137900.0,32.672,32.8042,32.672,32.791,137900.0
2014-11-14 10:40:00,49.61,49.61,49.5,49.5,98100.0,32.791,32.791,32.7183,32.7183,98100.0
2014-11-14 10:45:00,49.5,49.57,49.47,49.52,89400.0,32.7183,32.7645,32.6984,32.7315,89400.0
2014-11-14 10:50:00,49.52,49.52,49.36,49.36,118800.0,32.7315,32.7315,32.6257,32.6257,118800.0
2014-11-14 10:55:00,49.36,49.48,49.3,49.36,79600.0,32.6257,32.705,32.5861,32.6257,79600.0
2014-11-14 11:00:00,49.36,49.38,49.28,49.33,46800.0,32.6257,32.6389,32.5728,32.6059,46800.0
2014-11-14 11:05:00,49.33,49.43,49.28,49.4,57700.0,32.6059,32.672,32.5728,32.6522,57700.0
2014-11-14 11:10:00,49.4,49.5,49.39,49.5,76800.0,32.6522,32.7183,32.6455,32.7183,76800.0
2014-11-14 11:15:00,49.5,49.6,49.47,49.59,50800.0,32.7183,32.7844,32.6984,32.7777,50800.0
2014-11-14 11:20:00,49.6,49.7,49.55,49.59,56200.0,32.7844,32.8505,32.7513,32.7777,56200.0
2014-11-14 11:25:00,49.59,49.7,49.54,49.65,76000.0,32.7777,32.8505,32.7447,32.8174,76000.0
2014-11-14 11:30:00,49.64,49.82,49.59,49.78,86000.0,32.8108,32.9298,32.7777,32.9033,86000.0
2014-11-14 11:35:00,49.79,49.91,49.76,49.88,102400.0,32.9099,32.9893,32.8901,32.9694,102400.0
2014-11-14 11:40:00,49.88,49.91,49.78,49.78,60300.0,32.9694,32.9893,32.9033,32.9033,60300.0
2014-11-14 11:45:00,49.78,49.81,49.75,49.76,35300.0,32.9033,32.9232,32.8835,32.8901,35300.0
2014-11-14 11:50:00,49.75,49.76,49.66,49.72,52200.0,32.8835,32.8901,32.824,32.8637,52200.0
2014-11-14 11:55:00,49.71,49.82,49.68,49.78,36700.0,32.8571,32.9298,32.8372,32.9033,36700.0
2014-11-14 12:00:00,49.78,49.86,49.76,49.85,24800.0,32.9033,32.9562,32.8901,32.9496,24800.0
2014-11-14 12:05:00,49.85,49.87,49.75,49.78,54600.0,32.9496,32.9628,32.8835,32.9033,54600.0
2014-11-14 12:10:00,49.78,49.86,49.76,49.84,42200.0,32.9033,32.9562,32.8901,32.943,42200.0
2014-11-14 12:15:00,49.86,49.87,49.78,49.82,58200.0,32.9562,32.9628,32.9033,32.9298,58200.0
2014-11-14 12:20:00,49.82,49.82,49.68,49.69,44800.0,32.9298,32.9298,32.8372,32.8438,44800.0
2014-11-14 12:25:00,49.69,49.71,49.59,49.64,123500.0,32.8438,32.8571,32.7777,32.8108,123500.0
2014-11-14 12:30:00,49.64,49.65,49.51,49.51,61200.0,32.8108,32.8174,32.7249,32.7249,61200.0
2014-11-14 12:35:00,49.53,49.54,49.48,49.51,59200.0,32.7381,32.7447,32.705,32.7249,59200.0
2014-11-14 12:40:00,49.51,49.58,49.51,49.55,67100.0,32.7249,32.7711,32.7249,32.7513,67100.0
2014-11-14 12:45:00,49.56,49.62,49.53,49.55,34800.0,32.7579,32.7976,32.7381,32.7513,34800.0
2014-11-14 12:50:00,49.55,49.57,49.45,49.46,45900.0,32.7513,32.7645,32.6852,32.6918,45900.0
2014-11-14 12:55:00,49.46,49.46,49.39,49.45,64300.0,32.6918,32.6918,32.6455,32.6852,64300.0
2014-11-14 13:00:00,49.45,49.64,49.43,49.64,59100.0,32.6852,32.8108,32.672,32.8108,59100.0
2014-11-14 13:05:00,49.64,49.7,49.62,49.7,34200.0,32.8108,32.8505,32.7976,32.8505,34200.0
2014-11-14 13:10:00,49.69,49.72,49.54,49.54,37100.0,32.8438,32.8637,32.7447,32.7447,37100.0
2014-11-14 13:15:00,49.54,49.54,49.48,49.52,39700.0,32.7447,32.7447,32.705,32.7315,39700.0
2014-11-14 13:20:00,49.52,49.6,49.52,49.54,25600.0,32.7315,32.7844,32.7315,32.7447,25600.0
2014-11-14 13:25:00,49.55,49.59,49.48,49.49,33900.0,32.7513,32.7777,32.705,32.7116,33900.0
2014-11-14 13:30:00,49.49,49.55,49.48,49.53,44400.0,32.7116,32.7513,32.705,32.7381,44400.0
2014-11-14 13:35:00,49.53,49.54,49.41,49.49,81600.0,32.7381,32.7447,32.6588,32.7116,81600.0
2014-11-14 13:40:00,49.49,49.51,49.45,49.49,71100.0,32.7116,32.7249,32.6852,32.7116,71100.0
2014-11-14 13:45:00,49.49,49.51,49.45,49.47,65500.0,32.7116,32.7249,32.6852,32.6984,65500.0
2014-11-14 13:50:00,49.47,49.49,49.45,49.48,95700.0,32.6984,32.7116,32.6852,32.705,95700.0
2014-11-14 13:55:00,49.48,49.49,49.33,49.34,64800.0,32.705,32.7116,32.6059,32.6125,64800.0
2014-11-14 14:00:00,49.34,49.4,49.32,49.36,52500.0,32.6125,32.6522,32.5993,32.6257,52500.0
2014-11-14 14:05:00,49.37,49.37,49.26,49.29,87100.0,32.6323,32.6323,32.5596,32.5795,87100.0
2014-11-14 14:10:00,49.29,49.36,49.28,49.36,38600.0,32.5795,32.6257,32.5728,32.6257,38600.0
2014-11-14 14:15:00,49.36,49.45,49.34,49.44,69500.0,32.6257,32.6852,32.6125,32.6786,69500.0
2014-11-14 14:20:00,49.44,49.46,49.33,49.36,49600.0,32.6786,32.6918,32.6059,32.6257,49600.0
2014-11-14 14:25:00,49.36,49.44,49.36,49.43,49300.0,32.6257,32.6786,32.6257,32.672,49300.0
2014-11-14 14:30:00,49.44,49.53,49.41,49.43,103500.0,32.6786,32.7381,32.6588,32.672,103500.0
2014-11-14 14:35:00,49.43,49.54,49.43,49.47,75900.0,32.672,32.7447,32.672,32.6984,75900.0
2014-11-14 14:40:00,49.47,49.5,49.43,49.43,35300.0,32.6984,32.7183,32.672,32.672,35300.0
2014-11-14 14:45:00,49.44,49.44,49.4,49.42,61100.0,32.6786,32.6786,32.6522,32.6654,61100.0
2014-11-14 14:50:00,49.42,49.43,49.39,49.39,36900.0,32.6654,32.672,32.6455,32.6455,36900.0
2014-11-14 14:55:00,49.39,49.49,49.39,49.49,34500.0,32.6455,32.7116,32.6455,32.7116,34500.0
2014-11-14 15:00:00,49.49,49.52,49.48,49.51,42800.0,32.7116,32.7315,32.705,32.7249,42800.0
2014-11-14 15:05:00,49.51,49.61,49.51,49.55,72200.0,32.7249,32.791,32.7249,32.7513,72200.0
2014-11-14 15:10:00,49.55,49.55,49.51,49.52,85800.0,32.7513,32.7513,32.7249,32.7315,85800.0
2014-11-14 15:15:00,49.52,49.53,49.45,49.5,109400.0,32.7315,32.7381,32.6852,32.7183,109400.0
2014-11-14 15:20:00,49.51,49.53,49.49,49.49,47800.0,32.7249,32.7381,32.7116,32.7116,47800.0
2014-11-14 15:25:00,49.49,49.51,49.48,49.5,54200.0,32.7116,32.7249,32.705,32.7183,54200.0
2014-11-14 15:30:00,49.5,49.54,49.48,49.51,158300.0,32.7183,32.7447,32.705,32.7249,158300.0
2014-11-14 15:35:00,49.51,49.55,49.47,49.51,80200.0,32.7249,32.7513,32.6984,32.7249,80200.0
2014-11-14 15:40:00,49.51,49.52,49.42,49.47,127100.0,32.7249,32.7315,32.6654,32.6984,127100.0
2014-11-14 15:45:00,49.47,49.48,49.4,49.46,131500.0,32.6984,32.705,32.6522,32.6918,131500.0
2014-11-14 15:50:00,49.46,49.47,49.41,49.45,116600.0,32.6918,32.6984,32.6588,32.6852,116600.0
2014-11-14 15:55:00,49.45,49.52,49.45,49.52,311400.0,32.6852,32.7315,32.6852,32.7315,311400.0
2014-11-17 09:30:00,49.45,49.54,49.25,49.35,210600.0,32.866,32.9258,32.7331,32.7995,210600.0
2014-11-17 09:35:00,49.35,49.39,49.08,49.27,116100.0,32.7995,32.8261,32.6201,32.7464,116100.0
2014-11-17 09:40:00,49.28,49.48,49.17,49.17,95000.0,32.753,32.8859,32.6799,32.6799,95000.0
2014-11-17 09:45:00,49.18,49.46,49.16,49.4,82000.0,32.6865,32.8726,32.6732,32.8328,82000.0
2014-11-17 09:50:00,49.37,49.59,49.34,49.49,78000.0,32.8128,32.959,32.7929,32.8926,78000.0
2014-11-17 09:55:00,49.46,49.58,49.42,49.53,64600.0,32.8726,32.9524,32.8461,32.9192,64600.0
2014-11-17 10:00:00,49.54,49.73,49.54,49.62,88600.0,32.9258,33.0521,32.9258,32.979,88600.0
2014-11-17 10:05:00,49.63,49.65,49.5,49.54,56200.0,32.9856,32.9989,32.8992,32.9258,56200.0
2014-11-17 10:10:00,49.55,49.73,49.52,49.68,46000.0,32.9325,33.0521,32.9125,33.0189,46000.0
2014-11-17 10:15:00,49.66,49.72,49.6,49.68,51300.0,33.0056,33.0454,32.9657,33.0189,51300.0
2014-11-17 10:20:00,49.67,49.68,49.56,49.64,40200.0,33.0122,33.0189,32.9391,32.9923,40200.0
2014-11-17 10:25:00,49.64,49.83,49.62,49.81,75000.0,32.9923,33.1185,32.979,33.1053,75000.0
2014-11-17 10:30:00,49.82,49.82,49.5,49.54,53700.0,33.1119,33.1119,32.8992,32.9258,53700.0
2014-11-17 10:35:00,49.57,49.57,49.43,49.45,32800.0,32.9457,32.9457,32.8527,32.866,32800.0
2014-11-17 10:40:00,49.45,49.56,49.42,49.52,42200.0,32.866,32.9391,32.8461,32.9125,42200.0
2014-11-17 10:45:00,49.52,49.52,49.44,49.46,37400.0,32.9125,32.9125,32.8593,32.8726,37400.0
2014-11-17 10:50:00,49.45,49.45,49.33,49.43,48900.0,32.866,32.866,32.7862,32.8527,48900.0
2014-11-17 10:55:00,49.47,49.55,49.46,49.5,31200.0,32.8793,32.9325,32.8726,32.8992,31200.0
2014-11-17 11:00:00,49.5,49.5,49.4,49.42,37700.0,32.8992,32.8992,32.8328,32.8461,37700.0
2014-11-17 11:05:00,49.43,49.52,49.43,49.51,33900.0,32.8527,32.9125,32.8527,32.9059,33900.0
2014-11-17 11:10:00,49.49,49.53,49.42,49.5,44800.0,32.8926,32.9192,32.8461,32.8992,44800.0
2014-11-17 11:15:00,49.5,49.62,49.46,49.62,50700.0,32.8992,32.979,32.8726,32.979,50700.0
2014-11-17 11:20:00,49.64,49.65,49.55,49.55,39400.0,32.9923,32.9989,32.9325,32.9325,39400.0
2014-11-17 11:25:00,49.58,49.62,49.51,49.52,25400.0,32.9524,32.979,32.9059,32.9125,25400.0
2014-11-17 11:30:00,49.52,49.56,49.43,49.43,35900.0,32.9125,32.9391,32.8527,32.8527,35900.0
2014-11-17 11:35:00,49.44,49.55,49.43,49.45,26900.0,32.8593,32.9325,32.8527,32.866,26900.0
2014-11-17 11:40:00,49.44,49.53,49.41,49.5,32800.0,32.8593,32.9192,32.8394,32.8992,32800.0
2014-11-17 11:45:00,49.52,49.54,49.46,49.48,26700.0,32.9125,32.9258,32.8726,32.8859,26700.0
2014-11-17 11:50:00,49.48,49.61,49.47,49.6,32400.0,32.8859,32.9723,32.8793,32.9657,32400.0
2014-11-17 11:55:00,49.59,49.66,49.55,49.6,97800.0,32.959,33.0056,32.9325,32.9657,97800.0
2014-11-17 12:00:00,49.58,49.68,49.56,49.6,30400.0,32.9524,33.0189,32.9391,32.9657,30400.0
2014-11-17 12:05:00,49.59,49.62,49.55,49.6,38600.0,32.959,32.979,32.9325,32.9657,38600.0
2014-11-17 12:10:00,49.6,49.67,49.58,49.67,21700.0,32.9657,33.0122,32.9524,33.0122,21700.0
2014-11-17 12:15:00,49.66,49.67,49.54,49.54,20600.0,33.0056,33.0122,32.9258,32.9258,20600.0
2014-11-17 12:20:00,49.54,49.61,49.51,49.59,29000.0,32.9258,32.9723,32.9059,32.959,29000.0
2014-11-17 12:25:00,49.59,49.6,49.55,49.57,27700.0,32.959,32.9657,32.9325,32.9457,27700.0
2014-11-17 12:30:00,49.57,49.58,49.52,49.53,22900.0,32.9457,32.9524,32.9125,32.9192,22900.0
2014-11-17 12:35:00,49.51,49.52,49.47,49.49,27600.0,32.9059,32.9125,32.8793,32.8926,27600.0
2014-11-17 12:40:00,49.5,49.5,49.45,49.5,56600.0,32.8992,32.8992,32.866,32.8992,56600.0
2014-11-17 12:45:00,49.51,49.54,49.46,49.51,30900.0,32.9059,32.9258,32.8726,32.9059,30900.0
2014-11-17 12:50:00,49.52,49.54,49.5,49.54,27000.0,32.9125,32.9258,32.8992,32.9258,27000.0
2014-11-17 12:55:00,49.54,49.59,49.52,49.55,41300.0,32.9258,32.959,32.9125,32.9325,41300.0
2014-11-17 13:00:00,49.55,49.55,49.5,49.55,36200.0,32.9325,32.9325,32.8992,32.9325,36200.0
2014-11-17 13:05:00,49.55,49.59,49.53,49.59,29700.0,32.9325,32.959,32.9192,32.959,29700.0
2014-11-17 13:10:00,49.58,49.63,49.51,49.63,103200.0,32.9524,32.9856,32.9059,32.9856,103200.0
2014-11-17 13:15:00,49.62,49.64,49.57,49.57,78500.0,32.979,32.9923,32.9457,32.9457,78500.0
2014-11-17 13:20:00,49.58,49.59,49.51,49.58,74700.0,32.9524,32.959,32.9059,32.9524,74700.0
2014-11-17 13:25:00,49.57,49.59,49.56,49.58,74100.0,32.9457,32.959,32.9391,32.9524,74100.0
2014-11-17 13:30:00,49.57,49.58,49.51,49.55,74200.0,32.9457,32.9524,32.9059,32.9325,74200.0
2014-11-17 13:35:00,49.56,49.58,49.53,49.57,25200.0,32.9391,32.9524,32.9192,32.9457,25200.0
2014-11-17 13:40:00,49.58,49.67,49.57,49.65,43400.0,32.9524,33.0122,32.9457,32.9989,43400.0
2014-11-17 13:45:00,49.64,49.66,49.54,49.64,63200.0,32.9923,33.0056,32.9258,32.9923,63200.0
2014-11-17 13:50:00,49.64,49.81,49.64,49.79,64800.0,32.9923,33.1053,32.9923,33.092,64800.0
2014-11-17 13:55:00,49.78,49.78,49.72,49.77,27700.0,33.0853,33.0853,33.0454,33.0787,27700.0
2014-11-17 14:00:00,49.76,49.8,49.75,49.8,61400.0,33.072,33.0986,33.0654,33.0986,61400.0
2014-11-17 14:05:00,49.81,49.82,49.71,49.73,36100.0,33.1053,33.1119,33.0388,33.0521,36100.0
2014-11-17 14:10:00,49.72,49.87,49.71,49.85,58600.0,33.0454,33.1451,33.0388,33.1318,58600.0
2014-11-17 14:15:00,49.85,49.85,49.77,49.77,18300.0,33.1318,33.1318,33.0787,33.0787,18300.0
2014-11-17 14:20:00,49.77,49.83,49.74,49.83,32400.0,33.0787,33.1185,33.0587,33.1185,32400.0
2014-11-17 14:25:00,49.82,49.85,49.8,49.82,29900.0,33.1119,33.1318,33.0986,33.1119,29900.0
2014-11-17 14:30:00,49.82,49.85,49.79,49.81,39200.0,33.1119,33.1318,33.092,33.1053,39200.0
2014-11-17 14:35:00,49.8,49.9,49.8,49.89,50400.0,33.0986,33.1651,33.0986,33.1584,50400.0
2014-11-17 14:40:00,49.9,49.92,49.87,49.88,49300.0,33.1651,33.1784,33.1451,33.1518,49300.0
2014-11-17 14:45:00,49.88,49.91,49.8,49.8,47900.0,33.1518,33.1717,33.0986,33.0986,47900.0
2014-11-17 14:50:00,49.8,49.82,49.78,49.79,30600.0,33.0986,33.1119,33.0853,33.092,30600.0
2014-11-17 14:55:00,49.78,49.81,49.76,49.79,35900.0,33.0853,33.1053,33.072,33.092,35900.0
2014-11-17 15:00:00,49.8,49.85,49.8,49.83,48700.0,33.0986,33.1318,33.0986,33.1185,48700.0
2014-11-17 15:05:00,49.83,49.84,49.77,49.84,41800.0,33.1185,33.1252,33.0787,33.1252,41800.0
2014-11-17 15:10:00,49.83,49.83,49.77,49.77,49600.0,33.1185,33.1185,33.0787,33.0787,49600.0
2014-11-17 15:15:00,49.78,49.79,49.71,49.71,48400.0,33.0853,33.092,33.0388,33.0388,48400.0
2014-11-17 15:20:00,49.7,49.74,49.69,49.71,52900.0,33.0321,33.0587,33.0255,33.0388,52900.0
2014-11-17 15:25:00,49.71,49.75,49.71,49.73,63400.0,33.0388,33.0654,33.0388,33.0521,63400.0
2014-11-17 15:30:00,49.73,49.76,49.71,49.72,54900.0,33.0521,33.072,33.0388,33.0454,54900.0
2014-11-17 15:35:00,49.72,49.76,49.69,49.73,74000.0,33.0454,33.072,33.0255,33.0521,74000.0
2014-11-17 15:40:00,49.73,49.74,49.68,49.69,131700.0,33.0521,33.0587,33.0189,33.0255,131700.0
2014-11-17 15:45:00,49.69,49.73,49.67,49.67,80100.0,33.0255,33.0521,33.0122,33.0122,80100.0
2014-11-17 15:50:00,49.68,49.7,49.6,49.61,119700.0,33.0189,33.0321,32.9657,32.9723,119700.0
2014-11-17 15:55:00,49.61,49.72,49.6,49.71,229600.0,32.9723,33.0454,32.9657,33.0388,229600.0
2014-11-18 09:30:00,49.7,50.18,49.68,50.12,124800.0,33.0321,33.3512,33.0189,33.3113,124800.0
2014-11-18 09:35:00,50.09,50.15,49.99,50.0,81800.0,33.2914,33.3312,33.2249,33.2315,81800.0
2014-11-18 09:40:00,50.04,50.16,49.91,50.07,60800.0,33.2581,33.3379,33.1717,33.2781,60800.0
2014-11-18 09:45:00,50.05,50.13,49.96,49.97,47100.0,33.2648,33.3179,33.205,33.2116,47100.0
2014-11-18 09:50:00,49.96,49.99,49.77,49.8,46400.0,33.205,33.2249,33.0787,33.0986,46400.0
2014-11-18 09:55:00,49.77,49.84,49.68,49.74,56600.0,33.0787,33.1252,33.0189,33.0587,56600.0
2014-11-18 10:00:00,49.75,49.82,49.66,49.76,84800.0,33.0654,33.1119,33.0056,33.072,84800.0
2014-11-18 10:05:00,49.77,49.77,49.65,49.74,77300.0,33.0787,33.0787,32.9989,33.0587,77300.0
2014-11-18 10:10:00,49.75,49.77,49.63,49.69,62900.0,33.0654,33.0787,32.9856,33.0255,62900.0
2014-11-18 10:15:00,49.69,49.72,49.63,49.71,64500.0,33.0255,33.0454,32.9856,33.0388,64500.0
2014-11-18 10:20:00,49.71,49.76,49.69,49.7,73300.0,33.0388,33.072,33.0255,33.0321,73300.0
2014-11-18 10:25:00,49.7,49.72,49.63,49.64,48400.0,33.0321,33.0454,32.9856,32.9923,48400.0
2014-11-18 10:30:00,49.63,49.75,49.62,49.7,79500.0,32.9856,33.0654,32.979,33.0321,79500.0
2014-11-18 10:35:00,49.7,49.75,49.69,49.74,54100.0,33.0321,33.0654,33.0255,33.0587,54100.0
2014-11-18 10:40:00,49.74,49.76,49.71,49.74,50800.0,33.0587,33.072,33.0388,33.0587,50800.0
2014-11-18 10:45:00,49.75,49.77,49.7,49.75,52200.0,33.0654,33.0787,33.0321,33.0654,52200.0
2014-11-18 10:50:00,49.74,49.75,49.71,49.74,56300.0,33.0587,33.0654,33.0388,33.0587,56300.0
2014-11-18 10:55:00,49.73,49.79,49.72,49.77,86500.0,33.0521,33.092,33.0454,33.0787,86500.0
2014-11-18 11:00:00,49.78,49.79,49.72,49.75,88000.0,33.0853,33.092,33.0454,33.0654,88000.0
2014-11-18 11:05:00,49.75,49.77,49.72,49.74,49700.0,33.0654,33.0787,33.0454,33.0587,49700.0
2014-11-18 11:10:00,49.74,49.75,49.72,49.72,58600.0,33.0587,33.0654,33.0454,33.0454,58600.0
2014-11-18 11:15:00,49.72,49.77,49.72,49.76,42700.0,33.0454,33.0787,33.0454,33.072,42700.0
2014-11-18 11:20:00,49.76,49.77,49.74,49.75,53400.0,33.072,33.0787,33.0587,33.0654,53400.0
2014-11-18 11:25:00,49.76,49.9,49.75,49.87,85800.0,33.072,33.1651,33.0654,33.1451,85800.0
2014-11-18 11:30:00,49.88,49.9,49.78,49.79,146300.0,33.1518,33.1651,33.0853,33.092,146300.0
2014-11-18 11:35:00,49.79,49.81,49.76,49.77,57200.0,33.092,33.1053,33.072,33.0787,57200.0
2014-11-18 11:40:00,49.77,49.81,49.74,49.79,42500.0,33.0787,33.1053,33.0587,33.092,42500.0
2014-11-18 11:45:00,49.79,49.8,49.77,49.78,30300.0,33.092,33.0986,33.0787,33.0853,30300.0
2014-11-18 11:50:00,49.79,49.81,49.76,49.77,30900.0,33.092,33.1053,33.072,33.0787,30900.0
2014-11-18 11:55:00,49.77,49.79,49.75,49.77,29300.0,33.0787,33.092,33.0654,33.0787,29300.0
2014-11-18 12:00:00,49.77,49.84,49.77,49.79,109300.0,33.0787,33.1252,33.0787,33.092,109300.0
2014-11-18 12:05:00,49.79,49.81,49.75,49.8,38500.0,33.092,33.1053,33.0654,33.0986,38500.0
2014-11-18 12:10:00,49.8,49.91,49.79,49.9,25000.0,33.0986,33.1717,33.092,33.1651,25000.0
2014-11-18 12:15:00,49.9,49.91,49.87,49.88,39600.0,33.1651,33.1717,33.1451,33.1518,39600.0
2014-11-18 12:20:00,49.88,49.88,49.8,49.87,125100.0,33.1518,33.1518,33.0986,33.1451,125100.0
2014-11-18 12:25:00,49.86,49.87,49.78,49.78,27400.0,33.1385,33.1451,33.0853,33.0853,27400.0
2014-11-18 12:30:00,49.79,49.86,49.78,49.86,19200.0,33.092,33.1385,33.0853,33.1385,19200.0
2014-11-18 12:35:00,49.86,49.88,49.77,49.8,40700.0,33.1385,33.1518,33.0787,33.0986,40700.0
2014-11-18 12:40:00,49.8,49.85,49.8,49.83,41200.0,33.0986,33.1318,33.0986,33.1185,41200.0
2014-11-18 12:45:00,49.82,49.87,49.8,49.85,114100.0,33.1119,33.1451,33.0986,33.1318,114100.0
2014-11-18 12:50:00,49.85,49.87,49.82,49.84,49300.0,33.1318,33.1451,33.1119,33.1252,49300.0
2014-11-18 12:55:00,49.84,49.88,49.81,49.84,93800.0,33.1252,33.1518,33.1053,33.1252,93800.0
2014-11-18 13:00:00,49.85,49.88,49.82,49.83,43400.0,33.1318,33.1518,33.1119,33.1185,43400.0
2014-11-18 13:05:00,49.85,49.88,49.83,49.85,76300.0,33.1318,33.1518,33.1185,33.1318,76300.0
2014-11-18 13:10:00,49.84,49.89,49.84,49.89,87600.0,33.1252,33.1584,33.1252,33.1584,87600.0
2014-11-18 13:15:00,49.88,50.0,49.87,49.99,33400.0,33.1518,33.2315,33.1451,33.2249,33400.0
2014-11-18 13:20:00,50.0,50.1,49.99,50.05,80700.0,33.2315,33.298,33.2249,33.2648,80700.0
2014-11-18 13:25:00,50.05,50.13,50.05,50.09,52200.0,33.2648,33.3179,33.2648,33.2914,52200.0
2014-11-18 13:30:00,50.09,50.11,50.06,50.1,41600.0,33.2914,33.3046,33.2714,33.298,41600.0
2014-11-18 13:35:00,50.1,50.11,50.06,50.1,43500.0,33.298,33.3046,33.2714,33.298,43500.0
2014-11-18 13:40:00,50.09,50.13,50.09,50.11,33600.0,33.2914,33.3179,33.2914,33.3046,33600.0
2014-11-18 13:45:00,50.12,50.16,50.1,50.14,27600.0,33.3113,33.3379,33.298,33.3246,27600.0
2014-11-18 13:50:00,50.14,50.18,50.14,50.17,28300.0,33.3246,33.3512,33.3246,33.3445,28300.0
2014-11-18 13:55:00,50.17,50.18,50.11,50.11,48100.0,33.3445,33.3512,33.3046,33.3046,48100.0
2014-11-18 14:00:00,50.12,50.14,50.1,50.12,69000.0,33.3113,33.3246,33.298,33.3113,69000.0
2014-11-18 14:05:00,50.13,50.14,50.1,50.12,51700.0,33.3179,33.3246,33.298,33.3113,51700.0
2014-11-18 14:10:00,50.13,50.14,50.1,50.12,44800.0,33.3179,33.3246,33.298,33.3113,44800.0
2014-11-18 14:15:00,50.13,50.16,50.11,50.13,52600.0,33.3179,33.3379,33.3046,33.3179,52600.0
2014-11-18 14:20:00,50.13,50.4,50.12,50.33,176600.0,33.3179,33.4974,33.3113,33.4509,176600.0
2014-11-18 14:25:00,50.33,50.35,50.29,50.3,60500.0,33.4509,33.4642,33.4243,33.4309,60500.0
2014-11-18 14:30:00,50.29,50.31,50.25,50.29,43400.0,33.4243,33.4376,33.3977,33.4243,43400.0
2014-11-18 14:35:00,50.29,50.3,50.25,50.26,28400.0,33.4243,33.4309,33.3977,33.4043,28400.0
2014-11-18 14:40:00,50.26,50.28,50.23,50.27,51800.0,33.4043,33.4176,33.3844,33.411,51800.0
2014-11-18 14:45:00,50.26,50.3,50.24,50.29,58400.0,33.4043,33.4309,33.391,33.4243,58400.0
2014-11-18 14:50:00,50.29,50.3,50.25,50.26,39000.0,33.4243,33.4309,33.3977,33.4043,39000.0
2014-11-18 14:55:00,50.25,50.28,50.25,50.26,56000.0,33.3977,33.4176,33.3977,33.4043,56000.0
2014-11-18 15:00:00,50.26,50.3,50.25,50.29,69800.0,33.4043,33.4309,33.3977,33.4243,69800.0
2014-11-18 15:05:00,50.28,50.3,50.26,50.27,62500.0,33.4176,33.4309,33.4043,33.411,62500.0
2014-11-18 15:10:00,50.27,50.3,50.26,50.26,90400.0,33.411,33.4309,33.4043,33.4043,90400.0
2014-11-18 15:15:00,50.27,50.3,50.25,50.27,49300.0,33.411,33.4309,33.3977,33.411,49300.0
2014-11-18 15:20:00,50.26,50.29,50.25,50.28,54200.0,33.4043,33.4243,33.3977,33.4176,54200.0
2014-11-18 15:25:00,50.27,50.29,50.25,50.25,55200.0,33.411,33.4243,33.3977,33.3977,55200.0
2014-11-18 15:30:00,50.25,50.26,50.18,50.2,97600.0,33.3977,33.4043,33.3512,33.3645,97600.0
2014-11-18 15:35:00,50.2,50.22,50.19,50.21,74400.0,33.3645,33.3778,33.3578,33.3711,74400.0
2014-11-18 15:40:00,50.21,50.26,50.2,50.22,270000.0,33.3711,33.4043,33.3645,33.3778,270000.0
2014-11-18 15:45:00,50.22,50.23,50.13,50.16,134300.0,33.3778,33.3844,33.3179,33.3379,134300.0
2014-11-18 15:50:00,50.15,50.17,50.06,50.06,118700.0,33.3312,33.3445,33.2714,33.2714,118700.0
2014-11-18 15:55:00,50.06,50.07,50.02,50.06,158500.0,33.2714,33.2781,33.2448,33.2714,158500.0
2014-11-19 09:30:00,50.14,50.2,50.01,50.05,85900.0,33.3246,33.3645,33.2382,33.2648,85900.0
2014-11-19 09:35:00,50.05,50.2,49.98,50.17,102000.0,33.2648,33.3645,33.2182,33.3445,102000.0
2014-11-19 09:40:00,50.13,50.28,50.08,50.19,43900.0,33.3179,33.4176,33.2847,33.3578,43900.0
2014-11-19 09:45:00,50.2,50.23,49.99,50.0,103700.0,33.3645,33.3844,33.2249,33.2315,103700.0
2014-11-19 09:50:00,49.99,50.15,49.99,50.15,23700.0,33.2249,33.3312,33.2249,33.3312,23700.0
2014-11-19 09:55:00,50.13,50.13,50.05,50.09,13900.0,33.3179,33.3179,33.2648,33.2914,13900.0
2014-11-19 10:00:00,50.08,50.08,49.95,49.98,57400.0,33.2847,33.2847,33.1983,33.2182,57400.0
2014-11-19 10:05:00,50.0,50.09,49.95,49.97,62400.0,33.2315,33.2914,33.1983,33.2116,62400.0
2014-11-19 10:10:00,49.96,49.97,49.85,49.93,61200.0,33.205,33.2116,33.1318,33.185,61200.0
2014-11-19 10:15:00,49.93,49.96,49.86,49.95,50100.0,33.185,33.205,33.1385,33.1983,50100.0
2014-11-19 10:20:00,49.96,49.97,49.86,49.88,27900.0,33.205,33.2116,33.1385,33.1518,27900.0
2014-11-19 10:25:00,49.9,49.9,49.65,49.69,58100.0,33.1651,33.1651,32.9989,33.0255,58100.0
2014-11-19 10:30:00,49.69,49.73,49.61,49.61,46900.0,33.0255,33.0521,32.9723,32.9723,46900.0
2014-11-19 10:35:00,49.61,49.62,49.5,49.5,56600.0,32.9723,32.979,32.8992,32.8992,56600.0
2014-11-19 10:40:00,49.51,49.52,49.37,49.48,60000.0,32.9059,32.9125,32.8128,32.8859,60000.0
2014-11-19 10:45:00,49.47,49.63,49.47,49.6,137700.0,32.8793,32.9856,32.8793,32.9657,137700.0
2014-11-19 10:50:00,49.6,49.66,49.54,49.65,58900.0,32.9657,33.0056,32.9258,32.9989,58900.0
2014-11-19 10:55:00,49.66,49.7,49.63,49.66,20200.0,33.0056,33.0321,32.9856,33.0056,20200.0
2014-11-19 11:00:00,49.66,49.7,49.6,49.7,22400.0,33.0056,33.0321,32.9657,33.0321,22400.0
2014-11-19 11:05:00,49.69,49.75,49.67,49.74,52300.0,33.0255,33.0654,33.0122,33.0587,52300.0
2014-11-19 11:10:00,49.74,49.77,49.71,49.72,27700.0,33.0587,33.0787,33.0388,33.0454,27700.0
2014-11-19 11:15:00,49.71,49.77,49.7,49.73,47800.0,33.0388,33.0787,33.0321,33.0521,47800.0
2014-11-19 11:20:00,49.72,49.74,49.68,49.7,55200.0,33.0454,33.0587,33.0189,33.0321,55200.0
2014-11-19 11:25:00,49.71,49.77,49.69,49.73,38300.0,33.0388,33.0787,33.0255,33.0521,38300.0
2014-11-19 11:30:00,49.74,49.75,49.69,49.69,37100.0,33.0587,33.0654,33.0255,33.0255,37100.0
2014-11-19 11:35:00,49.7,49.84,49.7,49.84,25900.0,33.0321,33.1252,33.0321,33.1252,25900.0
2014-11-19 11:40:00,49.84,49.96,49.84,49.96,57800.0,33.1252,33.205,33.1252,33.205,57800.0
2014-11-19 11:45:00,49.96,50.0,49.9,49.91,68000.0,33.205,33.2315,33.1651,33.1717,68000.0
2014-11-19 11:50:00,49.9,49.91,49.83,49.83,30300.0,33.1651,33.1717,33.1185,33.1185,30300.0
2014-11-19 11:55:00,49.81,49.89,49.76,49.77,50000.0,33.1053,33.1584,33.072,33.0787,50000.0
2014-11-19 12:00:00,49.77,49.85,49.7,49.79,106800.0,33.0787,33.1318,33.0321,33.092,106800.0
2014-11-19 12:05:00,49.8,49.85,49.72,49.75,124300.0,33.0986,33.1318,33.0454,33.0654,124300.0
2014-11-19 12:10:00,49.75,49.78,49.65,49.69,55200.0,33.0654,33.0853,32.9989,33.0255,55200.0
2014-11-19 12:15:00,49.69,49.8,49.67,49.8,21900.0,33.0255,33.0986,33.0122,33.0986,21900.0
2014-11-19 12:20:00,49.79,49.83,49.77,49.79,40000.0,33.092,33.1185,33.0787,33.092,40000.0
2014-11-19 12:25:00,49.79,49.84,49.78,49.79,34100.0,33.092,33.1252,33.0853,33.092,34100.0
2014-11-19 12:30:00,49.8,49.84,49.73,49.84,24300.0,33.0986,33.1252,33.0521,33.1252,24300.0
2014-11-19 12:35:00,49.83,49.87,49.81,49.87,36800.0,33.1185,33.1451,33.1053,33.1451,36800.0
2014-11-19 12:40:00,49.87,49.88,49.8,49.84,26000.0,33.1451,33.1518,33.0986,33.1252,26000.0
2014-11-19 12:45:00,49.85,49.86,49.82,49.86,20400.0,33.1318,33.1385,33.1119,33.1385,20400.0
2014-11-19 12:50:00,49.85,49.86,49.84,49.85,46700.0,33.1318,33.1385,33.1252,33.1318,46700.0
2014-11-19 12:55:00,49.83,49.89,49.83,49.89,34300.0,33.1185,33.1584,33.1185,33.1584,34300.0
2014-11-19 13:00:00,49.89,49.92,49.86,49.86,31600.0,33.1584,33.1784,33.1385,33.1385,31600.0
2014-11-19 13:05:00,49.87,49.92,49.85,49.89,16600.0,33.1451,33.1784,33.1318,33.1584,16600.0
2014-11-19 13:10:00,49.89,49.92,49.85,49.92,36900.0,33.1584,33.1784,33.1318,33.1784,36900.0
2014-11-19 13:15:00,49.92,49.95,49.9,49.95,56900.0,33.1784,33.1983,33.1651,33.1983,56900.0
2014-11-19 13:20:00,49.95,49.95,49.9,49.91,54500.0,33.1983,33.1983,33.1651,33.1717,54500.0
2014-11-19 13:25:00,49.9,49.95,49.89,49.92,85100.0,33.1651,33.1983,33.1584,33.1784,85100.0
2014-11-19 13:30:00,49.93,49.95,49.86,49.9,86000.0,33.185,33.1983,33.1385,33.1651,86000.0
2014-11-19 13:35:00,49.9,50.03,49.9,50.01,73700.0,33.1651,33.2515,33.1651,33.2382,73700.0
2014-11-19 13:40:00,50.0,50.06,49.99,50.06,81100.0,33.2315,33.2714,33.2249,33.2714,81100.0
2014-11-19 13:45:00,50.05,50.15,50.03,50.11,42600.0,33.2648,33.3312,33.2515,33.3046,42600.0
2014-11-19 13:50:00,50.13,50.14,50.08,50.09,74000.0,33.3179,33.3246,33.2847,33.2914,74000.0
2014-11-19 13:55:00,50.08,50.08,49.98,50.01,110600.0,33.2847,33.2847,33.2182,33.2382,110600.0
2014-11-19 14:00:00,50.01,50.03,49.97,49.99,98900.0,33.2382,33.2515,33.2116,33.2249,98900.0
2014-11-19 14:05:00,50.0,50.03,49.95,49.97,60700.0,33.2315,33.2515,33.1983,33.2116,60700.0
2014-11-19 14:10:00,49.99,50.01,49.92,49.94,74600.0,33.2249,33.2382,33.1784,33.1917,74600.0
2014-11-19 14:15:00,49.93,50.04,49.91,50.02,104100.0,33.185,33.2581,33.1717,33.2448,104100.0
2014-11-19 14:20:00,50.02,50.05,49.92,49.96,127000.0,33.2448,33.2648,33.1784,33.205,127000.0
2014-11-19 14:25:00,49.96,50.03,49.94,49.96,49800.0,33.205,33.2515,33.1917,33.205,49800.0
2014-11-19 14:30:00,49.95,50.06,49.95,50.03,57600.0,33.1983,33.2714,33.1983,33.2515,57600.0
2014-11-19 14:35:00,50.03,50.03,49.94,49.98,64400.0,33.2515,33.2515,33.1917,33.2182,64400.0
2014-11-19 14:40:00,49.98,50.01,49.95,50.0,69100.0,33.2182,33.2382,33.1983,33.2315,69100.0
2014-11-19 14:45:00,49.98,50.01,49.91,49.93,36400.0,33.2182,33.2382,33.1717,33.185,36400.0
2014-11-19 14:50:00,49.93,49.98,49.92,49.95,35100.0,33.185,33.2182,33.1784,33.1983,35100.0
2014-11-19 14:55:00,49.95,50.0,49.92,49.99,38100.0,33.1983,33.2315,33.1784,33.2249,38100.0
2014-11-19 15:00:00,50.0,50.0,49.92,49.92,48700.0,33.2315,33.2315,33.1784,33.1784,48700.0
2014-11-19 15:05:00,49.92,49.94,49.88,49.93,44500.0,33.1784,33.1917,33.1518,33.185,44500.0
2014-11-19 15:10:00,49.93,50.0,49.93,50.0,55400.0,33.185,33.2315,33.185,33.2315,55400.0
2014-11-19 15:15:00,50.0,50.09,49.96,50.09,83400.0,33.2315,33.2914,33.205,33.2914,83400.0
2014-11-19 15:20:00,50.08,50.14,50.08,50.13,57900.0,33.2847,33.3246,33.2847,33.3179,57900.0
2014-11-19 15:25:00,50.13,50.14,50.08,50.11,90500.0,33.3179,33.3246,33.2847,33.3046,90500.0
2014-11-19 15:30:00,50.11,50.17,50.08,50.17,120900.0,33.3046,33.3445,33.2847,33.3445,120900.0
2014-11-19 15:35:00,50.16,50.2,50.12,50.13,122700.0,33.3379,33.3645,33.3113,33.3179,122700.0
2014-11-19 15:40:00,50.13,50.21,50.1,50.17,115200.0,33.3179,33.3711,33.298,33.3445,115200.0
2014-11-19 15:45:00,50.18,50.2,50.14,50.2,94800.0,33.3512,33.3645,33.3246,33.3645,94800.0
2014-11-19 15:50:00,50.19,50.21,50.17,50.19,211900.0,33.3578,33.3711,33.3445,33.3578,211900.0
2014-11-19 15:55:00,50.19,50.21,50.1,50.12,421800.0,33.3578,33.3711,33.298,33.3113,421800.0
2014-11-20 09:30:00,50.06,50.2,50.03,50.18,138200.0,33.2714,33.3645,33.2515,33.3512,138200.0
2014-11-20 09:35:00,50.16,50.25,50.05,50.13,85000.0,33.3379,33.3977,33.2648,33.3179,85000.0
2014-11-20 09:40:00,50.13,50.22,49.99,50.17,145100.0,33.3179,33.3778,33.2249,33.3445,145100.0
2014-11-20 09:45:00,50.21,50.35,50.19,50.33,80800.0,33.3711,33.4642,33.3578,33.4509,80800.0
2014-11-20 09:50:00,50.36,50.4,50.29,50.29,128900.0,33.4708,33.4974,33.4243,33.4243,128900.0
2014-11-20 09:55:00,50.29,50.31,50.18,50.3,90400.0,33.4243,33.4376,33.3512,33.4309,90400.0
2014-11-20 10:00:00,50.3,50.35,50.2,50.23,98200.0,33.4309,33.4642,33.3645,33.3844,98200.0
2014-11-20 10:05:00,50.23,50.37,50.22,50.33,113500.0,33.3844,33.4774,33.3778,33.4509,113500.0
2014-11-20 10:10:00,50.33,50.36,50.19,50.25,98800.0,33.4509,33.4708,33.3578,33.3977,98800.0
2014-11-20 10:15:00,50.26,50.46,50.26,50.4,186400.0,33.4043,33.5373,33.4043,33.4974,186400.0
2014-11-20 10:20:00,50.4,50.54,50.39,50.43,99300.0,33.4974,33.5904,33.4907,33.5173,99300.0
2014-11-20 10:25:00,50.42,50.47,50.38,50.41,39000.0,33.5107,33.5439,33.4841,33.504,39000.0
2014-11-20 10:30:00,50.43,50.47,50.4,50.45,76700.0,33.5173,33.5439,33.4974,33.5306,76700.0
2014-11-20 10:35:00,50.44,50.51,50.41,50.44,146600.0,33.524,33.5705,33.504,33.524,146600.0
2014-11-20 10:40:00,50.45,50.49,50.43,50.46,100900.0,33.5306,33.5572,33.5173,33.5373,100900.0
2014-11-20 10:45:00,50.46,50.49,50.43,50.45,99600.0,33.5373,33.5572,33.5173,33.5306,99600.0
2014-11-20 10:50:00,50.45,50.48,50.43,50.45,60900.0,33.5306,33.5506,33.5173,33.5306,60900.0
2014-11-20 10:55:00,50.45,50.48,50.43,50.47,52700.0,33.5306,33.5506,33.5173,33.5439,52700.0
2014-11-20 11:00:00,50.48,50.49,50.43,50.47,53300.0,33.5506,33.5572,33.5173,33.5439,53300.0
2014-11-20 11:05:00,50.47,50.48,50.44,50.44,51900.0,33.5439,33.5506,33.524,33.524,51900.0
2014-11-20 11:10:00,50.45,50.45,50.41,50.43,39500.0,33.5306,33.5306,33.504,33.5173,39500.0
2014-11-20 11:15:00,50.44,50.44,50.37,50.4,34500.0,33.524,33.524,33.4774,33.4974,34500.0
2014-11-20 11:20:00,50.4,50.46,50.37,50.46,94500.0,33.4974,33.5373,33.4774,33.5373,94500.0
2014-11-20 11:25:00,50.46,50.48,50.4,50.43,122000.0,33.5373,33.5506,33.4974,33.5173,122000.0
2014-11-20 11:30:00,50.42,50.44,50.41,50.42,41000.0,33.5107,33.524,33.504,33.5107,41000.0
2014-11-20 11:35:00,50.43,50.47,50.4,50.46,77100.0,33.5173,33.5439,33.4974,33.5373,77100.0
2014-11-20 11:40:00,50.45,50.45,50.38,50.39,73000.0,33.5306,33.5306,33.4841,33.4907,73000.0
2014-11-20 11:45:00,50.39,50.44,50.31,50.44,90800.0,33.4907,33.524,33.4376,33.524,90800.0
2014-11-20 11:50:00,50.44,50.44,50.38,50.44,62000.0,33.524,33.524,33.4841,33.524,62000.0
2014-11-20 11:55:00,50.44,50.45,50.39,50.42,42400.0,33.524,33.5306,33.4907,33.5107,42400.0
2014-11-20 12:00:00,50.41,50.42,50.37,50.41,45500.0,33.504,33.5107,33.4774,33.504,45500.0
2014-11-20 12:05:00,50.42,50.43,50.29,50.35,103300.0,33.5107,33.5173,33.4243,33.4642,103300.0
2014-11-20 12:10:00,50.34,50.35,50.26,50.28,79500.0,33.4575,33.4642,33.4043,33.4176,79500.0
2014-11-20 12:15:00,50.28,50.33,50.26,50.32,50800.0,33.4176,33.4509,33.4043,33.4442,50800.0
2014-11-20 12:20:00,50.31,50.32,50.27,50.29,59300.0,33.4376,33.4442,33.411,33.4243,59300.0
2014-11-20 12:25:00,50.29,50.31,50.23,50.25,65600.0,33.4243,33.4376,33.3844,33.3977,65600.0
2014-11-20 12:30:00,50.26,50.3,50.26,50.28,130400.0,33.4043,33.4309,33.4043,33.4176,130400.0
2014-11-20 12:35:00,50.28,50.3,50.27,50.29,49500.0,33.4176,33.4309,33.411,33.4243,49500.0
2014-11-20 12:40:00,50.28,50.29,50.2,50.21,49600.0,33.4176,33.4243,33.3645,33.3711,49600.0
2014-11-20 12:45:00,50.21,50.24,50.12,50.12,72100.0,33.3711,33.391,33.3113,33.3113,72100.0
2014-11-20 12:50:00,50.12,50.24,50.1,50.17,68800.0,33.3113,33.391,33.298,33.3445,68800.0
2014-11-20 12:55:00,50.16,50.18,50.1,50.14,49800.0,33.3379,33.3512,33.298,33.3246,49800.0
2014-11-20 13:00:00,50.15,50.16,50.1,50.15,112500.0,33.3312,33.3379,33.298,33.3312,112500.0
2014-11-20 13:05:00,50.14,50.15,50.01,50.02,73100.0,33.3246,33.3312,33.2382,33.2448,73100.0
2014-11-20 13:10:00,50.02,50.15,49.98,50.12,69600.0,33.2448,33.3312,33.2182,33.3113,69600.0
2014-11-20 13:15:00,50.12,50.13,49.98,49.99,39100.0,33.3113,33.3179,33.2182,33.2249,39100.0
2014-11-20 13:20:00,50.0,50.04,49.95,50.01,77600.0,33.2315,33.2581,33.1983,33.2382,77600.0
2014-11-20 13:25:00,50.01,50.08,49.99,50.04,46300.0,33.2382,33.2847,33.2249,33.2581,46300.0
2014-11-20 13:30:00,50.04,50.09,49.97,50.09,91700.0,33.2581,33.2914,33.2116,33.2914,91700.0
2014-11-20 13:35:00,50.09,50.15,50.06,50.09,139900.0,33.2914,33.3312,33.2714,33.2914,139900.0
2014-11-20 13:40:00,50.1,50.16,50.09,50.13,52000.0,33.298,33.3379,33.2914,33.3179,52000.0
2014-11-20 13:45:00,50.13,50.17,50.1,50.12,37500.0,33.3179,33.3445,33.298,33.3113,37500.0
2014-11-20 13:50:00,50.12,50.23,50.11,50.23,81000.0,33.3113,33.3844,33.3046,33.3844,81000.0
2014-11-20 13:55:00,50.23,50.23,50.11,50.21,84400.0,33.3844,33.3844,33.3046,33.3711,84400.0
2014-11-20 14:00:00,50.22,50.23,50.15,50.19,57800.0,33.3778,33.3844,33.3312,33.3578,57800.0
2014-11-20 14:05:00,50.19,50.2,50.12,50.15,56300.0,33.3578,33.3645,33.3113,33.3312,56300.0
2014-11-20 14:10:00,50.16,50.24,50.15,50.23,81500.0,33.3379,33.391,33.3312,33.3844,81500.0
2014-11-20 14:15:00,50.23,50.25,50.22,50.24,63100.0,33.3844,33.3977,33.3778,33.391,63100.0
2014-11-20 14:20:00,50.23,50.24,50.21,50.24,36200.0,33.3844,33.391,33.3711,33.391,36200.0
2014-11-20 14:25:00,50.24,50.25,50.18,50.24,124000.0,33.391,33.3977,33.3512,33.391,124000.0
2014-11-20 14:30:00,50.24,50.27,50.18,50.21,109400.0,33.391,33.411,33.3512,33.3711,109400.0
2014-11-20 14:35:00,50.2,50.26,50.17,50.26,102200.0,33.3645,33.4043,33.3445,33.4043,102200.0
2014-11-20 14:40:00,50.25,50.28,50.24,50.28,64300.0,33.3977,33.4176,33.391,33.4176,64300.0
2014-11-20 14:45:00,50.27,50.31,50.23,50.24,117000.0,33.411,33.4376,33.3844,33.391,117000.0
2014-11-20 14:50:00,50.23,50.31,50.23,50.3,91900.0,33.3844,33.4376,33.3844,33.4309,91900.0
2014-11-20 14:55:00,50.31,50.33,50.18,50.19,136400.0,33.4376,33.4509,33.3512,33.3578,136400.0
2014-11-20 15:00:00,50.19,50.21,50.11,50.15,98100.0,33.3578,33.3711,33.3046,33.3312,98100.0
2014-11-20 15:05:00,50.15,50.18,50.08,50.11,200700.0,33.3312,33.3512,33.2847,33.3046,200700.0
2014-11-20 15:10:00,50.1,50.12,50.01,50.12,128800.0,33.298,33.3113,33.2382,33.3113,128800.0
2014-11-20 15:15:00,50.12,50.13,50.07,50.07,81400.0,33.3113,33.3179,33.2781,33.2781,81400.0
2014-11-20 15:20:00,50.07,50.11,49.99,50.11,206700.0,33.2781,33.3046,33.2249,33.3046,206700.0
2014-11-20 15:25:00,50.11,50.17,50.1,50.17,154600.0,33.3046,33.3445,33.298,33.3445,154600.0
2014-11-20 15:30:00,50.17,50.31,50.16,50.31,128700.0,33.3445,33.4376,33.3379,33.4376,128700.0
2014-11-20 15:35:00,50.31,50.39,50.3,50.37,164700.0,33.4376,33.4907,33.4309,33.4774,164700.0
2014-11-20 15:40:00,50.36,50.38,50.32,50.33,157500.0,33.4708,33.4841,33.4442,33.4509,157500.0
2014-11-20 15:45:00,50.33,50.35,50.29,50.33,166600.0,33.4509,33.4642,33.4243,33.4509,166600.0
2014-11-20 15:50:00,50.33,50.34,50.23,50.26,302500.0,33.4509,33.4575,33.3844,33.4043,302500.0
2014-11-20 15:55:00,50.25,50.27,50.24,50.25,334700.0,33.3977,33.411,33.391,33.3977,334700.0
2014-11-21 09:30:00,50.89,51.02,50.86,51.02,47800.0,33.8231,33.9095,33.8031,33.9095,47800.0
2014-11-21 09:35:00,51.02,51.02,50.68,50.94,461500.0,33.9095,33.9095,33.6835,33.8563,461500.0
2014-11-21 09:40:00,50.95,51.02,50.93,50.96,111000.0,33.8629,33.9095,33.8496,33.8696,111000.0
2014-11-21 09:45:00,50.96,50.99,50.83,50.94,66300.0,33.8696,33.8895,33.7832,33.8563,66300.0
2014-11-21 09:50:00,50.95,51.11,50.93,51.11,248800.0,33.8629,33.9693,33.8496,33.9693,248800.0
2014-11-21 09:55:00,51.11,51.13,51.05,51.1,247400.0,33.9693,33.9826,33.9294,33.9626,247400.0
2014-11-21 10:00:00,51.1,51.25,51.06,51.25,135300.0,33.9626,34.0623,33.936,34.0623,135300.0
2014-11-21 10:05:00,51.24,52.07,51.22,51.51,869800.0,34.0557,34.6073,34.0424,34.2351,869800.0
2014-11-21 10:10:00,51.51,51.91,51.5,51.75,391400.0,34.2351,34.501,34.2285,34.3946,391400.0
2014-11-21 10:15:00,51.75,51.85,51.57,51.58,192000.0,34.3946,34.4611,34.275,34.2817,192000.0
2014-11-21 10:20:00,51.58,51.6,51.41,51.51,310300.0,34.2817,34.2949,34.1687,34.2351,310300.0
2014-11-21 10:25:00,51.51,51.51,51.47,51.51,49500.0,34.2351,34.2351,34.2085,34.2351,49500.0
2014-11-21 10:30:00,51.51,51.65,51.43,51.59,128800.0,34.2351,34.3282,34.182,34.2883,128800.0
2014-11-21 10:35:00,51.6,51.64,51.43,51.47,66300.0,34.2949,34.3215,34.182,34.2085,66300.0
2014-11-21 10:40:00,51.47,51.6,51.45,51.56,110700.0,34.2085,34.2949,34.1953,34.2684,110700.0
2014-11-21 10:45:00,51.56,51.64,51.54,51.57,54800.0,34.2684,34.3215,34.2551,34.275,54800.0
2014-11-21 10:50:00,51.56,51.58,51.45,51.48,64200.0,34.2684,34.2817,34.1953,34.2152,64200.0
2014-11-21 10:55:00,51.49,51.5,51.42,51.43,60400.0,34.2218,34.2285,34.1753,34.182,60400.0
2014-11-21 11:00:00,51.43,51.45,51.36,51.41,77100.0,34.182,34.1953,34.1354,34.1687,77100.0
2014-11-21 11:05:00,51.4,51.42,51.1,51.23,182800.0,34.162,34.1753,33.9626,34.049,182800.0
2014-11-21 11:10:00,51.23,51.24,51.12,51.16,82500.0,34.049,34.0557,33.9759,34.0025,82500.0
2014-11-21 11:15:00,51.15,51.15,51.01,51.02,71900.0,33.9959,33.9959,33.9028,33.9095,71900.0
2014-11-21 11:20:00,51.02,51.03,50.9,50.92,69400.0,33.9095,33.9161,33.8297,33.843,69400.0
2014-11-21 11:25:00,50.91,50.96,50.79,50.85,92700.0,33.8363,33.8696,33.7566,33.7965,92700.0
2014-11-21 11:30:00,50.83,50.95,50.83,50.84,80700.0,33.7832,33.8629,33.7832,33.7898,80700.0
2014-11-21 11:35:00,50.84,50.85,50.65,50.68,116300.0,33.7898,33.7965,33.6635,33.6835,116300.0
2014-11-21 11:40:00,50.68,50.73,50.38,50.41,254200.0,33.6835,33.7167,33.4841,33.504,254200.0
2014-11-21 11:45:00,50.41,50.5,50.28,50.4,300400.0,33.504,33.5639,33.4176,33.4974,300400.0
2014-11-21 11:50:00,50.4,50.53,50.35,50.52,118600.0,33.4974,33.5838,33.4642,33.5771,118600.0
2014-11-21 11:55:00,50.52,50.54,50.44,50.54,141300.0,33.5771,33.5904,33.524,33.5904,141300.0
2014-11-21 12:00:00,50.53,50.6,50.44,50.46,105700.0,33.5838,33.6303,33.524,33.5373,105700.0
2014-11-21 12:05:00,50.47,50.57,50.44,50.56,56200.0,33.5439,33.6104,33.524,33.6037,56200.0
2014-11-21 12:10:00,50.57,50.67,50.52,50.59,110400.0,33.6104,33.6768,33.5771,33.6237,110400.0
2014-11-21 12:15:00,50.6,50.61,50.53,50.58,29400.0,33.6303,33.637,33.5838,33.617,29400.0
2014-11-21 12:20:00,50.58,50.65,50.53,50.55,61000.0,33.617,33.6635,33.5838,33.5971,61000.0
2014-11-21 12:25:00,50.56,50.56,50.47,50.48,62200.0,33.6037,33.6037,33.5439,33.5506,62200.0
2014-11-21 12:30:00,50.49,50.54,50.41,50.44,101900.0,33.5572,33.5904,33.504,33.524,101900.0
2014-11-21 12:35:00,50.44,50.49,50.4,50.41,123400.0,33.524,33.5572,33.4974,33.504,123400.0
2014-11-21 12:40:00,50.41,50.42,50.34,50.39,74000.0,33.504,33.5107,33.4575,33.4907,74000.0
2014-11-21 12:45:00,50.39,50.41,50.31,50.32,67200.0,33.4907,33.504,33.4376,33.4442,67200.0
2014-11-21 12:50:00,50.32,50.38,50.29,50.34,89400.0,33.4442,33.4841,33.4243,33.4575,89400.0
2014-11-21 12:55:00,50.33,50.4,50.28,50.4,53800.0,33.4509,33.4974,33.4176,33.4974,53800.0
2014-11-21 13:00:00,50.4,50.55,50.39,50.51,74000.0,33.4974,33.5971,33.4907,33.5705,74000.0
2014-11-21 13:05:00,50.51,50.54,50.42,50.43,80600.0,33.5705,33.5904,33.5107,33.5173,80600.0
2014-11-21 13:10:00,50.43,50.54,50.43,50.5,58300.0,33.5173,33.5904,33.5173,33.5639,58300.0
2014-11-21 13:15:00,50.5,50.5,50.4,50.41,43400.0,33.5639,33.5639,33.4974,33.504,43400.0
2014-11-21 13:20:00,50.41,50.46,50.4,50.46,34800.0,33.504,33.5373,33.4974,33.5373,34800.0
2014-11-21 13:25:00,50.46,50.46,50.32,50.32,49400.0,33.5373,33.5373,33.4442,33.4442,49400.0
2014-11-21 13:30:00,50.32,50.37,50.27,50.37,44600.0,33.4442,33.4774,33.411,33.4774,44600.0
2014-11-21 13:35:00,50.37,50.37,50.32,50.33,49500.0,33.4774,33.4774,33.4442,33.4509,49500.0
2014-11-21 13:40:00,50.33,50.33,50.19,50.2,68000.0,33.4509,33.4509,33.3578,33.3645,68000.0
2014-11-21 13:45:00,50.2,50.34,50.18,50.28,118000.0,33.3645,33.4575,33.3512,33.4176,118000.0
2014-11-21 13:50:00,50.28,50.43,50.24,50.41,105400.0,33.4176,33.5173,33.391,33.504,105400.0
2014-11-21 13:55:00,50.41,50.47,50.39,50.43,48500.0,33.504,33.5439,33.4907,33.5173,48500.0
2014-11-21 14:00:00,50.43,50.52,50.43,50.5,54100.0,33.5173,33.5771,33.5173,33.5639,54100.0
2014-11-21 14:05:00,50.5,50.51,50.38,50.4,67700.0,33.5639,33.5705,33.4841,33.4974,67700.0
2014-11-21 14:10:00,50.41,50.45,50.34,50.36,56400.0,33.504,33.5306,33.4575,33.4708,56400.0
2014-11-21 14:15:00,50.36,50.41,50.36,50.38,44200.0,33.4708,33.504,33.4708,33.4841,44200.0
2014-11-21 14:20:00,50.37,50.39,50.3,50.32,103100.0,33.4774,33.4907,33.4309,33.4442,103100.0
2014-11-21 14:25:00,50.32,50.32,50.24,50.27,57900.0,33.4442,33.4442,33.391,33.411,57900.0
2014-11-21 14:30:00,50.27,50.27,50.2,50.21,89800.0,33.411,33.411,33.3645,33.3711,89800.0
2014-11-21 14:35:00,50.2,50.31,50.19,50.3,134500.0,33.3645,33.4376,33.3578,33.4309,134500.0
2014-11-21 14:40:00,50.29,50.35,50.25,50.26,115600.0,33.4243,33.4642,33.3977,33.4043,115600.0
2014-11-21 14:45:00,50.25,50.26,50.22,50.23,47300.0,33.3977,33.4043,33.3778,33.3844,47300.0
2014-11-21 14:50:00,50.23,50.3,50.21,50.27,45100.0,33.3844,33.4309,33.3711,33.411,45100.0
2014-11-21 14:55:00,50.27,50.29,50.21,50.26,84400.0,33.411,33.4243,33.3711,33.4043,84400.0
2014-11-21 15:00:00,50.27,50.33,50.26,50.31,92500.0,33.411,33.4509,33.4043,33.4376,92500.0
2014-11-21 15:05:00,50.3,50.31,50.21,50.25,105600.0,33.4309,33.4376,33.3711,33.3977,105600.0
2014-11-21 15:10:00,50.25,50.29,50.21,50.26,72600.0,33.3977,33.4243,33.3711,33.4043,72600.0
2014-11-21 15:15:00,50.27,50.28,50.2,50.21,77100.0,33.411,33.4176,33.3645,33.3711,77100.0
2014-11-21 15:20:00,50.21,50.25,50.19,50.22,124900.0,33.3711,33.3977,33.3578,33.3778,124900.0
2014-11-21 15:25:00,50.22,50.25,50.2,50.23,126000.0,33.3778,33.3977,33.3645,33.3844,126000.0
2014-11-21 15:30:00,50.24,50.35,50.23,50.34,150200.0,33.391,33.4642,33.3844,33.4575,150200.0
2014-11-21 15:35:00,50.34,50.34,50.25,50.29,236200.0,33.4575,33.4575,33.3977,33.4243,236200.0
2014-11-21 15:40:00,50.28,50.28,50.24,50.28,180500.0,33.4176,33.4176,33.391,33.4176,180500.0
2014-11-21 15:45:00,50.28,50.35,50.27,50.3,278200.0,33.4176,33.4642,33.411,33.4309,278200.0
2014-11-21 15:50:00,50.31,50.34,50.29,50.3,200600.0,33.4376,33.4575,33.4243,33.4309,200600.0
2014-11-21 15:55:00,50.29,50.34,50.2,50.32,468900.0,33.4243,33.4575,33.3645,33.4442,468900.0
2014-11-24 09:30:00,50.16,50.52,50.14,50.5,191200.0,33.3379,33.5771,33.3246,33.5639,191200.0
2014-11-24 09:35:00,50.5,50.51,50.27,50.42,75600.0,33.5639,33.5705,33.411,33.5107,75600.0
2014-11-24 09:40:00,50.42,50.5,50.36,50.48,142500.0,33.5107,33.5639,33.4708,33.5506,142500.0
2014-11-24 09:45:00,50.5,50.5,50.36,50.5,101000.0,33.5639,33.5639,33.4708,33.5639,101000.0
2014-11-24 09:50:00,50.5,50.52,50.44,50.5,111000.0,33.5639,33.5771,33.524,33.5639,111000.0
2014-11-24 09:55:00,50.51,50.57,50.48,50.48,103500.0,33.5705,33.6104,33.5506,33.5506,103500.0
2014-11-24 10:00:00,50.48,50.56,50.44,50.54,125400.0,33.5506,33.6037,33.524,33.5904,125400.0
2014-11-24 10:05:00,50.54,50.59,50.49,50.56,147800.0,33.5904,33.6237,33.5572,33.6037,147800.0
2014-11-24 10:10:00,50.55,50.59,50.45,50.5,161100.0,33.5971,33.6237,33.5306,33.5639,161100.0
2014-11-24 10:15:00,50.51,50.8,50.5,50.74,94200.0,33.5705,33.7632,33.5639,33.7234,94200.0
2014-11-24 10:20:00,50.74,50.87,50.73,50.86,65500.0,33.7234,33.8098,33.7167,33.8031,65500.0
2014-11-24 10:25:00,50.87,51.0,50.87,50.97,132600.0,33.8098,33.8962,33.8098,33.8762,132600.0
2014-11-24 10:30:00,50.97,51.05,50.96,51.04,156500.0,33.8762,33.9294,33.8696,33.9228,156500.0
2014-11-24 10:35:00,51.05,51.14,51.03,51.13,171000.0,33.9294,33.9892,33.9161,33.9826,171000.0
2014-11-24 10:40:00,51.14,51.14,51.03,51.1,202300.0,33.9892,33.9892,33.9161,33.9626,202300.0
2014-11-24 10:45:00,51.11,51.16,51.08,51.1,49000.0,33.9693,34.0025,33.9493,33.9626,49000.0
2014-11-24 10:50:00,51.1,51.26,51.09,51.23,246200.0,33.9626,34.069,33.956,34.049,246200.0
2014-11-24 10:55:00,51.24,51.24,51.09,51.13,76800.0,34.0557,34.0557,33.956,33.9826,76800.0
2014-11-24 11:00:00,51.13,51.23,51.12,51.22,173200.0,33.9826,34.049,33.9759,34.0424,173200.0
2014-11-24 11:05:00,51.22,51.24,51.2,51.22,52900.0,34.0424,34.0557,34.0291,34.0424,52900.0
2014-11-24 11:10:00,51.22,51.29,51.18,51.28,56300.0,34.0424,34.0889,34.0158,34.0823,56300.0
2014-11-24 11:15:00,51.28,51.3,51.2,51.2,53600.0,34.0823,34.0956,34.0291,34.0291,53600.0
2014-11-24 11:20:00,51.21,51.28,51.19,51.24,73400.0,34.0357,34.0823,34.0224,34.0557,73400.0
2014-11-24 11:25:00,51.23,51.31,51.18,51.28,81900.0,34.049,34.1022,34.0158,34.0823,81900.0
2014-11-24 11:30:00,51.28,51.36,51.26,51.29,167700.0,34.0823,34.1354,34.069,34.0889,167700.0
2014-11-24 11:35:00,51.28,51.28,51.18,51.21,49900.0,34.0823,34.0823,34.0158,34.0357,49900.0
2014-11-24 11:40:00,51.21,51.21,51.07,51.17,123500.0,34.0357,34.0357,33.9427,34.0092,123500.0
2014-11-24 11:45:00,51.17,51.18,50.99,51.0,48300.0,34.0092,34.0158,33.8895,33.8962,48300.0
2014-11-24 11:50:00,51.0,51.05,51.0,51.03,47500.0,33.8962,33.9294,33.8962,33.9161,47500.0
2014-11-24 11:55:00,51.03,51.03,50.92,50.94,43700.0,33.9161,33.9161,33.843,33.8563,43700.0
2014-11-24 12:00:00,50.94,50.96,50.83,50.86,75300.0,33.8563,33.8696,33.7832,33.8031,75300.0
2014-11-24 12:05:00,50.86,50.93,50.81,50.89,34400.0,33.8031,33.8496,33.7699,33.8231,34400.0
2014-11-24 12:10:00,50.89,50.9,50.84,50.88,23700.0,33.8231,33.8297,33.7898,33.8164,23700.0
2014-11-24 12:15:00,50.88,50.9,50.83,50.83,25500.0,33.8164,33.8297,33.7832,33.7832,25500.0
2014-11-24 12:20:00,50.84,50.99,50.83,50.96,30100.0,33.7898,33.8895,33.7832,33.8696,30100.0
2014-11-24 12:25:00,50.94,51.0,50.93,50.96,18800.0,33.8563,33.8962,33.8496,33.8696,18800.0
2014-11-24 12:30:00,50.96,50.99,50.95,50.97,25900.0,33.8696,33.8895,33.8629,33.8762,25900.0
2014-11-24 12:35:00,50.97,50.98,50.87,50.89,22200.0,33.8762,33.8829,33.8098,33.8231,22200.0
2014-11-24 12:40:00,50.9,50.9,50.79,50.8,70400.0,33.8297,33.8297,33.7566,33.7632,70400.0
2014-11-24 12:45:00,50.79,50.8,50.73,50.73,28100.0,33.7566,33.7632,33.7167,33.7167,28100.0
2014-11-24 12:50:00,50.73,50.74,50.7,50.71,19600.0,33.7167,33.7234,33.6968,33.7034,19600.0
2014-11-24 12:55:00,50.72,50.77,50.69,50.76,35000.0,33.7101,33.7433,33.6901,33.7367,35000.0
2014-11-24 13:00:00,50.76,50.78,50.72,50.73,30900.0,33.7367,33.7499,33.7101,33.7167,30900.0
2014-11-24 13:05:00,50.73,50.75,50.7,50.75,25900.0,33.7167,33.73,33.6968,33.73,25900.0
2014-11-24 13:10:00,50.75,50.75,50.72,50.73,46200.0,33.73,33.73,33.7101,33.7167,46200.0
2014-11-24 13:15:00,50.74,50.77,50.69,50.69,58400.0,33.7234,33.7433,33.6901,33.6901,58400.0
2014-11-24 13:20:00,50.7,50.73,50.7,50.7,103700.0,33.6968,33.7167,33.6968,33.6968,103700.0
2014-11-24 13:25:00,50.71,50.72,50.7,50.71,28200.0,33.7034,33.7101,33.6968,33.7034,28200.0
2014-11-24 13:30:00,50.71,50.71,50.7,50.7,28900.0,33.7034,33.7034,33.6968,33.6968,28900.0
2014-11-24 13:35:00,50.71,50.71,50.69,50.7,41000.0,33.7034,33.7034,33.6901,33.6968,41000.0
2014-11-24 13:40:00,50.7,50.7,50.62,50.63,38100.0,33.6968,33.6968,33.6436,33.6503,38100.0
2014-11-24 13:45:00,50.63,50.71,50.61,50.71,38200.0,33.6503,33.7034,33.637,33.7034,38200.0
2014-11-24 13:50:00,50.71,50.81,50.68,50.81,44400.0,33.7034,33.7699,33.6835,33.7699,44400.0
2014-11-24 13:55:00,50.8,50.83,50.75,50.77,48300.0,33.7632,33.7832,33.73,33.7433,48300.0
2014-11-24 14:00:00,50.77,50.78,50.67,50.67,39900.0,33.7433,33.7499,33.6768,33.6768,39900.0
2014-11-24 14:05:00,50.66,50.72,50.66,50.71,42800.0,33.6702,33.7101,33.6702,33.7034,42800.0
2014-11-24 14:10:00,50.7,50.71,50.65,50.67,33600.0,33.6968,33.7034,33.6635,33.6768,33600.0
2014-11-24 14:15:00,50.67,50.71,50.66,50.69,42400.0,33.6768,33.7034,33.6702,33.6901,42400.0
2014-11-24 14:20:00,50.69,50.78,50.68,50.77,26400.0,33.6901,33.7499,33.6835,33.7433,26400.0
2014-11-24 14:25:00,50.78,50.89,50.77,50.89,31300.0,33.7499,33.8231,33.7433,33.8231,31300.0
2014-11-24 14:30:00,50.89,50.93,50.87,50.93,48100.0,33.8231,33.8496,33.8098,33.8496,48100.0
2014-11-24 14:35:00,50.92,50.93,50.9,50.91,57100.0,33.843,33.8496,33.8297,33.8363,57100.0
2014-11-24 14:40:00,50.92,50.92,50.89,50.9,29500.0,33.843,33.843,33.8231,33.8297,29500.0
2014-11-24 14:45:00,50.91,50.92,50.89,50.89,29400.0,33.8363,33.843,33.8231,33.8231,29400.0
2014-11-24 14:50:00,50.89,50.93,50.87,50.93,30800.0,33.8231,33.8496,33.8098,33.8496,30800.0
2014-11-24 14:55:00,50.93,50.93,50.82,50.86,49700.0,33.8496,33.8496,33.7765,33.8031,49700.0
2014-11-24 15:00:00,50.87,50.92,50.86,50.89,35400.0,33.8098,33.843,33.8031,33.8231,35400.0
2014-11-24 15:05:00,50.88,50.92,50.87,50.92,31100.0,33.8164,33.843,33.8098,33.843,31100.0
2014-11-24 15:10:00,50.91,50.93,50.9,50.93,34300.0,33.8363,33.8496,33.8297,33.8496,34300.0
2014-11-24 15:15:00,50.93,50.93,50.79,50.79,91700.0,33.8496,33.8496,33.7566,33.7566,91700.0
2014-11-24 15:20:00,50.79,50.85,50.79,50.84,52600.0,33.7566,33.7965,33.7566,33.7898,52600.0
2014-11-24 15:25:00,50.84,50.85,50.79,50.85,54100.0,33.7898,33.7965,33.7566,33.7965,54100.0
2014-11-24 15:30:00,50.85,50.9,50.84,50.87,85300.0,33.7965,33.8297,33.7898,33.8098,85300.0
2014-11-24 15:35:00,50.88,50.89,50.86,50.87,62000.0,33.8164,33.8231,33.8031,33.8098,62000.0
2014-11-24 15:40:00,50.88,50.88,50.77,50.78,105800.0,33.8164,33.8164,33.7433,33.7499,105800.0
2014-11-24 15:45:00,50.78,50.81,50.74,50.76,111400.0,33.7499,33.7699,33.7234,33.7367,111400.0
2014-11-24 15:50:00,50.75,50.81,50.75,50.8,131500.0,33.73,33.7699,33.73,33.7632,131500.0
2014-11-24 15:55:00,50.79,50.81,50.79,50.81,229300.0,33.7566,33.7699,33.7566,33.7699,229300.0
2014-11-25 09:30:00,50.86,51.15,50.86,50.98,90200.0,33.8031,33.9959,33.8031,33.8829,90200.0
2014-11-25 09:35:00,51.03,51.11,50.86,50.93,42100.0,33.9161,33.9693,33.8031,33.8496,42100.0
2014-11-25 09:40:00,50.93,50.98,50.85,50.93,32700.0,33.8496,33.8829,33.7965,33.8496,32700.0
2014-11-25 09:45:00,50.95,51.18,50.94,51.13,72900.0,33.8629,34.0158,33.8563,33.9826,72900.0
2014-11-25 09:50:00,51.12,51.15,51.06,51.11,60700.0,33.9759,33.9959,33.936,33.9693,60700.0
2014-11-25 09:55:00,51.12,51.25,51.11,51.23,119800.0,33.9759,34.0623,33.9693,34.049,119800.0
2014-11-25 10:00:00,51.18,51.3,51.09,51.11,48200.0,34.0158,34.0956,33.956,33.9693,48200.0
2014-11-25 10:05:00,51.1,51.19,51.07,51.17,35000.0,33.9626,34.0224,33.9427,34.0092,35000.0
2014-11-25 10:10:00,51.19,51.25,51.14,51.2,36400.0,34.0224,34.0623,33.9892,34.0291,36400.0
2014-11-25 10:15:00,51.19,51.19,51.07,51.12,40300.0,34.0224,34.0224,33.9427,33.9759,40300.0
2014-11-25 10:20:00,51.12,51.27,51.1,51.13,67100.0,33.9759,34.0756,33.9626,33.9826,67100.0
2014-11-25 10:25:00,51.13,51.16,51.08,51.1,43300.0,33.9826,34.0025,33.9493,33.9626,43300.0
2014-11-25 10:30:00,51.1,51.21,51.1,51.2,41700.0,33.9626,34.0357,33.9626,34.0291,41700.0
2014-11-25 10:35:00,51.2,51.21,50.98,50.98,73700.0,34.0291,34.0357,33.8829,33.8829,73700.0
2014-11-25 10:40:00,51.0,51.0,50.82,50.89,39500.0,33.8962,33.8962,33.7765,33.8231,39500.0
2014-11-25 10:45:00,50.89,50.93,50.75,50.75,45000.0,33.8231,33.8496,33.73,33.73,45000.0
2014-11-25 10:50:00,50.76,50.83,50.75,50.77,75100.0,33.7367,33.7832,33.73,33.7433,75100.0
2014-11-25 10:55:00,50.78,50.78,50.58,50.58,98100.0,33.7499,33.7499,33.617,33.617,98100.0
2014-11-25 11:00:00,50.57,50.62,50.57,50.6,64300.0,33.6104,33.6436,33.6104,33.6303,64300.0
2014-11-25 11:05:00,50.61,50.63,50.57,50.61,53400.0,33.637,33.6503,33.6104,33.637,53400.0
2014-11-25 11:10:00,50.61,50.64,50.54,50.63,46500.0,33.637,33.6569,33.5904,33.6503,46500.0
2014-11-25 11:15:00,50.61,50.69,50.6,50.69,106800.0,33.637,33.6901,33.6303,33.6901,106800.0
2014-11-25 11:20:00,50.68,50.79,50.67,50.78,88000.0,33.6835,33.7566,33.6768,33.7499,88000.0
2014-11-25 11:25:00,50.78,50.87,50.74,50.86,50600.0,33.7499,33.8098,33.7234,33.8031,50600.0
2014-11-25 11:30:00,50.87,50.96,50.86,50.96,46300.0,33.8098,33.8696,33.8031,33.8696,46300.0
2014-11-25 11:35:00,50.96,51.0,50.95,51.0,37500.0,33.8696,33.8962,33.8629,33.8962,37500.0
2014-11-25 11:40:00,50.99,51.0,50.95,50.99,50400.0,33.8895,33.8962,33.8629,33.8895,50400.0
2014-11-25 11:45:00,51.0,51.06,50.99,51.06,36800.0,33.8962,33.936,33.8895,33.936,36800.0
2014-11-25 11:50:00,51.05,51.15,51.05,51.15,41800.0,33.9294,33.9959,33.9294,33.9959,41800.0
2014-11-25 11:55:00,51.15,51.24,51.15,51.24,72800.0,33.9959,34.0557,33.9959,34.0557,72800.0
2014-11-25 12:00:00,51.24,51.32,51.23,51.28,63300.0,34.0557,34.1088,34.049,34.0823,63300.0
2014-11-25 12:05:00,51.27,51.27,51.11,51.2,47800.0,34.0756,34.0756,33.9693,34.0291,47800.0
2014-11-25 12:10:00,51.19,51.2,51.12,51.12,27900.0,34.0224,34.0291,33.9759,33.9759,27900.0
2014-11-25 12:15:00,51.12,51.16,51.08,51.09,22400.0,33.9759,34.0025,33.9493,33.956,22400.0
2014-11-25 12:20:00,51.08,51.18,51.08,51.17,25100.0,33.9493,34.0158,33.9493,34.0092,25100.0
2014-11-25 12:25:00,51.18,51.23,51.18,51.22,39100.0,34.0158,34.049,34.0158,34.0424,39100.0
2014-11-25 12:30:00,51.22,51.26,51.17,51.26,46300.0,34.0424,34.069,34.0092,34.069,46300.0
2014-11-25 12:35:00,51.27,51.38,51.26,51.36,130800.0,34.0756,34.1487,34.069,34.1354,130800.0
2014-11-25 12:40:00,51.36,51.58,51.33,51.55,146100.0,34.1354,34.2817,34.1155,34.2617,146100.0
2014-11-25 12:45:00,51.55,51.57,51.51,51.52,84300.0,34.2617,34.275,34.2351,34.2418,84300.0
2014-11-25 12:50:00,51.52,51.53,51.4,51.41,128300.0,34.2418,34.2484,34.162,34.1687,128300.0
2014-11-25 12:55:00,51.4,51.42,51.36,51.38,47900.0,34.162,34.1753,34.1354,34.1487,47900.0
2014-11-25 13:00:00,51.38,51.45,51.34,51.35,140700.0,34.1487,34.1953,34.1221,34.1288,140700.0
2014-11-25 13:05:00,51.35,51.36,51.26,51.27,56000.0,34.1288,34.1354,34.069,34.0756,56000.0
2014-11-25 13:10:00,51.26,51.31,51.25,51.3,34800.0,34.069,34.1022,34.0623,34.0956,34800.0
2014-11-25 13:15:00,51.3,51.31,51.24,51.24,88400.0,34.0956,34.1022,34.0557,34.0557,88400.0
2014-11-25 13:20:00,51.25,51.34,51.24,51.3,65300.0,34.0623,34.1221,34.0557,34.0956,65300.0
2014-11-25 13:25:00,51.3,51.32,51.27,51.3,43800.0,34.0956,34.1088,34.0756,34.0956,43800.0
2014-11-25 13:30:00,51.29,51.31,51.26,51.26,34100.0,34.0889,34.1022,34.069,34.069,34100.0
2014-11-25 13:35:00,51.25,51.26,51.16,51.22,108600.0,34.0623,34.069,34.0025,34.0424,108600.0
2014-11-25 13:40:00,51.21,51.26,51.19,51.21,62000.0,34.0357,34.069,34.0224,34.0357,62000.0
2014-11-25 13:45:00,51.21,51.22,51.05,51.07,50700.0,34.0357,34.0424,33.9294,33.9427,50700.0
2014-11-25 13:50:00,51.08,51.22,51.04,51.22,80800.0,33.9493,34.0424,33.9228,34.0424,80800.0
2014-11-25 13:55:00,51.22,51.22,51.19,51.2,28000.0,34.0424,34.0424,34.0224,34.0291,28000.0
2014-11-25 14:00:00,51.2,51.21,51.13,51.2,42900.0,34.0291,34.0357,33.9826,34.0291,42900.0
2014-11-25 14:05:00,51.2,51.25,51.2,51.25,61400.0,34.0291,34.0623,34.0291,34.0623,61400.0
2014-11-25 14:10:00,51.25,51.27,51.2,51.27,52700.0,34.0623,34.0756,34.0291,34.0756,52700.0
2014-11-25 14:15:00,51.27,51.33,51.25,51.29,41900.0,34.0756,34.1155,34.0623,34.0889,41900.0
2014-11-25 14:20:00,51.3,51.31,51.27,51.31,44200.0,34.0956,34.1022,34.0756,34.1022,44200.0
2014-11-25 14:25:00,51.32,51.32,51.21,51.25,54900.0,34.1088,34.1088,34.0357,34.0623,54900.0
2014-11-25 14:30:00,51.25,51.3,51.25,51.29,44200.0,34.0623,34.0956,34.0623,34.0889,44200.0
2014-11-25 14:35:00,51.3,51.31,51.19,51.23,58100.0,34.0956,34.1022,34.0224,34.049,58100.0
2014-11-25 14:40:00,51.23,51.26,51.22,51.25,19100.0,34.049,34.069,34.0424,34.0623,19100.0
2014-11-25 14:45:00,51.24,51.25,51.15,51.15,49400.0,34.0557,34.0623,33.9959,33.9959,49400.0
2014-11-25 14:50:00,51.15,51.18,51.12,51.15,39800.0,33.9959,34.0158,33.9759,33.9959,39800.0
2014-11-25 14:55:00,51.16,51.23,51.15,51.22,41900.0,34.0025,34.049,33.9959,34.0424,41900.0
2014-11-25 15:00:00,51.22,51.22,51.17,51.18,54500.0,34.0424,34.0424,34.0092,34.0158,54500.0
2014-11-25 15:05:00,51.17,51.21,51.16,51.16,46100.0,34.0092,34.0357,34.0025,34.0025,46100.0
2014-11-25 15:10:00,51.16,51.16,51.1,51.13,73800.0,34.0025,34.0025,33.9626,33.9826,73800.0
2014-11-25 15:15:00,51.12,51.17,51.11,51.17,36800.0,33.9759,34.0092,33.9693,34.0092,36800.0
2014-11-25 15:20:00,51.16,51.22,51.13,51.18,105300.0,34.0025,34.0424,33.9826,34.0158,105300.0
2014-11-25 15:25:00,51.18,51.26,51.18,51.23,89900.0,34.0158,34.069,34.0158,34.049,89900.0
2014-11-25 15:30:00,51.23,51.23,51.09,51.09,93600.0,34.049,34.049,33.956,33.956,93600.0
2014-11-25 15:35:00,51.08,51.13,51.06,51.07,112100.0,33.9493,33.9826,33.936,33.9427,112100.0
2014-11-25 15:40:00,51.06,51.11,51.04,51.06,102900.0,33.936,33.9693,33.9228,33.936,102900.0
2014-11-25 15:45:00,51.04,51.06,51.01,51.05,211000.0,33.9228,33.936,33.9028,33.9294,211000.0
2014-11-25 15:50:00,51.05,51.07,51.02,51.05,213700.0,33.9294,33.9427,33.9095,33.9294,213700.0
2014-11-25 15:55:00,51.05,51.06,50.97,50.99,322300.0,33.9294,33.936,33.8762,33.8895,322300.0
2014-11-26 09:30:00,50.98,51.15,50.8,50.89,103600.0,33.8829,33.9959,33.7632,33.8231,103600.0
2014-11-26 09:35:00,50.89,50.89,50.77,50.84,50600.0,33.8231,33.8231,33.7433,33.7898,50600.0
2014-11-26 09:40:00,50.81,50.85,50.65,50.73,54100.0,33.7699,33.7965,33.6635,33.7167,54100.0
2014-11-26 09:45:00,50.75,50.91,50.73,50.76,60100.0,33.73,33.8363,33.7167,33.7367,60100.0
2014-11-26 09:50:00,50.76,50.87,50.73,50.87,25200.0,33.7367,33.8098,33.7167,33.8098,25200.0
2014-11-26 09:55:00,50.88,51.05,50.87,51.01,96200.0,33.8164,33.9294,33.8098,33.9028,96200.0
2014-11-26 10:00:00,51.0,51.04,50.9,50.93,94600.0,33.8962,33.9228,33.8297,33.8496,94600.0
2014-11-26 10:05:00,50.92,50.96,50.83,50.93,35200.0,33.843,33.8696,33.7832,33.8496,35200.0
2014-11-26 10:10:00,50.91,51.1,50.91,51.04,55500.0,33.8363,33.9626,33.8363,33.9228,55500.0
2014-11-26 10:15:00,51.06,51.11,51.03,51.08,16500.0,33.936,33.9693,33.9161,33.9493,16500.0
2014-11-26 10:20:00,51.09,51.12,51.05,51.06,29500.0,33.956,33.9759,33.9294,33.936,29500.0
2014-11-26 10:25:00,51.06,51.07,50.93,51.0,99100.0,33.936,33.9427,33.8496,33.8962,99100.0
2014-11-26 10:30:00,51.0,51.04,50.91,50.97,43300.0,33.8962,33.9228,33.8363,33.8762,43300.0
2014-11-26 10:35:00,50.97,50.99,50.91,50.93,65200.0,33.8762,33.8895,33.8363,33.8496,65200.0
2014-11-26 10:40:00,50.93,50.96,50.87,50.94,41100.0,33.8496,33.8696,33.8098,33.8563,41100.0
2014-11-26 10:45:00,50.96,50.97,50.9,50.92,64400.0,33.8696,33.8762,33.8297,33.843,64400.0
2014-11-26 10:50:00,50.92,50.94,50.9,50.93,27400.0,33.843,33.8563,33.8297,33.8496,27400.0
2014-11-26 10:55:00,50.94,51.0,50.93,50.97,44500.0,33.8563,33.8962,33.8496,33.8762,44500.0
2014-11-26 11:00:00,50.99,51.0,50.93,50.93,31600.0,33.8895,33.8962,33.8496,33.8496,31600.0
2014-11-26 11:05:00,50.93,50.93,50.86,50.9,33700.0,33.8496,33.8496,33.8031,33.8297,33700.0
2014-11-26 11:10:00,50.9,50.95,50.87,50.9,42100.0,33.8297,33.8629,33.8098,33.8297,42100.0
2014-11-26 11:15:00,50.9,50.92,50.84,50.85,35100.0,33.8297,33.843,33.7898,33.7965,35100.0
2014-11-26 11:20:00,50.85,50.87,50.82,50.86,31900.0,33.7965,33.8098,33.7765,33.8031,31900.0
2014-11-26 11:25:00,50.86,50.87,50.83,50.84,30700.0,33.8031,33.8098,33.7832,33.7898,30700.0
2014-11-26 11:30:00,50.83,50.84,50.8,50.81,32700.0,33.7832,33.7898,33.7632,33.7699,32700.0
2014-11-26 11:35:00,50.82,50.82,50.75,50.75,28100.0,33.7765,33.7765,33.73,33.73,28100.0
2014-11-26 11:40:00,50.74,50.79,50.73,50.78,32700.0,33.7234,33.7566,33.7167,33.7499,32700.0
2014-11-26 11:45:00,50.76,50.77,50.7,50.73,52800.0,33.7367,33.7433,33.6968,33.7167,52800.0
2014-11-26 11:50:00,50.74,50.79,50.74,50.77,37200.0,33.7234,33.7566,33.7234,33.7433,37200.0
2014-11-26 11:55:00,50.77,50.78,50.74,50.76,28400.0,33.7433,33.7499,33.7234,33.7367,28400.0
2014-11-26 12:00:00,50.78,50.91,50.78,50.9,54500.0,33.7499,33.8363,33.7499,33.8297,54500.0
2014-11-26 12:05:00,50.9,50.94,50.84,50.85,42000.0,33.8297,33.8563,33.7898,33.7965,42000.0
2014-11-26 12:10:00,50.85,50.86,50.82,50.83,24300.0,33.7965,33.8031,33.7765,33.7832,24300.0
2014-11-26 12:15:00,50.83,50.85,50.78,50.78,35900.0,33.7832,33.7965,33.7499,33.7499,35900.0
2014-11-26 12:20:00,50.77,50.78,50.74,50.76,27200.0,33.7433,33.7499,33.7234,33.7367,27200.0
2014-11-26 12:25:00,50.76,50.78,50.73,50.75,37600.0,33.7367,33.7499,33.7167,33.73,37600.0
2014-11-26 12:30:00,50.75,50.8,50.74,50.8,24500.0,33.73,33.7632,33.7234,33.7632,24500.0
2014-11-26 12:35:00,50.8,50.85,50.78,50.85,23900.0,33.7632,33.7965,33.7499,33.7965,23900.0
2014-11-26 12:40:00,50.86,50.89,50.85,50.88,21900.0,33.8031,33.8231,33.7965,33.8164,21900.0
2014-11-26 12:45:00,50.89,50.89,50.85,50.89,35900.0,33.8231,33.8231,33.7965,33.8231,35900.0
2014-11-26 12:50:00,50.89,50.96,50.89,50.92,30800.0,33.8231,33.8696,33.8231,33.843,30800.0
2014-11-26 12:55:00,50.91,50.96,50.9,50.96,18100.0,33.8363,33.8696,33.8297,33.8696,18100.0
2014-11-26 13:00:00,50.95,50.96,50.89,50.91,20600.0,33.8629,33.8696,33.8231,33.8363,20600.0
2014-11-26 13:05:00,50.91,50.91,50.87,50.88,30200.0,33.8363,33.8363,33.8098,33.8164,30200.0
2014-11-26 13:10:00,50.88,50.92,50.86,50.92,26800.0,33.8164,33.843,33.8031,33.843,26800.0
2014-11-26 13:15:00,50.93,51.0,50.93,50.99,50400.0,33.8496,33.8962,33.8496,33.8895,50400.0
2014-11-26 13:20:00,50.99,51.08,50.99,51.07,79400.0,33.8895,33.9493,33.8895,33.9427,79400.0
2014-11-26 13:25:00,51.07,51.09,51.05,51.07,26200.0,33.9427,33.956,33.9294,33.9427,26200.0
2014-11-26 13:30:00,51.07,51.1,51.07,51.09,30700.0,33.9427,33.9626,33.9427,33.956,30700.0
2014-11-26 13:35:00,51.09,51.1,50.93,50.99,72700.0,33.956,33.9626,33.8496,33.8895,72700.0
2014-11-26 13:40:00,50.98,51.03,50.98,51.03,25800.0,33.8829,33.9161,33.8829,33.9161,25800.0
2014-11-26 13:45:00,51.03,51.08,51.02,51.08,26700.0,33.9161,33.9493,33.9095,33.9493,26700.0
2014-11-26 13:50:00,51.08,51.1,51.04,51.05,43000.0,33.9493,33.9626,33.9228,33.9294,43000.0
2014-11-26 13:55:00,51.06,51.1,51.03,51.09,40400.0,33.936,33.9626,33.9161,33.956,40400.0
2014-11-26 14:00:00,51.09,51.13,51.09,51.12,39900.0,33.956,33.9826,33.956,33.9759,39900.0
2014-11-26 14:05:00,51.12,51.13,51.08,51.11,35100.0,33.9759,33.9826,33.9493,33.9693,35100.0
2014-11-26 14:10:00,51.11,51.11,51.07,51.07,25100.0,33.9693,33.9693,33.9427,33.9427,25100.0
2014-11-26 14:15:00,51.07,51.08,51.05,51.08,19200.0,33.9427,33.9493,33.9294,33.9493,19200.0
2014-11-26 14:20:00,51.08,51.08,51.05,51.06,31900.0,33.9493,33.9493,33.9294,33.936,31900.0
2014-11-26 14:25:00,51.06,51.06,50.98,51.04,58200.0,33.936,33.936,33.8829,33.9228,58200.0
2014-11-26 14:30:00,51.05,51.09,51.04,51.08,28000.0,33.9294,33.956,33.9228,33.9493,28000.0
2014-11-26 14:35:00,51.08,51.13,51.08,51.13,24700.0,33.9493,33.9826,33.9493,33.9826,24700.0
2014-11-26 14:40:00,51.12,51.18,51.12,51.17,38200.0,33.9759,34.0158,33.9759,34.0092,38200.0
2014-11-26 14:45:00,51.18,51.23,51.17,51.23,35700.0,34.0158,34.049,34.0092,34.049,35700.0
2014-11-26 14:50:00,51.23,51.25,51.13,51.21,58600.0,34.049,34.0623,33.9826,34.0357,58600.0
2014-11-26 14:55:00,51.21,51.22,51.16,51.19,45000.0,34.0357,34.0424,34.0025,34.0224,45000.0
2014-11-26 15:00:00,51.18,51.2,51.18,51.19,25500.0,34.0158,34.0291,34.0158,34.0224,25500.0
2014-11-26 15:05:00,51.17,51.24,51.14,51.23,60100.0,34.0092,34.0557,33.9892,34.049,60100.0
2014-11-26 15:10:00,51.23,51.25,51.2,51.25,36200.0,34.049,34.0623,34.0291,34.0623,36200.0
2014-11-26 15:15:00,51.24,51.25,51.22,51.22,51300.0,34.0557,34.0623,34.0424,34.0424,51300.0
2014-11-26 15:20:00,51.22,51.24,51.14,51.15,64300.0,34.0424,34.0557,33.9892,33.9959,64300.0
2014-11-26 15:25:00,51.15,51.16,51.07,51.1,108900.0,33.9959,34.0025,33.9427,33.9626,108900.0
2014-11-26 15:30:00,51.1,51.15,51.1,51.11,53200.0,33.9626,33.9959,33.9626,33.9693,53200.0
2014-11-26 15:35:00,51.11,51.15,51.08,51.11,101900.0,33.9693,33.9959,33.9493,33.9693,101900.0
2014-11-26 15:40:00,51.11,51.11,51.08,51.08,66500.0,33.9693,33.9693,33.9493,33.9493,66500.0
2014-11-26 15:45:00,51.09,51.12,50.98,50.98,113300.0,33.956,33.9759,33.8829,33.8829,113300.0
2014-11-26 15:50:00,50.98,51.04,50.96,50.96,184000.0,33.8829,33.9228,33.8696,33.8696,184000.0
2014-11-26 15:55:00,50.96,50.98,50.92,50.95,352700.0,33.8696,33.8829,33.843,33.8629,352700.0
2014-11-28 09:30:00,50.07,50.15,49.8,49.85,371200.0,33.2781,33.3312,33.0986,33.1318,371200.0
2014-11-28 09:35:00,49.8,49.98,49.7,49.71,174300.0,33.0986,33.2182,33.0321,33.0388,174300.0
2014-11-28 09:40:00,49.73,49.78,49.35,49.38,331800.0,33.0521,33.0853,32.7995,32.8195,331800.0
2014-11-28 09:45:00,49.39,49.47,49.21,49.22,121800.0,32.8261,32.8793,32.7065,32.7131,121800.0
2014-11-28 09:50:00,49.22,49.34,49.1,49.28,190400.0,32.7131,32.7929,32.6334,32.753,190400.0
2014-11-28 09:55:00,49.28,49.39,49.13,49.35,126900.0,32.753,32.8261,32.6533,32.7995,126900.0
2014-11-28 10:00:00,49.36,49.36,49.1,49.14,125400.0,32.8062,32.8062,32.6334,32.66,125400.0
2014-11-28 10:05:00,49.14,49.2,49.06,49.17,128700.0,32.66,32.6998,32.6068,32.6799,128700.0
2014-11-28 10:10:00,49.17,49.4,49.17,49.36,164600.0,32.6799,32.8328,32.6799,32.8062,164600.0
2014-11-28 10:15:00,49.36,49.37,49.16,49.2,105000.0,32.8062,32.8128,32.6732,32.6998,105000.0
2014-11-28 10:20:00,49.18,49.2,49.05,49.12,170900.0,32.6865,32.6998,32.6001,32.6467,170900.0
2014-11-28 10:25:00,49.11,49.12,48.92,48.96,130000.0,32.64,32.6467,32.5137,32.5403,130000.0
2014-11-28 10:30:00,48.97,49.05,48.72,48.8,135600.0,32.547,32.6001,32.3808,32.434,135600.0
2014-11-28 10:35:00,48.8,48.86,48.75,48.76,86800.0,32.434,32.4739,32.4007,32.4074,86800.0
2014-11-28 10:40:00,48.76,48.81,48.75,48.75,44200.0,32.4074,32.4406,32.4007,32.4007,44200.0
2014-11-28 10:45:00,48.75,48.85,48.74,48.85,84000.0,32.4007,32.4672,32.3941,32.4672,84000.0
2014-11-28 10:50:00,48.85,48.86,48.78,48.84,79800.0,32.4672,32.4739,32.4207,32.4606,79800.0
2014-11-28 10:55:00,48.85,48.87,48.81,48.86,89100.0,32.4672,32.4805,32.4406,32.4739,89100.0
2014-11-28 11:00:00,48.87,48.91,48.83,48.84,98700.0,32.4805,32.5071,32.4539,32.4606,98700.0
2014-11-28 11:05:00,48.84,49.0,48.84,48.96,56500.0,32.4606,32.5669,32.4606,32.5403,56500.0
2014-11-28 11:10:00,48.95,49.06,48.95,49.05,73600.0,32.5337,32.6068,32.5337,32.6001,73600.0
2014-11-28 11:15:00,49.06,49.26,49.04,49.22,388000.0,32.6068,32.7397,32.5935,32.7131,388000.0
2014-11-28 11:20:00,49.22,49.34,49.18,49.27,109500.0,32.7131,32.7929,32.6865,32.7464,109500.0
2014-11-28 11:25:00,49.29,49.33,49.25,49.28,78200.0,32.7596,32.7862,32.7331,32.753,78200.0
2014-11-28 11:30:00,49.29,49.37,49.19,49.24,78300.0,32.7596,32.8128,32.6932,32.7264,78300.0
2014-11-28 11:35:00,49.24,49.27,49.11,49.12,70000.0,32.7264,32.7464,32.64,32.6467,70000.0
2014-11-28 11:40:00,49.12,49.22,49.08,49.11,146700.0,32.6467,32.7131,32.6201,32.64,146700.0
2014-11-28 11:45:00,49.11,49.16,49.1,49.11,62800.0,32.64,32.6732,32.6334,32.64,62800.0
2014-11-28 11:50:00,49.11,49.13,48.99,49.01,88900.0,32.64,32.6533,32.5603,32.5736,88900.0
2014-11-28 11:55:00,49.01,49.08,48.9,48.9,65900.0,32.5736,32.6201,32.5004,32.5004,65900.0
2014-11-28 12:00:00,48.9,48.96,48.89,48.91,65000.0,32.5004,32.5403,32.4938,32.5071,65000.0
2014-11-28 12:05:00,48.91,48.92,48.8,48.83,88000.0,32.5071,32.5137,32.434,32.4539,88000.0
2014-11-28 12:10:00,48.83,48.84,48.72,48.77,104800.0,32.4539,32.4606,32.3808,32.414,104800.0
2014-11-28 12:15:00,48.77,48.78,48.66,48.68,104500.0,32.414,32.4207,32.3409,32.3542,104500.0
2014-11-28 12:20:00,48.68,48.68,48.59,48.62,103000.0,32.3542,32.3542,32.2944,32.3143,103000.0
2014-11-28 12:25:00,48.62,48.66,48.56,48.66,94000.0,32.3143,32.3409,32.2745,32.3409,94000.0
2014-11-28 12:30:00,48.65,48.68,48.28,48.28,151900.0,32.3343,32.3542,32.0884,32.0884,151900.0
2014-11-28 12:35:00,48.32,48.5,48.29,48.43,110900.0,32.115,32.2346,32.095,32.1881,110900.0
2014-11-28 12:40:00,48.44,48.67,48.43,48.67,156900.0,32.1947,32.3476,32.1881,32.3476,156900.0
2014-11-28 12:45:00,48.68,48.69,48.53,48.59,170100.0,32.3542,32.3609,32.2545,32.2944,170100.0
2014-11-28 12:50:00,48.59,48.59,48.45,48.48,170200.0,32.2944,32.2944,32.2014,32.2213,170200.0
2014-11-28 12:55:00,48.47,48.64,48.4,48.61,365200.0,32.2147,32.3276,32.1681,32.3077,365200.0
2014-12-01 09:30:00,48.2,48.4,47.84,48.35,244100.0,32.0352,32.1681,31.7959,32.1349,244100.0
2014-12-01 09:35:00,48.31,48.85,48.25,48.84,123300.0,32.1083,32.4672,32.0684,32.4606,123300.0
2014-12-01 09:40:00,48.84,49.17,48.83,49.07,158700.0,32.4606,32.6799,32.4539,32.6134,158700.0
2014-12-01 09:45:00,49.07,49.07,48.7,48.7,90000.0,32.6134,32.6134,32.3675,32.3675,90000.0
2014-12-01 09:50:00,48.7,48.72,48.48,48.57,84400.0,32.3675,32.3808,32.2213,32.2811,84400.0
2014-12-01 09:55:00,48.58,48.61,48.5,48.55,76000.0,32.2878,32.3077,32.2346,32.2678,76000.0
2014-12-01 10:00:00,48.55,48.66,48.45,48.5,86200.0,32.2678,32.3409,32.2014,32.2346,86200.0
2014-12-01 10:05:00,48.5,48.5,48.33,48.36,50300.0,32.2346,32.2346,32.1216,32.1415,50300.0
2014-12-01 10:10:00,48.35,48.49,48.34,48.49,48800.0,32.1349,32.2279,32.1282,32.2279,48800.0
2014-12-01 10:15:00,48.5,48.56,48.48,48.5,85100.0,32.2346,32.2745,32.2213,32.2346,85100.0
2014-12-01 10:20:00,48.51,48.66,48.51,48.65,102800.0,32.2412,32.3409,32.2412,32.3343,102800.0
2014-12-01 10:25:00,48.66,48.75,48.56,48.66,133200.0,32.3409,32.4007,32.2745,32.3409,133200.0
2014-12-01 10:30:00,48.66,48.81,48.5,48.72,166600.0,32.3409,32.4406,32.2346,32.3808,166600.0
2014-12-01 10:35:00,48.72,48.77,48.67,48.69,84200.0,32.3808,32.414,32.3476,32.3609,84200.0
2014-12-01 10:40:00,48.69,48.7,48.57,48.61,51800.0,32.3609,32.3675,32.2811,32.3077,51800.0
2014-12-01 10:45:00,48.6,48.63,48.45,48.55,73200.0,32.3011,32.321,32.2014,32.2678,73200.0
2014-12-01 10:50:00,48.53,48.55,48.41,48.51,43200.0,32.2545,32.2678,32.1748,32.2412,43200.0
2014-12-01 10:55:00,48.5,48.54,48.49,48.51,46200.0,32.2346,32.2612,32.2279,32.2412,46200.0
2014-12-01 11:00:00,48.51,48.59,48.48,48.55,76300.0,32.2412,32.2944,32.2213,32.2678,76300.0
2014-12-01 11:05:00,48.54,48.64,48.5,48.54,49900.0,32.2612,32.3276,32.2346,32.2612,49900.0
2014-12-01 11:10:00,48.53,48.58,48.47,48.57,51200.0,32.2545,32.2878,32.2147,32.2811,51200.0
2014-12-01 11:15:00,48.54,48.79,48.54,48.76,103400.0,32.2612,32.4273,32.2612,32.4074,103400.0
2014-12-01 11:20:00,48.76,48.86,48.72,48.75,54300.0,32.4074,32.4739,32.3808,32.4007,54300.0
2014-12-01 11:25:00,48.75,48.82,48.72,48.79,57100.0,32.4007,32.4473,32.3808,32.4273,57100.0
2014-12-01 11:30:00,48.78,48.86,48.7,48.75,87300.0,32.4207,32.4739,32.3675,32.4007,87300.0
2014-12-01 11:35:00,48.74,48.76,48.54,48.6,68900.0,32.3941,32.4074,32.2612,32.3011,68900.0
2014-12-01 11:40:00,48.59,48.65,48.55,48.6,44600.0,32.2944,32.3343,32.2678,32.3011,44600.0
2014-12-01 11:45:00,48.6,48.63,48.53,48.57,50100.0,32.3011,32.321,32.2545,32.2811,50100.0
2014-12-01 11:50:00,48.56,48.6,48.48,48.59,78100.0,32.2745,32.3011,32.2213,32.2944,78100.0
2014-12-01 11:55:00,48.58,48.59,48.39,48.4,42100.0,32.2878,32.2944,32.1615,32.1681,42100.0
2014-12-01 12:00:00,48.39,48.42,48.32,48.33,54200.0,32.1615,32.1814,32.115,32.1216,54200.0
2014-12-01 12:05:00,48.33,48.34,48.2,48.2,63600.0,32.1216,32.1282,32.0352,32.0352,63600.0
2014-12-01 12:10:00,48.2,48.24,48.16,48.22,38000.0,32.0352,32.0618,32.0086,32.0485,38000.0
2014-12-01 12:15:00,48.22,48.28,48.19,48.28,48200.0,32.0485,32.0884,32.0286,32.0884,48200.0
2014-12-01 12:20:00,48.27,48.28,48.15,48.17,49600.0,32.0817,32.0884,32.002,32.0153,49600.0
2014-12-01 12:25:00,48.16,48.16,48.11,48.11,25000.0,32.0086,32.0086,31.9754,31.9754,25000.0
2014-12-01 12:30:00,48.11,48.25,48.09,48.14,55800.0,31.9754,32.0684,31.9621,31.9953,55800.0
2014-12-01 12:35:00,48.14,48.18,48.09,48.12,40600.0,31.9953,32.0219,31.9621,31.982,40600.0
2014-12-01 12:40:00,48.11,48.18,48.11,48.14,36500.0,31.9754,32.0219,31.9754,31.9953,36500.0
2014-12-01 12:45:00,48.14,48.16,48.1,48.11,45300.0,31.9953,32.0086,31.9687,31.9754,45300.0
2014-12-01 12:50:00,48.12,48.22,48.12,48.22,35500.0,31.982,32.0485,31.982,32.0485,35500.0
2014-12-01 12:55:00,48.23,48.4,48.22,48.39,39400.0,32.0551,32.1681,32.0485,32.1615,39400.0
2014-12-01 13:00:00,48.39,48.5,48.37,48.5,74500.0,32.1615,32.2346,32.1482,32.2346,74500.0
2014-12-01 13:05:00,48.49,48.53,48.46,48.48,30800.0,32.2279,32.2545,32.208,32.2213,30800.0
2014-12-01 13:10:00,48.48,48.48,48.41,48.46,34800.0,32.2213,32.2213,32.1748,32.208,34800.0
2014-12-01 13:15:00,48.46,48.53,48.45,48.48,42800.0,32.208,32.2545,32.2014,32.2213,42800.0
2014-12-01 13:20:00,48.47,48.56,48.47,48.52,28500.0,32.2147,32.2745,32.2147,32.2479,28500.0
2014-12-01 13:25:00,48.51,48.56,48.51,48.55,20200.0,32.2412,32.2745,32.2412,32.2678,20200.0
2014-12-01 13:30:00,48.56,48.59,48.52,48.52,28900.0,32.2745,32.2944,32.2479,32.2479,28900.0
2014-12-01 13:35:00,48.51,48.53,48.45,48.5,76500.0,32.2412,32.2545,32.2014,32.2346,76500.0
2014-12-01 13:40:00,48.5,48.55,48.5,48.52,25600.0,32.2346,32.2678,32.2346,32.2479,25600.0
2014-12-01 13:45:00,48.52,48.65,48.51,48.63,58100.0,32.2479,32.3343,32.2412,32.321,58100.0
2014-12-01 13:50:00,48.63,48.63,48.59,48.63,30300.0,32.321,32.321,32.2944,32.321,30300.0
2014-12-01 13:55:00,48.62,48.63,48.52,48.55,40100.0,32.3143,32.321,32.2479,32.2678,40100.0
2014-12-01 14:00:00,48.54,48.58,48.51,48.55,35800.0,32.2612,32.2878,32.2412,32.2678,35800.0
2014-12-01 14:05:00,48.55,48.55,48.37,48.38,26400.0,32.2678,32.2678,32.1482,32.1548,26400.0
2014-12-01 14:10:00,48.39,48.43,48.32,48.38,34000.0,32.1615,32.1881,32.115,32.1548,34000.0
2014-12-01 14:15:00,48.38,48.43,48.36,48.41,38000.0,32.1548,32.1881,32.1415,32.1748,38000.0
2014-12-01 14:20:00,48.41,48.43,48.38,48.39,40400.0,32.1748,32.1881,32.1548,32.1615,40400.0
2014-12-01 14:25:00,48.38,48.49,48.36,48.48,37400.0,32.1548,32.2279,32.1415,32.2213,37400.0
2014-12-01 14:30:00,48.47,48.56,48.47,48.56,60300.0,32.2147,32.2745,32.2147,32.2745,60300.0
2014-12-01 14:35:00,48.56,48.65,48.53,48.62,126400.0,32.2745,32.3343,32.2545,32.3143,126400.0
2014-12-01 14:40:00,48.61,48.66,48.59,48.63,46600.0,32.3077,32.3409,32.2944,32.321,46600.0
2014-12-01 14:45:00,48.63,48.64,48.52,48.53,39000.0,32.321,32.3276,32.2479,32.2545,39000.0
2014-12-01 14:50:00,48.53,48.56,48.5,48.53,33300.0,32.2545,32.2745,32.2346,32.2545,33300.0
2014-12-01 14:55:00,48.53,48.56,48.46,48.48,42200.0,32.2545,32.2745,32.208,32.2213,42200.0
2014-12-01 15:00:00,48.48,48.55,48.47,48.55,64900.0,32.2213,32.2678,32.2147,32.2678,64900.0
2014-12-01 15:05:00,48.54,48.56,48.52,48.54,54000.0,32.2612,32.2745,32.2479,32.2612,54000.0
2014-12-01 15:10:00,48.54,48.56,48.49,48.55,97900.0,32.2612,32.2745,32.2279,32.2678,97900.0
2014-12-01 15:15:00,48.55,48.66,48.53,48.66,46500.0,32.2678,32.3409,32.2545,32.3409,46500.0
2014-12-01 15:20:00,48.66,48.77,48.65,48.75,102400.0,32.3409,32.414,32.3343,32.4007,102400.0
2014-12-01 15:25:00,48.76,48.82,48.74,48.78,67600.0,32.4074,32.4473,32.3941,32.4207,67600.0
2014-12-01 15:30:00,48.78,48.85,48.78,48.85,62700.0,32.4207,32.4672,32.4207,32.4672,62700.0
2014-12-01 15:35:00,48.84,48.9,48.83,48.9,121500.0,32.4606,32.5004,32.4539,32.5004,121500.0
2014-12-01 15:40:00,48.89,48.91,48.76,48.76,132700.0,32.4938,32.5071,32.4074,32.4074,132700.0
2014-12-01 15:45:00,48.76,48.86,48.7,48.84,165700.0,32.4074,32.4739,32.3675,32.4606,165700.0
2014-12-01 15:50:00,48.82,48.87,48.81,48.86,181500.0,32.4473,32.4805,32.4406,32.4739,181500.0
2014-12-01 15:55:00,48.86,48.95,48.86,48.89,444100.0,32.4739,32.5337,32.4739,32.4938,444100.0
2014-12-02 09:30:00,48.98,49.38,48.86,49.33,188700.0,32.5536,32.8195,32.4739,32.7862,188700.0
2014-12-02 09:35:00,49.33,49.59,49.1,49.48,112800.0,32.7862,32.959,32.6334,32.8859,112800.0
2014-12-02 09:40:00,49.47,49.58,49.29,49.36,84800.0,32.8793,32.9524,32.7596,32.8062,84800.0
2014-12-02 09:45:00,49.37,49.55,49.2,49.42,101400.0,32.8128,32.9325,32.6998,32.8461,101400.0
2014-12-02 09:50:00,49.44,49.44,49.21,49.31,116200.0,32.8593,32.8593,32.7065,32.7729,116200.0
2014-12-02 09:55:00,49.32,49.6,49.3,49.6,69900.0,32.7796,32.9657,32.7663,32.9657,69900.0
2014-12-02 10:00:00,49.61,49.77,49.6,49.77,80900.0,32.9723,33.0787,32.9657,33.0787,80900.0
2014-12-02 10:05:00,49.77,49.89,49.68,49.87,100700.0,33.0787,33.1584,33.0189,33.1451,100700.0
2014-12-02 10:10:00,49.88,49.91,49.81,49.83,56700.0,33.1518,33.1717,33.1053,33.1185,56700.0
2014-12-02 10:15:00,49.85,49.86,49.78,49.83,54000.0,33.1318,33.1385,33.0853,33.1185,54000.0
2014-12-02 10:20:00,49.83,49.84,49.78,49.79,55200.0,33.1185,33.1252,33.0853,33.092,55200.0
2014-12-02 10:25:00,49.79,50.03,49.79,50.01,121600.0,33.092,33.2515,33.092,33.2382,121600.0
2014-12-02 10:30:00,50.02,50.14,50.0,50.13,104700.0,33.2448,33.3246,33.2315,33.3179,104700.0
2014-12-02 10:35:00,50.14,50.19,50.07,50.08,87600.0,33.3246,33.3578,33.2781,33.2847,87600.0
2014-12-02 10:40:00,50.08,50.22,50.07,50.2,70700.0,33.2847,33.3778,33.2781,33.3645,70700.0
2014-12-02 10:45:00,50.21,50.34,50.21,50.32,113600.0,33.3711,33.4575,33.3711,33.4442,113600.0
2014-12-02 10:50:00,50.32,50.47,50.3,50.47,62800.0,33.4442,33.5439,33.4309,33.5439,62800.0
2014-12-02 10:55:00,50.46,50.65,50.45,50.58,173300.0,33.5373,33.6635,33.5306,33.617,173300.0
2014-12-02 11:00:00,50.6,50.67,50.5,50.57,137900.0,33.6303,33.6768,33.5639,33.6104,137900.0
2014-12-02 11:05:00,50.58,50.79,50.57,50.76,95300.0,33.617,33.7566,33.6104,33.7367,95300.0
2014-12-02 11:10:00,50.76,50.78,50.6,50.62,187100.0,33.7367,33.7499,33.6303,33.6436,187100.0
2014-12-02 11:15:00,50.62,50.65,50.55,50.62,111600.0,33.6436,33.6635,33.5971,33.6436,111600.0
2014-12-02 11:20:00,50.61,50.62,50.39,50.5,62100.0,33.637,33.6436,33.4907,33.5639,62100.0
2014-12-02 11:25:00,50.51,50.67,50.45,50.66,59500.0,33.5705,33.6768,33.5306,33.6702,59500.0
2014-12-02 11:30:00,50.65,50.67,50.49,50.5,86200.0,33.6635,33.6768,33.5572,33.5639,86200.0
2014-12-02 11:35:00,50.49,50.52,50.41,50.44,40000.0,33.5572,33.5771,33.504,33.524,40000.0
2014-12-02 11:40:00,50.44,50.63,50.41,50.63,66100.0,33.524,33.6503,33.504,33.6503,66100.0
2014-12-02 11:45:00,50.63,50.72,50.57,50.58,132700.0,33.6503,33.7101,33.6104,33.617,132700.0
2014-12-02 11:50:00,50.58,50.68,50.51,50.67,55100.0,33.617,33.6835,33.5705,33.6768,55100.0
2014-12-02 11:55:00,50.67,50.68,50.47,50.53,54000.0,33.6768,33.6835,33.5439,33.5838,54000.0
2014-12-02 12:00:00,50.53,50.62,50.46,50.62,64100.0,33.5838,33.6436,33.5373,33.6436,64100.0
2014-12-02 12:05:00,50.62,50.7,50.53,50.68,54000.0,33.6436,33.6968,33.5838,33.6835,54000.0
2014-12-02 12:10:00,50.68,50.69,50.58,50.62,52100.0,33.6835,33.6901,33.617,33.6436,52100.0
2014-12-02 12:15:00,50.61,50.75,50.58,50.67,67200.0,33.637,33.73,33.617,33.6768,67200.0
2014-12-02 12:20:00,50.67,50.73,50.5,50.72,91700.0,33.6768,33.7167,33.5639,33.7101,91700.0
2014-12-02 12:25:00,50.71,50.72,50.62,50.67,42100.0,33.7034,33.7101,33.6436,33.6768,42100.0
2014-12-02 12:30:00,50.68,50.7,50.61,50.68,79900.0,33.6835,33.6968,33.637,33.6835,79900.0
2014-12-02 12:35:00,50.68,50.69,50.55,50.69,55400.0,33.6835,33.6901,33.5971,33.6901,55400.0
2014-12-02 12:40:00,50.7,50.7,50.56,50.56,83400.0,33.6968,33.6968,33.6037,33.6037,83400.0
2014-12-02 12:45:00,50.55,50.61,50.52,50.59,70000.0,33.5971,33.637,33.5771,33.6237,70000.0
2014-12-02 12:50:00,50.6,50.7,50.6,50.68,45000.0,33.6303,33.6968,33.6303,33.6835,45000.0
2014-12-02 12:55:00,50.68,50.7,50.61,50.68,60300.0,33.6835,33.6968,33.637,33.6835,60300.0
2014-12-02 13:00:00,50.68,50.7,50.64,50.69,46000.0,33.6835,33.6968,33.6569,33.6901,46000.0
2014-12-02 13:05:00,50.69,50.77,50.68,50.69,75600.0,33.6901,33.7433,33.6835,33.6901,75600.0
2014-12-02 13:10:00,50.68,50.77,50.66,50.73,44000.0,33.6835,33.7433,33.6702,33.7167,44000.0
2014-12-02 13:15:00,50.74,50.82,50.73,50.82,76800.0,33.7234,33.7765,33.7167,33.7765,76800.0
2014-12-02 13:20:00,50.81,50.85,50.74,50.83,50900.0,33.7699,33.7965,33.7234,33.7832,50900.0
2014-12-02 13:25:00,50.84,50.94,50.83,50.93,65500.0,33.7898,33.8563,33.7832,33.8496,65500.0
2014-12-02 13:30:00,50.93,50.94,50.81,50.82,66300.0,33.8496,33.8563,33.7699,33.7765,66300.0
2014-12-02 13:35:00,50.83,50.95,50.82,50.91,63800.0,33.7832,33.8629,33.7765,33.8363,63800.0
2014-12-02 13:40:00,50.92,50.99,50.92,50.98,93400.0,33.843,33.8895,33.843,33.8829,93400.0
2014-12-02 13:45:00,50.98,50.99,50.88,50.88,54900.0,33.8829,33.8895,33.8164,33.8164,54900.0
2014-12-02 13:50:00,50.88,50.93,50.85,50.93,49000.0,33.8164,33.8496,33.7965,33.8496,49000.0
2014-12-02 13:55:00,50.92,50.93,50.84,50.91,62900.0,33.843,33.8496,33.7898,33.8363,62900.0
2014-12-02 14:00:00,50.92,50.97,50.91,50.95,68800.0,33.843,33.8762,33.8363,33.8629,68800.0
2014-12-02 14:05:00,50.96,50.97,50.86,50.93,58300.0,33.8696,33.8762,33.8031,33.8496,58300.0
2014-12-02 14:10:00,50.93,50.95,50.89,50.95,54300.0,33.8496,33.8629,33.8231,33.8629,54300.0
2014-12-02 14:15:00,50.94,50.95,50.88,50.9,65700.0,33.8563,33.8629,33.8164,33.8297,65700.0
2014-12-02 14:20:00,50.89,50.95,50.89,50.94,43300.0,33.8231,33.8629,33.8231,33.8563,43300.0
2014-12-02 14:25:00,50.94,50.94,50.85,50.89,74300.0,33.8563,33.8563,33.7965,33.8231,74300.0
2014-12-02 14:30:00,50.89,50.93,50.85,50.93,45900.0,33.8231,33.8496,33.7965,33.8496,45900.0
2014-12-02 14:35:00,50.93,50.97,50.91,50.91,58000.0,33.8496,33.8762,33.8363,33.8363,58000.0
2014-12-02 14:40:00,50.92,50.95,50.9,50.91,29600.0,33.843,33.8629,33.8297,33.8363,29600.0
2014-12-02 14:45:00,50.91,50.99,50.91,50.91,75500.0,33.8363,33.8895,33.8363,33.8363,75500.0
2014-12-02 14:50:00,50.91,50.93,50.85,50.85,62400.0,33.8363,33.8496,33.7965,33.7965,62400.0
2014-12-02 14:55:00,50.86,50.86,50.8,50.82,51600.0,33.8031,33.8031,33.7632,33.7765,51600.0
2014-12-02 15:00:00,50.82,50.88,50.8,50.87,90300.0,33.7765,33.8164,33.7632,33.8098,90300.0
2014-12-02 15:05:00,50.86,50.87,50.84,50.86,63200.0,33.8031,33.8098,33.7898,33.8031,63200.0
2014-12-02 15:10:00,50.86,50.87,50.84,50.85,75300.0,33.8031,33.8098,33.7898,33.7965,75300.0
2014-12-02 15:15:00,50.85,50.89,50.83,50.86,84500.0,33.7965,33.8231,33.7832,33.8031,84500.0
2014-12-02 15:20:00,50.86,50.86,50.83,50.84,88600.0,33.8031,33.8031,33.7832,33.7898,88600.0
2014-12-02 15:25:00,50.84,50.89,50.84,50.87,93900.0,33.7898,33.8231,33.7898,33.8098,93900.0
2014-12-02 15:30:00,50.87,50.89,50.86,50.89,140800.0,33.8098,33.8231,33.8031,33.8231,140800.0
2014-12-02 15:35:00,50.89,50.92,50.82,50.87,207200.0,33.8231,33.843,33.7765,33.8098,207200.0
2014-12-02 15:40:00,50.87,50.89,50.83,50.85,164400.0,33.8098,33.8231,33.7832,33.7965,164400.0
2014-12-02 15:45:00,50.85,50.89,50.82,50.85,262000.0,33.7965,33.8231,33.7765,33.7965,262000.0
2014-12-02 15:50:00,50.85,50.88,50.84,50.86,207300.0,33.7965,33.8164,33.7898,33.8031,207300.0
2014-12-02 15:55:00,50.86,50.88,50.85,50.87,362400.0,33.8031,33.8164,33.7965,33.8098,362400.0
2014-12-03 09:30:00,50.97,51.19,50.94,51.1,146000.0,33.8762,34.0224,33.8563,33.9626,146000.0
2014-12-03 09:35:00,51.03,51.39,51.03,51.18,66700.0,33.9161,34.1554,33.9161,34.0158,66700.0
2014-12-03 09:40:00,51.16,51.39,51.16,51.34,51200.0,34.0025,34.1554,34.0025,34.1221,51200.0
2014-12-03 09:45:00,51.37,51.38,51.17,51.17,100400.0,34.1421,34.1487,34.0092,34.0092,100400.0
2014-12-03 09:50:00,51.19,51.3,51.16,51.27,81600.0,34.0224,34.0956,34.0025,34.0756,81600.0
2014-12-03 09:55:00,51.28,51.46,51.23,51.45,91600.0,34.0823,34.2019,34.049,34.1953,91600.0
2014-12-03 10:00:00,51.45,51.62,51.35,51.61,148900.0,34.1953,34.3082,34.1288,34.3016,148900.0
2014-12-03 10:05:00,51.62,51.69,51.51,51.68,129700.0,34.3082,34.3548,34.2351,34.3481,129700.0
2014-12-03 10:10:00,51.69,51.98,51.68,51.98,161300.0,34.3548,34.5475,34.3481,34.5475,161300.0
2014-12-03 10:15:00,51.98,52.0,51.79,51.79,186100.0,34.5475,34.5608,34.4212,34.4212,186100.0
2014-12-03 10:20:00,51.8,51.83,51.69,51.78,61100.0,34.4279,34.4478,34.3548,34.4146,61100.0
2014-12-03 10:25:00,51.77,51.89,51.75,51.86,59800.0,34.4079,34.4877,34.3946,34.4677,59800.0
2014-12-03 10:30:00,51.86,51.86,51.57,51.59,89700.0,34.4677,34.4677,34.275,34.2883,89700.0
2014-12-03 10:35:00,51.59,51.8,51.58,51.73,89800.0,34.2883,34.4279,34.2817,34.3813,89800.0
2014-12-03 10:40:00,51.72,51.83,51.57,51.63,65700.0,34.3747,34.4478,34.275,34.3149,65700.0
2014-12-03 10:45:00,51.63,51.81,51.62,51.77,96200.0,34.3149,34.4345,34.3082,34.4079,96200.0
2014-12-03 10:50:00,51.76,51.76,51.59,51.62,43500.0,34.4013,34.4013,34.2883,34.3082,43500.0
2014-12-03 10:55:00,51.62,51.62,51.5,51.58,89400.0,34.3082,34.3082,34.2285,34.2817,89400.0
2014-12-03 11:00:00,51.59,51.62,51.51,51.62,93900.0,34.2883,34.3082,34.2351,34.3082,93900.0
2014-12-03 11:05:00,51.62,51.83,51.6,51.79,105300.0,34.3082,34.4478,34.2949,34.4212,105300.0
2014-12-03 11:10:00,51.78,51.83,51.71,51.78,72400.0,34.4146,34.4478,34.3681,34.4146,72400.0
2014-12-03 11:15:00,51.78,51.78,51.58,51.63,48000.0,34.4146,34.4146,34.2817,34.3149,48000.0
2014-12-03 11:20:00,51.64,51.71,51.61,51.7,55400.0,34.3215,34.3681,34.3016,34.3614,55400.0
2014-12-03 11:25:00,51.7,51.77,51.69,51.74,42800.0,34.3614,34.4079,34.3548,34.388,42800.0
2014-12-03 11:30:00,51.73,51.84,51.64,51.81,104100.0,34.3813,34.4545,34.3215,34.4345,104100.0
2014-12-03 11:35:00,51.81,51.97,51.8,51.95,121700.0,34.4345,34.5409,34.4279,34.5276,121700.0
2014-12-03 11:40:00,51.95,52.06,51.83,51.83,182200.0,34.5276,34.6007,34.4478,34.4478,182200.0
2014-12-03 11:45:00,51.81,51.86,51.74,51.82,41900.0,34.4345,34.4677,34.388,34.4412,41900.0
2014-12-03 11:50:00,51.83,51.96,51.79,51.8,85400.0,34.4478,34.5342,34.4212,34.4279,85400.0
2014-12-03 11:55:00,51.8,51.9,51.79,51.81,58600.0,34.4279,34.4943,34.4212,34.4345,58600.0
2014-12-03 12:00:00,51.81,51.87,51.81,51.85,72200.0,34.4345,34.4744,34.4345,34.4611,72200.0
2014-12-03 12:05:00,51.86,52.02,51.85,52.01,84600.0,34.4677,34.5741,34.4611,34.5674,84600.0
2014-12-03 12:10:00,52.0,52.06,51.98,52.06,55200.0,34.5608,34.6007,34.5475,34.6007,55200.0
2014-12-03 12:15:00,52.06,52.1,52.0,52.0,79900.0,34.6007,34.6273,34.5608,34.5608,79900.0
2014-12-03 12:20:00,52.0,52.0,51.88,51.89,34100.0,34.5608,34.5608,34.481,34.4877,34100.0
2014-12-03 12:25:00,51.9,51.98,51.88,51.91,24900.0,34.4943,34.5475,34.481,34.501,24900.0
2014-12-03 12:30:00,51.91,51.94,51.84,51.9,100500.0,34.501,34.5209,34.4545,34.4943,100500.0
2014-12-03 12:35:00,51.91,51.92,51.77,51.77,72600.0,34.501,34.5076,34.4079,34.4079,72600.0
2014-12-03 12:40:00,51.77,51.83,51.77,51.79,43200.0,34.4079,34.4478,34.4079,34.4212,43200.0
2014-12-03 12:45:00,51.78,51.87,51.78,51.8,33800.0,34.4146,34.4744,34.4146,34.4279,33800.0
2014-12-03 12:50:00,51.8,51.8,51.68,51.68,39400.0,34.4279,34.4279,34.3481,34.3481,39400.0
2014-12-03 12:55:00,51.68,51.74,51.63,51.73,59500.0,34.3481,34.388,34.3149,34.3813,59500.0
2014-12-03 13:00:00,51.74,51.86,51.73,51.85,63800.0,34.388,34.4677,34.3813,34.4611,63800.0
2014-12-03 13:05:00,51.85,51.92,51.82,51.92,58000.0,34.4611,34.5076,34.4412,34.5076,58000.0
2014-12-03 13:10:00,51.91,51.95,51.91,51.94,45000.0,34.501,34.5276,34.501,34.5209,45000.0
2014-12-03 13:15:00,51.94,51.94,51.74,51.77,87000.0,34.5209,34.5209,34.388,34.4079,87000.0
2014-12-03 13:20:00,51.77,51.8,51.67,51.67,31100.0,34.4079,34.4279,34.3415,34.3415,31100.0
2014-12-03 13:25:00,51.69,51.72,51.62,51.63,57300.0,34.3548,34.3747,34.3082,34.3149,57300.0
2014-12-03 13:30:00,51.63,51.63,51.52,51.54,94400.0,34.3149,34.3149,34.2418,34.2551,94400.0
2014-12-03 13:35:00,51.54,51.57,51.46,51.55,116900.0,34.2551,34.275,34.2019,34.2617,116900.0
2014-12-03 13:40:00,51.55,51.57,51.52,51.53,92500.0,34.2617,34.275,34.2418,34.2484,92500.0
2014-12-03 13:45:00,51.53,51.55,51.36,51.38,78700.0,34.2484,34.2617,34.1354,34.1487,78700.0
2014-12-03 13:50:00,51.38,51.41,51.33,51.34,55900.0,34.1487,34.1687,34.1155,34.1221,55900.0
2014-12-03 13:55:00,51.34,51.34,51.24,51.31,63200.0,34.1221,34.1221,34.0557,34.1022,63200.0
2014-12-03 14:00:00,51.3,51.35,51.15,51.19,106800.0,34.0956,34.1288,33.9959,34.0224,106800.0
2014-12-03 14:05:00,51.19,51.33,51.18,51.31,48200.0,34.0224,34.1155,34.0158,34.1022,48200.0
2014-12-03 14:10:00,51.3,51.43,51.3,51.43,74000.0,34.0956,34.182,34.0956,34.182,74000.0
2014-12-03 14:15:00,51.42,51.44,51.36,51.43,191600.0,34.1753,34.1886,34.1354,34.182,191600.0
2014-12-03 14:20:00,51.42,51.46,51.41,51.43,105300.0,34.1753,34.2019,34.1687,34.182,105300.0
2014-12-03 14:25:00,51.43,51.43,51.27,51.33,90400.0,34.182,34.182,34.0756,34.1155,90400.0
2014-12-03 14:30:00,51.33,51.4,51.33,51.39,53000.0,34.1155,34.162,34.1155,34.1554,53000.0
2014-12-03 14:35:00,51.39,51.47,51.38,51.46,60200.0,34.1554,34.2085,34.1487,34.2019,60200.0
2014-12-03 14:40:00,51.47,51.6,51.46,51.59,67500.0,34.2085,34.2949,34.2019,34.2883,67500.0
2014-12-03 14:45:00,51.6,51.62,51.49,51.5,79200.0,34.2949,34.3082,34.2218,34.2285,79200.0
2014-12-03 14:50:00,51.5,51.5,51.44,51.45,42700.0,34.2285,34.2285,34.1886,34.1953,42700.0
2014-12-03 14:55:00,51.46,51.58,51.45,51.57,30000.0,34.2019,34.2817,34.1953,34.275,30000.0
2014-12-03 15:00:00,51.58,51.58,51.5,51.54,81800.0,34.2817,34.2817,34.2285,34.2551,81800.0
2014-12-03 15:05:00,51.54,51.63,51.53,51.63,85200.0,34.2551,34.3149,34.2484,34.3149,85200.0
2014-12-03 15:10:00,51.63,51.68,51.57,51.66,91600.0,34.3149,34.3481,34.275,34.3348,91600.0
2014-12-03 15:15:00,51.66,51.73,51.65,51.7,95700.0,34.3348,34.3813,34.3282,34.3614,95700.0
2014-12-03 15:20:00,51.71,51.71,51.67,51.7,98200.0,34.3681,34.3681,34.3415,34.3614,98200.0
2014-12-03 15:25:00,51.7,51.76,51.69,51.75,134900.0,34.3614,34.4013,34.3548,34.3946,134900.0
2014-12-03 15:30:00,51.76,51.76,51.69,51.7,181200.0,34.4013,34.4013,34.3548,34.3614,181200.0
2014-12-03 15:35:00,51.7,51.74,51.69,51.69,137100.0,34.3614,34.388,34.3548,34.3548,137100.0
2014-12-03 15:40:00,51.7,51.7,51.51,51.51,319800.0,34.3614,34.3614,34.2351,34.2351,319800.0
2014-12-03 15:45:00,51.52,51.55,51.4,51.43,412500.0,34.2418,34.2617,34.162,34.182,412500.0
2014-12-03 15:50:00,51.43,51.6,51.41,51.59,392100.0,34.182,34.2949,34.1687,34.2883,392100.0
2014-12-03 15:55:00,51.59,51.75,51.51,51.71,763900.0,34.2883,34.3946,34.2351,34.3681,763900.0
2014-12-04 09:30:00,51.51,51.66,51.38,51.63,226800.0,34.2351,34.3348,34.1487,34.3149,226800.0
2014-12-04 09:35:00,51.64,51.72,51.56,51.56,115000.0,34.3215,34.3747,34.2684,34.2684,115000.0
2014-12-04 09:40:00,51.56,51.57,51.17,51.28,103200.0,34.2684,34.275,34.0092,34.0823,103200.0
2014-12-04 09:45:00,51.3,51.31,51.14,51.2,96100.0,34.0956,34.1022,33.9892,34.0291,96100.0
2014-12-04 09:50:00,51.2,51.34,51.19,51.3,99300.0,34.0291,34.1221,34.0224,34.0956,99300.0
2014-12-04 09:55:00,51.32,51.35,51.26,51.31,74600.0,34.1088,34.1288,34.069,34.1022,74600.0
2014-12-04 10:00:00,51.3,51.52,51.27,51.49,102100.0,34.0956,34.2418,34.0756,34.2218,102100.0
2014-12-04 10:05:00,51.5,51.53,51.28,51.3,67100.0,34.2285,34.2484,34.0823,34.0956,67100.0
2014-12-04 10:10:00,51.31,51.36,51.27,51.29,83300.0,34.1022,34.1354,34.0756,34.0889,83300.0
2014-12-04 10:15:00,51.29,51.35,51.23,51.26,97000.0,34.0889,34.1288,34.049,34.069,97000.0
2014-12-04 10:20:00,51.26,51.28,51.1,51.1,111500.0,34.069,34.0823,33.9626,33.9626,111500.0
2014-12-04 10:25:00,51.1,51.18,51.1,51.11,78100.0,33.9626,34.0158,33.9626,33.9693,78100.0
2014-12-04 10:30:00,51.1,51.11,51.03,51.08,140700.0,33.9626,33.9693,33.9161,33.9493,140700.0
2014-12-04 10:35:00,51.08,51.19,51.07,51.19,113600.0,33.9493,34.0224,33.9427,34.0224,113600.0
2014-12-04 10:40:00,51.19,51.22,51.05,51.05,85000.0,34.0224,34.0424,33.9294,33.9294,85000.0
2014-12-04 10:45:00,51.03,51.03,50.89,50.96,97700.0,33.9161,33.9161,33.8231,33.8696,97700.0
2014-12-04 10:50:00,50.97,50.99,50.84,50.85,108800.0,33.8762,33.8895,33.7898,33.7965,108800.0
2014-12-04 10:55:00,50.85,50.93,50.81,50.81,82200.0,33.7965,33.8496,33.7699,33.7699,82200.0
2014-12-04 11:00:00,50.81,50.86,50.74,50.84,90900.0,33.7699,33.8031,33.7234,33.7898,90900.0
2014-12-04 11:05:00,50.84,51.0,50.83,50.98,159800.0,33.7898,33.8962,33.7832,33.8829,159800.0
2014-12-04 11:10:00,50.98,50.99,50.92,50.97,80000.0,33.8829,33.8895,33.843,33.8762,80000.0
2014-12-04 11:15:00,50.98,51.01,50.94,50.99,80800.0,33.8829,33.9028,33.8563,33.8895,80800.0
2014-12-04 11:20:00,50.98,51.03,50.94,51.03,84900.0,33.8829,33.9161,33.8563,33.9161,84900.0
2014-12-04 11:25:00,51.03,51.14,51.02,51.12,100300.0,33.9161,33.9892,33.9095,33.9759,100300.0
2014-12-04 11:30:00,51.12,51.24,51.11,51.22,119800.0,33.9759,34.0557,33.9693,34.0424,119800.0
2014-12-04 11:35:00,51.22,51.24,51.18,51.2,64000.0,34.0424,34.0557,34.0158,34.0291,64000.0
2014-12-04 11:40:00,51.19,51.21,51.09,51.19,50900.0,34.0224,34.0357,33.956,34.0224,50900.0
2014-12-04 11:45:00,51.19,51.28,51.17,51.25,43100.0,34.0224,34.0823,34.0092,34.0623,43100.0
2014-12-04 11:50:00,51.25,51.3,51.24,51.28,51100.0,34.0623,34.0956,34.0557,34.0823,51100.0
2014-12-04 11:55:00,51.28,51.34,51.26,51.3,50000.0,34.0823,34.1221,34.069,34.0956,50000.0
2014-12-04 12:00:00,51.3,51.31,51.23,51.26,41100.0,34.0956,34.1022,34.049,34.069,41100.0
2014-12-04 12:05:00,51.26,51.36,51.26,51.36,49400.0,34.069,34.1354,34.069,34.1354,49400.0
2014-12-04 12:10:00,51.37,51.52,51.37,51.52,78500.0,34.1421,34.2418,34.1421,34.2418,78500.0
2014-12-04 12:15:00,51.51,51.52,51.42,51.47,60300.0,34.2351,34.2418,34.1753,34.2085,60300.0
2014-12-04 12:20:00,51.46,51.62,51.46,51.62,109400.0,34.2019,34.3082,34.2019,34.3082,109400.0
2014-12-04 12:25:00,51.62,51.62,51.48,51.51,46400.0,34.3082,34.3082,34.2152,34.2351,46400.0
2014-12-04 12:30:00,51.51,51.77,51.48,51.6,117800.0,34.2351,34.4079,34.2152,34.2949,117800.0
2014-12-04 12:35:00,51.6,51.64,51.56,51.58,80400.0,34.2949,34.3215,34.2684,34.2817,80400.0
2014-12-04 12:40:00,51.59,51.64,51.54,51.57,64400.0,34.2883,34.3215,34.2551,34.275,64400.0
2014-12-04 12:45:00,51.57,51.62,51.54,51.55,83300.0,34.275,34.3082,34.2551,34.2617,83300.0
2014-12-04 12:50:00,51.56,51.73,51.55,51.72,97000.0,34.2684,34.3813,34.2617,34.3747,97000.0
2014-12-04 12:55:00,51.72,51.72,51.62,51.65,56900.0,34.3747,34.3747,34.3082,34.3282,56900.0
2014-12-04 13:00:00,51.64,51.79,51.58,51.66,76600.0,34.3215,34.4212,34.2817,34.3348,76600.0
2014-12-04 13:05:00,51.65,51.69,51.53,51.57,108000.0,34.3282,34.3548,34.2484,34.275,108000.0
2014-12-04 13:10:00,51.58,51.72,51.58,51.69,49800.0,34.2817,34.3747,34.2817,34.3548,49800.0
2014-12-04 13:15:00,51.71,51.71,51.6,51.62,71900.0,34.3681,34.3681,34.2949,34.3082,71900.0
2014-12-04 13:20:00,51.63,51.71,51.61,51.61,35800.0,34.3149,34.3681,34.3016,34.3016,35800.0
2014-12-04 13:25:00,51.62,51.79,51.62,51.79,50800.0,34.3082,34.4212,34.3082,34.4212,50800.0
2014-12-04 13:30:00,51.77,51.89,51.76,51.8,73800.0,34.4079,34.4877,34.4013,34.4279,73800.0
2014-12-04 13:35:00,51.8,51.87,51.78,51.84,65700.0,34.4279,34.4744,34.4146,34.4545,65700.0
2014-12-04 13:40:00,51.84,51.9,51.84,51.9,58700.0,34.4545,34.4943,34.4545,34.4943,58700.0
2014-12-04 13:45:00,51.9,51.95,51.82,51.91,50500.0,34.4943,34.5276,34.4412,34.501,50500.0
2014-12-04 13:50:00,51.92,51.97,51.87,51.87,57800.0,34.5076,34.5409,34.4744,34.4744,57800.0
2014-12-04 13:55:00,51.87,52.0,51.87,52.0,73900.0,34.4744,34.5608,34.4744,34.5608,73900.0
2014-12-04 14:00:00,51.99,52.02,51.96,51.98,87600.0,34.5542,34.5741,34.5342,34.5475,87600.0
2014-12-04 14:05:00,51.98,52.04,51.95,52.04,70800.0,34.5475,34.5874,34.5276,34.5874,70800.0
2014-12-04 14:10:00,52.04,52.05,52.0,52.02,75300.0,34.5874,34.594,34.5608,34.5741,75300.0
2014-12-04 14:15:00,52.01,52.02,51.93,51.96,63700.0,34.5674,34.5741,34.5143,34.5342,63700.0
2014-12-04 14:20:00,51.95,51.95,51.88,51.88,43200.0,34.5276,34.5276,34.481,34.481,43200.0
2014-12-04 14:25:00,51.88,51.91,51.78,51.79,74400.0,34.481,34.501,34.4146,34.4212,74400.0
2014-12-04 14:30:00,51.79,51.79,51.63,51.69,101900.0,34.4212,34.4212,34.3149,34.3548,101900.0
2014-12-04 14:35:00,51.69,51.78,51.63,51.75,96100.0,34.3548,34.4146,34.3149,34.3946,96100.0
2014-12-04 14:40:00,51.76,51.83,51.72,51.8,38900.0,34.4013,34.4478,34.3747,34.4279,38900.0
2014-12-04 14:45:00,51.8,51.84,51.76,51.78,45500.0,34.4279,34.4545,34.4013,34.4146,45500.0
2014-12-04 14:50:00,51.77,51.77,51.67,51.75,46800.0,34.4079,34.4079,34.3415,34.3946,46800.0
2014-12-04 14:55:00,51.75,51.77,51.71,51.73,42700.0,34.3946,34.4079,34.3681,34.3813,42700.0
2014-12-04 15:00:00,51.73,51.85,51.73,51.85,100100.0,34.3813,34.4611,34.3813,34.4611,100100.0
2014-12-04 15:05:00,51.85,51.93,51.85,51.92,131300.0,34.4611,34.5143,34.4611,34.5076,131300.0
2014-12-04 15:10:00,51.91,51.93,51.87,51.9,91400.0,34.501,34.5143,34.4744,34.4943,91400.0
2014-12-04 15:15:00,51.91,51.93,51.85,51.86,63900.0,34.501,34.5143,34.4611,34.4677,63900.0
2014-12-04 15:20:00,51.86,51.87,51.7,51.71,92400.0,34.4677,34.4744,34.3614,34.3681,92400.0
2014-12-04 15:25:00,51.71,51.72,51.59,51.61,140400.0,34.3681,34.3747,34.2883,34.3016,140400.0
2014-12-04 15:30:00,51.62,51.65,51.53,51.65,147900.0,34.3082,34.3282,34.2484,34.3282,147900.0
2014-12-04 15:35:00,51.65,51.67,51.58,51.6,120300.0,34.3282,34.3415,34.2817,34.2949,120300.0
2014-12-04 15:40:00,51.6,51.78,51.57,51.74,158400.0,34.2949,34.4146,34.275,34.388,158400.0
2014-12-04 15:45:00,51.74,51.8,51.59,51.62,258600.0,34.388,34.4279,34.2883,34.3082,258600.0
2014-12-04 15:50:00,51.62,51.62,51.5,51.55,296300.0,34.3082,34.3082,34.2285,34.2617,296300.0
2014-12-04 15:55:00,51.54,51.62,51.51,51.59,454900.0,34.2551,34.3082,34.2351,34.2883,454900.0
2014-12-05 09:30:00,51.46,52.08,51.36,52.02,284100.0,34.2019,34.614,34.1354,34.5741,284100.0
2014-12-05 09:35:00,52.05,52.05,51.57,51.71,73200.0,34.594,34.594,34.275,34.3681,73200.0
2014-12-05 09:40:00,51.71,51.74,51.43,51.58,100700.0,34.3681,34.388,34.182,34.2817,100700.0
2014-12-05 09:45:00,51.59,51.72,51.52,51.7,51700.0,34.2883,34.3747,34.2418,34.3614,51700.0
2014-12-05 09:50:00,51.7,51.83,51.65,51.74,51100.0,34.3614,34.4478,34.3282,34.388,51100.0
2014-12-05 09:55:00,51.75,51.79,51.67,51.69,51700.0,34.3946,34.4212,34.3415,34.3548,51700.0
2014-12-05 10:00:00,51.7,51.71,51.58,51.65,63300.0,34.3614,34.3681,34.2817,34.3282,63300.0
2014-12-05 10:05:00,51.64,51.66,51.34,51.39,94200.0,34.3215,34.3348,34.1221,34.1554,94200.0
2014-12-05 10:10:00,51.39,51.55,51.37,51.54,55700.0,34.1554,34.2617,34.1421,34.2551,55700.0
2014-12-05 10:15:00,51.53,51.59,51.47,51.52,63500.0,34.2484,34.2883,34.2085,34.2418,63500.0
2014-12-05 10:20:00,51.51,51.55,51.42,51.45,27300.0,34.2351,34.2617,34.1753,34.1953,27300.0
2014-12-05 10:25:00,51.47,51.57,51.35,51.5,44800.0,34.2085,34.275,34.1288,34.2285,44800.0
2014-12-05 10:30:00,51.5,51.5,51.25,51.27,67700.0,34.2285,34.2285,34.0623,34.0756,67700.0
2014-12-05 10:35:00,51.26,51.3,51.22,51.27,100400.0,34.069,34.0956,34.0424,34.0756,100400.0
2014-12-05 10:40:00,51.27,51.38,51.26,51.32,57500.0,34.0756,34.1487,34.069,34.1088,57500.0
2014-12-05 10:45:00,51.34,51.34,51.06,51.07,101500.0,34.1221,34.1221,33.936,33.9427,101500.0
2014-12-05 10:50:00,51.07,51.1,50.99,51.03,66700.0,33.9427,33.9626,33.8895,33.9161,66700.0
2014-12-05 10:55:00,51.04,51.05,50.92,50.94,39400.0,33.9228,33.9294,33.843,33.8563,39400.0
2014-12-05 11:00:00,50.94,50.96,50.85,50.89,87200.0,33.8563,33.8696,33.7965,33.8231,87200.0
2014-12-05 11:05:00,50.91,50.96,50.89,50.93,108100.0,33.8363,33.8696,33.8231,33.8496,108100.0
2014-12-05 11:10:00,50.93,50.98,50.84,50.94,49800.0,33.8496,33.8829,33.7898,33.8563,49800.0
2014-12-05 11:15:00,50.93,51.25,50.92,51.09,198200.0,33.8496,34.0623,33.843,33.956,198200.0
2014-12-05 11:20:00,51.08,51.11,51.03,51.09,47100.0,33.9493,33.9693,33.9161,33.956,47100.0
2014-12-05 11:25:00,51.07,51.17,51.0,51.16,89700.0,33.9427,34.0092,33.8962,34.0025,89700.0
2014-12-05 11:30:00,51.15,51.19,51.06,51.19,46400.0,33.9959,34.0224,33.936,34.0224,46400.0
2014-12-05 11:35:00,51.19,51.25,51.19,51.2,56200.0,34.0224,34.0623,34.0224,34.0291,56200.0
2014-12-05 11:40:00,51.2,51.21,51.13,51.14,32300.0,34.0291,34.0357,33.9826,33.9892,32300.0
2014-12-05 11:45:00,51.14,51.16,51.05,51.07,61900.0,33.9892,34.0025,33.9294,33.9427,61900.0
2014-12-05 11:50:00,51.07,51.26,51.07,51.24,89900.0,33.9427,34.069,33.9427,34.0557,89900.0
2014-12-05 11:55:00,51.23,51.25,51.01,51.01,45500.0,34.049,34.0623,33.9028,33.9028,45500.0
2014-12-05 12:00:00,51.0,51.12,50.98,51.12,68700.0,33.8962,33.9759,33.8829,33.9759,68700.0
2014-12-05 12:05:00,51.12,51.13,51.03,51.13,34800.0,33.9759,33.9826,33.9161,33.9826,34800.0
2014-12-05 12:10:00,51.13,51.14,50.99,51.02,48200.0,33.9826,33.9892,33.8895,33.9095,48200.0
2014-12-05 12:15:00,51.02,51.12,50.94,51.08,49000.0,33.9095,33.9759,33.8563,33.9493,49000.0
2014-12-05 12:20:00,51.07,51.08,50.86,50.88,68000.0,33.9427,33.9493,33.8031,33.8164,68000.0
2014-12-05 12:25:00,50.88,50.89,50.79,50.8,67500.0,33.8164,33.8231,33.7566,33.7632,67500.0
2014-12-05 12:30:00,50.79,50.84,50.77,50.79,37000.0,33.7566,33.7898,33.7433,33.7566,37000.0
2014-12-05 12:35:00,50.8,50.86,50.76,50.86,26400.0,33.7632,33.8031,33.7367,33.8031,26400.0
2014-12-05 12:40:00,50.87,50.96,50.86,50.96,35000.0,33.8098,33.8696,33.8031,33.8696,35000.0
2014-12-05 12:45:00,50.95,50.96,50.83,50.92,44300.0,33.8629,33.8696,33.7832,33.843,44300.0
2014-12-05 12:50:00,50.93,51.0,50.93,50.98,167500.0,33.8496,33.8962,33.8496,33.8829,167500.0
2014-12-05 12:55:00,50.98,51.02,50.94,50.99,235300.0,33.8829,33.9095,33.8563,33.8895,235300.0
2014-12-05 13:00:00,50.98,50.99,50.85,50.85,64400.0,33.8829,33.8895,33.7965,33.7965,64400.0
2014-12-05 13:05:00,50.86,50.87,50.75,50.81,95600.0,33.8031,33.8098,33.73,33.7699,95600.0
2014-12-05 13:10:00,50.8,50.92,50.8,50.84,28800.0,33.7632,33.843,33.7632,33.7898,28800.0
2014-12-05 13:15:00,50.84,50.87,50.82,50.85,37200.0,33.7898,33.8098,33.7765,33.7965,37200.0
2014-12-05 13:20:00,50.85,50.86,50.75,50.76,47600.0,33.7965,33.8031,33.73,33.7367,47600.0
2014-12-05 13:25:00,50.75,50.76,50.56,50.59,82100.0,33.73,33.7367,33.6037,33.6237,82100.0
2014-12-05 13:30:00,50.64,50.86,50.6,50.86,83900.0,33.6569,33.8031,33.6303,33.8031,83900.0
2014-12-05 13:35:00,50.86,50.9,50.8,50.85,59100.0,33.8031,33.8297,33.7632,33.7965,59100.0
2014-12-05 13:40:00,50.85,50.92,50.81,50.82,41800.0,33.7965,33.843,33.7699,33.7765,41800.0
2014-12-05 13:45:00,50.81,50.87,50.79,50.83,42600.0,33.7699,33.8098,33.7566,33.7832,42600.0
2014-12-05 13:50:00,50.82,50.83,50.72,50.75,43300.0,33.7765,33.7832,33.7101,33.73,43300.0
2014-12-05 13:55:00,50.74,50.8,50.67,50.7,47600.0,33.7234,33.7632,33.6768,33.6968,47600.0
2014-12-05 14:00:00,50.7,50.77,50.64,50.67,71800.0,33.6968,33.7433,33.6569,33.6768,71800.0
2014-12-05 14:05:00,50.68,50.68,50.56,50.58,39000.0,33.6835,33.6835,33.6037,33.617,39000.0
2014-12-05 14:10:00,50.58,50.59,50.51,50.57,69100.0,33.617,33.6237,33.5705,33.6104,69100.0
2014-12-05 14:15:00,50.57,50.57,50.38,50.39,89400.0,33.6104,33.6104,33.4841,33.4907,89400.0
2014-12-05 14:20:00,50.39,50.42,50.29,50.4,124600.0,33.4907,33.5107,33.4243,33.4974,124600.0
2014-12-05 14:25:00,50.42,50.61,50.36,50.4,158200.0,33.5107,33.637,33.4708,33.4974,158200.0
2014-12-05 14:30:00,50.39,50.41,50.22,50.27,69500.0,33.4907,33.504,33.3778,33.411,69500.0
2014-12-05 14:35:00,50.27,50.27,50.2,50.22,124000.0,33.411,33.411,33.3645,33.3778,124000.0
2014-12-05 14:40:00,50.22,50.31,50.18,50.18,153000.0,33.3778,33.4376,33.3512,33.3512,153000.0
2014-12-05 14:45:00,50.19,50.2,50.13,50.14,94000.0,33.3578,33.3645,33.3179,33.3246,94000.0
2014-12-05 14:50:00,50.14,50.17,50.03,50.05,98200.0,33.3246,33.3445,33.2515,33.2648,98200.0
2014-12-05 14:55:00,50.04,50.05,49.95,49.99,155700.0,33.2581,33.2648,33.1983,33.2249,155700.0
2014-12-05 15:00:00,50.0,50.05,49.93,50.05,80700.0,33.2315,33.2648,33.185,33.2648,80700.0
2014-12-05 15:05:00,50.05,50.2,50.01,50.11,85800.0,33.2648,33.3645,33.2382,33.3046,85800.0
2014-12-05 15:10:00,50.1,50.24,50.09,50.22,83000.0,33.298,33.391,33.2914,33.3778,83000.0
2014-12-05 15:15:00,50.21,50.23,50.13,50.22,172700.0,33.3711,33.3844,33.3179,33.3778,172700.0
2014-12-05 15:20:00,50.22,50.25,50.05,50.08,126600.0,33.3778,33.3977,33.2648,33.2847,126600.0
2014-12-05 15:25:00,50.08,50.08,49.95,49.96,110500.0,33.2847,33.2847,33.1983,33.205,110500.0
2014-12-05 15:30:00,49.96,49.98,49.84,49.84,108600.0,33.205,33.2182,33.1252,33.1252,108600.0
2014-12-05 15:35:00,49.84,49.84,49.76,49.77,148300.0,33.1252,33.1252,33.072,33.0787,148300.0
2014-12-05 15:40:00,49.76,49.81,49.64,49.64,126400.0,33.072,33.1053,32.9923,32.9923,126400.0
2014-12-05 15:45:00,49.65,49.94,49.65,49.81,339000.0,32.9989,33.1917,32.9989,33.1053,339000.0
2014-12-05 15:50:00,49.81,49.93,49.78,49.8,310000.0,33.1053,33.185,33.0853,33.0986,310000.0
2014-12-05 15:55:00,49.78,49.83,49.74,49.8,415700.0,33.0853,33.1185,33.0587,33.0986,415700.0
2014-12-08 09:30:00,49.59,49.59,49.08,49.5,200200.0,32.959,32.959,32.6201,32.8992,200200.0
2014-12-08 09:35:00,49.45,49.67,49.31,49.56,110000.0,32.866,33.0122,32.7729,32.9391,110000.0
2014-12-08 09:40:00,49.58,49.8,49.56,49.77,117500.0,32.9524,33.0986,32.9391,33.0787,117500.0
2014-12-08 09:45:00,49.71,49.74,49.36,49.44,99600.0,33.0388,33.0587,32.8062,32.8593,99600.0
2014-12-08 09:50:00,49.45,49.56,49.3,49.34,62200.0,32.866,32.9391,32.7663,32.7929,62200.0
2014-12-08 09:55:00,49.32,49.37,49.28,49.32,112200.0,32.7796,32.8128,32.753,32.7796,112200.0
2014-12-08 10:00:00,49.31,49.34,49.1,49.14,76700.0,32.7729,32.7929,32.6334,32.66,76700.0
2014-12-08 10:05:00,49.14,49.18,48.99,48.99,102200.0,32.66,32.6865,32.5603,32.5603,102200.0
2014-12-08 10:10:00,48.99,49.0,48.83,48.92,103000.0,32.5603,32.5669,32.4539,32.5137,103000.0
2014-12-08 10:15:00,48.92,49.15,48.92,49.06,86900.0,32.5137,32.6666,32.5137,32.6068,86900.0
2014-12-08 10:20:00,49.07,49.19,49.07,49.19,83900.0,32.6134,32.6932,32.6134,32.6932,83900.0
2014-12-08 10:25:00,49.18,49.26,49.1,49.18,86900.0,32.6865,32.7397,32.6334,32.6865,86900.0
2014-12-08 10:30:00,49.19,49.2,49.02,49.04,67400.0,32.6932,32.6998,32.5802,32.5935,67400.0
2014-12-08 10:35:00,49.04,49.08,48.9,48.9,50800.0,32.5935,32.6201,32.5004,32.5004,50800.0
2014-12-08 10:40:00,48.9,49.0,48.81,48.94,150900.0,32.5004,32.5669,32.4406,32.527,150900.0
2014-12-08 10:45:00,48.95,49.05,48.91,49.0,81700.0,32.5337,32.6001,32.5071,32.5669,81700.0
2014-12-08 10:50:00,49.0,49.12,48.97,49.07,83300.0,32.5669,32.6467,32.547,32.6134,83300.0
2014-12-08 10:55:00,49.06,49.1,49.0,49.05,173500.0,32.6068,32.6334,32.5669,32.6001,173500.0
2014-12-08 11:00:00,49.06,49.07,48.92,48.93,119200.0,32.6068,32.6134,32.5137,32.5204,119200.0
2014-12-08 11:05:00,48.92,48.93,48.81,48.83,41300.0,32.5137,32.5204,32.4406,32.4539,41300.0
2014-12-08 11:10:00,48.84,49.06,48.84,48.97,75400.0,32.4606,32.6068,32.4606,32.547,75400.0
2014-12-08 11:15:00,48.96,48.99,48.86,48.95,66800.0,32.5403,32.5603,32.4739,32.5337,66800.0
2014-12-08 11:20:00,48.95,48.98,48.9,48.94,43700.0,32.5337,32.5536,32.5004,32.527,43700.0
2014-12-08 11:25:00,48.95,49.0,48.76,48.78,125500.0,32.5337,32.5669,32.4074,32.4207,125500.0
2014-12-08 11:30:00,48.77,48.78,48.65,48.67,83400.0,32.414,32.4207,32.3343,32.3476,83400.0
2014-12-08 11:35:00,48.66,48.74,48.65,48.72,42600.0,32.3409,32.3941,32.3343,32.3808,42600.0
2014-12-08 11:40:00,48.72,48.9,48.71,48.86,83400.0,32.3808,32.5004,32.3742,32.4739,83400.0
2014-12-08 11:45:00,48.85,48.85,48.75,48.79,57600.0,32.4672,32.4672,32.4007,32.4273,57600.0
2014-12-08 11:50:00,48.78,48.81,48.68,48.7,73400.0,32.4207,32.4406,32.3542,32.3675,73400.0
2014-12-08 11:55:00,48.69,48.76,48.56,48.73,154400.0,32.3609,32.4074,32.2745,32.3875,154400.0
2014-12-08 12:00:00,48.72,48.86,48.66,48.86,66100.0,32.3808,32.4739,32.3409,32.4739,66100.0
2014-12-08 12:05:00,48.84,48.92,48.78,48.78,41100.0,32.4606,32.5137,32.4207,32.4207,41100.0
2014-12-08 12:10:00,48.77,48.81,48.7,48.72,99900.0,32.414,32.4406,32.3675,32.3808,99900.0
2014-12-08 12:15:00,48.72,48.89,48.71,48.76,234000.0,32.3808,32.4938,32.3742,32.4074,234000.0
2014-12-08 12:20:00,48.74,48.83,48.71,48.72,54700.0,32.3941,32.4539,32.3742,32.3808,54700.0
2014-12-08 12:25:00,48.73,48.76,48.68,48.74,47700.0,32.3875,32.4074,32.3542,32.3941,47700.0
2014-12-08 12:30:00,48.74,48.76,48.54,48.56,75600.0,32.3941,32.4074,32.2612,32.2745,75600.0
2014-12-08 12:35:00,48.56,48.57,48.47,48.48,65400.0,32.2745,32.2811,32.2147,32.2213,65400.0
2014-12-08 12:40:00,48.47,48.58,48.43,48.5,100000.0,32.2147,32.2878,32.1881,32.2346,100000.0
2014-12-08 12:45:00,48.51,48.59,48.51,48.57,33300.0,32.2412,32.2944,32.2412,32.2811,33300.0
2014-12-08 12:50:00,48.57,48.69,48.57,48.61,67200.0,32.2811,32.3609,32.2811,32.3077,67200.0
2014-12-08 12:55:00,48.62,48.63,48.47,48.47,139300.0,32.3143,32.321,32.2147,32.2147,139300.0
2014-12-08 13:00:00,48.48,48.49,48.29,48.3,85500.0,32.2213,32.2279,32.095,32.1017,85500.0
2014-12-08 13:05:00,48.3,48.32,48.26,48.28,66200.0,32.1017,32.115,32.0751,32.0884,66200.0
2014-12-08 13:10:00,48.28,48.31,48.23,48.27,58300.0,32.0884,32.1083,32.0551,32.0817,58300.0
2014-12-08 13:15:00,48.27,48.46,48.26,48.45,95200.0,32.0817,32.208,32.0751,32.2014,95200.0
2014-12-08 13:20:00,48.44,48.44,48.25,48.28,76000.0,32.1947,32.1947,32.0684,32.0884,76000.0
2014-12-08 13:25:00,48.27,48.36,48.21,48.35,65500.0,32.0817,32.1415,32.0418,32.1349,65500.0
2014-12-08 13:30:00,48.34,48.34,48.1,48.12,69800.0,32.1282,32.1282,31.9687,31.982,69800.0
2014-12-08 13:35:00,48.13,48.2,48.06,48.16,79600.0,31.9887,32.0352,31.9422,32.0086,79600.0
2014-12-08 13:40:00,48.15,48.21,48.09,48.21,54600.0,32.002,32.0418,31.9621,32.0418,54600.0
2014-12-08 13:45:00,48.2,48.21,48.1,48.16,70300.0,32.0352,32.0418,31.9687,32.0086,70300.0
2014-12-08 13:50:00,48.17,48.27,48.17,48.23,57700.0,32.0153,32.0817,32.0153,32.0551,57700.0
2014-12-08 13:55:00,48.23,48.26,48.15,48.15,68700.0,32.0551,32.0751,32.002,32.002,68700.0
2014-12-08 14:00:00,48.15,48.21,48.09,48.18,55500.0,32.002,32.0418,31.9621,32.0219,55500.0
2014-12-08 14:05:00,48.18,48.24,48.13,48.19,54800.0,32.0219,32.0618,31.9887,32.0286,54800.0
2014-12-08 14:10:00,48.2,48.2,48.13,48.14,31000.0,32.0352,32.0352,31.9887,31.9953,31000.0
2014-12-08 14:15:00,48.14,48.14,48.1,48.12,42700.0,31.9953,31.9953,31.9687,31.982,42700.0
2014-12-08 14:20:00,48.12,48.13,48.02,48.03,93800.0,31.982,31.9887,31.9156,31.9222,93800.0
2014-12-08 14:25:00,48.04,48.07,47.98,48.03,75800.0,31.9289,31.9488,31.889,31.9222,75800.0
2014-12-08 14:30:00,48.02,48.09,48.01,48.08,54600.0,31.9156,31.9621,31.9089,31.9554,54600.0
2014-12-08 14:35:00,48.07,48.07,48.0,48.02,51100.0,31.9488,31.9488,31.9023,31.9156,51100.0
2014-12-08 14:40:00,48.02,48.1,48.02,48.08,59700.0,31.9156,31.9687,31.9156,31.9554,59700.0
2014-12-08 14:45:00,48.08,48.17,48.07,48.16,61600.0,31.9554,32.0153,31.9488,32.0086,61600.0
2014-12-08 14:50:00,48.16,48.24,48.14,48.21,58800.0,32.0086,32.0618,31.9953,32.0418,58800.0
2014-12-08 14:55:00,48.2,48.2,48.06,48.07,66500.0,32.0352,32.0352,31.9422,31.9488,66500.0
2014-12-08 15:00:00,48.06,48.16,48.03,48.09,61700.0,31.9422,32.0086,31.9222,31.9621,61700.0
2014-12-08 15:05:00,48.09,48.09,48.01,48.02,82100.0,31.9621,31.9621,31.9089,31.9156,82100.0
2014-12-08 15:10:00,48.02,48.13,48.01,48.06,57300.0,31.9156,31.9887,31.9089,31.9422,57300.0
2014-12-08 15:15:00,48.06,48.12,47.96,47.96,77500.0,31.9422,31.982,31.8757,31.8757,77500.0
2014-12-08 15:20:00,47.96,48.2,47.93,48.18,161300.0,31.8757,32.0352,31.8558,32.0219,161300.0
2014-12-08 15:25:00,48.17,48.22,48.14,48.19,107200.0,32.0153,32.0485,31.9953,32.0286,107200.0
2014-12-08 15:30:00,48.18,48.23,48.12,48.19,143400.0,32.0219,32.0551,31.982,32.0286,143400.0
2014-12-08 15:35:00,48.19,48.2,48.05,48.09,101300.0,32.0286,32.0352,31.9355,31.9621,101300.0
2014-12-08 15:40:00,48.09,48.18,48.08,48.17,136700.0,31.9621,32.0219,31.9554,32.0153,136700.0
2014-12-08 15:45:00,48.17,48.21,48.14,48.19,238400.0,32.0153,32.0418,31.9953,32.0286,238400.0
2014-12-08 15:50:00,48.18,48.19,48.12,48.15,179500.0,32.0219,32.0286,31.982,32.002,179500.0
2014-12-08 15:55:00,48.14,48.27,48.1,48.1,479000.0,31.9953,32.0817,31.9687,31.9687,479000.0
2014-12-09 09:30:00,47.96,48.04,47.5,47.51,617500.0,31.8757,31.9289,31.57,31.5766,617500.0
2014-12-09 09:35:00,47.53,47.53,46.94,47.09,304500.0,31.5899,31.5899,31.1978,31.2975,304500.0
2014-12-09 09:40:00,47.1,47.26,47.04,47.16,135400.0,31.3041,31.4104,31.2642,31.344,135400.0
2014-12-09 09:45:00,47.16,47.26,47.11,47.22,138000.0,31.344,31.4104,31.3108,31.3839,138000.0
2014-12-09 09:50:00,47.24,47.42,47.12,47.3,373600.0,31.3972,31.5168,31.3174,31.437,373600.0
2014-12-09 09:55:00,47.3,47.35,47.22,47.32,193900.0,31.437,31.4703,31.3839,31.4503,193900.0
2014-12-09 10:00:00,47.34,47.75,47.32,47.5,155200.0,31.4636,31.7361,31.4503,31.57,155200.0
2014-12-09 10:05:00,47.51,47.63,47.49,47.58,91100.0,31.5766,31.6564,31.5633,31.6231,91100.0
2014-12-09 10:10:00,47.6,47.7,47.54,47.61,81400.0,31.6364,31.7029,31.5965,31.6431,81400.0
2014-12-09 10:15:00,47.62,47.7,47.37,47.39,86200.0,31.6497,31.7029,31.4836,31.4968,86200.0
2014-12-09 10:20:00,47.38,47.52,47.35,47.39,177300.0,31.4902,31.5833,31.4703,31.4968,177300.0
2014-12-09 10:25:00,47.39,47.4,47.2,47.28,137000.0,31.4968,31.5035,31.3706,31.4237,137000.0
2014-12-09 10:30:00,47.26,47.48,47.26,47.37,236600.0,31.4104,31.5567,31.4104,31.4836,236600.0
2014-12-09 10:35:00,47.37,47.66,47.32,47.66,180300.0,31.4836,31.6763,31.4503,31.6763,180300.0
2014-12-09 10:40:00,47.65,47.97,47.64,47.87,90400.0,31.6697,31.8823,31.663,31.8159,90400.0
2014-12-09 10:45:00,47.86,47.98,47.78,47.98,54000.0,31.8092,31.889,31.7561,31.889,54000.0
2014-12-09 10:50:00,47.97,48.16,47.97,48.16,66900.0,31.8823,32.0086,31.8823,32.0086,66900.0
2014-12-09 10:55:00,48.15,48.24,48.14,48.18,113800.0,32.002,32.0618,31.9953,32.0219,113800.0
2014-12-09 11:00:00,48.18,48.33,48.18,48.26,141300.0,32.0219,32.1216,32.0219,32.0751,141300.0
2014-12-09 11:05:00,48.27,48.31,48.15,48.28,95100.0,32.0817,32.1083,32.002,32.0884,95100.0
2014-12-09 11:10:00,48.28,48.43,48.26,48.27,88000.0,32.0884,32.1881,32.0751,32.0817,88000.0
2014-12-09 11:15:00,48.28,48.29,48.11,48.11,174000.0,32.0884,32.095,31.9754,31.9754,174000.0
2014-12-09 11:20:00,48.11,48.22,48.02,48.07,125900.0,31.9754,32.0485,31.9156,31.9488,125900.0
2014-12-09 11:25:00,48.07,48.2,48.07,48.09,59800.0,31.9488,32.0352,31.9488,31.9621,59800.0
2014-12-09 11:30:00,48.09,48.2,48.08,48.12,70200.0,31.9621,32.0352,31.9554,31.982,70200.0
2014-12-09 11:35:00,48.11,48.11,47.97,47.98,103400.0,31.9754,31.9754,31.8823,31.889,103400.0
2014-12-09 11:40:00,47.98,48.1,47.95,48.09,63200.0,31.889,31.9687,31.869,31.9621,63200.0
2014-12-09 11:45:00,48.08,48.08,47.98,48.05,38500.0,31.9554,31.9554,31.889,31.9355,38500.0
2014-12-09 11:50:00,48.06,48.17,48.04,48.06,39300.0,31.9422,32.0153,31.9289,31.9422,39300.0
2014-12-09 11:55:00,48.07,48.1,48.02,48.03,35800.0,31.9488,31.9687,31.9156,31.9222,35800.0
2014-12-09 12:00:00,48.03,48.14,48.01,48.11,33100.0,31.9222,31.9953,31.9089,31.9754,33100.0
2014-12-09 12:05:00,48.1,48.1,48.01,48.07,70800.0,31.9687,31.9687,31.9089,31.9488,70800.0
2014-12-09 12:10:00,48.07,48.07,47.9,47.98,43400.0,31.9488,31.9488,31.8358,31.889,43400.0
2014-12-09 12:15:00,47.97,48.0,47.89,47.97,63700.0,31.8823,31.9023,31.8292,31.8823,63700.0
2014-12-09 12:20:00,47.97,47.99,47.9,47.92,34500.0,31.8823,31.8956,31.8358,31.8491,34500.0
2014-12-09 12:25:00,47.92,47.98,47.85,47.87,31000.0,31.8491,31.889,31.8026,31.8159,31000.0
2014-12-09 12:30:00,47.87,47.97,47.81,47.96,45200.0,31.8159,31.8823,31.776,31.8757,45200.0
2014-12-09 12:35:00,47.97,48.09,47.95,48.08,28900.0,31.8823,31.9621,31.869,31.9554,28900.0
2014-12-09 12:40:00,48.08,48.13,47.98,48.04,75200.0,31.9554,31.9887,31.889,31.9289,75200.0
2014-12-09 12:45:00,48.04,48.11,48.02,48.11,39700.0,31.9289,31.9754,31.9156,31.9754,39700.0
2014-12-09 12:50:00,48.12,48.13,47.99,48.05,40600.0,31.982,31.9887,31.8956,31.9355,40600.0
2014-12-09 12:55:00,48.07,48.26,48.05,48.26,124900.0,31.9488,32.0751,31.9355,32.0751,124900.0
2014-12-09 13:00:00,48.26,48.36,48.07,48.11,109800.0,32.0751,32.1415,31.9488,31.9754,109800.0
2014-12-09 13:05:00,48.11,48.26,48.11,48.19,71300.0,31.9754,32.0751,31.9754,32.0286,71300.0
2014-12-09 13:10:00,48.18,48.35,48.17,48.25,58500.0,32.0219,32.1349,32.0153,32.0684,58500.0
2014-12-09 13:15:00,48.27,48.32,48.2,48.21,37500.0,32.0817,32.115,32.0352,32.0418,37500.0
2014-12-09 13:20:00,48.21,48.3,48.12,48.12,51700.0,32.0418,32.1017,31.982,31.982,51700.0
2014-12-09 13:25:00,48.12,48.15,48.07,48.1,37800.0,31.982,32.002,31.9488,31.9687,37800.0
2014-12-09 13:30:00,48.1,48.29,48.09,48.2,65800.0,31.9687,32.095,31.9621,32.0352,65800.0
2014-12-09 13:35:00,48.21,48.3,48.19,48.27,43200.0,32.0418,32.1017,32.0286,32.0817,43200.0
2014-12-09 13:40:00,48.26,48.27,48.22,48.26,120500.0,32.0751,32.0817,32.0485,32.0751,120500.0
2014-12-09 13:45:00,48.25,48.25,48.11,48.13,42300.0,32.0684,32.0684,31.9754,31.9887,42300.0
2014-12-09 13:50:00,48.13,48.24,48.13,48.23,43900.0,31.9887,32.0618,31.9887,32.0551,43900.0
2014-12-09 13:55:00,48.23,48.27,48.19,48.24,37800.0,32.0551,32.0817,32.0286,32.0618,37800.0
2014-12-09 14:00:00,48.24,48.27,48.17,48.2,43400.0,32.0618,32.0817,32.0153,32.0352,43400.0
2014-12-09 14:05:00,48.2,48.21,48.15,48.15,82400.0,32.0352,32.0418,32.002,32.002,82400.0
2014-12-09 14:10:00,48.16,48.18,48.13,48.15,75600.0,32.0086,32.0219,31.9887,32.002,75600.0
2014-12-09 14:15:00,48.16,48.17,48.08,48.09,120200.0,32.0086,32.0153,31.9554,31.9621,120200.0
2014-12-09 14:20:00,48.08,48.09,47.95,47.98,197200.0,31.9554,31.9621,31.869,31.889,197200.0
2014-12-09 14:25:00,47.98,48.1,47.96,48.08,75100.0,31.889,31.9687,31.8757,31.9554,75100.0
2014-12-09 14:30:00,48.08,48.1,47.98,47.98,120500.0,31.9554,31.9687,31.889,31.889,120500.0
2014-12-09 14:35:00,47.98,48.12,47.98,48.11,42000.0,31.889,31.982,31.889,31.9754,42000.0
2014-12-09 14:40:00,48.12,48.2,48.08,48.18,77300.0,31.982,32.0352,31.9554,32.0219,77300.0
2014-12-09 14:45:00,48.18,48.2,48.1,48.11,59000.0,32.0219,32.0352,31.9687,31.9754,59000.0
2014-12-09 14:50:00,48.11,48.12,47.99,48.05,108900.0,31.9754,31.982,31.8956,31.9355,108900.0
2014-12-09 14:55:00,48.05,48.11,48.02,48.06,70300.0,31.9355,31.9754,31.9156,31.9422,70300.0
2014-12-09 15:00:00,48.07,48.15,48.05,48.11,112900.0,31.9488,32.002,31.9355,31.9754,112900.0
2014-12-09 15:05:00,48.12,48.16,48.1,48.14,133000.0,31.982,32.0086,31.9687,31.9953,133000.0
2014-12-09 15:10:00,48.14,48.2,48.11,48.16,108600.0,31.9953,32.0352,31.9754,32.0086,108600.0
2014-12-09 15:15:00,48.15,48.24,48.13,48.19,74700.0,32.002,32.0618,31.9887,32.0286,74700.0
2014-12-09 15:20:00,48.2,48.3,48.16,48.22,167700.0,32.0352,32.1017,32.0086,32.0485,167700.0
2014-12-09 15:25:00,48.22,48.27,48.21,48.25,83800.0,32.0485,32.0817,32.0418,32.0684,83800.0
2014-12-09 15:30:00,48.25,48.28,48.22,48.28,72900.0,32.0684,32.0884,32.0485,32.0884,72900.0
2014-12-09 15:35:00,48.28,48.33,48.25,48.33,127500.0,32.0884,32.1216,32.0684,32.1216,127500.0
2014-12-09 15:40:00,48.33,48.49,48.31,48.48,122700.0,32.1216,32.2279,32.1083,32.2213,122700.0
2014-12-09 15:45:00,48.48,48.6,48.44,48.59,164900.0,32.2213,32.3011,32.1947,32.2944,164900.0
2014-12-09 15:50:00,48.58,48.62,48.47,48.58,187500.0,32.2878,32.3143,32.2147,32.2878,187500.0
2014-12-09 15:55:00,48.58,48.68,48.57,48.6,286400.0,32.2878,32.3542,32.2811,32.3011,286400.0
2014-12-10 09:30:00,47.99,48.01,47.63,47.83,140600.0,31.8956,31.9089,31.6564,31.7893,140600.0
2014-12-10 09:35:00,47.86,48.23,47.85,48.04,119400.0,31.8092,32.0551,31.8026,31.9289,119400.0
2014-12-10 09:40:00,48.06,48.14,47.9,48.03,88600.0,31.9422,31.9953,31.8358,31.9222,88600.0
2014-12-10 09:45:00,48.01,48.03,47.68,47.76,80400.0,31.9089,31.9222,31.6896,31.7428,80400.0
2014-12-10 09:50:00,47.76,47.96,47.74,47.95,36100.0,31.7428,31.8757,31.7295,31.869,36100.0
2014-12-10 09:55:00,47.95,48.06,47.81,48.02,108700.0,31.869,31.9422,31.776,31.9156,108700.0
2014-12-10 10:00:00,48.02,48.03,47.67,47.73,117100.0,31.9156,31.9222,31.6829,31.7228,117100.0
2014-12-10 10:05:00,47.75,47.98,47.66,47.67,170900.0,31.7361,31.889,31.6763,31.6829,170900.0
2014-12-10 10:10:00,47.67,47.77,47.62,47.73,91100.0,31.6829,31.7494,31.6497,31.7228,91100.0
2014-12-10 10:15:00,47.72,47.72,47.61,47.69,83500.0,31.7162,31.7162,31.6431,31.6962,83500.0
2014-12-10 10:20:00,47.69,47.78,47.62,47.74,77500.0,31.6962,31.7561,31.6497,31.7295,77500.0
2014-12-10 10:25:00,47.75,47.77,47.61,47.65,208700.0,31.7361,31.7494,31.6431,31.6697,208700.0
2014-12-10 10:30:00,47.64,47.65,47.2,47.21,363700.0,31.663,31.6697,31.3706,31.3772,363700.0
2014-12-10 10:35:00,47.19,47.21,47.07,47.2,174900.0,31.3639,31.3772,31.2842,31.3706,174900.0
2014-12-10 10:40:00,47.2,47.28,47.11,47.14,224500.0,31.3706,31.4237,31.3108,31.3307,224500.0
2014-12-10 10:45:00,47.16,47.33,47.16,47.25,140100.0,31.344,31.457,31.344,31.4038,140100.0
2014-12-10 10:50:00,47.25,47.3,47.24,47.25,169000.0,31.4038,31.437,31.3972,31.4038,169000.0
2014-12-10 10:55:00,47.26,47.52,47.25,47.51,99500.0,31.4104,31.5833,31.4038,31.5766,99500.0
2014-12-10 11:00:00,47.49,47.59,47.47,47.51,93200.0,31.5633,31.6298,31.55,31.5766,93200.0
2014-12-10 11:05:00,47.5,47.55,47.45,47.54,128800.0,31.57,31.6032,31.5367,31.5965,128800.0
2014-12-10 11:10:00,47.54,47.6,47.49,47.59,126500.0,31.5965,31.6364,31.5633,31.6298,126500.0
2014-12-10 11:15:00,47.58,47.73,47.38,47.41,61600.0,31.6231,31.7228,31.4902,31.5101,61600.0
2014-12-10 11:20:00,47.4,47.53,47.32,47.52,51300.0,31.5035,31.5899,31.4503,31.5833,51300.0
2014-12-10 11:25:00,47.52,47.7,47.5,47.61,116400.0,31.5833,31.7029,31.57,31.6431,116400.0
2014-12-10 11:30:00,47.59,47.71,47.55,47.6,68800.0,31.6298,31.7095,31.6032,31.6364,68800.0
2014-12-10 11:35:00,47.6,47.73,47.59,47.7,51600.0,31.6364,31.7228,31.6298,31.7029,51600.0
2014-12-10 11:40:00,47.69,47.69,47.49,47.63,55900.0,31.6962,31.6962,31.5633,31.6564,55900.0
2014-12-10 11:45:00,47.64,47.66,47.45,47.49,493100.0,31.663,31.6763,31.5367,31.5633,493100.0
2014-12-10 11:50:00,47.49,47.54,47.35,47.43,81400.0,31.5633,31.5965,31.4703,31.5234,81400.0
2014-12-10 11:55:00,47.43,47.44,47.29,47.36,88400.0,31.5234,31.5301,31.4304,31.4769,88400.0
2014-12-10 12:00:00,47.34,47.39,47.32,47.33,50500.0,31.4636,31.4968,31.4503,31.457,50500.0
2014-12-10 12:05:00,47.32,47.33,47.19,47.29,103700.0,31.4503,31.457,31.3639,31.4304,103700.0
2014-12-10 12:10:00,47.29,47.31,47.22,47.24,81900.0,31.4304,31.4437,31.3839,31.3972,81900.0
2014-12-10 12:15:00,47.24,47.29,47.1,47.12,73000.0,31.3972,31.4304,31.3041,31.3174,73000.0
2014-12-10 12:20:00,47.11,47.16,47.06,47.16,74800.0,31.3108,31.344,31.2775,31.344,74800.0
2014-12-10 12:25:00,47.16,47.16,47.01,47.01,45300.0,31.344,31.344,31.2443,31.2443,45300.0
2014-12-10 12:30:00,47.01,47.04,46.69,46.99,312700.0,31.2443,31.2642,31.0316,31.231,312700.0
2014-12-10 12:35:00,47.0,47.0,46.82,46.88,187400.0,31.2376,31.2376,31.118,31.1579,187400.0
2014-12-10 12:40:00,46.88,46.93,46.81,46.85,81800.0,31.1579,31.1911,31.1114,31.1379,81800.0
2014-12-10 12:45:00,46.84,46.95,46.83,46.94,86300.0,31.1313,31.2044,31.1247,31.1978,86300.0
2014-12-10 12:50:00,46.95,47.09,46.94,47.03,83500.0,31.2044,31.2975,31.1978,31.2576,83500.0
2014-12-10 12:55:00,47.04,47.04,46.85,46.86,58100.0,31.2642,31.2642,31.1379,31.1446,58100.0
2014-12-10 13:00:00,46.86,46.91,46.8,46.9,53000.0,31.1446,31.1778,31.1047,31.1712,53000.0
2014-12-10 13:05:00,46.91,46.93,46.83,46.87,90900.0,31.1778,31.1911,31.1247,31.1512,90900.0
2014-12-10 13:10:00,46.88,46.91,46.84,46.87,49800.0,31.1579,31.1778,31.1313,31.1512,49800.0
2014-12-10 13:15:00,46.86,46.91,46.85,46.91,71900.0,31.1446,31.1778,31.1379,31.1778,71900.0
2014-12-10 13:20:00,46.91,46.92,46.82,46.83,48500.0,31.1778,31.1845,31.118,31.1247,48500.0
2014-12-10 13:25:00,46.83,46.86,46.76,46.86,63100.0,31.1247,31.1446,31.0781,31.1446,63100.0
2014-12-10 13:30:00,46.85,46.94,46.8,46.88,82100.0,31.1379,31.1978,31.1047,31.1579,82100.0
2014-12-10 13:35:00,46.88,46.92,46.84,46.87,68600.0,31.1579,31.1845,31.1313,31.1512,68600.0
2014-12-10 13:40:00,46.88,46.89,46.82,46.88,73500.0,31.1579,31.1645,31.118,31.1579,73500.0
2014-12-10 13:45:00,46.88,46.88,46.7,46.7,97700.0,31.1579,31.1579,31.0383,31.0383,97700.0
2014-12-10 13:50:00,46.71,46.8,46.66,46.68,78900.0,31.0449,31.1047,31.0117,31.025,78900.0
2014-12-10 13:55:00,46.69,46.71,46.65,46.67,60000.0,31.0316,31.0449,31.005,31.0183,60000.0
2014-12-10 14:00:00,46.67,46.69,46.6,46.6,126200.0,31.0183,31.0316,30.9718,30.9718,126200.0
2014-12-10 14:05:00,46.61,46.67,46.48,46.49,118500.0,30.9784,31.0183,30.892,30.8987,118500.0
2014-12-10 14:10:00,46.48,46.53,46.42,46.43,168000.0,30.892,30.9253,30.8522,30.8588,168000.0
2014-12-10 14:15:00,46.45,46.57,46.44,46.57,176500.0,30.8721,30.9519,30.8655,30.9519,176500.0
2014-12-10 14:20:00,46.58,46.64,46.45,46.63,116800.0,30.9585,30.9984,30.8721,30.9917,116800.0
2014-12-10 14:25:00,46.63,46.79,46.63,46.75,68800.0,30.9917,31.0981,30.9917,31.0715,68800.0
2014-12-10 14:30:00,46.74,46.78,46.69,46.74,56400.0,31.0648,31.0914,31.0316,31.0648,56400.0
2014-12-10 14:35:00,46.74,46.84,46.64,46.65,109400.0,31.0648,31.1313,30.9984,31.005,109400.0
2014-12-10 14:40:00,46.66,46.71,46.63,46.65,59300.0,31.0117,31.0449,30.9917,31.005,59300.0
2014-12-10 14:45:00,46.66,46.79,46.62,46.77,46200.0,31.0117,31.0981,30.9851,31.0848,46200.0
2014-12-10 14:50:00,46.78,46.78,46.67,46.69,47000.0,31.0914,31.0914,31.0183,31.0316,47000.0
2014-12-10 14:55:00,46.69,46.7,46.55,46.58,73800.0,31.0316,31.0383,30.9386,30.9585,73800.0
2014-12-10 15:00:00,46.57,46.6,46.52,46.57,76000.0,30.9519,30.9718,30.9186,30.9519,76000.0
2014-12-10 15:05:00,46.56,46.71,46.52,46.69,98200.0,30.9452,31.0449,30.9186,31.0316,98200.0
2014-12-10 15:10:00,46.68,46.7,46.63,46.67,72400.0,31.025,31.0383,30.9917,31.0183,72400.0
2014-12-10 15:15:00,46.66,46.79,46.66,46.76,105600.0,31.0117,31.0981,31.0117,31.0781,105600.0
2014-12-10 15:20:00,46.76,46.82,46.74,46.8,99900.0,31.0781,31.118,31.0648,31.1047,99900.0
2014-12-10 15:25:00,46.8,46.83,46.74,46.83,54100.0,31.1047,31.1247,31.0648,31.1247,54100.0
2014-12-10 15:30:00,46.83,46.95,46.79,46.93,76000.0,31.1247,31.2044,31.0981,31.1911,76000.0
2014-12-10 15:35:00,46.92,46.92,46.79,46.85,106900.0,31.1845,31.1845,31.0981,31.1379,106900.0
2014-12-10 15:40:00,46.85,46.86,46.75,46.8,124900.0,31.1379,31.1446,31.0715,31.1047,124900.0
2014-12-10 15:45:00,46.8,46.81,46.61,46.64,274500.0,31.1047,31.1114,30.9784,30.9984,274500.0
2014-12-10 15:50:00,46.63,46.69,46.56,46.64,230900.0,30.9917,31.0316,30.9452,30.9984,230900.0
2014-12-10 15:55:00,46.64,46.73,46.61,46.64,404700.0,30.9984,31.0582,30.9784,30.9984,404700.0
2014-12-11 09:30:00,46.78,47.72,46.78,47.64,170000.0,31.0914,31.7162,31.0914,31.663,170000.0
2014-12-11 09:35:00,47.66,47.68,47.43,47.6,105800.0,31.6763,31.6896,31.5234,31.6364,105800.0
2014-12-11 09:40:00,47.59,47.6,47.4,47.5,84700.0,31.6298,31.6364,31.5035,31.57,84700.0
2014-12-11 09:45:00,47.54,47.59,47.44,47.46,145300.0,31.5965,31.6298,31.5301,31.5434,145300.0
2014-12-11 09:50:00,47.49,47.57,47.36,47.47,49800.0,31.5633,31.6165,31.4769,31.55,49800.0
2014-12-11 09:55:00,47.47,47.53,47.29,47.34,77800.0,31.55,31.5899,31.4304,31.4636,77800.0
2014-12-11 10:00:00,47.34,47.47,47.32,47.38,58500.0,31.4636,31.55,31.4503,31.4902,58500.0
2014-12-11 10:05:00,47.42,47.44,47.25,47.37,38700.0,31.5168,31.5301,31.4038,31.4836,38700.0
2014-12-11 10:10:00,47.37,47.47,47.28,47.47,37600.0,31.4836,31.55,31.4237,31.55,37600.0
2014-12-11 10:15:00,47.47,47.55,47.32,47.36,49800.0,31.55,31.6032,31.4503,31.4769,49800.0
2014-12-11 10:20:00,47.37,47.47,47.36,47.44,68600.0,31.4836,31.55,31.4769,31.5301,68600.0
2014-12-11 10:25:00,47.44,47.66,47.41,47.65,91100.0,31.5301,31.6763,31.5101,31.6697,91100.0
2014-12-11 10:30:00,47.65,47.81,47.65,47.67,88300.0,31.6697,31.776,31.6697,31.6829,88300.0
2014-12-11 10:35:00,47.67,47.81,47.66,47.77,68500.0,31.6829,31.776,31.6763,31.7494,68500.0
2014-12-11 10:40:00,47.77,47.77,47.61,47.64,79100.0,31.7494,31.7494,31.6431,31.663,79100.0
2014-12-11 10:45:00,47.64,47.67,47.47,47.52,63800.0,31.663,31.6829,31.55,31.5833,63800.0
2014-12-11 10:50:00,47.53,47.63,47.51,47.51,49400.0,31.5899,31.6564,31.5766,31.5766,49400.0
2014-12-11 10:55:00,47.52,47.52,47.35,47.43,52600.0,31.5833,31.5833,31.4703,31.5234,52600.0
2014-12-11 11:00:00,47.43,47.58,47.39,47.41,61000.0,31.5234,31.6231,31.4968,31.5101,61000.0
2014-12-11 11:05:00,47.4,47.49,47.3,47.32,63200.0,31.5035,31.5633,31.437,31.4503,63200.0
2014-12-11 11:10:00,47.32,47.45,47.26,47.42,42900.0,31.4503,31.5367,31.4104,31.5168,42900.0
2014-12-11 11:15:00,47.41,47.48,47.36,47.4,44200.0,31.5101,31.5567,31.4769,31.5035,44200.0
2014-12-11 11:20:00,47.41,47.52,47.4,47.5,37800.0,31.5101,31.5833,31.5035,31.57,37800.0
2014-12-11 11:25:00,47.51,47.51,47.32,47.37,47900.0,31.5766,31.5766,31.4503,31.4836,47900.0
2014-12-11 11:30:00,47.37,47.55,47.36,47.46,37900.0,31.4836,31.6032,31.4769,31.5434,37900.0
2014-12-11 11:35:00,47.46,47.53,47.41,47.42,40200.0,31.5434,31.5899,31.5101,31.5168,40200.0
2014-12-11 11:40:00,47.41,47.5,47.4,47.47,36500.0,31.5101,31.57,31.5035,31.55,36500.0
2014-12-11 11:45:00,47.47,47.49,47.36,47.4,40300.0,31.55,31.5633,31.4769,31.5035,40300.0
2014-12-11 11:50:00,47.39,47.47,47.38,47.47,39300.0,31.4968,31.55,31.4902,31.55,39300.0
2014-12-11 11:55:00,47.47,47.47,47.32,47.36,53500.0,31.55,31.55,31.4503,31.4769,53500.0
2014-12-11 12:00:00,47.36,47.45,47.3,47.43,62200.0,31.4769,31.5367,31.437,31.5234,62200.0
2014-12-11 12:05:00,47.42,47.44,47.28,47.32,38700.0,31.5168,31.5301,31.4237,31.4503,38700.0
2014-12-11 12:10:00,47.31,47.36,47.29,47.35,37000.0,31.4437,31.4769,31.4304,31.4703,37000.0
2014-12-11 12:15:00,47.36,47.37,47.23,47.23,66800.0,31.4769,31.4836,31.3905,31.3905,66800.0
2014-12-11 12:20:00,47.24,47.28,47.23,47.26,32300.0,31.3972,31.4237,31.3905,31.4104,32300.0
2014-12-11 12:25:00,47.27,47.34,47.23,47.3,26100.0,31.4171,31.4636,31.3905,31.437,26100.0
2014-12-11 12:30:00,47.31,47.33,47.23,47.23,47000.0,31.4437,31.457,31.3905,31.3905,47000.0
2014-12-11 12:35:00,47.23,47.31,47.2,47.3,38000.0,31.3905,31.4437,31.3706,31.437,38000.0
2014-12-11 12:40:00,47.3,47.42,47.3,47.42,35000.0,31.437,31.5168,31.437,31.5168,35000.0
2014-12-11 12:45:00,47.43,47.44,47.31,47.38,25500.0,31.5234,31.5301,31.4437,31.4902,25500.0
2014-12-11 12:50:00,47.39,47.4,47.29,47.29,39500.0,31.4968,31.5035,31.4304,31.4304,39500.0
2014-12-11 12:55:00,47.28,47.41,47.28,47.38,35800.0,31.4237,31.5101,31.4237,31.4902,35800.0
2014-12-11 13:00:00,47.39,47.46,47.34,47.34,32300.0,31.4968,31.5434,31.4636,31.4636,32300.0
2014-12-11 13:05:00,47.34,47.45,47.33,47.41,36400.0,31.4636,31.5367,31.457,31.5101,36400.0
2014-12-11 13:10:00,47.41,47.41,47.3,47.31,24600.0,31.5101,31.5101,31.437,31.4437,24600.0
2014-12-11 13:15:00,47.3,47.36,47.27,47.34,21400.0,31.437,31.4769,31.4171,31.4636,21400.0
2014-12-11 13:20:00,47.34,47.39,47.26,47.29,31900.0,31.4636,31.4968,31.4104,31.4304,31900.0
2014-12-11 13:25:00,47.29,47.35,47.24,47.24,75400.0,31.4304,31.4703,31.3972,31.3972,75400.0
2014-12-11 13:30:00,47.25,47.27,47.15,47.17,46600.0,31.4038,31.4171,31.3373,31.3506,46600.0
2014-12-11 13:35:00,47.16,47.23,47.11,47.13,32300.0,31.344,31.3905,31.3108,31.324,32300.0
2014-12-11 13:40:00,47.13,47.18,47.06,47.07,41600.0,31.324,31.3573,31.2775,31.2842,41600.0
2014-12-11 13:45:00,47.07,47.18,47.02,47.18,58800.0,31.2842,31.3573,31.2509,31.3573,58800.0
2014-12-11 13:50:00,47.18,47.19,47.0,47.01,47600.0,31.3573,31.3639,31.2376,31.2443,47600.0
2014-12-11 13:55:00,47.01,47.01,46.79,46.8,77500.0,31.2443,31.2443,31.0981,31.1047,77500.0
2014-12-11 14:00:00,46.79,46.98,46.77,46.97,55800.0,31.0981,31.2244,31.0848,31.2177,55800.0
2014-12-11 14:05:00,46.97,46.98,46.79,46.82,45400.0,31.2177,31.2244,31.0981,31.118,45400.0
2014-12-11 14:10:00,46.81,46.83,46.74,46.83,41500.0,31.1114,31.1247,31.0648,31.1247,41500.0
2014-12-11 14:15:00,46.83,46.85,46.7,46.76,43500.0,31.1247,31.1379,31.0383,31.0781,43500.0
2014-12-11 14:20:00,46.73,46.75,46.69,46.75,38300.0,31.0582,31.0715,31.0316,31.0715,38300.0
2014-12-11 14:25:00,46.75,46.76,46.55,46.59,56600.0,31.0715,31.0781,30.9386,30.9651,56600.0
2014-12-11 14:30:00,46.59,46.65,46.57,46.57,72900.0,30.9651,31.005,30.9519,30.9519,72900.0
2014-12-11 14:35:00,46.58,46.62,46.54,46.59,50000.0,30.9585,30.9851,30.9319,30.9651,50000.0
2014-12-11 14:40:00,46.6,46.65,46.58,46.58,52300.0,30.9718,31.005,30.9585,30.9585,52300.0
2014-12-11 14:45:00,46.58,46.61,46.5,46.52,99000.0,30.9585,30.9784,30.9053,30.9186,99000.0
2014-12-11 14:50:00,46.51,46.64,46.48,46.62,78300.0,30.912,30.9984,30.892,30.9851,78300.0
2014-12-11 14:55:00,46.62,46.68,46.55,46.59,56300.0,30.9851,31.025,30.9386,30.9651,56300.0
2014-12-11 15:00:00,46.58,46.75,46.57,46.74,68400.0,30.9585,31.0715,30.9519,31.0648,68400.0
2014-12-11 15:05:00,46.74,46.82,46.72,46.75,72400.0,31.0648,31.118,31.0515,31.0715,72400.0
2014-12-11 15:10:00,46.74,46.86,46.72,46.84,84800.0,31.0648,31.1446,31.0515,31.1313,84800.0
2014-12-11 15:15:00,46.84,46.95,46.83,46.91,75000.0,31.1313,31.2044,31.1247,31.1778,75000.0
2014-12-11 15:20:00,46.91,47.02,46.89,47.01,70700.0,31.1778,31.2509,31.1645,31.2443,70700.0
2014-12-11 15:25:00,47.01,47.03,46.95,46.96,76300.0,31.2443,31.2576,31.2044,31.2111,76300.0
2014-12-11 15:30:00,46.97,47.08,46.85,46.91,82000.0,31.2177,31.2908,31.1379,31.1778,82000.0
2014-12-11 15:35:00,46.9,46.91,46.8,46.86,149500.0,31.1712,31.1778,31.1047,31.1446,149500.0
2014-12-11 15:40:00,46.87,46.99,46.83,46.83,87000.0,31.1512,31.231,31.1247,31.1247,87000.0
2014-12-11 15:45:00,46.83,46.89,46.83,46.85,135500.0,31.1247,31.1645,31.1247,31.1379,135500.0
2014-12-11 15:50:00,46.85,46.85,46.7,46.75,129500.0,31.1379,31.1379,31.0383,31.0715,129500.0
2014-12-11 15:55:00,46.74,46.83,46.74,46.82,185900.0,31.0648,31.1247,31.0648,31.118,185900.0
2014-12-12 09:30:00,46.98,46.98,46.35,46.47,211500.0,31.2244,31.2244,30.8056,30.8854,211500.0
2014-12-12 09:35:00,46.45,46.5,46.18,46.21,97200.0,30.8721,30.9053,30.6926,30.7126,97200.0
2014-12-12 09:40:00,46.19,46.2,45.84,45.98,158500.0,30.6993,30.7059,30.4667,30.5597,158500.0
2014-12-12 09:45:00,46.0,46.0,45.72,45.94,91600.0,30.573,30.573,30.3869,30.5331,91600.0
2014-12-12 09:50:00,45.91,46.0,45.85,45.9,62500.0,30.5132,30.573,30.4733,30.5066,62500.0
2014-12-12 09:55:00,45.9,46.0,45.87,46.0,109600.0,30.5066,30.573,30.4866,30.573,109600.0
2014-12-12 10:00:00,45.99,46.02,45.86,45.98,89600.0,30.5664,30.5863,30.48,30.5597,89600.0
2014-12-12 10:05:00,46.0,46.07,45.92,46.0,112600.0,30.573,30.6195,30.5198,30.573,112600.0
2014-12-12 10:10:00,46.0,46.1,45.87,46.09,175400.0,30.573,30.6395,30.4866,30.6328,175400.0
2014-12-12 10:15:00,46.09,46.09,45.92,46.02,82700.0,30.6328,30.6328,30.5198,30.5863,82700.0
2014-12-12 10:20:00,46.02,46.38,46.02,46.28,103900.0,30.5863,30.8256,30.5863,30.7591,103900.0
2014-12-12 10:25:00,46.32,46.4,46.25,46.31,68900.0,30.7857,30.8389,30.7392,30.779,68900.0
2014-12-12 10:30:00,46.29,46.64,46.28,46.49,101200.0,30.7658,30.9984,30.7591,30.8987,101200.0
2014-12-12 10:35:00,46.47,46.49,46.25,46.33,59300.0,30.8854,30.8987,30.7392,30.7923,59300.0
2014-12-12 10:40:00,46.33,46.35,46.22,46.27,67300.0,30.7923,30.8056,30.7192,30.7525,67300.0
2014-12-12 10:45:00,46.26,46.26,46.11,46.21,62200.0,30.7458,30.7458,30.6461,30.7126,62200.0
2014-12-12 10:50:00,46.2,46.2,46.0,46.07,70000.0,30.7059,30.7059,30.573,30.6195,70000.0
2014-12-12 10:55:00,46.06,46.12,45.98,45.99,57000.0,30.6129,30.6528,30.5597,30.5664,57000.0
2014-12-12 11:00:00,46.0,46.0,45.82,45.91,75900.0,30.573,30.573,30.4534,30.5132,75900.0
2014-12-12 11:05:00,45.91,46.05,45.89,46.04,120200.0,30.5132,30.6062,30.4999,30.5996,120200.0
2014-12-12 11:10:00,46.02,46.27,46.0,46.27,116200.0,30.5863,30.7525,30.573,30.7525,116200.0
2014-12-12 11:15:00,46.27,46.29,46.15,46.24,69100.0,30.7525,30.7658,30.6727,30.7325,69100.0
2014-12-12 11:20:00,46.24,46.27,46.19,46.22,57400.0,30.7325,30.7525,30.6993,30.7192,57400.0
2014-12-12 11:25:00,46.22,46.24,46.14,46.19,50500.0,30.7192,30.7325,30.6661,30.6993,50500.0
2014-12-12 11:30:00,46.2,46.37,46.18,46.36,93600.0,30.7059,30.8189,30.6926,30.8123,93600.0
2014-12-12 11:35:00,46.35,46.5,46.35,46.47,49000.0,30.8056,30.9053,30.8056,30.8854,49000.0
2014-12-12 11:40:00,46.47,46.47,46.16,46.18,72500.0,30.8854,30.8854,30.6794,30.6926,72500.0
2014-12-12 11:45:00,46.19,46.23,46.1,46.16,70400.0,30.6993,30.7259,30.6395,30.6794,70400.0
2014-12-12 11:50:00,46.13,46.2,46.11,46.18,33200.0,30.6594,30.7059,30.6461,30.6926,33200.0
2014-12-12 11:55:00,46.16,46.21,46.04,46.13,82700.0,30.6794,30.7126,30.5996,30.6594,82700.0
2014-12-12 12:00:00,46.14,46.35,46.09,46.35,103000.0,30.6661,30.8056,30.6328,30.8056,103000.0
2014-12-12 12:05:00,46.35,46.39,46.32,46.35,37600.0,30.8056,30.8322,30.7857,30.8056,37600.0
2014-12-12 12:10:00,46.32,46.35,46.22,46.23,48300.0,30.7857,30.8056,30.7192,30.7259,48300.0
2014-12-12 12:15:00,46.25,46.5,46.23,46.49,103400.0,30.7392,30.9053,30.7259,30.8987,103400.0
2014-12-12 12:20:00,46.48,46.58,46.43,46.51,120700.0,30.892,30.9585,30.8588,30.912,120700.0
2014-12-12 12:25:00,46.51,46.65,46.47,46.65,80100.0,30.912,31.005,30.8854,31.005,80100.0
2014-12-12 12:30:00,46.65,46.8,46.58,46.8,117700.0,31.005,31.1047,30.9585,31.1047,117700.0
2014-12-12 12:35:00,46.8,47.0,46.77,46.99,159800.0,31.1047,31.2376,31.0848,31.231,159800.0
2014-12-12 12:40:00,46.99,47.0,46.81,46.89,96300.0,31.231,31.2376,31.1114,31.1645,96300.0
2014-12-12 12:45:00,46.9,47.04,46.88,47.01,97700.0,31.1712,31.2642,31.1579,31.2443,97700.0
2014-12-12 12:50:00,46.99,47.0,46.87,46.91,113000.0,31.231,31.2376,31.1512,31.1778,113000.0
2014-12-12 12:55:00,46.89,46.93,46.85,46.92,35500.0,31.1645,31.1911,31.1379,31.1845,35500.0
2014-12-12 13:00:00,46.89,46.93,46.72,46.78,64900.0,31.1645,31.1911,31.0515,31.0914,64900.0
2014-12-12 13:05:00,46.77,47.01,46.77,47.0,85800.0,31.0848,31.2443,31.0848,31.2376,85800.0
2014-12-12 13:10:00,46.99,47.02,46.78,46.91,122000.0,31.231,31.2509,31.0914,31.1778,122000.0
2014-12-12 13:15:00,46.9,46.98,46.86,46.89,46000.0,31.1712,31.2244,31.1446,31.1645,46000.0
2014-12-12 13:20:00,46.91,46.97,46.87,46.92,44300.0,31.1778,31.2177,31.1512,31.1845,44300.0
2014-12-12 13:25:00,46.92,46.93,46.8,46.82,48400.0,31.1845,31.1911,31.1047,31.118,48400.0
2014-12-12 13:30:00,46.82,46.85,46.67,46.72,67200.0,31.118,31.1379,31.0183,31.0515,67200.0
2014-12-12 13:35:00,46.72,46.78,46.6,46.66,70200.0,31.0515,31.0914,30.9718,31.0117,70200.0
2014-12-12 13:40:00,46.66,46.7,46.6,46.62,44100.0,31.0117,31.0383,30.9718,30.9851,44100.0
2014-12-12 13:45:00,46.63,46.7,46.56,46.64,39800.0,30.9917,31.0383,30.9452,30.9984,39800.0
2014-12-12 13:50:00,46.65,46.73,46.62,46.71,29000.0,31.005,31.0582,30.9851,31.0449,29000.0
2014-12-12 13:55:00,46.71,46.76,46.68,46.72,37100.0,31.0449,31.0781,31.025,31.0515,37100.0
2014-12-12 14:00:00,46.72,46.8,46.64,46.78,36400.0,31.0515,31.1047,30.9984,31.0914,36400.0
2014-12-12 14:05:00,46.81,46.83,46.75,46.81,27600.0,31.1114,31.1247,31.0715,31.1114,27600.0
2014-12-12 14:10:00,46.8,46.86,46.78,46.78,22700.0,31.1047,31.1446,31.0914,31.0914,22700.0
2014-12-12 14:15:00,46.78,46.85,46.7,46.85,24300.0,31.0914,31.1379,31.0383,31.1379,24300.0
2014-12-12 14:20:00,46.82,46.87,46.78,46.79,24900.0,31.118,31.1512,31.0914,31.0981,24900.0
2014-12-12 14:25:00,46.81,46.88,46.76,46.77,39500.0,31.1114,31.1579,31.0781,31.0848,39500.0
2014-12-12 14:30:00,46.78,46.79,46.69,46.71,50300.0,31.0914,31.0981,31.0316,31.0449,50300.0
2014-12-12 14:35:00,46.71,46.72,46.55,46.56,56500.0,31.0449,31.0515,30.9386,30.9452,56500.0
2014-12-12 14:40:00,46.57,46.59,46.52,46.52,27100.0,30.9519,30.9651,30.9186,30.9186,27100.0
2014-12-12 14:45:00,46.51,46.62,46.47,46.56,52900.0,30.912,30.9851,30.8854,30.9452,52900.0
2014-12-12 14:50:00,46.56,46.58,46.51,46.56,29500.0,30.9452,30.9585,30.912,30.9452,29500.0
2014-12-12 14:55:00,46.55,46.57,46.48,46.53,28200.0,30.9386,30.9519,30.892,30.9253,28200.0
2014-12-12 15:00:00,46.51,46.56,46.48,46.48,63000.0,30.912,30.9452,30.892,30.892,63000.0
2014-12-12 15:05:00,46.48,46.52,46.41,46.47,69200.0,30.892,30.9186,30.8455,30.8854,69200.0
2014-12-12 15:10:00,46.48,46.48,46.39,46.46,49500.0,30.892,30.892,30.8322,30.8787,49500.0
2014-12-12 15:15:00,46.46,46.5,46.35,46.36,73800.0,30.8787,30.9053,30.8056,30.8123,73800.0
2014-12-12 15:20:00,46.36,46.43,46.34,46.4,82600.0,30.8123,30.8588,30.799,30.8389,82600.0
2014-12-12 15:25:00,46.39,46.49,46.34,46.49,80300.0,30.8322,30.8987,30.799,30.8987,80300.0
2014-12-12 15:30:00,46.48,46.53,46.41,46.45,224800.0,30.892,30.9253,30.8455,30.8721,224800.0
2014-12-12 15:35:00,46.44,46.45,46.29,46.32,114800.0,30.8655,30.8721,30.7658,30.7857,114800.0
2014-12-12 15:40:00,46.31,46.37,46.28,46.34,98700.0,30.779,30.8189,30.7591,30.799,98700.0
2014-12-12 15:45:00,46.33,46.35,46.23,46.29,144800.0,30.7923,30.8056,30.7259,30.7658,144800.0
2014-12-12 15:50:00,46.29,46.3,46.22,46.3,241800.0,30.7658,30.7724,30.7192,30.7724,241800.0
2014-12-12 15:55:00,46.29,46.45,46.27,46.28,491800.0,30.7658,30.8721,30.7525,30.7591,491800.0
2014-12-15 09:30:00,46.31,46.9,46.31,46.85,168700.0,30.779,31.1712,30.779,31.1379,168700.0
2014-12-15 09:35:00,46.85,46.89,46.53,46.64,55200.0,31.1379,31.1645,30.9253,30.9984,55200.0
2014-12-15 09:40:00,46.63,46.79,46.44,46.44,82800.0,30.9917,31.0981,30.8655,30.8655,82800.0
2014-12-15 09:45:00,46.43,46.48,46.3,46.45,54600.0,30.8588,30.892,30.7724,30.8721,54600.0
2014-12-15 09:50:00,46.45,46.68,46.4,46.57,53100.0,30.8721,31.025,30.8389,30.9519,53100.0
2014-12-15 09:55:00,46.55,46.55,46.34,46.38,59300.0,30.9386,30.9386,30.799,30.8256,59300.0
2014-12-15 10:00:00,46.37,46.39,46.15,46.15,84600.0,30.8189,30.8322,30.6727,30.6727,84600.0
2014-12-15 10:05:00,46.15,46.34,46.15,46.28,60000.0,30.6727,30.799,30.6727,30.7591,60000.0
2014-12-15 10:10:00,46.28,46.41,46.25,46.39,63400.0,30.7591,30.8455,30.7392,30.8322,63400.0
2014-12-15 10:15:00,46.38,46.49,46.29,46.48,109400.0,30.8256,30.8987,30.7658,30.892,109400.0
2014-12-15 10:20:00,46.49,46.49,46.24,46.3,127800.0,30.8987,30.8987,30.7325,30.7724,127800.0
2014-12-15 10:25:00,46.3,46.45,46.27,46.33,111400.0,30.7724,30.8721,30.7525,30.7923,111400.0
2014-12-15 10:30:00,46.34,46.39,46.29,46.32,106300.0,30.799,30.8322,30.7658,30.7857,106300.0
2014-12-15 10:35:00,46.32,46.33,46.15,46.21,84700.0,30.7857,30.7923,30.6727,30.7126,84700.0
2014-12-15 10:40:00,46.21,46.28,46.07,46.07,74900.0,30.7126,30.7591,30.6195,30.6195,74900.0
2014-12-15 10:45:00,46.07,46.28,46.07,46.27,49600.0,30.6195,30.7591,30.6195,30.7525,49600.0
2014-12-15 10:50:00,46.28,46.45,46.27,46.41,61700.0,30.7591,30.8721,30.7525,30.8455,61700.0
2014-12-15 10:55:00,46.4,46.43,46.21,46.26,60000.0,30.8389,30.8588,30.7126,30.7458,60000.0
2014-12-15 11:00:00,46.26,46.32,46.13,46.18,72500.0,30.7458,30.7857,30.6594,30.6926,72500.0
2014-12-15 11:05:00,46.17,46.19,46.04,46.09,110700.0,30.686,30.6993,30.5996,30.6328,110700.0
2014-12-15 11:10:00,46.09,46.09,46.0,46.01,71900.0,30.6328,30.6328,30.573,30.5797,71900.0
2014-12-15 11:15:00,46.0,46.06,45.92,45.94,85900.0,30.573,30.6129,30.5198,30.5331,85900.0
2014-12-15 11:20:00,45.94,45.97,45.89,45.95,66100.0,30.5331,30.5531,30.4999,30.5398,66100.0
2014-12-15 11:25:00,45.95,45.97,45.9,45.9,70200.0,30.5398,30.5531,30.5066,30.5066,70200.0
2014-12-15 11:30:00,45.91,46.07,45.9,46.04,81900.0,30.5132,30.6195,30.5066,30.5996,81900.0
2014-12-15 11:35:00,46.04,46.14,46.0,46.03,74800.0,30.5996,30.6661,30.573,30.593,74800.0
2014-12-15 11:40:00,46.03,46.04,45.9,45.95,48100.0,30.593,30.5996,30.5066,30.5398,48100.0
2014-12-15 11:45:00,45.96,46.08,45.94,46.02,46500.0,30.5464,30.6262,30.5331,30.5863,46500.0
2014-12-15 11:50:00,46.02,46.07,45.93,45.93,35300.0,30.5863,30.6195,30.5265,30.5265,35300.0
2014-12-15 11:55:00,45.91,45.95,45.74,45.81,91300.0,30.5132,30.5398,30.4002,30.4467,91300.0
2014-12-15 12:00:00,45.79,46.07,45.78,46.0,51000.0,30.4334,30.6195,30.4268,30.573,51000.0
2014-12-15 12:05:00,45.99,46.16,45.97,46.08,44800.0,30.5664,30.6794,30.5531,30.6262,44800.0
2014-12-15 12:10:00,46.09,46.21,46.02,46.21,38100.0,30.6328,30.7126,30.5863,30.7126,38100.0
2014-12-15 12:15:00,46.21,46.21,46.06,46.2,53400.0,30.7126,30.7126,30.6129,30.7059,53400.0
2014-12-15 12:20:00,46.2,46.31,46.19,46.3,60000.0,30.7059,30.779,30.6993,30.7724,60000.0
2014-12-15 12:25:00,46.3,46.52,46.25,46.45,95700.0,30.7724,30.9186,30.7392,30.8721,95700.0
2014-12-15 12:30:00,46.45,46.5,46.26,46.35,53600.0,30.8721,30.9053,30.7458,30.8056,53600.0
2014-12-15 12:35:00,46.36,46.54,46.32,46.53,60500.0,30.8123,30.9319,30.7857,30.9253,60500.0
2014-12-15 12:40:00,46.51,46.53,46.38,46.4,43000.0,30.912,30.9253,30.8256,30.8389,43000.0
2014-12-15 12:45:00,46.4,46.58,46.39,46.52,54900.0,30.8389,30.9585,30.8322,30.9186,54900.0
2014-12-15 12:50:00,46.52,46.57,46.46,46.55,56100.0,30.9186,30.9519,30.8787,30.9386,56100.0
2014-12-15 12:55:00,46.56,46.68,46.55,46.64,31300.0,30.9452,31.025,30.9386,30.9984,31300.0
2014-12-15 13:00:00,46.64,46.74,46.61,46.65,38300.0,30.9984,31.0648,30.9784,31.005,38300.0
2014-12-15 13:05:00,46.65,46.69,46.55,46.56,31100.0,31.005,31.0316,30.9386,30.9452,31100.0
2014-12-15 13:10:00,46.56,46.58,46.4,46.44,29200.0,30.9452,30.9585,30.8389,30.8655,29200.0
2014-12-15 13:15:00,46.44,46.49,46.38,46.48,31800.0,30.8655,30.8987,30.8256,30.892,31800.0
2014-12-15 13:20:00,46.47,46.56,46.43,46.48,46600.0,30.8854,30.9452,30.8588,30.892,46600.0
2014-12-15 13:25:00,46.5,46.54,46.43,46.43,27000.0,30.9053,30.9319,30.8588,30.8588,27000.0
2014-12-15 13:30:00,46.44,46.48,46.36,46.39,58500.0,30.8655,30.892,30.8123,30.8322,58500.0
2014-12-15 13:35:00,46.35,46.4,46.29,46.33,52200.0,30.8056,30.8389,30.7658,30.7923,52200.0
2014-12-15 13:40:00,46.33,46.38,46.26,46.27,67900.0,30.7923,30.8256,30.7458,30.7525,67900.0
2014-12-15 13:45:00,46.26,46.26,46.13,46.14,54900.0,30.7458,30.7458,30.6594,30.6661,54900.0
2014-12-15 13:50:00,46.14,46.23,46.1,46.18,48400.0,30.6661,30.7259,30.6395,30.6926,48400.0
2014-12-15 13:55:00,46.19,46.23,46.17,46.19,46400.0,30.6993,30.7259,30.686,30.6993,46400.0
2014-12-15 14:00:00,46.18,46.27,46.15,46.21,35300.0,30.6926,30.7525,30.6727,30.7126,35300.0
2014-12-15 14:05:00,46.22,46.22,46.05,46.05,56600.0,30.7192,30.7192,30.6062,30.6062,56600.0
2014-12-15 14:10:00,46.04,46.1,45.98,46.02,68300.0,30.5996,30.6395,30.5597,30.5863,68300.0
2014-12-15 14:15:00,46.01,46.06,45.97,46.04,64900.0,30.5797,30.6129,30.5531,30.5996,64900.0
2014-12-15 14:20:00,46.03,46.23,46.0,46.22,56800.0,30.593,30.7259,30.573,30.7192,56800.0
2014-12-15 14:25:00,46.22,46.38,46.21,46.28,69500.0,30.7192,30.8256,30.7126,30.7591,69500.0
2014-12-15 14:30:00,46.29,46.3,46.14,46.23,32400.0,30.7658,30.7724,30.6661,30.7259,32400.0
2014-12-15 14:35:00,46.23,46.36,46.13,46.18,34300.0,30.7259,30.8123,30.6594,30.6926,34300.0
2014-12-15 14:40:00,46.17,46.21,46.0,46.01,65700.0,30.686,30.7126,30.573,30.5797,65700.0
2014-12-15 14:45:00,46.0,46.09,45.99,46.01,93500.0,30.573,30.6328,30.5664,30.5797,93500.0
2014-12-15 14:50:00,46.0,46.07,45.99,46.04,50300.0,30.573,30.6195,30.5664,30.5996,50300.0
2014-12-15 14:55:00,46.04,46.1,46.01,46.03,44500.0,30.5996,30.6395,30.5797,30.593,44500.0
2014-12-15 15:00:00,46.02,46.11,45.98,45.98,75900.0,30.5863,30.6461,30.5597,30.5597,75900.0
2014-12-15 15:05:00,45.99,46.09,45.98,46.04,79500.0,30.5664,30.6328,30.5597,30.5996,79500.0
2014-12-15 15:10:00,46.04,46.19,46.02,46.11,97400.0,30.5996,30.6993,30.5863,30.6461,97400.0
2014-12-15 15:15:00,46.12,46.15,46.07,46.13,103700.0,30.6528,30.6727,30.6195,30.6594,103700.0
2014-12-15 15:20:00,46.13,46.15,46.04,46.09,220900.0,30.6594,30.6727,30.5996,30.6328,220900.0
2014-12-15 15:25:00,46.09,46.12,45.99,46.01,96500.0,30.6328,30.6528,30.5664,30.5797,96500.0
2014-12-15 15:30:00,46.01,46.09,46.0,46.0,134000.0,30.5797,30.6328,30.573,30.573,134000.0
2014-12-15 15:35:00,46.01,46.22,46.0,46.11,196200.0,30.5797,30.7192,30.573,30.6461,196200.0
2014-12-15 15:40:00,46.11,46.19,46.06,46.13,116500.0,30.6461,30.6993,30.6129,30.6594,116500.0
2014-12-15 15:45:00,46.13,46.2,46.08,46.16,163600.0,30.6594,30.7059,30.6262,30.6794,163600.0
2014-12-15 15:50:00,46.16,46.23,46.12,46.15,147000.0,30.6794,30.7259,30.6528,30.6727,147000.0
2014-12-15 15:55:00,46.16,46.18,46.07,46.12,288900.0,30.6794,30.6926,30.6195,30.6528,288900.0
2014-12-16 09:30:00,45.76,45.76,45.35,45.47,217300.0,30.4135,30.4135,30.141,30.2208,217300.0
2014-12-16 09:35:00,45.42,45.67,45.4,45.59,56300.0,30.1875,30.3537,30.1742,30.3005,56300.0
2014-12-16 09:40:00,45.59,45.97,45.58,45.85,66800.0,30.3005,30.5531,30.2939,30.4733,66800.0
2014-12-16 09:45:00,45.85,46.12,45.79,46.08,74400.0,30.4733,30.6528,30.4334,30.6262,74400.0
2014-12-16 09:50:00,46.09,46.17,45.88,46.06,103200.0,30.6328,30.686,30.4933,30.6129,103200.0
2014-12-16 09:55:00,46.06,46.1,45.96,45.97,58600.0,30.6129,30.6395,30.5464,30.5531,58600.0
2014-12-16 10:00:00,45.99,46.21,45.98,46.13,82300.0,30.5664,30.7126,30.5597,30.6594,82300.0
2014-12-16 10:05:00,46.16,46.35,46.15,46.28,85800.0,30.6794,30.8056,30.6727,30.7591,85800.0
2014-12-16 10:10:00,46.29,46.39,46.15,46.26,37800.0,30.7658,30.8322,30.6727,30.7458,37800.0
2014-12-16 10:15:00,46.25,46.57,46.2,46.56,75400.0,30.7392,30.9519,30.7059,30.9452,75400.0
2014-12-16 10:20:00,46.56,46.72,46.46,46.72,71100.0,30.9452,31.0515,30.8787,31.0515,71100.0
2014-12-16 10:25:00,46.7,46.81,46.56,46.78,56300.0,31.0383,31.1114,30.9452,31.0914,56300.0
2014-12-16 10:30:00,46.78,46.79,46.52,46.53,54600.0,31.0914,31.0981,30.9186,30.9253,54600.0
2014-12-16 10:35:00,46.53,46.82,46.52,46.81,79900.0,30.9253,31.118,30.9186,31.1114,79900.0
2014-12-16 10:40:00,46.81,46.81,46.65,46.79,79000.0,31.1114,31.1114,31.005,31.0981,79000.0
2014-12-16 10:45:00,46.78,46.78,46.55,46.59,63800.0,31.0914,31.0914,30.9386,30.9651,63800.0
2014-12-16 10:50:00,46.59,46.81,46.57,46.79,47200.0,30.9651,31.1114,30.9519,31.0981,47200.0
2014-12-16 10:55:00,46.82,47.06,46.82,47.06,87600.0,31.118,31.2775,31.118,31.2775,87600.0
2014-12-16 11:00:00,47.06,47.16,47.02,47.13,80300.0,31.2775,31.344,31.2509,31.324,80300.0
2014-12-16 11:05:00,47.12,47.12,47.0,47.04,83400.0,31.3174,31.3174,31.2376,31.2642,83400.0
2014-12-16 11:10:00,47.03,47.21,47.03,47.18,65100.0,31.2576,31.3772,31.2576,31.3573,65100.0
2014-12-16 11:15:00,47.19,47.36,47.17,47.33,84900.0,31.3639,31.4769,31.3506,31.457,84900.0
2014-12-16 11:20:00,47.34,47.5,47.3,47.5,72800.0,31.4636,31.57,31.437,31.57,72800.0
2014-12-16 11:25:00,47.5,47.77,47.47,47.66,142900.0,31.57,31.7494,31.55,31.6763,142900.0
2014-12-16 11:30:00,47.66,47.81,47.6,47.79,195000.0,31.6763,31.776,31.6364,31.7627,195000.0
2014-12-16 11:35:00,47.77,47.87,47.77,47.84,172300.0,31.7494,31.8159,31.7494,31.7959,172300.0
2014-12-16 11:40:00,47.84,47.97,47.79,47.95,123800.0,31.7959,31.8823,31.7627,31.869,123800.0
2014-12-16 11:45:00,47.95,47.98,47.86,47.91,111300.0,31.869,31.889,31.8092,31.8425,111300.0
2014-12-16 11:50:00,47.91,47.95,47.79,47.83,109000.0,31.8425,31.869,31.7627,31.7893,109000.0
2014-12-16 11:55:00,47.83,47.85,47.56,47.6,126300.0,31.7893,31.8026,31.6098,31.6364,126300.0
2014-12-16 12:00:00,47.62,47.68,47.54,47.61,84200.0,31.6497,31.6896,31.5965,31.6431,84200.0
2014-12-16 12:05:00,47.61,47.67,47.58,47.59,75700.0,31.6431,31.6829,31.6231,31.6298,75700.0
2014-12-16 12:10:00,47.59,47.59,47.4,47.43,156600.0,31.6298,31.6298,31.5035,31.5234,156600.0
2014-12-16 12:15:00,47.44,47.65,47.43,47.63,132700.0,31.5301,31.6697,31.5234,31.6564,132700.0
2014-12-16 12:20:00,47.62,47.67,47.57,47.62,52000.0,31.6497,31.6829,31.6165,31.6497,52000.0
2014-12-16 12:25:00,47.62,47.72,47.6,47.72,54600.0,31.6497,31.7162,31.6364,31.7162,54600.0
2014-12-16 12:30:00,47.72,47.74,47.67,47.74,94800.0,31.7162,31.7295,31.6829,31.7295,94800.0
2014-12-16 12:35:00,47.73,47.92,47.71,47.89,73400.0,31.7228,31.8491,31.7095,31.8292,73400.0
2014-12-16 12:40:00,47.89,47.89,47.66,47.73,108500.0,31.8292,31.8292,31.6763,31.7228,108500.0
2014-12-16 12:45:00,47.71,47.73,47.54,47.71,114400.0,31.7095,31.7228,31.5965,31.7095,114400.0
2014-12-16 12:50:00,47.72,47.83,47.69,47.82,120700.0,31.7162,31.7893,31.6962,31.7826,120700.0
2014-12-16 12:55:00,47.82,47.85,47.74,47.76,90200.0,31.7826,31.8026,31.7295,31.7428,90200.0
2014-12-16 13:00:00,47.74,47.82,47.67,47.69,76100.0,31.7295,31.7826,31.6829,31.6962,76100.0
2014-12-16 13:05:00,47.7,47.7,47.37,47.44,164600.0,31.7029,31.7029,31.4836,31.5301,164600.0
2014-12-16 13:10:00,47.45,47.45,47.28,47.31,75000.0,31.5367,31.5367,31.4237,31.4437,75000.0
2014-12-16 13:15:00,47.3,47.37,47.14,47.2,78700.0,31.437,31.4836,31.3307,31.3706,78700.0
2014-12-16 13:20:00,47.19,47.24,47.05,47.05,63000.0,31.3639,31.3972,31.2709,31.2709,63000.0
2014-12-16 13:25:00,47.04,47.12,47.02,47.11,139300.0,31.2642,31.3174,31.2509,31.3108,139300.0
2014-12-16 13:30:00,47.1,47.12,47.0,47.02,59300.0,31.3041,31.3174,31.2376,31.2509,59300.0
2014-12-16 13:35:00,47.02,47.24,47.01,47.2,52300.0,31.2509,31.3972,31.2443,31.3706,52300.0
2014-12-16 13:40:00,47.21,47.48,47.21,47.38,68900.0,31.3772,31.5567,31.3772,31.4902,68900.0
2014-12-16 13:45:00,47.38,47.38,47.14,47.33,36400.0,31.4902,31.4902,31.3307,31.457,36400.0
2014-12-16 13:50:00,47.33,47.47,47.32,47.34,49900.0,31.457,31.55,31.4503,31.4636,49900.0
2014-12-16 13:55:00,47.35,47.45,47.33,47.33,40000.0,31.4703,31.5367,31.457,31.457,40000.0
2014-12-16 14:00:00,47.31,47.38,47.28,47.32,47600.0,31.4437,31.4902,31.4237,31.4503,47600.0
2014-12-16 14:05:00,47.31,47.66,47.31,47.65,67500.0,31.4437,31.6763,31.4437,31.6697,67500.0
2014-12-16 14:10:00,47.65,47.73,47.59,47.72,40300.0,31.6697,31.7228,31.6298,31.7162,40300.0
2014-12-16 14:15:00,47.72,47.73,47.51,47.54,41200.0,31.7162,31.7228,31.5766,31.5965,41200.0
2014-12-16 14:20:00,47.55,47.69,47.54,47.54,57000.0,31.6032,31.6962,31.5965,31.5965,57000.0
2014-12-16 14:25:00,47.54,47.64,47.51,47.55,54900.0,31.5965,31.663,31.5766,31.6032,54900.0
2014-12-16 14:30:00,47.54,47.68,47.52,47.53,42700.0,31.5965,31.6896,31.5833,31.5899,42700.0
2014-12-16 14:35:00,47.53,47.56,47.44,47.55,32400.0,31.5899,31.6098,31.5301,31.6032,32400.0
2014-12-16 14:40:00,47.53,47.63,47.5,47.52,43400.0,31.5899,31.6564,31.57,31.5833,43400.0
2014-12-16 14:45:00,47.52,47.52,47.42,47.43,43300.0,31.5833,31.5833,31.5168,31.5234,43300.0
2014-12-16 14:50:00,47.42,47.42,47.23,47.37,77200.0,31.5168,31.5168,31.3905,31.4836,77200.0
2014-12-16 14:55:00,47.37,47.43,47.34,47.38,285900.0,31.4836,31.5234,31.4636,31.4902,285900.0
2014-12-16 15:00:00,47.39,47.52,47.31,47.49,178200.0,31.4968,31.5833,31.4437,31.5633,178200.0
2014-12-16 15:05:00,47.47,47.54,47.36,47.45,95200.0,31.55,31.5965,31.4769,31.5367,95200.0
2014-12-16 15:10:00,47.44,47.49,47.41,47.42,82900.0,31.5301,31.5633,31.5101,31.5168,82900.0
2014-12-16 15:15:00,47.43,47.52,47.41,47.49,89700.0,31.5234,31.5833,31.5101,31.5633,89700.0
2014-12-16 15:20:00,47.49,47.55,47.45,47.49,116200.0,31.5633,31.6032,31.5367,31.5633,116200.0
2014-12-16 15:25:00,47.49,47.5,47.38,47.42,114300.0,31.5633,31.57,31.4902,31.5168,114300.0
2014-12-16 15:30:00,47.42,47.53,47.38,47.47,148200.0,31.5168,31.5899,31.4902,31.55,148200.0
2014-12-16 15:35:00,47.47,47.51,47.32,47.35,167700.0,31.55,31.5766,31.4503,31.4703,167700.0
2014-12-16 15:40:00,47.35,47.37,47.23,47.25,129200.0,31.4703,31.4836,31.3905,31.4038,129200.0
2014-12-16 15:45:00,47.25,47.35,47.23,47.33,381300.0,31.4038,31.4703,31.3905,31.457,381300.0
2014-12-16 15:50:00,47.34,47.34,47.23,47.28,341900.0,31.4636,31.4636,31.3905,31.4237,341900.0
2014-12-16 15:55:00,47.28,47.29,47.02,47.05,402200.0,31.4237,31.4304,31.2509,31.2709,402200.0
2014-12-17 09:30:00,47.14,47.65,47.1,47.43,167800.0,31.3307,31.6697,31.3041,31.5234,167800.0
2014-12-17 09:35:00,47.56,47.66,47.02,47.28,116900.0,31.6098,31.6763,31.2509,31.4237,116900.0
2014-12-17 09:40:00,47.31,47.31,46.85,47.18,93900.0,31.4437,31.4437,31.1379,31.3573,93900.0
2014-12-17 09:45:00,47.2,47.54,47.2,47.46,57100.0,31.3706,31.5965,31.3706,31.5434,57100.0
2014-12-17 09:50:00,47.46,47.54,47.21,47.52,72800.0,31.5434,31.5965,31.3772,31.5833,72800.0
2014-12-17 09:55:00,47.53,47.87,47.45,47.83,45600.0,31.5899,31.8159,31.5367,31.7893,45600.0
2014-12-17 10:00:00,47.86,47.95,47.77,47.84,78000.0,31.8092,31.869,31.7494,31.7959,78000.0
2014-12-17 10:05:00,47.84,47.89,47.7,47.85,62700.0,31.7959,31.8292,31.7029,31.8026,62700.0
2014-12-17 10:10:00,47.86,47.95,47.84,47.9,95700.0,31.8092,31.869,31.7959,31.8358,95700.0
2014-12-17 10:15:00,47.88,47.89,47.64,47.71,69700.0,31.8225,31.8292,31.663,31.7095,69700.0
2014-12-17 10:20:00,47.73,47.76,47.59,47.72,56600.0,31.7228,31.7428,31.6298,31.7162,56600.0
2014-12-17 10:25:00,47.72,47.73,47.54,47.55,117100.0,31.7162,31.7228,31.5965,31.6032,117100.0
2014-12-17 10:30:00,47.53,47.57,47.28,47.56,185900.0,31.5899,31.6165,31.4237,31.6098,185900.0
2014-12-17 10:35:00,47.59,47.77,47.52,47.67,119700.0,31.6298,31.7494,31.5833,31.6829,119700.0
2014-12-17 10:40:00,47.68,47.82,47.63,47.79,196400.0,31.6896,31.7826,31.6564,31.7627,196400.0
2014-12-17 10:45:00,47.82,48.04,47.81,47.88,95700.0,31.7826,31.9289,31.776,31.8225,95700.0
2014-12-17 10:50:00,47.88,47.97,47.79,47.82,95000.0,31.8225,31.8823,31.7627,31.7826,95000.0
2014-12-17 10:55:00,47.83,47.87,47.78,47.87,75400.0,31.7893,31.8159,31.7561,31.8159,75400.0
2014-12-17 11:00:00,47.87,47.92,47.79,47.89,93600.0,31.8159,31.8491,31.7627,31.8292,93600.0
2014-12-17 11:05:00,47.9,48.07,47.89,48.07,62900.0,31.8358,31.9488,31.8292,31.9488,62900.0
2014-12-17 11:10:00,48.08,48.12,48.03,48.12,74800.0,31.9554,31.982,31.9222,31.982,74800.0
2014-12-17 11:15:00,48.12,48.16,48.03,48.09,89900.0,31.982,32.0086,31.9222,31.9621,89900.0
2014-12-17 11:20:00,48.1,48.4,48.09,48.39,132200.0,31.9687,32.1681,31.9621,32.1615,132200.0
2014-12-17 11:25:00,48.39,48.5,48.29,48.3,144000.0,32.1615,32.2346,32.095,32.1017,144000.0
2014-12-17 11:30:00,48.3,48.44,48.29,48.31,90600.0,32.1017,32.1947,32.095,32.1083,90600.0
2014-12-17 11:35:00,48.32,48.33,48.25,48.3,104000.0,32.115,32.1216,32.0684,32.1017,104000.0
2014-12-17 11:40:00,48.29,48.31,48.2,48.21,193900.0,32.095,32.1083,32.0352,32.0418,193900.0
2014-12-17 11:45:00,48.2,48.29,48.12,48.18,65100.0,32.0352,32.095,31.982,32.0219,65100.0
2014-12-17 11:50:00,48.17,48.2,48.01,48.2,46200.0,32.0153,32.0352,31.9089,32.0352,46200.0
2014-12-17 11:55:00,48.2,48.36,48.19,48.32,182800.0,32.0352,32.1415,32.0286,32.115,182800.0
2014-12-17 12:00:00,48.34,48.43,48.15,48.17,45900.0,32.1282,32.1881,32.002,32.0153,45900.0
2014-12-17 12:05:00,48.15,48.15,48.02,48.07,50800.0,32.002,32.002,31.9156,31.9488,50800.0
2014-12-17 12:10:00,48.07,48.16,48.03,48.11,59600.0,31.9488,32.0086,31.9222,31.9754,59600.0
2014-12-17 12:15:00,48.1,48.15,48.0,48.03,79400.0,31.9687,32.002,31.9023,31.9222,79400.0
2014-12-17 12:20:00,48.03,48.13,48.0,48.1,47600.0,31.9222,31.9887,31.9023,31.9687,47600.0
2014-12-17 12:25:00,48.09,48.1,47.9,47.97,72300.0,31.9621,31.9687,31.8358,31.8823,72300.0
2014-12-17 12:30:00,47.97,48.02,47.91,47.95,62800.0,31.8823,31.9156,31.8425,31.869,62800.0
2014-12-17 12:35:00,47.94,47.94,47.81,47.89,36800.0,31.8624,31.8624,31.776,31.8292,36800.0
2014-12-17 12:40:00,47.88,47.9,47.74,47.77,51200.0,31.8225,31.8358,31.7295,31.7494,51200.0
2014-12-17 12:45:00,47.77,47.95,47.77,47.82,33800.0,31.7494,31.869,31.7494,31.7826,33800.0
2014-12-17 12:50:00,47.83,48.01,47.83,47.92,54300.0,31.7893,31.9089,31.7893,31.8491,54300.0
2014-12-17 12:55:00,47.91,47.96,47.83,47.85,70800.0,31.8425,31.8757,31.7893,31.8026,70800.0
2014-12-17 13:00:00,47.86,47.93,47.85,47.88,63800.0,31.8092,31.8558,31.8026,31.8225,63800.0
2014-12-17 13:05:00,47.88,47.9,47.83,47.88,31900.0,31.8225,31.8358,31.7893,31.8225,31900.0
2014-12-17 13:10:00,47.88,47.9,47.83,47.84,47500.0,31.8225,31.8358,31.7893,31.7959,47500.0
2014-12-17 13:15:00,47.84,47.93,47.82,47.93,42500.0,31.7959,31.8558,31.7826,31.8558,42500.0
2014-12-17 13:20:00,47.92,48.01,47.92,47.97,45100.0,31.8491,31.9089,31.8491,31.8823,45100.0
2014-12-17 13:25:00,47.96,48.0,47.91,47.95,31400.0,31.8757,31.9023,31.8425,31.869,31400.0
2014-12-17 13:30:00,47.96,47.96,47.85,47.85,52900.0,31.8757,31.8757,31.8026,31.8026,52900.0
2014-12-17 13:35:00,47.84,47.89,47.81,47.85,28800.0,31.7959,31.8292,31.776,31.8026,28800.0
2014-12-17 13:40:00,47.85,47.87,47.72,47.73,51200.0,31.8026,31.8159,31.7162,31.7228,51200.0
2014-12-17 13:45:00,47.74,47.74,47.57,47.63,50800.0,31.7295,31.7295,31.6165,31.6564,50800.0
2014-12-17 13:50:00,47.63,47.8,47.6,47.77,48300.0,31.6564,31.7693,31.6364,31.7494,48300.0
2014-12-17 13:55:00,47.78,47.91,47.75,47.91,92500.0,31.7561,31.8425,31.7361,31.8425,92500.0
2014-12-17 14:00:00,47.91,48.12,47.86,47.98,232800.0,31.8425,31.982,31.8092,31.889,232800.0
2014-12-17 14:05:00,47.97,48.03,47.87,48.03,59100.0,31.8823,31.9222,31.8159,31.9222,59100.0
2014-12-17 14:10:00,48.03,48.12,47.91,48.09,105800.0,31.9222,31.982,31.8425,31.9621,105800.0
2014-12-17 14:15:00,48.09,48.12,48.01,48.06,72500.0,31.9621,31.982,31.9089,31.9422,72500.0
2014-12-17 14:20:00,48.08,48.08,47.91,48.0,82300.0,31.9554,31.9554,31.8425,31.9023,82300.0
2014-12-17 14:25:00,48.01,48.01,47.83,47.84,57800.0,31.9089,31.9089,31.7893,31.7959,57800.0
2014-12-17 14:30:00,47.84,47.9,47.63,47.69,61600.0,31.7959,31.8358,31.6564,31.6962,61600.0
2014-12-17 14:35:00,47.7,47.87,47.7,47.79,46100.0,31.7029,31.8159,31.7029,31.7627,46100.0
2014-12-17 14:40:00,47.79,47.79,47.41,47.44,113000.0,31.7627,31.7627,31.5101,31.5301,113000.0
2014-12-17 14:45:00,47.43,47.47,47.25,47.3,56200.0,31.5234,31.55,31.4038,31.437,56200.0
2014-12-17 14:50:00,47.29,47.42,47.18,47.41,61100.0,31.4304,31.5168,31.3573,31.5101,61100.0
2014-12-17 14:55:00,47.41,47.51,47.29,47.33,72000.0,31.5101,31.5766,31.4304,31.457,72000.0
2014-12-17 15:00:00,47.33,47.42,47.16,47.29,76700.0,31.457,31.5168,31.344,31.4304,76700.0
2014-12-17 15:05:00,47.29,47.43,47.26,47.36,82100.0,31.4304,31.5234,31.4104,31.4769,82100.0
2014-12-17 15:10:00,47.34,47.53,47.29,47.48,256200.0,31.4636,31.5899,31.4304,31.5567,256200.0
2014-12-17 15:15:00,47.49,47.62,47.41,47.61,141600.0,31.5633,31.6497,31.5101,31.6431,141600.0
2014-12-17 15:20:00,47.61,47.63,47.5,47.63,87500.0,31.6431,31.6564,31.57,31.6564,87500.0
2014-12-17 15:25:00,47.64,47.98,47.64,47.95,112100.0,31.663,31.889,31.663,31.869,112100.0
2014-12-17 15:30:00,47.95,48.01,47.84,47.9,138100.0,31.869,31.9089,31.7959,31.8358,138100.0
2014-12-17 15:35:00,47.91,47.98,47.86,47.93,129500.0,31.8425,31.889,31.8092,31.8558,129500.0
2014-12-17 15:40:00,47.94,48.15,47.93,48.09,168100.0,31.8624,32.002,31.8558,31.9621,168100.0
2014-12-17 15:45:00,48.09,48.17,48.04,48.07,164600.0,31.9621,32.0153,31.9289,31.9488,164600.0
2014-12-17 15:50:00,48.07,48.08,47.86,47.87,221000.0,31.9488,31.9554,31.8092,31.8159,221000.0
2014-12-17 15:55:00,47.88,47.93,47.77,47.79,292600.0,31.8225,31.8558,31.7494,31.7627,292600.0
2014-12-18 09:30:00,48.4,48.52,48.15,48.21,427300.0,32.1681,32.2479,32.002,32.0418,427300.0
2014-12-18 09:35:00,48.19,48.41,48.08,48.29,225500.0,32.0286,32.1748,31.9554,32.095,225500.0
2014-12-18 09:40:00,48.28,48.29,48.04,48.13,133000.0,32.0884,32.095,31.9289,31.9887,133000.0
2014-12-18 09:45:00,48.15,48.16,47.94,48.0,156800.0,32.002,32.0086,31.8624,31.9023,156800.0
2014-12-18 09:50:00,48.0,48.01,47.5,47.52,174700.0,31.9023,31.9089,31.57,31.5833,174700.0
2014-12-18 09:55:00,47.52,47.79,47.51,47.72,126800.0,31.5833,31.7627,31.5766,31.7162,126800.0
2014-12-18 10:00:00,47.71,47.73,47.45,47.59,269100.0,31.7095,31.7228,31.5367,31.6298,269100.0
2014-12-18 10:05:00,47.6,47.61,47.49,47.54,138400.0,31.6364,31.6431,31.5633,31.5965,138400.0
2014-12-18 10:10:00,47.55,47.61,47.27,47.27,232900.0,31.6032,31.6431,31.4171,31.4171,232900.0
2014-12-18 10:15:00,47.26,47.4,47.13,47.13,130900.0,31.4104,31.5035,31.324,31.324,130900.0
2014-12-18 10:20:00,47.12,47.2,46.93,46.98,203500.0,31.3174,31.3706,31.1911,31.2244,203500.0
2014-12-18 10:25:00,46.99,47.02,46.88,46.99,171000.0,31.231,31.2509,31.1579,31.231,171000.0
2014-12-18 10:30:00,46.99,47.01,46.75,46.75,250700.0,31.231,31.2443,31.0715,31.0715,250700.0
2014-12-18 10:35:00,46.75,46.78,46.56,46.59,150900.0,31.0715,31.0914,30.9452,30.9651,150900.0
2014-12-18 10:40:00,46.57,46.7,46.43,46.44,126500.0,30.9519,31.0383,30.8588,30.8655,126500.0
2014-12-18 10:45:00,46.43,46.5,46.35,46.46,175300.0,30.8588,30.9053,30.8056,30.8787,175300.0
2014-12-18 10:50:00,46.46,46.54,46.39,46.45,328900.0,30.8787,30.9319,30.8322,30.8721,328900.0
2014-12-18 10:55:00,46.44,46.5,46.39,46.39,157500.0,30.8655,30.9053,30.8322,30.8322,157500.0
2014-12-18 11:00:00,46.38,46.42,46.3,46.35,193500.0,30.8256,30.8522,30.7724,30.8056,193500.0
2014-12-18 11:05:00,46.35,46.39,46.04,46.04,272700.0,30.8056,30.8322,30.5996,30.5996,272700.0
2014-12-18 11:10:00,46.04,46.31,46.03,46.25,161900.0,30.5996,30.779,30.593,30.7392,161900.0
2014-12-18 11:15:00,46.24,46.36,46.24,46.36,130800.0,30.7325,30.8123,30.7325,30.8123,130800.0
2014-12-18 11:20:00,46.37,46.61,46.36,46.5,392900.0,30.8189,30.9784,30.8123,30.9053,392900.0
2014-12-18 11:25:00,46.48,46.56,46.38,46.42,85800.0,30.892,30.9452,30.8256,30.8522,85800.0
2014-12-18 11:30:00,46.43,46.49,46.36,46.47,118600.0,30.8588,30.8987,30.8123,30.8854,118600.0
2014-12-18 11:35:00,46.47,46.6,46.47,46.54,76800.0,30.8854,30.9718,30.8854,30.9319,76800.0
2014-12-18 11:40:00,46.54,46.6,46.42,46.42,78700.0,30.9319,30.9718,30.8522,30.8522,78700.0
2014-12-18 11:45:00,46.43,46.47,46.36,46.39,110700.0,30.8588,30.8854,30.8123,30.8322,110700.0
2014-12-18 11:50:00,46.39,46.48,46.39,46.48,166200.0,30.8322,30.892,30.8322,30.892,166200.0
2014-12-18 11:55:00,46.48,46.5,46.36,46.43,129000.0,30.892,30.9053,30.8123,30.8588,129000.0
2014-12-18 12:00:00,46.44,46.45,46.32,46.41,120800.0,30.8655,30.8721,30.7857,30.8455,120800.0
2014-12-18 12:05:00,46.41,46.51,46.38,46.48,74700.0,30.8455,30.912,30.8256,30.892,74700.0
2014-12-18 12:10:00,46.47,46.61,46.42,46.42,119200.0,30.8854,30.9784,30.8522,30.8522,119200.0
2014-12-18 12:15:00,46.42,46.61,46.41,46.57,52000.0,30.8522,30.9784,30.8455,30.9519,52000.0
2014-12-18 12:20:00,46.57,46.73,46.57,46.73,199500.0,30.9519,31.0582,30.9519,31.0582,199500.0
2014-12-18 12:25:00,46.73,46.8,46.69,46.78,74100.0,31.0582,31.1047,31.0316,31.0914,74100.0
2014-12-18 12:30:00,46.78,46.79,46.59,46.67,69900.0,31.0914,31.0981,30.9651,31.0183,69900.0
2014-12-18 12:35:00,46.68,46.78,46.66,46.67,66700.0,31.025,31.0914,31.0117,31.0183,66700.0
2014-12-18 12:40:00,46.67,46.75,46.66,46.74,67000.0,31.0183,31.0715,31.0117,31.0648,67000.0
2014-12-18 12:45:00,46.73,46.77,46.69,46.77,90800.0,31.0582,31.0848,31.0316,31.0848,90800.0
2014-12-18 12:50:00,46.77,46.8,46.66,46.66,76700.0,31.0848,31.1047,31.0117,31.0117,76700.0
2014-12-18 12:55:00,46.65,46.82,46.65,46.82,71200.0,31.005,31.118,31.005,31.118,71200.0
2014-12-18 13:00:00,46.81,46.82,46.66,46.67,95600.0,31.1114,31.118,31.0117,31.0183,95600.0
2014-12-18 13:05:00,46.67,46.72,46.47,46.47,75100.0,31.0183,31.0515,30.8854,30.8854,75100.0
2014-12-18 13:10:00,46.49,46.57,46.38,46.44,89200.0,30.8987,30.9519,30.8256,30.8655,89200.0
2014-12-18 13:15:00,46.43,46.51,46.38,46.4,113400.0,30.8588,30.912,30.8256,30.8389,113400.0
2014-12-18 13:20:00,46.4,46.49,46.36,46.38,109200.0,30.8389,30.8987,30.8123,30.8256,109200.0
2014-12-18 13:25:00,46.39,46.39,46.26,46.27,83700.0,30.8322,30.8322,30.7458,30.7525,83700.0
2014-12-18 13:30:00,46.28,46.43,46.18,46.43,130800.0,30.7591,30.8588,30.6926,30.8588,130800.0
2014-12-18 13:35:00,46.43,46.44,46.33,46.37,119300.0,30.8588,30.8655,30.7923,30.8189,119300.0
2014-12-18 13:40:00,46.34,46.38,46.25,46.33,60900.0,30.799,30.8256,30.7392,30.7923,60900.0
2014-12-18 13:45:00,46.34,46.35,46.22,46.3,144300.0,30.799,30.8056,30.7192,30.7724,144300.0
2014-12-18 13:50:00,46.29,46.32,46.26,46.31,108400.0,30.7658,30.7857,30.7458,30.779,108400.0
2014-12-18 13:55:00,46.32,46.32,46.25,46.29,123700.0,30.7857,30.7857,30.7392,30.7658,123700.0
2014-12-18 14:00:00,46.3,46.3,46.07,46.1,131600.0,30.7724,30.7724,30.6195,30.6395,131600.0
2014-12-18 14:05:00,46.09,46.1,45.91,45.93,120500.0,30.6328,30.6395,30.5132,30.5265,120500.0
2014-12-18 14:10:00,45.93,46.01,45.93,46.0,120600.0,30.5265,30.5797,30.5265,30.573,120600.0
2014-12-18 14:15:00,45.99,46.02,45.93,46.0,94500.0,30.5664,30.5863,30.5265,30.573,94500.0
2014-12-18 14:20:00,45.99,46.0,45.87,45.88,79700.0,30.5664,30.573,30.4866,30.4933,79700.0
2014-12-18 14:25:00,45.87,45.96,45.85,45.94,88000.0,30.4866,30.5464,30.4733,30.5331,88000.0
2014-12-18 14:30:00,45.95,46.08,45.94,46.05,170500.0,30.5398,30.6262,30.5331,30.6062,170500.0
2014-12-18 14:35:00,46.05,46.12,46.03,46.04,122600.0,30.6062,30.6528,30.593,30.5996,122600.0
2014-12-18 14:40:00,46.03,46.03,45.97,46.0,121900.0,30.593,30.593,30.5531,30.573,121900.0
2014-12-18 14:45:00,46.01,46.24,46.0,46.2,149600.0,30.5797,30.7325,30.573,30.7059,149600.0
2014-12-18 14:50:00,46.21,46.55,46.18,46.55,110200.0,30.7126,30.9386,30.6926,30.9386,110200.0
2014-12-18 14:55:00,46.55,46.6,46.5,46.58,90700.0,30.9386,30.9718,30.9053,30.9585,90700.0
2014-12-18 15:00:00,46.57,46.61,46.53,46.57,196900.0,30.9519,30.9784,30.9253,30.9519,196900.0
2014-12-18 15:05:00,46.57,46.76,46.57,46.75,138700.0,30.9519,31.0781,30.9519,31.0715,138700.0
2014-12-18 15:10:00,46.75,46.88,46.71,46.86,144000.0,31.0715,31.1579,31.0449,31.1446,144000.0
2014-12-18 15:15:00,46.86,46.88,46.8,46.84,88600.0,31.1446,31.1579,31.1047,31.1313,88600.0
2014-12-18 15:20:00,46.83,46.84,46.75,46.82,152100.0,31.1247,31.1313,31.0715,31.118,152100.0
2014-12-18 15:25:00,46.82,46.82,46.65,46.72,199500.0,31.118,31.118,31.005,31.0515,199500.0
2014-12-18 15:30:00,46.72,46.83,46.72,46.82,134600.0,31.0515,31.1247,31.0515,31.118,134600.0
2014-12-18 15:35:00,46.83,46.84,46.78,46.82,166800.0,31.1247,31.1313,31.0914,31.118,166800.0
2014-12-18 15:40:00,46.83,47.03,46.81,47.02,161100.0,31.1247,31.2576,31.1114,31.2509,161100.0
2014-12-18 15:45:00,47.01,47.03,46.89,46.99,185900.0,31.2443,31.2576,31.1645,31.231,185900.0
2014-12-18 15:50:00,46.99,47.03,46.97,46.98,200200.0,31.231,31.2576,31.2177,31.2244,200200.0
2014-12-18 15:55:00,46.98,47.07,46.94,47.06,464500.0,31.2244,31.2842,31.1978,31.2775,464500.0
2014-12-19 09:30:00,47.21,47.6,47.18,47.53,815200.0,31.3772,31.6364,31.3573,31.5899,815200.0
2014-12-19 09:35:00,47.53,47.59,47.24,47.49,104800.0,31.5899,31.6298,31.3972,31.5633,104800.0
2014-12-19 09:40:00,47.48,47.72,47.39,47.66,181200.0,31.5567,31.7162,31.4968,31.6763,181200.0
2014-12-19 09:45:00,47.67,47.95,47.65,47.9,128200.0,31.6829,31.869,31.6697,31.8358,128200.0
2014-12-19 09:50:00,47.89,48.23,47.84,48.22,178300.0,31.8292,32.0551,31.7959,32.0485,178300.0
2014-12-19 09:55:00,48.23,48.32,48.12,48.26,101100.0,32.0551,32.115,31.982,32.0751,101100.0
2014-12-19 10:00:00,48.27,48.3,48.07,48.26,131000.0,32.0817,32.1017,31.9488,32.0751,131000.0
2014-12-19 10:05:00,48.27,48.32,48.16,48.24,98600.0,32.0817,32.115,32.0086,32.0618,98600.0
2014-12-19 10:10:00,48.23,48.29,47.95,48.27,111600.0,32.0551,32.095,31.869,32.0817,111600.0
2014-12-19 10:15:00,48.26,48.32,47.99,48.04,64100.0,32.0751,32.115,31.8956,31.9289,64100.0
2014-12-19 10:20:00,48.04,48.17,47.92,48.11,135000.0,31.9289,32.0153,31.8491,31.9754,135000.0
2014-12-19 10:25:00,48.11,48.23,47.97,48.08,111900.0,31.9754,32.0551,31.8823,31.9554,111900.0
2014-12-19 10:30:00,48.08,48.1,47.88,48.05,121400.0,31.9554,31.9687,31.8225,31.9355,121400.0
2014-12-19 10:35:00,48.03,48.08,47.77,47.84,190400.0,31.9222,31.9554,31.7494,31.7959,190400.0
2014-12-19 10:40:00,47.85,48.01,47.85,47.88,200600.0,31.8026,31.9089,31.8026,31.8225,200600.0
2014-12-19 10:45:00,47.89,47.9,47.67,47.76,252100.0,31.8292,31.8358,31.6829,31.7428,252100.0
2014-12-19 10:50:00,47.76,47.88,47.72,47.88,122600.0,31.7428,31.8225,31.7162,31.8225,122600.0
2014-12-19 10:55:00,47.88,48.09,47.83,48.02,218700.0,31.8225,31.9621,31.7893,31.9156,218700.0
2014-12-19 11:00:00,48.01,48.04,47.93,47.95,229700.0,31.9089,31.9289,31.8558,31.869,229700.0
2014-12-19 11:05:00,47.95,48.02,47.92,48.0,160100.0,31.869,31.9156,31.8491,31.9023,160100.0
2014-12-19 11:10:00,48.0,48.04,47.9,47.95,78200.0,31.9023,31.9289,31.8358,31.869,78200.0
2014-12-19 11:15:00,47.94,48.02,47.91,48.0,62500.0,31.8624,31.9156,31.8425,31.9023,62500.0
2014-12-19 11:20:00,48.01,48.12,48.0,48.01,160600.0,31.9089,31.982,31.9023,31.9089,160600.0
2014-12-19 11:25:00,48.0,48.14,47.99,48.09,144800.0,31.9023,31.9953,31.8956,31.9621,144800.0
2014-12-19 11:30:00,48.1,48.14,48.05,48.12,89400.0,31.9687,31.9953,31.9355,31.982,89400.0
2014-12-19 11:35:00,48.13,48.22,48.08,48.12,84200.0,31.9887,32.0485,31.9554,31.982,84200.0
2014-12-19 11:40:00,48.12,48.17,48.06,48.08,119300.0,31.982,32.0153,31.9422,31.9554,119300.0
2014-12-19 11:45:00,48.08,48.11,48.01,48.04,209400.0,31.9554,31.9754,31.9089,31.9289,209400.0
2014-12-19 11:50:00,48.04,48.05,47.91,48.0,126800.0,31.9289,31.9355,31.8425,31.9023,126800.0
2014-12-19 11:55:00,48.0,48.12,47.97,48.11,93000.0,31.9023,31.982,31.8823,31.9754,93000.0
2014-12-19 12:00:00,48.11,48.11,47.93,47.93,78700.0,31.9754,31.9754,31.8558,31.8558,78700.0
2014-12-19 12:05:00,47.92,47.94,47.79,47.89,71100.0,31.8491,31.8624,31.7627,31.8292,71100.0
2014-12-19 12:10:00,47.9,47.9,47.83,47.88,34900.0,31.8358,31.8358,31.7893,31.8225,34900.0
2014-12-19 12:15:00,47.88,48.0,47.87,47.93,53200.0,31.8225,31.9023,31.8159,31.8558,53200.0
2014-12-19 12:20:00,47.93,47.98,47.86,47.87,46900.0,31.8558,31.889,31.8092,31.8159,46900.0
2014-12-19 12:25:00,47.87,47.87,47.71,47.74,82900.0,31.8159,31.8159,31.7095,31.7295,82900.0
2014-12-19 12:30:00,47.75,47.77,47.64,47.73,62600.0,31.7361,31.7494,31.663,31.7228,62600.0
2014-12-19 12:35:00,47.75,47.81,47.75,47.8,32100.0,31.7361,31.776,31.7361,31.7693,32100.0
2014-12-19 12:40:00,47.79,47.81,47.71,47.8,59400.0,31.7627,31.776,31.7095,31.7693,59400.0
2014-12-19 12:45:00,47.81,47.81,47.7,47.74,58100.0,31.776,31.776,31.7029,31.7295,58100.0
2014-12-19 12:50:00,47.73,47.86,47.73,47.84,38700.0,31.7228,31.8092,31.7228,31.7959,38700.0
2014-12-19 12:55:00,47.85,47.92,47.82,47.82,45700.0,31.8026,31.8491,31.7826,31.7826,45700.0
2014-12-19 13:00:00,47.84,47.97,47.81,47.89,71600.0,31.7959,31.8823,31.776,31.8292,71600.0
2014-12-19 13:05:00,47.88,47.92,47.86,47.91,35100.0,31.8225,31.8491,31.8092,31.8425,35100.0
2014-12-19 13:10:00,47.91,48.0,47.9,47.97,52300.0,31.8425,31.9023,31.8358,31.8823,52300.0
2014-12-19 13:15:00,47.97,48.01,47.91,48.0,75000.0,31.8823,31.9089,31.8425,31.9023,75000.0
2014-12-19 13:20:00,48.0,48.12,47.95,48.11,52300.0,31.9023,31.982,31.869,31.9754,52300.0
2014-12-19 13:25:00,48.11,48.11,47.97,48.01,68600.0,31.9754,31.9754,31.8823,31.9089,68600.0
2014-12-19 13:30:00,48.01,48.07,47.98,48.03,77800.0,31.9089,31.9488,31.889,31.9222,77800.0
2014-12-19 13:35:00,48.03,48.06,47.97,48.0,47000.0,31.9222,31.9422,31.8823,31.9023,47000.0
2014-12-19 13:40:00,47.99,48.01,47.97,47.99,44600.0,31.8956,31.9089,31.8823,31.8956,44600.0
2014-12-19 13:45:00,48.0,48.01,47.96,48.0,55400.0,31.9023,31.9089,31.8757,31.9023,55400.0
2014-12-19 13:50:00,47.99,48.02,47.97,48.0,73200.0,31.8956,31.9156,31.8823,31.9023,73200.0
2014-12-19 13:55:00,48.0,48.02,47.96,47.99,86900.0,31.9023,31.9156,31.8757,31.8956,86900.0
2014-12-19 14:00:00,47.99,48.01,47.97,48.01,62500.0,31.8956,31.9089,31.8823,31.9089,62500.0
2014-12-19 14:05:00,48.01,48.08,48.01,48.03,111900.0,31.9089,31.9554,31.9089,31.9222,111900.0
2014-12-19 14:10:00,48.04,48.11,48.02,48.06,66600.0,31.9289,31.9754,31.9156,31.9422,66600.0
2014-12-19 14:15:00,48.06,48.11,48.05,48.08,71600.0,31.9422,31.9754,31.9355,31.9554,71600.0
2014-12-19 14:20:00,48.08,48.11,48.05,48.1,51700.0,31.9554,31.9754,31.9355,31.9687,51700.0
2014-12-19 14:25:00,48.1,48.13,48.07,48.11,83000.0,31.9687,31.9887,31.9488,31.9754,83000.0
2014-12-19 14:30:00,48.11,48.25,48.09,48.25,103200.0,31.9754,32.0684,31.9621,32.0684,103200.0
2014-12-19 14:35:00,48.25,48.3,48.21,48.28,79700.0,32.0684,32.1017,32.0418,32.0884,79700.0
2014-12-19 14:40:00,48.27,48.28,48.22,48.24,85200.0,32.0817,32.0884,32.0485,32.0618,85200.0
2014-12-19 14:45:00,48.24,48.28,48.23,48.28,108900.0,32.0618,32.0884,32.0551,32.0884,108900.0
2014-12-19 14:50:00,48.28,48.33,48.28,48.29,108500.0,32.0884,32.1216,32.0884,32.095,108500.0
2014-12-19 14:55:00,48.3,48.32,48.25,48.3,89800.0,32.1017,32.115,32.0684,32.1017,89800.0
2014-12-19 15:00:00,48.29,48.34,48.28,48.34,80400.0,32.095,32.1282,32.0884,32.1282,80400.0
2014-12-19 15:05:00,48.34,48.38,48.29,48.37,129900.0,32.1282,32.1548,32.095,32.1482,129900.0
2014-12-19 15:10:00,48.37,48.42,48.25,48.4,138900.0,32.1482,32.1814,32.0684,32.1681,138900.0
2014-12-19 15:15:00,48.41,48.43,48.32,48.33,97100.0,32.1748,32.1881,32.115,32.1216,97100.0
2014-12-19 15:20:00,48.34,48.45,48.33,48.41,102700.0,32.1282,32.2014,32.1216,32.1748,102700.0
2014-12-19 15:25:00,48.4,48.5,48.4,48.49,128900.0,32.1681,32.2346,32.1681,32.2279,128900.0
2014-12-19 15:30:00,48.49,48.59,48.48,48.59,205900.0,32.2279,32.2944,32.2213,32.2944,205900.0
2014-12-19 15:35:00,48.58,48.61,48.55,48.58,133300.0,32.2878,32.3077,32.2678,32.2878,133300.0
2014-12-19 15:40:00,48.58,48.7,48.58,48.68,197300.0,32.2878,32.3675,32.2878,32.3542,197300.0
2014-12-19 15:45:00,48.68,48.82,48.66,48.8,264100.0,32.3542,32.4473,32.3409,32.434,264100.0
2014-12-19 15:50:00,48.8,48.85,48.76,48.78,270900.0,32.434,32.4672,32.4074,32.4207,270900.0
2014-12-19 15:55:00,48.78,48.92,48.78,48.87,442700.0,32.4207,32.5137,32.4207,32.4805,442700.0
2014-12-22 09:30:00,48.61,48.75,48.47,48.57,134800.0,32.3077,32.4007,32.2147,32.2811,134800.0
2014-12-22 09:35:00,48.6,48.76,48.52,48.68,108000.0,32.3011,32.4074,32.2479,32.3542,108000.0
2014-12-22 09:40:00,48.69,49.08,48.44,48.94,153800.0,32.3609,32.6201,32.1947,32.527,153800.0
2014-12-22 09:45:00,48.94,49.22,48.94,49.06,113900.0,32.527,32.7131,32.527,32.6068,113900.0
2014-12-22 09:50:00,49.06,49.17,49.0,49.06,55900.0,32.6068,32.6799,32.5669,32.6068,55900.0
2014-12-22 09:55:00,49.05,49.16,49.01,49.16,71800.0,32.6001,32.6732,32.5736,32.6732,71800.0
2014-12-22 10:00:00,49.17,49.21,49.0,49.1,84600.0,32.6799,32.7065,32.5669,32.6334,84600.0
2014-12-22 10:05:00,49.09,49.17,48.93,48.93,87000.0,32.6267,32.6799,32.5204,32.5204,87000.0
2014-12-22 10:10:00,48.93,48.99,48.76,48.84,113400.0,32.5204,32.5603,32.4074,32.4606,113400.0
2014-12-22 10:15:00,48.82,48.97,48.74,48.86,80100.0,32.4473,32.547,32.3941,32.4739,80100.0
2014-12-22 10:20:00,48.86,49.02,48.8,48.96,87300.0,32.4739,32.5802,32.434,32.5403,87300.0
2014-12-22 10:25:00,48.96,48.96,48.85,48.86,87200.0,32.5403,32.5403,32.4672,32.4739,87200.0
2014-12-22 10:30:00,48.87,48.87,48.71,48.74,42200.0,32.4805,32.4805,32.3742,32.3941,42200.0
2014-12-22 10:35:00,48.75,48.88,48.75,48.83,74100.0,32.4007,32.4871,32.4007,32.4539,74100.0
2014-12-22 10:40:00,48.83,49.05,48.8,48.92,101300.0,32.4539,32.6001,32.434,32.5137,101300.0
2014-12-22 10:45:00,48.91,49.01,48.9,49.0,82900.0,32.5071,32.5736,32.5004,32.5669,82900.0
2014-12-22 10:50:00,49.02,49.02,48.86,48.89,100200.0,32.5802,32.5802,32.4739,32.4938,100200.0
2014-12-22 10:55:00,48.9,48.95,48.84,48.87,95500.0,32.5004,32.5337,32.4606,32.4805,95500.0
2014-12-22 11:00:00,48.87,48.91,48.81,48.85,93800.0,32.4805,32.5071,32.4406,32.4672,93800.0
2014-12-22 11:05:00,48.86,48.88,48.75,48.76,93700.0,32.4739,32.4871,32.4007,32.4074,93700.0
2014-12-22 11:10:00,48.75,48.79,48.67,48.68,70200.0,32.4007,32.4273,32.3476,32.3542,70200.0
2014-12-22 11:15:00,48.68,48.75,48.64,48.66,79300.0,32.3542,32.4007,32.3276,32.3409,79300.0
2014-12-22 11:20:00,48.67,48.74,48.63,48.71,111300.0,32.3476,32.3941,32.321,32.3742,111300.0
2014-12-22 11:25:00,48.7,48.74,48.63,48.64,66500.0,32.3675,32.3941,32.321,32.3276,66500.0
2014-12-22 11:30:00,48.64,48.68,48.58,48.6,55500.0,32.3276,32.3542,32.2878,32.3011,55500.0
2014-12-22 11:35:00,48.6,48.62,48.49,48.49,53200.0,32.3011,32.3143,32.2279,32.2279,53200.0
2014-12-22 11:40:00,48.49,48.53,48.4,48.42,70500.0,32.2279,32.2545,32.1681,32.1814,70500.0
2014-12-22 11:45:00,48.41,48.61,48.37,48.59,56800.0,32.1748,32.3077,32.1482,32.2944,56800.0
2014-12-22 11:50:00,48.58,48.62,48.53,48.59,59600.0,32.2878,32.3143,32.2545,32.2944,59600.0
2014-12-22 11:55:00,48.59,48.64,48.53,48.63,57800.0,32.2944,32.3276,32.2545,32.321,57800.0
2014-12-22 12:00:00,48.62,48.62,48.5,48.55,88600.0,32.3143,32.3143,32.2346,32.2678,88600.0
2014-12-22 12:05:00,48.55,48.63,48.51,48.59,36600.0,32.2678,32.321,32.2412,32.2944,36600.0
2014-12-22 12:10:00,48.6,48.65,48.56,48.58,78300.0,32.3011,32.3343,32.2745,32.2878,78300.0
2014-12-22 12:15:00,48.57,48.63,48.53,48.54,51800.0,32.2811,32.321,32.2545,32.2612,51800.0
2014-12-22 12:20:00,48.54,48.58,48.48,48.48,52800.0,32.2612,32.2878,32.2213,32.2213,52800.0
2014-12-22 12:25:00,48.49,48.53,48.45,48.51,27400.0,32.2279,32.2545,32.2014,32.2412,27400.0
2014-12-22 12:30:00,48.51,48.53,48.41,48.44,51700.0,32.2412,32.2545,32.1748,32.1947,51700.0
2014-12-22 12:35:00,48.43,48.44,48.35,48.39,44200.0,32.1881,32.1947,32.1349,32.1615,44200.0
2014-12-22 12:40:00,48.41,48.46,48.35,48.39,29600.0,32.1748,32.208,32.1349,32.1615,29600.0
2014-12-22 12:45:00,48.4,48.46,48.34,48.37,57100.0,32.1681,32.208,32.1282,32.1482,57100.0
2014-12-22 12:50:00,48.37,48.53,48.36,48.52,38800.0,32.1482,32.2545,32.1415,32.2479,38800.0
2014-12-22 12:55:00,48.52,48.57,48.45,48.46,39600.0,32.2479,32.2811,32.2014,32.208,39600.0
2014-12-22 13:00:00,48.46,48.61,48.45,48.6,52600.0,32.208,32.3077,32.2014,32.3011,52600.0
2014-12-22 13:05:00,48.61,48.67,48.6,48.64,53600.0,32.3077,32.3476,32.3011,32.3276,53600.0
2014-12-22 13:10:00,48.64,48.69,48.6,48.65,73300.0,32.3276,32.3609,32.3011,32.3343,73300.0
2014-12-22 13:15:00,48.64,48.74,48.64,48.7,53500.0,32.3276,32.3941,32.3276,32.3675,53500.0
2014-12-22 13:20:00,48.7,48.75,48.69,48.71,69000.0,32.3675,32.4007,32.3609,32.3742,69000.0
2014-12-22 13:25:00,48.71,48.72,48.55,48.58,75600.0,32.3742,32.3808,32.2678,32.2878,75600.0
2014-12-22 13:30:00,48.58,48.58,48.46,48.48,66400.0,32.2878,32.2878,32.208,32.2213,66400.0
2014-12-22 13:35:00,48.47,48.51,48.44,48.51,50900.0,32.2147,32.2412,32.1947,32.2412,50900.0
2014-12-22 13:40:00,48.51,48.51,48.38,48.48,87200.0,32.2412,32.2412,32.1548,32.2213,87200.0
2014-12-22 13:45:00,48.5,48.61,48.5,48.6,21200.0,32.2346,32.3077,32.2346,32.3011,21200.0
2014-12-22 13:50:00,48.61,48.68,48.6,48.62,60000.0,32.3077,32.3542,32.3011,32.3143,60000.0
2014-12-22 13:55:00,48.62,48.66,48.52,48.66,98000.0,32.3143,32.3409,32.2479,32.3409,98000.0
2014-12-22 14:00:00,48.67,48.69,48.55,48.68,95800.0,32.3476,32.3609,32.2678,32.3542,95800.0
2014-12-22 14:05:00,48.68,48.76,48.6,48.73,75500.0,32.3542,32.4074,32.3011,32.3875,75500.0
2014-12-22 14:10:00,48.73,48.8,48.61,48.8,104100.0,32.3875,32.434,32.3077,32.434,104100.0
2014-12-22 14:15:00,48.8,48.82,48.62,48.64,89200.0,32.434,32.4473,32.3143,32.3276,89200.0
2014-12-22 14:20:00,48.64,48.72,48.63,48.7,106900.0,32.3276,32.3808,32.321,32.3675,106900.0
2014-12-22 14:25:00,48.7,48.76,48.69,48.71,71600.0,32.3675,32.4074,32.3609,32.3742,71600.0
2014-12-22 14:30:00,48.71,48.71,48.62,48.68,116700.0,32.3742,32.3742,32.3143,32.3542,116700.0
2014-12-22 14:35:00,48.69,48.7,48.55,48.64,201800.0,32.3609,32.3675,32.2678,32.3276,201800.0
2014-12-22 14:40:00,48.64,48.68,48.6,48.62,141000.0,32.3276,32.3542,32.3011,32.3143,141000.0
2014-12-22 14:45:00,48.62,48.66,48.6,48.66,73500.0,32.3143,32.3409,32.3011,32.3409,73500.0
2014-12-22 14:50:00,48.66,48.69,48.6,48.69,127700.0,32.3409,32.3609,32.3011,32.3609,127700.0
2014-12-22 14:55:00,48.68,48.71,48.59,48.59,125800.0,32.3542,32.3742,32.2944,32.2944,125800.0
2014-12-22 15:00:00,48.6,48.7,48.58,48.66,118300.0,32.3011,32.3675,32.2878,32.3409,118300.0
2014-12-22 15:05:00,48.66,48.7,48.61,48.69,88600.0,32.3409,32.3675,32.3077,32.3609,88600.0
2014-12-22 15:10:00,48.69,48.72,48.68,48.69,87800.0,32.3609,32.3808,32.3542,32.3609,87800.0
2014-12-22 15:15:00,48.7,48.85,48.68,48.83,95000.0,32.3675,32.4672,32.3542,32.4539,95000.0
2014-12-22 15:20:00,48.83,48.9,48.75,48.9,74100.0,32.4539,32.5004,32.4007,32.5004,74100.0
2014-12-22 15:25:00,48.9,48.91,48.78,48.84,106400.0,32.5004,32.5071,32.4207,32.4606,106400.0
2014-12-22 15:30:00,48.84,48.94,48.83,48.88,111100.0,32.4606,32.527,32.4539,32.4871,111100.0
2014-12-22 15:35:00,48.89,48.92,48.87,48.87,113500.0,32.4938,32.5137,32.4805,32.4805,113500.0
2014-12-22 15:40:00,48.88,48.88,48.79,48.82,104200.0,32.4871,32.4871,32.4273,32.4473,104200.0
2014-12-22 15:45:00,48.83,48.85,48.78,48.84,217500.0,32.4539,32.4672,32.4207,32.4606,217500.0
2014-12-22 15:50:00,48.84,48.87,48.77,48.8,200400.0,32.4606,32.4805,32.414,32.434,200400.0
2014-12-22 15:55:00,48.8,48.86,48.77,48.82,259700.0,32.434,32.4739,32.414,32.4473,259700.0
2014-12-23 09:30:00,49.11,49.14,48.89,49.07,131700.0,32.64,32.66,32.4938,32.6134,131700.0
2014-12-23 09:35:00,49.08,49.45,49.04,49.4,119100.0,32.6201,32.866,32.5935,32.8328,119100.0
2014-12-23 09:40:00,49.41,49.5,49.28,49.42,154700.0,32.8394,32.8992,32.753,32.8461,154700.0
2014-12-23 09:45:00,49.42,49.5,49.01,49.07,85000.0,32.8461,32.8992,32.5736,32.6134,85000.0
2014-12-23 09:50:00,49.1,49.19,49.02,49.16,37200.0,32.6334,32.6932,32.5802,32.6732,37200.0
2014-12-23 09:55:00,49.18,49.31,49.11,49.18,44400.0,32.6865,32.7729,32.64,32.6865,44400.0
2014-12-23 10:00:00,49.18,49.21,49.1,49.15,69700.0,32.6865,32.7065,32.6334,32.6666,69700.0
2014-12-23 10:05:00,49.15,49.29,49.13,49.25,77000.0,32.6666,32.7596,32.6533,32.7331,77000.0
2014-12-23 10:10:00,49.26,49.27,49.16,49.16,84800.0,32.7397,32.7464,32.6732,32.6732,84800.0
2014-12-23 10:15:00,49.15,49.16,49.08,49.15,66700.0,32.6666,32.6732,32.6201,32.6666,66700.0
2014-12-23 10:20:00,49.14,49.17,49.02,49.14,56700.0,32.66,32.6799,32.5802,32.66,56700.0
2014-12-23 10:25:00,49.14,49.26,49.08,49.25,97100.0,32.66,32.7397,32.6201,32.7331,97100.0
2014-12-23 10:30:00,49.23,49.31,49.17,49.23,63400.0,32.7198,32.7729,32.6799,32.7198,63400.0
2014-12-23 10:35:00,49.23,49.36,49.22,49.23,169200.0,32.7198,32.8062,32.7131,32.7198,169200.0
2014-12-23 10:40:00,49.23,49.3,49.14,49.2,64100.0,32.7198,32.7663,32.66,32.6998,64100.0
2014-12-23 10:45:00,49.22,49.24,49.08,49.09,78000.0,32.7131,32.7264,32.6201,32.6267,78000.0
2014-12-23 10:50:00,49.08,49.22,49.05,49.17,54900.0,32.6201,32.7131,32.6001,32.6799,54900.0
2014-12-23 10:55:00,49.18,49.21,49.09,49.19,72300.0,32.6865,32.7065,32.6267,32.6932,72300.0
2014-12-23 11:00:00,49.19,49.19,49.11,49.16,26600.0,32.6932,32.6932,32.64,32.6732,26600.0
2014-12-23 11:05:00,49.16,49.19,49.11,49.12,37700.0,32.6732,32.6932,32.64,32.6467,37700.0
2014-12-23 11:10:00,49.13,49.16,49.07,49.07,61500.0,32.6533,32.6732,32.6134,32.6134,61500.0
2014-12-23 11:15:00,49.07,49.13,49.04,49.13,81000.0,32.6134,32.6533,32.5935,32.6533,81000.0
2014-12-23 11:20:00,49.13,49.2,49.1,49.18,49100.0,32.6533,32.6998,32.6334,32.6865,49100.0
2014-12-23 11:25:00,49.18,49.19,49.14,49.14,50900.0,32.6865,32.6932,32.66,32.66,50900.0
2014-12-23 11:30:00,49.13,49.17,49.02,49.03,48200.0,32.6533,32.6799,32.5802,32.5868,48200.0
2014-12-23 11:35:00,49.04,49.04,48.95,49.03,47100.0,32.5935,32.5935,32.5337,32.5868,47100.0
2014-12-23 11:40:00,49.04,49.08,49.02,49.04,32200.0,32.5935,32.6201,32.5802,32.5935,32200.0
2014-12-23 11:45:00,49.04,49.07,48.96,49.07,49700.0,32.5935,32.6134,32.5403,32.6134,49700.0
2014-12-23 11:50:00,49.06,49.09,48.99,49.0,30300.0,32.6068,32.6267,32.5603,32.5669,30300.0
2014-12-23 11:55:00,49.01,49.12,49.0,49.08,35200.0,32.5736,32.6467,32.5669,32.6201,35200.0
2014-12-23 12:00:00,49.07,49.17,49.06,49.15,44800.0,32.6134,32.6799,32.6068,32.6666,44800.0
2014-12-23 12:05:00,49.14,49.15,49.05,49.07,36200.0,32.66,32.6666,32.6001,32.6134,36200.0
2014-12-23 12:10:00,49.07,49.08,48.99,49.01,34100.0,32.6134,32.6201,32.5603,32.5736,34100.0
2014-12-23 12:15:00,49.02,49.06,48.99,49.05,30900.0,32.5802,32.6068,32.5603,32.6001,30900.0
2014-12-23 12:20:00,49.04,49.07,49.01,49.03,45400.0,32.5935,32.6134,32.5736,32.5868,45400.0
2014-12-23 12:25:00,49.03,49.04,48.92,48.93,93100.0,32.5868,32.5935,32.5137,32.5204,93100.0
2014-12-23 12:30:00,48.93,49.03,48.91,49.0,122000.0,32.5204,32.5868,32.5071,32.5669,122000.0
2014-12-23 12:35:00,48.99,49.04,48.95,49.04,48000.0,32.5603,32.5935,32.5337,32.5935,48000.0
2014-12-23 12:40:00,49.04,49.1,49.04,49.05,23100.0,32.5935,32.6334,32.5935,32.6001,23100.0
2014-12-23 12:45:00,49.04,49.11,49.03,49.11,35400.0,32.5935,32.64,32.5868,32.64,35400.0
2014-12-23 12:50:00,49.11,49.12,49.03,49.04,33600.0,32.64,32.6467,32.5868,32.5935,33600.0
2014-12-23 12:55:00,49.05,49.05,48.94,48.96,40600.0,32.6001,32.6001,32.527,32.5403,40600.0
2014-12-23 13:00:00,48.96,49.06,48.93,49.05,30500.0,32.5403,32.6068,32.5204,32.6001,30500.0
2014-12-23 13:05:00,49.05,49.07,48.98,49.06,64400.0,32.6001,32.6134,32.5536,32.6068,64400.0
2014-12-23 13:10:00,49.05,49.12,49.04,49.11,29500.0,32.6001,32.6467,32.5935,32.64,29500.0
2014-12-23 13:15:00,49.1,49.23,49.1,49.21,57500.0,32.6334,32.7198,32.6334,32.7065,57500.0
2014-12-23 13:20:00,49.22,49.27,49.2,49.27,35300.0,32.7131,32.7464,32.6998,32.7464,35300.0
2014-12-23 13:25:00,49.27,49.28,49.15,49.21,39500.0,32.7464,32.753,32.6666,32.7065,39500.0
2014-12-23 13:30:00,49.2,49.2,49.09,49.11,57700.0,32.6998,32.6998,32.6267,32.64,57700.0
2014-12-23 13:35:00,49.1,49.11,49.08,49.1,29600.0,32.6334,32.64,32.6201,32.6334,29600.0
2014-12-23 13:40:00,49.1,49.15,49.05,49.13,36100.0,32.6334,32.6666,32.6001,32.6533,36100.0
2014-12-23 13:45:00,49.13,49.14,49.07,49.09,35600.0,32.6533,32.66,32.6134,32.6267,35600.0
2014-12-23 13:50:00,49.08,49.1,49.05,49.1,75500.0,32.6201,32.6334,32.6001,32.6334,75500.0
2014-12-23 13:55:00,49.1,49.12,49.09,49.1,32600.0,32.6334,32.6467,32.6267,32.6334,32600.0
2014-12-23 14:00:00,49.1,49.11,49.05,49.11,27900.0,32.6334,32.64,32.6001,32.64,27900.0
2014-12-23 14:05:00,49.11,49.15,49.11,49.14,65700.0,32.64,32.6666,32.64,32.66,65700.0
2014-12-23 14:10:00,49.14,49.22,49.11,49.22,46100.0,32.66,32.7131,32.64,32.7131,46100.0
2014-12-23 14:15:00,49.23,49.34,49.22,49.34,33900.0,32.7198,32.7929,32.7131,32.7929,33900.0
2014-12-23 14:20:00,49.35,49.37,49.25,49.34,55600.0,32.7995,32.8128,32.7331,32.7929,55600.0
2014-12-23 14:25:00,49.36,49.37,49.31,49.32,42400.0,32.8062,32.8128,32.7729,32.7796,42400.0
2014-12-23 14:30:00,49.31,49.46,49.31,49.46,61000.0,32.7729,32.8726,32.7729,32.8726,61000.0
2014-12-23 14:35:00,49.46,49.54,49.45,49.53,68500.0,32.8726,32.9258,32.866,32.9192,68500.0
2014-12-23 14:40:00,49.52,49.54,49.44,49.49,49900.0,32.9125,32.9258,32.8593,32.8926,49900.0
2014-12-23 14:45:00,49.49,49.59,49.49,49.58,57700.0,32.8926,32.959,32.8926,32.9524,57700.0
2014-12-23 14:50:00,49.56,49.57,49.42,49.43,43400.0,32.9391,32.9457,32.8461,32.8527,43400.0
2014-12-23 14:55:00,49.43,49.44,49.38,49.41,34200.0,32.8527,32.8593,32.8195,32.8394,34200.0
2014-12-23 15:00:00,49.41,49.45,49.35,49.36,37300.0,32.8394,32.866,32.7995,32.8062,37300.0
2014-12-23 15:05:00,49.37,49.46,49.34,49.46,56700.0,32.8128,32.8726,32.7929,32.8726,56700.0
2014-12-23 15:10:00,49.46,49.51,49.43,49.47,44700.0,32.8726,32.9059,32.8527,32.8793,44700.0
2014-12-23 15:15:00,49.47,49.5,49.43,49.45,49100.0,32.8793,32.8992,32.8527,32.866,49100.0
2014-12-23 15:20:00,49.46,49.46,49.31,49.36,108000.0,32.8726,32.8726,32.7729,32.8062,108000.0
2014-12-23 15:25:00,49.36,49.39,49.32,49.35,66100.0,32.8062,32.8261,32.7796,32.7995,66100.0
2014-12-23 15:30:00,49.36,49.38,49.29,49.38,57200.0,32.8062,32.8195,32.7596,32.8195,57200.0
2014-12-23 15:35:00,49.38,49.39,49.34,49.35,69500.0,32.8195,32.8261,32.7929,32.7995,69500.0
2014-12-23 15:40:00,49.35,49.43,49.34,49.38,77500.0,32.7995,32.8527,32.7929,32.8195,77500.0
2014-12-23 15:45:00,49.39,49.43,49.39,49.4,120900.0,32.8261,32.8527,32.8261,32.8328,120900.0
2014-12-23 15:50:00,49.41,49.42,49.38,49.41,108800.0,32.8394,32.8461,32.8195,32.8394,108800.0
2014-12-23 15:55:00,49.41,49.42,49.35,49.35,158900.0,32.8394,32.8461,32.7995,32.7995,158900.0
2014-12-24 09:30:00,49.04,49.52,49.04,49.33,78500.0,32.5935,32.9125,32.5935,32.7862,78500.0
2014-12-24 09:35:00,49.34,49.4,49.2,49.24,35600.0,32.7929,32.8328,32.6998,32.7264,35600.0
2014-12-24 09:40:00,49.23,49.28,48.99,49.0,65300.0,32.7198,32.753,32.5603,32.5669,65300.0
2014-12-24 09:45:00,49.01,49.13,48.89,49.07,105100.0,32.5736,32.6533,32.4938,32.6134,105100.0
2014-12-24 09:50:00,49.07,49.35,49.05,49.23,98200.0,32.6134,32.7995,32.6001,32.7198,98200.0
2014-12-24 09:55:00,49.27,49.34,49.16,49.26,45700.0,32.7464,32.7929,32.6732,32.7397,45700.0
2014-12-24 10:00:00,49.25,49.62,49.25,49.59,64700.0,32.7331,32.979,32.7331,32.959,64700.0
2014-12-24 10:05:00,49.59,49.74,49.56,49.65,66600.0,32.959,33.0587,32.9391,32.9989,66600.0
2014-12-24 10:10:00,49.65,49.65,49.31,49.31,113400.0,32.9989,32.9989,32.7729,32.7729,113400.0
2014-12-24 10:15:00,49.29,49.36,49.25,49.25,25500.0,32.7596,32.8062,32.7331,32.7331,25500.0
2014-12-24 10:20:00,49.26,49.32,49.24,49.24,43700.0,32.7397,32.7796,32.7264,32.7264,43700.0
2014-12-24 10:25:00,49.24,49.26,49.18,49.2,34100.0,32.7264,32.7397,32.6865,32.6998,34100.0
2014-12-24 10:30:00,49.19,49.2,49.04,49.09,66200.0,32.6932,32.6998,32.5935,32.6267,66200.0
2014-12-24 10:35:00,49.07,49.4,49.07,49.4,69700.0,32.6134,32.8328,32.6134,32.8328,69700.0
2014-12-24 10:40:00,49.37,49.37,49.31,49.35,48300.0,32.8128,32.8128,32.7729,32.7995,48300.0
2014-12-24 10:45:00,49.35,49.36,49.21,49.21,25600.0,32.7995,32.8062,32.7065,32.7065,25600.0
2014-12-24 10:50:00,49.21,49.36,49.21,49.34,41800.0,32.7065,32.8062,32.7065,32.7929,41800.0
2014-12-24 10:55:00,49.34,49.41,49.3,49.39,67000.0,32.7929,32.8394,32.7663,32.8261,67000.0
2014-12-24 11:00:00,49.4,49.56,49.4,49.56,56500.0,32.8328,32.9391,32.8328,32.9391,56500.0
2014-12-24 11:05:00,49.56,49.65,49.54,49.63,32100.0,32.9391,32.9989,32.9258,32.9856,32100.0
2014-12-24 11:10:00,49.64,49.69,49.54,49.55,51900.0,32.9923,33.0255,32.9258,32.9325,51900.0
2014-12-24 11:15:00,49.55,49.62,49.53,49.55,45800.0,32.9325,32.979,32.9192,32.9325,45800.0
2014-12-24 11:20:00,49.55,49.61,49.49,49.57,122900.0,32.9325,32.9723,32.8926,32.9457,122900.0
2014-12-24 11:25:00,49.58,49.67,49.49,49.49,60800.0,32.9524,33.0122,32.8926,32.8926,60800.0
2014-12-24 11:30:00,49.49,49.68,49.49,49.67,33700.0,32.8926,33.0189,32.8926,33.0122,33700.0
2014-12-24 11:35:00,49.66,49.8,49.65,49.8,32000.0,33.0056,33.0986,32.9989,33.0986,32000.0
2014-12-24 11:40:00,49.8,49.8,49.74,49.79,31300.0,33.0986,33.0986,33.0587,33.092,31300.0
2014-12-24 11:45:00,49.77,49.87,49.77,49.86,50700.0,33.0787,33.1451,33.0787,33.1385,50700.0
2014-12-24 11:50:00,49.86,49.94,49.75,49.9,41200.0,33.1385,33.1917,33.0654,33.1651,41200.0
2014-12-24 11:55:00,49.89,49.95,49.89,49.91,26700.0,33.1584,33.1983,33.1584,33.1717,26700.0
2014-12-24 12:00:00,49.91,49.92,49.83,49.89,29500.0,33.1717,33.1784,33.1185,33.1584,29500.0
2014-12-24 12:05:00,49.89,50.0,49.86,49.91,84400.0,33.1584,33.2315,33.1385,33.1717,84400.0
2014-12-24 12:10:00,49.91,49.96,49.87,49.89,42000.0,33.1717,33.205,33.1451,33.1584,42000.0
2014-12-24 12:15:00,49.89,49.95,49.87,49.91,60500.0,33.1584,33.1983,33.1451,33.1717,60500.0
2014-12-24 12:20:00,49.92,49.98,49.89,49.97,115600.0,33.1784,33.2182,33.1584,33.2116,115600.0
2014-12-24 12:25:00,49.98,50.0,49.96,49.98,63500.0,33.2182,33.2315,33.205,33.2182,63500.0
2014-12-24 12:30:00,49.98,50.0,49.91,49.91,69100.0,33.2182,33.2315,33.1717,33.1717,69100.0
2014-12-24 12:35:00,49.9,49.99,49.86,49.88,83800.0,33.1651,33.2249,33.1385,33.1518,83800.0
2014-12-24 12:40:00,49.88,49.9,49.78,49.83,81300.0,33.1518,33.1651,33.0853,33.1185,81300.0
2014-12-24 12:45:00,49.82,49.98,49.77,49.96,107800.0,33.1119,33.2182,33.0787,33.205,107800.0
2014-12-24 12:50:00,49.97,49.98,49.87,49.87,112500.0,33.2116,33.2182,33.1451,33.1451,112500.0
2014-12-24 12:55:00,49.87,49.88,49.77,49.77,199700.0,33.1451,33.1518,33.0787,33.0787,199700.0
2014-12-26 09:30:00,49.91,50.3,49.83,50.25,115300.0,33.1717,33.4309,33.1185,33.3977,115300.0
2014-12-26 09:35:00,50.25,50.26,50.01,50.2,56700.0,33.3977,33.4043,33.2382,33.3645,56700.0
2014-12-26 09:40:00,50.21,50.4,50.18,50.21,72800.0,33.3711,33.4974,33.3512,33.3711,72800.0
2014-12-26 09:45:00,50.2,50.27,50.15,50.2,102900.0,33.3645,33.411,33.3312,33.3645,102900.0
2014-12-26 09:50:00,50.2,50.26,50.08,50.24,50400.0,33.3645,33.4043,33.2847,33.391,50400.0
2014-12-26 09:55:00,50.24,50.43,50.24,50.42,53500.0,33.391,33.5173,33.391,33.5107,53500.0
2014-12-26 10:00:00,50.42,50.42,50.24,50.27,34600.0,33.5107,33.5107,33.391,33.411,34600.0
2014-12-26 10:05:00,50.27,50.36,50.19,50.35,32500.0,33.411,33.4708,33.3578,33.4642,32500.0
2014-12-26 10:10:00,50.35,50.51,50.32,50.45,146500.0,33.4642,33.5705,33.4442,33.5306,146500.0
2014-12-26 10:15:00,50.45,50.45,50.35,50.37,47100.0,33.5306,33.5306,33.4642,33.4774,47100.0
2014-12-26 10:20:00,50.37,50.44,50.34,50.35,50400.0,33.4774,33.524,33.4575,33.4642,50400.0
2014-12-26 10:25:00,50.34,50.41,50.31,50.38,40000.0,33.4575,33.504,33.4376,33.4841,40000.0
2014-12-26 10:30:00,50.38,50.49,50.38,50.45,64000.0,33.4841,33.5572,33.4841,33.5306,64000.0
2014-12-26 10:35:00,50.46,50.55,50.45,50.54,42300.0,33.5373,33.5971,33.5306,33.5904,42300.0
2014-12-26 10:40:00,50.53,50.54,50.45,50.47,129200.0,33.5838,33.5904,33.5306,33.5439,129200.0
2014-12-26 10:45:00,50.48,50.55,50.46,50.51,57900.0,33.5506,33.5971,33.5373,33.5705,57900.0
2014-12-26 10:50:00,50.5,50.54,50.4,50.41,57100.0,33.5639,33.5904,33.4974,33.504,57100.0
2014-12-26 10:55:00,50.4,50.42,50.36,50.4,31300.0,33.4974,33.5107,33.4708,33.4974,31300.0
2014-12-26 11:00:00,50.42,50.44,50.39,50.42,32600.0,33.5107,33.524,33.4907,33.5107,32600.0
2014-12-26 11:05:00,50.43,50.55,50.43,50.5,47100.0,33.5173,33.5971,33.5173,33.5639,47100.0
2014-12-26 11:10:00,50.5,50.58,50.47,50.58,52500.0,33.5639,33.617,33.5439,33.617,52500.0
2014-12-26 11:15:00,50.59,50.63,50.54,50.59,68100.0,33.6237,33.6503,33.5904,33.6237,68100.0
2014-12-26 11:20:00,50.59,50.6,50.52,50.57,21300.0,33.6237,33.6303,33.5771,33.6104,21300.0
2014-12-26 11:25:00,50.57,50.62,50.56,50.62,28600.0,33.6104,33.6436,33.6037,33.6436,28600.0
2014-12-26 11:30:00,50.62,50.62,50.52,50.57,53200.0,33.6436,33.6436,33.5771,33.6104,53200.0
2014-12-26 11:35:00,50.56,50.58,50.51,50.52,28800.0,33.6037,33.617,33.5705,33.5771,28800.0
2014-12-26 11:40:00,50.52,50.59,50.5,50.59,30100.0,33.5771,33.6237,33.5639,33.6237,30100.0
2014-12-26 11:45:00,50.59,50.62,50.54,50.56,35300.0,33.6237,33.6436,33.5904,33.6037,35300.0
2014-12-26 11:50:00,50.55,50.56,50.44,50.48,61700.0,33.5971,33.6037,33.524,33.5506,61700.0
2014-12-26 11:55:00,50.48,50.48,50.44,50.46,27300.0,33.5506,33.5506,33.524,33.5373,27300.0
2014-12-26 12:00:00,50.45,50.45,50.34,50.34,28000.0,33.5306,33.5306,33.4575,33.4575,28000.0
2014-12-26 12:05:00,50.35,50.35,50.29,50.32,27200.0,33.4642,33.4642,33.4243,33.4442,27200.0
2014-12-26 12:10:00,50.32,50.33,50.24,50.31,24000.0,33.4442,33.4509,33.391,33.4376,24000.0
2014-12-26 12:15:00,50.31,50.32,50.25,50.27,69000.0,33.4376,33.4442,33.3977,33.411,69000.0
2014-12-26 12:20:00,50.26,50.27,50.19,50.19,35200.0,33.4043,33.411,33.3578,33.3578,35200.0
2014-12-26 12:25:00,50.19,50.26,50.16,50.2,28400.0,33.3578,33.4043,33.3379,33.3645,28400.0
2014-12-26 12:30:00,50.18,50.29,50.17,50.28,26800.0,33.3512,33.4243,33.3445,33.4176,26800.0
2014-12-26 12:35:00,50.28,50.39,50.25,50.35,24300.0,33.4176,33.4907,33.3977,33.4642,24300.0
2014-12-26 12:40:00,50.35,50.4,50.3,50.4,22700.0,33.4642,33.4974,33.4309,33.4974,22700.0
2014-12-26 12:45:00,50.4,50.45,50.34,50.44,27000.0,33.4974,33.5306,33.4575,33.524,27000.0
2014-12-26 12:50:00,50.44,50.46,50.41,50.45,33000.0,33.524,33.5373,33.504,33.5306,33000.0
2014-12-26 12:55:00,50.44,50.49,50.42,50.48,30300.0,33.524,33.5572,33.5107,33.5506,30300.0
2014-12-26 13:00:00,50.47,50.48,50.39,50.39,15700.0,33.5439,33.5506,33.4907,33.4907,15700.0
2014-12-26 13:05:00,50.38,50.43,50.36,50.42,23900.0,33.4841,33.5173,33.4708,33.5107,23900.0
2014-12-26 13:10:00,50.41,50.45,50.38,50.39,26200.0,33.504,33.5306,33.4841,33.4907,26200.0
2014-12-26 13:15:00,50.38,50.38,50.28,50.29,28600.0,33.4841,33.4841,33.4176,33.4243,28600.0
2014-12-26 13:20:00,50.29,50.32,50.27,50.27,24700.0,33.4243,33.4442,33.411,33.411,24700.0
2014-12-26 13:25:00,50.27,50.28,50.19,50.23,22000.0,33.411,33.4176,33.3578,33.3844,22000.0
2014-12-26 13:30:00,50.22,50.23,50.18,50.19,23900.0,33.3778,33.3844,33.3512,33.3578,23900.0
2014-12-26 13:35:00,50.19,50.2,50.16,50.16,31400.0,33.3578,33.3645,33.3379,33.3379,31400.0
2014-12-26 13:40:00,50.17,50.19,50.07,50.08,39600.0,33.3445,33.3578,33.2781,33.2847,39600.0
2014-12-26 13:45:00,50.07,50.12,50.07,50.12,38300.0,33.2781,33.3113,33.2781,33.3113,38300.0
2014-12-26 13:50:00,50.12,50.26,50.1,50.25,47800.0,33.3113,33.4043,33.298,33.3977,47800.0
2014-12-26 13:55:00,50.25,50.26,50.11,50.11,26900.0,33.3977,33.4043,33.3046,33.3046,26900.0
2014-12-26 14:00:00,50.11,50.15,50.08,50.1,24800.0,33.3046,33.3312,33.2847,33.298,24800.0
2014-12-26 14:05:00,50.1,50.17,50.09,50.17,29200.0,33.298,33.3445,33.2914,33.3445,29200.0
2014-12-26 14:10:00,50.17,50.19,50.13,50.16,46400.0,33.3445,33.3578,33.3179,33.3379,46400.0
2014-12-26 14:15:00,50.16,50.21,50.14,50.2,56100.0,33.3379,33.3711,33.3246,33.3645,56100.0
2014-12-26 14:20:00,50.2,50.21,50.14,50.19,17000.0,33.3645,33.3711,33.3246,33.3578,17000.0
2014-12-26 14:25:00,50.19,50.19,50.13,50.19,16100.0,33.3578,33.3578,33.3179,33.3578,16100.0
2014-12-26 14:30:00,50.19,50.23,50.19,50.21,35700.0,33.3578,33.3844,33.3578,33.3711,35700.0
2014-12-26 14:35:00,50.22,50.4,50.19,50.35,79000.0,33.3778,33.4974,33.3578,33.4642,79000.0
2014-12-26 14:40:00,50.36,50.38,50.34,50.36,33000.0,33.4708,33.4841,33.4575,33.4708,33000.0
2014-12-26 14:45:00,50.36,50.38,50.27,50.38,70800.0,33.4708,33.4841,33.411,33.4841,70800.0
2014-12-26 14:50:00,50.39,50.43,50.35,50.4,26500.0,33.4907,33.5173,33.4642,33.4974,26500.0
2014-12-26 14:55:00,50.4,50.54,50.39,50.54,45300.0,33.4974,33.5904,33.4907,33.5904,45300.0
2014-12-26 15:00:00,50.54,50.56,50.47,50.49,53500.0,33.5904,33.6037,33.5439,33.5572,53500.0
2014-12-26 15:05:00,50.5,50.56,50.5,50.55,37300.0,33.5639,33.6037,33.5639,33.5971,37300.0
2014-12-26 15:10:00,50.55,50.57,50.44,50.44,86800.0,33.5971,33.6104,33.524,33.524,86800.0
2014-12-26 15:15:00,50.44,50.44,50.37,50.37,37700.0,33.524,33.524,33.4774,33.4774,37700.0
2014-12-26 15:20:00,50.38,50.41,50.37,50.4,57300.0,33.4841,33.504,33.4774,33.4974,57300.0
2014-12-26 15:25:00,50.41,50.42,50.35,50.35,54300.0,33.504,33.5107,33.4642,33.4642,54300.0
2014-12-26 15:30:00,50.36,50.37,50.31,50.36,64100.0,33.4708,33.4774,33.4376,33.4708,64100.0
2014-12-26 15:35:00,50.35,50.36,50.32,50.34,68100.0,33.4642,33.4708,33.4442,33.4575,68100.0
2014-12-26 15:40:00,50.34,50.37,50.34,50.37,59500.0,33.4575,33.4774,33.4575,33.4774,59500.0
2014-12-26 15:45:00,50.36,50.39,50.35,50.38,107900.0,33.4708,33.4907,33.4642,33.4841,107900.0
2014-12-26 15:50:00,50.37,50.38,50.32,50.36,144900.0,33.4774,33.4841,33.4442,33.4708,144900.0
2014-12-26 15:55:00,50.36,50.42,50.2,50.3,607800.0,33.4708,33.5107,33.3645,33.4309,607800.0
2014-12-29 09:30:00,50.59,50.8,50.51,50.75,112700.0,33.6237,33.7632,33.5705,33.73,112700.0
2014-12-29 09:35:00,50.73,50.75,50.62,50.75,51000.0,33.7167,33.73,33.6436,33.73,51000.0
2014-12-29 09:40:00,50.74,50.88,50.57,50.79,55600.0,33.7234,33.8164,33.6104,33.7566,55600.0
2014-12-29 09:45:00,50.8,50.91,50.7,50.83,32900.0,33.7632,33.8363,33.6968,33.7832,32900.0
2014-12-29 09:50:00,50.83,50.95,50.79,50.87,59100.0,33.7832,33.8629,33.7566,33.8098,59100.0
2014-12-29 09:55:00,50.87,50.93,50.81,50.91,80800.0,33.8098,33.8496,33.7699,33.8363,80800.0
2014-12-29 10:00:00,50.91,50.95,50.8,50.86,90700.0,33.8363,33.8629,33.7632,33.8031,90700.0
2014-12-29 10:05:00,50.86,50.99,50.78,50.98,63200.0,33.8031,33.8895,33.7499,33.8829,63200.0
2014-12-29 10:10:00,50.98,51.04,50.87,50.9,91400.0,33.8829,33.9228,33.8098,33.8297,91400.0
2014-12-29 10:15:00,50.88,50.94,50.78,50.91,63700.0,33.8164,33.8563,33.7499,33.8363,63700.0
2014-12-29 10:20:00,50.89,50.98,50.86,50.88,62600.0,33.8231,33.8829,33.8031,33.8164,62600.0
2014-12-29 10:25:00,50.87,50.88,50.77,50.8,35700.0,33.8098,33.8164,33.7433,33.7632,35700.0
2014-12-29 10:30:00,50.79,50.92,50.78,50.91,89100.0,33.7566,33.843,33.7499,33.8363,89100.0
2014-12-29 10:35:00,50.91,50.99,50.9,50.98,39700.0,33.8363,33.8895,33.8297,33.8829,39700.0
2014-12-29 10:40:00,50.99,51.04,50.8,50.86,76200.0,33.8895,33.9228,33.7632,33.8031,76200.0
2014-12-29 10:45:00,50.85,50.88,50.79,50.86,35700.0,33.7965,33.8164,33.7566,33.8031,35700.0
2014-12-29 10:50:00,50.85,50.86,50.72,50.84,40700.0,33.7965,33.8031,33.7101,33.7898,40700.0
2014-12-29 10:55:00,50.85,50.85,50.77,50.82,38100.0,33.7965,33.7965,33.7433,33.7765,38100.0
2014-12-29 11:00:00,50.81,50.84,50.74,50.76,26500.0,33.7699,33.7898,33.7234,33.7367,26500.0
2014-12-29 11:05:00,50.76,50.76,50.57,50.59,30500.0,33.7367,33.7367,33.6104,33.6237,30500.0
2014-12-29 11:10:00,50.59,50.68,50.47,50.48,41300.0,33.6237,33.6835,33.5439,33.5506,41300.0
2014-12-29 11:15:00,50.48,50.57,50.46,50.57,23900.0,33.5506,33.6104,33.5373,33.6104,23900.0
2014-12-29 11:20:00,50.57,50.64,50.54,50.64,26500.0,33.6104,33.6569,33.5904,33.6569,26500.0
2014-12-29 11:25:00,50.64,50.69,50.63,50.66,48200.0,33.6569,33.6901,33.6503,33.6702,48200.0
2014-12-29 11:30:00,50.66,50.68,50.6,50.62,25700.0,33.6702,33.6835,33.6303,33.6436,25700.0
2014-12-29 11:35:00,50.61,50.64,50.6,50.64,13500.0,33.637,33.6569,33.6303,33.6569,13500.0
2014-12-29 11:40:00,50.63,50.65,50.61,50.61,14600.0,33.6503,33.6635,33.637,33.637,14600.0
2014-12-29 11:45:00,50.61,50.64,50.59,50.61,18900.0,33.637,33.6569,33.6237,33.637,18900.0
2014-12-29 11:50:00,50.6,50.61,50.49,50.52,25300.0,33.6303,33.637,33.5572,33.5771,25300.0
2014-12-29 11:55:00,50.52,50.53,50.49,50.53,33600.0,33.5771,33.5838,33.5572,33.5838,33600.0
2014-12-29 12:00:00,50.54,50.58,50.5,50.56,21600.0,33.5904,33.617,33.5639,33.6037,21600.0
2014-12-29 12:05:00,50.55,50.56,50.44,50.45,33000.0,33.5971,33.6037,33.524,33.5306,33000.0
2014-12-29 12:10:00,50.45,50.47,50.36,50.37,18500.0,33.5306,33.5439,33.4708,33.4774,18500.0
2014-12-29 12:15:00,50.36,50.41,50.31,50.39,43200.0,33.4708,33.504,33.4376,33.4907,43200.0
2014-12-29 12:20:00,50.39,50.46,50.38,50.4,18300.0,33.4907,33.5373,33.4841,33.4974,18300.0
2014-12-29 12:25:00,50.42,50.44,50.36,50.39,26000.0,33.5107,33.524,33.4708,33.4907,26000.0
2014-12-29 12:30:00,50.39,50.39,50.32,50.34,32500.0,33.4907,33.4907,33.4442,33.4575,32500.0
2014-12-29 12:35:00,50.33,50.42,50.31,50.41,44700.0,33.4509,33.5107,33.4376,33.504,44700.0
2014-12-29 12:40:00,50.42,50.46,50.31,50.39,26100.0,33.5107,33.5373,33.4376,33.4907,26100.0
2014-12-29 12:45:00,50.39,50.43,50.37,50.38,15900.0,33.4907,33.5173,33.4774,33.4841,15900.0
2014-12-29 12:50:00,50.38,50.4,50.33,50.37,23000.0,33.4841,33.4974,33.4509,33.4774,23000.0
2014-12-29 12:55:00,50.35,50.35,50.25,50.25,23500.0,33.4642,33.4642,33.3977,33.3977,23500.0
2014-12-29 13:00:00,50.25,50.31,50.21,50.22,45200.0,33.3977,33.4376,33.3711,33.3778,45200.0
2014-12-29 13:05:00,50.2,50.27,50.17,50.23,36300.0,33.3645,33.411,33.3445,33.3844,36300.0
2014-12-29 13:10:00,50.24,50.27,50.2,50.27,27900.0,33.391,33.411,33.3645,33.411,27900.0
2014-12-29 13:15:00,50.26,50.32,50.24,50.3,49700.0,33.4043,33.4442,33.391,33.4309,49700.0
2014-12-29 13:20:00,50.31,50.31,50.23,50.23,43000.0,33.4376,33.4376,33.3844,33.3844,43000.0
2014-12-29 13:25:00,50.24,50.24,50.14,50.18,44300.0,33.391,33.391,33.3246,33.3512,44300.0
2014-12-29 13:30:00,50.19,50.24,50.12,50.12,33300.0,33.3578,33.391,33.3113,33.3113,33300.0
2014-12-29 13:35:00,50.12,50.13,50.08,50.09,37200.0,33.3113,33.3179,33.2847,33.2914,37200.0
2014-12-29 13:40:00,50.1,50.18,50.08,50.12,33600.0,33.298,33.3512,33.2847,33.3113,33600.0
2014-12-29 13:45:00,50.12,50.13,50.02,50.03,47700.0,33.3113,33.3179,33.2448,33.2515,47700.0
2014-12-29 13:50:00,50.03,50.03,49.95,49.96,60400.0,33.2515,33.2515,33.1983,33.205,60400.0
2014-12-29 13:55:00,49.95,49.97,49.89,49.97,78200.0,33.1983,33.2116,33.1584,33.2116,78200.0
2014-12-29 14:00:00,49.99,50.07,49.98,50.06,102100.0,33.2249,33.2781,33.2182,33.2714,102100.0
2014-12-29 14:05:00,50.07,50.14,50.06,50.11,62100.0,33.2781,33.3246,33.2714,33.3046,62100.0
2014-12-29 14:10:00,50.11,50.17,50.08,50.17,64500.0,33.3046,33.3445,33.2847,33.3445,64500.0
2014-12-29 14:15:00,50.17,50.21,50.16,50.17,30200.0,33.3445,33.3711,33.3379,33.3445,30200.0
2014-12-29 14:20:00,50.18,50.24,50.14,50.2,38900.0,33.3512,33.391,33.3246,33.3645,38900.0
2014-12-29 14:25:00,50.19,50.2,50.07,50.11,54200.0,33.3578,33.3645,33.2781,33.3046,54200.0
2014-12-29 14:30:00,50.12,50.18,50.1,50.12,53200.0,33.3113,33.3512,33.298,33.3113,53200.0
2014-12-29 14:35:00,50.12,50.19,50.12,50.14,108300.0,33.3113,33.3578,33.3113,33.3246,108300.0
2014-12-29 14:40:00,50.15,50.15,50.08,50.09,52100.0,33.3312,33.3312,33.2847,33.2914,52100.0
2014-12-29 14:45:00,50.09,50.1,50.06,50.08,66200.0,33.2914,33.298,33.2714,33.2847,66200.0
2014-12-29 14:50:00,50.08,50.11,50.07,50.09,42700.0,33.2847,33.3046,33.2781,33.2914,42700.0
2014-12-29 14:55:00,50.09,50.09,50.03,50.04,53200.0,33.2914,33.2914,33.2515,33.2581,53200.0
2014-12-29 15:00:00,50.04,50.04,49.97,50.01,88600.0,33.2581,33.2581,33.2116,33.2382,88600.0
2014-12-29 15:05:00,50.0,50.04,49.99,50.03,65100.0,33.2315,33.2581,33.2249,33.2515,65100.0
2014-12-29 15:10:00,50.03,50.04,50.0,50.03,77900.0,33.2515,33.2581,33.2315,33.2515,77900.0
2014-12-29 15:15:00,50.03,50.12,50.02,50.08,75600.0,33.2515,33.3113,33.2448,33.2847,75600.0
2014-12-29 15:20:00,50.08,50.1,50.05,50.1,58200.0,33.2847,33.298,33.2648,33.298,58200.0
2014-12-29 15:25:00,50.1,50.1,50.02,50.02,101700.0,33.298,33.298,33.2448,33.2448,101700.0
2014-12-29 15:30:00,50.03,50.04,49.98,50.02,127400.0,33.2515,33.2581,33.2182,33.2448,127400.0
2014-12-29 15:35:00,50.03,50.07,50.01,50.07,78900.0,33.2515,33.2781,33.2382,33.2781,78900.0
2014-12-29 15:40:00,50.07,50.12,50.05,50.06,70600.0,33.2781,33.3113,33.2648,33.2714,70600.0
2014-12-29 15:45:00,50.06,50.11,50.06,50.08,108300.0,33.2714,33.3046,33.2714,33.2847,108300.0
2014-12-29 15:50:00,50.08,50.11,50.05,50.05,101900.0,33.2847,33.3046,33.2648,33.2648,101900.0
2014-12-29 15:55:00,50.05,50.06,50.0,50.01,191100.0,33.2648,33.2714,33.2315,33.2382,191100.0
2014-12-30 09:30:00,49.6,50.21,49.58,50.1,102600.0,32.9657,33.3711,32.9524,33.298,102600.0
2014-12-30 09:35:00,50.05,50.16,49.81,50.15,25300.0,33.2648,33.3379,33.1053,33.3312,25300.0
2014-12-30 09:40:00,50.18,50.31,50.09,50.15,60400.0,33.3512,33.4376,33.2914,33.3312,60400.0
2014-12-30 09:45:00,50.15,50.33,50.1,50.13,74200.0,33.3312,33.4509,33.298,33.3179,74200.0
2014-12-30 09:50:00,50.13,50.23,50.1,50.17,95900.0,33.3179,33.3844,33.298,33.3445,95900.0
2014-12-30 09:55:00,50.17,50.18,50.0,50.01,47700.0,33.3445,33.3512,33.2315,33.2382,47700.0
2014-12-30 10:00:00,50.0,50.0,49.77,49.81,57800.0,33.2315,33.2315,33.0787,33.1053,57800.0
2014-12-30 10:05:00,49.78,49.82,49.66,49.76,53100.0,33.0853,33.1119,33.0056,33.072,53100.0
2014-12-30 10:10:00,49.77,49.9,49.73,49.85,32100.0,33.0787,33.1651,33.0521,33.1318,32100.0
2014-12-30 10:15:00,49.86,49.92,49.79,49.79,20500.0,33.1385,33.1784,33.092,33.092,20500.0
2014-12-30 10:20:00,49.77,49.88,49.76,49.87,19100.0,33.0787,33.1518,33.072,33.1451,19100.0
2014-12-30 10:25:00,49.86,49.88,49.68,49.75,56100.0,33.1385,33.1518,33.0189,33.0654,56100.0
2014-12-30 10:30:00,49.75,49.92,49.75,49.92,43800.0,33.0654,33.1784,33.0654,33.1784,43800.0
2014-12-30 10:35:00,49.92,49.95,49.88,49.89,58100.0,33.1784,33.1983,33.1518,33.1584,58100.0
2014-12-30 10:40:00,49.9,49.98,49.89,49.96,42700.0,33.1651,33.2182,33.1584,33.205,42700.0
2014-12-30 10:45:00,49.96,49.99,49.95,49.99,76100.0,33.205,33.2249,33.1983,33.2249,76100.0
2014-12-30 10:50:00,49.99,50.0,49.94,49.96,45300.0,33.2249,33.2315,33.1917,33.205,45300.0
2014-12-30 10:55:00,49.96,50.02,49.88,49.88,71300.0,33.205,33.2448,33.1518,33.1518,71300.0
2014-12-30 11:00:00,49.88,50.0,49.87,49.88,33200.0,33.1518,33.2315,33.1451,33.1518,33200.0
2014-12-30 11:05:00,49.89,49.9,49.76,49.84,52200.0,33.1584,33.1651,33.072,33.1252,52200.0
2014-12-30 11:10:00,49.82,49.83,49.68,49.78,33100.0,33.1119,33.1185,33.0189,33.0853,33100.0
2014-12-30 11:15:00,49.78,49.86,49.78,49.84,32500.0,33.0853,33.1385,33.0853,33.1252,32500.0
2014-12-30 11:20:00,49.83,49.85,49.69,49.77,40000.0,33.1185,33.1318,33.0255,33.0787,40000.0
2014-12-30 11:25:00,49.77,49.78,49.62,49.63,62000.0,33.0787,33.0853,32.979,32.9856,62000.0
2014-12-30 11:30:00,49.65,49.7,49.62,49.68,41600.0,32.9989,33.0321,32.979,33.0189,41600.0
2014-12-30 11:35:00,49.66,49.78,49.63,49.75,84000.0,33.0056,33.0853,32.9856,33.0654,84000.0
2014-12-30 11:40:00,49.74,49.74,49.65,49.65,31100.0,33.0587,33.0587,32.9989,32.9989,31100.0
2014-12-30 11:45:00,49.65,49.78,49.64,49.74,45200.0,32.9989,33.0853,32.9923,33.0587,45200.0
2014-12-30 11:50:00,49.73,49.85,49.73,49.8,79900.0,33.0521,33.1318,33.0521,33.0986,79900.0
2014-12-30 11:55:00,49.79,49.85,49.77,49.82,34300.0,33.092,33.1318,33.0787,33.1119,34300.0
2014-12-30 12:00:00,49.82,49.84,49.75,49.76,36200.0,33.1119,33.1252,33.0654,33.072,36200.0
2014-12-30 12:05:00,49.76,49.79,49.7,49.76,44900.0,33.072,33.092,33.0321,33.072,44900.0
2014-12-30 12:10:00,49.76,49.77,49.72,49.72,107500.0,33.072,33.0787,33.0454,33.0454,107500.0
2014-12-30 12:15:00,49.73,49.8,49.71,49.78,126200.0,33.0521,33.0986,33.0388,33.0853,126200.0
2014-12-30 12:20:00,49.79,49.82,49.71,49.82,32900.0,33.092,33.1119,33.0388,33.1119,32900.0
2014-12-30 12:25:00,49.82,49.84,49.74,49.76,42100.0,33.1119,33.1252,33.0587,33.072,42100.0
2014-12-30 12:30:00,49.74,49.86,49.74,49.85,40500.0,33.0587,33.1385,33.0587,33.1318,40500.0
2014-12-30 12:35:00,49.86,49.91,49.83,49.9,21100.0,33.1385,33.1717,33.1185,33.1651,21100.0
2014-12-30 12:40:00,49.89,49.95,49.86,49.86,44500.0,33.1584,33.1983,33.1385,33.1385,44500.0
2014-12-30 12:45:00,49.87,49.88,49.82,49.84,39100.0,33.1451,33.1518,33.1119,33.1252,39100.0
2014-12-30 12:50:00,49.84,49.92,49.83,49.87,39100.0,33.1252,33.1784,33.1185,33.1451,39100.0
2014-12-30 12:55:00,49.86,49.88,49.82,49.85,33200.0,33.1385,33.1518,33.1119,33.1318,33200.0
2014-12-30 13:00:00,49.85,49.97,49.84,49.96,21600.0,33.1318,33.2116,33.1252,33.205,21600.0
2014-12-30 13:05:00,49.96,49.98,49.87,49.9,32800.0,33.205,33.2182,33.1451,33.1651,32800.0
2014-12-30 13:10:00,49.89,50.02,49.88,50.0,40500.0,33.1584,33.2448,33.1518,33.2315,40500.0
2014-12-30 13:15:00,50.0,50.02,49.97,49.99,76200.0,33.2315,33.2448,33.2116,33.2249,76200.0
2014-12-30 13:20:00,49.98,50.02,49.96,49.96,55500.0,33.2182,33.2448,33.205,33.205,55500.0
2014-12-30 13:25:00,49.97,50.01,49.93,49.99,29200.0,33.2116,33.2382,33.185,33.2249,29200.0
2014-12-30 13:30:00,50.0,50.02,49.93,49.93,42400.0,33.2315,33.2448,33.185,33.185,42400.0
2014-12-30 13:35:00,49.93,49.96,49.92,49.96,51200.0,33.185,33.205,33.1784,33.205,51200.0
2014-12-30 13:40:00,49.96,49.98,49.89,49.98,43100.0,33.205,33.2182,33.1584,33.2182,43100.0
2014-12-30 13:45:00,49.98,50.0,49.93,50.0,35000.0,33.2182,33.2315,33.185,33.2315,35000.0
2014-12-30 13:50:00,49.99,50.0,49.96,49.96,39500.0,33.2249,33.2315,33.205,33.205,39500.0
2014-12-30 13:55:00,49.97,49.99,49.89,49.91,60800.0,33.2116,33.2249,33.1584,33.1717,60800.0
2014-12-30 14:00:00,49.9,49.96,49.9,49.93,43300.0,33.1651,33.205,33.1651,33.185,43300.0
2014-12-30 14:05:00,49.92,49.95,49.87,49.87,38200.0,33.1784,33.1983,33.1451,33.1451,38200.0
2014-12-30 14:10:00,49.87,49.89,49.76,49.89,48500.0,33.1451,33.1584,33.072,33.1584,48500.0
2014-12-30 14:15:00,49.89,49.89,49.78,49.83,38900.0,33.1584,33.1584,33.0853,33.1185,38900.0
2014-12-30 14:20:00,49.84,49.88,49.77,49.8,38400.0,33.1252,33.1518,33.0787,33.0986,38400.0
2014-12-30 14:25:00,49.82,49.85,49.8,49.82,32400.0,33.1119,33.1318,33.0986,33.1119,32400.0
2014-12-30 14:30:00,49.83,49.87,49.8,49.8,26800.0,33.1185,33.1451,33.0986,33.0986,26800.0
2014-12-30 14:35:00,49.8,49.83,49.79,49.82,29200.0,33.0986,33.1185,33.092,33.1119,29200.0
2014-12-30 14:40:00,49.82,49.82,49.77,49.78,33600.0,33.1119,33.1119,33.0787,33.0853,33600.0
2014-12-30 14:45:00,49.78,49.85,49.77,49.84,26500.0,33.0853,33.1318,33.0787,33.1252,26500.0
2014-12-30 14:50:00,49.84,49.86,49.83,49.84,20800.0,33.1252,33.1385,33.1185,33.1252,20800.0
2014-12-30 14:55:00,49.85,49.91,49.84,49.9,65200.0,33.1318,33.1717,33.1252,33.1651,65200.0
2014-12-30 15:00:00,49.9,49.93,49.86,49.93,39900.0,33.1651,33.185,33.1385,33.185,39900.0
2014-12-30 15:05:00,49.93,49.96,49.9,49.96,49700.0,33.185,33.205,33.1651,33.205,49700.0
2014-12-30 15:10:00,49.96,49.99,49.94,49.99,35000.0,33.205,33.2249,33.1917,33.2249,35000.0
2014-12-30 15:15:00,49.99,49.99,49.97,49.98,33800.0,33.2249,33.2249,33.2116,33.2182,33800.0
2014-12-30 15:20:00,49.98,50.03,49.93,49.94,73200.0,33.2182,33.2515,33.185,33.1917,73200.0
2014-12-30 15:25:00,49.93,49.95,49.89,49.9,75200.0,33.185,33.1983,33.1584,33.1651,75200.0
2014-12-30 15:30:00,49.89,49.89,49.84,49.89,100100.0,33.1584,33.1584,33.1252,33.1584,100100.0
2014-12-30 15:35:00,49.89,49.94,49.88,49.89,73300.0,33.1584,33.1917,33.1518,33.1584,73300.0
2014-12-30 15:40:00,49.9,49.9,49.77,49.8,104700.0,33.1651,33.1651,33.0787,33.0986,104700.0
2014-12-30 15:45:00,49.8,49.85,49.78,49.82,113600.0,33.0986,33.1318,33.0853,33.1119,113600.0
2014-12-30 15:50:00,49.82,49.83,49.77,49.78,129400.0,33.1119,33.1185,33.0787,33.0853,129400.0
2014-12-30 15:55:00,49.78,49.79,49.64,49.71,404200.0,33.0853,33.092,32.9923,33.0388,404200.0
2014-12-31 09:30:00,49.56,49.68,49.35,49.65,120600.0,32.9391,33.0189,32.7995,32.9989,120600.0
2014-12-31 09:35:00,49.64,49.66,49.43,49.48,33500.0,32.9923,33.0056,32.8527,32.8859,33500.0
2014-12-31 09:40:00,49.47,49.51,49.31,49.36,62800.0,32.8793,32.9059,32.7729,32.8062,62800.0
2014-12-31 09:45:00,49.39,49.7,49.39,49.69,78700.0,32.8261,33.0321,32.8261,33.0255,78700.0
2014-12-31 09:50:00,49.67,49.98,49.63,49.93,71400.0,33.0122,33.2182,32.9856,33.185,71400.0
2014-12-31 09:55:00,49.91,49.98,49.77,49.98,41000.0,33.1717,33.2182,33.0787,33.2182,41000.0
2014-12-31 10:00:00,49.98,49.99,49.82,49.82,66500.0,33.2182,33.2249,33.1119,33.1119,66500.0
2014-12-31 10:05:00,49.83,49.83,49.71,49.73,37400.0,33.1185,33.1185,33.0388,33.0521,37400.0
2014-12-31 10:10:00,49.72,49.78,49.62,49.65,47900.0,33.0454,33.0853,32.979,32.9989,47900.0
2014-12-31 10:15:00,49.66,49.75,49.48,49.49,146500.0,33.0056,33.0654,32.8859,32.8926,146500.0
2014-12-31 10:20:00,49.49,49.6,49.43,49.59,109200.0,32.8926,32.9657,32.8527,32.959,109200.0
2014-12-31 10:25:00,49.59,49.73,49.59,49.73,34700.0,32.959,33.0521,32.959,33.0521,34700.0
2014-12-31 10:30:00,49.73,49.76,49.63,49.64,48500.0,33.0521,33.072,32.9856,32.9923,48500.0
2014-12-31 10:35:00,49.64,49.74,49.62,49.64,64300.0,32.9923,33.0587,32.979,32.9923,64300.0
2014-12-31 10:40:00,49.66,49.71,49.56,49.62,80000.0,33.0056,33.0388,32.9391,32.979,80000.0
2014-12-31 10:45:00,49.62,49.73,49.51,49.73,40100.0,32.979,33.0521,32.9059,33.0521,40100.0
2014-12-31 10:50:00,49.73,49.73,49.61,49.69,47900.0,33.0521,33.0521,32.9723,33.0255,47900.0
2014-12-31 10:55:00,49.69,49.7,49.61,49.64,38500.0,33.0255,33.0321,32.9723,32.9923,38500.0
2014-12-31 11:00:00,49.64,49.67,49.56,49.6,29500.0,32.9923,33.0122,32.9391,32.9657,29500.0
2014-12-31 11:05:00,49.58,49.7,49.58,49.65,41500.0,32.9524,33.0321,32.9524,32.9989,41500.0
2014-12-31 11:10:00,49.65,49.79,49.64,49.7,68300.0,32.9989,33.092,32.9923,33.0321,68300.0
2014-12-31 11:15:00,49.71,49.79,49.69,49.78,55600.0,33.0388,33.092,33.0255,33.0853,55600.0
2014-12-31 11:20:00,49.77,49.84,49.73,49.75,40400.0,33.0787,33.1252,33.0521,33.0654,40400.0
2014-12-31 11:25:00,49.75,49.88,49.73,49.84,90700.0,33.0654,33.1518,33.0521,33.1252,90700.0
2014-12-31 11:30:00,49.83,49.93,49.82,49.89,33100.0,33.1185,33.185,33.1119,33.1584,33100.0
2014-12-31 11:35:00,49.89,49.9,49.81,49.83,30800.0,33.1584,33.1651,33.1053,33.1185,30800.0
2014-12-31 11:40:00,49.82,49.92,49.78,49.91,31500.0,33.1119,33.1784,33.0853,33.1717,31500.0
2014-12-31 11:45:00,49.93,49.96,49.82,49.9,34400.0,33.185,33.205,33.1119,33.1651,34400.0
2014-12-31 11:50:00,49.9,49.99,49.88,49.97,46400.0,33.1651,33.2249,33.1518,33.2116,46400.0
2014-12-31 11:55:00,49.98,49.99,49.8,49.86,48100.0,33.2182,33.2249,33.0986,33.1385,48100.0
2014-12-31 12:00:00,49.85,49.85,49.65,49.68,37300.0,33.1318,33.1318,32.9989,33.0189,37300.0
2014-12-31 12:05:00,49.69,49.89,49.69,49.86,35100.0,33.0255,33.1584,33.0255,33.1385,35100.0
2014-12-31 12:10:00,49.86,49.89,49.79,49.83,33900.0,33.1385,33.1584,33.092,33.1185,33900.0
2014-12-31 12:15:00,49.83,49.89,49.78,49.79,34200.0,33.1185,33.1584,33.0853,33.092,34200.0
2014-12-31 12:20:00,49.79,49.89,49.74,49.89,51900.0,33.092,33.1584,33.0587,33.1584,51900.0
2014-12-31 12:25:00,49.89,49.89,49.72,49.82,66400.0,33.1584,33.1584,33.0454,33.1119,66400.0
2014-12-31 12:30:00,49.81,49.81,49.67,49.75,61600.0,33.1053,33.1053,33.0122,33.0654,61600.0
2014-12-31 12:35:00,49.76,49.76,49.65,49.65,46800.0,33.072,33.072,32.9989,32.9989,46800.0
2014-12-31 12:40:00,49.65,49.73,49.58,49.66,58200.0,32.9989,33.0521,32.9524,33.0056,58200.0
2014-12-31 12:45:00,49.66,49.71,49.56,49.69,62900.0,33.0056,33.0388,32.9391,33.0255,62900.0
2014-12-31 12:50:00,49.68,49.7,49.64,49.7,88300.0,33.0189,33.0321,32.9923,33.0321,88300.0
2014-12-31 12:55:00,49.71,49.74,49.63,49.64,81200.0,33.0388,33.0587,32.9856,32.9923,81200.0
2014-12-31 13:00:00,49.64,49.75,49.55,49.74,78700.0,32.9923,33.0654,32.9325,33.0587,78700.0
2014-12-31 13:05:00,49.74,49.75,49.59,49.65,113600.0,33.0587,33.0654,32.959,32.9989,113600.0
2014-12-31 13:10:00,49.65,49.75,49.6,49.67,84000.0,32.9989,33.0654,32.9657,33.0122,84000.0
2014-12-31 13:15:00,49.67,49.71,49.64,49.68,13100.0,33.0122,33.0388,32.9923,33.0189,13100.0
2014-12-31 13:20:00,49.68,49.78,49.68,49.71,63000.0,33.0189,33.0853,33.0189,33.0388,63000.0
2014-12-31 13:25:00,49.71,49.8,49.71,49.78,33200.0,33.0388,33.0986,33.0388,33.0853,33200.0
2014-12-31 13:30:00,49.78,49.8,49.71,49.73,121100.0,33.0853,33.0986,33.0388,33.0521,121100.0
2014-12-31 13:35:00,49.73,49.79,49.69,49.74,38300.0,33.0521,33.092,33.0255,33.0587,38300.0
2014-12-31 13:40:00,49.73,49.78,49.66,49.76,121300.0,33.0521,33.0853,33.0056,33.072,121300.0
2014-12-31 13:45:00,49.77,49.81,49.69,49.75,107200.0,33.0787,33.1053,33.0255,33.0654,107200.0
2014-12-31 13:50:00,49.74,49.78,49.66,49.72,131400.0,33.0587,33.0853,33.0056,33.0454,131400.0
2014-12-31 13:55:00,49.72,49.76,49.7,49.74,57500.0,33.0454,33.072,33.0321,33.0587,57500.0
2014-12-31 14:00:00,49.74,49.74,49.67,49.71,52200.0,33.0587,33.0587,33.0122,33.0388,52200.0
2014-12-31 14:05:00,49.7,49.71,49.57,49.61,53300.0,33.0321,33.0388,32.9457,32.9723,53300.0
2014-12-31 14:10:00,49.61,49.68,49.6,49.68,73700.0,32.9723,33.0189,32.9657,33.0189,73700.0
2014-12-31 14:15:00,49.67,49.71,49.63,49.69,128400.0,33.0122,33.0388,32.9856,33.0255,128400.0
2014-12-31 14:20:00,49.69,49.69,49.6,49.69,41800.0,33.0255,33.0255,32.9657,33.0255,41800.0
2014-12-31 14:25:00,49.69,49.81,49.69,49.81,80500.0,33.0255,33.1053,33.0255,33.1053,80500.0
2014-12-31 14:30:00,49.8,49.89,49.8,49.87,49500.0,33.0986,33.1584,33.0986,33.1451,49500.0
2014-12-31 14:35:00,49.87,49.89,49.77,49.83,48200.0,33.1451,33.1584,33.0787,33.1185,48200.0
2014-12-31 14:40:00,49.84,49.89,49.78,49.88,61300.0,33.1252,33.1584,33.0853,33.1518,61300.0
2014-12-31 14:45:00,49.88,49.89,49.81,49.88,51000.0,33.1518,33.1584,33.1053,33.1518,51000.0
2014-12-31 14:50:00,49.87,49.89,49.77,49.77,35200.0,33.1451,33.1584,33.0787,33.0787,35200.0
2014-12-31 14:55:00,49.78,49.79,49.73,49.76,39700.0,33.0853,33.092,33.0521,33.072,39700.0
2014-12-31 15:00:00,49.76,49.76,49.63,49.65,61700.0,33.072,33.072,32.9856,32.9989,61700.0
2014-12-31 15:05:00,49.64,49.71,49.62,49.71,29900.0,32.9923,33.0388,32.979,33.0388,29900.0
2014-12-31 15:10:00,49.72,49.78,49.69,49.77,60800.0,33.0454,33.0853,33.0255,33.0787,60800.0
2014-12-31 15:15:00,49.76,49.81,49.75,49.79,65000.0,33.072,33.1053,33.0654,33.092,65000.0
2014-12-31 15:20:00,49.79,49.8,49.73,49.76,41000.0,33.092,33.0986,33.0521,33.072,41000.0
2014-12-31 15:25:00,49.76,49.78,49.72,49.76,50300.0,33.072,33.0853,33.0454,33.072,50300.0
2014-12-31 15:30:00,49.76,49.78,49.7,49.72,65500.0,33.072,33.0853,33.0321,33.0454,65500.0
2014-12-31 15:35:00,49.72,49.77,49.67,49.69,54600.0,33.0454,33.0787,33.0122,33.0255,54600.0
2014-12-31 15:40:00,49.68,49.68,49.58,49.63,131000.0,33.0189,33.0189,32.9524,32.9856,131000.0
2014-12-31 15:45:00,49.64,49.64,49.51,49.53,171500.0,32.9923,32.9923,32.9059,32.9192,171500.0
2014-12-31 15:50:00,49.53,49.54,49.4,49.49,142500.0,32.9192,32.9258,32.8328,32.8926,142500.0
2014-12-31 15:55:00,49.5,49.58,49.44,49.51,192800.0,32.8992,32.9524,32.8593,32.9059,192800.0
2015-01-02 09:30:00,49.55,49.9,49.07,49.21,177900.0,32.9325,33.1651,32.6134,32.7065,177900.0
2015-01-02 09:35:00,49.28,49.62,49.19,49.56,83500.0,32.753,32.979,32.6932,32.9391,83500.0
2015-01-02 09:40:00,49.54,49.73,49.49,49.56,141900.0,32.9258,33.0521,32.8926,32.9391,141900.0
2015-01-02 09:45:00,49.58,49.92,49.5,49.77,124000.0,32.9524,33.1784,32.8992,33.0787,124000.0
2015-01-02 09:50:00,49.76,49.87,49.68,49.77,62500.0,33.072,33.1451,33.0189,33.0787,62500.0
2015-01-02 09:55:00,49.74,49.84,49.72,49.79,41200.0,33.0587,33.1252,33.0454,33.092,41200.0
2015-01-02 10:00:00,49.8,50.1,49.78,50.1,79300.0,33.0986,33.298,33.0853,33.298,79300.0
2015-01-02 10:05:00,50.11,50.19,49.87,49.91,137100.0,33.3046,33.3578,33.1451,33.1717,137100.0
2015-01-02 10:10:00,49.91,49.92,49.8,49.89,62000.0,33.1717,33.1784,33.0986,33.1584,62000.0
2015-01-02 10:15:00,49.88,49.88,49.65,49.72,81500.0,33.1518,33.1518,32.9989,33.0454,81500.0
2015-01-02 10:20:00,49.7,49.76,49.57,49.72,45300.0,33.0321,33.072,32.9457,33.0454,45300.0
2015-01-02 10:25:00,49.72,49.85,49.72,49.73,79400.0,33.0454,33.1318,33.0454,33.0521,79400.0
2015-01-02 10:30:00,49.73,49.79,49.6,49.61,115100.0,33.0521,33.092,32.9657,32.9723,115100.0
2015-01-02 10:35:00,49.61,49.65,49.49,49.57,62200.0,32.9723,32.9989,32.8926,32.9457,62200.0
2015-01-02 10:40:00,49.57,49.77,49.55,49.64,71200.0,32.9457,33.0787,32.9325,32.9923,71200.0
2015-01-02 10:45:00,49.65,49.78,49.6,49.66,68300.0,32.9989,33.0853,32.9657,33.0056,68300.0
2015-01-02 10:50:00,49.66,49.67,49.54,49.6,52000.0,33.0056,33.0122,32.9258,32.9657,52000.0
2015-01-02 10:55:00,49.61,49.74,49.6,49.61,139200.0,32.9723,33.0587,32.9657,32.9723,139200.0
2015-01-02 11:00:00,49.61,49.71,49.57,49.63,49500.0,32.9723,33.0388,32.9457,32.9856,49500.0
2015-01-02 11:05:00,49.63,49.66,49.58,49.62,41100.0,32.9856,33.0056,32.9524,32.979,41100.0
2015-01-02 11:10:00,49.63,49.67,49.49,49.59,66600.0,32.9856,33.0122,32.8926,32.959,66600.0
2015-01-02 11:15:00,49.58,49.68,49.54,49.67,38800.0,32.9524,33.0189,32.9258,33.0122,38800.0
2015-01-02 11:20:00,49.66,49.72,49.64,49.68,47100.0,33.0056,33.0454,32.9923,33.0189,47100.0
2015-01-02 11:25:00,49.68,49.82,49.68,49.72,96700.0,33.0189,33.1119,33.0189,33.0454,96700.0
2015-01-02 11:30:00,49.71,49.83,49.71,49.83,57000.0,33.0388,33.1185,33.0388,33.1185,57000.0
2015-01-02 11:35:00,49.82,49.85,49.68,49.76,52800.0,33.1119,33.1318,33.0189,33.072,52800.0
2015-01-02 11:40:00,49.79,49.88,49.74,49.77,34500.0,33.092,33.1518,33.0587,33.0787,34500.0
2015-01-02 11:45:00,49.77,49.89,49.71,49.71,47200.0,33.0787,33.1584,33.0388,33.0388,47200.0
2015-01-02 11:50:00,49.71,49.84,49.64,49.82,25800.0,33.0388,33.1252,32.9923,33.1119,25800.0
2015-01-02 11:55:00,49.83,50.0,49.78,49.86,112900.0,33.1185,33.2315,33.0853,33.1385,112900.0
2015-01-02 12:00:00,49.86,50.06,49.79,50.05,50800.0,33.1385,33.2714,33.092,33.2648,50800.0
2015-01-02 12:05:00,50.05,50.11,50.0,50.03,52400.0,33.2648,33.3046,33.2315,33.2515,52400.0
2015-01-02 12:10:00,50.04,50.12,49.95,49.99,41400.0,33.2581,33.3113,33.1983,33.2249,41400.0
2015-01-02 12:15:00,49.99,49.99,49.88,49.9,32900.0,33.2249,33.2249,33.1518,33.1651,32900.0
2015-01-02 12:20:00,49.9,50.03,49.89,49.98,37300.0,33.1651,33.2515,33.1584,33.2182,37300.0
2015-01-02 12:25:00,49.97,50.04,49.91,49.96,27300.0,33.2116,33.2581,33.1717,33.205,27300.0
2015-01-02 12:30:00,49.96,50.12,49.95,50.05,38900.0,33.205,33.3113,33.1983,33.2648,38900.0
2015-01-02 12:35:00,50.05,50.1,49.99,50.04,49800.0,33.2648,33.298,33.2249,33.2581,49800.0
2015-01-02 12:40:00,50.03,50.12,49.94,49.97,69100.0,33.2515,33.3113,33.1917,33.2116,69100.0
2015-01-02 12:45:00,49.97,50.06,49.9,49.94,91000.0,33.2116,33.2714,33.1651,33.1917,91000.0
2015-01-02 12:50:00,49.94,50.08,49.92,50.04,34200.0,33.1917,33.2847,33.1784,33.2581,34200.0
2015-01-02 12:55:00,50.03,50.17,50.03,50.1,47400.0,33.2515,33.3445,33.2515,33.298,47400.0
2015-01-02 13:00:00,50.1,50.13,49.99,50.07,114700.0,33.298,33.3179,33.2249,33.2781,114700.0
2015-01-02 13:05:00,50.06,50.25,50.05,50.24,63500.0,33.2714,33.3977,33.2648,33.391,63500.0
2015-01-02 13:10:00,50.25,50.25,50.15,50.19,25900.0,33.3977,33.3977,33.3312,33.3578,25900.0
2015-01-02 13:15:00,50.17,50.25,50.17,50.22,55500.0,33.3445,33.3977,33.3445,33.3778,55500.0
2015-01-02 13:20:00,50.21,50.26,50.2,50.25,45100.0,33.3711,33.4043,33.3645,33.3977,45100.0
2015-01-02 13:25:00,50.25,50.26,50.12,50.14,49100.0,33.3977,33.4043,33.3113,33.3246,49100.0
2015-01-02 13:30:00,50.13,50.16,50.01,50.03,30500.0,33.3179,33.3379,33.2382,33.2515,30500.0
2015-01-02 13:35:00,50.02,50.09,50.02,50.07,25100.0,33.2448,33.2914,33.2448,33.2781,25100.0
2015-01-02 13:40:00,50.07,50.1,50.02,50.06,46400.0,33.2781,33.298,33.2448,33.2714,46400.0
2015-01-02 13:45:00,50.04,50.11,50.03,50.09,100400.0,33.2581,33.3046,33.2515,33.2914,100400.0
2015-01-02 13:50:00,50.09,50.19,50.08,50.15,65100.0,33.2914,33.3578,33.2847,33.3312,65100.0
2015-01-02 13:55:00,50.15,50.17,50.08,50.08,25400.0,33.3312,33.3445,33.2847,33.2847,25400.0
2015-01-02 14:00:00,50.08,50.13,50.07,50.12,36300.0,33.2847,33.3179,33.2781,33.3113,36300.0
2015-01-02 14:05:00,50.13,50.16,50.07,50.13,45300.0,33.3179,33.3379,33.2781,33.3179,45300.0
2015-01-02 14:10:00,50.14,50.15,50.07,50.1,41700.0,33.3246,33.3312,33.2781,33.298,41700.0
2015-01-02 14:15:00,50.08,50.1,50.03,50.07,45600.0,33.2847,33.298,33.2515,33.2781,45600.0
2015-01-02 14:20:00,50.07,50.16,50.05,50.13,56000.0,33.2781,33.3379,33.2648,33.3179,56000.0
2015-01-02 14:25:00,50.14,50.22,50.1,50.12,55600.0,33.3246,33.3778,33.298,33.3113,55600.0
2015-01-02 14:30:00,50.12,50.14,50.07,50.14,34200.0,33.3113,33.3246,33.2781,33.3246,34200.0
2015-01-02 14:35:00,50.15,50.25,50.15,50.24,40300.0,33.3312,33.3977,33.3312,33.391,40300.0
2015-01-02 14:40:00,50.24,50.27,50.24,50.24,36300.0,33.391,33.411,33.391,33.391,36300.0
2015-01-02 14:45:00,50.25,50.3,50.19,50.23,81600.0,33.3977,33.4309,33.3578,33.3844,81600.0
2015-01-02 14:50:00,50.23,50.28,50.19,50.27,45900.0,33.3844,33.4176,33.3578,33.411,45900.0
2015-01-02 14:55:00,50.28,50.31,50.25,50.25,47900.0,33.4176,33.4376,33.3977,33.3977,47900.0
2015-01-02 15:00:00,50.26,50.28,50.17,50.17,76400.0,33.4043,33.4176,33.3445,33.3445,76400.0
2015-01-02 15:05:00,50.18,50.19,50.11,50.19,60900.0,33.3512,33.3578,33.3046,33.3578,60900.0
2015-01-02 15:10:00,50.19,50.2,50.09,50.16,48600.0,33.3578,33.3645,33.2914,33.3379,48600.0
2015-01-02 15:15:00,50.16,50.24,50.14,50.16,60300.0,33.3379,33.391,33.3246,33.3379,60300.0
2015-01-02 15:20:00,50.16,50.28,50.16,50.28,50100.0,33.3379,33.4176,33.3379,33.4176,50100.0
2015-01-02 15:25:00,50.27,50.29,50.22,50.27,46900.0,33.411,33.4243,33.3778,33.411,46900.0
2015-01-02 15:30:00,50.28,50.38,50.27,50.35,112000.0,33.4176,33.4841,33.411,33.4642,112000.0
2015-01-02 15:35:00,50.35,50.42,50.23,50.29,154100.0,33.4642,33.5107,33.3844,33.4243,154100.0
2015-01-02 15:40:00,50.3,50.33,50.25,50.27,76300.0,33.4309,33.4509,33.3977,33.411,76300.0
2015-01-02 15:45:00,50.27,50.46,50.26,50.46,112800.0,33.411,33.5373,33.4043,33.5373,112800.0
2015-01-02 15:50:00,50.45,50.46,50.37,50.37,99400.0,33.5306,33.5373,33.4774,33.4774,99400.0
2015-01-02 15:55:00,50.38,50.42,50.34,50.35,163000.0,33.4841,33.5107,33.4575,33.4642,163000.0
2015-01-05 09:30:00,49.84,49.84,49.45,49.51,191500.0,33.1252,33.1252,32.866,32.9059,191500.0
2015-01-05 09:35:00,49.52,49.55,48.92,48.92,356600.0,32.9125,32.9325,32.5137,32.5137,356600.0
2015-01-05 09:40:00,48.93,48.93,48.64,48.79,164600.0,32.5204,32.5204,32.3276,32.4273,164600.0
2015-01-05 09:45:00,48.8,48.83,48.6,48.69,188600.0,32.434,32.4539,32.3011,32.3609,188600.0
2015-01-05 09:50:00,48.66,48.72,48.5,48.64,130200.0,32.3409,32.3808,32.2346,32.3276,130200.0
2015-01-05 09:55:00,48.64,48.77,48.61,48.76,58500.0,32.3276,32.414,32.3077,32.4074,58500.0
2015-01-05 10:00:00,48.74,48.75,48.59,48.61,90700.0,32.3941,32.4007,32.2944,32.3077,90700.0
2015-01-05 10:05:00,48.62,48.71,48.58,48.7,71800.0,32.3143,32.3742,32.2878,32.3675,71800.0
2015-01-05 10:10:00,48.7,48.71,48.61,48.68,74400.0,32.3675,32.3742,32.3077,32.3542,74400.0
2015-01-05 10:15:00,48.68,48.75,48.64,48.75,99400.0,32.3542,32.4007,32.3276,32.4007,99400.0
2015-01-05 10:20:00,48.76,48.91,48.68,48.91,79500.0,32.4074,32.5071,32.3542,32.5071,79500.0
2015-01-05 10:25:00,48.9,48.98,48.69,48.71,85000.0,32.5004,32.5536,32.3609,32.3742,85000.0
2015-01-05 10:30:00,48.7,48.89,48.7,48.87,77400.0,32.3675,32.4938,32.3675,32.4805,77400.0
2015-01-05 10:35:00,48.85,48.93,48.75,48.9,40000.0,32.4672,32.5204,32.4007,32.5004,40000.0
2015-01-05 10:40:00,48.9,48.9,48.73,48.8,91600.0,32.5004,32.5004,32.3875,32.434,91600.0
2015-01-05 10:45:00,48.8,48.86,48.74,48.82,85700.0,32.434,32.4739,32.3941,32.4473,85700.0
2015-01-05 10:50:00,48.83,48.87,48.75,48.77,147400.0,32.4539,32.4805,32.4007,32.414,147400.0
2015-01-05 10:55:00,48.76,48.77,48.64,48.65,68400.0,32.4074,32.414,32.3276,32.3343,68400.0
2015-01-05 11:00:00,48.66,48.67,48.53,48.57,75500.0,32.3409,32.3476,32.2545,32.2811,75500.0
2015-01-05 11:05:00,48.57,48.6,48.53,48.57,41300.0,32.2811,32.3011,32.2545,32.2811,41300.0
2015-01-05 11:10:00,48.56,48.62,48.48,48.56,96900.0,32.2745,32.3143,32.2213,32.2745,96900.0
2015-01-05 11:15:00,48.53,48.55,48.45,48.51,116700.0,32.2545,32.2678,32.2014,32.2412,116700.0
2015-01-05 11:20:00,48.52,48.53,48.42,48.43,60200.0,32.2479,32.2545,32.1814,32.1881,60200.0
2015-01-05 11:25:00,48.44,48.53,48.33,48.33,125400.0,32.1947,32.2545,32.1216,32.1216,125400.0
2015-01-05 11:30:00,48.34,48.42,48.24,48.42,87600.0,32.1282,32.1814,32.0618,32.1814,87600.0
2015-01-05 11:35:00,48.4,48.6,48.32,48.59,57300.0,32.1681,32.3011,32.115,32.2944,57300.0
2015-01-05 11:40:00,48.59,48.65,48.54,48.64,70800.0,32.2944,32.3343,32.2612,32.3276,70800.0
2015-01-05 11:45:00,48.64,48.66,48.57,48.66,51300.0,32.3276,32.3409,32.2811,32.3409,51300.0
2015-01-05 11:50:00,48.66,48.68,48.57,48.61,43100.0,32.3409,32.3542,32.2811,32.3077,43100.0
2015-01-05 11:55:00,48.61,48.71,48.59,48.71,113700.0,32.3077,32.3742,32.2944,32.3742,113700.0
2015-01-05 12:00:00,48.7,48.7,48.57,48.59,31200.0,32.3675,32.3675,32.2811,32.2944,31200.0
2015-01-05 12:05:00,48.59,48.61,48.52,48.55,60800.0,32.2944,32.3077,32.2479,32.2678,60800.0
2015-01-05 12:10:00,48.55,48.65,48.54,48.59,78300.0,32.2678,32.3343,32.2612,32.2944,78300.0
2015-01-05 12:15:00,48.58,48.58,48.43,48.45,31700.0,32.2878,32.2878,32.1881,32.2014,31700.0
2015-01-05 12:20:00,48.45,48.51,48.42,48.46,61800.0,32.2014,32.2412,32.1814,32.208,61800.0
2015-01-05 12:25:00,48.46,48.51,48.45,48.46,28000.0,32.208,32.2412,32.2014,32.208,28000.0
2015-01-05 12:30:00,48.46,48.5,48.36,48.43,57100.0,32.208,32.2346,32.1415,32.1881,57100.0
2015-01-05 12:35:00,48.45,48.52,48.41,48.5,29400.0,32.2014,32.2479,32.1748,32.2346,29400.0
2015-01-05 12:40:00,48.51,48.74,48.51,48.72,56900.0,32.2412,32.3941,32.2412,32.3808,56900.0
2015-01-05 12:45:00,48.71,48.74,48.66,48.73,21400.0,32.3742,32.3941,32.3409,32.3875,21400.0
2015-01-05 12:50:00,48.74,48.74,48.51,48.53,27300.0,32.3941,32.3941,32.2412,32.2545,27300.0
2015-01-05 12:55:00,48.53,48.53,48.43,48.51,27000.0,32.2545,32.2545,32.1881,32.2412,27000.0
2015-01-05 13:00:00,48.53,48.53,48.44,48.44,31200.0,32.2545,32.2545,32.1947,32.1947,31200.0
2015-01-05 13:05:00,48.43,48.47,48.4,48.42,60800.0,32.1881,32.2147,32.1681,32.1814,60800.0
2015-01-05 13:10:00,48.41,48.42,48.31,48.34,47400.0,32.1748,32.1814,32.1083,32.1282,47400.0
2015-01-05 13:15:00,48.33,48.42,48.28,48.42,121800.0,32.1216,32.1814,32.0884,32.1814,121800.0
2015-01-05 13:20:00,48.41,48.46,48.3,48.3,39000.0,32.1748,32.208,32.1017,32.1017,39000.0
2015-01-05 13:25:00,48.3,48.31,48.22,48.29,50400.0,32.1017,32.1083,32.0485,32.095,50400.0
2015-01-05 13:30:00,48.3,48.4,48.27,48.34,83700.0,32.1017,32.1681,32.0817,32.1282,83700.0
2015-01-05 13:35:00,48.34,48.53,48.32,48.48,80600.0,32.1282,32.2545,32.115,32.2213,80600.0
2015-01-05 13:40:00,48.49,48.53,48.42,48.44,48700.0,32.2279,32.2545,32.1814,32.1947,48700.0
2015-01-05 13:45:00,48.43,48.46,48.35,48.42,32400.0,32.1881,32.208,32.1349,32.1814,32400.0
2015-01-05 13:50:00,48.42,48.53,48.41,48.52,43300.0,32.1814,32.2545,32.1748,32.2479,43300.0
2015-01-05 13:55:00,48.52,48.54,48.48,48.48,50700.0,32.2479,32.2612,32.2213,32.2213,50700.0
2015-01-05 14:00:00,48.48,48.51,48.35,48.36,67000.0,32.2213,32.2412,32.1349,32.1415,67000.0
2015-01-05 14:05:00,48.36,48.53,48.36,48.48,64200.0,32.1415,32.2545,32.1415,32.2213,64200.0
2015-01-05 14:10:00,48.47,48.51,48.36,48.37,56600.0,32.2147,32.2412,32.1415,32.1482,56600.0
2015-01-05 14:15:00,48.37,48.44,48.26,48.26,69900.0,32.1482,32.1947,32.0751,32.0751,69900.0
2015-01-05 14:20:00,48.28,48.46,48.24,48.46,89900.0,32.0884,32.208,32.0618,32.208,89900.0
2015-01-05 14:25:00,48.45,48.51,48.37,48.39,50000.0,32.2014,32.2412,32.1482,32.1615,50000.0
2015-01-05 14:30:00,48.39,48.41,48.33,48.36,60000.0,32.1615,32.1748,32.1216,32.1415,60000.0
2015-01-05 14:35:00,48.36,48.41,48.3,48.31,56900.0,32.1415,32.1748,32.1017,32.1083,56900.0
2015-01-05 14:40:00,48.31,48.32,48.2,48.21,48400.0,32.1083,32.115,32.0352,32.0418,48400.0
2015-01-05 14:45:00,48.21,48.22,48.13,48.14,62300.0,32.0418,32.0485,31.9887,31.9953,62300.0
2015-01-05 14:50:00,48.14,48.19,48.09,48.16,87900.0,31.9953,32.0286,31.9621,32.0086,87900.0
2015-01-05 14:55:00,48.17,48.31,48.16,48.28,120600.0,32.0153,32.1083,32.0086,32.0884,120600.0
2015-01-05 15:00:00,48.27,48.28,48.19,48.25,88300.0,32.0817,32.0884,32.0286,32.0684,88300.0
2015-01-05 15:05:00,48.25,48.29,48.24,48.27,69100.0,32.0684,32.095,32.0618,32.0817,69100.0
2015-01-05 15:10:00,48.27,48.34,48.24,48.34,89000.0,32.0817,32.1282,32.0618,32.1282,89000.0
2015-01-05 15:15:00,48.33,48.35,48.27,48.34,107900.0,32.1216,32.1349,32.0817,32.1282,107900.0
2015-01-05 15:20:00,48.34,48.34,48.27,48.3,137600.0,32.1282,32.1282,32.0817,32.1017,137600.0
2015-01-05 15:25:00,48.29,48.31,48.26,48.27,53500.0,32.095,32.1083,32.0751,32.0817,53500.0
2015-01-05 15:30:00,48.27,48.36,48.27,48.33,98900.0,32.0817,32.1415,32.0817,32.1216,98900.0
2015-01-05 15:35:00,48.33,48.34,48.28,48.31,77800.0,32.1216,32.1282,32.0884,32.1083,77800.0
2015-01-05 15:40:00,48.3,48.34,48.25,48.3,128700.0,32.1017,32.1282,32.0684,32.1017,128700.0
2015-01-05 15:45:00,48.29,48.33,48.27,48.33,165500.0,32.095,32.1216,32.0817,32.1216,165500.0
2015-01-05 15:50:00,48.32,48.38,48.3,48.36,221900.0,32.115,32.1548,32.1017,32.1415,221900.0
2015-01-05 15:55:00,48.36,48.38,48.28,48.29,393900.0,32.1415,32.1548,32.0884,32.095,393900.0
2015-01-06 09:30:00,48.22,48.95,48.22,48.95,208100.0,32.0485,32.5337,32.0485,32.5337,208100.0
2015-01-06 09:35:00,48.88,48.91,48.6,48.64,85800.0,32.4871,32.5071,32.3011,32.3276,85800.0
2015-01-06 09:40:00,48.64,48.79,48.56,48.71,136700.0,32.3276,32.4273,32.2745,32.3742,136700.0
2015-01-06 09:45:00,48.71,48.93,48.64,48.66,210900.0,32.3742,32.5204,32.3276,32.3409,210900.0
2015-01-06 09:50:00,48.65,48.65,48.35,48.36,89800.0,32.3343,32.3343,32.1349,32.1415,89800.0
2015-01-06 09:55:00,48.36,48.36,48.1,48.12,125700.0,32.1415,32.1415,31.9687,31.982,125700.0
2015-01-06 10:00:00,48.1,48.4,48.0,48.22,164700.0,31.9687,32.1681,31.9023,32.0485,164700.0
2015-01-06 10:05:00,48.23,48.43,48.11,48.41,72300.0,32.0551,32.1881,31.9754,32.1748,72300.0
2015-01-06 10:10:00,48.41,48.62,48.38,48.58,51000.0,32.1748,32.3143,32.1548,32.2878,51000.0
2015-01-06 10:15:00,48.59,48.62,48.5,48.57,57200.0,32.2944,32.3143,32.2346,32.2811,57200.0
2015-01-06 10:20:00,48.58,48.58,48.16,48.32,119500.0,32.2878,32.2878,32.0086,32.115,119500.0
2015-01-06 10:25:00,48.33,48.34,48.22,48.23,53100.0,32.1216,32.1282,32.0485,32.0551,53100.0
2015-01-06 10:30:00,48.21,48.25,48.08,48.12,60900.0,32.0418,32.0684,31.9554,31.982,60900.0
2015-01-06 10:35:00,48.11,48.15,48.0,48.01,71000.0,31.9754,32.002,31.9023,31.9089,71000.0
2015-01-06 10:40:00,48.0,48.08,47.86,47.89,74100.0,31.9023,31.9554,31.8092,31.8292,74100.0
2015-01-06 10:45:00,47.9,47.9,47.66,47.67,86100.0,31.8358,31.8358,31.6763,31.6829,86100.0
2015-01-06 10:50:00,47.67,47.69,47.55,47.55,141000.0,31.6829,31.6962,31.6032,31.6032,141000.0
2015-01-06 10:55:00,47.55,47.69,47.52,47.58,102400.0,31.6032,31.6962,31.5833,31.6231,102400.0
2015-01-06 11:00:00,47.59,47.59,47.35,47.56,127600.0,31.6298,31.6298,31.4703,31.6098,127600.0
2015-01-06 11:05:00,47.59,47.63,47.46,47.6,80400.0,31.6298,31.6564,31.5434,31.6364,80400.0
2015-01-06 11:10:00,47.62,47.68,47.52,47.66,83000.0,31.6497,31.6896,31.5833,31.6763,83000.0
2015-01-06 11:15:00,47.66,47.73,47.61,47.73,87200.0,31.6763,31.7228,31.6431,31.7228,87200.0
2015-01-06 11:20:00,47.72,47.72,47.44,47.52,55800.0,31.7162,31.7162,31.5301,31.5833,55800.0
2015-01-06 11:25:00,47.52,47.59,47.49,47.58,115300.0,31.5833,31.6298,31.5633,31.6231,115300.0
2015-01-06 11:30:00,47.58,47.58,47.48,47.51,72200.0,31.6231,31.6231,31.5567,31.5766,72200.0
2015-01-06 11:35:00,47.5,47.55,47.29,47.35,81700.0,31.57,31.6032,31.4304,31.4703,81700.0
2015-01-06 11:40:00,47.35,47.44,47.33,47.34,68900.0,31.4703,31.5301,31.457,31.4636,68900.0
2015-01-06 11:45:00,47.34,47.47,47.31,47.46,53900.0,31.4636,31.55,31.4437,31.5434,53900.0
2015-01-06 11:50:00,47.47,47.5,47.42,47.43,63100.0,31.55,31.57,31.5168,31.5234,63100.0
2015-01-06 11:55:00,47.42,47.58,47.42,47.5,34400.0,31.5168,31.6231,31.5168,31.57,34400.0
2015-01-06 12:00:00,47.5,47.52,47.43,47.47,51800.0,31.57,31.5833,31.5234,31.55,51800.0
2015-01-06 12:05:00,47.48,47.55,47.39,47.54,157000.0,31.5567,31.6032,31.4968,31.5965,157000.0
2015-01-06 12:10:00,47.54,47.69,47.51,47.67,36900.0,31.5965,31.6962,31.5766,31.6829,36900.0
2015-01-06 12:15:00,47.67,47.7,47.58,47.6,47200.0,31.6829,31.7029,31.6231,31.6364,47200.0
2015-01-06 12:20:00,47.59,47.64,47.48,47.49,54900.0,31.6298,31.663,31.5567,31.5633,54900.0
2015-01-06 12:25:00,47.49,47.63,47.48,47.6,62400.0,31.5633,31.6564,31.5567,31.6364,62400.0
2015-01-06 12:30:00,47.6,47.61,47.57,47.6,65200.0,31.6364,31.6431,31.6165,31.6364,65200.0
2015-01-06 12:35:00,47.6,47.73,47.59,47.69,85800.0,31.6364,31.7228,31.6298,31.6962,85800.0
2015-01-06 12:40:00,47.7,47.78,47.68,47.7,185700.0,31.7029,31.7561,31.6896,31.7029,185700.0
2015-01-06 12:45:00,47.69,47.72,47.62,47.67,61200.0,31.6962,31.7162,31.6497,31.6829,61200.0
2015-01-06 12:50:00,47.66,47.76,47.65,47.71,54300.0,31.6763,31.7428,31.6697,31.7095,54300.0
2015-01-06 12:55:00,47.71,47.82,47.69,47.8,123500.0,31.7095,31.7826,31.6962,31.7693,123500.0
2015-01-06 13:00:00,47.81,47.85,47.66,47.69,63200.0,31.776,31.8026,31.6763,31.6962,63200.0
2015-01-06 13:05:00,47.69,47.69,47.59,47.6,84900.0,31.6962,31.6962,31.6298,31.6364,84900.0
2015-01-06 13:10:00,47.59,47.64,47.53,47.55,56900.0,31.6298,31.663,31.5899,31.6032,56900.0
2015-01-06 13:15:00,47.57,47.66,47.54,47.62,99500.0,31.6165,31.6763,31.5965,31.6497,99500.0
2015-01-06 13:20:00,47.63,47.72,47.6,47.68,63100.0,31.6564,31.7162,31.6364,31.6896,63100.0
2015-01-06 13:25:00,47.68,47.68,47.56,47.6,195800.0,31.6896,31.6896,31.6098,31.6364,195800.0
2015-01-06 13:30:00,47.59,47.61,47.52,47.52,73200.0,31.6298,31.6431,31.5833,31.5833,73200.0
2015-01-06 13:35:00,47.51,47.58,47.48,47.56,45000.0,31.5766,31.6231,31.5567,31.6098,45000.0
2015-01-06 13:40:00,47.56,47.57,47.45,47.46,41500.0,31.6098,31.6165,31.5367,31.5434,41500.0
2015-01-06 13:45:00,47.46,47.5,47.33,47.35,55900.0,31.5434,31.57,31.457,31.4703,55900.0
2015-01-06 13:50:00,47.35,47.38,47.31,47.33,66600.0,31.4703,31.4902,31.4437,31.457,66600.0
2015-01-06 13:55:00,47.33,47.48,47.3,47.46,186700.0,31.457,31.5567,31.437,31.5434,186700.0
2015-01-06 14:00:00,47.46,47.56,47.46,47.5,59100.0,31.5434,31.6098,31.5434,31.57,59100.0
2015-01-06 14:05:00,47.49,47.51,47.39,47.43,42100.0,31.5633,31.5766,31.4968,31.5234,42100.0
2015-01-06 14:10:00,47.43,47.43,47.35,47.35,45400.0,31.5234,31.5234,31.4703,31.4703,45400.0
2015-01-06 14:15:00,47.35,47.45,47.35,47.41,38300.0,31.4703,31.5367,31.4703,31.5101,38300.0
2015-01-06 14:20:00,47.42,47.55,47.42,47.52,37100.0,31.5168,31.6032,31.5168,31.5833,37100.0
2015-01-06 14:25:00,47.53,47.63,47.51,47.61,53800.0,31.5899,31.6564,31.5766,31.6431,53800.0
2015-01-06 14:30:00,47.62,47.71,47.6,47.61,54300.0,31.6497,31.7095,31.6364,31.6431,54300.0
2015-01-06 14:35:00,47.61,47.74,47.59,47.74,63700.0,31.6431,31.7295,31.6298,31.7295,63700.0
2015-01-06 14:40:00,47.73,47.93,47.72,47.93,73800.0,31.7228,31.8558,31.7162,31.8558,73800.0
2015-01-06 14:45:00,47.93,48.01,47.89,47.99,89700.0,31.8558,31.9089,31.8292,31.8956,89700.0
2015-01-06 14:50:00,47.99,48.01,47.91,47.91,99100.0,31.8956,31.9089,31.8425,31.8425,99100.0
2015-01-06 14:55:00,47.91,47.91,47.77,47.8,64800.0,31.8425,31.8425,31.7494,31.7693,64800.0
2015-01-06 15:00:00,47.8,47.83,47.76,47.76,48600.0,31.7693,31.7893,31.7428,31.7428,48600.0
2015-01-06 15:05:00,47.76,47.81,47.74,47.77,68700.0,31.7428,31.776,31.7295,31.7494,68700.0
2015-01-06 15:10:00,47.78,47.96,47.76,47.9,80300.0,31.7561,31.8757,31.7428,31.8358,80300.0
2015-01-06 15:15:00,47.9,47.94,47.84,47.9,58900.0,31.8358,31.8624,31.7959,31.8358,58900.0
2015-01-06 15:20:00,47.89,48.01,47.84,47.89,75400.0,31.8292,31.9089,31.7959,31.8292,75400.0
2015-01-06 15:25:00,47.89,47.98,47.85,47.98,138300.0,31.8292,31.889,31.8026,31.889,138300.0
2015-01-06 15:30:00,47.97,47.99,47.89,47.92,97700.0,31.8823,31.8956,31.8292,31.8491,97700.0
2015-01-06 15:35:00,47.91,47.96,47.85,47.87,146500.0,31.8425,31.8757,31.8026,31.8159,146500.0
2015-01-06 15:40:00,47.87,47.99,47.85,47.98,122700.0,31.8159,31.8956,31.8026,31.889,122700.0
2015-01-06 15:45:00,47.98,48.01,47.87,47.88,244100.0,31.889,31.9089,31.8159,31.8225,244100.0
2015-01-06 15:50:00,47.87,47.91,47.8,47.83,198300.0,31.8159,31.8425,31.7693,31.7893,198300.0
2015-01-06 15:55:00,47.82,47.85,47.67,47.68,418600.0,31.7826,31.8026,31.6829,31.6896,418600.0
2015-01-07 09:30:00,48.07,48.5,48.07,48.39,138400.0,31.9488,32.2346,31.9488,32.1615,138400.0
2015-01-07 09:35:00,48.42,48.67,48.25,48.61,87500.0,32.1814,32.3476,32.0684,32.3077,87500.0
2015-01-07 09:40:00,48.61,48.67,48.46,48.61,83500.0,32.3077,32.3476,32.208,32.3077,83500.0
2015-01-07 09:45:00,48.62,48.95,48.62,48.91,124100.0,32.3143,32.5337,32.3143,32.5071,124100.0
2015-01-07 09:50:00,48.91,48.94,48.71,48.74,172700.0,32.5071,32.527,32.3742,32.3941,172700.0
2015-01-07 09:55:00,48.73,48.78,48.58,48.69,72900.0,32.3875,32.4207,32.2878,32.3609,72900.0
2015-01-07 10:00:00,48.7,48.73,48.53,48.58,152200.0,32.3675,32.3875,32.2545,32.2878,152200.0
2015-01-07 10:05:00,48.58,48.6,48.38,48.47,138000.0,32.2878,32.3011,32.1548,32.2147,138000.0
2015-01-07 10:10:00,48.48,48.55,48.18,48.18,164200.0,32.2213,32.2678,32.0219,32.0219,164200.0
2015-01-07 10:15:00,48.19,48.31,48.17,48.25,66700.0,32.0286,32.1083,32.0153,32.0684,66700.0
2015-01-07 10:20:00,48.23,48.35,48.2,48.33,83300.0,32.0551,32.1349,32.0352,32.1216,83300.0
2015-01-07 10:25:00,48.33,48.47,48.26,48.43,70000.0,32.1216,32.2147,32.0751,32.1881,70000.0
2015-01-07 10:30:00,48.41,48.41,47.82,47.87,258800.0,32.1748,32.1748,31.7826,31.8159,258800.0
2015-01-07 10:35:00,47.9,47.92,47.57,47.57,174500.0,31.8358,31.8491,31.6165,31.6165,174500.0
2015-01-07 10:40:00,47.57,47.6,47.41,47.54,211900.0,31.6165,31.6364,31.5101,31.5965,211900.0
2015-01-07 10:45:00,47.51,47.79,47.5,47.79,130300.0,31.5766,31.7627,31.57,31.7627,130300.0
2015-01-07 10:50:00,47.79,48.0,47.75,47.98,82600.0,31.7627,31.9023,31.7361,31.889,82600.0
2015-01-07 10:55:00,47.97,47.99,47.81,47.85,51700.0,31.8823,31.8956,31.776,31.8026,51700.0
2015-01-07 11:00:00,47.86,47.95,47.67,47.67,58800.0,31.8092,31.869,31.6829,31.6829,58800.0
2015-01-07 11:05:00,47.67,47.79,47.6,47.74,181400.0,31.6829,31.7627,31.6364,31.7295,181400.0
2015-01-07 11:10:00,47.73,47.78,47.65,47.65,49000.0,31.7228,31.7561,31.6697,31.6697,49000.0
2015-01-07 11:15:00,47.65,47.78,47.64,47.76,73500.0,31.6697,31.7561,31.663,31.7428,73500.0
2015-01-07 11:20:00,47.77,47.82,47.72,47.79,84100.0,31.7494,31.7826,31.7162,31.7627,84100.0
2015-01-07 11:25:00,47.77,47.78,47.68,47.72,64400.0,31.7494,31.7561,31.6896,31.7162,64400.0
2015-01-07 11:30:00,47.73,47.76,47.68,47.75,92800.0,31.7228,31.7428,31.6896,31.7361,92800.0
2015-01-07 11:35:00,47.75,47.77,47.7,47.74,114800.0,31.7361,31.7494,31.7029,31.7295,114800.0
2015-01-07 11:40:00,47.74,47.81,47.73,47.81,75500.0,31.7295,31.776,31.7228,31.776,75500.0
2015-01-07 11:45:00,47.8,47.86,47.78,47.83,51600.0,31.7693,31.8092,31.7561,31.7893,51600.0
2015-01-07 11:50:00,47.83,47.84,47.76,47.8,53500.0,31.7893,31.7959,31.7428,31.7693,53500.0
2015-01-07 11:55:00,47.79,47.81,47.58,47.6,132000.0,31.7627,31.776,31.6231,31.6364,132000.0
2015-01-07 12:00:00,47.61,47.76,47.6,47.69,65500.0,31.6431,31.7428,31.6364,31.6962,65500.0
2015-01-07 12:05:00,47.69,47.8,47.67,47.72,147800.0,31.6962,31.7693,31.6829,31.7162,147800.0
2015-01-07 12:10:00,47.73,47.77,47.68,47.71,81500.0,31.7228,31.7494,31.6896,31.7095,81500.0
2015-01-07 12:15:00,47.71,47.81,47.7,47.76,83800.0,31.7095,31.776,31.7029,31.7428,83800.0
2015-01-07 12:20:00,47.76,47.81,47.73,47.81,54900.0,31.7428,31.776,31.7228,31.776,54900.0
2015-01-07 12:25:00,47.82,47.91,47.8,47.91,112100.0,31.7826,31.8425,31.7693,31.8425,112100.0
2015-01-07 12:30:00,47.91,47.95,47.87,47.92,55600.0,31.8425,31.869,31.8159,31.8491,55600.0
2015-01-07 12:35:00,47.92,48.08,47.92,48.06,89400.0,31.8491,31.9554,31.8491,31.9422,89400.0
2015-01-07 12:40:00,48.08,48.1,47.98,47.98,53300.0,31.9554,31.9687,31.889,31.889,53300.0
2015-01-07 12:45:00,47.98,48.05,47.9,48.05,91700.0,31.889,31.9355,31.8358,31.9355,91700.0
2015-01-07 12:50:00,48.04,48.04,47.98,48.0,37400.0,31.9289,31.9289,31.889,31.9023,37400.0
2015-01-07 12:55:00,48.01,48.04,47.85,47.86,49000.0,31.9089,31.9289,31.8026,31.8092,49000.0
2015-01-07 13:00:00,47.86,47.88,47.82,47.85,31600.0,31.8092,31.8225,31.7826,31.8026,31600.0
2015-01-07 13:05:00,47.85,47.91,47.85,47.89,53100.0,31.8026,31.8425,31.8026,31.8292,53100.0
2015-01-07 13:10:00,47.89,47.96,47.87,47.89,43300.0,31.8292,31.8757,31.8159,31.8292,43300.0
2015-01-07 13:15:00,47.9,47.93,47.88,47.92,39200.0,31.8358,31.8558,31.8225,31.8491,39200.0
2015-01-07 13:20:00,47.92,47.92,47.72,47.77,60000.0,31.8491,31.8491,31.7162,31.7494,60000.0
2015-01-07 13:25:00,47.77,47.85,47.76,47.76,30400.0,31.7494,31.8026,31.7428,31.7428,30400.0
2015-01-07 13:30:00,47.77,47.85,47.77,47.8,47200.0,31.7494,31.8026,31.7494,31.7693,47200.0
2015-01-07 13:35:00,47.8,47.8,47.64,47.64,58200.0,31.7693,31.7693,31.663,31.663,58200.0
2015-01-07 13:40:00,47.66,47.66,47.48,47.49,87000.0,31.6763,31.6763,31.5567,31.5633,87000.0
2015-01-07 13:45:00,47.49,47.65,47.47,47.57,209500.0,31.5633,31.6697,31.55,31.6165,209500.0
2015-01-07 13:50:00,47.57,47.57,47.38,47.39,160100.0,31.6165,31.6165,31.4902,31.4968,160100.0
2015-01-07 13:55:00,47.38,47.39,47.29,47.3,50000.0,31.4902,31.4968,31.4304,31.437,50000.0
2015-01-07 14:00:00,47.31,47.49,47.28,47.49,107600.0,31.4437,31.5633,31.4237,31.5633,107600.0
2015-01-07 14:05:00,47.47,47.69,47.45,47.67,79300.0,31.55,31.6962,31.5367,31.6829,79300.0
2015-01-07 14:10:00,47.67,47.88,47.67,47.87,151500.0,31.6829,31.8225,31.6829,31.8159,151500.0
2015-01-07 14:15:00,47.88,47.91,47.74,47.77,47200.0,31.8225,31.8425,31.7295,31.7494,47200.0
2015-01-07 14:20:00,47.78,47.82,47.66,47.7,63600.0,31.7561,31.7826,31.6763,31.7029,63600.0
2015-01-07 14:25:00,47.71,47.79,47.68,47.76,46300.0,31.7095,31.7627,31.6896,31.7428,46300.0
2015-01-07 14:30:00,47.76,47.94,47.73,47.94,80000.0,31.7428,31.8624,31.7228,31.8624,80000.0
2015-01-07 14:35:00,47.94,48.1,47.94,48.03,98300.0,31.8624,31.9687,31.8624,31.9222,98300.0
2015-01-07 14:40:00,48.04,48.04,47.9,47.93,94300.0,31.9289,31.9289,31.8358,31.8558,94300.0
2015-01-07 14:45:00,47.93,47.96,47.86,47.86,94500.0,31.8558,31.8757,31.8092,31.8092,94500.0
2015-01-07 14:50:00,47.86,47.86,47.6,47.66,51900.0,31.8092,31.8092,31.6364,31.6763,51900.0
2015-01-07 14:55:00,47.65,47.72,47.58,47.58,69400.0,31.6697,31.7162,31.6231,31.6231,69400.0
2015-01-07 15:00:00,47.59,47.63,47.52,47.52,81500.0,31.6298,31.6564,31.5833,31.5833,81500.0
2015-01-07 15:05:00,47.52,47.64,47.52,47.64,59200.0,31.5833,31.663,31.5833,31.663,59200.0
2015-01-07 15:10:00,47.64,47.64,47.49,47.5,54100.0,31.663,31.663,31.5633,31.57,54100.0
2015-01-07 15:15:00,47.5,47.53,47.41,47.47,64900.0,31.57,31.5899,31.5101,31.55,64900.0
2015-01-07 15:20:00,47.48,47.49,47.38,47.39,58300.0,31.5567,31.5633,31.4902,31.4968,58300.0
2015-01-07 15:25:00,47.38,47.45,47.36,47.42,69200.0,31.4902,31.5367,31.4769,31.5168,69200.0
2015-01-07 15:30:00,47.41,47.5,47.41,47.47,85800.0,31.5101,31.57,31.5101,31.55,85800.0
2015-01-07 15:35:00,47.47,47.49,47.36,47.37,100900.0,31.55,31.5633,31.4769,31.4836,100900.0
2015-01-07 15:40:00,47.36,47.44,47.3,47.34,147700.0,31.4769,31.5301,31.437,31.4636,147700.0
2015-01-07 15:45:00,47.34,47.36,47.19,47.2,344800.0,31.4636,31.4769,31.3639,31.3706,344800.0
2015-01-07 15:50:00,47.21,47.26,47.16,47.16,323000.0,31.3772,31.4104,31.344,31.344,323000.0
2015-01-07 15:55:00,47.18,47.32,47.17,47.31,424400.0,31.3573,31.4503,31.3506,31.4437,424400.0
2015-01-08 09:30:00,48.09,48.2,47.76,48.15,203900.0,31.9621,32.0352,31.7428,32.002,203900.0
2015-01-08 09:35:00,48.14,48.2,47.86,47.96,116300.0,31.9953,32.0352,31.8092,31.8757,116300.0
2015-01-08 09:40:00,47.97,48.66,47.95,48.59,223300.0,31.8823,32.3409,31.869,32.2944,223300.0
2015-01-08 09:45:00,48.58,48.89,48.53,48.82,219200.0,32.2878,32.4938,32.2545,32.4473,219200.0
2015-01-08 09:50:00,48.82,48.85,48.73,48.83,95100.0,32.4473,32.4672,32.3875,32.4539,95100.0
2015-01-08 09:55:00,48.82,48.88,48.74,48.77,124200.0,32.4473,32.4871,32.3941,32.414,124200.0
2015-01-08 10:00:00,48.76,48.99,48.74,48.94,210400.0,32.4074,32.5603,32.3941,32.527,210400.0
2015-01-08 10:05:00,48.96,49.16,48.93,49.13,135200.0,32.5403,32.6732,32.5204,32.6533,135200.0
2015-01-08 10:10:00,49.13,49.15,49.03,49.12,64500.0,32.6533,32.6666,32.5868,32.6467,64500.0
2015-01-08 10:15:00,49.11,49.15,49.04,49.07,55700.0,32.64,32.6666,32.5935,32.6134,55700.0
2015-01-08 10:20:00,49.05,49.07,48.84,48.96,75500.0,32.6001,32.6134,32.4606,32.5403,75500.0
2015-01-08 10:25:00,48.98,49.11,48.87,48.87,96500.0,32.5536,32.64,32.4805,32.4805,96500.0
2015-01-08 10:30:00,48.89,48.91,48.72,48.79,120500.0,32.4938,32.5071,32.3808,32.4273,120500.0
2015-01-08 10:35:00,48.79,48.9,48.78,48.9,46300.0,32.4273,32.5004,32.4207,32.5004,46300.0
2015-01-08 10:40:00,48.91,49.04,48.9,49.01,49700.0,32.5071,32.5935,32.5004,32.5736,49700.0
2015-01-08 10:45:00,49.01,49.09,48.88,48.9,46700.0,32.5736,32.6267,32.4871,32.5004,46700.0
2015-01-08 10:50:00,48.89,48.98,48.88,48.92,35400.0,32.4938,32.5536,32.4871,32.5137,35400.0
2015-01-08 10:55:00,48.92,48.99,48.87,48.88,74200.0,32.5137,32.5603,32.4805,32.4871,74200.0
2015-01-08 11:00:00,48.89,48.93,48.83,48.84,111900.0,32.4938,32.5204,32.4539,32.4606,111900.0
2015-01-08 11:05:00,48.84,48.91,48.84,48.85,55800.0,32.4606,32.5071,32.4606,32.4672,55800.0
2015-01-08 11:10:00,48.85,49.02,48.8,49.01,87500.0,32.4672,32.5802,32.434,32.5736,87500.0
2015-01-08 11:15:00,49.01,49.13,48.98,49.12,64500.0,32.5736,32.6533,32.5536,32.6467,64500.0
2015-01-08 11:20:00,49.13,49.24,49.12,49.21,85600.0,32.6533,32.7264,32.6467,32.7065,85600.0
2015-01-08 11:25:00,49.21,49.24,49.15,49.21,57200.0,32.7065,32.7264,32.6666,32.7065,57200.0
2015-01-08 11:30:00,49.21,49.32,49.2,49.3,48200.0,32.7065,32.7796,32.6998,32.7663,48200.0
2015-01-08 11:35:00,49.31,49.4,49.29,49.35,63700.0,32.7729,32.8328,32.7596,32.7995,63700.0
2015-01-08 11:40:00,49.35,49.37,49.14,49.28,76400.0,32.7995,32.8128,32.66,32.753,76400.0
2015-01-08 11:45:00,49.28,49.38,49.27,49.32,58900.0,32.753,32.8195,32.7464,32.7796,58900.0
2015-01-08 11:50:00,49.32,49.4,49.31,49.34,52000.0,32.7796,32.8328,32.7729,32.7929,52000.0
2015-01-08 11:55:00,49.34,49.52,49.33,49.52,58100.0,32.7929,32.9125,32.7862,32.9125,58100.0
2015-01-08 12:00:00,49.52,49.62,49.49,49.49,87100.0,32.9125,32.979,32.8926,32.8926,87100.0
2015-01-08 12:05:00,49.48,49.52,49.44,49.44,39600.0,32.8859,32.9125,32.8593,32.8593,39600.0
2015-01-08 12:10:00,49.45,49.53,49.44,49.48,36500.0,32.866,32.9192,32.8593,32.8859,36500.0
2015-01-08 12:15:00,49.48,49.49,49.41,49.45,41900.0,32.8859,32.8926,32.8394,32.866,41900.0
2015-01-08 12:20:00,49.46,49.56,49.46,49.53,42800.0,32.8726,32.9391,32.8726,32.9192,42800.0
2015-01-08 12:25:00,49.54,49.73,49.54,49.71,62000.0,32.9258,33.0521,32.9258,33.0388,62000.0
2015-01-08 12:30:00,49.71,49.76,49.64,49.66,58700.0,33.0388,33.072,32.9923,33.0056,58700.0
2015-01-08 12:35:00,49.65,49.69,49.58,49.58,36400.0,32.9989,33.0255,32.9524,32.9524,36400.0
2015-01-08 12:40:00,49.58,49.71,49.58,49.7,35300.0,32.9524,33.0388,32.9524,33.0321,35300.0
2015-01-08 12:45:00,49.71,49.71,49.6,49.63,26000.0,33.0388,33.0388,32.9657,32.9856,26000.0
2015-01-08 12:50:00,49.64,49.68,49.56,49.62,40300.0,32.9923,33.0189,32.9391,32.979,40300.0
2015-01-08 12:55:00,49.62,49.73,49.59,49.69,51100.0,32.979,33.0521,32.959,33.0255,51100.0
2015-01-08 13:00:00,49.69,49.74,49.61,49.62,46200.0,33.0255,33.0587,32.9723,32.979,46200.0
2015-01-08 13:05:00,49.62,49.79,49.62,49.7,61100.0,32.979,33.092,32.979,33.0321,61100.0
2015-01-08 13:10:00,49.7,49.75,49.66,49.7,63100.0,33.0321,33.0654,33.0056,33.0321,63100.0
2015-01-08 13:15:00,49.71,49.76,49.66,49.75,77600.0,33.0388,33.072,33.0056,33.0654,77600.0
2015-01-08 13:20:00,49.76,49.83,49.76,49.81,35900.0,33.072,33.1185,33.072,33.1053,35900.0
2015-01-08 13:25:00,49.81,49.82,49.73,49.74,44400.0,33.1053,33.1119,33.0521,33.0587,44400.0
2015-01-08 13:30:00,49.75,49.77,49.67,49.7,37200.0,33.0654,33.0787,33.0122,33.0321,37200.0
2015-01-08 13:35:00,49.69,49.82,49.66,49.74,57400.0,33.0255,33.1119,33.0056,33.0587,57400.0
2015-01-08 13:40:00,49.74,49.85,49.73,49.77,68600.0,33.0587,33.1318,33.0521,33.0787,68600.0
2015-01-08 13:45:00,49.79,49.79,49.63,49.71,109200.0,33.092,33.092,32.9856,33.0388,109200.0
2015-01-08 13:50:00,49.71,49.71,49.55,49.55,57100.0,33.0388,33.0388,32.9325,32.9325,57100.0
2015-01-08 13:55:00,49.56,49.57,49.43,49.48,133700.0,32.9391,32.9457,32.8527,32.8859,133700.0
2015-01-08 14:00:00,49.48,49.49,49.37,49.38,110200.0,32.8859,32.8926,32.8128,32.8195,110200.0
2015-01-08 14:05:00,49.4,49.61,49.39,49.61,85000.0,32.8328,32.9723,32.8261,32.9723,85000.0
2015-01-08 14:10:00,49.62,49.62,49.54,49.55,74200.0,32.979,32.979,32.9258,32.9325,74200.0
2015-01-08 14:15:00,49.56,49.57,49.41,49.42,123800.0,32.9391,32.9457,32.8394,32.8461,123800.0
2015-01-08 14:20:00,49.42,49.53,49.41,49.5,93800.0,32.8461,32.9192,32.8394,32.8992,93800.0
2015-01-08 14:25:00,49.5,49.55,49.46,49.52,46500.0,32.8992,32.9325,32.8726,32.9125,46500.0
2015-01-08 14:30:00,49.53,49.71,49.53,49.68,80000.0,32.9192,33.0388,32.9192,33.0189,80000.0
2015-01-08 14:35:00,49.7,49.84,49.69,49.83,99800.0,33.0321,33.1252,33.0255,33.1185,99800.0
2015-01-08 14:40:00,49.84,49.98,49.83,49.95,206800.0,33.1252,33.2182,33.1185,33.1983,206800.0
2015-01-08 14:45:00,49.95,50.05,49.94,49.95,175300.0,33.1983,33.2648,33.1917,33.1983,175300.0
2015-01-08 14:50:00,49.95,49.96,49.86,49.88,97600.0,33.1983,33.205,33.1385,33.1518,97600.0
2015-01-08 14:55:00,49.88,49.95,49.84,49.85,94200.0,33.1518,33.1983,33.1252,33.1318,94200.0
2015-01-08 15:00:00,49.84,49.94,49.84,49.85,78300.0,33.1252,33.1917,33.1252,33.1318,78300.0
2015-01-08 15:05:00,49.86,49.86,49.73,49.74,102400.0,33.1385,33.1385,33.0521,33.0587,102400.0
2015-01-08 15:10:00,49.73,49.87,49.73,49.84,138900.0,33.0521,33.1451,33.0521,33.1252,138900.0
2015-01-08 15:15:00,49.84,49.99,49.84,49.99,108300.0,33.1252,33.2249,33.1252,33.2249,108300.0
2015-01-08 15:20:00,49.98,50.0,49.95,49.96,140500.0,33.2182,33.2315,33.1983,33.205,140500.0
2015-01-08 15:25:00,49.96,50.01,49.93,50.0,141000.0,33.205,33.2382,33.185,33.2315,141000.0
2015-01-08 15:30:00,50.0,50.03,49.93,50.02,137300.0,33.2315,33.2515,33.185,33.2448,137300.0
2015-01-08 15:35:00,50.02,50.06,49.98,49.98,132900.0,33.2448,33.2714,33.2182,33.2182,132900.0
2015-01-08 15:40:00,49.98,50.03,49.93,49.99,149900.0,33.2182,33.2515,33.185,33.2249,149900.0
2015-01-08 15:45:00,50.0,50.02,49.92,49.92,162000.0,33.2315,33.2448,33.1784,33.1784,162000.0
2015-01-08 15:50:00,49.93,50.04,49.92,50.04,187000.0,33.185,33.2581,33.1784,33.2581,187000.0
2015-01-08 15:55:00,50.04,50.12,49.95,49.98,627100.0,33.2581,33.3113,33.1983,33.2182,627100.0
2015-01-09 09:30:00,49.99,50.3,49.9,50.04,128500.0,33.2249,33.4309,33.1651,33.2581,128500.0
2015-01-09 09:35:00,50.0,50.05,49.7,49.87,99700.0,33.2315,33.2648,33.0321,33.1451,99700.0
2015-01-09 09:40:00,49.87,50.02,49.76,50.02,161600.0,33.1451,33.2448,33.072,33.2448,161600.0
2015-01-09 09:45:00,50.02,50.08,49.73,49.9,199300.0,33.2448,33.2847,33.0521,33.1651,199300.0
2015-01-09 09:50:00,49.85,49.98,49.6,49.64,74100.0,33.1318,33.2182,32.9657,32.9923,74100.0
2015-01-09 09:55:00,49.67,49.67,49.46,49.51,79900.0,33.0122,33.0122,32.8726,32.9059,79900.0
2015-01-09 10:00:00,49.53,49.57,49.2,49.27,162300.0,32.9192,32.9457,32.6998,32.7464,162300.0
2015-01-09 10:05:00,49.27,49.35,49.25,49.3,66500.0,32.7464,32.7995,32.7331,32.7663,66500.0
2015-01-09 10:10:00,49.29,49.43,49.22,49.28,64000.0,32.7596,32.8527,32.7131,32.753,64000.0
2015-01-09 10:15:00,49.3,49.33,49.15,49.19,114300.0,32.7663,32.7862,32.6666,32.6932,114300.0
2015-01-09 10:20:00,49.2,49.35,49.17,49.21,105000.0,32.6998,32.7995,32.6799,32.7065,105000.0
2015-01-09 10:25:00,49.24,49.25,49.12,49.13,37300.0,32.7264,32.7331,32.6467,32.6533,37300.0
2015-01-09 10:30:00,49.11,49.14,48.96,49.13,75400.0,32.64,32.66,32.5403,32.6533,75400.0
2015-01-09 10:35:00,49.12,49.12,48.88,48.89,104500.0,32.6467,32.6467,32.4871,32.4938,104500.0
2015-01-09 10:40:00,48.9,48.97,48.84,48.95,126700.0,32.5004,32.547,32.4606,32.5337,126700.0
2015-01-09 10:45:00,48.95,48.98,48.91,48.91,88200.0,32.5337,32.5536,32.5071,32.5071,88200.0
2015-01-09 10:50:00,48.93,48.94,48.86,48.88,71300.0,32.5204,32.527,32.4739,32.4871,71300.0
2015-01-09 10:55:00,48.88,48.88,48.8,48.82,143400.0,32.4871,32.4871,32.434,32.4473,143400.0
2015-01-09 11:00:00,48.83,48.84,48.6,48.63,118300.0,32.4539,32.4606,32.3011,32.321,118300.0
2015-01-09 11:05:00,48.64,48.71,48.59,48.66,105300.0,32.3276,32.3742,32.2944,32.3409,105300.0
2015-01-09 11:10:00,48.64,48.73,48.57,48.68,227700.0,32.3276,32.3875,32.2811,32.3542,227700.0
2015-01-09 11:15:00,48.69,48.7,48.47,48.49,120000.0,32.3609,32.3675,32.2147,32.2279,120000.0
2015-01-09 11:20:00,48.47,48.5,48.37,48.42,125700.0,32.2147,32.2346,32.1482,32.1814,125700.0
2015-01-09 11:25:00,48.42,48.73,48.41,48.69,143900.0,32.1814,32.3875,32.1748,32.3609,143900.0
2015-01-09 11:30:00,48.71,48.96,48.65,48.87,106000.0,32.3742,32.5403,32.3343,32.4805,106000.0
2015-01-09 11:35:00,48.87,48.89,48.8,48.89,25100.0,32.4805,32.4938,32.434,32.4938,25100.0
2015-01-09 11:40:00,48.9,48.9,48.74,48.78,29300.0,32.5004,32.5004,32.3941,32.4207,29300.0
2015-01-09 11:45:00,48.77,48.9,48.74,48.82,41800.0,32.414,32.5004,32.3941,32.4473,41800.0
2015-01-09 11:50:00,48.82,49.05,48.8,49.01,66500.0,32.4473,32.6001,32.434,32.5736,66500.0
2015-01-09 11:55:00,49.0,49.13,48.95,49.13,58600.0,32.5669,32.6533,32.5337,32.6533,58600.0
2015-01-09 12:00:00,49.11,49.35,49.08,49.3,88400.0,32.64,32.7995,32.6201,32.7663,88400.0
2015-01-09 12:05:00,49.29,49.31,49.14,49.21,97500.0,32.7596,32.7729,32.66,32.7065,97500.0
2015-01-09 12:10:00,49.22,49.26,49.12,49.23,27000.0,32.7131,32.7397,32.6467,32.7198,27000.0
2015-01-09 12:15:00,49.23,49.27,49.18,49.2,53700.0,32.7198,32.7464,32.6865,32.6998,53700.0
2015-01-09 12:20:00,49.2,49.21,49.05,49.07,40600.0,32.6998,32.7065,32.6001,32.6134,40600.0
2015-01-09 12:25:00,49.07,49.12,49.05,49.1,51400.0,32.6134,32.6467,32.6001,32.6334,51400.0
2015-01-09 12:30:00,49.1,49.11,48.96,48.96,26900.0,32.6334,32.64,32.5403,32.5403,26900.0
2015-01-09 12:35:00,48.96,49.03,48.92,48.97,67300.0,32.5403,32.5868,32.5137,32.547,67300.0
2015-01-09 12:40:00,48.98,49.08,48.96,49.07,73800.0,32.5536,32.6201,32.5403,32.6134,73800.0
2015-01-09 12:45:00,49.08,49.22,49.08,49.17,43500.0,32.6201,32.7131,32.6201,32.6799,43500.0
2015-01-09 12:50:00,49.16,49.2,49.06,49.1,34200.0,32.6732,32.6998,32.6068,32.6334,34200.0
2015-01-09 12:55:00,49.1,49.17,48.97,48.98,31200.0,32.6334,32.6799,32.547,32.5536,31200.0
2015-01-09 13:00:00,48.99,49.02,48.95,48.99,54600.0,32.5603,32.5802,32.5337,32.5603,54600.0
2015-01-09 13:05:00,48.99,49.01,48.92,48.97,57800.0,32.5603,32.5736,32.5137,32.547,57800.0
2015-01-09 13:10:00,48.98,49.01,48.94,48.99,67300.0,32.5536,32.5736,32.527,32.5603,67300.0
2015-01-09 13:15:00,48.98,49.01,48.9,49.0,90800.0,32.5536,32.5736,32.5004,32.5669,90800.0
2015-01-09 13:20:00,49.0,49.02,48.89,48.92,54500.0,32.5669,32.5802,32.4938,32.5137,54500.0
2015-01-09 13:25:00,48.93,48.97,48.89,48.97,26200.0,32.5204,32.547,32.4938,32.547,26200.0
2015-01-09 13:30:00,48.97,49.01,48.92,48.94,74500.0,32.547,32.5736,32.5137,32.527,74500.0
2015-01-09 13:35:00,48.94,48.97,48.89,48.9,21900.0,32.527,32.547,32.4938,32.5004,21900.0
2015-01-09 13:40:00,48.9,48.95,48.79,48.82,45200.0,32.5004,32.5337,32.4273,32.4473,45200.0
2015-01-09 13:45:00,48.83,48.91,48.77,48.86,39600.0,32.4539,32.5071,32.414,32.4739,39600.0
2015-01-09 13:50:00,48.86,48.93,48.78,48.81,93900.0,32.4739,32.5204,32.4207,32.4406,93900.0
2015-01-09 13:55:00,48.83,48.91,48.74,48.76,103000.0,32.4539,32.5071,32.3941,32.4074,103000.0
2015-01-09 14:00:00,48.76,48.78,48.67,48.7,171500.0,32.4074,32.4207,32.3476,32.3675,171500.0
2015-01-09 14:05:00,48.7,48.82,48.69,48.71,134900.0,32.3675,32.4473,32.3609,32.3742,134900.0
2015-01-09 14:10:00,48.71,48.79,48.7,48.75,105900.0,32.3742,32.4273,32.3675,32.4007,105900.0
2015-01-09 14:15:00,48.74,48.76,48.65,48.73,123800.0,32.3941,32.4074,32.3343,32.3875,123800.0
2015-01-09 14:20:00,48.71,48.72,48.62,48.69,92700.0,32.3742,32.3808,32.3143,32.3609,92700.0
2015-01-09 14:25:00,48.69,48.76,48.63,48.7,180200.0,32.3609,32.4074,32.321,32.3675,180200.0
2015-01-09 14:30:00,48.7,48.72,48.62,48.63,56200.0,32.3675,32.3808,32.3143,32.321,56200.0
2015-01-09 14:35:00,48.63,48.67,48.6,48.62,146000.0,32.321,32.3476,32.3011,32.3143,146000.0
2015-01-09 14:40:00,48.63,48.72,48.61,48.71,188300.0,32.321,32.3808,32.3077,32.3742,188300.0
2015-01-09 14:45:00,48.7,48.74,48.61,48.63,98000.0,32.3675,32.3941,32.3077,32.321,98000.0
2015-01-09 14:50:00,48.63,48.68,48.6,48.61,106400.0,32.321,32.3542,32.3011,32.3077,106400.0
2015-01-09 14:55:00,48.6,48.61,48.55,48.6,98000.0,32.3011,32.3077,32.2678,32.3011,98000.0
2015-01-09 15:00:00,48.61,48.66,48.6,48.63,99100.0,32.3077,32.3409,32.3011,32.321,99100.0
2015-01-09 15:05:00,48.63,48.69,48.62,48.65,164200.0,32.321,32.3609,32.3143,32.3343,164200.0
2015-01-09 15:10:00,48.65,48.8,48.65,48.79,138000.0,32.3343,32.434,32.3343,32.4273,138000.0
2015-01-09 15:15:00,48.8,48.81,48.72,48.72,137000.0,32.434,32.4406,32.3808,32.3808,137000.0
2015-01-09 15:20:00,48.73,48.84,48.72,48.8,99400.0,32.3875,32.4606,32.3808,32.434,99400.0
2015-01-09 15:25:00,48.8,48.85,48.68,48.68,120100.0,32.434,32.4672,32.3542,32.3542,120100.0
2015-01-09 15:30:00,48.68,48.71,48.61,48.66,114100.0,32.3542,32.3742,32.3077,32.3409,114100.0
2015-01-09 15:35:00,48.67,48.73,48.66,48.72,99300.0,32.3476,32.3875,32.3409,32.3808,99300.0
2015-01-09 15:40:00,48.73,48.81,48.72,48.81,134100.0,32.3875,32.4406,32.3808,32.4406,134100.0
2015-01-09 15:45:00,48.81,48.84,48.75,48.8,154800.0,32.4406,32.4606,32.4007,32.434,154800.0
2015-01-09 15:50:00,48.8,48.8,48.71,48.74,174200.0,32.434,32.434,32.3742,32.3941,174200.0
2015-01-09 15:55:00,48.74,48.75,48.63,48.66,249500.0,32.3941,32.4007,32.321,32.3409,249500.0
2015-01-12 09:30:00,48.31,48.43,47.65,47.74,185700.0,32.1083,32.1881,31.6697,31.7295,185700.0
2015-01-12 09:35:00,47.73,47.73,47.55,47.66,167700.0,31.7228,31.7228,31.6032,31.6763,167700.0
2015-01-12 09:40:00,47.65,47.66,47.51,47.54,133300.0,31.6697,31.6763,31.5766,31.5965,133300.0
2015-01-12 09:45:00,47.51,47.72,47.4,47.53,146400.0,31.5766,31.7162,31.5035,31.5899,146400.0
2015-01-12 09:50:00,47.52,47.52,47.36,47.44,151700.0,31.5833,31.5833,31.4769,31.5301,151700.0
2015-01-12 09:55:00,47.45,47.52,47.18,47.24,207600.0,31.5367,31.5833,31.3573,31.3972,207600.0
2015-01-12 10:00:00,47.23,47.29,47.16,47.24,127700.0,31.3905,31.4304,31.344,31.3972,127700.0
2015-01-12 10:05:00,47.24,47.3,47.12,47.27,107800.0,31.3972,31.437,31.3174,31.4171,107800.0
2015-01-12 10:10:00,47.27,47.32,47.17,47.17,66700.0,31.4171,31.4503,31.3506,31.3506,66700.0
2015-01-12 10:15:00,47.16,47.26,47.12,47.25,93800.0,31.344,31.4104,31.3174,31.4038,93800.0
2015-01-12 10:20:00,47.25,47.36,47.23,47.35,124600.0,31.4038,31.4769,31.3905,31.4703,124600.0
2015-01-12 10:25:00,47.34,47.42,47.24,47.25,108600.0,31.4636,31.5168,31.3972,31.4038,108600.0
2015-01-12 10:30:00,47.25,47.28,47.19,47.24,42000.0,31.4038,31.4237,31.3639,31.3972,42000.0
2015-01-12 10:35:00,47.22,47.31,47.18,47.28,74000.0,31.3839,31.4437,31.3573,31.4237,74000.0
2015-01-12 10:40:00,47.27,47.31,47.2,47.2,56300.0,31.4171,31.4437,31.3706,31.3706,56300.0
2015-01-12 10:45:00,47.2,47.23,47.17,47.2,46200.0,31.3706,31.3905,31.3506,31.3706,46200.0
2015-01-12 10:50:00,47.21,47.35,47.15,47.34,74300.0,31.3772,31.4703,31.3373,31.4636,74300.0
2015-01-12 10:55:00,47.34,47.66,47.33,47.66,73500.0,31.4636,31.6763,31.457,31.6763,73500.0
2015-01-12 11:00:00,47.66,47.77,47.59,47.62,112500.0,31.6763,31.7494,31.6298,31.6497,112500.0
2015-01-12 11:05:00,47.62,47.65,47.51,47.55,69900.0,31.6497,31.6697,31.5766,31.6032,69900.0
2015-01-12 11:10:00,47.54,47.65,47.39,47.42,188100.0,31.5965,31.6697,31.4968,31.5168,188100.0
2015-01-12 11:15:00,47.43,47.52,47.39,47.49,65500.0,31.5234,31.5833,31.4968,31.5633,65500.0
2015-01-12 11:20:00,47.5,47.59,47.44,47.58,83900.0,31.57,31.6298,31.5301,31.6231,83900.0
2015-01-12 11:25:00,47.58,47.86,47.58,47.82,149200.0,31.6231,31.8092,31.6231,31.7826,149200.0
2015-01-12 11:30:00,47.83,48.0,47.78,47.8,176800.0,31.7893,31.9023,31.7561,31.7693,176800.0
2015-01-12 11:35:00,47.8,47.84,47.72,47.72,52700.0,31.7693,31.7959,31.7162,31.7162,52700.0
2015-01-12 11:40:00,47.7,47.83,47.7,47.82,104600.0,31.7029,31.7893,31.7029,31.7826,104600.0
2015-01-12 11:45:00,47.82,47.86,47.55,47.58,156700.0,31.7826,31.8092,31.6032,31.6231,156700.0
2015-01-12 11:50:00,47.59,47.75,47.56,47.66,96200.0,31.6298,31.7361,31.6098,31.6763,96200.0
2015-01-12 11:55:00,47.65,47.68,47.56,47.63,51500.0,31.6697,31.6896,31.6098,31.6564,51500.0
2015-01-12 12:00:00,47.61,47.79,47.51,47.57,45500.0,31.6431,31.7627,31.5766,31.6165,45500.0
2015-01-12 12:05:00,47.59,47.59,47.41,47.44,44400.0,31.6298,31.6298,31.5101,31.5301,44400.0
2015-01-12 12:10:00,47.41,47.42,47.27,47.32,37900.0,31.5101,31.5168,31.4171,31.4503,37900.0
2015-01-12 12:15:00,47.31,47.32,47.2,47.29,40400.0,31.4437,31.4503,31.3706,31.4304,40400.0
2015-01-12 12:20:00,47.3,47.43,47.23,47.42,41500.0,31.437,31.5234,31.3905,31.5168,41500.0
2015-01-12 12:25:00,47.41,47.42,47.34,47.4,19200.0,31.5101,31.5168,31.4636,31.5035,19200.0
2015-01-12 12:30:00,47.4,47.47,47.39,47.45,28100.0,31.5035,31.55,31.4968,31.5367,28100.0
2015-01-12 12:35:00,47.45,47.49,47.42,47.46,25600.0,31.5367,31.5633,31.5168,31.5434,25600.0
2015-01-12 12:40:00,47.47,47.66,47.46,47.58,88500.0,31.55,31.6763,31.5434,31.6231,88500.0
2015-01-12 12:45:00,47.57,47.57,47.5,47.51,27600.0,31.6165,31.6165,31.57,31.5766,27600.0
2015-01-12 12:50:00,47.51,47.51,47.42,47.46,23700.0,31.5766,31.5766,31.5168,31.5434,23700.0
2015-01-12 12:55:00,47.46,47.5,47.36,47.39,27200.0,31.5434,31.57,31.4769,31.4968,27200.0
2015-01-12 13:00:00,47.39,47.44,47.36,47.37,35000.0,31.4968,31.5301,31.4769,31.4836,35000.0
2015-01-12 13:05:00,47.36,47.41,47.3,47.35,28500.0,31.4769,31.5101,31.437,31.4703,28500.0
2015-01-12 13:10:00,47.36,47.36,47.27,47.3,22300.0,31.4769,31.4769,31.4171,31.437,22300.0
2015-01-12 13:15:00,47.29,47.36,47.27,47.33,24600.0,31.4304,31.4769,31.4171,31.457,24600.0
2015-01-12 13:20:00,47.33,47.33,47.22,47.22,37600.0,31.457,31.457,31.3839,31.3839,37600.0
2015-01-12 13:25:00,47.22,47.31,47.21,47.24,28900.0,31.3839,31.4437,31.3772,31.3972,28900.0
2015-01-12 13:30:00,47.24,47.3,47.22,47.3,28400.0,31.3972,31.437,31.3839,31.437,28400.0
2015-01-12 13:35:00,47.3,47.32,47.25,47.26,23000.0,31.437,31.4503,31.4038,31.4104,23000.0
2015-01-12 13:40:00,47.26,47.36,47.23,47.36,36800.0,31.4104,31.4769,31.3905,31.4769,36800.0
2015-01-12 13:45:00,47.35,47.39,47.33,47.34,31600.0,31.4703,31.4968,31.457,31.4636,31600.0
2015-01-12 13:50:00,47.34,47.38,47.34,47.36,31300.0,31.4636,31.4902,31.4636,31.4769,31300.0
2015-01-12 13:55:00,47.35,47.36,47.31,47.35,47800.0,31.4703,31.4769,31.4437,31.4703,47800.0
2015-01-12 14:00:00,47.35,47.39,47.33,47.36,53100.0,31.4703,31.4968,31.457,31.4769,53100.0
2015-01-12 14:05:00,47.36,47.42,47.35,47.41,31700.0,31.4769,31.5168,31.4703,31.5101,31700.0
2015-01-12 14:10:00,47.41,47.43,47.37,47.39,26000.0,31.5101,31.5234,31.4836,31.4968,26000.0
2015-01-12 14:15:00,47.39,47.39,47.3,47.32,37300.0,31.4968,31.4968,31.437,31.4503,37300.0
2015-01-12 14:20:00,47.32,47.36,47.28,47.29,53600.0,31.4503,31.4769,31.4237,31.4304,53600.0
2015-01-12 14:25:00,47.28,47.3,47.22,47.23,36800.0,31.4237,31.437,31.3839,31.3905,36800.0
2015-01-12 14:30:00,47.24,47.25,47.16,47.22,57000.0,31.3972,31.4038,31.344,31.3839,57000.0
2015-01-12 14:35:00,47.22,47.22,47.01,47.07,133600.0,31.3839,31.3839,31.2443,31.2842,133600.0
2015-01-12 14:40:00,47.07,47.1,47.0,47.09,76100.0,31.2842,31.3041,31.2376,31.2975,76100.0
2015-01-12 14:45:00,47.09,47.15,47.08,47.14,34100.0,31.2975,31.3373,31.2908,31.3307,34100.0
2015-01-12 14:50:00,47.14,47.2,47.13,47.19,35800.0,31.3307,31.3706,31.324,31.3639,35800.0
2015-01-12 14:55:00,47.19,47.26,47.17,47.23,42400.0,31.3639,31.4104,31.3506,31.3905,42400.0
2015-01-12 15:00:00,47.23,47.26,47.22,47.23,40000.0,31.3905,31.4104,31.3839,31.3905,40000.0
2015-01-12 15:05:00,47.24,47.25,47.19,47.21,39700.0,31.3972,31.4038,31.3639,31.3772,39700.0
2015-01-12 15:10:00,47.2,47.27,47.17,47.23,67000.0,31.3706,31.4171,31.3506,31.3905,67000.0
2015-01-12 15:15:00,47.23,47.33,47.22,47.29,103900.0,31.3905,31.457,31.3839,31.4304,103900.0
2015-01-12 15:20:00,47.29,47.35,47.22,47.24,54800.0,31.4304,31.4703,31.3839,31.3972,54800.0
2015-01-12 15:25:00,47.22,47.34,47.22,47.3,54900.0,31.3839,31.4636,31.3839,31.437,54900.0
2015-01-12 15:30:00,47.31,47.34,47.18,47.2,88400.0,31.4437,31.4636,31.3573,31.3706,88400.0
2015-01-12 15:35:00,47.19,47.28,47.18,47.28,135600.0,31.3639,31.4237,31.3573,31.4237,135600.0
2015-01-12 15:40:00,47.28,47.38,47.28,47.37,111300.0,31.4237,31.4902,31.4237,31.4836,111300.0
2015-01-12 15:45:00,47.37,47.49,47.34,47.46,186400.0,31.4836,31.5633,31.4636,31.5434,186400.0
2015-01-12 15:50:00,47.47,47.48,47.39,47.44,189000.0,31.55,31.5567,31.4968,31.5301,189000.0
2015-01-12 15:55:00,47.43,47.46,47.34,47.39,324000.0,31.5234,31.5434,31.4636,31.4968,324000.0
2015-01-13 09:30:00,48.17,48.53,48.17,48.49,251000.0,32.0153,32.2545,32.0153,32.2279,251000.0
2015-01-13 09:35:00,48.5,48.52,47.87,47.88,192200.0,32.2346,32.2479,31.8159,31.8225,192200.0
2015-01-13 09:40:00,47.88,47.9,47.63,47.78,155700.0,31.8225,31.8358,31.6564,31.7561,155700.0
2015-01-13 09:45:00,47.78,47.96,47.67,47.87,105700.0,31.7561,31.8757,31.6829,31.8159,105700.0
2015-01-13 09:50:00,47.89,47.96,47.71,47.77,155000.0,31.8292,31.8757,31.7095,31.7494,155000.0
2015-01-13 09:55:00,47.76,47.9,47.66,47.9,52600.0,31.7428,31.8358,31.6763,31.8358,52600.0
2015-01-13 10:00:00,47.92,48.03,47.83,47.86,84000.0,31.8491,31.9222,31.7893,31.8092,84000.0
2015-01-13 10:05:00,47.84,47.9,47.74,47.74,63700.0,31.7959,31.8358,31.7295,31.7295,63700.0
2015-01-13 10:10:00,47.74,47.8,47.69,47.7,66400.0,31.7295,31.7693,31.6962,31.7029,66400.0
2015-01-13 10:15:00,47.7,47.81,47.68,47.69,102200.0,31.7029,31.776,31.6896,31.6962,102200.0
2015-01-13 10:20:00,47.69,47.8,47.65,47.74,86400.0,31.6962,31.7693,31.6697,31.7295,86400.0
2015-01-13 10:25:00,47.75,47.76,47.39,47.47,200800.0,31.7361,31.7428,31.4968,31.55,200800.0
2015-01-13 10:30:00,47.49,47.59,47.36,47.59,57300.0,31.5633,31.6298,31.4769,31.6298,57300.0
2015-01-13 10:35:00,47.61,47.76,47.56,47.6,144600.0,31.6431,31.7428,31.6098,31.6364,144600.0
2015-01-13 10:40:00,47.59,47.87,47.59,47.75,80000.0,31.6298,31.8159,31.6298,31.7361,80000.0
2015-01-13 10:45:00,47.75,47.93,47.75,47.87,77000.0,31.7361,31.8558,31.7361,31.8159,77000.0
2015-01-13 10:50:00,47.88,48.0,47.85,47.87,71100.0,31.8225,31.9023,31.8026,31.8159,71100.0
2015-01-13 10:55:00,47.87,47.91,47.32,47.35,213500.0,31.8159,31.8425,31.4503,31.4703,213500.0
2015-01-13 11:00:00,47.36,47.4,47.14,47.15,191500.0,31.4769,31.5035,31.3307,31.3373,191500.0
2015-01-13 11:05:00,47.16,47.21,47.0,47.07,338400.0,31.344,31.3772,31.2376,31.2842,338400.0
2015-01-13 11:10:00,47.07,47.18,46.87,46.89,188500.0,31.2842,31.3573,31.1512,31.1645,188500.0
2015-01-13 11:15:00,46.89,47.03,46.73,47.01,199200.0,31.1645,31.2576,31.0582,31.2443,199200.0
2015-01-13 11:20:00,47.04,47.09,46.84,46.84,158000.0,31.2642,31.2975,31.1313,31.1313,158000.0
2015-01-13 11:25:00,46.86,47.16,46.85,47.14,108300.0,31.1446,31.344,31.1379,31.3307,108300.0
2015-01-13 11:30:00,47.12,47.15,46.82,46.83,64800.0,31.3174,31.3373,31.118,31.1247,64800.0
2015-01-13 11:35:00,46.83,46.86,46.72,46.82,92100.0,31.1247,31.1446,31.0515,31.118,92100.0
2015-01-13 11:40:00,46.81,46.83,46.74,46.82,90900.0,31.1114,31.1247,31.0648,31.118,90900.0
2015-01-13 11:45:00,46.81,46.9,46.77,46.89,77500.0,31.1114,31.1712,31.0848,31.1645,77500.0
2015-01-13 11:50:00,46.89,46.92,46.8,46.8,95800.0,31.1645,31.1845,31.1047,31.1047,95800.0
2015-01-13 11:55:00,46.81,46.81,46.55,46.56,96300.0,31.1114,31.1114,30.9386,30.9452,96300.0
2015-01-13 12:00:00,46.56,46.79,46.56,46.74,87100.0,30.9452,31.0981,30.9452,31.0648,87100.0
2015-01-13 12:05:00,46.75,46.81,46.64,46.75,82500.0,31.0715,31.1114,30.9984,31.0715,82500.0
2015-01-13 12:10:00,46.74,46.81,46.66,46.73,70100.0,31.0648,31.1114,31.0117,31.0582,70100.0
2015-01-13 12:15:00,46.72,46.73,46.62,46.64,35400.0,31.0515,31.0582,30.9851,30.9984,35400.0
2015-01-13 12:20:00,46.63,46.63,46.47,46.52,79000.0,30.9917,30.9917,30.8854,30.9186,79000.0
2015-01-13 12:25:00,46.51,46.62,46.51,46.56,46700.0,30.912,30.9851,30.912,30.9452,46700.0
2015-01-13 12:30:00,46.56,46.57,46.45,46.47,53900.0,30.9452,30.9519,30.8721,30.8854,53900.0
2015-01-13 12:35:00,46.47,46.55,46.43,46.51,69500.0,30.8854,30.9386,30.8588,30.912,69500.0
2015-01-13 12:40:00,46.52,46.54,46.29,46.34,132400.0,30.9186,30.9319,30.7658,30.799,132400.0
2015-01-13 12:45:00,46.34,46.49,46.31,46.47,52600.0,30.799,30.8987,30.779,30.8854,52600.0
2015-01-13 12:50:00,46.46,46.59,46.45,46.49,32300.0,30.8787,30.9651,30.8721,30.8987,32300.0
2015-01-13 12:55:00,46.5,46.52,46.38,46.41,54200.0,30.9053,30.9186,30.8256,30.8455,54200.0
2015-01-13 13:00:00,46.41,46.45,46.36,46.39,54900.0,30.8455,30.8721,30.8123,30.8322,54900.0
2015-01-13 13:05:00,46.39,46.45,46.39,46.43,50700.0,30.8322,30.8721,30.8322,30.8588,50700.0
2015-01-13 13:10:00,46.44,46.52,46.39,46.4,128700.0,30.8655,30.9186,30.8322,30.8389,128700.0
2015-01-13 13:15:00,46.4,46.45,46.32,46.33,110300.0,30.8389,30.8721,30.7857,30.7923,110300.0
2015-01-13 13:20:00,46.33,46.36,46.22,46.26,132500.0,30.7923,30.8123,30.7192,30.7458,132500.0
2015-01-13 13:25:00,46.25,46.25,46.16,46.17,112900.0,30.7392,30.7392,30.6794,30.686,112900.0
2015-01-13 13:30:00,46.17,46.2,46.1,46.18,123000.0,30.686,30.7059,30.6395,30.6926,123000.0
2015-01-13 13:35:00,46.19,46.29,46.15,46.18,184000.0,30.6993,30.7658,30.6727,30.6926,184000.0
2015-01-13 13:40:00,46.19,46.2,46.11,46.17,73000.0,30.6993,30.7059,30.6461,30.686,73000.0
2015-01-13 13:45:00,46.17,46.33,46.15,46.24,90400.0,30.686,30.7923,30.6727,30.7325,90400.0
2015-01-13 13:50:00,46.24,46.29,46.03,46.05,99100.0,30.7325,30.7658,30.593,30.6062,99100.0
2015-01-13 13:55:00,46.05,46.23,46.01,46.17,118300.0,30.6062,30.7259,30.5797,30.686,118300.0
2015-01-13 14:00:00,46.17,46.18,46.02,46.06,76300.0,30.686,30.6926,30.5863,30.6129,76300.0
2015-01-13 14:05:00,46.05,46.08,45.82,45.83,180100.0,30.6062,30.6262,30.4534,30.46,180100.0
2015-01-13 14:10:00,45.83,45.83,45.6,45.6,127100.0,30.46,30.46,30.3072,30.3072,127100.0
2015-01-13 14:15:00,45.61,45.69,45.53,45.66,103000.0,30.3138,30.367,30.2606,30.347,103000.0
2015-01-13 14:20:00,45.65,45.75,45.61,45.74,116700.0,30.3404,30.4069,30.3138,30.4002,116700.0
2015-01-13 14:25:00,45.74,46.0,45.73,45.97,367700.0,30.4002,30.573,30.3936,30.5531,367700.0
2015-01-13 14:30:00,45.96,46.07,45.9,46.01,134900.0,30.5464,30.6195,30.5066,30.5797,134900.0
2015-01-13 14:35:00,46.01,46.07,45.84,46.04,129700.0,30.5797,30.6195,30.4667,30.5996,129700.0
2015-01-13 14:40:00,46.05,46.13,46.01,46.12,65400.0,30.6062,30.6594,30.5797,30.6528,65400.0
2015-01-13 14:45:00,46.11,46.13,46.03,46.06,74600.0,30.6461,30.6594,30.593,30.6129,74600.0
2015-01-13 14:50:00,46.08,46.12,46.06,46.07,42000.0,30.6262,30.6528,30.6129,30.6195,42000.0
2015-01-13 14:55:00,46.06,46.08,45.82,45.82,61100.0,30.6129,30.6262,30.4534,30.4534,61100.0
2015-01-13 15:00:00,45.83,45.93,45.8,45.83,75200.0,30.46,30.5265,30.4401,30.46,75200.0
2015-01-13 15:05:00,45.83,45.85,45.71,45.71,79600.0,30.46,30.4733,30.3803,30.3803,79600.0
2015-01-13 15:10:00,45.71,45.93,45.7,45.92,110400.0,30.3803,30.5265,30.3736,30.5198,110400.0
2015-01-13 15:15:00,45.92,45.99,45.86,45.97,109200.0,30.5198,30.5664,30.48,30.5531,109200.0
2015-01-13 15:20:00,45.98,45.99,45.87,45.91,166700.0,30.5597,30.5664,30.4866,30.5132,166700.0
2015-01-13 15:25:00,45.91,46.09,45.86,45.87,197700.0,30.5132,30.6328,30.48,30.4866,197700.0
2015-01-13 15:30:00,45.88,46.08,45.88,45.98,188500.0,30.4933,30.6262,30.4933,30.5597,188500.0
2015-01-13 15:35:00,45.99,46.32,45.97,46.27,219300.0,30.5664,30.7857,30.5531,30.7525,219300.0
2015-01-13 15:40:00,46.27,46.33,46.13,46.17,202700.0,30.7525,30.7923,30.6594,30.686,202700.0
2015-01-13 15:45:00,46.18,46.21,45.95,45.96,231500.0,30.6926,30.7126,30.5398,30.5464,231500.0
2015-01-13 15:50:00,45.95,46.01,45.95,45.98,293100.0,30.5398,30.5797,30.5398,30.5597,293100.0
2015-01-13 15:55:00,45.97,46.03,45.91,45.97,363700.0,30.5531,30.593,30.5132,30.5531,363700.0
2015-01-14 09:30:00,45.47,45.54,44.75,44.93,278400.0,30.2208,30.2673,29.7422,29.8619,278400.0
2015-01-14 09:35:00,44.93,45.33,44.89,45.3,359800.0,29.8619,30.1277,29.8353,30.1078,359800.0
2015-01-14 09:40:00,45.29,45.38,44.87,44.93,144900.0,30.1011,30.1609,29.822,29.8619,144900.0
2015-01-14 09:45:00,44.94,45.14,44.78,45.14,188600.0,29.8685,30.0014,29.7622,30.0014,188600.0
2015-01-14 09:50:00,45.15,45.27,45.01,45.17,273300.0,30.0081,30.0878,29.915,30.0214,273300.0
2015-01-14 09:55:00,45.17,45.17,44.96,44.97,132900.0,30.0214,30.0214,29.8818,29.8884,132900.0
2015-01-14 10:00:00,44.97,45.18,44.86,45.1,492100.0,29.8884,30.028,29.8153,29.9748,492100.0
2015-01-14 10:05:00,45.09,45.43,45.07,45.39,297300.0,29.9682,30.1942,29.9549,30.1676,297300.0
2015-01-14 10:10:00,45.4,45.54,45.32,45.33,170400.0,30.1742,30.2673,30.1211,30.1277,170400.0
2015-01-14 10:15:00,45.33,45.34,45.14,45.18,88400.0,30.1277,30.1344,30.0014,30.028,88400.0
2015-01-14 10:20:00,45.17,45.17,44.95,44.97,83800.0,30.0214,30.0214,29.8752,29.8884,83800.0
2015-01-14 10:25:00,44.98,45.0,44.85,44.9,191700.0,29.8951,29.9084,29.8087,29.8419,191700.0
2015-01-14 10:30:00,44.88,44.89,44.64,44.78,165500.0,29.8286,29.8353,29.6691,29.7622,165500.0
2015-01-14 10:35:00,44.78,44.82,44.72,44.76,150700.0,29.7622,29.7887,29.7223,29.7489,150700.0
2015-01-14 10:40:00,44.76,44.97,44.72,44.96,136500.0,29.7489,29.8884,29.7223,29.8818,136500.0
2015-01-14 10:45:00,44.95,45.15,44.93,45.1,332000.0,29.8752,30.0081,29.8619,29.9748,332000.0
2015-01-14 10:50:00,45.11,45.26,44.97,45.01,221700.0,29.9815,30.0812,29.8884,29.915,221700.0
2015-01-14 10:55:00,45.0,45.16,45.0,45.06,75700.0,29.9084,30.0147,29.9084,29.9483,75700.0
2015-01-14 11:00:00,45.06,45.08,44.84,44.85,66200.0,29.9483,29.9616,29.802,29.8087,66200.0
2015-01-14 11:05:00,44.86,44.89,44.7,44.75,79800.0,29.8153,29.8353,29.709,29.7422,79800.0
2015-01-14 11:10:00,44.75,44.79,44.58,44.58,99100.0,29.7422,29.7688,29.6292,29.6292,99100.0
2015-01-14 11:15:00,44.57,44.65,44.55,44.57,88700.0,29.6226,29.6758,29.6093,29.6226,88700.0
2015-01-14 11:20:00,44.56,44.71,44.56,44.58,88200.0,29.6159,29.7156,29.6159,29.6292,88200.0
2015-01-14 11:25:00,44.58,44.71,44.52,44.59,89500.0,29.6292,29.7156,29.5894,29.6359,89500.0
2015-01-14 11:30:00,44.58,44.66,44.5,44.56,137300.0,29.6292,29.6824,29.5761,29.6159,137300.0
2015-01-14 11:35:00,44.56,44.6,44.5,44.56,94500.0,29.6159,29.6425,29.5761,29.6159,94500.0
2015-01-14 11:40:00,44.56,44.67,44.4,44.4,113300.0,29.6159,29.6891,29.5096,29.5096,113300.0
2015-01-14 11:45:00,44.41,44.41,44.29,44.31,196100.0,29.5163,29.5163,29.4365,29.4498,196100.0
2015-01-14 11:50:00,44.32,44.35,44.15,44.19,117700.0,29.4564,29.4764,29.3434,29.37,117700.0
2015-01-14 11:55:00,44.18,44.25,44.12,44.15,93400.0,29.3634,29.4099,29.3235,29.3434,93400.0
2015-01-14 12:00:00,44.15,44.25,44.12,44.23,70000.0,29.3434,29.4099,29.3235,29.3966,70000.0
2015-01-14 12:05:00,44.23,44.24,44.1,44.1,82000.0,29.3966,29.4033,29.3102,29.3102,82000.0
2015-01-14 12:10:00,44.11,44.16,44.08,44.1,75400.0,29.3169,29.3501,29.2969,29.3102,75400.0
2015-01-14 12:15:00,44.1,44.19,44.09,44.11,73900.0,29.3102,29.37,29.3036,29.3169,73900.0
2015-01-14 12:20:00,44.11,44.21,44.07,44.18,102400.0,29.3169,29.3833,29.2903,29.3634,102400.0
2015-01-14 12:25:00,44.18,44.23,44.14,44.14,94800.0,29.3634,29.3966,29.3368,29.3368,94800.0
2015-01-14 12:30:00,44.14,44.21,44.09,44.09,89000.0,29.3368,29.3833,29.3036,29.3036,89000.0
2015-01-14 12:35:00,44.09,44.18,44.04,44.15,143400.0,29.3036,29.3634,29.2703,29.3434,143400.0
2015-01-14 12:40:00,44.15,44.15,44.05,44.05,82000.0,29.3434,29.3434,29.277,29.277,82000.0
2015-01-14 12:45:00,44.05,44.06,43.92,43.93,120100.0,29.277,29.2836,29.1906,29.1972,120100.0
2015-01-14 12:50:00,43.92,43.93,43.78,43.84,126600.0,29.1906,29.1972,29.0975,29.1374,126600.0
2015-01-14 12:55:00,43.83,44.0,43.83,43.97,158700.0,29.1308,29.2438,29.1308,29.2238,158700.0
2015-01-14 13:00:00,43.97,44.09,43.96,44.05,127700.0,29.2238,29.3036,29.2172,29.277,127700.0
2015-01-14 13:05:00,44.04,44.06,43.84,43.85,86600.0,29.2703,29.2836,29.1374,29.1441,86600.0
2015-01-14 13:10:00,43.84,43.85,43.77,43.83,69800.0,29.1374,29.1441,29.0909,29.1308,69800.0
2015-01-14 13:15:00,43.83,43.91,43.79,43.91,65800.0,29.1308,29.1839,29.1042,29.1839,65800.0
2015-01-14 13:20:00,43.9,43.91,43.84,43.88,52800.0,29.1773,29.1839,29.1374,29.164,52800.0
2015-01-14 13:25:00,43.87,43.88,43.83,43.84,92000.0,29.1573,29.164,29.1308,29.1374,92000.0
2015-01-14 13:30:00,43.84,43.84,43.79,43.84,86300.0,29.1374,29.1374,29.1042,29.1374,86300.0
2015-01-14 13:35:00,43.83,43.85,43.81,43.83,51500.0,29.1308,29.1441,29.1175,29.1308,51500.0
2015-01-14 13:40:00,43.82,43.87,43.73,43.74,237900.0,29.1241,29.1573,29.0643,29.0709,237900.0
2015-01-14 13:45:00,43.76,44.0,43.76,44.0,107400.0,29.0842,29.2438,29.0842,29.2438,107400.0
2015-01-14 13:50:00,43.99,44.0,43.86,43.92,71700.0,29.2371,29.2438,29.1507,29.1906,71700.0
2015-01-14 13:55:00,43.93,44.04,43.87,44.02,85900.0,29.1972,29.2703,29.1573,29.257,85900.0
2015-01-14 14:00:00,44.01,44.22,43.98,44.19,133100.0,29.2504,29.39,29.2305,29.37,133100.0
2015-01-14 14:05:00,44.18,44.25,44.13,44.14,70900.0,29.3634,29.4099,29.3302,29.3368,70900.0
2015-01-14 14:10:00,44.13,44.51,44.09,44.5,151900.0,29.3302,29.5827,29.3036,29.5761,151900.0
2015-01-14 14:15:00,44.5,44.63,44.5,44.63,97900.0,29.5761,29.6625,29.5761,29.6625,97900.0
2015-01-14 14:20:00,44.63,44.68,44.55,44.67,160300.0,29.6625,29.6957,29.6093,29.6891,160300.0
2015-01-14 14:25:00,44.67,45.04,44.67,45.01,286100.0,29.6891,29.935,29.6891,29.915,286100.0
2015-01-14 14:30:00,45.0,45.09,44.9,45.03,182900.0,29.9084,29.9682,29.8419,29.9283,182900.0
2015-01-14 14:35:00,45.0,45.02,44.74,44.83,97800.0,29.9084,29.9217,29.7356,29.7954,97800.0
2015-01-14 14:40:00,44.83,44.93,44.52,44.59,109500.0,29.7954,29.8619,29.5894,29.6359,109500.0
2015-01-14 14:45:00,44.6,44.6,44.49,44.51,153800.0,29.6425,29.6425,29.5694,29.5827,153800.0
2015-01-14 14:50:00,44.51,44.53,44.4,44.5,151500.0,29.5827,29.596,29.5096,29.5761,151500.0
2015-01-14 14:55:00,44.52,44.57,44.51,44.52,124200.0,29.5894,29.6226,29.5827,29.5894,124200.0
2015-01-14 15:00:00,44.52,44.66,44.5,44.59,104900.0,29.5894,29.6824,29.5761,29.6359,104900.0
2015-01-14 15:05:00,44.59,44.74,44.59,44.69,95700.0,29.6359,29.7356,29.6359,29.7023,95700.0
2015-01-14 15:10:00,44.69,44.76,44.65,44.74,167700.0,29.7023,29.7489,29.6758,29.7356,167700.0
2015-01-14 15:15:00,44.75,45.07,44.74,44.99,156500.0,29.7422,29.9549,29.7356,29.9017,156500.0
2015-01-14 15:20:00,45.0,45.1,44.94,45.04,224300.0,29.9084,29.9748,29.8685,29.935,224300.0
2015-01-14 15:25:00,45.04,45.06,44.87,45.05,166400.0,29.935,29.9483,29.822,29.9416,166400.0
2015-01-14 15:30:00,45.04,45.13,44.87,44.9,189300.0,29.935,29.9948,29.822,29.8419,189300.0
2015-01-14 15:35:00,44.9,44.91,44.71,44.74,232200.0,29.8419,29.8486,29.7156,29.7356,232200.0
2015-01-14 15:40:00,44.75,44.79,44.65,44.67,405500.0,29.7422,29.7688,29.6758,29.6891,405500.0
2015-01-14 15:45:00,44.67,44.85,44.67,44.81,316400.0,29.6891,29.8087,29.6891,29.7821,316400.0
2015-01-14 15:50:00,44.81,44.91,44.81,44.88,314800.0,29.7821,29.8486,29.7821,29.8286,314800.0
2015-01-14 15:55:00,44.88,44.92,44.82,44.88,430500.0,29.8286,29.8552,29.7887,29.8286,430500.0
2015-01-15 09:30:00,45.3,45.32,44.38,44.39,246100.0,30.1078,30.1211,29.4963,29.503,246100.0
2015-01-15 09:35:00,44.37,44.38,43.68,43.82,303300.0,29.4897,29.4963,29.0311,29.1241,303300.0
2015-01-15 09:40:00,43.82,43.98,43.45,43.68,318900.0,29.1241,29.2305,28.8782,29.0311,318900.0
2015-01-15 09:45:00,43.66,43.84,43.5,43.67,259800.0,29.0178,29.1374,28.9114,29.0244,259800.0
2015-01-15 09:50:00,43.69,44.31,43.68,44.3,219000.0,29.0377,29.4498,29.0311,29.4431,219000.0
2015-01-15 09:55:00,44.31,44.36,43.89,44.19,273900.0,29.4498,29.483,29.1706,29.37,273900.0
2015-01-15 10:00:00,44.15,44.2,43.9,44.16,138400.0,29.3434,29.3767,29.1773,29.3501,138400.0
2015-01-15 10:05:00,44.16,44.28,44.0,44.14,116200.0,29.3501,29.4298,29.2438,29.3368,116200.0
2015-01-15 10:10:00,44.14,44.49,44.12,44.49,149500.0,29.3368,29.5694,29.3235,29.5694,149500.0
2015-01-15 10:15:00,44.5,44.74,44.44,44.62,171600.0,29.5761,29.7356,29.5362,29.6558,171600.0
2015-01-15 10:20:00,44.62,44.65,44.39,44.47,146900.0,29.6558,29.6758,29.503,29.5561,146900.0
2015-01-15 10:25:00,44.47,44.59,44.34,44.59,161900.0,29.5561,29.6359,29.4697,29.6359,161900.0
2015-01-15 10:30:00,44.6,44.87,44.59,44.75,131000.0,29.6425,29.822,29.6359,29.7422,131000.0
2015-01-15 10:35:00,44.75,44.85,44.48,44.54,114400.0,29.7422,29.8087,29.5628,29.6027,114400.0
2015-01-15 10:40:00,44.53,44.54,44.38,44.44,70400.0,29.596,29.6027,29.4963,29.5362,70400.0
2015-01-15 10:45:00,44.43,44.58,44.43,44.49,110900.0,29.5295,29.6292,29.5295,29.5694,110900.0
2015-01-15 10:50:00,44.5,44.54,44.42,44.46,61900.0,29.5761,29.6027,29.5229,29.5495,61900.0
2015-01-15 10:55:00,44.46,44.46,44.27,44.39,109100.0,29.5495,29.5495,29.4232,29.503,109100.0
2015-01-15 11:00:00,44.39,44.46,44.23,44.28,88200.0,29.503,29.5495,29.3966,29.4298,88200.0
2015-01-15 11:05:00,44.3,44.3,44.18,44.23,103800.0,29.4431,29.4431,29.3634,29.3966,103800.0
2015-01-15 11:10:00,44.23,44.35,44.2,44.28,58300.0,29.3966,29.4764,29.3767,29.4298,58300.0
2015-01-15 11:15:00,44.28,44.29,44.17,44.24,168700.0,29.4298,29.4365,29.3567,29.4033,168700.0
2015-01-15 11:20:00,44.23,44.25,44.18,44.2,70500.0,29.3966,29.4099,29.3634,29.3767,70500.0
2015-01-15 11:25:00,44.19,44.22,44.15,44.19,63000.0,29.37,29.39,29.3434,29.37,63000.0
2015-01-15 11:30:00,44.19,44.34,44.15,44.33,149200.0,29.37,29.4697,29.3434,29.4631,149200.0
2015-01-15 11:35:00,44.33,44.36,44.18,44.27,45700.0,29.4631,29.483,29.3634,29.4232,45700.0
2015-01-15 11:40:00,44.29,44.51,44.26,44.51,83500.0,29.4365,29.5827,29.4166,29.5827,83500.0
2015-01-15 11:45:00,44.5,44.56,44.48,44.53,99900.0,29.5761,29.6159,29.5628,29.596,99900.0
2015-01-15 11:50:00,44.54,44.61,44.37,44.51,71900.0,29.6027,29.6492,29.4897,29.5827,71900.0
2015-01-15 11:55:00,44.51,44.53,44.38,44.43,57600.0,29.5827,29.596,29.4963,29.5295,57600.0
2015-01-15 12:00:00,44.44,44.66,44.44,44.57,53000.0,29.5362,29.6824,29.5362,29.6226,53000.0
2015-01-15 12:05:00,44.56,44.7,44.54,44.67,54400.0,29.6159,29.709,29.6027,29.6891,54400.0
2015-01-15 12:10:00,44.65,44.75,44.61,44.69,53000.0,29.6758,29.7422,29.6492,29.7023,53000.0
2015-01-15 12:15:00,44.69,44.73,44.5,44.5,64500.0,29.7023,29.7289,29.5761,29.5761,64500.0
2015-01-15 12:20:00,44.5,44.55,44.44,44.47,60400.0,29.5761,29.6093,29.5362,29.5561,60400.0
2015-01-15 12:25:00,44.47,44.79,44.47,44.72,101300.0,29.5561,29.7688,29.5561,29.7223,101300.0
2015-01-15 12:30:00,44.72,44.73,44.59,44.71,56500.0,29.7223,29.7289,29.6359,29.7156,56500.0
2015-01-15 12:35:00,44.72,44.72,44.51,44.65,48000.0,29.7223,29.7223,29.5827,29.6758,48000.0
2015-01-15 12:40:00,44.63,44.69,44.52,44.53,63900.0,29.6625,29.7023,29.5894,29.596,63900.0
2015-01-15 12:45:00,44.53,44.55,44.42,44.5,51600.0,29.596,29.6093,29.5229,29.5761,51600.0
2015-01-15 12:50:00,44.52,44.65,44.44,44.64,56400.0,29.5894,29.6758,29.5362,29.6691,56400.0
2015-01-15 12:55:00,44.63,44.76,44.61,44.74,114800.0,29.6625,29.7489,29.6492,29.7356,114800.0
2015-01-15 13:00:00,44.74,44.85,44.72,44.84,118000.0,29.7356,29.8087,29.7223,29.802,118000.0
2015-01-15 13:05:00,44.83,44.87,44.74,44.74,99600.0,29.7954,29.822,29.7356,29.7356,99600.0
2015-01-15 13:10:00,44.75,44.84,44.73,44.76,72500.0,29.7422,29.802,29.7289,29.7489,72500.0
2015-01-15 13:15:00,44.77,44.83,44.63,44.7,106800.0,29.7555,29.7954,29.6625,29.709,106800.0
2015-01-15 13:20:00,44.7,44.7,44.56,44.6,83300.0,29.709,29.709,29.6159,29.6425,83300.0
2015-01-15 13:25:00,44.6,44.64,44.48,44.5,67600.0,29.6425,29.6691,29.5628,29.5761,67600.0
2015-01-15 13:30:00,44.48,44.52,44.33,44.36,156900.0,29.5628,29.5894,29.4631,29.483,156900.0
2015-01-15 13:35:00,44.35,44.49,44.25,44.25,82300.0,29.4764,29.5694,29.4099,29.4099,82300.0
2015-01-15 13:40:00,44.25,44.3,44.23,44.29,100700.0,29.4099,29.4431,29.3966,29.4365,100700.0
2015-01-15 13:45:00,44.29,44.3,44.18,44.25,147300.0,29.4365,29.4431,29.3634,29.4099,147300.0
2015-01-15 13:50:00,44.26,44.4,44.23,44.36,85100.0,29.4166,29.5096,29.3966,29.483,85100.0
2015-01-15 13:55:00,44.36,44.37,44.22,44.25,52700.0,29.483,29.4897,29.39,29.4099,52700.0
2015-01-15 14:00:00,44.26,44.27,44.12,44.14,137700.0,29.4166,29.4232,29.3235,29.3368,137700.0
2015-01-15 14:05:00,44.15,44.39,44.13,44.33,94100.0,29.3434,29.503,29.3302,29.4631,94100.0
2015-01-15 14:10:00,44.33,44.35,44.24,44.31,57300.0,29.4631,29.4764,29.4033,29.4498,57300.0
2015-01-15 14:15:00,44.33,44.42,44.31,44.37,71900.0,29.4631,29.5229,29.4498,29.4897,71900.0
2015-01-15 14:20:00,44.36,44.36,44.24,44.26,70100.0,29.483,29.483,29.4033,29.4166,70100.0
2015-01-15 14:25:00,44.28,44.34,44.24,44.28,67100.0,29.4298,29.4697,29.4033,29.4298,67100.0
2015-01-15 14:30:00,44.27,44.38,44.23,44.38,110400.0,29.4232,29.4963,29.3966,29.4963,110400.0
2015-01-15 14:35:00,44.38,44.39,44.25,44.38,115100.0,29.4963,29.503,29.4099,29.4963,115100.0
2015-01-15 14:40:00,44.38,44.5,44.33,44.43,85900.0,29.4963,29.5761,29.4631,29.5295,85900.0
2015-01-15 14:45:00,44.42,44.48,44.37,44.38,66900.0,29.5229,29.5628,29.4897,29.4963,66900.0
2015-01-15 14:50:00,44.37,44.45,44.34,44.43,59700.0,29.4897,29.5428,29.4697,29.5295,59700.0
2015-01-15 14:55:00,44.42,44.43,44.25,44.25,257400.0,29.5229,29.5295,29.4099,29.4099,257400.0
2015-01-15 15:00:00,44.25,44.35,44.23,44.29,104600.0,29.4099,29.4764,29.3966,29.4365,104600.0
2015-01-15 15:05:00,44.29,44.29,44.22,44.25,71300.0,29.4365,29.4365,29.39,29.4099,71300.0
2015-01-15 15:10:00,44.25,44.25,44.06,44.13,106400.0,29.4099,29.4099,29.2836,29.3302,106400.0
2015-01-15 15:15:00,44.12,44.16,44.04,44.15,79800.0,29.3235,29.3501,29.2703,29.3434,79800.0
2015-01-15 15:20:00,44.15,44.16,44.05,44.14,89200.0,29.3434,29.3501,29.277,29.3368,89200.0
2015-01-15 15:25:00,44.15,44.29,44.15,44.27,81300.0,29.3434,29.4365,29.3434,29.4232,81300.0
2015-01-15 15:30:00,44.26,44.33,44.15,44.29,78400.0,29.4166,29.4631,29.3434,29.4365,78400.0
2015-01-15 15:35:00,44.29,44.3,44.16,44.24,95800.0,29.4365,29.4431,29.3501,29.4033,95800.0
2015-01-15 15:40:00,44.23,44.35,44.2,44.34,183500.0,29.3966,29.4764,29.3767,29.4697,183500.0
2015-01-15 15:45:00,44.34,44.34,44.21,44.25,223400.0,29.4697,29.4697,29.3833,29.4099,223400.0
2015-01-15 15:50:00,44.25,44.27,44.1,44.13,223900.0,29.4099,29.4232,29.3102,29.3302,223900.0
2015-01-15 15:55:00,44.12,44.12,44.04,44.07,333600.0,29.3235,29.3235,29.2703,29.2903,333600.0
2015-01-16 09:30:00,44.7,45.09,44.6,45.09,417400.0,29.709,29.9682,29.6425,29.9682,417400.0
2015-01-16 09:35:00,45.04,45.42,45.03,45.28,139800.0,29.935,30.1875,29.9283,30.0945,139800.0
2015-01-16 09:40:00,45.29,45.51,45.25,45.47,175200.0,30.1011,30.2473,30.0745,30.2208,175200.0
2015-01-16 09:45:00,45.47,45.56,45.32,45.54,197700.0,30.2208,30.2806,30.1211,30.2673,197700.0
2015-01-16 09:50:00,45.53,45.53,45.18,45.25,173400.0,30.2606,30.2606,30.028,30.0745,173400.0
2015-01-16 09:55:00,45.23,45.26,45.08,45.15,180600.0,30.0612,30.0812,29.9616,30.0081,180600.0
2015-01-16 10:00:00,45.16,45.42,44.91,45.08,171500.0,30.0147,30.1875,29.8486,29.9616,171500.0
2015-01-16 10:05:00,45.07,45.15,44.91,44.94,78500.0,29.9549,30.0081,29.8486,29.8685,78500.0
2015-01-16 10:10:00,44.95,45.0,44.78,44.81,396000.0,29.8752,29.9084,29.7622,29.7821,396000.0
2015-01-16 10:15:00,44.84,45.11,44.84,45.09,46500.0,29.802,29.9815,29.802,29.9682,46500.0
2015-01-16 10:20:00,45.06,45.15,45.0,45.15,65600.0,29.9483,30.0081,29.9084,30.0081,65600.0
2015-01-16 10:25:00,45.14,45.35,45.09,45.33,116300.0,30.0014,30.141,29.9682,30.1277,116300.0
2015-01-16 10:30:00,45.32,45.54,45.3,45.5,69000.0,30.1211,30.2673,30.1078,30.2407,69000.0
2015-01-16 10:35:00,45.51,45.55,45.34,45.42,57200.0,30.2473,30.2739,30.1344,30.1875,57200.0
2015-01-16 10:40:00,45.42,45.47,45.34,45.39,78700.0,30.1875,30.2208,30.1344,30.1676,78700.0
2015-01-16 10:45:00,45.4,45.54,45.36,45.54,79400.0,30.1742,30.2673,30.1476,30.2673,79400.0
2015-01-16 10:50:00,45.54,45.56,45.39,45.49,54700.0,30.2673,30.2806,30.1676,30.2341,54700.0
2015-01-16 10:55:00,45.49,45.73,45.48,45.62,113700.0,30.2341,30.3936,30.2274,30.3205,113700.0
2015-01-16 11:00:00,45.62,45.66,45.44,45.45,120500.0,30.3205,30.347,30.2008,30.2075,120500.0
2015-01-16 11:05:00,45.45,45.55,45.42,45.52,72100.0,30.2075,30.2739,30.1875,30.254,72100.0
2015-01-16 11:10:00,45.5,45.53,45.34,45.37,143400.0,30.2407,30.2606,30.1344,30.1543,143400.0
2015-01-16 11:15:00,45.36,45.37,45.26,45.28,131600.0,30.1476,30.1543,30.0812,30.0945,131600.0
2015-01-16 11:20:00,45.28,45.32,45.17,45.22,66400.0,30.0945,30.1211,30.0214,30.0546,66400.0
2015-01-16 11:25:00,45.2,45.3,45.13,45.22,166800.0,30.0413,30.1078,29.9948,30.0546,166800.0
2015-01-16 11:30:00,45.22,45.26,45.19,45.23,55000.0,30.0546,30.0812,30.0347,30.0612,55000.0
2015-01-16 11:35:00,45.24,45.45,45.24,45.44,73500.0,30.0679,30.2075,30.0679,30.2008,73500.0
2015-01-16 11:40:00,45.45,45.47,45.3,45.42,77500.0,30.2075,30.2208,30.1078,30.1875,77500.0
2015-01-16 11:45:00,45.42,45.46,45.31,45.32,134100.0,30.1875,30.2141,30.1144,30.1211,134100.0
2015-01-16 11:50:00,45.29,45.29,45.15,45.16,45600.0,30.1011,30.1011,30.0081,30.0147,45600.0
2015-01-16 11:55:00,45.17,45.24,45.14,45.22,83700.0,30.0214,30.0679,30.0014,30.0546,83700.0
2015-01-16 12:00:00,45.21,45.27,45.19,45.19,108500.0,30.048,30.0878,30.0347,30.0347,108500.0
2015-01-16 12:05:00,45.18,45.2,45.02,45.04,57500.0,30.028,30.0413,29.9217,29.935,57500.0
2015-01-16 12:10:00,45.05,45.07,44.97,45.0,129100.0,29.9416,29.9549,29.8884,29.9084,129100.0
2015-01-16 12:15:00,45.0,45.13,44.96,45.12,98700.0,29.9084,29.9948,29.8818,29.9881,98700.0
2015-01-16 12:20:00,45.11,45.11,45.02,45.05,51100.0,29.9815,29.9815,29.9217,29.9416,51100.0
2015-01-16 12:25:00,45.05,45.06,44.99,45.02,66400.0,29.9416,29.9483,29.9017,29.9217,66400.0
2015-01-16 12:30:00,45.02,45.05,44.99,45.05,49500.0,29.9217,29.9416,29.9017,29.9416,49500.0
2015-01-16 12:35:00,45.05,45.06,45.0,45.02,49200.0,29.9416,29.9483,29.9084,29.9217,49200.0
2015-01-16 12:40:00,45.01,45.05,45.01,45.05,129600.0,29.915,29.9416,29.915,29.9416,129600.0
2015-01-16 12:45:00,45.04,45.05,45.0,45.0,42400.0,29.935,29.9416,29.9084,29.9084,42400.0
2015-01-16 12:50:00,45.01,45.08,44.96,44.98,60100.0,29.915,29.9616,29.8818,29.8951,60100.0
2015-01-16 12:55:00,44.97,45.0,44.95,44.99,51800.0,29.8884,29.9084,29.8752,29.9017,51800.0
2015-01-16 13:00:00,44.99,45.07,44.93,45.0,217000.0,29.9017,29.9549,29.8619,29.9084,217000.0
2015-01-16 13:05:00,45.01,45.15,45.01,45.12,44400.0,29.915,30.0081,29.915,29.9881,44400.0
2015-01-16 13:10:00,45.13,45.15,45.06,45.06,26400.0,29.9948,30.0081,29.9483,29.9483,26400.0
2015-01-16 13:15:00,45.06,45.11,45.05,45.07,36900.0,29.9483,29.9815,29.9416,29.9549,36900.0
2015-01-16 13:20:00,45.05,45.08,44.96,45.0,43800.0,29.9416,29.9616,29.8818,29.9084,43800.0
2015-01-16 13:25:00,44.99,44.99,44.92,44.97,60600.0,29.9017,29.9017,29.8552,29.8884,60600.0
2015-01-16 13:30:00,44.98,45.06,44.98,45.06,32100.0,29.8951,29.9483,29.8951,29.9483,32100.0
2015-01-16 13:35:00,45.06,45.14,45.03,45.14,53900.0,29.9483,30.0014,29.9283,30.0014,53900.0
2015-01-16 13:40:00,45.14,45.18,45.12,45.16,160000.0,30.0014,30.028,29.9881,30.0147,160000.0
2015-01-16 13:45:00,45.17,45.3,45.16,45.26,68400.0,30.0214,30.1078,30.0147,30.0812,68400.0
2015-01-16 13:50:00,45.26,45.29,45.25,45.26,30300.0,30.0812,30.1011,30.0745,30.0812,30300.0
2015-01-16 13:55:00,45.27,45.29,45.23,45.24,34300.0,30.0878,30.1011,30.0612,30.0679,34300.0
2015-01-16 14:00:00,45.24,45.28,45.22,45.24,47200.0,30.0679,30.0945,30.0546,30.0679,47200.0
2015-01-16 14:05:00,45.24,45.27,45.16,45.17,56800.0,30.0679,30.0878,30.0147,30.0214,56800.0
2015-01-16 14:10:00,45.17,45.18,45.05,45.08,117000.0,30.0214,30.028,29.9416,29.9616,117000.0
2015-01-16 14:15:00,45.07,45.11,45.05,45.09,27800.0,29.9549,29.9815,29.9416,29.9682,27800.0
2015-01-16 14:20:00,45.09,45.12,45.05,45.1,51000.0,29.9682,29.9881,29.9416,29.9748,51000.0
2015-01-16 14:25:00,45.1,45.15,45.06,45.07,78600.0,29.9748,30.0081,29.9483,29.9549,78600.0
2015-01-16 14:30:00,45.07,45.08,44.96,45.03,64500.0,29.9549,29.9616,29.8818,29.9283,64500.0
2015-01-16 14:35:00,45.04,45.07,44.93,44.97,94700.0,29.935,29.9549,29.8619,29.8884,94700.0
2015-01-16 14:40:00,44.97,45.14,44.96,45.12,41300.0,29.8884,30.0014,29.8818,29.9881,41300.0
2015-01-16 14:45:00,45.11,45.16,45.1,45.16,48300.0,29.9815,30.0147,29.9748,30.0147,48300.0
2015-01-16 14:50:00,45.16,45.23,45.14,45.23,50100.0,30.0147,30.0612,30.0014,30.0612,50100.0
2015-01-16 14:55:00,45.22,45.23,45.16,45.19,44200.0,30.0546,30.0612,30.0147,30.0347,44200.0
2015-01-16 15:00:00,45.2,45.26,45.18,45.25,79500.0,30.0413,30.0812,30.028,30.0745,79500.0
2015-01-16 15:05:00,45.25,45.26,45.18,45.21,51600.0,30.0745,30.0812,30.028,30.048,51600.0
2015-01-16 15:10:00,45.19,45.2,45.15,45.17,37700.0,30.0347,30.0413,30.0081,30.0214,37700.0
2015-01-16 15:15:00,45.18,45.19,45.11,45.14,64000.0,30.028,30.0347,29.9815,30.0014,64000.0
2015-01-16 15:20:00,45.14,45.28,45.14,45.27,122700.0,30.0014,30.0945,30.0014,30.0878,122700.0
2015-01-16 15:25:00,45.28,45.28,45.18,45.22,107300.0,30.0945,30.0945,30.028,30.0546,107300.0
2015-01-16 15:30:00,45.22,45.29,45.21,45.29,123600.0,30.0546,30.1011,30.048,30.1011,123600.0
2015-01-16 15:35:00,45.29,45.33,45.28,45.31,153300.0,30.1011,30.1277,30.0945,30.1144,153300.0
2015-01-16 15:40:00,45.31,45.31,45.16,45.23,431100.0,30.1144,30.1144,30.0147,30.0612,431100.0
2015-01-16 15:45:00,45.23,45.4,45.22,45.36,478100.0,30.0612,30.1742,30.0546,30.1476,478100.0
2015-01-16 15:50:00,45.36,45.45,45.35,45.44,328300.0,30.1476,30.2075,30.141,30.2008,328300.0
2015-01-16 15:55:00,45.43,45.47,45.37,45.38,489300.0,30.1942,30.2208,30.1543,30.1609,489300.0
2015-01-20 09:30:00,45.15,45.53,45.13,45.36,208400.0,30.0081,30.2606,29.9948,30.1476,208400.0
2015-01-20 09:35:00,45.37,45.38,44.92,45.06,104900.0,30.1543,30.1609,29.8552,29.9483,104900.0
2015-01-20 09:40:00,45.05,45.4,44.97,45.4,89200.0,29.9416,30.1742,29.8884,30.1742,89200.0
2015-01-20 09:45:00,45.39,45.58,45.3,45.31,159800.0,30.1676,30.2939,30.1078,30.1144,159800.0
2015-01-20 09:50:00,45.3,45.49,45.24,45.48,95500.0,30.1078,30.2341,30.0679,30.2274,95500.0
2015-01-20 09:55:00,45.48,45.71,45.41,45.7,174200.0,30.2274,30.3803,30.1809,30.3736,174200.0
2015-01-20 10:00:00,45.69,45.7,45.5,45.67,122100.0,30.367,30.3736,30.2407,30.3537,122100.0
2015-01-20 10:05:00,45.67,45.94,45.63,45.88,259600.0,30.3537,30.5331,30.3271,30.4933,259600.0
2015-01-20 10:10:00,45.88,45.9,45.73,45.79,106200.0,30.4933,30.5066,30.3936,30.4334,106200.0
2015-01-20 10:15:00,45.77,45.81,45.69,45.73,94000.0,30.4201,30.4467,30.367,30.3936,94000.0
2015-01-20 10:20:00,45.72,46.05,45.71,46.03,170800.0,30.3869,30.6062,30.3803,30.593,170800.0
2015-01-20 10:25:00,46.04,46.2,46.0,46.16,116400.0,30.5996,30.7059,30.573,30.6794,116400.0
2015-01-20 10:30:00,46.17,46.29,46.02,46.02,252100.0,30.686,30.7658,30.5863,30.5863,252100.0
2015-01-20 10:35:00,46.04,46.17,46.04,46.07,64800.0,30.5996,30.686,30.5996,30.6195,64800.0
2015-01-20 10:40:00,46.07,46.31,46.02,46.21,152800.0,30.6195,30.779,30.5863,30.7126,152800.0
2015-01-20 10:45:00,46.21,46.37,46.18,46.33,71800.0,30.7126,30.8189,30.6926,30.7923,71800.0
2015-01-20 10:50:00,46.34,46.34,46.12,46.2,59500.0,30.799,30.799,30.6528,30.7059,59500.0
2015-01-20 10:55:00,46.21,46.24,46.12,46.22,52300.0,30.7126,30.7325,30.6528,30.7192,52300.0
2015-01-20 11:00:00,46.22,46.27,46.11,46.26,123700.0,30.7192,30.7525,30.6461,30.7458,123700.0
2015-01-20 11:05:00,46.26,46.44,46.23,46.29,83200.0,30.7458,30.8655,30.7259,30.7658,83200.0
2015-01-20 11:10:00,46.29,46.46,46.26,46.41,97700.0,30.7658,30.8787,30.7458,30.8455,97700.0
2015-01-20 11:15:00,46.4,46.46,46.32,46.44,57500.0,30.8389,30.8787,30.7857,30.8655,57500.0
2015-01-20 11:20:00,46.44,46.48,46.25,46.25,76000.0,30.8655,30.892,30.7392,30.7392,76000.0
2015-01-20 11:25:00,46.26,46.34,46.21,46.29,83000.0,30.7458,30.799,30.7126,30.7658,83000.0
2015-01-20 11:30:00,46.29,46.39,46.27,46.36,65700.0,30.7658,30.8322,30.7525,30.8123,65700.0
2015-01-20 11:35:00,46.36,46.39,46.29,46.33,54900.0,30.8123,30.8322,30.7658,30.7923,54900.0
2015-01-20 11:40:00,46.33,46.33,46.16,46.29,51300.0,30.7923,30.7923,30.6794,30.7658,51300.0
2015-01-20 11:45:00,46.29,46.29,46.13,46.18,46600.0,30.7658,30.7658,30.6594,30.6926,46600.0
2015-01-20 11:50:00,46.17,46.18,46.03,46.06,51600.0,30.686,30.6926,30.593,30.6129,51600.0
2015-01-20 11:55:00,46.06,46.1,45.97,45.97,36000.0,30.6129,30.6395,30.5531,30.5531,36000.0
2015-01-20 12:00:00,45.96,46.01,45.78,45.81,97200.0,30.5464,30.5797,30.4268,30.4467,97200.0
2015-01-20 12:05:00,45.82,46.04,45.82,45.97,52200.0,30.4534,30.5996,30.4534,30.5531,52200.0
2015-01-20 12:10:00,45.95,45.98,45.81,45.85,59600.0,30.5398,30.5597,30.4467,30.4733,59600.0
2015-01-20 12:15:00,45.84,45.87,45.8,45.8,36300.0,30.4667,30.4866,30.4401,30.4401,36300.0
2015-01-20 12:20:00,45.8,45.85,45.78,45.83,49600.0,30.4401,30.4733,30.4268,30.46,49600.0
2015-01-20 12:25:00,45.82,45.92,45.81,45.88,31100.0,30.4534,30.5198,30.4467,30.4933,31100.0
2015-01-20 12:30:00,45.88,45.91,45.81,45.82,30700.0,30.4933,30.5132,30.4467,30.4534,30700.0
2015-01-20 12:35:00,45.83,45.9,45.77,45.89,34300.0,30.46,30.5066,30.4201,30.4999,34300.0
2015-01-20 12:40:00,45.88,45.94,45.85,45.87,50300.0,30.4933,30.5331,30.4733,30.4866,50300.0
2015-01-20 12:45:00,45.88,45.97,45.88,45.96,98000.0,30.4933,30.5531,30.4933,30.5464,98000.0
2015-01-20 12:50:00,45.97,45.98,45.89,45.89,38000.0,30.5531,30.5597,30.4999,30.4999,38000.0
2015-01-20 12:55:00,45.9,45.94,45.8,45.86,32600.0,30.5066,30.5331,30.4401,30.48,32600.0
2015-01-20 13:00:00,45.87,45.96,45.86,45.92,40800.0,30.4866,30.5464,30.48,30.5198,40800.0
2015-01-20 13:05:00,45.9,45.94,45.82,45.85,46200.0,30.5066,30.5331,30.4534,30.4733,46200.0
2015-01-20 13:10:00,45.84,45.89,45.83,45.86,27000.0,30.4667,30.4999,30.46,30.48,27000.0
2015-01-20 13:15:00,45.86,45.95,45.85,45.9,40200.0,30.48,30.5398,30.4733,30.5066,40200.0
2015-01-20 13:20:00,45.91,46.0,45.9,45.92,43000.0,30.5132,30.573,30.5066,30.5198,43000.0
2015-01-20 13:25:00,45.92,45.99,45.88,45.95,28600.0,30.5198,30.5664,30.4933,30.5398,28600.0
2015-01-20 13:30:00,45.95,46.16,45.94,46.15,106000.0,30.5398,30.6794,30.5331,30.6727,106000.0
2015-01-20 13:35:00,46.15,46.15,45.96,46.05,42500.0,30.6727,30.6727,30.5464,30.6062,42500.0
2015-01-20 13:40:00,46.05,46.05,45.95,45.99,49400.0,30.6062,30.6062,30.5398,30.5664,49400.0
2015-01-20 13:45:00,46.0,46.04,45.92,45.99,56100.0,30.573,30.5996,30.5198,30.5664,56100.0
2015-01-20 13:50:00,45.98,46.01,45.86,45.99,55600.0,30.5597,30.5797,30.48,30.5664,55600.0
2015-01-20 13:55:00,45.98,46.03,45.95,46.03,54700.0,30.5597,30.593,30.5398,30.593,54700.0
2015-01-20 14:00:00,46.02,46.18,46.01,46.1,44600.0,30.5863,30.6926,30.5797,30.6395,44600.0
2015-01-20 14:05:00,46.09,46.09,46.02,46.08,42300.0,30.6328,30.6328,30.5863,30.6262,42300.0
2015-01-20 14:10:00,46.06,46.15,46.03,46.13,39000.0,30.6129,30.6727,30.593,30.6594,39000.0
2015-01-20 14:15:00,46.12,46.2,46.08,46.16,37100.0,30.6528,30.7059,30.6262,30.6794,37100.0
2015-01-20 14:20:00,46.16,46.18,46.08,46.14,31600.0,30.6794,30.6926,30.6262,30.6661,31600.0
2015-01-20 14:25:00,46.13,46.13,46.03,46.05,56100.0,30.6594,30.6594,30.593,30.6062,56100.0
2015-01-20 14:30:00,46.05,46.19,46.05,46.19,35900.0,30.6062,30.6993,30.6062,30.6993,35900.0
2015-01-20 14:35:00,46.19,46.22,46.15,46.16,31300.0,30.6993,30.7192,30.6727,30.6794,31300.0
2015-01-20 14:40:00,46.17,46.17,46.1,46.1,53900.0,30.686,30.686,30.6395,30.6395,53900.0
2015-01-20 14:45:00,46.1,46.22,46.09,46.2,52800.0,30.6395,30.7192,30.6328,30.7059,52800.0
2015-01-20 14:50:00,46.2,46.21,46.14,46.15,31500.0,30.7059,30.7126,30.6661,30.6727,31500.0
2015-01-20 14:55:00,46.15,46.28,46.15,46.28,48300.0,30.6727,30.7591,30.6727,30.7591,48300.0
2015-01-20 15:00:00,46.28,46.32,46.18,46.3,54300.0,30.7591,30.7857,30.6926,30.7724,54300.0
2015-01-20 15:05:00,46.29,46.33,46.25,46.33,57500.0,30.7658,30.7923,30.7392,30.7923,57500.0
2015-01-20 15:10:00,46.33,46.34,46.24,46.33,66400.0,30.7923,30.799,30.7325,30.7923,66400.0
2015-01-20 15:15:00,46.34,46.36,46.29,46.35,67100.0,30.799,30.8123,30.7658,30.8056,67100.0
2015-01-20 15:20:00,46.36,46.38,46.29,46.34,62100.0,30.8123,30.8256,30.7658,30.799,62100.0
2015-01-20 15:25:00,46.34,46.38,46.31,46.34,59400.0,30.799,30.8256,30.779,30.799,59400.0
2015-01-20 15:30:00,46.34,46.34,46.21,46.28,81700.0,30.799,30.799,30.7126,30.7591,81700.0
2015-01-20 15:35:00,46.27,46.34,46.26,46.29,116400.0,30.7525,30.799,30.7458,30.7658,116400.0
2015-01-20 15:40:00,46.29,46.29,46.22,46.27,170500.0,30.7658,30.7658,30.7192,30.7525,170500.0
2015-01-20 15:45:00,46.27,46.4,46.26,46.4,205200.0,30.7525,30.8389,30.7458,30.8389,205200.0
2015-01-20 15:50:00,46.4,46.41,46.33,46.39,366100.0,30.8389,30.8455,30.7923,30.8322,366100.0
2015-01-20 15:55:00,46.39,46.53,46.38,46.5,519700.0,30.8322,30.9253,30.8256,30.9053,519700.0
2015-01-21 09:30:00,46.72,46.74,46.31,46.34,89300.0,31.0515,31.0648,30.779,30.799,89300.0
2015-01-21 09:35:00,46.37,46.87,46.33,46.79,131300.0,30.8189,31.1512,30.7923,31.0981,131300.0
2015-01-21 09:40:00,46.79,46.88,46.6,46.71,199000.0,31.0981,31.1579,30.9718,31.0449,199000.0
2015-01-21 09:45:00,46.72,46.84,46.65,46.82,42600.0,31.0515,31.1313,31.005,31.118,42600.0
2015-01-21 09:50:00,46.84,46.99,46.81,46.96,38700.0,31.1313,31.231,31.1114,31.2111,38700.0
2015-01-21 09:55:00,46.98,47.22,46.97,47.17,80300.0,31.2244,31.3839,31.2177,31.3506,80300.0
2015-01-21 10:00:00,47.16,47.27,47.08,47.16,100600.0,31.344,31.4171,31.2908,31.344,100600.0
2015-01-21 10:05:00,47.15,47.2,47.06,47.09,183300.0,31.3373,31.3706,31.2775,31.2975,183300.0
2015-01-21 10:10:00,47.09,47.09,46.93,46.99,100400.0,31.2975,31.2975,31.1911,31.231,100400.0
2015-01-21 10:15:00,46.99,47.19,46.98,47.16,232200.0,31.231,31.3639,31.2244,31.344,232200.0
2015-01-21 10:20:00,47.15,47.16,47.01,47.13,203500.0,31.3373,31.344,31.2443,31.324,203500.0
2015-01-21 10:25:00,47.14,47.27,47.14,47.23,95800.0,31.3307,31.4171,31.3307,31.3905,95800.0
2015-01-21 10:30:00,47.23,47.36,47.23,47.35,92000.0,31.3905,31.4769,31.3905,31.4703,92000.0
2015-01-21 10:35:00,47.34,47.34,47.16,47.2,71700.0,31.4636,31.4636,31.344,31.3706,71700.0
2015-01-21 10:40:00,47.21,47.22,47.01,47.02,110800.0,31.3772,31.3839,31.2443,31.2509,110800.0
2015-01-21 10:45:00,47.02,47.14,47.02,47.1,99000.0,31.2509,31.3307,31.2509,31.3041,99000.0
2015-01-21 10:50:00,47.11,47.25,47.1,47.22,93200.0,31.3108,31.4038,31.3041,31.3839,93200.0
2015-01-21 10:55:00,47.21,47.23,47.08,47.21,55000.0,31.3772,31.3905,31.2908,31.3772,55000.0
2015-01-21 11:00:00,47.22,47.24,47.17,47.22,42700.0,31.3839,31.3972,31.3506,31.3839,42700.0
2015-01-21 11:05:00,47.23,47.25,46.93,46.96,66000.0,31.3905,31.4038,31.1911,31.2111,66000.0
2015-01-21 11:10:00,46.96,47.03,46.92,47.01,100000.0,31.2111,31.2576,31.1845,31.2443,100000.0
2015-01-21 11:15:00,47.01,47.01,46.9,46.93,65000.0,31.2443,31.2443,31.1712,31.1911,65000.0
2015-01-21 11:20:00,46.93,46.99,46.87,46.9,56000.0,31.1911,31.231,31.1512,31.1712,56000.0
2015-01-21 11:25:00,46.9,46.95,46.82,46.94,52700.0,31.1712,31.2044,31.118,31.1978,52700.0
2015-01-21 11:30:00,46.94,47.05,46.9,47.04,45600.0,31.1978,31.2709,31.1712,31.2642,45600.0
2015-01-21 11:35:00,47.05,47.09,46.95,47.01,46900.0,31.2709,31.2975,31.2044,31.2443,46900.0
2015-01-21 11:40:00,47.01,47.1,47.0,47.04,50400.0,31.2443,31.3041,31.2376,31.2642,50400.0
2015-01-21 11:45:00,47.03,47.12,47.03,47.11,24300.0,31.2576,31.3174,31.2576,31.3108,24300.0
2015-01-21 11:50:00,47.11,47.16,47.02,47.02,58900.0,31.3108,31.344,31.2509,31.2509,58900.0
2015-01-21 11:55:00,47.02,47.1,46.94,46.94,99700.0,31.2509,31.3041,31.1978,31.1978,99700.0
2015-01-21 12:00:00,46.94,47.03,46.9,47.0,48000.0,31.1978,31.2576,31.1712,31.2376,48000.0
2015-01-21 12:05:00,47.02,47.04,46.85,46.85,52600.0,31.2509,31.2642,31.1379,31.1379,52600.0
2015-01-21 12:10:00,46.85,47.04,46.83,46.96,90500.0,31.1379,31.2642,31.1247,31.2111,90500.0
2015-01-21 12:15:00,46.96,46.97,46.86,46.88,46600.0,31.2111,31.2177,31.1446,31.1579,46600.0
2015-01-21 12:20:00,46.88,47.05,46.87,47.03,33000.0,31.1579,31.2709,31.1512,31.2576,33000.0
2015-01-21 12:25:00,47.04,47.13,47.01,47.11,27400.0,31.2642,31.324,31.2443,31.3108,27400.0
2015-01-21 12:30:00,47.12,47.13,46.94,46.98,45600.0,31.3174,31.324,31.1978,31.2244,45600.0
2015-01-21 12:35:00,46.98,47.05,46.89,46.92,109900.0,31.2244,31.2709,31.1645,31.1845,109900.0
2015-01-21 12:40:00,46.92,46.92,46.84,46.85,39600.0,31.1845,31.1845,31.1313,31.1379,39600.0
2015-01-21 12:45:00,46.85,46.94,46.84,46.91,43800.0,31.1379,31.1978,31.1313,31.1778,43800.0
2015-01-21 12:50:00,46.9,46.9,46.74,46.81,62300.0,31.1712,31.1712,31.0648,31.1114,62300.0
2015-01-21 12:55:00,46.82,46.92,46.8,46.92,59500.0,31.118,31.1845,31.1047,31.1845,59500.0
2015-01-21 13:00:00,46.91,47.06,46.89,47.05,71000.0,31.1778,31.2775,31.1645,31.2709,71000.0
2015-01-21 13:05:00,47.03,47.07,46.97,47.05,108300.0,31.2576,31.2842,31.2177,31.2709,108300.0
2015-01-21 13:10:00,47.05,47.11,47.03,47.11,71900.0,31.2709,31.3108,31.2576,31.3108,71900.0
2015-01-21 13:15:00,47.1,47.22,47.1,47.2,54800.0,31.3041,31.3839,31.3041,31.3706,54800.0
2015-01-21 13:20:00,47.21,47.26,47.15,47.25,44900.0,31.3772,31.4104,31.3373,31.4038,44900.0
2015-01-21 13:25:00,47.24,47.27,47.04,47.06,44500.0,31.3972,31.4171,31.2642,31.2775,44500.0
2015-01-21 13:30:00,47.05,47.06,46.96,46.97,52300.0,31.2709,31.2775,31.2111,31.2177,52300.0
2015-01-21 13:35:00,46.97,47.08,46.96,47.08,44000.0,31.2177,31.2908,31.2111,31.2908,44000.0
2015-01-21 13:40:00,47.07,47.07,46.95,46.96,62000.0,31.2842,31.2842,31.2044,31.2111,62000.0
2015-01-21 13:45:00,46.98,47.01,46.94,46.98,39500.0,31.2244,31.2443,31.1978,31.2244,39500.0
2015-01-21 13:50:00,46.99,47.02,46.91,46.92,45000.0,31.231,31.2509,31.1778,31.1845,45000.0
2015-01-21 13:55:00,46.92,46.92,46.8,46.84,40800.0,31.1845,31.1845,31.1047,31.1313,40800.0
2015-01-21 14:00:00,46.84,46.84,46.79,46.84,81400.0,31.1313,31.1313,31.0981,31.1313,81400.0
2015-01-21 14:05:00,46.85,46.85,46.75,46.76,61000.0,31.1379,31.1379,31.0715,31.0781,61000.0
2015-01-21 14:10:00,46.76,46.93,46.74,46.92,57800.0,31.0781,31.1911,31.0648,31.1845,57800.0
2015-01-21 14:15:00,46.94,46.98,46.87,46.87,53100.0,31.1978,31.2244,31.1512,31.1512,53100.0
2015-01-21 14:20:00,46.87,47.0,46.87,46.89,135700.0,31.1512,31.2376,31.1512,31.1645,135700.0
2015-01-21 14:25:00,46.91,47.01,46.9,46.93,58400.0,31.1778,31.2443,31.1712,31.1911,58400.0
2015-01-21 14:30:00,46.92,47.04,46.91,47.02,63400.0,31.1845,31.2642,31.1778,31.2509,63400.0
2015-01-21 14:35:00,47.03,47.09,46.98,47.06,55900.0,31.2576,31.2975,31.2244,31.2775,55900.0
2015-01-21 14:40:00,47.06,47.16,47.05,47.14,39100.0,31.2775,31.344,31.2709,31.3307,39100.0
2015-01-21 14:45:00,47.14,47.15,47.07,47.13,40000.0,31.3307,31.3373,31.2842,31.324,40000.0
2015-01-21 14:50:00,47.13,47.14,47.0,47.06,50600.0,31.324,31.3307,31.2376,31.2775,50600.0
2015-01-21 14:55:00,47.06,47.12,47.05,47.08,38900.0,31.2775,31.3174,31.2709,31.2908,38900.0
2015-01-21 15:00:00,47.08,47.1,47.0,47.08,47200.0,31.2908,31.3041,31.2376,31.2908,47200.0
2015-01-21 15:05:00,47.07,47.12,47.02,47.02,122800.0,31.2842,31.3174,31.2509,31.2509,122800.0
2015-01-21 15:10:00,47.01,47.13,47.01,47.12,61600.0,31.2443,31.324,31.2443,31.3174,61600.0
2015-01-21 15:15:00,47.12,47.2,47.07,47.2,40500.0,31.3174,31.3706,31.2842,31.3706,40500.0
2015-01-21 15:20:00,47.19,47.22,47.13,47.16,51200.0,31.3639,31.3839,31.324,31.344,51200.0
2015-01-21 15:25:00,47.17,47.21,47.13,47.15,53300.0,31.3506,31.3772,31.324,31.3373,53300.0
2015-01-21 15:30:00,47.15,47.23,47.14,47.18,80600.0,31.3373,31.3905,31.3307,31.3573,80600.0
2015-01-21 15:35:00,47.19,47.23,47.13,47.2,92800.0,31.3639,31.3905,31.324,31.3706,92800.0
2015-01-21 15:40:00,47.2,47.23,47.14,47.18,119300.0,31.3706,31.3905,31.3307,31.3573,119300.0
2015-01-21 15:45:00,47.19,47.21,47.13,47.17,156400.0,31.3639,31.3772,31.324,31.3506,156400.0
2015-01-21 15:50:00,47.18,47.26,47.16,47.22,135200.0,31.3573,31.4104,31.344,31.3839,135200.0
2015-01-21 15:55:00,47.21,47.24,47.16,47.18,242800.0,31.3772,31.3972,31.344,31.3573,242800.0
2015-01-22 09:30:00,48.33,48.34,47.56,47.69,225200.0,32.1216,32.1282,31.6098,31.6962,225200.0
2015-01-22 09:35:00,47.67,47.96,47.36,47.36,139600.0,31.6829,31.8757,31.4769,31.4769,139600.0
2015-01-22 09:40:00,47.4,47.61,47.32,47.5,119200.0,31.5035,31.6431,31.4503,31.57,119200.0
2015-01-22 09:45:00,47.53,47.65,47.37,47.4,103400.0,31.5899,31.6697,31.4836,31.5035,103400.0
2015-01-22 09:50:00,47.41,47.58,47.4,47.48,48300.0,31.5101,31.6231,31.5035,31.5567,48300.0
2015-01-22 09:55:00,47.49,47.53,47.26,47.28,70500.0,31.5633,31.5899,31.4104,31.4237,70500.0
2015-01-22 10:00:00,47.26,47.37,47.2,47.31,63300.0,31.4104,31.4836,31.3706,31.4437,63300.0
2015-01-22 10:05:00,47.31,47.44,47.29,47.38,86200.0,31.4437,31.5301,31.4304,31.4902,86200.0
2015-01-22 10:10:00,47.37,47.44,47.32,47.36,71800.0,31.4836,31.5301,31.4503,31.4769,71800.0
2015-01-22 10:15:00,47.35,47.53,47.34,47.39,106700.0,31.4703,31.5899,31.4636,31.4968,106700.0
2015-01-22 10:20:00,47.39,47.52,47.33,47.5,70000.0,31.4968,31.5833,31.457,31.57,70000.0
2015-01-22 10:25:00,47.5,47.54,47.43,47.45,133500.0,31.57,31.5965,31.5234,31.5367,133500.0
2015-01-22 10:30:00,47.45,47.45,47.34,47.44,75500.0,31.5367,31.5367,31.4636,31.5301,75500.0
2015-01-22 10:35:00,47.44,47.51,47.38,47.42,94200.0,31.5301,31.5766,31.4902,31.5168,94200.0
2015-01-22 10:40:00,47.41,47.55,47.39,47.51,127500.0,31.5101,31.6032,31.4968,31.5766,127500.0
2015-01-22 10:45:00,47.51,47.53,47.36,47.39,99000.0,31.5766,31.5899,31.4769,31.4968,99000.0
2015-01-22 10:50:00,47.38,47.42,47.31,47.35,71700.0,31.4902,31.5168,31.4437,31.4703,71700.0
2015-01-22 10:55:00,47.36,47.48,47.31,47.33,77500.0,31.4769,31.5567,31.4437,31.457,77500.0
2015-01-22 11:00:00,47.32,47.32,47.05,47.06,125500.0,31.4503,31.4503,31.2709,31.2775,125500.0
2015-01-22 11:05:00,47.06,47.06,46.91,46.99,83200.0,31.2775,31.2775,31.1778,31.231,83200.0
2015-01-22 11:10:00,46.99,47.01,46.86,46.99,90400.0,31.231,31.2443,31.1446,31.231,90400.0
2015-01-22 11:15:00,46.99,47.16,46.96,47.02,95000.0,31.231,31.344,31.2111,31.2509,95000.0
2015-01-22 11:20:00,47.01,47.19,47.0,47.18,85100.0,31.2443,31.3639,31.2376,31.3573,85100.0
2015-01-22 11:25:00,47.17,47.27,47.1,47.25,270900.0,31.3506,31.4171,31.3041,31.4038,270900.0
2015-01-22 11:30:00,47.25,47.27,47.14,47.18,66500.0,31.4038,31.4171,31.3307,31.3573,66500.0
2015-01-22 11:35:00,47.19,47.2,47.05,47.15,125900.0,31.3639,31.3706,31.2709,31.3373,125900.0
2015-01-22 11:40:00,47.16,47.27,47.14,47.24,156300.0,31.344,31.4171,31.3307,31.3972,156300.0
2015-01-22 11:45:00,47.23,47.3,47.23,47.26,91600.0,31.3905,31.437,31.3905,31.4104,91600.0
2015-01-22 11:50:00,47.26,47.28,47.14,47.22,84900.0,31.4104,31.4237,31.3307,31.3839,84900.0
2015-01-22 11:55:00,47.22,47.23,47.09,47.18,70300.0,31.3839,31.3905,31.2975,31.3573,70300.0
2015-01-22 12:00:00,47.18,47.2,47.1,47.14,58700.0,31.3573,31.3706,31.3041,31.3307,58700.0
2015-01-22 12:05:00,47.14,47.15,47.02,47.08,73600.0,31.3307,31.3373,31.2509,31.2908,73600.0
2015-01-22 12:10:00,47.08,47.18,47.03,47.16,59700.0,31.2908,31.3573,31.2576,31.344,59700.0
2015-01-22 12:15:00,47.16,47.25,47.16,47.25,67200.0,31.344,31.4038,31.344,31.4038,67200.0
2015-01-22 12:20:00,47.25,47.33,47.23,47.29,106400.0,31.4038,31.457,31.3905,31.4304,106400.0
2015-01-22 12:25:00,47.3,47.32,47.24,47.25,60400.0,31.437,31.4503,31.3972,31.4038,60400.0
2015-01-22 12:30:00,47.26,47.4,47.25,47.39,71000.0,31.4104,31.5035,31.4038,31.4968,71000.0
2015-01-22 12:35:00,47.4,47.51,47.39,47.44,47000.0,31.5035,31.5766,31.4968,31.5301,47000.0
2015-01-22 12:40:00,47.44,47.46,47.36,47.46,57300.0,31.5301,31.5434,31.4769,31.5434,57300.0
2015-01-22 12:45:00,47.46,47.47,47.33,47.45,52100.0,31.5434,31.55,31.457,31.5367,52100.0
2015-01-22 12:50:00,47.45,47.46,47.27,47.31,108900.0,31.5367,31.5434,31.4171,31.4437,108900.0
2015-01-22 12:55:00,47.31,47.33,47.23,47.31,58100.0,31.4437,31.457,31.3905,31.4437,58100.0
2015-01-22 13:00:00,47.32,47.45,47.25,47.4,170300.0,31.4503,31.5367,31.4038,31.5035,170300.0
2015-01-22 13:05:00,47.41,47.46,47.4,47.41,103200.0,31.5101,31.5434,31.5035,31.5101,103200.0
2015-01-22 13:10:00,47.41,47.44,47.39,47.41,177700.0,31.5101,31.5301,31.4968,31.5101,177700.0
2015-01-22 13:15:00,47.41,47.43,47.29,47.33,106400.0,31.5101,31.5234,31.4304,31.457,106400.0
2015-01-22 13:20:00,47.33,47.45,47.29,47.44,67900.0,31.457,31.5367,31.4304,31.5301,67900.0
2015-01-22 13:25:00,47.44,47.45,47.33,47.38,109200.0,31.5301,31.5367,31.457,31.4902,109200.0
2015-01-22 13:30:00,47.39,47.52,47.38,47.49,80900.0,31.4968,31.5833,31.4902,31.5633,80900.0
2015-01-22 13:35:00,47.5,47.53,47.42,47.5,79400.0,31.57,31.5899,31.5168,31.57,79400.0
2015-01-22 13:40:00,47.5,47.57,47.49,47.53,80600.0,31.57,31.6165,31.5633,31.5899,80600.0
2015-01-22 13:45:00,47.54,47.58,47.51,47.56,47500.0,31.5965,31.6231,31.5766,31.6098,47500.0
2015-01-22 13:50:00,47.56,47.6,47.53,47.59,52600.0,31.6098,31.6364,31.5899,31.6298,52600.0
2015-01-22 13:55:00,47.59,47.74,47.56,47.73,62200.0,31.6298,31.7295,31.6098,31.7228,62200.0
2015-01-22 14:00:00,47.73,47.76,47.66,47.75,43700.0,31.7228,31.7428,31.6763,31.7361,43700.0
2015-01-22 14:05:00,47.75,47.75,47.66,47.66,48700.0,31.7361,31.7361,31.6763,31.6763,48700.0
2015-01-22 14:10:00,47.66,47.71,47.64,47.71,81600.0,31.6763,31.7095,31.663,31.7095,81600.0
2015-01-22 14:15:00,47.71,47.73,47.66,47.72,137800.0,31.7095,31.7228,31.6763,31.7162,137800.0
2015-01-22 14:20:00,47.72,47.81,47.69,47.76,73600.0,31.7162,31.776,31.6962,31.7428,73600.0
2015-01-22 14:25:00,47.75,47.77,47.7,47.75,128300.0,31.7361,31.7494,31.7029,31.7361,128300.0
2015-01-22 14:30:00,47.75,47.82,47.72,47.72,81600.0,31.7361,31.7826,31.7162,31.7162,81600.0
2015-01-22 14:35:00,47.72,47.75,47.69,47.75,73700.0,31.7162,31.7361,31.6962,31.7361,73700.0
2015-01-22 14:40:00,47.75,47.75,47.7,47.72,91400.0,31.7361,31.7361,31.7029,31.7162,91400.0
2015-01-22 14:45:00,47.72,47.84,47.72,47.82,151000.0,31.7162,31.7959,31.7162,31.7826,151000.0
2015-01-22 14:50:00,47.82,48.04,47.78,47.99,97600.0,31.7826,31.9289,31.7561,31.8956,97600.0
2015-01-22 14:55:00,47.98,48.08,47.97,48.02,159500.0,31.889,31.9554,31.8823,31.9156,159500.0
2015-01-22 15:00:00,48.03,48.14,48.0,48.09,179800.0,31.9222,31.9953,31.9023,31.9621,179800.0
2015-01-22 15:05:00,48.09,48.14,48.06,48.12,138600.0,31.9621,31.9953,31.9422,31.982,138600.0
2015-01-22 15:10:00,48.11,48.14,48.04,48.11,52400.0,31.9754,31.9953,31.9289,31.9754,52400.0
2015-01-22 15:15:00,48.1,48.16,48.1,48.11,51600.0,31.9687,32.0086,31.9687,31.9754,51600.0
2015-01-22 15:20:00,48.11,48.13,48.02,48.04,81400.0,31.9754,31.9887,31.9156,31.9289,81400.0
2015-01-22 15:25:00,48.03,48.12,48.03,48.1,97000.0,31.9222,31.982,31.9222,31.9687,97000.0
2015-01-22 15:30:00,48.1,48.13,48.06,48.11,83000.0,31.9687,31.9887,31.9422,31.9754,83000.0
2015-01-22 15:35:00,48.11,48.14,48.06,48.13,98400.0,31.9754,31.9953,31.9422,31.9887,98400.0
2015-01-22 15:40:00,48.13,48.16,48.07,48.09,144900.0,31.9887,32.0086,31.9488,31.9621,144900.0
2015-01-22 15:45:00,48.09,48.11,47.97,47.97,277600.0,31.9621,31.9754,31.8823,31.8823,277600.0
2015-01-22 15:50:00,47.98,48.06,47.97,48.03,219300.0,31.889,31.9422,31.8823,31.9222,219300.0
2015-01-22 15:55:00,48.04,48.04,47.98,48.01,350800.0,31.9289,31.9289,31.889,31.9089,350800.0
2015-01-23 09:30:00,48.08,48.44,48.02,48.33,162900.0,31.9554,32.1947,31.9156,32.1216,162900.0
2015-01-23 09:35:00,48.32,48.32,47.86,47.87,59400.0,32.115,32.115,31.8092,31.8159,59400.0
2015-01-23 09:40:00,47.86,48.11,47.74,48.04,80400.0,31.8092,31.9754,31.7295,31.9289,80400.0
2015-01-23 09:45:00,48.04,48.35,48.04,48.33,77900.0,31.9289,32.1349,31.9289,32.1216,77900.0
2015-01-23 09:50:00,48.35,48.6,48.27,48.48,114800.0,32.1349,32.3011,32.0817,32.2213,114800.0
2015-01-23 09:55:00,48.47,48.73,48.43,48.73,120000.0,32.2147,32.3875,32.1881,32.3875,120000.0
2015-01-23 10:00:00,48.75,48.9,48.67,48.82,114100.0,32.4007,32.5004,32.3476,32.4473,114100.0
2015-01-23 10:05:00,48.81,48.88,48.76,48.78,160700.0,32.4406,32.4871,32.4074,32.4207,160700.0
2015-01-23 10:10:00,48.78,48.83,48.71,48.73,78600.0,32.4207,32.4539,32.3742,32.3875,78600.0
2015-01-23 10:15:00,48.71,48.71,48.51,48.68,133600.0,32.3742,32.3742,32.2412,32.3542,133600.0
2015-01-23 10:20:00,48.69,48.87,48.68,48.87,57400.0,32.3609,32.4805,32.3542,32.4805,57400.0
2015-01-23 10:25:00,48.88,48.98,48.84,48.97,87500.0,32.4871,32.5536,32.4606,32.547,87500.0
2015-01-23 10:30:00,48.97,49.0,48.87,48.91,57600.0,32.547,32.5669,32.4805,32.5071,57600.0
2015-01-23 10:35:00,48.92,48.94,48.82,48.93,124700.0,32.5137,32.527,32.4473,32.5204,124700.0
2015-01-23 10:40:00,48.93,48.98,48.83,48.85,60700.0,32.5204,32.5536,32.4539,32.4672,60700.0
2015-01-23 10:45:00,48.85,48.89,48.8,48.84,39500.0,32.4672,32.4938,32.434,32.4606,39500.0
2015-01-23 10:50:00,48.84,48.97,48.81,48.95,110300.0,32.4606,32.547,32.4406,32.5337,110300.0
2015-01-23 10:55:00,48.95,49.11,48.93,48.98,101800.0,32.5337,32.64,32.5204,32.5536,101800.0
2015-01-23 11:00:00,48.98,49.04,48.92,48.99,50600.0,32.5536,32.5935,32.5137,32.5603,50600.0
2015-01-23 11:05:00,48.99,49.0,48.9,48.97,96000.0,32.5603,32.5669,32.5004,32.547,96000.0
2015-01-23 11:10:00,48.97,49.01,48.92,48.95,60600.0,32.547,32.5736,32.5137,32.5337,60600.0
2015-01-23 11:15:00,48.95,48.96,48.86,48.89,39900.0,32.5337,32.5403,32.4739,32.4938,39900.0
2015-01-23 11:20:00,48.89,48.92,48.85,48.87,94700.0,32.4938,32.5137,32.4672,32.4805,94700.0
2015-01-23 11:25:00,48.87,48.89,48.78,48.8,50500.0,32.4805,32.4938,32.4207,32.434,50500.0
2015-01-23 11:30:00,48.8,48.8,48.75,48.77,31100.0,32.434,32.434,32.4007,32.414,31100.0
2015-01-23 11:35:00,48.78,48.8,48.74,48.77,42500.0,32.4207,32.434,32.3941,32.414,42500.0
2015-01-23 11:40:00,48.75,49.01,48.75,49.0,59700.0,32.4007,32.5736,32.4007,32.5669,59700.0
2015-01-23 11:45:00,49.0,49.09,48.99,49.03,55900.0,32.5669,32.6267,32.5603,32.5868,55900.0
2015-01-23 11:50:00,49.03,49.04,48.97,48.98,437600.0,32.5868,32.5935,32.547,32.5536,437600.0
2015-01-23 11:55:00,48.99,49.11,48.98,49.09,127600.0,32.5603,32.64,32.5536,32.6267,127600.0
2015-01-23 12:00:00,49.08,49.13,49.0,49.12,131600.0,32.6201,32.6533,32.5669,32.6467,131600.0
2015-01-23 12:05:00,49.11,49.17,49.07,49.12,48300.0,32.64,32.6799,32.6134,32.6467,48300.0
2015-01-23 12:10:00,49.1,49.25,49.1,49.23,56700.0,32.6334,32.7331,32.6334,32.7198,56700.0
2015-01-23 12:15:00,49.23,49.3,49.17,49.26,69200.0,32.7198,32.7663,32.6799,32.7397,69200.0
2015-01-23 12:20:00,49.25,49.33,49.24,49.33,49700.0,32.7331,32.7862,32.7264,32.7862,49700.0
2015-01-23 12:25:00,49.33,49.36,49.26,49.33,48700.0,32.7862,32.8062,32.7397,32.7862,48700.0
2015-01-23 12:30:00,49.33,49.35,49.26,49.28,57900.0,32.7862,32.7995,32.7397,32.753,57900.0
2015-01-23 12:35:00,49.27,49.35,49.23,49.28,64400.0,32.7464,32.7995,32.7198,32.753,64400.0
2015-01-23 12:40:00,49.28,49.3,49.22,49.28,32500.0,32.753,32.7663,32.7131,32.753,32500.0
2015-01-23 12:45:00,49.27,49.29,49.21,49.23,37300.0,32.7464,32.7596,32.7065,32.7198,37300.0
2015-01-23 12:50:00,49.23,49.25,49.13,49.13,43700.0,32.7198,32.7331,32.6533,32.6533,43700.0
2015-01-23 12:55:00,49.13,49.13,48.98,49.01,106300.0,32.6533,32.6533,32.5536,32.5736,106300.0
2015-01-23 13:00:00,49.01,49.06,48.95,48.99,57600.0,32.5736,32.6068,32.5337,32.5603,57600.0
2015-01-23 13:05:00,48.99,49.01,48.88,48.94,72400.0,32.5603,32.5736,32.4871,32.527,72400.0
2015-01-23 13:10:00,48.94,49.1,48.94,49.05,73600.0,32.527,32.6334,32.527,32.6001,73600.0
2015-01-23 13:15:00,49.05,49.11,48.94,48.96,40700.0,32.6001,32.64,32.527,32.5403,40700.0
2015-01-23 13:20:00,48.96,48.99,48.9,48.94,52700.0,32.5403,32.5603,32.5004,32.527,52700.0
2015-01-23 13:25:00,48.94,49.05,48.94,49.04,30600.0,32.527,32.6001,32.527,32.5935,30600.0
2015-01-23 13:30:00,49.03,49.04,48.95,48.99,39100.0,32.5868,32.5935,32.5337,32.5603,39100.0
2015-01-23 13:35:00,49.0,49.19,48.99,49.19,33700.0,32.5669,32.6932,32.5603,32.6932,33700.0
2015-01-23 13:40:00,49.19,49.8,49.16,49.79,547700.0,32.6932,33.0986,32.6732,33.092,547700.0
2015-01-23 13:45:00,49.8,49.8,49.46,49.63,231500.0,33.0986,33.0986,32.8726,32.9856,231500.0
2015-01-23 13:50:00,49.63,49.65,49.55,49.61,164700.0,32.9856,32.9989,32.9325,32.9723,164700.0
2015-01-23 13:55:00,49.6,49.7,49.54,49.68,164200.0,32.9657,33.0321,32.9258,33.0189,164200.0
2015-01-23 14:00:00,49.68,49.95,49.65,49.93,240400.0,33.0189,33.1983,32.9989,33.185,240400.0
2015-01-23 14:05:00,49.93,50.39,49.89,50.31,475200.0,33.185,33.4907,33.1584,33.4376,475200.0
2015-01-23 14:10:00,50.29,50.31,50.11,50.14,130900.0,33.4243,33.4376,33.3046,33.3246,130900.0
2015-01-23 14:15:00,50.14,50.5,50.13,50.44,342700.0,33.3246,33.5639,33.3179,33.524,342700.0
2015-01-23 14:20:00,50.43,50.56,50.4,50.51,176600.0,33.5173,33.6037,33.4974,33.5705,176600.0
2015-01-23 14:25:00,50.52,50.64,50.44,50.48,246600.0,33.5771,33.6569,33.524,33.5506,246600.0
2015-01-23 14:30:00,50.48,50.5,50.4,50.5,132700.0,33.5506,33.5639,33.4974,33.5639,132700.0
2015-01-23 14:35:00,50.49,50.84,50.49,50.69,267700.0,33.5572,33.7898,33.5572,33.6901,267700.0
2015-01-23 14:40:00,50.69,50.9,50.61,50.66,234200.0,33.6901,33.8297,33.637,33.6702,234200.0
2015-01-23 14:45:00,50.67,50.7,50.49,50.53,281700.0,33.6768,33.6968,33.5572,33.5838,281700.0
2015-01-23 14:50:00,50.54,50.55,50.43,50.46,157200.0,33.5904,33.5971,33.5173,33.5373,157200.0
2015-01-23 14:55:00,50.46,50.5,50.4,50.41,103200.0,33.5373,33.5639,33.4974,33.504,103200.0
2015-01-23 15:00:00,50.4,50.48,50.34,50.41,139400.0,33.4974,33.5506,33.4575,33.504,139400.0
2015-01-23 15:05:00,50.41,50.48,50.3,50.44,191500.0,33.504,33.5506,33.4309,33.524,191500.0
2015-01-23 15:10:00,50.44,50.56,50.4,50.43,94800.0,33.524,33.6037,33.4974,33.5173,94800.0
2015-01-23 15:15:00,50.43,50.49,50.39,50.44,145300.0,33.5173,33.5572,33.4907,33.524,145300.0
2015-01-23 15:20:00,50.44,50.52,50.43,50.5,165000.0,33.524,33.5771,33.5173,33.5639,165000.0
2015-01-23 15:25:00,50.5,50.51,50.44,50.46,144000.0,33.5639,33.5705,33.524,33.5373,144000.0
2015-01-23 15:30:00,50.46,50.46,50.24,50.34,220600.0,33.5373,33.5373,33.391,33.4575,220600.0
2015-01-23 15:35:00,50.33,50.35,50.26,50.28,228400.0,33.4509,33.4642,33.4043,33.4176,228400.0
2015-01-23 15:40:00,50.28,50.48,50.27,50.36,250700.0,33.4176,33.5506,33.411,33.4708,250700.0
2015-01-23 15:45:00,50.35,50.44,50.22,50.25,283100.0,33.4642,33.524,33.3778,33.3977,283100.0
2015-01-23 15:50:00,50.23,50.29,50.15,50.16,291200.0,33.3844,33.4243,33.3312,33.3379,291200.0
2015-01-23 15:55:00,50.17,50.21,50.14,50.16,447800.0,33.3445,33.3711,33.3246,33.3379,447800.0
2015-01-26 09:30:00,50.04,50.63,50.04,50.12,228100.0,33.2581,33.6503,33.2581,33.3113,228100.0
2015-01-26 09:35:00,50.12,50.74,50.1,50.5,181400.0,33.3113,33.7234,33.298,33.5639,181400.0
2015-01-26 09:40:00,50.5,50.56,50.28,50.35,169400.0,33.5639,33.6037,33.4176,33.4642,169400.0
2015-01-26 09:45:00,50.33,50.5,50.25,50.45,100400.0,33.4509,33.5639,33.3977,33.5306,100400.0
2015-01-26 09:50:00,50.45,50.96,50.44,50.96,158000.0,33.5306,33.8696,33.524,33.8696,158000.0
2015-01-26 09:55:00,50.94,51.08,50.93,50.97,158700.0,33.8563,33.9493,33.8496,33.8762,158700.0
2015-01-26 10:00:00,50.97,51.04,50.83,50.9,164800.0,33.8762,33.9228,33.7832,33.8297,164800.0
2015-01-26 10:05:00,50.89,50.97,50.81,50.81,155300.0,33.8231,33.8762,33.7699,33.7699,155300.0
2015-01-26 10:10:00,50.82,50.85,50.75,50.8,70200.0,33.7765,33.7965,33.73,33.7632,70200.0
2015-01-26 10:15:00,50.79,51.0,50.7,51.0,105900.0,33.7566,33.8962,33.6968,33.8962,105900.0
2015-01-26 10:20:00,50.99,51.05,50.93,51.05,72900.0,33.8895,33.9294,33.8496,33.9294,72900.0
2015-01-26 10:25:00,51.05,51.13,50.87,51.02,86900.0,33.9294,33.9826,33.8098,33.9095,86900.0
2015-01-26 10:30:00,51.02,51.03,50.79,50.81,95700.0,33.9095,33.9161,33.7566,33.7699,95700.0
2015-01-26 10:35:00,50.83,51.0,50.83,50.93,42600.0,33.7832,33.8962,33.7832,33.8496,42600.0
2015-01-26 10:40:00,50.94,51.16,50.92,51.11,117700.0,33.8563,34.0025,33.843,33.9693,117700.0
2015-01-26 10:45:00,51.11,51.16,51.02,51.1,97700.0,33.9693,34.0025,33.9095,33.9626,97700.0
2015-01-26 10:50:00,51.1,51.2,51.07,51.09,76700.0,33.9626,34.0291,33.9427,33.956,76700.0
2015-01-26 10:55:00,51.1,51.1,50.98,51.02,86100.0,33.9626,33.9626,33.8829,33.9095,86100.0
2015-01-26 11:00:00,51.02,51.03,50.84,50.96,72800.0,33.9095,33.9161,33.7898,33.8696,72800.0
2015-01-26 11:05:00,50.95,50.95,50.76,50.8,67000.0,33.8629,33.8629,33.7367,33.7632,67000.0
2015-01-26 11:10:00,50.79,50.79,50.61,50.77,70500.0,33.7566,33.7566,33.637,33.7433,70500.0
2015-01-26 11:15:00,50.76,50.87,50.74,50.76,62400.0,33.7367,33.8098,33.7234,33.7367,62400.0
2015-01-26 11:20:00,50.78,50.9,50.75,50.76,44300.0,33.7499,33.8297,33.73,33.7367,44300.0
2015-01-26 11:25:00,50.76,50.77,50.6,50.68,54400.0,33.7367,33.7433,33.6303,33.6835,54400.0
2015-01-26 11:30:00,50.68,50.82,50.66,50.8,102400.0,33.6835,33.7765,33.6702,33.7632,102400.0
2015-01-26 11:35:00,50.82,50.95,50.74,50.9,87800.0,33.7765,33.8629,33.7234,33.8297,87800.0
2015-01-26 11:40:00,50.9,51.06,50.87,51.05,70900.0,33.8297,33.936,33.8098,33.9294,70900.0
2015-01-26 11:45:00,51.06,51.08,50.96,51.04,49800.0,33.936,33.9493,33.8696,33.9228,49800.0
2015-01-26 11:50:00,51.04,51.15,51.04,51.13,86400.0,33.9228,33.9959,33.9228,33.9826,86400.0
2015-01-26 11:55:00,51.13,51.24,51.11,51.22,110900.0,33.9826,34.0557,33.9693,34.0424,110900.0
2015-01-26 12:00:00,51.22,51.28,51.17,51.19,78900.0,34.0424,34.0823,34.0092,34.0224,78900.0
2015-01-26 12:05:00,51.2,51.49,51.2,51.48,67800.0,34.0291,34.2218,34.0291,34.2152,67800.0
2015-01-26 12:10:00,51.47,51.47,51.36,51.43,67300.0,34.2085,34.2085,34.1354,34.182,67300.0
2015-01-26 12:15:00,51.44,51.58,51.44,51.49,87300.0,34.1886,34.2817,34.1886,34.2218,87300.0
2015-01-26 12:20:00,51.48,51.48,51.34,51.4,120200.0,34.2152,34.2152,34.1221,34.162,120200.0
2015-01-26 12:25:00,51.4,51.58,51.38,51.57,70100.0,34.162,34.2817,34.1487,34.275,70100.0
2015-01-26 12:30:00,51.58,51.63,51.48,51.5,84500.0,34.2817,34.3149,34.2152,34.2285,84500.0
2015-01-26 12:35:00,51.49,51.55,51.43,51.55,70300.0,34.2218,34.2617,34.182,34.2617,70300.0
2015-01-26 12:40:00,51.54,51.61,51.42,51.47,70000.0,34.2551,34.3016,34.1753,34.2085,70000.0
2015-01-26 12:45:00,51.46,51.46,51.27,51.3,45200.0,34.2019,34.2019,34.0756,34.0956,45200.0
2015-01-26 12:50:00,51.3,51.45,51.24,51.42,50100.0,34.0956,34.1953,34.0557,34.1753,50100.0
2015-01-26 12:55:00,51.43,51.57,51.42,51.53,47100.0,34.182,34.275,34.1753,34.2484,47100.0
2015-01-26 13:00:00,51.54,51.54,51.36,51.42,46000.0,34.2551,34.2551,34.1354,34.1753,46000.0
2015-01-26 13:05:00,51.41,51.65,51.4,51.63,135400.0,34.1687,34.3282,34.162,34.3149,135400.0
2015-01-26 13:10:00,51.64,51.71,51.56,51.56,106600.0,34.3215,34.3681,34.2684,34.2684,106600.0
2015-01-26 13:15:00,51.58,51.66,51.56,51.58,46500.0,34.2817,34.3348,34.2684,34.2817,46500.0
2015-01-26 13:20:00,51.58,51.65,51.54,51.64,50700.0,34.2817,34.3282,34.2551,34.3215,50700.0
2015-01-26 13:25:00,51.65,51.66,51.54,51.62,25600.0,34.3282,34.3348,34.2551,34.3082,25600.0
2015-01-26 13:30:00,51.62,51.64,51.53,51.54,46200.0,34.3082,34.3215,34.2484,34.2551,46200.0
2015-01-26 13:35:00,51.54,51.61,51.48,51.55,95900.0,34.2551,34.3016,34.2152,34.2617,95900.0
2015-01-26 13:40:00,51.56,51.65,51.55,51.64,34900.0,34.2684,34.3282,34.2617,34.3215,34900.0
2015-01-26 13:45:00,51.65,51.71,51.6,51.71,70600.0,34.3282,34.3681,34.2949,34.3681,70600.0
2015-01-26 13:50:00,51.71,51.71,51.58,51.59,57900.0,34.3681,34.3681,34.2817,34.2883,57900.0
2015-01-26 13:55:00,51.59,51.7,51.59,51.69,49600.0,34.2883,34.3614,34.2883,34.3548,49600.0
2015-01-26 14:00:00,51.68,51.69,51.58,51.62,24500.0,34.3481,34.3548,34.2817,34.3082,24500.0
2015-01-26 14:05:00,51.61,51.64,51.48,51.48,41100.0,34.3016,34.3215,34.2152,34.2152,41100.0
2015-01-26 14:10:00,51.47,51.51,51.42,51.44,149900.0,34.2085,34.2351,34.1753,34.1886,149900.0
2015-01-26 14:15:00,51.45,51.46,51.37,51.42,65200.0,34.1953,34.2019,34.1421,34.1753,65200.0
2015-01-26 14:20:00,51.42,51.42,51.33,51.42,62100.0,34.1753,34.1753,34.1155,34.1753,62100.0
2015-01-26 14:25:00,51.42,51.42,51.28,51.32,40200.0,34.1753,34.1753,34.0823,34.1088,40200.0
2015-01-26 14:30:00,51.32,51.4,51.31,51.33,45100.0,34.1088,34.162,34.1022,34.1155,45100.0
2015-01-26 14:35:00,51.34,51.43,51.33,51.42,63800.0,34.1221,34.182,34.1155,34.1753,63800.0
2015-01-26 14:40:00,51.42,51.42,51.33,51.34,36100.0,34.1753,34.1753,34.1155,34.1221,36100.0
2015-01-26 14:45:00,51.33,51.36,51.29,51.35,44600.0,34.1155,34.1354,34.0889,34.1288,44600.0
2015-01-26 14:50:00,51.34,51.4,51.33,51.38,145500.0,34.1221,34.162,34.1155,34.1487,145500.0
2015-01-26 14:55:00,51.38,51.38,51.29,51.3,47600.0,34.1487,34.1487,34.0889,34.0956,47600.0
2015-01-26 15:00:00,51.3,51.3,51.16,51.16,33700.0,34.0956,34.0956,34.0025,34.0025,33700.0
2015-01-26 15:05:00,51.16,51.19,51.09,51.13,126400.0,34.0025,34.0224,33.956,33.9826,126400.0
2015-01-26 15:10:00,51.14,51.2,51.12,51.16,78300.0,33.9892,34.0291,33.9759,34.0025,78300.0
2015-01-26 15:15:00,51.16,51.16,51.1,51.12,50100.0,34.0025,34.0025,33.9626,33.9759,50100.0
2015-01-26 15:20:00,51.12,51.18,51.12,51.17,112700.0,33.9759,34.0158,33.9759,34.0092,112700.0
2015-01-26 15:25:00,51.16,51.18,51.11,51.17,73100.0,34.0025,34.0158,33.9693,34.0092,73100.0
2015-01-26 15:30:00,51.17,51.18,51.11,51.14,135200.0,34.0092,34.0158,33.9693,33.9892,135200.0
2015-01-26 15:35:00,51.15,51.22,51.13,51.19,163300.0,33.9959,34.0424,33.9826,34.0224,163300.0
2015-01-26 15:40:00,51.2,51.21,51.15,51.18,131000.0,34.0291,34.0357,33.9959,34.0158,131000.0
2015-01-26 15:45:00,51.19,51.3,51.18,51.25,274100.0,34.0224,34.0956,34.0158,34.0623,274100.0
2015-01-26 15:50:00,51.25,51.26,51.22,51.23,193600.0,34.0623,34.069,34.0424,34.049,193600.0
2015-01-26 15:55:00,51.23,51.23,51.15,51.2,337100.0,34.049,34.049,33.9959,34.0291,337100.0
2015-01-27 09:30:00,50.8,51.38,50.8,51.2,149500.0,33.7632,34.1487,33.7632,34.0291,149500.0
2015-01-27 09:35:00,51.2,51.6,51.18,51.38,78900.0,34.0291,34.2949,34.0158,34.1487,78900.0
2015-01-27 09:40:00,51.42,51.57,51.28,51.31,86200.0,34.1753,34.275,34.0823,34.1022,86200.0
2015-01-27 09:45:00,51.3,51.3,50.95,50.96,112500.0,34.0956,34.0956,33.8629,33.8696,112500.0
2015-01-27 09:50:00,50.98,51.04,50.82,51.0,125300.0,33.8829,33.9228,33.7765,33.8962,125300.0
2015-01-27 09:55:00,50.98,51.0,50.78,50.97,95200.0,33.8829,33.8962,33.7499,33.8762,95200.0
2015-01-27 10:00:00,50.98,51.08,50.88,51.02,103000.0,33.8829,33.9493,33.8164,33.9095,103000.0
2015-01-27 10:05:00,51.0,51.06,50.91,50.95,75300.0,33.8962,33.936,33.8363,33.8629,75300.0
2015-01-27 10:10:00,50.95,51.05,50.84,50.93,63200.0,33.8629,33.9294,33.7898,33.8496,63200.0
2015-01-27 10:15:00,50.91,50.98,50.8,50.91,67300.0,33.8363,33.8829,33.7632,33.8363,67300.0
2015-01-27 10:20:00,50.9,51.17,50.87,51.14,74700.0,33.8297,34.0092,33.8098,33.9892,74700.0
2015-01-27 10:25:00,51.14,51.43,51.09,51.2,109500.0,33.9892,34.182,33.956,34.0291,109500.0
2015-01-27 10:30:00,51.19,51.21,51.04,51.08,73900.0,34.0224,34.0357,33.9228,33.9493,73900.0
2015-01-27 10:35:00,51.1,51.1,50.88,50.9,140700.0,33.9626,33.9626,33.8164,33.8297,140700.0
2015-01-27 10:40:00,50.9,50.98,50.72,50.81,77000.0,33.8297,33.8829,33.7101,33.7699,77000.0
2015-01-27 10:45:00,50.8,50.81,50.6,50.64,95400.0,33.7632,33.7699,33.6303,33.6569,95400.0
2015-01-27 10:50:00,50.62,50.87,50.59,50.8,91800.0,33.6436,33.8098,33.6237,33.7632,91800.0
2015-01-27 10:55:00,50.81,50.87,50.54,50.55,66000.0,33.7699,33.8098,33.5904,33.5971,66000.0
2015-01-27 11:00:00,50.56,50.68,50.5,50.65,105900.0,33.6037,33.6835,33.5639,33.6635,105900.0
2015-01-27 11:05:00,50.66,50.78,50.63,50.73,55800.0,33.6702,33.7499,33.6503,33.7167,55800.0
2015-01-27 11:10:00,50.75,50.84,50.75,50.84,47200.0,33.73,33.7898,33.73,33.7898,47200.0
2015-01-27 11:15:00,50.85,50.93,50.85,50.88,40900.0,33.7965,33.8496,33.7965,33.8164,40900.0
2015-01-27 11:20:00,50.89,50.99,50.85,50.86,52900.0,33.8231,33.8895,33.7965,33.8031,52900.0
2015-01-27 11:25:00,50.86,51.06,50.85,51.01,59200.0,33.8031,33.936,33.7965,33.9028,59200.0
2015-01-27 11:30:00,51.04,51.25,50.99,51.19,153600.0,33.9228,34.0623,33.8895,34.0224,153600.0
2015-01-27 11:35:00,51.2,51.27,51.07,51.26,57300.0,34.0291,34.0756,33.9427,34.069,57300.0
2015-01-27 11:40:00,51.25,51.3,51.22,51.27,62200.0,34.0623,34.0956,34.0424,34.0756,62200.0
2015-01-27 11:45:00,51.26,51.34,51.23,51.32,62200.0,34.069,34.1221,34.049,34.1088,62200.0
2015-01-27 11:50:00,51.33,51.36,51.25,51.25,36800.0,34.1155,34.1354,34.0623,34.0623,36800.0
2015-01-27 11:55:00,51.25,51.3,51.1,51.13,62800.0,34.0623,34.0956,33.9626,33.9826,62800.0
2015-01-27 12:00:00,51.13,51.14,51.02,51.05,37400.0,33.9826,33.9892,33.9095,33.9294,37400.0
2015-01-27 12:05:00,51.04,51.04,50.93,51.01,52400.0,33.9228,33.9228,33.8496,33.9028,52400.0
2015-01-27 12:10:00,51.0,51.03,50.91,50.94,42900.0,33.8962,33.9161,33.8363,33.8563,42900.0
2015-01-27 12:15:00,50.94,50.98,50.87,50.88,36200.0,33.8563,33.8829,33.8098,33.8164,36200.0
2015-01-27 12:20:00,50.87,50.96,50.83,50.94,38900.0,33.8098,33.8696,33.7832,33.8563,38900.0
2015-01-27 12:25:00,50.95,51.11,50.95,51.11,36000.0,33.8629,33.9693,33.8629,33.9693,36000.0
2015-01-27 12:30:00,51.11,51.12,51.03,51.07,33200.0,33.9693,33.9759,33.9161,33.9427,33200.0
2015-01-27 12:35:00,51.07,51.07,50.91,50.97,43400.0,33.9427,33.9427,33.8363,33.8762,43400.0
2015-01-27 12:40:00,50.96,51.03,50.92,51.02,34800.0,33.8696,33.9161,33.843,33.9095,34800.0
2015-01-27 12:45:00,51.04,51.05,50.83,50.84,32200.0,33.9228,33.9294,33.7832,33.7898,32200.0
2015-01-27 12:50:00,50.84,50.91,50.83,50.91,27100.0,33.7898,33.8363,33.7832,33.8363,27100.0
2015-01-27 12:55:00,50.92,50.97,50.78,50.86,60200.0,33.843,33.8762,33.7499,33.8031,60200.0
2015-01-27 13:00:00,50.86,50.97,50.78,50.82,42800.0,33.8031,33.8762,33.7499,33.7765,42800.0
2015-01-27 13:05:00,50.8,50.87,50.78,50.8,45200.0,33.7632,33.8098,33.7499,33.7632,45200.0
2015-01-27 13:10:00,50.8,50.83,50.72,50.75,49600.0,33.7632,33.7832,33.7101,33.73,49600.0
2015-01-27 13:15:00,50.75,50.98,50.75,50.9,48100.0,33.73,33.8829,33.73,33.8297,48100.0
2015-01-27 13:20:00,50.91,50.92,50.87,50.87,108000.0,33.8363,33.843,33.8098,33.8098,108000.0
2015-01-27 13:25:00,50.86,50.86,50.75,50.8,58900.0,33.8031,33.8031,33.73,33.7632,58900.0
2015-01-27 13:30:00,50.8,50.86,50.77,50.77,79100.0,33.7632,33.8031,33.7433,33.7433,79100.0
2015-01-27 13:35:00,50.78,50.78,50.72,50.78,41200.0,33.7499,33.7499,33.7101,33.7499,41200.0
2015-01-27 13:40:00,50.78,50.82,50.74,50.77,54500.0,33.7499,33.7765,33.7234,33.7433,54500.0
2015-01-27 13:45:00,50.76,50.77,50.69,50.75,41300.0,33.7367,33.7433,33.6901,33.73,41300.0
2015-01-27 13:50:00,50.74,50.75,50.64,50.66,44400.0,33.7234,33.73,33.6569,33.6702,44400.0
2015-01-27 13:55:00,50.66,50.73,50.65,50.69,49400.0,33.6702,33.7167,33.6635,33.6901,49400.0
2015-01-27 14:00:00,50.68,50.81,50.66,50.8,34600.0,33.6835,33.7699,33.6702,33.7632,34600.0
2015-01-27 14:05:00,50.79,50.89,50.79,50.85,36600.0,33.7566,33.8231,33.7566,33.7965,36600.0
2015-01-27 14:10:00,50.85,50.99,50.83,50.98,46100.0,33.7965,33.8895,33.7832,33.8829,46100.0
2015-01-27 14:15:00,50.99,51.1,50.94,51.08,65700.0,33.8895,33.9626,33.8563,33.9493,65700.0
2015-01-27 14:20:00,51.08,51.08,50.98,51.05,129600.0,33.9493,33.9493,33.8829,33.9294,129600.0
2015-01-27 14:25:00,51.04,51.1,50.96,50.99,93900.0,33.9228,33.9626,33.8696,33.8895,93900.0
2015-01-27 14:30:00,51.0,51.02,50.95,51.02,52900.0,33.8962,33.9095,33.8629,33.9095,52900.0
2015-01-27 14:35:00,51.01,51.1,50.99,51.09,56900.0,33.9028,33.9626,33.8895,33.956,56900.0
2015-01-27 14:40:00,51.09,51.1,50.99,51.05,72900.0,33.956,33.9626,33.8895,33.9294,72900.0
2015-01-27 14:45:00,51.06,51.09,50.99,51.04,56000.0,33.936,33.956,33.8895,33.9228,56000.0
2015-01-27 14:50:00,51.05,51.11,51.0,51.0,59800.0,33.9294,33.9693,33.8962,33.8962,59800.0
2015-01-27 14:55:00,51.0,51.0,50.9,50.93,69600.0,33.8962,33.8962,33.8297,33.8496,69600.0
2015-01-27 15:00:00,50.94,51.06,50.94,51.0,44400.0,33.8563,33.936,33.8563,33.8962,44400.0
2015-01-27 15:05:00,50.99,51.1,50.93,51.1,58600.0,33.8895,33.9626,33.8496,33.9626,58600.0
2015-01-27 15:10:00,51.11,51.25,51.11,51.22,92400.0,33.9693,34.0623,33.9693,34.0424,92400.0
2015-01-27 15:15:00,51.21,51.28,51.17,51.25,80800.0,34.0357,34.0823,34.0092,34.0623,80800.0
2015-01-27 15:20:00,51.26,51.33,51.21,51.32,102400.0,34.069,34.1155,34.0357,34.1088,102400.0
2015-01-27 15:25:00,51.32,51.34,51.25,51.29,191800.0,34.1088,34.1221,34.0623,34.0889,191800.0
2015-01-27 15:30:00,51.29,51.36,51.23,51.25,199800.0,34.0889,34.1354,34.049,34.0623,199800.0
2015-01-27 15:35:00,51.25,51.27,51.19,51.21,157200.0,34.0623,34.0756,34.0224,34.0357,157200.0
2015-01-27 15:40:00,51.21,51.32,51.21,51.3,91700.0,34.0357,34.1088,34.0357,34.0956,91700.0
2015-01-27 15:45:00,51.28,51.34,51.23,51.25,134700.0,34.0823,34.1221,34.049,34.0623,134700.0
2015-01-27 15:50:00,51.25,51.27,51.19,51.2,113000.0,34.0623,34.0756,34.0224,34.0291,113000.0
2015-01-27 15:55:00,51.21,51.25,51.18,51.22,191900.0,34.0357,34.0623,34.0158,34.0424,191900.0
2015-01-28 09:30:00,51.54,51.87,51.38,51.49,237700.0,34.2551,34.4744,34.1487,34.2218,237700.0
2015-01-28 09:35:00,51.49,51.54,51.1,51.54,185400.0,34.2218,34.2551,33.9626,34.2551,185400.0
2015-01-28 09:40:00,51.53,51.61,51.32,51.55,187100.0,34.2484,34.3016,34.1088,34.2617,187100.0
2015-01-28 09:45:00,51.6,51.82,51.52,51.79,225600.0,34.2949,34.4412,34.2418,34.4212,225600.0
2015-01-28 09:50:00,51.81,51.99,51.78,51.92,201900.0,34.4345,34.5542,34.4146,34.5076,201900.0
2015-01-28 09:55:00,51.92,51.93,51.5,51.55,120700.0,34.5076,34.5143,34.2285,34.2617,120700.0
2015-01-28 10:00:00,51.58,51.62,51.51,51.53,170400.0,34.2817,34.3082,34.2351,34.2484,170400.0
2015-01-28 10:05:00,51.53,51.62,51.49,51.6,135800.0,34.2484,34.3082,34.2218,34.2949,135800.0
2015-01-28 10:10:00,51.61,51.63,51.49,51.58,209800.0,34.3016,34.3149,34.2218,34.2817,209800.0
2015-01-28 10:15:00,51.58,51.77,51.55,51.67,197500.0,34.2817,34.4079,34.2617,34.3415,197500.0
2015-01-28 10:20:00,51.69,51.88,51.61,51.88,108200.0,34.3548,34.481,34.3016,34.481,108200.0
2015-01-28 10:25:00,51.88,51.95,51.77,51.89,124800.0,34.481,34.5276,34.4079,34.4877,124800.0
2015-01-28 10:30:00,51.9,52.27,51.89,52.02,368600.0,34.4943,34.7402,34.4877,34.5741,368600.0
2015-01-28 10:35:00,52.02,52.11,51.91,52.1,232400.0,34.5741,34.6339,34.501,34.6273,232400.0
2015-01-28 10:40:00,52.1,52.26,52.06,52.07,245400.0,34.6273,34.7336,34.6007,34.6073,245400.0
2015-01-28 10:45:00,52.09,52.09,51.93,51.99,314200.0,34.6206,34.6206,34.5143,34.5542,314200.0
2015-01-28 10:50:00,52.0,52.13,51.99,52.03,142200.0,34.5608,34.6472,34.5542,34.5807,142200.0
2015-01-28 10:55:00,52.02,52.03,51.83,51.88,67400.0,34.5741,34.5807,34.4478,34.481,67400.0
2015-01-28 11:00:00,51.88,52.01,51.82,51.98,94100.0,34.481,34.5674,34.4412,34.5475,94100.0
2015-01-28 11:05:00,52.0,52.09,51.96,52.04,71800.0,34.5608,34.6206,34.5342,34.5874,71800.0
2015-01-28 11:10:00,52.06,52.15,52.0,52.07,92600.0,34.6007,34.6605,34.5608,34.6073,92600.0
2015-01-28 11:15:00,52.07,52.07,51.92,51.95,76300.0,34.6073,34.6073,34.5076,34.5276,76300.0
2015-01-28 11:20:00,51.94,52.0,51.76,51.96,108900.0,34.5209,34.5608,34.4013,34.5342,108900.0
2015-01-28 11:25:00,51.96,51.98,51.86,51.9,102100.0,34.5342,34.5475,34.4677,34.4943,102100.0
2015-01-28 11:30:00,51.88,51.92,51.76,51.82,80000.0,34.481,34.5076,34.4013,34.4412,80000.0
2015-01-28 11:35:00,51.83,51.89,51.68,51.68,63800.0,34.4478,34.4877,34.3481,34.3481,63800.0
2015-01-28 11:40:00,51.68,51.79,51.66,51.77,75000.0,34.3481,34.4212,34.3348,34.4079,75000.0
2015-01-28 11:45:00,51.76,51.83,51.73,51.79,48100.0,34.4013,34.4478,34.3813,34.4212,48100.0
2015-01-28 11:50:00,51.79,51.82,51.71,51.74,92700.0,34.4212,34.4412,34.3681,34.388,92700.0
2015-01-28 11:55:00,51.74,51.78,51.63,51.69,86000.0,34.388,34.4146,34.3149,34.3548,86000.0
2015-01-28 12:00:00,51.69,51.7,51.59,51.66,60900.0,34.3548,34.3614,34.2883,34.3348,60900.0
2015-01-28 12:05:00,51.66,51.73,51.64,51.67,62400.0,34.3348,34.3813,34.3215,34.3415,62400.0
2015-01-28 12:10:00,51.66,51.68,51.54,51.57,44000.0,34.3348,34.3481,34.2551,34.275,44000.0
2015-01-28 12:15:00,51.56,51.81,51.54,51.8,75000.0,34.2684,34.4345,34.2551,34.4279,75000.0
2015-01-28 12:20:00,51.81,51.93,51.8,51.9,65900.0,34.4345,34.5143,34.4279,34.4943,65900.0
2015-01-28 12:25:00,51.91,52.01,51.87,52.01,51500.0,34.501,34.5674,34.4744,34.5674,51500.0
2015-01-28 12:30:00,52.01,52.03,51.93,51.94,47800.0,34.5674,34.5807,34.5143,34.5209,47800.0
2015-01-28 12:35:00,51.94,51.95,51.81,51.81,41700.0,34.5209,34.5276,34.4345,34.4345,41700.0
2015-01-28 12:40:00,51.8,51.81,51.69,51.74,47100.0,34.4279,34.4345,34.3548,34.388,47100.0
2015-01-28 12:45:00,51.74,51.82,51.7,51.82,54200.0,34.388,34.4412,34.3614,34.4412,54200.0
2015-01-28 12:50:00,51.82,51.94,51.81,51.84,95100.0,34.4412,34.5209,34.4345,34.4545,95100.0
2015-01-28 12:55:00,51.83,51.97,51.83,51.9,42000.0,34.4478,34.5409,34.4478,34.4943,42000.0
2015-01-28 13:00:00,51.89,51.93,51.84,51.88,51000.0,34.4877,34.5143,34.4545,34.481,51000.0
2015-01-28 13:05:00,51.88,51.89,51.8,51.81,39200.0,34.481,34.4877,34.4279,34.4345,39200.0
2015-01-28 13:10:00,51.81,51.84,51.78,51.8,110700.0,34.4345,34.4545,34.4146,34.4279,110700.0
2015-01-28 13:15:00,51.79,51.83,51.64,51.64,68800.0,34.4212,34.4478,34.3215,34.3215,68800.0
2015-01-28 13:20:00,51.64,51.72,51.62,51.64,78000.0,34.3215,34.3747,34.3082,34.3215,78000.0
2015-01-28 13:25:00,51.64,51.79,51.63,51.79,39800.0,34.3215,34.4212,34.3149,34.4212,39800.0
2015-01-28 13:30:00,51.79,51.84,51.78,51.81,59500.0,34.4212,34.4545,34.4146,34.4345,59500.0
2015-01-28 13:35:00,51.82,51.9,51.81,51.87,83500.0,34.4412,34.4943,34.4345,34.4744,83500.0
2015-01-28 13:40:00,51.87,51.93,51.85,51.91,59700.0,34.4744,34.5143,34.4611,34.501,59700.0
2015-01-28 13:45:00,51.91,52.08,51.9,52.07,69600.0,34.501,34.614,34.4943,34.6073,69600.0
2015-01-28 13:50:00,52.08,52.08,52.04,52.05,46000.0,34.614,34.614,34.5874,34.594,46000.0
2015-01-28 13:55:00,52.06,52.2,52.05,52.16,91600.0,34.6007,34.6937,34.594,34.6671,91600.0
2015-01-28 14:00:00,52.16,52.25,52.1,52.14,105700.0,34.6671,34.727,34.6273,34.6538,105700.0
2015-01-28 14:05:00,52.13,52.13,51.99,52.01,74500.0,34.6472,34.6472,34.5542,34.5674,74500.0
2015-01-28 14:10:00,52.01,52.07,51.85,52.03,122300.0,34.5674,34.6073,34.4611,34.5807,122300.0
2015-01-28 14:15:00,52.01,52.27,51.97,52.25,127800.0,34.5674,34.7402,34.5409,34.727,127800.0
2015-01-28 14:20:00,52.25,52.31,52.15,52.15,163400.0,34.727,34.7668,34.6605,34.6605,163400.0
2015-01-28 14:25:00,52.15,52.24,52.12,52.2,102800.0,34.6605,34.7203,34.6406,34.6937,102800.0
2015-01-28 14:30:00,52.2,52.23,52.05,52.09,121200.0,34.6937,34.7137,34.594,34.6206,121200.0
2015-01-28 14:35:00,52.09,52.18,52.01,52.03,107000.0,34.6206,34.6804,34.5674,34.5807,107000.0
2015-01-28 14:40:00,52.03,52.11,51.97,52.08,113400.0,34.5807,34.6339,34.5409,34.614,113400.0
2015-01-28 14:45:00,52.08,52.22,52.08,52.15,85400.0,34.614,34.707,34.614,34.6605,85400.0
2015-01-28 14:50:00,52.16,52.22,52.14,52.18,170500.0,34.6671,34.707,34.6538,34.6804,170500.0
2015-01-28 14:55:00,52.18,52.24,52.15,52.23,137700.0,34.6804,34.7203,34.6605,34.7137,137700.0
2015-01-28 15:00:00,52.23,52.24,52.09,52.09,103500.0,34.7137,34.7203,34.6206,34.6206,103500.0
2015-01-28 15:05:00,52.09,52.1,51.88,51.95,262100.0,34.6206,34.6273,34.481,34.5276,262100.0
2015-01-28 15:10:00,51.95,52.05,51.92,52.01,162700.0,34.5276,34.594,34.5076,34.5674,162700.0
2015-01-28 15:15:00,52.01,52.02,51.72,51.74,171700.0,34.5674,34.5741,34.3747,34.388,171700.0
2015-01-28 15:20:00,51.73,51.85,51.7,51.78,105500.0,34.3813,34.4611,34.3614,34.4146,105500.0
2015-01-28 15:25:00,51.78,51.81,51.67,51.71,141300.0,34.4146,34.4345,34.3415,34.3681,141300.0
2015-01-28 15:30:00,51.71,51.73,51.66,51.7,271000.0,34.3681,34.3813,34.3348,34.3614,271000.0
2015-01-28 15:35:00,51.7,51.72,51.63,51.68,201600.0,34.3614,34.3747,34.3149,34.3481,201600.0
2015-01-28 15:40:00,51.67,51.69,51.51,51.52,239700.0,34.3415,34.3548,34.2351,34.2418,239700.0
2015-01-28 15:45:00,51.51,51.55,51.4,51.5,219600.0,34.2351,34.2617,34.162,34.2285,219600.0
2015-01-28 15:50:00,51.5,51.51,51.44,51.47,196500.0,34.2285,34.2351,34.1886,34.2085,196500.0
2015-01-28 15:55:00,51.46,51.58,51.43,51.52,316600.0,34.2019,34.2817,34.182,34.2418,316600.0
2015-01-29 09:30:00,52.88,52.95,52.35,52.77,468700.0,35.1457,35.1922,34.7934,35.0726,468700.0
2015-01-29 09:35:00,52.75,53.2,52.62,52.76,491100.0,35.0593,35.3584,34.9729,35.0659,491100.0
2015-01-29 09:40:00,52.81,52.99,51.92,52.46,610600.0,35.0991,35.2188,34.5076,34.8665,610600.0
2015-01-29 09:45:00,52.46,52.51,52.02,52.16,205800.0,34.8665,34.8998,34.5741,34.6671,205800.0
2015-01-29 09:50:00,52.22,52.4,52.16,52.4,123800.0,34.707,34.8266,34.6671,34.8266,123800.0
2015-01-29 09:55:00,52.38,52.8,52.26,52.71,168900.0,34.8134,35.0925,34.7336,35.0327,168900.0
2015-01-29 10:00:00,52.7,52.83,52.53,52.74,158400.0,35.026,35.1124,34.9131,35.0526,158400.0
2015-01-29 10:05:00,52.75,52.79,52.32,52.41,221600.0,35.0593,35.0859,34.7735,34.8333,221600.0
2015-01-29 10:10:00,52.43,52.54,52.39,52.53,148300.0,34.8466,34.9197,34.82,34.9131,148300.0
2015-01-29 10:15:00,52.53,52.54,51.95,52.14,147300.0,34.9131,34.9197,34.5276,34.6538,147300.0
2015-01-29 10:20:00,52.14,52.14,51.78,51.79,186600.0,34.6538,34.6538,34.4146,34.4212,186600.0
2015-01-29 10:25:00,51.79,52.06,51.75,52.01,114200.0,34.4212,34.6007,34.3946,34.5674,114200.0
2015-01-29 10:30:00,52.01,52.47,51.97,52.37,184600.0,34.5674,34.8732,34.5409,34.8067,184600.0
2015-01-29 10:35:00,52.37,52.39,51.99,52.06,115500.0,34.8067,34.82,34.5542,34.6007,115500.0
2015-01-29 10:40:00,52.06,52.08,51.65,51.79,91500.0,34.6007,34.614,34.3282,34.4212,91500.0
2015-01-29 10:45:00,51.79,51.91,51.67,51.81,150900.0,34.4212,34.501,34.3415,34.4345,150900.0
2015-01-29 10:50:00,51.82,51.95,51.77,51.91,142000.0,34.4412,34.5276,34.4079,34.501,142000.0
2015-01-29 10:55:00,51.9,51.91,51.75,51.75,139500.0,34.4943,34.501,34.3946,34.3946,139500.0
2015-01-29 11:00:00,51.75,51.97,51.74,51.89,135500.0,34.3946,34.5409,34.388,34.4877,135500.0
2015-01-29 11:05:00,51.86,51.87,51.78,51.85,75700.0,34.4677,34.4744,34.4146,34.4611,75700.0
2015-01-29 11:10:00,51.85,51.86,51.5,51.57,149900.0,34.4611,34.4677,34.2285,34.275,149900.0
2015-01-29 11:15:00,51.57,51.65,51.2,51.2,248200.0,34.275,34.3282,34.0291,34.0291,248200.0
2015-01-29 11:20:00,51.19,51.69,51.18,51.63,128000.0,34.0224,34.3548,34.0158,34.3149,128000.0
2015-01-29 11:25:00,51.61,51.77,51.49,51.68,113400.0,34.3016,34.4079,34.2218,34.3481,113400.0
2015-01-29 11:30:00,51.68,51.91,51.65,51.89,319600.0,34.3481,34.501,34.3282,34.4877,319600.0
2015-01-29 11:35:00,51.88,52.0,51.84,51.98,77400.0,34.481,34.5608,34.4545,34.5475,77400.0
2015-01-29 11:40:00,51.98,52.04,51.74,51.77,126000.0,34.5475,34.5874,34.388,34.4079,126000.0
2015-01-29 11:45:00,51.77,51.86,51.74,51.85,79900.0,34.4079,34.4677,34.388,34.4611,79900.0
2015-01-29 11:50:00,51.84,52.05,51.82,51.93,95200.0,34.4545,34.594,34.4412,34.5143,95200.0
2015-01-29 11:55:00,51.93,52.15,51.89,52.1,76200.0,34.5143,34.6605,34.4877,34.6273,76200.0
2015-01-29 12:00:00,52.11,52.19,52.03,52.05,60200.0,34.6339,34.6871,34.5807,34.594,60200.0
2015-01-29 12:05:00,52.06,52.07,51.99,52.07,89900.0,34.6007,34.6073,34.5542,34.6073,89900.0
2015-01-29 12:10:00,52.07,52.17,51.97,52.16,120600.0,34.6073,34.6738,34.5409,34.6671,120600.0
2015-01-29 12:15:00,52.16,52.17,52.0,52.07,70000.0,34.6671,34.6738,34.5608,34.6073,70000.0
2015-01-29 12:20:00,52.04,52.26,52.04,52.26,109100.0,34.5874,34.7336,34.5874,34.7336,109100.0
2015-01-29 12:25:00,52.27,52.4,52.27,52.3,112200.0,34.7402,34.8266,34.7402,34.7602,112200.0
2015-01-29 12:30:00,52.29,52.32,52.19,52.23,91600.0,34.7535,34.7735,34.6871,34.7137,91600.0
2015-01-29 12:35:00,52.24,52.28,52.08,52.18,152400.0,34.7203,34.7469,34.614,34.6804,152400.0
2015-01-29 12:40:00,52.17,52.18,52.03,52.03,134200.0,34.6738,34.6804,34.5807,34.5807,134200.0
2015-01-29 12:45:00,52.01,52.04,51.88,51.94,48600.0,34.5674,34.5874,34.481,34.5209,48600.0
2015-01-29 12:50:00,51.91,51.93,51.6,51.85,68400.0,34.501,34.5143,34.2949,34.4611,68400.0
2015-01-29 12:55:00,51.86,51.86,51.63,51.77,55300.0,34.4677,34.4677,34.3149,34.4079,55300.0
2015-01-29 13:00:00,51.77,51.78,51.56,51.63,103100.0,34.4079,34.4146,34.2684,34.3149,103100.0
2015-01-29 13:05:00,51.61,51.64,51.48,51.59,86700.0,34.3016,34.3215,34.2152,34.2883,86700.0
2015-01-29 13:10:00,51.58,51.8,51.58,51.76,52900.0,34.2817,34.4279,34.2817,34.4013,52900.0
2015-01-29 13:15:00,51.76,51.84,51.69,51.77,50300.0,34.4013,34.4545,34.3548,34.4079,50300.0
2015-01-29 13:20:00,51.76,51.85,51.74,51.8,61500.0,34.4013,34.4611,34.388,34.4279,61500.0
2015-01-29 13:25:00,51.8,51.92,51.71,51.92,68900.0,34.4279,34.5076,34.3681,34.5076,68900.0
2015-01-29 13:30:00,51.91,51.98,51.81,51.96,50900.0,34.501,34.5475,34.4345,34.5342,50900.0
2015-01-29 13:35:00,51.97,52.07,51.91,52.07,66500.0,34.5409,34.6073,34.501,34.6073,66500.0
2015-01-29 13:40:00,52.05,52.16,52.03,52.16,47800.0,34.594,34.6671,34.5807,34.6671,47800.0
2015-01-29 13:45:00,52.14,52.24,52.1,52.23,47900.0,34.6538,34.7203,34.6273,34.7137,47900.0
2015-01-29 13:50:00,52.23,52.25,52.16,52.19,68000.0,34.7137,34.727,34.6671,34.6871,68000.0
2015-01-29 13:55:00,52.18,52.25,52.16,52.2,50900.0,34.6804,34.727,34.6671,34.6937,50900.0
2015-01-29 14:00:00,52.2,52.24,52.16,52.18,50000.0,34.6937,34.7203,34.6671,34.6804,50000.0
2015-01-29 14:05:00,52.18,52.21,52.01,52.01,82400.0,34.6804,34.7004,34.5674,34.5674,82400.0
2015-01-29 14:10:00,52.0,52.0,51.88,51.89,43200.0,34.5608,34.5608,34.481,34.4877,43200.0
2015-01-29 14:15:00,51.9,51.93,51.77,51.79,53900.0,34.4943,34.5143,34.4079,34.4212,53900.0
2015-01-29 14:20:00,51.8,51.82,51.75,51.82,54900.0,34.4279,34.4412,34.3946,34.4412,54900.0
2015-01-29 14:25:00,51.82,51.83,51.7,51.78,85700.0,34.4412,34.4478,34.3614,34.4146,85700.0
2015-01-29 14:30:00,51.77,51.86,51.76,51.85,38100.0,34.4079,34.4677,34.4013,34.4611,38100.0
2015-01-29 14:35:00,51.86,51.88,51.83,51.86,46000.0,34.4677,34.481,34.4478,34.4677,46000.0
2015-01-29 14:40:00,51.86,51.87,51.73,51.74,58500.0,34.4677,34.4744,34.3813,34.388,58500.0
2015-01-29 14:45:00,51.73,51.81,51.72,51.72,57200.0,34.3813,34.4345,34.3747,34.3747,57200.0
2015-01-29 14:50:00,51.72,51.72,51.59,51.65,55000.0,34.3747,34.3747,34.2883,34.3282,55000.0
2015-01-29 14:55:00,51.65,51.74,51.65,51.7,60600.0,34.3282,34.388,34.3282,34.3614,60600.0
2015-01-29 15:00:00,51.69,51.74,51.67,51.67,60500.0,34.3548,34.388,34.3415,34.3415,60500.0
2015-01-29 15:05:00,51.67,51.74,51.64,51.72,64000.0,34.3415,34.388,34.3215,34.3747,64000.0
2015-01-29 15:10:00,51.72,51.74,51.66,51.68,58500.0,34.3747,34.388,34.3348,34.3481,58500.0
2015-01-29 15:15:00,51.68,51.75,51.61,51.75,101800.0,34.3481,34.3946,34.3016,34.3946,101800.0
2015-01-29 15:20:00,51.74,51.96,51.74,51.95,91700.0,34.388,34.5342,34.388,34.5276,91700.0
2015-01-29 15:25:00,51.96,52.04,51.87,52.0,101600.0,34.5342,34.5874,34.4744,34.5608,101600.0
2015-01-29 15:30:00,52.0,52.11,52.0,52.1,109800.0,34.5608,34.6339,34.5608,34.6273,109800.0
2015-01-29 15:35:00,52.09,52.24,52.08,52.24,130200.0,34.6206,34.7203,34.614,34.7203,130200.0
2015-01-29 15:40:00,52.24,52.26,52.17,52.2,170900.0,34.7203,34.7336,34.6738,34.6937,170900.0
2015-01-29 15:45:00,52.2,52.22,52.13,52.16,192600.0,34.6937,34.707,34.6472,34.6671,192600.0
2015-01-29 15:50:00,52.16,52.18,52.03,52.08,217400.0,34.6671,34.6804,34.5807,34.614,217400.0
2015-01-29 15:55:00,52.08,52.12,51.9,52.07,481200.0,34.614,34.6406,34.4943,34.6073,481200.0
2015-01-30 09:30:00,51.75,51.97,51.6,51.73,154900.0,34.3946,34.5409,34.2949,34.3813,154900.0
2015-01-30 09:35:00,51.76,51.9,51.5,51.87,66400.0,34.4013,34.4943,34.2285,34.4744,66400.0
2015-01-30 09:40:00,51.86,52.43,51.86,52.42,90000.0,34.4677,34.8466,34.4677,34.8399,90000.0
2015-01-30 09:45:00,52.37,52.5,52.23,52.23,105400.0,34.8067,34.8931,34.7137,34.7137,105400.0
2015-01-30 09:50:00,52.26,52.47,52.21,52.45,113300.0,34.7336,34.8732,34.7004,34.8599,113300.0
2015-01-30 09:55:00,52.43,52.67,52.31,52.63,126900.0,34.8466,35.0061,34.7668,34.9795,126900.0
2015-01-30 10:00:00,52.64,52.68,52.52,52.61,106200.0,34.9862,35.0127,34.9064,34.9662,106200.0
2015-01-30 10:05:00,52.62,52.63,52.18,52.22,150000.0,34.9729,34.9795,34.6804,34.707,150000.0
2015-01-30 10:10:00,52.24,52.5,52.24,52.49,92300.0,34.7203,34.8931,34.7203,34.8865,92300.0
2015-01-30 10:15:00,52.47,52.57,52.39,52.44,75700.0,34.8732,34.9396,34.82,34.8532,75700.0
2015-01-30 10:20:00,52.44,52.52,52.4,52.43,40500.0,34.8532,34.9064,34.8266,34.8466,40500.0
2015-01-30 10:25:00,52.41,52.56,52.38,52.43,45300.0,34.8333,34.933,34.8134,34.8466,45300.0
2015-01-30 10:30:00,52.41,52.43,52.23,52.32,110300.0,34.8333,34.8466,34.7137,34.7735,110300.0
2015-01-30 10:35:00,52.32,52.38,52.19,52.31,68000.0,34.7735,34.8134,34.6871,34.7668,68000.0
2015-01-30 10:40:00,52.31,52.53,52.24,52.52,58900.0,34.7668,34.9131,34.7203,34.9064,58900.0
2015-01-30 10:45:00,52.53,52.6,52.39,52.42,47700.0,34.9131,34.9596,34.82,34.8399,47700.0
2015-01-30 10:50:00,52.41,52.41,52.13,52.15,77500.0,34.8333,34.8333,34.6472,34.6605,77500.0
2015-01-30 10:55:00,52.13,52.19,51.95,52.17,91200.0,34.6472,34.6871,34.5276,34.6738,91200.0
2015-01-30 11:00:00,52.16,52.16,51.99,52.1,43400.0,34.6671,34.6671,34.5542,34.6273,43400.0
2015-01-30 11:05:00,52.09,52.1,51.78,51.97,93300.0,34.6206,34.6273,34.4146,34.5409,93300.0
2015-01-30 11:10:00,51.95,52.01,51.74,51.84,64600.0,34.5276,34.5674,34.388,34.4545,64600.0
2015-01-30 11:15:00,51.82,51.96,51.74,51.96,47500.0,34.4412,34.5342,34.388,34.5342,47500.0
2015-01-30 11:20:00,51.97,52.06,51.86,51.97,47000.0,34.5409,34.6007,34.4677,34.5409,47000.0
2015-01-30 11:25:00,51.96,52.2,51.96,52.11,66700.0,34.5342,34.6937,34.5342,34.6339,66700.0
2015-01-30 11:30:00,52.11,52.19,52.08,52.11,78500.0,34.6339,34.6871,34.614,34.6339,78500.0
2015-01-30 11:35:00,52.11,52.28,52.09,52.25,114300.0,34.6339,34.7469,34.6206,34.727,114300.0
2015-01-30 11:40:00,52.26,52.26,52.07,52.13,48200.0,34.7336,34.7336,34.6073,34.6472,48200.0
2015-01-30 11:45:00,52.11,52.25,52.1,52.22,61900.0,34.6339,34.727,34.6273,34.707,61900.0
2015-01-30 11:50:00,52.23,52.24,52.02,52.06,96700.0,34.7137,34.7203,34.5741,34.6007,96700.0
2015-01-30 11:55:00,52.07,52.23,52.06,52.13,59800.0,34.6073,34.7137,34.6007,34.6472,59800.0
2015-01-30 12:00:00,52.14,52.27,52.12,52.14,62200.0,34.6538,34.7402,34.6406,34.6538,62200.0
2015-01-30 12:05:00,52.13,52.28,52.12,52.25,44100.0,34.6472,34.7469,34.6406,34.727,44100.0
2015-01-30 12:10:00,52.26,52.43,52.21,52.42,59500.0,34.7336,34.8466,34.7004,34.8399,59500.0
2015-01-30 12:15:00,52.42,52.44,52.32,52.36,52300.0,34.8399,34.8532,34.7735,34.8001,52300.0
2015-01-30 12:20:00,52.38,52.49,52.33,52.47,48500.0,34.8134,34.8865,34.7801,34.8732,48500.0
2015-01-30 12:25:00,52.47,52.49,52.35,52.46,49000.0,34.8732,34.8865,34.7934,34.8665,49000.0
2015-01-30 12:30:00,52.45,52.54,52.42,52.53,70400.0,34.8599,34.9197,34.8399,34.9131,70400.0
2015-01-30 12:35:00,52.54,52.6,52.53,52.58,88500.0,34.9197,34.9596,34.9131,34.9463,88500.0
2015-01-30 12:40:00,52.58,52.61,52.51,52.53,93200.0,34.9463,34.9662,34.8998,34.9131,93200.0
2015-01-30 12:45:00,52.52,52.56,52.45,52.55,56300.0,34.9064,34.933,34.8599,34.9263,56300.0
2015-01-30 12:50:00,52.56,52.61,52.5,52.51,56800.0,34.933,34.9662,34.8931,34.8998,56800.0
2015-01-30 12:55:00,52.52,52.55,52.46,52.54,64900.0,34.9064,34.9263,34.8665,34.9197,64900.0
2015-01-30 13:00:00,52.53,52.72,52.53,52.71,111800.0,34.9131,35.0393,34.9131,35.0327,111800.0
2015-01-30 13:05:00,52.71,52.73,52.66,52.73,74400.0,35.0327,35.046,34.9995,35.046,74400.0
2015-01-30 13:10:00,52.73,52.77,52.65,52.66,68700.0,35.046,35.0726,34.9928,34.9995,68700.0
2015-01-30 13:15:00,52.66,52.71,52.57,52.7,73600.0,34.9995,35.0327,34.9396,35.026,73600.0
2015-01-30 13:20:00,52.7,52.77,52.69,52.73,71300.0,35.026,35.0726,35.0194,35.046,71300.0
2015-01-30 13:25:00,52.72,52.91,52.71,52.91,132100.0,35.0393,35.1656,35.0327,35.1656,132100.0
2015-01-30 13:30:00,52.9,52.96,52.85,52.92,70300.0,35.159,35.1988,35.1257,35.1723,70300.0
2015-01-30 13:35:00,52.91,53.03,52.84,52.97,105100.0,35.1656,35.2454,35.1191,35.2055,105100.0
2015-01-30 13:40:00,52.99,53.07,52.95,53.07,74300.0,35.2188,35.272,35.1922,35.272,74300.0
2015-01-30 13:45:00,53.08,53.13,53.01,53.12,102800.0,35.2786,35.3118,35.2321,35.3052,102800.0
2015-01-30 13:50:00,53.11,53.27,53.08,53.2,294400.0,35.2985,35.4049,35.2786,35.3584,294400.0
2015-01-30 13:55:00,53.19,53.5,53.15,53.47,250400.0,35.3517,35.5577,35.3251,35.5378,250400.0
2015-01-30 14:00:00,53.48,53.5,53.41,53.48,163600.0,35.5445,35.5577,35.4979,35.5445,163600.0
2015-01-30 14:05:00,53.48,53.61,53.46,53.6,236600.0,35.5445,35.6309,35.5312,35.6242,236600.0
2015-01-30 14:10:00,53.6,53.64,53.54,53.61,123700.0,35.6242,35.6508,35.5843,35.6309,123700.0
2015-01-30 14:15:00,53.61,53.67,53.59,53.63,158300.0,35.6309,35.6707,35.6176,35.6441,158300.0
2015-01-30 14:20:00,53.62,53.82,53.57,53.74,164300.0,35.6375,35.7704,35.6043,35.7173,164300.0
2015-01-30 14:25:00,53.73,53.9,53.67,53.86,157500.0,35.7106,35.8236,35.6707,35.797,157500.0
2015-01-30 14:30:00,53.85,53.89,53.55,53.72,145600.0,35.7904,35.8169,35.591,35.704,145600.0
2015-01-30 14:35:00,53.72,53.72,53.55,53.58,110500.0,35.704,35.704,35.591,35.6109,110500.0
2015-01-30 14:40:00,53.61,53.67,53.57,53.61,68700.0,35.6309,35.6707,35.6043,35.6309,68700.0
2015-01-30 14:45:00,53.61,53.68,53.43,53.43,123900.0,35.6309,35.6774,35.5112,35.5112,123900.0
2015-01-30 14:50:00,53.42,53.48,53.37,53.38,93700.0,35.5046,35.5445,35.4713,35.478,93700.0
2015-01-30 14:55:00,53.38,53.39,53.17,53.18,99700.0,35.478,35.4846,35.3384,35.3451,99700.0
2015-01-30 15:00:00,53.2,53.36,53.18,53.22,151400.0,35.3584,35.4647,35.3451,35.3716,151400.0
2015-01-30 15:05:00,53.23,53.26,53.08,53.15,119300.0,35.3783,35.3982,35.2786,35.3251,119300.0
2015-01-30 15:10:00,53.15,53.38,53.14,53.37,131200.0,35.3251,35.478,35.3185,35.4713,131200.0
2015-01-30 15:15:00,53.37,53.37,53.17,53.17,128500.0,35.4713,35.4713,35.3384,35.3384,128500.0
2015-01-30 15:20:00,53.17,53.18,53.01,53.09,161100.0,35.3384,35.3451,35.2321,35.2852,161100.0
2015-01-30 15:25:00,53.1,53.25,53.0,53.22,157600.0,35.2919,35.3916,35.2254,35.3716,157600.0
2015-01-30 15:30:00,53.23,53.24,53.11,53.21,180900.0,35.3783,35.3849,35.2985,35.365,180900.0
2015-01-30 15:35:00,53.2,53.26,53.16,53.2,181700.0,35.3584,35.3982,35.3318,35.3584,181700.0
2015-01-30 15:40:00,53.19,53.2,53.0,53.07,198700.0,35.3517,35.3584,35.2254,35.272,198700.0
2015-01-30 15:45:00,53.07,53.1,52.87,52.88,223800.0,35.272,35.2919,35.139,35.1457,223800.0
2015-01-30 15:50:00,52.9,52.92,52.74,52.75,308700.0,35.159,35.1723,35.0526,35.0593,308700.0
2015-01-30 15:55:00,52.75,52.9,52.72,52.86,368000.0,35.0593,35.159,35.0393,35.1324,368000.0
2015-02-02 09:30:00,53.4,54.16,53.2,53.24,315000.0,35.4913,35.9964,35.3584,35.3849,315000.0
2015-02-02 09:35:00,53.27,53.79,53.13,53.73,164600.0,35.4049,35.7505,35.3118,35.7106,164600.0
2015-02-02 09:40:00,53.74,53.85,53.5,53.54,218200.0,35.7173,35.7904,35.5577,35.5843,218200.0
2015-02-02 09:45:00,53.54,53.73,53.28,53.73,131000.0,35.5843,35.7106,35.4115,35.7106,131000.0
2015-02-02 09:50:00,53.74,53.78,53.36,53.43,200700.0,35.7173,35.7438,35.4647,35.5112,200700.0
2015-02-02 09:55:00,53.39,53.47,53.19,53.33,131400.0,35.4846,35.5378,35.3517,35.4448,131400.0
2015-02-02 10:00:00,53.32,53.33,53.05,53.1,101300.0,35.4381,35.4448,35.2587,35.2919,101300.0
2015-02-02 10:05:00,53.1,53.17,53.0,53.16,120400.0,35.2919,35.3384,35.2254,35.3318,120400.0
2015-02-02 10:10:00,53.14,53.16,52.92,53.09,143500.0,35.3185,35.3318,35.1723,35.2852,143500.0
2015-02-02 10:15:00,53.1,53.23,53.01,53.14,68600.0,35.2919,35.3783,35.2321,35.3185,68600.0
2015-02-02 10:20:00,53.12,53.35,53.12,53.28,126200.0,35.3052,35.458,35.3052,35.4115,126200.0
2015-02-02 10:25:00,53.3,53.61,53.3,53.57,134700.0,35.4248,35.6309,35.4248,35.6043,134700.0
2015-02-02 10:30:00,53.56,53.65,53.3,53.34,126200.0,35.5976,35.6574,35.4248,35.4514,126200.0
2015-02-02 10:35:00,53.32,53.44,53.15,53.36,126800.0,35.4381,35.5179,35.3251,35.4647,126800.0
2015-02-02 10:40:00,53.37,53.43,53.24,53.4,80500.0,35.4713,35.5112,35.3849,35.4913,80500.0
2015-02-02 10:45:00,53.39,53.39,53.21,53.23,139500.0,35.4846,35.4846,35.365,35.3783,139500.0
2015-02-02 10:50:00,53.23,53.3,53.15,53.19,124800.0,35.3783,35.4248,35.3251,35.3517,124800.0
2015-02-02 10:55:00,53.19,53.21,53.02,53.07,100700.0,35.3517,35.365,35.2387,35.272,100700.0
2015-02-02 11:00:00,53.09,53.4,53.08,53.37,63700.0,35.2852,35.4913,35.2786,35.4713,63700.0
2015-02-02 11:05:00,53.4,53.49,53.31,53.33,50100.0,35.4913,35.5511,35.4315,35.4448,50100.0
2015-02-02 11:10:00,53.34,53.4,53.28,53.29,55200.0,35.4514,35.4913,35.4115,35.4182,55200.0
2015-02-02 11:15:00,53.29,53.39,53.16,53.38,71300.0,35.4182,35.4846,35.3318,35.478,71300.0
2015-02-02 11:20:00,53.37,53.6,53.22,53.52,78500.0,35.4713,35.6242,35.3716,35.571,78500.0
2015-02-02 11:25:00,53.52,53.65,53.49,53.64,53900.0,35.571,35.6574,35.5511,35.6508,53900.0
2015-02-02 11:30:00,53.66,53.79,53.56,53.78,101700.0,35.6641,35.7505,35.5976,35.7438,101700.0
2015-02-02 11:35:00,53.78,53.87,53.67,53.69,109500.0,35.7438,35.8037,35.6707,35.684,109500.0
2015-02-02 11:40:00,53.68,53.75,53.61,53.66,95200.0,35.6774,35.7239,35.6309,35.6641,95200.0
2015-02-02 11:45:00,53.68,53.88,53.68,53.87,98100.0,35.6774,35.8103,35.6774,35.8037,98100.0
2015-02-02 11:50:00,53.88,54.0,53.86,53.99,139300.0,35.8103,35.8901,35.797,35.8834,139300.0
2015-02-02 11:55:00,53.99,54.33,53.97,54.23,252900.0,35.8834,36.1094,35.8701,36.0429,252900.0
2015-02-02 12:00:00,54.23,54.29,54.09,54.25,113600.0,36.0429,36.0828,35.9499,36.0562,113600.0
2015-02-02 12:05:00,54.24,54.26,54.01,54.08,89700.0,36.0496,36.0629,35.8967,35.9432,89700.0
2015-02-02 12:10:00,54.07,54.1,53.92,53.98,102800.0,35.9366,35.9565,35.8369,35.8768,102800.0
2015-02-02 12:15:00,53.98,54.12,53.98,54.09,63300.0,35.8768,35.9698,35.8768,35.9499,63300.0
2015-02-02 12:20:00,54.09,54.12,53.98,54.02,98500.0,35.9499,35.9698,35.8768,35.9034,98500.0
2015-02-02 12:25:00,54.02,54.05,53.98,54.03,52100.0,35.9034,35.9233,35.8768,35.91,52100.0
2015-02-02 12:30:00,54.03,54.25,53.99,54.2,126200.0,35.91,36.0562,35.8834,36.023,126200.0
2015-02-02 12:35:00,54.21,54.27,54.16,54.25,94400.0,36.0296,36.0695,35.9964,36.0562,94400.0
2015-02-02 12:40:00,54.26,54.28,54.17,54.23,100100.0,36.0629,36.0762,36.003,36.0429,100100.0
2015-02-02 12:45:00,54.22,54.23,54.04,54.1,70200.0,36.0363,36.0429,35.9166,35.9565,70200.0
2015-02-02 12:50:00,54.09,54.16,53.98,54.11,61300.0,35.9499,35.9964,35.8768,35.9632,61300.0
2015-02-02 12:55:00,54.1,54.1,53.87,53.91,85400.0,35.9565,35.9565,35.8037,35.8302,85400.0
2015-02-02 13:00:00,53.92,53.97,53.8,53.84,51300.0,35.8369,35.8701,35.7571,35.7837,51300.0
2015-02-02 13:05:00,53.85,53.88,53.67,53.73,104400.0,35.7904,35.8103,35.6707,35.7106,104400.0
2015-02-02 13:10:00,53.73,53.87,53.71,53.73,68000.0,35.7106,35.8037,35.6973,35.7106,68000.0
2015-02-02 13:15:00,53.74,53.8,53.59,53.63,80100.0,35.7173,35.7571,35.6176,35.6441,80100.0
2015-02-02 13:20:00,53.63,53.7,53.58,53.67,53400.0,35.6441,35.6907,35.6109,35.6707,53400.0
2015-02-02 13:25:00,53.67,53.78,53.64,53.71,43600.0,35.6707,35.7438,35.6508,35.6973,43600.0
2015-02-02 13:30:00,53.71,53.8,53.6,53.6,64900.0,35.6973,35.7571,35.6242,35.6242,64900.0
2015-02-02 13:35:00,53.6,53.65,53.5,53.52,58100.0,35.6242,35.6574,35.5577,35.571,58100.0
2015-02-02 13:40:00,53.51,53.51,53.34,53.39,118300.0,35.5644,35.5644,35.4514,35.4846,118300.0
2015-02-02 13:45:00,53.39,53.53,53.35,53.41,72400.0,35.4846,35.5777,35.458,35.4979,72400.0
2015-02-02 13:50:00,53.41,53.56,53.39,53.5,51300.0,35.4979,35.5976,35.4846,35.5577,51300.0
2015-02-02 13:55:00,53.5,53.5,53.43,53.46,83700.0,35.5577,35.5577,35.5112,35.5312,83700.0
2015-02-02 14:00:00,53.47,53.52,53.43,53.52,96200.0,35.5378,35.571,35.5112,35.571,96200.0
2015-02-02 14:05:00,53.52,53.52,53.31,53.34,110600.0,35.571,35.571,35.4315,35.4514,110600.0
2015-02-02 14:10:00,53.33,53.41,53.27,53.41,64600.0,35.4448,35.4979,35.4049,35.4979,64600.0
2015-02-02 14:15:00,53.41,53.6,53.4,53.54,91100.0,35.4979,35.6242,35.4913,35.5843,91100.0
2015-02-02 14:20:00,53.54,53.58,53.47,53.56,46800.0,35.5843,35.6109,35.5378,35.5976,46800.0
2015-02-02 14:25:00,53.57,53.73,53.53,53.7,48500.0,35.6043,35.7106,35.5777,35.6907,48500.0
2015-02-02 14:30:00,53.69,53.79,53.64,53.78,71500.0,35.684,35.7505,35.6508,35.7438,71500.0
2015-02-02 14:35:00,53.79,53.79,53.64,53.68,43700.0,35.7505,35.7505,35.6508,35.6774,43700.0
2015-02-02 14:40:00,53.69,53.8,53.67,53.8,40600.0,35.684,35.7571,35.6707,35.7571,40600.0
2015-02-02 14:45:00,53.8,53.81,53.7,53.74,69100.0,35.7571,35.7638,35.6907,35.7173,69100.0
2015-02-02 14:50:00,53.74,53.84,53.69,53.75,72000.0,35.7173,35.7837,35.684,35.7239,72000.0
2015-02-02 14:55:00,53.74,53.74,53.63,53.68,54300.0,35.7173,35.7173,35.6441,35.6774,54300.0
2015-02-02 15:00:00,53.69,53.76,53.68,53.75,64500.0,35.684,35.7305,35.6774,35.7239,64500.0
2015-02-02 15:05:00,53.74,53.91,53.7,53.91,91300.0,35.7173,35.8302,35.6907,35.8302,91300.0
2015-02-02 15:10:00,53.91,54.06,53.89,54.02,135500.0,35.8302,35.9299,35.8169,35.9034,135500.0
2015-02-02 15:15:00,54.03,54.05,53.95,53.96,131600.0,35.91,35.9233,35.8568,35.8635,131600.0
2015-02-02 15:20:00,53.97,54.12,53.97,54.05,100600.0,35.8701,35.9698,35.8701,35.9233,100600.0
2015-02-02 15:25:00,54.05,54.09,54.02,54.05,120400.0,35.9233,35.9499,35.9034,35.9233,120400.0
2015-02-02 15:30:00,54.05,54.25,54.02,54.17,218000.0,35.9233,36.0562,35.9034,36.003,218000.0
2015-02-02 15:35:00,54.18,54.38,54.12,54.37,149900.0,36.0097,36.1426,35.9698,36.136,149900.0
2015-02-02 15:40:00,54.38,54.4,54.31,54.38,270700.0,36.1426,36.1559,36.0961,36.1426,270700.0
2015-02-02 15:45:00,54.38,54.39,54.27,54.31,176800.0,36.1426,36.1493,36.0695,36.0961,176800.0
2015-02-02 15:50:00,54.31,54.41,54.31,54.39,271700.0,36.0961,36.1626,36.0961,36.1493,271700.0
2015-02-02 15:55:00,54.39,54.44,54.32,54.42,306400.0,36.1493,36.1825,36.1027,36.1692,306400.0
2015-02-03 09:30:00,54.69,54.86,54.36,54.83,371500.0,36.3487,36.4616,36.1293,36.4417,371500.0
2015-02-03 09:35:00,54.83,54.88,54.22,54.27,196400.0,36.4417,36.4749,36.0363,36.0695,196400.0
2015-02-03 09:40:00,54.27,54.71,54.25,54.61,147000.0,36.0695,36.3619,36.0562,36.2955,147000.0
2015-02-03 09:45:00,54.62,54.77,54.39,54.56,128900.0,36.3021,36.4018,36.1493,36.2623,128900.0
2015-02-03 09:50:00,54.55,54.76,54.5,54.56,134700.0,36.2556,36.3952,36.2224,36.2623,134700.0
2015-02-03 09:55:00,54.57,54.68,54.31,54.34,111100.0,36.2689,36.342,36.0961,36.116,111100.0
2015-02-03 10:00:00,54.31,54.65,54.23,54.57,185600.0,36.0961,36.3221,36.0429,36.2689,185600.0
2015-02-03 10:05:00,54.58,54.67,54.43,54.64,227600.0,36.2755,36.3354,36.1759,36.3154,227600.0
2015-02-03 10:10:00,54.66,54.68,54.44,54.45,88300.0,36.3287,36.342,36.1825,36.1891,88300.0
2015-02-03 10:15:00,54.44,54.65,54.39,54.5,179800.0,36.1825,36.3221,36.1493,36.2224,179800.0
2015-02-03 10:20:00,54.5,54.5,54.15,54.28,158600.0,36.2224,36.2224,35.9898,36.0762,158600.0
2015-02-03 10:25:00,54.29,54.48,54.17,54.48,117100.0,36.0828,36.2091,36.003,36.2091,117100.0
2015-02-03 10:30:00,54.47,54.61,54.41,54.45,126700.0,36.2024,36.2955,36.1626,36.1891,126700.0
2015-02-03 10:35:00,54.46,54.48,54.26,54.3,85800.0,36.1958,36.2091,36.0629,36.0894,85800.0
2015-02-03 10:40:00,54.3,54.42,54.22,54.26,98100.0,36.0894,36.1692,36.0363,36.0629,98100.0
2015-02-03 10:45:00,54.25,54.3,54.06,54.12,148900.0,36.0562,36.0894,35.9299,35.9698,148900.0
2015-02-03 10:50:00,54.11,54.12,53.92,53.92,172100.0,35.9632,35.9698,35.8369,35.8369,172100.0
2015-02-03 10:55:00,53.91,53.96,53.8,53.82,161400.0,35.8302,35.8635,35.7571,35.7704,161400.0
2015-02-03 11:00:00,53.82,53.88,53.66,53.67,145300.0,35.7704,35.8103,35.6641,35.6707,145300.0
2015-02-03 11:05:00,53.67,53.77,53.62,53.7,90000.0,35.6707,35.7372,35.6375,35.6907,90000.0
2015-02-03 11:10:00,53.7,53.76,53.55,53.7,146600.0,35.6907,35.7305,35.591,35.6907,146600.0
2015-02-03 11:15:00,53.72,53.92,53.66,53.9,120100.0,35.704,35.8369,35.6641,35.8236,120100.0
2015-02-03 11:20:00,53.9,53.9,53.71,53.84,104200.0,35.8236,35.8236,35.6973,35.7837,104200.0
2015-02-03 11:25:00,53.85,53.86,53.68,53.72,88100.0,35.7904,35.797,35.6774,35.704,88100.0
2015-02-03 11:30:00,53.72,53.88,53.67,53.86,120200.0,35.704,35.8103,35.6707,35.797,120200.0
2015-02-03 11:35:00,53.85,53.86,53.67,53.69,76000.0,35.7904,35.797,35.6707,35.684,76000.0
2015-02-03 11:40:00,53.68,53.79,53.68,53.73,116900.0,35.6774,35.7505,35.6774,35.7106,116900.0
2015-02-03 11:45:00,53.72,53.73,53.51,53.61,140500.0,35.704,35.7106,35.5644,35.6309,140500.0
2015-02-03 11:50:00,53.61,53.67,53.53,53.55,78000.0,35.6309,35.6707,35.5777,35.591,78000.0
2015-02-03 11:55:00,53.56,53.67,53.5,53.61,93300.0,35.5976,35.6707,35.5577,35.6309,93300.0
2015-02-03 12:00:00,53.61,53.64,53.5,53.57,95800.0,35.6309,35.6508,35.5577,35.6043,95800.0
2015-02-03 12:05:00,53.57,53.65,53.55,53.64,82200.0,35.6043,35.6574,35.591,35.6508,82200.0
2015-02-03 12:10:00,53.63,53.74,53.59,53.63,62500.0,35.6441,35.7173,35.6176,35.6441,62500.0
2015-02-03 12:15:00,53.65,53.72,53.6,53.68,74800.0,35.6574,35.704,35.6242,35.6774,74800.0
2015-02-03 12:20:00,53.69,53.77,53.66,53.67,102300.0,35.684,35.7372,35.6641,35.6707,102300.0
2015-02-03 12:25:00,53.66,53.87,53.66,53.85,108700.0,35.6641,35.8037,35.6641,35.7904,108700.0
2015-02-03 12:30:00,53.86,53.87,53.63,53.84,128300.0,35.797,35.8037,35.6441,35.7837,128300.0
2015-02-03 12:35:00,53.84,53.91,53.83,53.91,74200.0,35.7837,35.8302,35.7771,35.8302,74200.0
2015-02-03 12:40:00,53.9,53.92,53.78,53.9,55700.0,35.8236,35.8369,35.7438,35.8236,55700.0
2015-02-03 12:45:00,53.91,53.92,53.77,53.79,67400.0,35.8302,35.8369,35.7372,35.7505,67400.0
2015-02-03 12:50:00,53.8,53.91,53.74,53.87,51700.0,35.7571,35.8302,35.7173,35.8037,51700.0
2015-02-03 12:55:00,53.86,54.01,53.86,53.91,83900.0,35.797,35.8967,35.797,35.8302,83900.0
2015-02-03 13:00:00,53.92,54.07,53.88,54.03,48800.0,35.8369,35.9366,35.8103,35.91,48800.0
2015-02-03 13:05:00,54.04,54.16,53.98,54.08,79300.0,35.9166,35.9964,35.8768,35.9432,79300.0
2015-02-03 13:10:00,54.1,54.19,54.04,54.16,65200.0,35.9565,36.0163,35.9166,35.9964,65200.0
2015-02-03 13:15:00,54.16,54.18,54.04,54.07,82900.0,35.9964,36.0097,35.9166,35.9366,82900.0
2015-02-03 13:20:00,54.09,54.34,54.08,54.3,71200.0,35.9499,36.116,35.9432,36.0894,71200.0
2015-02-03 13:25:00,54.34,54.42,54.18,54.37,73200.0,36.116,36.1692,36.0097,36.136,73200.0
2015-02-03 13:30:00,54.39,54.43,54.28,54.36,65400.0,36.1493,36.1759,36.0762,36.1293,65400.0
2015-02-03 13:35:00,54.36,54.39,54.2,54.2,56600.0,36.1293,36.1493,36.023,36.023,56600.0
2015-02-03 13:40:00,54.21,54.29,54.2,54.27,63900.0,36.0296,36.0828,36.023,36.0695,63900.0
2015-02-03 13:45:00,54.27,54.28,54.17,54.2,61200.0,36.0695,36.0762,36.003,36.023,61200.0
2015-02-03 13:50:00,54.2,54.25,54.11,54.18,128100.0,36.023,36.0562,35.9632,36.0097,128100.0
2015-02-03 13:55:00,54.17,54.27,54.16,54.25,104100.0,36.003,36.0695,35.9964,36.0562,104100.0
2015-02-03 14:00:00,54.26,54.28,54.19,54.2,96200.0,36.0629,36.0762,36.0163,36.023,96200.0
2015-02-03 14:05:00,54.21,54.21,54.02,54.07,174100.0,36.0296,36.0296,35.9034,35.9366,174100.0
2015-02-03 14:10:00,54.1,54.17,54.0,54.01,69500.0,35.9565,36.003,35.8901,35.8967,69500.0
2015-02-03 14:15:00,54.0,54.24,53.99,54.23,99100.0,35.8901,36.0496,35.8834,36.0429,99100.0
2015-02-03 14:20:00,54.21,54.29,54.18,54.19,191800.0,36.0296,36.0828,36.0097,36.0163,191800.0
2015-02-03 14:25:00,54.21,54.26,54.09,54.16,90000.0,36.0296,36.0629,35.9499,35.9964,90000.0
2015-02-03 14:30:00,54.17,54.21,54.09,54.21,117400.0,36.003,36.0296,35.9499,36.0296,117400.0
2015-02-03 14:35:00,54.21,54.22,54.09,54.18,146400.0,36.0296,36.0363,35.9499,36.0097,146400.0
2015-02-03 14:40:00,54.17,54.33,54.11,54.24,115300.0,36.003,36.1094,35.9632,36.0496,115300.0
2015-02-03 14:45:00,54.23,54.25,54.04,54.06,101500.0,36.0429,36.0562,35.9166,35.9299,101500.0
2015-02-03 14:50:00,54.05,54.18,54.05,54.14,73500.0,35.9233,36.0097,35.9233,35.9831,73500.0
2015-02-03 14:55:00,54.15,54.21,54.1,54.19,109700.0,35.9898,36.0296,35.9565,36.0163,109700.0
2015-02-03 15:00:00,54.19,54.21,54.09,54.15,104000.0,36.0163,36.0296,35.9499,35.9898,104000.0
2015-02-03 15:05:00,54.14,54.17,54.08,54.13,87900.0,35.9831,36.003,35.9432,35.9765,87900.0
2015-02-03 15:10:00,54.13,54.13,53.97,54.1,184600.0,35.9765,35.9765,35.8701,35.9565,184600.0
2015-02-03 15:15:00,54.1,54.21,54.04,54.19,109300.0,35.9565,36.0296,35.9166,36.0163,109300.0
2015-02-03 15:20:00,54.19,54.39,54.19,54.39,149200.0,36.0163,36.1493,36.0163,36.1493,149200.0
2015-02-03 15:25:00,54.39,54.39,54.29,54.39,89000.0,36.1493,36.1493,36.0828,36.1493,89000.0
2015-02-03 15:30:00,54.39,54.41,54.23,54.23,169400.0,36.1493,36.1626,36.0429,36.0429,169400.0
2015-02-03 15:35:00,54.24,54.33,54.24,54.29,99500.0,36.0496,36.1094,36.0496,36.0828,99500.0
2015-02-03 15:40:00,54.3,54.31,54.25,54.3,126900.0,36.0894,36.0961,36.0562,36.0894,126900.0
2015-02-03 15:45:00,54.31,54.35,54.22,54.28,191200.0,36.0961,36.1227,36.0363,36.0762,191200.0
2015-02-03 15:50:00,54.29,54.35,54.27,54.32,156500.0,36.0828,36.1227,36.0695,36.1027,156500.0
2015-02-03 15:55:00,54.31,54.41,54.3,54.37,342600.0,36.0961,36.1626,36.0894,36.136,342600.0
2015-02-04 09:30:00,54.0,54.5,53.86,54.28,231700.0,35.8901,36.2224,35.797,36.0762,231700.0
2015-02-04 09:35:00,54.3,54.41,54.03,54.29,75800.0,36.0894,36.1626,35.91,36.0828,75800.0
2015-02-04 09:40:00,54.3,54.33,53.93,53.98,128500.0,36.0894,36.1094,35.8435,35.8768,128500.0
2015-02-04 09:45:00,53.98,54.01,53.65,53.7,178400.0,35.8768,35.8967,35.6574,35.6907,178400.0
2015-02-04 09:50:00,53.69,53.83,53.63,53.75,170000.0,35.684,35.7771,35.6441,35.7239,170000.0
2015-02-04 09:55:00,53.78,54.17,53.63,54.17,144300.0,35.7438,36.003,35.6441,36.003,144300.0
2015-02-04 10:00:00,54.15,54.42,54.09,54.35,129800.0,35.9898,36.1692,35.9499,36.1227,129800.0
2015-02-04 10:05:00,54.38,54.48,54.21,54.22,98000.0,36.1426,36.2091,36.0296,36.0363,98000.0
2015-02-04 10:10:00,54.22,54.34,54.15,54.2,90700.0,36.0363,36.116,35.9898,36.023,90700.0
2015-02-04 10:15:00,54.2,54.25,53.96,53.98,91100.0,36.023,36.0562,35.8635,35.8768,91100.0
2015-02-04 10:20:00,53.98,54.13,53.88,54.11,119300.0,35.8768,35.9765,35.8103,35.9632,119300.0
2015-02-04 10:25:00,54.12,54.16,53.99,54.04,144200.0,35.9698,35.9964,35.8834,35.9166,144200.0
2015-02-04 10:30:00,54.03,54.03,53.42,53.78,230700.0,35.91,35.91,35.5046,35.7438,230700.0
2015-02-04 10:35:00,53.75,54.07,53.62,54.07,75000.0,35.7239,35.9366,35.6375,35.9366,75000.0
2015-02-04 10:40:00,54.04,54.25,54.0,54.24,73800.0,35.9166,36.0562,35.8901,36.0496,73800.0
2015-02-04 10:45:00,54.25,54.36,54.19,54.31,65500.0,36.0562,36.1293,36.0163,36.0961,65500.0
2015-02-04 10:50:00,54.32,54.32,53.98,54.03,124700.0,36.1027,36.1027,35.8768,35.91,124700.0
2015-02-04 10:55:00,54.04,54.24,53.94,54.17,81100.0,35.9166,36.0496,35.8502,36.003,81100.0
2015-02-04 11:00:00,54.17,54.17,53.8,53.95,70400.0,36.003,36.003,35.7571,35.8568,70400.0
2015-02-04 11:05:00,53.96,54.03,53.83,54.0,43000.0,35.8635,35.91,35.7771,35.8901,43000.0
2015-02-04 11:10:00,54.03,54.03,53.76,53.88,49000.0,35.91,35.91,35.7305,35.8103,49000.0
2015-02-04 11:15:00,53.87,54.03,53.74,53.76,53000.0,35.8037,35.91,35.7173,35.7305,53000.0
2015-02-04 11:20:00,53.76,53.95,53.75,53.95,38300.0,35.7305,35.8568,35.7239,35.8568,38300.0
2015-02-04 11:25:00,53.93,54.04,53.91,54.02,32300.0,35.8435,35.9166,35.8302,35.9034,32300.0
2015-02-04 11:30:00,54.02,54.12,54.01,54.07,34500.0,35.9034,35.9698,35.8967,35.9366,34500.0
2015-02-04 11:35:00,54.08,54.09,53.95,54.01,67400.0,35.9432,35.9499,35.8568,35.8967,67400.0
2015-02-04 11:40:00,54.01,54.07,53.95,54.01,35400.0,35.8967,35.9366,35.8568,35.8967,35400.0
2015-02-04 11:45:00,54.02,54.02,53.83,54.0,68300.0,35.9034,35.9034,35.7771,35.8901,68300.0
2015-02-04 11:50:00,54.0,54.1,53.92,54.01,46200.0,35.8901,35.9565,35.8369,35.8967,46200.0
2015-02-04 11:55:00,54.0,54.04,53.94,53.99,50100.0,35.8901,35.9166,35.8502,35.8834,50100.0
2015-02-04 12:00:00,54.0,54.1,53.97,54.09,44300.0,35.8901,35.9565,35.8701,35.9499,44300.0
2015-02-04 12:05:00,54.1,54.14,54.03,54.11,29200.0,35.9565,35.9831,35.91,35.9632,29200.0
2015-02-04 12:10:00,54.11,54.11,53.96,54.0,35400.0,35.9632,35.9632,35.8635,35.8901,35400.0
2015-02-04 12:15:00,54.0,54.11,53.96,54.03,51300.0,35.8901,35.9632,35.8635,35.91,51300.0
2015-02-04 12:20:00,54.03,54.29,54.02,54.27,60700.0,35.91,36.0828,35.9034,36.0695,60700.0
2015-02-04 12:25:00,54.27,54.29,53.86,53.86,45200.0,36.0695,36.0828,35.797,35.797,45200.0
2015-02-04 12:30:00,53.87,54.05,53.87,54.02,23900.0,35.8037,35.9233,35.8037,35.9034,23900.0
2015-02-04 12:35:00,54.02,54.06,53.94,54.05,25100.0,35.9034,35.9299,35.8502,35.9233,25100.0
2015-02-04 12:40:00,54.04,54.04,53.78,53.85,41000.0,35.9166,35.9166,35.7438,35.7904,41000.0
2015-02-04 12:45:00,53.85,53.98,53.83,53.95,31500.0,35.7904,35.8768,35.7771,35.8568,31500.0
2015-02-04 12:50:00,53.97,54.14,53.97,53.97,30200.0,35.8701,35.9831,35.8701,35.8701,30200.0
2015-02-04 12:55:00,53.96,54.08,53.96,54.02,19900.0,35.8635,35.9432,35.8635,35.9034,19900.0
2015-02-04 13:00:00,54.04,54.22,53.95,54.2,45100.0,35.9166,36.0363,35.8568,36.023,45100.0
2015-02-04 13:05:00,54.21,54.25,54.11,54.2,33300.0,36.0296,36.0562,35.9632,36.023,33300.0
2015-02-04 13:10:00,54.2,54.27,54.12,54.17,70000.0,36.023,36.0695,35.9698,36.003,70000.0
2015-02-04 13:15:00,54.18,54.25,54.1,54.13,39100.0,36.0097,36.0562,35.9565,35.9765,39100.0
2015-02-04 13:20:00,54.12,54.27,54.08,54.26,28200.0,35.9698,36.0695,35.9432,36.0629,28200.0
2015-02-04 13:25:00,54.27,54.33,54.22,54.32,63800.0,36.0695,36.1094,36.0363,36.1027,63800.0
2015-02-04 13:30:00,54.31,54.33,54.18,54.3,91000.0,36.0961,36.1094,36.0097,36.0894,91000.0
2015-02-04 13:35:00,54.3,54.32,54.15,54.17,40800.0,36.0894,36.1027,35.9898,36.003,40800.0
2015-02-04 13:40:00,54.17,54.17,53.97,54.02,30100.0,36.003,36.003,35.8701,35.9034,30100.0
2015-02-04 13:45:00,54.03,54.03,53.91,53.95,33300.0,35.91,35.91,35.8302,35.8568,33300.0
2015-02-04 13:50:00,53.95,53.98,53.92,53.94,74400.0,35.8568,35.8768,35.8369,35.8502,74400.0
2015-02-04 13:55:00,53.95,54.0,53.87,54.0,47500.0,35.8568,35.8901,35.8037,35.8901,47500.0
2015-02-04 14:00:00,54.0,54.12,53.97,54.0,41400.0,35.8901,35.9698,35.8701,35.8901,41400.0
2015-02-04 14:05:00,54.01,54.12,53.87,53.91,42500.0,35.8967,35.9698,35.8037,35.8302,42500.0
2015-02-04 14:10:00,53.91,53.92,53.75,53.79,95900.0,35.8302,35.8369,35.7239,35.7505,95900.0
2015-02-04 14:15:00,53.79,53.81,53.7,53.72,70400.0,35.7505,35.7638,35.6907,35.704,70400.0
2015-02-04 14:20:00,53.72,54.07,53.71,54.01,40500.0,35.704,35.9366,35.6973,35.8967,40500.0
2015-02-04 14:25:00,54.01,54.21,54.01,54.13,58500.0,35.8967,36.0296,35.8967,35.9765,58500.0
2015-02-04 14:30:00,54.14,54.2,54.12,54.16,67700.0,35.9831,36.023,35.9698,35.9964,67700.0
2015-02-04 14:35:00,54.17,54.49,54.16,54.48,75400.0,36.003,36.2157,35.9964,36.2091,75400.0
2015-02-04 14:40:00,54.49,54.49,54.37,54.39,51200.0,36.2157,36.2157,36.136,36.1493,51200.0
2015-02-04 14:45:00,54.41,54.49,54.38,54.43,33700.0,36.1626,36.2157,36.1426,36.1759,33700.0
2015-02-04 14:50:00,54.43,54.48,54.37,54.48,39500.0,36.1759,36.2091,36.136,36.2091,39500.0
2015-02-04 14:55:00,54.48,54.49,54.35,54.42,54700.0,36.2091,36.2157,36.1227,36.1692,54700.0
2015-02-04 15:00:00,54.43,54.43,54.22,54.27,63600.0,36.1759,36.1759,36.0363,36.0695,63600.0
2015-02-04 15:05:00,54.28,54.39,54.28,54.37,59600.0,36.0762,36.1493,36.0762,36.136,59600.0
2015-02-04 15:10:00,54.38,54.42,54.34,54.4,55900.0,36.1426,36.1692,36.116,36.1559,55900.0
2015-02-04 15:15:00,54.4,54.54,54.39,54.43,145100.0,36.1559,36.249,36.1493,36.1759,145100.0
2015-02-04 15:20:00,54.43,54.55,54.42,54.53,95400.0,36.1759,36.2556,36.1692,36.2423,95400.0
2015-02-04 15:25:00,54.53,54.63,54.51,54.63,121600.0,36.2423,36.3088,36.229,36.3088,121600.0
2015-02-04 15:30:00,54.63,54.7,54.61,54.63,190100.0,36.3088,36.3553,36.2955,36.3088,190100.0
2015-02-04 15:35:00,54.63,54.66,54.43,54.43,151500.0,36.3088,36.3287,36.1759,36.1759,151500.0
2015-02-04 15:40:00,54.43,54.44,54.14,54.16,227800.0,36.1759,36.1825,35.9831,35.9964,227800.0
2015-02-04 15:45:00,54.16,54.2,54.01,54.18,147500.0,35.9964,36.023,35.8967,36.0097,147500.0
2015-02-04 15:50:00,54.19,54.21,54.02,54.12,127300.0,36.0163,36.0296,35.9034,35.9698,127300.0
2015-02-04 15:55:00,54.11,54.33,54.09,54.28,431400.0,35.9632,36.1094,35.9499,36.0762,431400.0
2015-02-05 09:30:00,54.66,54.85,54.59,54.64,212100.0,36.3287,36.455,36.2822,36.3154,212100.0
2015-02-05 09:35:00,54.64,54.68,54.43,54.43,85700.0,36.3154,36.342,36.1759,36.1759,85700.0
2015-02-05 09:40:00,54.42,54.46,54.15,54.32,91700.0,36.1692,36.1958,35.9898,36.1027,91700.0
2015-02-05 09:45:00,54.29,54.72,54.28,54.44,81900.0,36.0828,36.3686,36.0762,36.1825,81900.0
2015-02-05 09:50:00,54.49,54.62,54.15,54.18,96600.0,36.2157,36.3021,35.9898,36.0097,96600.0
2015-02-05 09:55:00,54.21,54.4,54.06,54.08,99400.0,36.0296,36.1559,35.9299,35.9432,99400.0
2015-02-05 10:00:00,54.08,54.21,54.01,54.11,132900.0,35.9432,36.0296,35.8967,35.9632,132900.0
2015-02-05 10:05:00,54.11,54.38,54.08,54.31,97400.0,35.9632,36.1426,35.9432,36.0961,97400.0
2015-02-05 10:10:00,54.32,54.36,54.25,54.34,90400.0,36.1027,36.1293,36.0562,36.116,90400.0
2015-02-05 10:15:00,54.34,54.58,54.27,54.58,195300.0,36.116,36.2755,36.0695,36.2755,195300.0
2015-02-05 10:20:00,54.58,54.6,54.41,54.5,111100.0,36.2755,36.2888,36.1626,36.2224,111100.0
2015-02-05 10:25:00,54.5,54.52,54.44,54.46,82500.0,36.2224,36.2357,36.1825,36.1958,82500.0
2015-02-05 10:30:00,54.44,54.47,54.25,54.45,112000.0,36.1825,36.2024,36.0562,36.1891,112000.0
2015-02-05 10:35:00,54.45,54.54,54.41,54.51,70700.0,36.1891,36.249,36.1626,36.229,70700.0
2015-02-05 10:40:00,54.51,54.63,54.51,54.59,115800.0,36.229,36.3088,36.229,36.2822,115800.0
2015-02-05 10:45:00,54.6,54.62,54.48,54.6,63000.0,36.2888,36.3021,36.2091,36.2888,63000.0
2015-02-05 10:50:00,54.6,54.67,54.56,54.56,49700.0,36.2888,36.3354,36.2623,36.2623,49700.0
2015-02-05 10:55:00,54.56,54.7,54.56,54.7,42600.0,36.2623,36.3553,36.2623,36.3553,42600.0
2015-02-05 11:00:00,54.69,54.74,54.64,54.74,56100.0,36.3487,36.3819,36.3154,36.3819,56100.0
2015-02-05 11:05:00,54.74,54.8,54.68,54.7,76000.0,36.3819,36.4218,36.342,36.3553,76000.0
2015-02-05 11:10:00,54.7,54.72,54.5,54.5,70500.0,36.3553,36.3686,36.2224,36.2224,70500.0
2015-02-05 11:15:00,54.5,54.6,54.49,54.5,55200.0,36.2224,36.2888,36.2157,36.2224,55200.0
2015-02-05 11:20:00,54.51,54.6,54.51,54.59,91900.0,36.229,36.2888,36.229,36.2822,91900.0
2015-02-05 11:25:00,54.6,54.83,54.59,54.78,147400.0,36.2888,36.4417,36.2822,36.4085,147400.0
2015-02-05 11:30:00,54.78,54.82,54.7,54.71,41800.0,36.4085,36.4351,36.3553,36.3619,41800.0
2015-02-05 11:35:00,54.71,54.79,54.71,54.78,61700.0,36.3619,36.4151,36.3619,36.4085,61700.0
2015-02-05 11:40:00,54.78,54.78,54.63,54.78,36800.0,36.4085,36.4085,36.3088,36.4085,36800.0
2015-02-05 11:45:00,54.78,54.87,54.78,54.85,52400.0,36.4085,36.4683,36.4085,36.455,52400.0
2015-02-05 11:50:00,54.83,54.88,54.79,54.86,35300.0,36.4417,36.4749,36.4151,36.4616,35300.0
2015-02-05 11:55:00,54.86,54.92,54.81,54.81,48300.0,36.4616,36.5015,36.4284,36.4284,48300.0
2015-02-05 12:00:00,54.81,54.87,54.78,54.85,36900.0,36.4284,36.4683,36.4085,36.455,36900.0
2015-02-05 12:05:00,54.85,54.86,54.76,54.85,38700.0,36.455,36.4616,36.3952,36.455,38700.0
2015-02-05 12:10:00,54.84,54.92,54.78,54.89,30700.0,36.4483,36.5015,36.4085,36.4816,30700.0
2015-02-05 12:15:00,54.89,54.91,54.84,54.85,28000.0,36.4816,36.4949,36.4483,36.455,28000.0
2015-02-05 12:20:00,54.84,54.84,54.75,54.79,49800.0,36.4483,36.4483,36.3885,36.4151,49800.0
2015-02-05 12:25:00,54.8,54.85,54.78,54.84,35900.0,36.4218,36.455,36.4085,36.4483,35900.0
2015-02-05 12:30:00,54.85,54.95,54.85,54.9,53200.0,36.455,36.5215,36.455,36.4882,53200.0
2015-02-05 12:35:00,54.9,54.91,54.74,54.75,48800.0,36.4882,36.4949,36.3819,36.3885,48800.0
2015-02-05 12:40:00,54.77,54.88,54.77,54.88,22400.0,36.4018,36.4749,36.4018,36.4749,22400.0
2015-02-05 12:45:00,54.88,54.89,54.78,54.8,50100.0,36.4749,36.4816,36.4085,36.4218,50100.0
2015-02-05 12:50:00,54.79,54.82,54.66,54.67,50200.0,36.4151,36.4351,36.3287,36.3354,50200.0
2015-02-05 12:55:00,54.66,54.68,54.58,54.64,66300.0,36.3287,36.342,36.2755,36.3154,66300.0
2015-02-05 13:00:00,54.66,54.66,54.59,54.61,26800.0,36.3287,36.3287,36.2822,36.2955,26800.0
2015-02-05 13:05:00,54.6,54.76,54.6,54.76,31900.0,36.2888,36.3952,36.2888,36.3952,31900.0
2015-02-05 13:10:00,54.75,54.84,54.72,54.84,44200.0,36.3885,36.4483,36.3686,36.4483,44200.0
2015-02-05 13:15:00,54.85,54.89,54.82,54.84,34800.0,36.455,36.4816,36.4351,36.4483,34800.0
2015-02-05 13:20:00,54.83,54.87,54.75,54.84,45200.0,36.4417,36.4683,36.3885,36.4483,45200.0
2015-02-05 13:25:00,54.85,54.92,54.85,54.91,38900.0,36.455,36.5015,36.455,36.4949,38900.0
2015-02-05 13:30:00,54.91,54.92,54.84,54.85,41700.0,36.4949,36.5015,36.4483,36.455,41700.0
2015-02-05 13:35:00,54.84,54.89,54.84,54.87,26600.0,36.4483,36.4816,36.4483,36.4683,26600.0
2015-02-05 13:40:00,54.87,54.93,54.87,54.9,54300.0,36.4683,36.5082,36.4683,36.4882,54300.0
2015-02-05 13:45:00,54.89,54.91,54.87,54.89,49800.0,36.4816,36.4949,36.4683,36.4816,49800.0
2015-02-05 13:50:00,54.9,54.94,54.85,54.86,55900.0,36.4882,36.5148,36.455,36.4616,55900.0
2015-02-05 13:55:00,54.85,54.93,54.8,54.85,46700.0,36.455,36.5082,36.4218,36.455,46700.0
2015-02-05 14:00:00,54.84,54.88,54.72,54.77,57400.0,36.4483,36.4749,36.3686,36.4018,57400.0
2015-02-05 14:05:00,54.76,54.91,54.74,54.9,52900.0,36.3952,36.4949,36.3819,36.4882,52900.0
2015-02-05 14:10:00,54.9,54.99,54.88,54.93,71700.0,36.4882,36.548,36.4749,36.5082,71700.0
2015-02-05 14:15:00,54.92,54.98,54.89,54.98,48900.0,36.5015,36.5414,36.4816,36.5414,48900.0
2015-02-05 14:20:00,54.98,54.98,54.9,54.91,63600.0,36.5414,36.5414,36.4882,36.4949,63600.0
2015-02-05 14:25:00,54.91,54.94,54.83,54.93,70100.0,36.4949,36.5148,36.4417,36.5082,70100.0
2015-02-05 14:30:00,54.92,54.95,54.89,54.91,84100.0,36.5015,36.5215,36.4816,36.4949,84100.0
2015-02-05 14:35:00,54.9,54.93,54.9,54.91,53300.0,36.4882,36.5082,36.4882,36.4949,53300.0
2015-02-05 14:40:00,54.91,54.92,54.76,54.77,62500.0,36.4949,36.5015,36.3952,36.4018,62500.0
2015-02-05 14:45:00,54.76,54.86,54.69,54.86,54700.0,36.3952,36.4616,36.3487,36.4616,54700.0
2015-02-05 14:50:00,54.86,54.93,54.86,54.89,53500.0,36.4616,36.5082,36.4616,36.4816,53500.0
2015-02-05 14:55:00,54.89,54.93,54.85,54.92,57800.0,36.4816,36.5082,36.455,36.5015,57800.0
2015-02-05 15:00:00,54.92,54.95,54.9,54.94,72300.0,36.5015,36.5215,36.4882,36.5148,72300.0
2015-02-05 15:05:00,54.95,54.99,54.95,54.96,77100.0,36.5215,36.548,36.5215,36.5281,77100.0
2015-02-05 15:10:00,54.96,54.99,54.91,54.98,61400.0,36.5281,36.548,36.4949,36.5414,61400.0
2015-02-05 15:15:00,54.98,55.1,54.96,55.09,292000.0,36.5414,36.6212,36.5281,36.6145,292000.0
2015-02-05 15:20:00,55.1,55.13,55.05,55.09,70200.0,36.6212,36.6411,36.5879,36.6145,70200.0
2015-02-05 15:25:00,55.09,55.19,55.06,55.18,67200.0,36.6145,36.681,36.5946,36.6743,67200.0
2015-02-05 15:30:00,55.17,55.2,55.13,55.18,92000.0,36.6677,36.6876,36.6411,36.6743,92000.0
2015-02-05 15:35:00,55.17,55.2,55.16,55.2,80700.0,36.6677,36.6876,36.661,36.6876,80700.0
2015-02-05 15:40:00,55.2,55.22,55.1,55.1,165400.0,36.6876,36.7009,36.6212,36.6212,165400.0
2015-02-05 15:45:00,55.11,55.14,55.03,55.03,179800.0,36.6278,36.6477,36.5746,36.5746,179800.0
2015-02-05 15:50:00,55.04,55.1,54.98,55.01,175300.0,36.5813,36.6212,36.5414,36.5613,175300.0
2015-02-05 15:55:00,55.01,55.03,54.98,55.02,212500.0,36.5613,36.5746,36.5414,36.568,212500.0
2015-02-06 09:30:00,55.3,55.4,54.9,54.94,259000.0,36.7541,36.8205,36.4882,36.5148,259000.0
2015-02-06 09:35:00,54.92,55.31,54.88,55.22,98200.0,36.5015,36.7607,36.4749,36.7009,98200.0
2015-02-06 09:40:00,55.24,55.36,54.87,55.01,132100.0,36.7142,36.794,36.4683,36.5613,132100.0
2015-02-06 09:45:00,55.01,55.05,54.71,55.01,81200.0,36.5613,36.5879,36.3619,36.5613,81200.0
2015-02-06 09:50:00,54.99,55.13,54.87,55.05,65000.0,36.548,36.6411,36.4683,36.5879,65000.0
2015-02-06 09:55:00,55.07,55.21,55.07,55.15,42500.0,36.6012,36.6943,36.6012,36.6544,42500.0
2015-02-06 10:00:00,55.16,55.32,55.13,55.17,56300.0,36.661,36.7674,36.6411,36.6677,56300.0
2015-02-06 10:05:00,55.16,55.34,55.04,55.28,54100.0,36.661,36.7807,36.5813,36.7408,54100.0
2015-02-06 10:10:00,55.27,55.34,55.26,55.3,67500.0,36.7341,36.7807,36.7275,36.7541,67500.0
2015-02-06 10:15:00,55.31,55.37,55.3,55.36,146000.0,36.7607,36.8006,36.7541,36.794,146000.0
2015-02-06 10:20:00,55.35,55.46,55.31,55.46,120500.0,36.7873,36.8604,36.7607,36.8604,120500.0
2015-02-06 10:25:00,55.45,55.45,55.25,55.27,84700.0,36.8538,36.8538,36.7208,36.7341,84700.0
2015-02-06 10:30:00,55.27,55.39,55.24,55.36,55900.0,36.7341,36.8139,36.7142,36.794,55900.0
2015-02-06 10:35:00,55.35,55.36,55.06,55.11,282300.0,36.7873,36.794,36.5946,36.6278,282300.0
2015-02-06 10:40:00,55.11,55.14,54.85,54.86,141500.0,36.6278,36.6477,36.455,36.4616,141500.0
2015-02-06 10:45:00,54.86,54.94,54.75,54.88,165900.0,36.4616,36.5148,36.3885,36.4749,165900.0
2015-02-06 10:50:00,54.88,54.9,54.76,54.76,65800.0,36.4749,36.4882,36.3952,36.3952,65800.0
2015-02-06 10:55:00,54.77,54.86,54.62,54.65,96900.0,36.4018,36.4616,36.3021,36.3221,96900.0
2015-02-06 11:00:00,54.66,54.71,54.52,54.54,104400.0,36.3287,36.3619,36.2357,36.249,104400.0
2015-02-06 11:05:00,54.54,54.68,54.5,54.65,66400.0,36.249,36.342,36.2224,36.3221,66400.0
2015-02-06 11:10:00,54.65,54.65,54.45,54.47,98900.0,36.3221,36.3221,36.1891,36.2024,98900.0
2015-02-06 11:15:00,54.47,54.62,54.4,54.6,109600.0,36.2024,36.3021,36.1559,36.2888,109600.0
2015-02-06 11:20:00,54.59,54.75,54.58,54.72,49300.0,36.2822,36.3885,36.2755,36.3686,49300.0
2015-02-06 11:25:00,54.72,54.74,54.61,54.63,65100.0,36.3686,36.3819,36.2955,36.3088,65100.0
2015-02-06 11:30:00,54.63,54.72,54.56,54.72,67900.0,36.3088,36.3686,36.2623,36.3686,67900.0
2015-02-06 11:35:00,54.7,54.72,54.62,54.64,41800.0,36.3553,36.3686,36.3021,36.3154,41800.0
2015-02-06 11:40:00,54.63,54.84,54.63,54.8,80400.0,36.3088,36.4483,36.3088,36.4218,80400.0
2015-02-06 11:45:00,54.8,54.83,54.7,54.79,84300.0,36.4218,36.4417,36.3553,36.4151,84300.0
2015-02-06 11:50:00,54.79,54.84,54.78,54.81,31100.0,36.4151,36.4483,36.4085,36.4284,31100.0
2015-02-06 11:55:00,54.8,54.9,54.77,54.85,73000.0,36.4218,36.4882,36.4018,36.455,73000.0
2015-02-06 12:00:00,54.85,54.91,54.79,54.84,53400.0,36.455,36.4949,36.4151,36.4483,53400.0
2015-02-06 12:05:00,54.86,54.87,54.7,54.75,71000.0,36.4616,36.4683,36.3553,36.3885,71000.0
2015-02-06 12:10:00,54.76,54.97,54.75,54.91,54900.0,36.3952,36.5348,36.3885,36.4949,54900.0
2015-02-06 12:15:00,54.91,54.93,54.82,54.93,43900.0,36.4949,36.5082,36.4351,36.5082,43900.0
2015-02-06 12:20:00,54.93,54.93,54.86,54.9,37000.0,36.5082,36.5082,36.4616,36.4882,37000.0
2015-02-06 12:25:00,54.9,54.9,54.85,54.87,42100.0,36.4882,36.4882,36.455,36.4683,42100.0
2015-02-06 12:30:00,54.87,54.92,54.84,54.85,52000.0,36.4683,36.5015,36.4483,36.455,52000.0
2015-02-06 12:35:00,54.84,54.97,54.83,54.87,116300.0,36.4483,36.5348,36.4417,36.4683,116300.0
2015-02-06 12:40:00,54.87,54.97,54.72,54.73,38500.0,36.4683,36.5348,36.3686,36.3752,38500.0
2015-02-06 12:45:00,54.75,54.79,54.66,54.78,81000.0,36.3885,36.4151,36.3287,36.4085,81000.0
2015-02-06 12:50:00,54.77,54.81,54.71,54.74,36600.0,36.4018,36.4284,36.3619,36.3819,36600.0
2015-02-06 12:55:00,54.73,54.8,54.67,54.67,86600.0,36.3752,36.4218,36.3354,36.3354,86600.0
2015-02-06 13:00:00,54.68,54.89,54.62,54.83,56500.0,36.342,36.4816,36.3021,36.4417,56500.0
2015-02-06 13:05:00,54.83,54.83,54.61,54.67,50400.0,36.4417,36.4417,36.2955,36.3354,50400.0
2015-02-06 13:10:00,54.67,54.67,54.52,54.59,93400.0,36.3354,36.3354,36.2357,36.2822,93400.0
2015-02-06 13:15:00,54.58,54.67,54.51,54.64,91800.0,36.2755,36.3354,36.229,36.3154,91800.0
2015-02-06 13:20:00,54.65,54.65,54.49,54.59,53300.0,36.3221,36.3221,36.2157,36.2822,53300.0
2015-02-06 13:25:00,54.58,54.59,54.4,54.48,63800.0,36.2755,36.2822,36.1559,36.2091,63800.0
2015-02-06 13:30:00,54.5,54.54,54.44,54.5,61000.0,36.2224,36.249,36.1825,36.2224,61000.0
2015-02-06 13:35:00,54.5,54.51,54.4,54.45,82600.0,36.2224,36.229,36.1559,36.1891,82600.0
2015-02-06 13:40:00,54.45,54.67,54.42,54.66,57500.0,36.1891,36.3354,36.1692,36.3287,57500.0
2015-02-06 13:45:00,54.66,54.72,54.65,54.69,77100.0,36.3287,36.3686,36.3221,36.3487,77100.0
2015-02-06 13:50:00,54.69,54.69,54.5,54.51,81600.0,36.3487,36.3487,36.2224,36.229,81600.0
2015-02-06 13:55:00,54.52,54.72,54.52,54.64,40200.0,36.2357,36.3686,36.2357,36.3154,40200.0
2015-02-06 14:00:00,54.64,54.69,54.5,54.68,47000.0,36.3154,36.3487,36.2224,36.342,47000.0
2015-02-06 14:05:00,54.68,54.71,54.54,54.54,38900.0,36.342,36.3619,36.249,36.249,38900.0
2015-02-06 14:10:00,54.54,54.59,54.46,54.57,81900.0,36.249,36.2822,36.1958,36.2689,81900.0
2015-02-06 14:15:00,54.58,54.68,54.56,54.61,68800.0,36.2755,36.342,36.2623,36.2955,68800.0
2015-02-06 14:20:00,54.6,54.74,54.6,54.74,47200.0,36.2888,36.3819,36.2888,36.3819,47200.0
2015-02-06 14:25:00,54.75,54.76,54.66,54.71,62600.0,36.3885,36.3952,36.3287,36.3619,62600.0
2015-02-06 14:30:00,54.71,54.83,54.67,54.83,99200.0,36.3619,36.4417,36.3354,36.4417,99200.0
2015-02-06 14:35:00,54.83,54.88,54.81,54.82,72100.0,36.4417,36.4749,36.4284,36.4351,72100.0
2015-02-06 14:40:00,54.82,54.83,54.74,54.78,50500.0,36.4351,36.4417,36.3819,36.4085,50500.0
2015-02-06 14:45:00,54.78,54.87,54.71,54.87,57700.0,36.4085,36.4683,36.3619,36.4683,57700.0
2015-02-06 14:50:00,54.87,54.9,54.82,54.84,48700.0,36.4683,36.4882,36.4351,36.4483,48700.0
2015-02-06 14:55:00,54.87,54.94,54.84,54.85,50100.0,36.4683,36.5148,36.4483,36.455,50100.0
2015-02-06 15:00:00,54.85,54.86,54.65,54.67,73300.0,36.455,36.4616,36.3221,36.3354,73300.0
2015-02-06 15:05:00,54.68,54.82,54.68,54.78,120300.0,36.342,36.4351,36.342,36.4085,120300.0
2015-02-06 15:10:00,54.77,54.86,54.74,54.77,90100.0,36.4018,36.4616,36.3819,36.4018,90100.0
2015-02-06 15:15:00,54.75,54.8,54.7,54.71,91700.0,36.3885,36.4218,36.3553,36.3619,91700.0
2015-02-06 15:20:00,54.71,54.72,54.64,54.7,125000.0,36.3619,36.3686,36.3154,36.3553,125000.0
2015-02-06 15:25:00,54.71,54.73,54.58,54.61,110000.0,36.3619,36.3752,36.2755,36.2955,110000.0
2015-02-06 15:30:00,54.61,54.8,54.57,54.8,90400.0,36.2955,36.4218,36.2689,36.4218,90400.0
2015-02-06 15:35:00,54.79,54.82,54.74,54.82,86400.0,36.4151,36.4351,36.3819,36.4351,86400.0
2015-02-06 15:40:00,54.82,54.84,54.7,54.71,118200.0,36.4351,36.4483,36.3553,36.3619,118200.0
2015-02-06 15:45:00,54.71,54.74,54.65,54.73,138300.0,36.3619,36.3819,36.3221,36.3752,138300.0
2015-02-06 15:50:00,54.73,54.78,54.7,54.78,175300.0,36.3752,36.4085,36.3553,36.4085,175300.0
2015-02-06 15:55:00,54.79,54.86,54.75,54.85,522600.0,36.4151,36.4616,36.3885,36.455,522600.0
2015-02-09 09:30:00,54.43,54.81,54.43,54.51,133200.0,36.4416,36.696,36.4416,36.4952,133200.0
2015-02-09 09:35:00,54.51,54.64,54.36,54.57,100800.0,36.4952,36.5822,36.3947,36.5353,100800.0
2015-02-09 09:40:00,54.55,54.75,54.48,54.55,125500.0,36.5219,36.6558,36.4751,36.5219,125500.0
2015-02-09 09:45:00,54.56,54.67,54.4,54.62,99400.0,36.5286,36.6023,36.4215,36.5688,99400.0
2015-02-09 09:50:00,54.64,54.8,54.61,54.68,78200.0,36.5822,36.6893,36.5621,36.609,78200.0
2015-02-09 09:55:00,54.66,54.72,54.45,54.5,104800.0,36.5956,36.6358,36.455,36.4885,104800.0
2015-02-09 10:00:00,54.5,54.57,54.34,54.36,105500.0,36.4885,36.5353,36.3813,36.3947,105500.0
2015-02-09 10:05:00,54.37,54.44,54.15,54.17,71600.0,36.4014,36.4483,36.2541,36.2675,71600.0
2015-02-09 10:10:00,54.14,54.25,54.0,54.25,73700.0,36.2474,36.3211,36.1537,36.3211,73700.0
2015-02-09 10:15:00,54.26,54.47,54.25,54.47,81300.0,36.3278,36.4684,36.3211,36.4684,81300.0
2015-02-09 10:20:00,54.46,54.55,54.39,54.48,54700.0,36.4617,36.5219,36.4148,36.4751,54700.0
2015-02-09 10:25:00,54.48,54.51,54.4,54.51,33300.0,36.4751,36.4952,36.4215,36.4952,33300.0
2015-02-09 10:30:00,54.5,54.62,54.48,54.59,78300.0,36.4885,36.5688,36.4751,36.5487,78300.0
2015-02-09 10:35:00,54.6,54.67,54.47,54.48,55600.0,36.5554,36.6023,36.4684,36.4751,55600.0
2015-02-09 10:40:00,54.48,54.5,54.37,54.4,68600.0,36.4751,36.4885,36.4014,36.4215,68600.0
2015-02-09 10:45:00,54.41,54.48,54.37,54.48,30800.0,36.4282,36.4751,36.4014,36.4751,30800.0
2015-02-09 10:50:00,54.47,54.52,54.4,54.42,31900.0,36.4684,36.5019,36.4215,36.4349,31900.0
2015-02-09 10:55:00,54.44,54.48,54.3,54.32,40500.0,36.4483,36.4751,36.3546,36.368,40500.0
2015-02-09 11:00:00,54.32,54.41,54.29,54.32,65700.0,36.368,36.4282,36.3479,36.368,65700.0
2015-02-09 11:05:00,54.32,54.33,54.24,54.28,43300.0,36.368,36.3747,36.3144,36.3412,43300.0
2015-02-09 11:10:00,54.28,54.35,54.21,54.21,47600.0,36.3412,36.388,36.2943,36.2943,47600.0
2015-02-09 11:15:00,54.2,54.21,54.06,54.07,91700.0,36.2876,36.2943,36.1939,36.2006,91700.0
2015-02-09 11:20:00,54.08,54.16,54.03,54.05,78000.0,36.2073,36.2608,36.1738,36.1872,78000.0
2015-02-09 11:25:00,54.05,54.11,54.01,54.07,91300.0,36.1872,36.2274,36.1604,36.2006,91300.0
2015-02-09 11:30:00,54.07,54.09,54.01,54.06,42200.0,36.2006,36.214,36.1604,36.1939,42200.0
2015-02-09 11:35:00,54.06,54.23,54.05,54.15,48500.0,36.1939,36.3077,36.1872,36.2541,48500.0
2015-02-09 11:40:00,54.16,54.25,54.14,54.17,24100.0,36.2608,36.3211,36.2474,36.2675,24100.0
2015-02-09 11:45:00,54.17,54.2,54.06,54.17,40300.0,36.2675,36.2876,36.1939,36.2675,40300.0
2015-02-09 11:50:00,54.17,54.37,54.17,54.36,38100.0,36.2675,36.4014,36.2675,36.3947,38100.0
2015-02-09 11:55:00,54.35,54.4,54.29,54.36,40200.0,36.388,36.4215,36.3479,36.3947,40200.0
2015-02-09 12:00:00,54.36,54.42,54.35,54.42,25300.0,36.3947,36.4349,36.388,36.4349,25300.0
2015-02-09 12:05:00,54.42,54.43,54.34,54.39,47800.0,36.4349,36.4416,36.3813,36.4148,47800.0
2015-02-09 12:10:00,54.39,54.44,54.38,54.43,51600.0,36.4148,36.4483,36.4081,36.4416,51600.0
2015-02-09 12:15:00,54.42,54.45,54.36,54.38,44800.0,36.4349,36.455,36.3947,36.4081,44800.0
2015-02-09 12:20:00,54.38,54.43,54.37,54.42,47000.0,36.4081,36.4416,36.4014,36.4349,47000.0
2015-02-09 12:25:00,54.42,54.58,54.41,54.57,46200.0,36.4349,36.542,36.4282,36.5353,46200.0
2015-02-09 12:30:00,54.59,54.68,54.58,54.67,37500.0,36.5487,36.609,36.542,36.6023,37500.0
2015-02-09 12:35:00,54.67,54.74,54.62,54.7,42400.0,36.6023,36.6492,36.5688,36.6224,42400.0
2015-02-09 12:40:00,54.71,54.79,54.64,54.67,28500.0,36.6291,36.6826,36.5822,36.6023,28500.0
2015-02-09 12:45:00,54.65,54.66,54.59,54.6,38800.0,36.5889,36.5956,36.5487,36.5554,38800.0
2015-02-09 12:50:00,54.59,54.6,54.56,54.58,30500.0,36.5487,36.5554,36.5286,36.542,30500.0
2015-02-09 12:55:00,54.57,54.62,54.51,54.53,18700.0,36.5353,36.5688,36.4952,36.5086,18700.0
2015-02-09 13:00:00,54.54,54.64,54.54,54.63,33600.0,36.5153,36.5822,36.5153,36.5755,33600.0
2015-02-09 13:05:00,54.64,54.73,54.62,54.71,26500.0,36.5822,36.6425,36.5688,36.6291,26500.0
2015-02-09 13:10:00,54.7,54.71,54.56,54.59,29100.0,36.6224,36.6291,36.5286,36.5487,29100.0
2015-02-09 13:15:00,54.58,54.73,54.58,54.72,24600.0,36.542,36.6425,36.542,36.6358,24600.0
2015-02-09 13:20:00,54.71,54.71,54.59,54.62,25800.0,36.6291,36.6291,36.5487,36.5688,25800.0
2015-02-09 13:25:00,54.63,54.7,54.6,54.6,43000.0,36.5755,36.6224,36.5554,36.5554,43000.0
2015-02-09 13:30:00,54.6,54.65,54.53,54.65,38700.0,36.5554,36.5889,36.5086,36.5889,38700.0
2015-02-09 13:35:00,54.65,54.73,54.65,54.66,28900.0,36.5889,36.6425,36.5889,36.5956,28900.0
2015-02-09 13:40:00,54.67,54.79,54.65,54.7,55700.0,36.6023,36.6826,36.5889,36.6224,55700.0
2015-02-09 13:45:00,54.69,54.82,54.68,54.79,43700.0,36.6157,36.7027,36.609,36.6826,43700.0
2015-02-09 13:50:00,54.79,54.83,54.74,54.81,57300.0,36.6826,36.7094,36.6492,36.696,57300.0
2015-02-09 13:55:00,54.8,54.81,54.67,54.7,78000.0,36.6893,36.696,36.6023,36.6224,78000.0
2015-02-09 14:00:00,54.71,54.74,54.63,54.7,37800.0,36.6291,36.6492,36.5755,36.6224,37800.0
2015-02-09 14:05:00,54.7,54.75,54.62,54.64,40900.0,36.6224,36.6558,36.5688,36.5822,40900.0
2015-02-09 14:10:00,54.65,54.69,54.58,54.63,38600.0,36.5889,36.6157,36.542,36.5755,38600.0
2015-02-09 14:15:00,54.63,54.71,54.54,54.55,33300.0,36.5755,36.6291,36.5153,36.5219,33300.0
2015-02-09 14:20:00,54.55,54.56,54.44,54.45,46000.0,36.5219,36.5286,36.4483,36.455,46000.0
2015-02-09 14:25:00,54.44,54.56,54.42,54.55,35300.0,36.4483,36.5286,36.4349,36.5219,35300.0
2015-02-09 14:30:00,54.55,54.61,54.54,54.56,26500.0,36.5219,36.5621,36.5153,36.5286,26500.0
2015-02-09 14:35:00,54.56,54.59,54.5,54.55,25300.0,36.5286,36.5487,36.4885,36.5219,25300.0
2015-02-09 14:40:00,54.56,54.58,54.51,54.51,36600.0,36.5286,36.542,36.4952,36.4952,36600.0
2015-02-09 14:45:00,54.52,54.58,54.42,54.46,33600.0,36.5019,36.542,36.4349,36.4617,33600.0
2015-02-09 14:50:00,54.46,54.53,54.46,54.47,32700.0,36.4617,36.5086,36.4617,36.4684,32700.0
2015-02-09 14:55:00,54.46,54.51,54.39,54.41,56100.0,36.4617,36.4952,36.4148,36.4282,56100.0
2015-02-09 15:00:00,54.41,54.42,54.29,54.3,42300.0,36.4282,36.4349,36.3479,36.3546,42300.0
2015-02-09 15:05:00,54.31,54.31,54.21,54.23,50500.0,36.3613,36.3613,36.2943,36.3077,50500.0
2015-02-09 15:10:00,54.23,54.32,54.21,54.25,45200.0,36.3077,36.368,36.2943,36.3211,45200.0
2015-02-09 15:15:00,54.24,54.25,54.19,54.19,42000.0,36.3144,36.3211,36.2809,36.2809,42000.0
2015-02-09 15:20:00,54.19,54.38,54.18,54.33,40800.0,36.2809,36.4081,36.2742,36.3747,40800.0
2015-02-09 15:25:00,54.33,54.37,54.28,54.36,44200.0,36.3747,36.4014,36.3412,36.3947,44200.0
2015-02-09 15:30:00,54.36,54.36,54.23,54.27,51500.0,36.3947,36.3947,36.3077,36.3345,51500.0
2015-02-09 15:35:00,54.27,54.36,54.22,54.32,71900.0,36.3345,36.3947,36.301,36.368,71900.0
2015-02-09 15:40:00,54.32,54.46,54.3,54.4,113400.0,36.368,36.4617,36.3546,36.4215,113400.0
2015-02-09 15:45:00,54.41,54.52,54.41,54.47,100100.0,36.4282,36.5019,36.4282,36.4684,100100.0
2015-02-09 15:50:00,54.47,54.47,54.38,54.39,81100.0,36.4684,36.4684,36.4081,36.4148,81100.0
2015-02-09 15:55:00,54.4,54.47,54.39,54.45,141900.0,36.4215,36.4684,36.4148,36.455,141900.0
2015-02-10 09:30:00,54.42,54.84,54.41,54.47,156900.0,36.4349,36.7161,36.4282,36.4684,156900.0
2015-02-10 09:35:00,54.51,54.6,54.46,54.55,102000.0,36.4952,36.5554,36.4617,36.5219,102000.0
2015-02-10 09:40:00,54.54,54.82,54.42,54.53,127300.0,36.5153,36.7027,36.4349,36.5086,127300.0
2015-02-10 09:45:00,54.53,54.85,54.5,54.71,63700.0,36.5086,36.7228,36.4885,36.6291,63700.0
2015-02-10 09:50:00,54.72,54.8,54.46,54.5,77600.0,36.6358,36.6893,36.4617,36.4885,77600.0
2015-02-10 09:55:00,54.48,54.55,54.11,54.14,129100.0,36.4751,36.5219,36.2274,36.2474,129100.0
2015-02-10 10:00:00,54.16,54.57,54.14,54.57,79500.0,36.2608,36.5353,36.2474,36.5353,79500.0
2015-02-10 10:05:00,54.6,54.68,54.56,54.6,70800.0,36.5554,36.609,36.5286,36.5554,70800.0
2015-02-10 10:10:00,54.59,54.65,54.43,54.46,69100.0,36.5487,36.5889,36.4416,36.4617,69100.0
2015-02-10 10:15:00,54.46,54.63,54.43,54.51,88900.0,36.4617,36.5755,36.4416,36.4952,88900.0
2015-02-10 10:20:00,54.53,54.53,54.35,54.41,34800.0,36.5086,36.5086,36.388,36.4282,34800.0
2015-02-10 10:25:00,54.39,54.63,54.33,54.61,116500.0,36.4148,36.5755,36.3747,36.5621,116500.0
2015-02-10 10:30:00,54.61,54.74,54.45,54.67,67900.0,36.5621,36.6492,36.455,36.6023,67900.0
2015-02-10 10:35:00,54.67,54.73,54.56,54.56,42100.0,36.6023,36.6425,36.5286,36.5286,42100.0
2015-02-10 10:40:00,54.59,54.74,54.58,54.59,46900.0,36.5487,36.6492,36.542,36.5487,46900.0
2015-02-10 10:45:00,54.6,54.64,54.44,54.51,53400.0,36.5554,36.5822,36.4483,36.4952,53400.0
2015-02-10 10:50:00,54.5,54.59,54.45,54.46,41400.0,36.4885,36.5487,36.455,36.4617,41400.0
2015-02-10 10:55:00,54.47,54.6,54.4,54.55,80900.0,36.4684,36.5554,36.4215,36.5219,80900.0
2015-02-10 11:00:00,54.56,54.64,54.48,54.64,27400.0,36.5286,36.5822,36.4751,36.5822,27400.0
2015-02-10 11:05:00,54.64,54.65,54.54,54.65,32300.0,36.5822,36.5889,36.5153,36.5889,32300.0
2015-02-10 11:10:00,54.65,54.7,54.53,54.56,29200.0,36.5889,36.6224,36.5086,36.5286,29200.0
2015-02-10 11:15:00,54.54,54.57,54.45,54.5,62000.0,36.5153,36.5353,36.455,36.4885,62000.0
2015-02-10 11:20:00,54.5,54.63,54.45,54.45,45300.0,36.4885,36.5755,36.455,36.455,45300.0
2015-02-10 11:25:00,54.45,54.49,54.36,54.48,49100.0,36.455,36.4818,36.3947,36.4751,49100.0
2015-02-10 11:30:00,54.49,54.53,54.33,54.45,42500.0,36.4818,36.5086,36.3747,36.455,42500.0
2015-02-10 11:35:00,54.44,54.51,54.43,54.45,41900.0,36.4483,36.4952,36.4416,36.455,41900.0
2015-02-10 11:40:00,54.44,54.52,54.43,54.48,29800.0,36.4483,36.5019,36.4416,36.4751,29800.0
2015-02-10 11:45:00,54.51,54.74,54.46,54.74,61600.0,36.4952,36.6492,36.4617,36.6492,61600.0
2015-02-10 11:50:00,54.72,54.84,54.71,54.76,54700.0,36.6358,36.7161,36.6291,36.6625,54700.0
2015-02-10 11:55:00,54.74,54.79,54.66,54.79,118400.0,36.6492,36.6826,36.5956,36.6826,118400.0
2015-02-10 12:00:00,54.78,54.79,54.68,54.76,64100.0,36.6759,36.6826,36.609,36.6625,64100.0
2015-02-10 12:05:00,54.76,54.8,54.63,54.71,37900.0,36.6625,36.6893,36.5755,36.6291,37900.0
2015-02-10 12:10:00,54.7,54.81,54.7,54.77,40300.0,36.6224,36.696,36.6224,36.6692,40300.0
2015-02-10 12:15:00,54.77,54.82,54.73,54.75,40200.0,36.6692,36.7027,36.6425,36.6558,40200.0
2015-02-10 12:20:00,54.76,54.91,54.76,54.82,90500.0,36.6625,36.763,36.6625,36.7027,90500.0
2015-02-10 12:25:00,54.82,54.83,54.73,54.74,24000.0,36.7027,36.7094,36.6425,36.6492,24000.0
2015-02-10 12:30:00,54.74,54.74,54.56,54.7,102800.0,36.6492,36.6492,36.5286,36.6224,102800.0
2015-02-10 12:35:00,54.7,54.78,54.65,54.78,24900.0,36.6224,36.6759,36.5889,36.6759,24900.0
2015-02-10 12:40:00,54.78,54.85,54.71,54.75,45400.0,36.6759,36.7228,36.6291,36.6558,45400.0
2015-02-10 12:45:00,54.76,54.89,54.76,54.87,45500.0,36.6625,36.7496,36.6625,36.7362,45500.0
2015-02-10 12:50:00,54.88,54.91,54.81,54.87,16000.0,36.7429,36.763,36.696,36.7362,16000.0
2015-02-10 12:55:00,54.86,54.97,54.82,54.88,84300.0,36.7295,36.8031,36.7027,36.7429,84300.0
2015-02-10 13:00:00,54.88,55.02,54.88,54.96,116900.0,36.7429,36.8366,36.7429,36.7964,116900.0
2015-02-10 13:05:00,54.95,54.98,54.87,54.94,55400.0,36.7898,36.8098,36.7362,36.7831,55400.0
2015-02-10 13:10:00,54.95,54.98,54.91,54.94,75100.0,36.7898,36.8098,36.763,36.7831,75100.0
2015-02-10 13:15:00,54.94,54.98,54.87,54.97,58200.0,36.7831,36.8098,36.7362,36.8031,58200.0
2015-02-10 13:20:00,54.96,54.97,54.79,54.82,65100.0,36.7964,36.8031,36.6826,36.7027,65100.0
2015-02-10 13:25:00,54.82,54.82,54.71,54.75,28800.0,36.7027,36.7027,36.6291,36.6558,28800.0
2015-02-10 13:30:00,54.75,54.75,54.67,54.68,33100.0,36.6558,36.6558,36.6023,36.609,33100.0
2015-02-10 13:35:00,54.68,54.76,54.65,54.69,41200.0,36.609,36.6625,36.5889,36.6157,41200.0
2015-02-10 13:40:00,54.67,54.69,54.62,54.64,52900.0,36.6023,36.6157,36.5688,36.5822,52900.0
2015-02-10 13:45:00,54.65,54.75,54.61,54.69,56800.0,36.5889,36.6558,36.5621,36.6157,56800.0
2015-02-10 13:50:00,54.68,54.76,54.66,54.7,55600.0,36.609,36.6625,36.5956,36.6224,55600.0
2015-02-10 13:55:00,54.7,54.73,54.63,54.7,159700.0,36.6224,36.6425,36.5755,36.6224,159700.0
2015-02-10 14:00:00,54.7,54.86,54.69,54.85,115300.0,36.6224,36.7295,36.6157,36.7228,115300.0
2015-02-10 14:05:00,54.85,54.93,54.82,54.88,150000.0,36.7228,36.7764,36.7027,36.7429,150000.0
2015-02-10 14:10:00,54.87,54.9,54.81,54.82,101100.0,36.7362,36.7563,36.696,36.7027,101100.0
2015-02-10 14:15:00,54.82,54.96,54.77,54.95,75200.0,36.7027,36.7964,36.6692,36.7898,75200.0
2015-02-10 14:20:00,54.95,55.09,54.95,55.06,194700.0,36.7898,36.8835,36.7898,36.8634,194700.0
2015-02-10 14:25:00,55.07,55.14,55.02,55.05,108700.0,36.8701,36.917,36.8366,36.8567,108700.0
2015-02-10 14:30:00,55.05,55.24,55.04,55.24,90800.0,36.8567,36.9839,36.85,36.9839,90800.0
2015-02-10 14:35:00,55.23,55.25,55.07,55.1,73200.0,36.9772,36.9906,36.8701,36.8902,73200.0
2015-02-10 14:40:00,55.1,55.17,55.06,55.09,59500.0,36.8902,36.937,36.8634,36.8835,59500.0
2015-02-10 14:45:00,55.1,55.14,55.06,55.1,56500.0,36.8902,36.917,36.8634,36.8902,56500.0
2015-02-10 14:50:00,55.1,55.21,55.09,55.19,89900.0,36.8902,36.9638,36.8835,36.9504,89900.0
2015-02-10 14:55:00,55.2,55.37,55.19,55.37,125700.0,36.9571,37.0709,36.9504,37.0709,125700.0
2015-02-10 15:00:00,55.36,55.37,55.18,55.28,76500.0,37.0643,37.0709,36.9437,37.0107,76500.0
2015-02-10 15:05:00,55.28,55.37,55.27,55.35,60500.0,37.0107,37.0709,37.004,37.0576,60500.0
2015-02-10 15:10:00,55.35,55.36,55.34,55.36,51500.0,37.0576,37.0643,37.0509,37.0643,51500.0
2015-02-10 15:15:00,55.36,55.4,55.31,55.38,89300.0,37.0643,37.091,37.0308,37.0776,89300.0
2015-02-10 15:20:00,55.39,55.43,55.34,55.35,97200.0,37.0843,37.1111,37.0509,37.0576,97200.0
2015-02-10 15:25:00,55.35,55.44,55.33,55.44,98400.0,37.0576,37.1178,37.0442,37.1178,98400.0
2015-02-10 15:30:00,55.44,55.44,55.35,55.43,107400.0,37.1178,37.1178,37.0576,37.1111,107400.0
2015-02-10 15:35:00,55.43,55.44,55.4,55.43,164300.0,37.1111,37.1178,37.091,37.1111,164300.0
2015-02-10 15:40:00,55.44,55.44,55.35,55.35,166800.0,37.1178,37.1178,37.0576,37.0576,166800.0
2015-02-10 15:45:00,55.36,55.41,55.36,55.41,185900.0,37.0643,37.0977,37.0643,37.0977,185900.0
2015-02-10 15:50:00,55.41,55.49,55.4,55.49,249800.0,37.0977,37.1513,37.091,37.1513,249800.0
2015-02-10 15:55:00,55.49,55.54,55.46,55.51,469200.0,37.1513,37.1848,37.1312,37.1647,469200.0
2015-02-11 09:30:00,55.42,55.5,55.17,55.48,216200.0,37.1044,37.158,36.937,37.1446,216200.0
2015-02-11 09:35:00,55.5,55.74,55.41,55.43,114500.0,37.158,37.3187,37.0977,37.1111,114500.0
2015-02-11 09:40:00,55.42,55.69,55.19,55.6,106700.0,37.1044,37.2852,36.9504,37.2249,106700.0
2015-02-11 09:45:00,55.55,55.71,55.46,55.5,90200.0,37.1915,37.2986,37.1312,37.158,90200.0
2015-02-11 09:50:00,55.49,55.72,55.44,55.61,133900.0,37.1513,37.3053,37.1178,37.2316,133900.0
2015-02-11 09:55:00,55.58,55.64,55.46,55.6,55800.0,37.2115,37.2517,37.1312,37.2249,55800.0
2015-02-11 10:00:00,55.61,55.71,55.59,55.63,80800.0,37.2316,37.2986,37.2182,37.245,80800.0
2015-02-11 10:05:00,55.64,55.75,55.52,55.64,71500.0,37.2517,37.3254,37.1714,37.2517,71500.0
2015-02-11 10:10:00,55.64,55.71,55.6,55.65,38500.0,37.2517,37.2986,37.2249,37.2584,38500.0
2015-02-11 10:15:00,55.66,55.7,55.54,55.65,62800.0,37.2651,37.2919,37.1848,37.2584,62800.0
2015-02-11 10:20:00,55.67,55.75,55.57,55.69,79000.0,37.2718,37.3254,37.2048,37.2852,79000.0
2015-02-11 10:25:00,55.69,55.81,55.63,55.81,113100.0,37.2852,37.3655,37.245,37.3655,113100.0
2015-02-11 10:30:00,55.79,55.8,55.56,55.64,122600.0,37.3521,37.3588,37.1982,37.2517,122600.0
2015-02-11 10:35:00,55.63,55.99,55.62,55.96,155500.0,37.245,37.486,37.2383,37.466,155500.0
2015-02-11 10:40:00,55.95,55.96,55.57,55.64,119500.0,37.4593,37.466,37.2048,37.2517,119500.0
2015-02-11 10:45:00,55.67,55.74,55.53,55.68,89700.0,37.2718,37.3187,37.1781,37.2785,89700.0
2015-02-11 10:50:00,55.67,55.71,55.57,55.63,97600.0,37.2718,37.2986,37.2048,37.245,97600.0
2015-02-11 10:55:00,55.64,55.77,55.61,55.73,79700.0,37.2517,37.3388,37.2316,37.312,79700.0
2015-02-11 11:00:00,55.74,55.8,55.7,55.77,78500.0,37.3187,37.3588,37.2919,37.3388,78500.0
2015-02-11 11:05:00,55.77,55.8,55.72,55.77,128700.0,37.3388,37.3588,37.3053,37.3388,128700.0
2015-02-11 11:10:00,55.77,55.85,55.76,55.81,80400.0,37.3388,37.3923,37.3321,37.3655,80400.0
2015-02-11 11:15:00,55.81,55.84,55.75,55.8,135400.0,37.3655,37.3856,37.3254,37.3588,135400.0
2015-02-11 11:20:00,55.8,55.88,55.79,55.88,76500.0,37.3588,37.4124,37.3521,37.4124,76500.0
2015-02-11 11:25:00,55.87,55.91,55.8,55.85,45300.0,37.4057,37.4325,37.3588,37.3923,45300.0
2015-02-11 11:30:00,55.85,55.85,55.71,55.76,54100.0,37.3923,37.3923,37.2986,37.3321,54100.0
2015-02-11 11:35:00,55.75,55.79,55.68,55.7,44900.0,37.3254,37.3521,37.2785,37.2919,44900.0
2015-02-11 11:40:00,55.7,55.74,55.55,55.64,73700.0,37.2919,37.3187,37.1915,37.2517,73700.0
2015-02-11 11:45:00,55.62,55.66,55.57,55.57,72300.0,37.2383,37.2651,37.2048,37.2048,72300.0
2015-02-11 11:50:00,55.58,55.68,55.58,55.66,45200.0,37.2115,37.2785,37.2115,37.2651,45200.0
2015-02-11 11:55:00,55.65,55.65,55.5,55.5,132400.0,37.2584,37.2584,37.158,37.158,132400.0
2015-02-11 12:00:00,55.5,55.5,55.35,55.48,85300.0,37.158,37.158,37.0576,37.1446,85300.0
2015-02-11 12:05:00,55.49,55.57,55.45,55.46,72100.0,37.1513,37.2048,37.1245,37.1312,72100.0
2015-02-11 12:10:00,55.46,55.46,55.32,55.32,94500.0,37.1312,37.1312,37.0375,37.0375,94500.0
2015-02-11 12:15:00,55.33,55.4,55.28,55.3,131000.0,37.0442,37.091,37.0107,37.0241,131000.0
2015-02-11 12:20:00,55.3,55.33,55.27,55.32,61800.0,37.0241,37.0442,37.004,37.0375,61800.0
2015-02-11 12:25:00,55.32,55.33,55.12,55.15,102300.0,37.0375,37.0442,36.9036,36.9237,102300.0
2015-02-11 12:30:00,55.14,55.38,55.13,55.37,62100.0,36.917,37.0776,36.9103,37.0709,62100.0
2015-02-11 12:35:00,55.37,55.39,55.27,55.29,30500.0,37.0709,37.0843,37.004,37.0174,30500.0
2015-02-11 12:40:00,55.28,55.29,55.12,55.12,48800.0,37.0107,37.0174,36.9036,36.9036,48800.0
2015-02-11 12:45:00,55.13,55.2,55.13,55.17,30400.0,36.9103,36.9571,36.9103,36.937,30400.0
2015-02-11 12:50:00,55.15,55.27,55.12,55.27,35800.0,36.9237,37.004,36.9036,37.004,35800.0
2015-02-11 12:55:00,55.27,55.28,55.16,55.19,56000.0,37.004,37.0107,36.9303,36.9504,56000.0
2015-02-11 13:00:00,55.19,55.25,55.12,55.16,47500.0,36.9504,36.9906,36.9036,36.9303,47500.0
2015-02-11 13:05:00,55.15,55.16,55.05,55.1,63900.0,36.9237,36.9303,36.8567,36.8902,63900.0
2015-02-11 13:10:00,55.11,55.23,54.97,54.98,69900.0,36.8969,36.9772,36.8031,36.8098,69900.0
2015-02-11 13:15:00,55.0,55.08,54.9,54.98,39400.0,36.8232,36.8768,36.7563,36.8098,39400.0
2015-02-11 13:20:00,54.97,55.12,54.9,55.08,42300.0,36.8031,36.9036,36.7563,36.8768,42300.0
2015-02-11 13:25:00,55.08,55.15,55.07,55.11,21800.0,36.8768,36.9237,36.8701,36.8969,21800.0
2015-02-11 13:30:00,55.12,55.16,54.97,55.14,58200.0,36.9036,36.9303,36.8031,36.917,58200.0
2015-02-11 13:35:00,55.12,55.19,55.09,55.18,68500.0,36.9036,36.9504,36.8835,36.9437,68500.0
2015-02-11 13:40:00,55.17,55.28,55.16,55.22,62000.0,36.937,37.0107,36.9303,36.9705,62000.0
2015-02-11 13:45:00,55.22,55.23,55.12,55.14,39500.0,36.9705,36.9772,36.9036,36.917,39500.0
2015-02-11 13:50:00,55.12,55.19,55.08,55.14,33600.0,36.9036,36.9504,36.8768,36.917,33600.0
2015-02-11 13:55:00,55.14,55.34,55.08,55.3,100700.0,36.917,37.0509,36.8768,37.0241,100700.0
2015-02-11 14:00:00,55.3,55.33,55.18,55.23,58900.0,37.0241,37.0442,36.9437,36.9772,58900.0
2015-02-11 14:05:00,55.23,55.3,55.18,55.27,46600.0,36.9772,37.0241,36.9437,37.004,46600.0
2015-02-11 14:10:00,55.27,55.36,55.21,55.29,37800.0,37.004,37.0643,36.9638,37.0174,37800.0
2015-02-11 14:15:00,55.29,55.36,55.24,55.33,50100.0,37.0174,37.0643,36.9839,37.0442,50100.0
2015-02-11 14:20:00,55.32,55.33,55.23,55.32,43200.0,37.0375,37.0442,36.9772,37.0375,43200.0
2015-02-11 14:25:00,55.33,55.35,55.18,55.23,37000.0,37.0442,37.0576,36.9437,36.9772,37000.0
2015-02-11 14:30:00,55.24,55.35,55.23,55.34,36800.0,36.9839,37.0576,36.9772,37.0509,36800.0
2015-02-11 14:35:00,55.35,55.37,55.3,55.31,63300.0,37.0576,37.0709,37.0241,37.0308,63300.0
2015-02-11 14:40:00,55.32,55.41,55.3,55.4,41400.0,37.0375,37.0977,37.0241,37.091,41400.0
2015-02-11 14:45:00,55.4,55.41,55.28,55.31,49000.0,37.091,37.0977,37.0107,37.0308,49000.0
2015-02-11 14:50:00,55.32,55.37,55.3,55.35,41500.0,37.0375,37.0709,37.0241,37.0576,41500.0
2015-02-11 14:55:00,55.35,55.38,55.31,55.34,59900.0,37.0576,37.0776,37.0308,37.0509,59900.0
2015-02-11 15:00:00,55.35,55.41,55.35,55.41,39600.0,37.0576,37.0977,37.0576,37.0977,39600.0
2015-02-11 15:05:00,55.41,55.43,55.38,55.42,45700.0,37.0977,37.1111,37.0776,37.1044,45700.0
2015-02-11 15:10:00,55.41,55.48,55.39,55.46,69000.0,37.0977,37.1446,37.0843,37.1312,69000.0
2015-02-11 15:15:00,55.46,55.47,55.36,55.36,59400.0,37.1312,37.1379,37.0643,37.0643,59400.0
2015-02-11 15:20:00,55.36,55.44,55.28,55.44,66300.0,37.0643,37.1178,37.0107,37.1178,66300.0
2015-02-11 15:25:00,55.44,55.61,55.44,55.48,96500.0,37.1178,37.2316,37.1178,37.1446,96500.0
2015-02-11 15:30:00,55.49,55.54,55.39,55.4,66300.0,37.1513,37.1848,37.0843,37.091,66300.0
2015-02-11 15:35:00,55.41,55.53,55.39,55.53,75600.0,37.0977,37.1781,37.0843,37.1781,75600.0
2015-02-11 15:40:00,55.52,55.53,55.42,55.44,95500.0,37.1714,37.1781,37.1044,37.1178,95500.0
2015-02-11 15:45:00,55.43,55.45,55.35,55.37,116400.0,37.1111,37.1245,37.0576,37.0709,116400.0
2015-02-11 15:50:00,55.37,55.37,55.28,55.3,102400.0,37.0709,37.0709,37.0107,37.0241,102400.0
2015-02-11 15:55:00,55.29,55.35,55.29,55.34,186700.0,37.0174,37.0576,37.0174,37.0509,186700.0
2015-02-12 09:30:00,55.64,55.74,55.28,55.51,208700.0,37.2517,37.3187,37.0107,37.1647,208700.0
2015-02-12 09:35:00,55.51,55.77,55.37,55.65,103000.0,37.1647,37.3388,37.0709,37.2584,103000.0
2015-02-12 09:40:00,55.65,55.84,55.6,55.72,195300.0,37.2584,37.3856,37.2249,37.3053,195300.0
2015-02-12 09:45:00,55.72,55.83,55.65,55.74,120800.0,37.3053,37.3789,37.2584,37.3187,120800.0
2015-02-12 09:50:00,55.76,55.92,55.73,55.86,83900.0,37.3321,37.4392,37.312,37.399,83900.0
2015-02-12 09:55:00,55.87,55.96,55.81,55.89,60300.0,37.4057,37.466,37.3655,37.4191,60300.0
2015-02-12 10:00:00,55.89,55.9,55.66,55.87,113500.0,37.4191,37.4258,37.2651,37.4057,113500.0
2015-02-12 10:05:00,55.89,55.98,55.81,55.88,114200.0,37.4191,37.4794,37.3655,37.4124,114200.0
2015-02-12 10:10:00,55.88,56.04,55.87,55.94,180100.0,37.4124,37.5195,37.4057,37.4526,180100.0
2015-02-12 10:15:00,55.94,56.0,55.83,55.95,54600.0,37.4526,37.4927,37.3789,37.4593,54600.0
2015-02-12 10:20:00,55.96,56.0,55.92,55.98,60700.0,37.466,37.4927,37.4392,37.4794,60700.0
2015-02-12 10:25:00,55.99,56.0,55.88,55.91,52600.0,37.486,37.4927,37.4124,37.4325,52600.0
2015-02-12 10:30:00,55.91,55.91,55.82,55.91,57900.0,37.4325,37.4325,37.3722,37.4325,57900.0
2015-02-12 10:35:00,55.9,56.0,55.86,55.98,53800.0,37.4258,37.4927,37.399,37.4794,53800.0
2015-02-12 10:40:00,55.98,56.0,55.93,55.98,54000.0,37.4794,37.4927,37.4459,37.4794,54000.0
2015-02-12 10:45:00,55.97,56.02,55.91,55.97,60100.0,37.4727,37.5061,37.4325,37.4727,60100.0
2015-02-12 10:50:00,55.97,56.03,55.93,55.96,42600.0,37.4727,37.5128,37.4459,37.466,42600.0
2015-02-12 10:55:00,55.95,55.98,55.92,55.96,44700.0,37.4593,37.4794,37.4392,37.466,44700.0
2015-02-12 11:00:00,55.96,56.07,55.93,56.02,91200.0,37.466,37.5396,37.4459,37.5061,91200.0
2015-02-12 11:05:00,56.03,56.07,55.98,56.03,59800.0,37.5128,37.5396,37.4794,37.5128,59800.0
2015-02-12 11:10:00,56.03,56.25,56.03,56.17,79600.0,37.5128,37.6601,37.5128,37.6066,79600.0
2015-02-12 11:15:00,56.17,56.32,56.12,56.31,64000.0,37.6066,37.707,37.5731,37.7003,64000.0
2015-02-12 11:20:00,56.3,56.35,56.13,56.22,59700.0,37.6936,37.7271,37.5798,37.64,59700.0
2015-02-12 11:25:00,56.21,56.27,56.19,56.25,55400.0,37.6333,37.6735,37.6199,37.6601,55400.0
2015-02-12 11:30:00,56.26,56.39,56.24,56.39,65900.0,37.6668,37.7539,37.6534,37.7539,65900.0
2015-02-12 11:35:00,56.4,56.5,56.38,56.47,97400.0,37.7605,37.8275,37.7472,37.8074,97400.0
2015-02-12 11:40:00,56.5,56.52,56.44,56.44,66800.0,37.8275,37.8409,37.7873,37.7873,66800.0
2015-02-12 11:45:00,56.44,56.46,56.36,56.36,105600.0,37.7873,37.8007,37.7338,37.7338,105600.0
2015-02-12 11:50:00,56.35,56.35,56.27,56.32,78700.0,37.7271,37.7271,37.6735,37.707,78700.0
2015-02-12 11:55:00,56.33,56.36,56.28,56.28,58100.0,37.7137,37.7338,37.6802,37.6802,58100.0
2015-02-12 12:00:00,56.28,56.34,56.27,56.3,43900.0,37.6802,37.7204,37.6735,37.6936,43900.0
2015-02-12 12:05:00,56.28,56.29,56.16,56.22,50800.0,37.6802,37.6869,37.5999,37.64,50800.0
2015-02-12 12:10:00,56.22,56.37,56.22,56.27,71700.0,37.64,37.7405,37.64,37.6735,71700.0
2015-02-12 12:15:00,56.27,56.4,56.26,56.38,42300.0,37.6735,37.7605,37.6668,37.7472,42300.0
2015-02-12 12:20:00,56.38,56.48,56.34,56.47,41600.0,37.7472,37.8141,37.7204,37.8074,41600.0
2015-02-12 12:25:00,56.48,56.48,56.37,56.39,71900.0,37.8141,37.8141,37.7405,37.7539,71900.0
2015-02-12 12:30:00,56.4,56.52,56.4,56.5,101500.0,37.7605,37.8409,37.7605,37.8275,101500.0
2015-02-12 12:35:00,56.5,56.51,56.29,56.29,93900.0,37.8275,37.8342,37.6869,37.6869,93900.0
2015-02-12 12:40:00,56.29,56.32,56.14,56.15,78300.0,37.6869,37.707,37.5865,37.5932,78300.0
2015-02-12 12:45:00,56.15,56.17,56.06,56.15,117200.0,37.5932,37.6066,37.5329,37.5932,117200.0
2015-02-12 12:50:00,56.15,56.25,56.15,56.25,23800.0,37.5932,37.6601,37.5932,37.6601,23800.0
2015-02-12 12:55:00,56.24,56.26,56.18,56.2,59000.0,37.6534,37.6668,37.6133,37.6266,59000.0
2015-02-12 13:00:00,56.21,56.26,56.2,56.21,70400.0,37.6333,37.6668,37.6266,37.6333,70400.0
2015-02-12 13:05:00,56.21,56.27,56.05,56.05,131500.0,37.6333,37.6735,37.5262,37.5262,131500.0
2015-02-12 13:10:00,56.06,56.12,56.01,56.03,82200.0,37.5329,37.5731,37.4994,37.5128,82200.0
2015-02-12 13:15:00,56.05,56.1,55.97,56.0,63600.0,37.5262,37.5597,37.4727,37.4927,63600.0
2015-02-12 13:20:00,56.0,56.1,55.97,56.05,66400.0,37.4927,37.5597,37.4727,37.5262,66400.0
2015-02-12 13:25:00,56.04,56.25,56.03,56.24,38500.0,37.5195,37.6601,37.5128,37.6534,38500.0
2015-02-12 13:30:00,56.23,56.24,56.06,56.13,33400.0,37.6467,37.6534,37.5329,37.5798,33400.0
2015-02-12 13:35:00,56.14,56.2,56.09,56.19,37800.0,37.5865,37.6266,37.553,37.6199,37800.0
2015-02-12 13:40:00,56.18,56.24,56.14,56.18,153600.0,37.6133,37.6534,37.5865,37.6133,153600.0
2015-02-12 13:45:00,56.18,56.28,56.18,56.27,66700.0,37.6133,37.6802,37.6133,37.6735,66700.0
2015-02-12 13:50:00,56.27,56.41,56.24,56.35,131900.0,37.6735,37.7672,37.6534,37.7271,131900.0
2015-02-12 13:55:00,56.36,56.49,56.36,56.47,67800.0,37.7338,37.8208,37.7338,37.8074,67800.0
2015-02-12 14:00:00,56.47,56.58,56.45,56.57,108200.0,37.8074,37.8811,37.794,37.8744,108200.0
2015-02-12 14:05:00,56.57,56.79,56.54,56.79,185200.0,37.8744,38.0217,37.8543,38.0217,185200.0
2015-02-12 14:10:00,56.79,56.89,56.75,56.89,134700.0,38.0217,38.0886,37.9949,38.0886,134700.0
2015-02-12 14:15:00,56.89,56.93,56.82,56.84,164600.0,38.0886,38.1154,38.0417,38.0551,164600.0
2015-02-12 14:20:00,56.84,56.99,56.83,56.98,113800.0,38.0551,38.1556,38.0484,38.1489,113800.0
2015-02-12 14:25:00,56.97,57.07,56.95,57.01,194300.0,38.1422,38.2091,38.1288,38.1689,194300.0
2015-02-12 14:30:00,57.01,57.02,56.81,56.81,105400.0,38.1689,38.1756,38.035,38.035,105400.0
2015-02-12 14:35:00,56.81,56.92,56.77,56.89,89100.0,38.035,38.1087,38.0083,38.0886,89100.0
2015-02-12 14:40:00,56.9,56.98,56.89,56.98,70800.0,38.0953,38.1489,38.0886,38.1489,70800.0
2015-02-12 14:45:00,56.97,57.03,56.94,56.94,104400.0,38.1422,38.1823,38.1221,38.1221,104400.0
2015-02-12 14:50:00,56.94,57.02,56.9,57.02,78900.0,38.1221,38.1756,38.0953,38.1756,78900.0
2015-02-12 14:55:00,57.02,57.04,56.99,57.01,76000.0,38.1756,38.189,38.1556,38.1689,76000.0
2015-02-12 15:00:00,57.0,57.01,56.89,56.91,119400.0,38.1623,38.1689,38.0886,38.102,119400.0
2015-02-12 15:05:00,56.92,56.94,56.89,56.9,69500.0,38.1087,38.1221,38.0886,38.0953,69500.0
2015-02-12 15:10:00,56.9,56.95,56.86,56.89,128100.0,38.0953,38.1288,38.0685,38.0886,128100.0
2015-02-12 15:15:00,56.89,56.9,56.83,56.84,87300.0,38.0886,38.0953,38.0484,38.0551,87300.0
2015-02-12 15:20:00,56.84,56.84,56.76,56.77,163100.0,38.0551,38.0551,38.0016,38.0083,163100.0
2015-02-12 15:25:00,56.77,56.79,56.7,56.72,193000.0,38.0083,38.0217,37.9614,37.9748,193000.0
2015-02-12 15:30:00,56.72,56.72,56.61,56.65,154400.0,37.9748,37.9748,37.9011,37.9279,154400.0
2015-02-12 15:35:00,56.65,56.77,56.64,56.73,146700.0,37.9279,38.0083,37.9212,37.9815,146700.0
2015-02-12 15:40:00,56.73,56.76,56.67,56.71,184600.0,37.9815,38.0016,37.9413,37.9681,184600.0
2015-02-12 15:45:00,56.71,56.74,56.7,56.71,263400.0,37.9681,37.9882,37.9614,37.9681,263400.0
2015-02-12 15:50:00,56.71,56.71,56.65,56.66,216800.0,37.9681,37.9681,37.9279,37.9346,216800.0
2015-02-12 15:55:00,56.65,56.65,56.55,56.56,490200.0,37.9279,37.9279,37.861,37.8677,490200.0
2015-02-13 09:30:00,57.82,57.92,57.39,57.81,395500.0,38.7113,38.7782,38.4234,38.7046,395500.0
2015-02-13 09:35:00,57.79,58.08,57.59,57.89,314700.0,38.6912,38.8853,38.5573,38.7581,314700.0
2015-02-13 09:40:00,57.88,58.0,57.58,57.6,197600.0,38.7514,38.8318,38.5506,38.564,197600.0
2015-02-13 09:45:00,57.61,57.88,57.58,57.88,123600.0,38.5707,38.7514,38.5506,38.7514,123600.0
2015-02-13 09:50:00,57.87,57.99,57.81,57.86,117400.0,38.7447,38.8251,38.7046,38.738,117400.0
2015-02-13 09:55:00,57.86,58.08,57.86,58.07,112400.0,38.738,38.8853,38.738,38.8786,112400.0
2015-02-13 10:00:00,58.05,58.15,57.86,58.11,251400.0,38.8652,38.9322,38.738,38.9054,251400.0
2015-02-13 10:05:00,58.11,58.25,58.07,58.22,145900.0,38.9054,38.9991,38.8786,38.9791,145900.0
2015-02-13 10:10:00,58.24,58.39,58.22,58.33,149500.0,38.9925,39.0929,38.9791,39.0527,149500.0
2015-02-13 10:15:00,58.33,58.34,58.08,58.13,103800.0,39.0527,39.0594,38.8853,38.9188,103800.0
2015-02-13 10:20:00,58.11,58.21,58.07,58.17,185300.0,38.9054,38.9724,38.8786,38.9456,185300.0
2015-02-13 10:25:00,58.17,58.4,58.17,58.38,145400.0,38.9456,39.0996,38.9456,39.0862,145400.0
2015-02-13 10:30:00,58.38,58.5,58.36,58.47,147300.0,39.0862,39.1665,39.0728,39.1464,147300.0
2015-02-13 10:35:00,58.45,58.65,58.42,58.65,188900.0,39.133,39.267,39.113,39.267,188900.0
2015-02-13 10:40:00,58.64,58.67,58.39,58.4,113400.0,39.2603,39.2803,39.0929,39.0996,113400.0
2015-02-13 10:45:00,58.4,58.61,58.36,58.61,172100.0,39.0996,39.2402,39.0728,39.2402,172100.0
2015-02-13 10:50:00,58.61,58.73,58.56,58.72,182400.0,39.2402,39.3205,39.2067,39.3138,182400.0
2015-02-13 10:55:00,58.73,58.79,58.57,58.62,131800.0,39.3205,39.3607,39.2134,39.2469,131800.0
2015-02-13 11:00:00,58.62,58.8,58.62,58.75,148500.0,39.2469,39.3674,39.2469,39.3339,148500.0
2015-02-13 11:05:00,58.76,58.85,58.73,58.8,183400.0,39.3406,39.4009,39.3205,39.3674,183400.0
2015-02-13 11:10:00,58.81,58.85,58.74,58.79,130400.0,39.3741,39.4009,39.3272,39.3607,130400.0
2015-02-13 11:15:00,58.8,58.97,58.79,58.83,201900.0,39.3674,39.4812,39.3607,39.3875,201900.0
2015-02-13 11:20:00,58.83,58.84,58.48,58.53,1227400.0,39.3875,39.3942,39.1531,39.1866,1227400.0
2015-02-13 11:25:00,58.54,58.64,58.38,58.56,132500.0,39.1933,39.2603,39.0862,39.2067,132500.0
2015-02-13 11:30:00,58.57,58.59,58.24,58.24,142800.0,39.2134,39.2268,38.9925,38.9925,142800.0
2015-02-13 11:35:00,58.24,58.24,58.11,58.14,154500.0,38.9925,38.9925,38.9054,38.9255,154500.0
2015-02-13 11:40:00,58.12,58.16,58.08,58.11,52900.0,38.9121,38.9389,38.8853,38.9054,52900.0
2015-02-13 11:45:00,58.1,58.19,58.06,58.13,95500.0,38.8987,38.959,38.8719,38.9188,95500.0
2015-02-13 11:50:00,58.15,58.17,58.0,58.13,106700.0,38.9322,38.9456,38.8318,38.9188,106700.0
2015-02-13 11:55:00,58.14,58.17,58.09,58.16,77600.0,38.9255,38.9456,38.892,38.9389,77600.0
2015-02-13 12:00:00,58.16,58.17,57.89,57.89,166300.0,38.9389,38.9456,38.7581,38.7581,166300.0
2015-02-13 12:05:00,57.88,58.0,57.78,57.98,119600.0,38.7514,38.8318,38.6845,38.8184,119600.0
2015-02-13 12:10:00,57.98,57.99,57.82,57.82,69800.0,38.8184,38.8251,38.7113,38.7113,69800.0
2015-02-13 12:15:00,57.83,58.05,57.8,58.04,254800.0,38.7179,38.8652,38.6979,38.8585,254800.0
2015-02-13 12:20:00,58.05,58.06,57.82,57.93,72000.0,38.8652,38.8719,38.7113,38.7849,72000.0
2015-02-13 12:25:00,57.94,57.95,57.79,57.82,66500.0,38.7916,38.7983,38.6912,38.7113,66500.0
2015-02-13 12:30:00,57.82,57.92,57.81,57.92,54100.0,38.7113,38.7782,38.7046,38.7782,54100.0
2015-02-13 12:35:00,57.94,57.97,57.89,57.89,44500.0,38.7916,38.8117,38.7581,38.7581,44500.0
2015-02-13 12:40:00,57.89,57.99,57.89,57.95,30500.0,38.7581,38.8251,38.7581,38.7983,30500.0
2015-02-13 12:45:00,57.92,58.0,57.87,57.95,50800.0,38.7782,38.8318,38.7447,38.7983,50800.0
2015-02-13 12:50:00,57.94,58.06,57.94,58.06,46100.0,38.7916,38.8719,38.7916,38.8719,46100.0
2015-02-13 12:55:00,58.06,58.08,57.96,58.01,33900.0,38.8719,38.8853,38.805,38.8385,33900.0
2015-02-13 13:00:00,58.02,58.08,57.95,58.03,63800.0,38.8452,38.8853,38.7983,38.8519,63800.0
2015-02-13 13:05:00,58.03,58.13,58.02,58.12,80500.0,38.8519,38.9188,38.8452,38.9121,80500.0
2015-02-13 13:10:00,58.12,58.19,58.09,58.16,36500.0,38.9121,38.959,38.892,38.9389,36500.0
2015-02-13 13:15:00,58.18,58.25,58.07,58.2,89600.0,38.9523,38.9991,38.8786,38.9657,89600.0
2015-02-13 13:20:00,58.2,58.23,58.08,58.1,66400.0,38.9657,38.9858,38.8853,38.8987,66400.0
2015-02-13 13:25:00,58.11,58.12,57.95,57.96,88300.0,38.9054,38.9121,38.7983,38.805,88300.0
2015-02-13 13:30:00,57.96,58.04,57.85,58.04,82600.0,38.805,38.8585,38.7313,38.8585,82600.0
2015-02-13 13:35:00,58.04,58.04,57.85,57.95,62900.0,38.8585,38.8585,38.7313,38.7983,62900.0
2015-02-13 13:40:00,57.96,57.98,57.88,57.92,88600.0,38.805,38.8184,38.7514,38.7782,88600.0
2015-02-13 13:45:00,57.92,58.01,57.9,57.93,74900.0,38.7782,38.8385,38.7648,38.7849,74900.0
2015-02-13 13:50:00,57.93,58.0,57.91,57.97,65900.0,38.7849,38.8318,38.7715,38.8117,65900.0
2015-02-13 13:55:00,57.97,57.99,57.9,57.92,66800.0,38.8117,38.8251,38.7648,38.7782,66800.0
2015-02-13 14:00:00,57.91,57.98,57.88,57.9,67900.0,38.7715,38.8184,38.7514,38.7648,67900.0
2015-02-13 14:05:00,57.9,57.99,57.89,57.99,66700.0,38.7648,38.8251,38.7581,38.8251,66700.0
2015-02-13 14:10:00,57.99,58.18,57.98,58.14,132900.0,38.8251,38.9523,38.8184,38.9255,132900.0
2015-02-13 14:15:00,58.13,58.3,58.1,58.29,93600.0,38.9188,39.0326,38.8987,39.0259,93600.0
2015-02-13 14:20:00,58.28,58.33,58.22,58.26,76800.0,39.0192,39.0527,38.9791,39.0058,76800.0
2015-02-13 14:25:00,58.25,58.34,58.21,58.23,70500.0,38.9991,39.0594,38.9724,38.9858,70500.0
2015-02-13 14:30:00,58.23,58.37,58.19,58.29,72600.0,38.9858,39.0795,38.959,39.0259,72600.0
2015-02-13 14:35:00,58.28,58.31,58.18,58.24,57300.0,39.0192,39.0393,38.9523,38.9925,57300.0
2015-02-13 14:40:00,58.23,58.27,58.12,58.17,82200.0,38.9858,39.0125,38.9121,38.9456,82200.0
2015-02-13 14:45:00,58.19,58.31,58.18,58.31,80500.0,38.959,39.0393,38.9523,39.0393,80500.0
2015-02-13 14:50:00,58.32,58.39,58.31,58.37,65300.0,39.046,39.0929,39.0393,39.0795,65300.0
2015-02-13 14:55:00,58.38,58.45,58.36,58.43,93400.0,39.0862,39.133,39.0728,39.1197,93400.0
2015-02-13 15:00:00,58.43,58.48,58.36,58.48,174900.0,39.1197,39.1531,39.0728,39.1531,174900.0
2015-02-13 15:05:00,58.48,58.53,58.45,58.46,145600.0,39.1531,39.1866,39.133,39.1397,145600.0
2015-02-13 15:10:00,58.46,58.5,58.45,58.47,58800.0,39.1397,39.1665,39.133,39.1464,58800.0
2015-02-13 15:15:00,58.46,58.47,58.39,58.43,98500.0,39.1397,39.1464,39.0929,39.1197,98500.0
2015-02-13 15:20:00,58.43,58.43,58.36,58.43,74600.0,39.1197,39.1197,39.0728,39.1197,74600.0
2015-02-13 15:25:00,58.43,58.44,58.35,58.39,80500.0,39.1197,39.1264,39.0661,39.0929,80500.0
2015-02-13 15:30:00,58.38,58.45,58.35,58.42,164500.0,39.0862,39.133,39.0661,39.113,164500.0
2015-02-13 15:35:00,58.42,58.52,58.42,58.48,174600.0,39.113,39.1799,39.113,39.1531,174600.0
2015-02-13 15:40:00,58.47,58.52,58.46,58.51,127400.0,39.1464,39.1799,39.1397,39.1732,127400.0
2015-02-13 15:45:00,58.51,58.53,58.41,58.43,160700.0,39.1732,39.1866,39.1063,39.1197,160700.0
2015-02-13 15:50:00,58.43,58.5,58.42,58.49,189900.0,39.1197,39.1665,39.113,39.1598,189900.0
2015-02-13 15:55:00,58.48,58.65,58.46,58.6,448800.0,39.1531,39.267,39.1397,39.2335,448800.0
2015-02-17 09:30:00,58.59,58.83,58.44,58.68,216900.0,39.2268,39.3875,39.1264,39.287,216900.0
2015-02-17 09:35:00,58.65,58.66,58.31,58.32,113000.0,39.267,39.2736,39.0393,39.046,113000.0
2015-02-17 09:40:00,58.31,58.32,58.17,58.26,84800.0,39.0393,39.046,38.9456,39.0058,84800.0
2015-02-17 09:45:00,58.27,58.56,58.19,58.51,90100.0,39.0125,39.2067,38.959,39.1732,90100.0
2015-02-17 09:50:00,58.48,58.87,58.45,58.87,70100.0,39.1531,39.4142,39.133,39.4142,70100.0
2015-02-17 09:55:00,58.84,58.96,58.8,58.94,89200.0,39.3942,39.4745,39.3674,39.4611,89200.0
2015-02-17 10:00:00,58.93,58.98,58.72,58.96,97700.0,39.4544,39.4879,39.3138,39.4745,97700.0
2015-02-17 10:05:00,58.97,59.12,58.94,59.11,141700.0,39.4812,39.5816,39.4611,39.5749,141700.0
2015-02-17 10:10:00,59.11,59.24,59.06,59.23,167200.0,39.5749,39.662,39.5415,39.6553,167200.0
2015-02-17 10:15:00,59.22,59.24,59.09,59.14,132600.0,39.6486,39.662,39.5615,39.595,132600.0
2015-02-17 10:20:00,59.12,59.25,59.09,59.23,104800.0,39.5816,39.6687,39.5615,39.6553,104800.0
2015-02-17 10:25:00,59.24,59.24,59.08,59.18,97400.0,39.662,39.662,39.5548,39.6218,97400.0
2015-02-17 10:30:00,59.19,59.31,59.13,59.31,105700.0,39.6285,39.7088,39.5883,39.7088,105700.0
2015-02-17 10:35:00,59.31,59.38,59.14,59.23,99500.0,39.7088,39.7557,39.595,39.6553,99500.0
2015-02-17 10:40:00,59.23,59.24,59.16,59.21,80100.0,39.6553,39.662,39.6084,39.6419,80100.0
2015-02-17 10:45:00,59.23,59.26,59.05,59.23,101400.0,39.6553,39.6754,39.5348,39.6553,101400.0
2015-02-17 10:50:00,59.24,59.32,59.22,59.28,83300.0,39.662,39.7155,39.6486,39.6887,83300.0
2015-02-17 10:55:00,59.29,59.36,59.18,59.21,91500.0,39.6954,39.7423,39.6218,39.6419,91500.0
2015-02-17 11:00:00,59.22,59.22,58.89,58.92,108800.0,39.6486,39.6486,39.4276,39.4477,108800.0
2015-02-17 11:05:00,58.93,58.96,58.84,58.85,85200.0,39.4544,39.4745,39.3942,39.4009,85200.0
2015-02-17 11:10:00,58.85,58.88,58.75,58.83,78600.0,39.4009,39.4209,39.3339,39.3875,78600.0
2015-02-17 11:15:00,58.84,58.94,58.81,58.93,64100.0,39.3942,39.4611,39.3741,39.4544,64100.0
2015-02-17 11:20:00,58.92,58.93,58.77,58.77,76000.0,39.4477,39.4544,39.3473,39.3473,76000.0
2015-02-17 11:25:00,58.77,58.84,58.68,58.84,67000.0,39.3473,39.3942,39.287,39.3942,67000.0
2015-02-17 11:30:00,58.85,58.94,58.82,58.94,44300.0,39.4009,39.4611,39.3808,39.4611,44300.0
2015-02-17 11:35:00,58.92,58.96,58.9,58.95,70400.0,39.4477,39.4745,39.4343,39.4678,70400.0
2015-02-17 11:40:00,58.94,58.96,58.87,58.91,60800.0,39.4611,39.4745,39.4142,39.441,60800.0
2015-02-17 11:45:00,58.92,59.11,58.91,59.03,106200.0,39.4477,39.5749,39.441,39.5214,106200.0
2015-02-17 11:50:00,59.03,59.1,59.02,59.08,38800.0,39.5214,39.5682,39.5147,39.5548,38800.0
2015-02-17 11:55:00,59.08,59.12,59.02,59.11,33100.0,39.5548,39.5816,39.5147,39.5749,33100.0
2015-02-17 12:00:00,59.1,59.11,58.99,59.03,62600.0,39.5682,39.5749,39.4946,39.5214,62600.0
2015-02-17 12:05:00,59.03,59.03,58.88,58.91,46300.0,39.5214,39.5214,39.4209,39.441,46300.0
2015-02-17 12:10:00,58.92,58.93,58.85,58.88,40600.0,39.4477,39.4544,39.4009,39.4209,40600.0
2015-02-17 12:15:00,58.88,58.92,58.83,58.84,39800.0,39.4209,39.4477,39.3875,39.3942,39800.0
2015-02-17 12:20:00,58.83,58.87,58.72,58.72,52900.0,39.3875,39.4142,39.3138,39.3138,52900.0
2015-02-17 12:25:00,58.72,58.77,58.67,58.7,42000.0,39.3138,39.3473,39.2803,39.3004,42000.0
2015-02-17 12:30:00,58.69,58.8,58.66,58.74,60200.0,39.2937,39.3674,39.2736,39.3272,60200.0
2015-02-17 12:35:00,58.73,58.75,58.7,58.72,33900.0,39.3205,39.3339,39.3004,39.3138,33900.0
2015-02-17 12:40:00,58.72,58.74,58.66,58.69,45300.0,39.3138,39.3272,39.2736,39.2937,45300.0
2015-02-17 12:45:00,58.69,58.69,58.65,58.66,41400.0,39.2937,39.2937,39.267,39.2736,41400.0
2015-02-17 12:50:00,58.66,58.78,58.65,58.77,50500.0,39.2736,39.354,39.267,39.3473,50500.0
2015-02-17 12:55:00,58.78,58.8,58.74,58.79,26600.0,39.354,39.3674,39.3272,39.3607,26600.0
2015-02-17 13:00:00,58.79,58.87,58.77,58.86,60800.0,39.3607,39.4142,39.3473,39.4075,60800.0
2015-02-17 13:05:00,58.86,58.87,58.71,58.73,65500.0,39.4075,39.4142,39.3071,39.3205,65500.0
2015-02-17 13:10:00,58.74,58.77,58.68,58.75,37800.0,39.3272,39.3473,39.287,39.3339,37800.0
2015-02-17 13:15:00,58.75,58.83,58.69,58.81,40100.0,39.3339,39.3875,39.2937,39.3741,40100.0
2015-02-17 13:20:00,58.8,58.83,58.77,58.79,49200.0,39.3674,39.3875,39.3473,39.3607,49200.0
2015-02-17 13:25:00,58.79,58.84,58.78,58.84,49200.0,39.3607,39.3942,39.354,39.3942,49200.0
2015-02-17 13:30:00,58.84,58.87,58.82,58.83,54400.0,39.3942,39.4142,39.3808,39.3875,54400.0
2015-02-17 13:35:00,58.84,58.87,58.82,58.84,41100.0,39.3942,39.4142,39.3808,39.3942,41100.0
2015-02-17 13:40:00,58.84,58.87,58.82,58.86,54100.0,39.3942,39.4142,39.3808,39.4075,54100.0
2015-02-17 13:45:00,58.86,58.88,58.84,58.85,73600.0,39.4075,39.4209,39.3942,39.4009,73600.0
2015-02-17 13:50:00,58.85,58.86,58.78,58.8,42200.0,39.4009,39.4075,39.354,39.3674,42200.0
2015-02-17 13:55:00,58.8,58.85,58.78,58.81,61100.0,39.3674,39.4009,39.354,39.3741,61100.0
2015-02-17 14:00:00,58.81,58.84,58.7,58.74,83600.0,39.3741,39.3942,39.3004,39.3272,83600.0
2015-02-17 14:05:00,58.73,58.75,58.68,58.71,87900.0,39.3205,39.3339,39.287,39.3071,87900.0
2015-02-17 14:10:00,58.7,58.74,58.69,58.74,54200.0,39.3004,39.3272,39.2937,39.3272,54200.0
2015-02-17 14:15:00,58.74,58.87,58.73,58.87,103800.0,39.3272,39.4142,39.3205,39.4142,103800.0
2015-02-17 14:20:00,58.87,58.99,58.82,58.96,123300.0,39.4142,39.4946,39.3808,39.4745,123300.0
2015-02-17 14:25:00,58.96,58.97,58.81,58.82,79700.0,39.4745,39.4812,39.3741,39.3808,79700.0
2015-02-17 14:30:00,58.82,58.82,58.74,58.79,58500.0,39.3808,39.3808,39.3272,39.3607,58500.0
2015-02-17 14:35:00,58.79,58.94,58.79,58.92,43000.0,39.3607,39.4611,39.3607,39.4477,43000.0
2015-02-17 14:40:00,58.92,59.05,58.89,59.04,65300.0,39.4477,39.5348,39.4276,39.5281,65300.0
2015-02-17 14:45:00,59.05,59.12,59.02,59.07,76600.0,39.5348,39.5816,39.5147,39.5481,76600.0
2015-02-17 14:50:00,59.07,59.15,59.04,59.06,58800.0,39.5481,39.6017,39.5281,39.5415,58800.0
2015-02-17 14:55:00,59.05,59.08,58.92,58.93,62900.0,39.5348,39.5548,39.4477,39.4544,62900.0
2015-02-17 15:00:00,58.93,58.99,58.9,58.98,73400.0,39.4544,39.4946,39.4343,39.4879,73400.0
2015-02-17 15:05:00,58.98,59.01,58.95,59.01,85400.0,39.4879,39.508,39.4678,39.508,85400.0
2015-02-17 15:10:00,59.01,59.04,58.99,59.04,77300.0,39.508,39.5281,39.4946,39.5281,77300.0
2015-02-17 15:15:00,59.03,59.04,59.0,59.03,85200.0,39.5214,39.5281,39.5013,39.5214,85200.0
2015-02-17 15:20:00,59.03,59.04,58.93,58.97,95300.0,39.5214,39.5281,39.4544,39.4812,95300.0
2015-02-17 15:25:00,58.96,58.99,58.93,58.95,100000.0,39.4745,39.4946,39.4544,39.4678,100000.0
2015-02-17 15:30:00,58.95,58.95,58.85,58.87,124900.0,39.4678,39.4678,39.4009,39.4142,124900.0
2015-02-17 15:35:00,58.87,58.89,58.76,58.78,83600.0,39.4142,39.4276,39.3406,39.354,83600.0
2015-02-17 15:40:00,58.78,58.8,58.65,58.66,116200.0,39.354,39.3674,39.267,39.2736,116200.0
2015-02-17 15:45:00,58.67,58.76,58.64,58.65,192900.0,39.2803,39.3406,39.2603,39.267,192900.0
2015-02-17 15:50:00,58.66,58.67,58.55,58.56,189900.0,39.2736,39.2803,39.2,39.2067,189900.0
2015-02-17 15:55:00,58.56,58.71,58.55,58.7,295100.0,39.2067,39.3071,39.2,39.3004,295100.0
2015-02-18 09:30:00,59.26,59.4,58.61,58.63,259800.0,39.6754,39.7691,39.2402,39.2536,259800.0
2015-02-18 09:35:00,58.61,58.93,58.48,58.93,148300.0,39.2402,39.4544,39.1531,39.4544,148300.0
2015-02-18 09:40:00,58.96,59.04,58.88,58.93,106300.0,39.4745,39.5281,39.4209,39.4544,106300.0
2015-02-18 09:45:00,58.94,58.99,58.83,58.86,62300.0,39.4611,39.4946,39.3875,39.4075,62300.0
2015-02-18 09:50:00,58.83,58.83,58.54,58.64,74100.0,39.3875,39.3875,39.1933,39.2603,74100.0
2015-02-18 09:55:00,58.62,58.66,58.49,58.66,100600.0,39.2469,39.2736,39.1598,39.2736,100600.0
2015-02-18 10:00:00,58.65,58.92,58.63,58.85,78600.0,39.267,39.4477,39.2536,39.4009,78600.0
2015-02-18 10:05:00,58.84,58.87,58.73,58.79,61400.0,39.3942,39.4142,39.3205,39.3607,61400.0
2015-02-18 10:10:00,58.79,58.81,58.66,58.7,56100.0,39.3607,39.3741,39.2736,39.3004,56100.0
2015-02-18 10:15:00,58.69,58.91,58.69,58.9,53800.0,39.2937,39.441,39.2937,39.4343,53800.0
2015-02-18 10:20:00,58.9,58.97,58.7,58.77,62600.0,39.4343,39.4812,39.3004,39.3473,62600.0
2015-02-18 10:25:00,58.76,58.82,58.69,58.72,41700.0,39.3406,39.3808,39.2937,39.3138,41700.0
2015-02-18 10:30:00,58.72,58.87,58.65,58.82,75100.0,39.3138,39.4142,39.267,39.3808,75100.0
2015-02-18 10:35:00,58.83,58.97,58.81,58.97,71300.0,39.3875,39.4812,39.3741,39.4812,71300.0
2015-02-18 10:40:00,58.98,59.2,58.96,59.14,83600.0,39.4879,39.6352,39.4745,39.595,83600.0
2015-02-18 10:45:00,59.14,59.16,59.0,59.12,61600.0,39.595,39.6084,39.5013,39.5816,61600.0
2015-02-18 10:50:00,59.13,59.21,59.12,59.2,72200.0,39.5883,39.6419,39.5816,39.6352,72200.0
2015-02-18 10:55:00,59.2,59.21,59.11,59.11,51900.0,39.6352,39.6419,39.5749,39.5749,51900.0
2015-02-18 11:00:00,59.11,59.15,58.93,58.93,60900.0,39.5749,39.6017,39.4544,39.4544,60900.0
2015-02-18 11:05:00,58.94,59.02,58.81,58.82,75300.0,39.4611,39.5147,39.3741,39.3808,75300.0
2015-02-18 11:10:00,58.83,58.9,58.78,58.9,77200.0,39.3875,39.4343,39.354,39.4343,77200.0
2015-02-18 11:15:00,58.9,58.91,58.81,58.83,33600.0,39.4343,39.441,39.3741,39.3875,33600.0
2015-02-18 11:20:00,58.83,59.02,58.82,58.99,38900.0,39.3875,39.5147,39.3808,39.4946,38900.0
2015-02-18 11:25:00,58.99,59.05,58.94,58.99,106900.0,39.4946,39.5348,39.4611,39.4946,106900.0
2015-02-18 11:30:00,58.99,59.05,58.92,58.93,47300.0,39.4946,39.5348,39.4477,39.4544,47300.0
2015-02-18 11:35:00,58.94,59.01,58.87,58.87,143800.0,39.4611,39.508,39.4142,39.4142,143800.0
2015-02-18 11:40:00,58.87,58.87,58.69,58.7,55600.0,39.4142,39.4142,39.2937,39.3004,55600.0
2015-02-18 11:45:00,58.7,58.71,58.56,58.59,116300.0,39.3004,39.3071,39.2067,39.2268,116300.0
2015-02-18 11:50:00,58.6,58.7,58.56,58.64,65600.0,39.2335,39.3004,39.2067,39.2603,65600.0
2015-02-18 11:55:00,58.66,58.71,58.63,58.68,35700.0,39.2736,39.3071,39.2536,39.287,35700.0
2015-02-18 12:00:00,58.7,58.81,58.62,58.8,39400.0,39.3004,39.3741,39.2469,39.3674,39400.0
2015-02-18 12:05:00,58.8,58.88,58.8,58.85,38300.0,39.3674,39.4209,39.3674,39.4009,38300.0
2015-02-18 12:10:00,58.85,58.85,58.7,58.82,79200.0,39.4009,39.4009,39.3004,39.3808,79200.0
2015-02-18 12:15:00,58.83,58.84,58.74,58.75,37600.0,39.3875,39.3942,39.3272,39.3339,37600.0
2015-02-18 12:20:00,58.74,58.79,58.69,58.75,42900.0,39.3272,39.3607,39.2937,39.3339,42900.0
2015-02-18 12:25:00,58.76,58.77,58.65,58.67,38300.0,39.3406,39.3473,39.267,39.2803,38300.0
2015-02-18 12:30:00,58.66,58.71,58.57,58.68,59700.0,39.2736,39.3071,39.2134,39.287,59700.0
2015-02-18 12:35:00,58.67,58.79,58.67,58.78,30200.0,39.2803,39.3607,39.2803,39.354,30200.0
2015-02-18 12:40:00,58.78,58.8,58.61,58.64,44600.0,39.354,39.3674,39.2402,39.2603,44600.0
2015-02-18 12:45:00,58.65,58.72,58.6,58.69,25700.0,39.267,39.3138,39.2335,39.2937,25700.0
2015-02-18 12:50:00,58.68,58.72,58.55,58.55,37100.0,39.287,39.3138,39.2,39.2,37100.0
2015-02-18 12:55:00,58.55,58.62,58.5,58.52,46400.0,39.2,39.2469,39.1665,39.1799,46400.0
2015-02-18 13:00:00,58.51,58.65,58.51,58.54,32000.0,39.1732,39.267,39.1732,39.1933,32000.0
2015-02-18 13:05:00,58.53,58.72,58.52,58.65,51800.0,39.1866,39.3138,39.1799,39.267,51800.0
2015-02-18 13:10:00,58.64,58.95,58.58,58.82,89200.0,39.2603,39.4678,39.2201,39.3808,89200.0
2015-02-18 13:15:00,58.81,59.07,58.79,58.96,110700.0,39.3741,39.5481,39.3607,39.4745,110700.0
2015-02-18 13:20:00,58.97,58.97,58.84,58.94,56200.0,39.4812,39.4812,39.3942,39.4611,56200.0
2015-02-18 13:25:00,58.96,59.1,58.87,59.09,84200.0,39.4745,39.5682,39.4142,39.5615,84200.0
2015-02-18 13:30:00,59.08,59.24,59.08,59.14,104900.0,39.5548,39.662,39.5548,39.595,104900.0
2015-02-18 13:35:00,59.12,59.12,59.0,59.05,52000.0,39.5816,39.5816,39.5013,39.5348,52000.0
2015-02-18 13:40:00,59.07,59.1,59.01,59.09,97900.0,39.5481,39.5682,39.508,39.5615,97900.0
2015-02-18 13:45:00,59.09,59.22,59.09,59.16,59300.0,39.5615,39.6486,39.5615,39.6084,59300.0
2015-02-18 13:50:00,59.16,59.16,59.08,59.13,58600.0,39.6084,39.6084,39.5548,39.5883,58600.0
2015-02-18 13:55:00,59.14,59.17,59.01,59.01,34700.0,39.595,39.6151,39.508,39.508,34700.0
2015-02-18 14:00:00,59.01,59.25,59.0,59.1,83500.0,39.508,39.6687,39.5013,39.5682,83500.0
2015-02-18 14:05:00,59.08,59.25,59.08,59.17,74300.0,39.5548,39.6687,39.5548,39.6151,74300.0
2015-02-18 14:10:00,59.19,59.34,59.17,59.34,101500.0,39.6285,39.7289,39.6151,39.7289,101500.0
2015-02-18 14:15:00,59.35,59.43,59.26,59.3,85800.0,39.7356,39.7892,39.6754,39.7021,85800.0
2015-02-18 14:20:00,59.3,59.39,59.3,59.37,51400.0,39.7021,39.7624,39.7021,39.749,51400.0
2015-02-18 14:25:00,59.37,59.37,59.12,59.12,57700.0,39.749,39.749,39.5816,39.5816,57700.0
2015-02-18 14:30:00,59.13,59.15,59.09,59.13,47000.0,39.5883,39.6017,39.5615,39.5883,47000.0
2015-02-18 14:35:00,59.13,59.17,59.04,59.04,67900.0,39.5883,39.6151,39.5281,39.5281,67900.0
2015-02-18 14:40:00,59.04,59.05,58.93,58.94,40900.0,39.5281,39.5348,39.4544,39.4611,40900.0
2015-02-18 14:45:00,58.94,58.98,58.85,58.96,52400.0,39.4611,39.4879,39.4009,39.4745,52400.0
2015-02-18 14:50:00,58.96,59.03,58.95,59.03,25600.0,39.4745,39.5214,39.4678,39.5214,25600.0
2015-02-18 14:55:00,59.03,59.04,58.98,59.0,29700.0,39.5214,39.5281,39.4879,39.5013,29700.0
2015-02-18 15:00:00,59.0,59.05,59.0,59.03,49600.0,39.5013,39.5348,39.5013,39.5214,49600.0
2015-02-18 15:05:00,59.03,59.11,59.02,59.08,47900.0,39.5214,39.5749,39.5147,39.5548,47900.0
2015-02-18 15:10:00,59.09,59.11,59.08,59.11,32400.0,39.5615,39.5749,39.5548,39.5749,32400.0
2015-02-18 15:15:00,59.11,59.2,59.07,59.19,66400.0,39.5749,39.6352,39.5481,39.6285,66400.0
2015-02-18 15:20:00,59.19,59.2,59.14,59.19,80600.0,39.6285,39.6352,39.595,39.6285,80600.0
2015-02-18 15:25:00,59.19,59.23,59.18,59.18,68600.0,39.6285,39.6553,39.6218,39.6218,68600.0
2015-02-18 15:30:00,59.17,59.19,59.08,59.19,97300.0,39.6151,39.6285,39.5548,39.6285,97300.0
2015-02-18 15:35:00,59.19,59.22,59.09,59.22,80500.0,39.6285,39.6486,39.5615,39.6486,80500.0
2015-02-18 15:40:00,59.22,59.27,59.11,59.14,121300.0,39.6486,39.682,39.5749,39.595,121300.0
2015-02-18 15:45:00,59.14,59.19,59.11,59.17,110800.0,39.595,39.6285,39.5749,39.6151,110800.0
2015-02-18 15:50:00,59.16,59.23,59.15,59.22,140400.0,39.6084,39.6553,39.6017,39.6486,140400.0
2015-02-18 15:55:00,59.22,59.27,59.22,59.27,219600.0,39.6486,39.682,39.6486,39.682,219600.0
2015-02-19 09:30:00,59.2,59.6,58.99,59.51,367100.0,39.6352,39.903,39.4946,39.8427,367100.0
2015-02-19 09:35:00,59.52,59.94,59.5,59.93,221600.0,39.8494,40.1306,39.836,40.1239,221600.0
2015-02-19 09:40:00,59.93,60.44,59.9,60.42,320500.0,40.1239,40.4654,40.1038,40.452,320500.0
2015-02-19 09:45:00,60.41,60.57,60.39,60.45,182300.0,40.4453,40.5524,40.4319,40.4721,182300.0
2015-02-19 09:50:00,60.44,60.61,60.35,60.48,107000.0,40.4654,40.5792,40.4051,40.4922,107000.0
2015-02-19 09:55:00,60.5,60.59,60.22,60.3,112400.0,40.5055,40.5658,40.3181,40.3716,112400.0
2015-02-19 10:00:00,60.28,60.5,60.25,60.47,90000.0,40.3583,40.5055,40.3382,40.4855,90000.0
2015-02-19 10:05:00,60.46,60.64,60.44,60.52,142500.0,40.4788,40.5993,40.4654,40.5189,142500.0
2015-02-19 10:10:00,60.54,60.68,60.46,60.63,90800.0,40.5323,40.6261,40.4788,40.5926,90800.0
2015-02-19 10:15:00,60.64,60.65,60.49,60.49,118300.0,40.5993,40.606,40.4989,40.4989,118300.0
2015-02-19 10:20:00,60.49,60.5,60.14,60.14,202600.0,40.4989,40.5055,40.2645,40.2645,202600.0
2015-02-19 10:25:00,60.16,60.18,60.02,60.03,165800.0,40.2779,40.2913,40.1842,40.1909,165800.0
2015-02-19 10:30:00,60.04,60.07,60.0,60.02,136100.0,40.1976,40.2177,40.1708,40.1842,136100.0
2015-02-19 10:35:00,60.01,60.23,60.01,60.23,98100.0,40.1775,40.3248,40.1775,40.3248,98100.0
2015-02-19 10:40:00,60.21,60.32,60.18,60.29,129800.0,40.3114,40.385,40.2913,40.365,129800.0
2015-02-19 10:45:00,60.31,60.33,59.99,60.11,125000.0,40.3783,40.3917,40.1641,40.2444,125000.0
2015-02-19 10:50:00,60.12,60.12,60.02,60.05,71400.0,40.2511,40.2511,40.1842,40.2043,71400.0
2015-02-19 10:55:00,60.07,60.08,59.99,60.03,111800.0,40.2177,40.2244,40.1641,40.1909,111800.0
2015-02-19 11:00:00,60.03,60.23,60.01,60.05,68100.0,40.1909,40.3248,40.1775,40.2043,68100.0
2015-02-19 11:05:00,60.05,60.13,60.01,60.07,61500.0,40.2043,40.2578,40.1775,40.2177,61500.0
2015-02-19 11:10:00,60.09,60.13,60.0,60.08,60700.0,40.231,40.2578,40.1708,40.2244,60700.0
2015-02-19 11:15:00,60.06,60.13,60.0,60.11,36300.0,40.211,40.2578,40.1708,40.2444,36300.0
2015-02-19 11:20:00,60.1,60.14,60.06,60.13,30300.0,40.2377,40.2645,40.211,40.2578,30300.0
2015-02-19 11:25:00,60.13,60.22,60.11,60.22,53000.0,40.2578,40.3181,40.2444,40.3181,53000.0
2015-02-19 11:30:00,60.22,60.49,60.22,60.46,165300.0,40.3181,40.4989,40.3181,40.4788,165300.0
2015-02-19 11:35:00,60.47,60.52,60.34,60.34,76300.0,40.4855,40.5189,40.3984,40.3984,76300.0
2015-02-19 11:40:00,60.33,60.41,60.27,60.41,48800.0,40.3917,40.4453,40.3516,40.4453,48800.0
2015-02-19 11:45:00,60.42,60.52,60.41,60.49,71200.0,40.452,40.5189,40.4453,40.4989,71200.0
2015-02-19 11:50:00,60.51,60.54,60.26,60.31,37500.0,40.5122,40.5323,40.3449,40.3783,37500.0
2015-02-19 11:55:00,60.32,60.42,60.3,60.33,42900.0,40.385,40.452,40.3716,40.3917,42900.0
2015-02-19 12:00:00,60.34,60.35,60.19,60.21,46400.0,40.3984,40.4051,40.298,40.3114,46400.0
2015-02-19 12:05:00,60.22,60.28,60.2,60.27,35400.0,40.3181,40.3583,40.3047,40.3516,35400.0
2015-02-19 12:10:00,60.26,60.28,60.2,60.25,38000.0,40.3449,40.3583,40.3047,40.3382,38000.0
2015-02-19 12:15:00,60.25,60.26,60.1,60.14,67000.0,40.3382,40.3449,40.2377,40.2645,67000.0
2015-02-19 12:20:00,60.15,60.16,60.03,60.09,46000.0,40.2712,40.2779,40.1909,40.231,46000.0
2015-02-19 12:25:00,60.08,60.12,60.05,60.1,54800.0,40.2244,40.2511,40.2043,40.2377,54800.0
2015-02-19 12:30:00,60.1,60.21,60.03,60.05,46100.0,40.2377,40.3114,40.1909,40.2043,46100.0
2015-02-19 12:35:00,60.05,60.19,59.96,60.18,134300.0,40.2043,40.298,40.144,40.2913,134300.0
2015-02-19 12:40:00,60.18,60.29,60.14,60.29,33800.0,40.2913,40.365,40.2645,40.365,33800.0
2015-02-19 12:45:00,60.28,60.34,60.25,60.3,27200.0,40.3583,40.3984,40.3382,40.3716,27200.0
2015-02-19 12:50:00,60.3,60.39,60.29,60.36,54800.0,40.3716,40.4319,40.365,40.4118,54800.0
2015-02-19 12:55:00,60.38,60.42,60.33,60.36,46800.0,40.4252,40.452,40.3917,40.4118,46800.0
2015-02-19 13:00:00,60.36,60.42,60.3,60.36,26000.0,40.4118,40.452,40.3716,40.4118,26000.0
2015-02-19 13:05:00,60.36,60.41,60.2,60.22,63000.0,40.4118,40.4453,40.3047,40.3181,63000.0
2015-02-19 13:10:00,60.24,60.32,60.16,60.32,48100.0,40.3315,40.385,40.2779,40.385,48100.0
2015-02-19 13:15:00,60.32,60.44,60.31,60.43,27300.0,40.385,40.4654,40.3783,40.4587,27300.0
2015-02-19 13:20:00,60.42,60.5,60.35,60.42,68300.0,40.452,40.5055,40.4051,40.452,68300.0
2015-02-19 13:25:00,60.43,60.44,60.35,60.44,51900.0,40.4587,40.4654,40.4051,40.4654,51900.0
2015-02-19 13:30:00,60.44,60.44,60.25,60.25,55600.0,40.4654,40.4654,40.3382,40.3382,55600.0
2015-02-19 13:35:00,60.27,60.44,60.26,60.43,42500.0,40.3516,40.4654,40.3449,40.4587,42500.0
2015-02-19 13:40:00,60.44,60.49,60.4,60.4,44300.0,40.4654,40.4989,40.4386,40.4386,44300.0
2015-02-19 13:45:00,60.4,60.44,60.33,60.43,44400.0,40.4386,40.4654,40.3917,40.4587,44400.0
2015-02-19 13:50:00,60.43,60.55,60.41,60.45,71900.0,40.4587,40.539,40.4453,40.4721,71900.0
2015-02-19 13:55:00,60.45,60.49,60.41,60.48,36100.0,40.4721,40.4989,40.4453,40.4922,36100.0
2015-02-19 14:00:00,60.49,60.53,60.44,60.51,30500.0,40.4989,40.5256,40.4654,40.5122,30500.0
2015-02-19 14:05:00,60.53,60.58,60.52,60.54,59400.0,40.5256,40.5591,40.5189,40.5323,59400.0
2015-02-19 14:10:00,60.53,60.53,60.47,60.52,39800.0,40.5256,40.5256,40.4855,40.5189,39800.0
2015-02-19 14:15:00,60.52,60.57,60.49,60.55,52800.0,40.5189,40.5524,40.4989,40.539,52800.0
2015-02-19 14:20:00,60.54,60.55,60.42,60.43,45300.0,40.5323,40.539,40.452,40.4587,45300.0
2015-02-19 14:25:00,60.43,60.45,60.36,60.39,50800.0,40.4587,40.4721,40.4118,40.4319,50800.0
2015-02-19 14:30:00,60.4,60.41,60.27,60.3,78800.0,40.4386,40.4453,40.3516,40.3716,78800.0
2015-02-19 14:35:00,60.3,60.35,60.23,60.26,48300.0,40.3716,40.4051,40.3248,40.3449,48300.0
2015-02-19 14:40:00,60.26,60.36,60.26,60.36,32700.0,40.3449,40.4118,40.3449,40.4118,32700.0
2015-02-19 14:45:00,60.36,60.36,60.33,60.33,46100.0,40.4118,40.4118,40.3917,40.3917,46100.0
2015-02-19 14:50:00,60.34,60.37,60.33,60.34,34900.0,40.3984,40.4185,40.3917,40.3984,34900.0
2015-02-19 14:55:00,60.34,60.4,60.32,60.36,33400.0,40.3984,40.4386,40.385,40.4118,33400.0
2015-02-19 15:00:00,60.36,60.36,60.33,60.33,47100.0,40.4118,40.4118,40.3917,40.3917,47100.0
2015-02-19 15:05:00,60.33,60.41,60.33,60.35,60000.0,40.3917,40.4453,40.3917,40.4051,60000.0
2015-02-19 15:10:00,60.35,60.38,60.33,60.33,44300.0,40.4051,40.4252,40.3917,40.3917,44300.0
2015-02-19 15:15:00,60.32,60.32,60.27,60.28,36700.0,40.385,40.385,40.3516,40.3583,36700.0
2015-02-19 15:20:00,60.29,60.3,60.25,60.25,42000.0,40.365,40.3716,40.3382,40.3382,42000.0
2015-02-19 15:25:00,60.26,60.27,60.24,60.26,65900.0,40.3449,40.3516,40.3315,40.3449,65900.0
2015-02-19 15:30:00,60.27,60.34,60.24,60.33,95700.0,40.3516,40.3984,40.3315,40.3917,95700.0
2015-02-19 15:35:00,60.34,60.35,60.25,60.3,97900.0,40.3984,40.4051,40.3382,40.3716,97900.0
2015-02-19 15:40:00,60.31,60.33,60.24,60.27,112900.0,40.3783,40.3917,40.3315,40.3516,112900.0
2015-02-19 15:45:00,60.28,60.31,60.16,60.22,152900.0,40.3583,40.3783,40.2779,40.3181,152900.0
2015-02-19 15:50:00,60.22,60.24,60.13,60.14,179500.0,40.3181,40.3315,40.2578,40.2645,179500.0
2015-02-19 15:55:00,60.14,60.22,60.13,60.18,305700.0,40.2645,40.3181,40.2578,40.2913,305700.0
2015-02-20 09:30:00,60.23,60.55,59.97,60.36,382600.0,40.3248,40.539,40.1507,40.4118,382600.0
2015-02-20 09:35:00,60.32,60.35,60.04,60.04,94200.0,40.385,40.4051,40.1976,40.1976,94200.0
2015-02-20 09:40:00,60.04,60.23,59.88,60.15,87100.0,40.1976,40.3248,40.0905,40.2712,87100.0
2015-02-20 09:45:00,60.15,60.16,59.95,60.07,107000.0,40.2712,40.2779,40.1373,40.2177,107000.0
2015-02-20 09:50:00,60.07,60.09,59.86,59.89,69200.0,40.2177,40.231,40.0771,40.0971,69200.0
2015-02-20 09:55:00,59.87,59.93,59.75,59.91,72300.0,40.0838,40.1239,40.0034,40.1105,72300.0
2015-02-20 10:00:00,59.9,59.94,59.74,59.81,48000.0,40.1038,40.1306,39.9967,40.0436,48000.0
2015-02-20 10:05:00,59.82,59.88,59.77,59.78,88300.0,40.0503,40.0905,40.0168,40.0235,88300.0
2015-02-20 10:10:00,59.79,59.91,59.71,59.73,83400.0,40.0302,40.1105,39.9766,39.99,83400.0
2015-02-20 10:15:00,59.72,59.8,59.72,59.78,34500.0,39.9833,40.0369,39.9833,40.0235,34500.0
2015-02-20 10:20:00,59.78,59.93,59.77,59.82,40000.0,40.0235,40.1239,40.0168,40.0503,40000.0
2015-02-20 10:25:00,59.82,59.85,59.72,59.73,38600.0,40.0503,40.0704,39.9833,39.99,38600.0
2015-02-20 10:30:00,59.72,59.72,59.59,59.63,78900.0,39.9833,39.9833,39.8963,39.9231,78900.0
2015-02-20 10:35:00,59.63,59.72,59.48,59.66,90600.0,39.9231,39.9833,39.8226,39.9432,90600.0
2015-02-20 10:40:00,59.66,59.76,59.6,59.68,57000.0,39.9432,40.0101,39.903,39.9565,57000.0
2015-02-20 10:45:00,59.67,59.71,59.52,59.56,76800.0,39.9499,39.9766,39.8494,39.8762,76800.0
2015-02-20 10:50:00,59.56,59.6,59.52,59.6,55300.0,39.8762,39.903,39.8494,39.903,55300.0
2015-02-20 10:55:00,59.6,59.73,59.55,59.71,60000.0,39.903,39.99,39.8695,39.9766,60000.0
2015-02-20 11:00:00,59.71,59.92,59.69,59.92,73700.0,39.9766,40.1172,39.9632,40.1172,73700.0
2015-02-20 11:05:00,59.91,59.93,59.81,59.9,50900.0,40.1105,40.1239,40.0436,40.1038,50900.0
2015-02-20 11:10:00,59.89,59.96,59.82,59.92,49300.0,40.0971,40.144,40.0503,40.1172,49300.0
2015-02-20 11:15:00,59.92,59.97,59.85,59.93,40400.0,40.1172,40.1507,40.0704,40.1239,40400.0
2015-02-20 11:20:00,59.94,59.94,59.84,59.9,36700.0,40.1306,40.1306,40.0637,40.1038,36700.0
2015-02-20 11:25:00,59.92,60.02,59.9,59.96,48700.0,40.1172,40.1842,40.1038,40.144,48700.0
2015-02-20 11:30:00,59.96,60.0,59.9,59.97,32700.0,40.144,40.1708,40.1038,40.1507,32700.0
2015-02-20 11:35:00,59.97,60.06,59.95,60.05,69300.0,40.1507,40.211,40.1373,40.2043,69300.0
2015-02-20 11:40:00,60.05,60.24,60.02,60.21,63400.0,40.2043,40.3315,40.1842,40.3114,63400.0
2015-02-20 11:45:00,60.22,60.27,60.21,60.26,102500.0,40.3181,40.3516,40.3114,40.3449,102500.0
2015-02-20 11:50:00,60.26,60.35,60.22,60.28,55500.0,40.3449,40.4051,40.3181,40.3583,55500.0
2015-02-20 11:55:00,60.28,60.34,60.25,60.32,27900.0,40.3583,40.3984,40.3382,40.385,27900.0
2015-02-20 12:00:00,60.34,60.42,60.32,60.34,56100.0,40.3984,40.452,40.385,40.3984,56100.0
2015-02-20 12:05:00,60.34,60.4,60.29,60.38,49000.0,40.3984,40.4386,40.365,40.4252,49000.0
2015-02-20 12:10:00,60.37,60.41,60.35,60.36,52300.0,40.4185,40.4453,40.4051,40.4118,52300.0
2015-02-20 12:15:00,60.36,60.36,60.2,60.31,38200.0,40.4118,40.4118,40.3047,40.3783,38200.0
2015-02-20 12:20:00,60.31,60.37,60.26,60.33,49200.0,40.3783,40.4185,40.3449,40.3917,49200.0
2015-02-20 12:25:00,60.32,60.4,60.25,60.25,58900.0,40.385,40.4386,40.3382,40.3382,58900.0
2015-02-20 12:30:00,60.25,60.32,60.2,60.31,42600.0,40.3382,40.385,40.3047,40.3783,42600.0
2015-02-20 12:35:00,60.32,60.46,60.28,60.45,93300.0,40.385,40.4788,40.3583,40.4721,93300.0
2015-02-20 12:40:00,60.44,60.53,60.41,60.49,118300.0,40.4654,40.5256,40.4453,40.4989,118300.0
2015-02-20 12:45:00,60.5,60.53,60.32,60.32,61500.0,40.5055,40.5256,40.385,40.385,61500.0
2015-02-20 12:50:00,60.32,60.35,60.2,60.2,50600.0,40.385,40.4051,40.3047,40.3047,50600.0
2015-02-20 12:55:00,60.21,60.23,59.97,60.0,113300.0,40.3114,40.3248,40.1507,40.1708,113300.0
2015-02-20 13:00:00,60.02,60.12,59.96,60.06,62400.0,40.1842,40.2511,40.144,40.211,62400.0
2015-02-20 13:05:00,60.06,60.14,60.06,60.09,29000.0,40.211,40.2645,40.211,40.231,29000.0
2015-02-20 13:10:00,60.08,60.16,60.05,60.15,39700.0,40.2244,40.2779,40.2043,40.2712,39700.0
2015-02-20 13:15:00,60.16,60.26,60.14,60.22,33300.0,40.2779,40.3449,40.2645,40.3181,33300.0
2015-02-20 13:20:00,60.22,60.33,60.21,60.31,43200.0,40.3181,40.3917,40.3114,40.3783,43200.0
2015-02-20 13:25:00,60.31,60.35,60.2,60.24,30700.0,40.3783,40.4051,40.3047,40.3315,30700.0
2015-02-20 13:30:00,60.24,60.3,60.18,60.19,29400.0,40.3315,40.3716,40.2913,40.298,29400.0
2015-02-20 13:35:00,60.18,60.37,60.17,60.37,33000.0,40.2913,40.4185,40.2846,40.4185,33000.0
2015-02-20 13:40:00,60.37,60.4,60.28,60.3,26900.0,40.4185,40.4386,40.3583,40.3716,26900.0
2015-02-20 13:45:00,60.3,60.37,60.27,60.3,28100.0,40.3716,40.4185,40.3516,40.3716,28100.0
2015-02-20 13:50:00,60.3,60.35,60.25,60.33,28400.0,40.3716,40.4051,40.3382,40.3917,28400.0
2015-02-20 13:55:00,60.32,60.43,60.29,60.41,24400.0,40.385,40.4587,40.365,40.4453,24400.0
2015-02-20 14:00:00,60.42,60.43,60.28,60.32,33500.0,40.452,40.4587,40.3583,40.385,33500.0
2015-02-20 14:05:00,60.33,60.37,60.28,60.3,48300.0,40.3917,40.4185,40.3583,40.3716,48300.0
2015-02-20 14:10:00,60.29,60.32,60.25,60.27,34600.0,40.365,40.385,40.3382,40.3516,34600.0
2015-02-20 14:15:00,60.27,60.32,60.27,60.3,39800.0,40.3516,40.385,40.3516,40.3716,39800.0
2015-02-20 14:20:00,60.31,60.37,60.27,60.33,43500.0,40.3783,40.4185,40.3516,40.3917,43500.0
2015-02-20 14:25:00,60.32,60.35,60.27,60.31,31400.0,40.385,40.4051,40.3516,40.3783,31400.0
2015-02-20 14:30:00,60.3,60.42,60.3,60.39,43100.0,40.3716,40.452,40.3716,40.4319,43100.0
2015-02-20 14:35:00,60.41,60.48,60.39,60.47,57700.0,40.4453,40.4922,40.4319,40.4855,57700.0
2015-02-20 14:40:00,60.48,60.48,60.42,60.44,36200.0,40.4922,40.4922,40.452,40.4654,36200.0
2015-02-20 14:45:00,60.45,60.5,60.39,60.4,61100.0,40.4721,40.5055,40.4319,40.4386,61100.0
2015-02-20 14:50:00,60.39,60.41,60.32,60.32,71100.0,40.4319,40.4453,40.385,40.385,71100.0
2015-02-20 14:55:00,60.32,60.35,60.24,60.33,43400.0,40.385,40.4051,40.3315,40.3917,43400.0
2015-02-20 15:00:00,60.33,60.42,60.31,60.38,79900.0,40.3917,40.452,40.3783,40.4252,79900.0
2015-02-20 15:05:00,60.37,60.4,60.33,60.38,95200.0,40.4185,40.4386,40.3917,40.4252,95200.0
2015-02-20 15:10:00,60.39,60.42,60.33,60.36,75900.0,40.4319,40.452,40.3917,40.4118,75900.0
2015-02-20 15:15:00,60.36,60.36,60.29,60.35,87000.0,40.4118,40.4118,40.365,40.4051,87000.0
2015-02-20 15:20:00,60.36,60.37,60.31,60.34,122300.0,40.4118,40.4185,40.3783,40.3984,122300.0
2015-02-20 15:25:00,60.34,60.34,60.22,60.23,73600.0,40.3984,40.3984,40.3181,40.3248,73600.0
2015-02-20 15:30:00,60.23,60.39,60.2,60.37,102500.0,40.3248,40.4319,40.3047,40.4185,102500.0
2015-02-20 15:35:00,60.36,60.51,60.36,60.51,67900.0,40.4118,40.5122,40.4118,40.5122,67900.0
2015-02-20 15:40:00,60.51,60.6,60.5,60.53,193200.0,40.5122,40.5725,40.5055,40.5256,193200.0
2015-02-20 15:45:00,60.54,60.57,60.47,60.48,129900.0,40.5323,40.5524,40.4855,40.4922,129900.0
2015-02-20 15:50:00,60.47,60.6,60.47,60.59,175700.0,40.4855,40.5725,40.4855,40.5658,175700.0
2015-02-20 15:55:00,60.59,60.75,60.57,60.71,672600.0,40.5658,40.6729,40.5524,40.6461,672600.0
2015-02-23 09:30:00,60.65,61.36,60.54,61.36,293000.0,40.606,41.0813,40.5323,41.0813,293000.0
2015-02-23 09:35:00,61.36,61.68,61.25,61.32,185000.0,41.0813,41.2956,41.0077,41.0546,185000.0
2015-02-23 09:40:00,61.27,61.39,60.98,61.39,115100.0,41.0211,41.1014,40.8269,41.1014,115100.0
2015-02-23 09:45:00,61.39,61.54,61.37,61.53,104700.0,41.1014,41.2018,41.088,41.1951,104700.0
2015-02-23 09:50:00,61.54,61.7,61.48,61.59,130300.0,41.2018,41.309,41.1617,41.2353,130300.0
2015-02-23 09:55:00,61.59,61.87,61.58,61.82,128100.0,41.2353,41.4228,41.2286,41.3893,128100.0
2015-02-23 10:00:00,61.77,61.84,61.68,61.78,144200.0,41.3558,41.4027,41.2956,41.3625,144200.0
2015-02-23 10:05:00,61.79,61.92,61.66,61.85,238800.0,41.3692,41.4563,41.2822,41.4094,238800.0
2015-02-23 10:10:00,61.85,61.94,61.83,61.91,137300.0,41.4094,41.4696,41.396,41.4496,137300.0
2015-02-23 10:15:00,61.91,61.97,61.81,61.92,97200.0,41.4496,41.4897,41.3826,41.4563,97200.0
2015-02-23 10:20:00,61.92,62.0,61.9,61.99,109800.0,41.4563,41.5098,41.4429,41.5031,109800.0
2015-02-23 10:25:00,61.99,62.08,61.93,62.06,247900.0,41.5031,41.5634,41.463,41.55,247900.0
2015-02-23 10:30:00,62.05,62.15,62.05,62.11,128800.0,41.5433,41.6102,41.5433,41.5835,128800.0
2015-02-23 10:35:00,62.13,62.2,62.04,62.13,122900.0,41.5969,41.6437,41.5366,41.5969,122900.0
2015-02-23 10:40:00,62.14,62.17,62.1,62.12,88300.0,41.6036,41.6236,41.5768,41.5902,88300.0
2015-02-23 10:45:00,62.13,62.13,61.94,61.98,93800.0,41.5969,41.5969,41.4696,41.4964,93800.0
2015-02-23 10:50:00,61.98,62.07,61.92,62.07,71300.0,41.4964,41.5567,41.4563,41.5567,71300.0
2015-02-23 10:55:00,62.06,62.12,61.93,61.95,89200.0,41.55,41.5902,41.463,41.4763,89200.0
2015-02-23 11:00:00,61.95,61.99,61.85,61.97,73000.0,41.4763,41.5031,41.4094,41.4897,73000.0
2015-02-23 11:05:00,61.97,62.06,61.96,62.06,87200.0,41.4897,41.55,41.483,41.55,87200.0
2015-02-23 11:10:00,62.07,62.14,61.96,61.98,100300.0,41.5567,41.6036,41.483,41.4964,100300.0
2015-02-23 11:15:00,61.99,62.15,61.96,62.14,81700.0,41.5031,41.6102,41.483,41.6036,81700.0
2015-02-23 11:20:00,62.14,62.22,62.09,62.21,72200.0,41.6036,41.6571,41.5701,41.6504,72200.0
2015-02-23 11:25:00,62.2,62.4,62.18,62.4,116000.0,41.6437,41.7776,41.6303,41.7776,116000.0
2015-02-23 11:30:00,62.39,62.4,62.27,62.29,79000.0,41.7709,41.7776,41.6906,41.704,79000.0
2015-02-23 11:35:00,62.29,62.35,62.27,62.31,61100.0,41.704,41.7441,41.6906,41.7174,61100.0
2015-02-23 11:40:00,62.31,62.33,62.26,62.32,80300.0,41.7174,41.7308,41.6839,41.7241,80300.0
2015-02-23 11:45:00,62.31,62.45,62.31,62.37,95600.0,41.7174,41.8111,41.7174,41.7575,95600.0
2015-02-23 11:50:00,62.37,62.5,62.34,62.34,189700.0,41.7575,41.8446,41.7375,41.7375,189700.0
2015-02-23 11:55:00,62.34,62.36,62.18,62.19,88600.0,41.7375,41.7508,41.6303,41.637,88600.0
2015-02-23 12:00:00,62.18,62.2,62.09,62.12,66200.0,41.6303,41.6437,41.5701,41.5902,66200.0
2015-02-23 12:05:00,62.12,62.12,62.02,62.12,100200.0,41.5902,41.5902,41.5232,41.5902,100200.0
2015-02-23 12:10:00,62.13,62.16,62.09,62.11,52700.0,41.5969,41.6169,41.5701,41.5835,52700.0
2015-02-23 12:15:00,62.11,62.12,61.96,62.07,65100.0,41.5835,41.5902,41.483,41.5567,65100.0
2015-02-23 12:20:00,62.07,62.18,62.07,62.18,42500.0,41.5567,41.6303,41.5567,41.6303,42500.0
2015-02-23 12:25:00,62.18,62.2,62.0,62.02,84800.0,41.6303,41.6437,41.5098,41.5232,84800.0
2015-02-23 12:30:00,62.02,62.14,61.99,62.07,43600.0,41.5232,41.6036,41.5031,41.5567,43600.0
2015-02-23 12:35:00,62.07,62.13,62.02,62.02,44100.0,41.5567,41.5969,41.5232,41.5232,44100.0
2015-02-23 12:40:00,62.04,62.09,62.01,62.05,60300.0,41.5366,41.5701,41.5165,41.5433,60300.0
2015-02-23 12:45:00,62.04,62.13,62.0,62.11,37600.0,41.5366,41.5969,41.5098,41.5835,37600.0
2015-02-23 12:50:00,62.12,62.24,62.1,62.2,134800.0,41.5902,41.6705,41.5768,41.6437,134800.0
2015-02-23 12:55:00,62.21,62.25,62.1,62.23,178100.0,41.6504,41.6772,41.5768,41.6638,178100.0
2015-02-23 13:00:00,62.22,62.23,62.18,62.2,63600.0,41.6571,41.6638,41.6303,41.6437,63600.0
2015-02-23 13:05:00,62.19,62.32,62.19,62.31,38400.0,41.637,41.7241,41.637,41.7174,38400.0
2015-02-23 13:10:00,62.31,62.4,62.27,62.4,45900.0,41.7174,41.7776,41.6906,41.7776,45900.0
2015-02-23 13:15:00,62.39,62.49,62.39,62.46,78600.0,41.7709,41.8379,41.7709,41.8178,78600.0
2015-02-23 13:20:00,62.47,62.56,62.46,62.55,60600.0,41.8245,41.8847,41.8178,41.8781,60600.0
2015-02-23 13:25:00,62.55,62.68,62.54,62.65,101000.0,41.8781,41.9651,41.8714,41.945,101000.0
2015-02-23 13:30:00,62.65,62.91,62.45,62.52,271500.0,41.945,42.1191,41.8111,41.858,271500.0
2015-02-23 13:35:00,62.52,62.74,62.52,62.6,114800.0,41.858,42.0053,41.858,41.9115,114800.0
2015-02-23 13:40:00,62.58,62.65,62.43,62.49,120700.0,41.8981,41.945,41.7977,41.8379,120700.0
2015-02-23 13:45:00,62.48,62.64,62.45,62.55,82200.0,41.8312,41.9383,41.8111,41.8781,82200.0
2015-02-23 13:50:00,62.56,62.72,62.54,62.7,58500.0,41.8847,41.9919,41.8714,41.9785,58500.0
2015-02-23 13:55:00,62.7,62.75,62.67,62.69,82400.0,41.9785,42.012,41.9584,41.9718,82400.0
2015-02-23 14:00:00,62.69,62.75,62.58,62.58,99100.0,41.9718,42.012,41.8981,41.8981,99100.0
2015-02-23 14:05:00,62.58,62.66,62.56,62.65,64600.0,41.8981,41.9517,41.8847,41.945,64600.0
2015-02-23 14:10:00,62.66,62.75,62.64,62.74,68100.0,41.9517,42.012,41.9383,42.0053,68100.0
2015-02-23 14:15:00,62.73,62.76,62.7,62.72,85600.0,41.9986,42.0186,41.9785,41.9919,85600.0
2015-02-23 14:20:00,62.72,62.75,62.68,62.71,102500.0,41.9919,42.012,41.9651,41.9852,102500.0
2015-02-23 14:25:00,62.72,62.74,62.64,62.69,71000.0,41.9919,42.0053,41.9383,41.9718,71000.0
2015-02-23 14:30:00,62.69,62.69,62.36,62.4,134300.0,41.9718,41.9718,41.7508,41.7776,134300.0
2015-02-23 14:35:00,62.41,62.46,62.3,62.35,61900.0,41.7843,41.8178,41.7107,41.7441,61900.0
2015-02-23 14:40:00,62.35,62.39,62.32,62.38,54800.0,41.7441,41.7709,41.7241,41.7642,54800.0
2015-02-23 14:45:00,62.37,62.38,62.23,62.24,72200.0,41.7575,41.7642,41.6638,41.6705,72200.0
2015-02-23 14:50:00,62.23,62.26,62.21,62.25,62900.0,41.6638,41.6839,41.6504,41.6772,62900.0
2015-02-23 14:55:00,62.25,62.27,62.22,62.25,48200.0,41.6772,41.6906,41.6571,41.6772,48200.0
2015-02-23 15:00:00,62.25,62.29,62.23,62.27,106300.0,41.6772,41.704,41.6638,41.6906,106300.0
2015-02-23 15:05:00,62.26,62.28,62.24,62.27,91000.0,41.6839,41.6973,41.6705,41.6906,91000.0
2015-02-23 15:10:00,62.26,62.36,62.25,62.36,136100.0,41.6839,41.7508,41.6772,41.7508,136100.0
2015-02-23 15:15:00,62.36,62.38,62.34,62.36,97500.0,41.7508,41.7642,41.7375,41.7508,97500.0
2015-02-23 15:20:00,62.36,62.36,62.28,62.29,87500.0,41.7508,41.7508,41.6973,41.704,87500.0
2015-02-23 15:25:00,62.3,62.4,62.27,62.4,102300.0,41.7107,41.7776,41.6906,41.7776,102300.0
2015-02-23 15:30:00,62.4,62.41,62.37,62.38,139800.0,41.7776,41.7843,41.7575,41.7642,139800.0
2015-02-23 15:35:00,62.38,62.45,62.38,62.44,115300.0,41.7642,41.8111,41.7642,41.8044,115300.0
2015-02-23 15:40:00,62.44,62.49,62.43,62.49,145900.0,41.8044,41.8379,41.7977,41.8379,145900.0
2015-02-23 15:45:00,62.49,62.51,62.48,62.49,193400.0,41.8379,41.8513,41.8312,41.8379,193400.0
2015-02-23 15:50:00,62.49,62.5,62.48,62.49,198800.0,41.8379,41.8446,41.8312,41.8379,198800.0
2015-02-23 15:55:00,62.49,62.5,62.43,62.47,366000.0,41.8379,41.8446,41.7977,41.8245,366000.0
2015-02-24 09:30:00,62.4,62.64,62.11,62.13,199300.0,41.7776,41.9383,41.5835,41.5969,199300.0
2015-02-24 09:35:00,62.11,62.17,61.9,62.02,86800.0,41.5835,41.6236,41.4429,41.5232,86800.0
2015-02-24 09:40:00,62.0,62.25,61.96,62.22,62500.0,41.5098,41.6772,41.483,41.6571,62500.0
2015-02-24 09:45:00,62.26,62.29,61.92,61.94,77100.0,41.6839,41.704,41.4563,41.4696,77100.0
2015-02-24 09:50:00,61.94,62.05,61.72,61.74,87000.0,41.4696,41.5433,41.3224,41.3357,87000.0
2015-02-24 09:55:00,61.74,61.81,61.62,61.66,68100.0,41.3357,41.3826,41.2554,41.2822,68100.0
2015-02-24 10:00:00,61.66,61.77,61.54,61.6,90300.0,41.2822,41.3558,41.2018,41.242,90300.0
2015-02-24 10:05:00,61.6,61.6,61.33,61.36,178000.0,41.242,41.242,41.0612,41.0813,178000.0
2015-02-24 10:10:00,61.36,61.4,61.16,61.27,206900.0,41.0813,41.1081,40.9474,41.0211,206900.0
2015-02-24 10:15:00,61.27,61.28,61.13,61.22,106800.0,41.0211,41.0278,40.9273,40.9876,106800.0
2015-02-24 10:20:00,61.24,61.6,61.2,61.5,93000.0,41.001,41.242,40.9742,41.1751,93000.0
2015-02-24 10:25:00,61.48,61.63,61.34,61.54,69900.0,41.1617,41.2621,41.0679,41.2018,69900.0
2015-02-24 10:30:00,61.55,61.68,61.55,61.6,43800.0,41.2085,41.2956,41.2085,41.242,43800.0
2015-02-24 10:35:00,61.59,61.6,61.42,61.48,40100.0,41.2353,41.242,41.1215,41.1617,40100.0
2015-02-24 10:40:00,61.47,61.48,61.3,61.34,101800.0,41.155,41.1617,41.0412,41.0679,101800.0
2015-02-24 10:45:00,61.33,61.4,61.18,61.21,110100.0,41.0612,41.1081,40.9608,40.9809,110100.0
2015-02-24 10:50:00,61.23,61.28,61.11,61.15,82100.0,40.9943,41.0278,40.914,40.9407,82100.0
2015-02-24 10:55:00,61.15,61.17,61.02,61.13,120600.0,40.9407,40.9541,40.8537,40.9273,120600.0
2015-02-24 11:00:00,61.14,61.17,61.08,61.12,80900.0,40.934,40.9541,40.8939,40.9206,80900.0
2015-02-24 11:05:00,61.14,61.29,61.13,61.27,79800.0,40.934,41.0345,40.9273,41.0211,79800.0
2015-02-24 11:10:00,61.26,61.51,61.25,61.49,64600.0,41.0144,41.1818,41.0077,41.1684,64600.0
2015-02-24 11:15:00,61.48,61.51,61.29,61.38,77800.0,41.1617,41.1818,41.0345,41.0947,77800.0
2015-02-24 11:20:00,61.37,61.37,61.18,61.18,45600.0,41.088,41.088,40.9608,40.9608,45600.0
2015-02-24 11:25:00,61.19,61.31,61.18,61.23,48000.0,40.9675,41.0479,40.9608,40.9943,48000.0
2015-02-24 11:30:00,61.24,61.3,61.15,61.21,47500.0,41.001,41.0412,40.9407,40.9809,47500.0
2015-02-24 11:35:00,61.23,61.27,61.17,61.17,36400.0,40.9943,41.0211,40.9541,40.9541,36400.0
2015-02-24 11:40:00,61.17,61.27,61.17,61.24,40700.0,40.9541,41.0211,40.9541,41.001,40700.0
2015-02-24 11:45:00,61.24,61.29,61.19,61.22,46700.0,41.001,41.0345,40.9675,40.9876,46700.0
2015-02-24 11:50:00,61.22,61.38,61.21,61.37,48100.0,40.9876,41.0947,40.9809,41.088,48100.0
2015-02-24 11:55:00,61.38,61.45,61.32,61.33,35200.0,41.0947,41.1416,41.0546,41.0612,35200.0
2015-02-24 12:00:00,61.32,61.46,61.27,61.33,38800.0,41.0546,41.1483,41.0211,41.0612,38800.0
2015-02-24 12:05:00,61.35,61.44,61.32,61.33,48500.0,41.0746,41.1349,41.0546,41.0612,48500.0
2015-02-24 12:10:00,61.34,61.46,61.34,61.4,50400.0,41.0679,41.1483,41.0679,41.1081,50400.0
2015-02-24 12:15:00,61.4,61.45,61.32,61.34,25100.0,41.1081,41.1416,41.0546,41.0679,25100.0
2015-02-24 12:20:00,61.35,61.44,61.3,61.39,30300.0,41.0746,41.1349,41.0412,41.1014,30300.0
2015-02-24 12:25:00,61.38,61.41,61.3,61.32,59300.0,41.0947,41.1148,41.0412,41.0546,59300.0
2015-02-24 12:30:00,61.32,61.35,61.2,61.25,76300.0,41.0546,41.0746,40.9742,41.0077,76300.0
2015-02-24 12:35:00,61.25,61.31,61.2,61.2,51800.0,41.0077,41.0479,40.9742,40.9742,51800.0
2015-02-24 12:40:00,61.2,61.29,61.19,61.29,48800.0,40.9742,41.0345,40.9675,41.0345,48800.0
2015-02-24 12:45:00,61.29,61.29,61.15,61.18,50000.0,41.0345,41.0345,40.9407,40.9608,50000.0
2015-02-24 12:50:00,61.18,61.18,61.1,61.12,41400.0,40.9608,40.9608,40.9073,40.9206,41400.0
2015-02-24 12:55:00,61.11,61.28,61.11,61.21,40700.0,40.914,41.0278,40.914,40.9809,40700.0
2015-02-24 13:00:00,61.21,61.37,61.2,61.33,35500.0,40.9809,41.088,40.9742,41.0612,35500.0
2015-02-24 13:05:00,61.33,61.41,61.33,61.38,37800.0,41.0612,41.1148,41.0612,41.0947,37800.0
2015-02-24 13:10:00,61.38,61.5,61.37,61.41,44000.0,41.0947,41.1751,41.088,41.1148,44000.0
2015-02-24 13:15:00,61.4,61.47,61.38,61.45,42700.0,41.1081,41.155,41.0947,41.1416,42700.0
2015-02-24 13:20:00,61.43,61.44,61.31,61.33,30900.0,41.1282,41.1349,41.0479,41.0612,30900.0
2015-02-24 13:25:00,61.34,61.39,61.3,61.39,42100.0,41.0679,41.1014,41.0412,41.1014,42100.0
2015-02-24 13:30:00,61.39,61.48,61.34,61.47,37300.0,41.1014,41.1617,41.0679,41.155,37300.0
2015-02-24 13:35:00,61.47,61.49,61.43,61.43,32200.0,41.155,41.1684,41.1282,41.1282,32200.0
2015-02-24 13:40:00,61.45,61.5,61.37,61.38,36800.0,41.1416,41.1751,41.088,41.0947,36800.0
2015-02-24 13:45:00,61.39,61.4,61.32,61.32,47500.0,41.1014,41.1081,41.0546,41.0546,47500.0
2015-02-24 13:50:00,61.32,61.32,61.19,61.22,66900.0,41.0546,41.0546,40.9675,40.9876,66900.0
2015-02-24 13:55:00,61.22,61.26,61.16,61.23,39600.0,40.9876,41.0144,40.9474,40.9943,39600.0
2015-02-24 14:00:00,61.22,61.25,61.15,61.18,49200.0,40.9876,41.0077,40.9407,40.9608,49200.0
2015-02-24 14:05:00,61.18,61.19,61.06,61.19,56500.0,40.9608,40.9675,40.8805,40.9675,56500.0
2015-02-24 14:10:00,61.19,61.2,61.13,61.19,32600.0,40.9675,40.9742,40.9273,40.9675,32600.0
2015-02-24 14:15:00,61.2,61.2,61.08,61.15,68100.0,40.9742,40.9742,40.8939,40.9407,68100.0
2015-02-24 14:20:00,61.15,61.17,61.05,61.07,51100.0,40.9407,40.9541,40.8738,40.8872,51100.0
2015-02-24 14:25:00,61.06,61.08,60.93,60.93,117200.0,40.8805,40.8939,40.7934,40.7934,117200.0
2015-02-24 14:30:00,60.93,61.08,60.92,61.03,66600.0,40.7934,40.8939,40.7867,40.8604,66600.0
2015-02-24 14:35:00,61.05,61.08,61.02,61.03,71200.0,40.8738,40.8939,40.8537,40.8604,71200.0
2015-02-24 14:40:00,61.03,61.11,60.98,61.09,57400.0,40.8604,40.914,40.8269,40.9006,57400.0
2015-02-24 14:45:00,61.09,61.09,61.04,61.08,42900.0,40.9006,40.9006,40.8671,40.8939,42900.0
2015-02-24 14:50:00,61.08,61.3,61.08,61.3,89000.0,40.8939,41.0412,40.8939,41.0412,89000.0
2015-02-24 14:55:00,61.3,61.39,61.3,61.39,61500.0,41.0412,41.1014,41.0412,41.1014,61500.0
2015-02-24 15:00:00,61.38,61.44,61.36,61.44,49100.0,41.0947,41.1349,41.0813,41.1349,49100.0
2015-02-24 15:05:00,61.44,61.44,61.34,61.42,45900.0,41.1349,41.1349,41.0679,41.1215,45900.0
2015-02-24 15:10:00,61.43,61.45,61.35,61.43,66600.0,41.1282,41.1416,41.0746,41.1282,66600.0
2015-02-24 15:15:00,61.44,61.52,61.43,61.51,72400.0,41.1349,41.1885,41.1282,41.1818,72400.0
2015-02-24 15:20:00,61.52,61.55,61.44,61.46,64400.0,41.1885,41.2085,41.1349,41.1483,64400.0
2015-02-24 15:25:00,61.46,61.51,61.46,61.48,58400.0,41.1483,41.1818,41.1483,41.1617,58400.0
2015-02-24 15:30:00,61.48,61.55,61.47,61.53,67100.0,41.1617,41.2085,41.155,41.1951,67100.0
2015-02-24 15:35:00,61.53,61.61,61.52,61.58,87300.0,41.1951,41.2487,41.1885,41.2286,87300.0
2015-02-24 15:40:00,61.57,61.64,61.54,61.58,134500.0,41.2219,41.2688,41.2018,41.2286,134500.0
2015-02-24 15:45:00,61.58,61.61,61.53,61.54,135800.0,41.2286,41.2487,41.1951,41.2018,135800.0
2015-02-24 15:50:00,61.55,61.57,61.5,61.51,144700.0,41.2085,41.2219,41.1751,41.1818,144700.0
2015-02-24 15:55:00,61.51,61.64,61.5,61.6,239400.0,41.1818,41.2688,41.1751,41.242,239400.0
2015-02-25 09:30:00,61.28,61.68,61.05,61.62,268900.0,41.0278,41.2956,40.8738,41.2554,268900.0
2015-02-25 09:35:00,61.63,61.63,61.01,61.13,118500.0,41.2621,41.2621,40.847,40.9273,118500.0
2015-02-25 09:40:00,61.11,61.19,60.87,61.0,101800.0,40.914,40.9675,40.7533,40.8403,101800.0
2015-02-25 09:45:00,61.01,61.16,60.91,61.07,85800.0,40.847,40.9474,40.7801,40.8872,85800.0
2015-02-25 09:50:00,61.06,61.22,60.95,61.0,93500.0,40.8805,40.9876,40.8068,40.8403,93500.0
2015-02-25 09:55:00,61.0,61.15,60.97,61.06,63100.0,40.8403,40.9407,40.8202,40.8805,63100.0
2015-02-25 10:00:00,61.07,61.19,61.04,61.08,79600.0,40.8872,40.9675,40.8671,40.8939,79600.0
2015-02-25 10:05:00,61.1,61.24,61.06,61.18,75900.0,40.9073,41.001,40.8805,40.9608,75900.0
2015-02-25 10:10:00,61.19,61.22,61.05,61.05,100100.0,40.9675,40.9876,40.8738,40.8738,100100.0
2015-02-25 10:15:00,61.05,61.05,60.93,60.96,65200.0,40.8738,40.8738,40.7934,40.8135,65200.0
2015-02-25 10:20:00,60.96,60.97,60.82,60.82,52200.0,40.8135,40.8202,40.7198,40.7198,52200.0
2015-02-25 10:25:00,60.83,60.99,60.8,60.97,75400.0,40.7265,40.8336,40.7064,40.8202,75400.0
2015-02-25 10:30:00,60.99,61.01,60.8,60.88,89600.0,40.8336,40.847,40.7064,40.76,89600.0
2015-02-25 10:35:00,60.89,61.03,60.87,60.91,58000.0,40.7667,40.8604,40.7533,40.7801,58000.0
2015-02-25 10:40:00,60.92,60.95,60.87,60.93,80800.0,40.7867,40.8068,40.7533,40.7934,80800.0
2015-02-25 10:45:00,60.95,60.99,60.89,60.95,37100.0,40.8068,40.8336,40.7667,40.8068,37100.0
2015-02-25 10:50:00,60.95,61.02,60.92,60.97,68900.0,40.8068,40.8537,40.7867,40.8202,68900.0
2015-02-25 10:55:00,60.98,61.12,60.95,60.96,63200.0,40.8269,40.9206,40.8068,40.8135,63200.0
2015-02-25 11:00:00,60.95,61.05,60.95,61.02,43900.0,40.8068,40.8738,40.8068,40.8537,43900.0
2015-02-25 11:05:00,61.03,61.04,60.95,60.99,39300.0,40.8604,40.8671,40.8068,40.8336,39300.0
2015-02-25 11:10:00,60.98,61.1,60.94,61.03,56200.0,40.8269,40.9073,40.8001,40.8604,56200.0
2015-02-25 11:15:00,61.03,61.06,60.95,61.03,52400.0,40.8604,40.8805,40.8068,40.8604,52400.0
2015-02-25 11:20:00,61.03,61.21,61.0,61.1,108300.0,40.8604,40.9809,40.8403,40.9073,108300.0
2015-02-25 11:25:00,61.11,61.14,61.04,61.05,46000.0,40.914,40.934,40.8671,40.8738,46000.0
2015-02-25 11:30:00,61.06,61.13,61.04,61.05,51900.0,40.8805,40.9273,40.8671,40.8738,51900.0
2015-02-25 11:35:00,61.05,61.13,61.03,61.09,79200.0,40.8738,40.9273,40.8604,40.9006,79200.0
2015-02-25 11:40:00,61.09,61.18,61.06,61.17,47500.0,40.9006,40.9608,40.8805,40.9541,47500.0
2015-02-25 11:45:00,61.17,61.36,61.17,61.3,103200.0,40.9541,41.0813,40.9541,41.0412,103200.0
2015-02-25 11:50:00,61.28,61.37,61.27,61.36,43100.0,41.0278,41.088,41.0211,41.0813,43100.0
2015-02-25 11:55:00,61.37,61.38,61.35,61.36,58600.0,41.088,41.0947,41.0746,41.0813,58600.0
2015-02-25 12:00:00,61.36,61.38,61.23,61.26,93600.0,41.0813,41.0947,40.9943,41.0144,93600.0
2015-02-25 12:05:00,61.26,61.26,61.16,61.23,35500.0,41.0144,41.0144,40.9474,40.9943,35500.0
2015-02-25 12:10:00,61.24,61.33,61.23,61.27,49300.0,41.001,41.0612,40.9943,41.0211,49300.0
2015-02-25 12:15:00,61.26,61.41,61.25,61.38,46500.0,41.0144,41.1148,41.0077,41.0947,46500.0
2015-02-25 12:20:00,61.39,61.41,61.31,61.35,35500.0,41.1014,41.1148,41.0479,41.0746,35500.0
2015-02-25 12:25:00,61.35,61.48,61.32,61.43,39500.0,41.0746,41.1617,41.0546,41.1282,39500.0
2015-02-25 12:30:00,61.43,61.43,61.32,61.33,29400.0,41.1282,41.1282,41.0546,41.0612,29400.0
2015-02-25 12:35:00,61.32,61.37,61.28,61.37,40900.0,41.0546,41.088,41.0278,41.088,40900.0
2015-02-25 12:40:00,61.36,61.39,61.3,61.37,26100.0,41.0813,41.1014,41.0412,41.088,26100.0
2015-02-25 12:45:00,61.37,61.37,61.24,61.25,26500.0,41.088,41.088,41.001,41.0077,26500.0
2015-02-25 12:50:00,61.24,61.27,61.19,61.22,27000.0,41.001,41.0211,40.9675,40.9876,27000.0
2015-02-25 12:55:00,61.22,61.35,61.22,61.31,29700.0,40.9876,41.0746,40.9876,41.0479,29700.0
2015-02-25 13:00:00,61.32,61.35,61.27,61.31,32500.0,41.0546,41.0746,41.0211,41.0479,32500.0
2015-02-25 13:05:00,61.3,61.31,61.17,61.18,29900.0,41.0412,41.0479,40.9541,40.9608,29900.0
2015-02-25 13:10:00,61.17,61.22,61.11,61.17,35600.0,40.9541,40.9876,40.914,40.9541,35600.0
2015-02-25 13:15:00,61.17,61.19,61.09,61.19,24800.0,40.9541,40.9675,40.9006,40.9675,24800.0
2015-02-25 13:20:00,61.19,61.2,61.09,61.1,38300.0,40.9675,40.9742,40.9006,40.9073,38300.0
2015-02-25 13:25:00,61.09,61.17,61.07,61.17,31000.0,40.9006,40.9541,40.8872,40.9541,31000.0
2015-02-25 13:30:00,61.17,61.35,61.17,61.32,44500.0,40.9541,41.0746,40.9541,41.0546,44500.0
2015-02-25 13:35:00,61.32,61.32,61.19,61.22,38300.0,41.0546,41.0546,40.9675,40.9876,38300.0
2015-02-25 13:40:00,61.22,61.22,61.13,61.14,39800.0,40.9876,40.9876,40.9273,40.934,39800.0
2015-02-25 13:45:00,61.14,61.19,61.1,61.14,54100.0,40.934,40.9675,40.9073,40.934,54100.0
2015-02-25 13:50:00,61.14,61.2,61.11,61.15,58700.0,40.934,40.9742,40.914,40.9407,58700.0
2015-02-25 13:55:00,61.15,61.28,61.14,61.24,53700.0,40.9407,41.0278,40.934,41.001,53700.0
2015-02-25 14:00:00,61.23,61.3,61.14,61.26,28600.0,40.9943,41.0412,40.934,41.0144,28600.0
2015-02-25 14:05:00,61.28,61.29,61.12,61.15,44700.0,41.0278,41.0345,40.9206,40.9407,44700.0
2015-02-25 14:10:00,61.14,61.2,61.1,61.17,79800.0,40.934,40.9742,40.9073,40.9541,79800.0
2015-02-25 14:15:00,61.17,61.19,61.12,61.14,67200.0,40.9541,40.9675,40.9206,40.934,67200.0
2015-02-25 14:20:00,61.13,61.28,61.13,61.2,80100.0,40.9273,41.0278,40.9273,40.9742,80100.0
2015-02-25 14:25:00,61.21,61.3,61.18,61.21,38300.0,40.9809,41.0412,40.9608,40.9809,38300.0
2015-02-25 14:30:00,61.2,61.44,61.19,61.44,84600.0,40.9742,41.1349,40.9675,41.1349,84600.0
2015-02-25 14:35:00,61.45,61.48,61.23,61.25,43000.0,41.1416,41.1617,40.9943,41.0077,43000.0
2015-02-25 14:40:00,61.25,61.26,61.13,61.13,33200.0,41.0077,41.0144,40.9273,40.9273,33200.0
2015-02-25 14:45:00,61.14,61.18,61.1,61.1,44000.0,40.934,40.9608,40.9073,40.9073,44000.0
2015-02-25 14:50:00,61.1,61.24,61.07,61.18,34900.0,40.9073,41.001,40.8872,40.9608,34900.0
2015-02-25 14:55:00,61.18,61.21,61.14,61.16,29200.0,40.9608,40.9809,40.934,40.9474,29200.0
2015-02-25 15:00:00,61.16,61.22,61.09,61.09,41800.0,40.9474,40.9876,40.9006,40.9006,41800.0
2015-02-25 15:05:00,61.1,61.14,61.08,61.1,38400.0,40.9073,40.934,40.8939,40.9073,38400.0
2015-02-25 15:10:00,61.1,61.2,61.1,61.19,27700.0,40.9073,40.9742,40.9073,40.9675,27700.0
2015-02-25 15:15:00,61.2,61.21,61.14,61.18,40800.0,40.9742,40.9809,40.934,40.9608,40800.0
2015-02-25 15:20:00,61.18,61.2,61.15,61.16,42400.0,40.9608,40.9742,40.9407,40.9474,42400.0
2015-02-25 15:25:00,61.17,61.19,61.15,61.17,38400.0,40.9541,40.9675,40.9407,40.9541,38400.0
2015-02-25 15:30:00,61.18,61.22,61.16,61.16,66700.0,40.9608,40.9876,40.9474,40.9474,66700.0
2015-02-25 15:35:00,61.16,61.3,61.16,61.26,100000.0,40.9474,41.0412,40.9474,41.0144,100000.0
2015-02-25 15:40:00,61.26,61.38,61.25,61.37,75100.0,41.0144,41.0947,41.0077,41.088,75100.0
2015-02-25 15:45:00,61.37,61.4,61.33,61.4,116300.0,41.088,41.1081,41.0612,41.1081,116300.0
2015-02-25 15:50:00,61.39,61.41,61.3,61.3,139700.0,41.1014,41.1148,41.0412,41.0412,139700.0
2015-02-25 15:55:00,61.31,61.32,61.23,61.27,181400.0,41.0479,41.0546,40.9943,41.0211,181400.0
2015-02-26 09:30:00,61.37,61.65,61.35,61.52,176100.0,41.088,41.2755,41.0746,41.1885,176100.0
2015-02-26 09:35:00,61.52,61.98,61.44,61.88,104200.0,41.1885,41.4964,41.1349,41.4295,104200.0
2015-02-26 09:40:00,61.85,62.18,61.64,62.15,138800.0,41.4094,41.6303,41.2688,41.6102,138800.0
2015-02-26 09:45:00,62.13,62.2,61.97,61.97,109300.0,41.5969,41.6437,41.4897,41.4897,109300.0
2015-02-26 09:50:00,61.97,62.08,61.83,61.93,119000.0,41.4897,41.5634,41.396,41.463,119000.0
2015-02-26 09:55:00,61.91,61.92,61.49,61.57,61200.0,41.4496,41.4563,41.1684,41.2219,61200.0
2015-02-26 10:00:00,61.57,61.86,61.56,61.83,49700.0,41.2219,41.4161,41.2152,41.396,49700.0
2015-02-26 10:05:00,61.84,62.0,61.79,61.95,56100.0,41.4027,41.5098,41.3692,41.4763,56100.0
2015-02-26 10:10:00,61.95,62.02,61.84,61.97,59300.0,41.4763,41.5232,41.4027,41.4897,59300.0
2015-02-26 10:15:00,61.99,62.02,61.95,61.98,68100.0,41.5031,41.5232,41.4763,41.4964,68100.0
2015-02-26 10:20:00,61.98,62.02,61.95,61.98,68200.0,41.4964,41.5232,41.4763,41.4964,68200.0
2015-02-26 10:25:00,61.98,62.0,61.65,61.7,120100.0,41.4964,41.5098,41.2755,41.309,120100.0
2015-02-26 10:30:00,61.69,61.74,61.61,61.68,53900.0,41.3023,41.3357,41.2487,41.2956,53900.0
2015-02-26 10:35:00,61.7,61.91,61.7,61.91,60600.0,41.309,41.4496,41.309,41.4496,60600.0
2015-02-26 10:40:00,61.91,62.03,61.85,62.02,79800.0,41.4496,41.5299,41.4094,41.5232,79800.0
2015-02-26 10:45:00,62.03,62.29,62.02,62.29,112100.0,41.5299,41.704,41.5232,41.704,112100.0
2015-02-26 10:50:00,62.29,62.36,62.24,62.33,86600.0,41.704,41.7508,41.6705,41.7308,86600.0
2015-02-26 10:55:00,62.34,62.43,62.33,62.4,77200.0,41.7375,41.7977,41.7308,41.7776,77200.0
2015-02-26 11:00:00,62.4,62.42,62.26,62.33,54700.0,41.7776,41.791,41.6839,41.7308,54700.0
2015-02-26 11:05:00,62.34,62.43,62.28,62.28,59500.0,41.7375,41.7977,41.6973,41.6973,59500.0
2015-02-26 11:10:00,62.27,62.28,62.08,62.09,78000.0,41.6906,41.6973,41.5634,41.5701,78000.0
2015-02-26 11:15:00,62.09,62.14,62.06,62.09,72000.0,41.5701,41.6036,41.55,41.5701,72000.0
2015-02-26 11:20:00,62.08,62.18,61.94,62.0,69400.0,41.5634,41.6303,41.4696,41.5098,69400.0
2015-02-26 11:25:00,62.0,62.01,61.87,61.96,64000.0,41.5098,41.5165,41.4228,41.483,64000.0
2015-02-26 11:30:00,61.97,62.1,61.96,62.07,41700.0,41.4897,41.5768,41.483,41.5567,41700.0
2015-02-26 11:35:00,62.08,62.26,62.08,62.19,47200.0,41.5634,41.6839,41.5634,41.637,47200.0
2015-02-26 11:40:00,62.2,62.46,62.19,62.44,99700.0,41.6437,41.8178,41.637,41.8044,99700.0
2015-02-26 11:45:00,62.45,62.48,62.37,62.48,87100.0,41.8111,41.8312,41.7575,41.8312,87100.0
2015-02-26 11:50:00,62.48,62.56,62.43,62.56,82300.0,41.8312,41.8847,41.7977,41.8847,82300.0
2015-02-26 11:55:00,62.56,62.6,62.47,62.47,79300.0,41.8847,41.9115,41.8245,41.8245,79300.0
2015-02-26 12:00:00,62.46,62.5,62.35,62.35,31600.0,41.8178,41.8446,41.7441,41.7441,31600.0
2015-02-26 12:05:00,62.36,62.39,62.28,62.28,39300.0,41.7508,41.7709,41.6973,41.6973,39300.0
2015-02-26 12:10:00,62.29,62.43,62.26,62.38,39900.0,41.704,41.7977,41.6839,41.7642,39900.0
2015-02-26 12:15:00,62.38,62.4,62.28,62.28,22300.0,41.7642,41.7776,41.6973,41.6973,22300.0
2015-02-26 12:20:00,62.29,62.43,62.29,62.42,33100.0,41.704,41.7977,41.704,41.791,33100.0
2015-02-26 12:25:00,62.42,62.56,62.39,62.53,58400.0,41.791,41.8847,41.7709,41.8647,58400.0
2015-02-26 12:30:00,62.53,62.63,62.5,62.62,54400.0,41.8647,41.9316,41.8446,41.9249,54400.0
2015-02-26 12:35:00,62.61,62.68,62.59,62.66,82900.0,41.9182,41.9651,41.9048,41.9517,82900.0
2015-02-26 12:40:00,62.66,62.8,62.59,62.59,64200.0,41.9517,42.0454,41.9048,41.9048,64200.0
2015-02-26 12:45:00,62.59,62.66,62.53,62.6,29100.0,41.9048,41.9517,41.8647,41.9115,29100.0
2015-02-26 12:50:00,62.59,62.63,62.55,62.55,46600.0,41.9048,41.9316,41.8781,41.8781,46600.0
2015-02-26 12:55:00,62.55,62.65,62.55,62.61,40100.0,41.8781,41.945,41.8781,41.9182,40100.0
2015-02-26 13:00:00,62.63,62.64,62.48,62.49,36100.0,41.9316,41.9383,41.8312,41.8379,36100.0
2015-02-26 13:05:00,62.48,62.55,62.43,62.54,30000.0,41.8312,41.8781,41.7977,41.8714,30000.0
2015-02-26 13:10:00,62.53,62.54,62.34,62.4,41200.0,41.8647,41.8714,41.7375,41.7776,41200.0
2015-02-26 13:15:00,62.4,62.46,62.39,62.44,34900.0,41.7776,41.8178,41.7709,41.8044,34900.0
2015-02-26 13:20:00,62.43,62.43,62.21,62.29,142500.0,41.7977,41.7977,41.6504,41.704,142500.0
2015-02-26 13:25:00,62.28,62.3,62.17,62.19,54700.0,41.6973,41.7107,41.6236,41.637,54700.0
2015-02-26 13:30:00,62.19,62.23,62.1,62.15,110000.0,41.637,41.6638,41.5768,41.6102,110000.0
2015-02-26 13:35:00,62.14,62.28,62.13,62.2,81800.0,41.6036,41.6973,41.5969,41.6437,81800.0
2015-02-26 13:40:00,62.19,62.21,62.16,62.17,59700.0,41.637,41.6504,41.6169,41.6236,59700.0
2015-02-26 13:45:00,62.17,62.21,62.15,62.17,77000.0,41.6236,41.6504,41.6102,41.6236,77000.0
2015-02-26 13:50:00,62.16,62.19,62.13,62.15,42400.0,41.6169,41.637,41.5969,41.6102,42400.0
2015-02-26 13:55:00,62.15,62.22,62.13,62.14,68800.0,41.6102,41.6571,41.5969,41.6036,68800.0
2015-02-26 14:00:00,62.13,62.21,62.06,62.06,65400.0,41.5969,41.6504,41.55,41.55,65400.0
2015-02-26 14:05:00,62.06,62.1,61.96,61.96,70700.0,41.55,41.5768,41.483,41.483,70700.0
2015-02-26 14:10:00,61.97,62.0,61.87,61.87,55600.0,41.4897,41.5098,41.4228,41.4228,55600.0
2015-02-26 14:15:00,61.86,61.92,61.79,61.86,77800.0,41.4161,41.4563,41.3692,41.4161,77800.0
2015-02-26 14:20:00,61.84,61.92,61.83,61.84,41800.0,41.4027,41.4563,41.396,41.4027,41800.0
2015-02-26 14:25:00,61.85,61.85,61.72,61.8,115600.0,41.4094,41.4094,41.3224,41.3759,115600.0
2015-02-26 14:30:00,61.8,61.84,61.71,61.74,55300.0,41.3759,41.4027,41.3157,41.3357,55300.0
2015-02-26 14:35:00,61.74,61.76,61.7,61.76,59800.0,41.3357,41.3491,41.309,41.3491,59800.0
2015-02-26 14:40:00,61.76,61.83,61.73,61.76,71400.0,41.3491,41.396,41.3291,41.3491,71400.0
2015-02-26 14:45:00,61.76,61.8,61.74,61.79,75200.0,41.3491,41.3759,41.3357,41.3692,75200.0
2015-02-26 14:50:00,61.78,61.79,61.7,61.76,77000.0,41.3625,41.3692,41.309,41.3491,77000.0
2015-02-26 14:55:00,61.75,61.77,61.73,61.76,61400.0,41.3424,41.3558,41.3291,41.3491,61400.0
2015-02-26 15:00:00,61.75,61.76,61.7,61.74,102900.0,41.3424,41.3491,41.309,41.3357,102900.0
2015-02-26 15:05:00,61.74,61.83,61.74,61.8,88000.0,41.3357,41.396,41.3357,41.3759,88000.0
2015-02-26 15:10:00,61.8,61.87,61.75,61.85,70600.0,41.3759,41.4228,41.3424,41.4094,70600.0
2015-02-26 15:15:00,61.86,61.89,61.82,61.87,57100.0,41.4161,41.4362,41.3893,41.4228,57100.0
2015-02-26 15:20:00,61.86,61.86,61.79,61.8,68000.0,41.4161,41.4161,41.3692,41.3759,68000.0
2015-02-26 15:25:00,61.8,61.83,61.77,61.8,128600.0,41.3759,41.396,41.3558,41.3759,128600.0
2015-02-26 15:30:00,61.8,61.84,61.73,61.75,81400.0,41.3759,41.4027,41.3291,41.3424,81400.0
2015-02-26 15:35:00,61.76,61.83,61.7,61.82,100100.0,41.3491,41.396,41.309,41.3893,100100.0
2015-02-26 15:40:00,61.82,61.99,61.82,61.98,139500.0,41.3893,41.5031,41.3893,41.4964,139500.0
2015-02-26 15:45:00,61.97,62.05,61.95,62.01,147000.0,41.4897,41.5433,41.4763,41.5165,147000.0
2015-02-26 15:50:00,62.0,62.03,61.96,62.03,110600.0,41.5098,41.5299,41.483,41.5299,110600.0
2015-02-26 15:55:00,62.02,62.03,61.94,61.98,254500.0,41.5232,41.5299,41.4696,41.4964,254500.0
2015-02-27 09:30:00,61.97,62.59,61.88,62.48,169500.0,41.4897,41.9048,41.4295,41.8312,169500.0
2015-02-27 09:35:00,62.6,62.6,62.4,62.56,82700.0,41.9115,41.9115,41.7776,41.8847,82700.0
2015-02-27 09:40:00,62.56,62.72,62.47,62.53,58700.0,41.8847,41.9919,41.8245,41.8647,58700.0
2015-02-27 09:45:00,62.5,62.74,62.46,62.66,158200.0,41.8446,42.0053,41.8178,41.9517,158200.0
2015-02-27 09:50:00,62.66,62.67,62.48,62.53,114400.0,41.9517,41.9584,41.8312,41.8647,114400.0
2015-02-27 09:55:00,62.55,62.72,62.46,62.5,90800.0,41.8781,41.9919,41.8178,41.8446,90800.0
2015-02-27 10:00:00,62.49,62.61,62.48,62.53,87900.0,41.8379,41.9182,41.8312,41.8647,87900.0
2015-02-27 10:05:00,62.56,62.63,62.48,62.54,109600.0,41.8847,41.9316,41.8312,41.8714,109600.0
2015-02-27 10:10:00,62.55,62.73,62.52,62.65,43800.0,41.8781,41.9986,41.858,41.945,43800.0
2015-02-27 10:15:00,62.65,62.71,62.52,62.61,153100.0,41.945,41.9852,41.858,41.9182,153100.0
2015-02-27 10:20:00,62.61,62.72,62.49,62.58,159900.0,41.9182,41.9919,41.8379,41.8981,159900.0
2015-02-27 10:25:00,62.59,62.67,62.52,62.53,157700.0,41.9048,41.9584,41.858,41.8647,157700.0
2015-02-27 10:30:00,62.53,62.58,62.48,62.5,102000.0,41.8647,41.8981,41.8312,41.8446,102000.0
2015-02-27 10:35:00,62.5,62.55,62.47,62.48,73400.0,41.8446,41.8781,41.8245,41.8312,73400.0
2015-02-27 10:40:00,62.47,62.54,62.4,62.52,138100.0,41.8245,41.8714,41.7776,41.858,138100.0
2015-02-27 10:45:00,62.51,62.61,62.46,62.57,86900.0,41.8513,41.9182,41.8178,41.8914,86900.0
2015-02-27 10:50:00,62.58,62.6,62.49,62.54,32300.0,41.8981,41.9115,41.8379,41.8714,32300.0
2015-02-27 10:55:00,62.57,62.62,62.52,62.58,17900.0,41.8914,41.9249,41.858,41.8981,17900.0
2015-02-27 11:00:00,62.56,62.56,62.48,62.5,43200.0,41.8847,41.8847,41.8312,41.8446,43200.0
2015-02-27 11:05:00,62.51,62.55,62.33,62.34,81500.0,41.8513,41.8781,41.7308,41.7375,81500.0
2015-02-27 11:10:00,62.33,62.36,62.28,62.36,61200.0,41.7308,41.7508,41.6973,41.7508,61200.0
2015-02-27 11:15:00,62.34,62.34,62.29,62.29,75100.0,41.7375,41.7375,41.704,41.704,75100.0
2015-02-27 11:20:00,62.3,62.3,62.11,62.15,114400.0,41.7107,41.7107,41.5835,41.6102,114400.0
2015-02-27 11:25:00,62.12,62.21,62.09,62.19,113500.0,41.5902,41.6504,41.5701,41.637,113500.0
2015-02-27 11:30:00,62.19,62.26,62.12,62.2,174400.0,41.637,41.6839,41.5902,41.6437,174400.0
2015-02-27 11:35:00,62.2,62.28,62.15,62.22,227800.0,41.6437,41.6973,41.6102,41.6571,227800.0
2015-02-27 11:40:00,62.22,62.27,62.17,62.2,147600.0,41.6571,41.6906,41.6236,41.6437,147600.0
2015-02-27 11:45:00,62.18,62.2,62.15,62.18,54200.0,41.6303,41.6437,41.6102,41.6303,54200.0
2015-02-27 11:50:00,62.16,62.23,62.16,62.2,35900.0,41.6169,41.6638,41.6169,41.6437,35900.0
2015-02-27 11:55:00,62.22,62.24,62.15,62.17,43100.0,41.6571,41.6705,41.6102,41.6236,43100.0
2015-02-27 12:00:00,62.17,62.18,62.15,62.16,59700.0,41.6236,41.6303,41.6102,41.6169,59700.0
2015-02-27 12:05:00,62.16,62.25,62.15,62.23,29000.0,41.6169,41.6772,41.6102,41.6638,29000.0
2015-02-27 12:10:00,62.23,62.28,62.17,62.27,44400.0,41.6638,41.6973,41.6236,41.6906,44400.0
2015-02-27 12:15:00,62.28,62.31,62.15,62.17,67200.0,41.6973,41.7174,41.6102,41.6236,67200.0
2015-02-27 12:20:00,62.17,62.27,62.15,62.2,81000.0,41.6236,41.6906,41.6102,41.6437,81000.0
2015-02-27 12:25:00,62.2,62.25,62.13,62.24,49100.0,41.6437,41.6772,41.5969,41.6705,49100.0
2015-02-27 12:30:00,62.25,62.31,62.23,62.31,22700.0,41.6772,41.7174,41.6638,41.7174,22700.0
2015-02-27 12:35:00,62.31,62.43,62.31,62.38,34700.0,41.7174,41.7977,41.7174,41.7642,34700.0
2015-02-27 12:40:00,62.39,62.44,62.34,62.38,21600.0,41.7709,41.8044,41.7375,41.7642,21600.0
2015-02-27 12:45:00,62.39,62.49,62.34,62.49,29800.0,41.7709,41.8379,41.7375,41.8379,29800.0
2015-02-27 12:50:00,62.47,62.54,62.47,62.54,69200.0,41.8245,41.8714,41.8245,41.8714,69200.0
2015-02-27 12:55:00,62.54,62.57,62.52,62.54,39800.0,41.8714,41.8914,41.858,41.8714,39800.0
2015-02-27 13:00:00,62.54,62.58,62.5,62.52,52600.0,41.8714,41.8981,41.8446,41.858,52600.0
2015-02-27 13:05:00,62.51,62.56,62.47,62.52,59700.0,41.8513,41.8847,41.8245,41.858,59700.0
2015-02-27 13:10:00,62.51,62.52,62.41,62.47,54800.0,41.8513,41.858,41.7843,41.8245,54800.0
2015-02-27 13:15:00,62.47,62.47,62.21,62.21,59200.0,41.8245,41.8245,41.6504,41.6504,59200.0
2015-02-27 13:20:00,62.21,62.22,62.14,62.17,138600.0,41.6504,41.6571,41.6036,41.6236,138600.0
2015-02-27 13:25:00,62.18,62.23,62.15,62.18,45600.0,41.6303,41.6638,41.6102,41.6303,45600.0
2015-02-27 13:30:00,62.17,62.19,62.07,62.11,30500.0,41.6236,41.637,41.5567,41.5835,30500.0
2015-02-27 13:35:00,62.1,62.11,62.04,62.05,72900.0,41.5768,41.5835,41.5366,41.5433,72900.0
2015-02-27 13:40:00,62.05,62.13,62.04,62.11,49700.0,41.5433,41.5969,41.5366,41.5835,49700.0
2015-02-27 13:45:00,62.1,62.24,62.09,62.21,35900.0,41.5768,41.6705,41.5701,41.6504,35900.0
2015-02-27 13:50:00,62.21,62.21,61.99,61.99,145200.0,41.6504,41.6504,41.5031,41.5031,145200.0
2015-02-27 13:55:00,62.0,62.02,61.88,61.96,58600.0,41.5098,41.5232,41.4295,41.483,58600.0
2015-02-27 14:00:00,61.97,61.99,61.8,61.82,116500.0,41.4897,41.5031,41.3759,41.3893,116500.0
2015-02-27 14:05:00,61.82,61.86,61.7,61.7,52300.0,41.3893,41.4161,41.309,41.309,52300.0
2015-02-27 14:10:00,61.71,61.75,61.67,61.7,54500.0,41.3157,41.3424,41.2889,41.309,54500.0
2015-02-27 14:15:00,61.7,61.71,61.67,61.68,47000.0,41.309,41.3157,41.2889,41.2956,47000.0
2015-02-27 14:20:00,61.68,61.75,61.68,61.73,63900.0,41.2956,41.3424,41.2956,41.3291,63900.0
2015-02-27 14:25:00,61.73,61.76,61.69,61.73,40700.0,41.3291,41.3491,41.3023,41.3291,40700.0
2015-02-27 14:30:00,61.73,61.73,61.67,61.73,55400.0,41.3291,41.3291,41.2889,41.3291,55400.0
2015-02-27 14:35:00,61.73,61.77,61.72,61.73,64900.0,41.3291,41.3558,41.3224,41.3291,64900.0
2015-02-27 14:40:00,61.73,61.79,61.72,61.75,53100.0,41.3291,41.3692,41.3224,41.3424,53100.0
2015-02-27 14:45:00,61.76,61.79,61.72,61.77,59000.0,41.3491,41.3692,41.3224,41.3558,59000.0
2015-02-27 14:50:00,61.76,61.76,61.72,61.73,54500.0,41.3491,41.3491,41.3224,41.3291,54500.0
2015-02-27 14:55:00,61.73,61.75,61.7,61.73,62800.0,41.3291,41.3424,41.309,41.3291,62800.0
2015-02-27 15:00:00,61.72,61.72,61.58,61.62,69600.0,41.3224,41.3224,41.2286,41.2554,69600.0
2015-02-27 15:05:00,61.62,61.64,61.54,61.62,84700.0,41.2554,41.2688,41.2018,41.2554,84700.0
2015-02-27 15:10:00,61.61,61.67,61.6,61.61,59100.0,41.2487,41.2889,41.242,41.2487,59100.0
2015-02-27 15:15:00,61.61,61.75,61.6,61.75,84000.0,41.2487,41.3424,41.242,41.3424,84000.0
2015-02-27 15:20:00,61.75,61.81,61.72,61.8,61500.0,41.3424,41.3826,41.3224,41.3759,61500.0
2015-02-27 15:25:00,61.81,61.83,61.73,61.79,60300.0,41.3826,41.396,41.3291,41.3692,60300.0
2015-02-27 15:30:00,61.79,61.81,61.73,61.76,60900.0,41.3692,41.3826,41.3291,41.3491,60900.0
2015-02-27 15:35:00,61.75,61.77,61.67,61.73,63700.0,41.3424,41.3558,41.2889,41.3291,63700.0
2015-02-27 15:40:00,61.74,61.84,61.71,61.82,124300.0,41.3357,41.4027,41.3157,41.3893,124300.0
2015-02-27 15:45:00,61.81,61.88,61.81,61.83,195400.0,41.3826,41.4295,41.3826,41.396,195400.0
2015-02-27 15:50:00,61.83,61.85,61.73,61.73,175900.0,41.396,41.4094,41.3291,41.3291,175900.0
2015-02-27 15:55:00,61.73,61.76,61.69,61.7,363600.0,41.3291,41.3491,41.3023,41.309,363600.0
2015-03-02 09:30:00,61.13,61.22,59.75,59.76,594500.0,40.9273,40.9876,40.0034,40.0101,594500.0
2015-03-02 09:35:00,59.78,59.91,59.61,59.85,283700.0,40.0235,40.1105,39.9097,40.0704,283700.0
2015-03-02 09:40:00,59.85,60.03,59.61,59.98,349000.0,40.0704,40.1909,39.9097,40.1574,349000.0
2015-03-02 09:45:00,59.99,60.07,59.61,59.62,369200.0,40.1641,40.2177,39.9097,39.9164,369200.0
2015-03-02 09:50:00,59.63,59.63,59.03,59.15,439000.0,39.9231,39.9231,39.5214,39.6017,439000.0
2015-03-02 09:55:00,59.16,59.6,59.12,59.32,231300.0,39.6084,39.903,39.5816,39.7155,231300.0
2015-03-02 10:00:00,59.33,59.59,59.31,59.55,283600.0,39.7222,39.8963,39.7088,39.8695,283600.0
2015-03-02 10:05:00,59.55,59.8,59.54,59.79,273000.0,39.8695,40.0369,39.8628,40.0302,273000.0
2015-03-02 10:10:00,59.79,59.94,59.56,59.59,206900.0,40.0302,40.1306,39.8762,39.8963,206900.0
2015-03-02 10:15:00,59.59,59.63,59.45,59.46,200100.0,39.8963,39.9231,39.8026,39.8093,200100.0
2015-03-02 10:20:00,59.45,59.55,59.41,59.49,125200.0,39.8026,39.8695,39.7758,39.8293,125200.0
2015-03-02 10:25:00,59.48,59.57,59.4,59.51,155600.0,39.8226,39.8829,39.7691,39.8427,155600.0
2015-03-02 10:30:00,59.51,59.57,59.47,59.52,125500.0,39.8427,39.8829,39.816,39.8494,125500.0
2015-03-02 10:35:00,59.52,59.52,59.42,59.51,99400.0,39.8494,39.8494,39.7825,39.8427,99400.0
2015-03-02 10:40:00,59.51,59.56,59.46,59.5,131600.0,39.8427,39.8762,39.8093,39.836,131600.0
2015-03-02 10:45:00,59.51,59.63,59.5,59.52,180700.0,39.8427,39.9231,39.836,39.8494,180700.0
2015-03-02 10:50:00,59.53,59.59,59.49,59.52,93400.0,39.8561,39.8963,39.8293,39.8494,93400.0
2015-03-02 10:55:00,59.53,59.56,59.39,59.49,119500.0,39.8561,39.8762,39.7624,39.8293,119500.0
2015-03-02 11:00:00,59.49,59.55,59.46,59.51,58900.0,39.8293,39.8695,39.8093,39.8427,58900.0
2015-03-02 11:05:00,59.52,59.52,59.37,59.37,119400.0,39.8494,39.8494,39.749,39.749,119400.0
2015-03-02 11:10:00,59.37,59.37,59.21,59.24,89600.0,39.749,39.749,39.6419,39.662,89600.0
2015-03-02 11:15:00,59.25,59.33,59.18,59.33,189600.0,39.6687,39.7222,39.6218,39.7222,189600.0
2015-03-02 11:20:00,59.32,59.52,59.29,59.5,135700.0,39.7155,39.8494,39.6954,39.836,135700.0
2015-03-02 11:25:00,59.51,59.51,59.45,59.46,74800.0,39.8427,39.8427,39.8026,39.8093,74800.0
2015-03-02 11:30:00,59.47,59.54,59.47,59.52,65700.0,39.816,39.8628,39.816,39.8494,65700.0
2015-03-02 11:35:00,59.53,59.54,59.48,59.5,98300.0,39.8561,39.8628,39.8226,39.836,98300.0
2015-03-02 11:40:00,59.5,59.67,59.49,59.63,179600.0,39.836,39.9499,39.8293,39.9231,179600.0
2015-03-02 11:45:00,59.64,59.71,59.62,59.68,69200.0,39.9298,39.9766,39.9164,39.9565,69200.0
2015-03-02 11:50:00,59.68,59.7,59.46,59.5,69900.0,39.9565,39.9699,39.8093,39.836,69900.0
2015-03-02 11:55:00,59.5,59.64,59.49,59.59,36500.0,39.836,39.9298,39.8293,39.8963,36500.0
2015-03-02 12:00:00,59.59,59.64,59.55,59.62,50600.0,39.8963,39.9298,39.8695,39.9164,50600.0
2015-03-02 12:05:00,59.63,59.75,59.63,59.7,51500.0,39.9231,40.0034,39.9231,39.9699,51500.0
2015-03-02 12:10:00,59.7,59.72,59.55,59.55,57000.0,39.9699,39.9833,39.8695,39.8695,57000.0
2015-03-02 12:15:00,59.56,59.56,59.46,59.49,80100.0,39.8762,39.8762,39.8093,39.8293,80100.0
2015-03-02 12:20:00,59.49,59.5,59.22,59.22,133200.0,39.8293,39.836,39.6486,39.6486,133200.0
2015-03-02 12:25:00,59.24,59.32,59.19,59.19,70700.0,39.662,39.7155,39.6285,39.6285,70700.0
2015-03-02 12:30:00,59.2,59.25,59.18,59.2,72900.0,39.6352,39.6687,39.6218,39.6352,72900.0
2015-03-02 12:35:00,59.2,59.2,58.94,58.94,139600.0,39.6352,39.6352,39.4611,39.4611,139600.0
2015-03-02 12:40:00,58.93,59.25,58.88,59.23,102700.0,39.4544,39.6687,39.4209,39.6553,102700.0
2015-03-02 12:45:00,59.22,59.33,59.21,59.25,104900.0,39.6486,39.7222,39.6419,39.6687,104900.0
2015-03-02 12:50:00,59.25,59.37,59.21,59.23,65800.0,39.6687,39.749,39.6419,39.6553,65800.0
2015-03-02 12:55:00,59.23,59.32,59.2,59.32,37500.0,39.6553,39.7155,39.6352,39.7155,37500.0
2015-03-02 13:00:00,59.32,59.4,59.26,59.4,36300.0,39.7155,39.7691,39.6754,39.7691,36300.0
2015-03-02 13:05:00,59.41,59.44,59.33,59.39,36900.0,39.7758,39.7959,39.7222,39.7624,36900.0
2015-03-02 13:10:00,59.37,59.38,59.22,59.22,45400.0,39.749,39.7557,39.6486,39.6486,45400.0
2015-03-02 13:15:00,59.22,59.24,59.08,59.24,65200.0,39.6486,39.662,39.5548,39.662,65200.0
2015-03-02 13:20:00,59.21,59.3,59.08,59.08,59800.0,39.6419,39.7021,39.5548,39.5548,59800.0
2015-03-02 13:25:00,59.09,59.21,58.9,59.2,179600.0,39.5615,39.6419,39.4343,39.6352,179600.0
2015-03-02 13:30:00,59.18,59.21,58.94,58.99,92300.0,39.6218,39.6419,39.4611,39.4946,92300.0
2015-03-02 13:35:00,58.99,59.2,58.95,59.1,89500.0,39.4946,39.6352,39.4678,39.5682,89500.0
2015-03-02 13:40:00,59.11,59.11,58.96,58.96,105900.0,39.5749,39.5749,39.4745,39.4745,105900.0
2015-03-02 13:45:00,58.96,58.96,58.75,58.76,122900.0,39.4745,39.4745,39.3339,39.3406,122900.0
2015-03-02 13:50:00,58.76,58.81,58.61,58.77,177500.0,39.3406,39.3741,39.2402,39.3473,177500.0
2015-03-02 13:55:00,58.76,58.83,58.52,58.64,239600.0,39.3406,39.3875,39.1799,39.2603,239600.0
2015-03-02 14:00:00,58.65,58.73,58.61,58.73,84400.0,39.267,39.3205,39.2402,39.3205,84400.0
2015-03-02 14:05:00,58.72,58.74,58.47,58.47,76600.0,39.3138,39.3272,39.1464,39.1464,76600.0
2015-03-02 14:10:00,58.47,58.5,58.32,58.4,141700.0,39.1464,39.1665,39.046,39.0996,141700.0
2015-03-02 14:15:00,58.41,58.53,58.4,58.49,142200.0,39.1063,39.1866,39.0996,39.1598,142200.0
2015-03-02 14:20:00,58.49,58.61,58.36,58.38,211300.0,39.1598,39.2402,39.0728,39.0862,211300.0
2015-03-02 14:25:00,58.38,58.38,58.2,58.26,147800.0,39.0862,39.0862,38.9657,39.0058,147800.0
2015-03-02 14:30:00,58.26,58.53,58.25,58.51,98100.0,39.0058,39.1866,38.9991,39.1732,98100.0
2015-03-02 14:35:00,58.51,58.56,58.4,58.42,109900.0,39.1732,39.2067,39.0996,39.113,109900.0
2015-03-02 14:40:00,58.42,58.61,58.36,58.46,156700.0,39.113,39.2402,39.0728,39.1397,156700.0
2015-03-02 14:45:00,58.46,58.47,58.32,58.46,107600.0,39.1397,39.1464,39.046,39.1397,107600.0
2015-03-02 14:50:00,58.46,58.58,58.36,58.4,125300.0,39.1397,39.2201,39.0728,39.0996,125300.0
2015-03-02 14:55:00,58.4,58.42,58.27,58.3,109000.0,39.0996,39.113,39.0125,39.0326,109000.0
2015-03-02 15:00:00,58.3,58.36,58.22,58.26,126800.0,39.0326,39.0728,38.9791,39.0058,126800.0
2015-03-02 15:05:00,58.25,58.38,58.25,58.32,111900.0,38.9991,39.0862,38.9991,39.046,111900.0
2015-03-02 15:10:00,58.31,58.59,58.31,58.56,148400.0,39.0393,39.2268,39.0393,39.2067,148400.0
2015-03-02 15:15:00,58.56,58.68,58.54,58.6,149400.0,39.2067,39.287,39.1933,39.2335,149400.0
2015-03-02 15:20:00,58.59,58.6,58.53,58.55,81400.0,39.2268,39.2335,39.1866,39.2,81400.0
2015-03-02 15:25:00,58.55,58.66,58.48,58.63,159700.0,39.2,39.2736,39.1531,39.2536,159700.0
2015-03-02 15:30:00,58.63,58.93,58.61,58.9,195700.0,39.2536,39.4544,39.2402,39.4343,195700.0
2015-03-02 15:35:00,58.9,58.93,58.82,58.9,167600.0,39.4343,39.4544,39.3808,39.4343,167600.0
2015-03-02 15:40:00,58.91,58.92,58.85,58.87,174100.0,39.441,39.4477,39.4009,39.4142,174100.0
2015-03-02 15:45:00,58.87,58.89,58.7,58.71,229100.0,39.4142,39.4276,39.3004,39.3071,229100.0
2015-03-02 15:50:00,58.71,58.71,58.66,58.67,294300.0,39.3071,39.3071,39.2736,39.2803,294300.0
2015-03-02 15:55:00,58.67,58.68,58.61,58.68,472000.0,39.2803,39.287,39.2402,39.287,472000.0
2015-03-03 09:30:00,59.1,59.42,59.07,59.15,300400.0,39.5682,39.7825,39.5481,39.6017,300400.0
2015-03-03 09:35:00,59.19,59.82,59.18,59.72,189200.0,39.6285,40.0503,39.6218,39.9833,189200.0
2015-03-03 09:40:00,59.74,59.75,59.46,59.48,151700.0,39.9967,40.0034,39.8093,39.8226,151700.0
2015-03-03 09:45:00,59.5,59.73,59.48,59.63,132000.0,39.836,39.99,39.8226,39.9231,132000.0
2015-03-03 09:50:00,59.57,59.74,59.36,59.74,99700.0,39.8829,39.9967,39.7423,39.9967,99700.0
2015-03-03 09:55:00,59.72,59.89,59.69,59.77,76900.0,39.9833,40.0971,39.9632,40.0168,76900.0
2015-03-03 10:00:00,59.8,59.88,59.75,59.83,62300.0,40.0369,40.0905,40.0034,40.057,62300.0
2015-03-03 10:05:00,59.84,59.86,59.66,59.7,88000.0,40.0637,40.0771,39.9432,39.9699,88000.0
2015-03-03 10:10:00,59.71,59.77,59.58,59.64,76400.0,39.9766,40.0168,39.8896,39.9298,76400.0
2015-03-03 10:15:00,59.65,59.69,59.62,59.69,53300.0,39.9365,39.9632,39.9164,39.9632,53300.0
2015-03-03 10:20:00,59.69,59.74,59.64,59.71,69300.0,39.9632,39.9967,39.9298,39.9766,69300.0
2015-03-03 10:25:00,59.73,59.92,59.73,59.83,120900.0,39.99,40.1172,39.99,40.057,120900.0
2015-03-03 10:30:00,59.84,59.95,59.76,59.88,77500.0,40.0637,40.1373,40.0101,40.0905,77500.0
2015-03-03 10:35:00,59.88,59.91,59.83,59.9,61800.0,40.0905,40.1105,40.057,40.1038,61800.0
2015-03-03 10:40:00,59.91,59.99,59.88,59.93,77900.0,40.1105,40.1641,40.0905,40.1239,77900.0
2015-03-03 10:45:00,59.94,60.05,59.93,60.03,64300.0,40.1306,40.2043,40.1239,40.1909,64300.0
2015-03-03 10:50:00,60.02,60.04,59.92,59.97,42900.0,40.1842,40.1976,40.1172,40.1507,42900.0
2015-03-03 10:55:00,59.96,59.97,59.65,59.68,101300.0,40.144,40.1507,39.9365,39.9565,101300.0
2015-03-03 11:00:00,59.68,59.68,59.54,59.58,64700.0,39.9565,39.9565,39.8628,39.8896,64700.0
2015-03-03 11:05:00,59.59,59.64,59.48,59.64,69000.0,39.8963,39.9298,39.8226,39.9298,69000.0
2015-03-03 11:10:00,59.65,59.69,59.61,59.61,44500.0,39.9365,39.9632,39.9097,39.9097,44500.0
2015-03-03 11:15:00,59.61,59.68,59.56,59.68,37800.0,39.9097,39.9565,39.8762,39.9565,37800.0
2015-03-03 11:20:00,59.68,59.78,59.68,59.72,47000.0,39.9565,40.0235,39.9565,39.9833,47000.0
2015-03-03 11:25:00,59.74,59.8,59.65,59.68,41500.0,39.9967,40.0369,39.9365,39.9565,41500.0
2015-03-03 11:30:00,59.7,59.8,59.62,59.67,47800.0,39.9699,40.0369,39.9164,39.9499,47800.0
2015-03-03 11:35:00,59.67,59.7,59.62,59.64,24800.0,39.9499,39.9699,39.9164,39.9298,24800.0
2015-03-03 11:40:00,59.64,59.68,59.62,59.67,37800.0,39.9298,39.9565,39.9164,39.9499,37800.0
2015-03-03 11:45:00,59.67,59.83,59.67,59.71,60200.0,39.9499,40.057,39.9499,39.9766,60200.0
2015-03-03 11:50:00,59.72,59.83,59.7,59.76,29800.0,39.9833,40.057,39.9699,40.0101,29800.0
2015-03-03 11:55:00,59.77,59.8,59.65,59.65,25700.0,40.0168,40.0369,39.9365,39.9365,25700.0
2015-03-03 12:00:00,59.65,59.73,59.63,59.72,41600.0,39.9365,39.99,39.9231,39.9833,41600.0
2015-03-03 12:05:00,59.73,59.73,59.63,59.7,33500.0,39.99,39.99,39.9231,39.9699,33500.0
2015-03-03 12:10:00,59.71,59.79,59.71,59.79,27700.0,39.9766,40.0302,39.9766,40.0302,27700.0
2015-03-03 12:15:00,59.8,59.9,59.79,59.86,39000.0,40.0369,40.1038,40.0302,40.0771,39000.0
2015-03-03 12:20:00,59.87,59.87,59.8,59.84,38600.0,40.0838,40.0838,40.0369,40.0637,38600.0
2015-03-03 12:25:00,59.84,59.84,59.66,59.68,52800.0,40.0637,40.0637,39.9432,39.9565,52800.0
2015-03-03 12:30:00,59.68,59.69,59.59,59.59,48700.0,39.9565,39.9632,39.8963,39.8963,48700.0
2015-03-03 12:35:00,59.59,59.63,59.57,59.61,44800.0,39.8963,39.9231,39.8829,39.9097,44800.0
2015-03-03 12:40:00,59.62,59.74,59.62,59.74,28600.0,39.9164,39.9967,39.9164,39.9967,28600.0
2015-03-03 12:45:00,59.74,59.82,59.74,59.8,23800.0,39.9967,40.0503,39.9967,40.0369,23800.0
2015-03-03 12:50:00,59.81,59.85,59.77,59.79,24700.0,40.0436,40.0704,40.0168,40.0302,24700.0
2015-03-03 12:55:00,59.78,59.9,59.78,59.86,37600.0,40.0235,40.1038,40.0235,40.0771,37600.0
2015-03-03 13:00:00,59.86,59.93,59.83,59.84,22700.0,40.0771,40.1239,40.057,40.0637,22700.0
2015-03-03 13:05:00,59.83,59.93,59.83,59.93,17200.0,40.057,40.1239,40.057,40.1239,17200.0
2015-03-03 13:10:00,59.93,59.93,59.86,59.92,25100.0,40.1239,40.1239,40.0771,40.1172,25100.0
2015-03-03 13:15:00,59.92,59.94,59.88,59.92,38800.0,40.1172,40.1306,40.0905,40.1172,38800.0
2015-03-03 13:20:00,59.92,59.93,59.81,59.84,53600.0,40.1172,40.1239,40.0436,40.0637,53600.0
2015-03-03 13:25:00,59.84,59.91,59.82,59.88,32500.0,40.0637,40.1105,40.0503,40.0905,32500.0
2015-03-03 13:30:00,59.9,59.91,59.74,59.75,51300.0,40.1038,40.1105,39.9967,40.0034,51300.0
2015-03-03 13:35:00,59.75,59.78,59.67,59.67,42200.0,40.0034,40.0235,39.9499,39.9499,42200.0
2015-03-03 13:40:00,59.68,59.76,59.67,59.75,38700.0,39.9565,40.0101,39.9499,40.0034,38700.0
2015-03-03 13:45:00,59.74,59.75,59.7,59.72,27400.0,39.9967,40.0034,39.9699,39.9833,27400.0
2015-03-03 13:50:00,59.71,59.79,59.7,59.77,44400.0,39.9766,40.0302,39.9699,40.0168,44400.0
2015-03-03 13:55:00,59.77,59.77,59.7,59.74,97700.0,40.0168,40.0168,39.9699,39.9967,97700.0
2015-03-03 14:00:00,59.73,59.78,59.66,59.66,43700.0,39.99,40.0235,39.9432,39.9432,43700.0
2015-03-03 14:05:00,59.66,59.76,59.63,59.76,35100.0,39.9432,40.0101,39.9231,40.0101,35100.0
2015-03-03 14:10:00,59.76,59.78,59.69,59.77,31200.0,40.0101,40.0235,39.9632,40.0168,31200.0
2015-03-03 14:15:00,59.78,59.88,59.76,59.88,62200.0,40.0235,40.0905,40.0101,40.0905,62200.0
2015-03-03 14:20:00,59.88,59.93,59.86,59.92,32800.0,40.0905,40.1239,40.0771,40.1172,32800.0
2015-03-03 14:25:00,59.92,59.99,59.92,59.99,37500.0,40.1172,40.1641,40.1172,40.1641,37500.0
2015-03-03 14:30:00,59.98,60.0,59.94,59.95,53100.0,40.1574,40.1708,40.1306,40.1373,53100.0
2015-03-03 14:35:00,59.95,60.0,59.94,59.99,58400.0,40.1373,40.1708,40.1306,40.1641,58400.0
2015-03-03 14:40:00,59.99,60.0,59.88,59.93,49700.0,40.1641,40.1708,40.0905,40.1239,49700.0
2015-03-03 14:45:00,59.92,60.0,59.89,59.98,69400.0,40.1172,40.1708,40.0971,40.1574,69400.0
2015-03-03 14:50:00,59.98,60.01,59.92,59.98,81000.0,40.1574,40.1775,40.1172,40.1574,81000.0
2015-03-03 14:55:00,59.98,60.06,59.95,60.04,66400.0,40.1574,40.211,40.1373,40.1976,66400.0
2015-03-03 15:00:00,60.04,60.09,60.0,60.09,61100.0,40.1976,40.231,40.1708,40.231,61100.0
2015-03-03 15:05:00,60.08,60.12,60.05,60.06,65700.0,40.2244,40.2511,40.2043,40.211,65700.0
2015-03-03 15:10:00,60.06,60.08,60.0,60.0,86500.0,40.211,40.2244,40.1708,40.1708,86500.0
2015-03-03 15:15:00,60.0,60.01,59.98,60.0,55700.0,40.1708,40.1775,40.1574,40.1708,55700.0
2015-03-03 15:20:00,60.01,60.18,60.0,60.14,132400.0,40.1775,40.2913,40.1708,40.2645,132400.0
2015-03-03 15:25:00,60.14,60.19,60.11,60.12,87500.0,40.2645,40.298,40.2444,40.2511,87500.0
2015-03-03 15:30:00,60.12,60.17,60.09,60.15,84900.0,40.2511,40.2846,40.231,40.2712,84900.0
2015-03-03 15:35:00,60.14,60.14,60.01,60.04,74900.0,40.2645,40.2645,40.1775,40.1976,74900.0
2015-03-03 15:40:00,60.04,60.07,60.01,60.06,115100.0,40.1976,40.2177,40.1775,40.211,115100.0
2015-03-03 15:45:00,60.07,60.1,60.02,60.09,138200.0,40.2177,40.2377,40.1842,40.231,138200.0
2015-03-03 15:50:00,60.09,60.1,60.04,60.07,147500.0,40.231,40.2377,40.1976,40.2177,147500.0
2015-03-03 15:55:00,60.08,60.1,60.03,60.08,263300.0,40.2244,40.2377,40.1909,40.2244,263300.0
2015-03-04 09:30:00,59.61,59.61,58.72,58.75,318800.0,39.9097,39.9097,39.3138,39.3339,318800.0
2015-03-04 09:35:00,58.77,58.96,58.7,58.78,92300.0,39.3473,39.4745,39.3004,39.354,92300.0
2015-03-04 09:40:00,58.82,59.14,58.75,59.05,78700.0,39.3808,39.595,39.3339,39.5348,78700.0
2015-03-04 09:45:00,59.03,59.3,58.92,59.16,159000.0,39.5214,39.7021,39.4477,39.6084,159000.0
2015-03-04 09:50:00,59.15,59.25,58.95,59.01,86400.0,39.6017,39.6687,39.4678,39.508,86400.0
2015-03-04 09:55:00,59.0,59.08,58.82,58.86,84600.0,39.5013,39.5548,39.3808,39.4075,84600.0
2015-03-04 10:00:00,58.86,59.08,58.78,58.95,135500.0,39.4075,39.5548,39.354,39.4678,135500.0
2015-03-04 10:05:00,58.94,58.95,58.76,58.76,68300.0,39.4611,39.4678,39.3406,39.3406,68300.0
2015-03-04 10:10:00,58.77,58.83,58.71,58.8,63800.0,39.3473,39.3875,39.3071,39.3674,63800.0
2015-03-04 10:15:00,58.79,58.86,58.69,58.77,53900.0,39.3607,39.4075,39.2937,39.3473,53900.0
2015-03-04 10:20:00,58.75,58.78,58.61,58.62,44300.0,39.3339,39.354,39.2402,39.2469,44300.0
2015-03-04 10:25:00,58.62,58.78,58.61,58.69,45400.0,39.2469,39.354,39.2402,39.2937,45400.0
2015-03-04 10:30:00,58.67,58.86,58.52,58.84,150100.0,39.2803,39.4075,39.1799,39.3942,150100.0
2015-03-04 10:35:00,58.84,59.25,58.81,59.25,197700.0,39.3942,39.6687,39.3741,39.6687,197700.0
2015-03-04 10:40:00,59.25,59.31,59.14,59.28,80400.0,39.6687,39.7088,39.595,39.6887,80400.0
2015-03-04 10:45:00,59.28,59.35,59.08,59.11,53200.0,39.6887,39.7356,39.5548,39.5749,53200.0
2015-03-04 10:50:00,59.1,59.14,59.08,59.08,39200.0,39.5682,39.595,39.5548,39.5548,39200.0
2015-03-04 10:55:00,59.08,59.24,59.06,59.24,61500.0,39.5548,39.662,39.5415,39.662,61500.0
2015-03-04 11:00:00,59.24,59.29,59.19,59.25,71700.0,39.662,39.6954,39.6285,39.6687,71700.0
2015-03-04 11:05:00,59.25,59.54,59.25,59.51,82800.0,39.6687,39.8628,39.6687,39.8427,82800.0
2015-03-04 11:10:00,59.49,59.5,59.34,59.46,60800.0,39.8293,39.836,39.7289,39.8093,60800.0
2015-03-04 11:15:00,59.47,59.52,59.33,59.34,64600.0,39.816,39.8494,39.7222,39.7289,64600.0
2015-03-04 11:20:00,59.34,59.46,59.33,59.45,49600.0,39.7289,39.8093,39.7222,39.8026,49600.0
2015-03-04 11:25:00,59.46,59.53,59.37,59.38,49700.0,39.8093,39.8561,39.749,39.7557,49700.0
2015-03-04 11:30:00,59.38,59.53,59.33,59.51,52900.0,39.7557,39.8561,39.7222,39.8427,52900.0
2015-03-04 11:35:00,59.5,59.56,59.48,59.49,47200.0,39.836,39.8762,39.8226,39.8293,47200.0
2015-03-04 11:40:00,59.5,59.55,59.41,59.44,73300.0,39.836,39.8695,39.7758,39.7959,73300.0
2015-03-04 11:45:00,59.45,59.51,59.31,59.32,39900.0,39.8026,39.8427,39.7088,39.7155,39900.0
2015-03-04 11:50:00,59.32,59.41,59.3,59.3,36700.0,39.7155,39.7758,39.7021,39.7021,36700.0
2015-03-04 11:55:00,59.3,59.36,59.29,59.3,31300.0,39.7021,39.7423,39.6954,39.7021,31300.0
2015-03-04 12:00:00,59.31,59.51,59.27,59.47,60800.0,39.7088,39.8427,39.682,39.816,60800.0
2015-03-04 12:05:00,59.47,59.51,59.43,59.46,19800.0,39.816,39.8427,39.7892,39.8093,19800.0
2015-03-04 12:10:00,59.46,59.49,59.34,59.48,53600.0,39.8093,39.8293,39.7289,39.8226,53600.0
2015-03-04 12:15:00,59.47,59.48,59.27,59.27,48000.0,39.816,39.8226,39.682,39.682,48000.0
2015-03-04 12:20:00,59.27,59.34,59.26,59.34,29700.0,39.682,39.7289,39.6754,39.7289,29700.0
2015-03-04 12:25:00,59.33,59.36,59.26,59.28,21700.0,39.7222,39.7423,39.6754,39.6887,21700.0
2015-03-04 12:30:00,59.29,59.39,59.28,59.39,19900.0,39.6954,39.7624,39.6887,39.7624,19900.0
2015-03-04 12:35:00,59.39,59.44,59.32,59.34,24600.0,39.7624,39.7959,39.7155,39.7289,24600.0
2015-03-04 12:40:00,59.33,59.37,59.29,59.35,23600.0,39.7222,39.749,39.6954,39.7356,23600.0
2015-03-04 12:45:00,59.34,59.36,59.26,59.27,28300.0,39.7289,39.7423,39.6754,39.682,28300.0
2015-03-04 12:50:00,59.27,59.32,59.19,59.21,43900.0,39.682,39.7155,39.6285,39.6419,43900.0
2015-03-04 12:55:00,59.21,59.32,59.21,59.27,67000.0,39.6419,39.7155,39.6419,39.682,67000.0
2015-03-04 13:00:00,59.26,59.35,59.22,59.29,40200.0,39.6754,39.7356,39.6486,39.6954,40200.0
2015-03-04 13:05:00,59.29,59.29,59.18,59.22,29800.0,39.6954,39.6954,39.6218,39.6486,29800.0
2015-03-04 13:10:00,59.23,59.3,59.2,59.28,23200.0,39.6553,39.7021,39.6352,39.6887,23200.0
2015-03-04 13:15:00,59.28,59.32,59.26,59.28,20900.0,39.6887,39.7155,39.6754,39.6887,20900.0
2015-03-04 13:20:00,59.27,59.35,59.27,59.3,36400.0,39.682,39.7356,39.682,39.7021,36400.0
2015-03-04 13:25:00,59.29,59.34,59.27,59.27,42800.0,39.6954,39.7289,39.682,39.682,42800.0
2015-03-04 13:30:00,59.28,59.28,59.18,59.22,28700.0,39.6887,39.6887,39.6218,39.6486,28700.0
2015-03-04 13:35:00,59.21,59.23,59.1,59.11,48500.0,39.6419,39.6553,39.5682,39.5749,48500.0
2015-03-04 13:40:00,59.1,59.14,59.01,59.04,35300.0,39.5682,39.595,39.508,39.5281,35300.0
2015-03-04 13:45:00,59.04,59.04,58.8,58.8,59900.0,39.5281,39.5281,39.3674,39.3674,59900.0
2015-03-04 13:50:00,58.81,59.02,58.8,58.94,45000.0,39.3741,39.5147,39.3674,39.4611,45000.0
2015-03-04 13:55:00,58.93,58.93,58.76,58.76,76500.0,39.4544,39.4544,39.3406,39.3406,76500.0
2015-03-04 14:00:00,58.79,58.82,58.68,58.74,110300.0,39.3607,39.3808,39.287,39.3272,110300.0
2015-03-04 14:05:00,58.73,58.79,58.65,58.77,71800.0,39.3205,39.3607,39.267,39.3473,71800.0
2015-03-04 14:10:00,58.78,58.81,58.57,58.57,59900.0,39.354,39.3741,39.2134,39.2134,59900.0
2015-03-04 14:15:00,58.57,58.68,58.45,58.51,88100.0,39.2134,39.287,39.133,39.1732,88100.0
2015-03-04 14:20:00,58.51,58.53,58.39,58.47,63300.0,39.1732,39.1866,39.0929,39.1464,63300.0
2015-03-04 14:25:00,58.47,58.51,58.46,58.5,68400.0,39.1464,39.1732,39.1397,39.1665,68400.0
2015-03-04 14:30:00,58.5,58.54,58.48,58.53,65000.0,39.1665,39.1933,39.1531,39.1866,65000.0
2015-03-04 14:35:00,58.54,58.58,58.48,58.52,34700.0,39.1933,39.2201,39.1531,39.1799,34700.0
2015-03-04 14:40:00,58.53,58.67,58.53,58.66,44400.0,39.1866,39.2803,39.1866,39.2736,44400.0
2015-03-04 14:45:00,58.67,58.77,58.67,58.73,30700.0,39.2803,39.3473,39.2803,39.3205,30700.0
2015-03-04 14:50:00,58.72,58.8,58.72,58.8,44500.0,39.3138,39.3674,39.3138,39.3674,44500.0
2015-03-04 14:55:00,58.8,58.95,58.79,58.91,68500.0,39.3674,39.4678,39.3607,39.441,68500.0
2015-03-04 15:00:00,58.92,58.98,58.85,58.92,76900.0,39.4477,39.4879,39.4009,39.4477,76900.0
2015-03-04 15:05:00,58.91,58.92,58.87,58.87,55700.0,39.441,39.4477,39.4142,39.4142,55700.0
2015-03-04 15:10:00,58.88,58.91,58.85,58.9,71700.0,39.4209,39.441,39.4009,39.4343,71700.0
2015-03-04 15:15:00,58.9,58.99,58.88,58.95,85500.0,39.4343,39.4946,39.4209,39.4678,85500.0
2015-03-04 15:20:00,58.95,59.0,58.93,58.99,69000.0,39.4678,39.5013,39.4544,39.4946,69000.0
2015-03-04 15:25:00,58.98,59.08,58.97,59.06,75200.0,39.4879,39.5548,39.4812,39.5415,75200.0
2015-03-04 15:30:00,59.06,59.14,59.05,59.05,95300.0,39.5415,39.595,39.5348,39.5348,95300.0
2015-03-04 15:35:00,59.06,59.11,59.03,59.06,90200.0,39.5415,39.5749,39.5214,39.5415,90200.0
2015-03-04 15:40:00,59.06,59.17,59.04,59.17,160500.0,39.5415,39.6151,39.5281,39.6151,160500.0
2015-03-04 15:45:00,59.17,59.19,59.14,59.16,140100.0,39.6151,39.6285,39.595,39.6084,140100.0
2015-03-04 15:50:00,59.16,59.18,59.12,59.14,180400.0,39.6084,39.6218,39.5816,39.595,180400.0
2015-03-04 15:55:00,59.14,59.15,59.08,59.1,242300.0,39.595,39.6017,39.5548,39.5682,242300.0
2015-03-05 09:30:00,59.43,60.44,59.27,60.28,341900.0,39.7892,40.4654,39.682,40.3583,341900.0
2015-03-05 09:35:00,60.3,60.44,59.97,60.43,131100.0,40.3716,40.4654,40.1507,40.4587,131100.0
2015-03-05 09:40:00,60.36,60.36,60.01,60.11,96300.0,40.4118,40.4118,40.1775,40.2444,96300.0
2015-03-05 09:45:00,60.1,60.25,60.05,60.22,53700.0,40.2377,40.3382,40.2043,40.3181,53700.0
2015-03-05 09:50:00,60.25,60.28,59.94,59.99,104900.0,40.3382,40.3583,40.1306,40.1641,104900.0
2015-03-05 09:55:00,59.96,60.06,59.8,59.91,78500.0,40.144,40.211,40.0369,40.1105,78500.0
2015-03-05 10:00:00,59.91,59.97,59.79,59.85,48900.0,40.1105,40.1507,40.0302,40.0704,48900.0
2015-03-05 10:05:00,59.85,59.88,59.69,59.73,54800.0,40.0704,40.0905,39.9632,39.99,54800.0
2015-03-05 10:10:00,59.75,59.85,59.72,59.83,39800.0,40.0034,40.0704,39.9833,40.057,39800.0
2015-03-05 10:15:00,59.85,59.86,59.63,59.63,93000.0,40.0704,40.0771,39.9231,39.9231,93000.0
2015-03-05 10:20:00,59.62,59.62,59.51,59.58,62100.0,39.9164,39.9164,39.8427,39.8896,62100.0
2015-03-05 10:25:00,59.58,59.58,59.49,59.52,41500.0,39.8896,39.8896,39.8293,39.8494,41500.0
2015-03-05 10:30:00,59.53,59.64,59.51,59.55,64000.0,39.8561,39.9298,39.8427,39.8695,64000.0
2015-03-05 10:35:00,59.56,59.58,59.38,59.44,72500.0,39.8762,39.8896,39.7557,39.7959,72500.0
2015-03-05 10:40:00,59.44,59.5,59.41,59.44,45100.0,39.7959,39.836,39.7758,39.7959,45100.0
2015-03-05 10:45:00,59.43,59.59,59.4,59.58,50100.0,39.7892,39.8963,39.7691,39.8896,50100.0
2015-03-05 10:50:00,59.58,59.69,59.58,59.69,49000.0,39.8896,39.9632,39.8896,39.9632,49000.0
2015-03-05 10:55:00,59.69,59.77,59.69,59.76,31500.0,39.9632,40.0168,39.9632,40.0101,31500.0
2015-03-05 11:00:00,59.77,59.78,59.61,59.71,40400.0,40.0168,40.0235,39.9097,39.9766,40400.0
2015-03-05 11:05:00,59.72,59.75,59.54,59.58,59200.0,39.9833,40.0034,39.8628,39.8896,59200.0
2015-03-05 11:10:00,59.58,59.65,59.51,59.64,43000.0,39.8896,39.9365,39.8427,39.9298,43000.0
2015-03-05 11:15:00,59.64,59.73,59.62,59.73,25100.0,39.9298,39.99,39.9164,39.99,25100.0
2015-03-05 11:20:00,59.71,59.78,59.56,59.57,60700.0,39.9766,40.0235,39.8762,39.8829,60700.0
2015-03-05 11:25:00,59.58,59.81,59.58,59.81,59900.0,39.8896,40.0436,39.8896,40.0436,59900.0
2015-03-05 11:30:00,59.82,59.9,59.77,59.85,89200.0,40.0503,40.1038,40.0168,40.0704,89200.0
2015-03-05 11:35:00,59.85,59.98,59.81,59.92,77800.0,40.0704,40.1574,40.0436,40.1172,77800.0
2015-03-05 11:40:00,59.92,60.06,59.86,60.05,68800.0,40.1172,40.211,40.0771,40.2043,68800.0
2015-03-05 11:45:00,60.06,60.08,59.83,59.84,57200.0,40.211,40.2244,40.057,40.0637,57200.0
2015-03-05 11:50:00,59.85,59.96,59.85,59.93,15700.0,40.0704,40.144,40.0704,40.1239,15700.0
2015-03-05 11:55:00,59.91,59.97,59.89,59.9,23400.0,40.1105,40.1507,40.0971,40.1038,23400.0
2015-03-05 12:00:00,59.91,59.94,59.82,59.86,31500.0,40.1105,40.1306,40.0503,40.0771,31500.0
2015-03-05 12:05:00,59.86,59.91,59.83,59.86,39500.0,40.0771,40.1105,40.057,40.0771,39500.0
2015-03-05 12:10:00,59.85,59.89,59.79,59.8,30000.0,40.0704,40.0971,40.0302,40.0369,30000.0
2015-03-05 12:15:00,59.8,59.82,59.72,59.82,31700.0,40.0369,40.0503,39.9833,40.0503,31700.0
2015-03-05 12:20:00,59.81,59.82,59.75,59.81,29500.0,40.0436,40.0503,40.0034,40.0436,29500.0
2015-03-05 12:25:00,59.8,59.83,59.77,59.8,33200.0,40.0369,40.057,40.0168,40.0369,33200.0
2015-03-05 12:30:00,59.79,59.91,59.78,59.88,35400.0,40.0302,40.1105,40.0235,40.0905,35400.0
2015-03-05 12:35:00,59.88,59.91,59.85,59.91,42000.0,40.0905,40.1105,40.0704,40.1105,42000.0
2015-03-05 12:40:00,59.89,59.96,59.89,59.94,32200.0,40.0971,40.144,40.0971,40.1306,32200.0
2015-03-05 12:45:00,59.94,59.95,59.84,59.85,21300.0,40.1306,40.1373,40.0637,40.0704,21300.0
2015-03-05 12:50:00,59.83,59.87,59.78,59.8,35000.0,40.057,40.0838,40.0235,40.0369,35000.0
2015-03-05 12:55:00,59.79,59.8,59.69,59.7,48800.0,40.0302,40.0369,39.9632,39.9699,48800.0
2015-03-05 13:00:00,59.7,59.82,59.66,59.81,29800.0,39.9699,40.0503,39.9432,40.0436,29800.0
2015-03-05 13:05:00,59.82,59.91,59.79,59.87,33800.0,40.0503,40.1105,40.0302,40.0838,33800.0
2015-03-05 13:10:00,59.89,60.0,59.88,59.92,34500.0,40.0971,40.1708,40.0905,40.1172,34500.0
2015-03-05 13:15:00,59.9,59.96,59.85,59.95,36300.0,40.1038,40.144,40.0704,40.1373,36300.0
2015-03-05 13:20:00,59.95,59.98,59.92,59.96,70800.0,40.1373,40.1574,40.1172,40.144,70800.0
2015-03-05 13:25:00,59.96,60.06,59.96,60.0,38200.0,40.144,40.211,40.144,40.1708,38200.0
2015-03-05 13:30:00,59.99,60.08,59.97,60.06,38100.0,40.1641,40.2244,40.1507,40.211,38100.0
2015-03-05 13:35:00,60.06,60.08,60.04,60.05,38800.0,40.211,40.2244,40.1976,40.2043,38800.0
2015-03-05 13:40:00,60.05,60.07,59.97,60.05,45900.0,40.2043,40.2177,40.1507,40.2043,45900.0
2015-03-05 13:45:00,60.07,60.23,60.05,60.21,83200.0,40.2177,40.3248,40.2043,40.3114,83200.0
2015-03-05 13:50:00,60.22,60.26,60.11,60.13,56100.0,40.3181,40.3449,40.2444,40.2578,56100.0
2015-03-05 13:55:00,60.12,60.14,60.08,60.13,29600.0,40.2511,40.2645,40.2244,40.2578,29600.0
2015-03-05 14:00:00,60.13,60.25,60.13,60.18,50900.0,40.2578,40.3382,40.2578,40.2913,50900.0
2015-03-05 14:05:00,60.18,60.31,60.18,60.22,44100.0,40.2913,40.3783,40.2913,40.3181,44100.0
2015-03-05 14:10:00,60.22,60.31,60.21,60.31,54600.0,40.3181,40.3783,40.3114,40.3783,54600.0
2015-03-05 14:15:00,60.31,60.32,60.28,60.29,50900.0,40.3783,40.385,40.3583,40.365,50900.0
2015-03-05 14:20:00,60.29,60.32,60.23,60.25,39500.0,40.365,40.385,40.3248,40.3382,39500.0
2015-03-05 14:25:00,60.25,60.28,60.23,60.27,36500.0,40.3382,40.3583,40.3248,40.3516,36500.0
2015-03-05 14:30:00,60.28,60.29,60.23,60.26,45600.0,40.3583,40.365,40.3248,40.3449,45600.0
2015-03-05 14:35:00,60.25,60.28,60.24,60.26,45500.0,40.3382,40.3583,40.3315,40.3449,45500.0
2015-03-05 14:40:00,60.27,60.3,60.15,60.18,84300.0,40.3516,40.3716,40.2712,40.2913,84300.0
2015-03-05 14:45:00,60.19,60.26,60.19,60.25,51600.0,40.298,40.3449,40.298,40.3382,51600.0
2015-03-05 14:50:00,60.25,60.29,60.18,60.19,87400.0,40.3382,40.365,40.2913,40.298,87400.0
2015-03-05 14:55:00,60.19,60.22,60.14,60.16,74300.0,40.298,40.3181,40.2645,40.2779,74300.0
2015-03-05 15:00:00,60.16,60.2,60.07,60.1,65200.0,40.2779,40.3047,40.2177,40.2377,65200.0
2015-03-05 15:05:00,60.09,60.1,60.02,60.03,79000.0,40.231,40.2377,40.1842,40.1909,79000.0
2015-03-05 15:10:00,60.03,60.1,60.02,60.04,76400.0,40.1909,40.2377,40.1842,40.1976,76400.0
2015-03-05 15:15:00,60.03,60.07,59.94,59.97,103400.0,40.1909,40.2177,40.1306,40.1507,103400.0
2015-03-05 15:20:00,59.98,60.0,59.92,59.98,106400.0,40.1574,40.1708,40.1172,40.1574,106400.0
2015-03-05 15:25:00,59.99,60.02,59.98,59.99,124100.0,40.1641,40.1842,40.1574,40.1641,124100.0
2015-03-05 15:30:00,59.98,59.99,59.89,59.92,137700.0,40.1574,40.1641,40.0971,40.1172,137700.0
2015-03-05 15:35:00,59.92,59.98,59.91,59.95,140900.0,40.1172,40.1574,40.1105,40.1373,140900.0
2015-03-05 15:40:00,59.95,60.0,59.93,59.94,152300.0,40.1373,40.1708,40.1239,40.1306,152300.0
2015-03-05 15:45:00,59.95,60.02,59.94,59.98,167500.0,40.1373,40.1842,40.1306,40.1574,167500.0
2015-03-05 15:50:00,59.99,60.08,59.98,60.07,189900.0,40.1641,40.2244,40.1574,40.2177,189900.0
2015-03-05 15:55:00,60.06,60.07,59.96,59.96,333400.0,40.211,40.2177,40.144,40.144,333400.0
2015-03-06 09:30:00,59.16,59.7,59.04,59.38,189100.0,39.6084,39.9699,39.5281,39.7557,189100.0
2015-03-06 09:35:00,59.38,59.93,59.37,59.8,92100.0,39.7557,40.1239,39.749,40.0369,92100.0
2015-03-06 09:40:00,59.78,60.29,59.71,59.82,131400.0,40.0235,40.365,39.9766,40.0503,131400.0
2015-03-06 09:45:00,59.81,59.86,59.58,59.58,69300.0,40.0436,40.0771,39.8896,39.8896,69300.0
2015-03-06 09:50:00,59.61,59.63,59.25,59.27,66000.0,39.9097,39.9231,39.6687,39.682,66000.0
2015-03-06 09:55:00,59.29,59.66,59.29,59.66,72900.0,39.6954,39.9432,39.6954,39.9432,72900.0
2015-03-06 10:00:00,59.65,59.74,59.59,59.62,85500.0,39.9365,39.9967,39.8963,39.9164,85500.0
2015-03-06 10:05:00,59.63,59.7,59.5,59.5,36300.0,39.9231,39.9699,39.836,39.836,36300.0
2015-03-06 10:10:00,59.49,59.56,59.44,59.46,32800.0,39.8293,39.8762,39.7959,39.8093,32800.0
2015-03-06 10:15:00,59.44,59.69,59.4,59.62,99800.0,39.7959,39.9632,39.7691,39.9164,99800.0
2015-03-06 10:20:00,59.62,59.62,59.51,59.53,67100.0,39.9164,39.9164,39.8427,39.8561,67100.0
2015-03-06 10:25:00,59.54,59.61,59.48,59.57,28100.0,39.8628,39.9097,39.8226,39.8829,28100.0
2015-03-06 10:30:00,59.55,59.57,59.45,59.47,26900.0,39.8695,39.8829,39.8026,39.816,26900.0
2015-03-06 10:35:00,59.46,59.61,59.44,59.47,70000.0,39.8093,39.9097,39.7959,39.816,70000.0
2015-03-06 10:40:00,59.47,59.48,59.37,59.43,30400.0,39.816,39.8226,39.749,39.7892,30400.0
2015-03-06 10:45:00,59.41,59.42,59.3,59.39,35500.0,39.7758,39.7825,39.7021,39.7624,35500.0
2015-03-06 10:50:00,59.41,59.46,59.37,59.42,35500.0,39.7758,39.8093,39.749,39.7825,35500.0
2015-03-06 10:55:00,59.41,59.41,59.32,59.34,57300.0,39.7758,39.7758,39.7155,39.7289,57300.0
2015-03-06 11:00:00,59.34,59.44,59.26,59.29,83500.0,39.7289,39.7959,39.6754,39.6954,83500.0
2015-03-06 11:05:00,59.29,59.33,59.22,59.22,24900.0,39.6954,39.7222,39.6486,39.6486,24900.0
2015-03-06 11:10:00,59.22,59.28,59.18,59.25,50500.0,39.6486,39.6887,39.6218,39.6687,50500.0
2015-03-06 11:15:00,59.24,59.32,59.21,59.26,54800.0,39.662,39.7155,39.6419,39.6754,54800.0
2015-03-06 11:20:00,59.26,59.26,59.13,59.16,23900.0,39.6754,39.6754,39.5883,39.6084,23900.0
2015-03-06 11:25:00,59.16,59.19,59.1,59.1,41000.0,39.6084,39.6285,39.5682,39.5682,41000.0
2015-03-06 11:30:00,59.11,59.15,59.05,59.13,51900.0,39.5749,39.6017,39.5348,39.5883,51900.0
2015-03-06 11:35:00,59.14,59.14,59.02,59.06,56000.0,39.595,39.595,39.5147,39.5415,56000.0
2015-03-06 11:40:00,59.07,59.09,59.01,59.04,34300.0,39.5481,39.5615,39.508,39.5281,34300.0
2015-03-06 11:45:00,59.04,59.06,59.01,59.03,43100.0,39.5281,39.5415,39.508,39.5214,43100.0
2015-03-06 11:50:00,59.04,59.12,59.02,59.11,37600.0,39.5281,39.5816,39.5147,39.5749,37600.0
2015-03-06 11:55:00,59.12,59.21,59.09,59.21,49400.0,39.5816,39.6419,39.5615,39.6419,49400.0
2015-03-06 12:00:00,59.21,59.36,59.2,59.28,75700.0,39.6419,39.7423,39.6352,39.6887,75700.0
2015-03-06 12:05:00,59.29,59.29,59.13,59.13,29000.0,39.6954,39.6954,39.5883,39.5883,29000.0
2015-03-06 12:10:00,59.13,59.14,59.05,59.05,11000.0,39.5883,39.595,39.5348,39.5348,11000.0
2015-03-06 12:15:00,59.04,59.08,58.96,58.98,41700.0,39.5281,39.5548,39.4745,39.4879,41700.0
2015-03-06 12:20:00,58.96,59.0,58.88,58.91,32400.0,39.4745,39.5013,39.4209,39.441,32400.0
2015-03-06 12:25:00,58.91,58.99,58.88,58.97,19700.0,39.441,39.4946,39.4209,39.4812,19700.0
2015-03-06 12:30:00,58.98,59.04,58.94,59.03,39800.0,39.4879,39.5281,39.4611,39.5214,39800.0
2015-03-06 12:35:00,59.03,59.21,59.03,59.19,39500.0,39.5214,39.6419,39.5214,39.6285,39500.0
2015-03-06 12:40:00,59.19,59.2,59.11,59.12,29200.0,39.6285,39.6352,39.5749,39.5816,29200.0
2015-03-06 12:45:00,59.12,59.13,59.01,59.04,22100.0,39.5816,39.5883,39.508,39.5281,22100.0
2015-03-06 12:50:00,59.05,59.05,58.92,58.95,32200.0,39.5348,39.5348,39.4477,39.4678,32200.0
2015-03-06 12:55:00,58.94,58.97,58.81,58.84,61000.0,39.4611,39.4812,39.3741,39.3942,61000.0
2015-03-06 13:00:00,58.85,58.86,58.79,58.82,91000.0,39.4009,39.4075,39.3607,39.3808,91000.0
2015-03-06 13:05:00,58.83,58.85,58.75,58.79,40500.0,39.3875,39.4009,39.3339,39.3607,40500.0
2015-03-06 13:10:00,58.79,58.82,58.75,58.8,41500.0,39.3607,39.3808,39.3339,39.3674,41500.0
2015-03-06 13:15:00,58.79,58.81,58.7,58.74,57900.0,39.3607,39.3741,39.3004,39.3272,57900.0
2015-03-06 13:20:00,58.74,58.76,58.68,58.68,37800.0,39.3272,39.3406,39.287,39.287,37800.0
2015-03-06 13:25:00,58.69,58.81,58.69,58.77,30700.0,39.2937,39.3741,39.2937,39.3473,30700.0
2015-03-06 13:30:00,58.76,58.77,58.61,58.61,46800.0,39.3406,39.3473,39.2402,39.2402,46800.0
2015-03-06 13:35:00,58.61,58.64,58.56,58.62,62100.0,39.2402,39.2603,39.2067,39.2469,62100.0
2015-03-06 13:40:00,58.62,58.63,58.57,58.58,32200.0,39.2469,39.2536,39.2134,39.2201,32200.0
2015-03-06 13:45:00,58.57,58.68,58.52,58.68,48700.0,39.2134,39.287,39.1799,39.287,48700.0
2015-03-06 13:50:00,58.67,58.81,58.66,58.8,29600.0,39.2803,39.3741,39.2736,39.3674,29600.0
2015-03-06 13:55:00,58.8,58.92,58.8,58.92,43000.0,39.3674,39.4477,39.3674,39.4477,43000.0
2015-03-06 14:00:00,58.92,59.01,58.89,58.89,29900.0,39.4477,39.508,39.4276,39.4276,29900.0
2015-03-06 14:05:00,58.86,58.93,58.84,58.91,29400.0,39.4075,39.4544,39.3942,39.441,29400.0
2015-03-06 14:10:00,58.91,58.94,58.88,58.92,21400.0,39.441,39.4611,39.4209,39.4477,21400.0
2015-03-06 14:15:00,58.92,58.97,58.84,58.85,45600.0,39.4477,39.4812,39.3942,39.4009,45600.0
2015-03-06 14:20:00,58.86,58.87,58.68,58.76,28300.0,39.4075,39.4142,39.287,39.3406,28300.0
2015-03-06 14:25:00,58.76,58.79,58.71,58.74,18100.0,39.3406,39.3607,39.3071,39.3272,18100.0
2015-03-06 14:30:00,58.73,58.76,58.7,58.72,31300.0,39.3205,39.3406,39.3004,39.3138,31300.0
2015-03-06 14:35:00,58.72,58.75,58.6,58.63,32600.0,39.3138,39.3339,39.2335,39.2536,32600.0
2015-03-06 14:40:00,58.63,58.63,58.55,58.6,44100.0,39.2536,39.2536,39.2,39.2335,44100.0
2015-03-06 14:45:00,58.6,58.61,58.5,58.51,51400.0,39.2335,39.2402,39.1665,39.1732,51400.0
2015-03-06 14:50:00,58.52,58.59,58.48,58.59,87400.0,39.1799,39.2268,39.1531,39.2268,87400.0
2015-03-06 14:55:00,58.59,58.68,58.57,58.62,62100.0,39.2268,39.287,39.2134,39.2469,62100.0
2015-03-06 15:00:00,58.6,58.73,58.6,58.7,65100.0,39.2335,39.3205,39.2335,39.3004,65100.0
2015-03-06 15:05:00,58.7,58.72,58.62,58.69,48100.0,39.3004,39.3138,39.2469,39.2937,48100.0
2015-03-06 15:10:00,58.7,58.72,58.64,58.65,78200.0,39.3004,39.3138,39.2603,39.267,78200.0
2015-03-06 15:15:00,58.65,58.66,58.54,58.66,56800.0,39.267,39.2736,39.1933,39.2736,56800.0
2015-03-06 15:20:00,58.67,58.79,58.64,58.79,94400.0,39.2803,39.3607,39.2603,39.3607,94400.0
2015-03-06 15:25:00,58.79,58.82,58.6,58.61,89300.0,39.3607,39.3808,39.2335,39.2402,89300.0
2015-03-06 15:30:00,58.61,58.72,58.6,58.64,122600.0,39.2402,39.3138,39.2335,39.2603,122600.0
2015-03-06 15:35:00,58.65,58.7,58.56,58.59,88900.0,39.267,39.3004,39.2067,39.2268,88900.0
2015-03-06 15:40:00,58.58,58.7,58.58,58.62,138200.0,39.2201,39.3004,39.2201,39.2469,138200.0
2015-03-06 15:45:00,58.61,58.64,58.53,58.55,163000.0,39.2402,39.2603,39.1866,39.2,163000.0
2015-03-06 15:50:00,58.54,58.66,58.53,58.61,183400.0,39.1933,39.2736,39.1866,39.2402,183400.0
2015-03-06 15:55:00,58.62,58.76,58.62,58.74,395300.0,39.2469,39.3406,39.2469,39.3272,395300.0
2015-03-09 09:30:00,58.56,59.2,58.55,59.1,144400.0,39.2067,39.6352,39.2,39.5682,144400.0
2015-03-09 09:35:00,59.07,59.3,58.96,59.2,56500.0,39.5481,39.7021,39.4745,39.6352,56500.0
2015-03-09 09:40:00,59.23,59.43,59.19,59.19,79700.0,39.6553,39.7892,39.6285,39.6285,79700.0
2015-03-09 09:45:00,59.19,59.22,58.95,59.01,147100.0,39.6285,39.6486,39.4678,39.508,147100.0
2015-03-09 09:50:00,59.0,59.11,58.94,58.97,90900.0,39.5013,39.5749,39.4611,39.4812,90900.0
2015-03-09 09:55:00,58.98,59.11,58.88,58.96,102900.0,39.4879,39.5749,39.4209,39.4745,102900.0
2015-03-09 10:00:00,58.95,58.97,58.82,58.86,105600.0,39.4678,39.4812,39.3808,39.4075,105600.0
2015-03-09 10:05:00,58.85,59.08,58.84,59.03,87000.0,39.4009,39.5548,39.3942,39.5214,87000.0
2015-03-09 10:10:00,59.03,59.24,58.98,59.21,85100.0,39.5214,39.662,39.4879,39.6419,85100.0
2015-03-09 10:15:00,59.21,59.27,59.16,59.19,86500.0,39.6419,39.682,39.6084,39.6285,86500.0
2015-03-09 10:20:00,59.19,59.27,59.13,59.22,91500.0,39.6285,39.682,39.5883,39.6486,91500.0
2015-03-09 10:25:00,59.22,59.3,59.19,59.24,139700.0,39.6486,39.7021,39.6285,39.662,139700.0
2015-03-09 10:30:00,59.24,59.5,59.19,59.49,63100.0,39.662,39.836,39.6285,39.8293,63100.0
2015-03-09 10:35:00,59.48,59.6,59.47,59.51,73400.0,39.8226,39.903,39.816,39.8427,73400.0
2015-03-09 10:40:00,59.51,59.52,59.32,59.35,73100.0,39.8427,39.8494,39.7155,39.7356,73100.0
2015-03-09 10:45:00,59.34,59.42,59.34,59.41,38000.0,39.7289,39.7825,39.7289,39.7758,38000.0
2015-03-09 10:50:00,59.39,59.5,59.38,59.48,75600.0,39.7624,39.836,39.7557,39.8226,75600.0
2015-03-09 10:55:00,59.49,59.51,59.37,59.4,49700.0,39.8293,39.8427,39.749,39.7691,49700.0
2015-03-09 11:00:00,59.38,59.48,59.36,59.42,157200.0,39.7557,39.8226,39.7423,39.7825,157200.0
2015-03-09 11:05:00,59.41,59.6,59.41,59.58,57400.0,39.7758,39.903,39.7758,39.8896,57400.0
2015-03-09 11:10:00,59.57,59.67,59.55,59.63,47100.0,39.8829,39.9499,39.8695,39.9231,47100.0
2015-03-09 11:15:00,59.64,59.69,59.6,59.6,31400.0,39.9298,39.9632,39.903,39.903,31400.0
2015-03-09 11:20:00,59.58,59.59,59.4,59.44,49700.0,39.8896,39.8963,39.7691,39.7959,49700.0
2015-03-09 11:25:00,59.44,59.56,59.44,59.54,40200.0,39.7959,39.8762,39.7959,39.8628,40200.0
2015-03-09 11:30:00,59.54,59.66,59.53,59.6,43800.0,39.8628,39.9432,39.8561,39.903,43800.0
2015-03-09 11:35:00,59.6,59.64,59.5,59.5,46400.0,39.903,39.9298,39.836,39.836,46400.0
2015-03-09 11:40:00,59.5,59.68,59.5,59.68,33500.0,39.836,39.9565,39.836,39.9565,33500.0
2015-03-09 11:45:00,59.66,59.66,59.58,59.64,34800.0,39.9432,39.9432,39.8896,39.9298,34800.0
2015-03-09 11:50:00,59.63,59.66,59.57,59.61,39200.0,39.9231,39.9432,39.8829,39.9097,39200.0
2015-03-09 11:55:00,59.62,59.66,59.57,59.63,64200.0,39.9164,39.9432,39.8829,39.9231,64200.0
2015-03-09 12:00:00,59.63,59.67,59.56,59.56,37700.0,39.9231,39.9499,39.8762,39.8762,37700.0
2015-03-09 12:05:00,59.55,59.63,59.53,59.6,35400.0,39.8695,39.9231,39.8561,39.903,35400.0
2015-03-09 12:10:00,59.6,59.65,59.52,59.53,62800.0,39.903,39.9365,39.8494,39.8561,62800.0
2015-03-09 12:15:00,59.53,59.54,59.42,59.51,36000.0,39.8561,39.8628,39.7825,39.8427,36000.0
2015-03-09 12:20:00,59.51,59.63,59.5,59.62,40500.0,39.8427,39.9231,39.836,39.9164,40500.0
2015-03-09 12:25:00,59.63,59.63,59.45,59.46,35100.0,39.9231,39.9231,39.8026,39.8093,35100.0
2015-03-09 12:30:00,59.46,59.51,59.44,59.46,52400.0,39.8093,39.8427,39.7959,39.8093,52400.0
2015-03-09 12:35:00,59.46,59.46,59.35,59.38,94000.0,39.8093,39.8093,39.7356,39.7557,94000.0
2015-03-09 12:40:00,59.38,59.39,59.3,59.33,65400.0,39.7557,39.7624,39.7021,39.7222,65400.0
2015-03-09 12:45:00,59.33,59.34,59.16,59.22,78000.0,39.7222,39.7289,39.6084,39.6486,78000.0
2015-03-09 12:50:00,59.23,59.23,59.14,59.2,53900.0,39.6553,39.6553,39.595,39.6352,53900.0
2015-03-09 12:55:00,59.22,59.25,59.11,59.12,45800.0,39.6486,39.6687,39.5749,39.5816,45800.0
2015-03-09 13:00:00,59.12,59.23,59.12,59.23,52200.0,39.5816,39.6553,39.5816,39.6553,52200.0
2015-03-09 13:05:00,59.23,59.29,59.13,59.21,42500.0,39.6553,39.6954,39.5883,39.6419,42500.0
2015-03-09 13:10:00,59.21,59.25,59.2,59.22,35800.0,39.6419,39.6687,39.6352,39.6486,35800.0
2015-03-09 13:15:00,59.22,59.22,59.0,59.02,78600.0,39.6486,39.6486,39.5013,39.5147,78600.0
2015-03-09 13:20:00,59.02,59.05,58.96,59.02,67800.0,39.5147,39.5348,39.4745,39.5147,67800.0
2015-03-09 13:25:00,59.03,59.14,59.01,59.02,54400.0,39.5214,39.595,39.508,39.5147,54400.0
2015-03-09 13:30:00,59.01,59.15,59.01,59.08,37100.0,39.508,39.6017,39.508,39.5548,37100.0
2015-03-09 13:35:00,59.09,59.17,59.06,59.17,45900.0,39.5615,39.6151,39.5415,39.6151,45900.0
2015-03-09 13:40:00,59.15,59.23,59.14,59.14,25800.0,39.6017,39.6553,39.595,39.595,25800.0
2015-03-09 13:45:00,59.13,59.2,59.08,59.09,38300.0,39.5883,39.6352,39.5548,39.5615,38300.0
2015-03-09 13:50:00,59.09,59.13,58.95,58.95,129700.0,39.5615,39.5883,39.4678,39.4678,129700.0
2015-03-09 13:55:00,58.96,59.04,58.91,59.0,45800.0,39.4745,39.5281,39.441,39.5013,45800.0
2015-03-09 14:00:00,59.01,59.06,58.95,58.99,51300.0,39.508,39.5415,39.4678,39.4946,51300.0
2015-03-09 14:05:00,58.99,59.06,58.98,59.05,38900.0,39.4946,39.5415,39.4879,39.5348,38900.0
2015-03-09 14:10:00,59.06,59.11,59.05,59.09,40600.0,39.5415,39.5749,39.5348,39.5615,40600.0
2015-03-09 14:15:00,59.09,59.18,59.08,59.16,31000.0,39.5615,39.6218,39.5548,39.6084,31000.0
2015-03-09 14:20:00,59.15,59.2,59.13,59.18,34200.0,39.6017,39.6352,39.5883,39.6218,34200.0
2015-03-09 14:25:00,59.18,59.2,59.05,59.08,39900.0,39.6218,39.6352,39.5348,39.5548,39900.0
2015-03-09 14:30:00,59.08,59.1,58.97,58.98,45400.0,39.5548,39.5682,39.4812,39.4879,45400.0
2015-03-09 14:35:00,58.99,59.05,58.97,59.02,54200.0,39.4946,39.5348,39.4812,39.5147,54200.0
2015-03-09 14:40:00,59.02,59.04,58.96,58.99,61600.0,39.5147,39.5281,39.4745,39.4946,61600.0
2015-03-09 14:45:00,58.99,59.13,58.98,59.11,29600.0,39.4946,39.5883,39.4879,39.5749,29600.0
2015-03-09 14:50:00,59.12,59.15,59.07,59.11,28700.0,39.5816,39.6017,39.5481,39.5749,28700.0
2015-03-09 14:55:00,59.12,59.18,59.05,59.05,41400.0,39.5816,39.6218,39.5348,39.5348,41400.0
2015-03-09 15:00:00,59.04,59.06,59.0,59.01,37400.0,39.5281,39.5415,39.5013,39.508,37400.0
2015-03-09 15:05:00,59.01,59.01,58.93,59.0,62000.0,39.508,39.508,39.4544,39.5013,62000.0
2015-03-09 15:10:00,58.99,59.02,58.94,59.01,52100.0,39.4946,39.5147,39.4611,39.508,52100.0
2015-03-09 15:15:00,59.01,59.03,58.9,58.9,43200.0,39.508,39.5214,39.4343,39.4343,43200.0
2015-03-09 15:20:00,58.91,58.92,58.79,58.85,62300.0,39.441,39.4477,39.3607,39.4009,62300.0
2015-03-09 15:25:00,58.85,58.88,58.65,58.65,91000.0,39.4009,39.4209,39.267,39.267,91000.0
2015-03-09 15:30:00,58.66,58.87,58.64,58.81,109300.0,39.2736,39.4142,39.2603,39.3741,109300.0
2015-03-09 15:35:00,58.82,58.82,58.77,58.79,56000.0,39.3808,39.3808,39.3473,39.3607,56000.0
2015-03-09 15:40:00,58.8,58.82,58.68,58.7,86200.0,39.3674,39.3808,39.287,39.3004,86200.0
2015-03-09 15:45:00,58.7,58.76,58.67,58.71,97400.0,39.3004,39.3406,39.2803,39.3071,97400.0
2015-03-09 15:50:00,58.71,58.72,58.59,58.64,154900.0,39.3071,39.3138,39.2268,39.2603,154900.0
2015-03-09 15:55:00,58.63,58.65,58.6,58.62,224700.0,39.2536,39.267,39.2335,39.2469,224700.0
2015-03-10 09:30:00,58.25,58.31,57.59,57.76,212800.0,38.9991,39.0393,38.5573,38.6711,212800.0
2015-03-10 09:35:00,57.76,57.86,57.44,57.44,110300.0,38.6711,38.738,38.4568,38.4568,110300.0
2015-03-10 09:40:00,57.44,57.65,57.42,57.54,136400.0,38.4568,38.5974,38.4434,38.5238,136400.0
2015-03-10 09:45:00,57.52,57.63,57.42,57.42,140200.0,38.5104,38.584,38.4434,38.4434,140200.0
2015-03-10 09:50:00,57.42,57.65,57.41,57.6,164600.0,38.4434,38.5974,38.4368,38.564,164600.0
2015-03-10 09:55:00,57.59,57.65,57.47,57.57,81300.0,38.5573,38.5974,38.4769,38.5439,81300.0
2015-03-10 10:00:00,57.54,57.63,57.45,57.49,52100.0,38.5238,38.584,38.4635,38.4903,52100.0
2015-03-10 10:05:00,57.48,57.52,57.23,57.32,129700.0,38.4836,38.5104,38.3162,38.3765,129700.0
2015-03-10 10:10:00,57.32,57.42,57.3,57.38,76900.0,38.3765,38.4434,38.3631,38.4167,76900.0
2015-03-10 10:15:00,57.39,57.39,57.26,57.32,44500.0,38.4234,38.4234,38.3363,38.3765,44500.0
2015-03-10 10:20:00,57.33,57.5,57.3,57.33,59900.0,38.3832,38.497,38.3631,38.3832,59900.0
2015-03-10 10:25:00,57.32,57.36,57.26,57.31,48900.0,38.3765,38.4033,38.3363,38.3698,48900.0
2015-03-10 10:30:00,57.3,57.3,57.23,57.3,46900.0,38.3631,38.3631,38.3162,38.3631,46900.0
2015-03-10 10:35:00,57.3,57.36,57.25,57.28,49300.0,38.3631,38.4033,38.3296,38.3497,49300.0
2015-03-10 10:40:00,57.28,57.43,57.27,57.41,63500.0,38.3497,38.4501,38.343,38.4368,63500.0
2015-03-10 10:45:00,57.41,57.72,57.39,57.72,85100.0,38.4368,38.6443,38.4234,38.6443,85100.0
2015-03-10 10:50:00,57.71,58.0,57.65,57.83,129100.0,38.6376,38.8318,38.5974,38.7179,129100.0
2015-03-10 10:55:00,57.83,58.0,57.72,57.86,85900.0,38.7179,38.8318,38.6443,38.738,85900.0
2015-03-10 11:00:00,57.87,57.97,57.75,57.84,75400.0,38.7447,38.8117,38.6644,38.7246,75400.0
2015-03-10 11:05:00,57.84,57.93,57.84,57.91,20900.0,38.7246,38.7849,38.7246,38.7715,20900.0
2015-03-10 11:10:00,57.91,57.92,57.8,57.85,31400.0,38.7715,38.7782,38.6979,38.7313,31400.0
2015-03-10 11:15:00,57.86,57.88,57.76,57.81,29900.0,38.738,38.7514,38.6711,38.7046,29900.0
2015-03-10 11:20:00,57.81,57.85,57.75,57.75,38800.0,38.7046,38.7313,38.6644,38.6644,38800.0
2015-03-10 11:25:00,57.74,57.77,57.6,57.64,25600.0,38.6577,38.6778,38.564,38.5907,25600.0
2015-03-10 11:30:00,57.63,57.64,57.54,57.55,20800.0,38.584,38.5907,38.5238,38.5305,20800.0
2015-03-10 11:35:00,57.55,57.62,57.52,57.59,30100.0,38.5305,38.5774,38.5104,38.5573,30100.0
2015-03-10 11:40:00,57.59,57.63,57.53,57.53,23400.0,38.5573,38.584,38.5171,38.5171,23400.0
2015-03-10 11:45:00,57.52,57.55,57.39,57.41,74300.0,38.5104,38.5305,38.4234,38.4368,74300.0
2015-03-10 11:50:00,57.41,57.58,57.41,57.48,58300.0,38.4368,38.5506,38.4368,38.4836,58300.0
2015-03-10 11:55:00,57.47,57.58,57.46,57.51,65300.0,38.4769,38.5506,38.4702,38.5037,65300.0
2015-03-10 12:00:00,57.51,57.51,57.34,57.37,78500.0,38.5037,38.5037,38.3899,38.41,78500.0
2015-03-10 12:05:00,57.37,57.45,57.37,57.41,48700.0,38.41,38.4635,38.41,38.4368,48700.0
2015-03-10 12:10:00,57.42,57.6,57.42,57.53,59200.0,38.4434,38.564,38.4434,38.5171,59200.0
2015-03-10 12:15:00,57.54,57.54,57.39,57.43,49900.0,38.5238,38.5238,38.4234,38.4501,49900.0
2015-03-10 12:20:00,57.41,57.43,57.33,57.34,61800.0,38.4368,38.4501,38.3832,38.3899,61800.0
2015-03-10 12:25:00,57.36,57.49,57.35,57.36,37800.0,38.4033,38.4903,38.3966,38.4033,37800.0
2015-03-10 12:30:00,57.35,57.47,57.33,57.41,36200.0,38.3966,38.4769,38.3832,38.4368,36200.0
2015-03-10 12:35:00,57.41,57.52,57.38,57.49,27800.0,38.4368,38.5104,38.4167,38.4903,27800.0
2015-03-10 12:40:00,57.5,57.51,57.41,57.42,20800.0,38.497,38.5037,38.4368,38.4434,20800.0
2015-03-10 12:45:00,57.42,57.45,57.3,57.4,61500.0,38.4434,38.4635,38.3631,38.4301,61500.0
2015-03-10 12:50:00,57.4,57.46,57.37,57.38,24500.0,38.4301,38.4702,38.41,38.4167,24500.0
2015-03-10 12:55:00,57.39,57.45,57.37,57.37,17500.0,38.4234,38.4635,38.41,38.41,17500.0
2015-03-10 13:00:00,57.38,57.43,57.33,57.34,19200.0,38.4167,38.4501,38.3832,38.3899,19200.0
2015-03-10 13:05:00,57.36,57.41,57.32,57.33,41000.0,38.4033,38.4368,38.3765,38.3832,41000.0
2015-03-10 13:10:00,57.32,57.44,57.3,57.37,31500.0,38.3765,38.4568,38.3631,38.41,31500.0
2015-03-10 13:15:00,57.37,57.48,57.35,57.48,38600.0,38.41,38.4836,38.3966,38.4836,38600.0
2015-03-10 13:20:00,57.49,57.57,57.47,57.47,32900.0,38.4903,38.5439,38.4769,38.4769,32900.0
2015-03-10 13:25:00,57.47,57.5,57.4,57.42,29600.0,38.4769,38.497,38.4301,38.4434,29600.0
2015-03-10 13:30:00,57.4,57.41,57.33,57.38,25500.0,38.4301,38.4368,38.3832,38.4167,25500.0
2015-03-10 13:35:00,57.37,57.41,57.35,57.4,32100.0,38.41,38.4368,38.3966,38.4301,32100.0
2015-03-10 13:40:00,57.39,57.48,57.39,57.42,35600.0,38.4234,38.4836,38.4234,38.4434,35600.0
2015-03-10 13:45:00,57.42,57.49,57.41,57.46,35600.0,38.4434,38.4903,38.4368,38.4702,35600.0
2015-03-10 13:50:00,57.46,57.47,57.4,57.42,40900.0,38.4702,38.4769,38.4301,38.4434,40900.0
2015-03-10 13:55:00,57.42,57.46,57.38,57.46,36800.0,38.4434,38.4702,38.4167,38.4702,36800.0
2015-03-10 14:00:00,57.46,57.5,57.39,57.41,29600.0,38.4702,38.497,38.4234,38.4368,29600.0
2015-03-10 14:05:00,57.42,57.56,57.41,57.56,36900.0,38.4434,38.5372,38.4368,38.5372,36900.0
2015-03-10 14:10:00,57.54,57.54,57.39,57.44,58500.0,38.5238,38.5238,38.4234,38.4568,58500.0
2015-03-10 14:15:00,57.44,57.5,57.39,57.41,44300.0,38.4568,38.497,38.4234,38.4368,44300.0
2015-03-10 14:20:00,57.42,57.46,57.35,57.4,59600.0,38.4434,38.4702,38.3966,38.4301,59600.0
2015-03-10 14:25:00,57.41,57.46,57.36,57.4,35000.0,38.4368,38.4702,38.4033,38.4301,35000.0
2015-03-10 14:30:00,57.4,57.49,57.39,57.45,44500.0,38.4301,38.4903,38.4234,38.4635,44500.0
2015-03-10 14:35:00,57.46,57.47,57.39,57.47,41700.0,38.4702,38.4769,38.4234,38.4769,41700.0
2015-03-10 14:40:00,57.47,57.47,57.4,57.44,34400.0,38.4769,38.4769,38.4301,38.4568,34400.0
2015-03-10 14:45:00,57.45,57.67,57.44,57.54,60700.0,38.4635,38.6108,38.4568,38.5238,60700.0
2015-03-10 14:50:00,57.54,57.61,57.5,57.51,49300.0,38.5238,38.5707,38.497,38.5037,49300.0
2015-03-10 14:55:00,57.5,57.52,57.42,57.45,71100.0,38.497,38.5104,38.4434,38.4635,71100.0
2015-03-10 15:00:00,57.46,57.61,57.43,57.57,57600.0,38.4702,38.5707,38.4501,38.5439,57600.0
2015-03-10 15:05:00,57.56,57.73,57.56,57.61,127400.0,38.5372,38.651,38.5372,38.5707,127400.0
2015-03-10 15:10:00,57.61,57.67,57.57,57.66,104300.0,38.5707,38.6108,38.5439,38.6041,104300.0
2015-03-10 15:15:00,57.67,57.82,57.65,57.82,163100.0,38.6108,38.7113,38.5974,38.7113,163100.0
2015-03-10 15:20:00,57.82,57.89,57.81,57.88,156200.0,38.7113,38.7581,38.7046,38.7514,156200.0
2015-03-10 15:25:00,57.87,57.9,57.69,57.78,129800.0,38.7447,38.7648,38.6242,38.6845,129800.0
2015-03-10 15:30:00,57.78,57.91,57.75,57.86,119300.0,38.6845,38.7715,38.6644,38.738,119300.0
2015-03-10 15:35:00,57.85,57.92,57.82,57.85,81400.0,38.7313,38.7782,38.7113,38.7313,81400.0
2015-03-10 15:40:00,57.85,57.92,57.84,57.89,96800.0,38.7313,38.7782,38.7246,38.7581,96800.0
2015-03-10 15:45:00,57.89,57.9,57.8,57.9,132100.0,38.7581,38.7648,38.6979,38.7648,132100.0
2015-03-10 15:50:00,57.89,57.92,57.82,57.91,125800.0,38.7581,38.7782,38.7113,38.7715,125800.0
2015-03-10 15:55:00,57.9,57.92,57.81,57.81,317800.0,38.7648,38.7782,38.7046,38.7046,317800.0
2015-03-11 09:30:00,56.3,57.28,56.25,57.19,677300.0,37.6936,38.3497,37.6601,38.2895,677300.0
2015-03-11 09:35:00,57.12,57.3,56.83,56.98,452400.0,38.2426,38.3631,38.0484,38.1489,452400.0
2015-03-11 09:40:00,56.98,57.02,56.75,56.96,282100.0,38.1489,38.1756,37.9949,38.1355,282100.0
2015-03-11 09:45:00,56.96,57.3,56.86,57.22,375500.0,38.1355,38.3631,38.0685,38.3095,375500.0
2015-03-11 09:50:00,57.22,57.23,56.88,56.89,187300.0,38.3095,38.3162,38.0819,38.0886,187300.0
2015-03-11 09:55:00,56.94,57.02,56.88,56.91,77500.0,38.1221,38.1756,38.0819,38.102,77500.0
2015-03-11 10:00:00,56.9,57.09,56.84,57.07,96200.0,38.0953,38.2225,38.0551,38.2091,96200.0
2015-03-11 10:05:00,57.07,57.2,56.9,56.91,215900.0,38.2091,38.2962,38.0953,38.102,215900.0
2015-03-11 10:10:00,56.91,57.04,56.9,56.95,74100.0,38.102,38.189,38.0953,38.1288,74100.0
2015-03-11 10:15:00,56.94,57.02,56.76,56.78,82400.0,38.1221,38.1756,38.0016,38.015,82400.0
2015-03-11 10:20:00,56.78,57.07,56.77,57.07,97200.0,38.015,38.2091,38.0083,38.2091,97200.0
2015-03-11 10:25:00,57.07,57.2,57.0,57.15,192000.0,38.2091,38.2962,38.1623,38.2627,192000.0
2015-03-11 10:30:00,57.12,57.13,56.96,57.02,165200.0,38.2426,38.2493,38.1355,38.1756,165200.0
2015-03-11 10:35:00,57.02,57.24,56.98,57.08,183000.0,38.1756,38.3229,38.1489,38.2158,183000.0
2015-03-11 10:40:00,57.09,57.15,57.0,57.07,138800.0,38.2225,38.2627,38.1623,38.2091,138800.0
2015-03-11 10:45:00,57.08,57.08,56.94,56.98,126100.0,38.2158,38.2158,38.1221,38.1489,126100.0
2015-03-11 10:50:00,56.98,57.05,56.91,56.97,157900.0,38.1489,38.1957,38.102,38.1422,157900.0
2015-03-11 10:55:00,56.96,57.05,56.93,56.98,163000.0,38.1355,38.1957,38.1154,38.1489,163000.0
2015-03-11 11:00:00,56.98,57.09,56.96,57.05,124700.0,38.1489,38.2225,38.1355,38.1957,124700.0
2015-03-11 11:05:00,57.03,57.22,56.97,57.16,185800.0,38.1823,38.3095,38.1422,38.2694,185800.0
2015-03-11 11:10:00,57.15,57.27,57.14,57.18,267400.0,38.2627,38.343,38.256,38.2828,267400.0
2015-03-11 11:15:00,57.17,57.17,57.02,57.04,151700.0,38.2761,38.2761,38.1756,38.189,151700.0
2015-03-11 11:20:00,57.04,57.09,56.97,57.01,121500.0,38.189,38.2225,38.1422,38.1689,121500.0
2015-03-11 11:25:00,56.96,56.98,56.83,56.93,127300.0,38.1355,38.1489,38.0484,38.1154,127300.0
2015-03-11 11:30:00,56.93,56.95,56.85,56.92,54400.0,38.1154,38.1288,38.0618,38.1087,54400.0
2015-03-11 11:35:00,56.92,56.97,56.87,56.97,132000.0,38.1087,38.1422,38.0752,38.1422,132000.0
2015-03-11 11:40:00,56.96,57.02,56.93,56.94,58600.0,38.1355,38.1756,38.1154,38.1221,58600.0
2015-03-11 11:45:00,56.94,57.05,56.93,57.05,43300.0,38.1221,38.1957,38.1154,38.1957,43300.0
2015-03-11 11:50:00,57.05,57.06,56.91,56.91,52600.0,38.1957,38.2024,38.102,38.102,52600.0
2015-03-11 11:55:00,56.91,56.92,56.78,56.87,68900.0,38.102,38.1087,38.015,38.0752,68900.0
2015-03-11 12:00:00,56.87,56.92,56.84,56.87,42600.0,38.0752,38.1087,38.0551,38.0752,42600.0
2015-03-11 12:05:00,56.88,56.91,56.66,56.88,134200.0,38.0819,38.102,37.9346,38.0819,134200.0
2015-03-11 12:10:00,56.89,57.02,56.84,57.02,44800.0,38.0886,38.1756,38.0551,38.1756,44800.0
2015-03-11 12:15:00,57.02,57.1,56.87,57.09,131700.0,38.1756,38.2292,38.0752,38.2225,131700.0
2015-03-11 12:20:00,57.09,57.16,57.04,57.05,128600.0,38.2225,38.2694,38.189,38.1957,128600.0
2015-03-11 12:25:00,57.05,57.24,57.04,57.19,73300.0,38.1957,38.3229,38.189,38.2895,73300.0
2015-03-11 12:30:00,57.2,57.24,57.13,57.2,51600.0,38.2962,38.3229,38.2493,38.2962,51600.0
2015-03-11 12:35:00,57.2,57.2,57.05,57.14,63500.0,38.2962,38.2962,38.1957,38.256,63500.0
2015-03-11 12:40:00,57.14,57.18,57.11,57.12,46400.0,38.256,38.2828,38.2359,38.2426,46400.0
2015-03-11 12:45:00,57.15,57.22,57.11,57.16,137600.0,38.2627,38.3095,38.2359,38.2694,137600.0
2015-03-11 12:50:00,57.16,57.19,57.09,57.16,31700.0,38.2694,38.2895,38.2225,38.2694,31700.0
2015-03-11 12:55:00,57.16,57.16,57.07,57.13,35600.0,38.2694,38.2694,38.2091,38.2493,35600.0
2015-03-11 13:00:00,57.13,57.19,57.11,57.14,34000.0,38.2493,38.2895,38.2359,38.256,34000.0
2015-03-11 13:05:00,57.16,57.21,57.13,57.16,33200.0,38.2694,38.3029,38.2493,38.2694,33200.0
2015-03-11 13:10:00,57.16,57.16,57.07,57.11,35400.0,38.2694,38.2694,38.2091,38.2359,35400.0
2015-03-11 13:15:00,57.1,57.11,57.05,57.09,47500.0,38.2292,38.2359,38.1957,38.2225,47500.0
2015-03-11 13:20:00,57.1,57.15,57.06,57.08,69600.0,38.2292,38.2627,38.2024,38.2158,69600.0
2015-03-11 13:25:00,57.06,57.16,57.05,57.14,68400.0,38.2024,38.2694,38.1957,38.256,68400.0
2015-03-11 13:30:00,57.15,57.17,57.04,57.16,126800.0,38.2627,38.2761,38.189,38.2694,126800.0
2015-03-11 13:35:00,57.17,57.21,57.06,57.11,126700.0,38.2761,38.3029,38.2024,38.2359,126700.0
2015-03-11 13:40:00,57.1,57.21,57.09,57.18,107900.0,38.2292,38.3029,38.2225,38.2828,107900.0
2015-03-11 13:45:00,57.17,57.18,57.05,57.12,114300.0,38.2761,38.2828,38.1957,38.2426,114300.0
2015-03-11 13:50:00,57.12,57.21,57.1,57.17,95100.0,38.2426,38.3029,38.2292,38.2761,95100.0
2015-03-11 13:55:00,57.18,57.25,57.13,57.17,105800.0,38.2828,38.3296,38.2493,38.2761,105800.0
2015-03-11 14:00:00,57.17,57.32,57.14,57.28,104300.0,38.2761,38.3765,38.256,38.3497,104300.0
2015-03-11 14:05:00,57.27,57.42,57.27,57.31,138000.0,38.343,38.4434,38.343,38.3698,138000.0
2015-03-11 14:10:00,57.31,57.42,57.29,57.4,123800.0,38.3698,38.4434,38.3564,38.4301,123800.0
2015-03-11 14:15:00,57.41,57.58,57.36,57.58,144400.0,38.4368,38.5506,38.4033,38.5506,144400.0
2015-03-11 14:20:00,57.58,57.65,57.51,57.52,92900.0,38.5506,38.5974,38.5037,38.5104,92900.0
2015-03-11 14:25:00,57.52,57.69,57.51,57.65,67400.0,38.5104,38.6242,38.5037,38.5974,67400.0
2015-03-11 14:30:00,57.66,57.66,57.53,57.62,63900.0,38.6041,38.6041,38.5171,38.5774,63900.0
2015-03-11 14:35:00,57.61,57.67,57.55,57.63,68900.0,38.5707,38.6108,38.5305,38.584,68900.0
2015-03-11 14:40:00,57.63,57.65,57.46,57.56,111100.0,38.584,38.5974,38.4702,38.5372,111100.0
2015-03-11 14:45:00,57.57,57.64,57.51,57.53,68900.0,38.5439,38.5907,38.5037,38.5171,68900.0
2015-03-11 14:50:00,57.54,57.58,57.37,57.46,87400.0,38.5238,38.5506,38.41,38.4702,87400.0
2015-03-11 14:55:00,57.46,57.67,57.45,57.65,51200.0,38.4702,38.6108,38.4635,38.5974,51200.0
2015-03-11 15:00:00,57.64,57.79,57.62,57.79,69100.0,38.5907,38.6912,38.5774,38.6912,69100.0
2015-03-11 15:05:00,57.78,57.81,57.68,57.69,96700.0,38.6845,38.7046,38.6175,38.6242,96700.0
2015-03-11 15:10:00,57.69,57.75,57.68,57.73,71000.0,38.6242,38.6644,38.6175,38.651,71000.0
2015-03-11 15:15:00,57.72,57.79,57.67,57.72,96800.0,38.6443,38.6912,38.6108,38.6443,96800.0
2015-03-11 15:20:00,57.72,57.75,57.67,57.69,79200.0,38.6443,38.6644,38.6108,38.6242,79200.0
2015-03-11 15:25:00,57.7,57.78,57.66,57.72,89600.0,38.6309,38.6845,38.6041,38.6443,89600.0
2015-03-11 15:30:00,57.73,57.74,57.63,57.7,124100.0,38.651,38.6577,38.584,38.6309,124100.0
2015-03-11 15:35:00,57.7,57.74,57.65,57.67,134600.0,38.6309,38.6577,38.5974,38.6108,134600.0
2015-03-11 15:40:00,57.66,57.76,57.66,57.76,140900.0,38.6041,38.6711,38.6041,38.6711,140900.0
2015-03-11 15:45:00,57.76,57.77,57.69,57.75,147000.0,38.6711,38.6778,38.6242,38.6644,147000.0
2015-03-11 15:50:00,57.75,57.79,57.7,57.79,298600.0,38.6644,38.6912,38.6309,38.6912,298600.0
2015-03-11 15:55:00,57.78,57.82,57.73,57.75,316400.0,38.6845,38.7113,38.651,38.6644,316400.0
2015-03-12 09:30:00,58.14,59.06,58.13,58.87,259800.0,38.9255,39.5415,38.9188,39.4142,259800.0
2015-03-12 09:35:00,58.85,59.06,58.69,58.74,335000.0,39.4009,39.5415,39.2937,39.3272,335000.0
2015-03-12 09:40:00,58.73,58.76,58.5,58.55,155200.0,39.3205,39.3406,39.1665,39.2,155200.0
2015-03-12 09:45:00,58.51,58.69,58.41,58.62,78400.0,39.1732,39.2937,39.1063,39.2469,78400.0
2015-03-12 09:50:00,58.63,58.68,58.55,58.65,56600.0,39.2536,39.287,39.2,39.267,56600.0
2015-03-12 09:55:00,58.63,58.64,58.25,58.26,109500.0,39.2536,39.2603,38.9991,39.0058,109500.0
2015-03-12 10:00:00,58.28,58.61,58.26,58.6,86000.0,39.0192,39.2402,39.0058,39.2335,86000.0
2015-03-12 10:05:00,58.61,58.67,58.52,58.54,123100.0,39.2402,39.2803,39.1799,39.1933,123100.0
2015-03-12 10:10:00,58.54,58.85,58.53,58.84,90200.0,39.1933,39.4009,39.1866,39.3942,90200.0
2015-03-12 10:15:00,58.84,58.88,58.8,58.82,55100.0,39.3942,39.4209,39.3674,39.3808,55100.0
2015-03-12 10:20:00,58.83,58.9,58.8,58.86,101200.0,39.3875,39.4343,39.3674,39.4075,101200.0
2015-03-12 10:25:00,58.87,58.88,58.84,58.85,60300.0,39.4142,39.4209,39.3942,39.4009,60300.0
2015-03-12 10:30:00,58.86,58.95,58.82,58.82,75500.0,39.4075,39.4678,39.3808,39.3808,75500.0
2015-03-12 10:35:00,58.82,58.84,58.79,58.83,75700.0,39.3808,39.3942,39.3607,39.3875,75700.0
2015-03-12 10:40:00,58.82,58.88,58.8,58.85,64400.0,39.3808,39.4209,39.3674,39.4009,64400.0
2015-03-12 10:45:00,58.86,58.96,58.84,58.95,76100.0,39.4075,39.4745,39.3942,39.4678,76100.0
2015-03-12 10:50:00,58.95,59.1,58.94,59.01,134200.0,39.4678,39.5682,39.4611,39.508,134200.0
2015-03-12 10:55:00,59.01,59.07,59.0,59.07,45400.0,39.508,39.5481,39.5013,39.5481,45400.0
2015-03-12 11:00:00,59.04,59.09,58.94,59.02,124700.0,39.5281,39.5615,39.4611,39.5147,124700.0
2015-03-12 11:05:00,59.03,59.08,58.99,59.01,121400.0,39.5214,39.5548,39.4946,39.508,121400.0
2015-03-12 11:10:00,59.01,59.07,58.97,59.01,93300.0,39.508,39.5481,39.4812,39.508,93300.0
2015-03-12 11:15:00,59.02,59.25,59.01,59.25,115300.0,39.5147,39.6687,39.508,39.6687,115300.0
2015-03-12 11:20:00,59.23,59.28,59.21,59.22,59700.0,39.6553,39.6887,39.6419,39.6486,59700.0
2015-03-12 11:25:00,59.23,59.25,59.2,59.23,51600.0,39.6553,39.6687,39.6352,39.6553,51600.0
2015-03-12 11:30:00,59.24,59.24,59.13,59.14,32100.0,39.662,39.662,39.5883,39.595,32100.0
2015-03-12 11:35:00,59.15,59.17,59.08,59.08,42600.0,39.6017,39.6151,39.5548,39.5548,42600.0
2015-03-12 11:40:00,59.08,59.11,59.05,59.1,24900.0,39.5548,39.5749,39.5348,39.5682,24900.0
2015-03-12 11:45:00,59.08,59.12,59.05,59.11,60500.0,39.5548,39.5816,39.5348,39.5749,60500.0
2015-03-12 11:50:00,59.12,59.25,59.12,59.2,36900.0,39.5816,39.6687,39.5816,39.6352,36900.0
2015-03-12 11:55:00,59.19,59.22,59.09,59.13,63500.0,39.6285,39.6486,39.5615,39.5883,63500.0
2015-03-12 12:00:00,59.12,59.18,59.04,59.14,72800.0,39.5816,39.6218,39.5281,39.595,72800.0
2015-03-12 12:05:00,59.15,59.15,58.97,58.97,40500.0,39.6017,39.6017,39.4812,39.4812,40500.0
2015-03-12 12:10:00,58.97,59.04,58.95,59.02,30100.0,39.4812,39.5281,39.4678,39.5147,30100.0
2015-03-12 12:15:00,59.03,59.06,58.98,59.0,27100.0,39.5214,39.5415,39.4879,39.5013,27100.0
2015-03-12 12:20:00,59.0,59.01,58.9,58.94,28400.0,39.5013,39.508,39.4343,39.4611,28400.0
2015-03-12 12:25:00,58.94,59.04,58.93,59.03,29200.0,39.4611,39.5281,39.4544,39.5214,29200.0
2015-03-12 12:30:00,59.05,59.05,58.95,59.0,21000.0,39.5348,39.5348,39.4678,39.5013,21000.0
2015-03-12 12:35:00,58.99,58.99,58.85,58.86,45000.0,39.4946,39.4946,39.4009,39.4075,45000.0
2015-03-12 12:40:00,58.85,58.92,58.84,58.91,41400.0,39.4009,39.4477,39.3942,39.441,41400.0
2015-03-12 12:45:00,58.89,58.91,58.77,58.78,89400.0,39.4276,39.441,39.3473,39.354,89400.0
2015-03-12 12:50:00,58.78,58.87,58.77,58.86,24000.0,39.354,39.4142,39.3473,39.4075,24000.0
2015-03-12 12:55:00,58.85,58.95,58.83,58.86,35100.0,39.4009,39.4678,39.3875,39.4075,35100.0
2015-03-12 13:00:00,58.87,58.9,58.8,58.87,35500.0,39.4142,39.4343,39.3674,39.4142,35500.0
2015-03-12 13:05:00,58.87,58.87,58.8,58.83,28300.0,39.4142,39.4142,39.3674,39.3875,28300.0
2015-03-12 13:10:00,58.84,58.85,58.77,58.79,59200.0,39.3942,39.4009,39.3473,39.3607,59200.0
2015-03-12 13:15:00,58.78,58.89,58.78,58.89,24000.0,39.354,39.4276,39.354,39.4276,24000.0
2015-03-12 13:20:00,58.88,58.89,58.74,58.76,40200.0,39.4209,39.4276,39.3272,39.3406,40200.0
2015-03-12 13:25:00,58.76,58.8,58.6,58.64,41600.0,39.3406,39.3674,39.2335,39.2603,41600.0
2015-03-12 13:30:00,58.63,58.65,58.55,58.57,40400.0,39.2536,39.267,39.2,39.2134,40400.0
2015-03-12 13:35:00,58.58,58.63,58.55,58.61,32700.0,39.2201,39.2536,39.2,39.2402,32700.0
2015-03-12 13:40:00,58.6,58.62,58.54,58.57,45000.0,39.2335,39.2469,39.1933,39.2134,45000.0
2015-03-12 13:45:00,58.57,58.61,58.55,58.61,25300.0,39.2134,39.2402,39.2,39.2402,25300.0
2015-03-12 13:50:00,58.61,58.61,58.57,58.59,26800.0,39.2402,39.2402,39.2134,39.2268,26800.0
2015-03-12 13:55:00,58.59,58.6,58.46,58.5,55000.0,39.2268,39.2335,39.1397,39.1665,55000.0
2015-03-12 14:00:00,58.49,58.52,58.34,58.35,96600.0,39.1598,39.1799,39.0594,39.0661,96600.0
2015-03-12 14:05:00,58.36,58.5,58.35,58.46,32700.0,39.0728,39.1665,39.0661,39.1397,32700.0
2015-03-12 14:10:00,58.46,58.51,58.45,58.47,25200.0,39.1397,39.1732,39.133,39.1464,25200.0
2015-03-12 14:15:00,58.46,58.5,58.37,58.46,35400.0,39.1397,39.1665,39.0795,39.1397,35400.0
2015-03-12 14:20:00,58.46,58.47,58.36,58.38,35200.0,39.1397,39.1464,39.0728,39.0862,35200.0
2015-03-12 14:25:00,58.38,58.38,58.27,58.31,38900.0,39.0862,39.0862,39.0125,39.0393,38900.0
2015-03-12 14:30:00,58.31,58.34,58.21,58.21,64000.0,39.0393,39.0594,38.9724,38.9724,64000.0
2015-03-12 14:35:00,58.22,58.22,58.05,58.05,95900.0,38.9791,38.9791,38.8652,38.8652,95900.0
2015-03-12 14:40:00,58.05,58.06,57.94,57.96,69700.0,38.8652,38.8719,38.7916,38.805,69700.0
2015-03-12 14:45:00,57.96,57.98,57.85,57.88,34300.0,38.805,38.8184,38.7313,38.7514,34300.0
2015-03-12 14:50:00,57.88,58.0,57.87,57.94,42200.0,38.7514,38.8318,38.7447,38.7916,42200.0
2015-03-12 14:55:00,57.95,58.04,57.95,57.99,77100.0,38.7983,38.8585,38.7983,38.8251,77100.0
2015-03-12 15:00:00,57.99,58.01,57.9,57.99,66900.0,38.8251,38.8385,38.7648,38.8251,66900.0
2015-03-12 15:05:00,58.0,58.02,57.95,57.96,48400.0,38.8318,38.8452,38.7983,38.805,48400.0
2015-03-12 15:10:00,57.96,58.03,57.95,57.97,83400.0,38.805,38.8519,38.7983,38.8117,83400.0
2015-03-12 15:15:00,57.96,57.99,57.84,57.84,89000.0,38.805,38.8251,38.7246,38.7246,89000.0
2015-03-12 15:20:00,57.85,57.88,57.69,57.69,118700.0,38.7313,38.7514,38.6242,38.6242,118700.0
2015-03-12 15:25:00,57.69,57.77,57.67,57.73,112500.0,38.6242,38.6778,38.6108,38.651,112500.0
2015-03-12 15:30:00,57.73,57.75,57.66,57.67,158900.0,38.651,38.6644,38.6041,38.6108,158900.0
2015-03-12 15:35:00,57.67,57.76,57.67,57.69,103500.0,38.6108,38.6711,38.6108,38.6242,103500.0
2015-03-12 15:40:00,57.7,57.8,57.69,57.8,163300.0,38.6309,38.6979,38.6242,38.6979,163300.0
2015-03-12 15:45:00,57.8,57.85,57.76,57.77,110800.0,38.6979,38.7313,38.6711,38.6778,110800.0
2015-03-12 15:50:00,57.77,57.81,57.7,57.7,219600.0,38.6778,38.7046,38.6309,38.6309,219600.0
2015-03-12 15:55:00,57.71,57.79,57.7,57.78,314500.0,38.6376,38.6912,38.6309,38.6845,314500.0
2015-03-13 09:30:00,57.96,58.24,57.76,58.14,151000.0,38.805,38.9925,38.6711,38.9255,151000.0
2015-03-13 09:35:00,58.1,58.41,58.01,58.24,59200.0,38.8987,39.1063,38.8385,38.9925,59200.0
2015-03-13 09:40:00,58.24,58.43,58.2,58.4,48000.0,38.9925,39.1197,38.9657,39.0996,48000.0
2015-03-13 09:45:00,58.4,58.57,58.29,58.57,67100.0,39.0996,39.2134,39.0259,39.2134,67100.0
2015-03-13 09:50:00,58.58,58.64,58.37,58.38,62900.0,39.2201,39.2603,39.0795,39.0862,62900.0
2015-03-13 09:55:00,58.35,58.35,58.04,58.1,53500.0,39.0661,39.0661,38.8585,38.8987,53500.0
2015-03-13 10:00:00,58.08,58.23,57.86,57.88,73900.0,38.8853,38.9858,38.738,38.7514,73900.0
2015-03-13 10:05:00,57.87,58.08,57.83,57.89,133100.0,38.7447,38.8853,38.7179,38.7581,133100.0
2015-03-13 10:10:00,57.92,57.96,57.83,57.94,45000.0,38.7782,38.805,38.7179,38.7916,45000.0
2015-03-13 10:15:00,57.96,58.24,57.96,58.23,54500.0,38.805,38.9925,38.805,38.9858,54500.0
2015-03-13 10:20:00,58.23,58.28,58.06,58.09,30000.0,38.9858,39.0192,38.8719,38.892,30000.0
2015-03-13 10:25:00,58.12,58.14,57.97,57.98,38500.0,38.9121,38.9255,38.8117,38.8184,38500.0
2015-03-13 10:30:00,57.98,58.06,57.98,58.0,36200.0,38.8184,38.8719,38.8184,38.8318,36200.0
2015-03-13 10:35:00,58.0,58.02,57.95,58.0,33000.0,38.8318,38.8452,38.7983,38.8318,33000.0
2015-03-13 10:40:00,58.0,58.15,57.99,58.06,51500.0,38.8318,38.9322,38.8251,38.8719,51500.0
2015-03-13 10:45:00,58.07,58.14,58.01,58.14,82300.0,38.8786,38.9255,38.8385,38.9255,82300.0
2015-03-13 10:50:00,58.13,58.21,58.1,58.12,60500.0,38.9188,38.9724,38.8987,38.9121,60500.0
2015-03-13 10:55:00,58.11,58.18,58.03,58.04,58700.0,38.9054,38.9523,38.8519,38.8585,58700.0
2015-03-13 11:00:00,58.03,58.05,57.93,57.93,65600.0,38.8519,38.8652,38.7849,38.7849,65600.0
2015-03-13 11:05:00,57.93,58.04,57.9,58.02,75600.0,38.7849,38.8585,38.7648,38.8452,75600.0
2015-03-13 11:10:00,58.02,58.2,58.01,58.19,63900.0,38.8452,38.9657,38.8385,38.959,63900.0
2015-03-13 11:15:00,58.19,58.2,58.0,58.0,31500.0,38.959,38.9657,38.8318,38.8318,31500.0
2015-03-13 11:20:00,58.01,58.05,57.98,58.05,19200.0,38.8385,38.8652,38.8184,38.8652,19200.0
2015-03-13 11:25:00,58.06,58.09,58.01,58.05,21500.0,38.8719,38.892,38.8385,38.8652,21500.0
2015-03-13 11:30:00,58.06,58.08,57.86,57.96,87700.0,38.8719,38.8853,38.738,38.805,87700.0
2015-03-13 11:35:00,57.98,58.01,57.94,58.0,26200.0,38.8184,38.8385,38.7916,38.8318,26200.0
2015-03-13 11:40:00,57.99,58.05,57.96,57.97,32400.0,38.8251,38.8652,38.805,38.8117,32400.0
2015-03-13 11:45:00,57.96,58.07,57.87,58.07,68400.0,38.805,38.8786,38.7447,38.8786,68400.0
2015-03-13 11:50:00,58.06,58.19,58.06,58.14,57100.0,38.8719,38.959,38.8719,38.9255,57100.0
2015-03-13 11:55:00,58.14,58.16,58.08,58.13,24800.0,38.9255,38.9389,38.8853,38.9188,24800.0
2015-03-13 12:00:00,58.12,58.19,58.08,58.19,45800.0,38.9121,38.959,38.8853,38.959,45800.0
2015-03-13 12:05:00,58.19,58.2,58.15,58.2,33300.0,38.959,38.9657,38.9322,38.9657,33300.0
2015-03-13 12:10:00,58.19,58.2,58.12,58.12,26100.0,38.959,38.9657,38.9121,38.9121,26100.0
2015-03-13 12:15:00,58.13,58.18,58.09,58.16,13700.0,38.9188,38.9523,38.892,38.9389,13700.0
2015-03-13 12:20:00,58.16,58.2,58.13,58.19,43000.0,38.9389,38.9657,38.9188,38.959,43000.0
2015-03-13 12:25:00,58.19,58.24,58.19,58.24,34900.0,38.959,38.9925,38.959,38.9925,34900.0
2015-03-13 12:30:00,58.23,58.23,58.13,58.16,31400.0,38.9858,38.9858,38.9188,38.9389,31400.0
2015-03-13 12:35:00,58.16,58.23,58.14,58.22,22300.0,38.9389,38.9858,38.9255,38.9791,22300.0
2015-03-13 12:40:00,58.22,58.33,58.22,58.29,28900.0,38.9791,39.0527,38.9791,39.0259,28900.0
2015-03-13 12:45:00,58.29,58.33,58.26,58.31,20000.0,39.0259,39.0527,39.0058,39.0393,20000.0
2015-03-13 12:50:00,58.32,58.53,58.31,58.5,82400.0,39.046,39.1866,39.0393,39.1665,82400.0
2015-03-13 12:55:00,58.5,58.6,58.5,58.57,70900.0,39.1665,39.2335,39.1665,39.2134,70900.0
2015-03-13 13:00:00,58.57,58.59,58.53,58.57,45700.0,39.2134,39.2268,39.1866,39.2134,45700.0
2015-03-13 13:05:00,58.57,58.62,58.54,58.57,51600.0,39.2134,39.2469,39.1933,39.2134,51600.0
2015-03-13 13:10:00,58.56,58.6,58.54,58.55,20600.0,39.2067,39.2335,39.1933,39.2,20600.0
2015-03-13 13:15:00,58.54,58.58,58.52,58.55,67000.0,39.1933,39.2201,39.1799,39.2,67000.0
2015-03-13 13:20:00,58.55,58.61,58.53,58.61,70700.0,39.2,39.2402,39.1866,39.2402,70700.0
2015-03-13 13:25:00,58.6,58.64,58.47,58.49,55700.0,39.2335,39.2603,39.1464,39.1598,55700.0
2015-03-13 13:30:00,58.48,58.53,58.43,58.48,23000.0,39.1531,39.1866,39.1197,39.1531,23000.0
2015-03-13 13:35:00,58.47,58.62,58.46,58.61,44700.0,39.1464,39.2469,39.1397,39.2402,44700.0
2015-03-13 13:40:00,58.61,58.73,58.61,58.67,91300.0,39.2402,39.3205,39.2402,39.2803,91300.0
2015-03-13 13:45:00,58.67,58.67,58.55,58.61,51400.0,39.2803,39.2803,39.2,39.2402,51400.0
2015-03-13 13:50:00,58.6,58.6,58.49,58.49,48700.0,39.2335,39.2335,39.1598,39.1598,48700.0
2015-03-13 13:55:00,58.49,58.52,58.4,58.46,41300.0,39.1598,39.1799,39.0996,39.1397,41300.0
2015-03-13 14:00:00,58.47,58.47,58.28,58.29,41100.0,39.1464,39.1464,39.0192,39.0259,41100.0
2015-03-13 14:05:00,58.28,58.33,58.21,58.3,67200.0,39.0192,39.0527,38.9724,39.0326,67200.0
2015-03-13 14:10:00,58.32,58.4,58.26,58.28,31800.0,39.046,39.0996,39.0058,39.0192,31800.0
2015-03-13 14:15:00,58.28,58.36,58.27,58.32,29200.0,39.0192,39.0728,39.0125,39.046,29200.0
2015-03-13 14:20:00,58.33,58.35,58.21,58.23,22900.0,39.0527,39.0661,38.9724,38.9858,22900.0
2015-03-13 14:25:00,58.23,58.28,58.18,58.28,31900.0,38.9858,39.0192,38.9523,39.0192,31900.0
2015-03-13 14:30:00,58.28,58.33,58.24,58.28,34900.0,39.0192,39.0527,38.9925,39.0192,34900.0
2015-03-13 14:35:00,58.27,58.28,58.18,58.28,85100.0,39.0125,39.0192,38.9523,39.0192,85100.0
2015-03-13 14:40:00,58.28,58.29,58.18,58.19,37900.0,39.0192,39.0259,38.9523,38.959,37900.0
2015-03-13 14:45:00,58.17,58.27,58.12,58.14,59200.0,38.9456,39.0125,38.9121,38.9255,59200.0
2015-03-13 14:50:00,58.15,58.25,58.06,58.08,47400.0,38.9322,38.9991,38.8719,38.8853,47400.0
2015-03-13 14:55:00,58.08,58.11,58.06,58.1,59200.0,38.8853,38.9054,38.8719,38.8987,59200.0
2015-03-13 15:00:00,58.1,58.11,58.03,58.09,55000.0,38.8987,38.9054,38.8519,38.892,55000.0
2015-03-13 15:05:00,58.09,58.14,58.02,58.05,68500.0,38.892,38.9255,38.8452,38.8652,68500.0
2015-03-13 15:10:00,58.05,58.12,58.05,58.09,65400.0,38.8652,38.9121,38.8652,38.892,65400.0
2015-03-13 15:15:00,58.09,58.15,58.06,58.11,54500.0,38.892,38.9322,38.8719,38.9054,54500.0
2015-03-13 15:20:00,58.11,58.16,58.09,58.14,39900.0,38.9054,38.9389,38.892,38.9255,39900.0
2015-03-13 15:25:00,58.14,58.19,58.09,58.18,49800.0,38.9255,38.959,38.892,38.9523,49800.0
2015-03-13 15:30:00,58.18,58.31,58.16,58.3,126200.0,38.9523,39.0393,38.9389,39.0326,126200.0
2015-03-13 15:35:00,58.3,58.38,58.3,58.31,93400.0,39.0326,39.0862,39.0326,39.0393,93400.0
2015-03-13 15:40:00,58.31,58.41,58.3,58.33,67900.0,39.0393,39.1063,39.0326,39.0527,67900.0
2015-03-13 15:45:00,58.34,58.4,58.32,58.4,102300.0,39.0594,39.0996,39.046,39.0996,102300.0
2015-03-13 15:50:00,58.4,58.55,58.4,58.55,146500.0,39.0996,39.2,39.0996,39.2,146500.0
2015-03-13 15:55:00,58.55,58.61,58.53,58.54,214800.0,39.2,39.2402,39.1866,39.1933,214800.0
2015-03-16 09:30:00,58.36,58.58,58.03,58.26,185600.0,39.0728,39.2201,38.8519,39.0058,185600.0
2015-03-16 09:35:00,58.3,58.55,58.17,58.36,135900.0,39.0326,39.2,38.9456,39.0728,135900.0
2015-03-16 09:40:00,58.37,58.9,58.36,58.59,73300.0,39.0795,39.4343,39.0728,39.2268,73300.0
2015-03-16 09:45:00,58.63,58.87,58.62,58.64,64700.0,39.2536,39.4142,39.2469,39.2603,64700.0
2015-03-16 09:50:00,58.69,58.94,58.68,58.91,67500.0,39.2937,39.4611,39.287,39.441,67500.0
2015-03-16 09:55:00,58.92,58.99,58.79,58.79,39500.0,39.4477,39.4946,39.3607,39.3607,39500.0
2015-03-16 10:00:00,58.8,59.05,58.8,59.03,50000.0,39.3674,39.5348,39.3674,39.5214,50000.0
2015-03-16 10:05:00,59.04,59.09,58.89,58.93,56000.0,39.5281,39.5615,39.4276,39.4544,56000.0
2015-03-16 10:10:00,58.95,58.97,58.7,58.83,41100.0,39.4678,39.4812,39.3004,39.3875,41100.0
2015-03-16 10:15:00,58.83,58.83,58.65,58.73,24500.0,39.3875,39.3875,39.267,39.3205,24500.0
2015-03-16 10:20:00,58.73,58.76,58.5,58.52,38600.0,39.3205,39.3406,39.1665,39.1799,38600.0
2015-03-16 10:25:00,58.52,58.69,58.45,58.48,34400.0,39.1799,39.2937,39.133,39.1531,34400.0
2015-03-16 10:30:00,58.51,58.58,58.44,58.51,64600.0,39.1732,39.2201,39.1264,39.1732,64600.0
2015-03-16 10:35:00,58.5,58.7,58.5,58.67,32900.0,39.1665,39.3004,39.1665,39.2803,32900.0
2015-03-16 10:40:00,58.67,58.72,58.64,58.66,42100.0,39.2803,39.3138,39.2603,39.2736,42100.0
2015-03-16 10:45:00,58.65,58.67,58.57,58.57,74100.0,39.267,39.2803,39.2134,39.2134,74100.0
2015-03-16 10:50:00,58.57,58.57,58.48,58.48,49800.0,39.2134,39.2134,39.1531,39.1531,49800.0
2015-03-16 10:55:00,58.48,58.49,58.39,58.42,57700.0,39.1531,39.1598,39.0929,39.113,57700.0
2015-03-16 11:00:00,58.42,58.42,58.32,58.36,29900.0,39.113,39.113,39.046,39.0728,29900.0
2015-03-16 11:05:00,58.38,58.47,58.35,58.39,40500.0,39.0862,39.1464,39.0661,39.0929,40500.0
2015-03-16 11:10:00,58.4,58.49,58.31,58.33,61000.0,39.0996,39.1598,39.0393,39.0527,61000.0
2015-03-16 11:15:00,58.33,58.37,58.3,58.3,48800.0,39.0527,39.0795,39.0326,39.0326,48800.0
2015-03-16 11:20:00,58.3,58.31,58.18,58.21,52500.0,39.0326,39.0393,38.9523,38.9724,52500.0
2015-03-16 11:25:00,58.2,58.27,58.18,58.24,39800.0,38.9657,39.0125,38.9523,38.9925,39800.0
2015-03-16 11:30:00,58.25,58.28,58.18,58.2,86600.0,38.9991,39.0192,38.9523,38.9657,86600.0
2015-03-16 11:35:00,58.2,58.4,58.2,58.35,60300.0,38.9657,39.0996,38.9657,39.0661,60300.0
2015-03-16 11:40:00,58.37,58.43,58.32,58.4,32300.0,39.0795,39.1197,39.046,39.0996,32300.0
2015-03-16 11:45:00,58.4,58.55,58.4,58.48,20000.0,39.0996,39.2,39.0996,39.1531,20000.0
2015-03-16 11:50:00,58.51,58.68,58.5,58.64,29500.0,39.1732,39.287,39.1665,39.2603,29500.0
2015-03-16 11:55:00,58.63,58.71,58.58,58.68,29800.0,39.2536,39.3071,39.2201,39.287,29800.0
2015-03-16 12:00:00,58.69,58.7,58.62,58.68,22100.0,39.2937,39.3004,39.2469,39.287,22100.0
2015-03-16 12:05:00,58.68,58.81,58.66,58.8,35500.0,39.287,39.3741,39.2736,39.3674,35500.0
2015-03-16 12:10:00,58.79,58.81,58.69,58.73,16200.0,39.3607,39.3741,39.2937,39.3205,16200.0
2015-03-16 12:15:00,58.73,58.75,58.68,58.75,13400.0,39.3205,39.3339,39.287,39.3339,13400.0
2015-03-16 12:20:00,58.76,58.79,58.73,58.78,18900.0,39.3406,39.3607,39.3205,39.354,18900.0
2015-03-16 12:25:00,58.79,58.85,58.75,58.81,43500.0,39.3607,39.4009,39.3339,39.3741,43500.0
2015-03-16 12:30:00,58.79,58.8,58.66,58.72,20700.0,39.3607,39.3674,39.2736,39.3138,20700.0
2015-03-16 12:35:00,58.73,58.82,58.71,58.75,50000.0,39.3205,39.3808,39.3071,39.3339,50000.0
2015-03-16 12:40:00,58.75,58.81,58.68,58.72,32300.0,39.3339,39.3741,39.287,39.3138,32300.0
2015-03-16 12:45:00,58.71,58.8,58.71,58.75,34100.0,39.3071,39.3674,39.3071,39.3339,34100.0
2015-03-16 12:50:00,58.75,58.82,58.69,58.7,49100.0,39.3339,39.3808,39.2937,39.3004,49100.0
2015-03-16 12:55:00,58.69,59.0,58.68,58.96,60400.0,39.2937,39.5013,39.287,39.4745,60400.0
2015-03-16 13:00:00,58.95,58.95,58.67,58.69,29100.0,39.4678,39.4678,39.2803,39.2937,29100.0
2015-03-16 13:05:00,58.68,58.76,58.66,58.75,21200.0,39.287,39.3406,39.2736,39.3339,21200.0
2015-03-16 13:10:00,58.76,58.76,58.66,58.7,36500.0,39.3406,39.3406,39.2736,39.3004,36500.0
2015-03-16 13:15:00,58.71,58.75,58.68,58.71,15400.0,39.3071,39.3339,39.287,39.3071,15400.0
2015-03-16 13:20:00,58.72,58.8,58.72,58.8,19500.0,39.3138,39.3674,39.3138,39.3674,19500.0
2015-03-16 13:25:00,58.81,58.88,58.81,58.88,19800.0,39.3741,39.4209,39.3741,39.4209,19800.0
2015-03-16 13:30:00,58.9,58.99,58.89,58.9,42300.0,39.4343,39.4946,39.4276,39.4343,42300.0
2015-03-16 13:35:00,58.9,58.96,58.85,58.96,27200.0,39.4343,39.4745,39.4009,39.4745,27200.0
2015-03-16 13:40:00,58.97,59.06,58.96,59.05,41000.0,39.4812,39.5415,39.4745,39.5348,41000.0
2015-03-16 13:45:00,59.05,59.06,59.01,59.06,43700.0,39.5348,39.5415,39.508,39.5415,43700.0
2015-03-16 13:50:00,59.07,59.23,59.07,59.21,90600.0,39.5481,39.6553,39.5481,39.6419,90600.0
2015-03-16 13:55:00,59.21,59.22,59.01,59.06,67500.0,39.6419,39.6486,39.508,39.5415,67500.0
2015-03-16 14:00:00,59.05,59.14,58.96,59.11,47800.0,39.5348,39.595,39.4745,39.5749,47800.0
2015-03-16 14:05:00,59.12,59.25,59.11,59.24,47400.0,39.5816,39.6687,39.5749,39.662,47400.0
2015-03-16 14:10:00,59.25,59.25,59.15,59.2,31800.0,39.6687,39.6687,39.6017,39.6352,31800.0
2015-03-16 14:15:00,59.2,59.27,59.19,59.26,45000.0,39.6352,39.682,39.6285,39.6754,45000.0
2015-03-16 14:20:00,59.26,59.37,59.26,59.37,53100.0,39.6754,39.749,39.6754,39.749,53100.0
2015-03-16 14:25:00,59.36,59.41,59.28,59.32,50200.0,39.7423,39.7758,39.6887,39.7155,50200.0
2015-03-16 14:30:00,59.31,59.36,59.26,59.36,36600.0,39.7088,39.7423,39.6754,39.7423,36600.0
2015-03-16 14:35:00,59.37,59.41,59.31,59.32,55000.0,39.749,39.7758,39.7088,39.7155,55000.0
2015-03-16 14:40:00,59.32,59.48,59.31,59.47,47400.0,39.7155,39.8226,39.7088,39.816,47400.0
2015-03-16 14:45:00,59.47,59.5,59.42,59.42,56800.0,39.816,39.836,39.7825,39.7825,56800.0
2015-03-16 14:50:00,59.43,59.48,59.37,59.37,29100.0,39.7892,39.8226,39.749,39.749,29100.0
2015-03-16 14:55:00,59.38,59.43,59.34,59.36,35800.0,39.7557,39.7892,39.7289,39.7423,35800.0
2015-03-16 15:00:00,59.36,59.5,59.36,59.49,71200.0,39.7423,39.836,39.7423,39.8293,71200.0
2015-03-16 15:05:00,59.49,59.55,59.47,59.54,85000.0,39.8293,39.8695,39.816,39.8628,85000.0
2015-03-16 15:10:00,59.55,59.7,59.54,59.69,112300.0,39.8695,39.9699,39.8628,39.9632,112300.0
2015-03-16 15:15:00,59.7,59.7,59.58,59.61,79100.0,39.9699,39.9699,39.8896,39.9097,79100.0
2015-03-16 15:20:00,59.61,59.64,59.59,59.62,64400.0,39.9097,39.9298,39.8963,39.9164,64400.0
2015-03-16 15:25:00,59.62,59.65,59.57,59.65,87700.0,39.9164,39.9365,39.8829,39.9365,87700.0
2015-03-16 15:30:00,59.64,59.7,59.63,59.67,100600.0,39.9298,39.9699,39.9231,39.9499,100600.0
2015-03-16 15:35:00,59.66,59.66,59.56,59.56,105200.0,39.9432,39.9432,39.8762,39.8762,105200.0
2015-03-16 15:40:00,59.57,59.61,59.54,59.55,120900.0,39.8829,39.9097,39.8628,39.8695,120900.0
2015-03-16 15:45:00,59.55,59.58,59.49,59.58,154100.0,39.8695,39.8896,39.8293,39.8896,154100.0
2015-03-16 15:50:00,59.58,59.63,59.55,59.55,155600.0,39.8896,39.9231,39.8695,39.8695,155600.0
2015-03-16 15:55:00,59.55,59.7,59.55,59.65,292300.0,39.8695,39.9699,39.8695,39.9365,292300.0
2015-03-17 09:30:00,59.42,59.42,58.86,59.08,134100.0,39.7825,39.7825,39.4075,39.5548,134100.0
2015-03-17 09:35:00,59.09,59.4,59.0,59.0,82900.0,39.5615,39.7691,39.5013,39.5013,82900.0
2015-03-17 09:40:00,59.0,59.03,58.73,58.73,102200.0,39.5013,39.5214,39.3205,39.3205,102200.0
2015-03-17 09:45:00,58.73,58.75,58.51,58.52,104600.0,39.3205,39.3339,39.1732,39.1799,104600.0
2015-03-17 09:50:00,58.5,58.63,58.39,58.5,185900.0,39.1665,39.2536,39.0929,39.1665,185900.0
2015-03-17 09:55:00,58.5,58.71,58.46,58.66,94900.0,39.1665,39.3071,39.1397,39.2736,94900.0
2015-03-17 10:00:00,58.67,58.87,58.62,58.87,85200.0,39.2803,39.4142,39.2469,39.4142,85200.0
2015-03-17 10:05:00,58.86,58.86,58.64,58.74,70500.0,39.4075,39.4075,39.2603,39.3272,70500.0
2015-03-17 10:10:00,58.73,59.07,58.71,59.06,230300.0,39.3205,39.5481,39.3071,39.5415,230300.0
2015-03-17 10:15:00,59.06,59.06,58.94,58.99,92000.0,39.5415,39.5415,39.4611,39.4946,92000.0
2015-03-17 10:20:00,59.0,59.04,58.85,58.91,57400.0,39.5013,39.5281,39.4009,39.441,57400.0
2015-03-17 10:25:00,58.91,59.07,58.89,59.05,58600.0,39.441,39.5481,39.4276,39.5348,58600.0
2015-03-17 10:30:00,59.07,59.12,59.03,59.06,43700.0,39.5481,39.5816,39.5214,39.5415,43700.0
2015-03-17 10:35:00,59.05,59.06,58.94,59.05,50200.0,39.5348,39.5415,39.4611,39.5348,50200.0
2015-03-17 10:40:00,59.05,59.09,58.97,59.04,36800.0,39.5348,39.5615,39.4812,39.5281,36800.0
2015-03-17 10:45:00,59.05,59.11,59.02,59.09,32500.0,39.5348,39.5749,39.5147,39.5615,32500.0
2015-03-17 10:50:00,59.08,59.18,59.02,59.18,39200.0,39.5548,39.6218,39.5147,39.6218,39200.0
2015-03-17 10:55:00,59.18,59.31,59.15,59.24,70900.0,39.6218,39.7088,39.6017,39.662,70900.0
2015-03-17 11:00:00,59.23,59.26,59.18,59.26,44000.0,39.6553,39.6754,39.6218,39.6754,44000.0
2015-03-17 11:05:00,59.27,59.29,59.21,59.23,47000.0,39.682,39.6954,39.6419,39.6553,47000.0
2015-03-17 11:10:00,59.22,59.22,59.16,59.17,29600.0,39.6486,39.6486,39.6084,39.6151,29600.0
2015-03-17 11:15:00,59.18,59.24,59.03,59.03,40900.0,39.6218,39.662,39.5214,39.5214,40900.0
2015-03-17 11:20:00,59.03,59.13,58.96,59.12,36600.0,39.5214,39.5883,39.4745,39.5816,36600.0
2015-03-17 11:25:00,59.13,59.36,59.11,59.32,41300.0,39.5883,39.7423,39.5749,39.7155,41300.0
2015-03-17 11:30:00,59.32,59.34,59.23,59.31,57900.0,39.7155,39.7289,39.6553,39.7088,57900.0
2015-03-17 11:35:00,59.3,59.31,59.15,59.15,45500.0,39.7021,39.7088,39.6017,39.6017,45500.0
2015-03-17 11:40:00,59.14,59.21,59.11,59.19,39500.0,39.595,39.6419,39.5749,39.6285,39500.0
2015-03-17 11:45:00,59.19,59.23,59.14,59.19,25200.0,39.6285,39.6553,39.595,39.6285,25200.0
2015-03-17 11:50:00,59.2,59.39,59.2,59.33,54400.0,39.6352,39.7624,39.6352,39.7222,54400.0
2015-03-17 11:55:00,59.34,59.36,59.31,59.35,34200.0,39.7289,39.7423,39.7088,39.7356,34200.0
2015-03-17 12:00:00,59.34,59.35,59.2,59.2,27900.0,39.7289,39.7356,39.6352,39.6352,27900.0
2015-03-17 12:05:00,59.21,59.38,59.21,59.37,28500.0,39.6419,39.7557,39.6419,39.749,28500.0
2015-03-17 12:10:00,59.37,59.38,59.26,59.28,29300.0,39.749,39.7557,39.6754,39.6887,29300.0
2015-03-17 12:15:00,59.28,59.36,59.25,59.36,17000.0,39.6887,39.7423,39.6687,39.7423,17000.0
2015-03-17 12:20:00,59.38,59.47,59.38,59.39,44800.0,39.7557,39.816,39.7557,39.7624,44800.0
2015-03-17 12:25:00,59.39,59.46,59.34,59.45,30800.0,39.7624,39.8093,39.7289,39.8026,30800.0
2015-03-17 12:30:00,59.44,59.47,59.39,59.47,21400.0,39.7959,39.816,39.7624,39.816,21400.0
2015-03-17 12:35:00,59.48,59.6,59.45,59.6,64700.0,39.8226,39.903,39.8026,39.903,64700.0
2015-03-17 12:40:00,59.59,59.78,59.57,59.74,109100.0,39.8963,40.0235,39.8829,39.9967,109100.0
2015-03-17 12:45:00,59.73,59.76,59.59,59.68,41700.0,39.99,40.0101,39.8963,39.9565,41700.0
2015-03-17 12:50:00,59.67,59.76,59.66,59.67,39500.0,39.9499,40.0101,39.9432,39.9499,39500.0
2015-03-17 12:55:00,59.66,59.66,59.53,59.63,28700.0,39.9432,39.9432,39.8561,39.9231,28700.0
2015-03-17 13:00:00,59.64,59.73,59.63,59.72,36600.0,39.9298,39.99,39.9231,39.9833,36600.0
2015-03-17 13:05:00,59.72,59.81,59.71,59.81,49400.0,39.9833,40.0436,39.9766,40.0436,49400.0
2015-03-17 13:10:00,59.81,59.89,59.79,59.86,43800.0,40.0436,40.0971,40.0302,40.0771,43800.0
2015-03-17 13:15:00,59.86,59.9,59.75,59.76,73300.0,40.0771,40.1038,40.0034,40.0101,73300.0
2015-03-17 13:20:00,59.77,59.93,59.77,59.91,44000.0,40.0168,40.1239,40.0168,40.1105,44000.0
2015-03-17 13:25:00,59.9,59.99,59.88,59.92,46400.0,40.1038,40.1641,40.0905,40.1172,46400.0
2015-03-17 13:30:00,59.92,59.99,59.92,59.97,95300.0,40.1172,40.1641,40.1172,40.1507,95300.0
2015-03-17 13:35:00,59.97,60.0,59.9,59.92,74600.0,40.1507,40.1708,40.1038,40.1172,74600.0
2015-03-17 13:40:00,59.92,60.0,59.84,59.99,50000.0,40.1172,40.1708,40.0637,40.1641,50000.0
2015-03-17 13:45:00,59.99,59.99,59.9,59.92,35200.0,40.1641,40.1641,40.1038,40.1172,35200.0
2015-03-17 13:50:00,59.93,60.01,59.92,59.99,52100.0,40.1239,40.1775,40.1172,40.1641,52100.0
2015-03-17 13:55:00,59.98,60.11,59.98,60.03,66000.0,40.1574,40.2444,40.1574,40.1909,66000.0
2015-03-17 14:00:00,60.01,60.13,59.99,60.11,68600.0,40.1775,40.2578,40.1641,40.2444,68600.0
2015-03-17 14:05:00,60.1,60.14,59.86,59.88,67000.0,40.2377,40.2645,40.0771,40.0905,67000.0
2015-03-17 14:10:00,59.89,59.99,59.87,59.88,53500.0,40.0971,40.1641,40.0838,40.0905,53500.0
2015-03-17 14:15:00,59.89,59.99,59.88,59.98,26200.0,40.0971,40.1641,40.0905,40.1574,26200.0
2015-03-17 14:20:00,59.98,60.0,59.86,59.86,56200.0,40.1574,40.1708,40.0771,40.0771,56200.0
2015-03-17 14:25:00,59.86,59.89,59.75,59.76,60400.0,40.0771,40.0971,40.0034,40.0101,60400.0
2015-03-17 14:30:00,59.76,59.92,59.75,59.92,46900.0,40.0101,40.1172,40.0034,40.1172,46900.0
2015-03-17 14:35:00,59.91,59.92,59.74,59.8,42800.0,40.1105,40.1172,39.9967,40.0369,42800.0
2015-03-17 14:40:00,59.81,59.87,59.72,59.76,43100.0,40.0436,40.0838,39.9833,40.0101,43100.0
2015-03-17 14:45:00,59.78,59.83,59.77,59.8,30400.0,40.0235,40.057,40.0168,40.0369,30400.0
2015-03-17 14:50:00,59.8,59.9,59.79,59.89,46700.0,40.0369,40.1038,40.0302,40.0971,46700.0
2015-03-17 14:55:00,59.91,59.95,59.87,59.89,38500.0,40.1105,40.1373,40.0838,40.0971,38500.0
2015-03-17 15:00:00,59.88,59.9,59.81,59.84,74600.0,40.0905,40.1038,40.0436,40.0637,74600.0
2015-03-17 15:05:00,59.84,59.94,59.77,59.92,96200.0,40.0637,40.1306,40.0168,40.1172,96200.0
2015-03-17 15:10:00,59.92,60.0,59.91,59.98,63900.0,40.1172,40.1708,40.1105,40.1574,63900.0
2015-03-17 15:15:00,59.98,60.0,59.88,59.93,91000.0,40.1574,40.1708,40.0905,40.1239,91000.0
2015-03-17 15:20:00,59.93,60.01,59.88,60.01,85200.0,40.1239,40.1775,40.0905,40.1775,85200.0
2015-03-17 15:25:00,60.01,60.03,59.96,59.97,36600.0,40.1775,40.1909,40.144,40.1507,36600.0
2015-03-17 15:30:00,59.97,59.99,59.9,59.96,63500.0,40.1507,40.1641,40.1038,40.144,63500.0
2015-03-17 15:35:00,59.95,59.96,59.85,59.9,61000.0,40.1373,40.144,40.0704,40.1038,61000.0
2015-03-17 15:40:00,59.89,59.97,59.87,59.97,58000.0,40.0971,40.1507,40.0838,40.1507,58000.0
2015-03-17 15:45:00,59.96,60.01,59.92,60.0,72900.0,40.144,40.1775,40.1172,40.1708,72900.0
2015-03-17 15:50:00,60.0,60.0,59.94,59.98,86500.0,40.1708,40.1708,40.1306,40.1574,86500.0
2015-03-17 15:55:00,59.97,59.98,59.88,59.88,150500.0,40.1507,40.1574,40.0905,40.0905,150500.0
2015-03-18 09:30:00,59.99,60.3,59.76,60.11,206900.0,40.1641,40.3716,40.0101,40.2444,206900.0
2015-03-18 09:35:00,60.13,60.17,59.78,59.93,77300.0,40.2578,40.2846,40.0235,40.1239,77300.0
2015-03-18 09:40:00,59.93,59.99,59.72,59.85,50900.0,40.1239,40.1641,39.9833,40.0704,50900.0
2015-03-18 09:45:00,59.85,59.98,59.77,59.95,73500.0,40.0704,40.1574,40.0168,40.1373,73500.0
2015-03-18 09:50:00,59.95,60.08,59.74,59.87,98000.0,40.1373,40.2244,39.9967,40.0838,98000.0
2015-03-18 09:55:00,59.87,59.88,59.59,59.85,49400.0,40.0838,40.0905,39.8963,40.0704,49400.0
2015-03-18 10:00:00,59.82,59.83,59.71,59.76,22800.0,40.0503,40.057,39.9766,40.0101,22800.0
2015-03-18 10:05:00,59.75,59.81,59.69,59.77,82700.0,40.0034,40.0436,39.9632,40.0168,82700.0
2015-03-18 10:10:00,59.76,59.85,59.72,59.76,103300.0,40.0101,40.0704,39.9833,40.0101,103300.0
2015-03-18 10:15:00,59.76,59.88,59.75,59.86,20800.0,40.0101,40.0905,40.0034,40.0771,20800.0
2015-03-18 10:20:00,59.87,59.9,59.72,59.85,44500.0,40.0838,40.1038,39.9833,40.0704,44500.0
2015-03-18 10:25:00,59.85,59.93,59.83,59.9,79700.0,40.0704,40.1239,40.057,40.1038,79700.0
2015-03-18 10:30:00,59.91,60.22,59.9,59.99,166500.0,40.1105,40.3181,40.1038,40.1641,166500.0
2015-03-18 10:35:00,59.99,60.02,59.89,60.0,63700.0,40.1641,40.1842,40.0971,40.1708,63700.0
2015-03-18 10:40:00,60.0,60.21,59.97,60.16,48400.0,40.1708,40.3114,40.1507,40.2779,48400.0
2015-03-18 10:45:00,60.16,60.24,60.07,60.2,45700.0,40.2779,40.3315,40.2177,40.3047,45700.0
2015-03-18 10:50:00,60.2,60.32,60.1,60.29,89800.0,40.3047,40.385,40.2377,40.365,89800.0
2015-03-18 10:55:00,60.28,60.29,60.16,60.17,31200.0,40.3583,40.365,40.2779,40.2846,31200.0
2015-03-18 11:00:00,60.16,60.28,59.96,59.98,63000.0,40.2779,40.3583,40.144,40.1574,63000.0
2015-03-18 11:05:00,59.96,60.14,59.94,60.05,75200.0,40.144,40.2645,40.1306,40.2043,75200.0
2015-03-18 11:10:00,60.06,60.23,59.98,60.2,53300.0,40.211,40.3248,40.1574,40.3047,53300.0
2015-03-18 11:15:00,60.21,60.21,60.16,60.17,15600.0,40.3114,40.3114,40.2779,40.2846,15600.0
2015-03-18 11:20:00,60.17,60.2,60.15,60.2,35100.0,40.2846,40.3047,40.2712,40.3047,35100.0
2015-03-18 11:25:00,60.2,60.33,60.19,60.32,48700.0,40.3047,40.3917,40.298,40.385,48700.0
2015-03-18 11:30:00,60.32,60.36,60.31,60.35,62300.0,40.385,40.4118,40.3783,40.4051,62300.0
2015-03-18 11:35:00,60.35,60.44,60.34,60.44,66500.0,40.4051,40.4654,40.3984,40.4654,66500.0
2015-03-18 11:40:00,60.44,60.5,60.29,60.31,55100.0,40.4654,40.5055,40.365,40.3783,55100.0
2015-03-18 11:45:00,60.31,60.47,60.31,60.45,65200.0,40.3783,40.4855,40.3783,40.4721,65200.0
2015-03-18 11:50:00,60.46,60.49,60.39,60.49,33100.0,40.4788,40.4989,40.4319,40.4989,33100.0
2015-03-18 11:55:00,60.47,60.48,60.41,60.44,22800.0,40.4855,40.4922,40.4453,40.4654,22800.0
2015-03-18 12:00:00,60.45,60.5,60.44,60.46,39300.0,40.4721,40.5055,40.4654,40.4788,39300.0
2015-03-18 12:05:00,60.46,60.47,60.31,60.31,36600.0,40.4788,40.4855,40.3783,40.3783,36600.0
2015-03-18 12:10:00,60.32,60.39,60.23,60.37,38800.0,40.385,40.4319,40.3248,40.4185,38800.0
2015-03-18 12:15:00,60.39,60.39,60.26,60.3,16100.0,40.4319,40.4319,40.3449,40.3716,16100.0
2015-03-18 12:20:00,60.31,60.33,60.25,60.3,28700.0,40.3783,40.3917,40.3382,40.3716,28700.0
2015-03-18 12:25:00,60.3,60.45,60.27,60.45,22200.0,40.3716,40.4721,40.3516,40.4721,22200.0
2015-03-18 12:30:00,60.45,60.45,60.38,60.43,26100.0,40.4721,40.4721,40.4252,40.4587,26100.0
2015-03-18 12:35:00,60.44,60.53,60.42,60.5,47800.0,40.4654,40.5256,40.452,40.5055,47800.0
2015-03-18 12:40:00,60.5,60.58,60.48,60.57,30200.0,40.5055,40.5591,40.4922,40.5524,30200.0
2015-03-18 12:45:00,60.57,60.6,60.51,60.51,21200.0,40.5524,40.5725,40.5122,40.5122,21200.0
2015-03-18 12:50:00,60.52,60.55,60.46,60.55,16300.0,40.5189,40.539,40.4788,40.539,16300.0
2015-03-18 12:55:00,60.55,60.56,60.46,60.51,17800.0,40.539,40.5457,40.4788,40.5122,17800.0
2015-03-18 13:00:00,60.54,60.66,60.5,60.66,32200.0,40.5323,40.6127,40.5055,40.6127,32200.0
2015-03-18 13:05:00,60.67,60.69,60.61,60.65,38700.0,40.6194,40.6328,40.5792,40.606,38700.0
2015-03-18 13:10:00,60.65,60.87,60.65,60.87,85000.0,40.606,40.7533,40.606,40.7533,85000.0
2015-03-18 13:15:00,60.86,60.89,60.78,60.89,37200.0,40.7466,40.7667,40.693,40.7667,37200.0
2015-03-18 13:20:00,60.88,60.95,60.82,60.88,76000.0,40.76,40.8068,40.7198,40.76,76000.0
2015-03-18 13:25:00,60.89,61.05,60.89,61.01,108000.0,40.7667,40.8738,40.7667,40.847,108000.0
2015-03-18 13:30:00,61.0,61.04,60.91,61.04,77300.0,40.8403,40.8671,40.7801,40.8671,77300.0
2015-03-18 13:35:00,61.04,61.18,60.89,60.89,120300.0,40.8671,40.9608,40.7667,40.7667,120300.0
2015-03-18 13:40:00,60.86,60.97,60.83,60.86,136400.0,40.7466,40.8202,40.7265,40.7466,136400.0
2015-03-18 13:45:00,60.87,60.97,60.81,60.93,37200.0,40.7533,40.8202,40.7131,40.7934,37200.0
2015-03-18 13:50:00,60.92,61.0,60.92,60.96,31300.0,40.7867,40.8403,40.7867,40.8135,31300.0
2015-03-18 13:55:00,60.98,61.07,60.91,60.95,37300.0,40.8269,40.8872,40.7801,40.8068,37300.0
2015-03-18 14:00:00,60.96,61.46,60.88,61.36,140100.0,40.8135,41.1483,40.76,41.0813,140100.0
2015-03-18 14:05:00,61.4,61.57,61.26,61.35,117100.0,41.1081,41.2219,41.0144,41.0746,117100.0
2015-03-18 14:10:00,61.38,61.6,61.38,61.57,103900.0,41.0947,41.242,41.0947,41.2219,103900.0
2015-03-18 14:15:00,61.58,61.72,61.52,61.69,59900.0,41.2286,41.3224,41.1885,41.3023,59900.0
2015-03-18 14:20:00,61.69,61.87,61.67,61.69,151700.0,41.3023,41.4228,41.2889,41.3023,151700.0
2015-03-18 14:25:00,61.7,61.71,61.53,61.61,144100.0,41.309,41.3157,41.1951,41.2487,144100.0
2015-03-18 14:30:00,61.59,61.68,61.58,61.63,121900.0,41.2353,41.2956,41.2286,41.2621,121900.0
2015-03-18 14:35:00,61.63,61.71,61.59,61.66,280000.0,41.2621,41.3157,41.2353,41.2822,280000.0
2015-03-18 14:40:00,61.67,61.67,61.48,61.57,100300.0,41.2889,41.2889,41.1617,41.2219,100300.0
2015-03-18 14:45:00,61.57,61.59,61.49,61.55,50200.0,41.2219,41.2353,41.1684,41.2085,50200.0
2015-03-18 14:50:00,61.57,61.7,61.54,61.67,61200.0,41.2219,41.309,41.2018,41.2889,61200.0
2015-03-18 14:55:00,61.69,61.79,61.69,61.79,56100.0,41.3023,41.3692,41.3023,41.3692,56100.0
2015-03-18 15:00:00,61.77,62.06,61.75,62.04,152600.0,41.3558,41.55,41.3424,41.5366,152600.0
2015-03-18 15:05:00,62.04,62.12,62.01,62.1,73600.0,41.5366,41.5902,41.5165,41.5768,73600.0
2015-03-18 15:10:00,62.1,62.37,62.09,62.27,186300.0,41.5768,41.7575,41.5701,41.6906,186300.0
2015-03-18 15:15:00,62.29,62.54,62.27,62.44,171600.0,41.704,41.8714,41.6906,41.8044,171600.0
2015-03-18 15:20:00,62.44,62.45,62.28,62.28,125400.0,41.8044,41.8111,41.6973,41.6973,125400.0
2015-03-18 15:25:00,62.28,62.55,62.25,62.36,223600.0,41.6973,41.8781,41.6772,41.7508,223600.0
2015-03-18 15:30:00,62.36,62.4,62.26,62.36,281900.0,41.7508,41.7776,41.6839,41.7508,281900.0
2015-03-18 15:35:00,62.33,62.35,61.87,61.9,320400.0,41.7308,41.7441,41.4228,41.4429,320400.0
2015-03-18 15:40:00,61.91,61.93,61.72,61.75,191500.0,41.4496,41.463,41.3224,41.3424,191500.0
2015-03-18 15:45:00,61.75,61.87,61.72,61.87,266400.0,41.3424,41.4228,41.3224,41.4228,266400.0
2015-03-18 15:50:00,61.87,61.94,61.84,61.91,285600.0,41.4228,41.4696,41.4027,41.4496,285600.0
2015-03-18 15:55:00,61.92,62.0,61.76,61.94,512500.0,41.4563,41.5098,41.3491,41.4696,512500.0
2015-03-19 09:30:00,61.36,61.52,60.98,61.16,178800.0,41.0813,41.1885,40.8269,40.9474,178800.0
2015-03-19 09:35:00,61.18,61.39,61.09,61.32,52600.0,40.9608,41.1014,40.9006,41.0546,52600.0
2015-03-19 09:40:00,61.29,61.4,61.08,61.39,42000.0,41.0345,41.1081,40.8939,41.1014,42000.0
2015-03-19 09:45:00,61.35,61.37,60.9,61.01,75300.0,41.0746,41.088,40.7734,40.847,75300.0
2015-03-19 09:50:00,61.02,61.19,60.96,60.98,69400.0,40.8537,40.9675,40.8135,40.8269,69400.0
2015-03-19 09:55:00,60.98,61.21,60.98,61.21,80500.0,40.8269,40.9809,40.8269,40.9809,80500.0
2015-03-19 10:00:00,61.18,61.29,61.11,61.22,55100.0,40.9608,41.0345,40.914,40.9876,55100.0
2015-03-19 10:05:00,61.2,61.23,61.11,61.16,41500.0,40.9742,40.9943,40.914,40.9474,41500.0
2015-03-19 10:10:00,61.14,61.33,61.1,61.3,76800.0,40.934,41.0612,40.9073,41.0412,76800.0
2015-03-19 10:15:00,61.31,61.42,61.27,61.29,41500.0,41.0479,41.1215,41.0211,41.0345,41500.0
2015-03-19 10:20:00,61.29,61.29,61.05,61.2,114500.0,41.0345,41.0345,40.8738,40.9742,114500.0
2015-03-19 10:25:00,61.2,61.2,60.97,61.1,57900.0,40.9742,40.9742,40.8202,40.9073,57900.0
2015-03-19 10:30:00,61.1,61.16,61.06,61.11,51200.0,40.9073,40.9474,40.8805,40.914,51200.0
2015-03-19 10:35:00,61.1,61.25,60.96,61.23,69600.0,40.9073,41.0077,40.8135,40.9943,69600.0
2015-03-19 10:40:00,61.23,61.37,61.2,61.27,61400.0,40.9943,41.088,40.9742,41.0211,61400.0
2015-03-19 10:45:00,61.27,61.3,61.18,61.18,57600.0,41.0211,41.0412,40.9608,40.9608,57600.0
2015-03-19 10:50:00,61.18,61.29,61.07,61.13,60100.0,40.9608,41.0345,40.8872,40.9273,60100.0
2015-03-19 10:55:00,61.12,61.15,61.08,61.14,22500.0,40.9206,40.9407,40.8939,40.934,22500.0
2015-03-19 11:00:00,61.13,61.13,60.94,60.97,35500.0,40.9273,40.9273,40.8001,40.8202,35500.0
2015-03-19 11:05:00,60.97,60.99,60.86,60.97,59200.0,40.8202,40.8336,40.7466,40.8202,59200.0
2015-03-19 11:10:00,60.98,61.12,60.97,61.12,30100.0,40.8269,40.9206,40.8202,40.9206,30100.0
2015-03-19 11:15:00,61.13,61.19,61.07,61.07,37100.0,40.9273,40.9675,40.8872,40.8872,37100.0
2015-03-19 11:20:00,61.07,61.11,60.9,60.9,38700.0,40.8872,40.914,40.7734,40.7734,38700.0
2015-03-19 11:25:00,60.92,60.97,60.8,60.82,52100.0,40.7867,40.8202,40.7064,40.7198,52100.0
2015-03-19 11:30:00,60.81,60.83,60.66,60.76,71300.0,40.7131,40.7265,40.6127,40.6796,71300.0
2015-03-19 11:35:00,60.78,60.78,60.67,60.74,49100.0,40.693,40.693,40.6194,40.6662,49100.0
2015-03-19 11:40:00,60.73,60.8,60.65,60.76,26500.0,40.6595,40.7064,40.606,40.6796,26500.0
2015-03-19 11:45:00,60.76,60.87,60.74,60.77,22500.0,40.6796,40.7533,40.6662,40.6863,22500.0
2015-03-19 11:50:00,60.77,60.77,60.69,60.71,27100.0,40.6863,40.6863,40.6328,40.6461,27100.0
2015-03-19 11:55:00,60.71,60.72,60.65,60.68,44900.0,40.6461,40.6528,40.606,40.6261,44900.0
2015-03-19 12:00:00,60.67,60.83,60.66,60.82,39900.0,40.6194,40.7265,40.6127,40.7198,39900.0
2015-03-19 12:05:00,60.81,60.84,60.73,60.74,44600.0,40.7131,40.7332,40.6595,40.6662,44600.0
2015-03-19 12:10:00,60.73,60.75,60.63,60.73,48600.0,40.6595,40.6729,40.5926,40.6595,48600.0
2015-03-19 12:15:00,60.73,60.74,60.6,60.71,34400.0,40.6595,40.6662,40.5725,40.6461,34400.0
2015-03-19 12:20:00,60.71,60.78,60.63,60.74,23700.0,40.6461,40.693,40.5926,40.6662,23700.0
2015-03-19 12:25:00,60.72,60.82,60.72,60.79,22900.0,40.6528,40.7198,40.6528,40.6997,22900.0
2015-03-19 12:30:00,60.79,60.8,60.68,60.69,28100.0,40.6997,40.7064,40.6261,40.6328,28100.0
2015-03-19 12:35:00,60.67,60.76,60.62,60.74,31500.0,40.6194,40.6796,40.5859,40.6662,31500.0
2015-03-19 12:40:00,60.73,60.76,60.68,60.71,19900.0,40.6595,40.6796,40.6261,40.6461,19900.0
2015-03-19 12:45:00,60.71,60.74,60.63,60.68,29400.0,40.6461,40.6662,40.5926,40.6261,29400.0
2015-03-19 12:50:00,60.69,60.72,60.6,60.63,34400.0,40.6328,40.6528,40.5725,40.5926,34400.0
2015-03-19 12:55:00,60.63,60.63,60.56,60.57,37800.0,40.5926,40.5926,40.5457,40.5524,37800.0
2015-03-19 13:00:00,60.55,60.57,60.51,60.54,38100.0,40.539,40.5524,40.5122,40.5323,38100.0
2015-03-19 13:05:00,60.54,60.65,60.52,60.63,47700.0,40.5323,40.606,40.5189,40.5926,47700.0
2015-03-19 13:10:00,60.63,60.69,60.6,60.66,25600.0,40.5926,40.6328,40.5725,40.6127,25600.0
2015-03-19 13:15:00,60.65,60.72,60.61,60.62,43500.0,40.606,40.6528,40.5792,40.5859,43500.0
2015-03-19 13:20:00,60.62,60.68,60.59,60.65,25300.0,40.5859,40.6261,40.5658,40.606,25300.0
2015-03-19 13:25:00,60.66,60.73,60.65,60.69,30000.0,40.6127,40.6595,40.606,40.6328,30000.0
2015-03-19 13:30:00,60.69,60.71,60.59,60.61,34100.0,40.6328,40.6461,40.5658,40.5792,34100.0
2015-03-19 13:35:00,60.61,60.63,60.51,60.52,44800.0,40.5792,40.5926,40.5122,40.5189,44800.0
2015-03-19 13:40:00,60.52,60.54,60.45,60.52,42900.0,40.5189,40.5323,40.4721,40.5189,42900.0
2015-03-19 13:45:00,60.52,60.52,60.41,60.47,70000.0,40.5189,40.5189,40.4453,40.4855,70000.0
2015-03-19 13:50:00,60.48,60.54,60.41,60.53,31800.0,40.4922,40.5323,40.4453,40.5256,31800.0
2015-03-19 13:55:00,60.53,60.53,60.4,60.42,58900.0,40.5256,40.5256,40.4386,40.452,58900.0
2015-03-19 14:00:00,60.42,60.49,60.4,60.44,49400.0,40.452,40.4989,40.4386,40.4654,49400.0
2015-03-19 14:05:00,60.46,60.71,60.46,60.71,71800.0,40.4788,40.6461,40.4788,40.6461,71800.0
2015-03-19 14:10:00,60.71,60.83,60.69,60.73,62000.0,40.6461,40.7265,40.6328,40.6595,62000.0
2015-03-19 14:15:00,60.73,60.78,60.65,60.7,37600.0,40.6595,40.693,40.606,40.6395,37600.0
2015-03-19 14:20:00,60.7,60.74,60.64,60.67,32500.0,40.6395,40.6662,40.5993,40.6194,32500.0
2015-03-19 14:25:00,60.66,60.73,60.65,60.66,48300.0,40.6127,40.6595,40.606,40.6127,48300.0
2015-03-19 14:30:00,60.65,60.72,60.64,60.7,36300.0,40.606,40.6528,40.5993,40.6395,36300.0
2015-03-19 14:35:00,60.7,60.73,60.64,60.65,25800.0,40.6395,40.6595,40.5993,40.606,25800.0
2015-03-19 14:40:00,60.66,60.79,60.62,60.79,36500.0,40.6127,40.6997,40.5859,40.6997,36500.0
2015-03-19 14:45:00,60.8,60.86,60.77,60.85,43500.0,40.7064,40.7466,40.6863,40.7399,43500.0
2015-03-19 14:50:00,60.85,60.91,60.76,60.79,44600.0,40.7399,40.7801,40.6796,40.6997,44600.0
2015-03-19 14:55:00,60.77,60.84,60.73,60.84,29200.0,40.6863,40.7332,40.6595,40.7332,29200.0
2015-03-19 15:00:00,60.83,60.91,60.8,60.9,53400.0,40.7265,40.7801,40.7064,40.7734,53400.0
2015-03-19 15:05:00,60.89,60.92,60.77,60.77,43300.0,40.7667,40.7867,40.6863,40.6863,43300.0
2015-03-19 15:10:00,60.77,60.83,60.75,60.81,43700.0,40.6863,40.7265,40.6729,40.7131,43700.0
2015-03-19 15:15:00,60.81,60.83,60.7,60.73,61600.0,40.7131,40.7265,40.6395,40.6595,61600.0
2015-03-19 15:20:00,60.73,60.74,60.58,60.65,70800.0,40.6595,40.6662,40.5591,40.606,70800.0
2015-03-19 15:25:00,60.65,60.85,60.65,60.85,49600.0,40.606,40.7399,40.606,40.7399,49600.0
2015-03-19 15:30:00,60.85,60.86,60.76,60.82,87700.0,40.7399,40.7466,40.6796,40.7198,87700.0
2015-03-19 15:35:00,60.82,60.84,60.72,60.83,71400.0,40.7198,40.7332,40.6528,40.7265,71400.0
2015-03-19 15:40:00,60.83,60.88,60.8,60.81,84100.0,40.7265,40.76,40.7064,40.7131,84100.0
2015-03-19 15:45:00,60.8,60.9,60.77,60.88,124800.0,40.7064,40.7734,40.6863,40.76,124800.0
2015-03-19 15:50:00,60.87,60.89,60.83,60.88,120400.0,40.7533,40.7667,40.7265,40.76,120400.0
2015-03-19 15:55:00,60.88,60.89,60.8,60.81,332800.0,40.76,40.7667,40.7064,40.7131,332800.0
2015-03-20 09:30:00,61.11,61.25,60.85,61.12,768200.0,40.914,41.0077,40.7399,40.9206,768200.0
2015-03-20 09:35:00,61.13,61.5,60.94,61.42,152000.0,40.9273,41.1751,40.8001,41.1215,152000.0
2015-03-20 09:40:00,61.42,61.52,61.35,61.49,101300.0,41.1215,41.1885,41.0746,41.1684,101300.0
2015-03-20 09:45:00,61.5,61.78,61.39,61.72,129800.0,41.1751,41.3625,41.1014,41.3224,129800.0
2015-03-20 09:50:00,61.72,61.82,61.52,61.6,82100.0,41.3224,41.3893,41.1885,41.242,82100.0
2015-03-20 09:55:00,61.59,61.64,61.23,61.31,131400.0,41.2353,41.2688,40.9943,41.0479,131400.0
2015-03-20 10:00:00,61.31,61.47,61.25,61.42,114300.0,41.0479,41.155,41.0077,41.1215,114300.0
2015-03-20 10:05:00,61.42,61.64,61.42,61.59,71900.0,41.1215,41.2688,41.1215,41.2353,71900.0
2015-03-20 10:10:00,61.59,61.66,61.43,61.45,85200.0,41.2353,41.2822,41.1282,41.1416,85200.0
2015-03-20 10:15:00,61.44,61.54,61.3,61.5,112500.0,41.1349,41.2018,41.0412,41.1751,112500.0
2015-03-20 10:20:00,61.51,61.64,61.48,61.55,63600.0,41.1818,41.2688,41.1617,41.2085,63600.0
2015-03-20 10:25:00,61.55,61.75,61.54,61.71,171300.0,41.2085,41.3424,41.2018,41.3157,171300.0
2015-03-20 10:30:00,61.72,61.93,61.7,61.92,125900.0,41.3224,41.463,41.309,41.4563,125900.0
2015-03-20 10:35:00,61.91,62.05,61.85,62.02,170200.0,41.4496,41.5433,41.4094,41.5232,170200.0
2015-03-20 10:40:00,62.03,62.1,62.01,62.04,55000.0,41.5299,41.5768,41.5165,41.5366,55000.0
2015-03-20 10:45:00,62.04,62.06,61.99,61.99,76600.0,41.5366,41.55,41.5031,41.5031,76600.0
2015-03-20 10:50:00,62.0,62.04,61.99,62.0,41600.0,41.5098,41.5366,41.5031,41.5098,41600.0
2015-03-20 10:55:00,61.99,62.04,61.99,62.03,45500.0,41.5031,41.5366,41.5031,41.5299,45500.0
2015-03-20 11:00:00,62.03,62.04,61.99,62.0,50200.0,41.5299,41.5366,41.5031,41.5098,50200.0
2015-03-20 11:05:00,62.0,62.04,61.99,62.0,76700.0,41.5098,41.5366,41.5031,41.5098,76700.0
2015-03-20 11:10:00,62.0,62.07,61.99,62.02,91700.0,41.5098,41.5567,41.5031,41.5232,91700.0
2015-03-20 11:15:00,62.02,62.11,61.99,62.11,80100.0,41.5232,41.5835,41.5031,41.5835,80100.0
2015-03-20 11:20:00,62.11,62.2,62.01,62.18,55100.0,41.5835,41.6437,41.5165,41.6303,55100.0
2015-03-20 11:25:00,62.19,62.22,62.06,62.13,37000.0,41.637,41.6571,41.55,41.5969,37000.0
2015-03-20 11:30:00,62.13,62.15,62.0,62.06,67700.0,41.5969,41.6102,41.5098,41.55,67700.0
2015-03-20 11:35:00,62.07,62.07,61.99,62.03,82900.0,41.5567,41.5567,41.5031,41.5299,82900.0
2015-03-20 11:40:00,62.02,62.05,61.99,62.03,79000.0,41.5232,41.5433,41.5031,41.5299,79000.0
2015-03-20 11:45:00,62.03,62.04,61.98,62.01,101200.0,41.5299,41.5366,41.4964,41.5165,101200.0
2015-03-20 11:50:00,62.02,62.14,61.99,62.05,32900.0,41.5232,41.6036,41.5031,41.5433,32900.0
2015-03-20 11:55:00,62.04,62.06,61.99,62.01,45900.0,41.5366,41.55,41.5031,41.5165,45900.0
2015-03-20 12:00:00,62.01,62.1,61.92,61.94,76100.0,41.5165,41.5768,41.4563,41.4696,76100.0
2015-03-20 12:05:00,61.94,61.99,61.9,61.94,32000.0,41.4696,41.5031,41.4429,41.4696,32000.0
2015-03-20 12:10:00,61.94,61.95,61.83,61.88,29500.0,41.4696,41.4763,41.396,41.4295,29500.0
2015-03-20 12:15:00,61.89,61.9,61.72,61.79,51200.0,41.4362,41.4429,41.3224,41.3692,51200.0
2015-03-20 12:20:00,61.8,61.81,61.72,61.74,43400.0,41.3759,41.3826,41.3224,41.3357,43400.0
2015-03-20 12:25:00,61.75,61.79,61.68,61.77,39500.0,41.3424,41.3692,41.2956,41.3558,39500.0
2015-03-20 12:30:00,61.76,61.81,61.74,61.75,48800.0,41.3491,41.3826,41.3357,41.3424,48800.0
2015-03-20 12:35:00,61.74,61.79,61.67,61.72,44200.0,41.3357,41.3692,41.2889,41.3224,44200.0
2015-03-20 12:40:00,61.72,61.73,61.63,61.72,43100.0,41.3224,41.3291,41.2621,41.3224,43100.0
2015-03-20 12:45:00,61.72,61.72,61.63,61.7,26700.0,41.3224,41.3224,41.2621,41.309,26700.0
2015-03-20 12:50:00,61.7,61.8,61.66,61.77,31900.0,41.309,41.3759,41.2822,41.3558,31900.0
2015-03-20 12:55:00,61.78,61.89,61.78,61.88,46300.0,41.3625,41.4362,41.3625,41.4295,46300.0
2015-03-20 13:00:00,61.88,61.9,61.81,61.88,74700.0,41.4295,41.4429,41.3826,41.4295,74700.0
2015-03-20 13:05:00,61.9,61.93,61.88,61.89,36500.0,41.4429,41.463,41.4295,41.4362,36500.0
2015-03-20 13:10:00,61.89,61.93,61.8,61.89,43100.0,41.4362,41.463,41.3759,41.4362,43100.0
2015-03-20 13:15:00,61.89,62.0,61.87,61.99,34000.0,41.4362,41.5098,41.4228,41.5031,34000.0
2015-03-20 13:20:00,62.0,62.0,61.94,61.95,36000.0,41.5098,41.5098,41.4696,41.4763,36000.0
2015-03-20 13:25:00,61.95,62.0,61.81,61.86,54900.0,41.4763,41.5098,41.3826,41.4161,54900.0
2015-03-20 13:30:00,61.85,61.89,61.83,61.87,50500.0,41.4094,41.4362,41.396,41.4228,50500.0
2015-03-20 13:35:00,61.88,61.9,61.8,61.88,28600.0,41.4295,41.4429,41.3759,41.4295,28600.0
2015-03-20 13:40:00,61.87,61.96,61.84,61.94,36300.0,41.4228,41.483,41.4027,41.4696,36300.0
2015-03-20 13:45:00,61.94,61.96,61.79,61.8,59500.0,41.4696,41.483,41.3692,41.3759,59500.0
2015-03-20 13:50:00,61.81,61.83,61.8,61.81,29600.0,41.3826,41.396,41.3759,41.3826,29600.0
2015-03-20 13:55:00,61.82,61.89,61.8,61.87,42200.0,41.3893,41.4362,41.3759,41.4228,42200.0
2015-03-20 14:00:00,61.87,61.93,61.78,61.82,38700.0,41.4228,41.463,41.3625,41.3893,38700.0
2015-03-20 14:05:00,61.83,61.95,61.8,61.91,52800.0,41.396,41.4763,41.3759,41.4496,52800.0
2015-03-20 14:10:00,61.9,61.94,61.88,61.94,48500.0,41.4429,41.4696,41.4295,41.4696,48500.0
2015-03-20 14:15:00,61.94,61.96,61.9,61.96,52300.0,41.4696,41.483,41.4429,41.483,52300.0
2015-03-20 14:20:00,61.95,61.96,61.88,61.92,71100.0,41.4763,41.483,41.4295,41.4563,71100.0
2015-03-20 14:25:00,61.92,61.92,61.83,61.9,43400.0,41.4563,41.4563,41.396,41.4429,43400.0
2015-03-20 14:30:00,61.89,61.9,61.81,61.87,46600.0,41.4362,41.4429,41.3826,41.4228,46600.0
2015-03-20 14:35:00,61.86,61.92,61.85,61.86,32800.0,41.4161,41.4563,41.4094,41.4161,32800.0
2015-03-20 14:40:00,61.86,61.9,61.82,61.9,35200.0,41.4161,41.4429,41.3893,41.4429,35200.0
2015-03-20 14:45:00,61.9,61.9,61.82,61.85,49700.0,41.4429,41.4429,41.3893,41.4094,49700.0
2015-03-20 14:50:00,61.84,61.85,61.75,61.75,71500.0,41.4027,41.4094,41.3424,41.3424,71500.0
2015-03-20 14:55:00,61.75,61.76,61.67,61.68,82000.0,41.3424,41.3491,41.2889,41.2956,82000.0
2015-03-20 15:00:00,61.68,61.73,61.67,61.71,66100.0,41.2956,41.3291,41.2889,41.3157,66100.0
2015-03-20 15:05:00,61.71,61.72,61.63,61.65,104900.0,41.3157,41.3224,41.2621,41.2755,104900.0
2015-03-20 15:10:00,61.65,61.69,61.64,61.66,99900.0,41.2755,41.3023,41.2688,41.2822,99900.0
2015-03-20 15:15:00,61.67,61.69,61.62,61.62,83600.0,41.2889,41.3023,41.2554,41.2554,83600.0
2015-03-20 15:20:00,61.62,61.62,61.53,61.57,87700.0,41.2554,41.2554,41.1951,41.2219,87700.0
2015-03-20 15:25:00,61.57,61.58,61.49,61.54,85700.0,41.2219,41.2286,41.1684,41.2018,85700.0
2015-03-20 15:30:00,61.54,61.56,61.44,61.47,119200.0,41.2018,41.2152,41.1349,41.155,119200.0
2015-03-20 15:35:00,61.46,61.5,61.43,61.48,235900.0,41.1483,41.1751,41.1282,41.1617,235900.0
2015-03-20 15:40:00,61.48,61.5,61.43,61.5,129300.0,41.1617,41.1751,41.1282,41.1751,129300.0
2015-03-20 15:45:00,61.49,61.65,61.48,61.54,223300.0,41.1684,41.2755,41.1617,41.2018,223300.0
2015-03-20 15:50:00,61.54,61.55,61.46,61.47,162400.0,41.2018,41.2085,41.1483,41.155,162400.0
2015-03-20 15:55:00,61.47,61.53,61.46,61.52,483700.0,41.155,41.1951,41.1483,41.1885,483700.0
2015-03-23 09:30:00,61.79,62.23,61.69,62.17,156600.0,41.3692,41.6638,41.3023,41.6236,156600.0
2015-03-23 09:35:00,62.2,62.32,62.12,62.19,94900.0,41.6437,41.7241,41.5902,41.637,94900.0
2015-03-23 09:40:00,62.19,62.4,62.16,62.34,82100.0,41.637,41.7776,41.6169,41.7375,82100.0
2015-03-23 09:45:00,62.3,62.42,62.23,62.26,82600.0,41.7107,41.791,41.6638,41.6839,82600.0
2015-03-23 09:50:00,62.26,62.38,62.25,62.32,131700.0,41.6839,41.7642,41.6772,41.7241,131700.0
2015-03-23 09:55:00,62.32,62.46,62.29,62.42,135900.0,41.7241,41.8178,41.704,41.791,135900.0
2015-03-23 10:00:00,62.41,62.52,62.34,62.36,163000.0,41.7843,41.858,41.7375,41.7508,163000.0
2015-03-23 10:05:00,62.35,62.64,62.31,62.6,94900.0,41.7441,41.9383,41.7174,41.9115,94900.0
2015-03-23 10:10:00,62.59,62.64,62.48,62.49,109700.0,41.9048,41.9383,41.8312,41.8379,109700.0
2015-03-23 10:15:00,62.49,62.58,62.45,62.5,93300.0,41.8379,41.8981,41.8111,41.8446,93300.0
2015-03-23 10:20:00,62.49,62.6,62.45,62.52,50600.0,41.8379,41.9115,41.8111,41.858,50600.0
2015-03-23 10:25:00,62.54,62.6,62.51,62.55,55200.0,41.8714,41.9115,41.8513,41.8781,55200.0
2015-03-23 10:30:00,62.56,62.62,62.51,62.57,72000.0,41.8847,41.9249,41.8513,41.8914,72000.0
2015-03-23 10:35:00,62.58,62.64,62.52,62.61,79200.0,41.8981,41.9383,41.858,41.9182,79200.0
2015-03-23 10:40:00,62.6,62.64,62.6,62.62,77200.0,41.9115,41.9383,41.9115,41.9249,77200.0
2015-03-23 10:45:00,62.61,62.63,62.54,62.56,76800.0,41.9182,41.9316,41.8714,41.8847,76800.0
2015-03-23 10:50:00,62.57,62.58,62.52,62.52,96900.0,41.8914,41.8981,41.858,41.858,96900.0
2015-03-23 10:55:00,62.52,62.53,62.31,62.33,86100.0,41.858,41.8647,41.7174,41.7308,86100.0
2015-03-23 11:00:00,62.32,62.34,62.2,62.22,74100.0,41.7241,41.7375,41.6437,41.6571,74100.0
2015-03-23 11:05:00,62.21,62.31,62.17,62.29,59700.0,41.6504,41.7174,41.6236,41.704,59700.0
2015-03-23 11:10:00,62.31,62.44,62.3,62.41,37600.0,41.7174,41.8044,41.7107,41.7843,37600.0
2015-03-23 11:15:00,62.42,62.48,62.37,62.44,48900.0,41.791,41.8312,41.7575,41.8044,48900.0
2015-03-23 11:20:00,62.45,62.48,62.38,62.4,29400.0,41.8111,41.8312,41.7642,41.7776,29400.0
2015-03-23 11:25:00,62.4,62.46,62.35,62.39,27400.0,41.7776,41.8178,41.7441,41.7709,27400.0
2015-03-23 11:30:00,62.39,62.44,62.18,62.18,68700.0,41.7709,41.8044,41.6303,41.6303,68700.0
2015-03-23 11:35:00,62.18,62.36,62.17,62.26,46600.0,41.6303,41.7508,41.6236,41.6839,46600.0
2015-03-23 11:40:00,62.25,62.28,62.19,62.24,102900.0,41.6772,41.6973,41.637,41.6705,102900.0
2015-03-23 11:45:00,62.24,62.36,62.24,62.26,41400.0,41.6705,41.7508,41.6705,41.6839,41400.0
2015-03-23 11:50:00,62.27,62.37,62.26,62.36,35400.0,41.6906,41.7575,41.6839,41.7508,35400.0
2015-03-23 11:55:00,62.36,62.39,62.33,62.37,34600.0,41.7508,41.7709,41.7308,41.7575,34600.0
2015-03-23 12:00:00,62.38,62.38,62.24,62.3,28400.0,41.7642,41.7642,41.6705,41.7107,28400.0
2015-03-23 12:05:00,62.3,62.35,62.26,62.33,22000.0,41.7107,41.7441,41.6839,41.7308,22000.0
2015-03-23 12:10:00,62.33,62.39,62.3,62.37,31500.0,41.7308,41.7709,41.7107,41.7575,31500.0
2015-03-23 12:15:00,62.36,62.4,62.35,62.37,44600.0,41.7508,41.7776,41.7441,41.7575,44600.0
2015-03-23 12:20:00,62.38,62.58,62.36,62.58,68100.0,41.7642,41.8981,41.7508,41.8981,68100.0
2015-03-23 12:25:00,62.59,62.61,62.56,62.58,46900.0,41.9048,41.9182,41.8847,41.8981,46900.0
2015-03-23 12:30:00,62.59,62.67,62.57,62.64,46700.0,41.9048,41.9584,41.8914,41.9383,46700.0
2015-03-23 12:35:00,62.65,62.7,62.64,62.65,37300.0,41.945,41.9785,41.9383,41.945,37300.0
2015-03-23 12:40:00,62.65,62.76,62.65,62.73,84300.0,41.945,42.0186,41.945,41.9986,84300.0
2015-03-23 12:45:00,62.71,62.76,62.64,62.66,34900.0,41.9852,42.0186,41.9383,41.9517,34900.0
2015-03-23 12:50:00,62.65,62.75,62.64,62.74,30500.0,41.945,42.012,41.9383,42.0053,30500.0
2015-03-23 12:55:00,62.74,62.74,62.65,62.71,35800.0,42.0053,42.0053,41.945,41.9852,35800.0
2015-03-23 13:00:00,62.71,62.75,62.62,62.62,50200.0,41.9852,42.012,41.9249,41.9249,50200.0
2015-03-23 13:05:00,62.62,62.68,62.54,62.67,87800.0,41.9249,41.9651,41.8714,41.9584,87800.0
2015-03-23 13:10:00,62.67,62.71,62.65,62.67,42200.0,41.9584,41.9852,41.945,41.9584,42200.0
2015-03-23 13:15:00,62.66,62.67,62.61,62.62,31600.0,41.9517,41.9584,41.9182,41.9249,31600.0
2015-03-23 13:20:00,62.63,62.73,62.62,62.73,58500.0,41.9316,41.9986,41.9249,41.9986,58500.0
2015-03-23 13:25:00,62.73,62.75,62.66,62.72,68700.0,41.9986,42.012,41.9517,41.9919,68700.0
2015-03-23 13:30:00,62.71,62.76,62.66,62.71,96900.0,41.9852,42.0186,41.9517,41.9852,96900.0
2015-03-23 13:35:00,62.71,62.77,62.67,62.75,60800.0,41.9852,42.0253,41.9584,42.012,60800.0
2015-03-23 13:40:00,62.76,62.82,62.66,62.78,69300.0,42.0186,42.0588,41.9517,42.032,69300.0
2015-03-23 13:45:00,62.77,62.79,62.54,62.56,88300.0,42.0253,42.0387,41.8714,41.8847,88300.0
2015-03-23 13:50:00,62.55,62.63,62.47,62.47,89400.0,41.8781,41.9316,41.8245,41.8245,89400.0
2015-03-23 13:55:00,62.46,62.55,62.44,62.5,97600.0,41.8178,41.8781,41.8044,41.8446,97600.0
2015-03-23 14:00:00,62.49,62.61,62.44,62.58,105000.0,41.8379,41.9182,41.8044,41.8981,105000.0
2015-03-23 14:05:00,62.58,62.63,62.45,62.51,142000.0,41.8981,41.9316,41.8111,41.8513,142000.0
2015-03-23 14:10:00,62.5,62.63,62.5,62.63,43000.0,41.8446,41.9316,41.8446,41.9316,43000.0
2015-03-23 14:15:00,62.62,62.63,62.53,62.57,52800.0,41.9249,41.9316,41.8647,41.8914,52800.0
2015-03-23 14:20:00,62.57,62.61,62.47,62.59,49700.0,41.8914,41.9182,41.8245,41.9048,49700.0
2015-03-23 14:25:00,62.61,62.63,62.56,62.56,35800.0,41.9182,41.9316,41.8847,41.8847,35800.0
2015-03-23 14:30:00,62.56,62.6,62.54,62.57,80100.0,41.8847,41.9115,41.8714,41.8914,80100.0
2015-03-23 14:35:00,62.56,62.67,62.55,62.66,56800.0,41.8847,41.9584,41.8781,41.9517,56800.0
2015-03-23 14:40:00,62.65,62.75,62.65,62.72,52100.0,41.945,42.012,41.945,41.9919,52100.0
2015-03-23 14:45:00,62.71,62.77,62.7,62.75,64100.0,41.9852,42.0253,41.9785,42.012,64100.0
2015-03-23 14:50:00,62.75,62.77,62.74,62.74,79900.0,42.012,42.0253,42.0053,42.0053,79900.0
2015-03-23 14:55:00,62.75,62.78,62.74,62.77,81800.0,42.012,42.032,42.0053,42.0253,81800.0
2015-03-23 15:00:00,62.76,62.78,62.74,62.77,110800.0,42.0186,42.032,42.0053,42.0253,110800.0
2015-03-23 15:05:00,62.76,62.82,62.74,62.79,141600.0,42.0186,42.0588,42.0053,42.0387,141600.0
2015-03-23 15:10:00,62.79,62.8,62.66,62.69,78200.0,42.0387,42.0454,41.9517,41.9718,78200.0
2015-03-23 15:15:00,62.68,62.68,62.64,62.67,110800.0,41.9651,41.9651,41.9383,41.9584,110800.0
2015-03-23 15:20:00,62.67,62.68,62.64,62.67,55500.0,41.9584,41.9651,41.9383,41.9584,55500.0
2015-03-23 15:25:00,62.66,62.7,62.63,62.65,97100.0,41.9517,41.9785,41.9316,41.945,97100.0
2015-03-23 15:30:00,62.65,62.68,62.64,62.66,96100.0,41.945,41.9651,41.9383,41.9517,96100.0
2015-03-23 15:35:00,62.65,62.67,62.64,62.64,81800.0,41.945,41.9584,41.9383,41.9383,81800.0
2015-03-23 15:40:00,62.64,62.64,62.55,62.55,158800.0,41.9383,41.9383,41.8781,41.8781,158800.0
2015-03-23 15:45:00,62.55,62.57,62.5,62.51,150400.0,41.8781,41.8914,41.8446,41.8513,150400.0
2015-03-23 15:50:00,62.51,62.53,62.49,62.5,135100.0,41.8513,41.8647,41.8379,41.8446,135100.0
2015-03-23 15:55:00,62.5,62.51,62.48,62.49,374100.0,41.8446,41.8513,41.8312,41.8379,374100.0
2015-03-24 09:30:00,62.2,62.45,62.02,62.09,211200.0,41.6437,41.8111,41.5232,41.5701,211200.0
2015-03-24 09:35:00,62.09,62.12,61.9,61.91,99800.0,41.5701,41.5902,41.4429,41.4496,99800.0
2015-03-24 09:40:00,61.9,62.12,61.89,61.99,86300.0,41.4429,41.5902,41.4362,41.5031,86300.0
2015-03-24 09:45:00,61.96,62.1,61.89,62.07,70900.0,41.483,41.5768,41.4362,41.5567,70900.0
2015-03-24 09:50:00,62.06,62.1,61.98,62.06,55100.0,41.55,41.5768,41.4964,41.55,55100.0
2015-03-24 09:55:00,62.06,62.12,61.99,62.05,39300.0,41.55,41.5902,41.5031,41.5433,39300.0
2015-03-24 10:00:00,62.05,62.2,61.99,62.14,68700.0,41.5433,41.6437,41.5031,41.6036,68700.0
2015-03-24 10:05:00,62.12,62.22,62.12,62.17,46000.0,41.5902,41.6571,41.5902,41.6236,46000.0
2015-03-24 10:10:00,62.17,62.23,62.02,62.17,82900.0,41.6236,41.6638,41.5232,41.6236,82900.0
2015-03-24 10:15:00,62.15,62.35,62.15,62.31,40000.0,41.6102,41.7441,41.6102,41.7174,40000.0
2015-03-24 10:20:00,62.31,62.33,62.13,62.17,66200.0,41.7174,41.7308,41.5969,41.6236,66200.0
2015-03-24 10:25:00,62.17,62.19,62.11,62.13,39400.0,41.6236,41.637,41.5835,41.5969,39400.0
2015-03-24 10:30:00,62.13,62.14,62.06,62.1,59400.0,41.5969,41.6036,41.55,41.5768,59400.0
2015-03-24 10:35:00,62.09,62.11,62.03,62.11,53400.0,41.5701,41.5835,41.5299,41.5835,53400.0
2015-03-24 10:40:00,62.12,62.21,62.11,62.13,53600.0,41.5902,41.6504,41.5835,41.5969,53600.0
2015-03-24 10:45:00,62.11,62.17,62.11,62.17,60000.0,41.5835,41.6236,41.5835,41.6236,60000.0
2015-03-24 10:50:00,62.18,62.31,62.18,62.23,54200.0,41.6303,41.7174,41.6303,41.6638,54200.0
2015-03-24 10:55:00,62.23,62.25,62.15,62.23,93100.0,41.6638,41.6772,41.6102,41.6638,93100.0
2015-03-24 11:00:00,62.23,62.24,62.12,62.21,160800.0,41.6638,41.6705,41.5902,41.6504,160800.0
2015-03-24 11:05:00,62.21,62.31,62.13,62.16,55500.0,41.6504,41.7174,41.5969,41.6169,55500.0
2015-03-24 11:10:00,62.16,62.33,62.16,62.33,101900.0,41.6169,41.7308,41.6169,41.7308,101900.0
2015-03-24 11:15:00,62.32,62.34,62.3,62.31,41000.0,41.7241,41.7375,41.7107,41.7174,41000.0
2015-03-24 11:20:00,62.31,62.46,62.31,62.44,54800.0,41.7174,41.8178,41.7174,41.8044,54800.0
2015-03-24 11:25:00,62.43,62.48,62.32,62.36,66300.0,41.7977,41.8312,41.7241,41.7508,66300.0
2015-03-24 11:30:00,62.36,62.61,62.36,62.6,91600.0,41.7508,41.9182,41.7508,41.9115,91600.0
2015-03-24 11:35:00,62.6,62.65,62.45,62.52,73100.0,41.9115,41.945,41.8111,41.858,73100.0
2015-03-24 11:40:00,62.53,62.53,62.43,62.48,31800.0,41.8647,41.8647,41.7977,41.8312,31800.0
2015-03-24 11:45:00,62.49,62.53,62.45,62.5,37400.0,41.8379,41.8647,41.8111,41.8446,37400.0
2015-03-24 11:50:00,62.51,62.55,62.45,62.55,34400.0,41.8513,41.8781,41.8111,41.8781,34400.0
2015-03-24 11:55:00,62.56,62.59,62.52,62.55,37600.0,41.8847,41.9048,41.858,41.8781,37600.0
2015-03-24 12:00:00,62.54,62.62,62.54,62.61,33500.0,41.8714,41.9249,41.8714,41.9182,33500.0
2015-03-24 12:05:00,62.62,62.71,62.58,62.68,54800.0,41.9249,41.9852,41.8981,41.9651,54800.0
2015-03-24 12:10:00,62.67,62.67,62.56,62.6,41700.0,41.9584,41.9584,41.8847,41.9115,41700.0
2015-03-24 12:15:00,62.6,62.64,62.59,62.61,107400.0,41.9115,41.9383,41.9048,41.9182,107400.0
2015-03-24 12:20:00,62.61,62.61,62.46,62.54,35800.0,41.9182,41.9182,41.8178,41.8714,35800.0
2015-03-24 12:25:00,62.55,62.55,62.49,62.55,47700.0,41.8781,41.8781,41.8379,41.8781,47700.0
2015-03-24 12:30:00,62.55,62.56,62.42,62.47,23000.0,41.8781,41.8847,41.791,41.8245,23000.0
2015-03-24 12:35:00,62.47,62.48,62.38,62.45,29700.0,41.8245,41.8312,41.7642,41.8111,29700.0
2015-03-24 12:40:00,62.43,62.49,62.41,62.43,32800.0,41.7977,41.8379,41.7843,41.7977,32800.0
2015-03-24 12:45:00,62.44,62.46,62.34,62.35,51700.0,41.8044,41.8178,41.7375,41.7441,51700.0
2015-03-24 12:50:00,62.35,62.39,62.34,62.37,56400.0,41.7441,41.7709,41.7375,41.7575,56400.0
2015-03-24 12:55:00,62.37,62.37,62.3,62.34,38800.0,41.7575,41.7575,41.7107,41.7375,38800.0
2015-03-24 13:00:00,62.34,62.4,62.32,62.39,40000.0,41.7375,41.7776,41.7241,41.7709,40000.0
2015-03-24 13:05:00,62.39,62.42,62.36,62.37,42600.0,41.7709,41.791,41.7508,41.7575,42600.0
2015-03-24 13:10:00,62.37,62.39,62.34,62.36,37600.0,41.7575,41.7709,41.7375,41.7508,37600.0
2015-03-24 13:15:00,62.36,62.39,62.34,62.35,64200.0,41.7508,41.7709,41.7375,41.7441,64200.0
2015-03-24 13:20:00,62.35,62.41,62.34,62.35,136000.0,41.7441,41.7843,41.7375,41.7441,136000.0
2015-03-24 13:25:00,62.36,62.36,62.24,62.33,58900.0,41.7508,41.7508,41.6705,41.7308,58900.0
2015-03-24 13:30:00,62.32,62.35,62.24,62.25,22900.0,41.7241,41.7441,41.6705,41.6772,22900.0
2015-03-24 13:35:00,62.24,62.31,62.19,62.3,51200.0,41.6705,41.7174,41.637,41.7107,51200.0
2015-03-24 13:40:00,62.31,62.35,62.2,62.2,131200.0,41.7174,41.7441,41.6437,41.6437,131200.0
2015-03-24 13:45:00,62.2,62.22,62.14,62.2,39700.0,41.6437,41.6571,41.6036,41.6437,39700.0
2015-03-24 13:50:00,62.2,62.2,62.09,62.13,116300.0,41.6437,41.6437,41.5701,41.5969,116300.0
2015-03-24 13:55:00,62.13,62.22,62.06,62.1,41700.0,41.5969,41.6571,41.55,41.5768,41700.0
2015-03-24 14:00:00,62.1,62.17,62.06,62.14,42300.0,41.5768,41.6236,41.55,41.6036,42300.0
2015-03-24 14:05:00,62.14,62.2,62.1,62.2,40100.0,41.6036,41.6437,41.5768,41.6437,40100.0
2015-03-24 14:10:00,62.21,62.23,62.16,62.16,127500.0,41.6504,41.6638,41.6169,41.6169,127500.0
2015-03-24 14:15:00,62.16,62.21,62.14,62.14,42200.0,41.6169,41.6504,41.6036,41.6036,42200.0
2015-03-24 14:20:00,62.14,62.16,62.1,62.14,45800.0,41.6036,41.6169,41.5768,41.6036,45800.0
2015-03-24 14:25:00,62.14,62.14,62.03,62.03,83100.0,41.6036,41.6036,41.5299,41.5299,83100.0
2015-03-24 14:30:00,62.03,62.14,62.03,62.1,74900.0,41.5299,41.6036,41.5299,41.5768,74900.0
2015-03-24 14:35:00,62.1,62.14,62.08,62.12,32400.0,41.5768,41.6036,41.5634,41.5902,32400.0
2015-03-24 14:40:00,62.12,62.12,62.01,62.1,45500.0,41.5902,41.5902,41.5165,41.5768,45500.0
2015-03-24 14:45:00,62.11,62.17,62.08,62.14,29500.0,41.5835,41.6236,41.5634,41.6036,29500.0
2015-03-24 14:50:00,62.14,62.14,62.08,62.11,28100.0,41.6036,41.6036,41.5634,41.5835,28100.0
2015-03-24 14:55:00,62.11,62.15,62.11,62.13,36000.0,41.5835,41.6102,41.5835,41.5969,36000.0
2015-03-24 15:00:00,62.14,62.19,62.08,62.08,56600.0,41.6036,41.637,41.5634,41.5634,56600.0
2015-03-24 15:05:00,62.08,62.1,61.9,61.95,420600.0,41.5634,41.5768,41.4429,41.4763,420600.0
2015-03-24 15:10:00,61.96,62.1,61.95,62.06,159000.0,41.483,41.5768,41.4763,41.55,159000.0
2015-03-24 15:15:00,62.05,62.11,62.01,62.11,45300.0,41.5433,41.5835,41.5165,41.5835,45300.0
2015-03-24 15:20:00,62.12,62.12,62.01,62.04,95200.0,41.5902,41.5902,41.5165,41.5366,95200.0
2015-03-24 15:25:00,62.04,62.09,62.03,62.04,75100.0,41.5366,41.5701,41.5299,41.5366,75100.0
2015-03-24 15:30:00,62.04,62.13,62.02,62.12,108900.0,41.5366,41.5969,41.5232,41.5902,108900.0
2015-03-24 15:35:00,62.12,62.18,62.12,62.18,84800.0,41.5902,41.6303,41.5902,41.6303,84800.0
2015-03-24 15:40:00,62.18,62.23,62.17,62.2,111700.0,41.6303,41.6638,41.6236,41.6437,111700.0
2015-03-24 15:45:00,62.19,62.2,62.09,62.11,141800.0,41.637,41.6437,41.5701,41.5835,141800.0
2015-03-24 15:50:00,62.12,62.12,62.09,62.09,130100.0,41.5902,41.5902,41.5701,41.5701,130100.0
2015-03-24 15:55:00,62.09,62.13,62.08,62.08,316700.0,41.5701,41.5969,41.5634,41.5634,316700.0
2015-03-25 09:30:00,62.84,63.55,62.75,63.55,466500.0,42.0722,42.5476,42.012,42.5476,466500.0
2015-03-25 09:35:00,63.55,63.66,63.43,63.44,353700.0,42.5476,42.6212,42.4672,42.4739,353700.0
2015-03-25 09:40:00,63.46,63.73,63.31,63.59,219100.0,42.4873,42.6681,42.3869,42.5743,219100.0
2015-03-25 09:45:00,63.59,63.84,63.5,63.79,145500.0,42.5743,42.7417,42.5141,42.7082,145500.0
2015-03-25 09:50:00,63.79,64.0,63.77,63.92,187700.0,42.7082,42.8488,42.6949,42.7953,187700.0
2015-03-25 09:55:00,63.94,63.98,63.79,63.83,125100.0,42.8087,42.8355,42.7082,42.735,125100.0
2015-03-25 10:00:00,63.85,63.91,63.82,63.91,100000.0,42.7484,42.7886,42.7283,42.7886,100000.0
2015-03-25 10:05:00,63.91,63.96,63.8,63.8,157200.0,42.7886,42.8221,42.7149,42.7149,157200.0
2015-03-25 10:10:00,63.8,63.93,63.77,63.89,95000.0,42.7149,42.802,42.6949,42.7752,95000.0
2015-03-25 10:15:00,63.87,63.87,63.74,63.8,66900.0,42.7618,42.7618,42.6748,42.7149,66900.0
2015-03-25 10:20:00,63.81,63.82,63.67,63.75,43000.0,42.7216,42.7283,42.6279,42.6815,43000.0
2015-03-25 10:25:00,63.75,64.05,63.74,63.99,207800.0,42.6815,42.8823,42.6748,42.8422,207800.0
2015-03-25 10:30:00,63.99,63.99,63.75,63.99,122400.0,42.8422,42.8422,42.6815,42.8422,122400.0
2015-03-25 10:35:00,63.98,64.05,63.95,64.02,118300.0,42.8355,42.8823,42.8154,42.8622,118300.0
2015-03-25 10:40:00,64.02,64.24,63.97,64.22,171300.0,42.8622,43.0095,42.8288,42.9961,171300.0
2015-03-25 10:45:00,64.21,64.25,64.1,64.2,143800.0,42.9894,43.0162,42.9158,42.9827,143800.0
2015-03-25 10:50:00,64.22,64.48,64.2,64.32,156400.0,42.9961,43.1702,42.9827,43.0631,156400.0
2015-03-25 10:55:00,64.32,64.33,64.2,64.28,373900.0,43.0631,43.0698,42.9827,43.0363,373900.0
2015-03-25 11:00:00,64.26,64.43,64.16,64.4,121200.0,43.0229,43.1367,42.956,43.1167,121200.0
2015-03-25 11:05:00,64.4,64.41,64.29,64.37,79200.0,43.1167,43.1233,43.043,43.0966,79200.0
2015-03-25 11:10:00,64.37,64.47,64.32,64.47,85000.0,43.0966,43.1635,43.0631,43.1635,85000.0
2015-03-25 11:15:00,64.47,64.49,64.22,64.34,90200.0,43.1635,43.1769,42.9961,43.0765,90200.0
2015-03-25 11:20:00,64.34,64.35,64.29,64.32,73600.0,43.0765,43.0832,43.043,43.0631,73600.0
2015-03-25 11:25:00,64.31,64.36,64.29,64.34,55200.0,43.0564,43.0899,43.043,43.0765,55200.0
2015-03-25 11:30:00,64.34,64.44,64.12,64.13,164300.0,43.0765,43.1434,42.9292,42.9359,164300.0
2015-03-25 11:35:00,64.13,64.35,64.12,64.2,67800.0,42.9359,43.0832,42.9292,42.9827,67800.0
2015-03-25 11:40:00,64.2,64.21,64.02,64.03,89500.0,42.9827,42.9894,42.8622,42.8689,89500.0
2015-03-25 11:45:00,64.03,64.05,63.97,63.98,158300.0,42.8689,42.8823,42.8288,42.8355,158300.0
2015-03-25 11:50:00,64.0,64.03,63.97,63.99,76300.0,42.8488,42.8689,42.8288,42.8422,76300.0
2015-03-25 11:55:00,63.99,64.08,63.98,64.04,148400.0,42.8422,42.9024,42.8355,42.8756,148400.0
2015-03-25 12:00:00,64.05,64.19,64.05,64.08,57100.0,42.8823,42.9761,42.8823,42.9024,57100.0
2015-03-25 12:05:00,64.08,64.15,64.05,64.07,49300.0,42.9024,42.9493,42.8823,42.8957,49300.0
2015-03-25 12:10:00,64.06,64.15,64.04,64.15,119700.0,42.889,42.9493,42.8756,42.9493,119700.0
2015-03-25 12:15:00,64.14,64.22,64.12,64.22,48800.0,42.9426,42.9961,42.9292,42.9961,48800.0
2015-03-25 12:20:00,64.21,64.26,64.11,64.13,68900.0,42.9894,43.0229,42.9225,42.9359,68900.0
2015-03-25 12:25:00,64.13,64.16,64.04,64.12,50800.0,42.9359,42.956,42.8756,42.9292,50800.0
2015-03-25 12:30:00,64.12,64.2,64.08,64.18,79800.0,42.9292,42.9827,42.9024,42.9694,79800.0
2015-03-25 12:35:00,64.18,64.25,64.12,64.25,45700.0,42.9694,43.0162,42.9292,43.0162,45700.0
2015-03-25 12:40:00,64.24,64.25,64.12,64.13,34800.0,43.0095,43.0162,42.9292,42.9359,34800.0
2015-03-25 12:45:00,64.14,64.3,64.14,64.28,47500.0,42.9426,43.0497,42.9426,43.0363,47500.0
2015-03-25 12:50:00,64.28,64.32,64.27,64.31,35200.0,43.0363,43.0631,43.0296,43.0564,35200.0
2015-03-25 12:55:00,64.31,64.39,64.3,64.37,45000.0,43.0564,43.11,43.0497,43.0966,45000.0
2015-03-25 13:00:00,64.37,64.41,64.28,64.38,110200.0,43.0966,43.1233,43.0363,43.1033,110200.0
2015-03-25 13:05:00,64.38,64.46,64.37,64.4,66700.0,43.1033,43.1568,43.0966,43.1167,66700.0
2015-03-25 13:10:00,64.4,64.4,64.1,64.15,77400.0,43.1167,43.1167,42.9158,42.9493,77400.0
2015-03-25 13:15:00,64.16,64.22,63.97,64.03,117800.0,42.956,42.9961,42.8288,42.8689,117800.0
2015-03-25 13:20:00,64.04,64.09,63.94,63.95,81300.0,42.8756,42.9091,42.8087,42.8154,81300.0
2015-03-25 13:25:00,63.95,64.03,63.91,64.01,98800.0,42.8154,42.8689,42.7886,42.8555,98800.0
2015-03-25 13:30:00,64.02,64.03,63.9,63.91,62900.0,42.8622,42.8689,42.7819,42.7886,62900.0
2015-03-25 13:35:00,63.91,64.02,63.9,64.0,91500.0,42.7886,42.8622,42.7819,42.8488,91500.0
2015-03-25 13:40:00,64.01,64.09,64.0,64.03,73200.0,42.8555,42.9091,42.8488,42.8689,73200.0
2015-03-25 13:45:00,64.03,64.04,63.9,64.02,89100.0,42.8689,42.8756,42.7819,42.8622,89100.0
2015-03-25 13:50:00,64.02,64.05,63.98,64.03,69300.0,42.8622,42.8823,42.8355,42.8689,69300.0
2015-03-25 13:55:00,64.01,64.03,63.99,64.01,58700.0,42.8555,42.8689,42.8422,42.8555,58700.0
2015-03-25 14:00:00,64.02,64.03,63.99,64.0,73200.0,42.8622,42.8689,42.8422,42.8488,73200.0
2015-03-25 14:05:00,64.0,64.05,63.99,64.01,110700.0,42.8488,42.8823,42.8422,42.8555,110700.0
2015-03-25 14:10:00,64.01,64.06,63.99,64.0,73700.0,42.8555,42.889,42.8422,42.8488,73700.0
2015-03-25 14:15:00,64.01,64.05,63.99,64.01,63200.0,42.8555,42.8823,42.8422,42.8555,63200.0
2015-03-25 14:20:00,64.01,64.16,63.99,64.12,92800.0,42.8555,42.956,42.8422,42.9292,92800.0
2015-03-25 14:25:00,64.12,64.13,64.01,64.09,160300.0,42.9292,42.9359,42.8555,42.9091,160300.0
2015-03-25 14:30:00,64.09,64.13,64.04,64.05,35600.0,42.9091,42.9359,42.8756,42.8823,35600.0
2015-03-25 14:35:00,64.05,64.08,64.03,64.06,47900.0,42.8823,42.9024,42.8689,42.889,47900.0
2015-03-25 14:40:00,64.06,64.06,63.99,64.01,60600.0,42.889,42.889,42.8422,42.8555,60600.0
2015-03-25 14:45:00,64.0,64.1,64.0,64.09,60200.0,42.8488,42.9158,42.8488,42.9091,60200.0
2015-03-25 14:50:00,64.09,64.2,64.08,64.16,48500.0,42.9091,42.9827,42.9024,42.956,48500.0
2015-03-25 14:55:00,64.16,64.17,64.08,64.09,48300.0,42.956,42.9627,42.9024,42.9091,48300.0
2015-03-25 15:00:00,64.09,64.09,63.99,64.01,89600.0,42.9091,42.9091,42.8422,42.8555,89600.0
2015-03-25 15:05:00,64.0,64.09,63.99,64.05,137500.0,42.8488,42.9091,42.8422,42.8823,137500.0
2015-03-25 15:10:00,64.05,64.12,64.04,64.08,75200.0,42.8823,42.9292,42.8756,42.9024,75200.0
2015-03-25 15:15:00,64.08,64.09,63.95,63.95,75500.0,42.9024,42.9091,42.8154,42.8154,75500.0
2015-03-25 15:20:00,63.96,63.96,63.89,63.91,89500.0,42.8221,42.8221,42.7752,42.7886,89500.0
2015-03-25 15:25:00,63.92,63.92,63.85,63.88,145500.0,42.7953,42.7953,42.7484,42.7685,145500.0
2015-03-25 15:30:00,63.89,63.91,63.83,63.89,123200.0,42.7752,42.7886,42.735,42.7752,123200.0
2015-03-25 15:35:00,63.9,63.93,63.87,63.91,110100.0,42.7819,42.802,42.7618,42.7886,110100.0
2015-03-25 15:40:00,63.91,63.96,63.89,63.94,152100.0,42.7886,42.8221,42.7752,42.8087,152100.0
2015-03-25 15:45:00,63.94,63.95,63.86,63.89,201800.0,42.8087,42.8154,42.7551,42.7752,201800.0
2015-03-25 15:50:00,63.89,63.89,63.79,63.8,158800.0,42.7752,42.7752,42.7082,42.7149,158800.0
2015-03-25 15:55:00,63.8,63.93,63.79,63.8,458200.0,42.7149,42.802,42.7082,42.7149,458200.0
2015-03-26 09:30:00,64.41,64.46,64.02,64.07,266800.0,43.1233,43.1568,42.8622,42.8957,266800.0
2015-03-26 09:35:00,64.07,64.17,63.7,63.72,125300.0,42.8957,42.9627,42.648,42.6614,125300.0
2015-03-26 09:40:00,63.72,63.72,63.31,63.66,130700.0,42.6614,42.6614,42.3869,42.6212,130700.0
2015-03-26 09:45:00,63.66,63.94,63.65,63.84,117300.0,42.6212,42.8087,42.6145,42.7417,117300.0
2015-03-26 09:50:00,63.88,64.07,63.75,64.07,78600.0,42.7685,42.8957,42.6815,42.8957,78600.0
2015-03-26 09:55:00,64.06,64.07,63.78,63.82,117600.0,42.889,42.8957,42.7016,42.7283,117600.0
2015-03-26 10:00:00,63.82,64.03,63.74,63.94,73200.0,42.7283,42.8689,42.6748,42.8087,73200.0
2015-03-26 10:05:00,63.94,64.02,63.85,63.9,72300.0,42.8087,42.8622,42.7484,42.7819,72300.0
2015-03-26 10:10:00,63.9,63.9,63.74,63.75,96700.0,42.7819,42.7819,42.6748,42.6815,96700.0
2015-03-26 10:15:00,63.76,63.78,63.53,63.53,71700.0,42.6882,42.7016,42.5342,42.5342,71700.0
2015-03-26 10:20:00,63.53,63.63,63.44,63.5,50000.0,42.5342,42.6011,42.4739,42.5141,50000.0
2015-03-26 10:25:00,63.52,63.62,63.49,63.49,36500.0,42.5275,42.5944,42.5074,42.5074,36500.0
2015-03-26 10:30:00,63.49,63.49,63.35,63.39,63600.0,42.5074,42.5074,42.4137,42.4404,63600.0
2015-03-26 10:35:00,63.39,63.51,63.36,63.4,81500.0,42.4404,42.5208,42.4204,42.4471,81500.0
2015-03-26 10:40:00,63.4,63.61,63.39,63.58,52000.0,42.4471,42.5877,42.4404,42.5677,52000.0
2015-03-26 10:45:00,63.59,63.62,63.44,63.49,65900.0,42.5743,42.5944,42.4739,42.5074,65900.0
2015-03-26 10:50:00,63.48,63.5,63.35,63.37,66200.0,42.5007,42.5141,42.4137,42.4271,66200.0
2015-03-26 10:55:00,63.37,63.37,63.18,63.19,76000.0,42.4271,42.4271,42.2998,42.3065,76000.0
2015-03-26 11:00:00,63.19,63.19,63.12,63.17,56600.0,42.3065,42.3065,42.2597,42.2932,56600.0
2015-03-26 11:05:00,63.16,63.37,63.15,63.37,72500.0,42.2865,42.4271,42.2798,42.4271,72500.0
2015-03-26 11:10:00,63.36,63.37,63.17,63.19,36600.0,42.4204,42.4271,42.2932,42.3065,36600.0
2015-03-26 11:15:00,63.19,63.22,63.13,63.14,35900.0,42.3065,42.3266,42.2664,42.2731,35900.0
2015-03-26 11:20:00,63.13,63.22,63.08,63.2,43800.0,42.2664,42.3266,42.2329,42.3132,43800.0
2015-03-26 11:25:00,63.19,63.3,63.14,63.27,29800.0,42.3065,42.3802,42.2731,42.3601,29800.0
2015-03-26 11:30:00,63.26,63.51,63.25,63.5,57900.0,42.3534,42.5208,42.3467,42.5141,57900.0
2015-03-26 11:35:00,63.52,63.52,63.39,63.39,45400.0,42.5275,42.5275,42.4404,42.4404,45400.0
2015-03-26 11:40:00,63.39,63.47,63.3,63.37,55400.0,42.4404,42.494,42.3802,42.4271,55400.0
2015-03-26 11:45:00,63.38,63.48,63.38,63.47,27500.0,42.4337,42.5007,42.4337,42.494,27500.0
2015-03-26 11:50:00,63.45,63.45,63.35,63.36,31400.0,42.4806,42.4806,42.4137,42.4204,31400.0
2015-03-26 11:55:00,63.36,63.43,63.3,63.42,60200.0,42.4204,42.4672,42.3802,42.4605,60200.0
2015-03-26 12:00:00,63.43,63.43,63.32,63.34,35000.0,42.4672,42.4672,42.3936,42.407,35000.0
2015-03-26 12:05:00,63.35,63.39,63.31,63.34,49200.0,42.4137,42.4404,42.3869,42.407,49200.0
2015-03-26 12:10:00,63.33,63.34,63.26,63.28,48900.0,42.4003,42.407,42.3534,42.3668,48900.0
2015-03-26 12:15:00,63.29,63.41,63.25,63.37,43400.0,42.3735,42.4538,42.3467,42.4271,43400.0
2015-03-26 12:20:00,63.38,63.38,63.25,63.32,54700.0,42.4337,42.4337,42.3467,42.3936,54700.0
2015-03-26 12:25:00,63.32,63.38,63.31,63.35,66300.0,42.3936,42.4337,42.3869,42.4137,66300.0
2015-03-26 12:30:00,63.34,63.37,63.25,63.27,64500.0,42.407,42.4271,42.3467,42.3601,64500.0
2015-03-26 12:35:00,63.27,63.27,63.14,63.14,30500.0,42.3601,42.3601,42.2731,42.2731,30500.0
2015-03-26 12:40:00,63.14,63.31,63.14,63.27,99500.0,42.2731,42.3869,42.2731,42.3601,99500.0
2015-03-26 12:45:00,63.29,63.37,63.25,63.35,29600.0,42.3735,42.4271,42.3467,42.4137,29600.0
2015-03-26 12:50:00,63.38,63.44,63.37,63.41,49600.0,42.4337,42.4739,42.4271,42.4538,49600.0
2015-03-26 12:55:00,63.41,63.45,63.37,63.41,57800.0,42.4538,42.4806,42.4271,42.4538,57800.0
2015-03-26 13:00:00,63.4,63.4,63.3,63.3,37300.0,42.4471,42.4471,42.3802,42.3802,37300.0
2015-03-26 13:05:00,63.3,63.31,63.11,63.14,57500.0,42.3802,42.3869,42.253,42.2731,57500.0
2015-03-26 13:10:00,63.15,63.19,63.1,63.13,98900.0,42.2798,42.3065,42.2463,42.2664,98900.0
2015-03-26 13:15:00,63.11,63.14,63.0,63.02,79200.0,42.253,42.2731,42.1793,42.1927,79200.0
2015-03-26 13:20:00,63.02,63.24,63.01,63.22,73600.0,42.1927,42.34,42.186,42.3266,73600.0
2015-03-26 13:25:00,63.2,63.27,63.11,63.26,49000.0,42.3132,42.3601,42.253,42.3534,49000.0
2015-03-26 13:30:00,63.26,63.4,63.25,63.33,71100.0,42.3534,42.4471,42.3467,42.4003,71100.0
2015-03-26 13:35:00,63.33,63.33,63.2,63.22,51800.0,42.4003,42.4003,42.3132,42.3266,51800.0
2015-03-26 13:40:00,63.22,63.32,63.19,63.3,33600.0,42.3266,42.3936,42.3065,42.3802,33600.0
2015-03-26 13:45:00,63.29,63.32,63.25,63.25,65500.0,42.3735,42.3936,42.3467,42.3467,65500.0
2015-03-26 13:50:00,63.25,63.45,63.24,63.43,81000.0,42.3467,42.4806,42.34,42.4672,81000.0
2015-03-26 13:55:00,63.44,63.54,63.41,63.44,104300.0,42.4739,42.5409,42.4538,42.4739,104300.0
2015-03-26 14:00:00,63.45,63.62,63.39,63.59,73300.0,42.4806,42.5944,42.4404,42.5743,73300.0
2015-03-26 14:05:00,63.58,63.63,63.53,63.61,68300.0,42.5677,42.6011,42.5342,42.5877,68300.0
2015-03-26 14:10:00,63.61,63.63,63.51,63.58,75000.0,42.5877,42.6011,42.5208,42.5677,75000.0
2015-03-26 14:15:00,63.59,63.62,63.54,63.58,68300.0,42.5743,42.5944,42.5409,42.5677,68300.0
2015-03-26 14:20:00,63.58,63.62,63.52,63.53,38300.0,42.5677,42.5944,42.5275,42.5342,38300.0
2015-03-26 14:25:00,63.53,63.53,63.4,63.4,42700.0,42.5342,42.5342,42.4471,42.4471,42700.0
2015-03-26 14:30:00,63.41,63.53,63.4,63.48,34200.0,42.4538,42.5342,42.4471,42.5007,34200.0
2015-03-26 14:35:00,63.48,63.5,63.46,63.47,48600.0,42.5007,42.5141,42.4873,42.494,48600.0
2015-03-26 14:40:00,63.47,63.57,63.47,63.56,33000.0,42.494,42.561,42.494,42.5543,33000.0
2015-03-26 14:45:00,63.56,63.6,63.53,63.56,55200.0,42.5543,42.581,42.5342,42.5543,55200.0
2015-03-26 14:50:00,63.55,63.57,63.42,63.49,78400.0,42.5476,42.561,42.4605,42.5074,78400.0
2015-03-26 14:55:00,63.5,63.51,63.45,63.47,78300.0,42.5141,42.5208,42.4806,42.494,78300.0
2015-03-26 15:00:00,63.47,63.61,63.44,63.47,69400.0,42.494,42.5877,42.4739,42.494,69400.0
2015-03-26 15:05:00,63.47,63.51,63.43,63.44,46300.0,42.494,42.5208,42.4672,42.4739,46300.0
2015-03-26 15:10:00,63.44,63.45,63.26,63.26,71000.0,42.4739,42.4806,42.3534,42.3534,71000.0
2015-03-26 15:15:00,63.26,63.37,63.26,63.3,57400.0,42.3534,42.4271,42.3534,42.3802,57400.0
2015-03-26 15:20:00,63.3,63.36,63.28,63.33,59500.0,42.3802,42.4204,42.3668,42.4003,59500.0
2015-03-26 15:25:00,63.34,63.37,63.3,63.31,57600.0,42.407,42.4271,42.3802,42.3869,57600.0
2015-03-26 15:30:00,63.31,63.65,63.3,63.65,143600.0,42.3869,42.6145,42.3802,42.6145,143600.0
2015-03-26 15:35:00,63.63,63.66,63.53,63.54,103800.0,42.6011,42.6212,42.5342,42.5409,103800.0
2015-03-26 15:40:00,63.54,63.54,63.39,63.43,113500.0,42.5409,42.5409,42.4404,42.4672,113500.0
2015-03-26 15:45:00,63.42,63.52,63.4,63.45,153800.0,42.4605,42.5275,42.4471,42.4806,153800.0
2015-03-26 15:50:00,63.45,63.51,63.4,63.44,166100.0,42.4806,42.5208,42.4471,42.4739,166100.0
2015-03-26 15:55:00,63.44,63.5,63.35,63.37,346600.0,42.4739,42.5141,42.4137,42.4271,346600.0
2015-03-27 09:30:00,64.3,64.4,63.85,64.05,342900.0,43.0497,43.1167,42.7484,42.8823,342900.0
2015-03-27 09:35:00,64.01,64.05,63.82,63.9,60100.0,42.8555,42.8823,42.7283,42.7819,60100.0
2015-03-27 09:40:00,63.9,63.9,63.31,63.37,164000.0,42.7819,42.7819,42.3869,42.4271,164000.0
2015-03-27 09:45:00,63.38,63.6,63.34,63.6,49700.0,42.4337,42.581,42.407,42.581,49700.0
2015-03-27 09:50:00,63.59,63.59,63.29,63.41,55200.0,42.5743,42.5743,42.3735,42.4538,55200.0
2015-03-27 09:55:00,63.37,63.51,63.33,63.49,22900.0,42.4271,42.5208,42.4003,42.5074,22900.0
2015-03-27 10:00:00,63.46,63.46,63.16,63.23,53800.0,42.4873,42.4873,42.2865,42.3333,53800.0
2015-03-27 10:05:00,63.22,63.26,63.15,63.2,39300.0,42.3266,42.3534,42.2798,42.3132,39300.0
2015-03-27 10:10:00,63.2,63.26,63.06,63.17,56800.0,42.3132,42.3534,42.2195,42.2932,56800.0
2015-03-27 10:15:00,63.16,63.17,63.06,63.09,46500.0,42.2865,42.2932,42.2195,42.2396,46500.0
2015-03-27 10:20:00,63.1,63.13,62.92,62.99,61900.0,42.2463,42.2664,42.1258,42.1726,61900.0
2015-03-27 10:25:00,63.01,63.01,62.94,62.99,46500.0,42.186,42.186,42.1392,42.1726,46500.0
2015-03-27 10:30:00,62.99,63.0,62.95,62.96,80100.0,42.1726,42.1793,42.1459,42.1526,80100.0
2015-03-27 10:35:00,62.96,62.99,62.82,62.92,132900.0,42.1526,42.1726,42.0588,42.1258,132900.0
2015-03-27 10:40:00,62.92,63.02,62.87,62.91,36100.0,42.1258,42.1927,42.0923,42.1191,36100.0
2015-03-27 10:45:00,62.9,63.0,62.81,63.0,81700.0,42.1124,42.1793,42.0521,42.1793,81700.0
2015-03-27 10:50:00,63.01,63.09,62.99,63.01,26500.0,42.186,42.2396,42.1726,42.186,26500.0
2015-03-27 10:55:00,63.03,63.08,63.01,63.06,26400.0,42.1994,42.2329,42.186,42.2195,26400.0
2015-03-27 11:00:00,63.08,63.12,63.03,63.03,45400.0,42.2329,42.2597,42.1994,42.1994,45400.0
2015-03-27 11:05:00,63.03,63.1,62.87,62.93,77800.0,42.1994,42.2463,42.0923,42.1325,77800.0
2015-03-27 11:10:00,62.93,62.93,62.84,62.91,16600.0,42.1325,42.1325,42.0722,42.1191,16600.0
2015-03-27 11:15:00,62.91,62.92,62.82,62.86,27200.0,42.1191,42.1258,42.0588,42.0856,27200.0
2015-03-27 11:20:00,62.84,62.9,62.83,62.89,41100.0,42.0722,42.1124,42.0655,42.1057,41100.0
2015-03-27 11:25:00,62.89,62.89,62.83,62.85,21900.0,42.1057,42.1057,42.0655,42.0789,21900.0
2015-03-27 11:30:00,62.83,62.86,62.69,62.69,50900.0,42.0655,42.0856,41.9718,41.9718,50900.0
2015-03-27 11:35:00,62.7,62.71,62.59,62.67,85300.0,41.9785,41.9852,41.9048,41.9584,85300.0
2015-03-27 11:40:00,62.66,62.67,62.47,62.49,68500.0,41.9517,41.9584,41.8245,41.8379,68500.0
2015-03-27 11:45:00,62.49,62.57,62.44,62.56,62800.0,41.8379,41.8914,41.8044,41.8847,62800.0
2015-03-27 11:50:00,62.56,62.57,62.27,62.3,109900.0,41.8847,41.8914,41.6906,41.7107,109900.0
2015-03-27 11:55:00,62.29,62.31,62.19,62.27,103700.0,41.704,41.7174,41.637,41.6906,103700.0
2015-03-27 12:00:00,62.27,62.3,62.12,62.13,71800.0,41.6906,41.7107,41.5902,41.5969,71800.0
2015-03-27 12:05:00,62.14,62.25,62.03,62.24,59800.0,41.6036,41.6772,41.5299,41.6705,59800.0
2015-03-27 12:10:00,62.25,62.25,62.12,62.24,58300.0,41.6772,41.6772,41.5902,41.6705,58300.0
2015-03-27 12:15:00,62.25,62.32,62.14,62.17,44100.0,41.6772,41.7241,41.6036,41.6236,44100.0
2015-03-27 12:20:00,62.17,62.17,62.04,62.1,46200.0,41.6236,41.6236,41.5366,41.5768,46200.0
2015-03-27 12:25:00,62.11,62.13,62.02,62.04,25600.0,41.5835,41.5969,41.5232,41.5366,25600.0
2015-03-27 12:30:00,62.04,62.06,61.88,61.93,122600.0,41.5366,41.55,41.4295,41.463,122600.0
2015-03-27 12:35:00,61.93,61.93,61.82,61.87,90300.0,41.463,41.463,41.3893,41.4228,90300.0
2015-03-27 12:40:00,61.86,61.9,61.85,61.85,52900.0,41.4161,41.4429,41.4094,41.4094,52900.0
2015-03-27 12:45:00,61.85,61.85,61.58,61.58,110200.0,41.4094,41.4094,41.2286,41.2286,110200.0
2015-03-27 12:50:00,61.58,61.63,61.54,61.63,94700.0,41.2286,41.2621,41.2018,41.2621,94700.0
2015-03-27 12:55:00,61.64,61.69,61.59,61.63,65000.0,41.2688,41.3023,41.2353,41.2621,65000.0
2015-03-27 13:00:00,61.63,61.77,61.63,61.73,41900.0,41.2621,41.3558,41.2621,41.3291,41900.0
2015-03-27 13:05:00,61.72,61.75,61.64,61.74,37400.0,41.3224,41.3424,41.2688,41.3357,37400.0
2015-03-27 13:10:00,61.74,61.76,61.67,61.7,40700.0,41.3357,41.3491,41.2889,41.309,40700.0
2015-03-27 13:15:00,61.7,61.93,61.7,61.88,82000.0,41.309,41.463,41.309,41.4295,82000.0
2015-03-27 13:20:00,61.89,61.91,61.75,61.89,42100.0,41.4362,41.4496,41.3424,41.4362,42100.0
2015-03-27 13:25:00,61.88,61.97,61.71,61.72,75500.0,41.4295,41.4897,41.3157,41.3224,75500.0
2015-03-27 13:30:00,61.72,61.85,61.71,61.85,57200.0,41.3224,41.4094,41.3157,41.4094,57200.0
2015-03-27 13:35:00,61.83,61.83,61.72,61.74,52400.0,41.396,41.396,41.3224,41.3357,52400.0
2015-03-27 13:40:00,61.73,61.95,61.73,61.9,100300.0,41.3291,41.4763,41.3291,41.4429,100300.0
2015-03-27 13:45:00,61.93,61.94,61.85,61.89,26000.0,41.463,41.4696,41.4094,41.4362,26000.0
2015-03-27 13:50:00,61.89,61.9,61.78,61.85,37500.0,41.4362,41.4429,41.3625,41.4094,37500.0
2015-03-27 13:55:00,61.86,61.94,61.75,61.76,41300.0,41.4161,41.4696,41.3424,41.3491,41300.0
2015-03-27 14:00:00,61.76,61.96,61.75,61.91,60600.0,41.3491,41.483,41.3424,41.4496,60600.0
2015-03-27 14:05:00,61.9,61.9,61.78,61.82,29900.0,41.4429,41.4429,41.3625,41.3893,29900.0
2015-03-27 14:10:00,61.81,61.82,61.72,61.73,48400.0,41.3826,41.3893,41.3224,41.3291,48400.0
2015-03-27 14:15:00,61.73,61.79,61.72,61.76,65600.0,41.3291,41.3692,41.3224,41.3491,65600.0
2015-03-27 14:20:00,61.75,61.86,61.73,61.79,44000.0,41.3424,41.4161,41.3291,41.3692,44000.0
2015-03-27 14:25:00,61.78,61.82,61.72,61.73,39400.0,41.3625,41.3893,41.3224,41.3291,39400.0
2015-03-27 14:30:00,61.73,61.76,61.7,61.72,48200.0,41.3291,41.3491,41.309,41.3224,48200.0
2015-03-27 14:35:00,61.72,61.74,61.69,61.69,41200.0,41.3224,41.3357,41.3023,41.3023,41200.0
2015-03-27 14:40:00,61.69,61.7,61.65,61.65,30100.0,41.3023,41.309,41.2755,41.2755,30100.0
2015-03-27 14:45:00,61.65,61.69,61.63,61.67,40900.0,41.2755,41.3023,41.2621,41.2889,40900.0
2015-03-27 14:50:00,61.67,61.67,61.62,61.66,32300.0,41.2889,41.2889,41.2554,41.2822,32300.0
2015-03-27 14:55:00,61.66,61.71,61.63,61.71,41600.0,41.2822,41.3157,41.2621,41.3157,41600.0
2015-03-27 15:00:00,61.71,61.72,61.62,61.64,53300.0,41.3157,41.3224,41.2554,41.2688,53300.0
2015-03-27 15:05:00,61.64,61.66,61.6,61.66,42000.0,41.2688,41.2822,41.242,41.2822,42000.0
2015-03-27 15:10:00,61.65,61.68,61.56,61.57,56400.0,41.2755,41.2956,41.2152,41.2219,56400.0
2015-03-27 15:15:00,61.56,61.59,61.5,61.5,61900.0,41.2152,41.2353,41.1751,41.1751,61900.0
2015-03-27 15:20:00,61.51,61.54,61.5,61.52,74300.0,41.1818,41.2018,41.1751,41.1885,74300.0
2015-03-27 15:25:00,61.53,61.53,61.5,61.51,67100.0,41.1951,41.1951,41.1751,41.1818,67100.0
2015-03-27 15:30:00,61.51,61.51,61.4,61.46,95500.0,41.1818,41.1818,41.1081,41.1483,95500.0
2015-03-27 15:35:00,61.46,61.59,61.43,61.57,224100.0,41.1483,41.2353,41.1282,41.2219,224100.0
2015-03-27 15:40:00,61.56,61.56,61.48,61.53,104700.0,41.2152,41.2152,41.1617,41.1951,104700.0
2015-03-27 15:45:00,61.54,61.73,61.53,61.72,245900.0,41.2018,41.3291,41.1951,41.3224,245900.0
2015-03-27 15:50:00,61.71,61.82,61.71,61.81,193900.0,41.3157,41.3893,41.3157,41.3826,193900.0
2015-03-27 15:55:00,61.82,61.91,61.81,61.85,495300.0,41.3893,41.4496,41.3826,41.4094,495300.0
2015-03-30 09:30:00,62.12,62.8,62.0,62.67,283000.0,41.5902,42.0454,41.5098,41.9584,283000.0
2015-03-30 09:35:00,62.68,62.95,62.65,62.84,135300.0,41.9651,42.1459,41.945,42.0722,135300.0
2015-03-30 09:40:00,62.84,63.56,62.84,63.19,224300.0,42.0722,42.5543,42.0722,42.3065,224300.0
2015-03-30 09:45:00,63.23,63.37,63.01,63.03,173900.0,42.3333,42.4271,42.186,42.1994,173900.0
2015-03-30 09:50:00,63.05,63.21,62.96,63.01,125800.0,42.2128,42.3199,42.1526,42.186,125800.0
2015-03-30 09:55:00,63.0,63.09,62.81,63.08,264600.0,42.1793,42.2396,42.0521,42.2329,264600.0
2015-03-30 10:00:00,63.06,63.09,62.84,63.0,98600.0,42.2195,42.2396,42.0722,42.1793,98600.0
2015-03-30 10:05:00,63.01,63.11,62.91,63.01,85600.0,42.186,42.253,42.1191,42.186,85600.0
2015-03-30 10:10:00,63.03,63.04,62.89,63.0,99000.0,42.1994,42.2061,42.1057,42.1793,99000.0
2015-03-30 10:15:00,62.99,63.0,62.89,62.98,97900.0,42.1726,42.1793,42.1057,42.1659,97900.0
2015-03-30 10:20:00,62.98,63.09,62.93,62.99,119200.0,42.1659,42.2396,42.1325,42.1726,119200.0
2015-03-30 10:25:00,62.98,63.08,62.94,62.98,104600.0,42.1659,42.2329,42.1392,42.1659,104600.0
2015-03-30 10:30:00,62.98,63.15,62.96,63.05,102000.0,42.1659,42.2798,42.1526,42.2128,102000.0
2015-03-30 10:35:00,63.05,63.12,62.97,63.02,113900.0,42.2128,42.2597,42.1592,42.1927,113900.0
2015-03-30 10:40:00,63.02,63.05,62.93,62.97,87800.0,42.1927,42.2128,42.1325,42.1592,87800.0
2015-03-30 10:45:00,62.97,62.98,62.91,62.93,56100.0,42.1592,42.1659,42.1191,42.1325,56100.0
2015-03-30 10:50:00,62.92,63.07,62.92,63.07,87700.0,42.1258,42.2262,42.1258,42.2262,87700.0
2015-03-30 10:55:00,63.07,63.18,63.05,63.13,59000.0,42.2262,42.2998,42.2128,42.2664,59000.0
2015-03-30 11:00:00,63.12,63.13,62.95,63.05,55400.0,42.2597,42.2664,42.1459,42.2128,55400.0
2015-03-30 11:05:00,63.06,63.32,63.05,63.3,63500.0,42.2195,42.3936,42.2128,42.3802,63500.0
2015-03-30 11:10:00,63.3,63.42,63.25,63.39,70400.0,42.3802,42.4605,42.3467,42.4404,70400.0
2015-03-30 11:15:00,63.38,63.41,63.26,63.34,67900.0,42.4337,42.4538,42.3534,42.407,67900.0
2015-03-30 11:20:00,63.34,63.47,63.34,63.43,43200.0,42.407,42.494,42.407,42.4672,43200.0
2015-03-30 11:25:00,63.41,63.5,63.41,63.48,35900.0,42.4538,42.5141,42.4538,42.5007,35900.0
2015-03-30 11:30:00,63.48,63.5,63.38,63.39,34300.0,42.5007,42.5141,42.4337,42.4404,34300.0
2015-03-30 11:35:00,63.38,63.41,63.29,63.41,28600.0,42.4337,42.4538,42.3735,42.4538,28600.0
2015-03-30 11:40:00,63.43,63.54,63.4,63.51,55700.0,42.4672,42.5409,42.4471,42.5208,55700.0
2015-03-30 11:45:00,63.51,63.51,63.41,63.46,34400.0,42.5208,42.5208,42.4538,42.4873,34400.0
2015-03-30 11:50:00,63.46,63.55,63.45,63.46,40700.0,42.4873,42.5476,42.4806,42.4873,40700.0
2015-03-30 11:55:00,63.45,63.49,63.42,63.47,26700.0,42.4806,42.5074,42.4605,42.494,26700.0
2015-03-30 12:00:00,63.47,63.52,63.41,63.44,37100.0,42.494,42.5275,42.4538,42.4739,37100.0
2015-03-30 12:05:00,63.44,63.51,63.43,63.5,42300.0,42.4739,42.5208,42.4672,42.5141,42300.0
2015-03-30 12:10:00,63.5,63.64,63.5,63.58,47500.0,42.5141,42.6078,42.5141,42.5677,47500.0
2015-03-30 12:15:00,63.58,63.64,63.46,63.48,35700.0,42.5677,42.6078,42.4873,42.5007,35700.0
2015-03-30 12:20:00,63.49,63.56,63.47,63.48,29100.0,42.5074,42.5543,42.494,42.5007,29100.0
2015-03-30 12:25:00,63.48,63.56,63.47,63.53,46000.0,42.5007,42.5543,42.494,42.5342,46000.0
2015-03-30 12:30:00,63.52,63.59,63.5,63.56,48200.0,42.5275,42.5743,42.5141,42.5543,48200.0
2015-03-30 12:35:00,63.57,63.76,63.55,63.65,66500.0,42.561,42.6882,42.5476,42.6145,66500.0
2015-03-30 12:40:00,63.66,63.78,63.62,63.64,48900.0,42.6212,42.7016,42.5944,42.6078,48900.0
2015-03-30 12:45:00,63.64,63.73,63.64,63.72,32200.0,42.6078,42.6681,42.6078,42.6614,32200.0
2015-03-30 12:50:00,63.72,63.73,63.66,63.7,36700.0,42.6614,42.6681,42.6212,42.648,36700.0
2015-03-30 12:55:00,63.69,63.73,63.6,63.72,42700.0,42.6413,42.6681,42.581,42.6614,42700.0
2015-03-30 13:00:00,63.73,63.73,63.57,63.57,36900.0,42.6681,42.6681,42.561,42.561,36900.0
2015-03-30 13:05:00,63.58,63.7,63.57,63.7,33900.0,42.5677,42.648,42.561,42.648,33900.0
2015-03-30 13:10:00,63.7,63.7,63.47,63.62,89400.0,42.648,42.648,42.494,42.5944,89400.0
2015-03-30 13:15:00,63.62,63.68,63.57,63.57,30400.0,42.5944,42.6346,42.561,42.561,30400.0
2015-03-30 13:20:00,63.57,63.66,63.44,63.44,98600.0,42.561,42.6212,42.4739,42.4739,98600.0
2015-03-30 13:25:00,63.45,63.46,63.41,63.44,95800.0,42.4806,42.4873,42.4538,42.4739,95800.0
2015-03-30 13:30:00,63.44,63.7,63.44,63.66,112900.0,42.4739,42.648,42.4739,42.6212,112900.0
2015-03-30 13:35:00,63.66,63.71,63.65,63.71,44100.0,42.6212,42.6547,42.6145,42.6547,44100.0
2015-03-30 13:40:00,63.69,63.71,63.54,63.55,52500.0,42.6413,42.6547,42.5409,42.5476,52500.0
2015-03-30 13:45:00,63.54,63.63,63.51,63.54,39000.0,42.5409,42.6011,42.5208,42.5409,39000.0
2015-03-30 13:50:00,63.55,63.55,63.48,63.52,38400.0,42.5476,42.5476,42.5007,42.5275,38400.0
2015-03-30 13:55:00,63.52,63.58,63.48,63.52,28600.0,42.5275,42.5677,42.5007,42.5275,28600.0
2015-03-30 14:00:00,63.53,63.64,63.5,63.64,21200.0,42.5342,42.6078,42.5141,42.6078,21200.0
2015-03-30 14:05:00,63.64,63.68,63.57,63.57,35400.0,42.6078,42.6346,42.561,42.561,35400.0
2015-03-30 14:10:00,63.58,63.7,63.5,63.5,69300.0,42.5677,42.648,42.5141,42.5141,69300.0
2015-03-30 14:15:00,63.51,63.63,63.47,63.59,63300.0,42.5208,42.6011,42.494,42.5743,63300.0
2015-03-30 14:20:00,63.59,63.7,63.59,63.63,31200.0,42.5743,42.648,42.5743,42.6011,31200.0
2015-03-30 14:25:00,63.62,63.63,63.5,63.52,41600.0,42.5944,42.6011,42.5141,42.5275,41600.0
2015-03-30 14:30:00,63.51,63.55,63.5,63.52,44500.0,42.5208,42.5476,42.5141,42.5275,44500.0
2015-03-30 14:35:00,63.52,63.62,63.52,63.62,44100.0,42.5275,42.5944,42.5275,42.5944,44100.0
2015-03-30 14:40:00,63.63,63.7,63.63,63.67,33500.0,42.6011,42.648,42.6011,42.6279,33500.0
2015-03-30 14:45:00,63.66,63.7,63.55,63.68,62500.0,42.6212,42.648,42.5476,42.6346,62500.0
2015-03-30 14:50:00,63.69,63.72,63.57,63.58,61500.0,42.6413,42.6614,42.561,42.5677,61500.0
2015-03-30 14:55:00,63.58,63.66,63.58,63.63,53800.0,42.5677,42.6212,42.5677,42.6011,53800.0
2015-03-30 15:00:00,63.64,63.65,63.57,63.57,40400.0,42.6078,42.6145,42.561,42.561,40400.0
2015-03-30 15:05:00,63.57,63.61,63.55,63.57,70700.0,42.561,42.5877,42.5476,42.561,70700.0
2015-03-30 15:10:00,63.56,63.57,63.49,63.53,89000.0,42.5543,42.561,42.5074,42.5342,89000.0
2015-03-30 15:15:00,63.53,63.69,63.52,63.69,78000.0,42.5342,42.6413,42.5275,42.6413,78000.0
2015-03-30 15:20:00,63.68,63.7,63.57,63.61,91500.0,42.6346,42.648,42.561,42.5877,91500.0
2015-03-30 15:25:00,63.61,63.7,63.61,63.67,57000.0,42.5877,42.648,42.5877,42.6279,57000.0
2015-03-30 15:30:00,63.68,63.76,63.64,63.75,90200.0,42.6346,42.6882,42.6078,42.6815,90200.0
2015-03-30 15:35:00,63.75,63.85,63.75,63.79,95700.0,42.6815,42.7484,42.6815,42.7082,95700.0
2015-03-30 15:40:00,63.79,63.86,63.77,63.86,137000.0,42.7082,42.7551,42.6949,42.7551,137000.0
2015-03-30 15:45:00,63.85,63.87,63.82,63.85,133100.0,42.7484,42.7618,42.7283,42.7484,133100.0
2015-03-30 15:50:00,63.84,63.85,63.74,63.74,115400.0,42.7417,42.7484,42.6748,42.6748,115400.0
2015-03-30 15:55:00,63.74,63.81,63.7,63.76,306200.0,42.6748,42.7216,42.648,42.6882,306200.0
2015-03-31 09:30:00,63.08,63.87,63.08,63.67,184200.0,42.2329,42.7618,42.2329,42.6279,184200.0
2015-03-31 09:35:00,63.73,63.78,63.34,63.37,87600.0,42.6681,42.7016,42.407,42.4271,87600.0
2015-03-31 09:40:00,63.37,63.39,62.96,63.13,86300.0,42.4271,42.4404,42.1526,42.2664,86300.0
2015-03-31 09:45:00,63.14,63.43,63.13,63.28,57200.0,42.2731,42.4672,42.2664,42.3668,57200.0
2015-03-31 09:50:00,63.29,63.35,63.21,63.29,37600.0,42.3735,42.4137,42.3199,42.3735,37600.0
2015-03-31 09:55:00,63.31,63.56,63.31,63.36,27000.0,42.3869,42.5543,42.3869,42.4204,27000.0
2015-03-31 10:00:00,63.36,63.42,63.15,63.34,76300.0,42.4204,42.4605,42.2798,42.407,76300.0
2015-03-31 10:05:00,63.34,63.39,63.27,63.35,25000.0,42.407,42.4404,42.3601,42.4137,25000.0
2015-03-31 10:10:00,63.35,63.42,63.25,63.34,53700.0,42.4137,42.4605,42.3467,42.407,53700.0
2015-03-31 10:15:00,63.33,63.45,63.3,63.43,30100.0,42.4003,42.4806,42.3802,42.4672,30100.0
2015-03-31 10:20:00,63.43,63.51,63.42,63.48,24500.0,42.4672,42.5208,42.4605,42.5007,24500.0
2015-03-31 10:25:00,63.51,63.53,63.4,63.42,42900.0,42.5208,42.5342,42.4471,42.4605,42900.0
2015-03-31 10:30:00,63.43,63.46,63.38,63.42,27300.0,42.4672,42.4873,42.4337,42.4605,27300.0
2015-03-31 10:35:00,63.42,63.45,63.34,63.38,45300.0,42.4605,42.4806,42.407,42.4337,45300.0
2015-03-31 10:40:00,63.38,63.5,63.36,63.48,24100.0,42.4337,42.5141,42.4204,42.5007,24100.0
2015-03-31 10:45:00,63.49,63.56,63.47,63.55,31800.0,42.5074,42.5543,42.494,42.5476,31800.0
2015-03-31 10:50:00,63.55,63.56,63.41,63.42,28000.0,42.5476,42.5543,42.4538,42.4605,28000.0
2015-03-31 10:55:00,63.42,63.51,63.38,63.38,37700.0,42.4605,42.5208,42.4337,42.4337,37700.0
2015-03-31 11:00:00,63.39,63.51,63.37,63.46,27900.0,42.4404,42.5208,42.4271,42.4873,27900.0
2015-03-31 11:05:00,63.45,63.51,63.44,63.49,33600.0,42.4806,42.5208,42.4739,42.5074,33600.0
2015-03-31 11:10:00,63.49,63.59,63.47,63.56,39500.0,42.5074,42.5743,42.494,42.5543,39500.0
2015-03-31 11:15:00,63.56,63.59,63.5,63.59,34900.0,42.5543,42.5743,42.5141,42.5743,34900.0
2015-03-31 11:20:00,63.59,63.61,63.49,63.6,89800.0,42.5743,42.5877,42.5074,42.581,89800.0
2015-03-31 11:25:00,63.59,63.72,63.59,63.72,36700.0,42.5743,42.6614,42.5743,42.6614,36700.0
2015-03-31 11:30:00,63.7,63.7,63.56,63.61,37000.0,42.648,42.648,42.5543,42.5877,37000.0
2015-03-31 11:35:00,63.6,63.6,63.53,63.57,31100.0,42.581,42.581,42.5342,42.561,31100.0
2015-03-31 11:40:00,63.56,63.61,63.47,63.54,42900.0,42.5543,42.5877,42.494,42.5409,42900.0
2015-03-31 11:45:00,63.55,63.55,63.44,63.48,29600.0,42.5476,42.5476,42.4739,42.5007,29600.0
2015-03-31 11:50:00,63.48,63.56,63.46,63.48,25800.0,42.5007,42.5543,42.4873,42.5007,25800.0
2015-03-31 11:55:00,63.47,63.56,63.45,63.53,16800.0,42.494,42.5543,42.4806,42.5342,16800.0
2015-03-31 12:00:00,63.52,63.52,63.4,63.42,18800.0,42.5275,42.5275,42.4471,42.4605,18800.0
2015-03-31 12:05:00,63.42,63.44,63.36,63.38,38000.0,42.4605,42.4739,42.4204,42.4337,38000.0
2015-03-31 12:10:00,63.37,63.46,63.33,63.46,30500.0,42.4271,42.4873,42.4003,42.4873,30500.0
2015-03-31 12:15:00,63.46,63.6,63.44,63.58,32800.0,42.4873,42.581,42.4739,42.5677,32800.0
2015-03-31 12:20:00,63.58,63.63,63.53,63.53,31500.0,42.5677,42.6011,42.5342,42.5342,31500.0
2015-03-31 12:25:00,63.54,63.6,63.49,63.5,21300.0,42.5409,42.581,42.5074,42.5141,21300.0
2015-03-31 12:30:00,63.5,63.5,63.38,63.44,19200.0,42.5141,42.5141,42.4337,42.4739,19200.0
2015-03-31 12:35:00,63.43,63.44,63.39,63.42,20300.0,42.4672,42.4739,42.4404,42.4605,20300.0
2015-03-31 12:40:00,63.43,63.51,63.39,63.51,25000.0,42.4672,42.5208,42.4404,42.5208,25000.0
2015-03-31 12:45:00,63.51,63.58,63.49,63.56,26000.0,42.5208,42.5677,42.5074,42.5543,26000.0
2015-03-31 12:50:00,63.55,63.6,63.49,63.57,19300.0,42.5476,42.581,42.5074,42.561,19300.0
2015-03-31 12:55:00,63.56,63.65,63.52,63.63,27500.0,42.5543,42.6145,42.5275,42.6011,27500.0
2015-03-31 13:00:00,63.64,63.67,63.59,63.66,45000.0,42.6078,42.6279,42.5743,42.6212,45000.0
2015-03-31 13:05:00,63.67,63.72,63.6,63.71,38100.0,42.6279,42.6614,42.581,42.6547,38100.0
2015-03-31 13:10:00,63.72,63.75,63.67,63.72,27300.0,42.6614,42.6815,42.6279,42.6614,27300.0
2015-03-31 13:15:00,63.73,63.75,63.67,63.75,42700.0,42.6681,42.6815,42.6279,42.6815,42700.0
2015-03-31 13:20:00,63.75,63.75,63.68,63.73,32200.0,42.6815,42.6815,42.6346,42.6681,32200.0
2015-03-31 13:25:00,63.74,63.89,63.73,63.88,49900.0,42.6748,42.7752,42.6681,42.7685,49900.0
2015-03-31 13:30:00,63.88,63.99,63.88,63.98,69400.0,42.7685,42.8422,42.7685,42.8355,69400.0
2015-03-31 13:35:00,63.98,63.98,63.86,63.88,34900.0,42.8355,42.8355,42.7551,42.7685,34900.0
2015-03-31 13:40:00,63.88,63.93,63.87,63.89,51700.0,42.7685,42.802,42.7618,42.7752,51700.0
2015-03-31 13:45:00,63.91,64.0,63.86,63.88,104300.0,42.7886,42.8488,42.7551,42.7685,104300.0
2015-03-31 13:50:00,63.88,63.94,63.86,63.91,34300.0,42.7685,42.8087,42.7551,42.7886,34300.0
2015-03-31 13:55:00,63.9,63.94,63.86,63.93,42800.0,42.7819,42.8087,42.7551,42.802,42800.0
2015-03-31 14:00:00,63.93,63.95,63.86,63.89,48600.0,42.802,42.8154,42.7551,42.7752,48600.0
2015-03-31 14:05:00,63.89,64.07,63.88,64.07,82600.0,42.7752,42.8957,42.7685,42.8957,82600.0
2015-03-31 14:10:00,64.06,64.12,64.05,64.09,32300.0,42.889,42.9292,42.8823,42.9091,32300.0
2015-03-31 14:15:00,64.08,64.09,64.02,64.07,59900.0,42.9024,42.9091,42.8622,42.8957,59900.0
2015-03-31 14:20:00,64.07,64.15,64.0,64.15,58100.0,42.8957,42.9493,42.8488,42.9493,58100.0
2015-03-31 14:25:00,64.15,64.17,64.03,64.07,45000.0,42.9493,42.9627,42.8689,42.8957,45000.0
2015-03-31 14:30:00,64.07,64.08,63.98,64.01,48400.0,42.8957,42.9024,42.8355,42.8555,48400.0
2015-03-31 14:35:00,64.0,64.04,63.99,64.04,45000.0,42.8488,42.8756,42.8422,42.8756,45000.0
2015-03-31 14:40:00,64.03,64.05,63.99,64.0,56800.0,42.8689,42.8823,42.8422,42.8488,56800.0
2015-03-31 14:45:00,64.0,64.02,63.93,63.94,46500.0,42.8488,42.8622,42.802,42.8087,46500.0
2015-03-31 14:50:00,63.94,63.94,63.81,63.91,165900.0,42.8087,42.8087,42.7216,42.7886,165900.0
2015-03-31 14:55:00,63.91,63.93,63.82,63.83,70700.0,42.7886,42.802,42.7283,42.735,70700.0
2015-03-31 15:00:00,63.83,63.84,63.78,63.82,57400.0,42.735,42.7417,42.7016,42.7283,57400.0
2015-03-31 15:05:00,63.81,63.83,63.65,63.68,57700.0,42.7216,42.735,42.6145,42.6346,57700.0
2015-03-31 15:10:00,63.69,63.71,63.49,63.5,88600.0,42.6413,42.6547,42.5074,42.5141,88600.0
2015-03-31 15:15:00,63.5,63.57,63.42,63.43,80000.0,42.5141,42.561,42.4605,42.4672,80000.0
2015-03-31 15:20:00,63.44,63.45,63.29,63.31,69700.0,42.4739,42.4806,42.3735,42.3869,69700.0
2015-03-31 15:25:00,63.31,63.37,63.27,63.31,64800.0,42.3869,42.4271,42.3601,42.3869,64800.0
2015-03-31 15:30:00,63.3,63.34,63.25,63.34,75400.0,42.3802,42.407,42.3467,42.407,75400.0
2015-03-31 15:35:00,63.35,63.48,63.34,63.45,64000.0,42.4137,42.5007,42.407,42.4806,64000.0
2015-03-31 15:40:00,63.46,63.51,63.44,63.48,74800.0,42.4873,42.5208,42.4739,42.5007,74800.0
2015-03-31 15:45:00,63.49,63.6,63.47,63.59,99600.0,42.5074,42.581,42.494,42.5743,99600.0
2015-03-31 15:50:00,63.58,63.6,63.55,63.56,109700.0,42.5677,42.581,42.5476,42.5543,109700.0
2015-03-31 15:55:00,63.57,63.67,63.56,63.6,327900.0,42.561,42.6279,42.5543,42.581,327900.0
2015-04-01 09:30:00,63.97,64.28,63.88,64.08,170800.0,42.8288,43.0363,42.7685,42.9024,170800.0
2015-04-01 09:35:00,64.08,64.08,63.72,63.95,219300.0,42.9024,42.9024,42.6614,42.8154,219300.0
2015-04-01 09:40:00,63.9,63.99,63.52,63.72,176100.0,42.7819,42.8422,42.5275,42.6614,176100.0
2015-04-01 09:45:00,63.68,63.94,63.6,63.62,241900.0,42.6346,42.8087,42.581,42.5944,241900.0
2015-04-01 09:50:00,63.61,63.7,63.57,63.6,126200.0,42.5877,42.648,42.561,42.581,126200.0
2015-04-01 09:55:00,63.6,63.65,63.5,63.53,117900.0,42.581,42.6145,42.5141,42.5342,117900.0
2015-04-01 10:00:00,63.52,63.59,63.49,63.56,71700.0,42.5275,42.5743,42.5074,42.5543,71700.0
2015-04-01 10:05:00,63.55,63.65,63.53,63.63,189000.0,42.5476,42.6145,42.5342,42.6011,189000.0
2015-04-01 10:10:00,63.63,63.65,63.52,63.56,143200.0,42.6011,42.6145,42.5275,42.5543,143200.0
2015-04-01 10:15:00,63.56,63.65,63.55,63.65,167500.0,42.5543,42.6145,42.5476,42.6145,167500.0
2015-04-01 10:20:00,63.66,63.77,63.63,63.65,126500.0,42.6212,42.6949,42.6011,42.6145,126500.0
2015-04-01 10:25:00,63.65,63.7,63.62,63.64,117300.0,42.6145,42.648,42.5944,42.6078,117300.0
2015-04-01 10:30:00,63.65,63.72,63.58,63.65,108700.0,42.6145,42.6614,42.5677,42.6145,108700.0
2015-04-01 10:35:00,63.66,63.67,63.57,63.59,253100.0,42.6212,42.6279,42.561,42.5743,253100.0
2015-04-01 10:40:00,63.59,63.73,63.58,63.64,98900.0,42.5743,42.6681,42.5677,42.6078,98900.0
2015-04-01 10:45:00,63.65,63.75,63.6,63.7,56500.0,42.6145,42.6815,42.581,42.648,56500.0
2015-04-01 10:50:00,63.7,63.81,63.65,63.73,54100.0,42.648,42.7216,42.6145,42.6681,54100.0
2015-04-01 10:55:00,63.71,63.72,63.6,63.6,34000.0,42.6547,42.6614,42.581,42.581,34000.0
2015-04-01 11:00:00,63.62,63.63,63.45,63.52,66000.0,42.5944,42.6011,42.4806,42.5275,66000.0
2015-04-01 11:05:00,63.53,63.55,63.48,63.51,42800.0,42.5342,42.5476,42.5007,42.5208,42800.0
2015-04-01 11:10:00,63.51,63.62,63.49,63.61,89600.0,42.5208,42.5944,42.5074,42.5877,89600.0
2015-04-01 11:15:00,63.62,63.73,63.59,63.71,74400.0,42.5944,42.6681,42.5743,42.6547,74400.0
2015-04-01 11:20:00,63.72,63.72,63.65,63.66,44900.0,42.6614,42.6614,42.6145,42.6212,44900.0
2015-04-01 11:25:00,63.67,63.69,63.6,63.6,61100.0,42.6279,42.6413,42.581,42.581,61100.0
2015-04-01 11:30:00,63.6,63.6,63.46,63.49,40100.0,42.581,42.581,42.4873,42.5074,40100.0
2015-04-01 11:35:00,63.48,63.56,63.46,63.56,95400.0,42.5007,42.5543,42.4873,42.5543,95400.0
2015-04-01 11:40:00,63.56,63.63,63.52,63.6,77200.0,42.5543,42.6011,42.5275,42.581,77200.0
2015-04-01 11:45:00,63.6,63.68,63.59,63.68,38800.0,42.581,42.6346,42.5743,42.6346,38800.0
2015-04-01 11:50:00,63.68,63.68,63.63,63.65,47200.0,42.6346,42.6346,42.6011,42.6145,47200.0
2015-04-01 11:55:00,63.65,63.69,63.62,63.67,56000.0,42.6145,42.6413,42.5944,42.6279,56000.0
2015-04-01 12:00:00,63.68,63.73,63.65,63.68,55000.0,42.6346,42.6681,42.6145,42.6346,55000.0
2015-04-01 12:05:00,63.69,63.73,63.63,63.73,54000.0,42.6413,42.6681,42.6011,42.6681,54000.0
2015-04-01 12:10:00,63.74,63.75,63.59,63.67,84800.0,42.6748,42.6815,42.5743,42.6279,84800.0
2015-04-01 12:15:00,63.67,63.7,63.63,63.67,39200.0,42.6279,42.648,42.6011,42.6279,39200.0
2015-04-01 12:20:00,63.67,63.79,63.62,63.76,32800.0,42.6279,42.7082,42.5944,42.6882,32800.0
2015-04-01 12:25:00,63.77,63.85,63.77,63.85,54400.0,42.6949,42.7484,42.6949,42.7484,54400.0
2015-04-01 12:30:00,63.83,63.91,63.73,63.85,56700.0,42.735,42.7886,42.6681,42.7484,56700.0
2015-04-01 12:35:00,63.86,63.9,63.79,63.9,38000.0,42.7551,42.7819,42.7082,42.7819,38000.0
2015-04-01 12:40:00,63.91,63.91,63.68,63.76,174200.0,42.7886,42.7886,42.6346,42.6882,174200.0
2015-04-01 12:45:00,63.75,63.79,63.72,63.78,16200.0,42.6815,42.7082,42.6614,42.7016,16200.0
2015-04-01 12:50:00,63.78,63.91,63.77,63.9,28200.0,42.7016,42.7886,42.6949,42.7819,28200.0
2015-04-01 12:55:00,63.9,63.91,63.86,63.86,46200.0,42.7819,42.7886,42.7551,42.7551,46200.0
2015-04-01 13:00:00,63.86,63.88,63.76,63.79,59400.0,42.7551,42.7685,42.6882,42.7082,59400.0
2015-04-01 13:05:00,63.79,63.84,63.74,63.83,29400.0,42.7082,42.7417,42.6748,42.735,29400.0
2015-04-01 13:10:00,63.82,63.86,63.78,63.84,32100.0,42.7283,42.7551,42.7016,42.7417,32100.0
2015-04-01 13:15:00,63.84,63.91,63.76,63.81,59500.0,42.7417,42.7886,42.6882,42.7216,59500.0
2015-04-01 13:20:00,63.79,63.83,63.75,63.77,75900.0,42.7082,42.735,42.6815,42.6949,75900.0
2015-04-01 13:25:00,63.77,63.84,63.7,63.81,37900.0,42.6949,42.7417,42.648,42.7216,37900.0
2015-04-01 13:30:00,63.81,63.84,63.72,63.72,32500.0,42.7216,42.7417,42.6614,42.6614,32500.0
2015-04-01 13:35:00,63.71,63.77,63.66,63.66,45500.0,42.6547,42.6949,42.6212,42.6212,45500.0
2015-04-01 13:40:00,63.67,63.82,63.65,63.78,51500.0,42.6279,42.7283,42.6145,42.7016,51500.0
2015-04-01 13:45:00,63.78,63.81,63.7,63.77,32600.0,42.7016,42.7216,42.648,42.6949,32600.0
2015-04-01 13:50:00,63.76,63.76,63.69,63.73,29800.0,42.6882,42.6882,42.6413,42.6681,29800.0
2015-04-01 13:55:00,63.72,63.79,63.69,63.72,51400.0,42.6614,42.7082,42.6413,42.6614,51400.0
2015-04-01 14:00:00,63.72,63.8,63.7,63.76,41700.0,42.6614,42.7149,42.648,42.6882,41700.0
2015-04-01 14:05:00,63.76,63.8,63.7,63.76,30000.0,42.6882,42.7149,42.648,42.6882,30000.0
2015-04-01 14:10:00,63.76,63.84,63.7,63.73,39100.0,42.6882,42.7417,42.648,42.6681,39100.0
2015-04-01 14:15:00,63.73,63.76,63.71,63.73,63900.0,42.6681,42.6882,42.6547,42.6681,63900.0
2015-04-01 14:20:00,63.73,63.74,63.52,63.53,60700.0,42.6681,42.6748,42.5275,42.5342,60700.0
2015-04-01 14:25:00,63.53,63.72,63.52,63.71,124500.0,42.5342,42.6614,42.5275,42.6547,124500.0
2015-04-01 14:30:00,63.71,63.73,63.61,63.64,100800.0,42.6547,42.6681,42.5877,42.6078,100800.0
2015-04-01 14:35:00,63.65,63.68,63.56,63.61,63700.0,42.6145,42.6346,42.5543,42.5877,63700.0
2015-04-01 14:40:00,63.61,63.77,63.59,63.76,51600.0,42.5877,42.6949,42.5743,42.6882,51600.0
2015-04-01 14:45:00,63.77,63.85,63.72,63.85,55400.0,42.6949,42.7484,42.6614,42.7484,55400.0
2015-04-01 14:50:00,63.85,63.86,63.76,63.76,59100.0,42.7484,42.7551,42.6882,42.6882,59100.0
2015-04-01 14:55:00,63.77,63.79,63.68,63.72,45900.0,42.6949,42.7082,42.6346,42.6614,45900.0
2015-04-01 15:00:00,63.72,63.75,63.58,63.67,145400.0,42.6614,42.6815,42.5677,42.6279,145400.0
2015-04-01 15:05:00,63.67,63.67,63.53,63.63,128200.0,42.6279,42.6279,42.5342,42.6011,128200.0
2015-04-01 15:10:00,63.64,63.66,63.56,63.62,91000.0,42.6078,42.6212,42.5543,42.5944,91000.0
2015-04-01 15:15:00,63.62,63.64,63.43,63.45,84200.0,42.5944,42.6078,42.4672,42.4806,84200.0
2015-04-01 15:20:00,63.45,63.65,63.45,63.64,129100.0,42.4806,42.6145,42.4806,42.6078,129100.0
2015-04-01 15:25:00,63.63,63.65,63.57,63.61,58700.0,42.6011,42.6145,42.561,42.5877,58700.0
2015-04-01 15:30:00,63.6,63.64,63.45,63.49,86100.0,42.581,42.6078,42.4806,42.5074,86100.0
2015-04-01 15:35:00,63.49,63.68,63.49,63.57,105500.0,42.5074,42.6346,42.5074,42.561,105500.0
2015-04-01 15:40:00,63.58,63.67,63.51,63.61,140600.0,42.5677,42.6279,42.5208,42.5877,140600.0
2015-04-01 15:45:00,63.59,63.65,63.52,63.52,175300.0,42.5743,42.6145,42.5275,42.5275,175300.0
2015-04-01 15:50:00,63.52,63.55,63.39,63.4,159700.0,42.5275,42.5476,42.4404,42.4471,159700.0
2015-04-01 15:55:00,63.4,63.46,63.37,63.46,377100.0,42.4471,42.4873,42.4271,42.4873,377100.0
2015-04-02 09:30:00,63.37,63.65,63.08,63.55,168100.0,42.4271,42.6145,42.2329,42.5476,168100.0
2015-04-02 09:35:00,63.56,63.61,63.26,63.37,91400.0,42.5543,42.5877,42.3534,42.4271,91400.0
2015-04-02 09:40:00,63.38,63.4,63.29,63.35,142000.0,42.4337,42.4471,42.3735,42.4137,142000.0
2015-04-02 09:45:00,63.35,63.44,63.33,63.42,69200.0,42.4137,42.4739,42.4003,42.4605,69200.0
2015-04-02 09:50:00,63.42,63.54,63.33,63.38,88200.0,42.4605,42.5409,42.4003,42.4337,88200.0
2015-04-02 09:55:00,63.38,63.49,63.33,63.4,70500.0,42.4337,42.5074,42.4003,42.4471,70500.0
2015-04-02 10:00:00,63.42,63.42,63.13,63.17,165900.0,42.4605,42.4605,42.2664,42.2932,165900.0
2015-04-02 10:05:00,63.15,63.3,63.14,63.21,69400.0,42.2798,42.3802,42.2731,42.3199,69400.0
2015-04-02 10:10:00,63.2,63.25,63.11,63.13,93700.0,42.3132,42.3467,42.253,42.2664,93700.0
2015-04-02 10:15:00,63.13,63.21,63.08,63.16,88700.0,42.2664,42.3199,42.2329,42.2865,88700.0
2015-04-02 10:20:00,63.18,63.25,63.16,63.2,38900.0,42.2998,42.3467,42.2865,42.3132,38900.0
2015-04-02 10:25:00,63.2,63.23,63.05,63.09,54300.0,42.3132,42.3333,42.2128,42.2396,54300.0
2015-04-02 10:30:00,63.1,63.14,62.79,62.86,141000.0,42.2463,42.2731,42.0387,42.0856,141000.0
2015-04-02 10:35:00,62.86,62.93,62.74,62.76,144400.0,42.0856,42.1325,42.0053,42.0186,144400.0
2015-04-02 10:40:00,62.76,62.81,62.55,62.56,163700.0,42.0186,42.0521,41.8781,41.8847,163700.0
2015-04-02 10:45:00,62.55,62.8,62.5,62.69,165600.0,41.8781,42.0454,41.8446,41.9718,165600.0
2015-04-02 10:50:00,62.68,62.77,62.51,62.76,125600.0,41.9651,42.0253,41.8513,42.0186,125600.0
2015-04-02 10:55:00,62.76,62.79,62.59,62.64,73600.0,42.0186,42.0387,41.9048,41.9383,73600.0
2015-04-02 11:00:00,62.65,62.73,62.42,62.53,199200.0,41.945,41.9986,41.791,41.8647,199200.0
2015-04-02 11:05:00,62.52,62.54,62.32,62.33,183000.0,41.858,41.8714,41.7241,41.7308,183000.0
2015-04-02 11:10:00,62.35,62.35,62.21,62.22,74200.0,41.7441,41.7441,41.6504,41.6571,74200.0
2015-04-02 11:15:00,62.21,62.27,62.17,62.22,112900.0,41.6504,41.6906,41.6236,41.6571,112900.0
2015-04-02 11:20:00,62.22,62.27,62.13,62.25,72300.0,41.6571,41.6906,41.5969,41.6772,72300.0
2015-04-02 11:25:00,62.24,62.26,62.0,62.09,170100.0,41.6705,41.6839,41.5098,41.5701,170100.0
2015-04-02 11:30:00,62.09,62.23,62.08,62.21,58100.0,41.5701,41.6638,41.5634,41.6504,58100.0
2015-04-02 11:35:00,62.21,62.25,62.12,62.15,78400.0,41.6504,41.6772,41.5902,41.6102,78400.0
2015-04-02 11:40:00,62.15,62.15,61.91,61.94,72900.0,41.6102,41.6102,41.4496,41.4696,72900.0
2015-04-02 11:45:00,61.94,61.94,61.72,61.73,139100.0,41.4696,41.4696,41.3224,41.3291,139100.0
2015-04-02 11:50:00,61.73,61.8,61.66,61.67,150200.0,41.3291,41.3759,41.2822,41.2889,150200.0
2015-04-02 11:55:00,61.67,61.73,61.6,61.61,159400.0,41.2889,41.3291,41.242,41.2487,159400.0
2015-04-02 12:00:00,61.61,61.66,61.56,61.56,115700.0,41.2487,41.2822,41.2152,41.2152,115700.0
2015-04-02 12:05:00,61.56,61.66,61.55,61.56,87200.0,41.2152,41.2822,41.2085,41.2152,87200.0
2015-04-02 12:10:00,61.56,61.57,61.53,61.57,49700.0,41.2152,41.2219,41.1951,41.2219,49700.0
2015-04-02 12:15:00,61.57,61.71,61.53,61.66,88900.0,41.2219,41.3157,41.1951,41.2822,88900.0
2015-04-02 12:20:00,61.65,61.68,61.46,61.48,86400.0,41.2755,41.2956,41.1483,41.1617,86400.0
2015-04-02 12:25:00,61.47,61.52,61.39,61.44,51500.0,41.155,41.1885,41.1014,41.1349,51500.0
2015-04-02 12:30:00,61.43,61.47,61.35,61.46,59700.0,41.1282,41.155,41.0746,41.1483,59700.0
2015-04-02 12:35:00,61.45,61.45,61.37,61.42,55500.0,41.1416,41.1416,41.088,41.1215,55500.0
2015-04-02 12:40:00,61.42,61.53,61.39,61.46,44500.0,41.1215,41.1951,41.1014,41.1483,44500.0
2015-04-02 12:45:00,61.46,61.53,61.43,61.52,49800.0,41.1483,41.1951,41.1282,41.1885,49800.0
2015-04-02 12:50:00,61.52,61.56,61.49,61.5,44600.0,41.1885,41.2152,41.1684,41.1751,44600.0
2015-04-02 12:55:00,61.52,61.52,61.49,61.51,51000.0,41.1885,41.1885,41.1684,41.1818,51000.0
2015-04-02 13:00:00,61.51,61.57,61.44,61.49,113500.0,41.1818,41.2219,41.1349,41.1684,113500.0
2015-04-02 13:05:00,61.48,61.5,61.35,61.37,66300.0,41.1617,41.1751,41.0746,41.088,66300.0
2015-04-02 13:10:00,61.38,61.4,61.29,61.38,46900.0,41.0947,41.1081,41.0345,41.0947,46900.0
2015-04-02 13:15:00,61.38,61.51,61.37,61.5,49600.0,41.0947,41.1818,41.088,41.1751,49600.0
2015-04-02 13:20:00,61.49,61.59,61.49,61.52,62600.0,41.1684,41.2353,41.1684,41.1885,62600.0
2015-04-02 13:25:00,61.52,61.65,61.37,61.37,107300.0,41.1885,41.2755,41.088,41.088,107300.0
2015-04-02 13:30:00,61.39,61.54,61.38,61.38,100800.0,41.1014,41.2018,41.0947,41.0947,100800.0
2015-04-02 13:35:00,61.39,61.39,61.24,61.26,93900.0,41.1014,41.1014,41.001,41.0144,93900.0
2015-04-02 13:40:00,61.27,61.28,60.93,60.94,260600.0,41.0211,41.0278,40.7934,40.8001,260600.0
2015-04-02 13:45:00,60.94,61.1,60.93,61.08,103800.0,40.8001,40.9073,40.7934,40.8939,103800.0
2015-04-02 13:50:00,61.07,61.15,61.01,61.14,131100.0,40.8872,40.9407,40.847,40.934,131100.0
2015-04-02 13:55:00,61.14,61.14,60.81,60.85,135600.0,40.934,40.934,40.7131,40.7399,135600.0
2015-04-02 14:00:00,60.85,60.85,60.66,60.68,121500.0,40.7399,40.7399,40.6127,40.6261,121500.0
2015-04-02 14:05:00,60.66,60.67,60.48,60.61,205600.0,40.6127,40.6194,40.4922,40.5792,205600.0
2015-04-02 14:10:00,60.61,60.67,60.56,60.61,185900.0,40.5792,40.6194,40.5457,40.5792,185900.0
2015-04-02 14:15:00,60.61,60.67,60.44,60.44,156900.0,40.5792,40.6194,40.4654,40.4654,156900.0
2015-04-02 14:20:00,60.45,60.45,60.22,60.35,185400.0,40.4721,40.4721,40.3181,40.4051,185400.0
2015-04-02 14:25:00,60.36,60.37,60.25,60.28,174100.0,40.4118,40.4185,40.3382,40.3583,174100.0
2015-04-02 14:30:00,60.28,60.39,60.24,60.37,138400.0,40.3583,40.4319,40.3315,40.4185,138400.0
2015-04-02 14:35:00,60.38,60.5,59.91,59.95,286400.0,40.4252,40.5055,40.1105,40.1373,286400.0
2015-04-02 14:40:00,59.93,59.93,59.54,59.67,321100.0,40.1239,40.1239,39.8628,39.9499,321100.0
2015-04-02 14:45:00,59.66,59.8,59.53,59.58,317600.0,39.9432,40.0369,39.8561,39.8896,317600.0
2015-04-02 14:50:00,59.58,59.84,59.31,59.5,311700.0,39.8896,40.0637,39.7088,39.836,311700.0
2015-04-02 14:55:00,59.49,59.71,59.43,59.65,205000.0,39.8293,39.9766,39.7892,39.9365,205000.0
2015-04-02 15:00:00,59.64,59.88,59.59,59.83,254000.0,39.9298,40.0905,39.8963,40.057,254000.0
2015-04-02 15:05:00,59.84,59.87,59.56,59.7,276000.0,40.0637,40.0838,39.8762,39.9699,276000.0
2015-04-02 15:10:00,59.71,59.8,59.67,59.71,237700.0,39.9766,40.0369,39.9499,39.9766,237700.0
2015-04-02 15:15:00,59.71,59.83,59.58,59.78,283500.0,39.9766,40.057,39.8896,40.0235,283500.0
2015-04-02 15:20:00,59.77,59.86,59.61,59.61,192000.0,40.0168,40.0771,39.9097,39.9097,192000.0
2015-04-02 15:25:00,59.63,59.68,59.44,59.55,225300.0,39.9231,39.9565,39.7959,39.8695,225300.0
2015-04-02 15:30:00,59.55,59.71,59.5,59.71,165100.0,39.8695,39.9766,39.836,39.9766,165100.0
2015-04-02 15:35:00,59.71,59.75,59.6,59.66,217000.0,39.9766,40.0034,39.903,39.9432,217000.0
2015-04-02 15:40:00,59.66,59.71,59.55,59.61,205100.0,39.9432,39.9766,39.8695,39.9097,205100.0
2015-04-02 15:45:00,59.61,59.69,59.59,59.69,241600.0,39.9097,39.9632,39.8963,39.9632,241600.0
2015-04-02 15:50:00,59.69,59.82,59.67,59.78,314300.0,39.9632,40.0503,39.9499,40.0235,314300.0
2015-04-02 15:55:00,59.78,59.89,59.77,59.8,820600.0,40.0235,40.0971,40.0168,40.0369,820600.0
2015-04-06 09:30:00,60.35,60.52,60.0,60.09,209500.0,40.4051,40.5189,40.1708,40.231,209500.0
2015-04-06 09:35:00,60.09,60.09,59.16,59.31,252300.0,40.231,40.231,39.6084,39.7088,252300.0
2015-04-06 09:40:00,59.33,59.6,59.21,59.22,151600.0,39.7222,39.903,39.6419,39.6486,151600.0
2015-04-06 09:45:00,59.23,59.36,59.05,59.26,116400.0,39.6553,39.7423,39.5348,39.6754,116400.0
2015-04-06 09:50:00,59.23,59.25,58.86,58.99,180200.0,39.6553,39.6687,39.4075,39.4946,180200.0
2015-04-06 09:55:00,58.99,59.42,58.97,59.39,202500.0,39.4946,39.7825,39.4812,39.7624,202500.0
2015-04-06 10:00:00,59.4,59.46,59.15,59.17,281500.0,39.7691,39.8093,39.6017,39.6151,281500.0
2015-04-06 10:05:00,59.17,59.39,59.14,59.36,160800.0,39.6151,39.7624,39.595,39.7423,160800.0
2015-04-06 10:10:00,59.35,59.57,59.35,59.5,222500.0,39.7356,39.8829,39.7356,39.836,222500.0
2015-04-06 10:15:00,59.49,59.59,59.41,59.54,230900.0,39.8293,39.8963,39.7758,39.8628,230900.0
2015-04-06 10:20:00,59.54,59.74,59.48,59.69,251800.0,39.8628,39.9967,39.8226,39.9632,251800.0
2015-04-06 10:25:00,59.69,59.7,59.51,59.6,140700.0,39.9632,39.9699,39.8427,39.903,140700.0
2015-04-06 10:30:00,59.6,59.7,59.57,59.69,156900.0,39.903,39.9699,39.8829,39.9632,156900.0
2015-04-06 10:35:00,59.69,59.83,59.68,59.77,158000.0,39.9632,40.057,39.9565,40.0168,158000.0
2015-04-06 10:40:00,59.77,59.93,59.72,59.79,100100.0,40.0168,40.1239,39.9833,40.0302,100100.0
2015-04-06 10:45:00,59.79,59.91,59.79,59.9,71800.0,40.0302,40.1105,40.0302,40.1038,71800.0
2015-04-06 10:50:00,59.89,60.13,59.86,60.12,168400.0,40.0971,40.2578,40.0771,40.2511,168400.0
2015-04-06 10:55:00,60.13,60.19,59.92,59.92,125700.0,40.2578,40.298,40.1172,40.1172,125700.0
2015-04-06 11:00:00,59.92,60.0,59.8,59.86,93800.0,40.1172,40.1708,40.0369,40.0771,93800.0
2015-04-06 11:05:00,59.86,59.87,59.67,59.68,106900.0,40.0771,40.0838,39.9499,39.9565,106900.0
2015-04-06 11:10:00,59.67,59.7,59.48,59.59,84600.0,39.9499,39.9699,39.8226,39.8963,84600.0
2015-04-06 11:15:00,59.59,59.7,59.58,59.63,81200.0,39.8963,39.9699,39.8896,39.9231,81200.0
2015-04-06 11:20:00,59.64,59.66,59.57,59.58,89600.0,39.9298,39.9432,39.8829,39.8896,89600.0
2015-04-06 11:25:00,59.58,59.63,59.5,59.56,105600.0,39.8896,39.9231,39.836,39.8762,105600.0
2015-04-06 11:30:00,59.55,59.69,59.54,59.61,71800.0,39.8695,39.9632,39.8628,39.9097,71800.0
2015-04-06 11:35:00,59.58,59.6,59.4,59.43,99300.0,39.8896,39.903,39.7691,39.7892,99300.0
2015-04-06 11:40:00,59.42,59.5,59.39,59.5,83600.0,39.7825,39.836,39.7624,39.836,83600.0
2015-04-06 11:45:00,59.49,59.5,59.37,59.39,139300.0,39.8293,39.836,39.749,39.7624,139300.0
2015-04-06 11:50:00,59.39,59.41,59.25,59.31,116200.0,39.7624,39.7758,39.6687,39.7088,116200.0
2015-04-06 11:55:00,59.31,59.34,59.23,59.34,104000.0,39.7088,39.7289,39.6553,39.7289,104000.0
2015-04-06 12:00:00,59.34,59.47,59.31,59.43,82100.0,39.7289,39.816,39.7088,39.7892,82100.0
2015-04-06 12:05:00,59.43,59.65,59.41,59.62,73600.0,39.7892,39.9365,39.7758,39.9164,73600.0
2015-04-06 12:10:00,59.63,59.63,59.5,59.51,72200.0,39.9231,39.9231,39.836,39.8427,72200.0
2015-04-06 12:15:00,59.53,59.66,59.5,59.64,88900.0,39.8561,39.9432,39.836,39.9298,88900.0
2015-04-06 12:20:00,59.63,59.72,59.57,59.7,55300.0,39.9231,39.9833,39.8829,39.9699,55300.0
2015-04-06 12:25:00,59.71,59.82,59.69,59.73,68200.0,39.9766,40.0503,39.9632,39.99,68200.0
2015-04-06 12:30:00,59.73,59.87,59.72,59.86,54300.0,39.99,40.0838,39.9833,40.0771,54300.0
2015-04-06 12:35:00,59.86,59.9,59.81,59.9,80700.0,40.0771,40.1038,40.0436,40.1038,80700.0
2015-04-06 12:40:00,59.92,59.93,59.77,59.81,68500.0,40.1172,40.1239,40.0168,40.0436,68500.0
2015-04-06 12:45:00,59.82,59.94,59.8,59.81,54300.0,40.0503,40.1306,40.0369,40.0436,54300.0
2015-04-06 12:50:00,59.8,59.85,59.78,59.82,53900.0,40.0369,40.0704,40.0235,40.0503,53900.0
2015-04-06 12:55:00,59.82,59.85,59.79,59.83,51100.0,40.0503,40.0704,40.0302,40.057,51100.0
2015-04-06 13:00:00,59.84,59.85,59.77,59.8,47800.0,40.0637,40.0704,40.0168,40.0369,47800.0
2015-04-06 13:05:00,59.8,59.87,59.76,59.83,64900.0,40.0369,40.0838,40.0101,40.057,64900.0
2015-04-06 13:10:00,59.84,59.89,59.8,59.86,117500.0,40.0637,40.0971,40.0369,40.0771,117500.0
2015-04-06 13:15:00,59.87,59.91,59.83,59.9,79400.0,40.0838,40.1105,40.057,40.1038,79400.0
2015-04-06 13:20:00,59.89,59.98,59.87,59.96,47200.0,40.0971,40.1574,40.0838,40.144,47200.0
2015-04-06 13:25:00,59.97,60.01,59.87,59.88,51300.0,40.1507,40.1775,40.0838,40.0905,51300.0
2015-04-06 13:30:00,59.87,59.9,59.8,59.8,78500.0,40.0838,40.1038,40.0369,40.0369,78500.0
2015-04-06 13:35:00,59.81,59.83,59.75,59.76,67700.0,40.0436,40.057,40.0034,40.0101,67700.0
2015-04-06 13:40:00,59.77,59.78,59.71,59.73,40000.0,40.0168,40.0235,39.9766,39.99,40000.0
2015-04-06 13:45:00,59.73,59.76,59.7,59.74,51600.0,39.99,40.0101,39.9699,39.9967,51600.0
2015-04-06 13:50:00,59.74,59.76,59.61,59.61,84000.0,39.9967,40.0101,39.9097,39.9097,84000.0
2015-04-06 13:55:00,59.6,59.76,59.59,59.76,94600.0,39.903,40.0101,39.8963,40.0101,94600.0
2015-04-06 14:00:00,59.76,59.9,59.76,59.83,119500.0,40.0101,40.1038,40.0101,40.057,119500.0
2015-04-06 14:05:00,59.82,59.84,59.74,59.76,47800.0,40.0503,40.0637,39.9967,40.0101,47800.0
2015-04-06 14:10:00,59.76,59.84,59.75,59.83,49700.0,40.0101,40.0637,40.0034,40.057,49700.0
2015-04-06 14:15:00,59.84,59.9,59.84,59.89,104700.0,40.0637,40.1038,40.0637,40.0971,104700.0
2015-04-06 14:20:00,59.89,59.93,59.88,59.91,46700.0,40.0971,40.1239,40.0905,40.1105,46700.0
2015-04-06 14:25:00,59.91,59.93,59.88,59.93,68400.0,40.1105,40.1239,40.0905,40.1239,68400.0
2015-04-06 14:30:00,59.93,59.97,59.9,59.91,61500.0,40.1239,40.1507,40.1038,40.1105,61500.0
2015-04-06 14:35:00,59.91,59.95,59.91,59.94,52000.0,40.1105,40.1373,40.1105,40.1306,52000.0
2015-04-06 14:40:00,59.94,59.94,59.9,59.91,47400.0,40.1306,40.1306,40.1038,40.1105,47400.0
2015-04-06 14:45:00,59.91,59.96,59.89,59.92,78000.0,40.1105,40.144,40.0971,40.1172,78000.0
2015-04-06 14:50:00,59.92,59.95,59.82,59.85,78200.0,40.1172,40.1373,40.0503,40.0704,78200.0
2015-04-06 14:55:00,59.85,59.94,59.85,59.92,37400.0,40.0704,40.1306,40.0704,40.1172,37400.0
2015-04-06 15:00:00,59.92,59.97,59.91,59.93,68800.0,40.1172,40.1507,40.1105,40.1239,68800.0
2015-04-06 15:05:00,59.93,59.94,59.8,59.81,81000.0,40.1239,40.1306,40.0369,40.0436,81000.0
2015-04-06 15:10:00,59.81,59.83,59.79,59.83,77700.0,40.0436,40.057,40.0302,40.057,77700.0
2015-04-06 15:15:00,59.84,59.87,59.75,59.76,78300.0,40.0637,40.0838,40.0034,40.0101,78300.0
2015-04-06 15:20:00,59.75,59.76,59.69,59.72,103100.0,40.0034,40.0101,39.9632,39.9833,103100.0
2015-04-06 15:25:00,59.73,59.76,59.63,59.64,117600.0,39.99,40.0101,39.9231,39.9298,117600.0
2015-04-06 15:30:00,59.64,59.72,59.61,59.71,104000.0,39.9298,39.9833,39.9097,39.9766,104000.0
2015-04-06 15:35:00,59.7,59.72,59.65,59.65,91700.0,39.9699,39.9833,39.9365,39.9365,91700.0
2015-04-06 15:40:00,59.65,59.75,59.64,59.75,149000.0,39.9365,40.0034,39.9298,40.0034,149000.0
2015-04-06 15:45:00,59.74,59.79,59.6,59.6,157600.0,39.9967,40.0302,39.903,39.903,157600.0
2015-04-06 15:50:00,59.6,59.63,59.59,59.6,161300.0,39.903,39.9231,39.8963,39.903,161300.0
2015-04-06 15:55:00,59.6,59.61,59.48,59.52,367100.0,39.903,39.9097,39.8226,39.8494,367100.0
2015-04-07 09:30:00,59.97,60.03,59.62,59.67,205800.0,40.1507,40.1909,39.9164,39.9499,205800.0
2015-04-07 09:35:00,59.68,59.92,59.55,59.67,85200.0,39.9565,40.1172,39.8695,39.9499,85200.0
2015-04-07 09:40:00,59.67,59.8,59.49,59.61,85600.0,39.9499,40.0369,39.8293,39.9097,85600.0
2015-04-07 09:45:00,59.63,59.63,59.5,59.51,80500.0,39.9231,39.9231,39.836,39.8427,80500.0
2015-04-07 09:50:00,59.5,59.54,59.27,59.33,101700.0,39.836,39.8628,39.682,39.7222,101700.0
2015-04-07 09:55:00,59.34,59.34,58.83,58.88,197100.0,39.7289,39.7289,39.3875,39.4209,197100.0
2015-04-07 10:00:00,58.9,59.06,58.77,58.79,113000.0,39.4343,39.5415,39.3473,39.3607,113000.0
2015-04-07 10:05:00,58.8,59.07,58.8,59.07,96100.0,39.3674,39.5481,39.3674,39.5481,96100.0
2015-04-07 10:10:00,59.08,59.18,58.96,58.96,101800.0,39.5548,39.6218,39.4745,39.4745,101800.0
2015-04-07 10:15:00,58.98,59.09,58.91,58.91,84200.0,39.4879,39.5615,39.441,39.441,84200.0
2015-04-07 10:20:00,58.91,58.95,58.79,58.83,94700.0,39.441,39.4678,39.3607,39.3875,94700.0
2015-04-07 10:25:00,58.84,58.85,58.61,58.64,164200.0,39.3942,39.4009,39.2402,39.2603,164200.0
2015-04-07 10:30:00,58.66,58.74,58.47,58.61,148900.0,39.2736,39.3272,39.1464,39.2402,148900.0
2015-04-07 10:35:00,58.6,58.68,58.47,58.54,124700.0,39.2335,39.287,39.1464,39.1933,124700.0
2015-04-07 10:40:00,58.53,58.61,58.52,58.58,90700.0,39.1866,39.2402,39.1799,39.2201,90700.0
2015-04-07 10:45:00,58.57,58.79,58.56,58.73,137000.0,39.2134,39.3607,39.2067,39.3205,137000.0
2015-04-07 10:50:00,58.73,58.79,58.62,58.64,97400.0,39.3205,39.3607,39.2469,39.2603,97400.0
2015-04-07 10:55:00,58.64,58.73,58.57,58.57,156300.0,39.2603,39.3205,39.2134,39.2134,156300.0
2015-04-07 11:00:00,58.57,58.61,58.51,58.51,103800.0,39.2134,39.2402,39.1732,39.1732,103800.0
2015-04-07 11:05:00,58.51,58.54,58.26,58.36,326900.0,39.1732,39.1933,39.0058,39.0728,326900.0
2015-04-07 11:10:00,58.36,58.69,58.36,58.63,105200.0,39.0728,39.2937,39.0728,39.2536,105200.0
2015-04-07 11:15:00,58.64,58.72,58.56,58.56,102500.0,39.2603,39.3138,39.2067,39.2067,102500.0
2015-04-07 11:20:00,58.56,58.6,58.43,58.46,102400.0,39.2067,39.2335,39.1197,39.1397,102400.0
2015-04-07 11:25:00,58.46,58.55,58.44,58.52,71300.0,39.1397,39.2,39.1264,39.1799,71300.0
2015-04-07 11:30:00,58.52,58.6,58.48,58.59,92700.0,39.1799,39.2335,39.1531,39.2268,92700.0
2015-04-07 11:35:00,58.59,58.68,58.57,58.6,78500.0,39.2268,39.287,39.2134,39.2335,78500.0
2015-04-07 11:40:00,58.62,58.69,58.59,58.62,111500.0,39.2469,39.2937,39.2268,39.2469,111500.0
2015-04-07 11:45:00,58.62,58.7,58.54,58.56,90900.0,39.2469,39.3004,39.1933,39.2067,90900.0
2015-04-07 11:50:00,58.54,58.55,58.46,58.53,56000.0,39.1933,39.2,39.1397,39.1866,56000.0
2015-04-07 11:55:00,58.52,58.54,58.47,58.5,47100.0,39.1799,39.1933,39.1464,39.1665,47100.0
2015-04-07 12:00:00,58.49,58.56,58.49,58.5,47100.0,39.1598,39.2067,39.1598,39.1665,47100.0
2015-04-07 12:05:00,58.51,58.61,58.51,58.55,69400.0,39.1732,39.2402,39.1732,39.2,69400.0
2015-04-07 12:10:00,58.55,58.67,58.54,58.62,48600.0,39.2,39.2803,39.1933,39.2469,48600.0
2015-04-07 12:15:00,58.64,58.67,58.49,58.5,112300.0,39.2603,39.2803,39.1598,39.1665,112300.0
2015-04-07 12:20:00,58.5,58.55,58.45,58.48,128600.0,39.1665,39.2,39.133,39.1531,128600.0
2015-04-07 12:25:00,58.48,58.49,58.38,58.45,110700.0,39.1531,39.1598,39.0862,39.133,110700.0
2015-04-07 12:30:00,58.44,58.5,58.44,58.47,76800.0,39.1264,39.1665,39.1264,39.1464,76800.0
2015-04-07 12:35:00,58.46,58.52,58.45,58.47,62800.0,39.1397,39.1799,39.133,39.1464,62800.0
2015-04-07 12:40:00,58.46,58.46,58.4,58.45,101600.0,39.1397,39.1397,39.0996,39.133,101600.0
2015-04-07 12:45:00,58.45,58.52,58.45,58.51,45500.0,39.133,39.1799,39.133,39.1732,45500.0
2015-04-07 12:50:00,58.51,58.69,58.49,58.68,129600.0,39.1732,39.2937,39.1598,39.287,129600.0
2015-04-07 12:55:00,58.68,58.77,58.53,58.75,232300.0,39.287,39.3473,39.1866,39.3339,232300.0
2015-04-07 13:00:00,58.74,58.76,58.46,58.47,270500.0,39.3272,39.3406,39.1397,39.1464,270500.0
2015-04-07 13:05:00,58.46,58.57,58.44,58.52,173700.0,39.1397,39.2134,39.1264,39.1799,173700.0
2015-04-07 13:10:00,58.53,58.61,58.51,58.6,84600.0,39.1866,39.2402,39.1732,39.2335,84600.0
2015-04-07 13:15:00,58.6,58.67,58.57,58.67,77800.0,39.2335,39.2803,39.2134,39.2803,77800.0
2015-04-07 13:20:00,58.67,58.71,58.56,58.62,148700.0,39.2803,39.3071,39.2067,39.2469,148700.0
2015-04-07 13:25:00,58.62,58.74,58.62,58.66,86600.0,39.2469,39.3272,39.2469,39.2736,86600.0
2015-04-07 13:30:00,58.66,58.73,58.66,58.67,60200.0,39.2736,39.3205,39.2736,39.2803,60200.0
2015-04-07 13:35:00,58.68,58.94,58.67,58.92,227300.0,39.287,39.4611,39.2803,39.4477,227300.0
2015-04-07 13:40:00,58.92,58.96,58.87,58.87,64200.0,39.4477,39.4745,39.4142,39.4142,64200.0
2015-04-07 13:45:00,58.87,58.88,58.69,58.7,65000.0,39.4142,39.4209,39.2937,39.3004,65000.0
2015-04-07 13:50:00,58.69,58.71,58.61,58.63,49000.0,39.2937,39.3071,39.2402,39.2536,49000.0
2015-04-07 13:55:00,58.63,58.72,58.59,58.66,44400.0,39.2536,39.3138,39.2268,39.2736,44400.0
2015-04-07 14:00:00,58.66,58.75,58.62,58.62,51000.0,39.2736,39.3339,39.2469,39.2469,51000.0
2015-04-07 14:05:00,58.62,58.78,58.62,58.76,65600.0,39.2469,39.354,39.2469,39.3406,65600.0
2015-04-07 14:10:00,58.76,58.81,58.7,58.73,61800.0,39.3406,39.3741,39.3004,39.3205,61800.0
2015-04-07 14:15:00,58.74,58.78,58.68,58.78,43200.0,39.3272,39.354,39.287,39.354,43200.0
2015-04-07 14:20:00,58.78,58.79,58.71,58.76,56800.0,39.354,39.3607,39.3071,39.3406,56800.0
2015-04-07 14:25:00,58.76,58.77,58.61,58.61,51600.0,39.3406,39.3473,39.2402,39.2402,51600.0
2015-04-07 14:30:00,58.61,58.66,58.54,58.58,85400.0,39.2402,39.2736,39.1933,39.2201,85400.0
2015-04-07 14:35:00,58.57,58.61,58.55,58.59,57500.0,39.2134,39.2402,39.2,39.2268,57500.0
2015-04-07 14:40:00,58.58,58.6,58.48,58.49,122200.0,39.2201,39.2335,39.1531,39.1598,122200.0
2015-04-07 14:45:00,58.49,58.5,58.38,58.41,121000.0,39.1598,39.1665,39.0862,39.1063,121000.0
2015-04-07 14:50:00,58.41,58.5,58.4,58.42,64500.0,39.1063,39.1665,39.0996,39.113,64500.0
2015-04-07 14:55:00,58.42,58.46,58.37,58.38,83100.0,39.113,39.1397,39.0795,39.0862,83100.0
2015-04-07 15:00:00,58.38,58.44,58.35,58.43,137900.0,39.0862,39.1264,39.0661,39.1197,137900.0
2015-04-07 15:05:00,58.43,58.46,58.4,58.4,98000.0,39.1197,39.1397,39.0996,39.0996,98000.0
2015-04-07 15:10:00,58.4,58.5,58.4,58.5,103700.0,39.0996,39.1665,39.0996,39.1665,103700.0
2015-04-07 15:15:00,58.49,58.54,58.48,58.51,193100.0,39.1598,39.1933,39.1531,39.1732,193100.0
2015-04-07 15:20:00,58.5,58.5,58.39,58.39,81800.0,39.1665,39.1665,39.0929,39.0929,81800.0
2015-04-07 15:25:00,58.39,58.52,58.38,58.5,140900.0,39.0929,39.1799,39.0862,39.1665,140900.0
2015-04-07 15:30:00,58.52,58.55,58.49,58.53,115200.0,39.1799,39.2,39.1598,39.1866,115200.0
2015-04-07 15:35:00,58.53,58.55,58.46,58.51,125800.0,39.1866,39.2,39.1397,39.1732,125800.0
2015-04-07 15:40:00,58.52,58.59,58.47,58.59,148000.0,39.1799,39.2268,39.1464,39.2268,148000.0
2015-04-07 15:45:00,58.59,58.62,58.56,58.58,160900.0,39.2268,39.2469,39.2067,39.2201,160900.0
2015-04-07 15:50:00,58.57,58.6,58.51,58.58,145800.0,39.2134,39.2335,39.1732,39.2201,145800.0
2015-04-07 15:55:00,58.58,58.65,58.57,58.57,252500.0,39.2201,39.267,39.2134,39.2134,252500.0
2015-04-08 09:30:00,58.9,59.17,58.86,59.16,162700.0,39.4343,39.6151,39.4075,39.6084,162700.0
2015-04-08 09:35:00,59.15,59.39,59.09,59.37,109200.0,39.6017,39.7624,39.5615,39.749,109200.0
2015-04-08 09:40:00,59.38,59.49,59.34,59.37,110300.0,39.7557,39.8293,39.7289,39.749,110300.0
2015-04-08 09:45:00,59.36,59.53,59.34,59.51,80500.0,39.7423,39.8561,39.7289,39.8427,80500.0
2015-04-08 09:50:00,59.52,59.63,59.45,59.48,75400.0,39.8494,39.9231,39.8026,39.8226,75400.0
2015-04-08 09:55:00,59.48,59.61,59.47,59.61,66900.0,39.8226,39.9097,39.816,39.9097,66900.0
2015-04-08 10:00:00,59.62,59.7,59.57,59.67,96300.0,39.9164,39.9699,39.8829,39.9499,96300.0
2015-04-08 10:05:00,59.68,59.71,59.64,59.69,87100.0,39.9565,39.9766,39.9298,39.9632,87100.0
2015-04-08 10:10:00,59.7,59.7,59.63,59.67,72600.0,39.9699,39.9699,39.9231,39.9499,72600.0
2015-04-08 10:15:00,59.68,59.73,59.63,59.65,67600.0,39.9565,39.99,39.9231,39.9365,67600.0
2015-04-08 10:20:00,59.65,59.65,59.59,59.64,63200.0,39.9365,39.9365,39.8963,39.9298,63200.0
2015-04-08 10:25:00,59.64,59.68,59.53,59.68,61600.0,39.9298,39.9565,39.8561,39.9565,61600.0
2015-04-08 10:30:00,59.66,59.67,59.33,59.36,134800.0,39.9432,39.9499,39.7222,39.7423,134800.0
2015-04-08 10:35:00,59.34,59.34,59.11,59.12,105100.0,39.7289,39.7289,39.5749,39.5816,105100.0
2015-04-08 10:40:00,59.12,59.13,58.94,59.05,98500.0,39.5816,39.5883,39.4611,39.5348,98500.0
2015-04-08 10:45:00,59.05,59.05,58.82,58.82,130800.0,39.5348,39.5348,39.3808,39.3808,130800.0
2015-04-08 10:50:00,58.82,59.04,58.82,59.0,69700.0,39.3808,39.5281,39.3808,39.5013,69700.0
2015-04-08 10:55:00,59.0,59.01,58.76,58.84,71800.0,39.5013,39.508,39.3406,39.3942,71800.0
2015-04-08 11:00:00,58.84,58.99,58.81,58.95,77700.0,39.3942,39.4946,39.3741,39.4678,77700.0
2015-04-08 11:05:00,58.95,59.04,58.93,59.02,33400.0,39.4678,39.5281,39.4544,39.5147,33400.0
2015-04-08 11:10:00,59.03,59.21,59.03,59.2,96900.0,39.5214,39.6419,39.5214,39.6352,96900.0
2015-04-08 11:15:00,59.19,59.23,59.12,59.2,81100.0,39.6285,39.6553,39.5816,39.6352,81100.0
2015-04-08 11:20:00,59.21,59.25,59.03,59.05,65100.0,39.6419,39.6687,39.5214,39.5348,65100.0
2015-04-08 11:25:00,59.06,59.11,58.98,59.11,50000.0,39.5415,39.5749,39.4879,39.5749,50000.0
2015-04-08 11:30:00,59.12,59.18,59.09,59.13,50300.0,39.5816,39.6218,39.5615,39.5883,50300.0
2015-04-08 11:35:00,59.12,59.15,59.07,59.1,58500.0,39.5816,39.6017,39.5481,39.5682,58500.0
2015-04-08 11:40:00,59.1,59.19,59.05,59.16,52900.0,39.5682,39.6285,39.5348,39.6084,52900.0
2015-04-08 11:45:00,59.16,59.16,59.0,59.0,31600.0,39.6084,39.6084,39.5013,39.5013,31600.0
2015-04-08 11:50:00,59.02,59.09,59.01,59.04,18600.0,39.5147,39.5615,39.508,39.5281,18600.0
2015-04-08 11:55:00,59.04,59.07,58.96,59.05,37000.0,39.5281,39.5481,39.4745,39.5348,37000.0
2015-04-08 12:00:00,59.05,59.07,58.96,58.96,30200.0,39.5348,39.5481,39.4745,39.4745,30200.0
2015-04-08 12:05:00,58.97,59.02,58.94,58.96,39800.0,39.4812,39.5147,39.4611,39.4745,39800.0
2015-04-08 12:10:00,58.97,59.02,58.96,59.01,54200.0,39.4812,39.5147,39.4745,39.508,54200.0
2015-04-08 12:15:00,59.01,59.08,59.01,59.05,45000.0,39.508,39.5548,39.508,39.5348,45000.0
2015-04-08 12:20:00,59.04,59.05,58.94,59.01,32200.0,39.5281,39.5348,39.4611,39.508,32200.0
2015-04-08 12:25:00,59.02,59.02,58.96,59.0,31300.0,39.5147,39.5147,39.4745,39.5013,31300.0
2015-04-08 12:30:00,59.0,59.01,58.97,59.01,52800.0,39.5013,39.508,39.4812,39.508,52800.0
2015-04-08 12:35:00,59.0,59.01,58.92,58.94,60900.0,39.5013,39.508,39.4477,39.4611,60900.0
2015-04-08 12:40:00,58.94,59.0,58.91,58.98,38500.0,39.4611,39.5013,39.441,39.4879,38500.0
2015-04-08 12:45:00,58.99,59.01,58.9,59.0,49200.0,39.4946,39.508,39.4343,39.5013,49200.0
2015-04-08 12:50:00,58.99,59.02,58.9,58.96,43700.0,39.4946,39.5147,39.4343,39.4745,43700.0
2015-04-08 12:55:00,58.97,59.07,58.96,59.04,90900.0,39.4812,39.5481,39.4745,39.5281,90900.0
2015-04-08 13:00:00,59.04,59.05,58.9,58.93,50700.0,39.5281,39.5348,39.4343,39.4544,50700.0
2015-04-08 13:05:00,58.92,58.95,58.87,58.92,33800.0,39.4477,39.4678,39.4142,39.4477,33800.0
2015-04-08 13:10:00,58.93,59.04,58.92,58.97,39600.0,39.4544,39.5281,39.4477,39.4812,39600.0
2015-04-08 13:15:00,58.97,58.99,58.91,58.92,27500.0,39.4812,39.4946,39.441,39.4477,27500.0
2015-04-08 13:20:00,58.92,59.07,58.92,59.06,143400.0,39.4477,39.5481,39.4477,39.5415,143400.0
2015-04-08 13:25:00,59.07,59.14,59.06,59.12,56800.0,39.5481,39.595,39.5415,39.5816,56800.0
2015-04-08 13:30:00,59.11,59.18,59.11,59.16,39100.0,39.5749,39.6218,39.5749,39.6084,39100.0
2015-04-08 13:35:00,59.16,59.17,59.13,59.15,20100.0,39.6084,39.6151,39.5883,39.6017,20100.0
2015-04-08 13:40:00,59.16,59.21,59.14,59.21,46900.0,39.6084,39.6419,39.595,39.6419,46900.0
2015-04-08 13:45:00,59.2,59.25,59.18,59.22,32700.0,39.6352,39.6687,39.6218,39.6486,32700.0
2015-04-08 13:50:00,59.22,59.23,59.07,59.07,76000.0,39.6486,39.6553,39.5481,39.5481,76000.0
2015-04-08 13:55:00,59.07,59.11,59.01,59.01,33400.0,39.5481,39.5749,39.508,39.508,33400.0
2015-04-08 14:00:00,59.02,59.05,58.92,59.01,66100.0,39.5147,39.5348,39.4477,39.508,66100.0
2015-04-08 14:05:00,59.02,59.09,58.83,58.83,40900.0,39.5147,39.5615,39.3875,39.3875,40900.0
2015-04-08 14:10:00,58.84,59.16,58.82,59.15,65600.0,39.3942,39.6084,39.3808,39.6017,65600.0
2015-04-08 14:15:00,59.13,59.2,59.09,59.1,63700.0,39.5883,39.6352,39.5615,39.5682,63700.0
2015-04-08 14:20:00,59.1,59.15,58.91,58.91,68900.0,39.5682,39.6017,39.441,39.441,68900.0
2015-04-08 14:25:00,58.92,58.96,58.84,58.89,49300.0,39.4477,39.4745,39.3942,39.4276,49300.0
2015-04-08 14:30:00,58.89,58.92,58.78,58.79,52000.0,39.4276,39.4477,39.354,39.3607,52000.0
2015-04-08 14:35:00,58.79,58.82,58.74,58.77,40100.0,39.3607,39.3808,39.3272,39.3473,40100.0
2015-04-08 14:40:00,58.77,58.81,58.67,58.75,65700.0,39.3473,39.3741,39.2803,39.3339,65700.0
2015-04-08 14:45:00,58.76,58.76,58.52,58.56,179000.0,39.3406,39.3406,39.1799,39.2067,179000.0
2015-04-08 14:50:00,58.56,58.61,58.44,58.44,94800.0,39.2067,39.2402,39.1264,39.1264,94800.0
2015-04-08 14:55:00,58.45,58.55,58.45,58.51,69500.0,39.133,39.2,39.133,39.1732,69500.0
2015-04-08 15:00:00,58.52,58.62,58.51,58.61,61800.0,39.1799,39.2469,39.1732,39.2402,61800.0
2015-04-08 15:05:00,58.61,58.61,58.52,58.57,67100.0,39.2402,39.2402,39.1799,39.2134,67100.0
2015-04-08 15:10:00,58.57,58.58,58.41,58.5,109500.0,39.2134,39.2201,39.1063,39.1665,109500.0
2015-04-08 15:15:00,58.5,58.54,58.41,58.46,73300.0,39.1665,39.1933,39.1063,39.1397,73300.0
2015-04-08 15:20:00,58.46,58.51,58.4,58.51,89100.0,39.1397,39.1732,39.0996,39.1732,89100.0
2015-04-08 15:25:00,58.51,58.59,58.5,58.52,135600.0,39.1732,39.2268,39.1665,39.1799,135600.0
2015-04-08 15:30:00,58.52,58.65,58.5,58.63,167700.0,39.1799,39.267,39.1665,39.2536,167700.0
2015-04-08 15:35:00,58.64,58.71,58.63,58.71,68200.0,39.2603,39.3071,39.2536,39.3071,68200.0
2015-04-08 15:40:00,58.71,58.77,58.69,58.73,97300.0,39.3071,39.3473,39.2937,39.3205,97300.0
2015-04-08 15:45:00,58.72,58.75,58.61,58.67,144000.0,39.3138,39.3339,39.2402,39.2803,144000.0
2015-04-08 15:50:00,58.67,58.67,58.56,58.6,131000.0,39.2803,39.2803,39.2067,39.2335,131000.0
2015-04-08 15:55:00,58.59,58.63,58.54,58.59,292300.0,39.2268,39.2536,39.1933,39.2268,292300.0
2015-04-09 09:30:00,59.22,59.31,58.76,59.21,165600.0,39.6486,39.7088,39.3406,39.6419,165600.0
2015-04-09 09:35:00,59.23,59.32,59.03,59.14,59300.0,39.6553,39.7155,39.5214,39.595,59300.0
2015-04-09 09:40:00,59.13,59.18,58.95,58.98,67300.0,39.5883,39.6218,39.4678,39.4879,67300.0
2015-04-09 09:45:00,58.98,59.1,58.93,59.08,87100.0,39.4879,39.5682,39.4544,39.5548,87100.0
2015-04-09 09:50:00,59.07,59.14,58.97,58.97,92400.0,39.5481,39.595,39.4812,39.4812,92400.0
2015-04-09 09:55:00,58.95,58.98,58.8,58.8,38600.0,39.4678,39.4879,39.3674,39.3674,38600.0
2015-04-09 10:00:00,58.8,58.84,58.57,58.82,85400.0,39.3674,39.3942,39.2134,39.3808,85400.0
2015-04-09 10:05:00,58.8,58.81,58.51,58.51,81100.0,39.3674,39.3741,39.1732,39.1732,81100.0
2015-04-09 10:10:00,58.51,58.59,58.45,58.45,87300.0,39.1732,39.2268,39.133,39.133,87300.0
2015-04-09 10:15:00,58.46,58.46,58.29,58.35,77300.0,39.1397,39.1397,39.0259,39.0661,77300.0
2015-04-09 10:20:00,58.33,58.4,58.27,58.35,100700.0,39.0527,39.0996,39.0125,39.0661,100700.0
2015-04-09 10:25:00,58.35,58.55,58.28,58.46,119100.0,39.0661,39.2,39.0192,39.1397,119100.0
2015-04-09 10:30:00,58.44,58.5,58.34,58.41,52100.0,39.1264,39.1665,39.0594,39.1063,52100.0
2015-04-09 10:35:00,58.43,58.45,58.28,58.3,52200.0,39.1197,39.133,39.0192,39.0326,52200.0
2015-04-09 10:40:00,58.3,58.34,58.23,58.29,81200.0,39.0326,39.0594,38.9858,39.0259,81200.0
2015-04-09 10:45:00,58.29,58.37,58.25,58.35,49300.0,39.0259,39.0795,38.9991,39.0661,49300.0
2015-04-09 10:50:00,58.36,58.37,58.25,58.25,47500.0,39.0728,39.0795,38.9991,38.9991,47500.0
2015-04-09 10:55:00,58.25,58.38,58.14,58.38,51400.0,38.9991,39.0862,38.9255,39.0862,51400.0
2015-04-09 11:00:00,58.38,58.48,58.36,58.47,31700.0,39.0862,39.1531,39.0728,39.1464,31700.0
2015-04-09 11:05:00,58.48,58.57,58.41,58.57,41100.0,39.1531,39.2134,39.1063,39.2134,41100.0
2015-04-09 11:10:00,58.57,58.58,58.5,58.53,53200.0,39.2134,39.2201,39.1665,39.1866,53200.0
2015-04-09 11:15:00,58.52,58.58,58.43,58.55,161400.0,39.1799,39.2201,39.1197,39.2,161400.0
2015-04-09 11:20:00,58.56,58.56,58.45,58.51,21200.0,39.2067,39.2067,39.133,39.1732,21200.0
2015-04-09 11:25:00,58.5,58.55,58.42,58.52,39000.0,39.1665,39.2,39.113,39.1799,39000.0
2015-04-09 11:30:00,58.52,58.55,58.45,58.53,30600.0,39.1799,39.2,39.133,39.1866,30600.0
2015-04-09 11:35:00,58.53,58.58,58.49,58.58,59000.0,39.1866,39.2201,39.1598,39.2201,59000.0
2015-04-09 11:40:00,58.59,58.62,58.56,58.59,37200.0,39.2268,39.2469,39.2067,39.2268,37200.0
2015-04-09 11:45:00,58.59,58.64,58.51,58.53,71100.0,39.2268,39.2603,39.1732,39.1866,71100.0
2015-04-09 11:50:00,58.53,58.64,58.5,58.54,77800.0,39.1866,39.2603,39.1665,39.1933,77800.0
2015-04-09 11:55:00,58.52,58.63,58.49,58.62,43400.0,39.1799,39.2536,39.1598,39.2469,43400.0
2015-04-09 12:00:00,58.61,58.61,58.56,58.58,32000.0,39.2402,39.2402,39.2067,39.2201,32000.0
2015-04-09 12:05:00,58.59,58.6,58.51,58.52,43200.0,39.2268,39.2335,39.1732,39.1799,43200.0
2015-04-09 12:10:00,58.52,58.58,58.51,58.58,22500.0,39.1799,39.2201,39.1732,39.2201,22500.0
2015-04-09 12:15:00,58.58,58.59,58.55,58.58,21200.0,39.2201,39.2268,39.2,39.2201,21200.0
2015-04-09 12:20:00,58.58,58.74,58.57,58.74,62100.0,39.2201,39.3272,39.2134,39.3272,62100.0
2015-04-09 12:25:00,58.76,58.82,58.69,58.76,69400.0,39.3406,39.3808,39.2937,39.3406,69400.0
2015-04-09 12:30:00,58.74,58.8,58.71,58.76,31700.0,39.3272,39.3674,39.3071,39.3406,31700.0
2015-04-09 12:35:00,58.76,58.8,58.72,58.79,33900.0,39.3406,39.3674,39.3138,39.3607,33900.0
2015-04-09 12:40:00,58.79,58.79,58.67,58.69,49700.0,39.3607,39.3607,39.2803,39.2937,49700.0
2015-04-09 12:45:00,58.7,58.79,58.69,58.76,48900.0,39.3004,39.3607,39.2937,39.3406,48900.0
2015-04-09 12:50:00,58.77,58.79,58.72,58.75,31700.0,39.3473,39.3607,39.3138,39.3339,31700.0
2015-04-09 12:55:00,58.75,58.83,58.74,58.78,47300.0,39.3339,39.3875,39.3272,39.354,47300.0
2015-04-09 13:00:00,58.79,58.8,58.69,58.72,46200.0,39.3607,39.3674,39.2937,39.3138,46200.0
2015-04-09 13:05:00,58.71,58.72,58.67,58.69,34900.0,39.3071,39.3138,39.2803,39.2937,34900.0
2015-04-09 13:10:00,58.69,58.73,58.62,58.71,62100.0,39.2937,39.3205,39.2469,39.3071,62100.0
2015-04-09 13:15:00,58.69,58.71,58.6,58.63,75300.0,39.2937,39.3071,39.2335,39.2536,75300.0
2015-04-09 13:20:00,58.63,58.69,58.6,58.67,45000.0,39.2536,39.2937,39.2335,39.2803,45000.0
2015-04-09 13:25:00,58.67,58.72,58.65,58.7,55200.0,39.2803,39.3138,39.267,39.3004,55200.0
2015-04-09 13:30:00,58.7,58.76,58.69,58.72,59700.0,39.3004,39.3406,39.2937,39.3138,59700.0
2015-04-09 13:35:00,58.72,58.79,58.72,58.77,165800.0,39.3138,39.3607,39.3138,39.3473,165800.0
2015-04-09 13:40:00,58.78,58.86,58.74,58.8,108400.0,39.354,39.4075,39.3272,39.3674,108400.0
2015-04-09 13:45:00,58.8,58.88,58.79,58.88,48900.0,39.3674,39.4209,39.3607,39.4209,48900.0
2015-04-09 13:50:00,58.88,58.88,58.78,58.79,34800.0,39.4209,39.4209,39.354,39.3607,34800.0
2015-04-09 13:55:00,58.78,58.8,58.73,58.76,55300.0,39.354,39.3674,39.3205,39.3406,55300.0
2015-04-09 14:00:00,58.77,58.79,58.71,58.76,56300.0,39.3473,39.3607,39.3071,39.3406,56300.0
2015-04-09 14:05:00,58.76,58.82,58.75,58.79,34700.0,39.3406,39.3808,39.3339,39.3607,34700.0
2015-04-09 14:10:00,58.8,58.81,58.73,58.73,57200.0,39.3674,39.3741,39.3205,39.3205,57200.0
2015-04-09 14:15:00,58.74,58.8,58.73,58.8,39500.0,39.3272,39.3674,39.3205,39.3674,39500.0
2015-04-09 14:20:00,58.79,58.86,58.76,58.85,49600.0,39.3607,39.4075,39.3406,39.4009,49600.0
2015-04-09 14:25:00,58.85,58.9,58.84,58.87,91800.0,39.4009,39.4343,39.3942,39.4142,91800.0
2015-04-09 14:30:00,58.87,58.89,58.8,58.82,47200.0,39.4142,39.4276,39.3674,39.3808,47200.0
2015-04-09 14:35:00,58.82,58.91,58.8,58.9,64300.0,39.3808,39.441,39.3674,39.4343,64300.0
2015-04-09 14:40:00,58.9,58.94,58.87,58.92,60500.0,39.4343,39.4611,39.4142,39.4477,60500.0
2015-04-09 14:45:00,58.93,58.93,58.87,58.89,37600.0,39.4544,39.4544,39.4142,39.4276,37600.0
2015-04-09 14:50:00,58.89,58.94,58.86,58.94,44400.0,39.4276,39.4611,39.4075,39.4611,44400.0
2015-04-09 14:55:00,58.93,58.97,58.88,58.89,45600.0,39.4544,39.4812,39.4209,39.4276,45600.0
2015-04-09 15:00:00,58.89,58.92,58.87,58.9,51100.0,39.4276,39.4477,39.4142,39.4343,51100.0
2015-04-09 15:05:00,58.9,58.91,58.79,58.8,79600.0,39.4343,39.441,39.3607,39.3674,79600.0
2015-04-09 15:10:00,58.8,58.88,58.76,58.83,99600.0,39.3674,39.4209,39.3406,39.3875,99600.0
2015-04-09 15:15:00,58.83,58.83,58.74,58.78,76600.0,39.3875,39.3875,39.3272,39.354,76600.0
2015-04-09 15:20:00,58.78,58.82,58.76,58.8,107700.0,39.354,39.3808,39.3406,39.3674,107700.0
2015-04-09 15:25:00,58.81,58.92,58.81,58.91,86000.0,39.3741,39.4477,39.3741,39.441,86000.0
2015-04-09 15:30:00,58.92,58.94,58.82,58.89,148400.0,39.4477,39.4611,39.3808,39.4276,148400.0
2015-04-09 15:35:00,58.88,58.9,58.85,58.89,80000.0,39.4209,39.4343,39.4009,39.4276,80000.0
2015-04-09 15:40:00,58.89,58.93,58.76,58.93,153400.0,39.4276,39.4544,39.3406,39.4544,153400.0
2015-04-09 15:45:00,58.93,58.94,58.81,58.81,104400.0,39.4544,39.4611,39.3741,39.3741,104400.0
2015-04-09 15:50:00,58.82,58.93,58.81,58.88,141700.0,39.3808,39.4544,39.3741,39.4209,141700.0
2015-04-09 15:55:00,58.89,58.94,58.84,58.9,219400.0,39.4276,39.4611,39.3942,39.4343,219400.0
2015-04-10 09:30:00,59.23,59.34,59.08,59.14,135900.0,39.6553,39.7289,39.5548,39.595,135900.0
2015-04-10 09:35:00,59.08,59.24,59.02,59.08,42600.0,39.5548,39.662,39.5147,39.5548,42600.0
2015-04-10 09:40:00,59.1,59.33,59.03,59.25,55300.0,39.5682,39.7222,39.5214,39.6687,55300.0
2015-04-10 09:45:00,59.26,59.27,59.03,59.09,41700.0,39.6754,39.682,39.5214,39.5615,41700.0
2015-04-10 09:50:00,59.1,59.26,59.04,59.25,62700.0,39.5682,39.6754,39.5281,39.6687,62700.0
2015-04-10 09:55:00,59.24,59.38,59.19,59.27,113800.0,39.662,39.7557,39.6285,39.682,113800.0
2015-04-10 10:00:00,59.28,59.35,59.21,59.22,87500.0,39.6887,39.7356,39.6419,39.6486,87500.0
2015-04-10 10:05:00,59.19,59.33,59.19,59.32,46300.0,39.6285,39.7222,39.6285,39.7155,46300.0
2015-04-10 10:10:00,59.32,59.38,59.29,59.36,41800.0,39.7155,39.7557,39.6954,39.7423,41800.0
2015-04-10 10:15:00,59.35,59.35,59.22,59.29,47300.0,39.7356,39.7356,39.6486,39.6954,47300.0
2015-04-10 10:20:00,59.31,59.35,59.29,59.34,45000.0,39.7088,39.7356,39.6954,39.7289,45000.0
2015-04-10 10:25:00,59.34,59.4,59.33,59.37,56300.0,39.7289,39.7691,39.7222,39.749,56300.0
2015-04-10 10:30:00,59.38,59.44,59.38,59.4,93800.0,39.7557,39.7959,39.7557,39.7691,93800.0
2015-04-10 10:35:00,59.4,59.53,59.39,59.52,86000.0,39.7691,39.8561,39.7624,39.8494,86000.0
2015-04-10 10:40:00,59.51,59.55,59.47,59.54,71300.0,39.8427,39.8695,39.816,39.8628,71300.0
2015-04-10 10:45:00,59.54,59.6,59.53,59.59,95700.0,39.8628,39.903,39.8561,39.8963,95700.0
2015-04-10 10:50:00,59.59,59.66,59.54,59.56,98800.0,39.8963,39.9432,39.8628,39.8762,98800.0
2015-04-10 10:55:00,59.56,59.57,59.5,59.53,42500.0,39.8762,39.8829,39.836,39.8561,42500.0
2015-04-10 11:00:00,59.53,59.71,59.53,59.63,95300.0,39.8561,39.9766,39.8561,39.9231,95300.0
2015-04-10 11:05:00,59.64,59.74,59.62,59.73,53800.0,39.9298,39.9967,39.9164,39.99,53800.0
2015-04-10 11:10:00,59.72,59.85,59.69,59.8,81700.0,39.9833,40.0704,39.9632,40.0369,81700.0
2015-04-10 11:15:00,59.8,59.92,59.78,59.84,185100.0,40.0369,40.1172,40.0235,40.0637,185100.0
2015-04-10 11:20:00,59.83,60.0,59.83,59.98,97400.0,40.057,40.1708,40.057,40.1574,97400.0
2015-04-10 11:25:00,59.98,60.03,59.93,60.0,111900.0,40.1574,40.1909,40.1239,40.1708,111900.0
2015-04-10 11:30:00,59.99,60.11,59.99,60.08,69500.0,40.1641,40.2444,40.1641,40.2244,69500.0
2015-04-10 11:35:00,60.07,60.16,60.07,60.16,58600.0,40.2177,40.2779,40.2177,40.2779,58600.0
2015-04-10 11:40:00,60.16,60.17,59.99,60.01,142500.0,40.2779,40.2846,40.1641,40.1775,142500.0
2015-04-10 11:45:00,60.01,60.02,59.93,59.97,43400.0,40.1775,40.1842,40.1239,40.1507,43400.0
2015-04-10 11:50:00,59.97,59.99,59.88,59.95,41800.0,40.1507,40.1641,40.0905,40.1373,41800.0
2015-04-10 11:55:00,59.95,60.01,59.94,59.96,55600.0,40.1373,40.1775,40.1306,40.144,55600.0
2015-04-10 12:00:00,59.96,60.06,59.95,60.03,35300.0,40.144,40.211,40.1373,40.1909,35300.0
2015-04-10 12:05:00,60.04,60.08,60.01,60.03,39600.0,40.1976,40.2244,40.1775,40.1909,39600.0
2015-04-10 12:10:00,60.03,60.04,59.97,60.0,47600.0,40.1909,40.1976,40.1507,40.1708,47600.0
2015-04-10 12:15:00,60.0,60.01,59.97,59.98,32000.0,40.1708,40.1775,40.1507,40.1574,32000.0
2015-04-10 12:20:00,59.99,60.0,59.91,59.95,35100.0,40.1641,40.1708,40.1105,40.1373,35100.0
2015-04-10 12:25:00,59.96,60.01,59.95,60.0,49600.0,40.144,40.1775,40.1373,40.1708,49600.0
2015-04-10 12:30:00,60.0,60.01,59.98,59.99,91400.0,40.1708,40.1775,40.1574,40.1641,91400.0
2015-04-10 12:35:00,59.99,60.08,59.99,60.06,29000.0,40.1641,40.2244,40.1641,40.211,29000.0
2015-04-10 12:40:00,60.06,60.07,60.03,60.05,24400.0,40.211,40.2177,40.1909,40.2043,24400.0
2015-04-10 12:45:00,60.05,60.08,60.03,60.05,26800.0,40.2043,40.2244,40.1909,40.2043,26800.0
2015-04-10 12:50:00,60.05,60.06,59.97,60.04,46300.0,40.2043,40.211,40.1507,40.1976,46300.0
2015-04-10 12:55:00,60.03,60.06,60.0,60.06,50300.0,40.1909,40.211,40.1708,40.211,50300.0
2015-04-10 13:00:00,60.05,60.05,59.99,59.99,53500.0,40.2043,40.2043,40.1641,40.1641,53500.0
2015-04-10 13:05:00,60.0,60.01,59.98,59.99,32800.0,40.1708,40.1775,40.1574,40.1641,32800.0
2015-04-10 13:10:00,59.99,59.99,59.9,59.91,30600.0,40.1641,40.1641,40.1038,40.1105,30600.0
2015-04-10 13:15:00,59.91,59.94,59.88,59.91,34800.0,40.1105,40.1306,40.0905,40.1105,34800.0
2015-04-10 13:20:00,59.91,60.0,59.87,59.88,87800.0,40.1105,40.1708,40.0838,40.0905,87800.0
2015-04-10 13:25:00,59.88,59.89,59.83,59.86,25800.0,40.0905,40.0971,40.057,40.0771,25800.0
2015-04-10 13:30:00,59.86,59.86,59.72,59.72,39100.0,40.0771,40.0771,39.9833,39.9833,39100.0
2015-04-10 13:35:00,59.71,59.8,59.7,59.72,25900.0,39.9766,40.0369,39.9699,39.9833,25900.0
2015-04-10 13:40:00,59.72,59.78,59.72,59.73,19000.0,39.9833,40.0235,39.9833,39.99,19000.0
2015-04-10 13:45:00,59.72,59.76,59.72,59.74,21100.0,39.9833,40.0101,39.9833,39.9967,21100.0
2015-04-10 13:50:00,59.74,59.75,59.69,59.7,77500.0,39.9967,40.0034,39.9632,39.9699,77500.0
2015-04-10 13:55:00,59.7,59.71,59.66,59.67,12400.0,39.9699,39.9766,39.9432,39.9499,12400.0
2015-04-10 14:00:00,59.67,59.7,59.66,59.68,17100.0,39.9499,39.9699,39.9432,39.9565,17100.0
2015-04-10 14:05:00,59.7,59.7,59.67,59.69,30300.0,39.9699,39.9699,39.9499,39.9632,30300.0
2015-04-10 14:10:00,59.7,59.78,59.7,59.78,24800.0,39.9699,40.0235,39.9699,40.0235,24800.0
2015-04-10 14:15:00,59.79,59.82,59.74,59.75,22000.0,40.0302,40.0503,39.9967,40.0034,22000.0
2015-04-10 14:20:00,59.75,59.76,59.72,59.74,15300.0,40.0034,40.0101,39.9833,39.9967,15300.0
2015-04-10 14:25:00,59.75,59.81,59.75,59.79,25400.0,40.0034,40.0436,40.0034,40.0302,25400.0
2015-04-10 14:30:00,59.79,59.79,59.75,59.78,22200.0,40.0302,40.0302,40.0034,40.0235,22200.0
2015-04-10 14:35:00,59.76,59.77,59.72,59.74,26400.0,40.0101,40.0168,39.9833,39.9967,26400.0
2015-04-10 14:40:00,59.73,59.8,59.72,59.79,29100.0,39.99,40.0369,39.9833,40.0302,29100.0
2015-04-10 14:45:00,59.78,59.79,59.69,59.71,107000.0,40.0235,40.0302,39.9632,39.9766,107000.0
2015-04-10 14:50:00,59.71,59.71,59.69,59.71,42000.0,39.9766,39.9766,39.9632,39.9766,42000.0
2015-04-10 14:55:00,59.72,59.76,59.71,59.71,23300.0,39.9833,40.0101,39.9766,39.9766,23300.0
2015-04-10 15:00:00,59.72,59.74,59.69,59.71,30600.0,39.9833,39.9967,39.9632,39.9766,30600.0
2015-04-10 15:05:00,59.71,59.75,59.7,59.74,28300.0,39.9766,40.0034,39.9699,39.9967,28300.0
2015-04-10 15:10:00,59.74,59.76,59.7,59.74,24800.0,39.9967,40.0101,39.9699,39.9967,24800.0
2015-04-10 15:15:00,59.74,59.74,59.68,59.71,28000.0,39.9967,39.9967,39.9565,39.9766,28000.0
2015-04-10 15:20:00,59.7,59.72,59.68,59.71,29000.0,39.9699,39.9833,39.9565,39.9766,29000.0
2015-04-10 15:25:00,59.71,59.74,59.7,59.74,37500.0,39.9766,39.9967,39.9699,39.9967,37500.0
2015-04-10 15:30:00,59.74,59.8,59.74,59.79,78400.0,39.9967,40.0369,39.9967,40.0302,78400.0
2015-04-10 15:35:00,59.78,59.81,59.77,59.8,56800.0,40.0235,40.0436,40.0168,40.0369,56800.0
2015-04-10 15:40:00,59.79,59.8,59.7,59.7,128900.0,40.0302,40.0369,39.9699,39.9699,128900.0
2015-04-10 15:45:00,59.71,59.81,59.7,59.78,98900.0,39.9766,40.0436,39.9699,40.0235,98900.0
2015-04-10 15:50:00,59.79,59.79,59.7,59.7,108900.0,40.0302,40.0302,39.9699,39.9699,108900.0
2015-04-10 15:55:00,59.7,59.73,59.69,59.73,169500.0,39.9699,39.99,39.9632,39.99,169500.0
2015-04-13 09:30:00,59.66,59.78,59.39,59.53,134600.0,39.9432,40.0235,39.7624,39.8561,134600.0
2015-04-13 09:35:00,59.53,59.6,59.3,59.34,68200.0,39.8561,39.903,39.7021,39.7289,68200.0
2015-04-13 09:40:00,59.35,59.47,59.31,59.41,36200.0,39.7356,39.816,39.7088,39.7758,36200.0
2015-04-13 09:45:00,59.42,59.53,59.38,59.39,80700.0,39.7825,39.8561,39.7557,39.7624,80700.0
2015-04-13 09:50:00,59.39,59.43,59.01,59.01,93500.0,39.7624,39.7892,39.508,39.508,93500.0
2015-04-13 09:55:00,59.01,59.06,58.79,58.8,93000.0,39.508,39.5415,39.3607,39.3674,93000.0
2015-04-13 10:00:00,58.8,58.83,58.56,58.79,100100.0,39.3674,39.3875,39.2067,39.3607,100100.0
2015-04-13 10:05:00,58.77,58.79,58.6,58.68,47300.0,39.3473,39.3607,39.2335,39.287,47300.0
2015-04-13 10:10:00,58.68,58.71,58.53,58.55,74400.0,39.287,39.3071,39.1866,39.2,74400.0
2015-04-13 10:15:00,58.55,58.55,58.4,58.44,86700.0,39.2,39.2,39.0996,39.1264,86700.0
2015-04-13 10:20:00,58.44,58.53,58.43,58.48,53200.0,39.1264,39.1866,39.1197,39.1531,53200.0
2015-04-13 10:25:00,58.49,58.49,58.4,58.4,59600.0,39.1598,39.1598,39.0996,39.0996,59600.0
2015-04-13 10:30:00,58.41,58.47,58.26,58.26,95800.0,39.1063,39.1464,39.0058,39.0058,95800.0
2015-04-13 10:35:00,58.26,58.32,58.25,58.28,46700.0,39.0058,39.046,38.9991,39.0192,46700.0
2015-04-13 10:40:00,58.28,58.32,58.18,58.22,156200.0,39.0192,39.046,38.9523,38.9791,156200.0
2015-04-13 10:45:00,58.21,58.24,58.15,58.2,85700.0,38.9724,38.9925,38.9322,38.9657,85700.0
2015-04-13 10:50:00,58.19,58.19,58.07,58.08,68200.0,38.959,38.959,38.8786,38.8853,68200.0
2015-04-13 10:55:00,58.09,58.27,58.08,58.15,98100.0,38.892,39.0125,38.8853,38.9322,98100.0
2015-04-13 11:00:00,58.16,58.37,58.13,58.25,76500.0,38.9389,39.0795,38.9188,38.9991,76500.0
2015-04-13 11:05:00,58.24,58.33,58.2,58.3,63100.0,38.9925,39.0527,38.9657,39.0326,63100.0
2015-04-13 11:10:00,58.3,58.45,58.23,58.43,57100.0,39.0326,39.133,38.9858,39.1197,57100.0
2015-04-13 11:15:00,58.42,58.43,58.31,58.35,85400.0,39.113,39.1197,39.0393,39.0661,85400.0
2015-04-13 11:20:00,58.36,58.36,58.25,58.35,41400.0,39.0728,39.0728,38.9991,39.0661,41400.0
2015-04-13 11:25:00,58.35,58.41,58.32,58.39,60500.0,39.0661,39.1063,39.046,39.0929,60500.0
2015-04-13 11:30:00,58.4,58.4,58.26,58.27,43300.0,39.0996,39.0996,39.0058,39.0125,43300.0
2015-04-13 11:35:00,58.27,58.28,58.15,58.16,35500.0,39.0125,39.0192,38.9322,38.9389,35500.0
2015-04-13 11:40:00,58.15,58.26,58.15,58.23,46700.0,38.9322,39.0058,38.9322,38.9858,46700.0
2015-04-13 11:45:00,58.22,58.3,58.21,58.26,35300.0,38.9791,39.0326,38.9724,39.0058,35300.0
2015-04-13 11:50:00,58.26,58.26,58.16,58.18,26700.0,39.0058,39.0058,38.9389,38.9523,26700.0
2015-04-13 11:55:00,58.16,58.24,58.16,58.24,30200.0,38.9389,38.9925,38.9389,38.9925,30200.0
2015-04-13 12:00:00,58.24,58.26,58.11,58.14,63300.0,38.9925,39.0058,38.9054,38.9255,63300.0
2015-04-13 12:05:00,58.15,58.16,58.08,58.08,44700.0,38.9322,38.9389,38.8853,38.8853,44700.0
2015-04-13 12:10:00,58.1,58.18,58.08,58.15,25800.0,38.8987,38.9523,38.8853,38.9322,25800.0
2015-04-13 12:15:00,58.15,58.19,58.11,58.12,24100.0,38.9322,38.959,38.9054,38.9121,24100.0
2015-04-13 12:20:00,58.11,58.14,58.03,58.05,37300.0,38.9054,38.9255,38.8519,38.8652,37300.0
2015-04-13 12:25:00,58.05,58.12,58.02,58.12,38600.0,38.8652,38.9121,38.8452,38.9121,38600.0
2015-04-13 12:30:00,58.11,58.22,58.1,58.21,44300.0,38.9054,38.9791,38.8987,38.9724,44300.0
2015-04-13 12:35:00,58.21,58.28,58.19,58.23,25600.0,38.9724,39.0192,38.959,38.9858,25600.0
2015-04-13 12:40:00,58.22,58.28,58.22,58.25,19600.0,38.9791,39.0192,38.9791,38.9991,19600.0
2015-04-13 12:45:00,58.26,58.27,58.16,58.23,30000.0,39.0058,39.0125,38.9389,38.9858,30000.0
2015-04-13 12:50:00,58.23,58.23,58.1,58.1,25200.0,38.9858,38.9858,38.8987,38.8987,25200.0
2015-04-13 12:55:00,58.1,58.12,58.04,58.1,44200.0,38.8987,38.9121,38.8585,38.8987,44200.0
2015-04-13 13:00:00,58.1,58.11,57.95,57.96,131500.0,38.8987,38.9054,38.7983,38.805,131500.0
2015-04-13 13:05:00,57.96,57.99,57.86,57.87,60000.0,38.805,38.8251,38.738,38.7447,60000.0
2015-04-13 13:10:00,57.88,57.88,57.69,57.74,120000.0,38.7514,38.7514,38.6242,38.6577,120000.0
2015-04-13 13:15:00,57.74,57.75,57.65,57.73,78200.0,38.6577,38.6644,38.5974,38.651,78200.0
2015-04-13 13:20:00,57.73,57.84,57.65,57.66,58500.0,38.651,38.7246,38.5974,38.6041,58500.0
2015-04-13 13:25:00,57.65,57.67,57.6,57.64,91700.0,38.5974,38.6108,38.564,38.5907,91700.0
2015-04-13 13:30:00,57.65,57.75,57.64,57.72,117800.0,38.5974,38.6644,38.5907,38.6443,117800.0
2015-04-13 13:35:00,57.72,57.81,57.68,57.77,83100.0,38.6443,38.7046,38.6175,38.6778,83100.0
2015-04-13 13:40:00,57.76,57.76,57.68,57.69,124500.0,38.6711,38.6711,38.6175,38.6242,124500.0
2015-04-13 13:45:00,57.7,57.71,57.35,57.39,135600.0,38.6309,38.6376,38.3966,38.4234,135600.0
2015-04-13 13:50:00,57.4,57.53,57.39,57.42,98500.0,38.4301,38.5171,38.4234,38.4434,98500.0
2015-04-13 13:55:00,57.42,57.75,57.41,57.54,165400.0,38.4434,38.6644,38.4368,38.5238,165400.0
2015-04-13 14:00:00,57.55,57.71,57.51,57.7,51900.0,38.5305,38.6376,38.5037,38.6309,51900.0
2015-04-13 14:05:00,57.71,57.79,57.61,57.71,92800.0,38.6376,38.6912,38.5707,38.6376,92800.0
2015-04-13 14:10:00,57.72,57.78,57.55,57.63,70500.0,38.6443,38.6845,38.5305,38.584,70500.0
2015-04-13 14:15:00,57.64,57.71,57.52,57.69,83100.0,38.5907,38.6376,38.5104,38.6242,83100.0
2015-04-13 14:20:00,57.68,57.69,57.56,57.61,103000.0,38.6175,38.6242,38.5372,38.5707,103000.0
2015-04-13 14:25:00,57.62,57.65,57.51,57.63,49200.0,38.5774,38.5974,38.5037,38.584,49200.0
2015-04-13 14:30:00,57.64,57.64,57.47,57.54,66900.0,38.5907,38.5907,38.4769,38.5238,66900.0
2015-04-13 14:35:00,57.54,57.63,57.53,57.62,35300.0,38.5238,38.584,38.5171,38.5774,35300.0
2015-04-13 14:40:00,57.62,57.62,57.55,57.6,44300.0,38.5774,38.5774,38.5305,38.564,44300.0
2015-04-13 14:45:00,57.59,57.6,57.46,57.48,72200.0,38.5573,38.564,38.4702,38.4836,72200.0
2015-04-13 14:50:00,57.48,57.48,57.41,57.42,77300.0,38.4836,38.4836,38.4368,38.4434,77300.0
2015-04-13 14:55:00,57.42,57.5,57.4,57.4,62300.0,38.4434,38.497,38.4301,38.4301,62300.0
2015-04-13 15:00:00,57.4,57.43,57.31,57.32,106700.0,38.4301,38.4501,38.3698,38.3765,106700.0
2015-04-13 15:05:00,57.32,57.47,57.26,57.47,98600.0,38.3765,38.4769,38.3363,38.4769,98600.0
2015-04-13 15:10:00,57.46,57.5,57.32,57.37,145100.0,38.4702,38.497,38.3765,38.41,145100.0
2015-04-13 15:15:00,57.37,57.38,57.16,57.17,121300.0,38.41,38.4167,38.2694,38.2761,121300.0
2015-04-13 15:20:00,57.18,57.29,57.16,57.21,126100.0,38.2828,38.3564,38.2694,38.3029,126100.0
2015-04-13 15:25:00,57.21,57.36,57.2,57.34,128300.0,38.3029,38.4033,38.2962,38.3899,128300.0
2015-04-13 15:30:00,57.36,57.5,57.3,57.41,143700.0,38.4033,38.497,38.3631,38.4368,143700.0
2015-04-13 15:35:00,57.41,57.57,57.41,57.51,191800.0,38.4368,38.5439,38.4368,38.5037,191800.0
2015-04-13 15:40:00,57.51,57.65,57.5,57.61,128600.0,38.5037,38.5974,38.497,38.5707,128600.0
2015-04-13 15:45:00,57.61,57.61,57.43,57.45,158500.0,38.5707,38.5707,38.4501,38.4635,158500.0
2015-04-13 15:50:00,57.45,57.52,57.45,57.49,151100.0,38.4635,38.5104,38.4635,38.4903,151100.0
2015-04-13 15:55:00,57.49,57.54,57.46,57.46,292600.0,38.4903,38.5238,38.4702,38.4702,292600.0
2015-04-14 09:30:00,57.49,57.8,57.3,57.47,206100.0,38.4903,38.6979,38.3631,38.4769,206100.0
2015-04-14 09:35:00,57.47,57.52,57.25,57.43,102000.0,38.4769,38.5104,38.3296,38.4501,102000.0
2015-04-14 09:40:00,57.45,57.46,57.35,57.46,46000.0,38.4635,38.4702,38.3966,38.4702,46000.0
2015-04-14 09:45:00,57.44,57.65,57.37,57.5,64300.0,38.4568,38.5974,38.41,38.497,64300.0
2015-04-14 09:50:00,57.51,57.7,57.5,57.54,139000.0,38.5037,38.6309,38.497,38.5238,139000.0
2015-04-14 09:55:00,57.55,57.58,57.3,57.39,102700.0,38.5305,38.5506,38.3631,38.4234,102700.0
2015-04-14 10:00:00,57.35,57.38,57.17,57.21,71400.0,38.3966,38.4167,38.2761,38.3029,71400.0
2015-04-14 10:05:00,57.25,57.25,56.92,56.97,195000.0,38.3296,38.3296,38.1087,38.1422,195000.0
2015-04-14 10:10:00,56.98,57.02,56.86,56.87,127000.0,38.1489,38.1756,38.0685,38.0752,127000.0
2015-04-14 10:15:00,56.86,57.01,56.85,56.91,109000.0,38.0685,38.1689,38.0618,38.102,109000.0
2015-04-14 10:20:00,56.93,57.01,56.9,56.94,53300.0,38.1154,38.1689,38.0953,38.1221,53300.0
2015-04-14 10:25:00,56.95,57.1,56.94,56.99,92200.0,38.1288,38.2292,38.1221,38.1556,92200.0
2015-04-14 10:30:00,56.99,57.07,56.97,56.99,57500.0,38.1556,38.2091,38.1422,38.1556,57500.0
2015-04-14 10:35:00,56.98,57.25,56.96,57.23,108300.0,38.1489,38.3296,38.1355,38.3162,108300.0
2015-04-14 10:40:00,57.22,57.31,57.21,57.29,73300.0,38.3095,38.3698,38.3029,38.3564,73300.0
2015-04-14 10:45:00,57.3,57.47,57.27,57.34,70600.0,38.3631,38.4769,38.343,38.3899,70600.0
2015-04-14 10:50:00,57.34,57.35,57.19,57.31,46800.0,38.3899,38.3966,38.2895,38.3698,46800.0
2015-04-14 10:55:00,57.31,57.32,57.23,57.23,48800.0,38.3698,38.3765,38.3162,38.3162,48800.0
2015-04-14 11:00:00,57.23,57.3,57.2,57.29,32400.0,38.3162,38.3631,38.2962,38.3564,32400.0
2015-04-14 11:05:00,57.29,57.38,57.26,57.38,55400.0,38.3564,38.4167,38.3363,38.4167,55400.0
2015-04-14 11:10:00,57.38,57.4,57.29,57.35,71800.0,38.4167,38.4301,38.3564,38.3966,71800.0
2015-04-14 11:15:00,57.35,57.39,57.31,57.35,30600.0,38.3966,38.4234,38.3698,38.3966,30600.0
2015-04-14 11:20:00,57.35,57.46,57.33,57.42,67200.0,38.3966,38.4702,38.3832,38.4434,67200.0
2015-04-14 11:25:00,57.41,57.51,57.28,57.28,74200.0,38.4368,38.5037,38.3497,38.3497,74200.0
2015-04-14 11:30:00,57.3,57.35,57.25,57.35,36000.0,38.3631,38.3966,38.3296,38.3966,36000.0
2015-04-14 11:35:00,57.35,57.43,57.33,57.4,32100.0,38.3966,38.4501,38.3832,38.4301,32100.0
2015-04-14 11:40:00,57.4,57.41,57.22,57.22,73200.0,38.4301,38.4368,38.3095,38.3095,73200.0
2015-04-14 11:45:00,57.22,57.36,57.22,57.36,30700.0,38.3095,38.4033,38.3095,38.4033,30700.0
2015-04-14 11:50:00,57.35,57.37,57.3,57.34,27900.0,38.3966,38.41,38.3631,38.3899,27900.0
2015-04-14 11:55:00,57.34,57.34,57.2,57.22,31200.0,38.3899,38.3899,38.2962,38.3095,31200.0
2015-04-14 12:00:00,57.21,57.24,57.09,57.09,34300.0,38.3029,38.3229,38.2225,38.2225,34300.0
2015-04-14 12:05:00,57.09,57.13,57.06,57.06,51900.0,38.2225,38.2493,38.2024,38.2024,51900.0
2015-04-14 12:10:00,57.07,57.07,56.91,56.93,63700.0,38.2091,38.2091,38.102,38.1154,63700.0
2015-04-14 12:15:00,56.93,57.0,56.91,56.96,66800.0,38.1154,38.1623,38.102,38.1355,66800.0
2015-04-14 12:20:00,56.97,57.0,56.9,56.95,48300.0,38.1422,38.1623,38.0953,38.1288,48300.0
2015-04-14 12:25:00,56.95,57.0,56.9,57.0,46200.0,38.1288,38.1623,38.0953,38.1623,46200.0
2015-04-14 12:30:00,57.0,57.11,56.98,56.98,109200.0,38.1623,38.2359,38.1489,38.1489,109200.0
2015-04-14 12:35:00,56.99,57.0,56.87,56.88,75800.0,38.1556,38.1623,38.0752,38.0819,75800.0
2015-04-14 12:40:00,56.88,57.0,56.88,57.0,53500.0,38.0819,38.1623,38.0819,38.1623,53500.0
2015-04-14 12:45:00,57.0,57.03,56.96,56.98,36900.0,38.1623,38.1823,38.1355,38.1489,36900.0
2015-04-14 12:50:00,56.98,57.0,56.94,56.95,41700.0,38.1489,38.1623,38.1221,38.1288,41700.0
2015-04-14 12:55:00,56.95,57.0,56.94,56.96,37200.0,38.1288,38.1623,38.1221,38.1355,37200.0
2015-04-14 13:00:00,56.96,57.0,56.94,56.98,28700.0,38.1355,38.1623,38.1221,38.1489,28700.0
2015-04-14 13:05:00,56.98,57.02,56.98,57.0,41100.0,38.1489,38.1756,38.1489,38.1623,41100.0
2015-04-14 13:10:00,57.0,57.0,56.9,56.91,32400.0,38.1623,38.1623,38.0953,38.102,32400.0
2015-04-14 13:15:00,56.9,56.97,56.9,56.96,39800.0,38.0953,38.1422,38.0953,38.1355,39800.0
2015-04-14 13:20:00,56.96,57.0,56.96,56.96,28700.0,38.1355,38.1623,38.1355,38.1355,28700.0
2015-04-14 13:25:00,56.97,57.0,56.94,57.0,40500.0,38.1422,38.1623,38.1221,38.1623,40500.0
2015-04-14 13:30:00,57.0,57.1,57.0,57.06,49700.0,38.1623,38.2292,38.1623,38.2024,49700.0
2015-04-14 13:35:00,57.05,57.06,57.0,57.04,44600.0,38.1957,38.2024,38.1623,38.189,44600.0
2015-04-14 13:40:00,57.03,57.17,57.03,57.16,52600.0,38.1823,38.2761,38.1823,38.2694,52600.0
2015-04-14 13:45:00,57.16,57.22,57.1,57.11,77600.0,38.2694,38.3095,38.2292,38.2359,77600.0
2015-04-14 13:50:00,57.12,57.14,57.08,57.13,42600.0,38.2426,38.256,38.2158,38.2493,42600.0
2015-04-14 13:55:00,57.12,57.19,57.12,57.13,51500.0,38.2426,38.2895,38.2426,38.2493,51500.0
2015-04-14 14:00:00,57.13,57.19,57.13,57.19,73500.0,38.2493,38.2895,38.2493,38.2895,73500.0
2015-04-14 14:05:00,57.19,57.23,57.15,57.16,52800.0,38.2895,38.3162,38.2627,38.2694,52800.0
2015-04-14 14:10:00,57.16,57.16,57.03,57.11,65500.0,38.2694,38.2694,38.1823,38.2359,65500.0
2015-04-14 14:15:00,57.11,57.21,57.07,57.18,45400.0,38.2359,38.3029,38.2091,38.2828,45400.0
2015-04-14 14:20:00,57.18,57.21,57.09,57.1,106400.0,38.2828,38.3029,38.2225,38.2292,106400.0
2015-04-14 14:25:00,57.1,57.16,57.08,57.08,42100.0,38.2292,38.2694,38.2158,38.2158,42100.0
2015-04-14 14:30:00,57.09,57.14,57.08,57.1,48000.0,38.2225,38.256,38.2158,38.2292,48000.0
2015-04-14 14:35:00,57.11,57.14,57.04,57.06,56600.0,38.2359,38.256,38.189,38.2024,56600.0
2015-04-14 14:40:00,57.06,57.09,57.02,57.07,39800.0,38.2024,38.2225,38.1756,38.2091,39800.0
2015-04-14 14:45:00,57.08,57.14,57.07,57.13,27000.0,38.2158,38.256,38.2091,38.2493,27000.0
2015-04-14 14:50:00,57.14,57.2,57.11,57.19,49500.0,38.256,38.2962,38.2359,38.2895,49500.0
2015-04-14 14:55:00,57.19,57.22,57.1,57.11,36300.0,38.2895,38.3095,38.2292,38.2359,36300.0
2015-04-14 15:00:00,57.11,57.23,57.06,57.08,51300.0,38.2359,38.3162,38.2024,38.2158,51300.0
2015-04-14 15:05:00,57.08,57.09,57.02,57.03,42600.0,38.2158,38.2225,38.1756,38.1823,42600.0
2015-04-14 15:10:00,57.03,57.07,56.98,57.05,66800.0,38.1823,38.2091,38.1489,38.1957,66800.0
2015-04-14 15:15:00,57.06,57.06,56.98,56.98,52700.0,38.2024,38.2024,38.1489,38.1489,52700.0
2015-04-14 15:20:00,56.99,57.01,56.93,57.01,86700.0,38.1556,38.1689,38.1154,38.1689,86700.0
2015-04-14 15:25:00,57.01,57.08,57.0,57.07,114200.0,38.1689,38.2158,38.1623,38.2091,114200.0
2015-04-14 15:30:00,57.07,57.15,57.07,57.15,55900.0,38.2091,38.2627,38.2091,38.2627,55900.0
2015-04-14 15:35:00,57.15,57.21,57.14,57.2,63100.0,38.2627,38.3029,38.256,38.2962,63100.0
2015-04-14 15:40:00,57.21,57.29,57.18,57.25,82100.0,38.3029,38.3564,38.2828,38.3296,82100.0
2015-04-14 15:45:00,57.25,57.31,57.23,57.26,118800.0,38.3296,38.3698,38.3162,38.3363,118800.0
2015-04-14 15:50:00,57.25,57.27,57.22,57.26,88800.0,38.3296,38.343,38.3095,38.3363,88800.0
2015-04-14 15:55:00,57.26,57.28,57.18,57.22,271100.0,38.3363,38.3497,38.2828,38.3095,271100.0
2015-04-15 09:30:00,57.57,57.95,57.55,57.76,227100.0,38.5439,38.7983,38.5305,38.6711,227100.0
2015-04-15 09:35:00,57.77,58.09,57.73,58.07,113000.0,38.6778,38.892,38.651,38.8786,113000.0
2015-04-15 09:40:00,58.07,58.09,57.9,58.06,95500.0,38.8786,38.892,38.7648,38.8719,95500.0
2015-04-15 09:45:00,58.07,58.07,57.94,58.01,51500.0,38.8786,38.8786,38.7916,38.8385,51500.0
2015-04-15 09:50:00,58.01,58.04,57.9,57.94,74400.0,38.8385,38.8585,38.7648,38.7916,74400.0
2015-04-15 09:55:00,57.95,58.0,57.92,57.93,35400.0,38.7983,38.8318,38.7782,38.7849,35400.0
2015-04-15 10:00:00,57.92,57.95,57.84,57.85,38400.0,38.7782,38.7983,38.7246,38.7313,38400.0
2015-04-15 10:05:00,57.85,57.9,57.81,57.81,47100.0,38.7313,38.7648,38.7046,38.7046,47100.0
2015-04-15 10:10:00,57.83,57.91,57.81,57.9,46400.0,38.7179,38.7715,38.7046,38.7648,46400.0
2015-04-15 10:15:00,57.89,57.94,57.89,57.94,37800.0,38.7581,38.7916,38.7581,38.7916,37800.0
2015-04-15 10:20:00,57.93,57.94,57.89,57.89,50500.0,38.7849,38.7916,38.7581,38.7581,50500.0
2015-04-15 10:25:00,57.9,57.92,57.8,57.81,50800.0,38.7648,38.7782,38.6979,38.7046,50800.0
2015-04-15 10:30:00,57.81,58.0,57.8,57.97,112700.0,38.7046,38.8318,38.6979,38.8117,112700.0
2015-04-15 10:35:00,57.97,58.2,57.95,58.03,192100.0,38.8117,38.9657,38.7983,38.8519,192100.0
2015-04-15 10:40:00,58.02,58.1,58.02,58.09,46000.0,38.8452,38.8987,38.8452,38.892,46000.0
2015-04-15 10:45:00,58.09,58.11,57.86,57.86,71000.0,38.892,38.9054,38.738,38.738,71000.0
2015-04-15 10:50:00,57.85,57.89,57.67,57.68,89300.0,38.7313,38.7581,38.6108,38.6175,89300.0
2015-04-15 10:55:00,57.68,57.75,57.65,57.67,67300.0,38.6175,38.6644,38.5974,38.6108,67300.0
2015-04-15 11:00:00,57.67,57.68,57.4,57.54,145000.0,38.6108,38.6175,38.4301,38.5238,145000.0
2015-04-15 11:05:00,57.52,57.56,57.44,57.56,82800.0,38.5104,38.5372,38.4568,38.5372,82800.0
2015-04-15 11:10:00,57.55,57.61,57.55,57.57,75400.0,38.5305,38.5707,38.5305,38.5439,75400.0
2015-04-15 11:15:00,57.57,57.58,57.52,57.55,50300.0,38.5439,38.5506,38.5104,38.5305,50300.0
2015-04-15 11:20:00,57.56,57.58,57.53,57.54,41200.0,38.5372,38.5506,38.5171,38.5238,41200.0
2015-04-15 11:25:00,57.54,57.55,57.49,57.51,44000.0,38.5238,38.5305,38.4903,38.5037,44000.0
2015-04-15 11:30:00,57.5,57.51,57.42,57.47,62300.0,38.497,38.5037,38.4434,38.4769,62300.0
2015-04-15 11:35:00,57.47,57.48,57.33,57.38,53800.0,38.4769,38.4836,38.3832,38.4167,53800.0
2015-04-15 11:40:00,57.39,57.5,57.37,57.42,67800.0,38.4234,38.497,38.41,38.4434,67800.0
2015-04-15 11:45:00,57.42,57.45,57.28,57.3,133200.0,38.4434,38.4635,38.3497,38.3631,133200.0
2015-04-15 11:50:00,57.29,57.4,57.29,57.31,57500.0,38.3564,38.4301,38.3564,38.3698,57500.0
2015-04-15 11:55:00,57.3,57.32,57.17,57.19,99500.0,38.3631,38.3765,38.2761,38.2895,99500.0
2015-04-15 12:00:00,57.18,57.2,57.0,57.11,147500.0,38.2828,38.2962,38.1623,38.2359,147500.0
2015-04-15 12:05:00,57.1,57.22,57.07,57.19,71700.0,38.2292,38.3095,38.2091,38.2895,71700.0
2015-04-15 12:10:00,57.18,57.25,57.13,57.22,86500.0,38.2828,38.3296,38.2493,38.3095,86500.0
2015-04-15 12:15:00,57.21,57.24,57.16,57.2,52400.0,38.3029,38.3229,38.2694,38.2962,52400.0
2015-04-15 12:20:00,57.2,57.25,57.19,57.23,46300.0,38.2962,38.3296,38.2895,38.3162,46300.0
2015-04-15 12:25:00,57.22,57.27,57.21,57.22,67200.0,38.3095,38.343,38.3029,38.3095,67200.0
2015-04-15 12:30:00,57.22,57.24,57.18,57.21,43400.0,38.3095,38.3229,38.2828,38.3029,43400.0
2015-04-15 12:35:00,57.2,57.27,57.2,57.26,54800.0,38.2962,38.343,38.2962,38.3363,54800.0
2015-04-15 12:40:00,57.27,57.36,57.26,57.35,49500.0,38.343,38.4033,38.3363,38.3966,49500.0
2015-04-15 12:45:00,57.35,57.36,57.28,57.29,26900.0,38.3966,38.4033,38.3497,38.3564,26900.0
2015-04-15 12:50:00,57.28,57.37,57.28,57.36,59200.0,38.3497,38.41,38.3497,38.4033,59200.0
2015-04-15 12:55:00,57.37,57.39,57.29,57.33,145400.0,38.41,38.4234,38.3564,38.3832,145400.0
2015-04-15 13:00:00,57.33,57.33,57.17,57.22,118300.0,38.3832,38.3832,38.2761,38.3095,118300.0
2015-04-15 13:05:00,57.22,57.25,57.15,57.21,46300.0,38.3095,38.3296,38.2627,38.3029,46300.0
2015-04-15 13:10:00,57.21,57.22,57.12,57.22,43700.0,38.3029,38.3095,38.2426,38.3095,43700.0
2015-04-15 13:15:00,57.22,57.26,57.21,57.26,32500.0,38.3095,38.3363,38.3029,38.3363,32500.0
2015-04-15 13:20:00,57.27,57.32,57.21,57.23,56900.0,38.343,38.3765,38.3029,38.3162,56900.0
2015-04-15 13:25:00,57.24,57.33,57.19,57.33,44700.0,38.3229,38.3832,38.2895,38.3832,44700.0
2015-04-15 13:30:00,57.32,57.33,57.26,57.32,76300.0,38.3765,38.3832,38.3363,38.3765,76300.0
2015-04-15 13:35:00,57.32,57.37,57.26,57.26,55000.0,38.3765,38.41,38.3363,38.3363,55000.0
2015-04-15 13:40:00,57.27,57.28,57.17,57.2,46800.0,38.343,38.3497,38.2761,38.2962,46800.0
2015-04-15 13:45:00,57.2,57.24,57.17,57.17,35800.0,38.2962,38.3229,38.2761,38.2761,35800.0
2015-04-15 13:50:00,57.17,57.17,57.08,57.08,43500.0,38.2761,38.2761,38.2158,38.2158,43500.0
2015-04-15 13:55:00,57.08,57.13,57.05,57.1,56700.0,38.2158,38.2493,38.1957,38.2292,56700.0
2015-04-15 14:00:00,57.1,57.15,57.03,57.15,77600.0,38.2292,38.2627,38.1823,38.2627,77600.0
2015-04-15 14:05:00,57.17,57.24,57.16,57.19,61100.0,38.2761,38.3229,38.2694,38.2895,61100.0
2015-04-15 14:10:00,57.19,57.22,57.13,57.21,69200.0,38.2895,38.3095,38.2493,38.3029,69200.0
2015-04-15 14:15:00,57.2,57.21,57.14,57.14,41800.0,38.2962,38.3029,38.256,38.256,41800.0
2015-04-15 14:20:00,57.13,57.17,57.08,57.11,76200.0,38.2493,38.2761,38.2158,38.2359,76200.0
2015-04-15 14:25:00,57.12,57.19,57.1,57.19,61800.0,38.2426,38.2895,38.2292,38.2895,61800.0
2015-04-15 14:30:00,57.2,57.22,57.11,57.12,45100.0,38.2962,38.3095,38.2359,38.2426,45100.0
2015-04-15 14:35:00,57.12,57.15,57.08,57.14,54800.0,38.2426,38.2627,38.2158,38.256,54800.0
2015-04-15 14:40:00,57.14,57.17,57.11,57.14,67900.0,38.256,38.2761,38.2359,38.256,67900.0
2015-04-15 14:45:00,57.13,57.14,57.07,57.07,35500.0,38.2493,38.256,38.2091,38.2091,35500.0
2015-04-15 14:50:00,57.08,57.09,57.02,57.03,54900.0,38.2158,38.2225,38.1756,38.1823,54900.0
2015-04-15 14:55:00,57.03,57.13,57.01,57.12,56100.0,38.1823,38.2493,38.1689,38.2426,56100.0
2015-04-15 15:00:00,57.11,57.16,57.09,57.12,44500.0,38.2359,38.2694,38.2225,38.2426,44500.0
2015-04-15 15:05:00,57.12,57.25,57.09,57.23,113900.0,38.2426,38.3296,38.2225,38.3162,113900.0
2015-04-15 15:10:00,57.23,57.24,57.12,57.14,36900.0,38.3162,38.3229,38.2426,38.256,36900.0
2015-04-15 15:15:00,57.15,57.21,57.13,57.21,51400.0,38.2627,38.3029,38.2493,38.3029,51400.0
2015-04-15 15:20:00,57.21,57.23,57.19,57.2,42800.0,38.3029,38.3162,38.2895,38.2962,42800.0
2015-04-15 15:25:00,57.2,57.29,57.17,57.27,54200.0,38.2962,38.3564,38.2761,38.343,54200.0
2015-04-15 15:30:00,57.26,57.27,57.2,57.23,46500.0,38.3363,38.343,38.2962,38.3162,46500.0
2015-04-15 15:35:00,57.23,57.23,57.12,57.13,55800.0,38.3162,38.3162,38.2426,38.2493,55800.0
2015-04-15 15:40:00,57.13,57.18,57.1,57.18,69600.0,38.2493,38.2828,38.2292,38.2828,69600.0
2015-04-15 15:45:00,57.17,57.17,57.1,57.1,99500.0,38.2761,38.2761,38.2292,38.2292,99500.0
2015-04-15 15:50:00,57.11,57.14,57.07,57.09,158100.0,38.2359,38.256,38.2091,38.2225,158100.0
2015-04-15 15:55:00,57.08,57.13,57.06,57.08,322000.0,38.2158,38.2493,38.2024,38.2158,322000.0
2015-04-16 09:30:00,57.06,57.48,56.84,57.44,177200.0,38.2024,38.4836,38.0551,38.4568,177200.0
2015-04-16 09:35:00,57.46,57.57,57.27,57.47,66900.0,38.4702,38.5439,38.343,38.4769,66900.0
2015-04-16 09:40:00,57.47,57.66,57.37,57.59,93000.0,38.4769,38.6041,38.41,38.5573,93000.0
2015-04-16 09:45:00,57.59,57.74,57.51,57.51,68700.0,38.5573,38.6577,38.5037,38.5037,68700.0
2015-04-16 09:50:00,57.51,57.67,57.51,57.65,38600.0,38.5037,38.6108,38.5037,38.5974,38600.0
2015-04-16 09:55:00,57.65,57.8,57.62,57.7,61600.0,38.5974,38.6979,38.5774,38.6309,61600.0
2015-04-16 10:00:00,57.72,57.88,57.68,57.73,115600.0,38.6443,38.7514,38.6175,38.651,115600.0
2015-04-16 10:05:00,57.73,57.85,57.7,57.74,71800.0,38.651,38.7313,38.6309,38.6577,71800.0
2015-04-16 10:10:00,57.74,57.83,57.71,57.82,105800.0,38.6577,38.7179,38.6376,38.7113,105800.0
2015-04-16 10:15:00,57.83,57.83,57.75,57.82,78100.0,38.7179,38.7179,38.6644,38.7113,78100.0
2015-04-16 10:20:00,57.82,57.82,57.76,57.77,95500.0,38.7113,38.7113,38.6711,38.6778,95500.0
2015-04-16 10:25:00,57.77,57.8,57.75,57.77,72300.0,38.6778,38.6979,38.6644,38.6778,72300.0
2015-04-16 10:30:00,57.76,57.82,57.75,57.82,93000.0,38.6711,38.7113,38.6644,38.7113,93000.0
2015-04-16 10:35:00,57.82,57.98,57.82,57.96,90900.0,38.7113,38.8184,38.7113,38.805,90900.0
2015-04-16 10:40:00,57.96,58.11,57.96,58.11,96500.0,38.805,38.9054,38.805,38.9054,96500.0
2015-04-16 10:45:00,58.11,58.2,58.03,58.09,140000.0,38.9054,38.9657,38.8519,38.892,140000.0
2015-04-16 10:50:00,58.08,58.2,58.08,58.11,90900.0,38.8853,38.9657,38.8853,38.9054,90900.0
2015-04-16 10:55:00,58.11,58.19,58.1,58.16,101900.0,38.9054,38.959,38.8987,38.9389,101900.0
2015-04-16 11:00:00,58.16,58.17,58.03,58.07,60400.0,38.9389,38.9456,38.8519,38.8786,60400.0
2015-04-16 11:05:00,58.08,58.08,57.92,57.92,46400.0,38.8853,38.8853,38.7782,38.7782,46400.0
2015-04-16 11:10:00,57.92,57.96,57.88,57.93,40300.0,38.7782,38.805,38.7514,38.7849,40300.0
2015-04-16 11:15:00,57.92,57.96,57.85,57.94,43900.0,38.7782,38.805,38.7313,38.7916,43900.0
2015-04-16 11:20:00,57.92,57.99,57.85,57.93,46800.0,38.7782,38.8251,38.7313,38.7849,46800.0
2015-04-16 11:25:00,57.94,57.97,57.89,57.96,31400.0,38.7916,38.8117,38.7581,38.805,31400.0
2015-04-16 11:30:00,57.96,57.97,57.89,57.9,39400.0,38.805,38.8117,38.7581,38.7648,39400.0
2015-04-16 11:35:00,57.91,57.96,57.87,57.95,65300.0,38.7715,38.805,38.7447,38.7983,65300.0
2015-04-16 11:40:00,57.95,57.96,57.87,57.91,26700.0,38.7983,38.805,38.7447,38.7715,26700.0
2015-04-16 11:45:00,57.89,58.01,57.89,57.98,39500.0,38.7581,38.8385,38.7581,38.8184,39500.0
2015-04-16 11:50:00,57.98,57.99,57.91,57.92,55700.0,38.8184,38.8251,38.7715,38.7782,55700.0
2015-04-16 11:55:00,57.93,58.01,57.9,58.01,76500.0,38.7849,38.8385,38.7648,38.8385,76500.0
2015-04-16 12:00:00,58.02,58.1,57.98,58.0,50400.0,38.8452,38.8987,38.8184,38.8318,50400.0
2015-04-16 12:05:00,58.01,58.09,58.0,58.07,40500.0,38.8385,38.892,38.8318,38.8786,40500.0
2015-04-16 12:10:00,58.08,58.08,58.0,58.03,40100.0,38.8853,38.8853,38.8318,38.8519,40100.0
2015-04-16 12:15:00,58.04,58.14,58.0,58.02,61000.0,38.8585,38.9255,38.8318,38.8452,61000.0
2015-04-16 12:20:00,58.03,58.03,57.9,57.95,77000.0,38.8519,38.8519,38.7648,38.7983,77000.0
2015-04-16 12:25:00,57.94,58.04,57.93,58.0,71300.0,38.7916,38.8585,38.7849,38.8318,71300.0
2015-04-16 12:30:00,58.01,58.04,57.94,57.99,35000.0,38.8385,38.8585,38.7916,38.8251,35000.0
2015-04-16 12:35:00,57.98,57.99,57.9,57.9,32300.0,38.8184,38.8251,38.7648,38.7648,32300.0
2015-04-16 12:40:00,57.9,57.95,57.84,57.88,39300.0,38.7648,38.7983,38.7246,38.7514,39300.0
2015-04-16 12:45:00,57.89,57.97,57.87,57.94,29400.0,38.7581,38.8117,38.7447,38.7916,29400.0
2015-04-16 12:50:00,57.94,57.94,57.79,57.85,50000.0,38.7916,38.7916,38.6912,38.7313,50000.0
2015-04-16 12:55:00,57.85,57.93,57.8,57.92,30100.0,38.7313,38.7849,38.6979,38.7782,30100.0
2015-04-16 13:00:00,57.92,57.99,57.91,57.95,37000.0,38.7782,38.8251,38.7715,38.7983,37000.0
2015-04-16 13:05:00,57.95,57.98,57.9,57.93,39100.0,38.7983,38.8184,38.7648,38.7849,39100.0
2015-04-16 13:10:00,57.94,57.96,57.86,57.91,31400.0,38.7916,38.805,38.738,38.7715,31400.0
2015-04-16 13:15:00,57.92,57.96,57.9,57.9,42900.0,38.7782,38.805,38.7648,38.7648,42900.0
2015-04-16 13:20:00,57.91,57.95,57.86,57.93,42700.0,38.7715,38.7983,38.738,38.7849,42700.0
2015-04-16 13:25:00,57.93,57.97,57.87,57.92,38300.0,38.7849,38.8117,38.7447,38.7782,38300.0
2015-04-16 13:30:00,57.93,57.99,57.89,57.91,82500.0,38.7849,38.8251,38.7581,38.7715,82500.0
2015-04-16 13:35:00,57.91,57.94,57.81,57.81,123600.0,38.7715,38.7916,38.7046,38.7046,123600.0
2015-04-16 13:40:00,57.81,57.9,57.8,57.9,30900.0,38.7046,38.7648,38.6979,38.7648,30900.0
2015-04-16 13:45:00,57.88,57.99,57.88,57.95,29200.0,38.7514,38.8251,38.7514,38.7983,29200.0
2015-04-16 13:50:00,57.95,57.99,57.9,57.96,116200.0,38.7983,38.8251,38.7648,38.805,116200.0
2015-04-16 13:55:00,57.96,58.0,57.95,57.98,30400.0,38.805,38.8318,38.7983,38.8184,30400.0
2015-04-16 14:00:00,57.99,58.07,57.98,58.07,68200.0,38.8251,38.8786,38.8184,38.8786,68200.0
2015-04-16 14:05:00,58.06,58.12,58.04,58.05,59800.0,38.8719,38.9121,38.8585,38.8652,59800.0
2015-04-16 14:10:00,58.05,58.17,58.04,58.17,68900.0,38.8652,38.9456,38.8585,38.9456,68900.0
2015-04-16 14:15:00,58.17,58.18,58.13,58.16,61100.0,38.9456,38.9523,38.9188,38.9389,61100.0
2015-04-16 14:20:00,58.16,58.29,58.15,58.28,106600.0,38.9389,39.0259,38.9322,39.0192,106600.0
2015-04-16 14:25:00,58.27,58.43,58.25,58.42,87600.0,39.0125,39.1197,38.9991,39.113,87600.0
2015-04-16 14:30:00,58.43,58.53,58.39,58.52,124500.0,39.1197,39.1866,39.0929,39.1799,124500.0
2015-04-16 14:35:00,58.52,58.57,58.48,58.54,86500.0,39.1799,39.2134,39.1531,39.1933,86500.0
2015-04-16 14:40:00,58.55,58.68,58.54,58.68,100200.0,39.2,39.287,39.1933,39.287,100200.0
2015-04-16 14:45:00,58.68,58.7,58.56,58.57,93300.0,39.287,39.3004,39.2067,39.2134,93300.0
2015-04-16 14:50:00,58.57,58.59,58.52,58.55,65400.0,39.2134,39.2268,39.1799,39.2,65400.0
2015-04-16 14:55:00,58.54,58.56,58.49,58.52,63100.0,39.1933,39.2067,39.1598,39.1799,63100.0
2015-04-16 15:00:00,58.51,58.54,58.46,58.49,90000.0,39.1732,39.1933,39.1397,39.1598,90000.0
2015-04-16 15:05:00,58.48,58.48,58.35,58.42,94200.0,39.1531,39.1531,39.0661,39.113,94200.0
2015-04-16 15:10:00,58.42,58.44,58.36,58.4,105000.0,39.113,39.1264,39.0728,39.0996,105000.0
2015-04-16 15:15:00,58.4,58.41,58.37,58.38,62100.0,39.0996,39.1063,39.0795,39.0862,62100.0
2015-04-16 15:20:00,58.39,58.39,58.27,58.27,78500.0,39.0929,39.0929,39.0125,39.0125,78500.0
2015-04-16 15:25:00,58.28,58.28,58.21,58.25,52700.0,39.0192,39.0192,38.9724,38.9991,52700.0
2015-04-16 15:30:00,58.25,58.31,58.23,58.31,82600.0,38.9991,39.0393,38.9858,39.0393,82600.0
2015-04-16 15:35:00,58.31,58.36,58.27,58.35,61600.0,39.0393,39.0728,39.0125,39.0661,61600.0
2015-04-16 15:40:00,58.35,58.35,58.25,58.29,69800.0,39.0661,39.0661,38.9991,39.0259,69800.0
2015-04-16 15:45:00,58.3,58.3,58.24,58.25,148200.0,39.0326,39.0326,38.9925,38.9991,148200.0
2015-04-16 15:50:00,58.25,58.27,58.19,58.22,158000.0,38.9991,39.0125,38.959,38.9791,158000.0
2015-04-16 15:55:00,58.21,58.29,58.21,58.23,267500.0,38.9724,39.0259,38.9724,38.9858,267500.0
2015-04-17 09:30:00,57.97,58.1,57.75,57.78,260100.0,38.8117,38.8987,38.6644,38.6845,260100.0
2015-04-17 09:35:00,57.78,57.88,57.62,57.72,80800.0,38.6845,38.7514,38.5774,38.6443,80800.0
2015-04-17 09:40:00,57.7,57.83,57.42,57.61,78900.0,38.6309,38.7179,38.4434,38.5707,78900.0
2015-04-17 09:45:00,57.62,57.75,57.52,57.54,51000.0,38.5774,38.6644,38.5104,38.5238,51000.0
2015-04-17 09:50:00,57.52,57.58,57.45,57.51,72800.0,38.5104,38.5506,38.4635,38.5037,72800.0
2015-04-17 09:55:00,57.52,57.68,57.45,57.5,56800.0,38.5104,38.6175,38.4635,38.497,56800.0
2015-04-17 10:00:00,57.49,57.52,57.42,57.46,67800.0,38.4903,38.5104,38.4434,38.4702,67800.0
2015-04-17 10:05:00,57.46,57.47,57.25,57.29,91700.0,38.4702,38.4769,38.3296,38.3564,91700.0
2015-04-17 10:10:00,57.29,57.29,57.21,57.27,73000.0,38.3564,38.3564,38.3029,38.343,73000.0
2015-04-17 10:15:00,57.27,57.27,57.14,57.19,119500.0,38.343,38.343,38.256,38.2895,119500.0
2015-04-17 10:20:00,57.19,57.26,57.14,57.14,81500.0,38.2895,38.3363,38.256,38.256,81500.0
2015-04-17 10:25:00,57.12,57.21,57.04,57.17,100500.0,38.2426,38.3029,38.189,38.2761,100500.0
2015-04-17 10:30:00,57.16,57.24,57.15,57.16,45300.0,38.2694,38.3229,38.2627,38.2694,45300.0
2015-04-17 10:35:00,57.16,57.19,57.05,57.07,52800.0,38.2694,38.2895,38.1957,38.2091,52800.0
2015-04-17 10:40:00,57.07,57.21,57.07,57.19,52700.0,38.2091,38.3029,38.2091,38.2895,52700.0
2015-04-17 10:45:00,57.19,57.27,57.18,57.25,47000.0,38.2895,38.343,38.2828,38.3296,47000.0
2015-04-17 10:50:00,57.26,57.27,57.21,57.26,39600.0,38.3363,38.343,38.3029,38.3363,39600.0
2015-04-17 10:55:00,57.24,57.28,57.23,57.25,42300.0,38.3229,38.3497,38.3162,38.3296,42300.0
2015-04-17 11:00:00,57.25,57.27,57.21,57.22,35700.0,38.3296,38.343,38.3029,38.3095,35700.0
2015-04-17 11:05:00,57.22,57.3,57.21,57.28,63100.0,38.3095,38.3631,38.3029,38.3497,63100.0
2015-04-17 11:10:00,57.29,57.52,57.29,57.47,106100.0,38.3564,38.5104,38.3564,38.4769,106100.0
2015-04-17 11:15:00,57.48,57.58,57.47,57.51,66000.0,38.4836,38.5506,38.4769,38.5037,66000.0
2015-04-17 11:20:00,57.5,57.6,57.5,57.56,35500.0,38.497,38.564,38.497,38.5372,35500.0
2015-04-17 11:25:00,57.56,57.56,57.46,57.5,31700.0,38.5372,38.5372,38.4702,38.497,31700.0
2015-04-17 11:30:00,57.49,57.51,57.38,57.5,29300.0,38.4903,38.5037,38.4167,38.497,29300.0
2015-04-17 11:35:00,57.51,57.54,57.42,57.46,56500.0,38.5037,38.5238,38.4434,38.4702,56500.0
2015-04-17 11:40:00,57.44,57.47,57.4,57.43,27700.0,38.4568,38.4769,38.4301,38.4501,27700.0
2015-04-17 11:45:00,57.45,57.55,57.44,57.51,35100.0,38.4635,38.5305,38.4568,38.5037,35100.0
2015-04-17 11:50:00,57.52,57.6,57.52,57.6,20600.0,38.5104,38.564,38.5104,38.564,20600.0
2015-04-17 11:55:00,57.61,57.65,57.53,57.57,64300.0,38.5707,38.5974,38.5171,38.5439,64300.0
2015-04-17 12:00:00,57.56,57.59,57.51,57.56,21100.0,38.5372,38.5573,38.5037,38.5372,21100.0
2015-04-17 12:05:00,57.58,57.58,57.4,57.45,42300.0,38.5506,38.5506,38.4301,38.4635,42300.0
2015-04-17 12:10:00,57.45,57.46,57.38,57.42,23900.0,38.4635,38.4702,38.4167,38.4434,23900.0
2015-04-17 12:15:00,57.44,57.49,57.44,57.48,24300.0,38.4568,38.4903,38.4568,38.4836,24300.0
2015-04-17 12:20:00,57.49,57.59,57.48,57.51,39000.0,38.4903,38.5573,38.4836,38.5037,39000.0
2015-04-17 12:25:00,57.5,57.56,57.45,57.47,46000.0,38.497,38.5372,38.4635,38.4769,46000.0
2015-04-17 12:30:00,57.47,57.6,57.46,57.6,31700.0,38.4769,38.564,38.4702,38.564,31700.0
2015-04-17 12:35:00,57.6,57.69,57.54,57.54,47400.0,38.564,38.6242,38.5238,38.5238,47400.0
2015-04-17 12:40:00,57.55,57.63,57.52,57.55,25000.0,38.5305,38.584,38.5104,38.5305,25000.0
2015-04-17 12:45:00,57.54,57.55,57.43,57.44,42500.0,38.5238,38.5305,38.4501,38.4568,42500.0
2015-04-17 12:50:00,57.44,57.47,57.34,57.34,59400.0,38.4568,38.4769,38.3899,38.3899,59400.0
2015-04-17 12:55:00,57.35,57.51,57.34,57.49,27800.0,38.3966,38.5037,38.3899,38.4903,27800.0
2015-04-17 13:00:00,57.49,57.53,57.47,57.52,53400.0,38.4903,38.5171,38.4769,38.5104,53400.0
2015-04-17 13:05:00,57.52,57.62,57.49,57.6,41100.0,38.5104,38.5774,38.4903,38.564,41100.0
2015-04-17 13:10:00,57.6,57.65,57.59,57.63,53300.0,38.564,38.5974,38.5573,38.584,53300.0
2015-04-17 13:15:00,57.62,57.76,57.61,57.75,75500.0,38.5774,38.6711,38.5707,38.6644,75500.0
2015-04-17 13:20:00,57.75,57.75,57.7,57.74,30500.0,38.6644,38.6644,38.6309,38.6577,30500.0
2015-04-17 13:25:00,57.74,57.75,57.66,57.73,71400.0,38.6577,38.6644,38.6041,38.651,71400.0
2015-04-17 13:30:00,57.73,57.75,57.66,57.68,49300.0,38.651,38.6644,38.6041,38.6175,49300.0
2015-04-17 13:35:00,57.66,57.68,57.65,57.68,49200.0,38.6041,38.6175,38.5974,38.6175,49200.0
2015-04-17 13:40:00,57.68,57.78,57.68,57.78,64300.0,38.6175,38.6845,38.6175,38.6845,64300.0
2015-04-17 13:45:00,57.77,57.8,57.73,57.78,31700.0,38.6778,38.6979,38.651,38.6845,31700.0
2015-04-17 13:50:00,57.77,57.79,57.65,57.66,37700.0,38.6778,38.6912,38.5974,38.6041,37700.0
2015-04-17 13:55:00,57.66,57.67,57.56,57.63,19800.0,38.6041,38.6108,38.5372,38.584,19800.0
2015-04-17 14:00:00,57.64,57.64,57.55,57.57,35400.0,38.5907,38.5907,38.5305,38.5439,35400.0
2015-04-17 14:05:00,57.57,57.6,57.46,57.48,34500.0,38.5439,38.564,38.4702,38.4836,34500.0
2015-04-17 14:10:00,57.47,57.56,57.47,57.54,25400.0,38.4769,38.5372,38.4769,38.5238,25400.0
2015-04-17 14:15:00,57.53,57.58,57.49,57.55,39600.0,38.5171,38.5506,38.4903,38.5305,39600.0
2015-04-17 14:20:00,57.56,57.56,57.49,57.5,21500.0,38.5372,38.5372,38.4903,38.497,21500.0
2015-04-17 14:25:00,57.5,57.55,57.5,57.52,26700.0,38.497,38.5305,38.497,38.5104,26700.0
2015-04-17 14:30:00,57.53,57.54,57.46,57.53,23900.0,38.5171,38.5238,38.4702,38.5171,23900.0
2015-04-17 14:35:00,57.53,57.54,57.48,57.51,27800.0,38.5171,38.5238,38.4836,38.5037,27800.0
2015-04-17 14:40:00,57.51,57.59,57.51,57.58,24700.0,38.5037,38.5573,38.5037,38.5506,24700.0
2015-04-17 14:45:00,57.59,57.6,57.54,57.55,36000.0,38.5573,38.564,38.5238,38.5305,36000.0
2015-04-17 14:50:00,57.55,57.55,57.46,57.47,46400.0,38.5305,38.5305,38.4702,38.4769,46400.0
2015-04-17 14:55:00,57.48,57.56,57.47,57.56,31400.0,38.4836,38.5372,38.4769,38.5372,31400.0
2015-04-17 15:00:00,57.55,57.62,57.54,57.62,53200.0,38.5305,38.5774,38.5238,38.5774,53200.0
2015-04-17 15:05:00,57.63,57.64,57.53,57.59,61600.0,38.584,38.5907,38.5171,38.5573,61600.0
2015-04-17 15:10:00,57.59,57.63,57.57,57.58,59200.0,38.5573,38.584,38.5439,38.5506,59200.0
2015-04-17 15:15:00,57.58,57.59,57.54,57.56,48200.0,38.5506,38.5573,38.5238,38.5372,48200.0
2015-04-17 15:20:00,57.57,57.61,57.48,57.48,55100.0,38.5439,38.5707,38.4836,38.4836,55100.0
2015-04-17 15:25:00,57.48,57.62,57.48,57.62,52100.0,38.4836,38.5774,38.4836,38.5774,52100.0
2015-04-17 15:30:00,57.61,57.64,57.58,57.59,100900.0,38.5707,38.5907,38.5506,38.5573,100900.0
2015-04-17 15:35:00,57.59,57.63,57.54,57.54,85400.0,38.5573,38.584,38.5238,38.5238,85400.0
2015-04-17 15:40:00,57.55,57.62,57.54,57.57,67800.0,38.5305,38.5774,38.5238,38.5439,67800.0
2015-04-17 15:45:00,57.57,57.62,57.56,57.57,118200.0,38.5439,38.5774,38.5372,38.5439,118200.0
2015-04-17 15:50:00,57.57,57.61,57.57,57.57,104900.0,38.5439,38.5707,38.5439,38.5439,104900.0
2015-04-17 15:55:00,57.57,57.59,57.53,57.58,235800.0,38.5439,38.5573,38.5171,38.5506,235800.0
2015-04-20 09:30:00,57.74,58.0,57.56,57.95,155000.0,38.6577,38.8318,38.5372,38.7983,155000.0
2015-04-20 09:35:00,57.94,58.08,57.85,57.98,47500.0,38.7916,38.8853,38.7313,38.8184,47500.0
2015-04-20 09:40:00,57.98,58.09,57.97,58.07,56400.0,38.8184,38.892,38.8117,38.8786,56400.0
2015-04-20 09:45:00,58.07,58.26,58.04,58.26,74000.0,38.8786,39.0058,38.8585,39.0058,74000.0
2015-04-20 09:50:00,58.25,58.39,58.19,58.33,88200.0,38.9991,39.0929,38.959,39.0527,88200.0
2015-04-20 09:55:00,58.33,58.37,58.21,58.24,39400.0,39.0527,39.0795,38.9724,38.9925,39400.0
2015-04-20 10:00:00,58.26,58.32,58.06,58.11,98800.0,39.0058,39.046,38.8719,38.9054,98800.0
2015-04-20 10:05:00,58.09,58.1,58.01,58.07,35700.0,38.892,38.8987,38.8385,38.8786,35700.0
2015-04-20 10:10:00,58.05,58.06,57.81,57.87,58500.0,38.8652,38.8719,38.7046,38.7447,58500.0
2015-04-20 10:15:00,57.87,57.89,57.78,57.82,37100.0,38.7447,38.7581,38.6845,38.7113,37100.0
2015-04-20 10:20:00,57.81,57.85,57.73,57.82,47000.0,38.7046,38.7313,38.651,38.7113,47000.0
2015-04-20 10:25:00,57.81,57.82,57.61,57.62,46300.0,38.7046,38.7113,38.5707,38.5774,46300.0
2015-04-20 10:30:00,57.64,57.72,57.64,57.66,64900.0,38.5907,38.6443,38.5907,38.6041,64900.0
2015-04-20 10:35:00,57.67,57.68,57.54,57.57,49600.0,38.6108,38.6175,38.5238,38.5439,49600.0
2015-04-20 10:40:00,57.58,57.68,57.55,57.58,58800.0,38.5506,38.6175,38.5305,38.5506,58800.0
2015-04-20 10:45:00,57.57,57.59,57.55,57.56,36600.0,38.5439,38.5573,38.5305,38.5372,36600.0
2015-04-20 10:50:00,57.55,57.67,57.53,57.67,50000.0,38.5305,38.6108,38.5171,38.6108,50000.0
2015-04-20 10:55:00,57.68,57.84,57.66,57.84,47800.0,38.6175,38.7246,38.6041,38.7246,47800.0
2015-04-20 11:00:00,57.85,57.88,57.8,57.83,38100.0,38.7313,38.7514,38.6979,38.7179,38100.0
2015-04-20 11:05:00,57.83,57.83,57.69,57.7,29600.0,38.7179,38.7179,38.6242,38.6309,29600.0
2015-04-20 11:10:00,57.7,57.78,57.69,57.76,27200.0,38.6309,38.6845,38.6242,38.6711,27200.0
2015-04-20 11:15:00,57.77,57.84,57.74,57.76,54100.0,38.6778,38.7246,38.6577,38.6711,54100.0
2015-04-20 11:20:00,57.75,57.75,57.62,57.66,22600.0,38.6644,38.6644,38.5774,38.6041,22600.0
2015-04-20 11:25:00,57.66,57.73,57.66,57.7,41000.0,38.6041,38.651,38.6041,38.6309,41000.0
2015-04-20 11:30:00,57.7,57.72,57.61,57.64,53800.0,38.6309,38.6443,38.5707,38.5907,53800.0
2015-04-20 11:35:00,57.64,57.65,57.58,57.64,47000.0,38.5907,38.5974,38.5506,38.5907,47000.0
2015-04-20 11:40:00,57.65,57.67,57.6,57.61,37600.0,38.5974,38.6108,38.564,38.5707,37600.0
2015-04-20 11:45:00,57.62,57.67,57.6,57.66,57700.0,38.5774,38.6108,38.564,38.6041,57700.0
2015-04-20 11:50:00,57.66,57.69,57.59,57.69,66100.0,38.6041,38.6242,38.5573,38.6242,66100.0
2015-04-20 11:55:00,57.68,57.74,57.66,57.68,28700.0,38.6175,38.6577,38.6041,38.6175,28700.0
2015-04-20 12:00:00,57.67,57.75,57.65,57.72,51000.0,38.6108,38.6644,38.5974,38.6443,51000.0
2015-04-20 12:05:00,57.72,57.89,57.69,57.8,61900.0,38.6443,38.7581,38.6242,38.6979,61900.0
2015-04-20 12:10:00,57.81,57.93,57.8,57.87,32900.0,38.7046,38.7849,38.6979,38.7447,32900.0
2015-04-20 12:15:00,57.87,57.88,57.82,57.88,16700.0,38.7447,38.7514,38.7113,38.7514,16700.0
2015-04-20 12:20:00,57.88,57.88,57.8,57.86,19900.0,38.7514,38.7514,38.6979,38.738,19900.0
2015-04-20 12:25:00,57.86,58.02,57.86,57.97,53000.0,38.738,38.8452,38.738,38.8117,53000.0
2015-04-20 12:30:00,57.97,57.99,57.87,57.87,121100.0,38.8117,38.8251,38.7447,38.7447,121100.0
2015-04-20 12:35:00,57.89,57.94,57.8,57.81,35500.0,38.7581,38.7916,38.6979,38.7046,35500.0
2015-04-20 12:40:00,57.8,57.92,57.74,57.92,61200.0,38.6979,38.7782,38.6577,38.7782,61200.0
2015-04-20 12:45:00,57.9,57.92,57.89,57.89,17600.0,38.7648,38.7782,38.7581,38.7581,17600.0
2015-04-20 12:50:00,57.9,57.93,57.88,57.9,18300.0,38.7648,38.7849,38.7514,38.7648,18300.0
2015-04-20 12:55:00,57.9,57.91,57.82,57.83,17600.0,38.7648,38.7715,38.7113,38.7179,17600.0
2015-04-20 13:00:00,57.84,57.85,57.8,57.8,27800.0,38.7246,38.7313,38.6979,38.6979,27800.0
2015-04-20 13:05:00,57.81,57.83,57.71,57.72,17300.0,38.7046,38.7179,38.6376,38.6443,17300.0
2015-04-20 13:10:00,57.71,57.75,57.67,57.67,39800.0,38.6376,38.6644,38.6108,38.6108,39800.0
2015-04-20 13:15:00,57.66,57.66,57.57,57.57,36200.0,38.6041,38.6041,38.5439,38.5439,36200.0
2015-04-20 13:20:00,57.58,57.7,57.53,57.68,69200.0,38.5506,38.6309,38.5171,38.6175,69200.0
2015-04-20 13:25:00,57.69,57.71,57.64,57.71,18900.0,38.6242,38.6376,38.5907,38.6376,18900.0
2015-04-20 13:30:00,57.71,57.72,57.64,57.66,24200.0,38.6376,38.6443,38.5907,38.6041,24200.0
2015-04-20 13:35:00,57.66,57.66,57.57,57.59,24700.0,38.6041,38.6041,38.5439,38.5573,24700.0
2015-04-20 13:40:00,57.59,57.64,57.57,57.61,29800.0,38.5573,38.5907,38.5439,38.5707,29800.0
2015-04-20 13:45:00,57.61,57.67,57.57,57.59,107000.0,38.5707,38.6108,38.5439,38.5573,107000.0
2015-04-20 13:50:00,57.59,57.66,57.57,57.6,18500.0,38.5573,38.6041,38.5439,38.564,18500.0
2015-04-20 13:55:00,57.59,57.66,57.58,57.62,31900.0,38.5573,38.6041,38.5506,38.5774,31900.0
2015-04-20 14:00:00,57.62,57.66,57.6,57.62,20100.0,38.5774,38.6041,38.564,38.5774,20100.0
2015-04-20 14:05:00,57.62,57.64,57.57,57.64,35700.0,38.5774,38.5907,38.5439,38.5907,35700.0
2015-04-20 14:10:00,57.63,57.64,57.52,57.53,113200.0,38.584,38.5907,38.5104,38.5171,113200.0
2015-04-20 14:15:00,57.53,57.56,57.47,57.48,44200.0,38.5171,38.5372,38.4769,38.4836,44200.0
2015-04-20 14:20:00,57.48,57.52,57.39,57.51,111600.0,38.4836,38.5104,38.4234,38.5037,111600.0
2015-04-20 14:25:00,57.49,57.55,57.48,57.55,22800.0,38.4903,38.5305,38.4836,38.5305,22800.0
2015-04-20 14:30:00,57.56,57.58,57.49,57.49,20600.0,38.5372,38.5506,38.4903,38.4903,20600.0
2015-04-20 14:35:00,57.49,57.55,57.49,57.51,50500.0,38.4903,38.5305,38.4903,38.5037,50500.0
2015-04-20 14:40:00,57.51,57.6,57.5,57.52,41000.0,38.5037,38.564,38.497,38.5104,41000.0
2015-04-20 14:45:00,57.52,57.55,57.45,57.46,23600.0,38.5104,38.5305,38.4635,38.4702,23600.0
2015-04-20 14:50:00,57.47,57.49,57.25,57.32,148500.0,38.4769,38.4903,38.3296,38.3765,148500.0
2015-04-20 14:55:00,57.34,57.35,57.23,57.24,75800.0,38.3899,38.3966,38.3162,38.3229,75800.0
2015-04-20 15:00:00,57.24,57.54,57.24,57.52,87600.0,38.3229,38.5238,38.3229,38.5104,87600.0
2015-04-20 15:05:00,57.51,57.63,57.51,57.55,54200.0,38.5037,38.584,38.5037,38.5305,54200.0
2015-04-20 15:10:00,57.56,57.6,57.52,57.57,40800.0,38.5372,38.564,38.5104,38.5439,40800.0
2015-04-20 15:15:00,57.58,57.6,57.55,57.57,56000.0,38.5506,38.564,38.5305,38.5439,56000.0
2015-04-20 15:20:00,57.56,57.56,57.52,57.53,59000.0,38.5372,38.5372,38.5104,38.5171,59000.0
2015-04-20 15:25:00,57.53,57.53,57.44,57.48,74500.0,38.5171,38.5171,38.4568,38.4836,74500.0
2015-04-20 15:30:00,57.48,57.53,57.43,57.45,75400.0,38.4836,38.5171,38.4501,38.4635,75400.0
2015-04-20 15:35:00,57.45,57.5,57.39,57.4,99700.0,38.4635,38.497,38.4234,38.4301,99700.0
2015-04-20 15:40:00,57.4,57.42,57.36,57.4,112300.0,38.4301,38.4434,38.4033,38.4301,112300.0
2015-04-20 15:45:00,57.41,57.42,57.35,57.36,120500.0,38.4368,38.4434,38.3966,38.4033,120500.0
2015-04-20 15:50:00,57.37,57.42,57.36,57.41,129600.0,38.41,38.4434,38.4033,38.4368,129600.0
2015-04-20 15:55:00,57.4,57.49,57.39,57.46,285200.0,38.4301,38.4903,38.4234,38.4702,285200.0
2015-04-21 09:30:00,57.47,57.69,57.35,57.51,129800.0,38.4769,38.6242,38.3966,38.5037,129800.0
2015-04-21 09:35:00,57.49,57.6,57.35,57.35,33600.0,38.4903,38.564,38.3966,38.3966,33600.0
2015-04-21 09:40:00,57.35,57.6,57.33,57.6,39700.0,38.3966,38.564,38.3832,38.564,39700.0
2015-04-21 09:45:00,57.6,57.72,57.47,57.56,70400.0,38.564,38.6443,38.4769,38.5372,70400.0
2015-04-21 09:50:00,57.56,57.64,57.54,57.61,37500.0,38.5372,38.5907,38.5238,38.5707,37500.0
2015-04-21 09:55:00,57.62,57.68,57.57,57.65,29200.0,38.5774,38.6175,38.5439,38.5974,29200.0
2015-04-21 10:00:00,57.65,57.75,57.65,57.73,52500.0,38.5974,38.6644,38.5974,38.651,52500.0
2015-04-21 10:05:00,57.75,57.78,57.64,57.73,46400.0,38.6644,38.6845,38.5907,38.651,46400.0
2015-04-21 10:10:00,57.74,57.77,57.61,57.65,43200.0,38.6577,38.6778,38.5707,38.5974,43200.0
2015-04-21 10:15:00,57.64,57.81,57.61,57.79,57600.0,38.5907,38.7046,38.5707,38.6912,57600.0
2015-04-21 10:20:00,57.79,57.99,57.79,57.92,103900.0,38.6912,38.8251,38.6912,38.7782,103900.0
2015-04-21 10:25:00,57.92,58.05,57.89,58.03,127300.0,38.7782,38.8652,38.7581,38.8519,127300.0
2015-04-21 10:30:00,58.03,58.12,57.96,58.06,91200.0,38.8519,38.9121,38.805,38.8719,91200.0
2015-04-21 10:35:00,58.08,58.09,57.9,57.93,59700.0,38.8853,38.892,38.7648,38.7849,59700.0
2015-04-21 10:40:00,57.94,57.94,57.86,57.89,55400.0,38.7916,38.7916,38.738,38.7581,55400.0
2015-04-21 10:45:00,57.9,57.94,57.89,57.93,18500.0,38.7648,38.7916,38.7581,38.7849,18500.0
2015-04-21 10:50:00,57.94,58.24,57.92,58.2,105100.0,38.7916,38.9925,38.7782,38.9657,105100.0
2015-04-21 10:55:00,58.21,58.27,58.18,58.25,57300.0,38.9724,39.0125,38.9523,38.9991,57300.0
2015-04-21 11:00:00,58.23,58.32,58.17,58.22,55800.0,38.9858,39.046,38.9456,38.9791,55800.0
2015-04-21 11:05:00,58.23,58.42,58.23,58.4,98600.0,38.9858,39.113,38.9858,39.0996,98600.0
2015-04-21 11:10:00,58.42,58.53,58.4,58.51,147200.0,39.113,39.1866,39.0996,39.1732,147200.0
2015-04-21 11:15:00,58.52,58.59,58.31,58.33,120100.0,39.1799,39.2268,39.0393,39.0527,120100.0
2015-04-21 11:20:00,58.33,58.34,58.25,58.27,28700.0,39.0527,39.0594,38.9991,39.0125,28700.0
2015-04-21 11:25:00,58.28,58.4,58.28,58.38,60800.0,39.0192,39.0996,39.0192,39.0862,60800.0
2015-04-21 11:30:00,58.37,58.4,58.3,58.32,66700.0,39.0795,39.0996,39.0326,39.046,66700.0
2015-04-21 11:35:00,58.3,58.38,58.3,58.3,40700.0,39.0326,39.0862,39.0326,39.0326,40700.0
2015-04-21 11:40:00,58.3,58.35,58.26,58.27,58300.0,39.0326,39.0661,39.0058,39.0125,58300.0
2015-04-21 11:45:00,58.27,58.28,58.08,58.14,136700.0,39.0125,39.0192,38.8853,38.9255,136700.0
2015-04-21 11:50:00,58.14,58.2,58.14,58.16,60900.0,38.9255,38.9657,38.9255,38.9389,60900.0
2015-04-21 11:55:00,58.16,58.24,58.15,58.24,33100.0,38.9389,38.9925,38.9322,38.9925,33100.0
2015-04-21 12:00:00,58.24,58.27,58.19,58.26,35400.0,38.9925,39.0125,38.959,39.0058,35400.0
2015-04-21 12:05:00,58.26,58.32,58.23,58.31,30200.0,39.0058,39.046,38.9858,39.0393,30200.0
2015-04-21 12:10:00,58.31,58.31,58.15,58.15,21000.0,39.0393,39.0393,38.9322,38.9322,21000.0
2015-04-21 12:15:00,58.15,58.19,58.15,58.18,16200.0,38.9322,38.959,38.9322,38.9523,16200.0
2015-04-21 12:20:00,58.17,58.23,58.14,58.18,37500.0,38.9456,38.9858,38.9255,38.9523,37500.0
2015-04-21 12:25:00,58.17,58.2,58.14,58.19,32700.0,38.9456,38.9657,38.9255,38.959,32700.0
2015-04-21 12:30:00,58.17,58.23,58.15,58.2,18100.0,38.9456,38.9858,38.9322,38.9657,18100.0
2015-04-21 12:35:00,58.2,58.25,58.17,58.24,14200.0,38.9657,38.9991,38.9456,38.9925,14200.0
2015-04-21 12:40:00,58.24,58.26,58.18,58.19,56800.0,38.9925,39.0058,38.9523,38.959,56800.0
2015-04-21 12:45:00,58.2,58.27,58.19,58.2,91700.0,38.9657,39.0125,38.959,38.9657,91700.0
2015-04-21 12:50:00,58.2,58.31,58.19,58.21,55000.0,38.9657,39.0393,38.959,38.9724,55000.0
2015-04-21 12:55:00,58.19,58.2,58.13,58.19,92900.0,38.959,38.9657,38.9188,38.959,92900.0
2015-04-21 13:00:00,58.18,58.28,58.16,58.28,27300.0,38.9523,39.0192,38.9389,39.0192,27300.0
2015-04-21 13:05:00,58.26,58.35,58.24,58.27,32000.0,39.0058,39.0661,38.9925,39.0125,32000.0
2015-04-21 13:10:00,58.26,58.31,58.21,58.28,16100.0,39.0058,39.0393,38.9724,39.0192,16100.0
2015-04-21 13:15:00,58.28,58.3,58.19,58.28,21800.0,39.0192,39.0326,38.959,39.0192,21800.0
2015-04-21 13:20:00,58.29,58.31,58.24,58.27,22700.0,39.0259,39.0393,38.9925,39.0125,22700.0
2015-04-21 13:25:00,58.25,58.3,58.21,58.23,50000.0,38.9991,39.0326,38.9724,38.9858,50000.0
2015-04-21 13:30:00,58.22,58.34,58.22,58.34,37600.0,38.9791,39.0594,38.9791,39.0594,37600.0
2015-04-21 13:35:00,58.34,58.34,58.23,58.26,44200.0,39.0594,39.0594,38.9858,39.0058,44200.0
2015-04-21 13:40:00,58.26,58.31,58.24,58.27,25400.0,39.0058,39.0393,38.9925,39.0125,25400.0
2015-04-21 13:45:00,58.27,58.37,58.27,58.34,65900.0,39.0125,39.0795,39.0125,39.0594,65900.0
2015-04-21 13:50:00,58.34,58.37,58.31,58.36,27100.0,39.0594,39.0795,39.0393,39.0728,27100.0
2015-04-21 13:55:00,58.35,58.4,58.34,58.34,44300.0,39.0661,39.0996,39.0594,39.0594,44300.0
2015-04-21 14:00:00,58.33,58.35,58.29,58.34,35300.0,39.0527,39.0661,39.0259,39.0594,35300.0
2015-04-21 14:05:00,58.34,58.35,58.27,58.3,31400.0,39.0594,39.0661,39.0125,39.0326,31400.0
2015-04-21 14:10:00,58.3,58.39,58.3,58.39,30600.0,39.0326,39.0929,39.0326,39.0929,30600.0
2015-04-21 14:15:00,58.38,58.42,58.34,58.36,31300.0,39.0862,39.113,39.0594,39.0728,31300.0
2015-04-21 14:20:00,58.36,58.37,58.3,58.31,39200.0,39.0728,39.0795,39.0326,39.0393,39200.0
2015-04-21 14:25:00,58.31,58.44,58.3,58.42,57700.0,39.0393,39.1264,39.0326,39.113,57700.0
2015-04-21 14:30:00,58.42,58.44,58.3,58.3,37200.0,39.113,39.1264,39.0326,39.0326,37200.0
2015-04-21 14:35:00,58.29,58.31,58.26,58.28,26800.0,39.0259,39.0393,39.0058,39.0192,26800.0
2015-04-21 14:40:00,58.29,58.3,58.23,58.25,43500.0,39.0259,39.0326,38.9858,38.9991,43500.0
2015-04-21 14:45:00,58.25,58.43,58.25,58.42,32400.0,38.9991,39.1197,38.9991,39.113,32400.0
2015-04-21 14:50:00,58.43,58.49,58.38,58.49,60000.0,39.1197,39.1598,39.0862,39.1598,60000.0
2015-04-21 14:55:00,58.48,58.5,58.44,58.5,35600.0,39.1531,39.1665,39.1264,39.1665,35600.0
2015-04-21 15:00:00,58.49,58.54,58.45,58.48,50900.0,39.1598,39.1933,39.133,39.1531,50900.0
2015-04-21 15:05:00,58.48,58.58,58.45,58.58,70900.0,39.1531,39.2201,39.133,39.2201,70900.0
2015-04-21 15:10:00,58.58,58.58,58.5,58.51,65500.0,39.2201,39.2201,39.1665,39.1732,65500.0
2015-04-21 15:15:00,58.51,58.53,58.41,58.42,62000.0,39.1732,39.1866,39.1063,39.113,62000.0
2015-04-21 15:20:00,58.41,58.42,58.24,58.24,102200.0,39.1063,39.113,38.9925,38.9925,102200.0
2015-04-21 15:25:00,58.24,58.33,58.2,58.32,69900.0,38.9925,39.0527,38.9657,39.046,69900.0
2015-04-21 15:30:00,58.33,58.33,58.27,58.33,69900.0,39.0527,39.0527,39.0125,39.0527,69900.0
2015-04-21 15:35:00,58.33,58.41,58.33,58.37,74700.0,39.0527,39.1063,39.0527,39.0795,74700.0
2015-04-21 15:40:00,58.37,58.4,58.35,58.36,104200.0,39.0795,39.0996,39.0661,39.0728,104200.0
2015-04-21 15:45:00,58.36,58.4,58.32,58.34,106000.0,39.0728,39.0996,39.046,39.0594,106000.0
2015-04-21 15:50:00,58.35,58.4,58.33,58.38,115400.0,39.0661,39.0996,39.0527,39.0862,115400.0
2015-04-21 15:55:00,58.38,58.4,58.31,58.35,218500.0,39.0862,39.0996,39.0393,39.0661,218500.0
2015-04-22 09:30:00,58.58,58.63,58.02,58.16,118600.0,39.2201,39.2536,38.8452,38.9389,118600.0
2015-04-22 09:35:00,58.1,58.3,58.02,58.2,33000.0,38.8987,39.0326,38.8452,38.9657,33000.0
2015-04-22 09:40:00,58.2,58.38,58.19,58.21,38300.0,38.9657,39.0862,38.959,38.9724,38300.0
2015-04-22 09:45:00,58.23,58.44,58.21,58.39,58800.0,38.9858,39.1264,38.9724,39.0929,58800.0
2015-04-22 09:50:00,58.39,58.62,58.38,58.43,41100.0,39.0929,39.2469,39.0862,39.1197,41100.0
2015-04-22 09:55:00,58.41,58.43,58.25,58.32,43100.0,39.1063,39.1197,38.9991,39.046,43100.0
2015-04-22 10:00:00,58.32,58.34,58.19,58.25,43800.0,39.046,39.0594,38.959,38.9991,43800.0
2015-04-22 10:05:00,58.26,58.26,58.12,58.14,50400.0,39.0058,39.0058,38.9121,38.9255,50400.0
2015-04-22 10:10:00,58.13,58.18,58.0,58.17,54500.0,38.9188,38.9523,38.8318,38.9456,54500.0
2015-04-22 10:15:00,58.17,58.2,58.09,58.17,51200.0,38.9456,38.9657,38.892,38.9456,51200.0
2015-04-22 10:20:00,58.17,58.37,58.17,58.35,31500.0,38.9456,39.0795,38.9456,39.0661,31500.0
2015-04-22 10:25:00,58.32,58.38,58.18,58.25,45400.0,39.046,39.0862,38.9523,38.9991,45400.0
2015-04-22 10:30:00,58.27,58.74,58.26,58.43,158500.0,39.0125,39.3272,39.0058,39.1197,158500.0
2015-04-22 10:35:00,58.42,58.46,58.35,58.46,44700.0,39.113,39.1397,39.0661,39.1397,44700.0
2015-04-22 10:40:00,58.46,58.82,58.45,58.7,79500.0,39.1397,39.3808,39.133,39.3004,79500.0
2015-04-22 10:45:00,58.7,58.72,58.62,58.69,40700.0,39.3004,39.3138,39.2469,39.2937,40700.0
2015-04-22 10:50:00,58.68,58.69,58.54,58.57,32500.0,39.287,39.2937,39.1933,39.2134,32500.0
2015-04-22 10:55:00,58.57,58.68,58.51,58.66,39900.0,39.2134,39.287,39.1732,39.2736,39900.0
2015-04-22 11:00:00,58.65,58.85,58.65,58.8,75800.0,39.267,39.4009,39.267,39.3674,75800.0
2015-04-22 11:05:00,58.81,58.98,58.8,58.97,94300.0,39.3741,39.4879,39.3674,39.4812,94300.0
2015-04-22 11:10:00,58.96,59.09,58.9,59.04,98200.0,39.4745,39.5615,39.4343,39.5281,98200.0
2015-04-22 11:15:00,59.04,59.23,58.98,59.07,131700.0,39.5281,39.6553,39.4879,39.5481,131700.0
2015-04-22 11:20:00,59.07,59.23,59.05,59.19,74600.0,39.5481,39.6553,39.5348,39.6285,74600.0
2015-04-22 11:25:00,59.19,59.3,59.14,59.25,87400.0,39.6285,39.7021,39.595,39.6687,87400.0
2015-04-22 11:30:00,59.25,59.25,58.82,58.87,89400.0,39.6687,39.6687,39.3808,39.4142,89400.0
2015-04-22 11:35:00,58.9,59.07,58.87,59.04,48900.0,39.4343,39.5481,39.4142,39.5281,48900.0
2015-04-22 11:40:00,59.04,59.16,59.0,59.11,41100.0,39.5281,39.6084,39.5013,39.5749,41100.0
2015-04-22 11:45:00,59.12,59.19,59.04,59.15,56700.0,39.5816,39.6285,39.5281,39.6017,56700.0
2015-04-22 11:50:00,59.15,59.17,59.01,59.06,73100.0,39.6017,39.6151,39.508,39.5415,73100.0
2015-04-22 11:55:00,59.07,59.13,58.95,59.11,38400.0,39.5481,39.5883,39.4678,39.5749,38400.0
2015-04-22 12:00:00,59.13,59.26,59.1,59.24,65600.0,39.5883,39.6754,39.5682,39.662,65600.0
2015-04-22 12:05:00,59.23,59.3,59.21,59.29,79400.0,39.6553,39.7021,39.6419,39.6954,79400.0
2015-04-22 12:10:00,59.29,59.33,59.27,59.32,40400.0,39.6954,39.7222,39.682,39.7155,40400.0
2015-04-22 12:15:00,59.32,59.4,59.29,59.38,51100.0,39.7155,39.7691,39.6954,39.7557,51100.0
2015-04-22 12:20:00,59.37,59.48,59.33,59.45,170800.0,39.749,39.8226,39.7222,39.8026,170800.0
2015-04-22 12:25:00,59.45,59.52,59.45,59.52,128500.0,39.8026,39.8494,39.8026,39.8494,128500.0
2015-04-22 12:30:00,59.51,59.6,59.4,59.46,143200.0,39.8427,39.903,39.7691,39.8093,143200.0
2015-04-22 12:35:00,59.45,59.52,59.4,59.5,45000.0,39.8026,39.8494,39.7691,39.836,45000.0
2015-04-22 12:40:00,59.52,59.69,59.51,59.64,92700.0,39.8494,39.9632,39.8427,39.9298,92700.0
2015-04-22 12:45:00,59.64,59.64,59.49,59.5,65500.0,39.9298,39.9298,39.8293,39.836,65500.0
2015-04-22 12:50:00,59.5,59.57,59.45,59.51,176700.0,39.836,39.8829,39.8026,39.8427,176700.0
2015-04-22 12:55:00,59.51,59.51,59.41,59.42,54100.0,39.8427,39.8427,39.7758,39.7825,54100.0
2015-04-22 13:00:00,59.42,59.45,59.37,59.4,76800.0,39.7825,39.8026,39.749,39.7691,76800.0
2015-04-22 13:05:00,59.4,59.43,59.38,59.43,52900.0,39.7691,39.7892,39.7557,39.7892,52900.0
2015-04-22 13:10:00,59.43,59.48,59.37,59.41,49100.0,39.7892,39.8226,39.749,39.7758,49100.0
2015-04-22 13:15:00,59.42,59.42,59.25,59.26,56400.0,39.7825,39.7825,39.6687,39.6754,56400.0
2015-04-22 13:20:00,59.25,59.35,59.2,59.34,44300.0,39.6687,39.7356,39.6352,39.7289,44300.0
2015-04-22 13:25:00,59.35,59.44,59.31,59.37,32500.0,39.7356,39.7959,39.7088,39.749,32500.0
2015-04-22 13:30:00,59.38,59.39,59.16,59.19,91300.0,39.7557,39.7624,39.6084,39.6285,91300.0
2015-04-22 13:35:00,59.2,59.2,58.97,59.01,87500.0,39.6352,39.6352,39.4812,39.508,87500.0
2015-04-22 13:40:00,58.99,59.14,58.98,59.05,78600.0,39.4946,39.595,39.4879,39.5348,78600.0
2015-04-22 13:45:00,59.06,59.07,58.99,59.01,63800.0,39.5415,39.5481,39.4946,39.508,63800.0
2015-04-22 13:50:00,59.0,59.08,59.0,59.02,56600.0,39.5013,39.5548,39.5013,39.5147,56600.0
2015-04-22 13:55:00,59.03,59.18,59.02,59.18,50200.0,39.5214,39.6218,39.5147,39.6218,50200.0
2015-04-22 14:00:00,59.19,59.19,59.12,59.14,35500.0,39.6285,39.6285,39.5816,39.595,35500.0
2015-04-22 14:05:00,59.14,59.19,59.13,59.18,44900.0,39.595,39.6285,39.5883,39.6218,44900.0
2015-04-22 14:10:00,59.17,59.18,59.14,59.15,50200.0,39.6151,39.6218,39.595,39.6017,50200.0
2015-04-22 14:15:00,59.16,59.17,59.14,59.16,67300.0,39.6084,39.6151,39.595,39.6084,67300.0
2015-04-22 14:20:00,59.16,59.28,59.15,59.27,68400.0,39.6084,39.6887,39.6017,39.682,68400.0
2015-04-22 14:25:00,59.28,59.29,59.24,59.29,40500.0,39.6887,39.6954,39.662,39.6954,40500.0
2015-04-22 14:30:00,59.29,59.31,59.25,59.3,41100.0,39.6954,39.7088,39.6687,39.7021,41100.0
2015-04-22 14:35:00,59.3,59.32,59.25,59.25,49500.0,39.7021,39.7155,39.6687,39.6687,49500.0
2015-04-22 14:40:00,59.25,59.32,59.25,59.31,44700.0,39.6687,39.7155,39.6687,39.7088,44700.0
2015-04-22 14:45:00,59.32,59.37,59.3,59.34,29000.0,39.7155,39.749,39.7021,39.7289,29000.0
2015-04-22 14:50:00,59.34,59.4,59.33,59.35,39100.0,39.7289,39.7691,39.7222,39.7356,39100.0
2015-04-22 14:55:00,59.35,59.4,59.33,59.33,38100.0,39.7356,39.7691,39.7222,39.7222,38100.0
2015-04-22 15:00:00,59.33,59.37,59.25,59.26,42200.0,39.7222,39.749,39.6687,39.6754,42200.0
2015-04-22 15:05:00,59.27,59.37,59.27,59.33,38600.0,39.682,39.749,39.682,39.7222,38600.0
2015-04-22 15:10:00,59.34,59.35,59.27,59.34,57500.0,39.7289,39.7356,39.682,39.7289,57500.0
2015-04-22 15:15:00,59.34,59.36,59.18,59.18,64700.0,39.7289,39.7423,39.6218,39.6218,64700.0
2015-04-22 15:20:00,59.17,59.24,59.17,59.23,56300.0,39.6151,39.662,39.6151,39.6553,56300.0
2015-04-22 15:25:00,59.22,59.27,59.18,59.27,75600.0,39.6486,39.682,39.6218,39.682,75600.0
2015-04-22 15:30:00,59.27,59.31,59.21,59.28,113200.0,39.682,39.7088,39.6419,39.6887,113200.0
2015-04-22 15:35:00,59.28,59.29,59.16,59.2,120000.0,39.6887,39.6954,39.6084,39.6352,120000.0
2015-04-22 15:40:00,59.2,59.34,59.18,59.28,128800.0,39.6352,39.7289,39.6218,39.6887,128800.0
2015-04-22 15:45:00,59.29,59.37,59.28,59.32,150200.0,39.6954,39.749,39.6887,39.7155,150200.0
2015-04-22 15:50:00,59.32,59.34,59.29,59.33,176600.0,39.7155,39.7289,39.6954,39.7222,176600.0
2015-04-22 15:55:00,59.33,59.37,59.31,59.35,230300.0,39.7222,39.749,39.7088,39.7356,230300.0
2015-04-23 09:30:00,59.5,59.58,59.1,59.23,219800.0,39.836,39.8896,39.5682,39.6553,219800.0
2015-04-23 09:35:00,59.25,59.5,59.24,59.35,143000.0,39.6687,39.836,39.662,39.7356,143000.0
2015-04-23 09:40:00,59.35,59.43,59.24,59.42,150100.0,39.7356,39.7892,39.662,39.7825,150100.0
2015-04-23 09:45:00,59.42,59.76,59.41,59.68,71600.0,39.7825,40.0101,39.7758,39.9565,71600.0
2015-04-23 09:50:00,59.66,59.87,59.63,59.66,52100.0,39.9432,40.0838,39.9231,39.9432,52100.0
2015-04-23 09:55:00,59.64,59.79,59.56,59.72,55400.0,39.9298,40.0302,39.8762,39.9833,55400.0
2015-04-23 10:00:00,59.72,59.72,59.38,59.39,94800.0,39.9833,39.9833,39.7557,39.7624,94800.0
2015-04-23 10:05:00,59.36,59.38,59.27,59.31,100200.0,39.7423,39.7557,39.682,39.7088,100200.0
2015-04-23 10:10:00,59.32,59.34,59.19,59.31,90600.0,39.7155,39.7289,39.6285,39.7088,90600.0
2015-04-23 10:15:00,59.3,59.32,59.07,59.07,152700.0,39.7021,39.7155,39.5481,39.5481,152700.0
2015-04-23 10:20:00,59.07,59.18,58.99,59.14,229200.0,39.5481,39.6218,39.4946,39.595,229200.0
2015-04-23 10:25:00,59.12,59.28,58.99,59.01,155000.0,39.5816,39.6887,39.4946,39.508,155000.0
2015-04-23 10:30:00,59.02,59.3,58.99,59.3,59900.0,39.5147,39.7021,39.4946,39.7021,59900.0
2015-04-23 10:35:00,59.31,59.34,59.07,59.1,100300.0,39.7088,39.7289,39.5481,39.5682,100300.0
2015-04-23 10:40:00,59.11,59.16,59.03,59.05,72700.0,39.5749,39.6084,39.5214,39.5348,72700.0
2015-04-23 10:45:00,59.07,59.12,58.96,59.1,77900.0,39.5481,39.5816,39.4745,39.5682,77900.0
2015-04-23 10:50:00,59.1,59.15,59.08,59.13,56100.0,39.5682,39.6017,39.5548,39.5883,56100.0
2015-04-23 10:55:00,59.11,59.19,59.09,59.09,55200.0,39.5749,39.6285,39.5615,39.5615,55200.0
2015-04-23 11:00:00,59.1,59.18,59.08,59.14,38500.0,39.5682,39.6218,39.5548,39.595,38500.0
2015-04-23 11:05:00,59.15,59.25,59.11,59.22,87100.0,39.6017,39.6687,39.5749,39.6486,87100.0
2015-04-23 11:10:00,59.23,59.25,59.17,59.19,37500.0,39.6553,39.6687,39.6151,39.6285,37500.0
2015-04-23 11:15:00,59.19,59.23,59.13,59.22,68900.0,39.6285,39.6553,39.5883,39.6486,68900.0
2015-04-23 11:20:00,59.23,59.26,59.2,59.26,35700.0,39.6553,39.6754,39.6352,39.6754,35700.0
2015-04-23 11:25:00,59.26,59.3,59.23,59.3,110300.0,39.6754,39.7021,39.6553,39.7021,110300.0
2015-04-23 11:30:00,59.29,59.41,59.21,59.37,130900.0,39.6954,39.7758,39.6419,39.749,130900.0
2015-04-23 11:35:00,59.37,59.55,59.37,59.4,136700.0,39.749,39.8695,39.749,39.7691,136700.0
2015-04-23 11:40:00,59.41,59.45,59.34,59.42,34400.0,39.7758,39.8026,39.7289,39.7825,34400.0
2015-04-23 11:45:00,59.42,59.49,59.36,59.4,35500.0,39.7825,39.8293,39.7423,39.7691,35500.0
2015-04-23 11:50:00,59.4,59.55,59.32,59.54,68900.0,39.7691,39.8695,39.7155,39.8628,68900.0
2015-04-23 11:55:00,59.54,59.56,59.34,59.36,43300.0,39.8628,39.8762,39.7289,39.7423,43300.0
2015-04-23 12:00:00,59.36,59.36,59.23,59.27,52500.0,39.7423,39.7423,39.6553,39.682,52500.0
2015-04-23 12:05:00,59.28,59.28,59.07,59.16,60500.0,39.6887,39.6887,39.5481,39.6084,60500.0
2015-04-23 12:10:00,59.15,59.16,58.95,58.95,69100.0,39.6017,39.6084,39.4678,39.4678,69100.0
2015-04-23 12:15:00,58.96,59.01,58.91,59.0,82600.0,39.4745,39.508,39.441,39.5013,82600.0
2015-04-23 12:20:00,59.01,59.14,58.98,59.02,48900.0,39.508,39.595,39.4879,39.5147,48900.0
2015-04-23 12:25:00,59.03,59.17,59.01,59.15,31700.0,39.5214,39.6151,39.508,39.6017,31700.0
2015-04-23 12:30:00,59.14,59.21,59.12,59.2,35800.0,39.595,39.6419,39.5816,39.6352,35800.0
2015-04-23 12:35:00,59.19,59.25,59.13,59.25,29900.0,39.6285,39.6687,39.5883,39.6687,29900.0
2015-04-23 12:40:00,59.23,59.27,59.18,59.26,38500.0,39.6553,39.682,39.6218,39.6754,38500.0
2015-04-23 12:45:00,59.27,59.4,59.25,59.4,65100.0,39.682,39.7691,39.6687,39.7691,65100.0
2015-04-23 12:50:00,59.4,59.45,59.35,59.45,124600.0,39.7691,39.8026,39.7356,39.8026,124600.0
2015-04-23 12:55:00,59.45,59.5,59.39,59.42,80300.0,39.8026,39.836,39.7624,39.7825,80300.0
2015-04-23 13:00:00,59.44,59.47,59.34,59.38,34700.0,39.7959,39.816,39.7289,39.7557,34700.0
2015-04-23 13:05:00,59.39,59.44,59.34,59.39,34900.0,39.7624,39.7959,39.7289,39.7624,34900.0
2015-04-23 13:10:00,59.39,59.47,59.39,59.43,18800.0,39.7624,39.816,39.7624,39.7892,18800.0
2015-04-23 13:15:00,59.43,59.45,59.34,59.39,25600.0,39.7892,39.8026,39.7289,39.7624,25600.0
2015-04-23 13:20:00,59.39,59.44,59.34,59.42,44900.0,39.7624,39.7959,39.7289,39.7825,44900.0
2015-04-23 13:25:00,59.41,59.44,59.36,59.44,40300.0,39.7758,39.7959,39.7423,39.7959,40300.0
2015-04-23 13:30:00,59.44,59.45,59.36,59.4,75700.0,39.7959,39.8026,39.7423,39.7691,75700.0
2015-04-23 13:35:00,59.4,59.4,59.29,59.34,35000.0,39.7691,39.7691,39.6954,39.7289,35000.0
2015-04-23 13:40:00,59.33,59.34,59.2,59.3,55500.0,39.7222,39.7289,39.6352,39.7021,55500.0
2015-04-23 13:45:00,59.29,59.35,59.24,59.35,18100.0,39.6954,39.7356,39.662,39.7356,18100.0
2015-04-23 13:50:00,59.35,59.37,59.26,59.37,26700.0,39.7356,39.749,39.6754,39.749,26700.0
2015-04-23 13:55:00,59.37,59.41,59.37,59.39,23800.0,39.749,39.7758,39.749,39.7624,23800.0
2015-04-23 14:00:00,59.38,59.44,59.34,59.38,31600.0,39.7557,39.7959,39.7289,39.7557,31600.0
2015-04-23 14:05:00,59.39,59.39,59.32,59.37,22100.0,39.7624,39.7624,39.7155,39.749,22100.0
2015-04-23 14:10:00,59.37,59.38,59.27,59.29,20000.0,39.749,39.7557,39.682,39.6954,20000.0
2015-04-23 14:15:00,59.27,59.35,59.27,59.33,24800.0,39.682,39.7356,39.682,39.7222,24800.0
2015-04-23 14:20:00,59.32,59.36,59.3,59.34,23000.0,39.7155,39.7423,39.7021,39.7289,23000.0
2015-04-23 14:25:00,59.34,59.42,59.33,59.42,42500.0,39.7289,39.7825,39.7222,39.7825,42500.0
2015-04-23 14:30:00,59.42,59.5,59.42,59.47,27000.0,39.7825,39.836,39.7825,39.816,27000.0
2015-04-23 14:35:00,59.48,59.52,59.41,59.44,30100.0,39.8226,39.8494,39.7758,39.7959,30100.0
2015-04-23 14:40:00,59.44,59.46,59.41,59.44,27300.0,39.7959,39.8093,39.7758,39.7959,27300.0
2015-04-23 14:45:00,59.44,59.45,59.37,59.4,17400.0,39.7959,39.8026,39.749,39.7691,17400.0
2015-04-23 14:50:00,59.4,59.4,59.32,59.36,26200.0,39.7691,39.7691,39.7155,39.7423,26200.0
2015-04-23 14:55:00,59.36,59.37,59.3,59.32,19800.0,39.7423,39.749,39.7021,39.7155,19800.0
2015-04-23 15:00:00,59.32,59.41,59.32,59.37,27100.0,39.7155,39.7758,39.7155,39.749,27100.0
2015-04-23 15:05:00,59.38,59.47,59.36,59.42,43200.0,39.7557,39.816,39.7423,39.7825,43200.0
2015-04-23 15:10:00,59.42,59.42,59.38,59.4,57400.0,39.7825,39.7825,39.7557,39.7691,57400.0
2015-04-23 15:15:00,59.39,59.41,59.36,59.38,71100.0,39.7624,39.7758,39.7423,39.7557,71100.0
2015-04-23 15:20:00,59.38,59.43,59.36,59.4,60600.0,39.7557,39.7892,39.7423,39.7691,60600.0
2015-04-23 15:25:00,59.39,59.41,59.38,59.4,41700.0,39.7624,39.7758,39.7557,39.7691,41700.0
2015-04-23 15:30:00,59.39,59.41,59.38,59.4,33100.0,39.7624,39.7758,39.7557,39.7691,33100.0
2015-04-23 15:35:00,59.4,59.41,59.35,59.37,45000.0,39.7691,39.7758,39.7356,39.749,45000.0
2015-04-23 15:40:00,59.37,59.38,59.32,59.33,38200.0,39.749,39.7557,39.7155,39.7222,38200.0
2015-04-23 15:45:00,59.32,59.35,59.28,59.29,61800.0,39.7155,39.7356,39.6887,39.6954,61800.0
2015-04-23 15:50:00,59.28,59.3,59.28,59.28,62400.0,39.6887,39.7021,39.6887,39.6887,62400.0
2015-04-23 15:55:00,59.28,59.28,59.22,59.24,150200.0,39.6887,39.6887,39.6486,39.662,150200.0
2015-04-24 09:30:00,59.4,60.24,59.37,60.21,183800.0,39.7691,40.3315,39.749,40.3114,183800.0
2015-04-24 09:35:00,60.21,60.33,60.1,60.24,110900.0,40.3114,40.3917,40.2377,40.3315,110900.0
2015-04-24 09:40:00,60.24,60.39,60.21,60.21,101500.0,40.3315,40.4319,40.3114,40.3114,101500.0
2015-04-24 09:45:00,60.21,60.25,59.98,60.13,137400.0,40.3114,40.3382,40.1574,40.2578,137400.0
2015-04-24 09:50:00,60.13,60.29,60.12,60.26,65900.0,40.2578,40.365,40.2511,40.3449,65900.0
2015-04-24 09:55:00,60.26,60.56,60.26,60.56,133300.0,40.3449,40.5457,40.3449,40.5457,133300.0
2015-04-24 10:00:00,60.55,60.68,60.42,60.49,116600.0,40.539,40.6261,40.452,40.4989,116600.0
2015-04-24 10:05:00,60.5,60.61,60.33,60.59,96300.0,40.5055,40.5792,40.3917,40.5658,96300.0
2015-04-24 10:10:00,60.6,60.68,60.48,60.65,133500.0,40.5725,40.6261,40.4922,40.606,133500.0
2015-04-24 10:15:00,60.65,60.77,60.64,60.66,133100.0,40.606,40.6863,40.5993,40.6127,133100.0
2015-04-24 10:20:00,60.66,60.66,60.38,60.4,101100.0,40.6127,40.6127,40.4252,40.4386,101100.0
2015-04-24 10:25:00,60.39,60.48,60.35,60.38,54400.0,40.4319,40.4922,40.4051,40.4252,54400.0
2015-04-24 10:30:00,60.36,60.46,60.33,60.34,58100.0,40.4118,40.4788,40.3917,40.3984,58100.0
2015-04-24 10:35:00,60.33,60.35,60.22,60.3,58400.0,40.3917,40.4051,40.3181,40.3716,58400.0
2015-04-24 10:40:00,60.3,60.31,60.05,60.07,87000.0,40.3716,40.3783,40.2043,40.2177,87000.0
2015-04-24 10:45:00,60.05,60.18,60.04,60.13,36900.0,40.2043,40.2913,40.1976,40.2578,36900.0
2015-04-24 10:50:00,60.12,60.13,59.99,59.99,53700.0,40.2511,40.2578,40.1641,40.1641,53700.0
2015-04-24 10:55:00,59.99,59.99,59.92,59.94,44500.0,40.1641,40.1641,40.1172,40.1306,44500.0
2015-04-24 11:00:00,59.95,60.13,59.94,60.09,45100.0,40.1373,40.2578,40.1306,40.231,45100.0
2015-04-24 11:05:00,60.1,60.16,60.02,60.03,48300.0,40.2377,40.2779,40.1842,40.1909,48300.0
2015-04-24 11:10:00,60.03,60.07,59.99,59.99,30300.0,40.1909,40.2177,40.1641,40.1641,30300.0
2015-04-24 11:15:00,60.01,60.13,59.97,60.13,45200.0,40.1775,40.2578,40.1507,40.2578,45200.0
2015-04-24 11:20:00,60.12,60.12,60.03,60.06,40800.0,40.2511,40.2511,40.1909,40.211,40800.0
2015-04-24 11:25:00,60.05,60.12,59.93,59.94,96600.0,40.2043,40.2511,40.1239,40.1306,96600.0
2015-04-24 11:30:00,59.94,60.05,59.9,60.05,41900.0,40.1306,40.2043,40.1038,40.2043,41900.0
2015-04-24 11:35:00,60.06,60.29,60.06,60.27,87300.0,40.211,40.365,40.211,40.3516,87300.0
2015-04-24 11:40:00,60.27,60.29,60.19,60.21,36700.0,40.3516,40.365,40.298,40.3114,36700.0
2015-04-24 11:45:00,60.2,60.29,60.2,60.22,94900.0,40.3047,40.365,40.3047,40.3181,94900.0
2015-04-24 11:50:00,60.23,60.23,60.05,60.07,58100.0,40.3248,40.3248,40.2043,40.2177,58100.0
2015-04-24 11:55:00,60.07,60.07,59.93,59.97,53200.0,40.2177,40.2177,40.1239,40.1507,53200.0
2015-04-24 12:00:00,60.0,60.05,59.9,59.92,33100.0,40.1708,40.2043,40.1038,40.1172,33100.0
2015-04-24 12:05:00,59.94,60.04,59.91,60.0,28600.0,40.1306,40.1976,40.1105,40.1708,28600.0
2015-04-24 12:10:00,60.01,60.06,59.99,60.04,60800.0,40.1775,40.211,40.1641,40.1976,60800.0
2015-04-24 12:15:00,60.03,60.14,60.02,60.1,21000.0,40.1909,40.2645,40.1842,40.2377,21000.0
2015-04-24 12:20:00,60.08,60.14,60.02,60.05,18700.0,40.2244,40.2645,40.1842,40.2043,18700.0
2015-04-24 12:25:00,60.05,60.1,60.0,60.0,21100.0,40.2043,40.2377,40.1708,40.1708,21100.0
2015-04-24 12:30:00,60.01,60.13,60.0,60.08,24000.0,40.1775,40.2578,40.1708,40.2244,24000.0
2015-04-24 12:35:00,60.08,60.09,60.0,60.0,15000.0,40.2244,40.231,40.1708,40.1708,15000.0
2015-04-24 12:40:00,60.0,60.06,60.0,60.05,17500.0,40.1708,40.211,40.1708,40.2043,17500.0
2015-04-24 12:45:00,60.06,60.07,59.94,59.96,33700.0,40.211,40.2177,40.1306,40.144,33700.0
2015-04-24 12:50:00,59.94,59.97,59.91,59.92,20500.0,40.1306,40.1507,40.1105,40.1172,20500.0
2015-04-24 12:55:00,59.91,59.94,59.84,59.86,29100.0,40.1105,40.1306,40.0637,40.0771,29100.0
2015-04-24 13:00:00,59.87,59.87,59.73,59.73,29900.0,40.0838,40.0838,39.99,39.99,29900.0
2015-04-24 13:05:00,59.74,59.78,59.72,59.75,19400.0,39.9967,40.0235,39.9833,40.0034,19400.0
2015-04-24 13:10:00,59.74,59.8,59.71,59.79,29900.0,39.9967,40.0369,39.9766,40.0302,29900.0
2015-04-24 13:15:00,59.8,59.87,59.79,59.85,34400.0,40.0369,40.0838,40.0302,40.0704,34400.0
2015-04-24 13:20:00,59.84,59.98,59.84,59.91,134700.0,40.0637,40.1574,40.0637,40.1105,134700.0
2015-04-24 13:25:00,59.91,60.01,59.9,60.0,25300.0,40.1105,40.1775,40.1038,40.1708,25300.0
2015-04-24 13:30:00,60.0,60.01,59.95,59.96,23600.0,40.1708,40.1775,40.1373,40.144,23600.0
2015-04-24 13:35:00,59.96,59.97,59.87,59.88,15900.0,40.144,40.1507,40.0838,40.0905,15900.0
2015-04-24 13:40:00,59.87,59.94,59.86,59.94,16800.0,40.0838,40.1306,40.0771,40.1306,16800.0
2015-04-24 13:45:00,59.95,59.98,59.91,59.91,19100.0,40.1373,40.1574,40.1105,40.1105,19100.0
2015-04-24 13:50:00,59.9,59.92,59.85,59.88,21600.0,40.1038,40.1172,40.0704,40.0905,21600.0
2015-04-24 13:55:00,59.9,59.93,59.82,59.85,30100.0,40.1038,40.1239,40.0503,40.0704,30100.0
2015-04-24 14:00:00,59.85,59.86,59.79,59.86,29200.0,40.0704,40.0771,40.0302,40.0771,29200.0
2015-04-24 14:05:00,59.86,59.89,59.78,59.79,29100.0,40.0771,40.0971,40.0235,40.0302,29100.0
2015-04-24 14:10:00,59.8,59.85,59.78,59.83,17500.0,40.0369,40.0704,40.0235,40.057,17500.0
2015-04-24 14:15:00,59.82,59.9,59.81,59.89,17500.0,40.0503,40.1038,40.0436,40.0971,17500.0
2015-04-24 14:20:00,59.9,59.93,59.86,59.9,32000.0,40.1038,40.1239,40.0771,40.1038,32000.0
2015-04-24 14:25:00,59.89,59.91,59.84,59.88,32900.0,40.0971,40.1105,40.0637,40.0905,32900.0
2015-04-24 14:30:00,59.87,59.89,59.75,59.76,41000.0,40.0838,40.0971,40.0034,40.0101,41000.0
2015-04-24 14:35:00,59.76,59.8,59.73,59.8,41200.0,40.0101,40.0369,39.99,40.0369,41200.0
2015-04-24 14:40:00,59.8,59.83,59.71,59.73,44800.0,40.0369,40.057,39.9766,39.99,44800.0
2015-04-24 14:45:00,59.74,59.82,59.74,59.76,30900.0,39.9967,40.0503,39.9967,40.0101,30900.0
2015-04-24 14:50:00,59.76,59.77,59.67,59.75,50800.0,40.0101,40.0168,39.9499,40.0034,50800.0
2015-04-24 14:55:00,59.75,59.77,59.7,59.73,50900.0,40.0034,40.0168,39.9699,39.99,50900.0
2015-04-24 15:00:00,59.72,59.86,59.69,59.73,167500.0,39.9833,40.0771,39.9632,39.99,167500.0
2015-04-24 15:05:00,59.73,59.89,59.72,59.82,62100.0,39.99,40.0971,39.9833,40.0503,62100.0
2015-04-24 15:10:00,59.82,59.86,59.81,59.83,48200.0,40.0503,40.0771,40.0436,40.057,48200.0
2015-04-24 15:15:00,59.84,59.86,59.81,59.82,40100.0,40.0637,40.0771,40.0436,40.0503,40100.0
2015-04-24 15:20:00,59.82,59.87,59.81,59.82,72800.0,40.0503,40.0838,40.0436,40.0503,72800.0
2015-04-24 15:25:00,59.81,59.89,59.81,59.88,57300.0,40.0436,40.0971,40.0436,40.0905,57300.0
2015-04-24 15:30:00,59.88,59.89,59.84,59.89,62300.0,40.0905,40.0971,40.0637,40.0971,62300.0
2015-04-24 15:35:00,59.9,59.95,59.89,59.94,69300.0,40.1038,40.1373,40.0971,40.1306,69300.0
2015-04-24 15:40:00,59.94,59.96,59.86,59.89,81200.0,40.1306,40.144,40.0771,40.0971,81200.0
2015-04-24 15:45:00,59.9,60.0,59.9,59.98,78400.0,40.1038,40.1708,40.1038,40.1574,78400.0
2015-04-24 15:50:00,59.98,60.0,59.95,60.0,117800.0,40.1574,40.1708,40.1373,40.1708,117800.0
2015-04-24 15:55:00,60.0,60.07,59.99,60.05,207100.0,40.1708,40.2177,40.1641,40.2043,207100.0
2015-04-27 09:30:00,60.31,60.44,59.72,59.79,140200.0,40.3783,40.4654,39.9833,40.0302,140200.0
2015-04-27 09:35:00,59.81,59.9,59.7,59.79,109100.0,40.0436,40.1038,39.9699,40.0302,109100.0
2015-04-27 09:40:00,59.82,59.91,59.61,59.72,102400.0,40.0503,40.1105,39.9097,39.9833,102400.0
2015-04-27 09:45:00,59.73,59.74,59.6,59.74,73200.0,39.99,39.9967,39.903,39.9967,73200.0
2015-04-27 09:50:00,59.73,59.86,59.7,59.72,78000.0,39.99,40.0771,39.9699,39.9833,78000.0
2015-04-27 09:55:00,59.75,59.79,59.67,59.74,77700.0,40.0034,40.0302,39.9499,39.9967,77700.0
2015-04-27 10:00:00,59.75,59.77,59.31,59.35,283300.0,40.0034,40.0168,39.7088,39.7356,283300.0
2015-04-27 10:05:00,59.31,59.45,59.19,59.45,168300.0,39.7088,39.8026,39.6285,39.8026,168300.0
2015-04-27 10:10:00,59.45,59.59,59.39,59.42,105300.0,39.8026,39.8963,39.7624,39.7825,105300.0
2015-04-27 10:15:00,59.43,59.43,59.29,59.3,73700.0,39.7892,39.7892,39.6954,39.7021,73700.0
2015-04-27 10:20:00,59.31,59.39,59.28,59.36,65400.0,39.7088,39.7624,39.6887,39.7423,65400.0
2015-04-27 10:25:00,59.36,59.61,59.36,59.61,41500.0,39.7423,39.9097,39.7423,39.9097,41500.0
2015-04-27 10:30:00,59.61,59.63,59.53,59.62,44500.0,39.9097,39.9231,39.8561,39.9164,44500.0
2015-04-27 10:35:00,59.63,59.75,59.59,59.73,44200.0,39.9231,40.0034,39.8963,39.99,44200.0
2015-04-27 10:40:00,59.72,59.79,59.71,59.76,53800.0,39.9833,40.0302,39.9766,40.0101,53800.0
2015-04-27 10:45:00,59.74,59.75,59.46,59.47,53900.0,39.9967,40.0034,39.8093,39.816,53900.0
2015-04-27 10:50:00,59.48,59.52,59.34,59.36,102800.0,39.8226,39.8494,39.7289,39.7423,102800.0
2015-04-27 10:55:00,59.37,59.43,59.3,59.43,50500.0,39.749,39.7892,39.7021,39.7892,50500.0
2015-04-27 11:00:00,59.43,59.6,59.38,59.57,51300.0,39.7892,39.903,39.7557,39.8829,51300.0
2015-04-27 11:05:00,59.57,59.78,59.53,59.78,31700.0,39.8829,40.0235,39.8561,40.0235,31700.0
2015-04-27 11:10:00,59.78,59.88,59.7,59.74,46800.0,40.0235,40.0905,39.9699,39.9967,46800.0
2015-04-27 11:15:00,59.75,59.75,59.64,59.65,53000.0,40.0034,40.0034,39.9298,39.9365,53000.0
2015-04-27 11:20:00,59.65,59.67,59.49,59.53,59200.0,39.9365,39.9499,39.8293,39.8561,59200.0
2015-04-27 11:25:00,59.53,59.54,59.37,59.51,62000.0,39.8561,39.8628,39.749,39.8427,62000.0
2015-04-27 11:30:00,59.52,59.6,59.52,59.58,31400.0,39.8494,39.903,39.8494,39.8896,31400.0
2015-04-27 11:35:00,59.6,59.8,59.59,59.67,77200.0,39.903,40.0369,39.8963,39.9499,77200.0
2015-04-27 11:40:00,59.67,59.7,59.53,59.6,37500.0,39.9499,39.9699,39.8561,39.903,37500.0
2015-04-27 11:45:00,59.61,59.69,59.52,59.54,45400.0,39.9097,39.9632,39.8494,39.8628,45400.0
2015-04-27 11:50:00,59.55,59.65,59.52,59.52,32600.0,39.8695,39.9365,39.8494,39.8494,32600.0
2015-04-27 11:55:00,59.52,59.55,59.41,59.44,65200.0,39.8494,39.8695,39.7758,39.7959,65200.0
2015-04-27 12:00:00,59.44,59.6,59.43,59.6,49700.0,39.7959,39.903,39.7892,39.903,49700.0
2015-04-27 12:05:00,59.6,59.64,59.55,59.6,37500.0,39.903,39.9298,39.8695,39.903,37500.0
2015-04-27 12:10:00,59.59,59.61,59.46,59.49,51300.0,39.8963,39.9097,39.8093,39.8293,51300.0
2015-04-27 12:15:00,59.5,59.52,59.45,59.49,23600.0,39.836,39.8494,39.8026,39.8293,23600.0
2015-04-27 12:20:00,59.5,59.61,59.5,59.54,45800.0,39.836,39.9097,39.836,39.8628,45800.0
2015-04-27 12:25:00,59.53,59.58,59.53,59.56,22400.0,39.8561,39.8896,39.8561,39.8762,22400.0
2015-04-27 12:30:00,59.56,59.7,59.56,59.62,32600.0,39.8762,39.9699,39.8762,39.9164,32600.0
2015-04-27 12:35:00,59.61,59.62,59.56,59.56,54100.0,39.9097,39.9164,39.8762,39.8762,54100.0
2015-04-27 12:40:00,59.57,59.63,59.49,59.54,60100.0,39.8829,39.9231,39.8293,39.8628,60100.0
2015-04-27 12:45:00,59.56,59.56,59.46,59.47,21400.0,39.8762,39.8762,39.8093,39.816,21400.0
2015-04-27 12:50:00,59.46,59.51,59.46,59.46,34600.0,39.8093,39.8427,39.8093,39.8093,34600.0
2015-04-27 12:55:00,59.47,59.49,59.42,59.48,36100.0,39.816,39.8293,39.7825,39.8226,36100.0
2015-04-27 13:00:00,59.48,59.51,59.4,59.43,33800.0,39.8226,39.8427,39.7691,39.7892,33800.0
2015-04-27 13:05:00,59.43,59.55,59.43,59.5,47000.0,39.7892,39.8695,39.7892,39.836,47000.0
2015-04-27 13:10:00,59.52,59.56,59.45,59.47,50100.0,39.8494,39.8762,39.8026,39.816,50100.0
2015-04-27 13:15:00,59.48,59.48,59.38,59.41,43100.0,39.8226,39.8226,39.7557,39.7758,43100.0
2015-04-27 13:20:00,59.41,59.48,59.36,59.38,28900.0,39.7758,39.8226,39.7423,39.7557,28900.0
2015-04-27 13:25:00,59.38,59.38,59.26,59.3,130600.0,39.7557,39.7557,39.6754,39.7021,130600.0
2015-04-27 13:30:00,59.3,59.34,59.26,59.29,192800.0,39.7021,39.7289,39.6754,39.6954,192800.0
2015-04-27 13:35:00,59.29,59.53,59.28,59.51,106500.0,39.6954,39.8561,39.6887,39.8427,106500.0
2015-04-27 13:40:00,59.52,59.54,59.45,59.47,35700.0,39.8494,39.8628,39.8026,39.816,35700.0
2015-04-27 13:45:00,59.49,59.49,59.4,59.4,32400.0,39.8293,39.8293,39.7691,39.7691,32400.0
2015-04-27 13:50:00,59.41,59.46,59.4,59.45,23600.0,39.7758,39.8093,39.7691,39.8026,23600.0
2015-04-27 13:55:00,59.46,59.49,59.44,59.44,23600.0,39.8093,39.8293,39.7959,39.7959,23600.0
2015-04-27 14:00:00,59.44,59.51,59.44,59.46,21900.0,39.7959,39.8427,39.7959,39.8093,21900.0
2015-04-27 14:05:00,59.46,59.56,59.46,59.56,38400.0,39.8093,39.8762,39.8093,39.8762,38400.0
2015-04-27 14:10:00,59.55,59.55,59.45,59.47,53000.0,39.8695,39.8695,39.8026,39.816,53000.0
2015-04-27 14:15:00,59.47,59.53,59.46,59.51,38600.0,39.816,39.8561,39.8093,39.8427,38600.0
2015-04-27 14:20:00,59.51,59.54,59.48,59.52,43300.0,39.8427,39.8628,39.8226,39.8494,43300.0
2015-04-27 14:25:00,59.52,59.53,59.46,59.47,29500.0,39.8494,39.8561,39.8093,39.816,29500.0
2015-04-27 14:30:00,59.47,59.49,59.41,59.41,44700.0,39.816,39.8293,39.7758,39.7758,44700.0
2015-04-27 14:35:00,59.41,59.46,59.38,59.42,36400.0,39.7758,39.8093,39.7557,39.7825,36400.0
2015-04-27 14:40:00,59.43,59.53,59.41,59.51,57000.0,39.7892,39.8561,39.7758,39.8427,57000.0
2015-04-27 14:45:00,59.52,59.52,59.43,59.47,21600.0,39.8494,39.8494,39.7892,39.816,21600.0
2015-04-27 14:50:00,59.47,59.51,59.45,59.47,31300.0,39.816,39.8427,39.8026,39.816,31300.0
2015-04-27 14:55:00,59.48,59.48,59.41,59.45,30800.0,39.8226,39.8226,39.7758,39.8026,30800.0
2015-04-27 15:00:00,59.46,59.47,59.43,59.46,47900.0,39.8093,39.816,39.7892,39.8093,47900.0
2015-04-27 15:05:00,59.46,59.48,59.4,59.45,33500.0,39.8093,39.8226,39.7691,39.8026,33500.0
2015-04-27 15:10:00,59.45,59.57,59.45,59.51,46600.0,39.8026,39.8829,39.8026,39.8427,46600.0
2015-04-27 15:15:00,59.52,59.57,59.51,59.53,78500.0,39.8494,39.8829,39.8427,39.8561,78500.0
2015-04-27 15:20:00,59.53,59.59,59.45,59.57,87500.0,39.8561,39.8963,39.8026,39.8829,87500.0
2015-04-27 15:25:00,59.57,59.65,59.55,59.63,80200.0,39.8829,39.9365,39.8695,39.9231,80200.0
2015-04-27 15:30:00,59.63,59.63,59.58,59.59,56000.0,39.9231,39.9231,39.8896,39.8963,56000.0
2015-04-27 15:35:00,59.58,59.61,59.57,59.59,70100.0,39.8896,39.9097,39.8829,39.8963,70100.0
2015-04-27 15:40:00,59.59,59.59,59.48,59.53,88000.0,39.8963,39.8963,39.8226,39.8561,88000.0
2015-04-27 15:45:00,59.52,59.52,59.34,59.37,119000.0,39.8494,39.8494,39.7289,39.749,119000.0
2015-04-27 15:50:00,59.37,59.45,59.32,59.33,154200.0,39.749,39.8026,39.7155,39.7222,154200.0
2015-04-27 15:55:00,59.33,59.46,59.3,59.41,320000.0,39.7222,39.8093,39.7021,39.7758,320000.0
2015-04-28 09:30:00,59.82,60.4,59.8,60.06,274900.0,40.0503,40.4386,40.0369,40.211,274900.0
2015-04-28 09:35:00,60.05,60.65,60.03,60.39,190300.0,40.2043,40.606,40.1909,40.4319,190300.0
2015-04-28 09:40:00,60.39,60.59,60.01,60.1,147200.0,40.4319,40.5658,40.1775,40.2377,147200.0
2015-04-28 09:45:00,60.13,60.26,60.0,60.12,174200.0,40.2578,40.3449,40.1708,40.2511,174200.0
2015-04-28 09:50:00,60.14,60.34,60.05,60.14,93100.0,40.2645,40.3984,40.2043,40.2645,93100.0
2015-04-28 09:55:00,60.16,60.32,60.1,60.22,60400.0,40.2779,40.385,40.2377,40.3181,60400.0
2015-04-28 10:00:00,60.2,60.26,60.06,60.1,70300.0,40.3047,40.3449,40.211,40.2377,70300.0
2015-04-28 10:05:00,60.11,60.17,60.02,60.07,77000.0,40.2444,40.2846,40.1842,40.2177,77000.0
2015-04-28 10:10:00,60.05,60.15,59.42,59.47,161100.0,40.2043,40.2712,39.7825,39.816,161100.0
2015-04-28 10:15:00,59.4,59.58,59.28,59.34,134200.0,39.7691,39.8896,39.6887,39.7289,134200.0
2015-04-28 10:20:00,59.32,59.36,59.2,59.25,126100.0,39.7155,39.7423,39.6352,39.6687,126100.0
2015-04-28 10:25:00,59.25,59.59,59.19,59.42,85200.0,39.6687,39.8963,39.6285,39.7825,85200.0
2015-04-28 10:30:00,59.42,59.69,59.42,59.55,51200.0,39.7825,39.9632,39.7825,39.8695,51200.0
2015-04-28 10:35:00,59.51,59.68,59.51,59.63,42300.0,39.8427,39.9565,39.8427,39.9231,42300.0
2015-04-28 10:40:00,59.6,59.61,59.37,59.37,45500.0,39.903,39.9097,39.749,39.749,45500.0
2015-04-28 10:45:00,59.41,59.64,59.33,59.64,37000.0,39.7758,39.9298,39.7222,39.9298,37000.0
2015-04-28 10:50:00,59.61,59.77,59.52,59.66,39200.0,39.9097,40.0168,39.8494,39.9432,39200.0
2015-04-28 10:55:00,59.66,59.67,59.36,59.37,40100.0,39.9432,39.9499,39.7423,39.749,40100.0
2015-04-28 11:00:00,59.37,59.67,59.34,59.64,64200.0,39.749,39.9499,39.7289,39.9298,64200.0
2015-04-28 11:05:00,59.62,59.71,59.44,59.55,67500.0,39.9164,39.9766,39.7959,39.8695,67500.0
2015-04-28 11:10:00,59.56,59.73,59.46,59.54,51900.0,39.8762,39.99,39.8093,39.8628,51900.0
2015-04-28 11:15:00,59.53,59.59,59.48,59.53,23200.0,39.8561,39.8963,39.8226,39.8561,23200.0
2015-04-28 11:20:00,59.51,59.58,59.47,59.55,38200.0,39.8427,39.8896,39.816,39.8695,38200.0
2015-04-28 11:25:00,59.55,59.64,59.54,59.59,20500.0,39.8695,39.9298,39.8628,39.8963,20500.0
2015-04-28 11:30:00,59.59,59.62,59.46,59.48,34900.0,39.8963,39.9164,39.8093,39.8226,34900.0
2015-04-28 11:35:00,59.49,59.53,59.3,59.3,54900.0,39.8293,39.8561,39.7021,39.7021,54900.0
2015-04-28 11:40:00,59.31,59.36,59.04,59.15,80300.0,39.7088,39.7423,39.5281,39.6017,80300.0
2015-04-28 11:45:00,59.15,59.18,59.09,59.1,74500.0,39.6017,39.6218,39.5615,39.5682,74500.0
2015-04-28 11:50:00,59.11,59.14,59.08,59.1,81300.0,39.5749,39.595,39.5548,39.5682,81300.0
2015-04-28 11:55:00,59.1,59.26,59.1,59.16,115500.0,39.5682,39.6754,39.5682,39.6084,115500.0
2015-04-28 12:00:00,59.17,59.17,59.08,59.16,75100.0,39.6151,39.6151,39.5548,39.6084,75100.0
2015-04-28 12:05:00,59.17,59.25,59.09,59.21,73000.0,39.6151,39.6687,39.5615,39.6419,73000.0
2015-04-28 12:10:00,59.2,59.2,59.11,59.15,23100.0,39.6352,39.6352,39.5749,39.6017,23100.0
2015-04-28 12:15:00,59.14,59.16,59.09,59.1,25100.0,39.595,39.6084,39.5615,39.5682,25100.0
2015-04-28 12:20:00,59.11,59.29,59.09,59.22,106600.0,39.5749,39.6954,39.5615,39.6486,106600.0
2015-04-28 12:25:00,59.22,59.23,59.09,59.1,33300.0,39.6486,39.6553,39.5615,39.5682,33300.0
2015-04-28 12:30:00,59.1,59.14,59.05,59.07,31400.0,39.5682,39.595,39.5348,39.5481,31400.0
2015-04-28 12:35:00,59.07,59.09,58.78,58.92,114400.0,39.5481,39.5615,39.354,39.4477,114400.0
2015-04-28 12:40:00,58.92,58.93,58.86,58.88,54600.0,39.4477,39.4544,39.4075,39.4209,54600.0
2015-04-28 12:45:00,58.87,58.97,58.86,58.97,66200.0,39.4142,39.4812,39.4075,39.4812,66200.0
2015-04-28 12:50:00,58.98,58.99,58.9,58.95,45300.0,39.4879,39.4946,39.4343,39.4678,45300.0
2015-04-28 12:55:00,58.94,59.06,58.94,58.99,67900.0,39.4611,39.5415,39.4611,39.4946,67900.0
2015-04-28 13:00:00,58.99,59.0,58.91,58.91,35700.0,39.4946,39.5013,39.441,39.441,35700.0
2015-04-28 13:05:00,58.91,58.94,58.72,58.75,65800.0,39.441,39.4611,39.3138,39.3339,65800.0
2015-04-28 13:10:00,58.75,58.75,58.58,58.59,84500.0,39.3339,39.3339,39.2201,39.2268,84500.0
2015-04-28 13:15:00,58.58,58.58,58.32,58.38,255000.0,39.2201,39.2201,39.046,39.0862,255000.0
2015-04-28 13:20:00,58.37,58.52,58.37,58.45,105700.0,39.0795,39.1799,39.0795,39.133,105700.0
2015-04-28 13:25:00,58.45,58.46,58.32,58.4,94600.0,39.133,39.1397,39.046,39.0996,94600.0
2015-04-28 13:30:00,58.41,58.47,58.32,58.33,147800.0,39.1063,39.1464,39.046,39.0527,147800.0
2015-04-28 13:35:00,58.34,58.54,58.3,58.4,122200.0,39.0594,39.1933,39.0326,39.0996,122200.0
2015-04-28 13:40:00,58.4,58.43,58.32,58.35,54500.0,39.0996,39.1197,39.046,39.0661,54500.0
2015-04-28 13:45:00,58.33,58.4,58.31,58.33,88800.0,39.0527,39.0996,39.0393,39.0527,88800.0
2015-04-28 13:50:00,58.33,58.51,58.32,58.46,108400.0,39.0527,39.1732,39.046,39.1397,108400.0
2015-04-28 13:55:00,58.46,58.72,58.45,58.62,99900.0,39.1397,39.3138,39.133,39.2469,99900.0
2015-04-28 14:00:00,58.62,58.63,58.51,58.53,66900.0,39.2469,39.2536,39.1732,39.1866,66900.0
2015-04-28 14:05:00,58.53,58.53,58.45,58.49,107600.0,39.1866,39.1866,39.133,39.1598,107600.0
2015-04-28 14:10:00,58.5,58.5,58.4,58.4,51800.0,39.1665,39.1665,39.0996,39.0996,51800.0
2015-04-28 14:15:00,58.4,58.41,58.3,58.35,54900.0,39.0996,39.1063,39.0326,39.0661,54900.0
2015-04-28 14:20:00,58.35,58.49,58.33,58.46,63700.0,39.0661,39.1598,39.0527,39.1397,63700.0
2015-04-28 14:25:00,58.47,58.58,58.41,58.41,113700.0,39.1464,39.2201,39.1063,39.1063,113700.0
2015-04-28 14:30:00,58.41,58.44,58.39,58.42,39700.0,39.1063,39.1264,39.0929,39.113,39700.0
2015-04-28 14:35:00,58.43,58.43,58.32,58.4,101200.0,39.1197,39.1197,39.046,39.0996,101200.0
2015-04-28 14:40:00,58.41,58.44,58.35,58.39,54500.0,39.1063,39.1264,39.0661,39.0929,54500.0
2015-04-28 14:45:00,58.39,58.4,58.36,58.37,33300.0,39.0929,39.0996,39.0728,39.0795,33300.0
2015-04-28 14:50:00,58.37,58.4,58.32,58.32,36300.0,39.0795,39.0996,39.046,39.046,36300.0
2015-04-28 14:55:00,58.32,58.33,58.17,58.21,105900.0,39.046,39.0527,38.9456,38.9724,105900.0
2015-04-28 15:00:00,58.21,58.58,58.12,58.55,164900.0,38.9724,39.2201,38.9121,39.2,164900.0
2015-04-28 15:05:00,58.55,58.63,58.45,58.56,119200.0,39.2,39.2536,39.133,39.2067,119200.0
2015-04-28 15:10:00,58.55,58.61,58.5,58.6,66600.0,39.2,39.2402,39.1665,39.2335,66600.0
2015-04-28 15:15:00,58.61,58.8,58.54,58.76,160000.0,39.2402,39.3674,39.1933,39.3406,160000.0
2015-04-28 15:20:00,58.75,58.79,58.67,58.75,110300.0,39.3339,39.3607,39.2803,39.3339,110300.0
2015-04-28 15:25:00,58.75,58.77,58.66,58.7,132800.0,39.3339,39.3473,39.2736,39.3004,132800.0
2015-04-28 15:30:00,58.7,58.71,58.57,58.59,90200.0,39.3004,39.3071,39.2134,39.2268,90200.0
2015-04-28 15:35:00,58.59,58.6,58.53,58.56,75200.0,39.2268,39.2335,39.1866,39.2067,75200.0
2015-04-28 15:40:00,58.56,58.59,58.51,58.57,90800.0,39.2067,39.2268,39.1732,39.2134,90800.0
2015-04-28 15:45:00,58.57,58.67,58.56,58.6,176200.0,39.2134,39.2803,39.2067,39.2335,176200.0
2015-04-28 15:50:00,58.59,58.73,58.59,58.73,119600.0,39.2268,39.3205,39.2268,39.3205,119600.0
2015-04-28 15:55:00,58.72,58.74,58.64,58.7,271600.0,39.3138,39.3272,39.2603,39.3004,271600.0
2015-04-29 09:30:00,58.79,59.04,58.65,58.65,175600.0,39.3607,39.5281,39.267,39.267,175600.0
2015-04-29 09:35:00,58.71,58.9,58.68,58.8,56200.0,39.3071,39.4343,39.287,39.3674,56200.0
2015-04-29 09:40:00,58.82,58.97,58.75,58.91,48900.0,39.3808,39.4812,39.3339,39.441,48900.0
2015-04-29 09:45:00,58.89,59.16,58.86,59.11,84400.0,39.4276,39.6084,39.4075,39.5749,84400.0
2015-04-29 09:50:00,59.12,59.16,58.93,59.0,78200.0,39.5816,39.6084,39.4544,39.5013,78200.0
2015-04-29 09:55:00,59.01,59.01,58.77,58.83,54400.0,39.508,39.508,39.3473,39.3875,54400.0
2015-04-29 10:00:00,58.85,58.86,58.44,58.49,79800.0,39.4009,39.4075,39.1264,39.1598,79800.0
2015-04-29 10:05:00,58.46,58.62,58.39,58.39,99900.0,39.1397,39.2469,39.0929,39.0929,99900.0
2015-04-29 10:10:00,58.36,58.43,58.26,58.34,63200.0,39.0728,39.1197,39.0058,39.0594,63200.0
2015-04-29 10:15:00,58.34,58.37,58.26,58.33,48800.0,39.0594,39.0795,39.0058,39.0527,48800.0
2015-04-29 10:20:00,58.33,58.39,58.25,58.31,62800.0,39.0527,39.0929,38.9991,39.0393,62800.0
2015-04-29 10:25:00,58.3,58.52,58.29,58.47,62600.0,39.0326,39.1799,39.0259,39.1464,62600.0
2015-04-29 10:30:00,58.5,58.57,58.42,58.52,75700.0,39.1665,39.2134,39.113,39.1799,75700.0
2015-04-29 10:35:00,58.51,58.59,58.27,58.27,71800.0,39.1732,39.2268,39.0125,39.0125,71800.0
2015-04-29 10:40:00,58.28,58.3,58.03,58.07,150500.0,39.0192,39.0326,38.8519,38.8786,150500.0
2015-04-29 10:45:00,58.06,58.08,57.84,58.0,119400.0,38.8719,38.8853,38.7246,38.8318,119400.0
2015-04-29 10:50:00,58.0,58.0,57.85,57.88,83300.0,38.8318,38.8318,38.7313,38.7514,83300.0
2015-04-29 10:55:00,57.88,58.06,57.79,58.02,155700.0,38.7514,38.8719,38.6912,38.8452,155700.0
2015-04-29 11:00:00,58.03,58.27,57.99,58.25,60300.0,38.8519,39.0125,38.8251,38.9991,60300.0
2015-04-29 11:05:00,58.24,58.36,58.19,58.36,51000.0,38.9925,39.0728,38.959,39.0728,51000.0
2015-04-29 11:10:00,58.36,58.52,58.35,58.37,74900.0,39.0728,39.1799,39.0661,39.0795,74900.0
2015-04-29 11:15:00,58.39,58.4,58.25,58.35,45300.0,39.0929,39.0996,38.9991,39.0661,45300.0
2015-04-29 11:20:00,58.35,58.41,58.24,58.38,47200.0,39.0661,39.1063,38.9925,39.0862,47200.0
2015-04-29 11:25:00,58.37,58.37,58.26,58.3,43100.0,39.0795,39.0795,39.0058,39.0326,43100.0
2015-04-29 11:30:00,58.3,58.52,58.3,58.51,75300.0,39.0326,39.1799,39.0326,39.1732,75300.0
2015-04-29 11:35:00,58.5,58.55,58.48,58.54,82300.0,39.1665,39.2,39.1531,39.1933,82300.0
2015-04-29 11:40:00,58.54,58.59,58.5,58.5,73800.0,39.1933,39.2268,39.1665,39.1665,73800.0
2015-04-29 11:45:00,58.5,58.57,58.47,58.55,30600.0,39.1665,39.2134,39.1464,39.2,30600.0
2015-04-29 11:50:00,58.55,58.6,58.47,58.59,34700.0,39.2,39.2335,39.1464,39.2268,34700.0
2015-04-29 11:55:00,58.59,58.61,58.49,58.55,30200.0,39.2268,39.2402,39.1598,39.2,30200.0
2015-04-29 12:00:00,58.55,58.55,58.45,58.47,22600.0,39.2,39.2,39.133,39.1464,22600.0
2015-04-29 12:05:00,58.46,58.49,58.44,58.45,15800.0,39.1397,39.1598,39.1264,39.133,15800.0
2015-04-29 12:10:00,58.45,58.46,58.3,58.35,41700.0,39.133,39.1397,39.0326,39.0661,41700.0
2015-04-29 12:15:00,58.36,58.4,58.34,58.36,19800.0,39.0728,39.0996,39.0594,39.0728,19800.0
2015-04-29 12:20:00,58.37,58.53,58.37,58.49,29400.0,39.0795,39.1866,39.0795,39.1598,29400.0
2015-04-29 12:25:00,58.49,58.5,58.44,58.49,19200.0,39.1598,39.1665,39.1264,39.1598,19200.0
2015-04-29 12:30:00,58.49,58.51,58.28,58.31,32500.0,39.1598,39.1732,39.0192,39.0393,32500.0
2015-04-29 12:35:00,58.31,58.38,58.25,58.27,30400.0,39.0393,39.0862,38.9991,39.0125,30400.0
2015-04-29 12:40:00,58.26,58.26,58.12,58.18,39100.0,39.0058,39.0058,38.9121,38.9523,39100.0
2015-04-29 12:45:00,58.18,58.22,58.15,58.22,25700.0,38.9523,38.9791,38.9322,38.9791,25700.0
2015-04-29 12:50:00,58.21,58.23,58.07,58.08,46500.0,38.9724,38.9858,38.8786,38.8853,46500.0
2015-04-29 12:55:00,58.08,58.18,58.08,58.13,38500.0,38.8853,38.9523,38.8853,38.9188,38500.0
2015-04-29 13:00:00,58.12,58.14,58.01,58.13,59000.0,38.9121,38.9255,38.8385,38.9188,59000.0
2015-04-29 13:05:00,58.11,58.13,58.02,58.05,80200.0,38.9054,38.9188,38.8452,38.8652,80200.0
2015-04-29 13:10:00,58.04,58.05,57.9,57.96,56200.0,38.8585,38.8652,38.7648,38.805,56200.0
2015-04-29 13:15:00,57.96,58.0,57.85,57.98,80900.0,38.805,38.8318,38.7313,38.8184,80900.0
2015-04-29 13:20:00,57.97,58.02,57.89,57.89,40400.0,38.8117,38.8452,38.7581,38.7581,40400.0
2015-04-29 13:25:00,57.9,58.1,57.9,57.94,53700.0,38.7648,38.8987,38.7648,38.7916,53700.0
2015-04-29 13:30:00,57.94,58.03,57.9,58.01,47300.0,38.7916,38.8519,38.7648,38.8385,47300.0
2015-04-29 13:35:00,58.01,58.18,58.01,58.16,72800.0,38.8385,38.9523,38.8385,38.9389,72800.0
2015-04-29 13:40:00,58.16,58.18,58.1,58.18,37900.0,38.9389,38.9523,38.8987,38.9523,37900.0
2015-04-29 13:45:00,58.19,58.2,58.12,58.17,34700.0,38.959,38.9657,38.9121,38.9456,34700.0
2015-04-29 13:50:00,58.18,58.2,58.0,58.01,54500.0,38.9523,38.9657,38.8318,38.8385,54500.0
2015-04-29 13:55:00,58.01,58.03,57.9,57.94,55100.0,38.8385,38.8519,38.7648,38.7916,55100.0
2015-04-29 14:00:00,57.96,58.14,57.84,58.05,41800.0,38.805,38.9255,38.7246,38.8652,41800.0
2015-04-29 14:05:00,58.05,58.16,57.88,57.96,51300.0,38.8652,38.9389,38.7514,38.805,51300.0
2015-04-29 14:10:00,57.95,58.02,57.84,57.88,43600.0,38.7983,38.8452,38.7246,38.7514,43600.0
2015-04-29 14:15:00,57.87,58.0,57.87,57.99,37300.0,38.7447,38.8318,38.7447,38.8251,37300.0
2015-04-29 14:20:00,57.97,58.0,57.89,57.94,50100.0,38.8117,38.8318,38.7581,38.7916,50100.0
2015-04-29 14:25:00,57.93,57.97,57.81,57.85,60300.0,38.7849,38.8117,38.7046,38.7313,60300.0
2015-04-29 14:30:00,57.87,57.91,57.78,57.87,53900.0,38.7447,38.7715,38.6845,38.7447,53900.0
2015-04-29 14:35:00,57.87,57.88,57.73,57.75,66500.0,38.7447,38.7514,38.651,38.6644,66500.0
2015-04-29 14:40:00,57.75,57.79,57.72,57.75,63600.0,38.6644,38.6912,38.6443,38.6644,63600.0
2015-04-29 14:45:00,57.75,57.78,57.71,57.73,57400.0,38.6644,38.6845,38.6376,38.651,57400.0
2015-04-29 14:50:00,57.74,57.76,57.73,57.74,44200.0,38.6577,38.6711,38.651,38.6577,44200.0
2015-04-29 14:55:00,57.74,57.77,57.73,57.74,40700.0,38.6577,38.6778,38.651,38.6577,40700.0
2015-04-29 15:00:00,57.73,57.81,57.64,57.68,86900.0,38.651,38.7046,38.5907,38.6175,86900.0
2015-04-29 15:05:00,57.66,57.67,57.6,57.62,62500.0,38.6041,38.6108,38.564,38.5774,62500.0
2015-04-29 15:10:00,57.62,57.66,57.55,57.66,66900.0,38.5774,38.6041,38.5305,38.6041,66900.0
2015-04-29 15:15:00,57.65,57.77,57.65,57.77,59800.0,38.5974,38.6778,38.5974,38.6778,59800.0
2015-04-29 15:20:00,57.77,57.79,57.72,57.76,55900.0,38.6778,38.6912,38.6443,38.6711,55900.0
2015-04-29 15:25:00,57.76,57.8,57.76,57.78,53900.0,38.6711,38.6979,38.6711,38.6845,53900.0
2015-04-29 15:30:00,57.78,57.9,57.78,57.88,75400.0,38.6845,38.7648,38.6845,38.7514,75400.0
2015-04-29 15:35:00,57.88,58.01,57.88,57.94,110900.0,38.7514,38.8385,38.7514,38.7916,110900.0
2015-04-29 15:40:00,57.94,57.96,57.9,57.96,101700.0,38.7916,38.805,38.7648,38.805,101700.0
2015-04-29 15:45:00,57.96,57.99,57.85,57.89,169100.0,38.805,38.8251,38.7313,38.7581,169100.0
2015-04-29 15:50:00,57.88,57.9,57.85,57.9,127400.0,38.7514,38.7648,38.7313,38.7648,127400.0
2015-04-29 15:55:00,57.9,57.98,57.9,57.92,262900.0,38.7648,38.8184,38.7648,38.7782,262900.0
2015-04-30 09:30:00,58.05,58.12,57.61,57.81,158500.0,38.8652,38.9121,38.5707,38.7046,158500.0
2015-04-30 09:35:00,57.82,57.9,57.67,57.83,55100.0,38.7113,38.7648,38.6108,38.7179,55100.0
2015-04-30 09:40:00,57.83,57.84,57.55,57.6,137500.0,38.7179,38.7246,38.5305,38.564,137500.0
2015-04-30 09:45:00,57.58,57.72,57.55,57.58,85900.0,38.5506,38.6443,38.5305,38.5506,85900.0
2015-04-30 09:50:00,57.58,57.69,57.5,57.63,91200.0,38.5506,38.6242,38.497,38.584,91200.0
2015-04-30 09:55:00,57.64,57.66,57.51,57.65,91300.0,38.5907,38.6041,38.5037,38.5974,91300.0
2015-04-30 10:00:00,57.65,57.76,57.52,57.65,61000.0,38.5974,38.6711,38.5104,38.5974,61000.0
2015-04-30 10:05:00,57.64,57.7,57.52,57.54,71200.0,38.5907,38.6309,38.5104,38.5238,71200.0
2015-04-30 10:10:00,57.55,57.57,57.37,57.39,92200.0,38.5305,38.5439,38.41,38.4234,92200.0
2015-04-30 10:15:00,57.39,57.55,57.36,57.51,106400.0,38.4234,38.5305,38.4033,38.5037,106400.0
2015-04-30 10:20:00,57.54,57.55,57.31,57.43,95600.0,38.5238,38.5305,38.3698,38.4501,95600.0
2015-04-30 10:25:00,57.43,57.43,57.31,57.37,52400.0,38.4501,38.4501,38.3698,38.41,52400.0
2015-04-30 10:30:00,57.38,57.48,57.32,57.38,48200.0,38.4167,38.4836,38.3765,38.4167,48200.0
2015-04-30 10:35:00,57.38,57.43,57.3,57.39,64400.0,38.4167,38.4501,38.3631,38.4234,64400.0
2015-04-30 10:40:00,57.39,57.42,57.3,57.3,39000.0,38.4234,38.4434,38.3631,38.3631,39000.0
2015-04-30 10:45:00,57.32,57.37,57.25,57.25,63000.0,38.3765,38.41,38.3296,38.3296,63000.0
2015-04-30 10:50:00,57.26,57.31,57.16,57.2,49000.0,38.3363,38.3698,38.2694,38.2962,49000.0
2015-04-30 10:55:00,57.2,57.3,57.16,57.18,37600.0,38.2962,38.3631,38.2694,38.2828,37600.0
2015-04-30 11:00:00,57.19,57.34,57.19,57.31,40100.0,38.2895,38.3899,38.2895,38.3698,40100.0
2015-04-30 11:05:00,57.31,57.34,57.22,57.25,67700.0,38.3698,38.3899,38.3095,38.3296,67700.0
2015-04-30 11:10:00,57.26,57.31,57.16,57.16,80000.0,38.3363,38.3698,38.2694,38.2694,80000.0
2015-04-30 11:15:00,57.16,57.22,57.1,57.22,56200.0,38.2694,38.3095,38.2292,38.3095,56200.0
2015-04-30 11:20:00,57.2,57.22,57.13,57.16,44600.0,38.2962,38.3095,38.2493,38.2694,44600.0
2015-04-30 11:25:00,57.18,57.2,57.07,57.14,67700.0,38.2828,38.2962,38.2091,38.256,67700.0
2015-04-30 11:30:00,57.14,57.28,57.13,57.24,91800.0,38.256,38.3497,38.2493,38.3229,91800.0
2015-04-30 11:35:00,57.24,57.26,57.05,57.11,68100.0,38.3229,38.3363,38.1957,38.2359,68100.0
2015-04-30 11:40:00,57.12,57.12,57.02,57.07,69500.0,38.2426,38.2426,38.1756,38.2091,69500.0
2015-04-30 11:45:00,57.07,57.09,57.01,57.08,46000.0,38.2091,38.2225,38.1689,38.2158,46000.0
2015-04-30 11:50:00,57.08,57.09,57.04,57.06,61200.0,38.2158,38.2225,38.189,38.2024,61200.0
2015-04-30 11:55:00,57.06,57.06,56.93,56.99,99400.0,38.2024,38.2024,38.1154,38.1556,99400.0
2015-04-30 12:00:00,56.98,57.0,56.91,56.97,28000.0,38.1489,38.1623,38.102,38.1422,28000.0
2015-04-30 12:05:00,56.98,57.04,56.97,57.03,45000.0,38.1489,38.189,38.1422,38.1823,45000.0
2015-04-30 12:10:00,57.03,57.04,56.98,57.0,72600.0,38.1823,38.189,38.1489,38.1623,72600.0
2015-04-30 12:15:00,57.0,57.01,56.93,57.01,48100.0,38.1623,38.1689,38.1154,38.1689,48100.0
2015-04-30 12:20:00,57.0,57.0,56.86,56.94,84700.0,38.1623,38.1623,38.0685,38.1221,84700.0
2015-04-30 12:25:00,56.94,56.97,56.91,56.93,47500.0,38.1221,38.1422,38.102,38.1154,47500.0
2015-04-30 12:30:00,56.91,56.91,56.77,56.81,68500.0,38.102,38.102,38.0083,38.035,68500.0
2015-04-30 12:35:00,56.8,56.81,56.64,56.67,84800.0,38.0284,38.035,37.9212,37.9413,84800.0
2015-04-30 12:40:00,56.67,56.71,56.63,56.66,75800.0,37.9413,37.9681,37.9145,37.9346,75800.0
2015-04-30 12:45:00,56.65,56.67,56.55,56.56,70900.0,37.9279,37.9413,37.861,37.8677,70900.0
2015-04-30 12:50:00,56.57,56.74,56.57,56.67,83000.0,37.8744,37.9882,37.8744,37.9413,83000.0
2015-04-30 12:55:00,56.67,56.68,56.6,56.64,102300.0,37.9413,37.948,37.8944,37.9212,102300.0
2015-04-30 13:00:00,56.64,56.72,56.63,56.71,89800.0,37.9212,37.9748,37.9145,37.9681,89800.0
2015-04-30 13:05:00,56.71,56.85,56.71,56.81,58500.0,37.9681,38.0618,37.9681,38.035,58500.0
2015-04-30 13:10:00,56.8,56.85,56.71,56.73,53000.0,38.0284,38.0618,37.9681,37.9815,53000.0
2015-04-30 13:15:00,56.71,56.72,56.58,56.64,89700.0,37.9681,37.9748,37.8811,37.9212,89700.0
2015-04-30 13:20:00,56.66,56.69,56.57,56.59,68100.0,37.9346,37.9547,37.8744,37.8878,68100.0
2015-04-30 13:25:00,56.59,56.6,56.41,56.43,117700.0,37.8878,37.8944,37.7672,37.7806,117700.0
2015-04-30 13:30:00,56.44,56.46,56.34,56.37,64000.0,37.7873,37.8007,37.7204,37.7405,64000.0
2015-04-30 13:35:00,56.38,56.39,56.19,56.21,84500.0,37.7472,37.7539,37.6199,37.6333,84500.0
2015-04-30 13:40:00,56.2,56.26,56.19,56.25,100200.0,37.6266,37.6668,37.6199,37.6601,100200.0
2015-04-30 13:45:00,56.24,56.25,56.09,56.18,118700.0,37.6534,37.6601,37.553,37.6133,118700.0
2015-04-30 13:50:00,56.17,56.21,56.16,56.17,47200.0,37.6066,37.6333,37.5999,37.6066,47200.0
2015-04-30 13:55:00,56.17,56.26,56.11,56.23,95400.0,37.6066,37.6668,37.5664,37.6467,95400.0
2015-04-30 14:00:00,56.24,56.51,56.23,56.48,148200.0,37.6534,37.8342,37.6467,37.8141,148200.0
2015-04-30 14:05:00,56.49,56.58,56.47,56.57,93700.0,37.8208,37.8811,37.8074,37.8744,93700.0
2015-04-30 14:10:00,56.57,56.62,56.49,56.53,80200.0,37.8744,37.9078,37.8208,37.8476,80200.0
2015-04-30 14:15:00,56.52,56.56,56.48,56.56,81500.0,37.8409,37.8677,37.8141,37.8677,81500.0
2015-04-30 14:20:00,56.57,56.81,56.5,56.55,129100.0,37.8744,38.035,37.8275,37.861,129100.0
2015-04-30 14:25:00,56.57,56.67,56.56,56.63,101100.0,37.8744,37.9413,37.8677,37.9145,101100.0
2015-04-30 14:30:00,56.62,56.83,56.6,56.73,130200.0,37.9078,38.0484,37.8944,37.9815,130200.0
2015-04-30 14:35:00,56.73,56.82,56.73,56.82,89700.0,37.9815,38.0417,37.9815,38.0417,89700.0
2015-04-30 14:40:00,56.82,56.92,56.69,56.77,89100.0,38.0417,38.1087,37.9547,38.0083,89100.0
2015-04-30 14:45:00,56.79,56.79,56.66,56.71,74800.0,38.0217,38.0217,37.9346,37.9681,74800.0
2015-04-30 14:50:00,56.71,56.75,56.65,56.69,64100.0,37.9681,37.9949,37.9279,37.9547,64100.0
2015-04-30 14:55:00,56.69,56.69,56.61,56.65,59700.0,37.9547,37.9547,37.9011,37.9279,59700.0
2015-04-30 15:00:00,56.64,56.65,56.41,56.48,107200.0,37.9212,37.9279,37.7672,37.8141,107200.0
2015-04-30 15:05:00,56.49,56.53,56.43,56.46,73500.0,37.8208,37.8476,37.7806,37.8007,73500.0
2015-04-30 15:10:00,56.45,56.6,56.45,56.6,132200.0,37.794,37.8944,37.794,37.8944,132200.0
2015-04-30 15:15:00,56.6,56.7,56.59,56.66,94000.0,37.8944,37.9614,37.8878,37.9346,94000.0
2015-04-30 15:20:00,56.65,56.74,56.64,56.67,97200.0,37.9279,37.9882,37.9212,37.9413,97200.0
2015-04-30 15:25:00,56.68,56.68,56.56,56.62,113100.0,37.948,37.948,37.8677,37.9078,113100.0
2015-04-30 15:30:00,56.61,56.79,56.6,56.78,124800.0,37.9011,38.0217,37.8944,38.015,124800.0
2015-04-30 15:35:00,56.77,56.91,56.73,56.9,136400.0,38.0083,38.102,37.9815,38.0953,136400.0
2015-04-30 15:40:00,56.89,56.89,56.74,56.75,135900.0,38.0886,38.0886,37.9882,37.9949,135900.0
2015-04-30 15:45:00,56.76,56.93,56.75,56.93,170100.0,38.0016,38.1154,37.9949,38.1154,170100.0
2015-04-30 15:50:00,56.92,56.94,56.87,56.88,198400.0,38.1087,38.1221,38.0752,38.0819,198400.0
2015-04-30 15:55:00,56.89,56.91,56.83,56.89,316400.0,38.0886,38.102,38.0484,38.0886,316400.0
2015-05-01 09:30:00,57.05,57.19,56.96,57.09,130600.0,38.1957,38.2895,38.1355,38.2225,130600.0
2015-05-01 09:35:00,57.09,57.43,57.05,57.38,73900.0,38.2225,38.4501,38.1957,38.4167,73900.0
2015-05-01 09:40:00,57.4,57.76,57.4,57.66,123000.0,38.4301,38.6711,38.4301,38.6041,123000.0
2015-05-01 09:45:00,57.65,57.82,57.5,57.77,75200.0,38.5974,38.7113,38.497,38.6778,75200.0
2015-05-01 09:50:00,57.78,58.0,57.76,57.97,114300.0,38.6845,38.8318,38.6711,38.8117,114300.0
2015-05-01 09:55:00,57.97,58.04,57.89,58.04,98200.0,38.8117,38.8585,38.7581,38.8585,98200.0
2015-05-01 10:00:00,58.04,58.07,57.95,57.96,86300.0,38.8585,38.8786,38.7983,38.805,86300.0
2015-05-01 10:05:00,57.95,58.05,57.88,57.92,114600.0,38.7983,38.8652,38.7514,38.7782,114600.0
2015-05-01 10:10:00,57.93,57.99,57.86,57.97,79300.0,38.7849,38.8251,38.738,38.8117,79300.0
2015-05-01 10:15:00,57.97,58.08,57.91,58.07,81100.0,38.8117,38.8853,38.7715,38.8786,81100.0
2015-05-01 10:20:00,58.06,58.27,58.03,58.18,107500.0,38.8719,39.0125,38.8519,38.9523,107500.0
2015-05-01 10:25:00,58.18,58.19,58.04,58.14,61400.0,38.9523,38.959,38.8585,38.9255,61400.0
2015-05-01 10:30:00,58.12,58.25,58.12,58.2,50100.0,38.9121,38.9991,38.9121,38.9657,50100.0
2015-05-01 10:35:00,58.2,58.23,58.13,58.17,78600.0,38.9657,38.9858,38.9188,38.9456,78600.0
2015-05-01 10:40:00,58.17,58.17,58.05,58.11,91500.0,38.9456,38.9456,38.8652,38.9054,91500.0
2015-05-01 10:45:00,58.12,58.4,58.11,58.32,107200.0,38.9121,39.0996,38.9054,39.046,107200.0
2015-05-01 10:50:00,58.32,58.32,58.17,58.29,74500.0,39.046,39.046,38.9456,39.0259,74500.0
2015-05-01 10:55:00,58.3,58.36,58.18,58.26,54100.0,39.0326,39.0728,38.9523,39.0058,54100.0
2015-05-01 11:00:00,58.26,58.3,58.17,58.19,66800.0,39.0058,39.0326,38.9456,38.959,66800.0
2015-05-01 11:05:00,58.18,58.22,58.11,58.19,59800.0,38.9523,38.9791,38.9054,38.959,59800.0
2015-05-01 11:10:00,58.21,58.33,58.2,58.33,50500.0,38.9724,39.0527,38.9657,39.0527,50500.0
2015-05-01 11:15:00,58.33,58.42,58.33,58.4,51500.0,39.0527,39.113,39.0527,39.0996,51500.0
2015-05-01 11:20:00,58.4,58.44,58.23,58.27,62800.0,39.0996,39.1264,38.9858,39.0125,62800.0
2015-05-01 11:25:00,58.27,58.3,58.21,58.29,56400.0,39.0125,39.0326,38.9724,39.0259,56400.0
2015-05-01 11:30:00,58.3,58.31,58.24,58.29,41300.0,39.0326,39.0393,38.9925,39.0259,41300.0
2015-05-01 11:35:00,58.28,58.32,58.2,58.21,43900.0,39.0192,39.046,38.9657,38.9724,43900.0
2015-05-01 11:40:00,58.21,58.21,58.02,58.04,54200.0,38.9724,38.9724,38.8452,38.8585,54200.0
2015-05-01 11:45:00,58.03,58.04,57.99,58.02,38200.0,38.8519,38.8585,38.8251,38.8452,38200.0
2015-05-01 11:50:00,58.02,58.15,57.98,58.13,60500.0,38.8452,38.9322,38.8184,38.9188,60500.0
2015-05-01 11:55:00,58.13,58.24,58.1,58.2,36600.0,38.9188,38.9925,38.8987,38.9657,36600.0
2015-05-01 12:00:00,58.22,58.25,58.15,58.22,40000.0,38.9791,38.9991,38.9322,38.9791,40000.0
2015-05-01 12:05:00,58.21,58.3,58.21,58.27,35400.0,38.9724,39.0326,38.9724,39.0125,35400.0
2015-05-01 12:10:00,58.26,58.37,58.22,58.35,46600.0,39.0058,39.0795,38.9791,39.0661,46600.0
2015-05-01 12:15:00,58.36,58.46,58.36,58.46,49900.0,39.0728,39.1397,39.0728,39.1397,49900.0
2015-05-01 12:20:00,58.45,58.56,58.44,58.56,60200.0,39.133,39.2067,39.1264,39.2067,60200.0
2015-05-01 12:25:00,58.57,58.62,58.47,58.52,63700.0,39.2134,39.2469,39.1464,39.1799,63700.0
2015-05-01 12:30:00,58.52,58.56,58.46,58.52,47800.0,39.1799,39.2067,39.1397,39.1799,47800.0
2015-05-01 12:35:00,58.51,58.64,58.51,58.57,43000.0,39.1732,39.2603,39.1732,39.2134,43000.0
2015-05-01 12:40:00,58.56,58.58,58.52,58.52,28900.0,39.2067,39.2201,39.1799,39.1799,28900.0
2015-05-01 12:45:00,58.52,58.56,58.52,58.55,30300.0,39.1799,39.2067,39.1799,39.2,30300.0
2015-05-01 12:50:00,58.55,58.63,58.55,58.56,40300.0,39.2,39.2536,39.2,39.2067,40300.0
2015-05-01 12:55:00,58.56,58.67,58.56,58.63,47800.0,39.2067,39.2803,39.2067,39.2536,47800.0
2015-05-01 13:00:00,58.63,58.63,58.6,58.63,33800.0,39.2536,39.2536,39.2335,39.2536,33800.0
2015-05-01 13:05:00,58.63,58.7,58.61,58.66,45500.0,39.2536,39.3004,39.2402,39.2736,45500.0
2015-05-01 13:10:00,58.65,58.71,58.63,58.69,29700.0,39.267,39.3071,39.2536,39.2937,29700.0
2015-05-01 13:15:00,58.69,58.81,58.68,58.8,65200.0,39.2937,39.3741,39.287,39.3674,65200.0
2015-05-01 13:20:00,58.81,58.83,58.78,58.81,48200.0,39.3741,39.3875,39.354,39.3741,48200.0
2015-05-01 13:25:00,58.8,58.81,58.68,58.7,52200.0,39.3674,39.3741,39.287,39.3004,52200.0
2015-05-01 13:30:00,58.7,58.74,58.65,58.66,55800.0,39.3004,39.3272,39.267,39.2736,55800.0
2015-05-01 13:35:00,58.67,58.73,58.67,58.69,36400.0,39.2803,39.3205,39.2803,39.2937,36400.0
2015-05-01 13:40:00,58.69,58.72,58.68,58.7,32500.0,39.2937,39.3138,39.287,39.3004,32500.0
2015-05-01 13:45:00,58.7,58.81,58.7,58.75,45100.0,39.3004,39.3741,39.3004,39.3339,45100.0
2015-05-01 13:50:00,58.75,58.85,58.75,58.82,84600.0,39.3339,39.4009,39.3339,39.3808,84600.0
2015-05-01 13:55:00,58.82,58.82,58.7,58.74,32300.0,39.3808,39.3808,39.3004,39.3272,32300.0
2015-05-01 14:00:00,58.74,58.82,58.74,58.81,26600.0,39.3272,39.3808,39.3272,39.3741,26600.0
2015-05-01 14:05:00,58.82,58.9,58.82,58.86,42600.0,39.3808,39.4343,39.3808,39.4075,42600.0
2015-05-01 14:10:00,58.86,58.92,58.85,58.89,43000.0,39.4075,39.4477,39.4009,39.4276,43000.0
2015-05-01 14:15:00,58.89,58.89,58.82,58.87,28600.0,39.4276,39.4276,39.3808,39.4142,28600.0
2015-05-01 14:20:00,58.88,58.96,58.86,58.95,34800.0,39.4209,39.4745,39.4075,39.4678,34800.0
2015-05-01 14:25:00,58.96,58.99,58.93,58.96,50900.0,39.4745,39.4946,39.4544,39.4745,50900.0
2015-05-01 14:30:00,58.96,58.99,58.93,58.97,30500.0,39.4745,39.4946,39.4544,39.4812,30500.0
2015-05-01 14:35:00,58.97,59.02,58.96,59.02,41900.0,39.4812,39.5147,39.4745,39.5147,41900.0
2015-05-01 14:40:00,59.01,59.03,59.0,59.02,39900.0,39.508,39.5214,39.5013,39.5147,39900.0
2015-05-01 14:45:00,59.02,59.09,58.99,59.08,55500.0,39.5147,39.5615,39.4946,39.5548,55500.0
2015-05-01 14:50:00,59.09,59.09,59.01,59.05,52400.0,39.5615,39.5615,39.508,39.5348,52400.0
2015-05-01 14:55:00,59.05,59.14,59.05,59.12,78000.0,39.5348,39.595,39.5348,39.5816,78000.0
2015-05-01 15:00:00,59.11,59.12,58.92,58.94,140500.0,39.5749,39.5816,39.4477,39.4611,140500.0
2015-05-01 15:05:00,58.94,59.06,58.94,59.05,46600.0,39.4611,39.5415,39.4611,39.5348,46600.0
2015-05-01 15:10:00,59.06,59.06,58.97,59.02,69900.0,39.5415,39.5415,39.4812,39.5147,69900.0
2015-05-01 15:15:00,59.02,59.1,59.01,59.06,136600.0,39.5147,39.5682,39.508,39.5415,136600.0
2015-05-01 15:20:00,59.05,59.06,59.01,59.04,73100.0,39.5348,39.5415,39.508,39.5281,73100.0
2015-05-01 15:25:00,59.03,59.03,58.94,59.02,71100.0,39.5214,39.5214,39.4611,39.5147,71100.0
2015-05-01 15:30:00,59.02,59.04,58.97,59.03,83500.0,39.5147,39.5281,39.4812,39.5214,83500.0
2015-05-01 15:35:00,59.02,59.05,58.94,58.97,155100.0,39.5147,39.5348,39.4611,39.4812,155100.0
2015-05-01 15:40:00,58.97,59.04,58.95,58.97,117300.0,39.4812,39.5281,39.4678,39.4812,117300.0
2015-05-01 15:45:00,58.97,58.97,58.92,58.96,164400.0,39.4812,39.4812,39.4477,39.4745,164400.0
2015-05-01 15:50:00,58.95,58.96,58.89,58.91,163500.0,39.4678,39.4745,39.4276,39.441,163500.0
2015-05-01 15:55:00,58.91,58.93,58.89,58.91,278500.0,39.441,39.4544,39.4276,39.441,278500.0
2015-05-04 09:30:00,59.01,59.11,58.7,58.83,179400.0,39.508,39.5749,39.3004,39.3875,179400.0
2015-05-04 09:35:00,58.85,58.85,58.21,58.41,105200.0,39.4009,39.4009,38.9724,39.1063,105200.0
2015-05-04 09:40:00,58.41,58.63,58.41,58.46,56300.0,39.1063,39.2536,39.1063,39.1397,56300.0
2015-05-04 09:45:00,58.46,58.57,58.43,58.51,79900.0,39.1397,39.2134,39.1197,39.1732,79900.0
2015-05-04 09:50:00,58.52,58.53,58.08,58.14,100200.0,39.1799,39.1866,38.8853,38.9255,100200.0
2015-05-04 09:55:00,58.15,58.17,57.95,58.17,96300.0,38.9322,38.9456,38.7983,38.9456,96300.0
2015-05-04 10:00:00,58.17,58.29,58.03,58.23,88600.0,38.9456,39.0259,38.8519,38.9858,88600.0
2015-05-04 10:05:00,58.23,58.26,58.14,58.16,67500.0,38.9858,39.0058,38.9255,38.9389,67500.0
2015-05-04 10:10:00,58.16,58.2,58.1,58.12,56200.0,38.9389,38.9657,38.8987,38.9121,56200.0
2015-05-04 10:15:00,58.12,58.12,57.9,57.9,88800.0,38.9121,38.9121,38.7648,38.7648,88800.0
2015-05-04 10:20:00,57.91,57.92,57.76,57.77,83400.0,38.7715,38.7782,38.6711,38.6778,83400.0
2015-05-04 10:25:00,57.77,57.92,57.72,57.86,120500.0,38.6778,38.7782,38.6443,38.738,120500.0
2015-05-04 10:30:00,57.86,57.89,57.72,57.82,112800.0,38.738,38.7581,38.6443,38.7113,112800.0
2015-05-04 10:35:00,57.82,57.91,57.79,57.81,67100.0,38.7113,38.7715,38.6912,38.7046,67100.0
2015-05-04 10:40:00,57.8,57.86,57.79,57.86,79100.0,38.6979,38.738,38.6912,38.738,79100.0
2015-05-04 10:45:00,57.86,57.9,57.77,57.86,75600.0,38.738,38.7648,38.6778,38.738,75600.0
2015-05-04 10:50:00,57.85,57.99,57.85,57.94,52200.0,38.7313,38.8251,38.7313,38.7916,52200.0
2015-05-04 10:55:00,57.93,58.04,57.85,58.03,41800.0,38.7849,38.8585,38.7313,38.8519,41800.0
2015-05-04 11:00:00,58.02,58.04,57.91,57.94,35900.0,38.8452,38.8585,38.7715,38.7916,35900.0
2015-05-04 11:05:00,57.95,57.99,57.77,57.8,79000.0,38.7983,38.8251,38.6778,38.6979,79000.0
2015-05-04 11:10:00,57.81,57.9,57.78,57.8,40100.0,38.7046,38.7648,38.6845,38.6979,40100.0
2015-05-04 11:15:00,57.78,57.9,57.75,57.78,108800.0,38.6845,38.7648,38.6644,38.6845,108800.0
2015-05-04 11:20:00,57.78,57.83,57.74,57.76,52100.0,38.6845,38.7179,38.6577,38.6711,52100.0
2015-05-04 11:25:00,57.76,57.79,57.66,57.73,73900.0,38.6711,38.6912,38.6041,38.651,73900.0
2015-05-04 11:30:00,57.72,57.75,57.67,57.73,27300.0,38.6443,38.6644,38.6108,38.651,27300.0
2015-05-04 11:35:00,57.74,57.76,57.72,57.73,24700.0,38.6577,38.6711,38.6443,38.651,24700.0
2015-05-04 11:40:00,57.74,57.82,57.69,57.69,52600.0,38.6577,38.7113,38.6242,38.6242,52600.0
2015-05-04 11:45:00,57.69,57.82,57.68,57.8,117400.0,38.6242,38.7113,38.6175,38.6979,117400.0
2015-05-04 11:50:00,57.8,57.87,57.78,57.8,58000.0,38.6979,38.7447,38.6845,38.6979,58000.0
2015-05-04 11:55:00,57.82,57.94,57.81,57.94,50800.0,38.7113,38.7916,38.7046,38.7916,50800.0
2015-05-04 12:00:00,57.94,58.09,57.93,58.08,54900.0,38.7916,38.892,38.7849,38.8853,54900.0
2015-05-04 12:05:00,58.08,58.09,57.95,57.95,32800.0,38.8853,38.892,38.7983,38.7983,32800.0
2015-05-04 12:10:00,57.95,57.95,57.8,57.82,79000.0,38.7983,38.7983,38.6979,38.7113,79000.0
2015-05-04 12:15:00,57.82,57.86,57.79,57.79,50800.0,38.7113,38.738,38.6912,38.6912,50800.0
2015-05-04 12:20:00,57.79,57.85,57.75,57.85,46200.0,38.6912,38.7313,38.6644,38.7313,46200.0
2015-05-04 12:25:00,57.84,57.92,57.8,57.92,39600.0,38.7246,38.7782,38.6979,38.7782,39600.0
2015-05-04 12:30:00,57.92,57.99,57.84,57.92,27300.0,38.7782,38.8251,38.7246,38.7782,27300.0
2015-05-04 12:35:00,57.92,57.92,57.84,57.86,26400.0,38.7782,38.7782,38.7246,38.738,26400.0
2015-05-04 12:40:00,57.86,57.89,57.82,57.89,30200.0,38.738,38.7581,38.7113,38.7581,30200.0
2015-05-04 12:45:00,57.88,57.89,57.84,57.89,27200.0,38.7514,38.7581,38.7246,38.7581,27200.0
2015-05-04 12:50:00,57.88,58.05,57.87,57.99,110900.0,38.7514,38.8652,38.7447,38.8251,110900.0
2015-05-04 12:55:00,58.0,58.07,57.93,58.04,57200.0,38.8318,38.8786,38.7849,38.8585,57200.0
2015-05-04 13:00:00,58.05,58.13,57.99,58.12,38500.0,38.8652,38.9188,38.8251,38.9121,38500.0
2015-05-04 13:05:00,58.12,58.13,57.98,58.13,38200.0,38.9121,38.9188,38.8184,38.9188,38200.0
2015-05-04 13:10:00,58.11,58.11,58.0,58.03,32900.0,38.9054,38.9054,38.8318,38.8519,32900.0
2015-05-04 13:15:00,58.03,58.09,57.93,58.02,31400.0,38.8519,38.892,38.7849,38.8452,31400.0
2015-05-04 13:20:00,58.02,58.03,57.93,57.96,16000.0,38.8452,38.8519,38.7849,38.805,16000.0
2015-05-04 13:25:00,57.95,58.1,57.91,58.08,98900.0,38.7983,38.8987,38.7715,38.8853,98900.0
2015-05-04 13:30:00,58.07,58.1,57.99,58.0,33000.0,38.8786,38.8987,38.8251,38.8318,33000.0
2015-05-04 13:35:00,58.0,58.02,57.9,57.94,42700.0,38.8318,38.8452,38.7648,38.7916,42700.0
2015-05-04 13:40:00,57.95,57.99,57.94,57.99,19000.0,38.7983,38.8251,38.7916,38.8251,19000.0
2015-05-04 13:45:00,57.99,57.99,57.94,57.95,22200.0,38.8251,38.8251,38.7916,38.7983,22200.0
2015-05-04 13:50:00,57.94,57.97,57.9,57.91,45600.0,38.7916,38.8117,38.7648,38.7715,45600.0
2015-05-04 13:55:00,57.92,57.94,57.88,57.93,69300.0,38.7782,38.7916,38.7514,38.7849,69300.0
2015-05-04 14:00:00,57.93,57.93,57.83,57.85,53500.0,38.7849,38.7849,38.7179,38.7313,53500.0
2015-05-04 14:05:00,57.84,57.86,57.78,57.85,33000.0,38.7246,38.738,38.6845,38.7313,33000.0
2015-05-04 14:10:00,57.85,57.92,57.82,57.92,49900.0,38.7313,38.7782,38.7113,38.7782,49900.0
2015-05-04 14:15:00,57.92,57.95,57.88,57.92,59800.0,38.7782,38.7983,38.7514,38.7782,59800.0
2015-05-04 14:20:00,57.91,57.92,57.86,57.91,41300.0,38.7715,38.7782,38.738,38.7715,41300.0
2015-05-04 14:25:00,57.9,57.9,57.77,57.77,102200.0,38.7648,38.7648,38.6778,38.6778,102200.0
2015-05-04 14:30:00,57.78,57.89,57.73,57.83,93100.0,38.6845,38.7581,38.651,38.7179,93100.0
2015-05-04 14:35:00,57.83,57.88,57.82,57.84,49400.0,38.7179,38.7514,38.7113,38.7246,49400.0
2015-05-04 14:40:00,57.84,57.85,57.79,57.83,53700.0,38.7246,38.7313,38.6912,38.7179,53700.0
2015-05-04 14:45:00,57.83,57.87,57.75,57.76,85200.0,38.7179,38.7447,38.6644,38.6711,85200.0
2015-05-04 14:50:00,57.76,57.76,57.65,57.66,99500.0,38.6711,38.6711,38.5974,38.6041,99500.0
2015-05-04 14:55:00,57.65,57.72,57.61,57.72,98300.0,38.5974,38.6443,38.5707,38.6443,98300.0
2015-05-04 15:00:00,57.72,57.99,57.71,57.99,146700.0,38.6443,38.8251,38.6376,38.8251,146700.0
2015-05-04 15:05:00,57.98,57.99,57.85,57.92,80200.0,38.8184,38.8251,38.7313,38.7782,80200.0
2015-05-04 15:10:00,57.92,57.95,57.88,57.95,61600.0,38.7782,38.7983,38.7514,38.7983,61600.0
2015-05-04 15:15:00,57.96,57.98,57.94,57.97,83300.0,38.805,38.8184,38.7916,38.8117,83300.0
2015-05-04 15:20:00,57.98,58.01,57.96,57.99,100600.0,38.8184,38.8385,38.805,38.8251,100600.0
2015-05-04 15:25:00,58.0,58.02,57.96,57.98,71400.0,38.8318,38.8452,38.805,38.8184,71400.0
2015-05-04 15:30:00,57.98,58.05,57.98,58.05,120100.0,38.8184,38.8652,38.8184,38.8652,120100.0
2015-05-04 15:35:00,58.06,58.1,58.0,58.09,145500.0,38.8719,38.8987,38.8318,38.892,145500.0
2015-05-04 15:40:00,58.08,58.12,58.08,58.1,120900.0,38.8853,38.9121,38.8853,38.8987,120900.0
2015-05-04 15:45:00,58.1,58.2,58.09,58.19,271600.0,38.8987,38.9657,38.892,38.959,271600.0
2015-05-04 15:50:00,58.19,58.19,58.1,58.11,197100.0,38.959,38.959,38.8987,38.9054,197100.0
2015-05-04 15:55:00,58.11,58.14,58.09,58.1,242200.0,38.9054,38.9255,38.892,38.8987,242200.0
2015-05-05 09:30:00,58.3,58.3,57.91,57.91,116300.0,39.0326,39.0326,38.7715,38.7715,116300.0
2015-05-05 09:35:00,57.94,58.0,57.9,58.0,57700.0,38.7916,38.8318,38.7648,38.8318,57700.0
2015-05-05 09:40:00,57.97,58.0,57.81,57.84,53500.0,38.8117,38.8318,38.7046,38.7246,53500.0
2015-05-05 09:45:00,57.84,57.98,57.75,57.83,72300.0,38.7246,38.8184,38.6644,38.7179,72300.0
2015-05-05 09:50:00,57.82,57.93,57.68,57.81,93800.0,38.7113,38.7849,38.6175,38.7046,93800.0
2015-05-05 09:55:00,57.81,57.82,57.58,57.6,88000.0,38.7046,38.7113,38.5506,38.564,88000.0
2015-05-05 10:00:00,57.6,57.67,57.5,57.66,81000.0,38.564,38.6108,38.497,38.6041,81000.0
2015-05-05 10:05:00,57.66,57.72,57.59,57.67,71100.0,38.6041,38.6443,38.5573,38.6108,71100.0
2015-05-05 10:10:00,57.67,57.71,57.53,57.6,69700.0,38.6108,38.6376,38.5171,38.564,69700.0
2015-05-05 10:15:00,57.6,57.6,57.45,57.57,85600.0,38.564,38.564,38.4635,38.5439,85600.0
2015-05-05 10:20:00,57.57,57.85,57.57,57.79,87500.0,38.5439,38.7313,38.5439,38.6912,87500.0
2015-05-05 10:25:00,57.81,58.05,57.79,58.02,55700.0,38.7046,38.8652,38.6912,38.8452,55700.0
2015-05-05 10:30:00,58.01,58.07,57.94,57.94,47000.0,38.8385,38.8786,38.7916,38.7916,47000.0
2015-05-05 10:35:00,57.97,58.01,57.82,57.86,36900.0,38.8117,38.8385,38.7113,38.738,36900.0
2015-05-05 10:40:00,57.86,57.9,57.76,57.9,32300.0,38.738,38.7648,38.6711,38.7648,32300.0
2015-05-05 10:45:00,57.89,58.01,57.89,57.99,32400.0,38.7581,38.8385,38.7581,38.8251,32400.0
2015-05-05 10:50:00,57.99,58.0,57.88,57.97,31200.0,38.8251,38.8318,38.7514,38.8117,31200.0
2015-05-05 10:55:00,58.0,58.15,57.95,58.1,30800.0,38.8318,38.9322,38.7983,38.8987,30800.0
2015-05-05 11:00:00,58.1,58.18,58.04,58.07,35200.0,38.8987,38.9523,38.8585,38.8786,35200.0
2015-05-05 11:05:00,58.07,58.11,57.99,57.99,23200.0,38.8786,38.9054,38.8251,38.8251,23200.0
2015-05-05 11:10:00,57.99,58.01,57.88,57.92,24800.0,38.8251,38.8385,38.7514,38.7782,24800.0
2015-05-05 11:15:00,57.91,58.06,57.91,58.02,16200.0,38.7715,38.8719,38.7715,38.8452,16200.0
2015-05-05 11:20:00,58.02,58.03,57.91,57.91,33700.0,38.8452,38.8519,38.7715,38.7715,33700.0
2015-05-05 11:25:00,57.91,58.03,57.89,57.95,30600.0,38.7715,38.8519,38.7581,38.7983,30600.0
2015-05-05 11:30:00,57.94,57.96,57.85,57.92,39700.0,38.7916,38.805,38.7313,38.7782,39700.0
2015-05-05 11:35:00,57.92,57.93,57.79,57.79,28400.0,38.7782,38.7849,38.6912,38.6912,28400.0
2015-05-05 11:40:00,57.8,57.84,57.78,57.8,30200.0,38.6979,38.7246,38.6845,38.6979,30200.0
2015-05-05 11:45:00,57.79,57.85,57.78,57.83,29800.0,38.6912,38.7313,38.6845,38.7179,29800.0
2015-05-05 11:50:00,57.83,57.83,57.75,57.75,40300.0,38.7179,38.7179,38.6644,38.6644,40300.0
2015-05-05 11:55:00,57.75,57.87,57.73,57.87,23800.0,38.6644,38.7447,38.651,38.7447,23800.0
2015-05-05 12:00:00,57.88,57.96,57.88,57.93,13700.0,38.7514,38.805,38.7514,38.7849,13700.0
2015-05-05 12:05:00,57.94,58.01,57.94,58.01,20300.0,38.7916,38.8385,38.7916,38.8385,20300.0
2015-05-05 12:10:00,58.01,58.09,57.97,58.08,46600.0,38.8385,38.892,38.8117,38.8853,46600.0
2015-05-05 12:15:00,58.07,58.09,58.03,58.05,17900.0,38.8786,38.892,38.8519,38.8652,17900.0
2015-05-05 12:20:00,58.05,58.12,58.04,58.08,16000.0,38.8652,38.9121,38.8585,38.8853,16000.0
2015-05-05 12:25:00,58.09,58.16,58.09,58.15,20300.0,38.892,38.9389,38.892,38.9322,20300.0
2015-05-05 12:30:00,58.14,58.15,58.07,58.07,16400.0,38.9255,38.9322,38.8786,38.8786,16400.0
2015-05-05 12:35:00,58.06,58.08,58.0,58.0,14900.0,38.8719,38.8853,38.8318,38.8318,14900.0
2015-05-05 12:40:00,58.0,58.01,57.97,58.01,9800.0,38.8318,38.8385,38.8117,38.8385,9800.0
2015-05-05 12:45:00,58.02,58.14,58.02,58.11,15600.0,38.8452,38.9255,38.8452,38.9054,15600.0
2015-05-05 12:50:00,58.12,58.17,58.08,58.1,16000.0,38.9121,38.9456,38.8853,38.8987,16000.0
2015-05-05 12:55:00,58.1,58.14,58.04,58.07,15500.0,38.8987,38.9255,38.8585,38.8786,15500.0
2015-05-05 13:00:00,58.07,58.13,58.07,58.09,16200.0,38.8786,38.9188,38.8786,38.892,16200.0
2015-05-05 13:05:00,58.08,58.11,57.98,57.99,21200.0,38.8853,38.9054,38.8184,38.8251,21200.0
2015-05-05 13:10:00,57.99,57.99,57.9,57.9,15700.0,38.8251,38.8251,38.7648,38.7648,15700.0
2015-05-05 13:15:00,57.91,57.95,57.89,57.95,22000.0,38.7715,38.7983,38.7581,38.7983,22000.0
2015-05-05 13:20:00,57.95,57.97,57.9,57.93,38700.0,38.7983,38.8117,38.7648,38.7849,38700.0
2015-05-05 13:25:00,57.93,57.97,57.88,57.97,22100.0,38.7849,38.8117,38.7514,38.8117,22100.0
2015-05-05 13:30:00,57.97,58.04,57.94,58.03,37400.0,38.8117,38.8585,38.7916,38.8519,37400.0
2015-05-05 13:35:00,58.04,58.14,58.02,58.12,27400.0,38.8585,38.9255,38.8452,38.9121,27400.0
2015-05-05 13:40:00,58.12,58.12,58.08,58.09,20600.0,38.9121,38.9121,38.8853,38.892,20600.0
2015-05-05 13:45:00,58.1,58.13,58.07,58.12,19900.0,38.8987,38.9188,38.8786,38.9121,19900.0
2015-05-05 13:50:00,58.12,58.14,58.07,58.09,23900.0,38.9121,38.9255,38.8786,38.892,23900.0
2015-05-05 13:55:00,58.1,58.11,58.04,58.06,25800.0,38.8987,38.9054,38.8585,38.8719,25800.0
2015-05-05 14:00:00,58.05,58.09,58.02,58.07,31000.0,38.8652,38.892,38.8452,38.8786,31000.0
2015-05-05 14:05:00,58.07,58.2,58.06,58.17,47100.0,38.8786,38.9657,38.8719,38.9456,47100.0
2015-05-05 14:10:00,58.17,58.26,58.15,58.26,50100.0,38.9456,39.0058,38.9322,39.0058,50100.0
2015-05-05 14:15:00,58.26,58.3,58.24,58.28,36700.0,39.0058,39.0326,38.9925,39.0192,36700.0
2015-05-05 14:20:00,58.28,58.3,58.27,58.29,30500.0,39.0192,39.0326,39.0125,39.0259,30500.0
2015-05-05 14:25:00,58.3,58.3,58.21,58.27,49100.0,39.0326,39.0326,38.9724,39.0125,49100.0
2015-05-05 14:30:00,58.26,58.27,58.2,58.22,43000.0,39.0058,39.0125,38.9657,38.9791,43000.0
2015-05-05 14:35:00,58.22,58.25,58.08,58.08,33500.0,38.9791,38.9991,38.8853,38.8853,33500.0
2015-05-05 14:40:00,58.08,58.16,58.05,58.08,47800.0,38.8853,38.9389,38.8652,38.8853,47800.0
2015-05-05 14:45:00,58.08,58.13,58.04,58.12,28800.0,38.8853,38.9188,38.8585,38.9121,28800.0
2015-05-05 14:50:00,58.14,58.15,58.06,58.09,33400.0,38.9255,38.9322,38.8719,38.892,33400.0
2015-05-05 14:55:00,58.08,58.1,58.05,58.05,20900.0,38.8853,38.8987,38.8652,38.8652,20900.0
2015-05-05 15:00:00,58.05,58.12,58.01,58.11,32300.0,38.8652,38.9121,38.8385,38.9054,32300.0
2015-05-05 15:05:00,58.12,58.14,58.09,58.11,46500.0,38.9121,38.9255,38.892,38.9054,46500.0
2015-05-05 15:10:00,58.11,58.14,58.04,58.07,64000.0,38.9054,38.9255,38.8585,38.8786,64000.0
2015-05-05 15:15:00,58.06,58.06,57.97,58.01,38400.0,38.8719,38.8719,38.8117,38.8385,38400.0
2015-05-05 15:20:00,58.01,58.06,57.98,58.05,31500.0,38.8385,38.8719,38.8184,38.8652,31500.0
2015-05-05 15:25:00,58.05,58.14,58.04,58.13,44400.0,38.8652,38.9255,38.8585,38.9188,44400.0
2015-05-05 15:30:00,58.12,58.13,58.06,58.09,155600.0,38.9121,38.9188,38.8719,38.892,155600.0
2015-05-05 15:35:00,58.09,58.16,58.06,58.12,67000.0,38.892,38.9389,38.8719,38.9121,67000.0
2015-05-05 15:40:00,58.13,58.13,58.07,58.1,74700.0,38.9188,38.9188,38.8786,38.8987,74700.0
2015-05-05 15:45:00,58.09,58.12,58.05,58.09,99600.0,38.892,38.9121,38.8652,38.892,99600.0
2015-05-05 15:50:00,58.08,58.09,58.01,58.02,118300.0,38.8853,38.892,38.8385,38.8452,118300.0
2015-05-05 15:55:00,58.02,58.05,58.0,58.03,201600.0,38.8452,38.8652,38.8318,38.8519,201600.0
2015-05-06 09:30:00,58.4,58.58,58.15,58.35,128100.0,39.0996,39.2201,38.9322,39.0661,128100.0
2015-05-06 09:35:00,58.33,58.44,58.22,58.28,36900.0,39.0527,39.1264,38.9791,39.0192,36900.0
2015-05-06 09:40:00,58.27,58.29,57.94,57.97,47400.0,39.0125,39.0259,38.7916,38.8117,47400.0
2015-05-06 09:45:00,58.0,58.03,57.8,57.91,44400.0,38.8318,38.8519,38.6979,38.7715,44400.0
2015-05-06 09:50:00,57.88,58.0,57.82,57.86,49800.0,38.7514,38.8318,38.7113,38.738,49800.0
2015-05-06 09:55:00,57.84,58.08,57.84,58.06,79000.0,38.7246,38.8853,38.7246,38.8719,79000.0
2015-05-06 10:00:00,58.07,58.07,57.92,57.96,26900.0,38.8786,38.8786,38.7782,38.805,26900.0
2015-05-06 10:05:00,57.95,58.02,57.81,57.9,76500.0,38.7983,38.8452,38.7046,38.7648,76500.0
2015-05-06 10:10:00,57.9,57.97,57.81,57.96,36300.0,38.7648,38.8117,38.7046,38.805,36300.0
2015-05-06 10:15:00,57.98,58.11,57.88,58.09,34600.0,38.8184,38.9054,38.7514,38.892,34600.0
2015-05-06 10:20:00,58.11,58.18,58.08,58.17,24900.0,38.9054,38.9523,38.8853,38.9456,24900.0
2015-05-06 10:25:00,58.14,58.21,58.13,58.16,38100.0,38.9255,38.9724,38.9188,38.9389,38100.0
2015-05-06 10:30:00,58.18,58.24,57.81,57.88,163000.0,38.9523,38.9925,38.7046,38.7514,163000.0
2015-05-06 10:35:00,57.86,57.86,57.6,57.61,127600.0,38.738,38.738,38.564,38.5707,127600.0
2015-05-06 10:40:00,57.6,57.71,57.56,57.58,69500.0,38.564,38.6376,38.5372,38.5506,69500.0
2015-05-06 10:45:00,57.59,57.61,57.45,57.46,105400.0,38.5573,38.5707,38.4635,38.4702,105400.0
2015-05-06 10:50:00,57.46,57.49,57.34,57.41,79100.0,38.4702,38.4903,38.3899,38.4368,79100.0
2015-05-06 10:55:00,57.42,57.49,57.4,57.43,37200.0,38.4434,38.4903,38.4301,38.4501,37200.0
2015-05-06 11:00:00,57.45,57.46,57.27,57.33,77200.0,38.4635,38.4702,38.343,38.3832,77200.0
2015-05-06 11:05:00,57.33,57.37,57.29,57.3,66400.0,38.3832,38.41,38.3564,38.3631,66400.0
2015-05-06 11:10:00,57.3,57.31,57.19,57.2,82200.0,38.3631,38.3698,38.2895,38.2962,82200.0
2015-05-06 11:15:00,57.19,57.28,57.14,57.27,71300.0,38.2895,38.3497,38.256,38.343,71300.0
2015-05-06 11:20:00,57.26,57.26,57.12,57.18,34600.0,38.3363,38.3363,38.2426,38.2828,34600.0
2015-05-06 11:25:00,57.19,57.47,57.19,57.4,77500.0,38.2895,38.4769,38.2895,38.4301,77500.0
2015-05-06 11:30:00,57.4,57.47,57.36,57.44,57700.0,38.4301,38.4769,38.4033,38.4568,57700.0
2015-05-06 11:35:00,57.45,57.56,57.4,57.42,51000.0,38.4635,38.5372,38.4301,38.4434,51000.0
2015-05-06 11:40:00,57.41,57.49,57.4,57.48,45600.0,38.4368,38.4903,38.4301,38.4836,45600.0
2015-05-06 11:45:00,57.47,57.5,57.37,57.49,61700.0,38.4769,38.497,38.41,38.4903,61700.0
2015-05-06 11:50:00,57.49,57.57,57.45,57.48,51000.0,38.4903,38.5439,38.4635,38.4836,51000.0
2015-05-06 11:55:00,57.47,57.47,57.26,57.34,68900.0,38.4769,38.4769,38.3363,38.3899,68900.0
2015-05-06 12:00:00,57.33,57.38,57.3,57.34,32500.0,38.3832,38.4167,38.3631,38.3899,32500.0
2015-05-06 12:05:00,57.34,57.36,57.29,57.31,19600.0,38.3899,38.4033,38.3564,38.3698,19600.0
2015-05-06 12:10:00,57.31,57.33,57.16,57.16,91500.0,38.3698,38.3832,38.2694,38.2694,91500.0
2015-05-06 12:15:00,57.16,57.26,57.12,57.23,111800.0,38.2694,38.3363,38.2426,38.3162,111800.0
2015-05-06 12:20:00,57.23,57.23,57.12,57.17,24800.0,38.3162,38.3162,38.2426,38.2761,24800.0
2015-05-06 12:25:00,57.18,57.19,57.07,57.1,29400.0,38.2828,38.2895,38.2091,38.2292,29400.0
2015-05-06 12:30:00,57.1,57.11,57.07,57.1,24900.0,38.2292,38.2359,38.2091,38.2292,24900.0
2015-05-06 12:35:00,57.09,57.17,57.07,57.15,26800.0,38.2225,38.2761,38.2091,38.2627,26800.0
2015-05-06 12:40:00,57.16,57.19,57.13,57.17,31100.0,38.2694,38.2895,38.2493,38.2761,31100.0
2015-05-06 12:45:00,57.16,57.18,57.15,57.17,18000.0,38.2694,38.2828,38.2627,38.2761,18000.0
2015-05-06 12:50:00,57.17,57.2,57.09,57.1,29300.0,38.2761,38.2962,38.2225,38.2292,29300.0
2015-05-06 12:55:00,57.1,57.15,57.07,57.09,33400.0,38.2292,38.2627,38.2091,38.2225,33400.0
2015-05-06 13:00:00,57.09,57.09,57.04,57.06,26100.0,38.2225,38.2225,38.189,38.2024,26100.0
2015-05-06 13:05:00,57.05,57.14,57.05,57.12,18300.0,38.1957,38.256,38.1957,38.2426,18300.0
2015-05-06 13:10:00,57.12,57.21,57.12,57.18,17500.0,38.2426,38.3029,38.2426,38.2828,17500.0
2015-05-06 13:15:00,57.19,57.26,57.18,57.26,20700.0,38.2895,38.3363,38.2828,38.3363,20700.0
2015-05-06 13:20:00,57.26,57.35,57.2,57.34,32000.0,38.3363,38.3966,38.2962,38.3899,32000.0
2015-05-06 13:25:00,57.35,57.35,57.28,57.29,17400.0,38.3966,38.3966,38.3497,38.3564,17400.0
2015-05-06 13:30:00,57.29,57.29,57.19,57.23,21400.0,38.3564,38.3564,38.2895,38.3162,21400.0
2015-05-06 13:35:00,57.24,57.32,57.2,57.31,32700.0,38.3229,38.3765,38.2962,38.3698,32700.0
2015-05-06 13:40:00,57.31,57.31,57.23,57.24,19900.0,38.3698,38.3698,38.3162,38.3229,19900.0
2015-05-06 13:45:00,57.25,57.26,57.2,57.24,21000.0,38.3296,38.3363,38.2962,38.3229,21000.0
2015-05-06 13:50:00,57.24,57.3,57.23,57.27,23000.0,38.3229,38.3631,38.3162,38.343,23000.0
2015-05-06 13:55:00,57.28,57.34,57.22,57.23,51700.0,38.3497,38.3899,38.3095,38.3162,51700.0
2015-05-06 14:00:00,57.23,57.39,57.15,57.33,113400.0,38.3162,38.4234,38.2627,38.3832,113400.0
2015-05-06 14:05:00,57.33,57.58,57.32,57.52,95100.0,38.3832,38.5506,38.3765,38.5104,95100.0
2015-05-06 14:10:00,57.52,57.58,57.43,57.51,50400.0,38.5104,38.5506,38.4501,38.5037,50400.0
2015-05-06 14:15:00,57.52,57.67,57.48,57.54,50700.0,38.5104,38.6108,38.4836,38.5238,50700.0
2015-05-06 14:20:00,57.53,57.67,57.5,57.62,45700.0,38.5171,38.6108,38.497,38.5774,45700.0
2015-05-06 14:25:00,57.61,57.64,57.53,57.54,32500.0,38.5707,38.5907,38.5171,38.5238,32500.0
2015-05-06 14:30:00,57.54,57.55,57.4,57.4,22900.0,38.5238,38.5305,38.4301,38.4301,22900.0
2015-05-06 14:35:00,57.4,57.4,57.34,57.38,23600.0,38.4301,38.4301,38.3899,38.4167,23600.0
2015-05-06 14:40:00,57.38,57.39,57.3,57.36,23700.0,38.4167,38.4234,38.3631,38.4033,23700.0
2015-05-06 14:45:00,57.36,57.38,57.25,57.3,23200.0,38.4033,38.4167,38.3296,38.3631,23200.0
2015-05-06 14:50:00,57.3,57.35,57.28,57.31,19000.0,38.3631,38.3966,38.3497,38.3698,19000.0
2015-05-06 14:55:00,57.31,57.45,57.28,57.44,34400.0,38.3698,38.4635,38.3497,38.4568,34400.0
2015-05-06 15:00:00,57.43,57.47,57.42,57.45,43100.0,38.4501,38.4769,38.4434,38.4635,43100.0
2015-05-06 15:05:00,57.45,57.49,57.44,57.47,26700.0,38.4635,38.4903,38.4568,38.4769,26700.0
2015-05-06 15:10:00,57.47,57.48,57.38,57.39,41500.0,38.4769,38.4836,38.4167,38.4234,41500.0
2015-05-06 15:15:00,57.4,57.43,57.31,57.33,38600.0,38.4301,38.4501,38.3698,38.3832,38600.0
2015-05-06 15:20:00,57.33,57.39,57.32,57.33,43300.0,38.3832,38.4234,38.3765,38.3832,43300.0
2015-05-06 15:25:00,57.34,57.39,57.32,57.37,34600.0,38.3899,38.4234,38.3765,38.41,34600.0
2015-05-06 15:30:00,57.36,57.42,57.33,57.34,84700.0,38.4033,38.4434,38.3832,38.3899,84700.0
2015-05-06 15:35:00,57.34,57.4,57.3,57.39,79400.0,38.3899,38.4301,38.3631,38.4234,79400.0
2015-05-06 15:40:00,57.39,57.43,57.3,57.33,65900.0,38.4234,38.4501,38.3631,38.3832,65900.0
2015-05-06 15:45:00,57.33,57.41,57.32,57.39,82200.0,38.3832,38.4368,38.3765,38.4234,82200.0
2015-05-06 15:50:00,57.38,57.4,57.34,57.34,82700.0,38.4167,38.4301,38.3899,38.3899,82700.0
2015-05-06 15:55:00,57.35,57.51,57.34,57.5,189200.0,38.3966,38.5037,38.3899,38.497,189200.0
2015-05-07 09:30:00,57.43,57.75,57.41,57.49,128500.0,38.4501,38.6644,38.4368,38.4903,128500.0
2015-05-07 09:35:00,57.51,57.83,57.51,57.74,84200.0,38.5037,38.7179,38.5037,38.6577,84200.0
2015-05-07 09:40:00,57.73,57.77,57.6,57.7,91700.0,38.651,38.6778,38.564,38.6309,91700.0
2015-05-07 09:45:00,57.7,57.77,57.64,57.72,60400.0,38.6309,38.6778,38.5907,38.6443,60400.0
2015-05-07 09:50:00,57.75,57.75,57.28,57.29,74800.0,38.6644,38.6644,38.3497,38.3564,74800.0
2015-05-07 09:55:00,57.29,57.34,57.12,57.27,48100.0,38.3564,38.3899,38.2426,38.343,48100.0
2015-05-07 10:00:00,57.25,57.39,57.2,57.36,71800.0,38.3296,38.4234,38.2962,38.4033,71800.0
2015-05-07 10:05:00,57.36,57.69,57.34,57.53,75400.0,38.4033,38.6242,38.3899,38.5171,75400.0
2015-05-07 10:10:00,57.54,57.57,57.43,57.47,52900.0,38.5238,38.5439,38.4501,38.4769,52900.0
2015-05-07 10:15:00,57.49,57.56,57.43,57.45,22600.0,38.4903,38.5372,38.4501,38.4635,22600.0
2015-05-07 10:20:00,57.46,57.47,57.3,57.3,41900.0,38.4702,38.4769,38.3631,38.3631,41900.0
2015-05-07 10:25:00,57.32,57.42,57.32,57.37,69100.0,38.3765,38.4434,38.3765,38.41,69100.0
2015-05-07 10:30:00,57.36,57.45,57.34,57.41,56000.0,38.4033,38.4635,38.3899,38.4368,56000.0
2015-05-07 10:35:00,57.42,57.48,57.37,57.47,22900.0,38.4434,38.4836,38.41,38.4769,22900.0
2015-05-07 10:40:00,57.48,57.51,57.45,57.5,28700.0,38.4836,38.5037,38.4635,38.497,28700.0
2015-05-07 10:45:00,57.5,57.52,57.47,57.49,20500.0,38.497,38.5104,38.4769,38.4903,20500.0
2015-05-07 10:50:00,57.49,57.56,57.49,57.56,32700.0,38.4903,38.5372,38.4903,38.5372,32700.0
2015-05-07 10:55:00,57.55,57.6,57.52,57.57,50300.0,38.5305,38.564,38.5104,38.5439,50300.0
2015-05-07 11:00:00,57.56,57.61,57.48,57.5,63700.0,38.5372,38.5707,38.4836,38.497,63700.0
2015-05-07 11:05:00,57.5,57.55,57.45,57.54,25400.0,38.497,38.5305,38.4635,38.5238,25400.0
2015-05-07 11:10:00,57.55,57.66,57.54,57.59,43200.0,38.5305,38.6041,38.5238,38.5573,43200.0
2015-05-07 11:15:00,57.58,57.59,57.54,57.59,60400.0,38.5506,38.5573,38.5238,38.5573,60400.0
2015-05-07 11:20:00,57.59,57.71,57.56,57.65,74700.0,38.5573,38.6376,38.5372,38.5974,74700.0
2015-05-07 11:25:00,57.65,57.69,57.63,57.69,48500.0,38.5974,38.6242,38.584,38.6242,48500.0
2015-05-07 11:30:00,57.7,57.74,57.64,57.65,27200.0,38.6309,38.6577,38.5907,38.5974,27200.0
2015-05-07 11:35:00,57.66,57.69,57.61,57.68,29800.0,38.6041,38.6242,38.5707,38.6175,29800.0
2015-05-07 11:40:00,57.67,57.87,57.67,57.85,60900.0,38.6108,38.7447,38.6108,38.7313,60900.0
2015-05-07 11:45:00,57.85,57.88,57.83,57.84,21100.0,38.7313,38.7514,38.7179,38.7246,21100.0
2015-05-07 11:50:00,57.84,57.85,57.73,57.73,38600.0,38.7246,38.7313,38.651,38.651,38600.0
2015-05-07 11:55:00,57.73,57.85,57.68,57.83,47600.0,38.651,38.7313,38.6175,38.7179,47600.0
2015-05-07 12:00:00,57.85,57.9,57.81,57.86,87900.0,38.7313,38.7648,38.7046,38.738,87900.0
2015-05-07 12:05:00,57.85,57.88,57.78,57.8,28800.0,38.7313,38.7514,38.6845,38.6979,28800.0
2015-05-07 12:10:00,57.8,57.87,57.8,57.84,41900.0,38.6979,38.7447,38.6979,38.7246,41900.0
2015-05-07 12:15:00,57.86,57.86,57.8,57.84,40000.0,38.738,38.738,38.6979,38.7246,40000.0
2015-05-07 12:20:00,57.85,57.87,57.77,57.83,36700.0,38.7313,38.7447,38.6778,38.7179,36700.0
2015-05-07 12:25:00,57.82,57.83,57.74,57.75,27200.0,38.7113,38.7179,38.6577,38.6644,27200.0
2015-05-07 12:30:00,57.77,57.8,57.76,57.76,19300.0,38.6778,38.6979,38.6711,38.6711,19300.0
2015-05-07 12:35:00,57.76,57.78,57.71,57.74,34000.0,38.6711,38.6845,38.6376,38.6577,34000.0
2015-05-07 12:40:00,57.75,57.83,57.73,57.77,25100.0,38.6644,38.7179,38.651,38.6778,25100.0
2015-05-07 12:45:00,57.77,57.88,57.75,57.84,33500.0,38.6778,38.7514,38.6644,38.7246,33500.0
2015-05-07 12:50:00,57.86,57.89,57.81,57.83,15300.0,38.738,38.7581,38.7046,38.7179,15300.0
2015-05-07 12:55:00,57.82,57.82,57.67,57.71,44900.0,38.7113,38.7113,38.6108,38.6376,44900.0
2015-05-07 13:00:00,57.72,57.79,57.71,57.76,26600.0,38.6443,38.6912,38.6376,38.6711,26600.0
2015-05-07 13:05:00,57.79,57.82,57.77,57.81,18200.0,38.6912,38.7113,38.6778,38.7046,18200.0
2015-05-07 13:10:00,57.82,57.89,57.77,57.88,18500.0,38.7113,38.7581,38.6778,38.7514,18500.0
2015-05-07 13:15:00,57.88,57.91,57.84,57.89,36700.0,38.7514,38.7715,38.7246,38.7581,36700.0
2015-05-07 13:20:00,57.91,57.96,57.89,57.95,25300.0,38.7715,38.805,38.7581,38.7983,25300.0
2015-05-07 13:25:00,57.95,57.98,57.93,57.97,27600.0,38.7983,38.8184,38.7849,38.8117,27600.0
2015-05-07 13:30:00,57.97,58.0,57.94,57.97,33100.0,38.8117,38.8318,38.7916,38.8117,33100.0
2015-05-07 13:35:00,57.98,58.05,57.96,57.97,22900.0,38.8184,38.8652,38.805,38.8117,22900.0
2015-05-07 13:40:00,57.98,58.08,57.97,57.97,37300.0,38.8184,38.8853,38.8117,38.8117,37300.0
2015-05-07 13:45:00,57.97,57.97,57.87,57.96,45400.0,38.8117,38.8117,38.7447,38.805,45400.0
2015-05-07 13:50:00,57.98,57.99,57.91,57.92,16200.0,38.8184,38.8251,38.7715,38.7782,16200.0
2015-05-07 13:55:00,57.93,58.0,57.92,57.98,26700.0,38.7849,38.8318,38.7782,38.8184,26700.0
2015-05-07 14:00:00,57.98,57.99,57.89,57.92,80500.0,38.8184,38.8251,38.7581,38.7782,80500.0
2015-05-07 14:05:00,57.92,57.92,57.87,57.88,23000.0,38.7782,38.7782,38.7447,38.7514,23000.0
2015-05-07 14:10:00,57.88,57.89,57.85,57.87,37200.0,38.7514,38.7581,38.7313,38.7447,37200.0
2015-05-07 14:15:00,57.87,57.92,57.81,57.81,22900.0,38.7447,38.7782,38.7046,38.7046,22900.0
2015-05-07 14:20:00,57.81,57.84,57.73,57.75,30300.0,38.7046,38.7246,38.651,38.6644,30300.0
2015-05-07 14:25:00,57.75,57.8,57.74,57.74,41700.0,38.6644,38.6979,38.6577,38.6577,41700.0
2015-05-07 14:30:00,57.75,57.82,57.69,57.7,60300.0,38.6644,38.7113,38.6242,38.6309,60300.0
2015-05-07 14:35:00,57.7,57.7,57.55,57.62,43800.0,38.6309,38.6309,38.5305,38.5774,43800.0
2015-05-07 14:40:00,57.63,57.7,57.63,57.69,72400.0,38.584,38.6309,38.584,38.6242,72400.0
2015-05-07 14:45:00,57.7,57.79,57.69,57.77,29600.0,38.6309,38.6912,38.6242,38.6778,29600.0
2015-05-07 14:50:00,57.77,57.78,57.71,57.76,37500.0,38.6778,38.6845,38.6376,38.6711,37500.0
2015-05-07 14:55:00,57.76,57.79,57.73,57.79,54200.0,38.6711,38.6912,38.651,38.6912,54200.0
2015-05-07 15:00:00,57.78,57.86,57.77,57.78,59600.0,38.6845,38.738,38.6778,38.6845,59600.0
2015-05-07 15:05:00,57.78,57.78,57.61,57.63,86800.0,38.6845,38.6845,38.5707,38.584,86800.0
2015-05-07 15:10:00,57.64,57.69,57.57,57.58,63600.0,38.5907,38.6242,38.5439,38.5506,63600.0
2015-05-07 15:15:00,57.59,57.6,57.5,57.54,119500.0,38.5573,38.564,38.497,38.5238,119500.0
2015-05-07 15:20:00,57.53,57.62,57.53,57.61,51900.0,38.5171,38.5774,38.5171,38.5707,51900.0
2015-05-07 15:25:00,57.6,57.72,57.59,57.72,48100.0,38.564,38.6443,38.5573,38.6443,48100.0
2015-05-07 15:30:00,57.72,57.77,57.69,57.74,61700.0,38.6443,38.6778,38.6242,38.6577,61700.0
2015-05-07 15:35:00,57.73,57.76,57.7,57.75,71200.0,38.651,38.6711,38.6309,38.6644,71200.0
2015-05-07 15:40:00,57.75,57.77,57.71,57.71,60900.0,38.6644,38.6778,38.6376,38.6376,60900.0
2015-05-07 15:45:00,57.72,57.74,57.69,57.73,92800.0,38.6443,38.6577,38.6242,38.651,92800.0
2015-05-07 15:50:00,57.73,57.76,57.72,57.76,85700.0,38.651,38.6711,38.6443,38.6711,85700.0
2015-05-07 15:55:00,57.76,57.84,57.75,57.79,217100.0,38.6711,38.7246,38.6644,38.6912,217100.0
2015-05-08 09:30:00,58.16,58.17,57.63,57.7,118200.0,38.9389,38.9456,38.584,38.6309,118200.0
2015-05-08 09:35:00,57.67,57.81,57.47,57.68,67700.0,38.6108,38.7046,38.4769,38.6175,67700.0
2015-05-08 09:40:00,57.68,57.72,57.47,57.61,84600.0,38.6175,38.6443,38.4769,38.5707,84600.0
2015-05-08 09:45:00,57.62,57.8,57.61,57.68,44700.0,38.5774,38.6979,38.5707,38.6175,44700.0
2015-05-08 09:50:00,57.69,58.07,57.68,58.05,56700.0,38.6242,38.8786,38.6175,38.8652,56700.0
2015-05-08 09:55:00,58.05,58.14,58.01,58.08,42400.0,38.8652,38.9255,38.8385,38.8853,42400.0
2015-05-08 10:00:00,58.08,58.21,58.02,58.04,76600.0,38.8853,38.9724,38.8452,38.8585,76600.0
2015-05-08 10:05:00,58.05,58.12,58.02,58.04,38800.0,38.8652,38.9121,38.8452,38.8585,38800.0
2015-05-08 10:10:00,58.05,58.14,58.04,58.1,39500.0,38.8652,38.9255,38.8585,38.8987,39500.0
2015-05-08 10:15:00,58.11,58.14,57.94,57.98,83900.0,38.9054,38.9255,38.7916,38.8184,83900.0
2015-05-08 10:20:00,57.99,58.08,57.99,58.04,20700.0,38.8251,38.8853,38.8251,38.8585,20700.0
2015-05-08 10:25:00,58.03,58.2,58.03,58.18,70400.0,38.8519,38.9657,38.8519,38.9523,70400.0
2015-05-08 10:30:00,58.19,58.19,57.99,58.0,80300.0,38.959,38.959,38.8251,38.8318,80300.0
2015-05-08 10:35:00,57.99,57.99,57.86,57.89,57600.0,38.8251,38.8251,38.738,38.7581,57600.0
2015-05-08 10:40:00,57.9,57.94,57.88,57.89,35200.0,38.7648,38.7916,38.7514,38.7581,35200.0
2015-05-08 10:45:00,57.89,57.9,57.77,57.77,45900.0,38.7581,38.7648,38.6778,38.6778,45900.0
2015-05-08 10:50:00,57.79,57.8,57.75,57.78,21100.0,38.6912,38.6979,38.6644,38.6845,21100.0
2015-05-08 10:55:00,57.78,57.89,57.78,57.87,37100.0,38.6845,38.7581,38.6845,38.7447,37100.0
2015-05-08 11:00:00,57.86,58.01,57.84,57.97,41800.0,38.738,38.8385,38.7246,38.8117,41800.0
2015-05-08 11:05:00,57.97,58.08,57.97,58.01,32700.0,38.8117,38.8853,38.8117,38.8385,32700.0
2015-05-08 11:10:00,58.01,58.05,57.96,58.03,49400.0,38.8385,38.8652,38.805,38.8519,49400.0
2015-05-08 11:15:00,58.04,58.22,58.01,58.2,70700.0,38.8585,38.9791,38.8385,38.9657,70700.0
2015-05-08 11:20:00,58.21,58.34,58.21,58.3,55900.0,38.9724,39.0594,38.9724,39.0326,55900.0
2015-05-08 11:25:00,58.3,58.33,58.26,58.31,25400.0,39.0326,39.0527,39.0058,39.0393,25400.0
2015-05-08 11:30:00,58.31,58.38,58.26,58.37,44000.0,39.0393,39.0862,39.0058,39.0795,44000.0
2015-05-08 11:35:00,58.38,58.41,58.31,58.34,27000.0,39.0862,39.1063,39.0393,39.0594,27000.0
2015-05-08 11:40:00,58.33,58.43,58.31,58.39,21200.0,39.0527,39.1197,39.0393,39.0929,21200.0
2015-05-08 11:45:00,58.39,58.43,58.32,58.43,29300.0,39.0929,39.1197,39.046,39.1197,29300.0
2015-05-08 11:50:00,58.43,58.49,58.37,58.37,42400.0,39.1197,39.1598,39.0795,39.0795,42400.0
2015-05-08 11:55:00,58.39,58.43,58.33,58.42,89800.0,39.0929,39.1197,39.0527,39.113,89800.0
2015-05-08 12:00:00,58.42,58.53,58.4,58.5,48300.0,39.113,39.1866,39.0996,39.1665,48300.0
2015-05-08 12:05:00,58.5,58.59,58.48,58.52,100700.0,39.1665,39.2268,39.1531,39.1799,100700.0
2015-05-08 12:10:00,58.52,58.63,58.51,58.62,67900.0,39.1799,39.2536,39.1732,39.2469,67900.0
2015-05-08 12:15:00,58.63,58.69,58.63,58.68,57600.0,39.2536,39.2937,39.2536,39.287,57600.0
2015-05-08 12:20:00,58.68,58.77,58.67,58.77,57400.0,39.287,39.3473,39.2803,39.3473,57400.0
2015-05-08 12:25:00,58.77,58.78,58.67,58.76,44200.0,39.3473,39.354,39.2803,39.3406,44200.0
2015-05-08 12:30:00,58.75,58.79,58.75,58.78,41700.0,39.3339,39.3607,39.3339,39.354,41700.0
2015-05-08 12:35:00,58.78,58.83,58.78,58.81,50100.0,39.354,39.3875,39.354,39.3741,50100.0
2015-05-08 12:40:00,58.81,58.89,58.77,58.88,55000.0,39.3741,39.4276,39.3473,39.4209,55000.0
2015-05-08 12:45:00,58.88,58.91,58.85,58.86,51300.0,39.4209,39.441,39.4009,39.4075,51300.0
2015-05-08 12:50:00,58.85,58.85,58.77,58.79,72400.0,39.4009,39.4009,39.3473,39.3607,72400.0
2015-05-08 12:55:00,58.79,58.89,58.78,58.88,30800.0,39.3607,39.4276,39.354,39.4209,30800.0
2015-05-08 13:00:00,58.88,58.91,58.83,58.86,31700.0,39.4209,39.441,39.3875,39.4075,31700.0
2015-05-08 13:05:00,58.85,58.86,58.77,58.8,37500.0,39.4009,39.4075,39.3473,39.3674,37500.0
2015-05-08 13:10:00,58.8,58.85,58.74,58.82,43200.0,39.3674,39.4009,39.3272,39.3808,43200.0
2015-05-08 13:15:00,58.83,58.89,58.82,58.85,33200.0,39.3875,39.4276,39.3808,39.4009,33200.0
2015-05-08 13:20:00,58.87,59.0,58.83,59.0,55400.0,39.4142,39.5013,39.3875,39.5013,55400.0
2015-05-08 13:25:00,58.99,59.04,58.97,59.0,85400.0,39.4946,39.5281,39.4812,39.5013,85400.0
2015-05-08 13:30:00,58.99,59.03,58.98,59.01,53100.0,39.4946,39.5214,39.4879,39.508,53100.0
2015-05-08 13:35:00,59.0,59.02,58.83,58.83,87800.0,39.5013,39.5147,39.3875,39.3875,87800.0
2015-05-08 13:40:00,58.84,58.85,58.75,58.76,43300.0,39.3942,39.4009,39.3339,39.3406,43300.0
2015-05-08 13:45:00,58.77,58.89,58.74,58.88,40300.0,39.3473,39.4276,39.3272,39.4209,40300.0
2015-05-08 13:50:00,58.88,58.91,58.82,58.88,34500.0,39.4209,39.441,39.3808,39.4209,34500.0
2015-05-08 13:55:00,58.88,58.88,58.78,58.8,35900.0,39.4209,39.4209,39.354,39.3674,35900.0
2015-05-08 14:00:00,58.79,58.83,58.77,58.82,32600.0,39.3607,39.3875,39.3473,39.3808,32600.0
2015-05-08 14:05:00,58.83,58.86,58.79,58.83,28100.0,39.3875,39.4075,39.3607,39.3875,28100.0
2015-05-08 14:10:00,58.83,58.85,58.79,58.85,32200.0,39.3875,39.4009,39.3607,39.4009,32200.0
2015-05-08 14:15:00,58.85,59.02,58.85,59.01,32200.0,39.4009,39.5147,39.4009,39.508,32200.0
2015-05-08 14:20:00,59.0,59.1,58.99,59.04,66500.0,39.5013,39.5682,39.4946,39.5281,66500.0
2015-05-08 14:25:00,59.04,59.09,58.99,59.07,67100.0,39.5281,39.5615,39.4946,39.5481,67100.0
2015-05-08 14:30:00,59.06,59.07,59.01,59.06,51100.0,39.5415,39.5481,39.508,39.5415,51100.0
2015-05-08 14:35:00,59.06,59.18,59.05,59.18,74800.0,39.5415,39.6218,39.5348,39.6218,74800.0
2015-05-08 14:40:00,59.17,59.22,59.12,59.14,77500.0,39.6151,39.6486,39.5816,39.595,77500.0
2015-05-08 14:45:00,59.14,59.22,59.14,59.21,56100.0,39.595,39.6486,39.595,39.6419,56100.0
2015-05-08 14:50:00,59.21,59.22,59.14,59.16,25000.0,39.6419,39.6486,39.595,39.6084,25000.0
2015-05-08 14:55:00,59.16,59.22,59.16,59.19,37300.0,39.6084,39.6486,39.6084,39.6285,37300.0
2015-05-08 15:00:00,59.19,59.2,59.08,59.08,111200.0,39.6285,39.6352,39.5548,39.5548,111200.0
2015-05-08 15:05:00,59.09,59.11,59.05,59.1,74900.0,39.5615,39.5749,39.5348,39.5682,74900.0
2015-05-08 15:10:00,59.1,59.15,59.07,59.14,81800.0,39.5682,39.6017,39.5481,39.595,81800.0
2015-05-08 15:15:00,59.14,59.19,59.12,59.16,88100.0,39.595,39.6285,39.5816,39.6084,88100.0
2015-05-08 15:20:00,59.16,59.17,59.1,59.11,60500.0,39.6084,39.6151,39.5682,39.5749,60500.0
2015-05-08 15:25:00,59.11,59.13,59.09,59.13,63300.0,39.5749,39.5883,39.5615,39.5883,63300.0
2015-05-08 15:30:00,59.13,59.13,59.09,59.1,79900.0,39.5883,39.5883,39.5615,39.5682,79900.0
2015-05-08 15:35:00,59.1,59.13,59.07,59.08,85500.0,39.5682,39.5883,39.5481,39.5548,85500.0
2015-05-08 15:40:00,59.08,59.1,59.05,59.1,85200.0,39.5548,39.5682,39.5348,39.5682,85200.0
2015-05-08 15:45:00,59.1,59.17,59.09,59.13,133400.0,39.5682,39.6151,39.5615,39.5883,133400.0
2015-05-08 15:50:00,59.13,59.16,59.11,59.11,127800.0,39.5883,39.6084,39.5749,39.5749,127800.0
2015-05-08 15:55:00,59.12,59.12,59.06,59.08,331600.0,39.5816,39.5816,39.5415,39.5548,331600.0
2015-05-11 09:30:00,58.67,58.8,58.45,58.49,156400.0,39.55,39.6376,39.4017,39.4286,156400.0
2015-05-11 09:35:00,58.51,58.53,58.31,58.43,120100.0,39.4421,39.4556,39.3073,39.3882,120100.0
2015-05-11 09:40:00,58.43,58.46,57.79,57.8,148200.0,39.3882,39.4084,38.9568,38.9635,148200.0
2015-05-11 09:45:00,57.8,57.95,57.78,57.88,94500.0,38.9635,39.0646,38.95,39.0174,94500.0
2015-05-11 09:50:00,57.89,58.04,57.69,57.8,162400.0,39.0242,39.1253,38.8894,38.9635,162400.0
2015-05-11 09:55:00,57.81,57.94,57.77,57.81,143300.0,38.9703,39.0579,38.9433,38.9703,143300.0
2015-05-11 10:00:00,57.82,57.82,57.51,57.61,105600.0,38.977,38.977,38.768,38.8354,105600.0
2015-05-11 10:05:00,57.61,57.74,57.55,57.69,71900.0,38.8354,38.9231,38.795,38.8894,71900.0
2015-05-11 10:10:00,57.7,57.88,57.69,57.71,64000.0,38.8961,39.0174,38.8894,38.9028,64000.0
2015-05-11 10:15:00,57.72,57.74,57.64,57.66,65000.0,38.9096,38.9231,38.8557,38.8691,65000.0
2015-05-11 10:20:00,57.66,57.86,57.65,57.72,54300.0,38.8691,39.004,38.8624,38.9096,54300.0
2015-05-11 10:25:00,57.75,57.75,57.59,57.59,80400.0,38.9298,38.9298,38.8219,38.8219,80400.0
2015-05-11 10:30:00,57.59,57.67,57.53,57.67,54900.0,38.8219,38.8759,38.7815,38.8759,54900.0
2015-05-11 10:35:00,57.66,57.72,57.57,57.59,51100.0,38.8691,38.9096,38.8085,38.8219,51100.0
2015-05-11 10:40:00,57.58,57.58,57.4,57.52,119100.0,38.8152,38.8152,38.6939,38.7748,119100.0
2015-05-11 10:45:00,57.52,57.6,57.47,57.55,61500.0,38.7748,38.8287,38.7411,38.795,61500.0
2015-05-11 10:50:00,57.55,57.69,57.51,57.66,58300.0,38.795,38.8894,38.768,38.8691,58300.0
2015-05-11 10:55:00,57.66,57.78,57.65,57.75,45100.0,38.8691,38.95,38.8624,38.9298,45100.0
2015-05-11 11:00:00,57.76,57.77,57.55,57.56,42400.0,38.9365,38.9433,38.795,38.8017,42400.0
2015-05-11 11:05:00,57.56,57.58,57.44,57.49,92100.0,38.8017,38.8152,38.7208,38.7545,92100.0
2015-05-11 11:10:00,57.5,57.56,57.46,57.56,53200.0,38.7613,38.8017,38.7343,38.8017,53200.0
2015-05-11 11:15:00,57.57,57.6,57.52,57.53,29300.0,38.8085,38.8287,38.7748,38.7815,29300.0
2015-05-11 11:20:00,57.53,57.61,57.53,57.61,34200.0,38.7815,38.8354,38.7815,38.8354,34200.0
2015-05-11 11:25:00,57.61,57.77,57.61,57.63,57100.0,38.8354,38.9433,38.8354,38.8489,57100.0
2015-05-11 11:30:00,57.62,57.75,57.62,57.73,38500.0,38.8422,38.9298,38.8422,38.9163,38500.0
2015-05-11 11:35:00,57.74,57.77,57.68,57.69,41100.0,38.9231,38.9433,38.8826,38.8894,41100.0
2015-05-11 11:40:00,57.68,57.83,57.68,57.76,54500.0,38.8826,38.9837,38.8826,38.9365,54500.0
2015-05-11 11:45:00,57.77,57.86,57.76,57.82,38500.0,38.9433,39.004,38.9365,38.977,38500.0
2015-05-11 11:50:00,57.82,57.82,57.73,57.78,36800.0,38.977,38.977,38.9163,38.95,36800.0
2015-05-11 11:55:00,57.78,57.79,57.69,57.71,35600.0,38.95,38.9568,38.8894,38.9028,35600.0
2015-05-11 12:00:00,57.69,57.8,57.68,57.7,67900.0,38.8894,38.9635,38.8826,38.8961,67900.0
2015-05-11 12:05:00,57.7,57.75,57.57,57.58,90700.0,38.8961,38.9298,38.8085,38.8152,90700.0
2015-05-11 12:10:00,57.57,57.58,57.46,57.52,73900.0,38.8085,38.8152,38.7343,38.7748,73900.0
2015-05-11 12:15:00,57.52,57.54,57.43,57.47,52100.0,38.7748,38.7882,38.7141,38.7411,52100.0
2015-05-11 12:20:00,57.47,57.48,57.41,57.47,30400.0,38.7411,38.7478,38.7006,38.7411,30400.0
2015-05-11 12:25:00,57.47,57.54,57.44,57.54,31700.0,38.7411,38.7882,38.7208,38.7882,31700.0
2015-05-11 12:30:00,57.54,57.64,57.54,57.64,31700.0,38.7882,38.8557,38.7882,38.8557,31700.0
2015-05-11 12:35:00,57.64,57.66,57.57,57.59,30200.0,38.8557,38.8691,38.8085,38.8219,30200.0
2015-05-11 12:40:00,57.59,57.63,57.57,57.61,53100.0,38.8219,38.8489,38.8085,38.8354,53100.0
2015-05-11 12:45:00,57.6,57.66,57.59,57.64,30900.0,38.8287,38.8691,38.8219,38.8557,30900.0
2015-05-11 12:50:00,57.63,57.68,57.6,57.63,30200.0,38.8489,38.8826,38.8287,38.8489,30200.0
2015-05-11 12:55:00,57.63,57.69,57.62,57.69,20700.0,38.8489,38.8894,38.8422,38.8894,20700.0
2015-05-11 13:00:00,57.68,57.7,57.64,57.69,21200.0,38.8826,38.8961,38.8557,38.8894,21200.0
2015-05-11 13:05:00,57.68,57.84,57.67,57.81,37200.0,38.8826,38.9905,38.8759,38.9703,37200.0
2015-05-11 13:10:00,57.8,57.89,57.79,57.87,37800.0,38.9635,39.0242,38.9568,39.0107,37800.0
2015-05-11 13:15:00,57.87,57.96,57.83,57.91,110200.0,39.0107,39.0714,38.9837,39.0377,110200.0
2015-05-11 13:20:00,57.92,57.99,57.85,57.97,77100.0,39.0444,39.0916,38.9972,39.0781,77100.0
2015-05-11 13:25:00,57.98,58.04,57.95,57.97,24300.0,39.0848,39.1253,39.0646,39.0781,24300.0
2015-05-11 13:30:00,57.97,58.01,57.94,57.94,32400.0,39.0781,39.1051,39.0579,39.0579,32400.0
2015-05-11 13:35:00,57.94,58.04,57.92,58.03,79400.0,39.0579,39.1253,39.0444,39.1186,79400.0
2015-05-11 13:40:00,58.03,58.06,57.99,58.05,33600.0,39.1186,39.1388,39.0916,39.132,33600.0
2015-05-11 13:45:00,58.05,58.05,57.97,58.0,23200.0,39.132,39.132,39.0781,39.0983,23200.0
2015-05-11 13:50:00,58.0,58.03,57.98,58.02,30700.0,39.0983,39.1186,39.0848,39.1118,30700.0
2015-05-11 13:55:00,58.02,58.03,57.97,57.99,32500.0,39.1118,39.1186,39.0781,39.0916,32500.0
2015-05-11 14:00:00,57.98,58.02,57.91,58.02,32600.0,39.0848,39.1118,39.0377,39.1118,32600.0
2015-05-11 14:05:00,58.01,58.05,57.99,58.02,35100.0,39.1051,39.132,39.0916,39.1118,35100.0
2015-05-11 14:10:00,58.02,58.06,58.01,58.05,37200.0,39.1118,39.1388,39.1051,39.132,37200.0
2015-05-11 14:15:00,58.05,58.05,58.0,58.01,76400.0,39.132,39.132,39.0983,39.1051,76400.0
2015-05-11 14:20:00,58.01,58.21,58.0,58.18,96000.0,39.1051,39.2399,39.0983,39.2197,96000.0
2015-05-11 14:25:00,58.19,58.27,58.19,58.27,32700.0,39.2264,39.2803,39.2264,39.2803,32700.0
2015-05-11 14:30:00,58.27,58.28,58.22,58.22,34500.0,39.2803,39.2871,39.2466,39.2466,34500.0
2015-05-11 14:35:00,58.22,58.25,58.16,58.24,42000.0,39.2466,39.2669,39.2062,39.2601,42000.0
2015-05-11 14:40:00,58.25,58.33,58.24,58.32,42500.0,39.2669,39.3208,39.2601,39.314,42500.0
2015-05-11 14:45:00,58.32,58.33,58.26,58.31,33000.0,39.314,39.3208,39.2736,39.3073,33000.0
2015-05-11 14:50:00,58.32,58.33,58.25,58.27,50700.0,39.314,39.3208,39.2669,39.2803,50700.0
2015-05-11 14:55:00,58.26,58.27,58.21,58.24,42100.0,39.2736,39.2803,39.2399,39.2601,42100.0
2015-05-11 15:00:00,58.23,58.23,58.18,58.22,40900.0,39.2534,39.2534,39.2197,39.2466,40900.0
2015-05-11 15:05:00,58.23,58.32,58.22,58.32,35200.0,39.2534,39.314,39.2466,39.314,35200.0
2015-05-11 15:10:00,58.32,58.41,58.32,58.41,57900.0,39.314,39.3747,39.314,39.3747,57900.0
2015-05-11 15:15:00,58.41,58.45,58.34,58.44,73100.0,39.3747,39.4017,39.3275,39.3949,73100.0
2015-05-11 15:20:00,58.45,58.45,58.37,58.39,48200.0,39.4017,39.4017,39.3478,39.3612,48200.0
2015-05-11 15:25:00,58.39,58.4,58.32,58.33,44700.0,39.3612,39.368,39.314,39.3208,44700.0
2015-05-11 15:30:00,58.33,58.44,58.33,58.43,60300.0,39.3208,39.3949,39.3208,39.3882,60300.0
2015-05-11 15:35:00,58.43,58.44,58.41,58.42,50300.0,39.3882,39.3949,39.3747,39.3815,50300.0
2015-05-11 15:40:00,58.43,58.5,58.41,58.5,67200.0,39.3882,39.4354,39.3747,39.4354,67200.0
2015-05-11 15:45:00,58.49,58.5,58.37,58.4,74600.0,39.4286,39.4354,39.3478,39.368,74600.0
2015-05-11 15:50:00,58.4,58.41,58.35,58.35,86400.0,39.368,39.3747,39.3343,39.3343,86400.0
2015-05-11 15:55:00,58.35,58.36,58.27,58.27,247300.0,39.3343,39.341,39.2803,39.2803,247300.0
2015-05-12 09:30:00,58.26,58.27,57.83,57.89,91400.0,39.2736,39.2803,38.9837,39.0242,91400.0
2015-05-12 09:35:00,57.87,57.97,57.85,57.89,35300.0,39.0107,39.0781,38.9972,39.0242,35300.0
2015-05-12 09:40:00,57.88,57.88,57.54,57.55,71200.0,39.0174,39.0174,38.7882,38.795,71200.0
2015-05-12 09:45:00,57.55,57.67,57.51,57.53,82200.0,38.795,38.8759,38.768,38.7815,82200.0
2015-05-12 09:50:00,57.54,57.57,57.41,57.41,96100.0,38.7882,38.8085,38.7006,38.7006,96100.0
2015-05-12 09:55:00,57.41,57.48,57.29,57.44,97500.0,38.7006,38.7478,38.6197,38.7208,97500.0
2015-05-12 10:00:00,57.44,57.63,57.42,57.58,58000.0,38.7208,38.8489,38.7073,38.8152,58000.0
2015-05-12 10:05:00,57.58,57.69,57.57,57.69,45500.0,38.8152,38.8894,38.8085,38.8894,45500.0
2015-05-12 10:10:00,57.67,57.67,57.51,57.56,28600.0,38.8759,38.8759,38.768,38.8017,28600.0
2015-05-12 10:15:00,57.58,57.66,57.53,57.6,53600.0,38.8152,38.8691,38.7815,38.8287,53600.0
2015-05-12 10:20:00,57.59,57.64,57.56,57.62,26200.0,38.8219,38.8557,38.8017,38.8422,26200.0
2015-05-12 10:25:00,57.63,57.68,57.61,57.68,59900.0,38.8489,38.8826,38.8354,38.8826,59900.0
2015-05-12 10:30:00,57.68,57.86,57.68,57.83,38200.0,38.8826,39.004,38.8826,38.9837,38200.0
2015-05-12 10:35:00,57.82,57.88,57.73,57.88,33200.0,38.977,39.0174,38.9163,39.0174,33200.0
2015-05-12 10:40:00,57.88,57.93,57.86,57.86,32500.0,39.0174,39.0511,39.004,39.004,32500.0
2015-05-12 10:45:00,57.87,57.96,57.85,57.92,33300.0,39.0107,39.0714,38.9972,39.0444,33300.0
2015-05-12 10:50:00,57.92,57.92,57.78,57.78,26400.0,39.0444,39.0444,38.95,38.95,26400.0
2015-05-12 10:55:00,57.76,57.77,57.7,57.73,25600.0,38.9365,38.9433,38.8961,38.9163,25600.0
2015-05-12 11:00:00,57.73,57.84,57.71,57.83,35000.0,38.9163,38.9905,38.9028,38.9837,35000.0
2015-05-12 11:05:00,57.83,57.94,57.83,57.87,48300.0,38.9837,39.0579,38.9837,39.0107,48300.0
2015-05-12 11:10:00,57.87,57.96,57.87,57.94,32000.0,39.0107,39.0714,39.0107,39.0579,32000.0
2015-05-12 11:15:00,57.94,58.04,57.92,58.03,210700.0,39.0579,39.1253,39.0444,39.1186,210700.0
2015-05-12 11:20:00,58.02,58.05,57.97,57.98,33900.0,39.1118,39.132,39.0781,39.0848,33900.0
2015-05-12 11:25:00,57.98,57.98,57.88,57.9,99100.0,39.0848,39.0848,39.0174,39.0309,99100.0
2015-05-12 11:30:00,57.9,57.96,57.84,57.95,19400.0,39.0309,39.0714,38.9905,39.0646,19400.0
2015-05-12 11:35:00,57.94,57.97,57.89,57.94,32000.0,39.0579,39.0781,39.0242,39.0579,32000.0
2015-05-12 11:40:00,57.95,57.96,57.9,57.91,23500.0,39.0646,39.0714,39.0309,39.0377,23500.0
2015-05-12 11:45:00,57.91,57.93,57.83,57.83,26900.0,39.0377,39.0511,38.9837,38.9837,26900.0
2015-05-12 11:50:00,57.84,57.89,57.76,57.89,34200.0,38.9905,39.0242,38.9365,39.0242,34200.0
2015-05-12 11:55:00,57.89,57.91,57.82,57.82,16300.0,39.0242,39.0377,38.977,38.977,16300.0
2015-05-12 12:00:00,57.82,57.83,57.72,57.72,21100.0,38.977,38.9837,38.9096,38.9096,21100.0
2015-05-12 12:05:00,57.71,57.72,57.63,57.64,35400.0,38.9028,38.9096,38.8489,38.8557,35400.0
2015-05-12 12:10:00,57.63,57.63,57.55,57.6,38300.0,38.8489,38.8489,38.795,38.8287,38300.0
2015-05-12 12:15:00,57.61,57.61,57.55,57.57,16600.0,38.8354,38.8354,38.795,38.8085,16600.0
2015-05-12 12:20:00,57.57,57.57,57.5,57.51,33400.0,38.8085,38.8085,38.7613,38.768,33400.0
2015-05-12 12:25:00,57.51,57.51,57.47,57.48,34400.0,38.768,38.768,38.7411,38.7478,34400.0
2015-05-12 12:30:00,57.47,57.48,57.39,57.41,48200.0,38.7411,38.7478,38.6871,38.7006,48200.0
2015-05-12 12:35:00,57.41,57.46,57.36,57.45,67300.0,38.7006,38.7343,38.6669,38.7276,67300.0
2015-05-12 12:40:00,57.45,57.59,57.45,57.58,34200.0,38.7276,38.8219,38.7276,38.8152,34200.0
2015-05-12 12:45:00,57.58,57.62,57.57,57.61,25800.0,38.8152,38.8422,38.8085,38.8354,25800.0
2015-05-12 12:50:00,57.62,57.65,57.59,57.63,19600.0,38.8422,38.8624,38.8219,38.8489,19600.0
2015-05-12 12:55:00,57.63,57.63,57.56,57.57,24100.0,38.8489,38.8489,38.8017,38.8085,24100.0
2015-05-12 13:00:00,57.57,57.62,57.57,57.61,26000.0,38.8085,38.8422,38.8085,38.8354,26000.0
2015-05-12 13:05:00,57.6,57.66,57.58,57.63,16200.0,38.8287,38.8691,38.8152,38.8489,16200.0
2015-05-12 13:10:00,57.64,57.7,57.63,57.69,42600.0,38.8557,38.8961,38.8489,38.8894,42600.0
2015-05-12 13:15:00,57.69,57.72,57.67,57.71,63800.0,38.8894,38.9096,38.8759,38.9028,63800.0
2015-05-12 13:20:00,57.71,57.72,57.65,57.66,31900.0,38.9028,38.9096,38.8624,38.8691,31900.0
2015-05-12 13:25:00,57.66,57.71,57.63,57.68,21300.0,38.8691,38.9028,38.8489,38.8826,21300.0
2015-05-12 13:30:00,57.68,57.73,57.66,57.68,26900.0,38.8826,38.9163,38.8691,38.8826,26900.0
2015-05-12 13:35:00,57.68,57.72,57.66,57.67,18400.0,38.8826,38.9096,38.8691,38.8759,18400.0
2015-05-12 13:40:00,57.66,57.67,57.63,57.63,25700.0,38.8691,38.8759,38.8489,38.8489,25700.0
2015-05-12 13:45:00,57.64,57.64,57.6,57.61,27600.0,38.8557,38.8557,38.8287,38.8354,27600.0
2015-05-12 13:50:00,57.6,57.61,57.54,57.6,31300.0,38.8287,38.8354,38.7882,38.8287,31300.0
2015-05-12 13:55:00,57.59,57.61,57.52,57.52,21200.0,38.8219,38.8354,38.7748,38.7748,21200.0
2015-05-12 14:00:00,57.53,57.54,57.5,57.54,20200.0,38.7815,38.7882,38.7613,38.7882,20200.0
2015-05-12 14:05:00,57.54,57.66,57.53,57.65,39600.0,38.7882,38.8691,38.7815,38.8624,39600.0
2015-05-12 14:10:00,57.65,57.66,57.53,57.54,40400.0,38.8624,38.8691,38.7815,38.7882,40400.0
2015-05-12 14:15:00,57.54,57.6,57.52,57.58,46200.0,38.7882,38.8287,38.7748,38.8152,46200.0
2015-05-12 14:20:00,57.58,57.7,57.58,57.67,31000.0,38.8152,38.8961,38.8152,38.8759,31000.0
2015-05-12 14:25:00,57.68,57.69,57.64,57.65,33000.0,38.8826,38.8894,38.8557,38.8624,33000.0
2015-05-12 14:30:00,57.66,57.68,57.65,57.66,18300.0,38.8691,38.8826,38.8624,38.8691,18300.0
2015-05-12 14:35:00,57.67,57.69,57.64,57.66,41900.0,38.8759,38.8894,38.8557,38.8691,41900.0
2015-05-12 14:40:00,57.66,57.68,57.63,57.64,32200.0,38.8691,38.8826,38.8489,38.8557,32200.0
2015-05-12 14:45:00,57.64,57.66,57.61,57.65,33200.0,38.8557,38.8691,38.8354,38.8624,33200.0
2015-05-12 14:50:00,57.66,57.68,57.64,57.65,30000.0,38.8691,38.8826,38.8557,38.8624,30000.0
2015-05-12 14:55:00,57.66,57.69,57.62,57.66,49100.0,38.8691,38.8894,38.8422,38.8691,49100.0
2015-05-12 15:00:00,57.66,57.67,57.61,57.62,26400.0,38.8691,38.8759,38.8354,38.8422,26400.0
2015-05-12 15:05:00,57.62,57.63,57.59,57.62,28500.0,38.8422,38.8489,38.8219,38.8422,28500.0
2015-05-12 15:10:00,57.62,57.63,57.56,57.59,43700.0,38.8422,38.8489,38.8017,38.8219,43700.0
2015-05-12 15:15:00,57.59,57.66,57.55,57.65,55600.0,38.8219,38.8691,38.795,38.8624,55600.0
2015-05-12 15:20:00,57.65,57.72,57.6,57.6,50300.0,38.8624,38.9096,38.8287,38.8287,50300.0
2015-05-12 15:25:00,57.61,57.62,57.55,57.57,39800.0,38.8354,38.8422,38.795,38.8085,39800.0
2015-05-12 15:30:00,57.58,57.61,57.52,57.53,139000.0,38.8152,38.8354,38.7748,38.7815,139000.0
2015-05-12 15:35:00,57.54,57.58,57.52,57.55,113100.0,38.7882,38.8152,38.7748,38.795,113100.0
2015-05-12 15:40:00,57.55,57.57,57.51,57.57,108200.0,38.795,38.8085,38.768,38.8085,108200.0
2015-05-12 15:45:00,57.57,57.61,57.57,57.59,107600.0,38.8085,38.8354,38.8085,38.8219,107600.0
2015-05-12 15:50:00,57.6,57.6,57.53,57.54,96700.0,38.8287,38.8287,38.7815,38.7882,96700.0
2015-05-12 15:55:00,57.54,57.57,57.51,57.54,297800.0,38.7882,38.8085,38.768,38.7882,297800.0
2015-05-13 09:30:00,58.15,58.67,58.09,58.28,242300.0,39.1994,39.55,39.159,39.2871,242300.0
2015-05-13 09:35:00,58.28,58.28,58.05,58.16,54600.0,39.2871,39.2871,39.132,39.2062,54600.0
2015-05-13 09:40:00,58.16,58.17,57.81,57.86,67000.0,39.2062,39.2129,38.9703,39.004,67000.0
2015-05-13 09:45:00,57.85,57.99,57.77,57.82,43700.0,38.9972,39.0916,38.9433,38.977,43700.0
2015-05-13 09:50:00,57.83,57.95,57.73,57.79,58300.0,38.9837,39.0646,38.9163,38.9568,58300.0
2015-05-13 09:55:00,57.81,57.98,57.77,57.93,81900.0,38.9703,39.0848,38.9433,39.0511,81900.0
2015-05-13 10:00:00,57.95,58.0,57.87,57.95,66800.0,39.0646,39.0983,39.0107,39.0646,66800.0
2015-05-13 10:05:00,57.95,58.02,57.94,58.02,45900.0,39.0646,39.1118,39.0579,39.1118,45900.0
2015-05-13 10:10:00,58.01,58.07,57.96,58.02,92200.0,39.1051,39.1455,39.0714,39.1118,92200.0
2015-05-13 10:15:00,58.01,58.1,58.0,58.05,41500.0,39.1051,39.1657,39.0983,39.132,41500.0
2015-05-13 10:20:00,58.05,58.15,58.03,58.15,28200.0,39.132,39.1994,39.1186,39.1994,28200.0
2015-05-13 10:25:00,58.15,58.15,58.08,58.12,29000.0,39.1994,39.1994,39.1523,39.1792,29000.0
2015-05-13 10:30:00,58.11,58.16,57.92,57.94,45300.0,39.1725,39.2062,39.0444,39.0579,45300.0
2015-05-13 10:35:00,57.93,57.96,57.86,57.95,95300.0,39.0511,39.0714,39.004,39.0646,95300.0
2015-05-13 10:40:00,57.94,57.95,57.88,57.9,57200.0,39.0579,39.0646,39.0174,39.0309,57200.0
2015-05-13 10:45:00,57.89,57.9,57.81,57.84,63000.0,39.0242,39.0309,38.9703,38.9905,63000.0
2015-05-13 10:50:00,57.85,57.92,57.83,57.89,29200.0,38.9972,39.0444,38.9837,39.0242,29200.0
2015-05-13 10:55:00,57.9,57.98,57.89,57.89,32200.0,39.0309,39.0848,39.0242,39.0242,32200.0
2015-05-13 11:00:00,57.89,57.89,57.84,57.86,54700.0,39.0242,39.0242,38.9905,39.004,54700.0
2015-05-13 11:05:00,57.87,57.96,57.84,57.93,44400.0,39.0107,39.0714,38.9905,39.0511,44400.0
2015-05-13 11:10:00,57.93,58.0,57.93,57.97,25500.0,39.0511,39.0983,39.0511,39.0781,25500.0
2015-05-13 11:15:00,57.97,58.09,57.96,58.08,24800.0,39.0781,39.159,39.0714,39.1523,24800.0
2015-05-13 11:20:00,58.09,58.18,58.09,58.16,26400.0,39.159,39.2197,39.159,39.2062,26400.0
2015-05-13 11:25:00,58.15,58.18,58.11,58.13,31900.0,39.1994,39.2197,39.1725,39.186,31900.0
2015-05-13 11:30:00,58.14,58.18,58.09,58.15,37700.0,39.1927,39.2197,39.159,39.1994,37700.0
2015-05-13 11:35:00,58.16,58.19,58.12,58.12,36700.0,39.2062,39.2264,39.1792,39.1792,36700.0
2015-05-13 11:40:00,58.11,58.19,58.11,58.15,33600.0,39.1725,39.2264,39.1725,39.1994,33600.0
2015-05-13 11:45:00,58.15,58.23,58.12,58.16,53600.0,39.1994,39.2534,39.1792,39.2062,53600.0
2015-05-13 11:50:00,58.15,58.16,58.06,58.1,36900.0,39.1994,39.2062,39.1388,39.1657,36900.0
2015-05-13 11:55:00,58.09,58.14,58.07,58.14,23900.0,39.159,39.1927,39.1455,39.1927,23900.0
2015-05-13 12:00:00,58.14,58.18,58.07,58.07,25900.0,39.1927,39.2197,39.1455,39.1455,25900.0
2015-05-13 12:05:00,58.08,58.1,58.0,58.0,35000.0,39.1523,39.1657,39.0983,39.0983,35000.0
2015-05-13 12:10:00,58.02,58.17,58.01,58.17,32000.0,39.1118,39.2129,39.1051,39.2129,32000.0
2015-05-13 12:15:00,58.17,58.22,58.16,58.21,24300.0,39.2129,39.2466,39.2062,39.2399,24300.0
2015-05-13 12:20:00,58.21,58.24,58.14,58.18,31300.0,39.2399,39.2601,39.1927,39.2197,31300.0
2015-05-13 12:25:00,58.18,58.23,58.14,58.23,30900.0,39.2197,39.2534,39.1927,39.2534,30900.0
2015-05-13 12:30:00,58.19,58.25,58.18,58.2,27200.0,39.2264,39.2669,39.2197,39.2332,27200.0
2015-05-13 12:35:00,58.2,58.22,58.15,58.19,18900.0,39.2332,39.2466,39.1994,39.2264,18900.0
2015-05-13 12:40:00,58.2,58.22,58.16,58.18,19200.0,39.2332,39.2466,39.2062,39.2197,19200.0
2015-05-13 12:45:00,58.18,58.3,58.17,58.29,33100.0,39.2197,39.3006,39.2129,39.2938,33100.0
2015-05-13 12:50:00,58.3,58.33,58.25,58.25,26700.0,39.3006,39.3208,39.2669,39.2669,26700.0
2015-05-13 12:55:00,58.25,58.25,58.18,58.19,21800.0,39.2669,39.2669,39.2197,39.2264,21800.0
2015-05-13 13:00:00,58.19,58.29,58.19,58.26,39600.0,39.2264,39.2938,39.2264,39.2736,39600.0
2015-05-13 13:05:00,58.27,58.28,58.22,58.24,20600.0,39.2803,39.2871,39.2466,39.2601,20600.0
2015-05-13 13:10:00,58.25,58.27,58.22,58.25,29600.0,39.2669,39.2803,39.2466,39.2669,29600.0
2015-05-13 13:15:00,58.25,58.27,58.19,58.19,35200.0,39.2669,39.2803,39.2264,39.2264,35200.0
2015-05-13 13:20:00,58.19,58.2,58.11,58.14,26300.0,39.2264,39.2332,39.1725,39.1927,26300.0
2015-05-13 13:25:00,58.15,58.16,58.12,58.14,15400.0,39.1994,39.2062,39.1792,39.1927,15400.0
2015-05-13 13:30:00,58.14,58.19,58.14,58.18,29500.0,39.1927,39.2264,39.1927,39.2197,29500.0
2015-05-13 13:35:00,58.18,58.24,58.16,58.22,44700.0,39.2197,39.2601,39.2062,39.2466,44700.0
2015-05-13 13:40:00,58.21,58.23,58.17,58.23,18200.0,39.2399,39.2534,39.2129,39.2534,18200.0
2015-05-13 13:45:00,58.22,58.25,58.19,58.21,23700.0,39.2466,39.2669,39.2264,39.2399,23700.0
2015-05-13 13:50:00,58.2,58.23,58.18,58.2,25800.0,39.2332,39.2534,39.2197,39.2332,25800.0
2015-05-13 13:55:00,58.19,58.21,58.16,58.17,23500.0,39.2264,39.2399,39.2062,39.2129,23500.0
2015-05-13 14:00:00,58.17,58.24,58.16,58.23,21500.0,39.2129,39.2601,39.2062,39.2534,21500.0
2015-05-13 14:05:00,58.23,58.31,58.23,58.27,34900.0,39.2534,39.3073,39.2534,39.2803,34900.0
2015-05-13 14:10:00,58.28,58.37,58.28,58.36,41000.0,39.2871,39.3478,39.2871,39.341,41000.0
2015-05-13 14:15:00,58.35,58.38,58.28,58.32,62400.0,39.3343,39.3545,39.2871,39.314,62400.0
2015-05-13 14:20:00,58.32,58.32,58.19,58.21,40500.0,39.314,39.314,39.2264,39.2399,40500.0
2015-05-13 14:25:00,58.22,58.24,58.21,58.24,20700.0,39.2466,39.2601,39.2399,39.2601,20700.0
2015-05-13 14:30:00,58.23,58.31,58.2,58.28,102600.0,39.2534,39.3073,39.2332,39.2871,102600.0
2015-05-13 14:35:00,58.28,58.33,58.27,58.32,22800.0,39.2871,39.3208,39.2803,39.314,22800.0
2015-05-13 14:40:00,58.33,58.44,58.31,58.44,71700.0,39.3208,39.3949,39.3073,39.3949,71700.0
2015-05-13 14:45:00,58.44,58.49,58.42,58.46,56900.0,39.3949,39.4286,39.3815,39.4084,56900.0
2015-05-13 14:50:00,58.45,58.45,58.37,58.41,37700.0,39.4017,39.4017,39.3478,39.3747,37700.0
2015-05-13 14:55:00,58.41,58.42,58.38,58.4,31800.0,39.3747,39.3815,39.3545,39.368,31800.0
2015-05-13 15:00:00,58.41,58.42,58.34,58.36,64000.0,39.3747,39.3815,39.3275,39.341,64000.0
2015-05-13 15:05:00,58.36,58.37,58.32,58.32,60200.0,39.341,39.3478,39.314,39.314,60200.0
2015-05-13 15:10:00,58.32,58.33,58.2,58.21,92300.0,39.314,39.3208,39.2332,39.2399,92300.0
2015-05-13 15:15:00,58.21,58.29,58.2,58.27,52700.0,39.2399,39.2938,39.2332,39.2803,52700.0
2015-05-13 15:20:00,58.27,58.29,58.19,58.27,47900.0,39.2803,39.2938,39.2264,39.2803,47900.0
2015-05-13 15:25:00,58.28,58.29,58.21,58.23,54800.0,39.2871,39.2938,39.2399,39.2534,54800.0
2015-05-13 15:30:00,58.22,58.23,58.16,58.22,72800.0,39.2466,39.2534,39.2062,39.2466,72800.0
2015-05-13 15:35:00,58.22,58.25,58.16,58.22,77200.0,39.2466,39.2669,39.2062,39.2466,77200.0
2015-05-13 15:40:00,58.21,58.26,58.2,58.23,85700.0,39.2399,39.2736,39.2332,39.2534,85700.0
2015-05-13 15:45:00,58.24,58.29,58.23,58.23,126800.0,39.2601,39.2938,39.2534,39.2534,126800.0
2015-05-13 15:50:00,58.23,58.26,58.23,58.26,64900.0,39.2534,39.2736,39.2534,39.2736,64900.0
2015-05-13 15:55:00,58.25,58.31,58.24,58.27,211800.0,39.2669,39.3073,39.2601,39.2803,211800.0
2015-05-14 09:30:00,58.57,58.85,58.48,58.85,143900.0,39.4826,39.6713,39.4219,39.6713,143900.0
2015-05-14 09:35:00,58.85,58.97,58.74,58.97,49400.0,39.6713,39.7522,39.5972,39.7522,49400.0
2015-05-14 09:40:00,58.97,59.16,58.97,59.04,67600.0,39.7522,39.8803,39.7522,39.7994,67600.0
2015-05-14 09:45:00,59.05,59.25,59.03,59.24,74900.0,39.8061,39.941,39.7927,39.9342,74900.0
2015-05-14 09:50:00,59.24,59.39,59.24,59.39,72300.0,39.9342,40.0353,39.9342,40.0353,72300.0
2015-05-14 09:55:00,59.39,59.5,59.39,59.47,73500.0,40.0353,40.1095,40.0353,40.0893,73500.0
2015-05-14 10:00:00,59.48,59.62,59.45,59.62,113500.0,40.096,40.1904,40.0758,40.1904,113500.0
2015-05-14 10:05:00,59.62,59.65,59.53,59.59,52800.0,40.1904,40.2106,40.1297,40.1702,52800.0
2015-05-14 10:10:00,59.63,59.72,59.57,59.71,73500.0,40.1971,40.2578,40.1567,40.2511,73500.0
2015-05-14 10:15:00,59.71,59.72,59.66,59.68,49700.0,40.2511,40.2578,40.2174,40.2308,49700.0
2015-05-14 10:20:00,59.69,59.7,59.63,59.64,38200.0,40.2376,40.2443,40.1971,40.2039,38200.0
2015-05-14 10:25:00,59.63,59.64,59.49,59.56,46100.0,40.1971,40.2039,40.1028,40.1499,46100.0
2015-05-14 10:30:00,59.57,59.64,59.56,59.59,52300.0,40.1567,40.2039,40.1499,40.1702,52300.0
2015-05-14 10:35:00,59.59,59.7,59.54,59.69,61400.0,40.1702,40.2443,40.1365,40.2376,61400.0
2015-05-14 10:40:00,59.69,59.71,59.66,59.7,58000.0,40.2376,40.2511,40.2174,40.2443,58000.0
2015-05-14 10:45:00,59.7,59.7,59.5,59.51,60900.0,40.2443,40.2443,40.1095,40.1162,60900.0
2015-05-14 10:50:00,59.51,59.64,59.49,59.61,49100.0,40.1162,40.2039,40.1028,40.1836,49100.0
2015-05-14 10:55:00,59.6,59.68,59.6,59.66,43400.0,40.1769,40.2308,40.1769,40.2174,43400.0
2015-05-14 11:00:00,59.67,59.78,59.63,59.78,125900.0,40.2241,40.2982,40.1971,40.2982,125900.0
2015-05-14 11:05:00,59.78,59.84,59.74,59.79,103100.0,40.2982,40.3387,40.2713,40.305,103100.0
2015-05-14 11:10:00,59.78,59.85,59.76,59.84,91900.0,40.2982,40.3454,40.2848,40.3387,91900.0
2015-05-14 11:15:00,59.85,59.85,59.64,59.64,44400.0,40.3454,40.3454,40.2039,40.2039,44400.0
2015-05-14 11:20:00,59.64,59.65,59.58,59.63,52500.0,40.2039,40.2106,40.1634,40.1971,52500.0
2015-05-14 11:25:00,59.63,59.72,59.62,59.7,76400.0,40.1971,40.2578,40.1904,40.2443,76400.0
2015-05-14 11:30:00,59.71,59.73,59.66,59.67,60900.0,40.2511,40.2645,40.2174,40.2241,60900.0
2015-05-14 11:35:00,59.66,59.75,59.64,59.7,120500.0,40.2174,40.278,40.2039,40.2443,120500.0
2015-05-14 11:40:00,59.71,59.78,59.7,59.77,53300.0,40.2511,40.2982,40.2443,40.2915,53300.0
2015-05-14 11:45:00,59.78,59.85,59.77,59.82,43300.0,40.2982,40.3454,40.2915,40.3252,43300.0
2015-05-14 11:50:00,59.83,59.92,59.83,59.86,71000.0,40.332,40.3926,40.332,40.3522,71000.0
2015-05-14 11:55:00,59.87,59.88,59.79,59.87,54600.0,40.3589,40.3657,40.305,40.3589,54600.0
2015-05-14 12:00:00,59.86,59.87,59.82,59.85,26400.0,40.3522,40.3589,40.3252,40.3454,26400.0
2015-05-14 12:05:00,59.84,59.85,59.75,59.77,32200.0,40.3387,40.3454,40.278,40.2915,32200.0
2015-05-14 12:10:00,59.75,59.81,59.71,59.75,54200.0,40.278,40.3185,40.2511,40.278,54200.0
2015-05-14 12:15:00,59.74,59.77,59.69,59.7,19100.0,40.2713,40.2915,40.2376,40.2443,19100.0
2015-05-14 12:20:00,59.71,59.76,59.71,59.73,15900.0,40.2511,40.2848,40.2511,40.2645,15900.0
2015-05-14 12:25:00,59.72,59.74,59.68,59.69,20600.0,40.2578,40.2713,40.2308,40.2376,20600.0
2015-05-14 12:30:00,59.69,59.73,59.67,59.68,26000.0,40.2376,40.2645,40.2241,40.2308,26000.0
2015-05-14 12:35:00,59.68,59.74,59.66,59.68,109100.0,40.2308,40.2713,40.2174,40.2308,109100.0
2015-05-14 12:40:00,59.68,59.69,59.56,59.59,33600.0,40.2308,40.2376,40.1499,40.1702,33600.0
2015-05-14 12:45:00,59.6,59.61,59.53,59.57,28300.0,40.1769,40.1836,40.1297,40.1567,28300.0
2015-05-14 12:50:00,59.57,59.64,59.57,59.59,18300.0,40.1567,40.2039,40.1567,40.1702,18300.0
2015-05-14 12:55:00,59.58,59.65,59.58,59.65,15500.0,40.1634,40.2106,40.1634,40.2106,15500.0
2015-05-14 13:00:00,59.64,59.72,59.64,59.7,91900.0,40.2039,40.2578,40.2039,40.2443,91900.0
2015-05-14 13:05:00,59.72,59.82,59.71,59.74,31500.0,40.2578,40.3252,40.2511,40.2713,31500.0
2015-05-14 13:10:00,59.73,59.75,59.59,59.6,32200.0,40.2645,40.278,40.1702,40.1769,32200.0
2015-05-14 13:15:00,59.59,59.6,59.53,59.53,24000.0,40.1702,40.1769,40.1297,40.1297,24000.0
2015-05-14 13:20:00,59.53,59.54,59.49,59.53,51600.0,40.1297,40.1365,40.1028,40.1297,51600.0
2015-05-14 13:25:00,59.53,59.57,59.52,59.54,45300.0,40.1297,40.1567,40.123,40.1365,45300.0
2015-05-14 13:30:00,59.55,59.62,59.49,59.62,50900.0,40.1432,40.1904,40.1028,40.1904,50900.0
2015-05-14 13:35:00,59.63,59.75,59.63,59.73,37300.0,40.1971,40.278,40.1971,40.2645,37300.0
2015-05-14 13:40:00,59.74,59.76,59.67,59.68,33500.0,40.2713,40.2848,40.2241,40.2308,33500.0
2015-05-14 13:45:00,59.68,59.78,59.68,59.77,30200.0,40.2308,40.2982,40.2308,40.2915,30200.0
2015-05-14 13:50:00,59.77,59.8,59.69,59.69,51300.0,40.2915,40.3117,40.2376,40.2376,51300.0
2015-05-14 13:55:00,59.69,59.7,59.64,59.65,29600.0,40.2376,40.2443,40.2039,40.2106,29600.0
2015-05-14 14:00:00,59.64,59.65,59.6,59.6,35600.0,40.2039,40.2106,40.1769,40.1769,35600.0
2015-05-14 14:05:00,59.6,59.72,59.6,59.67,43900.0,40.1769,40.2578,40.1769,40.2241,43900.0
2015-05-14 14:10:00,59.66,59.75,59.66,59.7,34100.0,40.2174,40.278,40.2174,40.2443,34100.0
2015-05-14 14:15:00,59.71,59.75,59.7,59.73,19000.0,40.2511,40.278,40.2443,40.2645,19000.0
2015-05-14 14:20:00,59.73,59.85,59.71,59.8,33000.0,40.2645,40.3454,40.2511,40.3117,33000.0
2015-05-14 14:25:00,59.81,59.85,59.79,59.8,47400.0,40.3185,40.3454,40.305,40.3117,47400.0
2015-05-14 14:30:00,59.8,59.84,59.75,59.76,40600.0,40.3117,40.3387,40.278,40.2848,40600.0
2015-05-14 14:35:00,59.76,59.79,59.74,59.76,31300.0,40.2848,40.305,40.2713,40.2848,31300.0
2015-05-14 14:40:00,59.75,59.76,59.71,59.71,49900.0,40.278,40.2848,40.2511,40.2511,49900.0
2015-05-14 14:45:00,59.72,59.77,59.71,59.77,57300.0,40.2578,40.2915,40.2511,40.2915,57300.0
2015-05-14 14:50:00,59.77,59.8,59.71,59.75,28700.0,40.2915,40.3117,40.2511,40.278,28700.0
2015-05-14 14:55:00,59.75,59.79,59.74,59.79,26400.0,40.278,40.305,40.2713,40.305,26400.0
2015-05-14 15:00:00,59.79,59.85,59.78,59.85,53700.0,40.305,40.3454,40.2982,40.3454,53700.0
2015-05-14 15:05:00,59.84,59.85,59.81,59.84,53500.0,40.3387,40.3454,40.3185,40.3387,53500.0
2015-05-14 15:10:00,59.85,59.89,59.82,59.89,48200.0,40.3454,40.3724,40.3252,40.3724,48200.0
2015-05-14 15:15:00,59.89,59.89,59.86,59.87,48200.0,40.3724,40.3724,40.3522,40.3589,48200.0
2015-05-14 15:20:00,59.88,59.9,59.87,59.89,47400.0,40.3657,40.3791,40.3589,40.3724,47400.0
2015-05-14 15:25:00,59.89,59.89,59.83,59.84,80300.0,40.3724,40.3724,40.332,40.3387,80300.0
2015-05-14 15:30:00,59.84,59.9,59.84,59.88,91900.0,40.3387,40.3791,40.3387,40.3657,91900.0
2015-05-14 15:35:00,59.88,59.88,59.79,59.8,63200.0,40.3657,40.3657,40.305,40.3117,63200.0
2015-05-14 15:40:00,59.81,59.82,59.75,59.77,56600.0,40.3185,40.3252,40.278,40.2915,56600.0
2015-05-14 15:45:00,59.76,59.81,59.74,59.78,128000.0,40.2848,40.3185,40.2713,40.2982,128000.0
2015-05-14 15:50:00,59.79,59.81,59.76,59.77,111700.0,40.305,40.3185,40.2848,40.2915,111700.0
2015-05-14 15:55:00,59.76,59.78,59.74,59.78,248000.0,40.2848,40.2982,40.2713,40.2982,248000.0
2015-05-15 09:30:00,59.68,59.7,59.02,59.29,240400.0,40.2308,40.2443,39.7859,39.9679,240400.0
2015-05-15 09:35:00,59.35,59.79,59.26,59.62,64900.0,40.0084,40.305,39.9477,40.1904,64900.0
2015-05-15 09:40:00,59.61,59.85,59.49,59.85,45100.0,40.1836,40.3454,40.1028,40.3454,45100.0
2015-05-15 09:45:00,59.89,59.97,59.8,59.89,65100.0,40.3724,40.4263,40.3117,40.3724,65100.0
2015-05-15 09:50:00,59.9,59.95,59.74,59.78,43900.0,40.3791,40.4128,40.2713,40.2982,43900.0
2015-05-15 09:55:00,59.77,60.04,59.77,60.01,80300.0,40.2915,40.4735,40.2915,40.4533,80300.0
2015-05-15 10:00:00,60.0,60.01,59.92,59.94,72300.0,40.4465,40.4533,40.3926,40.4061,72300.0
2015-05-15 10:05:00,59.96,60.0,59.92,59.97,84100.0,40.4196,40.4465,40.3926,40.4263,84100.0
2015-05-15 10:10:00,59.97,60.12,59.96,60.02,59600.0,40.4263,40.5274,40.4196,40.46,59600.0
2015-05-15 10:15:00,60.03,60.14,60.02,60.04,35700.0,40.4668,40.5409,40.46,40.4735,35700.0
2015-05-15 10:20:00,60.04,60.07,59.95,59.98,49500.0,40.4735,40.4937,40.4128,40.4331,49500.0
2015-05-15 10:25:00,59.98,60.0,59.95,59.99,28900.0,40.4331,40.4465,40.4128,40.4398,28900.0
2015-05-15 10:30:00,59.99,60.01,59.93,59.96,41000.0,40.4398,40.4533,40.3994,40.4196,41000.0
2015-05-15 10:35:00,59.96,59.96,59.92,59.95,65800.0,40.4196,40.4196,40.3926,40.4128,65800.0
2015-05-15 10:40:00,59.96,60.05,59.93,59.99,175600.0,40.4196,40.4803,40.3994,40.4398,175600.0
2015-05-15 10:45:00,60.0,60.1,59.96,60.09,52900.0,40.4465,40.514,40.4196,40.5072,52900.0
2015-05-15 10:50:00,60.09,60.1,59.8,59.91,163500.0,40.5072,40.514,40.3117,40.3859,163500.0
2015-05-15 10:55:00,59.92,59.93,59.77,59.81,39800.0,40.3926,40.3994,40.2915,40.3185,39800.0
2015-05-15 11:00:00,59.78,59.81,59.53,59.56,75800.0,40.2982,40.3185,40.1297,40.1499,75800.0
2015-05-15 11:05:00,59.54,59.54,59.44,59.46,105500.0,40.1365,40.1365,40.069,40.0825,105500.0
2015-05-15 11:10:00,59.47,59.53,59.46,59.5,28000.0,40.0893,40.1297,40.0825,40.1095,28000.0
2015-05-15 11:15:00,59.5,59.53,59.39,59.39,141600.0,40.1095,40.1297,40.0353,40.0353,141600.0
2015-05-15 11:20:00,59.38,59.48,59.38,59.43,37500.0,40.0286,40.096,40.0286,40.0623,37500.0
2015-05-15 11:25:00,59.42,59.47,59.35,59.47,33500.0,40.0556,40.0893,40.0084,40.0893,33500.0
2015-05-15 11:30:00,59.47,59.49,59.39,59.42,16500.0,40.0893,40.1028,40.0353,40.0556,16500.0
2015-05-15 11:35:00,59.43,59.46,59.38,59.43,35300.0,40.0623,40.0825,40.0286,40.0623,35300.0
2015-05-15 11:40:00,59.42,59.49,59.38,59.48,25500.0,40.0556,40.1028,40.0286,40.096,25500.0
2015-05-15 11:45:00,59.48,59.5,59.4,59.43,31700.0,40.096,40.1095,40.0421,40.0623,31700.0
2015-05-15 11:50:00,59.42,59.57,59.42,59.53,31800.0,40.0556,40.1567,40.0556,40.1297,31800.0
2015-05-15 11:55:00,59.53,59.62,59.52,59.58,70200.0,40.1297,40.1904,40.123,40.1634,70200.0
2015-05-15 12:00:00,59.59,59.67,59.56,59.61,35500.0,40.1702,40.2241,40.1499,40.1836,35500.0
2015-05-15 12:05:00,59.61,59.65,59.6,59.64,22300.0,40.1836,40.2106,40.1769,40.2039,22300.0
2015-05-15 12:10:00,59.64,59.71,59.62,59.71,24600.0,40.2039,40.2511,40.1904,40.2511,24600.0
2015-05-15 12:15:00,59.72,59.76,59.7,59.7,33200.0,40.2578,40.2848,40.2443,40.2443,33200.0
2015-05-15 12:20:00,59.7,59.83,59.7,59.8,47600.0,40.2443,40.332,40.2443,40.3117,47600.0
2015-05-15 12:25:00,59.8,59.82,59.77,59.77,22700.0,40.3117,40.3252,40.2915,40.2915,22700.0
2015-05-15 12:30:00,59.75,59.78,59.69,59.78,17700.0,40.278,40.2982,40.2376,40.2982,17700.0
2015-05-15 12:35:00,59.77,59.79,59.69,59.7,22000.0,40.2915,40.305,40.2376,40.2443,22000.0
2015-05-15 12:40:00,59.7,59.72,59.65,59.67,15800.0,40.2443,40.2578,40.2106,40.2241,15800.0
2015-05-15 12:45:00,59.67,59.7,59.65,59.67,24400.0,40.2241,40.2443,40.2106,40.2241,24400.0
2015-05-15 12:50:00,59.68,59.75,59.67,59.71,20100.0,40.2308,40.278,40.2241,40.2511,20100.0
2015-05-15 12:55:00,59.72,59.79,59.72,59.77,15400.0,40.2578,40.305,40.2578,40.2915,15400.0
2015-05-15 13:00:00,59.76,59.77,59.73,59.75,36000.0,40.2848,40.2915,40.2645,40.278,36000.0
2015-05-15 13:05:00,59.75,59.79,59.74,59.75,21700.0,40.278,40.305,40.2713,40.278,21700.0
2015-05-15 13:10:00,59.74,59.74,59.59,59.68,78000.0,40.2713,40.2713,40.1702,40.2308,78000.0
2015-05-15 13:15:00,59.69,59.71,59.61,59.63,31700.0,40.2376,40.2511,40.1836,40.1971,31700.0
2015-05-15 13:20:00,59.62,59.68,59.62,59.68,25600.0,40.1904,40.2308,40.1904,40.2308,25600.0
2015-05-15 13:25:00,59.68,59.68,59.6,59.61,28600.0,40.2308,40.2308,40.1769,40.1836,28600.0
2015-05-15 13:30:00,59.61,59.61,59.53,59.6,26900.0,40.1836,40.1836,40.1297,40.1769,26900.0
2015-05-15 13:35:00,59.6,59.62,59.56,59.56,28000.0,40.1769,40.1904,40.1499,40.1499,28000.0
2015-05-15 13:40:00,59.56,59.61,59.55,59.61,23200.0,40.1499,40.1836,40.1432,40.1836,23200.0
2015-05-15 13:45:00,59.61,59.62,59.56,59.6,27400.0,40.1836,40.1904,40.1499,40.1769,27400.0
2015-05-15 13:50:00,59.6,59.7,59.6,59.69,41500.0,40.1769,40.2443,40.1769,40.2376,41500.0
2015-05-15 13:55:00,59.68,59.71,59.67,59.68,46900.0,40.2308,40.2511,40.2241,40.2308,46900.0
2015-05-15 14:00:00,59.68,59.68,59.57,59.65,40600.0,40.2308,40.2308,40.1567,40.2106,40600.0
2015-05-15 14:05:00,59.65,59.65,59.53,59.54,20400.0,40.2106,40.2106,40.1297,40.1365,20400.0
2015-05-15 14:10:00,59.54,59.6,59.53,59.59,17600.0,40.1365,40.1769,40.1297,40.1702,17600.0
2015-05-15 14:15:00,59.6,59.62,59.58,59.62,26300.0,40.1769,40.1904,40.1634,40.1904,26300.0
2015-05-15 14:20:00,59.61,59.63,59.58,59.62,44000.0,40.1836,40.1971,40.1634,40.1904,44000.0
2015-05-15 14:25:00,59.62,59.68,59.59,59.68,19200.0,40.1904,40.2308,40.1702,40.2308,19200.0
2015-05-15 14:30:00,59.68,59.85,59.68,59.79,61900.0,40.2308,40.3454,40.2308,40.305,61900.0
2015-05-15 14:35:00,59.79,59.85,59.79,59.82,35300.0,40.305,40.3454,40.305,40.3252,35300.0
2015-05-15 14:40:00,59.83,59.92,59.83,59.9,33600.0,40.332,40.3926,40.332,40.3791,33600.0
2015-05-15 14:45:00,59.9,59.93,59.81,59.82,30300.0,40.3791,40.3994,40.3185,40.3252,30300.0
2015-05-15 14:50:00,59.82,59.9,59.81,59.9,32000.0,40.3252,40.3791,40.3185,40.3791,32000.0
2015-05-15 14:55:00,59.89,59.94,59.89,59.93,23000.0,40.3724,40.4061,40.3724,40.3994,23000.0
2015-05-15 15:00:00,59.93,59.94,59.81,59.81,49600.0,40.3994,40.4061,40.3185,40.3185,49600.0
2015-05-15 15:05:00,59.82,59.82,59.78,59.78,44900.0,40.3252,40.3252,40.2982,40.2982,44900.0
2015-05-15 15:10:00,59.78,59.83,59.78,59.82,34600.0,40.2982,40.332,40.2982,40.3252,34600.0
2015-05-15 15:15:00,59.82,59.83,59.75,59.75,30200.0,40.3252,40.332,40.278,40.278,30200.0
2015-05-15 15:20:00,59.75,59.76,59.72,59.73,19600.0,40.278,40.2848,40.2578,40.2645,19600.0
2015-05-15 15:25:00,59.72,59.73,59.66,59.66,20800.0,40.2578,40.2645,40.2174,40.2174,20800.0
2015-05-15 15:30:00,59.66,59.68,59.62,59.67,52100.0,40.2174,40.2308,40.1904,40.2241,52100.0
2015-05-15 15:35:00,59.66,59.76,59.64,59.69,177500.0,40.2174,40.2848,40.2039,40.2376,177500.0
2015-05-15 15:40:00,59.7,59.72,59.69,59.71,35400.0,40.2443,40.2578,40.2376,40.2511,35400.0
2015-05-15 15:45:00,59.71,59.76,59.69,59.7,108400.0,40.2511,40.2848,40.2376,40.2443,108400.0
2015-05-15 15:50:00,59.7,59.71,59.67,59.68,103000.0,40.2443,40.2511,40.2241,40.2308,103000.0
2015-05-15 15:55:00,59.68,59.69,59.59,59.63,258700.0,40.2308,40.2376,40.1702,40.1971,258700.0
2015-05-18 09:30:00,59.56,59.77,59.5,59.5,108300.0,40.1499,40.2915,40.1095,40.1095,108300.0
2015-05-18 09:35:00,59.51,59.61,59.26,59.43,96200.0,40.1162,40.1836,39.9477,40.0623,96200.0
2015-05-18 09:40:00,59.44,59.79,59.42,59.75,71200.0,40.069,40.305,40.0556,40.278,71200.0
2015-05-18 09:45:00,59.75,59.93,59.69,59.88,62100.0,40.278,40.3994,40.2376,40.3657,62100.0
2015-05-18 09:50:00,59.89,60.08,59.79,60.04,78900.0,40.3724,40.5005,40.305,40.4735,78900.0
2015-05-18 09:55:00,60.08,60.37,60.05,60.34,102300.0,40.5005,40.696,40.4803,40.6757,102300.0
2015-05-18 10:00:00,60.34,60.43,60.32,60.33,72300.0,40.6757,40.7364,40.6623,40.669,72300.0
2015-05-18 10:05:00,60.33,60.54,60.28,60.41,107900.0,40.669,40.8106,40.6353,40.7229,107900.0
2015-05-18 10:10:00,60.44,60.47,60.19,60.25,66200.0,40.7432,40.7634,40.5746,40.6151,66200.0
2015-05-18 10:15:00,60.26,60.33,60.18,60.22,58200.0,40.6218,40.669,40.5679,40.5949,58200.0
2015-05-18 10:20:00,60.21,60.29,60.17,60.24,25000.0,40.5881,40.642,40.5611,40.6083,25000.0
2015-05-18 10:25:00,60.24,60.26,60.18,60.19,28800.0,40.6083,40.6218,40.5679,40.5746,28800.0
2015-05-18 10:30:00,60.2,60.33,60.19,60.33,23900.0,40.5814,40.669,40.5746,40.669,23900.0
2015-05-18 10:35:00,60.32,60.33,60.25,60.28,30300.0,40.6623,40.669,40.6151,40.6353,30300.0
2015-05-18 10:40:00,60.28,60.29,60.17,60.21,28400.0,40.6353,40.642,40.5611,40.5881,28400.0
2015-05-18 10:45:00,60.22,60.32,60.17,60.21,32000.0,40.5949,40.6623,40.5611,40.5881,32000.0
2015-05-18 10:50:00,60.21,60.29,60.2,60.26,45500.0,40.5881,40.642,40.5814,40.6218,45500.0
2015-05-18 10:55:00,60.27,60.32,60.2,60.28,92000.0,40.6286,40.6623,40.5814,40.6353,92000.0
2015-05-18 11:00:00,60.29,60.3,60.13,60.17,51000.0,40.642,40.6488,40.5342,40.5611,51000.0
2015-05-18 11:05:00,60.19,60.2,60.12,60.17,19100.0,40.5746,40.5814,40.5274,40.5611,19100.0
2015-05-18 11:10:00,60.18,60.24,60.16,60.24,20900.0,40.5679,40.6083,40.5544,40.6083,20900.0
2015-05-18 11:15:00,60.24,60.25,60.1,60.15,23600.0,40.6083,40.6151,40.514,40.5477,23600.0
2015-05-18 11:20:00,60.16,60.17,60.08,60.17,27600.0,40.5544,40.5611,40.5005,40.5611,27600.0
2015-05-18 11:25:00,60.17,60.29,60.17,60.28,18600.0,40.5611,40.642,40.5611,40.6353,18600.0
2015-05-18 11:30:00,60.28,60.3,60.24,60.29,22100.0,40.6353,40.6488,40.6083,40.642,22100.0
2015-05-18 11:35:00,60.3,60.37,60.29,60.36,25500.0,40.6488,40.696,40.642,40.6892,25500.0
2015-05-18 11:40:00,60.36,60.41,60.36,60.41,29700.0,40.6892,40.7229,40.6892,40.7229,29700.0
2015-05-18 11:45:00,60.41,60.48,60.4,60.47,33000.0,40.7229,40.7701,40.7162,40.7634,33000.0
2015-05-18 11:50:00,60.48,60.56,60.45,60.47,50600.0,40.7701,40.8241,40.7499,40.7634,50600.0
2015-05-18 11:55:00,60.47,60.52,60.44,60.52,30400.0,40.7634,40.7971,40.7432,40.7971,30400.0
2015-05-18 12:00:00,60.51,60.53,60.44,60.48,27600.0,40.7903,40.8038,40.7432,40.7701,27600.0
2015-05-18 12:05:00,60.49,60.5,60.37,60.38,20500.0,40.7769,40.7836,40.696,40.7027,20500.0
2015-05-18 12:10:00,60.37,60.44,60.37,60.41,17300.0,40.696,40.7432,40.696,40.7229,17300.0
2015-05-18 12:15:00,60.42,60.42,60.36,60.41,14900.0,40.7297,40.7297,40.6892,40.7229,14900.0
2015-05-18 12:20:00,60.4,60.5,60.4,60.44,20800.0,40.7162,40.7836,40.7162,40.7432,20800.0
2015-05-18 12:25:00,60.44,60.45,60.38,60.38,17500.0,40.7432,40.7499,40.7027,40.7027,17500.0
2015-05-18 12:30:00,60.39,60.39,60.36,60.38,14800.0,40.7095,40.7095,40.6892,40.7027,14800.0
2015-05-18 12:35:00,60.37,60.4,60.35,60.38,20400.0,40.696,40.7162,40.6825,40.7027,20400.0
2015-05-18 12:40:00,60.39,60.39,60.33,60.36,25700.0,40.7095,40.7095,40.669,40.6892,25700.0
2015-05-18 12:45:00,60.36,60.5,60.36,60.5,28900.0,40.6892,40.7836,40.6892,40.7836,28900.0
2015-05-18 12:50:00,60.5,60.51,60.42,60.51,57200.0,40.7836,40.7903,40.7297,40.7903,57200.0
2015-05-18 12:55:00,60.51,60.52,60.4,60.4,22400.0,40.7903,40.7971,40.7162,40.7162,22400.0
2015-05-18 13:00:00,60.41,60.43,60.37,60.41,13700.0,40.7229,40.7364,40.696,40.7229,13700.0
2015-05-18 13:05:00,60.42,60.49,60.36,60.49,25500.0,40.7297,40.7769,40.6892,40.7769,25500.0
2015-05-18 13:10:00,60.49,60.5,60.39,60.44,36800.0,40.7769,40.7836,40.7095,40.7432,36800.0
2015-05-18 13:15:00,60.44,60.52,60.42,60.5,46700.0,40.7432,40.7971,40.7297,40.7836,46700.0
2015-05-18 13:20:00,60.51,60.52,60.44,60.5,29000.0,40.7903,40.7971,40.7432,40.7836,29000.0
2015-05-18 13:25:00,60.5,60.52,60.47,60.51,30900.0,40.7836,40.7971,40.7634,40.7903,30900.0
2015-05-18 13:30:00,60.51,60.52,60.49,60.51,52700.0,40.7903,40.7971,40.7769,40.7903,52700.0
2015-05-18 13:35:00,60.51,60.51,60.47,60.48,15900.0,40.7903,40.7903,40.7634,40.7701,15900.0
2015-05-18 13:40:00,60.48,60.51,60.43,60.43,23700.0,40.7701,40.7903,40.7364,40.7364,23700.0
2015-05-18 13:45:00,60.43,60.45,60.36,60.4,29200.0,40.7364,40.7499,40.6892,40.7162,29200.0
2015-05-18 13:50:00,60.4,60.4,60.28,60.29,53900.0,40.7162,40.7162,40.6353,40.642,53900.0
2015-05-18 13:55:00,60.3,60.33,60.29,60.31,27100.0,40.6488,40.669,40.642,40.6555,27100.0
2015-05-18 14:00:00,60.31,60.4,60.31,60.4,45300.0,40.6555,40.7162,40.6555,40.7162,45300.0
2015-05-18 14:05:00,60.42,60.5,60.4,60.49,31000.0,40.7297,40.7836,40.7162,40.7769,31000.0
2015-05-18 14:10:00,60.49,60.51,60.43,60.45,35400.0,40.7769,40.7903,40.7364,40.7499,35400.0
2015-05-18 14:15:00,60.45,60.51,60.45,60.5,24000.0,40.7499,40.7903,40.7499,40.7836,24000.0
2015-05-18 14:20:00,60.5,60.52,60.48,60.51,28300.0,40.7836,40.7971,40.7701,40.7903,28300.0
2015-05-18 14:25:00,60.5,60.52,60.45,60.5,28900.0,40.7836,40.7971,40.7499,40.7836,28900.0
2015-05-18 14:30:00,60.5,60.51,60.47,60.49,20700.0,40.7836,40.7903,40.7634,40.7769,20700.0
2015-05-18 14:35:00,60.48,60.52,60.48,60.51,34400.0,40.7701,40.7971,40.7701,40.7903,34400.0
2015-05-18 14:40:00,60.51,60.52,60.49,60.51,32200.0,40.7903,40.7971,40.7769,40.7903,32200.0
2015-05-18 14:45:00,60.5,60.52,60.48,60.49,42000.0,40.7836,40.7971,40.7701,40.7769,42000.0
2015-05-18 14:50:00,60.49,60.51,60.47,60.5,20400.0,40.7769,40.7903,40.7634,40.7836,20400.0
2015-05-18 14:55:00,60.5,60.51,60.48,60.5,23100.0,40.7836,40.7903,40.7701,40.7836,23100.0
2015-05-18 15:00:00,60.51,60.52,60.48,60.48,38600.0,40.7903,40.7971,40.7701,40.7701,38600.0
2015-05-18 15:05:00,60.49,60.51,60.46,60.48,35400.0,40.7769,40.7903,40.7566,40.7701,35400.0
2015-05-18 15:10:00,60.48,60.5,60.47,60.49,33100.0,40.7701,40.7836,40.7634,40.7769,33100.0
2015-05-18 15:15:00,60.49,60.52,60.47,60.49,56100.0,40.7769,40.7971,40.7634,40.7769,56100.0
2015-05-18 15:20:00,60.5,60.51,60.46,60.5,42200.0,40.7836,40.7903,40.7566,40.7836,42200.0
2015-05-18 15:25:00,60.5,60.52,60.48,60.52,53000.0,40.7836,40.7971,40.7701,40.7971,53000.0
2015-05-18 15:30:00,60.51,60.51,60.46,60.5,56700.0,40.7903,40.7903,40.7566,40.7836,56700.0
2015-05-18 15:35:00,60.49,60.5,60.46,60.48,54600.0,40.7769,40.7836,40.7566,40.7701,54600.0
2015-05-18 15:40:00,60.47,60.48,60.42,60.44,64800.0,40.7634,40.7701,40.7297,40.7432,64800.0
2015-05-18 15:45:00,60.43,60.47,60.42,60.47,81300.0,40.7364,40.7634,40.7297,40.7634,81300.0
2015-05-18 15:50:00,60.47,60.47,60.42,60.42,67300.0,40.7634,40.7634,40.7297,40.7297,67300.0
2015-05-18 15:55:00,60.42,60.44,60.4,60.41,188500.0,40.7297,40.7432,40.7162,40.7229,188500.0
2015-05-19 09:30:00,60.2,60.5,60.17,60.34,147000.0,40.5814,40.7836,40.5611,40.6757,147000.0
2015-05-19 09:35:00,60.23,60.31,59.86,60.31,71600.0,40.6016,40.6555,40.3522,40.6555,71600.0
2015-05-19 09:40:00,60.32,60.56,60.21,60.47,52200.0,40.6623,40.8241,40.5881,40.7634,52200.0
2015-05-19 09:45:00,60.46,60.51,60.25,60.43,58900.0,40.7566,40.7903,40.6151,40.7364,58900.0
2015-05-19 09:50:00,60.43,60.58,60.43,60.48,80500.0,40.7364,40.8375,40.7364,40.7701,80500.0
2015-05-19 09:55:00,60.48,60.59,60.41,60.58,49900.0,40.7701,40.8443,40.7229,40.8375,49900.0
2015-05-19 10:00:00,60.58,60.72,60.57,60.68,160800.0,40.8375,40.9319,40.8308,40.9049,160800.0
2015-05-19 10:05:00,60.69,60.69,60.63,60.63,71200.0,40.9117,40.9117,40.8712,40.8712,71200.0
2015-05-19 10:10:00,60.63,60.67,60.6,60.62,35500.0,40.8712,40.8982,40.851,40.8645,35500.0
2015-05-19 10:15:00,60.62,60.63,60.49,60.62,83000.0,40.8645,40.8712,40.7769,40.8645,83000.0
2015-05-19 10:20:00,60.62,60.62,60.4,60.43,73700.0,40.8645,40.8645,40.7162,40.7364,73700.0
2015-05-19 10:25:00,60.42,60.5,60.31,60.32,140700.0,40.7297,40.7836,40.6555,40.6623,140700.0
2015-05-19 10:30:00,60.33,60.49,60.3,60.49,42500.0,40.669,40.7769,40.6488,40.7769,42500.0
2015-05-19 10:35:00,60.49,60.65,60.49,60.64,34700.0,40.7769,40.8847,40.7769,40.878,34700.0
2015-05-19 10:40:00,60.63,60.64,60.55,60.63,39900.0,40.8712,40.878,40.8173,40.8712,39900.0
2015-05-19 10:45:00,60.64,60.64,60.48,60.48,32300.0,40.878,40.878,40.7701,40.7701,32300.0
2015-05-19 10:50:00,60.48,60.5,60.36,60.36,53300.0,40.7701,40.7836,40.6892,40.6892,53300.0
2015-05-19 10:55:00,60.36,60.36,60.23,60.23,50400.0,40.6892,40.6892,40.6016,40.6016,50400.0
2015-05-19 11:00:00,60.23,60.37,60.22,60.37,27100.0,40.6016,40.696,40.5949,40.696,27100.0
2015-05-19 11:05:00,60.36,60.45,60.33,60.44,30400.0,40.6892,40.7499,40.669,40.7432,30400.0
2015-05-19 11:10:00,60.43,60.48,60.39,60.48,39700.0,40.7364,40.7701,40.7095,40.7701,39700.0
2015-05-19 11:15:00,60.47,60.54,60.47,60.51,32600.0,40.7634,40.8106,40.7634,40.7903,32600.0
2015-05-19 11:20:00,60.52,60.54,60.46,60.46,26200.0,40.7971,40.8106,40.7566,40.7566,26200.0
2015-05-19 11:25:00,60.46,60.56,60.43,60.45,33000.0,40.7566,40.8241,40.7364,40.7499,33000.0
2015-05-19 11:30:00,60.45,60.5,60.42,60.45,21500.0,40.7499,40.7836,40.7297,40.7499,21500.0
2015-05-19 11:35:00,60.45,60.46,60.35,60.36,21200.0,40.7499,40.7566,40.6825,40.6892,21200.0
2015-05-19 11:40:00,60.36,60.39,60.28,60.31,35100.0,40.6892,40.7095,40.6353,40.6555,35100.0
2015-05-19 11:45:00,60.31,60.37,60.29,60.35,19700.0,40.6555,40.696,40.642,40.6825,19700.0
2015-05-19 11:50:00,60.34,60.36,60.27,60.28,20000.0,40.6757,40.6892,40.6286,40.6353,20000.0
2015-05-19 11:55:00,60.29,60.33,60.28,60.29,12900.0,40.642,40.669,40.6353,40.642,12900.0
2015-05-19 12:00:00,60.29,60.29,60.19,60.22,36200.0,40.642,40.642,40.5746,40.5949,36200.0
2015-05-19 12:05:00,60.21,60.26,60.17,60.21,23700.0,40.5881,40.6218,40.5611,40.5881,23700.0
2015-05-19 12:10:00,60.23,60.32,60.23,60.32,9900.0,40.6016,40.6623,40.6016,40.6623,9900.0
2015-05-19 12:15:00,60.32,60.32,60.23,60.25,11900.0,40.6623,40.6623,40.6016,40.6151,11900.0
2015-05-19 12:20:00,60.25,60.25,60.22,60.24,10300.0,40.6151,40.6151,40.5949,40.6083,10300.0
2015-05-19 12:25:00,60.24,60.29,60.24,60.27,15100.0,40.6083,40.642,40.6083,40.6286,15100.0
2015-05-19 12:30:00,60.27,60.28,60.24,60.27,11300.0,40.6286,40.6353,40.6083,40.6286,11300.0
2015-05-19 12:35:00,60.27,60.27,60.18,60.18,19700.0,40.6286,40.6286,40.5679,40.5679,19700.0
2015-05-19 12:40:00,60.18,60.2,60.08,60.14,40500.0,40.5679,40.5814,40.5005,40.5409,40500.0
2015-05-19 12:45:00,60.14,60.15,60.08,60.1,49600.0,40.5409,40.5477,40.5005,40.514,49600.0
2015-05-19 12:50:00,60.11,60.13,60.06,60.11,21200.0,40.5207,40.5342,40.487,40.5207,21200.0
2015-05-19 12:55:00,60.11,60.14,60.08,60.08,18400.0,40.5207,40.5409,40.5005,40.5005,18400.0
2015-05-19 13:00:00,60.07,60.09,60.02,60.04,34400.0,40.4937,40.5072,40.46,40.4735,34400.0
2015-05-19 13:05:00,60.05,60.1,60.05,60.07,12600.0,40.4803,40.514,40.4803,40.4937,12600.0
2015-05-19 13:10:00,60.07,60.08,60.0,60.03,33800.0,40.4937,40.5005,40.4465,40.4668,33800.0
2015-05-19 13:15:00,60.03,60.16,60.03,60.16,41600.0,40.4668,40.5544,40.4668,40.5544,41600.0
2015-05-19 13:20:00,60.16,60.18,60.16,60.16,17400.0,40.5544,40.5679,40.5544,40.5544,17400.0
2015-05-19 13:25:00,60.16,60.17,60.1,60.16,27500.0,40.5544,40.5611,40.514,40.5544,27500.0
2015-05-19 13:30:00,60.16,60.28,60.15,60.28,66700.0,40.5544,40.6353,40.5477,40.6353,66700.0
2015-05-19 13:35:00,60.28,60.28,60.24,60.27,9200.0,40.6353,40.6353,40.6083,40.6286,9200.0
2015-05-19 13:40:00,60.26,60.28,60.21,60.27,16400.0,40.6218,40.6353,40.5881,40.6286,16400.0
2015-05-19 13:45:00,60.27,60.34,60.26,60.34,17500.0,40.6286,40.6757,40.6218,40.6757,17500.0
2015-05-19 13:50:00,60.34,60.35,60.29,60.29,18700.0,40.6757,40.6825,40.642,40.642,18700.0
2015-05-19 13:55:00,60.28,60.33,60.26,60.33,17500.0,40.6353,40.669,40.6218,40.669,17500.0
2015-05-19 14:00:00,60.32,60.34,60.31,60.33,23700.0,40.6623,40.6757,40.6555,40.669,23700.0
2015-05-19 14:05:00,60.32,60.35,60.31,60.34,26600.0,40.6623,40.6825,40.6555,40.6757,26600.0
2015-05-19 14:10:00,60.34,60.36,60.33,60.34,18900.0,40.6757,40.6892,40.669,40.6757,18900.0
2015-05-19 14:15:00,60.34,60.34,60.23,60.23,29300.0,40.6757,40.6757,40.6016,40.6016,29300.0
2015-05-19 14:20:00,60.23,60.24,60.17,60.17,23700.0,40.6016,40.6083,40.5611,40.5611,23700.0
2015-05-19 14:25:00,60.17,60.18,60.14,60.14,26600.0,40.5611,40.5679,40.5409,40.5409,26600.0
2015-05-19 14:30:00,60.15,60.15,60.1,60.11,28400.0,40.5477,40.5477,40.514,40.5207,28400.0
2015-05-19 14:35:00,60.11,60.11,59.98,60.0,56400.0,40.5207,40.5207,40.4331,40.4465,56400.0
2015-05-19 14:40:00,59.99,60.01,59.98,59.99,33600.0,40.4398,40.4533,40.4331,40.4398,33600.0
2015-05-19 14:45:00,59.99,60.06,59.99,60.05,35700.0,40.4398,40.487,40.4398,40.4803,35700.0
2015-05-19 14:50:00,60.05,60.08,60.04,60.08,36100.0,40.4803,40.5005,40.4735,40.5005,36100.0
2015-05-19 14:55:00,60.08,60.13,60.08,60.11,25300.0,40.5005,40.5342,40.5005,40.5207,25300.0
2015-05-19 15:00:00,60.1,60.11,60.01,60.02,45700.0,40.514,40.5207,40.4533,40.46,45700.0
2015-05-19 15:05:00,60.02,60.02,59.93,59.93,56100.0,40.46,40.46,40.3994,40.3994,56100.0
2015-05-19 15:10:00,59.9,59.93,59.82,59.86,77500.0,40.3791,40.3994,40.3252,40.3522,77500.0
2015-05-19 15:15:00,59.86,59.92,59.85,59.87,55400.0,40.3522,40.3926,40.3454,40.3589,55400.0
2015-05-19 15:20:00,59.87,59.87,59.83,59.84,53300.0,40.3589,40.3589,40.332,40.3387,53300.0
2015-05-19 15:25:00,59.84,59.84,59.76,59.79,70800.0,40.3387,40.3387,40.2848,40.305,70800.0
2015-05-19 15:30:00,59.8,59.87,59.8,59.86,63900.0,40.3117,40.3589,40.3117,40.3522,63900.0
2015-05-19 15:35:00,59.86,59.93,59.85,59.93,58600.0,40.3522,40.3994,40.3454,40.3994,58600.0
2015-05-19 15:40:00,59.93,59.93,59.84,59.84,58800.0,40.3994,40.3994,40.3387,40.3387,58800.0
2015-05-19 15:45:00,59.85,59.89,59.82,59.89,111700.0,40.3454,40.3724,40.3252,40.3724,111700.0
2015-05-19 15:50:00,59.89,59.9,59.87,59.88,115600.0,40.3724,40.3791,40.3589,40.3657,115600.0
2015-05-19 15:55:00,59.88,59.92,59.86,59.9,314400.0,40.3657,40.3926,40.3522,40.3791,314400.0
2015-05-20 09:30:00,59.93,60.2,59.79,60.05,89400.0,40.3994,40.5814,40.305,40.4803,89400.0
2015-05-20 09:35:00,60.07,60.12,59.93,60.07,37500.0,40.4937,40.5274,40.3994,40.4937,37500.0
2015-05-20 09:40:00,60.1,60.1,59.66,59.88,91300.0,40.514,40.514,40.2174,40.3657,91300.0
2015-05-20 09:45:00,59.85,59.85,59.7,59.75,56900.0,40.3454,40.3454,40.2443,40.278,56900.0
2015-05-20 09:50:00,59.75,59.78,59.63,59.7,60500.0,40.278,40.2982,40.1971,40.2443,60500.0
2015-05-20 09:55:00,59.69,59.84,59.68,59.82,94100.0,40.2376,40.3387,40.2308,40.3252,94100.0
2015-05-20 10:00:00,59.82,59.96,59.75,59.94,61100.0,40.3252,40.4196,40.278,40.4061,61100.0
2015-05-20 10:05:00,59.94,59.94,59.84,59.89,37200.0,40.4061,40.4061,40.3387,40.3724,37200.0
2015-05-20 10:10:00,59.9,60.04,59.9,60.04,23500.0,40.3791,40.4735,40.3791,40.4735,23500.0
2015-05-20 10:15:00,60.04,60.29,60.04,60.25,64800.0,40.4735,40.642,40.4735,40.6151,64800.0
2015-05-20 10:20:00,60.25,60.42,60.25,60.42,52200.0,40.6151,40.7297,40.6151,40.7297,52200.0
2015-05-20 10:25:00,60.41,60.45,60.39,60.4,58100.0,40.7229,40.7499,40.7095,40.7162,58100.0
2015-05-20 10:30:00,60.41,60.57,60.39,60.51,152800.0,40.7229,40.8308,40.7095,40.7903,152800.0
2015-05-20 10:35:00,60.51,60.51,60.29,60.31,121600.0,40.7903,40.7903,40.642,40.6555,121600.0
2015-05-20 10:40:00,60.31,60.31,60.08,60.09,41500.0,40.6555,40.6555,40.5005,40.5072,41500.0
2015-05-20 10:45:00,60.09,60.11,60.0,60.08,36400.0,40.5072,40.5207,40.4465,40.5005,36400.0
2015-05-20 10:50:00,60.08,60.14,60.03,60.06,19900.0,40.5005,40.5409,40.4668,40.487,19900.0
2015-05-20 10:55:00,60.06,60.11,59.99,60.06,45000.0,40.487,40.5207,40.4398,40.487,45000.0
2015-05-20 11:00:00,60.08,60.1,60.02,60.03,56700.0,40.5005,40.514,40.46,40.4668,56700.0
2015-05-20 11:05:00,60.03,60.11,60.0,60.1,31200.0,40.4668,40.5207,40.4465,40.514,31200.0
2015-05-20 11:10:00,60.11,60.18,60.1,60.16,24400.0,40.5207,40.5679,40.514,40.5544,24400.0
2015-05-20 11:15:00,60.16,60.17,60.05,60.08,26000.0,40.5544,40.5611,40.4803,40.5005,26000.0
2015-05-20 11:20:00,60.1,60.1,60.03,60.05,23400.0,40.514,40.514,40.4668,40.4803,23400.0
2015-05-20 11:25:00,60.05,60.06,59.99,60.0,51300.0,40.4803,40.487,40.4398,40.4465,51300.0
2015-05-20 11:30:00,60.0,60.03,60.0,60.03,21700.0,40.4465,40.4668,40.4465,40.4668,21700.0
2015-05-20 11:35:00,60.02,60.03,59.98,59.99,40100.0,40.46,40.4668,40.4331,40.4398,40100.0
2015-05-20 11:40:00,60.0,60.01,59.96,59.98,34400.0,40.4465,40.4533,40.4196,40.4331,34400.0
2015-05-20 11:45:00,59.98,59.98,59.86,59.88,25900.0,40.4331,40.4331,40.3522,40.3657,25900.0
2015-05-20 11:50:00,59.89,59.89,59.79,59.82,42500.0,40.3724,40.3724,40.305,40.3252,42500.0
2015-05-20 11:55:00,59.82,59.83,59.7,59.75,36300.0,40.3252,40.332,40.2443,40.278,36300.0
2015-05-20 12:00:00,59.76,59.77,59.71,59.76,39800.0,40.2848,40.2915,40.2511,40.2848,39800.0
2015-05-20 12:05:00,59.76,59.77,59.74,59.77,27900.0,40.2848,40.2915,40.2713,40.2915,27900.0
2015-05-20 12:10:00,59.76,59.84,59.75,59.82,45600.0,40.2848,40.3387,40.278,40.3252,45600.0
2015-05-20 12:15:00,59.81,59.85,59.77,59.8,37900.0,40.3185,40.3454,40.2915,40.3117,37900.0
2015-05-20 12:20:00,59.8,59.81,59.77,59.77,33700.0,40.3117,40.3185,40.2915,40.2915,33700.0
2015-05-20 12:25:00,59.78,59.83,59.77,59.8,32700.0,40.2982,40.332,40.2915,40.3117,32700.0
2015-05-20 12:30:00,59.81,59.84,59.79,59.83,20800.0,40.3185,40.3387,40.305,40.332,20800.0
2015-05-20 12:35:00,59.82,59.83,59.79,59.8,22600.0,40.3252,40.332,40.305,40.3117,22600.0
2015-05-20 12:40:00,59.8,59.91,59.79,59.91,23300.0,40.3117,40.3859,40.305,40.3859,23300.0
2015-05-20 12:45:00,59.92,59.92,59.85,59.87,31600.0,40.3926,40.3926,40.3454,40.3589,31600.0
2015-05-20 12:50:00,59.87,59.89,59.86,59.88,7800.0,40.3589,40.3724,40.3522,40.3657,7800.0
2015-05-20 12:55:00,59.88,59.91,59.85,59.85,32200.0,40.3657,40.3859,40.3454,40.3454,32200.0
2015-05-20 13:00:00,59.87,59.92,59.83,59.9,22200.0,40.3589,40.3926,40.332,40.3791,22200.0
2015-05-20 13:05:00,59.9,59.91,59.85,59.86,17400.0,40.3791,40.3859,40.3454,40.3522,17400.0
2015-05-20 13:10:00,59.85,59.89,59.82,59.88,27300.0,40.3454,40.3724,40.3252,40.3657,27300.0
2015-05-20 13:15:00,59.88,59.88,59.83,59.87,14300.0,40.3657,40.3657,40.332,40.3589,14300.0
2015-05-20 13:20:00,59.88,59.94,59.86,59.93,14000.0,40.3657,40.4061,40.3522,40.3994,14000.0
2015-05-20 13:25:00,59.93,59.93,59.81,59.81,35700.0,40.3994,40.3994,40.3185,40.3185,35700.0
2015-05-20 13:30:00,59.81,59.86,59.79,59.79,30900.0,40.3185,40.3522,40.305,40.305,30900.0
2015-05-20 13:35:00,59.8,59.85,59.78,59.79,14600.0,40.3117,40.3454,40.2982,40.305,14600.0
2015-05-20 13:40:00,59.79,59.84,59.78,59.8,13600.0,40.305,40.3387,40.2982,40.3117,13600.0
2015-05-20 13:45:00,59.8,59.83,59.79,59.79,9100.0,40.3117,40.332,40.305,40.305,9100.0
2015-05-20 13:50:00,59.78,59.81,59.78,59.78,22200.0,40.2982,40.3185,40.2982,40.2982,22200.0
2015-05-20 13:55:00,59.78,59.79,59.77,59.78,25200.0,40.2982,40.305,40.2915,40.2982,25200.0
2015-05-20 14:00:00,59.78,59.94,59.78,59.9,70300.0,40.2982,40.4061,40.2982,40.3791,70300.0
2015-05-20 14:05:00,59.91,59.97,59.91,59.95,32100.0,40.3859,40.4263,40.3859,40.4128,32100.0
2015-05-20 14:10:00,59.95,60.02,59.94,60.0,37700.0,40.4128,40.46,40.4061,40.4465,37700.0
2015-05-20 14:15:00,60.0,60.05,59.99,60.02,24700.0,40.4465,40.4803,40.4398,40.46,24700.0
2015-05-20 14:20:00,60.02,60.04,60.0,60.02,19900.0,40.46,40.4735,40.4465,40.46,19900.0
2015-05-20 14:25:00,60.02,60.13,60.01,60.11,80000.0,40.46,40.5342,40.4533,40.5207,80000.0
2015-05-20 14:30:00,60.1,60.12,60.08,60.11,39700.0,40.514,40.5274,40.5005,40.5207,39700.0
2015-05-20 14:35:00,60.1,60.11,60.05,60.08,43100.0,40.514,40.5207,40.4803,40.5005,43100.0
2015-05-20 14:40:00,60.08,60.15,60.07,60.12,92000.0,40.5005,40.5477,40.4937,40.5274,92000.0
2015-05-20 14:45:00,60.12,60.25,60.12,60.13,127000.0,40.5274,40.6151,40.5274,40.5342,127000.0
2015-05-20 14:50:00,60.14,60.17,60.09,60.09,28700.0,40.5409,40.5611,40.5072,40.5072,28700.0
2015-05-20 14:55:00,60.1,60.16,60.06,60.16,58900.0,40.514,40.5544,40.487,40.5544,58900.0
2015-05-20 15:00:00,60.16,60.16,60.07,60.08,25100.0,40.5544,40.5544,40.4937,40.5005,25100.0
2015-05-20 15:05:00,60.08,60.14,60.07,60.12,31400.0,40.5005,40.5409,40.4937,40.5274,31400.0
2015-05-20 15:10:00,60.12,60.13,60.04,60.08,29400.0,40.5274,40.5342,40.4735,40.5005,29400.0
2015-05-20 15:15:00,60.08,60.08,60.04,60.06,52100.0,40.5005,40.5005,40.4735,40.487,52100.0
2015-05-20 15:20:00,60.06,60.12,60.03,60.11,45900.0,40.487,40.5274,40.4668,40.5207,45900.0
2015-05-20 15:25:00,60.12,60.19,60.11,60.18,42000.0,40.5274,40.5746,40.5207,40.5679,42000.0
2015-05-20 15:30:00,60.18,60.22,60.15,60.22,40500.0,40.5679,40.5949,40.5477,40.5949,40500.0
2015-05-20 15:35:00,60.22,60.22,60.16,60.17,42000.0,40.5949,40.5949,40.5544,40.5611,42000.0
2015-05-20 15:40:00,60.17,60.25,60.16,60.24,50000.0,40.5611,40.6151,40.5544,40.6083,50000.0
2015-05-20 15:45:00,60.23,60.25,60.22,60.24,88500.0,40.6016,40.6151,40.5949,40.6083,88500.0
2015-05-20 15:50:00,60.24,60.28,60.21,60.23,104700.0,40.6083,40.6353,40.5881,40.6016,104700.0
2015-05-20 15:55:00,60.24,60.31,60.21,60.26,264600.0,40.6083,40.6555,40.5881,40.6218,264600.0
2015-05-21 09:30:00,60.16,60.2,59.97,60.15,127800.0,40.5544,40.5814,40.4263,40.5477,127800.0
2015-05-21 09:35:00,60.16,60.16,59.85,59.9,42200.0,40.5544,40.5544,40.3454,40.3791,42200.0
2015-05-21 09:40:00,59.92,60.08,59.91,60.04,42300.0,40.3926,40.5005,40.3859,40.4735,42300.0
2015-05-21 09:45:00,60.05,60.05,59.85,59.89,44900.0,40.4803,40.4803,40.3454,40.3724,44900.0
2015-05-21 09:50:00,59.89,60.15,59.89,60.11,49200.0,40.3724,40.5477,40.3724,40.5207,49200.0
2015-05-21 09:55:00,60.14,60.21,60.04,60.1,45700.0,40.5409,40.5881,40.4735,40.514,45700.0
2015-05-21 10:00:00,60.09,60.19,59.98,60.05,46300.0,40.5072,40.5746,40.4331,40.4803,46300.0
2015-05-21 10:05:00,60.05,60.22,60.04,60.19,47600.0,40.4803,40.5949,40.4735,40.5746,47600.0
2015-05-21 10:10:00,60.19,60.3,60.18,60.26,54600.0,40.5746,40.6488,40.5679,40.6218,54600.0
2015-05-21 10:15:00,60.26,60.27,60.17,60.24,37900.0,40.6218,40.6286,40.5611,40.6083,37900.0
2015-05-21 10:20:00,60.22,60.23,60.08,60.11,44800.0,40.5949,40.6016,40.5005,40.5207,44800.0
2015-05-21 10:25:00,60.11,60.12,60.02,60.09,37500.0,40.5207,40.5274,40.46,40.5072,37500.0
2015-05-21 10:30:00,60.09,60.1,59.95,59.96,43000.0,40.5072,40.514,40.4128,40.4196,43000.0
2015-05-21 10:35:00,59.96,60.0,59.93,59.95,46200.0,40.4196,40.4465,40.3994,40.4128,46200.0
2015-05-21 10:40:00,59.94,60.04,59.93,60.02,34700.0,40.4061,40.4735,40.3994,40.46,34700.0
2015-05-21 10:45:00,60.03,60.18,60.0,60.16,61600.0,40.4668,40.5679,40.4465,40.5544,61600.0
2015-05-21 10:50:00,60.18,60.37,60.16,60.34,50400.0,40.5679,40.696,40.5544,40.6757,50400.0
2015-05-21 10:55:00,60.35,60.35,60.17,60.22,36000.0,40.6825,40.6825,40.5611,40.5949,36000.0
2015-05-21 11:00:00,60.22,60.23,60.14,60.17,28100.0,40.5949,40.6016,40.5409,40.5611,28100.0
2015-05-21 11:05:00,60.17,60.27,60.16,60.24,35300.0,40.5611,40.6286,40.5544,40.6083,35300.0
2015-05-21 11:10:00,60.25,60.37,60.25,60.32,33900.0,40.6151,40.696,40.6151,40.6623,33900.0
2015-05-21 11:15:00,60.32,60.32,60.23,60.26,31500.0,40.6623,40.6623,40.6016,40.6218,31500.0
2015-05-21 11:20:00,60.26,60.29,60.23,60.29,144700.0,40.6218,40.642,40.6016,40.642,144700.0
2015-05-21 11:25:00,60.3,60.32,60.22,60.27,55100.0,40.6488,40.6623,40.5949,40.6286,55100.0
2015-05-21 11:30:00,60.29,60.39,60.25,60.39,46500.0,40.642,40.7095,40.6151,40.7095,46500.0
2015-05-21 11:35:00,60.39,60.54,60.38,60.54,41000.0,40.7095,40.8106,40.7027,40.8106,41000.0
2015-05-21 11:40:00,60.54,60.64,60.51,60.51,89100.0,40.8106,40.878,40.7903,40.7903,89100.0
2015-05-21 11:45:00,60.51,60.51,60.47,60.47,27000.0,40.7903,40.7903,40.7634,40.7634,27000.0
2015-05-21 11:50:00,60.48,60.57,60.37,60.51,44800.0,40.7701,40.8308,40.696,40.7903,44800.0
2015-05-21 11:55:00,60.51,60.6,60.44,60.45,32900.0,40.7903,40.851,40.7432,40.7499,32900.0
2015-05-21 12:00:00,60.44,60.48,60.41,60.42,17000.0,40.7432,40.7701,40.7229,40.7297,17000.0
2015-05-21 12:05:00,60.42,60.61,60.4,60.57,42000.0,40.7297,40.8578,40.7162,40.8308,42000.0
2015-05-21 12:10:00,60.57,60.63,60.56,60.59,12000.0,40.8308,40.8712,40.8241,40.8443,12000.0
2015-05-21 12:15:00,60.56,60.68,60.56,60.68,29600.0,40.8241,40.9049,40.8241,40.9049,29600.0
2015-05-21 12:20:00,60.68,60.68,60.6,60.61,14100.0,40.9049,40.9049,40.851,40.8578,14100.0
2015-05-21 12:25:00,60.62,60.69,60.62,60.68,23400.0,40.8645,40.9117,40.8645,40.9049,23400.0
2015-05-21 12:30:00,60.68,60.68,60.62,60.62,27200.0,40.9049,40.9049,40.8645,40.8645,27200.0
2015-05-21 12:35:00,60.61,60.64,60.55,60.57,13800.0,40.8578,40.878,40.8173,40.8308,13800.0
2015-05-21 12:40:00,60.57,60.63,60.49,60.49,33600.0,40.8308,40.8712,40.7769,40.7769,33600.0
2015-05-21 12:45:00,60.51,60.51,60.43,60.45,9400.0,40.7903,40.7903,40.7364,40.7499,9400.0
2015-05-21 12:50:00,60.45,60.49,60.43,60.45,16600.0,40.7499,40.7769,40.7364,40.7499,16600.0
2015-05-21 12:55:00,60.44,60.56,60.44,60.55,17700.0,40.7432,40.8241,40.7432,40.8173,17700.0
2015-05-21 13:00:00,60.54,60.54,60.48,60.5,12700.0,40.8106,40.8106,40.7701,40.7836,12700.0
2015-05-21 13:05:00,60.51,60.56,60.5,60.55,13200.0,40.7903,40.8241,40.7836,40.8173,13200.0
2015-05-21 13:10:00,60.55,60.56,60.46,60.47,18800.0,40.8173,40.8241,40.7566,40.7634,18800.0
2015-05-21 13:15:00,60.46,60.49,60.42,60.43,18600.0,40.7566,40.7769,40.7297,40.7364,18600.0
2015-05-21 13:20:00,60.43,60.45,60.39,60.43,19400.0,40.7364,40.7499,40.7095,40.7364,19400.0
2015-05-21 13:25:00,60.43,60.49,60.42,60.47,19100.0,40.7364,40.7769,40.7297,40.7634,19100.0
2015-05-21 13:30:00,60.47,60.5,60.46,60.47,20100.0,40.7634,40.7836,40.7566,40.7634,20100.0
2015-05-21 13:35:00,60.47,60.55,60.46,60.55,25800.0,40.7634,40.8173,40.7566,40.8173,25800.0
2015-05-21 13:40:00,60.55,60.55,60.4,60.43,31400.0,40.8173,40.8173,40.7162,40.7364,31400.0
2015-05-21 13:45:00,60.42,60.44,60.38,60.39,22400.0,40.7297,40.7432,40.7027,40.7095,22400.0
2015-05-21 13:50:00,60.4,60.42,60.38,60.41,18200.0,40.7162,40.7297,40.7027,40.7229,18200.0
2015-05-21 13:55:00,60.41,60.42,60.38,60.4,17700.0,40.7229,40.7297,40.7027,40.7162,17700.0
2015-05-21 14:00:00,60.4,60.5,60.37,60.47,33500.0,40.7162,40.7836,40.696,40.7634,33500.0
2015-05-21 14:05:00,60.47,60.61,60.46,60.58,25200.0,40.7634,40.8578,40.7566,40.8375,25200.0
2015-05-21 14:10:00,60.58,60.59,60.53,60.53,20400.0,40.8375,40.8443,40.8038,40.8038,20400.0
2015-05-21 14:15:00,60.54,60.57,60.5,60.54,19200.0,40.8106,40.8308,40.7836,40.8106,19200.0
2015-05-21 14:20:00,60.53,60.54,60.48,60.5,18400.0,40.8038,40.8106,40.7701,40.7836,18400.0
2015-05-21 14:25:00,60.5,60.61,60.5,60.61,27200.0,40.7836,40.8578,40.7836,40.8578,27200.0
2015-05-21 14:30:00,60.6,60.65,60.57,60.64,22800.0,40.851,40.8847,40.8308,40.878,22800.0
2015-05-21 14:35:00,60.63,60.66,60.61,60.66,30300.0,40.8712,40.8915,40.8578,40.8915,30300.0
2015-05-21 14:40:00,60.65,60.72,60.65,60.72,40700.0,40.8847,40.9319,40.8847,40.9319,40700.0
2015-05-21 14:45:00,60.72,60.72,60.68,60.69,26600.0,40.9319,40.9319,40.9049,40.9117,26600.0
2015-05-21 14:50:00,60.69,60.74,60.67,60.71,93500.0,40.9117,40.9454,40.8982,40.9252,93500.0
2015-05-21 14:55:00,60.71,60.74,60.68,60.7,93600.0,40.9252,40.9454,40.9049,40.9184,93600.0
2015-05-21 15:00:00,60.7,60.73,60.6,60.63,113600.0,40.9184,40.9386,40.851,40.8712,113600.0
2015-05-21 15:05:00,60.63,60.63,60.57,60.63,29500.0,40.8712,40.8712,40.8308,40.8712,29500.0
2015-05-21 15:10:00,60.63,60.66,60.57,60.63,52000.0,40.8712,40.8915,40.8308,40.8712,52000.0
2015-05-21 15:15:00,60.63,60.65,60.56,60.57,31000.0,40.8712,40.8847,40.8241,40.8308,31000.0
2015-05-21 15:20:00,60.56,60.56,60.46,60.48,30100.0,40.8241,40.8241,40.7566,40.7701,30100.0
2015-05-21 15:25:00,60.48,60.58,60.47,60.57,36400.0,40.7701,40.8375,40.7634,40.8308,36400.0
2015-05-21 15:30:00,60.57,60.58,60.51,60.55,34900.0,40.8308,40.8375,40.7903,40.8173,34900.0
2015-05-21 15:35:00,60.55,60.62,60.54,60.62,46200.0,40.8173,40.8645,40.8106,40.8645,46200.0
2015-05-21 15:40:00,60.62,60.68,60.54,60.55,58300.0,40.8645,40.9049,40.8106,40.8173,58300.0
2015-05-21 15:45:00,60.55,60.6,60.54,60.58,66600.0,40.8173,40.851,40.8106,40.8375,66600.0
2015-05-21 15:50:00,60.58,60.58,60.51,60.52,49400.0,40.8375,40.8375,40.7903,40.7971,49400.0
2015-05-21 15:55:00,60.52,60.63,60.51,60.61,206300.0,40.7971,40.8712,40.7903,40.8578,206300.0
2015-05-22 09:30:00,60.2,60.76,60.2,60.61,103800.0,40.5814,40.9589,40.5814,40.8578,103800.0
2015-05-22 09:35:00,60.59,60.89,60.56,60.89,35600.0,40.8443,41.0465,40.8241,41.0465,35600.0
2015-05-22 09:40:00,60.87,60.9,60.56,60.74,46100.0,41.033,41.0532,40.8241,40.9454,46100.0
2015-05-22 09:45:00,60.74,60.74,60.64,60.68,25600.0,40.9454,40.9454,40.878,40.9049,25600.0
2015-05-22 09:50:00,60.71,60.88,60.65,60.86,36200.0,40.9252,41.0398,40.8847,41.0263,36200.0
2015-05-22 09:55:00,60.89,60.95,60.82,60.95,49700.0,41.0465,41.087,40.9993,41.087,49700.0
2015-05-22 10:00:00,60.93,61.13,60.87,61.13,84600.0,41.0735,41.2083,41.033,41.2083,84600.0
2015-05-22 10:05:00,61.13,61.19,61.1,61.1,50000.0,41.2083,41.2487,41.1881,41.1881,50000.0
2015-05-22 10:10:00,61.1,61.1,60.92,60.94,28600.0,41.1881,41.1881,41.0667,41.0802,28600.0
2015-05-22 10:15:00,60.93,61.09,60.93,60.95,33900.0,41.0735,41.1813,41.0735,41.087,33900.0
2015-05-22 10:20:00,60.96,61.08,60.95,60.97,37900.0,41.0937,41.1746,41.087,41.1004,37900.0
2015-05-22 10:25:00,60.97,61.25,60.91,61.14,83700.0,41.1004,41.2892,41.06,41.215,83700.0
2015-05-22 10:30:00,61.18,61.24,61.07,61.07,31200.0,41.242,41.2824,41.1678,41.1678,31200.0
2015-05-22 10:35:00,61.06,61.15,61.02,61.14,41500.0,41.1611,41.2218,41.1341,41.215,41500.0
2015-05-22 10:40:00,61.14,61.24,61.13,61.18,38700.0,41.215,41.2824,41.2083,41.242,38700.0
2015-05-22 10:45:00,61.21,61.24,61.16,61.23,24600.0,41.2622,41.2824,41.2285,41.2757,24600.0
2015-05-22 10:50:00,61.23,61.23,61.1,61.15,33000.0,41.2757,41.2757,41.1881,41.2218,33000.0
2015-05-22 10:55:00,61.15,61.15,60.94,60.97,40800.0,41.2218,41.2218,41.0802,41.1004,40800.0
2015-05-22 11:00:00,60.96,61.01,60.9,60.91,22400.0,41.0937,41.1274,41.0532,41.06,22400.0
2015-05-22 11:05:00,60.9,60.91,60.86,60.86,31700.0,41.0532,41.06,41.0263,41.0263,31700.0
2015-05-22 11:10:00,60.86,61.0,60.86,60.97,21800.0,41.0263,41.1207,41.0263,41.1004,21800.0
2015-05-22 11:15:00,60.97,61.0,60.92,60.93,19800.0,41.1004,41.1207,41.0667,41.0735,19800.0
2015-05-22 11:20:00,60.95,60.95,60.84,60.85,30400.0,41.087,41.087,41.0128,41.0195,30400.0
2015-05-22 11:25:00,60.85,60.86,60.81,60.83,22300.0,41.0195,41.0263,40.9926,41.0061,22300.0
2015-05-22 11:30:00,60.83,60.85,60.79,60.8,21400.0,41.0061,41.0195,40.9791,40.9858,21400.0
2015-05-22 11:35:00,60.81,60.89,60.79,60.86,91600.0,40.9926,41.0465,40.9791,41.0263,91600.0
2015-05-22 11:40:00,60.87,60.91,60.75,60.76,65500.0,41.033,41.06,40.9521,40.9589,65500.0
2015-05-22 11:45:00,60.76,60.8,60.68,60.7,41300.0,40.9589,40.9858,40.9049,40.9184,41300.0
2015-05-22 11:50:00,60.69,60.84,60.69,60.8,22000.0,40.9117,41.0128,40.9117,40.9858,22000.0
2015-05-22 11:55:00,60.8,60.83,60.74,60.83,14700.0,40.9858,41.0061,40.9454,41.0061,14700.0
2015-05-22 12:00:00,60.83,60.83,60.73,60.76,14500.0,41.0061,41.0061,40.9386,40.9589,14500.0
2015-05-22 12:05:00,60.77,60.82,60.75,60.75,35400.0,40.9656,40.9993,40.9521,40.9521,35400.0
2015-05-22 12:10:00,60.75,60.76,60.71,60.76,10300.0,40.9521,40.9589,40.9252,40.9589,10300.0
2015-05-22 12:15:00,60.76,60.79,60.71,60.78,18900.0,40.9589,40.9791,40.9252,40.9724,18900.0
2015-05-22 12:20:00,60.8,60.81,60.74,60.74,15900.0,40.9858,40.9926,40.9454,40.9454,15900.0
2015-05-22 12:25:00,60.75,60.81,60.7,60.77,17000.0,40.9521,40.9926,40.9184,40.9656,17000.0
2015-05-22 12:30:00,60.76,60.84,60.76,60.79,21400.0,40.9589,41.0128,40.9589,40.9791,21400.0
2015-05-22 12:35:00,60.79,60.86,60.78,60.86,23400.0,40.9791,41.0263,40.9724,41.0263,23400.0
2015-05-22 12:40:00,60.85,60.88,60.82,60.87,27400.0,41.0195,41.0398,40.9993,41.033,27400.0
2015-05-22 12:45:00,60.87,60.96,60.83,60.95,60300.0,41.033,41.0937,41.0061,41.087,60300.0
2015-05-22 12:50:00,60.94,60.97,60.92,60.94,32700.0,41.0802,41.1004,41.0667,41.0802,32700.0
2015-05-22 12:55:00,60.95,60.97,60.91,60.95,25900.0,41.087,41.1004,41.06,41.087,25900.0
2015-05-22 13:00:00,60.94,61.07,60.91,61.05,39700.0,41.0802,41.1678,41.06,41.1544,39700.0
2015-05-22 13:05:00,61.04,61.05,60.91,60.94,31100.0,41.1476,41.1544,41.06,41.0802,31100.0
2015-05-22 13:10:00,60.93,60.96,60.9,60.94,15400.0,41.0735,41.0937,41.0532,41.0802,15400.0
2015-05-22 13:15:00,60.94,61.03,60.92,60.98,32700.0,41.0802,41.1409,41.0667,41.1072,32700.0
2015-05-22 13:20:00,60.97,61.03,60.96,61.02,17700.0,41.1004,41.1409,41.0937,41.1341,17700.0
2015-05-22 13:25:00,61.03,61.04,60.93,60.97,31900.0,41.1409,41.1476,41.0735,41.1004,31900.0
2015-05-22 13:30:00,60.97,61.02,60.97,61.0,15400.0,41.1004,41.1341,41.1004,41.1207,15400.0
2015-05-22 13:35:00,61.0,61.0,60.93,60.93,19900.0,41.1207,41.1207,41.0735,41.0735,19900.0
2015-05-22 13:40:00,60.93,60.96,60.86,60.87,28100.0,41.0735,41.0937,41.0263,41.033,28100.0
2015-05-22 13:45:00,60.87,60.88,60.83,60.85,24800.0,41.033,41.0398,41.0061,41.0195,24800.0
2015-05-22 13:50:00,60.86,60.96,60.83,60.96,42100.0,41.0263,41.0937,41.0061,41.0937,42100.0
2015-05-22 13:55:00,60.97,61.0,60.97,60.98,25100.0,41.1004,41.1207,41.1004,41.1072,25100.0
2015-05-22 14:00:00,60.98,61.0,60.93,60.97,26400.0,41.1072,41.1207,41.0735,41.1004,26400.0
2015-05-22 14:05:00,60.97,61.04,60.95,61.03,22900.0,41.1004,41.1476,41.087,41.1409,22900.0
2015-05-22 14:10:00,61.04,61.04,60.95,61.0,52400.0,41.1476,41.1476,41.087,41.1207,52400.0
2015-05-22 14:15:00,61.0,61.03,60.98,61.0,37600.0,41.1207,41.1409,41.1072,41.1207,37600.0
2015-05-22 14:20:00,61.0,61.07,61.0,61.02,44800.0,41.1207,41.1678,41.1207,41.1341,44800.0
2015-05-22 14:25:00,61.02,61.05,60.99,61.02,38000.0,41.1341,41.1544,41.1139,41.1341,38000.0
2015-05-22 14:30:00,61.01,61.08,61.01,61.05,30300.0,41.1274,41.1746,41.1274,41.1544,30300.0
2015-05-22 14:35:00,61.05,61.16,61.05,61.11,46100.0,41.1544,41.2285,41.1544,41.1948,46100.0
2015-05-22 14:40:00,61.12,61.14,60.98,61.0,22400.0,41.2016,41.215,41.1072,41.1207,22400.0
2015-05-22 14:45:00,61.0,61.06,61.0,61.06,17700.0,41.1207,41.1611,41.1207,41.1611,17700.0
2015-05-22 14:50:00,61.05,61.12,61.02,61.05,30300.0,41.1544,41.2016,41.1341,41.1544,30300.0
2015-05-22 14:55:00,61.04,61.06,61.02,61.05,18800.0,41.1476,41.1611,41.1341,41.1544,18800.0
2015-05-22 15:00:00,61.06,61.09,61.05,61.06,28000.0,41.1611,41.1813,41.1544,41.1611,28000.0
2015-05-22 15:05:00,61.06,61.1,61.05,61.07,29800.0,41.1611,41.1881,41.1544,41.1678,29800.0
2015-05-22 15:10:00,61.07,61.12,61.06,61.11,38900.0,41.1678,41.2016,41.1611,41.1948,38900.0
2015-05-22 15:15:00,61.11,61.13,61.09,61.1,33600.0,41.1948,41.2083,41.1813,41.1881,33600.0
2015-05-22 15:20:00,61.1,61.11,61.09,61.1,35400.0,41.1881,41.1948,41.1813,41.1881,35400.0
2015-05-22 15:25:00,61.1,61.11,61.09,61.1,39000.0,41.1881,41.1948,41.1813,41.1881,39000.0
2015-05-22 15:30:00,61.1,61.12,61.07,61.11,55200.0,41.1881,41.2016,41.1678,41.1948,55200.0
2015-05-22 15:35:00,61.11,61.12,61.09,61.12,59500.0,41.1948,41.2016,41.1813,41.2016,59500.0
2015-05-22 15:40:00,61.12,61.12,61.09,61.1,62400.0,41.2016,41.2016,41.1813,41.1881,62400.0
2015-05-22 15:45:00,61.09,61.11,61.05,61.08,84100.0,41.1813,41.1948,41.1544,41.1746,84100.0
2015-05-22 15:50:00,61.08,61.09,61.0,61.01,87000.0,41.1746,41.1813,41.1207,41.1274,87000.0
2015-05-22 15:55:00,61.0,61.06,60.95,61.0,249900.0,41.1207,41.1611,41.087,41.1207,249900.0
2015-05-26 09:30:00,60.5,60.6,60.42,60.5,303000.0,40.7836,40.851,40.7297,40.7836,303000.0
2015-05-26 09:35:00,60.48,60.48,60.0,60.06,139600.0,40.7701,40.7701,40.4465,40.487,139600.0
2015-05-26 09:40:00,60.04,60.05,59.92,60.0,111600.0,40.4735,40.4803,40.3926,40.4465,111600.0
2015-05-26 09:45:00,60.0,60.23,59.96,60.0,120100.0,40.4465,40.6016,40.4196,40.4465,120100.0
2015-05-26 09:50:00,59.98,60.03,59.82,59.88,97000.0,40.4331,40.4668,40.3252,40.3657,97000.0
2015-05-26 09:55:00,59.88,60.02,59.71,59.98,155300.0,40.3657,40.46,40.2511,40.4331,155300.0
2015-05-26 10:00:00,59.96,60.02,59.78,59.89,102800.0,40.4196,40.46,40.2982,40.3724,102800.0
2015-05-26 10:05:00,59.89,59.89,59.74,59.76,77000.0,40.3724,40.3724,40.2713,40.2848,77000.0
2015-05-26 10:10:00,59.76,59.77,59.59,59.64,91700.0,40.2848,40.2915,40.1702,40.2039,91700.0
2015-05-26 10:15:00,59.62,59.66,59.55,59.57,159700.0,40.1904,40.2174,40.1432,40.1567,159700.0
2015-05-26 10:20:00,59.57,59.59,59.42,59.47,150100.0,40.1567,40.1702,40.0556,40.0893,150100.0
2015-05-26 10:25:00,59.47,59.48,59.23,59.24,106500.0,40.0893,40.096,39.9275,39.9342,106500.0
2015-05-26 10:30:00,59.24,59.34,59.23,59.24,69400.0,39.9342,40.0016,39.9275,39.9342,69400.0
2015-05-26 10:35:00,59.24,59.34,59.22,59.22,129600.0,39.9342,40.0016,39.9207,39.9207,129600.0
2015-05-26 10:40:00,59.22,59.48,59.22,59.43,86100.0,39.9207,40.096,39.9207,40.0623,86100.0
2015-05-26 10:45:00,59.43,59.54,59.41,59.45,41100.0,40.0623,40.1365,40.0488,40.0758,41100.0
2015-05-26 10:50:00,59.45,59.46,59.29,59.31,82700.0,40.0758,40.0825,39.9679,39.9814,82700.0
2015-05-26 10:55:00,59.32,59.35,59.27,59.28,34200.0,39.9882,40.0084,39.9544,39.9612,34200.0
2015-05-26 11:00:00,59.29,59.36,59.29,59.32,51400.0,39.9679,40.0151,39.9679,39.9882,51400.0
2015-05-26 11:05:00,59.32,59.56,59.32,59.53,58400.0,39.9882,40.1499,39.9882,40.1297,58400.0
2015-05-26 11:10:00,59.53,59.67,59.43,59.49,69200.0,40.1297,40.2241,40.0623,40.1028,69200.0
2015-05-26 11:15:00,59.49,59.52,59.38,59.41,64400.0,40.1028,40.123,40.0286,40.0488,64400.0
2015-05-26 11:20:00,59.39,59.48,59.33,59.45,33700.0,40.0353,40.096,39.9949,40.0758,33700.0
2015-05-26 11:25:00,59.45,59.55,59.37,59.5,60000.0,40.0758,40.1432,40.0219,40.1095,60000.0
2015-05-26 11:30:00,59.49,59.6,59.49,59.52,30500.0,40.1028,40.1769,40.1028,40.123,30500.0
2015-05-26 11:35:00,59.51,59.67,59.5,59.58,55100.0,40.1162,40.2241,40.1095,40.1634,55100.0
2015-05-26 11:40:00,59.58,59.68,59.53,59.57,52800.0,40.1634,40.2308,40.1297,40.1567,52800.0
2015-05-26 11:45:00,59.56,59.56,59.37,59.39,53700.0,40.1499,40.1499,40.0219,40.0353,53700.0
2015-05-26 11:50:00,59.39,59.39,59.25,59.25,48500.0,40.0353,40.0353,39.941,39.941,48500.0
2015-05-26 11:55:00,59.25,59.34,59.24,59.3,62100.0,39.941,40.0016,39.9342,39.9747,62100.0
2015-05-26 12:00:00,59.29,59.31,59.19,59.24,54400.0,39.9679,39.9814,39.9005,39.9342,54400.0
2015-05-26 12:05:00,59.23,59.29,59.16,59.17,51000.0,39.9275,39.9679,39.8803,39.887,51000.0
2015-05-26 12:10:00,59.16,59.46,59.11,59.41,111800.0,39.8803,40.0825,39.8466,40.0488,111800.0
2015-05-26 12:15:00,59.41,59.51,59.27,59.47,94300.0,40.0488,40.1162,39.9544,40.0893,94300.0
2015-05-26 12:20:00,59.46,59.53,59.4,59.51,32000.0,40.0825,40.1297,40.0421,40.1162,32000.0
2015-05-26 12:25:00,59.51,59.51,59.31,59.32,35000.0,40.1162,40.1162,39.9814,39.9882,35000.0
2015-05-26 12:30:00,59.33,59.33,59.24,59.3,41200.0,39.9949,39.9949,39.9342,39.9747,41200.0
2015-05-26 12:35:00,59.31,59.31,59.26,59.29,49900.0,39.9814,39.9814,39.9477,39.9679,49900.0
2015-05-26 12:40:00,59.29,59.32,59.25,59.32,31300.0,39.9679,39.9882,39.941,39.9882,31300.0
2015-05-26 12:45:00,59.33,59.38,59.31,59.38,34400.0,39.9949,40.0286,39.9814,40.0286,34400.0
2015-05-26 12:50:00,59.38,59.39,59.33,59.35,30000.0,40.0286,40.0353,39.9949,40.0084,30000.0
2015-05-26 12:55:00,59.36,59.39,59.34,59.35,32800.0,40.0151,40.0353,40.0016,40.0084,32800.0
2015-05-26 13:00:00,59.35,59.38,59.3,59.33,48200.0,40.0084,40.0286,39.9747,39.9949,48200.0
2015-05-26 13:05:00,59.33,59.33,59.26,59.3,35400.0,39.9949,39.9949,39.9477,39.9747,35400.0
2015-05-26 13:10:00,59.3,59.41,59.28,59.4,47100.0,39.9747,40.0488,39.9612,40.0421,47100.0
2015-05-26 13:15:00,59.4,59.41,59.33,59.39,52500.0,40.0421,40.0488,39.9949,40.0353,52500.0
2015-05-26 13:20:00,59.4,59.5,59.39,59.5,62200.0,40.0421,40.1095,40.0353,40.1095,62200.0
2015-05-26 13:25:00,59.5,59.62,59.5,59.55,54800.0,40.1095,40.1904,40.1095,40.1432,54800.0
2015-05-26 13:30:00,59.55,59.55,59.35,59.38,48600.0,40.1432,40.1432,40.0084,40.0286,48600.0
2015-05-26 13:35:00,59.39,59.4,59.31,59.33,30200.0,40.0353,40.0421,39.9814,39.9949,30200.0
2015-05-26 13:40:00,59.33,59.37,59.32,59.36,33700.0,39.9949,40.0219,39.9882,40.0151,33700.0
2015-05-26 13:45:00,59.36,59.39,59.3,59.35,39600.0,40.0151,40.0353,39.9747,40.0084,39600.0
2015-05-26 13:50:00,59.35,59.48,59.31,59.48,47700.0,40.0084,40.096,39.9814,40.096,47700.0
2015-05-26 13:55:00,59.47,59.47,59.33,59.38,29500.0,40.0893,40.0893,39.9949,40.0286,29500.0
2015-05-26 14:00:00,59.38,59.38,59.29,59.31,35300.0,40.0286,40.0286,39.9679,39.9814,35300.0
2015-05-26 14:05:00,59.3,59.31,59.22,59.29,38800.0,39.9747,39.9814,39.9207,39.9679,38800.0
2015-05-26 14:10:00,59.29,59.31,59.25,59.25,32100.0,39.9679,39.9814,39.941,39.941,32100.0
2015-05-26 14:15:00,59.25,59.4,59.25,59.37,25500.0,39.941,40.0421,39.941,40.0219,25500.0
2015-05-26 14:20:00,59.36,59.38,59.31,59.32,35700.0,40.0151,40.0286,39.9814,39.9882,35700.0
2015-05-26 14:25:00,59.32,59.4,59.32,59.32,26200.0,39.9882,40.0421,39.9882,39.9882,26200.0
2015-05-26 14:30:00,59.33,59.4,59.31,59.39,28900.0,39.9949,40.0421,39.9814,40.0353,28900.0
2015-05-26 14:35:00,59.38,59.4,59.27,59.28,28800.0,40.0286,40.0421,39.9544,39.9612,28800.0
2015-05-26 14:40:00,59.28,59.28,59.22,59.22,29400.0,39.9612,39.9612,39.9207,39.9207,29400.0
2015-05-26 14:45:00,59.22,59.24,59.13,59.13,40500.0,39.9207,39.9342,39.8601,39.8601,40500.0
2015-05-26 14:50:00,59.13,59.22,59.13,59.22,31600.0,39.8601,39.9207,39.8601,39.9207,31600.0
2015-05-26 14:55:00,59.22,59.28,59.21,59.21,38000.0,39.9207,39.9612,39.914,39.914,38000.0
2015-05-26 15:00:00,59.21,59.26,59.2,59.26,34800.0,39.914,39.9477,39.9073,39.9477,34800.0
2015-05-26 15:05:00,59.25,59.29,59.22,59.27,54100.0,39.941,39.9679,39.9207,39.9544,54100.0
2015-05-26 15:10:00,59.28,59.31,59.22,59.31,51900.0,39.9612,39.9814,39.9207,39.9814,51900.0
2015-05-26 15:15:00,59.31,59.42,59.31,59.38,81600.0,39.9814,40.0556,39.9814,40.0286,81600.0
2015-05-26 15:20:00,59.39,59.42,59.37,59.41,74300.0,40.0353,40.0556,40.0219,40.0488,74300.0
2015-05-26 15:25:00,59.4,59.46,59.4,59.45,91900.0,40.0421,40.0825,40.0421,40.0758,91900.0
2015-05-26 15:30:00,59.45,59.5,59.45,59.5,101300.0,40.0758,40.1095,40.0758,40.1095,101300.0
2015-05-26 15:35:00,59.5,59.55,59.48,59.53,127600.0,40.1095,40.1432,40.096,40.1297,127600.0
2015-05-26 15:40:00,59.53,59.57,59.48,59.48,187400.0,40.1297,40.1567,40.096,40.096,187400.0
2015-05-26 15:45:00,59.49,59.55,59.48,59.55,126600.0,40.1028,40.1432,40.096,40.1432,126600.0
2015-05-26 15:50:00,59.55,59.55,59.46,59.47,108500.0,40.1432,40.1432,40.0825,40.0893,108500.0
2015-05-26 15:55:00,59.47,59.56,59.47,59.53,269600.0,40.0893,40.1499,40.0893,40.1297,269600.0
2015-05-27 09:30:00,59.84,60.0,59.65,59.68,153600.0,40.3387,40.4465,40.2106,40.2308,153600.0
2015-05-27 09:35:00,59.67,59.76,59.36,59.56,149000.0,40.2241,40.2848,40.0151,40.1499,149000.0
2015-05-27 09:40:00,59.58,59.65,59.45,59.56,125300.0,40.1634,40.2106,40.0758,40.1499,125300.0
2015-05-27 09:45:00,59.56,59.62,59.51,59.6,83100.0,40.1499,40.1904,40.1162,40.1769,83100.0
2015-05-27 09:50:00,59.61,59.89,59.59,59.88,127200.0,40.1836,40.3724,40.1702,40.3657,127200.0
2015-05-27 09:55:00,59.88,59.88,59.62,59.79,50200.0,40.3657,40.3657,40.1904,40.305,50200.0
2015-05-27 10:00:00,59.8,59.9,59.71,59.71,105000.0,40.3117,40.3791,40.2511,40.2511,105000.0
2015-05-27 10:05:00,59.72,59.76,59.5,59.52,111500.0,40.2578,40.2848,40.1095,40.123,111500.0
2015-05-27 10:10:00,59.52,59.54,59.13,59.18,87100.0,40.123,40.1365,39.8601,39.8938,87100.0
2015-05-27 10:15:00,59.17,59.3,59.06,59.08,287400.0,39.887,39.9747,39.8129,39.8264,287400.0
2015-05-27 10:20:00,59.08,59.14,58.94,58.97,91100.0,39.8264,39.8668,39.732,39.7522,91100.0
2015-05-27 10:25:00,58.96,59.03,58.9,58.96,148200.0,39.7455,39.7927,39.705,39.7455,148200.0
2015-05-27 10:30:00,58.96,59.12,58.93,59.1,102700.0,39.7455,39.8533,39.7253,39.8399,102700.0
2015-05-27 10:35:00,59.1,59.31,59.08,59.28,141200.0,39.8399,39.9814,39.8264,39.9612,141200.0
2015-05-27 10:40:00,59.29,59.49,59.18,59.19,72100.0,39.9679,40.1028,39.8938,39.9005,72100.0
2015-05-27 10:45:00,59.2,59.25,59.13,59.14,56200.0,39.9073,39.941,39.8601,39.8668,56200.0
2015-05-27 10:50:00,59.16,59.25,59.12,59.23,50200.0,39.8803,39.941,39.8533,39.9275,50200.0
2015-05-27 10:55:00,59.23,59.36,59.2,59.28,121900.0,39.9275,40.0151,39.9073,39.9612,121900.0
2015-05-27 11:00:00,59.3,59.35,59.24,59.24,55800.0,39.9747,40.0084,39.9342,39.9342,55800.0
2015-05-27 11:05:00,59.24,59.33,59.23,59.3,19900.0,39.9342,39.9949,39.9275,39.9747,19900.0
2015-05-27 11:10:00,59.29,59.3,59.17,59.17,36200.0,39.9679,39.9747,39.887,39.887,36200.0
2015-05-27 11:15:00,59.18,59.26,59.12,59.14,102500.0,39.8938,39.9477,39.8533,39.8668,102500.0
2015-05-27 11:20:00,59.12,59.19,59.08,59.16,25000.0,39.8533,39.9005,39.8264,39.8803,25000.0
2015-05-27 11:25:00,59.15,59.36,59.12,59.33,76400.0,39.8736,40.0151,39.8533,39.9949,76400.0
2015-05-27 11:30:00,59.33,59.39,59.32,59.32,65400.0,39.9949,40.0353,39.9882,39.9882,65400.0
2015-05-27 11:35:00,59.33,59.47,59.33,59.33,52500.0,39.9949,40.0893,39.9949,39.9949,52500.0
2015-05-27 11:40:00,59.33,59.42,59.33,59.37,27600.0,39.9949,40.0556,39.9949,40.0219,27600.0
2015-05-27 11:45:00,59.37,59.4,59.3,59.35,48300.0,40.0219,40.0421,39.9747,40.0084,48300.0
2015-05-27 11:50:00,59.34,59.53,59.33,59.51,78700.0,40.0016,40.1297,39.9949,40.1162,78700.0
2015-05-27 11:55:00,59.5,59.52,59.5,59.51,36600.0,40.1095,40.123,40.1095,40.1162,36600.0
2015-05-27 12:00:00,59.51,59.52,59.49,59.51,51400.0,40.1162,40.123,40.1028,40.1162,51400.0
2015-05-27 12:05:00,59.51,59.53,59.5,59.5,37900.0,40.1162,40.1297,40.1095,40.1095,37900.0
2015-05-27 12:10:00,59.51,59.52,59.49,59.5,211900.0,40.1162,40.123,40.1028,40.1095,211900.0
2015-05-27 12:15:00,59.5,59.53,59.49,59.51,118600.0,40.1095,40.1297,40.1028,40.1162,118600.0
2015-05-27 12:20:00,59.51,59.64,59.51,59.62,58500.0,40.1162,40.2039,40.1162,40.1904,58500.0
2015-05-27 12:25:00,59.61,59.61,59.5,59.53,30500.0,40.1836,40.1836,40.1095,40.1297,30500.0
2015-05-27 12:30:00,59.53,59.6,59.51,59.57,18900.0,40.1297,40.1769,40.1162,40.1567,18900.0
2015-05-27 12:35:00,59.58,59.58,59.5,59.51,43000.0,40.1634,40.1634,40.1095,40.1162,43000.0
2015-05-27 12:40:00,59.51,59.59,59.5,59.57,36100.0,40.1162,40.1702,40.1095,40.1567,36100.0
2015-05-27 12:45:00,59.57,59.59,59.5,59.56,24900.0,40.1567,40.1702,40.1095,40.1499,24900.0
2015-05-27 12:50:00,59.57,59.58,59.54,59.56,18400.0,40.1567,40.1634,40.1365,40.1499,18400.0
2015-05-27 12:55:00,59.56,59.63,59.56,59.59,23800.0,40.1499,40.1971,40.1499,40.1702,23800.0
2015-05-27 13:00:00,59.59,59.59,59.5,59.52,36100.0,40.1702,40.1702,40.1095,40.123,36100.0
2015-05-27 13:05:00,59.51,59.54,59.5,59.53,19700.0,40.1162,40.1365,40.1095,40.1297,19700.0
2015-05-27 13:10:00,59.52,59.6,59.51,59.51,33100.0,40.123,40.1769,40.1162,40.1162,33100.0
2015-05-27 13:15:00,59.51,59.54,59.51,59.53,14200.0,40.1162,40.1365,40.1162,40.1297,14200.0
2015-05-27 13:20:00,59.52,59.54,59.5,59.53,32700.0,40.123,40.1365,40.1095,40.1297,32700.0
2015-05-27 13:25:00,59.52,59.53,59.5,59.51,29100.0,40.123,40.1297,40.1095,40.1162,29100.0
2015-05-27 13:30:00,59.51,59.62,59.5,59.59,22000.0,40.1162,40.1904,40.1095,40.1702,22000.0
2015-05-27 13:35:00,59.58,59.65,59.54,59.54,33700.0,40.1634,40.2106,40.1365,40.1365,33700.0
2015-05-27 13:40:00,59.54,59.55,59.51,59.51,14100.0,40.1365,40.1432,40.1162,40.1162,14100.0
2015-05-27 13:45:00,59.52,59.53,59.5,59.52,56500.0,40.123,40.1297,40.1095,40.123,56500.0
2015-05-27 13:50:00,59.52,59.55,59.51,59.52,64500.0,40.123,40.1432,40.1162,40.123,64500.0
2015-05-27 13:55:00,59.53,59.54,59.5,59.53,100900.0,40.1297,40.1365,40.1095,40.1297,100900.0
2015-05-27 14:00:00,59.53,59.54,59.5,59.5,35000.0,40.1297,40.1365,40.1095,40.1095,35000.0
2015-05-27 14:05:00,59.51,59.51,59.35,59.37,85900.0,40.1162,40.1162,40.0084,40.0219,85900.0
2015-05-27 14:10:00,59.38,59.38,59.27,59.29,28200.0,40.0286,40.0286,39.9544,39.9679,28200.0
2015-05-27 14:15:00,59.28,59.29,59.06,59.17,71900.0,39.9612,39.9679,39.8129,39.887,71900.0
2015-05-27 14:20:00,59.17,59.21,59.14,59.14,32200.0,39.887,39.914,39.8668,39.8668,32200.0
2015-05-27 14:25:00,59.14,59.18,59.1,59.14,81800.0,39.8668,39.8938,39.8399,39.8668,81800.0
2015-05-27 14:30:00,59.15,59.15,59.04,59.08,43800.0,39.8736,39.8736,39.7994,39.8264,43800.0
2015-05-27 14:35:00,59.08,59.1,58.99,59.0,59900.0,39.8264,39.8399,39.7657,39.7724,59900.0
2015-05-27 14:40:00,59.0,59.02,58.9,58.95,65400.0,39.7724,39.7859,39.705,39.7387,65400.0
2015-05-27 14:45:00,58.94,59.0,58.88,58.97,66300.0,39.732,39.7724,39.6915,39.7522,66300.0
2015-05-27 14:50:00,58.97,59.26,58.96,59.15,180300.0,39.7522,39.9477,39.7455,39.8736,180300.0
2015-05-27 14:55:00,59.16,59.22,59.15,59.15,123000.0,39.8803,39.9207,39.8736,39.8736,123000.0
2015-05-27 15:00:00,59.15,59.16,59.08,59.1,86400.0,39.8736,39.8803,39.8264,39.8399,86400.0
2015-05-27 15:05:00,59.09,59.18,59.06,59.14,62300.0,39.8331,39.8938,39.8129,39.8668,62300.0
2015-05-27 15:10:00,59.15,59.26,59.14,59.22,84100.0,39.8736,39.9477,39.8668,39.9207,84100.0
2015-05-27 15:15:00,59.22,59.22,59.16,59.2,62100.0,39.9207,39.9207,39.8803,39.9073,62100.0
2015-05-27 15:20:00,59.19,59.19,59.14,59.17,44300.0,39.9005,39.9005,39.8668,39.887,44300.0
2015-05-27 15:25:00,59.18,59.23,59.14,59.16,63400.0,39.8938,39.9275,39.8668,39.8803,63400.0
2015-05-27 15:30:00,59.17,59.26,59.14,59.24,134500.0,39.887,39.9477,39.8668,39.9342,134500.0
2015-05-27 15:35:00,59.25,59.29,59.22,59.24,83100.0,39.941,39.9679,39.9207,39.9342,83100.0
2015-05-27 15:40:00,59.25,59.26,59.23,59.24,119600.0,39.941,39.9477,39.9275,39.9342,119600.0
2015-05-27 15:45:00,59.24,59.25,59.18,59.24,145600.0,39.9342,39.941,39.8938,39.9342,145600.0
2015-05-27 15:50:00,59.24,59.25,59.14,59.14,110400.0,39.9342,39.941,39.8668,39.8668,110400.0
2015-05-27 15:55:00,59.14,59.2,59.12,59.14,196600.0,39.8668,39.9073,39.8533,39.8668,196600.0
2015-05-28 09:30:00,59.05,59.7,58.98,59.68,155300.0,39.8061,40.2443,39.759,40.2308,155300.0
2015-05-28 09:35:00,59.68,59.79,59.49,59.54,80800.0,40.2308,40.305,40.1028,40.1365,80800.0
2015-05-28 09:40:00,59.57,59.62,59.23,59.24,87100.0,40.1567,40.1904,39.9275,39.9342,87100.0
2015-05-28 09:45:00,59.24,59.41,59.18,59.25,75800.0,39.9342,40.0488,39.8938,39.941,75800.0
2015-05-28 09:50:00,59.25,59.31,59.13,59.21,97900.0,39.941,39.9814,39.8601,39.914,97900.0
2015-05-28 09:55:00,59.2,59.22,59.11,59.15,82800.0,39.9073,39.9207,39.8466,39.8736,82800.0
2015-05-28 10:00:00,59.14,59.33,59.11,59.24,44400.0,39.8668,39.9949,39.8466,39.9342,44400.0
2015-05-28 10:05:00,59.24,59.29,59.14,59.2,52500.0,39.9342,39.9679,39.8668,39.9073,52500.0
2015-05-28 10:10:00,59.21,59.23,58.89,58.93,68300.0,39.914,39.9275,39.6983,39.7253,68300.0
2015-05-28 10:15:00,58.93,58.94,58.73,58.74,53000.0,39.7253,39.732,39.5904,39.5972,53000.0
2015-05-28 10:20:00,58.76,58.84,58.6,58.7,50900.0,39.6107,39.6646,39.5028,39.5702,50900.0
2015-05-28 10:25:00,58.72,58.9,58.65,58.89,71800.0,39.5837,39.705,39.5365,39.6983,71800.0
2015-05-28 10:30:00,58.87,58.9,58.74,58.77,63500.0,39.6848,39.705,39.5972,39.6174,63500.0
2015-05-28 10:35:00,58.77,58.79,58.71,58.79,35100.0,39.6174,39.6309,39.5769,39.6309,35100.0
2015-05-28 10:40:00,58.79,58.83,58.77,58.81,45300.0,39.6309,39.6578,39.6174,39.6444,45300.0
2015-05-28 10:45:00,58.82,58.96,58.82,58.93,22500.0,39.6511,39.7455,39.6511,39.7253,22500.0
2015-05-28 10:50:00,58.93,58.95,58.89,58.94,29600.0,39.7253,39.7387,39.6983,39.732,29600.0
2015-05-28 10:55:00,58.95,59.0,58.92,59.0,25800.0,39.7387,39.7724,39.7185,39.7724,25800.0
2015-05-28 11:00:00,59.0,59.13,58.97,58.99,124600.0,39.7724,39.8601,39.7522,39.7657,124600.0
2015-05-28 11:05:00,58.99,59.06,58.98,59.05,37800.0,39.7657,39.8129,39.759,39.8061,37800.0
2015-05-28 11:10:00,59.05,59.18,59.04,59.18,41200.0,39.8061,39.8938,39.7994,39.8938,41200.0
2015-05-28 11:15:00,59.17,59.2,59.09,59.09,37700.0,39.887,39.9073,39.8331,39.8331,37700.0
2015-05-28 11:20:00,59.09,59.12,59.02,59.04,33200.0,39.8331,39.8533,39.7859,39.7994,33200.0
2015-05-28 11:25:00,59.03,59.07,58.99,59.07,47200.0,39.7927,39.8196,39.7657,39.8196,47200.0
2015-05-28 11:30:00,59.07,59.14,58.98,59.11,63800.0,39.8196,39.8668,39.759,39.8466,63800.0
2015-05-28 11:35:00,59.1,59.11,59.0,59.07,44200.0,39.8399,39.8466,39.7724,39.8196,44200.0
2015-05-28 11:40:00,59.07,59.16,59.05,59.05,43300.0,39.8196,39.8803,39.8061,39.8061,43300.0
2015-05-28 11:45:00,59.06,59.14,58.93,58.93,77300.0,39.8129,39.8668,39.7253,39.7253,77300.0
2015-05-28 11:50:00,58.93,58.97,58.89,58.94,18100.0,39.7253,39.7522,39.6983,39.732,18100.0
2015-05-28 11:55:00,58.93,58.95,58.9,58.94,17300.0,39.7253,39.7387,39.705,39.732,17300.0
2015-05-28 12:00:00,58.95,59.09,58.93,59.08,36400.0,39.7387,39.8331,39.7253,39.8264,36400.0
2015-05-28 12:05:00,59.09,59.15,59.03,59.04,38000.0,39.8331,39.8736,39.7927,39.7994,38000.0
2015-05-28 12:10:00,59.03,59.06,58.99,59.04,61900.0,39.7927,39.8129,39.7657,39.7994,61900.0
2015-05-28 12:15:00,59.04,59.04,58.99,59.0,35200.0,39.7994,39.7994,39.7657,39.7724,35200.0
2015-05-28 12:20:00,59.0,59.1,58.98,59.1,86300.0,39.7724,39.8399,39.759,39.8399,86300.0
2015-05-28 12:25:00,59.1,59.1,58.99,59.03,64200.0,39.8399,39.8399,39.7657,39.7927,64200.0
2015-05-28 12:30:00,59.05,59.05,58.95,58.95,36900.0,39.8061,39.8061,39.7387,39.7387,36900.0
2015-05-28 12:35:00,58.94,59.0,58.94,58.94,20800.0,39.732,39.7724,39.732,39.732,20800.0
2015-05-28 12:40:00,58.93,59.01,58.92,59.0,27400.0,39.7253,39.7792,39.7185,39.7724,27400.0
2015-05-28 12:45:00,58.99,59.0,58.94,58.96,28700.0,39.7657,39.7724,39.732,39.7455,28700.0
2015-05-28 12:50:00,58.95,59.0,58.95,58.99,29800.0,39.7387,39.7724,39.7387,39.7657,29800.0
2015-05-28 12:55:00,59.0,59.0,58.95,58.95,34800.0,39.7724,39.7724,39.7387,39.7387,34800.0
2015-05-28 13:00:00,58.94,59.08,58.94,59.03,21900.0,39.732,39.8264,39.732,39.7927,21900.0
2015-05-28 13:05:00,59.04,59.1,58.99,58.99,27300.0,39.7994,39.8399,39.7657,39.7657,27300.0
2015-05-28 13:10:00,59.0,59.0,58.9,58.98,20100.0,39.7724,39.7724,39.705,39.759,20100.0
2015-05-28 13:15:00,58.98,59.02,58.97,59.0,37400.0,39.759,39.7859,39.7522,39.7724,37400.0
2015-05-28 13:20:00,58.99,58.99,58.91,58.98,21800.0,39.7657,39.7657,39.7118,39.759,21800.0
2015-05-28 13:25:00,58.98,59.0,58.87,58.88,41200.0,39.759,39.7724,39.6848,39.6915,41200.0
2015-05-28 13:30:00,58.88,58.9,58.82,58.83,32200.0,39.6915,39.705,39.6511,39.6578,32200.0
2015-05-28 13:35:00,58.83,58.92,58.83,58.87,27900.0,39.6578,39.7185,39.6578,39.6848,27900.0
2015-05-28 13:40:00,58.89,58.91,58.78,58.82,46800.0,39.6983,39.7118,39.6241,39.6511,46800.0
2015-05-28 13:45:00,58.82,58.83,58.78,58.79,29400.0,39.6511,39.6578,39.6241,39.6309,29400.0
2015-05-28 13:50:00,58.8,58.85,58.79,58.84,34200.0,39.6376,39.6713,39.6309,39.6646,34200.0
2015-05-28 13:55:00,58.84,58.9,58.79,58.81,27800.0,39.6646,39.705,39.6309,39.6444,27800.0
2015-05-28 14:00:00,58.8,58.81,58.75,58.8,32800.0,39.6376,39.6444,39.6039,39.6376,32800.0
2015-05-28 14:05:00,58.79,58.83,58.75,58.82,25700.0,39.6309,39.6578,39.6039,39.6511,25700.0
2015-05-28 14:10:00,58.83,58.86,58.8,58.81,23400.0,39.6578,39.6781,39.6376,39.6444,23400.0
2015-05-28 14:15:00,58.8,58.82,58.75,58.76,43500.0,39.6376,39.6511,39.6039,39.6107,43500.0
2015-05-28 14:20:00,58.76,58.84,58.74,58.84,29600.0,39.6107,39.6646,39.5972,39.6646,29600.0
2015-05-28 14:25:00,58.85,58.96,58.85,58.94,22100.0,39.6713,39.7455,39.6713,39.732,22100.0
2015-05-28 14:30:00,58.94,59.0,58.92,58.92,22700.0,39.732,39.7724,39.7185,39.7185,22700.0
2015-05-28 14:35:00,58.91,58.99,58.91,58.95,22300.0,39.7118,39.7657,39.7118,39.7387,22300.0
2015-05-28 14:40:00,58.95,58.97,58.89,58.97,28100.0,39.7387,39.7522,39.6983,39.7522,28100.0
2015-05-28 14:45:00,58.98,58.98,58.85,58.89,32700.0,39.759,39.759,39.6713,39.6983,32700.0
2015-05-28 14:50:00,58.88,58.88,58.77,58.79,23900.0,39.6915,39.6915,39.6174,39.6309,23900.0
2015-05-28 14:55:00,58.78,58.79,58.73,58.79,69900.0,39.6241,39.6309,39.5904,39.6309,69900.0
2015-05-28 15:00:00,58.79,58.86,58.79,58.8,45900.0,39.6309,39.6781,39.6309,39.6376,45900.0
2015-05-28 15:05:00,58.8,58.88,58.78,58.81,62700.0,39.6376,39.6915,39.6241,39.6444,62700.0
2015-05-28 15:10:00,58.81,58.85,58.78,58.8,56500.0,39.6444,39.6713,39.6241,39.6376,56500.0
2015-05-28 15:15:00,58.8,58.84,58.8,58.83,60500.0,39.6376,39.6646,39.6376,39.6578,60500.0
2015-05-28 15:20:00,58.82,58.85,58.79,58.81,54600.0,39.6511,39.6713,39.6309,39.6444,54600.0
2015-05-28 15:25:00,58.81,58.83,58.77,58.83,63900.0,39.6444,39.6578,39.6174,39.6578,63900.0
2015-05-28 15:30:00,58.83,58.83,58.81,58.81,44100.0,39.6578,39.6578,39.6444,39.6444,44100.0
2015-05-28 15:35:00,58.81,58.82,58.78,58.79,58100.0,39.6444,39.6511,39.6241,39.6309,58100.0
2015-05-28 15:40:00,58.79,58.81,58.74,58.79,142600.0,39.6309,39.6444,39.5972,39.6309,142600.0
2015-05-28 15:45:00,58.79,58.93,58.78,58.93,139100.0,39.6309,39.7253,39.6241,39.7253,139100.0
2015-05-28 15:50:00,58.92,58.94,58.91,58.91,123700.0,39.7185,39.732,39.7118,39.7118,123700.0
2015-05-28 15:55:00,58.92,58.95,58.89,58.9,276200.0,39.7185,39.7387,39.6983,39.705,276200.0
2015-05-29 09:30:00,58.8,59.5,58.68,58.92,161500.0,39.6376,40.1095,39.5567,39.7185,161500.0
2015-05-29 09:35:00,58.97,59.06,58.76,58.76,103100.0,39.7522,39.8129,39.6107,39.6107,103100.0
2015-05-29 09:40:00,58.76,58.95,58.65,58.65,50900.0,39.6107,39.7387,39.5365,39.5365,50900.0
2015-05-29 09:45:00,58.62,59.22,58.58,58.91,154100.0,39.5163,39.9207,39.4893,39.7118,154100.0
2015-05-29 09:50:00,58.93,60.48,58.69,60.12,532400.0,39.7253,40.7701,39.5635,40.5274,532400.0
2015-05-29 09:55:00,60.14,60.14,59.09,59.13,206900.0,40.5409,40.5409,39.8331,39.8601,206900.0
2015-05-29 10:00:00,59.16,59.27,58.88,59.25,89700.0,39.8803,39.9544,39.6915,39.941,89700.0
2015-05-29 10:05:00,59.26,59.43,59.05,59.43,157300.0,39.9477,40.0623,39.8061,40.0623,157300.0
2015-05-29 10:10:00,59.42,59.57,59.29,59.49,123300.0,40.0556,40.1567,39.9679,40.1028,123300.0
2015-05-29 10:15:00,59.52,59.73,59.52,59.64,94000.0,40.123,40.2645,40.123,40.2039,94000.0
2015-05-29 10:20:00,59.61,59.68,59.52,59.6,90300.0,40.1836,40.2308,40.123,40.1769,90300.0
2015-05-29 10:25:00,59.61,59.63,59.43,59.51,57900.0,40.1836,40.1971,40.0623,40.1162,57900.0
2015-05-29 10:30:00,59.51,59.54,59.35,59.39,47600.0,40.1162,40.1365,40.0084,40.0353,47600.0
2015-05-29 10:35:00,59.39,59.46,59.31,59.4,41700.0,40.0353,40.0825,39.9814,40.0421,41700.0
2015-05-29 10:40:00,59.4,59.43,59.23,59.28,64000.0,40.0421,40.0623,39.9275,39.9612,64000.0
2015-05-29 10:45:00,59.26,59.29,59.09,59.11,59800.0,39.9477,39.9679,39.8331,39.8466,59800.0
2015-05-29 10:50:00,59.11,59.12,59.03,59.03,67700.0,39.8466,39.8533,39.7927,39.7927,67700.0
2015-05-29 10:55:00,59.04,59.05,58.94,59.02,52300.0,39.7994,39.8061,39.732,39.7859,52300.0
2015-05-29 11:00:00,59.02,59.05,58.75,58.76,145700.0,39.7859,39.8061,39.6039,39.6107,145700.0
2015-05-29 11:05:00,58.76,58.76,58.34,58.46,142000.0,39.6107,39.6107,39.3275,39.4084,142000.0
2015-05-29 11:10:00,58.44,58.44,58.18,58.42,108800.0,39.3949,39.3949,39.2197,39.3815,108800.0
2015-05-29 11:15:00,58.42,58.59,58.39,58.56,60400.0,39.3815,39.4961,39.3612,39.4758,60400.0
2015-05-29 11:20:00,58.57,58.58,58.33,58.4,182600.0,39.4826,39.4893,39.3208,39.368,182600.0
2015-05-29 11:25:00,58.41,58.73,58.39,58.71,108200.0,39.3747,39.5904,39.3612,39.5769,108200.0
2015-05-29 11:30:00,58.7,58.7,58.52,58.59,51200.0,39.5702,39.5702,39.4489,39.4961,51200.0
2015-05-29 11:35:00,58.58,58.77,58.55,58.76,117200.0,39.4893,39.6174,39.4691,39.6107,117200.0
2015-05-29 11:40:00,58.77,59.01,58.74,58.97,152500.0,39.6174,39.7792,39.5972,39.7522,152500.0
2015-05-29 11:45:00,58.94,58.99,58.92,58.95,22600.0,39.732,39.7657,39.7185,39.7387,22600.0
2015-05-29 11:50:00,58.92,58.97,58.82,58.97,110200.0,39.7185,39.7522,39.6511,39.7522,110200.0
2015-05-29 11:55:00,58.93,58.94,58.69,58.69,23400.0,39.7253,39.732,39.5635,39.5635,23400.0
2015-05-29 12:00:00,58.7,59.0,58.7,58.99,86800.0,39.5702,39.7724,39.5702,39.7657,86800.0
2015-05-29 12:05:00,59.0,59.0,58.95,58.96,24000.0,39.7724,39.7724,39.7387,39.7455,24000.0
2015-05-29 12:10:00,58.97,59.04,58.96,59.04,31500.0,39.7522,39.7994,39.7455,39.7994,31500.0
2015-05-29 12:15:00,59.04,59.09,58.97,59.02,51400.0,39.7994,39.8331,39.7522,39.7859,51400.0
2015-05-29 12:20:00,59.02,59.13,59.01,59.08,38300.0,39.7859,39.8601,39.7792,39.8264,38300.0
2015-05-29 12:25:00,59.07,59.15,59.04,59.14,45000.0,39.8196,39.8736,39.7994,39.8668,45000.0
2015-05-29 12:30:00,59.15,59.24,59.15,59.24,33600.0,39.8736,39.9342,39.8736,39.9342,33600.0
2015-05-29 12:35:00,59.25,59.38,59.24,59.37,46200.0,39.941,40.0286,39.9342,40.0219,46200.0
2015-05-29 12:40:00,59.37,59.4,59.34,59.4,19000.0,40.0219,40.0421,40.0016,40.0421,19000.0
2015-05-29 12:45:00,59.4,59.44,59.33,59.41,31900.0,40.0421,40.069,39.9949,40.0488,31900.0
2015-05-29 12:50:00,59.41,59.41,59.34,59.37,37700.0,40.0488,40.0488,40.0016,40.0219,37700.0
2015-05-29 12:55:00,59.37,59.38,59.32,59.36,18600.0,40.0219,40.0286,39.9882,40.0151,18600.0
2015-05-29 13:00:00,59.35,59.38,59.3,59.34,30200.0,40.0084,40.0286,39.9747,40.0016,30200.0
2015-05-29 13:05:00,59.34,59.34,59.25,59.28,40600.0,40.0016,40.0016,39.941,39.9612,40600.0
2015-05-29 13:10:00,59.28,59.31,59.2,59.2,40400.0,39.9612,39.9814,39.9073,39.9073,40400.0
2015-05-29 13:15:00,59.21,59.21,59.15,59.18,28600.0,39.914,39.914,39.8736,39.8938,28600.0
2015-05-29 13:20:00,59.16,59.2,59.11,59.18,26400.0,39.8803,39.9073,39.8466,39.8938,26400.0
2015-05-29 13:25:00,59.19,59.23,59.18,59.2,30700.0,39.9005,39.9275,39.8938,39.9073,30700.0
2015-05-29 13:30:00,59.21,59.23,59.11,59.15,41700.0,39.914,39.9275,39.8466,39.8736,41700.0
2015-05-29 13:35:00,59.15,59.18,59.07,59.08,20400.0,39.8736,39.8938,39.8196,39.8264,20400.0
2015-05-29 13:40:00,59.07,59.13,59.02,59.05,26100.0,39.8196,39.8601,39.7859,39.8061,26100.0
2015-05-29 13:45:00,59.05,59.05,58.98,58.98,44000.0,39.8061,39.8061,39.759,39.759,44000.0
2015-05-29 13:50:00,58.99,59.02,58.95,58.99,47400.0,39.7657,39.7859,39.7387,39.7657,47400.0
2015-05-29 13:55:00,58.99,59.1,58.97,59.09,79200.0,39.7657,39.8399,39.7522,39.8331,79200.0
2015-05-29 14:00:00,59.09,59.19,59.09,59.14,27200.0,39.8331,39.9005,39.8331,39.8668,27200.0
2015-05-29 14:05:00,59.15,59.22,59.13,59.13,35900.0,39.8736,39.9207,39.8601,39.8601,35900.0
2015-05-29 14:10:00,59.14,59.2,59.08,59.19,41500.0,39.8668,39.9073,39.8264,39.9005,41500.0
2015-05-29 14:15:00,59.19,59.2,59.03,59.1,28200.0,39.9005,39.9073,39.7927,39.8399,28200.0
2015-05-29 14:20:00,59.1,59.14,59.01,59.01,30500.0,39.8399,39.8668,39.7792,39.7792,30500.0
2015-05-29 14:25:00,59.02,59.15,59.02,59.08,30500.0,39.7859,39.8736,39.7859,39.8264,30500.0
2015-05-29 14:30:00,59.07,59.08,58.98,59.01,32100.0,39.8196,39.8264,39.759,39.7792,32100.0
2015-05-29 14:35:00,59.0,59.07,59.0,59.01,27700.0,39.7724,39.8196,39.7724,39.7792,27700.0
2015-05-29 14:40:00,59.01,59.02,58.96,59.01,40100.0,39.7792,39.7859,39.7455,39.7792,40100.0
2015-05-29 14:45:00,59.02,59.02,58.94,58.97,46700.0,39.7859,39.7859,39.732,39.7522,46700.0
2015-05-29 14:50:00,58.98,59.05,58.95,59.02,24900.0,39.759,39.8061,39.7387,39.7859,24900.0
2015-05-29 14:55:00,59.02,59.15,59.0,59.12,38900.0,39.7859,39.8736,39.7724,39.8533,38900.0
2015-05-29 15:00:00,59.12,59.16,59.11,59.13,34800.0,39.8533,39.8803,39.8466,39.8601,34800.0
2015-05-29 15:05:00,59.12,59.18,59.08,59.17,59400.0,39.8533,39.8938,39.8264,39.887,59400.0
2015-05-29 15:10:00,59.17,59.21,59.14,59.15,48700.0,39.887,39.914,39.8668,39.8736,48700.0
2015-05-29 15:15:00,59.15,59.19,59.12,59.19,48000.0,39.8736,39.9005,39.8533,39.9005,48000.0
2015-05-29 15:20:00,59.19,59.39,59.18,59.39,100800.0,39.9005,40.0353,39.8938,40.0353,100800.0
2015-05-29 15:25:00,59.39,59.41,59.32,59.33,59300.0,40.0353,40.0488,39.9882,39.9949,59300.0
2015-05-29 15:30:00,59.33,59.37,59.28,59.31,62500.0,39.9949,40.0219,39.9612,39.9814,62500.0
2015-05-29 15:35:00,59.32,59.48,59.32,59.37,113700.0,39.9882,40.096,39.9882,40.0219,113700.0
2015-05-29 15:40:00,59.38,59.47,59.37,59.43,60800.0,40.0286,40.0893,40.0219,40.0623,60800.0
2015-05-29 15:45:00,59.42,59.47,59.39,59.45,104900.0,40.0556,40.0893,40.0353,40.0758,104900.0
2015-05-29 15:50:00,59.46,59.46,59.25,59.25,184900.0,40.0825,40.0825,39.941,39.941,184900.0
2015-05-29 15:55:00,59.26,59.31,59.22,59.23,369400.0,39.9477,39.9814,39.9207,39.9275,369400.0
2015-06-01 09:30:00,59.12,59.24,58.98,59.02,178846.0,39.8533,39.9342,39.759,39.7859,178846.0
2015-06-01 09:35:00,59.02,59.46,58.83,59.46,136970.0,39.7859,40.0825,39.6578,40.0825,136970.0
2015-06-01 09:40:00,59.46,59.49,59.05,59.34,116721.0,40.0825,40.1028,39.8061,40.0016,116721.0
2015-06-01 09:45:00,59.32,59.51,59.14,59.25,87404.0,39.9882,40.1162,39.8668,39.941,87404.0
2015-06-01 09:50:00,59.25,59.46,59.18,59.44,60395.0,39.941,40.0825,39.8938,40.069,60395.0
2015-06-01 09:55:00,59.43,59.85,59.42,59.7,96878.0,40.0623,40.3454,40.0556,40.2443,96878.0
2015-06-01 10:00:00,59.73,59.8,59.54,59.74,49722.0,40.2645,40.3117,40.1365,40.2713,49722.0
2015-06-01 10:05:00,59.75,59.94,59.73,59.93,64368.0,40.278,40.4061,40.2645,40.3994,64368.0
2015-06-01 10:10:00,59.91,59.91,59.54,59.65,63891.0,40.3859,40.3859,40.1365,40.2106,63891.0
2015-06-01 10:15:00,59.59,59.63,59.4,59.54,76271.0,40.1702,40.1971,40.0421,40.1365,76271.0
2015-06-01 10:20:00,59.54,59.54,59.33,59.4,56633.0,40.1365,40.1365,39.9949,40.0421,56633.0
2015-06-01 10:25:00,59.39,59.54,59.3,59.38,63382.0,40.0353,40.1365,39.9747,40.0286,63382.0
2015-06-01 10:30:00,59.39,59.53,59.38,59.42,52782.0,40.0353,40.1297,40.0286,40.0556,52782.0
2015-06-01 10:35:00,59.44,59.47,59.23,59.3,61925.0,40.069,40.0893,39.9275,39.9747,61925.0
2015-06-01 10:40:00,59.3,59.3,59.13,59.16,52004.0,39.9747,39.9747,39.8601,39.8803,52004.0
2015-06-01 10:45:00,59.17,59.2,59.01,59.1,49018.0,39.887,39.9073,39.7792,39.8399,49018.0
2015-06-01 10:50:00,59.13,59.16,59.02,59.03,50071.0,39.8601,39.8803,39.7859,39.7927,50071.0
2015-06-01 10:55:00,59.01,59.16,58.99,59.06,68621.0,39.7792,39.8803,39.7657,39.8129,68621.0
2015-06-01 11:00:00,59.07,59.13,58.99,59.12,63598.0,39.8196,39.8601,39.7657,39.8533,63598.0
2015-06-01 11:05:00,59.12,59.16,59.04,59.06,32324.0,39.8533,39.8803,39.7994,39.8129,32324.0
2015-06-01 11:10:00,59.06,59.07,58.99,59.03,42776.0,39.8129,39.8196,39.7657,39.7927,42776.0
2015-06-01 11:15:00,59.03,59.05,58.99,59.04,42016.0,39.7927,39.8061,39.7657,39.7994,42016.0
2015-06-01 11:20:00,59.04,59.12,58.99,59.12,62430.0,39.7994,39.8533,39.7657,39.8533,62430.0
2015-06-01 11:25:00,59.13,59.15,59.02,59.05,36134.0,39.8601,39.8736,39.7859,39.8061,36134.0
2015-06-01 11:30:00,59.05,59.06,59.01,59.05,20269.0,39.8061,39.8129,39.7792,39.8061,20269.0
2015-06-01 11:35:00,59.04,59.08,58.99,59.0,61059.0,39.7994,39.8264,39.7657,39.7724,61059.0
2015-06-01 11:40:00,59.0,59.03,58.99,59.02,50539.0,39.7724,39.7927,39.7657,39.7859,50539.0
2015-06-01 11:45:00,59.02,59.11,59.02,59.06,47723.0,39.7859,39.8466,39.7859,39.8129,47723.0
2015-06-01 11:50:00,59.05,59.11,59.01,59.11,41970.0,39.8061,39.8466,39.7792,39.8466,41970.0
2015-06-01 11:55:00,59.11,59.12,59.01,59.01,30206.0,39.8466,39.8533,39.7792,39.7792,30206.0
2015-06-01 12:00:00,59.0,59.04,59.0,59.03,25886.0,39.7724,39.7994,39.7724,39.7927,25886.0
2015-06-01 12:05:00,59.03,59.05,58.97,59.0,52938.0,39.7927,39.8061,39.7522,39.7724,52938.0
2015-06-01 12:10:00,59.0,59.09,58.99,59.08,24508.0,39.7724,39.8331,39.7657,39.8264,24508.0
2015-06-01 12:15:00,59.09,59.13,59.04,59.13,27412.0,39.8331,39.8601,39.7994,39.8601,27412.0
2015-06-01 12:20:00,59.13,59.25,59.05,59.11,62577.0,39.8601,39.941,39.8061,39.8466,62577.0
2015-06-01 12:25:00,59.11,59.16,59.11,59.12,25641.0,39.8466,39.8803,39.8466,39.8533,25641.0
2015-06-01 12:30:00,59.13,59.14,59.08,59.09,16953.0,39.8601,39.8668,39.8264,39.8331,16953.0
2015-06-01 12:35:00,59.09,59.11,59.08,59.09,19820.0,39.8331,39.8466,39.8264,39.8331,19820.0
2015-06-01 12:40:00,59.09,59.12,59.07,59.07,22931.0,39.8331,39.8533,39.8196,39.8196,22931.0
2015-06-01 12:45:00,59.08,59.08,59.0,59.05,27725.0,39.8264,39.8264,39.7724,39.8061,27725.0
2015-06-01 12:50:00,59.05,59.13,59.04,59.1,37832.0,39.8061,39.8601,39.7994,39.8399,37832.0
2015-06-01 12:55:00,59.09,59.15,59.07,59.1,23178.0,39.8331,39.8736,39.8196,39.8399,23178.0
2015-06-01 13:00:00,59.1,59.13,59.08,59.1,25094.0,39.8399,39.8601,39.8264,39.8399,25094.0
2015-06-01 13:05:00,59.1,59.1,59.0,59.0,33146.0,39.8399,39.8399,39.7724,39.7724,33146.0
2015-06-01 13:10:00,59.01,59.01,58.95,58.99,55316.0,39.7792,39.7792,39.7387,39.7657,55316.0
2015-06-01 13:15:00,58.98,59.07,58.96,59.05,60315.0,39.759,39.8196,39.7455,39.8061,60315.0
2015-06-01 13:20:00,59.05,59.1,59.02,59.09,51133.0,39.8061,39.8399,39.7859,39.8331,51133.0
2015-06-01 13:25:00,59.1,59.11,59.02,59.05,67662.0,39.8399,39.8466,39.7859,39.8061,67662.0
2015-06-01 13:30:00,59.06,59.1,59.03,59.03,22863.0,39.8129,39.8399,39.7927,39.7927,22863.0
2015-06-01 13:35:00,59.03,59.11,59.01,59.1,28216.0,39.7927,39.8466,39.7792,39.8399,28216.0
2015-06-01 13:40:00,59.1,59.11,59.03,59.05,22624.0,39.8399,39.8466,39.7927,39.8061,22624.0
2015-06-01 13:45:00,59.06,59.24,59.06,59.22,50760.0,39.8129,39.9342,39.8129,39.9207,50760.0
2015-06-01 13:50:00,59.22,59.22,59.12,59.18,27312.0,39.9207,39.9207,39.8533,39.8938,27312.0
2015-06-01 13:55:00,59.19,59.25,59.19,59.25,31834.0,39.9005,39.941,39.9005,39.941,31834.0
2015-06-01 14:00:00,59.25,59.27,59.25,59.26,33456.0,39.941,39.9544,39.941,39.9477,33456.0
2015-06-01 14:05:00,59.26,59.42,59.25,59.42,50018.0,39.9477,40.0556,39.941,40.0556,50018.0
2015-06-01 14:10:00,59.42,59.46,59.35,59.39,35168.0,40.0556,40.0825,40.0084,40.0353,35168.0
2015-06-01 14:15:00,59.39,59.4,59.32,59.32,26679.0,40.0353,40.0421,39.9882,39.9882,26679.0
2015-06-01 14:20:00,59.31,59.33,59.28,59.3,23474.0,39.9814,39.9949,39.9612,39.9747,23474.0
2015-06-01 14:25:00,59.31,59.52,59.3,59.38,127917.0,39.9814,40.123,39.9747,40.0286,127917.0
2015-06-01 14:30:00,59.38,59.38,59.29,59.3,22888.0,40.0286,40.0286,39.9679,39.9747,22888.0
2015-06-01 14:35:00,59.29,59.3,59.17,59.17,51942.0,39.9679,39.9747,39.887,39.887,51942.0
2015-06-01 14:40:00,59.17,59.17,59.11,59.13,43322.0,39.887,39.887,39.8466,39.8601,43322.0
2015-06-01 14:45:00,59.14,59.14,59.03,59.04,50647.0,39.8668,39.8668,39.7927,39.7994,50647.0
2015-06-01 14:50:00,59.05,59.05,58.93,58.94,68580.0,39.8061,39.8061,39.7253,39.732,68580.0
2015-06-01 14:55:00,58.94,58.94,58.77,58.81,109373.0,39.732,39.732,39.6174,39.6444,109373.0
2015-06-01 15:00:00,58.81,58.95,58.8,58.94,64899.0,39.6444,39.7387,39.6376,39.732,64899.0
2015-06-01 15:05:00,58.94,58.94,58.89,58.91,57627.0,39.732,39.732,39.6983,39.7118,57627.0
2015-06-01 15:10:00,58.92,58.94,58.86,58.93,61374.0,39.7185,39.732,39.6781,39.7253,61374.0
2015-06-01 15:15:00,58.93,58.93,58.82,58.85,62037.0,39.7253,39.7253,39.6511,39.6713,62037.0
2015-06-01 15:20:00,58.86,58.86,58.77,58.84,60294.0,39.6781,39.6781,39.6174,39.6646,60294.0
2015-06-01 15:25:00,58.84,58.86,58.79,58.8,44878.0,39.6646,39.6781,39.6309,39.6376,44878.0
2015-06-01 15:30:00,58.8,58.84,58.72,58.84,100155.0,39.6376,39.6646,39.5837,39.6646,100155.0
2015-06-01 15:35:00,58.84,58.9,58.79,58.83,82747.0,39.6646,39.705,39.6309,39.6578,82747.0
2015-06-01 15:40:00,58.84,58.86,58.79,58.84,73320.0,39.6646,39.6781,39.6309,39.6646,73320.0
2015-06-01 15:45:00,58.84,58.87,58.75,58.79,142010.0,39.6646,39.6848,39.6039,39.6309,142010.0
2015-06-01 15:50:00,58.8,58.81,58.72,58.75,114185.0,39.6376,39.6444,39.5837,39.6039,114185.0
2015-06-01 15:55:00,58.75,58.76,58.7,58.76,188108.0,39.6039,39.6107,39.5702,39.6107,188108.0
2015-06-02 09:30:00,58.73,58.83,58.47,58.73,124304.0,39.5904,39.6578,39.4152,39.5904,124304.0
2015-06-02 09:35:00,58.75,58.78,58.42,58.57,62607.0,39.6039,39.6241,39.3815,39.4826,62607.0
2015-06-02 09:40:00,58.56,58.7,58.46,58.7,76220.0,39.4758,39.5702,39.4084,39.5702,76220.0
2015-06-02 09:45:00,58.65,58.69,58.52,58.62,147279.0,39.5365,39.5635,39.4489,39.5163,147279.0
2015-06-02 09:50:00,58.62,58.72,58.28,58.42,134848.0,39.5163,39.5837,39.2871,39.3815,134848.0
2015-06-02 09:55:00,58.42,58.45,58.27,58.29,116677.0,39.3815,39.4017,39.2803,39.2938,116677.0
2015-06-02 10:00:00,58.28,58.3,58.17,58.25,94281.0,39.2871,39.3006,39.2129,39.2669,94281.0
2015-06-02 10:05:00,58.22,58.36,58.21,58.31,58672.0,39.2466,39.341,39.2399,39.3073,58672.0
2015-06-02 10:10:00,58.32,58.41,58.26,58.34,89741.0,39.314,39.3747,39.2736,39.3275,89741.0
2015-06-02 10:15:00,58.34,58.37,58.22,58.28,89068.0,39.3275,39.3478,39.2466,39.2871,89068.0
2015-06-02 10:20:00,58.29,58.38,58.26,58.33,45384.0,39.2938,39.3545,39.2736,39.3208,45384.0
2015-06-02 10:25:00,58.33,58.38,58.29,58.29,25397.0,39.3208,39.3545,39.2938,39.2938,25397.0
2015-06-02 10:30:00,58.29,58.38,58.25,58.36,142510.0,39.2938,39.3545,39.2669,39.341,142510.0
2015-06-02 10:35:00,58.36,58.46,58.34,58.38,40339.0,39.341,39.4084,39.3275,39.3545,40339.0
2015-06-02 10:40:00,58.38,58.43,58.36,58.42,23471.0,39.3545,39.3882,39.341,39.3815,23471.0
2015-06-02 10:45:00,58.42,58.43,58.38,58.39,25345.0,39.3815,39.3882,39.3545,39.3612,25345.0
2015-06-02 10:50:00,58.39,58.39,58.21,58.26,56435.0,39.3612,39.3612,39.2399,39.2736,56435.0
2015-06-02 10:55:00,58.25,58.28,58.25,58.28,33785.0,39.2669,39.2871,39.2669,39.2871,33785.0
2015-06-02 11:00:00,58.29,58.32,58.22,58.23,79072.0,39.2938,39.314,39.2466,39.2534,79072.0
2015-06-02 11:05:00,58.23,58.23,58.15,58.17,47744.0,39.2534,39.2534,39.1994,39.2129,47744.0
2015-06-02 11:10:00,58.17,58.17,57.95,57.99,117223.0,39.2129,39.2129,39.0646,39.0916,117223.0
2015-06-02 11:15:00,57.99,58.01,57.9,57.95,70333.0,39.0916,39.1051,39.0309,39.0646,70333.0
2015-06-02 11:20:00,57.96,58.03,57.92,57.96,28728.0,39.0714,39.1186,39.0444,39.0714,28728.0
2015-06-02 11:25:00,57.96,57.96,57.87,57.87,51588.0,39.0714,39.0714,39.0107,39.0107,51588.0
2015-06-02 11:30:00,57.86,57.91,57.84,57.89,45194.0,39.004,39.0377,38.9905,39.0242,45194.0
2015-06-02 11:35:00,57.88,57.99,57.88,57.97,37192.0,39.0174,39.0916,39.0174,39.0781,37192.0
2015-06-02 11:40:00,57.96,58.08,57.94,58.07,28375.0,39.0714,39.1523,39.0579,39.1455,28375.0
2015-06-02 11:45:00,58.06,58.07,58.03,58.06,30097.0,39.1388,39.1455,39.1186,39.1388,30097.0
2015-06-02 11:50:00,58.07,58.11,58.04,58.07,25961.0,39.1455,39.1725,39.1253,39.1455,25961.0
2015-06-02 11:55:00,58.07,58.12,58.07,58.1,19467.0,39.1455,39.1792,39.1455,39.1657,19467.0
2015-06-02 12:00:00,58.11,58.22,58.07,58.18,36417.0,39.1725,39.2466,39.1455,39.2197,36417.0
2015-06-02 12:05:00,58.21,58.3,58.21,58.26,37616.0,39.2399,39.3006,39.2399,39.2736,37616.0
2015-06-02 12:10:00,58.25,58.28,58.24,58.25,20067.0,39.2669,39.2871,39.2601,39.2669,20067.0
2015-06-02 12:15:00,58.25,58.27,58.19,58.2,19051.0,39.2669,39.2803,39.2264,39.2332,19051.0
2015-06-02 12:20:00,58.2,58.26,58.19,58.25,21913.0,39.2332,39.2736,39.2264,39.2669,21913.0
2015-06-02 12:25:00,58.26,58.28,58.19,58.2,18737.0,39.2736,39.2871,39.2264,39.2332,18737.0
2015-06-02 12:30:00,58.2,58.33,58.19,58.32,38283.0,39.2332,39.3208,39.2264,39.314,38283.0
2015-06-02 12:35:00,58.33,58.38,58.3,58.34,26354.0,39.3208,39.3545,39.3006,39.3275,26354.0
2015-06-02 12:40:00,58.34,58.39,58.34,58.35,23230.0,39.3275,39.3612,39.3275,39.3343,23230.0
2015-06-02 12:45:00,58.35,58.38,58.3,58.32,64286.0,39.3343,39.3545,39.3006,39.314,64286.0
2015-06-02 12:50:00,58.33,58.41,58.32,58.4,57879.0,39.3208,39.3747,39.314,39.368,57879.0
2015-06-02 12:55:00,58.4,58.46,58.39,58.46,36529.0,39.368,39.4084,39.3612,39.4084,36529.0
2015-06-02 13:00:00,58.46,58.49,58.44,58.48,26108.0,39.4084,39.4286,39.3949,39.4219,26108.0
2015-06-02 13:05:00,58.48,58.51,58.47,58.48,47173.0,39.4219,39.4421,39.4152,39.4219,47173.0
2015-06-02 13:10:00,58.49,58.51,58.42,58.42,31285.0,39.4286,39.4421,39.3815,39.3815,31285.0
2015-06-02 13:15:00,58.42,58.43,58.29,58.29,39673.0,39.3815,39.3882,39.2938,39.2938,39673.0
2015-06-02 13:20:00,58.29,58.37,58.28,58.32,33323.0,39.2938,39.3478,39.2871,39.314,33323.0
2015-06-02 13:25:00,58.32,58.32,58.29,58.32,20964.0,39.314,39.314,39.2938,39.314,20964.0
2015-06-02 13:30:00,58.32,58.4,58.32,58.35,36066.0,39.314,39.368,39.314,39.3343,36066.0
2015-06-02 13:35:00,58.36,58.39,58.35,58.38,18772.0,39.341,39.3612,39.3343,39.3545,18772.0
2015-06-02 13:40:00,58.38,58.49,58.37,58.49,38592.0,39.3545,39.4286,39.3478,39.4286,38592.0
2015-06-02 13:45:00,58.49,58.64,58.49,58.63,60041.0,39.4286,39.5298,39.4286,39.523,60041.0
2015-06-02 13:50:00,58.63,58.65,58.59,58.6,41267.0,39.523,39.5365,39.4961,39.5028,41267.0
2015-06-02 13:55:00,58.6,58.68,58.59,58.64,40099.0,39.5028,39.5567,39.4961,39.5298,40099.0
2015-06-02 14:00:00,58.64,58.72,58.64,58.72,39377.0,39.5298,39.5837,39.5298,39.5837,39377.0
2015-06-02 14:05:00,58.73,58.82,58.71,58.76,55627.0,39.5904,39.6511,39.5769,39.6107,55627.0
2015-06-02 14:10:00,58.76,58.76,58.6,58.64,38757.0,39.6107,39.6107,39.5028,39.5298,38757.0
2015-06-02 14:15:00,58.65,58.73,58.64,58.7,48840.0,39.5365,39.5904,39.5298,39.5702,48840.0
2015-06-02 14:20:00,58.7,58.76,58.69,58.75,25753.0,39.5702,39.6107,39.5635,39.6039,25753.0
2015-06-02 14:25:00,58.76,58.82,58.73,58.79,29309.0,39.6107,39.6511,39.5904,39.6309,29309.0
2015-06-02 14:30:00,58.79,58.85,58.78,58.84,26436.0,39.6309,39.6713,39.6241,39.6646,26436.0
2015-06-02 14:35:00,58.84,58.84,58.73,58.76,46384.0,39.6646,39.6646,39.5904,39.6107,46384.0
2015-06-02 14:40:00,58.76,58.76,58.67,58.67,25673.0,39.6107,39.6107,39.55,39.55,25673.0
2015-06-02 14:45:00,58.67,58.72,58.62,58.62,51142.0,39.55,39.5837,39.5163,39.5163,51142.0
2015-06-02 14:50:00,58.62,58.63,58.52,58.54,89487.0,39.5163,39.523,39.4489,39.4624,89487.0
2015-06-02 14:55:00,58.53,58.53,58.46,58.5,53860.0,39.4556,39.4556,39.4084,39.4354,53860.0
2015-06-02 15:00:00,58.5,58.5,58.34,58.34,62356.0,39.4354,39.4354,39.3275,39.3275,62356.0
2015-06-02 15:05:00,58.34,58.4,58.31,58.4,49527.0,39.3275,39.368,39.3073,39.368,49527.0
2015-06-02 15:10:00,58.4,58.49,58.37,58.44,46975.0,39.368,39.4286,39.3478,39.3949,46975.0
2015-06-02 15:15:00,58.44,58.49,58.43,58.48,46215.0,39.3949,39.4286,39.3882,39.4219,46215.0
2015-06-02 15:20:00,58.48,58.48,58.34,58.34,79240.0,39.4219,39.4219,39.3275,39.3275,79240.0
2015-06-02 15:25:00,58.34,58.44,58.34,58.43,66878.0,39.3275,39.3949,39.3275,39.3882,66878.0
2015-06-02 15:30:00,58.43,58.55,58.41,58.55,73486.0,39.3882,39.4691,39.3747,39.4691,73486.0
2015-06-02 15:35:00,58.56,58.6,58.54,58.58,70044.0,39.4758,39.5028,39.4624,39.4893,70044.0
2015-06-02 15:40:00,58.58,58.6,58.52,58.54,64389.0,39.4893,39.5028,39.4489,39.4624,64389.0
2015-06-02 15:45:00,58.53,58.54,58.41,58.51,121790.0,39.4556,39.4624,39.3747,39.4421,121790.0
2015-06-02 15:50:00,58.5,58.53,58.44,58.49,107837.0,39.4354,39.4556,39.3949,39.4286,107837.0
2015-06-02 15:55:00,58.49,58.55,58.46,58.51,193854.0,39.4286,39.4691,39.4084,39.4421,193854.0
2015-06-03 09:30:00,58.15,58.26,57.92,57.92,180284.0,39.1994,39.2736,39.0444,39.0444,180284.0
2015-06-03 09:35:00,57.9,58.1,57.88,58.1,76910.0,39.0309,39.1657,39.0174,39.1657,76910.0
2015-06-03 09:40:00,58.1,58.27,58.02,58.16,59986.0,39.1657,39.2803,39.1118,39.2062,59986.0
2015-06-03 09:45:00,58.18,58.28,58.14,58.19,31625.0,39.2197,39.2871,39.1927,39.2264,31625.0
2015-06-03 09:50:00,58.18,58.2,58.0,58.07,46759.0,39.2197,39.2332,39.0983,39.1455,46759.0
2015-06-03 09:55:00,58.05,58.27,58.05,58.14,85173.0,39.132,39.2803,39.132,39.1927,85173.0
2015-06-03 10:00:00,58.13,58.17,58.04,58.16,60534.0,39.186,39.2129,39.1253,39.2062,60534.0
2015-06-03 10:05:00,58.17,58.17,58.0,58.03,68232.0,39.2129,39.2129,39.0983,39.1186,68232.0
2015-06-03 10:10:00,58.02,58.15,58.02,58.13,88042.0,39.1118,39.1994,39.1118,39.186,88042.0
2015-06-03 10:15:00,58.15,58.18,58.01,58.02,30660.0,39.1994,39.2197,39.1051,39.1118,30660.0
2015-06-03 10:20:00,58.03,58.04,57.97,58.03,42395.0,39.1186,39.1253,39.0781,39.1186,42395.0
2015-06-03 10:25:00,58.02,58.05,58.01,58.02,40079.0,39.1118,39.132,39.1051,39.1118,40079.0
2015-06-03 10:30:00,58.03,58.16,58.02,58.05,175815.0,39.1186,39.2062,39.1118,39.132,175815.0
2015-06-03 10:35:00,58.05,58.06,57.95,57.98,82205.0,39.132,39.1388,39.0646,39.0848,82205.0
2015-06-03 10:40:00,57.98,58.0,57.93,57.98,37918.0,39.0848,39.0983,39.0511,39.0848,37918.0
2015-06-03 10:45:00,57.97,58.09,57.91,57.92,46468.0,39.0781,39.159,39.0377,39.0444,46468.0
2015-06-03 10:50:00,57.92,58.0,57.9,57.99,44006.0,39.0444,39.0983,39.0309,39.0916,44006.0
2015-06-03 10:55:00,57.99,58.08,57.92,57.94,101553.0,39.0916,39.1523,39.0444,39.0579,101553.0
2015-06-03 11:00:00,57.93,57.97,57.92,57.93,98336.0,39.0511,39.0781,39.0444,39.0511,98336.0
2015-06-03 11:05:00,57.93,57.95,57.8,57.82,135388.0,39.0511,39.0646,38.9635,38.977,135388.0
2015-06-03 11:10:00,57.81,57.88,57.81,57.82,20949.0,38.9703,39.0174,38.9703,38.977,20949.0
2015-06-03 11:15:00,57.81,57.84,57.78,57.83,86931.0,38.9703,38.9905,38.95,38.9837,86931.0
2015-06-03 11:20:00,57.83,57.91,57.81,57.9,46200.0,38.9837,39.0377,38.9703,39.0309,46200.0
2015-06-03 11:25:00,57.9,57.95,57.8,57.83,75888.0,39.0309,39.0646,38.9635,38.9837,75888.0
2015-06-03 11:30:00,57.84,57.89,57.8,57.83,37037.0,38.9905,39.0242,38.9635,38.9837,37037.0
2015-06-03 11:35:00,57.83,57.86,57.77,57.82,71867.0,38.9837,39.004,38.9433,38.977,71867.0
2015-06-03 11:40:00,57.82,57.85,57.72,57.73,66518.0,38.977,38.9972,38.9096,38.9163,66518.0
2015-06-03 11:45:00,57.72,57.8,57.68,57.73,54273.0,38.9096,38.9635,38.8826,38.9163,54273.0
2015-06-03 11:50:00,57.73,57.73,57.65,57.65,37747.0,38.9163,38.9163,38.8624,38.8624,37747.0
2015-06-03 11:55:00,57.65,57.78,57.65,57.76,42793.0,38.8624,38.95,38.8624,38.9365,42793.0
2015-06-03 12:00:00,57.73,57.78,57.69,57.69,19526.0,38.9163,38.95,38.8894,38.8894,19526.0
2015-06-03 12:05:00,57.69,57.72,57.64,57.64,40642.0,38.8894,38.9096,38.8557,38.8557,40642.0
2015-06-03 12:10:00,57.64,57.66,57.61,57.66,27936.0,38.8557,38.8691,38.8354,38.8691,27936.0
2015-06-03 12:15:00,57.65,57.69,57.61,57.64,39401.0,38.8624,38.8894,38.8354,38.8557,39401.0
2015-06-03 12:20:00,57.64,57.64,57.54,57.58,44307.0,38.8557,38.8557,38.7882,38.8152,44307.0
2015-06-03 12:25:00,57.57,57.6,57.53,57.58,39735.0,38.8085,38.8287,38.7815,38.8152,39735.0
2015-06-03 12:30:00,57.57,57.58,57.5,57.5,53800.0,38.8085,38.8152,38.7613,38.7613,53800.0
2015-06-03 12:35:00,57.5,57.51,57.46,57.46,79172.0,38.7613,38.768,38.7343,38.7343,79172.0
2015-06-03 12:40:00,57.46,57.61,57.45,57.61,62074.0,38.7343,38.8354,38.7276,38.8354,62074.0
2015-06-03 12:45:00,57.6,57.61,57.51,57.56,19417.0,38.8287,38.8354,38.768,38.8017,19417.0
2015-06-03 12:50:00,57.57,57.57,57.47,57.54,31337.0,38.8085,38.8085,38.7411,38.7882,31337.0
2015-06-03 12:55:00,57.53,57.56,57.48,57.54,42978.0,38.7815,38.8017,38.7478,38.7882,42978.0
2015-06-03 13:00:00,57.55,57.56,57.46,57.46,38229.0,38.795,38.8017,38.7343,38.7343,38229.0
2015-06-03 13:05:00,57.46,57.49,57.43,57.44,54759.0,38.7343,38.7545,38.7141,38.7208,54759.0
2015-06-03 13:10:00,57.44,57.6,57.43,57.57,54467.0,38.7208,38.8287,38.7141,38.8085,54467.0
2015-06-03 13:15:00,57.57,57.6,57.54,57.56,39216.0,38.8085,38.8287,38.7882,38.8017,39216.0
2015-06-03 13:20:00,57.56,57.68,57.55,57.67,91926.0,38.8017,38.8826,38.795,38.8759,91926.0
2015-06-03 13:25:00,57.67,57.72,57.67,57.71,39369.0,38.8759,38.9096,38.8759,38.9028,39369.0
2015-06-03 13:30:00,57.71,57.75,57.71,57.72,34284.0,38.9028,38.9298,38.9028,38.9096,34284.0
2015-06-03 13:35:00,57.72,57.78,57.71,57.73,56633.0,38.9096,38.95,38.9028,38.9163,56633.0
2015-06-03 13:40:00,57.73,57.73,57.67,57.68,32697.0,38.9163,38.9163,38.8759,38.8826,32697.0
2015-06-03 13:45:00,57.68,57.71,57.64,57.69,38579.0,38.8826,38.9028,38.8557,38.8894,38579.0
2015-06-03 13:50:00,57.7,57.85,57.7,57.85,79193.0,38.8961,38.9972,38.8961,38.9972,79193.0
2015-06-03 13:55:00,57.85,57.91,57.85,57.87,41234.0,38.9972,39.0377,38.9972,39.0107,41234.0
2015-06-03 14:00:00,57.88,57.9,57.86,57.87,44155.0,39.0174,39.0309,39.004,39.0107,44155.0
2015-06-03 14:05:00,57.88,57.9,57.83,57.84,34982.0,39.0174,39.0309,38.9837,38.9905,34982.0
2015-06-03 14:10:00,57.84,57.99,57.83,57.92,83944.0,38.9905,39.0916,38.9837,39.0444,83944.0
2015-06-03 14:15:00,57.92,58.0,57.9,57.92,38369.0,39.0444,39.0983,39.0309,39.0444,38369.0
2015-06-03 14:20:00,57.92,57.99,57.92,57.94,31616.0,39.0444,39.0916,39.0444,39.0579,31616.0
2015-06-03 14:25:00,57.94,57.95,57.87,57.89,27460.0,39.0579,39.0646,39.0107,39.0242,27460.0
2015-06-03 14:30:00,57.9,57.91,57.83,57.86,43599.0,39.0309,39.0377,38.9837,39.004,43599.0
2015-06-03 14:35:00,57.86,57.89,57.79,57.8,47137.0,39.004,39.0242,38.9568,38.9635,47137.0
2015-06-03 14:40:00,57.8,57.82,57.79,57.82,34872.0,38.9635,38.977,38.9568,38.977,34872.0
2015-06-03 14:45:00,57.82,57.88,57.81,57.84,26393.0,38.977,39.0174,38.9703,38.9905,26393.0
2015-06-03 14:50:00,57.84,57.87,57.8,57.83,37189.0,38.9905,39.0107,38.9635,38.9837,37189.0
2015-06-03 14:55:00,57.83,57.92,57.82,57.88,34729.0,38.9837,39.0444,38.977,39.0174,34729.0
2015-06-03 15:00:00,57.88,57.97,57.87,57.88,63320.0,39.0174,39.0781,39.0107,39.0174,63320.0
2015-06-03 15:05:00,57.88,57.9,57.85,57.85,38071.0,39.0174,39.0309,38.9972,38.9972,38071.0
2015-06-03 15:10:00,57.85,57.86,57.82,57.82,43476.0,38.9972,39.004,38.977,38.977,43476.0
2015-06-03 15:15:00,57.83,57.84,57.74,57.76,73231.0,38.9837,38.9905,38.9231,38.9365,73231.0
2015-06-03 15:20:00,57.76,57.81,57.75,57.77,60866.0,38.9365,38.9703,38.9298,38.9433,60866.0
2015-06-03 15:25:00,57.77,57.82,57.77,57.8,50601.0,38.9433,38.977,38.9433,38.9635,50601.0
2015-06-03 15:30:00,57.8,57.82,57.77,57.82,47747.0,38.9635,38.977,38.9433,38.977,47747.0
2015-06-03 15:35:00,57.81,57.89,57.8,57.89,60043.0,38.9703,39.0242,38.9635,39.0242,60043.0
2015-06-03 15:40:00,57.89,57.89,57.79,57.83,72891.0,39.0242,39.0242,38.9568,38.9837,72891.0
2015-06-03 15:45:00,57.83,57.83,57.81,57.81,63694.0,38.9837,38.9837,38.9703,38.9703,63694.0
2015-06-03 15:50:00,57.81,57.82,57.76,57.77,83653.0,38.9703,38.977,38.9365,38.9433,83653.0
2015-06-03 15:55:00,57.77,57.8,57.72,57.77,160970.0,38.9433,38.9635,38.9096,38.9433,160970.0
2015-06-04 09:30:00,57.35,57.52,57.26,57.32,151100.0,38.6602,38.7748,38.5995,38.6399,151100.0
2015-06-04 09:35:00,57.28,57.31,57.03,57.29,190813.0,38.613,38.6332,38.4444,38.6197,190813.0
2015-06-04 09:40:00,57.27,57.28,57.05,57.17,87737.0,38.6062,38.613,38.4579,38.5388,87737.0
2015-06-04 09:45:00,57.16,57.18,57.02,57.14,81408.0,38.5321,38.5456,38.4377,38.5186,81408.0
2015-06-04 09:50:00,57.12,57.34,57.05,57.3,84749.0,38.5051,38.6534,38.4579,38.6265,84749.0
2015-06-04 09:55:00,57.31,57.59,57.3,57.49,70639.0,38.6332,38.8219,38.6265,38.7545,70639.0
2015-06-04 10:00:00,57.47,57.82,57.43,57.58,73142.0,38.7411,38.977,38.7141,38.8152,73142.0
2015-06-04 10:05:00,57.57,57.6,57.51,57.55,46327.0,38.8085,38.8287,38.768,38.795,46327.0
2015-06-04 10:10:00,57.56,57.63,57.52,57.53,45786.0,38.8017,38.8489,38.7748,38.7815,45786.0
2015-06-04 10:15:00,57.51,57.56,57.42,57.42,60130.0,38.768,38.8017,38.7073,38.7073,60130.0
2015-06-04 10:20:00,57.41,57.43,57.27,57.32,50224.0,38.7006,38.7141,38.6062,38.6399,50224.0
2015-06-04 10:25:00,57.31,57.34,57.17,57.29,53121.0,38.6332,38.6534,38.5388,38.6197,53121.0
2015-06-04 10:30:00,57.29,57.29,57.15,57.2,50196.0,38.6197,38.6197,38.5253,38.559,50196.0
2015-06-04 10:35:00,57.21,57.25,57.08,57.09,47849.0,38.5658,38.5927,38.4782,38.4849,47849.0
2015-06-04 10:40:00,57.08,57.26,57.05,57.24,51623.0,38.4782,38.5995,38.4579,38.586,51623.0
2015-06-04 10:45:00,57.24,57.28,57.09,57.21,41009.0,38.586,38.613,38.4849,38.5658,41009.0
2015-06-04 10:50:00,57.21,57.22,57.12,57.12,48577.0,38.5658,38.5725,38.5051,38.5051,48577.0
2015-06-04 10:55:00,57.13,57.18,57.07,57.09,41143.0,38.5119,38.5456,38.4714,38.4849,41143.0
2015-06-04 11:00:00,57.08,57.15,57.07,57.13,36280.0,38.4782,38.5253,38.4714,38.5119,36280.0
2015-06-04 11:05:00,57.12,57.13,57.05,57.11,49967.0,38.5051,38.5119,38.4579,38.4984,49967.0
2015-06-04 11:10:00,57.12,57.28,57.07,57.28,61043.0,38.5051,38.613,38.4714,38.613,61043.0
2015-06-04 11:15:00,57.28,57.31,57.25,57.26,40245.0,38.613,38.6332,38.5927,38.5995,40245.0
2015-06-04 11:20:00,57.26,57.29,57.2,57.23,42119.0,38.5995,38.6197,38.559,38.5793,42119.0
2015-06-04 11:25:00,57.22,57.29,57.21,57.22,22754.0,38.5725,38.6197,38.5658,38.5725,22754.0
2015-06-04 11:30:00,57.22,57.23,57.1,57.15,62598.0,38.5725,38.5793,38.4916,38.5253,62598.0
2015-06-04 11:35:00,57.15,57.19,57.11,57.14,36186.0,38.5253,38.5523,38.4984,38.5186,36186.0
2015-06-04 11:40:00,57.14,57.2,57.13,57.13,37058.0,38.5186,38.559,38.5119,38.5119,37058.0
2015-06-04 11:45:00,57.13,57.23,57.09,57.17,42190.0,38.5119,38.5793,38.4849,38.5388,42190.0
2015-06-04 11:50:00,57.17,57.32,57.17,57.26,38211.0,38.5388,38.6399,38.5388,38.5995,38211.0
2015-06-04 11:55:00,57.27,57.29,57.15,57.15,34221.0,38.6062,38.6197,38.5253,38.5253,34221.0
2015-06-04 12:00:00,57.15,57.22,57.14,57.14,19554.0,38.5253,38.5725,38.5186,38.5186,19554.0
2015-06-04 12:05:00,57.14,57.2,57.14,57.19,31307.0,38.5186,38.559,38.5186,38.5523,31307.0
2015-06-04 12:10:00,57.2,57.22,57.15,57.21,30605.0,38.559,38.5725,38.5253,38.5658,30605.0
2015-06-04 12:15:00,57.21,57.29,57.21,57.25,32424.0,38.5658,38.6197,38.5658,38.5927,32424.0
2015-06-04 12:20:00,57.25,57.31,57.21,57.31,26322.0,38.5927,38.6332,38.5658,38.6332,26322.0
2015-06-04 12:25:00,57.32,57.38,57.32,57.37,55780.0,38.6399,38.6804,38.6399,38.6736,55780.0
2015-06-04 12:30:00,57.38,57.46,57.35,57.46,45888.0,38.6804,38.7343,38.6602,38.7343,45888.0
2015-06-04 12:35:00,57.46,57.48,57.43,57.48,53478.0,38.7343,38.7478,38.7141,38.7478,53478.0
2015-06-04 12:40:00,57.48,57.55,57.48,57.5,53762.0,38.7478,38.795,38.7478,38.7613,53762.0
2015-06-04 12:45:00,57.5,57.53,57.49,57.51,27197.0,38.7613,38.7815,38.7545,38.768,27197.0
2015-06-04 12:50:00,57.51,57.54,57.46,57.5,96186.0,38.768,38.7882,38.7343,38.7613,96186.0
2015-06-04 12:55:00,57.49,57.52,57.45,57.47,60620.0,38.7545,38.7748,38.7276,38.7411,60620.0
2015-06-04 13:00:00,57.45,57.46,57.35,57.35,28511.0,38.7276,38.7343,38.6602,38.6602,28511.0
2015-06-04 13:05:00,57.37,57.38,57.21,57.26,48138.0,38.6736,38.6804,38.5658,38.5995,48138.0
2015-06-04 13:10:00,57.25,57.28,57.17,57.21,48531.0,38.5927,38.613,38.5388,38.5658,48531.0
2015-06-04 13:15:00,57.2,57.2,57.04,57.08,50814.0,38.559,38.559,38.4512,38.4782,50814.0
2015-06-04 13:20:00,57.07,57.09,57.03,57.07,37162.0,38.4714,38.4849,38.4444,38.4714,37162.0
2015-06-04 13:25:00,57.06,57.07,57.03,57.04,33778.0,38.4647,38.4714,38.4444,38.4512,33778.0
2015-06-04 13:30:00,57.05,57.07,57.03,57.06,51825.0,38.4579,38.4714,38.4444,38.4647,51825.0
2015-06-04 13:35:00,57.07,57.08,57.01,57.04,29793.0,38.4714,38.4782,38.431,38.4512,29793.0
2015-06-04 13:40:00,57.04,57.05,56.99,57.05,65099.0,38.4512,38.4579,38.4175,38.4579,65099.0
2015-06-04 13:45:00,57.05,57.05,57.0,57.01,24454.0,38.4579,38.4579,38.4242,38.431,24454.0
2015-06-04 13:50:00,57.02,57.08,57.02,57.08,34744.0,38.4377,38.4782,38.4377,38.4782,34744.0
2015-06-04 13:55:00,57.08,57.09,57.01,57.02,32275.0,38.4782,38.4849,38.431,38.4377,32275.0
2015-06-04 14:00:00,57.0,57.05,56.99,57.04,51198.0,38.4242,38.4579,38.4175,38.4512,51198.0
2015-06-04 14:05:00,57.04,57.05,57.0,57.03,36790.0,38.4512,38.4579,38.4242,38.4444,36790.0
2015-06-04 14:10:00,57.03,57.07,56.99,57.05,39931.0,38.4444,38.4714,38.4175,38.4579,39931.0
2015-06-04 14:15:00,57.06,57.07,56.99,57.0,37442.0,38.4647,38.4714,38.4175,38.4242,37442.0
2015-06-04 14:20:00,57.0,57.11,56.99,57.05,28363.0,38.4242,38.4984,38.4175,38.4579,28363.0
2015-06-04 14:25:00,57.06,57.08,57.0,57.01,24208.0,38.4647,38.4782,38.4242,38.431,24208.0
2015-06-04 14:30:00,57.01,57.03,56.99,57.0,23283.0,38.431,38.4444,38.4175,38.4242,23283.0
2015-06-04 14:35:00,57.01,57.04,56.99,57.01,29401.0,38.431,38.4512,38.4175,38.431,29401.0
2015-06-04 14:40:00,57.02,57.07,57.01,57.01,23321.0,38.4377,38.4714,38.431,38.431,23321.0
2015-06-04 14:45:00,57.01,57.06,57.0,57.03,35067.0,38.431,38.4647,38.4242,38.4444,35067.0
2015-06-04 14:50:00,57.02,57.04,56.99,57.01,28291.0,38.4377,38.4512,38.4175,38.431,28291.0
2015-06-04 14:55:00,57.01,57.02,56.99,57.02,29966.0,38.431,38.4377,38.4175,38.4377,29966.0
2015-06-04 15:00:00,57.02,57.05,57.01,57.03,23435.0,38.4377,38.4579,38.431,38.4444,23435.0
2015-06-04 15:05:00,57.04,57.06,57.02,57.05,47870.0,38.4512,38.4647,38.4377,38.4579,47870.0
2015-06-04 15:10:00,57.05,57.09,57.04,57.06,39811.0,38.4579,38.4849,38.4512,38.4647,39811.0
2015-06-04 15:15:00,57.06,57.07,56.98,56.99,61991.0,38.4647,38.4714,38.4107,38.4175,61991.0
2015-06-04 15:20:00,57.0,57.01,56.95,56.95,56464.0,38.4242,38.431,38.3905,38.3905,56464.0
2015-06-04 15:25:00,56.95,57.0,56.95,56.95,61186.0,38.3905,38.4242,38.3905,38.3905,61186.0
2015-06-04 15:30:00,56.95,56.97,56.9,56.9,65605.0,38.3905,38.404,38.3568,38.3568,65605.0
2015-06-04 15:35:00,56.91,56.94,56.89,56.93,68116.0,38.3636,38.3838,38.3501,38.377,68116.0
2015-06-04 15:40:00,56.93,56.93,56.89,56.89,91479.0,38.377,38.377,38.3501,38.3501,91479.0
2015-06-04 15:45:00,56.9,56.91,56.76,56.89,191473.0,38.3568,38.3636,38.2624,38.3501,191473.0
2015-06-04 15:50:00,56.89,56.89,56.83,56.87,148528.0,38.3501,38.3501,38.3096,38.3366,148528.0
2015-06-04 15:55:00,56.87,56.89,56.82,56.89,236655.0,38.3366,38.3501,38.3029,38.3501,236655.0
2015-06-05 09:30:00,56.87,57.35,56.86,57.2,105961.0,38.3366,38.6602,38.3298,38.559,105961.0
2015-06-05 09:35:00,57.19,57.51,57.16,57.47,106157.0,38.5523,38.768,38.5321,38.7411,106157.0
2015-06-05 09:40:00,57.48,57.55,57.43,57.49,83739.0,38.7478,38.795,38.7141,38.7545,83739.0
2015-06-05 09:45:00,57.5,57.81,57.49,57.68,118020.0,38.7613,38.9703,38.7545,38.8826,118020.0
2015-06-05 09:50:00,57.68,57.89,57.68,57.75,96259.0,38.8826,39.0242,38.8826,38.9298,96259.0
2015-06-05 09:55:00,57.76,57.77,57.66,57.76,63051.0,38.9365,38.9433,38.8691,38.9365,63051.0
2015-06-05 10:00:00,57.74,57.75,57.66,57.67,83941.0,38.9231,38.9298,38.8691,38.8759,83941.0
2015-06-05 10:05:00,57.67,57.82,57.62,57.8,109680.0,38.8759,38.977,38.8422,38.9635,109680.0
2015-06-05 10:10:00,57.8,57.87,57.74,57.84,111943.0,38.9635,39.0107,38.9231,38.9905,111943.0
2015-06-05 10:15:00,57.84,57.91,57.8,57.91,94415.0,38.9905,39.0377,38.9635,39.0377,94415.0
2015-06-05 10:20:00,57.91,58.15,57.91,58.02,165167.0,39.0377,39.1994,39.0377,39.1118,165167.0
2015-06-05 10:25:00,58.02,58.05,57.97,58.03,86256.0,39.1118,39.132,39.0781,39.1186,86256.0
2015-06-05 10:30:00,58.04,58.21,58.04,58.18,90097.0,39.1253,39.2399,39.1253,39.2197,90097.0
2015-06-05 10:35:00,58.19,58.22,58.15,58.17,50973.0,39.2264,39.2466,39.1994,39.2129,50973.0
2015-06-05 10:40:00,58.18,58.24,58.17,58.21,56685.0,39.2197,39.2601,39.2129,39.2399,56685.0
2015-06-05 10:45:00,58.2,58.2,58.04,58.04,58263.0,39.2332,39.2332,39.1253,39.1253,58263.0
2015-06-05 10:50:00,58.03,58.09,58.03,58.04,44423.0,39.1186,39.159,39.1186,39.1253,44423.0
2015-06-05 10:55:00,58.05,58.06,57.86,57.86,76685.0,39.132,39.1388,39.004,39.004,76685.0
2015-06-05 11:00:00,57.85,58.05,57.84,58.03,110747.0,38.9972,39.132,38.9905,39.1186,110747.0
2015-06-05 11:05:00,58.03,58.05,57.99,58.01,44397.0,39.1186,39.132,39.0916,39.1051,44397.0
2015-06-05 11:10:00,58.01,58.03,57.88,57.89,48901.0,39.1051,39.1186,39.0174,39.0242,48901.0
2015-06-05 11:15:00,57.89,57.98,57.83,57.98,50938.0,39.0242,39.0848,38.9837,39.0848,50938.0
2015-06-05 11:20:00,57.98,58.11,57.98,58.08,29957.0,39.0848,39.1725,39.0848,39.1523,29957.0
2015-06-05 11:25:00,58.09,58.09,57.99,58.04,44767.0,39.159,39.159,39.0916,39.1253,44767.0
2015-06-05 11:30:00,58.04,58.06,57.91,57.91,68124.0,39.1253,39.1388,39.0377,39.0377,68124.0
2015-06-05 11:35:00,57.91,57.95,57.86,57.88,70411.0,39.0377,39.0646,39.004,39.0174,70411.0
2015-06-05 11:40:00,57.86,57.94,57.85,57.93,43031.0,39.004,39.0579,38.9972,39.0511,43031.0
2015-06-05 11:45:00,57.93,58.03,57.87,58.02,29505.0,39.0511,39.1186,39.0107,39.1118,29505.0
2015-06-05 11:50:00,58.02,58.07,57.99,58.03,22183.0,39.1118,39.1455,39.0916,39.1186,22183.0
2015-06-05 11:55:00,58.03,58.05,58.0,58.03,28682.0,39.1186,39.132,39.0983,39.1186,28682.0
2015-06-05 12:00:00,58.03,58.08,58.0,58.0,31066.0,39.1186,39.1523,39.0983,39.0983,31066.0
2015-06-05 12:05:00,58.0,58.05,57.98,58.0,20350.0,39.0983,39.132,39.0848,39.0983,20350.0
2015-06-05 12:10:00,58.0,58.04,57.95,57.96,18063.0,39.0983,39.1253,39.0646,39.0714,18063.0
2015-06-05 12:15:00,57.97,57.99,57.93,57.96,28247.0,39.0781,39.0916,39.0511,39.0714,28247.0
2015-06-05 12:20:00,57.95,57.98,57.91,57.92,34880.0,39.0646,39.0848,39.0377,39.0444,34880.0
2015-06-05 12:25:00,57.92,57.92,57.85,57.86,21578.0,39.0444,39.0444,38.9972,39.004,21578.0
2015-06-05 12:30:00,57.85,57.92,57.82,57.9,33102.0,38.9972,39.0444,38.977,39.0309,33102.0
2015-06-05 12:35:00,57.89,57.89,57.81,57.81,20459.0,39.0242,39.0242,38.9703,38.9703,20459.0
2015-06-05 12:40:00,57.82,57.99,57.78,57.98,50087.0,38.977,39.0916,38.95,39.0848,50087.0
2015-06-05 12:45:00,57.97,57.99,57.95,57.97,15312.0,39.0781,39.0916,39.0646,39.0781,15312.0
2015-06-05 12:50:00,57.98,57.99,57.93,57.95,19209.0,39.0848,39.0916,39.0511,39.0646,19209.0
2015-06-05 12:55:00,57.93,57.94,57.9,57.91,20269.0,39.0511,39.0579,39.0309,39.0377,20269.0
2015-06-05 13:00:00,57.91,57.93,57.81,57.84,30390.0,39.0377,39.0511,38.9703,38.9905,30390.0
2015-06-05 13:05:00,57.85,57.87,57.76,57.78,25086.0,38.9972,39.0107,38.9365,38.95,25086.0
2015-06-05 13:10:00,57.77,57.78,57.72,57.72,32421.0,38.9433,38.95,38.9096,38.9096,32421.0
2015-06-05 13:15:00,57.73,57.76,57.7,57.76,40891.0,38.9163,38.9365,38.8961,38.9365,40891.0
2015-06-05 13:20:00,57.75,57.8,57.75,57.78,25005.0,38.9298,38.9635,38.9298,38.95,25005.0
2015-06-05 13:25:00,57.78,57.79,57.73,57.73,63355.0,38.95,38.9568,38.9163,38.9163,63355.0
2015-06-05 13:30:00,57.73,57.78,57.71,57.77,32166.0,38.9163,38.95,38.9028,38.9433,32166.0
2015-06-05 13:35:00,57.77,57.79,57.75,57.76,33946.0,38.9433,38.9568,38.9298,38.9365,33946.0
2015-06-05 13:40:00,57.77,57.81,57.74,57.79,43823.0,38.9433,38.9703,38.9231,38.9568,43823.0
2015-06-05 13:45:00,57.79,57.79,57.72,57.73,85604.0,38.9568,38.9568,38.9096,38.9163,85604.0
2015-06-05 13:50:00,57.72,57.75,57.72,57.75,55023.0,38.9096,38.9298,38.9096,38.9298,55023.0
2015-06-05 13:55:00,57.74,57.79,57.74,57.77,51724.0,38.9231,38.9568,38.9231,38.9433,51724.0
2015-06-05 14:00:00,57.76,57.79,57.74,57.74,40305.0,38.9365,38.9568,38.9231,38.9231,40305.0
2015-06-05 14:05:00,57.75,57.86,57.75,57.83,46798.0,38.9298,39.004,38.9298,38.9837,46798.0
2015-06-05 14:10:00,57.82,57.85,57.79,57.82,58461.0,38.977,38.9972,38.9568,38.977,58461.0
2015-06-05 14:15:00,57.82,57.82,57.77,57.8,16558.0,38.977,38.977,38.9433,38.9635,16558.0
2015-06-05 14:20:00,57.8,57.8,57.72,57.75,56334.0,38.9635,38.9635,38.9096,38.9298,56334.0
2015-06-05 14:25:00,57.75,57.76,57.67,57.74,87504.0,38.9298,38.9365,38.8759,38.9231,87504.0
2015-06-05 14:30:00,57.74,57.76,57.7,57.73,69696.0,38.9231,38.9365,38.8961,38.9163,69696.0
2015-06-05 14:35:00,57.73,57.76,57.71,57.72,35027.0,38.9163,38.9365,38.9028,38.9096,35027.0
2015-06-05 14:40:00,57.71,57.74,57.7,57.7,49904.0,38.9028,38.9231,38.8961,38.8961,49904.0
2015-06-05 14:45:00,57.71,57.8,57.71,57.79,44420.0,38.9028,38.9635,38.9028,38.9568,44420.0
2015-06-05 14:50:00,57.8,57.91,57.8,57.9,38004.0,38.9635,39.0377,38.9635,39.0309,38004.0
2015-06-05 14:55:00,57.89,57.9,57.78,57.81,39073.0,39.0242,39.0309,38.95,38.9703,39073.0
2015-06-05 15:00:00,57.81,57.86,57.76,57.76,48776.0,38.9703,39.004,38.9365,38.9365,48776.0
2015-06-05 15:05:00,57.75,57.84,57.75,57.8,37575.0,38.9298,38.9905,38.9298,38.9635,37575.0
2015-06-05 15:10:00,57.81,57.83,57.75,57.76,43837.0,38.9703,38.9837,38.9298,38.9365,43837.0
2015-06-05 15:15:00,57.75,57.8,57.74,57.76,59723.0,38.9298,38.9635,38.9231,38.9365,59723.0
2015-06-05 15:20:00,57.75,57.76,57.72,57.74,68168.0,38.9298,38.9365,38.9096,38.9231,68168.0
2015-06-05 15:25:00,57.75,57.77,57.73,57.76,78004.0,38.9298,38.9433,38.9163,38.9365,78004.0
2015-06-05 15:30:00,57.76,57.8,57.74,57.78,71942.0,38.9365,38.9635,38.9231,38.95,71942.0
2015-06-05 15:35:00,57.78,57.78,57.72,57.75,93721.0,38.95,38.95,38.9096,38.9298,93721.0
2015-06-05 15:40:00,57.75,57.78,57.7,57.75,91363.0,38.9298,38.95,38.8961,38.9298,91363.0
2015-06-05 15:45:00,57.75,57.79,57.74,57.79,93658.0,38.9298,38.9568,38.9231,38.9568,93658.0
2015-06-05 15:50:00,57.78,57.81,57.78,57.8,95399.0,38.95,38.9703,38.95,38.9635,95399.0
2015-06-05 15:55:00,57.8,57.81,57.75,57.75,239900.0,38.9635,38.9703,38.9298,38.9298,239900.0
2015-06-08 09:30:00,57.66,57.73,57.3,57.66,172904.0,38.8691,38.9163,38.6265,38.8691,172904.0
2015-06-08 09:35:00,57.68,57.78,57.48,57.66,67844.0,38.8826,38.95,38.7478,38.8691,67844.0
2015-06-08 09:40:00,57.67,57.72,57.51,57.68,69345.0,38.8759,38.9096,38.768,38.8826,69345.0
2015-06-08 09:45:00,57.71,57.78,57.58,57.62,59604.0,38.9028,38.95,38.8152,38.8422,59604.0
2015-06-08 09:50:00,57.62,57.63,57.44,57.51,38515.0,38.8422,38.8489,38.7208,38.768,38515.0
2015-06-08 09:55:00,57.51,57.55,57.43,57.47,41224.0,38.768,38.795,38.7141,38.7411,41224.0
2015-06-08 10:00:00,57.49,57.7,57.49,57.65,43119.0,38.7545,38.8961,38.7545,38.8624,43119.0
2015-06-08 10:05:00,57.68,57.83,57.66,57.8,38420.0,38.8826,38.9837,38.8691,38.9635,38420.0
2015-06-08 10:10:00,57.78,57.93,57.75,57.93,42140.0,38.95,39.0511,38.9298,39.0511,42140.0
2015-06-08 10:15:00,57.93,57.97,57.91,57.93,37495.0,39.0511,39.0781,39.0377,39.0511,37495.0
2015-06-08 10:20:00,57.91,58.0,57.87,57.99,43438.0,39.0377,39.0983,39.0107,39.0916,43438.0
2015-06-08 10:25:00,58.0,58.02,57.95,57.96,43067.0,39.0983,39.1118,39.0646,39.0714,43067.0
2015-06-08 10:30:00,57.95,58.01,57.93,57.97,35258.0,39.0646,39.1051,39.0511,39.0781,35258.0
2015-06-08 10:35:00,57.98,58.06,57.96,58.05,30342.0,39.0848,39.1388,39.0714,39.132,30342.0
2015-06-08 10:40:00,58.05,58.09,58.01,58.02,47393.0,39.132,39.159,39.1051,39.1118,47393.0
2015-06-08 10:45:00,58.02,58.03,57.95,57.97,31694.0,39.1118,39.1186,39.0646,39.0781,31694.0
2015-06-08 10:50:00,57.97,57.98,57.85,57.88,86699.0,39.0781,39.0848,38.9972,39.0174,86699.0
2015-06-08 10:55:00,57.89,57.97,57.89,57.94,33612.0,39.0242,39.0781,39.0242,39.0579,33612.0
2015-06-08 11:00:00,57.93,57.93,57.78,57.78,25948.0,39.0511,39.0511,38.95,38.95,25948.0
2015-06-08 11:05:00,57.78,57.88,57.75,57.8,46271.0,38.95,39.0174,38.9298,38.9635,46271.0
2015-06-08 11:10:00,57.81,57.83,57.75,57.77,27682.0,38.9703,38.9837,38.9298,38.9433,27682.0
2015-06-08 11:15:00,57.77,57.8,57.71,57.71,31990.0,38.9433,38.9635,38.9028,38.9028,31990.0
2015-06-08 11:20:00,57.71,57.73,57.53,57.54,50069.0,38.9028,38.9163,38.7815,38.7882,50069.0
2015-06-08 11:25:00,57.53,57.61,57.53,57.54,30490.0,38.7815,38.8354,38.7815,38.7882,30490.0
2015-06-08 11:30:00,57.54,57.56,57.51,57.56,22905.0,38.7882,38.8017,38.768,38.8017,22905.0
2015-06-08 11:35:00,57.56,57.68,57.55,57.68,23912.0,38.8017,38.8826,38.795,38.8826,23912.0
2015-06-08 11:40:00,57.67,57.71,57.65,57.7,31527.0,38.8759,38.9028,38.8624,38.8961,31527.0
2015-06-08 11:45:00,57.7,57.79,57.68,57.72,53923.0,38.8961,38.9568,38.8826,38.9096,53923.0
2015-06-08 11:50:00,57.73,57.77,57.69,57.72,16162.0,38.9163,38.9433,38.8894,38.9096,16162.0
2015-06-08 11:55:00,57.72,57.76,57.66,57.73,26855.0,38.9096,38.9365,38.8691,38.9163,26855.0
2015-06-08 12:00:00,57.73,57.77,57.72,57.74,20252.0,38.9163,38.9433,38.9096,38.9231,20252.0
2015-06-08 12:05:00,57.75,57.83,57.75,57.83,24926.0,38.9298,38.9837,38.9298,38.9837,24926.0
2015-06-08 12:10:00,57.84,57.89,57.84,57.86,20716.0,38.9905,39.0242,38.9905,39.004,20716.0
2015-06-08 12:15:00,57.86,57.94,57.86,57.92,20716.0,39.004,39.0579,39.004,39.0444,20716.0
2015-06-08 12:20:00,57.94,57.97,57.88,57.89,26571.0,39.0579,39.0781,39.0174,39.0242,26571.0
2015-06-08 12:25:00,57.89,57.89,57.82,57.84,27011.0,39.0242,39.0242,38.977,38.9905,27011.0
2015-06-08 12:30:00,57.83,57.85,57.79,57.85,26145.0,38.9837,38.9972,38.9568,38.9972,26145.0
2015-06-08 12:35:00,57.85,57.86,57.78,57.78,20589.0,38.9972,39.004,38.95,38.95,20589.0
2015-06-08 12:40:00,57.78,57.82,57.76,57.77,23228.0,38.95,38.977,38.9365,38.9433,23228.0
2015-06-08 12:45:00,57.78,57.93,57.78,57.93,37035.0,38.95,39.0511,38.95,39.0511,37035.0
2015-06-08 12:50:00,57.94,57.94,57.87,57.87,24034.0,39.0579,39.0579,39.0107,39.0107,24034.0
2015-06-08 12:55:00,57.87,57.89,57.83,57.89,21414.0,39.0107,39.0242,38.9837,39.0242,21414.0
2015-06-08 13:00:00,57.88,57.91,57.87,57.88,39132.0,39.0174,39.0377,39.0107,39.0174,39132.0
2015-06-08 13:05:00,57.88,57.89,57.81,57.84,28187.0,39.0174,39.0242,38.9703,38.9905,28187.0
2015-06-08 13:10:00,57.83,57.85,57.74,57.74,23294.0,38.9837,38.9972,38.9231,38.9231,23294.0
2015-06-08 13:15:00,57.74,57.75,57.71,57.72,20867.0,38.9231,38.9298,38.9028,38.9096,20867.0
2015-06-08 13:20:00,57.73,57.78,57.73,57.77,65590.0,38.9163,38.95,38.9163,38.9433,65590.0
2015-06-08 13:25:00,57.75,57.76,57.65,57.69,47238.0,38.9298,38.9365,38.8624,38.8894,47238.0
2015-06-08 13:30:00,57.68,57.68,57.61,57.61,25840.0,38.8826,38.8826,38.8354,38.8354,25840.0
2015-06-08 13:35:00,57.61,57.66,57.57,57.66,34277.0,38.8354,38.8691,38.8085,38.8691,34277.0
2015-06-08 13:40:00,57.65,57.69,57.65,57.66,24100.0,38.8624,38.8894,38.8624,38.8691,24100.0
2015-06-08 13:45:00,57.66,57.67,57.6,57.64,42973.0,38.8691,38.8759,38.8287,38.8557,42973.0
2015-06-08 13:50:00,57.64,57.66,57.56,57.58,44113.0,38.8557,38.8691,38.8017,38.8152,44113.0
2015-06-08 13:55:00,57.58,57.6,57.53,57.53,33508.0,38.8152,38.8287,38.7815,38.7815,33508.0
2015-06-08 14:00:00,57.54,57.55,57.51,57.52,36368.0,38.7882,38.795,38.768,38.7748,36368.0
2015-06-08 14:05:00,57.51,57.57,57.5,57.55,36775.0,38.768,38.8085,38.7613,38.795,36775.0
2015-06-08 14:10:00,57.55,57.55,57.52,57.54,21699.0,38.795,38.795,38.7748,38.7882,21699.0
2015-06-08 14:15:00,57.54,57.54,57.49,57.51,45953.0,38.7882,38.7882,38.7545,38.768,45953.0
2015-06-08 14:20:00,57.51,57.51,57.4,57.41,34521.0,38.768,38.768,38.6939,38.7006,34521.0
2015-06-08 14:25:00,57.41,57.48,57.41,57.48,35903.0,38.7006,38.7478,38.7006,38.7478,35903.0
2015-06-08 14:30:00,57.49,57.59,57.47,57.59,43362.0,38.7545,38.8219,38.7411,38.8219,43362.0
2015-06-08 14:35:00,57.6,57.65,57.56,57.61,44226.0,38.8287,38.8624,38.8017,38.8354,44226.0
2015-06-08 14:40:00,57.61,57.69,57.61,57.68,42833.0,38.8354,38.8894,38.8354,38.8826,42833.0
2015-06-08 14:45:00,57.69,57.7,57.59,57.59,50053.0,38.8894,38.8961,38.8219,38.8219,50053.0
2015-06-08 14:50:00,57.59,57.76,57.59,57.75,45066.0,38.8219,38.9365,38.8219,38.9298,45066.0
2015-06-08 14:55:00,57.74,57.82,57.72,57.82,42896.0,38.9231,38.977,38.9096,38.977,42896.0
2015-06-08 15:00:00,57.83,57.83,57.71,57.72,55969.0,38.9837,38.9837,38.9028,38.9096,55969.0
2015-06-08 15:05:00,57.72,57.73,57.66,57.69,40135.0,38.9096,38.9163,38.8691,38.8894,40135.0
2015-06-08 15:10:00,57.69,57.71,57.66,57.71,50337.0,38.8894,38.9028,38.8691,38.9028,50337.0
2015-06-08 15:15:00,57.71,57.76,57.7,57.73,48090.0,38.9028,38.9365,38.8961,38.9163,48090.0
2015-06-08 15:20:00,57.73,57.77,57.64,57.67,46714.0,38.9163,38.9433,38.8557,38.8759,46714.0
2015-06-08 15:25:00,57.67,57.71,57.64,57.64,66337.0,38.8759,38.9028,38.8557,38.8557,66337.0
2015-06-08 15:30:00,57.64,57.7,57.64,57.64,51233.0,38.8557,38.8961,38.8557,38.8557,51233.0
2015-06-08 15:35:00,57.64,57.7,57.64,57.65,55694.0,38.8557,38.8961,38.8557,38.8624,55694.0
2015-06-08 15:40:00,57.65,57.76,57.64,57.71,79591.0,38.8624,38.9365,38.8557,38.9028,79591.0
2015-06-08 15:45:00,57.7,57.73,57.67,57.72,71383.0,38.8961,38.9163,38.8759,38.9096,71383.0
2015-06-08 15:50:00,57.72,57.76,57.67,57.68,90445.0,38.9096,38.9365,38.8759,38.8826,90445.0
2015-06-08 15:55:00,57.67,57.68,57.61,57.64,162790.0,38.8759,38.8826,38.8354,38.8557,162790.0
2015-06-09 09:30:00,57.84,58.14,57.75,57.81,80710.0,38.9905,39.1927,38.9298,38.9703,80710.0
2015-06-09 09:35:00,57.78,57.9,57.62,57.64,46838.0,38.95,39.0309,38.8422,38.8557,46838.0
2015-06-09 09:40:00,57.68,57.74,57.55,57.6,43777.0,38.8826,38.9231,38.795,38.8287,43777.0
2015-06-09 09:45:00,57.59,57.64,57.37,57.44,61980.0,38.8219,38.8557,38.6736,38.7208,61980.0
2015-06-09 09:50:00,57.46,57.56,57.45,57.48,28498.0,38.7343,38.8017,38.7276,38.7478,28498.0
2015-06-09 09:55:00,57.48,57.51,57.38,57.43,36446.0,38.7478,38.768,38.6804,38.7141,36446.0
2015-06-09 10:00:00,57.42,57.47,57.31,57.4,48166.0,38.7073,38.7411,38.6332,38.6939,48166.0
2015-06-09 10:05:00,57.4,57.5,57.34,57.47,31616.0,38.6939,38.7613,38.6534,38.7411,31616.0
2015-06-09 10:10:00,57.47,57.54,57.41,57.46,43771.0,38.7411,38.7882,38.7006,38.7343,43771.0
2015-06-09 10:15:00,57.44,57.44,57.31,57.37,65226.0,38.7208,38.7208,38.6332,38.6736,65226.0
2015-06-09 10:20:00,57.37,57.48,57.33,57.46,68274.0,38.6736,38.7478,38.6467,38.7343,68274.0
2015-06-09 10:25:00,57.46,57.52,57.42,57.52,22297.0,38.7343,38.7748,38.7073,38.7748,22297.0
2015-06-09 10:30:00,57.52,57.57,57.51,57.54,61159.0,38.7748,38.8085,38.768,38.7882,61159.0
2015-06-09 10:35:00,57.55,57.55,57.45,57.49,61608.0,38.795,38.795,38.7276,38.7545,61608.0
2015-06-09 10:40:00,57.48,57.51,57.41,57.42,73303.0,38.7478,38.768,38.7006,38.7073,73303.0
2015-06-09 10:45:00,57.42,57.51,57.41,57.5,29064.0,38.7073,38.768,38.7006,38.7613,29064.0
2015-06-09 10:50:00,57.49,57.56,57.49,57.55,21841.0,38.7545,38.8017,38.7545,38.795,21841.0
2015-06-09 10:55:00,57.55,57.61,57.55,57.6,18661.0,38.795,38.8354,38.795,38.8287,18661.0
2015-06-09 11:00:00,57.6,57.72,57.6,57.71,26242.0,38.8287,38.9096,38.8287,38.9028,26242.0
2015-06-09 11:05:00,57.71,57.71,57.51,57.55,27962.0,38.9028,38.9028,38.768,38.795,27962.0
2015-06-09 11:10:00,57.56,57.58,57.49,57.51,24524.0,38.8017,38.8152,38.7545,38.768,24524.0
2015-06-09 11:15:00,57.52,57.54,57.45,57.54,38000.0,38.7748,38.7882,38.7276,38.7882,38000.0
2015-06-09 11:20:00,57.53,57.61,57.52,57.59,23315.0,38.7815,38.8354,38.7748,38.8219,23315.0
2015-06-09 11:25:00,57.58,57.66,57.58,57.66,13136.0,38.8152,38.8691,38.8152,38.8691,13136.0
2015-06-09 11:30:00,57.66,57.67,57.62,57.62,18224.0,38.8691,38.8759,38.8422,38.8422,18224.0
2015-06-09 11:35:00,57.63,57.73,57.63,57.73,21350.0,38.8489,38.9163,38.8489,38.9163,21350.0
2015-06-09 11:40:00,57.73,57.78,57.71,57.72,21919.0,38.9163,38.95,38.9028,38.9096,21919.0
2015-06-09 11:45:00,57.72,57.79,57.71,57.75,37918.0,38.9096,38.9568,38.9028,38.9298,37918.0
2015-06-09 11:50:00,57.76,57.76,57.65,57.7,17722.0,38.9365,38.9365,38.8624,38.8961,17722.0
2015-06-09 11:55:00,57.7,57.77,57.7,57.73,28301.0,38.8961,38.9433,38.8961,38.9163,28301.0
2015-06-09 12:00:00,57.74,57.76,57.65,57.65,14040.0,38.9231,38.9365,38.8624,38.8624,14040.0
2015-06-09 12:05:00,57.66,57.67,57.6,57.62,23598.0,38.8691,38.8759,38.8287,38.8422,23598.0
2015-06-09 12:10:00,57.62,57.63,57.52,57.55,28763.0,38.8422,38.8489,38.7748,38.795,28763.0
2015-06-09 12:15:00,57.55,57.56,57.42,57.47,28379.0,38.795,38.8017,38.7073,38.7411,28379.0
2015-06-09 12:20:00,57.47,57.54,57.46,57.52,18234.0,38.7411,38.7882,38.7343,38.7748,18234.0
2015-06-09 12:25:00,57.52,57.52,57.48,57.48,11688.0,38.7748,38.7748,38.7478,38.7478,11688.0
2015-06-09 12:30:00,57.49,57.54,57.47,57.51,15358.0,38.7545,38.7882,38.7411,38.768,15358.0
2015-06-09 12:35:00,57.5,57.54,57.48,57.54,16178.0,38.7613,38.7882,38.7478,38.7882,16178.0
2015-06-09 12:40:00,57.54,57.59,57.54,57.55,18908.0,38.7882,38.8219,38.7882,38.795,18908.0
2015-06-09 12:45:00,57.54,57.54,57.48,57.48,14941.0,38.7882,38.7882,38.7478,38.7478,14941.0
2015-06-09 12:50:00,57.5,57.5,57.44,57.48,14516.0,38.7613,38.7613,38.7208,38.7478,14516.0
2015-06-09 12:55:00,57.48,57.5,57.43,57.46,21055.0,38.7478,38.7613,38.7141,38.7343,21055.0
2015-06-09 13:00:00,57.47,57.55,57.47,57.51,21908.0,38.7411,38.795,38.7411,38.768,21908.0
2015-06-09 13:05:00,57.52,57.63,57.52,57.63,16425.0,38.7748,38.8489,38.7748,38.8489,16425.0
2015-06-09 13:10:00,57.63,57.64,57.55,57.61,20493.0,38.8489,38.8557,38.795,38.8354,20493.0
2015-06-09 13:15:00,57.62,57.65,57.61,57.64,16849.0,38.8422,38.8624,38.8354,38.8557,16849.0
2015-06-09 13:20:00,57.65,57.65,57.55,57.56,23881.0,38.8624,38.8624,38.795,38.8017,23881.0
2015-06-09 13:25:00,57.57,57.6,57.56,57.57,15508.0,38.8085,38.8287,38.8017,38.8085,15508.0
2015-06-09 13:30:00,57.57,57.58,57.53,57.53,16501.0,38.8085,38.8152,38.7815,38.7815,16501.0
2015-06-09 13:35:00,57.53,57.54,57.42,57.44,26561.0,38.7815,38.7882,38.7073,38.7208,26561.0
2015-06-09 13:40:00,57.45,57.46,57.4,57.43,21685.0,38.7276,38.7343,38.6939,38.7141,21685.0
2015-06-09 13:45:00,57.43,57.44,57.34,57.35,31133.0,38.7141,38.7208,38.6534,38.6602,31133.0
2015-06-09 13:50:00,57.35,57.39,57.34,57.35,16533.0,38.6602,38.6871,38.6534,38.6602,16533.0
2015-06-09 13:55:00,57.35,57.36,57.28,57.32,55180.0,38.6602,38.6669,38.613,38.6399,55180.0
2015-06-09 14:00:00,57.32,57.44,57.31,57.44,24631.0,38.6399,38.7208,38.6332,38.7208,24631.0
2015-06-09 14:05:00,57.44,57.47,57.4,57.46,31039.0,38.7208,38.7411,38.6939,38.7343,31039.0
2015-06-09 14:10:00,57.45,57.46,57.34,57.35,23647.0,38.7276,38.7343,38.6534,38.6602,23647.0
2015-06-09 14:15:00,57.34,57.48,57.32,57.42,53756.0,38.6534,38.7478,38.6399,38.7073,53756.0
2015-06-09 14:20:00,57.41,57.43,57.39,57.41,10431.0,38.7006,38.7141,38.6871,38.7006,10431.0
2015-06-09 14:25:00,57.42,57.45,57.41,57.44,20059.0,38.7073,38.7276,38.7006,38.7208,20059.0
2015-06-09 14:30:00,57.44,57.45,57.37,57.37,22739.0,38.7208,38.7276,38.6736,38.6736,22739.0
2015-06-09 14:35:00,57.37,57.49,57.37,57.49,22405.0,38.6736,38.7545,38.6736,38.7545,22405.0
2015-06-09 14:40:00,57.5,57.52,57.48,57.52,32789.0,38.7613,38.7748,38.7478,38.7748,32789.0
2015-06-09 14:45:00,57.52,57.54,57.5,57.52,89768.0,38.7748,38.7882,38.7613,38.7748,89768.0
2015-06-09 14:50:00,57.53,57.53,57.37,57.4,56211.0,38.7815,38.7815,38.6736,38.6939,56211.0
2015-06-09 14:55:00,57.39,57.42,57.36,57.37,22776.0,38.6871,38.7073,38.6669,38.6736,22776.0
2015-06-09 15:00:00,57.37,57.39,57.35,57.38,37706.0,38.6736,38.6871,38.6602,38.6804,37706.0
2015-06-09 15:05:00,57.38,57.41,57.33,57.35,19808.0,38.6804,38.7006,38.6467,38.6602,19808.0
2015-06-09 15:10:00,57.36,57.36,57.28,57.3,29123.0,38.6669,38.6669,38.613,38.6265,29123.0
2015-06-09 15:15:00,57.31,57.36,57.28,57.32,71866.0,38.6332,38.6669,38.613,38.6399,71866.0
2015-06-09 15:20:00,57.32,57.36,57.27,57.28,54453.0,38.6399,38.6669,38.6062,38.613,54453.0
2015-06-09 15:25:00,57.28,57.29,57.22,57.28,40798.0,38.613,38.6197,38.5725,38.613,40798.0
2015-06-09 15:30:00,57.28,57.28,57.19,57.23,77392.0,38.613,38.613,38.5523,38.5793,77392.0
2015-06-09 15:35:00,57.22,57.26,57.22,57.24,56076.0,38.5725,38.5995,38.5725,38.586,56076.0
2015-06-09 15:40:00,57.25,57.26,57.21,57.26,76864.0,38.5927,38.5995,38.5658,38.5995,76864.0
2015-06-09 15:45:00,57.25,57.26,57.21,57.24,116201.0,38.5927,38.5995,38.5658,38.586,116201.0
2015-06-09 15:50:00,57.25,57.27,57.24,57.26,139473.0,38.5927,38.6062,38.586,38.5995,139473.0
2015-06-09 15:55:00,57.25,57.27,57.15,57.15,381208.0,38.5927,38.6062,38.5253,38.5253,381208.0
2015-06-10 09:30:00,57.56,57.75,57.43,57.75,171100.0,38.8017,38.9298,38.7141,38.9298,171100.0
2015-06-10 09:35:00,57.75,58.04,57.75,58.02,108649.0,38.9298,39.1253,38.9298,39.1118,108649.0
2015-06-10 09:40:00,58.0,58.43,58.0,58.35,118876.0,39.0983,39.3882,39.0983,39.3343,118876.0
2015-06-10 09:45:00,58.39,58.43,58.08,58.09,71131.0,39.3612,39.3882,39.1523,39.159,71131.0
2015-06-10 09:50:00,58.13,58.27,58.07,58.14,97787.0,39.186,39.2803,39.1455,39.1927,97787.0
2015-06-10 09:55:00,58.16,58.22,58.07,58.17,33552.0,39.2062,39.2466,39.1455,39.2129,33552.0
2015-06-10 10:00:00,58.16,58.23,58.08,58.14,68441.0,39.2062,39.2534,39.1523,39.1927,68441.0
2015-06-10 10:05:00,58.13,58.25,58.11,58.21,57222.0,39.186,39.2669,39.1725,39.2399,57222.0
2015-06-10 10:10:00,58.19,58.25,58.18,58.25,45387.0,39.2264,39.2669,39.2197,39.2669,45387.0
2015-06-10 10:15:00,58.25,58.3,58.19,58.23,43451.0,39.2669,39.3006,39.2264,39.2534,43451.0
2015-06-10 10:20:00,58.22,58.31,58.18,58.3,45799.0,39.2466,39.3073,39.2197,39.3006,45799.0
2015-06-10 10:25:00,58.29,58.32,58.22,58.29,37736.0,39.2938,39.314,39.2466,39.2938,37736.0
2015-06-10 10:30:00,58.31,58.33,58.16,58.22,41427.0,39.3073,39.3208,39.2062,39.2466,41427.0
2015-06-10 10:35:00,58.22,58.37,58.2,58.3,96610.0,39.2466,39.3478,39.2332,39.3006,96610.0
2015-06-10 10:40:00,58.3,58.43,58.29,58.38,43741.0,39.3006,39.3882,39.2938,39.3545,43741.0
2015-06-10 10:45:00,58.38,58.38,58.31,58.31,49118.0,39.3545,39.3545,39.3073,39.3073,49118.0
2015-06-10 10:50:00,58.31,58.35,58.27,58.32,71149.0,39.3073,39.3343,39.2803,39.314,71149.0
2015-06-10 10:55:00,58.32,58.38,58.27,58.31,49967.0,39.314,39.3545,39.2803,39.3073,49967.0
2015-06-10 11:00:00,58.32,58.37,58.27,58.27,26571.0,39.314,39.3478,39.2803,39.2803,26571.0
2015-06-10 11:05:00,58.25,58.25,58.16,58.16,38060.0,39.2669,39.2669,39.2062,39.2062,38060.0
2015-06-10 11:10:00,58.16,58.36,58.11,58.31,43321.0,39.2062,39.341,39.1725,39.3073,43321.0
2015-06-10 11:15:00,58.31,58.37,58.23,58.23,37355.0,39.3073,39.3478,39.2534,39.2534,37355.0
2015-06-10 11:20:00,58.24,58.25,58.15,58.2,41148.0,39.2601,39.2669,39.1994,39.2332,41148.0
2015-06-10 11:25:00,58.2,58.29,58.19,58.25,66498.0,39.2332,39.2938,39.2264,39.2669,66498.0
2015-06-10 11:30:00,58.26,58.36,58.26,58.35,71721.0,39.2736,39.341,39.2736,39.3343,71721.0
2015-06-10 11:35:00,58.35,58.49,58.34,58.49,74460.0,39.3343,39.4286,39.3275,39.4286,74460.0
2015-06-10 11:40:00,58.49,58.49,58.36,58.43,40428.0,39.4286,39.4286,39.341,39.3882,40428.0
2015-06-10 11:45:00,58.44,58.48,58.4,58.44,39876.0,39.3949,39.4219,39.368,39.3949,39876.0
2015-06-10 11:50:00,58.44,58.46,58.4,58.43,41840.0,39.3949,39.4084,39.368,39.3882,41840.0
2015-06-10 11:55:00,58.43,58.44,58.37,58.37,33674.0,39.3882,39.3949,39.3478,39.3478,33674.0
2015-06-10 12:00:00,58.37,58.49,58.37,58.48,47841.0,39.3478,39.4286,39.3478,39.4219,47841.0
2015-06-10 12:05:00,58.48,58.57,58.47,58.56,61759.0,39.4219,39.4826,39.4152,39.4758,61759.0
2015-06-10 12:10:00,58.56,58.61,58.54,58.6,48690.0,39.4758,39.5095,39.4624,39.5028,48690.0
2015-06-10 12:15:00,58.59,58.65,58.59,58.63,45083.0,39.4961,39.5365,39.4961,39.523,45083.0
2015-06-10 12:20:00,58.64,58.68,58.61,58.68,47421.0,39.5298,39.5567,39.5095,39.5567,47421.0
2015-06-10 12:25:00,58.68,58.68,58.64,58.64,30557.0,39.5567,39.5567,39.5298,39.5298,30557.0
2015-06-10 12:30:00,58.65,58.65,58.58,58.61,53869.0,39.5365,39.5365,39.4893,39.5095,53869.0
2015-06-10 12:35:00,58.6,58.66,58.6,58.62,111996.0,39.5028,39.5432,39.5028,39.5163,111996.0
2015-06-10 12:40:00,58.62,58.65,58.61,58.63,47799.0,39.5163,39.5365,39.5095,39.523,47799.0
2015-06-10 12:45:00,58.62,58.66,58.62,58.63,56250.0,39.5163,39.5432,39.5163,39.523,56250.0
2015-06-10 12:50:00,58.63,58.64,58.58,58.58,21181.0,39.523,39.5298,39.4893,39.4893,21181.0
2015-06-10 12:55:00,58.58,58.58,58.53,58.53,30680.0,39.4893,39.4893,39.4556,39.4556,30680.0
2015-06-10 13:00:00,58.53,58.53,58.42,58.43,37181.0,39.4556,39.4556,39.3815,39.3882,37181.0
2015-06-10 13:05:00,58.42,58.44,58.38,58.4,30172.0,39.3815,39.3949,39.3545,39.368,30172.0
2015-06-10 13:10:00,58.39,58.46,58.39,58.43,35270.0,39.3612,39.4084,39.3612,39.3882,35270.0
2015-06-10 13:15:00,58.43,58.43,58.33,58.33,28530.0,39.3882,39.3882,39.3208,39.3208,28530.0
2015-06-10 13:20:00,58.34,58.35,58.31,58.33,24328.0,39.3275,39.3343,39.3073,39.3208,24328.0
2015-06-10 13:25:00,58.32,58.34,58.29,58.33,31245.0,39.314,39.3275,39.2938,39.3208,31245.0
2015-06-10 13:30:00,58.33,58.33,58.14,58.15,25555.0,39.3208,39.3208,39.1927,39.1994,25555.0
2015-06-10 13:35:00,58.14,58.27,58.12,58.2,54661.0,39.1927,39.2803,39.1792,39.2332,54661.0
2015-06-10 13:40:00,58.21,58.21,58.12,58.12,22874.0,39.2399,39.2399,39.1792,39.1792,22874.0
2015-06-10 13:45:00,58.12,58.2,58.12,58.2,31964.0,39.1792,39.2332,39.1792,39.2332,31964.0
2015-06-10 13:50:00,58.2,58.33,58.18,58.33,56674.0,39.2332,39.3208,39.2197,39.3208,56674.0
2015-06-10 13:55:00,58.33,58.34,58.24,58.24,35502.0,39.3208,39.3275,39.2601,39.2601,35502.0
2015-06-10 14:00:00,58.24,58.32,58.23,58.28,61583.0,39.2601,39.314,39.2534,39.2871,61583.0
2015-06-10 14:05:00,58.27,58.27,58.16,58.16,23511.0,39.2803,39.2803,39.2062,39.2062,23511.0
2015-06-10 14:10:00,58.16,58.19,58.11,58.15,40005.0,39.2062,39.2264,39.1725,39.1994,40005.0
2015-06-10 14:15:00,58.14,58.21,58.13,58.18,46355.0,39.1927,39.2399,39.186,39.2197,46355.0
2015-06-10 14:20:00,58.18,58.26,58.17,58.25,62111.0,39.2197,39.2736,39.2129,39.2669,62111.0
2015-06-10 14:25:00,58.26,58.36,58.25,58.35,54379.0,39.2736,39.341,39.2669,39.3343,54379.0
2015-06-10 14:30:00,58.35,58.44,58.35,58.43,61952.0,39.3343,39.3949,39.3343,39.3882,61952.0
2015-06-10 14:35:00,58.42,58.43,58.41,58.41,39746.0,39.3815,39.3882,39.3747,39.3747,39746.0
2015-06-10 14:40:00,58.41,58.41,58.3,58.3,31136.0,39.3747,39.3747,39.3006,39.3006,31136.0
2015-06-10 14:45:00,58.3,58.31,58.26,58.26,37096.0,39.3006,39.3073,39.2736,39.2736,37096.0
2015-06-10 14:50:00,58.26,58.36,58.26,58.3,64752.0,39.2736,39.341,39.2736,39.3006,64752.0
2015-06-10 14:55:00,58.31,58.38,58.31,58.37,48029.0,39.3073,39.3545,39.3073,39.3478,48029.0
2015-06-10 15:00:00,58.36,58.37,58.32,58.34,51853.0,39.341,39.3478,39.314,39.3275,51853.0
2015-06-10 15:05:00,58.33,58.35,58.26,58.26,56054.0,39.3208,39.3343,39.2736,39.2736,56054.0
2015-06-10 15:10:00,58.26,58.26,58.19,58.21,57882.0,39.2736,39.2736,39.2264,39.2399,57882.0
2015-06-10 15:15:00,58.21,58.23,58.15,58.22,61916.0,39.2399,39.2534,39.1994,39.2466,61916.0
2015-06-10 15:20:00,58.21,58.21,58.18,58.18,29149.0,39.2399,39.2399,39.2197,39.2197,29149.0
2015-06-10 15:25:00,58.18,58.2,58.17,58.18,65061.0,39.2197,39.2332,39.2129,39.2197,65061.0
2015-06-10 15:30:00,58.18,58.23,58.1,58.23,81906.0,39.2197,39.2534,39.1657,39.2534,81906.0
2015-06-10 15:35:00,58.23,58.31,58.2,58.29,72194.0,39.2534,39.3073,39.2332,39.2938,72194.0
2015-06-10 15:40:00,58.28,58.31,58.27,58.3,77049.0,39.2871,39.3073,39.2803,39.3006,77049.0
2015-06-10 15:45:00,58.31,58.35,58.26,58.28,150234.0,39.3073,39.3343,39.2736,39.2871,150234.0
2015-06-10 15:50:00,58.28,58.31,58.27,58.29,105007.0,39.2871,39.3073,39.2803,39.2938,105007.0
2015-06-10 15:55:00,58.28,58.28,58.2,58.22,244353.0,39.2871,39.2871,39.2332,39.2466,244353.0
2015-06-11 09:30:00,58.45,58.62,58.26,58.61,100133.0,39.4017,39.5163,39.2736,39.5095,100133.0
2015-06-11 09:35:00,58.62,58.69,58.41,58.68,62792.0,39.5163,39.5635,39.3747,39.5567,62792.0
2015-06-11 09:40:00,58.67,58.95,58.66,58.95,105751.0,39.55,39.7387,39.5432,39.7387,105751.0
2015-06-11 09:45:00,58.94,59.14,58.89,59.11,124624.0,39.732,39.8668,39.6983,39.8466,124624.0
2015-06-11 09:50:00,59.12,59.2,59.1,59.17,55999.0,39.8533,39.9073,39.8399,39.887,55999.0
2015-06-11 09:55:00,59.18,59.35,59.18,59.18,76527.0,39.8938,40.0084,39.8938,39.8938,76527.0
2015-06-11 10:00:00,59.18,59.44,59.18,59.41,101000.0,39.8938,40.069,39.8938,40.0488,101000.0
2015-06-11 10:05:00,59.4,59.66,59.4,59.65,109292.0,40.0421,40.2174,40.0421,40.2106,109292.0
2015-06-11 10:10:00,59.65,59.76,59.52,59.75,164441.0,40.2106,40.2848,40.123,40.278,164441.0
2015-06-11 10:15:00,59.75,59.83,59.69,59.83,92944.0,40.278,40.332,40.2376,40.332,92944.0
2015-06-11 10:20:00,59.82,59.98,59.8,59.84,176766.0,40.3252,40.4331,40.3117,40.3387,176766.0
2015-06-11 10:25:00,59.84,59.98,59.82,59.94,108434.0,40.3387,40.4331,40.3252,40.4061,108434.0
2015-06-11 10:30:00,59.94,59.95,59.69,59.85,79143.0,40.4061,40.4128,40.2376,40.3454,79143.0
2015-06-11 10:35:00,59.86,59.95,59.8,59.85,85743.0,40.3522,40.4128,40.3117,40.3454,85743.0
2015-06-11 10:40:00,59.84,60.1,59.82,60.06,163594.0,40.3387,40.514,40.3252,40.487,163594.0
2015-06-11 10:45:00,60.08,60.19,60.06,60.14,110651.0,40.5005,40.5746,40.487,40.5409,110651.0
2015-06-11 10:50:00,60.12,60.15,59.96,59.98,87488.0,40.5274,40.5477,40.4196,40.4331,87488.0
2015-06-11 10:55:00,59.99,60.0,59.82,59.83,101608.0,40.4398,40.4465,40.3252,40.332,101608.0
2015-06-11 11:00:00,59.82,59.85,59.68,59.69,82186.0,40.3252,40.3454,40.2308,40.2376,82186.0
2015-06-11 11:05:00,59.69,59.8,59.69,59.77,74512.0,40.2376,40.3117,40.2376,40.2915,74512.0
2015-06-11 11:10:00,59.76,59.81,59.7,59.7,93408.0,40.2848,40.3185,40.2443,40.2443,93408.0
2015-06-11 11:15:00,59.7,59.82,59.59,59.82,87592.0,40.2443,40.3252,40.1702,40.3252,87592.0
2015-06-11 11:20:00,59.82,59.82,59.64,59.73,63069.0,40.3252,40.3252,40.2039,40.2645,63069.0
2015-06-11 11:25:00,59.73,59.78,59.55,59.55,79185.0,40.2645,40.2982,40.1432,40.1432,79185.0
2015-06-11 11:30:00,59.56,59.65,59.51,59.64,113729.0,40.1499,40.2106,40.1162,40.2039,113729.0
2015-06-11 11:35:00,59.64,59.99,59.63,59.94,88018.0,40.2039,40.4398,40.1971,40.4061,88018.0
2015-06-11 11:40:00,59.93,59.97,59.73,59.76,47876.0,40.3994,40.4263,40.2645,40.2848,47876.0
2015-06-11 11:45:00,59.73,59.81,59.67,59.75,41325.0,40.2645,40.3185,40.2241,40.278,41325.0
2015-06-11 11:50:00,59.75,59.77,59.67,59.67,34846.0,40.278,40.2915,40.2241,40.2241,34846.0
2015-06-11 11:55:00,59.67,59.75,59.63,59.66,29368.0,40.2241,40.278,40.1971,40.2174,29368.0
2015-06-11 12:00:00,59.65,59.82,59.65,59.81,74123.0,40.2106,40.3252,40.2106,40.3185,74123.0
2015-06-11 12:05:00,59.8,59.81,59.73,59.81,80118.0,40.3117,40.3185,40.2645,40.3185,80118.0
2015-06-11 12:10:00,59.8,59.87,59.77,59.85,81170.0,40.3117,40.3589,40.2915,40.3454,81170.0
2015-06-11 12:15:00,59.85,59.85,59.67,59.67,43678.0,40.3454,40.3454,40.2241,40.2241,43678.0
2015-06-11 12:20:00,59.67,59.73,59.66,59.69,63746.0,40.2241,40.2645,40.2174,40.2376,63746.0
2015-06-11 12:25:00,59.7,59.71,59.62,59.71,34318.0,40.2443,40.2511,40.1904,40.2511,34318.0
2015-06-11 12:30:00,59.7,59.76,59.66,59.72,25189.0,40.2443,40.2848,40.2174,40.2578,25189.0
2015-06-11 12:35:00,59.72,59.83,59.71,59.82,37604.0,40.2578,40.332,40.2511,40.3252,37604.0
2015-06-11 12:40:00,59.83,59.84,59.8,59.83,15905.0,40.332,40.3387,40.3117,40.332,15905.0
2015-06-11 12:45:00,59.83,59.87,59.83,59.83,44559.0,40.332,40.3589,40.332,40.332,44559.0
2015-06-11 12:50:00,59.83,59.83,59.75,59.8,30052.0,40.332,40.332,40.278,40.3117,30052.0
2015-06-11 12:55:00,59.8,59.91,59.78,59.91,46350.0,40.3117,40.3859,40.2982,40.3859,46350.0
2015-06-11 13:00:00,59.91,59.91,59.86,59.86,20067.0,40.3859,40.3859,40.3522,40.3522,20067.0
2015-06-11 13:05:00,59.87,59.92,59.86,59.91,27029.0,40.3589,40.3926,40.3522,40.3859,27029.0
2015-06-11 13:10:00,59.92,59.92,59.88,59.89,23023.0,40.3926,40.3926,40.3657,40.3724,23023.0
2015-06-11 13:15:00,59.89,60.0,59.88,59.97,48330.0,40.3724,40.4465,40.3657,40.4263,48330.0
2015-06-11 13:20:00,59.97,60.0,59.96,59.99,40695.0,40.4263,40.4465,40.4196,40.4398,40695.0
2015-06-11 13:25:00,59.99,60.07,59.97,60.05,75842.0,40.4398,40.4937,40.4263,40.4803,75842.0
2015-06-11 13:30:00,60.05,60.06,59.98,60.0,34572.0,40.4803,40.487,40.4331,40.4465,34572.0
2015-06-11 13:35:00,60.0,60.01,59.9,59.9,41378.0,40.4465,40.4533,40.3791,40.3791,41378.0
2015-06-11 13:40:00,59.91,59.94,59.86,59.89,27200.0,40.3859,40.4061,40.3522,40.3724,27200.0
2015-06-11 13:45:00,59.9,59.94,59.86,59.86,43172.0,40.3791,40.4061,40.3522,40.3522,43172.0
2015-06-11 13:50:00,59.87,59.98,59.87,59.98,27474.0,40.3589,40.4331,40.3589,40.4331,27474.0
2015-06-11 13:55:00,59.99,60.0,59.94,59.94,31115.0,40.4398,40.4465,40.4061,40.4061,31115.0
2015-06-11 14:00:00,59.94,59.97,59.93,59.94,32187.0,40.4061,40.4263,40.3994,40.4061,32187.0
2015-06-11 14:05:00,59.95,60.02,59.95,59.99,67245.0,40.4128,40.46,40.4128,40.4398,67245.0
2015-06-11 14:10:00,59.99,60.01,59.86,59.87,81343.0,40.4398,40.4533,40.3522,40.3589,81343.0
2015-06-11 14:15:00,59.87,59.9,59.84,59.88,32190.0,40.3589,40.3791,40.3387,40.3657,32190.0
2015-06-11 14:20:00,59.88,59.97,59.87,59.92,48766.0,40.3657,40.4263,40.3589,40.3926,48766.0
2015-06-11 14:25:00,59.92,59.94,59.89,59.92,32514.0,40.3926,40.4061,40.3724,40.3926,32514.0
2015-06-11 14:30:00,59.92,59.93,59.88,59.88,26456.0,40.3926,40.3994,40.3657,40.3657,26456.0
2015-06-11 14:35:00,59.88,59.95,59.83,59.84,74405.0,40.3657,40.4128,40.332,40.3387,74405.0
2015-06-11 14:40:00,59.83,59.83,59.78,59.78,28346.0,40.332,40.332,40.2982,40.2982,28346.0
2015-06-11 14:45:00,59.78,59.78,59.69,59.7,56558.0,40.2982,40.2982,40.2376,40.2443,56558.0
2015-06-11 14:50:00,59.7,59.77,59.68,59.7,60394.0,40.2443,40.2915,40.2308,40.2443,60394.0
2015-06-11 14:55:00,59.69,59.72,59.66,59.68,41829.0,40.2376,40.2578,40.2174,40.2308,41829.0
2015-06-11 15:00:00,59.67,59.76,59.67,59.71,48054.0,40.2241,40.2848,40.2241,40.2511,48054.0
2015-06-11 15:05:00,59.71,59.73,59.66,59.67,76377.0,40.2511,40.2645,40.2174,40.2241,76377.0
2015-06-11 15:10:00,59.67,59.67,59.6,59.62,59513.0,40.2241,40.2241,40.1769,40.1904,59513.0
2015-06-11 15:15:00,59.62,59.69,59.62,59.69,81918.0,40.1904,40.2376,40.1904,40.2376,81918.0
2015-06-11 15:20:00,59.69,59.71,59.67,59.71,79192.0,40.2376,40.2511,40.2241,40.2511,79192.0
2015-06-11 15:25:00,59.71,59.72,59.69,59.7,36021.0,40.2511,40.2578,40.2376,40.2443,36021.0
2015-06-11 15:30:00,59.7,59.73,59.64,59.64,113714.0,40.2443,40.2645,40.2039,40.2039,113714.0
2015-06-11 15:35:00,59.65,59.65,59.57,59.61,110222.0,40.2106,40.2106,40.1567,40.1836,110222.0
2015-06-11 15:40:00,59.61,59.63,59.57,59.6,190630.0,40.1836,40.1971,40.1567,40.1769,190630.0
2015-06-11 15:45:00,59.6,59.66,59.58,59.66,103830.0,40.1769,40.2174,40.1634,40.2174,103830.0
2015-06-11 15:50:00,59.66,59.72,59.65,59.71,152199.0,40.2174,40.2578,40.2106,40.2511,152199.0
2015-06-11 15:55:00,59.71,59.72,59.59,59.66,313568.0,40.2511,40.2578,40.1702,40.2174,313568.0
2015-06-12 09:30:00,59.3,59.36,59.04,59.27,97258.0,39.9747,40.0151,39.7994,39.9544,97258.0
2015-06-12 09:35:00,59.3,59.36,59.13,59.23,28877.0,39.9747,40.0151,39.8601,39.9275,28877.0
2015-06-12 09:40:00,59.22,59.34,59.14,59.18,31667.0,39.9207,40.0016,39.8668,39.8938,31667.0
2015-06-12 09:45:00,59.18,59.21,59.03,59.07,34824.0,39.8938,39.914,39.7927,39.8196,34824.0
2015-06-12 09:50:00,59.05,59.1,58.89,58.95,87466.0,39.8061,39.8399,39.6983,39.7387,87466.0
2015-06-12 09:55:00,58.93,58.93,58.77,58.85,42500.0,39.7253,39.7253,39.6174,39.6713,42500.0
2015-06-12 10:00:00,58.84,58.92,58.81,58.92,55872.0,39.6646,39.7185,39.6444,39.7185,55872.0
2015-06-12 10:05:00,58.92,58.92,58.75,58.87,61703.0,39.7185,39.7185,39.6039,39.6848,61703.0
2015-06-12 10:10:00,58.87,58.88,58.8,58.87,52179.0,39.6848,39.6915,39.6376,39.6848,52179.0
2015-06-12 10:15:00,58.86,58.96,58.86,58.87,53969.0,39.6781,39.7455,39.6781,39.6848,53969.0
2015-06-12 10:20:00,58.87,58.96,58.85,58.89,87029.0,39.6848,39.7455,39.6713,39.6983,87029.0
2015-06-12 10:25:00,58.88,58.9,58.71,58.76,46408.0,39.6915,39.705,39.5769,39.6107,46408.0
2015-06-12 10:30:00,58.74,58.8,58.72,58.74,53775.0,39.5972,39.6376,39.5837,39.5972,53775.0
2015-06-12 10:35:00,58.74,58.74,58.61,58.72,46976.0,39.5972,39.5972,39.5095,39.5837,46976.0
2015-06-12 10:40:00,58.71,58.73,58.68,58.72,34550.0,39.5769,39.5904,39.5567,39.5837,34550.0
2015-06-12 10:45:00,58.71,58.77,58.68,58.7,45237.0,39.5769,39.6174,39.5567,39.5702,45237.0
2015-06-12 10:50:00,58.71,58.79,58.67,58.78,69104.0,39.5769,39.6309,39.55,39.6241,69104.0
2015-06-12 10:55:00,58.77,58.78,58.59,58.61,73289.0,39.6174,39.6241,39.4961,39.5095,73289.0
2015-06-12 11:00:00,58.61,58.65,58.57,58.6,42246.0,39.5095,39.5365,39.4826,39.5028,42246.0
2015-06-12 11:05:00,58.59,58.69,58.59,58.68,29480.0,39.4961,39.5635,39.4961,39.5567,29480.0
2015-06-12 11:10:00,58.69,58.75,58.59,58.73,47027.0,39.5635,39.6039,39.4961,39.5904,47027.0
2015-06-12 11:15:00,58.73,58.75,58.62,58.66,27457.0,39.5904,39.6039,39.5163,39.5432,27457.0
2015-06-12 11:20:00,58.65,58.75,58.65,58.74,29135.0,39.5365,39.6039,39.5365,39.5972,29135.0
2015-06-12 11:25:00,58.75,58.85,58.74,58.82,47831.0,39.6039,39.6713,39.5972,39.6511,47831.0
2015-06-12 11:30:00,58.83,58.93,58.81,58.89,49878.0,39.6578,39.7253,39.6444,39.6983,49878.0
2015-06-12 11:35:00,58.89,58.91,58.83,58.89,33904.0,39.6983,39.7118,39.6578,39.6983,33904.0
2015-06-12 11:40:00,58.89,58.98,58.86,58.98,35059.0,39.6983,39.759,39.6781,39.759,35059.0
2015-06-12 11:45:00,58.98,59.0,58.9,58.92,23626.0,39.759,39.7724,39.705,39.7185,23626.0
2015-06-12 11:50:00,58.92,58.98,58.92,58.94,15407.0,39.7185,39.759,39.7185,39.732,15407.0
2015-06-12 11:55:00,58.94,58.95,58.9,58.91,21854.0,39.732,39.7387,39.705,39.7118,21854.0
2015-06-12 12:00:00,58.92,58.98,58.91,58.94,18328.0,39.7185,39.759,39.7118,39.732,18328.0
2015-06-12 12:05:00,58.94,58.99,58.88,58.92,16081.0,39.732,39.7657,39.6915,39.7185,16081.0
2015-06-12 12:10:00,58.91,58.92,58.85,58.92,15406.0,39.7118,39.7185,39.6713,39.7185,15406.0
2015-06-12 12:15:00,58.91,58.96,58.9,58.96,28565.0,39.7118,39.7455,39.705,39.7455,28565.0
2015-06-12 12:20:00,58.95,58.98,58.93,58.94,31294.0,39.7387,39.759,39.7253,39.732,31294.0
2015-06-12 12:25:00,58.94,58.95,58.85,58.88,29958.0,39.732,39.7387,39.6713,39.6915,29958.0
2015-06-12 12:30:00,58.88,58.96,58.87,58.96,23603.0,39.6915,39.7455,39.6848,39.7455,23603.0
2015-06-12 12:35:00,58.96,58.99,58.92,58.96,32095.0,39.7455,39.7657,39.7185,39.7455,32095.0
2015-06-12 12:40:00,58.95,58.95,58.85,58.85,28590.0,39.7387,39.7387,39.6713,39.6713,28590.0
2015-06-12 12:45:00,58.87,58.97,58.87,58.94,16236.0,39.6848,39.7522,39.6848,39.732,16236.0
2015-06-12 12:50:00,58.94,58.99,58.9,58.93,53947.0,39.732,39.7657,39.705,39.7253,53947.0
2015-06-12 12:55:00,58.94,58.96,58.9,58.93,20243.0,39.732,39.7455,39.705,39.7253,20243.0
2015-06-12 13:00:00,58.93,58.94,58.85,58.87,24075.0,39.7253,39.732,39.6713,39.6848,24075.0
2015-06-12 13:05:00,58.86,58.92,58.86,58.86,19977.0,39.6781,39.7185,39.6781,39.6781,19977.0
2015-06-12 13:10:00,58.86,58.94,58.86,58.92,14022.0,39.6781,39.732,39.6781,39.7185,14022.0
2015-06-12 13:15:00,58.92,58.92,58.85,58.86,21548.0,39.7185,39.7185,39.6713,39.6781,21548.0
2015-06-12 13:20:00,58.87,58.88,58.79,58.79,28950.0,39.6848,39.6915,39.6309,39.6309,28950.0
2015-06-12 13:25:00,58.8,58.86,58.8,58.86,15429.0,39.6376,39.6781,39.6376,39.6781,15429.0
2015-06-12 13:30:00,58.85,58.9,58.83,58.84,24249.0,39.6713,39.705,39.6578,39.6646,24249.0
2015-06-12 13:35:00,58.83,58.88,58.82,58.83,21491.0,39.6578,39.6915,39.6511,39.6578,21491.0
2015-06-12 13:40:00,58.81,58.81,58.76,58.76,20174.0,39.6444,39.6444,39.6107,39.6107,20174.0
2015-06-12 13:45:00,58.75,58.76,58.7,58.7,15766.0,39.6039,39.6107,39.5702,39.5702,15766.0
2015-06-12 13:50:00,58.71,58.72,58.7,58.71,17352.0,39.5769,39.5837,39.5702,39.5769,17352.0
2015-06-12 13:55:00,58.71,58.71,58.66,58.69,36124.0,39.5769,39.5769,39.5432,39.5635,36124.0
2015-06-12 14:00:00,58.7,58.71,58.67,58.67,18282.0,39.5702,39.5769,39.55,39.55,18282.0
2015-06-12 14:05:00,58.66,58.66,58.59,58.59,23030.0,39.5432,39.5432,39.4961,39.4961,23030.0
2015-06-12 14:10:00,58.6,58.63,58.56,58.63,28405.0,39.5028,39.523,39.4758,39.523,28405.0
2015-06-12 14:15:00,58.62,58.63,58.59,58.61,17266.0,39.5163,39.523,39.4961,39.5095,17266.0
2015-06-12 14:20:00,58.61,58.61,58.53,58.54,25686.0,39.5095,39.5095,39.4556,39.4624,25686.0
2015-06-12 14:25:00,58.54,58.57,58.52,58.57,31115.0,39.4624,39.4826,39.4489,39.4826,31115.0
2015-06-12 14:30:00,58.57,58.59,58.54,58.57,40140.0,39.4826,39.4961,39.4624,39.4826,40140.0
2015-06-12 14:35:00,58.58,58.63,58.57,58.57,22744.0,39.4893,39.523,39.4826,39.4826,22744.0
2015-06-12 14:40:00,58.57,58.67,58.57,58.66,19331.0,39.4826,39.55,39.4826,39.5432,19331.0
2015-06-12 14:45:00,58.66,58.71,58.65,58.69,34862.0,39.5432,39.5769,39.5365,39.5635,34862.0
2015-06-12 14:50:00,58.7,58.74,58.68,58.73,29459.0,39.5702,39.5972,39.5567,39.5904,29459.0
2015-06-12 14:55:00,58.73,58.81,58.73,58.81,39116.0,39.5904,39.6444,39.5904,39.6444,39116.0
2015-06-12 15:00:00,58.81,58.84,58.79,58.84,47579.0,39.6444,39.6646,39.6309,39.6646,47579.0
2015-06-12 15:05:00,58.85,58.87,58.81,58.87,50181.0,39.6713,39.6848,39.6444,39.6848,50181.0
2015-06-12 15:10:00,58.86,58.94,58.86,58.89,45760.0,39.6781,39.732,39.6781,39.6983,45760.0
2015-06-12 15:15:00,58.9,58.94,58.88,58.94,52155.0,39.705,39.732,39.6915,39.732,52155.0
2015-06-12 15:20:00,58.94,58.97,58.86,58.88,76321.0,39.732,39.7522,39.6781,39.6915,76321.0
2015-06-12 15:25:00,58.88,58.95,58.88,58.93,78842.0,39.6915,39.7387,39.6915,39.7253,78842.0
2015-06-12 15:30:00,58.93,58.97,58.93,58.94,57330.0,39.7253,39.7522,39.7253,39.732,57330.0
2015-06-12 15:35:00,58.95,58.97,58.91,58.93,80669.0,39.7387,39.7522,39.7118,39.7253,80669.0
2015-06-12 15:40:00,58.93,58.95,58.91,58.92,60423.0,39.7253,39.7387,39.7118,39.7185,60423.0
2015-06-12 15:45:00,58.93,58.94,58.87,58.89,111055.0,39.7253,39.732,39.6848,39.6983,111055.0
2015-06-12 15:50:00,58.89,58.9,58.83,58.84,129869.0,39.6983,39.705,39.6578,39.6646,129869.0
2015-06-12 15:55:00,58.84,58.87,58.81,58.83,352593.0,39.6646,39.6848,39.6444,39.6578,352593.0
2015-06-15 09:30:00,58.37,58.63,58.25,58.62,119988.0,39.3478,39.523,39.2669,39.5163,119988.0
2015-06-15 09:35:00,58.6,58.6,58.39,58.39,34912.0,39.5028,39.5028,39.3612,39.3612,34912.0
2015-06-15 09:40:00,58.35,58.41,58.27,58.4,67084.0,39.3343,39.3747,39.2803,39.368,67084.0
2015-06-15 09:45:00,58.4,58.45,58.29,58.35,45936.0,39.368,39.4017,39.2938,39.3343,45936.0
2015-06-15 09:50:00,58.34,58.34,58.17,58.2,50853.0,39.3275,39.3275,39.2129,39.2332,50853.0
2015-06-15 09:55:00,58.21,58.25,58.17,58.25,23763.0,39.2399,39.2669,39.2129,39.2669,23763.0
2015-06-15 10:00:00,58.22,58.48,58.22,58.33,62265.0,39.2466,39.4219,39.2466,39.3208,62265.0
2015-06-15 10:05:00,58.32,58.36,58.26,58.33,36521.0,39.314,39.341,39.2736,39.3208,36521.0
2015-06-15 10:10:00,58.33,58.47,58.33,58.35,49765.0,39.3208,39.4152,39.3208,39.3343,49765.0
2015-06-15 10:15:00,58.35,58.35,58.23,58.23,58881.0,39.3343,39.3343,39.2534,39.2534,58881.0
2015-06-15 10:20:00,58.24,58.24,58.05,58.05,73172.0,39.2601,39.2601,39.132,39.132,73172.0
2015-06-15 10:25:00,58.04,58.2,57.95,58.17,96327.0,39.1253,39.2332,39.0646,39.2129,96327.0
2015-06-15 10:30:00,58.17,58.37,58.16,58.32,78189.0,39.2129,39.3478,39.2062,39.314,78189.0
2015-06-15 10:35:00,58.31,58.44,58.26,58.41,49258.0,39.3073,39.3949,39.2736,39.3747,49258.0
2015-06-15 10:40:00,58.42,58.42,58.29,58.3,20779.0,39.3815,39.3815,39.2938,39.3006,20779.0
2015-06-15 10:45:00,58.31,58.5,58.31,58.43,39057.0,39.3073,39.4354,39.3073,39.3882,39057.0
2015-06-15 10:50:00,58.42,58.48,58.4,58.45,62192.0,39.3815,39.4219,39.368,39.4017,62192.0
2015-06-15 10:55:00,58.44,58.54,58.44,58.51,37838.0,39.3949,39.4624,39.3949,39.4421,37838.0
2015-06-15 11:00:00,58.53,58.61,58.44,58.5,51137.0,39.4556,39.5095,39.3949,39.4354,51137.0
2015-06-15 11:05:00,58.5,58.72,58.46,58.71,42723.0,39.4354,39.5837,39.4084,39.5769,42723.0
2015-06-15 11:10:00,58.7,58.78,58.65,58.67,42364.0,39.5702,39.6241,39.5365,39.55,42364.0
2015-06-15 11:15:00,58.65,58.68,58.54,58.57,37892.0,39.5365,39.5567,39.4624,39.4826,37892.0
2015-06-15 11:20:00,58.57,58.58,58.4,58.43,59454.0,39.4826,39.4893,39.368,39.3882,59454.0
2015-06-15 11:25:00,58.44,58.49,58.39,58.4,47389.0,39.3949,39.4286,39.3612,39.368,47389.0
2015-06-15 11:30:00,58.39,58.41,58.34,58.36,38541.0,39.3612,39.3747,39.3275,39.341,38541.0
2015-06-15 11:35:00,58.35,58.36,58.25,58.35,29151.0,39.3343,39.341,39.2669,39.3343,29151.0
2015-06-15 11:40:00,58.36,58.44,58.35,58.42,21390.0,39.341,39.3949,39.3343,39.3815,21390.0
2015-06-15 11:45:00,58.4,58.46,58.39,58.44,31794.0,39.368,39.4084,39.3612,39.3949,31794.0
2015-06-15 11:50:00,58.44,58.52,58.44,58.49,20033.0,39.3949,39.4489,39.3949,39.4286,20033.0
2015-06-15 11:55:00,58.48,58.49,58.41,58.42,30101.0,39.4219,39.4286,39.3747,39.3815,30101.0
2015-06-15 12:00:00,58.41,58.5,58.4,58.44,26267.0,39.3747,39.4354,39.368,39.3949,26267.0
2015-06-15 12:05:00,58.45,58.45,58.36,58.41,45960.0,39.4017,39.4017,39.341,39.3747,45960.0
2015-06-15 12:10:00,58.42,58.48,58.38,58.47,22889.0,39.3815,39.4219,39.3545,39.4152,22889.0
2015-06-15 12:15:00,58.48,58.58,58.47,58.56,26458.0,39.4219,39.4893,39.4152,39.4758,26458.0
2015-06-15 12:20:00,58.56,58.57,58.51,58.51,17501.0,39.4758,39.4826,39.4421,39.4421,17501.0
2015-06-15 12:25:00,58.52,58.52,58.42,58.48,20970.0,39.4489,39.4489,39.3815,39.4219,20970.0
2015-06-15 12:30:00,58.48,58.5,58.43,58.46,17740.0,39.4219,39.4354,39.3882,39.4084,17740.0
2015-06-15 12:35:00,58.45,58.45,58.38,58.39,33595.0,39.4017,39.4017,39.3545,39.3612,33595.0
2015-06-15 12:40:00,58.38,58.52,58.37,58.5,41411.0,39.3545,39.4489,39.3478,39.4354,41411.0
2015-06-15 12:45:00,58.49,58.52,58.44,58.49,44488.0,39.4286,39.4489,39.3949,39.4286,44488.0
2015-06-15 12:50:00,58.5,58.52,58.45,58.49,43950.0,39.4354,39.4489,39.4017,39.4286,43950.0
2015-06-15 12:55:00,58.48,58.51,58.44,58.46,32202.0,39.4219,39.4421,39.3949,39.4084,32202.0
2015-06-15 13:00:00,58.46,58.51,58.45,58.47,23335.0,39.4084,39.4421,39.4017,39.4152,23335.0
2015-06-15 13:05:00,58.47,58.48,58.4,58.48,43944.0,39.4152,39.4219,39.368,39.4219,43944.0
2015-06-15 13:10:00,58.48,58.48,58.38,58.43,94870.0,39.4219,39.4219,39.3545,39.3882,94870.0
2015-06-15 13:15:00,58.42,58.48,58.4,58.45,149335.0,39.3815,39.4219,39.368,39.4017,149335.0
2015-06-15 13:20:00,58.45,58.51,58.42,58.48,64046.0,39.4017,39.4421,39.3815,39.4219,64046.0
2015-06-15 13:25:00,58.48,58.48,58.36,58.42,41117.0,39.4219,39.4219,39.341,39.3815,41117.0
2015-06-15 13:30:00,58.4,58.41,58.32,58.33,34622.0,39.368,39.3747,39.314,39.3208,34622.0
2015-06-15 13:35:00,58.33,58.39,58.31,58.32,32718.0,39.3208,39.3612,39.3073,39.314,32718.0
2015-06-15 13:40:00,58.33,58.39,58.27,58.35,59563.0,39.3208,39.3612,39.2803,39.3343,59563.0
2015-06-15 13:45:00,58.36,58.36,58.3,58.3,44857.0,39.341,39.341,39.3006,39.3006,44857.0
2015-06-15 13:50:00,58.3,58.52,58.3,58.36,104216.0,39.3006,39.4489,39.3006,39.341,104216.0
2015-06-15 13:55:00,58.36,58.39,58.31,58.37,48972.0,39.341,39.3612,39.3073,39.3478,48972.0
2015-06-15 14:00:00,58.36,58.39,58.3,58.34,32380.0,39.341,39.3612,39.3006,39.3275,32380.0
2015-06-15 14:05:00,58.34,58.44,58.33,58.36,35430.0,39.3275,39.3949,39.3208,39.341,35430.0
2015-06-15 14:10:00,58.36,58.41,58.3,58.38,24895.0,39.341,39.3747,39.3006,39.3545,24895.0
2015-06-15 14:15:00,58.39,58.4,58.34,58.4,22427.0,39.3612,39.368,39.3275,39.368,22427.0
2015-06-15 14:20:00,58.38,58.4,58.28,58.28,25130.0,39.3545,39.368,39.2871,39.2871,25130.0
2015-06-15 14:25:00,58.28,58.29,58.21,58.28,37488.0,39.2871,39.2938,39.2399,39.2871,37488.0
2015-06-15 14:30:00,58.28,58.31,58.25,58.25,28657.0,39.2871,39.3073,39.2669,39.2669,28657.0
2015-06-15 14:35:00,58.25,58.3,58.22,58.24,48861.0,39.2669,39.3006,39.2466,39.2601,48861.0
2015-06-15 14:40:00,58.25,58.26,58.22,58.23,45113.0,39.2669,39.2736,39.2466,39.2534,45113.0
2015-06-15 14:45:00,58.24,58.25,58.19,58.19,53412.0,39.2601,39.2669,39.2264,39.2264,53412.0
2015-06-15 14:50:00,58.19,58.19,58.1,58.12,61551.0,39.2264,39.2264,39.1657,39.1792,61551.0
2015-06-15 14:55:00,58.11,58.11,58.02,58.07,63749.0,39.1725,39.1725,39.1118,39.1455,63749.0
2015-06-15 15:00:00,58.06,58.19,58.06,58.16,34537.0,39.1388,39.2264,39.1388,39.2062,34537.0
2015-06-15 15:05:00,58.16,58.29,58.15,58.25,64270.0,39.2062,39.2938,39.1994,39.2669,64270.0
2015-06-15 15:10:00,58.24,58.31,58.23,58.28,80408.0,39.2601,39.3073,39.2534,39.2871,80408.0
2015-06-15 15:15:00,58.28,58.37,58.28,58.37,51252.0,39.2871,39.3478,39.2871,39.3478,51252.0
2015-06-15 15:20:00,58.37,58.43,58.35,58.43,65455.0,39.3478,39.3882,39.3343,39.3882,65455.0
2015-06-15 15:25:00,58.42,58.44,58.39,58.42,53778.0,39.3815,39.3949,39.3612,39.3815,53778.0
2015-06-15 15:30:00,58.42,58.42,58.33,58.33,40279.0,39.3815,39.3815,39.3208,39.3208,40279.0
2015-06-15 15:35:00,58.33,58.4,58.32,58.38,62482.0,39.3208,39.368,39.314,39.3545,62482.0
2015-06-15 15:40:00,58.39,58.45,58.36,58.42,77915.0,39.3612,39.4017,39.341,39.3815,77915.0
2015-06-15 15:45:00,58.41,58.45,58.37,58.43,107394.0,39.3747,39.4017,39.3478,39.3882,107394.0
2015-06-15 15:50:00,58.43,58.46,58.4,58.46,97916.0,39.3882,39.4084,39.368,39.4084,97916.0
2015-06-15 15:55:00,58.45,58.47,58.42,58.47,242557.0,39.4017,39.4152,39.3815,39.4152,242557.0
2015-06-16 09:30:00,58.36,58.63,58.27,58.53,70942.0,39.341,39.523,39.2803,39.4556,70942.0
2015-06-16 09:35:00,58.52,58.77,58.52,58.71,102842.0,39.4489,39.6174,39.4489,39.5769,102842.0
2015-06-16 09:40:00,58.71,58.85,58.67,58.77,84759.0,39.5769,39.6713,39.55,39.6174,84759.0
2015-06-16 09:45:00,58.78,58.79,58.46,58.49,53599.0,39.6241,39.6309,39.4084,39.4286,53599.0
2015-06-16 09:50:00,58.51,58.6,58.4,58.49,34475.0,39.4421,39.5028,39.368,39.4286,34475.0
2015-06-16 09:55:00,58.48,58.55,58.41,58.49,40389.0,39.4219,39.4691,39.3747,39.4286,40389.0
2015-06-16 10:00:00,58.47,58.51,58.42,58.47,35803.0,39.4152,39.4421,39.3815,39.4152,35803.0
2015-06-16 10:05:00,58.47,58.48,58.35,58.36,41254.0,39.4152,39.4219,39.3343,39.341,41254.0
2015-06-16 10:10:00,58.36,58.43,58.36,58.39,20115.0,39.341,39.3882,39.341,39.3612,20115.0
2015-06-16 10:15:00,58.38,58.49,58.38,58.45,34574.0,39.3545,39.4286,39.3545,39.4017,34574.0
2015-06-16 10:20:00,58.43,58.47,58.41,58.42,40206.0,39.3882,39.4152,39.3747,39.3815,40206.0
2015-06-16 10:25:00,58.42,58.43,58.35,58.42,50409.0,39.3815,39.3882,39.3343,39.3815,50409.0
2015-06-16 10:30:00,58.41,58.46,58.36,58.39,28486.0,39.3747,39.4084,39.341,39.3612,28486.0
2015-06-16 10:35:00,58.38,58.39,58.33,58.35,30569.0,39.3545,39.3612,39.3208,39.3343,30569.0
2015-06-16 10:40:00,58.36,58.45,58.34,58.45,26487.0,39.341,39.4017,39.3275,39.4017,26487.0
2015-06-16 10:45:00,58.45,58.47,58.33,58.33,27565.0,39.4017,39.4152,39.3208,39.3208,27565.0
2015-06-16 10:50:00,58.33,58.38,58.3,58.36,23130.0,39.3208,39.3545,39.3006,39.341,23130.0
2015-06-16 10:55:00,58.36,58.38,58.31,58.36,25068.0,39.341,39.3545,39.3073,39.341,25068.0
2015-06-16 11:00:00,58.36,58.42,58.33,58.42,19387.0,39.341,39.3815,39.3208,39.3815,19387.0
2015-06-16 11:05:00,58.41,58.45,58.39,58.39,23978.0,39.3747,39.4017,39.3612,39.3612,23978.0
2015-06-16 11:10:00,58.38,58.58,58.38,58.58,41077.0,39.3545,39.4893,39.3545,39.4893,41077.0
2015-06-16 11:15:00,58.56,58.6,58.42,58.42,38759.0,39.4758,39.5028,39.3815,39.3815,38759.0
2015-06-16 11:20:00,58.42,58.43,58.35,58.41,39029.0,39.3815,39.3882,39.3343,39.3747,39029.0
2015-06-16 11:25:00,58.42,58.55,58.42,58.47,32477.0,39.3815,39.4691,39.3815,39.4152,32477.0
2015-06-16 11:30:00,58.45,58.54,58.45,58.51,13840.0,39.4017,39.4624,39.4017,39.4421,13840.0
2015-06-16 11:35:00,58.51,58.71,58.51,58.68,38496.0,39.4421,39.5769,39.4421,39.5567,38496.0
2015-06-16 11:40:00,58.66,58.73,58.59,58.73,18595.0,39.5432,39.5904,39.4961,39.5904,18595.0
2015-06-16 11:45:00,58.74,58.79,58.72,58.76,15466.0,39.5972,39.6309,39.5837,39.6107,15466.0
2015-06-16 11:50:00,58.77,58.8,58.73,58.77,16696.0,39.6174,39.6376,39.5904,39.6174,16696.0
2015-06-16 11:55:00,58.77,58.8,58.76,58.78,20009.0,39.6174,39.6376,39.6107,39.6241,20009.0
2015-06-16 12:00:00,58.78,58.79,58.69,58.69,27326.0,39.6241,39.6309,39.5635,39.5635,27326.0
2015-06-16 12:05:00,58.69,58.75,58.69,58.71,14829.0,39.5635,39.6039,39.5635,39.5769,14829.0
2015-06-16 12:10:00,58.69,58.73,58.67,58.68,13543.0,39.5635,39.5904,39.55,39.5567,13543.0
2015-06-16 12:15:00,58.67,58.75,58.66,58.72,15880.0,39.55,39.6039,39.5432,39.5837,15880.0
2015-06-16 12:20:00,58.73,58.73,58.64,58.64,15237.0,39.5904,39.5904,39.5298,39.5298,15237.0
2015-06-16 12:25:00,58.65,58.66,58.57,58.63,29472.0,39.5365,39.5432,39.4826,39.523,29472.0
2015-06-16 12:30:00,58.61,58.63,58.56,58.56,17691.0,39.5095,39.523,39.4758,39.4758,17691.0
2015-06-16 12:35:00,58.56,58.63,58.56,58.59,21332.0,39.4758,39.523,39.4758,39.4961,21332.0
2015-06-16 12:40:00,58.59,58.59,58.5,58.5,22086.0,39.4961,39.4961,39.4354,39.4354,22086.0
2015-06-16 12:45:00,58.5,58.5,58.47,58.49,32714.0,39.4354,39.4354,39.4152,39.4286,32714.0
2015-06-16 12:50:00,58.49,58.51,58.47,58.48,17868.0,39.4286,39.4421,39.4152,39.4219,17868.0
2015-06-16 12:55:00,58.48,58.49,58.46,58.46,22026.0,39.4219,39.4286,39.4084,39.4084,22026.0
2015-06-16 13:00:00,58.47,58.52,58.47,58.5,22499.0,39.4152,39.4489,39.4152,39.4354,22499.0
2015-06-16 13:05:00,58.5,58.51,58.49,58.5,9055.0,39.4354,39.4421,39.4286,39.4354,9055.0
2015-06-16 13:10:00,58.51,58.53,58.49,58.51,21205.0,39.4421,39.4556,39.4286,39.4421,21205.0
2015-06-16 13:15:00,58.51,58.61,58.51,58.58,29718.0,39.4421,39.5095,39.4421,39.4893,29718.0
2015-06-16 13:20:00,58.59,58.65,58.59,58.64,17278.0,39.4961,39.5365,39.4961,39.5298,17278.0
2015-06-16 13:25:00,58.65,58.69,58.65,58.68,21592.0,39.5365,39.5635,39.5365,39.5567,21592.0
2015-06-16 13:30:00,58.67,58.71,58.61,58.61,17667.0,39.55,39.5769,39.5095,39.5095,17667.0
2015-06-16 13:35:00,58.61,58.64,58.58,58.61,12668.0,39.5095,39.5298,39.4893,39.5095,12668.0
2015-06-16 13:40:00,58.62,58.67,58.59,58.62,22198.0,39.5163,39.55,39.4961,39.5163,22198.0
2015-06-16 13:45:00,58.63,58.66,58.62,58.63,12379.0,39.523,39.5432,39.5163,39.523,12379.0
2015-06-16 13:50:00,58.63,58.65,58.61,58.62,17524.0,39.523,39.5365,39.5095,39.5163,17524.0
2015-06-16 13:55:00,58.62,58.65,58.62,58.64,17000.0,39.5163,39.5365,39.5163,39.5298,17000.0
2015-06-16 14:00:00,58.63,58.64,58.6,58.6,19460.0,39.523,39.5298,39.5028,39.5028,19460.0
2015-06-16 14:05:00,58.61,58.7,58.61,58.7,32397.0,39.5095,39.5702,39.5095,39.5702,32397.0
2015-06-16 14:10:00,58.71,58.75,58.71,58.74,21538.0,39.5769,39.6039,39.5769,39.5972,21538.0
2015-06-16 14:15:00,58.74,58.76,58.7,58.7,16035.0,39.5972,39.6107,39.5702,39.5702,16035.0
2015-06-16 14:20:00,58.7,58.71,58.67,58.67,11371.0,39.5702,39.5769,39.55,39.55,11371.0
2015-06-16 14:25:00,58.66,58.74,58.66,58.74,22081.0,39.5432,39.5972,39.5432,39.5972,22081.0
2015-06-16 14:30:00,58.74,58.78,58.72,58.77,21545.0,39.5972,39.6241,39.5837,39.6174,21545.0
2015-06-16 14:35:00,58.78,58.78,58.73,58.73,21682.0,39.6241,39.6241,39.5904,39.5904,21682.0
2015-06-16 14:40:00,58.75,58.79,58.72,58.78,17701.0,39.6039,39.6309,39.5837,39.6241,17701.0
2015-06-16 14:45:00,58.79,58.87,58.79,58.87,27153.0,39.6309,39.6848,39.6309,39.6848,27153.0
2015-06-16 14:50:00,58.86,58.89,58.79,58.79,23087.0,39.6781,39.6983,39.6309,39.6309,23087.0
2015-06-16 14:55:00,58.8,58.85,58.78,58.85,22284.0,39.6376,39.6713,39.6241,39.6713,22284.0
2015-06-16 15:00:00,58.84,58.85,58.8,58.85,23811.0,39.6646,39.6713,39.6376,39.6713,23811.0
2015-06-16 15:05:00,58.85,58.85,58.77,58.78,18294.0,39.6713,39.6713,39.6174,39.6241,18294.0
2015-06-16 15:10:00,58.77,58.78,58.72,58.72,22546.0,39.6174,39.6241,39.5837,39.5837,22546.0
2015-06-16 15:15:00,58.72,58.83,58.72,58.8,34552.0,39.5837,39.6578,39.5837,39.6376,34552.0
2015-06-16 15:20:00,58.8,58.83,58.76,58.83,32068.0,39.6376,39.6578,39.6107,39.6578,32068.0
2015-06-16 15:25:00,58.83,58.86,58.81,58.85,38903.0,39.6578,39.6781,39.6444,39.6713,38903.0
2015-06-16 15:30:00,58.85,58.88,58.84,58.85,53070.0,39.6713,39.6915,39.6646,39.6713,53070.0
2015-06-16 15:35:00,58.85,58.87,58.84,58.84,26510.0,39.6713,39.6848,39.6646,39.6646,26510.0
2015-06-16 15:40:00,58.84,58.86,58.81,58.83,91001.0,39.6646,39.6781,39.6444,39.6578,91001.0
2015-06-16 15:45:00,58.83,58.9,58.81,58.86,87963.0,39.6578,39.705,39.6444,39.6781,87963.0
2015-06-16 15:50:00,58.87,58.89,58.85,58.88,66310.0,39.6848,39.6983,39.6713,39.6915,66310.0
2015-06-16 15:55:00,58.87,58.95,58.84,58.92,217302.0,39.6848,39.7387,39.6646,39.7185,217302.0
2015-06-17 09:30:00,59.52,59.96,59.39,59.8,184223.0,40.123,40.4196,40.0353,40.3117,184223.0
2015-06-17 09:35:00,59.8,60.0,59.77,59.96,70124.0,40.3117,40.4465,40.2915,40.4196,70124.0
2015-06-17 09:40:00,59.96,60.1,59.77,60.1,95241.0,40.4196,40.514,40.2915,40.514,95241.0
2015-06-17 09:45:00,60.06,60.3,59.92,60.12,133873.0,40.487,40.6488,40.3926,40.5274,133873.0
2015-06-17 09:50:00,60.12,60.21,60.01,60.01,85147.0,40.5274,40.5881,40.4533,40.4533,85147.0
2015-06-17 09:55:00,59.99,60.35,59.99,60.29,275483.0,40.4398,40.6825,40.4398,40.642,275483.0
2015-06-17 10:00:00,60.31,60.46,60.16,60.19,182561.0,40.6555,40.7566,40.5544,40.5746,182561.0
2015-06-17 10:05:00,60.18,60.36,60.18,60.35,114491.0,40.5679,40.6892,40.5679,40.6825,114491.0
2015-06-17 10:10:00,60.35,60.48,60.29,60.46,99858.0,40.6825,40.7701,40.642,40.7566,99858.0
2015-06-17 10:15:00,60.45,60.49,60.38,60.45,83028.0,40.7499,40.7769,40.7027,40.7499,83028.0
2015-06-17 10:20:00,60.46,60.55,60.45,60.54,89544.0,40.7566,40.8173,40.7499,40.8106,89544.0
2015-06-17 10:25:00,60.54,60.61,60.51,60.55,93889.0,40.8106,40.8578,40.7903,40.8173,93889.0
2015-06-17 10:30:00,60.54,60.55,59.97,60.0,331090.0,40.8106,40.8173,40.4263,40.4465,331090.0
2015-06-17 10:35:00,60.0,60.06,59.85,59.86,120050.0,40.4465,40.487,40.3454,40.3522,120050.0
2015-06-17 10:40:00,59.88,60.04,59.86,59.96,139121.0,40.3657,40.4735,40.3522,40.4196,139121.0
2015-06-17 10:45:00,59.94,59.95,59.66,59.68,68237.0,40.4061,40.4128,40.2174,40.2308,68237.0
2015-06-17 10:50:00,59.68,59.68,59.54,59.54,39987.0,40.2308,40.2308,40.1365,40.1365,39987.0
2015-06-17 10:55:00,59.53,59.7,59.44,59.69,87856.0,40.1297,40.2443,40.069,40.2376,87856.0
2015-06-17 11:00:00,59.69,59.7,59.53,59.6,46589.0,40.2376,40.2443,40.1297,40.1769,46589.0
2015-06-17 11:05:00,59.61,59.61,59.36,59.37,36778.0,40.1836,40.1836,40.0151,40.0219,36778.0
2015-06-17 11:10:00,59.37,59.51,59.27,59.51,55894.0,40.0219,40.1162,39.9544,40.1162,55894.0
2015-06-17 11:15:00,59.51,59.6,59.38,59.57,44562.0,40.1162,40.1769,40.0286,40.1567,44562.0
2015-06-17 11:20:00,59.55,59.58,59.43,59.46,28836.0,40.1432,40.1634,40.0623,40.0825,28836.0
2015-06-17 11:25:00,59.46,59.51,59.39,59.41,42226.0,40.0825,40.1162,40.0353,40.0488,42226.0
2015-06-17 11:30:00,59.41,59.41,59.2,59.32,105695.0,40.0488,40.0488,39.9073,39.9882,105695.0
2015-06-17 11:35:00,59.31,59.33,59.24,59.3,45975.0,39.9814,39.9949,39.9342,39.9747,45975.0
2015-06-17 11:40:00,59.29,59.31,59.23,59.25,51882.0,39.9679,39.9814,39.9275,39.941,51882.0
2015-06-17 11:45:00,59.24,59.36,59.24,59.32,68556.0,39.9342,40.0151,39.9342,39.9882,68556.0
2015-06-17 11:50:00,59.31,59.51,59.31,59.49,47602.0,39.9814,40.1162,39.9814,40.1028,47602.0
2015-06-17 11:55:00,59.49,59.5,59.43,59.47,40201.0,40.1028,40.1095,40.0623,40.0893,40201.0
2015-06-17 12:00:00,59.46,59.5,59.32,59.45,40684.0,40.0825,40.1095,39.9882,40.0758,40684.0
2015-06-17 12:05:00,59.45,59.54,59.43,59.5,36744.0,40.0758,40.1365,40.0623,40.1095,36744.0
2015-06-17 12:10:00,59.5,59.5,59.34,59.34,34058.0,40.1095,40.1095,40.0016,40.0016,34058.0
2015-06-17 12:15:00,59.36,59.37,59.28,59.28,17789.0,40.0151,40.0219,39.9612,39.9612,17789.0
2015-06-17 12:20:00,59.28,59.46,59.28,59.44,17219.0,39.9612,40.0825,39.9612,40.069,17219.0
2015-06-17 12:25:00,59.44,59.47,59.37,59.45,19473.0,40.069,40.0893,40.0219,40.0758,19473.0
2015-06-17 12:30:00,59.45,59.46,59.33,59.33,30034.0,40.0758,40.0825,39.9949,39.9949,30034.0
2015-06-17 12:35:00,59.31,59.31,59.23,59.25,24061.0,39.9814,39.9814,39.9275,39.941,24061.0
2015-06-17 12:40:00,59.24,59.34,59.17,59.21,49064.0,39.9342,40.0016,39.887,39.914,49064.0
2015-06-17 12:45:00,59.23,59.25,59.15,59.24,34290.0,39.9275,39.941,39.8736,39.9342,34290.0
2015-06-17 12:50:00,59.24,59.24,59.17,59.2,30097.0,39.9342,39.9342,39.887,39.9073,30097.0
2015-06-17 12:55:00,59.2,59.26,59.17,59.22,32730.0,39.9073,39.9477,39.887,39.9207,32730.0
2015-06-17 13:00:00,59.22,59.28,59.2,59.23,28394.0,39.9207,39.9612,39.9073,39.9275,28394.0
2015-06-17 13:05:00,59.23,59.25,59.19,59.25,41473.0,39.9275,39.941,39.9005,39.941,41473.0
2015-06-17 13:10:00,59.25,59.25,59.14,59.16,78774.0,39.941,39.941,39.8668,39.8803,78774.0
2015-06-17 13:15:00,59.15,59.27,59.14,59.22,83335.0,39.8736,39.9544,39.8668,39.9207,83335.0
2015-06-17 13:20:00,59.21,59.22,59.06,59.09,47768.0,39.914,39.9207,39.8129,39.8331,47768.0
2015-06-17 13:25:00,59.09,59.17,59.09,59.1,20629.0,39.8331,39.887,39.8331,39.8399,20629.0
2015-06-17 13:30:00,59.11,59.19,59.11,59.18,46662.0,39.8466,39.9005,39.8466,39.8938,46662.0
2015-06-17 13:35:00,59.19,59.35,59.19,59.35,36873.0,39.9005,40.0084,39.9005,40.0084,36873.0
2015-06-17 13:40:00,59.35,59.37,59.31,59.36,16132.0,40.0084,40.0219,39.9814,40.0151,16132.0
2015-06-17 13:45:00,59.36,59.44,59.31,59.35,32235.0,40.0151,40.069,39.9814,40.0084,32235.0
2015-06-17 13:50:00,59.34,59.52,59.34,59.51,22349.0,40.0016,40.123,40.0016,40.1162,22349.0
2015-06-17 13:55:00,59.52,59.65,59.51,59.64,56169.0,40.123,40.2106,40.1162,40.2039,56169.0
2015-06-17 14:00:00,59.64,59.91,59.49,59.79,106745.0,40.2039,40.3859,40.1028,40.305,106745.0
2015-06-17 14:05:00,59.79,59.86,59.66,59.79,41571.0,40.305,40.3522,40.2174,40.305,41571.0
2015-06-17 14:10:00,59.78,59.78,59.64,59.78,38801.0,40.2982,40.2982,40.2039,40.2982,38801.0
2015-06-17 14:15:00,59.81,59.82,59.6,59.61,34858.0,40.3185,40.3252,40.1769,40.1836,34858.0
2015-06-17 14:20:00,59.61,59.63,59.52,59.61,48536.0,40.1836,40.1971,40.123,40.1836,48536.0
2015-06-17 14:25:00,59.61,59.64,59.58,59.6,46472.0,40.1836,40.2039,40.1634,40.1769,46472.0
2015-06-17 14:30:00,59.58,59.66,59.55,59.59,57501.0,40.1634,40.2174,40.1432,40.1702,57501.0
2015-06-17 14:35:00,59.59,59.67,59.52,59.66,41131.0,40.1702,40.2241,40.123,40.2174,41131.0
2015-06-17 14:40:00,59.67,59.84,59.67,59.8,40578.0,40.2241,40.3387,40.2241,40.3117,40578.0
2015-06-17 14:45:00,59.81,59.91,59.79,59.83,47496.0,40.3185,40.3859,40.305,40.332,47496.0
2015-06-17 14:50:00,59.84,59.86,59.8,59.85,36249.0,40.3387,40.3522,40.3117,40.3454,36249.0
2015-06-17 14:55:00,59.86,59.87,59.8,59.87,27264.0,40.3522,40.3589,40.3117,40.3589,27264.0
2015-06-17 15:00:00,59.88,59.88,59.79,59.79,47452.0,40.3657,40.3657,40.305,40.305,47452.0
2015-06-17 15:05:00,59.79,59.79,59.69,59.69,40347.0,40.305,40.305,40.2376,40.2376,40347.0
2015-06-17 15:10:00,59.7,59.79,59.68,59.76,34185.0,40.2443,40.305,40.2308,40.2848,34185.0
2015-06-17 15:15:00,59.77,59.87,59.76,59.83,38477.0,40.2915,40.3589,40.2848,40.332,38477.0
2015-06-17 15:20:00,59.83,59.86,59.81,59.85,53740.0,40.332,40.3522,40.3185,40.3454,53740.0
2015-06-17 15:25:00,59.86,59.89,59.85,59.87,46480.0,40.3522,40.3724,40.3454,40.3589,46480.0
2015-06-17 15:30:00,59.88,59.89,59.8,59.87,74065.0,40.3657,40.3724,40.3117,40.3589,74065.0
2015-06-17 15:35:00,59.86,59.89,59.78,59.78,76487.0,40.3522,40.3724,40.2982,40.2982,76487.0
2015-06-17 15:40:00,59.78,59.88,59.75,59.8,117419.0,40.2982,40.3657,40.278,40.3117,117419.0
2015-06-17 15:45:00,59.8,59.82,59.7,59.75,113292.0,40.3117,40.3252,40.2443,40.278,113292.0
2015-06-17 15:50:00,59.75,59.77,59.68,59.69,99797.0,40.278,40.2915,40.2308,40.2376,99797.0
2015-06-17 15:55:00,59.68,59.7,59.59,59.62,220643.0,40.2308,40.2443,40.1702,40.1904,220643.0
2015-06-18 09:30:00,59.68,60.05,59.68,59.95,99712.0,40.2308,40.4803,40.2308,40.4128,99712.0
2015-06-18 09:35:00,59.95,60.08,59.9,59.97,57641.0,40.4128,40.5005,40.3791,40.4263,57641.0
2015-06-18 09:40:00,59.98,60.01,59.81,59.88,68203.0,40.4331,40.4533,40.3185,40.3657,68203.0
2015-06-18 09:45:00,59.89,60.08,59.79,59.86,101518.0,40.3724,40.5005,40.305,40.3522,101518.0
2015-06-18 09:50:00,59.86,59.86,59.67,59.69,132004.0,40.3522,40.3522,40.2241,40.2376,132004.0
2015-06-18 09:55:00,59.69,59.72,59.64,59.72,100656.0,40.2376,40.2578,40.2039,40.2578,100656.0
2015-06-18 10:00:00,59.71,59.89,59.7,59.88,73873.0,40.2511,40.3724,40.2443,40.3657,73873.0
2015-06-18 10:05:00,59.88,59.91,59.74,59.83,88457.0,40.3657,40.3859,40.2713,40.332,88457.0
2015-06-18 10:10:00,59.84,59.85,59.77,59.84,66417.0,40.3387,40.3454,40.2915,40.3387,66417.0
2015-06-18 10:15:00,59.83,59.86,59.79,59.83,73601.0,40.332,40.3522,40.305,40.332,73601.0
2015-06-18 10:20:00,59.83,59.83,59.74,59.75,70152.0,40.332,40.332,40.2713,40.278,70152.0
2015-06-18 10:25:00,59.76,59.82,59.73,59.77,57991.0,40.2848,40.3252,40.2645,40.2915,57991.0
2015-06-18 10:30:00,59.78,59.78,59.74,59.78,31786.0,40.2982,40.2982,40.2713,40.2982,31786.0
2015-06-18 10:35:00,59.78,59.79,59.63,59.64,78568.0,40.2982,40.305,40.1971,40.2039,78568.0
2015-06-18 10:40:00,59.64,59.74,59.62,59.73,38962.0,40.2039,40.2713,40.1904,40.2645,38962.0
2015-06-18 10:45:00,59.74,59.89,59.73,59.81,54858.0,40.2713,40.3724,40.2645,40.3185,54858.0
2015-06-18 10:50:00,59.8,59.87,59.79,59.82,30227.0,40.3117,40.3589,40.305,40.3252,30227.0
2015-06-18 10:55:00,59.81,59.9,59.81,59.9,42405.0,40.3185,40.3791,40.3185,40.3791,42405.0
2015-06-18 11:00:00,59.9,59.9,59.83,59.88,46752.0,40.3791,40.3791,40.332,40.3657,46752.0
2015-06-18 11:05:00,59.88,60.0,59.88,59.98,50446.0,40.3657,40.4465,40.3657,40.4331,50446.0
2015-06-18 11:10:00,59.97,60.02,59.96,60.0,55988.0,40.4263,40.46,40.4196,40.4465,55988.0
2015-06-18 11:15:00,60.01,60.15,59.99,60.13,70999.0,40.4533,40.5477,40.4398,40.5342,70999.0
2015-06-18 11:20:00,60.12,60.13,60.02,60.07,45600.0,40.5274,40.5342,40.46,40.4937,45600.0
2015-06-18 11:25:00,60.08,60.08,60.0,60.04,25329.0,40.5005,40.5005,40.4465,40.4735,25329.0
2015-06-18 11:30:00,60.03,60.07,60.01,60.07,24423.0,40.4668,40.4937,40.4533,40.4937,24423.0
2015-06-18 11:35:00,60.06,60.08,60.02,60.02,29661.0,40.487,40.5005,40.46,40.46,29661.0
2015-06-18 11:40:00,60.02,60.15,60.0,60.08,46469.0,40.46,40.5477,40.4465,40.5005,46469.0
2015-06-18 11:45:00,60.09,60.32,60.09,60.26,76750.0,40.5072,40.6623,40.5072,40.6218,76750.0
2015-06-18 11:50:00,60.26,60.35,60.22,60.3,91234.0,40.6218,40.6825,40.5949,40.6488,91234.0
2015-06-18 11:55:00,60.29,60.33,60.24,60.31,84020.0,40.642,40.669,40.6083,40.6555,84020.0
2015-06-18 12:00:00,60.31,60.39,60.25,60.25,101565.0,40.6555,40.7095,40.6151,40.6151,101565.0
2015-06-18 12:05:00,60.25,60.25,60.2,60.22,51259.0,40.6151,40.6151,40.5814,40.5949,51259.0
2015-06-18 12:10:00,60.21,60.28,60.16,60.22,50845.0,40.5881,40.6353,40.5544,40.5949,50845.0
2015-06-18 12:15:00,60.24,60.3,60.19,60.29,23753.0,40.6083,40.6488,40.5746,40.642,23753.0
2015-06-18 12:20:00,60.3,60.4,60.27,60.39,52834.0,40.6488,40.7162,40.6286,40.7095,52834.0
2015-06-18 12:25:00,60.38,60.39,60.25,60.26,25972.0,40.7027,40.7095,40.6151,40.6218,25972.0
2015-06-18 12:30:00,60.26,60.39,60.21,60.36,51005.0,40.6218,40.7095,40.5881,40.6892,51005.0
2015-06-18 12:35:00,60.38,60.41,60.28,60.39,49526.0,40.7027,40.7229,40.6353,40.7095,49526.0
2015-06-18 12:40:00,60.39,60.4,60.27,60.3,26241.0,40.7095,40.7162,40.6286,40.6488,26241.0
2015-06-18 12:45:00,60.31,60.41,60.31,60.37,149649.0,40.6555,40.7229,40.6555,40.696,149649.0
2015-06-18 12:50:00,60.36,60.41,60.35,60.36,108851.0,40.6892,40.7229,40.6825,40.6892,108851.0
2015-06-18 12:55:00,60.36,60.39,60.26,60.32,141258.0,40.6892,40.7095,40.6218,40.6623,141258.0
2015-06-18 13:00:00,60.32,60.34,60.28,60.28,26954.0,40.6623,40.6757,40.6353,40.6353,26954.0
2015-06-18 13:05:00,60.28,60.31,60.2,60.2,43844.0,40.6353,40.6555,40.5814,40.5814,43844.0
2015-06-18 13:10:00,60.19,60.28,60.19,60.21,24463.0,40.5746,40.6353,40.5746,40.5881,24463.0
2015-06-18 13:15:00,60.21,60.31,60.19,60.29,38653.0,40.5881,40.6555,40.5746,40.642,38653.0
2015-06-18 13:20:00,60.29,60.33,60.19,60.24,38434.0,40.642,40.669,40.5746,40.6083,38434.0
2015-06-18 13:25:00,60.24,60.31,60.22,60.29,27049.0,40.6083,40.6555,40.5949,40.642,27049.0
2015-06-18 13:30:00,60.28,60.32,60.24,60.25,34350.0,40.6353,40.6623,40.6083,40.6151,34350.0
2015-06-18 13:35:00,60.25,60.31,60.23,60.24,38086.0,40.6151,40.6555,40.6016,40.6083,38086.0
2015-06-18 13:40:00,60.25,60.34,60.25,60.34,33661.0,40.6151,40.6757,40.6151,40.6757,33661.0
2015-06-18 13:45:00,60.34,60.35,60.24,60.25,35498.0,40.6757,40.6825,40.6083,40.6151,35498.0
2015-06-18 13:50:00,60.26,60.26,60.23,60.25,27006.0,40.6218,40.6218,40.6016,40.6151,27006.0
2015-06-18 13:55:00,60.24,60.24,60.14,60.14,38490.0,40.6083,40.6083,40.5409,40.5409,38490.0
2015-06-18 14:00:00,60.14,60.17,60.07,60.12,71292.0,40.5409,40.5611,40.4937,40.5274,71292.0
2015-06-18 14:05:00,60.11,60.19,60.09,60.11,78657.0,40.5207,40.5746,40.5072,40.5207,78657.0
2015-06-18 14:10:00,60.11,60.15,60.08,60.11,69040.0,40.5207,40.5477,40.5005,40.5207,69040.0
2015-06-18 14:15:00,60.11,60.2,60.11,60.2,57673.0,40.5207,40.5814,40.5207,40.5814,57673.0
2015-06-18 14:20:00,60.22,60.3,60.21,60.22,40723.0,40.5949,40.6488,40.5881,40.5949,40723.0
2015-06-18 14:25:00,60.22,60.24,60.18,60.2,42793.0,40.5949,40.6083,40.5679,40.5814,42793.0
2015-06-18 14:30:00,60.18,60.25,60.15,60.25,61478.0,40.5679,40.6151,40.5477,40.6151,61478.0
2015-06-18 14:35:00,60.25,60.29,60.19,60.29,49578.0,40.6151,40.642,40.5746,40.642,49578.0
2015-06-18 14:40:00,60.29,60.31,60.27,60.28,38431.0,40.642,40.6555,40.6286,40.6353,38431.0
2015-06-18 14:45:00,60.28,60.29,60.21,60.23,59047.0,40.6353,40.642,40.5881,40.6016,59047.0
2015-06-18 14:50:00,60.23,60.25,60.19,60.2,52847.0,40.6016,40.6151,40.5746,40.5814,52847.0
2015-06-18 14:55:00,60.2,60.23,60.18,60.2,54595.0,40.5814,40.6016,40.5679,40.5814,54595.0
2015-06-18 15:00:00,60.22,60.28,60.21,60.28,48874.0,40.5949,40.6353,40.5881,40.6353,48874.0
2015-06-18 15:05:00,60.28,60.33,60.27,60.3,53936.0,40.6353,40.669,40.6286,40.6488,53936.0
2015-06-18 15:10:00,60.3,60.37,60.26,60.27,54214.0,40.6488,40.696,40.6218,40.6286,54214.0
2015-06-18 15:15:00,60.28,60.29,60.24,60.28,40373.0,40.6353,40.642,40.6083,40.6353,40373.0
2015-06-18 15:20:00,60.27,60.3,60.26,60.26,91828.0,40.6286,40.6488,40.6218,40.6218,91828.0
2015-06-18 15:25:00,60.27,60.33,60.25,60.29,96488.0,40.6286,40.669,40.6151,40.642,96488.0
2015-06-18 15:30:00,60.29,60.32,60.27,60.29,60950.0,40.642,40.6623,40.6286,40.642,60950.0
2015-06-18 15:35:00,60.28,60.31,60.21,60.25,99046.0,40.6353,40.6555,40.5881,40.6151,99046.0
2015-06-18 15:40:00,60.25,60.33,60.24,60.28,105461.0,40.6151,40.669,40.6083,40.6353,105461.0
2015-06-18 15:45:00,60.27,60.32,60.25,60.3,100179.0,40.6286,40.6623,40.6151,40.6488,100179.0
2015-06-18 15:50:00,60.3,60.34,60.28,60.3,192132.0,40.6488,40.6757,40.6353,40.6488,192132.0
2015-06-18 15:55:00,60.3,60.34,60.27,60.27,249979.0,40.6488,40.6757,40.6286,40.6286,249979.0
2015-06-19 09:30:00,60.0,60.43,59.97,60.43,520520.0,40.4465,40.7364,40.4263,40.7364,520520.0
2015-06-19 09:35:00,60.44,60.56,60.31,60.35,62301.0,40.7432,40.8241,40.6555,40.6825,62301.0
2015-06-19 09:40:00,60.37,60.39,60.14,60.35,36750.0,40.696,40.7095,40.5409,40.6825,36750.0
2015-06-19 09:45:00,60.37,60.41,60.25,60.27,39655.0,40.696,40.7229,40.6151,40.6286,39655.0
2015-06-19 09:50:00,60.27,60.6,60.27,60.53,41864.0,40.6286,40.851,40.6286,40.8038,41864.0
2015-06-19 09:55:00,60.54,60.55,60.4,60.53,36566.0,40.8106,40.8173,40.7162,40.8038,36566.0
2015-06-19 10:00:00,60.57,60.66,60.45,60.52,60046.0,40.8308,40.8915,40.7499,40.7971,60046.0
2015-06-19 10:05:00,60.51,60.58,60.46,60.47,51415.0,40.7903,40.8375,40.7566,40.7634,51415.0
2015-06-19 10:10:00,60.48,60.48,60.36,60.41,56490.0,40.7701,40.7701,40.6892,40.7229,56490.0
2015-06-19 10:15:00,60.4,60.45,60.32,60.45,49926.0,40.7162,40.7499,40.6623,40.7499,49926.0
2015-06-19 10:20:00,60.44,60.55,60.44,60.52,56952.0,40.7432,40.8173,40.7432,40.7971,56952.0
2015-06-19 10:25:00,60.54,60.58,60.45,60.5,46891.0,40.8106,40.8375,40.7499,40.7836,46891.0
2015-06-19 10:30:00,60.49,60.54,60.43,60.43,31444.0,40.7769,40.8106,40.7364,40.7364,31444.0
2015-06-19 10:35:00,60.44,60.45,60.37,60.37,36228.0,40.7432,40.7499,40.696,40.696,36228.0
2015-06-19 10:40:00,60.37,60.53,60.37,60.53,37173.0,40.696,40.8038,40.696,40.8038,37173.0
2015-06-19 10:45:00,60.54,60.61,60.49,60.59,31790.0,40.8106,40.8578,40.7769,40.8443,31790.0
2015-06-19 10:50:00,60.61,60.68,60.57,60.68,43159.0,40.8578,40.9049,40.8308,40.9049,43159.0
2015-06-19 10:55:00,60.67,60.75,60.67,60.72,54565.0,40.8982,40.9521,40.8982,40.9319,54565.0
2015-06-19 11:00:00,60.72,60.78,60.71,60.77,42398.0,40.9319,40.9724,40.9252,40.9656,42398.0
2015-06-19 11:05:00,60.78,60.79,60.68,60.68,29396.0,40.9724,40.9791,40.9049,40.9049,29396.0
2015-06-19 11:10:00,60.68,60.75,60.67,60.75,47346.0,40.9049,40.9521,40.8982,40.9521,47346.0
2015-06-19 11:15:00,60.75,60.76,60.59,60.59,52846.0,40.9521,40.9589,40.8443,40.8443,52846.0
2015-06-19 11:20:00,60.6,60.6,60.56,60.58,24201.0,40.851,40.851,40.8241,40.8375,24201.0
2015-06-19 11:25:00,60.58,60.59,60.41,60.42,36212.0,40.8375,40.8443,40.7229,40.7297,36212.0
2015-06-19 11:30:00,60.44,60.45,60.39,60.45,52512.0,40.7432,40.7499,40.7095,40.7499,52512.0
2015-06-19 11:35:00,60.45,60.47,60.36,60.38,40621.0,40.7499,40.7634,40.6892,40.7027,40621.0
2015-06-19 11:40:00,60.39,60.44,60.38,60.42,38373.0,40.7095,40.7432,40.7027,40.7297,38373.0
2015-06-19 11:45:00,60.42,60.44,60.32,60.42,67056.0,40.7297,40.7432,40.6623,40.7297,67056.0
2015-06-19 11:50:00,60.42,60.47,60.39,60.43,37639.0,40.7297,40.7634,40.7095,40.7364,37639.0
2015-06-19 11:55:00,60.42,60.49,60.42,60.44,57598.0,40.7297,40.7769,40.7297,40.7432,57598.0
2015-06-19 12:00:00,60.43,60.44,60.34,60.41,33764.0,40.7364,40.7432,40.6757,40.7229,33764.0
2015-06-19 12:05:00,60.42,60.44,60.36,60.38,52911.0,40.7297,40.7432,40.6892,40.7027,52911.0
2015-06-19 12:10:00,60.36,60.42,60.32,60.4,44951.0,40.6892,40.7297,40.6623,40.7162,44951.0
2015-06-19 12:15:00,60.4,60.42,60.27,60.27,28566.0,40.7162,40.7297,40.6286,40.6286,28566.0
2015-06-19 12:20:00,60.28,60.3,60.23,60.28,37183.0,40.6353,40.6488,40.6016,40.6353,37183.0
2015-06-19 12:25:00,60.28,60.35,60.27,60.29,27988.0,40.6353,40.6825,40.6286,40.642,27988.0
2015-06-19 12:30:00,60.28,60.31,60.21,60.3,26348.0,40.6353,40.6555,40.5881,40.6488,26348.0
2015-06-19 12:35:00,60.31,60.37,60.27,60.35,25301.0,40.6555,40.696,40.6286,40.6825,25301.0
2015-06-19 12:40:00,60.36,60.47,60.36,60.42,33170.0,40.6892,40.7634,40.6892,40.7297,33170.0
2015-06-19 12:45:00,60.43,60.49,60.39,60.41,34308.0,40.7364,40.7769,40.7095,40.7229,34308.0
2015-06-19 12:50:00,60.41,60.42,60.32,60.34,28553.0,40.7229,40.7297,40.6623,40.6757,28553.0
2015-06-19 12:55:00,60.35,60.42,60.33,60.42,21958.0,40.6825,40.7297,40.669,40.7297,21958.0
2015-06-19 13:00:00,60.42,60.43,60.33,60.33,29801.0,40.7297,40.7364,40.669,40.669,29801.0
2015-06-19 13:05:00,60.34,60.46,60.31,60.31,60114.0,40.6757,40.7566,40.6555,40.6555,60114.0
2015-06-19 13:10:00,60.31,60.39,60.31,60.38,26395.0,40.6555,40.7095,40.6555,40.7027,26395.0
2015-06-19 13:15:00,60.39,60.44,60.38,60.41,22248.0,40.7095,40.7432,40.7027,40.7229,22248.0
2015-06-19 13:20:00,60.41,60.5,60.41,60.48,44504.0,40.7229,40.7836,40.7229,40.7701,44504.0
2015-06-19 13:25:00,60.48,60.51,60.48,60.5,49014.0,40.7701,40.7903,40.7701,40.7836,49014.0
2015-06-19 13:30:00,60.5,60.52,60.47,60.52,34805.0,40.7836,40.7971,40.7634,40.7971,34805.0
2015-06-19 13:35:00,60.52,60.58,60.49,60.56,36911.0,40.7971,40.8375,40.7769,40.8241,36911.0
2015-06-19 13:40:00,60.56,60.65,60.56,60.62,29335.0,40.8241,40.8847,40.8241,40.8645,29335.0
2015-06-19 13:45:00,60.61,60.66,60.58,60.65,48088.0,40.8578,40.8915,40.8375,40.8847,48088.0
2015-06-19 13:50:00,60.65,60.66,60.55,60.55,60590.0,40.8847,40.8915,40.8173,40.8173,60590.0
2015-06-19 13:55:00,60.55,60.57,60.46,60.46,37662.0,40.8173,40.8308,40.7566,40.7566,37662.0
2015-06-19 14:00:00,60.46,60.52,60.4,60.41,61117.0,40.7566,40.7971,40.7162,40.7229,61117.0
2015-06-19 14:05:00,60.41,60.43,60.36,60.38,35344.0,40.7229,40.7364,40.6892,40.7027,35344.0
2015-06-19 14:10:00,60.39,60.43,60.36,60.41,41299.0,40.7095,40.7364,40.6892,40.7229,41299.0
2015-06-19 14:15:00,60.41,60.5,60.41,60.48,56285.0,40.7229,40.7836,40.7229,40.7701,56285.0
2015-06-19 14:20:00,60.48,60.5,60.36,60.36,37768.0,40.7701,40.7836,40.6892,40.6892,37768.0
2015-06-19 14:25:00,60.36,60.36,60.22,60.22,53394.0,40.6892,40.6892,40.5949,40.5949,53394.0
2015-06-19 14:30:00,60.22,60.3,60.13,60.3,55637.0,40.5949,40.6488,40.5342,40.6488,55637.0
2015-06-19 14:35:00,60.31,60.34,60.14,60.14,46817.0,40.6555,40.6757,40.5409,40.5409,46817.0
2015-06-19 14:40:00,60.14,60.25,60.11,60.25,44741.0,40.5409,40.6151,40.5207,40.6151,44741.0
2015-06-19 14:45:00,60.24,60.35,60.24,60.29,77648.0,40.6083,40.6825,40.6083,40.642,77648.0
2015-06-19 14:50:00,60.29,60.32,60.25,60.26,42721.0,40.642,40.6623,40.6151,40.6218,42721.0
2015-06-19 14:55:00,60.27,60.31,60.22,60.22,38283.0,40.6286,40.6555,40.5949,40.5949,38283.0
2015-06-19 15:00:00,60.22,60.26,60.2,60.23,35200.0,40.5949,40.6218,40.5814,40.6016,35200.0
2015-06-19 15:05:00,60.23,60.26,60.21,60.24,41404.0,40.6016,40.6218,40.5881,40.6083,41404.0
2015-06-19 15:10:00,60.25,60.36,60.24,60.35,51688.0,40.6151,40.6892,40.6083,40.6825,51688.0
2015-06-19 15:15:00,60.34,60.35,60.28,60.33,81320.0,40.6757,40.6825,40.6353,40.669,81320.0
2015-06-19 15:20:00,60.33,60.35,60.27,60.29,45667.0,40.669,40.6825,40.6286,40.642,45667.0
2015-06-19 15:25:00,60.29,60.33,60.25,60.25,63371.0,40.642,40.669,40.6151,40.6151,63371.0
2015-06-19 15:30:00,60.26,60.33,60.25,60.3,68009.0,40.6218,40.669,40.6151,40.6488,68009.0
2015-06-19 15:35:00,60.31,60.32,60.21,60.22,52820.0,40.6555,40.6623,40.5881,40.5949,52820.0
2015-06-19 15:40:00,60.22,60.32,60.22,60.29,71697.0,40.5949,40.6623,40.5949,40.642,71697.0
2015-06-19 15:45:00,60.3,60.47,60.28,60.45,201126.0,40.6488,40.7634,40.6353,40.7499,201126.0
2015-06-19 15:50:00,60.45,60.48,60.35,60.38,319733.0,40.7499,40.7701,40.6825,40.7027,319733.0
2015-06-19 15:55:00,60.38,60.42,60.34,60.34,451102.0,40.7027,40.7297,40.6757,40.6757,451102.0
2015-06-22 09:30:00,60.65,60.7,59.9,60.05,224660.0,40.8847,40.9184,40.3791,40.4803,224660.0
2015-06-22 09:35:00,60.06,60.1,59.67,59.85,117607.0,40.487,40.514,40.2241,40.3454,117607.0
2015-06-22 09:40:00,59.83,60.02,59.75,59.98,82192.0,40.332,40.46,40.278,40.4331,82192.0
2015-06-22 09:45:00,59.97,60.0,59.75,60.0,58366.0,40.4263,40.4465,40.278,40.4465,58366.0
2015-06-22 09:50:00,59.97,60.24,59.92,60.24,145239.0,40.4263,40.6083,40.3926,40.6083,145239.0
2015-06-22 09:55:00,60.24,60.24,60.1,60.15,81057.0,40.6083,40.6083,40.514,40.5477,81057.0
2015-06-22 10:00:00,60.15,60.16,60.0,60.07,62615.0,40.5477,40.5544,40.4465,40.4937,62615.0
2015-06-22 10:05:00,60.05,60.12,60.0,60.01,66350.0,40.4803,40.5274,40.4465,40.4533,66350.0
2015-06-22 10:10:00,60.02,60.03,59.91,59.94,101776.0,40.46,40.4668,40.3859,40.4061,101776.0
2015-06-22 10:15:00,59.95,60.1,59.82,59.85,126790.0,40.4128,40.514,40.3252,40.3454,126790.0
2015-06-22 10:20:00,59.85,59.91,59.74,59.75,80686.0,40.3454,40.3859,40.2713,40.278,80686.0
2015-06-22 10:25:00,59.74,59.8,59.65,59.68,48979.0,40.2713,40.3117,40.2106,40.2308,48979.0
2015-06-22 10:30:00,59.68,59.73,59.65,59.66,64229.0,40.2308,40.2645,40.2106,40.2174,64229.0
2015-06-22 10:35:00,59.66,59.79,59.61,59.75,81609.0,40.2174,40.305,40.1836,40.278,81609.0
2015-06-22 10:40:00,59.77,59.88,59.76,59.87,45739.0,40.2915,40.3657,40.2848,40.3589,45739.0
2015-06-22 10:45:00,59.87,59.9,59.81,59.85,48572.0,40.3589,40.3791,40.3185,40.3454,48572.0
2015-06-22 10:50:00,59.86,59.89,59.71,59.72,53530.0,40.3522,40.3724,40.2511,40.2578,53530.0
2015-06-22 10:55:00,59.71,59.75,59.7,59.71,46288.0,40.2511,40.278,40.2443,40.2511,46288.0
2015-06-22 11:00:00,59.7,59.74,59.65,59.69,48720.0,40.2443,40.2713,40.2106,40.2376,48720.0
2015-06-22 11:05:00,59.69,59.92,59.69,59.92,88963.0,40.2376,40.3926,40.2376,40.3926,88963.0
2015-06-22 11:10:00,59.91,60.0,59.88,59.96,56838.0,40.3859,40.4465,40.3657,40.4196,56838.0
2015-06-22 11:15:00,59.95,60.06,59.89,60.03,79198.0,40.4128,40.487,40.3724,40.4668,79198.0
2015-06-22 11:20:00,60.04,60.05,59.98,60.0,56197.0,40.4735,40.4803,40.4331,40.4465,56197.0
2015-06-22 11:25:00,59.99,60.01,59.9,60.0,77782.0,40.4398,40.4533,40.3791,40.4465,77782.0
2015-06-22 11:30:00,59.98,60.07,59.93,59.98,89730.0,40.4331,40.4937,40.3994,40.4331,89730.0
2015-06-22 11:35:00,59.98,60.22,59.98,60.12,116876.0,40.4331,40.5949,40.4331,40.5274,116876.0
2015-06-22 11:40:00,60.11,60.26,60.07,60.22,81190.0,40.5207,40.6218,40.4937,40.5949,81190.0
2015-06-22 11:45:00,60.22,60.3,60.06,60.12,76741.0,40.5949,40.6488,40.487,40.5274,76741.0
2015-06-22 11:50:00,60.13,60.17,60.07,60.08,27781.0,40.5342,40.5611,40.4937,40.5005,27781.0
2015-06-22 11:55:00,60.06,60.13,59.99,60.05,58244.0,40.487,40.5342,40.4398,40.4803,58244.0
2015-06-22 12:00:00,60.04,60.14,60.04,60.09,42482.0,40.4735,40.5409,40.4735,40.5072,42482.0
2015-06-22 12:05:00,60.08,60.08,59.99,59.99,34253.0,40.5005,40.5005,40.4398,40.4398,34253.0
2015-06-22 12:10:00,59.99,60.06,59.95,60.02,26240.0,40.4398,40.487,40.4128,40.46,26240.0
2015-06-22 12:15:00,60.02,60.05,59.98,60.0,73905.0,40.46,40.4803,40.4331,40.4465,73905.0
2015-06-22 12:20:00,60.0,60.03,59.85,59.85,46597.0,40.4465,40.4668,40.3454,40.3454,46597.0
2015-06-22 12:25:00,59.86,59.91,59.83,59.84,27805.0,40.3522,40.3859,40.332,40.3387,27805.0
2015-06-22 12:30:00,59.83,59.89,59.77,59.89,34963.0,40.332,40.3724,40.2915,40.3724,34963.0
2015-06-22 12:35:00,59.88,59.93,59.86,59.93,23721.0,40.3657,40.3994,40.3522,40.3994,23721.0
2015-06-22 12:40:00,59.93,59.99,59.89,59.95,128338.0,40.3994,40.4398,40.3724,40.4128,128338.0
2015-06-22 12:45:00,59.96,59.96,59.85,59.91,22475.0,40.4196,40.4196,40.3454,40.3859,22475.0
2015-06-22 12:50:00,59.91,59.92,59.85,59.87,33000.0,40.3859,40.3926,40.3454,40.3589,33000.0
2015-06-22 12:55:00,59.87,59.88,59.77,59.88,48153.0,40.3589,40.3657,40.2915,40.3657,48153.0
2015-06-22 13:00:00,59.88,59.92,59.86,59.87,26541.0,40.3657,40.3926,40.3522,40.3589,26541.0
2015-06-22 13:05:00,59.87,59.89,59.83,59.84,27142.0,40.3589,40.3724,40.332,40.3387,27142.0
2015-06-22 13:10:00,59.84,59.85,59.7,59.7,46374.0,40.3387,40.3454,40.2443,40.2443,46374.0
2015-06-22 13:15:00,59.7,59.76,59.7,59.73,69697.0,40.2443,40.2848,40.2443,40.2645,69697.0
2015-06-22 13:20:00,59.74,59.78,59.74,59.78,22194.0,40.2713,40.2982,40.2713,40.2982,22194.0
2015-06-22 13:25:00,59.77,59.78,59.66,59.67,39408.0,40.2915,40.2982,40.2174,40.2241,39408.0
2015-06-22 13:30:00,59.67,59.7,59.62,59.65,43831.0,40.2241,40.2443,40.1904,40.2106,43831.0
2015-06-22 13:35:00,59.66,59.69,59.64,59.67,32762.0,40.2174,40.2376,40.2039,40.2241,32762.0
2015-06-22 13:40:00,59.66,59.72,59.66,59.68,27546.0,40.2174,40.2578,40.2174,40.2308,27546.0
2015-06-22 13:45:00,59.69,59.71,59.67,59.7,35585.0,40.2376,40.2511,40.2241,40.2443,35585.0
2015-06-22 13:50:00,59.7,59.78,59.69,59.73,45210.0,40.2443,40.2982,40.2376,40.2645,45210.0
2015-06-22 13:55:00,59.73,59.81,59.7,59.8,53632.0,40.2645,40.3185,40.2443,40.3117,53632.0
2015-06-22 14:00:00,59.8,59.81,59.7,59.75,43307.0,40.3117,40.3185,40.2443,40.278,43307.0
2015-06-22 14:05:00,59.75,59.83,59.75,59.81,33043.0,40.278,40.332,40.278,40.3185,33043.0
2015-06-22 14:10:00,59.8,59.81,59.73,59.78,54482.0,40.3117,40.3185,40.2645,40.2982,54482.0
2015-06-22 14:15:00,59.78,59.8,59.73,59.73,19706.0,40.2982,40.3117,40.2645,40.2645,19706.0
2015-06-22 14:20:00,59.74,59.81,59.71,59.74,61741.0,40.2713,40.3185,40.2511,40.2713,61741.0
2015-06-22 14:25:00,59.74,59.77,59.7,59.72,79577.0,40.2713,40.2915,40.2443,40.2578,79577.0
2015-06-22 14:30:00,59.72,59.79,59.67,59.77,33348.0,40.2578,40.305,40.2241,40.2915,33348.0
2015-06-22 14:35:00,59.77,59.8,59.75,59.76,69258.0,40.2915,40.3117,40.278,40.2848,69258.0
2015-06-22 14:40:00,59.76,59.76,59.67,59.67,41270.0,40.2848,40.2848,40.2241,40.2241,41270.0
2015-06-22 14:45:00,59.67,59.72,59.66,59.69,44227.0,40.2241,40.2578,40.2174,40.2376,44227.0
2015-06-22 14:50:00,59.69,59.79,59.68,59.75,52976.0,40.2376,40.305,40.2308,40.278,52976.0
2015-06-22 14:55:00,59.75,59.76,59.71,59.71,28199.0,40.278,40.2848,40.2511,40.2511,28199.0
2015-06-22 15:00:00,59.71,59.76,59.7,59.7,61728.0,40.2511,40.2848,40.2443,40.2443,61728.0
2015-06-22 15:05:00,59.71,59.77,59.7,59.76,39209.0,40.2511,40.2915,40.2443,40.2848,39209.0
2015-06-22 15:10:00,59.77,59.78,59.69,59.74,132218.0,40.2915,40.2982,40.2376,40.2713,132218.0
2015-06-22 15:15:00,59.74,59.82,59.73,59.82,43937.0,40.2713,40.3252,40.2645,40.3252,43937.0
2015-06-22 15:20:00,59.82,59.82,59.78,59.82,47704.0,40.3252,40.3252,40.2982,40.3252,47704.0
2015-06-22 15:25:00,59.81,59.85,59.81,59.82,66653.0,40.3185,40.3454,40.3185,40.3252,66653.0
2015-06-22 15:30:00,59.83,59.88,59.81,59.87,55456.0,40.332,40.3657,40.3185,40.3589,55456.0
2015-06-22 15:35:00,59.87,59.9,59.83,59.89,63917.0,40.3589,40.3791,40.332,40.3724,63917.0
2015-06-22 15:40:00,59.89,59.92,59.84,59.9,82699.0,40.3724,40.3926,40.3387,40.3791,82699.0
2015-06-22 15:45:00,59.9,59.95,59.86,59.95,118354.0,40.3791,40.4128,40.3522,40.4128,118354.0
2015-06-22 15:50:00,59.95,59.95,59.92,59.94,102612.0,40.4128,40.4128,40.3926,40.4061,102612.0
2015-06-22 15:55:00,59.94,59.94,59.85,59.92,255683.0,40.4061,40.4061,40.3454,40.3926,255683.0
2015-06-23 09:30:00,60.35,60.35,59.9,59.91,152913.0,40.6825,40.6825,40.3791,40.3859,152913.0
2015-06-23 09:35:00,59.91,60.06,59.9,59.97,110276.0,40.3859,40.487,40.3791,40.4263,110276.0
2015-06-23 09:40:00,59.97,60.06,59.9,59.98,56201.0,40.4263,40.487,40.3791,40.4331,56201.0
2015-06-23 09:45:00,59.98,60.27,59.96,60.23,60279.0,40.4331,40.6286,40.4196,40.6016,60279.0
2015-06-23 09:50:00,60.25,60.33,60.18,60.18,62960.0,40.6151,40.669,40.5679,40.5679,62960.0
2015-06-23 09:55:00,60.18,60.39,60.18,60.35,172394.0,40.5679,40.7095,40.5679,40.6825,172394.0
2015-06-23 10:00:00,60.36,60.38,60.26,60.3,50727.0,40.6892,40.7027,40.6218,40.6488,50727.0
2015-06-23 10:05:00,60.3,60.37,60.27,60.36,43628.0,40.6488,40.696,40.6286,40.6892,43628.0
2015-06-23 10:10:00,60.36,60.46,60.34,60.46,54270.0,40.6892,40.7566,40.6757,40.7566,54270.0
2015-06-23 10:15:00,60.46,60.55,60.39,60.39,58804.0,40.7566,40.8173,40.7095,40.7095,58804.0
2015-06-23 10:20:00,60.39,60.59,60.39,60.59,35100.0,40.7095,40.8443,40.7095,40.8443,35100.0
2015-06-23 10:25:00,60.6,60.71,60.6,60.66,55302.0,40.851,40.9252,40.851,40.8915,55302.0
2015-06-23 10:30:00,60.65,60.72,60.58,60.67,37126.0,40.8847,40.9319,40.8375,40.8982,37126.0
2015-06-23 10:35:00,60.66,60.66,60.51,60.51,58662.0,40.8915,40.8915,40.7903,40.7903,58662.0
2015-06-23 10:40:00,60.51,60.54,60.41,60.41,72579.0,40.7903,40.8106,40.7229,40.7229,72579.0
2015-06-23 10:45:00,60.42,60.54,60.39,60.51,51123.0,40.7297,40.8106,40.7095,40.7903,51123.0
2015-06-23 10:50:00,60.5,60.56,60.46,60.55,60585.0,40.7836,40.8241,40.7566,40.8173,60585.0
2015-06-23 10:55:00,60.55,60.59,60.5,60.52,35754.0,40.8173,40.8443,40.7836,40.7971,35754.0
2015-06-23 11:00:00,60.53,60.55,60.47,60.48,45877.0,40.8038,40.8173,40.7634,40.7701,45877.0
2015-06-23 11:05:00,60.49,60.51,60.46,60.46,30373.0,40.7769,40.7903,40.7566,40.7566,30373.0
2015-06-23 11:10:00,60.45,60.5,60.32,60.33,40775.0,40.7499,40.7836,40.6623,40.669,40775.0
2015-06-23 11:15:00,60.33,60.44,60.3,60.32,46455.0,40.669,40.7432,40.6488,40.6623,46455.0
2015-06-23 11:20:00,60.33,60.42,60.31,60.42,35126.0,40.669,40.7297,40.6555,40.7297,35126.0
2015-06-23 11:25:00,60.42,60.5,60.4,60.42,46346.0,40.7297,40.7836,40.7162,40.7297,46346.0
2015-06-23 11:30:00,60.43,60.44,60.37,60.38,38349.0,40.7364,40.7432,40.696,40.7027,38349.0
2015-06-23 11:35:00,60.38,60.42,60.31,60.32,56973.0,40.7027,40.7297,40.6555,40.6623,56973.0
2015-06-23 11:40:00,60.32,60.39,60.31,60.38,33081.0,40.6623,40.7095,40.6555,40.7027,33081.0
2015-06-23 11:45:00,60.39,60.42,60.36,60.41,29480.0,40.7095,40.7297,40.6892,40.7229,29480.0
2015-06-23 11:50:00,60.42,60.44,60.39,60.44,43444.0,40.7297,40.7432,40.7095,40.7432,43444.0
2015-06-23 11:55:00,60.43,60.5,60.42,60.48,25892.0,40.7364,40.7836,40.7297,40.7701,25892.0
2015-06-23 12:00:00,60.48,60.49,60.39,60.44,28463.0,40.7701,40.7769,40.7095,40.7432,28463.0
2015-06-23 12:05:00,60.43,60.48,60.39,60.44,25802.0,40.7364,40.7701,40.7095,40.7432,25802.0
2015-06-23 12:10:00,60.44,60.51,60.42,60.47,25653.0,40.7432,40.7903,40.7297,40.7634,25653.0
2015-06-23 12:15:00,60.46,60.58,60.45,60.56,24618.0,40.7566,40.8375,40.7499,40.8241,24618.0
2015-06-23 12:20:00,60.58,60.59,60.53,60.58,27386.0,40.8375,40.8443,40.8038,40.8375,27386.0
2015-06-23 12:25:00,60.57,60.66,60.57,60.61,29462.0,40.8308,40.8915,40.8308,40.8578,29462.0
2015-06-23 12:30:00,60.61,60.63,60.57,60.58,22696.0,40.8578,40.8712,40.8308,40.8375,22696.0
2015-06-23 12:35:00,60.58,60.69,60.55,60.65,36967.0,40.8375,40.9117,40.8173,40.8847,36967.0
2015-06-23 12:40:00,60.66,60.66,60.62,60.65,30053.0,40.8915,40.8915,40.8645,40.8847,30053.0
2015-06-23 12:45:00,60.65,60.68,60.62,60.66,30784.0,40.8847,40.9049,40.8645,40.8915,30784.0
2015-06-23 12:50:00,60.67,60.68,60.62,60.64,24224.0,40.8982,40.9049,40.8645,40.878,24224.0
2015-06-23 12:55:00,60.65,60.71,60.65,60.69,52009.0,40.8847,40.9252,40.8847,40.9117,52009.0
2015-06-23 13:00:00,60.69,60.7,60.64,60.64,27853.0,40.9117,40.9184,40.878,40.878,27853.0
2015-06-23 13:05:00,60.64,60.65,60.55,60.59,38279.0,40.878,40.8847,40.8173,40.8443,38279.0
2015-06-23 13:10:00,60.59,60.61,60.51,60.6,34625.0,40.8443,40.8578,40.7903,40.851,34625.0
2015-06-23 13:15:00,60.59,60.64,60.59,60.6,25900.0,40.8443,40.878,40.8443,40.851,25900.0
2015-06-23 13:20:00,60.6,60.69,60.6,60.66,26590.0,40.851,40.9117,40.851,40.8915,26590.0
2015-06-23 13:25:00,60.67,60.75,60.66,60.7,33023.0,40.8982,40.9521,40.8915,40.9184,33023.0
2015-06-23 13:30:00,60.7,60.73,60.67,60.68,24720.0,40.9184,40.9386,40.8982,40.9049,24720.0
2015-06-23 13:35:00,60.67,60.71,60.64,60.71,21808.0,40.8982,40.9252,40.878,40.9252,21808.0
2015-06-23 13:40:00,60.72,60.74,60.69,60.7,28020.0,40.9319,40.9454,40.9117,40.9184,28020.0
2015-06-23 13:45:00,60.7,60.74,60.69,60.69,34080.0,40.9184,40.9454,40.9117,40.9117,34080.0
2015-06-23 13:50:00,60.69,60.79,60.67,60.77,30920.0,40.9117,40.9791,40.8982,40.9656,30920.0
2015-06-23 13:55:00,60.77,60.83,60.76,60.83,39211.0,40.9656,41.0061,40.9589,41.0061,39211.0
2015-06-23 14:00:00,60.83,60.96,60.83,60.93,107956.0,41.0061,41.0937,41.0061,41.0735,107956.0
2015-06-23 14:05:00,60.93,60.98,60.92,60.98,70516.0,41.0735,41.1072,41.0667,41.1072,70516.0
2015-06-23 14:10:00,60.97,61.1,60.97,61.06,137214.0,41.1004,41.1881,41.1004,41.1611,137214.0
2015-06-23 14:15:00,61.07,61.23,61.06,61.2,92776.0,41.1678,41.2757,41.1611,41.2555,92776.0
2015-06-23 14:20:00,61.19,61.19,61.11,61.16,47311.0,41.2487,41.2487,41.1948,41.2285,47311.0
2015-06-23 14:25:00,61.17,61.18,61.04,61.11,62830.0,41.2353,41.242,41.1476,41.1948,62830.0
2015-06-23 14:30:00,61.12,61.16,61.06,61.1,59669.0,41.2016,41.2285,41.1611,41.1881,59669.0
2015-06-23 14:35:00,61.1,61.19,61.09,61.19,73541.0,41.1881,41.2487,41.1813,41.2487,73541.0
2015-06-23 14:40:00,61.18,61.25,61.17,61.21,64420.0,41.242,41.2892,41.2353,41.2622,64420.0
2015-06-23 14:45:00,61.21,61.34,61.2,61.24,122170.0,41.2622,41.3499,41.2555,41.2824,122170.0
2015-06-23 14:50:00,61.23,61.24,61.18,61.21,60723.0,41.2757,41.2824,41.242,41.2622,60723.0
2015-06-23 14:55:00,61.21,61.23,61.19,61.22,46809.0,41.2622,41.2757,41.2487,41.269,46809.0
2015-06-23 15:00:00,61.22,61.3,61.21,61.29,102167.0,41.269,41.3229,41.2622,41.3162,102167.0
2015-06-23 15:05:00,61.29,61.31,61.15,61.17,159923.0,41.3162,41.3296,41.2218,41.2353,159923.0
2015-06-23 15:10:00,61.17,61.18,61.11,61.14,45664.0,41.2353,41.242,41.1948,41.215,45664.0
2015-06-23 15:15:00,61.14,61.24,61.14,61.21,63741.0,41.215,41.2824,41.215,41.2622,63741.0
2015-06-23 15:20:00,61.22,61.24,61.15,61.16,98910.0,41.269,41.2824,41.2218,41.2285,98910.0
2015-06-23 15:25:00,61.15,61.2,61.14,61.18,85005.0,41.2218,41.2555,41.215,41.242,85005.0
2015-06-23 15:30:00,61.18,61.23,61.16,61.23,121638.0,41.242,41.2757,41.2285,41.2757,121638.0
2015-06-23 15:35:00,61.23,61.27,61.22,61.27,151729.0,41.2757,41.3027,41.269,41.3027,151729.0
2015-06-23 15:40:00,61.27,61.29,61.23,61.24,189216.0,41.3027,41.3162,41.2757,41.2824,189216.0
2015-06-23 15:45:00,61.25,61.26,61.22,61.23,193408.0,41.2892,41.2959,41.269,41.2757,193408.0
2015-06-23 15:50:00,61.22,61.23,61.18,61.19,227349.0,41.269,41.2757,41.242,41.2487,227349.0
2015-06-23 15:55:00,61.18,61.24,61.15,61.15,457659.0,41.242,41.2824,41.2218,41.2218,457659.0
2015-06-24 09:30:00,60.9,61.2,60.81,61.06,117450.0,41.0532,41.2555,40.9926,41.1611,117450.0
2015-06-24 09:35:00,61.07,61.2,61.0,61.18,62914.0,41.1678,41.2555,41.1207,41.242,62914.0
2015-06-24 09:40:00,61.18,61.32,61.18,61.22,57622.0,41.242,41.3364,41.242,41.269,57622.0
2015-06-24 09:45:00,61.23,61.34,61.08,61.13,52834.0,41.2757,41.3499,41.1746,41.2083,52834.0
2015-06-24 09:50:00,61.13,61.13,60.98,61.01,55838.0,41.2083,41.2083,41.1072,41.1274,55838.0
2015-06-24 09:55:00,61.02,61.02,60.92,60.96,52142.0,41.1341,41.1341,41.0667,41.0937,52142.0
2015-06-24 10:00:00,60.97,61.15,60.88,61.11,74588.0,41.1004,41.2218,41.0398,41.1948,74588.0
2015-06-24 10:05:00,61.12,61.23,61.07,61.18,132840.0,41.2016,41.2757,41.1678,41.242,132840.0
2015-06-24 10:10:00,61.17,61.34,61.17,61.24,56008.0,41.2353,41.3499,41.2353,41.2824,56008.0
2015-06-24 10:15:00,61.23,61.36,61.23,61.35,54341.0,41.2757,41.3633,41.2757,41.3566,54341.0
2015-06-24 10:20:00,61.35,61.36,61.2,61.28,125731.0,41.3566,41.3633,41.2555,41.3094,125731.0
2015-06-24 10:25:00,61.29,61.36,61.26,61.3,37817.0,41.3162,41.3633,41.2959,41.3229,37817.0
2015-06-24 10:30:00,61.3,61.32,60.69,60.69,236731.0,41.3229,41.3364,40.9117,40.9117,236731.0
2015-06-24 10:35:00,60.71,60.8,60.63,60.79,203452.0,40.9252,40.9858,40.8712,40.9791,203452.0
2015-06-24 10:40:00,60.79,60.79,60.65,60.66,58764.0,40.9791,40.9791,40.8847,40.8915,58764.0
2015-06-24 10:45:00,60.65,60.67,60.51,60.51,87230.0,40.8847,40.8982,40.7903,40.7903,87230.0
2015-06-24 10:50:00,60.52,60.63,60.46,60.53,67011.0,40.7971,40.8712,40.7566,40.8038,67011.0
2015-06-24 10:55:00,60.54,60.58,60.45,60.5,72957.0,40.8106,40.8375,40.7499,40.7836,72957.0
2015-06-24 11:00:00,60.52,60.64,60.51,60.64,45545.0,40.7971,40.878,40.7903,40.878,45545.0
2015-06-24 11:05:00,60.63,60.71,60.63,60.68,40870.0,40.8712,40.9252,40.8712,40.9049,40870.0
2015-06-24 11:10:00,60.67,60.73,60.58,60.67,47238.0,40.8982,40.9386,40.8375,40.8982,47238.0
2015-06-24 11:15:00,60.66,60.67,60.51,60.52,55155.0,40.8915,40.8982,40.7903,40.7971,55155.0
2015-06-24 11:20:00,60.52,60.53,60.45,60.45,61959.0,40.7971,40.8038,40.7499,40.7499,61959.0
2015-06-24 11:25:00,60.45,60.54,60.43,60.45,82021.0,40.7499,40.8106,40.7364,40.7499,82021.0
2015-06-24 11:30:00,60.45,60.48,60.4,60.44,48689.0,40.7499,40.7701,40.7162,40.7432,48689.0
2015-06-24 11:35:00,60.43,60.47,60.33,60.34,62761.0,40.7364,40.7634,40.669,40.6757,62761.0
2015-06-24 11:40:00,60.33,60.36,60.31,60.36,55856.0,40.669,40.6892,40.6555,40.6892,55856.0
2015-06-24 11:45:00,60.36,60.36,60.3,60.33,57673.0,40.6892,40.6892,40.6488,40.669,57673.0
2015-06-24 11:50:00,60.33,60.49,60.32,60.45,55671.0,40.669,40.7769,40.6623,40.7499,55671.0
2015-06-24 11:55:00,60.45,60.66,60.45,60.57,57908.0,40.7499,40.8915,40.7499,40.8308,57908.0
2015-06-24 12:00:00,60.58,60.59,60.51,60.52,72011.0,40.8375,40.8443,40.7903,40.7971,72011.0
2015-06-24 12:05:00,60.51,60.61,60.5,60.54,30076.0,40.7903,40.8578,40.7836,40.8106,30076.0
2015-06-24 12:10:00,60.53,60.66,60.51,60.61,35722.0,40.8038,40.8915,40.7903,40.8578,35722.0
2015-06-24 12:15:00,60.61,60.64,60.56,60.58,28934.0,40.8578,40.878,40.8241,40.8375,28934.0
2015-06-24 12:20:00,60.58,60.61,60.54,60.59,25108.0,40.8375,40.8578,40.8106,40.8443,25108.0
2015-06-24 12:25:00,60.59,60.64,60.56,60.63,25683.0,40.8443,40.878,40.8241,40.8712,25683.0
2015-06-24 12:30:00,60.63,60.68,60.62,60.64,29549.0,40.8712,40.9049,40.8645,40.878,29549.0
2015-06-24 12:35:00,60.64,60.68,60.63,60.64,27779.0,40.878,40.9049,40.8712,40.878,27779.0
2015-06-24 12:40:00,60.64,60.65,60.61,60.64,33075.0,40.878,40.8847,40.8578,40.878,33075.0
2015-06-24 12:45:00,60.64,60.64,60.57,60.63,22310.0,40.878,40.878,40.8308,40.8712,22310.0
2015-06-24 12:50:00,60.63,60.64,60.59,60.62,17182.0,40.8712,40.878,40.8443,40.8645,17182.0
2015-06-24 12:55:00,60.63,60.73,60.62,60.73,16001.0,40.8712,40.9386,40.8645,40.9386,16001.0
2015-06-24 13:00:00,60.74,60.74,60.65,60.65,25213.0,40.9454,40.9454,40.8847,40.8847,25213.0
2015-06-24 13:05:00,60.65,60.72,60.65,60.72,40730.0,40.8847,40.9319,40.8847,40.9319,40730.0
2015-06-24 13:10:00,60.71,60.76,60.7,60.76,33867.0,40.9252,40.9589,40.9184,40.9589,33867.0
2015-06-24 13:15:00,60.76,60.79,60.65,60.7,31236.0,40.9589,40.9791,40.8847,40.9184,31236.0
2015-06-24 13:20:00,60.7,60.78,60.7,60.7,38213.0,40.9184,40.9724,40.9184,40.9184,38213.0
2015-06-24 13:25:00,60.69,60.7,60.56,60.58,35641.0,40.9117,40.9184,40.8241,40.8375,35641.0
2015-06-24 13:30:00,60.58,60.61,60.53,60.55,40378.0,40.8375,40.8578,40.8038,40.8173,40378.0
2015-06-24 13:35:00,60.55,60.55,60.45,60.45,28978.0,40.8173,40.8173,40.7499,40.7499,28978.0
2015-06-24 13:40:00,60.46,60.49,60.44,60.47,25288.0,40.7566,40.7769,40.7432,40.7634,25288.0
2015-06-24 13:45:00,60.48,60.48,60.37,60.37,27621.0,40.7701,40.7701,40.696,40.696,27621.0
2015-06-24 13:50:00,60.37,60.44,60.35,60.36,34320.0,40.696,40.7432,40.6825,40.6892,34320.0
2015-06-24 13:55:00,60.37,60.37,60.26,60.29,79879.0,40.696,40.696,40.6218,40.642,79879.0
2015-06-24 14:00:00,60.3,60.35,60.28,60.33,38313.0,40.6488,40.6825,40.6353,40.669,38313.0
2015-06-24 14:05:00,60.33,60.33,60.28,60.31,29638.0,40.669,40.669,40.6353,40.6555,29638.0
2015-06-24 14:10:00,60.31,60.33,60.27,60.3,34052.0,40.6555,40.669,40.6286,40.6488,34052.0
2015-06-24 14:15:00,60.31,60.33,60.26,60.28,32384.0,40.6555,40.669,40.6218,40.6353,32384.0
2015-06-24 14:20:00,60.27,60.3,60.24,60.3,32985.0,40.6286,40.6488,40.6083,40.6488,32985.0
2015-06-24 14:25:00,60.3,60.38,60.3,60.36,28324.0,40.6488,40.7027,40.6488,40.6892,28324.0
2015-06-24 14:30:00,60.36,60.36,60.27,60.29,34178.0,40.6892,40.6892,40.6286,40.642,34178.0
2015-06-24 14:35:00,60.28,60.39,60.26,60.36,35940.0,40.6353,40.7095,40.6218,40.6892,35940.0
2015-06-24 14:40:00,60.37,60.38,60.29,60.37,34099.0,40.696,40.7027,40.642,40.696,34099.0
2015-06-24 14:45:00,60.37,60.45,60.36,60.38,36300.0,40.696,40.7499,40.6892,40.7027,36300.0
2015-06-24 14:50:00,60.38,60.44,60.34,60.43,42669.0,40.7027,40.7432,40.6757,40.7364,42669.0
2015-06-24 14:55:00,60.42,60.5,60.38,60.43,38327.0,40.7297,40.7836,40.7027,40.7364,38327.0
2015-06-24 15:00:00,60.43,60.45,60.39,60.41,51162.0,40.7364,40.7499,40.7095,40.7229,51162.0
2015-06-24 15:05:00,60.42,60.48,60.39,60.46,52735.0,40.7297,40.7701,40.7095,40.7566,52735.0
2015-06-24 15:10:00,60.46,60.49,60.45,60.47,46885.0,40.7566,40.7769,40.7499,40.7634,46885.0
2015-06-24 15:15:00,60.47,60.54,60.46,60.54,61465.0,40.7634,40.8106,40.7566,40.8106,61465.0
2015-06-24 15:20:00,60.54,60.59,60.52,60.57,55545.0,40.8106,40.8443,40.7971,40.8308,55545.0
2015-06-24 15:25:00,60.57,60.68,60.57,60.64,75385.0,40.8308,40.9049,40.8308,40.878,75385.0
2015-06-24 15:30:00,60.65,60.68,60.62,60.63,60049.0,40.8847,40.9049,40.8645,40.8712,60049.0
2015-06-24 15:35:00,60.64,60.65,60.59,60.64,109826.0,40.878,40.8847,40.8443,40.878,109826.0
2015-06-24 15:40:00,60.64,60.66,60.59,60.66,77164.0,40.878,40.8915,40.8443,40.8915,77164.0
2015-06-24 15:45:00,60.65,60.66,60.63,60.64,150362.0,40.8847,40.8915,40.8712,40.878,150362.0
2015-06-24 15:50:00,60.64,60.65,60.6,60.64,116336.0,40.878,40.8847,40.851,40.878,116336.0
2015-06-24 15:55:00,60.63,60.64,60.57,60.6,280915.0,40.8712,40.878,40.8308,40.851,280915.0
2015-06-25 09:30:00,60.57,60.57,60.15,60.28,105050.0,40.8308,40.8308,40.5477,40.6353,105050.0
2015-06-25 09:35:00,60.28,60.29,60.12,60.21,54719.0,40.6353,40.642,40.5274,40.5881,54719.0
2015-06-25 09:40:00,60.2,60.26,60.05,60.11,46831.0,40.5814,40.6218,40.4803,40.5207,46831.0
2015-06-25 09:45:00,60.11,60.19,60.06,60.1,38939.0,40.5207,40.5746,40.487,40.514,38939.0
2015-06-25 09:50:00,60.12,60.12,60.04,60.1,75403.0,40.5274,40.5274,40.4735,40.514,75403.0
2015-06-25 09:55:00,60.11,60.15,60.07,60.09,34113.0,40.5207,40.5477,40.4937,40.5072,34113.0
2015-06-25 10:00:00,60.09,60.16,60.03,60.07,66485.0,40.5072,40.5544,40.4668,40.4937,66485.0
2015-06-25 10:05:00,60.08,60.19,60.05,60.16,44765.0,40.5005,40.5746,40.4803,40.5544,44765.0
2015-06-25 10:10:00,60.16,60.24,60.13,60.21,26393.0,40.5544,40.6083,40.5342,40.5881,26393.0
2015-06-25 10:15:00,60.23,60.37,60.22,60.37,39533.0,40.6016,40.696,40.5949,40.696,39533.0
2015-06-25 10:20:00,60.36,60.44,60.3,60.39,27441.0,40.6892,40.7432,40.6488,40.7095,27441.0
2015-06-25 10:25:00,60.39,60.49,60.39,60.46,35852.0,40.7095,40.7769,40.7095,40.7566,35852.0
2015-06-25 10:30:00,60.45,60.51,60.4,60.45,32051.0,40.7499,40.7903,40.7162,40.7499,32051.0
2015-06-25 10:35:00,60.44,60.44,60.28,60.28,27300.0,40.7432,40.7432,40.6353,40.6353,27300.0
2015-06-25 10:40:00,60.29,60.44,60.28,60.43,50904.0,40.642,40.7432,40.6353,40.7364,50904.0
2015-06-25 10:45:00,60.44,60.53,60.41,60.53,25671.0,40.7432,40.8038,40.7229,40.8038,25671.0
2015-06-25 10:50:00,60.52,60.55,60.51,60.54,20693.0,40.7971,40.8173,40.7903,40.8106,20693.0
2015-06-25 10:55:00,60.54,60.66,60.5,60.66,41130.0,40.8106,40.8915,40.7836,40.8915,41130.0
2015-06-25 11:00:00,60.67,60.75,60.6,60.75,35827.0,40.8982,40.9521,40.851,40.9521,35827.0
2015-06-25 11:05:00,60.75,60.81,60.71,60.73,22275.0,40.9521,40.9926,40.9252,40.9386,22275.0
2015-06-25 11:10:00,60.75,60.78,60.62,60.63,33156.0,40.9521,40.9724,40.8645,40.8712,33156.0
2015-06-25 11:15:00,60.62,60.66,60.57,60.62,44744.0,40.8645,40.8915,40.8308,40.8645,44744.0
2015-06-25 11:20:00,60.63,60.7,60.57,60.69,43255.0,40.8712,40.9184,40.8308,40.9117,43255.0
2015-06-25 11:25:00,60.68,60.7,60.63,60.68,19028.0,40.9049,40.9184,40.8712,40.9049,19028.0
2015-06-25 11:30:00,60.68,60.71,60.62,60.7,36110.0,40.9049,40.9252,40.8645,40.9184,36110.0
2015-06-25 11:35:00,60.7,60.71,60.65,60.65,30045.0,40.9184,40.9252,40.8847,40.8847,30045.0
2015-06-25 11:40:00,60.64,60.69,60.62,60.62,23284.0,40.878,40.9117,40.8645,40.8645,23284.0
2015-06-25 11:45:00,60.62,60.64,60.56,60.56,36371.0,40.8645,40.878,40.8241,40.8241,36371.0
2015-06-25 11:50:00,60.57,60.65,60.56,60.65,13483.0,40.8308,40.8847,40.8241,40.8847,13483.0
2015-06-25 11:55:00,60.64,60.69,60.63,60.69,23124.0,40.878,40.9117,40.8712,40.9117,23124.0
2015-06-25 12:00:00,60.68,60.68,60.63,60.63,18785.0,40.9049,40.9049,40.8712,40.8712,18785.0
2015-06-25 12:05:00,60.64,60.64,60.6,60.62,23895.0,40.878,40.878,40.851,40.8645,23895.0
2015-06-25 12:10:00,60.63,60.64,60.54,60.57,19505.0,40.8712,40.878,40.8106,40.8308,19505.0
2015-06-25 12:15:00,60.57,60.59,60.52,60.58,19793.0,40.8308,40.8443,40.7971,40.8375,19793.0
2015-06-25 12:20:00,60.58,60.66,60.56,60.64,22482.0,40.8375,40.8915,40.8241,40.878,22482.0
2015-06-25 12:25:00,60.63,60.66,60.59,60.6,19973.0,40.8712,40.8915,40.8443,40.851,19973.0
2015-06-25 12:30:00,60.59,60.61,60.55,60.57,11762.0,40.8443,40.8578,40.8173,40.8308,11762.0
2015-06-25 12:35:00,60.57,60.6,60.53,60.54,23699.0,40.8308,40.851,40.8038,40.8106,23699.0
2015-06-25 12:40:00,60.54,60.57,60.5,60.52,28600.0,40.8106,40.8308,40.7836,40.7971,28600.0
2015-06-25 12:45:00,60.52,60.55,60.46,60.5,69773.0,40.7971,40.8173,40.7566,40.7836,69773.0
2015-06-25 12:50:00,60.51,60.53,60.46,60.47,19046.0,40.7903,40.8038,40.7566,40.7634,19046.0
2015-06-25 12:55:00,60.46,60.58,60.46,60.57,21996.0,40.7566,40.8375,40.7566,40.8308,21996.0
2015-06-25 13:00:00,60.57,60.58,60.5,60.5,16188.0,40.8308,40.8375,40.7836,40.7836,16188.0
2015-06-25 13:05:00,60.5,60.63,60.5,60.6,24887.0,40.7836,40.8712,40.7836,40.851,24887.0
2015-06-25 13:10:00,60.59,60.66,60.58,60.65,15024.0,40.8443,40.8915,40.8375,40.8847,15024.0
2015-06-25 13:15:00,60.66,60.66,60.6,60.64,22377.0,40.8915,40.8915,40.851,40.878,22377.0
2015-06-25 13:20:00,60.64,60.66,60.57,60.62,62437.0,40.878,40.8915,40.8308,40.8645,62437.0
2015-06-25 13:25:00,60.63,60.64,60.56,60.57,35730.0,40.8712,40.878,40.8241,40.8308,35730.0
2015-06-25 13:30:00,60.57,60.57,60.47,60.48,17360.0,40.8308,40.8308,40.7634,40.7701,17360.0
2015-06-25 13:35:00,60.48,60.55,60.46,60.54,32017.0,40.7701,40.8173,40.7566,40.8106,32017.0
2015-06-25 13:40:00,60.55,60.59,60.51,60.56,30324.0,40.8173,40.8443,40.7903,40.8241,30324.0
2015-06-25 13:45:00,60.56,60.66,60.52,60.65,27220.0,40.8241,40.8915,40.7971,40.8847,27220.0
2015-06-25 13:50:00,60.65,60.67,60.58,60.59,21107.0,40.8847,40.8982,40.8375,40.8443,21107.0
2015-06-25 13:55:00,60.58,60.73,60.58,60.69,46702.0,40.8375,40.9386,40.8375,40.9117,46702.0
2015-06-25 14:00:00,60.67,60.68,60.59,60.64,49619.0,40.8982,40.9049,40.8443,40.878,49619.0
2015-06-25 14:05:00,60.66,60.66,60.56,60.56,25435.0,40.8915,40.8915,40.8241,40.8241,25435.0
2015-06-25 14:10:00,60.56,60.56,60.45,60.45,36623.0,40.8241,40.8241,40.7499,40.7499,36623.0
2015-06-25 14:15:00,60.44,60.44,60.39,60.4,33757.0,40.7432,40.7432,40.7095,40.7162,33757.0
2015-06-25 14:20:00,60.39,60.4,60.3,60.31,31279.0,40.7095,40.7162,40.6488,40.6555,31279.0
2015-06-25 14:25:00,60.31,60.31,60.19,60.19,51369.0,40.6555,40.6555,40.5746,40.5746,51369.0
2015-06-25 14:30:00,60.19,60.28,60.18,60.24,23887.0,40.5746,40.6353,40.5679,40.6083,23887.0
2015-06-25 14:35:00,60.24,60.32,60.21,60.28,37657.0,40.6083,40.6623,40.5881,40.6353,37657.0
2015-06-25 14:40:00,60.28,60.29,60.19,60.22,41931.0,40.6353,40.642,40.5746,40.5949,41931.0
2015-06-25 14:45:00,60.22,60.27,60.17,60.17,36325.0,40.5949,40.6286,40.5611,40.5611,36325.0
2015-06-25 14:50:00,60.19,60.25,60.18,60.25,31216.0,40.5746,40.6151,40.5679,40.6151,31216.0
2015-06-25 14:55:00,60.25,60.28,60.19,60.27,27705.0,40.6151,40.6353,40.5746,40.6286,27705.0
2015-06-25 15:00:00,60.28,60.28,60.23,60.26,85868.0,40.6353,40.6353,40.6016,40.6218,85868.0
2015-06-25 15:05:00,60.26,60.28,60.21,60.24,58738.0,40.6218,40.6353,40.5881,40.6083,58738.0
2015-06-25 15:10:00,60.24,60.25,60.17,60.25,43251.0,40.6083,40.6151,40.5611,40.6151,43251.0
2015-06-25 15:15:00,60.25,60.26,60.21,60.24,57748.0,40.6151,40.6218,40.5881,40.6083,57748.0
2015-06-25 15:20:00,60.25,60.25,60.19,60.21,71438.0,40.6151,40.6151,40.5746,40.5881,71438.0
2015-06-25 15:25:00,60.2,60.24,60.18,60.21,42606.0,40.5814,40.6083,40.5679,40.5881,42606.0
2015-06-25 15:30:00,60.21,60.25,60.19,60.21,60130.0,40.5881,40.6151,40.5746,40.5881,60130.0
2015-06-25 15:35:00,60.22,60.29,60.19,60.29,59264.0,40.5949,40.642,40.5746,40.642,59264.0
2015-06-25 15:40:00,60.29,60.37,60.28,60.37,91794.0,40.642,40.696,40.6353,40.696,91794.0
2015-06-25 15:45:00,60.36,60.42,60.32,60.35,91065.0,40.6892,40.7297,40.6623,40.6825,91065.0
2015-06-25 15:50:00,60.35,60.36,60.33,60.36,65585.0,40.6825,40.6892,40.669,40.6892,65585.0
2015-06-25 15:55:00,60.36,60.37,60.3,60.3,196382.0,40.6892,40.696,40.6488,40.6488,196382.0
2015-06-26 09:30:00,60.3,60.53,60.13,60.52,61482.0,40.6488,40.8038,40.5342,40.7971,61482.0
2015-06-26 09:35:00,60.5,60.5,60.29,60.46,146193.0,40.7836,40.7836,40.642,40.7566,146193.0
2015-06-26 09:40:00,60.46,60.65,60.42,60.59,32629.0,40.7566,40.8847,40.7297,40.8443,32629.0
2015-06-26 09:45:00,60.61,60.64,60.51,60.62,34566.0,40.8578,40.878,40.7903,40.8645,34566.0
2015-06-26 09:50:00,60.65,60.78,60.63,60.7,59390.0,40.8847,40.9724,40.8712,40.9184,59390.0
2015-06-26 09:55:00,60.69,60.72,60.59,60.61,21250.0,40.9117,40.9319,40.8443,40.8578,21250.0
2015-06-26 10:00:00,60.61,60.68,60.56,60.6,33733.0,40.8578,40.9049,40.8241,40.851,33733.0
2015-06-26 10:05:00,60.62,60.67,60.57,60.63,19925.0,40.8645,40.8982,40.8308,40.8712,19925.0
2015-06-26 10:10:00,60.65,60.68,60.59,60.61,13629.0,40.8847,40.9049,40.8443,40.8578,13629.0
2015-06-26 10:15:00,60.59,60.67,60.57,60.61,14520.0,40.8443,40.8982,40.8308,40.8578,14520.0
2015-06-26 10:20:00,60.62,60.65,60.54,60.58,17080.0,40.8645,40.8847,40.8106,40.8375,17080.0
2015-06-26 10:25:00,60.57,60.75,60.55,60.73,24100.0,40.8308,40.9521,40.8173,40.9386,24100.0
2015-06-26 10:30:00,60.73,60.74,60.54,60.54,43430.0,40.9386,40.9454,40.8106,40.8106,43430.0
2015-06-26 10:35:00,60.55,60.62,60.55,60.56,17388.0,40.8173,40.8645,40.8173,40.8241,17388.0
2015-06-26 10:40:00,60.57,60.6,60.46,60.46,18909.0,40.8308,40.851,40.7566,40.7566,18909.0
2015-06-26 10:45:00,60.43,60.58,60.43,60.56,38152.0,40.7364,40.8375,40.7364,40.8241,38152.0
2015-06-26 10:50:00,60.57,60.59,60.55,60.57,7949.0,40.8308,40.8443,40.8173,40.8308,7949.0
2015-06-26 10:55:00,60.58,60.6,60.47,60.49,29199.0,40.8375,40.851,40.7634,40.7769,29199.0
2015-06-26 11:00:00,60.49,60.57,60.49,60.52,9516.0,40.7769,40.8308,40.7769,40.7971,9516.0
2015-06-26 11:05:00,60.51,60.58,60.49,60.58,12029.0,40.7903,40.8375,40.7769,40.8375,12029.0
2015-06-26 11:10:00,60.59,60.66,60.58,60.63,17291.0,40.8443,40.8915,40.8375,40.8712,17291.0
2015-06-26 11:15:00,60.64,60.64,60.52,60.55,14672.0,40.878,40.878,40.7971,40.8173,14672.0
2015-06-26 11:20:00,60.55,60.59,60.44,60.55,39847.0,40.8173,40.8443,40.7432,40.8173,39847.0
2015-06-26 11:25:00,60.56,60.61,60.54,60.54,27644.0,40.8241,40.8578,40.8106,40.8106,27644.0
2015-06-26 11:30:00,60.56,60.63,60.48,60.48,90801.0,40.8241,40.8712,40.7701,40.7701,90801.0
2015-06-26 11:35:00,60.5,60.71,60.49,60.69,56912.0,40.7836,40.9252,40.7769,40.9117,56912.0
2015-06-26 11:40:00,60.68,60.73,60.67,60.72,16308.0,40.9049,40.9386,40.8982,40.9319,16308.0
2015-06-26 11:45:00,60.72,60.75,60.67,60.74,21233.0,40.9319,40.9521,40.8982,40.9454,21233.0
2015-06-26 11:50:00,60.72,60.76,60.68,60.75,30106.0,40.9319,40.9589,40.9049,40.9521,30106.0
2015-06-26 11:55:00,60.76,60.78,60.69,60.73,14174.0,40.9589,40.9724,40.9117,40.9386,14174.0
2015-06-26 12:00:00,60.73,60.87,60.71,60.87,62571.0,40.9386,41.033,40.9252,41.033,62571.0
2015-06-26 12:05:00,60.87,60.9,60.83,60.87,29121.0,41.033,41.0532,41.0061,41.033,29121.0
2015-06-26 12:10:00,60.87,60.97,60.87,60.93,29873.0,41.033,41.1004,41.033,41.0735,29873.0
2015-06-26 12:15:00,60.94,60.98,60.92,60.98,19204.0,41.0802,41.1072,41.0667,41.1072,19204.0
2015-06-26 12:20:00,60.98,60.99,60.92,60.97,21854.0,41.1072,41.1139,41.0667,41.1004,21854.0
2015-06-26 12:25:00,60.98,61.04,60.98,61.01,36535.0,41.1072,41.1476,41.1072,41.1274,36535.0
2015-06-26 12:30:00,61.02,61.05,61.02,61.03,24653.0,41.1341,41.1544,41.1341,41.1409,24653.0
2015-06-26 12:35:00,61.04,61.05,60.99,61.01,30039.0,41.1476,41.1544,41.1139,41.1274,30039.0
2015-06-26 12:40:00,61.01,61.18,61.01,61.14,104289.0,41.1274,41.242,41.1274,41.215,104289.0
2015-06-26 12:45:00,61.15,61.17,61.08,61.08,60345.0,41.2218,41.2353,41.1746,41.1746,60345.0
2015-06-26 12:50:00,61.08,61.08,60.99,61.0,28052.0,41.1746,41.1746,41.1139,41.1207,28052.0
2015-06-26 12:55:00,61.01,61.1,61.01,61.05,35145.0,41.1274,41.1881,41.1274,41.1544,35145.0
2015-06-26 13:00:00,61.04,61.09,60.98,61.01,49443.0,41.1476,41.1813,41.1072,41.1274,49443.0
2015-06-26 13:05:00,61.02,61.06,60.96,61.04,26903.0,41.1341,41.1611,41.0937,41.1476,26903.0
2015-06-26 13:10:00,61.03,61.05,60.98,61.05,27811.0,41.1409,41.1544,41.1072,41.1544,27811.0
2015-06-26 13:15:00,61.05,61.07,60.91,60.91,51869.0,41.1544,41.1678,41.06,41.06,51869.0
2015-06-26 13:20:00,60.9,60.93,60.82,60.84,37050.0,41.0532,41.0735,40.9993,41.0128,37050.0
2015-06-26 13:25:00,60.84,60.97,60.84,60.96,16109.0,41.0128,41.1004,41.0128,41.0937,16109.0
2015-06-26 13:30:00,60.95,61.06,60.95,61.05,38579.0,41.087,41.1611,41.087,41.1544,38579.0
2015-06-26 13:35:00,61.06,61.1,61.04,61.09,42473.0,41.1611,41.1881,41.1476,41.1813,42473.0
2015-06-26 13:40:00,61.09,61.17,61.08,61.15,41982.0,41.1813,41.2353,41.1746,41.2218,41982.0
2015-06-26 13:45:00,61.15,61.23,61.15,61.16,49579.0,41.2218,41.2757,41.2218,41.2285,49579.0
2015-06-26 13:50:00,61.15,61.17,61.1,61.15,23649.0,41.2218,41.2353,41.1881,41.2218,23649.0
2015-06-26 13:55:00,61.14,61.16,61.09,61.11,32553.0,41.215,41.2285,41.1813,41.1948,32553.0
2015-06-26 14:00:00,61.11,61.14,61.1,61.12,26519.0,41.1948,41.215,41.1881,41.2016,26519.0
2015-06-26 14:05:00,61.12,61.16,61.08,61.14,44804.0,41.2016,41.2285,41.1746,41.215,44804.0
2015-06-26 14:10:00,61.14,61.15,61.09,61.09,32434.0,41.215,41.2218,41.1813,41.1813,32434.0
2015-06-26 14:15:00,61.1,61.19,61.1,61.12,59544.0,41.1881,41.2487,41.1881,41.2016,59544.0
2015-06-26 14:20:00,61.13,61.19,61.11,61.16,32351.0,41.2083,41.2487,41.1948,41.2285,32351.0
2015-06-26 14:25:00,61.17,61.29,61.16,61.29,92674.0,41.2353,41.3162,41.2285,41.3162,92674.0
2015-06-26 14:30:00,61.29,61.3,61.18,61.2,79339.0,41.3162,41.3229,41.242,41.2555,79339.0
2015-06-26 14:35:00,61.21,61.3,61.19,61.28,46341.0,41.2622,41.3229,41.2487,41.3094,46341.0
2015-06-26 14:40:00,61.28,61.3,61.24,61.26,48137.0,41.3094,41.3229,41.2824,41.2959,48137.0
2015-06-26 14:45:00,61.27,61.3,61.22,61.3,48308.0,41.3027,41.3229,41.269,41.3229,48308.0
2015-06-26 14:50:00,61.3,61.33,61.23,61.24,58078.0,41.3229,41.3431,41.2757,41.2824,58078.0
2015-06-26 14:55:00,61.23,61.33,61.23,61.28,45931.0,41.2757,41.3431,41.2757,41.3094,45931.0
2015-06-26 15:00:00,61.28,61.42,61.27,61.39,85922.0,41.3094,41.4038,41.3027,41.3836,85922.0
2015-06-26 15:05:00,61.4,61.42,61.31,61.32,66299.0,41.3903,41.4038,41.3296,41.3364,66299.0
2015-06-26 15:10:00,61.33,61.38,61.33,61.36,61997.0,41.3431,41.3768,41.3431,41.3633,61997.0
2015-06-26 15:15:00,61.36,61.41,61.35,61.41,56720.0,41.3633,41.397,41.3566,41.397,56720.0
2015-06-26 15:20:00,61.41,61.43,61.33,61.36,48322.0,41.397,41.4105,41.3431,41.3633,48322.0
2015-06-26 15:25:00,61.36,61.42,61.36,61.41,53835.0,41.3633,41.4038,41.3633,41.397,53835.0
2015-06-26 15:30:00,61.42,61.42,61.3,61.32,74568.0,41.4038,41.4038,41.3229,41.3364,74568.0
2015-06-26 15:35:00,61.31,61.32,61.2,61.21,118373.0,41.3296,41.3364,41.2555,41.2622,118373.0
2015-06-26 15:40:00,61.21,61.21,61.16,61.2,78777.0,41.2622,41.2622,41.2285,41.2555,78777.0
2015-06-26 15:45:00,61.19,61.2,60.8,60.84,423542.0,41.2487,41.2555,40.9858,41.0128,423542.0
2015-06-26 15:50:00,60.83,60.88,60.81,60.86,355402.0,41.0061,41.0398,40.9926,41.0263,355402.0
2015-06-26 15:55:00,60.85,60.97,60.83,60.9,727214.0,41.0195,41.1004,41.0061,41.0532,727214.0
2015-06-29 09:30:00,60.28,60.44,60.12,60.44,184362.0,40.6353,40.7432,40.5274,40.7432,184362.0
2015-06-29 09:35:00,60.44,60.71,60.4,60.55,98226.0,40.7432,40.9252,40.7162,40.8173,98226.0
2015-06-29 09:40:00,60.56,60.88,60.56,60.84,60250.0,40.8241,41.0398,40.8241,41.0128,60250.0
2015-06-29 09:45:00,60.86,60.99,60.83,60.92,57145.0,41.0263,41.1139,41.0061,41.0667,57145.0
2015-06-29 09:50:00,60.94,61.12,60.9,61.07,54096.0,41.0802,41.2016,41.0532,41.1678,54096.0
2015-06-29 09:55:00,61.07,61.12,60.97,61.1,52586.0,41.1678,41.2016,41.1004,41.1881,52586.0
2015-06-29 10:00:00,61.11,61.18,60.97,61.02,53273.0,41.1948,41.242,41.1004,41.1341,53273.0
2015-06-29 10:05:00,61.06,61.13,61.05,61.09,24885.0,41.1611,41.2083,41.1544,41.1813,24885.0
2015-06-29 10:10:00,61.08,61.12,61.05,61.08,30617.0,41.1746,41.2016,41.1544,41.1746,30617.0
2015-06-29 10:15:00,61.07,61.1,60.97,60.97,40954.0,41.1678,41.1881,41.1004,41.1004,40954.0
2015-06-29 10:20:00,60.98,61.09,60.96,61.09,35907.0,41.1072,41.1813,41.0937,41.1813,35907.0
2015-06-29 10:25:00,61.09,61.09,61.04,61.06,52257.0,41.1813,41.1813,41.1476,41.1611,52257.0
2015-06-29 10:30:00,61.06,61.13,61.01,61.07,74610.0,41.1611,41.2083,41.1274,41.1678,74610.0
2015-06-29 10:35:00,61.07,61.1,60.93,60.96,35080.0,41.1678,41.1881,41.0735,41.0937,35080.0
2015-06-29 10:40:00,60.94,60.96,60.84,60.86,30044.0,41.0802,41.0937,41.0128,41.0263,30044.0
2015-06-29 10:45:00,60.84,60.84,60.77,60.77,41128.0,41.0128,41.0128,40.9656,40.9656,41128.0
2015-06-29 10:50:00,60.78,60.79,60.74,60.76,36340.0,40.9724,40.9791,40.9454,40.9589,36340.0
2015-06-29 10:55:00,60.76,60.83,60.75,60.79,55205.0,40.9589,41.0061,40.9521,40.9791,55205.0
2015-06-29 11:00:00,60.79,60.82,60.74,60.76,32536.0,40.9791,40.9993,40.9454,40.9589,32536.0
2015-06-29 11:05:00,60.75,60.75,60.65,60.65,44523.0,40.9521,40.9521,40.8847,40.8847,44523.0
2015-06-29 11:10:00,60.64,60.65,60.43,60.48,66644.0,40.878,40.8847,40.7364,40.7701,66644.0
2015-06-29 11:15:00,60.48,60.52,60.38,60.38,37914.0,40.7701,40.7971,40.7027,40.7027,37914.0
2015-06-29 11:20:00,60.37,60.48,60.35,60.42,36824.0,40.696,40.7701,40.6825,40.7297,36824.0
2015-06-29 11:25:00,60.4,60.45,60.35,60.39,21029.0,40.7162,40.7499,40.6825,40.7095,21029.0
2015-06-29 11:30:00,60.38,60.42,60.32,60.39,24809.0,40.7027,40.7297,40.6623,40.7095,24809.0
2015-06-29 11:35:00,60.4,60.43,60.32,60.34,29212.0,40.7162,40.7364,40.6623,40.6757,29212.0
2015-06-29 11:40:00,60.35,60.49,60.35,60.49,26653.0,40.6825,40.7769,40.6825,40.7769,26653.0
2015-06-29 11:45:00,60.49,60.59,60.44,60.59,36622.0,40.7769,40.8443,40.7432,40.8443,36622.0
2015-06-29 11:50:00,60.59,60.59,60.47,60.54,28968.0,40.8443,40.8443,40.7634,40.8106,28968.0
2015-06-29 11:55:00,60.55,60.62,60.55,60.6,20257.0,40.8173,40.8645,40.8173,40.851,20257.0
2015-06-29 12:00:00,60.61,60.62,60.54,60.58,27258.0,40.8578,40.8645,40.8106,40.8375,27258.0
2015-06-29 12:05:00,60.58,60.6,60.51,60.55,22725.0,40.8375,40.851,40.7903,40.8173,22725.0
2015-06-29 12:10:00,60.56,60.59,60.52,60.52,19071.0,40.8241,40.8443,40.7971,40.7971,19071.0
2015-06-29 12:15:00,60.52,60.54,60.5,60.53,28455.0,40.7971,40.8106,40.7836,40.8038,28455.0
2015-06-29 12:20:00,60.53,60.58,60.51,60.55,24855.0,40.8038,40.8375,40.7903,40.8173,24855.0
2015-06-29 12:25:00,60.55,60.6,60.53,60.57,20215.0,40.8173,40.851,40.8038,40.8308,20215.0
2015-06-29 12:30:00,60.57,60.65,60.56,60.63,30485.0,40.8308,40.8847,40.8241,40.8712,30485.0
2015-06-29 12:35:00,60.64,60.64,60.55,60.55,30480.0,40.878,40.878,40.8173,40.8173,30480.0
2015-06-29 12:40:00,60.55,60.74,60.53,60.74,44775.0,40.8173,40.9454,40.8038,40.9454,44775.0
2015-06-29 12:45:00,60.74,60.84,60.69,60.73,59954.0,40.9454,41.0128,40.9117,40.9386,59954.0
2015-06-29 12:50:00,60.74,60.8,60.66,60.77,49504.0,40.9454,40.9858,40.8915,40.9656,49504.0
2015-06-29 12:55:00,60.77,60.84,60.71,60.81,25198.0,40.9656,41.0128,40.9252,40.9926,25198.0
2015-06-29 13:00:00,60.81,60.84,60.7,60.77,35850.0,40.9926,41.0128,40.9184,40.9656,35850.0
2015-06-29 13:05:00,60.78,60.81,60.74,60.74,54783.0,40.9724,40.9926,40.9454,40.9454,54783.0
2015-06-29 13:10:00,60.74,60.77,60.69,60.69,60477.0,40.9454,40.9656,40.9117,40.9117,60477.0
2015-06-29 13:15:00,60.69,60.72,60.61,60.61,40243.0,40.9117,40.9319,40.8578,40.8578,40243.0
2015-06-29 13:20:00,60.61,60.74,60.61,60.65,32863.0,40.8578,40.9454,40.8578,40.8847,32863.0
2015-06-29 13:25:00,60.66,60.76,60.63,60.64,23048.0,40.8915,40.9589,40.8712,40.878,23048.0
2015-06-29 13:30:00,60.64,60.78,60.64,60.78,40897.0,40.878,40.9724,40.878,40.9724,40897.0
2015-06-29 13:35:00,60.78,60.78,60.68,60.69,50411.0,40.9724,40.9724,40.9049,40.9117,50411.0
2015-06-29 13:40:00,60.71,60.71,60.64,60.65,26368.0,40.9252,40.9252,40.878,40.8847,26368.0
2015-06-29 13:45:00,60.65,60.72,60.64,60.67,29403.0,40.8847,40.9319,40.878,40.8982,29403.0
2015-06-29 13:50:00,60.68,60.71,60.65,60.66,35304.0,40.9049,40.9252,40.8847,40.8915,35304.0
2015-06-29 13:55:00,60.65,60.65,60.54,60.55,35359.0,40.8847,40.8847,40.8106,40.8173,35359.0
2015-06-29 14:00:00,60.55,60.56,60.49,60.52,31573.0,40.8173,40.8241,40.7769,40.7971,31573.0
2015-06-29 14:05:00,60.51,60.58,60.5,60.5,33097.0,40.7903,40.8375,40.7836,40.7836,33097.0
2015-06-29 14:10:00,60.51,60.51,60.42,60.45,33956.0,40.7903,40.7903,40.7297,40.7499,33956.0
2015-06-29 14:15:00,60.45,60.46,60.42,60.42,23496.0,40.7499,40.7566,40.7297,40.7297,23496.0
2015-06-29 14:20:00,60.42,60.45,60.36,60.44,58858.0,40.7297,40.7499,40.6892,40.7432,58858.0
2015-06-29 14:25:00,60.44,60.44,60.37,60.37,42559.0,40.7432,40.7432,40.696,40.696,42559.0
2015-06-29 14:30:00,60.38,60.38,60.32,60.33,32039.0,40.7027,40.7027,40.6623,40.669,32039.0
2015-06-29 14:35:00,60.33,60.39,60.3,60.36,63415.0,40.669,40.7095,40.6488,40.6892,63415.0
2015-06-29 14:40:00,60.35,60.35,60.3,60.35,47592.0,40.6825,40.6825,40.6488,40.6825,47592.0
2015-06-29 14:45:00,60.34,60.43,60.33,60.38,73074.0,40.6757,40.7364,40.669,40.7027,73074.0
2015-06-29 14:50:00,60.38,60.43,60.37,60.41,71988.0,40.7027,40.7364,40.696,40.7229,71988.0
2015-06-29 14:55:00,60.41,60.48,60.41,60.44,64631.0,40.7229,40.7701,40.7229,40.7432,64631.0
2015-06-29 15:00:00,60.44,60.49,60.42,60.47,92145.0,40.7432,40.7769,40.7297,40.7634,92145.0
2015-06-29 15:05:00,60.47,60.51,60.45,60.49,89230.0,40.7634,40.7903,40.7499,40.7769,89230.0
2015-06-29 15:10:00,60.5,60.57,60.49,60.55,71106.0,40.7836,40.8308,40.7769,40.8173,71106.0
2015-06-29 15:15:00,60.55,60.61,60.53,60.55,120678.0,40.8173,40.8578,40.8038,40.8173,120678.0
2015-06-29 15:20:00,60.54,60.67,60.52,60.66,102368.0,40.8106,40.8982,40.7971,40.8915,102368.0
2015-06-29 15:25:00,60.66,60.7,60.65,60.68,167502.0,40.8915,40.9184,40.8847,40.9049,167502.0
2015-06-29 15:30:00,60.68,60.73,60.66,60.67,183808.0,40.9049,40.9386,40.8915,40.8982,183808.0
2015-06-29 15:35:00,60.67,60.68,60.54,60.55,134877.0,40.8982,40.9049,40.8106,40.8173,134877.0
2015-06-29 15:40:00,60.55,60.62,60.51,60.62,127606.0,40.8173,40.8645,40.7903,40.8645,127606.0
2015-06-29 15:45:00,60.62,60.63,60.53,60.6,254872.0,40.8645,40.8712,40.8038,40.851,254872.0
2015-06-29 15:50:00,60.6,60.67,60.6,60.66,160994.0,40.851,40.8982,40.851,40.8915,160994.0
2015-06-29 15:55:00,60.65,60.7,60.55,60.57,390638.0,40.8847,40.9184,40.8173,40.8308,390638.0
2015-06-30 09:30:00,61.12,61.96,61.06,61.75,230083.0,41.2016,41.7678,41.1611,41.6262,230083.0
2015-06-30 09:35:00,61.75,61.89,61.67,61.86,133235.0,41.6262,41.7206,41.5723,41.7004,133235.0
2015-06-30 09:40:00,61.85,61.86,61.56,61.71,112171.0,41.6937,41.7004,41.4982,41.5993,112171.0
2015-06-30 09:45:00,61.72,61.88,61.6,61.88,105261.0,41.606,41.7139,41.5251,41.7139,105261.0
2015-06-30 09:50:00,61.87,62.35,61.86,62.26,294071.0,41.7071,42.0307,41.7004,41.97,294071.0
2015-06-30 09:55:00,62.25,62.44,62.19,62.3,146981.0,41.9633,42.0914,41.9228,41.997,146981.0
2015-06-30 10:00:00,62.31,62.55,62.28,62.48,169426.0,42.0037,42.1655,41.9835,42.1183,169426.0
2015-06-30 10:05:00,62.48,62.64,62.44,62.61,139273.0,42.1183,42.2262,42.0914,42.206,139273.0
2015-06-30 10:10:00,62.62,62.65,62.5,62.59,91734.0,42.2127,42.2329,42.1318,42.1925,91734.0
2015-06-30 10:15:00,62.59,62.84,62.42,62.75,117785.0,42.1925,42.361,42.0779,42.3003,117785.0
2015-06-30 10:20:00,62.75,62.84,62.64,62.84,97354.0,42.3003,42.361,42.2262,42.361,97354.0
2015-06-30 10:25:00,62.84,63.08,62.81,62.99,231298.0,42.361,42.5228,42.3408,42.4621,231298.0
2015-06-30 10:30:00,62.99,63.04,62.82,62.92,220962.0,42.4621,42.4958,42.3475,42.4149,220962.0
2015-06-30 10:35:00,62.93,63.02,62.85,63.0,177411.0,42.4217,42.4824,42.3678,42.4689,177411.0
2015-06-30 10:40:00,63.01,63.03,62.87,63.0,65789.0,42.4756,42.4891,42.3812,42.4689,65789.0
2015-06-30 10:45:00,63.0,63.0,62.78,62.8,116114.0,42.4689,42.4689,42.3206,42.3341,116114.0
2015-06-30 10:50:00,62.79,62.92,62.74,62.88,143126.0,42.3273,42.4149,42.2936,42.388,143126.0
2015-06-30 10:55:00,62.9,62.98,62.8,62.91,71836.0,42.4015,42.4554,42.3341,42.4082,71836.0
2015-06-30 11:00:00,62.92,62.94,62.79,62.85,43131.0,42.4149,42.4284,42.3273,42.3678,43131.0
2015-06-30 11:05:00,62.87,62.95,62.84,62.93,61723.0,42.3812,42.4352,42.361,42.4217,61723.0
2015-06-30 11:10:00,62.93,62.97,62.83,62.9,83448.0,42.4217,42.4487,42.3543,42.4015,83448.0
2015-06-30 11:15:00,62.91,63.04,62.91,63.03,135710.0,42.4082,42.4958,42.4082,42.4891,135710.0
2015-06-30 11:20:00,63.04,63.04,62.94,62.96,104359.0,42.4958,42.4958,42.4284,42.4419,104359.0
2015-06-30 11:25:00,62.97,63.17,62.96,62.98,189329.0,42.4487,42.5835,42.4419,42.4554,189329.0
2015-06-30 11:30:00,63.0,63.11,62.95,62.96,106466.0,42.4689,42.543,42.4352,42.4419,106466.0
2015-06-30 11:35:00,62.96,62.97,62.74,62.76,178083.0,42.4419,42.4487,42.2936,42.3071,178083.0
2015-06-30 11:40:00,62.75,62.75,62.53,62.55,167330.0,42.3003,42.3003,42.152,42.1655,167330.0
2015-06-30 11:45:00,62.53,62.62,62.49,62.49,150521.0,42.152,42.2127,42.1251,42.1251,150521.0
2015-06-30 11:50:00,62.48,62.49,62.34,62.34,103675.0,42.1183,42.1251,42.024,42.024,103675.0
2015-06-30 11:55:00,62.33,62.38,62.27,62.27,93506.0,42.0172,42.0509,41.9768,41.9768,93506.0
2015-06-30 12:00:00,62.27,62.35,62.24,62.3,125885.0,41.9768,42.0307,41.9566,41.997,125885.0
2015-06-30 12:05:00,62.3,62.3,62.19,62.27,80566.0,41.997,41.997,41.9228,41.9768,80566.0
2015-06-30 12:10:00,62.28,62.44,62.28,62.36,285274.0,41.9835,42.0914,41.9835,42.0374,285274.0
2015-06-30 12:15:00,62.36,62.45,62.32,62.35,79248.0,42.0374,42.0981,42.0105,42.0307,79248.0
2015-06-30 12:20:00,62.37,62.42,62.26,62.3,59646.0,42.0442,42.0779,41.97,41.997,59646.0
2015-06-30 12:25:00,62.31,62.45,62.27,62.32,59554.0,42.0037,42.0981,41.9768,42.0105,59554.0
2015-06-30 12:30:00,62.32,62.38,62.25,62.29,34357.0,42.0105,42.0509,41.9633,41.9903,34357.0
2015-06-30 12:35:00,62.29,62.3,62.22,62.29,25799.0,41.9903,41.997,41.9431,41.9903,25799.0
2015-06-30 12:40:00,62.29,62.45,62.29,62.38,60881.0,41.9903,42.0981,41.9903,42.0509,60881.0
2015-06-30 12:45:00,62.37,62.37,62.21,62.24,30938.0,42.0442,42.0442,41.9363,41.9566,30938.0
2015-06-30 12:50:00,62.25,62.33,62.25,62.3,39610.0,41.9633,42.0172,41.9633,41.997,39610.0
2015-06-30 12:55:00,62.3,62.3,62.22,62.27,66722.0,41.997,41.997,41.9431,41.9768,66722.0
2015-06-30 13:00:00,62.27,62.29,62.21,62.28,52334.0,41.9768,41.9903,41.9363,41.9835,52334.0
2015-06-30 13:05:00,62.28,62.32,62.16,62.3,45950.0,41.9835,42.0105,41.9026,41.997,45950.0
2015-06-30 13:10:00,62.31,62.35,62.27,62.28,28822.0,42.0037,42.0307,41.9768,41.9835,28822.0
2015-06-30 13:15:00,62.27,62.27,62.11,62.13,60971.0,41.9768,41.9768,41.8689,41.8824,60971.0
2015-06-30 13:20:00,62.13,62.14,62.07,62.08,52715.0,41.8824,41.8891,41.842,41.8487,52715.0
2015-06-30 13:25:00,62.08,62.32,62.01,62.32,69161.0,41.8487,42.0105,41.8015,42.0105,69161.0
2015-06-30 13:30:00,62.3,62.34,62.23,62.31,59430.0,41.997,42.024,41.9498,42.0037,59430.0
2015-06-30 13:35:00,62.31,62.44,62.27,62.4,81753.0,42.0037,42.0914,41.9768,42.0644,81753.0
2015-06-30 13:40:00,62.41,62.44,62.38,62.39,60944.0,42.0712,42.0914,42.0509,42.0577,60944.0
2015-06-30 13:45:00,62.4,62.54,62.38,62.52,41314.0,42.0644,42.1588,42.0509,42.1453,41314.0
2015-06-30 13:50:00,62.52,62.7,62.52,62.68,66669.0,42.1453,42.2666,42.1453,42.2532,66669.0
2015-06-30 13:55:00,62.66,62.76,62.64,62.67,73049.0,42.2397,42.3071,42.2262,42.2464,73049.0
2015-06-30 14:00:00,62.66,62.67,62.54,62.58,42014.0,42.2397,42.2464,42.1588,42.1858,42014.0
2015-06-30 14:05:00,62.58,62.85,62.58,62.79,88132.0,42.1858,42.3678,42.1858,42.3273,88132.0
2015-06-30 14:10:00,62.78,62.94,62.77,62.92,167138.0,42.3206,42.4284,42.3138,42.4149,167138.0
2015-06-30 14:15:00,62.91,63.04,62.9,63.01,111542.0,42.4082,42.4958,42.4015,42.4756,111542.0
2015-06-30 14:20:00,63.01,63.1,62.9,62.97,80465.0,42.4756,42.5363,42.4015,42.4487,80465.0
2015-06-30 14:25:00,62.97,63.02,62.86,62.91,55172.0,42.4487,42.4824,42.3745,42.4082,55172.0
2015-06-30 14:30:00,62.91,62.97,62.8,62.82,43740.0,42.4082,42.4487,42.3341,42.3475,43740.0
2015-06-30 14:35:00,62.82,62.92,62.8,62.85,55546.0,42.3475,42.4149,42.3341,42.3678,55546.0
2015-06-30 14:40:00,62.84,62.88,62.84,62.87,66742.0,42.361,42.388,42.361,42.3812,66742.0
2015-06-30 14:45:00,62.86,62.88,62.79,62.83,62444.0,42.3745,42.388,42.3273,42.3543,62444.0
2015-06-30 14:50:00,62.84,62.85,62.78,62.83,61509.0,42.361,42.3678,42.3206,42.3543,61509.0
2015-06-30 14:55:00,62.84,62.96,62.82,62.95,73808.0,42.361,42.4419,42.3475,42.4352,73808.0
2015-06-30 15:00:00,62.95,62.96,62.81,62.83,79335.0,42.4352,42.4419,42.3408,42.3543,79335.0
2015-06-30 15:05:00,62.83,62.9,62.8,62.86,72194.0,42.3543,42.4015,42.3341,42.3745,72194.0
2015-06-30 15:10:00,62.87,62.89,62.81,62.86,100888.0,42.3812,42.3947,42.3408,42.3745,100888.0
2015-06-30 15:15:00,62.86,62.99,62.86,62.89,134201.0,42.3745,42.4621,42.3745,42.3947,134201.0
2015-06-30 15:20:00,62.89,62.93,62.83,62.84,104581.0,42.3947,42.4217,42.3543,42.361,104581.0
2015-06-30 15:25:00,62.84,62.92,62.8,62.8,90442.0,42.361,42.4149,42.3341,42.3341,90442.0
2015-06-30 15:30:00,62.81,62.95,62.8,62.9,112822.0,42.3408,42.4352,42.3341,42.4015,112822.0
2015-06-30 15:35:00,62.91,62.92,62.85,62.86,88793.0,42.4082,42.4149,42.3678,42.3745,88793.0
2015-06-30 15:40:00,62.86,62.86,62.68,62.69,105907.0,42.3745,42.3745,42.2532,42.2599,105907.0
2015-06-30 15:45:00,62.68,62.72,62.62,62.71,249856.0,42.2532,42.2801,42.2127,42.2734,249856.0
2015-06-30 15:50:00,62.7,62.72,62.68,62.7,176913.0,42.2666,42.2801,42.2532,42.2666,176913.0
2015-06-30 15:55:00,62.7,62.7,62.59,62.59,505384.0,42.2666,42.2666,42.1925,42.1925,505384.0
2015-07-01 09:30:00,63.22,63.22,62.8,62.96,186774.0,42.6172,42.6172,42.3341,42.4419,186774.0
2015-07-01 09:35:00,62.99,63.33,62.86,63.32,103049.0,42.4621,42.6913,42.3745,42.6846,103049.0
2015-07-01 09:40:00,63.32,63.42,63.1,63.2,112798.0,42.6846,42.752,42.5363,42.6037,112798.0
2015-07-01 09:45:00,63.2,63.39,63.08,63.26,71496.0,42.6037,42.7318,42.5228,42.6441,71496.0
2015-07-01 09:50:00,63.26,63.43,63.25,63.35,64575.0,42.6441,42.7587,42.6374,42.7048,64575.0
2015-07-01 09:55:00,63.35,63.45,63.27,63.41,76527.0,42.7048,42.7722,42.6509,42.7453,76527.0
2015-07-01 10:00:00,63.43,63.5,63.39,63.44,76777.0,42.7587,42.8059,42.7318,42.7655,76777.0
2015-07-01 10:05:00,63.43,63.44,63.31,63.38,153438.0,42.7587,42.7655,42.6779,42.725,153438.0
2015-07-01 10:10:00,63.36,63.4,63.3,63.4,45416.0,42.7116,42.7385,42.6711,42.7385,45416.0
2015-07-01 10:15:00,63.4,63.48,63.38,63.45,61856.0,42.7385,42.7924,42.725,42.7722,61856.0
2015-07-01 10:20:00,63.47,63.5,63.42,63.43,52434.0,42.7857,42.8059,42.752,42.7587,52434.0
2015-07-01 10:25:00,63.42,63.47,63.3,63.39,62888.0,42.752,42.7857,42.6711,42.7318,62888.0
2015-07-01 10:30:00,63.37,63.4,63.17,63.38,118235.0,42.7183,42.7385,42.5835,42.725,118235.0
2015-07-01 10:35:00,63.39,63.49,63.3,63.33,57166.0,42.7318,42.7992,42.6711,42.6913,57166.0
2015-07-01 10:40:00,63.34,63.47,63.33,63.47,38741.0,42.6981,42.7857,42.6913,42.7857,38741.0
2015-07-01 10:45:00,63.47,63.6,63.4,63.6,89680.0,42.7857,42.8733,42.7385,42.8733,89680.0
2015-07-01 10:50:00,63.6,63.62,63.5,63.55,113785.0,42.8733,42.8868,42.8059,42.8396,113785.0
2015-07-01 10:55:00,63.52,63.56,63.47,63.56,67524.0,42.8194,42.8464,42.7857,42.8464,67524.0
2015-07-01 11:00:00,63.58,63.64,63.47,63.64,41682.0,42.8599,42.9003,42.7857,42.9003,41682.0
2015-07-01 11:05:00,63.65,63.78,63.6,63.78,71968.0,42.907,42.9947,42.8733,42.9947,71968.0
2015-07-01 11:10:00,63.78,63.85,63.73,63.84,129690.0,42.9947,43.0419,42.961,43.0351,129690.0
2015-07-01 11:15:00,63.85,63.87,63.79,63.86,59624.0,43.0419,43.0554,43.0014,43.0486,59624.0
2015-07-01 11:20:00,63.85,63.86,63.74,63.84,139305.0,43.0419,43.0486,42.9677,43.0351,139305.0
2015-07-01 11:25:00,63.87,63.88,63.73,63.73,62799.0,43.0554,43.0621,42.961,42.961,62799.0
2015-07-01 11:30:00,63.75,63.88,63.75,63.88,40802.0,42.9745,43.0621,42.9745,43.0621,40802.0
2015-07-01 11:35:00,63.88,63.88,63.78,63.83,46714.0,43.0621,43.0621,42.9947,43.0284,46714.0
2015-07-01 11:40:00,63.82,63.83,63.74,63.75,36472.0,43.0216,43.0284,42.9677,42.9745,36472.0
2015-07-01 11:45:00,63.75,63.84,63.75,63.81,38721.0,42.9745,43.0351,42.9745,43.0149,38721.0
2015-07-01 11:50:00,63.81,63.83,63.75,63.75,37430.0,43.0149,43.0284,42.9745,42.9745,37430.0
2015-07-01 11:55:00,63.75,63.81,63.7,63.76,45825.0,42.9745,43.0149,42.9408,42.9812,45825.0
2015-07-01 12:00:00,63.76,63.83,63.71,63.83,46504.0,42.9812,43.0284,42.9475,43.0284,46504.0
2015-07-01 12:05:00,63.83,63.9,63.82,63.88,88160.0,43.0284,43.0756,43.0216,43.0621,88160.0
2015-07-01 12:10:00,63.89,64.0,63.87,63.98,67588.0,43.0688,43.143,43.0554,43.1295,67588.0
2015-07-01 12:15:00,63.96,64.13,63.96,64.12,139671.0,43.116,43.2306,43.116,43.2239,139671.0
2015-07-01 12:20:00,64.13,64.27,64.08,64.23,114018.0,43.2306,43.325,43.1969,43.298,114018.0
2015-07-01 12:25:00,64.25,64.43,64.22,64.36,121639.0,43.3115,43.4329,43.2913,43.3857,121639.0
2015-07-01 12:30:00,64.36,64.44,64.25,64.31,77556.0,43.3857,43.4396,43.3115,43.352,77556.0
2015-07-01 12:35:00,64.32,64.33,64.21,64.24,61158.0,43.3587,43.3654,43.2845,43.3048,61158.0
2015-07-01 12:40:00,64.23,64.26,64.15,64.21,101467.0,43.298,43.3183,43.2441,43.2845,101467.0
2015-07-01 12:45:00,64.22,64.38,64.21,64.34,58798.0,43.2913,43.3991,43.2845,43.3722,58798.0
2015-07-01 12:50:00,64.33,64.48,64.31,64.48,95793.0,43.3654,43.4666,43.352,43.4666,95793.0
2015-07-01 12:55:00,64.47,64.65,64.4,64.64,176175.0,43.4598,43.5812,43.4126,43.5744,176175.0
2015-07-01 13:00:00,64.63,64.75,64.36,64.54,219703.0,43.5677,43.6486,43.3857,43.507,219703.0
2015-07-01 13:05:00,64.54,64.75,64.54,64.68,110320.0,43.507,43.6486,43.507,43.6014,110320.0
2015-07-01 13:10:00,64.68,64.79,64.67,64.76,76791.0,43.6014,43.6755,43.5946,43.6553,76791.0
2015-07-01 13:15:00,64.76,64.88,64.75,64.82,83036.0,43.6553,43.7362,43.6486,43.6958,83036.0
2015-07-01 13:20:00,64.82,64.89,64.75,64.83,81462.0,43.6958,43.7429,43.6486,43.7025,81462.0
2015-07-01 13:25:00,64.83,64.94,64.66,64.68,144195.0,43.7025,43.7766,43.5879,43.6014,144195.0
2015-07-01 13:30:00,64.68,64.69,64.46,64.6,66284.0,43.6014,43.6081,43.4531,43.5475,66284.0
2015-07-01 13:35:00,64.6,64.65,64.53,64.63,69199.0,43.5475,43.5812,43.5003,43.5677,69199.0
2015-07-01 13:40:00,64.61,64.64,64.41,64.47,62074.0,43.5542,43.5744,43.4194,43.4598,62074.0
2015-07-01 13:45:00,64.48,64.54,64.44,64.51,67771.0,43.4666,43.507,43.4396,43.4868,67771.0
2015-07-01 13:50:00,64.51,64.58,64.49,64.5,45001.0,43.4868,43.534,43.4733,43.48,45001.0
2015-07-01 13:55:00,64.5,64.52,64.41,64.47,157458.0,43.48,43.4935,43.4194,43.4598,157458.0
2015-07-01 14:00:00,64.47,64.56,64.44,64.54,69746.0,43.4598,43.5205,43.4396,43.507,69746.0
2015-07-01 14:05:00,64.53,64.67,64.53,64.61,77935.0,43.5003,43.5946,43.5003,43.5542,77935.0
2015-07-01 14:10:00,64.6,64.79,64.6,64.65,72562.0,43.5475,43.6755,43.5475,43.5812,72562.0
2015-07-01 14:15:00,64.64,64.81,64.61,64.78,63494.0,43.5744,43.689,43.5542,43.6688,63494.0
2015-07-01 14:20:00,64.77,64.83,64.75,64.77,50381.0,43.6621,43.7025,43.6486,43.6621,50381.0
2015-07-01 14:25:00,64.77,64.82,64.71,64.82,52605.0,43.6621,43.6958,43.6216,43.6958,52605.0
2015-07-01 14:30:00,64.82,64.86,64.75,64.85,68125.0,43.6958,43.7227,43.6486,43.716,68125.0
2015-07-01 14:35:00,64.85,64.95,64.83,64.92,80445.0,43.716,43.7834,43.7025,43.7632,80445.0
2015-07-01 14:40:00,64.92,64.95,64.79,64.79,151530.0,43.7632,43.7834,43.6755,43.6755,151530.0
2015-07-01 14:45:00,64.8,64.95,64.74,64.92,155702.0,43.6823,43.7834,43.6418,43.7632,155702.0
2015-07-01 14:50:00,64.93,64.97,64.87,64.89,99088.0,43.7699,43.7969,43.7295,43.7429,99088.0
2015-07-01 14:55:00,64.89,64.91,64.85,64.9,103152.0,43.7429,43.7564,43.716,43.7497,103152.0
2015-07-01 15:00:00,64.9,64.95,64.81,64.88,120082.0,43.7497,43.7834,43.689,43.7362,120082.0
2015-07-01 15:05:00,64.89,64.94,64.84,64.84,71142.0,43.7429,43.7766,43.7092,43.7092,71142.0
2015-07-01 15:10:00,64.84,64.86,64.72,64.81,92009.0,43.7092,43.7227,43.6283,43.689,92009.0
2015-07-01 15:15:00,64.81,64.88,64.78,64.88,60147.0,43.689,43.7362,43.6688,43.7362,60147.0
2015-07-01 15:20:00,64.88,64.88,64.78,64.88,65989.0,43.7362,43.7362,43.6688,43.7362,65989.0
2015-07-01 15:25:00,64.88,64.9,64.83,64.85,65884.0,43.7362,43.7497,43.7025,43.716,65884.0
2015-07-01 15:30:00,64.86,64.87,64.76,64.79,82522.0,43.7227,43.7295,43.6553,43.6755,82522.0
2015-07-01 15:35:00,64.78,64.79,64.68,64.71,134243.0,43.6688,43.6755,43.6014,43.6216,134243.0
2015-07-01 15:40:00,64.7,64.8,64.69,64.79,174690.0,43.6149,43.6823,43.6081,43.6755,174690.0
2015-07-01 15:45:00,64.79,64.79,64.67,64.7,168977.0,43.6755,43.6755,43.5946,43.6149,168977.0
2015-07-01 15:50:00,64.69,64.7,64.52,64.53,271502.0,43.6081,43.6149,43.4935,43.5003,271502.0
2015-07-01 15:55:00,64.53,64.54,64.45,64.48,529218.0,43.5003,43.507,43.4463,43.4666,529218.0
2015-07-02 09:30:00,64.68,64.9,64.53,64.89,140403.0,43.6014,43.7497,43.5003,43.7429,140403.0
2015-07-02 09:35:00,64.9,64.9,64.28,64.38,128111.0,43.7497,43.7497,43.3317,43.3991,128111.0
2015-07-02 09:40:00,64.37,64.6,64.36,64.5,64011.0,43.3924,43.5475,43.3857,43.48,64011.0
2015-07-02 09:45:00,64.5,64.75,64.44,64.64,61285.0,43.48,43.6486,43.4396,43.5744,61285.0
2015-07-02 09:50:00,64.65,64.86,64.59,64.85,48771.0,43.5812,43.7227,43.5407,43.716,48771.0
2015-07-02 09:55:00,64.86,64.99,64.83,64.96,70649.0,43.7227,43.8104,43.7025,43.7901,70649.0
2015-07-02 10:00:00,64.98,65.26,64.92,65.23,179955.0,43.8036,43.9924,43.7632,43.9721,179955.0
2015-07-02 10:05:00,65.22,65.29,65.1,65.25,57817.0,43.9654,44.0126,43.8845,43.9856,57817.0
2015-07-02 10:10:00,65.28,65.49,65.28,65.42,104023.0,44.0058,44.1474,44.0058,44.1002,104023.0
2015-07-02 10:15:00,65.42,65.59,65.38,65.55,97259.0,44.1002,44.2148,44.0733,44.1879,97259.0
2015-07-02 10:20:00,65.55,65.66,65.5,65.66,53530.0,44.1879,44.262,44.1542,44.262,53530.0
2015-07-02 10:25:00,65.65,65.68,65.59,65.6,90407.0,44.2553,44.2755,44.2148,44.2216,90407.0
2015-07-02 10:30:00,65.61,65.64,65.59,65.6,63083.0,44.2283,44.2485,44.2148,44.2216,63083.0
2015-07-02 10:35:00,65.61,65.62,65.37,65.51,141882.0,44.2283,44.235,44.0665,44.1609,141882.0
2015-07-02 10:40:00,65.52,65.64,65.44,65.52,74390.0,44.1676,44.2485,44.1137,44.1676,74390.0
2015-07-02 10:45:00,65.51,65.52,65.38,65.38,33741.0,44.1609,44.1676,44.0733,44.0733,33741.0
2015-07-02 10:50:00,65.37,65.43,65.27,65.33,48837.0,44.0665,44.107,43.9991,44.0396,48837.0
2015-07-02 10:55:00,65.32,65.42,65.28,65.29,39556.0,44.0328,44.1002,44.0058,44.0126,39556.0
2015-07-02 11:00:00,65.29,65.37,65.25,65.37,37008.0,44.0126,44.0665,43.9856,44.0665,37008.0
2015-07-02 11:05:00,65.38,65.44,65.35,65.35,63100.0,44.0733,44.1137,44.053,44.053,63100.0
2015-07-02 11:10:00,65.36,65.38,65.23,65.25,48550.0,44.0598,44.0733,43.9721,43.9856,48550.0
2015-07-02 11:15:00,65.24,65.25,65.16,65.17,50648.0,43.9789,43.9856,43.925,43.9317,50648.0
2015-07-02 11:20:00,65.16,65.17,65.03,65.03,33175.0,43.925,43.9317,43.8373,43.8373,33175.0
2015-07-02 11:25:00,65.03,65.12,65.0,65.0,55491.0,43.8373,43.898,43.8171,43.8171,55491.0
2015-07-02 11:30:00,65.01,65.11,64.93,65.1,52304.0,43.8238,43.8912,43.7699,43.8845,52304.0
2015-07-02 11:35:00,65.1,65.3,65.1,65.3,42217.0,43.8845,44.0193,43.8845,44.0193,42217.0
2015-07-02 11:40:00,65.28,65.34,65.21,65.34,34700.0,44.0058,44.0463,43.9587,44.0463,34700.0
2015-07-02 11:45:00,65.35,65.41,65.22,65.37,35167.0,44.053,44.0935,43.9654,44.0665,35167.0
2015-07-02 11:50:00,65.37,65.37,65.17,65.17,26699.0,44.0665,44.0665,43.9317,43.9317,26699.0
2015-07-02 11:55:00,65.16,65.26,65.13,65.22,38410.0,43.925,43.9924,43.9047,43.9654,38410.0
2015-07-02 12:00:00,65.22,65.25,65.15,65.24,104571.0,43.9654,43.9856,43.9182,43.9789,104571.0
2015-07-02 12:05:00,65.25,65.28,65.18,65.19,69511.0,43.9856,44.0058,43.9384,43.9452,69511.0
2015-07-02 12:10:00,65.2,65.27,65.2,65.23,48036.0,43.9519,43.9991,43.9519,43.9721,48036.0
2015-07-02 12:15:00,65.23,65.25,65.09,65.1,68885.0,43.9721,43.9856,43.8778,43.8845,68885.0
2015-07-02 12:20:00,65.1,65.13,65.04,65.06,56064.0,43.8845,43.9047,43.8441,43.8575,56064.0
2015-07-02 12:25:00,65.06,65.11,65.03,65.04,61099.0,43.8575,43.8912,43.8373,43.8441,61099.0
2015-07-02 12:30:00,65.06,65.12,65.03,65.05,34388.0,43.8575,43.898,43.8373,43.8508,34388.0
2015-07-02 12:35:00,65.03,65.2,65.03,65.2,23548.0,43.8373,43.9519,43.8373,43.9519,23548.0
2015-07-02 12:40:00,65.19,65.2,65.12,65.13,18132.0,43.9452,43.9519,43.898,43.9047,18132.0
2015-07-02 12:45:00,65.12,65.16,65.07,65.15,24268.0,43.898,43.925,43.8643,43.9182,24268.0
2015-07-02 12:50:00,65.14,65.19,65.1,65.14,32225.0,43.9115,43.9452,43.8845,43.9115,32225.0
2015-07-02 12:55:00,65.15,65.28,65.15,65.26,23338.0,43.9182,44.0058,43.9182,43.9924,23338.0
2015-07-02 13:00:00,65.26,65.29,65.16,65.22,40804.0,43.9924,44.0126,43.925,43.9654,40804.0
2015-07-02 13:05:00,65.21,65.22,65.05,65.05,40438.0,43.9587,43.9654,43.8508,43.8508,40438.0
2015-07-02 13:10:00,65.06,65.11,65.05,65.1,24042.0,43.8575,43.8912,43.8508,43.8845,24042.0
2015-07-02 13:15:00,65.09,65.23,65.09,65.13,54212.0,43.8778,43.9721,43.8778,43.9047,54212.0
2015-07-02 13:20:00,65.13,65.15,65.08,65.14,25499.0,43.9047,43.9182,43.871,43.9115,25499.0
2015-07-02 13:25:00,65.14,65.19,65.11,65.13,83304.0,43.9115,43.9452,43.8912,43.9047,83304.0
2015-07-02 13:30:00,65.15,65.23,65.1,65.19,61208.0,43.9182,43.9721,43.8845,43.9452,61208.0
2015-07-02 13:35:00,65.19,65.19,65.04,65.06,49587.0,43.9452,43.9452,43.8441,43.8575,49587.0
2015-07-02 13:40:00,65.06,65.15,65.02,65.11,35681.0,43.8575,43.9182,43.8306,43.8912,35681.0
2015-07-02 13:45:00,65.11,65.12,65.0,65.01,36143.0,43.8912,43.898,43.8171,43.8238,36143.0
2015-07-02 13:50:00,65.01,65.01,64.93,64.95,41791.0,43.8238,43.8238,43.7699,43.7834,41791.0
2015-07-02 13:55:00,64.95,64.96,64.86,64.88,61806.0,43.7834,43.7901,43.7227,43.7362,61806.0
2015-07-02 14:00:00,64.87,64.97,64.86,64.97,25148.0,43.7295,43.7969,43.7227,43.7969,25148.0
2015-07-02 14:05:00,64.97,65.0,64.74,64.75,68319.0,43.7969,43.8171,43.6418,43.6486,68319.0
2015-07-02 14:10:00,64.74,64.77,64.69,64.72,56442.0,43.6418,43.6621,43.6081,43.6283,56442.0
2015-07-02 14:15:00,64.73,64.75,64.64,64.65,64760.0,43.6351,43.6486,43.5744,43.5812,64760.0
2015-07-02 14:20:00,64.66,64.68,64.58,64.67,55859.0,43.5879,43.6014,43.534,43.5946,55859.0
2015-07-02 14:25:00,64.67,64.78,64.67,64.76,72830.0,43.5946,43.6688,43.5946,43.6553,72830.0
2015-07-02 14:30:00,64.76,64.78,64.72,64.78,33765.0,43.6553,43.6688,43.6283,43.6688,33765.0
2015-07-02 14:35:00,64.78,64.78,64.69,64.69,39775.0,43.6688,43.6688,43.6081,43.6081,39775.0
2015-07-02 14:40:00,64.69,64.71,64.65,64.65,27939.0,43.6081,43.6216,43.5812,43.5812,27939.0
2015-07-02 14:45:00,64.66,64.67,64.6,64.61,44270.0,43.5879,43.5946,43.5475,43.5542,44270.0
2015-07-02 14:50:00,64.61,64.7,64.58,64.63,61861.0,43.5542,43.6149,43.534,43.5677,61861.0
2015-07-02 14:55:00,64.62,64.75,64.61,64.71,71172.0,43.5609,43.6486,43.5542,43.6216,71172.0
2015-07-02 15:00:00,64.71,64.79,64.7,64.78,47523.0,43.6216,43.6755,43.6149,43.6688,47523.0
2015-07-02 15:05:00,64.78,64.78,64.68,64.77,61802.0,43.6688,43.6688,43.6014,43.6621,61802.0
2015-07-02 15:10:00,64.77,64.79,64.73,64.77,49893.0,43.6621,43.6755,43.6351,43.6621,49893.0
2015-07-02 15:15:00,64.77,64.82,64.74,64.81,54224.0,43.6621,43.6958,43.6418,43.689,54224.0
2015-07-02 15:20:00,64.82,64.93,64.79,64.88,112390.0,43.6958,43.7699,43.6755,43.7362,112390.0
2015-07-02 15:25:00,64.89,64.89,64.76,64.81,69845.0,43.7429,43.7429,43.6553,43.689,69845.0
2015-07-02 15:30:00,64.8,64.81,64.68,64.73,67778.0,43.6823,43.689,43.6014,43.6351,67778.0
2015-07-02 15:35:00,64.72,64.85,64.71,64.8,68136.0,43.6283,43.716,43.6216,43.6823,68136.0
2015-07-02 15:40:00,64.78,64.83,64.77,64.8,70319.0,43.6688,43.7025,43.6621,43.6823,70319.0
2015-07-02 15:45:00,64.79,64.81,64.74,64.78,114152.0,43.6755,43.689,43.6418,43.6688,114152.0
2015-07-02 15:50:00,64.79,64.85,64.75,64.75,142961.0,43.6755,43.716,43.6486,43.6486,142961.0
2015-07-02 15:55:00,64.76,64.8,64.72,64.73,432251.0,43.6553,43.6823,43.6283,43.6351,432251.0
2015-07-06 09:30:00,64.14,64.68,63.6,64.26,213362.0,43.2374,43.6014,42.8733,43.3183,213362.0
2015-07-06 09:35:00,64.3,64.89,64.21,64.8,154260.0,43.3452,43.7429,43.2845,43.6823,154260.0
2015-07-06 09:40:00,64.81,65.16,64.8,65.12,84497.0,43.689,43.925,43.6823,43.898,84497.0
2015-07-06 09:45:00,65.12,65.28,65.1,65.23,84144.0,43.898,44.0058,43.8845,43.9721,84144.0
2015-07-06 09:50:00,65.22,65.56,65.21,65.24,162060.0,43.9654,44.1946,43.9587,43.9789,162060.0
2015-07-06 09:55:00,65.22,65.25,65.0,65.05,119798.0,43.9654,43.9856,43.8171,43.8508,119798.0
2015-07-06 10:00:00,65.05,65.14,65.0,65.0,183748.0,43.8508,43.9115,43.8171,43.8171,183748.0
2015-07-06 10:05:00,65.01,65.08,65.0,65.07,87196.0,43.8238,43.871,43.8171,43.8643,87196.0
2015-07-06 10:10:00,65.08,65.29,65.07,65.23,146437.0,43.871,44.0126,43.8643,43.9721,146437.0
2015-07-06 10:15:00,65.24,65.36,65.18,65.29,182362.0,43.9789,44.0598,43.9384,44.0126,182362.0
2015-07-06 10:20:00,65.3,65.4,65.23,65.34,124704.0,44.0193,44.0867,43.9721,44.0463,124704.0
2015-07-06 10:25:00,65.33,65.46,65.32,65.44,96667.0,44.0396,44.1272,44.0328,44.1137,96667.0
2015-07-06 10:30:00,65.44,65.48,65.28,65.28,107557.0,44.1137,44.1407,44.0058,44.0058,107557.0
2015-07-06 10:35:00,65.29,65.42,65.29,65.41,56089.0,44.0126,44.1002,44.0126,44.0935,56089.0
2015-07-06 10:40:00,65.4,65.43,65.34,65.39,88324.0,44.0867,44.107,44.0463,44.08,88324.0
2015-07-06 10:45:00,65.38,65.55,65.37,65.54,99156.0,44.0733,44.1879,44.0665,44.1811,99156.0
2015-07-06 10:50:00,65.54,65.7,65.51,65.69,89987.0,44.1811,44.289,44.1609,44.2822,89987.0
2015-07-06 10:55:00,65.69,65.7,65.5,65.52,62088.0,44.2822,44.289,44.1542,44.1676,62088.0
2015-07-06 11:00:00,65.52,65.58,65.45,65.5,55864.0,44.1676,44.2081,44.1204,44.1542,55864.0
2015-07-06 11:05:00,65.49,65.51,65.23,65.24,87229.0,44.1474,44.1609,43.9721,43.9789,87229.0
2015-07-06 11:10:00,65.25,65.34,65.19,65.28,28121.0,43.9856,44.0463,43.9452,44.0058,28121.0
2015-07-06 11:15:00,65.28,65.4,65.17,65.37,40464.0,44.0058,44.0867,43.9317,44.0665,40464.0
2015-07-06 11:20:00,65.36,65.48,65.33,65.46,44531.0,44.0598,44.1407,44.0396,44.1272,44531.0
2015-07-06 11:25:00,65.45,65.51,65.44,65.47,58898.0,44.1204,44.1609,44.1137,44.1339,58898.0
2015-07-06 11:30:00,65.48,65.51,65.35,65.47,72541.0,44.1407,44.1609,44.053,44.1339,72541.0
2015-07-06 11:35:00,65.47,65.53,65.46,65.48,85356.0,44.1339,44.1744,44.1272,44.1407,85356.0
2015-07-06 11:40:00,65.48,65.51,65.3,65.31,71493.0,44.1407,44.1609,44.0193,44.0261,71493.0
2015-07-06 11:45:00,65.3,65.48,65.29,65.48,41389.0,44.0193,44.1407,44.0126,44.1407,41389.0
2015-07-06 11:50:00,65.47,65.51,65.38,65.45,69843.0,44.1339,44.1609,44.0733,44.1204,69843.0
2015-07-06 11:55:00,65.44,65.51,65.43,65.47,62406.0,44.1137,44.1609,44.107,44.1339,62406.0
2015-07-06 12:00:00,65.46,65.51,65.4,65.48,84329.0,44.1272,44.1609,44.0867,44.1407,84329.0
2015-07-06 12:05:00,65.49,65.51,65.43,65.45,43586.0,44.1474,44.1609,44.107,44.1204,43586.0
2015-07-06 12:10:00,65.45,65.52,65.45,65.48,69545.0,44.1204,44.1676,44.1204,44.1407,69545.0
2015-07-06 12:15:00,65.48,65.51,65.42,65.43,49981.0,44.1407,44.1609,44.1002,44.107,49981.0
2015-07-06 12:20:00,65.43,65.5,65.43,65.46,40129.0,44.107,44.1542,44.107,44.1272,40129.0
2015-07-06 12:25:00,65.47,65.51,65.45,65.47,45976.0,44.1339,44.1609,44.1204,44.1339,45976.0
2015-07-06 12:30:00,65.47,65.48,65.4,65.4,49020.0,44.1339,44.1407,44.0867,44.0867,49020.0
2015-07-06 12:35:00,65.41,65.45,65.28,65.28,37599.0,44.0935,44.1204,44.0058,44.0058,37599.0
2015-07-06 12:40:00,65.28,65.3,65.19,65.2,39945.0,44.0058,44.0193,43.9452,43.9519,39945.0
2015-07-06 12:45:00,65.18,65.26,65.15,65.15,41725.0,43.9384,43.9924,43.9182,43.9182,41725.0
2015-07-06 12:50:00,65.15,65.15,65.04,65.05,80034.0,43.9182,43.9182,43.8441,43.8508,80034.0
2015-07-06 12:55:00,65.05,65.1,65.04,65.09,60500.0,43.8508,43.8845,43.8441,43.8778,60500.0
2015-07-06 13:00:00,65.1,65.11,65.02,65.07,61043.0,43.8845,43.8912,43.8306,43.8643,61043.0
2015-07-06 13:05:00,65.08,65.22,65.06,65.19,36292.0,43.871,43.9654,43.8575,43.9452,36292.0
2015-07-06 13:10:00,65.19,65.25,65.19,65.24,17636.0,43.9452,43.9856,43.9452,43.9789,17636.0
2015-07-06 13:15:00,65.24,65.25,65.12,65.13,49632.0,43.9789,43.9856,43.898,43.9047,49632.0
2015-07-06 13:20:00,65.12,65.17,65.09,65.13,22514.0,43.898,43.9317,43.8778,43.9047,22514.0
2015-07-06 13:25:00,65.13,65.17,65.08,65.13,30903.0,43.9047,43.9317,43.871,43.9047,30903.0
2015-07-06 13:30:00,65.13,65.13,65.03,65.12,47194.0,43.9047,43.9047,43.8373,43.898,47194.0
2015-07-06 13:35:00,65.13,65.23,65.12,65.23,60617.0,43.9047,43.9721,43.898,43.9721,60617.0
2015-07-06 13:40:00,65.23,65.27,65.21,65.26,62130.0,43.9721,43.9991,43.9587,43.9924,62130.0
2015-07-06 13:45:00,65.26,65.27,65.19,65.21,49616.0,43.9924,43.9991,43.9452,43.9587,49616.0
2015-07-06 13:50:00,65.21,65.39,65.19,65.36,46914.0,43.9587,44.08,43.9452,44.0598,46914.0
2015-07-06 13:55:00,65.35,65.38,65.29,65.31,20371.0,44.053,44.0733,44.0126,44.0261,20371.0
2015-07-06 14:00:00,65.31,65.31,65.14,65.21,34507.0,44.0261,44.0261,43.9115,43.9587,34507.0
2015-07-06 14:05:00,65.21,65.32,65.21,65.31,48369.0,43.9587,44.0328,43.9587,44.0261,48369.0
2015-07-06 14:10:00,65.32,65.44,65.28,65.41,47782.0,44.0328,44.1137,44.0058,44.0935,47782.0
2015-07-06 14:15:00,65.41,65.44,65.34,65.37,91737.0,44.0935,44.1137,44.0463,44.0665,91737.0
2015-07-06 14:20:00,65.37,65.4,65.32,65.37,38094.0,44.0665,44.0867,44.0328,44.0665,38094.0
2015-07-06 14:25:00,65.35,65.38,65.23,65.27,57339.0,44.053,44.0733,43.9721,43.9991,57339.0
2015-07-06 14:30:00,65.27,65.34,65.22,65.29,68264.0,43.9991,44.0463,43.9654,44.0126,68264.0
2015-07-06 14:35:00,65.29,65.31,65.04,65.08,212454.0,44.0126,44.0261,43.8441,43.871,212454.0
2015-07-06 14:40:00,65.08,65.11,65.03,65.09,56294.0,43.871,43.8912,43.8373,43.8778,56294.0
2015-07-06 14:45:00,65.09,65.22,65.09,65.22,64264.0,43.8778,43.9654,43.8778,43.9654,64264.0
2015-07-06 14:50:00,65.23,65.23,65.12,65.14,70159.0,43.9721,43.9721,43.898,43.9115,70159.0
2015-07-06 14:55:00,65.14,65.2,65.09,65.19,85926.0,43.9115,43.9519,43.8778,43.9452,85926.0
2015-07-06 15:00:00,65.19,65.35,65.18,65.33,63964.0,43.9452,44.053,43.9384,44.0396,63964.0
2015-07-06 15:05:00,65.32,65.48,65.32,65.47,70236.0,44.0328,44.1407,44.0328,44.1339,70236.0
2015-07-06 15:10:00,65.48,65.5,65.42,65.48,96371.0,44.1407,44.1542,44.1002,44.1407,96371.0
2015-07-06 15:15:00,65.47,65.57,65.46,65.5,99933.0,44.1339,44.2013,44.1272,44.1542,99933.0
2015-07-06 15:20:00,65.51,65.56,65.4,65.44,91344.0,44.1609,44.1946,44.0867,44.1137,91344.0
2015-07-06 15:25:00,65.45,65.51,65.28,65.28,133121.0,44.1204,44.1609,44.0058,44.0058,133121.0
2015-07-06 15:30:00,65.29,65.34,65.25,65.26,173335.0,44.0126,44.0463,43.9856,43.9924,173335.0
2015-07-06 15:35:00,65.25,65.35,65.22,65.31,117047.0,43.9856,44.053,43.9654,44.0261,117047.0
2015-07-06 15:40:00,65.31,65.32,65.09,65.11,154150.0,44.0261,44.0328,43.8778,43.8912,154150.0
2015-07-06 15:45:00,65.12,65.3,65.11,65.27,169724.0,43.898,44.0193,43.8912,43.9991,169724.0
2015-07-06 15:50:00,65.27,65.32,65.21,65.27,171222.0,43.9991,44.0328,43.9587,43.9991,171222.0
2015-07-06 15:55:00,65.27,65.33,65.21,65.33,259110.0,43.9991,44.0396,43.9587,44.0396,259110.0
2015-07-07 09:30:00,65.37,66.0,65.37,65.84,187576.0,44.0665,44.4912,44.0665,44.3833,187576.0
2015-07-07 09:35:00,65.84,66.14,65.73,65.8,304932.0,44.3833,44.5856,44.3092,44.3564,304932.0
2015-07-07 09:40:00,65.8,65.88,65.58,65.58,150719.0,44.3564,44.4103,44.2081,44.2081,150719.0
2015-07-07 09:45:00,65.62,65.64,65.44,65.48,130977.0,44.235,44.2485,44.1137,44.1407,130977.0
2015-07-07 09:50:00,65.46,65.52,65.29,65.49,117588.0,44.1272,44.1676,44.0126,44.1474,117588.0
2015-07-07 09:55:00,65.47,65.59,65.42,65.48,150128.0,44.1339,44.2148,44.1002,44.1407,150128.0
2015-07-07 10:00:00,65.48,65.82,65.46,65.73,135898.0,44.1407,44.3699,44.1272,44.3092,135898.0
2015-07-07 10:05:00,65.74,65.78,65.56,65.77,140989.0,44.3159,44.3429,44.1946,44.3362,140989.0
2015-07-07 10:10:00,65.78,65.85,65.67,65.73,286920.0,44.3429,44.3901,44.2687,44.3092,286920.0
2015-07-07 10:15:00,65.72,65.72,65.55,65.61,65454.0,44.3025,44.3025,44.1879,44.2283,65454.0
2015-07-07 10:20:00,65.6,65.61,65.46,65.55,78641.0,44.2216,44.2283,44.1272,44.1879,78641.0
2015-07-07 10:25:00,65.54,65.55,64.94,64.96,153198.0,44.1811,44.1879,43.7766,43.7901,153198.0
2015-07-07 10:30:00,64.98,65.16,64.86,65.12,277170.0,43.8036,43.925,43.7227,43.898,277170.0
2015-07-07 10:35:00,65.12,65.13,64.78,64.85,116825.0,43.898,43.9047,43.6688,43.716,116825.0
2015-07-07 10:40:00,64.83,64.83,64.59,64.66,77131.0,43.7025,43.7025,43.5407,43.5879,77131.0
2015-07-07 10:45:00,64.67,64.74,64.61,64.71,79371.0,43.5946,43.6418,43.5542,43.6216,79371.0
2015-07-07 10:50:00,64.71,64.83,64.66,64.81,55212.0,43.6216,43.7025,43.5879,43.689,55212.0
2015-07-07 10:55:00,64.82,64.83,64.62,64.63,61530.0,43.6958,43.7025,43.5609,43.5677,61530.0
2015-07-07 11:00:00,64.63,64.64,64.45,64.47,57419.0,43.5677,43.5744,43.4463,43.4598,57419.0
2015-07-07 11:05:00,64.46,64.54,64.31,64.54,55742.0,43.4531,43.507,43.352,43.507,55742.0
2015-07-07 11:10:00,64.52,64.67,64.52,64.53,63301.0,43.4935,43.5946,43.4935,43.5003,63301.0
2015-07-07 11:15:00,64.52,64.64,64.46,64.48,63577.0,43.4935,43.5744,43.4531,43.4666,63577.0
2015-07-07 11:20:00,64.49,64.51,64.44,64.45,49123.0,43.4733,43.4868,43.4396,43.4463,49123.0
2015-07-07 11:25:00,64.45,64.45,64.26,64.3,70621.0,43.4463,43.4463,43.3183,43.3452,70621.0
2015-07-07 11:30:00,64.29,64.3,64.07,64.11,100205.0,43.3385,43.3452,43.1902,43.2171,100205.0
2015-07-07 11:35:00,64.07,64.08,63.85,64.04,149200.0,43.1902,43.1969,43.0419,43.17,149200.0
2015-07-07 11:40:00,64.03,64.5,64.02,64.48,85267.0,43.1632,43.48,43.1565,43.4666,85267.0
2015-07-07 11:45:00,64.47,64.51,64.41,64.44,54592.0,43.4598,43.4868,43.4194,43.4396,54592.0
2015-07-07 11:50:00,64.44,64.53,64.42,64.49,76386.0,43.4396,43.5003,43.4261,43.4733,76386.0
2015-07-07 11:55:00,64.49,64.68,64.49,64.63,116222.0,43.4733,43.6014,43.4733,43.5677,116222.0
2015-07-07 12:00:00,64.62,64.62,64.49,64.52,87519.0,43.5609,43.5609,43.4733,43.4935,87519.0
2015-07-07 12:05:00,64.52,64.59,64.47,64.56,56632.0,43.4935,43.5407,43.4598,43.5205,56632.0
2015-07-07 12:10:00,64.57,64.57,64.22,64.24,122068.0,43.5272,43.5272,43.2913,43.3048,122068.0
2015-07-07 12:15:00,64.23,64.27,64.19,64.24,97347.0,43.298,43.325,43.2711,43.3048,97347.0
2015-07-07 12:20:00,64.24,64.43,64.23,64.27,109032.0,43.3048,43.4329,43.298,43.325,109032.0
2015-07-07 12:25:00,64.26,64.37,64.21,64.37,125902.0,43.3183,43.3924,43.2845,43.3924,125902.0
2015-07-07 12:30:00,64.39,64.5,64.31,64.48,111692.0,43.4059,43.48,43.352,43.4666,111692.0
2015-07-07 12:35:00,64.49,64.53,64.36,64.52,68866.0,43.4733,43.5003,43.3857,43.4935,68866.0
2015-07-07 12:40:00,64.54,64.69,64.52,64.64,92931.0,43.507,43.6081,43.4935,43.5744,92931.0
2015-07-07 12:45:00,64.65,64.82,64.61,64.66,94349.0,43.5812,43.6958,43.5542,43.5879,94349.0
2015-07-07 12:50:00,64.65,64.72,64.62,64.7,134695.0,43.5812,43.6283,43.5609,43.6149,134695.0
2015-07-07 12:55:00,64.71,64.79,64.65,64.78,177034.0,43.6216,43.6755,43.5812,43.6688,177034.0
2015-07-07 13:00:00,64.78,64.89,64.77,64.89,101890.0,43.6688,43.7429,43.6621,43.7429,101890.0
2015-07-07 13:05:00,64.89,64.9,64.6,64.65,112398.0,43.7429,43.7497,43.5475,43.5812,112398.0
2015-07-07 13:10:00,64.64,64.67,64.52,64.53,153359.0,43.5744,43.5946,43.4935,43.5003,153359.0
2015-07-07 13:15:00,64.54,64.55,64.33,64.41,158085.0,43.507,43.5137,43.3654,43.4194,158085.0
2015-07-07 13:20:00,64.41,64.55,64.4,64.5,60021.0,43.4194,43.5137,43.4126,43.48,60021.0
2015-07-07 13:25:00,64.5,64.55,64.4,64.55,68883.0,43.48,43.5137,43.4126,43.5137,68883.0
2015-07-07 13:30:00,64.55,64.55,64.38,64.51,116758.0,43.5137,43.5137,43.3991,43.4868,116758.0
2015-07-07 13:35:00,64.52,64.56,64.46,64.5,146046.0,43.4935,43.5205,43.4531,43.48,146046.0
2015-07-07 13:40:00,64.49,64.58,64.47,64.57,87062.0,43.4733,43.534,43.4598,43.5272,87062.0
2015-07-07 13:45:00,64.57,64.63,64.48,64.5,119634.0,43.5272,43.5677,43.4666,43.48,119634.0
2015-07-07 13:50:00,64.49,64.55,64.45,64.45,66518.0,43.4733,43.5137,43.4463,43.4463,66518.0
2015-07-07 13:55:00,64.46,64.61,64.44,64.59,98402.0,43.4531,43.5542,43.4396,43.5407,98402.0
2015-07-07 14:00:00,64.6,64.75,64.6,64.74,90421.0,43.5475,43.6486,43.5475,43.6418,90421.0
2015-07-07 14:05:00,64.74,64.75,64.47,64.5,145564.0,43.6418,43.6486,43.4598,43.48,145564.0
2015-07-07 14:10:00,64.5,64.5,64.43,64.45,157159.0,43.48,43.48,43.4329,43.4463,157159.0
2015-07-07 14:15:00,64.45,64.45,64.35,64.39,103822.0,43.4463,43.4463,43.3789,43.4059,103822.0
2015-07-07 14:20:00,64.39,64.45,64.36,64.41,80136.0,43.4059,43.4463,43.3857,43.4194,80136.0
2015-07-07 14:25:00,64.42,64.53,64.38,64.53,52007.0,43.4261,43.5003,43.3991,43.5003,52007.0
2015-07-07 14:30:00,64.54,64.6,64.53,64.55,62068.0,43.507,43.5475,43.5003,43.5137,62068.0
2015-07-07 14:35:00,64.54,64.6,64.5,64.58,86526.0,43.507,43.5475,43.48,43.534,86526.0
2015-07-07 14:40:00,64.58,64.88,64.58,64.88,108865.0,43.534,43.7362,43.534,43.7362,108865.0
2015-07-07 14:45:00,64.88,64.89,64.74,64.78,70629.0,43.7362,43.7429,43.6418,43.6688,70629.0
2015-07-07 14:50:00,64.79,64.86,64.73,64.84,75784.0,43.6755,43.7227,43.6351,43.7092,75784.0
2015-07-07 14:55:00,64.85,65.03,64.84,65.0,106242.0,43.716,43.8373,43.7092,43.8171,106242.0
2015-07-07 15:00:00,65.01,65.16,65.0,65.03,92175.0,43.8238,43.925,43.8171,43.8373,92175.0
2015-07-07 15:05:00,65.04,65.05,64.91,64.94,101960.0,43.8441,43.8508,43.7564,43.7766,101960.0
2015-07-07 15:10:00,64.94,64.98,64.89,64.93,119083.0,43.7766,43.8036,43.7429,43.7699,119083.0
2015-07-07 15:15:00,64.93,65.03,64.89,64.99,111117.0,43.7699,43.8373,43.7429,43.8104,111117.0
2015-07-07 15:20:00,64.99,65.13,64.98,65.07,138405.0,43.8104,43.9047,43.8036,43.8643,138405.0
2015-07-07 15:25:00,65.07,65.18,65.06,65.14,94252.0,43.8643,43.9384,43.8575,43.9115,94252.0
2015-07-07 15:30:00,65.14,65.14,65.04,65.08,113035.0,43.9115,43.9115,43.8441,43.871,113035.0
2015-07-07 15:35:00,65.09,65.09,64.96,64.97,129693.0,43.8778,43.8778,43.7901,43.7969,129693.0
2015-07-07 15:40:00,64.96,65.01,64.95,65.0,301844.0,43.7901,43.8238,43.7834,43.8171,301844.0
2015-07-07 15:45:00,65.0,65.02,64.72,64.75,360737.0,43.8171,43.8306,43.6283,43.6486,360737.0
2015-07-07 15:50:00,64.75,64.87,64.73,64.85,352761.0,43.6486,43.7295,43.6351,43.716,352761.0
2015-07-07 15:55:00,64.85,64.85,64.6,64.65,525106.0,43.716,43.716,43.5475,43.5812,525106.0
2015-07-08 09:30:00,64.06,65.48,64.06,65.12,201406.0,43.1834,44.1407,43.1834,43.898,201406.0
2015-07-08 09:35:00,65.15,65.15,64.56,64.77,185218.0,43.9182,43.9182,43.5205,43.6621,185218.0
2015-07-08 09:40:00,64.83,65.17,64.77,65.14,108970.0,43.7025,43.9317,43.6621,43.9115,108970.0
2015-07-08 09:45:00,65.14,65.17,64.96,65.14,113736.0,43.9115,43.9317,43.7901,43.9115,113736.0
2015-07-08 09:50:00,65.17,65.27,65.07,65.18,85754.0,43.9317,43.9991,43.8643,43.9384,85754.0
2015-07-08 09:55:00,65.14,65.2,65.0,65.13,65533.0,43.9115,43.9519,43.8171,43.9047,65533.0
2015-07-08 10:00:00,65.13,65.18,64.73,64.74,87898.0,43.9047,43.9384,43.6351,43.6418,87898.0
2015-07-08 10:05:00,64.73,64.89,64.68,64.82,135602.0,43.6351,43.7429,43.6014,43.6958,135602.0
2015-07-08 10:10:00,64.84,64.86,64.72,64.85,80320.0,43.7092,43.7227,43.6283,43.716,80320.0
2015-07-08 10:15:00,64.84,64.84,64.61,64.74,107713.0,43.7092,43.7092,43.5542,43.6418,107713.0
2015-07-08 10:20:00,64.73,64.81,64.67,64.77,53028.0,43.6351,43.689,43.5946,43.6621,53028.0
2015-07-08 10:25:00,64.76,64.87,64.68,64.71,88944.0,43.6553,43.7295,43.6014,43.6216,88944.0
2015-07-08 10:30:00,64.71,64.71,63.93,63.99,244464.0,43.6216,43.6216,43.0958,43.1362,244464.0
2015-07-08 10:35:00,63.97,64.0,63.78,63.86,168304.0,43.1228,43.143,42.9947,43.0486,168304.0
2015-07-08 10:40:00,63.85,64.14,63.81,64.09,128539.0,43.0419,43.2374,43.0149,43.2037,128539.0
2015-07-08 10:45:00,64.08,64.3,64.07,64.29,108304.0,43.1969,43.3452,43.1902,43.3385,108304.0
2015-07-08 10:50:00,64.3,64.54,64.3,64.47,77289.0,43.3452,43.507,43.3452,43.4598,77289.0
2015-07-08 10:55:00,64.47,64.47,64.15,64.16,126399.0,43.4598,43.4598,43.2441,43.2508,126399.0
2015-07-08 11:00:00,64.16,64.33,64.05,64.33,105428.0,43.2508,43.3654,43.1767,43.3654,105428.0
2015-07-08 11:05:00,64.32,64.39,64.25,64.28,61506.0,43.3587,43.4059,43.3115,43.3317,61506.0
2015-07-08 11:10:00,64.26,64.26,64.03,64.03,68343.0,43.3183,43.3183,43.1632,43.1632,68343.0
2015-07-08 11:15:00,64.03,64.19,64.02,64.14,56857.0,43.1632,43.2711,43.1565,43.2374,56857.0
2015-07-08 11:20:00,64.14,64.17,64.04,64.04,55084.0,43.2374,43.2576,43.17,43.17,55084.0
2015-07-08 11:25:00,64.04,64.16,64.04,64.06,53426.0,43.17,43.2508,43.17,43.1834,53426.0
2015-07-08 11:30:00,64.05,64.12,64.02,64.09,51111.0,43.1767,43.2239,43.1565,43.2037,51111.0
2015-07-08 11:35:00,64.08,64.16,64.05,64.15,26988.0,43.1969,43.2508,43.1767,43.2441,26988.0
2015-07-08 11:40:00,64.14,64.15,63.94,64.0,57037.0,43.2374,43.2441,43.1025,43.143,57037.0
2015-07-08 11:45:00,64.0,64.03,63.83,63.85,59010.0,43.143,43.1632,43.0284,43.0419,59010.0
2015-07-08 11:50:00,63.83,63.87,63.76,63.8,46562.0,43.0284,43.0554,42.9812,43.0082,46562.0
2015-07-08 11:55:00,63.8,63.86,63.64,63.85,42656.0,43.0082,43.0486,42.9003,43.0419,42656.0
2015-07-08 12:00:00,63.86,63.91,63.75,63.86,40814.0,43.0486,43.0823,42.9745,43.0486,40814.0
2015-07-08 12:05:00,63.86,63.95,63.85,63.89,33445.0,43.0486,43.1093,43.0419,43.0688,33445.0
2015-07-08 12:10:00,63.89,63.89,63.66,63.69,50451.0,43.0688,43.0688,42.9138,42.934,50451.0
2015-07-08 12:15:00,63.69,63.69,63.57,63.69,39582.0,42.934,42.934,42.8531,42.934,39582.0
2015-07-08 12:20:00,63.69,63.78,63.62,63.77,52897.0,42.934,42.9947,42.8868,42.9879,52897.0
2015-07-08 12:25:00,63.77,63.78,63.66,63.66,49796.0,42.9879,42.9947,42.9138,42.9138,49796.0
2015-07-08 12:30:00,63.66,63.67,63.56,63.64,47703.0,42.9138,42.9205,42.8464,42.9003,47703.0
2015-07-08 12:35:00,63.64,63.78,63.6,63.72,32975.0,42.9003,42.9947,42.8733,42.9542,32975.0
2015-07-08 12:40:00,63.72,63.72,63.57,63.58,34031.0,42.9542,42.9542,42.8531,42.8599,34031.0
2015-07-08 12:45:00,63.58,63.59,63.56,63.57,34737.0,42.8599,42.8666,42.8464,42.8531,34737.0
2015-07-08 12:50:00,63.56,63.67,63.51,63.67,42748.0,42.8464,42.9205,42.8127,42.9205,42748.0
2015-07-08 12:55:00,63.66,63.67,63.6,63.6,78052.0,42.9138,42.9205,42.8733,42.8733,78052.0
2015-07-08 13:00:00,63.6,63.63,63.49,63.49,52351.0,42.8733,42.8936,42.7992,42.7992,52351.0
2015-07-08 13:05:00,63.49,63.52,63.36,63.46,95450.0,42.7992,42.8194,42.7116,42.779,95450.0
2015-07-08 13:10:00,63.43,63.51,63.36,63.43,173668.0,42.7587,42.8127,42.7116,42.7587,173668.0
2015-07-08 13:15:00,63.44,63.71,63.44,63.67,60389.0,42.7655,42.9475,42.7655,42.9205,60389.0
2015-07-08 13:20:00,63.68,63.73,63.61,63.71,50021.0,42.9273,42.961,42.8801,42.9475,50021.0
2015-07-08 13:25:00,63.71,63.86,63.7,63.86,28395.0,42.9475,43.0486,42.9408,43.0486,28395.0
2015-07-08 13:30:00,63.86,63.86,63.74,63.82,38905.0,43.0486,43.0486,42.9677,43.0216,38905.0
2015-07-08 13:35:00,63.82,63.94,63.82,63.93,61409.0,43.0216,43.1025,43.0216,43.0958,61409.0
2015-07-08 13:40:00,63.93,63.94,63.86,63.93,92545.0,43.0958,43.1025,43.0486,43.0958,92545.0
2015-07-08 13:45:00,63.94,63.97,63.89,63.97,48558.0,43.1025,43.1228,43.0688,43.1228,48558.0
2015-07-08 13:50:00,63.96,63.98,63.89,63.93,23557.0,43.116,43.1295,43.0688,43.0958,23557.0
2015-07-08 13:55:00,63.94,63.98,63.93,63.95,47184.0,43.1025,43.1295,43.0958,43.1093,47184.0
2015-07-08 14:00:00,63.95,64.02,63.88,63.89,108722.0,43.1093,43.1565,43.0621,43.0688,108722.0
2015-07-08 14:05:00,63.93,64.11,63.87,63.96,64839.0,43.0958,43.2171,43.0554,43.116,64839.0
2015-07-08 14:10:00,63.95,63.99,63.91,63.96,37327.0,43.1093,43.1362,43.0823,43.116,37327.0
2015-07-08 14:15:00,63.94,64.04,63.76,63.79,62510.0,43.1025,43.17,42.9812,43.0014,62510.0
2015-07-08 14:20:00,63.78,63.86,63.76,63.81,33533.0,42.9947,43.0486,42.9812,43.0149,33533.0
2015-07-08 14:25:00,63.8,63.87,63.75,63.87,51987.0,43.0082,43.0554,42.9745,43.0554,51987.0
2015-07-08 14:30:00,63.86,63.87,63.7,63.72,45102.0,43.0486,43.0554,42.9408,42.9542,45102.0
2015-07-08 14:35:00,63.7,63.7,63.61,63.66,66312.0,42.9408,42.9408,42.8801,42.9138,66312.0
2015-07-08 14:40:00,63.65,63.71,63.59,63.59,46131.0,42.907,42.9475,42.8666,42.8666,46131.0
2015-07-08 14:45:00,63.59,63.65,63.37,63.38,71716.0,42.8666,42.907,42.7183,42.725,71716.0
2015-07-08 14:50:00,63.36,63.51,63.36,63.48,46223.0,42.7116,42.8127,42.7116,42.7924,46223.0
2015-07-08 14:55:00,63.48,63.65,63.48,63.55,46806.0,42.7924,42.907,42.7924,42.8396,46806.0
2015-07-08 15:00:00,63.56,63.7,63.56,63.62,103380.0,42.8464,42.9408,42.8464,42.8868,103380.0
2015-07-08 15:05:00,63.62,63.8,63.61,63.76,66103.0,42.8868,43.0082,42.8801,42.9812,66103.0
2015-07-08 15:10:00,63.77,64.04,63.77,64.03,80728.0,42.9879,43.17,42.9879,43.1632,80728.0
2015-07-08 15:15:00,64.03,64.06,63.87,63.88,100174.0,43.1632,43.1834,43.0554,43.0621,100174.0
2015-07-08 15:20:00,63.89,63.9,63.76,63.79,67985.0,43.0688,43.0756,42.9812,43.0014,67985.0
2015-07-08 15:25:00,63.79,63.83,63.58,63.58,109245.0,43.0014,43.0284,42.8599,42.8599,109245.0
2015-07-08 15:30:00,63.58,63.8,63.57,63.76,105901.0,42.8599,43.0082,42.8531,42.9812,105901.0
2015-07-08 15:35:00,63.76,63.87,63.73,63.87,94957.0,42.9812,43.0554,42.961,43.0554,94957.0
2015-07-08 15:40:00,63.87,64.06,63.82,64.03,137831.0,43.0554,43.1834,43.0216,43.1632,137831.0
2015-07-08 15:45:00,64.04,64.08,63.96,64.08,178004.0,43.17,43.1969,43.116,43.1969,178004.0
2015-07-08 15:50:00,64.08,64.08,64.05,64.06,130775.0,43.1969,43.1969,43.1767,43.1834,130775.0
2015-07-08 15:55:00,64.06,64.07,63.93,63.96,278350.0,43.1834,43.1902,43.0958,43.116,278350.0
2015-07-09 09:30:00,64.55,64.8,64.52,64.7,125675.0,43.5137,43.6823,43.4935,43.6149,125675.0
2015-07-09 09:35:00,64.69,64.7,64.47,64.55,125379.0,43.6081,43.6149,43.4598,43.5137,125379.0
2015-07-09 09:40:00,64.55,64.6,64.45,64.5,98906.0,43.5137,43.5475,43.4463,43.48,98906.0
2015-07-09 09:45:00,64.48,64.59,64.15,64.17,76314.0,43.4666,43.5407,43.2441,43.2576,76314.0
2015-07-09 09:50:00,64.19,64.55,64.19,64.48,63846.0,43.2711,43.5137,43.2711,43.4666,63846.0
2015-07-09 09:55:00,64.48,64.59,64.33,64.52,139843.0,43.4666,43.5407,43.3654,43.4935,139843.0
2015-07-09 10:00:00,64.52,64.67,64.48,64.52,90081.0,43.4935,43.5946,43.4666,43.4935,90081.0
2015-07-09 10:05:00,64.52,64.56,64.33,64.36,70047.0,43.4935,43.5205,43.3654,43.3857,70047.0
2015-07-09 10:10:00,64.35,64.41,64.22,64.28,70354.0,43.3789,43.4194,43.2913,43.3317,70354.0
2015-07-09 10:15:00,64.29,64.31,64.13,64.15,68445.0,43.3385,43.352,43.2306,43.2441,68445.0
2015-07-09 10:20:00,64.15,64.16,63.97,63.98,66870.0,43.2441,43.2508,43.1228,43.1295,66870.0
2015-07-09 10:25:00,63.97,64.01,63.85,63.88,68333.0,43.1228,43.1497,43.0419,43.0621,68333.0
2015-07-09 10:30:00,63.87,64.08,63.87,64.08,50005.0,43.0554,43.1969,43.0554,43.1969,50005.0
2015-07-09 10:35:00,64.08,64.11,64.02,64.04,49783.0,43.1969,43.2171,43.1565,43.17,49783.0
2015-07-09 10:40:00,64.04,64.19,63.94,64.19,50601.0,43.17,43.2711,43.1025,43.2711,50601.0
2015-07-09 10:45:00,64.19,64.28,64.18,64.27,26144.0,43.2711,43.3317,43.2643,43.325,26144.0
2015-07-09 10:50:00,64.28,64.43,64.25,64.39,35212.0,43.3317,43.4329,43.3115,43.4059,35212.0
2015-07-09 10:55:00,64.4,64.45,64.35,64.38,46543.0,43.4126,43.4463,43.3789,43.3991,46543.0
2015-07-09 11:00:00,64.39,64.46,64.36,64.44,54483.0,43.4059,43.4531,43.3857,43.4396,54483.0
2015-07-09 11:05:00,64.45,64.45,64.29,64.31,62176.0,43.4463,43.4463,43.3385,43.352,62176.0
2015-07-09 11:10:00,64.32,64.37,64.26,64.26,47692.0,43.3587,43.3924,43.3183,43.3183,47692.0
2015-07-09 11:15:00,64.27,64.33,64.23,64.28,39645.0,43.325,43.3654,43.298,43.3317,39645.0
2015-07-09 11:20:00,64.3,64.3,64.16,64.28,40317.0,43.3452,43.3452,43.2508,43.3317,40317.0
2015-07-09 11:25:00,64.28,64.29,64.14,64.16,31698.0,43.3317,43.3385,43.2374,43.2508,31698.0
2015-07-09 11:30:00,64.15,64.17,64.06,64.12,34501.0,43.2441,43.2576,43.1834,43.2239,34501.0
2015-07-09 11:35:00,64.11,64.22,64.07,64.15,85941.0,43.2171,43.2913,43.1902,43.2441,85941.0
2015-07-09 11:40:00,64.15,64.2,64.11,64.15,30761.0,43.2441,43.2778,43.2171,43.2441,30761.0
2015-07-09 11:45:00,64.14,64.16,64.11,64.12,33146.0,43.2374,43.2508,43.2171,43.2239,33146.0
2015-07-09 11:50:00,64.13,64.2,64.13,64.17,34738.0,43.2306,43.2778,43.2306,43.2576,34738.0
2015-07-09 11:55:00,64.16,64.17,64.06,64.06,29640.0,43.2508,43.2576,43.1834,43.1834,29640.0
2015-07-09 12:00:00,64.05,64.19,64.02,64.13,53412.0,43.1767,43.2711,43.1565,43.2306,53412.0
2015-07-09 12:05:00,64.13,64.13,64.03,64.09,33685.0,43.2306,43.2306,43.1632,43.2037,33685.0
2015-07-09 12:10:00,64.08,64.17,64.06,64.15,26158.0,43.1969,43.2576,43.1834,43.2441,26158.0
2015-07-09 12:15:00,64.15,64.27,64.1,64.27,31112.0,43.2441,43.325,43.2104,43.325,31112.0
2015-07-09 12:20:00,64.25,64.26,64.15,64.19,20904.0,43.3115,43.3183,43.2441,43.2711,20904.0
2015-07-09 12:25:00,64.19,64.35,64.19,64.33,49819.0,43.2711,43.3789,43.2711,43.3654,49819.0
2015-07-09 12:30:00,64.33,64.44,64.32,64.41,45912.0,43.3654,43.4396,43.3587,43.4194,45912.0
2015-07-09 12:35:00,64.4,64.4,64.32,64.33,37231.0,43.4126,43.4126,43.3587,43.3654,37231.0
2015-07-09 12:40:00,64.33,64.41,64.32,64.33,51403.0,43.3654,43.4194,43.3587,43.3654,51403.0
2015-07-09 12:45:00,64.34,64.47,64.33,64.45,58629.0,43.3722,43.4598,43.3654,43.4463,58629.0
2015-07-09 12:50:00,64.46,64.49,64.4,64.48,42512.0,43.4531,43.4733,43.4126,43.4666,42512.0
2015-07-09 12:55:00,64.48,64.5,64.38,64.39,49977.0,43.4666,43.48,43.3991,43.4059,49977.0
2015-07-09 13:00:00,64.4,64.43,64.35,64.39,40892.0,43.4126,43.4329,43.3789,43.4059,40892.0
2015-07-09 13:05:00,64.4,64.43,64.32,64.35,31432.0,43.4126,43.4329,43.3587,43.3789,31432.0
2015-07-09 13:10:00,64.36,64.42,64.35,64.41,25806.0,43.3857,43.4261,43.3789,43.4194,25806.0
2015-07-09 13:15:00,64.42,64.45,64.33,64.34,40989.0,43.4261,43.4463,43.3654,43.3722,40989.0
2015-07-09 13:20:00,64.34,64.4,64.3,64.35,61728.0,43.3722,43.4126,43.3452,43.3789,61728.0
2015-07-09 13:25:00,64.35,64.39,64.3,64.33,42335.0,43.3789,43.4059,43.3452,43.3654,42335.0
2015-07-09 13:30:00,64.33,64.4,64.32,64.39,41143.0,43.3654,43.4126,43.3587,43.4059,41143.0
2015-07-09 13:35:00,64.39,64.4,64.33,64.36,44322.0,43.4059,43.4126,43.3654,43.3857,44322.0
2015-07-09 13:40:00,64.35,64.38,64.29,64.38,59456.0,43.3789,43.3991,43.3385,43.3991,59456.0
2015-07-09 13:45:00,64.38,64.4,64.32,64.34,42211.0,43.3991,43.4126,43.3587,43.3722,42211.0
2015-07-09 13:50:00,64.35,64.38,64.28,64.28,63389.0,43.3789,43.3991,43.3317,43.3317,63389.0
2015-07-09 13:55:00,64.28,64.48,64.27,64.45,101799.0,43.3317,43.4666,43.325,43.4463,101799.0
2015-07-09 14:00:00,64.46,64.54,64.42,64.54,49629.0,43.4531,43.507,43.4261,43.507,49629.0
2015-07-09 14:05:00,64.53,64.53,64.37,64.41,53719.0,43.5003,43.5003,43.3924,43.4194,53719.0
2015-07-09 14:10:00,64.41,64.46,64.4,64.43,43709.0,43.4194,43.4531,43.4126,43.4329,43709.0
2015-07-09 14:15:00,64.43,64.44,64.34,64.35,53363.0,43.4329,43.4396,43.3722,43.3789,53363.0
2015-07-09 14:20:00,64.34,64.35,64.18,64.21,47961.0,43.3722,43.3789,43.2643,43.2845,47961.0
2015-07-09 14:25:00,64.21,64.23,64.1,64.23,65767.0,43.2845,43.298,43.2104,43.298,65767.0
2015-07-09 14:30:00,64.23,64.24,64.13,64.21,32008.0,43.298,43.3048,43.2306,43.2845,32008.0
2015-07-09 14:35:00,64.2,64.28,64.18,64.25,43112.0,43.2778,43.3317,43.2643,43.3115,43112.0
2015-07-09 14:40:00,64.26,64.26,64.2,64.25,26153.0,43.3183,43.3183,43.2778,43.3115,26153.0
2015-07-09 14:45:00,64.25,64.26,64.1,64.1,52561.0,43.3115,43.3183,43.2104,43.2104,52561.0
2015-07-09 14:50:00,64.1,64.3,64.08,64.2,134325.0,43.2104,43.3452,43.1969,43.2778,134325.0
2015-07-09 14:55:00,64.2,64.3,64.2,64.26,61033.0,43.2778,43.3452,43.2778,43.3183,61033.0
2015-07-09 15:00:00,64.26,64.3,64.21,64.28,47591.0,43.3183,43.3452,43.2845,43.3317,47591.0
2015-07-09 15:05:00,64.28,64.42,64.27,64.42,74337.0,43.3317,43.4261,43.325,43.4261,74337.0
2015-07-09 15:10:00,64.43,64.48,64.36,64.44,70452.0,43.4329,43.4666,43.3857,43.4396,70452.0
2015-07-09 15:15:00,64.45,64.57,64.44,64.56,83484.0,43.4463,43.5272,43.4396,43.5205,83484.0
2015-07-09 15:20:00,64.56,64.63,64.53,64.54,129745.0,43.5205,43.5677,43.5003,43.507,129745.0
2015-07-09 15:25:00,64.53,64.54,64.48,64.49,63011.0,43.5003,43.507,43.4666,43.4733,63011.0
2015-07-09 15:30:00,64.48,64.53,64.35,64.36,94183.0,43.4666,43.5003,43.3789,43.3857,94183.0
2015-07-09 15:35:00,64.37,64.45,64.32,64.39,72366.0,43.3924,43.4463,43.3587,43.4059,72366.0
2015-07-09 15:40:00,64.39,64.44,64.32,64.37,87371.0,43.4059,43.4396,43.3587,43.3924,87371.0
2015-07-09 15:45:00,64.37,64.38,64.29,64.31,130995.0,43.3924,43.3991,43.3385,43.352,130995.0
2015-07-09 15:50:00,64.32,64.32,64.21,64.21,120773.0,43.3587,43.3587,43.2845,43.2845,120773.0
2015-07-09 15:55:00,64.21,64.24,64.11,64.11,315943.0,43.2845,43.3048,43.2171,43.2171,315943.0
2015-07-10 09:30:00,64.5,64.91,64.47,64.88,110825.0,43.48,43.7564,43.4598,43.7362,110825.0
2015-07-10 09:35:00,64.87,65.11,64.78,65.06,58263.0,43.7295,43.8912,43.6688,43.8575,58263.0
2015-07-10 09:40:00,65.06,65.1,64.95,65.09,68823.0,43.8575,43.8845,43.7834,43.8778,68823.0
2015-07-10 09:45:00,65.1,65.14,64.94,64.98,40745.0,43.8845,43.9115,43.7766,43.8036,40745.0
2015-07-10 09:50:00,64.98,65.15,64.95,65.11,67371.0,43.8036,43.9182,43.7834,43.8912,67371.0
2015-07-10 09:55:00,65.12,65.34,65.12,65.2,53663.0,43.898,44.0463,43.898,43.9519,53663.0
2015-07-10 10:00:00,65.2,65.34,65.13,65.22,149001.0,43.9519,44.0463,43.9047,43.9654,149001.0
2015-07-10 10:05:00,65.23,65.29,65.09,65.11,46874.0,43.9721,44.0126,43.8778,43.8912,46874.0
2015-07-10 10:10:00,65.11,65.16,65.04,65.16,48739.0,43.8912,43.925,43.8441,43.925,48739.0
2015-07-10 10:15:00,65.15,65.21,65.1,65.17,32905.0,43.9182,43.9587,43.8845,43.9317,32905.0
2015-07-10 10:20:00,65.19,65.23,65.07,65.09,59395.0,43.9452,43.9721,43.8643,43.8778,59395.0
2015-07-10 10:25:00,65.11,65.32,65.06,65.29,58082.0,43.8912,44.0328,43.8575,44.0126,58082.0
2015-07-10 10:30:00,65.3,65.45,65.24,65.31,95615.0,44.0193,44.1204,43.9789,44.0261,95615.0
2015-07-10 10:35:00,65.34,65.41,65.3,65.34,28223.0,44.0463,44.0935,44.0193,44.0463,28223.0
2015-07-10 10:40:00,65.34,65.34,65.2,65.3,49896.0,44.0463,44.0463,43.9519,44.0193,49896.0
2015-07-10 10:45:00,65.29,65.44,65.21,65.4,47405.0,44.0126,44.1137,43.9587,44.0867,47405.0
2015-07-10 10:50:00,65.4,65.76,65.4,65.76,88215.0,44.0867,44.3294,44.0867,44.3294,88215.0
2015-07-10 10:55:00,65.72,65.78,65.55,65.73,87589.0,44.3025,44.3429,44.1879,44.3092,87589.0
2015-07-10 11:00:00,65.72,65.91,65.7,65.84,117799.0,44.3025,44.4305,44.289,44.3833,117799.0
2015-07-10 11:05:00,65.85,65.86,65.72,65.77,237431.0,44.3901,44.3968,44.3025,44.3362,237431.0
2015-07-10 11:10:00,65.79,65.79,65.56,65.71,53052.0,44.3496,44.3496,44.1946,44.2957,53052.0
2015-07-10 11:15:00,65.7,65.7,65.55,65.62,42669.0,44.289,44.289,44.1879,44.235,42669.0
2015-07-10 11:20:00,65.61,65.75,65.6,65.75,116748.0,44.2283,44.3227,44.2216,44.3227,116748.0
2015-07-10 11:25:00,65.76,65.79,65.65,65.66,50156.0,44.3294,44.3496,44.2553,44.262,50156.0
2015-07-10 11:30:00,65.67,65.69,65.38,65.39,74473.0,44.2687,44.2822,44.0733,44.08,74473.0
2015-07-10 11:35:00,65.4,65.57,65.38,65.56,32491.0,44.0867,44.2013,44.0733,44.1946,32491.0
2015-07-10 11:40:00,65.58,65.76,65.56,65.74,39589.0,44.2081,44.3294,44.1946,44.3159,39589.0
2015-07-10 11:45:00,65.74,65.79,65.65,65.74,41447.0,44.3159,44.3496,44.2553,44.3159,41447.0
2015-07-10 11:50:00,65.74,65.79,65.56,65.56,49686.0,44.3159,44.3496,44.1946,44.1946,49686.0
2015-07-10 11:55:00,65.57,65.59,65.46,65.5,80733.0,44.2013,44.2148,44.1272,44.1542,80733.0
2015-07-10 12:00:00,65.5,65.56,65.49,65.53,47476.0,44.1542,44.1946,44.1474,44.1744,47476.0
2015-07-10 12:05:00,65.54,65.68,65.5,65.65,41465.0,44.1811,44.2755,44.1542,44.2553,41465.0
2015-07-10 12:10:00,65.65,65.65,65.59,65.64,32446.0,44.2553,44.2553,44.2148,44.2485,32446.0
2015-07-10 12:15:00,65.64,65.75,65.63,65.69,44602.0,44.2485,44.3227,44.2418,44.2822,44602.0
2015-07-10 12:20:00,65.68,65.69,65.54,65.54,28222.0,44.2755,44.2822,44.1811,44.1811,28222.0
2015-07-10 12:25:00,65.53,65.73,65.52,65.68,50893.0,44.1744,44.3092,44.1676,44.2755,50893.0
2015-07-10 12:30:00,65.66,65.67,65.49,65.52,30508.0,44.262,44.2687,44.1474,44.1676,30508.0
2015-07-10 12:35:00,65.52,65.56,65.47,65.49,36597.0,44.1676,44.1946,44.1339,44.1474,36597.0
2015-07-10 12:40:00,65.5,65.67,65.49,65.66,30801.0,44.1542,44.2687,44.1474,44.262,30801.0
2015-07-10 12:45:00,65.65,65.71,65.6,65.6,34579.0,44.2553,44.2957,44.2216,44.2216,34579.0
2015-07-10 12:50:00,65.59,65.68,65.59,65.65,24478.0,44.2148,44.2755,44.2148,44.2553,24478.0
2015-07-10 12:55:00,65.65,65.67,65.56,65.58,42617.0,44.2553,44.2687,44.1946,44.2081,42617.0
2015-07-10 13:00:00,65.57,65.69,65.56,65.68,36895.0,44.2013,44.2822,44.1946,44.2755,36895.0
2015-07-10 13:05:00,65.68,65.8,65.67,65.7,44264.0,44.2755,44.3564,44.2687,44.289,44264.0
2015-07-10 13:10:00,65.72,65.78,65.65,65.76,34070.0,44.3025,44.3429,44.2553,44.3294,34070.0
2015-07-10 13:15:00,65.77,65.78,65.63,65.68,26873.0,44.3362,44.3429,44.2418,44.2755,26873.0
2015-07-10 13:20:00,65.69,65.69,65.62,65.65,28294.0,44.2822,44.2822,44.235,44.2553,28294.0
2015-07-10 13:25:00,65.66,65.7,65.59,65.63,22277.0,44.262,44.289,44.2148,44.2418,22277.0
2015-07-10 13:30:00,65.63,65.75,65.63,65.73,31741.0,44.2418,44.3227,44.2418,44.3092,31741.0
2015-07-10 13:35:00,65.73,65.88,65.73,65.84,67188.0,44.3092,44.4103,44.3092,44.3833,67188.0
2015-07-10 13:40:00,65.84,65.87,65.75,65.76,39104.0,44.3833,44.4036,44.3227,44.3294,39104.0
2015-07-10 13:45:00,65.76,65.81,65.69,65.69,29294.0,44.3294,44.3631,44.2822,44.2822,29294.0
2015-07-10 13:50:00,65.7,65.76,65.68,65.74,31890.0,44.289,44.3294,44.2755,44.3159,31890.0
2015-07-10 13:55:00,65.77,65.78,65.74,65.74,20750.0,44.3362,44.3429,44.3159,44.3159,20750.0
2015-07-10 14:00:00,65.75,65.75,65.63,65.66,61159.0,44.3227,44.3227,44.2418,44.262,61159.0
2015-07-10 14:05:00,65.67,65.69,65.63,65.65,33761.0,44.2687,44.2822,44.2418,44.2553,33761.0
2015-07-10 14:10:00,65.66,65.72,65.63,65.71,36296.0,44.262,44.3025,44.2418,44.2957,36296.0
2015-07-10 14:15:00,65.71,65.83,65.71,65.82,41430.0,44.2957,44.3766,44.2957,44.3699,41430.0
2015-07-10 14:20:00,65.82,65.85,65.75,65.75,49863.0,44.3699,44.3901,44.3227,44.3227,49863.0
2015-07-10 14:25:00,65.76,65.81,65.73,65.76,70911.0,44.3294,44.3631,44.3092,44.3294,70911.0
2015-07-10 14:30:00,65.76,65.81,65.72,65.81,60774.0,44.3294,44.3631,44.3025,44.3631,60774.0
2015-07-10 14:35:00,65.8,65.86,65.77,65.84,61319.0,44.3564,44.3968,44.3362,44.3833,61319.0
2015-07-10 14:40:00,65.84,65.88,65.8,65.85,56110.0,44.3833,44.4103,44.3564,44.3901,56110.0
2015-07-10 14:45:00,65.86,65.92,65.84,65.91,54205.0,44.3968,44.4373,44.3833,44.4305,54205.0
2015-07-10 14:50:00,65.91,65.95,65.88,65.94,54590.0,44.4305,44.4575,44.4103,44.4508,54590.0
2015-07-10 14:55:00,65.95,65.98,65.84,65.85,60951.0,44.4575,44.4777,44.3833,44.3901,60951.0
2015-07-10 15:00:00,65.85,65.89,65.82,65.82,53019.0,44.3901,44.4171,44.3699,44.3699,53019.0
2015-07-10 15:05:00,65.82,65.85,65.74,65.82,127738.0,44.3699,44.3901,44.3159,44.3699,127738.0
2015-07-10 15:10:00,65.83,65.96,65.81,65.96,86736.0,44.3766,44.4642,44.3631,44.4642,86736.0
2015-07-10 15:15:00,65.96,66.08,65.96,66.05,125858.0,44.4642,44.5451,44.4642,44.5249,125858.0
2015-07-10 15:20:00,66.05,66.06,65.97,66.0,79117.0,44.5249,44.5317,44.471,44.4912,79117.0
2015-07-10 15:25:00,65.99,66.02,65.96,66.0,74679.0,44.4845,44.5047,44.4642,44.4912,74679.0
2015-07-10 15:30:00,66.0,66.02,65.96,65.97,105970.0,44.4912,44.5047,44.4642,44.471,105970.0
2015-07-10 15:35:00,65.97,66.01,65.95,65.97,104343.0,44.471,44.4979,44.4575,44.471,104343.0
2015-07-10 15:40:00,65.97,66.01,65.93,65.98,102039.0,44.471,44.4979,44.444,44.4777,102039.0
2015-07-10 15:45:00,65.98,65.98,65.89,65.98,139294.0,44.4777,44.4777,44.4171,44.4777,139294.0
2015-07-10 15:50:00,65.98,66.05,65.97,65.99,148088.0,44.4777,44.5249,44.471,44.4845,148088.0
2015-07-10 15:55:00,66.0,66.03,65.86,65.86,416197.0,44.4912,44.5114,44.3968,44.3968,416197.0
2015-07-13 09:30:00,66.61,66.88,66.11,66.44,413664.0,44.9024,45.0844,44.5654,44.7878,413664.0
2015-07-13 09:35:00,66.45,66.57,66.04,66.1,391328.0,44.7946,44.8754,44.5182,44.5586,391328.0
2015-07-13 09:40:00,66.03,66.26,65.73,65.81,184753.0,44.5114,44.6665,44.3092,44.3631,184753.0
2015-07-13 09:45:00,65.79,66.13,65.76,66.11,137139.0,44.3496,44.5788,44.3294,44.5654,137139.0
2015-07-13 09:50:00,66.11,66.34,66.09,66.28,90171.0,44.5654,44.7204,44.5519,44.68,90171.0
2015-07-13 09:55:00,66.27,66.35,66.14,66.3,44765.0,44.6732,44.7271,44.5856,44.6934,44765.0
2015-07-13 10:00:00,66.27,66.64,66.22,66.47,95378.0,44.6732,44.9226,44.6395,44.808,95378.0
2015-07-13 10:05:00,66.47,66.6,66.44,66.51,38787.0,44.808,44.8957,44.7878,44.835,38787.0
2015-07-13 10:10:00,66.52,66.63,66.48,66.62,85014.0,44.8417,44.9159,44.8148,44.9092,85014.0
2015-07-13 10:15:00,66.59,66.73,66.57,66.68,75480.0,44.8889,44.9833,44.8754,44.9496,75480.0
2015-07-13 10:20:00,66.69,66.74,66.59,66.69,94647.0,44.9563,44.99,44.8889,44.9563,94647.0
2015-07-13 10:25:00,66.7,66.75,66.65,66.72,70516.0,44.9631,44.9968,44.9294,44.9766,70516.0
2015-07-13 10:30:00,66.72,66.77,66.67,66.71,99571.0,44.9766,45.0103,44.9429,44.9698,99571.0
2015-07-13 10:35:00,66.71,66.75,66.64,66.65,49627.0,44.9698,44.9968,44.9226,44.9294,49627.0
2015-07-13 10:40:00,66.66,66.71,66.58,66.6,85506.0,44.9361,44.9698,44.8822,44.8957,85506.0
2015-07-13 10:45:00,66.6,66.72,66.59,66.7,40185.0,44.8957,44.9766,44.8889,44.9631,40185.0
2015-07-13 10:50:00,66.7,66.9,66.7,66.87,108825.0,44.9631,45.0979,44.9631,45.0777,108825.0
2015-07-13 10:55:00,66.86,67.12,66.86,67.08,99197.0,45.0709,45.2462,45.0709,45.2192,99197.0
2015-07-13 11:00:00,67.07,67.12,66.78,66.81,191873.0,45.2125,45.2462,45.017,45.0372,191873.0
2015-07-13 11:05:00,66.83,66.85,66.67,66.72,84167.0,45.0507,45.0642,44.9429,44.9766,84167.0
2015-07-13 11:10:00,66.71,66.78,66.66,66.76,85640.0,44.9698,45.017,44.9361,45.0035,85640.0
2015-07-13 11:15:00,66.75,66.79,66.73,66.76,85603.0,44.9968,45.0238,44.9833,45.0035,85603.0
2015-07-13 11:20:00,66.76,66.96,66.76,66.93,76421.0,45.0035,45.1383,45.0035,45.1181,76421.0
2015-07-13 11:25:00,66.93,67.1,66.93,67.1,1244174.0,45.1181,45.2327,45.1181,45.2327,1244174.0
2015-07-13 11:30:00,67.1,67.31,67.06,67.3,112210.0,45.2327,45.3743,45.2058,45.3675,112210.0
2015-07-13 11:35:00,67.31,67.39,67.31,67.31,82217.0,45.3743,45.4282,45.3743,45.3743,82217.0
2015-07-13 11:40:00,67.31,67.45,67.31,67.45,84351.0,45.3743,45.4687,45.3743,45.4687,84351.0
2015-07-13 11:45:00,67.44,67.68,67.44,67.67,159161.0,45.4619,45.6237,45.4619,45.617,159161.0
2015-07-13 11:50:00,67.67,67.74,67.6,67.66,103163.0,45.617,45.6642,45.5698,45.6102,103163.0
2015-07-13 11:55:00,67.66,67.69,67.58,67.65,93440.0,45.6102,45.6304,45.5563,45.6035,93440.0
2015-07-13 12:00:00,67.65,67.74,67.52,67.74,81082.0,45.6035,45.6642,45.5159,45.6642,81082.0
2015-07-13 12:05:00,67.73,67.74,67.58,67.67,63499.0,45.6574,45.6642,45.5563,45.617,63499.0
2015-07-13 12:10:00,67.68,67.69,67.55,67.59,51094.0,45.6237,45.6304,45.5361,45.563,51094.0
2015-07-13 12:15:00,67.59,67.69,67.58,67.58,47039.0,45.563,45.6304,45.5563,45.5563,47039.0
2015-07-13 12:20:00,67.59,67.63,67.52,67.55,39739.0,45.563,45.59,45.5159,45.5361,39739.0
2015-07-13 12:25:00,67.54,67.62,67.46,67.48,43158.0,45.5293,45.5833,45.4754,45.4889,43158.0
2015-07-13 12:30:00,67.47,67.51,67.43,67.5,44852.0,45.4821,45.5091,45.4552,45.5024,44852.0
2015-07-13 12:35:00,67.5,67.56,67.48,67.5,63707.0,45.5024,45.5428,45.4889,45.5024,63707.0
2015-07-13 12:40:00,67.5,67.69,67.5,67.67,73032.0,45.5024,45.6304,45.5024,45.617,73032.0
2015-07-13 12:45:00,67.67,67.8,67.66,67.78,75751.0,45.617,45.7046,45.6102,45.6911,75751.0
2015-07-13 12:50:00,67.78,67.85,67.68,67.72,72910.0,45.6911,45.7383,45.6237,45.6507,72910.0
2015-07-13 12:55:00,67.72,67.78,67.68,67.73,37959.0,45.6507,45.6911,45.6237,45.6574,37959.0
2015-07-13 13:00:00,67.73,67.85,67.72,67.73,79131.0,45.6574,45.7383,45.6507,45.6574,79131.0
2015-07-13 13:05:00,67.73,67.75,67.62,67.62,36591.0,45.6574,45.6709,45.5833,45.5833,36591.0
2015-07-13 13:10:00,67.63,67.64,67.54,67.56,34506.0,45.59,45.5967,45.5293,45.5428,34506.0
2015-07-13 13:15:00,67.56,67.57,67.4,67.41,82092.0,45.5428,45.5496,45.435,45.4417,82092.0
2015-07-13 13:20:00,67.41,67.52,67.41,67.45,37813.0,45.4417,45.5159,45.4417,45.4687,37813.0
2015-07-13 13:25:00,67.45,67.57,67.45,67.55,54949.0,45.4687,45.5496,45.4687,45.5361,54949.0
2015-07-13 13:30:00,67.56,67.57,67.45,67.47,57285.0,45.5428,45.5496,45.4687,45.4821,57285.0
2015-07-13 13:35:00,67.47,67.47,67.32,67.33,41851.0,45.4821,45.4821,45.381,45.3878,41851.0
2015-07-13 13:40:00,67.33,67.35,67.27,67.34,45363.0,45.3878,45.4013,45.3473,45.3945,45363.0
2015-07-13 13:45:00,67.36,67.36,67.28,67.36,47509.0,45.408,45.408,45.3541,45.408,47509.0
2015-07-13 13:50:00,67.36,67.42,67.27,67.35,33920.0,45.408,45.4484,45.3473,45.4013,33920.0
2015-07-13 13:55:00,67.36,67.38,67.28,67.28,32435.0,45.408,45.4215,45.3541,45.3541,32435.0
2015-07-13 14:00:00,67.29,67.29,67.22,67.24,59357.0,45.3608,45.3608,45.3136,45.3271,59357.0
2015-07-13 14:05:00,67.25,67.3,67.24,67.25,38469.0,45.3338,45.3675,45.3271,45.3338,38469.0
2015-07-13 14:10:00,67.25,67.3,67.22,67.23,75363.0,45.3338,45.3675,45.3136,45.3204,75363.0
2015-07-13 14:15:00,67.23,67.24,67.17,67.22,46205.0,45.3204,45.3271,45.2799,45.3136,46205.0
2015-07-13 14:20:00,67.21,67.23,67.08,67.09,41994.0,45.3069,45.3204,45.2192,45.226,41994.0
2015-07-13 14:25:00,67.09,67.11,66.9,67.0,77136.0,45.226,45.2395,45.0979,45.1653,77136.0
2015-07-13 14:30:00,66.99,67.01,66.95,67.0,53770.0,45.1586,45.1721,45.1316,45.1653,53770.0
2015-07-13 14:35:00,67.0,67.01,66.95,66.96,58374.0,45.1653,45.1721,45.1316,45.1383,58374.0
2015-07-13 14:40:00,66.96,66.97,66.81,66.82,55424.0,45.1383,45.1451,45.0372,45.044,55424.0
2015-07-13 14:45:00,66.81,66.83,66.72,66.72,87877.0,45.0372,45.0507,44.9766,44.9766,87877.0
2015-07-13 14:50:00,66.73,66.73,66.52,66.6,103803.0,44.9833,44.9833,44.8417,44.8957,103803.0
2015-07-13 14:55:00,66.6,66.75,66.59,66.71,106936.0,44.8957,44.9968,44.8889,44.9698,106936.0
2015-07-13 15:00:00,66.71,66.87,66.71,66.8,45642.0,44.9698,45.0777,44.9698,45.0305,45642.0
2015-07-13 15:05:00,66.79,66.83,66.76,66.78,54447.0,45.0238,45.0507,45.0035,45.017,54447.0
2015-07-13 15:10:00,66.77,66.88,66.76,66.8,50539.0,45.0103,45.0844,45.0035,45.0305,50539.0
2015-07-13 15:15:00,66.79,66.82,66.75,66.78,54668.0,45.0238,45.044,44.9968,45.017,54668.0
2015-07-13 15:20:00,66.78,66.83,66.74,66.83,82738.0,45.017,45.0507,44.99,45.0507,82738.0
2015-07-13 15:25:00,66.84,66.89,66.75,66.89,88941.0,45.0575,45.0912,44.9968,45.0912,88941.0
2015-07-13 15:30:00,66.89,66.89,66.77,66.83,108500.0,45.0912,45.0912,45.0103,45.0507,108500.0
2015-07-13 15:35:00,66.83,66.87,66.81,66.86,80569.0,45.0507,45.0777,45.0372,45.0709,80569.0
2015-07-13 15:40:00,66.85,66.87,66.82,66.85,113410.0,45.0642,45.0777,45.044,45.0642,113410.0
2015-07-13 15:45:00,66.85,66.88,66.82,66.84,122280.0,45.0642,45.0844,45.044,45.0575,122280.0
2015-07-13 15:50:00,66.84,66.85,66.82,66.84,102537.0,45.0575,45.0642,45.044,45.0575,102537.0
2015-07-13 15:55:00,66.84,66.92,66.74,66.84,402453.0,45.0575,45.1114,44.99,45.0575,402453.0
2015-07-14 09:30:00,67.87,68.27,67.5,68.03,300795.0,45.7518,46.0214,45.5024,45.8596,300795.0
2015-07-14 09:35:00,68.0,68.04,67.31,67.79,201736.0,45.8394,45.8664,45.3743,45.6979,201736.0
2015-07-14 09:40:00,67.83,68.18,67.78,67.99,203833.0,45.7248,45.9608,45.6911,45.8327,203833.0
2015-07-14 09:45:00,68.0,68.04,67.74,67.89,108158.0,45.8394,45.8664,45.6642,45.7653,108158.0
2015-07-14 09:50:00,67.89,68.13,67.88,67.98,97713.0,45.7653,45.9271,45.7585,45.8259,97713.0
2015-07-14 09:55:00,67.97,68.05,67.78,67.91,116509.0,45.8192,45.8731,45.6911,45.7788,116509.0
2015-07-14 10:00:00,67.94,67.94,67.66,67.72,81146.0,45.799,45.799,45.6102,45.6507,81146.0
2015-07-14 10:05:00,67.69,67.87,67.53,67.53,106376.0,45.6304,45.7518,45.5226,45.5226,106376.0
2015-07-14 10:10:00,67.53,67.53,67.33,67.44,148045.0,45.5226,45.5226,45.3878,45.4619,148045.0
2015-07-14 10:15:00,67.42,67.5,67.25,67.27,132243.0,45.4484,45.5024,45.3338,45.3473,132243.0
2015-07-14 10:20:00,67.26,67.42,67.26,67.39,89696.0,45.3406,45.4484,45.3406,45.4282,89696.0
2015-07-14 10:25:00,67.39,67.54,67.26,67.52,73710.0,45.4282,45.5293,45.3406,45.5159,73710.0
2015-07-14 10:30:00,67.52,67.69,67.47,67.68,63093.0,45.5159,45.6304,45.4821,45.6237,63093.0
2015-07-14 10:35:00,67.7,67.76,67.63,67.68,52614.0,45.6372,45.6776,45.59,45.6237,52614.0
2015-07-14 10:40:00,67.68,67.7,67.42,67.45,87981.0,45.6237,45.6372,45.4484,45.4687,87981.0
2015-07-14 10:45:00,67.47,67.6,67.46,67.55,71181.0,45.4821,45.5698,45.4754,45.5361,71181.0
2015-07-14 10:50:00,67.55,67.55,67.36,67.4,69205.0,45.5361,45.5361,45.408,45.435,69205.0
2015-07-14 10:55:00,67.39,67.4,67.28,67.29,122975.0,45.4282,45.435,45.3541,45.3608,122975.0
2015-07-14 11:00:00,67.28,67.35,67.27,67.3,72003.0,45.3541,45.4013,45.3473,45.3675,72003.0
2015-07-14 11:05:00,67.33,67.36,67.15,67.19,102497.0,45.3878,45.408,45.2664,45.2934,102497.0
2015-07-14 11:10:00,67.19,67.33,67.18,67.26,67467.0,45.2934,45.3878,45.2867,45.3406,67467.0
2015-07-14 11:15:00,67.26,67.49,67.25,67.35,90825.0,45.3406,45.4956,45.3338,45.4013,90825.0
2015-07-14 11:20:00,67.35,67.46,67.28,67.28,75995.0,45.4013,45.4754,45.3541,45.3541,75995.0
2015-07-14 11:25:00,67.28,67.34,67.24,67.27,51551.0,45.3541,45.3945,45.3271,45.3473,51551.0
2015-07-14 11:30:00,67.28,67.31,67.12,67.21,88954.0,45.3541,45.3743,45.2462,45.3069,88954.0
2015-07-14 11:35:00,67.21,67.22,67.02,67.07,82564.0,45.3069,45.3136,45.1788,45.2125,82564.0
2015-07-14 11:40:00,67.08,67.18,67.01,67.03,34504.0,45.2192,45.2867,45.1721,45.1855,34504.0
2015-07-14 11:45:00,67.03,67.08,66.96,66.98,68180.0,45.1855,45.2192,45.1383,45.1518,68180.0
2015-07-14 11:50:00,66.98,67.08,66.95,66.98,45287.0,45.1518,45.2192,45.1316,45.1518,45287.0
2015-07-14 11:55:00,66.98,67.0,66.92,66.97,61674.0,45.1518,45.1653,45.1114,45.1451,61674.0
2015-07-14 12:00:00,66.97,66.98,66.81,66.96,113658.0,45.1451,45.1518,45.0372,45.1383,113658.0
2015-07-14 12:05:00,66.96,66.97,66.8,66.87,46355.0,45.1383,45.1451,45.0305,45.0777,46355.0
2015-07-14 12:10:00,66.87,66.93,66.83,66.87,34397.0,45.0777,45.1181,45.0507,45.0777,34397.0
2015-07-14 12:15:00,66.88,66.9,66.82,66.86,38830.0,45.0844,45.0979,45.044,45.0709,38830.0
2015-07-14 12:20:00,66.87,66.92,66.72,66.72,76688.0,45.0777,45.1114,44.9766,44.9766,76688.0
2015-07-14 12:25:00,66.74,66.75,66.58,66.63,78317.0,44.99,44.9968,44.8822,44.9159,78317.0
2015-07-14 12:30:00,66.63,66.66,66.5,66.52,55208.0,44.9159,44.9361,44.8283,44.8417,55208.0
2015-07-14 12:35:00,66.53,66.54,66.32,66.33,133669.0,44.8485,44.8552,44.7069,44.7137,133669.0
2015-07-14 12:40:00,66.33,66.45,66.24,66.41,94612.0,44.7137,44.7946,44.653,44.7676,94612.0
2015-07-14 12:45:00,66.41,66.52,66.24,66.24,92330.0,44.7676,44.8417,44.653,44.653,92330.0
2015-07-14 12:50:00,66.25,66.39,66.13,66.32,81737.0,44.6597,44.7541,44.5788,44.7069,81737.0
2015-07-14 12:55:00,66.33,66.44,66.22,66.44,78054.0,44.7137,44.7878,44.6395,44.7878,78054.0
2015-07-14 13:00:00,66.45,66.48,66.41,66.46,69917.0,44.7946,44.8148,44.7676,44.8013,69917.0
2015-07-14 13:05:00,66.48,66.55,66.32,66.33,47491.0,44.8148,44.862,44.7069,44.7137,47491.0
2015-07-14 13:10:00,66.32,66.41,66.2,66.3,56570.0,44.7069,44.7676,44.626,44.6934,56570.0
2015-07-14 13:15:00,66.3,66.32,66.14,66.14,37333.0,44.6934,44.7069,44.5856,44.5856,37333.0
2015-07-14 13:20:00,66.14,66.33,66.11,66.3,59496.0,44.5856,44.7137,44.5654,44.6934,59496.0
2015-07-14 13:25:00,66.3,66.31,66.18,66.27,33271.0,44.6934,44.7002,44.6125,44.6732,33271.0
2015-07-14 13:30:00,66.28,66.47,66.28,66.44,33942.0,44.68,44.808,44.68,44.7878,33942.0
2015-07-14 13:35:00,66.42,66.43,66.23,66.36,28550.0,44.7743,44.7811,44.6462,44.7339,28550.0
2015-07-14 13:40:00,66.36,66.36,66.17,66.2,36966.0,44.7339,44.7339,44.6058,44.626,36966.0
2015-07-14 13:45:00,66.2,66.31,66.15,66.23,42850.0,44.626,44.7002,44.5923,44.6462,42850.0
2015-07-14 13:50:00,66.23,66.25,66.14,66.23,34813.0,44.6462,44.6597,44.5856,44.6462,34813.0
2015-07-14 13:55:00,66.25,66.41,66.25,66.32,32180.0,44.6597,44.7676,44.6597,44.7069,32180.0
2015-07-14 14:00:00,66.33,66.38,66.3,66.34,42158.0,44.7137,44.7474,44.6934,44.7204,42158.0
2015-07-14 14:05:00,66.33,66.35,66.3,66.32,25035.0,44.7137,44.7271,44.6934,44.7069,25035.0
2015-07-14 14:10:00,66.31,66.35,66.26,66.35,29337.0,44.7002,44.7271,44.6665,44.7271,29337.0
2015-07-14 14:15:00,66.36,66.55,66.35,66.46,67477.0,44.7339,44.862,44.7271,44.8013,67477.0
2015-07-14 14:20:00,66.46,66.52,66.45,66.48,35983.0,44.8013,44.8417,44.7946,44.8148,35983.0
2015-07-14 14:25:00,66.48,66.49,66.39,66.42,56035.0,44.8148,44.8215,44.7541,44.7743,56035.0
2015-07-14 14:30:00,66.42,66.58,66.37,66.58,39750.0,44.7743,44.8822,44.7406,44.8822,39750.0
2015-07-14 14:35:00,66.58,66.62,66.54,66.57,51568.0,44.8822,44.9092,44.8552,44.8754,51568.0
2015-07-14 14:40:00,66.58,66.63,66.56,66.62,41386.0,44.8822,44.9159,44.8687,44.9092,41386.0
2015-07-14 14:45:00,66.61,66.65,66.54,66.58,55963.0,44.9024,44.9294,44.8552,44.8822,55963.0
2015-07-14 14:50:00,66.58,66.61,66.52,66.61,43987.0,44.8822,44.9024,44.8417,44.9024,43987.0
2015-07-14 14:55:00,66.61,66.65,66.53,66.54,45720.0,44.9024,44.9294,44.8485,44.8552,45720.0
2015-07-14 15:00:00,66.53,66.61,66.52,66.6,58159.0,44.8485,44.9024,44.8417,44.8957,58159.0
2015-07-14 15:05:00,66.61,66.63,66.44,66.46,57993.0,44.9024,44.9159,44.7878,44.8013,57993.0
2015-07-14 15:10:00,66.44,66.54,66.42,66.46,71390.0,44.7878,44.8552,44.7743,44.8013,71390.0
2015-07-14 15:15:00,66.45,66.46,66.35,66.41,80446.0,44.7946,44.8013,44.7271,44.7676,80446.0
2015-07-14 15:20:00,66.4,66.41,66.3,66.36,58966.0,44.7608,44.7676,44.6934,44.7339,58966.0
2015-07-14 15:25:00,66.36,66.43,66.28,66.29,56206.0,44.7339,44.7811,44.68,44.6867,56206.0
2015-07-14 15:30:00,66.28,66.39,66.22,66.28,90279.0,44.68,44.7541,44.6395,44.68,90279.0
2015-07-14 15:35:00,66.28,66.3,66.22,66.24,99227.0,44.68,44.6934,44.6395,44.653,99227.0
2015-07-14 15:40:00,66.24,66.3,66.19,66.27,126362.0,44.653,44.6934,44.6193,44.6732,126362.0
2015-07-14 15:45:00,66.26,66.32,66.22,66.28,136485.0,44.6665,44.7069,44.6395,44.68,136485.0
2015-07-14 15:50:00,66.28,66.31,66.27,66.28,137988.0,44.68,44.7002,44.6732,44.68,137988.0
2015-07-14 15:55:00,66.27,66.32,66.21,66.28,442696.0,44.6732,44.7069,44.6328,44.68,442696.0
2015-07-15 09:30:00,66.01,66.45,65.86,66.33,138298.0,44.4979,44.7946,44.3968,44.7137,138298.0
2015-07-15 09:35:00,66.3,66.31,66.01,66.18,81113.0,44.6934,44.7002,44.4979,44.6125,81113.0
2015-07-15 09:40:00,66.18,66.26,66.0,66.02,64040.0,44.6125,44.6665,44.4912,44.5047,64040.0
2015-07-15 09:45:00,66.04,66.15,65.98,66.0,90954.0,44.5182,44.5923,44.4777,44.4912,90954.0
2015-07-15 09:50:00,66.01,66.17,65.83,66.03,101415.0,44.4979,44.6058,44.3766,44.5114,101415.0
2015-07-15 09:55:00,66.02,66.28,66.0,66.14,89140.0,44.5047,44.68,44.4912,44.5856,89140.0
2015-07-15 10:00:00,66.16,66.17,65.9,66.04,42920.0,44.5991,44.6058,44.4238,44.5182,42920.0
2015-07-15 10:05:00,66.04,66.13,65.95,66.13,28610.0,44.5182,44.5788,44.4575,44.5788,28610.0
2015-07-15 10:10:00,66.1,66.19,66.09,66.1,59674.0,44.5586,44.6193,44.5519,44.5586,59674.0
2015-07-15 10:15:00,66.09,66.25,66.08,66.23,38033.0,44.5519,44.6597,44.5451,44.6462,38033.0
2015-07-15 10:20:00,66.24,66.39,66.18,66.34,46907.0,44.653,44.7541,44.6125,44.7204,46907.0
2015-07-15 10:25:00,66.35,66.36,66.19,66.19,47520.0,44.7271,44.7339,44.6193,44.6193,47520.0
2015-07-15 10:30:00,66.19,66.25,65.9,65.95,143499.0,44.6193,44.6597,44.4238,44.4575,143499.0
2015-07-15 10:35:00,65.96,66.12,65.96,66.12,69413.0,44.4642,44.5721,44.4642,44.5721,69413.0
2015-07-15 10:40:00,66.12,66.18,66.05,66.1,67031.0,44.5721,44.6125,44.5249,44.5586,67031.0
2015-07-15 10:45:00,66.09,66.14,65.95,66.1,84750.0,44.5519,44.5856,44.4575,44.5586,84750.0
2015-07-15 10:50:00,66.1,66.2,66.04,66.04,63665.0,44.5586,44.626,44.5182,44.5182,63665.0
2015-07-15 10:55:00,66.04,66.11,66.01,66.03,28059.0,44.5182,44.5654,44.4979,44.5114,28059.0
2015-07-15 11:00:00,66.03,66.13,66.02,66.04,56214.0,44.5114,44.5788,44.5047,44.5182,56214.0
2015-07-15 11:05:00,66.04,66.04,65.87,65.89,92382.0,44.5182,44.5182,44.4036,44.4171,92382.0
2015-07-15 11:10:00,65.9,65.9,65.81,65.84,74109.0,44.4238,44.4238,44.3631,44.3833,74109.0
2015-07-15 11:15:00,65.87,65.95,65.63,65.64,90845.0,44.4036,44.4575,44.2418,44.2485,90845.0
2015-07-15 11:20:00,65.64,65.77,65.64,65.64,43648.0,44.2485,44.3362,44.2485,44.2485,43648.0
2015-07-15 11:25:00,65.65,65.73,65.63,65.65,36638.0,44.2553,44.3092,44.2418,44.2553,36638.0
2015-07-15 11:30:00,65.67,65.76,65.67,65.73,32652.0,44.2687,44.3294,44.2687,44.3092,32652.0
2015-07-15 11:35:00,65.73,65.85,65.65,65.85,28953.0,44.3092,44.3901,44.2553,44.3901,28953.0
2015-07-15 11:40:00,65.85,65.9,65.77,65.86,47045.0,44.3901,44.4238,44.3362,44.3968,47045.0
2015-07-15 11:45:00,65.86,65.97,65.76,65.78,30947.0,44.3968,44.471,44.3294,44.3429,30947.0
2015-07-15 11:50:00,65.75,65.77,65.65,65.74,28256.0,44.3227,44.3362,44.2553,44.3159,28256.0
2015-07-15 11:55:00,65.73,65.81,65.68,65.79,37708.0,44.3092,44.3631,44.2755,44.3496,37708.0
2015-07-15 12:00:00,65.8,65.87,65.77,65.86,22321.0,44.3564,44.4036,44.3362,44.3968,22321.0
2015-07-15 12:05:00,65.86,65.89,65.84,65.86,24917.0,44.3968,44.4171,44.3833,44.3968,24917.0
2015-07-15 12:10:00,65.85,65.95,65.85,65.9,28840.0,44.3901,44.4575,44.3901,44.4238,28840.0
2015-07-15 12:15:00,65.89,66.07,65.88,66.01,63206.0,44.4171,44.5384,44.4103,44.4979,63206.0
2015-07-15 12:20:00,66.01,66.09,65.98,66.08,43903.0,44.4979,44.5519,44.4777,44.5451,43903.0
2015-07-15 12:25:00,66.08,66.12,65.95,65.98,27584.0,44.5451,44.5721,44.4575,44.4777,27584.0
2015-07-15 12:30:00,66.0,66.02,65.87,65.9,40420.0,44.4912,44.5047,44.4036,44.4238,40420.0
2015-07-15 12:35:00,65.9,66.02,65.89,66.01,26781.0,44.4238,44.5047,44.4171,44.4979,26781.0
2015-07-15 12:40:00,66.01,66.06,66.0,66.05,27991.0,44.4979,44.5317,44.4912,44.5249,27991.0
2015-07-15 12:45:00,66.05,66.05,65.94,66.01,43729.0,44.5249,44.5249,44.4508,44.4979,43729.0
2015-07-15 12:50:00,66.0,66.01,65.89,65.94,47442.0,44.4912,44.4979,44.4171,44.4508,47442.0
2015-07-15 12:55:00,65.95,66.04,65.93,65.94,33273.0,44.4575,44.5182,44.444,44.4508,33273.0
2015-07-15 13:00:00,65.95,65.95,65.75,65.76,75204.0,44.4575,44.4575,44.3227,44.3294,75204.0
2015-07-15 13:05:00,65.76,65.76,65.65,65.66,59323.0,44.3294,44.3294,44.2553,44.262,59323.0
2015-07-15 13:10:00,65.66,65.67,65.55,65.56,78217.0,44.262,44.2687,44.1879,44.1946,78217.0
2015-07-15 13:15:00,65.56,65.56,65.4,65.41,114208.0,44.1946,44.1946,44.0867,44.0935,114208.0
2015-07-15 13:20:00,65.41,65.56,65.41,65.54,36155.0,44.0935,44.1946,44.0935,44.1811,36155.0
2015-07-15 13:25:00,65.54,65.58,65.43,65.52,33025.0,44.1811,44.2081,44.107,44.1676,33025.0
2015-07-15 13:30:00,65.51,65.54,65.45,65.45,29602.0,44.1609,44.1811,44.1204,44.1204,29602.0
2015-07-15 13:35:00,65.46,65.5,65.3,65.31,50962.0,44.1272,44.1542,44.0193,44.0261,50962.0
2015-07-15 13:40:00,65.31,65.41,65.27,65.41,73911.0,44.0261,44.0935,43.9991,44.0935,73911.0
2015-07-15 13:45:00,65.42,65.44,65.38,65.44,43185.0,44.1002,44.1137,44.0733,44.1137,43185.0
2015-07-15 13:50:00,65.45,65.46,65.39,65.44,29234.0,44.1204,44.1272,44.08,44.1137,29234.0
2015-07-15 13:55:00,65.45,65.47,65.38,65.39,32762.0,44.1204,44.1339,44.0733,44.08,32762.0
2015-07-15 14:00:00,65.39,65.43,65.36,65.38,34514.0,44.08,44.107,44.0598,44.0733,34514.0
2015-07-15 14:05:00,65.38,65.41,65.32,65.36,47220.0,44.0733,44.0935,44.0328,44.0598,47220.0
2015-07-15 14:10:00,65.36,65.49,65.33,65.42,40928.0,44.0598,44.1474,44.0396,44.1002,40928.0
2015-07-15 14:15:00,65.42,65.56,65.4,65.55,46547.0,44.1002,44.1946,44.0867,44.1879,46547.0
2015-07-15 14:20:00,65.57,65.57,65.51,65.53,33756.0,44.2013,44.2013,44.1609,44.1744,33756.0
2015-07-15 14:25:00,65.54,65.54,65.39,65.39,64329.0,44.1811,44.1811,44.08,44.08,64329.0
2015-07-15 14:30:00,65.4,65.4,65.2,65.23,66709.0,44.0867,44.0867,43.9519,43.9721,66709.0
2015-07-15 14:35:00,65.23,65.23,65.13,65.18,61613.0,43.9721,43.9721,43.9047,43.9384,61613.0
2015-07-15 14:40:00,65.18,65.2,64.96,65.01,120419.0,43.9384,43.9519,43.7901,43.8238,120419.0
2015-07-15 14:45:00,65.0,65.02,64.89,65.01,100368.0,43.8171,43.8306,43.7429,43.8238,100368.0
2015-07-15 14:50:00,65.01,65.01,64.9,64.96,85575.0,43.8238,43.8238,43.7497,43.7901,85575.0
2015-07-15 14:55:00,64.95,64.95,64.77,64.89,92355.0,43.7834,43.7834,43.6621,43.7429,92355.0
2015-07-15 15:00:00,64.89,65.0,64.84,64.97,137834.0,43.7429,43.8171,43.7092,43.7969,137834.0
2015-07-15 15:05:00,64.97,65.08,64.96,65.01,93350.0,43.7969,43.871,43.7901,43.8238,93350.0
2015-07-15 15:10:00,65.01,65.03,64.94,64.95,54148.0,43.8238,43.8373,43.7766,43.7834,54148.0
2015-07-15 15:15:00,64.95,65.06,64.93,64.99,66147.0,43.7834,43.8575,43.7699,43.8104,66147.0
2015-07-15 15:20:00,64.99,65.01,64.93,64.97,62293.0,43.8104,43.8238,43.7699,43.7969,62293.0
2015-07-15 15:25:00,64.97,65.04,64.96,65.03,71525.0,43.7969,43.8441,43.7901,43.8373,71525.0
2015-07-15 15:30:00,65.03,65.18,64.99,65.17,107515.0,43.8373,43.9384,43.8104,43.9317,107515.0
2015-07-15 15:35:00,65.17,65.18,65.05,65.06,80159.0,43.9317,43.9384,43.8508,43.8575,80159.0
2015-07-15 15:40:00,65.07,65.13,65.05,65.11,131252.0,43.8643,43.9047,43.8508,43.8912,131252.0
2015-07-15 15:45:00,65.1,65.23,65.06,65.21,137310.0,43.8845,43.9721,43.8575,43.9587,137310.0
2015-07-15 15:50:00,65.2,65.26,65.18,65.23,188162.0,43.9519,43.9924,43.9384,43.9721,188162.0
2015-07-15 15:55:00,65.22,65.23,65.09,65.18,292779.0,43.9654,43.9721,43.8778,43.9384,292779.0
2015-07-16 09:30:00,65.7,66.01,65.66,65.99,130982.0,44.289,44.4979,44.262,44.4845,130982.0
2015-07-16 09:35:00,66.0,66.22,65.96,66.1,140672.0,44.4912,44.6395,44.4642,44.5586,140672.0
2015-07-16 09:40:00,66.14,66.59,66.12,66.58,131233.0,44.5856,44.8889,44.5721,44.8822,131233.0
2015-07-16 09:45:00,66.58,66.8,66.44,66.76,111118.0,44.8822,45.0305,44.7878,45.0035,111118.0
2015-07-16 09:50:00,66.8,67.0,66.76,66.9,108222.0,45.0305,45.1653,45.0035,45.0979,108222.0
2015-07-16 09:55:00,66.89,66.9,66.7,66.88,57106.0,45.0912,45.0979,44.9631,45.0844,57106.0
2015-07-16 10:00:00,66.87,66.95,66.58,66.67,99486.0,45.0777,45.1316,44.8822,44.9429,99486.0
2015-07-16 10:05:00,66.67,66.91,66.65,66.91,84106.0,44.9429,45.1046,44.9294,45.1046,84106.0
2015-07-16 10:10:00,66.9,67.05,66.83,66.84,138582.0,45.0979,45.199,45.0507,45.0575,138582.0
2015-07-16 10:15:00,66.86,67.09,66.85,66.97,79936.0,45.0709,45.226,45.0642,45.1451,79936.0
2015-07-16 10:20:00,66.97,67.32,66.97,67.32,115581.0,45.1451,45.381,45.1451,45.381,115581.0
2015-07-16 10:25:00,67.32,67.62,67.27,67.6,232844.0,45.381,45.5833,45.3473,45.5698,232844.0
2015-07-16 10:30:00,67.57,67.61,67.35,67.36,90358.0,45.5496,45.5765,45.4013,45.408,90358.0
2015-07-16 10:35:00,67.35,67.43,67.29,67.41,87565.0,45.4013,45.4552,45.3608,45.4417,87565.0
2015-07-16 10:40:00,67.43,67.53,67.37,67.42,104320.0,45.4552,45.5226,45.4147,45.4484,104320.0
2015-07-16 10:45:00,67.42,67.53,67.36,67.53,105390.0,45.4484,45.5226,45.408,45.5226,105390.0
2015-07-16 10:50:00,67.53,67.69,67.42,67.66,139261.0,45.5226,45.6304,45.4484,45.6102,139261.0
2015-07-16 10:55:00,67.66,67.75,67.57,67.57,63667.0,45.6102,45.6709,45.5496,45.5496,63667.0
2015-07-16 11:00:00,67.57,67.59,67.22,67.24,87087.0,45.5496,45.563,45.3136,45.3271,87087.0
2015-07-16 11:05:00,67.26,67.31,67.11,67.25,74071.0,45.3406,45.3743,45.2395,45.3338,74071.0
2015-07-16 11:10:00,67.24,67.25,67.13,67.16,31440.0,45.3271,45.3338,45.2529,45.2732,31440.0
2015-07-16 11:15:00,67.17,67.26,67.16,67.2,38337.0,45.2799,45.3406,45.2732,45.3001,38337.0
2015-07-16 11:20:00,67.21,67.21,67.08,67.17,47037.0,45.3069,45.3069,45.2192,45.2799,47037.0
2015-07-16 11:25:00,67.17,67.19,67.1,67.13,36881.0,45.2799,45.2934,45.2327,45.2529,36881.0
2015-07-16 11:30:00,67.12,67.25,67.07,67.23,49566.0,45.2462,45.3338,45.2125,45.3204,49566.0
2015-07-16 11:35:00,67.23,67.39,67.14,67.32,92357.0,45.3204,45.4282,45.2597,45.381,92357.0
2015-07-16 11:40:00,67.31,67.42,67.19,67.2,72989.0,45.3743,45.4484,45.2934,45.3001,72989.0
2015-07-16 11:45:00,67.21,67.26,67.16,67.25,109927.0,45.3069,45.3406,45.2732,45.3338,109927.0
2015-07-16 11:50:00,67.24,67.25,67.04,67.12,125886.0,45.3271,45.3338,45.1923,45.2462,125886.0
2015-07-16 11:55:00,67.13,67.22,67.1,67.16,31248.0,45.2529,45.3136,45.2327,45.2732,31248.0
2015-07-16 12:00:00,67.17,67.28,67.16,67.28,46966.0,45.2799,45.3541,45.2732,45.3541,46966.0
2015-07-16 12:05:00,67.27,67.33,67.23,67.23,53819.0,45.3473,45.3878,45.3204,45.3204,53819.0
2015-07-16 12:10:00,67.23,67.38,67.23,67.38,76483.0,45.3204,45.4215,45.3204,45.4215,76483.0
2015-07-16 12:15:00,67.39,67.57,67.38,67.51,86428.0,45.4282,45.5496,45.4215,45.5091,86428.0
2015-07-16 12:20:00,67.53,67.61,67.49,67.56,56373.0,45.5226,45.5765,45.4956,45.5428,56373.0
2015-07-16 12:25:00,67.54,67.57,67.49,67.54,74741.0,45.5293,45.5496,45.4956,45.5293,74741.0
2015-07-16 12:30:00,67.54,67.66,67.54,67.65,36948.0,45.5293,45.6102,45.5293,45.6035,36948.0
2015-07-16 12:35:00,67.66,67.69,67.56,67.63,85097.0,45.6102,45.6304,45.5428,45.59,85097.0
2015-07-16 12:40:00,67.62,67.78,67.58,67.77,111627.0,45.5833,45.6911,45.5563,45.6844,111627.0
2015-07-16 12:45:00,67.77,67.82,67.67,67.75,62130.0,45.6844,45.7181,45.617,45.6709,62130.0
2015-07-16 12:50:00,67.73,68.0,67.67,67.8,162535.0,45.6574,45.8394,45.617,45.7046,162535.0
2015-07-16 12:55:00,67.81,68.13,67.77,67.99,149917.0,45.7113,45.9271,45.6844,45.8327,149917.0
2015-07-16 13:00:00,67.99,68.15,67.64,67.66,116049.0,45.8327,45.9405,45.5967,45.6102,116049.0
2015-07-16 13:05:00,67.67,67.74,67.52,67.54,52465.0,45.617,45.6642,45.5159,45.5293,52465.0
2015-07-16 13:10:00,67.55,67.7,67.53,67.57,56470.0,45.5361,45.6372,45.5226,45.5496,56470.0
2015-07-16 13:15:00,67.56,67.7,67.55,67.66,49741.0,45.5428,45.6372,45.5361,45.6102,49741.0
2015-07-16 13:20:00,67.66,67.67,67.57,67.58,43368.0,45.6102,45.617,45.5496,45.5563,43368.0
2015-07-16 13:25:00,67.58,67.61,67.5,67.56,44403.0,45.5563,45.5765,45.5024,45.5428,44403.0
2015-07-16 13:30:00,67.56,67.59,67.48,67.55,44711.0,45.5428,45.563,45.4889,45.5361,44711.0
2015-07-16 13:35:00,67.55,67.66,67.44,67.47,45242.0,45.5361,45.6102,45.4619,45.4821,45242.0
2015-07-16 13:40:00,67.48,67.51,67.36,67.37,34835.0,45.4889,45.5091,45.408,45.4147,34835.0
2015-07-16 13:45:00,67.38,67.52,67.38,67.52,31824.0,45.4215,45.5159,45.4215,45.5159,31824.0
2015-07-16 13:50:00,67.52,67.58,67.5,67.57,25997.0,45.5159,45.5563,45.5024,45.5496,25997.0
2015-07-16 13:55:00,67.58,67.58,67.44,67.45,27619.0,45.5563,45.5563,45.4619,45.4687,27619.0
2015-07-16 14:00:00,67.45,67.58,67.44,67.53,41156.0,45.4687,45.5563,45.4619,45.5226,41156.0
2015-07-16 14:05:00,67.54,67.66,67.54,67.66,34071.0,45.5293,45.6102,45.5293,45.6102,34071.0
2015-07-16 14:10:00,67.65,67.66,67.56,67.63,37140.0,45.6035,45.6102,45.5428,45.59,37140.0
2015-07-16 14:15:00,67.63,67.64,67.55,67.57,43963.0,45.59,45.5967,45.5361,45.5496,43963.0
2015-07-16 14:20:00,67.56,67.63,67.55,67.63,24780.0,45.5428,45.59,45.5361,45.59,24780.0
2015-07-16 14:25:00,67.63,67.72,67.6,67.72,50483.0,45.59,45.6507,45.5698,45.6507,50483.0
2015-07-16 14:30:00,67.72,67.73,67.62,67.67,51108.0,45.6507,45.6574,45.5833,45.617,51108.0
2015-07-16 14:35:00,67.67,67.68,67.62,67.67,46227.0,45.617,45.6237,45.5833,45.617,46227.0
2015-07-16 14:40:00,67.67,67.68,67.61,67.64,61629.0,45.617,45.6237,45.5765,45.5967,61629.0
2015-07-16 14:45:00,67.64,67.68,67.55,67.55,53484.0,45.5967,45.6237,45.5361,45.5361,53484.0
2015-07-16 14:50:00,67.54,67.57,67.47,67.49,66747.0,45.5293,45.5496,45.4821,45.4956,66747.0
2015-07-16 14:55:00,67.48,67.58,67.46,67.52,67648.0,45.4889,45.5563,45.4754,45.5159,67648.0
2015-07-16 15:00:00,67.52,67.54,67.47,67.51,56554.0,45.5159,45.5293,45.4821,45.5091,56554.0
2015-07-16 15:05:00,67.5,67.5,67.28,67.29,112061.0,45.5024,45.5024,45.3541,45.3608,112061.0
2015-07-16 15:10:00,67.28,67.46,67.26,67.46,95776.0,45.3541,45.4754,45.3406,45.4754,95776.0
2015-07-16 15:15:00,67.46,67.53,67.45,67.53,75451.0,45.4754,45.5226,45.4687,45.5226,75451.0
2015-07-16 15:20:00,67.52,67.61,67.49,67.6,79875.0,45.5159,45.5765,45.4956,45.5698,79875.0
2015-07-16 15:25:00,67.6,67.64,67.59,67.62,91264.0,45.5698,45.5967,45.563,45.5833,91264.0
2015-07-16 15:30:00,67.62,67.63,67.58,67.61,84938.0,45.5833,45.59,45.5563,45.5765,84938.0
2015-07-16 15:35:00,67.61,67.63,67.57,67.57,78191.0,45.5765,45.59,45.5496,45.5496,78191.0
2015-07-16 15:40:00,67.57,67.58,67.5,67.51,76817.0,45.5496,45.5563,45.5024,45.5091,76817.0
2015-07-16 15:45:00,67.5,67.51,67.4,67.41,127201.0,45.5024,45.5091,45.435,45.4417,127201.0
2015-07-16 15:50:00,67.41,67.42,67.4,67.42,126505.0,45.4417,45.4484,45.435,45.4484,126505.0
2015-07-16 15:55:00,67.42,67.51,67.41,67.46,362992.0,45.4484,45.5091,45.4417,45.4754,362992.0
2015-07-17 09:30:00,67.26,67.39,66.94,67.04,149734.0,45.3406,45.4282,45.1249,45.1923,149734.0
2015-07-17 09:35:00,67.0,67.29,66.95,67.28,65370.0,45.1653,45.3608,45.1316,45.3541,65370.0
2015-07-17 09:40:00,67.28,67.3,66.95,67.22,48211.0,45.3541,45.3675,45.1316,45.3136,48211.0
2015-07-17 09:45:00,67.18,67.44,67.18,67.36,61401.0,45.2867,45.4619,45.2867,45.408,61401.0
2015-07-17 09:50:00,67.38,67.68,67.38,67.58,91130.0,45.4215,45.6237,45.4215,45.5563,91130.0
2015-07-17 09:55:00,67.6,67.6,67.45,67.47,52417.0,45.5698,45.5698,45.4687,45.4821,52417.0
2015-07-17 10:00:00,67.44,67.51,67.31,67.47,35725.0,45.4619,45.5091,45.3743,45.4821,35725.0
2015-07-17 10:05:00,67.45,67.48,67.19,67.19,48379.0,45.4687,45.4889,45.2934,45.2934,48379.0
2015-07-17 10:10:00,67.2,67.3,67.12,67.16,47939.0,45.3001,45.3675,45.2462,45.2732,47939.0
2015-07-17 10:15:00,67.15,67.24,67.11,67.19,30087.0,45.2664,45.3271,45.2395,45.2934,30087.0
2015-07-17 10:20:00,67.17,67.19,67.06,67.12,21233.0,45.2799,45.2934,45.2058,45.2462,21233.0
2015-07-17 10:25:00,67.11,67.21,67.05,67.06,62061.0,45.2395,45.3069,45.199,45.2058,62061.0
2015-07-17 10:30:00,67.06,67.07,66.95,66.97,41485.0,45.2058,45.2125,45.1316,45.1451,41485.0
2015-07-17 10:35:00,66.97,66.99,66.74,66.79,48092.0,45.1451,45.1586,44.99,45.0238,48092.0
2015-07-17 10:40:00,66.78,67.04,66.78,67.03,61623.0,45.017,45.1923,45.017,45.1855,61623.0
2015-07-17 10:45:00,67.04,67.1,67.0,67.04,27135.0,45.1923,45.2327,45.1653,45.1923,27135.0
2015-07-17 10:50:00,67.05,67.16,67.04,67.16,50609.0,45.199,45.2732,45.1923,45.2732,50609.0
2015-07-17 10:55:00,67.17,67.17,67.0,67.04,50208.0,45.2799,45.2799,45.1653,45.1923,50208.0
2015-07-17 11:00:00,67.03,67.17,67.01,67.16,39648.0,45.1855,45.2799,45.1721,45.2732,39648.0
2015-07-17 11:05:00,67.15,67.15,67.02,67.02,26521.0,45.2664,45.2664,45.1788,45.1788,26521.0
2015-07-17 11:10:00,67.03,67.16,66.99,67.01,37563.0,45.1855,45.2732,45.1586,45.1721,37563.0
2015-07-17 11:15:00,67.01,67.13,67.0,67.01,31364.0,45.1721,45.2529,45.1653,45.1721,31364.0
2015-07-17 11:20:00,67.01,67.08,67.0,67.07,44014.0,45.1721,45.2192,45.1653,45.2125,44014.0
2015-07-17 11:25:00,67.08,67.13,67.05,67.07,22779.0,45.2192,45.2529,45.199,45.2125,22779.0
2015-07-17 11:30:00,67.08,67.13,67.03,67.12,33071.0,45.2192,45.2529,45.1855,45.2462,33071.0
2015-07-17 11:35:00,67.11,67.26,67.11,67.24,47793.0,45.2395,45.3406,45.2395,45.3271,47793.0
2015-07-17 11:40:00,67.23,67.31,67.2,67.31,17847.0,45.3204,45.3743,45.3001,45.3743,17847.0
2015-07-17 11:45:00,67.31,67.48,67.3,67.41,55109.0,45.3743,45.4889,45.3675,45.4417,55109.0
2015-07-17 11:50:00,67.41,67.54,67.39,67.44,30622.0,45.4417,45.5293,45.4282,45.4619,30622.0
2015-07-17 11:55:00,67.43,67.52,67.38,67.48,52214.0,45.4552,45.5159,45.4215,45.4889,52214.0
2015-07-17 12:00:00,67.43,67.49,67.41,67.47,14827.0,45.4552,45.4956,45.4417,45.4821,14827.0
2015-07-17 12:05:00,67.46,67.49,67.31,67.32,26488.0,45.4754,45.4956,45.3743,45.381,26488.0
2015-07-17 12:10:00,67.32,67.35,67.22,67.29,31563.0,45.381,45.4013,45.3136,45.3608,31563.0
2015-07-17 12:15:00,67.28,67.33,67.22,67.28,13182.0,45.3541,45.3878,45.3136,45.3541,13182.0
2015-07-17 12:20:00,67.27,67.32,67.22,67.28,47332.0,45.3473,45.381,45.3136,45.3541,47332.0
2015-07-17 12:25:00,67.29,67.39,67.29,67.35,17423.0,45.3608,45.4282,45.3608,45.4013,17423.0
2015-07-17 12:30:00,67.34,67.39,67.33,67.35,32780.0,45.3945,45.4282,45.3878,45.4013,32780.0
2015-07-17 12:35:00,67.35,67.47,67.35,67.45,27826.0,45.4013,45.4821,45.4013,45.4687,27826.0
2015-07-17 12:40:00,67.45,67.51,67.42,67.47,18587.0,45.4687,45.5091,45.4484,45.4821,18587.0
2015-07-17 12:45:00,67.46,67.52,67.43,67.49,21897.0,45.4754,45.5159,45.4552,45.4956,21897.0
2015-07-17 12:50:00,67.49,67.54,67.43,67.46,26007.0,45.4956,45.5293,45.4552,45.4754,26007.0
2015-07-17 12:55:00,67.46,67.56,67.4,67.54,27492.0,45.4754,45.5428,45.435,45.5293,27492.0
2015-07-17 13:00:00,67.53,67.73,67.47,67.68,81013.0,45.5226,45.6574,45.4821,45.6237,81013.0
2015-07-17 13:05:00,67.69,67.77,67.68,67.72,39374.0,45.6304,45.6844,45.6237,45.6507,39374.0
2015-07-17 13:10:00,67.71,67.82,67.7,67.78,41734.0,45.6439,45.7181,45.6372,45.6911,41734.0
2015-07-17 13:15:00,67.78,67.84,67.74,67.76,42872.0,45.6911,45.7316,45.6642,45.6776,42872.0
2015-07-17 13:20:00,67.76,67.92,67.74,67.92,45432.0,45.6776,45.7855,45.6642,45.7855,45432.0
2015-07-17 13:25:00,67.92,67.92,67.67,67.71,71579.0,45.7855,45.7855,45.617,45.6439,71579.0
2015-07-17 13:30:00,67.74,67.87,67.71,67.86,60448.0,45.6642,45.7518,45.6439,45.745,60448.0
2015-07-17 13:35:00,67.86,67.9,67.81,67.82,59910.0,45.745,45.772,45.7113,45.7181,59910.0
2015-07-17 13:40:00,67.82,67.83,67.69,67.69,31945.0,45.7181,45.7248,45.6304,45.6304,31945.0
2015-07-17 13:45:00,67.69,67.72,67.63,67.64,19077.0,45.6304,45.6507,45.59,45.5967,19077.0
2015-07-17 13:50:00,67.64,67.7,67.6,67.61,22851.0,45.5967,45.6372,45.5698,45.5765,22851.0
2015-07-17 13:55:00,67.6,67.61,67.48,67.52,34845.0,45.5698,45.5765,45.4889,45.5159,34845.0
2015-07-17 14:00:00,67.53,67.66,67.53,67.62,34932.0,45.5226,45.6102,45.5226,45.5833,34932.0
2015-07-17 14:05:00,67.61,67.68,67.52,67.57,36192.0,45.5765,45.6237,45.5159,45.5496,36192.0
2015-07-17 14:10:00,67.57,67.69,67.57,67.67,19409.0,45.5496,45.6304,45.5496,45.617,19409.0
2015-07-17 14:15:00,67.67,67.74,67.63,67.71,25926.0,45.617,45.6642,45.59,45.6439,25926.0
2015-07-17 14:20:00,67.7,67.83,67.67,67.82,29357.0,45.6372,45.7248,45.617,45.7181,29357.0
2015-07-17 14:25:00,67.83,67.85,67.77,67.8,36656.0,45.7248,45.7383,45.6844,45.7046,36656.0
2015-07-17 14:30:00,67.8,67.81,67.67,67.78,45551.0,45.7046,45.7113,45.617,45.6911,45551.0
2015-07-17 14:35:00,67.78,67.81,67.63,67.66,52953.0,45.6911,45.7113,45.59,45.6102,52953.0
2015-07-17 14:40:00,67.65,67.67,67.52,67.53,36341.0,45.6035,45.617,45.5159,45.5226,36341.0
2015-07-17 14:45:00,67.53,67.57,67.51,67.54,30800.0,45.5226,45.5496,45.5091,45.5293,30800.0
2015-07-17 14:50:00,67.54,67.54,67.42,67.49,32714.0,45.5293,45.5293,45.4484,45.4956,32714.0
2015-07-17 14:55:00,67.48,67.51,67.4,67.44,38149.0,45.4889,45.5091,45.435,45.4619,38149.0
2015-07-17 15:00:00,67.43,67.43,67.36,67.41,27081.0,45.4552,45.4552,45.408,45.4417,27081.0
2015-07-17 15:05:00,67.41,67.47,67.37,67.47,33778.0,45.4417,45.4821,45.4147,45.4821,33778.0
2015-07-17 15:10:00,67.47,67.61,67.45,67.61,42751.0,45.4821,45.5765,45.4687,45.5765,42751.0
2015-07-17 15:15:00,67.61,67.61,67.54,67.59,26426.0,45.5765,45.5765,45.5293,45.563,26426.0
2015-07-17 15:20:00,67.58,67.65,67.53,67.65,49326.0,45.5563,45.6035,45.5226,45.6035,49326.0
2015-07-17 15:25:00,67.65,67.7,67.59,67.68,56660.0,45.6035,45.6372,45.563,45.6237,56660.0
2015-07-17 15:30:00,67.68,67.74,67.66,67.73,51228.0,45.6237,45.6642,45.6102,45.6574,51228.0
2015-07-17 15:35:00,67.73,67.78,67.7,67.75,59801.0,45.6574,45.6911,45.6372,45.6709,59801.0
2015-07-17 15:40:00,67.75,67.76,67.7,67.73,69327.0,45.6709,45.6776,45.6372,45.6574,69327.0
2015-07-17 15:45:00,67.75,67.9,67.74,67.83,119202.0,45.6709,45.772,45.6642,45.7248,119202.0
2015-07-17 15:50:00,67.83,67.84,67.77,67.8,110035.0,45.7248,45.7316,45.6844,45.7046,110035.0
2015-07-17 15:55:00,67.79,67.99,67.77,67.91,616410.0,45.6979,45.8327,45.6844,45.7788,616410.0
2015-07-20 09:30:00,67.72,67.84,67.41,67.46,111824.0,45.6507,45.7316,45.4417,45.4754,111824.0
2015-07-20 09:35:00,67.5,67.95,67.48,67.73,34635.0,45.5024,45.8057,45.4889,45.6574,34635.0
2015-07-20 09:40:00,67.67,67.71,67.51,67.69,22947.0,45.617,45.6439,45.5091,45.6304,22947.0
2015-07-20 09:45:00,67.66,67.96,67.65,67.81,78411.0,45.6102,45.8125,45.6035,45.7113,78411.0
2015-07-20 09:50:00,67.82,67.88,67.66,67.84,34656.0,45.7181,45.7585,45.6102,45.7316,34656.0
2015-07-20 09:55:00,67.84,68.13,67.8,67.82,70326.0,45.7316,45.9271,45.7046,45.7181,70326.0
2015-07-20 10:00:00,67.81,67.88,67.67,67.72,42052.0,45.7113,45.7585,45.617,45.6507,42052.0
2015-07-20 10:05:00,67.68,67.72,67.52,67.56,50172.0,45.6237,45.6507,45.5159,45.5428,50172.0
2015-07-20 10:10:00,67.54,67.65,67.51,67.53,28928.0,45.5293,45.6035,45.5091,45.5226,28928.0
2015-07-20 10:15:00,67.51,67.59,67.45,67.45,52025.0,45.5091,45.563,45.4687,45.4687,52025.0
2015-07-20 10:20:00,67.44,67.52,67.27,67.33,53993.0,45.4619,45.5159,45.3473,45.3878,53993.0
2015-07-20 10:25:00,67.34,67.55,67.29,67.51,112617.0,45.3945,45.5361,45.3608,45.5091,112617.0
2015-07-20 10:30:00,67.49,67.56,67.45,67.53,23800.0,45.4956,45.5428,45.4687,45.5226,23800.0
2015-07-20 10:35:00,67.53,67.64,67.46,67.62,30243.0,45.5226,45.5967,45.4754,45.5833,30243.0
2015-07-20 10:40:00,67.62,67.68,67.57,67.58,31778.0,45.5833,45.6237,45.5496,45.5563,31778.0
2015-07-20 10:45:00,67.57,67.69,67.55,67.61,28566.0,45.5496,45.6304,45.5361,45.5765,28566.0
2015-07-20 10:50:00,67.62,67.76,67.59,67.72,43294.0,45.5833,45.6776,45.563,45.6507,43294.0
2015-07-20 10:55:00,67.72,67.88,67.7,67.85,32763.0,45.6507,45.7585,45.6372,45.7383,32763.0
2015-07-20 11:00:00,67.86,67.92,67.82,67.86,33480.0,45.745,45.7855,45.7181,45.745,33480.0
2015-07-20 11:05:00,67.86,67.96,67.82,67.92,62294.0,45.745,45.8125,45.7181,45.7855,62294.0
2015-07-20 11:10:00,67.91,68.08,67.91,68.04,48757.0,45.7788,45.8934,45.7788,45.8664,48757.0
2015-07-20 11:15:00,68.03,68.03,67.77,67.81,66244.0,45.8596,45.8596,45.6844,45.7113,66244.0
2015-07-20 11:20:00,67.8,67.89,67.75,67.76,41769.0,45.7046,45.7653,45.6709,45.6776,41769.0
2015-07-20 11:25:00,67.76,67.82,67.69,67.73,38606.0,45.6776,45.7181,45.6304,45.6574,38606.0
2015-07-20 11:30:00,67.74,67.76,67.53,67.58,80877.0,45.6642,45.6776,45.5226,45.5563,80877.0
2015-07-20 11:35:00,67.58,67.65,67.4,67.52,81996.0,45.5563,45.6035,45.435,45.5159,81996.0
2015-07-20 11:40:00,67.52,67.62,67.49,67.58,93817.0,45.5159,45.5833,45.4956,45.5563,93817.0
2015-07-20 11:45:00,67.57,67.57,67.38,67.52,75785.0,45.5496,45.5496,45.4215,45.5159,75785.0
2015-07-20 11:50:00,67.53,67.55,67.48,67.49,28282.0,45.5226,45.5361,45.4889,45.4956,28282.0
2015-07-20 11:55:00,67.48,67.58,67.45,67.58,33664.0,45.4889,45.5563,45.4687,45.5563,33664.0
2015-07-20 12:00:00,67.57,67.7,67.55,67.63,97804.0,45.5496,45.6372,45.5361,45.59,97804.0
2015-07-20 12:05:00,67.62,67.63,67.55,67.6,20576.0,45.5833,45.59,45.5361,45.5698,20576.0
2015-07-20 12:10:00,67.6,67.6,67.44,67.45,29159.0,45.5698,45.5698,45.4619,45.4687,29159.0
2015-07-20 12:15:00,67.44,67.57,67.44,67.56,18825.0,45.4619,45.5496,45.4619,45.5428,18825.0
2015-07-20 12:20:00,67.58,67.6,67.5,67.55,23694.0,45.5563,45.5698,45.5024,45.5361,23694.0
2015-07-20 12:25:00,67.55,67.55,67.4,67.41,22751.0,45.5361,45.5361,45.435,45.4417,22751.0
2015-07-20 12:30:00,67.42,67.52,67.4,67.4,38840.0,45.4484,45.5159,45.435,45.435,38840.0
2015-07-20 12:35:00,67.4,67.41,67.31,67.34,23934.0,45.435,45.4417,45.3743,45.3945,23934.0
2015-07-20 12:40:00,67.34,67.38,67.31,67.38,26461.0,45.3945,45.4215,45.3743,45.4215,26461.0
2015-07-20 12:45:00,67.39,67.41,67.29,67.29,28899.0,45.4282,45.4417,45.3608,45.3608,28899.0
2015-07-20 12:50:00,67.29,67.31,67.14,67.14,57408.0,45.3608,45.3743,45.2597,45.2597,57408.0
2015-07-20 12:55:00,67.15,67.26,67.09,67.26,33905.0,45.2664,45.3406,45.226,45.3406,33905.0
2015-07-20 13:00:00,67.27,67.27,67.2,67.25,23657.0,45.3473,45.3473,45.3001,45.3338,23657.0
2015-07-20 13:05:00,67.25,67.26,67.18,67.19,30581.0,45.3338,45.3406,45.2867,45.2934,30581.0
2015-07-20 13:10:00,67.18,67.19,67.1,67.17,19951.0,45.2867,45.2934,45.2327,45.2799,19951.0
2015-07-20 13:15:00,67.18,67.22,67.14,67.18,23326.0,45.2867,45.3136,45.2597,45.2867,23326.0
2015-07-20 13:20:00,67.19,67.25,67.16,67.25,17200.0,45.2934,45.3338,45.2732,45.3338,17200.0
2015-07-20 13:25:00,67.25,67.29,67.2,67.29,21411.0,45.3338,45.3608,45.3001,45.3608,21411.0
2015-07-20 13:30:00,67.29,67.38,67.28,67.38,37739.0,45.3608,45.4215,45.3541,45.4215,37739.0
2015-07-20 13:35:00,67.36,67.49,67.36,67.47,35925.0,45.408,45.4956,45.408,45.4821,35925.0
2015-07-20 13:40:00,67.46,67.52,67.38,67.48,34324.0,45.4754,45.5159,45.4215,45.4889,34324.0
2015-07-20 13:45:00,67.47,67.48,67.36,67.39,28656.0,45.4821,45.4889,45.408,45.4282,28656.0
2015-07-20 13:50:00,67.39,67.44,67.36,67.4,22243.0,45.4282,45.4619,45.408,45.435,22243.0
2015-07-20 13:55:00,67.4,67.51,67.4,67.5,19445.0,45.435,45.5091,45.435,45.5024,19445.0
2015-07-20 14:00:00,67.51,67.53,67.48,67.51,15757.0,45.5091,45.5226,45.4889,45.5091,15757.0
2015-07-20 14:05:00,67.52,67.56,67.43,67.48,52437.0,45.5159,45.5428,45.4552,45.4889,52437.0
2015-07-20 14:10:00,67.48,67.58,67.42,67.42,25186.0,45.4889,45.5563,45.4484,45.4484,25186.0
2015-07-20 14:15:00,67.43,67.5,67.4,67.4,26837.0,45.4552,45.5024,45.435,45.435,26837.0
2015-07-20 14:20:00,67.39,67.44,67.34,67.34,35741.0,45.4282,45.4619,45.3945,45.3945,35741.0
2015-07-20 14:25:00,67.33,67.42,67.32,67.35,40265.0,45.3878,45.4484,45.381,45.4013,40265.0
2015-07-20 14:30:00,67.36,67.48,67.36,67.45,28639.0,45.408,45.4889,45.408,45.4687,28639.0
2015-07-20 14:35:00,67.45,67.48,67.37,67.38,21431.0,45.4687,45.4889,45.4147,45.4215,21431.0
2015-07-20 14:40:00,67.38,67.4,67.33,67.34,60195.0,45.4215,45.435,45.3878,45.3945,60195.0
2015-07-20 14:45:00,67.34,67.36,67.24,67.25,26770.0,45.3945,45.408,45.3271,45.3338,26770.0
2015-07-20 14:50:00,67.26,67.27,67.18,67.23,29387.0,45.3406,45.3473,45.2867,45.3204,29387.0
2015-07-20 14:55:00,67.22,67.29,67.16,67.2,43324.0,45.3136,45.3608,45.2732,45.3001,43324.0
2015-07-20 15:00:00,67.21,67.24,67.1,67.11,68613.0,45.3069,45.3271,45.2327,45.2395,68613.0
2015-07-20 15:05:00,67.11,67.16,67.07,67.12,65836.0,45.2395,45.2732,45.2125,45.2462,65836.0
2015-07-20 15:10:00,67.12,67.2,67.08,67.12,43648.0,45.2462,45.3001,45.2192,45.2462,43648.0
2015-07-20 15:15:00,67.13,67.14,66.97,66.98,60561.0,45.2529,45.2597,45.1451,45.1518,60561.0
2015-07-20 15:20:00,66.97,66.99,66.93,66.97,37491.0,45.1451,45.1586,45.1181,45.1451,37491.0
2015-07-20 15:25:00,66.97,66.99,66.92,66.96,33097.0,45.1451,45.1586,45.1114,45.1383,33097.0
2015-07-20 15:30:00,66.97,66.99,66.89,66.9,56820.0,45.1451,45.1586,45.0912,45.0979,56820.0
2015-07-20 15:35:00,66.89,66.92,66.84,66.88,69672.0,45.0912,45.1114,45.0575,45.0844,69672.0
2015-07-20 15:40:00,66.87,66.88,66.62,66.71,150693.0,45.0777,45.0844,44.9092,44.9698,150693.0
2015-07-20 15:45:00,66.68,66.74,66.61,66.74,269455.0,44.9496,44.99,44.9024,44.99,269455.0
2015-07-20 15:50:00,66.75,66.77,66.59,66.61,201353.0,44.9968,45.0103,44.8889,44.9024,201353.0
2015-07-20 15:55:00,66.59,66.62,66.51,66.56,508997.0,44.8889,44.9092,44.835,44.8687,508997.0
2015-07-21 09:30:00,66.55,67.18,66.55,67.07,97104.0,44.862,45.2867,44.862,45.2125,97104.0
2015-07-21 09:35:00,67.13,67.2,66.93,66.98,44900.0,45.2529,45.3001,45.1181,45.1518,44900.0
2015-07-21 09:40:00,67.02,67.2,66.99,67.14,71299.0,45.1788,45.3001,45.1586,45.2597,71299.0
2015-07-21 09:45:00,67.14,67.3,67.07,67.22,74143.0,45.2597,45.3675,45.2125,45.3136,74143.0
2015-07-21 09:50:00,67.27,67.27,67.04,67.14,79699.0,45.3473,45.3473,45.1923,45.2597,79699.0
2015-07-21 09:55:00,67.11,67.21,67.04,67.08,29430.0,45.2395,45.3069,45.1923,45.2192,29430.0
2015-07-21 10:00:00,67.09,67.12,66.79,66.79,57937.0,45.226,45.2462,45.0238,45.0238,57937.0
2015-07-21 10:05:00,66.79,66.85,66.73,66.84,53318.0,45.0238,45.0642,44.9833,45.0575,53318.0
2015-07-21 10:10:00,66.84,66.9,66.63,66.67,54389.0,45.0575,45.0979,44.9159,44.9429,54389.0
2015-07-21 10:15:00,66.69,66.7,66.56,66.64,51028.0,44.9563,44.9631,44.8687,44.9226,51028.0
2015-07-21 10:20:00,66.64,66.75,66.58,66.75,33808.0,44.9226,44.9968,44.8822,44.9968,33808.0
2015-07-21 10:25:00,66.76,66.76,66.65,66.75,28652.0,45.0035,45.0035,44.9294,44.9968,28652.0
2015-07-21 10:30:00,66.75,66.91,66.75,66.91,47689.0,44.9968,45.1046,44.9968,45.1046,47689.0
2015-07-21 10:35:00,66.92,67.1,66.91,67.05,58347.0,45.1114,45.2327,45.1046,45.199,58347.0
2015-07-21 10:40:00,67.06,67.27,67.04,67.17,84171.0,45.2058,45.3473,45.1923,45.2799,84171.0
2015-07-21 10:45:00,67.16,67.33,67.16,67.17,52331.0,45.2732,45.3878,45.2732,45.2799,52331.0
2015-07-21 10:50:00,67.16,67.24,66.99,67.04,31951.0,45.2732,45.3271,45.1586,45.1923,31951.0
2015-07-21 10:55:00,67.04,67.06,66.92,66.95,23310.0,45.1923,45.2058,45.1114,45.1316,23310.0
2015-07-21 11:00:00,66.94,66.99,66.91,66.92,33968.0,45.1249,45.1586,45.1046,45.1114,33968.0
2015-07-21 11:05:00,66.91,66.95,66.77,66.77,33860.0,45.1046,45.1316,45.0103,45.0103,33860.0
2015-07-21 11:10:00,66.76,66.77,66.6,66.63,44986.0,45.0035,45.0103,44.8957,44.9159,44986.0
2015-07-21 11:15:00,66.61,66.73,66.61,66.68,49859.0,44.9024,44.9833,44.9024,44.9496,49859.0
2015-07-21 11:20:00,66.69,66.7,66.65,66.66,24825.0,44.9563,44.9631,44.9294,44.9361,24825.0
2015-07-21 11:25:00,66.66,66.72,66.61,66.64,27374.0,44.9361,44.9766,44.9024,44.9226,27374.0
2015-07-21 11:30:00,66.63,66.71,66.57,66.71,32219.0,44.9159,44.9698,44.8754,44.9698,32219.0
2015-07-21 11:35:00,66.7,66.71,66.62,66.63,14666.0,44.9631,44.9698,44.9092,44.9159,14666.0
2015-07-21 11:40:00,66.64,66.65,66.47,66.51,31026.0,44.9226,44.9294,44.808,44.835,31026.0
2015-07-21 11:45:00,66.5,66.55,66.42,66.48,28237.0,44.8283,44.862,44.7743,44.8148,28237.0
2015-07-21 11:50:00,66.49,66.52,66.42,66.44,31371.0,44.8215,44.8417,44.7743,44.7878,31371.0
2015-07-21 11:55:00,66.44,66.46,66.4,66.4,31333.0,44.7878,44.8013,44.7608,44.7608,31333.0
2015-07-21 12:00:00,66.41,66.42,66.35,66.38,30572.0,44.7676,44.7743,44.7271,44.7474,30572.0
2015-07-21 12:05:00,66.37,66.46,66.32,66.41,53798.0,44.7406,44.8013,44.7069,44.7676,53798.0
2015-07-21 12:10:00,66.42,66.44,66.36,66.4,44164.0,44.7743,44.7878,44.7339,44.7608,44164.0
2015-07-21 12:15:00,66.39,66.39,66.26,66.27,25525.0,44.7541,44.7541,44.6665,44.6732,25525.0
2015-07-21 12:20:00,66.27,66.42,66.19,66.42,43289.0,44.6732,44.7743,44.6193,44.7743,43289.0
2015-07-21 12:25:00,66.42,66.44,66.34,66.37,24056.0,44.7743,44.7878,44.7204,44.7406,24056.0
2015-07-21 12:30:00,66.39,66.41,66.36,66.38,12492.0,44.7541,44.7676,44.7339,44.7474,12492.0
2015-07-21 12:35:00,66.38,66.45,66.36,66.41,24002.0,44.7474,44.7946,44.7339,44.7676,24002.0
2015-07-21 12:40:00,66.41,66.44,66.38,66.39,27796.0,44.7676,44.7878,44.7474,44.7541,27796.0
2015-07-21 12:45:00,66.39,66.43,66.34,66.37,25528.0,44.7541,44.7811,44.7204,44.7406,25528.0
2015-07-21 12:50:00,66.39,66.44,66.35,66.44,16631.0,44.7541,44.7878,44.7271,44.7878,16631.0
2015-07-21 12:55:00,66.43,66.44,66.37,66.44,26645.0,44.7811,44.7878,44.7406,44.7878,26645.0
2015-07-21 13:00:00,66.44,66.47,66.38,66.39,32806.0,44.7878,44.808,44.7474,44.7541,32806.0
2015-07-21 13:05:00,66.4,66.45,66.33,66.33,36789.0,44.7608,44.7946,44.7137,44.7137,36789.0
2015-07-21 13:10:00,66.36,66.4,66.32,66.39,19981.0,44.7339,44.7608,44.7069,44.7541,19981.0
2015-07-21 13:15:00,66.39,66.42,66.38,66.39,16776.0,44.7541,44.7743,44.7474,44.7541,16776.0
2015-07-21 13:20:00,66.4,66.42,66.35,66.41,14971.0,44.7608,44.7743,44.7271,44.7676,14971.0
2015-07-21 13:25:00,66.42,66.43,66.31,66.33,22065.0,44.7743,44.7811,44.7002,44.7137,22065.0
2015-07-21 13:30:00,66.33,66.35,66.26,66.27,15449.0,44.7137,44.7271,44.6665,44.6732,15449.0
2015-07-21 13:35:00,66.26,66.27,66.18,66.2,38818.0,44.6665,44.6732,44.6125,44.626,38818.0
2015-07-21 13:40:00,66.19,66.23,66.15,66.23,19001.0,44.6193,44.6462,44.5923,44.6462,19001.0
2015-07-21 13:45:00,66.24,66.28,66.22,66.28,27548.0,44.653,44.68,44.6395,44.68,27548.0
2015-07-21 13:50:00,66.29,66.31,66.21,66.21,24304.0,44.6867,44.7002,44.6328,44.6328,24304.0
2015-07-21 13:55:00,66.22,66.28,66.2,66.2,29638.0,44.6395,44.68,44.626,44.626,29638.0
2015-07-21 14:00:00,66.19,66.22,66.07,66.09,46964.0,44.6193,44.6395,44.5384,44.5519,46964.0
2015-07-21 14:05:00,66.08,66.17,66.07,66.13,26584.0,44.5451,44.6058,44.5384,44.5788,26584.0
2015-07-21 14:10:00,66.14,66.16,66.02,66.13,49225.0,44.5856,44.5991,44.5047,44.5788,49225.0
2015-07-21 14:15:00,66.13,66.21,66.08,66.14,30405.0,44.5788,44.6328,44.5451,44.5856,30405.0
2015-07-21 14:20:00,66.14,66.21,66.09,66.21,29557.0,44.5856,44.6328,44.5519,44.6328,29557.0
2015-07-21 14:25:00,66.21,66.26,66.16,66.25,34699.0,44.6328,44.6665,44.5991,44.6597,34699.0
2015-07-21 14:30:00,66.24,66.27,66.19,66.22,32999.0,44.653,44.6732,44.6193,44.6395,32999.0
2015-07-21 14:35:00,66.23,66.41,66.23,66.41,46342.0,44.6462,44.7676,44.6462,44.7676,46342.0
2015-07-21 14:40:00,66.41,66.48,66.39,66.39,24856.0,44.7676,44.8148,44.7541,44.7541,24856.0
2015-07-21 14:45:00,66.38,66.4,66.23,66.24,94434.0,44.7474,44.7608,44.6462,44.653,94434.0
2015-07-21 14:50:00,66.24,66.31,66.2,66.28,30374.0,44.653,44.7002,44.626,44.68,30374.0
2015-07-21 14:55:00,66.3,66.32,66.22,66.27,20366.0,44.6934,44.7069,44.6395,44.6732,20366.0
2015-07-21 15:00:00,66.3,66.31,66.17,66.19,29826.0,44.6934,44.7002,44.6058,44.6193,29826.0
2015-07-21 15:05:00,66.19,66.2,66.07,66.09,50687.0,44.6193,44.626,44.5384,44.5519,50687.0
2015-07-21 15:10:00,66.11,66.22,66.07,66.2,46140.0,44.5654,44.6395,44.5384,44.626,46140.0
2015-07-21 15:15:00,66.2,66.2,66.11,66.13,63925.0,44.626,44.626,44.5654,44.5788,63925.0
2015-07-21 15:20:00,66.12,66.14,66.04,66.05,58965.0,44.5721,44.5856,44.5182,44.5249,58965.0
2015-07-21 15:25:00,66.05,66.18,66.03,66.18,62495.0,44.5249,44.6125,44.5114,44.6125,62495.0
2015-07-21 15:30:00,66.17,66.21,66.11,66.18,95072.0,44.6058,44.6328,44.5654,44.6125,95072.0
2015-07-21 15:35:00,66.19,66.32,66.14,66.3,56683.0,44.6193,44.7069,44.5856,44.6934,56683.0
2015-07-21 15:40:00,66.31,66.36,66.24,66.36,46070.0,44.7002,44.7339,44.653,44.7339,46070.0
2015-07-21 15:45:00,66.35,66.37,66.3,66.37,76904.0,44.7271,44.7406,44.6934,44.7406,76904.0
2015-07-21 15:50:00,66.36,66.36,66.21,66.22,116975.0,44.7339,44.7339,44.6328,44.6395,116975.0
2015-07-21 15:55:00,66.22,66.33,66.2,66.32,271322.0,44.6395,44.7137,44.626,44.7069,271322.0
2015-07-22 09:30:00,66.3,66.92,65.79,66.02,124291.0,44.6934,45.1114,44.3496,44.5047,124291.0
2015-07-22 09:35:00,65.99,66.31,65.93,66.26,105610.0,44.4845,44.7002,44.444,44.6665,105610.0
2015-07-22 09:40:00,66.32,66.6,66.27,66.58,143825.0,44.7069,44.8957,44.6732,44.8822,143825.0
2015-07-22 09:45:00,66.58,66.66,66.29,66.45,62540.0,44.8822,44.9361,44.6867,44.7946,62540.0
2015-07-22 09:50:00,66.45,66.58,66.42,66.53,87994.0,44.7946,44.8822,44.7743,44.8485,87994.0
2015-07-22 09:55:00,66.53,66.82,66.53,66.77,48033.0,44.8485,45.044,44.8485,45.0103,48033.0
2015-07-22 10:00:00,66.8,66.81,66.6,66.76,44327.0,45.0305,45.0372,44.8957,45.0035,44327.0
2015-07-22 10:05:00,66.75,66.98,66.75,66.96,55561.0,44.9968,45.1518,44.9968,45.1383,55561.0
2015-07-22 10:10:00,66.96,67.07,66.96,67.06,87258.0,45.1383,45.2125,45.1383,45.2058,87258.0
2015-07-22 10:15:00,67.05,67.17,67.0,67.04,86890.0,45.199,45.2799,45.1653,45.1923,86890.0
2015-07-22 10:20:00,67.04,67.12,67.0,67.07,63014.0,45.1923,45.2462,45.1653,45.2125,63014.0
2015-07-22 10:25:00,67.06,67.15,67.03,67.15,40410.0,45.2058,45.2664,45.1855,45.2664,40410.0
2015-07-22 10:30:00,67.15,67.24,67.06,67.21,61747.0,45.2664,45.3271,45.2058,45.3069,61747.0
2015-07-22 10:35:00,67.2,67.45,67.18,67.39,159534.0,45.3001,45.4687,45.2867,45.4282,159534.0
2015-07-22 10:40:00,67.39,67.52,67.31,67.42,112407.0,45.4282,45.5159,45.3743,45.4484,112407.0
2015-07-22 10:45:00,67.43,67.69,67.41,67.68,75231.0,45.4552,45.6304,45.4417,45.6237,75231.0
2015-07-22 10:50:00,67.68,67.94,67.64,67.9,122182.0,45.6237,45.799,45.5967,45.772,122182.0
2015-07-22 10:55:00,67.89,68.16,67.88,68.08,132651.0,45.7653,45.9473,45.7585,45.8934,132651.0
2015-07-22 11:00:00,68.09,68.1,67.68,67.69,97102.0,45.9001,45.9068,45.6237,45.6304,97102.0
2015-07-22 11:05:00,67.68,67.85,67.67,67.8,115416.0,45.6237,45.7383,45.617,45.7046,115416.0
2015-07-22 11:10:00,67.81,67.92,67.8,67.86,93263.0,45.7113,45.7855,45.7046,45.745,93263.0
2015-07-22 11:15:00,67.86,67.95,67.78,67.94,92574.0,45.745,45.8057,45.6911,45.799,92574.0
2015-07-22 11:20:00,67.94,67.95,67.84,67.86,104781.0,45.799,45.8057,45.7316,45.745,104781.0
2015-07-22 11:25:00,67.86,67.86,67.59,67.6,89304.0,45.745,45.745,45.563,45.5698,89304.0
2015-07-22 11:30:00,67.6,67.6,67.48,67.5,81742.0,45.5698,45.5698,45.4889,45.5024,81742.0
2015-07-22 11:35:00,67.5,67.51,67.34,67.4,104649.0,45.5024,45.5091,45.3945,45.435,104649.0
2015-07-22 11:40:00,67.41,67.51,67.39,67.48,88214.0,45.4417,45.5091,45.4282,45.4889,88214.0
2015-07-22 11:45:00,67.48,67.57,67.46,67.48,42908.0,45.4889,45.5496,45.4754,45.4889,42908.0
2015-07-22 11:50:00,67.48,67.57,67.45,67.57,40911.0,45.4889,45.5496,45.4687,45.5496,40911.0
2015-07-22 11:55:00,67.56,67.57,67.5,67.55,56398.0,45.5428,45.5496,45.5024,45.5361,56398.0
2015-07-22 12:00:00,67.54,67.68,67.52,67.63,25978.0,45.5293,45.6237,45.5159,45.59,25978.0
2015-07-22 12:05:00,67.63,67.65,67.56,67.6,29553.0,45.59,45.6035,45.5428,45.5698,29553.0
2015-07-22 12:10:00,67.59,67.59,67.32,67.34,73941.0,45.563,45.563,45.381,45.3945,73941.0
2015-07-22 12:15:00,67.35,67.39,67.19,67.24,98176.0,45.4013,45.4282,45.2934,45.3271,98176.0
2015-07-22 12:20:00,67.27,67.41,67.24,67.41,170581.0,45.3473,45.4417,45.3271,45.4417,170581.0
2015-07-22 12:25:00,67.39,67.4,67.14,67.15,42973.0,45.4282,45.435,45.2597,45.2664,42973.0
2015-07-22 12:30:00,67.15,67.16,66.99,67.05,80436.0,45.2664,45.2732,45.1586,45.199,80436.0
2015-07-22 12:35:00,67.06,67.26,67.06,67.18,43750.0,45.2058,45.3406,45.2058,45.2867,43750.0
2015-07-22 12:40:00,67.18,67.2,67.08,67.11,37308.0,45.2867,45.3001,45.2192,45.2395,37308.0
2015-07-22 12:45:00,67.11,67.14,67.07,67.1,24057.0,45.2395,45.2597,45.2125,45.2327,24057.0
2015-07-22 12:50:00,67.11,67.19,67.09,67.19,30081.0,45.2395,45.2934,45.226,45.2934,30081.0
2015-07-22 12:55:00,67.19,67.24,67.15,67.2,28238.0,45.2934,45.3271,45.2664,45.3001,28238.0
2015-07-22 13:00:00,67.19,67.25,67.14,67.14,40685.0,45.2934,45.3338,45.2597,45.2597,40685.0
2015-07-22 13:05:00,67.14,67.16,67.07,67.09,58046.0,45.2597,45.2732,45.2125,45.226,58046.0
2015-07-22 13:10:00,67.1,67.1,67.02,67.06,19051.0,45.2327,45.2327,45.1788,45.2058,19051.0
2015-07-22 13:15:00,67.06,67.09,66.96,66.99,27123.0,45.2058,45.226,45.1383,45.1586,27123.0
2015-07-22 13:20:00,66.99,67.07,66.92,66.92,123709.0,45.1586,45.2125,45.1114,45.1114,123709.0
2015-07-22 13:25:00,66.94,66.98,66.8,66.97,34931.0,45.1249,45.1518,45.0305,45.1451,34931.0
2015-07-22 13:30:00,66.98,67.06,66.92,66.92,39208.0,45.1518,45.2058,45.1114,45.1114,39208.0
2015-07-22 13:35:00,66.94,66.95,66.83,66.87,51973.0,45.1249,45.1316,45.0507,45.0777,51973.0
2015-07-22 13:40:00,66.87,66.88,66.75,66.76,51324.0,45.0777,45.0844,44.9968,45.0035,51324.0
2015-07-22 13:45:00,66.77,66.83,66.77,66.81,37267.0,45.0103,45.0507,45.0103,45.0372,37267.0
2015-07-22 13:50:00,66.8,66.8,66.7,66.78,29672.0,45.0305,45.0305,44.9631,45.017,29672.0
2015-07-22 13:55:00,66.78,66.79,66.61,66.68,42251.0,45.017,45.0238,44.9024,44.9496,42251.0
2015-07-22 14:00:00,66.67,66.78,66.63,66.63,39231.0,44.9429,45.017,44.9159,44.9159,39231.0
2015-07-22 14:05:00,66.62,66.68,66.61,66.62,39807.0,44.9092,44.9496,44.9024,44.9092,39807.0
2015-07-22 14:10:00,66.62,66.73,66.62,66.65,43071.0,44.9092,44.9833,44.9092,44.9294,43071.0
2015-07-22 14:15:00,66.67,66.71,66.66,66.71,26292.0,44.9429,44.9698,44.9361,44.9698,26292.0
2015-07-22 14:20:00,66.7,66.85,66.69,66.81,36771.0,44.9631,45.0642,44.9563,45.0372,36771.0
2015-07-22 14:25:00,66.82,66.83,66.78,66.8,34337.0,45.044,45.0507,45.017,45.0305,34337.0
2015-07-22 14:30:00,66.8,66.81,66.71,66.77,30523.0,45.0305,45.0372,44.9698,45.0103,30523.0
2015-07-22 14:35:00,66.79,66.81,66.77,66.79,86222.0,45.0238,45.0372,45.0103,45.0238,86222.0
2015-07-22 14:40:00,66.79,66.8,66.72,66.73,26905.0,45.0238,45.0305,44.9766,44.9833,26905.0
2015-07-22 14:45:00,66.74,66.8,66.73,66.76,36810.0,44.99,45.0305,44.9833,45.0035,36810.0
2015-07-22 14:50:00,66.76,66.77,66.7,66.74,35653.0,45.0035,45.0103,44.9631,44.99,35653.0
2015-07-22 14:55:00,66.74,66.78,66.7,66.76,48995.0,44.99,45.017,44.9631,45.0035,48995.0
2015-07-22 15:00:00,66.76,66.78,66.72,66.77,68035.0,45.0035,45.017,44.9766,45.0103,68035.0
2015-07-22 15:05:00,66.78,66.78,66.68,66.69,64781.0,45.017,45.017,44.9496,44.9563,64781.0
2015-07-22 15:10:00,66.69,66.7,66.61,66.66,42933.0,44.9563,44.9631,44.9024,44.9361,42933.0
2015-07-22 15:15:00,66.65,66.73,66.62,66.71,44403.0,44.9294,44.9833,44.9092,44.9698,44403.0
2015-07-22 15:20:00,66.71,66.79,66.69,66.78,102858.0,44.9698,45.0238,44.9563,45.017,102858.0
2015-07-22 15:25:00,66.78,66.8,66.73,66.75,44203.0,45.017,45.0305,44.9833,44.9968,44203.0
2015-07-22 15:30:00,66.75,66.82,66.73,66.8,42864.0,44.9968,45.044,44.9833,45.0305,42864.0
2015-07-22 15:35:00,66.81,66.81,66.68,66.68,49591.0,45.0372,45.0372,44.9496,44.9496,49591.0
2015-07-22 15:40:00,66.68,66.7,66.57,66.58,71506.0,44.9496,44.9631,44.8754,44.8822,71506.0
2015-07-22 15:45:00,66.59,66.64,66.52,66.63,86228.0,44.8889,44.9226,44.8417,44.9159,86228.0
2015-07-22 15:50:00,66.63,66.63,66.57,66.58,120523.0,44.9159,44.9159,44.8754,44.8822,120523.0
2015-07-22 15:55:00,66.59,66.7,66.59,66.68,263077.0,44.8889,44.9631,44.8889,44.9496,263077.0
2015-07-23 09:30:00,66.78,66.98,66.65,66.77,123812.0,45.017,45.1518,44.9294,45.0103,123812.0
2015-07-23 09:35:00,66.78,66.88,66.66,66.79,67503.0,45.017,45.0844,44.9361,45.0238,67503.0
2015-07-23 09:40:00,66.8,66.93,66.64,66.85,26066.0,45.0305,45.1181,44.9226,45.0642,26066.0
2015-07-23 09:45:00,66.81,66.81,66.42,66.51,67167.0,45.0372,45.0372,44.7743,44.835,67167.0
2015-07-23 09:50:00,66.51,66.63,66.45,66.63,55697.0,44.835,44.9159,44.7946,44.9159,55697.0
2015-07-23 09:55:00,66.62,66.71,66.49,66.64,33379.0,44.9092,44.9698,44.8215,44.9226,33379.0
2015-07-23 10:00:00,66.68,66.78,66.54,66.55,25539.0,44.9496,45.017,44.8552,44.862,25539.0
2015-07-23 10:05:00,66.57,66.62,66.44,66.62,44233.0,44.8754,44.9092,44.7878,44.9092,44233.0
2015-07-23 10:10:00,66.65,66.75,66.59,66.72,55262.0,44.9294,44.9968,44.8889,44.9766,55262.0
2015-07-23 10:15:00,66.71,66.73,66.55,66.59,100847.0,44.9698,44.9833,44.862,44.8889,100847.0
2015-07-23 10:20:00,66.57,66.67,66.5,66.65,38669.0,44.8754,44.9429,44.8283,44.9294,38669.0
2015-07-23 10:25:00,66.66,66.71,66.52,66.66,47060.0,44.9361,44.9698,44.8417,44.9361,47060.0
2015-07-23 10:30:00,66.66,66.66,66.5,66.53,36678.0,44.9361,44.9361,44.8283,44.8485,36678.0
2015-07-23 10:35:00,66.53,66.64,66.49,66.64,38158.0,44.8485,44.9226,44.8215,44.9226,38158.0
2015-07-23 10:40:00,66.66,66.66,66.47,66.51,37532.0,44.9361,44.9361,44.808,44.835,37532.0
2015-07-23 10:45:00,66.49,66.56,66.38,66.53,38191.0,44.8215,44.8687,44.7474,44.8485,38191.0
2015-07-23 10:50:00,66.51,66.53,66.4,66.4,30893.0,44.835,44.8485,44.7608,44.7608,30893.0
2015-07-23 10:55:00,66.41,66.43,66.31,66.38,52873.0,44.7676,44.7811,44.7002,44.7474,52873.0
2015-07-23 11:00:00,66.39,66.5,66.38,66.49,58017.0,44.7541,44.8283,44.7474,44.8215,58017.0
2015-07-23 11:05:00,66.49,66.52,66.31,66.33,83725.0,44.8215,44.8417,44.7002,44.7137,83725.0
2015-07-23 11:10:00,66.34,66.47,66.27,66.34,70426.0,44.7204,44.808,44.6732,44.7204,70426.0
2015-07-23 11:15:00,66.33,66.33,66.16,66.26,49034.0,44.7137,44.7137,44.5991,44.6665,49034.0
2015-07-23 11:20:00,66.26,66.41,66.16,66.4,85089.0,44.6665,44.7676,44.5991,44.7608,85089.0
2015-07-23 11:25:00,66.42,66.42,66.12,66.33,58420.0,44.7743,44.7743,44.5721,44.7137,58420.0
2015-07-23 11:30:00,66.31,66.38,66.28,66.32,22901.0,44.7002,44.7474,44.68,44.7069,22901.0
2015-07-23 11:35:00,66.31,66.33,66.17,66.2,13195.0,44.7002,44.7137,44.6058,44.626,13195.0
2015-07-23 11:40:00,66.2,66.22,66.12,66.17,21583.0,44.626,44.6395,44.5721,44.6058,21583.0
2015-07-23 11:45:00,66.16,66.16,65.96,66.01,46110.0,44.5991,44.5991,44.4642,44.4979,46110.0
2015-07-23 11:50:00,66.01,66.07,65.96,66.05,46445.0,44.4979,44.5384,44.4642,44.5249,46445.0
2015-07-23 11:55:00,66.06,66.1,66.01,66.07,32770.0,44.5317,44.5586,44.4979,44.5384,32770.0
2015-07-23 12:00:00,66.07,66.07,65.84,65.94,47299.0,44.5384,44.5384,44.3833,44.4508,47299.0
2015-07-23 12:05:00,65.97,65.99,65.84,65.92,18142.0,44.471,44.4845,44.3833,44.4373,18142.0
2015-07-23 12:10:00,65.93,65.96,65.83,65.85,26774.0,44.444,44.4642,44.3766,44.3901,26774.0
2015-07-23 12:15:00,65.84,65.94,65.83,65.94,51501.0,44.3833,44.4508,44.3766,44.4508,51501.0
2015-07-23 12:20:00,65.95,65.96,65.77,65.96,59463.0,44.4575,44.4642,44.3362,44.4642,59463.0
2015-07-23 12:25:00,65.97,66.05,65.87,65.97,48981.0,44.471,44.5249,44.4036,44.471,48981.0
2015-07-23 12:30:00,65.96,66.05,65.9,65.93,33647.0,44.4642,44.5249,44.4238,44.444,33647.0
2015-07-23 12:35:00,65.94,65.99,65.9,65.95,19437.0,44.4508,44.4845,44.4238,44.4575,19437.0
2015-07-23 12:40:00,65.95,66.03,65.94,66.03,18191.0,44.4575,44.5114,44.4508,44.5114,18191.0
2015-07-23 12:45:00,66.03,66.03,65.89,65.94,30393.0,44.5114,44.5114,44.4171,44.4508,30393.0
2015-07-23 12:50:00,65.95,65.96,65.85,65.85,24998.0,44.4575,44.4642,44.3901,44.3901,24998.0
2015-07-23 12:55:00,65.85,65.98,65.79,65.94,61055.0,44.3901,44.4777,44.3496,44.4508,61055.0
2015-07-23 13:00:00,65.94,65.99,65.89,65.97,41699.0,44.4508,44.4845,44.4171,44.471,41699.0
2015-07-23 13:05:00,65.95,65.99,65.93,65.93,31679.0,44.4575,44.4845,44.444,44.444,31679.0
2015-07-23 13:10:00,65.93,65.97,65.87,65.96,43059.0,44.444,44.471,44.4036,44.4642,43059.0
2015-07-23 13:15:00,65.97,66.04,65.88,66.03,39552.0,44.471,44.5182,44.4103,44.5114,39552.0
2015-07-23 13:20:00,66.03,66.16,66.02,66.1,52383.0,44.5114,44.5991,44.5047,44.5586,52383.0
2015-07-23 13:25:00,66.1,66.16,66.06,66.06,30588.0,44.5586,44.5991,44.5317,44.5317,30588.0
2015-07-23 13:30:00,66.05,66.09,65.99,66.0,34341.0,44.5249,44.5519,44.4845,44.4912,34341.0
2015-07-23 13:35:00,65.99,66.11,65.99,66.09,35543.0,44.4845,44.5654,44.4845,44.5519,35543.0
2015-07-23 13:40:00,66.09,66.2,66.06,66.09,42808.0,44.5519,44.626,44.5317,44.5519,42808.0
2015-07-23 13:45:00,66.08,66.11,65.99,66.06,27736.0,44.5451,44.5654,44.4845,44.5317,27736.0
2015-07-23 13:50:00,66.04,66.07,65.97,65.97,48035.0,44.5182,44.5384,44.471,44.471,48035.0
2015-07-23 13:55:00,65.98,66.08,65.97,66.03,65864.0,44.4777,44.5451,44.471,44.5114,65864.0
2015-07-23 14:00:00,66.03,66.06,65.94,65.95,33998.0,44.5114,44.5317,44.4508,44.4575,33998.0
2015-07-23 14:05:00,65.96,65.96,65.75,65.75,109398.0,44.4642,44.4642,44.3227,44.3227,109398.0
2015-07-23 14:10:00,65.76,65.76,65.61,65.67,81194.0,44.3294,44.3294,44.2283,44.2687,81194.0
2015-07-23 14:15:00,65.66,65.69,65.56,65.57,47670.0,44.262,44.2822,44.1946,44.2013,47670.0
2015-07-23 14:20:00,65.56,65.62,65.45,65.58,121002.0,44.1946,44.235,44.1204,44.2081,121002.0
2015-07-23 14:25:00,65.56,65.58,65.45,65.51,45739.0,44.1946,44.2081,44.1204,44.1609,45739.0
2015-07-23 14:30:00,65.51,65.71,65.5,65.7,85996.0,44.1609,44.2957,44.1542,44.289,85996.0
2015-07-23 14:35:00,65.7,65.74,65.56,65.69,59855.0,44.289,44.3159,44.1946,44.2822,59855.0
2015-07-23 14:40:00,65.69,65.91,65.66,65.9,107166.0,44.2822,44.4305,44.262,44.4238,107166.0
2015-07-23 14:45:00,65.9,65.93,65.87,65.92,76536.0,44.4238,44.444,44.4036,44.4373,76536.0
2015-07-23 14:50:00,65.92,65.93,65.85,65.88,58929.0,44.4373,44.444,44.3901,44.4103,58929.0
2015-07-23 14:55:00,65.9,66.0,65.86,65.94,40296.0,44.4238,44.4912,44.3968,44.4508,40296.0
2015-07-23 15:00:00,65.93,65.93,65.85,65.89,23134.0,44.444,44.444,44.3901,44.4171,23134.0
2015-07-23 15:05:00,65.9,65.91,65.83,65.84,110868.0,44.4238,44.4305,44.3766,44.3833,110868.0
2015-07-23 15:10:00,65.84,65.86,65.72,65.74,68576.0,44.3833,44.3968,44.3025,44.3159,68576.0
2015-07-23 15:15:00,65.73,65.86,65.61,65.69,162198.0,44.3092,44.3968,44.2283,44.2822,162198.0
2015-07-23 15:20:00,65.7,65.85,65.69,65.82,56864.0,44.289,44.3901,44.2822,44.3699,56864.0
2015-07-23 15:25:00,65.83,65.9,65.82,65.87,44165.0,44.3766,44.4238,44.3699,44.4036,44165.0
2015-07-23 15:30:00,65.87,65.91,65.78,65.81,57090.0,44.4036,44.4305,44.3429,44.3631,57090.0
2015-07-23 15:35:00,65.82,65.82,65.71,65.73,56047.0,44.3699,44.3699,44.2957,44.3092,56047.0
2015-07-23 15:40:00,65.74,65.82,65.67,65.69,58717.0,44.3159,44.3699,44.2687,44.2822,58717.0
2015-07-23 15:45:00,65.69,65.78,65.57,65.78,122168.0,44.2822,44.3429,44.2013,44.3429,122168.0
2015-07-23 15:50:00,65.77,65.77,65.64,65.66,113112.0,44.3362,44.3362,44.2485,44.262,113112.0
2015-07-23 15:55:00,65.66,65.75,65.6,65.72,326093.0,44.262,44.3227,44.2216,44.3025,326093.0
2015-07-24 09:30:00,66.13,66.48,65.8,65.89,136319.0,44.5788,44.8148,44.3564,44.4171,136319.0
2015-07-24 09:35:00,65.95,65.96,65.56,65.58,75912.0,44.4575,44.4642,44.1946,44.2081,75912.0
2015-07-24 09:40:00,65.56,65.94,65.56,65.91,42550.0,44.1946,44.4508,44.1946,44.4305,42550.0
2015-07-24 09:45:00,65.88,65.91,65.7,65.72,33579.0,44.4103,44.4305,44.289,44.3025,33579.0
2015-07-24 09:50:00,65.73,66.05,65.73,66.01,142538.0,44.3092,44.5249,44.3092,44.4979,142538.0
2015-07-24 09:55:00,66.01,66.18,65.96,66.18,15218.0,44.4979,44.6125,44.4642,44.6125,15218.0
2015-07-24 10:00:00,66.16,66.23,66.09,66.15,38997.0,44.5991,44.6462,44.5519,44.5923,38997.0
2015-07-24 10:05:00,66.16,66.25,66.1,66.2,56897.0,44.5991,44.6597,44.5586,44.626,56897.0
2015-07-24 10:10:00,66.19,66.38,66.19,66.35,44526.0,44.6193,44.7474,44.6193,44.7271,44526.0
2015-07-24 10:15:00,66.35,66.36,66.12,66.19,115038.0,44.7271,44.7339,44.5721,44.6193,115038.0
2015-07-24 10:20:00,66.18,66.19,65.99,66.02,65674.0,44.6125,44.6193,44.4845,44.5047,65674.0
2015-07-24 10:25:00,66.02,66.03,65.76,65.76,74589.0,44.5047,44.5114,44.3294,44.3294,74589.0
2015-07-24 10:30:00,65.76,65.86,65.7,65.86,49662.0,44.3294,44.3968,44.289,44.3968,49662.0
2015-07-24 10:35:00,65.86,65.86,65.72,65.73,58250.0,44.3968,44.3968,44.3025,44.3092,58250.0
2015-07-24 10:40:00,65.73,65.76,65.6,65.6,30692.0,44.3092,44.3294,44.2216,44.2216,30692.0
2015-07-24 10:45:00,65.59,65.71,65.53,65.7,38242.0,44.2148,44.2957,44.1744,44.289,38242.0
2015-07-24 10:50:00,65.69,65.77,65.66,65.75,42527.0,44.2822,44.3362,44.262,44.3227,42527.0
2015-07-24 10:55:00,65.75,65.79,65.74,65.78,43015.0,44.3227,44.3496,44.3159,44.3429,43015.0
2015-07-24 11:00:00,65.77,65.88,65.75,65.88,49988.0,44.3362,44.4103,44.3227,44.4103,49988.0
2015-07-24 11:05:00,65.86,65.92,65.81,65.91,60227.0,44.3968,44.4373,44.3631,44.4305,60227.0
2015-07-24 11:10:00,65.92,66.07,65.91,66.05,134590.0,44.4373,44.5384,44.4305,44.5249,134590.0
2015-07-24 11:15:00,66.05,66.1,65.96,66.03,62107.0,44.5249,44.5586,44.4642,44.5114,62107.0
2015-07-24 11:20:00,66.04,66.1,65.95,66.05,40126.0,44.5182,44.5586,44.4575,44.5249,40126.0
2015-07-24 11:25:00,66.05,66.05,65.87,65.88,45425.0,44.5249,44.5249,44.4036,44.4103,45425.0
2015-07-24 11:30:00,65.89,66.0,65.86,65.95,48553.0,44.4171,44.4912,44.3968,44.4575,48553.0
2015-07-24 11:35:00,65.95,66.01,65.9,65.99,21581.0,44.4575,44.4979,44.4238,44.4845,21581.0
2015-07-24 11:40:00,65.99,66.02,65.92,66.02,66407.0,44.4845,44.5047,44.4373,44.5047,66407.0
2015-07-24 11:45:00,66.02,66.17,66.02,66.15,41212.0,44.5047,44.6058,44.5047,44.5923,41212.0
2015-07-24 11:50:00,66.16,66.17,65.99,66.02,41199.0,44.5991,44.6058,44.4845,44.5047,41199.0
2015-07-24 11:55:00,66.01,66.03,65.97,66.01,93498.0,44.4979,44.5114,44.471,44.4979,93498.0
2015-07-24 12:00:00,66.01,66.02,65.96,65.97,57544.0,44.4979,44.5047,44.4642,44.471,57544.0
2015-07-24 12:05:00,65.98,66.03,65.94,65.96,33168.0,44.4777,44.5114,44.4508,44.4642,33168.0
2015-07-24 12:10:00,65.96,66.0,65.96,66.0,46540.0,44.4642,44.4912,44.4642,44.4912,46540.0
2015-07-24 12:15:00,66.0,66.01,65.94,65.98,69477.0,44.4912,44.4979,44.4508,44.4777,69477.0
2015-07-24 12:20:00,65.98,66.0,65.9,65.9,60070.0,44.4777,44.4912,44.4238,44.4238,60070.0
2015-07-24 12:25:00,65.92,65.96,65.88,65.89,19310.0,44.4373,44.4642,44.4103,44.4171,19310.0
2015-07-24 12:30:00,65.86,65.9,65.81,65.83,15351.0,44.3968,44.4238,44.3631,44.3766,15351.0
2015-07-24 12:35:00,65.84,65.92,65.83,65.83,20176.0,44.3833,44.4373,44.3766,44.3766,20176.0
2015-07-24 12:40:00,65.84,65.84,65.71,65.72,19196.0,44.3833,44.3833,44.2957,44.3025,19196.0
2015-07-24 12:45:00,65.72,65.75,65.61,65.63,39335.0,44.3025,44.3227,44.2283,44.2418,39335.0
2015-07-24 12:50:00,65.64,65.65,65.5,65.51,46992.0,44.2485,44.2553,44.1542,44.1609,46992.0
2015-07-24 12:55:00,65.51,65.51,65.4,65.47,116075.0,44.1609,44.1609,44.0867,44.1339,116075.0
2015-07-24 13:00:00,65.45,65.6,65.45,65.56,31949.0,44.1204,44.2216,44.1204,44.1946,31949.0
2015-07-24 13:05:00,65.56,65.59,65.5,65.56,22101.0,44.1946,44.2148,44.1542,44.1946,22101.0
2015-07-24 13:10:00,65.57,65.58,65.5,65.5,35111.0,44.2013,44.2081,44.1542,44.1542,35111.0
2015-07-24 13:15:00,65.49,65.49,65.45,65.47,50272.0,44.1474,44.1474,44.1204,44.1339,50272.0
2015-07-24 13:20:00,65.48,65.51,65.44,65.45,39218.0,44.1407,44.1609,44.1137,44.1204,39218.0
2015-07-24 13:25:00,65.46,65.55,65.44,65.54,68174.0,44.1272,44.1879,44.1137,44.1811,68174.0
2015-07-24 13:30:00,65.53,65.6,65.53,65.55,49212.0,44.1744,44.2216,44.1744,44.1879,49212.0
2015-07-24 13:35:00,65.54,65.58,65.52,65.53,43319.0,44.1811,44.2081,44.1676,44.1744,43319.0
2015-07-24 13:40:00,65.53,65.57,65.42,65.45,162227.0,44.1744,44.2013,44.1002,44.1204,162227.0
2015-07-24 13:45:00,65.46,65.48,65.3,65.3,148706.0,44.1272,44.1407,44.0193,44.0193,148706.0
2015-07-24 13:50:00,65.3,65.3,65.17,65.22,92626.0,44.0193,44.0193,43.9317,43.9654,92626.0
2015-07-24 13:55:00,65.22,65.37,65.2,65.31,48404.0,43.9654,44.0665,43.9519,44.0261,48404.0
2015-07-24 14:00:00,65.31,65.36,65.26,65.26,39644.0,44.0261,44.0598,43.9924,43.9924,39644.0
2015-07-24 14:05:00,65.26,65.28,65.2,65.23,56588.0,43.9924,44.0058,43.9519,43.9721,56588.0
2015-07-24 14:10:00,65.25,65.31,65.23,65.25,46815.0,43.9856,44.0261,43.9721,43.9856,46815.0
2015-07-24 14:15:00,65.24,65.24,65.17,65.2,49453.0,43.9789,43.9789,43.9317,43.9519,49453.0
2015-07-24 14:20:00,65.2,65.21,65.15,65.19,50665.0,43.9519,43.9587,43.9182,43.9452,50665.0
2015-07-24 14:25:00,65.19,65.29,65.19,65.26,32919.0,43.9452,44.0126,43.9452,43.9924,32919.0
2015-07-24 14:30:00,65.24,65.29,65.15,65.16,26864.0,43.9789,44.0126,43.9182,43.925,26864.0
2015-07-24 14:35:00,65.16,65.23,65.16,65.2,80089.0,43.925,43.9721,43.925,43.9519,80089.0
2015-07-24 14:40:00,65.2,65.25,65.18,65.22,46598.0,43.9519,43.9856,43.9384,43.9654,46598.0
2015-07-24 14:45:00,65.21,65.29,65.2,65.24,25077.0,43.9587,44.0126,43.9519,43.9789,25077.0
2015-07-24 14:50:00,65.24,65.27,65.18,65.18,61813.0,43.9789,43.9991,43.9384,43.9384,61813.0
2015-07-24 14:55:00,65.19,65.29,65.18,65.24,35035.0,43.9452,44.0126,43.9384,43.9789,35035.0
2015-07-24 15:00:00,65.24,65.36,65.22,65.35,46917.0,43.9789,44.0598,43.9654,44.053,46917.0
2015-07-24 15:05:00,65.35,65.41,65.29,65.33,65129.0,44.053,44.0935,44.0126,44.0396,65129.0
2015-07-24 15:10:00,65.33,65.35,65.22,65.22,47692.0,44.0396,44.053,43.9654,43.9654,47692.0
2015-07-24 15:15:00,65.22,65.34,65.21,65.25,43719.0,43.9654,44.0463,43.9587,43.9856,43719.0
2015-07-24 15:20:00,65.26,65.28,65.22,65.22,38409.0,43.9924,44.0058,43.9654,43.9654,38409.0
2015-07-24 15:25:00,65.22,65.27,65.2,65.2,67383.0,43.9654,43.9991,43.9519,43.9519,67383.0
2015-07-24 15:30:00,65.21,65.29,65.19,65.25,58263.0,43.9587,44.0126,43.9452,43.9856,58263.0
2015-07-24 15:35:00,65.25,65.33,65.23,65.32,59331.0,43.9856,44.0396,43.9721,44.0328,59331.0
2015-07-24 15:40:00,65.32,65.39,65.32,65.38,60489.0,44.0328,44.08,44.0328,44.0733,60489.0
2015-07-24 15:45:00,65.38,65.56,65.3,65.55,144685.0,44.0733,44.1946,44.0193,44.1879,144685.0
2015-07-24 15:50:00,65.55,65.63,65.45,65.63,167424.0,44.1879,44.2418,44.1204,44.2418,167424.0
2015-07-24 15:55:00,65.62,65.74,65.61,65.7,550829.0,44.235,44.3159,44.2283,44.289,550829.0
2015-07-27 09:30:00,65.23,65.23,64.52,64.58,116756.0,43.9721,43.9721,43.4935,43.534,116756.0
2015-07-27 09:35:00,64.58,64.71,64.32,64.52,142874.0,43.534,43.6216,43.3587,43.4935,142874.0
2015-07-27 09:40:00,64.48,64.66,64.38,64.43,65146.0,43.4666,43.5879,43.3991,43.4329,65146.0
2015-07-27 09:45:00,64.43,64.43,64.12,64.34,82659.0,43.4329,43.4329,43.2239,43.3722,82659.0
2015-07-27 09:50:00,64.32,64.4,64.15,64.21,152702.0,43.3587,43.4126,43.2441,43.2845,152702.0
2015-07-27 09:55:00,64.23,64.26,63.8,63.92,149279.0,43.298,43.3183,43.0082,43.0891,149279.0
2015-07-27 10:00:00,63.93,64.17,63.84,63.87,98620.0,43.0958,43.2576,43.0351,43.0554,98620.0
2015-07-27 10:05:00,63.86,64.02,63.76,63.94,70160.0,43.0486,43.1565,42.9812,43.1025,70160.0
2015-07-27 10:10:00,63.96,64.37,63.92,64.35,102317.0,43.116,43.3924,43.0891,43.3789,102317.0
2015-07-27 10:15:00,64.4,64.72,64.37,64.68,86658.0,43.4126,43.6283,43.3924,43.6014,86658.0
2015-07-27 10:20:00,64.64,64.74,64.53,64.63,73383.0,43.5744,43.6418,43.5003,43.5677,73383.0
2015-07-27 10:25:00,64.63,64.8,64.62,64.77,58504.0,43.5677,43.6823,43.5609,43.6621,58504.0
2015-07-27 10:30:00,64.81,65.06,64.8,65.02,91230.0,43.689,43.8575,43.6823,43.8306,91230.0
2015-07-27 10:35:00,65.0,65.08,64.9,65.05,81515.0,43.8171,43.871,43.7497,43.8508,81515.0
2015-07-27 10:40:00,65.05,65.19,65.02,65.04,67514.0,43.8508,43.9452,43.8306,43.8441,67514.0
2015-07-27 10:45:00,65.04,65.06,64.86,64.92,87313.0,43.8441,43.8575,43.7227,43.7632,87313.0
2015-07-27 10:50:00,64.93,64.99,64.67,64.76,56580.0,43.7699,43.8104,43.5946,43.6553,56580.0
2015-07-27 10:55:00,64.77,64.88,64.68,64.7,125930.0,43.6621,43.7362,43.6014,43.6149,125930.0
2015-07-27 11:00:00,64.72,64.85,64.62,64.78,123289.0,43.6283,43.716,43.5609,43.6688,123289.0
2015-07-27 11:05:00,64.76,64.87,64.76,64.77,54493.0,43.6553,43.7295,43.6553,43.6621,54493.0
2015-07-27 11:10:00,64.77,64.86,64.74,64.78,55600.0,43.6621,43.7227,43.6418,43.6688,55600.0
2015-07-27 11:15:00,64.8,64.86,64.77,64.79,72348.0,43.6823,43.7227,43.6621,43.6755,72348.0
2015-07-27 11:20:00,64.8,64.94,64.75,64.89,37099.0,43.6823,43.7766,43.6486,43.7429,37099.0
2015-07-27 11:25:00,64.91,65.02,64.88,64.95,95347.0,43.7564,43.8306,43.7362,43.7834,95347.0
2015-07-27 11:30:00,64.97,65.01,64.83,64.87,38809.0,43.7969,43.8238,43.7025,43.7295,38809.0
2015-07-27 11:35:00,64.87,64.95,64.81,64.81,80149.0,43.7295,43.7834,43.689,43.689,80149.0
2015-07-27 11:40:00,64.78,64.81,64.65,64.66,50755.0,43.6688,43.689,43.5812,43.5879,50755.0
2015-07-27 11:45:00,64.66,64.77,64.62,64.72,45132.0,43.5879,43.6621,43.5609,43.6283,45132.0
2015-07-27 11:50:00,64.71,64.82,64.68,64.73,31435.0,43.6216,43.6958,43.6014,43.6351,31435.0
2015-07-27 11:55:00,64.74,64.76,64.68,64.69,44091.0,43.6418,43.6553,43.6014,43.6081,44091.0
2015-07-27 12:00:00,64.68,64.76,64.68,64.7,20446.0,43.6014,43.6553,43.6014,43.6149,20446.0
2015-07-27 12:05:00,64.69,64.74,64.65,64.71,22177.0,43.6081,43.6418,43.5812,43.6216,22177.0
2015-07-27 12:10:00,64.7,64.73,64.62,64.71,27775.0,43.6149,43.6351,43.5609,43.6216,27775.0
2015-07-27 12:15:00,64.72,64.73,64.63,64.66,24723.0,43.6283,43.6351,43.5677,43.5879,24723.0
2015-07-27 12:20:00,64.66,64.72,64.58,64.58,26700.0,43.5879,43.6283,43.534,43.534,26700.0
2015-07-27 12:25:00,64.6,64.61,64.49,64.51,28286.0,43.5475,43.5542,43.4733,43.4868,28286.0
2015-07-27 12:30:00,64.51,64.52,64.41,64.41,38394.0,43.4868,43.4935,43.4194,43.4194,38394.0
2015-07-27 12:35:00,64.4,64.59,64.4,64.53,48087.0,43.4126,43.5407,43.4126,43.5003,48087.0
2015-07-27 12:40:00,64.54,64.55,64.46,64.49,24266.0,43.507,43.5137,43.4531,43.4733,24266.0
2015-07-27 12:45:00,64.49,64.56,64.45,64.56,19288.0,43.4733,43.5205,43.4463,43.5205,19288.0
2015-07-27 12:50:00,64.54,64.61,64.54,64.59,26437.0,43.507,43.5542,43.507,43.5407,26437.0
2015-07-27 12:55:00,64.59,64.6,64.48,64.48,42449.0,43.5407,43.5475,43.4666,43.4666,42449.0
2015-07-27 13:00:00,64.48,64.56,64.47,64.5,41916.0,43.4666,43.5205,43.4598,43.48,41916.0
2015-07-27 13:05:00,64.5,64.57,64.49,64.53,48627.0,43.48,43.5272,43.4733,43.5003,48627.0
2015-07-27 13:10:00,64.52,64.59,64.49,64.51,43859.0,43.4935,43.5407,43.4733,43.4868,43859.0
2015-07-27 13:15:00,64.51,64.57,64.45,64.52,61210.0,43.4868,43.5272,43.4463,43.4935,61210.0
2015-07-27 13:20:00,64.52,64.56,64.46,64.51,102318.0,43.4935,43.5205,43.4531,43.4868,102318.0
2015-07-27 13:25:00,64.51,64.56,64.49,64.51,44150.0,43.4868,43.5205,43.4733,43.4868,44150.0
2015-07-27 13:30:00,64.51,64.52,64.41,64.41,61517.0,43.4868,43.4935,43.4194,43.4194,61517.0
2015-07-27 13:35:00,64.4,64.44,64.36,64.37,37104.0,43.4126,43.4396,43.3857,43.3924,37104.0
2015-07-27 13:40:00,64.38,64.42,64.37,64.38,47852.0,43.3991,43.4261,43.3924,43.3991,47852.0
2015-07-27 13:45:00,64.39,64.52,64.38,64.51,32264.0,43.4059,43.4935,43.3991,43.4868,32264.0
2015-07-27 13:50:00,64.52,64.58,64.49,64.53,24407.0,43.4935,43.534,43.4733,43.5003,24407.0
2015-07-27 13:55:00,64.53,64.57,64.47,64.51,41932.0,43.5003,43.5272,43.4598,43.4868,41932.0
2015-07-27 14:00:00,64.5,64.51,64.46,64.47,24381.0,43.48,43.4868,43.4531,43.4598,24381.0
2015-07-27 14:05:00,64.48,64.57,64.47,64.51,32026.0,43.4666,43.5272,43.4598,43.4868,32026.0
2015-07-27 14:10:00,64.51,64.58,64.45,64.57,37849.0,43.4868,43.534,43.4463,43.5272,37849.0
2015-07-27 14:15:00,64.57,64.62,64.47,64.56,39497.0,43.5272,43.5609,43.4598,43.5205,39497.0
2015-07-27 14:20:00,64.57,64.58,64.49,64.5,42097.0,43.5272,43.534,43.4733,43.48,42097.0
2015-07-27 14:25:00,64.5,64.53,64.47,64.48,33370.0,43.48,43.5003,43.4598,43.4666,33370.0
2015-07-27 14:30:00,64.5,64.51,64.41,64.44,39563.0,43.48,43.4868,43.4194,43.4396,39563.0
2015-07-27 14:35:00,64.45,64.64,64.45,64.61,34201.0,43.4463,43.5744,43.4463,43.5542,34201.0
2015-07-27 14:40:00,64.61,64.67,64.56,64.6,37020.0,43.5542,43.5946,43.5205,43.5475,37020.0
2015-07-27 14:45:00,64.61,64.62,64.49,64.57,47349.0,43.5542,43.5609,43.4733,43.5272,47349.0
2015-07-27 14:50:00,64.57,64.62,64.55,64.6,23363.0,43.5272,43.5609,43.5137,43.5475,23363.0
2015-07-27 14:55:00,64.61,64.61,64.53,64.58,24337.0,43.5542,43.5542,43.5003,43.534,24337.0
2015-07-27 15:00:00,64.57,64.59,64.48,64.53,41542.0,43.5272,43.5407,43.4666,43.5003,41542.0
2015-07-27 15:05:00,64.53,64.56,64.34,64.36,121563.0,43.5003,43.5205,43.3722,43.3857,121563.0
2015-07-27 15:10:00,64.37,64.39,64.28,64.31,90198.0,43.3924,43.4059,43.3317,43.352,90198.0
2015-07-27 15:15:00,64.32,64.35,64.28,64.28,103766.0,43.3587,43.3789,43.3317,43.3317,103766.0
2015-07-27 15:20:00,64.29,64.38,64.29,64.34,39786.0,43.3385,43.3991,43.3385,43.3722,39786.0
2015-07-27 15:25:00,64.35,64.36,64.24,64.25,92927.0,43.3789,43.3857,43.3048,43.3115,92927.0
2015-07-27 15:30:00,64.26,64.26,64.15,64.21,113472.0,43.3183,43.3183,43.2441,43.2845,113472.0
2015-07-27 15:35:00,64.2,64.26,64.18,64.26,50206.0,43.2778,43.3183,43.2643,43.3183,50206.0
2015-07-27 15:40:00,64.26,64.26,64.14,64.25,69432.0,43.3183,43.3183,43.2374,43.3115,69432.0
2015-07-27 15:45:00,64.25,64.3,64.22,64.29,96957.0,43.3115,43.3452,43.2913,43.3385,96957.0
2015-07-27 15:50:00,64.3,64.32,64.26,64.31,102797.0,43.3452,43.3587,43.3183,43.352,102797.0
2015-07-27 15:55:00,64.31,64.4,64.3,64.38,241195.0,43.352,43.4126,43.3452,43.3991,241195.0
2015-07-28 09:30:00,64.42,64.42,63.51,63.56,134532.0,43.4261,43.4261,42.8127,42.8464,134532.0
2015-07-28 09:35:00,63.58,64.06,63.58,63.98,48379.0,42.8599,43.1834,42.8599,43.1295,48379.0
2015-07-28 09:40:00,63.95,64.17,63.89,64.16,95511.0,43.1093,43.2576,43.0688,43.2508,95511.0
2015-07-28 09:45:00,64.21,64.23,63.99,64.06,37689.0,43.2845,43.298,43.1362,43.1834,37689.0
2015-07-28 09:50:00,64.06,64.22,63.76,64.15,202081.0,43.1834,43.2913,42.9812,43.2441,202081.0
2015-07-28 09:55:00,64.17,64.34,64.08,64.17,31249.0,43.2576,43.3722,43.1969,43.2576,31249.0
2015-07-28 10:00:00,64.12,64.47,64.06,64.31,104702.0,43.2239,43.4598,43.1834,43.352,104702.0
2015-07-28 10:05:00,64.33,64.49,64.13,64.15,201809.0,43.3654,43.4733,43.2306,43.2441,201809.0
2015-07-28 10:10:00,64.13,64.25,64.01,64.21,89258.0,43.2306,43.3115,43.1497,43.2845,89258.0
2015-07-28 10:15:00,64.22,64.29,64.12,64.2,40807.0,43.2913,43.3385,43.2239,43.2778,40807.0
2015-07-28 10:20:00,64.21,64.36,64.14,64.36,27503.0,43.2845,43.3857,43.2374,43.3857,27503.0
2015-07-28 10:25:00,64.39,64.41,64.23,64.33,32552.0,43.4059,43.4194,43.298,43.3654,32552.0
2015-07-28 10:30:00,64.34,64.47,64.34,64.43,27667.0,43.3722,43.4598,43.3722,43.4329,27667.0
2015-07-28 10:35:00,64.41,64.49,64.4,64.47,37206.0,43.4194,43.4733,43.4126,43.4598,37206.0
2015-07-28 10:40:00,64.47,64.67,64.47,64.58,53709.0,43.4598,43.5946,43.4598,43.534,53709.0
2015-07-28 10:45:00,64.58,64.67,64.58,64.64,24442.0,43.534,43.5946,43.534,43.5744,24442.0
2015-07-28 10:50:00,64.67,64.71,64.63,64.69,42443.0,43.5946,43.6216,43.5677,43.6081,42443.0
2015-07-28 10:55:00,64.68,64.71,64.61,64.66,88938.0,43.6014,43.6216,43.5542,43.5879,88938.0
2015-07-28 11:00:00,64.68,64.77,64.64,64.74,59561.0,43.6014,43.6621,43.5744,43.6418,59561.0
2015-07-28 11:05:00,64.74,64.78,64.6,64.64,37237.0,43.6418,43.6688,43.5475,43.5744,37237.0
2015-07-28 11:10:00,64.63,64.76,64.62,64.68,80334.0,43.5677,43.6553,43.5609,43.6014,80334.0
2015-07-28 11:15:00,64.68,64.71,64.6,64.64,81403.0,43.6014,43.6216,43.5475,43.5744,81403.0
2015-07-28 11:20:00,64.64,64.74,64.6,64.74,77043.0,43.5744,43.6418,43.5475,43.6418,77043.0
2015-07-28 11:25:00,64.74,64.89,64.72,64.89,42185.0,43.6418,43.7429,43.6283,43.7429,42185.0
2015-07-28 11:30:00,64.9,64.97,64.86,64.94,37306.0,43.7497,43.7969,43.7227,43.7766,37306.0
2015-07-28 11:35:00,64.94,64.94,64.75,64.77,44489.0,43.7766,43.7766,43.6486,43.6621,44489.0
2015-07-28 11:40:00,64.76,64.86,64.74,64.82,34521.0,43.6553,43.7227,43.6418,43.6958,34521.0
2015-07-28 11:45:00,64.82,64.84,64.73,64.73,42248.0,43.6958,43.7092,43.6351,43.6351,42248.0
2015-07-28 11:50:00,64.73,64.74,64.62,64.64,30407.0,43.6351,43.6418,43.5609,43.5744,30407.0
2015-07-28 11:55:00,64.65,64.74,64.65,64.69,30817.0,43.5812,43.6418,43.5812,43.6081,30817.0
2015-07-28 12:00:00,64.69,64.8,64.68,64.77,26634.0,43.6081,43.6823,43.6014,43.6621,26634.0
2015-07-28 12:05:00,64.77,64.8,64.7,64.7,37503.0,43.6621,43.6823,43.6149,43.6149,37503.0
2015-07-28 12:10:00,64.7,64.78,64.67,64.7,38344.0,43.6149,43.6688,43.5946,43.6149,38344.0
2015-07-28 12:15:00,64.7,64.74,64.65,64.72,28758.0,43.6149,43.6418,43.5812,43.6283,28758.0
2015-07-28 12:20:00,64.72,64.77,64.7,64.7,24714.0,43.6283,43.6621,43.6149,43.6149,24714.0
2015-07-28 12:25:00,64.7,64.86,64.69,64.82,47603.0,43.6149,43.7227,43.6081,43.6958,47603.0
2015-07-28 12:30:00,64.82,64.9,64.8,64.87,21853.0,43.6958,43.7497,43.6823,43.7295,21853.0
2015-07-28 12:35:00,64.9,64.92,64.83,64.88,25307.0,43.7497,43.7632,43.7025,43.7362,25307.0
2015-07-28 12:40:00,64.89,64.93,64.84,64.92,22647.0,43.7429,43.7699,43.7092,43.7632,22647.0
2015-07-28 12:45:00,64.91,65.02,64.91,65.01,44622.0,43.7564,43.8306,43.7564,43.8238,44622.0
2015-07-28 12:50:00,65.02,65.03,64.81,64.81,53202.0,43.8306,43.8373,43.689,43.689,53202.0
2015-07-28 12:55:00,64.84,64.89,64.81,64.83,23917.0,43.7092,43.7429,43.689,43.7025,23917.0
2015-07-28 13:00:00,64.85,64.97,64.83,64.97,22389.0,43.716,43.7969,43.7025,43.7969,22389.0
2015-07-28 13:05:00,64.97,65.08,64.97,65.04,24120.0,43.7969,43.871,43.7969,43.8441,24120.0
2015-07-28 13:10:00,65.03,65.03,64.92,64.95,48507.0,43.8373,43.8373,43.7632,43.7834,48507.0
2015-07-28 13:15:00,64.96,65.01,64.93,64.97,31731.0,43.7901,43.8238,43.7699,43.7969,31731.0
2015-07-28 13:20:00,64.97,65.07,64.97,65.02,34779.0,43.7969,43.8643,43.7969,43.8306,34779.0
2015-07-28 13:25:00,65.02,65.06,64.98,65.02,31478.0,43.8306,43.8575,43.8036,43.8306,31478.0
2015-07-28 13:30:00,65.02,65.05,64.98,64.99,29645.0,43.8306,43.8508,43.8036,43.8104,29645.0
2015-07-28 13:35:00,65.0,65.05,64.97,65.04,20625.0,43.8171,43.8508,43.7969,43.8441,20625.0
2015-07-28 13:40:00,65.05,65.07,64.99,65.01,44647.0,43.8508,43.8643,43.8104,43.8238,44647.0
2015-07-28 13:45:00,64.99,65.06,64.96,64.99,37939.0,43.8104,43.8575,43.7901,43.8104,37939.0
2015-07-28 13:50:00,64.99,65.05,64.99,65.02,30100.0,43.8104,43.8508,43.8104,43.8306,30100.0
2015-07-28 13:55:00,65.03,65.11,65.0,65.06,31245.0,43.8373,43.8912,43.8171,43.8575,31245.0
2015-07-28 14:00:00,65.08,65.09,65.0,65.08,30532.0,43.871,43.8778,43.8171,43.871,30532.0
2015-07-28 14:05:00,65.09,65.1,65.02,65.07,33948.0,43.8778,43.8845,43.8306,43.8643,33948.0
2015-07-28 14:10:00,65.05,65.11,65.02,65.11,32271.0,43.8508,43.8912,43.8306,43.8912,32271.0
2015-07-28 14:15:00,65.1,65.2,65.1,65.16,27875.0,43.8845,43.9519,43.8845,43.925,27875.0
2015-07-28 14:20:00,65.16,65.24,65.13,65.15,39976.0,43.925,43.9789,43.9047,43.9182,39976.0
2015-07-28 14:25:00,65.16,65.16,65.08,65.13,32036.0,43.925,43.925,43.871,43.9047,32036.0
2015-07-28 14:30:00,65.13,65.13,65.02,65.09,27242.0,43.9047,43.9047,43.8306,43.8778,27242.0
2015-07-28 14:35:00,65.09,65.14,65.09,65.12,35910.0,43.8778,43.9115,43.8778,43.898,35910.0
2015-07-28 14:40:00,65.12,65.16,65.11,65.12,29216.0,43.898,43.925,43.8912,43.898,29216.0
2015-07-28 14:45:00,65.12,65.16,65.09,65.14,29177.0,43.898,43.925,43.8778,43.9115,29177.0
2015-07-28 14:50:00,65.13,65.22,65.13,65.17,25884.0,43.9047,43.9654,43.9047,43.9317,25884.0
2015-07-28 14:55:00,65.17,65.21,65.16,65.19,21758.0,43.9317,43.9587,43.925,43.9452,21758.0
2015-07-28 15:00:00,65.19,65.21,65.01,65.03,24541.0,43.9452,43.9587,43.8238,43.8373,24541.0
2015-07-28 15:05:00,65.03,65.04,64.89,64.91,45616.0,43.8373,43.8441,43.7429,43.7564,45616.0
2015-07-28 15:10:00,64.91,64.93,64.8,64.82,38272.0,43.7564,43.7699,43.6823,43.6958,38272.0
2015-07-28 15:15:00,64.83,64.96,64.83,64.94,40976.0,43.7025,43.7901,43.7025,43.7766,40976.0
2015-07-28 15:20:00,64.96,64.98,64.86,64.87,39655.0,43.7901,43.8036,43.7227,43.7295,39655.0
2015-07-28 15:25:00,64.87,64.87,64.75,64.76,41456.0,43.7295,43.7295,43.6486,43.6553,41456.0
2015-07-28 15:30:00,64.76,64.84,64.75,64.83,46350.0,43.6553,43.7092,43.6486,43.7025,46350.0
2015-07-28 15:35:00,64.83,64.88,64.8,64.82,54575.0,43.7025,43.7362,43.6823,43.6958,54575.0
2015-07-28 15:40:00,64.83,64.96,64.82,64.92,65274.0,43.7025,43.7901,43.6958,43.7632,65274.0
2015-07-28 15:45:00,64.91,64.96,64.87,64.89,53307.0,43.7564,43.7901,43.7295,43.7429,53307.0
2015-07-28 15:50:00,64.88,65.0,64.87,64.98,75037.0,43.7362,43.8171,43.7295,43.8036,75037.0
2015-07-28 15:55:00,64.98,65.09,64.97,65.07,262612.0,43.8036,43.8778,43.7969,43.8643,262612.0
2015-07-29 09:30:00,64.97,65.14,64.97,65.07,120487.0,43.7969,43.9115,43.7969,43.8643,120487.0
2015-07-29 09:35:00,65.03,65.06,64.76,64.78,38993.0,43.8373,43.8575,43.6553,43.6688,38993.0
2015-07-29 09:40:00,64.8,64.8,64.44,64.51,72361.0,43.6823,43.6823,43.4396,43.4868,72361.0
2015-07-29 09:45:00,64.48,64.56,64.35,64.44,93058.0,43.4666,43.5205,43.3789,43.4396,93058.0
2015-07-29 09:50:00,64.44,64.54,64.33,64.35,56297.0,43.4396,43.507,43.3654,43.3789,56297.0
2015-07-29 09:55:00,64.33,64.34,64.14,64.2,61005.0,43.3654,43.3722,43.2374,43.2778,61005.0
2015-07-29 10:00:00,64.2,64.27,64.1,64.15,65355.0,43.2778,43.325,43.2104,43.2441,65355.0
2015-07-29 10:05:00,64.14,64.14,63.9,64.07,104176.0,43.2374,43.2374,43.0756,43.1902,104176.0
2015-07-29 10:10:00,64.08,64.12,63.82,63.94,107295.0,43.1969,43.2239,43.0216,43.1025,107295.0
2015-07-29 10:15:00,63.93,64.13,63.84,64.04,82747.0,43.0958,43.2306,43.0351,43.17,82747.0
2015-07-29 10:20:00,64.06,64.14,63.96,63.96,52804.0,43.1834,43.2374,43.116,43.116,52804.0
2015-07-29 10:25:00,63.99,63.99,63.8,63.81,110169.0,43.1362,43.1362,43.0082,43.0149,110169.0
2015-07-29 10:30:00,63.83,64.33,63.82,64.27,90873.0,43.0284,43.3654,43.0216,43.325,90873.0
2015-07-29 10:35:00,64.25,64.44,64.19,64.37,70322.0,43.3115,43.4396,43.2711,43.3924,70322.0
2015-07-29 10:40:00,64.38,64.39,64.01,64.09,85750.0,43.3991,43.4059,43.1497,43.2037,85750.0
2015-07-29 10:45:00,64.07,64.35,64.04,64.29,93197.0,43.1902,43.3789,43.17,43.3385,93197.0
2015-07-29 10:50:00,64.33,64.5,64.31,64.48,86092.0,43.3654,43.48,43.352,43.4666,86092.0
2015-07-29 10:55:00,64.45,64.45,64.22,64.27,41026.0,43.4463,43.4463,43.2913,43.325,41026.0
2015-07-29 11:00:00,64.27,64.4,64.2,64.4,34215.0,43.325,43.4126,43.2778,43.4126,34215.0
2015-07-29 11:05:00,64.4,64.5,64.34,64.46,82899.0,43.4126,43.48,43.3722,43.4531,82899.0
2015-07-29 11:10:00,64.46,64.53,64.44,64.52,74775.0,43.4531,43.5003,43.4396,43.4935,74775.0
2015-07-29 11:15:00,64.52,64.75,64.51,64.74,177021.0,43.4935,43.6486,43.4868,43.6418,177021.0
2015-07-29 11:20:00,64.73,64.82,64.64,64.64,72565.0,43.6351,43.6958,43.5744,43.5744,72565.0
2015-07-29 11:25:00,64.65,64.77,64.61,64.69,48581.0,43.5812,43.6621,43.5542,43.6081,48581.0
2015-07-29 11:30:00,64.72,64.74,64.67,64.67,38445.0,43.6283,43.6418,43.5946,43.5946,38445.0
2015-07-29 11:35:00,64.66,64.76,64.53,64.58,107675.0,43.5879,43.6553,43.5003,43.534,107675.0
2015-07-29 11:40:00,64.56,64.67,64.51,64.64,31149.0,43.5205,43.5946,43.4868,43.5744,31149.0
2015-07-29 11:45:00,64.63,64.65,64.51,64.51,55203.0,43.5677,43.5812,43.4868,43.4868,55203.0
2015-07-29 11:50:00,64.54,64.54,64.15,64.17,64577.0,43.507,43.507,43.2441,43.2576,64577.0
2015-07-29 11:55:00,64.17,64.19,64.01,64.09,60381.0,43.2576,43.2711,43.1497,43.2037,60381.0
2015-07-29 12:00:00,64.09,64.28,64.09,64.26,41062.0,43.2037,43.3317,43.2037,43.3183,41062.0
2015-07-29 12:05:00,64.26,64.4,64.26,64.29,43692.0,43.3183,43.4126,43.3183,43.3385,43692.0
2015-07-29 12:10:00,64.32,64.45,64.27,64.41,32530.0,43.3587,43.4463,43.325,43.4194,32530.0
2015-07-29 12:15:00,64.43,64.44,64.36,64.43,17239.0,43.4329,43.4396,43.3857,43.4329,17239.0
2015-07-29 12:20:00,64.43,64.46,64.22,64.25,41988.0,43.4329,43.4531,43.2913,43.3115,41988.0
2015-07-29 12:25:00,64.24,64.25,64.06,64.09,51769.0,43.3048,43.3115,43.1834,43.2037,51769.0
2015-07-29 12:30:00,64.08,64.2,64.07,64.1,37218.0,43.1969,43.2778,43.1902,43.2104,37218.0
2015-07-29 12:35:00,64.11,64.28,64.1,64.27,24601.0,43.2171,43.3317,43.2104,43.325,24601.0
2015-07-29 12:40:00,64.28,64.29,64.1,64.22,35268.0,43.3317,43.3385,43.2104,43.2913,35268.0
2015-07-29 12:45:00,64.22,64.24,64.15,64.18,18114.0,43.2913,43.3048,43.2441,43.2643,18114.0
2015-07-29 12:50:00,64.18,64.58,64.17,64.37,52631.0,43.2643,43.534,43.2576,43.3924,52631.0
2015-07-29 12:55:00,64.38,64.54,64.27,64.39,45871.0,43.3991,43.507,43.325,43.4059,45871.0
2015-07-29 13:00:00,64.37,64.62,64.36,64.62,38399.0,43.3924,43.5609,43.3857,43.5609,38399.0
2015-07-29 13:05:00,64.61,64.78,64.59,64.71,46060.0,43.5542,43.6688,43.5407,43.6216,46060.0
2015-07-29 13:10:00,64.73,64.91,64.72,64.89,64085.0,43.6351,43.7564,43.6283,43.7429,64085.0
2015-07-29 13:15:00,64.9,65.0,64.87,64.92,102519.0,43.7497,43.8171,43.7295,43.7632,102519.0
2015-07-29 13:20:00,64.9,64.93,64.87,64.89,40861.0,43.7497,43.7699,43.7295,43.7429,40861.0
2015-07-29 13:25:00,64.89,64.94,64.84,64.91,59496.0,43.7429,43.7766,43.7092,43.7564,59496.0
2015-07-29 13:30:00,64.92,65.02,64.86,65.01,64772.0,43.7632,43.8306,43.7227,43.8238,64772.0
2015-07-29 13:35:00,65.02,65.04,64.91,64.91,62933.0,43.8306,43.8441,43.7564,43.7564,62933.0
2015-07-29 13:40:00,64.91,65.02,64.89,64.92,45293.0,43.7564,43.8306,43.7429,43.7632,45293.0
2015-07-29 13:45:00,64.92,65.01,64.91,64.98,61023.0,43.7632,43.8238,43.7564,43.8036,61023.0
2015-07-29 13:50:00,64.98,65.32,64.98,65.24,86675.0,43.8036,44.0328,43.8036,43.9789,86675.0
2015-07-29 13:55:00,65.25,65.37,65.15,65.26,104242.0,43.9856,44.0665,43.9182,43.9924,104242.0
2015-07-29 14:00:00,65.26,65.33,64.95,65.07,97279.0,43.9924,44.0396,43.7834,43.8643,97279.0
2015-07-29 14:05:00,65.07,65.25,65.05,65.18,125785.0,43.8643,43.9856,43.8508,43.9384,125785.0
2015-07-29 14:10:00,65.19,65.44,65.0,65.31,216977.0,43.9452,44.1137,43.8171,44.0261,216977.0
2015-07-29 14:15:00,65.3,65.46,65.25,65.46,63019.0,44.0193,44.1272,43.9856,44.1272,63019.0
2015-07-29 14:20:00,65.44,65.46,65.24,65.28,49430.0,44.1137,44.1272,43.9789,44.0058,49430.0
2015-07-29 14:25:00,65.28,65.39,65.26,65.39,46960.0,44.0058,44.08,43.9924,44.08,46960.0
2015-07-29 14:30:00,65.39,65.5,65.32,65.49,96458.0,44.08,44.1542,44.0328,44.1474,96458.0
2015-07-29 14:35:00,65.49,65.69,65.48,65.67,102788.0,44.1474,44.2822,44.1407,44.2687,102788.0
2015-07-29 14:40:00,65.66,65.74,65.34,65.34,60621.0,44.262,44.3159,44.0463,44.0463,60621.0
2015-07-29 14:45:00,65.35,65.55,65.35,65.53,116571.0,44.053,44.1879,44.053,44.1744,116571.0
2015-07-29 14:50:00,65.54,65.64,65.5,65.54,62194.0,44.1811,44.2485,44.1542,44.1811,62194.0
2015-07-29 14:55:00,65.55,65.58,65.39,65.42,58503.0,44.1879,44.2081,44.08,44.1002,58503.0
2015-07-29 15:00:00,65.43,65.63,65.39,65.55,42807.0,44.107,44.2418,44.08,44.1879,42807.0
2015-07-29 15:05:00,65.56,65.73,65.55,65.71,60496.0,44.1946,44.3092,44.1879,44.2957,60496.0
2015-07-29 15:10:00,65.68,65.79,65.63,65.64,102351.0,44.2755,44.3496,44.2418,44.2485,102351.0
2015-07-29 15:15:00,65.64,65.75,65.63,65.65,67973.0,44.2485,44.3227,44.2418,44.2553,67973.0
2015-07-29 15:20:00,65.65,65.69,65.57,65.6,51798.0,44.2553,44.2822,44.2013,44.2216,51798.0
2015-07-29 15:25:00,65.6,65.84,65.6,65.84,75492.0,44.2216,44.3833,44.2216,44.3833,75492.0
2015-07-29 15:30:00,65.84,65.9,65.81,65.82,112713.0,44.3833,44.4238,44.3631,44.3699,112713.0
2015-07-29 15:35:00,65.82,66.02,65.81,66.01,141718.0,44.3699,44.5047,44.3631,44.4979,141718.0
2015-07-29 15:40:00,66.01,66.08,65.98,66.07,149077.0,44.4979,44.5451,44.4777,44.5384,149077.0
2015-07-29 15:45:00,66.07,66.13,66.0,66.09,224751.0,44.5384,44.5788,44.4912,44.5519,224751.0
2015-07-29 15:50:00,66.09,66.09,65.98,66.04,220526.0,44.5519,44.5519,44.4777,44.5182,220526.0
2015-07-29 15:55:00,66.03,66.16,66.01,66.01,328683.0,44.5114,44.5991,44.4979,44.4979,328683.0
2015-07-30 09:30:00,64.85,64.85,64.0,64.26,234522.0,43.716,43.716,43.143,43.3183,234522.0
2015-07-30 09:35:00,64.33,64.52,64.01,64.05,230358.0,43.3654,43.4935,43.1497,43.1767,230358.0
2015-07-30 09:40:00,64.06,64.72,63.82,64.24,210510.0,43.1834,43.6283,43.0216,43.3048,210510.0
2015-07-30 09:45:00,64.29,64.35,63.56,63.62,329175.0,43.3385,43.3789,42.8464,42.8868,329175.0
2015-07-30 09:50:00,63.59,64.09,62.79,63.97,594348.0,42.8666,43.2037,42.3273,43.1228,594348.0
2015-07-30 09:55:00,63.98,64.13,63.4,63.81,225079.0,43.1295,43.2306,42.7385,43.0149,225079.0
2015-07-30 10:00:00,63.82,64.19,63.81,64.13,166929.0,43.0216,43.2711,43.0149,43.2306,166929.0
2015-07-30 10:05:00,64.14,64.19,63.7,63.71,193409.0,43.2374,43.2711,42.9408,42.9475,193409.0
2015-07-30 10:10:00,63.71,63.87,63.51,63.65,123723.0,42.9475,43.0554,42.8127,42.907,123723.0
2015-07-30 10:15:00,63.64,64.06,63.58,64.06,99172.0,42.9003,43.1834,42.8599,43.1834,99172.0
2015-07-30 10:20:00,64.03,64.52,63.88,64.48,204947.0,43.1632,43.4935,43.0621,43.4666,204947.0
2015-07-30 10:25:00,64.49,64.6,64.35,64.53,139290.0,43.4733,43.5475,43.3789,43.5003,139290.0
2015-07-30 10:30:00,64.55,64.57,64.37,64.48,86217.0,43.5137,43.5272,43.3924,43.4666,86217.0
2015-07-30 10:35:00,64.44,64.46,64.19,64.25,94847.0,43.4396,43.4531,43.2711,43.3115,94847.0
2015-07-30 10:40:00,64.23,64.27,64.03,64.16,70857.0,43.298,43.325,43.1632,43.2508,70857.0
2015-07-30 10:45:00,64.16,64.22,63.97,63.97,125828.0,43.2508,43.2913,43.1228,43.1228,125828.0
2015-07-30 10:50:00,63.98,64.12,63.92,63.95,40851.0,43.1295,43.2239,43.0891,43.1093,40851.0
2015-07-30 10:55:00,63.93,63.94,63.64,63.71,96362.0,43.0958,43.1025,42.9003,42.9475,96362.0
2015-07-30 11:00:00,63.7,63.92,63.66,63.86,117428.0,42.9408,43.0891,42.9138,43.0486,117428.0
2015-07-30 11:05:00,63.87,63.9,63.75,63.79,113299.0,43.0554,43.0756,42.9745,43.0014,113299.0
2015-07-30 11:10:00,63.79,64.05,63.78,64.0,53080.0,43.0014,43.1767,42.9947,43.143,53080.0
2015-07-30 11:15:00,64.01,64.14,64.01,64.1,98924.0,43.1497,43.2374,43.1497,43.2104,98924.0
2015-07-30 11:20:00,64.1,64.28,63.9,63.99,115708.0,43.2104,43.3317,43.0756,43.1362,115708.0
2015-07-30 11:25:00,63.98,64.12,63.95,64.09,67202.0,43.1295,43.2239,43.1093,43.2037,67202.0
2015-07-30 11:30:00,64.09,64.21,64.05,64.12,60778.0,43.2037,43.2845,43.1767,43.2239,60778.0
2015-07-30 11:35:00,64.11,64.17,64.02,64.12,64044.0,43.2171,43.2576,43.1565,43.2239,64044.0
2015-07-30 11:40:00,64.11,64.11,63.78,63.88,99304.0,43.2171,43.2171,42.9947,43.0621,99304.0
2015-07-30 11:45:00,63.87,63.98,63.79,63.9,88813.0,43.0554,43.1295,43.0014,43.0756,88813.0
2015-07-30 11:50:00,63.89,63.97,63.74,63.96,101567.0,43.0688,43.1228,42.9677,43.116,101567.0
2015-07-30 11:55:00,63.96,63.96,63.84,63.89,50242.0,43.116,43.116,43.0351,43.0688,50242.0
2015-07-30 12:00:00,63.87,64.15,63.85,63.88,72422.0,43.0554,43.2441,43.0419,43.0621,72422.0
2015-07-30 12:05:00,63.88,63.89,63.75,63.83,61179.0,43.0621,43.0688,42.9745,43.0284,61179.0
2015-07-30 12:10:00,63.82,63.82,63.71,63.71,53887.0,43.0216,43.0216,42.9475,42.9475,53887.0
2015-07-30 12:15:00,63.7,63.76,63.57,63.66,183795.0,42.9408,42.9812,42.8531,42.9138,183795.0
2015-07-30 12:20:00,63.67,63.76,63.59,63.65,66702.0,42.9205,42.9812,42.8666,42.907,66702.0
2015-07-30 12:25:00,63.65,63.7,63.64,63.66,30461.0,42.907,42.9408,42.9003,42.9138,30461.0
2015-07-30 12:30:00,63.66,63.75,63.6,63.61,41458.0,42.9138,42.9745,42.8733,42.8801,41458.0
2015-07-30 12:35:00,63.61,63.64,63.53,63.55,48598.0,42.8801,42.9003,42.8262,42.8396,48598.0
2015-07-30 12:40:00,63.56,63.88,63.55,63.85,61873.0,42.8464,43.0621,42.8396,43.0419,61873.0
2015-07-30 12:45:00,63.86,63.86,63.82,63.85,97632.0,43.0486,43.0486,43.0216,43.0419,97632.0
2015-07-30 12:50:00,63.84,63.94,63.77,63.78,51386.0,43.0351,43.1025,42.9879,42.9947,51386.0
2015-07-30 12:55:00,63.78,63.88,63.73,63.88,48960.0,42.9947,43.0621,42.961,43.0621,48960.0
2015-07-30 13:00:00,63.88,63.9,63.8,63.81,42944.0,43.0621,43.0756,43.0082,43.0149,42944.0
2015-07-30 13:05:00,63.82,63.86,63.76,63.86,66151.0,43.0216,43.0486,42.9812,43.0486,66151.0
2015-07-30 13:10:00,63.86,63.89,63.81,63.84,84504.0,43.0486,43.0688,43.0149,43.0351,84504.0
2015-07-30 13:15:00,63.85,63.86,63.79,63.82,41219.0,43.0419,43.0486,43.0014,43.0216,41219.0
2015-07-30 13:20:00,63.83,63.85,63.77,63.85,71342.0,43.0284,43.0419,42.9879,43.0419,71342.0
2015-07-30 13:25:00,63.84,63.96,63.83,63.87,63609.0,43.0351,43.116,43.0284,43.0554,63609.0
2015-07-30 13:30:00,63.88,63.98,63.87,63.89,56484.0,43.0621,43.1295,43.0554,43.0688,56484.0
2015-07-30 13:35:00,63.88,63.97,63.76,63.77,84025.0,43.0621,43.1228,42.9812,42.9879,84025.0
2015-07-30 13:40:00,63.77,63.8,63.73,63.75,67157.0,42.9879,43.0082,42.961,42.9745,67157.0
2015-07-30 13:45:00,63.75,63.81,63.71,63.73,32287.0,42.9745,43.0149,42.9475,42.961,32287.0
2015-07-30 13:50:00,63.72,63.8,63.66,63.8,45694.0,42.9542,43.0082,42.9138,43.0082,45694.0
2015-07-30 13:55:00,63.8,63.88,63.79,63.87,66389.0,43.0082,43.0621,43.0014,43.0554,66389.0
2015-07-30 14:00:00,63.86,63.89,63.8,63.85,103508.0,43.0486,43.0688,43.0082,43.0419,103508.0
2015-07-30 14:05:00,63.85,63.89,63.8,63.83,61681.0,43.0419,43.0688,43.0082,43.0284,61681.0
2015-07-30 14:10:00,63.84,63.93,63.79,63.87,80908.0,43.0351,43.0958,43.0014,43.0554,80908.0
2015-07-30 14:15:00,63.89,63.94,63.83,63.91,40207.0,43.0688,43.1025,43.0284,43.0823,40207.0
2015-07-30 14:20:00,63.91,63.93,63.8,63.84,52618.0,43.0823,43.0958,43.0082,43.0351,52618.0
2015-07-30 14:25:00,63.85,63.87,63.8,63.85,49594.0,43.0419,43.0554,43.0082,43.0419,49594.0
2015-07-30 14:30:00,63.85,63.87,63.8,63.81,72970.0,43.0419,43.0554,43.0082,43.0149,72970.0
2015-07-30 14:35:00,63.82,63.87,63.78,63.83,45520.0,43.0216,43.0554,42.9947,43.0284,45520.0
2015-07-30 14:40:00,63.83,63.88,63.78,63.87,57623.0,43.0284,43.0621,42.9947,43.0554,57623.0
2015-07-30 14:45:00,63.89,64.06,63.86,64.0,57843.0,43.0688,43.1834,43.0486,43.143,57843.0
2015-07-30 14:50:00,63.99,64.22,63.94,64.22,61431.0,43.1362,43.2913,43.1025,43.2913,61431.0
2015-07-30 14:55:00,64.23,64.32,63.93,64.09,124252.0,43.298,43.3587,43.0958,43.2037,124252.0
2015-07-30 15:00:00,64.08,64.13,63.94,63.97,148016.0,43.1969,43.2306,43.1025,43.1228,148016.0
2015-07-30 15:05:00,63.98,64.04,63.92,63.94,110695.0,43.1295,43.17,43.0891,43.1025,110695.0
2015-07-30 15:10:00,63.95,64.0,63.91,63.97,56331.0,43.1093,43.143,43.0823,43.1228,56331.0
2015-07-30 15:15:00,63.97,64.0,63.93,63.95,114194.0,43.1228,43.143,43.0958,43.1093,114194.0
2015-07-30 15:20:00,63.95,64.16,63.94,64.13,91088.0,43.1093,43.2508,43.1025,43.2306,91088.0
2015-07-30 15:25:00,64.14,64.21,64.1,64.19,57602.0,43.2374,43.2845,43.2104,43.2711,57602.0
2015-07-30 15:30:00,64.2,64.28,64.14,64.18,69316.0,43.2778,43.3317,43.2374,43.2643,69316.0
2015-07-30 15:35:00,64.19,64.19,64.11,64.14,69044.0,43.2711,43.2711,43.2171,43.2374,69044.0
2015-07-30 15:40:00,64.14,64.23,64.11,64.11,95965.0,43.2374,43.298,43.2171,43.2171,95965.0
2015-07-30 15:45:00,64.1,64.16,64.07,64.12,120261.0,43.2104,43.2508,43.1902,43.2239,120261.0
2015-07-30 15:50:00,64.12,64.2,64.11,64.2,152611.0,43.2239,43.2778,43.2171,43.2778,152611.0
2015-07-30 15:55:00,64.2,64.26,64.15,64.2,293527.0,43.2778,43.3183,43.2441,43.2778,293527.0
2015-07-31 09:30:00,64.16,64.9,63.97,64.88,124261.0,43.5146,44.0165,43.3857,44.0029,124261.0
2015-07-31 09:35:00,64.87,65.0,64.66,64.81,116714.0,43.9961,44.0843,43.8537,43.9554,116714.0
2015-07-31 09:40:00,64.83,64.9,64.55,64.57,112289.0,43.969,44.0165,43.7791,43.7926,112289.0
2015-07-31 09:45:00,64.59,64.88,64.59,64.86,90176.0,43.8062,44.0029,43.8062,43.9893,90176.0
2015-07-31 09:50:00,64.85,65.2,64.8,64.84,171380.0,43.9825,44.2199,43.9486,43.9758,171380.0
2015-07-31 09:55:00,64.87,65.23,64.85,65.23,205210.0,43.9961,44.2403,43.9825,44.2403,205210.0
2015-07-31 10:00:00,65.23,65.34,65.17,65.27,110863.0,44.2403,44.3149,44.1996,44.2674,110863.0
2015-07-31 10:05:00,65.26,65.5,65.19,65.48,129054.0,44.2606,44.4234,44.2131,44.4098,129054.0
2015-07-31 10:10:00,65.48,65.67,65.48,65.6,148108.0,44.4098,44.5387,44.4098,44.4912,148108.0
2015-07-31 10:15:00,65.6,65.69,65.48,65.57,64801.0,44.4912,44.5522,44.4098,44.4709,64801.0
2015-07-31 10:20:00,65.58,65.62,65.39,65.46,140872.0,44.4776,44.5048,44.3488,44.3963,140872.0
2015-07-31 10:25:00,65.47,65.7,65.47,65.69,82987.0,44.403,44.559,44.403,44.5522,82987.0
2015-07-31 10:30:00,65.68,65.94,65.51,65.85,129691.0,44.5455,44.7218,44.4302,44.6608,129691.0
2015-07-31 10:35:00,65.85,66.09,65.77,66.0,130055.0,44.6608,44.8235,44.6065,44.7625,130055.0
2015-07-31 10:40:00,65.99,66.18,65.92,66.09,112913.0,44.7557,44.8846,44.7082,44.8235,112913.0
2015-07-31 10:45:00,66.1,66.24,65.78,65.82,133192.0,44.8303,44.9253,44.6133,44.6404,133192.0
2015-07-31 10:50:00,65.82,65.87,65.72,65.72,155737.0,44.6404,44.6743,44.5726,44.5726,155737.0
2015-07-31 10:55:00,65.71,65.74,65.64,65.65,75055.0,44.5658,44.5862,44.5183,44.5251,75055.0
2015-07-31 11:00:00,65.65,65.9,65.64,65.89,142045.0,44.5251,44.6947,44.5183,44.6879,142045.0
2015-07-31 11:05:00,65.9,66.02,65.9,65.95,65832.0,44.6947,44.7761,44.6947,44.7286,65832.0
2015-07-31 11:10:00,65.95,66.19,65.95,66.16,92158.0,44.7286,44.8914,44.7286,44.871,92158.0
2015-07-31 11:15:00,66.15,66.15,65.86,65.91,64220.0,44.8642,44.8642,44.6675,44.7015,64220.0
2015-07-31 11:20:00,65.88,66.0,65.85,65.87,40756.0,44.6811,44.7625,44.6608,44.6743,40756.0
2015-07-31 11:25:00,65.88,66.01,65.83,65.83,42223.0,44.6811,44.7693,44.6472,44.6472,42223.0
2015-07-31 11:30:00,65.83,65.92,65.78,65.91,33398.0,44.6472,44.7082,44.6133,44.7015,33398.0
2015-07-31 11:35:00,65.9,65.9,65.69,65.8,48571.0,44.6947,44.6947,44.5522,44.6268,48571.0
2015-07-31 11:40:00,65.8,65.89,65.72,65.84,50140.0,44.6268,44.6879,44.5726,44.654,50140.0
2015-07-31 11:45:00,65.84,65.97,65.78,65.93,51137.0,44.654,44.7421,44.6133,44.715,51137.0
2015-07-31 11:50:00,65.93,65.98,65.89,65.94,48079.0,44.715,44.7489,44.6879,44.7218,48079.0
2015-07-31 11:55:00,65.94,65.95,65.75,65.8,43669.0,44.7218,44.7286,44.5929,44.6268,43669.0
2015-07-31 12:00:00,65.8,65.91,65.77,65.91,34131.0,44.6268,44.7015,44.6065,44.7015,34131.0
2015-07-31 12:05:00,65.91,65.98,65.86,65.89,42884.0,44.7015,44.7489,44.6675,44.6879,42884.0
2015-07-31 12:10:00,65.89,65.9,65.82,65.83,38595.0,44.6879,44.6947,44.6404,44.6472,38595.0
2015-07-31 12:15:00,65.82,65.83,65.67,65.72,41296.0,44.6404,44.6472,44.5387,44.5726,41296.0
2015-07-31 12:20:00,65.72,65.72,65.5,65.5,70196.0,44.5726,44.5726,44.4234,44.4234,70196.0
2015-07-31 12:25:00,65.5,65.51,65.39,65.42,54693.0,44.4234,44.4302,44.3488,44.3691,54693.0
2015-07-31 12:30:00,65.41,65.44,65.18,65.26,63050.0,44.3623,44.3827,44.2064,44.2606,63050.0
2015-07-31 12:35:00,65.27,65.27,65.2,65.25,28546.0,44.2674,44.2674,44.2199,44.2538,28546.0
2015-07-31 12:40:00,65.25,65.29,65.06,65.13,48378.0,44.2538,44.281,44.125,44.1724,48378.0
2015-07-31 12:45:00,65.12,65.14,65.07,65.11,44001.0,44.1657,44.1792,44.1317,44.1589,44001.0
2015-07-31 12:50:00,65.12,65.21,65.06,65.17,59320.0,44.1657,44.2267,44.125,44.1996,59320.0
2015-07-31 12:55:00,65.16,65.3,65.11,65.28,32998.0,44.1928,44.2877,44.1589,44.2742,32998.0
2015-07-31 13:00:00,65.27,65.32,65.14,65.32,84124.0,44.2674,44.3013,44.1792,44.3013,84124.0
2015-07-31 13:05:00,65.33,65.38,65.18,65.26,40732.0,44.3081,44.342,44.2064,44.2606,40732.0
2015-07-31 13:10:00,65.27,65.3,65.14,65.16,40635.0,44.2674,44.2877,44.1792,44.1928,40635.0
2015-07-31 13:15:00,65.14,65.26,65.14,65.22,31462.0,44.1792,44.2606,44.1792,44.2335,31462.0
2015-07-31 13:20:00,65.22,65.25,65.14,65.23,20523.0,44.2335,44.2538,44.1792,44.2403,20523.0
2015-07-31 13:25:00,65.24,65.25,65.05,65.05,30139.0,44.247,44.2538,44.1182,44.1182,30139.0
2015-07-31 13:30:00,65.06,65.13,65.02,65.04,31658.0,44.125,44.1724,44.0978,44.1114,31658.0
2015-07-31 13:35:00,65.05,65.06,64.93,65.02,56446.0,44.1182,44.125,44.0368,44.0978,56446.0
2015-07-31 13:40:00,65.02,65.08,64.9,64.92,57840.0,44.0978,44.1385,44.0165,44.03,57840.0
2015-07-31 13:45:00,64.93,64.94,64.88,64.91,82442.0,44.0368,44.0436,44.0029,44.0232,82442.0
2015-07-31 13:50:00,64.9,64.9,64.84,64.88,54786.0,44.0165,44.0165,43.9758,44.0029,54786.0
2015-07-31 13:55:00,64.88,64.98,64.86,64.87,82286.0,44.0029,44.0707,43.9893,43.9961,82286.0
2015-07-31 14:00:00,64.89,64.98,64.88,64.92,61169.0,44.0097,44.0707,44.0029,44.03,61169.0
2015-07-31 14:05:00,64.93,64.95,64.88,64.93,57504.0,44.0368,44.0504,44.0029,44.0368,57504.0
2015-07-31 14:10:00,64.92,64.94,64.83,64.93,45491.0,44.03,44.0436,43.969,44.0368,45491.0
2015-07-31 14:15:00,64.92,64.98,64.89,64.96,36529.0,44.03,44.0707,44.0097,44.0571,36529.0
2015-07-31 14:20:00,64.96,64.98,64.9,64.97,58686.0,44.0571,44.0707,44.0165,44.0639,58686.0
2015-07-31 14:25:00,64.96,64.98,64.9,64.93,30039.0,44.0571,44.0707,44.0165,44.0368,30039.0
2015-07-31 14:30:00,64.92,65.26,64.91,65.16,72629.0,44.03,44.2606,44.0232,44.1928,72629.0
2015-07-31 14:35:00,65.15,65.25,65.08,65.25,52352.0,44.186,44.2538,44.1385,44.2538,52352.0
2015-07-31 14:40:00,65.25,65.4,65.19,65.29,78600.0,44.2538,44.3556,44.2131,44.281,78600.0
2015-07-31 14:45:00,65.32,65.37,65.19,65.34,56964.0,44.3013,44.3352,44.2131,44.3149,56964.0
2015-07-31 14:50:00,65.34,65.44,65.29,65.4,58300.0,44.3149,44.3827,44.281,44.3556,58300.0
2015-07-31 14:55:00,65.39,65.53,65.39,65.51,56869.0,44.3488,44.4437,44.3488,44.4302,56869.0
2015-07-31 15:00:00,65.5,65.55,65.46,65.5,52947.0,44.4234,44.4573,44.3963,44.4234,52947.0
2015-07-31 15:05:00,65.48,65.48,65.36,65.42,71052.0,44.4098,44.4098,44.3284,44.3691,71052.0
2015-07-31 15:10:00,65.42,65.55,65.4,65.54,60711.0,44.3691,44.4573,44.3556,44.4505,60711.0
2015-07-31 15:15:00,65.54,65.64,65.52,65.63,63557.0,44.4505,44.5183,44.4369,44.5116,63557.0
2015-07-31 15:20:00,65.63,65.69,65.53,65.68,88587.0,44.5116,44.5522,44.4437,44.5455,88587.0
2015-07-31 15:25:00,65.68,65.7,65.55,65.62,67248.0,44.5455,44.559,44.4573,44.5048,67248.0
2015-07-31 15:30:00,65.62,65.69,65.58,65.64,69112.0,44.5048,44.5522,44.4776,44.5183,69112.0
2015-07-31 15:35:00,65.64,65.69,65.5,65.62,69621.0,44.5183,44.5522,44.4234,44.5048,69621.0
2015-07-31 15:40:00,65.62,65.66,65.55,65.62,104778.0,44.5048,44.5319,44.4573,44.5048,104778.0
2015-07-31 15:45:00,65.62,65.62,65.49,65.53,152651.0,44.5048,44.5048,44.4166,44.4437,152651.0
2015-07-31 15:50:00,65.53,65.7,65.52,65.69,132767.0,44.4437,44.559,44.4369,44.5522,132767.0
2015-07-31 15:55:00,65.69,65.7,65.57,65.63,265601.0,44.5522,44.559,44.4709,44.5116,265601.0
2015-08-03 09:30:00,65.55,65.75,65.15,65.32,210193.0,44.4573,44.5929,44.186,44.3013,210193.0
2015-08-03 09:35:00,65.32,65.32,65.03,65.11,88236.0,44.3013,44.3013,44.1046,44.1589,88236.0
2015-08-03 09:40:00,65.11,65.23,65.01,65.12,55998.0,44.1589,44.2403,44.0911,44.1657,55998.0
2015-08-03 09:45:00,65.15,65.53,65.11,65.53,78407.0,44.186,44.4437,44.1589,44.4437,78407.0
2015-08-03 09:50:00,65.53,65.85,65.53,65.73,54495.0,44.4437,44.6608,44.4437,44.5794,54495.0
2015-08-03 09:55:00,65.71,66.02,65.61,65.98,88168.0,44.5658,44.7761,44.498,44.7489,88168.0
2015-08-03 10:00:00,66.02,66.13,65.62,65.63,99918.0,44.7761,44.8507,44.5048,44.5116,99918.0
2015-08-03 10:05:00,65.61,65.98,65.57,65.76,104560.0,44.498,44.7489,44.4709,44.5997,104560.0
2015-08-03 10:10:00,65.75,66.1,65.75,65.95,178661.0,44.5929,44.8303,44.5929,44.7286,178661.0
2015-08-03 10:15:00,65.96,66.1,65.87,66.1,65811.0,44.7354,44.8303,44.6743,44.8303,65811.0
2015-08-03 10:20:00,66.08,66.33,66.06,66.25,70871.0,44.8167,44.9863,44.8032,44.932,70871.0
2015-08-03 10:25:00,66.26,66.29,66.06,66.12,67036.0,44.9388,44.9592,44.8032,44.8439,67036.0
2015-08-03 10:30:00,66.12,66.12,65.71,65.76,100408.0,44.8439,44.8439,44.5658,44.5997,100408.0
2015-08-03 10:35:00,65.76,65.77,65.42,65.47,74580.0,44.5997,44.6065,44.3691,44.403,74580.0
2015-08-03 10:40:00,65.47,65.5,65.27,65.27,73973.0,44.403,44.4234,44.2674,44.2674,73973.0
2015-08-03 10:45:00,65.3,65.31,65.22,65.28,90596.0,44.2877,44.2945,44.2335,44.2742,90596.0
2015-08-03 10:50:00,65.27,65.58,65.19,65.55,112420.0,44.2674,44.4776,44.2131,44.4573,112420.0
2015-08-03 10:55:00,65.58,65.69,65.37,65.39,76903.0,44.4776,44.5522,44.3352,44.3488,76903.0
2015-08-03 11:00:00,65.39,65.5,65.39,65.46,28951.0,44.3488,44.4234,44.3488,44.3963,28951.0
2015-08-03 11:05:00,65.47,65.63,65.42,65.63,62099.0,44.403,44.5116,44.3691,44.5116,62099.0
2015-08-03 11:10:00,65.62,65.72,65.55,65.66,40588.0,44.5048,44.5726,44.4573,44.5319,40588.0
2015-08-03 11:15:00,65.66,65.73,65.57,65.68,27796.0,44.5319,44.5794,44.4709,44.5455,27796.0
2015-08-03 11:20:00,65.69,65.74,65.49,65.59,64755.0,44.5522,44.5862,44.4166,44.4844,64755.0
2015-08-03 11:25:00,65.58,65.65,65.49,65.65,42848.0,44.4776,44.5251,44.4166,44.5251,42848.0
2015-08-03 11:30:00,65.66,65.68,65.45,65.59,39371.0,44.5319,44.5455,44.3895,44.4844,39371.0
2015-08-03 11:35:00,65.6,65.68,65.56,65.57,36575.0,44.4912,44.5455,44.4641,44.4709,36575.0
2015-08-03 11:40:00,65.58,65.63,65.51,65.53,28210.0,44.4776,44.5116,44.4302,44.4437,28210.0
2015-08-03 11:45:00,65.51,65.52,65.45,65.52,28734.0,44.4302,44.4369,44.3895,44.4369,28734.0
2015-08-03 11:50:00,65.53,65.69,65.5,65.66,32378.0,44.4437,44.5522,44.4234,44.5319,32378.0
2015-08-03 11:55:00,65.67,65.67,65.53,65.58,24145.0,44.5387,44.5387,44.4437,44.4776,24145.0
2015-08-03 12:00:00,65.58,65.64,65.51,65.63,22349.0,44.4776,44.5183,44.4302,44.5116,22349.0
2015-08-03 12:05:00,65.64,65.66,65.55,65.57,17945.0,44.5183,44.5319,44.4573,44.4709,17945.0
2015-08-03 12:10:00,65.57,65.68,65.54,65.68,14668.0,44.4709,44.5455,44.4505,44.5455,14668.0
2015-08-03 12:15:00,65.67,65.7,65.63,65.64,21997.0,44.5387,44.559,44.5116,44.5183,21997.0
2015-08-03 12:20:00,65.64,65.64,65.52,65.54,19613.0,44.5183,44.5183,44.4369,44.4505,19613.0
2015-08-03 12:25:00,65.53,65.64,65.51,65.61,23464.0,44.4437,44.5183,44.4302,44.498,23464.0
2015-08-03 12:30:00,65.61,65.62,65.42,65.42,40196.0,44.498,44.5048,44.3691,44.3691,40196.0
2015-08-03 12:35:00,65.43,65.54,65.42,65.51,24936.0,44.3759,44.4505,44.3691,44.4302,24936.0
2015-08-03 12:40:00,65.51,65.52,65.44,65.49,25040.0,44.4302,44.4369,44.3827,44.4166,25040.0
2015-08-03 12:45:00,65.49,65.5,65.37,65.48,46218.0,44.4166,44.4234,44.3352,44.4098,46218.0
2015-08-03 12:50:00,65.47,65.47,65.34,65.35,30173.0,44.403,44.403,44.3149,44.3216,30173.0
2015-08-03 12:55:00,65.34,65.37,65.28,65.3,66364.0,44.3149,44.3352,44.2742,44.2877,66364.0
2015-08-03 13:00:00,65.31,65.31,65.12,65.12,34545.0,44.2945,44.2945,44.1657,44.1657,34545.0
2015-08-03 13:05:00,65.13,65.14,65.09,65.13,31449.0,44.1724,44.1792,44.1453,44.1724,31449.0
2015-08-03 13:10:00,65.12,65.16,65.08,65.11,52925.0,44.1657,44.1928,44.1385,44.1589,52925.0
2015-08-03 13:15:00,65.12,65.23,65.11,65.19,21257.0,44.1657,44.2403,44.1589,44.2131,21257.0
2015-08-03 13:20:00,65.19,65.28,65.18,65.18,27313.0,44.2131,44.2742,44.2064,44.2064,27313.0
2015-08-03 13:25:00,65.18,65.37,65.18,65.36,33799.0,44.2064,44.3352,44.2064,44.3284,33799.0
2015-08-03 13:30:00,65.36,65.39,65.28,65.39,18211.0,44.3284,44.3488,44.2742,44.3488,18211.0
2015-08-03 13:35:00,65.4,65.48,65.38,65.41,25419.0,44.3556,44.4098,44.342,44.3623,25419.0
2015-08-03 13:40:00,65.38,65.4,65.21,65.26,29568.0,44.342,44.3556,44.2267,44.2606,29568.0
2015-08-03 13:45:00,65.26,65.27,65.14,65.25,45951.0,44.2606,44.2674,44.1792,44.2538,45951.0
2015-08-03 13:50:00,65.24,65.31,65.19,65.22,57559.0,44.247,44.2945,44.2131,44.2335,57559.0
2015-08-03 13:55:00,65.25,65.26,65.18,65.21,31721.0,44.2538,44.2606,44.2064,44.2267,31721.0
2015-08-03 14:00:00,65.22,65.22,65.17,65.19,26074.0,44.2335,44.2335,44.1996,44.2131,26074.0
2015-08-03 14:05:00,65.2,65.2,65.08,65.08,48869.0,44.2199,44.2199,44.1385,44.1385,48869.0
2015-08-03 14:10:00,65.07,65.08,64.96,65.0,72600.0,44.1317,44.1385,44.0571,44.0843,72600.0
2015-08-03 14:15:00,65.0,65.01,64.95,64.98,33531.0,44.0843,44.0911,44.0504,44.0707,33531.0
2015-08-03 14:20:00,64.98,65.0,64.95,64.95,44975.0,44.0707,44.0843,44.0504,44.0504,44975.0
2015-08-03 14:25:00,64.95,64.97,64.9,64.96,47354.0,44.0504,44.0639,44.0165,44.0571,47354.0
2015-08-03 14:30:00,64.96,64.96,64.89,64.91,35947.0,44.0571,44.0571,44.0097,44.0232,35947.0
2015-08-03 14:35:00,64.92,65.0,64.84,65.0,59287.0,44.03,44.0843,43.9758,44.0843,59287.0
2015-08-03 14:40:00,64.99,65.0,64.89,64.93,61338.0,44.0775,44.0843,44.0097,44.0368,61338.0
2015-08-03 14:45:00,64.94,64.94,64.81,64.81,32790.0,44.0436,44.0436,43.9554,43.9554,32790.0
2015-08-03 14:50:00,64.81,64.82,64.75,64.8,59970.0,43.9554,43.9622,43.9147,43.9486,59970.0
2015-08-03 14:55:00,64.8,64.82,64.69,64.75,77875.0,43.9486,43.9622,43.874,43.9147,77875.0
2015-08-03 15:00:00,64.75,64.9,64.74,64.89,66984.0,43.9147,44.0165,43.9079,44.0097,66984.0
2015-08-03 15:05:00,64.9,64.9,64.68,64.74,56408.0,44.0165,44.0165,43.8672,43.9079,56408.0
2015-08-03 15:10:00,64.74,64.82,64.71,64.76,50968.0,43.9079,43.9622,43.8876,43.9215,50968.0
2015-08-03 15:15:00,64.76,64.76,64.64,64.66,62166.0,43.9215,43.9215,43.8401,43.8537,62166.0
2015-08-03 15:20:00,64.67,64.79,64.64,64.77,72524.0,43.8605,43.9418,43.8401,43.9283,72524.0
2015-08-03 15:25:00,64.76,64.77,64.69,64.71,53497.0,43.9215,43.9283,43.874,43.8876,53497.0
2015-08-03 15:30:00,64.71,64.76,64.65,64.69,60664.0,43.8876,43.9215,43.8469,43.874,60664.0
2015-08-03 15:35:00,64.7,64.8,64.67,64.77,82288.0,43.8808,43.9486,43.8605,43.9283,82288.0
2015-08-03 15:40:00,64.76,64.78,64.71,64.72,88622.0,43.9215,43.9351,43.8876,43.8944,88622.0
2015-08-03 15:45:00,64.71,64.72,64.53,64.59,112822.0,43.8876,43.8944,43.7655,43.8062,112822.0
2015-08-03 15:50:00,64.59,64.62,64.5,64.57,137028.0,43.8062,43.8265,43.7452,43.7926,137028.0
2015-08-03 15:55:00,64.56,64.67,64.53,64.67,278877.0,43.7859,43.8605,43.7655,43.8605,278877.0
2015-08-04 09:30:00,64.88,65.02,64.74,64.89,92313.0,44.0029,44.0978,43.9079,44.0097,92313.0
2015-08-04 09:35:00,64.88,65.02,64.86,64.9,47924.0,44.0029,44.0978,43.9893,44.0165,47924.0
2015-08-04 09:40:00,64.88,65.12,64.85,65.01,95335.0,44.0029,44.1657,43.9825,44.0911,95335.0
2015-08-04 09:45:00,65.02,65.04,64.89,65.0,70602.0,44.0978,44.1114,44.0097,44.0843,70602.0
2015-08-04 09:50:00,65.0,65.03,64.78,64.78,64529.0,44.0843,44.1046,43.9351,43.9351,64529.0
2015-08-04 09:55:00,64.8,64.81,64.55,64.59,58093.0,43.9486,43.9554,43.7791,43.8062,58093.0
2015-08-04 10:00:00,64.62,64.63,64.35,64.35,105173.0,43.8265,43.8333,43.6434,43.6434,105173.0
2015-08-04 10:05:00,64.35,64.38,64.16,64.31,145484.0,43.6434,43.6638,43.5146,43.6163,145484.0
2015-08-04 10:10:00,64.32,64.5,64.3,64.44,62524.0,43.6231,43.7452,43.6095,43.7045,62524.0
2015-08-04 10:15:00,64.44,64.44,63.94,63.97,127008.0,43.7045,43.7045,43.3654,43.3857,127008.0
2015-08-04 10:20:00,63.97,63.97,63.67,63.72,146017.0,43.3857,43.3857,43.1822,43.2162,146017.0
2015-08-04 10:25:00,63.73,64.06,63.72,63.83,86596.0,43.2229,43.4467,43.2162,43.2908,86596.0
2015-08-04 10:30:00,63.86,63.88,63.69,63.79,82972.0,43.3111,43.3247,43.1958,43.2636,82972.0
2015-08-04 10:35:00,63.79,63.87,63.7,63.8,65842.0,43.2636,43.3179,43.2026,43.2704,65842.0
2015-08-04 10:40:00,63.82,64.08,63.82,63.94,92109.0,43.284,43.4603,43.284,43.3654,92109.0
2015-08-04 10:45:00,63.93,64.0,63.87,63.9,37575.0,43.3586,43.4061,43.3179,43.3382,37575.0
2015-08-04 10:50:00,63.91,64.01,63.89,63.96,51281.0,43.345,43.4128,43.3314,43.3789,51281.0
2015-08-04 10:55:00,63.97,64.0,63.91,63.99,60230.0,43.3857,43.4061,43.345,43.3993,60230.0
2015-08-04 11:00:00,63.99,64.14,63.97,64.01,48928.0,43.3993,43.501,43.3857,43.4128,48928.0
2015-08-04 11:05:00,64.02,64.18,64.01,64.01,61949.0,43.4196,43.5281,43.4128,43.4128,61949.0
2015-08-04 11:10:00,64.04,64.08,63.95,64.0,48047.0,43.4332,43.4603,43.3721,43.4061,48047.0
2015-08-04 11:15:00,64.0,64.03,63.9,63.97,51455.0,43.4061,43.4264,43.3382,43.3857,51455.0
2015-08-04 11:20:00,63.95,64.0,63.91,63.94,56434.0,43.3721,43.4061,43.345,43.3654,56434.0
2015-08-04 11:25:00,63.94,63.97,63.9,63.96,46213.0,43.3654,43.3857,43.3382,43.3789,46213.0
2015-08-04 11:30:00,63.96,63.97,63.82,63.89,94328.0,43.3789,43.3857,43.284,43.3314,94328.0
2015-08-04 11:35:00,63.89,64.06,63.89,63.91,61121.0,43.3314,43.4467,43.3314,43.345,61121.0
2015-08-04 11:40:00,63.93,64.05,63.91,64.0,49530.0,43.3586,43.44,43.345,43.4061,49530.0
2015-08-04 11:45:00,64.0,64.0,63.83,63.91,36191.0,43.4061,43.4061,43.2908,43.345,36191.0
2015-08-04 11:50:00,63.91,64.01,63.9,63.96,63350.0,43.345,43.4128,43.3382,43.3789,63350.0
2015-08-04 11:55:00,63.93,64.09,63.91,64.08,39898.0,43.3586,43.4671,43.345,43.4603,39898.0
2015-08-04 12:00:00,64.11,64.14,63.96,64.05,37055.0,43.4807,43.501,43.3789,43.44,37055.0
2015-08-04 12:05:00,64.05,64.14,64.04,64.13,26527.0,43.44,43.501,43.4332,43.4942,26527.0
2015-08-04 12:10:00,64.14,64.2,64.1,64.18,30475.0,43.501,43.5417,43.4739,43.5281,30475.0
2015-08-04 12:15:00,64.19,64.21,64.04,64.14,143686.0,43.5349,43.5485,43.4332,43.501,143686.0
2015-08-04 12:20:00,64.15,64.2,64.09,64.11,28132.0,43.5078,43.5417,43.4671,43.4807,28132.0
2015-08-04 12:25:00,64.1,64.17,64.03,64.1,35469.0,43.4739,43.5214,43.4264,43.4739,35469.0
2015-08-04 12:30:00,64.11,64.13,64.06,64.08,57410.0,43.4807,43.4942,43.4467,43.4603,57410.0
2015-08-04 12:35:00,64.08,64.19,64.03,64.12,29164.0,43.4603,43.5349,43.4264,43.4874,29164.0
2015-08-04 12:40:00,64.12,64.16,64.02,64.05,42529.0,43.4874,43.5146,43.4196,43.44,42529.0
2015-08-04 12:45:00,64.06,64.16,64.05,64.15,27401.0,43.4467,43.5146,43.44,43.5078,27401.0
2015-08-04 12:50:00,64.15,64.2,64.15,64.2,30909.0,43.5078,43.5417,43.5078,43.5417,30909.0
2015-08-04 12:55:00,64.2,64.23,64.11,64.11,37887.0,43.5417,43.562,43.4807,43.4807,37887.0
2015-08-04 13:00:00,64.11,64.15,64.07,64.12,28581.0,43.4807,43.5078,43.4535,43.4874,28581.0
2015-08-04 13:05:00,64.13,64.22,64.1,64.2,33283.0,43.4942,43.5553,43.4739,43.5417,33283.0
2015-08-04 13:10:00,64.2,64.22,64.15,64.2,34203.0,43.5417,43.5553,43.5078,43.5417,34203.0
2015-08-04 13:15:00,64.2,64.27,64.19,64.19,55383.0,43.5417,43.5892,43.5349,43.5349,55383.0
2015-08-04 13:20:00,64.19,64.35,64.19,64.28,55024.0,43.5349,43.6434,43.5349,43.596,55024.0
2015-08-04 13:25:00,64.27,64.3,64.2,64.26,39069.0,43.5892,43.6095,43.5417,43.5824,39069.0
2015-08-04 13:30:00,64.27,64.3,64.16,64.23,132442.0,43.5892,43.6095,43.5146,43.562,132442.0
2015-08-04 13:35:00,64.23,64.39,64.21,64.33,83043.0,43.562,43.6706,43.5485,43.6299,83043.0
2015-08-04 13:40:00,64.31,64.36,64.24,64.28,51280.0,43.6163,43.6502,43.5688,43.596,51280.0
2015-08-04 13:45:00,64.29,64.4,64.29,64.37,79256.0,43.6027,43.6773,43.6027,43.657,79256.0
2015-08-04 13:50:00,64.35,64.35,64.15,64.18,56410.0,43.6434,43.6434,43.5078,43.5281,56410.0
2015-08-04 13:55:00,64.16,64.33,64.15,64.3,53829.0,43.5146,43.6299,43.5078,43.6095,53829.0
2015-08-04 14:00:00,64.3,64.3,64.13,64.16,43389.0,43.6095,43.6095,43.4942,43.5146,43389.0
2015-08-04 14:05:00,64.16,64.24,64.1,64.19,45471.0,43.5146,43.5688,43.4739,43.5349,45471.0
2015-08-04 14:10:00,64.19,64.25,64.13,64.24,52880.0,43.5349,43.5756,43.4942,43.5688,52880.0
2015-08-04 14:15:00,64.25,64.31,64.23,64.28,43545.0,43.5756,43.6163,43.562,43.596,43545.0
2015-08-04 14:20:00,64.29,64.4,64.26,64.38,54352.0,43.6027,43.6773,43.5824,43.6638,54352.0
2015-08-04 14:25:00,64.38,64.43,64.37,64.4,65051.0,43.6638,43.6977,43.657,43.6773,65051.0
2015-08-04 14:30:00,64.4,64.42,64.32,64.37,64733.0,43.6773,43.6909,43.6231,43.657,64733.0
2015-08-04 14:35:00,64.38,64.43,64.35,64.39,69178.0,43.6638,43.6977,43.6434,43.6706,69178.0
2015-08-04 14:40:00,64.39,64.46,64.38,64.45,43734.0,43.6706,43.718,43.6638,43.7113,43734.0
2015-08-04 14:45:00,64.45,64.55,64.38,64.49,77334.0,43.7113,43.7791,43.6638,43.7384,77334.0
2015-08-04 14:50:00,64.5,64.52,64.44,64.47,87509.0,43.7452,43.7587,43.7045,43.7248,87509.0
2015-08-04 14:55:00,64.46,64.6,64.43,64.5,101955.0,43.718,43.813,43.6977,43.7452,101955.0
2015-08-04 15:00:00,64.51,64.56,64.45,64.5,63394.0,43.7519,43.7859,43.7113,43.7452,63394.0
2015-08-04 15:05:00,64.5,64.67,64.49,64.62,57240.0,43.7452,43.8605,43.7384,43.8265,57240.0
2015-08-04 15:10:00,64.62,64.63,64.55,64.55,80842.0,43.8265,43.8333,43.7791,43.7791,80842.0
2015-08-04 15:15:00,64.56,64.7,64.55,64.69,68674.0,43.7859,43.8808,43.7791,43.874,68674.0
2015-08-04 15:20:00,64.7,64.7,64.57,64.64,70930.0,43.8808,43.8808,43.7926,43.8401,70930.0
2015-08-04 15:25:00,64.65,64.72,64.61,64.71,88672.0,43.8469,43.8944,43.8198,43.8876,88672.0
2015-08-04 15:30:00,64.7,64.7,64.52,64.57,74828.0,43.8808,43.8808,43.7587,43.7926,74828.0
2015-08-04 15:35:00,64.56,64.6,64.35,64.36,108057.0,43.7859,43.813,43.6434,43.6502,108057.0
2015-08-04 15:40:00,64.36,64.47,64.3,64.47,88967.0,43.6502,43.7248,43.6095,43.7248,88967.0
2015-08-04 15:45:00,64.46,64.47,64.37,64.44,105787.0,43.718,43.7248,43.657,43.7045,105787.0
2015-08-04 15:50:00,64.44,64.45,64.38,64.43,86641.0,43.7045,43.7113,43.6638,43.6977,86641.0
2015-08-04 15:55:00,64.43,64.5,64.4,64.43,204226.0,43.6977,43.7452,43.6773,43.6977,204226.0
2015-08-05 09:30:00,65.37,65.82,65.15,65.71,27018.0,44.3352,44.6404,44.186,44.5658,27018.0
2015-08-05 09:35:00,65.75,66.0,65.48,65.71,248876.0,44.5929,44.7625,44.4098,44.5658,248876.0
2015-08-05 09:40:00,65.7,65.96,65.58,65.93,82335.0,44.559,44.7354,44.4776,44.715,82335.0
2015-08-05 09:45:00,65.92,65.93,65.65,65.68,76874.0,44.7082,44.715,44.5251,44.5455,76874.0
2015-08-05 09:50:00,65.7,65.71,65.18,65.25,147375.0,44.559,44.5658,44.2064,44.2538,147375.0
2015-08-05 09:55:00,65.25,65.35,65.17,65.18,62046.0,44.2538,44.3216,44.1996,44.2064,62046.0
2015-08-05 10:00:00,65.17,65.21,64.84,64.85,113624.0,44.1996,44.2267,43.9758,43.9825,113624.0
2015-08-05 10:05:00,64.84,64.84,64.69,64.73,128020.0,43.9758,43.9758,43.874,43.9012,128020.0
2015-08-05 10:10:00,64.73,64.96,64.68,64.81,90222.0,43.9012,44.0571,43.8672,43.9554,90222.0
2015-08-05 10:15:00,64.83,64.87,64.76,64.77,82734.0,43.969,43.9961,43.9215,43.9283,82734.0
2015-08-05 10:20:00,64.8,64.89,64.75,64.79,82780.0,43.9486,44.0097,43.9147,43.9418,82780.0
2015-08-05 10:25:00,64.79,64.89,64.77,64.81,43880.0,43.9418,44.0097,43.9283,43.9554,43880.0
2015-08-05 10:30:00,64.82,65.05,64.78,64.79,139710.0,43.9622,44.1182,43.9351,43.9418,139710.0
2015-08-05 10:35:00,64.78,65.12,64.74,65.06,99439.0,43.9351,44.1657,43.9079,44.125,99439.0
2015-08-05 10:40:00,65.06,65.08,64.57,64.57,133879.0,44.125,44.1385,43.7926,43.7926,133879.0
2015-08-05 10:45:00,64.56,64.73,64.51,64.6,95259.0,43.7859,43.9012,43.7519,43.813,95259.0
2015-08-05 10:50:00,64.59,64.68,64.53,64.66,76040.0,43.8062,43.8672,43.7655,43.8537,76040.0
2015-08-05 10:55:00,64.67,64.81,64.65,64.77,109612.0,43.8605,43.9554,43.8469,43.9283,109612.0
2015-08-05 11:00:00,64.77,64.82,64.7,64.79,55733.0,43.9283,43.9622,43.8808,43.9418,55733.0
2015-08-05 11:05:00,64.79,64.83,64.65,64.69,115658.0,43.9418,43.969,43.8469,43.874,115658.0
2015-08-05 11:10:00,64.7,64.79,64.68,64.78,69997.0,43.8808,43.9418,43.8672,43.9351,69997.0
2015-08-05 11:15:00,64.78,64.96,64.73,64.92,50503.0,43.9351,44.0571,43.9012,44.03,50503.0
2015-08-05 11:20:00,64.92,65.03,64.87,64.88,58580.0,44.03,44.1046,43.9961,44.0029,58580.0
2015-08-05 11:25:00,64.88,64.97,64.78,64.97,60987.0,44.0029,44.0639,43.9351,44.0639,60987.0
2015-08-05 11:30:00,64.98,65.1,64.96,65.05,49508.0,44.0707,44.1521,44.0571,44.1182,49508.0
2015-08-05 11:35:00,65.05,65.1,64.67,64.67,48727.0,44.1182,44.1521,43.8605,43.8605,48727.0
2015-08-05 11:40:00,64.69,64.7,64.45,64.5,92543.0,43.874,43.8808,43.7113,43.7452,92543.0
2015-08-05 11:45:00,64.5,64.67,64.5,64.62,39061.0,43.7452,43.8605,43.7452,43.8265,39061.0
2015-08-05 11:50:00,64.6,64.65,64.5,64.52,52728.0,43.813,43.8469,43.7452,43.7587,52728.0
2015-08-05 11:55:00,64.51,64.6,64.49,64.5,64872.0,43.7519,43.813,43.7384,43.7452,64872.0
2015-08-05 12:00:00,64.5,64.58,64.32,64.35,191888.0,43.7452,43.7994,43.6231,43.6434,191888.0
2015-08-05 12:05:00,64.36,64.5,64.35,64.44,42287.0,43.6502,43.7452,43.6434,43.7045,42287.0
2015-08-05 12:10:00,64.4,64.54,64.35,64.39,68374.0,43.6773,43.7723,43.6434,43.6706,68374.0
2015-08-05 12:15:00,64.39,64.4,64.21,64.22,52641.0,43.6706,43.6773,43.5485,43.5553,52641.0
2015-08-05 12:20:00,64.22,64.3,64.17,64.28,63406.0,43.5553,43.6095,43.5214,43.596,63406.0
2015-08-05 12:25:00,64.27,64.35,64.23,64.27,60951.0,43.5892,43.6434,43.562,43.5892,60951.0
2015-08-05 12:30:00,64.28,64.3,64.17,64.2,65046.0,43.596,43.6095,43.5214,43.5417,65046.0
2015-08-05 12:35:00,64.2,64.25,64.14,64.24,37821.0,43.5417,43.5756,43.501,43.5688,37821.0
2015-08-05 12:40:00,64.24,64.29,64.22,64.26,43674.0,43.5688,43.6027,43.5553,43.5824,43674.0
2015-08-05 12:45:00,64.25,64.25,64.16,64.22,61201.0,43.5756,43.5756,43.5146,43.5553,61201.0
2015-08-05 12:50:00,64.22,64.25,64.14,64.25,42954.0,43.5553,43.5756,43.501,43.5756,42954.0
2015-08-05 12:55:00,64.25,64.43,64.24,64.37,51250.0,43.5756,43.6977,43.5688,43.657,51250.0
2015-08-05 13:00:00,64.39,64.4,64.31,64.31,36625.0,43.6706,43.6773,43.6163,43.6163,36625.0
2015-08-05 13:05:00,64.31,64.37,64.27,64.31,54210.0,43.6163,43.657,43.5892,43.6163,54210.0
2015-08-05 13:10:00,64.31,64.41,64.31,64.38,36052.0,43.6163,43.6841,43.6163,43.6638,36052.0
2015-08-05 13:15:00,64.38,64.44,64.31,64.31,42309.0,43.6638,43.7045,43.6163,43.6163,42309.0
2015-08-05 13:20:00,64.32,64.35,64.27,64.33,30853.0,43.6231,43.6434,43.5892,43.6299,30853.0
2015-08-05 13:25:00,64.34,64.37,64.21,64.27,36339.0,43.6366,43.657,43.5485,43.5892,36339.0
2015-08-05 13:30:00,64.26,64.39,64.22,64.38,44428.0,43.5824,43.6706,43.5553,43.6638,44428.0
2015-08-05 13:35:00,64.39,64.44,64.33,64.36,56461.0,43.6706,43.7045,43.6299,43.6502,56461.0
2015-08-05 13:40:00,64.37,64.44,64.32,64.33,51075.0,43.657,43.7045,43.6231,43.6299,51075.0
2015-08-05 13:45:00,64.33,64.5,64.32,64.49,42338.0,43.6299,43.7452,43.6231,43.7384,42338.0
2015-08-05 13:50:00,64.48,64.53,64.42,64.45,48744.0,43.7316,43.7655,43.6909,43.7113,48744.0
2015-08-05 13:55:00,64.44,64.58,64.44,64.48,56403.0,43.7045,43.7994,43.7045,43.7316,56403.0
2015-08-05 14:00:00,64.48,64.57,64.47,64.53,55170.0,43.7316,43.7926,43.7248,43.7655,55170.0
2015-08-05 14:05:00,64.52,64.64,64.5,64.6,49796.0,43.7587,43.8401,43.7452,43.813,49796.0
2015-08-05 14:10:00,64.61,64.73,64.6,64.64,33904.0,43.8198,43.9012,43.813,43.8401,33904.0
2015-08-05 14:15:00,64.64,64.66,64.52,64.57,40982.0,43.8401,43.8537,43.7587,43.7926,40982.0
2015-08-05 14:20:00,64.57,64.66,64.57,64.66,28986.0,43.7926,43.8537,43.7926,43.8537,28986.0
2015-08-05 14:25:00,64.65,64.77,64.65,64.66,52023.0,43.8469,43.9283,43.8469,43.8537,52023.0
2015-08-05 14:30:00,64.67,64.68,64.58,64.6,30822.0,43.8605,43.8672,43.7994,43.813,30822.0
2015-08-05 14:35:00,64.61,64.72,64.61,64.71,50707.0,43.8198,43.8944,43.8198,43.8876,50707.0
2015-08-05 14:40:00,64.71,64.89,64.71,64.76,76115.0,43.8876,44.0097,43.8876,43.9215,76115.0
2015-08-05 14:45:00,64.77,64.99,64.73,64.93,188031.0,43.9283,44.0775,43.9012,44.0368,188031.0
2015-08-05 14:50:00,64.92,64.92,64.75,64.89,38900.0,44.03,44.03,43.9147,44.0097,38900.0
2015-08-05 14:55:00,64.9,65.01,64.87,65.01,67132.0,44.0165,44.0911,43.9961,44.0911,67132.0
2015-08-05 15:00:00,65.0,65.02,64.91,64.93,85389.0,44.0843,44.0978,44.0232,44.0368,85389.0
2015-08-05 15:05:00,64.94,65.02,64.9,65.0,64111.0,44.0436,44.0978,44.0165,44.0843,64111.0
2015-08-05 15:10:00,65.0,65.1,64.98,64.99,125218.0,44.0843,44.1521,44.0707,44.0775,125218.0
2015-08-05 15:15:00,64.98,65.1,64.95,65.03,75599.0,44.0707,44.1521,44.0504,44.1046,75599.0
2015-08-05 15:20:00,65.03,65.06,64.95,65.01,117521.0,44.1046,44.125,44.0504,44.0911,117521.0
2015-08-05 15:25:00,65.03,65.14,65.03,65.08,143061.0,44.1046,44.1792,44.1046,44.1385,143061.0
2015-08-05 15:30:00,65.07,65.07,64.97,65.06,90462.0,44.1317,44.1317,44.0639,44.125,90462.0
2015-08-05 15:35:00,65.06,65.14,65.05,65.11,115413.0,44.125,44.1792,44.1182,44.1589,115413.0
2015-08-05 15:40:00,65.1,65.17,65.04,65.14,138362.0,44.1521,44.1996,44.1114,44.1792,138362.0
2015-08-05 15:45:00,65.14,65.18,65.06,65.12,181501.0,44.1792,44.2064,44.125,44.1657,181501.0
2015-08-05 15:50:00,65.12,65.19,65.06,65.1,223856.0,44.1657,44.2131,44.125,44.1521,223856.0
2015-08-05 15:55:00,65.11,65.11,64.76,64.86,614607.0,44.1589,44.1589,43.9215,43.9893,614607.0
2015-08-06 09:30:00,64.51,65.01,64.44,64.89,109191.0,43.7519,44.0911,43.7045,44.0097,109191.0
2015-08-06 09:35:00,64.81,64.98,64.46,64.64,95732.0,43.9554,44.0707,43.718,43.8401,95732.0
2015-08-06 09:40:00,64.66,64.71,64.1,64.11,103709.0,43.8537,43.8876,43.4739,43.4807,103709.0
2015-08-06 09:45:00,64.1,64.6,64.0,64.6,95419.0,43.4739,43.813,43.4061,43.813,95419.0
2015-08-06 09:50:00,64.62,64.79,64.47,64.63,90185.0,43.8265,43.9418,43.7248,43.8333,90185.0
2015-08-06 09:55:00,64.61,64.92,64.54,64.92,66982.0,43.8198,44.03,43.7723,44.03,66982.0
2015-08-06 10:00:00,64.88,65.03,64.79,64.8,84070.0,44.0029,44.1046,43.9418,43.9486,84070.0
2015-08-06 10:05:00,64.8,64.99,64.73,64.82,103159.0,43.9486,44.0775,43.9012,43.9622,103159.0
2015-08-06 10:10:00,64.81,65.16,64.77,64.93,129165.0,43.9554,44.1928,43.9283,44.0368,129165.0
2015-08-06 10:15:00,64.93,65.02,64.89,65.0,55386.0,44.0368,44.0978,44.0097,44.0843,55386.0
2015-08-06 10:20:00,64.99,65.0,64.83,64.98,51458.0,44.0775,44.0843,43.969,44.0707,51458.0
2015-08-06 10:25:00,64.97,65.01,64.86,64.87,35405.0,44.0639,44.0911,43.9893,43.9961,35405.0
2015-08-06 10:30:00,64.86,65.06,64.83,65.06,70590.0,43.9893,44.125,43.969,44.125,70590.0
2015-08-06 10:35:00,65.05,65.29,65.03,65.23,75440.0,44.1182,44.281,44.1046,44.2403,75440.0
2015-08-06 10:40:00,65.24,65.44,65.06,65.43,53068.0,44.247,44.3827,44.125,44.3759,53068.0
2015-08-06 10:45:00,65.44,65.85,65.43,65.78,140938.0,44.3827,44.6608,44.3759,44.6133,140938.0
2015-08-06 10:50:00,65.79,65.93,65.37,65.39,97083.0,44.6201,44.715,44.3352,44.3488,97083.0
2015-08-06 10:55:00,65.4,65.47,65.21,65.35,66996.0,44.3556,44.403,44.2267,44.3216,66996.0
2015-08-06 11:00:00,65.36,65.46,65.33,65.35,44551.0,44.3284,44.3963,44.3081,44.3216,44551.0
2015-08-06 11:05:00,65.34,65.39,65.21,65.3,41123.0,44.3149,44.3488,44.2267,44.2877,41123.0
2015-08-06 11:10:00,65.29,65.39,65.24,65.35,36252.0,44.281,44.3488,44.247,44.3216,36252.0
2015-08-06 11:15:00,65.36,65.36,65.14,65.27,69259.0,44.3284,44.3284,44.1792,44.2674,69259.0
2015-08-06 11:20:00,65.25,65.39,65.23,65.37,45668.0,44.2538,44.3488,44.2403,44.3352,45668.0
2015-08-06 11:25:00,65.37,65.42,65.12,65.14,46080.0,44.3352,44.3691,44.1657,44.1792,46080.0
2015-08-06 11:30:00,65.14,65.14,64.91,64.97,76205.0,44.1792,44.1792,44.0232,44.0639,76205.0
2015-08-06 11:35:00,64.98,65.05,64.82,64.95,58391.0,44.0707,44.1182,43.9622,44.0504,58391.0
2015-08-06 11:40:00,64.92,65.02,64.85,64.95,53687.0,44.03,44.0978,43.9825,44.0504,53687.0
2015-08-06 11:45:00,64.94,64.98,64.81,64.94,48360.0,44.0436,44.0707,43.9554,44.0436,48360.0
2015-08-06 11:50:00,64.92,65.06,64.9,64.92,58302.0,44.03,44.125,44.0165,44.03,58302.0
2015-08-06 11:55:00,64.95,64.95,64.67,64.71,33998.0,44.0504,44.0504,43.8605,43.8876,33998.0
2015-08-06 12:00:00,64.7,64.76,64.65,64.67,27819.0,43.8808,43.9215,43.8469,43.8605,27819.0
2015-08-06 12:05:00,64.69,64.69,64.6,64.65,43549.0,43.874,43.874,43.813,43.8469,43549.0
2015-08-06 12:10:00,64.66,64.69,64.57,64.66,36883.0,43.8537,43.874,43.7926,43.8537,36883.0
2015-08-06 12:15:00,64.65,64.67,64.52,64.59,57420.0,43.8469,43.8605,43.7587,43.8062,57420.0
2015-08-06 12:20:00,64.61,64.61,64.44,64.5,43209.0,43.8198,43.8198,43.7045,43.7452,43209.0
2015-08-06 12:25:00,64.49,64.62,64.46,64.62,34483.0,43.7384,43.8265,43.718,43.8265,34483.0
2015-08-06 12:30:00,64.62,64.64,64.49,64.56,31286.0,43.8265,43.8401,43.7384,43.7859,31286.0
2015-08-06 12:35:00,64.55,64.57,64.48,64.53,25393.0,43.7791,43.7926,43.7316,43.7655,25393.0
2015-08-06 12:40:00,64.52,64.62,64.47,64.5,32247.0,43.7587,43.8265,43.7248,43.7452,32247.0
2015-08-06 12:45:00,64.5,64.51,64.37,64.38,52283.0,43.7452,43.7519,43.657,43.6638,52283.0
2015-08-06 12:50:00,64.38,64.65,64.37,64.62,32391.0,43.6638,43.8469,43.657,43.8265,32391.0
2015-08-06 12:55:00,64.64,64.7,64.54,64.66,76951.0,43.8401,43.8808,43.7723,43.8537,76951.0
2015-08-06 13:00:00,64.65,64.74,64.58,64.74,26772.0,43.8469,43.9079,43.7994,43.9079,26772.0
2015-08-06 13:05:00,64.73,64.87,64.73,64.76,35972.0,43.9012,43.9961,43.9012,43.9215,35972.0
2015-08-06 13:10:00,64.77,64.89,64.77,64.87,31459.0,43.9283,44.0097,43.9283,43.9961,31459.0
2015-08-06 13:15:00,64.86,64.95,64.84,64.87,28638.0,43.9893,44.0504,43.9758,43.9961,28638.0
2015-08-06 13:20:00,64.87,65.01,64.81,64.99,41747.0,43.9961,44.0911,43.9554,44.0775,41747.0
2015-08-06 13:25:00,65.0,65.04,64.95,64.98,35058.0,44.0843,44.1114,44.0504,44.0707,35058.0
2015-08-06 13:30:00,65.0,65.07,64.99,65.03,21068.0,44.0843,44.1317,44.0775,44.1046,21068.0
2015-08-06 13:35:00,65.01,65.13,65.01,65.08,39097.0,44.0911,44.1724,44.0911,44.1385,39097.0
2015-08-06 13:40:00,65.08,65.14,65.04,65.14,36499.0,44.1385,44.1792,44.1114,44.1792,36499.0
2015-08-06 13:45:00,65.14,65.15,65.08,65.1,42514.0,44.1792,44.186,44.1385,44.1521,42514.0
2015-08-06 13:50:00,65.09,65.24,65.07,65.2,75244.0,44.1453,44.247,44.1317,44.2199,75244.0
2015-08-06 13:55:00,65.2,65.24,65.18,65.21,40731.0,44.2199,44.247,44.2064,44.2267,40731.0
2015-08-06 14:00:00,65.2,65.35,65.19,65.29,47502.0,44.2199,44.3216,44.2131,44.281,47502.0
2015-08-06 14:05:00,65.27,65.3,65.2,65.25,23917.0,44.2674,44.2877,44.2199,44.2538,23917.0
2015-08-06 14:10:00,65.26,65.35,65.21,65.29,28660.0,44.2606,44.3216,44.2267,44.281,28660.0
2015-08-06 14:15:00,65.29,65.44,65.26,65.37,37601.0,44.281,44.3827,44.2606,44.3352,37601.0
2015-08-06 14:20:00,65.36,65.53,65.31,65.53,48906.0,44.3284,44.4437,44.2945,44.4437,48906.0
2015-08-06 14:25:00,65.5,65.64,65.49,65.61,38474.0,44.4234,44.5183,44.4166,44.498,38474.0
2015-08-06 14:30:00,65.61,65.68,65.59,65.62,36597.0,44.498,44.5455,44.4844,44.5048,36597.0
2015-08-06 14:35:00,65.59,65.64,65.58,65.6,43870.0,44.4844,44.5183,44.4776,44.4912,43870.0
2015-08-06 14:40:00,65.6,65.67,65.6,65.64,33386.0,44.4912,44.5387,44.4912,44.5183,33386.0
2015-08-06 14:45:00,65.64,65.72,65.63,65.64,91567.0,44.5183,44.5726,44.5116,44.5183,91567.0
2015-08-06 14:50:00,65.64,65.75,65.61,65.72,50378.0,44.5183,44.5929,44.498,44.5726,50378.0
2015-08-06 14:55:00,65.7,65.74,65.53,65.59,58935.0,44.559,44.5862,44.4437,44.4844,58935.0
2015-08-06 15:00:00,65.6,65.67,65.58,65.65,24751.0,44.4912,44.5387,44.4776,44.5251,24751.0
2015-08-06 15:05:00,65.66,65.82,65.66,65.75,53509.0,44.5319,44.6404,44.5319,44.5929,53509.0
2015-08-06 15:10:00,65.75,65.76,65.71,65.75,49233.0,44.5929,44.5997,44.5658,44.5929,49233.0
2015-08-06 15:15:00,65.76,65.85,65.73,65.84,66858.0,44.5997,44.6608,44.5794,44.654,66858.0
2015-08-06 15:20:00,65.84,65.86,65.75,65.77,49891.0,44.654,44.6675,44.5929,44.6065,49891.0
2015-08-06 15:25:00,65.75,65.75,65.69,65.7,35646.0,44.5929,44.5929,44.5522,44.559,35646.0
2015-08-06 15:30:00,65.7,65.76,65.68,65.71,50622.0,44.559,44.5997,44.5455,44.5658,50622.0
2015-08-06 15:35:00,65.71,65.77,65.64,65.77,43759.0,44.5658,44.6065,44.5183,44.6065,43759.0
2015-08-06 15:40:00,65.76,65.83,65.69,65.79,59982.0,44.5997,44.6472,44.5522,44.6201,59982.0
2015-08-06 15:45:00,65.8,65.87,65.75,65.82,97262.0,44.6268,44.6743,44.5929,44.6404,97262.0
2015-08-06 15:50:00,65.82,65.84,65.73,65.74,79829.0,44.6404,44.654,44.5794,44.5862,79829.0
2015-08-06 15:55:00,65.74,65.75,65.64,65.68,183135.0,44.5862,44.5929,44.5183,44.5455,183135.0
2015-08-07 09:30:00,65.26,65.29,64.45,64.61,139289.0,44.2606,44.281,43.7113,43.8198,139289.0
2015-08-07 09:35:00,64.61,65.06,64.55,64.68,84001.0,43.8198,44.125,43.7791,43.8672,84001.0
2015-08-07 09:40:00,64.69,65.11,64.59,64.95,65388.0,43.874,44.1589,43.8062,44.0504,65388.0
2015-08-07 09:45:00,64.96,65.29,64.93,65.1,69561.0,44.0571,44.281,44.0368,44.1521,69561.0
2015-08-07 09:50:00,65.17,65.26,65.1,65.17,27048.0,44.1996,44.2606,44.1521,44.1996,27048.0
2015-08-07 09:55:00,65.16,65.16,64.78,64.83,49662.0,44.1928,44.1928,43.9351,43.969,49662.0
2015-08-07 10:00:00,64.83,64.86,64.63,64.83,36086.0,43.969,43.9893,43.8333,43.969,36086.0
2015-08-07 10:05:00,64.82,64.97,64.72,64.85,53884.0,43.9622,44.0639,43.8944,43.9825,53884.0
2015-08-07 10:10:00,64.83,65.09,64.79,65.01,55162.0,43.969,44.1453,43.9418,44.0911,55162.0
2015-08-07 10:15:00,65.0,65.25,64.95,65.23,41136.0,44.0843,44.2538,44.0504,44.2403,41136.0
2015-08-07 10:20:00,65.24,65.26,65.14,65.24,60145.0,44.247,44.2606,44.1792,44.247,60145.0
2015-08-07 10:25:00,65.24,65.25,65.11,65.13,32585.0,44.247,44.2538,44.1589,44.1724,32585.0
2015-08-07 10:30:00,65.11,65.18,65.05,65.14,26303.0,44.1589,44.2064,44.1182,44.1792,26303.0
2015-08-07 10:35:00,65.12,65.27,65.1,65.27,44557.0,44.1657,44.2674,44.1521,44.2674,44557.0
2015-08-07 10:40:00,65.27,65.42,65.27,65.29,61269.0,44.2674,44.3691,44.2674,44.281,61269.0
2015-08-07 10:45:00,65.29,65.44,65.27,65.42,37170.0,44.281,44.3827,44.2674,44.3691,37170.0
2015-08-07 10:50:00,65.44,65.5,65.26,65.28,43115.0,44.3827,44.4234,44.2606,44.2742,43115.0
2015-08-07 10:55:00,65.29,65.34,65.15,65.34,51553.0,44.281,44.3149,44.186,44.3149,51553.0
2015-08-07 11:00:00,65.34,65.41,65.24,65.24,41822.0,44.3149,44.3623,44.247,44.247,41822.0
2015-08-07 11:05:00,65.22,65.27,65.15,65.17,35757.0,44.2335,44.2674,44.186,44.1996,35757.0
2015-08-07 11:10:00,65.15,65.3,65.12,65.2,37722.0,44.186,44.2877,44.1657,44.2199,37722.0
2015-08-07 11:15:00,65.2,65.21,65.04,65.07,39240.0,44.2199,44.2267,44.1114,44.1317,39240.0
2015-08-07 11:20:00,65.07,65.1,65.0,65.05,48198.0,44.1317,44.1521,44.0843,44.1182,48198.0
2015-08-07 11:25:00,65.06,65.15,65.02,65.04,26795.0,44.125,44.186,44.0978,44.1114,26795.0
2015-08-07 11:30:00,65.04,65.04,64.9,64.97,25822.0,44.1114,44.1114,44.0165,44.0639,25822.0
2015-08-07 11:35:00,64.97,65.12,64.94,65.11,31248.0,44.0639,44.1657,44.0436,44.1589,31248.0
2015-08-07 11:40:00,65.12,65.35,65.11,65.35,72906.0,44.1657,44.3216,44.1589,44.3216,72906.0
2015-08-07 11:45:00,65.35,65.51,65.28,65.33,61665.0,44.3216,44.4302,44.2742,44.3081,61665.0
2015-08-07 11:50:00,65.35,65.4,65.31,65.33,20733.0,44.3216,44.3556,44.2945,44.3081,20733.0
2015-08-07 11:55:00,65.33,65.39,65.24,65.28,31345.0,44.3081,44.3488,44.247,44.2742,31345.0
2015-08-07 12:00:00,65.26,65.35,65.21,65.28,28266.0,44.2606,44.3216,44.2267,44.2742,28266.0
2015-08-07 12:05:00,65.29,65.4,65.26,65.4,20766.0,44.281,44.3556,44.2606,44.3556,20766.0
2015-08-07 12:10:00,65.37,65.38,65.22,65.35,29909.0,44.3352,44.342,44.2335,44.3216,29909.0
2015-08-07 12:15:00,65.35,65.4,65.29,65.32,25562.0,44.3216,44.3556,44.281,44.3013,25562.0
2015-08-07 12:20:00,65.32,65.35,65.28,65.33,19428.0,44.3013,44.3216,44.2742,44.3081,19428.0
2015-08-07 12:25:00,65.33,65.4,65.31,65.38,24313.0,44.3081,44.3556,44.2945,44.342,24313.0
2015-08-07 12:30:00,65.33,65.34,65.22,65.22,11914.0,44.3081,44.3149,44.2335,44.2335,11914.0
2015-08-07 12:35:00,65.22,65.31,65.14,65.3,26781.0,44.2335,44.2945,44.1792,44.2877,26781.0
2015-08-07 12:40:00,65.31,65.39,65.31,65.36,22174.0,44.2945,44.3488,44.2945,44.3284,22174.0
2015-08-07 12:45:00,65.38,65.39,65.28,65.31,23323.0,44.342,44.3488,44.2742,44.2945,23323.0
2015-08-07 12:50:00,65.31,65.51,65.31,65.48,38022.0,44.2945,44.4302,44.2945,44.4098,38022.0
2015-08-07 12:55:00,65.48,65.51,65.35,65.49,23757.0,44.4098,44.4302,44.3216,44.4166,23757.0
2015-08-07 13:00:00,65.48,65.5,65.39,65.41,18591.0,44.4098,44.4234,44.3488,44.3623,18591.0
2015-08-07 13:05:00,65.42,65.59,65.41,65.55,42684.0,44.3691,44.4844,44.3623,44.4573,42684.0
2015-08-07 13:10:00,65.56,65.58,65.46,65.57,31249.0,44.4641,44.4776,44.3963,44.4709,31249.0
2015-08-07 13:15:00,65.57,65.66,65.55,65.63,28219.0,44.4709,44.5319,44.4573,44.5116,28219.0
2015-08-07 13:20:00,65.62,65.7,65.6,65.68,45516.0,44.5048,44.559,44.4912,44.5455,45516.0
2015-08-07 13:25:00,65.68,65.7,65.58,65.61,38930.0,44.5455,44.559,44.4776,44.498,38930.0
2015-08-07 13:30:00,65.6,65.65,65.49,65.51,36902.0,44.4912,44.5251,44.4166,44.4302,36902.0
2015-08-07 13:35:00,65.5,65.52,65.4,65.4,29447.0,44.4234,44.4369,44.3556,44.3556,29447.0
2015-08-07 13:40:00,65.41,65.52,65.38,65.5,23613.0,44.3623,44.4369,44.342,44.4234,23613.0
2015-08-07 13:45:00,65.51,65.64,65.51,65.57,28952.0,44.4302,44.5183,44.4302,44.4709,28952.0
2015-08-07 13:50:00,65.58,65.62,65.54,65.57,34023.0,44.4776,44.5048,44.4505,44.4709,34023.0
2015-08-07 13:55:00,65.58,65.64,65.5,65.52,34938.0,44.4776,44.5183,44.4234,44.4369,34938.0
2015-08-07 14:00:00,65.52,65.55,65.48,65.52,30032.0,44.4369,44.4573,44.4098,44.4369,30032.0
2015-08-07 14:05:00,65.53,65.61,65.52,65.59,24623.0,44.4437,44.498,44.4369,44.4844,24623.0
2015-08-07 14:10:00,65.6,65.62,65.56,65.56,33802.0,44.4912,44.5048,44.4641,44.4641,33802.0
2015-08-07 14:15:00,65.56,65.6,65.5,65.55,35592.0,44.4641,44.4912,44.4234,44.4573,35592.0
2015-08-07 14:20:00,65.56,65.57,65.45,65.48,44349.0,44.4641,44.4709,44.3895,44.4098,44349.0
2015-08-07 14:25:00,65.49,65.56,65.45,65.51,24051.0,44.4166,44.4641,44.3895,44.4302,24051.0
2015-08-07 14:30:00,65.52,65.57,65.49,65.56,23730.0,44.4369,44.4709,44.4166,44.4641,23730.0
2015-08-07 14:35:00,65.57,65.62,65.53,65.58,32518.0,44.4709,44.5048,44.4437,44.4776,32518.0
2015-08-07 14:40:00,65.58,65.58,65.49,65.51,37072.0,44.4776,44.4776,44.4166,44.4302,37072.0
2015-08-07 14:45:00,65.51,65.51,65.4,65.47,27240.0,44.4302,44.4302,44.3556,44.403,27240.0
2015-08-07 14:50:00,65.46,65.63,65.46,65.63,37771.0,44.3963,44.5116,44.3963,44.5116,37771.0
2015-08-07 14:55:00,65.62,65.62,65.53,65.53,75093.0,44.5048,44.5048,44.4437,44.4437,75093.0
2015-08-07 15:00:00,65.53,65.53,65.45,65.45,35154.0,44.4437,44.4437,44.3895,44.3895,35154.0
2015-08-07 15:05:00,65.45,65.48,65.43,65.48,37584.0,44.3895,44.4098,44.3759,44.4098,37584.0
2015-08-07 15:10:00,65.46,65.46,65.29,65.33,50303.0,44.3963,44.3963,44.281,44.3081,50303.0
2015-08-07 15:15:00,65.33,65.42,65.33,65.38,40509.0,44.3081,44.3691,44.3081,44.342,40509.0
2015-08-07 15:20:00,65.39,65.47,65.38,65.43,40079.0,44.3488,44.403,44.342,44.3759,40079.0
2015-08-07 15:25:00,65.43,65.54,65.43,65.5,36419.0,44.3759,44.4505,44.3759,44.4234,36419.0
2015-08-07 15:30:00,65.51,65.55,65.47,65.5,43059.0,44.4302,44.4573,44.403,44.4234,43059.0
2015-08-07 15:35:00,65.5,65.52,65.45,65.46,43777.0,44.4234,44.4369,44.3895,44.3963,43777.0
2015-08-07 15:40:00,65.46,65.48,65.35,65.39,62578.0,44.3963,44.4098,44.3216,44.3488,62578.0
2015-08-07 15:45:00,65.38,65.4,65.32,65.37,52128.0,44.342,44.3556,44.3013,44.3352,52128.0
2015-08-07 15:50:00,65.37,65.4,65.34,65.39,64444.0,44.3352,44.3556,44.3149,44.3488,64444.0
2015-08-07 15:55:00,65.39,65.42,65.33,65.42,147667.0,44.3488,44.3691,44.3081,44.3691,147667.0
2015-08-10 09:30:00,65.97,67.1,65.77,67.03,250980.0,44.7421,45.5085,44.6065,45.4611,250980.0
2015-08-10 09:35:00,67.02,67.25,66.93,67.24,99477.0,45.4543,45.6103,45.3932,45.6035,99477.0
2015-08-10 09:40:00,67.16,67.35,67.0,67.27,169508.0,45.5492,45.6781,45.4407,45.6238,169508.0
2015-08-10 09:45:00,67.27,67.58,67.13,67.43,201737.0,45.6238,45.8341,45.5289,45.7323,201737.0
2015-08-10 09:50:00,67.43,67.54,67.26,67.31,139148.0,45.7323,45.807,45.617,45.651,139148.0
2015-08-10 09:55:00,67.33,67.43,67.15,67.43,160229.0,45.6645,45.7323,45.5424,45.7323,160229.0
2015-08-10 10:00:00,67.44,67.53,67.2,67.4,89307.0,45.7391,45.8002,45.5764,45.712,89307.0
2015-08-10 10:05:00,67.4,67.49,67.34,67.41,101217.0,45.712,45.773,45.6713,45.7188,101217.0
2015-08-10 10:10:00,67.41,67.68,67.37,67.66,142643.0,45.7188,45.9019,45.6917,45.8883,142643.0
2015-08-10 10:15:00,67.66,67.9,67.65,67.89,202095.0,45.8883,46.0511,45.8816,46.0443,202095.0
2015-08-10 10:20:00,67.88,68.09,67.85,68.09,155823.0,46.0375,46.18,46.0172,46.18,155823.0
2015-08-10 10:25:00,68.09,68.13,67.87,68.06,109085.0,46.18,46.2071,46.0308,46.1596,109085.0
2015-08-10 10:30:00,68.06,68.1,67.73,67.78,108018.0,46.1596,46.1868,45.9358,45.9697,108018.0
2015-08-10 10:35:00,67.76,67.78,67.57,67.64,84148.0,45.9562,45.9697,45.8273,45.8748,84148.0
2015-08-10 10:40:00,67.65,67.7,67.58,67.66,76477.0,45.8816,45.9155,45.8341,45.8883,76477.0
2015-08-10 10:45:00,67.68,67.88,67.66,67.81,81634.0,45.9019,46.0375,45.8883,45.9901,81634.0
2015-08-10 10:50:00,67.82,67.89,67.71,67.89,66554.0,45.9969,46.0443,45.9222,46.0443,66554.0
2015-08-10 10:55:00,67.89,68.02,67.86,68.0,89078.0,46.0443,46.1325,46.024,46.1189,89078.0
2015-08-10 11:00:00,67.99,68.39,67.95,68.32,142362.0,46.1121,46.3834,46.085,46.336,142362.0
2015-08-10 11:05:00,68.32,68.38,68.21,68.35,76649.0,46.336,46.3767,46.2614,46.3563,76649.0
2015-08-10 11:10:00,68.34,68.47,68.24,68.46,87336.0,46.3495,46.4377,46.2817,46.4309,87336.0
2015-08-10 11:15:00,68.47,68.58,68.1,68.29,157731.0,46.4377,46.5123,46.1868,46.3156,157731.0
2015-08-10 11:20:00,68.31,68.57,68.28,68.55,109859.0,46.3292,46.5055,46.3088,46.492,109859.0
2015-08-10 11:25:00,68.55,68.59,68.31,68.31,96363.0,46.492,46.5191,46.3292,46.3292,96363.0
2015-08-10 11:30:00,68.32,68.39,68.3,68.38,82318.0,46.336,46.3834,46.3224,46.3767,82318.0
2015-08-10 11:35:00,68.39,68.51,68.34,68.48,102618.0,46.3834,46.4648,46.3495,46.4445,102618.0
2015-08-10 11:40:00,68.48,68.64,68.47,68.59,109918.0,46.4445,46.553,46.4377,46.5191,109918.0
2015-08-10 11:45:00,68.58,68.63,68.56,68.6,79441.0,46.5123,46.5462,46.4987,46.5259,79441.0
2015-08-10 11:50:00,68.61,68.71,68.55,68.67,60285.0,46.5326,46.6005,46.492,46.5733,60285.0
2015-08-10 11:55:00,68.68,68.7,68.65,68.69,42961.0,46.5801,46.5937,46.5598,46.5869,42961.0
2015-08-10 12:00:00,68.68,68.7,68.63,68.64,44240.0,46.5801,46.5937,46.5462,46.553,44240.0
2015-08-10 12:05:00,68.63,68.65,68.6,68.65,48335.0,46.5462,46.5598,46.5259,46.5598,48335.0
2015-08-10 12:10:00,68.64,68.65,68.45,68.45,88380.0,46.553,46.5598,46.4241,46.4241,88380.0
2015-08-10 12:15:00,68.46,68.48,68.35,68.36,76500.0,46.4309,46.4445,46.3563,46.3631,76500.0
2015-08-10 12:20:00,68.38,68.43,68.32,68.39,46245.0,46.3767,46.4106,46.336,46.3834,46245.0
2015-08-10 12:25:00,68.4,68.44,68.25,68.3,42592.0,46.3902,46.4173,46.2885,46.3224,42592.0
2015-08-10 12:30:00,68.26,68.33,68.15,68.23,44746.0,46.2953,46.3427,46.2207,46.2749,44746.0
2015-08-10 12:35:00,68.21,68.28,68.18,68.24,54306.0,46.2614,46.3088,46.241,46.2817,54306.0
2015-08-10 12:40:00,68.23,68.44,68.23,68.35,36106.0,46.2749,46.4173,46.2749,46.3563,36106.0
2015-08-10 12:45:00,68.36,68.43,68.32,68.39,50968.0,46.3631,46.4106,46.336,46.3834,50968.0
2015-08-10 12:50:00,68.4,68.41,68.35,68.37,36706.0,46.3902,46.397,46.3563,46.3699,36706.0
2015-08-10 12:55:00,68.38,68.45,68.34,68.43,38494.0,46.3767,46.4241,46.3495,46.4106,38494.0
2015-08-10 13:00:00,68.42,68.5,68.38,68.45,45647.0,46.4038,46.458,46.3767,46.4241,45647.0
2015-08-10 13:05:00,68.47,68.53,68.46,68.46,30433.0,46.4377,46.4784,46.4309,46.4309,30433.0
2015-08-10 13:10:00,68.48,68.5,68.43,68.43,52113.0,46.4445,46.458,46.4106,46.4106,52113.0
2015-08-10 13:15:00,68.43,68.5,68.43,68.46,23892.0,46.4106,46.458,46.4106,46.4309,23892.0
2015-08-10 13:20:00,68.47,68.65,68.46,68.65,56257.0,46.4377,46.5598,46.4309,46.5598,56257.0
2015-08-10 13:25:00,68.66,68.73,68.63,68.71,43427.0,46.5666,46.614,46.5462,46.6005,43427.0
2015-08-10 13:30:00,68.71,68.75,68.6,68.64,45871.0,46.6005,46.6276,46.5259,46.553,45871.0
2015-08-10 13:35:00,68.64,68.69,68.62,68.63,49100.0,46.553,46.5869,46.5394,46.5462,49100.0
2015-08-10 13:40:00,68.65,68.7,68.64,68.7,41099.0,46.5598,46.5937,46.553,46.5937,41099.0
2015-08-10 13:45:00,68.7,68.88,68.7,68.79,88802.0,46.5937,46.7158,46.5937,46.6547,88802.0
2015-08-10 13:50:00,68.79,68.8,68.74,68.75,51417.0,46.6547,46.6615,46.6208,46.6276,51417.0
2015-08-10 13:55:00,68.75,68.77,68.57,68.59,55909.0,46.6276,46.6412,46.5055,46.5191,55909.0
2015-08-10 14:00:00,68.6,68.6,68.47,68.51,49222.0,46.5259,46.5259,46.4377,46.4648,49222.0
2015-08-10 14:05:00,68.52,68.75,68.51,68.72,47168.0,46.4716,46.6276,46.4648,46.6072,47168.0
2015-08-10 14:10:00,68.72,68.86,68.71,68.86,117551.0,46.6072,46.7022,46.6005,46.7022,117551.0
2015-08-10 14:15:00,68.87,68.91,68.77,68.85,64446.0,46.709,46.7361,46.6412,46.6954,64446.0
2015-08-10 14:20:00,68.85,68.97,68.84,68.93,70996.0,46.6954,46.7768,46.6886,46.7497,70996.0
2015-08-10 14:25:00,68.92,69.04,68.91,68.97,81089.0,46.7429,46.8243,46.7361,46.7768,81089.0
2015-08-10 14:30:00,68.98,68.98,68.74,68.75,61846.0,46.7836,46.7836,46.6208,46.6276,61846.0
2015-08-10 14:35:00,68.74,68.76,68.66,68.72,55076.0,46.6208,46.6344,46.5666,46.6072,55076.0
2015-08-10 14:40:00,68.72,68.81,68.71,68.79,41580.0,46.6072,46.6683,46.6005,46.6547,41580.0
2015-08-10 14:45:00,68.8,68.98,68.79,68.97,41773.0,46.6615,46.7836,46.6547,46.7768,41773.0
2015-08-10 14:50:00,68.96,69.0,68.91,68.99,57852.0,46.77,46.7972,46.7361,46.7904,57852.0
2015-08-10 14:55:00,68.98,68.99,68.84,68.93,64821.0,46.7836,46.7904,46.6886,46.7497,64821.0
2015-08-10 15:00:00,68.93,68.97,68.88,68.97,46158.0,46.7497,46.7768,46.7158,46.7768,46158.0
2015-08-10 15:05:00,68.96,68.99,68.92,68.97,45355.0,46.77,46.7904,46.7429,46.7768,45355.0
2015-08-10 15:10:00,68.97,68.97,68.89,68.94,54443.0,46.7768,46.7768,46.7225,46.7565,54443.0
2015-08-10 15:15:00,68.95,69.0,68.94,69.0,94908.0,46.7632,46.7972,46.7565,46.7972,94908.0
2015-08-10 15:20:00,68.99,69.0,68.93,68.98,93096.0,46.7904,46.7972,46.7497,46.7836,93096.0
2015-08-10 15:25:00,68.97,69.0,68.95,68.97,61534.0,46.7768,46.7972,46.7632,46.7768,61534.0
2015-08-10 15:30:00,68.97,68.98,68.88,68.9,88399.0,46.7768,46.7836,46.7158,46.7293,88399.0
2015-08-10 15:35:00,68.9,68.91,68.69,68.7,153620.0,46.7293,46.7361,46.5869,46.5937,153620.0
2015-08-10 15:40:00,68.7,68.89,68.69,68.88,101327.0,46.5937,46.7225,46.5869,46.7158,101327.0
2015-08-10 15:45:00,68.89,68.92,68.78,68.83,179543.0,46.7225,46.7429,46.6479,46.6819,179543.0
2015-08-10 15:50:00,68.83,68.96,68.82,68.96,123902.0,46.6819,46.77,46.6751,46.77,123902.0
2015-08-10 15:55:00,68.95,69.02,68.93,69.0,366312.0,46.7632,46.8107,46.7497,46.7972,366312.0
2015-08-11 09:30:00,68.12,68.47,67.8,68.3,164726.0,46.2003,46.4377,45.9833,46.3224,164726.0
2015-08-11 09:35:00,68.31,68.49,67.95,68.46,208762.0,46.3292,46.4513,46.085,46.4309,208762.0
2015-08-11 09:40:00,68.48,68.74,68.44,68.64,107189.0,46.4445,46.6208,46.4173,46.553,107189.0
2015-08-11 09:45:00,68.67,68.74,68.54,68.54,106740.0,46.5733,46.6208,46.4852,46.4852,106740.0
2015-08-11 09:50:00,68.58,68.6,68.16,68.22,100472.0,46.5123,46.5259,46.2274,46.2681,100472.0
2015-08-11 09:55:00,68.24,68.24,68.08,68.18,64486.0,46.2817,46.2817,46.1732,46.241,64486.0
2015-08-11 10:00:00,68.17,68.17,67.6,67.66,136796.0,46.2342,46.2342,45.8476,45.8883,136796.0
2015-08-11 10:05:00,67.66,68.44,67.66,68.35,102187.0,45.8883,46.4173,45.8883,46.3563,102187.0
2015-08-11 10:10:00,68.37,68.56,68.35,68.52,52038.0,46.3699,46.4987,46.3563,46.4716,52038.0
2015-08-11 10:15:00,68.53,68.71,68.43,68.68,73480.0,46.4784,46.6005,46.4106,46.5801,73480.0
2015-08-11 10:20:00,68.73,68.83,68.56,68.69,69018.0,46.614,46.6819,46.4987,46.5869,69018.0
2015-08-11 10:25:00,68.69,68.85,68.63,68.69,64488.0,46.5869,46.6954,46.5462,46.5869,64488.0
2015-08-11 10:30:00,68.68,68.74,68.49,68.56,73837.0,46.5801,46.6208,46.4513,46.4987,73837.0
2015-08-11 10:35:00,68.58,68.65,68.49,68.63,96842.0,46.5123,46.5598,46.4513,46.5462,96842.0
2015-08-11 10:40:00,68.65,68.86,68.63,68.74,59809.0,46.5598,46.7022,46.5462,46.6208,59809.0
2015-08-11 10:45:00,68.74,68.87,68.71,68.79,42634.0,46.6208,46.709,46.6005,46.6547,42634.0
2015-08-11 10:50:00,68.78,68.85,68.7,68.78,58579.0,46.6479,46.6954,46.5937,46.6479,58579.0
2015-08-11 10:55:00,68.79,68.88,68.72,68.77,64146.0,46.6547,46.7158,46.6072,46.6412,64146.0
2015-08-11 11:00:00,68.77,68.85,68.57,68.57,61944.0,46.6412,46.6954,46.5055,46.5055,61944.0
2015-08-11 11:05:00,68.56,68.67,68.49,68.59,47957.0,46.4987,46.5733,46.4513,46.5191,47957.0
2015-08-11 11:10:00,68.59,68.76,68.59,68.73,39117.0,46.5191,46.6344,46.5191,46.614,39117.0
2015-08-11 11:15:00,68.72,68.73,68.52,68.55,42403.0,46.6072,46.614,46.4716,46.492,42403.0
2015-08-11 11:20:00,68.57,68.64,68.44,68.6,42877.0,46.5055,46.553,46.4173,46.5259,42877.0
2015-08-11 11:25:00,68.61,68.61,68.51,68.56,33797.0,46.5326,46.5326,46.4648,46.4987,33797.0
2015-08-11 11:30:00,68.55,68.76,68.48,68.74,100373.0,46.492,46.6344,46.4445,46.6208,100373.0
2015-08-11 11:35:00,68.76,68.83,68.59,68.64,40735.0,46.6344,46.6819,46.5191,46.553,40735.0
2015-08-11 11:40:00,68.64,68.68,68.6,68.6,42768.0,46.553,46.5801,46.5259,46.5259,42768.0
2015-08-11 11:45:00,68.6,68.65,68.51,68.61,48246.0,46.5259,46.5598,46.4648,46.5326,48246.0
2015-08-11 11:50:00,68.62,68.64,68.53,68.6,36883.0,46.5394,46.553,46.4784,46.5259,36883.0
2015-08-11 11:55:00,68.6,68.7,68.55,68.62,46524.0,46.5259,46.5937,46.492,46.5394,46524.0
2015-08-11 12:00:00,68.62,68.69,68.6,68.68,23959.0,46.5394,46.5869,46.5259,46.5801,23959.0
2015-08-11 12:05:00,68.68,68.69,68.62,68.65,32354.0,46.5801,46.5869,46.5394,46.5598,32354.0
2015-08-11 12:10:00,68.66,68.7,68.63,68.69,34755.0,46.5666,46.5937,46.5462,46.5869,34755.0
2015-08-11 12:15:00,68.69,68.74,68.59,68.59,59994.0,46.5869,46.6208,46.5191,46.5191,59994.0
2015-08-11 12:20:00,68.59,68.65,68.55,68.65,43571.0,46.5191,46.5598,46.492,46.5598,43571.0
2015-08-11 12:25:00,68.65,68.79,68.64,68.74,50662.0,46.5598,46.6547,46.553,46.6208,50662.0
2015-08-11 12:30:00,68.73,68.88,68.7,68.88,38588.0,46.614,46.7158,46.5937,46.7158,38588.0
2015-08-11 12:35:00,68.87,68.9,68.78,68.79,47055.0,46.709,46.7293,46.6479,46.6547,47055.0
2015-08-11 12:40:00,68.78,68.96,68.77,68.94,71902.0,46.6479,46.77,46.6412,46.7565,71902.0
2015-08-11 12:45:00,68.94,69.07,68.92,69.05,80312.0,46.7565,46.8446,46.7429,46.8311,80312.0
2015-08-11 12:50:00,69.04,69.16,69.01,69.14,54378.0,46.8243,46.9057,46.8039,46.8921,54378.0
2015-08-11 12:55:00,69.14,69.14,68.99,69.07,57616.0,46.8921,46.8921,46.7904,46.8446,57616.0
2015-08-11 13:00:00,69.07,69.13,68.97,68.97,35466.0,46.8446,46.8853,46.7768,46.7768,35466.0
2015-08-11 13:05:00,68.97,68.98,68.75,68.94,71524.0,46.7768,46.7836,46.6276,46.7565,71524.0
2015-08-11 13:10:00,68.94,68.95,68.82,68.88,29140.0,46.7565,46.7632,46.6751,46.7158,29140.0
2015-08-11 13:15:00,68.88,68.93,68.83,68.92,30316.0,46.7158,46.7497,46.6819,46.7429,30316.0
2015-08-11 13:20:00,68.92,69.02,68.88,69.01,56875.0,46.7429,46.8107,46.7158,46.8039,56875.0
2015-08-11 13:25:00,69.01,69.22,69.01,69.2,51811.0,46.8039,46.9464,46.8039,46.9328,51811.0
2015-08-11 13:30:00,69.19,69.24,69.13,69.13,39446.0,46.926,46.9599,46.8853,46.8853,39446.0
2015-08-11 13:35:00,69.14,69.41,69.12,69.33,81155.0,46.8921,47.0752,46.8785,47.021,81155.0
2015-08-11 13:40:00,69.32,69.4,69.25,69.31,34411.0,47.0142,47.0684,46.9667,47.0074,34411.0
2015-08-11 13:45:00,69.31,69.37,69.28,69.33,52600.0,47.0074,47.0481,46.9871,47.021,52600.0
2015-08-11 13:50:00,69.34,69.41,69.23,69.23,77194.0,47.0277,47.0752,46.9531,46.9531,77194.0
2015-08-11 13:55:00,69.24,69.42,69.21,69.4,79660.0,46.9599,47.082,46.9396,47.0684,79660.0
2015-08-11 14:00:00,69.4,70.08,69.4,70.06,261985.0,47.0684,47.5296,47.0684,47.5161,261985.0
2015-08-11 14:05:00,70.06,70.13,69.98,70.1,109167.0,47.5161,47.5635,47.4618,47.5432,109167.0
2015-08-11 14:10:00,70.08,70.46,70.08,70.15,169542.0,47.5296,47.7874,47.5296,47.5771,169542.0
2015-08-11 14:15:00,70.16,70.31,70.05,70.24,95643.0,47.5839,47.6856,47.5093,47.6381,95643.0
2015-08-11 14:20:00,70.26,70.45,70.23,70.34,113566.0,47.6517,47.7806,47.6314,47.706,113566.0
2015-08-11 14:25:00,70.34,70.49,70.25,70.48,108109.0,47.706,47.8077,47.6449,47.8009,108109.0
2015-08-11 14:30:00,70.43,70.47,70.23,70.39,72428.0,47.767,47.7941,47.6314,47.7399,72428.0
2015-08-11 14:35:00,70.38,70.48,70.3,70.44,53748.0,47.7331,47.8009,47.6788,47.7738,53748.0
2015-08-11 14:40:00,70.45,70.5,70.22,70.24,72735.0,47.7806,47.8145,47.6246,47.6381,72735.0
2015-08-11 14:45:00,70.24,70.35,70.22,70.27,130997.0,47.6381,47.7127,47.6246,47.6585,130997.0
2015-08-11 14:50:00,70.27,70.28,70.21,70.25,61891.0,47.6585,47.6653,47.6178,47.6449,61891.0
2015-08-11 14:55:00,70.24,70.41,70.23,70.38,65443.0,47.6381,47.7534,47.6314,47.7331,65443.0
2015-08-11 15:00:00,70.38,70.57,70.37,70.49,84249.0,47.7331,47.862,47.7263,47.8077,84249.0
2015-08-11 15:05:00,70.48,70.56,70.38,70.46,102764.0,47.8009,47.8552,47.7331,47.7874,102764.0
2015-08-11 15:10:00,70.47,70.61,70.44,70.59,102496.0,47.7941,47.8891,47.7738,47.8755,102496.0
2015-08-11 15:15:00,70.6,70.6,70.33,70.36,88078.0,47.8823,47.8823,47.6992,47.7195,88078.0
2015-08-11 15:20:00,70.35,70.47,70.32,70.45,83851.0,47.7127,47.7941,47.6924,47.7806,83851.0
2015-08-11 15:25:00,70.46,70.46,70.36,70.44,98772.0,47.7874,47.7874,47.7195,47.7738,98772.0
2015-08-11 15:30:00,70.44,70.53,70.36,70.51,115223.0,47.7738,47.8348,47.7195,47.8213,115223.0
2015-08-11 15:35:00,70.51,70.6,70.44,70.59,116684.0,47.8213,47.8823,47.7738,47.8755,116684.0
2015-08-11 15:40:00,70.59,70.6,70.46,70.53,118530.0,47.8755,47.8823,47.7874,47.8348,118530.0
2015-08-11 15:45:00,70.52,70.53,70.43,70.46,166605.0,47.828,47.8348,47.767,47.7874,166605.0
2015-08-11 15:50:00,70.47,70.63,70.46,70.59,202405.0,47.7941,47.9026,47.7874,47.8755,202405.0
2015-08-11 15:55:00,70.59,70.59,70.42,70.43,447458.0,47.8755,47.8755,47.7602,47.767,447458.0
2015-08-12 09:30:00,70.0,70.08,69.73,70.0,242841.0,47.4754,47.5296,47.2923,47.4754,242841.0
2015-08-12 09:35:00,69.98,70.68,69.96,70.53,175703.0,47.4618,47.9366,47.4482,47.8348,175703.0
2015-08-12 09:40:00,70.51,70.73,70.35,70.36,127181.0,47.8213,47.9705,47.7127,47.7195,127181.0
2015-08-12 09:45:00,70.33,70.39,70.16,70.24,187353.0,47.6992,47.7399,47.5839,47.6381,187353.0
2015-08-12 09:50:00,70.25,70.25,69.8,69.95,111616.0,47.6449,47.6449,47.3397,47.4415,111616.0
2015-08-12 09:55:00,69.92,69.94,68.92,69.26,190478.0,47.4211,47.4347,46.7429,46.9735,190478.0
2015-08-12 10:00:00,69.25,69.64,69.17,69.45,163769.0,46.9667,47.2312,46.9124,47.1023,163769.0
2015-08-12 10:05:00,69.43,69.45,68.99,69.15,244851.0,47.0888,47.1023,46.7904,46.8989,244851.0
2015-08-12 10:10:00,69.16,69.17,68.7,68.75,98062.0,46.9057,46.9124,46.5937,46.6276,98062.0
2015-08-12 10:15:00,68.73,69.64,68.56,69.33,137095.0,46.614,47.2312,46.4987,47.021,137095.0
2015-08-12 10:20:00,69.36,69.54,69.14,69.19,67074.0,47.0413,47.1634,46.8921,46.926,67074.0
2015-08-12 10:25:00,69.14,69.51,69.12,69.46,89889.0,46.8921,47.143,46.8785,47.1091,89889.0
2015-08-12 10:30:00,69.49,69.5,69.25,69.31,88925.0,47.1295,47.1363,46.9667,47.0074,88925.0
2015-08-12 10:35:00,69.3,69.3,69.01,69.1,81749.0,47.0006,47.0006,46.8039,46.865,81749.0
2015-08-12 10:40:00,69.09,69.17,69.02,69.11,54480.0,46.8582,46.9124,46.8107,46.8718,54480.0
2015-08-12 10:45:00,69.09,69.75,69.08,69.7,206858.0,46.8582,47.3058,46.8514,47.2719,206858.0
2015-08-12 10:50:00,69.68,70.19,69.64,70.06,152013.0,47.2583,47.6042,47.2312,47.5161,152013.0
2015-08-12 10:55:00,70.06,70.1,69.79,70.01,109303.0,47.5161,47.5432,47.3329,47.4822,109303.0
2015-08-12 11:00:00,70.0,70.21,69.94,70.09,57744.0,47.4754,47.6178,47.4347,47.5364,57744.0
2015-08-12 11:05:00,70.09,70.27,70.07,70.08,95289.0,47.5364,47.6585,47.5228,47.5296,95289.0
2015-08-12 11:10:00,70.09,70.16,69.76,69.8,59346.0,47.5364,47.5839,47.3126,47.3397,59346.0
2015-08-12 11:15:00,69.78,69.8,69.65,69.75,132994.0,47.3262,47.3397,47.238,47.3058,132994.0
2015-08-12 11:20:00,69.75,69.93,69.75,69.91,62056.0,47.3058,47.4279,47.3058,47.4143,62056.0
2015-08-12 11:25:00,69.92,70.0,69.69,69.77,124551.0,47.4211,47.4754,47.2651,47.3194,124551.0
2015-08-12 11:30:00,69.76,69.84,69.61,69.68,80372.0,47.3126,47.3669,47.2109,47.2583,80372.0
2015-08-12 11:35:00,69.69,69.8,69.65,69.69,65643.0,47.2651,47.3397,47.238,47.2651,65643.0
2015-08-12 11:40:00,69.69,69.9,69.69,69.85,94732.0,47.2651,47.4075,47.2651,47.3736,94732.0
2015-08-12 11:45:00,69.84,69.86,69.73,69.76,64190.0,47.3669,47.3804,47.2923,47.3126,64190.0
2015-08-12 11:50:00,69.76,69.94,69.72,69.76,81465.0,47.3126,47.4347,47.2855,47.3126,81465.0
2015-08-12 11:55:00,69.76,69.76,69.56,69.57,62617.0,47.3126,47.3126,47.177,47.1837,62617.0
2015-08-12 12:00:00,69.56,69.6,69.36,69.44,67113.0,47.177,47.2041,47.0413,47.0956,67113.0
2015-08-12 12:05:00,69.42,69.52,69.37,69.41,40736.0,47.082,47.1498,47.0481,47.0752,40736.0
2015-08-12 12:10:00,69.41,69.43,69.28,69.38,91275.0,47.0752,47.0888,46.9871,47.0549,91275.0
2015-08-12 12:15:00,69.39,69.46,69.36,69.41,75961.0,47.0617,47.1091,47.0413,47.0752,75961.0
2015-08-12 12:20:00,69.4,69.4,69.26,69.33,94946.0,47.0684,47.0684,46.9735,47.021,94946.0
2015-08-12 12:25:00,69.34,69.5,69.25,69.41,139491.0,47.0277,47.1363,46.9667,47.0752,139491.0
2015-08-12 12:30:00,69.42,69.47,69.26,69.42,60035.0,47.082,47.1159,46.9735,47.082,60035.0
2015-08-12 12:35:00,69.42,69.5,69.4,69.45,49429.0,47.082,47.1363,47.0684,47.1023,49429.0
2015-08-12 12:40:00,69.45,69.61,69.42,69.53,132294.0,47.1023,47.2109,47.082,47.1566,132294.0
2015-08-12 12:45:00,69.54,69.64,69.43,69.61,94200.0,47.1634,47.2312,47.0888,47.2109,94200.0
2015-08-12 12:50:00,69.62,69.66,69.55,69.65,55186.0,47.2176,47.2448,47.1702,47.238,55186.0
2015-08-12 12:55:00,69.66,69.67,69.59,69.61,58977.0,47.2448,47.2516,47.1973,47.2109,58977.0
2015-08-12 13:00:00,69.62,69.8,69.62,69.74,38723.0,47.2176,47.3397,47.2176,47.299,38723.0
2015-08-12 13:05:00,69.72,69.76,69.63,69.63,41208.0,47.2855,47.3126,47.2244,47.2244,41208.0
2015-08-12 13:10:00,69.62,69.64,69.48,69.55,64816.0,47.2176,47.2312,47.1227,47.1702,64816.0
2015-08-12 13:15:00,69.54,69.75,69.54,69.71,47827.0,47.1634,47.3058,47.1634,47.2787,47827.0
2015-08-12 13:20:00,69.71,69.87,69.7,69.85,56438.0,47.2787,47.3872,47.2719,47.3736,56438.0
2015-08-12 13:25:00,69.85,69.89,69.77,69.79,38852.0,47.3736,47.4008,47.3194,47.3329,38852.0
2015-08-12 13:30:00,69.8,69.8,69.66,69.66,43817.0,47.3397,47.3397,47.2448,47.2448,43817.0
2015-08-12 13:35:00,69.65,69.73,69.61,69.68,42179.0,47.238,47.2923,47.2109,47.2583,42179.0
2015-08-12 13:40:00,69.7,69.84,69.7,69.79,80696.0,47.2719,47.3669,47.2719,47.3329,80696.0
2015-08-12 13:45:00,69.79,69.89,69.77,69.86,51380.0,47.3329,47.4008,47.3194,47.3804,51380.0
2015-08-12 13:50:00,69.86,69.92,69.84,69.9,42364.0,47.3804,47.4211,47.3669,47.4075,42364.0
2015-08-12 13:55:00,69.91,70.06,69.86,70.05,78190.0,47.4143,47.5161,47.3804,47.5093,78190.0
2015-08-12 14:00:00,70.05,70.16,70.02,70.11,93937.0,47.5093,47.5839,47.4889,47.55,93937.0
2015-08-12 14:05:00,70.1,70.34,70.09,70.34,95289.0,47.5432,47.706,47.5364,47.706,95289.0
2015-08-12 14:10:00,70.34,70.61,70.3,70.59,111415.0,47.706,47.8891,47.6788,47.8755,111415.0
2015-08-12 14:15:00,70.58,70.7,70.51,70.51,101535.0,47.8687,47.9501,47.8213,47.8213,101535.0
2015-08-12 14:20:00,70.54,70.62,70.45,70.5,61192.0,47.8416,47.8959,47.7806,47.8145,61192.0
2015-08-12 14:25:00,70.48,70.55,70.23,70.24,68147.0,47.8009,47.8484,47.6314,47.6381,68147.0
2015-08-12 14:30:00,70.25,70.26,70.17,70.25,57594.0,47.6449,47.6517,47.5907,47.6449,57594.0
2015-08-12 14:35:00,70.23,70.29,70.17,70.24,52789.0,47.6314,47.6721,47.5907,47.6381,52789.0
2015-08-12 14:40:00,70.23,70.32,70.22,70.28,43597.0,47.6314,47.6924,47.6246,47.6653,43597.0
2015-08-12 14:45:00,70.28,70.34,70.2,70.3,64502.0,47.6653,47.706,47.611,47.6788,64502.0
2015-08-12 14:50:00,70.31,70.54,70.27,70.51,73606.0,47.6856,47.8416,47.6585,47.8213,73606.0
2015-08-12 14:55:00,70.51,70.54,70.39,70.49,70819.0,47.8213,47.8416,47.7399,47.8077,70819.0
2015-08-12 15:00:00,70.49,70.63,70.46,70.56,75624.0,47.8077,47.9026,47.7874,47.8552,75624.0
2015-08-12 15:05:00,70.54,70.71,70.49,70.69,75090.0,47.8416,47.9569,47.8077,47.9433,75090.0
2015-08-12 15:10:00,70.68,70.74,70.59,70.67,59071.0,47.9366,47.9773,47.8755,47.9298,59071.0
2015-08-12 15:15:00,70.66,70.68,70.48,70.57,55959.0,47.923,47.9366,47.8009,47.862,55959.0
2015-08-12 15:20:00,70.56,70.7,70.56,70.7,65864.0,47.8552,47.9501,47.8552,47.9501,65864.0
2015-08-12 15:25:00,70.68,70.78,70.65,70.67,70810.0,47.9366,48.0044,47.9162,47.9298,70810.0
2015-08-12 15:30:00,70.67,70.69,70.58,70.62,85209.0,47.9298,47.9433,47.8687,47.8959,85209.0
2015-08-12 15:35:00,70.63,70.63,70.48,70.48,81431.0,47.9026,47.9026,47.8009,47.8009,81431.0
2015-08-12 15:40:00,70.49,70.51,70.38,70.39,109380.0,47.8077,47.8213,47.7331,47.7399,109380.0
2015-08-12 15:45:00,70.39,70.49,70.37,70.41,136087.0,47.7399,47.8077,47.7263,47.7534,136087.0
2015-08-12 15:50:00,70.41,70.45,70.37,70.4,120770.0,47.7534,47.7806,47.7263,47.7467,120770.0
2015-08-12 15:55:00,70.41,70.41,70.14,70.21,493146.0,47.7534,47.7534,47.5703,47.6178,493146.0
2015-08-13 09:30:00,70.14,70.61,70.14,70.53,154864.0,47.5703,47.8891,47.5703,47.8348,154864.0
2015-08-13 09:35:00,70.53,70.53,70.1,70.22,83088.0,47.8348,47.8348,47.5432,47.6246,83088.0
2015-08-13 09:40:00,70.2,70.68,69.83,70.66,77622.0,47.611,47.9366,47.3601,47.923,77622.0
2015-08-13 09:45:00,70.68,70.99,70.49,70.89,159607.0,47.9366,48.1468,47.8077,48.079,159607.0
2015-08-13 09:50:00,70.88,71.18,70.7,71.17,120529.0,48.0722,48.2757,47.9501,48.2689,120529.0
2015-08-13 09:55:00,71.15,71.5,71.12,71.44,216247.0,48.2553,48.4927,48.235,48.452,216247.0
2015-08-13 10:00:00,71.43,71.46,71.06,71.1,189649.0,48.4452,48.4656,48.1943,48.2214,189649.0
2015-08-13 10:05:00,71.12,71.16,70.96,71.01,148188.0,48.235,48.2621,48.1265,48.1604,148188.0
2015-08-13 10:10:00,71.01,71.1,70.87,70.96,61884.0,48.1604,48.2214,48.0654,48.1265,61884.0
2015-08-13 10:15:00,70.98,71.08,70.89,71.01,71203.0,48.14,48.2078,48.079,48.1604,71203.0
2015-08-13 10:20:00,71.01,71.18,70.98,71.15,66530.0,48.1604,48.2757,48.14,48.2553,66530.0
2015-08-13 10:25:00,71.14,71.23,71.09,71.13,69666.0,48.2485,48.3096,48.2146,48.2418,69666.0
2015-08-13 10:30:00,71.12,71.13,70.99,71.04,54300.0,48.235,48.2418,48.1468,48.1807,54300.0
2015-08-13 10:35:00,71.03,71.39,71.03,71.29,66766.0,48.1739,48.4181,48.1739,48.3503,66766.0
2015-08-13 10:40:00,71.31,71.36,71.17,71.18,167835.0,48.3638,48.3977,48.2689,48.2757,167835.0
2015-08-13 10:45:00,71.16,71.16,70.7,70.71,103742.0,48.2621,48.2621,47.9501,47.9569,103742.0
2015-08-13 10:50:00,70.71,70.79,70.61,70.69,90878.0,47.9569,48.0112,47.8891,47.9433,90878.0
2015-08-13 10:55:00,70.71,70.85,70.67,70.8,83995.0,47.9569,48.0519,47.9298,48.0179,83995.0
2015-08-13 11:00:00,70.8,71.01,70.77,70.91,92031.0,48.0179,48.1604,47.9976,48.0926,92031.0
2015-08-13 11:05:00,70.9,70.9,70.72,70.82,73011.0,48.0858,48.0858,47.9637,48.0315,73011.0
2015-08-13 11:10:00,70.82,71.0,70.8,70.98,64041.0,48.0315,48.1536,48.0179,48.14,64041.0
2015-08-13 11:15:00,70.98,71.02,70.88,70.95,133639.0,48.14,48.1672,48.0722,48.1197,133639.0
2015-08-13 11:20:00,70.95,70.95,70.68,70.76,50192.0,48.1197,48.1197,47.9366,47.9908,50192.0
2015-08-13 11:25:00,70.74,70.9,70.68,70.88,53523.0,47.9773,48.0858,47.9366,48.0722,53523.0
2015-08-13 11:30:00,70.88,71.08,70.84,71.06,36117.0,48.0722,48.2078,48.0451,48.1943,36117.0
2015-08-13 11:35:00,71.05,71.14,70.98,71.03,45034.0,48.1875,48.2485,48.14,48.1739,45034.0
2015-08-13 11:40:00,71.02,71.02,70.92,70.96,26710.0,48.1672,48.1672,48.0993,48.1265,26710.0
2015-08-13 11:45:00,70.95,70.97,70.9,70.95,82357.0,48.1197,48.1332,48.0858,48.1197,82357.0
2015-08-13 11:50:00,70.96,71.01,70.91,70.99,28514.0,48.1265,48.1604,48.0926,48.1468,28514.0
2015-08-13 11:55:00,70.98,70.98,70.88,70.91,18152.0,48.14,48.14,48.0722,48.0926,18152.0
2015-08-13 12:00:00,70.92,70.92,70.75,70.89,57931.0,48.0993,48.0993,47.984,48.079,57931.0
2015-08-13 12:05:00,70.89,71.06,70.89,70.93,41244.0,48.079,48.1943,48.079,48.1061,41244.0
2015-08-13 12:10:00,70.95,71.02,70.86,70.92,28901.0,48.1197,48.1672,48.0586,48.0993,28901.0
2015-08-13 12:15:00,70.91,71.14,70.91,71.07,47241.0,48.0926,48.2485,48.0926,48.2011,47241.0
2015-08-13 12:20:00,71.08,71.25,71.05,71.23,49258.0,48.2078,48.3231,48.1875,48.3096,49258.0
2015-08-13 12:25:00,71.24,71.37,71.2,71.31,44183.0,48.3164,48.4045,48.2892,48.3638,44183.0
2015-08-13 12:30:00,71.3,71.3,71.14,71.2,28653.0,48.3571,48.3571,48.2485,48.2892,28653.0
2015-08-13 12:35:00,71.2,71.36,71.12,71.34,44095.0,48.2892,48.3977,48.235,48.3842,44095.0
2015-08-13 12:40:00,71.34,71.38,71.13,71.14,65372.0,48.3842,48.4113,48.2418,48.2485,65372.0
2015-08-13 12:45:00,71.14,71.25,71.11,71.2,31055.0,48.2485,48.3231,48.2282,48.2892,31055.0
2015-08-13 12:50:00,71.2,71.31,71.16,71.21,88907.0,48.2892,48.3638,48.2621,48.296,88907.0
2015-08-13 12:55:00,71.22,71.39,71.21,71.33,150863.0,48.3028,48.4181,48.296,48.3774,150863.0
2015-08-13 13:00:00,71.34,71.35,70.93,71.15,159117.0,48.3842,48.391,48.1061,48.2553,159117.0
2015-08-13 13:05:00,71.13,71.3,71.12,71.13,43743.0,48.2418,48.3571,48.235,48.2418,43743.0
2015-08-13 13:10:00,71.12,71.12,70.65,70.65,153382.0,48.235,48.235,47.9162,47.9162,153382.0
2015-08-13 13:15:00,70.63,70.67,70.38,70.42,234487.0,47.9026,47.9298,47.7331,47.7602,234487.0
2015-08-13 13:20:00,70.42,70.6,70.27,70.46,187206.0,47.7602,47.8823,47.6585,47.7874,187206.0
2015-08-13 13:25:00,70.45,70.49,70.06,70.19,183664.0,47.7806,47.8077,47.5161,47.6042,183664.0
2015-08-13 13:30:00,70.21,70.6,69.85,70.0,194326.0,47.6178,47.8823,47.3736,47.4754,194326.0
2015-08-13 13:35:00,70.0,70.26,69.56,69.75,248198.0,47.4754,47.6517,47.177,47.3058,248198.0
2015-08-13 13:40:00,69.76,69.86,69.58,69.73,180452.0,47.3126,47.3804,47.1905,47.2923,180452.0
2015-08-13 13:45:00,69.74,69.85,69.63,69.67,95050.0,47.299,47.3736,47.2244,47.2516,95050.0
2015-08-13 13:50:00,69.68,70.01,69.41,69.95,137351.0,47.2583,47.4822,47.0752,47.4415,137351.0
2015-08-13 13:55:00,69.93,70.13,69.86,70.01,98360.0,47.4279,47.5635,47.3804,47.4822,98360.0
2015-08-13 14:00:00,70.01,70.27,69.93,70.16,128862.0,47.4822,47.6585,47.4279,47.5839,128862.0
2015-08-13 14:05:00,70.19,70.2,70.0,70.09,78996.0,47.6042,47.611,47.4754,47.5364,78996.0
2015-08-13 14:10:00,70.09,70.11,69.84,69.87,136902.0,47.5364,47.55,47.3669,47.3872,136902.0
2015-08-13 14:15:00,69.87,69.9,69.61,69.74,97965.0,47.3872,47.4075,47.2109,47.299,97965.0
2015-08-13 14:20:00,69.75,69.96,69.72,69.94,94529.0,47.3058,47.4482,47.2855,47.4347,94529.0
2015-08-13 14:25:00,69.95,70.12,69.82,70.11,54707.0,47.4415,47.5568,47.3533,47.55,54707.0
2015-08-13 14:30:00,70.11,70.29,70.06,70.24,76772.0,47.55,47.6721,47.5161,47.6381,76772.0
2015-08-13 14:35:00,70.23,70.29,70.15,70.17,78309.0,47.6314,47.6721,47.5771,47.5907,78309.0
2015-08-13 14:40:00,70.17,70.21,70.08,70.12,43681.0,47.5907,47.6178,47.5296,47.5568,43681.0
2015-08-13 14:45:00,70.11,70.3,70.11,70.19,72082.0,47.55,47.6788,47.55,47.6042,72082.0
2015-08-13 14:50:00,70.19,70.24,70.15,70.2,79143.0,47.6042,47.6381,47.5771,47.611,79143.0
2015-08-13 14:55:00,70.19,70.22,70.15,70.2,65495.0,47.6042,47.6246,47.5771,47.611,65495.0
2015-08-13 15:00:00,70.19,70.22,70.11,70.12,71212.0,47.6042,47.6246,47.55,47.5568,71212.0
2015-08-13 15:05:00,70.13,70.14,69.91,69.93,84290.0,47.5635,47.5703,47.4143,47.4279,84290.0
2015-08-13 15:10:00,69.92,70.01,69.86,69.9,93137.0,47.4211,47.4822,47.3804,47.4075,93137.0
2015-08-13 15:15:00,69.88,69.94,69.77,69.78,75250.0,47.394,47.4347,47.3194,47.3262,75250.0
2015-08-13 15:20:00,69.76,69.81,69.49,69.5,135100.0,47.3126,47.3465,47.1295,47.1363,135100.0
2015-08-13 15:25:00,69.51,69.53,69.17,69.41,245573.0,47.143,47.1566,46.9124,47.0752,245573.0
2015-08-13 15:30:00,69.44,69.52,69.32,69.39,106513.0,47.0956,47.1498,47.0142,47.0617,106513.0
2015-08-13 15:35:00,69.4,69.62,69.37,69.61,150651.0,47.0684,47.2176,47.0481,47.2109,150651.0
2015-08-13 15:40:00,69.61,69.73,69.54,69.73,109325.0,47.2109,47.2923,47.1634,47.2923,109325.0
2015-08-13 15:45:00,69.74,69.92,69.73,69.84,143221.0,47.299,47.4211,47.2923,47.3669,143221.0
2015-08-13 15:50:00,69.84,69.84,69.72,69.81,131870.0,47.3669,47.3669,47.2855,47.3465,131870.0
2015-08-13 15:55:00,69.8,69.88,69.63,69.67,191370.0,47.3397,47.394,47.2244,47.2516,191370.0
2015-08-14 09:30:00,69.39,69.69,69.05,69.46,122910.0,47.0617,47.2651,46.8311,47.1091,122910.0
2015-08-14 09:35:00,69.46,69.51,69.1,69.23,133393.0,47.1091,47.143,46.865,46.9531,133393.0
2015-08-14 09:40:00,69.22,69.23,68.71,68.82,147589.0,46.9464,46.9531,46.6005,46.6751,147589.0
2015-08-14 09:45:00,68.81,68.89,68.68,68.77,123504.0,46.6683,46.7225,46.5801,46.6412,123504.0
2015-08-14 09:50:00,68.77,68.88,68.71,68.76,91454.0,46.6412,46.7158,46.6005,46.6344,91454.0
2015-08-14 09:55:00,68.77,68.86,68.47,68.63,93595.0,46.6412,46.7022,46.4377,46.5462,93595.0
2015-08-14 10:00:00,68.64,68.72,68.53,68.58,64119.0,46.553,46.6072,46.4784,46.5123,64119.0
2015-08-14 10:05:00,68.56,68.84,68.55,68.62,92486.0,46.4987,46.6886,46.492,46.5394,92486.0
2015-08-14 10:10:00,68.62,68.7,68.48,68.48,76474.0,46.5394,46.5937,46.4445,46.4445,76474.0
2015-08-14 10:15:00,68.52,68.6,68.4,68.5,101502.0,46.4716,46.5259,46.3902,46.458,101502.0
2015-08-14 10:20:00,68.53,68.56,68.38,68.5,59165.0,46.4784,46.4987,46.3767,46.458,59165.0
2015-08-14 10:25:00,68.5,68.52,68.35,68.36,41514.0,46.458,46.4716,46.3563,46.3631,41514.0
2015-08-14 10:30:00,68.36,68.47,68.35,68.38,77353.0,46.3631,46.4377,46.3563,46.3767,77353.0
2015-08-14 10:35:00,68.38,68.42,68.24,68.38,92849.0,46.3767,46.4038,46.2817,46.3767,92849.0
2015-08-14 10:40:00,68.36,68.53,68.36,68.45,68906.0,46.3631,46.4784,46.3631,46.4241,68906.0
2015-08-14 10:45:00,68.45,68.45,68.33,68.4,34828.0,46.4241,46.4241,46.3427,46.3902,34828.0
2015-08-14 10:50:00,68.4,68.4,68.26,68.3,43348.0,46.3902,46.3902,46.2953,46.3224,43348.0
2015-08-14 10:55:00,68.28,68.3,68.08,68.09,94038.0,46.3088,46.3224,46.1732,46.18,94038.0
2015-08-14 11:00:00,68.09,68.18,67.96,67.96,112538.0,46.18,46.241,46.0918,46.0918,112538.0
2015-08-14 11:05:00,67.96,67.96,67.78,67.91,95874.0,46.0918,46.0918,45.9697,46.0579,95874.0
2015-08-14 11:10:00,67.93,68.09,67.9,68.03,97498.0,46.0715,46.18,46.0511,46.1393,97498.0
2015-08-14 11:15:00,68.02,68.16,67.94,68.03,66856.0,46.1325,46.2274,46.0782,46.1393,66856.0
2015-08-14 11:20:00,68.02,68.21,68.01,68.17,63137.0,46.1325,46.2614,46.1257,46.2342,63137.0
2015-08-14 11:25:00,68.19,68.29,68.11,68.13,51978.0,46.2478,46.3156,46.1935,46.2071,51978.0
2015-08-14 11:30:00,68.12,68.13,67.99,68.05,44647.0,46.2003,46.2071,46.1121,46.1528,44647.0
2015-08-14 11:35:00,68.07,68.14,68.05,68.07,42873.0,46.1664,46.2139,46.1528,46.1664,42873.0
2015-08-14 11:40:00,68.09,68.1,67.98,68.1,40725.0,46.18,46.1868,46.1054,46.1868,40725.0
2015-08-14 11:45:00,68.1,68.22,68.09,68.14,52461.0,46.1868,46.2681,46.18,46.2139,52461.0
2015-08-14 11:50:00,68.14,68.31,68.12,68.31,58927.0,46.2139,46.3292,46.2003,46.3292,58927.0
2015-08-14 11:55:00,68.3,68.39,68.3,68.38,59574.0,46.3224,46.3834,46.3224,46.3767,59574.0
2015-08-14 12:00:00,68.36,68.4,68.18,68.19,72702.0,46.3631,46.3902,46.241,46.2478,72702.0
2015-08-14 12:05:00,68.18,68.33,68.16,68.29,48342.0,46.241,46.3427,46.2274,46.3156,48342.0
2015-08-14 12:10:00,68.32,68.49,68.32,68.46,60730.0,46.336,46.4513,46.336,46.4309,60730.0
2015-08-14 12:15:00,68.46,68.83,68.45,68.79,125503.0,46.4309,46.6819,46.4241,46.6547,125503.0
2015-08-14 12:20:00,68.79,68.86,68.63,68.65,38230.0,46.6547,46.7022,46.5462,46.5598,38230.0
2015-08-14 12:25:00,68.63,68.75,68.63,68.69,28122.0,46.5462,46.6276,46.5462,46.5869,28122.0
2015-08-14 12:30:00,68.68,68.73,68.65,68.68,23718.0,46.5801,46.614,46.5598,46.5801,23718.0
2015-08-14 12:35:00,68.66,68.74,68.53,68.54,52971.0,46.5666,46.6208,46.4784,46.4852,52971.0
2015-08-14 12:40:00,68.55,68.55,68.42,68.46,51777.0,46.492,46.492,46.4038,46.4309,51777.0
2015-08-14 12:45:00,68.45,68.46,68.4,68.43,37350.0,46.4241,46.4309,46.3902,46.4106,37350.0
2015-08-14 12:50:00,68.44,68.53,68.41,68.43,31646.0,46.4173,46.4784,46.397,46.4106,31646.0
2015-08-14 12:55:00,68.44,68.63,68.39,68.54,51167.0,46.4173,46.5462,46.3834,46.4852,51167.0
2015-08-14 13:00:00,68.54,68.62,68.46,68.49,43904.0,46.4852,46.5394,46.4309,46.4513,43904.0
2015-08-14 13:05:00,68.5,68.52,68.32,68.32,59536.0,46.458,46.4716,46.336,46.336,59536.0
2015-08-14 13:10:00,68.32,68.32,68.23,68.23,81289.0,46.336,46.336,46.2749,46.2749,81289.0
2015-08-14 13:15:00,68.24,68.29,68.19,68.27,101029.0,46.2817,46.3156,46.2478,46.3021,101029.0
2015-08-14 13:20:00,68.26,68.31,68.24,68.24,39604.0,46.2953,46.3292,46.2817,46.2817,39604.0
2015-08-14 13:25:00,68.24,68.27,68.14,68.21,47523.0,46.2817,46.3021,46.2139,46.2614,47523.0
2015-08-14 13:30:00,68.21,68.22,68.1,68.12,39981.0,46.2614,46.2681,46.1868,46.2003,39981.0
2015-08-14 13:35:00,68.12,68.27,68.11,68.18,50539.0,46.2003,46.3021,46.1935,46.241,50539.0
2015-08-14 13:40:00,68.18,68.18,68.07,68.08,30863.0,46.241,46.241,46.1664,46.1732,30863.0
2015-08-14 13:45:00,68.08,68.22,68.07,68.1,60659.0,46.1732,46.2681,46.1664,46.1868,60659.0
2015-08-14 13:50:00,68.09,68.09,68.0,68.04,52277.0,46.18,46.18,46.1189,46.1461,52277.0
2015-08-14 13:55:00,68.04,68.04,67.93,67.96,82589.0,46.1461,46.1461,46.0715,46.0918,82589.0
2015-08-14 14:00:00,67.96,68.09,67.95,68.06,51132.0,46.0918,46.18,46.085,46.1596,51132.0
2015-08-14 14:05:00,68.05,68.05,67.89,67.98,116662.0,46.1528,46.1528,46.0443,46.1054,116662.0
2015-08-14 14:10:00,67.98,68.01,67.93,67.99,48501.0,46.1054,46.1257,46.0715,46.1121,48501.0
2015-08-14 14:15:00,68.0,68.0,67.85,67.92,47629.0,46.1189,46.1189,46.0172,46.0647,47629.0
2015-08-14 14:20:00,67.93,68.0,67.91,67.96,33611.0,46.0715,46.1189,46.0579,46.0918,33611.0
2015-08-14 14:25:00,67.97,68.0,67.86,67.87,42443.0,46.0986,46.1189,46.024,46.0308,42443.0
2015-08-14 14:30:00,67.87,67.92,67.85,67.87,36072.0,46.0308,46.0647,46.0172,46.0308,36072.0
2015-08-14 14:35:00,67.87,68.01,67.86,68.0,51896.0,46.0308,46.1257,46.024,46.1189,51896.0
2015-08-14 14:40:00,67.99,68.12,67.98,68.05,49568.0,46.1121,46.2003,46.1054,46.1528,49568.0
2015-08-14 14:45:00,68.05,68.2,68.04,68.14,65741.0,46.1528,46.2546,46.1461,46.2139,65741.0
2015-08-14 14:50:00,68.16,68.17,68.03,68.04,44913.0,46.2274,46.2342,46.1393,46.1461,44913.0
2015-08-14 14:55:00,68.04,68.08,67.99,67.99,36484.0,46.1461,46.1732,46.1121,46.1121,36484.0
2015-08-14 15:00:00,67.99,68.18,67.97,68.18,40982.0,46.1121,46.241,46.0986,46.241,40982.0
2015-08-14 15:05:00,68.17,68.22,68.13,68.15,101373.0,46.2342,46.2681,46.2071,46.2207,101373.0
2015-08-14 15:10:00,68.16,68.25,68.15,68.18,68909.0,46.2274,46.2885,46.2207,46.241,68909.0
2015-08-14 15:15:00,68.17,68.2,68.13,68.16,61554.0,46.2342,46.2546,46.2071,46.2274,61554.0
2015-08-14 15:20:00,68.16,68.17,67.96,67.98,83537.0,46.2274,46.2342,46.0918,46.1054,83537.0
2015-08-14 15:25:00,67.98,68.01,67.94,68.0,85850.0,46.1054,46.1257,46.0782,46.1189,85850.0
2015-08-14 15:30:00,68.0,68.11,68.0,68.06,76601.0,46.1189,46.1935,46.1189,46.1596,76601.0
2015-08-14 15:35:00,68.06,68.18,68.05,68.12,107291.0,46.1596,46.241,46.1528,46.2003,107291.0
2015-08-14 15:40:00,68.12,68.22,68.12,68.17,79868.0,46.2003,46.2681,46.2003,46.2342,79868.0
2015-08-14 15:45:00,68.17,68.23,68.17,68.19,79470.0,46.2342,46.2749,46.2342,46.2478,79470.0
2015-08-14 15:50:00,68.18,68.19,68.08,68.09,119410.0,46.241,46.2478,46.1732,46.18,119410.0
2015-08-14 15:55:00,68.09,68.14,68.05,68.12,228190.0,46.18,46.2139,46.1528,46.2003,228190.0
2015-08-17 09:30:00,67.7,68.32,67.57,68.15,230863.0,45.9155,46.336,45.8273,46.2207,230863.0
2015-08-17 09:35:00,68.18,68.25,67.81,68.17,84547.0,46.241,46.2885,45.9901,46.2342,84547.0
2015-08-17 09:40:00,68.17,68.74,68.17,68.36,118733.0,46.2342,46.6208,46.2342,46.3631,118733.0
2015-08-17 09:45:00,68.4,68.62,68.4,68.57,53159.0,46.3902,46.5394,46.3902,46.5055,53159.0
2015-08-17 09:50:00,68.54,68.68,68.32,68.59,141991.0,46.4852,46.5801,46.336,46.5191,141991.0
2015-08-17 09:55:00,68.59,68.64,68.35,68.64,111856.0,46.5191,46.553,46.3563,46.553,111856.0
2015-08-17 10:00:00,68.6,68.89,68.58,68.88,60504.0,46.5259,46.7225,46.5123,46.7158,60504.0
2015-08-17 10:05:00,68.86,68.98,68.78,68.81,63061.0,46.7022,46.7836,46.6479,46.6683,63061.0
2015-08-17 10:10:00,68.84,69.03,68.81,69.03,83057.0,46.6886,46.8175,46.6683,46.8175,83057.0
2015-08-17 10:15:00,69.0,69.06,68.88,69.01,52490.0,46.7972,46.8378,46.7158,46.8039,52490.0
2015-08-17 10:20:00,69.05,69.06,68.66,68.74,68275.0,46.8311,46.8378,46.5666,46.6208,68275.0
2015-08-17 10:25:00,68.74,68.86,68.7,68.77,27356.0,46.6208,46.7022,46.5937,46.6412,27356.0
2015-08-17 10:30:00,68.77,68.83,68.72,68.79,56606.0,46.6412,46.6819,46.6072,46.6547,56606.0
2015-08-17 10:35:00,68.79,68.88,68.73,68.8,65732.0,46.6547,46.7158,46.614,46.6615,65732.0
2015-08-17 10:40:00,68.78,68.98,68.78,68.97,32852.0,46.6479,46.7836,46.6479,46.7768,32852.0
2015-08-17 10:45:00,68.98,69.15,68.97,69.12,66395.0,46.7836,46.8989,46.7768,46.8785,66395.0
2015-08-17 10:50:00,69.12,69.31,69.11,69.31,90709.0,46.8785,47.0074,46.8718,47.0074,90709.0
2015-08-17 10:55:00,69.31,69.42,69.28,69.34,72117.0,47.0074,47.082,46.9871,47.0277,72117.0
2015-08-17 11:00:00,69.37,69.44,69.3,69.35,64799.0,47.0481,47.0956,47.0006,47.0345,64799.0
2015-08-17 11:05:00,69.34,69.48,69.34,69.39,50252.0,47.0277,47.1227,47.0277,47.0617,50252.0
2015-08-17 11:10:00,69.39,69.57,69.38,69.54,77771.0,47.0617,47.1837,47.0549,47.1634,77771.0
2015-08-17 11:15:00,69.54,69.63,69.45,69.63,48977.0,47.1634,47.2244,47.1023,47.2244,48977.0
2015-08-17 11:20:00,69.6,69.81,69.59,69.76,69241.0,47.2041,47.3465,47.1973,47.3126,69241.0
2015-08-17 11:25:00,69.75,69.81,69.56,69.57,47353.0,47.3058,47.3465,47.177,47.1837,47353.0
2015-08-17 11:30:00,69.57,69.65,69.35,69.35,44257.0,47.1837,47.238,47.0345,47.0345,44257.0
2015-08-17 11:35:00,69.35,69.49,69.22,69.26,47553.0,47.0345,47.1295,46.9464,46.9735,47553.0
2015-08-17 11:40:00,69.29,69.45,69.28,69.37,32197.0,46.9938,47.1023,46.9871,47.0481,32197.0
2015-08-17 11:45:00,69.37,69.43,69.3,69.42,29449.0,47.0481,47.0888,47.0006,47.082,29449.0
2015-08-17 11:50:00,69.42,69.45,69.11,69.11,46256.0,47.082,47.1023,46.8718,46.8718,46256.0
2015-08-17 11:55:00,69.11,69.17,69.05,69.11,30086.0,46.8718,46.9124,46.8311,46.8718,30086.0
2015-08-17 12:00:00,69.11,69.26,69.11,69.23,70045.0,46.8718,46.9735,46.8718,46.9531,70045.0
2015-08-17 12:05:00,69.23,69.34,69.22,69.26,33190.0,46.9531,47.0277,46.9464,46.9735,33190.0
2015-08-17 12:10:00,69.26,69.26,69.15,69.21,19776.0,46.9735,46.9735,46.8989,46.9396,19776.0
2015-08-17 12:15:00,69.21,69.36,69.21,69.3,23861.0,46.9396,47.0413,46.9396,47.0006,23861.0
2015-08-17 12:20:00,69.3,69.37,69.24,69.3,21428.0,47.0006,47.0481,46.9599,47.0006,21428.0
2015-08-17 12:25:00,69.3,69.39,69.27,69.27,21962.0,47.0006,47.0617,46.9803,46.9803,21962.0
2015-08-17 12:30:00,69.27,69.29,69.14,69.18,25133.0,46.9803,46.9938,46.8921,46.9192,25133.0
2015-08-17 12:35:00,69.18,69.21,69.17,69.17,20162.0,46.9192,46.9396,46.9124,46.9124,20162.0
2015-08-17 12:40:00,69.16,69.18,69.06,69.09,29474.0,46.9057,46.9192,46.8378,46.8582,29474.0
2015-08-17 12:45:00,69.09,69.1,68.96,68.97,36783.0,46.8582,46.865,46.77,46.7768,36783.0
2015-08-17 12:50:00,68.97,69.21,68.94,69.17,24980.0,46.7768,46.9396,46.7565,46.9124,24980.0
2015-08-17 12:55:00,69.16,69.4,69.16,69.38,28511.0,46.9057,47.0684,46.9057,47.0549,28511.0
2015-08-17 13:00:00,69.39,69.46,69.21,69.23,70064.0,47.0617,47.1091,46.9396,46.9531,70064.0
2015-08-17 13:05:00,69.22,69.28,69.19,69.2,133832.0,46.9464,46.9871,46.926,46.9328,133832.0
2015-08-17 13:10:00,69.21,69.27,69.11,69.25,36788.0,46.9396,46.9803,46.8718,46.9667,36788.0
2015-08-17 13:15:00,69.26,69.26,69.17,69.21,29157.0,46.9735,46.9735,46.9124,46.9396,29157.0
2015-08-17 13:20:00,69.2,69.25,69.2,69.25,27442.0,46.9328,46.9667,46.9328,46.9667,27442.0
2015-08-17 13:25:00,69.25,69.33,69.21,69.33,37660.0,46.9667,47.021,46.9396,47.021,37660.0
2015-08-17 13:30:00,69.31,69.34,69.21,69.31,24829.0,47.0074,47.0277,46.9396,47.0074,24829.0
2015-08-17 13:35:00,69.3,69.39,69.25,69.39,30482.0,47.0006,47.0617,46.9667,47.0617,30482.0
2015-08-17 13:40:00,69.38,69.42,69.35,69.4,34672.0,47.0549,47.082,47.0345,47.0684,34672.0
2015-08-17 13:45:00,69.4,69.48,69.39,69.42,32717.0,47.0684,47.1227,47.0617,47.082,32717.0
2015-08-17 13:50:00,69.42,69.45,69.38,69.45,24073.0,47.082,47.1023,47.0549,47.1023,24073.0
2015-08-17 13:55:00,69.46,69.49,69.37,69.37,30980.0,47.1091,47.1295,47.0481,47.0481,30980.0
2015-08-17 14:00:00,69.38,69.5,69.32,69.5,44827.0,47.0549,47.1363,47.0142,47.1363,44827.0
2015-08-17 14:05:00,69.5,69.64,69.49,69.63,48526.0,47.1363,47.2312,47.1295,47.2244,48526.0
2015-08-17 14:10:00,69.64,69.71,69.61,69.62,44722.0,47.2312,47.2787,47.2109,47.2176,44722.0
2015-08-17 14:15:00,69.65,69.71,69.55,69.55,37022.0,47.238,47.2787,47.1702,47.1702,37022.0
2015-08-17 14:20:00,69.56,69.74,69.56,69.71,30118.0,47.177,47.299,47.177,47.2787,30118.0
2015-08-17 14:25:00,69.71,69.76,69.62,69.74,42514.0,47.2787,47.3126,47.2176,47.299,42514.0
2015-08-17 14:30:00,69.72,69.75,69.69,69.72,22440.0,47.2855,47.3058,47.2651,47.2855,22440.0
2015-08-17 14:35:00,69.71,69.73,69.64,69.7,34345.0,47.2787,47.2923,47.2312,47.2719,34345.0
2015-08-17 14:40:00,69.7,69.74,69.65,69.66,37372.0,47.2719,47.299,47.238,47.2448,37372.0
2015-08-17 14:45:00,69.65,69.7,69.63,69.7,32802.0,47.238,47.2719,47.2244,47.2719,32802.0
2015-08-17 14:50:00,69.69,69.75,69.64,69.7,49536.0,47.2651,47.3058,47.2312,47.2719,49536.0
2015-08-17 14:55:00,69.7,69.77,69.67,69.74,28156.0,47.2719,47.3194,47.2516,47.299,28156.0
2015-08-17 15:00:00,69.73,69.74,69.55,69.63,43349.0,47.2923,47.299,47.1702,47.2244,43349.0
2015-08-17 15:05:00,69.64,69.68,69.6,69.62,35382.0,47.2312,47.2583,47.2041,47.2176,35382.0
2015-08-17 15:10:00,69.63,69.8,69.63,69.79,44684.0,47.2244,47.3397,47.2244,47.3329,44684.0
2015-08-17 15:15:00,69.79,69.85,69.71,69.84,80478.0,47.3329,47.3736,47.2787,47.3669,80478.0
2015-08-17 15:20:00,69.85,69.85,69.77,69.81,40821.0,47.3736,47.3736,47.3194,47.3465,40821.0
2015-08-17 15:25:00,69.82,69.86,69.79,69.8,47080.0,47.3533,47.3804,47.3329,47.3397,47080.0
2015-08-17 15:30:00,69.79,69.79,69.74,69.74,28735.0,47.3329,47.3329,47.299,47.299,28735.0
2015-08-17 15:35:00,69.75,69.76,69.67,69.72,37154.0,47.3058,47.3126,47.2516,47.2855,37154.0
2015-08-17 15:40:00,69.72,69.72,69.62,69.66,49625.0,47.2855,47.2855,47.2176,47.2448,49625.0
2015-08-17 15:45:00,69.65,69.71,69.63,69.66,83842.0,47.238,47.2787,47.2244,47.2448,83842.0
2015-08-17 15:50:00,69.67,69.75,69.66,69.75,73319.0,47.2516,47.3058,47.2448,47.3058,73319.0
2015-08-17 15:55:00,69.75,69.78,69.71,69.73,182204.0,47.3058,47.3262,47.2787,47.2923,182204.0
2015-08-18 09:30:00,69.63,70.0,69.6,69.98,121353.0,47.2244,47.4754,47.2041,47.4618,121353.0
2015-08-18 09:35:00,69.9,69.91,69.44,69.72,49596.0,47.4075,47.4143,47.0956,47.2855,49596.0
2015-08-18 09:40:00,69.72,69.72,69.27,69.28,63696.0,47.2855,47.2855,46.9803,46.9871,63696.0
2015-08-18 09:45:00,69.28,69.46,69.26,69.31,195944.0,46.9871,47.1091,46.9735,47.0074,195944.0
2015-08-18 09:50:00,69.3,69.41,69.08,69.14,104172.0,47.0006,47.0752,46.8514,46.8921,104172.0
2015-08-18 09:55:00,69.18,69.49,69.13,69.48,44444.0,46.9192,47.1295,46.8853,47.1227,44444.0
2015-08-18 10:00:00,69.48,69.5,69.11,69.22,42715.0,47.1227,47.1363,46.8718,46.9464,42715.0
2015-08-18 10:05:00,69.22,69.34,69.16,69.33,36990.0,46.9464,47.0277,46.9057,47.021,36990.0
2015-08-18 10:10:00,69.35,69.36,69.14,69.21,34583.0,47.0345,47.0413,46.8921,46.9396,34583.0
2015-08-18 10:15:00,69.25,69.28,69.14,69.22,56124.0,46.9667,46.9871,46.8921,46.9464,56124.0
2015-08-18 10:20:00,69.2,69.24,69.15,69.2,45235.0,46.9328,46.9599,46.8989,46.9328,45235.0
2015-08-18 10:25:00,69.21,69.23,68.8,68.92,82466.0,46.9396,46.9531,46.6615,46.7429,82466.0
2015-08-18 10:30:00,68.9,69.15,68.8,69.09,55316.0,46.7293,46.8989,46.6615,46.8582,55316.0
2015-08-18 10:35:00,69.1,69.12,68.98,69.05,44986.0,46.865,46.8785,46.7836,46.8311,44986.0
2015-08-18 10:40:00,69.05,69.16,69.02,69.11,38383.0,46.8311,46.9057,46.8107,46.8718,38383.0
2015-08-18 10:45:00,69.13,69.13,68.91,68.93,31890.0,46.8853,46.8853,46.7361,46.7497,31890.0
2015-08-18 10:50:00,68.93,68.95,68.8,68.89,41365.0,46.7497,46.7632,46.6615,46.7225,41365.0
2015-08-18 10:55:00,68.9,68.96,68.89,68.93,43389.0,46.7293,46.77,46.7225,46.7497,43389.0
2015-08-18 11:00:00,68.95,68.96,68.86,68.9,32780.0,46.7632,46.77,46.7022,46.7293,32780.0
2015-08-18 11:05:00,68.92,68.93,68.82,68.85,38060.0,46.7429,46.7497,46.6751,46.6954,38060.0
2015-08-18 11:10:00,68.83,68.85,68.71,68.71,90932.0,46.6819,46.6954,46.6005,46.6005,90932.0
2015-08-18 11:15:00,68.71,68.75,68.65,68.74,49345.0,46.6005,46.6276,46.5598,46.6208,49345.0
2015-08-18 11:20:00,68.73,68.89,68.71,68.78,88039.0,46.614,46.7225,46.6005,46.6479,88039.0
2015-08-18 11:25:00,68.79,68.86,68.72,68.78,51262.0,46.6547,46.7022,46.6072,46.6479,51262.0
2015-08-18 11:30:00,68.75,68.8,68.66,68.69,33199.0,46.6276,46.6615,46.5666,46.5869,33199.0
2015-08-18 11:35:00,68.67,68.81,68.67,68.79,30450.0,46.5733,46.6683,46.5733,46.6547,30450.0
2015-08-18 11:40:00,68.79,68.87,68.76,68.86,40382.0,46.6547,46.709,46.6344,46.7022,40382.0
2015-08-18 11:45:00,68.85,68.93,68.81,68.81,43760.0,46.6954,46.7497,46.6683,46.6683,43760.0
2015-08-18 11:50:00,68.82,68.93,68.82,68.92,44785.0,46.6751,46.7497,46.6751,46.7429,44785.0
2015-08-18 11:55:00,68.93,68.95,68.88,68.92,38498.0,46.7497,46.7632,46.7158,46.7429,38498.0
2015-08-18 12:00:00,68.93,68.99,68.91,68.95,36196.0,46.7497,46.7904,46.7361,46.7632,36196.0
2015-08-18 12:05:00,68.94,69.05,68.93,69.01,38826.0,46.7565,46.8311,46.7497,46.8039,38826.0
2015-08-18 12:10:00,69.01,69.06,68.99,69.05,27041.0,46.8039,46.8378,46.7904,46.8311,27041.0
2015-08-18 12:15:00,69.06,69.14,69.02,69.06,36189.0,46.8378,46.8921,46.8107,46.8378,36189.0
2015-08-18 12:20:00,69.04,69.12,69.04,69.1,22685.0,46.8243,46.8785,46.8243,46.865,22685.0
2015-08-18 12:25:00,69.09,69.21,69.08,69.15,25481.0,46.8582,46.9396,46.8514,46.8989,25481.0
2015-08-18 12:30:00,69.14,69.18,69.02,69.04,18306.0,46.8921,46.9192,46.8107,46.8243,18306.0
2015-08-18 12:35:00,69.04,69.14,69.04,69.1,15815.0,46.8243,46.8921,46.8243,46.865,15815.0
2015-08-18 12:40:00,69.11,69.2,69.09,69.14,21186.0,46.8718,46.9328,46.8582,46.8921,21186.0
2015-08-18 12:45:00,69.14,69.22,69.1,69.21,16987.0,46.8921,46.9464,46.865,46.9396,16987.0
2015-08-18 12:50:00,69.21,69.26,69.16,69.26,16608.0,46.9396,46.9735,46.9057,46.9735,16608.0
2015-08-18 12:55:00,69.25,69.34,69.24,69.33,31018.0,46.9667,47.0277,46.9599,47.021,31018.0
2015-08-18 13:00:00,69.34,69.35,69.24,69.28,39105.0,47.0277,47.0345,46.9599,46.9871,39105.0
2015-08-18 13:05:00,69.29,69.38,69.29,69.35,24302.0,46.9938,47.0549,46.9938,47.0345,24302.0
2015-08-18 13:10:00,69.35,69.5,69.35,69.48,31740.0,47.0345,47.1363,47.0345,47.1227,31740.0
2015-08-18 13:15:00,69.47,69.52,69.41,69.47,24201.0,47.1159,47.1498,47.0752,47.1159,24201.0
2015-08-18 13:20:00,69.46,69.47,69.42,69.46,13438.0,47.1091,47.1159,47.082,47.1091,13438.0
2015-08-18 13:25:00,69.47,69.51,69.42,69.44,34285.0,47.1159,47.143,47.082,47.0956,34285.0
2015-08-18 13:30:00,69.44,69.47,69.37,69.47,23076.0,47.0956,47.1159,47.0481,47.1159,23076.0
2015-08-18 13:35:00,69.47,69.5,69.4,69.42,36657.0,47.1159,47.1363,47.0684,47.082,36657.0
2015-08-18 13:40:00,69.43,69.5,69.43,69.5,32069.0,47.0888,47.1363,47.0888,47.1363,32069.0
2015-08-18 13:45:00,69.49,69.5,69.45,69.49,31574.0,47.1295,47.1363,47.1023,47.1295,31574.0
2015-08-18 13:50:00,69.48,69.49,69.42,69.48,22501.0,47.1227,47.1295,47.082,47.1227,22501.0
2015-08-18 13:55:00,69.48,69.51,69.46,69.5,35521.0,47.1227,47.143,47.1091,47.1363,35521.0
2015-08-18 14:00:00,69.49,69.5,69.42,69.47,29549.0,47.1295,47.1363,47.082,47.1159,29549.0
2015-08-18 14:05:00,69.47,69.54,69.46,69.48,54647.0,47.1159,47.1634,47.1091,47.1227,54647.0
2015-08-18 14:10:00,69.48,69.62,69.48,69.55,45310.0,47.1227,47.2176,47.1227,47.1702,45310.0
2015-08-18 14:15:00,69.54,69.65,69.54,69.59,44059.0,47.1634,47.238,47.1634,47.1973,44059.0
2015-08-18 14:20:00,69.59,69.61,69.54,69.59,26839.0,47.1973,47.2109,47.1634,47.1973,26839.0
2015-08-18 14:25:00,69.6,69.65,69.51,69.51,27281.0,47.2041,47.238,47.143,47.143,27281.0
2015-08-18 14:30:00,69.51,69.57,69.44,69.44,24248.0,47.143,47.1837,47.0956,47.0956,24248.0
2015-08-18 14:35:00,69.43,69.49,69.36,69.48,29572.0,47.0888,47.1295,47.0413,47.1227,29572.0
2015-08-18 14:40:00,69.48,69.51,69.3,69.35,43956.0,47.1227,47.143,47.0006,47.0345,43956.0
2015-08-18 14:45:00,69.34,69.35,69.22,69.28,33653.0,47.0277,47.0345,46.9464,46.9871,33653.0
2015-08-18 14:50:00,69.28,69.29,69.13,69.18,31540.0,46.9871,46.9938,46.8853,46.9192,31540.0
2015-08-18 14:55:00,69.17,69.18,69.11,69.15,22710.0,46.9124,46.9192,46.8718,46.8989,22710.0
2015-08-18 15:00:00,69.15,69.28,69.14,69.21,20941.0,46.8989,46.9871,46.8921,46.9396,20941.0
2015-08-18 15:05:00,69.21,69.29,69.21,69.29,27163.0,46.9396,46.9938,46.9396,46.9938,27163.0
2015-08-18 15:10:00,69.3,69.34,69.22,69.25,36426.0,47.0006,47.0277,46.9464,46.9667,36426.0
2015-08-18 15:15:00,69.24,69.34,69.2,69.34,24104.0,46.9599,47.0277,46.9328,47.0277,24104.0
2015-08-18 15:20:00,69.34,69.34,69.27,69.33,39473.0,47.0277,47.0277,46.9803,47.021,39473.0
2015-08-18 15:25:00,69.32,69.36,69.32,69.34,34470.0,47.0142,47.0413,47.0142,47.0277,34470.0
2015-08-18 15:30:00,69.34,69.36,69.33,69.34,29566.0,47.0277,47.0413,47.021,47.0277,29566.0
2015-08-18 15:35:00,69.34,69.42,69.34,69.39,48860.0,47.0277,47.082,47.0277,47.0617,48860.0
2015-08-18 15:40:00,69.39,69.43,69.31,69.41,56799.0,47.0617,47.0888,47.0074,47.0752,56799.0
2015-08-18 15:45:00,69.4,69.46,69.38,69.45,52629.0,47.0684,47.1091,47.0549,47.1023,52629.0
2015-08-18 15:50:00,69.44,69.48,69.4,69.46,51957.0,47.0956,47.1227,47.0684,47.1091,51957.0
2015-08-18 15:55:00,69.46,69.51,69.43,69.45,173876.0,47.1091,47.143,47.0888,47.1023,173876.0
2015-08-19 09:30:00,69.35,69.37,68.8,68.94,111166.0,47.0345,47.0481,46.6615,46.7565,111166.0
2015-08-19 09:35:00,68.95,69.29,68.9,69.26,34238.0,46.7632,46.9938,46.7293,46.9735,34238.0
2015-08-19 09:40:00,69.24,69.32,68.99,69.05,67513.0,46.9599,47.0142,46.7904,46.8311,67513.0
2015-08-19 09:45:00,69.05,69.16,68.86,68.9,39680.0,46.8311,46.9057,46.7022,46.7293,39680.0
2015-08-19 09:50:00,68.9,68.93,68.69,68.73,134907.0,46.7293,46.7497,46.5869,46.614,134907.0
2015-08-19 09:55:00,68.73,68.79,68.54,68.6,58062.0,46.614,46.6547,46.4852,46.5259,58062.0
2015-08-19 10:00:00,68.59,68.77,68.49,68.59,120062.0,46.5191,46.6412,46.4513,46.5191,120062.0
2015-08-19 10:05:00,68.6,68.65,68.48,68.61,66026.0,46.5259,46.5598,46.4445,46.5326,66026.0
2015-08-19 10:10:00,68.59,68.61,68.45,68.61,33028.0,46.5191,46.5326,46.4241,46.5326,33028.0
2015-08-19 10:15:00,68.63,68.67,68.5,68.54,69684.0,46.5462,46.5733,46.458,46.4852,69684.0
2015-08-19 10:20:00,68.54,68.58,68.48,68.53,48775.0,46.4852,46.5123,46.4445,46.4784,48775.0
2015-08-19 10:25:00,68.53,68.66,68.5,68.52,86647.0,46.4784,46.5666,46.458,46.4716,86647.0
2015-08-19 10:30:00,68.52,68.7,68.24,68.25,172172.0,46.4716,46.5937,46.2817,46.2885,172172.0
2015-08-19 10:35:00,68.24,68.26,68.04,68.08,89853.0,46.2817,46.2953,46.1461,46.1732,89853.0
2015-08-19 10:40:00,68.09,68.21,68.06,68.06,151233.0,46.18,46.2614,46.1596,46.1596,151233.0
2015-08-19 10:45:00,68.06,68.16,68.06,68.1,38926.0,46.1596,46.2274,46.1596,46.1868,38926.0
2015-08-19 10:50:00,68.13,68.13,67.91,67.96,81938.0,46.2071,46.2071,46.0579,46.0918,81938.0
2015-08-19 10:55:00,67.95,67.96,67.87,67.92,55557.0,46.085,46.0918,46.0308,46.0647,55557.0
2015-08-19 11:00:00,67.92,67.94,67.88,67.93,74208.0,46.0647,46.0782,46.0375,46.0715,74208.0
2015-08-19 11:05:00,67.93,67.94,67.69,67.71,83257.0,46.0715,46.0782,45.9087,45.9222,83257.0
2015-08-19 11:10:00,67.69,67.86,67.69,67.76,57653.0,45.9087,46.024,45.9087,45.9562,57653.0
2015-08-19 11:15:00,67.77,67.79,67.61,67.62,61668.0,45.9629,45.9765,45.8544,45.8612,61668.0
2015-08-19 11:20:00,67.62,67.8,67.61,67.71,62784.0,45.8612,45.9833,45.8544,45.9222,62784.0
2015-08-19 11:25:00,67.73,67.73,67.54,67.61,78614.0,45.9358,45.9358,45.807,45.8544,78614.0
2015-08-19 11:30:00,67.6,67.61,67.44,67.49,54412.0,45.8476,45.8544,45.7391,45.773,54412.0
2015-08-19 11:35:00,67.48,67.73,67.48,67.65,77128.0,45.7663,45.9358,45.7663,45.8816,77128.0
2015-08-19 11:40:00,67.66,67.67,67.45,67.45,64489.0,45.8883,45.8951,45.7459,45.7459,64489.0
2015-08-19 11:45:00,67.45,67.46,67.35,67.38,68987.0,45.7459,45.7527,45.6781,45.6984,68987.0
2015-08-19 11:50:00,67.39,67.57,67.34,67.56,69555.0,45.7052,45.8273,45.6713,45.8205,69555.0
2015-08-19 11:55:00,67.56,67.66,67.56,67.65,45099.0,45.8205,45.8883,45.8205,45.8816,45099.0
2015-08-19 12:00:00,67.64,67.68,67.58,67.67,71854.0,45.8748,45.9019,45.8341,45.8951,71854.0
2015-08-19 12:05:00,67.67,67.98,67.67,67.91,90281.0,45.8951,46.1054,45.8951,46.0579,90281.0
2015-08-19 12:10:00,67.91,68.1,67.9,68.09,76570.0,46.0579,46.1868,46.0511,46.18,76570.0
2015-08-19 12:15:00,68.1,68.13,68.02,68.06,55876.0,46.1868,46.2071,46.1325,46.1596,55876.0
2015-08-19 12:20:00,68.08,68.24,68.06,68.19,53812.0,46.1732,46.2817,46.1596,46.2478,53812.0
2015-08-19 12:25:00,68.2,68.21,68.12,68.17,38812.0,46.2546,46.2614,46.2003,46.2342,38812.0
2015-08-19 12:30:00,68.17,68.18,68.0,68.05,39417.0,46.2342,46.241,46.1189,46.1528,39417.0
2015-08-19 12:35:00,68.06,68.08,68.0,68.02,54307.0,46.1596,46.1732,46.1189,46.1325,54307.0
2015-08-19 12:40:00,68.03,68.18,68.03,68.12,40134.0,46.1393,46.241,46.1393,46.2003,40134.0
2015-08-19 12:45:00,68.11,68.12,68.05,68.11,43200.0,46.1935,46.2003,46.1528,46.1935,43200.0
2015-08-19 12:50:00,68.09,68.09,67.97,68.06,36073.0,46.18,46.18,46.0986,46.1596,36073.0
2015-08-19 12:55:00,68.07,68.21,68.07,68.15,46449.0,46.1664,46.2614,46.1664,46.2207,46449.0
2015-08-19 13:00:00,68.17,68.18,68.06,68.1,42746.0,46.2342,46.241,46.1596,46.1868,42746.0
2015-08-19 13:05:00,68.1,68.23,68.03,68.21,35936.0,46.1868,46.2749,46.1393,46.2614,35936.0
2015-08-19 13:10:00,68.22,68.3,68.2,68.24,41566.0,46.2681,46.3224,46.2546,46.2817,41566.0
2015-08-19 13:15:00,68.22,68.22,68.04,68.04,34159.0,46.2681,46.2681,46.1461,46.1461,34159.0
2015-08-19 13:20:00,68.06,68.11,68.04,68.07,35556.0,46.1596,46.1935,46.1461,46.1664,35556.0
2015-08-19 13:25:00,68.06,68.07,67.95,67.96,29820.0,46.1596,46.1664,46.085,46.0918,29820.0
2015-08-19 13:30:00,67.95,67.98,67.85,67.87,70559.0,46.085,46.1054,46.0172,46.0308,70559.0
2015-08-19 13:35:00,67.88,67.89,67.74,67.81,51709.0,46.0375,46.0443,45.9426,45.9901,51709.0
2015-08-19 13:40:00,67.81,68.09,67.81,68.07,92520.0,45.9901,46.18,45.9901,46.1664,92520.0
2015-08-19 13:45:00,68.09,68.32,68.05,68.26,53394.0,46.18,46.336,46.1528,46.2953,53394.0
2015-08-19 13:50:00,68.26,68.46,68.24,68.45,97892.0,46.2953,46.4309,46.2817,46.4241,97892.0
2015-08-19 13:55:00,68.44,68.46,68.29,68.3,48822.0,46.4173,46.4309,46.3156,46.3224,48822.0
2015-08-19 14:00:00,68.3,68.57,68.28,68.52,87015.0,46.3224,46.5055,46.3088,46.4716,87015.0
2015-08-19 14:05:00,68.52,68.71,68.5,68.68,92763.0,46.4716,46.6005,46.458,46.5801,92763.0
2015-08-19 14:10:00,68.68,68.77,68.59,68.59,79199.0,46.5801,46.6412,46.5191,46.5191,79199.0
2015-08-19 14:15:00,68.59,68.63,68.34,68.43,70010.0,46.5191,46.5462,46.3495,46.4106,70010.0
2015-08-19 14:20:00,68.43,68.59,68.4,68.46,50919.0,46.4106,46.5191,46.3902,46.4309,50919.0
2015-08-19 14:25:00,68.47,68.5,68.33,68.39,42331.0,46.4377,46.458,46.3427,46.3834,42331.0
2015-08-19 14:30:00,68.39,68.42,68.24,68.37,55154.0,46.3834,46.4038,46.2817,46.3699,55154.0
2015-08-19 14:35:00,68.38,68.48,68.38,68.4,33013.0,46.3767,46.4445,46.3767,46.3902,33013.0
2015-08-19 14:40:00,68.41,68.41,68.15,68.24,40985.0,46.397,46.397,46.2207,46.2817,40985.0
2015-08-19 14:45:00,68.25,68.32,68.17,68.32,47750.0,46.2885,46.336,46.2342,46.336,47750.0
2015-08-19 14:50:00,68.31,68.31,68.18,68.19,38664.0,46.3292,46.3292,46.241,46.2478,38664.0
2015-08-19 14:55:00,68.18,68.2,68.03,68.03,45440.0,46.241,46.2546,46.1393,46.1393,45440.0
2015-08-19 15:00:00,68.03,68.04,67.9,67.93,57562.0,46.1393,46.1461,46.0511,46.0715,57562.0
2015-08-19 15:05:00,67.93,68.02,67.92,67.92,45497.0,46.0715,46.1325,46.0647,46.0647,45497.0
2015-08-19 15:10:00,67.92,67.98,67.89,67.95,45910.0,46.0647,46.1054,46.0443,46.085,45910.0
2015-08-19 15:15:00,67.95,68.09,67.88,68.09,66665.0,46.085,46.18,46.0375,46.18,66665.0
2015-08-19 15:20:00,68.07,68.18,68.03,68.09,72948.0,46.1664,46.241,46.1393,46.18,72948.0
2015-08-19 15:25:00,68.08,68.12,68.01,68.06,52089.0,46.1732,46.2003,46.1257,46.1596,52089.0
2015-08-19 15:30:00,68.06,68.19,68.05,68.18,66924.0,46.1596,46.2478,46.1528,46.241,66924.0
2015-08-19 15:35:00,68.17,68.2,68.09,68.11,76664.0,46.2342,46.2546,46.18,46.1935,76664.0
2015-08-19 15:40:00,68.11,68.23,68.08,68.17,92114.0,46.1935,46.2749,46.1732,46.2342,92114.0
2015-08-19 15:45:00,68.17,68.21,68.13,68.17,94804.0,46.2342,46.2614,46.2071,46.2342,94804.0
2015-08-19 15:50:00,68.17,68.18,68.08,68.13,122890.0,46.2342,46.241,46.1732,46.2071,122890.0
2015-08-19 15:55:00,68.12,68.12,67.87,67.87,285741.0,46.2003,46.2003,46.0308,46.0308,285741.0
2015-08-20 09:30:00,67.6,67.79,67.49,67.59,148542.0,45.8476,45.9765,45.773,45.8409,148542.0
2015-08-20 09:35:00,67.6,68.16,67.55,68.05,82652.0,45.8476,46.2274,45.8137,46.1528,82652.0
2015-08-20 09:40:00,68.07,68.39,67.98,68.34,121947.0,46.1664,46.3834,46.1054,46.3495,121947.0
2015-08-20 09:45:00,68.33,68.36,67.82,67.94,233673.0,46.3427,46.3631,45.9969,46.0782,233673.0
2015-08-20 09:50:00,67.88,68.09,67.88,67.96,65130.0,46.0375,46.18,46.0375,46.0918,65130.0
2015-08-20 09:55:00,67.92,67.92,67.42,67.69,136086.0,46.0647,46.0647,45.7256,45.9087,136086.0
2015-08-20 10:00:00,67.73,67.74,67.42,67.42,69649.0,45.9358,45.9426,45.7256,45.7256,69649.0
2015-08-20 10:05:00,67.41,67.52,67.36,67.4,83609.0,45.7188,45.7934,45.6849,45.712,83609.0
2015-08-20 10:10:00,67.4,67.46,67.31,67.46,70084.0,45.712,45.7527,45.651,45.7527,70084.0
2015-08-20 10:15:00,67.45,67.46,67.25,67.25,62651.0,45.7459,45.7527,45.6103,45.6103,62651.0
2015-08-20 10:20:00,67.26,67.32,67.1,67.16,51787.0,45.617,45.6577,45.5085,45.5492,51787.0
2015-08-20 10:25:00,67.16,67.36,67.15,67.19,36084.0,45.5492,45.6849,45.5424,45.5696,36084.0
2015-08-20 10:30:00,67.2,67.48,67.17,67.47,57451.0,45.5764,45.7663,45.556,45.7595,57451.0
2015-08-20 10:35:00,67.46,67.69,67.41,67.66,74319.0,45.7527,45.9087,45.7188,45.8883,74319.0
2015-08-20 10:40:00,67.7,67.7,67.56,67.64,41111.0,45.9155,45.9155,45.8205,45.8748,41111.0
2015-08-20 10:45:00,67.63,67.73,67.62,67.7,68049.0,45.868,45.9358,45.8612,45.9155,68049.0
2015-08-20 10:50:00,67.7,67.92,67.68,67.88,47655.0,45.9155,46.0647,45.9019,46.0375,47655.0
2015-08-20 10:55:00,67.87,67.97,67.85,67.95,39773.0,46.0308,46.0986,46.0172,46.085,39773.0
2015-08-20 11:00:00,67.95,67.99,67.82,67.84,39855.0,46.085,46.1121,45.9969,46.0104,39855.0
2015-08-20 11:05:00,67.85,67.92,67.79,67.9,40110.0,46.0172,46.0647,45.9765,46.0511,40110.0
2015-08-20 11:10:00,67.9,67.99,67.88,67.92,28476.0,46.0511,46.1121,46.0375,46.0647,28476.0
2015-08-20 11:15:00,67.92,68.04,67.87,68.01,52581.0,46.0647,46.1461,46.0308,46.1257,52581.0
2015-08-20 11:20:00,68.01,68.11,68.0,68.11,49114.0,46.1257,46.1935,46.1189,46.1935,49114.0
2015-08-20 11:25:00,68.11,68.3,68.1,68.19,49638.0,46.1935,46.3224,46.1868,46.2478,49638.0
2015-08-20 11:30:00,68.16,68.23,68.09,68.22,22136.0,46.2274,46.2749,46.18,46.2681,22136.0
2015-08-20 11:35:00,68.21,68.22,68.12,68.21,29650.0,46.2614,46.2681,46.2003,46.2614,29650.0
2015-08-20 11:40:00,68.2,68.29,68.09,68.09,38607.0,46.2546,46.3156,46.18,46.18,38607.0
2015-08-20 11:45:00,68.09,68.18,68.06,68.18,31574.0,46.18,46.241,46.1596,46.241,31574.0
2015-08-20 11:50:00,68.16,68.26,68.11,68.22,26949.0,46.2274,46.2953,46.1935,46.2681,26949.0
2015-08-20 11:55:00,68.21,68.21,68.1,68.14,28761.0,46.2614,46.2614,46.1868,46.2139,28761.0
2015-08-20 12:00:00,68.13,68.21,68.04,68.18,53065.0,46.2071,46.2614,46.1461,46.241,53065.0
2015-08-20 12:05:00,68.19,68.4,68.19,68.39,53154.0,46.2478,46.3902,46.2478,46.3834,53154.0
2015-08-20 12:10:00,68.4,68.54,68.37,68.44,68193.0,46.3902,46.4852,46.3699,46.4173,68193.0
2015-08-20 12:15:00,68.44,68.45,68.03,68.08,98248.0,46.4173,46.4241,46.1393,46.1732,98248.0
2015-08-20 12:20:00,68.08,68.12,67.93,68.06,49863.0,46.1732,46.2003,46.0715,46.1596,49863.0
2015-08-20 12:25:00,68.05,68.13,67.93,67.97,39985.0,46.1528,46.2071,46.0715,46.0986,39985.0
2015-08-20 12:30:00,67.99,68.08,67.87,67.88,27585.0,46.1121,46.1732,46.0308,46.0375,27585.0
2015-08-20 12:35:00,67.89,67.97,67.81,67.82,29536.0,46.0443,46.0986,45.9901,45.9969,29536.0
2015-08-20 12:40:00,67.83,68.04,67.83,67.98,38506.0,46.0036,46.1461,46.0036,46.1054,38506.0
2015-08-20 12:45:00,67.97,68.02,67.77,68.02,61114.0,46.0986,46.1325,45.9629,46.1325,61114.0
2015-08-20 12:50:00,68.01,68.07,67.97,68.0,43870.0,46.1257,46.1664,46.0986,46.1189,43870.0
2015-08-20 12:55:00,68.01,68.01,67.88,67.92,56971.0,46.1257,46.1257,46.0375,46.0647,56971.0
2015-08-20 13:00:00,67.91,67.96,67.85,67.87,39365.0,46.0579,46.0918,46.0172,46.0308,39365.0
2015-08-20 13:05:00,67.87,67.94,67.87,67.92,34103.0,46.0308,46.0782,46.0308,46.0647,34103.0
2015-08-20 13:10:00,67.91,67.94,67.84,67.9,36808.0,46.0579,46.0782,46.0104,46.0511,36808.0
2015-08-20 13:15:00,67.91,68.01,67.86,68.01,38706.0,46.0579,46.1257,46.024,46.1257,38706.0
2015-08-20 13:20:00,68.02,68.18,67.97,68.15,52491.0,46.1325,46.241,46.0986,46.2207,52491.0
2015-08-20 13:25:00,68.16,68.32,68.11,68.26,44532.0,46.2274,46.336,46.1935,46.2953,44532.0
2015-08-20 13:30:00,68.25,68.33,68.17,68.24,37063.0,46.2885,46.3427,46.2342,46.2817,37063.0
2015-08-20 13:35:00,68.24,68.33,68.19,68.29,30267.0,46.2817,46.3427,46.2478,46.3156,30267.0
2015-08-20 13:40:00,68.28,68.39,68.17,68.39,50902.0,46.3088,46.3834,46.2342,46.3834,50902.0
2015-08-20 13:45:00,68.39,68.44,68.3,68.36,93598.0,46.3834,46.4173,46.3224,46.3631,93598.0
2015-08-20 13:50:00,68.38,68.46,68.35,68.36,47604.0,46.3767,46.4309,46.3563,46.3631,47604.0
2015-08-20 13:55:00,68.35,68.43,68.31,68.39,49033.0,46.3563,46.4106,46.3292,46.3834,49033.0
2015-08-20 14:00:00,68.38,68.39,68.16,68.27,53706.0,46.3767,46.3834,46.2274,46.3021,53706.0
2015-08-20 14:05:00,68.26,68.27,67.99,67.99,50722.0,46.2953,46.3021,46.1121,46.1121,50722.0
2015-08-20 14:10:00,67.99,68.2,67.97,68.18,37132.0,46.1121,46.2546,46.0986,46.241,37132.0
2015-08-20 14:15:00,68.17,68.21,67.99,68.04,60556.0,46.2342,46.2614,46.1121,46.1461,60556.0
2015-08-20 14:20:00,68.03,68.22,68.0,68.12,33390.0,46.1393,46.2681,46.1189,46.2003,33390.0
2015-08-20 14:25:00,68.12,68.14,67.87,67.92,52622.0,46.2003,46.2139,46.0308,46.0647,52622.0
2015-08-20 14:30:00,67.92,68.03,67.81,67.81,50932.0,46.0647,46.1393,45.9901,45.9901,50932.0
2015-08-20 14:35:00,67.81,67.96,67.81,67.85,90616.0,45.9901,46.0918,45.9901,46.0172,90616.0
2015-08-20 14:40:00,67.86,67.87,67.7,67.73,64795.0,46.024,46.0308,45.9155,45.9358,64795.0
2015-08-20 14:45:00,67.75,67.81,67.71,67.73,56986.0,45.9494,45.9901,45.9222,45.9358,56986.0
2015-08-20 14:50:00,67.72,67.84,67.71,67.77,54289.0,45.929,46.0104,45.9222,45.9629,54289.0
2015-08-20 14:55:00,67.76,67.77,67.58,67.61,55003.0,45.9562,45.9629,45.8341,45.8544,55003.0
2015-08-20 15:00:00,67.6,67.65,67.58,67.62,49540.0,45.8476,45.8816,45.8341,45.8612,49540.0
2015-08-20 15:05:00,67.63,67.65,67.57,67.61,47609.0,45.868,45.8816,45.8273,45.8544,47609.0
2015-08-20 15:10:00,67.61,67.61,67.47,67.54,98877.0,45.8544,45.8544,45.7595,45.807,98877.0
2015-08-20 15:15:00,67.53,67.67,67.48,67.58,75669.0,45.8002,45.8951,45.7663,45.8341,75669.0
2015-08-20 15:20:00,67.56,67.71,67.56,67.6,71308.0,45.8205,45.9222,45.8205,45.8476,71308.0
2015-08-20 15:25:00,67.62,67.74,67.6,67.72,68647.0,45.8612,45.9426,45.8476,45.929,68647.0
2015-08-20 15:30:00,67.74,67.77,67.68,67.73,84546.0,45.9426,45.9629,45.9019,45.9358,84546.0
2015-08-20 15:35:00,67.73,67.79,67.68,67.68,125280.0,45.9358,45.9765,45.9019,45.9019,125280.0
2015-08-20 15:40:00,67.68,67.73,67.61,67.71,100029.0,45.9019,45.9358,45.8544,45.9222,100029.0
2015-08-20 15:45:00,67.7,67.7,67.45,67.47,146577.0,45.9155,45.9155,45.7459,45.7595,146577.0
2015-08-20 15:50:00,67.46,67.49,67.34,67.34,133881.0,45.7527,45.773,45.6713,45.6713,133881.0
2015-08-20 15:55:00,67.34,67.38,67.2,67.25,300921.0,45.6713,45.6984,45.5764,45.6103,300921.0
2015-08-21 09:30:00,65.0,65.13,63.48,64.48,810423.0,44.0843,44.1724,43.0534,43.7316,810423.0
2015-08-21 09:35:00,64.5,65.0,63.77,64.17,357802.0,43.7452,44.0843,43.2501,43.5214,357802.0
2015-08-21 09:40:00,64.15,64.22,63.56,63.83,269958.0,43.5078,43.5553,43.1076,43.2908,269958.0
2015-08-21 09:45:00,63.79,63.84,63.24,63.3,199609.0,43.2636,43.2975,42.8906,42.9313,199609.0
2015-08-21 09:50:00,63.28,63.68,63.15,63.62,208773.0,42.9177,43.189,42.8296,43.1483,208773.0
2015-08-21 09:55:00,63.62,63.68,63.3,63.43,235270.0,43.1483,43.189,42.9313,43.0195,235270.0
2015-08-21 10:00:00,63.42,64.23,63.41,64.02,220100.0,43.0127,43.562,43.0059,43.4196,220100.0
2015-08-21 10:05:00,64.04,64.52,64.04,64.19,163571.0,43.4332,43.7587,43.4332,43.5349,163571.0
2015-08-21 10:10:00,64.18,64.19,63.61,63.66,132648.0,43.5281,43.5349,43.1415,43.1755,132648.0
2015-08-21 10:15:00,63.66,64.03,63.43,63.79,246899.0,43.1755,43.4264,43.0195,43.2636,246899.0
2015-08-21 10:20:00,63.83,63.98,63.57,63.7,94185.0,43.2908,43.3925,43.1144,43.2026,94185.0
2015-08-21 10:25:00,63.75,63.78,63.4,63.68,78963.0,43.2365,43.2568,42.9991,43.189,78963.0
2015-08-21 10:30:00,63.69,63.73,63.4,63.59,103301.0,43.1958,43.2229,42.9991,43.128,103301.0
2015-08-21 10:35:00,63.59,63.72,63.5,63.59,97934.0,43.128,43.2162,43.0669,43.128,97934.0
2015-08-21 10:40:00,63.61,63.67,63.42,63.5,67570.0,43.1415,43.1822,43.0127,43.0669,67570.0
2015-08-21 10:45:00,63.5,63.51,63.01,63.12,111597.0,43.0669,43.0737,42.7346,42.8092,111597.0
2015-08-21 10:50:00,63.11,63.54,63.08,63.45,91318.0,42.8024,43.0941,42.7821,43.033,91318.0
2015-08-21 10:55:00,63.46,63.5,63.04,63.22,82821.0,43.0398,43.0669,42.755,42.877,82821.0
2015-08-21 11:00:00,63.26,63.26,62.66,62.68,175517.0,42.9042,42.9042,42.4972,42.5108,175517.0
2015-08-21 11:05:00,62.7,63.0,62.51,62.79,252825.0,42.5244,42.7278,42.3955,42.5854,252825.0
2015-08-21 11:10:00,62.8,63.05,62.6,63.05,163130.0,42.5922,42.7617,42.4565,42.7617,163130.0
2015-08-21 11:15:00,63.05,63.06,62.68,62.86,86969.0,42.7617,42.7685,42.5108,42.6329,86969.0
2015-08-21 11:20:00,62.87,63.01,62.82,62.94,93156.0,42.6397,42.7346,42.6058,42.6871,93156.0
2015-08-21 11:25:00,62.94,63.31,62.88,62.89,142942.0,42.6871,42.9381,42.6464,42.6532,142942.0
2015-08-21 11:30:00,62.89,63.53,62.88,62.96,153747.0,42.6532,43.0873,42.6464,42.7007,153747.0
2015-08-21 11:35:00,62.97,63.05,62.89,62.9,55852.0,42.7075,42.7617,42.6532,42.66,55852.0
2015-08-21 11:40:00,62.89,62.99,62.71,62.97,149076.0,42.6532,42.7211,42.5312,42.7075,149076.0
2015-08-21 11:45:00,62.97,62.98,62.7,62.71,73776.0,42.7075,42.7143,42.5244,42.5312,73776.0
2015-08-21 11:50:00,62.7,62.98,62.7,62.71,83662.0,42.5244,42.7143,42.5244,42.5312,83662.0
2015-08-21 11:55:00,62.72,62.88,62.69,62.84,52912.0,42.5379,42.6464,42.5176,42.6193,52912.0
2015-08-21 12:00:00,62.84,62.99,62.75,62.97,55064.0,42.6193,42.7211,42.5583,42.7075,55064.0
2015-08-21 12:05:00,62.96,63.37,62.94,63.32,117785.0,42.7007,42.9788,42.6871,42.9449,117785.0
2015-08-21 12:10:00,63.29,63.46,63.15,63.16,99318.0,42.9245,43.0398,42.8296,42.8363,99318.0
2015-08-21 12:15:00,63.16,63.27,63.05,63.06,60602.0,42.8363,42.911,42.7617,42.7685,60602.0
2015-08-21 12:20:00,63.05,63.05,62.75,62.75,87406.0,42.7617,42.7617,42.5583,42.5583,87406.0
2015-08-21 12:25:00,62.76,62.97,62.75,62.82,48311.0,42.5651,42.7075,42.5583,42.6058,48311.0
2015-08-21 12:30:00,62.85,62.92,62.75,62.78,40353.0,42.6261,42.6736,42.5583,42.5786,40353.0
2015-08-21 12:35:00,62.78,62.91,62.75,62.76,51921.0,42.5786,42.6668,42.5583,42.5651,51921.0
2015-08-21 12:40:00,62.76,62.79,62.75,62.77,141206.0,42.5651,42.5854,42.5583,42.5718,141206.0
2015-08-21 12:45:00,62.76,62.79,62.53,62.57,89322.0,42.5651,42.5854,42.4091,42.4362,89322.0
2015-08-21 12:50:00,62.56,62.58,62.22,62.27,139447.0,42.4294,42.443,42.1988,42.2327,139447.0
2015-08-21 12:55:00,62.27,62.29,61.76,61.76,166207.0,42.2327,42.2463,41.8868,41.8868,166207.0
2015-08-21 13:00:00,61.76,62.15,61.71,62.06,163196.0,41.8868,42.1513,41.8529,42.0903,163196.0
2015-08-21 13:05:00,62.05,62.25,61.73,62.11,204590.0,42.0835,42.2192,41.8665,42.1242,204590.0
2015-08-21 13:10:00,62.11,62.21,62.0,62.11,104429.0,42.1242,42.192,42.0496,42.1242,104429.0
2015-08-21 13:15:00,62.09,62.18,61.97,62.11,63132.0,42.1107,42.1717,42.0293,42.1242,63132.0
2015-08-21 13:20:00,62.11,62.25,62.09,62.23,86785.0,42.1242,42.2192,42.1107,42.2056,86785.0
2015-08-21 13:25:00,62.24,62.52,62.2,62.25,126569.0,42.2124,42.4023,42.1853,42.2192,126569.0
2015-08-21 13:30:00,62.26,62.27,61.83,61.85,99895.0,42.226,42.2327,41.9343,41.9479,99895.0
2015-08-21 13:35:00,61.85,62.38,61.83,62.3,124814.0,41.9479,42.3073,41.9343,42.2531,124814.0
2015-08-21 13:40:00,62.3,62.38,62.08,62.16,73628.0,42.2531,42.3073,42.1039,42.1581,73628.0
2015-08-21 13:45:00,62.15,62.25,62.02,62.03,89159.0,42.1513,42.2192,42.0632,42.07,89159.0
2015-08-21 13:50:00,62.04,62.3,61.86,62.22,88294.0,42.0767,42.2531,41.9547,42.1988,88294.0
2015-08-21 13:55:00,62.2,62.28,62.01,62.12,67303.0,42.1853,42.2395,42.0564,42.131,67303.0
2015-08-21 14:00:00,62.1,62.34,62.04,62.34,83442.0,42.1174,42.2802,42.0767,42.2802,83442.0
2015-08-21 14:05:00,62.35,62.4,62.22,62.36,71258.0,42.287,42.3209,42.1988,42.2938,71258.0
2015-08-21 14:10:00,62.34,62.57,62.31,62.51,98558.0,42.2802,42.4362,42.2599,42.3955,98558.0
2015-08-21 14:15:00,62.52,62.67,62.38,62.39,147456.0,42.4023,42.504,42.3073,42.3141,147456.0
2015-08-21 14:20:00,62.38,62.51,62.3,62.34,86403.0,42.3073,42.3955,42.2531,42.2802,86403.0
2015-08-21 14:25:00,62.32,62.39,62.1,62.14,99649.0,42.2666,42.3141,42.1174,42.1446,99649.0
2015-08-21 14:30:00,62.14,62.31,62.11,62.19,98487.0,42.1446,42.2599,42.1242,42.1785,98487.0
2015-08-21 14:35:00,62.19,62.2,61.98,62.01,188040.0,42.1785,42.1853,42.036,42.0564,188040.0
2015-08-21 14:40:00,62.02,62.17,61.91,61.92,82392.0,42.0632,42.1649,41.9886,41.9954,82392.0
2015-08-21 14:45:00,61.9,61.93,61.74,61.79,89380.0,41.9818,42.0021,41.8733,41.9072,89380.0
2015-08-21 14:50:00,61.79,61.9,61.74,61.79,78951.0,41.9072,41.9818,41.8733,41.9072,78951.0
2015-08-21 14:55:00,61.78,61.97,61.76,61.86,109306.0,41.9004,42.0293,41.8868,41.9547,109306.0
2015-08-21 15:00:00,61.87,61.93,61.85,61.89,88124.0,41.9614,42.0021,41.9479,41.975,88124.0
2015-08-21 15:05:00,61.9,61.93,61.71,61.73,105061.0,41.9818,42.0021,41.8529,41.8665,105061.0
2015-08-21 15:10:00,61.72,61.73,61.46,61.52,160369.0,41.8597,41.8665,41.6834,41.7241,160369.0
2015-08-21 15:15:00,61.51,61.68,61.43,61.68,157332.0,41.7173,41.8326,41.663,41.8326,157332.0
2015-08-21 15:20:00,61.69,61.81,61.65,61.7,160017.0,41.8394,41.9208,41.8122,41.8461,160017.0
2015-08-21 15:25:00,61.7,61.71,61.34,61.34,125232.0,41.8461,41.8529,41.602,41.602,125232.0
2015-08-21 15:30:00,61.33,61.37,61.16,61.2,150696.0,41.5952,41.6223,41.4799,41.507,150696.0
2015-08-21 15:35:00,61.19,61.36,61.12,61.36,175931.0,41.5003,41.6156,41.4528,41.6156,175931.0
2015-08-21 15:40:00,61.36,61.46,61.28,61.44,157906.0,41.6156,41.6834,41.5613,41.6698,157906.0
2015-08-21 15:45:00,61.43,61.45,61.28,61.41,210436.0,41.663,41.6766,41.5613,41.6495,210436.0
2015-08-21 15:50:00,61.42,61.56,61.29,61.31,233527.0,41.6562,41.7512,41.5681,41.5816,233527.0
2015-08-21 15:55:00,61.31,61.35,61.14,61.14,434903.0,41.5816,41.6088,41.4663,41.4663,434903.0
2015-08-24 09:30:00,55.91,56.0,52.26,53.32,772285.0,37.9193,37.9803,35.4438,36.1627,772285.0
2015-08-24 09:35:00,53.32,57.96,51.68,57.86,526816.0,36.1627,39.3096,35.0504,39.2418,526816.0
2015-08-24 09:40:00,57.84,59.48,57.75,59.16,181059.0,39.2282,40.3405,39.1672,40.1235,181059.0
2015-08-24 09:45:00,59.14,59.28,58.13,58.87,193566.0,40.1099,40.2049,39.4249,39.9268,193566.0
2015-08-24 09:50:00,58.85,59.0,57.9,58.01,223374.0,39.9132,40.015,39.2689,39.3435,223374.0
2015-08-24 09:55:00,58.07,59.09,58.07,58.8,179433.0,39.3842,40.076,39.3842,39.8793,179433.0
2015-08-24 10:00:00,58.74,59.73,58.69,59.63,153852.0,39.8386,40.5101,39.8047,40.4422,153852.0
2015-08-24 10:05:00,59.66,59.69,59.07,59.46,94722.0,40.4626,40.4829,40.0624,40.3269,94722.0
2015-08-24 10:10:00,59.44,59.59,59.22,59.47,165948.0,40.3134,40.4151,40.1642,40.3337,165948.0
2015-08-24 10:15:00,59.46,59.62,59.23,59.45,320751.0,40.3269,40.4355,40.1709,40.3202,320751.0
2015-08-24 10:20:00,59.43,59.54,59.33,59.54,100167.0,40.3066,40.3812,40.2388,40.3812,100167.0
2015-08-24 10:25:00,59.54,59.54,58.62,58.64,129403.0,40.3812,40.3812,39.7572,39.7708,129403.0
2015-08-24 10:30:00,58.65,58.77,58.06,58.06,145627.0,39.7776,39.859,39.3774,39.3774,145627.0
2015-08-24 10:35:00,58.06,58.94,58.06,58.65,106185.0,39.3774,39.9743,39.3774,39.7776,106185.0
2015-08-24 10:40:00,58.68,58.81,58.37,58.54,118695.0,39.7979,39.8861,39.5877,39.703,118695.0
2015-08-24 10:45:00,58.53,58.71,58.31,58.63,134995.0,39.6962,39.8183,39.547,39.764,134995.0
2015-08-24 10:50:00,58.64,58.88,58.54,58.59,93190.0,39.7708,39.9336,39.703,39.7369,93190.0
2015-08-24 10:55:00,58.58,58.93,58.53,58.8,133937.0,39.7301,39.9675,39.6962,39.8793,133937.0
2015-08-24 11:00:00,58.81,58.9,58.73,58.82,110630.0,39.8861,39.9471,39.8318,39.8929,110630.0
2015-08-24 11:05:00,58.8,58.8,58.48,58.6,94858.0,39.8793,39.8793,39.6623,39.7437,94858.0
2015-08-24 11:10:00,58.59,58.6,58.31,58.39,122904.0,39.7369,39.7437,39.547,39.6012,122904.0
2015-08-24 11:15:00,58.4,58.6,58.36,58.58,78334.0,39.608,39.7437,39.5809,39.7301,78334.0
2015-08-24 11:20:00,58.58,58.62,58.28,58.32,87216.0,39.7301,39.7572,39.5266,39.5538,87216.0
2015-08-24 11:25:00,58.32,58.46,58.31,58.33,60740.0,39.5538,39.6487,39.547,39.5605,60740.0
2015-08-24 11:30:00,58.33,58.62,58.29,58.62,58738.0,39.5605,39.7572,39.5334,39.7572,58738.0
2015-08-24 11:35:00,58.64,58.96,58.59,58.96,65370.0,39.7708,39.9878,39.7369,39.9878,65370.0
2015-08-24 11:40:00,58.96,59.31,58.96,59.28,125704.0,39.9878,40.2252,39.9878,40.2049,125704.0
2015-08-24 11:45:00,59.3,59.48,59.1,59.46,80440.0,40.2184,40.3405,40.0828,40.3269,80440.0
2015-08-24 11:50:00,59.47,60.15,59.47,60.15,209926.0,40.3337,40.7949,40.3337,40.7949,209926.0
2015-08-24 11:55:00,60.13,60.13,59.82,59.82,129722.0,40.7813,40.7813,40.5711,40.5711,129722.0
2015-08-24 12:00:00,59.8,59.92,59.7,59.75,108723.0,40.5575,40.6389,40.4897,40.5236,108723.0
2015-08-24 12:05:00,59.75,60.0,59.72,59.96,106872.0,40.5236,40.6932,40.5033,40.666,106872.0
2015-08-24 12:10:00,59.95,60.2,59.93,59.97,88055.0,40.6593,40.8288,40.6457,40.6728,88055.0
2015-08-24 12:15:00,59.97,60.09,59.93,60.08,60994.0,40.6728,40.7542,40.6457,40.7474,60994.0
2015-08-24 12:20:00,60.09,60.2,60.06,60.19,37931.0,40.7542,40.8288,40.7339,40.822,37931.0
2015-08-24 12:25:00,60.18,60.45,60.12,60.38,58131.0,40.8153,40.9984,40.7746,40.9509,58131.0
2015-08-24 12:30:00,60.38,60.42,60.13,60.41,44387.0,40.9509,40.978,40.7813,40.9712,44387.0
2015-08-24 12:35:00,60.41,60.41,60.29,60.32,104280.0,40.9712,40.9712,40.8899,40.9102,104280.0
2015-08-24 12:40:00,60.33,60.37,60.23,60.3,74324.0,40.917,40.9441,40.8492,40.8966,74324.0
2015-08-24 12:45:00,60.3,60.32,59.9,59.91,152429.0,40.8966,40.9102,40.6254,40.6321,152429.0
2015-08-24 12:50:00,59.9,60.18,59.85,60.14,71279.0,40.6254,40.8153,40.5914,40.7881,71279.0
2015-08-24 12:55:00,60.14,60.16,59.78,59.89,70484.0,40.7881,40.8017,40.544,40.6186,70484.0
2015-08-24 13:00:00,59.88,60.11,59.88,60.04,46115.0,40.6118,40.7678,40.6118,40.7203,46115.0
2015-08-24 13:05:00,60.04,60.15,59.94,60.07,67124.0,40.7203,40.7949,40.6525,40.7407,67124.0
2015-08-24 13:10:00,60.06,60.17,60.01,60.08,49904.0,40.7339,40.8085,40.7,40.7474,49904.0
2015-08-24 13:15:00,60.09,60.13,59.97,60.08,78673.0,40.7542,40.7813,40.6728,40.7474,78673.0
2015-08-24 13:20:00,60.07,60.19,59.88,59.89,58917.0,40.7407,40.822,40.6118,40.6186,58917.0
2015-08-24 13:25:00,59.88,59.89,59.46,59.72,71886.0,40.6118,40.6186,40.3269,40.5033,71886.0
2015-08-24 13:30:00,59.73,59.73,59.54,59.54,49994.0,40.5101,40.5101,40.3812,40.3812,49994.0
2015-08-24 13:35:00,59.55,59.63,59.43,59.46,57323.0,40.388,40.4422,40.3066,40.3269,57323.0
2015-08-24 13:40:00,59.45,59.73,59.44,59.63,62653.0,40.3202,40.5101,40.3134,40.4422,62653.0
2015-08-24 13:45:00,59.63,59.89,59.59,59.88,59958.0,40.4422,40.6186,40.4151,40.6118,59958.0
2015-08-24 13:50:00,59.87,59.87,59.68,59.68,53099.0,40.605,40.605,40.4761,40.4761,53099.0
2015-08-24 13:55:00,59.67,59.83,59.55,59.73,89952.0,40.4694,40.5779,40.388,40.5101,89952.0
2015-08-24 14:00:00,59.72,59.85,59.7,59.82,71128.0,40.5033,40.5914,40.4897,40.5711,71128.0
2015-08-24 14:05:00,59.83,59.84,59.62,59.63,73431.0,40.5779,40.5847,40.4355,40.4422,73431.0
2015-08-24 14:10:00,59.62,59.69,59.32,59.33,76953.0,40.4355,40.4829,40.232,40.2388,76953.0
2015-08-24 14:15:00,59.31,59.71,59.3,59.66,88711.0,40.2252,40.4965,40.2184,40.4626,88711.0
2015-08-24 14:20:00,59.67,59.77,59.57,59.58,51860.0,40.4694,40.5372,40.4015,40.4083,51860.0
2015-08-24 14:25:00,59.57,59.63,59.43,59.47,63130.0,40.4015,40.4422,40.3066,40.3337,63130.0
2015-08-24 14:30:00,59.49,59.64,59.41,59.52,63060.0,40.3473,40.449,40.293,40.3676,63060.0
2015-08-24 14:35:00,59.53,59.7,59.48,59.49,50097.0,40.3744,40.4897,40.3405,40.3473,50097.0
2015-08-24 14:40:00,59.47,59.48,59.26,59.27,60823.0,40.3337,40.3405,40.1913,40.1981,60823.0
2015-08-24 14:45:00,59.25,59.25,59.1,59.17,109408.0,40.1845,40.1845,40.0828,40.1303,109408.0
2015-08-24 14:50:00,59.17,59.23,59.0,59.0,159201.0,40.1303,40.1709,40.015,40.015,159201.0
2015-08-24 14:55:00,59.0,59.06,58.62,58.66,95983.0,40.015,40.0556,39.7572,39.7844,95983.0
2015-08-24 15:00:00,58.64,58.78,58.39,58.67,90720.0,39.7708,39.8657,39.6012,39.7911,90720.0
2015-08-24 15:05:00,58.68,59.01,58.66,59.01,102542.0,39.7979,40.0217,39.7844,40.0217,102542.0
2015-08-24 15:10:00,59.0,59.01,58.59,58.73,78735.0,40.015,40.0217,39.7369,39.8318,78735.0
2015-08-24 15:15:00,58.73,58.73,58.51,58.54,76240.0,39.8318,39.8318,39.6826,39.703,76240.0
2015-08-24 15:20:00,58.53,58.59,58.23,58.28,113108.0,39.6962,39.7369,39.4927,39.5266,113108.0
2015-08-24 15:25:00,58.27,58.48,58.15,58.23,149572.0,39.5199,39.6623,39.4385,39.4927,149572.0
2015-08-24 15:30:00,58.24,58.3,58.06,58.3,101887.0,39.4995,39.5402,39.3774,39.5402,101887.0
2015-08-24 15:35:00,58.27,59.02,58.25,58.99,145857.0,39.5199,40.0285,39.5063,40.0082,145857.0
2015-08-24 15:40:00,59.0,59.1,58.72,59.1,143112.0,40.015,40.0828,39.8251,40.0828,143112.0
2015-08-24 15:45:00,59.1,59.47,58.86,58.86,249356.0,40.0828,40.3337,39.92,39.92,249356.0
2015-08-24 15:50:00,58.86,59.2,58.83,59.18,147894.0,39.92,40.1506,39.8997,40.137,147894.0
2015-08-24 15:55:00,59.18,59.18,58.5,58.52,293714.0,40.137,40.137,39.6758,39.6894,293714.0
2015-08-25 09:30:00,60.73,61.0,60.25,60.25,250579.0,41.1883,41.3714,40.8627,40.8627,250579.0
2015-08-25 09:35:00,60.28,60.29,59.49,59.71,230661.0,40.8831,40.8899,40.3473,40.4965,230661.0
2015-08-25 09:40:00,59.66,59.72,58.62,58.62,183299.0,40.4626,40.5033,39.7572,39.7572,183299.0
2015-08-25 09:45:00,58.63,58.85,58.57,58.59,214112.0,39.764,39.9132,39.7233,39.7369,214112.0
2015-08-25 09:50:00,58.57,58.62,57.6,57.83,383082.0,39.7233,39.7572,39.0654,39.2214,383082.0
2015-08-25 09:55:00,57.85,58.11,57.65,57.93,261610.0,39.235,39.4113,39.0994,39.2893,261610.0
2015-08-25 10:00:00,57.95,58.1,57.64,57.69,241651.0,39.3028,39.4046,39.0926,39.1265,241651.0
2015-08-25 10:05:00,57.66,58.38,57.54,58.36,171260.0,39.1061,39.5945,39.0248,39.5809,171260.0
2015-08-25 10:10:00,58.34,58.71,58.24,58.68,125271.0,39.5673,39.8183,39.4995,39.7979,125271.0
2015-08-25 10:15:00,58.69,58.82,58.52,58.58,114037.0,39.8047,39.8929,39.6894,39.7301,114037.0
2015-08-25 10:20:00,58.57,58.59,58.01,58.03,135752.0,39.7233,39.7369,39.3435,39.3571,135752.0
2015-08-25 10:25:00,58.03,58.12,57.88,57.99,91021.0,39.3571,39.4181,39.2553,39.33,91021.0
2015-08-25 10:30:00,57.98,58.07,57.92,57.95,65925.0,39.3232,39.3842,39.2825,39.3028,65925.0
2015-08-25 10:35:00,57.95,58.69,57.88,58.66,167982.0,39.3028,39.8047,39.2553,39.7844,167982.0
2015-08-25 10:40:00,58.64,58.89,58.57,58.72,70977.0,39.7708,39.9404,39.7233,39.8251,70977.0
2015-08-25 10:45:00,58.7,58.73,58.34,58.47,85395.0,39.8115,39.8318,39.5673,39.6555,85395.0
2015-08-25 10:50:00,58.47,58.78,58.45,58.76,64226.0,39.6555,39.8657,39.6419,39.8522,64226.0
2015-08-25 10:55:00,58.76,58.81,58.65,58.8,37619.0,39.8522,39.8861,39.7776,39.8793,37619.0
2015-08-25 11:00:00,58.81,58.99,58.66,58.74,122573.0,39.8861,40.0082,39.7844,39.8386,122573.0
2015-08-25 11:05:00,58.74,58.83,58.66,58.67,88647.0,39.8386,39.8997,39.7844,39.7911,88647.0
2015-08-25 11:10:00,58.68,59.04,58.67,59.0,109108.0,39.7979,40.0421,39.7911,40.015,109108.0
2015-08-25 11:15:00,59.01,59.1,58.67,58.83,119019.0,40.0217,40.0828,39.7911,39.8997,119019.0
2015-08-25 11:20:00,58.86,59.16,58.86,58.89,54619.0,39.92,40.1235,39.92,39.9404,54619.0
2015-08-25 11:25:00,58.91,58.91,58.66,58.68,91430.0,39.9539,39.9539,39.7844,39.7979,91430.0
2015-08-25 11:30:00,58.68,58.74,58.66,58.7,61071.0,39.7979,39.8386,39.7844,39.8115,61071.0
2015-08-25 11:35:00,58.72,58.89,58.65,58.68,152268.0,39.8251,39.9404,39.7776,39.7979,152268.0
2015-08-25 11:40:00,58.69,58.69,58.53,58.65,58732.0,39.8047,39.8047,39.6962,39.7776,58732.0
2015-08-25 11:45:00,58.65,58.83,58.62,58.78,37883.0,39.7776,39.8997,39.7572,39.8657,37883.0
2015-08-25 11:50:00,58.76,58.84,58.71,58.75,52062.0,39.8522,39.9064,39.8183,39.8454,52062.0
2015-08-25 11:55:00,58.76,58.77,58.66,58.71,48535.0,39.8522,39.859,39.7844,39.8183,48535.0
2015-08-25 12:00:00,58.71,58.93,58.69,58.92,67641.0,39.8183,39.9675,39.8047,39.9607,67641.0
2015-08-25 12:05:00,58.92,59.15,58.91,59.11,54596.0,39.9607,40.1167,39.9539,40.0896,54596.0
2015-08-25 12:10:00,59.11,59.2,59.06,59.15,37866.0,40.0896,40.1506,40.0556,40.1167,37866.0
2015-08-25 12:15:00,59.17,59.19,58.94,58.96,72231.0,40.1303,40.1438,39.9743,39.9878,72231.0
2015-08-25 12:20:00,58.95,59.2,58.95,59.18,27471.0,39.981,40.1506,39.981,40.137,27471.0
2015-08-25 12:25:00,59.18,59.27,59.13,59.21,43428.0,40.137,40.1981,40.1031,40.1574,43428.0
2015-08-25 12:30:00,59.2,59.3,59.12,59.27,36209.0,40.1506,40.2184,40.0963,40.1981,36209.0
2015-08-25 12:35:00,59.28,59.34,59.16,59.18,72252.0,40.2049,40.2456,40.1235,40.137,72252.0
2015-08-25 12:40:00,59.18,59.28,59.17,59.27,31992.0,40.137,40.2049,40.1303,40.1981,31992.0
2015-08-25 12:45:00,59.26,59.37,59.21,59.27,34855.0,40.1913,40.2659,40.1574,40.1981,34855.0
2015-08-25 12:50:00,59.27,59.34,59.22,59.33,35093.0,40.1981,40.2456,40.1642,40.2388,35093.0
2015-08-25 12:55:00,59.32,59.41,59.26,59.26,120087.0,40.232,40.293,40.1913,40.1913,120087.0
2015-08-25 13:00:00,59.27,59.34,59.2,59.32,68849.0,40.1981,40.2456,40.1506,40.232,68849.0
2015-08-25 13:05:00,59.32,59.44,59.31,59.38,55506.0,40.232,40.3134,40.2252,40.2727,55506.0
2015-08-25 13:10:00,59.38,59.42,59.31,59.34,55038.0,40.2727,40.2998,40.2252,40.2456,55038.0
2015-08-25 13:15:00,59.34,59.41,59.25,59.28,38129.0,40.2456,40.293,40.1845,40.2049,38129.0
2015-08-25 13:20:00,59.28,59.39,59.25,59.34,40880.0,40.2049,40.2795,40.1845,40.2456,40880.0
2015-08-25 13:25:00,59.33,59.35,58.85,58.88,116742.0,40.2388,40.2523,39.9132,39.9336,116742.0
2015-08-25 13:30:00,58.89,59.07,58.89,58.99,57577.0,39.9404,40.0624,39.9404,40.0082,57577.0
2015-08-25 13:35:00,59.0,59.1,58.98,59.09,39802.0,40.015,40.0828,40.0014,40.076,39802.0
2015-08-25 13:40:00,59.09,59.09,58.89,58.96,57624.0,40.076,40.076,39.9404,39.9878,57624.0
2015-08-25 13:45:00,58.96,59.0,58.83,58.84,81410.0,39.9878,40.015,39.8997,39.9064,81410.0
2015-08-25 13:50:00,58.84,59.03,58.82,58.95,70457.0,39.9064,40.0353,39.8929,39.981,70457.0
2015-08-25 13:55:00,58.95,58.96,58.8,58.83,87097.0,39.981,39.9878,39.8793,39.8997,87097.0
2015-08-25 14:00:00,58.84,58.98,58.82,58.84,69915.0,39.9064,40.0014,39.8929,39.9064,69915.0
2015-08-25 14:05:00,58.85,58.93,58.8,58.92,62296.0,39.9132,39.9675,39.8793,39.9607,62296.0
2015-08-25 14:10:00,58.92,59.02,58.84,58.88,64743.0,39.9607,40.0285,39.9064,39.9336,64743.0
2015-08-25 14:15:00,58.89,59.11,58.88,59.09,46344.0,39.9404,40.0896,39.9336,40.076,46344.0
2015-08-25 14:20:00,59.09,59.27,59.07,59.18,66993.0,40.076,40.1981,40.0624,40.137,66993.0
2015-08-25 14:25:00,59.18,59.29,59.11,59.11,56089.0,40.137,40.2116,40.0896,40.0896,56089.0
2015-08-25 14:30:00,59.1,59.19,59.07,59.15,56508.0,40.0828,40.1438,40.0624,40.1167,56508.0
2015-08-25 14:35:00,59.15,59.16,59.06,59.1,123639.0,40.1167,40.1235,40.0556,40.0828,123639.0
2015-08-25 14:40:00,59.1,59.23,59.1,59.16,62210.0,40.0828,40.1709,40.0828,40.1235,62210.0
2015-08-25 14:45:00,59.17,59.29,59.07,59.29,69184.0,40.1303,40.2116,40.0624,40.2116,69184.0
2015-08-25 14:50:00,59.29,59.44,59.27,59.31,66318.0,40.2116,40.3134,40.1981,40.2252,66318.0
2015-08-25 14:55:00,59.3,59.39,59.29,59.34,44723.0,40.2184,40.2795,40.2116,40.2456,44723.0
2015-08-25 15:00:00,59.33,59.43,59.32,59.37,77808.0,40.2388,40.3066,40.232,40.2659,77808.0
2015-08-25 15:05:00,59.37,59.38,59.22,59.28,76909.0,40.2659,40.2727,40.1642,40.2049,76909.0
2015-08-25 15:10:00,59.27,59.33,59.24,59.26,71006.0,40.1981,40.2388,40.1777,40.1913,71006.0
2015-08-25 15:15:00,59.25,59.25,58.99,59.04,103683.0,40.1845,40.1845,40.0082,40.0421,103683.0
2015-08-25 15:20:00,59.03,59.03,58.83,58.84,84079.0,40.0353,40.0353,39.8997,39.9064,84079.0
2015-08-25 15:25:00,58.83,58.88,58.72,58.76,250332.0,39.8997,39.9336,39.8251,39.8522,250332.0
2015-08-25 15:30:00,58.75,58.83,58.5,58.57,169922.0,39.8454,39.8997,39.6758,39.7233,169922.0
2015-08-25 15:35:00,58.57,58.75,58.22,58.23,307608.0,39.7233,39.8454,39.4859,39.4927,307608.0
2015-08-25 15:40:00,58.24,58.5,58.12,58.22,217320.0,39.4995,39.6758,39.4181,39.4859,217320.0
2015-08-25 15:45:00,58.22,58.23,57.81,57.93,261339.0,39.4859,39.4927,39.2079,39.2893,261339.0
2015-08-25 15:50:00,57.93,58.44,57.78,58.43,288420.0,39.2893,39.6352,39.1875,39.6284,288420.0
2015-08-25 15:55:00,58.43,58.43,57.66,57.69,367863.0,39.6284,39.6284,39.1061,39.1265,367863.0
2015-08-26 09:30:00,58.97,59.12,58.57,58.8,152539.0,39.9946,40.0963,39.7233,39.8793,152539.0
2015-08-26 09:35:00,58.87,59.0,57.99,58.14,256049.0,39.9268,40.015,39.33,39.4317,256049.0
2015-08-26 09:40:00,58.15,58.17,57.69,57.7,196832.0,39.4385,39.452,39.1265,39.1333,196832.0
2015-08-26 09:45:00,57.7,57.75,57.5,57.66,216679.0,39.1333,39.1672,38.9976,39.1061,216679.0
2015-08-26 09:50:00,57.64,57.68,57.44,57.44,118812.0,39.0926,39.1197,38.9569,38.9569,118812.0
2015-08-26 09:55:00,57.47,57.56,57.33,57.5,169426.0,38.9773,39.0383,38.8823,38.9976,169426.0
2015-08-26 10:00:00,57.5,57.87,57.48,57.82,127517.0,38.9976,39.2486,38.9841,39.2147,127517.0
2015-08-26 10:05:00,57.82,58.04,57.73,57.78,108300.0,39.2147,39.3639,39.1536,39.1875,108300.0
2015-08-26 10:10:00,57.78,57.94,57.47,57.59,108330.0,39.1875,39.296,38.9773,39.0587,108330.0
2015-08-26 10:15:00,57.61,57.61,57.12,57.17,120461.0,39.0722,39.0722,38.7399,38.7738,120461.0
2015-08-26 10:20:00,57.16,57.25,57.02,57.07,202474.0,38.767,38.8281,38.6721,38.706,202474.0
2015-08-26 10:25:00,57.09,57.44,57.08,57.29,110561.0,38.7196,38.9569,38.7128,38.8552,110561.0
2015-08-26 10:30:00,57.31,57.53,57.1,57.19,189681.0,38.8688,39.018,38.7263,38.7874,189681.0
2015-08-26 10:35:00,57.23,57.25,56.44,56.81,283246.0,38.8145,38.8281,38.2787,38.5297,283246.0
2015-08-26 10:40:00,56.8,56.89,56.7,56.8,116215.0,38.5229,38.5839,38.4551,38.5229,116215.0
2015-08-26 10:45:00,56.81,57.0,56.75,56.98,60509.0,38.5297,38.6585,38.489,38.645,60509.0
2015-08-26 10:50:00,57.0,57.43,56.92,57.38,60899.0,38.6585,38.9502,38.6043,38.9162,60899.0
2015-08-26 10:55:00,57.38,57.38,56.98,57.1,45360.0,38.9162,38.9162,38.645,38.7263,45360.0
2015-08-26 11:00:00,57.08,57.2,56.88,57.11,67272.0,38.7128,38.7942,38.5771,38.7331,67272.0
2015-08-26 11:05:00,57.11,57.19,56.93,56.93,108465.0,38.7331,38.7874,38.611,38.611,108465.0
2015-08-26 11:10:00,56.93,57.09,56.84,56.94,87732.0,38.611,38.7196,38.55,38.6178,87732.0
2015-08-26 11:15:00,56.92,57.21,56.85,57.17,118349.0,38.6043,38.8009,38.5568,38.7738,118349.0
2015-08-26 11:20:00,57.18,57.31,56.89,56.92,101136.0,38.7806,38.8688,38.5839,38.6043,101136.0
2015-08-26 11:25:00,56.92,57.05,56.92,57.02,60161.0,38.6043,38.6924,38.6043,38.6721,60161.0
2015-08-26 11:30:00,56.98,57.08,56.85,56.95,111789.0,38.645,38.7128,38.5568,38.6246,111789.0
2015-08-26 11:35:00,56.95,56.98,56.82,56.83,73485.0,38.6246,38.645,38.5364,38.5432,73485.0
2015-08-26 11:40:00,56.8,57.04,56.78,57.02,77480.0,38.5229,38.6856,38.5093,38.6721,77480.0
2015-08-26 11:45:00,57.0,57.02,56.79,56.92,80671.0,38.6585,38.6721,38.5161,38.6043,80671.0
2015-08-26 11:50:00,56.92,57.12,56.91,56.92,55772.0,38.6043,38.7399,38.5975,38.6043,55772.0
2015-08-26 11:55:00,56.93,56.97,56.68,56.78,76743.0,38.611,38.6382,38.4415,38.5093,76743.0
2015-08-26 12:00:00,56.78,56.8,56.57,56.61,79265.0,38.5093,38.5229,38.3669,38.394,79265.0
2015-08-26 12:05:00,56.62,56.8,56.56,56.8,87514.0,38.4008,38.5229,38.3601,38.5229,87514.0
2015-08-26 12:10:00,56.78,56.89,56.76,56.8,70301.0,38.5093,38.5839,38.4957,38.5229,70301.0
2015-08-26 12:15:00,56.81,56.9,56.73,56.9,47975.0,38.5297,38.5907,38.4754,38.5907,47975.0
2015-08-26 12:20:00,56.93,56.93,56.75,56.84,47075.0,38.611,38.611,38.489,38.55,47075.0
2015-08-26 12:25:00,56.84,56.93,56.66,56.67,43551.0,38.55,38.611,38.4279,38.4347,43551.0
2015-08-26 12:30:00,56.7,56.7,56.5,56.54,46251.0,38.4551,38.4551,38.3194,38.3465,46251.0
2015-08-26 12:35:00,56.53,56.73,56.52,56.55,44385.0,38.3398,38.4754,38.333,38.3533,44385.0
2015-08-26 12:40:00,56.55,56.65,56.51,56.62,38432.0,38.3533,38.4211,38.3262,38.4008,38432.0
2015-08-26 12:45:00,56.61,56.89,56.6,56.86,55525.0,38.394,38.5839,38.3872,38.5636,55525.0
2015-08-26 12:50:00,56.85,56.94,56.73,56.87,43487.0,38.5568,38.6178,38.4754,38.5703,43487.0
2015-08-26 12:55:00,56.9,57.02,56.86,57.0,100869.0,38.5907,38.6721,38.5636,38.6585,100869.0
2015-08-26 13:00:00,57.0,57.23,56.95,57.02,67130.0,38.6585,38.8145,38.6246,38.6721,67130.0
2015-08-26 13:05:00,57.04,57.08,56.81,56.88,55031.0,38.6856,38.7128,38.5297,38.5771,55031.0
2015-08-26 13:10:00,56.89,56.99,56.72,56.84,68133.0,38.5839,38.6517,38.4686,38.55,68133.0
2015-08-26 13:15:00,56.85,57.0,56.83,56.95,67919.0,38.5568,38.6585,38.5432,38.6246,67919.0
2015-08-26 13:20:00,56.95,57.33,56.95,57.31,51281.0,38.6246,38.8823,38.6246,38.8688,51281.0
2015-08-26 13:25:00,57.32,57.38,57.17,57.33,79483.0,38.8755,38.9162,38.7738,38.8823,79483.0
2015-08-26 13:30:00,57.33,57.59,57.27,57.53,126096.0,38.8823,39.0587,38.8416,39.018,126096.0
2015-08-26 13:35:00,57.54,57.84,57.53,57.8,90903.0,39.0248,39.2282,39.018,39.2011,90903.0
2015-08-26 13:40:00,57.79,57.83,57.63,57.65,46642.0,39.1943,39.2214,39.0858,39.0994,46642.0
2015-08-26 13:45:00,57.65,57.7,57.47,57.51,47832.0,39.0994,39.1333,38.9773,39.0044,47832.0
2015-08-26 13:50:00,57.53,57.76,57.5,57.73,38932.0,39.018,39.174,38.9976,39.1536,38932.0
2015-08-26 13:55:00,57.73,57.78,57.53,57.72,64097.0,39.1536,39.1875,39.018,39.1468,64097.0
2015-08-26 14:00:00,57.73,57.77,57.6,57.68,45343.0,39.1536,39.1807,39.0654,39.1197,45343.0
2015-08-26 14:05:00,57.67,57.98,57.67,57.93,57468.0,39.1129,39.3232,39.1129,39.2893,57468.0
2015-08-26 14:10:00,57.91,57.96,57.66,57.72,57164.0,39.2757,39.3096,39.1061,39.1468,57164.0
2015-08-26 14:15:00,57.74,57.74,57.43,57.51,70832.0,39.1604,39.1604,38.9502,39.0044,70832.0
2015-08-26 14:20:00,57.5,57.66,57.4,57.64,51777.0,38.9976,39.1061,38.9298,39.0926,51777.0
2015-08-26 14:25:00,57.65,57.74,57.62,57.67,46597.0,39.0994,39.1604,39.079,39.1129,46597.0
2015-08-26 14:30:00,57.65,57.7,57.54,57.67,75084.0,39.0994,39.1333,39.0248,39.1129,75084.0
2015-08-26 14:35:00,57.66,57.88,57.66,57.87,49345.0,39.1061,39.2553,39.1061,39.2486,49345.0
2015-08-26 14:40:00,57.84,58.21,57.84,58.15,85480.0,39.2282,39.4792,39.2282,39.4385,85480.0
2015-08-26 14:45:00,58.14,58.23,57.91,57.95,60979.0,39.4317,39.4927,39.2757,39.3028,60979.0
2015-08-26 14:50:00,57.94,58.16,57.92,58.06,54438.0,39.296,39.4453,39.2825,39.3774,54438.0
2015-08-26 14:55:00,58.06,58.2,57.88,58.2,60843.0,39.3774,39.4724,39.2553,39.4724,60843.0
2015-08-26 15:00:00,58.17,58.2,57.99,57.99,71505.0,39.452,39.4724,39.33,39.33,71505.0
2015-08-26 15:05:00,57.98,58.46,57.98,58.45,93851.0,39.3232,39.6487,39.3232,39.6419,93851.0
2015-08-26 15:10:00,58.45,58.7,58.45,58.62,103866.0,39.6419,39.8115,39.6419,39.7572,103866.0
2015-08-26 15:15:00,58.62,58.64,58.35,58.57,103563.0,39.7572,39.7708,39.5741,39.7233,103563.0
2015-08-26 15:20:00,58.59,58.65,58.42,58.46,83028.0,39.7369,39.7776,39.6216,39.6487,83028.0
2015-08-26 15:25:00,58.43,58.48,58.23,58.32,115084.0,39.6284,39.6623,39.4927,39.5538,115084.0
2015-08-26 15:30:00,58.33,58.61,58.27,58.58,98912.0,39.5605,39.7504,39.5199,39.7301,98912.0
2015-08-26 15:35:00,58.58,58.59,58.35,58.37,96807.0,39.7301,39.7369,39.5741,39.5877,96807.0
2015-08-26 15:40:00,58.39,58.84,58.36,58.75,101802.0,39.6012,39.9064,39.5809,39.8454,101802.0
2015-08-26 15:45:00,58.74,58.88,58.62,58.78,132445.0,39.8386,39.9336,39.7572,39.8657,132445.0
2015-08-26 15:50:00,58.77,59.02,58.76,58.99,230528.0,39.859,40.0285,39.8522,40.0082,230528.0
2015-08-26 15:55:00,58.99,58.99,58.71,58.86,468998.0,40.0082,40.0082,39.8183,39.92,468998.0
2015-08-27 09:30:00,60.62,60.71,60.2,60.53,161521.0,41.1137,41.1747,40.8288,41.0526,161521.0
2015-08-27 09:35:00,60.53,60.53,59.91,60.05,124004.0,41.0526,41.0526,40.6321,40.7271,124004.0
2015-08-27 09:40:00,60.05,60.54,60.03,60.49,78790.0,40.7271,41.0594,40.7135,41.0255,78790.0
2015-08-27 09:45:00,60.55,60.71,60.46,60.55,102491.0,41.0662,41.1747,41.0052,41.0662,102491.0
2015-08-27 09:50:00,60.54,60.63,59.75,59.78,143494.0,41.0594,41.1205,40.5236,40.544,143494.0
2015-08-27 09:55:00,59.77,59.99,59.52,59.52,91603.0,40.5372,40.6864,40.3676,40.3676,91603.0
2015-08-27 10:00:00,59.57,59.6,59.41,59.48,97152.0,40.4015,40.4219,40.293,40.3405,97152.0
2015-08-27 10:05:00,59.5,59.52,59.23,59.4,120001.0,40.3541,40.3676,40.1709,40.2862,120001.0
2015-08-27 10:10:00,59.41,59.63,59.36,59.58,52226.0,40.293,40.4422,40.2591,40.4083,52226.0
2015-08-27 10:15:00,59.55,59.69,59.35,59.49,69823.0,40.388,40.4829,40.2523,40.3473,69823.0
2015-08-27 10:20:00,59.53,59.67,59.39,59.54,46220.0,40.3744,40.4694,40.2795,40.3812,46220.0
2015-08-27 10:25:00,59.52,59.61,59.46,59.48,67330.0,40.3676,40.4287,40.3269,40.3405,67330.0
2015-08-27 10:30:00,59.47,59.5,59.19,59.24,106793.0,40.3337,40.3541,40.1438,40.1777,106793.0
2015-08-27 10:35:00,59.24,59.47,59.17,59.43,131416.0,40.1777,40.3337,40.1303,40.3066,131416.0
2015-08-27 10:40:00,59.41,59.53,59.36,59.38,60131.0,40.293,40.3744,40.2591,40.2727,60131.0
2015-08-27 10:45:00,59.42,59.74,59.42,59.74,60018.0,40.2998,40.5168,40.2998,40.5168,60018.0
2015-08-27 10:50:00,59.71,59.74,59.54,59.58,79310.0,40.4965,40.5168,40.3812,40.4083,79310.0
2015-08-27 10:55:00,59.58,59.63,59.48,59.57,50142.0,40.4083,40.4422,40.3405,40.4015,50142.0
2015-08-27 11:00:00,59.55,59.64,59.49,59.51,68320.0,40.388,40.449,40.3473,40.3608,68320.0
2015-08-27 11:05:00,59.53,59.68,59.48,59.52,77901.0,40.3744,40.4761,40.3405,40.3676,77901.0
2015-08-27 11:10:00,59.54,59.67,59.49,59.49,91752.0,40.3812,40.4694,40.3473,40.3473,91752.0
2015-08-27 11:15:00,59.51,59.68,59.33,59.62,68429.0,40.3608,40.4761,40.2388,40.4355,68429.0
2015-08-27 11:20:00,59.62,59.7,59.4,59.41,50205.0,40.4355,40.4897,40.2862,40.293,50205.0
2015-08-27 11:25:00,59.42,59.53,59.22,59.28,44653.0,40.2998,40.3744,40.1642,40.2049,44653.0
2015-08-27 11:30:00,59.24,59.3,59.1,59.1,46229.0,40.1777,40.2184,40.0828,40.0828,46229.0
2015-08-27 11:35:00,59.1,59.1,58.96,58.98,71307.0,40.0828,40.0828,39.9878,40.0014,71307.0
2015-08-27 11:40:00,58.98,59.04,58.88,58.89,86010.0,40.0014,40.0421,39.9336,39.9404,86010.0
2015-08-27 11:45:00,58.9,59.04,58.84,58.9,102195.0,39.9471,40.0421,39.9064,39.9471,102195.0
2015-08-27 11:50:00,58.91,59.08,58.87,59.04,59664.0,39.9539,40.0692,39.9268,40.0421,59664.0
2015-08-27 11:55:00,59.02,59.19,59.02,59.12,46971.0,40.0285,40.1438,40.0285,40.0963,46971.0
2015-08-27 12:00:00,59.12,59.12,58.81,58.9,76338.0,40.0963,40.0963,39.8861,39.9471,76338.0
2015-08-27 12:05:00,58.89,58.97,58.73,58.79,96022.0,39.9404,39.9946,39.8318,39.8725,96022.0
2015-08-27 12:10:00,58.8,58.84,58.62,58.64,53074.0,39.8793,39.9064,39.7572,39.7708,53074.0
2015-08-27 12:15:00,58.64,58.69,58.54,58.56,63756.0,39.7708,39.8047,39.703,39.7165,63756.0
2015-08-27 12:20:00,58.55,58.84,58.53,58.68,61552.0,39.7098,39.9064,39.6962,39.7979,61552.0
2015-08-27 12:25:00,58.66,58.98,58.66,58.95,36790.0,39.7844,40.0014,39.7844,39.981,36790.0
2015-08-27 12:30:00,58.96,58.99,58.79,58.8,40009.0,39.9878,40.0082,39.8725,39.8793,40009.0
2015-08-27 12:35:00,58.79,59.12,58.76,59.1,56378.0,39.8725,40.0963,39.8522,40.0828,56378.0
2015-08-27 12:40:00,59.09,59.09,58.77,58.77,80627.0,40.076,40.076,39.859,39.859,80627.0
2015-08-27 12:45:00,58.76,58.98,58.65,58.97,44039.0,39.8522,40.0014,39.7776,39.9946,44039.0
2015-08-27 12:50:00,58.97,59.05,58.78,58.8,146867.0,39.9946,40.0489,39.8657,39.8793,146867.0
2015-08-27 12:55:00,58.79,58.83,58.65,58.65,110854.0,39.8725,39.8997,39.7776,39.7776,110854.0
2015-08-27 13:00:00,58.64,58.71,58.53,58.53,79256.0,39.7708,39.8183,39.6962,39.6962,79256.0
2015-08-27 13:05:00,58.53,58.59,58.31,58.36,166352.0,39.6962,39.7369,39.547,39.5809,166352.0
2015-08-27 13:10:00,58.39,58.58,58.39,58.58,110587.0,39.6012,39.7301,39.6012,39.7301,110587.0
2015-08-27 13:15:00,58.58,58.7,58.47,58.51,81776.0,39.7301,39.8115,39.6555,39.6826,81776.0
2015-08-27 13:20:00,58.5,58.55,58.41,58.44,45291.0,39.6758,39.7098,39.6148,39.6352,45291.0
2015-08-27 13:25:00,58.45,58.52,58.36,58.41,40781.0,39.6419,39.6894,39.5809,39.6148,40781.0
2015-08-27 13:30:00,58.42,58.63,58.36,58.61,48858.0,39.6216,39.764,39.5809,39.7504,48858.0
2015-08-27 13:35:00,58.6,58.6,58.45,58.45,48429.0,39.7437,39.7437,39.6419,39.6419,48429.0
2015-08-27 13:40:00,58.45,58.63,58.45,58.56,55642.0,39.6419,39.764,39.6419,39.7165,55642.0
2015-08-27 13:45:00,58.56,58.63,58.46,58.47,101527.0,39.7165,39.764,39.6487,39.6555,101527.0
2015-08-27 13:50:00,58.49,58.53,58.43,58.46,56432.0,39.6691,39.6962,39.6284,39.6487,56432.0
2015-08-27 13:55:00,58.44,58.56,58.43,58.47,54821.0,39.6352,39.7165,39.6284,39.6555,54821.0
2015-08-27 14:00:00,58.48,58.52,58.22,58.25,69515.0,39.6623,39.6894,39.4859,39.5063,69515.0
2015-08-27 14:05:00,58.25,58.3,58.13,58.23,66087.0,39.5063,39.5402,39.4249,39.4927,66087.0
2015-08-27 14:10:00,58.22,58.4,58.22,58.33,65279.0,39.4859,39.608,39.4859,39.5605,65279.0
2015-08-27 14:15:00,58.35,58.36,57.84,57.85,116431.0,39.5741,39.5809,39.2282,39.235,116431.0
2015-08-27 14:20:00,57.84,57.88,57.57,57.63,150411.0,39.2282,39.2553,39.0451,39.0858,150411.0
2015-08-27 14:25:00,57.64,57.67,57.33,57.38,107707.0,39.0926,39.1129,38.8823,38.9162,107707.0
2015-08-27 14:30:00,57.38,57.56,57.34,57.46,87219.0,38.9162,39.0383,38.8891,38.9705,87219.0
2015-08-27 14:35:00,57.46,57.53,57.38,57.53,116992.0,38.9705,39.018,38.9162,39.018,116992.0
2015-08-27 14:40:00,57.53,57.74,57.47,57.5,189841.0,39.018,39.1604,38.9773,38.9976,189841.0
2015-08-27 14:45:00,57.5,57.65,57.31,57.35,97287.0,38.9976,39.0994,38.8688,38.8959,97287.0
2015-08-27 14:50:00,57.35,57.42,57.26,57.28,109939.0,38.8959,38.9434,38.8349,38.8484,109939.0
2015-08-27 14:55:00,57.28,57.28,56.83,56.85,122126.0,38.8484,38.8484,38.5432,38.5568,122126.0
2015-08-27 15:00:00,56.86,57.21,56.78,56.85,138307.0,38.5636,38.8009,38.5093,38.5568,138307.0
2015-08-27 15:05:00,56.85,57.06,56.66,57.03,110632.0,38.5568,38.6992,38.4279,38.6789,110632.0
2015-08-27 15:10:00,57.01,57.15,56.9,56.93,130495.0,38.6653,38.7602,38.5907,38.611,130495.0
2015-08-27 15:15:00,56.94,57.14,56.78,57.02,120372.0,38.6178,38.7535,38.5093,38.6721,120372.0
2015-08-27 15:20:00,57.02,57.09,56.95,57.01,253897.0,38.6721,38.7196,38.6246,38.6653,253897.0
2015-08-27 15:25:00,57.0,57.48,56.94,57.4,135488.0,38.6585,38.9841,38.6178,38.9298,135488.0
2015-08-27 15:30:00,57.41,57.81,57.31,57.71,141706.0,38.9366,39.2079,38.8688,39.1401,141706.0
2015-08-27 15:35:00,57.72,57.88,57.64,57.69,226707.0,39.1468,39.2553,39.0926,39.1265,226707.0
2015-08-27 15:40:00,57.68,58.11,57.67,58.09,155893.0,39.1197,39.4113,39.1129,39.3978,155893.0
2015-08-27 15:45:00,58.07,58.42,58.06,58.41,294973.0,39.3842,39.6216,39.3774,39.6148,294973.0
2015-08-27 15:50:00,58.4,58.48,58.28,58.39,525127.0,39.608,39.6623,39.5266,39.6012,525127.0
2015-08-27 15:55:00,58.38,58.51,58.28,58.37,633003.0,39.5945,39.6826,39.5266,39.5877,633003.0
2015-08-28 09:30:00,58.84,59.79,58.51,59.49,177636.0,39.9064,40.5507,39.6826,40.3473,177636.0
2015-08-28 09:35:00,59.48,59.48,59.12,59.3,82475.0,40.3405,40.3405,40.0963,40.2184,82475.0
2015-08-28 09:40:00,59.29,59.42,59.01,59.07,153633.0,40.2116,40.2998,40.0217,40.0624,153633.0
2015-08-28 09:45:00,59.12,59.12,58.29,58.38,126194.0,40.0963,40.0963,39.5334,39.5945,126194.0
2015-08-28 09:50:00,58.38,59.0,58.38,58.94,103187.0,39.5945,40.015,39.5945,39.9743,103187.0
2015-08-28 09:55:00,58.94,59.28,58.86,59.11,135948.0,39.9743,40.2049,39.92,40.0896,135948.0
2015-08-28 10:00:00,59.06,59.14,58.81,59.1,56988.0,40.0556,40.1099,39.8861,40.0828,56988.0
2015-08-28 10:05:00,59.12,59.15,58.93,58.96,116552.0,40.0963,40.1167,39.9675,39.9878,116552.0
2015-08-28 10:10:00,58.95,59.02,58.84,58.93,101851.0,39.981,40.0285,39.9064,39.9675,101851.0
2015-08-28 10:15:00,58.93,59.06,58.87,58.93,91888.0,39.9675,40.0556,39.9268,39.9675,91888.0
2015-08-28 10:20:00,58.93,59.15,58.65,59.15,119516.0,39.9675,40.1167,39.7776,40.1167,119516.0
2015-08-28 10:25:00,59.15,59.45,59.09,59.36,169008.0,40.1167,40.3202,40.076,40.2591,169008.0
2015-08-28 10:30:00,59.36,59.51,59.11,59.2,206401.0,40.2591,40.3608,40.0896,40.1506,206401.0
2015-08-28 10:35:00,59.2,59.35,59.15,59.3,162024.0,40.1506,40.2523,40.1167,40.2184,162024.0
2015-08-28 10:40:00,59.32,59.32,59.07,59.22,201777.0,40.232,40.232,40.0624,40.1642,201777.0
2015-08-28 10:45:00,59.24,59.26,58.95,59.09,123483.0,40.1777,40.1913,39.981,40.076,123483.0
2015-08-28 10:50:00,59.07,59.08,58.9,58.93,151499.0,40.0624,40.0692,39.9471,39.9675,151499.0
2015-08-28 10:55:00,58.92,58.95,58.67,58.73,75239.0,39.9607,39.981,39.7911,39.8318,75239.0
2015-08-28 11:00:00,58.75,58.95,58.71,58.72,91927.0,39.8454,39.981,39.8183,39.8251,91927.0
2015-08-28 11:05:00,58.72,58.84,58.63,58.64,77468.0,39.8251,39.9064,39.764,39.7708,77468.0
2015-08-28 11:10:00,58.64,58.82,58.63,58.81,85761.0,39.7708,39.8929,39.764,39.8861,85761.0
2015-08-28 11:15:00,58.8,58.89,58.74,58.83,78435.0,39.8793,39.9404,39.8386,39.8997,78435.0
2015-08-28 11:20:00,58.82,58.99,58.82,58.95,54757.0,39.8929,40.0082,39.8929,39.981,54757.0
2015-08-28 11:25:00,58.95,59.07,58.8,58.82,76717.0,39.981,40.0624,39.8793,39.8929,76717.0
2015-08-28 11:30:00,58.84,58.92,58.78,58.86,139890.0,39.9064,39.9607,39.8657,39.92,139890.0
2015-08-28 11:35:00,58.85,59.0,58.8,58.93,93412.0,39.9132,40.015,39.8793,39.9675,93412.0
2015-08-28 11:40:00,58.96,59.08,58.86,59.05,81391.0,39.9878,40.0692,39.92,40.0489,81391.0
2015-08-28 11:45:00,59.04,59.09,58.96,59.02,66055.0,40.0421,40.076,39.9878,40.0285,66055.0
2015-08-28 11:50:00,59.02,59.06,58.88,58.88,58080.0,40.0285,40.0556,39.9336,39.9336,58080.0
2015-08-28 11:55:00,58.87,58.89,58.7,58.75,79657.0,39.9268,39.9404,39.8115,39.8454,79657.0
2015-08-28 12:00:00,58.76,58.85,58.71,58.84,60762.0,39.8522,39.9132,39.8183,39.9064,60762.0
2015-08-28 12:05:00,58.84,59.08,58.8,58.96,55519.0,39.9064,40.0692,39.8793,39.9878,55519.0
2015-08-28 12:10:00,58.98,59.11,58.88,59.1,65295.0,40.0014,40.0896,39.9336,40.0828,65295.0
2015-08-28 12:15:00,59.09,59.32,59.01,59.29,90639.0,40.076,40.232,40.0217,40.2116,90639.0
2015-08-28 12:20:00,59.3,59.35,59.19,59.24,60746.0,40.2184,40.2523,40.1438,40.1777,60746.0
2015-08-28 12:25:00,59.23,59.4,59.14,59.37,50713.0,40.1709,40.2862,40.1099,40.2659,50713.0
2015-08-28 12:30:00,59.36,59.48,59.32,59.43,41174.0,40.2591,40.3405,40.232,40.3066,41174.0
2015-08-28 12:35:00,59.43,59.55,59.43,59.5,55119.0,40.3066,40.388,40.3066,40.3541,55119.0
2015-08-28 12:40:00,59.5,59.51,59.35,59.47,101567.0,40.3541,40.3608,40.2523,40.3337,101567.0
2015-08-28 12:45:00,59.45,59.47,59.28,59.38,69618.0,40.3202,40.3337,40.2049,40.2727,69618.0
2015-08-28 12:50:00,59.39,59.57,59.38,59.54,43935.0,40.2795,40.4015,40.2727,40.3812,43935.0
2015-08-28 12:55:00,59.54,59.54,59.35,59.45,40997.0,40.3812,40.3812,40.2523,40.3202,40997.0
2015-08-28 13:00:00,59.45,59.5,59.37,59.38,39741.0,40.3202,40.3541,40.2659,40.2727,39741.0
2015-08-28 13:05:00,59.38,59.56,59.38,59.46,45891.0,40.2727,40.3948,40.2727,40.3269,45891.0
2015-08-28 13:10:00,59.48,59.52,59.4,59.43,51498.0,40.3405,40.3676,40.2862,40.3066,51498.0
2015-08-28 13:15:00,59.44,59.51,59.36,59.37,43728.0,40.3134,40.3608,40.2591,40.2659,43728.0
2015-08-28 13:20:00,59.37,59.4,59.16,59.19,67721.0,40.2659,40.2862,40.1235,40.1438,67721.0
2015-08-28 13:25:00,59.2,59.26,59.03,59.04,41866.0,40.1506,40.1913,40.0353,40.0421,41866.0
2015-08-28 13:30:00,59.05,59.06,58.87,58.88,104555.0,40.0489,40.0556,39.9268,39.9336,104555.0
2015-08-28 13:35:00,58.89,58.9,58.66,58.66,68059.0,39.9404,39.9471,39.7844,39.7844,68059.0
2015-08-28 13:40:00,58.67,58.83,58.57,58.79,68113.0,39.7911,39.8997,39.7233,39.8725,68113.0
2015-08-28 13:45:00,58.79,58.8,58.72,58.75,45089.0,39.8725,39.8793,39.8251,39.8454,45089.0
2015-08-28 13:50:00,58.76,58.88,58.7,58.82,63090.0,39.8522,39.9336,39.8115,39.8929,63090.0
2015-08-28 13:55:00,58.81,58.89,58.65,58.66,41883.0,39.8861,39.9404,39.7776,39.7844,41883.0
2015-08-28 14:00:00,58.65,58.77,58.62,58.63,81632.0,39.7776,39.859,39.7572,39.764,81632.0
2015-08-28 14:05:00,58.64,58.74,58.59,58.74,51182.0,39.7708,39.8386,39.7369,39.8386,51182.0
2015-08-28 14:10:00,58.75,58.76,58.58,58.59,50679.0,39.8454,39.8522,39.7301,39.7369,50679.0
2015-08-28 14:15:00,58.59,58.62,58.42,58.43,84754.0,39.7369,39.7572,39.6216,39.6284,84754.0
2015-08-28 14:20:00,58.45,58.56,58.4,58.45,76058.0,39.6419,39.7165,39.608,39.6419,76058.0
2015-08-28 14:25:00,58.44,58.51,58.36,58.5,51044.0,39.6352,39.6826,39.5809,39.6758,51044.0
2015-08-28 14:30:00,58.49,58.62,58.42,58.46,45980.0,39.6691,39.7572,39.6216,39.6487,45980.0
2015-08-28 14:35:00,58.48,58.57,58.42,58.55,70011.0,39.6623,39.7233,39.6216,39.7098,70011.0
2015-08-28 14:40:00,58.54,58.64,58.52,58.55,54543.0,39.703,39.7708,39.6894,39.7098,54543.0
2015-08-28 14:45:00,58.56,58.9,58.55,58.83,80729.0,39.7165,39.9471,39.7098,39.8997,80729.0
2015-08-28 14:50:00,58.83,58.87,58.67,58.76,46296.0,39.8997,39.9268,39.7911,39.8522,46296.0
2015-08-28 14:55:00,58.76,58.98,58.73,58.93,54979.0,39.8522,40.0014,39.8318,39.9675,54979.0
2015-08-28 15:00:00,58.93,58.95,58.73,58.84,55285.0,39.9675,39.981,39.8318,39.9064,55285.0
2015-08-28 15:05:00,58.86,58.9,58.72,58.86,56136.0,39.92,39.9471,39.8251,39.92,56136.0
2015-08-28 15:10:00,58.85,58.89,58.76,58.8,56581.0,39.9132,39.9404,39.8522,39.8793,56581.0
2015-08-28 15:15:00,58.79,58.94,58.77,58.81,56949.0,39.8725,39.9743,39.859,39.8861,56949.0
2015-08-28 15:20:00,58.81,58.86,58.77,58.81,53697.0,39.8861,39.92,39.859,39.8861,53697.0
2015-08-28 15:25:00,58.81,58.9,58.78,58.86,78798.0,39.8861,39.9471,39.8657,39.92,78798.0
2015-08-28 15:30:00,58.87,58.87,58.75,58.78,86818.0,39.9268,39.9268,39.8454,39.8657,86818.0
2015-08-28 15:35:00,58.78,58.85,58.65,58.74,96940.0,39.8657,39.9132,39.7776,39.8386,96940.0
2015-08-28 15:40:00,58.74,58.82,58.53,58.78,114867.0,39.8386,39.8929,39.6962,39.8657,114867.0
2015-08-28 15:45:00,58.77,58.88,58.73,58.81,131122.0,39.859,39.9336,39.8318,39.8861,131122.0
2015-08-28 15:50:00,58.81,59.07,58.81,58.87,137393.0,39.8861,40.0624,39.8861,39.9268,137393.0
2015-08-28 15:55:00,58.87,59.06,58.84,59.01,256991.0,39.9268,40.0556,39.9064,40.0217,256991.0
2015-08-31 09:30:00,58.69,58.86,58.21,58.83,230076.0,39.8047,39.92,39.4792,39.8997,230076.0
2015-08-31 09:35:00,58.84,59.12,58.52,58.6,129798.0,39.9064,40.0963,39.6894,39.7437,129798.0
2015-08-31 09:40:00,58.6,58.63,58.21,58.55,138898.0,39.7437,39.764,39.4792,39.7098,138898.0
2015-08-31 09:45:00,58.59,58.8,58.48,58.72,91089.0,39.7369,39.8793,39.6623,39.8251,91089.0
2015-08-31 09:50:00,58.7,58.82,58.46,58.79,95857.0,39.8115,39.8929,39.6487,39.8725,95857.0
2015-08-31 09:55:00,58.79,58.87,58.56,58.6,64902.0,39.8725,39.9268,39.7165,39.7437,64902.0
2015-08-31 10:00:00,58.6,58.7,58.45,58.67,147133.0,39.7437,39.8115,39.6419,39.7911,147133.0
2015-08-31 10:05:00,58.67,58.81,58.54,58.73,117990.0,39.7911,39.8861,39.703,39.8318,117990.0
2015-08-31 10:10:00,58.7,58.76,58.54,58.69,76344.0,39.8115,39.8522,39.703,39.8047,76344.0
2015-08-31 10:15:00,58.67,59.04,58.59,59.02,89758.0,39.7911,40.0421,39.7369,40.0285,89758.0
2015-08-31 10:20:00,59.0,59.29,58.91,59.27,61769.0,40.015,40.2116,39.9539,40.1981,61769.0
2015-08-31 10:25:00,59.3,59.54,59.2,59.49,74406.0,40.2184,40.3812,40.1506,40.3473,74406.0
2015-08-31 10:30:00,59.51,59.67,59.38,59.64,104773.0,40.3608,40.4694,40.2727,40.449,104773.0
2015-08-31 10:35:00,59.62,59.67,59.36,59.41,98143.0,40.4355,40.4694,40.2591,40.293,98143.0
2015-08-31 10:40:00,59.41,59.49,59.34,59.4,91948.0,40.293,40.3473,40.2456,40.2862,91948.0
2015-08-31 10:45:00,59.4,59.67,59.39,59.64,109390.0,40.2862,40.4694,40.2795,40.449,109390.0
2015-08-31 10:50:00,59.67,60.05,59.67,60.02,174233.0,40.4694,40.7271,40.4694,40.7067,174233.0
2015-08-31 10:55:00,60.01,60.11,59.9,59.93,165296.0,40.7,40.7678,40.6254,40.6457,165296.0
2015-08-31 11:00:00,59.92,59.98,59.75,59.88,124363.0,40.6389,40.6796,40.5236,40.6118,124363.0
2015-08-31 11:05:00,59.88,59.95,59.79,59.88,92284.0,40.6118,40.6593,40.5507,40.6118,92284.0
2015-08-31 11:10:00,59.9,59.98,59.79,59.95,47470.0,40.6254,40.6796,40.5507,40.6593,47470.0
2015-08-31 11:15:00,59.98,60.15,59.98,60.06,89110.0,40.6796,40.7949,40.6796,40.7339,89110.0
2015-08-31 11:20:00,60.07,60.25,60.07,60.21,70796.0,40.7407,40.8627,40.7407,40.8356,70796.0
2015-08-31 11:25:00,60.23,60.29,60.14,60.16,107934.0,40.8492,40.8899,40.7881,40.8017,107934.0
2015-08-31 11:30:00,60.19,60.22,60.07,60.18,126681.0,40.822,40.8424,40.7407,40.8153,126681.0
2015-08-31 11:35:00,60.16,60.49,60.12,60.34,91074.0,40.8017,41.0255,40.7746,40.9238,91074.0
2015-08-31 11:40:00,60.35,60.59,60.3,60.54,139483.0,40.9306,41.0933,40.8966,41.0594,139483.0
2015-08-31 11:45:00,60.53,60.64,60.45,60.49,84813.0,41.0526,41.1272,40.9984,41.0255,84813.0
2015-08-31 11:50:00,60.49,60.51,60.26,60.48,80888.0,41.0255,41.0391,40.8695,41.0187,80888.0
2015-08-31 11:55:00,60.47,60.69,60.46,60.65,89581.0,41.0119,41.1611,41.0052,41.134,89581.0
2015-08-31 12:00:00,60.67,60.88,60.65,60.72,87004.0,41.1476,41.29,41.134,41.1815,87004.0
2015-08-31 12:05:00,60.7,60.75,60.59,60.6,115443.0,41.1679,41.2018,41.0933,41.1001,115443.0
2015-08-31 12:10:00,60.6,60.66,60.38,60.45,94965.0,41.1001,41.1408,40.9509,40.9984,94965.0
2015-08-31 12:15:00,60.43,60.59,60.21,60.55,86451.0,40.9848,41.0933,40.8356,41.0662,86451.0
2015-08-31 12:20:00,60.55,60.59,60.47,60.47,42020.0,41.0662,41.0933,41.0119,41.0119,42020.0
2015-08-31 12:25:00,60.48,60.54,60.41,60.45,43767.0,41.0187,41.0594,40.9712,40.9984,43767.0
2015-08-31 12:30:00,60.45,60.57,60.45,60.52,27110.0,40.9984,41.0798,40.9984,41.0458,27110.0
2015-08-31 12:35:00,60.52,60.6,60.49,60.54,39735.0,41.0458,41.1001,41.0255,41.0594,39735.0
2015-08-31 12:40:00,60.54,60.55,60.32,60.4,39252.0,41.0594,41.0662,40.9102,40.9645,39252.0
2015-08-31 12:45:00,60.39,60.47,60.33,60.37,38226.0,40.9577,41.0119,40.917,40.9441,38226.0
2015-08-31 12:50:00,60.39,60.41,60.27,60.35,35715.0,40.9577,40.9712,40.8763,40.9306,35715.0
2015-08-31 12:55:00,60.35,60.4,60.16,60.17,52938.0,40.9306,40.9645,40.8017,40.8085,52938.0
2015-08-31 13:00:00,60.17,60.34,60.17,60.28,40268.0,40.8085,40.9238,40.8085,40.8831,40268.0
2015-08-31 13:05:00,60.27,60.4,60.24,60.39,40500.0,40.8763,40.9645,40.8559,40.9577,40500.0
2015-08-31 13:10:00,60.39,60.53,60.35,60.47,66084.0,40.9577,41.0526,40.9306,41.0119,66084.0
2015-08-31 13:15:00,60.48,60.58,60.48,60.56,53339.0,41.0187,41.0865,41.0187,41.073,53339.0
2015-08-31 13:20:00,60.56,60.59,60.32,60.36,80012.0,41.073,41.0933,40.9102,40.9373,80012.0
2015-08-31 13:25:00,60.35,60.38,60.28,60.28,61632.0,40.9306,40.9509,40.8831,40.8831,61632.0
2015-08-31 13:30:00,60.3,60.31,60.1,60.1,41993.0,40.8966,40.9034,40.761,40.761,41993.0
2015-08-31 13:35:00,60.1,60.17,60.02,60.17,47549.0,40.761,40.8085,40.7067,40.8085,47549.0
2015-08-31 13:40:00,60.17,60.28,60.17,60.2,42705.0,40.8085,40.8831,40.8085,40.8288,42705.0
2015-08-31 13:45:00,60.21,60.22,60.13,60.14,53316.0,40.8356,40.8424,40.7813,40.7881,53316.0
2015-08-31 13:50:00,60.14,60.15,60.04,60.14,69026.0,40.7881,40.7949,40.7203,40.7881,69026.0
2015-08-31 13:55:00,60.16,60.19,60.1,60.15,35265.0,40.8017,40.822,40.761,40.7949,35265.0
2015-08-31 14:00:00,60.16,60.2,60.02,60.04,62877.0,40.8017,40.8288,40.7067,40.7203,62877.0
2015-08-31 14:05:00,60.02,60.04,59.94,59.96,53812.0,40.7067,40.7203,40.6525,40.666,53812.0
2015-08-31 14:10:00,59.96,59.96,59.84,59.85,58423.0,40.666,40.666,40.5847,40.5914,58423.0
2015-08-31 14:15:00,59.85,59.92,59.82,59.82,70496.0,40.5914,40.6389,40.5711,40.5711,70496.0
2015-08-31 14:20:00,59.82,60.12,59.82,60.12,71535.0,40.5711,40.7746,40.5711,40.7746,71535.0
2015-08-31 14:25:00,60.11,60.17,60.05,60.15,64927.0,40.7678,40.8085,40.7271,40.7949,64927.0
2015-08-31 14:30:00,60.16,60.18,60.04,60.11,62481.0,40.8017,40.8153,40.7203,40.7678,62481.0
2015-08-31 14:35:00,60.12,60.13,59.86,59.9,59357.0,40.7746,40.7813,40.5982,40.6254,59357.0
2015-08-31 14:40:00,59.93,60.02,59.91,59.92,52015.0,40.6457,40.7067,40.6321,40.6389,52015.0
2015-08-31 14:45:00,59.93,59.93,59.82,59.86,57275.0,40.6457,40.6457,40.5711,40.5982,57275.0
2015-08-31 14:50:00,59.84,59.84,59.7,59.72,62252.0,40.5847,40.5847,40.4897,40.5033,62252.0
2015-08-31 14:55:00,59.71,59.74,59.63,59.69,72832.0,40.4965,40.5168,40.4422,40.4829,72832.0
2015-08-31 15:00:00,59.7,59.77,59.65,59.7,64367.0,40.4897,40.5372,40.4558,40.4897,64367.0
2015-08-31 15:05:00,59.72,59.91,59.68,59.9,69342.0,40.5033,40.6321,40.4761,40.6254,69342.0
2015-08-31 15:10:00,59.91,59.91,59.74,59.75,70187.0,40.6321,40.6321,40.5168,40.5236,70187.0
2015-08-31 15:15:00,59.75,59.78,59.58,59.61,96936.0,40.5236,40.544,40.4083,40.4287,96936.0
2015-08-31 15:20:00,59.6,59.66,59.54,59.66,79742.0,40.4219,40.4626,40.3812,40.4626,79742.0
2015-08-31 15:25:00,59.66,59.67,59.56,59.63,77991.0,40.4626,40.4694,40.3948,40.4422,77991.0
2015-08-31 15:30:00,59.63,59.85,59.61,59.78,146611.0,40.4422,40.5914,40.4287,40.544,146611.0
2015-08-31 15:35:00,59.77,59.78,59.49,59.5,138181.0,40.5372,40.544,40.3473,40.3541,138181.0
2015-08-31 15:40:00,59.51,59.69,59.49,59.67,166423.0,40.3608,40.4829,40.3473,40.4694,166423.0
2015-08-31 15:45:00,59.66,59.78,59.59,59.64,193828.0,40.4626,40.544,40.4151,40.449,193828.0
2015-08-31 15:50:00,59.64,59.68,59.52,59.52,276697.0,40.449,40.4761,40.3676,40.3676,276697.0
2015-08-31 15:55:00,59.52,59.54,59.27,59.31,520549.0,40.3676,40.3812,40.1981,40.2252,520549.0
2015-09-01 09:30:00,58.03,58.3,57.55,57.55,152641.0,39.3571,39.5402,39.0315,39.0315,152641.0
2015-09-01 09:35:00,57.55,57.9,57.51,57.67,103608.0,39.0315,39.2689,39.0044,39.1129,103608.0
2015-09-01 09:40:00,57.67,57.67,57.36,57.44,127205.0,39.1129,39.1129,38.9027,38.9569,127205.0
2015-09-01 09:45:00,57.4,57.71,57.4,57.55,155380.0,38.9298,39.1401,38.9298,39.0315,155380.0
2015-09-01 09:50:00,57.55,57.65,57.55,57.57,181267.0,39.0315,39.0994,39.0315,39.0451,181267.0
2015-09-01 09:55:00,57.59,57.62,57.32,57.36,103451.0,39.0587,39.079,38.8755,38.9027,103451.0
2015-09-01 10:00:00,57.35,57.39,57.15,57.2,101928.0,38.8959,38.923,38.7602,38.7942,101928.0
2015-09-01 10:05:00,57.23,57.23,56.88,56.92,135435.0,38.8145,38.8145,38.5771,38.6043,135435.0
2015-09-01 10:10:00,56.89,57.26,56.88,57.12,157367.0,38.5839,38.8349,38.5771,38.7399,157367.0
2015-09-01 10:15:00,57.12,57.27,56.95,56.95,105066.0,38.7399,38.8416,38.6246,38.6246,105066.0
2015-09-01 10:20:00,56.95,57.01,56.72,56.75,132114.0,38.6246,38.6653,38.4686,38.489,132114.0
2015-09-01 10:25:00,56.8,56.91,56.65,56.91,105101.0,38.5229,38.5975,38.4211,38.5975,105101.0
2015-09-01 10:30:00,56.9,56.99,56.72,56.92,90857.0,38.5907,38.6517,38.4686,38.6043,90857.0
2015-09-01 10:35:00,56.94,57.08,56.84,56.92,98851.0,38.6178,38.7128,38.55,38.6043,98851.0
2015-09-01 10:40:00,56.94,57.07,56.86,56.98,118514.0,38.6178,38.706,38.5636,38.645,118514.0
2015-09-01 10:45:00,57.0,57.13,56.97,57.01,175694.0,38.6585,38.7467,38.6382,38.6653,175694.0
2015-09-01 10:50:00,57.0,57.03,56.83,56.83,69115.0,38.6585,38.6789,38.5432,38.5432,69115.0
2015-09-01 10:55:00,56.84,56.99,56.82,56.99,52803.0,38.55,38.6517,38.5364,38.6517,52803.0
2015-09-01 11:00:00,56.99,57.13,56.98,57.12,108073.0,38.6517,38.7467,38.645,38.7399,108073.0
2015-09-01 11:05:00,57.13,57.22,57.07,57.22,53109.0,38.7467,38.8077,38.706,38.8077,53109.0
2015-09-01 11:10:00,57.22,57.37,57.14,57.35,66728.0,38.8077,38.9095,38.7535,38.8959,66728.0
2015-09-01 11:15:00,57.35,57.55,57.31,57.4,94766.0,38.8959,39.0315,38.8688,38.9298,94766.0
2015-09-01 11:20:00,57.41,57.52,57.36,57.36,118368.0,38.9366,39.0112,38.9027,38.9027,118368.0
2015-09-01 11:25:00,57.35,57.51,57.32,57.47,100796.0,38.8959,39.0044,38.8755,38.9773,100796.0
2015-09-01 11:30:00,57.48,57.56,57.38,57.53,116510.0,38.9841,39.0383,38.9162,39.018,116510.0
2015-09-01 11:35:00,57.53,57.81,57.51,57.69,119377.0,39.018,39.2079,39.0044,39.1265,119377.0
2015-09-01 11:40:00,57.69,57.69,57.54,57.68,56784.0,39.1265,39.1265,39.0248,39.1197,56784.0
2015-09-01 11:45:00,57.68,57.74,57.5,57.65,69239.0,39.1197,39.1604,38.9976,39.0994,69239.0
2015-09-01 11:50:00,57.65,57.77,57.58,57.74,56085.0,39.0994,39.1807,39.0519,39.1604,56085.0
2015-09-01 11:55:00,57.75,57.82,57.49,57.55,65427.0,39.1672,39.2147,38.9908,39.0315,65427.0
2015-09-01 12:00:00,57.53,57.59,57.37,57.46,61468.0,39.018,39.0587,38.9095,38.9705,61468.0
2015-09-01 12:05:00,57.47,57.51,57.35,57.46,45330.0,38.9773,39.0044,38.8959,38.9705,45330.0
2015-09-01 12:10:00,57.46,57.47,57.33,57.34,65237.0,38.9705,38.9773,38.8823,38.8891,65237.0
2015-09-01 12:15:00,57.35,57.49,57.33,57.49,84340.0,38.8959,38.9908,38.8823,38.9908,84340.0
2015-09-01 12:20:00,57.48,57.57,57.33,57.33,63190.0,38.9841,39.0451,38.8823,38.8823,63190.0
2015-09-01 12:25:00,57.35,57.35,57.16,57.23,68268.0,38.8959,38.8959,38.767,38.8145,68268.0
2015-09-01 12:30:00,57.21,57.37,57.11,57.36,47507.0,38.8009,38.9095,38.7331,38.9027,47507.0
2015-09-01 12:35:00,57.37,57.41,57.2,57.22,245888.0,38.9095,38.9366,38.7942,38.8077,245888.0
2015-09-01 12:40:00,57.25,57.28,57.0,57.14,85084.0,38.8281,38.8484,38.6585,38.7535,85084.0
2015-09-01 12:45:00,57.13,57.21,57.06,57.19,66230.0,38.7467,38.8009,38.6992,38.7874,66230.0
2015-09-01 12:50:00,57.19,57.29,57.11,57.29,99714.0,38.7874,38.8552,38.7331,38.8552,99714.0
2015-09-01 12:55:00,57.29,57.35,57.19,57.28,113145.0,38.8552,38.8959,38.7874,38.8484,113145.0
2015-09-01 13:00:00,57.29,57.65,57.29,57.64,80523.0,38.8552,39.0994,38.8552,39.0926,80523.0
2015-09-01 13:05:00,57.65,57.67,57.24,57.25,80890.0,39.0994,39.1129,38.8213,38.8281,80890.0
2015-09-01 13:10:00,57.26,57.39,57.21,57.23,50023.0,38.8349,38.923,38.8009,38.8145,50023.0
2015-09-01 13:15:00,57.25,57.48,57.24,57.3,43322.0,38.8281,38.9841,38.8213,38.862,43322.0
2015-09-01 13:20:00,57.31,57.38,57.28,57.37,40648.0,38.8688,38.9162,38.8484,38.9095,40648.0
2015-09-01 13:25:00,57.35,57.54,57.3,57.47,58531.0,38.8959,39.0248,38.862,38.9773,58531.0
2015-09-01 13:30:00,57.45,57.56,57.41,57.49,69370.0,38.9637,39.0383,38.9366,38.9908,69370.0
2015-09-01 13:35:00,57.48,57.53,57.39,57.45,50401.0,38.9841,39.018,38.923,38.9637,50401.0
2015-09-01 13:40:00,57.47,57.63,57.37,57.62,42365.0,38.9773,39.0858,38.9095,39.079,42365.0
2015-09-01 13:45:00,57.62,57.7,57.6,57.63,54926.0,39.079,39.1333,39.0654,39.0858,54926.0
2015-09-01 13:50:00,57.64,57.78,57.58,57.74,91911.0,39.0926,39.1875,39.0519,39.1604,91911.0
2015-09-01 13:55:00,57.74,57.84,57.69,57.84,78994.0,39.1604,39.2282,39.1265,39.2282,78994.0
2015-09-01 14:00:00,57.85,57.85,57.66,57.69,102519.0,39.235,39.235,39.1061,39.1265,102519.0
2015-09-01 14:05:00,57.7,57.92,57.7,57.76,80680.0,39.1333,39.2825,39.1333,39.174,80680.0
2015-09-01 14:10:00,57.74,57.89,57.71,57.87,93420.0,39.1604,39.2621,39.1401,39.2486,93420.0
2015-09-01 14:15:00,57.87,57.87,57.56,57.59,159430.0,39.2486,39.2486,39.0383,39.0587,159430.0
2015-09-01 14:20:00,57.59,57.72,57.57,57.7,81608.0,39.0587,39.1468,39.0451,39.1333,81608.0
2015-09-01 14:25:00,57.7,57.74,57.65,57.66,84139.0,39.1333,39.1604,39.0994,39.1061,84139.0
2015-09-01 14:30:00,57.65,57.98,57.63,57.95,137613.0,39.0994,39.3232,39.0858,39.3028,137613.0
2015-09-01 14:35:00,57.94,58.09,57.85,58.09,76720.0,39.296,39.3978,39.235,39.3978,76720.0
2015-09-01 14:40:00,58.09,58.11,57.99,58.01,101088.0,39.3978,39.4113,39.33,39.3435,101088.0
2015-09-01 14:45:00,58.0,58.15,57.99,58.06,102462.0,39.3367,39.4385,39.33,39.3774,102462.0
2015-09-01 14:50:00,58.06,58.2,57.94,57.95,120722.0,39.3774,39.4724,39.296,39.3028,120722.0
2015-09-01 14:55:00,57.97,58.01,57.87,57.88,87017.0,39.3164,39.3435,39.2486,39.2553,87017.0
2015-09-01 15:00:00,57.89,58.0,57.67,57.73,89382.0,39.2621,39.3367,39.1129,39.1536,89382.0
2015-09-01 15:05:00,57.73,57.88,57.65,57.84,90134.0,39.1536,39.2553,39.0994,39.2282,90134.0
2015-09-01 15:10:00,57.84,57.91,57.79,57.86,173019.0,39.2282,39.2757,39.1943,39.2418,173019.0
2015-09-01 15:15:00,57.87,57.9,57.77,57.8,113981.0,39.2486,39.2689,39.1807,39.2011,113981.0
2015-09-01 15:20:00,57.8,57.84,57.73,57.75,92917.0,39.2011,39.2282,39.1536,39.1672,92917.0
2015-09-01 15:25:00,57.75,57.77,57.45,57.49,85832.0,39.1672,39.1807,38.9637,38.9908,85832.0
2015-09-01 15:30:00,57.48,57.52,57.37,57.46,96979.0,38.9841,39.0112,38.9095,38.9705,96979.0
2015-09-01 15:35:00,57.46,57.52,57.4,57.44,174769.0,38.9705,39.0112,38.9298,38.9569,174769.0
2015-09-01 15:40:00,57.44,57.45,57.15,57.27,205475.0,38.9569,38.9637,38.7602,38.8416,205475.0
2015-09-01 15:45:00,57.27,57.54,57.22,57.38,212016.0,38.8416,39.0248,38.8077,38.9162,212016.0
2015-09-01 15:50:00,57.38,57.56,57.29,57.42,204470.0,38.9162,39.0383,38.8552,38.9434,204470.0
2015-09-01 15:55:00,57.41,57.66,57.34,57.41,491649.0,38.9366,39.1061,38.8891,38.9366,491649.0
2015-09-02 09:30:00,58.27,58.42,58.1,58.17,136424.0,39.5199,39.6216,39.4046,39.452,136424.0
2015-09-02 09:35:00,58.19,58.19,57.85,57.9,79726.0,39.4656,39.4656,39.235,39.2689,79726.0
2015-09-02 09:40:00,57.92,58.14,57.65,57.82,82677.0,39.2825,39.4317,39.0994,39.2147,82677.0
2015-09-02 09:45:00,57.82,58.04,57.78,58.02,94435.0,39.2147,39.3639,39.1875,39.3503,94435.0
2015-09-02 09:50:00,58.03,58.21,57.99,58.13,160501.0,39.3571,39.4792,39.33,39.4249,160501.0
2015-09-02 09:55:00,58.14,58.16,57.87,57.95,190975.0,39.4317,39.4453,39.2486,39.3028,190975.0
2015-09-02 10:00:00,57.99,58.06,57.76,57.76,114321.0,39.33,39.3774,39.174,39.174,114321.0
2015-09-02 10:05:00,57.76,57.95,57.65,57.65,87086.0,39.174,39.3028,39.0994,39.0994,87086.0
2015-09-02 10:10:00,57.65,57.92,57.49,57.89,111903.0,39.0994,39.2825,38.9908,39.2621,111903.0
2015-09-02 10:15:00,57.88,57.98,57.67,57.67,139412.0,39.2553,39.3232,39.1129,39.1129,139412.0
2015-09-02 10:20:00,57.69,57.89,57.65,57.87,67543.0,39.1265,39.2621,39.0994,39.2486,67543.0
2015-09-02 10:25:00,57.88,57.9,57.66,57.69,77918.0,39.2553,39.2689,39.1061,39.1265,77918.0
2015-09-02 10:30:00,57.69,57.69,57.33,57.35,73991.0,39.1265,39.1265,38.8823,38.8959,73991.0
2015-09-02 10:35:00,57.34,57.55,57.33,57.38,101409.0,38.8891,39.0315,38.8823,38.9162,101409.0
2015-09-02 10:40:00,57.39,57.48,57.26,57.26,112119.0,38.923,38.9841,38.8349,38.8349,112119.0
2015-09-02 10:45:00,57.26,57.33,57.05,57.21,71813.0,38.8349,38.8823,38.6924,38.8009,71813.0
2015-09-02 10:50:00,57.19,57.52,57.18,57.45,91808.0,38.7874,39.0112,38.7806,38.9637,91808.0
2015-09-02 10:55:00,57.46,57.55,57.43,57.52,65737.0,38.9705,39.0315,38.9502,39.0112,65737.0
2015-09-02 11:00:00,57.52,57.78,57.51,57.77,113715.0,39.0112,39.1875,39.0044,39.1807,113715.0
2015-09-02 11:05:00,57.76,57.85,57.69,57.85,57353.0,39.174,39.235,39.1265,39.235,57353.0
2015-09-02 11:10:00,57.85,57.91,57.72,57.76,78218.0,39.235,39.2757,39.1468,39.174,78218.0
2015-09-02 11:15:00,57.74,57.88,57.61,57.77,59506.0,39.1604,39.2553,39.0722,39.1807,59506.0
2015-09-02 11:20:00,57.77,57.9,57.74,57.86,62169.0,39.1807,39.2689,39.1604,39.2418,62169.0
2015-09-02 11:25:00,57.86,57.93,57.66,57.69,45408.0,39.2418,39.2893,39.1061,39.1265,45408.0
2015-09-02 11:30:00,57.69,57.76,57.4,57.41,36922.0,39.1265,39.174,38.9298,38.9366,36922.0
2015-09-02 11:35:00,57.39,57.44,57.35,57.39,44897.0,38.923,38.9569,38.8959,38.923,44897.0
2015-09-02 11:40:00,57.4,57.57,57.38,57.55,42942.0,38.9298,39.0451,38.9162,39.0315,42942.0
2015-09-02 11:45:00,57.56,57.63,57.46,57.47,41464.0,39.0383,39.0858,38.9705,38.9773,41464.0
2015-09-02 11:50:00,57.49,57.53,57.35,57.41,42622.0,38.9908,39.018,38.8959,38.9366,42622.0
2015-09-02 11:55:00,57.4,57.55,57.34,57.55,46185.0,38.9298,39.0315,38.8891,39.0315,46185.0
2015-09-02 12:00:00,57.53,57.68,57.51,57.59,42980.0,39.018,39.1197,39.0044,39.0587,42980.0
2015-09-02 12:05:00,57.6,57.67,57.49,57.61,34018.0,39.0654,39.1129,38.9908,39.0722,34018.0
2015-09-02 12:10:00,57.63,57.85,57.58,57.85,52429.0,39.0858,39.235,39.0519,39.235,52429.0
2015-09-02 12:15:00,57.85,57.87,57.72,57.84,65921.0,39.235,39.2486,39.1468,39.2282,65921.0
2015-09-02 12:20:00,57.81,57.86,57.72,57.86,69394.0,39.2079,39.2418,39.1468,39.2418,69394.0
2015-09-02 12:25:00,57.85,57.93,57.81,57.86,46074.0,39.235,39.2893,39.2079,39.2418,46074.0
2015-09-02 12:30:00,57.86,57.9,57.77,57.81,48949.0,39.2418,39.2689,39.1807,39.2079,48949.0
2015-09-02 12:35:00,57.84,58.05,57.76,58.05,84873.0,39.2282,39.3706,39.174,39.3706,84873.0
2015-09-02 12:40:00,58.05,58.32,58.01,58.32,177031.0,39.3706,39.5538,39.3435,39.5538,177031.0
2015-09-02 12:45:00,58.29,58.31,58.11,58.21,86392.0,39.5334,39.547,39.4113,39.4792,86392.0
2015-09-02 12:50:00,58.21,58.21,58.04,58.09,39781.0,39.4792,39.4792,39.3639,39.3978,39781.0
2015-09-02 12:55:00,58.11,58.29,58.09,58.27,56739.0,39.4113,39.5334,39.3978,39.5199,56739.0
2015-09-02 13:00:00,58.27,58.33,58.14,58.23,63053.0,39.5199,39.5605,39.4317,39.4927,63053.0
2015-09-02 13:05:00,58.23,58.28,58.09,58.17,81936.0,39.4927,39.5266,39.3978,39.452,81936.0
2015-09-02 13:10:00,58.16,58.25,58.11,58.14,53253.0,39.4453,39.5063,39.4113,39.4317,53253.0
2015-09-02 13:15:00,58.12,58.12,57.96,57.96,49554.0,39.4181,39.4181,39.3096,39.3096,49554.0
2015-09-02 13:20:00,57.98,58.19,57.98,58.16,63003.0,39.3232,39.4656,39.3232,39.4453,63003.0
2015-09-02 13:25:00,58.13,58.36,58.13,58.35,40870.0,39.4249,39.5809,39.4249,39.5741,40870.0
2015-09-02 13:30:00,58.36,58.36,58.12,58.17,50095.0,39.5809,39.5809,39.4181,39.452,50095.0
2015-09-02 13:35:00,58.17,58.22,57.95,58.01,50430.0,39.452,39.4859,39.3028,39.3435,50430.0
2015-09-02 13:40:00,58.01,58.13,58.01,58.11,26864.0,39.3435,39.4249,39.3435,39.4113,26864.0
2015-09-02 13:45:00,58.11,58.17,58.11,58.15,35237.0,39.4113,39.452,39.4113,39.4385,35237.0
2015-09-02 13:50:00,58.15,58.2,58.03,58.19,45680.0,39.4385,39.4724,39.3571,39.4656,45680.0
2015-09-02 13:55:00,58.19,58.2,58.13,58.13,41875.0,39.4656,39.4724,39.4249,39.4249,41875.0
2015-09-02 14:00:00,58.12,58.23,57.99,58.07,61159.0,39.4181,39.4927,39.33,39.3842,61159.0
2015-09-02 14:05:00,58.06,58.28,58.06,58.21,40077.0,39.3774,39.5266,39.3774,39.4792,40077.0
2015-09-02 14:10:00,58.21,58.41,58.21,58.36,116722.0,39.4792,39.6148,39.4792,39.5809,116722.0
2015-09-02 14:15:00,58.36,58.5,58.33,58.41,69586.0,39.5809,39.6758,39.5605,39.6148,69586.0
2015-09-02 14:20:00,58.38,58.43,58.31,58.42,40990.0,39.5945,39.6284,39.547,39.6216,40990.0
2015-09-02 14:25:00,58.42,58.49,58.33,58.38,65905.0,39.6216,39.6691,39.5605,39.5945,65905.0
2015-09-02 14:30:00,58.37,58.37,58.21,58.36,43675.0,39.5877,39.5877,39.4792,39.5809,43675.0
2015-09-02 14:35:00,58.36,58.42,58.17,58.2,71401.0,39.5809,39.6216,39.452,39.4724,71401.0
2015-09-02 14:40:00,58.2,58.26,58.05,58.09,56981.0,39.4724,39.5131,39.3706,39.3978,56981.0
2015-09-02 14:45:00,58.08,58.1,57.99,58.08,34437.0,39.391,39.4046,39.33,39.391,34437.0
2015-09-02 14:50:00,58.06,58.31,58.05,58.3,51470.0,39.3774,39.547,39.3706,39.5402,51470.0
2015-09-02 14:55:00,58.3,58.4,58.19,58.38,51545.0,39.5402,39.608,39.4656,39.5945,51545.0
2015-09-02 15:00:00,58.39,58.55,58.37,58.52,54566.0,39.6012,39.7098,39.5877,39.6894,54566.0
2015-09-02 15:05:00,58.53,58.53,58.41,58.46,116088.0,39.6962,39.6962,39.6148,39.6487,116088.0
2015-09-02 15:10:00,58.47,58.54,58.41,58.47,96888.0,39.6555,39.703,39.6148,39.6555,96888.0
2015-09-02 15:15:00,58.45,58.5,58.28,58.46,116649.0,39.6419,39.6758,39.5266,39.6487,116649.0
2015-09-02 15:20:00,58.47,58.53,58.39,58.41,66184.0,39.6555,39.6962,39.6012,39.6148,66184.0
2015-09-02 15:25:00,58.42,58.61,58.4,58.58,78413.0,39.6216,39.7504,39.608,39.7301,78413.0
2015-09-02 15:30:00,58.57,58.59,58.4,58.53,130372.0,39.7233,39.7369,39.608,39.6962,130372.0
2015-09-02 15:35:00,58.53,58.77,58.53,58.71,91962.0,39.6962,39.859,39.6962,39.8183,91962.0
2015-09-02 15:40:00,58.69,58.73,58.63,58.7,98537.0,39.8047,39.8318,39.764,39.8115,98537.0
2015-09-02 15:45:00,58.7,58.81,58.7,58.79,144925.0,39.8115,39.8861,39.8115,39.8725,144925.0
2015-09-02 15:50:00,58.79,58.9,58.72,58.73,285923.0,39.8725,39.9471,39.8251,39.8318,285923.0
2015-09-02 15:55:00,58.73,59.04,58.72,59.04,373639.0,39.8318,40.0421,39.8251,40.0421,373639.0
2015-09-03 09:30:00,59.06,59.74,59.06,59.73,107715.0,40.0556,40.5168,40.0556,40.5101,107715.0
2015-09-03 09:35:00,59.75,60.0,59.68,59.94,116310.0,40.5236,40.6932,40.4761,40.6525,116310.0
2015-09-03 09:40:00,59.92,60.25,59.82,59.88,105086.0,40.6389,40.8627,40.5711,40.6118,105086.0
2015-09-03 09:45:00,59.92,60.02,59.81,59.93,137085.0,40.6389,40.7067,40.5643,40.6457,137085.0
2015-09-03 09:50:00,59.92,60.09,59.88,60.0,104308.0,40.6389,40.7542,40.6118,40.6932,104308.0
2015-09-03 09:55:00,60.0,60.04,59.86,59.95,101226.0,40.6932,40.7203,40.5982,40.6593,101226.0
2015-09-03 10:00:00,59.95,60.0,59.9,59.98,80979.0,40.6593,40.6932,40.6254,40.6796,80979.0
2015-09-03 10:05:00,59.99,60.21,59.95,60.17,122695.0,40.6864,40.8356,40.6593,40.8085,122695.0
2015-09-03 10:10:00,60.16,60.21,60.02,60.06,57682.0,40.8017,40.8356,40.7067,40.7339,57682.0
2015-09-03 10:15:00,60.06,60.17,60.05,60.12,69130.0,40.7339,40.8085,40.7271,40.7746,69130.0
2015-09-03 10:20:00,60.14,60.22,60.11,60.14,88551.0,40.7881,40.8424,40.7678,40.7881,88551.0
2015-09-03 10:25:00,60.14,60.21,60.09,60.2,63527.0,40.7881,40.8356,40.7542,40.8288,63527.0
2015-09-03 10:30:00,60.21,60.22,59.72,59.76,166691.0,40.8356,40.8424,40.5033,40.5304,166691.0
2015-09-03 10:35:00,59.76,60.06,59.69,59.97,159097.0,40.5304,40.7339,40.4829,40.6728,159097.0
2015-09-03 10:40:00,60.01,60.15,59.96,60.15,57121.0,40.7,40.7949,40.666,40.7949,57121.0
2015-09-03 10:45:00,60.13,60.21,59.99,60.21,86783.0,40.7813,40.8356,40.6864,40.8356,86783.0
2015-09-03 10:50:00,60.2,60.3,60.14,60.27,110059.0,40.8288,40.8966,40.7881,40.8763,110059.0
2015-09-03 10:55:00,60.27,60.44,60.27,60.41,67194.0,40.8763,40.9916,40.8763,40.9712,67194.0
2015-09-03 11:00:00,60.43,60.48,60.28,60.45,52640.0,40.9848,41.0187,40.8831,40.9984,52640.0
2015-09-03 11:05:00,60.44,60.5,60.33,60.38,111102.0,40.9916,41.0323,40.917,40.9509,111102.0
2015-09-03 11:10:00,60.39,60.39,60.16,60.22,97573.0,40.9577,40.9577,40.8017,40.8424,97573.0
2015-09-03 11:15:00,60.23,60.28,60.13,60.15,61876.0,40.8492,40.8831,40.7813,40.7949,61876.0
2015-09-03 11:20:00,60.16,60.22,60.03,60.04,67980.0,40.8017,40.8424,40.7135,40.7203,67980.0
2015-09-03 11:25:00,60.05,60.06,59.91,60.06,78849.0,40.7271,40.7339,40.6321,40.7339,78849.0
2015-09-03 11:30:00,60.05,60.05,59.91,59.91,46670.0,40.7271,40.7271,40.6321,40.6321,46670.0
2015-09-03 11:35:00,59.93,60.01,59.86,59.91,51725.0,40.6457,40.7,40.5982,40.6321,51725.0
2015-09-03 11:40:00,59.92,60.06,59.88,60.05,63369.0,40.6389,40.7339,40.6118,40.7271,63369.0
2015-09-03 11:45:00,60.04,60.06,59.95,59.97,90043.0,40.7203,40.7339,40.6593,40.6728,90043.0
2015-09-03 11:50:00,59.98,60.12,59.93,60.03,77695.0,40.6796,40.7746,40.6457,40.7135,77695.0
2015-09-03 11:55:00,59.99,60.01,59.63,59.93,147061.0,40.6864,40.7,40.4422,40.6457,147061.0
2015-09-03 12:00:00,59.95,60.05,59.88,60.02,59056.0,40.6593,40.7271,40.6118,40.7067,59056.0
2015-09-03 12:05:00,60.02,60.15,60.02,60.09,58537.0,40.7067,40.7949,40.7067,40.7542,58537.0
2015-09-03 12:10:00,60.1,60.11,59.89,59.94,44797.0,40.761,40.7678,40.6186,40.6525,44797.0
2015-09-03 12:15:00,59.95,60.01,59.83,59.91,107172.0,40.6593,40.7,40.5779,40.6321,107172.0
2015-09-03 12:20:00,59.91,60.07,59.91,60.03,51767.0,40.6321,40.7407,40.6321,40.7135,51767.0
2015-09-03 12:25:00,60.05,60.1,59.98,60.07,37757.0,40.7271,40.761,40.6796,40.7407,37757.0
2015-09-03 12:30:00,60.09,60.1,59.88,59.91,37059.0,40.7542,40.761,40.6118,40.6321,37059.0
2015-09-03 12:35:00,59.92,60.03,59.85,59.93,60802.0,40.6389,40.7135,40.5914,40.6457,60802.0
2015-09-03 12:40:00,59.93,60.01,59.89,60.0,61178.0,40.6457,40.7,40.6186,40.6932,61178.0
2015-09-03 12:45:00,60.01,60.08,60.0,60.05,36623.0,40.7,40.7474,40.6932,40.7271,36623.0
2015-09-03 12:50:00,60.05,60.09,59.96,59.99,40219.0,40.7271,40.7542,40.666,40.6864,40219.0
2015-09-03 12:55:00,60.0,60.06,59.93,60.03,51378.0,40.6932,40.7339,40.6457,40.7135,51378.0
2015-09-03 13:00:00,60.03,60.04,59.82,59.84,40334.0,40.7135,40.7203,40.5711,40.5847,40334.0
2015-09-03 13:05:00,59.84,59.84,59.53,59.57,58540.0,40.5847,40.5847,40.3744,40.4015,58540.0
2015-09-03 13:10:00,59.57,59.62,59.43,59.61,61916.0,40.4015,40.4355,40.3066,40.4287,61916.0
2015-09-03 13:15:00,59.61,59.73,59.57,59.73,36785.0,40.4287,40.5101,40.4015,40.5101,36785.0
2015-09-03 13:20:00,59.74,59.79,59.68,59.78,53466.0,40.5168,40.5507,40.4761,40.544,53466.0
2015-09-03 13:25:00,59.79,59.92,59.74,59.81,84216.0,40.5507,40.6389,40.5168,40.5643,84216.0
2015-09-03 13:30:00,59.82,59.84,59.72,59.74,65903.0,40.5711,40.5847,40.5033,40.5168,65903.0
2015-09-03 13:35:00,59.74,59.74,59.52,59.56,48393.0,40.5168,40.5168,40.3676,40.3948,48393.0
2015-09-03 13:40:00,59.56,59.6,59.45,59.6,54255.0,40.3948,40.4219,40.3202,40.4219,54255.0
2015-09-03 13:45:00,59.6,59.73,59.54,59.7,39582.0,40.4219,40.5101,40.3812,40.4897,39582.0
2015-09-03 13:50:00,59.69,59.69,59.48,59.59,39831.0,40.4829,40.4829,40.3405,40.4151,39831.0
2015-09-03 13:55:00,59.58,59.62,59.4,59.4,46205.0,40.4083,40.4355,40.2862,40.2862,46205.0
2015-09-03 14:00:00,59.41,59.43,59.25,59.39,88226.0,40.293,40.3066,40.1845,40.2795,88226.0
2015-09-03 14:05:00,59.37,59.45,59.25,59.26,61372.0,40.2659,40.3202,40.1845,40.1913,61372.0
2015-09-03 14:10:00,59.24,59.34,59.23,59.33,43804.0,40.1777,40.2456,40.1709,40.2388,43804.0
2015-09-03 14:15:00,59.32,59.46,59.29,59.45,58413.0,40.232,40.3269,40.2116,40.3202,58413.0
2015-09-03 14:20:00,59.45,59.47,59.36,59.41,62099.0,40.3202,40.3337,40.2591,40.293,62099.0
2015-09-03 14:25:00,59.4,59.59,59.39,59.58,60577.0,40.2862,40.4151,40.2795,40.4083,60577.0
2015-09-03 14:30:00,59.59,59.62,59.4,59.42,40859.0,40.4151,40.4355,40.2862,40.2998,40859.0
2015-09-03 14:35:00,59.42,59.59,59.37,59.54,81121.0,40.2998,40.4151,40.2659,40.3812,81121.0
2015-09-03 14:40:00,59.54,59.7,59.48,59.67,47673.0,40.3812,40.4897,40.3405,40.4694,47673.0
2015-09-03 14:45:00,59.67,59.67,59.57,59.61,35344.0,40.4694,40.4694,40.4015,40.4287,35344.0
2015-09-03 14:50:00,59.6,59.61,59.49,59.5,40140.0,40.4219,40.4287,40.3473,40.3541,40140.0
2015-09-03 14:55:00,59.5,59.61,59.41,59.58,59424.0,40.3541,40.4287,40.293,40.4083,59424.0
2015-09-03 15:00:00,59.59,59.7,59.57,59.64,69705.0,40.4151,40.4897,40.4015,40.449,69705.0
2015-09-03 15:05:00,59.64,59.74,59.5,59.54,99244.0,40.449,40.5168,40.3541,40.3812,99244.0
2015-09-03 15:10:00,59.54,59.78,59.52,59.76,107178.0,40.3812,40.544,40.3676,40.5304,107178.0
2015-09-03 15:15:00,59.77,59.77,59.53,59.6,104266.0,40.5372,40.5372,40.3744,40.4219,104266.0
2015-09-03 15:20:00,59.61,59.65,59.46,59.46,90951.0,40.4287,40.4558,40.3269,40.3269,90951.0
2015-09-03 15:25:00,59.47,59.58,59.4,59.52,61329.0,40.3337,40.4083,40.2862,40.3676,61329.0
2015-09-03 15:30:00,59.51,59.51,59.4,59.42,80049.0,40.3608,40.3608,40.2862,40.2998,80049.0
2015-09-03 15:35:00,59.41,59.48,59.2,59.38,105545.0,40.293,40.3405,40.1506,40.2727,105545.0
2015-09-03 15:40:00,59.4,59.47,59.25,59.4,132794.0,40.2862,40.3337,40.1845,40.2862,132794.0
2015-09-03 15:45:00,59.41,59.57,59.34,59.45,154745.0,40.293,40.4015,40.2456,40.3202,154745.0
2015-09-03 15:50:00,59.45,59.52,59.35,59.45,124099.0,40.3202,40.3676,40.2523,40.3202,124099.0
2015-09-03 15:55:00,59.46,59.62,59.4,59.41,302250.0,40.3269,40.4355,40.2862,40.293,302250.0
2015-09-04 09:30:00,58.58,59.48,58.34,59.3,144036.0,39.7301,40.3405,39.5673,40.2184,144036.0
2015-09-04 09:35:00,59.3,59.69,59.17,59.61,93172.0,40.2184,40.4829,40.1303,40.4287,93172.0
2015-09-04 09:40:00,59.63,59.65,59.12,59.12,64074.0,40.4422,40.4558,40.0963,40.0963,64074.0
2015-09-04 09:45:00,59.17,59.2,58.9,59.05,64999.0,40.1303,40.1506,39.9471,40.0489,64999.0
2015-09-04 09:50:00,58.98,59.05,58.8,58.91,57784.0,40.0014,40.0489,39.8793,39.9539,57784.0
2015-09-04 09:55:00,58.91,58.93,58.76,58.85,61426.0,39.9539,39.9675,39.8522,39.9132,61426.0
2015-09-04 10:00:00,58.84,58.99,58.77,58.99,87724.0,39.9064,40.0082,39.859,40.0082,87724.0
2015-09-04 10:05:00,58.95,58.98,58.77,58.79,56111.0,39.981,40.0014,39.859,39.8725,56111.0
2015-09-04 10:10:00,58.8,58.94,58.64,58.64,59051.0,39.8793,39.9743,39.7708,39.7708,59051.0
2015-09-04 10:15:00,58.63,58.74,58.51,58.52,49067.0,39.764,39.8386,39.6826,39.6894,49067.0
2015-09-04 10:20:00,58.52,58.67,58.47,58.55,84721.0,39.6894,39.7911,39.6555,39.7098,84721.0
2015-09-04 10:25:00,58.55,58.55,58.42,58.51,71363.0,39.7098,39.7098,39.6216,39.6826,71363.0
2015-09-04 10:30:00,58.5,58.63,58.35,58.36,123131.0,39.6758,39.764,39.5741,39.5809,123131.0
2015-09-04 10:35:00,58.37,58.43,58.16,58.16,118092.0,39.5877,39.6284,39.4453,39.4453,118092.0
2015-09-04 10:40:00,58.16,58.21,58.0,58.03,122534.0,39.4453,39.4792,39.3367,39.3571,122534.0
2015-09-04 10:45:00,58.04,58.07,57.87,57.97,104202.0,39.3639,39.3842,39.2486,39.3164,104202.0
2015-09-04 10:50:00,57.99,58.1,57.92,58.05,52297.0,39.33,39.4046,39.2825,39.3706,52297.0
2015-09-04 10:55:00,58.05,58.3,57.99,58.19,82416.0,39.3706,39.5402,39.33,39.4656,82416.0
2015-09-04 11:00:00,58.23,58.49,58.22,58.26,76601.0,39.4927,39.6691,39.4859,39.5131,76601.0
2015-09-04 11:05:00,58.25,58.37,58.21,58.29,39712.0,39.5063,39.5877,39.4792,39.5334,39712.0
2015-09-04 11:10:00,58.26,58.39,58.22,58.31,25236.0,39.5131,39.6012,39.4859,39.547,25236.0
2015-09-04 11:15:00,58.33,58.41,58.29,58.37,32578.0,39.5605,39.6148,39.5334,39.5877,32578.0
2015-09-04 11:20:00,58.37,58.44,58.27,58.38,38566.0,39.5877,39.6352,39.5199,39.5945,38566.0
2015-09-04 11:25:00,58.38,58.46,58.28,58.45,71514.0,39.5945,39.6487,39.5266,39.6419,71514.0
2015-09-04 11:30:00,58.43,58.44,58.1,58.21,46833.0,39.6284,39.6352,39.4046,39.4792,46833.0
2015-09-04 11:35:00,58.22,58.33,58.18,58.28,36840.0,39.4859,39.5605,39.4588,39.5266,36840.0
2015-09-04 11:40:00,58.29,58.46,58.28,58.41,53521.0,39.5334,39.6487,39.5266,39.6148,53521.0
2015-09-04 11:45:00,58.4,58.52,58.34,58.52,40464.0,39.608,39.6894,39.5673,39.6894,40464.0
2015-09-04 11:50:00,58.52,58.56,58.39,58.39,47285.0,39.6894,39.7165,39.6012,39.6012,47285.0
2015-09-04 11:55:00,58.4,58.42,58.28,58.37,31721.0,39.608,39.6216,39.5266,39.5877,31721.0
2015-09-04 12:00:00,58.38,58.38,58.29,58.36,27247.0,39.5945,39.5945,39.5334,39.5809,27247.0
2015-09-04 12:05:00,58.36,58.45,58.32,58.44,24627.0,39.5809,39.6419,39.5538,39.6352,24627.0
2015-09-04 12:10:00,58.45,58.45,58.23,58.27,47538.0,39.6419,39.6419,39.4927,39.5199,47538.0
2015-09-04 12:15:00,58.27,58.33,58.16,58.19,30694.0,39.5199,39.5605,39.4453,39.4656,30694.0
2015-09-04 12:20:00,58.18,58.21,58.1,58.12,35151.0,39.4588,39.4792,39.4046,39.4181,35151.0
2015-09-04 12:25:00,58.12,58.15,58.03,58.08,38983.0,39.4181,39.4385,39.3571,39.391,38983.0
2015-09-04 12:30:00,58.08,58.16,57.99,58.11,64177.0,39.391,39.4453,39.33,39.4113,64177.0
2015-09-04 12:35:00,58.13,58.17,58.07,58.17,36692.0,39.4249,39.452,39.3842,39.452,36692.0
2015-09-04 12:40:00,58.16,58.21,58.07,58.08,36482.0,39.4453,39.4792,39.3842,39.391,36482.0
2015-09-04 12:45:00,58.07,58.24,58.04,58.21,46118.0,39.3842,39.4995,39.3639,39.4792,46118.0
2015-09-04 12:50:00,58.21,58.29,58.15,58.19,46151.0,39.4792,39.5334,39.4385,39.4656,46151.0
2015-09-04 12:55:00,58.18,58.27,58.15,58.2,51934.0,39.4588,39.5199,39.4385,39.4724,51934.0
2015-09-04 13:00:00,58.21,58.24,58.04,58.04,50096.0,39.4792,39.4995,39.3639,39.3639,50096.0
2015-09-04 13:05:00,58.05,58.18,58.04,58.05,42713.0,39.3706,39.4588,39.3639,39.3706,42713.0
2015-09-04 13:10:00,58.05,58.2,58.04,58.14,90602.0,39.3706,39.4724,39.3639,39.4317,90602.0
2015-09-04 13:15:00,58.15,58.19,58.07,58.14,73493.0,39.4385,39.4656,39.3842,39.4317,73493.0
2015-09-04 13:20:00,58.14,58.14,58.01,58.04,52792.0,39.4317,39.4317,39.3435,39.3639,52792.0
2015-09-04 13:25:00,58.04,58.26,57.99,58.23,83853.0,39.3639,39.5131,39.33,39.4927,83853.0
2015-09-04 13:30:00,58.23,58.23,58.0,58.11,29101.0,39.4927,39.4927,39.3367,39.4113,29101.0
2015-09-04 13:35:00,58.12,58.2,58.1,58.16,28475.0,39.4181,39.4724,39.4046,39.4453,28475.0
2015-09-04 13:40:00,58.16,58.25,58.14,58.24,57482.0,39.4453,39.5063,39.4317,39.4995,57482.0
2015-09-04 13:45:00,58.23,58.3,58.21,58.21,26946.0,39.4927,39.5402,39.4792,39.4792,26946.0
2015-09-04 13:50:00,58.21,58.3,58.21,58.25,50212.0,39.4792,39.5402,39.4792,39.5063,50212.0
2015-09-04 13:55:00,58.25,58.34,58.2,58.27,77070.0,39.5063,39.5673,39.4724,39.5199,77070.0
2015-09-04 14:00:00,58.27,58.3,58.22,58.24,51465.0,39.5199,39.5402,39.4859,39.4995,51465.0
2015-09-04 14:05:00,58.25,58.29,58.2,58.22,37369.0,39.5063,39.5334,39.4724,39.4859,37369.0
2015-09-04 14:10:00,58.21,58.39,58.21,58.35,36630.0,39.4792,39.6012,39.4792,39.5741,36630.0
2015-09-04 14:15:00,58.35,58.38,58.24,58.26,40268.0,39.5741,39.5945,39.4995,39.5131,40268.0
2015-09-04 14:20:00,58.27,58.3,58.16,58.16,44741.0,39.5199,39.5402,39.4453,39.4453,44741.0
2015-09-04 14:25:00,58.17,58.31,58.17,58.25,33536.0,39.452,39.547,39.452,39.5063,33536.0
2015-09-04 14:30:00,58.26,58.29,58.14,58.19,27315.0,39.5131,39.5334,39.4317,39.4656,27315.0
2015-09-04 14:35:00,58.18,58.24,58.16,58.19,35993.0,39.4588,39.4995,39.4453,39.4656,35993.0
2015-09-04 14:40:00,58.2,58.2,58.04,58.17,61467.0,39.4724,39.4724,39.3639,39.452,61467.0
2015-09-04 14:45:00,58.16,58.29,58.14,58.2,50598.0,39.4453,39.5334,39.4317,39.4724,50598.0
2015-09-04 14:50:00,58.21,58.24,58.07,58.11,47815.0,39.4792,39.4995,39.3842,39.4113,47815.0
2015-09-04 14:55:00,58.11,58.35,58.04,58.35,59791.0,39.4113,39.5741,39.3639,39.5741,59791.0
2015-09-04 15:00:00,58.36,58.49,58.33,58.42,99698.0,39.5809,39.6691,39.5605,39.6216,99698.0
2015-09-04 15:05:00,58.42,58.53,58.4,58.43,59959.0,39.6216,39.6962,39.608,39.6284,59959.0
2015-09-04 15:10:00,58.43,58.45,58.36,58.4,69144.0,39.6284,39.6419,39.5809,39.608,69144.0
2015-09-04 15:15:00,58.4,58.44,58.28,58.43,65298.0,39.608,39.6352,39.5266,39.6284,65298.0
2015-09-04 15:20:00,58.43,58.5,58.38,58.45,74427.0,39.6284,39.6758,39.5945,39.6419,74427.0
2015-09-04 15:25:00,58.45,58.56,58.41,58.56,76975.0,39.6419,39.7165,39.6148,39.7165,76975.0
2015-09-04 15:30:00,58.57,58.68,58.5,58.54,93291.0,39.7233,39.7979,39.6758,39.703,93291.0
2015-09-04 15:35:00,58.52,58.7,58.52,58.59,125231.0,39.6894,39.8115,39.6894,39.7369,125231.0
2015-09-04 15:40:00,58.57,58.74,58.57,58.66,94992.0,39.7233,39.8386,39.7233,39.7844,94992.0
2015-09-04 15:45:00,58.67,58.9,58.66,58.82,152213.0,39.7911,39.9471,39.7844,39.8929,152213.0
2015-09-04 15:50:00,58.83,58.84,58.59,58.65,159584.0,39.8997,39.9064,39.7369,39.7776,159584.0
2015-09-04 15:55:00,58.65,58.73,58.43,58.44,244126.0,39.7776,39.8318,39.6284,39.6352,244126.0
2015-09-08 09:30:00,59.59,59.85,59.35,59.71,210724.0,40.4151,40.5914,40.2523,40.4965,210724.0
2015-09-08 09:35:00,59.71,59.73,59.39,59.5,103562.0,40.4965,40.5101,40.2795,40.3541,103562.0
2015-09-08 09:40:00,59.5,59.88,59.47,59.75,124042.0,40.3541,40.6118,40.3337,40.5236,124042.0
2015-09-08 09:45:00,59.72,59.94,59.7,59.84,75110.0,40.5033,40.6525,40.4897,40.5847,75110.0
2015-09-08 09:50:00,59.84,59.95,59.72,59.81,128143.0,40.5847,40.6593,40.5033,40.5643,128143.0
2015-09-08 09:55:00,59.81,59.94,59.59,59.68,122493.0,40.5643,40.6525,40.4151,40.4761,122493.0
2015-09-08 10:00:00,59.65,59.66,59.5,59.58,72645.0,40.4558,40.4626,40.3541,40.4083,72645.0
2015-09-08 10:05:00,59.53,59.65,59.51,59.6,34956.0,40.3744,40.4558,40.3608,40.4219,34956.0
2015-09-08 10:10:00,59.6,59.87,59.55,59.86,63793.0,40.4219,40.605,40.388,40.5982,63793.0
2015-09-08 10:15:00,59.86,60.0,59.83,59.98,77418.0,40.5982,40.6932,40.5779,40.6796,77418.0
2015-09-08 10:20:00,59.97,60.15,59.92,60.14,184128.0,40.6728,40.7949,40.6389,40.7881,184128.0
2015-09-08 10:25:00,60.12,60.32,60.08,60.3,84476.0,40.7746,40.9102,40.7474,40.8966,84476.0
2015-09-08 10:30:00,60.3,60.39,60.24,60.25,84409.0,40.8966,40.9577,40.8559,40.8627,84409.0
2015-09-08 10:35:00,60.25,60.33,60.17,60.29,101308.0,40.8627,40.917,40.8085,40.8899,101308.0
2015-09-08 10:40:00,60.27,60.3,60.02,60.28,45005.0,40.8763,40.8966,40.7067,40.8831,45005.0
2015-09-08 10:45:00,60.28,60.33,60.15,60.17,44442.0,40.8831,40.917,40.7949,40.8085,44442.0
2015-09-08 10:50:00,60.18,60.37,60.17,60.35,53258.0,40.8153,40.9441,40.8085,40.9306,53258.0
2015-09-08 10:55:00,60.34,60.48,60.25,60.47,77248.0,40.9238,41.0187,40.8627,41.0119,77248.0
2015-09-08 11:00:00,60.46,60.51,60.33,60.36,115409.0,41.0052,41.0391,40.917,40.9373,115409.0
2015-09-08 11:05:00,60.35,60.5,60.31,60.35,90148.0,40.9306,41.0323,40.9034,40.9306,90148.0
2015-09-08 11:10:00,60.35,60.56,60.35,60.49,58414.0,40.9306,41.073,40.9306,41.0255,58414.0
2015-09-08 11:15:00,60.5,60.64,60.41,60.44,93309.0,41.0323,41.1272,40.9712,40.9916,93309.0
2015-09-08 11:20:00,60.42,60.47,60.33,60.47,73511.0,40.978,41.0119,40.917,41.0119,73511.0
2015-09-08 11:25:00,60.47,60.47,60.33,60.46,41317.0,41.0119,41.0119,40.917,41.0052,41317.0
2015-09-08 11:30:00,60.43,60.5,60.4,60.47,111047.0,40.9848,41.0323,40.9645,41.0119,111047.0
2015-09-08 11:35:00,60.49,60.55,60.4,60.41,97387.0,41.0255,41.0662,40.9645,40.9712,97387.0
2015-09-08 11:40:00,60.4,60.68,60.38,60.68,42989.0,40.9645,41.1544,40.9509,41.1544,42989.0
2015-09-08 11:45:00,60.68,60.69,60.46,60.5,62037.0,41.1544,41.1611,41.0052,41.0323,62037.0
2015-09-08 11:50:00,60.52,60.56,60.44,60.45,40224.0,41.0458,41.073,40.9916,40.9984,40224.0
2015-09-08 11:55:00,60.45,60.49,60.32,60.35,46184.0,40.9984,41.0255,40.9102,40.9306,46184.0
2015-09-08 12:00:00,60.36,60.38,60.24,60.35,28221.0,40.9373,40.9509,40.8559,40.9306,28221.0
2015-09-08 12:05:00,60.36,60.48,60.36,60.44,26345.0,40.9373,41.0187,40.9373,40.9916,26345.0
2015-09-08 12:10:00,60.44,60.55,60.42,60.55,32433.0,40.9916,41.0662,40.978,41.0662,32433.0
2015-09-08 12:15:00,60.55,60.6,60.47,60.47,48190.0,41.0662,41.1001,41.0119,41.0119,48190.0
2015-09-08 12:20:00,60.46,60.62,60.46,60.56,51280.0,41.0052,41.1137,41.0052,41.073,51280.0
2015-09-08 12:25:00,60.56,60.62,60.53,60.6,64815.0,41.073,41.1137,41.0526,41.1001,64815.0
2015-09-08 12:30:00,60.6,60.64,60.45,60.49,101362.0,41.1001,41.1272,40.9984,41.0255,101362.0
2015-09-08 12:35:00,60.51,60.52,60.4,60.44,35545.0,41.0391,41.0458,40.9645,40.9916,35545.0
2015-09-08 12:40:00,60.44,60.58,60.43,60.56,40058.0,40.9916,41.0865,40.9848,41.073,40058.0
2015-09-08 12:45:00,60.56,60.6,60.5,60.57,34537.0,41.073,41.1001,41.0323,41.0798,34537.0
2015-09-08 12:50:00,60.59,60.63,60.54,60.59,45164.0,41.0933,41.1205,41.0594,41.0933,45164.0
2015-09-08 12:55:00,60.59,60.6,60.47,60.5,43408.0,41.0933,41.1001,41.0119,41.0323,43408.0
2015-09-08 13:00:00,60.5,60.51,60.4,60.44,31055.0,41.0323,41.0391,40.9645,40.9916,31055.0
2015-09-08 13:05:00,60.43,60.54,60.41,60.52,45348.0,40.9848,41.0594,40.9712,41.0458,45348.0
2015-09-08 13:10:00,60.52,60.55,60.42,60.53,30427.0,41.0458,41.0662,40.978,41.0526,30427.0
2015-09-08 13:15:00,60.53,60.59,60.47,60.5,35408.0,41.0526,41.0933,41.0119,41.0323,35408.0
2015-09-08 13:20:00,60.5,60.57,60.45,60.57,32846.0,41.0323,41.0798,40.9984,41.0798,32846.0
2015-09-08 13:25:00,60.58,60.68,60.57,60.6,75714.0,41.0865,41.1544,41.0798,41.1001,75714.0
2015-09-08 13:30:00,60.61,60.63,60.5,60.55,53771.0,41.1069,41.1205,41.0323,41.0662,53771.0
2015-09-08 13:35:00,60.55,60.68,60.46,60.64,58715.0,41.0662,41.1544,41.0052,41.1272,58715.0
2015-09-08 13:40:00,60.65,60.65,60.59,60.6,46533.0,41.134,41.134,41.0933,41.1001,46533.0
2015-09-08 13:45:00,60.6,60.65,60.57,60.64,64308.0,41.1001,41.134,41.0798,41.1272,64308.0
2015-09-08 13:50:00,60.65,60.8,60.6,60.74,79918.0,41.134,41.2358,41.1001,41.1951,79918.0
2015-09-08 13:55:00,60.75,60.75,60.65,60.71,50992.0,41.2018,41.2018,41.134,41.1747,50992.0
2015-09-08 14:00:00,60.69,60.75,60.66,60.71,44369.0,41.1611,41.2018,41.1408,41.1747,44369.0
2015-09-08 14:05:00,60.71,60.8,60.66,60.8,51428.0,41.1747,41.2358,41.1408,41.2358,51428.0
2015-09-08 14:10:00,60.79,60.8,60.67,60.76,51216.0,41.229,41.2358,41.1476,41.2086,51216.0
2015-09-08 14:15:00,60.77,60.86,60.75,60.82,62078.0,41.2154,41.2764,41.2018,41.2493,62078.0
2015-09-08 14:20:00,60.83,60.95,60.79,60.9,87923.0,41.2561,41.3375,41.229,41.3036,87923.0
2015-09-08 14:25:00,60.91,60.96,60.88,60.92,55110.0,41.3104,41.3443,41.29,41.3171,55110.0
2015-09-08 14:30:00,60.93,60.95,60.86,60.88,67798.0,41.3239,41.3375,41.2764,41.29,67798.0
2015-09-08 14:35:00,60.89,61.09,60.84,61.02,131300.0,41.2968,41.4324,41.2629,41.385,131300.0
2015-09-08 14:40:00,61.03,61.13,60.99,61.05,77405.0,41.3917,41.4596,41.3646,41.4053,77405.0
2015-09-08 14:45:00,61.06,61.19,61.0,61.01,70269.0,41.4121,41.5003,41.3714,41.3782,70269.0
2015-09-08 14:50:00,61.01,61.06,60.99,61.03,49765.0,41.3782,41.4121,41.3646,41.3917,49765.0
2015-09-08 14:55:00,61.03,61.04,60.95,61.01,53336.0,41.3917,41.3985,41.3375,41.3782,53336.0
2015-09-08 15:00:00,61.01,61.05,60.95,60.98,63249.0,41.3782,41.4053,41.3375,41.3578,63249.0
2015-09-08 15:05:00,60.98,61.05,60.95,61.01,83660.0,41.3578,41.4053,41.3375,41.3782,83660.0
2015-09-08 15:10:00,61.01,61.11,61.01,61.08,71833.0,41.3782,41.446,41.3782,41.4257,71833.0
2015-09-08 15:15:00,61.07,61.08,60.99,60.99,71795.0,41.4189,41.4257,41.3646,41.3646,71795.0
2015-09-08 15:20:00,61.0,61.01,60.86,60.91,90049.0,41.3714,41.3782,41.2764,41.3104,90049.0
2015-09-08 15:25:00,60.9,61.02,60.85,60.99,72572.0,41.3036,41.385,41.2697,41.3646,72572.0
2015-09-08 15:30:00,61.0,61.02,60.87,60.9,112768.0,41.3714,41.385,41.2832,41.3036,112768.0
2015-09-08 15:35:00,60.9,61.0,60.87,60.98,133307.0,41.3036,41.3714,41.2832,41.3578,133307.0
2015-09-08 15:40:00,60.98,60.98,60.79,60.82,153081.0,41.3578,41.3578,41.229,41.2493,153081.0
2015-09-08 15:45:00,60.83,60.88,60.7,60.76,182130.0,41.2561,41.29,41.1679,41.2086,182130.0
2015-09-08 15:50:00,60.77,60.82,60.69,60.78,189126.0,41.2154,41.2493,41.1611,41.2222,189126.0
2015-09-08 15:55:00,60.77,60.84,60.74,60.82,372274.0,41.2154,41.2629,41.1951,41.2493,372274.0
2015-09-09 09:30:00,61.2,61.96,61.06,61.61,125085.0,41.507,42.0225,41.4121,41.7851,125085.0
2015-09-09 09:35:00,61.57,61.75,61.36,61.65,108639.0,41.758,41.8801,41.6156,41.8122,108639.0
2015-09-09 09:40:00,61.63,61.9,61.6,61.85,120395.0,41.7987,41.9818,41.7783,41.9479,120395.0
2015-09-09 09:45:00,61.9,62.38,61.89,62.35,146599.0,41.9818,42.3073,41.975,42.287,146599.0
2015-09-09 09:50:00,62.34,62.9,62.33,62.71,218819.0,42.2802,42.66,42.2734,42.5312,218819.0
2015-09-09 09:55:00,62.69,62.75,62.35,62.37,130795.0,42.5176,42.5583,42.287,42.3006,130795.0
2015-09-09 10:00:00,62.38,62.73,62.28,62.45,125300.0,42.3073,42.5447,42.2395,42.3548,125300.0
2015-09-09 10:05:00,62.47,62.53,62.36,62.44,57926.0,42.3684,42.4091,42.2938,42.348,57926.0
2015-09-09 10:10:00,62.41,62.43,62.2,62.26,78611.0,42.3277,42.3412,42.1853,42.226,78611.0
2015-09-09 10:15:00,62.25,62.29,62.06,62.11,91984.0,42.2192,42.2463,42.0903,42.1242,91984.0
2015-09-09 10:20:00,62.11,62.17,61.75,61.75,125459.0,42.1242,42.1649,41.8801,41.8801,125459.0
2015-09-09 10:25:00,61.75,61.91,61.72,61.83,89624.0,41.8801,41.9886,41.8597,41.9343,89624.0
2015-09-09 10:30:00,61.85,62.14,61.83,62.06,89237.0,41.9479,42.1446,41.9343,42.0903,89237.0
2015-09-09 10:35:00,62.07,62.24,61.94,62.18,79645.0,42.0971,42.2124,42.0089,42.1717,79645.0
2015-09-09 10:40:00,62.19,62.26,62.08,62.1,62055.0,42.1785,42.226,42.1039,42.1174,62055.0
2015-09-09 10:45:00,62.11,62.14,61.92,61.93,74368.0,42.1242,42.1446,41.9954,42.0021,74368.0
2015-09-09 10:50:00,61.93,61.94,61.76,61.8,67056.0,42.0021,42.0089,41.8868,41.914,67056.0
2015-09-09 10:55:00,61.8,61.84,61.69,61.82,78227.0,41.914,41.9411,41.8394,41.9275,78227.0
2015-09-09 11:00:00,61.82,61.91,61.71,61.85,98420.0,41.9275,41.9886,41.8529,41.9479,98420.0
2015-09-09 11:05:00,61.85,61.96,61.81,61.95,34749.0,41.9479,42.0225,41.9208,42.0157,34749.0
2015-09-09 11:10:00,61.95,62.07,61.93,61.98,56106.0,42.0157,42.0971,42.0021,42.036,56106.0
2015-09-09 11:15:00,61.98,62.06,61.79,61.94,76217.0,42.036,42.0903,41.9072,42.0089,76217.0
2015-09-09 11:20:00,61.96,61.96,61.78,61.91,37302.0,42.0225,42.0225,41.9004,41.9886,37302.0
2015-09-09 11:25:00,61.92,62.04,61.92,61.94,29333.0,41.9954,42.0767,41.9954,42.0089,29333.0
2015-09-09 11:30:00,61.96,62.22,61.94,62.19,54229.0,42.0225,42.1988,42.0089,42.1785,54229.0
2015-09-09 11:35:00,62.18,62.26,62.08,62.12,57019.0,42.1717,42.226,42.1039,42.131,57019.0
2015-09-09 11:40:00,62.14,62.16,62.01,62.07,46683.0,42.1446,42.1581,42.0564,42.0971,46683.0
2015-09-09 11:45:00,62.1,62.1,61.88,61.88,52651.0,42.1174,42.1174,41.9682,41.9682,52651.0
2015-09-09 11:50:00,61.85,61.89,61.77,61.78,39995.0,41.9479,41.975,41.8936,41.9004,39995.0
2015-09-09 11:55:00,61.78,61.86,61.73,61.83,37253.0,41.9004,41.9547,41.8665,41.9343,37253.0
2015-09-09 12:00:00,61.84,61.85,61.73,61.75,29476.0,41.9411,41.9479,41.8665,41.8801,29476.0
2015-09-09 12:05:00,61.74,61.8,61.69,61.77,39138.0,41.8733,41.914,41.8394,41.8936,39138.0
2015-09-09 12:10:00,61.76,61.8,61.71,61.73,23084.0,41.8868,41.914,41.8529,41.8665,23084.0
2015-09-09 12:15:00,61.73,61.85,61.73,61.85,25824.0,41.8665,41.9479,41.8665,41.9479,25824.0
2015-09-09 12:20:00,61.84,61.89,61.78,61.86,94834.0,41.9411,41.975,41.9004,41.9547,94834.0
2015-09-09 12:25:00,61.87,61.92,61.8,61.92,31980.0,41.9614,41.9954,41.914,41.9954,31980.0
2015-09-09 12:30:00,61.9,61.94,61.81,61.83,34371.0,41.9818,42.0089,41.9208,41.9343,34371.0
2015-09-09 12:35:00,61.83,61.93,61.81,61.88,75889.0,41.9343,42.0021,41.9208,41.9682,75889.0
2015-09-09 12:40:00,61.89,62.04,61.86,61.99,78296.0,41.975,42.0767,41.9547,42.0428,78296.0
2015-09-09 12:45:00,61.99,62.09,61.97,62.0,150862.0,42.0428,42.1107,42.0293,42.0496,150862.0
2015-09-09 12:50:00,62.01,62.01,61.87,61.9,83477.0,42.0564,42.0564,41.9614,41.9818,83477.0
2015-09-09 12:55:00,61.9,61.96,61.87,61.96,80654.0,41.9818,42.0225,41.9614,42.0225,80654.0
2015-09-09 13:00:00,61.93,61.95,61.86,61.91,76967.0,42.0021,42.0157,41.9547,41.9886,76967.0
2015-09-09 13:05:00,61.91,62.05,61.9,62.03,73772.0,41.9886,42.0835,41.9818,42.07,73772.0
2015-09-09 13:10:00,62.03,62.07,61.99,62.01,38339.0,42.07,42.0971,42.0428,42.0564,38339.0
2015-09-09 13:15:00,62.02,62.15,61.99,62.14,45455.0,42.0632,42.1513,42.0428,42.1446,45455.0
2015-09-09 13:20:00,62.13,62.14,62.0,62.0,50783.0,42.1378,42.1446,42.0496,42.0496,50783.0
2015-09-09 13:25:00,62.01,62.01,61.92,61.97,88698.0,42.0564,42.0564,41.9954,42.0293,88698.0
2015-09-09 13:30:00,61.96,61.98,61.82,61.88,122563.0,42.0225,42.036,41.9275,41.9682,122563.0
2015-09-09 13:35:00,61.88,62.0,61.86,61.95,176169.0,41.9682,42.0496,41.9547,42.0157,176169.0
2015-09-09 13:40:00,61.95,62.0,61.92,61.95,103591.0,42.0157,42.0496,41.9954,42.0157,103591.0
2015-09-09 13:45:00,61.96,62.0,61.94,61.97,122561.0,42.0225,42.0496,42.0089,42.0293,122561.0
2015-09-09 13:50:00,61.97,61.99,61.89,61.96,120637.0,42.0293,42.0428,41.975,42.0225,120637.0
2015-09-09 13:55:00,61.96,61.98,61.84,61.88,171316.0,42.0225,42.036,41.9411,41.9682,171316.0
2015-09-09 14:00:00,61.87,61.91,61.78,61.86,139224.0,41.9614,41.9886,41.9004,41.9547,139224.0
2015-09-09 14:05:00,61.87,61.89,61.71,61.78,148794.0,41.9614,41.975,41.8529,41.9004,148794.0
2015-09-09 14:10:00,61.79,62.0,61.78,61.99,67849.0,41.9072,42.0496,41.9004,42.0428,67849.0
2015-09-09 14:15:00,61.98,62.05,61.94,62.04,67990.0,42.036,42.0835,42.0089,42.0767,67990.0
2015-09-09 14:20:00,62.03,62.15,62.0,62.03,78554.0,42.07,42.1513,42.0496,42.07,78554.0
2015-09-09 14:25:00,62.03,62.05,61.85,61.98,70742.0,42.07,42.0835,41.9479,42.036,70742.0
2015-09-09 14:30:00,61.99,62.0,61.91,61.96,71088.0,42.0428,42.0496,41.9886,42.0225,71088.0
2015-09-09 14:35:00,61.97,62.06,61.96,61.97,55257.0,42.0293,42.0903,42.0225,42.0293,55257.0
2015-09-09 14:40:00,61.97,61.98,61.8,61.83,59768.0,42.0293,42.036,41.914,41.9343,59768.0
2015-09-09 14:45:00,61.83,61.84,61.79,61.82,76566.0,41.9343,41.9411,41.9072,41.9275,76566.0
2015-09-09 14:50:00,61.82,61.92,61.8,61.86,62339.0,41.9275,41.9954,41.914,41.9547,62339.0
2015-09-09 14:55:00,61.85,61.86,61.78,61.79,57821.0,41.9479,41.9547,41.9004,41.9072,57821.0
2015-09-09 15:00:00,61.8,61.9,61.66,61.89,109012.0,41.914,41.9818,41.819,41.975,109012.0
2015-09-09 15:05:00,61.87,61.95,61.82,61.93,101928.0,41.9614,42.0157,41.9275,42.0021,101928.0
2015-09-09 15:10:00,61.92,61.93,61.75,61.91,121560.0,41.9954,42.0021,41.8801,41.9886,121560.0
2015-09-09 15:15:00,61.91,62.01,61.78,61.95,90836.0,41.9886,42.0564,41.9004,42.0157,90836.0
2015-09-09 15:20:00,61.96,62.0,61.89,61.92,131872.0,42.0225,42.0496,41.975,41.9954,131872.0
2015-09-09 15:25:00,61.92,61.96,61.8,61.89,155433.0,41.9954,42.0225,41.914,41.975,155433.0
2015-09-09 15:30:00,61.89,61.91,61.77,61.9,284372.0,41.975,41.9886,41.8936,41.9818,284372.0
2015-09-09 15:35:00,61.9,61.95,61.84,61.88,221459.0,41.9818,42.0157,41.9411,41.9682,221459.0
2015-09-09 15:40:00,61.87,61.89,61.76,61.83,200441.0,41.9614,41.975,41.8868,41.9343,200441.0
2015-09-09 15:45:00,61.82,61.9,61.64,61.75,378001.0,41.9275,41.9818,41.8055,41.8801,378001.0
2015-09-09 15:50:00,61.76,61.8,61.53,61.53,219335.0,41.8868,41.914,41.7309,41.7309,219335.0
2015-09-09 15:55:00,61.53,61.7,61.52,61.65,234980.0,41.7309,41.8461,41.7241,41.8122,234980.0
2015-09-10 09:30:00,61.64,62.33,61.6,62.02,124383.0,41.8055,42.2734,41.7783,42.0632,124383.0
2015-09-10 09:35:00,62.02,62.12,61.77,61.79,55611.0,42.0632,42.131,41.8936,41.9072,55611.0
2015-09-10 09:40:00,61.78,62.0,61.67,61.94,107324.0,41.9004,42.0496,41.8258,42.0089,107324.0
2015-09-10 09:45:00,61.94,62.2,61.94,62.16,133706.0,42.0089,42.1853,42.0089,42.1581,133706.0
2015-09-10 09:50:00,62.14,62.18,61.74,61.76,77564.0,42.1446,42.1717,41.8733,41.8868,77564.0
2015-09-10 09:55:00,61.77,62.01,61.7,61.78,43896.0,41.8936,42.0564,41.8461,41.9004,43896.0
2015-09-10 10:00:00,61.82,62.04,61.81,61.88,58945.0,41.9275,42.0767,41.9208,41.9682,58945.0
2015-09-10 10:05:00,61.88,62.0,61.8,61.88,123248.0,41.9682,42.0496,41.914,41.9682,123248.0
2015-09-10 10:10:00,61.89,61.91,61.79,61.85,35242.0,41.975,41.9886,41.9072,41.9479,35242.0
2015-09-10 10:15:00,61.85,62.08,61.83,62.0,114969.0,41.9479,42.1039,41.9343,42.0496,114969.0
2015-09-10 10:20:00,62.0,62.02,61.87,61.96,68084.0,42.0496,42.0632,41.9614,42.0225,68084.0
2015-09-10 10:25:00,61.95,62.13,61.88,62.13,45555.0,42.0157,42.1378,41.9682,42.1378,45555.0
2015-09-10 10:30:00,62.13,62.37,62.13,62.21,71417.0,42.1378,42.3006,42.1378,42.192,71417.0
2015-09-10 10:35:00,62.19,62.28,62.18,62.28,91965.0,42.1785,42.2395,42.1717,42.2395,91965.0
2015-09-10 10:40:00,62.3,62.39,62.1,62.3,124661.0,42.2531,42.3141,42.1174,42.2531,124661.0
2015-09-10 10:45:00,62.3,62.49,62.28,62.44,83841.0,42.2531,42.3819,42.2395,42.348,83841.0
2015-09-10 10:50:00,62.46,62.54,62.37,62.38,64602.0,42.3616,42.4159,42.3006,42.3073,64602.0
2015-09-10 10:55:00,62.4,62.48,62.34,62.48,48914.0,42.3209,42.3752,42.2802,42.3752,48914.0
2015-09-10 11:00:00,62.48,62.48,62.25,62.3,83778.0,42.3752,42.3752,42.2192,42.2531,83778.0
2015-09-10 11:05:00,62.27,62.54,62.26,62.47,118323.0,42.2327,42.4159,42.226,42.3684,118323.0
2015-09-10 11:10:00,62.48,62.61,62.44,62.55,69922.0,42.3752,42.4633,42.348,42.4226,69922.0
2015-09-10 11:15:00,62.53,62.8,62.52,62.74,106278.0,42.4091,42.5922,42.4023,42.5515,106278.0
2015-09-10 11:20:00,62.74,62.84,62.59,62.82,77660.0,42.5515,42.6193,42.4498,42.6058,77660.0
2015-09-10 11:25:00,62.83,62.85,62.74,62.83,63971.0,42.6125,42.6261,42.5515,42.6125,63971.0
2015-09-10 11:30:00,62.83,62.9,62.73,62.73,111028.0,42.6125,42.66,42.5447,42.5447,111028.0
2015-09-10 11:35:00,62.72,62.87,62.67,62.82,65025.0,42.5379,42.6397,42.504,42.6058,65025.0
2015-09-10 11:40:00,62.81,62.85,62.6,62.71,45711.0,42.599,42.6261,42.4565,42.5312,45711.0
2015-09-10 11:45:00,62.73,62.73,62.52,62.52,74889.0,42.5447,42.5447,42.4023,42.4023,74889.0
2015-09-10 11:50:00,62.53,62.66,62.52,62.63,44419.0,42.4091,42.4972,42.4023,42.4769,44419.0
2015-09-10 11:55:00,62.65,62.89,62.65,62.8,68116.0,42.4905,42.6532,42.4905,42.5922,68116.0
2015-09-10 12:00:00,62.83,62.89,62.76,62.89,59851.0,42.6125,42.6532,42.5651,42.6532,59851.0
2015-09-10 12:05:00,62.88,62.93,62.76,62.85,63400.0,42.6464,42.6804,42.5651,42.6261,63400.0
2015-09-10 12:10:00,62.83,62.94,62.83,62.89,47197.0,42.6125,42.6871,42.6125,42.6532,47197.0
2015-09-10 12:15:00,62.89,62.98,62.82,62.84,53214.0,42.6532,42.7143,42.6058,42.6193,53214.0
2015-09-10 12:20:00,62.82,62.94,62.76,62.8,91072.0,42.6058,42.6871,42.5651,42.5922,91072.0
2015-09-10 12:25:00,62.8,62.93,62.79,62.88,44099.0,42.5922,42.6804,42.5854,42.6464,44099.0
2015-09-10 12:30:00,62.88,62.96,62.83,62.9,38186.0,42.6464,42.7007,42.6125,42.66,38186.0
2015-09-10 12:35:00,62.9,63.09,62.87,63.04,57941.0,42.66,42.7889,42.6397,42.755,57941.0
2015-09-10 12:40:00,63.04,63.11,62.96,63.02,60103.0,42.755,42.8024,42.7007,42.7414,60103.0
2015-09-10 12:45:00,63.02,63.19,63.0,63.13,50675.0,42.7414,42.8567,42.7278,42.816,50675.0
2015-09-10 12:50:00,63.13,63.15,63.01,63.05,35785.0,42.816,42.8296,42.7346,42.7617,35785.0
2015-09-10 12:55:00,63.04,63.05,62.91,63.0,65499.0,42.755,42.7617,42.6668,42.7278,65499.0
2015-09-10 13:00:00,63.0,63.02,62.95,62.99,28102.0,42.7278,42.7414,42.6939,42.7211,28102.0
2015-09-10 13:05:00,62.98,63.17,62.98,63.08,51907.0,42.7143,42.8431,42.7143,42.7821,51907.0
2015-09-10 13:10:00,63.07,63.15,63.05,63.05,27370.0,42.7753,42.8296,42.7617,42.7617,27370.0
2015-09-10 13:15:00,63.07,63.17,63.06,63.15,52226.0,42.7753,42.8431,42.7685,42.8296,52226.0
2015-09-10 13:20:00,63.16,63.32,63.11,63.31,54269.0,42.8363,42.9449,42.8024,42.9381,54269.0
2015-09-10 13:25:00,63.3,63.47,63.27,63.45,49922.0,42.9313,43.0466,42.911,43.033,49922.0
2015-09-10 13:30:00,63.47,63.47,63.36,63.39,46872.0,43.0466,43.0466,42.972,42.9923,46872.0
2015-09-10 13:35:00,63.39,63.56,63.36,63.51,83969.0,42.9923,43.1076,42.972,43.0737,83969.0
2015-09-10 13:40:00,63.51,63.55,63.49,63.51,65554.0,43.0737,43.1009,43.0602,43.0737,65554.0
2015-09-10 13:45:00,63.53,63.53,63.35,63.49,51231.0,43.0873,43.0873,42.9652,43.0602,51231.0
2015-09-10 13:50:00,63.51,63.59,63.47,63.52,40510.0,43.0737,43.128,43.0466,43.0805,40510.0
2015-09-10 13:55:00,63.51,63.52,63.42,63.45,49537.0,43.0737,43.0805,43.0127,43.033,49537.0
2015-09-10 14:00:00,63.45,63.5,63.27,63.38,64790.0,43.033,43.0669,42.911,42.9856,64790.0
2015-09-10 14:05:00,63.39,63.49,63.36,63.43,40947.0,42.9923,43.0602,42.972,43.0195,40947.0
2015-09-10 14:10:00,63.43,63.5,63.42,63.44,50645.0,43.0195,43.0669,43.0127,43.0263,50645.0
2015-09-10 14:15:00,63.44,63.45,63.27,63.32,72972.0,43.0263,43.033,42.911,42.9449,72972.0
2015-09-10 14:20:00,63.33,63.44,63.27,63.34,63886.0,42.9516,43.0263,42.911,42.9584,63886.0
2015-09-10 14:25:00,63.34,63.37,63.26,63.29,73051.0,42.9584,42.9788,42.9042,42.9245,73051.0
2015-09-10 14:30:00,63.28,63.39,63.19,63.2,69708.0,42.9177,42.9923,42.8567,42.8635,69708.0
2015-09-10 14:35:00,63.21,63.21,63.03,63.04,110411.0,42.8703,42.8703,42.7482,42.755,110411.0
2015-09-10 14:40:00,63.03,63.14,63.03,63.09,123900.0,42.7482,42.8228,42.7482,42.7889,123900.0
2015-09-10 14:45:00,63.11,63.13,62.91,62.93,105743.0,42.8024,42.816,42.6668,42.6804,105743.0
2015-09-10 14:50:00,62.93,62.95,62.79,62.82,81987.0,42.6804,42.6939,42.5854,42.6058,81987.0
2015-09-10 14:55:00,62.81,62.83,62.7,62.7,66202.0,42.599,42.6125,42.5244,42.5244,66202.0
2015-09-10 15:00:00,62.71,62.82,62.68,62.71,59335.0,42.5312,42.6058,42.5108,42.5312,59335.0
2015-09-10 15:05:00,62.72,62.89,62.72,62.89,68664.0,42.5379,42.6532,42.5379,42.6532,68664.0
2015-09-10 15:10:00,62.9,62.91,62.82,62.89,54649.0,42.66,42.6668,42.6058,42.6532,54649.0
2015-09-10 15:15:00,62.9,62.99,62.81,62.84,70060.0,42.66,42.7211,42.599,42.6193,70060.0
2015-09-10 15:20:00,62.84,62.89,62.72,62.81,93889.0,42.6193,42.6532,42.5379,42.599,93889.0
2015-09-10 15:25:00,62.8,62.94,62.8,62.9,109962.0,42.5922,42.6871,42.5922,42.66,109962.0
2015-09-10 15:30:00,62.91,62.94,62.85,62.87,107222.0,42.6668,42.6871,42.6261,42.6397,107222.0
2015-09-10 15:35:00,62.87,62.93,62.82,62.89,138095.0,42.6397,42.6804,42.6058,42.6532,138095.0
2015-09-10 15:40:00,62.89,62.89,62.78,62.87,137507.0,42.6532,42.6532,42.5786,42.6397,137507.0
2015-09-10 15:45:00,62.87,62.94,62.8,62.91,220834.0,42.6397,42.6871,42.5922,42.6668,220834.0
2015-09-10 15:50:00,62.91,63.0,62.81,62.88,178736.0,42.6668,42.7278,42.599,42.6464,178736.0
2015-09-10 15:55:00,62.89,63.02,62.88,62.94,243966.0,42.6532,42.7414,42.6464,42.6871,243966.0
2015-09-11 09:30:00,62.5,63.2,62.5,62.82,138172.0,42.3887,42.8635,42.3887,42.6058,138172.0
2015-09-11 09:35:00,62.79,63.23,62.72,63.19,114039.0,42.5854,42.8838,42.5379,42.8567,114039.0
2015-09-11 09:40:00,63.21,63.21,62.64,62.69,70547.0,42.8703,42.8703,42.4837,42.5176,70547.0
2015-09-11 09:45:00,62.69,62.73,62.31,62.31,68987.0,42.5176,42.5447,42.2599,42.2599,68987.0
2015-09-11 09:50:00,62.34,62.54,62.25,62.54,170678.0,42.2802,42.4159,42.2192,42.4159,170678.0
2015-09-11 09:55:00,62.52,62.66,62.27,62.34,70919.0,42.4023,42.4972,42.2327,42.2802,70919.0
2015-09-11 10:00:00,62.34,62.61,62.27,62.49,51693.0,42.2802,42.4633,42.2327,42.3819,51693.0
2015-09-11 10:05:00,62.51,62.55,62.41,62.42,58384.0,42.3955,42.4226,42.3277,42.3345,58384.0
2015-09-11 10:10:00,62.44,62.55,62.44,62.51,78458.0,42.348,42.4226,42.348,42.3955,78458.0
2015-09-11 10:15:00,62.52,62.65,62.46,62.53,75364.0,42.4023,42.4905,42.3616,42.4091,75364.0
2015-09-11 10:20:00,62.57,62.83,62.57,62.75,37907.0,42.4362,42.6125,42.4362,42.5583,37907.0
2015-09-11 10:25:00,62.76,62.95,62.69,62.72,103914.0,42.5651,42.6939,42.5176,42.5379,103914.0
2015-09-11 10:30:00,62.73,62.81,62.62,62.66,55332.0,42.5447,42.599,42.4701,42.4972,55332.0
2015-09-11 10:35:00,62.63,62.67,62.53,62.67,40837.0,42.4769,42.504,42.4091,42.504,40837.0
2015-09-11 10:40:00,62.69,62.69,62.48,62.5,46120.0,42.5176,42.5176,42.3752,42.3887,46120.0
2015-09-11 10:45:00,62.5,62.51,62.39,62.39,48672.0,42.3887,42.3955,42.3141,42.3141,48672.0
2015-09-11 10:50:00,62.41,62.42,62.26,62.28,53889.0,42.3277,42.3345,42.226,42.2395,53889.0
2015-09-11 10:55:00,62.28,62.31,62.17,62.17,55208.0,42.2395,42.2599,42.1649,42.1649,55208.0
2015-09-11 11:00:00,62.18,62.28,62.11,62.17,60756.0,42.1717,42.2395,42.1242,42.1649,60756.0
2015-09-11 11:05:00,62.18,62.29,62.1,62.11,37506.0,42.1717,42.2463,42.1174,42.1242,37506.0
2015-09-11 11:10:00,62.11,62.15,61.98,62.03,73098.0,42.1242,42.1513,42.036,42.07,73098.0
2015-09-11 11:15:00,62.04,62.04,61.92,61.97,62042.0,42.0767,42.0767,41.9954,42.0293,62042.0
2015-09-11 11:20:00,61.98,62.05,61.96,61.99,50222.0,42.036,42.0835,42.0225,42.0428,50222.0
2015-09-11 11:25:00,61.98,62.13,61.89,62.1,63064.0,42.036,42.1378,41.975,42.1174,63064.0
2015-09-11 11:30:00,62.1,62.11,62.01,62.04,65523.0,42.1174,42.1242,42.0564,42.0767,65523.0
2015-09-11 11:35:00,62.04,62.17,62.01,62.16,65643.0,42.0767,42.1649,42.0564,42.1581,65643.0
2015-09-11 11:40:00,62.17,62.19,62.06,62.12,42195.0,42.1649,42.1785,42.0903,42.131,42195.0
2015-09-11 11:45:00,62.11,62.14,62.02,62.06,51031.0,42.1242,42.1446,42.0632,42.0903,51031.0
2015-09-11 11:50:00,62.05,62.21,62.03,62.21,36932.0,42.0835,42.192,42.07,42.192,36932.0
2015-09-11 11:55:00,62.22,62.24,62.11,62.12,36029.0,42.1988,42.2124,42.1242,42.131,36029.0
2015-09-11 12:00:00,62.13,62.3,62.05,62.27,34428.0,42.1378,42.2531,42.0835,42.2327,34428.0
2015-09-11 12:05:00,62.27,62.3,62.22,62.23,31515.0,42.2327,42.2531,42.1988,42.2056,31515.0
2015-09-11 12:10:00,62.23,62.34,62.22,62.29,29439.0,42.2056,42.2802,42.1988,42.2463,29439.0
2015-09-11 12:15:00,62.3,62.34,62.22,62.22,33219.0,42.2531,42.2802,42.1988,42.1988,33219.0
2015-09-11 12:20:00,62.23,62.25,61.97,62.05,113691.0,42.2056,42.2192,42.0293,42.0835,113691.0
2015-09-11 12:25:00,62.06,62.12,62.06,62.11,20947.0,42.0903,42.131,42.0903,42.1242,20947.0
2015-09-11 12:30:00,62.12,62.31,62.11,62.3,28903.0,42.131,42.2599,42.1242,42.2531,28903.0
2015-09-11 12:35:00,62.31,62.33,62.11,62.13,33418.0,42.2599,42.2734,42.1242,42.1378,33418.0
2015-09-11 12:40:00,62.13,62.27,62.11,62.27,37084.0,42.1378,42.2327,42.1242,42.2327,37084.0
2015-09-11 12:45:00,62.27,62.45,62.22,62.42,41430.0,42.2327,42.3548,42.1988,42.3345,41430.0
2015-09-11 12:50:00,62.41,62.51,62.37,62.4,44768.0,42.3277,42.3955,42.3006,42.3209,44768.0
2015-09-11 12:55:00,62.41,62.48,62.35,62.41,35851.0,42.3277,42.3752,42.287,42.3277,35851.0
2015-09-11 13:00:00,62.42,62.5,62.39,62.41,58391.0,42.3345,42.3887,42.3141,42.3277,58391.0
2015-09-11 13:05:00,62.41,62.48,62.28,62.36,53857.0,42.3277,42.3752,42.2395,42.2938,53857.0
2015-09-11 13:10:00,62.35,62.42,62.23,62.28,32360.0,42.287,42.3345,42.2056,42.2395,32360.0
2015-09-11 13:15:00,62.29,62.42,62.25,62.41,48540.0,42.2463,42.3345,42.2192,42.3277,48540.0
2015-09-11 13:20:00,62.41,62.43,62.3,62.36,45468.0,42.3277,42.3412,42.2531,42.2938,45468.0
2015-09-11 13:25:00,62.37,62.43,62.35,62.43,36115.0,42.3006,42.3412,42.287,42.3412,36115.0
2015-09-11 13:30:00,62.44,62.46,62.21,62.24,60995.0,42.348,42.3616,42.192,42.2124,60995.0
2015-09-11 13:35:00,62.22,62.32,62.21,62.32,35740.0,42.1988,42.2666,42.192,42.2666,35740.0
2015-09-11 13:40:00,62.31,62.51,62.3,62.48,60262.0,42.2599,42.3955,42.2531,42.3752,60262.0
2015-09-11 13:45:00,62.48,62.49,62.38,62.41,49994.0,42.3752,42.3819,42.3073,42.3277,49994.0
2015-09-11 13:50:00,62.41,62.5,62.34,62.5,38190.0,42.3277,42.3887,42.2802,42.3887,38190.0
2015-09-11 13:55:00,62.49,62.62,62.48,62.59,66617.0,42.3819,42.4701,42.3752,42.4498,66617.0
2015-09-11 14:00:00,62.58,62.62,62.4,62.42,46246.0,42.443,42.4701,42.3209,42.3345,46246.0
2015-09-11 14:05:00,62.41,62.45,62.35,62.39,42928.0,42.3277,42.3548,42.287,42.3141,42928.0
2015-09-11 14:10:00,62.39,62.51,62.38,62.51,39777.0,42.3141,42.3955,42.3073,42.3955,39777.0
2015-09-11 14:15:00,62.5,62.62,62.48,62.61,37579.0,42.3887,42.4701,42.3752,42.4633,37579.0
2015-09-11 14:20:00,62.62,62.69,62.62,62.65,38502.0,42.4701,42.5176,42.4701,42.4905,38502.0
2015-09-11 14:25:00,62.65,62.66,62.52,62.56,42972.0,42.4905,42.4972,42.4023,42.4294,42972.0
2015-09-11 14:30:00,62.56,62.7,62.56,62.62,43334.0,42.4294,42.5244,42.4294,42.4701,43334.0
2015-09-11 14:35:00,62.62,62.68,62.62,62.63,31489.0,42.4701,42.5108,42.4701,42.4769,31489.0
2015-09-11 14:40:00,62.62,62.74,62.61,62.69,39450.0,42.4701,42.5515,42.4633,42.5176,39450.0
2015-09-11 14:45:00,62.7,62.72,62.62,62.64,42893.0,42.5244,42.5379,42.4701,42.4837,42893.0
2015-09-11 14:50:00,62.64,62.66,62.56,62.62,33666.0,42.4837,42.4972,42.4294,42.4701,33666.0
2015-09-11 14:55:00,62.62,62.72,62.59,62.65,53146.0,42.4701,42.5379,42.4498,42.4905,53146.0
2015-09-11 15:00:00,62.65,62.78,62.64,62.72,40490.0,42.4905,42.5786,42.4837,42.5379,40490.0
2015-09-11 15:05:00,62.72,62.79,62.66,62.76,42453.0,42.5379,42.5854,42.4972,42.5651,42453.0
2015-09-11 15:10:00,62.76,62.76,62.68,62.76,93043.0,42.5651,42.5651,42.5108,42.5651,93043.0
2015-09-11 15:15:00,62.76,62.9,62.73,62.79,55745.0,42.5651,42.66,42.5447,42.5854,55745.0
2015-09-11 15:20:00,62.8,62.84,62.72,62.76,55118.0,42.5922,42.6193,42.5379,42.5651,55118.0
2015-09-11 15:25:00,62.76,62.9,62.74,62.88,51287.0,42.5651,42.66,42.5515,42.6464,51287.0
2015-09-11 15:30:00,62.87,62.87,62.78,62.81,61176.0,42.6397,42.6397,42.5786,42.599,61176.0
2015-09-11 15:35:00,62.81,62.92,62.81,62.92,88392.0,42.599,42.6736,42.599,42.6736,88392.0
2015-09-11 15:40:00,62.91,62.91,62.83,62.88,83811.0,42.6668,42.6668,42.6125,42.6464,83811.0
2015-09-11 15:45:00,62.89,62.93,62.77,62.79,117660.0,42.6532,42.6804,42.5718,42.5854,117660.0
2015-09-11 15:50:00,62.79,62.83,62.72,62.74,87697.0,42.5854,42.6125,42.5379,42.5515,87697.0
2015-09-11 15:55:00,62.74,62.93,62.74,62.92,167123.0,42.5515,42.6804,42.5515,42.6736,167123.0
2015-09-14 09:30:00,62.69,62.69,62.13,62.13,73892.0,42.5176,42.5176,42.1378,42.1378,73892.0
2015-09-14 09:35:00,62.18,62.26,61.97,62.16,68231.0,42.1717,42.226,42.0293,42.1581,68231.0
2015-09-14 09:40:00,62.17,62.49,62.17,62.33,85168.0,42.1649,42.3819,42.1649,42.2734,85168.0
2015-09-14 09:45:00,62.31,62.4,62.19,62.23,109433.0,42.2599,42.3209,42.1785,42.2056,109433.0
2015-09-14 09:50:00,62.21,62.33,62.11,62.26,46934.0,42.192,42.2734,42.1242,42.226,46934.0
2015-09-14 09:55:00,62.27,62.27,62.1,62.21,41813.0,42.2327,42.2327,42.1174,42.192,41813.0
2015-09-14 10:00:00,62.23,62.55,62.23,62.37,60759.0,42.2056,42.4226,42.2056,42.3006,60759.0
2015-09-14 10:05:00,62.38,62.43,62.33,62.37,111209.0,42.3073,42.3412,42.2734,42.3006,111209.0
2015-09-14 10:10:00,62.36,62.37,62.29,62.33,65278.0,42.2938,42.3006,42.2463,42.2734,65278.0
2015-09-14 10:15:00,62.33,62.45,62.23,62.24,57297.0,42.2734,42.3548,42.2056,42.2124,57297.0
2015-09-14 10:20:00,62.24,62.24,62.0,62.03,38442.0,42.2124,42.2124,42.0496,42.07,38442.0
2015-09-14 10:25:00,62.04,62.04,61.83,61.85,56328.0,42.0767,42.0767,41.9343,41.9479,56328.0
2015-09-14 10:30:00,61.85,61.96,61.84,61.92,22735.0,41.9479,42.0225,41.9411,41.9954,22735.0
2015-09-14 10:35:00,61.93,61.97,61.86,61.94,32204.0,42.0021,42.0293,41.9547,42.0089,32204.0
2015-09-14 10:40:00,61.95,61.98,61.74,61.78,52208.0,42.0157,42.036,41.8733,41.9004,52208.0
2015-09-14 10:45:00,61.79,61.84,61.61,61.76,37940.0,41.9072,41.9411,41.7851,41.8868,37940.0
2015-09-14 10:50:00,61.77,61.77,61.62,61.73,41516.0,41.8936,41.8936,41.7919,41.8665,41516.0
2015-09-14 10:55:00,61.73,61.73,61.56,61.61,36268.0,41.8665,41.8665,41.7512,41.7851,36268.0
2015-09-14 11:00:00,61.59,61.73,61.57,61.68,41019.0,41.7715,41.8665,41.758,41.8326,41019.0
2015-09-14 11:05:00,61.68,61.73,61.52,61.53,43111.0,41.8326,41.8665,41.7241,41.7309,43111.0
2015-09-14 11:10:00,61.53,61.55,61.28,61.33,77836.0,41.7309,41.7444,41.5613,41.5952,77836.0
2015-09-14 11:15:00,61.33,61.35,61.0,61.28,198258.0,41.5952,41.6088,41.3714,41.5613,198258.0
2015-09-14 11:20:00,61.28,61.44,61.24,61.4,47619.0,41.5613,41.6698,41.5342,41.6427,47619.0
2015-09-14 11:25:00,61.4,61.44,61.14,61.15,64414.0,41.6427,41.6698,41.4663,41.4731,64414.0
2015-09-14 11:30:00,61.15,61.15,60.95,60.98,63915.0,41.4731,41.4731,41.3375,41.3578,63915.0
2015-09-14 11:35:00,60.97,61.36,60.97,61.27,85967.0,41.351,41.6156,41.351,41.5545,85967.0
2015-09-14 11:40:00,61.27,61.36,61.25,61.28,46270.0,41.5545,41.6156,41.5409,41.5613,46270.0
2015-09-14 11:45:00,61.26,61.28,61.06,61.1,51794.0,41.5477,41.5613,41.4121,41.4392,51794.0
2015-09-14 11:50:00,61.12,61.22,61.11,61.13,25827.0,41.4528,41.5206,41.446,41.4596,25827.0
2015-09-14 11:55:00,61.12,61.31,61.08,61.19,143895.0,41.4528,41.5816,41.4257,41.5003,143895.0
2015-09-14 12:00:00,61.19,61.37,61.15,61.25,29306.0,41.5003,41.6223,41.4731,41.5409,29306.0
2015-09-14 12:05:00,61.24,61.37,61.19,61.34,37394.0,41.5342,41.6223,41.5003,41.602,37394.0
2015-09-14 12:10:00,61.34,61.34,61.16,61.25,26298.0,41.602,41.602,41.4799,41.5409,26298.0
2015-09-14 12:15:00,61.27,61.32,61.21,61.28,18350.0,41.5545,41.5884,41.5138,41.5613,18350.0
2015-09-14 12:20:00,61.27,61.33,61.22,61.33,37514.0,41.5545,41.5952,41.5206,41.5952,37514.0
2015-09-14 12:25:00,61.34,61.37,61.3,61.34,26328.0,41.602,41.6223,41.5749,41.602,26328.0
2015-09-14 12:30:00,61.32,61.48,61.24,61.45,39474.0,41.5884,41.6969,41.5342,41.6766,39474.0
2015-09-14 12:35:00,61.47,61.59,61.46,61.55,24030.0,41.6902,41.7715,41.6834,41.7444,24030.0
2015-09-14 12:40:00,61.55,61.65,61.52,61.61,28865.0,41.7444,41.8122,41.7241,41.7851,28865.0
2015-09-14 12:45:00,61.6,61.66,61.57,61.61,22096.0,41.7783,41.819,41.758,41.7851,22096.0
2015-09-14 12:50:00,61.62,61.7,61.6,61.7,36838.0,41.7919,41.8461,41.7783,41.8461,36838.0
2015-09-14 12:55:00,61.7,61.75,61.65,61.74,29015.0,41.8461,41.8801,41.8122,41.8733,29015.0
2015-09-14 13:00:00,61.73,61.76,61.67,61.68,23949.0,41.8665,41.8868,41.8258,41.8326,23949.0
2015-09-14 13:05:00,61.69,61.75,61.67,61.67,28028.0,41.8394,41.8801,41.8258,41.8258,28028.0
2015-09-14 13:10:00,61.66,61.71,61.56,61.57,44855.0,41.819,41.8529,41.7512,41.758,44855.0
2015-09-14 13:15:00,61.58,61.6,61.47,61.48,37939.0,41.7648,41.7783,41.6902,41.6969,37939.0
2015-09-14 13:20:00,61.47,61.49,61.41,61.44,32962.0,41.6902,41.7037,41.6495,41.6698,32962.0
2015-09-14 13:25:00,61.45,61.45,61.36,61.38,40743.0,41.6766,41.6766,41.6156,41.6291,40743.0
2015-09-14 13:30:00,61.4,61.46,61.35,61.41,61852.0,41.6427,41.6834,41.6088,41.6495,61852.0
2015-09-14 13:35:00,61.43,61.51,61.41,61.49,52233.0,41.663,41.7173,41.6495,41.7037,52233.0
2015-09-14 13:40:00,61.5,61.57,61.46,61.5,33521.0,41.7105,41.758,41.6834,41.7105,33521.0
2015-09-14 13:45:00,61.51,61.57,61.5,61.52,38972.0,41.7173,41.758,41.7105,41.7241,38972.0
2015-09-14 13:50:00,61.52,61.58,61.49,61.5,22429.0,41.7241,41.7648,41.7037,41.7105,22429.0
2015-09-14 13:55:00,61.5,61.51,61.4,61.5,26587.0,41.7105,41.7173,41.6427,41.7105,26587.0
2015-09-14 14:00:00,61.49,61.53,61.39,61.4,23213.0,41.7037,41.7309,41.6359,41.6427,23213.0
2015-09-14 14:05:00,61.4,61.41,61.26,61.27,75493.0,41.6427,41.6495,41.5477,41.5545,75493.0
2015-09-14 14:10:00,61.27,61.3,61.15,61.28,75434.0,41.5545,41.5749,41.4731,41.5613,75434.0
2015-09-14 14:15:00,61.28,61.32,61.25,61.29,55255.0,41.5613,41.5884,41.5409,41.5681,55255.0
2015-09-14 14:20:00,61.28,61.42,61.27,61.39,37841.0,41.5613,41.6562,41.5545,41.6359,37841.0
2015-09-14 14:25:00,61.38,61.39,61.15,61.15,73565.0,41.6291,41.6359,41.4731,41.4731,73565.0
2015-09-14 14:30:00,61.14,61.25,61.08,61.25,47619.0,41.4663,41.5409,41.4257,41.5409,47619.0
2015-09-14 14:35:00,61.24,61.28,61.11,61.11,30892.0,41.5342,41.5613,41.446,41.446,30892.0
2015-09-14 14:40:00,61.1,61.12,61.0,61.01,58809.0,41.4392,41.4528,41.3714,41.3782,58809.0
2015-09-14 14:45:00,61.01,61.13,60.98,60.98,50096.0,41.3782,41.4596,41.3578,41.3578,50096.0
2015-09-14 14:50:00,60.98,60.99,60.87,60.97,39956.0,41.3578,41.3646,41.2832,41.351,39956.0
2015-09-14 14:55:00,60.97,61.05,60.86,60.87,72658.0,41.351,41.4053,41.2764,41.2832,72658.0
2015-09-14 15:00:00,60.88,60.91,60.79,60.8,62540.0,41.29,41.3104,41.229,41.2358,62540.0
2015-09-14 15:05:00,60.81,60.98,60.77,60.92,107090.0,41.2425,41.3578,41.2154,41.3171,107090.0
2015-09-14 15:10:00,60.91,60.92,60.82,60.84,53620.0,41.3104,41.3171,41.2493,41.2629,53620.0
2015-09-14 15:15:00,60.84,60.98,60.82,60.97,169882.0,41.2629,41.3578,41.2493,41.351,169882.0
2015-09-14 15:20:00,60.96,60.96,60.8,60.8,58529.0,41.3443,41.3443,41.2358,41.2358,58529.0
2015-09-14 15:25:00,60.81,60.86,60.76,60.77,68252.0,41.2425,41.2764,41.2086,41.2154,68252.0
2015-09-14 15:30:00,60.76,60.85,60.75,60.75,86803.0,41.2086,41.2697,41.2018,41.2018,86803.0
2015-09-14 15:35:00,60.74,60.75,60.66,60.7,126480.0,41.1951,41.2018,41.1408,41.1679,126480.0
2015-09-14 15:40:00,60.7,60.72,60.62,60.63,126950.0,41.1679,41.1815,41.1137,41.1205,126950.0
2015-09-14 15:45:00,60.64,60.73,60.63,60.67,142555.0,41.1272,41.1883,41.1205,41.1476,142555.0
2015-09-14 15:50:00,60.67,60.73,60.65,60.66,183810.0,41.1476,41.1883,41.134,41.1408,183810.0
2015-09-14 15:55:00,60.66,60.74,60.64,60.73,273214.0,41.1408,41.1951,41.1272,41.1883,273214.0
2015-09-15 09:30:00,60.8,61.33,60.58,60.69,125868.0,41.2358,41.5952,41.0865,41.1611,125868.0
2015-09-15 09:35:00,60.68,60.81,60.57,60.69,43900.0,41.1544,41.2425,41.0798,41.1611,43900.0
2015-09-15 09:40:00,60.68,60.99,60.66,60.78,62598.0,41.1544,41.3646,41.1408,41.2222,62598.0
2015-09-15 09:45:00,60.78,60.78,60.07,60.23,129737.0,41.2222,41.2222,40.7407,40.8492,129737.0
2015-09-15 09:50:00,60.25,60.28,60.15,60.28,88757.0,40.8627,40.8831,40.7949,40.8831,88757.0
2015-09-15 09:55:00,60.3,60.45,60.06,60.06,87200.0,40.8966,40.9984,40.7339,40.7339,87200.0
2015-09-15 10:00:00,60.1,60.27,60.04,60.08,73206.0,40.761,40.8763,40.7203,40.7474,73206.0
2015-09-15 10:05:00,60.06,60.18,60.04,60.08,85492.0,40.7339,40.8153,40.7203,40.7474,85492.0
2015-09-15 10:10:00,60.08,60.43,60.08,60.29,75994.0,40.7474,40.9848,40.7474,40.8899,75994.0
2015-09-15 10:15:00,60.28,60.57,60.14,60.56,105677.0,40.8831,41.0798,40.7881,41.073,105677.0
2015-09-15 10:20:00,60.54,60.78,60.45,60.62,72107.0,41.0594,41.2222,40.9984,41.1137,72107.0
2015-09-15 10:25:00,60.64,60.64,60.4,60.43,44759.0,41.1272,41.1272,40.9645,40.9848,44759.0
2015-09-15 10:30:00,60.42,60.6,60.42,60.6,47553.0,40.978,41.1001,40.978,41.1001,47553.0
2015-09-15 10:35:00,60.6,60.69,60.56,60.62,61154.0,41.1001,41.1611,41.073,41.1137,61154.0
2015-09-15 10:40:00,60.64,60.82,60.63,60.76,67961.0,41.1272,41.2493,41.1205,41.2086,67961.0
2015-09-15 10:45:00,60.76,60.81,60.51,60.55,53098.0,41.2086,41.2425,41.0391,41.0662,53098.0
2015-09-15 10:50:00,60.55,60.58,60.36,60.46,45393.0,41.0662,41.0865,40.9373,41.0052,45393.0
2015-09-15 10:55:00,60.45,60.83,60.45,60.77,49179.0,40.9984,41.2561,40.9984,41.2154,49179.0
2015-09-15 11:00:00,60.77,60.98,60.59,60.81,143218.0,41.2154,41.3578,41.0933,41.2425,143218.0
2015-09-15 11:05:00,60.82,60.84,60.65,60.67,62000.0,41.2493,41.2629,41.134,41.1476,62000.0
2015-09-15 11:10:00,60.68,60.73,60.63,60.69,30481.0,41.1544,41.1883,41.1205,41.1611,30481.0
2015-09-15 11:15:00,60.68,60.79,60.59,60.59,43677.0,41.1544,41.229,41.0933,41.0933,43677.0
2015-09-15 11:20:00,60.61,60.66,60.53,60.64,68828.0,41.1069,41.1408,41.0526,41.1272,68828.0
2015-09-15 11:25:00,60.64,60.75,60.61,60.66,43143.0,41.1272,41.2018,41.1069,41.1408,43143.0
2015-09-15 11:30:00,60.67,60.78,60.66,60.69,25797.0,41.1476,41.2222,41.1408,41.1611,25797.0
2015-09-15 11:35:00,60.68,60.73,60.64,60.68,25475.0,41.1544,41.1883,41.1272,41.1544,25475.0
2015-09-15 11:40:00,60.7,60.78,60.57,60.57,24091.0,41.1679,41.2222,41.0798,41.0798,24091.0
2015-09-15 11:45:00,60.58,60.65,60.54,60.61,22138.0,41.0865,41.134,41.0594,41.1069,22138.0
2015-09-15 11:50:00,60.62,60.62,60.53,60.55,33598.0,41.1137,41.1137,41.0526,41.0662,33598.0
2015-09-15 11:55:00,60.55,60.67,60.55,60.64,22354.0,41.0662,41.1476,41.0662,41.1272,22354.0
2015-09-15 12:00:00,60.64,60.7,60.47,60.48,40608.0,41.1272,41.1679,41.0119,41.0187,40608.0
2015-09-15 12:05:00,60.48,60.5,60.4,60.44,47453.0,41.0187,41.0323,40.9645,40.9916,47453.0
2015-09-15 12:10:00,60.45,60.45,60.35,60.36,32216.0,40.9984,40.9984,40.9306,40.9373,32216.0
2015-09-15 12:15:00,60.37,60.44,60.35,60.4,30095.0,40.9441,40.9916,40.9306,40.9645,30095.0
2015-09-15 12:20:00,60.4,60.46,60.31,60.4,35042.0,40.9645,41.0052,40.9034,40.9645,35042.0
2015-09-15 12:25:00,60.39,60.39,60.07,60.07,56125.0,40.9577,40.9577,40.7407,40.7407,56125.0
2015-09-15 12:30:00,60.1,60.22,60.09,60.17,45333.0,40.761,40.8424,40.7542,40.8085,45333.0
2015-09-15 12:35:00,60.17,60.27,60.17,60.25,73803.0,40.8085,40.8763,40.8085,40.8627,73803.0
2015-09-15 12:40:00,60.27,60.29,60.07,60.07,100639.0,40.8763,40.8899,40.7407,40.7407,100639.0
2015-09-15 12:45:00,60.08,60.17,60.05,60.12,72815.0,40.7474,40.8085,40.7271,40.7746,72815.0
2015-09-15 12:50:00,60.12,60.25,60.09,60.23,86297.0,40.7746,40.8627,40.7542,40.8492,86297.0
2015-09-15 12:55:00,60.23,60.3,60.18,60.3,51970.0,40.8492,40.8966,40.8153,40.8966,51970.0
2015-09-15 13:00:00,60.28,60.31,60.16,60.29,75939.0,40.8831,40.9034,40.8017,40.8899,75939.0
2015-09-15 13:05:00,60.29,60.42,60.29,60.42,58048.0,40.8899,40.978,40.8899,40.978,58048.0
2015-09-15 13:10:00,60.41,60.61,60.39,60.61,51638.0,40.9712,41.1069,40.9577,41.1069,51638.0
2015-09-15 13:15:00,60.6,60.67,60.57,60.66,39605.0,41.1001,41.1476,41.0798,41.1408,39605.0
2015-09-15 13:20:00,60.65,60.78,60.65,60.78,20398.0,41.134,41.2222,41.134,41.2222,20398.0
2015-09-15 13:25:00,60.79,60.91,60.76,60.78,51959.0,41.229,41.3104,41.2086,41.2222,51959.0
2015-09-15 13:30:00,60.8,60.97,60.75,60.89,57451.0,41.2358,41.351,41.2018,41.2968,57451.0
2015-09-15 13:35:00,60.89,60.98,60.86,60.92,65982.0,41.2968,41.3578,41.2764,41.3171,65982.0
2015-09-15 13:40:00,60.92,61.03,60.92,60.98,47220.0,41.3171,41.3917,41.3171,41.3578,47220.0
2015-09-15 13:45:00,60.98,61.12,60.98,61.06,36401.0,41.3578,41.4528,41.3578,41.4121,36401.0
2015-09-15 13:50:00,61.07,61.1,61.0,61.08,44685.0,41.4189,41.4392,41.3714,41.4257,44685.0
2015-09-15 13:55:00,61.08,61.08,60.94,61.04,35025.0,41.4257,41.4257,41.3307,41.3985,35025.0
2015-09-15 14:00:00,61.04,61.26,61.0,61.26,68428.0,41.3985,41.5477,41.3714,41.5477,68428.0
2015-09-15 14:05:00,61.26,61.28,61.17,61.23,49972.0,41.5477,41.5613,41.4867,41.5274,49972.0
2015-09-15 14:10:00,61.23,61.42,61.19,61.38,88329.0,41.5274,41.6562,41.5003,41.6291,88329.0
2015-09-15 14:15:00,61.39,61.44,61.27,61.41,32738.0,41.6359,41.6698,41.5545,41.6495,32738.0
2015-09-15 14:20:00,61.41,61.44,61.23,61.28,56577.0,41.6495,41.6698,41.5274,41.5613,56577.0
2015-09-15 14:25:00,61.29,61.36,61.25,61.31,37172.0,41.5681,41.6156,41.5409,41.5816,37172.0
2015-09-15 14:30:00,61.31,61.33,61.24,61.32,37176.0,41.5816,41.5952,41.5342,41.5884,37176.0
2015-09-15 14:35:00,61.33,61.41,61.32,61.37,30783.0,41.5952,41.6495,41.5884,41.6223,30783.0
2015-09-15 14:40:00,61.38,61.42,61.34,61.4,42299.0,41.6291,41.6562,41.602,41.6427,42299.0
2015-09-15 14:45:00,61.39,61.48,61.36,61.41,67780.0,41.6359,41.6969,41.6156,41.6495,67780.0
2015-09-15 14:50:00,61.42,61.46,61.31,61.37,21741.0,41.6562,41.6834,41.5816,41.6223,21741.0
2015-09-15 14:55:00,61.38,61.5,61.38,61.46,32041.0,41.6291,41.7105,41.6291,41.6834,32041.0
2015-09-15 15:00:00,61.46,61.54,61.45,61.48,43981.0,41.6834,41.7376,41.6766,41.6969,43981.0
2015-09-15 15:05:00,61.49,61.5,61.44,61.49,55098.0,41.7037,41.7105,41.6698,41.7037,55098.0
2015-09-15 15:10:00,61.5,61.62,61.49,61.6,61806.0,41.7105,41.7919,41.7037,41.7783,61806.0
2015-09-15 15:15:00,61.6,61.7,61.6,61.64,53098.0,41.7783,41.8461,41.7783,41.8055,53098.0
2015-09-15 15:20:00,61.65,61.66,61.53,61.6,47957.0,41.8122,41.819,41.7309,41.7783,47957.0
2015-09-15 15:25:00,61.59,61.72,61.57,61.66,65712.0,41.7715,41.8597,41.758,41.819,65712.0
2015-09-15 15:30:00,61.66,61.68,61.53,61.54,57582.0,41.819,41.8326,41.7309,41.7376,57582.0
2015-09-15 15:35:00,61.53,61.57,61.48,61.51,69093.0,41.7309,41.758,41.6969,41.7173,69093.0
2015-09-15 15:40:00,61.51,61.53,61.44,61.49,72034.0,41.7173,41.7309,41.6698,41.7037,72034.0
2015-09-15 15:45:00,61.49,61.53,61.37,61.43,100838.0,41.7037,41.7309,41.6223,41.663,100838.0
2015-09-15 15:50:00,61.43,61.48,61.4,61.41,92477.0,41.663,41.6969,41.6427,41.6495,92477.0
2015-09-15 15:55:00,61.42,61.51,61.4,61.41,180328.0,41.6562,41.7173,41.6427,41.6495,180328.0
2015-09-16 09:30:00,61.45,61.48,60.85,60.88,97716.0,41.6766,41.6969,41.2697,41.29,97716.0
2015-09-16 09:35:00,60.89,60.89,59.94,60.19,245951.0,41.2968,41.2968,40.6525,40.822,245951.0
2015-09-16 09:40:00,60.19,60.41,60.11,60.26,308984.0,40.822,40.9712,40.7678,40.8695,308984.0
2015-09-16 09:45:00,60.24,60.44,60.01,60.02,188493.0,40.8559,40.9916,40.7,40.7067,188493.0
2015-09-16 09:50:00,60.04,60.34,59.94,60.25,286499.0,40.7203,40.9238,40.6525,40.8627,286499.0
2015-09-16 09:55:00,60.26,60.33,60.23,60.27,99400.0,40.8695,40.917,40.8492,40.8763,99400.0
2015-09-16 10:00:00,60.26,60.56,60.26,60.31,80377.0,40.8695,41.073,40.8695,40.9034,80377.0
2015-09-16 10:05:00,60.33,60.53,60.31,60.45,257836.0,40.917,41.0526,40.9034,40.9984,257836.0
2015-09-16 10:10:00,60.44,60.65,60.42,60.58,88767.0,40.9916,41.134,40.978,41.0865,88767.0
2015-09-16 10:15:00,60.58,60.59,60.36,60.4,62054.0,41.0865,41.0933,40.9373,40.9645,62054.0
2015-09-16 10:20:00,60.4,60.46,60.22,60.38,69729.0,40.9645,41.0052,40.8424,40.9509,69729.0
2015-09-16 10:25:00,60.37,60.4,60.28,60.3,67566.0,40.9441,40.9645,40.8831,40.8966,67566.0
2015-09-16 10:30:00,60.29,60.29,59.59,59.63,294729.0,40.8899,40.8899,40.4151,40.4422,294729.0
2015-09-16 10:35:00,59.59,59.81,59.49,59.66,128202.0,40.4151,40.5643,40.3473,40.4626,128202.0
2015-09-16 10:40:00,59.64,59.91,59.61,59.8,226045.0,40.449,40.6321,40.4287,40.5575,226045.0
2015-09-16 10:45:00,59.8,59.8,59.33,59.38,164192.0,40.5575,40.5575,40.2388,40.2727,164192.0
2015-09-16 10:50:00,59.39,59.4,59.21,59.29,532946.0,40.2795,40.2862,40.1574,40.2116,532946.0
2015-09-16 10:55:00,59.29,59.61,59.28,59.49,162171.0,40.2116,40.4287,40.2049,40.3473,162171.0
2015-09-16 11:00:00,59.48,59.64,59.21,59.21,282951.0,40.3405,40.449,40.1574,40.1574,282951.0
2015-09-16 11:05:00,59.21,59.65,59.21,59.5,153568.0,40.1574,40.4558,40.1574,40.3541,153568.0
2015-09-16 11:10:00,59.5,59.55,59.46,59.49,110658.0,40.3541,40.388,40.3269,40.3473,110658.0
2015-09-16 11:15:00,59.48,59.51,59.47,59.47,139511.0,40.3405,40.3608,40.3337,40.3337,139511.0
2015-09-16 11:20:00,59.49,60.03,59.47,59.98,269517.0,40.3473,40.7135,40.3337,40.6796,269517.0
2015-09-16 11:25:00,59.96,60.01,59.77,59.8,119852.0,40.666,40.7,40.5372,40.5575,119852.0
2015-09-16 11:30:00,59.78,59.98,59.62,59.96,157736.0,40.544,40.6796,40.4355,40.666,157736.0
2015-09-16 11:35:00,59.98,60.18,59.96,60.05,101180.0,40.6796,40.8153,40.666,40.7271,101180.0
2015-09-16 11:40:00,60.05,60.12,59.91,59.94,54109.0,40.7271,40.7746,40.6321,40.6525,54109.0
2015-09-16 11:45:00,59.94,59.99,59.83,59.83,55655.0,40.6525,40.6864,40.5779,40.5779,55655.0
2015-09-16 11:50:00,59.81,59.91,59.81,59.86,55117.0,40.5643,40.6321,40.5643,40.5982,55117.0
2015-09-16 11:55:00,59.86,59.94,59.82,59.87,78471.0,40.5982,40.6525,40.5711,40.605,78471.0
2015-09-16 12:00:00,59.86,59.9,59.8,59.85,65594.0,40.5982,40.6254,40.5575,40.5914,65594.0
2015-09-16 12:05:00,59.84,59.9,59.79,59.88,49627.0,40.5847,40.6254,40.5507,40.6118,49627.0
2015-09-16 12:10:00,59.87,60.11,59.86,60.04,63261.0,40.605,40.7678,40.5982,40.7203,63261.0
2015-09-16 12:15:00,60.05,60.15,60.02,60.15,41329.0,40.7271,40.7949,40.7067,40.7949,41329.0
2015-09-16 12:20:00,60.14,60.15,59.86,59.86,63084.0,40.7881,40.7949,40.5982,40.5982,63084.0
2015-09-16 12:25:00,59.86,59.89,59.77,59.79,109853.0,40.5982,40.6186,40.5372,40.5507,109853.0
2015-09-16 12:30:00,59.8,59.94,59.78,59.94,53531.0,40.5575,40.6525,40.544,40.6525,53531.0
2015-09-16 12:35:00,59.93,59.95,59.86,59.88,39473.0,40.6457,40.6593,40.5982,40.6118,39473.0
2015-09-16 12:40:00,59.88,59.89,59.79,59.8,68597.0,40.6118,40.6186,40.5507,40.5575,68597.0
2015-09-16 12:45:00,59.79,59.9,59.78,59.84,77705.0,40.5507,40.6254,40.544,40.5847,77705.0
2015-09-16 12:50:00,59.82,60.02,59.81,60.01,70259.0,40.5711,40.7067,40.5643,40.7,70259.0
2015-09-16 12:55:00,59.99,60.04,59.98,60.0,33255.0,40.6864,40.7203,40.6796,40.6932,33255.0
2015-09-16 13:00:00,59.98,59.99,59.78,59.86,116785.0,40.6796,40.6864,40.544,40.5982,116785.0
2015-09-16 13:05:00,59.85,59.85,59.78,59.8,74161.0,40.5914,40.5914,40.544,40.5575,74161.0
2015-09-16 13:10:00,59.82,59.91,59.8,59.91,48544.0,40.5711,40.6321,40.5575,40.6321,48544.0
2015-09-16 13:15:00,59.91,60.01,59.85,59.98,90535.0,40.6321,40.7,40.5914,40.6796,90535.0
2015-09-16 13:20:00,59.99,60.11,59.94,59.95,82534.0,40.6864,40.7678,40.6525,40.6593,82534.0
2015-09-16 13:25:00,59.95,59.97,59.81,59.84,59234.0,40.6593,40.6728,40.5643,40.5847,59234.0
2015-09-16 13:30:00,59.84,59.84,59.7,59.79,119431.0,40.5847,40.5847,40.4897,40.5507,119431.0
2015-09-16 13:35:00,59.8,59.81,59.78,59.79,58964.0,40.5575,40.5643,40.544,40.5507,58964.0
2015-09-16 13:40:00,59.79,59.81,59.78,59.79,69104.0,40.5507,40.5643,40.544,40.5507,69104.0
2015-09-16 13:45:00,59.79,59.86,59.79,59.84,103590.0,40.5507,40.5982,40.5507,40.5847,103590.0
2015-09-16 13:50:00,59.84,60.01,59.84,59.99,118494.0,40.5847,40.7,40.5847,40.6864,118494.0
2015-09-16 13:55:00,59.98,60.0,59.8,59.84,131585.0,40.6796,40.6932,40.5575,40.5847,131585.0
2015-09-16 14:00:00,59.84,59.88,59.84,59.87,102306.0,40.5847,40.6118,40.5847,40.605,102306.0
2015-09-16 14:05:00,59.87,59.87,59.65,59.65,70623.0,40.605,40.605,40.4558,40.4558,70623.0
2015-09-16 14:10:00,59.65,59.65,59.29,59.3,152790.0,40.4558,40.4558,40.2116,40.2184,152790.0
2015-09-16 14:15:00,59.3,59.32,59.27,59.3,106573.0,40.2184,40.232,40.1981,40.2184,106573.0
2015-09-16 14:20:00,59.3,59.36,59.28,59.3,122150.0,40.2184,40.2591,40.2049,40.2184,122150.0
2015-09-16 14:25:00,59.31,59.7,59.29,59.69,200002.0,40.2252,40.4897,40.2116,40.4829,200002.0
2015-09-16 14:30:00,59.68,59.7,59.49,59.66,120737.0,40.4761,40.4897,40.3473,40.4626,120737.0
2015-09-16 14:35:00,59.67,59.69,59.56,59.56,72305.0,40.4694,40.4829,40.3948,40.3948,72305.0
2015-09-16 14:40:00,59.57,59.69,59.52,59.68,75320.0,40.4015,40.4829,40.3676,40.4761,75320.0
2015-09-16 14:45:00,59.68,59.69,59.62,59.67,45280.0,40.4761,40.4829,40.4355,40.4694,45280.0
2015-09-16 14:50:00,59.68,59.7,59.57,59.68,57492.0,40.4761,40.4897,40.4015,40.4761,57492.0
2015-09-16 14:55:00,59.66,59.81,59.61,59.79,115996.0,40.4626,40.5643,40.4287,40.5507,115996.0
2015-09-16 15:00:00,59.8,59.84,59.74,59.77,126040.0,40.5575,40.5847,40.5168,40.5372,126040.0
2015-09-16 15:05:00,59.77,59.91,59.76,59.89,96691.0,40.5372,40.6321,40.5304,40.6186,96691.0
2015-09-16 15:10:00,59.89,59.96,59.78,59.91,119186.0,40.6186,40.666,40.544,40.6321,119186.0
2015-09-16 15:15:00,59.9,60.07,59.86,60.04,142180.0,40.6254,40.7407,40.5982,40.7203,142180.0
2015-09-16 15:20:00,60.04,60.09,60.03,60.05,110320.0,40.7203,40.7542,40.7135,40.7271,110320.0
2015-09-16 15:25:00,60.04,60.14,60.0,60.14,111664.0,40.7203,40.7881,40.6932,40.7881,111664.0
2015-09-16 15:30:00,60.13,60.2,60.12,60.2,117146.0,40.7813,40.8288,40.7746,40.8288,117146.0
2015-09-16 15:35:00,60.2,60.38,60.19,60.37,117196.0,40.8288,40.9509,40.822,40.9441,117196.0
2015-09-16 15:40:00,60.38,60.41,60.25,60.29,128515.0,40.9509,40.9712,40.8627,40.8899,128515.0
2015-09-16 15:45:00,60.29,60.38,60.24,60.37,138172.0,40.8899,40.9509,40.8559,40.9441,138172.0
2015-09-16 15:50:00,60.37,60.45,60.31,60.38,177985.0,40.9441,40.9984,40.9034,40.9509,177985.0
2015-09-16 15:55:00,60.38,60.4,60.23,60.29,322992.0,40.9509,40.9645,40.8492,40.8899,322992.0
2015-09-17 09:30:00,59.98,60.57,59.98,60.31,95503.0,40.6796,41.0798,40.6796,40.9034,95503.0
2015-09-17 09:35:00,60.33,60.37,59.99,60.09,47016.0,40.917,40.9441,40.6864,40.7542,47016.0
2015-09-17 09:40:00,60.08,60.2,59.92,60.01,79686.0,40.7474,40.8288,40.6389,40.7,79686.0
2015-09-17 09:45:00,59.99,60.43,59.93,60.32,71399.0,40.6864,40.9848,40.6457,40.9102,71399.0
2015-09-17 09:50:00,60.32,60.4,60.02,60.04,53856.0,40.9102,40.9645,40.7067,40.7203,53856.0
2015-09-17 09:55:00,60.03,60.07,59.67,59.85,90963.0,40.7135,40.7407,40.4694,40.5914,90963.0
2015-09-17 10:00:00,59.92,60.0,59.81,59.88,63279.0,40.6389,40.6932,40.5643,40.6118,63279.0
2015-09-17 10:05:00,59.86,59.97,59.78,59.78,57772.0,40.5982,40.6728,40.544,40.544,57772.0
2015-09-17 10:10:00,59.77,59.79,59.62,59.64,105092.0,40.5372,40.5507,40.4355,40.449,105092.0
2015-09-17 10:15:00,59.62,59.65,59.32,59.51,241640.0,40.4355,40.4558,40.232,40.3608,241640.0
2015-09-17 10:20:00,59.52,59.62,59.44,59.47,59813.0,40.3676,40.4355,40.3134,40.3337,59813.0
2015-09-17 10:25:00,59.48,59.7,59.48,59.69,42564.0,40.3405,40.4897,40.3405,40.4829,42564.0
2015-09-17 10:30:00,59.7,59.76,59.54,59.66,45265.0,40.4897,40.5304,40.3812,40.4626,45265.0
2015-09-17 10:35:00,59.64,59.65,59.5,59.51,39918.0,40.449,40.4558,40.3541,40.3608,39918.0
2015-09-17 10:40:00,59.53,59.76,59.49,59.75,83645.0,40.3744,40.5304,40.3473,40.5236,83645.0
2015-09-17 10:45:00,59.75,60.06,59.74,60.06,74868.0,40.5236,40.7339,40.5168,40.7339,74868.0
2015-09-17 10:50:00,60.07,60.15,59.83,59.9,63825.0,40.7407,40.7949,40.5779,40.6254,63825.0
2015-09-17 10:55:00,59.92,60.01,59.85,59.88,53283.0,40.6389,40.7,40.5914,40.6118,53283.0
2015-09-17 11:00:00,59.9,60.2,59.88,60.09,44664.0,40.6254,40.8288,40.6118,40.7542,44664.0
2015-09-17 11:05:00,60.08,60.22,60.06,60.19,54262.0,40.7474,40.8424,40.7339,40.822,54262.0
2015-09-17 11:10:00,60.19,60.54,60.18,60.43,116498.0,40.822,41.0594,40.8153,40.9848,116498.0
2015-09-17 11:15:00,60.43,60.46,60.16,60.16,64915.0,40.9848,41.0052,40.8017,40.8017,64915.0
2015-09-17 11:20:00,60.17,60.41,60.13,60.34,52523.0,40.8085,40.9712,40.7813,40.9238,52523.0
2015-09-17 11:25:00,60.37,60.38,60.13,60.16,65422.0,40.9441,40.9509,40.7813,40.8017,65422.0
2015-09-17 11:30:00,60.15,60.38,60.12,60.35,43079.0,40.7949,40.9509,40.7746,40.9306,43079.0
2015-09-17 11:35:00,60.33,60.35,60.19,60.29,37067.0,40.917,40.9306,40.822,40.8899,37067.0
2015-09-17 11:40:00,60.3,60.35,60.01,60.02,58410.0,40.8966,40.9306,40.7,40.7067,58410.0
2015-09-17 11:45:00,60.04,60.1,59.98,60.0,37434.0,40.7203,40.761,40.6796,40.6932,37434.0
2015-09-17 11:50:00,59.98,60.09,59.98,60.07,41641.0,40.6796,40.7542,40.6796,40.7407,41641.0
2015-09-17 11:55:00,60.06,60.07,59.99,60.04,35731.0,40.7339,40.7407,40.6864,40.7203,35731.0
2015-09-17 12:00:00,60.07,60.11,59.99,60.0,35623.0,40.7407,40.7678,40.6864,40.6932,35623.0
2015-09-17 12:05:00,59.98,60.16,59.98,60.1,26756.0,40.6796,40.8017,40.6796,40.761,26756.0
2015-09-17 12:10:00,60.09,60.14,60.0,60.08,19428.0,40.7542,40.7881,40.6932,40.7474,19428.0
2015-09-17 12:15:00,60.07,60.23,60.06,60.16,19432.0,40.7407,40.8492,40.7339,40.8017,19432.0
2015-09-17 12:20:00,60.17,60.2,60.03,60.15,24330.0,40.8085,40.8288,40.7135,40.7949,24330.0
2015-09-17 12:25:00,60.17,60.22,60.1,60.22,14880.0,40.8085,40.8424,40.761,40.8424,14880.0
2015-09-17 12:30:00,60.23,60.3,60.21,60.25,18359.0,40.8492,40.8966,40.8356,40.8627,18359.0
2015-09-17 12:35:00,60.27,60.31,60.2,60.3,23119.0,40.8763,40.9034,40.8288,40.8966,23119.0
2015-09-17 12:40:00,60.29,60.34,60.22,60.29,30461.0,40.8899,40.9238,40.8424,40.8899,30461.0
2015-09-17 12:45:00,60.29,60.34,60.22,60.33,18770.0,40.8899,40.9238,40.8424,40.917,18770.0
2015-09-17 12:50:00,60.33,60.38,60.3,60.32,29937.0,40.917,40.9509,40.8966,40.9102,29937.0
2015-09-17 12:55:00,60.33,60.53,60.32,60.46,34280.0,40.917,41.0526,40.9102,41.0052,34280.0
2015-09-17 13:00:00,60.46,60.51,60.43,60.49,14987.0,41.0052,41.0391,40.9848,41.0255,14987.0
2015-09-17 13:05:00,60.49,60.55,60.45,60.5,45151.0,41.0255,41.0662,40.9984,41.0323,45151.0
2015-09-17 13:10:00,60.49,60.59,60.48,60.58,31923.0,41.0255,41.0933,41.0187,41.0865,31923.0
2015-09-17 13:15:00,60.59,60.73,60.56,60.71,62280.0,41.0933,41.1883,41.073,41.1747,62280.0
2015-09-17 13:20:00,60.69,60.76,60.63,60.68,33122.0,41.1611,41.2086,41.1205,41.1544,33122.0
2015-09-17 13:25:00,60.66,60.79,60.64,60.73,46111.0,41.1408,41.229,41.1272,41.1883,46111.0
2015-09-17 13:30:00,60.74,60.79,60.65,60.72,47223.0,41.1951,41.229,41.134,41.1815,47223.0
2015-09-17 13:35:00,60.71,60.72,60.57,60.58,34263.0,41.1747,41.1815,41.0798,41.0865,34263.0
2015-09-17 13:40:00,60.58,60.63,60.52,60.53,32839.0,41.0865,41.1205,41.0458,41.0526,32839.0
2015-09-17 13:45:00,60.54,60.63,60.54,60.55,34355.0,41.0594,41.1205,41.0594,41.0662,34355.0
2015-09-17 13:50:00,60.55,60.66,60.46,60.64,74198.0,41.0662,41.1408,41.0052,41.1272,74198.0
2015-09-17 13:55:00,60.65,61.03,60.58,61.01,103926.0,41.134,41.3917,41.0865,41.3782,103926.0
2015-09-17 14:00:00,61.0,61.29,60.49,60.58,119898.0,41.3714,41.5681,41.0255,41.0865,119898.0
2015-09-17 14:05:00,60.59,61.04,60.59,60.98,77569.0,41.0933,41.3985,41.0933,41.3578,77569.0
2015-09-17 14:10:00,60.98,61.21,60.88,60.96,93476.0,41.3578,41.5138,41.29,41.3443,93476.0
2015-09-17 14:15:00,60.97,61.22,60.92,61.09,51493.0,41.351,41.5206,41.3171,41.4324,51493.0
2015-09-17 14:20:00,61.09,61.12,60.93,61.06,88392.0,41.4324,41.4528,41.3239,41.4121,88392.0
2015-09-17 14:25:00,61.07,61.18,60.82,60.83,64082.0,41.4189,41.4935,41.2493,41.2561,64082.0
2015-09-17 14:30:00,60.84,61.06,60.83,60.98,55098.0,41.2629,41.4121,41.2561,41.3578,55098.0
2015-09-17 14:35:00,61.0,61.04,60.89,60.92,46668.0,41.3714,41.3985,41.2968,41.3171,46668.0
2015-09-17 14:40:00,60.94,61.35,60.93,61.31,59135.0,41.3307,41.6088,41.3239,41.5816,59135.0
2015-09-17 14:45:00,61.31,61.61,61.28,61.54,72002.0,41.5816,41.7851,41.5613,41.7376,72002.0
2015-09-17 14:50:00,61.54,61.55,61.34,61.34,66272.0,41.7376,41.7444,41.602,41.602,66272.0
2015-09-17 14:55:00,61.36,61.36,61.14,61.23,61372.0,41.6156,41.6156,41.4663,41.5274,61372.0
2015-09-17 15:00:00,61.23,61.35,61.1,61.14,84815.0,41.5274,41.6088,41.4392,41.4663,84815.0
2015-09-17 15:05:00,61.13,61.15,60.84,60.9,96263.0,41.4596,41.4731,41.2629,41.3036,96263.0
2015-09-17 15:10:00,60.9,60.99,60.8,60.82,86626.0,41.3036,41.3646,41.2358,41.2493,86626.0
2015-09-17 15:15:00,60.83,60.91,60.71,60.84,70692.0,41.2561,41.3104,41.1747,41.2629,70692.0
2015-09-17 15:20:00,60.82,60.85,60.46,60.73,114906.0,41.2493,41.2697,41.0052,41.1883,114906.0
2015-09-17 15:25:00,60.76,60.87,60.65,60.79,87787.0,41.2086,41.2832,41.134,41.229,87787.0
2015-09-17 15:30:00,60.8,60.94,60.7,60.92,100979.0,41.2358,41.3307,41.1679,41.3171,100979.0
2015-09-17 15:35:00,60.92,60.92,60.65,60.78,121881.0,41.3171,41.3171,41.134,41.2222,121881.0
2015-09-17 15:40:00,60.78,60.94,60.76,60.78,138540.0,41.2222,41.3307,41.2086,41.2222,138540.0
2015-09-17 15:45:00,60.77,60.84,60.7,60.81,158014.0,41.2154,41.2629,41.1679,41.2425,158014.0
2015-09-17 15:50:00,60.8,60.82,60.51,60.54,164035.0,41.2358,41.2493,41.0391,41.0594,164035.0
2015-09-17 15:55:00,60.53,60.68,60.48,60.61,271477.0,41.0526,41.1544,41.0187,41.1069,271477.0
2015-09-18 09:30:00,59.71,60.69,59.59,60.56,611631.0,40.4965,41.1611,40.4151,41.073,611631.0
2015-09-18 09:35:00,60.57,60.64,60.13,60.2,113091.0,41.0798,41.1272,40.7813,40.8288,113091.0
2015-09-18 09:40:00,60.2,60.4,60.03,60.37,56157.0,40.8288,40.9645,40.7135,40.9441,56157.0
2015-09-18 09:45:00,60.39,60.43,60.2,60.22,45644.0,40.9577,40.9848,40.8288,40.8424,45644.0
2015-09-18 09:50:00,60.2,60.21,60.01,60.16,95723.0,40.8288,40.8356,40.7,40.8017,95723.0
2015-09-18 09:55:00,60.16,60.31,60.02,60.1,131581.0,40.8017,40.9034,40.7067,40.761,131581.0
2015-09-18 10:00:00,60.08,60.31,60.08,60.18,69278.0,40.7474,40.9034,40.7474,40.8153,69278.0
2015-09-18 10:05:00,60.18,60.26,60.07,60.11,84179.0,40.8153,40.8695,40.7407,40.7678,84179.0
2015-09-18 10:10:00,60.12,60.57,60.11,60.4,113309.0,40.7746,41.0798,40.7678,40.9645,113309.0
2015-09-18 10:15:00,60.38,60.48,60.29,60.44,43078.0,40.9509,41.0187,40.8899,40.9916,43078.0
2015-09-18 10:20:00,60.42,60.54,60.37,60.5,84669.0,40.978,41.0594,40.9441,41.0323,84669.0
2015-09-18 10:25:00,60.48,60.76,60.48,60.57,55062.0,41.0187,41.2086,41.0187,41.0798,55062.0
2015-09-18 10:30:00,60.62,60.78,60.6,60.75,70265.0,41.1137,41.2222,41.1001,41.2018,70265.0
2015-09-18 10:35:00,60.75,60.75,60.58,60.69,76247.0,41.2018,41.2018,41.0865,41.1611,76247.0
2015-09-18 10:40:00,60.67,60.86,60.66,60.82,59848.0,41.1476,41.2764,41.1408,41.2493,59848.0
2015-09-18 10:45:00,60.82,60.9,60.82,60.88,29151.0,41.2493,41.3036,41.2493,41.29,29151.0
2015-09-18 10:50:00,60.88,60.94,60.61,60.64,103537.0,41.29,41.3307,41.1069,41.1272,103537.0
2015-09-18 10:55:00,60.65,60.75,60.53,60.55,61903.0,41.134,41.2018,41.0526,41.0662,61903.0
2015-09-18 11:00:00,60.56,60.61,60.51,60.58,31869.0,41.073,41.1069,41.0391,41.0865,31869.0
2015-09-18 11:05:00,60.59,60.62,60.46,60.53,38765.0,41.0933,41.1137,41.0052,41.0526,38765.0
2015-09-18 11:10:00,60.53,60.57,60.4,60.43,44492.0,41.0526,41.0798,40.9645,40.9848,44492.0
2015-09-18 11:15:00,60.42,60.42,60.21,60.32,42291.0,40.978,40.978,40.8356,40.9102,42291.0
2015-09-18 11:20:00,60.32,60.38,60.28,60.3,70730.0,40.9102,40.9509,40.8831,40.8966,70730.0
2015-09-18 11:25:00,60.31,60.37,60.2,60.2,55089.0,40.9034,40.9441,40.8288,40.8288,55089.0
2015-09-18 11:30:00,60.2,60.21,60.13,60.16,57710.0,40.8288,40.8356,40.7813,40.8017,57710.0
2015-09-18 11:35:00,60.16,60.22,60.06,60.2,53880.0,40.8017,40.8424,40.7339,40.8288,53880.0
2015-09-18 11:40:00,60.2,60.22,60.15,60.18,43686.0,40.8288,40.8424,40.7949,40.8153,43686.0
2015-09-18 11:45:00,60.18,60.39,60.17,60.32,33359.0,40.8153,40.9577,40.8085,40.9102,33359.0
2015-09-18 11:50:00,60.31,60.34,60.23,60.28,40224.0,40.9034,40.9238,40.8492,40.8831,40224.0
2015-09-18 11:55:00,60.29,60.34,60.21,60.26,48800.0,40.8899,40.9238,40.8356,40.8695,48800.0
2015-09-18 12:00:00,60.27,60.34,60.23,60.24,30709.0,40.8763,40.9238,40.8492,40.8559,30709.0
2015-09-18 12:05:00,60.23,60.26,60.19,60.26,63661.0,40.8492,40.8695,40.822,40.8695,63661.0
2015-09-18 12:10:00,60.24,60.26,60.21,60.25,66312.0,40.8559,40.8695,40.8356,40.8627,66312.0
2015-09-18 12:15:00,60.24,60.25,60.19,60.23,28166.0,40.8559,40.8627,40.822,40.8492,28166.0
2015-09-18 12:20:00,60.22,60.27,60.12,60.14,23449.0,40.8424,40.8763,40.7746,40.7881,23449.0
2015-09-18 12:25:00,60.14,60.22,60.12,60.16,19368.0,40.7881,40.8424,40.7746,40.8017,19368.0
2015-09-18 12:30:00,60.16,60.22,60.09,60.22,52726.0,40.8017,40.8424,40.7542,40.8424,52726.0
2015-09-18 12:35:00,60.21,60.24,60.13,60.17,20936.0,40.8356,40.8559,40.7813,40.8085,20936.0
2015-09-18 12:40:00,60.16,60.18,60.11,60.15,61871.0,40.8017,40.8153,40.7678,40.7949,61871.0
2015-09-18 12:45:00,60.14,60.2,60.14,60.18,21073.0,40.7881,40.8288,40.7881,40.8153,21073.0
2015-09-18 12:50:00,60.19,60.21,60.14,60.17,21520.0,40.822,40.8356,40.7881,40.8085,21520.0
2015-09-18 12:55:00,60.17,60.24,60.14,60.18,90006.0,40.8085,40.8559,40.7881,40.8153,90006.0
2015-09-18 13:00:00,60.17,60.25,60.14,60.25,71607.0,40.8085,40.8627,40.7881,40.8627,71607.0
2015-09-18 13:05:00,60.25,60.26,60.13,60.16,34669.0,40.8627,40.8695,40.7813,40.8017,34669.0
2015-09-18 13:10:00,60.15,60.21,60.09,60.17,49033.0,40.7949,40.8356,40.7542,40.8085,49033.0
2015-09-18 13:15:00,60.17,60.22,60.13,60.2,21426.0,40.8085,40.8424,40.7813,40.8288,21426.0
2015-09-18 13:20:00,60.19,60.2,60.0,60.01,30662.0,40.822,40.8288,40.6932,40.7,30662.0
2015-09-18 13:25:00,60.0,60.11,59.96,60.11,44392.0,40.6932,40.7678,40.666,40.7678,44392.0
2015-09-18 13:30:00,60.1,60.22,60.1,60.19,28028.0,40.761,40.8424,40.761,40.822,28028.0
2015-09-18 13:35:00,60.18,60.19,60.04,60.07,27112.0,40.8153,40.822,40.7203,40.7407,27112.0
2015-09-18 13:40:00,60.07,60.13,60.04,60.05,27177.0,40.7407,40.7813,40.7203,40.7271,27177.0
2015-09-18 13:45:00,60.05,60.11,59.99,60.07,71069.0,40.7271,40.7678,40.6864,40.7407,71069.0
2015-09-18 13:50:00,60.06,60.07,59.98,60.03,32568.0,40.7339,40.7407,40.6796,40.7135,32568.0
2015-09-18 13:55:00,60.03,60.05,59.8,59.85,48567.0,40.7135,40.7271,40.5575,40.5914,48567.0
2015-09-18 14:00:00,59.84,60.04,59.81,60.03,55842.0,40.5847,40.7203,40.5643,40.7135,55842.0
2015-09-18 14:05:00,60.02,60.12,59.97,59.99,33284.0,40.7067,40.7746,40.6728,40.6864,33284.0
2015-09-18 14:10:00,59.97,60.02,59.91,59.99,29956.0,40.6728,40.7067,40.6321,40.6864,29956.0
2015-09-18 14:15:00,59.97,60.06,59.95,60.02,27009.0,40.6728,40.7339,40.6593,40.7067,27009.0
2015-09-18 14:20:00,60.01,60.09,59.99,60.08,35110.0,40.7,40.7542,40.6864,40.7474,35110.0
2015-09-18 14:25:00,60.06,60.09,60.01,60.02,34982.0,40.7339,40.7542,40.7,40.7067,34982.0
2015-09-18 14:30:00,60.03,60.05,59.87,59.98,97338.0,40.7135,40.7271,40.605,40.6796,97338.0
2015-09-18 14:35:00,59.98,60.02,59.93,59.98,44707.0,40.6796,40.7067,40.6457,40.6796,44707.0
2015-09-18 14:40:00,59.99,60.1,59.99,60.02,66012.0,40.6864,40.761,40.6864,40.7067,66012.0
2015-09-18 14:45:00,60.03,60.05,59.92,59.92,54299.0,40.7135,40.7271,40.6389,40.6389,54299.0
2015-09-18 14:50:00,59.93,59.95,59.89,59.89,41058.0,40.6457,40.6593,40.6186,40.6186,41058.0
2015-09-18 14:55:00,59.9,60.08,59.89,60.04,38825.0,40.6254,40.7474,40.6186,40.7203,38825.0
2015-09-18 15:00:00,60.05,60.12,59.9,59.91,57473.0,40.7271,40.7746,40.6254,40.6321,57473.0
2015-09-18 15:05:00,59.91,59.98,59.87,59.92,78407.0,40.6321,40.6796,40.605,40.6389,78407.0
2015-09-18 15:10:00,59.91,60.04,59.91,60.04,62978.0,40.6321,40.7203,40.6321,40.7203,62978.0
2015-09-18 15:15:00,60.04,60.07,59.94,59.98,59361.0,40.7203,40.7407,40.6525,40.6796,59361.0
2015-09-18 15:20:00,60.0,60.01,59.83,59.84,88876.0,40.6932,40.7,40.5779,40.5847,88876.0
2015-09-18 15:25:00,59.84,59.89,59.71,59.75,101562.0,40.5847,40.6186,40.4965,40.5236,101562.0
2015-09-18 15:30:00,59.75,59.78,59.65,59.7,132479.0,40.5236,40.544,40.4558,40.4897,132479.0
2015-09-18 15:35:00,59.69,59.83,59.68,59.77,146129.0,40.4829,40.5779,40.4761,40.5372,146129.0
2015-09-18 15:40:00,59.77,59.78,59.59,59.67,291345.0,40.5372,40.544,40.4151,40.4694,291345.0
2015-09-18 15:45:00,59.67,59.82,59.66,59.76,201838.0,40.4694,40.5711,40.4626,40.5304,201838.0
2015-09-18 15:50:00,59.75,59.92,59.71,59.92,260949.0,40.5236,40.6389,40.4965,40.6389,260949.0
2015-09-18 15:55:00,59.91,59.96,59.88,59.93,423084.0,40.6321,40.666,40.6118,40.6457,423084.0
2015-09-21 09:30:00,60.42,60.7,60.08,60.11,116501.0,40.978,41.1679,40.7474,40.7678,116501.0
2015-09-21 09:35:00,60.18,60.36,59.89,60.23,103234.0,40.8153,40.9373,40.6186,40.8492,103234.0
2015-09-21 09:40:00,60.22,60.45,60.22,60.32,54002.0,40.8424,40.9984,40.8424,40.9102,54002.0
2015-09-21 09:45:00,60.33,60.71,60.33,60.43,121005.0,40.917,41.1747,40.917,40.9848,121005.0
2015-09-21 09:50:00,60.45,60.66,60.3,60.59,79261.0,40.9984,41.1408,40.8966,41.0933,79261.0
2015-09-21 09:55:00,60.58,60.62,60.42,60.43,82247.0,41.0865,41.1137,40.978,40.9848,82247.0
2015-09-21 10:00:00,60.43,60.62,60.4,60.48,93989.0,40.9848,41.1137,40.9645,41.0187,93989.0
2015-09-21 10:05:00,60.49,60.54,60.33,60.41,69287.0,41.0255,41.0594,40.917,40.9712,69287.0
2015-09-21 10:10:00,60.42,60.47,60.32,60.33,36289.0,40.978,41.0119,40.9102,40.917,36289.0
2015-09-21 10:15:00,60.34,60.44,60.29,60.38,41052.0,40.9238,40.9916,40.8899,40.9509,41052.0
2015-09-21 10:20:00,60.4,60.46,60.28,60.39,20035.0,40.9645,41.0052,40.8831,40.9577,20035.0
2015-09-21 10:25:00,60.38,60.39,60.19,60.2,38450.0,40.9509,40.9577,40.822,40.8288,38450.0
2015-09-21 10:30:00,60.21,60.42,60.21,60.4,33938.0,40.8356,40.978,40.8356,40.9645,33938.0
2015-09-21 10:35:00,60.4,60.53,60.37,60.45,70748.0,40.9645,41.0526,40.9441,40.9984,70748.0
2015-09-21 10:40:00,60.46,60.49,60.38,60.48,18952.0,41.0052,41.0255,40.9509,41.0187,18952.0
2015-09-21 10:45:00,60.49,60.51,60.4,60.44,15604.0,41.0255,41.0391,40.9645,40.9916,15604.0
2015-09-21 10:50:00,60.43,60.57,60.43,60.56,28340.0,40.9848,41.0798,40.9848,41.073,28340.0
2015-09-21 10:55:00,60.56,60.68,60.53,60.66,105291.0,41.073,41.1544,41.0526,41.1408,105291.0
2015-09-21 11:00:00,60.66,60.9,60.65,60.83,70453.0,41.1408,41.3036,41.134,41.2561,70453.0
2015-09-21 11:05:00,60.85,60.91,60.82,60.87,50916.0,41.2697,41.3104,41.2493,41.2832,50916.0
2015-09-21 11:10:00,60.87,61.04,60.84,61.04,49473.0,41.2832,41.3985,41.2629,41.3985,49473.0
2015-09-21 11:15:00,61.03,61.08,61.0,61.07,31331.0,41.3917,41.4257,41.3714,41.4189,31331.0
2015-09-21 11:20:00,61.07,61.08,60.88,60.91,40564.0,41.4189,41.4257,41.29,41.3104,40564.0
2015-09-21 11:25:00,60.93,60.98,60.87,60.94,20374.0,41.3239,41.3578,41.2832,41.3307,20374.0
2015-09-21 11:30:00,60.93,60.99,60.7,60.71,126718.0,41.3239,41.3646,41.1679,41.1747,126718.0
2015-09-21 11:35:00,60.72,60.72,60.61,60.62,55041.0,41.1815,41.1815,41.1069,41.1137,55041.0
2015-09-21 11:40:00,60.62,60.7,60.6,60.67,81634.0,41.1137,41.1679,41.1001,41.1476,81634.0
2015-09-21 11:45:00,60.66,60.66,60.56,60.58,52234.0,41.1408,41.1408,41.073,41.0865,52234.0
2015-09-21 11:50:00,60.57,60.57,60.36,60.37,98272.0,41.0798,41.0798,40.9373,40.9441,98272.0
2015-09-21 11:55:00,60.38,60.46,60.29,60.46,73119.0,40.9509,41.0052,40.8899,41.0052,73119.0
2015-09-21 12:00:00,60.44,60.47,60.19,60.21,54160.0,40.9916,41.0119,40.822,40.8356,54160.0
2015-09-21 12:05:00,60.19,60.2,60.03,60.04,50829.0,40.822,40.8288,40.7135,40.7203,50829.0
2015-09-21 12:10:00,60.03,60.04,59.91,59.95,55395.0,40.7135,40.7203,40.6321,40.6593,55395.0
2015-09-21 12:15:00,59.94,60.02,59.92,59.94,45422.0,40.6525,40.7067,40.6389,40.6525,45422.0
2015-09-21 12:20:00,59.94,60.03,59.92,60.03,53568.0,40.6525,40.7135,40.6389,40.7135,53568.0
2015-09-21 12:25:00,60.04,60.07,59.94,59.97,56582.0,40.7203,40.7407,40.6525,40.6728,56582.0
2015-09-21 12:30:00,59.97,60.0,59.84,59.92,27803.0,40.6728,40.6932,40.5847,40.6389,27803.0
2015-09-21 12:35:00,59.91,59.94,59.82,59.84,21301.0,40.6321,40.6525,40.5711,40.5847,21301.0
2015-09-21 12:40:00,59.83,59.85,59.73,59.82,42775.0,40.5779,40.5914,40.5101,40.5711,42775.0
2015-09-21 12:45:00,59.82,59.9,59.75,59.75,26457.0,40.5711,40.6254,40.5236,40.5236,26457.0
2015-09-21 12:50:00,59.75,59.75,59.56,59.6,52509.0,40.5236,40.5236,40.3948,40.4219,52509.0
2015-09-21 12:55:00,59.59,59.67,59.5,59.62,31785.0,40.4151,40.4694,40.3541,40.4355,31785.0
2015-09-21 13:00:00,59.61,59.69,59.61,59.65,25363.0,40.4287,40.4829,40.4287,40.4558,25363.0
2015-09-21 13:05:00,59.64,59.65,59.57,59.6,32124.0,40.449,40.4558,40.4015,40.4219,32124.0
2015-09-21 13:10:00,59.6,59.63,59.56,59.57,27413.0,40.4219,40.4422,40.3948,40.4015,27413.0
2015-09-21 13:15:00,59.58,59.74,59.57,59.7,31863.0,40.4083,40.5168,40.4015,40.4897,31863.0
2015-09-21 13:20:00,59.69,59.82,59.69,59.8,36401.0,40.4829,40.5711,40.4829,40.5575,36401.0
2015-09-21 13:25:00,59.81,59.88,59.8,59.83,39645.0,40.5643,40.6118,40.5575,40.5779,39645.0
2015-09-21 13:30:00,59.83,59.89,59.77,59.78,21862.0,40.5779,40.6186,40.5372,40.544,21862.0
2015-09-21 13:35:00,59.77,59.92,59.77,59.89,23407.0,40.5372,40.6389,40.5372,40.6186,23407.0
2015-09-21 13:40:00,59.89,59.94,59.84,59.93,20903.0,40.6186,40.6525,40.5847,40.6457,20903.0
2015-09-21 13:45:00,59.92,59.92,59.8,59.81,21885.0,40.6389,40.6389,40.5575,40.5643,21885.0
2015-09-21 13:50:00,59.83,59.85,59.8,59.84,20821.0,40.5779,40.5914,40.5575,40.5847,20821.0
2015-09-21 13:55:00,59.83,59.83,59.75,59.8,23881.0,40.5779,40.5779,40.5236,40.5575,23881.0
2015-09-21 14:00:00,59.79,59.96,59.78,59.91,25261.0,40.5507,40.666,40.544,40.6321,25261.0
2015-09-21 14:05:00,59.89,59.92,59.86,59.88,23637.0,40.6186,40.6389,40.5982,40.6118,23637.0
2015-09-21 14:10:00,59.9,59.91,59.79,59.81,26132.0,40.6254,40.6321,40.5507,40.5643,26132.0
2015-09-21 14:15:00,59.81,59.88,59.8,59.85,34981.0,40.5643,40.6118,40.5575,40.5914,34981.0
2015-09-21 14:20:00,59.84,59.94,59.83,59.91,37108.0,40.5847,40.6525,40.5779,40.6321,37108.0
2015-09-21 14:25:00,59.92,59.96,59.75,59.76,43079.0,40.6389,40.666,40.5236,40.5304,43079.0
2015-09-21 14:30:00,59.75,59.92,59.67,59.9,34698.0,40.5236,40.6389,40.4694,40.6254,34698.0
2015-09-21 14:35:00,59.89,59.93,59.87,59.91,32678.0,40.6186,40.6457,40.605,40.6321,32678.0
2015-09-21 14:40:00,59.93,59.94,59.82,59.82,25870.0,40.6457,40.6525,40.5711,40.5711,25870.0
2015-09-21 14:45:00,59.83,59.91,59.78,59.9,37103.0,40.5779,40.6321,40.544,40.6254,37103.0
2015-09-21 14:50:00,59.91,60.04,59.91,60.04,47796.0,40.6321,40.7203,40.6321,40.7203,47796.0
2015-09-21 14:55:00,60.03,60.03,59.93,59.94,39968.0,40.7135,40.7135,40.6457,40.6525,39968.0
2015-09-21 15:00:00,59.94,60.0,59.94,59.98,45357.0,40.6525,40.6932,40.6525,40.6796,45357.0
2015-09-21 15:05:00,59.98,60.0,59.93,59.99,39107.0,40.6796,40.6932,40.6457,40.6864,39107.0
2015-09-21 15:10:00,59.99,60.01,59.9,59.93,40574.0,40.6864,40.7,40.6254,40.6457,40574.0
2015-09-21 15:15:00,59.93,60.0,59.89,59.99,45479.0,40.6457,40.6932,40.6186,40.6864,45479.0
2015-09-21 15:20:00,59.99,60.0,59.89,59.91,76374.0,40.6864,40.6932,40.6186,40.6321,76374.0
2015-09-21 15:25:00,59.92,59.96,59.88,59.91,64811.0,40.6389,40.666,40.6118,40.6321,64811.0
2015-09-21 15:30:00,59.91,59.92,59.76,59.79,132865.0,40.6321,40.6389,40.5304,40.5507,132865.0
2015-09-21 15:35:00,59.79,59.84,59.7,59.73,77856.0,40.5507,40.5847,40.4897,40.5101,77856.0
2015-09-21 15:40:00,59.72,59.76,59.69,59.73,77081.0,40.5033,40.5304,40.4829,40.5101,77081.0
2015-09-21 15:45:00,59.73,59.79,59.69,59.7,109179.0,40.5101,40.5507,40.4829,40.4897,109179.0
2015-09-21 15:50:00,59.71,59.71,59.57,59.57,121532.0,40.4965,40.4965,40.4015,40.4015,121532.0
2015-09-21 15:55:00,59.57,59.69,59.53,59.69,255961.0,40.4015,40.4829,40.3744,40.4829,255961.0
2015-09-22 09:30:00,58.97,59.17,58.67,59.05,109457.0,39.9946,40.1303,39.7911,40.0489,109457.0
2015-09-22 09:35:00,59.0,59.46,58.99,59.38,65843.0,40.015,40.3269,40.0082,40.2727,65843.0
2015-09-22 09:40:00,59.38,59.83,59.38,59.82,71401.0,40.2727,40.5779,40.2727,40.5711,71401.0
2015-09-22 09:45:00,59.76,59.94,59.71,59.81,72896.0,40.5304,40.6525,40.4965,40.5643,72896.0
2015-09-22 09:50:00,59.8,59.85,59.61,59.65,99013.0,40.5575,40.5914,40.4287,40.4558,99013.0
2015-09-22 09:55:00,59.63,59.76,59.52,59.64,126714.0,40.4422,40.5304,40.3676,40.449,126714.0
2015-09-22 10:00:00,59.64,59.69,59.3,59.34,105066.0,40.449,40.4829,40.2184,40.2456,105066.0
2015-09-22 10:05:00,59.32,59.51,59.32,59.37,101164.0,40.232,40.3608,40.232,40.2659,101164.0
2015-09-22 10:10:00,59.37,59.37,59.12,59.17,61052.0,40.2659,40.2659,40.0963,40.1303,61052.0
2015-09-22 10:15:00,59.18,59.2,59.05,59.05,65467.0,40.137,40.1506,40.0489,40.0489,65467.0
2015-09-22 10:20:00,59.08,59.27,59.0,59.16,46417.0,40.0692,40.1981,40.015,40.1235,46417.0
2015-09-22 10:25:00,59.19,59.23,59.06,59.21,33166.0,40.1438,40.1709,40.0556,40.1574,33166.0
2015-09-22 10:30:00,59.18,59.24,59.12,59.19,101404.0,40.137,40.1777,40.0963,40.1438,101404.0
2015-09-22 10:35:00,59.18,59.18,59.05,59.05,66576.0,40.137,40.137,40.0489,40.0489,66576.0
2015-09-22 10:40:00,59.06,59.06,58.83,58.88,63950.0,40.0556,40.0556,39.8997,39.9336,63950.0
2015-09-22 10:45:00,58.87,58.89,58.78,58.83,44968.0,39.9268,39.9404,39.8657,39.8997,44968.0
2015-09-22 10:50:00,58.83,59.02,58.83,58.98,52703.0,39.8997,40.0285,39.8997,40.0014,52703.0
2015-09-22 10:55:00,58.99,59.0,58.85,58.88,41274.0,40.0082,40.015,39.9132,39.9336,41274.0
2015-09-22 11:00:00,58.88,58.99,58.81,58.95,49872.0,39.9336,40.0082,39.8861,39.981,49872.0
2015-09-22 11:05:00,58.94,59.06,58.91,59.01,39333.0,39.9743,40.0556,39.9539,40.0217,39333.0
2015-09-22 11:10:00,59.03,59.15,58.98,59.11,32577.0,40.0353,40.1167,40.0014,40.0896,32577.0
2015-09-22 11:15:00,59.14,59.27,59.08,59.24,39903.0,40.1099,40.1981,40.0692,40.1777,39903.0
2015-09-22 11:20:00,59.23,59.24,59.09,59.12,32852.0,40.1709,40.1777,40.076,40.0963,32852.0
2015-09-22 11:25:00,59.09,59.18,58.93,59.11,87717.0,40.076,40.137,39.9675,40.0896,87717.0
2015-09-22 11:30:00,59.11,59.23,59.06,59.13,40265.0,40.0896,40.1709,40.0556,40.1031,40265.0
2015-09-22 11:35:00,59.13,59.15,59.0,59.02,46566.0,40.1031,40.1167,40.015,40.0285,46566.0
2015-09-22 11:40:00,59.04,59.13,58.99,59.06,60695.0,40.0421,40.1031,40.0082,40.0556,60695.0
2015-09-22 11:45:00,59.05,59.18,59.05,59.15,35615.0,40.0489,40.137,40.0489,40.1167,35615.0
2015-09-22 11:50:00,59.15,59.16,59.01,59.1,45326.0,40.1167,40.1235,40.0217,40.0828,45326.0
2015-09-22 11:55:00,59.09,59.2,59.08,59.17,48502.0,40.076,40.1506,40.0692,40.1303,48502.0
2015-09-22 12:00:00,59.17,59.21,59.14,59.2,57909.0,40.1303,40.1574,40.1099,40.1506,57909.0
2015-09-22 12:05:00,59.2,59.43,59.18,59.39,71075.0,40.1506,40.3066,40.137,40.2795,71075.0
2015-09-22 12:10:00,59.4,59.46,59.24,59.27,50309.0,40.2862,40.3269,40.1777,40.1981,50309.0
2015-09-22 12:15:00,59.27,59.42,59.25,59.39,44237.0,40.1981,40.2998,40.1845,40.2795,44237.0
2015-09-22 12:20:00,59.39,59.48,59.39,59.39,30352.0,40.2795,40.3405,40.2795,40.2795,30352.0
2015-09-22 12:25:00,59.39,59.39,59.26,59.33,29538.0,40.2795,40.2795,40.1913,40.2388,29538.0
2015-09-22 12:30:00,59.34,59.35,59.25,59.26,21837.0,40.2456,40.2523,40.1845,40.1913,21837.0
2015-09-22 12:35:00,59.26,59.29,59.24,59.27,53153.0,40.1913,40.2116,40.1777,40.1981,53153.0
2015-09-22 12:40:00,59.26,59.3,59.21,59.22,35635.0,40.1913,40.2184,40.1574,40.1642,35635.0
2015-09-22 12:45:00,59.22,59.24,59.04,59.06,81286.0,40.1642,40.1777,40.0421,40.0556,81286.0
2015-09-22 12:50:00,59.05,59.09,58.94,59.0,34738.0,40.0489,40.076,39.9743,40.015,34738.0
2015-09-22 12:55:00,59.01,59.04,58.97,58.98,26247.0,40.0217,40.0421,39.9946,40.0014,26247.0
2015-09-22 13:00:00,58.97,59.12,58.96,59.09,22286.0,39.9946,40.0963,39.9878,40.076,22286.0
2015-09-22 13:05:00,59.1,59.11,59.04,59.07,44920.0,40.0828,40.0896,40.0421,40.0624,44920.0
2015-09-22 13:10:00,59.08,59.17,59.06,59.06,27285.0,40.0692,40.1303,40.0556,40.0556,27285.0
2015-09-22 13:15:00,59.07,59.12,59.07,59.11,24757.0,40.0624,40.0963,40.0624,40.0896,24757.0
2015-09-22 13:20:00,59.12,59.12,58.94,58.94,40461.0,40.0963,40.0963,39.9743,39.9743,40461.0
2015-09-22 13:25:00,58.94,58.95,58.76,58.76,28268.0,39.9743,39.981,39.8522,39.8522,28268.0
2015-09-22 13:30:00,58.78,58.84,58.77,58.8,38415.0,39.8657,39.9064,39.859,39.8793,38415.0
2015-09-22 13:35:00,58.81,58.83,58.77,58.81,42958.0,39.8861,39.8997,39.859,39.8861,42958.0
2015-09-22 13:40:00,58.82,58.95,58.82,58.92,46208.0,39.8929,39.981,39.8929,39.9607,46208.0
2015-09-22 13:45:00,58.93,58.94,58.85,58.86,27579.0,39.9675,39.9743,39.9132,39.92,27579.0
2015-09-22 13:50:00,58.86,58.87,58.8,58.83,21773.0,39.92,39.9268,39.8793,39.8997,21773.0
2015-09-22 13:55:00,58.83,58.98,58.82,58.93,23445.0,39.8997,40.0014,39.8929,39.9675,23445.0
2015-09-22 14:00:00,58.93,59.06,58.84,59.03,35441.0,39.9675,40.0556,39.9064,40.0353,35441.0
2015-09-22 14:05:00,59.02,59.08,59.01,59.01,30249.0,40.0285,40.0692,40.0217,40.0217,30249.0
2015-09-22 14:10:00,59.01,59.11,58.94,59.1,43556.0,40.0217,40.0896,39.9743,40.0828,43556.0
2015-09-22 14:15:00,59.1,59.23,59.1,59.14,35523.0,40.0828,40.1709,40.0828,40.1099,35523.0
2015-09-22 14:20:00,59.13,59.18,59.09,59.12,22115.0,40.1031,40.137,40.076,40.0963,22115.0
2015-09-22 14:25:00,59.13,59.25,59.13,59.22,18413.0,40.1031,40.1845,40.1031,40.1642,18413.0
2015-09-22 14:30:00,59.23,59.33,59.2,59.25,32697.0,40.1709,40.2388,40.1506,40.1845,32697.0
2015-09-22 14:35:00,59.25,59.26,59.19,59.24,22999.0,40.1845,40.1913,40.1438,40.1777,22999.0
2015-09-22 14:40:00,59.24,59.27,59.21,59.24,41271.0,40.1777,40.1981,40.1574,40.1777,41271.0
2015-09-22 14:45:00,59.24,59.26,59.13,59.16,49595.0,40.1777,40.1913,40.1031,40.1235,49595.0
2015-09-22 14:50:00,59.15,59.15,58.97,59.02,63469.0,40.1167,40.1167,39.9946,40.0285,63469.0
2015-09-22 14:55:00,59.03,59.31,59.01,59.3,70255.0,40.0353,40.2252,40.0217,40.2184,70255.0
2015-09-22 15:00:00,59.3,59.35,59.25,59.31,66512.0,40.2184,40.2523,40.1845,40.2252,66512.0
2015-09-22 15:05:00,59.31,59.38,59.19,59.24,51689.0,40.2252,40.2727,40.1438,40.1777,51689.0
2015-09-22 15:10:00,59.24,59.25,59.15,59.21,51128.0,40.1777,40.1845,40.1167,40.1574,51128.0
2015-09-22 15:15:00,59.21,59.26,59.19,59.2,68261.0,40.1574,40.1913,40.1438,40.1506,68261.0
2015-09-22 15:20:00,59.22,59.31,59.21,59.31,60682.0,40.1642,40.2252,40.1574,40.2252,60682.0
2015-09-22 15:25:00,59.31,59.43,59.29,59.37,67396.0,40.2252,40.3066,40.2116,40.2659,67396.0
2015-09-22 15:30:00,59.37,59.48,59.36,59.48,86129.0,40.2659,40.3405,40.2591,40.3405,86129.0
2015-09-22 15:35:00,59.49,59.5,59.36,59.47,157273.0,40.3473,40.3541,40.2591,40.3337,157273.0
2015-09-22 15:40:00,59.47,59.51,59.38,59.4,84145.0,40.3337,40.3608,40.2727,40.2862,84145.0
2015-09-22 15:45:00,59.39,59.42,59.28,59.29,104495.0,40.2795,40.2998,40.2049,40.2116,104495.0
2015-09-22 15:50:00,59.28,59.3,59.19,59.25,107876.0,40.2049,40.2184,40.1438,40.1845,107876.0
2015-09-22 15:55:00,59.25,59.29,59.19,59.2,217533.0,40.1845,40.2116,40.1438,40.1506,217533.0
2015-09-23 09:30:00,59.54,60.2,59.48,60.2,122420.0,40.3812,40.8288,40.3405,40.8288,122420.0
2015-09-23 09:35:00,60.2,60.68,60.15,60.53,189503.0,40.8288,41.1544,40.7949,41.0526,189503.0
2015-09-23 09:40:00,60.55,60.82,60.39,60.52,145900.0,41.0662,41.2493,40.9577,41.0458,145900.0
2015-09-23 09:45:00,60.54,60.61,60.39,60.47,71181.0,41.0594,41.1069,40.9577,41.0119,71181.0
2015-09-23 09:50:00,60.46,60.71,60.39,60.61,152420.0,41.0052,41.1747,40.9577,41.1069,152420.0
2015-09-23 09:55:00,60.6,60.62,60.46,60.55,37323.0,41.1001,41.1137,41.0052,41.0662,37323.0
2015-09-23 10:00:00,60.55,60.69,60.45,60.62,88012.0,41.0662,41.1611,40.9984,41.1137,88012.0
2015-09-23 10:05:00,60.62,60.7,60.5,60.5,70343.0,41.1137,41.1679,41.0323,41.0323,70343.0
2015-09-23 10:10:00,60.48,60.6,60.43,60.48,41456.0,41.0187,41.1001,40.9848,41.0187,41456.0
2015-09-23 10:15:00,60.51,60.73,60.41,60.71,55975.0,41.0391,41.1883,40.9712,41.1747,55975.0
2015-09-23 10:20:00,60.69,60.69,60.5,60.57,62903.0,41.1611,41.1611,41.0323,41.0798,62903.0
2015-09-23 10:25:00,60.56,60.67,60.54,60.55,39781.0,41.073,41.1476,41.0594,41.0662,39781.0
2015-09-23 10:30:00,60.56,60.77,60.55,60.75,87600.0,41.073,41.2154,41.0662,41.2018,87600.0
2015-09-23 10:35:00,60.77,60.81,60.66,60.76,59129.0,41.2154,41.2425,41.1408,41.2086,59129.0
2015-09-23 10:40:00,60.76,60.84,60.61,60.68,85871.0,41.2086,41.2629,41.1069,41.1544,85871.0
2015-09-23 10:45:00,60.7,60.76,60.59,60.73,101336.0,41.1679,41.2086,41.0933,41.1883,101336.0
2015-09-23 10:50:00,60.75,61.04,60.75,61.03,89047.0,41.2018,41.3985,41.2018,41.3917,89047.0
2015-09-23 10:55:00,61.0,61.0,60.71,60.72,64399.0,41.3714,41.3714,41.1747,41.1815,64399.0
2015-09-23 11:00:00,60.73,60.89,60.73,60.84,39409.0,41.1883,41.2968,41.1883,41.2629,39409.0
2015-09-23 11:05:00,60.85,60.94,60.77,60.94,81299.0,41.2697,41.3307,41.2154,41.3307,81299.0
2015-09-23 11:10:00,60.94,60.98,60.59,60.6,83361.0,41.3307,41.3578,41.0933,41.1001,83361.0
2015-09-23 11:15:00,60.62,60.73,60.58,60.71,81173.0,41.1137,41.1883,41.0865,41.1747,81173.0
2015-09-23 11:20:00,60.71,60.71,60.57,60.61,92806.0,41.1747,41.1747,41.0798,41.1069,92806.0
2015-09-23 11:25:00,60.63,60.74,60.62,60.64,53600.0,41.1205,41.1951,41.1137,41.1272,53600.0
2015-09-23 11:30:00,60.63,60.67,60.5,60.51,146935.0,41.1205,41.1476,41.0323,41.0391,146935.0
2015-09-23 11:35:00,60.52,60.54,60.45,60.47,63637.0,41.0458,41.0594,40.9984,41.0119,63637.0
2015-09-23 11:40:00,60.45,60.45,60.17,60.2,55468.0,40.9984,40.9984,40.8085,40.8288,55468.0
2015-09-23 11:45:00,60.19,60.41,60.18,60.34,36046.0,40.822,40.9712,40.8153,40.9238,36046.0
2015-09-23 11:50:00,60.33,60.34,60.19,60.22,34135.0,40.917,40.9238,40.822,40.8424,34135.0
2015-09-23 11:55:00,60.21,60.32,60.19,60.22,60107.0,40.8356,40.9102,40.822,40.8424,60107.0
2015-09-23 12:00:00,60.22,60.22,60.04,60.06,71509.0,40.8424,40.8424,40.7203,40.7339,71509.0
2015-09-23 12:05:00,60.09,60.13,60.03,60.08,64267.0,40.7542,40.7813,40.7135,40.7474,64267.0
2015-09-23 12:10:00,60.08,60.13,60.04,60.11,23109.0,40.7474,40.7813,40.7203,40.7678,23109.0
2015-09-23 12:15:00,60.1,60.2,60.08,60.19,26383.0,40.761,40.8288,40.7474,40.822,26383.0
2015-09-23 12:20:00,60.2,60.2,60.06,60.12,22802.0,40.8288,40.8288,40.7339,40.7746,22802.0
2015-09-23 12:25:00,60.11,60.18,60.06,60.06,27214.0,40.7678,40.8153,40.7339,40.7339,27214.0
2015-09-23 12:30:00,60.06,60.09,60.04,60.05,66477.0,40.7339,40.7542,40.7203,40.7271,66477.0
2015-09-23 12:35:00,60.06,60.09,59.98,60.0,45612.0,40.7339,40.7542,40.6796,40.6932,45612.0
2015-09-23 12:40:00,60.01,60.03,59.98,60.0,25705.0,40.7,40.7135,40.6796,40.6932,25705.0
2015-09-23 12:45:00,60.01,60.02,59.94,59.95,29878.0,40.7,40.7067,40.6525,40.6593,29878.0
2015-09-23 12:50:00,59.95,60.13,59.95,59.99,23227.0,40.6593,40.7813,40.6593,40.6864,23227.0
2015-09-23 12:55:00,59.98,60.01,59.96,60.0,20532.0,40.6796,40.7,40.666,40.6932,20532.0
2015-09-23 13:00:00,59.98,60.13,59.98,60.05,21729.0,40.6796,40.7813,40.6796,40.7271,21729.0
2015-09-23 13:05:00,60.05,60.06,60.01,60.04,52043.0,40.7271,40.7339,40.7,40.7203,52043.0
2015-09-23 13:10:00,60.04,60.08,60.01,60.07,15448.0,40.7203,40.7474,40.7,40.7407,15448.0
2015-09-23 13:15:00,60.08,60.15,60.05,60.15,19371.0,40.7474,40.7949,40.7271,40.7949,19371.0
2015-09-23 13:20:00,60.15,60.21,60.09,60.18,37721.0,40.7949,40.8356,40.7542,40.8153,37721.0
2015-09-23 13:25:00,60.18,60.2,60.05,60.06,41758.0,40.8153,40.8288,40.7271,40.7339,41758.0
2015-09-23 13:30:00,60.05,60.12,59.99,60.09,52957.0,40.7271,40.7746,40.6864,40.7542,52957.0
2015-09-23 13:35:00,60.09,60.16,60.07,60.12,25397.0,40.7542,40.8017,40.7407,40.7746,25397.0
2015-09-23 13:40:00,60.11,60.29,60.08,60.29,21806.0,40.7678,40.8899,40.7474,40.8899,21806.0
2015-09-23 13:45:00,60.29,60.33,60.29,60.3,31858.0,40.8899,40.917,40.8899,40.8966,31858.0
2015-09-23 13:50:00,60.29,60.3,60.09,60.09,46978.0,40.8899,40.8966,40.7542,40.7542,46978.0
2015-09-23 13:55:00,60.1,60.14,60.08,60.12,24590.0,40.761,40.7881,40.7474,40.7746,24590.0
2015-09-23 14:00:00,60.1,60.21,60.09,60.19,34176.0,40.761,40.8356,40.7542,40.822,34176.0
2015-09-23 14:05:00,60.2,60.34,60.2,60.22,53522.0,40.8288,40.9238,40.8288,40.8424,53522.0
2015-09-23 14:10:00,60.22,60.29,60.19,60.19,26764.0,40.8424,40.8899,40.822,40.822,26764.0
2015-09-23 14:15:00,60.2,60.23,60.15,60.19,33874.0,40.8288,40.8492,40.7949,40.822,33874.0
2015-09-23 14:20:00,60.19,60.19,60.06,60.15,32398.0,40.822,40.822,40.7339,40.7949,32398.0
2015-09-23 14:25:00,60.16,60.21,60.12,60.19,85545.0,40.8017,40.8356,40.7746,40.822,85545.0
2015-09-23 14:30:00,60.18,60.25,60.15,60.17,73460.0,40.8153,40.8627,40.7949,40.8085,73460.0
2015-09-23 14:35:00,60.17,60.17,59.99,60.03,46301.0,40.8085,40.8085,40.6864,40.7135,46301.0
2015-09-23 14:40:00,60.03,60.13,60.01,60.1,38455.0,40.7135,40.7813,40.7,40.761,38455.0
2015-09-23 14:45:00,60.11,60.18,60.04,60.17,35350.0,40.7678,40.8153,40.7203,40.8085,35350.0
2015-09-23 14:50:00,60.17,60.17,60.03,60.03,37384.0,40.8085,40.8085,40.7135,40.7135,37384.0
2015-09-23 14:55:00,60.02,60.15,60.02,60.1,35646.0,40.7067,40.7949,40.7067,40.761,35646.0
2015-09-23 15:00:00,60.1,60.14,60.02,60.11,44711.0,40.761,40.7881,40.7067,40.7678,44711.0
2015-09-23 15:05:00,60.09,60.11,60.04,60.08,112250.0,40.7542,40.7678,40.7203,40.7474,112250.0
2015-09-23 15:10:00,60.08,60.09,60.02,60.04,45644.0,40.7474,40.7542,40.7067,40.7203,45644.0
2015-09-23 15:15:00,60.04,60.12,60.0,60.12,56798.0,40.7203,40.7746,40.6932,40.7746,56798.0
2015-09-23 15:20:00,60.12,60.13,59.99,60.02,75170.0,40.7746,40.7813,40.6864,40.7067,75170.0
2015-09-23 15:25:00,60.02,60.06,59.99,60.03,111243.0,40.7067,40.7339,40.6864,40.7135,111243.0
2015-09-23 15:30:00,60.04,60.09,60.0,60.05,97476.0,40.7203,40.7542,40.6932,40.7271,97476.0
2015-09-23 15:35:00,60.06,60.08,59.99,60.08,76820.0,40.7339,40.7474,40.6864,40.7474,76820.0
2015-09-23 15:40:00,60.08,60.14,60.06,60.1,78705.0,40.7474,40.7881,40.7339,40.761,78705.0
2015-09-23 15:45:00,60.1,60.16,60.04,60.15,166619.0,40.761,40.8017,40.7203,40.7949,166619.0
2015-09-23 15:50:00,60.16,60.19,60.04,60.04,111515.0,40.8017,40.822,40.7203,40.7203,111515.0
2015-09-23 15:55:00,60.04,60.08,59.79,59.81,590767.0,40.7203,40.7474,40.5507,40.5643,590767.0
2015-09-24 09:30:00,59.35,60.4,59.29,60.28,177493.0,40.2523,40.9645,40.2116,40.8831,177493.0
2015-09-24 09:35:00,60.27,60.64,60.13,60.37,119935.0,40.8763,41.1272,40.7813,40.9441,119935.0
2015-09-24 09:40:00,60.36,60.49,60.11,60.17,143671.0,40.9373,41.0255,40.7678,40.8085,143671.0
2015-09-24 09:45:00,60.18,60.18,59.68,59.68,96581.0,40.8153,40.8153,40.4761,40.4761,96581.0
2015-09-24 09:50:00,59.67,59.67,59.33,59.53,76500.0,40.4694,40.4694,40.2388,40.3744,76500.0
2015-09-24 09:55:00,59.51,59.54,59.12,59.2,110075.0,40.3608,40.3812,40.0963,40.1506,110075.0
2015-09-24 10:00:00,59.13,59.67,59.13,59.67,139472.0,40.1031,40.4694,40.1031,40.4694,139472.0
2015-09-24 10:05:00,59.64,59.66,59.39,59.46,44054.0,40.449,40.4626,40.2795,40.3269,44054.0
2015-09-24 10:10:00,59.48,59.6,59.26,59.26,111877.0,40.3405,40.4219,40.1913,40.1913,111877.0
2015-09-24 10:15:00,59.28,59.5,59.04,59.21,135654.0,40.2049,40.3541,40.0421,40.1574,135654.0
2015-09-24 10:20:00,59.25,59.28,58.94,59.01,63543.0,40.1845,40.2049,39.9743,40.0217,63543.0
2015-09-24 10:25:00,58.99,59.01,58.62,58.67,116585.0,40.0082,40.0217,39.7572,39.7911,116585.0
2015-09-24 10:30:00,58.67,59.09,58.62,59.05,92924.0,39.7911,40.076,39.7572,40.0489,92924.0
2015-09-24 10:35:00,59.03,59.04,58.76,58.89,131130.0,40.0353,40.0421,39.8522,39.9404,131130.0
2015-09-24 10:40:00,58.89,58.89,58.67,58.73,53001.0,39.9404,39.9404,39.7911,39.8318,53001.0
2015-09-24 10:45:00,58.69,58.91,58.66,58.91,65958.0,39.8047,39.9539,39.7844,39.9539,65958.0
2015-09-24 10:50:00,58.89,59.11,58.85,58.94,86798.0,39.9404,40.0896,39.9132,39.9743,86798.0
2015-09-24 10:55:00,58.95,58.97,58.74,58.85,79831.0,39.981,39.9946,39.8386,39.9132,79831.0
2015-09-24 11:00:00,58.85,58.86,58.7,58.81,46482.0,39.9132,39.92,39.8115,39.8861,46482.0
2015-09-24 11:05:00,58.78,58.93,58.77,58.93,27026.0,39.8657,39.9675,39.859,39.9675,27026.0
2015-09-24 11:10:00,58.94,58.95,58.78,58.86,35061.0,39.9743,39.981,39.8657,39.92,35061.0
2015-09-24 11:15:00,58.86,59.04,58.85,58.95,42625.0,39.92,40.0421,39.9132,39.981,42625.0
2015-09-24 11:20:00,58.94,59.03,58.86,58.94,40613.0,39.9743,40.0353,39.92,39.9743,40613.0
2015-09-24 11:25:00,58.97,59.02,58.8,58.8,41865.0,39.9946,40.0285,39.8793,39.8793,41865.0
2015-09-24 11:30:00,58.8,59.08,58.8,58.95,34971.0,39.8793,40.0692,39.8793,39.981,34971.0
2015-09-24 11:35:00,58.96,58.98,58.81,58.88,30057.0,39.9878,40.0014,39.8861,39.9336,30057.0
2015-09-24 11:40:00,58.9,59.09,58.87,59.04,42742.0,39.9471,40.076,39.9268,40.0421,42742.0
2015-09-24 11:45:00,59.05,59.07,58.92,58.94,23392.0,40.0489,40.0624,39.9607,39.9743,23392.0
2015-09-24 11:50:00,58.91,58.93,58.85,58.88,18129.0,39.9539,39.9675,39.9132,39.9336,18129.0
2015-09-24 11:55:00,58.92,59.02,58.9,59.0,37671.0,39.9607,40.0285,39.9471,40.015,37671.0
2015-09-24 12:00:00,59.0,59.17,58.98,59.16,48619.0,40.015,40.1303,40.0014,40.1235,48619.0
2015-09-24 12:05:00,59.17,59.22,59.06,59.09,21086.0,40.1303,40.1642,40.0556,40.076,21086.0
2015-09-24 12:10:00,59.08,59.22,59.08,59.15,21323.0,40.0692,40.1642,40.0692,40.1167,21323.0
2015-09-24 12:15:00,59.17,59.22,59.11,59.2,19632.0,40.1303,40.1642,40.0896,40.1506,19632.0
2015-09-24 12:20:00,59.19,59.37,59.19,59.36,26964.0,40.1438,40.2659,40.1438,40.2591,26964.0
2015-09-24 12:25:00,59.37,59.43,59.33,59.43,23531.0,40.2659,40.3066,40.2388,40.3066,23531.0
2015-09-24 12:30:00,59.46,59.61,59.45,59.55,27032.0,40.3269,40.4287,40.3202,40.388,27032.0
2015-09-24 12:35:00,59.54,59.54,59.35,59.36,16823.0,40.3812,40.3812,40.2523,40.2591,16823.0
2015-09-24 12:40:00,59.36,59.39,59.28,59.28,36490.0,40.2591,40.2795,40.2049,40.2049,36490.0
2015-09-24 12:45:00,59.26,59.3,59.2,59.3,18944.0,40.1913,40.2184,40.1506,40.2184,18944.0
2015-09-24 12:50:00,59.3,59.36,59.17,59.21,32661.0,40.2184,40.2591,40.1303,40.1574,32661.0
2015-09-24 12:55:00,59.22,59.22,59.03,59.04,27283.0,40.1642,40.1642,40.0353,40.0421,27283.0
2015-09-24 13:00:00,59.04,59.17,59.01,59.09,27390.0,40.0421,40.1303,40.0217,40.076,27390.0
2015-09-24 13:05:00,59.1,59.27,59.04,59.27,21213.0,40.0828,40.1981,40.0421,40.1981,21213.0
2015-09-24 13:10:00,59.27,59.43,59.23,59.31,41786.0,40.1981,40.3066,40.1709,40.2252,41786.0
2015-09-24 13:15:00,59.31,59.33,59.13,59.18,25525.0,40.2252,40.2388,40.1031,40.137,25525.0
2015-09-24 13:20:00,59.17,59.2,59.13,59.17,16231.0,40.1303,40.1506,40.1031,40.1303,16231.0
2015-09-24 13:25:00,59.15,59.22,59.08,59.18,21033.0,40.1167,40.1642,40.0692,40.137,21033.0
2015-09-24 13:30:00,59.19,59.22,59.13,59.19,25178.0,40.1438,40.1642,40.1031,40.1438,25178.0
2015-09-24 13:35:00,59.2,59.25,59.14,59.18,29904.0,40.1506,40.1845,40.1099,40.137,29904.0
2015-09-24 13:40:00,59.18,59.34,59.16,59.29,34693.0,40.137,40.2456,40.1235,40.2116,34693.0
2015-09-24 13:45:00,59.3,59.43,59.26,59.42,34527.0,40.2184,40.3066,40.1913,40.2998,34527.0
2015-09-24 13:50:00,59.43,59.61,59.43,59.58,65874.0,40.3066,40.4287,40.3066,40.4083,65874.0
2015-09-24 13:55:00,59.58,59.64,59.54,59.56,42218.0,40.4083,40.449,40.3812,40.3948,42218.0
2015-09-24 14:00:00,59.56,59.59,59.53,59.54,63444.0,40.3948,40.4151,40.3744,40.3812,63444.0
2015-09-24 14:05:00,59.54,59.69,59.53,59.67,35422.0,40.3812,40.4829,40.3744,40.4694,35422.0
2015-09-24 14:10:00,59.66,59.7,59.63,59.65,41829.0,40.4626,40.4897,40.4422,40.4558,41829.0
2015-09-24 14:15:00,59.65,59.75,59.65,59.7,38787.0,40.4558,40.5236,40.4558,40.4897,38787.0
2015-09-24 14:20:00,59.71,59.77,59.62,59.72,45284.0,40.4965,40.5372,40.4355,40.5033,45284.0
2015-09-24 14:25:00,59.7,59.91,59.7,59.9,51009.0,40.4897,40.6321,40.4897,40.6254,51009.0
2015-09-24 14:30:00,59.91,59.93,59.84,59.86,35316.0,40.6321,40.6457,40.5847,40.5982,35316.0
2015-09-24 14:35:00,59.86,59.88,59.81,59.85,69745.0,40.5982,40.6118,40.5643,40.5914,69745.0
2015-09-24 14:40:00,59.85,59.93,59.75,59.82,94097.0,40.5914,40.6457,40.5236,40.5711,94097.0
2015-09-24 14:45:00,59.82,60.2,59.82,60.2,77352.0,40.5711,40.8288,40.5711,40.8288,77352.0
2015-09-24 14:50:00,60.18,60.26,60.11,60.18,53860.0,40.8153,40.8695,40.7678,40.8153,53860.0
2015-09-24 14:55:00,60.17,60.34,60.14,60.22,123801.0,40.8085,40.9238,40.7881,40.8424,123801.0
2015-09-24 15:00:00,60.21,60.34,60.18,60.23,80476.0,40.8356,40.9238,40.8153,40.8492,80476.0
2015-09-24 15:05:00,60.24,60.29,59.98,60.03,72990.0,40.8559,40.8899,40.6796,40.7135,72990.0
2015-09-24 15:10:00,60.02,60.14,59.93,60.1,51951.0,40.7067,40.7881,40.6457,40.761,51951.0
2015-09-24 15:15:00,60.09,60.18,60.07,60.14,51203.0,40.7542,40.8153,40.7407,40.7881,51203.0
2015-09-24 15:20:00,60.15,60.25,60.12,60.14,82603.0,40.7949,40.8627,40.7746,40.7881,82603.0
2015-09-24 15:25:00,60.12,60.27,60.11,60.19,60954.0,40.7746,40.8763,40.7678,40.822,60954.0
2015-09-24 15:30:00,60.19,60.24,60.08,60.1,80354.0,40.822,40.8559,40.7474,40.761,80354.0
2015-09-24 15:35:00,60.08,60.1,59.98,60.0,104331.0,40.7474,40.761,40.6796,40.6932,104331.0
2015-09-24 15:40:00,60.01,60.13,59.96,60.01,85888.0,40.7,40.7813,40.666,40.7,85888.0
2015-09-24 15:45:00,60.0,60.03,59.85,59.91,118834.0,40.6932,40.7135,40.5914,40.6321,118834.0
2015-09-24 15:50:00,59.91,59.93,59.79,59.87,134453.0,40.6321,40.6457,40.5507,40.605,134453.0
2015-09-24 15:55:00,59.87,59.96,59.8,59.81,370889.0,40.605,40.666,40.5575,40.5643,370889.0
2015-09-25 09:30:00,60.17,60.46,59.99,60.07,129089.0,40.8085,41.0052,40.6864,40.7407,129089.0
2015-09-25 09:35:00,60.08,60.19,59.71,59.71,152611.0,40.7474,40.822,40.4965,40.4965,152611.0
2015-09-25 09:40:00,59.73,60.01,59.47,59.94,83735.0,40.5101,40.7,40.3337,40.6525,83735.0
2015-09-25 09:45:00,59.95,60.18,59.91,60.18,62260.0,40.6593,40.8153,40.6321,40.8153,62260.0
2015-09-25 09:50:00,60.19,60.34,60.12,60.13,70312.0,40.822,40.9238,40.7746,40.7813,70312.0
2015-09-25 09:55:00,60.13,60.22,60.05,60.12,80536.0,40.7813,40.8424,40.7271,40.7746,80536.0
2015-09-25 10:00:00,60.12,60.16,59.85,60.04,67371.0,40.7746,40.8017,40.5914,40.7203,67371.0
2015-09-25 10:05:00,60.03,60.09,59.77,59.97,93664.0,40.7135,40.7542,40.5372,40.6728,93664.0
2015-09-25 10:10:00,59.98,60.02,59.84,59.96,33731.0,40.6796,40.7067,40.5847,40.666,33731.0
2015-09-25 10:15:00,59.95,60.01,59.85,59.98,60301.0,40.6593,40.7,40.5914,40.6796,60301.0
2015-09-25 10:20:00,59.96,60.13,59.93,59.95,46429.0,40.666,40.7813,40.6457,40.6593,46429.0
2015-09-25 10:25:00,59.93,60.01,59.87,59.93,48949.0,40.6457,40.7,40.605,40.6457,48949.0
2015-09-25 10:30:00,59.94,60.0,59.83,59.95,40509.0,40.6525,40.6932,40.5779,40.6593,40509.0
2015-09-25 10:35:00,59.95,59.99,59.87,59.95,98095.0,40.6593,40.6864,40.605,40.6593,98095.0
2015-09-25 10:40:00,59.95,59.99,59.81,59.85,36549.0,40.6593,40.6864,40.5643,40.5914,36549.0
2015-09-25 10:45:00,59.85,59.97,59.79,59.95,38180.0,40.5914,40.6728,40.5507,40.6593,38180.0
2015-09-25 10:50:00,59.95,60.13,59.94,60.13,33283.0,40.6593,40.7813,40.6525,40.7813,33283.0
2015-09-25 10:55:00,60.14,60.21,60.1,60.2,35998.0,40.7881,40.8356,40.761,40.8288,35998.0
2015-09-25 11:00:00,60.19,60.19,60.09,60.11,32766.0,40.822,40.822,40.7542,40.7678,32766.0
2015-09-25 11:05:00,60.13,60.24,60.1,60.23,22121.0,40.7813,40.8559,40.761,40.8492,22121.0
2015-09-25 11:10:00,60.23,60.31,60.22,60.3,42560.0,40.8492,40.9034,40.8424,40.8966,42560.0
2015-09-25 11:15:00,60.3,60.37,60.3,60.32,49155.0,40.8966,40.9441,40.8966,40.9102,49155.0
2015-09-25 11:20:00,60.3,60.39,60.24,60.38,62028.0,40.8966,40.9577,40.8559,40.9509,62028.0
2015-09-25 11:25:00,60.39,60.6,60.35,60.59,97066.0,40.9577,41.1001,40.9306,41.0933,97066.0
2015-09-25 11:30:00,60.6,60.64,60.52,60.54,64708.0,41.1001,41.1272,41.0458,41.0594,64708.0
2015-09-25 11:35:00,60.54,60.61,60.42,60.51,37693.0,41.0594,41.1069,40.978,41.0391,37693.0
2015-09-25 11:40:00,60.53,60.69,60.52,60.67,80302.0,41.0526,41.1611,41.0458,41.1476,80302.0
2015-09-25 11:45:00,60.68,60.88,60.64,60.78,81802.0,41.1544,41.29,41.1272,41.2222,81802.0
2015-09-25 11:50:00,60.78,60.88,60.77,60.83,45401.0,41.2222,41.29,41.2154,41.2561,45401.0
2015-09-25 11:55:00,60.82,60.96,60.8,60.96,50104.0,41.2493,41.3443,41.2358,41.3443,50104.0
2015-09-25 12:00:00,60.95,60.96,60.73,60.76,50159.0,41.3375,41.3443,41.1883,41.2086,50159.0
2015-09-25 12:05:00,60.76,60.76,60.53,60.64,97104.0,41.2086,41.2086,41.0526,41.1272,97104.0
2015-09-25 12:10:00,60.64,60.78,60.62,60.74,41534.0,41.1272,41.2222,41.1137,41.1951,41534.0
2015-09-25 12:15:00,60.75,60.75,60.52,60.53,27950.0,41.2018,41.2018,41.0458,41.0526,27950.0
2015-09-25 12:20:00,60.53,60.54,60.4,60.47,18338.0,41.0526,41.0594,40.9645,41.0119,18338.0
2015-09-25 12:25:00,60.48,60.51,60.42,60.48,16378.0,41.0187,41.0391,40.978,41.0187,16378.0
2015-09-25 12:30:00,60.49,60.52,60.39,60.46,29316.0,41.0255,41.0458,40.9577,41.0052,29316.0
2015-09-25 12:35:00,60.45,60.46,60.36,60.43,30509.0,40.9984,41.0052,40.9373,40.9848,30509.0
2015-09-25 12:40:00,60.45,60.66,60.4,60.65,34349.0,40.9984,41.1408,40.9645,41.134,34349.0
2015-09-25 12:45:00,60.65,60.67,60.59,60.6,13789.0,41.134,41.1476,41.0933,41.1001,13789.0
2015-09-25 12:50:00,60.6,60.67,60.58,60.63,22661.0,41.1001,41.1476,41.0865,41.1205,22661.0
2015-09-25 12:55:00,60.64,60.66,60.56,60.63,25854.0,41.1272,41.1408,41.073,41.1205,25854.0
2015-09-25 13:00:00,60.63,60.75,60.62,60.72,29250.0,41.1205,41.2018,41.1137,41.1815,29250.0
2015-09-25 13:05:00,60.72,60.9,60.7,60.87,42491.0,41.1815,41.3036,41.1679,41.2832,42491.0
2015-09-25 13:10:00,60.88,60.97,60.84,60.96,30965.0,41.29,41.351,41.2629,41.3443,30965.0
2015-09-25 13:15:00,60.97,61.0,60.92,60.97,49830.0,41.351,41.3714,41.3171,41.351,49830.0
2015-09-25 13:20:00,60.97,61.0,60.92,60.96,69171.0,41.351,41.3714,41.3171,41.3443,69171.0
2015-09-25 13:25:00,60.97,61.04,60.95,61.04,58920.0,41.351,41.3985,41.3375,41.3985,58920.0
2015-09-25 13:30:00,61.04,61.09,60.99,61.06,50728.0,41.3985,41.4324,41.3646,41.4121,50728.0
2015-09-25 13:35:00,61.07,61.09,61.02,61.07,78763.0,41.4189,41.4324,41.385,41.4189,78763.0
2015-09-25 13:40:00,61.08,61.09,61.0,61.0,45749.0,41.4257,41.4324,41.3714,41.3714,45749.0
2015-09-25 13:45:00,60.99,61.01,60.93,61.0,69953.0,41.3646,41.3782,41.3239,41.3714,69953.0
2015-09-25 13:50:00,61.0,61.07,61.0,61.05,39204.0,41.3714,41.4189,41.3714,41.4053,39204.0
2015-09-25 13:55:00,61.07,61.27,61.07,61.18,67014.0,41.4189,41.5545,41.4189,41.4935,67014.0
2015-09-25 14:00:00,61.17,61.24,61.05,61.07,38893.0,41.4867,41.5342,41.4053,41.4189,38893.0
2015-09-25 14:05:00,61.08,61.13,61.01,61.11,37869.0,41.4257,41.4596,41.3782,41.446,37869.0
2015-09-25 14:10:00,61.11,61.12,60.96,60.96,33833.0,41.446,41.4528,41.3443,41.3443,33833.0
2015-09-25 14:15:00,60.96,60.97,60.72,60.76,59580.0,41.3443,41.351,41.1815,41.2086,59580.0
2015-09-25 14:20:00,60.75,60.75,60.63,60.67,47857.0,41.2018,41.2018,41.1205,41.1476,47857.0
2015-09-25 14:25:00,60.66,60.67,60.45,60.47,62160.0,41.1408,41.1476,40.9984,41.0119,62160.0
2015-09-25 14:30:00,60.48,60.56,60.41,60.53,66230.0,41.0187,41.073,40.9712,41.0526,66230.0
2015-09-25 14:35:00,60.53,60.65,60.51,60.57,56352.0,41.0526,41.134,41.0391,41.0798,56352.0
2015-09-25 14:40:00,60.57,60.57,60.32,60.32,46779.0,41.0798,41.0798,40.9102,40.9102,46779.0
2015-09-25 14:45:00,60.3,60.43,60.2,60.22,54845.0,40.8966,40.9848,40.8288,40.8424,54845.0
2015-09-25 14:50:00,60.22,60.24,60.1,60.18,96897.0,40.8424,40.8559,40.761,40.8153,96897.0
2015-09-25 14:55:00,60.16,60.41,60.11,60.4,98940.0,40.8017,40.9712,40.7678,40.9645,98940.0
2015-09-25 15:00:00,60.41,60.41,60.16,60.16,77950.0,40.9712,40.9712,40.8017,40.8017,77950.0
2015-09-25 15:05:00,60.16,60.2,60.07,60.08,47926.0,40.8017,40.8288,40.7407,40.7474,47926.0
2015-09-25 15:10:00,60.08,60.12,59.94,59.95,87894.0,40.7474,40.7746,40.6525,40.6593,87894.0
2015-09-25 15:15:00,59.96,60.15,59.95,60.09,67754.0,40.666,40.7949,40.6593,40.7542,67754.0
2015-09-25 15:20:00,60.08,60.22,60.04,60.18,48360.0,40.7474,40.8424,40.7203,40.8153,48360.0
2015-09-25 15:25:00,60.19,60.42,60.18,60.37,96708.0,40.822,40.978,40.8153,40.9441,96708.0
2015-09-25 15:30:00,60.37,60.49,60.31,60.49,127784.0,40.9441,41.0255,40.9034,41.0255,127784.0
2015-09-25 15:35:00,60.49,60.56,60.38,60.45,88547.0,41.0255,41.073,40.9509,40.9984,88547.0
2015-09-25 15:40:00,60.46,60.69,60.45,60.69,110343.0,41.0052,41.1611,40.9984,41.1611,110343.0
2015-09-25 15:45:00,60.69,60.82,60.63,60.8,231876.0,41.1611,41.2493,41.1205,41.2358,231876.0
2015-09-25 15:50:00,60.8,60.8,60.63,60.66,186823.0,41.2358,41.2358,41.1205,41.1408,186823.0
2015-09-25 15:55:00,60.66,60.88,60.66,60.8,349518.0,41.1408,41.29,41.1408,41.2358,349518.0
2015-09-28 09:30:00,60.34,60.78,60.34,60.72,99131.0,40.9238,41.2222,40.9238,41.1815,99131.0
2015-09-28 09:35:00,60.76,61.29,60.76,61.01,77187.0,41.2086,41.5681,41.2086,41.3782,77187.0
2015-09-28 09:40:00,61.03,61.15,60.88,61.07,84841.0,41.3917,41.4731,41.29,41.4189,84841.0
2015-09-28 09:45:00,61.06,61.15,60.97,61.04,92750.0,41.4121,41.4731,41.351,41.3985,92750.0
2015-09-28 09:50:00,61.05,61.23,60.95,60.96,86141.0,41.4053,41.5274,41.3375,41.3443,86141.0
2015-09-28 09:55:00,60.96,60.97,60.49,60.49,157666.0,41.3443,41.351,41.0255,41.0255,157666.0
2015-09-28 10:00:00,60.49,60.76,60.38,60.5,112930.0,41.0255,41.2086,40.9509,41.0323,112930.0
2015-09-28 10:05:00,60.5,60.5,60.18,60.21,91813.0,41.0323,41.0323,40.8153,40.8356,91813.0
2015-09-28 10:10:00,60.19,60.24,60.04,60.07,48634.0,40.822,40.8559,40.7203,40.7407,48634.0
2015-09-28 10:15:00,60.05,60.09,59.82,59.82,100500.0,40.7271,40.7542,40.5711,40.5711,100500.0
2015-09-28 10:20:00,59.83,59.83,59.61,59.73,166542.0,40.5779,40.5779,40.4287,40.5101,166542.0
2015-09-28 10:25:00,59.73,59.88,59.71,59.83,143413.0,40.5101,40.6118,40.4965,40.5779,143413.0
2015-09-28 10:30:00,59.84,59.88,59.75,59.8,96317.0,40.5847,40.6118,40.5236,40.5575,96317.0
2015-09-28 10:35:00,59.79,59.88,59.73,59.81,61532.0,40.5507,40.6118,40.5101,40.5643,61532.0
2015-09-28 10:40:00,59.81,59.82,59.66,59.76,53108.0,40.5643,40.5711,40.4626,40.5304,53108.0
2015-09-28 10:45:00,59.75,59.77,59.52,59.58,77690.0,40.5236,40.5372,40.3676,40.4083,77690.0
2015-09-28 10:50:00,59.59,59.8,59.51,59.8,64586.0,40.4151,40.5575,40.3608,40.5575,64586.0
2015-09-28 10:55:00,59.82,59.88,59.76,59.85,71397.0,40.5711,40.6118,40.5304,40.5914,71397.0
2015-09-28 11:00:00,59.86,60.0,59.84,59.98,38092.0,40.5982,40.6932,40.5847,40.6796,38092.0
2015-09-28 11:05:00,59.98,60.06,59.92,59.96,55256.0,40.6796,40.7339,40.6389,40.666,55256.0
2015-09-28 11:10:00,59.97,59.98,59.67,59.7,43845.0,40.6728,40.6796,40.4694,40.4897,43845.0
2015-09-28 11:15:00,59.7,59.86,59.63,59.66,66470.0,40.4897,40.5982,40.4422,40.4626,66470.0
2015-09-28 11:20:00,59.67,59.67,59.57,59.57,36093.0,40.4694,40.4694,40.4015,40.4015,36093.0
2015-09-28 11:25:00,59.56,59.57,59.07,59.23,96881.0,40.3948,40.4015,40.0624,40.1709,96881.0
2015-09-28 11:30:00,59.23,59.39,59.19,59.31,113703.0,40.1709,40.2795,40.1438,40.2252,113703.0
2015-09-28 11:35:00,59.31,59.37,59.25,59.36,38664.0,40.2252,40.2659,40.1845,40.2591,38664.0
2015-09-28 11:40:00,59.36,59.49,59.31,59.43,51414.0,40.2591,40.3473,40.2252,40.3066,51414.0
2015-09-28 11:45:00,59.42,59.53,59.35,59.36,78003.0,40.2998,40.3744,40.2523,40.2591,78003.0
2015-09-28 11:50:00,59.36,59.39,59.32,59.36,47470.0,40.2591,40.2795,40.232,40.2591,47470.0
2015-09-28 11:55:00,59.36,59.44,59.21,59.21,46173.0,40.2591,40.3134,40.1574,40.1574,46173.0
2015-09-28 12:00:00,59.21,59.22,59.14,59.2,38147.0,40.1574,40.1642,40.1099,40.1506,38147.0
2015-09-28 12:05:00,59.2,59.24,59.1,59.11,36914.0,40.1506,40.1777,40.0828,40.0896,36914.0
2015-09-28 12:10:00,59.11,59.12,59.02,59.06,70112.0,40.0896,40.0963,40.0285,40.0556,70112.0
2015-09-28 12:15:00,59.07,59.13,59.03,59.07,65223.0,40.0624,40.1031,40.0353,40.0624,65223.0
2015-09-28 12:20:00,59.06,59.25,59.04,59.25,60569.0,40.0556,40.1845,40.0421,40.1845,60569.0
2015-09-28 12:25:00,59.25,59.33,59.23,59.23,36918.0,40.1845,40.2388,40.1709,40.1709,36918.0
2015-09-28 12:30:00,59.23,59.25,59.09,59.12,35932.0,40.1709,40.1845,40.076,40.0963,35932.0
2015-09-28 12:35:00,59.13,59.2,59.08,59.14,34651.0,40.1031,40.1506,40.0692,40.1099,34651.0
2015-09-28 12:40:00,59.15,59.21,59.12,59.15,65948.0,40.1167,40.1574,40.0963,40.1167,65948.0
2015-09-28 12:45:00,59.16,59.17,58.98,59.03,64413.0,40.1235,40.1303,40.0014,40.0353,64413.0
2015-09-28 12:50:00,59.03,59.04,58.89,58.96,45506.0,40.0353,40.0421,39.9404,39.9878,45506.0
2015-09-28 12:55:00,58.97,59.01,58.83,58.83,49665.0,39.9946,40.0217,39.8997,39.8997,49665.0
2015-09-28 13:00:00,58.83,58.93,58.82,58.87,37299.0,39.8997,39.9675,39.8929,39.9268,37299.0
2015-09-28 13:05:00,58.88,58.94,58.71,58.71,42606.0,39.9336,39.9743,39.8183,39.8183,42606.0
2015-09-28 13:10:00,58.71,58.71,58.62,58.67,59331.0,39.8183,39.8183,39.7572,39.7911,59331.0
2015-09-28 13:15:00,58.67,58.74,58.55,58.58,35994.0,39.7911,39.8386,39.7098,39.7301,35994.0
2015-09-28 13:20:00,58.57,58.74,58.55,58.68,36745.0,39.7233,39.8386,39.7098,39.7979,36745.0
2015-09-28 13:25:00,58.67,58.7,58.5,58.61,45662.0,39.7911,39.8115,39.6758,39.7504,45662.0
2015-09-28 13:30:00,58.61,58.74,58.57,58.59,32517.0,39.7504,39.8386,39.7233,39.7369,32517.0
2015-09-28 13:35:00,58.56,58.65,58.47,58.49,78777.0,39.7165,39.7776,39.6555,39.6691,78777.0
2015-09-28 13:40:00,58.5,58.5,58.28,58.29,90098.0,39.6758,39.6758,39.5266,39.5334,90098.0
2015-09-28 13:45:00,58.29,58.33,58.22,58.24,63069.0,39.5334,39.5605,39.4859,39.4995,63069.0
2015-09-28 13:50:00,58.24,58.33,58.15,58.2,66111.0,39.4995,39.5605,39.4385,39.4724,66111.0
2015-09-28 13:55:00,58.19,58.31,58.19,58.24,53200.0,39.4656,39.547,39.4656,39.4995,53200.0
2015-09-28 14:00:00,58.24,58.28,58.08,58.09,54966.0,39.4995,39.5266,39.391,39.3978,54966.0
2015-09-28 14:05:00,58.08,58.09,57.94,58.03,72245.0,39.391,39.3978,39.296,39.3571,72245.0
2015-09-28 14:10:00,58.03,58.04,57.82,57.83,57819.0,39.3571,39.3639,39.2147,39.2214,57819.0
2015-09-28 14:15:00,57.82,57.82,57.64,57.68,42766.0,39.2147,39.2147,39.0926,39.1197,42766.0
2015-09-28 14:20:00,57.66,57.9,57.65,57.89,73039.0,39.1061,39.2689,39.0994,39.2621,73039.0
2015-09-28 14:25:00,57.89,57.96,57.76,57.96,51098.0,39.2621,39.3096,39.174,39.3096,51098.0
2015-09-28 14:30:00,57.96,58.01,57.9,57.96,38370.0,39.3096,39.3435,39.2689,39.3096,38370.0
2015-09-28 14:35:00,57.96,58.09,57.95,58.09,54946.0,39.3096,39.3978,39.3028,39.3978,54946.0
2015-09-28 14:40:00,58.07,58.25,58.07,58.25,46283.0,39.3842,39.5063,39.3842,39.5063,46283.0
2015-09-28 14:45:00,58.26,58.29,58.1,58.12,37245.0,39.5131,39.5334,39.4046,39.4181,37245.0
2015-09-28 14:50:00,58.11,58.11,57.92,57.97,53927.0,39.4113,39.4113,39.2825,39.3164,53927.0
2015-09-28 14:55:00,57.95,58.02,57.94,58.01,50454.0,39.3028,39.3503,39.296,39.3435,50454.0
2015-09-28 15:00:00,58.0,58.01,57.87,57.96,44373.0,39.3367,39.3435,39.2486,39.3096,44373.0
2015-09-28 15:05:00,57.96,57.96,57.8,57.8,52973.0,39.3096,39.3096,39.2011,39.2011,52973.0
2015-09-28 15:10:00,57.8,57.85,57.76,57.82,96949.0,39.2011,39.235,39.174,39.2147,96949.0
2015-09-28 15:15:00,57.82,58.0,57.76,57.99,70537.0,39.2147,39.3367,39.174,39.33,70537.0
2015-09-28 15:20:00,57.99,58.01,57.89,57.93,98313.0,39.33,39.3435,39.2621,39.2893,98313.0
2015-09-28 15:25:00,57.92,57.96,57.83,57.88,60957.0,39.2825,39.3096,39.2214,39.2553,60957.0
2015-09-28 15:30:00,57.87,58.06,57.86,58.05,100719.0,39.2486,39.3774,39.2418,39.3706,100719.0
2015-09-28 15:35:00,58.05,58.24,57.91,57.91,219122.0,39.3706,39.4995,39.2757,39.2757,219122.0
2015-09-28 15:40:00,57.91,58.04,57.91,57.97,131819.0,39.2757,39.3639,39.2757,39.3164,131819.0
2015-09-28 15:45:00,57.96,58.07,57.94,58.03,127911.0,39.3096,39.3842,39.296,39.3571,127911.0
2015-09-28 15:50:00,58.03,58.06,57.96,58.0,149243.0,39.3571,39.3774,39.3096,39.3367,149243.0
2015-09-28 15:55:00,58.0,58.02,57.84,57.86,245051.0,39.3367,39.3503,39.2282,39.2418,245051.0
2015-09-29 09:30:00,58.32,59.95,58.28,59.34,363009.0,39.5538,40.6593,39.5266,40.2456,363009.0
2015-09-29 09:35:00,59.39,59.62,59.03,59.58,162513.0,40.2795,40.4355,40.0353,40.4083,162513.0
2015-09-29 09:40:00,59.6,59.68,58.96,59.11,153517.0,40.4219,40.4761,39.9878,40.0896,153517.0
2015-09-29 09:45:00,59.16,59.24,59.03,59.1,104766.0,40.1235,40.1777,40.0353,40.0828,104766.0
2015-09-29 09:50:00,59.1,59.47,59.09,59.45,59195.0,40.0828,40.3337,40.076,40.3202,59195.0
2015-09-29 09:55:00,59.44,59.9,59.44,59.84,125243.0,40.3134,40.6254,40.3134,40.5847,125243.0
2015-09-29 10:00:00,59.86,60.09,59.63,59.63,152745.0,40.5982,40.7542,40.4422,40.4422,152745.0
2015-09-29 10:05:00,59.64,59.86,59.58,59.71,96668.0,40.449,40.5982,40.4083,40.4965,96668.0
2015-09-29 10:10:00,59.71,59.98,59.7,59.82,77358.0,40.4965,40.6796,40.4897,40.5711,77358.0
2015-09-29 10:15:00,59.8,59.9,59.58,59.62,116162.0,40.5575,40.6254,40.4083,40.4355,116162.0
2015-09-29 10:20:00,59.6,59.74,59.6,59.7,66225.0,40.4219,40.5168,40.4219,40.4897,66225.0
2015-09-29 10:25:00,59.69,59.92,59.69,59.91,88370.0,40.4829,40.6389,40.4829,40.6321,88370.0
2015-09-29 10:30:00,59.92,59.93,59.86,59.9,100535.0,40.6389,40.6457,40.5982,40.6254,100535.0
2015-09-29 10:35:00,59.91,59.91,59.76,59.78,39596.0,40.6321,40.6321,40.5304,40.544,39596.0
2015-09-29 10:40:00,59.77,59.78,59.47,59.52,51134.0,40.5372,40.544,40.3337,40.3676,51134.0
2015-09-29 10:45:00,59.5,59.57,59.42,59.44,39844.0,40.3541,40.4015,40.2998,40.3134,39844.0
2015-09-29 10:50:00,59.44,59.48,59.28,59.47,53420.0,40.3134,40.3405,40.2049,40.3337,53420.0
2015-09-29 10:55:00,59.47,59.64,59.44,59.64,37549.0,40.3337,40.449,40.3134,40.449,37549.0
2015-09-29 11:00:00,59.67,59.84,59.59,59.83,33408.0,40.4694,40.5847,40.4151,40.5779,33408.0
2015-09-29 11:05:00,59.85,59.9,59.8,59.8,56753.0,40.5914,40.6254,40.5575,40.5575,56753.0
2015-09-29 11:10:00,59.8,59.8,59.55,59.58,33765.0,40.5575,40.5575,40.388,40.4083,33765.0
2015-09-29 11:15:00,59.57,59.61,59.38,59.38,36305.0,40.4015,40.4287,40.2727,40.2727,36305.0
2015-09-29 11:20:00,59.38,59.47,59.38,59.45,27624.0,40.2727,40.3337,40.2727,40.3202,27624.0
2015-09-29 11:25:00,59.44,59.54,59.38,59.48,31284.0,40.3134,40.3812,40.2727,40.3405,31284.0
2015-09-29 11:30:00,59.49,59.52,59.32,59.33,35633.0,40.3473,40.3676,40.232,40.2388,35633.0
2015-09-29 11:35:00,59.33,59.42,59.26,59.42,28381.0,40.2388,40.2998,40.1913,40.2998,28381.0
2015-09-29 11:40:00,59.41,59.48,59.37,59.39,37754.0,40.293,40.3405,40.2659,40.2795,37754.0
2015-09-29 11:45:00,59.4,59.59,59.39,59.49,67551.0,40.2862,40.4151,40.2795,40.3473,67551.0
2015-09-29 11:50:00,59.49,59.6,59.33,59.45,128178.0,40.3473,40.4219,40.2388,40.3202,128178.0
2015-09-29 11:55:00,59.47,59.47,59.19,59.23,164813.0,40.3337,40.3337,40.1438,40.1709,164813.0
2015-09-29 12:00:00,59.23,59.33,59.19,59.31,95999.0,40.1709,40.2388,40.1438,40.2252,95999.0
2015-09-29 12:05:00,59.31,59.46,59.31,59.44,35896.0,40.2252,40.3269,40.2252,40.3134,35896.0
2015-09-29 12:10:00,59.42,59.42,59.23,59.33,54115.0,40.2998,40.2998,40.1709,40.2388,54115.0
2015-09-29 12:15:00,59.34,59.58,59.34,59.53,123684.0,40.2456,40.4083,40.2456,40.3744,123684.0
2015-09-29 12:20:00,59.53,59.61,59.46,59.57,76084.0,40.3744,40.4287,40.3269,40.4015,76084.0
2015-09-29 12:25:00,59.57,59.67,59.57,59.66,29162.0,40.4015,40.4694,40.4015,40.4626,29162.0
2015-09-29 12:30:00,59.65,59.71,59.52,59.71,21303.0,40.4558,40.4965,40.3676,40.4965,21303.0
2015-09-29 12:35:00,59.71,59.72,59.4,59.43,35340.0,40.4965,40.5033,40.2862,40.3066,35340.0
2015-09-29 12:40:00,59.4,59.45,59.35,59.43,33368.0,40.2862,40.3202,40.2523,40.3066,33368.0
2015-09-29 12:45:00,59.46,59.46,59.12,59.27,60926.0,40.3269,40.3269,40.0963,40.1981,60926.0
2015-09-29 12:50:00,59.27,59.28,59.01,59.03,40330.0,40.1981,40.2049,40.0217,40.0353,40330.0
2015-09-29 12:55:00,59.03,59.03,58.92,58.95,49932.0,40.0353,40.0353,39.9607,39.981,49932.0
2015-09-29 13:00:00,58.94,59.03,58.91,58.96,29892.0,39.9743,40.0353,39.9539,39.9878,29892.0
2015-09-29 13:05:00,58.96,59.16,58.93,59.05,62496.0,39.9878,40.1235,39.9675,40.0489,62496.0
2015-09-29 13:10:00,59.02,59.13,58.95,59.08,130029.0,40.0285,40.1031,39.981,40.0692,130029.0
2015-09-29 13:15:00,59.05,59.37,58.96,59.37,65968.0,40.0489,40.2659,39.9878,40.2659,65968.0
2015-09-29 13:20:00,59.35,59.42,59.22,59.32,104760.0,40.2523,40.2998,40.1642,40.232,104760.0
2015-09-29 13:25:00,59.35,59.43,59.25,59.34,89895.0,40.2523,40.3066,40.1845,40.2456,89895.0
2015-09-29 13:30:00,59.37,59.51,59.36,59.4,30107.0,40.2659,40.3608,40.2591,40.2862,30107.0
2015-09-29 13:35:00,59.4,59.43,59.31,59.39,22781.0,40.2862,40.3066,40.2252,40.2795,22781.0
2015-09-29 13:40:00,59.38,59.54,59.38,59.5,22908.0,40.2727,40.3812,40.2727,40.3541,22908.0
2015-09-29 13:45:00,59.5,59.54,59.31,59.31,28609.0,40.3541,40.3812,40.2252,40.2252,28609.0
2015-09-29 13:50:00,59.31,59.34,59.1,59.13,17943.0,40.2252,40.2456,40.0828,40.1031,17943.0
2015-09-29 13:55:00,59.12,59.33,59.12,59.3,37451.0,40.0963,40.2388,40.0963,40.2184,37451.0
2015-09-29 14:00:00,59.32,59.32,59.12,59.14,17949.0,40.232,40.232,40.0963,40.1099,17949.0
2015-09-29 14:05:00,59.14,59.15,59.05,59.09,19528.0,40.1099,40.1167,40.0489,40.076,19528.0
2015-09-29 14:10:00,59.11,59.19,59.04,59.09,20262.0,40.0896,40.1438,40.0421,40.076,20262.0
2015-09-29 14:15:00,59.11,59.17,59.01,59.17,32449.0,40.0896,40.1303,40.0217,40.1303,32449.0
2015-09-29 14:20:00,59.17,59.2,59.07,59.12,19401.0,40.1303,40.1506,40.0624,40.0963,19401.0
2015-09-29 14:25:00,59.12,59.23,59.03,59.16,36555.0,40.0963,40.1709,40.0353,40.1235,36555.0
2015-09-29 14:30:00,59.15,59.29,59.12,59.14,27972.0,40.1167,40.2116,40.0963,40.1099,27972.0
2015-09-29 14:35:00,59.14,59.16,59.09,59.12,33777.0,40.1099,40.1235,40.076,40.0963,33777.0
2015-09-29 14:40:00,59.11,59.11,58.95,58.95,35655.0,40.0896,40.0896,39.981,39.981,35655.0
2015-09-29 14:45:00,58.94,59.0,58.76,58.79,63885.0,39.9743,40.015,39.8522,39.8725,63885.0
2015-09-29 14:50:00,58.75,58.8,58.68,58.69,49965.0,39.8454,39.8793,39.7979,39.8047,49965.0
2015-09-29 14:55:00,58.7,58.76,58.61,58.62,53100.0,39.8115,39.8522,39.7504,39.7572,53100.0
2015-09-29 15:00:00,58.61,58.64,58.41,58.49,52784.0,39.7504,39.7708,39.6148,39.6691,52784.0
2015-09-29 15:05:00,58.51,58.68,58.48,58.59,74585.0,39.6826,39.7979,39.6623,39.7369,74585.0
2015-09-29 15:10:00,58.59,58.63,58.5,58.5,46636.0,39.7369,39.764,39.6758,39.6758,46636.0
2015-09-29 15:15:00,58.51,58.56,58.42,58.44,52734.0,39.6826,39.7165,39.6216,39.6352,52734.0
2015-09-29 15:20:00,58.45,58.48,58.21,58.26,119415.0,39.6419,39.6623,39.4792,39.5131,119415.0
2015-09-29 15:25:00,58.25,58.36,58.23,58.32,68807.0,39.5063,39.5809,39.4927,39.5538,68807.0
2015-09-29 15:30:00,58.33,58.44,58.33,58.38,155630.0,39.5605,39.6352,39.5605,39.5945,155630.0
2015-09-29 15:35:00,58.39,58.56,58.33,58.52,188046.0,39.6012,39.7165,39.5605,39.6894,188046.0
2015-09-29 15:40:00,58.52,58.53,58.46,58.5,183732.0,39.6894,39.6962,39.6487,39.6758,183732.0
2015-09-29 15:45:00,58.48,58.64,58.44,58.63,198878.0,39.6623,39.7708,39.6352,39.764,198878.0
2015-09-29 15:50:00,58.63,58.75,58.6,58.68,153759.0,39.764,39.8454,39.7437,39.7979,153759.0
2015-09-29 15:55:00,58.68,58.83,58.68,58.73,381880.0,39.7979,39.8997,39.7979,39.8318,381880.0
2015-09-30 09:30:00,59.55,60.07,59.48,59.9,186949.0,40.388,40.7407,40.3405,40.6254,186949.0
2015-09-30 09:35:00,59.93,60.0,59.67,59.97,103232.0,40.6457,40.6932,40.4694,40.6728,103232.0
2015-09-30 09:40:00,59.99,60.0,59.55,59.59,50173.0,40.6864,40.6932,40.388,40.4151,50173.0
2015-09-30 09:45:00,59.54,59.83,59.43,59.81,120447.0,40.3812,40.5779,40.3066,40.5643,120447.0
2015-09-30 09:50:00,59.81,59.91,59.76,59.85,46092.0,40.5643,40.6321,40.5304,40.5914,46092.0
2015-09-30 09:55:00,59.85,60.03,59.82,59.97,53278.0,40.5914,40.7135,40.5711,40.6728,53278.0
2015-09-30 10:00:00,59.98,60.32,59.97,60.29,176914.0,40.6796,40.9102,40.6728,40.8899,176914.0
2015-09-30 10:05:00,60.28,60.58,60.27,60.57,84375.0,40.8831,41.0865,40.8763,41.0798,84375.0
2015-09-30 10:10:00,60.57,60.67,60.4,60.46,68802.0,41.0798,41.1476,40.9645,41.0052,68802.0
2015-09-30 10:15:00,60.47,60.47,60.25,60.3,62093.0,41.0119,41.0119,40.8627,40.8966,62093.0
2015-09-30 10:20:00,60.33,60.55,60.33,60.45,56742.0,40.917,41.0662,40.917,40.9984,56742.0
2015-09-30 10:25:00,60.45,60.56,60.33,60.53,83158.0,40.9984,41.073,40.917,41.0526,83158.0
2015-09-30 10:30:00,60.49,60.53,60.14,60.3,48967.0,41.0255,41.0526,40.7881,40.8966,48967.0
2015-09-30 10:35:00,60.32,60.53,60.32,60.47,53527.0,40.9102,41.0526,40.9102,41.0119,53527.0
2015-09-30 10:40:00,60.5,60.68,60.46,60.56,60426.0,41.0323,41.1544,41.0052,41.073,60426.0
2015-09-30 10:45:00,60.55,60.66,60.29,60.32,53522.0,41.0662,41.1408,40.8899,40.9102,53522.0
2015-09-30 10:50:00,60.32,60.39,60.09,60.1,27267.0,40.9102,40.9577,40.7542,40.761,27267.0
2015-09-30 10:55:00,60.1,60.14,59.89,59.94,66209.0,40.761,40.7881,40.6186,40.6525,66209.0
2015-09-30 11:00:00,59.91,59.92,59.62,59.7,82427.0,40.6321,40.6389,40.4355,40.4897,82427.0
2015-09-30 11:05:00,59.7,59.71,59.63,59.64,26866.0,40.4897,40.4965,40.4422,40.449,26866.0
2015-09-30 11:10:00,59.65,59.76,59.65,59.73,55029.0,40.4558,40.5304,40.4558,40.5101,55029.0
2015-09-30 11:15:00,59.76,59.76,59.6,59.65,33864.0,40.5304,40.5304,40.4219,40.4558,33864.0
2015-09-30 11:20:00,59.63,59.64,59.56,59.62,27361.0,40.4422,40.449,40.3948,40.4355,27361.0
2015-09-30 11:25:00,59.63,59.76,59.62,59.68,28872.0,40.4422,40.5304,40.4355,40.4761,28872.0
2015-09-30 11:30:00,59.67,59.72,59.62,59.64,27614.0,40.4694,40.5033,40.4355,40.449,27614.0
2015-09-30 11:35:00,59.66,59.66,59.5,59.5,35239.0,40.4626,40.4626,40.3541,40.3541,35239.0
2015-09-30 11:40:00,59.53,59.55,59.35,59.37,60319.0,40.3744,40.388,40.2523,40.2659,60319.0
2015-09-30 11:45:00,59.37,59.46,59.33,59.4,53422.0,40.2659,40.3269,40.2388,40.2862,53422.0
2015-09-30 11:50:00,59.41,59.46,59.35,59.4,28751.0,40.293,40.3269,40.2523,40.2862,28751.0
2015-09-30 11:55:00,59.39,59.46,59.34,59.45,37084.0,40.2795,40.3269,40.2456,40.3202,37084.0
2015-09-30 12:00:00,59.46,59.52,59.41,59.47,41152.0,40.3269,40.3676,40.293,40.3337,41152.0
2015-09-30 12:05:00,59.45,59.45,59.15,59.27,60780.0,40.3202,40.3202,40.1167,40.1981,60780.0
2015-09-30 12:10:00,59.27,59.37,59.27,59.3,19940.0,40.1981,40.2659,40.1981,40.2184,19940.0
2015-09-30 12:15:00,59.3,59.37,59.25,59.33,14595.0,40.2184,40.2659,40.1845,40.2388,14595.0
2015-09-30 12:20:00,59.33,59.39,59.26,59.29,42574.0,40.2388,40.2795,40.1913,40.2116,42574.0
2015-09-30 12:25:00,59.32,59.48,59.29,59.48,38511.0,40.232,40.3405,40.2116,40.3405,38511.0
2015-09-30 12:30:00,59.47,59.5,59.36,59.48,82615.0,40.3337,40.3541,40.2591,40.3405,82615.0
2015-09-30 12:35:00,59.47,59.49,59.4,59.45,42768.0,40.3337,40.3473,40.2862,40.3202,42768.0
2015-09-30 12:40:00,59.46,59.48,59.3,59.46,129876.0,40.3269,40.3405,40.2184,40.3269,129876.0
2015-09-30 12:45:00,59.44,59.46,59.17,59.24,161204.0,40.3134,40.3269,40.1303,40.1777,161204.0
2015-09-30 12:50:00,59.25,59.35,59.22,59.34,16644.0,40.1845,40.2523,40.1642,40.2456,16644.0
2015-09-30 12:55:00,59.34,59.61,59.3,59.61,44723.0,40.2456,40.4287,40.2184,40.4287,44723.0
2015-09-30 13:00:00,59.6,59.61,59.51,59.58,33269.0,40.4219,40.4287,40.3608,40.4083,33269.0
2015-09-30 13:05:00,59.58,59.65,59.58,59.62,28766.0,40.4083,40.4558,40.4083,40.4355,28766.0
2015-09-30 13:10:00,59.62,59.69,59.6,59.61,35605.0,40.4355,40.4829,40.4219,40.4287,35605.0
2015-09-30 13:15:00,59.61,59.81,59.6,59.79,36297.0,40.4287,40.5643,40.4219,40.5507,36297.0
2015-09-30 13:20:00,59.78,59.86,59.72,59.86,36331.0,40.544,40.5982,40.5033,40.5982,36331.0
2015-09-30 13:25:00,59.86,59.9,59.78,59.84,24119.0,40.5982,40.6254,40.544,40.5847,24119.0
2015-09-30 13:30:00,59.85,59.87,59.69,59.75,38248.0,40.5914,40.605,40.4829,40.5236,38248.0
2015-09-30 13:35:00,59.75,59.79,59.69,59.71,17554.0,40.5236,40.5507,40.4829,40.4965,17554.0
2015-09-30 13:40:00,59.72,59.91,59.72,59.86,39036.0,40.5033,40.6321,40.5033,40.5982,39036.0
2015-09-30 13:45:00,59.88,59.89,59.56,59.58,69714.0,40.6118,40.6186,40.3948,40.4083,69714.0
2015-09-30 13:50:00,59.59,59.6,59.49,59.55,50101.0,40.4151,40.4219,40.3473,40.388,50101.0
2015-09-30 13:55:00,59.57,59.62,59.56,59.56,22428.0,40.4015,40.4355,40.3948,40.3948,22428.0
2015-09-30 14:00:00,59.56,59.57,59.29,59.29,35563.0,40.3948,40.4015,40.2116,40.2116,35563.0
2015-09-30 14:05:00,59.3,59.35,59.2,59.28,30970.0,40.2184,40.2523,40.1506,40.2049,30970.0
2015-09-30 14:10:00,59.28,59.37,59.17,59.34,32530.0,40.2049,40.2659,40.1303,40.2456,32530.0
2015-09-30 14:15:00,59.34,59.36,59.25,59.3,25602.0,40.2456,40.2591,40.1845,40.2184,25602.0
2015-09-30 14:20:00,59.31,59.35,59.29,59.34,17518.0,40.2252,40.2523,40.2116,40.2456,17518.0
2015-09-30 14:25:00,59.33,59.39,59.24,59.38,46082.0,40.2388,40.2795,40.1777,40.2727,46082.0
2015-09-30 14:30:00,59.37,59.39,59.23,59.33,43123.0,40.2659,40.2795,40.1709,40.2388,43123.0
2015-09-30 14:35:00,59.32,59.44,59.29,59.43,30573.0,40.232,40.3134,40.2116,40.3066,30573.0
2015-09-30 14:40:00,59.43,59.64,59.41,59.63,23652.0,40.3066,40.449,40.293,40.4422,23652.0
2015-09-30 14:45:00,59.63,59.8,59.62,59.71,51281.0,40.4422,40.5575,40.4355,40.4965,51281.0
2015-09-30 14:50:00,59.72,59.75,59.63,59.73,25706.0,40.5033,40.5236,40.4422,40.5101,25706.0
2015-09-30 14:55:00,59.72,59.8,59.7,59.75,29801.0,40.5033,40.5575,40.4897,40.5236,29801.0
2015-09-30 15:00:00,59.74,59.77,59.57,59.57,33645.0,40.5168,40.5372,40.4015,40.4015,33645.0
2015-09-30 15:05:00,59.57,59.75,59.57,59.75,51491.0,40.4015,40.5236,40.4015,40.5236,51491.0
2015-09-30 15:10:00,59.75,59.79,59.72,59.76,45859.0,40.5236,40.5507,40.5033,40.5304,45859.0
2015-09-30 15:15:00,59.76,59.77,59.37,59.74,157574.0,40.5304,40.5372,40.2659,40.5168,157574.0
2015-09-30 15:20:00,59.74,59.89,59.72,59.75,70364.0,40.5168,40.6186,40.5033,40.5236,70364.0
2015-09-30 15:25:00,59.76,59.81,59.56,59.59,121662.0,40.5304,40.5643,40.3948,40.4151,121662.0
2015-09-30 15:30:00,59.59,59.61,59.38,59.43,218268.0,40.4151,40.4287,40.2727,40.3066,218268.0
2015-09-30 15:35:00,59.43,59.65,59.37,59.6,145544.0,40.3066,40.4558,40.2659,40.4219,145544.0
2015-09-30 15:40:00,59.62,60.05,59.61,60.0,230455.0,40.4355,40.7271,40.4287,40.6932,230455.0
2015-09-30 15:45:00,60.0,60.16,59.92,60.15,174533.0,40.6932,40.8017,40.6389,40.7949,174533.0
2015-09-30 15:50:00,60.15,60.2,60.11,60.18,153589.0,40.7949,40.8288,40.7678,40.8153,153589.0
2015-09-30 15:55:00,60.18,60.23,60.07,60.1,367242.0,40.8153,40.8492,40.7407,40.761,367242.0
2015-10-01 09:30:00,60.26,60.84,60.25,60.32,135232.0,40.8695,41.2629,40.8627,40.9102,135232.0
2015-10-01 09:35:00,60.38,60.39,59.99,60.09,112502.0,40.9509,40.9577,40.6864,40.7542,112502.0
2015-10-01 09:40:00,60.09,60.3,59.87,59.88,107887.0,40.7542,40.8966,40.605,40.6118,107887.0
2015-10-01 09:45:00,59.87,60.42,59.72,60.42,93859.0,40.605,40.978,40.5033,40.978,93859.0
2015-10-01 09:50:00,60.43,60.67,60.33,60.57,68596.0,40.9848,41.1476,40.917,41.0798,68596.0
2015-10-01 09:55:00,60.54,60.58,60.22,60.26,42783.0,41.0594,41.0865,40.8424,40.8695,42783.0
2015-10-01 10:00:00,60.26,60.42,60.1,60.31,42799.0,40.8695,40.978,40.761,40.9034,42799.0
2015-10-01 10:05:00,60.34,60.88,60.34,60.72,56287.0,40.9238,41.29,40.9238,41.1815,56287.0
2015-10-01 10:10:00,60.73,60.83,60.6,60.7,54354.0,41.1883,41.2561,41.1001,41.1679,54354.0
2015-10-01 10:15:00,60.7,60.88,60.64,60.88,67363.0,41.1679,41.29,41.1272,41.29,67363.0
2015-10-01 10:20:00,60.86,60.91,60.64,60.65,70255.0,41.2764,41.3104,41.1272,41.134,70255.0
2015-10-01 10:25:00,60.66,60.94,60.65,60.81,48156.0,41.1408,41.3307,41.134,41.2425,48156.0
2015-10-01 10:30:00,60.79,60.84,60.42,60.48,59576.0,41.229,41.2629,40.978,41.0187,59576.0
2015-10-01 10:35:00,60.46,60.6,60.41,60.58,52363.0,41.0052,41.1001,40.9712,41.0865,52363.0
2015-10-01 10:40:00,60.58,60.58,60.2,60.36,57253.0,41.0865,41.0865,40.8288,40.9373,57253.0
2015-10-01 10:45:00,60.37,60.58,60.35,60.35,50190.0,40.9441,41.0865,40.9306,40.9306,50190.0
2015-10-01 10:50:00,60.34,60.35,60.1,60.15,78782.0,40.9238,40.9306,40.761,40.7949,78782.0
2015-10-01 10:55:00,60.13,60.26,60.06,60.11,20631.0,40.7813,40.8695,40.7339,40.7678,20631.0
2015-10-01 11:00:00,60.11,60.19,59.93,60.11,39341.0,40.7678,40.822,40.6457,40.7678,39341.0
2015-10-01 11:05:00,60.1,60.36,60.01,60.24,68707.0,40.761,40.9373,40.7,40.8559,68707.0
2015-10-01 11:10:00,60.23,60.47,60.23,60.27,123412.0,40.8492,41.0119,40.8492,40.8763,123412.0
2015-10-01 11:15:00,60.27,60.41,60.23,60.33,25561.0,40.8763,40.9712,40.8492,40.917,25561.0
2015-10-01 11:20:00,60.31,60.71,60.29,60.61,50393.0,40.9034,41.1747,40.8899,41.1069,50393.0
2015-10-01 11:25:00,60.63,60.92,60.57,60.7,64235.0,41.1205,41.3171,41.0798,41.1679,64235.0
2015-10-01 11:30:00,60.71,60.81,60.47,60.47,32818.0,41.1747,41.2425,41.0119,41.0119,32818.0
2015-10-01 11:35:00,60.5,60.77,60.48,60.74,47684.0,41.0323,41.2154,41.0187,41.1951,47684.0
2015-10-01 11:40:00,60.73,60.82,60.58,60.58,39096.0,41.1883,41.2493,41.0865,41.0865,39096.0
2015-10-01 11:45:00,60.57,60.64,60.52,60.61,23127.0,41.0798,41.1272,41.0458,41.1069,23127.0
2015-10-01 11:50:00,60.61,60.61,60.24,60.27,57974.0,41.1069,41.1069,40.8559,40.8763,57974.0
2015-10-01 11:55:00,60.27,60.33,60.11,60.25,51636.0,40.8763,40.917,40.7678,40.8627,51636.0
2015-10-01 12:00:00,60.24,60.3,60.15,60.24,45927.0,40.8559,40.8966,40.7949,40.8559,45927.0
2015-10-01 12:05:00,60.23,60.27,60.13,60.21,41744.0,40.8492,40.8763,40.7813,40.8356,41744.0
2015-10-01 12:10:00,60.21,60.35,60.19,60.3,27616.0,40.8356,40.9306,40.822,40.8966,27616.0
2015-10-01 12:15:00,60.31,60.37,60.21,60.36,45048.0,40.9034,40.9441,40.8356,40.9373,45048.0
2015-10-01 12:20:00,60.37,60.41,60.26,60.26,29188.0,40.9441,40.9712,40.8695,40.8695,29188.0
2015-10-01 12:25:00,60.25,60.54,60.21,60.42,28942.0,40.8627,41.0594,40.8356,40.978,28942.0
2015-10-01 12:30:00,60.44,60.57,60.36,60.52,25812.0,40.9916,41.0798,40.9373,41.0458,25812.0
2015-10-01 12:35:00,60.52,60.57,60.39,60.53,16207.0,41.0458,41.0798,40.9577,41.0526,16207.0
2015-10-01 12:40:00,60.52,60.61,60.48,60.61,18121.0,41.0458,41.1069,41.0187,41.1069,18121.0
2015-10-01 12:45:00,60.63,60.63,60.46,60.47,21389.0,41.1205,41.1205,41.0052,41.0119,21389.0
2015-10-01 12:50:00,60.48,60.62,60.46,60.62,27938.0,41.0187,41.1137,41.0052,41.1137,27938.0
2015-10-01 12:55:00,60.63,60.95,60.63,60.84,77329.0,41.1205,41.3375,41.1205,41.2629,77329.0
2015-10-01 13:00:00,60.84,60.85,60.64,60.67,39407.0,41.2629,41.2697,41.1272,41.1476,39407.0
2015-10-01 13:05:00,60.67,60.76,60.66,60.74,29019.0,41.1476,41.2086,41.1408,41.1951,29019.0
2015-10-01 13:10:00,60.73,60.74,60.64,60.69,23587.0,41.1883,41.1951,41.1272,41.1611,23587.0
2015-10-01 13:15:00,60.66,60.89,60.63,60.78,32803.0,41.1408,41.2968,41.1205,41.2222,32803.0
2015-10-01 13:20:00,60.77,60.82,60.66,60.82,14687.0,41.2154,41.2493,41.1408,41.2493,14687.0
2015-10-01 13:25:00,60.83,60.94,60.76,60.82,39690.0,41.2561,41.3307,41.2086,41.2493,39690.0
2015-10-01 13:30:00,60.83,60.94,60.83,60.88,24485.0,41.2561,41.3307,41.2561,41.29,24485.0
2015-10-01 13:35:00,60.86,60.98,60.76,60.95,36893.0,41.2764,41.3578,41.2086,41.3375,36893.0
2015-10-01 13:40:00,60.95,61.04,60.88,61.03,82493.0,41.3375,41.3985,41.29,41.3917,82493.0
2015-10-01 13:45:00,61.03,61.12,61.02,61.07,44694.0,41.3917,41.4528,41.385,41.4189,44694.0
2015-10-01 13:50:00,61.08,61.18,60.99,61.14,58083.0,41.4257,41.4935,41.3646,41.4663,58083.0
2015-10-01 13:55:00,61.12,61.34,61.09,61.34,64276.0,41.4528,41.602,41.4324,41.602,64276.0
2015-10-01 14:00:00,61.34,61.35,61.22,61.22,28132.0,41.602,41.6088,41.5206,41.5206,28132.0
2015-10-01 14:05:00,61.2,61.49,61.16,61.48,66094.0,41.507,41.7037,41.4799,41.6969,66094.0
2015-10-01 14:10:00,61.47,61.61,61.42,61.51,57216.0,41.6902,41.7851,41.6562,41.7173,57216.0
2015-10-01 14:15:00,61.51,61.86,61.5,61.79,114239.0,41.7173,41.9547,41.7105,41.9072,114239.0
2015-10-01 14:20:00,61.78,62.02,61.77,62.0,190014.0,41.9004,42.0632,41.8936,42.0496,190014.0
2015-10-01 14:25:00,62.0,62.26,61.97,62.08,224200.0,42.0496,42.226,42.0293,42.1039,224200.0
2015-10-01 14:30:00,62.08,62.12,61.84,61.84,169026.0,42.1039,42.131,41.9411,41.9411,169026.0
2015-10-01 14:35:00,61.84,61.99,61.8,61.96,83199.0,41.9411,42.0428,41.914,42.0225,83199.0
2015-10-01 14:40:00,61.99,62.16,61.94,61.97,84367.0,42.0428,42.1581,42.0089,42.0293,84367.0
2015-10-01 14:45:00,61.96,62.03,61.76,61.76,66753.0,42.0225,42.07,41.8868,41.8868,66753.0
2015-10-01 14:50:00,61.76,62.13,61.76,62.11,80614.0,41.8868,42.1378,41.8868,42.1242,80614.0
2015-10-01 14:55:00,62.13,62.22,62.09,62.09,51474.0,42.1378,42.1988,42.1107,42.1107,51474.0
2015-10-01 15:00:00,62.1,62.29,62.05,62.05,75005.0,42.1174,42.2463,42.0835,42.0835,75005.0
2015-10-01 15:05:00,62.05,62.09,61.95,62.01,62786.0,42.0835,42.1107,42.0157,42.0564,62786.0
2015-10-01 15:10:00,62.01,62.19,62.0,62.19,62537.0,42.0564,42.1785,42.0496,42.1785,62537.0
2015-10-01 15:15:00,62.18,62.22,62.09,62.16,81123.0,42.1717,42.1988,42.1107,42.1581,81123.0
2015-10-01 15:20:00,62.15,62.22,62.03,62.15,64956.0,42.1513,42.1988,42.07,42.1513,64956.0
2015-10-01 15:25:00,62.17,62.29,62.02,62.23,99436.0,42.1649,42.2463,42.0632,42.2056,99436.0
2015-10-01 15:30:00,62.23,62.24,62.11,62.23,101164.0,42.2056,42.2124,42.1242,42.2056,101164.0
2015-10-01 15:35:00,62.23,62.23,62.01,62.05,113944.0,42.2056,42.2056,42.0564,42.0835,113944.0
2015-10-01 15:40:00,62.06,62.14,62.02,62.04,112601.0,42.0903,42.1446,42.0632,42.0767,112601.0
2015-10-01 15:45:00,62.03,62.15,61.97,62.12,199813.0,42.07,42.1513,42.0293,42.131,199813.0
2015-10-01 15:50:00,62.14,62.22,62.12,62.17,149618.0,42.1446,42.1988,42.131,42.1649,149618.0
2015-10-01 15:55:00,62.17,62.35,62.16,62.25,346795.0,42.1649,42.287,42.1581,42.2192,346795.0
2015-10-02 09:30:00,61.52,61.57,60.53,61.0,121282.0,41.7241,41.758,41.0526,41.3714,121282.0
2015-10-02 09:35:00,61.01,61.75,60.96,61.75,80643.0,41.3782,41.8801,41.3443,41.8801,80643.0
2015-10-02 09:40:00,61.71,61.99,61.64,61.82,102974.0,41.8529,42.0428,41.8055,41.9275,102974.0
2015-10-02 09:45:00,61.78,61.81,61.45,61.55,41290.0,41.9004,41.9208,41.6766,41.7444,41290.0
2015-10-02 09:50:00,61.54,61.57,61.27,61.39,73003.0,41.7376,41.758,41.5545,41.6359,73003.0
2015-10-02 09:55:00,61.43,61.46,61.1,61.17,121977.0,41.663,41.6834,41.4392,41.4867,121977.0
2015-10-02 10:00:00,61.16,61.46,61.1,61.32,47160.0,41.4799,41.6834,41.4392,41.5884,47160.0
2015-10-02 10:05:00,61.31,61.33,61.08,61.18,70176.0,41.5816,41.5952,41.4257,41.4935,70176.0
2015-10-02 10:10:00,61.2,61.32,61.11,61.24,74222.0,41.507,41.5884,41.446,41.5342,74222.0
2015-10-02 10:15:00,61.25,61.4,61.23,61.4,61593.0,41.5409,41.6427,41.5274,41.6427,61593.0
2015-10-02 10:20:00,61.4,61.47,61.32,61.45,87464.0,41.6427,41.6902,41.5884,41.6766,87464.0
2015-10-02 10:25:00,61.45,61.46,61.31,61.34,39305.0,41.6766,41.6834,41.5816,41.602,39305.0
2015-10-02 10:30:00,61.32,61.41,61.27,61.36,117057.0,41.5884,41.6495,41.5545,41.6156,117057.0
2015-10-02 10:35:00,61.36,61.45,61.28,61.45,43844.0,41.6156,41.6766,41.5613,41.6766,43844.0
2015-10-02 10:40:00,61.43,61.76,61.41,61.73,50497.0,41.663,41.8868,41.6495,41.8665,50497.0
2015-10-02 10:45:00,61.74,61.74,61.48,61.67,44384.0,41.8733,41.8733,41.6969,41.8258,44384.0
2015-10-02 10:50:00,61.69,61.72,61.51,61.56,106652.0,41.8394,41.8597,41.7173,41.7512,106652.0
2015-10-02 10:55:00,61.57,61.85,61.56,61.82,28125.0,41.758,41.9479,41.7512,41.9275,28125.0
2015-10-02 11:00:00,61.8,61.86,61.66,61.71,31148.0,41.914,41.9547,41.819,41.8529,31148.0
2015-10-02 11:05:00,61.71,61.77,61.63,61.67,33311.0,41.8529,41.8936,41.7987,41.8258,33311.0
2015-10-02 11:10:00,61.67,61.7,61.58,61.59,29263.0,41.8258,41.8461,41.7648,41.7715,29263.0
2015-10-02 11:15:00,61.59,61.6,61.19,61.19,61625.0,41.7715,41.7783,41.5003,41.5003,61625.0
2015-10-02 11:20:00,61.19,61.42,61.19,61.25,43338.0,41.5003,41.6562,41.5003,41.5409,43338.0
2015-10-02 11:25:00,61.26,61.48,61.26,61.48,23902.0,41.5477,41.6969,41.5477,41.6969,23902.0
2015-10-02 11:30:00,61.48,61.59,61.46,61.56,31825.0,41.6969,41.7715,41.6834,41.7512,31825.0
2015-10-02 11:35:00,61.55,61.73,61.47,61.51,49546.0,41.7444,41.8665,41.6902,41.7173,49546.0
2015-10-02 11:40:00,61.5,61.51,61.38,61.41,20975.0,41.7105,41.7173,41.6291,41.6495,20975.0
2015-10-02 11:45:00,61.42,61.45,61.36,61.41,20900.0,41.6562,41.6766,41.6156,41.6495,20900.0
2015-10-02 11:50:00,61.39,61.47,61.28,61.47,28960.0,41.6359,41.6902,41.5613,41.6902,28960.0
2015-10-02 11:55:00,61.46,61.46,61.34,61.42,22840.0,41.6834,41.6834,41.602,41.6562,22840.0
2015-10-02 12:00:00,61.45,61.46,61.35,61.35,25427.0,41.6766,41.6834,41.6088,41.6088,25427.0
2015-10-02 12:05:00,61.36,61.53,61.34,61.48,16572.0,41.6156,41.7309,41.602,41.6969,16572.0
2015-10-02 12:10:00,61.51,61.72,61.5,61.7,26083.0,41.7173,41.8597,41.7105,41.8461,26083.0
2015-10-02 12:15:00,61.7,61.74,61.61,61.69,20345.0,41.8461,41.8733,41.7851,41.8394,20345.0
2015-10-02 12:20:00,61.68,61.74,61.63,61.63,25099.0,41.8326,41.8733,41.7987,41.7987,25099.0
2015-10-02 12:25:00,61.64,61.66,61.55,61.58,21604.0,41.8055,41.819,41.7444,41.7648,21604.0
2015-10-02 12:30:00,61.59,61.84,61.59,61.76,51450.0,41.7715,41.9411,41.7715,41.8868,51450.0
2015-10-02 12:35:00,61.78,61.82,61.7,61.76,28182.0,41.9004,41.9275,41.8461,41.8868,28182.0
2015-10-02 12:40:00,61.76,61.89,61.75,61.87,33765.0,41.8868,41.975,41.8801,41.9614,33765.0
2015-10-02 12:45:00,61.88,62.07,61.81,61.98,51210.0,41.9682,42.0971,41.9208,42.036,51210.0
2015-10-02 12:50:00,61.98,62.25,61.94,62.19,39160.0,42.036,42.2192,42.0089,42.1785,39160.0
2015-10-02 12:55:00,62.19,62.27,62.17,62.2,32847.0,42.1785,42.2327,42.1649,42.1853,32847.0
2015-10-02 13:00:00,62.21,62.34,62.16,62.28,23588.0,42.192,42.2802,42.1581,42.2395,23588.0
2015-10-02 13:05:00,62.31,62.47,62.29,62.46,66472.0,42.2599,42.3684,42.2463,42.3616,66472.0
2015-10-02 13:10:00,62.46,62.61,62.43,62.5,88652.0,42.3616,42.4633,42.3412,42.3887,88652.0
2015-10-02 13:15:00,62.49,62.56,62.3,62.35,37258.0,42.3819,42.4294,42.2531,42.287,37258.0
2015-10-02 13:20:00,62.33,62.36,62.2,62.23,29784.0,42.2734,42.2938,42.1853,42.2056,29784.0
2015-10-02 13:25:00,62.2,62.29,62.17,62.25,25325.0,42.1853,42.2463,42.1649,42.2192,25325.0
2015-10-02 13:30:00,62.25,62.4,62.25,62.34,21320.0,42.2192,42.3209,42.2192,42.2802,21320.0
2015-10-02 13:35:00,62.33,62.34,62.25,62.25,32205.0,42.2734,42.2802,42.2192,42.2192,32205.0
2015-10-02 13:40:00,62.26,62.4,62.2,62.36,36166.0,42.226,42.3209,42.1853,42.2938,36166.0
2015-10-02 13:45:00,62.36,62.59,62.36,62.47,38183.0,42.2938,42.4498,42.2938,42.3684,38183.0
2015-10-02 13:50:00,62.48,62.57,62.41,62.46,46870.0,42.3752,42.4362,42.3277,42.3616,46870.0
2015-10-02 13:55:00,62.48,62.54,62.44,62.53,34972.0,42.3752,42.4159,42.348,42.4091,34972.0
2015-10-02 14:00:00,62.53,62.57,62.46,62.51,46534.0,42.4091,42.4362,42.3616,42.3955,46534.0
2015-10-02 14:05:00,62.52,62.87,62.48,62.86,134460.0,42.4023,42.6397,42.3752,42.6329,134460.0
2015-10-02 14:10:00,62.86,62.91,62.67,62.68,71767.0,42.6329,42.6668,42.504,42.5108,71767.0
2015-10-02 14:15:00,62.68,62.68,62.48,62.59,41150.0,42.5108,42.5108,42.3752,42.4498,41150.0
2015-10-02 14:20:00,62.57,62.73,62.49,62.73,45198.0,42.4362,42.5447,42.3819,42.5447,45198.0
2015-10-02 14:25:00,62.76,62.76,62.59,62.61,42272.0,42.5651,42.5651,42.4498,42.4633,42272.0
2015-10-02 14:30:00,62.64,62.71,62.56,62.56,40125.0,42.4837,42.5312,42.4294,42.4294,40125.0
2015-10-02 14:35:00,62.57,62.66,62.53,62.65,23281.0,42.4362,42.4972,42.4091,42.4905,23281.0
2015-10-02 14:40:00,62.66,62.7,62.56,62.66,43649.0,42.4972,42.5244,42.4294,42.4972,43649.0
2015-10-02 14:45:00,62.67,62.69,62.56,62.59,44671.0,42.504,42.5176,42.4294,42.4498,44671.0
2015-10-02 14:50:00,62.6,62.65,62.51,62.52,41206.0,42.4565,42.4905,42.3955,42.4023,41206.0
2015-10-02 14:55:00,62.54,62.58,62.41,62.41,42994.0,42.4159,42.443,42.3277,42.3277,42994.0
2015-10-02 15:00:00,62.41,62.49,62.4,62.49,61544.0,42.3277,42.3819,42.3209,42.3819,61544.0
2015-10-02 15:05:00,62.5,62.62,62.44,62.61,58834.0,42.3887,42.4701,42.348,42.4633,58834.0
2015-10-02 15:10:00,62.61,62.71,62.57,62.71,56855.0,42.4633,42.5312,42.4362,42.5312,56855.0
2015-10-02 15:15:00,62.71,62.92,62.71,62.9,82905.0,42.5312,42.6736,42.5312,42.66,82905.0
2015-10-02 15:20:00,62.89,62.95,62.87,62.93,67163.0,42.6532,42.6939,42.6397,42.6804,67163.0
2015-10-02 15:25:00,62.92,63.04,62.89,63.02,76954.0,42.6736,42.755,42.6532,42.7414,76954.0
2015-10-02 15:30:00,63.03,63.04,62.93,62.95,78544.0,42.7482,42.755,42.6804,42.6939,78544.0
2015-10-02 15:35:00,62.95,63.08,62.91,62.98,81754.0,42.6939,42.7821,42.6668,42.7143,81754.0
2015-10-02 15:40:00,62.99,63.01,62.89,62.99,68361.0,42.7211,42.7346,42.6532,42.7211,68361.0
2015-10-02 15:45:00,63.0,63.05,62.95,63.05,84452.0,42.7278,42.7617,42.6939,42.7617,84452.0
2015-10-02 15:50:00,63.05,63.1,63.01,63.08,134588.0,42.7617,42.7957,42.7346,42.7821,134588.0
2015-10-02 15:55:00,63.08,63.11,63.03,63.1,251018.0,42.7821,42.8024,42.7482,42.7957,251018.0
2015-10-05 09:30:00,63.98,64.0,63.7,63.88,163875.0,43.3925,43.4061,43.2026,43.3247,163875.0
2015-10-05 09:35:00,63.88,64.0,63.77,63.97,55768.0,43.3247,43.4061,43.2501,43.3857,55768.0
2015-10-05 09:40:00,63.96,64.04,63.85,63.94,92393.0,43.3789,43.4332,43.3043,43.3654,92393.0
2015-10-05 09:45:00,63.94,64.07,63.87,64.07,68053.0,43.3654,43.4535,43.3179,43.4535,68053.0
2015-10-05 09:50:00,64.05,64.37,64.04,64.28,249574.0,43.44,43.657,43.4332,43.596,249574.0
2015-10-05 09:55:00,64.28,64.44,64.28,64.43,71257.0,43.596,43.7045,43.596,43.6977,71257.0
2015-10-05 10:00:00,64.41,64.48,64.3,64.31,74102.0,43.6841,43.7316,43.6095,43.6163,74102.0
2015-10-05 10:05:00,64.32,64.46,64.17,64.24,165783.0,43.6231,43.718,43.5214,43.5688,165783.0
2015-10-05 10:10:00,64.23,64.5,64.22,64.4,90919.0,43.562,43.7452,43.5553,43.6773,90919.0
2015-10-05 10:15:00,64.4,64.49,64.28,64.47,64620.0,43.6773,43.7384,43.596,43.7248,64620.0
2015-10-05 10:20:00,64.48,64.53,64.41,64.48,72630.0,43.7316,43.7655,43.6841,43.7316,72630.0
2015-10-05 10:25:00,64.47,64.68,64.4,64.62,77218.0,43.7248,43.8672,43.6773,43.8265,77218.0
2015-10-05 10:30:00,64.62,64.68,64.53,64.58,31854.0,43.8265,43.8672,43.7655,43.7994,31854.0
2015-10-05 10:35:00,64.57,64.57,64.15,64.18,35950.0,43.7926,43.7926,43.5078,43.5281,35950.0
2015-10-05 10:40:00,64.19,64.27,64.07,64.07,65000.0,43.5349,43.5892,43.4535,43.4535,65000.0
2015-10-05 10:45:00,64.06,64.2,63.98,64.05,91869.0,43.4467,43.5417,43.3925,43.44,91869.0
2015-10-05 10:50:00,64.05,64.17,63.93,64.17,71680.0,43.44,43.5214,43.3586,43.5214,71680.0
2015-10-05 10:55:00,64.16,64.19,64.02,64.12,56789.0,43.5146,43.5349,43.4196,43.4874,56789.0
2015-10-05 11:00:00,64.15,64.47,64.12,64.45,55954.0,43.5078,43.7248,43.4874,43.7113,55954.0
2015-10-05 11:05:00,64.47,64.56,64.43,64.51,34560.0,43.7248,43.7859,43.6977,43.7519,34560.0
2015-10-05 11:10:00,64.5,64.61,64.47,64.6,33725.0,43.7452,43.8198,43.7248,43.813,33725.0
2015-10-05 11:15:00,64.61,64.62,64.46,64.58,56067.0,43.8198,43.8265,43.718,43.7994,56067.0
2015-10-05 11:20:00,64.58,64.58,64.37,64.37,69733.0,43.7994,43.7994,43.657,43.657,69733.0
2015-10-05 11:25:00,64.38,64.44,64.29,64.35,57076.0,43.6638,43.7045,43.6027,43.6434,57076.0
2015-10-05 11:30:00,64.34,64.36,64.12,64.15,104343.0,43.6366,43.6502,43.4874,43.5078,104343.0
2015-10-05 11:35:00,64.15,64.17,63.99,64.08,75324.0,43.5078,43.5214,43.3993,43.4603,75324.0
2015-10-05 11:40:00,64.07,64.07,63.92,63.92,42497.0,43.4535,43.4535,43.3518,43.3518,42497.0
2015-10-05 11:45:00,63.92,63.97,63.86,63.93,45675.0,43.3518,43.3857,43.3111,43.3586,45675.0
2015-10-05 11:50:00,63.93,64.02,63.82,63.96,80912.0,43.3586,43.4196,43.284,43.3789,80912.0
2015-10-05 11:55:00,63.95,64.0,63.88,64.0,51155.0,43.3721,43.4061,43.3247,43.4061,51155.0
2015-10-05 12:00:00,63.99,64.06,63.95,63.99,43805.0,43.3993,43.4467,43.3721,43.3993,43805.0
2015-10-05 12:05:00,64.0,64.2,64.0,64.18,56720.0,43.4061,43.5417,43.4061,43.5281,56720.0
2015-10-05 12:10:00,64.2,64.26,64.11,64.25,67423.0,43.5417,43.5824,43.4807,43.5756,67423.0
2015-10-05 12:15:00,64.26,64.4,64.25,64.38,67823.0,43.5824,43.6773,43.5756,43.6638,67823.0
2015-10-05 12:20:00,64.39,64.45,64.35,64.37,51779.0,43.6706,43.7113,43.6434,43.657,51779.0
2015-10-05 12:25:00,64.37,64.43,64.31,64.42,47918.0,43.657,43.6977,43.6163,43.6909,47918.0
2015-10-05 12:30:00,64.42,64.54,64.34,64.35,42492.0,43.6909,43.7723,43.6366,43.6434,42492.0
2015-10-05 12:35:00,64.34,64.46,64.34,64.42,55100.0,43.6366,43.718,43.6366,43.6909,55100.0
2015-10-05 12:40:00,64.41,64.52,64.37,64.49,50523.0,43.6841,43.7587,43.657,43.7384,50523.0
2015-10-05 12:45:00,64.47,64.51,64.33,64.33,44608.0,43.7248,43.7519,43.6299,43.6299,44608.0
2015-10-05 12:50:00,64.34,64.39,64.3,64.33,40704.0,43.6366,43.6706,43.6095,43.6299,40704.0
2015-10-05 12:55:00,64.33,64.39,64.21,64.24,35745.0,43.6299,43.6706,43.5485,43.5688,35745.0
2015-10-05 13:00:00,64.25,64.26,64.12,64.19,32600.0,43.5756,43.5824,43.4874,43.5349,32600.0
2015-10-05 13:05:00,64.19,64.27,64.14,64.15,35577.0,43.5349,43.5892,43.501,43.5078,35577.0
2015-10-05 13:10:00,64.15,64.41,64.15,64.34,39065.0,43.5078,43.6841,43.5078,43.6366,39065.0
2015-10-05 13:15:00,64.34,64.49,64.34,64.45,35166.0,43.6366,43.7384,43.6366,43.7113,35166.0
2015-10-05 13:20:00,64.46,64.47,64.35,64.41,33159.0,43.718,43.7248,43.6434,43.6841,33159.0
2015-10-05 13:25:00,64.42,64.56,64.42,64.48,48530.0,43.6909,43.7859,43.6909,43.7316,48530.0
2015-10-05 13:30:00,64.49,64.54,64.42,64.51,67154.0,43.7384,43.7723,43.6909,43.7519,67154.0
2015-10-05 13:35:00,64.51,64.57,64.45,64.5,52523.0,43.7519,43.7926,43.7113,43.7452,52523.0
2015-10-05 13:40:00,64.49,64.59,64.48,64.53,45048.0,43.7384,43.8062,43.7316,43.7655,45048.0
2015-10-05 13:45:00,64.52,64.63,64.51,64.57,39212.0,43.7587,43.8333,43.7519,43.7926,39212.0
2015-10-05 13:50:00,64.57,64.61,64.51,64.53,28874.0,43.7926,43.8198,43.7519,43.7655,28874.0
2015-10-05 13:55:00,64.53,64.61,64.5,64.57,29457.0,43.7655,43.8198,43.7452,43.7926,29457.0
2015-10-05 14:00:00,64.56,64.64,64.55,64.6,40625.0,43.7859,43.8401,43.7791,43.813,40625.0
2015-10-05 14:05:00,64.61,64.67,64.53,64.63,57514.0,43.8198,43.8605,43.7655,43.8333,57514.0
2015-10-05 14:10:00,64.64,64.67,64.53,64.54,42739.0,43.8401,43.8605,43.7655,43.7723,42739.0
2015-10-05 14:15:00,64.54,64.59,64.53,64.56,52973.0,43.7723,43.8062,43.7655,43.7859,52973.0
2015-10-05 14:20:00,64.57,64.59,64.52,64.52,58404.0,43.7926,43.8062,43.7587,43.7587,58404.0
2015-10-05 14:25:00,64.53,64.56,64.47,64.48,52141.0,43.7655,43.7859,43.7248,43.7316,52141.0
2015-10-05 14:30:00,64.48,64.52,64.37,64.42,96104.0,43.7316,43.7587,43.657,43.6909,96104.0
2015-10-05 14:35:00,64.41,64.43,64.24,64.25,91982.0,43.6841,43.6977,43.5688,43.5756,91982.0
2015-10-05 14:40:00,64.26,64.49,64.25,64.41,52561.0,43.5824,43.7384,43.5756,43.6841,52561.0
2015-10-05 14:45:00,64.42,64.47,64.37,64.38,49251.0,43.6909,43.7248,43.657,43.6638,49251.0
2015-10-05 14:50:00,64.38,64.45,64.35,64.37,53002.0,43.6638,43.7113,43.6434,43.657,53002.0
2015-10-05 14:55:00,64.37,64.52,64.33,64.45,70229.0,43.657,43.7587,43.6299,43.7113,70229.0
2015-10-05 15:00:00,64.45,64.61,64.44,64.6,47588.0,43.7113,43.8198,43.7045,43.813,47588.0
2015-10-05 15:05:00,64.61,64.7,64.58,64.69,82136.0,43.8198,43.8808,43.7994,43.874,82136.0
2015-10-05 15:10:00,64.69,64.79,64.65,64.73,104950.0,43.874,43.9418,43.8469,43.9012,104950.0
2015-10-05 15:15:00,64.74,64.81,64.68,64.75,79939.0,43.9079,43.9554,43.8672,43.9147,79939.0
2015-10-05 15:20:00,64.75,64.86,64.7,64.83,93966.0,43.9147,43.9893,43.8808,43.969,93966.0
2015-10-05 15:25:00,64.83,64.84,64.68,64.69,79744.0,43.969,43.9758,43.8672,43.874,79744.0
2015-10-05 15:30:00,64.69,64.78,64.66,64.73,82051.0,43.874,43.9351,43.8537,43.9012,82051.0
2015-10-05 15:35:00,64.73,64.74,64.6,64.67,101414.0,43.9012,43.9079,43.813,43.8605,101414.0
2015-10-05 15:40:00,64.67,64.67,64.5,64.51,76089.0,43.8605,43.8605,43.7452,43.7519,76089.0
2015-10-05 15:45:00,64.5,64.73,64.48,64.72,116220.0,43.7452,43.9012,43.7316,43.8944,116220.0
2015-10-05 15:50:00,64.73,64.77,64.68,64.71,166018.0,43.9012,43.9283,43.8672,43.8876,166018.0
2015-10-05 15:55:00,64.72,64.77,64.54,64.58,297763.0,43.8944,43.9283,43.7723,43.7994,297763.0
2015-10-06 09:30:00,64.52,64.86,64.45,64.86,76058.0,43.7587,43.9893,43.7113,43.9893,76058.0
2015-10-06 09:35:00,64.77,64.8,64.42,64.49,69480.0,43.9283,43.9486,43.6909,43.7384,69480.0
2015-10-06 09:40:00,64.46,64.56,64.35,64.37,74980.0,43.718,43.7859,43.6434,43.657,74980.0
2015-10-06 09:45:00,64.41,64.54,64.22,64.27,95993.0,43.6841,43.7723,43.5553,43.5892,95993.0
2015-10-06 09:50:00,64.28,64.58,64.23,64.48,116905.0,43.596,43.7994,43.562,43.7316,116905.0
2015-10-06 09:55:00,64.46,64.58,64.25,64.36,67481.0,43.718,43.7994,43.5756,43.6502,67481.0
2015-10-06 10:00:00,64.38,64.52,64.33,64.39,51112.0,43.6638,43.7587,43.6299,43.6706,51112.0
2015-10-06 10:05:00,64.4,64.47,64.33,64.45,63437.0,43.6773,43.7248,43.6299,43.7113,63437.0
2015-10-06 10:10:00,64.43,64.57,64.27,64.3,49591.0,43.6977,43.7926,43.5892,43.6095,49591.0
2015-10-06 10:15:00,64.28,64.28,64.01,64.01,35504.0,43.596,43.596,43.4128,43.4128,35504.0
2015-10-06 10:20:00,64.02,64.04,63.9,63.94,55819.0,43.4196,43.4332,43.3382,43.3654,55819.0
2015-10-06 10:25:00,63.94,64.03,63.83,63.88,58560.0,43.3654,43.4264,43.2908,43.3247,58560.0
2015-10-06 10:30:00,63.89,64.2,63.89,64.2,67484.0,43.3314,43.5417,43.3314,43.5417,67484.0
2015-10-06 10:35:00,64.2,64.36,64.12,64.3,72865.0,43.5417,43.6502,43.4874,43.6095,72865.0
2015-10-06 10:40:00,64.28,64.34,64.09,64.12,77666.0,43.596,43.6366,43.4671,43.4874,77666.0
2015-10-06 10:45:00,64.14,64.16,63.88,63.88,83436.0,43.501,43.5146,43.3247,43.3247,83436.0
2015-10-06 10:50:00,63.89,63.97,63.86,63.87,41091.0,43.3314,43.3857,43.3111,43.3179,41091.0
2015-10-06 10:55:00,63.86,63.87,63.62,63.65,89171.0,43.3111,43.3179,43.1483,43.1687,89171.0
2015-10-06 11:00:00,63.65,63.8,63.61,63.74,88734.0,43.1687,43.2704,43.1415,43.2297,88734.0
2015-10-06 11:05:00,63.72,63.92,63.69,63.81,33378.0,43.2162,43.3518,43.1958,43.2772,33378.0
2015-10-06 11:10:00,63.8,63.82,63.67,63.7,69974.0,43.2704,43.284,43.1822,43.2026,69974.0
2015-10-06 11:15:00,63.69,63.98,63.65,63.95,67655.0,43.1958,43.3925,43.1687,43.3721,67655.0
2015-10-06 11:20:00,63.96,64.0,63.82,63.89,26076.0,43.3789,43.4061,43.284,43.3314,26076.0
2015-10-06 11:25:00,63.89,63.94,63.81,63.88,28333.0,43.3314,43.3654,43.2772,43.3247,28333.0
2015-10-06 11:30:00,63.88,63.94,63.67,63.77,40394.0,43.3247,43.3654,43.1822,43.2501,40394.0
2015-10-06 11:35:00,63.76,63.8,63.47,63.53,84051.0,43.2433,43.2704,43.0466,43.0873,84051.0
2015-10-06 11:40:00,63.54,63.57,63.44,63.48,47773.0,43.0941,43.1144,43.0263,43.0534,47773.0
2015-10-06 11:45:00,63.48,63.56,63.38,63.56,58455.0,43.0534,43.1076,42.9856,43.1076,58455.0
2015-10-06 11:50:00,63.58,63.73,63.56,63.7,37792.0,43.1212,43.2229,43.1076,43.2026,37792.0
2015-10-06 11:55:00,63.69,63.69,63.46,63.55,20162.0,43.1958,43.1958,43.0398,43.1009,20162.0
2015-10-06 12:00:00,63.57,63.58,63.48,63.55,32258.0,43.1144,43.1212,43.0534,43.1009,32258.0
2015-10-06 12:05:00,63.54,63.6,63.49,63.54,46195.0,43.0941,43.1348,43.0602,43.0941,46195.0
2015-10-06 12:10:00,63.54,63.58,63.43,63.58,57109.0,43.0941,43.1212,43.0195,43.1212,57109.0
2015-10-06 12:15:00,63.6,63.65,63.48,63.48,25406.0,43.1348,43.1687,43.0534,43.0534,25406.0
2015-10-06 12:20:00,63.49,63.63,63.43,63.48,22771.0,43.0602,43.1551,43.0195,43.0534,22771.0
2015-10-06 12:25:00,63.47,63.5,63.42,63.46,18626.0,43.0466,43.0669,43.0127,43.0398,18626.0
2015-10-06 12:30:00,63.45,63.48,63.35,63.38,29787.0,43.033,43.0534,42.9652,42.9856,29787.0
2015-10-06 12:35:00,63.37,63.45,63.33,63.44,20914.0,42.9788,43.033,42.9516,43.0263,20914.0
2015-10-06 12:40:00,63.44,63.46,63.25,63.31,53883.0,43.0263,43.0398,42.8974,42.9381,53883.0
2015-10-06 12:45:00,63.31,63.37,63.28,63.34,68968.0,42.9381,42.9788,42.9177,42.9584,68968.0
2015-10-06 12:50:00,63.33,63.4,63.31,63.33,20539.0,42.9516,42.9991,42.9381,42.9516,20539.0
2015-10-06 12:55:00,63.31,63.4,63.29,63.33,29506.0,42.9381,42.9991,42.9245,42.9516,29506.0
2015-10-06 13:00:00,63.34,63.38,63.3,63.35,25859.0,42.9584,42.9856,42.9313,42.9652,25859.0
2015-10-06 13:05:00,63.35,63.42,63.31,63.4,30642.0,42.9652,43.0127,42.9381,42.9991,30642.0
2015-10-06 13:10:00,63.4,63.6,63.39,63.6,34435.0,42.9991,43.1348,42.9923,43.1348,34435.0
2015-10-06 13:15:00,63.62,63.66,63.5,63.57,29327.0,43.1483,43.1755,43.0669,43.1144,29327.0
2015-10-06 13:20:00,63.58,63.73,63.58,63.64,48506.0,43.1212,43.2229,43.1212,43.1619,48506.0
2015-10-06 13:25:00,63.66,63.69,63.58,63.59,29923.0,43.1755,43.1958,43.1212,43.128,29923.0
2015-10-06 13:30:00,63.59,63.6,63.42,63.45,25618.0,43.128,43.1348,43.0127,43.033,25618.0
2015-10-06 13:35:00,63.46,63.53,63.45,63.51,43873.0,43.0398,43.0873,43.033,43.0737,43873.0
2015-10-06 13:40:00,63.51,63.51,63.36,63.44,60563.0,43.0737,43.0737,42.972,43.0263,60563.0
2015-10-06 13:45:00,63.44,63.46,63.31,63.31,42822.0,43.0263,43.0398,42.9381,42.9381,42822.0
2015-10-06 13:50:00,63.31,63.36,63.27,63.36,44943.0,42.9381,42.972,42.911,42.972,44943.0
2015-10-06 13:55:00,63.37,63.37,63.23,63.27,51188.0,42.9788,42.9788,42.8838,42.911,51188.0
2015-10-06 14:00:00,63.26,63.29,63.15,63.16,38734.0,42.9042,42.9245,42.8296,42.8363,38734.0
2015-10-06 14:05:00,63.15,63.17,63.11,63.11,42870.0,42.8296,42.8431,42.8024,42.8024,42870.0
2015-10-06 14:10:00,63.1,63.36,63.1,63.36,39110.0,42.7957,42.972,42.7957,42.972,39110.0
2015-10-06 14:15:00,63.37,63.41,63.33,63.39,41658.0,42.9788,43.0059,42.9516,42.9923,41658.0
2015-10-06 14:20:00,63.38,63.45,63.33,63.43,63602.0,42.9856,43.033,42.9516,43.0195,63602.0
2015-10-06 14:25:00,63.43,63.51,63.38,63.49,75280.0,43.0195,43.0737,42.9856,43.0602,75280.0
2015-10-06 14:30:00,63.49,63.56,63.45,63.47,51684.0,43.0602,43.1076,43.033,43.0466,51684.0
2015-10-06 14:35:00,63.46,63.57,63.45,63.56,41334.0,43.0398,43.1144,43.033,43.1076,41334.0
2015-10-06 14:40:00,63.55,63.6,63.48,63.49,57928.0,43.1009,43.1348,43.0534,43.0602,57928.0
2015-10-06 14:45:00,63.48,63.52,63.39,63.51,54562.0,43.0534,43.0805,42.9923,43.0737,54562.0
2015-10-06 14:50:00,63.52,63.67,63.52,63.65,62300.0,43.0805,43.1822,43.0805,43.1687,62300.0
2015-10-06 14:55:00,63.65,63.67,63.5,63.64,47759.0,43.1687,43.1822,43.0669,43.1619,47759.0
2015-10-06 15:00:00,63.63,63.84,63.62,63.82,117551.0,43.1551,43.2975,43.1483,43.284,117551.0
2015-10-06 15:05:00,63.81,64.06,63.81,63.93,186031.0,43.2772,43.4467,43.2772,43.3586,186031.0
2015-10-06 15:10:00,63.93,64.0,63.79,63.97,232447.0,43.3586,43.4061,43.2636,43.3857,232447.0
2015-10-06 15:15:00,63.97,64.06,63.91,63.98,197871.0,43.3857,43.4467,43.345,43.3925,197871.0
2015-10-06 15:20:00,63.99,64.17,63.91,64.0,167090.0,43.3993,43.5214,43.345,43.4061,167090.0
2015-10-06 15:25:00,63.99,64.12,63.94,64.12,68664.0,43.3993,43.4874,43.3654,43.4874,68664.0
2015-10-06 15:30:00,64.11,64.19,64.03,64.07,82883.0,43.4807,43.5349,43.4264,43.4535,82883.0
2015-10-06 15:35:00,64.07,64.22,64.04,64.22,101585.0,43.4535,43.5553,43.4332,43.5553,101585.0
2015-10-06 15:40:00,64.22,64.41,64.19,64.19,177803.0,43.5553,43.6841,43.5349,43.5349,177803.0
2015-10-06 15:45:00,64.18,64.23,63.99,63.99,128526.0,43.5281,43.562,43.3993,43.3993,128526.0
2015-10-06 15:50:00,63.98,64.0,63.93,63.93,153687.0,43.3925,43.4061,43.3586,43.3586,153687.0
2015-10-06 15:55:00,63.93,63.94,63.79,63.93,359588.0,43.3586,43.3654,43.2636,43.3586,359588.0
2015-10-07 09:30:00,64.64,64.89,64.45,64.7,146540.0,43.8401,44.0097,43.7113,43.8808,146540.0
2015-10-07 09:35:00,64.78,64.83,64.38,64.68,101020.0,43.9351,43.969,43.6638,43.8672,101020.0
2015-10-07 09:40:00,64.64,64.64,64.35,64.41,66317.0,43.8401,43.8401,43.6434,43.6841,66317.0
2015-10-07 09:45:00,64.42,64.63,64.39,64.58,81908.0,43.6909,43.8333,43.6706,43.7994,81908.0
2015-10-07 09:50:00,64.57,64.61,64.22,64.26,118405.0,43.7926,43.8198,43.5553,43.5824,118405.0
2015-10-07 09:55:00,64.28,64.32,64.08,64.08,99248.0,43.596,43.6231,43.4603,43.4603,99248.0
2015-10-07 10:00:00,64.07,64.21,64.06,64.08,106096.0,43.4535,43.5485,43.4467,43.4603,106096.0
2015-10-07 10:05:00,64.05,64.3,64.05,64.08,110007.0,43.44,43.6095,43.44,43.4603,110007.0
2015-10-07 10:10:00,64.06,64.07,63.89,64.0,97626.0,43.4467,43.4535,43.3314,43.4061,97626.0
2015-10-07 10:15:00,63.99,64.02,63.77,63.83,73441.0,43.3993,43.4196,43.2501,43.2908,73441.0
2015-10-07 10:20:00,63.82,63.83,63.44,63.48,123962.0,43.284,43.2908,43.0263,43.0534,123962.0
2015-10-07 10:25:00,63.5,63.51,63.34,63.35,137411.0,43.0669,43.0737,42.9584,42.9652,137411.0
2015-10-07 10:30:00,63.34,63.34,62.85,63.25,249747.0,42.9584,42.9584,42.6261,42.8974,249747.0
2015-10-07 10:35:00,63.25,63.44,63.13,63.21,105149.0,42.8974,43.0263,42.816,42.8703,105149.0
2015-10-07 10:40:00,63.2,63.23,62.84,62.87,116683.0,42.8635,42.8838,42.6193,42.6397,116683.0
2015-10-07 10:45:00,62.87,63.37,62.86,63.15,82722.0,42.6397,42.9788,42.6329,42.8296,82722.0
2015-10-07 10:50:00,63.17,63.4,63.11,63.33,103408.0,42.8431,42.9991,42.8024,42.9516,103408.0
2015-10-07 10:55:00,63.33,63.39,63.21,63.35,97144.0,42.9516,42.9923,42.8703,42.9652,97144.0
2015-10-07 11:00:00,63.37,63.38,63.1,63.12,63372.0,42.9788,42.9856,42.7957,42.8092,63372.0
2015-10-07 11:05:00,63.09,63.09,62.87,62.97,83004.0,42.7889,42.7889,42.6397,42.7075,83004.0
2015-10-07 11:10:00,62.95,62.97,62.76,62.94,61296.0,42.6939,42.7075,42.5651,42.6871,61296.0
2015-10-07 11:15:00,62.94,63.14,62.92,63.09,69548.0,42.6871,42.8228,42.6736,42.7889,69548.0
2015-10-07 11:20:00,63.1,63.19,62.97,63.02,101337.0,42.7957,42.8567,42.7075,42.7414,101337.0
2015-10-07 11:25:00,63.0,63.02,62.86,63.01,69317.0,42.7278,42.7414,42.6329,42.7346,69317.0
2015-10-07 11:30:00,63.0,63.02,62.8,62.9,79711.0,42.7278,42.7414,42.5922,42.66,79711.0
2015-10-07 11:35:00,62.91,63.05,62.9,62.93,49867.0,42.6668,42.7617,42.66,42.6804,49867.0
2015-10-07 11:40:00,62.93,63.0,62.78,62.97,53762.0,42.6804,42.7278,42.5786,42.7075,53762.0
2015-10-07 11:45:00,62.95,63.04,62.85,62.91,44938.0,42.6939,42.755,42.6261,42.6668,44938.0
2015-10-07 11:50:00,62.91,63.08,62.9,63.08,62501.0,42.6668,42.7821,42.66,42.7821,62501.0
2015-10-07 11:55:00,63.07,63.35,63.06,63.25,113963.0,42.7753,42.9652,42.7685,42.8974,113963.0
2015-10-07 12:00:00,63.25,63.53,63.23,63.41,76958.0,42.8974,43.0873,42.8838,43.0059,76958.0
2015-10-07 12:05:00,63.43,63.54,63.42,63.45,50280.0,43.0195,43.0941,43.0127,43.033,50280.0
2015-10-07 12:10:00,63.44,63.54,63.31,63.31,71015.0,43.0263,43.0941,42.9381,42.9381,71015.0
2015-10-07 12:15:00,63.33,63.45,63.27,63.43,32136.0,42.9516,43.033,42.911,43.0195,32136.0
2015-10-07 12:20:00,63.43,63.51,63.31,63.33,25303.0,43.0195,43.0737,42.9381,42.9516,25303.0
2015-10-07 12:25:00,63.32,63.35,63.17,63.29,23671.0,42.9449,42.9652,42.8431,42.9245,23671.0
2015-10-07 12:30:00,63.3,63.41,63.28,63.35,29489.0,42.9313,43.0059,42.9177,42.9652,29489.0
2015-10-07 12:35:00,63.36,63.49,63.36,63.4,31334.0,42.972,43.0602,42.972,42.9991,31334.0
2015-10-07 12:40:00,63.39,63.59,63.34,63.58,40220.0,42.9923,43.128,42.9584,43.1212,40220.0
2015-10-07 12:45:00,63.58,63.58,63.47,63.51,26152.0,43.1212,43.1212,43.0466,43.0737,26152.0
2015-10-07 12:50:00,63.53,63.57,63.33,63.36,34525.0,43.0873,43.1144,42.9516,42.972,34525.0
2015-10-07 12:55:00,63.39,63.6,63.39,63.57,26303.0,42.9923,43.1348,42.9923,43.1144,26303.0
2015-10-07 13:00:00,63.58,63.63,63.45,63.51,31209.0,43.1212,43.1551,43.033,43.0737,31209.0
2015-10-07 13:05:00,63.5,63.77,63.5,63.76,30720.0,43.0669,43.2501,43.0669,43.2433,30720.0
2015-10-07 13:10:00,63.75,63.85,63.75,63.8,29574.0,43.2365,43.3043,43.2365,43.2704,29574.0
2015-10-07 13:15:00,63.81,63.9,63.75,63.75,31044.0,43.2772,43.3382,43.2365,43.2365,31044.0
2015-10-07 13:20:00,63.74,63.76,63.67,63.72,27600.0,43.2297,43.2433,43.1822,43.2162,27600.0
2015-10-07 13:25:00,63.73,63.88,63.73,63.86,43548.0,43.2229,43.3247,43.2229,43.3111,43548.0
2015-10-07 13:30:00,63.87,64.08,63.87,64.0,71091.0,43.3179,43.4603,43.3179,43.4061,71091.0
2015-10-07 13:35:00,64.02,64.22,63.96,64.19,70295.0,43.4196,43.5553,43.3789,43.5349,70295.0
2015-10-07 13:40:00,64.19,64.29,64.17,64.29,88091.0,43.5349,43.6027,43.5214,43.6027,88091.0
2015-10-07 13:45:00,64.28,64.43,64.2,64.36,112232.0,43.596,43.6977,43.5417,43.6502,112232.0
2015-10-07 13:50:00,64.36,64.36,64.09,64.17,28894.0,43.6502,43.6502,43.4671,43.5214,28894.0
2015-10-07 13:55:00,64.19,64.3,64.11,64.12,38811.0,43.5349,43.6095,43.4807,43.4874,38811.0
2015-10-07 14:00:00,64.13,64.24,64.1,64.22,49561.0,43.4942,43.5688,43.4739,43.5553,49561.0
2015-10-07 14:05:00,64.21,64.36,64.21,64.22,56502.0,43.5485,43.6502,43.5485,43.5553,56502.0
2015-10-07 14:10:00,64.2,64.22,64.04,64.05,25365.0,43.5417,43.5553,43.4332,43.44,25365.0
2015-10-07 14:15:00,64.07,64.22,64.05,64.12,27496.0,43.4535,43.5553,43.44,43.4874,27496.0
2015-10-07 14:20:00,64.13,64.13,64.0,64.01,27754.0,43.4942,43.4942,43.4061,43.4128,27754.0
2015-10-07 14:25:00,64.04,64.04,63.92,63.97,36397.0,43.4332,43.4332,43.3518,43.3857,36397.0
2015-10-07 14:30:00,63.99,64.0,63.84,63.84,22619.0,43.3993,43.4061,43.2975,43.2975,22619.0
2015-10-07 14:35:00,63.87,63.93,63.76,63.84,39047.0,43.3179,43.3586,43.2433,43.2975,39047.0
2015-10-07 14:40:00,63.85,63.95,63.83,63.89,26749.0,43.3043,43.3721,43.2908,43.3314,26749.0
2015-10-07 14:45:00,63.9,63.9,63.78,63.8,25401.0,43.3382,43.3382,43.2568,43.2704,25401.0
2015-10-07 14:50:00,63.81,63.85,63.71,63.84,21938.0,43.2772,43.3043,43.2094,43.2975,21938.0
2015-10-07 14:55:00,63.85,63.91,63.76,63.77,22289.0,43.3043,43.345,43.2433,43.2501,22289.0
2015-10-07 15:00:00,63.77,63.9,63.73,63.84,28867.0,43.2501,43.3382,43.2229,43.2975,28867.0
2015-10-07 15:05:00,63.85,63.99,63.8,63.91,37626.0,43.3043,43.3993,43.2704,43.345,37626.0
2015-10-07 15:10:00,63.92,64.11,63.91,64.07,46875.0,43.3518,43.4807,43.345,43.4535,46875.0
2015-10-07 15:15:00,64.09,64.23,64.02,64.2,51471.0,43.4671,43.562,43.4196,43.5417,51471.0
2015-10-07 15:20:00,64.19,64.29,64.17,64.27,86456.0,43.5349,43.6027,43.5214,43.5892,86456.0
2015-10-07 15:25:00,64.28,64.33,64.2,64.29,107216.0,43.596,43.6299,43.5417,43.6027,107216.0
2015-10-07 15:30:00,64.28,64.34,64.25,64.26,100768.0,43.596,43.6366,43.5756,43.5824,100768.0
2015-10-07 15:35:00,64.26,64.35,64.24,64.31,50610.0,43.5824,43.6434,43.5688,43.6163,50610.0
2015-10-07 15:40:00,64.31,64.42,64.3,64.38,47241.0,43.6163,43.6909,43.6095,43.6638,47241.0
2015-10-07 15:45:00,64.39,64.41,64.24,64.35,82266.0,43.6706,43.6841,43.5688,43.6434,82266.0
2015-10-07 15:50:00,64.34,64.5,64.34,64.5,89355.0,43.6366,43.7452,43.6366,43.7452,89355.0
2015-10-07 15:55:00,64.5,64.6,64.46,64.59,202237.0,43.7452,43.813,43.718,43.8062,202237.0
2015-10-08 09:30:00,64.25,64.79,64.23,64.68,101229.0,43.5756,43.9418,43.562,43.8672,101229.0
2015-10-08 09:35:00,64.66,64.78,64.44,64.45,40696.0,43.8537,43.9351,43.7045,43.7113,40696.0
2015-10-08 09:40:00,64.45,64.58,64.36,64.56,36931.0,43.7113,43.7994,43.6502,43.7859,36931.0
2015-10-08 09:45:00,64.54,64.77,64.5,64.77,45016.0,43.7723,43.9283,43.7452,43.9283,45016.0
2015-10-08 09:50:00,64.76,64.92,64.65,64.9,63765.0,43.9215,44.03,43.8469,44.0165,63765.0
2015-10-08 09:55:00,64.9,65.14,64.83,64.87,158264.0,44.0165,44.1792,43.969,43.9961,158264.0
2015-10-08 10:00:00,64.85,65.0,64.77,64.87,51358.0,43.9825,44.0843,43.9283,43.9961,51358.0
2015-10-08 10:05:00,64.91,65.09,64.87,65.03,37176.0,44.0232,44.1453,43.9961,44.1046,37176.0
2015-10-08 10:10:00,65.0,65.14,64.91,65.01,42773.0,44.0843,44.1792,44.0232,44.0911,42773.0
2015-10-08 10:15:00,65.01,65.03,64.93,64.99,31647.0,44.0911,44.1046,44.0368,44.0775,31647.0
2015-10-08 10:20:00,64.98,64.98,64.87,64.92,21687.0,44.0707,44.0707,43.9961,44.03,21687.0
2015-10-08 10:25:00,64.93,64.93,64.75,64.79,36756.0,44.0368,44.0368,43.9147,43.9418,36756.0
2015-10-08 10:30:00,64.79,64.87,64.74,64.79,59366.0,43.9418,43.9961,43.9079,43.9418,59366.0
2015-10-08 10:35:00,64.79,64.86,64.76,64.85,47036.0,43.9418,43.9893,43.9215,43.9825,47036.0
2015-10-08 10:40:00,64.87,64.87,64.76,64.78,53357.0,43.9961,43.9961,43.9215,43.9351,53357.0
2015-10-08 10:45:00,64.79,64.86,64.67,64.69,22107.0,43.9418,43.9893,43.8605,43.874,22107.0
2015-10-08 10:50:00,64.71,64.71,64.61,64.62,57145.0,43.8876,43.8876,43.8198,43.8265,57145.0
2015-10-08 10:55:00,64.62,64.69,64.56,64.62,46071.0,43.8265,43.874,43.7859,43.8265,46071.0
2015-10-08 11:00:00,64.61,64.63,64.49,64.61,44112.0,43.8198,43.8333,43.7384,43.8198,44112.0
2015-10-08 11:05:00,64.61,64.61,64.46,64.49,32997.0,43.8198,43.8198,43.718,43.7384,32997.0
2015-10-08 11:10:00,64.49,64.56,64.46,64.47,19699.0,43.7384,43.7859,43.718,43.7248,19699.0
2015-10-08 11:15:00,64.47,64.59,64.46,64.57,27523.0,43.7248,43.8062,43.718,43.7926,27523.0
2015-10-08 11:20:00,64.59,64.7,64.54,64.54,54445.0,43.8062,43.8808,43.7723,43.7723,54445.0
2015-10-08 11:25:00,64.55,64.68,64.55,64.65,109785.0,43.7791,43.8672,43.7791,43.8469,109785.0
2015-10-08 11:30:00,64.65,64.89,64.63,64.77,32070.0,43.8469,44.0097,43.8333,43.9283,32070.0
2015-10-08 11:35:00,64.76,64.8,64.69,64.69,34199.0,43.9215,43.9486,43.874,43.874,34199.0
2015-10-08 11:40:00,64.69,64.69,64.6,64.64,24796.0,43.874,43.874,43.813,43.8401,24796.0
2015-10-08 11:45:00,64.63,64.67,64.57,64.58,38805.0,43.8333,43.8605,43.7926,43.7994,38805.0
2015-10-08 11:50:00,64.57,64.69,64.53,64.61,37489.0,43.7926,43.874,43.7655,43.8198,37489.0
2015-10-08 11:55:00,64.58,64.59,64.51,64.52,23020.0,43.7994,43.8062,43.7519,43.7587,23020.0
2015-10-08 12:00:00,64.53,64.65,64.48,64.63,32446.0,43.7655,43.8469,43.7316,43.8333,32446.0
2015-10-08 12:05:00,64.61,64.69,64.55,64.68,58132.0,43.8198,43.874,43.7791,43.8672,58132.0
2015-10-08 12:10:00,64.68,64.74,64.58,64.74,42367.0,43.8672,43.9079,43.7994,43.9079,42367.0
2015-10-08 12:15:00,64.74,64.77,64.7,64.7,32226.0,43.9079,43.9283,43.8808,43.8808,32226.0
2015-10-08 12:20:00,64.72,64.77,64.64,64.73,38365.0,43.8944,43.9283,43.8401,43.9012,38365.0
2015-10-08 12:25:00,64.74,64.75,64.68,64.73,43720.0,43.9079,43.9147,43.8672,43.9012,43720.0
2015-10-08 12:30:00,64.73,64.78,64.71,64.75,24929.0,43.9012,43.9351,43.8876,43.9147,24929.0
2015-10-08 12:35:00,64.74,64.83,64.72,64.8,30063.0,43.9079,43.969,43.8944,43.9486,30063.0
2015-10-08 12:40:00,64.83,65.0,64.82,64.98,68495.0,43.969,44.0843,43.9622,44.0707,68495.0
2015-10-08 12:45:00,64.97,64.99,64.81,64.88,47436.0,44.0639,44.0775,43.9554,44.0029,47436.0
2015-10-08 12:50:00,64.86,64.92,64.8,64.91,22003.0,43.9893,44.03,43.9486,44.0232,22003.0
2015-10-08 12:55:00,64.9,65.05,64.89,65.0,74896.0,44.0165,44.1182,44.0097,44.0843,74896.0
2015-10-08 13:00:00,64.99,65.12,64.98,65.04,41967.0,44.0775,44.1657,44.0707,44.1114,41967.0
2015-10-08 13:05:00,65.03,65.04,64.97,65.02,20188.0,44.1046,44.1114,44.0639,44.0978,20188.0
2015-10-08 13:10:00,65.02,65.05,64.97,65.0,20567.0,44.0978,44.1182,44.0639,44.0843,20567.0
2015-10-08 13:15:00,65.0,65.01,64.86,64.86,52000.0,44.0843,44.0911,43.9893,43.9893,52000.0
2015-10-08 13:20:00,64.9,65.08,64.9,65.08,102943.0,44.0165,44.1385,44.0165,44.1385,102943.0
2015-10-08 13:25:00,65.07,65.1,65.02,65.05,29683.0,44.1317,44.1521,44.0978,44.1182,29683.0
2015-10-08 13:30:00,65.05,65.14,65.05,65.06,41785.0,44.1182,44.1792,44.1182,44.125,41785.0
2015-10-08 13:35:00,65.06,65.12,64.95,65.12,116203.0,44.125,44.1657,44.0504,44.1657,116203.0
2015-10-08 13:40:00,65.11,65.26,65.1,65.25,49740.0,44.1589,44.2606,44.1521,44.2538,49740.0
2015-10-08 13:45:00,65.25,65.46,65.24,65.31,83287.0,44.2538,44.3963,44.247,44.2945,83287.0
2015-10-08 13:50:00,65.3,65.31,65.2,65.25,26043.0,44.2877,44.2945,44.2199,44.2538,26043.0
2015-10-08 13:55:00,65.27,65.34,65.25,65.29,19280.0,44.2674,44.3149,44.2538,44.281,19280.0
2015-10-08 14:00:00,65.3,65.66,65.28,65.52,89358.0,44.2877,44.5319,44.2742,44.4369,89358.0
2015-10-08 14:05:00,65.48,65.52,65.18,65.25,29929.0,44.4098,44.4369,44.2064,44.2538,29929.0
2015-10-08 14:10:00,65.26,65.57,65.26,65.55,41590.0,44.2606,44.4709,44.2606,44.4573,41590.0
2015-10-08 14:15:00,65.56,65.57,65.42,65.47,28558.0,44.4641,44.4709,44.3691,44.403,28558.0
2015-10-08 14:20:00,65.48,65.64,65.41,65.64,52887.0,44.4098,44.5183,44.3623,44.5183,52887.0
2015-10-08 14:25:00,65.63,65.65,65.47,65.6,20145.0,44.5116,44.5251,44.403,44.4912,20145.0
2015-10-08 14:30:00,65.61,65.69,65.59,65.67,28836.0,44.498,44.5522,44.4844,44.5387,28836.0
2015-10-08 14:35:00,65.67,65.7,65.6,65.68,26276.0,44.5387,44.559,44.4912,44.5455,26276.0
2015-10-08 14:40:00,65.68,65.77,65.65,65.68,43543.0,44.5455,44.6065,44.5251,44.5455,43543.0
2015-10-08 14:45:00,65.68,65.77,65.66,65.75,25044.0,44.5455,44.6065,44.5319,44.5929,25044.0
2015-10-08 14:50:00,65.75,65.81,65.64,65.69,32181.0,44.5929,44.6336,44.5183,44.5522,32181.0
2015-10-08 14:55:00,65.69,65.8,65.6,65.77,34001.0,44.5522,44.6268,44.4912,44.6065,34001.0
2015-10-08 15:00:00,65.77,65.87,65.74,65.84,34906.0,44.6065,44.6743,44.5862,44.654,34906.0
2015-10-08 15:05:00,65.82,65.82,65.75,65.79,45469.0,44.6404,44.6404,44.5929,44.6201,45469.0
2015-10-08 15:10:00,65.78,65.92,65.77,65.85,60693.0,44.6133,44.7082,44.6065,44.6608,60693.0
2015-10-08 15:15:00,65.85,66.14,65.85,66.06,85923.0,44.6608,44.8574,44.6608,44.8032,85923.0
2015-10-08 15:20:00,66.08,66.12,65.93,65.98,54848.0,44.8167,44.8439,44.715,44.7489,54848.0
2015-10-08 15:25:00,65.99,66.05,65.92,66.03,74802.0,44.7557,44.7964,44.7082,44.7828,74802.0
2015-10-08 15:30:00,66.03,66.05,65.89,65.9,66499.0,44.7828,44.7964,44.6879,44.6947,66499.0
2015-10-08 15:35:00,65.89,65.93,65.74,65.75,80367.0,44.6879,44.715,44.5862,44.5929,80367.0
2015-10-08 15:40:00,65.76,65.88,65.73,65.75,106885.0,44.5997,44.6811,44.5794,44.5929,106885.0
2015-10-08 15:45:00,65.74,65.74,65.66,65.67,163315.0,44.5862,44.5862,44.5319,44.5387,163315.0
2015-10-08 15:50:00,65.66,65.75,65.64,65.74,130903.0,44.5319,44.5929,44.5183,44.5862,130903.0
2015-10-08 15:55:00,65.74,65.76,65.68,65.71,262722.0,44.5862,44.5997,44.5455,44.5658,262722.0
2015-10-09 09:30:00,65.25,66.38,65.13,65.16,154220.0,44.2538,45.0202,44.1724,44.1928,154220.0
2015-10-09 09:35:00,65.2,65.27,64.7,64.7,111715.0,44.2199,44.2674,43.8808,43.8808,111715.0
2015-10-09 09:40:00,64.7,65.11,64.52,65.05,71144.0,43.8808,44.1589,43.7587,44.1182,71144.0
2015-10-09 09:45:00,65.06,65.17,64.84,64.89,79818.0,44.125,44.1996,43.9758,44.0097,79818.0
2015-10-09 09:50:00,64.88,64.98,64.78,64.85,59405.0,44.0029,44.0707,43.9351,43.9825,59405.0
2015-10-09 09:55:00,64.86,64.86,64.57,64.61,100576.0,43.9893,43.9893,43.7926,43.8198,100576.0
2015-10-09 10:00:00,64.6,64.73,64.38,64.47,75537.0,43.813,43.9012,43.6638,43.7248,75537.0
2015-10-09 10:05:00,64.46,64.47,64.2,64.22,105282.0,43.718,43.7248,43.5417,43.5553,105282.0
2015-10-09 10:10:00,64.23,64.39,64.14,64.34,77092.0,43.562,43.6706,43.501,43.6366,77092.0
2015-10-09 10:15:00,64.37,64.52,64.28,64.3,49955.0,43.657,43.7587,43.596,43.6095,49955.0
2015-10-09 10:20:00,64.29,64.38,64.23,64.26,39423.0,43.6027,43.6638,43.562,43.5824,39423.0
2015-10-09 10:25:00,64.24,64.37,64.23,64.29,56162.0,43.5688,43.657,43.562,43.6027,56162.0
2015-10-09 10:30:00,64.28,64.4,64.26,64.39,61865.0,43.596,43.6773,43.5824,43.6706,61865.0
2015-10-09 10:35:00,64.35,64.38,64.21,64.22,108315.0,43.6434,43.6638,43.5485,43.5553,108315.0
2015-10-09 10:40:00,64.21,64.23,63.85,63.95,103663.0,43.5485,43.562,43.3043,43.3721,103663.0
2015-10-09 10:45:00,63.93,64.01,63.7,63.92,154456.0,43.3586,43.4128,43.2026,43.3518,154456.0
2015-10-09 10:50:00,63.92,63.99,63.85,63.92,80985.0,43.3518,43.3993,43.3043,43.3518,80985.0
2015-10-09 10:55:00,63.96,64.23,63.96,64.15,45684.0,43.3789,43.562,43.3789,43.5078,45684.0
2015-10-09 11:00:00,64.15,64.21,63.95,63.99,57026.0,43.5078,43.5485,43.3721,43.3993,57026.0
2015-10-09 11:05:00,63.98,63.99,63.65,63.68,144452.0,43.3925,43.3993,43.1687,43.189,144452.0
2015-10-09 11:10:00,63.69,63.78,63.67,63.72,52770.0,43.1958,43.2568,43.1822,43.2162,52770.0
2015-10-09 11:15:00,63.72,63.76,63.63,63.7,80036.0,43.2162,43.2433,43.1551,43.2026,80036.0
2015-10-09 11:20:00,63.73,63.77,63.44,63.55,57621.0,43.2229,43.2501,43.0263,43.1009,57621.0
2015-10-09 11:25:00,63.55,63.79,63.55,63.79,51881.0,43.1009,43.2636,43.1009,43.2636,51881.0
2015-10-09 11:30:00,63.79,63.8,63.7,63.8,71667.0,43.2636,43.2704,43.2026,43.2704,71667.0
2015-10-09 11:35:00,63.79,63.83,63.67,63.68,70261.0,43.2636,43.2908,43.1822,43.189,70261.0
2015-10-09 11:40:00,63.67,63.77,63.64,63.7,59249.0,43.1822,43.2501,43.1619,43.2026,59249.0
2015-10-09 11:45:00,63.7,63.87,63.67,63.81,48247.0,43.2026,43.3179,43.1822,43.2772,48247.0
2015-10-09 11:50:00,63.83,63.9,63.76,63.79,36510.0,43.2908,43.3382,43.2433,43.2636,36510.0
2015-10-09 11:55:00,63.79,63.89,63.76,63.89,41315.0,43.2636,43.3314,43.2433,43.3314,41315.0
2015-10-09 12:00:00,63.89,63.98,63.84,63.94,81157.0,43.3314,43.3925,43.2975,43.3654,81157.0
2015-10-09 12:05:00,63.94,64.0,63.88,63.91,42073.0,43.3654,43.4061,43.3247,43.345,42073.0
2015-10-09 12:10:00,63.89,63.98,63.85,63.98,28721.0,43.3314,43.3925,43.3043,43.3925,28721.0
2015-10-09 12:15:00,63.97,63.97,63.84,63.88,39189.0,43.3857,43.3857,43.2975,43.3247,39189.0
2015-10-09 12:20:00,63.88,63.96,63.83,63.96,64772.0,43.3247,43.3789,43.2908,43.3789,64772.0
2015-10-09 12:25:00,63.96,64.0,63.9,64.0,32677.0,43.3789,43.4061,43.3382,43.4061,32677.0
2015-10-09 12:30:00,64.0,64.02,63.86,63.89,42719.0,43.4061,43.4196,43.3111,43.3314,42719.0
2015-10-09 12:35:00,63.89,63.89,63.78,63.79,33286.0,43.3314,43.3314,43.2568,43.2636,33286.0
2015-10-09 12:40:00,63.79,63.81,63.72,63.73,29429.0,43.2636,43.2772,43.2162,43.2229,29429.0
2015-10-09 12:45:00,63.73,63.77,63.68,63.74,32027.0,43.2229,43.2501,43.189,43.2297,32027.0
2015-10-09 12:50:00,63.73,63.74,63.64,63.66,33060.0,43.2229,43.2297,43.1619,43.1755,33060.0
2015-10-09 12:55:00,63.66,63.66,63.56,63.59,37817.0,43.1755,43.1755,43.1076,43.128,37817.0
2015-10-09 13:00:00,63.59,63.8,63.57,63.72,75906.0,43.128,43.2704,43.1144,43.2162,75906.0
2015-10-09 13:05:00,63.73,63.73,63.57,63.61,87920.0,43.2229,43.2229,43.1144,43.1415,87920.0
2015-10-09 13:10:00,63.61,63.61,63.4,63.41,139800.0,43.1415,43.1415,42.9991,43.0059,139800.0
2015-10-09 13:15:00,63.42,63.44,63.23,63.31,121540.0,43.0127,43.0263,42.8838,42.9381,121540.0
2015-10-09 13:20:00,63.32,63.57,63.31,63.57,127999.0,42.9449,43.1144,42.9381,43.1144,127999.0
2015-10-09 13:25:00,63.56,63.62,63.49,63.6,83912.0,43.1076,43.1483,43.0602,43.1348,83912.0
2015-10-09 13:30:00,63.62,63.62,63.52,63.56,30080.0,43.1483,43.1483,43.0805,43.1076,30080.0
2015-10-09 13:35:00,63.57,63.78,63.56,63.78,63144.0,43.1144,43.2568,43.1076,43.2568,63144.0
2015-10-09 13:40:00,63.78,64.06,63.77,64.02,92403.0,43.2568,43.4467,43.2501,43.4196,92403.0
2015-10-09 13:45:00,64.01,64.21,63.94,64.2,115540.0,43.4128,43.5485,43.3654,43.5417,115540.0
2015-10-09 13:50:00,64.19,64.28,64.17,64.21,48115.0,43.5349,43.596,43.5214,43.5485,48115.0
2015-10-09 13:55:00,64.21,64.3,64.14,64.29,44077.0,43.5485,43.6095,43.501,43.6027,44077.0
2015-10-09 14:00:00,64.31,64.43,64.3,64.35,60834.0,43.6163,43.6977,43.6095,43.6434,60834.0
2015-10-09 14:05:00,64.35,64.37,64.18,64.18,98286.0,43.6434,43.657,43.5281,43.5281,98286.0
2015-10-09 14:10:00,64.18,64.2,64.13,64.14,65445.0,43.5281,43.5417,43.4942,43.501,65445.0
2015-10-09 14:15:00,64.14,64.22,64.04,64.06,49398.0,43.501,43.5553,43.4332,43.4467,49398.0
2015-10-09 14:20:00,64.06,64.08,63.98,64.05,46801.0,43.4467,43.4603,43.3925,43.44,46801.0
2015-10-09 14:25:00,64.04,64.15,63.97,64.15,48730.0,43.4332,43.5078,43.3857,43.5078,48730.0
2015-10-09 14:30:00,64.17,64.28,64.1,64.25,61439.0,43.5214,43.596,43.4739,43.5756,61439.0
2015-10-09 14:35:00,64.24,64.35,64.19,64.31,54093.0,43.5688,43.6434,43.5349,43.6163,54093.0
2015-10-09 14:40:00,64.33,64.34,64.22,64.22,77896.0,43.6299,43.6366,43.5553,43.5553,77896.0
2015-10-09 14:45:00,64.22,64.25,64.17,64.21,34643.0,43.5553,43.5756,43.5214,43.5485,34643.0
2015-10-09 14:50:00,64.22,64.32,64.17,64.32,34613.0,43.5553,43.6231,43.5214,43.6231,34613.0
2015-10-09 14:55:00,64.31,64.31,64.26,64.29,48283.0,43.6163,43.6163,43.5824,43.6027,48283.0
2015-10-09 15:00:00,64.3,64.31,64.18,64.28,56383.0,43.6095,43.6163,43.5281,43.596,56383.0
2015-10-09 15:05:00,64.29,64.31,64.19,64.23,55147.0,43.6027,43.6163,43.5349,43.562,55147.0
2015-10-09 15:10:00,64.23,64.27,64.15,64.26,54155.0,43.562,43.5892,43.5078,43.5824,54155.0
2015-10-09 15:15:00,64.26,64.31,64.2,64.26,59944.0,43.5824,43.6163,43.5417,43.5824,59944.0
2015-10-09 15:20:00,64.26,64.31,64.24,64.27,69641.0,43.5824,43.6163,43.5688,43.5892,69641.0
2015-10-09 15:25:00,64.27,64.31,64.19,64.27,61500.0,43.5892,43.6163,43.5349,43.5892,61500.0
2015-10-09 15:30:00,64.28,64.39,64.27,64.31,128570.0,43.596,43.6706,43.5892,43.6163,128570.0
2015-10-09 15:35:00,64.3,64.31,64.19,64.21,121841.0,43.6095,43.6163,43.5349,43.5485,121841.0
2015-10-09 15:40:00,64.23,64.23,64.15,64.2,108934.0,43.562,43.562,43.5078,43.5417,108934.0
2015-10-09 15:45:00,64.2,64.26,64.19,64.22,119438.0,43.5417,43.5824,43.5349,43.5553,119438.0
2015-10-09 15:50:00,64.21,64.23,64.16,64.17,111035.0,43.5485,43.562,43.5146,43.5214,111035.0
2015-10-09 15:55:00,64.18,64.2,64.12,64.2,245503.0,43.5281,43.5417,43.4874,43.5417,245503.0
2015-10-12 09:30:00,64.48,64.57,64.25,64.47,62890.0,43.7316,43.7926,43.5756,43.7248,62890.0
2015-10-12 09:35:00,64.49,64.66,64.37,64.47,94179.0,43.7384,43.8537,43.657,43.7248,94179.0
2015-10-12 09:40:00,64.42,64.57,64.27,64.51,38181.0,43.6909,43.7926,43.5892,43.7519,38181.0
2015-10-12 09:45:00,64.51,64.69,64.44,64.51,73712.0,43.7519,43.874,43.7045,43.7519,73712.0
2015-10-12 09:50:00,64.5,64.53,64.01,64.02,108690.0,43.7452,43.7655,43.4128,43.4196,108690.0
2015-10-12 09:55:00,64.05,64.16,63.87,63.96,66804.0,43.44,43.5146,43.3179,43.3789,66804.0
2015-10-12 10:00:00,63.94,64.36,63.78,64.33,113577.0,43.3654,43.6502,43.2568,43.6299,113577.0
2015-10-12 10:05:00,64.31,64.48,64.21,64.24,32342.0,43.6163,43.7316,43.5485,43.5688,32342.0
2015-10-12 10:10:00,64.23,64.3,64.12,64.14,37864.0,43.562,43.6095,43.4874,43.501,37864.0
2015-10-12 10:15:00,64.11,64.13,63.98,63.99,20595.0,43.4807,43.4942,43.3925,43.3993,20595.0
2015-10-12 10:20:00,63.97,64.09,63.96,64.03,30284.0,43.3857,43.4671,43.3789,43.4264,30284.0
2015-10-12 10:25:00,64.03,64.12,63.8,64.11,53263.0,43.4264,43.4874,43.2704,43.4807,53263.0
2015-10-12 10:30:00,64.11,64.22,64.01,64.15,37080.0,43.4807,43.5553,43.4128,43.5078,37080.0
2015-10-12 10:35:00,64.14,64.16,63.99,64.0,20051.0,43.501,43.5146,43.3993,43.4061,20051.0
2015-10-12 10:40:00,64.01,64.12,63.89,64.08,23938.0,43.4128,43.4874,43.3314,43.4603,23938.0
2015-10-12 10:45:00,64.08,64.08,63.85,63.98,15129.0,43.4603,43.4603,43.3043,43.3925,15129.0
2015-10-12 10:50:00,63.99,64.09,63.97,63.97,24317.0,43.3993,43.4671,43.3857,43.3857,24317.0
2015-10-12 10:55:00,63.98,64.04,63.87,63.9,17967.0,43.3925,43.4332,43.3179,43.3382,17967.0
2015-10-12 11:00:00,63.92,64.01,63.86,63.93,29313.0,43.3518,43.4128,43.3111,43.3586,29313.0
2015-10-12 11:05:00,63.95,64.0,63.88,64.0,25604.0,43.3721,43.4061,43.3247,43.4061,25604.0
2015-10-12 11:10:00,64.01,64.01,63.89,63.95,19260.0,43.4128,43.4128,43.3314,43.3721,19260.0
2015-10-12 11:15:00,63.96,64.06,63.93,64.03,21807.0,43.3789,43.4467,43.3586,43.4264,21807.0
2015-10-12 11:20:00,64.03,64.1,64.01,64.09,24787.0,43.4264,43.4739,43.4128,43.4671,24787.0
2015-10-12 11:25:00,64.1,64.14,64.01,64.08,30680.0,43.4739,43.501,43.4128,43.4603,30680.0
2015-10-12 11:30:00,64.08,64.28,64.05,64.26,25572.0,43.4603,43.596,43.44,43.5824,25572.0
2015-10-12 11:35:00,64.26,64.37,64.18,64.29,24911.0,43.5824,43.657,43.5281,43.6027,24911.0
2015-10-12 11:40:00,64.31,64.45,64.25,64.34,30630.0,43.6163,43.7113,43.5756,43.6366,30630.0
2015-10-12 11:45:00,64.36,64.39,64.25,64.34,22041.0,43.6502,43.6706,43.5756,43.6366,22041.0
2015-10-12 11:50:00,64.33,64.34,64.23,64.31,17485.0,43.6299,43.6366,43.562,43.6163,17485.0
2015-10-12 11:55:00,64.31,64.31,64.08,64.09,28174.0,43.6163,43.6163,43.4603,43.4671,28174.0
2015-10-12 12:00:00,64.09,64.11,63.99,64.06,25447.0,43.4671,43.4807,43.3993,43.4467,25447.0
2015-10-12 12:05:00,64.03,64.03,63.85,63.9,22268.0,43.4264,43.4264,43.3043,43.3382,22268.0
2015-10-12 12:10:00,63.9,63.95,63.83,63.89,32500.0,43.3382,43.3721,43.2908,43.3314,32500.0
2015-10-12 12:15:00,63.88,63.89,63.81,63.85,20447.0,43.3247,43.3314,43.2772,43.3043,20447.0
2015-10-12 12:20:00,63.86,63.86,63.75,63.77,21047.0,43.3111,43.3111,43.2365,43.2501,21047.0
2015-10-12 12:25:00,63.79,63.87,63.73,63.87,30684.0,43.2636,43.3179,43.2229,43.3179,30684.0
2015-10-12 12:30:00,63.86,63.93,63.83,63.89,15481.0,43.3111,43.3586,43.2908,43.3314,15481.0
2015-10-12 12:35:00,63.88,63.91,63.84,63.88,15839.0,43.3247,43.345,43.2975,43.3247,15839.0
2015-10-12 12:40:00,63.86,63.86,63.79,63.85,13693.0,43.3111,43.3111,43.2636,43.3043,13693.0
2015-10-12 12:45:00,63.86,63.91,63.8,63.82,18954.0,43.3111,43.345,43.2704,43.284,18954.0
2015-10-12 12:50:00,63.83,63.85,63.76,63.77,30459.0,43.2908,43.3043,43.2433,43.2501,30459.0
2015-10-12 12:55:00,63.77,63.93,63.77,63.93,13241.0,43.2501,43.3586,43.2501,43.3586,13241.0
2015-10-12 13:00:00,63.93,63.94,63.81,63.83,36565.0,43.3586,43.3654,43.2772,43.2908,36565.0
2015-10-12 13:05:00,63.83,63.86,63.78,63.82,31110.0,43.2908,43.3111,43.2568,43.284,31110.0
2015-10-12 13:10:00,63.82,63.87,63.78,63.82,43325.0,43.284,43.3179,43.2568,43.284,43325.0
2015-10-12 13:15:00,63.82,63.9,63.82,63.89,20727.0,43.284,43.3382,43.284,43.3314,20727.0
2015-10-12 13:20:00,63.88,64.02,63.88,64.02,17023.0,43.3247,43.4196,43.3247,43.4196,17023.0
2015-10-12 13:25:00,64.02,64.05,63.99,64.04,22285.0,43.4196,43.44,43.3993,43.4332,22285.0
2015-10-12 13:30:00,64.03,64.16,64.02,64.15,27494.0,43.4264,43.5146,43.4196,43.5078,27494.0
2015-10-12 13:35:00,64.16,64.28,64.16,64.27,27452.0,43.5146,43.596,43.5146,43.5892,27452.0
2015-10-12 13:40:00,64.26,64.3,64.22,64.23,25140.0,43.5824,43.6095,43.5553,43.562,25140.0
2015-10-12 13:45:00,64.22,64.35,64.21,64.34,32058.0,43.5553,43.6434,43.5485,43.6366,32058.0
2015-10-12 13:50:00,64.36,64.39,64.34,64.34,37887.0,43.6502,43.6706,43.6366,43.6366,37887.0
2015-10-12 13:55:00,64.34,64.44,64.33,64.44,62838.0,43.6366,43.7045,43.6299,43.7045,62838.0
2015-10-12 14:00:00,64.43,64.44,64.36,64.39,43572.0,43.6977,43.7045,43.6502,43.6706,43572.0
2015-10-12 14:05:00,64.4,64.48,64.39,64.45,19589.0,43.6773,43.7316,43.6706,43.7113,19589.0
2015-10-12 14:10:00,64.45,64.47,64.41,64.45,13630.0,43.7113,43.7248,43.6841,43.7113,13630.0
2015-10-12 14:15:00,64.45,64.45,64.39,64.4,23352.0,43.7113,43.7113,43.6706,43.6773,23352.0
2015-10-12 14:20:00,64.41,64.52,64.4,64.51,25835.0,43.6841,43.7587,43.6773,43.7519,25835.0
2015-10-12 14:25:00,64.5,64.53,64.49,64.51,24096.0,43.7452,43.7655,43.7384,43.7519,24096.0
2015-10-12 14:30:00,64.52,64.61,64.52,64.6,25301.0,43.7587,43.8198,43.7587,43.813,25301.0
2015-10-12 14:35:00,64.59,64.67,64.59,64.61,35162.0,43.8062,43.8605,43.8062,43.8198,35162.0
2015-10-12 14:40:00,64.6,64.67,64.6,64.63,18837.0,43.813,43.8605,43.813,43.8333,18837.0
2015-10-12 14:45:00,64.62,64.69,64.6,64.69,36613.0,43.8265,43.874,43.813,43.874,36613.0
2015-10-12 14:50:00,64.69,64.7,64.66,64.69,14151.0,43.874,43.8808,43.8537,43.874,14151.0
2015-10-12 14:55:00,64.7,64.7,64.54,64.61,37827.0,43.8808,43.8808,43.7723,43.8198,37827.0
2015-10-12 15:00:00,64.6,64.63,64.54,64.54,27822.0,43.813,43.8333,43.7723,43.7723,27822.0
2015-10-12 15:05:00,64.56,64.61,64.53,64.6,39525.0,43.7859,43.8198,43.7655,43.813,39525.0
2015-10-12 15:10:00,64.59,64.74,64.59,64.71,26775.0,43.8062,43.9079,43.8062,43.8876,26775.0
2015-10-12 15:15:00,64.7,64.73,64.55,64.58,45051.0,43.8808,43.9012,43.7791,43.7994,45051.0
2015-10-12 15:20:00,64.57,64.62,64.55,64.58,60823.0,43.7926,43.8265,43.7791,43.7994,60823.0
2015-10-12 15:25:00,64.58,64.58,64.49,64.51,50352.0,43.7994,43.7994,43.7384,43.7519,50352.0
2015-10-12 15:30:00,64.52,64.54,64.5,64.53,45277.0,43.7587,43.7723,43.7452,43.7655,45277.0
2015-10-12 15:35:00,64.53,64.57,64.47,64.56,47228.0,43.7655,43.7926,43.7248,43.7859,47228.0
2015-10-12 15:40:00,64.57,64.62,64.53,64.6,49017.0,43.7926,43.8265,43.7655,43.813,49017.0
2015-10-12 15:45:00,64.61,64.61,64.54,64.56,65201.0,43.8198,43.8198,43.7723,43.7859,65201.0
2015-10-12 15:50:00,64.56,64.56,64.44,64.44,86750.0,43.7859,43.7859,43.7045,43.7045,86750.0
2015-10-12 15:55:00,64.45,64.51,64.45,64.5,133711.0,43.7113,43.7519,43.7113,43.7452,133711.0
2015-10-13 09:30:00,64.21,64.31,63.86,63.98,94938.0,43.5485,43.6163,43.3111,43.3925,94938.0
2015-10-13 09:35:00,64.02,64.24,63.93,64.15,83678.0,43.4196,43.5688,43.3586,43.5078,83678.0
2015-10-13 09:40:00,64.15,64.44,64.07,64.38,31394.0,43.5078,43.7045,43.4535,43.6638,31394.0
2015-10-13 09:45:00,64.39,64.43,64.22,64.32,31294.0,43.6706,43.6977,43.5553,43.6231,31294.0
2015-10-13 09:50:00,64.32,64.32,64.01,64.01,34382.0,43.6231,43.6231,43.4128,43.4128,34382.0
2015-10-13 09:55:00,64.03,64.09,63.78,63.9,145751.0,43.4264,43.4671,43.2568,43.3382,145751.0
2015-10-13 10:00:00,63.87,64.02,63.72,64.02,53931.0,43.3179,43.4196,43.2162,43.4196,53931.0
2015-10-13 10:05:00,64.03,64.03,63.68,63.73,98406.0,43.4264,43.4264,43.189,43.2229,98406.0
2015-10-13 10:10:00,63.73,63.92,63.6,63.64,33453.0,43.2229,43.3518,43.1348,43.1619,33453.0
2015-10-13 10:15:00,63.67,63.91,63.62,63.79,50077.0,43.1822,43.345,43.1483,43.2636,50077.0
2015-10-13 10:20:00,63.8,63.84,63.61,63.62,29809.0,43.2704,43.2975,43.1415,43.1483,29809.0
2015-10-13 10:25:00,63.65,63.71,63.6,63.64,26962.0,43.1687,43.2094,43.1348,43.1619,26962.0
2015-10-13 10:30:00,63.64,63.68,63.43,63.46,92693.0,43.1619,43.189,43.0195,43.0398,92693.0
2015-10-13 10:35:00,63.46,63.5,63.32,63.35,59045.0,43.0398,43.0669,42.9449,42.9652,59045.0
2015-10-13 10:40:00,63.36,63.42,63.3,63.37,80455.0,42.972,43.0127,42.9313,42.9788,80455.0
2015-10-13 10:45:00,63.38,63.45,63.33,63.43,54542.0,42.9856,43.033,42.9516,43.0195,54542.0
2015-10-13 10:50:00,63.41,63.44,63.22,63.25,59232.0,43.0059,43.0263,42.877,42.8974,59232.0
2015-10-13 10:55:00,63.24,63.36,63.21,63.22,72519.0,42.8906,42.972,42.8703,42.877,72519.0
2015-10-13 11:00:00,63.22,63.24,63.16,63.24,51708.0,42.877,42.8906,42.8363,42.8906,51708.0
2015-10-13 11:05:00,63.24,63.26,63.01,63.01,82783.0,42.8906,42.9042,42.7346,42.7346,82783.0
2015-10-13 11:10:00,63.01,63.17,62.88,63.0,82350.0,42.7346,42.8431,42.6464,42.7278,82350.0
2015-10-13 11:15:00,62.98,63.0,62.85,62.89,56104.0,42.7143,42.7278,42.6261,42.6532,56104.0
2015-10-13 11:20:00,62.9,63.01,62.9,62.96,53878.0,42.66,42.7346,42.66,42.7007,53878.0
2015-10-13 11:25:00,62.96,62.97,62.7,62.7,71581.0,42.7007,42.7075,42.5244,42.5244,71581.0
2015-10-13 11:30:00,62.68,62.83,62.67,62.83,93859.0,42.5108,42.6125,42.504,42.6125,93859.0
2015-10-13 11:35:00,62.83,62.84,62.72,62.78,73343.0,42.6125,42.6193,42.5379,42.5786,73343.0
2015-10-13 11:40:00,62.77,62.83,62.7,62.81,57142.0,42.5718,42.6125,42.5244,42.599,57142.0
2015-10-13 11:45:00,62.8,62.85,62.74,62.84,77982.0,42.5922,42.6261,42.5515,42.6193,77982.0
2015-10-13 11:50:00,62.85,62.89,62.69,62.7,61550.0,42.6261,42.6532,42.5176,42.5244,61550.0
2015-10-13 11:55:00,62.69,62.76,62.62,62.73,83265.0,42.5176,42.5651,42.4701,42.5447,83265.0
2015-10-13 12:00:00,62.73,62.83,62.69,62.77,61303.0,42.5447,42.6125,42.5176,42.5718,61303.0
2015-10-13 12:05:00,62.77,62.81,62.73,62.77,66196.0,42.5718,42.599,42.5447,42.5718,66196.0
2015-10-13 12:10:00,62.77,62.8,62.72,62.76,34211.0,42.5718,42.5922,42.5379,42.5651,34211.0
2015-10-13 12:15:00,62.76,62.81,62.71,62.75,56020.0,42.5651,42.599,42.5312,42.5583,56020.0
2015-10-13 12:20:00,62.76,62.8,62.67,62.7,93789.0,42.5651,42.5922,42.504,42.5244,93789.0
2015-10-13 12:25:00,62.7,62.76,62.61,62.62,186161.0,42.5244,42.5651,42.4633,42.4701,186161.0
2015-10-13 12:30:00,62.62,62.72,62.61,62.69,103231.0,42.4701,42.5379,42.4633,42.5176,103231.0
2015-10-13 12:35:00,62.69,62.74,62.67,62.71,37148.0,42.5176,42.5515,42.504,42.5312,37148.0
2015-10-13 12:40:00,62.74,62.77,62.68,62.68,74717.0,42.5515,42.5718,42.5108,42.5108,74717.0
2015-10-13 12:45:00,62.69,62.7,62.61,62.64,83297.0,42.5176,42.5244,42.4633,42.4837,83297.0
2015-10-13 12:50:00,62.64,62.66,62.48,62.5,139692.0,42.4837,42.4972,42.3752,42.3887,139692.0
2015-10-13 12:55:00,62.5,62.57,62.36,62.36,69513.0,42.3887,42.4362,42.2938,42.2938,69513.0
2015-10-13 13:00:00,62.36,62.61,62.34,62.5,110593.0,42.2938,42.4633,42.2802,42.3887,110593.0
2015-10-13 13:05:00,62.5,62.62,62.46,62.59,29847.0,42.3887,42.4701,42.3616,42.4498,29847.0
2015-10-13 13:10:00,62.57,62.71,62.57,62.65,65814.0,42.4362,42.5312,42.4362,42.4905,65814.0
2015-10-13 13:15:00,62.65,62.73,62.63,62.72,41603.0,42.4905,42.5447,42.4769,42.5379,41603.0
2015-10-13 13:20:00,62.72,62.75,62.46,62.47,47413.0,42.5379,42.5583,42.3616,42.3684,47413.0
2015-10-13 13:25:00,62.48,62.61,62.4,62.5,70791.0,42.3752,42.4633,42.3209,42.3887,70791.0
2015-10-13 13:30:00,62.51,62.56,62.46,62.55,67662.0,42.3955,42.4294,42.3616,42.4226,67662.0
2015-10-13 13:35:00,62.55,62.55,62.22,62.27,78685.0,42.4226,42.4226,42.1988,42.2327,78685.0
2015-10-13 13:40:00,62.28,62.37,62.23,62.36,73002.0,42.2395,42.3006,42.2056,42.2938,73002.0
2015-10-13 13:45:00,62.37,62.44,62.11,62.25,129204.0,42.3006,42.348,42.1242,42.2192,129204.0
2015-10-13 13:50:00,62.24,62.27,62.03,62.17,84072.0,42.2124,42.2327,42.07,42.1649,84072.0
2015-10-13 13:55:00,62.18,62.19,61.93,62.1,101148.0,42.1717,42.1785,42.0021,42.1174,101148.0
2015-10-13 14:00:00,62.11,62.12,61.94,62.02,85953.0,42.1242,42.131,42.0089,42.0632,85953.0
2015-10-13 14:05:00,62.03,62.11,61.92,61.92,54203.0,42.07,42.1242,41.9954,41.9954,54203.0
2015-10-13 14:10:00,61.95,62.17,61.94,62.11,37032.0,42.0157,42.1649,42.0089,42.1242,37032.0
2015-10-13 14:15:00,62.09,62.11,62.0,62.01,33867.0,42.1107,42.1242,42.0496,42.0564,33867.0
2015-10-13 14:20:00,62.0,62.01,61.92,61.94,65077.0,42.0496,42.0564,41.9954,42.0089,65077.0
2015-10-13 14:25:00,61.93,62.06,61.91,62.04,63295.0,42.0021,42.0903,41.9886,42.0767,63295.0
2015-10-13 14:30:00,62.04,62.11,62.01,62.09,49283.0,42.0767,42.1242,42.0564,42.1107,49283.0
2015-10-13 14:35:00,62.11,62.51,62.11,62.37,170058.0,42.1242,42.3955,42.1242,42.3006,170058.0
2015-10-13 14:40:00,62.38,62.41,62.22,62.23,24444.0,42.3073,42.3277,42.1988,42.2056,24444.0
2015-10-13 14:45:00,62.24,62.39,62.24,62.31,22968.0,42.2124,42.3141,42.2124,42.2599,22968.0
2015-10-13 14:50:00,62.3,62.32,62.21,62.31,35460.0,42.2531,42.2666,42.192,42.2599,35460.0
2015-10-13 14:55:00,62.32,62.48,62.28,62.43,57648.0,42.2666,42.3752,42.2395,42.3412,57648.0
2015-10-13 15:00:00,62.43,62.5,62.38,62.43,44553.0,42.3412,42.3887,42.3073,42.3412,44553.0
2015-10-13 15:05:00,62.43,62.43,62.35,62.41,59157.0,42.3412,42.3412,42.287,42.3277,59157.0
2015-10-13 15:10:00,62.41,62.45,62.3,62.32,41499.0,42.3277,42.3548,42.2531,42.2666,41499.0
2015-10-13 15:15:00,62.32,62.32,62.11,62.13,68524.0,42.2666,42.2666,42.1242,42.1378,68524.0
2015-10-13 15:20:00,62.13,62.18,62.1,62.17,73525.0,42.1378,42.1717,42.1174,42.1649,73525.0
2015-10-13 15:25:00,62.16,62.2,62.09,62.19,56950.0,42.1581,42.1853,42.1107,42.1785,56950.0
2015-10-13 15:30:00,62.18,62.29,62.12,62.12,74808.0,42.1717,42.2463,42.131,42.131,74808.0
2015-10-13 15:35:00,62.11,62.25,62.08,62.15,94685.0,42.1242,42.2192,42.1039,42.1513,94685.0
2015-10-13 15:40:00,62.15,62.26,62.15,62.19,110344.0,42.1513,42.226,42.1513,42.1785,110344.0
2015-10-13 15:45:00,62.19,62.22,62.1,62.15,101146.0,42.1785,42.1988,42.1174,42.1513,101146.0
2015-10-13 15:50:00,62.15,62.23,62.09,62.16,132688.0,42.1513,42.2056,42.1107,42.1581,132688.0
2015-10-13 15:55:00,62.17,62.21,62.1,62.16,238532.0,42.1649,42.192,42.1174,42.1581,238532.0
2015-10-14 09:30:00,62.36,62.37,61.9,61.94,123539.0,42.2938,42.3006,41.9818,42.0089,123539.0
2015-10-14 09:35:00,61.91,62.29,61.91,62.29,41613.0,41.9886,42.2463,41.9886,42.2463,41613.0
2015-10-14 09:40:00,62.29,62.4,61.96,62.09,82059.0,42.2463,42.3209,42.0225,42.1107,82059.0
2015-10-14 09:45:00,62.1,62.22,61.98,61.98,93090.0,42.1174,42.1988,42.036,42.036,93090.0
2015-10-14 09:50:00,61.98,62.0,61.68,61.8,69612.0,42.036,42.0496,41.8326,41.914,69612.0
2015-10-14 09:55:00,61.79,62.12,61.76,62.0,82452.0,41.9072,42.131,41.8868,42.0496,82452.0
2015-10-14 10:00:00,62.01,62.04,61.88,61.99,28362.0,42.0564,42.0767,41.9682,42.0428,28362.0
2015-10-14 10:05:00,62.01,62.03,61.74,61.76,41286.0,42.0564,42.07,41.8733,41.8868,41286.0
2015-10-14 10:10:00,61.78,61.92,61.72,61.73,33858.0,41.9004,41.9954,41.8597,41.8665,33858.0
2015-10-14 10:15:00,61.73,61.75,61.62,61.65,55219.0,41.8665,41.8801,41.7919,41.8122,55219.0
2015-10-14 10:20:00,61.64,61.66,61.36,61.54,103803.0,41.8055,41.819,41.6156,41.7376,103803.0
2015-10-14 10:25:00,61.54,61.55,61.31,61.49,61357.0,41.7376,41.7444,41.5816,41.7037,61357.0
2015-10-14 10:30:00,61.49,61.65,61.42,61.53,48255.0,41.7037,41.8122,41.6562,41.7309,48255.0
2015-10-14 10:35:00,61.54,61.6,61.4,61.59,34766.0,41.7376,41.7783,41.6427,41.7715,34766.0
2015-10-14 10:40:00,61.6,61.69,61.58,61.59,38016.0,41.7783,41.8394,41.7648,41.7715,38016.0
2015-10-14 10:45:00,61.59,61.59,61.48,61.48,51005.0,41.7715,41.7715,41.6969,41.6969,51005.0
2015-10-14 10:50:00,61.47,61.5,61.41,61.42,32902.0,41.6902,41.7105,41.6495,41.6562,32902.0
2015-10-14 10:55:00,61.4,61.44,61.28,61.32,38696.0,41.6427,41.6698,41.5613,41.5884,38696.0
2015-10-14 11:00:00,61.32,61.62,61.31,61.59,61249.0,41.5884,41.7919,41.5816,41.7715,61249.0
2015-10-14 11:05:00,61.58,61.62,61.51,61.58,36652.0,41.7648,41.7919,41.7173,41.7648,36652.0
2015-10-14 11:10:00,61.58,61.58,61.4,61.41,33499.0,41.7648,41.7648,41.6427,41.6495,33499.0
2015-10-14 11:15:00,61.4,61.41,61.26,61.29,51721.0,41.6427,41.6495,41.5477,41.5681,51721.0
2015-10-14 11:20:00,61.29,61.43,61.27,61.39,34767.0,41.5681,41.663,41.5545,41.6359,34767.0
2015-10-14 11:25:00,61.41,61.59,61.39,61.59,24265.0,41.6495,41.7715,41.6359,41.7715,24265.0
2015-10-14 11:30:00,61.59,61.59,61.44,61.44,44860.0,41.7715,41.7715,41.6698,41.6698,44860.0
2015-10-14 11:35:00,61.46,61.67,61.45,61.66,56174.0,41.6834,41.8258,41.6766,41.819,56174.0
2015-10-14 11:40:00,61.67,61.77,61.57,61.6,61821.0,41.8258,41.8936,41.758,41.7783,61821.0
2015-10-14 11:45:00,61.59,61.59,61.42,61.46,24525.0,41.7715,41.7715,41.6562,41.6834,24525.0
2015-10-14 11:50:00,61.46,61.74,61.46,61.72,34571.0,41.6834,41.8733,41.6834,41.8597,34571.0
2015-10-14 11:55:00,61.69,61.73,61.54,61.71,52928.0,41.8394,41.8665,41.7376,41.8529,52928.0
2015-10-14 12:00:00,61.71,61.73,61.62,61.62,19178.0,41.8529,41.8665,41.7919,41.7919,19178.0
2015-10-14 12:05:00,61.61,61.66,61.54,61.57,18071.0,41.7851,41.819,41.7376,41.758,18071.0
2015-10-14 12:10:00,61.57,61.74,61.57,61.73,20771.0,41.758,41.8733,41.758,41.8665,20771.0
2015-10-14 12:15:00,61.72,61.74,61.63,61.74,35517.0,41.8597,41.8733,41.7987,41.8733,35517.0
2015-10-14 12:20:00,61.74,61.74,61.59,61.69,45867.0,41.8733,41.8733,41.7715,41.8394,45867.0
2015-10-14 12:25:00,61.69,61.8,61.67,61.74,27339.0,41.8394,41.914,41.8258,41.8733,27339.0
2015-10-14 12:30:00,61.75,61.83,61.71,61.79,48103.0,41.8801,41.9343,41.8529,41.9072,48103.0
2015-10-14 12:35:00,61.79,61.93,61.78,61.9,48551.0,41.9072,42.0021,41.9004,41.9818,48551.0
2015-10-14 12:40:00,61.9,62.05,61.89,62.05,46906.0,41.9818,42.0835,41.975,42.0835,46906.0
2015-10-14 12:45:00,62.03,62.24,62.03,62.12,54964.0,42.07,42.2124,42.07,42.131,54964.0
2015-10-14 12:50:00,62.12,62.17,62.06,62.09,18309.0,42.131,42.1649,42.0903,42.1107,18309.0
2015-10-14 12:55:00,62.08,62.13,61.96,61.99,17838.0,42.1039,42.1378,42.0225,42.0428,17838.0
2015-10-14 13:00:00,62.0,62.07,61.92,61.92,28927.0,42.0496,42.0971,41.9954,41.9954,28927.0
2015-10-14 13:05:00,61.91,61.96,61.89,61.94,16227.0,41.9886,42.0225,41.975,42.0089,16227.0
2015-10-14 13:10:00,61.95,62.15,61.92,62.14,21240.0,42.0157,42.1513,41.9954,42.1446,21240.0
2015-10-14 13:15:00,62.14,62.24,62.12,62.23,33552.0,42.1446,42.2124,42.131,42.2056,33552.0
2015-10-14 13:20:00,62.22,62.23,62.13,62.15,43711.0,42.1988,42.2056,42.1378,42.1513,43711.0
2015-10-14 13:25:00,62.14,62.2,62.03,62.18,37771.0,42.1446,42.1853,42.07,42.1717,37771.0
2015-10-14 13:30:00,62.2,62.42,62.18,62.38,64656.0,42.1853,42.3345,42.1717,42.3073,64656.0
2015-10-14 13:35:00,62.38,62.47,62.32,62.38,50335.0,42.3073,42.3684,42.2666,42.3073,50335.0
2015-10-14 13:40:00,62.37,62.41,62.29,62.33,23910.0,42.3006,42.3277,42.2463,42.2734,23910.0
2015-10-14 13:45:00,62.33,62.35,62.18,62.21,23799.0,42.2734,42.287,42.1717,42.192,23799.0
2015-10-14 13:50:00,62.2,62.27,62.15,62.17,32257.0,42.1853,42.2327,42.1513,42.1649,32257.0
2015-10-14 13:55:00,62.15,62.19,62.1,62.17,18618.0,42.1513,42.1785,42.1174,42.1649,18618.0
2015-10-14 14:00:00,62.18,62.25,62.06,62.06,28968.0,42.1717,42.2192,42.0903,42.0903,28968.0
2015-10-14 14:05:00,62.07,62.12,61.9,61.96,21556.0,42.0971,42.131,41.9818,42.0225,21556.0
2015-10-14 14:10:00,61.96,61.98,61.89,61.96,30070.0,42.0225,42.036,41.975,42.0225,30070.0
2015-10-14 14:15:00,61.96,61.96,61.8,61.8,29548.0,42.0225,42.0225,41.914,41.914,29548.0
2015-10-14 14:20:00,61.8,61.88,61.69,61.74,35379.0,41.914,41.9682,41.8394,41.8733,35379.0
2015-10-14 14:25:00,61.74,61.75,61.57,61.58,68248.0,41.8733,41.8801,41.758,41.7648,68248.0
2015-10-14 14:30:00,61.58,61.62,61.46,61.47,73956.0,41.7648,41.7919,41.6834,41.6902,73956.0
2015-10-14 14:35:00,61.48,61.48,61.35,61.4,56237.0,41.6969,41.6969,41.6088,41.6427,56237.0
2015-10-14 14:40:00,61.4,61.41,61.28,61.28,35207.0,41.6427,41.6495,41.5613,41.5613,35207.0
2015-10-14 14:45:00,61.28,61.31,61.23,61.24,39061.0,41.5613,41.5816,41.5274,41.5342,39061.0
2015-10-14 14:50:00,61.24,61.3,61.19,61.22,41073.0,41.5342,41.5749,41.5003,41.5206,41073.0
2015-10-14 14:55:00,61.22,61.37,61.21,61.35,88044.0,41.5206,41.6223,41.5138,41.6088,88044.0
2015-10-14 15:00:00,61.36,61.46,61.35,61.45,36752.0,41.6156,41.6834,41.6088,41.6766,36752.0
2015-10-14 15:05:00,61.45,61.52,61.43,61.5,30482.0,41.6766,41.7241,41.663,41.7105,30482.0
2015-10-14 15:10:00,61.49,61.56,61.41,61.44,45901.0,41.7037,41.7512,41.6495,41.6698,45901.0
2015-10-14 15:15:00,61.44,61.44,61.21,61.22,56122.0,41.6698,41.6698,41.5138,41.5206,56122.0
2015-10-14 15:20:00,61.22,61.28,61.21,61.26,62908.0,41.5206,41.5613,41.5138,41.5477,62908.0
2015-10-14 15:25:00,61.25,61.33,61.23,61.25,76157.0,41.5409,41.5952,41.5274,41.5409,76157.0
2015-10-14 15:30:00,61.25,61.5,61.25,61.48,102231.0,41.5409,41.7105,41.5409,41.6969,102231.0
2015-10-14 15:35:00,61.47,61.58,61.47,61.53,65365.0,41.6902,41.7648,41.6902,41.7309,65365.0
2015-10-14 15:40:00,61.53,61.64,61.49,61.51,136894.0,41.7309,41.8055,41.7037,41.7173,136894.0
2015-10-14 15:45:00,61.51,61.53,61.45,61.46,88873.0,41.7173,41.7309,41.6766,41.6834,88873.0
2015-10-14 15:50:00,61.47,61.47,61.3,61.32,108181.0,41.6902,41.6902,41.5749,41.5884,108181.0
2015-10-14 15:55:00,61.31,61.39,61.29,61.38,197655.0,41.5816,41.6359,41.5681,41.6291,197655.0
2015-10-15 09:30:00,61.88,62.85,61.83,62.79,175980.0,41.9682,42.6261,41.9343,42.5854,175980.0
2015-10-15 09:35:00,62.77,62.81,62.1,62.31,113635.0,42.5718,42.599,42.1174,42.2599,113635.0
2015-10-15 09:40:00,62.36,62.39,61.83,61.83,50553.0,42.2938,42.3141,41.9343,41.9343,50553.0
2015-10-15 09:45:00,61.86,61.93,61.7,61.72,87450.0,41.9547,42.0021,41.8461,41.8597,87450.0
2015-10-15 09:50:00,61.71,62.01,61.68,61.72,119638.0,41.8529,42.0564,41.8326,41.8597,119638.0
2015-10-15 09:55:00,61.73,61.81,61.59,61.81,49620.0,41.8665,41.9208,41.7715,41.9208,49620.0
2015-10-15 10:00:00,61.8,61.96,61.69,61.7,40664.0,41.914,42.0225,41.8394,41.8461,40664.0
2015-10-15 10:05:00,61.69,62.02,61.68,61.96,89177.0,41.8394,42.0632,41.8326,42.0225,89177.0
2015-10-15 10:10:00,61.98,62.12,61.9,62.0,46281.0,42.036,42.131,41.9818,42.0496,46281.0
2015-10-15 10:15:00,62.04,62.19,62.03,62.17,54709.0,42.0767,42.1785,42.07,42.1649,54709.0
2015-10-15 10:20:00,62.18,62.24,62.14,62.17,29816.0,42.1717,42.2124,42.1446,42.1649,29816.0
2015-10-15 10:25:00,62.17,62.19,61.99,62.02,72050.0,42.1649,42.1785,42.0428,42.0632,72050.0
2015-10-15 10:30:00,62.0,62.21,61.93,62.18,41890.0,42.0496,42.192,42.0021,42.1717,41890.0
2015-10-15 10:35:00,62.18,62.38,62.17,62.22,33905.0,42.1717,42.3073,42.1649,42.1988,33905.0
2015-10-15 10:40:00,62.2,62.35,62.18,62.21,19195.0,42.1853,42.287,42.1717,42.192,19195.0
2015-10-15 10:45:00,62.21,62.28,62.15,62.23,28657.0,42.192,42.2395,42.1513,42.2056,28657.0
2015-10-15 10:50:00,62.23,62.24,62.11,62.12,16765.0,42.2056,42.2124,42.1242,42.131,16765.0
2015-10-15 10:55:00,62.13,62.21,62.11,62.2,21215.0,42.1378,42.192,42.1242,42.1853,21215.0
2015-10-15 11:00:00,62.18,62.38,62.08,62.36,61243.0,42.1717,42.3073,42.1039,42.2938,61243.0
2015-10-15 11:05:00,62.38,62.39,62.09,62.09,74261.0,42.3073,42.3141,42.1107,42.1107,74261.0
2015-10-15 11:10:00,62.11,62.16,61.98,62.02,26407.0,42.1242,42.1581,42.036,42.0632,26407.0
2015-10-15 11:15:00,62.03,62.07,61.96,61.99,19105.0,42.07,42.0971,42.0225,42.0428,19105.0
2015-10-15 11:20:00,62.0,62.0,61.82,61.88,17840.0,42.0496,42.0496,41.9275,41.9682,17840.0
2015-10-15 11:25:00,61.86,62.04,61.85,62.03,16485.0,41.9547,42.0767,41.9479,42.07,16485.0
2015-10-15 11:30:00,62.04,62.1,61.91,61.92,42892.0,42.0767,42.1174,41.9886,41.9954,42892.0
2015-10-15 11:35:00,61.93,61.99,61.9,61.9,19441.0,42.0021,42.0428,41.9818,41.9818,19441.0
2015-10-15 11:40:00,61.9,61.91,61.76,61.76,27914.0,41.9818,41.9886,41.8868,41.8868,27914.0
2015-10-15 11:45:00,61.75,61.88,61.72,61.79,25758.0,41.8801,41.9682,41.8597,41.9072,25758.0
2015-10-15 11:50:00,61.78,61.8,61.74,61.78,19417.0,41.9004,41.914,41.8733,41.9004,19417.0
2015-10-15 11:55:00,61.78,61.89,61.72,61.87,36727.0,41.9004,41.975,41.8597,41.9614,36727.0
2015-10-15 12:00:00,61.87,62.0,61.85,61.96,39860.0,41.9614,42.0496,41.9479,42.0225,39860.0
2015-10-15 12:05:00,61.96,61.99,61.92,61.93,17389.0,42.0225,42.0428,41.9954,42.0021,17389.0
2015-10-15 12:10:00,61.93,61.99,61.91,61.95,15623.0,42.0021,42.0428,41.9886,42.0157,15623.0
2015-10-15 12:15:00,61.95,62.08,61.95,62.08,24665.0,42.0157,42.1039,42.0157,42.1039,24665.0
2015-10-15 12:20:00,62.08,62.15,62.06,62.08,23973.0,42.1039,42.1513,42.0903,42.1039,23973.0
2015-10-15 12:25:00,62.09,62.15,62.0,62.12,20488.0,42.1107,42.1513,42.0496,42.131,20488.0
2015-10-15 12:30:00,62.12,62.17,61.99,61.99,19096.0,42.131,42.1649,42.0428,42.0428,19096.0
2015-10-15 12:35:00,62.0,62.04,61.94,62.0,18717.0,42.0496,42.0767,42.0089,42.0496,18717.0
2015-10-15 12:40:00,61.99,62.15,61.96,62.15,47312.0,42.0428,42.1513,42.0225,42.1513,47312.0
2015-10-15 12:45:00,62.15,62.23,62.15,62.21,32333.0,42.1513,42.2056,42.1513,42.192,32333.0
2015-10-15 12:50:00,62.22,62.24,62.03,62.23,41798.0,42.1988,42.2124,42.07,42.2056,41798.0
2015-10-15 12:55:00,62.23,62.31,62.21,62.26,30602.0,42.2056,42.2599,42.192,42.226,30602.0
2015-10-15 13:00:00,62.24,62.26,62.12,62.21,23951.0,42.2124,42.226,42.131,42.192,23951.0
2015-10-15 13:05:00,62.22,62.33,62.22,62.27,31464.0,42.1988,42.2734,42.1988,42.2327,31464.0
2015-10-15 13:10:00,62.29,62.31,62.18,62.19,25496.0,42.2463,42.2599,42.1717,42.1785,25496.0
2015-10-15 13:15:00,62.21,62.31,62.19,62.3,31452.0,42.192,42.2599,42.1785,42.2531,31452.0
2015-10-15 13:20:00,62.28,62.39,62.27,62.36,17707.0,42.2395,42.3141,42.2327,42.2938,17707.0
2015-10-15 13:25:00,62.35,62.53,62.35,62.49,34133.0,42.287,42.4091,42.287,42.3819,34133.0
2015-10-15 13:30:00,62.49,62.55,62.45,62.52,24927.0,42.3819,42.4226,42.3548,42.4023,24927.0
2015-10-15 13:35:00,62.51,62.61,62.49,62.59,45281.0,42.3955,42.4633,42.3819,42.4498,45281.0
2015-10-15 13:40:00,62.57,62.6,62.52,62.59,19498.0,42.4362,42.4565,42.4023,42.4498,19498.0
2015-10-15 13:45:00,62.59,62.67,62.58,62.67,34824.0,42.4498,42.504,42.443,42.504,34824.0
2015-10-15 13:50:00,62.67,62.67,62.61,62.63,25495.0,42.504,42.504,42.4633,42.4769,25495.0
2015-10-15 13:55:00,62.63,62.67,62.56,62.57,28765.0,42.4769,42.504,42.4294,42.4362,28765.0
2015-10-15 14:00:00,62.58,62.7,62.58,62.66,26400.0,42.443,42.5244,42.443,42.4972,26400.0
2015-10-15 14:05:00,62.67,62.73,62.65,62.71,32506.0,42.504,42.5447,42.4905,42.5312,32506.0
2015-10-15 14:10:00,62.7,62.77,62.67,62.74,28350.0,42.5244,42.5718,42.504,42.5515,28350.0
2015-10-15 14:15:00,62.75,62.79,62.72,62.78,25014.0,42.5583,42.5854,42.5379,42.5786,25014.0
2015-10-15 14:20:00,62.79,62.9,62.79,62.9,33755.0,42.5854,42.66,42.5854,42.66,33755.0
2015-10-15 14:25:00,62.9,62.96,62.87,62.92,39045.0,42.66,42.7007,42.6397,42.6736,39045.0
2015-10-15 14:30:00,62.91,62.93,62.85,62.92,36793.0,42.6668,42.6804,42.6261,42.6736,36793.0
2015-10-15 14:35:00,62.92,62.97,62.89,62.94,39141.0,42.6736,42.7075,42.6532,42.6871,39141.0
2015-10-15 14:40:00,62.95,63.03,62.93,62.98,43440.0,42.6939,42.7482,42.6804,42.7143,43440.0
2015-10-15 14:45:00,62.95,63.07,62.95,63.04,46613.0,42.6939,42.7753,42.6939,42.755,46613.0
2015-10-15 14:50:00,63.06,63.07,63.0,63.06,33117.0,42.7685,42.7753,42.7278,42.7685,33117.0
2015-10-15 14:55:00,63.07,63.17,63.06,63.11,37543.0,42.7753,42.8431,42.7685,42.8024,37543.0
2015-10-15 15:00:00,63.12,63.25,63.11,63.23,47581.0,42.8092,42.8974,42.8024,42.8838,47581.0
2015-10-15 15:05:00,63.24,63.27,63.16,63.16,38454.0,42.8906,42.911,42.8363,42.8363,38454.0
2015-10-15 15:10:00,63.17,63.29,63.16,63.25,122332.0,42.8431,42.9245,42.8363,42.8974,122332.0
2015-10-15 15:15:00,63.24,63.27,63.19,63.24,52734.0,42.8906,42.911,42.8567,42.8906,52734.0
2015-10-15 15:20:00,63.25,63.34,63.21,63.23,52440.0,42.8974,42.9584,42.8703,42.8838,52440.0
2015-10-15 15:25:00,63.24,63.3,63.16,63.29,57513.0,42.8906,42.9313,42.8363,42.9245,57513.0
2015-10-15 15:30:00,63.28,63.28,63.18,63.21,58220.0,42.9177,42.9177,42.8499,42.8703,58220.0
2015-10-15 15:35:00,63.21,63.27,63.17,63.24,148005.0,42.8703,42.911,42.8431,42.8906,148005.0
2015-10-15 15:40:00,63.24,63.29,63.13,63.28,90532.0,42.8906,42.9245,42.816,42.9177,90532.0
2015-10-15 15:45:00,63.29,63.33,63.23,63.29,79801.0,42.9245,42.9516,42.8838,42.9245,79801.0
2015-10-15 15:50:00,63.29,63.36,63.26,63.36,108297.0,42.9245,42.972,42.9042,42.972,108297.0
2015-10-15 15:55:00,63.36,63.42,63.33,63.35,217617.0,42.972,43.0127,42.9516,42.9652,217617.0
2015-10-16 09:30:00,63.68,63.73,63.35,63.35,243168.0,43.189,43.2229,42.9652,42.9652,243168.0
2015-10-16 09:35:00,63.38,63.44,62.92,63.07,161739.0,42.9856,43.0263,42.6736,42.7753,161739.0
2015-10-16 09:40:00,63.1,63.13,62.79,62.88,76477.0,42.7957,42.816,42.5854,42.6464,76477.0
2015-10-16 09:45:00,62.88,63.32,62.87,63.27,59504.0,42.6464,42.9449,42.6397,42.911,59504.0
2015-10-16 09:50:00,63.25,63.39,63.25,63.39,70942.0,42.8974,42.9923,42.8974,42.9923,70942.0
2015-10-16 09:55:00,63.41,63.59,63.4,63.5,41923.0,43.0059,43.128,42.9991,43.0669,41923.0
2015-10-16 10:00:00,63.49,63.79,63.44,63.75,76334.0,43.0602,43.2636,43.0263,43.2365,76334.0
2015-10-16 10:05:00,63.75,63.75,63.61,63.72,33642.0,43.2365,43.2365,43.1415,43.2162,33642.0
2015-10-16 10:10:00,63.73,63.75,63.59,63.64,36813.0,43.2229,43.2365,43.128,43.1619,36813.0
2015-10-16 10:15:00,63.63,63.65,63.41,63.42,40275.0,43.1551,43.1687,43.0059,43.0127,40275.0
2015-10-16 10:20:00,63.41,63.41,63.32,63.35,22530.0,43.0059,43.0059,42.9449,42.9652,22530.0
2015-10-16 10:25:00,63.36,63.36,63.21,63.26,38560.0,42.972,42.972,42.8703,42.9042,38560.0
2015-10-16 10:30:00,63.26,63.29,63.07,63.07,25722.0,42.9042,42.9245,42.7753,42.7753,25722.0
2015-10-16 10:35:00,63.06,63.15,63.03,63.13,31910.0,42.7685,42.8296,42.7482,42.816,31910.0
2015-10-16 10:40:00,63.14,63.19,63.11,63.12,21686.0,42.8228,42.8567,42.8024,42.8092,21686.0
2015-10-16 10:45:00,63.12,63.12,63.04,63.07,19020.0,42.8092,42.8092,42.755,42.7753,19020.0
2015-10-16 10:50:00,63.07,63.07,62.84,62.85,47671.0,42.7753,42.7753,42.6193,42.6261,47671.0
2015-10-16 10:55:00,62.84,62.89,62.8,62.86,26114.0,42.6193,42.6532,42.5922,42.6329,26114.0
2015-10-16 11:00:00,62.87,63.0,62.86,62.95,39047.0,42.6397,42.7278,42.6329,42.6939,39047.0
2015-10-16 11:05:00,62.95,63.05,62.88,62.98,41002.0,42.6939,42.7617,42.6464,42.7143,41002.0
2015-10-16 11:10:00,62.98,63.06,62.96,62.98,21488.0,42.7143,42.7685,42.7007,42.7143,21488.0
2015-10-16 11:15:00,62.98,63.07,62.96,63.06,37569.0,42.7143,42.7753,42.7007,42.7685,37569.0
2015-10-16 11:20:00,63.04,63.15,63.04,63.13,25915.0,42.755,42.8296,42.755,42.816,25915.0
2015-10-16 11:25:00,63.13,63.25,63.11,63.18,43665.0,42.816,42.8974,42.8024,42.8499,43665.0
2015-10-16 11:30:00,63.17,63.24,63.16,63.22,43257.0,42.8431,42.8906,42.8363,42.877,43257.0
2015-10-16 11:35:00,63.23,63.28,63.21,63.25,25498.0,42.8838,42.9177,42.8703,42.8974,25498.0
2015-10-16 11:40:00,63.24,63.25,63.12,63.13,22318.0,42.8906,42.8974,42.8092,42.816,22318.0
2015-10-16 11:45:00,63.13,63.3,63.13,63.3,58359.0,42.816,42.9313,42.816,42.9313,58359.0
2015-10-16 11:50:00,63.31,63.39,63.29,63.3,18832.0,42.9381,42.9923,42.9245,42.9313,18832.0
2015-10-16 11:55:00,63.28,63.5,63.28,63.48,31163.0,42.9177,43.0669,42.9177,43.0534,31163.0
2015-10-16 12:00:00,63.47,63.62,63.46,63.54,75114.0,43.0466,43.1483,43.0398,43.0941,75114.0
2015-10-16 12:05:00,63.54,63.54,63.43,63.44,24981.0,43.0941,43.0941,43.0195,43.0263,24981.0
2015-10-16 12:10:00,63.44,63.48,63.37,63.44,30158.0,43.0263,43.0534,42.9788,43.0263,30158.0
2015-10-16 12:15:00,63.42,63.48,63.37,63.47,29639.0,43.0127,43.0534,42.9788,43.0466,29639.0
2015-10-16 12:20:00,63.46,63.46,63.22,63.24,20501.0,43.0398,43.0398,42.877,42.8906,20501.0
2015-10-16 12:25:00,63.23,63.39,63.22,63.35,19898.0,42.8838,42.9923,42.877,42.9652,19898.0
2015-10-16 12:30:00,63.32,63.35,63.21,63.22,24329.0,42.9449,42.9652,42.8703,42.877,24329.0
2015-10-16 12:35:00,63.21,63.23,63.12,63.21,37567.0,42.8703,42.8838,42.8092,42.8703,37567.0
2015-10-16 12:40:00,63.2,63.2,63.05,63.07,18575.0,42.8635,42.8635,42.7617,42.7753,18575.0
2015-10-16 12:45:00,63.06,63.24,63.05,63.22,33609.0,42.7685,42.8906,42.7617,42.877,33609.0
2015-10-16 12:50:00,63.22,63.22,63.15,63.16,28084.0,42.877,42.877,42.8296,42.8363,28084.0
2015-10-16 12:55:00,63.17,63.23,63.15,63.2,23437.0,42.8431,42.8838,42.8296,42.8635,23437.0
2015-10-16 13:00:00,63.21,63.44,63.2,63.43,31759.0,42.8703,43.0263,42.8635,43.0195,31759.0
2015-10-16 13:05:00,63.42,63.42,63.3,63.36,25007.0,43.0127,43.0127,42.9313,42.972,25007.0
2015-10-16 13:10:00,63.37,63.48,63.36,63.44,24187.0,42.9788,43.0534,42.972,43.0263,24187.0
2015-10-16 13:15:00,63.44,63.45,63.32,63.32,18465.0,43.0263,43.033,42.9449,42.9449,18465.0
2015-10-16 13:20:00,63.31,63.4,63.31,63.37,23403.0,42.9381,42.9991,42.9381,42.9788,23403.0
2015-10-16 13:25:00,63.36,63.36,63.24,63.25,16900.0,42.972,42.972,42.8906,42.8974,16900.0
2015-10-16 13:30:00,63.25,63.32,63.22,63.22,21017.0,42.8974,42.9449,42.877,42.877,21017.0
2015-10-16 13:35:00,63.23,63.25,63.17,63.22,27745.0,42.8838,42.8974,42.8431,42.877,27745.0
2015-10-16 13:40:00,63.22,63.23,63.19,63.2,21143.0,42.877,42.8838,42.8567,42.8635,21143.0
2015-10-16 13:45:00,63.2,63.27,63.19,63.21,28535.0,42.8635,42.911,42.8567,42.8703,28535.0
2015-10-16 13:50:00,63.21,63.27,63.2,63.21,22736.0,42.8703,42.911,42.8635,42.8703,22736.0
2015-10-16 13:55:00,63.21,63.22,63.1,63.13,20373.0,42.8703,42.877,42.7957,42.816,20373.0
2015-10-16 14:00:00,63.14,63.19,63.04,63.06,30685.0,42.8228,42.8567,42.755,42.7685,30685.0
2015-10-16 14:05:00,63.07,63.17,63.05,63.05,17283.0,42.7753,42.8431,42.7617,42.7617,17283.0
2015-10-16 14:10:00,63.04,63.22,63.04,63.19,19142.0,42.755,42.877,42.755,42.8567,19142.0
2015-10-16 14:15:00,63.18,63.19,63.08,63.14,24074.0,42.8499,42.8567,42.7821,42.8228,24074.0
2015-10-16 14:20:00,63.12,63.16,63.05,63.15,21372.0,42.8092,42.8363,42.7617,42.8296,21372.0
2015-10-16 14:25:00,63.16,63.25,63.12,63.25,16499.0,42.8363,42.8974,42.8092,42.8974,16499.0
2015-10-16 14:30:00,63.26,63.31,63.17,63.31,44036.0,42.9042,42.9381,42.8431,42.9381,44036.0
2015-10-16 14:35:00,63.32,63.37,63.28,63.29,19937.0,42.9449,42.9788,42.9177,42.9245,19937.0
2015-10-16 14:40:00,63.29,63.41,63.26,63.39,26184.0,42.9245,43.0059,42.9042,42.9923,26184.0
2015-10-16 14:45:00,63.4,63.45,63.35,63.44,21069.0,42.9991,43.033,42.9652,43.0263,21069.0
2015-10-16 14:50:00,63.43,63.49,63.41,63.45,33655.0,43.0195,43.0602,43.0059,43.033,33655.0
2015-10-16 14:55:00,63.45,63.53,63.42,63.51,34311.0,43.033,43.0873,43.0127,43.0737,34311.0
2015-10-16 15:00:00,63.52,63.64,63.51,63.6,50249.0,43.0805,43.1619,43.0737,43.1348,50249.0
2015-10-16 15:05:00,63.61,63.64,63.52,63.52,32473.0,43.1415,43.1619,43.0805,43.0805,32473.0
2015-10-16 15:10:00,63.51,63.64,63.51,63.61,30517.0,43.0737,43.1619,43.0737,43.1415,30517.0
2015-10-16 15:15:00,63.61,63.61,63.51,63.57,21890.0,43.1415,43.1415,43.0737,43.1144,21890.0
2015-10-16 15:20:00,63.56,63.58,63.53,63.55,32753.0,43.1076,43.1212,43.0873,43.1009,32753.0
2015-10-16 15:25:00,63.56,63.6,63.54,63.59,45887.0,43.1076,43.1348,43.0941,43.128,45887.0
2015-10-16 15:30:00,63.58,63.68,63.57,63.65,77016.0,43.1212,43.189,43.1144,43.1687,77016.0
2015-10-16 15:35:00,63.66,63.69,63.57,63.58,83050.0,43.1755,43.1958,43.1144,43.1212,83050.0
2015-10-16 15:40:00,63.58,63.67,63.54,63.67,84840.0,43.1212,43.1822,43.0941,43.1822,84840.0
2015-10-16 15:45:00,63.68,63.73,63.51,63.54,94766.0,43.189,43.2229,43.0737,43.0941,94766.0
2015-10-16 15:50:00,63.55,63.64,63.53,63.64,79988.0,43.1009,43.1619,43.0873,43.1619,79988.0
2015-10-16 15:55:00,63.64,63.75,63.63,63.74,270014.0,43.1619,43.2365,43.1551,43.2297,270014.0
2015-10-19 09:30:00,63.24,63.31,62.72,63.1,137890.0,42.8906,42.9381,42.5379,42.7957,137890.0
2015-10-19 09:35:00,63.1,63.16,62.26,62.26,144931.0,42.7957,42.8363,42.226,42.226,144931.0
2015-10-19 09:40:00,62.28,62.36,62.16,62.17,89850.0,42.2395,42.2938,42.1581,42.1649,89850.0
2015-10-19 09:45:00,62.16,62.37,62.04,62.06,184977.0,42.1581,42.3006,42.0767,42.0903,184977.0
2015-10-19 09:50:00,62.08,62.09,61.9,62.05,53646.0,42.1039,42.1107,41.9818,42.0835,53646.0
2015-10-19 09:55:00,62.03,62.34,61.91,62.34,53682.0,42.07,42.2802,41.9886,42.2802,53682.0
2015-10-19 10:00:00,62.33,62.33,61.94,62.09,118070.0,42.2734,42.2734,42.0089,42.1107,118070.0
2015-10-19 10:05:00,62.08,62.14,61.98,62.04,141484.0,42.1039,42.1446,42.036,42.0767,141484.0
2015-10-19 10:10:00,62.04,62.29,61.96,62.26,58485.0,42.0767,42.2463,42.0225,42.226,58485.0
2015-10-19 10:15:00,62.24,62.25,62.06,62.16,27548.0,42.2124,42.2192,42.0903,42.1581,27548.0
2015-10-19 10:20:00,62.19,62.26,62.14,62.18,28715.0,42.1785,42.226,42.1446,42.1717,28715.0
2015-10-19 10:25:00,62.16,62.21,62.06,62.06,39049.0,42.1581,42.192,42.0903,42.0903,39049.0
2015-10-19 10:30:00,62.05,62.06,61.81,61.81,67374.0,42.0835,42.0903,41.9208,41.9208,67374.0
2015-10-19 10:35:00,61.83,61.94,61.7,61.87,51995.0,41.9343,42.0089,41.8461,41.9614,51995.0
2015-10-19 10:40:00,61.87,62.07,61.87,62.03,30157.0,41.9614,42.0971,41.9614,42.07,30157.0
2015-10-19 10:45:00,62.03,62.1,61.98,62.03,43208.0,42.07,42.1174,42.036,42.07,43208.0
2015-10-19 10:50:00,62.05,62.07,61.79,61.88,59156.0,42.0835,42.0971,41.9072,41.9682,59156.0
2015-10-19 10:55:00,61.88,61.92,61.72,61.78,45619.0,41.9682,41.9954,41.8597,41.9004,45619.0
2015-10-19 11:00:00,61.76,61.78,61.65,61.75,42589.0,41.8868,41.9004,41.8122,41.8801,42589.0
2015-10-19 11:05:00,61.73,61.74,61.56,61.66,39669.0,41.8665,41.8733,41.7512,41.819,39669.0
2015-10-19 11:10:00,61.65,61.66,61.51,61.6,63051.0,41.8122,41.819,41.7173,41.7783,63051.0
2015-10-19 11:15:00,61.61,61.75,61.6,61.65,48334.0,41.7851,41.8801,41.7783,41.8122,48334.0
2015-10-19 11:20:00,61.66,61.71,61.62,61.69,22019.0,41.819,41.8529,41.7919,41.8394,22019.0
2015-10-19 11:25:00,61.68,61.69,61.58,61.65,40703.0,41.8326,41.8394,41.7648,41.8122,40703.0
2015-10-19 11:30:00,61.66,61.85,61.65,61.8,88214.0,41.819,41.9479,41.8122,41.914,88214.0
2015-10-19 11:35:00,61.76,61.95,61.72,61.94,149617.0,41.8868,42.0157,41.8597,42.0089,149617.0
2015-10-19 11:40:00,61.93,62.0,61.83,61.91,27179.0,42.0021,42.0496,41.9343,41.9886,27179.0
2015-10-19 11:45:00,61.93,61.93,61.75,61.79,34995.0,42.0021,42.0021,41.8801,41.9072,34995.0
2015-10-19 11:50:00,61.78,61.9,61.77,61.8,27420.0,41.9004,41.9818,41.8936,41.914,27420.0
2015-10-19 11:55:00,61.8,61.81,61.65,61.81,44959.0,41.914,41.9208,41.8122,41.9208,44959.0
2015-10-19 12:00:00,61.81,61.9,61.72,61.72,30892.0,41.9208,41.9818,41.8597,41.8597,30892.0
2015-10-19 12:05:00,61.74,61.92,61.73,61.87,33047.0,41.8733,41.9954,41.8665,41.9614,33047.0
2015-10-19 12:10:00,61.88,61.94,61.8,61.89,16687.0,41.9682,42.0089,41.914,41.975,16687.0
2015-10-19 12:15:00,61.89,62.04,61.87,61.99,37501.0,41.975,42.0767,41.9614,42.0428,37501.0
2015-10-19 12:20:00,61.99,62.04,61.96,62.01,17064.0,42.0428,42.0767,42.0225,42.0564,17064.0
2015-10-19 12:25:00,62.02,62.05,61.92,62.01,26443.0,42.0632,42.0835,41.9954,42.0564,26443.0
2015-10-19 12:30:00,62.01,62.01,61.88,61.9,15629.0,42.0564,42.0564,41.9682,41.9818,15629.0
2015-10-19 12:35:00,61.9,61.9,61.79,61.79,46075.0,41.9818,41.9818,41.9072,41.9072,46075.0
2015-10-19 12:40:00,61.79,61.85,61.78,61.84,17893.0,41.9072,41.9479,41.9004,41.9411,17893.0
2015-10-19 12:45:00,61.86,61.87,61.74,61.82,38222.0,41.9547,41.9614,41.8733,41.9275,38222.0
2015-10-19 12:50:00,61.81,61.86,61.75,61.83,18573.0,41.9208,41.9547,41.8801,41.9343,18573.0
2015-10-19 12:55:00,61.81,61.85,61.78,61.83,20608.0,41.9208,41.9479,41.9004,41.9343,20608.0
2015-10-19 13:00:00,61.82,61.89,61.79,61.79,16370.0,41.9275,41.975,41.9072,41.9072,16370.0
2015-10-19 13:05:00,61.79,61.84,61.75,61.81,62688.0,41.9072,41.9411,41.8801,41.9208,62688.0
2015-10-19 13:10:00,61.82,61.85,61.75,61.8,34343.0,41.9275,41.9479,41.8801,41.914,34343.0
2015-10-19 13:15:00,61.8,61.8,61.73,61.75,29891.0,41.914,41.914,41.8665,41.8801,29891.0
2015-10-19 13:20:00,61.74,61.83,61.74,61.83,36691.0,41.8733,41.9343,41.8733,41.9343,36691.0
2015-10-19 13:25:00,61.83,61.83,61.69,61.69,18767.0,41.9343,41.9343,41.8394,41.8394,18767.0
2015-10-19 13:30:00,61.7,61.74,61.66,61.67,28532.0,41.8461,41.8733,41.819,41.8258,28532.0
2015-10-19 13:35:00,61.66,61.77,61.63,61.77,44890.0,41.819,41.8936,41.7987,41.8936,44890.0
2015-10-19 13:40:00,61.76,61.85,61.73,61.79,34076.0,41.8868,41.9479,41.8665,41.9072,34076.0
2015-10-19 13:45:00,61.78,61.84,61.74,61.77,33357.0,41.9004,41.9411,41.8733,41.8936,33357.0
2015-10-19 13:50:00,61.77,61.82,61.73,61.78,36015.0,41.8936,41.9275,41.8665,41.9004,36015.0
2015-10-19 13:55:00,61.77,61.78,61.64,61.64,27966.0,41.8936,41.9004,41.8055,41.8055,27966.0
2015-10-19 14:00:00,61.65,61.73,61.6,61.62,61193.0,41.8122,41.8665,41.7783,41.7919,61193.0
2015-10-19 14:05:00,61.62,61.72,61.59,61.68,26427.0,41.7919,41.8597,41.7715,41.8326,26427.0
2015-10-19 14:10:00,61.68,61.72,61.64,61.66,28456.0,41.8326,41.8597,41.8055,41.819,28456.0
2015-10-19 14:15:00,61.66,61.72,61.6,61.63,28016.0,41.819,41.8597,41.7783,41.7987,28016.0
2015-10-19 14:20:00,61.63,61.65,61.52,61.57,56864.0,41.7987,41.8122,41.7241,41.758,56864.0
2015-10-19 14:25:00,61.55,61.63,61.49,61.61,55488.0,41.7444,41.7987,41.7037,41.7851,55488.0
2015-10-19 14:30:00,61.6,61.62,61.43,61.44,79030.0,41.7783,41.7919,41.663,41.6698,79030.0
2015-10-19 14:35:00,61.44,61.48,61.4,61.43,53182.0,41.6698,41.6969,41.6427,41.663,53182.0
2015-10-19 14:40:00,61.43,61.46,61.31,61.31,60700.0,41.663,41.6834,41.5816,41.5816,60700.0
2015-10-19 14:45:00,61.31,61.32,61.22,61.26,47533.0,41.5816,41.5884,41.5206,41.5477,47533.0
2015-10-19 14:50:00,61.25,61.33,61.16,61.18,51211.0,41.5409,41.5952,41.4799,41.4935,51211.0
2015-10-19 14:55:00,61.18,61.24,61.11,61.15,51524.0,41.4935,41.5342,41.446,41.4731,51524.0
2015-10-19 15:00:00,61.16,61.34,61.16,61.28,66397.0,41.4799,41.602,41.4799,41.5613,66397.0
2015-10-19 15:05:00,61.27,61.33,61.21,61.21,45785.0,41.5545,41.5952,41.5138,41.5138,45785.0
2015-10-19 15:10:00,61.21,61.3,61.17,61.29,62859.0,41.5138,41.5749,41.4867,41.5681,62859.0
2015-10-19 15:15:00,61.27,61.31,61.24,61.29,51138.0,41.5545,41.5816,41.5342,41.5681,51138.0
2015-10-19 15:20:00,61.28,61.29,61.22,61.25,49745.0,41.5613,41.5681,41.5206,41.5409,49745.0
2015-10-19 15:25:00,61.25,61.27,61.16,61.17,58457.0,41.5409,41.5545,41.4799,41.4867,58457.0
2015-10-19 15:30:00,61.16,61.28,61.16,61.26,73246.0,41.4799,41.5613,41.4799,41.5477,73246.0
2015-10-19 15:35:00,61.27,61.32,61.23,61.24,64611.0,41.5545,41.5884,41.5274,41.5342,64611.0
2015-10-19 15:40:00,61.24,61.36,61.23,61.33,109729.0,41.5342,41.6156,41.5274,41.5952,109729.0
2015-10-19 15:45:00,61.34,61.41,61.3,61.39,126279.0,41.602,41.6495,41.5749,41.6359,126279.0
2015-10-19 15:50:00,61.4,61.5,61.35,61.49,203387.0,41.6427,41.7105,41.6088,41.7037,203387.0
2015-10-19 15:55:00,61.49,61.49,61.43,61.47,332097.0,41.7037,41.7037,41.663,41.6902,332097.0
2015-10-20 09:30:00,61.24,61.3,60.28,60.72,165955.0,41.5342,41.5749,40.8831,41.1815,165955.0
2015-10-20 09:35:00,60.75,60.83,59.72,59.92,274711.0,41.2018,41.2561,40.5033,40.6389,274711.0
2015-10-20 09:40:00,59.92,59.94,59.24,59.26,271955.0,40.6389,40.6525,40.1777,40.1913,271955.0
2015-10-20 09:45:00,59.26,59.57,59.25,59.32,247507.0,40.1913,40.4015,40.1845,40.232,247507.0
2015-10-20 09:50:00,59.33,59.7,58.98,59.49,350324.0,40.2388,40.4897,40.0014,40.3473,350324.0
2015-10-20 09:55:00,59.49,59.68,59.2,59.26,112668.0,40.3473,40.4761,40.1506,40.1913,112668.0
2015-10-20 10:00:00,59.23,59.46,59.16,59.4,123286.0,40.1709,40.3269,40.1235,40.2862,123286.0
2015-10-20 10:05:00,59.38,59.6,59.35,59.54,141514.0,40.2727,40.4219,40.2523,40.3812,141514.0
2015-10-20 10:10:00,59.53,59.67,59.49,59.59,74779.0,40.3744,40.4694,40.3473,40.4151,74779.0
2015-10-20 10:15:00,59.6,59.68,59.56,59.67,82363.0,40.4219,40.4761,40.3948,40.4694,82363.0
2015-10-20 10:20:00,59.68,59.8,59.61,59.64,74425.0,40.4761,40.5575,40.4287,40.449,74425.0
2015-10-20 10:25:00,59.65,59.77,59.47,59.56,139502.0,40.4558,40.5372,40.3337,40.3948,139502.0
2015-10-20 10:30:00,59.57,59.79,59.52,59.75,57823.0,40.4015,40.5507,40.3676,40.5236,57823.0
2015-10-20 10:35:00,59.75,59.88,59.7,59.86,130064.0,40.5236,40.6118,40.4897,40.5982,130064.0
2015-10-20 10:40:00,59.86,60.05,59.79,60.0,94853.0,40.5982,40.7271,40.5507,40.6932,94853.0
2015-10-20 10:45:00,60.0,60.01,59.87,59.95,72003.0,40.6932,40.7,40.605,40.6593,72003.0
2015-10-20 10:50:00,59.97,60.01,59.95,59.99,72519.0,40.6728,40.7,40.6593,40.6864,72519.0
2015-10-20 10:55:00,59.99,60.11,59.98,60.06,70874.0,40.6864,40.7678,40.6796,40.7339,70874.0
2015-10-20 11:00:00,60.06,60.1,59.9,59.97,67091.0,40.7339,40.761,40.6254,40.6728,67091.0
2015-10-20 11:05:00,59.97,59.97,59.74,59.74,38787.0,40.6728,40.6728,40.5168,40.5168,38787.0
2015-10-20 11:10:00,59.74,59.81,59.62,59.81,42513.0,40.5168,40.5643,40.4355,40.5643,42513.0
2015-10-20 11:15:00,59.79,59.88,59.77,59.88,33101.0,40.5507,40.6118,40.5372,40.6118,33101.0
2015-10-20 11:20:00,59.89,60.01,59.86,59.98,125703.0,40.6186,40.7,40.5982,40.6796,125703.0
2015-10-20 11:25:00,59.98,60.01,59.91,59.94,57535.0,40.6796,40.7,40.6321,40.6525,57535.0
2015-10-20 11:30:00,59.94,59.98,59.86,59.88,62358.0,40.6525,40.6796,40.5982,40.6118,62358.0
2015-10-20 11:35:00,59.87,59.95,59.81,59.94,29973.0,40.605,40.6593,40.5643,40.6525,29973.0
2015-10-20 11:40:00,59.93,60.01,59.92,59.95,34655.0,40.6457,40.7,40.6389,40.6593,34655.0
2015-10-20 11:45:00,59.94,59.98,59.85,59.88,27942.0,40.6525,40.6796,40.5914,40.6118,27942.0
2015-10-20 11:50:00,59.88,59.95,59.82,59.89,29135.0,40.6118,40.6593,40.5711,40.6186,29135.0
2015-10-20 11:55:00,59.91,60.0,59.87,59.99,35126.0,40.6321,40.6932,40.605,40.6864,35126.0
2015-10-20 12:00:00,59.99,60.03,59.92,59.97,37813.0,40.6864,40.7135,40.6389,40.6728,37813.0
2015-10-20 12:05:00,59.95,60.02,59.95,60.0,35297.0,40.6593,40.7067,40.6593,40.6932,35297.0
2015-10-20 12:10:00,60.02,60.16,60.01,60.1,36871.0,40.7067,40.8017,40.7,40.761,36871.0
2015-10-20 12:15:00,60.11,60.15,60.02,60.05,55458.0,40.7678,40.7949,40.7067,40.7271,55458.0
2015-10-20 12:20:00,60.06,60.08,60.01,60.02,23940.0,40.7339,40.7474,40.7,40.7067,23940.0
2015-10-20 12:25:00,60.02,60.22,60.02,60.21,32898.0,40.7067,40.8424,40.7067,40.8356,32898.0
2015-10-20 12:30:00,60.21,60.23,60.07,60.13,69391.0,40.8356,40.8492,40.7407,40.7813,69391.0
2015-10-20 12:35:00,60.13,60.14,60.0,60.0,71566.0,40.7813,40.7881,40.6932,40.6932,71566.0
2015-10-20 12:40:00,60.01,60.19,59.93,60.18,56262.0,40.7,40.822,40.6457,40.8153,56262.0
2015-10-20 12:45:00,60.18,60.28,60.14,60.25,43029.0,40.8153,40.8831,40.7881,40.8627,43029.0
2015-10-20 12:50:00,60.26,60.36,60.21,60.35,26977.0,40.8695,40.9373,40.8356,40.9306,26977.0
2015-10-20 12:55:00,60.34,60.35,60.14,60.15,51930.0,40.9238,40.9306,40.7881,40.7949,51930.0
2015-10-20 13:00:00,60.15,60.18,60.11,60.17,18569.0,40.7949,40.8153,40.7678,40.8085,18569.0
2015-10-20 13:05:00,60.18,60.25,60.1,60.12,24021.0,40.8153,40.8627,40.761,40.7746,24021.0
2015-10-20 13:10:00,60.13,60.23,60.13,60.2,22202.0,40.7813,40.8492,40.7813,40.8288,22202.0
2015-10-20 13:15:00,60.21,60.36,60.21,60.33,16114.0,40.8356,40.9373,40.8356,40.917,16114.0
2015-10-20 13:20:00,60.33,60.35,60.21,60.25,19806.0,40.917,40.9306,40.8356,40.8627,19806.0
2015-10-20 13:25:00,60.25,60.26,60.2,60.22,17735.0,40.8627,40.8695,40.8288,40.8424,17735.0
2015-10-20 13:30:00,60.23,60.23,60.14,60.19,38978.0,40.8492,40.8492,40.7881,40.822,38978.0
2015-10-20 13:35:00,60.2,60.2,60.14,60.2,15114.0,40.8288,40.8288,40.7881,40.8288,15114.0
2015-10-20 13:40:00,60.2,60.35,60.2,60.33,26416.0,40.8288,40.9306,40.8288,40.917,26416.0
2015-10-20 13:45:00,60.34,60.47,60.31,60.47,37860.0,40.9238,41.0119,40.9034,41.0119,37860.0
2015-10-20 13:50:00,60.46,60.53,60.44,60.48,30854.0,41.0052,41.0526,40.9916,41.0187,30854.0
2015-10-20 13:55:00,60.5,60.54,60.46,60.49,20955.0,41.0323,41.0594,41.0052,41.0255,20955.0
2015-10-20 14:00:00,60.47,60.47,60.35,60.39,25636.0,41.0119,41.0119,40.9306,40.9577,25636.0
2015-10-20 14:05:00,60.39,60.39,60.26,60.29,25678.0,40.9577,40.9577,40.8695,40.8899,25678.0
2015-10-20 14:10:00,60.31,60.32,60.2,60.29,25885.0,40.9034,40.9102,40.8288,40.8899,25885.0
2015-10-20 14:15:00,60.3,60.31,60.21,60.22,18471.0,40.8966,40.9034,40.8356,40.8424,18471.0
2015-10-20 14:20:00,60.22,60.23,60.08,60.16,31890.0,40.8424,40.8492,40.7474,40.8017,31890.0
2015-10-20 14:25:00,60.16,60.34,60.11,60.34,40273.0,40.8017,40.9238,40.7678,40.9238,40273.0
2015-10-20 14:30:00,60.34,60.39,60.16,60.17,48959.0,40.9238,40.9577,40.8017,40.8085,48959.0
2015-10-20 14:35:00,60.18,60.22,60.13,60.14,29487.0,40.8153,40.8424,40.7813,40.7881,29487.0
2015-10-20 14:40:00,60.14,60.2,60.12,60.13,71500.0,40.7881,40.8288,40.7746,40.7813,71500.0
2015-10-20 14:45:00,60.13,60.16,60.11,60.15,43751.0,40.7813,40.8017,40.7678,40.7949,43751.0
2015-10-20 14:50:00,60.15,60.36,60.14,60.35,36325.0,40.7949,40.9373,40.7881,40.9306,36325.0
2015-10-20 14:55:00,60.35,60.36,60.25,60.27,32335.0,40.9306,40.9373,40.8627,40.8763,32335.0
2015-10-20 15:00:00,60.28,60.3,60.05,60.05,57748.0,40.8831,40.8966,40.7271,40.7271,57748.0
2015-10-20 15:05:00,60.06,60.11,60.03,60.11,42732.0,40.7339,40.7678,40.7135,40.7678,42732.0
2015-10-20 15:10:00,60.11,60.18,59.98,60.09,72665.0,40.7678,40.8153,40.6796,40.7542,72665.0
2015-10-20 15:15:00,60.09,60.09,59.98,60.02,65548.0,40.7542,40.7542,40.6796,40.7067,65548.0
2015-10-20 15:20:00,60.03,60.1,59.99,60.08,38675.0,40.7135,40.761,40.6864,40.7474,38675.0
2015-10-20 15:25:00,60.08,60.15,60.05,60.09,51795.0,40.7474,40.7949,40.7271,40.7542,51795.0
2015-10-20 15:30:00,60.09,60.1,60.0,60.05,57809.0,40.7542,40.761,40.6932,40.7271,57809.0
2015-10-20 15:35:00,60.05,60.14,60.02,60.13,60065.0,40.7271,40.7881,40.7067,40.7813,60065.0
2015-10-20 15:40:00,60.13,60.14,60.02,60.02,56999.0,40.7813,40.7881,40.7067,40.7067,56999.0
2015-10-20 15:45:00,60.03,60.1,60.0,60.06,86144.0,40.7135,40.761,40.6932,40.7339,86144.0
2015-10-20 15:50:00,60.06,60.09,60.02,60.02,122596.0,40.7339,40.7542,40.7067,40.7067,122596.0
2015-10-20 15:55:00,60.03,60.09,60.01,60.09,210860.0,40.7135,40.7542,40.7,40.7542,210860.0
2015-10-21 09:30:00,60.3,60.59,60.02,60.06,125590.0,40.8966,41.0933,40.7067,40.7339,125590.0
2015-10-21 09:35:00,60.05,60.06,59.65,59.67,89335.0,40.7271,40.7339,40.4558,40.4694,89335.0
2015-10-21 09:40:00,59.64,59.69,59.5,59.54,87869.0,40.449,40.4829,40.3541,40.3812,87869.0
2015-10-21 09:45:00,59.54,60.09,59.54,59.96,102316.0,40.3812,40.7542,40.3812,40.666,102316.0
2015-10-21 09:50:00,59.96,59.97,59.61,59.71,117603.0,40.666,40.6728,40.4287,40.4965,117603.0
2015-10-21 09:55:00,59.68,60.0,59.64,59.97,127675.0,40.4761,40.6932,40.449,40.6728,127675.0
2015-10-21 10:00:00,59.96,60.01,59.7,59.98,54369.0,40.666,40.7,40.4897,40.6796,54369.0
2015-10-21 10:05:00,59.99,60.07,59.93,60.07,193628.0,40.6864,40.7407,40.6457,40.7407,193628.0
2015-10-21 10:10:00,60.07,60.29,60.06,60.2,117564.0,40.7407,40.8899,40.7339,40.8288,117564.0
2015-10-21 10:15:00,60.2,60.23,60.03,60.07,65347.0,40.8288,40.8492,40.7135,40.7407,65347.0
2015-10-21 10:20:00,60.06,60.06,59.78,59.78,36980.0,40.7339,40.7339,40.544,40.544,36980.0
2015-10-21 10:25:00,59.79,59.81,59.62,59.69,58337.0,40.5507,40.5643,40.4355,40.4829,58337.0
2015-10-21 10:30:00,59.67,59.75,59.57,59.73,68863.0,40.4694,40.5236,40.4015,40.5101,68863.0
2015-10-21 10:35:00,59.73,59.89,59.73,59.89,104869.0,40.5101,40.6186,40.5101,40.6186,104869.0
2015-10-21 10:40:00,59.9,60.01,59.85,59.97,56763.0,40.6254,40.7,40.5914,40.6728,56763.0
2015-10-21 10:45:00,59.97,60.05,59.94,59.96,25754.0,40.6728,40.7271,40.6525,40.666,25754.0
2015-10-21 10:50:00,59.95,60.06,59.84,60.01,40197.0,40.6593,40.7339,40.5847,40.7,40197.0
2015-10-21 10:55:00,60.01,60.18,60.0,60.13,70868.0,40.7,40.8153,40.6932,40.7813,70868.0
2015-10-21 11:00:00,60.14,60.23,60.13,60.21,28629.0,40.7881,40.8492,40.7813,40.8356,28629.0
2015-10-21 11:05:00,60.21,60.23,59.99,60.03,48050.0,40.8356,40.8492,40.6864,40.7135,48050.0
2015-10-21 11:10:00,60.01,60.01,59.88,59.97,44183.0,40.7,40.7,40.6118,40.6728,44183.0
2015-10-21 11:15:00,59.98,60.15,59.98,60.11,51674.0,40.6796,40.7949,40.6796,40.7678,51674.0
2015-10-21 11:20:00,60.1,60.28,60.08,60.21,59473.0,40.761,40.8831,40.7474,40.8356,59473.0
2015-10-21 11:25:00,60.22,60.27,60.14,60.15,24642.0,40.8424,40.8763,40.7881,40.7949,24642.0
2015-10-21 11:30:00,60.14,60.31,60.06,60.29,30154.0,40.7881,40.9034,40.7339,40.8899,30154.0
2015-10-21 11:35:00,60.28,60.3,60.1,60.17,48650.0,40.8831,40.8966,40.761,40.8085,48650.0
2015-10-21 11:40:00,60.18,60.2,59.98,60.02,42352.0,40.8153,40.8288,40.6796,40.7067,42352.0
2015-10-21 11:45:00,60.03,60.03,59.81,59.89,28739.0,40.7135,40.7135,40.5643,40.6186,28739.0
2015-10-21 11:50:00,59.87,59.87,59.74,59.76,33379.0,40.605,40.605,40.5168,40.5304,33379.0
2015-10-21 11:55:00,59.77,59.82,59.73,59.77,25582.0,40.5372,40.5711,40.5101,40.5372,25582.0
2015-10-21 12:00:00,59.77,59.81,59.74,59.79,36142.0,40.5372,40.5643,40.5168,40.5507,36142.0
2015-10-21 12:05:00,59.79,59.82,59.73,59.79,35070.0,40.5507,40.5711,40.5101,40.5507,35070.0
2015-10-21 12:10:00,59.79,59.93,59.74,59.91,33906.0,40.5507,40.6457,40.5168,40.6321,33906.0
2015-10-21 12:15:00,59.91,59.92,59.81,59.87,25621.0,40.6321,40.6389,40.5643,40.605,25621.0
2015-10-21 12:20:00,59.86,59.96,59.85,59.92,33066.0,40.5982,40.666,40.5914,40.6389,33066.0
2015-10-21 12:25:00,59.92,59.92,59.81,59.85,37402.0,40.6389,40.6389,40.5643,40.5914,37402.0
2015-10-21 12:30:00,59.86,59.91,59.78,59.85,32824.0,40.5982,40.6321,40.544,40.5914,32824.0
2015-10-21 12:35:00,59.86,59.94,59.82,59.93,22857.0,40.5982,40.6525,40.5711,40.6457,22857.0
2015-10-21 12:40:00,59.92,59.93,59.85,59.9,25305.0,40.6389,40.6457,40.5914,40.6254,25305.0
2015-10-21 12:45:00,59.9,59.9,59.82,59.83,29995.0,40.6254,40.6254,40.5711,40.5779,29995.0
2015-10-21 12:50:00,59.84,59.86,59.78,59.85,30700.0,40.5847,40.5982,40.544,40.5914,30700.0
2015-10-21 12:55:00,59.86,59.9,59.79,59.8,30193.0,40.5982,40.6254,40.5507,40.5575,30193.0
2015-10-21 13:00:00,59.78,59.8,59.71,59.72,31402.0,40.544,40.5575,40.4965,40.5033,31402.0
2015-10-21 13:05:00,59.73,59.73,59.66,59.69,33553.0,40.5101,40.5101,40.4626,40.4829,33553.0
2015-10-21 13:10:00,59.69,59.7,59.61,59.67,33601.0,40.4829,40.4897,40.4287,40.4694,33601.0
2015-10-21 13:15:00,59.66,59.67,59.47,59.47,51300.0,40.4626,40.4694,40.3337,40.3337,51300.0
2015-10-21 13:20:00,59.46,59.5,59.41,59.48,35497.0,40.3269,40.3541,40.293,40.3405,35497.0
2015-10-21 13:25:00,59.47,59.51,59.33,59.33,53936.0,40.3337,40.3608,40.2388,40.2388,53936.0
2015-10-21 13:30:00,59.33,59.42,59.18,59.38,106854.0,40.2388,40.2998,40.137,40.2727,106854.0
2015-10-21 13:35:00,59.36,59.37,59.27,59.29,20856.0,40.2591,40.2659,40.1981,40.2116,20856.0
2015-10-21 13:40:00,59.28,59.44,59.26,59.32,34158.0,40.2049,40.3134,40.1913,40.232,34158.0
2015-10-21 13:45:00,59.32,59.37,59.19,59.23,36713.0,40.232,40.2659,40.1438,40.1709,36713.0
2015-10-21 13:50:00,59.22,59.36,59.21,59.32,28271.0,40.1642,40.2591,40.1574,40.232,28271.0
2015-10-21 13:55:00,59.32,59.4,59.23,59.24,32510.0,40.232,40.2862,40.1709,40.1777,32510.0
2015-10-21 14:00:00,59.23,59.27,59.19,59.2,26588.0,40.1709,40.1981,40.1438,40.1506,26588.0
2015-10-21 14:05:00,59.2,59.35,59.16,59.32,28023.0,40.1506,40.2523,40.1235,40.232,28023.0
2015-10-21 14:10:00,59.31,59.41,59.29,59.4,20246.0,40.2252,40.293,40.2116,40.2862,20246.0
2015-10-21 14:15:00,59.4,59.5,59.38,59.49,21978.0,40.2862,40.3541,40.2727,40.3473,21978.0
2015-10-21 14:20:00,59.48,59.49,59.33,59.36,21500.0,40.3405,40.3473,40.2388,40.2591,21500.0
2015-10-21 14:25:00,59.36,59.47,59.32,59.4,31032.0,40.2591,40.3337,40.232,40.2862,31032.0
2015-10-21 14:30:00,59.42,59.61,59.41,59.58,32337.0,40.2998,40.4287,40.293,40.4083,32337.0
2015-10-21 14:35:00,59.57,59.79,59.57,59.76,38439.0,40.4015,40.5507,40.4015,40.5304,38439.0
2015-10-21 14:40:00,59.76,59.93,59.76,59.83,54581.0,40.5304,40.6457,40.5304,40.5779,54581.0
2015-10-21 14:45:00,59.84,59.85,59.71,59.74,28814.0,40.5847,40.5914,40.4965,40.5168,28814.0
2015-10-21 14:50:00,59.73,59.76,59.67,59.73,39602.0,40.5101,40.5304,40.4694,40.5101,39602.0
2015-10-21 14:55:00,59.73,59.82,59.64,59.65,37412.0,40.5101,40.5711,40.449,40.4558,37412.0
2015-10-21 15:00:00,59.65,59.7,59.63,59.66,65029.0,40.4558,40.4897,40.4422,40.4626,65029.0
2015-10-21 15:05:00,59.66,59.79,59.65,59.78,45303.0,40.4626,40.5507,40.4558,40.544,45303.0
2015-10-21 15:10:00,59.78,59.78,59.59,59.61,67380.0,40.544,40.544,40.4151,40.4287,67380.0
2015-10-21 15:15:00,59.6,59.61,59.45,59.45,48058.0,40.4219,40.4287,40.3202,40.3202,48058.0
2015-10-21 15:20:00,59.45,59.55,59.45,59.49,51658.0,40.3202,40.388,40.3202,40.3473,51658.0
2015-10-21 15:25:00,59.5,59.58,59.46,59.55,56378.0,40.3541,40.4083,40.3269,40.388,56378.0
2015-10-21 15:30:00,59.55,59.55,59.43,59.48,60764.0,40.388,40.388,40.3066,40.3405,60764.0
2015-10-21 15:35:00,59.49,59.52,59.4,59.52,82768.0,40.3473,40.3676,40.2862,40.3676,82768.0
2015-10-21 15:40:00,59.52,59.52,59.31,59.36,81950.0,40.3676,40.3676,40.2252,40.2591,81950.0
2015-10-21 15:45:00,59.36,59.41,59.31,59.38,91870.0,40.2591,40.293,40.2252,40.2727,91870.0
2015-10-21 15:50:00,59.37,59.4,59.25,59.26,95148.0,40.2659,40.2862,40.1845,40.1913,95148.0
2015-10-21 15:55:00,59.26,59.3,59.19,59.28,204581.0,40.1913,40.2184,40.1438,40.2049,204581.0
2015-10-22 09:30:00,59.77,59.89,59.45,59.5,126290.0,40.5372,40.6186,40.3202,40.3541,126290.0
2015-10-22 09:35:00,59.5,59.65,59.15,59.26,99614.0,40.3541,40.4558,40.1167,40.1913,99614.0
2015-10-22 09:40:00,59.29,59.49,59.16,59.36,90764.0,40.2116,40.3473,40.1235,40.2591,90764.0
2015-10-22 09:45:00,59.35,59.42,59.05,59.28,113262.0,40.2523,40.2998,40.0489,40.2049,113262.0
2015-10-22 09:50:00,59.28,59.42,59.05,59.09,59577.0,40.2049,40.2998,40.0489,40.076,59577.0
2015-10-22 09:55:00,59.11,59.26,59.09,59.12,68323.0,40.0896,40.1913,40.076,40.0963,68323.0
2015-10-22 10:00:00,59.15,59.3,59.08,59.25,42952.0,40.1167,40.2184,40.0692,40.1845,42952.0
2015-10-22 10:05:00,59.26,59.41,59.25,59.36,73125.0,40.1913,40.293,40.1845,40.2591,73125.0
2015-10-22 10:10:00,59.37,59.47,59.28,59.38,97633.0,40.2659,40.3337,40.2049,40.2727,97633.0
2015-10-22 10:15:00,59.41,59.45,59.34,59.39,58932.0,40.293,40.3202,40.2456,40.2795,58932.0
2015-10-22 10:20:00,59.39,59.6,59.31,59.57,102659.0,40.2795,40.4219,40.2252,40.4015,102659.0
2015-10-22 10:25:00,59.55,59.69,59.49,59.62,75711.0,40.388,40.4829,40.3473,40.4355,75711.0
2015-10-22 10:30:00,59.62,59.85,59.56,59.82,132556.0,40.4355,40.5914,40.3948,40.5711,132556.0
2015-10-22 10:35:00,59.83,59.89,59.77,59.78,60742.0,40.5779,40.6186,40.5372,40.544,60742.0
2015-10-22 10:40:00,59.78,59.84,59.61,59.78,60941.0,40.544,40.5847,40.4287,40.544,60941.0
2015-10-22 10:45:00,59.78,60.04,59.71,60.03,98215.0,40.544,40.7203,40.4965,40.7135,98215.0
2015-10-22 10:50:00,60.03,60.09,59.97,60.0,79774.0,40.7135,40.7542,40.6728,40.6932,79774.0
2015-10-22 10:55:00,60.0,60.06,59.93,60.04,37680.0,40.6932,40.7339,40.6457,40.7203,37680.0
2015-10-22 11:00:00,60.04,60.04,59.83,59.89,88472.0,40.7203,40.7203,40.5779,40.6186,88472.0
2015-10-22 11:05:00,59.92,59.93,59.76,59.92,42196.0,40.6389,40.6457,40.5304,40.6389,42196.0
2015-10-22 11:10:00,59.92,59.93,59.87,59.93,28747.0,40.6389,40.6457,40.605,40.6457,28747.0
2015-10-22 11:15:00,59.93,59.95,59.62,59.7,65180.0,40.6457,40.6593,40.4355,40.4897,65180.0
2015-10-22 11:20:00,59.7,59.76,59.62,59.76,58742.0,40.4897,40.5304,40.4355,40.5304,58742.0
2015-10-22 11:25:00,59.78,59.96,59.75,59.9,76694.0,40.544,40.666,40.5236,40.6254,76694.0
2015-10-22 11:30:00,59.88,59.91,59.8,59.9,73375.0,40.6118,40.6321,40.5575,40.6254,73375.0
2015-10-22 11:35:00,59.91,59.97,59.89,59.89,28963.0,40.6321,40.6728,40.6186,40.6186,28963.0
2015-10-22 11:40:00,59.91,60.0,59.78,59.88,46298.0,40.6321,40.6932,40.544,40.6118,46298.0
2015-10-22 11:45:00,59.89,60.04,59.87,60.02,45675.0,40.6186,40.7203,40.605,40.7067,45675.0
2015-10-22 11:50:00,60.01,60.12,60.01,60.05,30662.0,40.7,40.7746,40.7,40.7271,30662.0
2015-10-22 11:55:00,60.06,60.11,59.96,59.96,23592.0,40.7339,40.7678,40.666,40.666,23592.0
2015-10-22 12:00:00,59.97,59.98,59.86,59.89,22564.0,40.6728,40.6796,40.5982,40.6186,22564.0
2015-10-22 12:05:00,59.89,59.93,59.83,59.89,73793.0,40.6186,40.6457,40.5779,40.6186,73793.0
2015-10-22 12:10:00,59.9,59.98,59.89,59.89,29594.0,40.6254,40.6796,40.6186,40.6186,29594.0
2015-10-22 12:15:00,59.91,59.98,59.89,59.96,22900.0,40.6321,40.6796,40.6186,40.666,22900.0
2015-10-22 12:20:00,59.97,60.24,59.96,60.19,58727.0,40.6728,40.8559,40.666,40.822,58727.0
2015-10-22 12:25:00,60.21,60.34,60.17,60.24,51317.0,40.8356,40.9238,40.8085,40.8559,51317.0
2015-10-22 12:30:00,60.24,60.28,60.18,60.21,24165.0,40.8559,40.8831,40.8153,40.8356,24165.0
2015-10-22 12:35:00,60.19,60.25,60.18,60.2,26406.0,40.822,40.8627,40.8153,40.8288,26406.0
2015-10-22 12:40:00,60.2,60.28,60.16,60.23,36380.0,40.8288,40.8831,40.8017,40.8492,36380.0
2015-10-22 12:45:00,60.23,60.24,60.01,60.13,84089.0,40.8492,40.8559,40.7,40.7813,84089.0
2015-10-22 12:50:00,60.13,60.14,59.93,59.96,42535.0,40.7813,40.7881,40.6457,40.666,42535.0
2015-10-22 12:55:00,59.97,59.99,59.81,59.89,37857.0,40.6728,40.6864,40.5643,40.6186,37857.0
2015-10-22 13:00:00,59.87,59.89,59.78,59.81,41854.0,40.605,40.6186,40.544,40.5643,41854.0
2015-10-22 13:05:00,59.81,59.94,59.8,59.92,72480.0,40.5643,40.6525,40.5575,40.6389,72480.0
2015-10-22 13:10:00,59.93,60.26,59.92,60.24,44125.0,40.6457,40.8695,40.6389,40.8559,44125.0
2015-10-22 13:15:00,60.24,60.24,60.14,60.22,35012.0,40.8559,40.8559,40.7881,40.8424,35012.0
2015-10-22 13:20:00,60.21,60.29,60.2,60.27,47551.0,40.8356,40.8899,40.8288,40.8763,47551.0
2015-10-22 13:25:00,60.26,60.28,60.18,60.27,30755.0,40.8695,40.8831,40.8153,40.8763,30755.0
2015-10-22 13:30:00,60.29,60.33,60.26,60.33,41552.0,40.8899,40.917,40.8695,40.917,41552.0
2015-10-22 13:35:00,60.32,60.33,60.24,60.27,45491.0,40.9102,40.917,40.8559,40.8763,45491.0
2015-10-22 13:40:00,60.29,60.29,60.11,60.14,46843.0,40.8899,40.8899,40.7678,40.7881,46843.0
2015-10-22 13:45:00,60.13,60.23,60.08,60.13,35285.0,40.7813,40.8492,40.7474,40.7813,35285.0
2015-10-22 13:50:00,60.14,60.21,60.13,60.17,39197.0,40.7881,40.8356,40.7813,40.8085,39197.0
2015-10-22 13:55:00,60.18,60.27,60.15,60.16,28800.0,40.8153,40.8763,40.7949,40.8017,28800.0
2015-10-22 14:00:00,60.16,60.21,60.13,60.2,35641.0,40.8017,40.8356,40.7813,40.8288,35641.0
2015-10-22 14:05:00,60.19,60.19,59.99,60.01,59785.0,40.822,40.822,40.6864,40.7,59785.0
2015-10-22 14:10:00,60.0,60.02,59.9,59.9,31777.0,40.6932,40.7067,40.6254,40.6254,31777.0
2015-10-22 14:15:00,59.91,59.94,59.87,59.9,37412.0,40.6321,40.6525,40.605,40.6254,37412.0
2015-10-22 14:20:00,59.9,59.96,59.86,59.93,37134.0,40.6254,40.666,40.5982,40.6457,37134.0
2015-10-22 14:25:00,59.94,60.09,59.94,60.07,40800.0,40.6525,40.7542,40.6525,40.7407,40800.0
2015-10-22 14:30:00,60.07,60.13,59.97,60.12,32682.0,40.7407,40.7813,40.6728,40.7746,32682.0
2015-10-22 14:35:00,60.12,60.17,60.04,60.17,36019.0,40.7746,40.8085,40.7203,40.8085,36019.0
2015-10-22 14:40:00,60.17,60.29,60.16,60.27,43963.0,40.8085,40.8899,40.8017,40.8763,43963.0
2015-10-22 14:45:00,60.28,60.36,60.26,60.34,67243.0,40.8831,40.9373,40.8695,40.9238,67243.0
2015-10-22 14:50:00,60.34,60.43,60.29,60.34,89371.0,40.9238,40.9848,40.8899,40.9238,89371.0
2015-10-22 14:55:00,60.35,60.38,60.23,60.32,35138.0,40.9306,40.9509,40.8492,40.9102,35138.0
2015-10-22 15:00:00,60.34,60.46,60.31,60.45,40090.0,40.9238,41.0052,40.9034,40.9984,40090.0
2015-10-22 15:05:00,60.45,60.47,60.36,60.4,47605.0,40.9984,41.0119,40.9373,40.9645,47605.0
2015-10-22 15:10:00,60.38,60.41,60.26,60.41,72744.0,40.9509,40.9712,40.8695,40.9712,72744.0
2015-10-22 15:15:00,60.41,60.48,60.4,60.47,55670.0,40.9712,41.0187,40.9645,41.0119,55670.0
2015-10-22 15:20:00,60.46,60.52,60.4,60.4,63642.0,41.0052,41.0458,40.9645,40.9645,63642.0
2015-10-22 15:25:00,60.4,60.57,60.4,60.57,50711.0,40.9645,41.0798,40.9645,41.0798,50711.0
2015-10-22 15:30:00,60.56,60.58,60.36,60.39,71365.0,41.073,41.0865,40.9373,40.9577,71365.0
2015-10-22 15:35:00,60.4,60.45,60.33,60.37,67286.0,40.9645,40.9984,40.917,40.9441,67286.0
2015-10-22 15:40:00,60.37,60.48,60.36,60.47,64943.0,40.9441,41.0187,40.9373,41.0119,64943.0
2015-10-22 15:45:00,60.48,60.54,60.34,60.38,90433.0,41.0187,41.0594,40.9238,40.9509,90433.0
2015-10-22 15:50:00,60.38,60.39,60.32,60.34,97402.0,40.9509,40.9577,40.9102,40.9238,97402.0
2015-10-22 15:55:00,60.34,60.45,60.31,60.36,339902.0,40.9238,40.9984,40.9034,40.9373,339902.0
2015-10-23 09:30:00,60.54,61.32,60.48,61.32,137608.0,41.0594,41.5884,41.0187,41.5884,137608.0
2015-10-23 09:35:00,61.3,61.51,61.08,61.47,120522.0,41.5749,41.7173,41.4257,41.6902,120522.0
2015-10-23 09:40:00,61.48,61.8,61.27,61.54,142004.0,41.6969,41.914,41.5545,41.7376,142004.0
2015-10-23 09:45:00,61.57,61.89,61.48,61.74,205987.0,41.758,41.975,41.6969,41.8733,205987.0
2015-10-23 09:50:00,61.76,62.14,61.76,62.12,134842.0,41.8868,42.1446,41.8868,42.131,134842.0
2015-10-23 09:55:00,62.11,62.35,61.79,62.19,137958.0,42.1242,42.287,41.9072,42.1785,137958.0
2015-10-23 10:00:00,62.2,62.28,61.86,62.14,72216.0,42.1853,42.2395,41.9547,42.1446,72216.0
2015-10-23 10:05:00,62.1,62.52,62.05,62.5,125090.0,42.1174,42.4023,42.0835,42.3887,125090.0
2015-10-23 10:10:00,62.51,62.52,61.8,61.8,90832.0,42.3955,42.4023,41.914,41.914,90832.0
2015-10-23 10:15:00,61.81,62.08,61.74,61.87,94571.0,41.9208,42.1039,41.8733,41.9614,94571.0
2015-10-23 10:20:00,61.86,61.97,61.71,61.96,56610.0,41.9547,42.0293,41.8529,42.0225,56610.0
2015-10-23 10:25:00,61.97,62.0,61.71,61.81,72126.0,42.0293,42.0496,41.8529,41.9208,72126.0
2015-10-23 10:30:00,61.82,62.01,61.82,61.97,45259.0,41.9275,42.0564,41.9275,42.0293,45259.0
2015-10-23 10:35:00,61.99,62.05,61.92,62.0,58488.0,42.0428,42.0835,41.9954,42.0496,58488.0
2015-10-23 10:40:00,62.02,62.12,61.94,62.0,46659.0,42.0632,42.131,42.0089,42.0496,46659.0
2015-10-23 10:45:00,62.02,62.03,61.74,61.85,51726.0,42.0632,42.07,41.8733,41.9479,51726.0
2015-10-23 10:50:00,61.85,61.88,61.73,61.82,54388.0,41.9479,41.9682,41.8665,41.9275,54388.0
2015-10-23 10:55:00,61.81,61.82,61.63,61.73,64223.0,41.9208,41.9275,41.7987,41.8665,64223.0
2015-10-23 11:00:00,61.75,61.88,61.63,61.63,70454.0,41.8801,41.9682,41.7987,41.7987,70454.0
2015-10-23 11:05:00,61.62,61.72,61.59,61.66,41694.0,41.7919,41.8597,41.7715,41.819,41694.0
2015-10-23 11:10:00,61.65,61.69,61.54,61.68,45891.0,41.8122,41.8394,41.7376,41.8326,45891.0
2015-10-23 11:15:00,61.69,61.71,61.45,61.5,62967.0,41.8394,41.8529,41.6766,41.7105,62967.0
2015-10-23 11:20:00,61.49,61.77,61.47,61.68,58890.0,41.7037,41.8936,41.6902,41.8326,58890.0
2015-10-23 11:25:00,61.66,61.8,61.6,61.79,42452.0,41.819,41.914,41.7783,41.9072,42452.0
2015-10-23 11:30:00,61.8,61.83,61.59,61.69,44783.0,41.914,41.9343,41.7715,41.8394,44783.0
2015-10-23 11:35:00,61.68,61.72,61.44,61.49,45213.0,41.8326,41.8597,41.6698,41.7037,45213.0
2015-10-23 11:40:00,61.5,61.6,61.42,61.54,28676.0,41.7105,41.7783,41.6562,41.7376,28676.0
2015-10-23 11:45:00,61.55,61.7,61.46,61.57,38616.0,41.7444,41.8461,41.6834,41.758,38616.0
2015-10-23 11:50:00,61.58,61.74,61.47,61.7,26881.0,41.7648,41.8733,41.6902,41.8461,26881.0
2015-10-23 11:55:00,61.69,61.76,61.49,61.58,37339.0,41.8394,41.8868,41.7037,41.7648,37339.0
2015-10-23 12:00:00,61.6,61.78,61.46,61.76,38034.0,41.7783,41.9004,41.6834,41.8868,38034.0
2015-10-23 12:05:00,61.76,61.81,61.66,61.69,54658.0,41.8868,41.9208,41.819,41.8394,54658.0
2015-10-23 12:10:00,61.69,61.73,61.49,61.6,93804.0,41.8394,41.8665,41.7037,41.7783,93804.0
2015-10-23 12:15:00,61.62,61.69,61.54,61.57,59995.0,41.7919,41.8394,41.7376,41.758,59995.0
2015-10-23 12:20:00,61.58,61.78,61.55,61.69,60848.0,41.7648,41.9004,41.7444,41.8394,60848.0
2015-10-23 12:25:00,61.69,61.76,61.56,61.57,94826.0,41.8394,41.8868,41.7512,41.758,94826.0
2015-10-23 12:30:00,61.57,61.61,61.46,61.48,20351.0,41.758,41.7851,41.6834,41.6969,20351.0
2015-10-23 12:35:00,61.49,61.58,61.43,61.43,21038.0,41.7037,41.7648,41.663,41.663,21038.0
2015-10-23 12:40:00,61.45,61.5,61.4,61.42,17591.0,41.6766,41.7105,41.6427,41.6562,17591.0
2015-10-23 12:45:00,61.43,61.55,61.39,61.55,15678.0,41.663,41.7444,41.6359,41.7444,15678.0
2015-10-23 12:50:00,61.54,61.54,61.31,61.32,26350.0,41.7376,41.7376,41.5816,41.5884,26350.0
2015-10-23 12:55:00,61.34,61.51,61.34,61.49,18705.0,41.602,41.7173,41.602,41.7037,18705.0
2015-10-23 13:00:00,61.5,61.51,61.32,61.34,14793.0,41.7105,41.7173,41.5884,41.602,14793.0
2015-10-23 13:05:00,61.34,61.44,61.3,61.38,20621.0,41.602,41.6698,41.5749,41.6291,20621.0
2015-10-23 13:10:00,61.36,61.42,61.29,61.4,18875.0,41.6156,41.6562,41.5681,41.6427,18875.0
2015-10-23 13:15:00,61.38,61.43,61.28,61.34,14328.0,41.6291,41.663,41.5613,41.602,14328.0
2015-10-23 13:20:00,61.34,61.43,61.26,61.38,20004.0,41.602,41.663,41.5477,41.6291,20004.0
2015-10-23 13:25:00,61.4,61.44,61.36,61.36,16390.0,41.6427,41.6698,41.6156,41.6156,16390.0
2015-10-23 13:30:00,61.37,61.52,61.37,61.51,22455.0,41.6223,41.7241,41.6223,41.7173,22455.0
2015-10-23 13:35:00,61.52,61.67,61.52,61.64,21191.0,41.7241,41.8258,41.7241,41.8055,21191.0
2015-10-23 13:40:00,61.63,61.7,61.6,61.61,24437.0,41.7987,41.8461,41.7783,41.7851,24437.0
2015-10-23 13:45:00,61.62,61.71,61.58,61.58,16731.0,41.7919,41.8529,41.7648,41.7648,16731.0
2015-10-23 13:50:00,61.59,61.66,61.52,61.56,43909.0,41.7715,41.819,41.7241,41.7512,43909.0
2015-10-23 13:55:00,61.54,61.6,61.51,61.6,14977.0,41.7376,41.7783,41.7173,41.7783,14977.0
2015-10-23 14:00:00,61.59,61.59,61.45,61.48,31907.0,41.7715,41.7715,41.6766,41.6969,31907.0
2015-10-23 14:05:00,61.48,61.54,61.39,61.48,18824.0,41.6969,41.7376,41.6359,41.6969,18824.0
2015-10-23 14:10:00,61.48,61.53,61.39,61.42,19415.0,41.6969,41.7309,41.6359,41.6562,19415.0
2015-10-23 14:15:00,61.43,61.49,61.4,61.43,18868.0,41.663,41.7037,41.6427,41.663,18868.0
2015-10-23 14:20:00,61.43,61.5,61.36,61.48,29066.0,41.663,41.7105,41.6156,41.6969,29066.0
2015-10-23 14:25:00,61.5,61.5,61.39,61.42,24168.0,41.7105,41.7105,41.6359,41.6562,24168.0
2015-10-23 14:30:00,61.4,61.57,61.4,61.53,33925.0,41.6427,41.758,41.6427,41.7309,33925.0
2015-10-23 14:35:00,61.52,61.61,61.48,61.55,34196.0,41.7241,41.7851,41.6969,41.7444,34196.0
2015-10-23 14:40:00,61.55,61.71,61.55,61.71,34613.0,41.7444,41.8529,41.7444,41.8529,34613.0
2015-10-23 14:45:00,61.72,61.76,61.66,61.71,24585.0,41.8597,41.8868,41.819,41.8529,24585.0
2015-10-23 14:50:00,61.71,61.82,61.71,61.76,31697.0,41.8529,41.9275,41.8529,41.8868,31697.0
2015-10-23 14:55:00,61.75,61.8,61.68,61.72,26448.0,41.8801,41.914,41.8326,41.8597,26448.0
2015-10-23 15:00:00,61.72,61.78,61.67,61.74,26388.0,41.8597,41.9004,41.8258,41.8733,26388.0
2015-10-23 15:05:00,61.74,61.84,61.64,61.82,43251.0,41.8733,41.9411,41.8055,41.9275,43251.0
2015-10-23 15:10:00,61.81,61.87,61.77,61.78,40323.0,41.9208,41.9614,41.8936,41.9004,40323.0
2015-10-23 15:15:00,61.78,61.84,61.75,61.8,31671.0,41.9004,41.9411,41.8801,41.914,31671.0
2015-10-23 15:20:00,61.79,61.86,61.77,61.77,58455.0,41.9072,41.9547,41.8936,41.8936,58455.0
2015-10-23 15:25:00,61.78,61.81,61.69,61.79,61926.0,41.9004,41.9208,41.8394,41.9072,61926.0
2015-10-23 15:30:00,61.8,61.88,61.79,61.84,47048.0,41.914,41.9682,41.9072,41.9411,47048.0
2015-10-23 15:35:00,61.83,61.93,61.76,61.87,69712.0,41.9343,42.0021,41.8868,41.9614,69712.0
2015-10-23 15:40:00,61.86,61.91,61.79,61.8,87346.0,41.9547,41.9886,41.9072,41.914,87346.0
2015-10-23 15:45:00,61.79,61.83,61.75,61.76,71909.0,41.9072,41.9343,41.8801,41.8868,71909.0
2015-10-23 15:50:00,61.76,61.79,61.69,61.76,89640.0,41.8868,41.9072,41.8394,41.8868,89640.0
2015-10-23 15:55:00,61.75,61.79,61.72,61.76,173758.0,41.8801,41.9072,41.8597,41.8868,173758.0
2015-10-26 09:30:00,61.72,61.75,61.32,61.52,98911.0,41.8597,41.8801,41.5884,41.7241,98911.0
2015-10-26 09:35:00,61.54,61.75,61.42,61.75,75811.0,41.7376,41.8801,41.6562,41.8801,75811.0
2015-10-26 09:40:00,61.75,62.3,61.71,62.18,104138.0,41.8801,42.2531,41.8529,42.1717,104138.0
2015-10-26 09:45:00,62.16,62.41,61.93,61.93,128515.0,42.1581,42.3277,42.0021,42.0021,128515.0
2015-10-26 09:50:00,61.92,61.94,61.65,61.79,49935.0,41.9954,42.0089,41.8122,41.9072,49935.0
2015-10-26 09:55:00,61.78,61.81,61.56,61.66,33172.0,41.9004,41.9208,41.7512,41.819,33172.0
2015-10-26 10:00:00,61.64,61.68,61.39,61.44,47562.0,41.8055,41.8326,41.6359,41.6698,47562.0
2015-10-26 10:05:00,61.43,61.56,61.38,61.47,60011.0,41.663,41.7512,41.6291,41.6902,60011.0
2015-10-26 10:10:00,61.48,61.57,61.42,61.42,36213.0,41.6969,41.758,41.6562,41.6562,36213.0
2015-10-26 10:15:00,61.41,61.45,61.36,61.38,64481.0,41.6495,41.6766,41.6156,41.6291,64481.0
2015-10-26 10:20:00,61.39,61.41,61.28,61.35,41852.0,41.6359,41.6495,41.5613,41.6088,41852.0
2015-10-26 10:25:00,61.35,61.5,61.33,61.4,87196.0,41.6088,41.7105,41.5952,41.6427,87196.0
2015-10-26 10:30:00,61.41,61.48,61.34,61.44,125254.0,41.6495,41.6969,41.602,41.6698,125254.0
2015-10-26 10:35:00,61.42,61.48,61.33,61.33,43434.0,41.6562,41.6969,41.5952,41.5952,43434.0
2015-10-26 10:40:00,61.37,61.46,61.36,61.43,32355.0,41.6223,41.6834,41.6156,41.663,32355.0
2015-10-26 10:45:00,61.43,61.84,61.43,61.84,86243.0,41.663,41.9411,41.663,41.9411,86243.0
2015-10-26 10:50:00,61.84,62.07,61.84,62.03,82971.0,41.9411,42.0971,41.9411,42.07,82971.0
2015-10-26 10:55:00,62.03,62.3,62.03,62.27,79698.0,42.07,42.2531,42.07,42.2327,79698.0
2015-10-26 11:00:00,62.26,62.27,62.11,62.15,74993.0,42.226,42.2327,42.1242,42.1513,74993.0
2015-10-26 11:05:00,62.14,62.2,62.09,62.15,38321.0,42.1446,42.1853,42.1107,42.1513,38321.0
2015-10-26 11:10:00,62.15,62.17,61.99,61.99,40152.0,42.1513,42.1649,42.0428,42.0428,40152.0
2015-10-26 11:15:00,62.01,62.05,61.88,61.97,31971.0,42.0564,42.0835,41.9682,42.0293,31971.0
2015-10-26 11:20:00,61.96,61.99,61.88,61.93,30533.0,42.0225,42.0428,41.9682,42.0021,30533.0
2015-10-26 11:25:00,61.93,61.98,61.87,61.9,27285.0,42.0021,42.036,41.9614,41.9818,27285.0
2015-10-26 11:30:00,61.9,62.03,61.9,61.97,24244.0,41.9818,42.07,41.9818,42.0293,24244.0
2015-10-26 11:35:00,61.97,62.02,61.81,61.83,52464.0,42.0293,42.0632,41.9208,41.9343,52464.0
2015-10-26 11:40:00,61.83,61.86,61.73,61.8,38466.0,41.9343,41.9547,41.8665,41.914,38466.0
2015-10-26 11:45:00,61.81,61.96,61.81,61.84,21579.0,41.9208,42.0225,41.9208,41.9411,21579.0
2015-10-26 11:50:00,61.84,61.98,61.84,61.94,29289.0,41.9411,42.036,41.9411,42.0089,29289.0
2015-10-26 11:55:00,61.91,61.96,61.74,61.77,32240.0,41.9886,42.0225,41.8733,41.8936,32240.0
2015-10-26 12:00:00,61.78,61.81,61.76,61.78,24266.0,41.9004,41.9208,41.8868,41.9004,24266.0
2015-10-26 12:05:00,61.77,61.78,61.69,61.75,36215.0,41.8936,41.9004,41.8394,41.8801,36215.0
2015-10-26 12:10:00,61.75,61.81,61.73,61.79,34698.0,41.8801,41.9208,41.8665,41.9072,34698.0
2015-10-26 12:15:00,61.8,61.94,61.79,61.93,34721.0,41.914,42.0089,41.9072,42.0021,34721.0
2015-10-26 12:20:00,61.93,62.05,61.91,61.96,33082.0,42.0021,42.0835,41.9886,42.0225,33082.0
2015-10-26 12:25:00,61.95,62.13,61.95,62.11,34218.0,42.0157,42.1378,42.0157,42.1242,34218.0
2015-10-26 12:30:00,62.11,62.12,61.91,61.95,27659.0,42.1242,42.131,41.9886,42.0157,27659.0
2015-10-26 12:35:00,61.94,61.96,61.78,61.82,65662.0,42.0089,42.0225,41.9004,41.9275,65662.0
2015-10-26 12:40:00,61.81,61.97,61.81,61.95,19234.0,41.9208,42.0293,41.9208,42.0157,19234.0
2015-10-26 12:45:00,61.96,62.0,61.92,61.92,24657.0,42.0225,42.0496,41.9954,41.9954,24657.0
2015-10-26 12:50:00,61.93,61.99,61.91,61.97,25586.0,42.0021,42.0428,41.9886,42.0293,25586.0
2015-10-26 12:55:00,61.97,62.0,61.92,61.93,36211.0,42.0293,42.0496,41.9954,42.0021,36211.0
2015-10-26 13:00:00,61.94,61.95,61.82,61.87,21555.0,42.0089,42.0157,41.9275,41.9614,21555.0
2015-10-26 13:05:00,61.88,61.97,61.88,61.93,28607.0,41.9682,42.0293,41.9682,42.0021,28607.0
2015-10-26 13:10:00,61.94,62.12,61.94,62.12,18153.0,42.0089,42.131,42.0089,42.131,18153.0
2015-10-26 13:15:00,62.11,62.12,61.98,62.04,21441.0,42.1242,42.131,42.036,42.0767,21441.0
2015-10-26 13:20:00,62.06,62.06,61.99,62.02,14963.0,42.0903,42.0903,42.0428,42.0632,14963.0
2015-10-26 13:25:00,62.02,62.19,62.01,62.12,25335.0,42.0632,42.1785,42.0564,42.131,25335.0
2015-10-26 13:30:00,62.13,62.31,62.13,62.3,33462.0,42.1378,42.2599,42.1378,42.2531,33462.0
2015-10-26 13:35:00,62.3,62.33,62.26,62.28,22737.0,42.2531,42.2734,42.226,42.2395,22737.0
2015-10-26 13:40:00,62.29,62.31,62.23,62.24,29193.0,42.2463,42.2599,42.2056,42.2124,29193.0
2015-10-26 13:45:00,62.23,62.32,62.18,62.2,32086.0,42.2056,42.2666,42.1717,42.1853,32086.0
2015-10-26 13:50:00,62.2,62.24,62.12,62.17,18593.0,42.1853,42.2124,42.131,42.1649,18593.0
2015-10-26 13:55:00,62.15,62.16,62.01,62.08,28900.0,42.1513,42.1581,42.0564,42.1039,28900.0
2015-10-26 14:00:00,62.08,62.22,62.08,62.18,32567.0,42.1039,42.1988,42.1039,42.1717,32567.0
2015-10-26 14:05:00,62.15,62.24,62.15,62.17,23757.0,42.1513,42.2124,42.1513,42.1649,23757.0
2015-10-26 14:10:00,62.16,62.19,62.01,62.02,41369.0,42.1581,42.1785,42.0564,42.0632,41369.0
2015-10-26 14:15:00,62.02,62.04,61.98,61.99,30282.0,42.0632,42.0767,42.036,42.0428,30282.0
2015-10-26 14:20:00,62.0,62.17,62.0,62.16,26931.0,42.0496,42.1649,42.0496,42.1581,26931.0
2015-10-26 14:25:00,62.14,62.16,62.05,62.09,28747.0,42.1446,42.1581,42.0835,42.1107,28747.0
2015-10-26 14:30:00,62.08,62.13,62.07,62.12,25758.0,42.1039,42.1378,42.0971,42.131,25758.0
2015-10-26 14:35:00,62.14,62.17,62.1,62.15,24120.0,42.1446,42.1649,42.1174,42.1513,24120.0
2015-10-26 14:40:00,62.16,62.18,62.07,62.12,33811.0,42.1581,42.1717,42.0971,42.131,33811.0
2015-10-26 14:45:00,62.12,62.25,62.11,62.21,42386.0,42.131,42.2192,42.1242,42.192,42386.0
2015-10-26 14:50:00,62.21,62.26,62.15,62.16,36753.0,42.192,42.226,42.1513,42.1581,36753.0
2015-10-26 14:55:00,62.15,62.25,62.13,62.24,26957.0,42.1513,42.2192,42.1378,42.2124,26957.0
2015-10-26 15:00:00,62.23,62.25,62.16,62.25,29033.0,42.2056,42.2192,42.1581,42.2192,29033.0
2015-10-26 15:05:00,62.24,62.32,62.19,62.29,53717.0,42.2124,42.2666,42.1785,42.2463,53717.0
2015-10-26 15:10:00,62.28,62.3,62.22,62.28,40436.0,42.2395,42.2531,42.1988,42.2395,40436.0
2015-10-26 15:15:00,62.28,62.31,62.2,62.23,54882.0,42.2395,42.2599,42.1853,42.2056,54882.0
2015-10-26 15:20:00,62.23,62.31,62.22,62.28,67950.0,42.2056,42.2599,42.1988,42.2395,67950.0
2015-10-26 15:25:00,62.27,62.27,62.13,62.13,45591.0,42.2327,42.2327,42.1378,42.1378,45591.0
2015-10-26 15:30:00,62.14,62.19,62.08,62.08,78475.0,42.1446,42.1785,42.1039,42.1039,78475.0
2015-10-26 15:35:00,62.08,62.09,61.91,61.92,60735.0,42.1039,42.1107,41.9886,41.9954,60735.0
2015-10-26 15:40:00,61.91,62.02,61.9,61.95,84021.0,41.9886,42.0632,41.9818,42.0157,84021.0
2015-10-26 15:45:00,61.94,62.06,61.93,61.96,80894.0,42.0089,42.0903,42.0021,42.0225,80894.0
2015-10-26 15:50:00,61.96,62.0,61.91,62.0,91138.0,42.0225,42.0496,41.9886,42.0496,91138.0
2015-10-26 15:55:00,61.99,62.01,61.89,61.9,280750.0,42.0428,42.0564,41.975,41.9818,280750.0
2015-10-27 09:30:00,61.64,62.02,61.35,62.01,112935.0,41.8055,42.0632,41.6088,42.0564,112935.0
2015-10-27 09:35:00,62.01,62.23,61.76,62.08,101475.0,42.0564,42.2056,41.8868,42.1039,101475.0
2015-10-27 09:40:00,62.04,62.43,62.01,62.19,72230.0,42.0767,42.3412,42.0564,42.1785,72230.0
2015-10-27 09:45:00,62.21,62.41,62.05,62.37,215181.0,42.192,42.3277,42.0835,42.3006,215181.0
2015-10-27 09:50:00,62.39,62.43,62.28,62.39,92819.0,42.3141,42.3412,42.2395,42.3141,92819.0
2015-10-27 09:55:00,62.4,62.59,62.38,62.52,100134.0,42.3209,42.4498,42.3073,42.4023,100134.0
2015-10-27 10:00:00,62.53,62.68,62.4,62.43,89434.0,42.4091,42.5108,42.3209,42.3412,89434.0
2015-10-27 10:05:00,62.44,62.45,62.17,62.23,104267.0,42.348,42.3548,42.1649,42.2056,104267.0
2015-10-27 10:10:00,62.18,62.27,62.0,62.25,65053.0,42.1717,42.2327,42.0496,42.2192,65053.0
2015-10-27 10:15:00,62.25,62.27,62.04,62.07,109937.0,42.2192,42.2327,42.0767,42.0971,109937.0
2015-10-27 10:20:00,62.05,62.16,61.97,62.01,92614.0,42.0835,42.1581,42.0293,42.0564,92614.0
2015-10-27 10:25:00,62.02,62.02,61.92,61.98,49851.0,42.0632,42.0632,41.9954,42.036,49851.0
2015-10-27 10:30:00,61.97,62.03,61.85,61.86,62674.0,42.0293,42.07,41.9479,41.9547,62674.0
2015-10-27 10:35:00,61.86,61.86,61.66,61.74,46853.0,41.9547,41.9547,41.819,41.8733,46853.0
2015-10-27 10:40:00,61.73,61.77,61.65,61.68,65841.0,41.8665,41.8936,41.8122,41.8326,65841.0
2015-10-27 10:45:00,61.68,61.91,61.68,61.88,48123.0,41.8326,41.9886,41.8326,41.9682,48123.0
2015-10-27 10:50:00,61.89,62.16,61.88,61.91,59771.0,41.975,42.1581,41.9682,41.9886,59771.0
2015-10-27 10:55:00,61.92,62.11,61.83,61.95,80267.0,41.9954,42.1242,41.9343,42.0157,80267.0
2015-10-27 11:00:00,61.96,62.17,61.96,62.13,75364.0,42.0225,42.1649,42.0225,42.1378,75364.0
2015-10-27 11:05:00,62.12,62.25,61.99,62.12,84212.0,42.131,42.2192,42.0428,42.131,84212.0
2015-10-27 11:10:00,62.12,62.16,61.92,61.92,44865.0,42.131,42.1581,41.9954,41.9954,44865.0
2015-10-27 11:15:00,61.91,62.01,61.88,61.91,24706.0,41.9886,42.0564,41.9682,41.9886,24706.0
2015-10-27 11:20:00,61.92,62.08,61.91,62.07,24530.0,41.9954,42.1039,41.9886,42.0971,24530.0
2015-10-27 11:25:00,62.07,62.17,61.97,62.0,30701.0,42.0971,42.1649,42.0293,42.0496,30701.0
2015-10-27 11:30:00,62.01,62.14,61.98,62.02,28194.0,42.0564,42.1446,42.036,42.0632,28194.0
2015-10-27 11:35:00,62.02,62.2,61.94,62.16,41903.0,42.0632,42.1853,42.0089,42.1581,41903.0
2015-10-27 11:40:00,62.14,62.49,62.07,62.42,106890.0,42.1446,42.3819,42.0971,42.3345,106890.0
2015-10-27 11:45:00,62.42,62.47,62.35,62.42,23857.0,42.3345,42.3684,42.287,42.3345,23857.0
2015-10-27 11:50:00,62.42,62.42,62.14,62.15,39695.0,42.3345,42.3345,42.1446,42.1513,39695.0
2015-10-27 11:55:00,62.15,62.18,62.07,62.11,30600.0,42.1513,42.1717,42.0971,42.1242,30600.0
2015-10-27 12:00:00,62.12,62.2,61.97,62.0,31467.0,42.131,42.1853,42.0293,42.0496,31467.0
2015-10-27 12:05:00,62.0,62.02,61.85,62.01,45069.0,42.0496,42.0632,41.9479,42.0564,45069.0
2015-10-27 12:10:00,62.0,62.06,61.95,62.05,21764.0,42.0496,42.0903,42.0157,42.0835,21764.0
2015-10-27 12:15:00,62.05,62.12,61.98,62.05,34523.0,42.0835,42.131,42.036,42.0835,34523.0
2015-10-27 12:20:00,62.08,62.25,62.08,62.22,31010.0,42.1039,42.2192,42.1039,42.1988,31010.0
2015-10-27 12:25:00,62.21,62.21,62.11,62.12,23641.0,42.192,42.192,42.1242,42.131,23641.0
2015-10-27 12:30:00,62.12,62.14,62.01,62.06,20250.0,42.131,42.1446,42.0564,42.0903,20250.0
2015-10-27 12:35:00,62.05,62.1,61.99,61.99,72032.0,42.0835,42.1174,42.0428,42.0428,72032.0
2015-10-27 12:40:00,62.0,62.25,62.0,62.24,54837.0,42.0496,42.2192,42.0496,42.2124,54837.0
2015-10-27 12:45:00,62.25,62.44,62.25,62.42,34365.0,42.2192,42.348,42.2192,42.3345,34365.0
2015-10-27 12:50:00,62.43,62.6,62.43,62.59,53284.0,42.3412,42.4565,42.3412,42.4498,53284.0
2015-10-27 12:55:00,62.58,62.59,62.46,62.54,35110.0,42.443,42.4498,42.3616,42.4159,35110.0
2015-10-27 13:00:00,62.54,62.54,62.29,62.34,44124.0,42.4159,42.4159,42.2463,42.2802,44124.0
2015-10-27 13:05:00,62.32,62.34,62.16,62.22,28292.0,42.2666,42.2802,42.1581,42.1988,28292.0
2015-10-27 13:10:00,62.22,62.23,62.12,62.13,28391.0,42.1988,42.2056,42.131,42.1378,28391.0
2015-10-27 13:15:00,62.12,62.2,62.06,62.09,61932.0,42.131,42.1853,42.0903,42.1107,61932.0
2015-10-27 13:20:00,62.07,62.14,62.01,62.02,79926.0,42.0971,42.1446,42.0564,42.0632,79926.0
2015-10-27 13:25:00,62.01,62.12,61.95,62.08,29848.0,42.0564,42.131,42.0157,42.1039,29848.0
2015-10-27 13:30:00,62.08,62.12,62.05,62.11,34484.0,42.1039,42.131,42.0835,42.1242,34484.0
2015-10-27 13:35:00,62.12,62.12,62.03,62.03,50993.0,42.131,42.131,42.07,42.07,50993.0
2015-10-27 13:40:00,62.03,62.09,62.02,62.08,25254.0,42.07,42.1107,42.0632,42.1039,25254.0
2015-10-27 13:45:00,62.09,62.21,62.08,62.18,36609.0,42.1107,42.192,42.1039,42.1717,36609.0
2015-10-27 13:50:00,62.19,62.32,62.18,62.29,39959.0,42.1785,42.2666,42.1717,42.2463,39959.0
2015-10-27 13:55:00,62.29,62.53,62.29,62.48,57464.0,42.2463,42.4091,42.2463,42.3752,57464.0
2015-10-27 14:00:00,62.49,62.52,62.48,62.51,45360.0,42.3819,42.4023,42.3752,42.3955,45360.0
2015-10-27 14:05:00,62.5,62.54,62.49,62.54,47866.0,42.3887,42.4159,42.3819,42.4159,47866.0
2015-10-27 14:10:00,62.53,62.54,62.51,62.54,52822.0,42.4091,42.4159,42.3955,42.4159,52822.0
2015-10-27 14:15:00,62.54,62.6,62.44,62.44,77413.0,42.4159,42.4565,42.348,42.348,77413.0
2015-10-27 14:20:00,62.43,62.54,62.37,62.5,78603.0,42.3412,42.4159,42.3006,42.3887,78603.0
2015-10-27 14:25:00,62.5,62.55,62.44,62.53,41171.0,42.3887,42.4226,42.348,42.4091,41171.0
2015-10-27 14:30:00,62.54,62.55,62.37,62.39,44927.0,42.4159,42.4226,42.3006,42.3141,44927.0
2015-10-27 14:35:00,62.4,62.49,62.38,62.48,41276.0,42.3209,42.3819,42.3073,42.3752,41276.0
2015-10-27 14:40:00,62.48,62.52,62.45,62.46,34876.0,42.3752,42.4023,42.3548,42.3616,34876.0
2015-10-27 14:45:00,62.46,62.51,62.42,62.49,75120.0,42.3616,42.3955,42.3345,42.3819,75120.0
2015-10-27 14:50:00,62.49,62.55,62.46,62.52,46265.0,42.3819,42.4226,42.3616,42.4023,46265.0
2015-10-27 14:55:00,62.53,62.55,62.46,62.46,41085.0,42.4091,42.4226,42.3616,42.3616,41085.0
2015-10-27 15:00:00,62.46,62.51,62.42,62.48,47989.0,42.3616,42.3955,42.3345,42.3752,47989.0
2015-10-27 15:05:00,62.48,62.53,62.43,62.44,133600.0,42.3752,42.4091,42.3412,42.348,133600.0
2015-10-27 15:10:00,62.44,62.61,62.44,62.57,199675.0,42.348,42.4633,42.348,42.4362,199675.0
2015-10-27 15:15:00,62.57,62.6,62.46,62.54,265994.0,42.4362,42.4565,42.3616,42.4159,265994.0
2015-10-27 15:20:00,62.54,62.69,62.53,62.65,147866.0,42.4159,42.5176,42.4091,42.4905,147866.0
2015-10-27 15:25:00,62.65,62.73,62.6,62.65,157490.0,42.4905,42.5447,42.4565,42.4905,157490.0
2015-10-27 15:30:00,62.65,62.68,62.54,62.56,127593.0,42.4905,42.5108,42.4159,42.4294,127593.0
2015-10-27 15:35:00,62.56,62.59,62.51,62.56,110319.0,42.4294,42.4498,42.3955,42.4294,110319.0
2015-10-27 15:40:00,62.56,62.58,62.45,62.46,184137.0,42.4294,42.443,42.3548,42.3616,184137.0
2015-10-27 15:45:00,62.47,62.56,62.45,62.54,100000.0,42.3684,42.4294,42.3548,42.4159,100000.0
2015-10-27 15:50:00,62.55,62.64,62.52,62.62,138613.0,42.4226,42.4837,42.4023,42.4701,138613.0
2015-10-27 15:55:00,62.63,62.67,62.4,62.52,305513.0,42.4769,42.504,42.3209,42.4023,305513.0
2015-10-28 09:30:00,62.5,63.21,62.38,62.74,213960.0,42.3887,42.8703,42.3073,42.5515,213960.0
2015-10-28 09:35:00,62.75,63.0,62.52,63.0,100977.0,42.5583,42.7278,42.4023,42.7278,100977.0
2015-10-28 09:40:00,63.02,63.99,62.96,63.91,177218.0,42.7414,43.3993,42.7007,43.345,177218.0
2015-10-28 09:45:00,63.93,64.18,63.56,63.89,198945.0,43.3586,43.5281,43.1076,43.3314,198945.0
2015-10-28 09:50:00,63.94,64.47,63.62,63.99,258095.0,43.3654,43.7248,43.1483,43.3993,258095.0
2015-10-28 09:55:00,64.0,64.33,63.91,64.15,121242.0,43.4061,43.6299,43.345,43.5078,121242.0
2015-10-28 10:00:00,64.15,64.38,63.95,64.02,108576.0,43.5078,43.6638,43.3721,43.4196,108576.0
2015-10-28 10:05:00,64.02,64.03,63.47,63.61,138113.0,43.4196,43.4264,43.0466,43.1415,138113.0
2015-10-28 10:10:00,63.64,63.85,63.42,63.6,98723.0,43.1619,43.3043,43.0127,43.1348,98723.0
2015-10-28 10:15:00,63.65,63.9,63.44,63.59,72657.0,43.1687,43.3382,43.0263,43.128,72657.0
2015-10-28 10:20:00,63.57,63.59,63.25,63.27,73164.0,43.1144,43.128,42.8974,42.911,73164.0
2015-10-28 10:25:00,63.31,63.4,62.74,62.74,108166.0,42.9381,42.9991,42.5515,42.5515,108166.0
2015-10-28 10:30:00,62.73,62.8,62.42,62.47,127044.0,42.5447,42.5922,42.3345,42.3684,127044.0
2015-10-28 10:35:00,62.48,62.92,62.4,62.79,170932.0,42.3752,42.6736,42.3209,42.5854,170932.0
2015-10-28 10:40:00,62.85,63.0,62.71,62.85,91145.0,42.6261,42.7278,42.5312,42.6261,91145.0
2015-10-28 10:45:00,62.85,63.0,62.71,62.73,76185.0,42.6261,42.7278,42.5312,42.5447,76185.0
2015-10-28 10:50:00,62.75,62.95,62.71,62.93,83219.0,42.5583,42.6939,42.5312,42.6804,83219.0
2015-10-28 10:55:00,62.93,63.06,62.83,62.92,74951.0,42.6804,42.7685,42.6125,42.6736,74951.0
2015-10-28 11:00:00,62.92,63.3,62.89,63.18,108443.0,42.6736,42.9313,42.6532,42.8499,108443.0
2015-10-28 11:05:00,63.22,63.25,62.8,62.92,145856.0,42.877,42.8974,42.5922,42.6736,145856.0
2015-10-28 11:10:00,62.91,62.93,62.19,62.47,235421.0,42.6668,42.6804,42.1785,42.3684,235421.0
2015-10-28 11:15:00,62.48,62.69,61.67,62.01,295107.0,42.3752,42.5176,41.8258,42.0564,295107.0
2015-10-28 11:20:00,62.0,62.41,61.99,62.32,113200.0,42.0496,42.3277,42.0428,42.2666,113200.0
2015-10-28 11:25:00,62.32,62.58,62.11,62.55,120218.0,42.2666,42.443,42.1242,42.4226,120218.0
2015-10-28 11:30:00,62.55,62.55,62.32,62.44,51368.0,42.4226,42.4226,42.2666,42.348,51368.0
2015-10-28 11:35:00,62.46,62.75,62.45,62.68,92788.0,42.3616,42.5583,42.3548,42.5108,92788.0
2015-10-28 11:40:00,62.67,62.72,62.38,62.49,50607.0,42.504,42.5379,42.3073,42.3819,50607.0
2015-10-28 11:45:00,62.49,62.74,62.45,62.68,77628.0,42.3819,42.5515,42.3548,42.5108,77628.0
2015-10-28 11:50:00,62.68,62.68,62.54,62.59,69270.0,42.5108,42.5108,42.4159,42.4498,69270.0
2015-10-28 11:55:00,62.6,62.91,62.52,62.87,68470.0,42.4565,42.6668,42.4023,42.6397,68470.0
2015-10-28 12:00:00,62.87,63.12,62.77,63.02,59064.0,42.6397,42.8092,42.5718,42.7414,59064.0
2015-10-28 12:05:00,63.02,63.23,62.99,63.19,63745.0,42.7414,42.8838,42.7211,42.8567,63745.0
2015-10-28 12:10:00,63.18,63.25,63.08,63.13,61516.0,42.8499,42.8974,42.7821,42.816,61516.0
2015-10-28 12:15:00,63.13,63.17,63.1,63.13,41614.0,42.816,42.8431,42.7957,42.816,41614.0
2015-10-28 12:20:00,63.12,63.21,63.02,63.12,63789.0,42.8092,42.8703,42.7414,42.8092,63789.0
2015-10-28 12:25:00,63.12,63.35,63.09,63.18,55795.0,42.8092,42.9652,42.7889,42.8499,55795.0
2015-10-28 12:30:00,63.18,63.28,63.12,63.24,33828.0,42.8499,42.9177,42.8092,42.8906,33828.0
2015-10-28 12:35:00,63.23,63.33,63.19,63.24,46402.0,42.8838,42.9516,42.8567,42.8906,46402.0
2015-10-28 12:40:00,63.25,63.27,63.05,63.15,68790.0,42.8974,42.911,42.7617,42.8296,68790.0
2015-10-28 12:45:00,63.13,63.13,62.72,62.76,69553.0,42.816,42.816,42.5379,42.5651,69553.0
2015-10-28 12:50:00,62.74,62.77,62.48,62.68,58849.0,42.5515,42.5718,42.3752,42.5108,58849.0
2015-10-28 12:55:00,62.69,62.69,62.43,62.51,44523.0,42.5176,42.5176,42.3412,42.3955,44523.0
2015-10-28 13:00:00,62.51,62.75,62.49,62.73,37594.0,42.3955,42.5583,42.3819,42.5447,37594.0
2015-10-28 13:05:00,62.73,62.87,62.73,62.86,33568.0,42.5447,42.6397,42.5447,42.6329,33568.0
2015-10-28 13:10:00,62.87,62.96,62.85,62.9,35782.0,42.6397,42.7007,42.6261,42.66,35782.0
2015-10-28 13:15:00,62.89,62.93,62.8,62.86,37018.0,42.6532,42.6804,42.5922,42.6329,37018.0
2015-10-28 13:20:00,62.86,62.88,62.81,62.87,36108.0,42.6329,42.6464,42.599,42.6397,36108.0
2015-10-28 13:25:00,62.88,62.89,62.8,62.88,32918.0,42.6464,42.6532,42.5922,42.6464,32918.0
2015-10-28 13:30:00,62.88,62.89,62.69,62.73,51874.0,42.6464,42.6532,42.5176,42.5447,51874.0
2015-10-28 13:35:00,62.74,62.82,62.7,62.75,34870.0,42.5515,42.6058,42.5244,42.5583,34870.0
2015-10-28 13:40:00,62.76,62.83,62.73,62.8,28111.0,42.5651,42.6125,42.5447,42.5922,28111.0
2015-10-28 13:45:00,62.79,62.8,62.72,62.74,35664.0,42.5854,42.5922,42.5379,42.5515,35664.0
2015-10-28 13:50:00,62.74,62.86,62.72,62.76,37497.0,42.5515,42.6329,42.5379,42.5651,37497.0
2015-10-28 13:55:00,62.75,62.97,62.67,62.9,45989.0,42.5583,42.7075,42.504,42.66,45989.0
2015-10-28 14:00:00,62.88,62.88,62.32,62.43,75608.0,42.6464,42.6464,42.2666,42.3412,75608.0
2015-10-28 14:05:00,62.46,62.49,62.24,62.35,50420.0,42.3616,42.3819,42.2124,42.287,50420.0
2015-10-28 14:10:00,62.35,62.35,61.87,61.91,124031.0,42.287,42.287,41.9614,41.9886,124031.0
2015-10-28 14:15:00,61.95,62.43,61.88,62.43,61242.0,42.0157,42.3412,41.9682,42.3412,61242.0
2015-10-28 14:20:00,62.39,62.61,62.3,62.49,54359.0,42.3141,42.4633,42.2531,42.3819,54359.0
2015-10-28 14:25:00,62.48,62.57,62.34,62.39,37888.0,42.3752,42.4362,42.2802,42.3141,37888.0
2015-10-28 14:30:00,62.41,62.49,62.25,62.37,45790.0,42.3277,42.3819,42.2192,42.3006,45790.0
2015-10-28 14:35:00,62.35,62.62,62.27,62.58,49482.0,42.287,42.4701,42.2327,42.443,49482.0
2015-10-28 14:40:00,62.58,62.7,62.51,62.56,39742.0,42.443,42.5244,42.3955,42.4294,39742.0
2015-10-28 14:45:00,62.54,62.68,62.43,62.55,48179.0,42.4159,42.5108,42.3412,42.4226,48179.0
2015-10-28 14:50:00,62.58,62.86,62.51,62.86,43855.0,42.443,42.6329,42.3955,42.6329,43855.0
2015-10-28 14:55:00,62.84,62.91,62.76,62.84,38812.0,42.6193,42.6668,42.5651,42.6193,38812.0
2015-10-28 15:00:00,62.85,63.18,62.83,63.15,83163.0,42.6261,42.8499,42.6125,42.8296,83163.0
2015-10-28 15:05:00,63.15,63.41,63.15,63.35,65812.0,42.8296,43.0059,42.8296,42.9652,65812.0
2015-10-28 15:10:00,63.37,63.45,63.35,63.43,64988.0,42.9788,43.033,42.9652,43.0195,64988.0
2015-10-28 15:15:00,63.43,63.45,63.26,63.26,62199.0,43.0195,43.033,42.9042,42.9042,62199.0
2015-10-28 15:20:00,63.28,63.28,63.15,63.2,52105.0,42.9177,42.9177,42.8296,42.8635,52105.0
2015-10-28 15:25:00,63.2,63.42,63.17,63.42,64326.0,42.8635,43.0127,42.8431,43.0127,64326.0
2015-10-28 15:30:00,63.44,63.48,63.19,63.24,161573.0,43.0263,43.0534,42.8567,42.8906,161573.0
2015-10-28 15:35:00,63.23,63.42,63.19,63.32,82739.0,42.8838,43.0127,42.8567,42.9449,82739.0
2015-10-28 15:40:00,63.3,63.39,63.26,63.28,112113.0,42.9313,42.9923,42.9042,42.9177,112113.0
2015-10-28 15:45:00,63.29,63.35,63.21,63.26,98811.0,42.9245,42.9652,42.8703,42.9042,98811.0
2015-10-28 15:50:00,63.26,63.33,63.2,63.33,102641.0,42.9042,42.9516,42.8635,42.9516,102641.0
2015-10-28 15:55:00,63.33,63.43,63.3,63.41,278369.0,42.9516,43.0195,42.9313,43.0059,278369.0
2015-10-29 09:30:00,63.28,63.58,63.21,63.58,116309.0,42.9177,43.1212,42.8703,43.1212,116309.0
2015-10-29 09:35:00,63.56,63.97,63.51,63.78,121468.0,43.1076,43.3857,43.0737,43.2568,121468.0
2015-10-29 09:40:00,63.77,63.97,63.59,63.72,86713.0,43.2501,43.3857,43.128,43.2162,86713.0
2015-10-29 09:45:00,63.72,63.97,63.66,63.69,116810.0,43.2162,43.3857,43.1755,43.1958,116810.0
2015-10-29 09:50:00,63.74,63.74,63.45,63.57,134989.0,43.2297,43.2297,43.033,43.1144,134989.0
2015-10-29 09:55:00,63.55,63.58,63.33,63.49,90068.0,43.1009,43.1212,42.9516,43.0602,90068.0
2015-10-29 10:00:00,63.48,64.09,63.4,63.91,165738.0,43.0534,43.4671,42.9991,43.345,165738.0
2015-10-29 10:05:00,63.92,64.37,63.9,64.25,117156.0,43.3518,43.657,43.3382,43.5756,117156.0
2015-10-29 10:10:00,64.27,64.63,64.26,64.59,177611.0,43.5892,43.8333,43.5824,43.8062,177611.0
2015-10-29 10:15:00,64.58,64.75,64.37,64.37,134828.0,43.7994,43.9147,43.657,43.657,134828.0
2015-10-29 10:20:00,64.39,64.54,64.24,64.34,63614.0,43.6706,43.7723,43.5688,43.6366,63614.0
2015-10-29 10:25:00,64.38,64.46,64.27,64.35,47633.0,43.6638,43.718,43.5892,43.6434,47633.0
2015-10-29 10:30:00,64.36,64.58,64.32,64.58,77849.0,43.6502,43.7994,43.6231,43.7994,77849.0
2015-10-29 10:35:00,64.58,64.61,64.31,64.41,55179.0,43.7994,43.8198,43.6163,43.6841,55179.0
2015-10-29 10:40:00,64.41,64.63,64.3,64.61,105380.0,43.6841,43.8333,43.6095,43.8198,105380.0
2015-10-29 10:45:00,64.61,64.66,64.42,64.48,50034.0,43.8198,43.8537,43.6909,43.7316,50034.0
2015-10-29 10:50:00,64.49,64.72,64.37,64.72,62959.0,43.7384,43.8944,43.657,43.8944,62959.0
2015-10-29 10:55:00,64.69,65.0,64.68,64.78,117006.0,43.874,44.0843,43.8672,43.9351,117006.0
2015-10-29 11:00:00,64.76,64.8,64.56,64.73,62406.0,43.9215,43.9486,43.7859,43.9012,62406.0
2015-10-29 11:05:00,64.73,64.92,64.72,64.89,49558.0,43.9012,44.03,43.8944,44.0097,49558.0
2015-10-29 11:10:00,64.9,64.91,64.75,64.81,58608.0,44.0165,44.0232,43.9147,43.9554,58608.0
2015-10-29 11:15:00,64.8,64.96,64.8,64.92,48392.0,43.9486,44.0571,43.9486,44.03,48392.0
2015-10-29 11:20:00,64.91,65.34,64.87,65.28,279072.0,44.0232,44.3149,43.9961,44.2742,279072.0
2015-10-29 11:25:00,65.27,65.7,65.26,65.53,181721.0,44.2674,44.559,44.2606,44.4437,181721.0
2015-10-29 11:30:00,65.51,65.65,65.48,65.63,61981.0,44.4302,44.5251,44.4098,44.5116,61981.0
2015-10-29 11:35:00,65.64,65.73,65.39,65.46,85480.0,44.5183,44.5794,44.3488,44.3963,85480.0
2015-10-29 11:40:00,65.46,65.46,65.29,65.33,68202.0,44.3963,44.3963,44.281,44.3081,68202.0
2015-10-29 11:45:00,65.33,65.65,65.32,65.4,66008.0,44.3081,44.5251,44.3013,44.3556,66008.0
2015-10-29 11:50:00,65.42,65.61,65.42,65.52,44857.0,44.3691,44.498,44.3691,44.4369,44857.0
2015-10-29 11:55:00,65.5,65.61,65.32,65.57,58483.0,44.4234,44.498,44.3013,44.4709,58483.0
2015-10-29 12:00:00,65.57,65.81,65.43,65.71,113871.0,44.4709,44.6336,44.3759,44.5658,113871.0
2015-10-29 12:05:00,65.71,65.73,65.53,65.65,45604.0,44.5658,44.5794,44.4437,44.5251,45604.0
2015-10-29 12:10:00,65.68,65.85,65.68,65.85,48893.0,44.5455,44.6608,44.5455,44.6608,48893.0
2015-10-29 12:15:00,65.86,65.88,65.7,65.73,56088.0,44.6675,44.6811,44.559,44.5794,56088.0
2015-10-29 12:20:00,65.72,65.8,65.6,65.72,27906.0,44.5726,44.6268,44.4912,44.5726,27906.0
2015-10-29 12:25:00,65.71,65.77,65.5,65.61,58183.0,44.5658,44.6065,44.4234,44.498,58183.0
2015-10-29 12:30:00,65.59,65.59,65.51,65.52,34714.0,44.4844,44.4844,44.4302,44.4369,34714.0
2015-10-29 12:35:00,65.52,65.53,65.32,65.38,36702.0,44.4369,44.4437,44.3013,44.342,36702.0
2015-10-29 12:40:00,65.39,65.53,65.39,65.52,42970.0,44.3488,44.4437,44.3488,44.4369,42970.0
2015-10-29 12:45:00,65.53,65.84,65.52,65.81,49199.0,44.4437,44.654,44.4369,44.6336,49199.0
2015-10-29 12:50:00,65.81,65.91,65.67,65.72,42853.0,44.6336,44.7015,44.5387,44.5726,42853.0
2015-10-29 12:55:00,65.72,65.75,65.49,65.5,47902.0,44.5726,44.5929,44.4166,44.4234,47902.0
2015-10-29 13:00:00,65.49,65.51,65.34,65.4,35397.0,44.4166,44.4302,44.3149,44.3556,35397.0
2015-10-29 13:05:00,65.42,65.45,65.37,65.42,32196.0,44.3691,44.3895,44.3352,44.3691,32196.0
2015-10-29 13:10:00,65.43,65.43,65.13,65.26,61338.0,44.3759,44.3759,44.1724,44.2606,61338.0
2015-10-29 13:15:00,65.27,65.39,65.25,65.28,77218.0,44.2674,44.3488,44.2538,44.2742,77218.0
2015-10-29 13:20:00,65.29,65.4,65.21,65.27,72776.0,44.281,44.3556,44.2267,44.2674,72776.0
2015-10-29 13:25:00,65.27,65.28,65.08,65.11,47749.0,44.2674,44.2742,44.1385,44.1589,47749.0
2015-10-29 13:30:00,65.13,65.22,65.07,65.22,47303.0,44.1724,44.2335,44.1317,44.2335,47303.0
2015-10-29 13:35:00,65.22,65.3,65.16,65.22,49176.0,44.2335,44.2877,44.1928,44.2335,49176.0
2015-10-29 13:40:00,65.2,65.57,65.2,65.57,64039.0,44.2199,44.4709,44.2199,44.4709,64039.0
2015-10-29 13:45:00,65.57,65.75,65.57,65.75,65133.0,44.4709,44.5929,44.4709,44.5929,65133.0
2015-10-29 13:50:00,65.74,65.75,65.6,65.63,42489.0,44.5862,44.5929,44.4912,44.5116,42489.0
2015-10-29 13:55:00,65.62,65.73,65.57,65.7,49523.0,44.5048,44.5794,44.4709,44.559,49523.0
2015-10-29 14:00:00,65.69,65.75,65.68,65.74,34571.0,44.5522,44.5929,44.5455,44.5862,34571.0
2015-10-29 14:05:00,65.74,65.78,65.59,65.59,44061.0,44.5862,44.6133,44.4844,44.4844,44061.0
2015-10-29 14:10:00,65.6,65.7,65.56,65.64,47960.0,44.4912,44.559,44.4641,44.5183,47960.0
2015-10-29 14:15:00,65.64,65.65,65.54,65.61,43824.0,44.5183,44.5251,44.4505,44.498,43824.0
2015-10-29 14:20:00,65.62,65.69,65.54,65.65,39016.0,44.5048,44.5522,44.4505,44.5251,39016.0
2015-10-29 14:25:00,65.64,65.75,65.63,65.74,48601.0,44.5183,44.5929,44.5116,44.5862,48601.0
2015-10-29 14:30:00,65.74,65.88,65.74,65.8,46540.0,44.5862,44.6811,44.5862,44.6268,46540.0
2015-10-29 14:35:00,65.79,65.8,65.59,65.64,40078.0,44.6201,44.6268,44.4844,44.5183,40078.0
2015-10-29 14:40:00,65.64,65.85,65.64,65.85,47367.0,44.5183,44.6608,44.5183,44.6608,47367.0
2015-10-29 14:45:00,65.86,65.86,65.68,65.68,25117.0,44.6675,44.6675,44.5455,44.5455,25117.0
2015-10-29 14:50:00,65.68,65.75,65.65,65.74,60480.0,44.5455,44.5929,44.5251,44.5862,60480.0
2015-10-29 14:55:00,65.73,65.79,65.71,65.73,52449.0,44.5794,44.6201,44.5658,44.5794,52449.0
2015-10-29 15:00:00,65.74,65.79,65.55,65.57,40078.0,44.5862,44.6201,44.4573,44.4709,40078.0
2015-10-29 15:05:00,65.56,65.66,65.51,65.51,47733.0,44.4641,44.5319,44.4302,44.4302,47733.0
2015-10-29 15:10:00,65.51,65.64,65.51,65.59,169287.0,44.4302,44.5183,44.4302,44.4844,169287.0
2015-10-29 15:15:00,65.6,65.67,65.52,65.63,138571.0,44.4912,44.5387,44.4369,44.5116,138571.0
2015-10-29 15:20:00,65.65,65.88,65.64,65.84,101861.0,44.5251,44.6811,44.5183,44.654,101861.0
2015-10-29 15:25:00,65.84,65.97,65.84,65.88,107923.0,44.654,44.7421,44.654,44.6811,107923.0
2015-10-29 15:30:00,65.87,65.92,65.8,65.83,67273.0,44.6743,44.7082,44.6268,44.6472,67273.0
2015-10-29 15:35:00,65.83,65.88,65.77,65.79,76555.0,44.6472,44.6811,44.6065,44.6201,76555.0
2015-10-29 15:40:00,65.78,65.88,65.77,65.84,91467.0,44.6133,44.6811,44.6065,44.654,91467.0
2015-10-29 15:45:00,65.83,65.83,65.61,65.73,111320.0,44.6472,44.6472,44.498,44.5794,111320.0
2015-10-29 15:50:00,65.74,65.75,65.64,65.74,135540.0,44.5862,44.5929,44.5183,44.5862,135540.0
2015-10-29 15:55:00,65.73,65.92,65.72,65.81,366783.0,44.5794,44.7082,44.5726,44.6336,366783.0
2015-10-30 09:30:00,66.18,66.43,65.85,66.28,229785.0,44.8846,45.0541,44.6608,44.9524,229785.0
2015-10-30 09:35:00,66.3,66.38,65.77,65.87,214504.0,44.966,45.0202,44.6065,44.6743,214504.0
2015-10-30 09:40:00,65.93,66.2,65.75,66.18,69404.0,44.715,44.8981,44.5929,44.8846,69404.0
2015-10-30 09:45:00,66.16,66.48,66.15,66.3,65302.0,44.871,45.088,44.8642,44.966,65302.0
2015-10-30 09:50:00,66.3,66.36,66.1,66.1,76717.0,44.966,45.0067,44.8303,44.8303,76717.0
2015-10-30 09:55:00,66.08,66.22,65.76,65.84,60824.0,44.8167,44.9117,44.5997,44.654,60824.0
2015-10-30 10:00:00,65.86,66.13,65.68,65.85,121977.0,44.6675,44.8507,44.5455,44.6608,121977.0
2015-10-30 10:05:00,65.83,65.87,65.53,65.67,47717.0,44.6472,44.6743,44.4437,44.5387,47717.0
2015-10-30 10:10:00,65.67,65.85,65.65,65.85,36886.0,44.5387,44.6608,44.5251,44.6608,36886.0
2015-10-30 10:15:00,65.85,65.93,65.71,65.91,66769.0,44.6608,44.715,44.5658,44.7015,66769.0
2015-10-30 10:20:00,65.9,66.03,65.86,66.0,53131.0,44.6947,44.7828,44.6675,44.7625,53131.0
2015-10-30 10:25:00,66.0,66.26,65.95,66.19,78165.0,44.7625,44.9388,44.7286,44.8914,78165.0
2015-10-30 10:30:00,66.19,66.41,66.17,66.17,67838.0,44.8914,45.0406,44.8778,44.8778,67838.0
2015-10-30 10:35:00,66.17,66.31,66.12,66.25,67375.0,44.8778,44.9727,44.8439,44.932,67375.0
2015-10-30 10:40:00,66.25,66.35,66.18,66.34,48090.0,44.932,44.9999,44.8846,44.9931,48090.0
2015-10-30 10:45:00,66.34,66.39,66.21,66.35,54291.0,44.9931,45.027,44.9049,44.9999,54291.0
2015-10-30 10:50:00,66.36,66.39,66.26,66.27,33632.0,45.0067,45.027,44.9388,44.9456,33632.0
2015-10-30 10:55:00,66.26,66.26,66.1,66.14,39221.0,44.9388,44.9388,44.8303,44.8574,39221.0
2015-10-30 11:00:00,66.15,66.2,66.01,66.12,41316.0,44.8642,44.8981,44.7693,44.8439,41316.0
2015-10-30 11:05:00,66.11,66.3,66.04,66.09,82608.0,44.8371,44.966,44.7896,44.8235,82608.0
2015-10-30 11:10:00,66.1,66.12,65.99,66.06,34655.0,44.8303,44.8439,44.7557,44.8032,34655.0
2015-10-30 11:15:00,66.08,66.08,65.82,65.95,40093.0,44.8167,44.8167,44.6404,44.7286,40093.0
2015-10-30 11:20:00,65.93,66.01,65.93,65.99,41494.0,44.715,44.7693,44.715,44.7557,41494.0
2015-10-30 11:25:00,66.0,66.16,65.98,66.15,53988.0,44.7625,44.871,44.7489,44.8642,53988.0
2015-10-30 11:30:00,66.15,66.24,66.13,66.23,19820.0,44.8642,44.9253,44.8507,44.9185,19820.0
2015-10-30 11:35:00,66.22,66.29,66.06,66.09,71022.0,44.9117,44.9592,44.8032,44.8235,71022.0
2015-10-30 11:40:00,66.09,66.37,66.06,66.35,46669.0,44.8235,45.0134,44.8032,44.9999,46669.0
2015-10-30 11:45:00,66.33,66.33,66.16,66.26,26631.0,44.9863,44.9863,44.871,44.9388,26631.0
2015-10-30 11:50:00,66.27,66.44,66.27,66.41,47127.0,44.9456,45.0609,44.9456,45.0406,47127.0
2015-10-30 11:55:00,66.4,66.45,66.21,66.22,25291.0,45.0338,45.0677,44.9049,44.9117,25291.0
2015-10-30 12:00:00,66.22,66.24,66.09,66.1,19275.0,44.9117,44.9253,44.8235,44.8303,19275.0
2015-10-30 12:05:00,66.1,66.27,66.1,66.23,32760.0,44.8303,44.9456,44.8303,44.9185,32760.0
2015-10-30 12:10:00,66.24,66.35,66.24,66.24,28292.0,44.9253,44.9999,44.9253,44.9253,28292.0
2015-10-30 12:15:00,66.25,66.33,66.18,66.27,73823.0,44.932,44.9863,44.8846,44.9456,73823.0
2015-10-30 12:20:00,66.27,66.31,66.15,66.19,37772.0,44.9456,44.9727,44.8642,44.8914,37772.0
2015-10-30 12:25:00,66.19,66.22,66.1,66.13,38128.0,44.8914,44.9117,44.8303,44.8507,38128.0
2015-10-30 12:30:00,66.13,66.14,66.03,66.1,64537.0,44.8507,44.8574,44.7828,44.8303,64537.0
2015-10-30 12:35:00,66.11,66.15,66.1,66.1,32901.0,44.8371,44.8642,44.8303,44.8303,32901.0
2015-10-30 12:40:00,66.1,66.24,66.09,66.18,54503.0,44.8303,44.9253,44.8235,44.8846,54503.0
2015-10-30 12:45:00,66.18,66.26,66.18,66.25,37465.0,44.8846,44.9388,44.8846,44.932,37465.0
2015-10-30 12:50:00,66.24,66.34,66.2,66.33,40614.0,44.9253,44.9931,44.8981,44.9863,40614.0
2015-10-30 12:55:00,66.32,66.38,66.27,66.3,38541.0,44.9795,45.0202,44.9456,44.966,38541.0
2015-10-30 13:00:00,66.3,66.31,66.19,66.22,40020.0,44.966,44.9727,44.8914,44.9117,40020.0
2015-10-30 13:05:00,66.23,66.24,66.09,66.09,30289.0,44.9185,44.9253,44.8235,44.8235,30289.0
2015-10-30 13:10:00,66.09,66.09,66.01,66.02,24993.0,44.8235,44.8235,44.7693,44.7761,24993.0
2015-10-30 13:15:00,66.02,66.08,66.01,66.05,36799.0,44.7761,44.8167,44.7693,44.7964,36799.0
2015-10-30 13:20:00,66.05,66.18,66.04,66.12,31875.0,44.7964,44.8846,44.7896,44.8439,31875.0
2015-10-30 13:25:00,66.12,66.24,66.11,66.2,47109.0,44.8439,44.9253,44.8371,44.8981,47109.0
2015-10-30 13:30:00,66.21,66.3,66.16,66.28,61299.0,44.9049,44.966,44.871,44.9524,61299.0
2015-10-30 13:35:00,66.28,66.38,66.26,66.38,48406.0,44.9524,45.0202,44.9388,45.0202,48406.0
2015-10-30 13:40:00,66.38,66.41,66.34,66.37,122425.0,45.0202,45.0406,44.9931,45.0134,122425.0
2015-10-30 13:45:00,66.37,66.43,66.33,66.4,76655.0,45.0134,45.0541,44.9863,45.0338,76655.0
2015-10-30 13:50:00,66.41,66.42,66.29,66.3,45993.0,45.0406,45.0473,44.9592,44.966,45993.0
2015-10-30 13:55:00,66.28,66.28,66.22,66.23,42048.0,44.9524,44.9524,44.9117,44.9185,42048.0
2015-10-30 14:00:00,66.22,66.24,66.2,66.22,36040.0,44.9117,44.9253,44.8981,44.9117,36040.0
2015-10-30 14:05:00,66.21,66.3,66.13,66.26,78310.0,44.9049,44.966,44.8507,44.9388,78310.0
2015-10-30 14:10:00,66.26,66.49,66.26,66.47,91241.0,44.9388,45.0948,44.9388,45.0813,91241.0
2015-10-30 14:15:00,66.48,66.5,66.43,66.47,49725.0,45.088,45.1016,45.0541,45.0813,49725.0
2015-10-30 14:20:00,66.46,66.5,66.35,66.37,51523.0,45.0745,45.1016,44.9999,45.0134,51523.0
2015-10-30 14:25:00,66.38,66.42,66.3,66.38,49822.0,45.0202,45.0473,44.966,45.0202,49822.0
2015-10-30 14:30:00,66.37,66.44,66.34,66.43,43744.0,45.0134,45.0609,44.9931,45.0541,43744.0
2015-10-30 14:35:00,66.43,66.51,66.42,66.44,51791.0,45.0541,45.1084,45.0473,45.0609,51791.0
2015-10-30 14:40:00,66.45,66.49,66.44,66.46,47028.0,45.0677,45.0948,45.0609,45.0745,47028.0
2015-10-30 14:45:00,66.46,66.47,66.25,66.25,56498.0,45.0745,45.0813,44.932,44.932,56498.0
2015-10-30 14:50:00,66.24,66.35,66.23,66.29,33088.0,44.9253,44.9999,44.9185,44.9592,33088.0
2015-10-30 14:55:00,66.3,66.3,66.16,66.18,54555.0,44.966,44.966,44.871,44.8846,54555.0
2015-10-30 15:00:00,66.17,66.18,66.03,66.15,66820.0,44.8778,44.8846,44.7828,44.8642,66820.0
2015-10-30 15:05:00,66.14,66.14,66.08,66.11,50210.0,44.8574,44.8574,44.8167,44.8371,50210.0
2015-10-30 15:10:00,66.11,66.22,66.07,66.16,50179.0,44.8371,44.9117,44.81,44.871,50179.0
2015-10-30 15:15:00,66.17,66.19,66.05,66.14,58143.0,44.8778,44.8914,44.7964,44.8574,58143.0
2015-10-30 15:20:00,66.14,66.19,66.1,66.11,52080.0,44.8574,44.8914,44.8303,44.8371,52080.0
2015-10-30 15:25:00,66.11,66.16,66.0,66.0,57077.0,44.8371,44.871,44.7625,44.7625,57077.0
2015-10-30 15:30:00,66.0,66.14,65.97,66.06,56974.0,44.7625,44.8574,44.7421,44.8032,56974.0
2015-10-30 15:35:00,66.07,66.12,66.0,66.06,63595.0,44.81,44.8439,44.7625,44.8032,63595.0
2015-10-30 15:40:00,66.05,66.13,66.03,66.09,68661.0,44.7964,44.8507,44.7828,44.8235,68661.0
2015-10-30 15:45:00,66.1,66.28,66.07,66.18,117743.0,44.8303,44.9524,44.81,44.8846,117743.0
2015-10-30 15:50:00,66.19,66.2,66.0,66.08,95524.0,44.8914,44.8981,44.7625,44.8167,95524.0
2015-10-30 15:55:00,66.08,66.08,65.9,65.91,266597.0,44.8167,44.8167,44.6947,44.7015,266597.0
2015-11-02 09:30:00,65.78,65.94,65.55,65.67,123599.0,44.6133,44.7218,44.4573,44.5387,123599.0
2015-11-02 09:35:00,65.64,65.77,65.46,65.65,55847.0,44.5183,44.6065,44.3963,44.5251,55847.0
2015-11-02 09:40:00,65.64,66.21,65.62,66.19,130326.0,44.5183,44.9049,44.5048,44.8914,130326.0
2015-11-02 09:45:00,66.21,66.74,66.16,66.51,124326.0,44.9049,45.2644,44.871,45.1084,124326.0
2015-11-02 09:50:00,66.53,66.75,66.53,66.68,42964.0,45.1219,45.2712,45.1219,45.2237,42964.0
2015-11-02 09:55:00,66.61,66.88,66.61,66.84,43841.0,45.1762,45.3593,45.1762,45.3322,43841.0
2015-11-02 10:00:00,66.84,67.35,66.82,67.32,98057.0,45.3322,45.6781,45.3186,45.6577,98057.0
2015-11-02 10:05:00,67.33,67.42,67.24,67.42,66189.0,45.6645,45.7256,45.6035,45.7256,66189.0
2015-11-02 10:10:00,67.42,67.48,67.28,67.35,65531.0,45.7256,45.7663,45.6306,45.6781,65531.0
2015-11-02 10:15:00,67.35,67.49,67.33,67.45,78825.0,45.6781,45.773,45.6645,45.7459,78825.0
2015-11-02 10:20:00,67.45,67.7,67.44,67.66,126216.0,45.7459,45.9155,45.7391,45.8883,126216.0
2015-11-02 10:25:00,67.66,67.74,67.6,67.61,83612.0,45.8883,45.9426,45.8476,45.8544,83612.0
2015-11-02 10:30:00,67.59,67.64,67.43,67.56,65654.0,45.8409,45.8748,45.7323,45.8205,65654.0
2015-11-02 10:35:00,67.55,67.59,67.45,67.47,43834.0,45.8137,45.8409,45.7459,45.7595,43834.0
2015-11-02 10:40:00,67.47,67.54,67.41,67.43,54020.0,45.7595,45.807,45.7188,45.7323,54020.0
2015-11-02 10:45:00,67.42,67.68,67.35,67.65,103590.0,45.7256,45.9019,45.6781,45.8816,103590.0
2015-11-02 10:50:00,67.66,67.71,67.52,67.52,58261.0,45.8883,45.9222,45.7934,45.7934,58261.0
2015-11-02 10:55:00,67.52,67.64,67.5,67.62,60851.0,45.7934,45.8748,45.7798,45.8612,60851.0
2015-11-02 11:00:00,67.62,67.64,67.5,67.6,32960.0,45.8612,45.8748,45.7798,45.8476,32960.0
2015-11-02 11:05:00,67.61,67.79,67.59,67.61,50135.0,45.8544,45.9765,45.8409,45.8544,50135.0
2015-11-02 11:10:00,67.61,67.72,67.57,67.69,123680.0,45.8544,45.929,45.8273,45.9087,123680.0
2015-11-02 11:15:00,67.7,67.85,67.67,67.72,35669.0,45.9155,46.0172,45.8951,45.929,35669.0
2015-11-02 11:20:00,67.73,67.74,67.61,67.69,43766.0,45.9358,45.9426,45.8544,45.9087,43766.0
2015-11-02 11:25:00,67.69,67.73,67.62,67.72,42854.0,45.9087,45.9358,45.8612,45.929,42854.0
2015-11-02 11:30:00,67.71,67.78,67.56,67.59,152796.0,45.9222,45.9697,45.8205,45.8409,152796.0
2015-11-02 11:35:00,67.59,67.74,67.56,67.62,42900.0,45.8409,45.9426,45.8205,45.8612,42900.0
2015-11-02 11:40:00,67.6,67.65,67.5,67.51,46435.0,45.8476,45.8816,45.7798,45.7866,46435.0
2015-11-02 11:45:00,67.5,67.59,67.5,67.55,42271.0,45.7798,45.8409,45.7798,45.8137,42271.0
2015-11-02 11:50:00,67.54,67.65,67.52,67.65,76018.0,45.807,45.8816,45.7934,45.8816,76018.0
2015-11-02 11:55:00,67.65,67.82,67.64,67.81,28024.0,45.8816,45.9969,45.8748,45.9901,28024.0
2015-11-02 12:00:00,67.8,67.8,67.7,67.7,38252.0,45.9833,45.9833,45.9155,45.9155,38252.0
2015-11-02 12:05:00,67.72,67.73,67.62,67.62,21119.0,45.929,45.9358,45.8612,45.8612,21119.0
2015-11-02 12:10:00,67.62,67.71,67.58,67.63,36256.0,45.8612,45.9222,45.8341,45.868,36256.0
2015-11-02 12:15:00,67.63,67.77,67.63,67.75,25931.0,45.868,45.9629,45.868,45.9494,25931.0
2015-11-02 12:20:00,67.75,67.76,67.66,67.66,24412.0,45.9494,45.9562,45.8883,45.8883,24412.0
2015-11-02 12:25:00,67.69,67.78,67.66,67.76,35500.0,45.9087,45.9697,45.8883,45.9562,35500.0
2015-11-02 12:30:00,67.76,67.77,67.61,67.64,18812.0,45.9562,45.9629,45.8544,45.8748,18812.0
2015-11-02 12:35:00,67.63,67.65,67.53,67.56,21385.0,45.868,45.8816,45.8002,45.8205,21385.0
2015-11-02 12:40:00,67.56,67.7,67.53,67.69,35352.0,45.8205,45.9155,45.8002,45.9087,35352.0
2015-11-02 12:45:00,67.7,67.74,67.67,67.68,32017.0,45.9155,45.9426,45.8951,45.9019,32017.0
2015-11-02 12:50:00,67.67,67.8,67.64,67.8,31185.0,45.8951,45.9833,45.8748,45.9833,31185.0
2015-11-02 12:55:00,67.8,67.93,67.8,67.88,35177.0,45.9833,46.0715,45.9833,46.0375,35177.0
2015-11-02 13:00:00,67.88,67.94,67.83,67.83,24345.0,46.0375,46.0782,46.0036,46.0036,24345.0
2015-11-02 13:05:00,67.83,67.94,67.81,67.82,49662.0,46.0036,46.0782,45.9901,45.9969,49662.0
2015-11-02 13:10:00,67.81,67.86,67.79,67.83,26991.0,45.9901,46.024,45.9765,46.0036,26991.0
2015-11-02 13:15:00,67.83,67.85,67.69,67.81,28632.0,46.0036,46.0172,45.9087,45.9901,28632.0
2015-11-02 13:20:00,67.81,67.87,67.79,67.8,24957.0,45.9901,46.0308,45.9765,45.9833,24957.0
2015-11-02 13:25:00,67.8,67.97,67.78,67.97,35160.0,45.9833,46.0986,45.9697,46.0986,35160.0
2015-11-02 13:30:00,67.97,68.07,67.94,68.05,141130.0,46.0986,46.1664,46.0782,46.1528,141130.0
2015-11-02 13:35:00,68.07,68.07,67.91,67.95,39797.0,46.1664,46.1664,46.0579,46.085,39797.0
2015-11-02 13:40:00,67.95,67.95,67.88,67.89,22381.0,46.085,46.085,46.0375,46.0443,22381.0
2015-11-02 13:45:00,67.9,68.05,67.89,68.01,39828.0,46.0511,46.1528,46.0443,46.1257,39828.0
2015-11-02 13:50:00,68.02,68.11,68.0,68.09,35558.0,46.1325,46.1935,46.1189,46.18,35558.0
2015-11-02 13:55:00,68.09,68.15,68.02,68.07,44940.0,46.18,46.2207,46.1325,46.1664,44940.0
2015-11-02 14:00:00,68.09,68.15,68.06,68.07,29419.0,46.18,46.2207,46.1596,46.1664,29419.0
2015-11-02 14:05:00,68.07,68.12,68.01,68.02,28831.0,46.1664,46.2003,46.1257,46.1325,28831.0
2015-11-02 14:10:00,68.03,68.05,68.0,68.03,27634.0,46.1393,46.1528,46.1189,46.1393,27634.0
2015-11-02 14:15:00,68.04,68.09,67.96,68.08,45619.0,46.1461,46.18,46.0918,46.1732,45619.0
2015-11-02 14:20:00,68.09,68.15,68.08,68.11,38408.0,46.18,46.2207,46.1732,46.1935,38408.0
2015-11-02 14:25:00,68.11,68.11,67.99,68.02,23616.0,46.1935,46.1935,46.1121,46.1325,23616.0
2015-11-02 14:30:00,68.02,68.05,67.99,67.99,21604.0,46.1325,46.1528,46.1121,46.1121,21604.0
2015-11-02 14:35:00,68.0,68.12,67.95,68.1,37457.0,46.1189,46.2003,46.085,46.1868,37457.0
2015-11-02 14:40:00,68.1,68.17,68.09,68.16,26583.0,46.1868,46.2342,46.18,46.2274,26583.0
2015-11-02 14:45:00,68.17,68.17,68.01,68.02,33701.0,46.2342,46.2342,46.1257,46.1325,33701.0
2015-11-02 14:50:00,68.02,68.12,68.01,68.08,35454.0,46.1325,46.2003,46.1257,46.1732,35454.0
2015-11-02 14:55:00,68.09,68.13,68.07,68.13,39393.0,46.18,46.2071,46.1664,46.2071,39393.0
2015-11-02 15:00:00,68.13,68.18,68.09,68.11,28761.0,46.2071,46.241,46.18,46.1935,28761.0
2015-11-02 15:05:00,68.12,68.18,68.08,68.08,33894.0,46.2003,46.241,46.1732,46.1732,33894.0
2015-11-02 15:10:00,68.09,68.11,68.04,68.07,35875.0,46.18,46.1935,46.1461,46.1664,35875.0
2015-11-02 15:15:00,68.07,68.14,68.06,68.1,38764.0,46.1664,46.2139,46.1596,46.1868,38764.0
2015-11-02 15:20:00,68.09,68.2,68.09,68.17,40685.0,46.18,46.2546,46.18,46.2342,40685.0
2015-11-02 15:25:00,68.18,68.38,68.17,68.25,100011.0,46.241,46.3767,46.2342,46.2885,100011.0
2015-11-02 15:30:00,68.26,68.29,68.19,68.21,54103.0,46.2953,46.3156,46.2478,46.2614,54103.0
2015-11-02 15:35:00,68.21,68.22,68.05,68.05,76163.0,46.2614,46.2681,46.1528,46.1528,76163.0
2015-11-02 15:40:00,68.06,68.21,68.05,68.1,99483.0,46.1596,46.2614,46.1528,46.1868,99483.0
2015-11-02 15:45:00,68.1,68.11,67.95,67.97,108282.0,46.1868,46.1935,46.085,46.0986,108282.0
2015-11-02 15:50:00,67.97,68.07,67.97,68.04,83309.0,46.0986,46.1664,46.0986,46.1461,83309.0
2015-11-02 15:55:00,68.05,68.09,68.01,68.03,143344.0,46.1528,46.18,46.1257,46.1393,143344.0
2015-11-03 09:30:00,67.98,68.48,67.82,68.22,185154.0,46.1054,46.4445,45.9969,46.2681,185154.0
2015-11-03 09:35:00,68.23,68.33,67.83,67.87,92385.0,46.2749,46.3427,46.0036,46.0308,92385.0
2015-11-03 09:40:00,67.82,68.31,67.82,68.09,64297.0,45.9969,46.3292,45.9969,46.18,64297.0
2015-11-03 09:45:00,68.05,68.12,67.82,67.86,45705.0,46.1528,46.2003,45.9969,46.024,45705.0
2015-11-03 09:50:00,67.88,67.88,67.61,67.71,69326.0,46.0375,46.0375,45.8544,45.9222,69326.0
2015-11-03 09:55:00,67.71,67.83,67.61,67.76,78984.0,45.9222,46.0036,45.8544,45.9562,78984.0
2015-11-03 10:00:00,67.76,67.94,67.72,67.94,69643.0,45.9562,46.0782,45.929,46.0782,69643.0
2015-11-03 10:05:00,67.94,68.05,67.9,67.94,67711.0,46.0782,46.1528,46.0511,46.0782,67711.0
2015-11-03 10:10:00,67.94,67.95,67.72,67.84,112312.0,46.0782,46.085,45.929,46.0104,112312.0
2015-11-03 10:15:00,67.84,67.95,67.72,67.87,128761.0,46.0104,46.085,45.929,46.0308,128761.0
2015-11-03 10:20:00,67.89,68.07,67.85,67.97,32739.0,46.0443,46.1664,46.0172,46.0986,32739.0
2015-11-03 10:25:00,67.95,68.15,67.94,68.06,23882.0,46.085,46.2207,46.0782,46.1596,23882.0
2015-11-03 10:30:00,68.08,68.33,68.06,68.31,39876.0,46.1732,46.3427,46.1596,46.3292,39876.0
2015-11-03 10:35:00,68.33,68.38,68.23,68.29,38156.0,46.3427,46.3767,46.2749,46.3156,38156.0
2015-11-03 10:40:00,68.31,68.54,68.29,68.54,63011.0,46.3292,46.4852,46.3156,46.4852,63011.0
2015-11-03 10:45:00,68.52,68.56,68.45,68.47,36107.0,46.4716,46.4987,46.4241,46.4377,36107.0
2015-11-03 10:50:00,68.48,68.65,68.47,68.63,52847.0,46.4445,46.5598,46.4377,46.5462,52847.0
2015-11-03 10:55:00,68.61,68.62,68.46,68.48,28214.0,46.5326,46.5394,46.4309,46.4445,28214.0
2015-11-03 11:00:00,68.48,68.53,68.4,68.47,30335.0,46.4445,46.4784,46.3902,46.4377,30335.0
2015-11-03 11:05:00,68.48,68.67,68.42,68.43,34557.0,46.4445,46.5733,46.4038,46.4106,34557.0
2015-11-03 11:10:00,68.42,68.5,68.39,68.5,69334.0,46.4038,46.458,46.3834,46.458,69334.0
2015-11-03 11:15:00,68.49,68.58,68.44,68.55,22585.0,46.4513,46.5123,46.4173,46.492,22585.0
2015-11-03 11:20:00,68.52,68.72,68.52,68.61,46534.0,46.4716,46.6072,46.4716,46.5326,46534.0
2015-11-03 11:25:00,68.61,68.63,68.44,68.52,43931.0,46.5326,46.5462,46.4173,46.4716,43931.0
2015-11-03 11:30:00,68.5,68.65,68.44,68.65,28470.0,46.458,46.5598,46.4173,46.5598,28470.0
2015-11-03 11:35:00,68.65,68.68,68.52,68.63,39597.0,46.5598,46.5801,46.4716,46.5462,39597.0
2015-11-03 11:40:00,68.62,68.74,68.56,68.62,24078.0,46.5394,46.6208,46.4987,46.5394,24078.0
2015-11-03 11:45:00,68.63,68.7,68.57,68.61,20975.0,46.5462,46.5937,46.5055,46.5326,20975.0
2015-11-03 11:50:00,68.59,68.66,68.54,68.61,15639.0,46.5191,46.5666,46.4852,46.5326,15639.0
2015-11-03 11:55:00,68.62,68.94,68.6,68.94,89190.0,46.5394,46.7565,46.5259,46.7565,89190.0
2015-11-03 12:00:00,68.94,69.07,68.85,68.96,70429.0,46.7565,46.8446,46.6954,46.77,70429.0
2015-11-03 12:05:00,68.96,69.03,68.82,68.92,32944.0,46.77,46.8175,46.6751,46.7429,32944.0
2015-11-03 12:10:00,68.91,68.92,68.81,68.86,32908.0,46.7361,46.7429,46.6683,46.7022,32908.0
2015-11-03 12:15:00,68.87,69.03,68.87,68.95,16871.0,46.709,46.8175,46.709,46.7632,16871.0
2015-11-03 12:20:00,68.96,69.0,68.9,68.98,22885.0,46.77,46.7972,46.7293,46.7836,22885.0
2015-11-03 12:25:00,68.99,68.99,68.84,68.84,36551.0,46.7904,46.7904,46.6886,46.6886,36551.0
2015-11-03 12:30:00,68.84,68.96,68.84,68.91,45953.0,46.6886,46.77,46.6886,46.7361,45953.0
2015-11-03 12:35:00,68.91,69.02,68.9,69.0,18459.0,46.7361,46.8107,46.7293,46.7972,18459.0
2015-11-03 12:40:00,69.01,69.03,68.94,69.01,27686.0,46.8039,46.8175,46.7565,46.8039,27686.0
2015-11-03 12:45:00,69.01,69.2,69.0,69.19,29597.0,46.8039,46.9328,46.7972,46.926,29597.0
2015-11-03 12:50:00,69.2,69.33,69.12,69.12,42266.0,46.9328,47.021,46.8785,46.8785,42266.0
2015-11-03 12:55:00,69.13,69.29,69.11,69.24,58920.0,46.8853,46.9938,46.8718,46.9599,58920.0
2015-11-03 13:00:00,69.23,69.31,69.2,69.29,24642.0,46.9531,47.0074,46.9328,46.9938,24642.0
2015-11-03 13:05:00,69.29,69.3,69.16,69.27,83140.0,46.9938,47.0006,46.9057,46.9803,83140.0
2015-11-03 13:10:00,69.26,69.33,69.23,69.27,36911.0,46.9735,47.021,46.9531,46.9803,36911.0
2015-11-03 13:15:00,69.27,69.3,69.18,69.23,46540.0,46.9803,47.0006,46.9192,46.9531,46540.0
2015-11-03 13:20:00,69.21,69.32,69.19,69.27,26779.0,46.9396,47.0142,46.926,46.9803,26779.0
2015-11-03 13:25:00,69.27,69.34,69.23,69.27,25061.0,46.9803,47.0277,46.9531,46.9803,25061.0
2015-11-03 13:30:00,69.26,69.35,69.22,69.27,24505.0,46.9735,47.0345,46.9464,46.9803,24505.0
2015-11-03 13:35:00,69.27,69.45,69.26,69.42,41625.0,46.9803,47.1023,46.9735,47.082,41625.0
2015-11-03 13:40:00,69.43,69.44,69.37,69.44,24261.0,47.0888,47.0956,47.0481,47.0956,24261.0
2015-11-03 13:45:00,69.43,69.52,69.43,69.52,36221.0,47.0888,47.1498,47.0888,47.1498,36221.0
2015-11-03 13:50:00,69.51,69.58,69.48,69.52,72061.0,47.143,47.1905,47.1227,47.1498,72061.0
2015-11-03 13:55:00,69.51,69.7,69.47,69.66,81105.0,47.143,47.2719,47.1159,47.2448,81105.0
2015-11-03 14:00:00,69.67,69.69,69.61,69.64,66043.0,47.2516,47.2651,47.2109,47.2312,66043.0
2015-11-03 14:05:00,69.64,69.77,69.64,69.76,60457.0,47.2312,47.3194,47.2312,47.3126,60457.0
2015-11-03 14:10:00,69.74,69.8,69.57,69.58,71043.0,47.299,47.3397,47.1837,47.1905,71043.0
2015-11-03 14:15:00,69.58,69.6,69.45,69.52,54256.0,47.1905,47.2041,47.1023,47.1498,54256.0
2015-11-03 14:20:00,69.53,69.71,69.53,69.65,44895.0,47.1566,47.2787,47.1566,47.238,44895.0
2015-11-03 14:25:00,69.61,69.79,69.57,69.75,64578.0,47.2109,47.3329,47.1837,47.3058,64578.0
2015-11-03 14:30:00,69.74,69.81,69.66,69.8,47368.0,47.299,47.3465,47.2448,47.3397,47368.0
2015-11-03 14:35:00,69.79,69.84,69.75,69.84,56952.0,47.3329,47.3669,47.3058,47.3669,56952.0
2015-11-03 14:40:00,69.85,69.86,69.68,69.69,62267.0,47.3736,47.3804,47.2583,47.2651,62267.0
2015-11-03 14:45:00,69.69,69.84,69.69,69.8,51557.0,47.2651,47.3669,47.2651,47.3397,51557.0
2015-11-03 14:50:00,69.8,69.94,69.8,69.94,70212.0,47.3397,47.4347,47.3397,47.4347,70212.0
2015-11-03 14:55:00,69.92,70.04,69.85,69.87,117340.0,47.4211,47.5025,47.3736,47.3872,117340.0
2015-11-03 15:00:00,69.87,69.87,69.66,69.69,51043.0,47.3872,47.3872,47.2448,47.2651,51043.0
2015-11-03 15:05:00,69.69,69.88,69.68,69.85,42080.0,47.2651,47.394,47.2583,47.3736,42080.0
2015-11-03 15:10:00,69.86,69.92,69.85,69.89,56134.0,47.3804,47.4211,47.3736,47.4008,56134.0
2015-11-03 15:15:00,69.89,70.03,69.88,70.0,85043.0,47.4008,47.4957,47.394,47.4754,85043.0
2015-11-03 15:20:00,70.0,70.01,69.93,69.99,64821.0,47.4754,47.4822,47.4279,47.4686,64821.0
2015-11-03 15:25:00,69.99,69.99,69.75,69.79,107874.0,47.4686,47.4686,47.3058,47.3329,107874.0
2015-11-03 15:30:00,69.8,69.88,69.76,69.83,69904.0,47.3397,47.394,47.3126,47.3601,69904.0
2015-11-03 15:35:00,69.83,69.84,69.63,69.74,88727.0,47.3601,47.3669,47.2244,47.299,88727.0
2015-11-03 15:40:00,69.74,69.76,69.54,69.64,92809.0,47.299,47.3126,47.1634,47.2312,92809.0
2015-11-03 15:45:00,69.64,69.8,69.64,69.76,119195.0,47.2312,47.3397,47.2312,47.3126,119195.0
2015-11-03 15:50:00,69.76,69.78,69.66,69.67,101198.0,47.3126,47.3262,47.2448,47.2516,101198.0
2015-11-03 15:55:00,69.66,69.71,69.55,69.61,353102.0,47.2448,47.2787,47.1702,47.2109,353102.0
2015-11-04 09:30:00,69.8,70.45,69.7,70.41,204836.0,47.3397,47.7806,47.2719,47.7534,204836.0
2015-11-04 09:35:00,70.43,70.68,70.36,70.59,94966.0,47.767,47.9366,47.7195,47.8755,94966.0
2015-11-04 09:40:00,70.55,70.65,70.23,70.65,102440.0,47.8484,47.9162,47.6314,47.9162,102440.0
2015-11-04 09:45:00,70.65,70.69,70.06,70.11,122758.0,47.9162,47.9433,47.5161,47.55,122758.0
2015-11-04 09:50:00,70.1,70.18,69.83,69.9,115119.0,47.5432,47.5975,47.3601,47.4075,115119.0
2015-11-04 09:55:00,69.89,70.07,69.75,70.03,97554.0,47.4008,47.5228,47.3058,47.4957,97554.0
2015-11-04 10:00:00,70.03,70.05,69.8,69.97,68782.0,47.4957,47.5093,47.3397,47.455,68782.0
2015-11-04 10:05:00,69.96,70.0,69.72,69.77,1132582.0,47.4482,47.4754,47.2855,47.3194,1132582.0
2015-11-04 10:10:00,69.78,70.18,69.73,70.03,91606.0,47.3262,47.5975,47.2923,47.4957,91606.0
2015-11-04 10:15:00,70.07,70.42,69.99,70.42,82322.0,47.5228,47.7602,47.4686,47.7602,82322.0
2015-11-04 10:20:00,70.42,70.58,70.27,70.29,102367.0,47.7602,47.8687,47.6585,47.6721,102367.0
2015-11-04 10:25:00,70.3,70.4,70.23,70.34,89638.0,47.6788,47.7467,47.6314,47.706,89638.0
2015-11-04 10:30:00,70.35,70.47,70.09,70.12,108730.0,47.7127,47.7941,47.5364,47.5568,108730.0
2015-11-04 10:35:00,70.1,70.24,70.0,70.15,98991.0,47.5432,47.6381,47.4754,47.5771,98991.0
2015-11-04 10:40:00,70.14,70.18,70.0,70.03,49503.0,47.5703,47.5975,47.4754,47.4957,49503.0
2015-11-04 10:45:00,70.07,70.54,70.06,70.52,67054.0,47.5228,47.8416,47.5161,47.828,67054.0
2015-11-04 10:50:00,70.53,70.54,70.29,70.43,72818.0,47.8348,47.8416,47.6721,47.767,72818.0
2015-11-04 10:55:00,70.44,70.91,70.42,70.76,110619.0,47.7738,48.0926,47.7602,47.9908,110619.0
2015-11-04 11:00:00,70.76,70.93,70.56,70.93,63798.0,47.9908,48.1061,47.8552,48.1061,63798.0
2015-11-04 11:05:00,70.93,70.98,70.75,70.91,74140.0,48.1061,48.14,47.984,48.0926,74140.0
2015-11-04 11:10:00,70.9,70.96,70.81,70.91,58553.0,48.0858,48.1265,48.0247,48.0926,58553.0
2015-11-04 11:15:00,70.91,71.25,70.9,71.14,141809.0,48.0926,48.3231,48.0858,48.2485,141809.0
2015-11-04 11:20:00,71.12,71.24,70.94,71.02,126352.0,48.235,48.3164,48.1129,48.1672,126352.0
2015-11-04 11:25:00,71.08,71.08,70.77,70.9,72643.0,48.2078,48.2078,47.9976,48.0858,72643.0
2015-11-04 11:30:00,70.9,71.11,70.83,71.09,58153.0,48.0858,48.2282,48.0383,48.2146,58153.0
2015-11-04 11:35:00,71.12,71.28,70.97,71.27,65290.0,48.235,48.3435,48.1332,48.3367,65290.0
2015-11-04 11:40:00,71.27,71.28,71.03,71.03,44082.0,48.3367,48.3435,48.1739,48.1739,44082.0
2015-11-04 11:45:00,71.02,71.28,70.88,71.14,56814.0,48.1672,48.3435,48.0722,48.2485,56814.0
2015-11-04 11:50:00,71.13,71.14,71.0,71.07,43014.0,48.2418,48.2485,48.1536,48.2011,43014.0
2015-11-04 11:55:00,71.11,71.26,71.0,71.21,55157.0,48.2282,48.3299,48.1536,48.296,55157.0
2015-11-04 12:00:00,71.22,71.33,71.16,71.27,48693.0,48.3028,48.3774,48.2621,48.3367,48693.0
2015-11-04 12:05:00,71.29,71.39,71.18,71.39,48771.0,48.3503,48.4181,48.2757,48.4181,48771.0
2015-11-04 12:10:00,71.37,71.38,71.18,71.19,126810.0,48.4045,48.4113,48.2757,48.2825,126810.0
2015-11-04 12:15:00,71.18,71.22,71.07,71.17,43192.0,48.2757,48.3028,48.2011,48.2689,43192.0
2015-11-04 12:20:00,71.17,71.21,71.13,71.16,36703.0,48.2689,48.296,48.2418,48.2621,36703.0
2015-11-04 12:25:00,71.15,71.18,71.07,71.08,40302.0,48.2553,48.2757,48.2011,48.2078,40302.0
2015-11-04 12:30:00,71.09,71.11,70.86,70.86,49266.0,48.2146,48.2282,48.0586,48.0586,49266.0
2015-11-04 12:35:00,70.87,70.98,70.79,70.94,50045.0,48.0654,48.14,48.0112,48.1129,50045.0
2015-11-04 12:40:00,70.94,71.04,70.9,71.03,32048.0,48.1129,48.1807,48.0858,48.1739,32048.0
2015-11-04 12:45:00,71.03,71.06,70.96,70.97,31498.0,48.1739,48.1943,48.1265,48.1332,31498.0
2015-11-04 12:50:00,70.97,71.13,70.96,71.05,64603.0,48.1332,48.2418,48.1265,48.1875,64603.0
2015-11-04 12:55:00,71.06,71.07,70.89,71.02,37076.0,48.1943,48.2011,48.079,48.1672,37076.0
2015-11-04 13:00:00,71.06,71.06,70.83,70.84,57000.0,48.1943,48.1943,48.0383,48.0451,57000.0
2015-11-04 13:05:00,70.83,70.85,70.38,70.45,87707.0,48.0383,48.0519,47.7331,47.7806,87707.0
2015-11-04 13:10:00,70.45,70.54,70.36,70.38,55705.0,47.7806,47.8416,47.7195,47.7331,55705.0
2015-11-04 13:15:00,70.41,70.41,70.19,70.2,45134.0,47.7534,47.7534,47.6042,47.611,45134.0
2015-11-04 13:20:00,70.21,70.36,70.21,70.23,53941.0,47.6178,47.7195,47.6178,47.6314,53941.0
2015-11-04 13:25:00,70.24,70.55,70.17,70.55,104274.0,47.6381,47.8484,47.5907,47.8484,104274.0
2015-11-04 13:30:00,70.55,70.67,70.49,70.65,69886.0,47.8484,47.9298,47.8077,47.9162,69886.0
2015-11-04 13:35:00,70.64,70.83,70.61,70.73,49072.0,47.9094,48.0383,47.8891,47.9705,49072.0
2015-11-04 13:40:00,70.73,70.78,70.62,70.76,58454.0,47.9705,48.0044,47.8959,47.9908,58454.0
2015-11-04 13:45:00,70.75,70.78,70.65,70.7,34990.0,47.984,48.0044,47.9162,47.9501,34990.0
2015-11-04 13:50:00,70.69,70.7,70.42,70.43,36040.0,47.9433,47.9501,47.7602,47.767,36040.0
2015-11-04 13:55:00,70.42,70.54,70.35,70.54,57124.0,47.7602,47.8416,47.7127,47.8416,57124.0
2015-11-04 14:00:00,70.54,70.54,70.35,70.44,39896.0,47.8416,47.8416,47.7127,47.7738,39896.0
2015-11-04 14:05:00,70.44,70.52,70.43,70.46,37392.0,47.7738,47.828,47.767,47.7874,37392.0
2015-11-04 14:10:00,70.45,70.69,70.38,70.68,44410.0,47.7806,47.9433,47.7331,47.9366,44410.0
2015-11-04 14:15:00,70.68,70.84,70.68,70.84,39411.0,47.9366,48.0451,47.9366,48.0451,39411.0
2015-11-04 14:20:00,70.84,70.85,70.66,70.67,51708.0,48.0451,48.0519,47.923,47.9298,51708.0
2015-11-04 14:25:00,70.66,70.74,70.56,70.64,48228.0,47.923,47.9773,47.8552,47.9094,48228.0
2015-11-04 14:30:00,70.65,70.86,70.56,70.8,58877.0,47.9162,48.0586,47.8552,48.0179,58877.0
2015-11-04 14:35:00,70.81,71.08,70.77,70.98,89203.0,48.0247,48.2078,47.9976,48.14,89203.0
2015-11-04 14:40:00,70.99,71.03,70.92,70.97,68479.0,48.1468,48.1739,48.0993,48.1332,68479.0
2015-11-04 14:45:00,70.96,71.01,70.78,70.93,77261.0,48.1265,48.1604,48.0044,48.1061,77261.0
2015-11-04 14:50:00,70.92,70.97,70.85,70.97,49150.0,48.0993,48.1332,48.0519,48.1332,49150.0
2015-11-04 14:55:00,70.95,71.01,70.81,71.01,71387.0,48.1197,48.1604,48.0247,48.1604,71387.0
2015-11-04 15:00:00,71.01,71.03,70.9,71.02,117988.0,48.1604,48.1739,48.0858,48.1672,117988.0
2015-11-04 15:05:00,71.02,71.07,70.95,71.02,88188.0,48.1672,48.2011,48.1197,48.1672,88188.0
2015-11-04 15:10:00,71.02,71.09,70.99,71.06,74502.0,48.1672,48.2146,48.1468,48.1943,74502.0
2015-11-04 15:15:00,71.05,71.17,71.02,71.12,95924.0,48.1875,48.2689,48.1672,48.235,95924.0
2015-11-04 15:20:00,71.12,71.13,71.05,71.11,94554.0,48.235,48.2418,48.1875,48.2282,94554.0
2015-11-04 15:25:00,71.11,71.18,71.09,71.13,104136.0,48.2282,48.2757,48.2146,48.2418,104136.0
2015-11-04 15:30:00,71.13,71.17,70.92,70.93,84838.0,48.2418,48.2689,48.0993,48.1061,84838.0
2015-11-04 15:35:00,70.92,70.97,70.84,70.95,87619.0,48.0993,48.1332,48.0451,48.1197,87619.0
2015-11-04 15:40:00,70.95,71.05,70.9,70.95,90736.0,48.1197,48.1875,48.0858,48.1197,90736.0
2015-11-04 15:45:00,70.95,71.03,70.87,71.0,170462.0,48.1197,48.1739,48.0654,48.1536,170462.0
2015-11-04 15:50:00,71.0,71.08,70.93,71.04,169351.0,48.1536,48.2078,48.1061,48.1807,169351.0
2015-11-04 15:55:00,71.04,71.13,70.98,71.11,259077.0,48.1807,48.2418,48.14,48.2282,259077.0
2015-11-05 09:30:00,70.96,71.01,70.68,71.01,187169.0,48.1265,48.1604,47.9366,48.1604,187169.0
2015-11-05 09:35:00,71.03,71.36,70.97,71.36,61013.0,48.1739,48.3977,48.1332,48.3977,61013.0
2015-11-05 09:40:00,71.34,71.37,70.7,70.73,132581.0,48.3842,48.4045,47.9501,47.9705,132581.0
2015-11-05 09:45:00,70.74,70.84,70.62,70.81,118467.0,47.9773,48.0451,47.8959,48.0247,118467.0
2015-11-05 09:50:00,70.8,71.37,70.8,71.35,77451.0,48.0179,48.4045,48.0179,48.391,77451.0
2015-11-05 09:55:00,71.37,71.47,71.1,71.22,66374.0,48.4045,48.4724,48.2214,48.3028,66374.0
2015-11-05 10:00:00,71.21,71.45,71.19,71.35,56382.0,48.296,48.4588,48.2825,48.391,56382.0
2015-11-05 10:05:00,71.33,71.44,71.26,71.26,60897.0,48.3774,48.452,48.3299,48.3299,60897.0
2015-11-05 10:10:00,71.27,71.54,71.23,71.33,65782.0,48.3367,48.5198,48.3096,48.3774,65782.0
2015-11-05 10:15:00,71.33,71.38,71.01,71.06,47897.0,48.3774,48.4113,48.1604,48.1943,47897.0
2015-11-05 10:20:00,71.08,71.16,70.94,71.02,46494.0,48.2078,48.2621,48.1129,48.1672,46494.0
2015-11-05 10:25:00,71.0,71.02,70.8,70.93,124738.0,48.1536,48.1672,48.0179,48.1061,124738.0
2015-11-05 10:30:00,70.93,71.06,70.8,70.94,68133.0,48.1061,48.1943,48.0179,48.1129,68133.0
2015-11-05 10:35:00,70.94,71.12,70.91,71.06,74375.0,48.1129,48.235,48.0926,48.1943,74375.0
2015-11-05 10:40:00,71.06,71.23,71.03,71.2,48371.0,48.1943,48.3096,48.1739,48.2892,48371.0
2015-11-05 10:45:00,71.2,71.42,71.18,71.31,75441.0,48.2892,48.4384,48.2757,48.3638,75441.0
2015-11-05 10:50:00,71.31,71.68,71.31,71.63,87514.0,48.3638,48.6148,48.3638,48.5809,87514.0
2015-11-05 10:55:00,71.65,71.65,71.52,71.53,53313.0,48.5944,48.5944,48.5063,48.513,53313.0
2015-11-05 11:00:00,71.55,71.82,71.51,71.78,54555.0,48.5266,48.7097,48.4995,48.6826,54555.0
2015-11-05 11:05:00,71.79,71.79,71.57,71.59,58734.0,48.6894,48.6894,48.5402,48.5537,58734.0
2015-11-05 11:10:00,71.59,71.87,71.51,71.87,79252.0,48.5537,48.7436,48.4995,48.7436,79252.0
2015-11-05 11:15:00,71.87,71.99,71.87,71.98,67623.0,48.7436,48.825,48.7436,48.8182,67623.0
2015-11-05 11:20:00,71.99,72.06,71.9,72.06,158749.0,48.825,48.8725,48.764,48.8725,158749.0
2015-11-05 11:25:00,72.06,72.28,72.05,72.25,89563.0,48.8725,49.0217,48.8657,49.0014,89563.0
2015-11-05 11:30:00,72.24,72.28,72.12,72.12,129780.0,48.9946,49.0217,48.9132,48.9132,129780.0
2015-11-05 11:35:00,72.15,72.29,72.09,72.25,79005.0,48.9335,49.0285,48.8928,49.0014,79005.0
2015-11-05 11:40:00,72.25,72.32,71.97,72.01,99885.0,49.0014,49.0488,48.8115,48.8386,99885.0
2015-11-05 11:45:00,72.01,72.21,71.99,72.11,80912.0,48.8386,48.9742,48.825,48.9064,80912.0
2015-11-05 11:50:00,72.11,72.13,72.01,72.06,58210.0,48.9064,48.92,48.8386,48.8725,58210.0
2015-11-05 11:55:00,72.06,72.19,72.04,72.14,65082.0,48.8725,48.9607,48.8589,48.9268,65082.0
2015-11-05 12:00:00,72.14,72.23,71.97,71.98,64098.0,48.9268,48.9878,48.8115,48.8182,64098.0
2015-11-05 12:05:00,71.99,72.21,71.97,72.21,61244.0,48.825,48.9742,48.8115,48.9742,61244.0
2015-11-05 12:10:00,72.2,72.21,72.01,72.03,33573.0,48.9675,48.9742,48.8386,48.8522,33573.0
2015-11-05 12:15:00,72.03,72.03,71.91,71.92,44367.0,48.8522,48.8522,48.7708,48.7776,44367.0
2015-11-05 12:20:00,71.93,71.95,71.82,71.91,48785.0,48.7843,48.7979,48.7097,48.7708,48785.0
2015-11-05 12:25:00,71.93,72.03,71.89,72.01,30247.0,48.7843,48.8522,48.7572,48.8386,30247.0
2015-11-05 12:30:00,72.01,72.17,72.01,72.17,30074.0,48.8386,48.9471,48.8386,48.9471,30074.0
2015-11-05 12:35:00,72.16,72.17,72.05,72.07,84009.0,48.9403,48.9471,48.8657,48.8793,84009.0
2015-11-05 12:40:00,72.09,72.23,72.07,72.21,72098.0,48.8928,48.9878,48.8793,48.9742,72098.0
2015-11-05 12:45:00,72.2,72.27,72.15,72.23,42635.0,48.9675,49.0149,48.9335,48.9878,42635.0
2015-11-05 12:50:00,72.23,72.25,72.13,72.23,59477.0,48.9878,49.0014,48.92,48.9878,59477.0
2015-11-05 12:55:00,72.23,72.33,72.17,72.31,40560.0,48.9878,49.0556,48.9471,49.0421,40560.0
2015-11-05 13:00:00,72.32,72.35,72.23,72.25,51135.0,49.0488,49.0692,48.9878,49.0014,51135.0
2015-11-05 13:05:00,72.25,72.3,72.15,72.25,32353.0,49.0014,49.0353,48.9335,49.0014,32353.0
2015-11-05 13:10:00,72.26,72.26,72.05,72.08,29737.0,49.0081,49.0081,48.8657,48.8861,29737.0
2015-11-05 13:15:00,72.08,72.18,72.08,72.12,31520.0,48.8861,48.9539,48.8861,48.9132,31520.0
2015-11-05 13:20:00,72.11,72.13,71.98,72.0,88770.0,48.9064,48.92,48.8182,48.8318,88770.0
2015-11-05 13:25:00,71.99,72.01,71.95,71.95,44173.0,48.825,48.8386,48.7979,48.7979,44173.0
2015-11-05 13:30:00,71.96,72.01,71.95,71.99,40717.0,48.8047,48.8386,48.7979,48.825,40717.0
2015-11-05 13:35:00,71.99,71.99,71.92,71.96,21839.0,48.825,48.825,48.7776,48.8047,21839.0
2015-11-05 13:40:00,71.94,72.02,71.93,71.99,47982.0,48.7911,48.8454,48.7843,48.825,47982.0
2015-11-05 13:45:00,71.97,72.0,71.92,71.94,42179.0,48.8115,48.8318,48.7776,48.7911,42179.0
2015-11-05 13:50:00,71.94,71.97,71.9,71.97,41868.0,48.7911,48.8115,48.764,48.8115,41868.0
2015-11-05 13:55:00,71.97,72.04,71.96,72.02,41606.0,48.8115,48.8589,48.8047,48.8454,41606.0
2015-11-05 14:00:00,72.02,72.08,71.89,71.89,74642.0,48.8454,48.8861,48.7572,48.7572,74642.0
2015-11-05 14:05:00,71.89,71.89,71.68,71.73,44921.0,48.7572,48.7572,48.6148,48.6487,44921.0
2015-11-05 14:10:00,71.73,71.76,71.45,71.61,80071.0,48.6487,48.669,48.4588,48.5673,80071.0
2015-11-05 14:15:00,71.6,71.76,71.59,71.65,51555.0,48.5605,48.669,48.5537,48.5944,51555.0
2015-11-05 14:20:00,71.66,71.68,71.51,71.53,31208.0,48.6012,48.6148,48.4995,48.513,31208.0
2015-11-05 14:25:00,71.53,71.56,71.4,71.56,52525.0,48.513,48.5334,48.4249,48.5334,52525.0
2015-11-05 14:30:00,71.56,71.63,71.53,71.53,54132.0,48.5334,48.5809,48.513,48.513,54132.0
2015-11-05 14:35:00,71.53,71.54,71.44,71.45,35099.0,48.513,48.5198,48.452,48.4588,35099.0
2015-11-05 14:40:00,71.45,71.61,71.41,71.61,44280.0,48.4588,48.5673,48.4317,48.5673,44280.0
2015-11-05 14:45:00,71.6,71.6,71.48,71.55,40346.0,48.5605,48.5605,48.4791,48.5266,40346.0
2015-11-05 14:50:00,71.55,71.65,71.55,71.64,35950.0,48.5266,48.5944,48.5266,48.5877,35950.0
2015-11-05 14:55:00,71.64,71.67,71.58,71.62,36507.0,48.5877,48.608,48.547,48.5741,36507.0
2015-11-05 15:00:00,71.62,71.65,71.57,71.57,48987.0,48.5741,48.5944,48.5402,48.5402,48987.0
2015-11-05 15:05:00,71.57,71.64,71.51,71.61,39697.0,48.5402,48.5877,48.4995,48.5673,39697.0
2015-11-05 15:10:00,71.62,71.62,71.51,71.54,37394.0,48.5741,48.5741,48.4995,48.5198,37394.0
2015-11-05 15:15:00,71.55,71.76,71.55,71.75,71393.0,48.5266,48.669,48.5266,48.6623,71393.0
2015-11-05 15:20:00,71.74,71.8,71.69,71.78,72268.0,48.6555,48.6962,48.6216,48.6826,72268.0
2015-11-05 15:25:00,71.78,71.96,71.76,71.93,86855.0,48.6826,48.8047,48.669,48.7843,86855.0
2015-11-05 15:30:00,71.94,71.97,71.8,71.82,75228.0,48.7911,48.8115,48.6962,48.7097,75228.0
2015-11-05 15:35:00,71.82,71.87,71.78,71.87,60295.0,48.7097,48.7436,48.6826,48.7436,60295.0
2015-11-05 15:40:00,71.87,71.93,71.84,71.88,105464.0,48.7436,48.7843,48.7233,48.7504,105464.0
2015-11-05 15:45:00,71.88,71.88,71.73,71.82,90984.0,48.7504,48.7504,48.6487,48.7097,90984.0
2015-11-05 15:50:00,71.81,71.95,71.81,71.94,147169.0,48.7029,48.7979,48.7029,48.7911,147169.0
2015-11-05 15:55:00,71.94,71.99,71.9,71.93,338632.0,48.7911,48.825,48.764,48.7843,338632.0
2015-11-06 09:30:00,71.63,72.49,71.52,72.37,230709.0,48.5809,49.1641,48.5063,49.0828,230709.0
2015-11-06 09:35:00,72.37,72.66,72.19,72.3,152211.0,49.0828,49.2794,48.9607,49.0353,152211.0
2015-11-06 09:40:00,72.3,72.41,71.7,71.76,159319.0,49.0353,49.1099,48.6283,48.669,159319.0
2015-11-06 09:45:00,71.74,72.03,71.73,71.84,69921.0,48.6555,48.8522,48.6487,48.7233,69921.0
2015-11-06 09:50:00,71.81,71.88,71.43,71.43,55000.0,48.7029,48.7504,48.4452,48.4452,55000.0
2015-11-06 09:55:00,71.42,71.64,71.26,71.44,105071.0,48.4384,48.5877,48.3299,48.452,105071.0
2015-11-06 10:00:00,71.4,71.58,71.33,71.45,102720.0,48.4249,48.547,48.3774,48.4588,102720.0
2015-11-06 10:05:00,71.45,71.46,71.23,71.38,57566.0,48.4588,48.4656,48.3096,48.4113,57566.0
2015-11-06 10:10:00,71.36,71.56,71.33,71.55,64104.0,48.3977,48.5334,48.3774,48.5266,64104.0
2015-11-06 10:15:00,71.52,71.66,71.37,71.62,23935.0,48.5063,48.6012,48.4045,48.5741,23935.0
2015-11-06 10:20:00,71.58,71.6,71.34,71.47,35617.0,48.547,48.5605,48.3842,48.4724,35617.0
2015-11-06 10:25:00,71.47,71.49,71.32,71.47,45118.0,48.4724,48.4859,48.3706,48.4724,45118.0
2015-11-06 10:30:00,71.44,71.67,71.44,71.5,53800.0,48.452,48.608,48.452,48.4927,53800.0
2015-11-06 10:35:00,71.51,71.68,71.43,71.62,45130.0,48.4995,48.6148,48.4452,48.5741,45130.0
2015-11-06 10:40:00,71.64,71.8,71.64,71.77,45289.0,48.5877,48.6962,48.5877,48.6758,45289.0
2015-11-06 10:45:00,71.77,71.93,71.76,71.93,39938.0,48.6758,48.7843,48.669,48.7843,39938.0
2015-11-06 10:50:00,71.94,71.96,71.8,71.86,53625.0,48.7911,48.8047,48.6962,48.7369,53625.0
2015-11-06 10:55:00,71.84,71.9,71.69,71.85,48532.0,48.7233,48.764,48.6216,48.7301,48532.0
2015-11-06 11:00:00,71.85,71.85,71.52,71.68,60635.0,48.7301,48.7301,48.5063,48.6148,60635.0
2015-11-06 11:05:00,71.69,72.03,71.66,72.01,53727.0,48.6216,48.8522,48.6012,48.8386,53727.0
2015-11-06 11:10:00,72.01,72.2,71.86,72.2,56125.0,48.8386,48.9675,48.7369,48.9675,56125.0
2015-11-06 11:15:00,72.17,72.17,71.98,72.04,34757.0,48.9471,48.9471,48.8182,48.8589,34757.0
2015-11-06 11:20:00,72.02,72.23,71.99,72.22,62599.0,48.8454,48.9878,48.825,48.981,62599.0
2015-11-06 11:25:00,72.18,72.34,72.04,72.28,111653.0,48.9539,49.0624,48.8589,49.0217,111653.0
2015-11-06 11:30:00,72.26,72.39,72.24,72.26,76403.0,49.0081,49.0963,48.9946,49.0081,76403.0
2015-11-06 11:35:00,72.26,72.35,72.08,72.13,34366.0,49.0081,49.0692,48.8861,48.92,34366.0
2015-11-06 11:40:00,72.12,72.3,72.03,72.29,41007.0,48.9132,49.0353,48.8522,49.0285,41007.0
2015-11-06 11:45:00,72.3,72.35,72.18,72.2,34728.0,49.0353,49.0692,48.9539,48.9675,34728.0
2015-11-06 11:50:00,72.21,72.26,72.1,72.1,21562.0,48.9742,49.0081,48.8996,48.8996,21562.0
2015-11-06 11:55:00,72.08,72.08,71.81,71.82,44071.0,48.8861,48.8861,48.7029,48.7097,44071.0
2015-11-06 12:00:00,71.84,72.0,71.84,71.94,47471.0,48.7233,48.8318,48.7233,48.7911,47471.0
2015-11-06 12:05:00,71.94,71.96,71.85,71.91,18779.0,48.7911,48.8047,48.7301,48.7708,18779.0
2015-11-06 12:10:00,71.92,72.0,71.87,71.94,15067.0,48.7776,48.8318,48.7436,48.7911,15067.0
2015-11-06 12:15:00,71.92,71.93,71.81,71.83,19879.0,48.7776,48.7843,48.7029,48.7165,19879.0
2015-11-06 12:20:00,71.81,71.82,71.59,71.59,29218.0,48.7029,48.7097,48.5537,48.5537,29218.0
2015-11-06 12:25:00,71.59,71.6,71.41,71.45,64672.0,48.5537,48.5605,48.4317,48.4588,64672.0
2015-11-06 12:30:00,71.45,71.48,71.37,71.39,33934.0,48.4588,48.4791,48.4045,48.4181,33934.0
2015-11-06 12:35:00,71.4,71.41,71.3,71.34,42717.0,48.4249,48.4317,48.3571,48.3842,42717.0
2015-11-06 12:40:00,71.32,71.39,71.28,71.36,40934.0,48.3706,48.4181,48.3435,48.3977,40934.0
2015-11-06 12:45:00,71.37,71.41,71.31,71.34,43284.0,48.4045,48.4317,48.3638,48.3842,43284.0
2015-11-06 12:50:00,71.32,71.34,71.23,71.31,36094.0,48.3706,48.3842,48.3096,48.3638,36094.0
2015-11-06 12:55:00,71.3,71.31,71.24,71.27,24278.0,48.3571,48.3638,48.3164,48.3367,24278.0
2015-11-06 13:00:00,71.26,71.26,71.15,71.16,55713.0,48.3299,48.3299,48.2553,48.2621,55713.0
2015-11-06 13:05:00,71.15,71.18,71.03,71.11,57503.0,48.2553,48.2757,48.1739,48.2282,57503.0
2015-11-06 13:10:00,71.14,71.23,71.11,71.16,18946.0,48.2485,48.3096,48.2282,48.2621,18946.0
2015-11-06 13:15:00,71.16,71.17,71.04,71.06,25323.0,48.2621,48.2689,48.1807,48.1943,25323.0
2015-11-06 13:20:00,71.05,71.28,71.05,71.28,46898.0,48.1875,48.3435,48.1875,48.3435,46898.0
2015-11-06 13:25:00,71.29,71.33,71.21,71.22,30708.0,48.3503,48.3774,48.296,48.3028,30708.0
2015-11-06 13:30:00,71.21,71.23,71.18,71.18,25284.0,48.296,48.3096,48.2757,48.2757,25284.0
2015-11-06 13:35:00,71.17,71.2,71.12,71.2,42212.0,48.2689,48.2892,48.235,48.2892,42212.0
2015-11-06 13:40:00,71.2,71.36,71.2,71.36,37776.0,48.2892,48.3977,48.2892,48.3977,37776.0
2015-11-06 13:45:00,71.34,71.57,71.33,71.57,37771.0,48.3842,48.5402,48.3774,48.5402,37771.0
2015-11-06 13:50:00,71.58,71.78,71.58,71.73,41975.0,48.547,48.6826,48.547,48.6487,41975.0
2015-11-06 13:55:00,71.72,71.72,71.58,71.64,41727.0,48.6419,48.6419,48.547,48.5877,41727.0
2015-11-06 14:00:00,71.67,71.84,71.64,71.82,43553.0,48.608,48.7233,48.5877,48.7097,43553.0
2015-11-06 14:05:00,71.81,71.85,71.73,71.75,23849.0,48.7029,48.7301,48.6487,48.6623,23849.0
2015-11-06 14:10:00,71.77,71.91,71.76,71.84,24737.0,48.6758,48.7708,48.669,48.7233,24737.0
2015-11-06 14:15:00,71.84,71.85,71.72,71.74,48604.0,48.7233,48.7301,48.6419,48.6555,48604.0
2015-11-06 14:20:00,71.75,71.81,71.71,71.71,21429.0,48.6623,48.7029,48.6351,48.6351,21429.0
2015-11-06 14:25:00,71.71,71.71,71.6,71.62,23004.0,48.6351,48.6351,48.5605,48.5741,23004.0
2015-11-06 14:30:00,71.61,71.67,71.53,71.55,20767.0,48.5673,48.608,48.513,48.5266,20767.0
2015-11-06 14:35:00,71.54,71.54,71.45,71.47,24747.0,48.5198,48.5198,48.4588,48.4724,24747.0
2015-11-06 14:40:00,71.46,71.55,71.41,71.54,30676.0,48.4656,48.5266,48.4317,48.5198,30676.0
2015-11-06 14:45:00,71.56,71.69,71.55,71.68,29705.0,48.5334,48.6216,48.5266,48.6148,29705.0
2015-11-06 14:50:00,71.68,71.75,71.59,71.74,18442.0,48.6148,48.6623,48.5537,48.6555,18442.0
2015-11-06 14:55:00,71.74,71.75,71.65,71.7,25692.0,48.6555,48.6623,48.5944,48.6283,25692.0
2015-11-06 15:00:00,71.73,71.73,71.54,71.54,26306.0,48.6487,48.6487,48.5198,48.5198,26306.0
2015-11-06 15:05:00,71.57,71.62,71.53,71.56,41112.0,48.5402,48.5741,48.513,48.5334,41112.0
2015-11-06 15:10:00,71.55,71.57,71.49,71.57,30495.0,48.5266,48.5402,48.4859,48.5402,30495.0
2015-11-06 15:15:00,71.58,71.61,71.53,71.61,28396.0,48.547,48.5673,48.513,48.5673,28396.0
2015-11-06 15:20:00,71.59,71.69,71.55,71.67,36788.0,48.5537,48.6216,48.5266,48.608,36788.0
2015-11-06 15:25:00,71.67,71.75,71.61,71.69,46460.0,48.608,48.6623,48.5673,48.6216,46460.0
2015-11-06 15:30:00,71.69,71.87,71.69,71.79,62177.0,48.6216,48.7436,48.6216,48.6894,62177.0
2015-11-06 15:35:00,71.8,71.91,71.78,71.84,68990.0,48.6962,48.7708,48.6826,48.7233,68990.0
2015-11-06 15:40:00,71.83,72.0,71.81,71.95,108327.0,48.7165,48.8318,48.7029,48.7979,108327.0
2015-11-06 15:45:00,71.93,72.02,71.92,71.97,86054.0,48.7843,48.8454,48.7776,48.8115,86054.0
2015-11-06 15:50:00,71.96,72.02,71.88,71.89,70332.0,48.8047,48.8454,48.7504,48.7572,70332.0
2015-11-06 15:55:00,71.89,71.93,71.78,71.93,169191.0,48.7572,48.7843,48.6826,48.7843,169191.0
2015-11-09 09:30:00,72.04,72.49,71.62,72.23,149221.0,48.8589,49.1641,48.5741,48.9878,149221.0
2015-11-09 09:35:00,72.21,72.46,72.18,72.38,50691.0,48.9742,49.1438,48.9539,49.0895,50691.0
2015-11-09 09:40:00,72.44,72.7,72.17,72.19,90865.0,49.1302,49.3066,48.9471,48.9607,90865.0
2015-11-09 09:45:00,72.18,72.21,71.86,71.86,66818.0,48.9539,48.9742,48.7369,48.7369,66818.0
2015-11-09 09:50:00,71.83,71.88,71.64,71.76,28417.0,48.7165,48.7504,48.5877,48.669,28417.0
2015-11-09 09:55:00,71.78,71.8,71.21,71.23,110671.0,48.6826,48.6962,48.296,48.3096,110671.0
2015-11-09 10:00:00,71.22,71.25,71.01,71.06,78435.0,48.3028,48.3231,48.1604,48.1943,78435.0
2015-11-09 10:05:00,71.06,71.09,70.91,71.05,63994.0,48.1943,48.2146,48.0926,48.1875,63994.0
2015-11-09 10:10:00,71.05,71.19,70.95,71.12,81095.0,48.1875,48.2825,48.1197,48.235,81095.0
2015-11-09 10:15:00,71.1,71.17,70.88,70.91,150271.0,48.2214,48.2689,48.0722,48.0926,150271.0
2015-11-09 10:20:00,70.92,70.92,70.57,70.63,117992.0,48.0993,48.0993,47.862,47.9026,117992.0
2015-11-09 10:25:00,70.63,70.75,70.56,70.72,39407.0,47.9026,47.984,47.8552,47.9637,39407.0
2015-11-09 10:30:00,70.69,70.84,70.64,70.84,26377.0,47.9433,48.0451,47.9094,48.0451,26377.0
2015-11-09 10:35:00,70.85,71.0,70.74,70.8,151529.0,48.0519,48.1536,47.9773,48.0179,151529.0
2015-11-09 10:40:00,70.81,70.87,70.57,70.83,47442.0,48.0247,48.0654,47.862,48.0383,47442.0
2015-11-09 10:45:00,70.81,70.81,70.67,70.68,41526.0,48.0247,48.0247,47.9298,47.9366,41526.0
2015-11-09 10:50:00,70.69,70.82,70.63,70.71,61439.0,47.9433,48.0315,47.9026,47.9569,61439.0
2015-11-09 10:55:00,70.71,70.92,70.71,70.81,31725.0,47.9569,48.0993,47.9569,48.0247,31725.0
2015-11-09 11:00:00,70.83,70.83,70.66,70.69,28990.0,48.0383,48.0383,47.923,47.9433,28990.0
2015-11-09 11:05:00,70.68,70.68,70.54,70.54,67284.0,47.9366,47.9366,47.8416,47.8416,67284.0
2015-11-09 11:10:00,70.54,70.54,70.3,70.33,51752.0,47.8416,47.8416,47.6788,47.6992,51752.0
2015-11-09 11:15:00,70.34,70.44,70.27,70.35,32403.0,47.706,47.7738,47.6585,47.7127,32403.0
2015-11-09 11:20:00,70.33,70.5,70.26,70.46,53582.0,47.6992,47.8145,47.6517,47.7874,53582.0
2015-11-09 11:25:00,70.43,70.44,70.11,70.11,31711.0,47.767,47.7738,47.55,47.55,31711.0
2015-11-09 11:30:00,70.16,70.43,70.16,70.42,22004.0,47.5839,47.767,47.5839,47.7602,22004.0
2015-11-09 11:35:00,70.41,70.53,70.37,70.44,28852.0,47.7534,47.8348,47.7263,47.7738,28852.0
2015-11-09 11:40:00,70.45,70.6,70.25,70.37,90657.0,47.7806,47.8823,47.6449,47.7263,90657.0
2015-11-09 11:45:00,70.41,70.49,70.34,70.45,22511.0,47.7534,47.8077,47.706,47.7806,22511.0
2015-11-09 11:50:00,70.44,70.45,70.31,70.38,24958.0,47.7738,47.7806,47.6856,47.7331,24958.0
2015-11-09 11:55:00,70.38,70.43,70.31,70.38,13804.0,47.7331,47.767,47.6856,47.7331,13804.0
2015-11-09 12:00:00,70.39,70.41,70.25,70.41,22970.0,47.7399,47.7534,47.6449,47.7534,22970.0
2015-11-09 12:05:00,70.39,70.5,70.39,70.4,19988.0,47.7399,47.8145,47.7399,47.7467,19988.0
2015-11-09 12:10:00,70.4,70.47,70.35,70.42,15589.0,47.7467,47.7941,47.7127,47.7602,15589.0
2015-11-09 12:15:00,70.42,70.48,70.34,70.45,29354.0,47.7602,47.8009,47.706,47.7806,29354.0
2015-11-09 12:20:00,70.44,70.47,70.36,70.37,35445.0,47.7738,47.7941,47.7195,47.7263,35445.0
2015-11-09 12:25:00,70.36,70.45,70.36,70.43,12492.0,47.7195,47.7806,47.7195,47.767,12492.0
2015-11-09 12:30:00,70.43,70.53,70.4,70.48,20175.0,47.767,47.8348,47.7467,47.8009,20175.0
2015-11-09 12:35:00,70.49,70.58,70.41,70.56,30080.0,47.8077,47.8687,47.7534,47.8552,30080.0
2015-11-09 12:40:00,70.57,70.64,70.48,70.53,37175.0,47.862,47.9094,47.8009,47.8348,37175.0
2015-11-09 12:45:00,70.52,70.52,70.37,70.38,12200.0,47.828,47.828,47.7263,47.7331,12200.0
2015-11-09 12:50:00,70.38,70.45,70.35,70.43,17076.0,47.7331,47.7806,47.7127,47.767,17076.0
2015-11-09 12:55:00,70.41,70.43,70.34,70.42,12743.0,47.7534,47.767,47.706,47.7602,12743.0
2015-11-09 13:00:00,70.47,70.57,70.39,70.43,39775.0,47.7941,47.862,47.7399,47.767,39775.0
2015-11-09 13:05:00,70.43,70.52,70.38,70.45,52163.0,47.767,47.828,47.7331,47.7806,52163.0
2015-11-09 13:10:00,70.44,70.46,70.28,70.28,22784.0,47.7738,47.7874,47.6653,47.6653,22784.0
2015-11-09 13:15:00,70.31,70.38,70.26,70.36,20557.0,47.6856,47.7331,47.6517,47.7195,20557.0
2015-11-09 13:20:00,70.35,70.49,70.31,70.46,22408.0,47.7127,47.8077,47.6856,47.7874,22408.0
2015-11-09 13:25:00,70.45,70.59,70.45,70.48,23002.0,47.7806,47.8755,47.7806,47.8009,23002.0
2015-11-09 13:30:00,70.48,70.56,70.41,70.45,28964.0,47.8009,47.8552,47.7534,47.7806,28964.0
2015-11-09 13:35:00,70.47,70.61,70.46,70.55,103048.0,47.7941,47.8891,47.7874,47.8484,103048.0
2015-11-09 13:40:00,70.55,70.58,70.46,70.54,18574.0,47.8484,47.8687,47.7874,47.8416,18574.0
2015-11-09 13:45:00,70.54,70.54,70.35,70.38,33009.0,47.8416,47.8416,47.7127,47.7331,33009.0
2015-11-09 13:50:00,70.4,70.57,70.33,70.53,33075.0,47.7467,47.862,47.6992,47.8348,33075.0
2015-11-09 13:55:00,70.53,70.53,70.41,70.43,18422.0,47.8348,47.8348,47.7534,47.767,18422.0
2015-11-09 14:00:00,70.43,70.57,70.38,70.53,74926.0,47.767,47.862,47.7331,47.8348,74926.0
2015-11-09 14:05:00,70.52,70.6,70.52,70.58,104065.0,47.828,47.8823,47.828,47.8687,104065.0
2015-11-09 14:10:00,70.58,70.65,70.56,70.61,40529.0,47.8687,47.9162,47.8552,47.8891,40529.0
2015-11-09 14:15:00,70.59,70.63,70.49,70.58,38797.0,47.8755,47.9026,47.8077,47.8687,38797.0
2015-11-09 14:20:00,70.58,70.67,70.54,70.56,27386.0,47.8687,47.9298,47.8416,47.8552,27386.0
2015-11-09 14:25:00,70.56,70.6,70.54,70.58,22715.0,47.8552,47.8823,47.8416,47.8687,22715.0
2015-11-09 14:30:00,70.58,70.6,70.51,70.55,22910.0,47.8687,47.8823,47.8213,47.8484,22910.0
2015-11-09 14:35:00,70.56,70.56,70.38,70.38,19360.0,47.8552,47.8552,47.7331,47.7331,19360.0
2015-11-09 14:40:00,70.38,70.47,70.37,70.47,22889.0,47.7331,47.7941,47.7263,47.7941,22889.0
2015-11-09 14:45:00,70.46,70.46,70.38,70.44,19634.0,47.7874,47.7874,47.7331,47.7738,19634.0
2015-11-09 14:50:00,70.45,70.45,70.37,70.41,25372.0,47.7806,47.7806,47.7263,47.7534,25372.0
2015-11-09 14:55:00,70.41,70.5,70.41,70.44,26427.0,47.7534,47.8145,47.7534,47.7738,26427.0
2015-11-09 15:00:00,70.43,70.49,70.37,70.47,41201.0,47.767,47.8077,47.7263,47.7941,41201.0
2015-11-09 15:05:00,70.46,70.5,70.36,70.36,25202.0,47.7874,47.8145,47.7195,47.7195,25202.0
2015-11-09 15:10:00,70.36,70.43,70.35,70.41,44518.0,47.7195,47.767,47.7127,47.7534,44518.0
2015-11-09 15:15:00,70.4,70.41,70.27,70.4,37293.0,47.7467,47.7534,47.6585,47.7467,37293.0
2015-11-09 15:20:00,70.39,70.47,70.35,70.46,44161.0,47.7399,47.7941,47.7127,47.7874,44161.0
2015-11-09 15:25:00,70.47,70.57,70.42,70.45,92742.0,47.7941,47.862,47.7602,47.7806,92742.0
2015-11-09 15:30:00,70.46,70.57,70.46,70.56,46861.0,47.7874,47.862,47.7874,47.8552,46861.0
2015-11-09 15:35:00,70.55,70.63,70.51,70.61,63432.0,47.8484,47.9026,47.8213,47.8891,63432.0
2015-11-09 15:40:00,70.61,70.64,70.56,70.6,76841.0,47.8891,47.9094,47.8552,47.8823,76841.0
2015-11-09 15:45:00,70.59,70.75,70.58,70.71,83237.0,47.8755,47.984,47.8687,47.9569,83237.0
2015-11-09 15:50:00,70.71,70.73,70.61,70.64,89665.0,47.9569,47.9705,47.8891,47.9094,89665.0
2015-11-09 15:55:00,70.64,70.64,70.45,70.51,196479.0,47.9094,47.9094,47.7806,47.8213,196479.0
2015-11-10 09:30:00,70.32,70.62,69.75,70.59,118234.0,47.6924,47.8959,47.3058,47.8755,118234.0
2015-11-10 09:35:00,70.59,70.84,70.52,70.73,42571.0,47.8755,48.0451,47.828,47.9705,42571.0
2015-11-10 09:40:00,70.76,70.9,70.54,70.62,78368.0,47.9908,48.0858,47.8416,47.8959,78368.0
2015-11-10 09:45:00,70.62,71.17,70.59,71.11,82297.0,47.8959,48.2689,47.8755,48.2282,82297.0
2015-11-10 09:50:00,71.09,71.26,70.98,71.18,38765.0,48.2146,48.3299,48.14,48.2757,38765.0
2015-11-10 09:55:00,71.18,71.25,70.82,70.86,72199.0,48.2757,48.3231,48.0315,48.0586,72199.0
2015-11-10 10:00:00,70.87,70.94,70.7,70.9,45497.0,48.0654,48.1129,47.9501,48.0858,45497.0
2015-11-10 10:05:00,70.87,70.87,70.55,70.69,56719.0,48.0654,48.0654,47.8484,47.9433,56719.0
2015-11-10 10:10:00,70.71,70.95,70.64,70.76,50269.0,47.9569,48.1197,47.9094,47.9908,50269.0
2015-11-10 10:15:00,70.77,70.81,70.57,70.58,17706.0,47.9976,48.0247,47.862,47.8687,17706.0
2015-11-10 10:20:00,70.57,70.63,70.46,70.57,35183.0,47.862,47.9026,47.7874,47.862,35183.0
2015-11-10 10:25:00,70.58,70.7,70.57,70.68,23455.0,47.8687,47.9501,47.862,47.9366,23455.0
2015-11-10 10:30:00,70.66,70.71,70.35,70.38,51702.0,47.923,47.9569,47.7127,47.7331,51702.0
2015-11-10 10:35:00,70.37,70.47,70.31,70.35,19593.0,47.7263,47.7941,47.6856,47.7127,19593.0
2015-11-10 10:40:00,70.33,70.42,70.18,70.41,41988.0,47.6992,47.7602,47.5975,47.7534,41988.0
2015-11-10 10:45:00,70.41,70.61,70.37,70.6,42613.0,47.7534,47.8891,47.7263,47.8823,42613.0
2015-11-10 10:50:00,70.61,70.77,70.58,70.72,20788.0,47.8891,47.9976,47.8687,47.9637,20788.0
2015-11-10 10:55:00,70.74,70.74,70.46,70.51,17386.0,47.9773,47.9773,47.7874,47.8213,17386.0
2015-11-10 11:00:00,70.52,70.71,70.45,70.45,20381.0,47.828,47.9569,47.7806,47.7806,20381.0
2015-11-10 11:05:00,70.48,70.63,70.47,70.62,29994.0,47.8009,47.9026,47.7941,47.8959,29994.0
2015-11-10 11:10:00,70.61,70.8,70.59,70.8,23758.0,47.8891,48.0179,47.8755,48.0179,23758.0
2015-11-10 11:15:00,70.8,71.08,70.77,71.06,40069.0,48.0179,48.2078,47.9976,48.1943,40069.0
2015-11-10 11:20:00,71.05,71.1,70.91,70.99,36404.0,48.1875,48.2214,48.0926,48.1468,36404.0
2015-11-10 11:25:00,71.0,71.13,70.98,71.13,42997.0,48.1536,48.2418,48.14,48.2418,42997.0
2015-11-10 11:30:00,71.12,71.25,71.1,71.17,77334.0,48.235,48.3231,48.2214,48.2689,77334.0
2015-11-10 11:35:00,71.18,71.3,71.18,71.28,34757.0,48.2757,48.3571,48.2757,48.3435,34757.0
2015-11-10 11:40:00,71.3,71.67,71.29,71.47,127267.0,48.3571,48.608,48.3503,48.4724,127267.0
2015-11-10 11:45:00,71.48,71.52,71.3,71.47,36981.0,48.4791,48.5063,48.3571,48.4724,36981.0
2015-11-10 11:50:00,71.5,71.55,71.39,71.41,115336.0,48.4927,48.5266,48.4181,48.4317,115336.0
2015-11-10 11:55:00,71.39,71.53,71.39,71.5,22661.0,48.4181,48.513,48.4181,48.4927,22661.0
2015-11-10 12:00:00,71.49,71.5,71.39,71.48,25888.0,48.4859,48.4927,48.4181,48.4791,25888.0
2015-11-10 12:05:00,71.48,71.49,71.38,71.41,15738.0,48.4791,48.4859,48.4113,48.4317,15738.0
2015-11-10 12:10:00,71.42,71.61,71.4,71.61,42181.0,48.4384,48.5673,48.4249,48.5673,42181.0
2015-11-10 12:15:00,71.57,71.7,71.54,71.61,20564.0,48.5402,48.6283,48.5198,48.5673,20564.0
2015-11-10 12:20:00,71.6,71.7,71.57,71.61,20502.0,48.5605,48.6283,48.5402,48.5673,20502.0
2015-11-10 12:25:00,71.63,71.7,71.55,71.58,84151.0,48.5809,48.6283,48.5266,48.547,84151.0
2015-11-10 12:30:00,71.55,71.59,71.22,71.29,82715.0,48.5266,48.5537,48.3028,48.3503,82715.0
2015-11-10 12:35:00,71.32,71.33,71.12,71.19,50197.0,48.3706,48.3774,48.235,48.2825,50197.0
2015-11-10 12:40:00,71.18,71.32,71.17,71.25,23507.0,48.2757,48.3706,48.2689,48.3231,23507.0
2015-11-10 12:45:00,71.23,71.3,71.21,71.3,49521.0,48.3096,48.3571,48.296,48.3571,49521.0
2015-11-10 12:50:00,71.3,71.64,71.29,71.57,41432.0,48.3571,48.5877,48.3503,48.5402,41432.0
2015-11-10 12:55:00,71.57,71.6,71.48,71.52,24659.0,48.5402,48.5605,48.4791,48.5063,24659.0
2015-11-10 13:00:00,71.47,71.58,71.44,71.5,13211.0,48.4724,48.547,48.452,48.4927,13211.0
2015-11-10 13:05:00,71.47,71.53,71.41,71.41,19877.0,48.4724,48.513,48.4317,48.4317,19877.0
2015-11-10 13:10:00,71.39,71.53,71.32,71.39,26372.0,48.4181,48.513,48.3706,48.4181,26372.0
2015-11-10 13:15:00,71.4,71.5,71.33,71.47,28018.0,48.4249,48.4927,48.3774,48.4724,28018.0
2015-11-10 13:20:00,71.46,71.6,71.41,71.57,18700.0,48.4656,48.5605,48.4317,48.5402,18700.0
2015-11-10 13:25:00,71.56,71.68,71.51,71.61,30652.0,48.5334,48.6148,48.4995,48.5673,30652.0
2015-11-10 13:30:00,71.65,71.7,71.41,71.46,30950.0,48.5944,48.6283,48.4317,48.4656,30950.0
2015-11-10 13:35:00,71.49,71.57,71.44,71.49,32399.0,48.4859,48.5402,48.452,48.4859,32399.0
2015-11-10 13:40:00,71.5,71.68,71.49,71.62,26452.0,48.4927,48.6148,48.4859,48.5741,26452.0
2015-11-10 13:45:00,71.62,71.63,71.53,71.57,27397.0,48.5741,48.5809,48.513,48.5402,27397.0
2015-11-10 13:50:00,71.58,71.75,71.55,71.7,39530.0,48.547,48.6623,48.5266,48.6283,39530.0
2015-11-10 13:55:00,71.71,71.76,71.59,71.63,32257.0,48.6351,48.669,48.5537,48.5809,32257.0
2015-11-10 14:00:00,71.6,71.66,71.52,71.55,30487.0,48.5605,48.6012,48.5063,48.5266,30487.0
2015-11-10 14:05:00,71.53,71.64,71.48,71.5,42030.0,48.513,48.5877,48.4791,48.4927,42030.0
2015-11-10 14:10:00,71.5,71.68,71.5,71.65,27679.0,48.4927,48.6148,48.4927,48.5944,27679.0
2015-11-10 14:15:00,71.65,71.75,71.65,71.69,32126.0,48.5944,48.6623,48.5944,48.6216,32126.0
2015-11-10 14:20:00,71.69,71.74,71.61,71.67,23503.0,48.6216,48.6555,48.5673,48.608,23503.0
2015-11-10 14:25:00,71.66,71.75,71.61,71.74,32035.0,48.6012,48.6623,48.5673,48.6555,32035.0
2015-11-10 14:30:00,71.72,71.72,71.55,71.65,30789.0,48.6419,48.6419,48.5266,48.5944,30789.0
2015-11-10 14:35:00,71.64,71.74,71.53,71.53,53471.0,48.5877,48.6555,48.513,48.513,53471.0
2015-11-10 14:40:00,71.53,71.69,71.48,71.65,28312.0,48.513,48.6216,48.4791,48.5944,28312.0
2015-11-10 14:45:00,71.66,71.68,71.57,71.61,30134.0,48.6012,48.6148,48.5402,48.5673,30134.0
2015-11-10 14:50:00,71.6,71.63,71.45,71.47,36505.0,48.5605,48.5809,48.4588,48.4724,36505.0
2015-11-10 14:55:00,71.47,71.53,71.45,71.5,24280.0,48.4724,48.513,48.4588,48.4927,24280.0
2015-11-10 15:00:00,71.51,71.51,71.42,71.42,23719.0,48.4995,48.4995,48.4384,48.4384,23719.0
2015-11-10 15:05:00,71.44,71.54,71.44,71.53,34600.0,48.452,48.5198,48.452,48.513,34600.0
2015-11-10 15:10:00,71.56,71.56,71.41,71.44,37567.0,48.5334,48.5334,48.4317,48.452,37567.0
2015-11-10 15:15:00,71.42,71.46,71.33,71.34,37856.0,48.4384,48.4656,48.3774,48.3842,37856.0
2015-11-10 15:20:00,71.35,71.4,71.32,71.32,37231.0,48.391,48.4249,48.3706,48.3706,37231.0
2015-11-10 15:25:00,71.34,71.45,71.32,71.43,40134.0,48.3842,48.4588,48.3706,48.4452,40134.0
2015-11-10 15:30:00,71.44,71.44,71.32,71.32,36622.0,48.452,48.452,48.3706,48.3706,36622.0
2015-11-10 15:35:00,71.32,71.38,71.32,71.34,30387.0,48.3706,48.4113,48.3706,48.3842,30387.0
2015-11-10 15:40:00,71.35,71.47,71.33,71.33,49221.0,48.391,48.4724,48.3774,48.3774,49221.0
2015-11-10 15:45:00,71.32,71.35,71.28,71.32,95954.0,48.3706,48.391,48.3435,48.3706,95954.0
2015-11-10 15:50:00,71.32,71.33,71.23,71.23,114642.0,48.3706,48.3774,48.3096,48.3096,114642.0
2015-11-10 15:55:00,71.23,71.33,71.17,71.32,255713.0,48.3096,48.3774,48.2689,48.3706,255713.0
2015-11-11 09:30:00,71.34,72.0,71.33,71.95,132325.0,48.3842,48.8318,48.3774,48.7979,132325.0
2015-11-11 09:35:00,71.93,71.98,71.64,71.96,42479.0,48.7843,48.8182,48.5877,48.8047,42479.0
2015-11-11 09:40:00,71.95,71.96,71.66,71.78,28044.0,48.7979,48.8047,48.6012,48.6826,28044.0
2015-11-11 09:45:00,71.77,71.77,71.39,71.42,52835.0,48.6758,48.6758,48.4181,48.4384,52835.0
2015-11-11 09:50:00,71.47,71.61,71.4,71.45,30264.0,48.4724,48.5673,48.4249,48.4588,30264.0
2015-11-11 09:55:00,71.45,71.48,71.22,71.33,40989.0,48.4588,48.4791,48.3028,48.3774,40989.0
2015-11-11 10:00:00,71.34,71.37,71.0,71.08,39549.0,48.3842,48.4045,48.1536,48.2078,39549.0
2015-11-11 10:05:00,71.1,71.28,70.95,71.23,83483.0,48.2214,48.3435,48.1197,48.3096,83483.0
2015-11-11 10:10:00,71.24,71.35,71.03,71.08,60266.0,48.3164,48.391,48.1739,48.2078,60266.0
2015-11-11 10:15:00,71.06,71.09,70.95,71.07,29573.0,48.1943,48.2146,48.1197,48.2011,29573.0
2015-11-11 10:20:00,71.09,71.1,70.84,70.84,30784.0,48.2146,48.2214,48.0451,48.0451,30784.0
2015-11-11 10:25:00,70.86,70.89,70.59,70.59,32305.0,48.0586,48.079,47.8755,47.8755,32305.0
2015-11-11 10:30:00,70.58,70.81,70.49,70.81,80668.0,47.8687,48.0247,47.8077,48.0247,80668.0
2015-11-11 10:35:00,70.83,70.91,70.74,70.88,63313.0,48.0383,48.0926,47.9773,48.0722,63313.0
2015-11-11 10:40:00,70.93,71.13,70.84,71.13,30139.0,48.1061,48.2418,48.0451,48.2418,30139.0
2015-11-11 10:45:00,71.14,71.33,71.12,71.19,39229.0,48.2485,48.3774,48.235,48.2825,39229.0
2015-11-11 10:50:00,71.18,71.28,71.0,71.16,50565.0,48.2757,48.3435,48.1536,48.2621,50565.0
2015-11-11 10:55:00,71.17,71.21,71.1,71.12,24316.0,48.2689,48.296,48.2214,48.235,24316.0
2015-11-11 11:00:00,71.1,71.19,71.03,71.15,28659.0,48.2214,48.2825,48.1739,48.2553,28659.0
2015-11-11 11:05:00,71.13,71.13,70.97,70.98,23450.0,48.2418,48.2418,48.1332,48.14,23450.0
2015-11-11 11:10:00,70.98,71.11,70.94,71.08,20494.0,48.14,48.2282,48.1129,48.2078,20494.0
2015-11-11 11:15:00,71.05,71.21,71.04,71.17,41042.0,48.1875,48.296,48.1807,48.2689,41042.0
2015-11-11 11:20:00,71.19,71.28,71.11,71.23,63146.0,48.2825,48.3435,48.2282,48.3096,63146.0
2015-11-11 11:25:00,71.23,71.43,71.22,71.42,16209.0,48.3096,48.4452,48.3028,48.4384,16209.0
2015-11-11 11:30:00,71.45,71.49,71.33,71.37,16952.0,48.4588,48.4859,48.3774,48.4045,16952.0
2015-11-11 11:35:00,71.38,71.53,71.37,71.51,48268.0,48.4113,48.513,48.4045,48.4995,48268.0
2015-11-11 11:40:00,71.52,71.52,71.39,71.48,16295.0,48.5063,48.5063,48.4181,48.4791,16295.0
2015-11-11 11:45:00,71.46,71.5,71.34,71.46,17190.0,48.4656,48.4927,48.3842,48.4656,17190.0
2015-11-11 11:50:00,71.49,71.6,71.48,71.59,21280.0,48.4859,48.5605,48.4791,48.5537,21280.0
2015-11-11 11:55:00,71.6,71.76,71.6,71.75,32548.0,48.5605,48.669,48.5605,48.6623,32548.0
2015-11-11 12:00:00,71.75,71.77,71.55,71.56,26750.0,48.6623,48.6758,48.5266,48.5334,26750.0
2015-11-11 12:05:00,71.55,71.59,71.51,71.55,10117.0,48.5266,48.5537,48.4995,48.5266,10117.0
2015-11-11 12:10:00,71.54,71.63,71.49,71.63,15328.0,48.5198,48.5809,48.4859,48.5809,15328.0
2015-11-11 12:15:00,71.62,71.63,71.43,71.44,13912.0,48.5741,48.5809,48.4452,48.452,13912.0
2015-11-11 12:20:00,71.46,71.54,71.41,71.51,11274.0,48.4656,48.5198,48.4317,48.4995,11274.0
2015-11-11 12:25:00,71.5,71.61,71.45,71.48,14455.0,48.4927,48.5673,48.4588,48.4791,14455.0
2015-11-11 12:30:00,71.47,71.57,71.44,71.55,8658.0,48.4724,48.5402,48.452,48.5266,8658.0
2015-11-11 12:35:00,71.59,71.66,71.56,71.59,10238.0,48.5537,48.6012,48.5334,48.5537,10238.0
2015-11-11 12:40:00,71.58,71.6,71.56,71.58,11459.0,48.547,48.5605,48.5334,48.547,11459.0
2015-11-11 12:45:00,71.58,71.65,71.56,71.59,15333.0,48.547,48.5944,48.5334,48.5537,15333.0
2015-11-11 12:50:00,71.59,71.6,71.48,71.54,18642.0,48.5537,48.5605,48.4791,48.5198,18642.0
2015-11-11 12:55:00,71.54,71.56,71.46,71.53,14170.0,48.5198,48.5334,48.4656,48.513,14170.0
2015-11-11 13:00:00,71.52,71.55,71.48,71.51,12343.0,48.5063,48.5266,48.4791,48.4995,12343.0
2015-11-11 13:05:00,71.5,71.51,71.34,71.38,18356.0,48.4927,48.4995,48.3842,48.4113,18356.0
2015-11-11 13:10:00,71.35,71.49,71.3,71.46,16462.0,48.391,48.4859,48.3571,48.4656,16462.0
2015-11-11 13:15:00,71.45,71.56,71.41,71.53,22639.0,48.4588,48.5334,48.4317,48.513,22639.0
2015-11-11 13:20:00,71.53,71.59,71.49,71.52,20068.0,48.513,48.5537,48.4859,48.5063,20068.0
2015-11-11 13:25:00,71.5,71.5,71.38,71.48,11523.0,48.4927,48.4927,48.4113,48.4791,11523.0
2015-11-11 13:30:00,71.47,71.55,71.42,71.46,15530.0,48.4724,48.5266,48.4384,48.4656,15530.0
2015-11-11 13:35:00,71.44,71.55,71.39,71.55,7933.0,48.452,48.5266,48.4181,48.5266,7933.0
2015-11-11 13:40:00,71.54,71.62,71.46,71.6,40142.0,48.5198,48.5741,48.4656,48.5605,40142.0
2015-11-11 13:45:00,71.6,71.64,71.54,71.62,16467.0,48.5605,48.5877,48.5198,48.5741,16467.0
2015-11-11 13:50:00,71.63,71.7,71.62,71.69,22653.0,48.5809,48.6283,48.5741,48.6216,22653.0
2015-11-11 13:55:00,71.7,71.7,71.5,71.52,11493.0,48.6283,48.6283,48.4927,48.5063,11493.0
2015-11-11 14:00:00,71.51,71.55,71.42,71.46,15799.0,48.4995,48.5266,48.4384,48.4656,15799.0
2015-11-11 14:05:00,71.45,71.48,71.37,71.4,19806.0,48.4588,48.4791,48.4045,48.4249,19806.0
2015-11-11 14:10:00,71.39,71.54,71.37,71.48,17250.0,48.4181,48.5198,48.4045,48.4791,17250.0
2015-11-11 14:15:00,71.47,71.47,71.34,71.44,13939.0,48.4724,48.4724,48.3842,48.452,13939.0
2015-11-11 14:20:00,71.47,71.47,71.35,71.42,28746.0,48.4724,48.4724,48.391,48.4384,28746.0
2015-11-11 14:25:00,71.42,71.52,71.37,71.5,23525.0,48.4384,48.5063,48.4045,48.4927,23525.0
2015-11-11 14:30:00,71.51,71.53,71.42,71.46,54326.0,48.4995,48.513,48.4384,48.4656,54326.0
2015-11-11 14:35:00,71.46,71.47,71.42,71.44,20535.0,48.4656,48.4724,48.4384,48.452,20535.0
2015-11-11 14:40:00,71.44,71.44,71.26,71.37,20024.0,48.452,48.452,48.3299,48.4045,20024.0
2015-11-11 14:45:00,71.38,71.38,71.3,71.32,19285.0,48.4113,48.4113,48.3571,48.3706,19285.0
2015-11-11 14:50:00,71.34,71.39,71.33,71.36,17401.0,48.3842,48.4181,48.3774,48.3977,17401.0
2015-11-11 14:55:00,71.36,71.38,71.21,71.25,28173.0,48.3977,48.4113,48.296,48.3231,28173.0
2015-11-11 15:00:00,71.24,71.31,71.18,71.21,24837.0,48.3164,48.3638,48.2757,48.296,24837.0
2015-11-11 15:05:00,71.21,71.32,71.2,71.21,47248.0,48.296,48.3706,48.2892,48.296,47248.0
2015-11-11 15:10:00,71.22,71.29,71.21,71.26,41417.0,48.3028,48.3503,48.296,48.3299,41417.0
2015-11-11 15:15:00,71.24,71.26,71.15,71.15,39306.0,48.3164,48.3299,48.2553,48.2553,39306.0
2015-11-11 15:20:00,71.16,71.22,71.12,71.16,34890.0,48.2621,48.3028,48.235,48.2621,34890.0
2015-11-11 15:25:00,71.15,71.38,71.15,71.38,59383.0,48.2553,48.4113,48.2553,48.4113,59383.0
2015-11-11 15:30:00,71.36,71.38,71.29,71.29,39470.0,48.3977,48.4113,48.3503,48.3503,39470.0
2015-11-11 15:35:00,71.3,71.41,71.26,71.39,53883.0,48.3571,48.4317,48.3299,48.4181,53883.0
2015-11-11 15:40:00,71.41,71.42,71.3,71.31,60956.0,48.4317,48.4384,48.3571,48.3638,60956.0
2015-11-11 15:45:00,71.31,71.34,71.25,71.25,57747.0,48.3638,48.3842,48.3231,48.3231,57747.0
2015-11-11 15:50:00,71.25,71.32,71.2,71.28,67929.0,48.3231,48.3706,48.2892,48.3435,67929.0
2015-11-11 15:55:00,71.28,71.29,71.13,71.17,150470.0,48.3435,48.3503,48.2418,48.2689,150470.0
2015-11-12 09:30:00,70.48,70.51,70.05,70.06,68333.0,47.8009,47.8213,47.5093,47.5161,68333.0
2015-11-12 09:35:00,70.12,70.76,70.05,70.32,34506.0,47.5568,47.9908,47.5093,47.6924,34506.0
2015-11-12 09:40:00,70.31,70.37,70.1,70.29,87141.0,47.6856,47.7263,47.5432,47.6721,87141.0
2015-11-12 09:45:00,70.25,70.39,70.2,70.35,70051.0,47.6449,47.7399,47.611,47.7127,70051.0
2015-11-12 09:50:00,70.38,70.45,70.27,70.37,61508.0,47.7331,47.7806,47.6585,47.7263,61508.0
2015-11-12 09:55:00,70.33,70.44,69.95,69.98,70359.0,47.6992,47.7738,47.4415,47.4618,70359.0
2015-11-12 10:00:00,69.95,69.96,69.76,69.76,54866.0,47.4415,47.4482,47.3126,47.3126,54866.0
2015-11-12 10:05:00,69.8,69.87,69.56,69.58,57862.0,47.3397,47.3872,47.177,47.1905,57862.0
2015-11-12 10:10:00,69.58,69.7,69.41,69.56,66581.0,47.1905,47.2719,47.0752,47.177,66581.0
2015-11-12 10:15:00,69.56,69.96,69.5,69.85,58729.0,47.177,47.4482,47.1363,47.3736,58729.0
2015-11-12 10:20:00,69.81,69.84,69.7,69.7,27256.0,47.3465,47.3669,47.2719,47.2719,27256.0
2015-11-12 10:25:00,69.71,69.75,69.61,69.62,40623.0,47.2787,47.3058,47.2109,47.2176,40623.0
2015-11-12 10:30:00,69.6,69.68,69.51,69.57,43673.0,47.2041,47.2583,47.143,47.1837,43673.0
2015-11-12 10:35:00,69.58,69.71,69.53,69.64,25329.0,47.1905,47.2787,47.1566,47.2312,25329.0
2015-11-12 10:40:00,69.66,69.77,69.57,69.71,27235.0,47.2448,47.3194,47.1837,47.2787,27235.0
2015-11-12 10:45:00,69.7,69.82,69.6,69.64,33091.0,47.2719,47.3533,47.2041,47.2312,33091.0
2015-11-12 10:50:00,69.64,69.78,69.57,69.78,22761.0,47.2312,47.3262,47.1837,47.3262,22761.0
2015-11-12 10:55:00,69.78,70.03,69.77,70.03,41209.0,47.3262,47.4957,47.3194,47.4957,41209.0
2015-11-12 11:00:00,70.03,70.2,69.75,69.88,70631.0,47.4957,47.611,47.3058,47.394,70631.0
2015-11-12 11:05:00,69.92,70.04,69.86,69.98,32960.0,47.4211,47.5025,47.3804,47.4618,32960.0
2015-11-12 11:10:00,69.99,70.02,69.76,69.78,40030.0,47.4686,47.4889,47.3126,47.3262,40030.0
2015-11-12 11:15:00,69.76,69.8,69.54,69.63,42145.0,47.3126,47.3397,47.1634,47.2244,42145.0
2015-11-12 11:20:00,69.62,69.68,69.61,69.62,20622.0,47.2176,47.2583,47.2109,47.2176,20622.0
2015-11-12 11:25:00,69.63,69.63,69.53,69.57,23488.0,47.2244,47.2244,47.1566,47.1837,23488.0
2015-11-12 11:30:00,69.59,69.64,69.46,69.5,48633.0,47.1973,47.2312,47.1091,47.1363,48633.0
2015-11-12 11:35:00,69.52,69.69,69.51,69.68,34609.0,47.1498,47.2651,47.143,47.2583,34609.0
2015-11-12 11:40:00,69.69,69.85,69.65,69.77,36932.0,47.2651,47.3736,47.238,47.3194,36932.0
2015-11-12 11:45:00,69.76,69.76,69.47,69.57,34239.0,47.3126,47.3126,47.1159,47.1837,34239.0
2015-11-12 11:50:00,69.56,69.6,69.45,69.47,37706.0,47.177,47.2041,47.1023,47.1159,37706.0
2015-11-12 11:55:00,69.47,69.52,69.41,69.44,32230.0,47.1159,47.1498,47.0752,47.0956,32230.0
2015-11-12 12:00:00,69.42,69.59,69.4,69.46,33167.0,47.082,47.1973,47.0684,47.1091,33167.0
2015-11-12 12:05:00,69.45,69.47,69.27,69.28,31498.0,47.1023,47.1159,46.9803,46.9871,31498.0
2015-11-12 12:10:00,69.3,69.31,69.17,69.21,29484.0,47.0006,47.0074,46.9124,46.9396,29484.0
2015-11-12 12:15:00,69.2,69.22,69.09,69.16,40105.0,46.9328,46.9464,46.8582,46.9057,40105.0
2015-11-12 12:20:00,69.16,69.16,68.92,68.97,110300.0,46.9057,46.9057,46.7429,46.7768,110300.0
2015-11-12 12:25:00,68.98,69.12,68.96,69.12,25812.0,46.7836,46.8785,46.77,46.8785,25812.0
2015-11-12 12:30:00,69.12,69.29,69.05,69.26,26456.0,46.8785,46.9938,46.8311,46.9735,26456.0
2015-11-12 12:35:00,69.25,69.3,69.06,69.1,27380.0,46.9667,47.0006,46.8378,46.865,27380.0
2015-11-12 12:40:00,69.1,69.16,69.07,69.1,24610.0,46.865,46.9057,46.8446,46.865,24610.0
2015-11-12 12:45:00,69.11,69.25,69.1,69.25,26500.0,46.8718,46.9667,46.865,46.9667,26500.0
2015-11-12 12:50:00,69.25,69.45,69.24,69.44,25320.0,46.9667,47.1023,46.9599,47.0956,25320.0
2015-11-12 12:55:00,69.45,69.54,69.42,69.45,42186.0,47.1023,47.1634,47.082,47.1023,42186.0
2015-11-12 13:00:00,69.47,69.52,69.34,69.5,25799.0,47.1159,47.1498,47.0277,47.1363,25799.0
2015-11-12 13:05:00,69.5,69.58,69.43,69.46,22345.0,47.1363,47.1905,47.0888,47.1091,22345.0
2015-11-12 13:10:00,69.46,69.63,69.45,69.54,23470.0,47.1091,47.2244,47.1023,47.1634,23470.0
2015-11-12 13:15:00,69.55,69.74,69.51,69.72,32525.0,47.1702,47.299,47.143,47.2855,32525.0
2015-11-12 13:20:00,69.71,69.79,69.67,69.68,27151.0,47.2787,47.3329,47.2516,47.2583,27151.0
2015-11-12 13:25:00,69.7,69.71,69.58,69.7,32655.0,47.2719,47.2787,47.1905,47.2719,32655.0
2015-11-12 13:30:00,69.7,69.84,69.7,69.71,30232.0,47.2719,47.3669,47.2719,47.2787,30232.0
2015-11-12 13:35:00,69.71,69.79,69.68,69.79,33110.0,47.2787,47.3329,47.2583,47.3329,33110.0
2015-11-12 13:40:00,69.8,69.82,69.57,69.57,55597.0,47.3397,47.3533,47.1837,47.1837,55597.0
2015-11-12 13:45:00,69.55,69.6,69.43,69.59,88472.0,47.1702,47.2041,47.0888,47.1973,88472.0
2015-11-12 13:50:00,69.56,69.57,69.43,69.52,31710.0,47.177,47.1837,47.0888,47.1498,31710.0
2015-11-12 13:55:00,69.5,69.57,69.48,69.52,35830.0,47.1363,47.1837,47.1227,47.1498,35830.0
2015-11-12 14:00:00,69.52,69.53,69.41,69.5,43088.0,47.1498,47.1566,47.0752,47.1363,43088.0
2015-11-12 14:05:00,69.47,69.52,69.42,69.5,45014.0,47.1159,47.1498,47.082,47.1363,45014.0
2015-11-12 14:10:00,69.5,69.5,69.35,69.39,37842.0,47.1363,47.1363,47.0345,47.0617,37842.0
2015-11-12 14:15:00,69.38,69.47,69.31,69.31,83019.0,47.0549,47.1159,47.0074,47.0074,83019.0
2015-11-12 14:20:00,69.31,69.32,69.13,69.15,67697.0,47.0074,47.0142,46.8853,46.8989,67697.0
2015-11-12 14:25:00,69.15,69.39,69.09,69.39,122273.0,46.8989,47.0617,46.8582,47.0617,122273.0
2015-11-12 14:30:00,69.41,69.43,69.24,69.33,64522.0,47.0752,47.0888,46.9599,47.021,64522.0
2015-11-12 14:35:00,69.32,69.32,69.15,69.21,29652.0,47.0142,47.0142,46.8989,46.9396,29652.0
2015-11-12 14:40:00,69.22,69.24,69.11,69.15,33667.0,46.9464,46.9599,46.8718,46.8989,33667.0
2015-11-12 14:45:00,69.14,69.14,68.98,69.01,43740.0,46.8921,46.8921,46.7836,46.8039,43740.0
2015-11-12 14:50:00,69.0,69.03,68.86,68.9,55534.0,46.7972,46.8175,46.7022,46.7293,55534.0
2015-11-12 14:55:00,68.92,69.02,68.86,68.97,63630.0,46.7429,46.8107,46.7022,46.7768,63630.0
2015-11-12 15:00:00,68.96,69.14,68.93,68.95,55621.0,46.77,46.8921,46.7497,46.7632,55621.0
2015-11-12 15:05:00,68.95,68.99,68.93,68.97,65623.0,46.7632,46.7904,46.7497,46.7768,65623.0
2015-11-12 15:10:00,68.97,69.21,68.92,69.17,82748.0,46.7768,46.9396,46.7429,46.9124,82748.0
2015-11-12 15:15:00,69.16,69.4,69.15,69.4,64876.0,46.9057,47.0684,46.8989,47.0684,64876.0
2015-11-12 15:20:00,69.4,69.58,69.39,69.52,118444.0,47.0684,47.1905,47.0617,47.1498,118444.0
2015-11-12 15:25:00,69.51,69.6,69.49,69.5,84580.0,47.143,47.2041,47.1295,47.1363,84580.0
2015-11-12 15:30:00,69.51,69.57,69.42,69.43,99701.0,47.143,47.1837,47.082,47.0888,99701.0
2015-11-12 15:35:00,69.43,69.54,69.4,69.46,77547.0,47.0888,47.1634,47.0684,47.1091,77547.0
2015-11-12 15:40:00,69.47,69.52,69.41,69.48,121015.0,47.1159,47.1498,47.0752,47.1227,121015.0
2015-11-12 15:45:00,69.48,69.55,69.44,69.54,147749.0,47.1227,47.1702,47.0956,47.1634,147749.0
2015-11-12 15:50:00,69.53,69.53,69.31,69.36,171006.0,47.1566,47.1566,47.0074,47.0413,171006.0
2015-11-12 15:55:00,69.35,69.48,69.35,69.4,268281.0,47.0345,47.1227,47.0345,47.0684,268281.0
2015-11-13 09:30:00,69.36,69.85,69.21,69.77,77537.0,47.0413,47.3736,46.9396,47.3194,77537.0
2015-11-13 09:35:00,69.78,69.8,69.47,69.66,65289.0,47.3262,47.3397,47.1159,47.2448,65289.0
2015-11-13 09:40:00,69.66,69.82,69.11,69.15,74626.0,47.2448,47.3533,46.8718,46.8989,74626.0
2015-11-13 09:45:00,69.15,69.24,69.05,69.15,36689.0,46.8989,46.9599,46.8311,46.8989,36689.0
2015-11-13 09:50:00,69.16,69.31,68.95,69.05,62811.0,46.9057,47.0074,46.7632,46.8311,62811.0
2015-11-13 09:55:00,69.05,69.16,68.96,69.0,85954.0,46.8311,46.9057,46.77,46.7972,85954.0
2015-11-13 10:00:00,68.98,69.07,68.82,68.84,78963.0,46.7836,46.8446,46.6751,46.6886,78963.0
2015-11-13 10:05:00,68.81,68.91,68.77,68.8,44138.0,46.6683,46.7361,46.6412,46.6615,44138.0
2015-11-13 10:10:00,68.81,68.94,68.72,68.74,60393.0,46.6683,46.7565,46.6072,46.6208,60393.0
2015-11-13 10:15:00,68.73,68.88,68.6,68.77,29623.0,46.614,46.7158,46.5259,46.6412,29623.0
2015-11-13 10:20:00,68.74,68.81,68.61,68.76,29365.0,46.6208,46.6683,46.5326,46.6344,29365.0
2015-11-13 10:25:00,68.77,68.9,68.64,68.81,56139.0,46.6412,46.7293,46.553,46.6683,56139.0
2015-11-13 10:30:00,68.78,68.95,68.71,68.88,50762.0,46.6479,46.7632,46.6005,46.7158,50762.0
2015-11-13 10:35:00,68.85,68.96,68.78,68.84,28972.0,46.6954,46.77,46.6479,46.6886,28972.0
2015-11-13 10:40:00,68.88,69.08,68.88,69.04,50665.0,46.7158,46.8514,46.7158,46.8243,50665.0
2015-11-13 10:45:00,69.01,69.14,68.92,69.1,73369.0,46.8039,46.8921,46.7429,46.865,73369.0
2015-11-13 10:50:00,69.1,69.17,68.99,69.05,28344.0,46.865,46.9124,46.7904,46.8311,28344.0
2015-11-13 10:55:00,69.05,69.25,69.05,69.23,26899.0,46.8311,46.9667,46.8311,46.9531,26899.0
2015-11-13 11:00:00,69.2,69.2,69.0,69.11,37211.0,46.9328,46.9328,46.7972,46.8718,37211.0
2015-11-13 11:05:00,69.09,69.2,69.05,69.16,31931.0,46.8582,46.9328,46.8311,46.9057,31931.0
2015-11-13 11:10:00,69.17,69.21,69.06,69.11,14681.0,46.9124,46.9396,46.8378,46.8718,14681.0
2015-11-13 11:15:00,69.09,69.09,68.78,68.9,36417.0,46.8582,46.8582,46.6479,46.7293,36417.0
2015-11-13 11:20:00,68.9,69.3,68.88,69.27,26683.0,46.7293,47.0006,46.7158,46.9803,26683.0
2015-11-13 11:25:00,69.26,69.49,69.26,69.34,27090.0,46.9735,47.1295,46.9735,47.0277,27090.0
2015-11-13 11:30:00,69.35,69.4,69.23,69.3,13255.0,47.0345,47.0684,46.9531,47.0006,13255.0
2015-11-13 11:35:00,69.28,69.28,69.19,69.21,8582.0,46.9871,46.9871,46.926,46.9396,8582.0
2015-11-13 11:40:00,69.22,69.26,69.14,69.26,20287.0,46.9464,46.9735,46.8921,46.9735,20287.0
2015-11-13 11:45:00,69.25,69.34,69.24,69.27,19785.0,46.9667,47.0277,46.9599,46.9803,19785.0
2015-11-13 11:50:00,69.24,69.39,69.22,69.36,28964.0,46.9599,47.0617,46.9464,47.0413,28964.0
2015-11-13 11:55:00,69.37,69.59,69.34,69.59,48398.0,47.0481,47.1973,47.0277,47.1973,48398.0
2015-11-13 12:00:00,69.59,69.62,69.44,69.6,37332.0,47.1973,47.2176,47.0956,47.2041,37332.0
2015-11-13 12:05:00,69.62,69.66,69.44,69.49,38204.0,47.2176,47.2448,47.0956,47.1295,38204.0
2015-11-13 12:10:00,69.5,69.57,69.41,69.48,66831.0,47.1363,47.1837,47.0752,47.1227,66831.0
2015-11-13 12:15:00,69.46,69.49,69.39,69.42,36368.0,47.1091,47.1295,47.0617,47.082,36368.0
2015-11-13 12:20:00,69.41,69.42,69.22,69.22,34513.0,47.0752,47.082,46.9464,46.9464,34513.0
2015-11-13 12:25:00,69.23,69.23,69.05,69.08,46765.0,46.9531,46.9531,46.8311,46.8514,46765.0
2015-11-13 12:30:00,69.08,69.16,69.02,69.11,35486.0,46.8514,46.9057,46.8107,46.8718,35486.0
2015-11-13 12:35:00,69.1,69.11,68.98,69.07,24755.0,46.865,46.8718,46.7836,46.8446,24755.0
2015-11-13 12:40:00,69.09,69.09,69.01,69.07,17033.0,46.8582,46.8582,46.8039,46.8446,17033.0
2015-11-13 12:45:00,69.06,69.06,68.95,69.0,23621.0,46.8378,46.8378,46.7632,46.7972,23621.0
2015-11-13 12:50:00,69.0,69.12,68.96,68.96,17830.0,46.7972,46.8785,46.77,46.77,17830.0
2015-11-13 12:55:00,68.96,69.08,68.96,69.03,15405.0,46.77,46.8514,46.77,46.8175,15405.0
2015-11-13 13:00:00,69.03,69.09,68.99,69.0,26969.0,46.8175,46.8582,46.7904,46.7972,26969.0
2015-11-13 13:05:00,69.01,69.07,68.79,68.82,43295.0,46.8039,46.8446,46.6547,46.6751,43295.0
2015-11-13 13:10:00,68.81,68.85,68.75,68.83,19858.0,46.6683,46.6954,46.6276,46.6819,19858.0
2015-11-13 13:15:00,68.82,68.89,68.73,68.87,19272.0,46.6751,46.7225,46.614,46.709,19272.0
2015-11-13 13:20:00,68.88,68.91,68.77,68.84,19870.0,46.7158,46.7361,46.6412,46.6886,19870.0
2015-11-13 13:25:00,68.86,68.98,68.83,68.97,16477.0,46.7022,46.7836,46.6819,46.7768,16477.0
2015-11-13 13:30:00,68.95,69.03,68.9,68.9,18246.0,46.7632,46.8175,46.7293,46.7293,18246.0
2015-11-13 13:35:00,68.9,68.91,68.73,68.78,16567.0,46.7293,46.7361,46.614,46.6479,16567.0
2015-11-13 13:40:00,68.78,68.91,68.75,68.9,19773.0,46.6479,46.7361,46.6276,46.7293,19773.0
2015-11-13 13:45:00,68.89,68.98,68.83,68.85,20467.0,46.7225,46.7836,46.6819,46.6954,20467.0
2015-11-13 13:50:00,68.84,69.03,68.84,69.02,16860.0,46.6886,46.8175,46.6886,46.8107,16860.0
2015-11-13 13:55:00,69.03,69.09,68.9,68.9,13261.0,46.8175,46.8582,46.7293,46.7293,13261.0
2015-11-13 14:00:00,68.88,68.97,68.85,68.95,22147.0,46.7158,46.7768,46.6954,46.7632,22147.0
2015-11-13 14:05:00,68.95,69.01,68.92,68.96,18305.0,46.7632,46.8039,46.7429,46.77,18305.0
2015-11-13 14:10:00,68.97,69.06,68.89,69.05,44612.0,46.7768,46.8378,46.7225,46.8311,44612.0
2015-11-13 14:15:00,69.03,69.23,68.98,69.15,32553.0,46.8175,46.9531,46.7836,46.8989,32553.0
2015-11-13 14:20:00,69.15,69.23,69.08,69.08,25641.0,46.8989,46.9531,46.8514,46.8514,25641.0
2015-11-13 14:25:00,69.09,69.09,68.94,69.05,18706.0,46.8582,46.8582,46.7565,46.8311,18706.0
2015-11-13 14:30:00,69.04,69.07,68.98,69.0,20480.0,46.8243,46.8446,46.7836,46.7972,20480.0
2015-11-13 14:35:00,69.0,69.11,68.99,69.06,19719.0,46.7972,46.8718,46.7904,46.8378,19719.0
2015-11-13 14:40:00,69.04,69.08,68.98,68.99,31446.0,46.8243,46.8514,46.7836,46.7904,31446.0
2015-11-13 14:45:00,68.98,69.05,68.73,68.77,45787.0,46.7836,46.8311,46.614,46.6412,45787.0
2015-11-13 14:50:00,68.78,68.82,68.63,68.66,24591.0,46.6479,46.6751,46.5462,46.5666,24591.0
2015-11-13 14:55:00,68.66,68.73,68.63,68.69,26152.0,46.5666,46.614,46.5462,46.5869,26152.0
2015-11-13 15:00:00,68.72,68.94,68.71,68.91,32524.0,46.6072,46.7565,46.6005,46.7361,32524.0
2015-11-13 15:05:00,68.91,69.04,68.91,69.01,31541.0,46.7361,46.8243,46.7361,46.8039,31541.0
2015-11-13 15:10:00,69.01,69.12,68.92,69.12,24768.0,46.8039,46.8785,46.7429,46.8785,24768.0
2015-11-13 15:15:00,69.12,69.12,68.85,68.85,47841.0,46.8785,46.8785,46.6954,46.6954,47841.0
2015-11-13 15:20:00,68.86,68.91,68.78,68.91,30412.0,46.7022,46.7361,46.6479,46.7361,30412.0
2015-11-13 15:25:00,68.89,68.98,68.85,68.91,29687.0,46.7225,46.7836,46.6954,46.7361,29687.0
2015-11-13 15:30:00,68.91,69.08,68.9,69.0,59848.0,46.7361,46.8514,46.7293,46.7972,59848.0
2015-11-13 15:35:00,69.01,69.14,68.98,69.09,51188.0,46.8039,46.8921,46.7836,46.8582,51188.0
2015-11-13 15:40:00,69.08,69.22,68.96,69.08,71454.0,46.8514,46.9464,46.77,46.8514,71454.0
2015-11-13 15:45:00,69.08,69.1,68.9,68.94,70630.0,46.8514,46.865,46.7293,46.7565,70630.0
2015-11-13 15:50:00,68.94,69.01,68.91,68.92,67780.0,46.7565,46.8039,46.7361,46.7429,67780.0
2015-11-13 15:55:00,68.93,69.0,68.89,68.95,147151.0,46.7497,46.7972,46.7225,46.7632,147151.0
2015-11-16 09:30:00,68.79,69.11,68.67,68.99,61494.0,46.6547,46.8718,46.5733,46.7904,61494.0
2015-11-16 09:35:00,69.04,69.27,68.93,69.26,51613.0,46.8243,46.9803,46.7497,46.9735,51613.0
2015-11-16 09:40:00,69.25,69.46,68.94,69.02,60542.0,46.9667,47.1091,46.7565,46.8107,60542.0
2015-11-16 09:45:00,69.0,69.01,68.65,68.65,29304.0,46.7972,46.8039,46.5598,46.5598,29304.0
2015-11-16 09:50:00,68.66,68.75,68.41,68.47,36416.0,46.5666,46.6276,46.397,46.4377,36416.0
2015-11-16 09:55:00,68.47,68.73,68.4,68.4,34452.0,46.4377,46.614,46.3902,46.3902,34452.0
2015-11-16 10:00:00,68.44,68.62,68.38,68.52,35031.0,46.4173,46.5394,46.3767,46.4716,35031.0
2015-11-16 10:05:00,68.52,68.71,68.47,68.51,26435.0,46.4716,46.6005,46.4377,46.4648,26435.0
2015-11-16 10:10:00,68.51,68.75,68.45,68.72,31305.0,46.4648,46.6276,46.4241,46.6072,31305.0
2015-11-16 10:15:00,68.72,68.81,68.53,68.59,20906.0,46.6072,46.6683,46.4784,46.5191,20906.0
2015-11-16 10:20:00,68.61,68.74,68.44,68.7,33557.0,46.5326,46.6208,46.4173,46.5937,33557.0
2015-11-16 10:25:00,68.71,68.74,68.56,68.61,29775.0,46.6005,46.6208,46.4987,46.5326,29775.0
2015-11-16 10:30:00,68.6,68.67,68.52,68.61,38759.0,46.5259,46.5733,46.4716,46.5326,38759.0
2015-11-16 10:35:00,68.58,68.58,68.29,68.48,51683.0,46.5123,46.5123,46.3156,46.4445,51683.0
2015-11-16 10:40:00,68.48,68.64,68.43,68.51,38586.0,46.4445,46.553,46.4106,46.4648,38586.0
2015-11-16 10:45:00,68.52,68.76,68.52,68.63,39368.0,46.4716,46.6344,46.4716,46.5462,39368.0
2015-11-16 10:50:00,68.6,68.61,68.51,68.53,42226.0,46.5259,46.5326,46.4648,46.4784,42226.0
2015-11-16 10:55:00,68.52,68.55,68.36,68.36,38353.0,46.4716,46.492,46.3631,46.3631,38353.0
2015-11-16 11:00:00,68.38,68.53,68.33,68.37,32170.0,46.3767,46.4784,46.3427,46.3699,32170.0
2015-11-16 11:05:00,68.37,68.38,68.28,68.32,19297.0,46.3699,46.3767,46.3088,46.336,19297.0
2015-11-16 11:10:00,68.33,68.39,68.2,68.26,35706.0,46.3427,46.3834,46.2546,46.2953,35706.0
2015-11-16 11:15:00,68.24,68.49,68.24,68.48,23987.0,46.2817,46.4513,46.2817,46.4445,23987.0
2015-11-16 11:20:00,68.49,68.65,68.47,68.55,48914.0,46.4513,46.5598,46.4377,46.492,48914.0
2015-11-16 11:25:00,68.56,68.56,68.36,68.41,22692.0,46.4987,46.4987,46.3631,46.397,22692.0
2015-11-16 11:30:00,68.43,68.73,68.43,68.6,23988.0,46.4106,46.614,46.4106,46.5259,23988.0
2015-11-16 11:35:00,68.56,68.79,68.56,68.75,14684.0,46.4987,46.6547,46.4987,46.6276,14684.0
2015-11-16 11:40:00,68.77,68.94,68.77,68.86,22807.0,46.6412,46.7565,46.6412,46.7022,22807.0
2015-11-16 11:45:00,68.85,68.98,68.79,68.85,30882.0,46.6954,46.7836,46.6547,46.6954,30882.0
2015-11-16 11:50:00,68.83,68.94,68.74,68.9,30225.0,46.6819,46.7565,46.6208,46.7293,30225.0
2015-11-16 11:55:00,68.9,68.94,68.76,68.83,15489.0,46.7293,46.7565,46.6344,46.6819,15489.0
2015-11-16 12:00:00,68.84,69.16,68.83,69.1,20793.0,46.6886,46.9057,46.6819,46.865,20793.0
2015-11-16 12:05:00,69.11,69.11,68.92,69.01,25298.0,46.8718,46.8718,46.7429,46.8039,25298.0
2015-11-16 12:10:00,69.01,69.08,68.88,68.9,13368.0,46.8039,46.8514,46.7158,46.7293,13368.0
2015-11-16 12:15:00,68.88,68.99,68.83,68.95,14794.0,46.7158,46.7904,46.6819,46.7632,14794.0
2015-11-16 12:20:00,68.98,69.24,68.94,69.2,18933.0,46.7836,46.9599,46.7565,46.9328,18933.0
2015-11-16 12:25:00,69.18,69.24,69.11,69.21,21551.0,46.9192,46.9599,46.8718,46.9396,21551.0
2015-11-16 12:30:00,69.24,69.27,69.12,69.12,49824.0,46.9599,46.9803,46.8785,46.8785,49824.0
2015-11-16 12:35:00,69.14,69.26,69.12,69.17,33077.0,46.8921,46.9735,46.8785,46.9124,33077.0
2015-11-16 12:40:00,69.16,69.31,69.14,69.28,22659.0,46.9057,47.0074,46.8921,46.9871,22659.0
2015-11-16 12:45:00,69.26,69.27,68.85,68.89,46331.0,46.9735,46.9803,46.6954,46.7225,46331.0
2015-11-16 12:50:00,68.9,68.91,68.7,68.74,26892.0,46.7293,46.7361,46.5937,46.6208,26892.0
2015-11-16 12:55:00,68.73,68.89,68.72,68.86,25265.0,46.614,46.7225,46.6072,46.7022,25265.0
2015-11-16 13:00:00,68.87,68.94,68.75,68.89,33401.0,46.709,46.7565,46.6276,46.7225,33401.0
2015-11-16 13:05:00,68.9,68.91,68.76,68.84,40395.0,46.7293,46.7361,46.6344,46.6886,40395.0
2015-11-16 13:10:00,68.85,69.06,68.83,69.03,21365.0,46.6954,46.8378,46.6819,46.8175,21365.0
2015-11-16 13:15:00,69.06,69.19,69.04,69.14,13420.0,46.8378,46.926,46.8243,46.8921,13420.0
2015-11-16 13:20:00,69.14,69.27,69.1,69.26,20011.0,46.8921,46.9803,46.865,46.9735,20011.0
2015-11-16 13:25:00,69.27,69.28,69.11,69.13,30650.0,46.9803,46.9871,46.8718,46.8853,30650.0
2015-11-16 13:30:00,69.15,69.19,69.09,69.09,18113.0,46.8989,46.926,46.8582,46.8582,18113.0
2015-11-16 13:35:00,69.08,69.17,69.06,69.12,23447.0,46.8514,46.9124,46.8378,46.8785,23447.0
2015-11-16 13:40:00,69.12,69.23,69.1,69.21,24115.0,46.8785,46.9531,46.865,46.9396,24115.0
2015-11-16 13:45:00,69.21,69.22,69.1,69.1,27615.0,46.9396,46.9464,46.865,46.865,27615.0
2015-11-16 13:50:00,69.13,69.31,69.13,69.31,37414.0,46.8853,47.0074,46.8853,47.0074,37414.0
2015-11-16 13:55:00,69.29,69.29,69.11,69.18,29743.0,46.9938,46.9938,46.8718,46.9192,29743.0
2015-11-16 14:00:00,69.2,69.25,69.13,69.13,36880.0,46.9328,46.9667,46.8853,46.8853,36880.0
2015-11-16 14:05:00,69.12,69.14,69.04,69.07,23157.0,46.8785,46.8921,46.8243,46.8446,23157.0
2015-11-16 14:10:00,69.07,69.18,69.01,69.16,20566.0,46.8446,46.9192,46.8039,46.9057,20566.0
2015-11-16 14:15:00,69.16,69.17,69.03,69.06,18856.0,46.9057,46.9124,46.8175,46.8378,18856.0
2015-11-16 14:20:00,69.07,69.1,69.04,69.06,17120.0,46.8446,46.865,46.8243,46.8378,17120.0
2015-11-16 14:25:00,69.08,69.08,69.01,69.05,14716.0,46.8514,46.8514,46.8039,46.8311,14716.0
2015-11-16 14:30:00,69.05,69.16,69.02,69.13,26199.0,46.8311,46.9057,46.8107,46.8853,26199.0
2015-11-16 14:35:00,69.13,69.21,69.02,69.04,35399.0,46.8853,46.9396,46.8107,46.8243,35399.0
2015-11-16 14:40:00,69.06,69.14,69.02,69.14,30013.0,46.8378,46.8921,46.8107,46.8921,30013.0
2015-11-16 14:45:00,69.13,69.14,68.97,69.06,31723.0,46.8853,46.8921,46.7768,46.8378,31723.0
2015-11-16 14:50:00,69.06,69.1,68.96,69.02,24894.0,46.8378,46.865,46.77,46.8107,24894.0
2015-11-16 14:55:00,69.01,69.03,68.9,68.98,36088.0,46.8039,46.8175,46.7293,46.7836,36088.0
2015-11-16 15:00:00,68.99,69.34,68.97,69.29,31726.0,46.7904,47.0277,46.7768,46.9938,31726.0
2015-11-16 15:05:00,69.3,69.44,69.27,69.33,41820.0,47.0006,47.0956,46.9803,47.021,41820.0
2015-11-16 15:10:00,69.31,69.38,69.27,69.29,28294.0,47.0074,47.0549,46.9803,46.9938,28294.0
2015-11-16 15:15:00,69.3,69.39,69.25,69.38,25206.0,47.0006,47.0617,46.9667,47.0549,25206.0
2015-11-16 15:20:00,69.38,69.58,69.36,69.52,70338.0,47.0549,47.1905,47.0413,47.1498,70338.0
2015-11-16 15:25:00,69.53,69.7,69.53,69.55,52797.0,47.1566,47.2719,47.1566,47.1702,52797.0
2015-11-16 15:30:00,69.55,69.69,69.55,69.62,51306.0,47.1702,47.2651,47.1702,47.2176,51306.0
2015-11-16 15:35:00,69.62,69.74,69.55,69.68,50892.0,47.2176,47.299,47.1702,47.2583,50892.0
2015-11-16 15:40:00,69.68,69.73,69.51,69.55,39467.0,47.2583,47.2923,47.143,47.1702,39467.0
2015-11-16 15:45:00,69.53,69.65,69.52,69.56,51445.0,47.1566,47.238,47.1498,47.177,51445.0
2015-11-16 15:50:00,69.55,69.62,69.52,69.61,64360.0,47.1702,47.2176,47.1498,47.2109,64360.0
2015-11-16 15:55:00,69.6,69.69,69.52,69.66,211214.0,47.2041,47.2651,47.1498,47.2448,211214.0
2015-11-17 09:30:00,69.59,69.92,69.43,69.65,101955.0,47.1973,47.4211,47.0888,47.238,101955.0
2015-11-17 09:35:00,69.72,69.72,69.31,69.37,48923.0,47.2855,47.2855,47.0074,47.0481,48923.0
2015-11-17 09:40:00,69.36,69.52,69.3,69.48,39634.0,47.0413,47.1498,47.0006,47.1227,39634.0
2015-11-17 09:45:00,69.49,69.74,69.49,69.58,32169.0,47.1295,47.299,47.1295,47.1905,32169.0
2015-11-17 09:50:00,69.54,69.8,69.4,69.74,25435.0,47.1634,47.3397,47.0684,47.299,25435.0
2015-11-17 09:55:00,69.75,70.11,69.73,70.11,40118.0,47.3058,47.55,47.2923,47.55,40118.0
2015-11-17 10:00:00,70.08,70.16,69.88,69.93,59393.0,47.5296,47.5839,47.394,47.4279,59393.0
2015-11-17 10:05:00,69.94,70.04,69.82,70.02,56629.0,47.4347,47.5025,47.3533,47.4889,56629.0
2015-11-17 10:10:00,70.03,70.14,69.91,69.97,65351.0,47.4957,47.5703,47.4143,47.455,65351.0
2015-11-17 10:15:00,69.94,70.05,69.85,69.93,31743.0,47.4347,47.5093,47.3736,47.4279,31743.0
2015-11-17 10:20:00,69.93,69.97,69.76,69.76,29873.0,47.4279,47.455,47.3126,47.3126,29873.0
2015-11-17 10:25:00,69.76,69.85,69.6,69.77,49168.0,47.3126,47.3736,47.2041,47.3194,49168.0
2015-11-17 10:30:00,69.78,69.95,69.7,69.91,55731.0,47.3262,47.4415,47.2719,47.4143,55731.0
2015-11-17 10:35:00,69.89,70.0,69.72,70.0,39990.0,47.4008,47.4754,47.2855,47.4754,39990.0
2015-11-17 10:40:00,70.0,70.08,69.98,69.98,23113.0,47.4754,47.5296,47.4618,47.4618,23113.0
2015-11-17 10:45:00,69.99,70.12,69.99,70.07,30657.0,47.4686,47.5568,47.4686,47.5228,30657.0
2015-11-17 10:50:00,70.08,70.12,69.97,70.09,44605.0,47.5296,47.5568,47.455,47.5364,44605.0
2015-11-17 10:55:00,70.07,70.15,69.85,69.87,30664.0,47.5228,47.5771,47.3736,47.3872,30664.0
2015-11-17 11:00:00,69.89,70.0,69.87,69.93,17099.0,47.4008,47.4754,47.3872,47.4279,17099.0
2015-11-17 11:05:00,69.95,70.07,69.86,70.06,53746.0,47.4415,47.5228,47.3804,47.5161,53746.0
2015-11-17 11:10:00,70.08,70.19,70.07,70.11,20030.0,47.5296,47.6042,47.5228,47.55,20030.0
2015-11-17 11:15:00,70.14,70.36,70.14,70.33,34468.0,47.5703,47.7195,47.5703,47.6992,34468.0
2015-11-17 11:20:00,70.34,70.39,70.24,70.26,36250.0,47.706,47.7399,47.6381,47.6517,36250.0
2015-11-17 11:25:00,70.28,70.28,70.15,70.22,21734.0,47.6653,47.6653,47.5771,47.6246,21734.0
2015-11-17 11:30:00,70.23,70.29,70.2,70.22,26059.0,47.6314,47.6721,47.611,47.6246,26059.0
2015-11-17 11:35:00,70.2,70.2,70.05,70.08,17108.0,47.611,47.611,47.5093,47.5296,17108.0
2015-11-17 11:40:00,70.09,70.14,70.02,70.13,15742.0,47.5364,47.5703,47.4889,47.5635,15742.0
2015-11-17 11:45:00,70.12,70.14,70.05,70.11,24976.0,47.5568,47.5703,47.5093,47.55,24976.0
2015-11-17 11:50:00,70.11,70.3,70.1,70.3,21844.0,47.55,47.6788,47.5432,47.6788,21844.0
2015-11-17 11:55:00,70.28,70.32,70.17,70.31,45001.0,47.6653,47.6924,47.5907,47.6856,45001.0
2015-11-17 12:00:00,70.32,70.39,70.27,70.35,19994.0,47.6924,47.7399,47.6585,47.7127,19994.0
2015-11-17 12:05:00,70.36,70.39,70.29,70.39,38326.0,47.7195,47.7399,47.6721,47.7399,38326.0
2015-11-17 12:10:00,70.38,70.47,70.32,70.36,42424.0,47.7331,47.7941,47.6924,47.7195,42424.0
2015-11-17 12:15:00,70.38,70.42,70.3,70.39,24542.0,47.7331,47.7602,47.6788,47.7399,24542.0
2015-11-17 12:20:00,70.4,70.44,70.32,70.33,25389.0,47.7467,47.7738,47.6924,47.6992,25389.0
2015-11-17 12:25:00,70.36,70.39,70.28,70.3,16694.0,47.7195,47.7399,47.6653,47.6788,16694.0
2015-11-17 12:30:00,70.3,70.38,70.29,70.33,15781.0,47.6788,47.7331,47.6721,47.6992,15781.0
2015-11-17 12:35:00,70.34,70.36,70.22,70.22,12642.0,47.706,47.7195,47.6246,47.6246,12642.0
2015-11-17 12:40:00,70.21,70.21,70.02,70.07,18220.0,47.6178,47.6178,47.4889,47.5228,18220.0
2015-11-17 12:45:00,70.06,70.11,70.04,70.11,28247.0,47.5161,47.55,47.5025,47.55,28247.0
2015-11-17 12:50:00,70.1,70.17,70.07,70.08,28888.0,47.5432,47.5907,47.5228,47.5296,28888.0
2015-11-17 12:55:00,70.08,70.2,70.07,70.17,31480.0,47.5296,47.611,47.5228,47.5907,31480.0
2015-11-17 13:00:00,70.19,70.33,70.16,70.33,17092.0,47.6042,47.6992,47.5839,47.6992,17092.0
2015-11-17 13:05:00,70.34,70.37,70.27,70.31,20975.0,47.706,47.7263,47.6585,47.6856,20975.0
2015-11-17 13:10:00,70.32,70.44,70.29,70.44,12792.0,47.6924,47.7738,47.6721,47.7738,12792.0
2015-11-17 13:15:00,70.45,70.45,70.31,70.33,16312.0,47.7806,47.7806,47.6856,47.6992,16312.0
2015-11-17 13:20:00,70.33,70.33,70.22,70.26,16353.0,47.6992,47.6992,47.6246,47.6517,16353.0
2015-11-17 13:25:00,70.23,70.25,70.16,70.18,14058.0,47.6314,47.6449,47.5839,47.5975,14058.0
2015-11-17 13:30:00,70.17,70.3,70.12,70.24,22229.0,47.5907,47.6788,47.5568,47.6381,22229.0
2015-11-17 13:35:00,70.22,70.26,70.11,70.12,31908.0,47.6246,47.6517,47.55,47.5568,31908.0
2015-11-17 13:40:00,70.12,70.28,70.08,70.21,35214.0,47.5568,47.6653,47.5296,47.6178,35214.0
2015-11-17 13:45:00,70.22,70.29,70.16,70.19,14863.0,47.6246,47.6721,47.5839,47.6042,14863.0
2015-11-17 13:50:00,70.17,70.26,70.12,70.19,14619.0,47.5907,47.6517,47.5568,47.6042,14619.0
2015-11-17 13:55:00,70.19,70.26,70.15,70.2,25142.0,47.6042,47.6517,47.5771,47.611,25142.0
2015-11-17 14:00:00,70.23,70.23,70.1,70.12,20627.0,47.6314,47.6314,47.5432,47.5568,20627.0
2015-11-17 14:05:00,70.12,70.35,70.09,70.32,23704.0,47.5568,47.7127,47.5364,47.6924,23704.0
2015-11-17 14:10:00,70.31,70.48,70.28,70.48,27874.0,47.6856,47.8009,47.6653,47.8009,27874.0
2015-11-17 14:15:00,70.48,70.5,70.16,70.18,19819.0,47.8009,47.8145,47.5839,47.5975,19819.0
2015-11-17 14:20:00,70.16,70.18,69.98,69.99,36279.0,47.5839,47.5975,47.4618,47.4686,36279.0
2015-11-17 14:25:00,69.99,70.02,69.87,69.87,24254.0,47.4686,47.4889,47.3872,47.3872,24254.0
2015-11-17 14:30:00,69.9,69.91,69.82,69.88,20818.0,47.4075,47.4143,47.3533,47.394,20818.0
2015-11-17 14:35:00,69.9,69.99,69.82,69.98,38495.0,47.4075,47.4686,47.3533,47.4618,38495.0
2015-11-17 14:40:00,69.99,70.0,69.77,69.77,21599.0,47.4686,47.4754,47.3194,47.3194,21599.0
2015-11-17 14:45:00,69.78,69.89,69.76,69.88,28348.0,47.3262,47.4008,47.3126,47.394,28348.0
2015-11-17 14:50:00,69.88,69.99,69.85,69.89,22521.0,47.394,47.4686,47.3736,47.4008,22521.0
2015-11-17 14:55:00,69.88,70.15,69.86,70.13,60776.0,47.394,47.5771,47.3804,47.5635,60776.0
2015-11-17 15:00:00,70.13,70.14,69.91,69.91,28737.0,47.5635,47.5703,47.4143,47.4143,28737.0
2015-11-17 15:05:00,69.9,70.04,69.88,69.92,30366.0,47.4075,47.5025,47.394,47.4211,30366.0
2015-11-17 15:10:00,69.92,70.0,69.78,69.88,65951.0,47.4211,47.4754,47.3262,47.394,65951.0
2015-11-17 15:15:00,69.88,69.94,69.79,69.82,34224.0,47.394,47.4347,47.3329,47.3533,34224.0
2015-11-17 15:20:00,69.81,69.9,69.74,69.84,41124.0,47.3465,47.4075,47.299,47.3669,41124.0
2015-11-17 15:25:00,69.85,69.98,69.79,69.98,29343.0,47.3736,47.4618,47.3329,47.4618,29343.0
2015-11-17 15:30:00,69.96,70.1,69.87,70.08,51774.0,47.4482,47.5432,47.3872,47.5296,51774.0
2015-11-17 15:35:00,70.09,70.14,70.0,70.02,47889.0,47.5364,47.5703,47.4754,47.4889,47889.0
2015-11-17 15:40:00,70.02,70.18,70.01,70.07,48635.0,47.4889,47.5975,47.4822,47.5228,48635.0
2015-11-17 15:45:00,70.07,70.08,69.95,69.98,65376.0,47.5228,47.5296,47.4415,47.4618,65376.0
2015-11-17 15:50:00,69.97,70.14,69.97,70.09,70689.0,47.455,47.5703,47.455,47.5364,70689.0
2015-11-17 15:55:00,70.09,70.09,69.98,70.0,139779.0,47.5364,47.5364,47.4618,47.4754,139779.0
2015-11-18 09:30:00,70.12,70.4,70.02,70.3,142928.0,47.5568,47.7467,47.4889,47.6788,142928.0
2015-11-18 09:35:00,70.28,70.45,70.18,70.45,137785.0,47.6653,47.7806,47.5975,47.7806,137785.0
2015-11-18 09:40:00,70.45,70.58,70.26,70.52,104107.0,47.7806,47.8687,47.6517,47.828,104107.0
2015-11-18 09:45:00,70.51,70.53,70.22,70.24,42792.0,47.8213,47.8348,47.6246,47.6381,42792.0
2015-11-18 09:50:00,70.26,70.28,70.04,70.28,79158.0,47.6517,47.6653,47.5025,47.6653,79158.0
2015-11-18 09:55:00,70.29,70.29,69.89,69.93,37358.0,47.6721,47.6721,47.4008,47.4279,37358.0
2015-11-18 10:00:00,69.98,70.04,69.9,70.0,37648.0,47.4618,47.5025,47.4075,47.4754,37648.0
2015-11-18 10:05:00,69.99,70.02,69.92,69.95,38420.0,47.4686,47.4889,47.4211,47.4415,38420.0
2015-11-18 10:10:00,69.96,69.98,69.67,69.69,41963.0,47.4482,47.4618,47.2516,47.2651,41963.0
2015-11-18 10:15:00,69.7,69.76,69.63,69.65,45773.0,47.2719,47.3126,47.2244,47.238,45773.0
2015-11-18 10:20:00,69.71,69.72,69.53,69.64,45236.0,47.2787,47.2855,47.1566,47.2312,45236.0
2015-11-18 10:25:00,69.64,69.64,69.42,69.51,28050.0,47.2312,47.2312,47.082,47.143,28050.0
2015-11-18 10:30:00,69.52,69.58,69.32,69.33,40205.0,47.1498,47.1905,47.0142,47.021,40205.0
2015-11-18 10:35:00,69.33,69.48,69.17,69.35,53556.0,47.021,47.1227,46.9124,47.0345,53556.0
2015-11-18 10:40:00,69.38,69.77,69.36,69.75,36030.0,47.0549,47.3194,47.0413,47.3058,36030.0
2015-11-18 10:45:00,69.77,69.78,69.55,69.57,21773.0,47.3194,47.3262,47.1702,47.1837,21773.0
2015-11-18 10:50:00,69.54,69.68,69.5,69.67,11925.0,47.1634,47.2583,47.1363,47.2516,11925.0
2015-11-18 10:55:00,69.63,69.81,69.59,69.78,15520.0,47.2244,47.3465,47.1973,47.3262,15520.0
2015-11-18 11:00:00,69.79,69.82,69.58,69.63,21427.0,47.3329,47.3533,47.1905,47.2244,21427.0
2015-11-18 11:05:00,69.63,69.64,69.49,69.57,23891.0,47.2244,47.2312,47.1295,47.1837,23891.0
2015-11-18 11:10:00,69.56,69.68,69.43,69.65,27644.0,47.177,47.2583,47.0888,47.238,27644.0
2015-11-18 11:15:00,69.69,69.72,69.56,69.71,22678.0,47.2651,47.2855,47.177,47.2787,22678.0
2015-11-18 11:20:00,69.69,69.74,69.58,69.59,20765.0,47.2651,47.299,47.1905,47.1973,20765.0
2015-11-18 11:25:00,69.59,69.63,69.43,69.62,20426.0,47.1973,47.2244,47.0888,47.2176,20426.0
2015-11-18 11:30:00,69.61,69.86,69.61,69.86,31208.0,47.2109,47.3804,47.2109,47.3804,31208.0
2015-11-18 11:35:00,69.88,69.93,69.82,69.86,29986.0,47.394,47.4279,47.3533,47.3804,29986.0
2015-11-18 11:40:00,69.85,70.05,69.82,70.04,20654.0,47.3736,47.5093,47.3533,47.5025,20654.0
2015-11-18 11:45:00,70.05,70.17,70.04,70.09,16981.0,47.5093,47.5907,47.5025,47.5364,16981.0
2015-11-18 11:50:00,70.08,70.13,69.9,69.92,17756.0,47.5296,47.5635,47.4075,47.4211,17756.0
2015-11-18 11:55:00,69.9,69.9,69.73,69.86,18657.0,47.4075,47.4075,47.2923,47.3804,18657.0
2015-11-18 12:00:00,69.83,69.87,69.78,69.87,13871.0,47.3601,47.3872,47.3262,47.3872,13871.0
2015-11-18 12:05:00,69.86,69.89,69.66,69.71,22311.0,47.3804,47.4008,47.2448,47.2787,22311.0
2015-11-18 12:10:00,69.68,69.84,69.67,69.84,11813.0,47.2583,47.3669,47.2516,47.3669,11813.0
2015-11-18 12:15:00,69.85,70.0,69.84,69.95,17557.0,47.3736,47.4754,47.3669,47.4415,17557.0
2015-11-18 12:20:00,69.95,70.04,69.77,69.8,15026.0,47.4415,47.5025,47.3194,47.3397,15026.0
2015-11-18 12:25:00,69.79,69.82,69.73,69.81,10555.0,47.3329,47.3533,47.2923,47.3465,10555.0
2015-11-18 12:30:00,69.84,69.86,69.71,69.71,14091.0,47.3669,47.3804,47.2787,47.2787,14091.0
2015-11-18 12:35:00,69.72,69.79,69.68,69.74,27402.0,47.2855,47.3329,47.2583,47.299,27402.0
2015-11-18 12:40:00,69.75,69.75,69.63,69.63,12470.0,47.3058,47.3058,47.2244,47.2244,12470.0
2015-11-18 12:45:00,69.64,69.85,69.62,69.79,15868.0,47.2312,47.3736,47.2176,47.3329,15868.0
2015-11-18 12:50:00,69.82,69.85,69.76,69.83,11913.0,47.3533,47.3736,47.3126,47.3601,11913.0
2015-11-18 12:55:00,69.85,69.94,69.8,69.94,13901.0,47.3736,47.4347,47.3397,47.4347,13901.0
2015-11-18 13:00:00,69.94,69.94,69.86,69.89,14982.0,47.4347,47.4347,47.3804,47.4008,14982.0
2015-11-18 13:05:00,69.88,69.98,69.88,69.95,28585.0,47.394,47.4618,47.394,47.4415,28585.0
2015-11-18 13:10:00,69.96,70.06,69.93,70.05,21660.0,47.4482,47.5161,47.4279,47.5093,21660.0
2015-11-18 13:15:00,70.06,70.06,69.86,69.93,66984.0,47.5161,47.5161,47.3804,47.4279,66984.0
2015-11-18 13:20:00,69.93,70.08,69.91,70.02,19364.0,47.4279,47.5296,47.4143,47.4889,19364.0
2015-11-18 13:25:00,70.01,70.1,69.99,70.0,19870.0,47.4822,47.5432,47.4686,47.4754,19870.0
2015-11-18 13:30:00,70.0,70.02,69.88,69.88,25233.0,47.4754,47.4889,47.394,47.394,25233.0
2015-11-18 13:35:00,69.9,70.02,69.85,70.0,18400.0,47.4075,47.4889,47.3736,47.4754,18400.0
2015-11-18 13:40:00,70.0,70.16,70.0,70.16,29984.0,47.4754,47.5839,47.4754,47.5839,29984.0
2015-11-18 13:45:00,70.13,70.22,70.13,70.17,18525.0,47.5635,47.6246,47.5635,47.5907,18525.0
2015-11-18 13:50:00,70.19,70.24,70.17,70.2,46716.0,47.6042,47.6381,47.5907,47.611,46716.0
2015-11-18 13:55:00,70.2,70.24,70.17,70.18,38592.0,47.611,47.6381,47.5907,47.5975,38592.0
2015-11-18 14:00:00,70.19,70.35,70.14,70.19,56254.0,47.6042,47.7127,47.5703,47.6042,56254.0
2015-11-18 14:05:00,70.23,70.41,70.2,70.37,53242.0,47.6314,47.7534,47.611,47.7263,53242.0
2015-11-18 14:10:00,70.36,70.6,70.36,70.42,39248.0,47.7195,47.8823,47.7195,47.7602,39248.0
2015-11-18 14:15:00,70.42,70.43,70.3,70.3,26655.0,47.7602,47.767,47.6788,47.6788,26655.0
2015-11-18 14:20:00,70.31,70.41,70.25,70.41,69526.0,47.6856,47.7534,47.6449,47.7534,69526.0
2015-11-18 14:25:00,70.39,70.41,70.28,70.3,33216.0,47.7399,47.7534,47.6653,47.6788,33216.0
2015-11-18 14:30:00,70.27,70.3,70.17,70.21,21686.0,47.6585,47.6788,47.5907,47.6178,21686.0
2015-11-18 14:35:00,70.23,70.33,70.23,70.27,19885.0,47.6314,47.6992,47.6314,47.6585,19885.0
2015-11-18 14:40:00,70.28,70.39,70.27,70.32,23410.0,47.6653,47.7399,47.6585,47.6924,23410.0
2015-11-18 14:45:00,70.34,70.34,70.26,70.29,34985.0,47.706,47.706,47.6517,47.6721,34985.0
2015-11-18 14:50:00,70.28,70.44,70.26,70.4,36501.0,47.6653,47.7738,47.6517,47.7467,36501.0
2015-11-18 14:55:00,70.41,70.51,70.4,70.5,33870.0,47.7534,47.8213,47.7467,47.8145,33870.0
2015-11-18 15:00:00,70.49,70.55,70.45,70.5,34789.0,47.8077,47.8484,47.7806,47.8145,34789.0
2015-11-18 15:05:00,70.51,70.54,70.41,70.42,36790.0,47.8213,47.8416,47.7534,47.7602,36790.0
2015-11-18 15:10:00,70.42,70.6,70.4,70.6,38343.0,47.7602,47.8823,47.7467,47.8823,38343.0
2015-11-18 15:15:00,70.59,70.69,70.56,70.66,45550.0,47.8755,47.9433,47.8552,47.923,45550.0
2015-11-18 15:20:00,70.65,70.68,70.55,70.59,21687.0,47.9162,47.9366,47.8484,47.8755,21687.0
2015-11-18 15:25:00,70.58,70.6,70.5,70.51,36738.0,47.8687,47.8823,47.8145,47.8213,36738.0
2015-11-18 15:30:00,70.52,70.62,70.47,70.61,47596.0,47.828,47.8959,47.7941,47.8891,47596.0
2015-11-18 15:35:00,70.62,70.65,70.57,70.61,49741.0,47.8959,47.9162,47.862,47.8891,49741.0
2015-11-18 15:40:00,70.62,70.69,70.59,70.63,59580.0,47.8959,47.9433,47.8755,47.9026,59580.0
2015-11-18 15:45:00,70.63,70.7,70.62,70.69,62982.0,47.9026,47.9501,47.8959,47.9433,62982.0
2015-11-18 15:50:00,70.7,70.75,70.67,70.75,112872.0,47.9501,47.984,47.9298,47.984,112872.0
2015-11-18 15:55:00,70.76,70.76,70.65,70.67,163201.0,47.9908,47.9908,47.9162,47.9298,163201.0
2015-11-19 09:30:00,70.43,70.6,70.13,70.26,80348.0,48.1027,48.2188,47.8978,47.9866,80348.0
2015-11-19 09:35:00,70.32,70.45,70.01,70.21,58647.0,48.0276,48.1164,47.8159,47.9525,58647.0
2015-11-19 09:40:00,70.22,70.6,70.04,70.53,89920.0,47.9593,48.2188,47.8364,48.171,89920.0
2015-11-19 09:45:00,70.53,70.87,70.52,70.75,54673.0,48.171,48.4032,48.1642,48.3213,54673.0
2015-11-19 09:50:00,70.75,70.81,70.58,70.65,43481.0,48.3213,48.3623,48.2052,48.253,43481.0
2015-11-19 09:55:00,70.66,70.95,70.57,70.93,106361.0,48.2598,48.4579,48.1983,48.4442,106361.0
2015-11-19 10:00:00,70.91,70.92,70.71,70.84,81382.0,48.4306,48.4374,48.294,48.3828,81382.0
2015-11-19 10:05:00,70.86,71.18,70.86,71.17,70061.0,48.3964,48.615,48.3964,48.6081,70061.0
2015-11-19 10:10:00,71.15,71.23,71.1,71.18,28091.0,48.5945,48.6491,48.5603,48.615,28091.0
2015-11-19 10:15:00,71.18,71.28,71.01,71.05,45351.0,48.615,48.6833,48.4989,48.5262,45351.0
2015-11-19 10:20:00,71.04,71.21,70.96,71.15,34040.0,48.5194,48.6355,48.4647,48.5945,34040.0
2015-11-19 10:25:00,71.17,71.21,71.09,71.15,40044.0,48.6081,48.6355,48.5535,48.5945,40044.0
2015-11-19 10:30:00,71.12,71.18,71.0,71.04,30221.0,48.574,48.615,48.492,48.5194,30221.0
2015-11-19 10:35:00,71.04,71.19,70.96,71.16,51138.0,48.5194,48.6218,48.4647,48.6013,51138.0
2015-11-19 10:40:00,71.15,71.28,71.14,71.26,81046.0,48.5945,48.6833,48.5877,48.6696,81046.0
2015-11-19 10:45:00,71.26,71.36,71.24,71.34,49163.0,48.6696,48.7379,48.6559,48.7242,49163.0
2015-11-19 10:50:00,71.31,71.54,71.29,71.45,86985.0,48.7038,48.8608,48.6901,48.7994,86985.0
2015-11-19 10:55:00,71.46,71.5,70.8,70.95,118572.0,48.8062,48.8335,48.3554,48.4579,118572.0
2015-11-19 11:00:00,70.95,71.1,70.67,70.95,170976.0,48.4579,48.5603,48.2666,48.4579,170976.0
2015-11-19 11:05:00,70.99,71.21,70.97,71.06,75266.0,48.4852,48.6355,48.4715,48.533,75266.0
2015-11-19 11:10:00,71.07,71.17,71.05,71.1,24903.0,48.5398,48.6081,48.5262,48.5603,24903.0
2015-11-19 11:15:00,71.11,71.27,71.06,71.14,31030.0,48.5672,48.6764,48.533,48.5877,31030.0
2015-11-19 11:20:00,71.12,71.23,71.02,71.16,42805.0,48.574,48.6491,48.5057,48.6013,42805.0
2015-11-19 11:25:00,71.15,71.19,71.05,71.05,46849.0,48.5945,48.6218,48.5262,48.5262,46849.0
2015-11-19 11:30:00,71.04,71.28,71.02,71.2,189115.0,48.5194,48.6833,48.5057,48.6286,189115.0
2015-11-19 11:35:00,71.21,71.21,70.84,70.84,80268.0,48.6355,48.6355,48.3828,48.3828,80268.0
2015-11-19 11:40:00,70.85,71.02,70.82,71.02,38878.0,48.3896,48.5057,48.3691,48.5057,38878.0
2015-11-19 11:45:00,71.03,71.13,71.0,71.01,24971.0,48.5125,48.5808,48.492,48.4989,24971.0
2015-11-19 11:50:00,71.0,71.02,70.72,70.8,36195.0,48.492,48.5057,48.3008,48.3554,36195.0
2015-11-19 11:55:00,70.78,70.81,70.6,70.61,41145.0,48.3418,48.3623,48.2188,48.2257,41145.0
2015-11-19 12:00:00,70.61,70.81,70.6,70.77,31504.0,48.2257,48.3623,48.2188,48.3349,31504.0
2015-11-19 12:05:00,70.77,70.78,70.52,70.53,24173.0,48.3349,48.3418,48.1642,48.171,24173.0
2015-11-19 12:10:00,70.52,70.62,70.5,70.56,29712.0,48.1642,48.2325,48.1505,48.1915,29712.0
2015-11-19 12:15:00,70.57,70.78,70.54,70.66,144413.0,48.1983,48.3418,48.1779,48.2598,144413.0
2015-11-19 12:20:00,70.65,70.69,70.51,70.51,25607.0,48.253,48.2803,48.1574,48.1574,25607.0
2015-11-19 12:25:00,70.51,70.55,70.41,70.46,29548.0,48.1574,48.1847,48.0891,48.1232,29548.0
2015-11-19 12:30:00,70.45,70.64,70.4,70.6,28363.0,48.1164,48.2462,48.0822,48.2188,28363.0
2015-11-19 12:35:00,70.6,70.71,70.6,70.67,16617.0,48.2188,48.294,48.2188,48.2666,16617.0
2015-11-19 12:40:00,70.67,70.79,70.61,70.78,14699.0,48.2666,48.3486,48.2257,48.3418,14699.0
2015-11-19 12:45:00,70.8,70.97,70.79,70.93,28282.0,48.3554,48.4715,48.3486,48.4442,28282.0
2015-11-19 12:50:00,70.93,71.22,70.93,71.21,39875.0,48.4442,48.6423,48.4442,48.6355,39875.0
2015-11-19 12:55:00,71.21,71.49,71.19,71.48,62598.0,48.6355,48.8267,48.6218,48.8199,62598.0
2015-11-19 13:00:00,71.48,71.49,71.38,71.39,59994.0,48.8199,48.8267,48.7516,48.7584,59994.0
2015-11-19 13:05:00,71.4,71.47,71.35,71.39,40299.0,48.7652,48.813,48.7311,48.7584,40299.0
2015-11-19 13:10:00,71.4,71.47,71.3,71.42,43805.0,48.7652,48.813,48.6969,48.7789,43805.0
2015-11-19 13:15:00,71.42,71.43,71.39,71.41,42501.0,48.7789,48.7857,48.7584,48.7721,42501.0
2015-11-19 13:20:00,71.41,71.59,71.35,71.55,66393.0,48.7721,48.895,48.7311,48.8677,66393.0
2015-11-19 13:25:00,71.55,71.56,71.4,71.42,39175.0,48.8677,48.8745,48.7652,48.7789,39175.0
2015-11-19 13:30:00,71.42,71.54,71.42,71.52,39198.0,48.7789,48.8608,48.7789,48.8472,39198.0
2015-11-19 13:35:00,71.52,71.53,71.38,71.44,31377.0,48.8472,48.854,48.7516,48.7925,31377.0
2015-11-19 13:40:00,71.44,71.57,71.4,71.54,23544.0,48.7925,48.8813,48.7652,48.8608,23544.0
2015-11-19 13:45:00,71.54,71.58,71.51,71.52,35887.0,48.8608,48.8882,48.8404,48.8472,35887.0
2015-11-19 13:50:00,71.52,71.54,71.45,71.53,37078.0,48.8472,48.8608,48.7994,48.854,37078.0
2015-11-19 13:55:00,71.52,71.59,71.45,71.45,31701.0,48.8472,48.895,48.7994,48.7994,31701.0
2015-11-19 14:00:00,71.46,71.5,71.27,71.27,48042.0,48.8062,48.8335,48.6764,48.6764,48042.0
2015-11-19 14:05:00,71.29,71.3,71.16,71.2,31993.0,48.6901,48.6969,48.6013,48.6286,31993.0
2015-11-19 14:10:00,71.2,71.21,71.17,71.18,26804.0,48.6286,48.6355,48.6081,48.615,26804.0
2015-11-19 14:15:00,71.19,71.36,71.17,71.35,30881.0,48.6218,48.7379,48.6081,48.7311,30881.0
2015-11-19 14:20:00,71.36,71.36,71.25,71.26,23293.0,48.7379,48.7379,48.6628,48.6696,23293.0
2015-11-19 14:25:00,71.26,71.27,71.19,71.26,24128.0,48.6696,48.6764,48.6218,48.6696,24128.0
2015-11-19 14:30:00,71.26,71.35,71.25,71.28,22742.0,48.6696,48.7311,48.6628,48.6833,22742.0
2015-11-19 14:35:00,71.28,71.3,71.23,71.3,31348.0,48.6833,48.6969,48.6491,48.6969,31348.0
2015-11-19 14:40:00,71.29,71.46,71.29,71.42,56840.0,48.6901,48.8062,48.6901,48.7789,56840.0
2015-11-19 14:45:00,71.43,71.45,71.3,71.32,66408.0,48.7857,48.7994,48.6969,48.7106,66408.0
2015-11-19 14:50:00,71.31,71.47,71.31,71.47,41464.0,48.7038,48.813,48.7038,48.813,41464.0
2015-11-19 14:55:00,71.47,71.61,71.46,71.59,89257.0,48.813,48.9087,48.8062,48.895,89257.0
2015-11-19 15:00:00,71.6,71.63,71.57,71.62,56758.0,48.9018,48.9223,48.8813,48.9155,56758.0
2015-11-19 15:05:00,71.63,71.63,71.45,71.48,46438.0,48.9223,48.9223,48.7994,48.8199,46438.0
2015-11-19 15:10:00,71.47,71.47,71.26,71.29,46073.0,48.813,48.813,48.6696,48.6901,46073.0
2015-11-19 15:15:00,71.29,71.4,71.29,71.37,47508.0,48.6901,48.7652,48.6901,48.7447,47508.0
2015-11-19 15:20:00,71.37,71.47,71.34,71.42,37421.0,48.7447,48.813,48.7242,48.7789,37421.0
2015-11-19 15:25:00,71.43,71.44,71.34,71.38,46939.0,48.7857,48.7925,48.7242,48.7516,46939.0
2015-11-19 15:30:00,71.39,71.39,71.24,71.25,64193.0,48.7584,48.7584,48.6559,48.6628,64193.0
2015-11-19 15:35:00,71.26,71.28,71.16,71.16,76071.0,48.6696,48.6833,48.6013,48.6013,76071.0
2015-11-19 15:40:00,71.16,71.17,71.04,71.05,87268.0,48.6013,48.6081,48.5194,48.5262,87268.0
2015-11-19 15:45:00,71.03,71.21,71.0,71.07,100118.0,48.5125,48.6355,48.492,48.5398,100118.0
2015-11-19 15:50:00,71.07,71.18,71.07,71.1,100348.0,48.5398,48.615,48.5398,48.5603,100348.0
2015-11-19 15:55:00,71.1,71.22,71.09,71.14,147724.0,48.5603,48.6423,48.5535,48.5877,147724.0
2015-11-20 09:30:00,71.3,71.4,71.13,71.24,210103.0,48.6969,48.7652,48.5808,48.6559,210103.0
2015-11-20 09:35:00,71.23,71.73,71.18,71.71,59252.0,48.6491,48.9906,48.615,48.977,59252.0
2015-11-20 09:40:00,71.69,71.7,71.37,71.64,32189.0,48.9633,48.9701,48.7447,48.9291,32189.0
2015-11-20 09:45:00,71.65,71.66,71.55,71.6,33561.0,48.936,48.9428,48.8677,48.9018,33561.0
2015-11-20 09:50:00,71.62,71.78,71.61,71.7,38191.0,48.9155,49.0248,48.9087,48.9701,38191.0
2015-11-20 09:55:00,71.71,71.73,71.6,71.65,45939.0,48.977,48.9906,48.9018,48.936,45939.0
2015-11-20 10:00:00,71.64,71.68,71.55,71.64,40122.0,48.9291,48.9565,48.8677,48.9291,40122.0
2015-11-20 10:05:00,71.63,71.88,71.63,71.85,53946.0,48.9223,49.0931,48.9223,49.0726,53946.0
2015-11-20 10:10:00,71.85,71.89,71.74,71.87,44140.0,49.0726,49.0999,48.9974,49.0862,44140.0
2015-11-20 10:15:00,71.86,71.98,71.83,71.85,43916.0,49.0794,49.1614,49.0589,49.0726,43916.0
2015-11-20 10:20:00,71.84,71.91,71.81,71.84,49455.0,49.0657,49.1136,49.0453,49.0657,49455.0
2015-11-20 10:25:00,71.85,71.87,71.69,71.69,45035.0,49.0726,49.0862,48.9633,48.9633,45035.0
2015-11-20 10:30:00,71.68,71.8,71.66,71.78,59148.0,48.9565,49.0384,48.9428,49.0248,59148.0
2015-11-20 10:35:00,71.77,71.84,71.71,71.73,22017.0,49.0179,49.0657,48.977,48.9906,22017.0
2015-11-20 10:40:00,71.71,71.71,71.59,71.61,37688.0,48.977,48.977,48.895,48.9087,37688.0
2015-11-20 10:45:00,71.61,71.66,71.59,71.65,35387.0,48.9087,48.9428,48.895,48.936,35387.0
2015-11-20 10:50:00,71.64,71.7,71.58,71.58,34924.0,48.9291,48.9701,48.8882,48.8882,34924.0
2015-11-20 10:55:00,71.61,71.62,71.46,71.46,21595.0,48.9087,48.9155,48.8062,48.8062,21595.0
2015-11-20 11:00:00,71.47,71.55,71.43,71.47,28354.0,48.813,48.8677,48.7857,48.813,28354.0
2015-11-20 11:05:00,71.45,71.49,71.37,71.48,21298.0,48.7994,48.8267,48.7447,48.8199,21298.0
2015-11-20 11:10:00,71.49,71.65,71.47,71.62,39503.0,48.8267,48.936,48.813,48.9155,39503.0
2015-11-20 11:15:00,71.62,71.77,71.57,71.76,20152.0,48.9155,49.0179,48.8813,49.0111,20152.0
2015-11-20 11:20:00,71.78,71.79,71.7,71.71,13085.0,49.0248,49.0316,48.9701,48.977,13085.0
2015-11-20 11:25:00,71.74,71.81,71.73,71.73,15251.0,48.9974,49.0453,48.9906,48.9906,15251.0
2015-11-20 11:30:00,71.73,71.8,71.69,71.72,12087.0,48.9906,49.0384,48.9633,48.9838,12087.0
2015-11-20 11:35:00,71.73,71.76,71.7,71.71,10912.0,48.9906,49.0111,48.9701,48.977,10912.0
2015-11-20 11:40:00,71.72,71.74,71.67,71.71,13494.0,48.9838,48.9974,48.9496,48.977,13494.0
2015-11-20 11:45:00,71.71,71.72,71.57,71.58,9595.0,48.977,48.9838,48.8813,48.8882,9595.0
2015-11-20 11:50:00,71.57,71.58,71.51,71.51,17164.0,48.8813,48.8882,48.8404,48.8404,17164.0
2015-11-20 11:55:00,71.52,71.61,71.51,71.59,17446.0,48.8472,48.9087,48.8404,48.895,17446.0
2015-11-20 12:00:00,71.59,71.62,71.54,71.57,18989.0,48.895,48.9155,48.8608,48.8813,18989.0
2015-11-20 12:05:00,71.56,71.67,71.54,71.64,37346.0,48.8745,48.9496,48.8608,48.9291,37346.0
2015-11-20 12:10:00,71.64,71.67,71.49,71.57,30693.0,48.9291,48.9496,48.8267,48.8813,30693.0
2015-11-20 12:15:00,71.58,71.73,71.51,71.72,12388.0,48.8882,48.9906,48.8404,48.9838,12388.0
2015-11-20 12:20:00,71.71,71.77,71.56,71.64,28304.0,48.977,49.0179,48.8745,48.9291,28304.0
2015-11-20 12:25:00,71.63,71.67,71.53,71.53,12007.0,48.9223,48.9496,48.854,48.854,12007.0
2015-11-20 12:30:00,71.55,71.72,71.53,71.65,16701.0,48.8677,48.9838,48.854,48.936,16701.0
2015-11-20 12:35:00,71.65,71.84,71.64,71.84,33909.0,48.936,49.0657,48.9291,49.0657,33909.0
2015-11-20 12:40:00,71.84,71.96,71.83,71.88,66451.0,49.0657,49.1477,49.0589,49.0931,66451.0
2015-11-20 12:45:00,71.89,71.94,71.87,71.9,25447.0,49.0999,49.134,49.0862,49.1067,25447.0
2015-11-20 12:50:00,71.91,71.93,71.87,71.91,12016.0,49.1136,49.1272,49.0862,49.1136,12016.0
2015-11-20 12:55:00,71.91,71.92,71.86,71.88,36801.0,49.1136,49.1204,49.0794,49.0931,36801.0
2015-11-20 13:00:00,71.89,71.98,71.88,71.96,33246.0,49.0999,49.1614,49.0931,49.1477,33246.0
2015-11-20 13:05:00,71.97,71.99,71.93,71.98,21916.0,49.1545,49.1682,49.1272,49.1614,21916.0
2015-11-20 13:10:00,71.96,72.06,71.95,71.96,60110.0,49.1477,49.216,49.1409,49.1477,60110.0
2015-11-20 13:15:00,71.97,72.0,71.86,71.95,34101.0,49.1545,49.175,49.0794,49.1409,34101.0
2015-11-20 13:20:00,71.93,72.04,71.92,72.04,23523.0,49.1272,49.2023,49.1204,49.2023,23523.0
2015-11-20 13:25:00,72.05,72.2,72.04,72.1,82327.0,49.2092,49.3116,49.2023,49.2433,82327.0
2015-11-20 13:30:00,72.09,72.1,71.87,71.89,26510.0,49.2365,49.2433,49.0862,49.0999,26510.0
2015-11-20 13:35:00,71.87,71.96,71.83,71.94,37914.0,49.0862,49.1477,49.0589,49.134,37914.0
2015-11-20 13:40:00,71.93,71.99,71.89,71.93,21958.0,49.1272,49.1682,49.0999,49.1272,21958.0
2015-11-20 13:45:00,71.9,72.03,71.84,71.86,33209.0,49.1067,49.1955,49.0657,49.0794,33209.0
2015-11-20 13:50:00,71.85,71.92,71.81,71.88,16868.0,49.0726,49.1204,49.0453,49.0931,16868.0
2015-11-20 13:55:00,71.89,71.89,71.75,71.75,26665.0,49.0999,49.0999,49.0043,49.0043,26665.0
2015-11-20 14:00:00,71.76,71.77,71.64,71.67,36346.0,49.0111,49.0179,48.9291,48.9496,36346.0
2015-11-20 14:05:00,71.67,71.87,71.66,71.79,45883.0,48.9496,49.0862,48.9428,49.0316,45883.0
2015-11-20 14:10:00,71.78,72.12,71.78,72.09,73722.0,49.0248,49.257,49.0248,49.2365,73722.0
2015-11-20 14:15:00,72.1,72.11,71.97,71.98,43148.0,49.2433,49.2501,49.1545,49.1614,43148.0
2015-11-20 14:20:00,71.98,72.0,71.79,71.8,24542.0,49.1614,49.175,49.0316,49.0384,24542.0
2015-11-20 14:25:00,71.79,71.8,71.74,71.74,20436.0,49.0316,49.0384,48.9974,48.9974,20436.0
2015-11-20 14:30:00,71.73,71.89,71.73,71.85,19481.0,48.9906,49.0999,48.9906,49.0726,19481.0
2015-11-20 14:35:00,71.85,72.01,71.82,71.91,40343.0,49.0726,49.1818,49.0521,49.1136,40343.0
2015-11-20 14:40:00,71.92,71.99,71.88,71.95,39945.0,49.1204,49.1682,49.0931,49.1409,39945.0
2015-11-20 14:45:00,71.93,71.95,71.87,71.91,25264.0,49.1272,49.1409,49.0862,49.1136,25264.0
2015-11-20 14:50:00,71.91,71.95,71.86,71.86,17336.0,49.1136,49.1409,49.0794,49.0794,17336.0
2015-11-20 14:55:00,71.86,71.88,71.79,71.8,25264.0,49.0794,49.0931,49.0316,49.0384,25264.0
2015-11-20 15:00:00,71.81,71.84,71.7,71.71,35071.0,49.0453,49.0657,48.9701,48.977,35071.0
2015-11-20 15:05:00,71.72,71.95,71.67,71.86,38138.0,48.9838,49.1409,48.9496,49.0794,38138.0
2015-11-20 15:10:00,71.86,71.89,71.81,71.84,19737.0,49.0794,49.0999,49.0453,49.0657,19737.0
2015-11-20 15:15:00,71.83,71.95,71.81,71.94,35856.0,49.0589,49.1409,49.0453,49.134,35856.0
2015-11-20 15:20:00,71.93,71.93,71.82,71.88,30062.0,49.1272,49.1272,49.0521,49.0931,30062.0
2015-11-20 15:25:00,71.86,71.95,71.78,71.94,62179.0,49.0794,49.1409,49.0248,49.134,62179.0
2015-11-20 15:30:00,71.95,72.05,71.93,71.98,79376.0,49.1409,49.2092,49.1272,49.1614,79376.0
2015-11-20 15:35:00,71.97,71.97,71.93,71.95,51366.0,49.1545,49.1545,49.1272,49.1409,51366.0
2015-11-20 15:40:00,71.95,72.03,71.95,72.01,90952.0,49.1409,49.1955,49.1409,49.1818,90952.0
2015-11-20 15:45:00,72.0,72.03,71.91,71.97,72076.0,49.175,49.1955,49.1136,49.1545,72076.0
2015-11-20 15:50:00,71.97,72.01,71.94,71.99,70128.0,49.1545,49.1818,49.134,49.1682,70128.0
2015-11-20 15:55:00,71.99,72.04,71.91,71.98,175486.0,49.1682,49.2023,49.1136,49.1614,175486.0
2015-11-23 09:30:00,72.22,72.35,71.16,71.37,164046.0,49.3253,49.4141,48.6013,48.7447,164046.0
2015-11-23 09:35:00,71.33,71.88,71.26,71.74,66253.0,48.7174,49.0931,48.6696,48.9974,66253.0
2015-11-23 09:40:00,71.75,72.25,71.73,72.2,68891.0,49.0043,49.3458,48.9906,49.3116,68891.0
2015-11-23 09:45:00,72.17,72.22,72.02,72.17,36805.0,49.2911,49.3253,49.1887,49.2911,36805.0
2015-11-23 09:50:00,72.2,72.36,72.13,72.29,65158.0,49.3116,49.4209,49.2638,49.3731,65158.0
2015-11-23 09:55:00,72.26,72.35,72.18,72.19,34304.0,49.3526,49.4141,49.298,49.3048,34304.0
2015-11-23 10:00:00,72.19,72.21,71.89,71.91,45498.0,49.3048,49.3184,49.0999,49.1136,45498.0
2015-11-23 10:05:00,71.94,72.16,71.93,72.16,32155.0,49.134,49.2843,49.1272,49.2843,32155.0
2015-11-23 10:10:00,72.16,72.23,72.03,72.1,50926.0,49.2843,49.3321,49.1955,49.2433,50926.0
2015-11-23 10:15:00,72.09,72.45,72.05,72.45,38429.0,49.2365,49.4824,49.2092,49.4824,38429.0
2015-11-23 10:20:00,72.44,72.48,72.38,72.41,33712.0,49.4755,49.5029,49.4346,49.455,33712.0
2015-11-23 10:25:00,72.39,72.5,72.35,72.5,40618.0,49.4414,49.5165,49.4141,49.5165,40618.0
2015-11-23 10:30:00,72.49,72.6,72.45,72.5,95685.0,49.5097,49.5848,49.4824,49.5165,95685.0
2015-11-23 10:35:00,72.51,72.58,72.46,72.51,42760.0,49.5233,49.5712,49.4892,49.5233,42760.0
2015-11-23 10:40:00,72.53,72.58,72.35,72.57,37638.0,49.537,49.5712,49.4141,49.5643,37638.0
2015-11-23 10:45:00,72.58,72.58,72.46,72.57,52962.0,49.5712,49.5712,49.4892,49.5643,52962.0
2015-11-23 10:50:00,72.57,72.6,72.51,72.57,23412.0,49.5643,49.5848,49.5233,49.5643,23412.0
2015-11-23 10:55:00,72.57,72.65,72.52,72.63,34388.0,49.5643,49.619,49.5302,49.6053,34388.0
2015-11-23 11:00:00,72.61,72.61,72.36,72.36,30717.0,49.5916,49.5916,49.4209,49.4209,30717.0
2015-11-23 11:05:00,72.35,72.45,72.26,72.41,41115.0,49.4141,49.4824,49.3526,49.455,41115.0
2015-11-23 11:10:00,72.42,72.48,72.33,72.45,32806.0,49.4619,49.5029,49.4004,49.4824,32806.0
2015-11-23 11:15:00,72.44,72.56,72.39,72.46,26377.0,49.4755,49.5575,49.4414,49.4892,26377.0
2015-11-23 11:20:00,72.46,72.6,72.44,72.55,32793.0,49.4892,49.5848,49.4755,49.5507,32793.0
2015-11-23 11:25:00,72.53,72.76,72.52,72.75,46693.0,49.537,49.6941,49.5302,49.6873,46693.0
2015-11-23 11:30:00,72.76,72.76,72.52,72.52,24428.0,49.6941,49.6941,49.5302,49.5302,24428.0
2015-11-23 11:35:00,72.53,72.76,72.53,72.68,35985.0,49.537,49.6941,49.537,49.6394,35985.0
2015-11-23 11:40:00,72.68,72.75,72.63,72.73,21517.0,49.6394,49.6873,49.6053,49.6736,21517.0
2015-11-23 11:45:00,72.75,72.76,72.67,72.71,23209.0,49.6873,49.6941,49.6326,49.6599,23209.0
2015-11-23 11:50:00,72.7,72.82,72.68,72.81,25818.0,49.6531,49.7351,49.6394,49.7282,25818.0
2015-11-23 11:55:00,72.81,72.83,72.69,72.69,27097.0,49.7282,49.7419,49.6463,49.6463,27097.0
2015-11-23 12:00:00,72.69,72.77,72.58,72.58,54479.0,49.6463,49.7009,49.5712,49.5712,54479.0
2015-11-23 12:05:00,72.61,72.7,72.59,72.6,23682.0,49.5916,49.6531,49.578,49.5848,23682.0
2015-11-23 12:10:00,72.59,72.59,72.43,72.5,30925.0,49.578,49.578,49.4687,49.5165,30925.0
2015-11-23 12:15:00,72.5,72.51,72.39,72.5,24305.0,49.5165,49.5233,49.4414,49.5165,24305.0
2015-11-23 12:20:00,72.51,72.55,72.39,72.4,27913.0,49.5233,49.5507,49.4414,49.4482,27913.0
2015-11-23 12:25:00,72.41,72.55,72.4,72.49,16264.0,49.455,49.5507,49.4482,49.5097,16264.0
2015-11-23 12:30:00,72.47,72.54,72.42,72.51,14588.0,49.496,49.5438,49.4619,49.5233,14588.0
2015-11-23 12:35:00,72.51,72.51,72.4,72.46,21184.0,49.5233,49.5233,49.4482,49.4892,21184.0
2015-11-23 12:40:00,72.46,72.65,72.43,72.61,44381.0,49.4892,49.619,49.4687,49.5916,44381.0
2015-11-23 12:45:00,72.59,72.61,72.47,72.57,14664.0,49.578,49.5916,49.496,49.5643,14664.0
2015-11-23 12:50:00,72.56,72.72,72.55,72.71,16704.0,49.5575,49.6668,49.5507,49.6599,16704.0
2015-11-23 12:55:00,72.73,72.76,72.67,72.7,25427.0,49.6736,49.6941,49.6326,49.6531,25427.0
2015-11-23 13:00:00,72.7,72.77,72.69,72.76,15973.0,49.6531,49.7009,49.6463,49.6941,15973.0
2015-11-23 13:05:00,72.77,72.87,72.75,72.81,65713.0,49.7009,49.7692,49.6873,49.7282,65713.0
2015-11-23 13:10:00,72.81,72.83,72.72,72.79,23623.0,49.7282,49.7419,49.6668,49.7146,23623.0
2015-11-23 13:15:00,72.79,72.86,72.78,72.84,24881.0,49.7146,49.7624,49.7077,49.7487,24881.0
2015-11-23 13:20:00,72.83,72.85,72.71,72.73,21323.0,49.7419,49.7556,49.6599,49.6736,21323.0
2015-11-23 13:25:00,72.75,72.83,72.74,72.81,25976.0,49.6873,49.7419,49.6804,49.7282,25976.0
2015-11-23 13:30:00,72.82,72.83,72.71,72.76,28216.0,49.7351,49.7419,49.6599,49.6941,28216.0
2015-11-23 13:35:00,72.76,72.84,72.73,72.82,25101.0,49.6941,49.7487,49.6736,49.7351,25101.0
2015-11-23 13:40:00,72.81,72.83,72.78,72.83,19541.0,49.7282,49.7419,49.7077,49.7419,19541.0
2015-11-23 13:45:00,72.84,72.9,72.79,72.8,40807.0,49.7487,49.7897,49.7146,49.7214,40807.0
2015-11-23 13:50:00,72.8,72.98,72.79,72.95,62204.0,49.7214,49.8443,49.7146,49.8239,62204.0
2015-11-23 13:55:00,72.97,73.0,72.9,72.93,44187.0,49.8375,49.858,49.7897,49.8102,44187.0
2015-11-23 14:00:00,72.92,72.93,72.68,72.69,90412.0,49.8034,49.8102,49.6394,49.6463,90412.0
2015-11-23 14:05:00,72.68,72.69,72.51,72.56,102906.0,49.6394,49.6463,49.5233,49.5575,102906.0
2015-11-23 14:10:00,72.55,72.69,72.41,72.63,94567.0,49.5507,49.6463,49.455,49.6053,94567.0
2015-11-23 14:15:00,72.64,72.83,72.63,72.79,44109.0,49.6121,49.7419,49.6053,49.7146,44109.0
2015-11-23 14:20:00,72.79,72.79,72.56,72.56,43270.0,49.7146,49.7146,49.5575,49.5575,43270.0
2015-11-23 14:25:00,72.55,72.66,72.5,72.66,33004.0,49.5507,49.6258,49.5165,49.6258,33004.0
2015-11-23 14:30:00,72.66,72.7,72.6,72.62,32430.0,49.6258,49.6531,49.5848,49.5985,32430.0
2015-11-23 14:35:00,72.62,72.64,72.45,72.49,39720.0,49.5985,49.6121,49.4824,49.5097,39720.0
2015-11-23 14:40:00,72.48,72.6,72.48,72.56,30655.0,49.5029,49.5848,49.5029,49.5575,30655.0
2015-11-23 14:45:00,72.56,72.73,72.56,72.71,33189.0,49.5575,49.6736,49.5575,49.6599,33189.0
2015-11-23 14:50:00,72.72,72.79,72.67,72.68,34302.0,49.6668,49.7146,49.6326,49.6394,34302.0
2015-11-23 14:55:00,72.68,72.83,72.68,72.69,44663.0,49.6394,49.7419,49.6394,49.6463,44663.0
2015-11-23 15:00:00,72.68,72.79,72.67,72.78,21151.0,49.6394,49.7146,49.6326,49.7077,21151.0
2015-11-23 15:05:00,72.79,72.86,72.78,72.8,54313.0,49.7146,49.7624,49.7077,49.7214,54313.0
2015-11-23 15:10:00,72.81,72.9,72.81,72.87,41340.0,49.7282,49.7897,49.7282,49.7692,41340.0
2015-11-23 15:15:00,72.87,72.87,72.73,72.75,42108.0,49.7692,49.7692,49.6736,49.6873,42108.0
2015-11-23 15:20:00,72.75,72.8,72.66,72.68,98625.0,49.6873,49.7214,49.6258,49.6394,98625.0
2015-11-23 15:25:00,72.68,72.76,72.67,72.75,59927.0,49.6394,49.6941,49.6326,49.6873,59927.0
2015-11-23 15:30:00,72.75,72.81,72.71,72.73,82250.0,49.6873,49.7282,49.6599,49.6736,82250.0
2015-11-23 15:35:00,72.73,72.74,72.68,72.69,56778.0,49.6736,49.6804,49.6394,49.6463,56778.0
2015-11-23 15:40:00,72.69,72.71,72.64,72.64,49702.0,49.6463,49.6599,49.6121,49.6121,49702.0
2015-11-23 15:45:00,72.63,72.72,72.59,72.71,74582.0,49.6053,49.6668,49.578,49.6599,74582.0
2015-11-23 15:50:00,72.72,72.75,72.71,72.74,88001.0,49.6668,49.6873,49.6599,49.6804,88001.0
2015-11-23 15:55:00,72.74,72.76,72.65,72.7,181942.0,49.6804,49.6941,49.619,49.6531,181942.0
2015-11-24 09:30:00,72.63,73.49,72.4,73.46,217920.0,49.6053,50.1927,49.4482,50.1722,217920.0
2015-11-24 09:35:00,73.4,73.5,73.0,73.15,139737.0,50.1312,50.1995,49.858,49.9605,139737.0
2015-11-24 09:40:00,73.15,73.38,73.01,73.04,123437.0,49.9605,50.1175,49.8648,49.8853,123437.0
2015-11-24 09:45:00,73.02,73.28,72.9,73.21,145361.0,49.8717,50.0492,49.7897,50.0014,145361.0
2015-11-24 09:50:00,73.21,73.4,73.06,73.32,70833.0,50.0014,50.1312,49.899,50.0766,70833.0
2015-11-24 09:55:00,73.3,73.33,73.01,73.03,50724.0,50.0629,50.0834,49.8648,49.8785,50724.0
2015-11-24 10:00:00,73.03,73.24,72.94,73.21,54588.0,49.8785,50.0219,49.817,50.0014,54588.0
2015-11-24 10:05:00,73.22,73.24,72.85,72.85,62178.0,50.0083,50.0219,49.7556,49.7556,62178.0
2015-11-24 10:10:00,72.84,72.93,72.76,72.83,73438.0,49.7487,49.8102,49.6941,49.7419,73438.0
2015-11-24 10:15:00,72.83,72.84,72.44,72.48,85028.0,49.7419,49.7487,49.4755,49.5029,85028.0
2015-11-24 10:20:00,72.46,72.46,72.28,72.35,49545.0,49.4892,49.4892,49.3663,49.4141,49545.0
2015-11-24 10:25:00,72.35,72.44,72.24,72.33,56247.0,49.4141,49.4755,49.3389,49.4004,56247.0
2015-11-24 10:30:00,72.32,72.34,72.21,72.25,33221.0,49.3936,49.4072,49.3184,49.3458,33221.0
2015-11-24 10:35:00,72.22,72.33,72.1,72.14,58930.0,49.3253,49.4004,49.2433,49.2706,58930.0
2015-11-24 10:40:00,72.16,72.2,72.13,72.14,24125.0,49.2843,49.3116,49.2638,49.2706,24125.0
2015-11-24 10:45:00,72.14,72.18,72.06,72.11,42604.0,49.2706,49.298,49.216,49.2501,42604.0
2015-11-24 10:50:00,72.12,72.14,71.92,71.95,57045.0,49.257,49.2706,49.1204,49.1409,57045.0
2015-11-24 10:55:00,71.95,72.06,71.9,72.0,54799.0,49.1409,49.216,49.1067,49.175,54799.0
2015-11-24 11:00:00,71.97,72.04,71.84,72.04,32720.0,49.1545,49.2023,49.0657,49.2023,32720.0
2015-11-24 11:05:00,72.04,72.16,72.02,72.15,66142.0,49.2023,49.2843,49.1887,49.2775,66142.0
2015-11-24 11:10:00,72.15,72.36,72.14,72.3,34594.0,49.2775,49.4209,49.2706,49.3799,34594.0
2015-11-24 11:15:00,72.35,72.35,72.17,72.33,67436.0,49.4141,49.4141,49.2911,49.4004,67436.0
2015-11-24 11:20:00,72.33,72.38,72.17,72.36,81305.0,49.4004,49.4346,49.2911,49.4209,81305.0
2015-11-24 11:25:00,72.37,72.55,72.37,72.54,33091.0,49.4277,49.5507,49.4277,49.5438,33091.0
2015-11-24 11:30:00,72.54,72.63,72.5,72.63,51516.0,49.5438,49.6053,49.5165,49.6053,51516.0
2015-11-24 11:35:00,72.63,72.69,72.6,72.65,30289.0,49.6053,49.6463,49.5848,49.619,30289.0
2015-11-24 11:40:00,72.65,72.73,72.61,72.69,29684.0,49.619,49.6736,49.5916,49.6463,29684.0
2015-11-24 11:45:00,72.68,72.83,72.68,72.72,29950.0,49.6394,49.7419,49.6394,49.6668,29950.0
2015-11-24 11:50:00,72.72,72.93,72.69,72.79,36876.0,49.6668,49.8102,49.6463,49.7146,36876.0
2015-11-24 11:55:00,72.82,73.07,72.8,72.96,65023.0,49.7351,49.9058,49.7214,49.8307,65023.0
2015-11-24 12:00:00,73.01,73.19,72.95,73.08,63652.0,49.8648,49.9878,49.8239,49.9126,63652.0
2015-11-24 12:05:00,73.08,73.12,73.02,73.04,34998.0,49.9126,49.94,49.8717,49.8853,34998.0
2015-11-24 12:10:00,73.02,73.04,72.84,72.84,42499.0,49.8717,49.8853,49.7487,49.7487,42499.0
2015-11-24 12:15:00,72.85,72.89,72.7,72.77,32529.0,49.7556,49.7829,49.6531,49.7009,32529.0
2015-11-24 12:20:00,72.77,72.86,72.7,72.84,33824.0,49.7009,49.7624,49.6531,49.7487,33824.0
2015-11-24 12:25:00,72.83,73.0,72.75,72.99,20077.0,49.7419,49.858,49.6873,49.8512,20077.0
2015-11-24 12:30:00,72.97,73.1,72.94,73.09,25154.0,49.8375,49.9263,49.817,49.9195,25154.0
2015-11-24 12:35:00,73.11,73.15,73.06,73.1,19399.0,49.9331,49.9605,49.899,49.9263,19399.0
2015-11-24 12:40:00,73.11,73.11,72.99,73.0,23311.0,49.9331,49.9331,49.8512,49.858,23311.0
2015-11-24 12:45:00,73.01,73.11,73.0,73.11,26786.0,49.8648,49.9331,49.858,49.9331,26786.0
2015-11-24 12:50:00,73.1,73.13,73.05,73.09,20805.0,49.9263,49.9468,49.8922,49.9195,20805.0
2015-11-24 12:55:00,73.09,73.13,73.05,73.08,19822.0,49.9195,49.9468,49.8922,49.9126,19822.0
2015-11-24 13:00:00,73.06,73.2,73.03,73.2,47069.0,49.899,49.9946,49.8785,49.9946,47069.0
2015-11-24 13:05:00,73.19,73.37,73.15,73.37,52107.0,49.9878,50.1107,49.9605,50.1107,52107.0
2015-11-24 13:10:00,73.38,73.42,73.3,73.32,59673.0,50.1175,50.1449,50.0629,50.0766,59673.0
2015-11-24 13:15:00,73.32,73.39,73.29,73.31,42999.0,50.0766,50.1244,50.0561,50.0697,42999.0
2015-11-24 13:20:00,73.32,73.38,73.28,73.28,73440.0,50.0766,50.1175,50.0492,50.0492,73440.0
2015-11-24 13:25:00,73.28,73.38,73.28,73.34,28503.0,50.0492,50.1175,50.0492,50.0902,28503.0
2015-11-24 13:30:00,73.34,73.48,73.33,73.46,60417.0,50.0902,50.1858,50.0834,50.1722,60417.0
2015-11-24 13:35:00,73.46,73.57,73.46,73.55,109243.0,50.1722,50.2473,50.1722,50.2336,109243.0
2015-11-24 13:40:00,73.53,73.55,73.48,73.55,49277.0,50.22,50.2336,50.1858,50.2336,49277.0
2015-11-24 13:45:00,73.56,73.57,73.36,73.43,57281.0,50.2405,50.2473,50.1039,50.1517,57281.0
2015-11-24 13:50:00,73.43,73.47,73.39,73.41,27138.0,50.1517,50.179,50.1244,50.138,27138.0
2015-11-24 13:55:00,73.41,73.46,73.39,73.46,44457.0,50.138,50.1722,50.1244,50.1722,44457.0
2015-11-24 14:00:00,73.45,73.7,73.45,73.68,75528.0,50.1653,50.3361,50.1653,50.3224,75528.0
2015-11-24 14:05:00,73.7,73.88,73.62,73.62,122712.0,50.3361,50.459,50.2815,50.2815,122712.0
2015-11-24 14:10:00,73.64,73.65,73.28,73.29,92732.0,50.2951,50.3019,50.0492,50.0561,92732.0
2015-11-24 14:15:00,73.3,73.4,73.2,73.3,79791.0,50.0629,50.1312,49.9946,50.0629,79791.0
2015-11-24 14:20:00,73.3,73.32,73.21,73.23,50994.0,50.0629,50.0766,50.0014,50.0151,50994.0
2015-11-24 14:25:00,73.24,73.39,73.23,73.26,64327.0,50.0219,50.1244,50.0151,50.0356,64327.0
2015-11-24 14:30:00,73.27,73.3,73.12,73.27,75401.0,50.0424,50.0629,49.94,50.0424,75401.0
2015-11-24 14:35:00,73.26,73.3,73.23,73.24,51491.0,50.0356,50.0629,50.0151,50.0219,51491.0
2015-11-24 14:40:00,73.25,73.3,73.22,73.28,44651.0,50.0288,50.0629,50.0083,50.0492,44651.0
2015-11-24 14:45:00,73.29,73.34,73.22,73.23,35735.0,50.0561,50.0902,50.0083,50.0151,35735.0
2015-11-24 14:50:00,73.24,73.25,73.16,73.23,47402.0,50.0219,50.0288,49.9673,50.0151,47402.0
2015-11-24 14:55:00,73.25,73.51,73.25,73.5,58064.0,50.0288,50.2063,50.0288,50.1995,58064.0
2015-11-24 15:00:00,73.5,73.51,73.24,73.24,60753.0,50.1995,50.2063,50.0219,50.0219,60753.0
2015-11-24 15:05:00,73.24,73.36,73.2,73.32,54630.0,50.0219,50.1039,49.9946,50.0766,54630.0
2015-11-24 15:10:00,73.33,73.4,73.27,73.4,59350.0,50.0834,50.1312,50.0424,50.1312,59350.0
2015-11-24 15:15:00,73.37,73.45,73.35,73.36,55717.0,50.1107,50.1653,50.0971,50.1039,55717.0
2015-11-24 15:20:00,73.34,73.4,73.14,73.14,63658.0,50.0902,50.1312,49.9536,49.9536,63658.0
2015-11-24 15:25:00,73.15,73.24,73.1,73.1,66664.0,49.9605,50.0219,49.9263,49.9263,66664.0
2015-11-24 15:30:00,73.12,73.2,73.04,73.09,79205.0,49.94,49.9946,49.8853,49.9195,79205.0
2015-11-24 15:35:00,73.09,73.12,72.96,72.97,72567.0,49.9195,49.94,49.8307,49.8375,72567.0
2015-11-24 15:40:00,72.95,73.0,72.9,73.0,62684.0,49.8239,49.858,49.7897,49.858,62684.0
2015-11-24 15:45:00,72.99,73.02,72.93,72.99,120771.0,49.8512,49.8717,49.8102,49.8512,120771.0
2015-11-24 15:50:00,72.97,73.02,72.97,72.99,70681.0,49.8375,49.8717,49.8375,49.8512,70681.0
2015-11-24 15:55:00,72.98,73.06,72.96,73.04,193141.0,49.8443,49.899,49.8307,49.8853,193141.0
2015-11-25 09:30:00,72.81,73.52,72.75,73.41,82537.0,49.7282,50.2132,49.6873,50.138,82537.0
2015-11-25 09:35:00,73.45,73.53,72.98,73.04,36483.0,50.1653,50.22,49.8443,49.8853,36483.0
2015-11-25 09:40:00,72.97,73.04,72.66,72.8,37741.0,49.8375,49.8853,49.6258,49.7214,37741.0
2015-11-25 09:45:00,72.82,73.05,72.78,73.04,18351.0,49.7351,49.8922,49.7077,49.8853,18351.0
2015-11-25 09:50:00,73.0,73.2,72.99,73.07,23055.0,49.858,49.9946,49.8512,49.9058,23055.0
2015-11-25 09:55:00,73.1,73.57,73.09,73.55,34029.0,49.9263,50.2473,49.9195,50.2336,34029.0
2015-11-25 10:00:00,73.53,73.56,73.31,73.35,41325.0,50.22,50.2405,50.0697,50.0971,41325.0
2015-11-25 10:05:00,73.38,73.63,73.38,73.58,55568.0,50.1175,50.2883,50.1175,50.2541,55568.0
2015-11-25 10:10:00,73.58,73.8,73.58,73.75,68710.0,50.2541,50.4044,50.2541,50.3702,68710.0
2015-11-25 10:15:00,73.76,73.77,73.6,73.67,112025.0,50.3771,50.3839,50.2678,50.3156,112025.0
2015-11-25 10:20:00,73.67,73.69,73.31,73.45,82394.0,50.3156,50.3293,50.0697,50.1653,82394.0
2015-11-25 10:25:00,73.43,73.69,73.39,73.68,59167.0,50.1517,50.3293,50.1244,50.3224,59167.0
2015-11-25 10:30:00,73.66,73.72,73.55,73.55,107324.0,50.3088,50.3498,50.2336,50.2336,107324.0
2015-11-25 10:35:00,73.56,73.59,73.17,73.19,68695.0,50.2405,50.261,49.9741,49.9878,68695.0
2015-11-25 10:40:00,73.19,73.28,73.08,73.08,76098.0,49.9878,50.0492,49.9126,49.9126,76098.0
2015-11-25 10:45:00,73.11,73.12,73.01,73.05,30302.0,49.9331,49.94,49.8648,49.8922,30302.0
2015-11-25 10:50:00,73.04,73.06,72.92,72.93,43944.0,49.8853,49.899,49.8034,49.8102,43944.0
2015-11-25 10:55:00,72.94,73.05,72.82,72.82,30476.0,49.817,49.8922,49.7351,49.7351,30476.0
2015-11-25 11:00:00,72.82,72.95,72.78,72.79,32583.0,49.7351,49.8239,49.7077,49.7146,32583.0
2015-11-25 11:05:00,72.8,72.97,72.73,72.89,43693.0,49.7214,49.8375,49.6736,49.7829,43693.0
2015-11-25 11:10:00,72.89,73.0,72.88,72.93,29105.0,49.7829,49.858,49.776,49.8102,29105.0
2015-11-25 11:15:00,72.93,72.93,72.74,72.84,60283.0,49.8102,49.8102,49.6804,49.7487,60283.0
2015-11-25 11:20:00,72.85,72.94,72.83,72.91,31036.0,49.7556,49.817,49.7419,49.7965,31036.0
2015-11-25 11:25:00,72.92,72.96,72.82,72.83,27842.0,49.8034,49.8307,49.7351,49.7419,27842.0
2015-11-25 11:30:00,72.83,72.91,72.81,72.85,21571.0,49.7419,49.7965,49.7282,49.7556,21571.0
2015-11-25 11:35:00,72.84,72.86,72.75,72.81,34475.0,49.7487,49.7624,49.6873,49.7282,34475.0
2015-11-25 11:40:00,72.8,72.95,72.77,72.93,18106.0,49.7214,49.8239,49.7009,49.8102,18106.0
2015-11-25 11:45:00,72.92,73.03,72.87,72.99,53151.0,49.8034,49.8785,49.7692,49.8512,53151.0
2015-11-25 11:50:00,72.99,73.19,72.96,73.16,56089.0,49.8512,49.9878,49.8307,49.9673,56089.0
2015-11-25 11:55:00,73.14,73.27,73.14,73.23,31476.0,49.9536,50.0424,49.9536,50.0151,31476.0
2015-11-25 12:00:00,73.24,73.41,73.22,73.26,45155.0,50.0219,50.138,50.0083,50.0356,45155.0
2015-11-25 12:05:00,73.26,73.33,73.16,73.25,25641.0,50.0356,50.0834,49.9673,50.0288,25641.0
2015-11-25 12:10:00,73.27,73.27,73.05,73.07,17649.0,50.0424,50.0424,49.8922,49.9058,17649.0
2015-11-25 12:15:00,73.08,73.12,73.01,73.1,42586.0,49.9126,49.94,49.8648,49.9263,42586.0
2015-11-25 12:20:00,73.11,73.22,73.05,73.16,19509.0,49.9331,50.0083,49.8922,49.9673,19509.0
2015-11-25 12:25:00,73.14,73.15,73.02,73.04,20129.0,49.9536,49.9605,49.8717,49.8853,20129.0
2015-11-25 12:30:00,73.04,73.07,72.97,73.01,25302.0,49.8853,49.9058,49.8375,49.8648,25302.0
2015-11-25 12:35:00,73.01,73.09,72.96,72.99,45038.0,49.8648,49.9195,49.8307,49.8512,45038.0
2015-11-25 12:40:00,73.03,73.28,72.95,73.22,95167.0,49.8785,50.0492,49.8239,50.0083,95167.0
2015-11-25 12:45:00,73.23,73.3,73.22,73.29,8819.0,50.0151,50.0629,50.0083,50.0561,8819.0
2015-11-25 12:50:00,73.3,73.43,73.25,73.42,20661.0,50.0629,50.1517,50.0288,50.1449,20661.0
2015-11-25 12:55:00,73.42,73.48,73.32,73.34,22881.0,50.1449,50.1858,50.0766,50.0902,22881.0
2015-11-25 13:00:00,73.33,73.45,73.3,73.42,21708.0,50.0834,50.1653,50.0629,50.1449,21708.0
2015-11-25 13:05:00,73.4,73.46,73.36,73.38,19961.0,50.1312,50.1722,50.1039,50.1175,19961.0
2015-11-25 13:10:00,73.38,73.5,73.35,73.43,32311.0,50.1175,50.1995,50.0971,50.1517,32311.0
2015-11-25 13:15:00,73.45,73.6,73.45,73.58,20555.0,50.1653,50.2678,50.1653,50.2541,20555.0
2015-11-25 13:20:00,73.58,73.73,73.55,73.71,38827.0,50.2541,50.3566,50.2336,50.3429,38827.0
2015-11-25 13:25:00,73.73,73.73,73.58,73.58,26963.0,50.3566,50.3566,50.2541,50.2541,26963.0
2015-11-25 13:30:00,73.58,73.65,73.53,73.56,18836.0,50.2541,50.3019,50.22,50.2405,18836.0
2015-11-25 13:35:00,73.56,73.62,73.54,73.54,16560.0,50.2405,50.2815,50.2268,50.2268,16560.0
2015-11-25 13:40:00,73.54,73.55,73.43,73.53,26312.0,50.2268,50.2336,50.1517,50.22,26312.0
2015-11-25 13:45:00,73.52,73.52,73.4,73.41,17496.0,50.2132,50.2132,50.1312,50.138,17496.0
2015-11-25 13:50:00,73.42,73.48,73.4,73.44,26070.0,50.1449,50.1858,50.1312,50.1585,26070.0
2015-11-25 13:55:00,73.44,73.44,73.32,73.34,13922.0,50.1585,50.1585,50.0766,50.0902,13922.0
2015-11-25 14:00:00,73.35,73.41,73.28,73.3,15461.0,50.0971,50.138,50.0492,50.0629,15461.0
2015-11-25 14:05:00,73.29,73.29,73.09,73.11,20444.0,50.0561,50.0561,49.9195,49.9331,20444.0
2015-11-25 14:10:00,73.12,73.22,73.05,73.05,46883.0,49.94,50.0083,49.8922,49.8922,46883.0
2015-11-25 14:15:00,73.05,73.09,73.0,73.07,20221.0,49.8922,49.9195,49.858,49.9058,20221.0
2015-11-25 14:20:00,73.07,73.09,73.02,73.03,20207.0,49.9058,49.9195,49.8717,49.8785,20207.0
2015-11-25 14:25:00,73.02,73.1,73.01,73.05,21752.0,49.8717,49.9263,49.8648,49.8922,21752.0
2015-11-25 14:30:00,73.05,73.06,72.98,73.0,41875.0,49.8922,49.899,49.8443,49.858,41875.0
2015-11-25 14:35:00,72.99,72.99,72.83,72.88,41345.0,49.8512,49.8512,49.7419,49.776,41345.0
2015-11-25 14:40:00,72.89,73.05,72.89,72.99,15800.0,49.7829,49.8922,49.7829,49.8512,15800.0
2015-11-25 14:45:00,72.99,73.11,72.96,73.07,30334.0,49.8512,49.9331,49.8307,49.9058,30334.0
2015-11-25 14:50:00,73.08,73.11,73.01,73.08,14534.0,49.9126,49.9331,49.8648,49.9126,14534.0
2015-11-25 14:55:00,73.09,73.16,73.03,73.09,19940.0,49.9195,49.9673,49.8785,49.9195,19940.0
2015-11-25 15:00:00,73.09,73.1,73.0,73.04,24514.0,49.9195,49.9263,49.858,49.8853,24514.0
2015-11-25 15:05:00,73.04,73.13,73.03,73.1,33232.0,49.8853,49.9468,49.8785,49.9263,33232.0
2015-11-25 15:10:00,73.08,73.1,73.04,73.08,25949.0,49.9126,49.9263,49.8853,49.9126,25949.0
2015-11-25 15:15:00,73.07,73.09,72.98,72.99,27997.0,49.9058,49.9195,49.8443,49.8512,27997.0
2015-11-25 15:20:00,72.98,73.06,72.96,73.02,21726.0,49.8443,49.899,49.8307,49.8717,21726.0
2015-11-25 15:25:00,73.02,73.17,73.02,73.15,18359.0,49.8717,49.9741,49.8717,49.9605,18359.0
2015-11-25 15:30:00,73.14,73.16,73.1,73.1,26031.0,49.9536,49.9673,49.9263,49.9263,26031.0
2015-11-25 15:35:00,73.11,73.12,73.02,73.04,25756.0,49.9331,49.94,49.8717,49.8853,25756.0
2015-11-25 15:40:00,73.04,73.08,73.01,73.04,43272.0,49.8853,49.9126,49.8648,49.8853,43272.0
2015-11-25 15:45:00,73.05,73.05,72.96,73.01,44621.0,49.8922,49.8922,49.8307,49.8648,44621.0
2015-11-25 15:50:00,73.02,73.02,72.93,72.98,55980.0,49.8717,49.8717,49.8102,49.8443,55980.0
2015-11-25 15:55:00,72.97,72.99,72.93,72.94,174332.0,49.8375,49.8512,49.8102,49.817,174332.0
2015-11-27 09:30:00,72.6,72.89,72.43,72.56,99894.0,49.5848,49.7829,49.4687,49.5575,99894.0
2015-11-27 09:35:00,72.59,72.88,72.51,72.8,57075.0,49.578,49.776,49.5233,49.7214,57075.0
2015-11-27 09:40:00,72.73,72.75,72.38,72.42,28917.0,49.6736,49.6873,49.4346,49.4619,28917.0
2015-11-27 09:45:00,72.43,73.11,72.38,73.07,46373.0,49.4687,49.9331,49.4346,49.9058,46373.0
2015-11-27 09:50:00,73.03,73.09,72.74,72.9,20928.0,49.8785,49.9195,49.6804,49.7897,20928.0
2015-11-27 09:55:00,72.86,72.88,72.58,72.86,21987.0,49.7624,49.776,49.5712,49.7624,21987.0
2015-11-27 10:00:00,72.85,72.86,72.54,72.71,31807.0,49.7556,49.7624,49.5438,49.6599,31807.0
2015-11-27 10:05:00,72.7,72.94,72.64,72.71,17691.0,49.6531,49.817,49.6121,49.6599,17691.0
2015-11-27 10:10:00,72.68,72.72,72.48,72.72,39908.0,49.6394,49.6668,49.5029,49.6668,39908.0
2015-11-27 10:15:00,72.72,72.81,72.6,72.77,112187.0,49.6668,49.7282,49.5848,49.7009,112187.0
2015-11-27 10:20:00,72.73,72.84,72.67,72.7,19901.0,49.6736,49.7487,49.6326,49.6531,19901.0
2015-11-27 10:25:00,72.7,72.78,72.64,72.67,20923.0,49.6531,49.7077,49.6121,49.6326,20923.0
2015-11-27 10:30:00,72.66,72.77,72.62,72.73,15124.0,49.6258,49.7009,49.5985,49.6736,15124.0
2015-11-27 10:35:00,72.73,72.8,72.67,72.77,48411.0,49.6736,49.7214,49.6326,49.7009,48411.0
2015-11-27 10:40:00,72.78,72.96,72.75,72.94,38767.0,49.7077,49.8307,49.6873,49.817,38767.0
2015-11-27 10:45:00,72.94,73.01,72.89,72.96,29504.0,49.817,49.8648,49.7829,49.8307,29504.0
2015-11-27 10:50:00,72.96,72.98,72.84,72.89,30585.0,49.8307,49.8443,49.7487,49.7829,30585.0
2015-11-27 10:55:00,72.9,72.97,72.83,72.91,13449.0,49.7897,49.8375,49.7419,49.7965,13449.0
2015-11-27 11:00:00,72.91,73.02,72.89,72.94,22175.0,49.7965,49.8717,49.7829,49.817,22175.0
2015-11-27 11:05:00,72.95,73.05,72.92,73.05,13614.0,49.8239,49.8922,49.8034,49.8922,13614.0
2015-11-27 11:10:00,73.05,73.07,73.0,73.03,24055.0,49.8922,49.9058,49.858,49.8785,24055.0
2015-11-27 11:15:00,73.05,73.1,72.97,72.99,24089.0,49.8922,49.9263,49.8375,49.8512,24089.0
2015-11-27 11:20:00,73.01,73.13,73.0,73.08,24174.0,49.8648,49.9468,49.858,49.9126,24174.0
2015-11-27 11:25:00,73.1,73.11,73.03,73.08,12788.0,49.9263,49.9331,49.8785,49.9126,12788.0
2015-11-27 11:30:00,73.08,73.2,73.0,73.0,19246.0,49.9126,49.9946,49.858,49.858,19246.0
2015-11-27 11:35:00,73.0,73.09,73.0,73.01,19005.0,49.858,49.9195,49.858,49.8648,19005.0
2015-11-27 11:40:00,73.02,73.09,73.01,73.05,16190.0,49.8717,49.9195,49.8648,49.8922,16190.0
2015-11-27 11:45:00,73.03,73.05,73.0,73.02,29083.0,49.8785,49.8922,49.858,49.8717,29083.0
2015-11-27 11:50:00,73.0,73.1,73.0,73.06,19201.0,49.858,49.9263,49.858,49.899,19201.0
2015-11-27 11:55:00,73.06,73.06,73.0,73.04,27252.0,49.899,49.899,49.858,49.8853,27252.0
2015-11-27 12:00:00,73.03,73.06,72.99,73.03,31368.0,49.8785,49.899,49.8512,49.8785,31368.0
2015-11-27 12:05:00,73.03,73.04,72.74,72.74,32517.0,49.8785,49.8853,49.6804,49.6804,32517.0
2015-11-27 12:10:00,72.71,72.8,72.69,72.71,15736.0,49.6599,49.7214,49.6463,49.6599,15736.0
2015-11-27 12:15:00,72.69,72.74,72.58,72.67,25765.0,49.6463,49.6804,49.5712,49.6326,25765.0
2015-11-27 12:20:00,72.66,72.67,72.46,72.52,53949.0,49.6258,49.6326,49.4892,49.5302,53949.0
2015-11-27 12:25:00,72.53,72.57,72.43,72.48,33117.0,49.537,49.5643,49.4687,49.5029,33117.0
2015-11-27 12:30:00,72.46,72.74,72.45,72.74,30473.0,49.4892,49.6804,49.4824,49.6804,30473.0
2015-11-27 12:35:00,72.71,72.8,72.7,72.74,44851.0,49.6599,49.7214,49.6531,49.6804,44851.0
2015-11-27 12:40:00,72.73,72.89,72.73,72.87,44352.0,49.6736,49.7829,49.6736,49.7692,44352.0
2015-11-27 12:45:00,72.88,73.04,72.81,73.02,96629.0,49.776,49.8853,49.7282,49.8717,96629.0
2015-11-27 12:50:00,73.01,73.03,72.94,73.0,40197.0,49.8648,49.8785,49.817,49.858,40197.0
2015-11-27 12:55:00,73.01,73.02,72.88,72.94,84615.0,49.8648,49.8717,49.776,49.817,84615.0
2015-11-30 09:30:00,72.95,73.0,72.73,72.83,64696.0,49.8239,49.858,49.6736,49.7419,64696.0
2015-11-30 09:35:00,72.83,73.07,72.8,72.98,43371.0,49.7419,49.9058,49.7214,49.8443,43371.0
2015-11-30 09:40:00,72.94,72.94,72.63,72.75,55425.0,49.817,49.817,49.6053,49.6873,55425.0
2015-11-30 09:45:00,72.77,72.79,72.51,72.52,63396.0,49.7009,49.7146,49.5233,49.5302,63396.0
2015-11-30 09:50:00,72.52,72.67,72.42,72.66,50282.0,49.5302,49.6326,49.4619,49.6258,50282.0
2015-11-30 09:55:00,72.68,72.86,72.66,72.78,59688.0,49.6394,49.7624,49.6258,49.7077,59688.0
2015-11-30 10:00:00,72.76,72.97,72.72,72.73,57298.0,49.6941,49.8375,49.6668,49.6736,57298.0
2015-11-30 10:05:00,72.74,72.86,72.7,72.75,50436.0,49.6804,49.7624,49.6531,49.6873,50436.0
2015-11-30 10:10:00,72.76,72.79,72.52,72.52,54793.0,49.6941,49.7146,49.5302,49.5302,54793.0
2015-11-30 10:15:00,72.52,72.59,72.48,72.57,67067.0,49.5302,49.578,49.5029,49.5643,67067.0
2015-11-30 10:20:00,72.59,72.76,72.59,72.74,42206.0,49.578,49.6941,49.578,49.6804,42206.0
2015-11-30 10:25:00,72.74,72.83,72.61,72.7,47038.0,49.6804,49.7419,49.5916,49.6531,47038.0
2015-11-30 10:30:00,72.66,72.72,72.55,72.7,32488.0,49.6258,49.6668,49.5507,49.6531,32488.0
2015-11-30 10:35:00,72.7,72.7,72.56,72.61,44429.0,49.6531,49.6531,49.5575,49.5916,44429.0
2015-11-30 10:40:00,72.59,72.75,72.58,72.58,44351.0,49.578,49.6873,49.5712,49.5712,44351.0
2015-11-30 10:45:00,72.57,72.61,72.51,72.59,26011.0,49.5643,49.5916,49.5233,49.578,26011.0
2015-11-30 10:50:00,72.59,72.72,72.59,72.6,47678.0,49.578,49.6668,49.578,49.5848,47678.0
2015-11-30 10:55:00,72.59,72.62,72.49,72.52,47536.0,49.578,49.5985,49.5097,49.5302,47536.0
2015-11-30 11:00:00,72.53,72.61,72.49,72.58,15397.0,49.537,49.5916,49.5097,49.5712,15397.0
2015-11-30 11:05:00,72.57,72.57,72.43,72.44,27717.0,49.5643,49.5643,49.4687,49.4755,27717.0
2015-11-30 11:10:00,72.45,72.57,72.44,72.45,28463.0,49.4824,49.5643,49.4755,49.4824,28463.0
2015-11-30 11:15:00,72.45,72.48,72.31,72.36,34828.0,49.4824,49.5029,49.3867,49.4209,34828.0
2015-11-30 11:20:00,72.37,72.48,72.33,72.39,29934.0,49.4277,49.5029,49.4004,49.4414,29934.0
2015-11-30 11:25:00,72.39,72.39,72.17,72.23,56733.0,49.4414,49.4414,49.2911,49.3321,56733.0
2015-11-30 11:30:00,72.23,72.29,72.17,72.22,32618.0,49.3321,49.3731,49.2911,49.3253,32618.0
2015-11-30 11:35:00,72.22,72.31,72.18,72.24,36735.0,49.3253,49.3867,49.298,49.3389,36735.0
2015-11-30 11:40:00,72.23,72.34,72.2,72.31,24554.0,49.3321,49.4072,49.3116,49.3867,24554.0
2015-11-30 11:45:00,72.32,72.34,72.11,72.13,31349.0,49.3936,49.4072,49.2501,49.2638,31349.0
2015-11-30 11:50:00,72.13,72.3,72.11,72.29,29758.0,49.2638,49.3799,49.2501,49.3731,29758.0
2015-11-30 11:55:00,72.29,72.36,72.24,72.34,43584.0,49.3731,49.4209,49.3389,49.4072,43584.0
2015-11-30 12:00:00,72.34,72.45,72.32,72.42,17112.0,49.4072,49.4824,49.3936,49.4619,17112.0
2015-11-30 12:05:00,72.43,72.52,72.31,72.32,32018.0,49.4687,49.5302,49.3867,49.3936,32018.0
2015-11-30 12:10:00,72.32,72.47,72.32,72.42,17909.0,49.3936,49.496,49.3936,49.4619,17909.0
2015-11-30 12:15:00,72.42,72.5,72.37,72.48,25397.0,49.4619,49.5165,49.4277,49.5029,25397.0
2015-11-30 12:20:00,72.48,72.59,72.48,72.57,19995.0,49.5029,49.578,49.5029,49.5643,19995.0
2015-11-30 12:25:00,72.55,72.69,72.55,72.63,25890.0,49.5507,49.6463,49.5507,49.6053,25890.0
2015-11-30 12:30:00,72.63,72.69,72.57,72.62,35851.0,49.6053,49.6463,49.5643,49.5985,35851.0
2015-11-30 12:35:00,72.62,72.66,72.56,72.63,45521.0,49.5985,49.6258,49.5575,49.6053,45521.0
2015-11-30 12:40:00,72.65,72.69,72.56,72.67,27096.0,49.619,49.6463,49.5575,49.6326,27096.0
2015-11-30 12:45:00,72.66,72.69,72.62,72.68,27011.0,49.6258,49.6463,49.5985,49.6394,27011.0
2015-11-30 12:50:00,72.67,72.76,72.65,72.71,47367.0,49.6326,49.6941,49.619,49.6599,47367.0
2015-11-30 12:55:00,72.7,72.76,72.67,72.68,32699.0,49.6531,49.6941,49.6326,49.6394,32699.0
2015-11-30 13:00:00,72.67,72.77,72.64,72.73,34771.0,49.6326,49.7009,49.6121,49.6736,34771.0
2015-11-30 13:05:00,72.75,72.76,72.66,72.67,31694.0,49.6873,49.6941,49.6258,49.6326,31694.0
2015-11-30 13:10:00,72.66,72.72,72.66,72.68,14292.0,49.6258,49.6668,49.6258,49.6394,14292.0
2015-11-30 13:15:00,72.67,72.69,72.55,72.59,16628.0,49.6326,49.6463,49.5507,49.578,16628.0
2015-11-30 13:20:00,72.61,72.66,72.58,72.65,23452.0,49.5916,49.6258,49.5712,49.619,23452.0
2015-11-30 13:25:00,72.66,72.82,72.62,72.79,32484.0,49.6258,49.7351,49.5985,49.7146,32484.0
2015-11-30 13:30:00,72.78,72.79,72.67,72.67,21408.0,49.7077,49.7146,49.6326,49.6326,21408.0
2015-11-30 13:35:00,72.67,72.69,72.63,72.66,27484.0,49.6326,49.6463,49.6053,49.6258,27484.0
2015-11-30 13:40:00,72.67,72.72,72.64,72.67,38849.0,49.6326,49.6668,49.6121,49.6326,38849.0
2015-11-30 13:45:00,72.67,72.8,72.6,72.75,63786.0,49.6326,49.7214,49.5848,49.6873,63786.0
2015-11-30 13:50:00,72.75,72.85,72.67,72.67,40537.0,49.6873,49.7556,49.6326,49.6326,40537.0
2015-11-30 13:55:00,72.67,72.73,72.66,72.69,25807.0,49.6326,49.6736,49.6258,49.6463,25807.0
2015-11-30 14:00:00,72.69,72.71,72.63,72.67,16617.0,49.6463,49.6599,49.6053,49.6326,16617.0
2015-11-30 14:05:00,72.66,72.67,72.51,72.55,27393.0,49.6258,49.6326,49.5233,49.5507,27393.0
2015-11-30 14:10:00,72.55,72.56,72.45,72.47,22548.0,49.5507,49.5575,49.4824,49.496,22548.0
2015-11-30 14:15:00,72.48,72.49,72.43,72.46,36262.0,49.5029,49.5097,49.4687,49.4892,36262.0
2015-11-30 14:20:00,72.45,72.47,71.25,71.82,399147.0,49.4824,49.496,48.6628,49.0521,399147.0
2015-11-30 14:25:00,71.82,72.24,71.49,72.08,244897.0,49.0521,49.3389,48.8267,49.2297,244897.0
2015-11-30 14:30:00,72.07,72.08,71.65,72.0,134780.0,49.2228,49.2297,48.936,49.175,134780.0
2015-11-30 14:35:00,71.96,72.21,71.89,72.18,85282.0,49.1477,49.3184,49.0999,49.298,85282.0
2015-11-30 14:40:00,72.16,72.17,71.95,72.17,38922.0,49.2843,49.2911,49.1409,49.2911,38922.0
2015-11-30 14:45:00,72.17,72.21,71.83,71.95,72799.0,49.2911,49.3184,49.0589,49.1409,72799.0
2015-11-30 14:50:00,71.94,72.12,71.87,72.12,64390.0,49.134,49.257,49.0862,49.257,64390.0
2015-11-30 14:55:00,72.12,72.16,71.98,72.08,95764.0,49.257,49.2843,49.1614,49.2297,95764.0
2015-11-30 15:00:00,72.07,72.33,72.07,72.32,152900.0,49.2228,49.4004,49.2228,49.3936,152900.0
2015-11-30 15:05:00,72.32,72.53,72.3,72.4,171119.0,49.3936,49.537,49.3799,49.4482,171119.0
2015-11-30 15:10:00,72.4,72.5,72.33,72.39,77727.0,49.4482,49.5165,49.4004,49.4414,77727.0
2015-11-30 15:15:00,72.39,72.43,72.26,72.26,69115.0,49.4414,49.4687,49.3526,49.3526,69115.0
2015-11-30 15:20:00,72.24,72.36,72.2,72.2,65884.0,49.3389,49.4209,49.3116,49.3116,65884.0
2015-11-30 15:25:00,72.2,72.25,72.1,72.15,98142.0,49.3116,49.3458,49.2433,49.2775,98142.0
2015-11-30 15:30:00,72.14,72.21,72.1,72.11,87100.0,49.2706,49.3184,49.2433,49.2501,87100.0
2015-11-30 15:35:00,72.11,72.12,72.07,72.11,67890.0,49.2501,49.257,49.2228,49.2501,67890.0
2015-11-30 15:40:00,72.11,72.14,71.94,71.94,114277.0,49.2501,49.2706,49.134,49.134,114277.0
2015-11-30 15:45:00,71.93,71.99,71.79,71.95,209353.0,49.1272,49.1682,49.0316,49.1409,209353.0
2015-11-30 15:50:00,71.95,71.98,71.79,71.84,248710.0,49.1409,49.1614,49.0316,49.0657,248710.0
2015-11-30 15:55:00,71.84,71.95,71.82,71.86,294831.0,49.0657,49.1409,49.0521,49.0794,294831.0
2015-12-01 09:30:00,72.48,72.91,72.26,72.68,143309.0,49.5029,49.7965,49.3526,49.6394,143309.0
2015-12-01 09:35:00,72.6,72.8,72.35,72.6,82333.0,49.5848,49.7214,49.4141,49.5848,82333.0
2015-12-01 09:40:00,72.57,72.57,72.32,72.32,46918.0,49.5643,49.5643,49.3936,49.3936,46918.0
2015-12-01 09:45:00,72.34,72.48,72.16,72.29,97978.0,49.4072,49.5029,49.2843,49.3731,97978.0
2015-12-01 09:50:00,72.26,72.33,72.01,72.18,77237.0,49.3526,49.4004,49.1818,49.298,77237.0
2015-12-01 09:55:00,72.15,72.23,72.05,72.07,61522.0,49.2775,49.3321,49.2092,49.2228,61522.0
2015-12-01 10:00:00,72.09,72.12,71.74,71.77,38186.0,49.2365,49.257,48.9974,49.0179,38186.0
2015-12-01 10:05:00,71.77,71.81,71.69,71.75,35934.0,49.0179,49.0453,48.9633,49.0043,35934.0
2015-12-01 10:10:00,71.74,71.84,71.67,71.67,36811.0,48.9974,49.0657,48.9496,48.9496,36811.0
2015-12-01 10:15:00,71.7,71.7,71.39,71.45,39667.0,48.9701,48.9701,48.7584,48.7994,39667.0
2015-12-01 10:20:00,71.44,71.45,71.26,71.36,37876.0,48.7925,48.7994,48.6696,48.7379,37876.0
2015-12-01 10:25:00,71.36,71.57,71.35,71.4,49014.0,48.7379,48.8813,48.7311,48.7652,49014.0
2015-12-01 10:30:00,71.41,71.44,71.33,71.37,31757.0,48.7721,48.7925,48.7174,48.7447,31757.0
2015-12-01 10:35:00,71.37,71.62,71.37,71.59,38047.0,48.7447,48.9155,48.7447,48.895,38047.0
2015-12-01 10:40:00,71.58,71.67,71.52,71.6,60486.0,48.8882,48.9496,48.8472,48.9018,60486.0
2015-12-01 10:45:00,71.6,71.74,71.45,71.65,40398.0,48.9018,48.9974,48.7994,48.936,40398.0
2015-12-01 10:50:00,71.67,71.83,71.63,71.82,48439.0,48.9496,49.0589,48.9223,49.0521,48439.0
2015-12-01 10:55:00,71.82,71.85,71.8,71.84,29100.0,49.0521,49.0726,49.0384,49.0657,29100.0
2015-12-01 11:00:00,71.85,71.88,71.73,71.75,38379.0,49.0726,49.0931,48.9906,49.0043,38379.0
2015-12-01 11:05:00,71.75,71.82,71.62,71.82,37277.0,49.0043,49.0521,48.9155,49.0521,37277.0
2015-12-01 11:10:00,71.82,71.84,71.53,71.56,67975.0,49.0521,49.0657,48.854,48.8745,67975.0
2015-12-01 11:15:00,71.56,71.68,71.49,71.59,43483.0,48.8745,48.9565,48.8267,48.895,43483.0
2015-12-01 11:20:00,71.58,71.83,71.56,71.61,51764.0,48.8882,49.0589,48.8745,48.9087,51764.0
2015-12-01 11:25:00,71.6,71.67,71.53,71.55,68140.0,48.9018,48.9496,48.854,48.8677,68140.0
2015-12-01 11:30:00,71.54,71.62,71.47,71.52,29032.0,48.8608,48.9155,48.813,48.8472,29032.0
2015-12-01 11:35:00,71.5,71.58,71.4,71.55,41455.0,48.8335,48.8882,48.7652,48.8677,41455.0
2015-12-01 11:40:00,71.55,71.65,71.45,71.64,38521.0,48.8677,48.936,48.7994,48.9291,38521.0
2015-12-01 11:45:00,71.65,71.83,71.63,71.81,44586.0,48.936,49.0589,48.9223,49.0453,44586.0
2015-12-01 11:50:00,71.83,71.88,71.76,71.85,32039.0,49.0589,49.0931,49.0111,49.0726,32039.0
2015-12-01 11:55:00,71.84,71.85,71.71,71.76,35562.0,49.0657,49.0726,48.977,49.0111,35562.0
2015-12-01 12:00:00,71.77,71.92,71.75,71.8,55616.0,49.0179,49.1204,49.0043,49.0384,55616.0
2015-12-01 12:05:00,71.8,71.85,71.77,71.8,19056.0,49.0384,49.0726,49.0179,49.0384,19056.0
2015-12-01 12:10:00,71.8,71.89,71.78,71.82,31049.0,49.0384,49.0999,49.0248,49.0521,31049.0
2015-12-01 12:15:00,71.82,71.85,71.72,71.81,33228.0,49.0521,49.0726,48.9838,49.0453,33228.0
2015-12-01 12:20:00,71.82,71.97,71.82,71.94,39995.0,49.0521,49.1545,49.0521,49.134,39995.0
2015-12-01 12:25:00,71.94,71.99,71.92,71.95,24195.0,49.134,49.1682,49.1204,49.1409,24195.0
2015-12-01 12:30:00,71.95,72.04,71.92,72.0,24820.0,49.1409,49.2023,49.1204,49.175,24820.0
2015-12-01 12:35:00,72.0,72.06,71.95,72.06,26865.0,49.175,49.216,49.1409,49.216,26865.0
2015-12-01 12:40:00,72.05,72.28,72.03,72.26,47650.0,49.2092,49.3663,49.1955,49.3526,47650.0
2015-12-01 12:45:00,72.27,72.35,72.25,72.34,36467.0,49.3594,49.4141,49.3458,49.4072,36467.0
2015-12-01 12:50:00,72.34,72.34,72.26,72.33,43335.0,49.4072,49.4072,49.3526,49.4004,43335.0
2015-12-01 12:55:00,72.34,72.4,72.17,72.21,59088.0,49.4072,49.4482,49.2911,49.3184,59088.0
2015-12-01 13:00:00,72.21,72.31,72.17,72.29,60715.0,49.3184,49.3867,49.2911,49.3731,60715.0
2015-12-01 13:05:00,72.3,72.41,72.3,72.38,29667.0,49.3799,49.455,49.3799,49.4346,29667.0
2015-12-01 13:10:00,72.39,72.6,72.37,72.58,63692.0,49.4414,49.5848,49.4277,49.5712,63692.0
2015-12-01 13:15:00,72.58,72.6,72.48,72.51,47783.0,49.5712,49.5848,49.5029,49.5233,47783.0
2015-12-01 13:20:00,72.53,72.55,72.4,72.48,30816.0,49.537,49.5507,49.4482,49.5029,30816.0
2015-12-01 13:25:00,72.48,72.57,72.46,72.5,37847.0,49.5029,49.5643,49.4892,49.5165,37847.0
2015-12-01 13:30:00,72.49,72.51,72.35,72.35,32266.0,49.5097,49.5233,49.4141,49.4141,32266.0
2015-12-01 13:35:00,72.34,72.36,72.29,72.3,34992.0,49.4072,49.4209,49.3731,49.3799,34992.0
2015-12-01 13:40:00,72.3,72.37,72.26,72.28,31008.0,49.3799,49.4277,49.3526,49.3663,31008.0
2015-12-01 13:45:00,72.28,72.32,72.22,72.3,26101.0,49.3663,49.3936,49.3253,49.3799,26101.0
2015-12-01 13:50:00,72.29,72.3,72.23,72.25,22883.0,49.3731,49.3799,49.3321,49.3458,22883.0
2015-12-01 13:55:00,72.25,72.28,72.21,72.22,41135.0,49.3458,49.3663,49.3184,49.3253,41135.0
2015-12-01 14:00:00,72.22,72.25,72.18,72.22,30128.0,49.3253,49.3458,49.298,49.3253,30128.0
2015-12-01 14:05:00,72.2,72.28,72.18,72.28,30167.0,49.3116,49.3663,49.298,49.3663,30167.0
2015-12-01 14:10:00,72.28,72.31,72.22,72.26,35465.0,49.3663,49.3867,49.3253,49.3526,35465.0
2015-12-01 14:15:00,72.27,72.28,72.23,72.28,35806.0,49.3594,49.3663,49.3321,49.3663,35806.0
2015-12-01 14:20:00,72.28,72.33,72.26,72.3,55149.0,49.3663,49.4004,49.3526,49.3799,55149.0
2015-12-01 14:25:00,72.3,72.33,72.25,72.26,31900.0,49.3799,49.4004,49.3458,49.3526,31900.0
2015-12-01 14:30:00,72.26,72.28,72.13,72.15,34605.0,49.3526,49.3663,49.2638,49.2775,34605.0
2015-12-01 14:35:00,72.14,72.15,72.09,72.15,24335.0,49.2706,49.2775,49.2365,49.2775,24335.0
2015-12-01 14:40:00,72.15,72.25,72.14,72.25,29278.0,49.2775,49.3458,49.2706,49.3458,29278.0
2015-12-01 14:45:00,72.25,72.3,72.21,72.29,36378.0,49.3458,49.3799,49.3184,49.3731,36378.0
2015-12-01 14:50:00,72.28,72.29,72.21,72.22,33522.0,49.3663,49.3731,49.3184,49.3253,33522.0
2015-12-01 14:55:00,72.22,72.26,72.18,72.25,39460.0,49.3253,49.3526,49.298,49.3458,39460.0
2015-12-01 15:00:00,72.26,72.28,72.21,72.25,38979.0,49.3526,49.3663,49.3184,49.3458,38979.0
2015-12-01 15:05:00,72.25,72.31,72.25,72.29,46839.0,49.3458,49.3867,49.3458,49.3731,46839.0
2015-12-01 15:10:00,72.3,72.37,72.28,72.29,64562.0,49.3799,49.4277,49.3663,49.3731,64562.0
2015-12-01 15:15:00,72.29,72.3,72.21,72.26,46587.0,49.3731,49.3799,49.3184,49.3526,46587.0
2015-12-01 15:20:00,72.26,72.31,72.23,72.29,61759.0,49.3526,49.3867,49.3321,49.3731,61759.0
2015-12-01 15:25:00,72.3,72.49,72.29,72.47,56655.0,49.3799,49.5097,49.3731,49.496,56655.0
2015-12-01 15:30:00,72.48,72.48,72.37,72.45,59613.0,49.5029,49.5029,49.4277,49.4824,59613.0
2015-12-01 15:35:00,72.44,72.47,72.37,72.44,49521.0,49.4755,49.496,49.4277,49.4755,49521.0
2015-12-01 15:40:00,72.45,72.56,72.44,72.55,79899.0,49.4824,49.5575,49.4755,49.5507,79899.0
2015-12-01 15:45:00,72.56,72.6,72.48,72.48,91510.0,49.5575,49.5848,49.5029,49.5029,91510.0
2015-12-01 15:50:00,72.47,72.5,72.45,72.45,72959.0,49.496,49.5165,49.4824,49.4824,72959.0
2015-12-01 15:55:00,72.45,72.65,72.42,72.58,220703.0,49.4824,49.619,49.4619,49.5712,220703.0
2015-12-02 09:30:00,72.43,73.05,72.26,73.05,84575.0,49.4687,49.8922,49.3526,49.8922,84575.0
2015-12-02 09:35:00,73.0,73.6,73.0,73.39,86213.0,49.858,50.2678,49.858,50.1244,86213.0
2015-12-02 09:40:00,73.36,73.7,73.23,73.45,71585.0,50.1039,50.3361,50.0151,50.1653,71585.0
2015-12-02 09:45:00,73.42,73.64,73.23,73.61,68180.0,50.1449,50.2951,50.0151,50.2746,68180.0
2015-12-02 09:50:00,73.6,73.62,73.41,73.41,55207.0,50.2678,50.2815,50.138,50.138,55207.0
2015-12-02 09:55:00,73.41,73.5,73.23,73.27,41779.0,50.138,50.1995,50.0151,50.0424,41779.0
2015-12-02 10:00:00,73.3,73.37,73.1,73.23,76146.0,50.0629,50.1107,49.9263,50.0151,76146.0
2015-12-02 10:05:00,73.25,73.26,72.98,73.01,81980.0,50.0288,50.0356,49.8443,49.8648,81980.0
2015-12-02 10:10:00,73.03,73.08,72.89,72.94,69291.0,49.8785,49.9126,49.7829,49.817,69291.0
2015-12-02 10:15:00,72.93,73.42,72.89,72.97,69281.0,49.8102,50.1449,49.7829,49.8375,69281.0
2015-12-02 10:20:00,72.99,73.08,72.9,73.05,38514.0,49.8512,49.9126,49.7897,49.8922,38514.0
2015-12-02 10:25:00,73.02,73.03,72.69,72.79,26921.0,49.8717,49.8785,49.6463,49.7146,26921.0
2015-12-02 10:30:00,72.76,72.77,72.47,72.53,88986.0,49.6941,49.7009,49.496,49.537,88986.0
2015-12-02 10:35:00,72.53,72.65,72.51,72.55,31955.0,49.537,49.619,49.5233,49.5507,31955.0
2015-12-02 10:40:00,72.57,72.77,72.53,72.73,41620.0,49.5643,49.7009,49.537,49.6736,41620.0
2015-12-02 10:45:00,72.72,72.84,72.59,72.6,51520.0,49.6668,49.7487,49.578,49.5848,51520.0
2015-12-02 10:50:00,72.6,72.72,72.59,72.61,23782.0,49.5848,49.6668,49.578,49.5916,23782.0
2015-12-02 10:55:00,72.6,72.63,72.48,72.6,22648.0,49.5848,49.6053,49.5029,49.5848,22648.0
2015-12-02 11:00:00,72.59,72.66,72.47,72.47,51217.0,49.578,49.6258,49.496,49.496,51217.0
2015-12-02 11:05:00,72.46,72.46,72.33,72.4,29072.0,49.4892,49.4892,49.4004,49.4482,29072.0
2015-12-02 11:10:00,72.39,72.45,72.26,72.26,28658.0,49.4414,49.4824,49.3526,49.3526,28658.0
2015-12-02 11:15:00,72.26,72.33,72.22,72.31,26598.0,49.3526,49.4004,49.3253,49.3867,26598.0
2015-12-02 11:20:00,72.32,72.32,72.15,72.17,32692.0,49.3936,49.3936,49.2775,49.2911,32692.0
2015-12-02 11:25:00,72.17,72.17,72.04,72.08,26457.0,49.2911,49.2911,49.2023,49.2297,26457.0
2015-12-02 11:30:00,72.07,72.23,72.05,72.2,28380.0,49.2228,49.3321,49.2092,49.3116,28380.0
2015-12-02 11:35:00,72.19,72.21,72.1,72.11,31042.0,49.3048,49.3184,49.2433,49.2501,31042.0
2015-12-02 11:40:00,72.11,72.12,71.93,71.97,35575.0,49.2501,49.257,49.1272,49.1545,35575.0
2015-12-02 11:45:00,71.97,72.04,71.9,71.95,53441.0,49.1545,49.2023,49.1067,49.1409,53441.0
2015-12-02 11:50:00,71.93,71.95,71.81,71.9,38321.0,49.1272,49.1409,49.0453,49.1067,38321.0
2015-12-02 11:55:00,71.91,72.02,71.87,71.94,26694.0,49.1136,49.1887,49.0862,49.134,26694.0
2015-12-02 12:00:00,71.94,72.03,71.89,72.01,29182.0,49.134,49.1955,49.0999,49.1818,29182.0
2015-12-02 12:05:00,72.0,72.13,71.96,72.1,43713.0,49.175,49.2638,49.1477,49.2433,43713.0
2015-12-02 12:10:00,72.11,72.11,71.99,72.07,24770.0,49.2501,49.2501,49.1682,49.2228,24770.0
2015-12-02 12:15:00,72.08,72.19,72.06,72.12,15435.0,49.2297,49.3048,49.216,49.257,15435.0
2015-12-02 12:20:00,72.11,72.29,72.07,72.25,22265.0,49.2501,49.3731,49.2228,49.3458,22265.0
2015-12-02 12:25:00,72.27,72.49,72.2,72.48,33247.0,49.3594,49.5097,49.3116,49.5029,33247.0
2015-12-02 12:30:00,72.47,72.52,72.41,72.48,28806.0,49.496,49.5302,49.455,49.5029,28806.0
2015-12-02 12:35:00,72.5,72.52,72.33,72.39,26857.0,49.5165,49.5302,49.4004,49.4414,26857.0
2015-12-02 12:40:00,72.4,72.44,72.32,72.43,18474.0,49.4482,49.4755,49.3936,49.4687,18474.0
2015-12-02 12:45:00,72.42,72.42,72.25,72.25,30541.0,49.4619,49.4619,49.3458,49.3458,30541.0
2015-12-02 12:50:00,72.25,72.26,72.13,72.18,28396.0,49.3458,49.3526,49.2638,49.298,28396.0
2015-12-02 12:55:00,72.18,72.21,72.13,72.19,22366.0,49.298,49.3184,49.2638,49.3048,22366.0
2015-12-02 13:00:00,72.17,72.18,72.02,72.03,23844.0,49.2911,49.298,49.1887,49.1955,23844.0
2015-12-02 13:05:00,72.03,72.11,72.01,72.06,30749.0,49.1955,49.2501,49.1818,49.216,30749.0
2015-12-02 13:10:00,72.06,72.06,71.98,72.0,27205.0,49.216,49.216,49.1614,49.175,27205.0
2015-12-02 13:15:00,72.0,72.12,72.0,72.01,20306.0,49.175,49.257,49.175,49.1818,20306.0
2015-12-02 13:20:00,72.01,72.06,71.97,71.99,18340.0,49.1818,49.216,49.1545,49.1682,18340.0
2015-12-02 13:25:00,72.0,72.01,71.84,71.89,28779.0,49.175,49.1818,49.0657,49.0999,28779.0
2015-12-02 13:30:00,71.9,72.01,71.9,71.91,21860.0,49.1067,49.1818,49.1067,49.1136,21860.0
2015-12-02 13:35:00,71.92,71.98,71.89,71.9,28794.0,49.1204,49.1614,49.0999,49.1067,28794.0
2015-12-02 13:40:00,71.9,72.04,71.85,72.01,22374.0,49.1067,49.2023,49.0726,49.1818,22374.0
2015-12-02 13:45:00,72.01,72.01,71.93,71.95,19233.0,49.1818,49.1818,49.1272,49.1409,19233.0
2015-12-02 13:50:00,71.93,72.03,71.91,71.95,23084.0,49.1272,49.1955,49.1136,49.1409,23084.0
2015-12-02 13:55:00,71.95,72.06,71.91,72.04,27992.0,49.1409,49.216,49.1136,49.2023,27992.0
2015-12-02 14:00:00,72.04,72.09,71.99,72.0,46842.0,49.2023,49.2365,49.1682,49.175,46842.0
2015-12-02 14:05:00,71.99,72.02,71.92,71.96,38566.0,49.1682,49.1887,49.1204,49.1477,38566.0
2015-12-02 14:10:00,71.97,71.97,71.89,71.94,30495.0,49.1545,49.1545,49.0999,49.134,30495.0
2015-12-02 14:15:00,71.94,71.97,71.78,71.86,43292.0,49.134,49.1545,49.0248,49.0794,43292.0
2015-12-02 14:20:00,71.87,71.95,71.83,71.86,26175.0,49.0862,49.1409,49.0589,49.0794,26175.0
2015-12-02 14:25:00,71.88,71.89,71.78,71.89,29692.0,49.0931,49.0999,49.0248,49.0999,29692.0
2015-12-02 14:30:00,71.87,71.88,71.72,71.82,31022.0,49.0862,49.0931,48.9838,49.0521,31022.0
2015-12-02 14:35:00,71.84,71.85,71.72,71.76,19565.0,49.0657,49.0726,48.9838,49.0111,19565.0
2015-12-02 14:40:00,71.76,71.79,71.72,71.73,25445.0,49.0111,49.0316,48.9838,48.9906,25445.0
2015-12-02 14:45:00,71.72,71.72,71.5,71.56,49138.0,48.9838,48.9838,48.8335,48.8745,49138.0
2015-12-02 14:50:00,71.54,71.6,71.53,71.53,22390.0,48.8608,48.9018,48.854,48.854,22390.0
2015-12-02 14:55:00,71.53,71.54,71.39,71.4,32919.0,48.854,48.8608,48.7584,48.7652,32919.0
2015-12-02 15:00:00,71.42,71.47,71.34,71.44,39186.0,48.7789,48.813,48.7242,48.7925,39186.0
2015-12-02 15:05:00,71.43,71.54,71.41,71.54,50254.0,48.7857,48.8608,48.7721,48.8608,50254.0
2015-12-02 15:10:00,71.55,71.68,71.53,71.64,44852.0,48.8677,48.9565,48.854,48.9291,44852.0
2015-12-02 15:15:00,71.65,71.9,71.63,71.84,62142.0,48.936,49.1067,48.9223,49.0657,62142.0
2015-12-02 15:20:00,71.82,71.99,71.74,71.96,57313.0,49.0521,49.1682,48.9974,49.1477,57313.0
2015-12-02 15:25:00,71.95,72.12,71.93,71.95,38829.0,49.1409,49.257,49.1272,49.1409,38829.0
2015-12-02 15:30:00,71.96,72.03,71.88,72.03,52094.0,49.1477,49.1955,49.0931,49.1955,52094.0
2015-12-02 15:35:00,72.03,72.06,71.95,72.0,56154.0,49.1955,49.216,49.1409,49.175,56154.0
2015-12-02 15:40:00,72.0,72.05,71.93,71.93,64925.0,49.175,49.2092,49.1272,49.1272,64925.0
2015-12-02 15:45:00,71.92,71.93,71.61,71.64,128269.0,49.1204,49.1272,48.9087,48.9291,128269.0
2015-12-02 15:50:00,71.64,71.73,71.61,71.65,115064.0,48.9291,48.9906,48.9087,48.936,115064.0
2015-12-02 15:55:00,71.65,71.71,71.58,71.69,259848.0,48.936,48.977,48.8882,48.9633,259848.0
2015-12-03 09:30:00,72.02,72.46,72.01,72.12,78021.0,49.1887,49.4892,49.1818,49.257,78021.0
2015-12-03 09:35:00,72.11,72.44,72.11,72.23,49229.0,49.2501,49.4755,49.2501,49.3321,49229.0
2015-12-03 09:40:00,72.2,72.33,71.92,72.01,59885.0,49.3116,49.4004,49.1204,49.1818,59885.0
2015-12-03 09:45:00,71.97,71.97,71.15,71.35,52600.0,49.1545,49.1545,48.5945,48.7311,52600.0
2015-12-03 09:50:00,71.3,71.75,71.2,71.69,43181.0,48.6969,49.0043,48.6286,48.9633,43181.0
2015-12-03 09:55:00,71.72,71.95,71.39,71.39,39341.0,48.9838,49.1409,48.7584,48.7584,39341.0
2015-12-03 10:00:00,71.39,71.46,71.1,71.11,33381.0,48.7584,48.8062,48.5603,48.5672,33381.0
2015-12-03 10:05:00,71.09,71.12,70.69,70.69,62134.0,48.5535,48.574,48.2803,48.2803,62134.0
2015-12-03 10:10:00,70.67,71.27,70.64,71.27,45965.0,48.2666,48.6764,48.2462,48.6764,45965.0
2015-12-03 10:15:00,71.26,71.41,71.09,71.09,49181.0,48.6696,48.7721,48.5535,48.5535,49181.0
2015-12-03 10:20:00,71.07,71.15,70.94,71.06,55053.0,48.5398,48.5945,48.4511,48.533,55053.0
2015-12-03 10:25:00,71.06,71.17,70.94,71.01,41164.0,48.533,48.6081,48.4511,48.4989,41164.0
2015-12-03 10:30:00,71.0,71.49,70.97,71.45,43868.0,48.492,48.8267,48.4715,48.7994,43868.0
2015-12-03 10:35:00,71.46,71.46,71.14,71.14,57335.0,48.8062,48.8062,48.5877,48.5877,57335.0
2015-12-03 10:40:00,71.12,71.45,71.11,71.44,42844.0,48.574,48.7994,48.5672,48.7925,42844.0
2015-12-03 10:45:00,71.44,71.61,71.37,71.59,40745.0,48.7925,48.9087,48.7447,48.895,40745.0
2015-12-03 10:50:00,71.59,71.62,71.46,71.56,33855.0,48.895,48.9155,48.8062,48.8745,33855.0
2015-12-03 10:55:00,71.56,71.68,71.52,71.55,58714.0,48.8745,48.9565,48.8472,48.8677,58714.0
2015-12-03 11:00:00,71.56,71.58,71.28,71.31,34561.0,48.8745,48.8882,48.6833,48.7038,34561.0
2015-12-03 11:05:00,71.31,71.38,71.17,71.36,37620.0,48.7038,48.7516,48.6081,48.7379,37620.0
2015-12-03 11:10:00,71.36,71.39,71.31,71.35,23116.0,48.7379,48.7584,48.7038,48.7311,23116.0
2015-12-03 11:15:00,71.34,71.42,71.28,71.37,17969.0,48.7242,48.7789,48.6833,48.7447,17969.0
2015-12-03 11:20:00,71.36,71.58,71.36,71.54,26965.0,48.7379,48.8882,48.7379,48.8608,26965.0
2015-12-03 11:25:00,71.56,71.73,71.56,71.7,25423.0,48.8745,48.9906,48.8745,48.9701,25423.0
2015-12-03 11:30:00,71.7,71.71,71.52,71.55,37321.0,48.9701,48.977,48.8472,48.8677,37321.0
2015-12-03 11:35:00,71.55,71.56,71.41,71.47,26826.0,48.8677,48.8745,48.7721,48.813,26826.0
2015-12-03 11:40:00,71.48,71.59,71.36,71.41,24017.0,48.8199,48.895,48.7379,48.7721,24017.0
2015-12-03 11:45:00,71.4,71.44,71.23,71.44,53809.0,48.7652,48.7925,48.6491,48.7925,53809.0
2015-12-03 11:50:00,71.44,71.47,71.28,71.29,29426.0,48.7925,48.813,48.6833,48.6901,29426.0
2015-12-03 11:55:00,71.29,71.4,71.22,71.37,42683.0,48.6901,48.7652,48.6423,48.7447,42683.0
2015-12-03 12:00:00,71.37,71.48,71.34,71.35,42856.0,48.7447,48.8199,48.7242,48.7311,42856.0
2015-12-03 12:05:00,71.33,71.38,71.22,71.25,26017.0,48.7174,48.7516,48.6423,48.6628,26017.0
2015-12-03 12:10:00,71.27,71.3,71.19,71.2,28162.0,48.6764,48.6969,48.6218,48.6286,28162.0
2015-12-03 12:15:00,71.2,71.2,70.97,71.0,53631.0,48.6286,48.6286,48.4715,48.492,53631.0
2015-12-03 12:20:00,70.98,70.98,70.78,70.78,69917.0,48.4784,48.4784,48.3418,48.3418,69917.0
2015-12-03 12:25:00,70.77,70.78,70.57,70.59,57065.0,48.3349,48.3418,48.1983,48.212,57065.0
2015-12-03 12:30:00,70.6,70.66,70.47,70.49,80412.0,48.2188,48.2598,48.1301,48.1437,80412.0
2015-12-03 12:35:00,70.48,70.52,70.42,70.45,62176.0,48.1369,48.1642,48.0959,48.1164,62176.0
2015-12-03 12:40:00,70.45,70.68,70.45,70.66,45550.0,48.1164,48.2735,48.1164,48.2598,45550.0
2015-12-03 12:45:00,70.69,70.87,70.65,70.86,79662.0,48.2803,48.4032,48.253,48.3964,79662.0
2015-12-03 12:50:00,70.87,71.02,70.86,70.99,55985.0,48.4032,48.5057,48.3964,48.4852,55985.0
2015-12-03 12:55:00,70.99,71.09,70.88,70.88,59422.0,48.4852,48.5535,48.4101,48.4101,59422.0
2015-12-03 13:00:00,70.89,70.89,70.81,70.88,40963.0,48.4169,48.4169,48.3623,48.4101,40963.0
2015-12-03 13:05:00,70.89,71.06,70.88,70.94,44967.0,48.4169,48.533,48.4101,48.4511,44967.0
2015-12-03 13:10:00,70.96,70.98,70.86,70.88,31961.0,48.4647,48.4784,48.3964,48.4101,31961.0
2015-12-03 13:15:00,70.89,70.94,70.85,70.9,37246.0,48.4169,48.4511,48.3896,48.4237,37246.0
2015-12-03 13:20:00,70.9,71.03,70.88,71.02,40084.0,48.4237,48.5125,48.4101,48.5057,40084.0
2015-12-03 13:25:00,71.02,71.08,71.0,71.05,37558.0,48.5057,48.5467,48.492,48.5262,37558.0
2015-12-03 13:30:00,71.05,71.14,71.03,71.13,43458.0,48.5262,48.5877,48.5125,48.5808,43458.0
2015-12-03 13:35:00,71.14,71.17,71.03,71.08,33190.0,48.5877,48.6081,48.5125,48.5467,33190.0
2015-12-03 13:40:00,71.08,71.09,70.95,70.95,32847.0,48.5467,48.5535,48.4579,48.4579,32847.0
2015-12-03 13:45:00,70.97,70.98,70.64,70.65,26517.0,48.4715,48.4784,48.2462,48.253,26517.0
2015-12-03 13:50:00,70.63,70.74,70.63,70.67,27582.0,48.2393,48.3145,48.2393,48.2666,27582.0
2015-12-03 13:55:00,70.64,70.64,70.42,70.42,35569.0,48.2462,48.2462,48.0959,48.0959,35569.0
2015-12-03 14:00:00,70.43,70.53,70.37,70.38,42905.0,48.1027,48.171,48.0618,48.0686,42905.0
2015-12-03 14:05:00,70.36,70.41,70.29,70.38,71256.0,48.0549,48.0891,48.0071,48.0686,71256.0
2015-12-03 14:10:00,70.38,70.59,70.38,70.55,40650.0,48.0686,48.212,48.0686,48.1847,40650.0
2015-12-03 14:15:00,70.55,70.66,70.45,70.46,46382.0,48.1847,48.2598,48.1164,48.1232,46382.0
2015-12-03 14:20:00,70.45,70.46,70.22,70.28,69941.0,48.1164,48.1232,47.9593,48.0003,69941.0
2015-12-03 14:25:00,70.26,70.3,70.13,70.13,61931.0,47.9866,48.0139,47.8978,47.8978,61931.0
2015-12-03 14:30:00,70.13,70.18,70.06,70.12,86239.0,47.8978,47.932,47.85,47.891,86239.0
2015-12-03 14:35:00,70.12,70.22,70.11,70.18,61360.0,47.891,47.9593,47.8842,47.932,61360.0
2015-12-03 14:40:00,70.17,70.2,70.03,70.19,58842.0,47.9252,47.9456,47.8295,47.9388,58842.0
2015-12-03 14:45:00,70.19,70.24,70.11,70.24,51212.0,47.9388,47.973,47.8842,47.973,51212.0
2015-12-03 14:50:00,70.23,70.43,70.23,70.43,87241.0,47.9661,48.1027,47.9661,48.1027,87241.0
2015-12-03 14:55:00,70.44,70.61,70.43,70.58,52228.0,48.1096,48.2257,48.1027,48.2052,52228.0
2015-12-03 15:00:00,70.57,70.72,70.53,70.53,55716.0,48.1983,48.3008,48.171,48.171,55716.0
2015-12-03 15:05:00,70.54,70.57,70.3,70.3,53923.0,48.1779,48.1983,48.0139,48.0139,53923.0
2015-12-03 15:10:00,70.31,70.39,70.18,70.19,56945.0,48.0208,48.0754,47.932,47.9388,56945.0
2015-12-03 15:15:00,70.19,70.22,69.93,69.93,125852.0,47.9388,47.9593,47.7612,47.7612,125852.0
2015-12-03 15:20:00,69.95,70.09,69.95,70.0,152832.0,47.7749,47.8705,47.7749,47.809,152832.0
2015-12-03 15:25:00,70.0,70.02,69.84,69.92,104180.0,47.809,47.8227,47.6998,47.7544,104180.0
2015-12-03 15:30:00,69.92,69.93,69.75,69.8,125063.0,47.7544,47.7612,47.6383,47.6724,125063.0
2015-12-03 15:35:00,69.8,70.03,69.78,70.01,188454.0,47.6724,47.8295,47.6588,47.8159,188454.0
2015-12-03 15:40:00,70.01,70.05,69.92,69.99,192105.0,47.8159,47.8432,47.7544,47.8022,192105.0
2015-12-03 15:45:00,69.99,70.05,69.93,70.02,216336.0,47.8022,47.8432,47.7612,47.8227,216336.0
2015-12-03 15:50:00,70.02,70.13,70.0,70.06,230999.0,47.8227,47.8978,47.809,47.85,230999.0
2015-12-03 15:55:00,70.07,70.11,69.82,69.99,440496.0,47.8569,47.8842,47.6861,47.8022,440496.0
2015-12-04 09:30:00,70.21,70.9,70.1,70.8,84680.0,47.9525,48.4237,47.8773,48.3554,84680.0
2015-12-04 09:35:00,70.83,70.84,70.25,70.3,60665.0,48.3759,48.3828,47.9798,48.0139,60665.0
2015-12-04 09:40:00,70.37,70.76,70.15,70.72,53639.0,48.0618,48.3281,47.9115,48.3008,53639.0
2015-12-04 09:45:00,70.7,71.03,70.56,70.7,84120.0,48.2871,48.5125,48.1915,48.2871,84120.0
2015-12-04 09:50:00,70.72,70.72,70.38,70.46,89336.0,48.3008,48.3008,48.0686,48.1232,89336.0
2015-12-04 09:55:00,70.43,70.46,69.94,69.99,87267.0,48.1027,48.1232,47.7681,47.8022,87267.0
2015-12-04 10:00:00,69.97,70.35,69.97,70.23,69941.0,47.7886,48.0481,47.7886,47.9661,69941.0
2015-12-04 10:05:00,70.25,70.36,69.9,69.95,89971.0,47.9798,48.0549,47.7407,47.7749,89971.0
2015-12-04 10:10:00,69.94,70.16,69.75,70.11,71170.0,47.7681,47.9183,47.6383,47.8842,71170.0
2015-12-04 10:15:00,70.13,70.14,69.94,70.02,78054.0,47.8978,47.9047,47.7681,47.8227,78054.0
2015-12-04 10:20:00,70.02,70.51,70.0,70.48,52794.0,47.8227,48.1574,47.809,48.1369,52794.0
2015-12-04 10:25:00,70.45,70.66,70.36,70.56,49252.0,48.1164,48.2598,48.0549,48.1915,49252.0
2015-12-04 10:30:00,70.58,70.65,70.42,70.5,43719.0,48.2052,48.253,48.0959,48.1505,43719.0
2015-12-04 10:35:00,70.51,70.8,70.51,70.69,68766.0,48.1574,48.3554,48.1574,48.2803,68766.0
2015-12-04 10:40:00,70.69,70.69,70.51,70.52,50558.0,48.2803,48.2803,48.1574,48.1642,50558.0
2015-12-04 10:45:00,70.52,70.82,70.51,70.76,32450.0,48.1642,48.3691,48.1574,48.3281,32450.0
2015-12-04 10:50:00,70.76,71.09,70.76,71.06,49446.0,48.3281,48.5535,48.3281,48.533,49446.0
2015-12-04 10:55:00,71.1,71.22,70.97,71.04,81603.0,48.5603,48.6423,48.4715,48.5194,81603.0
2015-12-04 11:00:00,71.04,71.16,71.03,71.15,40637.0,48.5194,48.6013,48.5125,48.5945,40637.0
2015-12-04 11:05:00,71.14,71.38,71.14,71.23,60181.0,48.5877,48.7516,48.5877,48.6491,60181.0
2015-12-04 11:10:00,71.24,71.32,71.07,71.12,46071.0,48.6559,48.7106,48.5398,48.574,46071.0
2015-12-04 11:15:00,71.11,71.26,71.04,71.16,71257.0,48.5672,48.6696,48.5194,48.6013,71257.0
2015-12-04 11:20:00,71.16,71.33,71.13,71.31,109015.0,48.6013,48.7174,48.5808,48.7038,109015.0
2015-12-04 11:25:00,71.3,71.3,70.87,70.88,66863.0,48.6969,48.6969,48.4032,48.4101,66863.0
2015-12-04 11:30:00,70.87,71.04,70.84,71.04,74026.0,48.4032,48.5194,48.3828,48.5194,74026.0
2015-12-04 11:35:00,71.04,71.25,71.02,71.24,54510.0,48.5194,48.6628,48.5057,48.6559,54510.0
2015-12-04 11:40:00,71.24,71.24,70.97,71.0,56736.0,48.6559,48.6559,48.4715,48.492,56736.0
2015-12-04 11:45:00,71.02,71.09,70.99,71.06,55830.0,48.5057,48.5535,48.4852,48.533,55830.0
2015-12-04 11:50:00,71.05,71.09,70.9,70.91,37185.0,48.5262,48.5535,48.4237,48.4306,37185.0
2015-12-04 11:55:00,70.91,71.08,70.89,70.95,64776.0,48.4306,48.5467,48.4169,48.4579,64776.0
2015-12-04 12:00:00,70.97,70.98,70.78,70.83,59733.0,48.4715,48.4784,48.3418,48.3759,59733.0
2015-12-04 12:05:00,70.84,71.05,70.81,71.01,49192.0,48.3828,48.5262,48.3623,48.4989,49192.0
2015-12-04 12:10:00,71.01,71.1,70.94,70.98,36783.0,48.4989,48.5603,48.4511,48.4784,36783.0
2015-12-04 12:15:00,70.97,70.99,70.75,70.75,39495.0,48.4715,48.4852,48.3213,48.3213,39495.0
2015-12-04 12:20:00,70.77,70.77,70.56,70.76,56754.0,48.3349,48.3349,48.1915,48.3281,56754.0
2015-12-04 12:25:00,70.8,70.89,70.75,70.85,45998.0,48.3554,48.4169,48.3213,48.3896,45998.0
2015-12-04 12:30:00,70.85,71.23,70.84,71.21,73674.0,48.3896,48.6491,48.3828,48.6355,73674.0
2015-12-04 12:35:00,71.23,71.33,70.87,70.98,141848.0,48.6491,48.7174,48.4032,48.4784,141848.0
2015-12-04 12:40:00,70.98,71.16,70.97,71.03,50274.0,48.4784,48.6013,48.4715,48.5125,50274.0
2015-12-04 12:45:00,71.03,71.14,71.0,71.11,27491.0,48.5125,48.5877,48.492,48.5672,27491.0
2015-12-04 12:50:00,71.1,71.13,70.97,70.99,24632.0,48.5603,48.5808,48.4715,48.4852,24632.0
2015-12-04 12:55:00,70.99,71.27,70.98,71.21,40508.0,48.4852,48.6764,48.4784,48.6355,40508.0
2015-12-04 13:00:00,71.24,71.35,71.18,71.18,32148.0,48.6559,48.7311,48.615,48.615,32148.0
2015-12-04 13:05:00,71.18,71.22,71.09,71.22,18215.0,48.615,48.6423,48.5535,48.6423,18215.0
2015-12-04 13:10:00,71.2,71.3,71.09,71.14,23023.0,48.6286,48.6969,48.5535,48.5877,23023.0
2015-12-04 13:15:00,71.13,71.47,71.11,71.38,35986.0,48.5808,48.813,48.5672,48.7516,35986.0
2015-12-04 13:20:00,71.38,71.46,71.25,71.26,18589.0,48.7516,48.8062,48.6628,48.6696,18589.0
2015-12-04 13:25:00,71.23,71.45,71.22,71.42,40590.0,48.6491,48.7994,48.6423,48.7789,40590.0
2015-12-04 13:30:00,71.44,71.47,71.35,71.4,16194.0,48.7925,48.813,48.7311,48.7652,16194.0
2015-12-04 13:35:00,71.38,71.39,71.24,71.32,26212.0,48.7516,48.7584,48.6559,48.7106,26212.0
2015-12-04 13:40:00,71.31,71.43,71.15,71.43,29935.0,48.7038,48.7857,48.5945,48.7857,29935.0
2015-12-04 13:45:00,71.47,71.47,71.24,71.33,17189.0,48.813,48.813,48.6559,48.7174,17189.0
2015-12-04 13:50:00,71.34,71.46,71.33,71.45,21444.0,48.7242,48.8062,48.7174,48.7994,21444.0
2015-12-04 13:55:00,71.46,71.65,71.45,71.62,46557.0,48.8062,48.936,48.7994,48.9155,46557.0
2015-12-04 14:00:00,71.62,71.66,71.49,71.49,53633.0,48.9155,48.9428,48.8267,48.8267,53633.0
2015-12-04 14:05:00,71.48,71.52,71.41,71.48,45254.0,48.8199,48.8472,48.7721,48.8199,45254.0
2015-12-04 14:10:00,71.45,71.45,71.14,71.21,27675.0,48.7994,48.7994,48.5877,48.6355,27675.0
2015-12-04 14:15:00,71.21,71.24,71.06,71.06,24940.0,48.6355,48.6559,48.533,48.533,24940.0
2015-12-04 14:20:00,71.05,71.18,71.03,71.14,48599.0,48.5262,48.615,48.5125,48.5877,48599.0
2015-12-04 14:25:00,71.14,71.18,71.1,71.15,41480.0,48.5877,48.615,48.5603,48.5945,41480.0
2015-12-04 14:30:00,71.15,71.24,71.06,71.23,32237.0,48.5945,48.6559,48.533,48.6491,32237.0
2015-12-04 14:35:00,71.23,71.32,71.21,71.23,34962.0,48.6491,48.7106,48.6355,48.6491,34962.0
2015-12-04 14:40:00,71.22,71.23,71.14,71.18,61362.0,48.6423,48.6491,48.5877,48.615,61362.0
2015-12-04 14:45:00,71.16,71.48,71.16,71.46,34863.0,48.6013,48.8199,48.6013,48.8062,34863.0
2015-12-04 14:50:00,71.45,71.72,71.45,71.7,26866.0,48.7994,48.9838,48.7994,48.9701,26866.0
2015-12-04 14:55:00,71.65,71.7,71.57,71.57,29359.0,48.936,48.9701,48.8813,48.8813,29359.0
2015-12-04 15:00:00,71.57,71.6,71.43,71.49,30010.0,48.8813,48.9018,48.7857,48.8267,30010.0
2015-12-04 15:05:00,71.5,71.54,71.45,71.47,66519.0,48.8335,48.8608,48.7994,48.813,66519.0
2015-12-04 15:10:00,71.46,71.49,71.35,71.37,40706.0,48.8062,48.8267,48.7311,48.7447,40706.0
2015-12-04 15:15:00,71.36,71.38,71.18,71.25,50029.0,48.7379,48.7516,48.615,48.6628,50029.0
2015-12-04 15:20:00,71.25,71.26,71.15,71.16,44717.0,48.6628,48.6696,48.5945,48.6013,44717.0
2015-12-04 15:25:00,71.17,71.22,71.12,71.17,32750.0,48.6081,48.6423,48.574,48.6081,32750.0
2015-12-04 15:30:00,71.18,71.27,71.11,71.19,46679.0,48.615,48.6764,48.5672,48.6218,46679.0
2015-12-04 15:35:00,71.21,71.23,71.09,71.16,52019.0,48.6355,48.6491,48.5535,48.6013,52019.0
2015-12-04 15:40:00,71.16,71.36,71.15,71.34,66537.0,48.6013,48.7379,48.5945,48.7242,66537.0
2015-12-04 15:45:00,71.34,71.34,71.21,71.27,105562.0,48.7242,48.7242,48.6355,48.6764,105562.0
2015-12-04 15:50:00,71.28,71.31,71.19,71.25,89287.0,48.6833,48.7038,48.6218,48.6628,89287.0
2015-12-04 15:55:00,71.25,71.42,71.22,71.37,344012.0,48.6628,48.7789,48.6423,48.7447,344012.0
2015-12-07 09:30:00,70.85,71.31,70.74,71.15,150272.0,48.3896,48.7038,48.3145,48.5945,150272.0
2015-12-07 09:35:00,71.18,71.25,70.85,71.14,61870.0,48.615,48.6628,48.3896,48.5877,61870.0
2015-12-07 09:40:00,71.18,71.72,71.09,71.59,51672.0,48.615,48.9838,48.5535,48.895,51672.0
2015-12-07 09:45:00,71.58,71.65,71.24,71.45,51844.0,48.8882,48.936,48.6559,48.7994,51844.0
2015-12-07 09:50:00,71.45,71.67,71.4,71.42,75231.0,48.7994,48.9496,48.7652,48.7789,75231.0
2015-12-07 09:55:00,71.4,71.53,71.24,71.34,75190.0,48.7652,48.854,48.6559,48.7242,75190.0
2015-12-07 10:00:00,71.32,71.36,71.01,71.1,75084.0,48.7106,48.7379,48.4989,48.5603,75084.0
2015-12-07 10:05:00,71.11,71.71,70.99,71.61,99852.0,48.5672,48.977,48.4852,48.9087,99852.0
2015-12-07 10:10:00,71.62,71.62,71.36,71.39,58428.0,48.9155,48.9155,48.7379,48.7584,58428.0
2015-12-07 10:15:00,71.39,71.49,71.15,71.15,37538.0,48.7584,48.8267,48.5945,48.5945,37538.0
2015-12-07 10:20:00,71.15,71.23,71.05,71.08,47799.0,48.5945,48.6491,48.5262,48.5467,47799.0
2015-12-07 10:25:00,71.07,71.07,70.75,70.81,59134.0,48.5398,48.5398,48.3213,48.3623,59134.0
2015-12-07 10:30:00,70.78,70.82,70.6,70.63,51204.0,48.3418,48.3691,48.2188,48.2393,51204.0
2015-12-07 10:35:00,70.67,70.84,70.58,70.83,82564.0,48.2666,48.3828,48.2052,48.3759,82564.0
2015-12-07 10:40:00,70.82,70.82,70.48,70.5,93235.0,48.3691,48.3691,48.1369,48.1505,93235.0
2015-12-07 10:45:00,70.51,70.52,70.34,70.46,59862.0,48.1574,48.1642,48.0413,48.1232,59862.0
2015-12-07 10:50:00,70.47,70.56,70.36,70.52,72585.0,48.1301,48.1915,48.0549,48.1642,72585.0
2015-12-07 10:55:00,70.5,70.51,70.23,70.34,62197.0,48.1505,48.1574,47.9661,48.0413,62197.0
2015-12-07 11:00:00,70.33,70.36,69.95,69.98,110888.0,48.0344,48.0549,47.7749,47.7954,110888.0
2015-12-07 11:05:00,70.0,70.13,69.6,70.12,126082.0,47.809,47.8978,47.5359,47.891,126082.0
2015-12-07 11:10:00,70.13,70.14,69.8,70.01,79562.0,47.8978,47.9047,47.6724,47.8159,79562.0
2015-12-07 11:15:00,69.98,70.0,69.77,69.92,65305.0,47.7954,47.809,47.652,47.7544,65305.0
2015-12-07 11:20:00,69.9,69.93,69.7,69.77,66829.0,47.7407,47.7612,47.6042,47.652,66829.0
2015-12-07 11:25:00,69.76,69.76,69.52,69.65,109092.0,47.6451,47.6451,47.4812,47.57,109092.0
2015-12-07 11:30:00,69.65,69.99,69.64,69.94,66359.0,47.57,47.8022,47.5632,47.7681,66359.0
2015-12-07 11:35:00,69.94,70.11,69.87,70.1,47969.0,47.7681,47.8842,47.7203,47.8773,47969.0
2015-12-07 11:40:00,70.12,70.18,69.98,70.18,60884.0,47.891,47.932,47.7954,47.932,60884.0
2015-12-07 11:45:00,70.19,70.19,69.94,70.02,46516.0,47.9388,47.9388,47.7681,47.8227,46516.0
2015-12-07 11:50:00,70.07,70.47,70.07,70.43,34111.0,47.8569,48.1301,47.8569,48.1027,34111.0
2015-12-07 11:55:00,70.44,70.56,70.33,70.48,58104.0,48.1096,48.1915,48.0344,48.1369,58104.0
2015-12-07 12:00:00,70.48,70.61,70.43,70.5,40637.0,48.1369,48.2257,48.1027,48.1505,40637.0
2015-12-07 12:05:00,70.48,70.61,70.25,70.25,57819.0,48.1369,48.2257,47.9798,47.9798,57819.0
2015-12-07 12:10:00,70.23,70.24,70.06,70.15,42944.0,47.9661,47.973,47.85,47.9115,42944.0
2015-12-07 12:15:00,70.16,70.47,70.13,70.38,37409.0,47.9183,48.1301,47.8978,48.0686,37409.0
2015-12-07 12:20:00,70.38,70.4,70.11,70.15,46799.0,48.0686,48.0822,47.8842,47.9115,46799.0
2015-12-07 12:25:00,70.11,70.13,69.99,70.08,67018.0,47.8842,47.8978,47.8022,47.8637,67018.0
2015-12-07 12:30:00,70.07,70.1,69.88,69.92,75094.0,47.8569,47.8773,47.7271,47.7544,75094.0
2015-12-07 12:35:00,69.9,70.01,69.87,69.99,84472.0,47.7407,47.8159,47.7203,47.8022,84472.0
2015-12-07 12:40:00,69.99,70.0,69.75,69.76,68382.0,47.8022,47.809,47.6383,47.6451,68382.0
2015-12-07 12:45:00,69.75,69.78,69.59,69.76,75900.0,47.6383,47.6588,47.529,47.6451,75900.0
2015-12-07 12:50:00,69.76,69.77,69.64,69.73,43102.0,47.6451,47.652,47.5632,47.6246,43102.0
2015-12-07 12:55:00,69.73,70.0,69.69,69.97,34247.0,47.6246,47.809,47.5973,47.7886,34247.0
2015-12-07 13:00:00,69.95,70.0,69.69,69.77,47865.0,47.7749,47.809,47.5973,47.652,47865.0
2015-12-07 13:05:00,69.77,70.04,69.72,69.99,42601.0,47.652,47.8364,47.6178,47.8022,42601.0
2015-12-07 13:10:00,70.0,70.1,69.79,69.82,51731.0,47.809,47.8773,47.6656,47.6861,51731.0
2015-12-07 13:15:00,69.83,69.97,69.8,69.93,45880.0,47.6929,47.7886,47.6724,47.7612,45880.0
2015-12-07 13:20:00,69.96,70.17,69.88,69.98,47153.0,47.7817,47.9252,47.7271,47.7954,47153.0
2015-12-07 13:25:00,69.99,70.34,69.97,70.28,65656.0,47.8022,48.0413,47.7886,48.0003,65656.0
2015-12-07 13:30:00,70.26,70.43,70.26,70.37,66631.0,47.9866,48.1027,47.9866,48.0618,66631.0
2015-12-07 13:35:00,70.37,70.51,70.34,70.48,51039.0,48.0618,48.1574,48.0413,48.1369,51039.0
2015-12-07 13:40:00,70.48,70.49,70.28,70.38,72934.0,48.1369,48.1437,48.0003,48.0686,72934.0
2015-12-07 13:45:00,70.38,70.38,70.21,70.21,37496.0,48.0686,48.0686,47.9525,47.9525,37496.0
2015-12-07 13:50:00,70.22,70.36,70.2,70.21,41083.0,47.9593,48.0549,47.9456,47.9525,41083.0
2015-12-07 13:55:00,70.2,70.38,70.15,70.35,37772.0,47.9456,48.0686,47.9115,48.0481,37772.0
2015-12-07 14:00:00,70.35,70.54,70.34,70.51,40320.0,48.0481,48.1779,48.0413,48.1574,40320.0
2015-12-07 14:05:00,70.51,70.67,70.48,70.61,86701.0,48.1574,48.2666,48.1369,48.2257,86701.0
2015-12-07 14:10:00,70.61,70.61,70.39,70.52,60383.0,48.2257,48.2257,48.0754,48.1642,60383.0
2015-12-07 14:15:00,70.52,70.52,70.19,70.2,54949.0,48.1642,48.1642,47.9388,47.9456,54949.0
2015-12-07 14:20:00,70.19,70.36,70.18,70.34,57870.0,47.9388,48.0549,47.932,48.0413,57870.0
2015-12-07 14:25:00,70.33,70.54,70.32,70.52,54508.0,48.0344,48.1779,48.0276,48.1642,54508.0
2015-12-07 14:30:00,70.53,70.57,70.18,70.21,102013.0,48.171,48.1983,47.932,47.9525,102013.0
2015-12-07 14:35:00,70.22,70.43,70.22,70.37,57012.0,47.9593,48.1027,47.9593,48.0618,57012.0
2015-12-07 14:40:00,70.36,70.37,70.08,70.09,56467.0,48.0549,48.0618,47.8637,47.8705,56467.0
2015-12-07 14:45:00,70.09,70.23,70.04,70.22,66640.0,47.8705,47.9661,47.8364,47.9593,66640.0
2015-12-07 14:50:00,70.21,70.44,70.21,70.41,63396.0,47.9525,48.1096,47.9525,48.0891,63396.0
2015-12-07 14:55:00,70.41,70.44,70.32,70.37,54700.0,48.0891,48.1096,48.0276,48.0618,54700.0
2015-12-07 15:00:00,70.37,70.38,70.23,70.26,52436.0,48.0618,48.0686,47.9661,47.9866,52436.0
2015-12-07 15:05:00,70.27,70.46,70.26,70.41,70087.0,47.9935,48.1232,47.9866,48.0891,70087.0
2015-12-07 15:10:00,70.42,70.53,70.33,70.53,77268.0,48.0959,48.171,48.0344,48.171,77268.0
2015-12-07 15:15:00,70.52,70.78,70.48,70.72,90318.0,48.1642,48.3418,48.1369,48.3008,90318.0
2015-12-07 15:20:00,70.72,70.73,70.53,70.68,123827.0,48.3008,48.3076,48.171,48.2735,123827.0
2015-12-07 15:25:00,70.69,70.72,70.48,70.57,80109.0,48.2803,48.3008,48.1369,48.1983,80109.0
2015-12-07 15:30:00,70.58,70.84,70.58,70.74,126306.0,48.2052,48.3828,48.2052,48.3145,126306.0
2015-12-07 15:35:00,70.74,70.91,70.74,70.91,114994.0,48.3145,48.4306,48.3145,48.4306,114994.0
2015-12-07 15:40:00,70.91,71.16,70.9,71.16,146609.0,48.4306,48.6013,48.4237,48.6013,146609.0
2015-12-07 15:45:00,71.17,71.17,71.0,71.01,206401.0,48.6081,48.6081,48.492,48.4989,206401.0
2015-12-07 15:50:00,71.02,71.13,70.98,71.11,187394.0,48.5057,48.5808,48.4784,48.5672,187394.0
2015-12-07 15:55:00,71.12,71.12,70.75,70.8,545487.0,48.574,48.574,48.3213,48.3554,545487.0
2015-12-08 09:30:00,69.65,70.38,69.65,70.2,151493.0,47.57,48.0686,47.57,47.9456,151493.0
2015-12-08 09:35:00,70.26,70.79,70.16,70.62,68327.0,47.9866,48.3486,47.9183,48.2325,68327.0
2015-12-08 09:40:00,70.57,70.96,70.54,70.82,113232.0,48.1983,48.4647,48.1779,48.3691,113232.0
2015-12-08 09:45:00,70.84,71.0,70.69,70.73,75686.0,48.3828,48.492,48.2803,48.3076,75686.0
2015-12-08 09:50:00,70.7,70.83,70.6,70.67,62487.0,48.2871,48.3759,48.2188,48.2666,62487.0
2015-12-08 09:55:00,70.66,70.7,70.21,70.26,80926.0,48.2598,48.2871,47.9525,47.9866,80926.0
2015-12-08 10:00:00,70.26,70.74,70.22,70.27,87183.0,47.9866,48.3145,47.9593,47.9935,87183.0
2015-12-08 10:05:00,70.31,70.46,70.2,70.36,59268.0,48.0208,48.1232,47.9456,48.0549,59268.0
2015-12-08 10:10:00,70.34,70.53,70.29,70.46,69215.0,48.0413,48.171,48.0071,48.1232,69215.0
2015-12-08 10:15:00,70.42,70.57,70.13,70.2,63954.0,48.0959,48.1983,47.8978,47.9456,63954.0
2015-12-08 10:20:00,70.2,70.26,70.12,70.25,52128.0,47.9456,47.9866,47.891,47.9798,52128.0
2015-12-08 10:25:00,70.24,70.35,70.14,70.16,48458.0,47.973,48.0481,47.9047,47.9183,48458.0
2015-12-08 10:30:00,70.15,70.37,70.09,70.36,95310.0,47.9115,48.0618,47.8705,48.0549,95310.0
2015-12-08 10:35:00,70.37,70.41,70.26,70.3,41265.0,48.0618,48.0891,47.9866,48.0139,41265.0
2015-12-08 10:40:00,70.31,70.45,70.28,70.37,99196.0,48.0208,48.1164,48.0003,48.0618,99196.0
2015-12-08 10:45:00,70.36,70.74,70.33,70.69,110751.0,48.0549,48.3145,48.0344,48.2803,110751.0
2015-12-08 10:50:00,70.71,70.76,70.61,70.72,122350.0,48.294,48.3281,48.2257,48.3008,122350.0
2015-12-08 10:55:00,70.73,70.73,70.63,70.69,128346.0,48.3076,48.3076,48.2393,48.2803,128346.0
2015-12-08 11:00:00,70.69,71.13,70.65,71.06,96996.0,48.2803,48.5808,48.253,48.533,96996.0
2015-12-08 11:05:00,71.09,71.19,71.01,71.07,35190.0,48.5535,48.6218,48.4989,48.5398,35190.0
2015-12-08 11:10:00,71.06,71.19,70.92,71.03,61283.0,48.533,48.6218,48.4374,48.5125,61283.0
2015-12-08 11:15:00,71.0,71.11,70.88,71.1,33076.0,48.492,48.5672,48.4101,48.5603,33076.0
2015-12-08 11:20:00,71.14,71.3,70.78,70.84,60418.0,48.5877,48.6969,48.3418,48.3828,60418.0
2015-12-08 11:25:00,70.89,70.9,70.7,70.72,38378.0,48.4169,48.4237,48.2871,48.3008,38378.0
2015-12-08 11:30:00,70.71,70.81,70.63,70.77,31121.0,48.294,48.3623,48.2393,48.3349,31121.0
2015-12-08 11:35:00,70.73,70.9,70.7,70.75,31183.0,48.3076,48.4237,48.2871,48.3213,31183.0
2015-12-08 11:40:00,70.76,70.97,70.74,70.83,25162.0,48.3281,48.4715,48.3145,48.3759,25162.0
2015-12-08 11:45:00,70.82,70.84,70.71,70.71,25556.0,48.3691,48.3828,48.294,48.294,25556.0
2015-12-08 11:50:00,70.71,70.88,70.55,70.85,26448.0,48.294,48.4101,48.1847,48.3896,26448.0
2015-12-08 11:55:00,70.87,70.87,70.75,70.76,34322.0,48.4032,48.4032,48.3213,48.3281,34322.0
2015-12-08 12:00:00,70.76,70.95,70.74,70.86,26405.0,48.3281,48.4579,48.3145,48.3964,26405.0
2015-12-08 12:05:00,70.86,70.94,70.77,70.9,21254.0,48.3964,48.4511,48.3349,48.4237,21254.0
2015-12-08 12:10:00,70.92,71.19,70.88,71.13,77493.0,48.4374,48.6218,48.4101,48.5808,77493.0
2015-12-08 12:15:00,71.13,71.19,70.79,70.85,58949.0,48.5808,48.6218,48.3486,48.3896,58949.0
2015-12-08 12:20:00,70.86,71.0,70.8,71.0,20549.0,48.3964,48.492,48.3554,48.492,20549.0
2015-12-08 12:25:00,71.0,71.19,70.94,71.19,27159.0,48.492,48.6218,48.4511,48.6218,27159.0
2015-12-08 12:30:00,71.17,71.17,70.93,71.0,21357.0,48.6081,48.6081,48.4442,48.492,21357.0
2015-12-08 12:35:00,71.0,71.1,70.98,71.02,15939.0,48.492,48.5603,48.4784,48.5057,15939.0
2015-12-08 12:40:00,71.02,71.26,70.97,71.25,24297.0,48.5057,48.6696,48.4715,48.6628,24297.0
2015-12-08 12:45:00,71.27,71.32,71.02,71.02,26012.0,48.6764,48.7106,48.5057,48.5057,26012.0
2015-12-08 12:50:00,71.05,71.05,70.94,70.98,53185.0,48.5262,48.5262,48.4511,48.4784,53185.0
2015-12-08 12:55:00,70.98,71.32,70.96,71.3,41907.0,48.4784,48.7106,48.4647,48.6969,41907.0
2015-12-08 13:00:00,71.3,71.31,71.2,71.2,25556.0,48.6969,48.7038,48.6286,48.6286,25556.0
2015-12-08 13:05:00,71.21,71.33,71.09,71.13,30238.0,48.6355,48.7174,48.5535,48.5808,30238.0
2015-12-08 13:10:00,71.15,71.21,70.94,70.98,28053.0,48.5945,48.6355,48.4511,48.4784,28053.0
2015-12-08 13:15:00,70.98,71.06,70.82,70.84,27139.0,48.4784,48.533,48.3691,48.3828,27139.0
2015-12-08 13:20:00,70.84,70.96,70.73,70.75,48752.0,48.3828,48.4647,48.3076,48.3213,48752.0
2015-12-08 13:25:00,70.75,71.06,70.74,70.91,35039.0,48.3213,48.533,48.3145,48.4306,35039.0
2015-12-08 13:30:00,70.92,71.21,70.9,71.11,34382.0,48.4374,48.6355,48.4237,48.5672,34382.0
2015-12-08 13:35:00,71.1,71.2,71.02,71.03,30645.0,48.5603,48.6286,48.5057,48.5125,30645.0
2015-12-08 13:40:00,71.02,71.2,71.0,71.14,30974.0,48.5057,48.6286,48.492,48.5877,30974.0
2015-12-08 13:45:00,71.16,71.24,71.13,71.2,26869.0,48.6013,48.6559,48.5808,48.6286,26869.0
2015-12-08 13:50:00,71.2,71.3,71.14,71.29,33846.0,48.6286,48.6969,48.5877,48.6901,33846.0
2015-12-08 13:55:00,71.29,71.34,71.17,71.17,39563.0,48.6901,48.7242,48.6081,48.6081,39563.0
2015-12-08 14:00:00,71.18,71.49,71.17,71.46,41759.0,48.615,48.8267,48.6081,48.8062,41759.0
2015-12-08 14:05:00,71.45,71.57,71.42,71.57,54461.0,48.7994,48.8813,48.7789,48.8813,54461.0
2015-12-08 14:10:00,71.56,71.58,71.43,71.45,51795.0,48.8745,48.8882,48.7857,48.7994,51795.0
2015-12-08 14:15:00,71.45,71.47,71.23,71.36,73146.0,48.7994,48.813,48.6491,48.7379,73146.0
2015-12-08 14:20:00,71.34,71.34,71.14,71.21,50125.0,48.7242,48.7242,48.5877,48.6355,50125.0
2015-12-08 14:25:00,71.2,71.2,70.91,70.94,40834.0,48.6286,48.6286,48.4306,48.4511,40834.0
2015-12-08 14:30:00,70.93,70.93,70.73,70.74,50379.0,48.4442,48.4442,48.3076,48.3145,50379.0
2015-12-08 14:35:00,70.74,70.85,70.71,70.85,74883.0,48.3145,48.3896,48.294,48.3896,74883.0
2015-12-08 14:40:00,70.84,70.96,70.77,70.94,41507.0,48.3828,48.4647,48.3349,48.4511,41507.0
2015-12-08 14:45:00,70.94,71.26,70.94,71.15,106666.0,48.4511,48.6696,48.4511,48.5945,106666.0
2015-12-08 14:50:00,71.15,71.16,70.99,71.12,58359.0,48.5945,48.6013,48.4852,48.574,58359.0
2015-12-08 14:55:00,71.14,71.17,70.8,70.84,60564.0,48.5877,48.6081,48.3554,48.3828,60564.0
2015-12-08 15:00:00,70.83,71.0,70.79,70.84,78322.0,48.3759,48.492,48.3486,48.3828,78322.0
2015-12-08 15:05:00,70.84,70.96,70.82,70.95,58052.0,48.3828,48.4647,48.3691,48.4579,58052.0
2015-12-08 15:10:00,70.95,70.96,70.66,70.68,72057.0,48.4579,48.4647,48.2598,48.2735,72057.0
2015-12-08 15:15:00,70.69,70.72,70.62,70.65,60255.0,48.2803,48.3008,48.2325,48.253,60255.0
2015-12-08 15:20:00,70.65,70.85,70.59,70.77,61903.0,48.253,48.3896,48.212,48.3349,61903.0
2015-12-08 15:25:00,70.77,70.78,70.46,70.51,58715.0,48.3349,48.3418,48.1232,48.1574,58715.0
2015-12-08 15:30:00,70.52,70.69,70.46,70.65,76155.0,48.1642,48.2803,48.1232,48.253,76155.0
2015-12-08 15:35:00,70.65,70.68,70.59,70.67,53993.0,48.253,48.2735,48.212,48.2666,53993.0
2015-12-08 15:40:00,70.67,70.67,70.44,70.51,93855.0,48.2666,48.2666,48.1096,48.1574,93855.0
2015-12-08 15:45:00,70.51,70.54,70.4,70.51,101831.0,48.1574,48.1779,48.0822,48.1574,101831.0
2015-12-08 15:50:00,70.51,70.68,70.51,70.67,105305.0,48.1574,48.2735,48.1574,48.2666,105305.0
2015-12-08 15:55:00,70.67,70.67,70.48,70.54,186756.0,48.2666,48.2666,48.1369,48.1779,186756.0
2015-12-09 09:30:00,70.5,70.86,70.33,70.39,104623.0,48.1505,48.3964,48.0344,48.0754,104623.0
2015-12-09 09:35:00,70.31,70.91,70.22,70.77,88404.0,48.0208,48.4306,47.9593,48.3349,88404.0
2015-12-09 09:40:00,70.78,70.97,70.65,70.79,54562.0,48.3418,48.4715,48.253,48.3486,54562.0
2015-12-09 09:45:00,70.82,70.98,70.7,70.92,42473.0,48.3691,48.4784,48.2871,48.4374,42473.0
2015-12-09 09:50:00,70.9,70.92,70.4,70.4,82218.0,48.4237,48.4374,48.0822,48.0822,82218.0
2015-12-09 09:55:00,70.43,70.6,70.36,70.56,50805.0,48.1027,48.2188,48.0549,48.1915,50805.0
2015-12-09 10:00:00,70.53,70.72,70.4,70.47,82664.0,48.171,48.3008,48.0822,48.1301,82664.0
2015-12-09 10:05:00,70.46,70.67,70.41,70.62,65221.0,48.1232,48.2666,48.0891,48.2325,65221.0
2015-12-09 10:10:00,70.64,70.78,70.42,70.51,65637.0,48.2462,48.3418,48.0959,48.1574,65637.0
2015-12-09 10:15:00,70.53,70.7,70.46,70.52,58523.0,48.171,48.2871,48.1232,48.1642,58523.0
2015-12-09 10:20:00,70.54,70.58,70.42,70.45,44601.0,48.1779,48.2052,48.0959,48.1164,44601.0
2015-12-09 10:25:00,70.44,70.49,70.39,70.4,46419.0,48.1096,48.1437,48.0754,48.0822,46419.0
2015-12-09 10:30:00,70.41,71.09,70.41,70.86,201452.0,48.0891,48.5535,48.0891,48.3964,201452.0
2015-12-09 10:35:00,70.89,70.97,70.64,70.66,86302.0,48.4169,48.4715,48.2462,48.2598,86302.0
2015-12-09 10:40:00,70.66,70.73,70.45,70.54,71928.0,48.2598,48.3076,48.1164,48.1779,71928.0
2015-12-09 10:45:00,70.52,70.7,70.47,70.48,49129.0,48.1642,48.2871,48.1301,48.1369,49129.0
2015-12-09 10:50:00,70.48,70.54,70.26,70.31,64936.0,48.1369,48.1779,47.9866,48.0208,64936.0
2015-12-09 10:55:00,70.33,70.54,70.32,70.38,69138.0,48.0344,48.1779,48.0276,48.0686,69138.0
2015-12-09 11:00:00,70.39,70.49,70.24,70.33,54252.0,48.0754,48.1437,47.973,48.0344,54252.0
2015-12-09 11:05:00,70.33,70.4,70.16,70.17,44174.0,48.0344,48.0822,47.9183,47.9252,44174.0
2015-12-09 11:10:00,70.17,70.33,70.13,70.23,48627.0,47.9252,48.0344,47.8978,47.9661,48627.0
2015-12-09 11:15:00,70.27,70.28,70.09,70.19,38932.0,47.9935,48.0003,47.8705,47.9388,38932.0
2015-12-09 11:20:00,70.19,70.21,70.08,70.13,40918.0,47.9388,47.9525,47.8637,47.8978,40918.0
2015-12-09 11:25:00,70.13,70.21,70.05,70.15,56004.0,47.8978,47.9525,47.8432,47.9115,56004.0
2015-12-09 11:30:00,70.16,70.25,70.03,70.06,62330.0,47.9183,47.9798,47.8295,47.85,62330.0
2015-12-09 11:35:00,70.05,70.12,70.0,70.12,62438.0,47.8432,47.891,47.809,47.891,62438.0
2015-12-09 11:40:00,70.15,70.19,69.93,69.95,70383.0,47.9115,47.9388,47.7612,47.7749,70383.0
2015-12-09 11:45:00,69.93,69.93,69.78,69.88,99545.0,47.7612,47.7612,47.6588,47.7271,99545.0
2015-12-09 11:50:00,69.87,70.11,69.86,70.09,32467.0,47.7203,47.8842,47.7134,47.8705,32467.0
2015-12-09 11:55:00,70.09,70.09,69.91,69.92,48583.0,47.8705,47.8705,47.7476,47.7544,48583.0
2015-12-09 12:00:00,69.92,70.11,69.83,69.89,37873.0,47.7544,47.8842,47.6929,47.7339,37873.0
2015-12-09 12:05:00,69.86,70.03,69.81,70.03,28370.0,47.7134,47.8295,47.6793,47.8295,28370.0
2015-12-09 12:10:00,70.01,70.08,69.92,69.94,23495.0,47.8159,47.8637,47.7544,47.7681,23495.0
2015-12-09 12:15:00,69.92,70.01,69.75,69.75,33038.0,47.7544,47.8159,47.6383,47.6383,33038.0
2015-12-09 12:20:00,69.75,69.76,69.6,69.66,40295.0,47.6383,47.6451,47.5359,47.5768,40295.0
2015-12-09 12:25:00,69.66,69.66,69.39,69.45,56957.0,47.5768,47.5768,47.3924,47.4334,56957.0
2015-12-09 12:30:00,69.43,69.43,69.23,69.23,37931.0,47.4197,47.4197,47.2831,47.2831,37931.0
2015-12-09 12:35:00,69.23,69.26,69.12,69.12,58949.0,47.2831,47.3036,47.208,47.208,58949.0
2015-12-09 12:40:00,69.11,69.15,68.91,69.06,56982.0,47.2012,47.2285,47.0646,47.167,56982.0
2015-12-09 12:45:00,69.05,69.28,69.0,69.26,44761.0,47.1602,47.3173,47.1261,47.3036,44761.0
2015-12-09 12:50:00,69.26,69.37,69.26,69.3,49261.0,47.3036,47.3788,47.3036,47.331,49261.0
2015-12-09 12:55:00,69.33,69.39,69.27,69.27,52231.0,47.3514,47.3924,47.3105,47.3105,52231.0
2015-12-09 13:00:00,69.24,69.47,69.19,69.41,54381.0,47.29,47.4471,47.2558,47.4061,54381.0
2015-12-09 13:05:00,69.4,69.4,69.0,69.2,32889.0,47.3993,47.3993,47.1261,47.2627,32889.0
2015-12-09 13:10:00,69.16,69.25,69.09,69.23,17307.0,47.2353,47.2968,47.1875,47.2831,17307.0
2015-12-09 13:15:00,69.26,69.27,69.12,69.17,22037.0,47.3036,47.3105,47.208,47.2422,22037.0
2015-12-09 13:20:00,69.15,69.2,69.07,69.16,20462.0,47.2285,47.2627,47.1739,47.2353,20462.0
2015-12-09 13:25:00,69.17,69.17,68.98,69.04,24267.0,47.2422,47.2422,47.1124,47.1534,24267.0
2015-12-09 13:30:00,69.05,69.1,68.93,69.08,19439.0,47.1602,47.1944,47.0783,47.1807,19439.0
2015-12-09 13:35:00,69.09,69.22,69.02,69.19,15593.0,47.1875,47.2763,47.1397,47.2558,15593.0
2015-12-09 13:40:00,69.19,69.3,69.03,69.04,22848.0,47.2558,47.331,47.1465,47.1534,22848.0
2015-12-09 13:45:00,69.03,69.23,69.0,69.17,22461.0,47.1465,47.2831,47.1261,47.2422,22461.0
2015-12-09 13:50:00,69.18,69.53,69.18,69.53,37125.0,47.249,47.488,47.249,47.488,37125.0
2015-12-09 13:55:00,69.55,69.61,69.45,69.48,62410.0,47.5017,47.5427,47.4334,47.4539,62410.0
2015-12-09 14:00:00,69.46,69.55,69.35,69.45,29361.0,47.4402,47.5017,47.3651,47.4334,29361.0
2015-12-09 14:05:00,69.46,69.59,69.39,69.58,58002.0,47.4402,47.529,47.3924,47.5222,58002.0
2015-12-09 14:10:00,69.6,69.74,69.56,69.71,25526.0,47.5359,47.6315,47.5085,47.611,25526.0
2015-12-09 14:15:00,69.73,69.8,69.49,69.49,31011.0,47.6246,47.6724,47.4607,47.4607,31011.0
2015-12-09 14:20:00,69.49,69.5,69.35,69.4,21690.0,47.4607,47.4676,47.3651,47.3993,21690.0
2015-12-09 14:25:00,69.43,69.44,69.25,69.31,30625.0,47.4197,47.4266,47.2968,47.3378,30625.0
2015-12-09 14:30:00,69.31,69.49,69.31,69.36,31627.0,47.3378,47.4607,47.3378,47.3719,31627.0
2015-12-09 14:35:00,69.34,69.4,69.24,69.36,29206.0,47.3583,47.3993,47.29,47.3719,29206.0
2015-12-09 14:40:00,69.32,69.34,69.24,69.28,23972.0,47.3446,47.3583,47.29,47.3173,23972.0
2015-12-09 14:45:00,69.29,69.31,69.16,69.16,23611.0,47.3241,47.3378,47.2353,47.2353,23611.0
2015-12-09 14:50:00,69.17,69.21,69.09,69.09,23534.0,47.2422,47.2695,47.1875,47.1875,23534.0
2015-12-09 14:55:00,69.11,69.16,69.0,69.04,37494.0,47.2012,47.2353,47.1261,47.1534,37494.0
2015-12-09 15:00:00,69.04,69.38,69.03,69.34,38610.0,47.1534,47.3856,47.1465,47.3583,38610.0
2015-12-09 15:05:00,69.34,69.49,69.27,69.46,30997.0,47.3583,47.4607,47.3105,47.4402,30997.0
2015-12-09 15:10:00,69.45,69.57,69.42,69.55,38630.0,47.4334,47.5154,47.4129,47.5017,38630.0
2015-12-09 15:15:00,69.55,69.68,69.51,69.58,63970.0,47.5017,47.5905,47.4744,47.5222,63970.0
2015-12-09 15:20:00,69.59,69.93,69.59,69.89,78070.0,47.529,47.7612,47.529,47.7339,78070.0
2015-12-09 15:25:00,69.88,69.94,69.7,69.75,53960.0,47.7271,47.7681,47.6042,47.6383,53960.0
2015-12-09 15:30:00,69.77,69.95,69.76,69.92,59118.0,47.652,47.7749,47.6451,47.7544,59118.0
2015-12-09 15:35:00,69.92,70.03,69.87,69.88,50298.0,47.7544,47.8295,47.7203,47.7271,50298.0
2015-12-09 15:40:00,69.89,69.98,69.8,69.89,57318.0,47.7339,47.7954,47.6724,47.7339,57318.0
2015-12-09 15:45:00,69.86,69.89,69.72,69.73,60584.0,47.7134,47.7339,47.6178,47.6246,60584.0
2015-12-09 15:50:00,69.73,69.87,69.73,69.83,73336.0,47.6246,47.7203,47.6246,47.6929,73336.0
2015-12-09 15:55:00,69.82,69.9,69.77,69.88,146779.0,47.6861,47.7407,47.652,47.7271,146779.0
2015-12-10 09:30:00,70.51,70.62,69.84,69.84,136733.0,48.1574,48.2325,47.6998,47.6998,136733.0
2015-12-10 09:35:00,69.76,69.82,69.57,69.69,47062.0,47.6451,47.6861,47.5154,47.5973,47062.0
2015-12-10 09:40:00,69.76,69.93,69.7,69.86,47637.0,47.6451,47.7612,47.6042,47.7134,47637.0
2015-12-10 09:45:00,69.86,69.89,69.68,69.74,39059.0,47.7134,47.7339,47.5905,47.6315,39059.0
2015-12-10 09:50:00,69.73,69.84,69.6,69.74,46729.0,47.6246,47.6998,47.5359,47.6315,46729.0
2015-12-10 09:55:00,69.72,69.75,69.47,69.57,48867.0,47.6178,47.6383,47.4471,47.5154,48867.0
2015-12-10 10:00:00,69.55,69.83,69.44,69.52,65011.0,47.5017,47.6929,47.4266,47.4812,65011.0
2015-12-10 10:05:00,69.52,69.69,69.47,69.56,31142.0,47.4812,47.5973,47.4471,47.5085,31142.0
2015-12-10 10:10:00,69.55,69.64,69.48,69.57,31874.0,47.5017,47.5632,47.4539,47.5154,31874.0
2015-12-10 10:15:00,69.54,69.7,69.5,69.55,88772.0,47.4949,47.6042,47.4676,47.5017,88772.0
2015-12-10 10:20:00,69.55,69.77,69.55,69.68,24422.0,47.5017,47.652,47.5017,47.5905,24422.0
2015-12-10 10:25:00,69.72,70.03,69.72,69.97,31586.0,47.6178,47.8295,47.6178,47.7886,31586.0
2015-12-10 10:30:00,69.99,70.07,69.88,69.98,30547.0,47.8022,47.8569,47.7271,47.7954,30547.0
2015-12-10 10:35:00,70.0,70.32,70.0,70.28,37459.0,47.809,48.0276,47.809,48.0003,37459.0
2015-12-10 10:40:00,70.33,70.76,70.27,70.72,81567.0,48.0344,48.3281,47.9935,48.3008,81567.0
2015-12-10 10:45:00,70.8,70.9,70.69,70.69,65030.0,48.3554,48.4237,48.2803,48.2803,65030.0
2015-12-10 10:50:00,70.72,70.79,70.55,70.61,37051.0,48.3008,48.3486,48.1847,48.2257,37051.0
2015-12-10 10:55:00,70.62,70.84,70.56,70.8,43889.0,48.2325,48.3828,48.1915,48.3554,43889.0
2015-12-10 11:00:00,70.81,70.94,70.64,70.68,39358.0,48.3623,48.4511,48.2462,48.2735,39358.0
2015-12-10 11:05:00,70.69,70.85,70.56,70.71,50111.0,48.2803,48.3896,48.1915,48.294,50111.0
2015-12-10 11:10:00,70.69,70.82,70.64,70.69,38348.0,48.2803,48.3691,48.2462,48.2803,38348.0
2015-12-10 11:15:00,70.69,70.76,70.63,70.71,35091.0,48.2803,48.3281,48.2393,48.294,35091.0
2015-12-10 11:20:00,70.71,70.86,70.64,70.79,19962.0,48.294,48.3964,48.2462,48.3486,19962.0
2015-12-10 11:25:00,70.81,71.08,70.79,70.98,43735.0,48.3623,48.5467,48.3486,48.4784,43735.0
2015-12-10 11:30:00,71.01,71.12,70.97,70.97,27165.0,48.4989,48.574,48.4715,48.4715,27165.0
2015-12-10 11:35:00,70.99,71.17,70.94,71.09,36975.0,48.4852,48.6081,48.4511,48.5535,36975.0
2015-12-10 11:40:00,71.1,71.16,71.03,71.03,25282.0,48.5603,48.6013,48.5125,48.5125,25282.0
2015-12-10 11:45:00,71.03,71.11,70.94,71.09,24253.0,48.5125,48.5672,48.4511,48.5535,24253.0
2015-12-10 11:50:00,71.09,71.09,70.86,70.91,18387.0,48.5535,48.5535,48.3964,48.4306,18387.0
2015-12-10 11:55:00,70.93,71.12,70.91,71.06,31240.0,48.4442,48.574,48.4306,48.533,31240.0
2015-12-10 12:00:00,71.07,71.22,70.99,71.21,33509.0,48.5398,48.6423,48.4852,48.6355,33509.0
2015-12-10 12:05:00,71.21,71.32,71.16,71.18,31652.0,48.6355,48.7106,48.6013,48.615,31652.0
2015-12-10 12:10:00,71.16,71.16,70.98,71.02,18875.0,48.6013,48.6013,48.4784,48.5057,18875.0
2015-12-10 12:15:00,71.02,71.17,70.92,70.97,30539.0,48.5057,48.6081,48.4374,48.4715,30539.0
2015-12-10 12:20:00,70.98,71.27,70.9,71.25,38720.0,48.4784,48.6764,48.4237,48.6628,38720.0
2015-12-10 12:25:00,71.25,71.26,71.16,71.22,27188.0,48.6628,48.6696,48.6013,48.6423,27188.0
2015-12-10 12:30:00,71.23,71.31,71.12,71.23,27465.0,48.6491,48.7038,48.574,48.6491,27465.0
2015-12-10 12:35:00,71.23,71.32,71.07,71.13,28688.0,48.6491,48.7106,48.5398,48.5808,28688.0
2015-12-10 12:40:00,71.13,71.25,71.11,71.25,25138.0,48.5808,48.6628,48.5672,48.6628,25138.0
2015-12-10 12:45:00,71.27,71.34,71.18,71.31,35054.0,48.6764,48.7242,48.615,48.7038,35054.0
2015-12-10 12:50:00,71.32,71.53,71.3,71.47,62189.0,48.7106,48.854,48.6969,48.813,62189.0
2015-12-10 12:55:00,71.5,71.75,71.48,71.72,52560.0,48.8335,49.0043,48.8199,48.9838,52560.0
2015-12-10 13:00:00,71.73,71.73,71.53,71.7,30233.0,48.9906,48.9906,48.854,48.9701,30233.0
2015-12-10 13:05:00,71.7,71.75,71.66,71.75,32100.0,48.9701,49.0043,48.9428,49.0043,32100.0
2015-12-10 13:10:00,71.73,71.76,71.63,71.76,27661.0,48.9906,49.0111,48.9223,49.0111,27661.0
2015-12-10 13:15:00,71.75,71.75,71.6,71.71,26522.0,49.0043,49.0043,48.9018,48.977,26522.0
2015-12-10 13:20:00,71.73,71.82,71.71,71.78,26820.0,48.9906,49.0521,48.977,49.0248,26820.0
2015-12-10 13:25:00,71.79,71.89,71.77,71.79,36854.0,49.0316,49.0999,49.0179,49.0316,36854.0
2015-12-10 13:30:00,71.8,71.9,71.75,71.8,44975.0,49.0384,49.1067,49.0043,49.0384,44975.0
2015-12-10 13:35:00,71.79,72.0,71.75,71.98,43589.0,49.0316,49.175,49.0043,49.1614,43589.0
2015-12-10 13:40:00,71.99,72.09,71.83,72.08,66663.0,49.1682,49.2365,49.0589,49.2297,66663.0
2015-12-10 13:45:00,72.06,72.07,71.9,71.97,53699.0,49.216,49.2228,49.1067,49.1545,53699.0
2015-12-10 13:50:00,71.97,72.03,71.91,71.99,40408.0,49.1545,49.1955,49.1136,49.1682,40408.0
2015-12-10 13:55:00,71.98,72.1,71.96,72.07,30272.0,49.1614,49.2433,49.1477,49.2228,30272.0
2015-12-10 14:00:00,72.08,72.1,72.0,72.08,48110.0,49.2297,49.2433,49.175,49.2297,48110.0
2015-12-10 14:05:00,72.08,72.08,71.96,72.03,76407.0,49.2297,49.2297,49.1477,49.1955,76407.0
2015-12-10 14:10:00,72.02,72.03,71.92,71.92,41496.0,49.1887,49.1955,49.1204,49.1204,41496.0
2015-12-10 14:15:00,71.93,72.05,71.92,72.03,50985.0,49.1272,49.2092,49.1204,49.1955,50985.0
2015-12-10 14:20:00,72.02,72.03,71.95,72.03,56979.0,49.1887,49.1955,49.1409,49.1955,56979.0
2015-12-10 14:25:00,72.03,72.14,72.01,72.14,96496.0,49.1955,49.2706,49.1818,49.2706,96496.0
2015-12-10 14:30:00,72.14,72.17,72.04,72.09,84268.0,49.2706,49.2911,49.2023,49.2365,84268.0
2015-12-10 14:35:00,72.1,72.14,72.03,72.07,63480.0,49.2433,49.2706,49.1955,49.2228,63480.0
2015-12-10 14:40:00,72.08,72.32,72.07,72.31,54912.0,49.2297,49.3936,49.2228,49.3867,54912.0
2015-12-10 14:45:00,72.31,72.31,72.15,72.16,48943.0,49.3867,49.3867,49.2775,49.2843,48943.0
2015-12-10 14:50:00,72.15,72.17,72.01,72.04,55364.0,49.2775,49.2911,49.1818,49.2023,55364.0
2015-12-10 14:55:00,72.03,72.05,71.87,71.91,85330.0,49.1955,49.2092,49.0862,49.1136,85330.0
2015-12-10 15:00:00,71.91,71.93,71.78,71.82,57126.0,49.1136,49.1272,49.0248,49.0521,57126.0
2015-12-10 15:05:00,71.81,71.86,71.69,71.72,37212.0,49.0453,49.0794,48.9633,48.9838,37212.0
2015-12-10 15:10:00,71.74,71.74,71.6,71.61,59619.0,48.9974,48.9974,48.9018,48.9087,59619.0
2015-12-10 15:15:00,71.62,71.9,71.6,71.69,75487.0,48.9155,49.1067,48.9018,48.9633,75487.0
2015-12-10 15:20:00,71.69,71.73,71.56,71.67,64869.0,48.9633,48.9906,48.8745,48.9496,64869.0
2015-12-10 15:25:00,71.65,71.77,71.62,71.73,62478.0,48.936,49.0179,48.9155,48.9906,62478.0
2015-12-10 15:30:00,71.73,71.73,71.53,71.58,60467.0,48.9906,48.9906,48.854,48.8882,60467.0
2015-12-10 15:35:00,71.58,71.6,71.49,71.57,45303.0,48.8882,48.9018,48.8267,48.8813,45303.0
2015-12-10 15:40:00,71.56,71.68,71.46,71.52,75481.0,48.8745,48.9565,48.8062,48.8472,75481.0
2015-12-10 15:45:00,71.51,71.58,71.39,71.48,79593.0,48.8404,48.8882,48.7584,48.8199,79593.0
2015-12-10 15:50:00,71.48,71.49,71.32,71.37,90943.0,48.8199,48.8267,48.7106,48.7447,90943.0
2015-12-10 15:55:00,71.37,71.49,71.3,71.38,333322.0,48.7447,48.8267,48.6969,48.7516,333322.0
2015-12-11 09:30:00,70.13,70.36,69.88,70.36,154061.0,47.8978,48.0549,47.7271,48.0549,154061.0
2015-12-11 09:35:00,70.32,70.65,70.05,70.53,62335.0,48.0276,48.253,47.8432,48.171,62335.0
2015-12-11 09:40:00,70.48,70.63,70.12,70.21,64465.0,48.1369,48.2393,47.891,47.9525,64465.0
2015-12-11 09:45:00,70.16,70.22,69.89,69.95,75622.0,47.9183,47.9593,47.7339,47.7749,75622.0
2015-12-11 09:50:00,69.95,69.95,69.31,69.56,179721.0,47.7749,47.7749,47.3378,47.5085,179721.0
2015-12-11 09:55:00,69.58,69.74,69.31,69.31,102273.0,47.5222,47.6315,47.3378,47.3378,102273.0
2015-12-11 10:00:00,69.35,69.58,69.25,69.54,166121.0,47.3651,47.5222,47.2968,47.4949,166121.0
2015-12-11 10:05:00,69.55,69.72,69.31,69.31,91424.0,47.5017,47.6178,47.3378,47.3378,91424.0
2015-12-11 10:10:00,69.33,69.4,69.26,69.37,53729.0,47.3514,47.3993,47.3036,47.3788,53729.0
2015-12-11 10:15:00,69.39,69.56,69.28,69.37,111885.0,47.3924,47.5085,47.3173,47.3788,111885.0
2015-12-11 10:20:00,69.35,69.39,69.21,69.38,45137.0,47.3651,47.3924,47.2695,47.3856,45137.0
2015-12-11 10:25:00,69.39,69.64,69.38,69.59,54599.0,47.3924,47.5632,47.3856,47.529,54599.0
2015-12-11 10:30:00,69.6,69.68,69.24,69.24,67200.0,47.5359,47.5905,47.29,47.29,67200.0
2015-12-11 10:35:00,69.24,69.38,69.12,69.35,49139.0,47.29,47.3856,47.208,47.3651,49139.0
2015-12-11 10:40:00,69.37,69.49,69.28,69.28,41905.0,47.3788,47.4607,47.3173,47.3173,41905.0
2015-12-11 10:45:00,69.25,69.3,69.09,69.21,36325.0,47.2968,47.331,47.1875,47.2695,36325.0
2015-12-11 10:50:00,69.18,69.22,69.11,69.2,49773.0,47.249,47.2763,47.2012,47.2627,49773.0
2015-12-11 10:55:00,69.18,69.19,68.86,68.87,73625.0,47.249,47.2558,47.0304,47.0373,73625.0
2015-12-11 11:00:00,68.86,69.0,68.72,68.86,53373.0,47.0304,47.1261,46.9348,47.0304,53373.0
2015-12-11 11:05:00,68.89,69.14,68.86,68.99,30377.0,47.0509,47.2217,47.0304,47.1192,30377.0
2015-12-11 11:10:00,68.99,69.0,68.84,68.99,26168.0,47.1192,47.1261,47.0168,47.1192,26168.0
2015-12-11 11:15:00,68.99,69.19,68.91,69.16,35886.0,47.1192,47.2558,47.0646,47.2353,35886.0
2015-12-11 11:20:00,69.15,69.17,68.88,68.88,25971.0,47.2285,47.2422,47.0441,47.0441,25971.0
2015-12-11 11:25:00,68.88,68.89,68.67,68.68,61303.0,47.0441,47.0509,46.9007,46.9075,61303.0
2015-12-11 11:30:00,68.68,68.69,68.41,68.42,62450.0,46.9075,46.9143,46.7231,46.7299,62450.0
2015-12-11 11:35:00,68.43,68.54,68.31,68.44,77380.0,46.7368,46.8119,46.6548,46.7436,77380.0
2015-12-11 11:40:00,68.46,68.58,68.46,68.52,64814.0,46.7572,46.8392,46.7572,46.7982,64814.0
2015-12-11 11:45:00,68.52,68.53,68.3,68.3,49299.0,46.7982,46.8051,46.648,46.648,49299.0
2015-12-11 11:50:00,68.31,68.32,67.64,67.84,195672.0,46.6548,46.6616,46.1972,46.3338,195672.0
2015-12-11 11:55:00,67.84,68.07,67.81,67.84,160837.0,46.3338,46.4909,46.3133,46.3338,160837.0
2015-12-11 12:00:00,67.84,67.97,67.67,67.73,74980.0,46.3338,46.4226,46.2177,46.2587,74980.0
2015-12-11 12:05:00,67.73,67.82,67.65,67.68,58772.0,46.2587,46.3201,46.204,46.2245,58772.0
2015-12-11 12:10:00,67.69,67.88,67.69,67.81,46665.0,46.2313,46.3611,46.2313,46.3133,46665.0
2015-12-11 12:15:00,67.81,67.83,67.44,67.47,122110.0,46.3133,46.327,46.0606,46.0811,122110.0
2015-12-11 12:20:00,67.48,67.52,67.4,67.46,84673.0,46.0879,46.1152,46.0333,46.0743,84673.0
2015-12-11 12:25:00,67.47,67.71,67.42,67.53,45889.0,46.0811,46.245,46.0469,46.1221,45889.0
2015-12-11 12:30:00,67.53,67.63,67.42,67.42,66835.0,46.1221,46.1904,46.0469,46.0469,66835.0
2015-12-11 12:35:00,67.41,67.56,67.32,67.48,93986.0,46.0401,46.1426,45.9786,46.0879,93986.0
2015-12-11 12:40:00,67.48,67.75,67.38,67.75,91741.0,46.0879,46.2723,46.0196,46.2723,91741.0
2015-12-11 12:45:00,67.73,67.98,67.7,67.98,62500.0,46.2587,46.4294,46.2382,46.4294,62500.0
2015-12-11 12:50:00,67.96,68.04,67.82,67.96,73801.0,46.4158,46.4704,46.3201,46.4158,73801.0
2015-12-11 12:55:00,67.98,68.06,67.89,67.93,50198.0,46.4294,46.4841,46.3679,46.3953,50198.0
2015-12-11 13:00:00,67.94,68.38,67.93,68.38,74682.0,46.4021,46.7026,46.3953,46.7026,74682.0
2015-12-11 13:05:00,68.39,68.42,68.13,68.2,67862.0,46.7094,46.7299,46.5319,46.5797,67862.0
2015-12-11 13:10:00,68.21,68.5,68.2,68.4,31137.0,46.5865,46.7846,46.5797,46.7163,31137.0
2015-12-11 13:15:00,68.38,68.51,68.27,68.5,34827.0,46.7026,46.7914,46.6275,46.7846,34827.0
2015-12-11 13:20:00,68.49,68.5,68.34,68.44,39695.0,46.7777,46.7846,46.6753,46.7436,39695.0
2015-12-11 13:25:00,68.44,68.59,68.38,68.41,38866.0,46.7436,46.846,46.7026,46.7231,38866.0
2015-12-11 13:30:00,68.41,68.59,68.4,68.57,56108.0,46.7231,46.846,46.7163,46.8324,56108.0
2015-12-11 13:35:00,68.57,68.67,68.47,68.66,52812.0,46.8324,46.9007,46.7641,46.8938,52812.0
2015-12-11 13:40:00,68.67,68.85,68.64,68.75,152545.0,46.9007,47.0236,46.8802,46.9553,152545.0
2015-12-11 13:45:00,68.76,68.79,68.59,68.63,51829.0,46.9621,46.9826,46.846,46.8734,51829.0
2015-12-11 13:50:00,68.65,68.73,68.54,68.62,77977.0,46.887,46.9417,46.8119,46.8665,77977.0
2015-12-11 13:55:00,68.62,68.67,68.57,68.62,46078.0,46.8665,46.9007,46.8324,46.8665,46078.0
2015-12-11 14:00:00,68.63,68.8,68.61,68.66,43493.0,46.8734,46.9895,46.8597,46.8938,43493.0
2015-12-11 14:05:00,68.67,68.77,68.32,68.41,66920.0,46.9007,46.969,46.6616,46.7231,66920.0
2015-12-11 14:10:00,68.41,68.45,68.18,68.26,82421.0,46.7231,46.7504,46.566,46.6207,82421.0
2015-12-11 14:15:00,68.28,68.31,68.15,68.16,83208.0,46.6343,46.6548,46.5455,46.5524,83208.0
2015-12-11 14:20:00,68.17,68.18,67.78,67.78,76581.0,46.5592,46.566,46.2928,46.2928,76581.0
2015-12-11 14:25:00,67.8,68.06,67.77,68.02,54309.0,46.3065,46.4841,46.286,46.4567,54309.0
2015-12-11 14:30:00,68.04,68.06,67.82,67.85,49627.0,46.4704,46.4841,46.3201,46.3406,49627.0
2015-12-11 14:35:00,67.85,67.97,67.79,67.79,45312.0,46.3406,46.4226,46.2996,46.2996,45312.0
2015-12-11 14:40:00,67.8,67.83,67.72,67.82,40821.0,46.3065,46.327,46.2518,46.3201,40821.0
2015-12-11 14:45:00,67.82,67.82,67.57,67.64,66785.0,46.3201,46.3201,46.1494,46.1972,66785.0
2015-12-11 14:50:00,67.64,67.67,67.54,67.58,57645.0,46.1972,46.2177,46.1289,46.1562,57645.0
2015-12-11 14:55:00,67.58,67.59,67.4,67.41,107659.0,46.1562,46.163,46.0333,46.0401,107659.0
2015-12-11 15:00:00,67.41,67.71,67.39,67.64,98015.0,46.0401,46.245,46.0265,46.1972,98015.0
2015-12-11 15:05:00,67.64,67.78,67.64,67.74,127510.0,46.1972,46.2928,46.1972,46.2655,127510.0
2015-12-11 15:10:00,67.72,67.91,67.67,67.76,95110.0,46.2518,46.3816,46.2177,46.2792,95110.0
2015-12-11 15:15:00,67.76,67.78,67.63,67.72,101071.0,46.2792,46.2928,46.1904,46.2518,101071.0
2015-12-11 15:20:00,67.72,67.73,67.59,67.64,89379.0,46.2518,46.2587,46.163,46.1972,89379.0
2015-12-11 15:25:00,67.63,68.0,67.63,67.95,126295.0,46.1904,46.4431,46.1904,46.4089,126295.0
2015-12-11 15:30:00,67.94,67.98,67.74,67.9,90894.0,46.4021,46.4294,46.2655,46.3748,90894.0
2015-12-11 15:35:00,67.88,67.93,67.65,67.66,109119.0,46.3611,46.3953,46.204,46.2109,109119.0
2015-12-11 15:40:00,67.66,67.67,67.4,67.49,143099.0,46.2109,46.2177,46.0333,46.0948,143099.0
2015-12-11 15:45:00,67.48,67.61,67.44,67.6,141090.0,46.0879,46.1767,46.0606,46.1699,141090.0
2015-12-11 15:50:00,67.61,67.7,67.5,67.51,156183.0,46.1767,46.2382,46.1016,46.1084,156183.0
2015-12-11 15:55:00,67.51,67.56,67.37,67.51,360253.0,46.1084,46.1426,46.0128,46.1084,360253.0
2015-12-14 09:30:00,67.0,67.15,65.74,66.34,269955.0,45.7601,45.8625,44.8995,45.3093,269955.0
2015-12-14 09:35:00,66.42,66.51,65.71,65.83,209111.0,45.364,45.4254,44.879,44.961,209111.0
2015-12-14 09:40:00,65.87,66.0,65.1,65.15,250770.0,44.9883,45.0771,44.4624,44.4966,250770.0
2015-12-14 09:45:00,65.15,65.91,65.04,65.74,194239.0,44.4966,45.0156,44.4214,44.8995,194239.0
2015-12-14 09:50:00,65.73,65.91,65.55,65.69,97101.0,44.8927,45.0156,44.7698,44.8654,97101.0
2015-12-14 09:55:00,65.71,65.93,65.55,65.67,87376.0,44.879,45.0293,44.7698,44.8517,87376.0
2015-12-14 10:00:00,65.66,66.43,65.66,66.41,110497.0,44.8449,45.3708,44.8449,45.3571,110497.0
2015-12-14 10:05:00,66.44,66.78,66.39,66.56,85655.0,45.3776,45.6098,45.3435,45.4596,85655.0
2015-12-14 10:10:00,66.59,66.88,66.29,66.51,107299.0,45.4801,45.6781,45.2752,45.4254,107299.0
2015-12-14 10:15:00,66.52,67.08,66.39,66.45,116405.0,45.4323,45.8147,45.3435,45.3844,116405.0
2015-12-14 10:20:00,66.45,66.73,66.38,66.58,54103.0,45.3844,45.5757,45.3366,45.4732,54103.0
2015-12-14 10:25:00,66.57,66.6,66.07,66.1,79139.0,45.4664,45.4869,45.1249,45.1454,79139.0
2015-12-14 10:30:00,66.1,66.55,65.94,66.53,118636.0,45.1454,45.4527,45.0361,45.4391,118636.0
2015-12-14 10:35:00,66.53,67.0,66.49,66.96,113793.0,45.4391,45.7601,45.4118,45.7328,113793.0
2015-12-14 10:40:00,66.99,67.33,66.94,67.11,82317.0,45.7533,45.9855,45.7191,45.8352,82317.0
2015-12-14 10:45:00,67.12,67.32,67.08,67.13,80232.0,45.842,45.9786,45.8147,45.8489,80232.0
2015-12-14 10:50:00,67.13,67.25,66.94,66.96,82910.0,45.8489,45.9308,45.7191,45.7328,82910.0
2015-12-14 10:55:00,66.96,67.38,66.96,67.22,55625.0,45.7328,46.0196,45.7328,45.9103,55625.0
2015-12-14 11:00:00,67.21,67.27,67.01,67.06,53788.0,45.9035,45.9445,45.7669,45.8011,53788.0
2015-12-14 11:05:00,67.06,67.15,66.96,66.97,36691.0,45.8011,45.8625,45.7328,45.7396,36691.0
2015-12-14 11:10:00,66.97,66.99,66.66,66.73,77164.0,45.7396,45.7533,45.5279,45.5757,77164.0
2015-12-14 11:15:00,66.72,66.78,66.59,66.64,66723.0,45.5689,45.6098,45.4801,45.5142,66723.0
2015-12-14 11:20:00,66.66,66.74,66.56,66.58,64234.0,45.5279,45.5825,45.4596,45.4732,64234.0
2015-12-14 11:25:00,66.56,66.58,66.26,66.42,68376.0,45.4596,45.4732,45.2547,45.364,68376.0
2015-12-14 11:30:00,66.41,66.45,66.29,66.4,45637.0,45.3571,45.3844,45.2752,45.3503,45637.0
2015-12-14 11:35:00,66.4,66.69,66.4,66.61,73380.0,45.3503,45.5484,45.3503,45.4937,73380.0
2015-12-14 11:40:00,66.63,66.91,66.53,66.87,59836.0,45.5074,45.6986,45.4391,45.6713,59836.0
2015-12-14 11:45:00,66.86,66.87,66.53,66.59,31307.0,45.6645,45.6713,45.4391,45.4801,31307.0
2015-12-14 11:50:00,66.6,67.08,66.6,67.08,80001.0,45.4869,45.8147,45.4869,45.8147,80001.0
2015-12-14 11:55:00,67.09,67.19,66.84,66.95,59187.0,45.8216,45.8899,45.6508,45.7259,59187.0
2015-12-14 12:00:00,66.98,67.12,66.94,67.01,48950.0,45.7464,45.842,45.7191,45.7669,48950.0
2015-12-14 12:05:00,67.02,67.3,67.02,67.3,60251.0,45.7737,45.965,45.7737,45.965,60251.0
2015-12-14 12:10:00,67.29,67.36,67.2,67.28,79302.0,45.9582,46.006,45.8967,45.9513,79302.0
2015-12-14 12:15:00,67.3,67.64,67.3,67.64,74746.0,45.965,46.1972,45.965,46.1972,74746.0
2015-12-14 12:20:00,67.64,67.68,67.36,67.47,45601.0,46.1972,46.2245,46.006,46.0811,45601.0
2015-12-14 12:25:00,67.49,67.53,67.4,67.49,55687.0,46.0948,46.1221,46.0333,46.0948,55687.0
2015-12-14 12:30:00,67.52,67.57,67.4,67.47,41169.0,46.1152,46.1494,46.0333,46.0811,41169.0
2015-12-14 12:35:00,67.47,67.58,67.38,67.38,50266.0,46.0811,46.1562,46.0196,46.0196,50266.0
2015-12-14 12:40:00,67.39,67.41,67.28,67.34,34836.0,46.0265,46.0401,45.9513,45.9923,34836.0
2015-12-14 12:45:00,67.33,67.44,67.15,67.15,40331.0,45.9855,46.0606,45.8625,45.8625,40331.0
2015-12-14 12:50:00,67.19,67.43,67.17,67.43,42938.0,45.8899,46.0538,45.8762,46.0538,42938.0
2015-12-14 12:55:00,67.45,67.57,67.43,67.49,35049.0,46.0674,46.1494,46.0538,46.0948,35049.0
2015-12-14 13:00:00,67.49,67.62,67.35,67.42,53052.0,46.0948,46.1835,45.9991,46.0469,53052.0
2015-12-14 13:05:00,67.42,67.5,67.26,67.28,47602.0,46.0469,46.1016,45.9377,45.9513,47602.0
2015-12-14 13:10:00,67.28,67.3,66.97,66.97,36836.0,45.9513,45.965,45.7396,45.7396,36836.0
2015-12-14 13:15:00,66.98,67.07,66.92,66.95,57375.0,45.7464,45.8079,45.7054,45.7259,57375.0
2015-12-14 13:20:00,66.95,67.06,66.94,67.02,47146.0,45.7259,45.8011,45.7191,45.7737,47146.0
2015-12-14 13:25:00,67.03,67.03,66.95,67.02,39979.0,45.7806,45.7806,45.7259,45.7737,39979.0
2015-12-14 13:30:00,67.01,67.22,67.0,67.14,69152.0,45.7669,45.9103,45.7601,45.8557,69152.0
2015-12-14 13:35:00,67.13,67.13,67.04,67.08,58635.0,45.8489,45.8489,45.7874,45.8147,58635.0
2015-12-14 13:40:00,67.08,67.14,66.98,67.01,50346.0,45.8147,45.8557,45.7464,45.7669,50346.0
2015-12-14 13:45:00,67.0,67.04,66.83,67.01,52344.0,45.7601,45.7874,45.644,45.7669,52344.0
2015-12-14 13:50:00,67.01,67.09,66.58,67.01,189955.0,45.7669,45.8216,45.4732,45.7669,189955.0
2015-12-14 13:55:00,66.97,67.36,66.97,67.31,75324.0,45.7396,46.006,45.7396,45.9718,75324.0
2015-12-14 14:00:00,67.3,67.31,67.02,67.07,52619.0,45.965,45.9718,45.7737,45.8079,52619.0
2015-12-14 14:05:00,67.07,67.43,67.07,67.42,58262.0,45.8079,46.0538,45.8079,46.0469,58262.0
2015-12-14 14:10:00,67.44,67.68,67.39,67.48,103418.0,46.0606,46.2245,46.0265,46.0879,103418.0
2015-12-14 14:15:00,67.49,67.55,67.35,67.53,45413.0,46.0948,46.1357,45.9991,46.1221,45413.0
2015-12-14 14:20:00,67.56,67.57,67.35,67.35,64151.0,46.1426,46.1494,45.9991,45.9991,64151.0
2015-12-14 14:25:00,67.35,67.38,67.11,67.2,63434.0,45.9991,46.0196,45.8352,45.8967,63434.0
2015-12-14 14:30:00,67.19,67.2,67.04,67.07,70720.0,45.8899,45.8967,45.7874,45.8079,70720.0
2015-12-14 14:35:00,67.06,67.15,67.0,67.14,70162.0,45.8011,45.8625,45.7601,45.8557,70162.0
2015-12-14 14:40:00,67.15,67.22,67.07,67.07,75794.0,45.8625,45.9103,45.8079,45.8079,75794.0
2015-12-14 14:45:00,67.07,67.3,67.07,67.28,49870.0,45.8079,45.965,45.8079,45.9513,49870.0
2015-12-14 14:50:00,67.27,67.61,67.26,67.57,49209.0,45.9445,46.1767,45.9377,46.1494,49209.0
2015-12-14 14:55:00,67.57,67.65,67.52,67.65,67282.0,46.1494,46.204,46.1152,46.204,67282.0
2015-12-14 15:00:00,67.63,67.64,67.36,67.49,57678.0,46.1904,46.1972,46.006,46.0948,57678.0
2015-12-14 15:05:00,67.49,67.59,67.34,67.44,98191.0,46.0948,46.163,45.9923,46.0606,98191.0
2015-12-14 15:10:00,67.42,67.46,67.3,67.3,72156.0,46.0469,46.0743,45.965,45.965,72156.0
2015-12-14 15:15:00,67.3,67.47,67.25,67.46,60224.0,45.965,46.0811,45.9308,46.0743,60224.0
2015-12-14 15:20:00,67.48,67.48,67.38,67.46,83500.0,46.0879,46.0879,46.0196,46.0743,83500.0
2015-12-14 15:25:00,67.46,67.46,67.29,67.29,194900.0,46.0743,46.0743,45.9582,45.9582,194900.0
2015-12-14 15:30:00,67.28,67.42,67.18,67.25,100373.0,45.9513,46.0469,45.883,45.9308,100373.0
2015-12-14 15:35:00,67.25,67.44,67.16,67.33,120789.0,45.9308,46.0606,45.8694,45.9855,120789.0
2015-12-14 15:40:00,67.32,67.4,67.13,67.18,89998.0,45.9786,46.0333,45.8489,45.883,89998.0
2015-12-14 15:45:00,67.18,67.27,67.16,67.22,156945.0,45.883,45.9445,45.8694,45.9103,156945.0
2015-12-14 15:50:00,67.21,67.4,67.2,67.4,218133.0,45.9035,46.0333,45.8967,46.0333,218133.0
2015-12-14 15:55:00,67.39,67.54,67.35,67.54,178151.0,46.0265,46.1289,45.9991,46.1289,178151.0
2015-12-15 09:30:00,68.3,69.3,68.24,69.06,214476.0,46.648,47.331,46.607,47.167,214476.0
2015-12-15 09:35:00,69.06,69.11,68.2,68.37,126025.0,47.167,47.2012,46.5797,46.6958,126025.0
2015-12-15 09:40:00,68.41,68.44,67.92,68.14,107865.0,46.7231,46.7436,46.3884,46.5387,107865.0
2015-12-15 09:45:00,68.11,68.23,67.99,68.1,104562.0,46.5182,46.6002,46.4362,46.5114,104562.0
2015-12-15 09:50:00,68.09,68.13,67.56,67.6,145329.0,46.5045,46.5319,46.1426,46.1699,145329.0
2015-12-15 09:55:00,67.59,68.05,67.28,68.05,159949.0,46.163,46.4772,45.9513,46.4772,159949.0
2015-12-15 10:00:00,68.06,68.13,67.64,67.79,167615.0,46.4841,46.5319,46.1972,46.2996,167615.0
2015-12-15 10:05:00,67.81,68.15,67.78,68.1,64414.0,46.3133,46.5455,46.2928,46.5114,64414.0
2015-12-15 10:10:00,68.11,68.6,68.11,68.48,89892.0,46.5182,46.8529,46.5182,46.7709,89892.0
2015-12-15 10:15:00,68.43,68.6,68.35,68.55,76846.0,46.7368,46.8529,46.6821,46.8187,76846.0
2015-12-15 10:20:00,68.56,68.64,68.39,68.4,80971.0,46.8255,46.8802,46.7094,46.7163,80971.0
2015-12-15 10:25:00,68.43,68.48,68.28,68.35,47968.0,46.7368,46.7709,46.6343,46.6821,47968.0
2015-12-15 10:30:00,68.32,68.34,68.05,68.16,52249.0,46.6616,46.6753,46.4772,46.5524,52249.0
2015-12-15 10:35:00,68.16,68.21,68.05,68.19,52619.0,46.5524,46.5865,46.4772,46.5728,52619.0
2015-12-15 10:40:00,68.21,68.34,68.17,68.22,43953.0,46.5865,46.6753,46.5592,46.5933,43953.0
2015-12-15 10:45:00,68.22,68.46,68.19,68.45,41467.0,46.5933,46.7572,46.5728,46.7504,41467.0
2015-12-15 10:50:00,68.47,68.73,68.39,68.58,103423.0,46.7641,46.9417,46.7094,46.8392,103423.0
2015-12-15 10:55:00,68.56,68.63,68.37,68.39,136470.0,46.8255,46.8734,46.6958,46.7094,136470.0
2015-12-15 11:00:00,68.38,68.41,68.22,68.25,64760.0,46.7026,46.7231,46.5933,46.6138,64760.0
2015-12-15 11:05:00,68.23,68.43,68.17,68.42,55110.0,46.6002,46.7368,46.5592,46.7299,55110.0
2015-12-15 11:10:00,68.43,68.48,68.4,68.42,103335.0,46.7368,46.7709,46.7163,46.7299,103335.0
2015-12-15 11:15:00,68.4,68.53,68.39,68.39,72117.0,46.7163,46.8051,46.7094,46.7094,72117.0
2015-12-15 11:20:00,68.39,68.39,68.19,68.22,115484.0,46.7094,46.7094,46.5728,46.5933,115484.0
2015-12-15 11:25:00,68.22,68.25,68.08,68.1,53806.0,46.5933,46.6138,46.4977,46.5114,53806.0
2015-12-15 11:30:00,68.1,68.15,67.83,67.83,83712.0,46.5114,46.5455,46.327,46.327,83712.0
2015-12-15 11:35:00,67.83,67.86,67.76,67.8,58750.0,46.327,46.3475,46.2792,46.3065,58750.0
2015-12-15 11:40:00,67.8,67.85,67.67,67.72,69110.0,46.3065,46.3406,46.2177,46.2518,69110.0
2015-12-15 11:45:00,67.71,67.83,67.68,67.71,62105.0,46.245,46.327,46.2245,46.245,62105.0
2015-12-15 11:50:00,67.73,67.97,67.73,67.93,53417.0,46.2587,46.4226,46.2587,46.3953,53417.0
2015-12-15 11:55:00,67.95,68.08,67.9,68.05,41909.0,46.4089,46.4977,46.3748,46.4772,41909.0
2015-12-15 12:00:00,68.04,68.09,67.96,67.98,62991.0,46.4704,46.5045,46.4158,46.4294,62991.0
2015-12-15 12:05:00,67.99,68.03,67.91,67.98,49039.0,46.4362,46.4636,46.3816,46.4294,49039.0
2015-12-15 12:10:00,67.98,68.01,67.89,67.91,49815.0,46.4294,46.4499,46.3679,46.3816,49815.0
2015-12-15 12:15:00,67.9,67.97,67.86,67.89,48995.0,46.3748,46.4226,46.3475,46.3679,48995.0
2015-12-15 12:20:00,67.89,68.16,67.89,68.09,54199.0,46.3679,46.5524,46.3679,46.5045,54199.0
2015-12-15 12:25:00,68.11,68.11,67.98,68.0,39431.0,46.5182,46.5182,46.4294,46.4431,39431.0
2015-12-15 12:30:00,67.98,68.27,67.98,68.19,38098.0,46.4294,46.6275,46.4294,46.5728,38098.0
2015-12-15 12:35:00,68.22,68.33,68.14,68.18,46150.0,46.5933,46.6685,46.5387,46.566,46150.0
2015-12-15 12:40:00,68.17,68.17,68.06,68.09,30196.0,46.5592,46.5592,46.4841,46.5045,30196.0
2015-12-15 12:45:00,68.1,68.25,68.07,68.16,45769.0,46.5114,46.6138,46.4909,46.5524,45769.0
2015-12-15 12:50:00,68.17,68.25,68.15,68.21,23028.0,46.5592,46.6138,46.5455,46.5865,23028.0
2015-12-15 12:55:00,68.22,68.3,68.16,68.3,25989.0,46.5933,46.648,46.5524,46.648,25989.0
2015-12-15 13:00:00,68.29,68.31,68.17,68.22,24046.0,46.6411,46.6548,46.5592,46.5933,24046.0
2015-12-15 13:05:00,68.2,68.26,68.08,68.1,27397.0,46.5797,46.6207,46.4977,46.5114,27397.0
2015-12-15 13:10:00,68.08,68.13,68.06,68.11,30040.0,46.4977,46.5319,46.4841,46.5182,30040.0
2015-12-15 13:15:00,68.12,68.12,68.01,68.02,45585.0,46.525,46.525,46.4499,46.4567,45585.0
2015-12-15 13:20:00,68.03,68.12,67.99,68.1,44720.0,46.4636,46.525,46.4362,46.5114,44720.0
2015-12-15 13:25:00,68.08,68.14,68.03,68.08,64799.0,46.4977,46.5387,46.4636,46.4977,64799.0
2015-12-15 13:30:00,68.09,68.18,67.99,68.02,34882.0,46.5045,46.566,46.4362,46.4567,34882.0
2015-12-15 13:35:00,68.02,68.15,68.01,68.15,30510.0,46.4567,46.5455,46.4499,46.5455,30510.0
2015-12-15 13:40:00,68.12,68.15,68.0,68.05,72434.0,46.525,46.5455,46.4431,46.4772,72434.0
2015-12-15 13:45:00,68.04,68.12,68.02,68.08,44689.0,46.4704,46.525,46.4567,46.4977,44689.0
2015-12-15 13:50:00,68.07,68.14,68.06,68.12,36664.0,46.4909,46.5387,46.4841,46.525,36664.0
2015-12-15 13:55:00,68.11,68.16,68.09,68.09,36069.0,46.5182,46.5524,46.5045,46.5045,36069.0
2015-12-15 14:00:00,68.09,68.14,67.96,68.11,35732.0,46.5045,46.5387,46.4158,46.5182,35732.0
2015-12-15 14:05:00,68.11,68.18,68.1,68.15,30641.0,46.5182,46.566,46.5114,46.5455,30641.0
2015-12-15 14:10:00,68.15,68.16,68.09,68.11,35091.0,46.5455,46.5524,46.5045,46.5182,35091.0
2015-12-15 14:15:00,68.12,68.22,68.1,68.19,36913.0,46.525,46.5933,46.5114,46.5728,36913.0
2015-12-15 14:20:00,68.19,68.25,68.11,68.21,51053.0,46.5728,46.6138,46.5182,46.5865,51053.0
2015-12-15 14:25:00,68.22,68.24,68.16,68.17,27732.0,46.5933,46.607,46.5524,46.5592,27732.0
2015-12-15 14:30:00,68.17,68.18,68.13,68.17,42880.0,46.5592,46.566,46.5319,46.5592,42880.0
2015-12-15 14:35:00,68.16,68.22,68.12,68.13,26820.0,46.5524,46.5933,46.525,46.5319,26820.0
2015-12-15 14:40:00,68.13,68.27,68.12,68.23,33263.0,46.5319,46.6275,46.525,46.6002,33263.0
2015-12-15 14:45:00,68.24,68.25,68.11,68.13,32254.0,46.607,46.6138,46.5182,46.5319,32254.0
2015-12-15 14:50:00,68.13,68.16,68.08,68.15,86856.0,46.5319,46.5524,46.4977,46.5455,86856.0
2015-12-15 14:55:00,68.15,68.2,68.09,68.18,53390.0,46.5455,46.5797,46.5045,46.566,53390.0
2015-12-15 15:00:00,68.17,68.19,68.12,68.12,53002.0,46.5592,46.5728,46.525,46.525,53002.0
2015-12-15 15:05:00,68.11,68.27,68.09,68.23,73096.0,46.5182,46.6275,46.5045,46.6002,73096.0
2015-12-15 15:10:00,68.23,68.29,68.17,68.18,74885.0,46.6002,46.6411,46.5592,46.566,74885.0
2015-12-15 15:15:00,68.18,68.23,68.13,68.18,57787.0,46.566,46.6002,46.5319,46.566,57787.0
2015-12-15 15:20:00,68.19,68.3,68.16,68.24,73829.0,46.5728,46.648,46.5524,46.607,73829.0
2015-12-15 15:25:00,68.23,68.39,68.23,68.3,77837.0,46.6002,46.7094,46.6002,46.648,77837.0
2015-12-15 15:30:00,68.3,68.36,68.2,68.31,92570.0,46.648,46.6889,46.5797,46.6548,92570.0
2015-12-15 15:35:00,68.32,68.43,68.27,68.34,88468.0,46.6616,46.7368,46.6275,46.6753,88468.0
2015-12-15 15:40:00,68.34,68.37,68.28,68.35,74179.0,46.6753,46.6958,46.6343,46.6821,74179.0
2015-12-15 15:45:00,68.34,68.4,68.27,68.3,128443.0,46.6753,46.7163,46.6275,46.648,128443.0
2015-12-15 15:50:00,68.29,68.34,68.21,68.26,95961.0,46.6411,46.6753,46.5865,46.6207,95961.0
2015-12-15 15:55:00,68.29,68.36,68.26,68.31,195660.0,46.6411,46.6889,46.6207,46.6548,195660.0
2015-12-16 09:30:00,68.29,68.68,68.26,68.57,212237.0,46.6411,46.9075,46.6207,46.8324,212237.0
2015-12-16 09:35:00,68.54,68.66,68.08,68.14,131072.0,46.8119,46.8938,46.4977,46.5387,131072.0
2015-12-16 09:40:00,68.13,68.18,68.0,68.16,112925.0,46.5319,46.566,46.4431,46.5524,112925.0
2015-12-16 09:45:00,68.17,68.58,68.17,68.56,161336.0,46.5592,46.8392,46.5592,46.8255,161336.0
2015-12-16 09:50:00,68.57,69.58,68.57,69.47,176432.0,46.8324,47.5222,46.8324,47.4471,176432.0
2015-12-16 09:55:00,69.45,69.89,69.17,69.35,208003.0,47.4334,47.7339,47.2422,47.3651,208003.0
2015-12-16 10:00:00,69.34,69.82,69.11,69.7,186351.0,47.3583,47.6861,47.2012,47.6042,186351.0
2015-12-16 10:05:00,69.68,69.84,69.48,69.61,104631.0,47.5905,47.6998,47.4539,47.5427,104631.0
2015-12-16 10:10:00,69.61,69.88,69.5,69.67,169508.0,47.5427,47.7271,47.4676,47.5837,169508.0
2015-12-16 10:15:00,69.68,69.85,69.55,69.56,179066.0,47.5905,47.7066,47.5017,47.5085,179066.0
2015-12-16 10:20:00,69.55,69.69,69.55,69.57,76399.0,47.5017,47.5973,47.5017,47.5154,76399.0
2015-12-16 10:25:00,69.56,69.64,69.49,69.52,41987.0,47.5085,47.5632,47.4607,47.4812,41987.0
2015-12-16 10:30:00,69.51,69.51,69.08,69.16,130918.0,47.4744,47.4744,47.1807,47.2353,130918.0
2015-12-16 10:35:00,69.15,69.16,68.91,69.03,96056.0,47.2285,47.2353,47.0646,47.1465,96056.0
2015-12-16 10:40:00,69.03,69.28,68.99,69.15,76846.0,47.1465,47.3173,47.1192,47.2285,76846.0
2015-12-16 10:45:00,69.13,69.48,68.95,69.45,71658.0,47.2148,47.4539,47.0919,47.4334,71658.0
2015-12-16 10:50:00,69.48,69.5,69.14,69.17,112636.0,47.4539,47.4676,47.2217,47.2422,112636.0
2015-12-16 10:55:00,69.14,69.25,69.06,69.06,55574.0,47.2217,47.2968,47.167,47.167,55574.0
2015-12-16 11:00:00,69.06,69.18,68.98,69.02,39996.0,47.167,47.249,47.1124,47.1397,39996.0
2015-12-16 11:05:00,69.03,69.21,68.99,69.16,103310.0,47.1465,47.2695,47.1192,47.2353,103310.0
2015-12-16 11:10:00,69.13,69.42,69.13,69.39,120286.0,47.2148,47.4129,47.2148,47.3924,120286.0
2015-12-16 11:15:00,69.42,69.42,69.24,69.31,25285.0,47.4129,47.4129,47.29,47.3378,25285.0
2015-12-16 11:20:00,69.31,69.32,68.99,69.04,63944.0,47.3378,47.3446,47.1192,47.1534,63944.0
2015-12-16 11:25:00,69.05,69.09,68.96,68.97,35585.0,47.1602,47.1875,47.0987,47.1056,35585.0
2015-12-16 11:30:00,68.96,69.13,68.96,68.99,41299.0,47.0987,47.2148,47.0987,47.1192,41299.0
2015-12-16 11:35:00,69.0,69.18,68.97,69.11,72687.0,47.1261,47.249,47.1056,47.2012,72687.0
2015-12-16 11:40:00,69.13,69.13,68.89,68.89,47803.0,47.2148,47.2148,47.0509,47.0509,47803.0
2015-12-16 11:45:00,68.89,69.06,68.79,69.06,38438.0,47.0509,47.167,46.9826,47.167,38438.0
2015-12-16 11:50:00,69.05,69.15,69.04,69.07,57642.0,47.1602,47.2285,47.1534,47.1739,57642.0
2015-12-16 11:55:00,69.08,69.2,69.07,69.13,29269.0,47.1807,47.2627,47.1739,47.2148,29269.0
2015-12-16 12:00:00,69.15,69.21,69.12,69.2,40691.0,47.2285,47.2695,47.208,47.2627,40691.0
2015-12-16 12:05:00,69.2,69.35,69.18,69.29,49894.0,47.2627,47.3651,47.249,47.3241,49894.0
2015-12-16 12:10:00,69.28,69.44,69.26,69.37,50632.0,47.3173,47.4266,47.3036,47.3788,50632.0
2015-12-16 12:15:00,69.38,69.52,69.37,69.5,37805.0,47.3856,47.4812,47.3788,47.4676,37805.0
2015-12-16 12:20:00,69.5,69.69,69.46,69.62,70482.0,47.4676,47.5973,47.4402,47.5495,70482.0
2015-12-16 12:25:00,69.61,69.78,69.6,69.76,40891.0,47.5427,47.6588,47.5359,47.6451,40891.0
2015-12-16 12:30:00,69.75,69.77,69.71,69.74,42188.0,47.6383,47.652,47.611,47.6315,42188.0
2015-12-16 12:35:00,69.74,69.95,69.74,69.91,64899.0,47.6315,47.7749,47.6315,47.7476,64899.0
2015-12-16 12:40:00,69.92,69.97,69.86,69.89,71265.0,47.7544,47.7886,47.7134,47.7339,71265.0
2015-12-16 12:45:00,69.9,69.99,69.67,69.67,99405.0,47.7407,47.8022,47.5837,47.5837,99405.0
2015-12-16 12:50:00,69.66,69.85,69.65,69.67,105083.0,47.5768,47.7066,47.57,47.5837,105083.0
2015-12-16 12:55:00,69.66,69.75,69.63,69.64,129464.0,47.5768,47.6383,47.5563,47.5632,129464.0
2015-12-16 13:00:00,69.65,69.65,69.47,69.56,39551.0,47.57,47.57,47.4471,47.5085,39551.0
2015-12-16 13:05:00,69.58,69.66,69.51,69.59,53169.0,47.5222,47.5768,47.4744,47.529,53169.0
2015-12-16 13:10:00,69.58,69.67,69.51,69.56,35614.0,47.5222,47.5837,47.4744,47.5085,35614.0
2015-12-16 13:15:00,69.57,69.68,69.54,69.67,41759.0,47.5154,47.5905,47.4949,47.5837,41759.0
2015-12-16 13:20:00,69.69,69.7,69.58,69.67,143865.0,47.5973,47.6042,47.5222,47.5837,143865.0
2015-12-16 13:25:00,69.68,69.79,69.65,69.72,66968.0,47.5905,47.6656,47.57,47.6178,66968.0
2015-12-16 13:30:00,69.72,69.74,69.62,69.71,82995.0,47.6178,47.6315,47.5495,47.611,82995.0
2015-12-16 13:35:00,69.72,69.74,69.43,69.47,53528.0,47.6178,47.6315,47.4197,47.4471,53528.0
2015-12-16 13:40:00,69.48,69.49,69.39,69.42,77570.0,47.4539,47.4607,47.3924,47.4129,77570.0
2015-12-16 13:45:00,69.43,69.54,69.42,69.48,72742.0,47.4197,47.4949,47.4129,47.4539,72742.0
2015-12-16 13:50:00,69.49,69.63,69.43,69.62,122600.0,47.4607,47.5563,47.4197,47.5495,122600.0
2015-12-16 13:55:00,69.62,69.95,69.58,69.91,127706.0,47.5495,47.7749,47.5222,47.7476,127706.0
2015-12-16 14:00:00,69.81,70.2,69.39,70.16,186501.0,47.6793,47.9456,47.3924,47.9183,186501.0
2015-12-16 14:05:00,70.09,70.65,70.09,70.3,173922.0,47.8705,48.253,47.8705,48.0139,173922.0
2015-12-16 14:10:00,70.29,70.29,69.62,69.67,89018.0,48.0071,48.0071,47.5495,47.5837,89018.0
2015-12-16 14:15:00,69.7,69.9,69.42,69.8,62044.0,47.6042,47.7407,47.4129,47.6724,62044.0
2015-12-16 14:20:00,69.74,69.78,69.49,69.56,60549.0,47.6315,47.6588,47.4607,47.5085,60549.0
2015-12-16 14:25:00,69.6,69.61,69.36,69.44,84976.0,47.5359,47.5427,47.3719,47.4266,84976.0
2015-12-16 14:30:00,69.43,69.64,69.32,69.58,126578.0,47.4197,47.5632,47.3446,47.5222,126578.0
2015-12-16 14:35:00,69.59,69.81,69.44,69.55,52993.0,47.529,47.6793,47.4266,47.5017,52993.0
2015-12-16 14:40:00,69.54,69.54,69.32,69.48,56527.0,47.4949,47.4949,47.3446,47.4539,56527.0
2015-12-16 14:45:00,69.46,69.67,69.29,69.62,77458.0,47.4402,47.5837,47.3241,47.5495,77458.0
2015-12-16 14:50:00,69.62,69.87,69.62,69.87,76970.0,47.5495,47.7203,47.5495,47.7203,76970.0
2015-12-16 14:55:00,69.92,70.43,69.9,70.38,97390.0,47.7544,48.1027,47.7407,48.0686,97390.0
2015-12-16 15:00:00,70.39,70.44,70.17,70.2,93062.0,48.0754,48.1096,47.9252,47.9456,93062.0
2015-12-16 15:05:00,70.18,70.24,69.97,69.99,75259.0,47.932,47.973,47.7886,47.8022,75259.0
2015-12-16 15:10:00,70.0,70.01,69.82,69.84,62168.0,47.809,47.8159,47.6861,47.6998,62168.0
2015-12-16 15:15:00,69.84,69.99,69.84,69.93,72195.0,47.6998,47.8022,47.6998,47.7612,72195.0
2015-12-16 15:20:00,69.93,70.17,69.93,70.03,105261.0,47.7612,47.9252,47.7612,47.8295,105261.0
2015-12-16 15:25:00,70.03,70.33,69.98,70.25,118658.0,47.8295,48.0344,47.7954,47.9798,118658.0
2015-12-16 15:30:00,70.25,70.34,70.13,70.32,117289.0,47.9798,48.0413,47.8978,48.0276,117289.0
2015-12-16 15:35:00,70.32,70.43,70.29,70.37,110329.0,48.0276,48.1027,48.0071,48.0618,110329.0
2015-12-16 15:40:00,70.36,70.41,70.15,70.2,131795.0,48.0549,48.0891,47.9115,47.9456,131795.0
2015-12-16 15:45:00,70.19,70.33,70.14,70.22,110515.0,47.9388,48.0344,47.9047,47.9593,110515.0
2015-12-16 15:50:00,70.23,70.33,70.14,70.18,128184.0,47.9661,48.0344,47.9047,47.932,128184.0
2015-12-16 15:55:00,70.17,70.24,70.16,70.18,219556.0,47.9252,47.973,47.9183,47.932,219556.0
2015-12-17 09:30:00,70.89,70.89,70.39,70.7,198405.0,48.4169,48.4169,48.0754,48.2871,198405.0
2015-12-17 09:35:00,70.73,70.88,70.45,70.82,116516.0,48.3076,48.4101,48.1164,48.3691,116516.0
2015-12-17 09:40:00,70.84,71.27,70.82,71.03,186502.0,48.3828,48.6764,48.3691,48.5125,186502.0
2015-12-17 09:45:00,70.97,71.2,70.97,71.06,67200.0,48.4715,48.6286,48.4715,48.533,67200.0
2015-12-17 09:50:00,71.04,71.26,70.8,71.23,64029.0,48.5194,48.6696,48.3554,48.6491,64029.0
2015-12-17 09:55:00,71.22,71.75,71.19,71.74,171573.0,48.6423,49.0043,48.6218,48.9974,171573.0
2015-12-17 10:00:00,71.74,71.77,71.54,71.75,181400.0,48.9974,49.0179,48.8608,49.0043,181400.0
2015-12-17 10:05:00,71.75,71.79,71.39,71.5,116612.0,49.0043,49.0316,48.7584,48.8335,116612.0
2015-12-17 10:10:00,71.5,71.64,71.26,71.63,64655.0,48.8335,48.9291,48.6696,48.9223,64655.0
2015-12-17 10:15:00,71.63,71.76,71.48,71.67,130211.0,48.9223,49.0111,48.8199,48.9496,130211.0
2015-12-17 10:20:00,71.68,72.0,71.45,71.45,179744.0,48.9565,49.175,48.7994,48.7994,179744.0
2015-12-17 10:25:00,71.45,71.68,71.43,71.64,59618.0,48.7994,48.9565,48.7857,48.9291,59618.0
2015-12-17 10:30:00,71.64,71.83,71.58,71.76,59005.0,48.9291,49.0589,48.8882,49.0111,59005.0
2015-12-17 10:35:00,71.76,71.82,71.68,71.81,43778.0,49.0111,49.0521,48.9565,49.0453,43778.0
2015-12-17 10:40:00,71.82,72.05,71.79,72.02,84880.0,49.0521,49.2092,49.0316,49.1887,84880.0
2015-12-17 10:45:00,72.02,72.08,71.8,71.8,79242.0,49.1887,49.2297,49.0384,49.0384,79242.0
2015-12-17 10:50:00,71.79,71.9,71.74,71.85,87663.0,49.0316,49.1067,48.9974,49.0726,87663.0
2015-12-17 10:55:00,71.85,72.03,71.85,72.01,77024.0,49.0726,49.1955,49.0726,49.1818,77024.0
2015-12-17 11:00:00,72.0,72.03,71.88,71.98,78019.0,49.175,49.1955,49.0931,49.1614,78019.0
2015-12-17 11:05:00,71.97,72.04,71.91,71.98,55933.0,49.1545,49.2023,49.1136,49.1614,55933.0
2015-12-17 11:10:00,71.96,72.03,71.88,71.98,66695.0,49.1477,49.1955,49.0931,49.1614,66695.0
2015-12-17 11:15:00,71.97,72.02,71.84,71.87,58451.0,49.1545,49.1887,49.0657,49.0862,58451.0
2015-12-17 11:20:00,71.87,71.87,71.55,71.6,59665.0,49.0862,49.0862,48.8677,48.9018,59665.0
2015-12-17 11:25:00,71.62,71.71,71.51,71.66,53250.0,48.9155,48.977,48.8404,48.9428,53250.0
2015-12-17 11:30:00,71.67,71.67,71.49,71.59,53250.0,48.9496,48.9496,48.8267,48.895,53250.0
2015-12-17 11:35:00,71.6,71.9,71.59,71.88,102606.0,48.9018,49.1067,48.895,49.0931,102606.0
2015-12-17 11:40:00,71.88,71.88,71.69,71.75,39602.0,49.0931,49.0931,48.9633,49.0043,39602.0
2015-12-17 11:45:00,71.75,72.04,71.7,72.0,91225.0,49.0043,49.2023,48.9701,49.175,91225.0
2015-12-17 11:50:00,72.0,72.23,71.98,72.23,134077.0,49.175,49.3321,49.1614,49.3321,134077.0
2015-12-17 11:55:00,72.23,72.23,71.87,71.87,83458.0,49.3321,49.3321,49.0862,49.0862,83458.0
2015-12-17 12:00:00,71.86,71.89,71.67,71.68,33319.0,49.0794,49.0999,48.9496,48.9565,33319.0
2015-12-17 12:05:00,71.67,71.79,71.66,71.78,33554.0,48.9496,49.0316,48.9428,49.0248,33554.0
2015-12-17 12:10:00,71.79,71.85,71.68,71.83,28565.0,49.0316,49.0726,48.9565,49.0589,28565.0
2015-12-17 12:15:00,71.81,71.98,71.8,71.97,47657.0,49.0453,49.1614,49.0384,49.1545,47657.0
2015-12-17 12:20:00,71.96,72.03,71.92,71.95,40804.0,49.1477,49.1955,49.1204,49.1409,40804.0
2015-12-17 12:25:00,71.94,71.98,71.71,71.75,24862.0,49.134,49.1614,48.977,49.0043,24862.0
2015-12-17 12:30:00,71.76,71.85,71.68,71.85,21358.0,49.0111,49.0726,48.9565,49.0726,21358.0
2015-12-17 12:35:00,71.84,71.84,71.66,71.7,34619.0,49.0657,49.0657,48.9428,48.9701,34619.0
2015-12-17 12:40:00,71.7,71.72,71.57,71.72,32214.0,48.9701,48.9838,48.8813,48.9838,32214.0
2015-12-17 12:45:00,71.74,71.83,71.6,71.62,32938.0,48.9974,49.0589,48.9018,48.9155,32938.0
2015-12-17 12:50:00,71.62,71.8,71.62,71.8,27153.0,48.9155,49.0384,48.9155,49.0384,27153.0
2015-12-17 12:55:00,71.8,71.89,71.7,71.87,25762.0,49.0384,49.0999,48.9701,49.0862,25762.0
2015-12-17 13:00:00,71.87,71.87,71.72,71.8,26677.0,49.0862,49.0862,48.9838,49.0384,26677.0
2015-12-17 13:05:00,71.81,72.03,71.78,71.99,41662.0,49.0453,49.1955,49.0248,49.1682,41662.0
2015-12-17 13:10:00,71.98,72.09,71.98,72.08,28797.0,49.1614,49.2365,49.1614,49.2297,28797.0
2015-12-17 13:15:00,72.08,72.09,71.98,72.04,34147.0,49.2297,49.2365,49.1614,49.2023,34147.0
2015-12-17 13:20:00,72.04,72.25,71.97,72.22,104473.0,49.2023,49.3458,49.1545,49.3253,104473.0
2015-12-17 13:25:00,72.23,72.34,72.16,72.31,76090.0,49.3321,49.4072,49.2843,49.3867,76090.0
2015-12-17 13:30:00,72.32,72.32,72.22,72.22,59743.0,49.3936,49.3936,49.3253,49.3253,59743.0
2015-12-17 13:35:00,72.23,72.23,72.01,72.1,33554.0,49.3321,49.3321,49.1818,49.2433,33554.0
2015-12-17 13:40:00,72.1,72.29,72.09,72.27,63841.0,49.2433,49.3731,49.2365,49.3594,63841.0
2015-12-17 13:45:00,72.27,72.29,72.13,72.14,39750.0,49.3594,49.3731,49.2638,49.2706,39750.0
2015-12-17 13:50:00,72.14,72.26,72.13,72.21,45126.0,49.2706,49.3526,49.2638,49.3184,45126.0
2015-12-17 13:55:00,72.2,72.2,72.13,72.16,51534.0,49.3116,49.3116,49.2638,49.2843,51534.0
2015-12-17 14:00:00,72.17,72.27,72.14,72.23,50623.0,49.2911,49.3594,49.2706,49.3321,50623.0
2015-12-17 14:05:00,72.23,72.28,72.02,72.1,63806.0,49.3321,49.3663,49.1887,49.2433,63806.0
2015-12-17 14:10:00,72.09,72.1,72.0,72.06,48207.0,49.2365,49.2433,49.175,49.216,48207.0
2015-12-17 14:15:00,72.05,72.21,72.04,72.19,35590.0,49.2092,49.3184,49.2023,49.3048,35590.0
2015-12-17 14:20:00,72.19,72.19,72.11,72.17,47065.0,49.3048,49.3048,49.2501,49.2911,47065.0
2015-12-17 14:25:00,72.18,72.3,72.17,72.26,54047.0,49.298,49.3799,49.2911,49.3526,54047.0
2015-12-17 14:30:00,72.25,72.35,72.24,72.31,49065.0,49.3458,49.4141,49.3389,49.3867,49065.0
2015-12-17 14:35:00,72.31,72.42,72.28,72.37,53259.0,49.3867,49.4619,49.3663,49.4277,53259.0
2015-12-17 14:40:00,72.37,72.38,72.23,72.3,48097.0,49.4277,49.4346,49.3321,49.3799,48097.0
2015-12-17 14:45:00,72.3,72.55,72.28,72.46,125011.0,49.3799,49.5507,49.3663,49.4892,125011.0
2015-12-17 14:50:00,72.46,72.49,72.26,72.29,51288.0,49.4892,49.5097,49.3526,49.3731,51288.0
2015-12-17 14:55:00,72.29,72.48,72.21,72.48,63434.0,49.3731,49.5029,49.3184,49.5029,63434.0
2015-12-17 15:00:00,72.47,72.62,72.44,72.44,89929.0,49.496,49.5985,49.4755,49.4755,89929.0
2015-12-17 15:05:00,72.43,72.67,72.39,72.57,76393.0,49.4687,49.6326,49.4414,49.5643,76393.0
2015-12-17 15:10:00,72.57,72.7,72.5,72.51,65934.0,49.5643,49.6531,49.5165,49.5233,65934.0
2015-12-17 15:15:00,72.53,72.58,72.39,72.4,92622.0,49.537,49.5712,49.4414,49.4482,92622.0
2015-12-17 15:20:00,72.39,72.42,72.21,72.31,120102.0,49.4414,49.4619,49.3184,49.3867,120102.0
2015-12-17 15:25:00,72.3,72.47,72.24,72.26,103130.0,49.3799,49.496,49.3389,49.3526,103130.0
2015-12-17 15:30:00,72.26,72.35,72.21,72.34,101850.0,49.3526,49.4141,49.3184,49.4072,101850.0
2015-12-17 15:35:00,72.33,72.41,72.23,72.25,110338.0,49.4004,49.455,49.3321,49.3458,110338.0
2015-12-17 15:40:00,72.24,72.27,72.05,72.05,136958.0,49.3389,49.3594,49.2092,49.2092,136958.0
2015-12-17 15:45:00,72.04,72.11,71.98,72.0,139302.0,49.2023,49.2501,49.1614,49.175,139302.0
2015-12-17 15:50:00,72.01,72.09,71.83,71.83,110946.0,49.1818,49.2365,49.0589,49.0589,110946.0
2015-12-17 15:55:00,71.83,71.83,71.66,71.69,332514.0,49.0589,49.0589,48.9428,48.9633,332514.0
2015-12-18 09:30:00,71.7,71.7,71.03,71.53,489088.0,48.9701,48.9701,48.5125,48.854,489088.0
2015-12-18 09:35:00,71.65,71.65,71.09,71.19,68177.0,48.936,48.936,48.5535,48.6218,68177.0
2015-12-18 09:40:00,71.2,71.57,71.11,71.34,53189.0,48.6286,48.8813,48.5672,48.7242,53189.0
2015-12-18 09:45:00,71.29,71.42,71.21,71.41,62512.0,48.6901,48.7789,48.6355,48.7721,62512.0
2015-12-18 09:50:00,71.43,71.49,71.12,71.34,99671.0,48.7857,48.8267,48.574,48.7242,99671.0
2015-12-18 09:55:00,71.39,71.46,71.19,71.34,100252.0,48.7584,48.8062,48.6218,48.7242,100252.0
2015-12-18 10:00:00,71.36,71.55,71.28,71.32,109987.0,48.7379,48.8677,48.6833,48.7106,109987.0
2015-12-18 10:05:00,71.31,71.42,71.18,71.34,92746.0,48.7038,48.7789,48.615,48.7242,92746.0
2015-12-18 10:10:00,71.34,71.55,71.29,71.44,69990.0,48.7242,48.8677,48.6901,48.7925,69990.0
2015-12-18 10:15:00,71.43,71.68,71.37,71.56,73880.0,48.7857,48.9565,48.7447,48.8745,73880.0
2015-12-18 10:20:00,71.55,71.82,71.51,71.81,61980.0,48.8677,49.0521,48.8404,49.0453,61980.0
2015-12-18 10:25:00,71.79,71.8,71.47,71.47,84496.0,49.0316,49.0384,48.813,48.813,84496.0
2015-12-18 10:30:00,71.48,71.67,71.39,71.63,115228.0,48.8199,48.9496,48.7584,48.9223,115228.0
2015-12-18 10:35:00,71.65,71.79,71.43,71.59,41459.0,48.936,49.0316,48.7857,48.895,41459.0
2015-12-18 10:40:00,71.58,71.76,71.49,71.67,39188.0,48.8882,49.0111,48.8267,48.9496,39188.0
2015-12-18 10:45:00,71.69,71.77,71.63,71.72,46747.0,48.9633,49.0179,48.9223,48.9838,46747.0
2015-12-18 10:50:00,71.75,71.86,71.57,71.59,59804.0,49.0043,49.0794,48.8813,48.895,59804.0
2015-12-18 10:55:00,71.59,71.95,71.46,71.83,67147.0,48.895,49.1409,48.8062,49.0589,67147.0
2015-12-18 11:00:00,71.83,71.9,71.68,71.75,68120.0,49.0589,49.1067,48.9565,49.0043,68120.0
2015-12-18 11:05:00,71.75,71.86,71.71,71.76,37789.0,49.0043,49.0794,48.977,49.0111,37789.0
2015-12-18 11:10:00,71.76,71.91,71.75,71.84,37858.0,49.0111,49.1136,49.0043,49.0657,37858.0
2015-12-18 11:15:00,71.84,71.85,71.68,71.75,45161.0,49.0657,49.0726,48.9565,49.0043,45161.0
2015-12-18 11:20:00,71.76,71.79,71.65,71.69,79660.0,49.0111,49.0316,48.936,48.9633,79660.0
2015-12-18 11:25:00,71.7,71.74,71.52,71.54,158924.0,48.9701,48.9974,48.8472,48.8608,158924.0
2015-12-18 11:30:00,71.53,71.55,71.28,71.29,106824.0,48.854,48.8677,48.6833,48.6901,106824.0
2015-12-18 11:35:00,71.29,71.35,71.24,71.35,66898.0,48.6901,48.7311,48.6559,48.7311,66898.0
2015-12-18 11:40:00,71.35,71.36,71.02,71.04,78591.0,48.7311,48.7379,48.5057,48.5194,78591.0
2015-12-18 11:45:00,71.03,71.06,70.85,70.92,53882.0,48.5125,48.533,48.3896,48.4374,53882.0
2015-12-18 11:50:00,70.91,71.11,70.91,70.92,93744.0,48.4306,48.5672,48.4306,48.4374,93744.0
2015-12-18 11:55:00,70.92,71.02,70.84,70.85,60374.0,48.4374,48.5057,48.3828,48.3896,60374.0
2015-12-18 12:00:00,70.83,70.84,70.58,70.61,109120.0,48.3759,48.3828,48.2052,48.2257,109120.0
2015-12-18 12:05:00,70.62,70.63,70.41,70.47,123207.0,48.2325,48.2393,48.0891,48.1301,123207.0
2015-12-18 12:10:00,70.46,70.54,70.4,70.47,50595.0,48.1232,48.1779,48.0822,48.1301,50595.0
2015-12-18 12:15:00,70.46,70.52,70.28,70.29,47057.0,48.1232,48.1642,48.0003,48.0071,47057.0
2015-12-18 12:20:00,70.31,70.48,70.3,70.38,39002.0,48.0208,48.1369,48.0139,48.0686,39002.0
2015-12-18 12:25:00,70.38,70.41,70.32,70.34,23979.0,48.0686,48.0891,48.0276,48.0413,23979.0
2015-12-18 12:30:00,70.33,70.43,70.28,70.35,38338.0,48.0344,48.1027,48.0003,48.0481,38338.0
2015-12-18 12:35:00,70.36,70.36,70.22,70.23,29731.0,48.0549,48.0549,47.9593,47.9661,29731.0
2015-12-18 12:40:00,70.23,70.29,70.16,70.25,35387.0,47.9661,48.0071,47.9183,47.9798,35387.0
2015-12-18 12:45:00,70.27,70.33,70.21,70.27,42678.0,47.9935,48.0344,47.9525,47.9935,42678.0
2015-12-18 12:50:00,70.26,70.35,70.24,70.27,56305.0,47.9866,48.0481,47.973,47.9935,56305.0
2015-12-18 12:55:00,70.26,70.31,70.23,70.27,55802.0,47.9866,48.0208,47.9661,47.9935,55802.0
2015-12-18 13:00:00,70.26,70.45,70.25,70.43,54126.0,47.9866,48.1164,47.9798,48.1027,54126.0
2015-12-18 13:05:00,70.42,70.64,70.41,70.58,42272.0,48.0959,48.2462,48.0891,48.2052,42272.0
2015-12-18 13:10:00,70.57,70.71,70.53,70.7,47738.0,48.1983,48.294,48.171,48.2871,47738.0
2015-12-18 13:15:00,70.72,70.73,70.61,70.65,43556.0,48.3008,48.3076,48.2257,48.253,43556.0
2015-12-18 13:20:00,70.64,70.64,70.48,70.5,35242.0,48.2462,48.2462,48.1369,48.1505,35242.0
2015-12-18 13:25:00,70.5,70.68,70.49,70.59,72118.0,48.1505,48.2735,48.1437,48.212,72118.0
2015-12-18 13:30:00,70.59,70.61,70.54,70.55,53302.0,48.212,48.2257,48.1779,48.1847,53302.0
2015-12-18 13:35:00,70.55,70.58,70.41,70.48,37388.0,48.1847,48.2052,48.0891,48.1369,37388.0
2015-12-18 13:40:00,70.47,70.49,70.4,70.43,28540.0,48.1301,48.1437,48.0822,48.1027,28540.0
2015-12-18 13:45:00,70.42,70.44,70.28,70.31,42671.0,48.0959,48.1096,48.0003,48.0208,42671.0
2015-12-18 13:50:00,70.31,70.46,70.28,70.46,40952.0,48.0208,48.1232,48.0003,48.1232,40952.0
2015-12-18 13:55:00,70.45,70.53,70.43,70.46,40857.0,48.1164,48.171,48.1027,48.1232,40857.0
2015-12-18 14:00:00,70.45,70.61,70.41,70.52,46298.0,48.1164,48.2257,48.0891,48.1642,46298.0
2015-12-18 14:05:00,70.52,70.69,70.5,70.62,38498.0,48.1642,48.2803,48.1505,48.2325,38498.0
2015-12-18 14:10:00,70.63,70.72,70.4,70.41,32841.0,48.2393,48.3008,48.0822,48.0891,32841.0
2015-12-18 14:15:00,70.41,70.43,70.28,70.29,40636.0,48.0891,48.1027,48.0003,48.0071,40636.0
2015-12-18 14:20:00,70.29,70.48,70.28,70.43,50041.0,48.0071,48.1369,48.0003,48.1027,50041.0
2015-12-18 14:25:00,70.44,70.51,70.4,70.41,32562.0,48.1096,48.1574,48.0822,48.0891,32562.0
2015-12-18 14:30:00,70.42,70.44,70.29,70.37,39900.0,48.0959,48.1096,48.0071,48.0618,39900.0
2015-12-18 14:35:00,70.36,70.45,70.3,70.36,37274.0,48.0549,48.1164,48.0139,48.0549,37274.0
2015-12-18 14:40:00,70.36,70.38,70.22,70.25,40005.0,48.0549,48.0686,47.9593,47.9798,40005.0
2015-12-18 14:45:00,70.23,70.26,70.15,70.22,66327.0,47.9661,47.9866,47.9115,47.9593,66327.0
2015-12-18 14:50:00,70.22,70.24,70.12,70.23,47820.0,47.9593,47.973,47.891,47.9661,47820.0
2015-12-18 14:55:00,70.22,70.22,70.09,70.13,40492.0,47.9593,47.9593,47.8705,47.8978,40492.0
2015-12-18 15:00:00,70.12,70.31,70.1,70.23,67120.0,47.891,48.0208,47.8773,47.9661,67120.0
2015-12-18 15:05:00,70.23,70.31,70.22,70.28,57157.0,47.9661,48.0208,47.9593,48.0003,57157.0
2015-12-18 15:10:00,70.27,70.35,70.25,70.34,107888.0,47.9935,48.0481,47.9798,48.0413,107888.0
2015-12-18 15:15:00,70.34,70.35,70.16,70.22,96280.0,48.0413,48.0481,47.9183,47.9593,96280.0
2015-12-18 15:20:00,70.24,70.26,70.18,70.25,70859.0,47.973,47.9866,47.932,47.9798,70859.0
2015-12-18 15:25:00,70.25,70.32,70.2,70.21,77455.0,47.9798,48.0276,47.9456,47.9525,77455.0
2015-12-18 15:30:00,70.21,70.3,70.17,70.23,97992.0,47.9525,48.0139,47.9252,47.9661,97992.0
2015-12-18 15:35:00,70.23,70.33,70.15,70.22,113531.0,47.9661,48.0344,47.9115,47.9593,113531.0
2015-12-18 15:40:00,70.22,70.37,70.17,70.34,155759.0,47.9593,48.0618,47.9252,48.0413,155759.0
2015-12-18 15:45:00,70.34,70.61,70.12,70.13,212759.0,48.0413,48.2257,47.891,47.8978,212759.0
2015-12-18 15:50:00,70.12,70.2,69.99,70.0,227305.0,47.891,47.9456,47.8022,47.809,227305.0
2015-12-18 15:55:00,70.01,70.08,69.93,70.02,505750.0,47.8159,47.8637,47.7612,47.8227,505750.0
2015-12-21 09:30:00,70.35,70.79,70.22,70.7,127552.0,48.0481,48.3486,47.9593,48.2871,127552.0
2015-12-21 09:35:00,70.68,71.11,70.59,70.81,63501.0,48.2735,48.5672,48.212,48.3623,63501.0
2015-12-21 09:40:00,70.84,71.18,70.65,71.08,50487.0,48.3828,48.615,48.253,48.5467,50487.0
2015-12-21 09:45:00,71.03,71.17,70.7,70.78,81156.0,48.5125,48.6081,48.2871,48.3418,81156.0
2015-12-21 09:50:00,70.72,70.79,70.42,70.65,96647.0,48.3008,48.3486,48.0959,48.253,96647.0
2015-12-21 09:55:00,70.66,70.85,70.44,70.64,130717.0,48.2598,48.3896,48.1096,48.2462,130717.0
2015-12-21 10:00:00,70.66,71.04,70.63,70.94,36054.0,48.2598,48.5194,48.2393,48.4511,36054.0
2015-12-21 10:05:00,70.93,71.08,70.85,70.96,84053.0,48.4442,48.5467,48.3896,48.4647,84053.0
2015-12-21 10:10:00,70.97,71.03,70.77,70.92,68009.0,48.4715,48.5125,48.3349,48.4374,68009.0
2015-12-21 10:15:00,70.93,71.18,70.9,71.17,48578.0,48.4442,48.615,48.4237,48.6081,48578.0
2015-12-21 10:20:00,71.15,71.19,71.01,71.08,57086.0,48.5945,48.6218,48.4989,48.5467,57086.0
2015-12-21 10:25:00,71.13,71.23,71.07,71.19,37080.0,48.5808,48.6491,48.5398,48.6218,37080.0
2015-12-21 10:30:00,71.2,71.26,71.09,71.21,29058.0,48.6286,48.6696,48.5535,48.6355,29058.0
2015-12-21 10:35:00,71.23,71.23,70.82,70.84,87738.0,48.6491,48.6491,48.3691,48.3828,87738.0
2015-12-21 10:40:00,70.84,70.98,70.73,70.9,33458.0,48.3828,48.4784,48.3076,48.4237,33458.0
2015-12-21 10:45:00,70.9,70.95,70.71,70.78,31762.0,48.4237,48.4579,48.294,48.3418,31762.0
2015-12-21 10:50:00,70.77,70.84,70.62,70.64,50415.0,48.3349,48.3828,48.2325,48.2462,50415.0
2015-12-21 10:55:00,70.62,70.63,70.43,70.5,126790.0,48.2325,48.2393,48.1027,48.1505,126790.0
2015-12-21 11:00:00,70.48,70.68,70.42,70.45,70463.0,48.1369,48.2735,48.0959,48.1164,70463.0
2015-12-21 11:05:00,70.45,70.51,70.36,70.4,62176.0,48.1164,48.1574,48.0549,48.0822,62176.0
2015-12-21 11:10:00,70.39,70.42,70.17,70.34,66099.0,48.0754,48.0959,47.9252,48.0413,66099.0
2015-12-21 11:15:00,70.33,70.39,70.26,70.31,48776.0,48.0344,48.0754,47.9866,48.0208,48776.0
2015-12-21 11:20:00,70.31,70.58,70.25,70.47,55170.0,48.0208,48.2052,47.9798,48.1301,55170.0
2015-12-21 11:25:00,70.46,70.51,70.4,70.49,25822.0,48.1232,48.1574,48.0822,48.1437,25822.0
2015-12-21 11:30:00,70.48,70.48,70.04,70.09,70083.0,48.1369,48.1369,47.8364,47.8705,70083.0
2015-12-21 11:35:00,70.09,70.16,69.91,69.95,49409.0,47.8705,47.9183,47.7476,47.7749,49409.0
2015-12-21 11:40:00,69.96,70.09,69.91,70.04,34099.0,47.7817,47.8705,47.7476,47.8364,34099.0
2015-12-21 11:45:00,70.04,70.09,70.0,70.03,31851.0,47.8364,47.8705,47.809,47.8295,31851.0
2015-12-21 11:50:00,70.05,70.13,70.01,70.02,33060.0,47.8432,47.8978,47.8159,47.8227,33060.0
2015-12-21 11:55:00,70.0,70.13,69.99,70.08,43124.0,47.809,47.8978,47.8022,47.8637,43124.0
2015-12-21 12:00:00,70.08,70.09,70.03,70.04,30440.0,47.8637,47.8705,47.8295,47.8364,30440.0
2015-12-21 12:05:00,70.04,70.09,69.91,70.08,53174.0,47.8364,47.8705,47.7476,47.8637,53174.0
2015-12-21 12:10:00,70.07,70.14,70.06,70.09,15490.0,47.8569,47.9047,47.85,47.8705,15490.0
2015-12-21 12:15:00,70.1,70.16,70.03,70.1,27125.0,47.8773,47.9183,47.8295,47.8773,27125.0
2015-12-21 12:20:00,70.1,70.1,70.01,70.06,22464.0,47.8773,47.8773,47.8159,47.85,22464.0
2015-12-21 12:25:00,70.06,70.08,69.93,70.03,39570.0,47.85,47.8637,47.7612,47.8295,39570.0
2015-12-21 12:30:00,70.02,70.23,70.02,70.21,41078.0,47.8227,47.9661,47.8227,47.9525,41078.0
2015-12-21 12:35:00,70.2,70.29,70.04,70.05,20703.0,47.9456,48.0071,47.8364,47.8432,20703.0
2015-12-21 12:40:00,70.04,70.39,70.03,70.39,65083.0,47.8364,48.0754,47.8295,48.0754,65083.0
2015-12-21 12:45:00,70.39,70.47,70.36,70.37,26444.0,48.0754,48.1301,48.0549,48.0618,26444.0
2015-12-21 12:50:00,70.42,70.56,70.41,70.52,31552.0,48.0959,48.1915,48.0891,48.1642,31552.0
2015-12-21 12:55:00,70.52,70.58,70.49,70.54,24666.0,48.1642,48.2052,48.1437,48.1779,24666.0
2015-12-21 13:00:00,70.53,70.61,70.42,70.44,31095.0,48.171,48.2257,48.0959,48.1096,31095.0
2015-12-21 13:05:00,70.42,70.43,70.2,70.29,111448.0,48.0959,48.1027,47.9456,48.0071,111448.0
2015-12-21 13:10:00,70.29,70.3,70.23,70.23,16166.0,48.0071,48.0139,47.9661,47.9661,16166.0
2015-12-21 13:15:00,70.23,70.23,70.15,70.21,22434.0,47.9661,47.9661,47.9115,47.9525,22434.0
2015-12-21 13:20:00,70.21,70.3,70.18,70.28,23869.0,47.9525,48.0139,47.932,48.0003,23869.0
2015-12-21 13:25:00,70.29,70.36,70.27,70.28,15893.0,48.0071,48.0549,47.9935,48.0003,15893.0
2015-12-21 13:30:00,70.29,70.45,70.29,70.45,28425.0,48.0071,48.1164,48.0071,48.1164,28425.0
2015-12-21 13:35:00,70.46,70.6,70.44,70.59,31979.0,48.1232,48.2188,48.1096,48.212,31979.0
2015-12-21 13:40:00,70.57,70.62,70.48,70.62,36179.0,48.1983,48.2325,48.1369,48.2325,36179.0
2015-12-21 13:45:00,70.65,70.71,70.58,70.66,25616.0,48.253,48.294,48.2052,48.2598,25616.0
2015-12-21 13:50:00,70.68,70.72,70.67,70.68,17810.0,48.2735,48.3008,48.2666,48.2735,17810.0
2015-12-21 13:55:00,70.67,70.75,70.66,70.74,24504.0,48.2666,48.3213,48.2598,48.3145,24504.0
2015-12-21 14:00:00,70.74,70.83,70.73,70.78,26255.0,48.3145,48.3759,48.3076,48.3418,26255.0
2015-12-21 14:05:00,70.76,70.84,70.75,70.83,35729.0,48.3281,48.3828,48.3213,48.3759,35729.0
2015-12-21 14:10:00,70.83,70.84,70.73,70.74,52650.0,48.3759,48.3828,48.3076,48.3145,52650.0
2015-12-21 14:15:00,70.74,70.79,70.69,70.77,27515.0,48.3145,48.3486,48.2803,48.3349,27515.0
2015-12-21 14:20:00,70.76,70.78,70.68,70.74,31299.0,48.3281,48.3418,48.2735,48.3145,31299.0
2015-12-21 14:25:00,70.73,70.79,70.65,70.71,24284.0,48.3076,48.3486,48.253,48.294,24284.0
2015-12-21 14:30:00,70.7,70.73,70.62,70.62,22557.0,48.2871,48.3076,48.2325,48.2325,22557.0
2015-12-21 14:35:00,70.62,70.72,70.58,70.65,31535.0,48.2325,48.3008,48.2052,48.253,31535.0
2015-12-21 14:40:00,70.65,70.75,70.59,70.73,38806.0,48.253,48.3213,48.212,48.3076,38806.0
2015-12-21 14:45:00,70.73,70.79,70.63,70.78,47482.0,48.3076,48.3486,48.2393,48.3418,47482.0
2015-12-21 14:50:00,70.79,70.82,70.71,70.72,35097.0,48.3486,48.3691,48.294,48.3008,35097.0
2015-12-21 14:55:00,70.72,70.74,70.62,70.72,22929.0,48.3008,48.3145,48.2325,48.3008,22929.0
2015-12-21 15:00:00,70.72,70.78,70.66,70.77,49029.0,48.3008,48.3418,48.2598,48.3349,49029.0
2015-12-21 15:05:00,70.77,70.84,70.74,70.81,51386.0,48.3349,48.3828,48.3145,48.3623,51386.0
2015-12-21 15:10:00,70.81,70.85,70.75,70.82,50708.0,48.3623,48.3896,48.3213,48.3691,50708.0
2015-12-21 15:15:00,70.81,70.9,70.78,70.9,54638.0,48.3623,48.4237,48.3418,48.4237,54638.0
2015-12-21 15:20:00,70.89,70.94,70.67,70.7,91067.0,48.4169,48.4511,48.2666,48.2871,91067.0
2015-12-21 15:25:00,70.7,70.74,70.66,70.7,66324.0,48.2871,48.3145,48.2598,48.2871,66324.0
2015-12-21 15:30:00,70.68,70.89,70.67,70.67,78218.0,48.2735,48.4169,48.2666,48.2666,78218.0
2015-12-21 15:35:00,70.67,70.9,70.65,70.82,89168.0,48.2666,48.4237,48.253,48.3691,89168.0
2015-12-21 15:40:00,70.82,70.86,70.79,70.83,71166.0,48.3691,48.3964,48.3486,48.3759,71166.0
2015-12-21 15:45:00,70.82,70.98,70.81,70.93,84100.0,48.3691,48.4784,48.3623,48.4442,84100.0
2015-12-21 15:50:00,70.93,70.99,70.86,70.97,64652.0,48.4442,48.4852,48.3964,48.4715,64652.0
2015-12-21 15:55:00,70.97,71.14,70.96,71.11,170982.0,48.4715,48.5877,48.4647,48.5672,170982.0
2015-12-22 09:30:00,71.33,71.66,71.14,71.66,81610.0,48.7174,48.9428,48.5877,48.9428,81610.0
2015-12-22 09:35:00,71.55,71.75,71.52,71.58,101584.0,48.8677,49.0043,48.8472,48.8882,101584.0
2015-12-22 09:40:00,71.6,71.97,71.6,71.91,82518.0,48.9018,49.1545,48.9018,49.1136,82518.0
2015-12-22 09:45:00,71.9,72.0,71.57,71.57,67271.0,49.1067,49.175,48.8813,48.8813,67271.0
2015-12-22 09:50:00,71.53,71.53,71.3,71.39,73323.0,48.854,48.854,48.6969,48.7584,73323.0
2015-12-22 09:55:00,71.39,71.47,71.3,71.34,45383.0,48.7584,48.813,48.6969,48.7242,45383.0
2015-12-22 10:00:00,71.31,71.59,71.31,71.38,39561.0,48.7038,48.895,48.7038,48.7516,39561.0
2015-12-22 10:05:00,71.38,71.55,71.38,71.44,31974.0,48.7516,48.8677,48.7516,48.7925,31974.0
2015-12-22 10:10:00,71.44,71.51,71.31,71.35,52806.0,48.7925,48.8404,48.7038,48.7311,52806.0
2015-12-22 10:15:00,71.34,71.4,71.22,71.29,75918.0,48.7242,48.7652,48.6423,48.6901,75918.0
2015-12-22 10:20:00,71.29,71.44,71.22,71.39,53805.0,48.6901,48.7925,48.6423,48.7584,53805.0
2015-12-22 10:25:00,71.38,71.38,71.17,71.21,46060.0,48.7516,48.7516,48.6081,48.6355,46060.0
2015-12-22 10:30:00,71.22,71.28,71.15,71.19,34017.0,48.6423,48.6833,48.5945,48.6218,34017.0
2015-12-22 10:35:00,71.21,71.38,71.21,71.23,35596.0,48.6355,48.7516,48.6355,48.6491,35596.0
2015-12-22 10:40:00,71.22,71.27,71.15,71.26,47834.0,48.6423,48.6764,48.5945,48.6696,47834.0
2015-12-22 10:45:00,71.26,71.36,71.25,71.34,40955.0,48.6696,48.7379,48.6628,48.7242,40955.0
2015-12-22 10:50:00,71.36,71.52,71.32,71.48,32562.0,48.7379,48.8472,48.7106,48.8199,32562.0
2015-12-22 10:55:00,71.49,71.51,71.33,71.47,42458.0,48.8267,48.8404,48.7174,48.813,42458.0
2015-12-22 11:00:00,71.45,71.56,71.43,71.47,36158.0,48.7994,48.8745,48.7857,48.813,36158.0
2015-12-22 11:05:00,71.46,71.56,71.45,71.51,20453.0,48.8062,48.8745,48.7994,48.8404,20453.0
2015-12-22 11:10:00,71.52,71.65,71.46,71.64,59471.0,48.8472,48.936,48.8062,48.9291,59471.0
2015-12-22 11:15:00,71.63,71.64,71.54,71.56,28654.0,48.9223,48.9291,48.8608,48.8745,28654.0
2015-12-22 11:20:00,71.56,71.57,71.42,71.51,34208.0,48.8745,48.8813,48.7789,48.8404,34208.0
2015-12-22 11:25:00,71.5,71.64,71.47,71.63,22604.0,48.8335,48.9291,48.813,48.9223,22604.0
2015-12-22 11:30:00,71.62,71.79,71.62,71.79,36281.0,48.9155,49.0316,48.9155,49.0316,36281.0
2015-12-22 11:35:00,71.79,71.91,71.72,71.82,30056.0,49.0316,49.1136,48.9838,49.0521,30056.0
2015-12-22 11:40:00,71.85,72.0,71.79,71.99,38723.0,49.0726,49.175,49.0316,49.1682,38723.0
2015-12-22 11:45:00,71.98,72.2,71.98,72.18,59619.0,49.1614,49.3116,49.1614,49.298,59619.0
2015-12-22 11:50:00,72.18,72.19,72.0,72.03,24486.0,49.298,49.3048,49.175,49.1955,24486.0
2015-12-22 11:55:00,72.03,72.11,72.01,72.05,26484.0,49.1955,49.2501,49.1818,49.2092,26484.0
2015-12-22 12:00:00,72.08,72.1,71.96,72.09,37837.0,49.2297,49.2433,49.1477,49.2365,37837.0
2015-12-22 12:05:00,72.07,72.12,72.01,72.12,24160.0,49.2228,49.257,49.1818,49.257,24160.0
2015-12-22 12:10:00,72.11,72.14,72.06,72.12,14765.0,49.2501,49.2706,49.216,49.257,14765.0
2015-12-22 12:15:00,72.12,72.24,72.12,72.19,34715.0,49.257,49.3389,49.257,49.3048,34715.0
2015-12-22 12:20:00,72.21,72.22,72.02,72.14,20963.0,49.3184,49.3253,49.1887,49.2706,20963.0
2015-12-22 12:25:00,72.13,72.23,72.1,72.18,21732.0,49.2638,49.3321,49.2433,49.298,21732.0
2015-12-22 12:30:00,72.17,72.23,72.09,72.13,81257.0,49.2911,49.3321,49.2365,49.2638,81257.0
2015-12-22 12:35:00,72.13,72.13,71.88,71.89,80228.0,49.2638,49.2638,49.0931,49.0999,80228.0
2015-12-22 12:40:00,71.9,71.93,71.82,71.87,51516.0,49.1067,49.1272,49.0521,49.0862,51516.0
2015-12-22 12:45:00,71.88,72.12,71.82,72.03,98999.0,49.0931,49.257,49.0521,49.1955,98999.0
2015-12-22 12:50:00,72.06,72.09,71.88,71.9,39664.0,49.216,49.2365,49.0931,49.1067,39664.0
2015-12-22 12:55:00,71.9,72.01,71.9,71.99,32178.0,49.1067,49.1818,49.1067,49.1682,32178.0
2015-12-22 13:00:00,71.99,72.12,71.97,72.12,25036.0,49.1682,49.257,49.1545,49.257,25036.0
2015-12-22 13:05:00,72.12,72.21,72.0,72.01,38516.0,49.257,49.3184,49.175,49.1818,38516.0
2015-12-22 13:10:00,72.01,72.06,71.91,72.04,27592.0,49.1818,49.216,49.1136,49.2023,27592.0
2015-12-22 13:15:00,72.03,72.05,71.92,72.0,24443.0,49.1955,49.2092,49.1204,49.175,24443.0
2015-12-22 13:20:00,72.0,72.02,71.88,71.89,22204.0,49.175,49.1887,49.0931,49.0999,22204.0
2015-12-22 13:25:00,71.88,71.89,71.75,71.77,39639.0,49.0931,49.0999,49.0043,49.0179,39639.0
2015-12-22 13:30:00,71.77,71.78,71.59,71.64,62118.0,49.0179,49.0248,48.895,48.9291,62118.0
2015-12-22 13:35:00,71.64,71.72,71.6,71.65,18320.0,48.9291,48.9838,48.9018,48.936,18320.0
2015-12-22 13:40:00,71.63,71.7,71.59,71.66,25873.0,48.9223,48.9701,48.895,48.9428,25873.0
2015-12-22 13:45:00,71.67,71.78,71.63,71.75,37723.0,48.9496,49.0248,48.9223,49.0043,37723.0
2015-12-22 13:50:00,71.75,71.76,71.69,71.75,46195.0,49.0043,49.0111,48.9633,49.0043,46195.0
2015-12-22 13:55:00,71.72,71.82,71.72,71.77,33116.0,48.9838,49.0521,48.9838,49.0179,33116.0
2015-12-22 14:00:00,71.78,71.79,71.73,71.76,27314.0,49.0248,49.0316,48.9906,49.0111,27314.0
2015-12-22 14:05:00,71.75,71.81,71.74,71.8,32364.0,49.0043,49.0453,48.9974,49.0384,32364.0
2015-12-22 14:10:00,71.8,71.84,71.76,71.8,24012.0,49.0384,49.0657,49.0111,49.0384,24012.0
2015-12-22 14:15:00,71.8,71.82,71.75,71.75,19716.0,49.0384,49.0521,49.0043,49.0043,19716.0
2015-12-22 14:20:00,71.76,71.83,71.69,71.82,39964.0,49.0111,49.0589,48.9633,49.0521,39964.0
2015-12-22 14:25:00,71.81,71.82,71.67,71.67,25034.0,49.0453,49.0521,48.9496,48.9496,25034.0
2015-12-22 14:30:00,71.68,71.74,71.66,71.7,31384.0,48.9565,48.9974,48.9428,48.9701,31384.0
2015-12-22 14:35:00,71.72,71.76,71.69,71.72,31734.0,48.9838,49.0111,48.9633,48.9838,31734.0
2015-12-22 14:40:00,71.72,71.83,71.72,71.82,33612.0,48.9838,49.0589,48.9838,49.0521,33612.0
2015-12-22 14:45:00,71.82,71.82,71.65,71.66,48719.0,49.0521,49.0521,48.936,48.9428,48719.0
2015-12-22 14:50:00,71.65,71.66,71.57,71.63,39003.0,48.936,48.9428,48.8813,48.9223,39003.0
2015-12-22 14:55:00,71.65,71.66,71.6,71.64,24979.0,48.936,48.9428,48.9018,48.9291,24979.0
2015-12-22 15:00:00,71.65,71.74,71.63,71.73,38482.0,48.936,48.9974,48.9223,48.9906,38482.0
2015-12-22 15:05:00,71.73,71.79,71.71,71.72,73168.0,48.9906,49.0316,48.977,48.9838,73168.0
2015-12-22 15:10:00,71.72,71.86,71.7,71.82,41801.0,48.9838,49.0794,48.9701,49.0521,41801.0
2015-12-22 15:15:00,71.83,71.85,71.77,71.8,55578.0,49.0589,49.0726,49.0179,49.0384,55578.0
2015-12-22 15:20:00,71.81,71.91,71.79,71.87,69179.0,49.0453,49.1136,49.0316,49.0862,69179.0
2015-12-22 15:25:00,71.87,71.88,71.71,71.73,23518.0,49.0862,49.0931,48.977,48.9906,23518.0
2015-12-22 15:30:00,71.74,71.74,71.68,71.68,34379.0,48.9974,48.9974,48.9565,48.9565,34379.0
2015-12-22 15:35:00,71.68,71.68,71.6,71.6,103147.0,48.9565,48.9565,48.9018,48.9018,103147.0
2015-12-22 15:40:00,71.62,71.63,71.48,71.49,99944.0,48.9155,48.9223,48.8199,48.8267,99944.0
2015-12-22 15:45:00,71.48,71.5,71.31,71.38,141610.0,48.8199,48.8335,48.7038,48.7516,141610.0
2015-12-22 15:50:00,71.38,71.51,71.33,71.48,86922.0,48.7516,48.8404,48.7174,48.8199,86922.0
2015-12-22 15:55:00,71.48,71.48,71.39,71.47,262128.0,48.8199,48.8199,48.7584,48.813,262128.0
2015-12-23 09:30:00,71.93,72.02,71.81,71.89,247994.0,49.1272,49.1887,49.0453,49.0999,247994.0
2015-12-23 09:35:00,71.9,71.91,71.57,71.57,111432.0,49.1067,49.1136,48.8813,48.8813,111432.0
2015-12-23 09:40:00,71.54,71.62,70.97,71.05,118210.0,48.8608,48.9155,48.4715,48.5262,118210.0
2015-12-23 09:45:00,71.07,71.42,71.06,71.35,70923.0,48.5398,48.7789,48.533,48.7311,70923.0
2015-12-23 09:50:00,71.37,71.63,71.35,71.6,64139.0,48.7447,48.9223,48.7311,48.9018,64139.0
2015-12-23 09:55:00,71.58,71.59,71.09,71.12,63111.0,48.8882,48.895,48.5535,48.574,63111.0
2015-12-23 10:00:00,71.13,71.46,71.13,71.46,57185.0,48.5808,48.8062,48.5808,48.8062,57185.0
2015-12-23 10:05:00,71.44,71.45,71.15,71.19,56376.0,48.7925,48.7994,48.5945,48.6218,56376.0
2015-12-23 10:10:00,71.2,71.22,71.0,71.02,63527.0,48.6286,48.6423,48.492,48.5057,63527.0
2015-12-23 10:15:00,71.01,71.11,70.85,70.86,60344.0,48.4989,48.5672,48.3896,48.3964,60344.0
2015-12-23 10:20:00,70.85,70.85,70.3,70.37,139797.0,48.3896,48.3896,48.0139,48.0618,139797.0
2015-12-23 10:25:00,70.4,70.61,70.38,70.53,92082.0,48.0822,48.2257,48.0686,48.171,92082.0
2015-12-23 10:30:00,70.56,70.83,70.38,70.43,155291.0,48.1915,48.3759,48.0686,48.1027,155291.0
2015-12-23 10:35:00,70.44,70.46,70.28,70.37,117652.0,48.1096,48.1232,48.0003,48.0618,117652.0
2015-12-23 10:40:00,70.38,70.4,70.1,70.18,112068.0,48.0686,48.0822,47.8773,47.932,112068.0
2015-12-23 10:45:00,70.2,70.22,70.01,70.04,131174.0,47.9456,47.9593,47.8159,47.8364,131174.0
2015-12-23 10:50:00,70.04,70.2,70.01,70.18,72063.0,47.8364,47.9456,47.8159,47.932,72063.0
2015-12-23 10:55:00,70.18,70.39,70.16,70.38,65992.0,47.932,48.0754,47.9183,48.0686,65992.0
2015-12-23 11:00:00,70.4,70.54,70.33,70.48,66393.0,48.0822,48.1779,48.0344,48.1369,66393.0
2015-12-23 11:05:00,70.48,70.61,70.48,70.52,61918.0,48.1369,48.2257,48.1369,48.1642,61918.0
2015-12-23 11:10:00,70.51,70.74,70.5,70.74,79323.0,48.1574,48.3145,48.1505,48.3145,79323.0
2015-12-23 11:15:00,70.75,70.88,70.73,70.75,46802.0,48.3213,48.4101,48.3076,48.3213,46802.0
2015-12-23 11:20:00,70.75,70.82,70.65,70.82,37114.0,48.3213,48.3691,48.253,48.3691,37114.0
2015-12-23 11:25:00,70.82,70.82,70.64,70.7,33140.0,48.3691,48.3691,48.2462,48.2871,33140.0
2015-12-23 11:30:00,70.72,70.76,70.66,70.67,42357.0,48.3008,48.3281,48.2598,48.2666,42357.0
2015-12-23 11:35:00,70.66,70.73,70.59,70.61,30643.0,48.2598,48.3076,48.212,48.2257,30643.0
2015-12-23 11:40:00,70.61,70.73,70.61,70.7,50834.0,48.2257,48.3076,48.2257,48.2871,50834.0
2015-12-23 11:45:00,70.68,70.69,70.43,70.44,38917.0,48.2735,48.2803,48.1027,48.1096,38917.0
2015-12-23 11:50:00,70.43,70.47,70.36,70.4,43758.0,48.1027,48.1301,48.0549,48.0822,43758.0
2015-12-23 11:55:00,70.4,70.46,70.26,70.27,50174.0,48.0822,48.1232,47.9866,47.9935,50174.0
2015-12-23 12:00:00,70.26,70.42,70.26,70.4,47207.0,47.9866,48.0959,47.9866,48.0822,47207.0
2015-12-23 12:05:00,70.43,70.6,70.43,70.46,47986.0,48.1027,48.2188,48.1027,48.1232,47986.0
2015-12-23 12:10:00,70.44,70.55,70.42,70.47,21419.0,48.1096,48.1847,48.0959,48.1301,21419.0
2015-12-23 12:15:00,70.48,70.54,70.44,70.52,20943.0,48.1369,48.1779,48.1096,48.1642,20943.0
2015-12-23 12:20:00,70.5,70.58,70.48,70.57,37982.0,48.1505,48.2052,48.1369,48.1983,37982.0
2015-12-23 12:25:00,70.55,70.62,70.5,70.54,32906.0,48.1847,48.2325,48.1505,48.1779,32906.0
2015-12-23 12:30:00,70.54,70.73,70.53,70.71,37659.0,48.1779,48.3076,48.171,48.294,37659.0
2015-12-23 12:35:00,70.72,70.91,70.64,70.88,96036.0,48.3008,48.4306,48.2462,48.4101,96036.0
2015-12-23 12:40:00,70.87,71.04,70.83,70.96,54270.0,48.4032,48.5194,48.3759,48.4647,54270.0
2015-12-23 12:45:00,70.97,71.11,70.92,71.1,38036.0,48.4715,48.5672,48.4374,48.5603,38036.0
2015-12-23 12:50:00,71.1,71.16,71.05,71.13,46860.0,48.5603,48.6013,48.5262,48.5808,46860.0
2015-12-23 12:55:00,71.13,71.23,71.13,71.23,31249.0,48.5808,48.6491,48.5808,48.6491,31249.0
2015-12-23 13:00:00,71.24,71.33,71.1,71.17,39411.0,48.6559,48.7174,48.5603,48.6081,39411.0
2015-12-23 13:05:00,71.17,71.33,71.17,71.29,37486.0,48.6081,48.7174,48.6081,48.6901,37486.0
2015-12-23 13:10:00,71.29,71.29,71.15,71.25,49629.0,48.6901,48.6901,48.5945,48.6628,49629.0
2015-12-23 13:15:00,71.24,71.42,71.23,71.4,38975.0,48.6559,48.7789,48.6491,48.7652,38975.0
2015-12-23 13:20:00,71.39,71.54,71.38,71.52,43163.0,48.7584,48.8608,48.7516,48.8472,43163.0
2015-12-23 13:25:00,71.51,71.55,71.42,71.47,35720.0,48.8404,48.8677,48.7789,48.813,35720.0
2015-12-23 13:30:00,71.5,71.5,71.28,71.28,46680.0,48.8335,48.8335,48.6833,48.6833,46680.0
2015-12-23 13:35:00,71.28,71.31,71.11,71.16,44555.0,48.6833,48.7038,48.5672,48.6013,44555.0
2015-12-23 13:40:00,71.18,71.46,71.15,71.43,42863.0,48.615,48.8062,48.5945,48.7857,42863.0
2015-12-23 13:45:00,71.44,71.5,71.4,71.46,36516.0,48.7925,48.8335,48.7652,48.8062,36516.0
2015-12-23 13:50:00,71.47,71.51,71.42,71.49,38245.0,48.813,48.8404,48.7789,48.8267,38245.0
2015-12-23 13:55:00,71.5,71.58,71.48,71.52,24923.0,48.8335,48.8882,48.8199,48.8472,24923.0
2015-12-23 14:00:00,71.52,71.62,71.5,71.62,29900.0,48.8472,48.9155,48.8335,48.9155,29900.0
2015-12-23 14:05:00,71.62,71.79,71.6,71.73,57109.0,48.9155,49.0316,48.9018,48.9906,57109.0
2015-12-23 14:10:00,71.72,71.79,71.64,71.74,32613.0,48.9838,49.0316,48.9291,48.9974,32613.0
2015-12-23 14:15:00,71.73,71.73,71.54,71.56,54154.0,48.9906,48.9906,48.8608,48.8745,54154.0
2015-12-23 14:20:00,71.54,71.67,71.52,71.66,34185.0,48.8608,48.9496,48.8472,48.9428,34185.0
2015-12-23 14:25:00,71.66,71.66,71.47,71.5,43764.0,48.9428,48.9428,48.813,48.8335,43764.0
2015-12-23 14:30:00,71.51,71.58,71.42,71.5,73678.0,48.8404,48.8882,48.7789,48.8335,73678.0
2015-12-23 14:35:00,71.51,71.62,71.47,71.47,44851.0,48.8404,48.9155,48.813,48.813,44851.0
2015-12-23 14:40:00,71.49,71.54,71.43,71.48,45892.0,48.8267,48.8608,48.7857,48.8199,45892.0
2015-12-23 14:45:00,71.49,71.5,71.36,71.47,46752.0,48.8267,48.8335,48.7379,48.813,46752.0
2015-12-23 14:50:00,71.48,71.54,71.46,71.53,26362.0,48.8199,48.8608,48.8062,48.854,26362.0
2015-12-23 14:55:00,71.54,71.65,71.52,71.61,52536.0,48.8608,48.936,48.8472,48.9087,52536.0
2015-12-23 15:00:00,71.61,71.74,71.6,71.65,39226.0,48.9087,48.9974,48.9018,48.936,39226.0
2015-12-23 15:05:00,71.66,71.68,71.55,71.56,44290.0,48.9428,48.9565,48.8677,48.8745,44290.0
2015-12-23 15:10:00,71.55,71.58,71.52,71.55,32912.0,48.8677,48.8882,48.8472,48.8677,32912.0
2015-12-23 15:15:00,71.57,71.64,71.56,71.59,39849.0,48.8813,48.9291,48.8745,48.895,39849.0
2015-12-23 15:20:00,71.6,71.64,71.57,71.59,44011.0,48.9018,48.9291,48.8813,48.895,44011.0
2015-12-23 15:25:00,71.59,71.71,71.56,71.7,59158.0,48.895,48.977,48.8745,48.9701,59158.0
2015-12-23 15:30:00,71.7,71.7,71.58,71.6,87082.0,48.9701,48.9701,48.8882,48.9018,87082.0
2015-12-23 15:35:00,71.6,71.61,71.55,71.6,91095.0,48.9018,48.9087,48.8677,48.9018,91095.0
2015-12-23 15:40:00,71.6,71.61,71.57,71.59,134211.0,48.9018,48.9087,48.8813,48.895,134211.0
2015-12-23 15:45:00,71.59,71.65,71.54,71.56,148109.0,48.895,48.936,48.8608,48.8745,148109.0
2015-12-23 15:50:00,71.57,71.65,71.55,71.65,163817.0,48.8813,48.936,48.8677,48.936,163817.0
2015-12-23 15:55:00,71.64,71.87,71.62,71.82,212974.0,48.9291,49.0862,48.9155,49.0521,212974.0
2015-12-24 09:30:00,71.9,71.99,71.49,71.57,83786.0,49.1067,49.1682,48.8267,48.8813,83786.0
2015-12-24 09:35:00,71.66,71.71,71.17,71.25,76581.0,48.9428,48.977,48.6081,48.6628,76581.0
2015-12-24 09:40:00,71.24,71.38,71.14,71.31,26217.0,48.6559,48.7516,48.5877,48.7038,26217.0
2015-12-24 09:45:00,71.29,71.47,71.21,71.25,30517.0,48.6901,48.813,48.6355,48.6628,30517.0
2015-12-24 09:50:00,71.23,71.24,70.94,70.99,61402.0,48.6491,48.6559,48.4511,48.4852,61402.0
2015-12-24 09:55:00,71.0,71.03,70.77,70.92,36473.0,48.492,48.5125,48.3349,48.4374,36473.0
2015-12-24 10:00:00,70.91,71.1,70.86,71.02,36125.0,48.4306,48.5603,48.3964,48.5057,36125.0
2015-12-24 10:05:00,71.05,71.35,71.02,71.32,22508.0,48.5262,48.7311,48.5057,48.7106,22508.0
2015-12-24 10:10:00,71.31,71.39,71.26,71.31,29379.0,48.7038,48.7584,48.6696,48.7038,29379.0
2015-12-24 10:15:00,71.3,71.4,71.17,71.35,32525.0,48.6969,48.7652,48.6081,48.7311,32525.0
2015-12-24 10:20:00,71.36,71.43,71.16,71.31,21941.0,48.7379,48.7857,48.6013,48.7038,21941.0
2015-12-24 10:25:00,71.32,71.39,71.22,71.23,14040.0,48.7106,48.7584,48.6423,48.6491,14040.0
2015-12-24 10:30:00,71.25,71.34,71.12,71.13,21760.0,48.6628,48.7242,48.574,48.5808,21760.0
2015-12-24 10:35:00,71.12,71.21,71.07,71.1,18637.0,48.574,48.6355,48.5398,48.5603,18637.0
2015-12-24 10:40:00,71.1,71.24,71.02,71.24,20830.0,48.5603,48.6559,48.5057,48.6559,20830.0
2015-12-24 10:45:00,71.23,71.27,71.13,71.25,15176.0,48.6491,48.6764,48.5808,48.6628,15176.0
2015-12-24 10:50:00,71.24,71.26,71.12,71.22,12865.0,48.6559,48.6696,48.574,48.6423,12865.0
2015-12-24 10:55:00,71.22,71.34,71.17,71.34,15136.0,48.6423,48.7242,48.6081,48.7242,15136.0
2015-12-24 11:00:00,71.36,71.36,71.29,71.35,11993.0,48.7379,48.7379,48.6901,48.7311,11993.0
2015-12-24 11:05:00,71.34,71.55,71.34,71.51,16749.0,48.7242,48.8677,48.7242,48.8404,16749.0
2015-12-24 11:10:00,71.52,71.54,71.46,71.5,12238.0,48.8472,48.8608,48.8062,48.8335,12238.0
2015-12-24 11:15:00,71.49,71.62,71.45,71.62,14844.0,48.8267,48.9155,48.7994,48.9155,14844.0
2015-12-24 11:20:00,71.63,71.74,71.6,71.72,26674.0,48.9223,48.9974,48.9018,48.9838,26674.0
2015-12-24 11:25:00,71.72,71.86,71.7,71.86,25609.0,48.9838,49.0794,48.9701,49.0794,25609.0
2015-12-24 11:30:00,71.85,71.85,71.71,71.75,21069.0,49.0726,49.0726,48.977,49.0043,21069.0
2015-12-24 11:35:00,71.76,71.76,71.56,71.63,18342.0,49.0111,49.0111,48.8745,48.9223,18342.0
2015-12-24 11:40:00,71.63,71.72,71.58,71.69,12907.0,48.9223,48.9838,48.8882,48.9633,12907.0
2015-12-24 11:45:00,71.7,71.9,71.7,71.9,48174.0,48.9701,49.1067,48.9701,49.1067,48174.0
2015-12-24 11:50:00,71.88,72.12,71.86,72.09,53077.0,49.0931,49.257,49.0794,49.2365,53077.0
2015-12-24 11:55:00,72.12,72.3,72.1,72.24,40939.0,49.257,49.3799,49.2433,49.3389,40939.0
2015-12-24 12:00:00,72.23,72.23,72.01,72.17,22669.0,49.3321,49.3321,49.1818,49.2911,22669.0
2015-12-24 12:05:00,72.18,72.28,72.18,72.22,19755.0,49.298,49.3663,49.298,49.3253,19755.0
2015-12-24 12:10:00,72.23,72.28,72.14,72.27,26582.0,49.3321,49.3663,49.2706,49.3594,26582.0
2015-12-24 12:15:00,72.29,72.41,72.26,72.41,58930.0,49.3731,49.455,49.3526,49.455,58930.0
2015-12-24 12:20:00,72.4,72.45,72.26,72.29,42551.0,49.4482,49.4824,49.3526,49.3731,42551.0
2015-12-24 12:25:00,72.28,72.33,72.2,72.29,20535.0,49.3663,49.4004,49.3116,49.3731,20535.0
2015-12-24 12:30:00,72.28,72.28,72.12,72.17,26349.0,49.3663,49.3663,49.257,49.2911,26349.0
2015-12-24 12:35:00,72.15,72.15,72.01,72.07,16861.0,49.2775,49.2775,49.1818,49.2228,16861.0
2015-12-24 12:40:00,72.04,72.17,72.03,72.15,19907.0,49.2023,49.2911,49.1955,49.2775,19907.0
2015-12-24 12:45:00,72.16,72.27,72.15,72.21,41259.0,49.2843,49.3594,49.2775,49.3184,41259.0
2015-12-24 12:50:00,72.23,72.23,72.09,72.12,28282.0,49.3321,49.3321,49.2365,49.257,28282.0
2015-12-24 12:55:00,72.12,72.15,71.88,71.88,73844.0,49.257,49.2775,49.0931,49.0931,73844.0
2015-12-28 09:30:00,71.15,71.27,70.76,71.23,66277.0,48.5945,48.6764,48.3281,48.6491,66277.0
2015-12-28 09:35:00,71.23,71.31,70.96,71.3,35941.0,48.6491,48.7038,48.4647,48.6969,35941.0
2015-12-28 09:40:00,71.3,71.59,71.19,71.52,27940.0,48.6969,48.895,48.6218,48.8472,27940.0
2015-12-28 09:45:00,71.48,71.5,71.0,71.11,40853.0,48.8199,48.8335,48.492,48.5672,40853.0
2015-12-28 09:50:00,71.09,71.11,70.85,70.92,57803.0,48.5535,48.5672,48.3896,48.4374,57803.0
2015-12-28 09:55:00,70.91,70.98,70.76,70.79,91294.0,48.4306,48.4784,48.3281,48.3486,91294.0
2015-12-28 10:00:00,70.79,70.91,70.71,70.86,46811.0,48.3486,48.4306,48.294,48.3964,46811.0
2015-12-28 10:05:00,70.85,71.14,70.84,71.0,33464.0,48.3896,48.5877,48.3828,48.492,33464.0
2015-12-28 10:10:00,71.0,71.11,70.9,71.06,22345.0,48.492,48.5672,48.4237,48.533,22345.0
2015-12-28 10:15:00,71.06,71.21,71.04,71.2,26000.0,48.533,48.6355,48.5194,48.6286,26000.0
2015-12-28 10:20:00,71.19,71.22,71.06,71.17,25018.0,48.6218,48.6423,48.533,48.6081,25018.0
2015-12-28 10:25:00,71.16,71.32,71.06,71.29,43101.0,48.6013,48.7106,48.533,48.6901,43101.0
2015-12-28 10:30:00,71.3,71.31,71.15,71.28,49805.0,48.6969,48.7038,48.5945,48.6833,49805.0
2015-12-28 10:35:00,71.28,71.44,71.27,71.36,45106.0,48.6833,48.7925,48.6764,48.7379,45106.0
2015-12-28 10:40:00,71.37,71.53,71.34,71.35,24934.0,48.7447,48.854,48.7242,48.7311,24934.0
2015-12-28 10:45:00,71.35,71.36,71.2,71.2,23867.0,48.7311,48.7379,48.6286,48.6286,23867.0
2015-12-28 10:50:00,71.2,71.2,70.94,70.95,25722.0,48.6286,48.6286,48.4511,48.4579,25722.0
2015-12-28 10:55:00,70.96,70.99,70.87,70.87,26799.0,48.4647,48.4852,48.4032,48.4032,26799.0
2015-12-28 11:00:00,70.87,71.02,70.84,70.9,29648.0,48.4032,48.5057,48.3828,48.4237,29648.0
2015-12-28 11:05:00,70.9,70.93,70.76,70.83,32778.0,48.4237,48.4442,48.3281,48.3759,32778.0
2015-12-28 11:10:00,70.82,70.85,70.61,70.62,48521.0,48.3691,48.3896,48.2257,48.2325,48521.0
2015-12-28 11:15:00,70.63,70.71,70.56,70.63,28563.0,48.2393,48.294,48.1915,48.2393,28563.0
2015-12-28 11:20:00,70.64,70.73,70.6,70.65,23380.0,48.2462,48.3076,48.2188,48.253,23380.0
2015-12-28 11:25:00,70.64,70.81,70.6,70.79,33783.0,48.2462,48.3623,48.2188,48.3486,33783.0
2015-12-28 11:30:00,70.81,70.98,70.79,70.96,29612.0,48.3623,48.4784,48.3486,48.4647,29612.0
2015-12-28 11:35:00,70.96,71.07,70.96,70.99,20638.0,48.4647,48.5398,48.4647,48.4852,20638.0
2015-12-28 11:40:00,70.97,70.98,70.76,70.78,14654.0,48.4715,48.4784,48.3281,48.3418,14654.0
2015-12-28 11:45:00,70.77,70.78,70.66,70.67,8433.0,48.3349,48.3418,48.2598,48.2666,8433.0
2015-12-28 11:50:00,70.68,70.73,70.67,70.73,11565.0,48.2735,48.3076,48.2666,48.3076,11565.0
2015-12-28 11:55:00,70.74,70.8,70.67,70.68,32232.0,48.3145,48.3554,48.2666,48.2735,32232.0
2015-12-28 12:00:00,70.67,70.81,70.66,70.8,11184.0,48.2666,48.3623,48.2598,48.3554,11184.0
2015-12-28 12:05:00,70.79,70.9,70.77,70.87,19225.0,48.3486,48.4237,48.3349,48.4032,19225.0
2015-12-28 12:10:00,70.87,70.89,70.72,70.72,12334.0,48.4032,48.4169,48.3008,48.3008,12334.0
2015-12-28 12:15:00,70.69,70.69,70.53,70.6,23212.0,48.2803,48.2803,48.171,48.2188,23212.0
2015-12-28 12:20:00,70.59,70.59,70.44,70.46,15047.0,48.212,48.212,48.1096,48.1232,15047.0
2015-12-28 12:25:00,70.47,70.47,70.41,70.44,14846.0,48.1301,48.1301,48.0891,48.1096,14846.0
2015-12-28 12:30:00,70.45,70.53,70.43,70.47,15558.0,48.1164,48.171,48.1027,48.1301,15558.0
2015-12-28 12:35:00,70.47,70.48,70.43,70.46,12221.0,48.1301,48.1369,48.1027,48.1232,12221.0
2015-12-28 12:40:00,70.45,70.45,70.31,70.33,25445.0,48.1164,48.1164,48.0208,48.0344,25445.0
2015-12-28 12:45:00,70.34,70.34,70.15,70.2,34342.0,48.0413,48.0413,47.9115,47.9456,34342.0
2015-12-28 12:50:00,70.22,70.38,70.21,70.33,25828.0,47.9593,48.0686,47.9525,48.0344,25828.0
2015-12-28 12:55:00,70.35,70.4,70.24,70.4,31722.0,48.0481,48.0822,47.973,48.0822,31722.0
2015-12-28 13:00:00,70.4,70.5,70.4,70.46,25352.0,48.0822,48.1505,48.0822,48.1232,25352.0
2015-12-28 13:05:00,70.46,70.54,70.45,70.48,13565.0,48.1232,48.1779,48.1164,48.1369,13565.0
2015-12-28 13:10:00,70.48,70.58,70.44,70.57,25957.0,48.1369,48.2052,48.1096,48.1983,25957.0
2015-12-28 13:15:00,70.59,70.72,70.58,70.64,26047.0,48.212,48.3008,48.2052,48.2462,26047.0
2015-12-28 13:20:00,70.65,70.72,70.63,70.69,15431.0,48.253,48.3008,48.2393,48.2803,15431.0
2015-12-28 13:25:00,70.7,70.71,70.62,70.68,14992.0,48.2871,48.294,48.2325,48.2735,14992.0
2015-12-28 13:30:00,70.69,70.87,70.69,70.77,29580.0,48.2803,48.4032,48.2803,48.3349,29580.0
2015-12-28 13:35:00,70.76,70.79,70.68,70.74,37383.0,48.3281,48.3486,48.2735,48.3145,37383.0
2015-12-28 13:40:00,70.74,70.79,70.6,70.6,16585.0,48.3145,48.3486,48.2188,48.2188,16585.0
2015-12-28 13:45:00,70.6,70.62,70.48,70.48,17267.0,48.2188,48.2325,48.1369,48.1369,17267.0
2015-12-28 13:50:00,70.48,70.48,70.28,70.28,30761.0,48.1369,48.1369,48.0003,48.0003,30761.0
2015-12-28 13:55:00,70.28,70.3,70.2,70.22,34122.0,48.0003,48.0139,47.9456,47.9593,34122.0
2015-12-28 14:00:00,70.21,70.4,70.2,70.37,23627.0,47.9525,48.0822,47.9456,48.0618,23627.0
2015-12-28 14:05:00,70.38,70.46,70.34,70.42,21779.0,48.0686,48.1232,48.0413,48.0959,21779.0
2015-12-28 14:10:00,70.42,70.44,70.32,70.32,15078.0,48.0959,48.1096,48.0276,48.0276,15078.0
2015-12-28 14:15:00,70.31,70.43,70.31,70.39,17773.0,48.0208,48.1027,48.0208,48.0754,17773.0
2015-12-28 14:20:00,70.4,70.42,70.31,70.31,32291.0,48.0822,48.0959,48.0208,48.0208,32291.0
2015-12-28 14:25:00,70.33,70.34,70.17,70.17,39747.0,48.0344,48.0413,47.9252,47.9252,39747.0
2015-12-28 14:30:00,70.18,70.29,70.15,70.26,34750.0,47.932,48.0071,47.9115,47.9866,34750.0
2015-12-28 14:35:00,70.26,70.45,70.24,70.43,17710.0,47.9866,48.1164,47.973,48.1027,17710.0
2015-12-28 14:40:00,70.45,70.57,70.43,70.44,31995.0,48.1164,48.1983,48.1027,48.1096,31995.0
2015-12-28 14:45:00,70.46,70.51,70.42,70.5,32399.0,48.1232,48.1574,48.0959,48.1505,32399.0
2015-12-28 14:50:00,70.5,70.5,70.37,70.45,20154.0,48.1505,48.1505,48.0618,48.1164,20154.0
2015-12-28 14:55:00,70.46,70.48,70.38,70.43,31978.0,48.1232,48.1369,48.0686,48.1027,31978.0
2015-12-28 15:00:00,70.44,70.48,70.36,70.36,35323.0,48.1096,48.1369,48.0549,48.0549,35323.0
2015-12-28 15:05:00,70.37,70.48,70.35,70.45,33095.0,48.0618,48.1369,48.0481,48.1164,33095.0
2015-12-28 15:10:00,70.45,70.51,70.32,70.33,49415.0,48.1164,48.1574,48.0276,48.0344,49415.0
2015-12-28 15:15:00,70.33,70.38,70.24,70.3,35955.0,48.0344,48.0686,47.973,48.0139,35955.0
2015-12-28 15:20:00,70.32,70.53,70.32,70.53,39629.0,48.0276,48.171,48.0276,48.171,39629.0
2015-12-28 15:25:00,70.53,70.57,70.42,70.48,33014.0,48.171,48.1983,48.0959,48.1369,33014.0
2015-12-28 15:30:00,70.49,70.54,70.4,70.54,38734.0,48.1437,48.1779,48.0822,48.1779,38734.0
2015-12-28 15:35:00,70.54,70.61,70.48,70.59,36348.0,48.1779,48.2257,48.1369,48.212,36348.0
2015-12-28 15:40:00,70.59,70.71,70.53,70.62,54265.0,48.212,48.294,48.171,48.2325,54265.0
2015-12-28 15:45:00,70.63,70.67,70.6,70.67,47473.0,48.2393,48.2666,48.2188,48.2666,47473.0
2015-12-28 15:50:00,70.66,70.7,70.62,70.68,57077.0,48.2598,48.2871,48.2325,48.2735,57077.0
2015-12-28 15:55:00,70.68,70.69,70.54,70.61,117244.0,48.2735,48.2803,48.1779,48.2257,117244.0
2015-12-29 09:30:00,71.53,71.64,70.97,71.25,88467.0,48.854,48.9291,48.4715,48.6628,88467.0
2015-12-29 09:35:00,71.24,71.28,70.88,71.0,24780.0,48.6559,48.6833,48.4101,48.492,24780.0
2015-12-29 09:40:00,70.98,71.1,70.85,71.1,36952.0,48.4784,48.5603,48.3896,48.5603,36952.0
2015-12-29 09:45:00,71.11,71.16,70.76,70.94,30809.0,48.5672,48.6013,48.3281,48.4511,30809.0
2015-12-29 09:50:00,70.97,71.19,70.87,71.15,63107.0,48.4715,48.6218,48.4032,48.5945,63107.0
2015-12-29 09:55:00,71.14,71.43,71.07,71.42,35722.0,48.5877,48.7857,48.5398,48.7789,35722.0
2015-12-29 10:00:00,71.42,71.5,71.26,71.34,37463.0,48.7789,48.8335,48.6696,48.7242,37463.0
2015-12-29 10:05:00,71.33,71.38,71.06,71.06,26606.0,48.7174,48.7516,48.533,48.533,26606.0
2015-12-29 10:10:00,71.05,71.18,71.05,71.12,20844.0,48.5262,48.615,48.5262,48.574,20844.0
2015-12-29 10:15:00,71.1,71.11,70.95,71.02,17995.0,48.5603,48.5672,48.4579,48.5057,17995.0
2015-12-29 10:20:00,71.04,71.13,71.01,71.06,18210.0,48.5194,48.5808,48.4989,48.533,18210.0
2015-12-29 10:25:00,71.09,71.17,71.03,71.16,30124.0,48.5535,48.6081,48.5125,48.6013,30124.0
2015-12-29 10:30:00,71.2,71.23,71.09,71.11,22179.0,48.6286,48.6491,48.5535,48.5672,22179.0
2015-12-29 10:35:00,71.11,71.18,71.09,71.09,21615.0,48.5672,48.615,48.5535,48.5535,21615.0
2015-12-29 10:40:00,71.09,71.1,71.0,71.03,22782.0,48.5535,48.5603,48.492,48.5125,22782.0
2015-12-29 10:45:00,71.03,71.04,70.91,70.92,21528.0,48.5125,48.5194,48.4306,48.4374,21528.0
2015-12-29 10:50:00,70.91,70.97,70.82,70.91,26688.0,48.4306,48.4715,48.3691,48.4306,26688.0
2015-12-29 10:55:00,70.91,70.93,70.75,70.79,33987.0,48.4306,48.4442,48.3213,48.3486,33987.0
2015-12-29 11:00:00,70.77,70.9,70.77,70.9,13127.0,48.3349,48.4237,48.3349,48.4237,13127.0
2015-12-29 11:05:00,70.91,70.96,70.84,70.91,27686.0,48.4306,48.4647,48.3828,48.4306,27686.0
2015-12-29 11:10:00,70.91,71.0,70.85,70.88,18924.0,48.4306,48.492,48.3896,48.4101,18924.0
2015-12-29 11:15:00,70.86,70.99,70.82,70.96,13910.0,48.3964,48.4852,48.3691,48.4647,13910.0
2015-12-29 11:20:00,70.95,70.98,70.87,70.97,9960.0,48.4579,48.4784,48.4032,48.4715,9960.0
2015-12-29 11:25:00,70.96,71.02,70.94,70.96,19792.0,48.4647,48.5057,48.4511,48.4647,19792.0
2015-12-29 11:30:00,70.98,71.2,70.98,71.15,19234.0,48.4784,48.6286,48.4784,48.5945,19234.0
2015-12-29 11:35:00,71.16,71.19,71.08,71.09,18815.0,48.6013,48.6218,48.5467,48.5535,18815.0
2015-12-29 11:40:00,71.1,71.1,70.91,70.91,21579.0,48.5603,48.5603,48.4306,48.4306,21579.0
2015-12-29 11:45:00,70.93,71.0,70.91,70.94,17634.0,48.4442,48.492,48.4306,48.4511,17634.0
2015-12-29 11:50:00,70.95,71.0,70.92,70.97,15218.0,48.4579,48.492,48.4374,48.4715,15218.0
2015-12-29 11:55:00,70.98,71.02,70.91,70.91,21405.0,48.4784,48.5057,48.4306,48.4306,21405.0
2015-12-29 12:00:00,70.92,70.93,70.81,70.84,14952.0,48.4374,48.4442,48.3623,48.3828,14952.0
2015-12-29 12:05:00,70.83,70.83,70.78,70.78,13012.0,48.3759,48.3759,48.3418,48.3418,13012.0
2015-12-29 12:10:00,70.77,70.77,70.71,70.74,17846.0,48.3349,48.3349,48.294,48.3145,17846.0
2015-12-29 12:15:00,70.73,70.83,70.72,70.82,10974.0,48.3076,48.3759,48.3008,48.3691,10974.0
2015-12-29 12:20:00,70.82,70.82,70.74,70.77,12918.0,48.3691,48.3691,48.3145,48.3349,12918.0
2015-12-29 12:25:00,70.76,70.8,70.63,70.63,19424.0,48.3281,48.3554,48.2393,48.2393,19424.0
2015-12-29 12:30:00,70.65,70.68,70.53,70.53,19741.0,48.253,48.2735,48.171,48.171,19741.0
2015-12-29 12:35:00,70.53,70.65,70.53,70.62,14267.0,48.171,48.253,48.171,48.2325,14267.0
2015-12-29 12:40:00,70.61,70.7,70.58,70.69,10954.0,48.2257,48.2871,48.2052,48.2803,10954.0
2015-12-29 12:45:00,70.69,70.71,70.64,70.66,14256.0,48.2803,48.294,48.2462,48.2598,14256.0
2015-12-29 12:50:00,70.66,70.75,70.66,70.67,14659.0,48.2598,48.3213,48.2598,48.2666,14659.0
2015-12-29 12:55:00,70.69,70.72,70.68,70.7,10205.0,48.2803,48.3008,48.2735,48.2871,10205.0
2015-12-29 13:00:00,70.69,70.75,70.68,70.75,24178.0,48.2803,48.3213,48.2735,48.3213,24178.0
2015-12-29 13:05:00,70.76,70.89,70.76,70.87,12999.0,48.3281,48.4169,48.3281,48.4032,12999.0
2015-12-29 13:10:00,70.87,70.88,70.8,70.81,7606.0,48.4032,48.4101,48.3554,48.3623,7606.0
2015-12-29 13:15:00,70.82,70.87,70.77,70.86,13922.0,48.3691,48.4032,48.3349,48.3964,13922.0
2015-12-29 13:20:00,70.86,70.91,70.86,70.89,8112.0,48.3964,48.4306,48.3964,48.4169,8112.0
2015-12-29 13:25:00,70.89,70.89,70.79,70.87,8859.0,48.4169,48.4169,48.3486,48.4032,8859.0
2015-12-29 13:30:00,70.86,70.88,70.8,70.82,13190.0,48.3964,48.4101,48.3554,48.3691,13190.0
2015-12-29 13:35:00,70.81,70.89,70.8,70.88,7900.0,48.3623,48.4169,48.3554,48.4101,7900.0
2015-12-29 13:40:00,70.87,71.02,70.87,70.99,33245.0,48.4032,48.5057,48.4032,48.4852,33245.0
2015-12-29 13:45:00,71.0,71.04,70.97,70.97,17260.0,48.492,48.5194,48.4715,48.4715,17260.0
2015-12-29 13:50:00,70.97,71.0,70.9,70.9,10032.0,48.4715,48.492,48.4237,48.4237,10032.0
2015-12-29 13:55:00,70.91,70.98,70.85,70.97,29765.0,48.4306,48.4784,48.3896,48.4715,29765.0
2015-12-29 14:00:00,70.96,71.04,70.9,71.04,19986.0,48.4647,48.5194,48.4237,48.5194,19986.0
2015-12-29 14:05:00,71.03,71.05,70.98,71.04,18850.0,48.5125,48.5262,48.4784,48.5194,18850.0
2015-12-29 14:10:00,71.04,71.18,71.04,71.18,26418.0,48.5194,48.615,48.5194,48.615,26418.0
2015-12-29 14:15:00,71.19,71.19,71.0,71.0,38688.0,48.6218,48.6218,48.492,48.492,38688.0
2015-12-29 14:20:00,70.99,71.0,70.98,70.98,39361.0,48.4852,48.492,48.4784,48.4784,39361.0
2015-12-29 14:25:00,70.98,71.05,70.97,70.99,21160.0,48.4784,48.5262,48.4715,48.4852,21160.0
2015-12-29 14:30:00,70.99,70.99,70.88,70.88,12346.0,48.4852,48.4852,48.4101,48.4101,12346.0
2015-12-29 14:35:00,70.89,70.89,70.79,70.81,20824.0,48.4169,48.4169,48.3486,48.3623,20824.0
2015-12-29 14:40:00,70.81,70.92,70.77,70.88,13282.0,48.3623,48.4374,48.3349,48.4101,13282.0
2015-12-29 14:45:00,70.86,70.91,70.85,70.86,12134.0,48.3964,48.4306,48.3896,48.3964,12134.0
2015-12-29 14:50:00,70.87,70.94,70.84,70.85,27155.0,48.4032,48.4511,48.3828,48.3896,27155.0
2015-12-29 14:55:00,70.87,70.93,70.85,70.9,22440.0,48.4032,48.4442,48.3896,48.4237,22440.0
2015-12-29 15:00:00,70.9,70.94,70.87,70.88,18363.0,48.4237,48.4511,48.4032,48.4101,18363.0
2015-12-29 15:05:00,70.87,71.0,70.87,70.99,24156.0,48.4032,48.492,48.4032,48.4852,24156.0
2015-12-29 15:10:00,70.99,71.03,70.96,71.03,25322.0,48.4852,48.5125,48.4647,48.5125,25322.0
2015-12-29 15:15:00,71.02,71.06,70.99,71.01,36974.0,48.5057,48.533,48.4852,48.4989,36974.0
2015-12-29 15:20:00,71.01,71.06,70.98,71.03,28430.0,48.4989,48.533,48.4784,48.5125,28430.0
2015-12-29 15:25:00,71.03,71.05,70.96,70.98,30546.0,48.5125,48.5262,48.4647,48.4784,30546.0
2015-12-29 15:30:00,70.98,71.05,70.96,71.0,34874.0,48.4784,48.5262,48.4647,48.492,34874.0
2015-12-29 15:35:00,70.99,71.06,70.97,71.06,39002.0,48.4852,48.533,48.4715,48.533,39002.0
2015-12-29 15:40:00,71.06,71.17,71.04,71.16,52438.0,48.533,48.6081,48.5194,48.6013,52438.0
2015-12-29 15:45:00,71.15,71.19,71.09,71.1,64249.0,48.5945,48.6218,48.5535,48.5603,64249.0
2015-12-29 15:50:00,71.1,71.1,71.06,71.09,69346.0,48.5603,48.5603,48.533,48.5535,69346.0
2015-12-29 15:55:00,71.09,71.1,71.07,71.09,160535.0,48.5535,48.5603,48.5398,48.5535,160535.0
2015-12-30 09:30:00,70.96,71.29,70.8,71.21,81175.0,48.4647,48.6901,48.3554,48.6355,81175.0
2015-12-30 09:35:00,71.27,71.56,71.24,71.53,43619.0,48.6764,48.8745,48.6559,48.854,43619.0
2015-12-30 09:40:00,71.5,71.54,71.27,71.4,32255.0,48.8335,48.8608,48.6764,48.7652,32255.0
2015-12-30 09:45:00,71.4,71.54,71.35,71.4,59043.0,48.7652,48.8608,48.7311,48.7652,59043.0
2015-12-30 09:50:00,71.4,71.57,71.38,71.55,332908.0,48.7652,48.8813,48.7516,48.8677,332908.0
2015-12-30 09:55:00,71.51,71.64,71.44,71.62,120199.0,48.8404,48.9291,48.7925,48.9155,120199.0
2015-12-30 10:00:00,71.64,71.75,71.64,71.75,64419.0,48.9291,49.0043,48.9291,49.0043,64419.0
2015-12-30 10:05:00,71.75,71.79,71.73,71.79,49183.0,49.0043,49.0316,48.9906,49.0316,49183.0
2015-12-30 10:10:00,71.8,71.83,71.7,71.81,244973.0,49.0384,49.0589,48.9701,49.0453,244973.0
2015-12-30 10:15:00,71.82,71.9,71.64,71.84,98775.0,49.0521,49.1067,48.9291,49.0657,98775.0
2015-12-30 10:20:00,71.87,71.98,71.68,71.93,72651.0,49.0862,49.1614,48.9565,49.1272,72651.0
2015-12-30 10:25:00,71.95,72.0,71.87,71.97,37449.0,49.1409,49.175,49.0862,49.1545,37449.0
2015-12-30 10:30:00,71.95,71.95,71.57,71.57,63202.0,49.1409,49.1409,48.8813,48.8813,63202.0
2015-12-30 10:35:00,71.57,71.71,71.55,71.71,22715.0,48.8813,48.977,48.8677,48.977,22715.0
2015-12-30 10:40:00,71.72,71.82,71.61,71.82,66070.0,48.9838,49.0521,48.9087,49.0521,66070.0
2015-12-30 10:45:00,71.81,71.92,71.79,71.88,18638.0,49.0453,49.1204,49.0316,49.0931,18638.0
2015-12-30 10:50:00,71.9,71.99,71.82,71.96,22822.0,49.1067,49.1682,49.0521,49.1477,22822.0
2015-12-30 10:55:00,71.96,71.99,71.86,71.97,35403.0,49.1477,49.1682,49.0794,49.1545,35403.0
2015-12-30 11:00:00,71.98,71.99,71.9,71.97,45206.0,49.1614,49.1682,49.1067,49.1545,45206.0
2015-12-30 11:05:00,71.97,72.25,71.95,72.14,104038.0,49.1545,49.3458,49.1409,49.2706,104038.0
2015-12-30 11:10:00,72.15,72.16,71.84,71.94,170763.0,49.2775,49.2843,49.0657,49.134,170763.0
2015-12-30 11:15:00,71.94,72.11,71.81,72.1,72557.0,49.134,49.2501,49.0453,49.2433,72557.0
2015-12-30 11:20:00,72.1,72.2,72.09,72.15,67152.0,49.2433,49.3116,49.2365,49.2775,67152.0
2015-12-30 11:25:00,72.17,72.21,72.07,72.17,32621.0,49.2911,49.3184,49.2228,49.2911,32621.0
2015-12-30 11:30:00,72.2,72.2,72.1,72.17,37820.0,49.3116,49.3116,49.2433,49.2911,37820.0
2015-12-30 11:35:00,72.15,72.21,72.03,72.07,42286.0,49.2775,49.3184,49.1955,49.2228,42286.0
2015-12-30 11:40:00,72.08,72.35,72.08,72.34,164616.0,49.2297,49.4141,49.2297,49.4072,164616.0
2015-12-30 11:45:00,72.35,72.44,72.29,72.31,54572.0,49.4141,49.4755,49.3731,49.3867,54572.0
2015-12-30 11:50:00,72.33,72.43,72.25,72.41,67045.0,49.4004,49.4687,49.3458,49.455,67045.0
2015-12-30 11:55:00,72.41,72.42,72.29,72.35,97915.0,49.455,49.4619,49.3731,49.4141,97915.0
2015-12-30 12:00:00,72.35,72.4,72.32,72.35,30302.0,49.4141,49.4482,49.3936,49.4141,30302.0
2015-12-30 12:05:00,72.36,72.39,72.3,72.3,79446.0,49.4209,49.4414,49.3799,49.3799,79446.0
2015-12-30 12:10:00,72.29,72.36,72.18,72.32,153055.0,49.3731,49.4209,49.298,49.3936,153055.0
2015-12-30 12:15:00,72.29,72.33,72.16,72.25,104078.0,49.3731,49.4004,49.2843,49.3458,104078.0
2015-12-30 12:20:00,72.26,72.29,72.19,72.25,34749.0,49.3526,49.3731,49.3048,49.3458,34749.0
2015-12-30 12:25:00,72.26,72.39,72.25,72.33,76874.0,49.3526,49.4414,49.3458,49.4004,76874.0
2015-12-30 12:30:00,72.31,72.37,72.27,72.29,18139.0,49.3867,49.4277,49.3594,49.3731,18139.0
2015-12-30 12:35:00,72.28,72.39,72.22,72.34,43233.0,49.3663,49.4414,49.3253,49.4072,43233.0
2015-12-30 12:40:00,72.31,72.31,72.21,72.3,21724.0,49.3867,49.3867,49.3184,49.3799,21724.0
2015-12-30 12:45:00,72.28,72.3,72.24,72.27,23979.0,49.3663,49.3799,49.3389,49.3594,23979.0
2015-12-30 12:50:00,72.28,72.29,72.1,72.1,36688.0,49.3663,49.3731,49.2433,49.2433,36688.0
2015-12-30 12:55:00,72.09,72.16,72.06,72.11,22093.0,49.2365,49.2843,49.216,49.2501,22093.0
2015-12-30 13:00:00,72.14,72.19,72.07,72.11,32272.0,49.2706,49.3048,49.2228,49.2501,32272.0
2015-12-30 13:05:00,72.12,72.16,72.06,72.1,24695.0,49.257,49.2843,49.216,49.2433,24695.0
2015-12-30 13:10:00,72.12,72.19,72.09,72.14,24008.0,49.257,49.3048,49.2365,49.2706,24008.0
2015-12-30 13:15:00,72.14,72.14,71.99,71.99,20845.0,49.2706,49.2706,49.1682,49.1682,20845.0
2015-12-30 13:20:00,71.98,72.02,71.86,71.92,27808.0,49.1614,49.1887,49.0794,49.1204,27808.0
2015-12-30 13:25:00,71.93,72.09,71.92,71.96,24955.0,49.1272,49.2365,49.1204,49.1477,24955.0
2015-12-30 13:30:00,71.96,72.05,71.9,72.03,22363.0,49.1477,49.2092,49.1067,49.1955,22363.0
2015-12-30 13:35:00,72.03,72.11,71.95,72.03,33173.0,49.1955,49.2501,49.1409,49.1955,33173.0
2015-12-30 13:40:00,72.03,72.16,71.97,72.14,26212.0,49.1955,49.2843,49.1545,49.2706,26212.0
2015-12-30 13:45:00,72.14,72.16,72.08,72.08,41459.0,49.2706,49.2843,49.2297,49.2297,41459.0
2015-12-30 13:50:00,72.09,72.1,72.02,72.1,17532.0,49.2365,49.2433,49.1887,49.2433,17532.0
2015-12-30 13:55:00,72.1,72.1,72.01,72.03,39541.0,49.2433,49.2433,49.1818,49.1955,39541.0
2015-12-30 14:00:00,72.03,72.04,71.94,72.03,61087.0,49.1955,49.2023,49.134,49.1955,61087.0
2015-12-30 14:05:00,72.03,72.03,71.88,71.93,39119.0,49.1955,49.1955,49.0931,49.1272,39119.0
2015-12-30 14:10:00,71.92,71.94,71.79,71.94,25164.0,49.1204,49.134,49.0316,49.134,25164.0
2015-12-30 14:15:00,71.95,71.96,71.87,71.92,24134.0,49.1409,49.1477,49.0862,49.1204,24134.0
2015-12-30 14:20:00,71.93,72.0,71.9,71.9,28003.0,49.1272,49.175,49.1067,49.1067,28003.0
2015-12-30 14:25:00,71.9,71.9,71.79,71.8,24574.0,49.1067,49.1067,49.0316,49.0384,24574.0
2015-12-30 14:30:00,71.81,71.83,71.7,71.77,30532.0,49.0453,49.0589,48.9701,49.0179,30532.0
2015-12-30 14:35:00,71.76,71.8,71.69,71.73,25364.0,49.0111,49.0384,48.9633,48.9906,25364.0
2015-12-30 14:40:00,71.73,71.76,71.64,71.64,16052.0,48.9906,49.0111,48.9291,48.9291,16052.0
2015-12-30 14:45:00,71.64,71.69,71.56,71.62,24935.0,48.9291,48.9633,48.8745,48.9155,24935.0
2015-12-30 14:50:00,71.62,71.65,71.56,71.63,35292.0,48.9155,48.936,48.8745,48.9223,35292.0
2015-12-30 14:55:00,71.64,71.72,71.61,71.65,34706.0,48.9291,48.9838,48.9087,48.936,34706.0
2015-12-30 15:00:00,71.65,71.77,71.64,71.74,37408.0,48.936,49.0179,48.9291,48.9974,37408.0
2015-12-30 15:05:00,71.75,71.75,71.68,71.74,34974.0,49.0043,49.0043,48.9565,48.9974,34974.0
2015-12-30 15:10:00,71.73,71.74,71.6,71.72,45895.0,48.9906,48.9974,48.9018,48.9838,45895.0
2015-12-30 15:15:00,71.72,71.78,71.71,71.76,31760.0,48.9838,49.0248,48.977,49.0111,31760.0
2015-12-30 15:20:00,71.76,71.93,71.76,71.92,52411.0,49.0111,49.1272,49.0111,49.1204,52411.0
2015-12-30 15:25:00,71.92,71.93,71.8,71.83,28098.0,49.1204,49.1272,49.0384,49.0589,28098.0
2015-12-30 15:30:00,71.82,71.83,71.56,71.59,65679.0,49.0521,49.0589,48.8745,48.895,65679.0
2015-12-30 15:35:00,71.58,71.68,71.5,71.66,49473.0,48.8882,48.9565,48.8335,48.9428,49473.0
2015-12-30 15:40:00,71.64,71.73,71.61,71.63,56853.0,48.9291,48.9906,48.9087,48.9223,56853.0
2015-12-30 15:45:00,71.62,71.76,71.62,71.73,48665.0,48.9155,49.0111,48.9155,48.9906,48665.0
2015-12-30 15:50:00,71.74,71.75,71.57,71.6,71240.0,48.9974,49.0043,48.8813,48.9018,71240.0
2015-12-30 15:55:00,71.6,71.67,71.52,71.56,122436.0,48.9018,48.9496,48.8472,48.8745,122436.0
2015-12-31 09:30:00,71.15,71.2,71.05,71.11,45987.0,48.5945,48.6286,48.5262,48.5672,45987.0
2015-12-31 09:35:00,71.14,71.53,71.05,71.52,28912.0,48.5877,48.854,48.5262,48.8472,28912.0
2015-12-31 09:40:00,71.47,71.51,71.11,71.25,17126.0,48.813,48.8404,48.5672,48.6628,17126.0
2015-12-31 09:45:00,71.2,71.39,71.05,71.33,36187.0,48.6286,48.7584,48.5262,48.7174,36187.0
2015-12-31 09:50:00,71.3,71.42,71.21,71.29,29996.0,48.6969,48.7789,48.6355,48.6901,29996.0
2015-12-31 09:55:00,71.27,71.4,71.18,71.21,28474.0,48.6764,48.7652,48.615,48.6355,28474.0
2015-12-31 10:00:00,71.18,71.43,71.11,71.25,57490.0,48.615,48.7857,48.5672,48.6628,57490.0
2015-12-31 10:05:00,71.26,71.32,71.15,71.32,66046.0,48.6696,48.7106,48.5945,48.7106,66046.0
2015-12-31 10:10:00,71.31,71.75,71.29,71.67,51658.0,48.7038,49.0043,48.6901,48.9496,51658.0
2015-12-31 10:15:00,71.65,71.72,71.5,71.65,17642.0,48.936,48.9838,48.8335,48.936,17642.0
2015-12-31 10:20:00,71.67,71.75,71.66,71.71,15398.0,48.9496,49.0043,48.9428,48.977,15398.0
2015-12-31 10:25:00,71.72,71.74,71.43,71.5,23125.0,48.9838,48.9974,48.7857,48.8335,23125.0
2015-12-31 10:30:00,71.5,71.55,71.27,71.33,34369.0,48.8335,48.8677,48.6764,48.7174,34369.0
2015-12-31 10:35:00,71.33,71.46,71.17,71.42,22190.0,48.7174,48.8062,48.6081,48.7789,22190.0
2015-12-31 10:40:00,71.38,71.38,71.22,71.25,15534.0,48.7516,48.7516,48.6423,48.6628,15534.0
2015-12-31 10:45:00,71.26,71.34,71.21,71.23,21910.0,48.6696,48.7242,48.6355,48.6491,21910.0
2015-12-31 10:50:00,71.21,71.24,71.09,71.13,28470.0,48.6355,48.6559,48.5535,48.5808,28470.0
2015-12-31 10:55:00,71.14,71.14,70.91,70.91,38849.0,48.5877,48.5877,48.4306,48.4306,38849.0
2015-12-31 11:00:00,70.9,70.98,70.79,70.84,34711.0,48.4237,48.4784,48.3486,48.3828,34711.0
2015-12-31 11:05:00,70.84,70.92,70.8,70.91,31086.0,48.3828,48.4374,48.3554,48.4306,31086.0
2015-12-31 11:10:00,70.91,70.91,70.71,70.72,38190.0,48.4306,48.4306,48.294,48.3008,38190.0
2015-12-31 11:15:00,70.72,70.72,70.56,70.63,35198.0,48.3008,48.3008,48.1915,48.2393,35198.0
2015-12-31 11:20:00,70.63,70.63,70.36,70.38,48867.0,48.2393,48.2393,48.0549,48.0686,48867.0
2015-12-31 11:25:00,70.36,70.48,70.31,70.45,29694.0,48.0549,48.1369,48.0208,48.1164,29694.0
2015-12-31 11:30:00,70.44,70.5,70.37,70.5,13848.0,48.1096,48.1505,48.0618,48.1505,13848.0
2015-12-31 11:35:00,70.5,70.64,70.5,70.59,15285.0,48.1505,48.2462,48.1505,48.212,15285.0
2015-12-31 11:40:00,70.58,70.6,70.53,70.54,33512.0,48.2052,48.2188,48.171,48.1779,33512.0
2015-12-31 11:45:00,70.54,70.75,70.52,70.73,20111.0,48.1779,48.3213,48.1642,48.3076,20111.0
2015-12-31 11:50:00,70.75,70.76,70.63,70.66,15903.0,48.3213,48.3281,48.2393,48.2598,15903.0
2015-12-31 11:55:00,70.67,70.8,70.61,70.8,17165.0,48.2666,48.3554,48.2257,48.3554,17165.0
2015-12-31 12:00:00,70.81,70.81,70.65,70.66,16302.0,48.3623,48.3623,48.253,48.2598,16302.0
2015-12-31 12:05:00,70.66,70.86,70.63,70.84,20193.0,48.2598,48.3964,48.2393,48.3828,20193.0
2015-12-31 12:10:00,70.83,70.86,70.79,70.8,8491.0,48.3759,48.3964,48.3486,48.3554,8491.0
2015-12-31 12:15:00,70.81,70.82,70.76,70.8,16520.0,48.3623,48.3691,48.3281,48.3554,16520.0
2015-12-31 12:20:00,70.77,70.81,70.72,70.75,14045.0,48.3349,48.3623,48.3008,48.3213,14045.0
2015-12-31 12:25:00,70.75,70.75,70.67,70.74,17178.0,48.3213,48.3213,48.2666,48.3145,17178.0
2015-12-31 12:30:00,70.76,70.77,70.7,70.73,11874.0,48.3281,48.3349,48.2871,48.3076,11874.0
2015-12-31 12:35:00,70.74,70.76,70.62,70.63,15901.0,48.3145,48.3281,48.2325,48.2393,15901.0
2015-12-31 12:40:00,70.64,70.65,70.5,70.56,27770.0,48.2462,48.253,48.1505,48.1915,27770.0
2015-12-31 12:45:00,70.56,70.68,70.56,70.57,10362.0,48.1915,48.2735,48.1915,48.1983,10362.0
2015-12-31 12:50:00,70.58,70.59,70.51,70.54,10309.0,48.2052,48.212,48.1574,48.1779,10309.0
2015-12-31 12:55:00,70.55,70.57,70.48,70.49,9603.0,48.1847,48.1983,48.1369,48.1437,9603.0
2015-12-31 13:00:00,70.49,70.56,70.42,70.49,18513.0,48.1437,48.1915,48.0959,48.1437,18513.0
2015-12-31 13:05:00,70.49,70.49,70.33,70.38,20774.0,48.1437,48.1437,48.0344,48.0686,20774.0
2015-12-31 13:10:00,70.39,70.5,70.35,70.48,15061.0,48.0754,48.1505,48.0481,48.1369,15061.0
2015-12-31 13:15:00,70.45,70.52,70.41,70.41,15913.0,48.1164,48.1642,48.0891,48.0891,15913.0
2015-12-31 13:20:00,70.4,70.4,70.3,70.31,30822.0,48.0822,48.0822,48.0139,48.0208,30822.0
2015-12-31 13:25:00,70.32,70.41,70.27,70.39,31472.0,48.0276,48.0891,47.9935,48.0754,31472.0
2015-12-31 13:30:00,70.39,70.54,70.37,70.52,20700.0,48.0754,48.1779,48.0618,48.1642,20700.0
2015-12-31 13:35:00,70.53,70.61,70.43,70.61,21518.0,48.171,48.2257,48.1027,48.2257,21518.0
2015-12-31 13:40:00,70.61,70.69,70.61,70.68,16643.0,48.2257,48.2803,48.2257,48.2735,16643.0
2015-12-31 13:45:00,70.69,70.69,70.57,70.63,22995.0,48.2803,48.2803,48.1983,48.2393,22995.0
2015-12-31 13:50:00,70.64,70.66,70.57,70.6,15444.0,48.2462,48.2598,48.1983,48.2188,15444.0
2015-12-31 13:55:00,70.61,70.64,70.59,70.61,16035.0,48.2257,48.2462,48.212,48.2257,16035.0
2015-12-31 14:00:00,70.62,70.72,70.61,70.67,22911.0,48.2325,48.3008,48.2257,48.2666,22911.0
2015-12-31 14:05:00,70.68,70.68,70.56,70.61,30949.0,48.2735,48.2735,48.1915,48.2257,30949.0
2015-12-31 14:10:00,70.61,70.65,70.56,70.61,22511.0,48.2257,48.253,48.1915,48.2257,22511.0
2015-12-31 14:15:00,70.61,70.67,70.58,70.63,18203.0,48.2257,48.2666,48.2052,48.2393,18203.0
2015-12-31 14:20:00,70.62,70.65,70.5,70.53,25567.0,48.2325,48.253,48.1505,48.171,25567.0
2015-12-31 14:25:00,70.52,70.52,70.42,70.45,15432.0,48.1642,48.1642,48.0959,48.1164,15432.0
2015-12-31 14:30:00,70.45,70.45,70.32,70.37,25188.0,48.1164,48.1164,48.0276,48.0618,25188.0
2015-12-31 14:35:00,70.36,70.37,70.28,70.32,34153.0,48.0549,48.0618,48.0003,48.0276,34153.0
2015-12-31 14:40:00,70.32,70.34,70.27,70.3,30812.0,48.0276,48.0413,47.9935,48.0139,30812.0
2015-12-31 14:45:00,70.29,70.49,70.29,70.45,19573.0,48.0071,48.1437,48.0071,48.1164,19573.0
2015-12-31 14:50:00,70.46,70.54,70.46,70.46,25381.0,48.1232,48.1779,48.1232,48.1232,25381.0
2015-12-31 14:55:00,70.46,70.46,70.35,70.39,18509.0,48.1232,48.1232,48.0481,48.0754,18509.0
2015-12-31 15:00:00,70.39,70.53,70.38,70.42,28998.0,48.0754,48.171,48.0686,48.0959,28998.0
2015-12-31 15:05:00,70.42,70.43,70.38,70.42,21269.0,48.0959,48.1027,48.0686,48.0959,21269.0
2015-12-31 15:10:00,70.42,70.57,70.38,70.57,40515.0,48.0959,48.1983,48.0686,48.1983,40515.0
2015-12-31 15:15:00,70.58,70.71,70.58,70.59,41055.0,48.2052,48.294,48.2052,48.212,41055.0
2015-12-31 15:20:00,70.58,70.64,70.58,70.63,30623.0,48.2052,48.2462,48.2052,48.2393,30623.0
2015-12-31 15:25:00,70.63,70.63,70.56,70.62,23772.0,48.2393,48.2393,48.1915,48.2325,23772.0
2015-12-31 15:30:00,70.63,70.84,70.63,70.84,56438.0,48.2393,48.3828,48.2393,48.3828,56438.0
2015-12-31 15:35:00,70.85,70.91,70.8,70.89,64531.0,48.3896,48.4306,48.3554,48.4169,64531.0
2015-12-31 15:40:00,70.9,70.91,70.79,70.84,48588.0,48.4237,48.4306,48.3486,48.3828,48588.0
2015-12-31 15:45:00,70.83,70.9,70.79,70.79,51347.0,48.3759,48.4237,48.3486,48.3486,51347.0
2015-12-31 15:50:00,70.8,70.85,70.75,70.84,60658.0,48.3554,48.3896,48.3213,48.3828,60658.0
2015-12-31 15:55:00,70.85,70.86,70.62,70.72,230192.0,48.3896,48.3964,48.2325,48.3008,230192.0
2016-01-04 09:30:00,70.38,71.2,70.1,71.16,156448.0,48.0686,48.6286,47.8773,48.6013,156448.0
2016-01-04 09:35:00,71.14,71.67,70.88,71.06,193869.0,48.5877,48.9496,48.4101,48.533,193869.0
2016-01-04 09:40:00,71.04,71.09,70.53,70.58,72612.0,48.5194,48.5535,48.171,48.2052,72612.0
2016-01-04 09:45:00,70.53,70.74,70.45,70.72,39466.0,48.171,48.3145,48.1164,48.3008,39466.0
2016-01-04 09:50:00,70.75,70.86,70.66,70.68,59070.0,48.3213,48.3964,48.2598,48.2735,59070.0
2016-01-04 09:55:00,70.66,70.75,70.51,70.59,56828.0,48.2598,48.3213,48.1574,48.212,56828.0
2016-01-04 10:00:00,70.56,70.56,70.26,70.45,96006.0,48.1915,48.1915,47.9866,48.1164,96006.0
2016-01-04 10:05:00,70.41,70.58,70.29,70.53,53669.0,48.0891,48.2052,48.0071,48.171,53669.0
2016-01-04 10:10:00,70.59,70.59,70.35,70.44,64676.0,48.212,48.212,48.0481,48.1096,64676.0
2016-01-04 10:15:00,70.43,70.56,70.36,70.4,72333.0,48.1027,48.1915,48.0549,48.0822,72333.0
2016-01-04 10:20:00,70.41,70.45,70.22,70.22,56867.0,48.0891,48.1164,47.9593,47.9593,56867.0
2016-01-04 10:25:00,70.2,70.23,70.01,70.01,45726.0,47.9456,47.9661,47.8159,47.8159,45726.0
2016-01-04 10:30:00,70.01,70.26,69.94,70.13,64149.0,47.8159,47.9866,47.7681,47.8978,64149.0
2016-01-04 10:35:00,70.13,70.19,70.01,70.12,102257.0,47.8978,47.9388,47.8159,47.891,102257.0
2016-01-04 10:40:00,70.13,70.5,70.13,70.5,87575.0,47.8978,48.1505,47.8978,48.1505,87575.0
2016-01-04 10:45:00,70.5,70.5,70.29,70.49,66248.0,48.1505,48.1505,48.0071,48.1437,66248.0
2016-01-04 10:50:00,70.48,70.53,70.21,70.29,78611.0,48.1369,48.171,47.9525,48.0071,78611.0
2016-01-04 10:55:00,70.28,70.29,70.11,70.14,48153.0,48.0003,48.0071,47.8842,47.9047,48153.0
2016-01-04 11:00:00,70.13,70.17,69.99,70.01,139920.0,47.8978,47.9252,47.8022,47.8159,139920.0
2016-01-04 11:05:00,70.02,70.04,69.88,69.88,61515.0,47.8227,47.8364,47.7271,47.7271,61515.0
2016-01-04 11:10:00,69.88,69.95,69.77,69.9,61540.0,47.7271,47.7749,47.652,47.7407,61540.0
2016-01-04 11:15:00,69.89,69.91,69.56,69.58,75340.0,47.7339,47.7476,47.5085,47.5222,75340.0
2016-01-04 11:20:00,69.57,69.58,69.4,69.4,48072.0,47.5154,47.5222,47.3993,47.3993,48072.0
2016-01-04 11:25:00,69.4,69.43,69.22,69.28,87578.0,47.3993,47.4197,47.2763,47.3173,87578.0
2016-01-04 11:30:00,69.28,69.31,69.12,69.15,87212.0,47.3173,47.3378,47.208,47.2285,87212.0
2016-01-04 11:35:00,69.18,69.4,69.13,69.39,78086.0,47.249,47.3993,47.2148,47.3924,78086.0
2016-01-04 11:40:00,69.38,69.48,69.26,69.29,51355.0,47.3856,47.4539,47.3036,47.3241,51355.0
2016-01-04 11:45:00,69.28,69.42,69.22,69.37,46847.0,47.3173,47.4129,47.2763,47.3788,46847.0
2016-01-04 11:50:00,69.37,69.46,69.32,69.32,44145.0,47.3788,47.4402,47.3446,47.3446,44145.0
2016-01-04 11:55:00,69.31,69.34,69.2,69.26,36558.0,47.3378,47.3583,47.2627,47.3036,36558.0
2016-01-04 12:00:00,69.26,69.34,69.21,69.34,36467.0,47.3036,47.3583,47.2695,47.3583,36467.0
2016-01-04 12:05:00,69.33,69.37,69.23,69.3,33451.0,47.3514,47.3788,47.2831,47.331,33451.0
2016-01-04 12:10:00,69.27,69.39,69.23,69.26,37999.0,47.3105,47.3924,47.2831,47.3036,37999.0
2016-01-04 12:15:00,69.25,69.25,69.15,69.17,36319.0,47.2968,47.2968,47.2285,47.2422,36319.0
2016-01-04 12:20:00,69.15,69.17,69.01,69.03,69532.0,47.2285,47.2422,47.1329,47.1465,69532.0
2016-01-04 12:25:00,69.05,69.1,68.95,69.0,44554.0,47.1602,47.1944,47.0919,47.1261,44554.0
2016-01-04 12:30:00,68.99,69.04,68.95,68.96,31889.0,47.1192,47.1534,47.0919,47.0987,31889.0
2016-01-04 12:35:00,68.96,69.06,68.93,68.97,46035.0,47.0987,47.167,47.0783,47.1056,46035.0
2016-01-04 12:40:00,68.97,69.15,68.96,69.09,62838.0,47.1056,47.2285,47.0987,47.1875,62838.0
2016-01-04 12:45:00,69.08,69.13,69.06,69.11,76824.0,47.1807,47.2148,47.167,47.2012,76824.0
2016-01-04 12:50:00,69.12,69.13,68.93,69.02,72362.0,47.208,47.2148,47.0783,47.1397,72362.0
2016-01-04 12:55:00,69.04,69.1,68.96,68.98,42802.0,47.1534,47.1944,47.0987,47.1124,42802.0
2016-01-04 13:00:00,68.97,69.14,68.97,69.03,82136.0,47.1056,47.2217,47.1056,47.1465,82136.0
2016-01-04 13:05:00,69.03,69.12,68.99,69.05,46826.0,47.1465,47.208,47.1192,47.1602,46826.0
2016-01-04 13:10:00,69.05,69.22,69.04,69.1,44577.0,47.1602,47.2763,47.1534,47.1944,44577.0
2016-01-04 13:15:00,69.09,69.21,69.02,69.04,37253.0,47.1875,47.2695,47.1397,47.1534,37253.0
2016-01-04 13:20:00,69.03,69.06,68.94,68.95,69663.0,47.1465,47.167,47.0851,47.0919,69663.0
2016-01-04 13:25:00,68.94,68.94,68.7,68.77,94925.0,47.0851,47.0851,46.9212,46.969,94925.0
2016-01-04 13:30:00,68.79,68.94,68.78,68.9,32604.0,46.9826,47.0851,46.9758,47.0578,32604.0
2016-01-04 13:35:00,68.9,68.97,68.82,68.97,33792.0,47.0578,47.1056,47.0031,47.1056,33792.0
2016-01-04 13:40:00,68.94,68.96,68.8,68.9,56365.0,47.0851,47.0987,46.9895,47.0578,56365.0
2016-01-04 13:45:00,68.92,68.98,68.86,68.87,27039.0,47.0714,47.1124,47.0304,47.0373,27039.0
2016-01-04 13:50:00,68.86,68.96,68.84,68.89,44985.0,47.0304,47.0987,47.0168,47.0509,44985.0
2016-01-04 13:55:00,68.88,68.99,68.84,68.96,40846.0,47.0441,47.1192,47.0168,47.0987,40846.0
2016-01-04 14:00:00,68.98,69.02,68.9,69.02,63711.0,47.1124,47.1397,47.0578,47.1397,63711.0
2016-01-04 14:05:00,69.01,69.01,68.8,68.99,37691.0,47.1329,47.1329,46.9895,47.1192,37691.0
2016-01-04 14:10:00,68.97,68.97,68.88,68.95,35090.0,47.1056,47.1056,47.0441,47.0919,35090.0
2016-01-04 14:15:00,68.95,69.04,68.89,69.02,59683.0,47.0919,47.1534,47.0509,47.1397,59683.0
2016-01-04 14:20:00,69.04,69.07,68.99,69.05,64809.0,47.1534,47.1739,47.1192,47.1602,64809.0
2016-01-04 14:25:00,69.05,69.21,69.04,69.09,45139.0,47.1602,47.2695,47.1534,47.1875,45139.0
2016-01-04 14:30:00,69.09,69.09,68.86,68.87,43654.0,47.1875,47.1875,47.0304,47.0373,43654.0
2016-01-04 14:35:00,68.87,69.01,68.83,68.91,39552.0,47.0373,47.1329,47.01,47.0646,39552.0
2016-01-04 14:40:00,68.91,68.91,68.81,68.86,31787.0,47.0646,47.0646,46.9963,47.0304,31787.0
2016-01-04 14:45:00,68.87,68.98,68.76,68.95,46266.0,47.0373,47.1124,46.9621,47.0919,46266.0
2016-01-04 14:50:00,68.96,69.03,68.93,69.01,62160.0,47.0987,47.1465,47.0783,47.1329,62160.0
2016-01-04 14:55:00,69.02,69.31,69.01,69.31,70065.0,47.1397,47.3378,47.1329,47.3378,70065.0
2016-01-04 15:00:00,69.32,69.38,69.12,69.13,93979.0,47.3446,47.3856,47.208,47.2148,93979.0
2016-01-04 15:05:00,69.14,69.35,69.13,69.3,73621.0,47.2217,47.3651,47.2148,47.331,73621.0
2016-01-04 15:10:00,69.3,69.34,69.18,69.26,74193.0,47.331,47.3583,47.249,47.3036,74193.0
2016-01-04 15:15:00,69.27,69.44,69.26,69.4,88347.0,47.3105,47.4266,47.3036,47.3993,88347.0
2016-01-04 15:20:00,69.42,69.46,69.31,69.33,74171.0,47.4129,47.4402,47.3378,47.3514,74171.0
2016-01-04 15:25:00,69.35,69.53,69.32,69.48,66679.0,47.3651,47.488,47.3446,47.4539,66679.0
2016-01-04 15:30:00,69.48,69.6,69.45,69.54,84964.0,47.4539,47.5359,47.4334,47.4949,84964.0
2016-01-04 15:35:00,69.53,69.57,69.46,69.55,99240.0,47.488,47.5154,47.4402,47.5017,99240.0
2016-01-04 15:40:00,69.55,69.82,69.55,69.81,126078.0,47.5017,47.6861,47.5017,47.6793,126078.0
2016-01-04 15:45:00,69.82,69.92,69.71,69.87,133104.0,47.6861,47.7544,47.611,47.7203,133104.0
2016-01-04 15:50:00,69.86,69.93,69.8,69.86,110591.0,47.7134,47.7612,47.6724,47.7134,110591.0
2016-01-04 15:55:00,69.87,69.98,69.85,69.97,260575.0,47.7203,47.7954,47.7066,47.7886,260575.0
2016-01-05 09:30:00,70.14,70.99,70.1,70.39,164111.0,47.9047,48.4852,47.8773,48.0754,164111.0
2016-01-05 09:35:00,70.5,71.06,70.45,71.0,121801.0,48.1505,48.533,48.1164,48.492,121801.0
2016-01-05 09:40:00,71.03,71.25,70.86,71.19,108851.0,48.5125,48.6628,48.3964,48.6218,108851.0
2016-01-05 09:45:00,71.17,71.25,70.93,71.04,71708.0,48.6081,48.6628,48.4442,48.5194,71708.0
2016-01-05 09:50:00,71.02,71.03,70.78,70.78,56926.0,48.5057,48.5125,48.3418,48.3418,56926.0
2016-01-05 09:55:00,70.78,71.06,70.76,71.0,44560.0,48.3418,48.533,48.3281,48.492,44560.0
2016-01-05 10:00:00,71.0,71.07,70.83,70.94,70223.0,48.492,48.5398,48.3759,48.4511,70223.0
2016-01-05 10:05:00,70.95,71.05,70.71,70.72,49202.0,48.4579,48.5262,48.294,48.3008,49202.0
2016-01-05 10:10:00,70.72,70.78,70.5,70.55,30643.0,48.3008,48.3418,48.1505,48.1847,30643.0
2016-01-05 10:15:00,70.54,70.54,70.33,70.33,38979.0,48.1779,48.1779,48.0344,48.0344,38979.0
2016-01-05 10:20:00,70.34,70.34,70.06,70.12,49459.0,48.0413,48.0413,47.85,47.891,49459.0
2016-01-05 10:25:00,70.13,70.2,69.94,69.94,44614.0,47.8978,47.9456,47.7681,47.7681,44614.0
2016-01-05 10:30:00,69.95,70.16,69.86,70.01,40076.0,47.7749,47.9183,47.7134,47.8159,40076.0
2016-01-05 10:35:00,69.99,70.06,69.87,69.93,65916.0,47.8022,47.85,47.7203,47.7612,65916.0
2016-01-05 10:40:00,69.92,69.95,69.77,69.87,82543.0,47.7544,47.7749,47.652,47.7203,82543.0
2016-01-05 10:45:00,69.85,70.1,69.77,70.06,47913.0,47.7066,47.8773,47.652,47.85,47913.0
2016-01-05 10:50:00,70.05,70.05,69.82,69.88,41054.0,47.8432,47.8432,47.6861,47.7271,41054.0
2016-01-05 10:55:00,69.88,70.12,69.85,70.08,40690.0,47.7271,47.891,47.7066,47.8637,40690.0
2016-01-05 11:00:00,70.1,70.27,70.09,70.12,37003.0,47.8773,47.9935,47.8705,47.891,37003.0
2016-01-05 11:05:00,70.15,70.37,70.13,70.28,51065.0,47.9115,48.0618,47.8978,48.0003,51065.0
2016-01-05 11:10:00,70.29,70.3,70.13,70.16,54382.0,48.0071,48.0139,47.8978,47.9183,54382.0
2016-01-05 11:15:00,70.13,70.24,70.08,70.17,34968.0,47.8978,47.973,47.8637,47.9252,34968.0
2016-01-05 11:20:00,70.17,70.23,70.1,70.1,40607.0,47.9252,47.9661,47.8773,47.8773,40607.0
2016-01-05 11:25:00,70.1,70.24,70.1,70.14,23989.0,47.8773,47.973,47.8773,47.9047,23989.0
2016-01-05 11:30:00,70.14,70.22,70.1,70.2,35747.0,47.9047,47.9593,47.8773,47.9456,35747.0
2016-01-05 11:35:00,70.19,70.19,69.99,70.11,67793.0,47.9388,47.9388,47.8022,47.8842,67793.0
2016-01-05 11:40:00,70.12,70.25,69.92,69.92,31246.0,47.891,47.9798,47.7544,47.7544,31246.0
2016-01-05 11:45:00,69.91,70.07,69.89,70.07,21023.0,47.7476,47.8569,47.7339,47.8569,21023.0
2016-01-05 11:50:00,70.08,70.15,70.02,70.12,29675.0,47.8637,47.9115,47.8227,47.891,29675.0
2016-01-05 11:55:00,70.12,70.24,70.05,70.23,32582.0,47.891,47.973,47.8432,47.9661,32582.0
2016-01-05 12:00:00,70.23,70.29,70.11,70.19,72717.0,47.9661,48.0071,47.8842,47.9388,72717.0
2016-01-05 12:05:00,70.19,70.25,70.14,70.19,30896.0,47.9388,47.9798,47.9047,47.9388,30896.0
2016-01-05 12:10:00,70.19,70.22,70.02,70.05,46101.0,47.9388,47.9593,47.8227,47.8432,46101.0
2016-01-05 12:15:00,70.06,70.08,69.96,70.06,34220.0,47.85,47.8637,47.7817,47.85,34220.0
2016-01-05 12:20:00,70.05,70.09,69.97,70.09,52794.0,47.8432,47.8705,47.7886,47.8705,52794.0
2016-01-05 12:25:00,70.09,70.1,70.0,70.08,49265.0,47.8705,47.8773,47.809,47.8637,49265.0
2016-01-05 12:30:00,70.07,70.28,70.07,70.18,26923.0,47.8569,48.0003,47.8569,47.932,26923.0
2016-01-05 12:35:00,70.18,70.29,70.12,70.29,35382.0,47.932,48.0071,47.891,48.0071,35382.0
2016-01-05 12:40:00,70.29,70.34,70.16,70.22,28258.0,48.0071,48.0413,47.9183,47.9593,28258.0
2016-01-05 12:45:00,70.2,70.23,70.14,70.21,24512.0,47.9456,47.9661,47.9047,47.9525,24512.0
2016-01-05 12:50:00,70.19,70.2,70.08,70.15,24578.0,47.9388,47.9456,47.8637,47.9115,24578.0
2016-01-05 12:55:00,70.15,70.22,70.08,70.22,31445.0,47.9115,47.9593,47.8637,47.9593,31445.0
2016-01-05 13:00:00,70.22,70.35,70.21,70.32,24805.0,47.9593,48.0481,47.9525,48.0276,24805.0
2016-01-05 13:05:00,70.32,70.33,70.23,70.23,26550.0,48.0276,48.0344,47.9661,47.9661,26550.0
2016-01-05 13:10:00,70.24,70.3,70.18,70.19,56889.0,47.973,48.0139,47.932,47.9388,56889.0
2016-01-05 13:15:00,70.19,70.24,70.18,70.2,31711.0,47.9388,47.973,47.932,47.9456,31711.0
2016-01-05 13:20:00,70.2,70.2,70.08,70.15,45924.0,47.9456,47.9456,47.8637,47.9115,45924.0
2016-01-05 13:25:00,70.15,70.23,70.14,70.2,36155.0,47.9115,47.9661,47.9047,47.9456,36155.0
2016-01-05 13:30:00,70.19,70.28,70.17,70.28,37856.0,47.9388,48.0003,47.9252,48.0003,37856.0
2016-01-05 13:35:00,70.28,70.29,70.2,70.21,68888.0,48.0003,48.0071,47.9456,47.9525,68888.0
2016-01-05 13:40:00,70.22,70.54,70.22,70.54,44810.0,47.9593,48.1779,47.9593,48.1779,44810.0
2016-01-05 13:45:00,70.55,70.69,70.54,70.67,40790.0,48.1847,48.2803,48.1779,48.2666,40790.0
2016-01-05 13:50:00,70.67,70.71,70.59,70.6,75696.0,48.2666,48.294,48.212,48.2188,75696.0
2016-01-05 13:55:00,70.59,70.69,70.53,70.62,83980.0,48.212,48.2803,48.171,48.2325,83980.0
2016-01-05 14:00:00,70.62,70.69,70.57,70.67,33276.0,48.2325,48.2803,48.1983,48.2666,33276.0
2016-01-05 14:05:00,70.67,70.74,70.64,70.72,32713.0,48.2666,48.3145,48.2462,48.3008,32713.0
2016-01-05 14:10:00,70.72,70.87,70.72,70.82,40828.0,48.3008,48.4032,48.3008,48.3691,40828.0
2016-01-05 14:15:00,70.82,70.98,70.79,70.97,53866.0,48.3691,48.4784,48.3486,48.4715,53866.0
2016-01-05 14:20:00,70.96,71.07,70.95,71.04,147517.0,48.4647,48.5398,48.4579,48.5194,147517.0
2016-01-05 14:25:00,71.03,71.07,70.95,70.96,55966.0,48.5125,48.5398,48.4579,48.4647,55966.0
2016-01-05 14:30:00,70.96,71.01,70.95,71.0,129358.0,48.4647,48.4989,48.4579,48.492,129358.0
2016-01-05 14:35:00,71.0,71.12,70.98,71.04,74404.0,48.492,48.574,48.4784,48.5194,74404.0
2016-01-05 14:40:00,71.05,71.1,71.0,71.07,30728.0,48.5262,48.5603,48.492,48.5398,30728.0
2016-01-05 14:45:00,71.07,71.25,71.01,71.25,70371.0,48.5398,48.6628,48.4989,48.6628,70371.0
2016-01-05 14:50:00,71.24,71.3,71.17,71.24,75386.0,48.6559,48.6969,48.6081,48.6559,75386.0
2016-01-05 14:55:00,71.25,71.31,71.21,71.24,46343.0,48.6628,48.7038,48.6355,48.6559,46343.0
2016-01-05 15:00:00,71.23,71.24,70.97,71.0,45731.0,48.6491,48.6559,48.4715,48.492,45731.0
2016-01-05 15:05:00,71.0,71.05,70.93,71.03,40079.0,48.492,48.5262,48.4442,48.5125,40079.0
2016-01-05 15:10:00,71.03,71.16,70.98,71.12,43953.0,48.5125,48.6013,48.4784,48.574,43953.0
2016-01-05 15:15:00,71.11,71.11,70.98,71.04,40331.0,48.5672,48.5672,48.4784,48.5194,40331.0
2016-01-05 15:20:00,71.03,71.09,70.93,71.02,62473.0,48.5125,48.5535,48.4442,48.5057,62473.0
2016-01-05 15:25:00,71.02,71.17,71.02,71.12,60552.0,48.5057,48.6081,48.5057,48.574,60552.0
2016-01-05 15:30:00,71.12,71.23,71.06,71.11,67496.0,48.574,48.6491,48.533,48.5672,67496.0
2016-01-05 15:35:00,71.11,71.2,71.08,71.18,68007.0,48.5672,48.6286,48.5467,48.615,68007.0
2016-01-05 15:40:00,71.19,71.3,71.09,71.18,92935.0,48.6218,48.6969,48.5535,48.615,92935.0
2016-01-05 15:45:00,71.19,71.35,71.16,71.33,83843.0,48.6218,48.7311,48.6013,48.7174,83843.0
2016-01-05 15:50:00,71.33,71.36,71.14,71.17,95123.0,48.7174,48.7379,48.5877,48.6081,95123.0
2016-01-05 15:55:00,71.18,71.24,71.11,71.17,183441.0,48.615,48.6559,48.5672,48.6081,183441.0
2016-01-06 09:30:00,69.88,70.57,69.8,70.18,120328.0,47.7271,48.1983,47.6724,47.932,120328.0
2016-01-06 09:35:00,70.21,70.8,70.11,70.65,69367.0,47.9525,48.3554,47.8842,48.253,69367.0
2016-01-06 09:40:00,70.63,70.86,70.39,70.84,75891.0,48.2393,48.3964,48.0754,48.3828,75891.0
2016-01-06 09:45:00,70.86,71.14,70.78,71.13,71835.0,48.3964,48.5877,48.3418,48.5808,71835.0
2016-01-06 09:50:00,71.14,71.26,71.04,71.11,115016.0,48.5877,48.6696,48.5194,48.5672,115016.0
2016-01-06 09:55:00,71.11,71.29,71.11,71.23,63793.0,48.5672,48.6901,48.5672,48.6491,63793.0
2016-01-06 10:00:00,71.24,71.25,71.05,71.07,91674.0,48.6559,48.6628,48.5262,48.5398,91674.0
2016-01-06 10:05:00,71.07,71.27,71.0,71.26,85887.0,48.5398,48.6764,48.492,48.6696,85887.0
2016-01-06 10:10:00,71.27,71.31,71.17,71.31,69351.0,48.6764,48.7038,48.6081,48.7038,69351.0
2016-01-06 10:15:00,71.3,71.37,71.22,71.36,112251.0,48.6969,48.7447,48.6423,48.7379,112251.0
2016-01-06 10:20:00,71.34,71.74,71.32,71.67,174928.0,48.7242,48.9974,48.7106,48.9496,174928.0
2016-01-06 10:25:00,71.66,71.98,71.55,71.97,144372.0,48.9428,49.1614,48.8677,49.1545,144372.0
2016-01-06 10:30:00,71.89,71.92,70.87,70.99,341135.0,49.0999,49.1204,48.4032,48.4852,341135.0
2016-01-06 10:35:00,71.0,71.13,70.63,70.67,304456.0,48.492,48.5808,48.2393,48.2666,304456.0
2016-01-06 10:40:00,70.66,70.78,70.47,70.55,382018.0,48.2598,48.3418,48.1301,48.1847,382018.0
2016-01-06 10:45:00,70.56,70.58,70.11,70.26,137901.0,48.1915,48.2052,47.8842,47.9866,137901.0
2016-01-06 10:50:00,70.27,70.27,69.89,70.0,240607.0,47.9935,47.9935,47.7339,47.809,240607.0
2016-01-06 10:55:00,69.99,70.38,69.93,70.23,190516.0,47.8022,48.0686,47.7612,47.9661,190516.0
2016-01-06 11:00:00,70.23,70.48,70.15,70.48,98132.0,47.9661,48.1369,47.9115,48.1369,98132.0
2016-01-06 11:05:00,70.46,70.5,70.01,70.01,75237.0,48.1232,48.1505,47.8159,47.8159,75237.0
2016-01-06 11:10:00,70.02,70.17,70.0,70.06,117161.0,47.8227,47.9252,47.809,47.85,117161.0
2016-01-06 11:15:00,70.08,70.19,70.02,70.16,152917.0,47.8637,47.9388,47.8227,47.9183,152917.0
2016-01-06 11:20:00,70.18,70.53,70.16,70.38,92834.0,47.932,48.171,47.9183,48.0686,92834.0
2016-01-06 11:25:00,70.39,70.69,70.38,70.56,55714.0,48.0754,48.2803,48.0686,48.1915,55714.0
2016-01-06 11:30:00,70.56,70.69,70.46,70.63,57394.0,48.1915,48.2803,48.1232,48.2393,57394.0
2016-01-06 11:35:00,70.63,70.8,70.51,70.79,58522.0,48.2393,48.3554,48.1574,48.3486,58522.0
2016-01-06 11:40:00,70.78,70.84,70.5,70.51,107983.0,48.3418,48.3828,48.1505,48.1574,107983.0
2016-01-06 11:45:00,70.52,70.58,70.44,70.53,52584.0,48.1642,48.2052,48.1096,48.171,52584.0
2016-01-06 11:50:00,70.55,70.6,70.48,70.49,40531.0,48.1847,48.2188,48.1369,48.1437,40531.0
2016-01-06 11:55:00,70.47,70.49,70.28,70.29,44705.0,48.1301,48.1437,48.0003,48.0071,44705.0
2016-01-06 12:00:00,70.28,70.29,70.15,70.15,50611.0,48.0003,48.0071,47.9115,47.9115,50611.0
2016-01-06 12:05:00,70.15,70.29,70.08,70.26,44105.0,47.9115,48.0071,47.8637,47.9866,44105.0
2016-01-06 12:10:00,70.24,70.31,70.12,70.14,44415.0,47.973,48.0208,47.891,47.9047,44415.0
2016-01-06 12:15:00,70.15,70.17,70.07,70.12,40045.0,47.9115,47.9252,47.8569,47.891,40045.0
2016-01-06 12:20:00,70.12,70.38,70.09,70.26,42993.0,47.891,48.0686,47.8705,47.9866,42993.0
2016-01-06 12:25:00,70.23,70.29,70.14,70.14,24373.0,47.9661,48.0071,47.9047,47.9047,24373.0
2016-01-06 12:30:00,70.13,70.28,70.11,70.28,44672.0,47.8978,48.0003,47.8842,48.0003,44672.0
2016-01-06 12:35:00,70.26,70.5,70.24,70.45,45577.0,47.9866,48.1505,47.973,48.1164,45577.0
2016-01-06 12:40:00,70.45,70.46,70.1,70.14,50907.0,48.1164,48.1232,47.8773,47.9047,50907.0
2016-01-06 12:45:00,70.14,70.19,70.11,70.17,17876.0,47.9047,47.9388,47.8842,47.9252,17876.0
2016-01-06 12:50:00,70.17,70.25,70.1,70.12,21012.0,47.9252,47.9798,47.8773,47.891,21012.0
2016-01-06 12:55:00,70.12,70.15,70.07,70.08,45331.0,47.891,47.9115,47.8569,47.8637,45331.0
2016-01-06 13:00:00,70.1,70.22,70.07,70.22,42495.0,47.8773,47.9593,47.8569,47.9593,42495.0
2016-01-06 13:05:00,70.22,70.34,70.21,70.27,33996.0,47.9593,48.0413,47.9525,47.9935,33996.0
2016-01-06 13:10:00,70.29,70.32,70.09,70.15,66962.0,48.0071,48.0276,47.8705,47.9115,66962.0
2016-01-06 13:15:00,70.14,70.15,70.04,70.07,66501.0,47.9047,47.9115,47.8364,47.8569,66501.0
2016-01-06 13:20:00,70.07,70.11,70.0,70.04,119791.0,47.8569,47.8842,47.809,47.8364,119791.0
2016-01-06 13:25:00,70.06,70.07,69.93,69.99,125866.0,47.85,47.8569,47.7612,47.8022,125866.0
2016-01-06 13:30:00,70.01,70.44,69.98,70.43,49210.0,47.8159,48.1096,47.7954,48.1027,49210.0
2016-01-06 13:35:00,70.43,70.62,70.4,70.59,53752.0,48.1027,48.2325,48.0822,48.212,53752.0
2016-01-06 13:40:00,70.6,70.61,70.41,70.49,38703.0,48.2188,48.2257,48.0891,48.1437,38703.0
2016-01-06 13:45:00,70.5,70.56,70.44,70.48,41216.0,48.1505,48.1915,48.1096,48.1369,41216.0
2016-01-06 13:50:00,70.48,70.59,70.44,70.51,71641.0,48.1369,48.212,48.1096,48.1574,71641.0
2016-01-06 13:55:00,70.5,70.52,70.36,70.37,55152.0,48.1505,48.1642,48.0549,48.0618,55152.0
2016-01-06 14:00:00,70.36,70.42,70.23,70.24,68298.0,48.0549,48.0959,47.9661,47.973,68298.0
2016-01-06 14:05:00,70.25,70.48,70.19,70.48,41901.0,47.9798,48.1369,47.9388,48.1369,41901.0
2016-01-06 14:10:00,70.45,70.55,70.28,70.51,47577.0,48.1164,48.1847,48.0003,48.1574,47577.0
2016-01-06 14:15:00,70.5,70.6,70.49,70.56,35539.0,48.1505,48.2188,48.1437,48.1915,35539.0
2016-01-06 14:20:00,70.57,70.58,70.43,70.51,24890.0,48.1983,48.2052,48.1027,48.1574,24890.0
2016-01-06 14:25:00,70.49,70.54,70.4,70.48,32543.0,48.1437,48.1779,48.0822,48.1369,32543.0
2016-01-06 14:30:00,70.48,70.54,70.44,70.5,30916.0,48.1369,48.1779,48.1096,48.1505,30916.0
2016-01-06 14:35:00,70.5,70.61,70.47,70.49,28122.0,48.1505,48.2257,48.1301,48.1437,28122.0
2016-01-06 14:40:00,70.49,70.53,70.27,70.34,48461.0,48.1437,48.171,47.9935,48.0413,48461.0
2016-01-06 14:45:00,70.33,70.33,70.11,70.17,55627.0,48.0344,48.0344,47.8842,47.9252,55627.0
2016-01-06 14:50:00,70.17,70.21,70.1,70.14,34655.0,47.9252,47.9525,47.8773,47.9047,34655.0
2016-01-06 14:55:00,70.13,70.19,70.09,70.15,60738.0,47.8978,47.9388,47.8705,47.9115,60738.0
2016-01-06 15:00:00,70.16,70.19,70.05,70.19,61926.0,47.9183,47.9388,47.8432,47.9388,61926.0
2016-01-06 15:05:00,70.18,70.21,70.07,70.11,83110.0,47.932,47.9525,47.8569,47.8842,83110.0
2016-01-06 15:10:00,70.12,70.32,70.09,70.28,51300.0,47.891,48.0276,47.8705,48.0003,51300.0
2016-01-06 15:15:00,70.26,70.31,70.15,70.31,57406.0,47.9866,48.0208,47.9115,48.0208,57406.0
2016-01-06 15:20:00,70.3,70.34,70.18,70.32,49421.0,48.0139,48.0413,47.932,48.0276,49421.0
2016-01-06 15:25:00,70.31,70.48,70.25,70.41,78299.0,48.0208,48.1369,47.9798,48.0891,78299.0
2016-01-06 15:30:00,70.41,70.63,70.41,70.6,72135.0,48.0891,48.2393,48.0891,48.2188,72135.0
2016-01-06 15:35:00,70.59,70.88,70.55,70.82,106692.0,48.212,48.4101,48.1847,48.3691,106692.0
2016-01-06 15:40:00,70.81,70.83,70.69,70.74,68641.0,48.3623,48.3759,48.2803,48.3145,68641.0
2016-01-06 15:45:00,70.73,70.76,70.65,70.69,97937.0,48.3076,48.3281,48.253,48.2803,97937.0
2016-01-06 15:50:00,70.69,70.69,70.5,70.57,103002.0,48.2803,48.2803,48.1505,48.1983,103002.0
2016-01-06 15:55:00,70.57,70.71,70.53,70.68,207892.0,48.1983,48.294,48.171,48.2735,207892.0
2016-01-07 09:30:00,69.6,70.42,69.57,70.33,145351.0,47.5359,48.0959,47.5154,48.0344,145351.0
2016-01-07 09:35:00,70.35,70.87,70.33,70.81,112677.0,48.0481,48.4032,48.0344,48.3623,112677.0
2016-01-07 09:40:00,70.8,70.85,70.6,70.68,119778.0,48.3554,48.3896,48.2188,48.2735,119778.0
2016-01-07 09:45:00,70.61,70.75,70.34,70.66,54378.0,48.2257,48.3213,48.0413,48.2598,54378.0
2016-01-07 09:50:00,70.68,70.85,70.38,70.38,48908.0,48.2735,48.3896,48.0686,48.0686,48908.0
2016-01-07 09:55:00,70.4,70.47,70.24,70.31,55767.0,48.0822,48.1301,47.973,48.0208,55767.0
2016-01-07 10:00:00,70.28,70.3,70.1,70.12,41224.0,48.0003,48.0139,47.8773,47.891,41224.0
2016-01-07 10:05:00,70.1,70.12,70.0,70.04,60024.0,47.8773,47.891,47.809,47.8364,60024.0
2016-01-07 10:10:00,70.03,70.47,70.01,70.36,66570.0,47.8295,48.1301,47.8159,48.0549,66570.0
2016-01-07 10:15:00,70.36,70.51,70.22,70.4,43943.0,48.0549,48.1574,47.9593,48.0822,43943.0
2016-01-07 10:20:00,70.39,70.48,70.12,70.18,61601.0,48.0754,48.1369,47.891,47.932,61601.0
2016-01-07 10:25:00,70.19,70.47,70.19,70.32,24841.0,47.9388,48.1301,47.9388,48.0276,24841.0
2016-01-07 10:30:00,70.33,70.84,70.33,70.83,91627.0,48.0344,48.3828,48.0344,48.3759,91627.0
2016-01-07 10:35:00,70.82,70.88,70.67,70.71,93133.0,48.3691,48.4101,48.2666,48.294,93133.0
2016-01-07 10:40:00,70.72,70.74,70.54,70.55,62117.0,48.3008,48.3145,48.1779,48.1847,62117.0
2016-01-07 10:45:00,70.55,70.64,70.52,70.56,60017.0,48.1847,48.2462,48.1642,48.1915,60017.0
2016-01-07 10:50:00,70.54,70.84,70.53,70.75,85873.0,48.1779,48.3828,48.171,48.3213,85873.0
2016-01-07 10:55:00,70.74,71.04,70.74,71.02,97685.0,48.3145,48.5194,48.3145,48.5057,97685.0
2016-01-07 11:00:00,71.02,71.28,71.0,71.27,131389.0,48.5057,48.6833,48.492,48.6764,131389.0
2016-01-07 11:05:00,71.26,71.32,71.09,71.18,69620.0,48.6696,48.7106,48.5535,48.615,69620.0
2016-01-07 11:10:00,71.12,71.25,71.08,71.16,71257.0,48.574,48.6628,48.5467,48.6013,71257.0
2016-01-07 11:15:00,71.15,71.28,71.09,71.18,79250.0,48.5945,48.6833,48.5535,48.615,79250.0
2016-01-07 11:20:00,71.18,71.31,71.12,71.23,105143.0,48.615,48.7038,48.574,48.6491,105143.0
2016-01-07 11:25:00,71.25,71.46,71.21,71.36,73936.0,48.6628,48.8062,48.6355,48.7379,73936.0
2016-01-07 11:30:00,71.35,71.48,71.24,71.36,176482.0,48.7311,48.8199,48.6559,48.7379,176482.0
2016-01-07 11:35:00,71.36,71.65,71.26,71.6,138750.0,48.7379,48.936,48.6696,48.9018,138750.0
2016-01-07 11:40:00,71.6,71.77,71.51,71.75,82944.0,48.9018,49.0179,48.8404,49.0043,82944.0
2016-01-07 11:45:00,71.75,71.75,71.41,71.48,80880.0,49.0043,49.0043,48.7721,48.8199,80880.0
2016-01-07 11:50:00,71.5,71.57,71.41,71.45,53274.0,48.8335,48.8813,48.7721,48.7994,53274.0
2016-01-07 11:55:00,71.45,71.58,71.42,71.46,73411.0,48.7994,48.8882,48.7789,48.8062,73411.0
2016-01-07 12:00:00,71.45,71.51,71.31,71.31,47667.0,48.7994,48.8404,48.7038,48.7038,47667.0
2016-01-07 12:05:00,71.31,71.31,71.14,71.17,72564.0,48.7038,48.7038,48.5877,48.6081,72564.0
2016-01-07 12:10:00,71.16,71.25,71.04,71.24,59329.0,48.6013,48.6628,48.5194,48.6559,59329.0
2016-01-07 12:15:00,71.25,71.31,71.15,71.16,35069.0,48.6628,48.7038,48.5945,48.6013,35069.0
2016-01-07 12:20:00,71.14,71.24,71.13,71.17,27534.0,48.5877,48.6559,48.5808,48.6081,27534.0
2016-01-07 12:25:00,71.17,71.23,70.96,71.03,90821.0,48.6081,48.6491,48.4647,48.5125,90821.0
2016-01-07 12:30:00,71.01,71.04,70.94,70.96,28874.0,48.4989,48.5194,48.4511,48.4647,28874.0
2016-01-07 12:35:00,70.96,71.03,70.89,71.0,103167.0,48.4647,48.5125,48.4169,48.492,103167.0
2016-01-07 12:40:00,71.01,71.09,71.0,71.01,28643.0,48.4989,48.5535,48.492,48.4989,28643.0
2016-01-07 12:45:00,71.02,71.12,70.97,71.01,40484.0,48.5057,48.574,48.4715,48.4989,40484.0
2016-01-07 12:50:00,71.0,71.05,70.92,71.0,33271.0,48.492,48.5262,48.4374,48.492,33271.0
2016-01-07 12:55:00,71.0,71.3,70.99,71.12,153824.0,48.492,48.6969,48.4852,48.574,153824.0
2016-01-07 13:00:00,71.13,71.19,71.0,71.0,68098.0,48.5808,48.6218,48.492,48.492,68098.0
2016-01-07 13:05:00,71.0,71.07,70.92,70.98,76282.0,48.492,48.5398,48.4374,48.4784,76282.0
2016-01-07 13:10:00,70.97,71.02,70.9,71.01,79131.0,48.4715,48.5057,48.4237,48.4989,79131.0
2016-01-07 13:15:00,71.0,71.05,70.91,70.92,49444.0,48.492,48.5262,48.4306,48.4374,49444.0
2016-01-07 13:20:00,70.91,71.07,70.88,70.99,95795.0,48.4306,48.5398,48.4101,48.4852,95795.0
2016-01-07 13:25:00,71.0,71.11,71.0,71.03,43483.0,48.492,48.5672,48.492,48.5125,43483.0
2016-01-07 13:30:00,71.02,71.04,70.88,70.94,75787.0,48.5057,48.5194,48.4101,48.4511,75787.0
2016-01-07 13:35:00,70.94,70.96,70.6,70.69,90725.0,48.4511,48.4647,48.2188,48.2803,90725.0
2016-01-07 13:40:00,70.69,70.88,70.63,70.88,59365.0,48.2803,48.4101,48.2393,48.4101,59365.0
2016-01-07 13:45:00,70.88,71.02,70.88,71.02,50827.0,48.4101,48.5057,48.4101,48.5057,50827.0
2016-01-07 13:50:00,71.03,71.1,70.94,70.99,58518.0,48.5125,48.5603,48.4511,48.4852,58518.0
2016-01-07 13:55:00,70.99,70.99,70.73,70.73,53855.0,48.4852,48.4852,48.3076,48.3076,53855.0
2016-01-07 14:00:00,70.74,70.91,70.74,70.86,66802.0,48.3145,48.4306,48.3145,48.3964,66802.0
2016-01-07 14:05:00,70.86,70.98,70.79,70.85,65284.0,48.3964,48.4784,48.3486,48.3896,65284.0
2016-01-07 14:10:00,70.85,71.13,70.79,71.09,80910.0,48.3896,48.5808,48.3486,48.5535,80910.0
2016-01-07 14:15:00,71.11,71.39,71.07,71.39,78332.0,48.5672,48.7584,48.5398,48.7584,78332.0
2016-01-07 14:20:00,71.37,71.52,71.36,71.42,126907.0,48.7447,48.8472,48.7379,48.7789,126907.0
2016-01-07 14:25:00,71.42,71.5,71.4,71.41,104836.0,48.7789,48.8335,48.7652,48.7721,104836.0
2016-01-07 14:30:00,71.4,71.6,71.39,71.45,103140.0,48.7652,48.9018,48.7584,48.7994,103140.0
2016-01-07 14:35:00,71.48,71.73,71.45,71.64,150317.0,48.8199,48.9906,48.7994,48.9291,150317.0
2016-01-07 14:40:00,71.64,71.66,71.55,71.6,97113.0,48.9291,48.9428,48.8677,48.9018,97113.0
2016-01-07 14:45:00,71.61,71.86,71.58,71.84,97515.0,48.9087,49.0794,48.8882,49.0657,97515.0
2016-01-07 14:50:00,71.85,71.95,71.64,71.64,88520.0,49.0726,49.1409,48.9291,48.9291,88520.0
2016-01-07 14:55:00,71.63,71.64,71.3,71.31,62815.0,48.9223,48.9291,48.6969,48.7038,62815.0
2016-01-07 15:00:00,71.3,71.34,71.12,71.14,68000.0,48.6969,48.7242,48.574,48.5877,68000.0
2016-01-07 15:05:00,71.14,71.47,71.12,71.46,73813.0,48.5877,48.813,48.574,48.8062,73813.0
2016-01-07 15:10:00,71.46,71.61,71.45,71.54,105823.0,48.8062,48.9087,48.7994,48.8608,105823.0
2016-01-07 15:15:00,71.55,71.67,71.55,71.64,129258.0,48.8677,48.9496,48.8677,48.9291,129258.0
2016-01-07 15:20:00,71.65,71.67,71.42,71.5,125880.0,48.936,48.9496,48.7789,48.8335,125880.0
2016-01-07 15:25:00,71.5,71.57,71.41,71.52,154483.0,48.8335,48.8813,48.7721,48.8472,154483.0
2016-01-07 15:30:00,71.51,71.78,71.47,71.78,150823.0,48.8404,49.0248,48.813,49.0248,150823.0
2016-01-07 15:35:00,71.77,71.93,71.68,71.89,143492.0,49.0179,49.1272,48.9565,49.0999,143492.0
2016-01-07 15:40:00,71.89,71.9,71.75,71.75,158407.0,49.0999,49.1067,49.0043,49.0043,158407.0
2016-01-07 15:45:00,71.75,72.14,71.74,72.04,234066.0,49.0043,49.2706,48.9974,49.2023,234066.0
2016-01-07 15:50:00,72.04,72.14,71.99,72.14,240648.0,49.2023,49.2706,49.1682,49.2706,240648.0
2016-01-07 15:55:00,72.13,72.22,72.0,72.07,430976.0,49.2638,49.3253,49.175,49.2228,430976.0
2016-01-08 09:30:00,72.2,72.49,71.68,72.3,223470.0,49.3116,49.5097,48.9565,49.3799,223470.0
2016-01-08 09:35:00,72.23,72.29,69.87,71.42,339097.0,49.3321,49.3731,47.7203,48.7789,339097.0
2016-01-08 09:40:00,71.43,71.44,71.07,71.07,132598.0,48.7857,48.7925,48.5398,48.5398,132598.0
2016-01-08 09:45:00,71.13,71.5,71.13,71.28,85551.0,48.5808,48.8335,48.5808,48.6833,85551.0
2016-01-08 09:50:00,71.25,71.27,70.89,71.14,109369.0,48.6628,48.6764,48.4169,48.5877,109369.0
2016-01-08 09:55:00,71.14,71.18,70.91,71.01,260649.0,48.5877,48.615,48.4306,48.4989,260649.0
2016-01-08 10:00:00,71.02,71.06,70.58,70.65,179902.0,48.5057,48.533,48.2052,48.253,179902.0
2016-01-08 10:05:00,70.64,70.67,70.46,70.57,107735.0,48.2462,48.2666,48.1232,48.1983,107735.0
2016-01-08 10:10:00,70.57,70.74,70.38,70.42,115520.0,48.1983,48.3145,48.0686,48.0959,115520.0
2016-01-08 10:15:00,70.42,70.69,70.33,70.33,106786.0,48.0959,48.2803,48.0344,48.0344,106786.0
2016-01-08 10:20:00,70.32,70.42,70.19,70.35,133623.0,48.0276,48.0959,47.9388,48.0481,133623.0
2016-01-08 10:25:00,70.36,70.91,70.36,70.86,95987.0,48.0549,48.4306,48.0549,48.3964,95987.0
2016-01-08 10:30:00,70.83,71.17,70.8,71.1,98481.0,48.3759,48.6081,48.3554,48.5603,98481.0
2016-01-08 10:35:00,71.11,71.11,70.87,70.91,74346.0,48.5672,48.5672,48.4032,48.4306,74346.0
2016-01-08 10:40:00,70.91,70.96,70.84,70.92,68617.0,48.4306,48.4647,48.3828,48.4374,68617.0
2016-01-08 10:45:00,70.9,71.12,70.82,70.86,65085.0,48.4237,48.574,48.3691,48.3964,65085.0
2016-01-08 10:50:00,70.83,70.85,70.63,70.66,72600.0,48.3759,48.3896,48.2393,48.2598,72600.0
2016-01-08 10:55:00,70.66,70.82,70.59,70.65,77211.0,48.2598,48.3691,48.212,48.253,77211.0
2016-01-08 11:00:00,70.65,70.83,70.65,70.77,39806.0,48.253,48.3759,48.253,48.3349,39806.0
2016-01-08 11:05:00,70.79,70.82,70.62,70.77,88475.0,48.3486,48.3691,48.2325,48.3349,88475.0
2016-01-08 11:10:00,70.78,70.84,70.64,70.68,72771.0,48.3418,48.3828,48.2462,48.2735,72771.0
2016-01-08 11:15:00,70.67,70.67,70.44,70.45,55298.0,48.2666,48.2666,48.1096,48.1164,55298.0
2016-01-08 11:20:00,70.43,70.43,70.11,70.11,73068.0,48.1027,48.1027,47.8842,47.8842,73068.0
2016-01-08 11:25:00,70.11,70.12,69.92,69.98,110111.0,47.8842,47.891,47.7544,47.7954,110111.0
2016-01-08 11:30:00,69.98,69.98,69.51,69.58,115480.0,47.7954,47.7954,47.4744,47.5222,115480.0
2016-01-08 11:35:00,69.6,69.69,69.46,69.58,208569.0,47.5359,47.5973,47.4402,47.5222,208569.0
2016-01-08 11:40:00,69.58,69.61,69.29,69.44,88704.0,47.5222,47.5427,47.3241,47.4266,88704.0
2016-01-08 11:45:00,69.44,69.62,69.41,69.54,104241.0,47.4266,47.5495,47.4061,47.4949,104241.0
2016-01-08 11:50:00,69.55,69.63,69.29,69.58,108295.0,47.5017,47.5563,47.3241,47.5222,108295.0
2016-01-08 11:55:00,69.59,69.87,69.57,69.87,103768.0,47.529,47.7203,47.5154,47.7203,103768.0
2016-01-08 12:00:00,69.86,69.92,69.55,69.63,103307.0,47.7134,47.7544,47.5017,47.5563,103307.0
2016-01-08 12:05:00,69.63,69.74,69.48,69.7,121221.0,47.5563,47.6315,47.4539,47.6042,121221.0
2016-01-08 12:10:00,69.69,69.73,69.62,69.64,146750.0,47.5973,47.6246,47.5495,47.5632,146750.0
2016-01-08 12:15:00,69.66,69.85,69.58,69.78,56032.0,47.5768,47.7066,47.5222,47.6588,56032.0
2016-01-08 12:20:00,69.77,70.0,69.75,69.92,84996.0,47.652,47.809,47.6383,47.7544,84996.0
2016-01-08 12:25:00,69.92,70.05,69.86,70.03,40822.0,47.7544,47.8432,47.7134,47.8295,40822.0
2016-01-08 12:30:00,70.01,70.02,69.7,69.75,79382.0,47.8159,47.8227,47.6042,47.6383,79382.0
2016-01-08 12:35:00,69.75,69.87,69.62,69.62,82707.0,47.6383,47.7203,47.5495,47.5495,82707.0
2016-01-08 12:40:00,69.62,69.64,69.45,69.53,48423.0,47.5495,47.5632,47.4334,47.488,48423.0
2016-01-08 12:45:00,69.52,69.66,69.5,69.63,54134.0,47.4812,47.5768,47.4676,47.5563,54134.0
2016-01-08 12:50:00,69.63,69.63,69.44,69.54,46412.0,47.5563,47.5563,47.4266,47.4949,46412.0
2016-01-08 12:55:00,69.52,69.52,69.32,69.35,38615.0,47.4812,47.4812,47.3446,47.3651,38615.0
2016-01-08 13:00:00,69.31,69.46,69.3,69.36,65754.0,47.3378,47.4402,47.331,47.3719,65754.0
2016-01-08 13:05:00,69.33,69.33,69.14,69.22,77512.0,47.3514,47.3514,47.2217,47.2763,77512.0
2016-01-08 13:10:00,69.19,69.21,69.13,69.15,75475.0,47.2558,47.2695,47.2148,47.2285,75475.0
2016-01-08 13:15:00,69.14,69.34,69.14,69.29,70763.0,47.2217,47.3583,47.2217,47.3241,70763.0
2016-01-08 13:20:00,69.28,69.38,69.24,69.3,84145.0,47.3173,47.3856,47.29,47.331,84145.0
2016-01-08 13:25:00,69.29,69.41,69.27,69.37,90418.0,47.3241,47.4061,47.3105,47.3788,90418.0
2016-01-08 13:30:00,69.37,69.43,69.33,69.42,61731.0,47.3788,47.4197,47.3514,47.4129,61731.0
2016-01-08 13:35:00,69.43,69.52,69.38,69.46,63775.0,47.4197,47.4812,47.3856,47.4402,63775.0
2016-01-08 13:40:00,69.47,69.47,69.26,69.28,48458.0,47.4471,47.4471,47.3036,47.3173,48458.0
2016-01-08 13:45:00,69.29,69.29,69.08,69.09,76874.0,47.3241,47.3241,47.1807,47.1875,76874.0
2016-01-08 13:50:00,69.09,69.24,69.08,69.09,95690.0,47.1875,47.29,47.1807,47.1875,95690.0
2016-01-08 13:55:00,69.09,69.16,68.94,69.01,154919.0,47.1875,47.2353,47.0851,47.1329,154919.0
2016-01-08 14:00:00,69.01,69.22,68.98,69.13,67647.0,47.1329,47.2763,47.1124,47.2148,67647.0
2016-01-08 14:05:00,69.14,69.22,69.09,69.13,62326.0,47.2217,47.2763,47.1875,47.2148,62326.0
2016-01-08 14:10:00,69.13,69.14,69.03,69.06,192342.0,47.2148,47.2217,47.1465,47.167,192342.0
2016-01-08 14:15:00,69.06,69.06,68.73,68.83,97034.0,47.167,47.167,46.9417,47.01,97034.0
2016-01-08 14:20:00,68.84,68.85,68.67,68.7,80136.0,47.0168,47.0236,46.9007,46.9212,80136.0
2016-01-08 14:25:00,68.7,68.7,68.42,68.47,131096.0,46.9212,46.9212,46.7299,46.7641,131096.0
2016-01-08 14:30:00,68.47,68.61,68.37,68.38,97265.0,46.7641,46.8597,46.6958,46.7026,97265.0
2016-01-08 14:35:00,68.38,68.38,68.19,68.24,105282.0,46.7026,46.7026,46.5728,46.607,105282.0
2016-01-08 14:40:00,68.24,68.56,68.24,68.51,138351.0,46.607,46.8255,46.607,46.7914,138351.0
2016-01-08 14:45:00,68.51,68.72,68.49,68.52,150956.0,46.7914,46.9348,46.7777,46.7982,150956.0
2016-01-08 14:50:00,68.52,68.54,68.22,68.31,84450.0,46.7982,46.8119,46.5933,46.6548,84450.0
2016-01-08 14:55:00,68.31,68.51,68.29,68.45,143154.0,46.6548,46.7914,46.6411,46.7504,143154.0
2016-01-08 15:00:00,68.45,68.8,68.44,68.79,120180.0,46.7504,46.9895,46.7436,46.9826,120180.0
2016-01-08 15:05:00,68.78,68.84,68.69,68.73,94019.0,46.9758,47.0168,46.9143,46.9417,94019.0
2016-01-08 15:10:00,68.72,68.83,68.5,68.57,89362.0,46.9348,47.01,46.7846,46.8324,89362.0
2016-01-08 15:15:00,68.55,68.71,68.5,68.5,89944.0,46.8187,46.928,46.7846,46.7846,89944.0
2016-01-08 15:20:00,68.51,68.77,68.45,68.73,146864.0,46.7914,46.969,46.7504,46.9417,146864.0
2016-01-08 15:25:00,68.73,68.79,68.49,68.6,113749.0,46.9417,46.9826,46.7777,46.8529,113749.0
2016-01-08 15:30:00,68.6,68.63,68.49,68.57,228265.0,46.8529,46.8734,46.7777,46.8324,228265.0
2016-01-08 15:35:00,68.57,68.75,68.49,68.55,187337.0,46.8324,46.9553,46.7777,46.8187,187337.0
2016-01-08 15:40:00,68.55,68.59,68.27,68.36,162815.0,46.8187,46.846,46.6275,46.6889,162815.0
2016-01-08 15:45:00,68.35,68.45,68.28,68.29,269996.0,46.6821,46.7504,46.6343,46.6411,269996.0
2016-01-08 15:50:00,68.3,68.39,68.11,68.11,214272.0,46.648,46.7094,46.5182,46.5182,214272.0
2016-01-08 15:55:00,68.12,68.33,68.1,68.25,372668.0,46.525,46.6685,46.5114,46.6138,372668.0
2016-01-11 09:30:00,68.26,68.67,68.21,68.64,130718.0,46.6207,46.9007,46.5865,46.8802,130718.0
2016-01-11 09:35:00,68.58,68.89,68.44,68.78,112748.0,46.8392,47.0509,46.7436,46.9758,112748.0
2016-01-11 09:40:00,68.77,69.03,68.68,69.02,99065.0,46.969,47.1465,46.9075,47.1397,99065.0
2016-01-11 09:45:00,69.02,69.03,68.68,68.72,78936.0,47.1397,47.1465,46.9075,46.9348,78936.0
2016-01-11 09:50:00,68.71,68.77,68.5,68.59,61267.0,46.928,46.969,46.7846,46.846,61267.0
2016-01-11 09:55:00,68.58,68.65,68.29,68.56,68319.0,46.8392,46.887,46.6411,46.8255,68319.0
2016-01-11 10:00:00,68.54,68.69,68.39,68.42,65397.0,46.8119,46.9143,46.7094,46.7299,65397.0
2016-01-11 10:05:00,68.41,68.45,68.14,68.29,67190.0,46.7231,46.7504,46.5387,46.6411,67190.0
2016-01-11 10:10:00,68.28,68.5,68.23,68.31,65516.0,46.6343,46.7846,46.6002,46.6548,65516.0
2016-01-11 10:15:00,68.3,68.54,68.24,68.52,88527.0,46.648,46.8119,46.607,46.7982,88527.0
2016-01-11 10:20:00,68.53,68.8,68.53,68.77,45907.0,46.8051,46.9895,46.8051,46.969,45907.0
2016-01-11 10:25:00,68.77,68.77,68.44,68.52,62779.0,46.969,46.969,46.7436,46.7982,62779.0
2016-01-11 10:30:00,68.55,69.0,68.54,68.99,106820.0,46.8187,47.1261,46.8119,47.1192,106820.0
2016-01-11 10:35:00,69.0,69.16,68.85,69.1,80348.0,47.1261,47.2353,47.0236,47.1944,80348.0
2016-01-11 10:40:00,69.11,69.2,69.05,69.15,58970.0,47.2012,47.2627,47.1602,47.2285,58970.0
2016-01-11 10:45:00,69.13,69.13,68.75,68.87,66172.0,47.2148,47.2148,46.9553,47.0373,66172.0
2016-01-11 10:50:00,68.89,68.91,68.58,68.64,54069.0,47.0509,47.0646,46.8392,46.8802,54069.0
2016-01-11 10:55:00,68.64,68.64,68.37,68.39,129398.0,46.8802,46.8802,46.6958,46.7094,129398.0
2016-01-11 11:00:00,68.4,68.43,68.3,68.31,50286.0,46.7163,46.7368,46.648,46.6548,50286.0
2016-01-11 11:05:00,68.29,68.39,68.23,68.33,79689.0,46.6411,46.7094,46.6002,46.6685,79689.0
2016-01-11 11:10:00,68.33,68.4,68.16,68.18,90894.0,46.6685,46.7163,46.5524,46.566,90894.0
2016-01-11 11:15:00,68.18,68.24,68.1,68.11,60831.0,46.566,46.607,46.5114,46.5182,60831.0
2016-01-11 11:20:00,68.11,68.29,68.1,68.21,51216.0,46.5182,46.6411,46.5114,46.5865,51216.0
2016-01-11 11:25:00,68.2,68.31,68.14,68.26,57397.0,46.5797,46.6548,46.5387,46.6207,57397.0
2016-01-11 11:30:00,68.25,68.27,68.09,68.19,37043.0,46.6138,46.6275,46.5045,46.5728,37043.0
2016-01-11 11:35:00,68.18,68.47,68.17,68.41,53883.0,46.566,46.7641,46.5592,46.7231,53883.0
2016-01-11 11:40:00,68.42,68.51,68.28,68.3,49882.0,46.7299,46.7914,46.6343,46.648,49882.0
2016-01-11 11:45:00,68.3,68.42,68.27,68.34,50441.0,46.648,46.7299,46.6275,46.6753,50441.0
2016-01-11 11:50:00,68.34,68.47,68.31,68.44,41773.0,46.6753,46.7641,46.6548,46.7436,41773.0
2016-01-11 11:55:00,68.44,68.52,68.36,68.5,43258.0,46.7436,46.7982,46.6889,46.7846,43258.0
2016-01-11 12:00:00,68.5,68.55,68.4,68.42,37144.0,46.7846,46.8187,46.7163,46.7299,37144.0
2016-01-11 12:05:00,68.41,68.41,68.29,68.33,28140.0,46.7231,46.7231,46.6411,46.6685,28140.0
2016-01-11 12:10:00,68.32,68.35,68.18,68.21,40286.0,46.6616,46.6821,46.566,46.5865,40286.0
2016-01-11 12:15:00,68.23,68.24,68.08,68.16,28871.0,46.6002,46.607,46.4977,46.5524,28871.0
2016-01-11 12:20:00,68.15,68.17,68.08,68.1,52120.0,46.5455,46.5592,46.4977,46.5114,52120.0
2016-01-11 12:25:00,68.09,68.09,67.71,67.74,76905.0,46.5045,46.5045,46.245,46.2655,76905.0
2016-01-11 12:30:00,67.75,67.79,67.66,67.77,47739.0,46.2723,46.2996,46.2109,46.286,47739.0
2016-01-11 12:35:00,67.77,67.89,67.68,67.68,33809.0,46.286,46.3679,46.2245,46.2245,33809.0
2016-01-11 12:40:00,67.68,67.79,67.65,67.75,26857.0,46.2245,46.2996,46.204,46.2723,26857.0
2016-01-11 12:45:00,67.74,67.85,67.73,67.73,58952.0,46.2655,46.3406,46.2587,46.2587,58952.0
2016-01-11 12:50:00,67.74,67.8,67.7,67.74,37722.0,46.2655,46.3065,46.2382,46.2655,37722.0
2016-01-11 12:55:00,67.74,67.9,67.7,67.9,34050.0,46.2655,46.3748,46.2382,46.3748,34050.0
2016-01-11 13:00:00,67.89,67.97,67.8,67.96,29124.0,46.3679,46.4226,46.3065,46.4158,29124.0
2016-01-11 13:05:00,67.93,68.0,67.9,67.94,35503.0,46.3953,46.4431,46.3748,46.4021,35503.0
2016-01-11 13:10:00,67.93,67.94,67.6,67.61,58643.0,46.3953,46.4021,46.1699,46.1767,58643.0
2016-01-11 13:15:00,67.6,67.68,67.58,67.64,51598.0,46.1699,46.2245,46.1562,46.1972,51598.0
2016-01-11 13:20:00,67.66,67.71,67.62,67.63,38397.0,46.2109,46.245,46.1835,46.1904,38397.0
2016-01-11 13:25:00,67.64,67.66,67.47,67.5,67997.0,46.1972,46.2109,46.0811,46.1016,67997.0
2016-01-11 13:30:00,67.5,67.6,67.5,67.58,48059.0,46.1016,46.1699,46.1016,46.1562,48059.0
2016-01-11 13:35:00,67.58,67.61,67.35,67.41,53574.0,46.1562,46.1767,45.9991,46.0401,53574.0
2016-01-11 13:40:00,67.41,67.43,67.24,67.25,44438.0,46.0401,46.0538,45.924,45.9308,44438.0
2016-01-11 13:45:00,67.25,67.34,67.24,67.25,56685.0,45.9308,45.9923,45.924,45.9308,56685.0
2016-01-11 13:50:00,67.25,67.31,67.18,67.18,67057.0,45.9308,45.9718,45.883,45.883,67057.0
2016-01-11 13:55:00,67.18,67.2,66.98,66.98,131395.0,45.883,45.8967,45.7464,45.7464,131395.0
2016-01-11 14:00:00,66.99,67.1,66.85,67.08,93422.0,45.7533,45.8284,45.6576,45.8147,93422.0
2016-01-11 14:05:00,67.05,67.31,67.05,67.26,58905.0,45.7942,45.9718,45.7942,45.9377,58905.0
2016-01-11 14:10:00,67.27,67.52,67.27,67.29,50958.0,45.9445,46.1152,45.9445,45.9582,50958.0
2016-01-11 14:15:00,67.28,67.65,67.27,67.63,65684.0,45.9513,46.204,45.9445,46.1904,65684.0
2016-01-11 14:20:00,67.63,67.92,67.54,67.91,69294.0,46.1904,46.3884,46.1289,46.3816,69294.0
2016-01-11 14:25:00,67.92,68.05,67.87,68.02,58200.0,46.3884,46.4772,46.3543,46.4567,58200.0
2016-01-11 14:30:00,68.03,68.05,67.93,67.93,69201.0,46.4636,46.4772,46.3953,46.3953,69201.0
2016-01-11 14:35:00,67.95,68.13,67.94,68.13,48503.0,46.4089,46.5319,46.4021,46.5319,48503.0
2016-01-11 14:40:00,68.13,68.22,68.08,68.18,53135.0,46.5319,46.5933,46.4977,46.566,53135.0
2016-01-11 14:45:00,68.19,68.22,68.08,68.14,43351.0,46.5728,46.5933,46.4977,46.5387,43351.0
2016-01-11 14:50:00,68.12,68.19,68.06,68.08,38395.0,46.525,46.5728,46.4841,46.4977,38395.0
2016-01-11 14:55:00,68.08,68.22,68.07,68.19,39366.0,46.4977,46.5933,46.4909,46.5728,39366.0
2016-01-11 15:00:00,68.21,68.36,68.21,68.3,51310.0,46.5865,46.6889,46.5865,46.648,51310.0
2016-01-11 15:05:00,68.31,68.31,68.02,68.19,100060.0,46.6548,46.6548,46.4567,46.5728,100060.0
2016-01-11 15:10:00,68.19,68.19,67.98,67.99,82837.0,46.5728,46.5728,46.4294,46.4362,82837.0
2016-01-11 15:15:00,68.0,68.03,67.83,67.93,65773.0,46.4431,46.4636,46.327,46.3953,65773.0
2016-01-11 15:20:00,67.91,68.36,67.87,68.36,94003.0,46.3816,46.6889,46.3543,46.6889,94003.0
2016-01-11 15:25:00,68.36,68.71,68.32,68.7,92302.0,46.6889,46.928,46.6616,46.9212,92302.0
2016-01-11 15:30:00,68.71,69.01,68.64,68.97,107369.0,46.928,47.1329,46.8802,47.1056,107369.0
2016-01-11 15:35:00,68.99,69.32,68.95,69.27,118758.0,47.1192,47.3446,47.0919,47.3105,118758.0
2016-01-11 15:40:00,69.26,69.42,69.18,69.41,125564.0,47.3036,47.4129,47.249,47.4061,125564.0
2016-01-11 15:45:00,69.42,69.43,68.92,68.98,110809.0,47.4129,47.4197,47.0714,47.1124,110809.0
2016-01-11 15:50:00,69.0,69.21,69.0,69.19,111999.0,47.1261,47.2695,47.1261,47.2558,111999.0
2016-01-11 15:55:00,69.19,69.24,69.05,69.05,212807.0,47.2558,47.29,47.1602,47.1602,212807.0
2016-01-12 09:30:00,69.87,70.3,69.31,70.3,194562.0,47.7203,48.0139,47.3378,48.0139,194562.0
2016-01-12 09:35:00,70.3,70.9,70.25,70.85,171582.0,48.0139,48.4237,47.9798,48.3896,171582.0
2016-01-12 09:40:00,70.85,71.17,70.63,71.17,131157.0,48.3896,48.6081,48.2393,48.6081,131157.0
2016-01-12 09:45:00,71.17,71.44,71.13,71.38,132507.0,48.6081,48.7925,48.5808,48.7516,132507.0
2016-01-12 09:50:00,71.38,71.41,70.77,70.89,131615.0,48.7516,48.7721,48.3349,48.4169,131615.0
2016-01-12 09:55:00,70.89,71.04,70.69,70.69,114948.0,48.4169,48.5194,48.2803,48.2803,114948.0
2016-01-12 10:00:00,70.73,70.9,70.63,70.77,64197.0,48.3076,48.4237,48.2393,48.3349,64197.0
2016-01-12 10:05:00,70.81,70.95,70.6,70.67,62083.0,48.3623,48.4579,48.2188,48.2666,62083.0
2016-01-12 10:10:00,70.67,70.92,70.56,70.6,45912.0,48.2666,48.4374,48.1915,48.2188,45912.0
2016-01-12 10:15:00,70.58,70.66,70.2,70.51,87407.0,48.2052,48.2598,47.9456,48.1574,87407.0
2016-01-12 10:20:00,70.48,70.59,70.27,70.33,82253.0,48.1369,48.212,47.9935,48.0344,82253.0
2016-01-12 10:25:00,70.34,70.65,70.3,70.6,50872.0,48.0413,48.253,48.0139,48.2188,50872.0
2016-01-12 10:30:00,70.61,70.94,70.6,70.75,103988.0,48.2257,48.4511,48.2188,48.3213,103988.0
2016-01-12 10:35:00,70.75,70.87,70.58,70.67,44251.0,48.3213,48.4032,48.2052,48.2666,44251.0
2016-01-12 10:40:00,70.67,70.73,70.39,70.52,36220.0,48.2666,48.3076,48.0754,48.1642,36220.0
2016-01-12 10:45:00,70.51,70.65,70.4,70.4,49584.0,48.1574,48.253,48.0822,48.0822,49584.0
2016-01-12 10:50:00,70.39,70.62,70.29,70.59,72897.0,48.0754,48.2325,48.0071,48.212,72897.0
2016-01-12 10:55:00,70.6,70.79,70.55,70.75,70419.0,48.2188,48.3486,48.1847,48.3213,70419.0
2016-01-12 11:00:00,70.76,70.93,70.65,70.73,74868.0,48.3281,48.4442,48.253,48.3076,74868.0
2016-01-12 11:05:00,70.74,70.8,70.57,70.67,72085.0,48.3145,48.3554,48.1983,48.2666,72085.0
2016-01-12 11:10:00,70.65,70.69,70.47,70.66,34215.0,48.253,48.2803,48.1301,48.2598,34215.0
2016-01-12 11:15:00,70.63,70.76,70.55,70.7,36351.0,48.2393,48.3281,48.1847,48.2871,36351.0
2016-01-12 11:20:00,70.7,70.76,70.57,70.66,30818.0,48.2871,48.3281,48.1983,48.2598,30818.0
2016-01-12 11:25:00,70.66,70.67,70.55,70.62,44026.0,48.2598,48.2666,48.1847,48.2325,44026.0
2016-01-12 11:30:00,70.63,70.65,70.44,70.55,47063.0,48.2393,48.253,48.1096,48.1847,47063.0
2016-01-12 11:35:00,70.54,70.55,70.3,70.34,58210.0,48.1779,48.1847,48.0139,48.0413,58210.0
2016-01-12 11:40:00,70.31,70.62,70.31,70.52,47688.0,48.0208,48.2325,48.0208,48.1642,47688.0
2016-01-12 11:45:00,70.5,70.63,70.25,70.61,61598.0,48.1505,48.2393,47.9798,48.2257,61598.0
2016-01-12 11:50:00,70.61,70.61,70.42,70.53,69023.0,48.2257,48.2257,48.0959,48.171,69023.0
2016-01-12 11:55:00,70.55,70.61,70.48,70.58,54912.0,48.1847,48.2257,48.1369,48.2052,54912.0
2016-01-12 12:00:00,70.56,70.62,70.55,70.61,146598.0,48.1915,48.2325,48.1847,48.2257,146598.0
2016-01-12 12:05:00,70.61,70.74,70.57,70.66,85744.0,48.2257,48.3145,48.1983,48.2598,85744.0
2016-01-12 12:10:00,70.66,70.67,70.45,70.48,71734.0,48.2598,48.2666,48.1164,48.1369,71734.0
2016-01-12 12:15:00,70.48,70.54,70.27,70.28,61746.0,48.1369,48.1779,47.9935,48.0003,61746.0
2016-01-12 12:20:00,70.27,70.33,70.05,70.06,38236.0,47.9935,48.0344,47.8432,47.85,38236.0
2016-01-12 12:25:00,70.05,70.3,70.05,70.08,59735.0,47.8432,48.0139,47.8432,47.8637,59735.0
2016-01-12 12:30:00,70.09,70.22,70.05,70.09,38084.0,47.8705,47.9593,47.8432,47.8705,38084.0
2016-01-12 12:35:00,70.07,70.1,69.91,70.03,47968.0,47.8569,47.8773,47.7476,47.8295,47968.0
2016-01-12 12:40:00,70.01,70.01,69.79,69.79,33941.0,47.8159,47.8159,47.6656,47.6656,33941.0
2016-01-12 12:45:00,69.77,70.02,69.68,69.72,62617.0,47.652,47.8227,47.5905,47.6178,62617.0
2016-01-12 12:50:00,69.73,69.79,69.6,69.75,41496.0,47.6246,47.6656,47.5359,47.6383,41496.0
2016-01-12 12:55:00,69.75,69.75,69.57,69.58,28019.0,47.6383,47.6383,47.5154,47.5222,28019.0
2016-01-12 13:00:00,69.59,69.87,69.58,69.71,22573.0,47.529,47.7203,47.5222,47.611,22573.0
2016-01-12 13:05:00,69.7,69.78,69.58,69.74,37557.0,47.6042,47.6588,47.5222,47.6315,37557.0
2016-01-12 13:10:00,69.72,70.09,69.68,70.03,40098.0,47.6178,47.8705,47.5905,47.8295,40098.0
2016-01-12 13:15:00,70.03,70.03,69.85,69.95,23285.0,47.8295,47.8295,47.7066,47.7749,23285.0
2016-01-12 13:20:00,69.92,69.93,69.77,69.79,26333.0,47.7544,47.7612,47.652,47.6656,26333.0
2016-01-12 13:25:00,69.76,69.79,69.61,69.61,16723.0,47.6451,47.6656,47.5427,47.5427,16723.0
2016-01-12 13:30:00,69.61,69.7,69.5,69.67,43615.0,47.5427,47.6042,47.4676,47.5837,43615.0
2016-01-12 13:35:00,69.67,69.92,69.66,69.82,28514.0,47.5837,47.7544,47.5768,47.6861,28514.0
2016-01-12 13:40:00,69.83,69.92,69.7,69.92,21739.0,47.6929,47.7544,47.6042,47.7544,21739.0
2016-01-12 13:45:00,69.93,70.01,69.79,70.0,37288.0,47.7612,47.8159,47.6656,47.809,37288.0
2016-01-12 13:50:00,70.01,70.19,70.01,70.14,55222.0,47.8159,47.9388,47.8159,47.9047,55222.0
2016-01-12 13:55:00,70.16,70.18,69.91,69.91,38982.0,47.9183,47.932,47.7476,47.7476,38982.0
2016-01-12 14:00:00,69.9,69.99,69.82,69.82,55769.0,47.7407,47.8022,47.6861,47.6861,55769.0
2016-01-12 14:05:00,69.83,69.97,69.73,69.9,27872.0,47.6929,47.7886,47.6246,47.7407,27872.0
2016-01-12 14:10:00,69.89,70.17,69.86,69.93,41462.0,47.7339,47.9252,47.7134,47.7612,41462.0
2016-01-12 14:15:00,69.91,69.91,69.73,69.76,36870.0,47.7476,47.7476,47.6246,47.6451,36870.0
2016-01-12 14:20:00,69.76,70.12,69.7,70.11,60970.0,47.6451,47.891,47.6042,47.8842,60970.0
2016-01-12 14:25:00,70.11,70.51,70.11,70.33,105347.0,47.8842,48.1574,47.8842,48.0344,105347.0
2016-01-12 14:30:00,70.31,70.75,70.29,70.75,67267.0,48.0208,48.3213,48.0071,48.3213,67267.0
2016-01-12 14:35:00,70.73,71.18,70.72,71.17,126740.0,48.3076,48.615,48.3008,48.6081,126740.0
2016-01-12 14:40:00,71.18,71.27,70.85,70.92,117808.0,48.615,48.6764,48.3896,48.4374,117808.0
2016-01-12 14:45:00,70.92,71.08,70.85,71.0,93377.0,48.4374,48.5467,48.3896,48.492,93377.0
2016-01-12 14:50:00,70.98,71.3,70.91,71.28,87141.0,48.4784,48.6969,48.4306,48.6833,87141.0
2016-01-12 14:55:00,71.28,71.6,71.23,71.56,126764.0,48.6833,48.9018,48.6491,48.8745,126764.0
2016-01-12 15:00:00,71.56,71.58,71.13,71.14,91804.0,48.8745,48.8882,48.5808,48.5877,91804.0
2016-01-12 15:05:00,71.14,71.28,71.05,71.2,75583.0,48.5877,48.6833,48.5262,48.6286,75583.0
2016-01-12 15:10:00,71.2,71.65,71.2,71.57,147012.0,48.6286,48.936,48.6286,48.8813,147012.0
2016-01-12 15:15:00,71.55,72.05,71.55,72.05,220126.0,48.8677,49.2092,48.8677,49.2092,220126.0
2016-01-12 15:20:00,72.04,72.06,71.72,71.97,165530.0,49.2023,49.216,48.9838,49.1545,165530.0
2016-01-12 15:25:00,71.96,71.99,71.5,71.51,151317.0,49.1477,49.1682,48.8335,48.8404,151317.0
2016-01-12 15:30:00,71.46,71.65,71.41,71.56,144071.0,48.8062,48.936,48.7721,48.8745,144071.0
2016-01-12 15:35:00,71.57,71.76,71.39,71.39,123998.0,48.8813,49.0111,48.7584,48.7584,123998.0
2016-01-12 15:40:00,71.38,71.4,71.13,71.24,252826.0,48.7516,48.7652,48.5808,48.6559,252826.0
2016-01-12 15:45:00,71.2,71.28,71.05,71.16,303610.0,48.6286,48.6833,48.5262,48.6013,303610.0
2016-01-12 15:50:00,71.16,71.3,71.08,71.13,157860.0,48.6013,48.6969,48.5467,48.5808,157860.0
2016-01-12 15:55:00,71.12,71.32,71.08,71.22,430713.0,48.574,48.7106,48.5467,48.6423,430713.0
2016-01-13 09:30:00,70.35,70.61,69.6,70.31,344747.0,48.0481,48.2257,47.5359,48.0208,344747.0
2016-01-13 09:35:00,70.34,70.65,70.06,70.34,142698.0,48.0413,48.253,47.85,48.0413,142698.0
2016-01-13 09:40:00,70.4,70.41,69.56,69.64,103282.0,48.0822,48.0891,47.5085,47.5632,103282.0
2016-01-13 09:45:00,69.63,69.67,69.4,69.55,108789.0,47.5563,47.5837,47.3993,47.5017,108789.0
2016-01-13 09:50:00,69.55,69.55,69.03,69.06,144213.0,47.5017,47.5017,47.1465,47.167,144213.0
2016-01-13 09:55:00,69.05,69.17,68.78,68.87,187325.0,47.1602,47.2422,46.9758,47.0373,187325.0
2016-01-13 10:00:00,68.87,69.45,68.85,69.45,204905.0,47.0373,47.4334,47.0236,47.4334,204905.0
2016-01-13 10:05:00,69.46,69.48,69.12,69.37,105201.0,47.4402,47.4539,47.208,47.3788,105201.0
2016-01-13 10:10:00,69.39,69.41,68.65,68.68,119749.0,47.3924,47.4061,46.887,46.9075,119749.0
2016-01-13 10:15:00,68.69,68.73,68.47,68.51,132994.0,46.9143,46.9417,46.7641,46.7914,132994.0
2016-01-13 10:20:00,68.53,68.67,68.42,68.6,112395.0,46.8051,46.9007,46.7299,46.8529,112395.0
2016-01-13 10:25:00,68.59,68.62,68.31,68.6,83195.0,46.846,46.8665,46.6548,46.8529,83195.0
2016-01-13 10:30:00,68.55,68.56,67.58,67.7,266500.0,46.8187,46.8255,46.1562,46.2382,266500.0
2016-01-13 10:35:00,67.7,67.88,67.27,67.34,246277.0,46.2382,46.3611,45.9445,45.9923,246277.0
2016-01-13 10:40:00,67.31,67.84,67.23,67.76,237921.0,45.9718,46.3338,45.9172,46.2792,237921.0
2016-01-13 10:45:00,67.79,67.94,67.64,67.71,105026.0,46.2996,46.4021,46.1972,46.245,105026.0
2016-01-13 10:50:00,67.73,68.08,67.62,67.8,175073.0,46.2587,46.4977,46.1835,46.3065,175073.0
2016-01-13 10:55:00,67.8,67.85,67.46,67.84,119815.0,46.3065,46.3406,46.0743,46.3338,119815.0
2016-01-13 11:00:00,67.81,67.98,67.74,67.87,123784.0,46.3133,46.4294,46.2655,46.3543,123784.0
2016-01-13 11:05:00,67.86,67.97,67.44,67.47,127938.0,46.3475,46.4226,46.0606,46.0811,127938.0
2016-01-13 11:10:00,67.48,67.65,67.38,67.5,60735.0,46.0879,46.204,46.0196,46.1016,60735.0
2016-01-13 11:15:00,67.49,67.67,67.36,67.62,109118.0,46.0948,46.2177,46.006,46.1835,109118.0
2016-01-13 11:20:00,67.6,67.64,67.37,67.44,92481.0,46.1699,46.1972,46.0128,46.0606,92481.0
2016-01-13 11:25:00,67.47,67.47,67.11,67.16,95386.0,46.0811,46.0811,45.8352,45.8694,95386.0
2016-01-13 11:30:00,67.16,67.55,67.11,67.37,154090.0,45.8694,46.1357,45.8352,46.0128,154090.0
2016-01-13 11:35:00,67.37,67.56,67.26,67.32,151055.0,46.0128,46.1426,45.9377,45.9786,151055.0
2016-01-13 11:40:00,67.34,67.41,66.88,66.95,209051.0,45.9923,46.0401,45.6781,45.7259,209051.0
2016-01-13 11:45:00,66.95,66.99,66.62,66.64,143387.0,45.7259,45.7533,45.5006,45.5142,143387.0
2016-01-13 11:50:00,66.66,66.73,66.43,66.5,92872.0,45.5279,45.5757,45.3708,45.4186,92872.0
2016-01-13 11:55:00,66.48,66.52,66.26,66.44,113106.0,45.4049,45.4323,45.2547,45.3776,113106.0
2016-01-13 12:00:00,66.44,66.71,66.43,66.44,79022.0,45.3776,45.562,45.3708,45.3776,79022.0
2016-01-13 12:05:00,66.43,66.44,65.87,66.14,219997.0,45.3708,45.3776,44.9883,45.1727,219997.0
2016-01-13 12:10:00,66.19,66.46,66.0,66.15,150278.0,45.2069,45.3913,45.0771,45.1795,150278.0
2016-01-13 12:15:00,66.15,66.33,66.13,66.3,57149.0,45.1795,45.3025,45.1659,45.282,57149.0
2016-01-13 12:20:00,66.31,66.48,66.3,66.33,95010.0,45.2888,45.4049,45.282,45.3025,95010.0
2016-01-13 12:25:00,66.3,66.35,65.89,65.92,87761.0,45.282,45.3161,45.002,45.0225,87761.0
2016-01-13 12:30:00,65.91,65.93,65.7,65.78,90828.0,45.0156,45.0293,44.8722,44.9268,90828.0
2016-01-13 12:35:00,65.78,65.88,65.6,65.67,66124.0,44.9268,44.9951,44.8039,44.8517,66124.0
2016-01-13 12:40:00,65.66,65.77,65.55,65.65,70946.0,44.8449,44.92,44.7698,44.8381,70946.0
2016-01-13 12:45:00,65.65,65.98,65.63,65.79,70524.0,44.8381,45.0634,44.8244,44.9337,70524.0
2016-01-13 12:50:00,65.78,65.91,65.65,65.84,50726.0,44.9268,45.0156,44.8381,44.9678,50726.0
2016-01-13 12:55:00,65.84,66.11,65.74,66.08,139186.0,44.9678,45.1522,44.8995,45.1317,139186.0
2016-01-13 13:00:00,66.1,66.15,66.05,66.09,134958.0,45.1454,45.1795,45.1113,45.1386,134958.0
2016-01-13 13:05:00,66.08,66.12,65.92,65.92,134551.0,45.1317,45.1591,45.0225,45.0225,134551.0
2016-01-13 13:10:00,65.91,66.05,65.82,66.02,73718.0,45.0156,45.1113,44.9542,45.0908,73718.0
2016-01-13 13:15:00,66.01,66.03,65.84,65.86,80909.0,45.0839,45.0976,44.9678,44.9815,80909.0
2016-01-13 13:20:00,65.85,65.9,65.32,65.35,147853.0,44.9747,45.0088,44.6127,44.6332,147853.0
2016-01-13 13:25:00,65.34,65.35,65.11,65.15,107882.0,44.6263,44.6332,44.4692,44.4966,107882.0
2016-01-13 13:30:00,65.13,65.36,65.1,65.14,94564.0,44.4829,44.64,44.4624,44.4897,94564.0
2016-01-13 13:35:00,65.14,65.17,64.77,64.83,160915.0,44.4897,44.5102,44.237,44.278,160915.0
2016-01-13 13:40:00,64.81,65.03,64.78,64.85,92886.0,44.2643,44.4146,44.2439,44.2917,92886.0
2016-01-13 13:45:00,64.86,64.93,64.6,64.6,79705.0,44.2985,44.3463,44.1209,44.1209,79705.0
2016-01-13 13:50:00,64.61,64.88,64.55,64.85,139276.0,44.1277,44.3122,44.0868,44.2917,139276.0
2016-01-13 13:55:00,64.86,65.2,64.83,64.88,168532.0,44.2985,44.5307,44.278,44.3122,168532.0
2016-01-13 14:00:00,64.88,65.07,64.74,64.76,100947.0,44.3122,44.4419,44.2165,44.2302,100947.0
2016-01-13 14:05:00,64.77,64.88,64.4,64.45,130529.0,44.237,44.3122,43.9843,44.0185,130529.0
2016-01-13 14:10:00,64.45,64.5,64.19,64.28,140575.0,44.0185,44.0526,43.8409,43.9024,140575.0
2016-01-13 14:15:00,64.3,64.33,64.01,64.07,97801.0,43.916,43.9365,43.718,43.7589,97801.0
2016-01-13 14:20:00,64.06,64.11,63.93,64.05,108511.0,43.7521,43.7863,43.6633,43.7453,108511.0
2016-01-13 14:25:00,64.05,64.05,63.72,63.98,172004.0,43.7453,43.7453,43.5199,43.6975,172004.0
2016-01-13 14:30:00,63.97,64.05,63.5,63.54,118030.0,43.6906,43.7453,43.3696,43.397,118030.0
2016-01-13 14:35:00,63.54,63.69,63.43,63.63,117621.0,43.397,43.4994,43.3218,43.4584,117621.0
2016-01-13 14:40:00,63.64,63.67,63.05,63.07,108635.0,43.4653,43.4857,43.0623,43.076,108635.0
2016-01-13 14:45:00,63.08,63.29,63.08,63.19,124432.0,43.0828,43.2262,43.0828,43.1579,124432.0
2016-01-13 14:50:00,63.19,63.76,63.19,63.75,181602.0,43.1579,43.5472,43.1579,43.5404,181602.0
2016-01-13 14:55:00,63.73,64.0,63.73,63.83,165720.0,43.5267,43.7111,43.5267,43.595,165720.0
2016-01-13 15:00:00,63.83,63.93,63.7,63.83,143155.0,43.595,43.6633,43.5062,43.595,143155.0
2016-01-13 15:05:00,63.83,64.18,63.82,64.16,126710.0,43.595,43.8341,43.5882,43.8204,126710.0
2016-01-13 15:10:00,64.14,64.49,64.06,64.3,128682.0,43.8067,44.0458,43.7521,43.916,128682.0
2016-01-13 15:15:00,64.29,64.99,64.27,64.94,179468.0,43.9092,44.3873,43.8955,44.3531,179468.0
2016-01-13 15:20:00,64.92,65.3,64.76,65.25,170719.0,44.3395,44.599,44.2302,44.5649,170719.0
2016-01-13 15:25:00,65.25,65.48,65.13,65.15,269981.0,44.5649,44.7219,44.4829,44.4966,269981.0
2016-01-13 15:30:00,65.15,65.21,64.9,65.02,212548.0,44.4966,44.5375,44.3258,44.4078,212548.0
2016-01-13 15:35:00,65.01,65.04,64.76,65.0,167182.0,44.4009,44.4214,44.2302,44.3941,167182.0
2016-01-13 15:40:00,65.0,65.11,64.85,64.89,199672.0,44.3941,44.4692,44.2917,44.319,199672.0
2016-01-13 15:45:00,64.88,64.94,64.81,64.81,183033.0,44.3122,44.3531,44.2643,44.2643,183033.0
2016-01-13 15:50:00,64.81,64.84,64.48,64.83,361071.0,44.2643,44.2848,44.039,44.278,361071.0
2016-01-13 15:55:00,64.83,65.13,64.8,65.03,716224.0,44.278,44.4829,44.2575,44.4146,716224.0
2016-01-14 09:30:00,65.3,65.5,63.83,63.84,281686.0,44.599,44.7356,43.595,43.6019,281686.0
2016-01-14 09:35:00,63.84,64.16,63.52,63.54,161029.0,43.6019,43.8204,43.3833,43.397,161029.0
2016-01-14 09:40:00,63.55,64.84,63.53,64.61,94286.0,43.4038,44.2848,43.3901,44.1277,94286.0
2016-01-14 09:45:00,64.6,64.61,64.27,64.6,92961.0,44.1209,44.1277,43.8955,44.1209,92961.0
2016-01-14 09:50:00,64.6,64.72,64.15,64.16,85919.0,44.1209,44.2029,43.8136,43.8204,85919.0
2016-01-14 09:55:00,64.16,64.19,63.86,63.96,118194.0,43.8204,43.8409,43.6155,43.6838,118194.0
2016-01-14 10:00:00,63.93,64.17,63.61,63.84,90141.0,43.6633,43.8272,43.4448,43.6019,90141.0
2016-01-14 10:05:00,63.82,64.14,63.77,63.82,177051.0,43.5882,43.8067,43.554,43.5882,177051.0
2016-01-14 10:10:00,63.8,64.76,63.79,64.62,102168.0,43.5745,44.2302,43.5677,44.1346,102168.0
2016-01-14 10:15:00,64.62,64.89,64.4,64.89,154283.0,44.1346,44.319,43.9843,44.319,154283.0
2016-01-14 10:20:00,64.89,65.43,64.71,65.43,81700.0,44.319,44.6878,44.196,44.6878,81700.0
2016-01-14 10:25:00,65.45,66.09,65.42,66.04,169735.0,44.7015,45.1386,44.681,45.1044,169735.0
2016-01-14 10:30:00,65.97,66.08,65.65,66.08,123716.0,45.0566,45.1317,44.8381,45.1317,123716.0
2016-01-14 10:35:00,66.1,66.58,66.07,66.34,117110.0,45.1454,45.4732,45.1249,45.3093,117110.0
2016-01-14 10:40:00,66.35,66.94,66.21,66.89,113893.0,45.3161,45.7191,45.2205,45.685,113893.0
2016-01-14 10:45:00,66.91,67.2,66.77,67.2,171385.0,45.6986,45.8967,45.603,45.8967,171385.0
2016-01-14 10:50:00,67.17,67.27,66.6,66.6,112103.0,45.8762,45.9445,45.4869,45.4869,112103.0
2016-01-14 10:55:00,66.61,66.64,66.17,66.2,82006.0,45.4937,45.5142,45.1932,45.2137,82006.0
2016-01-14 11:00:00,66.2,66.52,66.2,66.38,107057.0,45.2137,45.4323,45.2137,45.3366,107057.0
2016-01-14 11:05:00,66.39,66.66,66.14,66.19,87462.0,45.3435,45.5279,45.1727,45.2069,87462.0
2016-01-14 11:10:00,66.19,66.9,66.15,66.86,86586.0,45.2069,45.6918,45.1795,45.6645,86586.0
2016-01-14 11:15:00,66.86,66.86,66.11,66.11,99624.0,45.6645,45.6645,45.1522,45.1522,99624.0
2016-01-14 11:20:00,66.09,66.15,65.95,65.99,79999.0,45.1386,45.1795,45.043,45.0703,79999.0
2016-01-14 11:25:00,65.98,66.02,65.59,65.9,78527.0,45.0634,45.0908,44.7971,45.0088,78527.0
2016-01-14 11:30:00,65.9,65.92,65.74,65.79,42100.0,45.0088,45.0225,44.8995,44.9337,42100.0
2016-01-14 11:35:00,65.76,65.88,65.55,65.82,48456.0,44.9132,44.9951,44.7698,44.9542,48456.0
2016-01-14 11:40:00,65.79,65.93,65.68,65.82,76062.0,44.9337,45.0293,44.8585,44.9542,76062.0
2016-01-14 11:45:00,65.86,66.35,65.86,66.35,59113.0,44.9815,45.3161,44.9815,45.3161,59113.0
2016-01-14 11:50:00,66.35,66.62,66.24,66.58,45573.0,45.3161,45.5006,45.241,45.4732,45573.0
2016-01-14 11:55:00,66.58,66.91,66.58,66.86,56069.0,45.4732,45.6986,45.4732,45.6645,56069.0
2016-01-14 12:00:00,66.88,67.08,66.83,66.83,67860.0,45.6781,45.8147,45.644,45.644,67860.0
2016-01-14 12:05:00,66.81,66.91,66.45,66.58,46861.0,45.6303,45.6986,45.3844,45.4732,46861.0
2016-01-14 12:10:00,66.56,66.58,66.23,66.42,38016.0,45.4596,45.4732,45.2342,45.364,38016.0
2016-01-14 12:15:00,66.42,66.75,66.42,66.52,48871.0,45.364,45.5893,45.364,45.4323,48871.0
2016-01-14 12:20:00,66.53,66.86,66.41,66.81,45971.0,45.4391,45.6645,45.3571,45.6303,45971.0
2016-01-14 12:25:00,66.81,66.9,66.66,66.8,55188.0,45.6303,45.6918,45.5279,45.6235,55188.0
2016-01-14 12:30:00,66.81,66.9,66.65,66.81,76948.0,45.6303,45.6918,45.521,45.6303,76948.0
2016-01-14 12:35:00,66.82,66.9,66.69,66.79,48816.0,45.6371,45.6918,45.5484,45.6167,48816.0
2016-01-14 12:40:00,66.82,67.08,66.81,67.01,93367.0,45.6371,45.8147,45.6303,45.7669,93367.0
2016-01-14 12:45:00,66.99,67.25,66.95,67.18,87386.0,45.7533,45.9308,45.7259,45.883,87386.0
2016-01-14 12:50:00,67.19,67.25,66.89,67.01,57103.0,45.8899,45.9308,45.685,45.7669,57103.0
2016-01-14 12:55:00,67.03,67.09,66.67,66.67,46646.0,45.7806,45.8216,45.5347,45.5347,46646.0
2016-01-14 13:00:00,66.63,66.81,66.56,66.73,57540.0,45.5074,45.6303,45.4596,45.5757,57540.0
2016-01-14 13:05:00,66.75,66.95,66.73,66.87,63099.0,45.5893,45.7259,45.5757,45.6713,63099.0
2016-01-14 13:10:00,66.89,67.03,66.77,66.91,62836.0,45.685,45.7806,45.603,45.6986,62836.0
2016-01-14 13:15:00,66.92,67.15,66.82,67.11,69509.0,45.7054,45.8625,45.6371,45.8352,69509.0
2016-01-14 13:20:00,67.13,67.34,67.13,67.2,65486.0,45.8489,45.9923,45.8489,45.8967,65486.0
2016-01-14 13:25:00,67.2,67.21,66.89,67.02,69231.0,45.8967,45.9035,45.685,45.7737,69231.0
2016-01-14 13:30:00,67.0,67.09,66.93,66.99,59034.0,45.7601,45.8216,45.7123,45.7533,59034.0
2016-01-14 13:35:00,66.98,67.09,66.67,66.75,48829.0,45.7464,45.8216,45.5347,45.5893,48829.0
2016-01-14 13:40:00,66.74,66.81,66.6,66.78,65571.0,45.5825,45.6303,45.4869,45.6098,65571.0
2016-01-14 13:45:00,66.79,66.97,66.65,66.94,40344.0,45.6167,45.7396,45.521,45.7191,40344.0
2016-01-14 13:50:00,66.95,67.22,66.84,67.17,61783.0,45.7259,45.9103,45.6508,45.8762,61783.0
2016-01-14 13:55:00,67.15,67.28,67.11,67.23,86915.0,45.8625,45.9513,45.8352,45.9172,86915.0
2016-01-14 14:00:00,67.25,67.27,66.99,67.1,60015.0,45.9308,45.9445,45.7533,45.8284,60015.0
2016-01-14 14:05:00,67.09,67.3,67.04,67.13,78192.0,45.8216,45.965,45.7874,45.8489,78192.0
2016-01-14 14:10:00,67.13,67.35,67.08,67.32,59912.0,45.8489,45.9991,45.8147,45.9786,59912.0
2016-01-14 14:15:00,67.31,67.49,67.04,67.04,92595.0,45.9718,46.0948,45.7874,45.7874,92595.0
2016-01-14 14:20:00,67.06,67.35,67.04,67.33,67448.0,45.8011,45.9991,45.7874,45.9855,67448.0
2016-01-14 14:25:00,67.31,67.33,67.09,67.14,81875.0,45.9718,45.9855,45.8216,45.8557,81875.0
2016-01-14 14:30:00,67.13,67.3,67.04,67.26,75121.0,45.8489,45.965,45.7874,45.9377,75121.0
2016-01-14 14:35:00,67.25,67.29,67.15,67.18,57949.0,45.9308,45.9582,45.8625,45.883,57949.0
2016-01-14 14:40:00,67.2,67.47,67.2,67.35,64930.0,45.8967,46.0811,45.8967,45.9991,64930.0
2016-01-14 14:45:00,67.36,67.47,67.31,67.33,58238.0,46.006,46.0811,45.9718,45.9855,58238.0
2016-01-14 14:50:00,67.33,67.58,67.32,67.58,95599.0,45.9855,46.1562,45.9786,46.1562,95599.0
2016-01-14 14:55:00,67.57,67.64,67.46,67.62,75135.0,46.1494,46.1972,46.0743,46.1835,75135.0
2016-01-14 15:00:00,67.62,67.73,67.44,67.73,80698.0,46.1835,46.2587,46.0606,46.2587,80698.0
2016-01-14 15:05:00,67.75,67.94,67.72,67.87,125513.0,46.2723,46.4021,46.2518,46.3543,125513.0
2016-01-14 15:10:00,67.86,67.89,67.73,67.84,63027.0,46.3475,46.3679,46.2587,46.3338,63027.0
2016-01-14 15:15:00,67.84,67.88,67.67,67.73,60569.0,46.3338,46.3611,46.2177,46.2587,60569.0
2016-01-14 15:20:00,67.72,67.76,67.63,67.76,55454.0,46.2518,46.2792,46.1904,46.2792,55454.0
2016-01-14 15:25:00,67.77,67.82,67.62,67.63,116525.0,46.286,46.3201,46.1835,46.1904,116525.0
2016-01-14 15:30:00,67.63,67.63,67.27,67.3,88774.0,46.1904,46.1904,45.9445,45.965,88774.0
2016-01-14 15:35:00,67.29,67.46,67.18,67.27,151463.0,45.9582,46.0743,45.883,45.9445,151463.0
2016-01-14 15:40:00,67.26,67.45,67.14,67.44,122038.0,45.9377,46.0674,45.8557,46.0606,122038.0
2016-01-14 15:45:00,67.45,67.5,67.32,67.37,154231.0,46.0674,46.1016,45.9786,46.0128,154231.0
2016-01-14 15:50:00,67.37,67.47,67.28,67.32,214873.0,46.0128,46.0811,45.9513,45.9786,214873.0
2016-01-14 15:55:00,67.32,67.37,67.25,67.32,353131.0,45.9786,46.0128,45.9308,45.9786,353131.0
2016-01-15 09:30:00,64.87,65.38,64.81,65.0,30868.0,44.3053,44.6536,44.2643,44.3941,30868.0
2016-01-15 09:35:00,65.07,65.42,64.47,64.85,52816.0,44.4419,44.681,44.0321,44.2917,52816.0
2016-01-15 09:40:00,65.06,65.3,64.63,65.3,498914.0,44.4351,44.599,44.1414,44.599,498914.0
2016-01-15 09:45:00,65.25,66.05,65.1,65.86,118816.0,44.5649,45.1113,44.4624,44.9815,118816.0
2016-01-15 09:50:00,65.85,66.4,65.72,66.28,114397.0,44.9747,45.3503,44.8859,45.2683,114397.0
2016-01-15 09:55:00,66.3,66.34,65.43,65.45,92460.0,45.282,45.3093,44.6878,44.7015,92460.0
2016-01-15 10:00:00,65.41,65.57,65.06,65.25,86294.0,44.6741,44.7834,44.4351,44.5649,86294.0
2016-01-15 10:05:00,65.22,65.55,65.2,65.51,133653.0,44.5444,44.7698,44.5307,44.7424,133653.0
2016-01-15 10:10:00,65.52,65.73,65.45,65.64,135931.0,44.7493,44.8927,44.7015,44.8312,135931.0
2016-01-15 10:15:00,65.63,66.05,65.51,66.01,73619.0,44.8244,45.1113,44.7424,45.0839,73619.0
2016-01-15 10:20:00,66.05,66.64,65.98,66.31,152415.0,45.1113,45.5142,45.0634,45.2888,152415.0
2016-01-15 10:25:00,66.35,66.55,66.15,66.36,76569.0,45.3161,45.4527,45.1795,45.323,76569.0
2016-01-15 10:30:00,66.34,66.81,66.32,66.7,120170.0,45.3093,45.6303,45.2957,45.5552,120170.0
2016-01-15 10:35:00,66.68,66.84,66.5,66.81,60501.0,45.5415,45.6508,45.4186,45.6303,60501.0
2016-01-15 10:40:00,66.83,66.84,66.49,66.56,45854.0,45.644,45.6508,45.4118,45.4596,45854.0
2016-01-15 10:45:00,66.56,66.94,66.41,66.89,97019.0,45.4596,45.7191,45.3571,45.685,97019.0
2016-01-15 10:50:00,66.94,66.94,66.54,66.69,66886.0,45.7191,45.7191,45.4459,45.5484,66886.0
2016-01-15 10:55:00,66.69,66.76,66.29,66.44,90902.0,45.5484,45.5962,45.2752,45.3776,90902.0
2016-01-15 11:00:00,66.44,66.69,66.09,66.16,98501.0,45.3776,45.5484,45.1386,45.1864,98501.0
2016-01-15 11:05:00,66.16,66.31,65.91,66.06,73081.0,45.1864,45.2888,45.0156,45.1181,73081.0
2016-01-15 11:10:00,66.06,66.42,65.95,66.39,57339.0,45.1181,45.364,45.043,45.3435,57339.0
2016-01-15 11:15:00,66.43,66.65,66.07,66.11,126745.0,45.3708,45.521,45.1249,45.1522,126745.0
2016-01-15 11:20:00,66.15,66.18,65.71,65.89,82958.0,45.1795,45.2,44.879,45.002,82958.0
2016-01-15 11:25:00,65.88,66.21,65.88,66.19,68539.0,44.9951,45.2205,44.9951,45.2069,68539.0
2016-01-15 11:30:00,66.19,66.47,66.03,66.31,53898.0,45.2069,45.3981,45.0976,45.2888,53898.0
2016-01-15 11:35:00,66.32,66.32,66.11,66.18,44934.0,45.2957,45.2957,45.1522,45.2,44934.0
2016-01-15 11:40:00,66.16,66.27,66.02,66.22,62563.0,45.1864,45.2615,45.0908,45.2274,62563.0
2016-01-15 11:45:00,66.2,66.69,66.2,66.62,87091.0,45.2137,45.5484,45.2137,45.5006,87091.0
2016-01-15 11:50:00,66.61,66.67,66.44,66.48,57177.0,45.4937,45.5347,45.3776,45.4049,57177.0
2016-01-15 11:55:00,66.48,66.54,66.24,66.3,111468.0,45.4049,45.4459,45.241,45.282,111468.0
2016-01-15 12:00:00,66.3,66.36,66.11,66.21,67061.0,45.282,45.323,45.1522,45.2205,67061.0
2016-01-15 12:05:00,66.18,66.38,66.07,66.33,54763.0,45.2,45.3366,45.1249,45.3025,54763.0
2016-01-15 12:10:00,66.3,66.36,66.0,66.07,60977.0,45.282,45.323,45.0771,45.1249,60977.0
2016-01-15 12:15:00,66.09,66.09,65.86,65.95,74340.0,45.1386,45.1386,44.9815,45.043,74340.0
2016-01-15 12:20:00,65.95,66.04,65.76,65.84,106814.0,45.043,45.1044,44.9132,44.9678,106814.0
2016-01-15 12:25:00,65.82,66.17,65.76,66.05,49699.0,44.9542,45.1932,44.9132,45.1113,49699.0
2016-01-15 12:30:00,66.04,66.06,65.7,65.83,76260.0,45.1044,45.1181,44.8722,44.961,76260.0
2016-01-15 12:35:00,65.81,65.87,65.53,65.6,79301.0,44.9473,44.9883,44.7561,44.8039,79301.0
2016-01-15 12:40:00,65.58,65.9,65.4,65.84,87510.0,44.7902,45.0088,44.6673,44.9678,87510.0
2016-01-15 12:45:00,65.83,66.23,65.79,66.04,57095.0,44.961,45.2342,44.9337,45.1044,57095.0
2016-01-15 12:50:00,66.05,66.1,65.88,66.05,40121.0,45.1113,45.1454,44.9951,45.1113,40121.0
2016-01-15 12:55:00,66.08,66.32,66.08,66.26,38771.0,45.1317,45.2957,45.1317,45.2547,38771.0
2016-01-15 13:00:00,66.24,66.52,66.19,66.51,42298.0,45.241,45.4323,45.2069,45.4254,42298.0
2016-01-15 13:05:00,66.5,66.5,66.13,66.28,34556.0,45.4186,45.4186,45.1659,45.2683,34556.0
2016-01-15 13:10:00,66.3,66.7,66.29,66.61,70817.0,45.282,45.5552,45.2752,45.4937,70817.0
2016-01-15 13:15:00,66.6,66.86,66.52,66.85,62183.0,45.4869,45.6645,45.4323,45.6576,62183.0
2016-01-15 13:20:00,66.84,66.9,66.57,66.79,48282.0,45.6508,45.6918,45.4664,45.6167,48282.0
2016-01-15 13:25:00,66.79,66.88,66.68,66.71,44028.0,45.6167,45.6781,45.5415,45.562,44028.0
2016-01-15 13:30:00,66.71,66.97,66.67,66.93,85353.0,45.562,45.7396,45.5347,45.7123,85353.0
2016-01-15 13:35:00,66.94,66.94,66.68,66.74,46975.0,45.7191,45.7191,45.5415,45.5825,46975.0
2016-01-15 13:40:00,66.71,66.89,66.69,66.8,53540.0,45.562,45.685,45.5484,45.6235,53540.0
2016-01-15 13:45:00,66.79,67.0,66.69,66.69,52584.0,45.6167,45.7601,45.5484,45.5484,52584.0
2016-01-15 13:50:00,66.7,66.99,66.65,66.93,45642.0,45.5552,45.7533,45.521,45.7123,45642.0
2016-01-15 13:55:00,66.9,66.9,66.67,66.77,45460.0,45.6918,45.6918,45.5347,45.603,45460.0
2016-01-15 14:00:00,66.76,66.79,66.55,66.62,45045.0,45.5962,45.6167,45.4527,45.5006,45045.0
2016-01-15 14:05:00,66.63,66.71,66.53,66.59,40114.0,45.5074,45.562,45.4391,45.4801,40114.0
2016-01-15 14:10:00,66.6,66.65,66.51,66.58,48628.0,45.4869,45.521,45.4254,45.4732,48628.0
2016-01-15 14:15:00,66.58,66.62,66.35,66.36,48062.0,45.4732,45.5006,45.3161,45.323,48062.0
2016-01-15 14:20:00,66.37,66.42,66.15,66.25,47231.0,45.3298,45.364,45.1795,45.2478,47231.0
2016-01-15 14:25:00,66.26,66.33,66.17,66.18,40737.0,45.2547,45.3025,45.1932,45.2,40737.0
2016-01-15 14:30:00,66.19,66.24,66.01,66.12,67445.0,45.2069,45.241,45.0839,45.1591,67445.0
2016-01-15 14:35:00,66.12,66.23,66.02,66.18,56825.0,45.1591,45.2342,45.0908,45.2,56825.0
2016-01-15 14:40:00,66.2,66.38,66.15,66.27,74132.0,45.2137,45.3366,45.1795,45.2615,74132.0
2016-01-15 14:45:00,66.27,66.34,66.21,66.28,58670.0,45.2615,45.3093,45.2205,45.2683,58670.0
2016-01-15 14:50:00,66.3,66.39,66.2,66.38,96606.0,45.282,45.3435,45.2137,45.3366,96606.0
2016-01-15 14:55:00,66.39,66.57,66.38,66.49,111775.0,45.3435,45.4664,45.3366,45.4118,111775.0
2016-01-15 15:00:00,66.49,66.78,66.34,66.75,94827.0,45.4118,45.6098,45.3093,45.5893,94827.0
2016-01-15 15:05:00,66.75,66.87,66.7,66.72,71357.0,45.5893,45.6713,45.5552,45.5689,71357.0
2016-01-15 15:10:00,66.7,66.79,66.59,66.77,79209.0,45.5552,45.6167,45.4801,45.603,79209.0
2016-01-15 15:15:00,66.78,66.81,66.33,66.34,95442.0,45.6098,45.6303,45.3025,45.3093,95442.0
2016-01-15 15:20:00,66.33,66.63,66.24,66.63,69706.0,45.3025,45.5074,45.241,45.5074,69706.0
2016-01-15 15:25:00,66.65,66.77,66.49,66.59,96926.0,45.521,45.603,45.4118,45.4801,96926.0
2016-01-15 15:30:00,66.6,66.64,66.39,66.57,70085.0,45.4869,45.5142,45.3435,45.4664,70085.0
2016-01-15 15:35:00,66.56,66.71,66.4,66.42,95294.0,45.4596,45.562,45.3503,45.364,95294.0
2016-01-15 15:40:00,66.41,66.54,66.33,66.52,98938.0,45.3571,45.4459,45.3025,45.4323,98938.0
2016-01-15 15:45:00,66.51,66.62,66.39,66.57,141447.0,45.4254,45.5006,45.3435,45.4664,141447.0
2016-01-15 15:50:00,66.57,66.6,66.42,66.47,168293.0,45.4664,45.4869,45.364,45.3981,168293.0
2016-01-15 15:55:00,66.46,66.48,66.23,66.42,542371.0,45.3913,45.4049,45.2342,45.364,542371.0
2016-01-19 09:30:00,67.08,68.52,67.07,68.35,300906.0,45.8147,46.7982,45.8079,46.6821,300906.0
2016-01-19 09:35:00,68.32,68.39,67.78,67.85,130569.0,46.6616,46.7094,46.2928,46.3406,130569.0
2016-01-19 09:40:00,67.87,67.91,67.41,67.58,126534.0,46.3543,46.3816,46.0401,46.1562,126534.0
2016-01-19 09:45:00,67.61,67.8,67.45,67.75,194149.0,46.1767,46.3065,46.0674,46.2723,194149.0
2016-01-19 09:50:00,67.73,67.75,67.3,67.61,180810.0,46.2587,46.2723,45.965,46.1767,180810.0
2016-01-19 09:55:00,67.62,67.67,67.27,67.55,167101.0,46.1835,46.2177,45.9445,46.1357,167101.0
2016-01-19 10:00:00,67.58,67.99,67.55,67.88,143190.0,46.1562,46.4362,46.1357,46.3611,143190.0
2016-01-19 10:05:00,67.9,68.17,67.49,67.51,69106.0,46.3748,46.5592,46.0948,46.1084,69106.0
2016-01-19 10:10:00,67.51,68.05,67.51,67.9,146717.0,46.1084,46.4772,46.1084,46.3748,146717.0
2016-01-19 10:15:00,67.94,68.12,67.72,67.88,90861.0,46.4021,46.525,46.2518,46.3611,90861.0
2016-01-19 10:20:00,67.88,68.04,67.64,67.88,68495.0,46.3611,46.4704,46.1972,46.3611,68495.0
2016-01-19 10:25:00,67.85,68.04,67.79,67.94,60944.0,46.3406,46.4704,46.2996,46.4021,60944.0
2016-01-19 10:30:00,67.96,68.04,67.79,67.82,87373.0,46.4158,46.4704,46.2996,46.3201,87373.0
2016-01-19 10:35:00,67.81,67.91,67.29,67.3,67053.0,46.3133,46.3816,45.9582,45.965,67053.0
2016-01-19 10:40:00,67.28,67.48,67.07,67.24,58515.0,45.9513,46.0879,45.8079,45.924,58515.0
2016-01-19 10:45:00,67.23,67.49,67.07,67.44,91847.0,45.9172,46.0948,45.8079,46.0606,91847.0
2016-01-19 10:50:00,67.48,67.57,67.12,67.25,76614.0,46.0879,46.1494,45.842,45.9308,76614.0
2016-01-19 10:55:00,67.26,67.44,67.08,67.1,86346.0,45.9377,46.0606,45.8147,45.8284,86346.0
2016-01-19 11:00:00,67.08,67.34,67.02,67.17,129553.0,45.8147,45.9923,45.7737,45.8762,129553.0
2016-01-19 11:05:00,67.15,67.18,66.69,66.95,126443.0,45.8625,45.883,45.5484,45.7259,126443.0
2016-01-19 11:10:00,66.97,66.97,66.64,66.85,94521.0,45.7396,45.7396,45.5142,45.6576,94521.0
2016-01-19 11:15:00,66.85,67.03,66.72,66.77,38225.0,45.6576,45.7806,45.5689,45.603,38225.0
2016-01-19 11:20:00,66.78,67.12,66.61,66.72,79931.0,45.6098,45.842,45.4937,45.5689,79931.0
2016-01-19 11:25:00,66.74,67.16,66.74,67.13,60622.0,45.5825,45.8694,45.5825,45.8489,60622.0
2016-01-19 11:30:00,67.15,67.45,67.15,67.17,50039.0,45.8625,46.0674,45.8625,45.8762,50039.0
2016-01-19 11:35:00,67.16,67.43,67.14,67.32,28127.0,45.8694,46.0538,45.8557,45.9786,28127.0
2016-01-19 11:40:00,67.31,67.47,67.15,67.4,45817.0,45.9718,46.0811,45.8625,46.0333,45817.0
2016-01-19 11:45:00,67.41,67.61,67.35,67.41,41174.0,46.0401,46.1767,45.9991,46.0401,41174.0
2016-01-19 11:50:00,67.4,67.56,67.35,67.42,30615.0,46.0333,46.1426,45.9991,46.0469,30615.0
2016-01-19 11:55:00,67.41,67.64,67.14,67.16,38413.0,46.0401,46.1972,45.8557,45.8694,38413.0
2016-01-19 12:00:00,67.16,67.36,67.06,67.06,34264.0,45.8694,46.006,45.8011,45.8011,34264.0
2016-01-19 12:05:00,67.05,67.14,66.66,66.67,39630.0,45.7942,45.8557,45.5279,45.5347,39630.0
2016-01-19 12:10:00,66.66,66.93,66.62,66.75,127904.0,45.5279,45.7123,45.5006,45.5893,127904.0
2016-01-19 12:15:00,66.73,66.75,66.22,66.33,90442.0,45.5757,45.5893,45.2274,45.3025,90442.0
2016-01-19 12:20:00,66.33,66.46,66.25,66.43,59753.0,45.3025,45.3913,45.2478,45.3708,59753.0
2016-01-19 12:25:00,66.43,66.65,66.3,66.6,60143.0,45.3708,45.521,45.282,45.4869,60143.0
2016-01-19 12:30:00,66.58,66.77,66.58,66.66,23035.0,45.4732,45.603,45.4732,45.5279,23035.0
2016-01-19 12:35:00,66.66,66.94,66.61,66.75,35047.0,45.5279,45.7191,45.4937,45.5893,35047.0
2016-01-19 12:40:00,66.76,66.85,66.5,66.52,37490.0,45.5962,45.6576,45.4186,45.4323,37490.0
2016-01-19 12:45:00,66.56,66.61,66.34,66.34,24826.0,45.4596,45.4937,45.3093,45.3093,24826.0
2016-01-19 12:50:00,66.37,66.52,66.27,66.41,25349.0,45.3298,45.4323,45.2615,45.3571,25349.0
2016-01-19 12:55:00,66.42,66.64,66.42,66.64,51109.0,45.364,45.5142,45.364,45.5142,51109.0
2016-01-19 13:00:00,66.63,66.8,66.59,66.65,22305.0,45.5074,45.6235,45.4801,45.521,22305.0
2016-01-19 13:05:00,66.62,66.72,66.49,66.62,20893.0,45.5006,45.5689,45.4118,45.5006,20893.0
2016-01-19 13:10:00,66.63,66.67,66.44,66.46,22155.0,45.5074,45.5347,45.3776,45.3913,22155.0
2016-01-19 13:15:00,66.46,66.77,66.46,66.73,59521.0,45.3913,45.603,45.3913,45.5757,59521.0
2016-01-19 13:20:00,66.75,66.87,66.6,66.61,32163.0,45.5893,45.6713,45.4869,45.4937,32163.0
2016-01-19 13:25:00,66.62,66.65,66.43,66.47,21168.0,45.5006,45.521,45.3708,45.3981,21168.0
2016-01-19 13:30:00,66.47,66.62,66.38,66.52,42739.0,45.3981,45.5006,45.3366,45.4323,42739.0
2016-01-19 13:35:00,66.53,66.84,66.41,66.83,43345.0,45.4391,45.6508,45.3571,45.644,43345.0
2016-01-19 13:40:00,66.8,66.86,66.48,66.5,33570.0,45.6235,45.6645,45.4049,45.4186,33570.0
2016-01-19 13:45:00,66.55,66.84,66.55,66.74,54688.0,45.4527,45.6508,45.4527,45.5825,54688.0
2016-01-19 13:50:00,66.72,66.74,66.47,66.57,26072.0,45.5689,45.5825,45.3981,45.4664,26072.0
2016-01-19 13:55:00,66.56,66.66,66.42,66.44,30335.0,45.4596,45.5279,45.364,45.3776,30335.0
2016-01-19 14:00:00,66.41,66.5,66.17,66.18,40700.0,45.3571,45.4186,45.1932,45.2,40700.0
2016-01-19 14:05:00,66.17,66.25,65.9,65.9,44287.0,45.1932,45.2478,45.0088,45.0088,44287.0
2016-01-19 14:10:00,65.91,66.03,65.78,65.84,53546.0,45.0156,45.0976,44.9268,44.9678,53546.0
2016-01-19 14:15:00,65.84,65.89,65.65,65.85,79834.0,44.9678,45.002,44.8381,44.9747,79834.0
2016-01-19 14:20:00,65.83,65.85,65.58,65.8,76637.0,44.961,44.9747,44.7902,44.9405,76637.0
2016-01-19 14:25:00,65.81,65.92,65.74,65.89,83721.0,44.9473,45.0225,44.8995,45.002,83721.0
2016-01-19 14:30:00,65.89,65.96,65.73,65.87,95857.0,45.002,45.0498,44.8927,44.9883,95857.0
2016-01-19 14:35:00,65.86,65.89,65.68,65.79,68036.0,44.9815,45.002,44.8585,44.9337,68036.0
2016-01-19 14:40:00,65.8,65.91,65.44,65.44,63731.0,44.9405,45.0156,44.6946,44.6946,63731.0
2016-01-19 14:45:00,65.42,65.55,65.32,65.46,50639.0,44.681,44.7698,44.6127,44.7083,50639.0
2016-01-19 14:50:00,65.46,65.9,65.38,65.9,64411.0,44.7083,45.0088,44.6536,45.0088,64411.0
2016-01-19 14:55:00,65.89,65.91,65.64,65.78,52855.0,45.002,45.0156,44.8312,44.9268,52855.0
2016-01-19 15:00:00,65.77,66.03,65.59,66.03,53134.0,44.92,45.0976,44.7971,45.0976,53134.0
2016-01-19 15:05:00,66.01,66.1,65.88,65.94,61728.0,45.0839,45.1454,44.9951,45.0361,61728.0
2016-01-19 15:10:00,65.96,66.02,65.79,65.88,48088.0,45.0498,45.0908,44.9337,44.9951,48088.0
2016-01-19 15:15:00,65.88,66.09,65.78,65.93,58572.0,44.9951,45.1386,44.9268,45.0293,58572.0
2016-01-19 15:20:00,65.93,66.17,65.92,66.15,54998.0,45.0293,45.1932,45.0225,45.1795,54998.0
2016-01-19 15:25:00,66.16,66.74,66.16,66.67,79079.0,45.1864,45.5825,45.1864,45.5347,79079.0
2016-01-19 15:30:00,66.68,66.74,66.4,66.59,72368.0,45.5415,45.5825,45.3503,45.4801,72368.0
2016-01-19 15:35:00,66.61,66.68,66.27,66.36,51355.0,45.4937,45.5415,45.2615,45.323,51355.0
2016-01-19 15:40:00,66.36,66.74,66.31,66.71,95287.0,45.323,45.5825,45.2888,45.562,95287.0
2016-01-19 15:45:00,66.73,67.01,66.58,66.99,230884.0,45.5757,45.7669,45.4732,45.7533,230884.0
2016-01-19 15:50:00,66.99,67.03,66.8,66.87,147617.0,45.7533,45.7806,45.6235,45.6713,147617.0
2016-01-19 15:55:00,66.88,66.89,66.54,66.55,193769.0,45.6781,45.685,45.4459,45.4527,193769.0
2016-01-20 09:30:00,64.96,65.26,64.42,64.57,262302.0,44.3668,44.5717,43.998,44.1004,262302.0
2016-01-20 09:35:00,64.57,64.7,64.07,64.24,86464.0,44.1004,44.1892,43.7589,43.875,86464.0
2016-01-20 09:40:00,64.25,64.63,63.81,64.58,122312.0,43.8819,44.1414,43.5814,44.1073,122312.0
2016-01-20 09:45:00,64.58,65.02,64.49,64.83,154865.0,44.1073,44.4078,44.0458,44.278,154865.0
2016-01-20 09:50:00,64.78,65.06,64.63,64.66,124935.0,44.2439,44.4351,44.1414,44.1619,124935.0
2016-01-20 09:55:00,64.67,65.0,64.62,64.95,123040.0,44.1687,44.3941,44.1346,44.36,123040.0
2016-01-20 10:00:00,64.94,64.98,64.75,64.9,147324.0,44.3531,44.3805,44.2234,44.3258,147324.0
2016-01-20 10:05:00,64.91,65.69,64.88,65.69,145006.0,44.3326,44.8654,44.3122,44.8654,145006.0
2016-01-20 10:10:00,65.68,65.91,65.22,65.55,137593.0,44.8585,45.0156,44.5444,44.7698,137593.0
2016-01-20 10:15:00,65.54,65.57,65.13,65.28,63489.0,44.7629,44.7834,44.4829,44.5854,63489.0
2016-01-20 10:20:00,65.31,65.52,65.14,65.51,73412.0,44.6058,44.7493,44.4897,44.7424,73412.0
2016-01-20 10:25:00,65.52,65.64,65.07,65.24,61958.0,44.7493,44.8312,44.4419,44.558,61958.0
2016-01-20 10:30:00,65.2,65.43,64.98,65.21,69374.0,44.5307,44.6878,44.3805,44.5375,69374.0
2016-01-20 10:35:00,65.21,65.28,64.96,65.02,79635.0,44.5375,44.5854,44.3668,44.4078,79635.0
2016-01-20 10:40:00,65.01,65.46,64.99,65.4,62374.0,44.4009,44.7083,44.3873,44.6673,62374.0
2016-01-20 10:45:00,65.42,65.43,64.98,65.05,39133.0,44.681,44.6878,44.3805,44.4283,39133.0
2016-01-20 10:50:00,65.06,65.19,64.93,64.99,60036.0,44.4351,44.5239,44.3463,44.3873,60036.0
2016-01-20 10:55:00,64.98,65.12,64.9,64.99,103225.0,44.3805,44.4761,44.3258,44.3873,103225.0
2016-01-20 11:00:00,65.01,65.38,64.97,65.25,93274.0,44.4009,44.6536,44.3736,44.5649,93274.0
2016-01-20 11:05:00,65.25,65.45,65.04,65.06,59310.0,44.5649,44.7015,44.4214,44.4351,59310.0
2016-01-20 11:10:00,65.06,65.42,65.01,65.21,121594.0,44.4351,44.681,44.4009,44.5375,121594.0
2016-01-20 11:15:00,65.22,65.52,65.05,65.41,57116.0,44.5444,44.7493,44.4283,44.6741,57116.0
2016-01-20 11:20:00,65.43,65.56,65.26,65.31,44547.0,44.6878,44.7766,44.5717,44.6058,44547.0
2016-01-20 11:25:00,65.33,65.57,65.28,65.48,37862.0,44.6195,44.7834,44.5854,44.7219,37862.0
2016-01-20 11:30:00,65.5,65.65,65.46,65.54,33992.0,44.7356,44.8381,44.7083,44.7629,33992.0
2016-01-20 11:35:00,65.53,65.73,65.43,65.48,47700.0,44.7561,44.8927,44.6878,44.7219,47700.0
2016-01-20 11:40:00,65.5,65.57,65.17,65.17,56728.0,44.7356,44.7834,44.5102,44.5102,56728.0
2016-01-20 11:45:00,65.16,65.33,65.07,65.07,31637.0,44.5034,44.6195,44.4419,44.4419,31637.0
2016-01-20 11:50:00,65.05,65.06,64.79,64.81,36699.0,44.4283,44.4351,44.2507,44.2643,36699.0
2016-01-20 11:55:00,64.83,65.14,64.79,64.99,37738.0,44.278,44.4897,44.2507,44.3873,37738.0
2016-01-20 12:00:00,64.94,65.05,64.84,64.85,46727.0,44.3531,44.4283,44.2848,44.2917,46727.0
2016-01-20 12:05:00,64.87,64.95,64.74,64.84,88608.0,44.3053,44.36,44.2165,44.2848,88608.0
2016-01-20 12:10:00,64.83,64.98,64.76,64.79,105130.0,44.278,44.3805,44.2302,44.2507,105130.0
2016-01-20 12:15:00,64.77,64.85,64.62,64.72,66664.0,44.237,44.2917,44.1346,44.2029,66664.0
2016-01-20 12:20:00,64.75,64.77,64.38,64.38,87967.0,44.2234,44.237,43.9707,43.9707,87967.0
2016-01-20 12:25:00,64.38,64.43,64.03,64.19,78463.0,43.9707,44.0048,43.7316,43.8409,78463.0
2016-01-20 12:30:00,64.19,64.27,64.03,64.05,141836.0,43.8409,43.8955,43.7316,43.7453,141836.0
2016-01-20 12:35:00,64.08,64.13,63.91,64.0,97254.0,43.7658,43.7999,43.6497,43.7111,97254.0
2016-01-20 12:40:00,64.01,64.21,63.95,64.1,53161.0,43.718,43.8546,43.677,43.7794,53161.0
2016-01-20 12:45:00,64.1,64.26,63.96,64.15,38620.0,43.7794,43.8887,43.6838,43.8136,38620.0
2016-01-20 12:50:00,64.17,64.3,64.06,64.22,85013.0,43.8272,43.916,43.7521,43.8614,85013.0
2016-01-20 12:55:00,64.21,64.75,64.19,64.73,76872.0,43.8546,44.2234,43.8409,44.2097,76872.0
2016-01-20 13:00:00,64.77,65.03,64.65,64.89,58338.0,44.237,44.4146,44.1551,44.319,58338.0
2016-01-20 13:05:00,64.91,64.92,64.44,64.45,47555.0,44.3326,44.3395,44.0116,44.0185,47555.0
2016-01-20 13:10:00,64.44,64.61,64.27,64.34,33988.0,44.0116,44.1277,43.8955,43.9433,33988.0
2016-01-20 13:15:00,64.37,64.39,64.06,64.28,35586.0,43.9638,43.9775,43.7521,43.9024,35586.0
2016-01-20 13:20:00,64.31,64.68,64.2,64.58,41241.0,43.9229,44.1756,43.8477,44.1073,41241.0
2016-01-20 13:25:00,64.59,64.68,64.36,64.57,68972.0,44.1141,44.1756,43.957,44.1004,68972.0
2016-01-20 13:30:00,64.55,65.02,64.54,64.89,49822.0,44.0868,44.4078,44.0799,44.319,49822.0
2016-01-20 13:35:00,64.88,65.2,64.68,65.11,40495.0,44.3122,44.5307,44.1756,44.4692,40495.0
2016-01-20 13:40:00,65.13,65.27,65.0,65.25,52600.0,44.4829,44.5785,44.3941,44.5649,52600.0
2016-01-20 13:45:00,65.28,65.32,64.99,65.14,64637.0,44.5854,44.6127,44.3873,44.4897,64637.0
2016-01-20 13:50:00,65.14,65.45,65.01,65.26,63023.0,44.4897,44.7015,44.4009,44.5717,63023.0
2016-01-20 13:55:00,65.28,65.33,65.04,65.17,62188.0,44.5854,44.6195,44.4214,44.5102,62188.0
2016-01-20 14:00:00,65.18,65.31,65.0,65.18,65367.0,44.5171,44.6058,44.3941,44.5171,65367.0
2016-01-20 14:05:00,65.21,65.56,65.14,65.47,72020.0,44.5375,44.7766,44.4897,44.7151,72020.0
2016-01-20 14:10:00,65.5,65.82,65.47,65.62,52907.0,44.7356,44.9542,44.7151,44.8176,52907.0
2016-01-20 14:15:00,65.59,65.8,65.42,65.62,54297.0,44.7971,44.9405,44.681,44.8176,54297.0
2016-01-20 14:20:00,65.66,65.83,65.51,65.83,65310.0,44.8449,44.961,44.7424,44.961,65310.0
2016-01-20 14:25:00,65.88,65.95,65.53,65.57,60628.0,44.9951,45.043,44.7561,44.7834,60628.0
2016-01-20 14:30:00,65.58,65.67,65.23,65.47,62483.0,44.7902,44.8517,44.5512,44.7151,62483.0
2016-01-20 14:35:00,65.51,65.78,65.32,65.73,56285.0,44.7424,44.9268,44.6127,44.8927,56285.0
2016-01-20 14:40:00,65.71,65.81,65.39,65.44,33431.0,44.879,44.9473,44.6605,44.6946,33431.0
2016-01-20 14:45:00,65.44,65.53,65.24,65.33,57897.0,44.6946,44.7561,44.558,44.6195,57897.0
2016-01-20 14:50:00,65.33,65.48,65.18,65.34,64749.0,44.6195,44.7219,44.5171,44.6263,64749.0
2016-01-20 14:55:00,65.34,65.54,65.23,65.26,63100.0,44.6263,44.7629,44.5512,44.5717,63100.0
2016-01-20 15:00:00,65.27,65.43,65.1,65.41,72442.0,44.5785,44.6878,44.4624,44.6741,72442.0
2016-01-20 15:05:00,65.43,65.62,65.4,65.51,75585.0,44.6878,44.8176,44.6673,44.7424,75585.0
2016-01-20 15:10:00,65.53,65.6,65.23,65.32,82726.0,44.7561,44.8039,44.5512,44.6127,82726.0
2016-01-20 15:15:00,65.32,66.06,65.32,65.92,140842.0,44.6127,45.1181,44.6127,45.0225,140842.0
2016-01-20 15:20:00,65.89,66.41,65.85,66.38,90651.0,45.002,45.3571,44.9747,45.3366,90651.0
2016-01-20 15:25:00,66.37,66.46,66.17,66.24,89097.0,45.3298,45.3913,45.1932,45.241,89097.0
2016-01-20 15:30:00,66.26,66.32,65.77,65.78,105267.0,45.2547,45.2957,44.92,44.9268,105267.0
2016-01-20 15:35:00,65.81,65.99,65.71,65.99,104873.0,44.9473,45.0703,44.879,45.0703,104873.0
2016-01-20 15:40:00,65.97,65.97,65.51,65.6,117914.0,45.0566,45.0566,44.7424,44.8039,117914.0
2016-01-20 15:45:00,65.61,65.63,65.16,65.57,137360.0,44.8107,44.8244,44.5034,44.7834,137360.0
2016-01-20 15:50:00,65.55,65.7,65.36,65.64,118100.0,44.7698,44.8722,44.64,44.8312,118100.0
2016-01-20 15:55:00,65.64,65.64,65.35,65.46,343184.0,44.8312,44.8312,44.6332,44.7083,343184.0
2016-01-21 09:30:00,65.12,65.16,64.03,64.46,292768.0,44.4761,44.5034,43.7316,44.0253,292768.0
2016-01-21 09:35:00,64.47,64.57,63.92,63.93,142807.0,44.0321,44.1004,43.6565,43.6633,142807.0
2016-01-21 09:40:00,63.98,64.2,63.43,63.53,165181.0,43.6975,43.8477,43.3218,43.3901,165181.0
2016-01-21 09:45:00,63.5,63.54,63.07,63.1,225951.0,43.3696,43.397,43.076,43.0964,225951.0
2016-01-21 09:50:00,63.11,63.5,63.07,63.4,167994.0,43.1033,43.3696,43.076,43.3013,167994.0
2016-01-21 09:55:00,63.4,63.4,63.08,63.09,135089.0,43.3013,43.3013,43.0828,43.0896,135089.0
2016-01-21 10:00:00,63.13,63.75,63.12,63.69,118334.0,43.1169,43.5404,43.1101,43.4994,118334.0
2016-01-21 10:05:00,63.68,64.27,63.63,64.24,160735.0,43.4926,43.8955,43.4584,43.875,160735.0
2016-01-21 10:10:00,64.22,64.5,64.19,64.22,132621.0,43.8614,44.0526,43.8409,43.8614,132621.0
2016-01-21 10:15:00,64.21,64.36,63.97,64.0,91726.0,43.8546,43.957,43.6906,43.7111,91726.0
2016-01-21 10:20:00,63.96,64.02,63.47,63.54,83071.0,43.6838,43.7248,43.3491,43.397,83071.0
2016-01-21 10:25:00,63.58,63.85,63.54,63.72,51416.0,43.4243,43.6087,43.397,43.5199,51416.0
2016-01-21 10:30:00,63.72,63.82,63.41,63.79,75172.0,43.5199,43.5882,43.3082,43.5677,75172.0
2016-01-21 10:35:00,63.82,63.87,63.46,63.56,82669.0,43.5882,43.6223,43.3423,43.4106,82669.0
2016-01-21 10:40:00,63.54,63.69,63.41,63.46,107531.0,43.397,43.4994,43.3082,43.3423,107531.0
2016-01-21 10:45:00,63.46,63.64,63.32,63.33,243920.0,43.3423,43.4653,43.2467,43.2535,243920.0
2016-01-21 10:50:00,63.33,63.53,63.26,63.35,102533.0,43.2535,43.3901,43.2057,43.2672,102533.0
2016-01-21 10:55:00,63.35,63.47,63.17,63.2,158520.0,43.2672,43.3491,43.1442,43.1647,158520.0
2016-01-21 11:00:00,63.21,63.86,63.15,63.85,126102.0,43.1716,43.6155,43.1306,43.6087,126102.0
2016-01-21 11:05:00,63.85,64.56,63.76,64.15,179534.0,43.6087,44.0936,43.5472,43.8136,179534.0
2016-01-21 11:10:00,64.16,64.43,64.1,64.38,107306.0,43.8204,44.0048,43.7794,43.9707,107306.0
2016-01-21 11:15:00,64.42,64.55,64.2,64.31,126348.0,43.998,44.0868,43.8477,43.9229,126348.0
2016-01-21 11:20:00,64.34,64.38,63.97,64.01,62395.0,43.9433,43.9707,43.6906,43.718,62395.0
2016-01-21 11:25:00,63.98,64.18,63.67,64.13,199994.0,43.6975,43.8341,43.4857,43.7999,199994.0
2016-01-21 11:30:00,64.16,64.3,64.08,64.25,96779.0,43.8204,43.916,43.7658,43.8819,96779.0
2016-01-21 11:35:00,64.24,64.48,64.22,64.3,73092.0,43.875,44.039,43.8614,43.916,73092.0
2016-01-21 11:40:00,64.34,64.4,64.11,64.2,53050.0,43.9433,43.9843,43.7863,43.8477,53050.0
2016-01-21 11:45:00,64.21,64.46,64.17,64.45,87956.0,43.8546,44.0253,43.8272,44.0185,87956.0
2016-01-21 11:50:00,64.44,64.58,64.35,64.39,105828.0,44.0116,44.1073,43.9502,43.9775,105828.0
2016-01-21 11:55:00,64.39,64.65,64.27,64.37,162608.0,43.9775,44.1551,43.8955,43.9638,162608.0
2016-01-21 12:00:00,64.37,64.66,64.36,64.57,100395.0,43.9638,44.1619,43.957,44.1004,100395.0
2016-01-21 12:05:00,64.55,64.83,64.52,64.73,131928.0,44.0868,44.278,44.0663,44.2097,131928.0
2016-01-21 12:10:00,64.73,64.74,64.09,64.14,109036.0,44.2097,44.2165,43.7726,43.8067,109036.0
2016-01-21 12:15:00,64.16,64.3,64.08,64.13,118479.0,43.8204,43.916,43.7658,43.7999,118479.0
2016-01-21 12:20:00,64.12,64.12,63.73,63.89,73272.0,43.7931,43.7931,43.5267,43.636,73272.0
2016-01-21 12:25:00,63.91,64.01,63.83,63.9,53892.0,43.6497,43.718,43.595,43.6428,53892.0
2016-01-21 12:30:00,63.92,64.08,63.79,64.03,70668.0,43.6565,43.7658,43.5677,43.7316,70668.0
2016-01-21 12:35:00,64.03,64.5,63.98,64.39,75718.0,43.7316,44.0526,43.6975,43.9775,75718.0
2016-01-21 12:40:00,64.4,64.53,64.32,64.35,35303.0,43.9843,44.0731,43.9297,43.9502,35303.0
2016-01-21 12:45:00,64.36,64.52,64.26,64.51,37756.0,43.957,44.0663,43.8887,44.0595,37756.0
2016-01-21 12:50:00,64.5,64.51,64.3,64.39,47717.0,44.0526,44.0595,43.916,43.9775,47717.0
2016-01-21 12:55:00,64.39,64.83,64.37,64.83,76155.0,43.9775,44.278,43.9638,44.278,76155.0
2016-01-21 13:00:00,64.84,64.96,64.8,64.91,40736.0,44.2848,44.3668,44.2575,44.3326,40736.0
2016-01-21 13:05:00,64.93,64.97,64.82,64.91,41034.0,44.3463,44.3736,44.2712,44.3326,41034.0
2016-01-21 13:10:00,64.93,65.01,64.69,64.7,43393.0,44.3463,44.4009,44.1824,44.1892,43393.0
2016-01-21 13:15:00,64.68,64.79,64.63,64.67,42711.0,44.1756,44.2507,44.1414,44.1687,42711.0
2016-01-21 13:20:00,64.68,64.72,64.33,64.55,55391.0,44.1756,44.2029,43.9365,44.0868,55391.0
2016-01-21 13:25:00,64.54,64.68,64.37,64.37,27969.0,44.0799,44.1756,43.9638,43.9638,27969.0
2016-01-21 13:30:00,64.36,64.47,64.02,64.07,38706.0,43.957,44.0321,43.7248,43.7589,38706.0
2016-01-21 13:35:00,64.09,64.38,64.03,64.35,72158.0,43.7726,43.9707,43.7316,43.9502,72158.0
2016-01-21 13:40:00,64.35,64.47,64.31,64.32,47164.0,43.9502,44.0321,43.9229,43.9297,47164.0
2016-01-21 13:45:00,64.3,64.49,64.18,64.23,39296.0,43.916,44.0458,43.8341,43.8682,39296.0
2016-01-21 13:50:00,64.24,64.24,64.01,64.19,37918.0,43.875,43.875,43.718,43.8409,37918.0
2016-01-21 13:55:00,64.18,64.4,64.16,64.23,49380.0,43.8341,43.9843,43.8204,43.8682,49380.0
2016-01-21 14:00:00,64.25,64.33,64.05,64.15,47089.0,43.8819,43.9365,43.7453,43.8136,47089.0
2016-01-21 14:05:00,64.16,64.23,64.02,64.06,56238.0,43.8204,43.8682,43.7248,43.7521,56238.0
2016-01-21 14:10:00,64.06,64.06,63.73,63.85,80063.0,43.7521,43.7521,43.5267,43.6087,80063.0
2016-01-21 14:15:00,63.85,63.88,63.72,63.75,44157.0,43.6087,43.6292,43.5199,43.5404,44157.0
2016-01-21 14:20:00,63.76,63.92,63.52,63.52,64681.0,43.5472,43.6565,43.3833,43.3833,64681.0
2016-01-21 14:25:00,63.54,63.73,63.42,63.64,60850.0,43.397,43.5267,43.315,43.4653,60850.0
2016-01-21 14:30:00,63.66,63.93,63.66,63.76,81421.0,43.4789,43.6633,43.4789,43.5472,81421.0
2016-01-21 14:35:00,63.77,64.14,63.75,63.88,69665.0,43.554,43.8067,43.5404,43.6292,69665.0
2016-01-21 14:40:00,63.87,64.13,63.82,63.99,37681.0,43.6223,43.7999,43.5882,43.7043,37681.0
2016-01-21 14:45:00,64.0,64.03,63.78,63.82,45379.0,43.7111,43.7316,43.5609,43.5882,45379.0
2016-01-21 14:50:00,63.84,63.99,63.77,63.94,54662.0,43.6019,43.7043,43.554,43.6701,54662.0
2016-01-21 14:55:00,63.94,64.1,63.9,64.05,57758.0,43.6701,43.7794,43.6428,43.7453,57758.0
2016-01-21 15:00:00,64.05,64.06,63.78,63.81,55147.0,43.7453,43.7521,43.5609,43.5814,55147.0
2016-01-21 15:05:00,63.79,63.81,63.53,63.66,72477.0,43.5677,43.5814,43.3901,43.4789,72477.0
2016-01-21 15:10:00,63.66,63.88,63.6,63.74,66555.0,43.4789,43.6292,43.4379,43.5336,66555.0
2016-01-21 15:15:00,63.72,63.75,63.54,63.68,70036.0,43.5199,43.5404,43.397,43.4926,70036.0
2016-01-21 15:20:00,63.69,63.69,63.54,63.65,67472.0,43.4994,43.4994,43.397,43.4721,67472.0
2016-01-21 15:25:00,63.62,63.69,63.32,63.32,83727.0,43.4516,43.4994,43.2467,43.2467,83727.0
2016-01-21 15:30:00,63.34,63.67,63.32,63.59,139095.0,43.2604,43.4857,43.2467,43.4311,139095.0
2016-01-21 15:35:00,63.6,63.65,63.46,63.51,128380.0,43.4379,43.4721,43.3423,43.3765,128380.0
2016-01-21 15:40:00,63.51,63.73,63.45,63.61,132592.0,43.3765,43.5267,43.3355,43.4448,132592.0
2016-01-21 15:45:00,63.63,63.67,63.45,63.54,148534.0,43.4584,43.4857,43.3355,43.397,148534.0
2016-01-21 15:50:00,63.55,63.74,63.51,63.71,177099.0,43.4038,43.5336,43.3765,43.5131,177099.0
2016-01-21 15:55:00,63.73,63.73,63.41,63.42,340031.0,43.5267,43.5267,43.3082,43.315,340031.0
2016-01-22 09:30:00,65.09,65.35,64.79,64.96,382915.0,44.4556,44.6332,44.2507,44.3668,382915.0
2016-01-22 09:35:00,65.0,65.93,64.72,65.66,316665.0,44.3941,45.0293,44.2029,44.8449,316665.0
2016-01-22 09:40:00,65.64,66.12,65.43,65.59,146618.0,44.8312,45.1591,44.6878,44.7971,146618.0
2016-01-22 09:45:00,65.57,65.65,64.92,65.51,184871.0,44.7834,44.8381,44.3395,44.7424,184871.0
2016-01-22 09:50:00,65.57,65.98,65.43,65.75,115738.0,44.7834,45.0634,44.6878,44.9064,115738.0
2016-01-22 09:55:00,65.75,66.15,65.38,66.1,150938.0,44.9064,45.1795,44.6536,45.1454,150938.0
2016-01-22 10:00:00,66.08,66.66,66.05,66.5,122947.0,45.1317,45.5279,45.1113,45.4186,122947.0
2016-01-22 10:05:00,66.49,66.63,66.12,66.38,136072.0,45.4118,45.5074,45.1591,45.3366,136072.0
2016-01-22 10:10:00,66.38,66.54,66.29,66.48,136883.0,45.3366,45.4459,45.2752,45.4049,136883.0
2016-01-22 10:15:00,66.5,66.56,66.21,66.3,111471.0,45.4186,45.4596,45.2205,45.282,111471.0
2016-01-22 10:20:00,66.31,66.33,66.0,66.0,107203.0,45.2888,45.3025,45.0771,45.0771,107203.0
2016-01-22 10:25:00,66.0,66.4,65.99,66.39,102694.0,45.0771,45.3503,45.0703,45.3435,102694.0
2016-01-22 10:30:00,66.42,66.61,66.28,66.51,107413.0,45.364,45.4937,45.2683,45.4254,107413.0
2016-01-22 10:35:00,66.52,67.0,66.51,66.92,113449.0,45.4323,45.7601,45.4254,45.7054,113449.0
2016-01-22 10:40:00,66.94,67.08,66.53,66.74,103818.0,45.7191,45.8147,45.4391,45.5825,103818.0
2016-01-22 10:45:00,66.77,66.82,66.52,66.52,68015.0,45.603,45.6371,45.4323,45.4323,68015.0
2016-01-22 10:50:00,66.55,66.87,66.47,66.61,77723.0,45.4527,45.6713,45.3981,45.4937,77723.0
2016-01-22 10:55:00,66.6,66.62,66.4,66.42,89497.0,45.4869,45.5006,45.3503,45.364,89497.0
2016-01-22 11:00:00,66.4,66.55,66.31,66.49,105509.0,45.3503,45.4527,45.2888,45.4118,105509.0
2016-01-22 11:05:00,66.48,66.72,66.48,66.59,89618.0,45.4049,45.5689,45.4049,45.4801,89618.0
2016-01-22 11:10:00,66.6,67.02,66.51,66.85,76585.0,45.4869,45.7737,45.4254,45.6576,76585.0
2016-01-22 11:15:00,66.84,67.0,66.74,66.83,66980.0,45.6508,45.7601,45.5825,45.644,66980.0
2016-01-22 11:20:00,66.81,67.18,66.8,67.15,95807.0,45.6303,45.883,45.6235,45.8625,95807.0
2016-01-22 11:25:00,67.15,67.37,67.06,67.28,72044.0,45.8625,46.0128,45.8011,45.9513,72044.0
2016-01-22 11:30:00,67.27,67.35,67.06,67.16,56307.0,45.9445,45.9991,45.8011,45.8694,56307.0
2016-01-22 11:35:00,67.18,67.37,67.04,67.08,76228.0,45.883,46.0128,45.7874,45.8147,76228.0
2016-01-22 11:40:00,67.07,67.45,67.05,67.41,56867.0,45.8079,46.0674,45.7942,46.0401,56867.0
2016-01-22 11:45:00,67.42,67.44,67.09,67.31,66504.0,46.0469,46.0606,45.8216,45.9718,66504.0
2016-01-22 11:50:00,67.34,67.4,67.19,67.31,62303.0,45.9923,46.0333,45.8899,45.9718,62303.0
2016-01-22 11:55:00,67.31,67.35,67.1,67.1,43974.0,45.9718,45.9991,45.8284,45.8284,43974.0
2016-01-22 12:00:00,67.11,67.3,67.11,67.27,45110.0,45.8352,45.965,45.8352,45.9445,45110.0
2016-01-22 12:05:00,67.26,67.6,67.24,67.56,68261.0,45.9377,46.1699,45.924,46.1426,68261.0
2016-01-22 12:10:00,67.58,67.7,67.29,67.65,55702.0,46.1562,46.2382,45.9582,46.204,55702.0
2016-01-22 12:15:00,67.65,67.7,67.55,67.6,37602.0,46.204,46.2382,46.1357,46.1699,37602.0
2016-01-22 12:20:00,67.6,67.69,67.49,67.58,29590.0,46.1699,46.2313,46.0948,46.1562,29590.0
2016-01-22 12:25:00,67.57,67.72,67.45,67.61,36848.0,46.1494,46.2518,46.0674,46.1767,36848.0
2016-01-22 12:30:00,67.62,67.9,67.46,67.89,85391.0,46.1835,46.3748,46.0743,46.3679,85391.0
2016-01-22 12:35:00,67.87,67.88,67.71,67.83,51920.0,46.3543,46.3611,46.245,46.327,51920.0
2016-01-22 12:40:00,67.81,67.81,67.68,67.68,44286.0,46.3133,46.3133,46.2245,46.2245,44286.0
2016-01-22 12:45:00,67.68,67.72,67.39,67.54,62609.0,46.2245,46.2518,46.0265,46.1289,62609.0
2016-01-22 12:50:00,67.53,67.59,67.46,67.48,31493.0,46.1221,46.163,46.0743,46.0879,31493.0
2016-01-22 12:55:00,67.49,67.74,67.42,67.73,29973.0,46.0948,46.2655,46.0469,46.2587,29973.0
2016-01-22 13:00:00,67.72,67.8,67.56,67.75,49346.0,46.2518,46.3065,46.1426,46.2723,49346.0
2016-01-22 13:05:00,67.76,67.8,67.54,67.57,36927.0,46.2792,46.3065,46.1289,46.1494,36927.0
2016-01-22 13:10:00,67.59,67.8,67.59,67.8,47958.0,46.163,46.3065,46.163,46.3065,47958.0
2016-01-22 13:15:00,67.79,68.14,67.78,68.04,115129.0,46.2996,46.5387,46.2928,46.4704,115129.0
2016-01-22 13:20:00,68.03,68.17,68.0,68.14,48074.0,46.4636,46.5592,46.4431,46.5387,48074.0
2016-01-22 13:25:00,68.14,68.16,68.0,68.14,63155.0,46.5387,46.5524,46.4431,46.5387,63155.0
2016-01-22 13:30:00,68.15,68.27,68.06,68.16,70233.0,46.5455,46.6275,46.4841,46.5524,70233.0
2016-01-22 13:35:00,68.15,68.32,68.14,68.31,45007.0,46.5455,46.6616,46.5387,46.6548,45007.0
2016-01-22 13:40:00,68.31,68.43,68.24,68.29,65164.0,46.6548,46.7368,46.607,46.6411,65164.0
2016-01-22 13:45:00,68.3,68.45,68.28,68.4,56675.0,46.648,46.7504,46.6343,46.7163,56675.0
2016-01-22 13:50:00,68.39,68.49,68.34,68.44,94829.0,46.7094,46.7777,46.6753,46.7436,94829.0
2016-01-22 13:55:00,68.44,68.44,68.31,68.37,48329.0,46.7436,46.7436,46.6548,46.6958,48329.0
2016-01-22 14:00:00,68.35,68.37,68.21,68.22,89122.0,46.6821,46.6958,46.5865,46.5933,89122.0
2016-01-22 14:05:00,68.23,68.39,68.19,68.36,47377.0,46.6002,46.7094,46.5728,46.6889,47377.0
2016-01-22 14:10:00,68.37,68.44,68.26,68.37,67366.0,46.6958,46.7436,46.6207,46.6958,67366.0
2016-01-22 14:15:00,68.38,68.43,68.24,68.3,68682.0,46.7026,46.7368,46.607,46.648,68682.0
2016-01-22 14:20:00,68.29,68.3,67.94,67.99,113661.0,46.6411,46.648,46.4021,46.4362,113661.0
2016-01-22 14:25:00,67.95,68.08,67.95,68.02,42837.0,46.4089,46.4977,46.4089,46.4567,42837.0
2016-01-22 14:30:00,68.03,68.14,67.92,67.99,47819.0,46.4636,46.5387,46.3884,46.4362,47819.0
2016-01-22 14:35:00,67.99,68.08,67.87,67.94,60735.0,46.4362,46.4977,46.3543,46.4021,60735.0
2016-01-22 14:40:00,67.94,67.98,67.76,67.94,57575.0,46.4021,46.4294,46.2792,46.4021,57575.0
2016-01-22 14:45:00,67.93,68.07,67.89,67.92,42313.0,46.3953,46.4909,46.3679,46.3884,42313.0
2016-01-22 14:50:00,67.9,68.11,67.77,68.02,59845.0,46.3748,46.5182,46.286,46.4567,59845.0
2016-01-22 14:55:00,68.02,68.03,67.83,67.92,48113.0,46.4567,46.4636,46.327,46.3884,48113.0
2016-01-22 15:00:00,67.92,67.93,67.74,67.83,78721.0,46.3884,46.3953,46.2655,46.327,78721.0
2016-01-22 15:05:00,67.83,67.88,67.61,67.7,91941.0,46.327,46.3611,46.1767,46.2382,91941.0
2016-01-22 15:10:00,67.72,67.99,67.72,67.95,74629.0,46.2518,46.4362,46.2518,46.4089,74629.0
2016-01-22 15:15:00,67.95,68.18,67.89,68.03,70321.0,46.4089,46.566,46.3679,46.4636,70321.0
2016-01-22 15:20:00,68.03,68.08,67.83,67.88,52736.0,46.4636,46.4977,46.327,46.3611,52736.0
2016-01-22 15:25:00,67.86,68.0,67.78,67.96,47956.0,46.3475,46.4431,46.2928,46.4158,47956.0
2016-01-22 15:30:00,67.96,67.99,67.62,67.65,73276.0,46.4158,46.4362,46.1835,46.204,73276.0
2016-01-22 15:35:00,67.67,67.78,67.61,67.74,103519.0,46.2177,46.2928,46.1767,46.2655,103519.0
2016-01-22 15:40:00,67.75,67.94,67.71,67.94,133387.0,46.2723,46.4021,46.245,46.4021,133387.0
2016-01-22 15:45:00,67.95,68.15,67.88,68.12,132716.0,46.4089,46.5455,46.3611,46.525,132716.0
2016-01-22 15:50:00,68.12,68.16,67.96,68.16,131941.0,46.525,46.5524,46.4158,46.5524,131941.0
2016-01-22 15:55:00,68.16,68.19,67.79,67.9,593423.0,46.5524,46.5728,46.2996,46.3748,593423.0
2016-01-25 09:30:00,67.55,67.62,66.9,67.17,226587.0,46.1357,46.1835,45.6918,45.8762,226587.0
2016-01-25 09:35:00,67.2,67.65,67.2,67.52,112856.0,45.8967,46.204,45.8967,46.1152,112856.0
2016-01-25 09:40:00,67.57,67.68,67.24,67.5,87028.0,46.1494,46.2245,45.924,46.1016,87028.0
2016-01-25 09:45:00,67.46,67.74,67.44,67.74,62824.0,46.0743,46.2655,46.0606,46.2655,62824.0
2016-01-25 09:50:00,67.73,67.79,67.03,67.03,105056.0,46.2587,46.2996,45.7806,45.7806,105056.0
2016-01-25 09:55:00,67.06,67.23,66.52,66.6,78740.0,45.8011,45.9172,45.4323,45.4869,78740.0
2016-01-25 10:00:00,66.58,67.57,66.52,67.51,126687.0,45.4732,46.1494,45.4323,46.1084,126687.0
2016-01-25 10:05:00,67.51,69.35,67.48,67.49,224174.0,46.1084,47.3651,46.0879,46.0948,224174.0
2016-01-25 10:10:00,67.52,67.63,67.08,67.09,128057.0,46.1152,46.1904,45.8147,45.8216,128057.0
2016-01-25 10:15:00,67.07,67.47,67.04,67.17,70109.0,45.8079,46.0811,45.7874,45.8762,70109.0
2016-01-25 10:20:00,67.15,67.23,66.84,67.15,61606.0,45.8625,45.9172,45.6508,45.8625,61606.0
2016-01-25 10:25:00,67.19,67.24,66.85,67.11,79948.0,45.8899,45.924,45.6576,45.8352,79948.0
2016-01-25 10:30:00,67.13,67.55,66.83,67.26,55606.0,45.8489,46.1357,45.644,45.9377,55606.0
2016-01-25 10:35:00,67.22,67.24,66.97,67.01,26479.0,45.9103,45.924,45.7396,45.7669,26479.0
2016-01-25 10:40:00,67.0,67.05,66.75,66.85,44748.0,45.7601,45.7942,45.5893,45.6576,44748.0
2016-01-25 10:45:00,66.84,66.97,66.73,66.84,30187.0,45.6508,45.7396,45.5757,45.6508,30187.0
2016-01-25 10:50:00,66.83,66.89,66.76,66.89,29853.0,45.644,45.685,45.5962,45.685,29853.0
2016-01-25 10:55:00,66.85,66.98,66.79,66.88,32828.0,45.6576,45.7464,45.6167,45.6781,32828.0
2016-01-25 11:00:00,66.87,66.99,66.67,66.94,54534.0,45.6713,45.7533,45.5347,45.7191,54534.0
2016-01-25 11:05:00,66.95,66.95,66.56,66.66,41965.0,45.7259,45.7259,45.4596,45.5279,41965.0
2016-01-25 11:10:00,66.63,66.76,66.58,66.66,50743.0,45.5074,45.5962,45.4732,45.5279,50743.0
2016-01-25 11:15:00,66.67,66.84,66.62,66.71,40676.0,45.5347,45.6508,45.5006,45.562,40676.0
2016-01-25 11:20:00,66.74,66.98,66.66,66.86,46565.0,45.5825,45.7464,45.5279,45.6645,46565.0
2016-01-25 11:25:00,66.88,67.08,66.71,67.01,50567.0,45.6781,45.8147,45.562,45.7669,50567.0
2016-01-25 11:30:00,66.99,67.04,66.66,66.69,40041.0,45.7533,45.7874,45.5279,45.5484,40041.0
2016-01-25 11:35:00,66.69,66.73,66.59,66.67,36427.0,45.5484,45.5757,45.4801,45.5347,36427.0
2016-01-25 11:40:00,66.67,66.94,66.63,66.69,36267.0,45.5347,45.7191,45.5074,45.5484,36267.0
2016-01-25 11:45:00,66.7,66.74,66.56,66.72,36356.0,45.5552,45.5825,45.4596,45.5689,36356.0
2016-01-25 11:50:00,66.75,66.96,66.73,66.9,75171.0,45.5893,45.7328,45.5757,45.6918,75171.0
2016-01-25 11:55:00,66.93,67.02,66.86,66.92,28959.0,45.7123,45.7737,45.6645,45.7054,28959.0
2016-01-25 12:00:00,66.92,67.02,66.79,66.8,30432.0,45.7054,45.7737,45.6167,45.6235,30432.0
2016-01-25 12:05:00,66.82,66.95,66.7,66.94,39505.0,45.6371,45.7259,45.5552,45.7191,39505.0
2016-01-25 12:10:00,66.93,67.13,66.8,66.85,54583.0,45.7123,45.8489,45.6235,45.6576,54583.0
2016-01-25 12:15:00,66.83,67.12,66.8,67.09,34811.0,45.644,45.842,45.6235,45.8216,34811.0
2016-01-25 12:20:00,67.08,67.19,66.97,67.11,40452.0,45.8147,45.8899,45.7396,45.8352,40452.0
2016-01-25 12:25:00,67.12,67.16,66.92,67.0,42501.0,45.842,45.8694,45.7054,45.7601,42501.0
2016-01-25 12:30:00,67.01,67.02,66.87,66.95,39666.0,45.7669,45.7737,45.6713,45.7259,39666.0
2016-01-25 12:35:00,66.98,67.09,66.89,67.06,25017.0,45.7464,45.8216,45.685,45.8011,25017.0
2016-01-25 12:40:00,67.08,67.15,66.95,67.0,32743.0,45.8147,45.8625,45.7259,45.7601,32743.0
2016-01-25 12:45:00,66.99,67.07,66.87,67.04,33652.0,45.7533,45.8079,45.6713,45.7874,33652.0
2016-01-25 12:50:00,67.04,67.09,66.93,66.96,29022.0,45.7874,45.8216,45.7123,45.7328,29022.0
2016-01-25 12:55:00,66.99,66.99,66.79,66.85,40760.0,45.7533,45.7533,45.6167,45.6576,40760.0
2016-01-25 13:00:00,66.86,67.09,66.82,67.07,32062.0,45.6645,45.8216,45.6371,45.8079,32062.0
2016-01-25 13:05:00,67.09,67.19,67.03,67.14,40419.0,45.8216,45.8899,45.7806,45.8557,40419.0
2016-01-25 13:10:00,67.14,67.16,66.98,67.06,26881.0,45.8557,45.8694,45.7464,45.8011,26881.0
2016-01-25 13:15:00,67.0,67.04,66.91,66.99,36514.0,45.7601,45.7874,45.6986,45.7533,36514.0
2016-01-25 13:20:00,67.0,67.06,66.75,66.78,32679.0,45.7601,45.8011,45.5893,45.6098,32679.0
2016-01-25 13:25:00,66.77,66.86,66.67,66.8,48630.0,45.603,45.6645,45.5347,45.6235,48630.0
2016-01-25 13:30:00,66.8,66.91,66.68,66.7,24464.0,45.6235,45.6986,45.5415,45.5552,24464.0
2016-01-25 13:35:00,66.67,66.88,66.67,66.82,31980.0,45.5347,45.6781,45.5347,45.6371,31980.0
2016-01-25 13:40:00,66.79,66.82,66.69,66.7,21218.0,45.6167,45.6371,45.5484,45.5552,21218.0
2016-01-25 13:45:00,66.72,66.81,66.52,66.58,36284.0,45.5689,45.6303,45.4323,45.4732,36284.0
2016-01-25 13:50:00,66.56,66.61,66.52,66.53,25042.0,45.4596,45.4937,45.4323,45.4391,25042.0
2016-01-25 13:55:00,66.56,66.6,66.45,66.45,56054.0,45.4596,45.4869,45.3844,45.3844,56054.0
2016-01-25 14:00:00,66.43,66.59,66.41,66.45,40396.0,45.3708,45.4801,45.3571,45.3844,40396.0
2016-01-25 14:05:00,66.47,66.63,66.45,66.52,33385.0,45.3981,45.5074,45.3844,45.4323,33385.0
2016-01-25 14:10:00,66.55,66.65,66.47,66.57,46539.0,45.4527,45.521,45.3981,45.4664,46539.0
2016-01-25 14:15:00,66.58,66.61,66.34,66.46,53687.0,45.4732,45.4937,45.3093,45.3913,53687.0
2016-01-25 14:20:00,66.45,66.46,66.16,66.2,50570.0,45.3844,45.3913,45.1864,45.2137,50570.0
2016-01-25 14:25:00,66.2,66.39,66.12,66.39,35675.0,45.2137,45.3435,45.1591,45.3435,35675.0
2016-01-25 14:30:00,66.37,66.37,66.18,66.24,34898.0,45.3298,45.3298,45.2,45.241,34898.0
2016-01-25 14:35:00,66.23,66.27,66.07,66.17,40453.0,45.2342,45.2615,45.1249,45.1932,40453.0
2016-01-25 14:40:00,66.17,66.18,65.91,65.91,59304.0,45.1932,45.2,45.0156,45.0156,59304.0
2016-01-25 14:45:00,65.92,66.06,65.85,65.87,53939.0,45.0225,45.1181,44.9747,44.9883,53939.0
2016-01-25 14:50:00,65.85,65.99,65.82,65.83,48652.0,44.9747,45.0703,44.9542,44.961,48652.0
2016-01-25 14:55:00,65.84,65.94,65.72,65.83,87693.0,44.9678,45.0361,44.8859,44.961,87693.0
2016-01-25 15:00:00,65.85,65.96,65.85,65.91,87541.0,44.9747,45.0498,44.9747,45.0156,87541.0
2016-01-25 15:05:00,65.9,65.91,65.65,65.66,54990.0,45.0088,45.0156,44.8381,44.8449,54990.0
2016-01-25 15:10:00,65.64,65.73,65.61,65.67,43453.0,44.8312,44.8927,44.8107,44.8517,43453.0
2016-01-25 15:15:00,65.68,65.78,65.62,65.75,68314.0,44.8585,44.9268,44.8176,44.9064,68314.0
2016-01-25 15:20:00,65.75,65.75,65.58,65.6,94058.0,44.9064,44.9064,44.7902,44.8039,94058.0
2016-01-25 15:25:00,65.59,65.72,65.52,65.54,73510.0,44.7971,44.8859,44.7493,44.7629,73510.0
2016-01-25 15:30:00,65.54,65.68,65.51,65.54,70757.0,44.7629,44.8585,44.7424,44.7629,70757.0
2016-01-25 15:35:00,65.53,65.55,65.35,65.48,89334.0,44.7561,44.7698,44.6332,44.7219,89334.0
2016-01-25 15:40:00,65.47,65.57,65.33,65.35,113714.0,44.7151,44.7834,44.6195,44.6332,113714.0
2016-01-25 15:45:00,65.33,65.47,65.3,65.38,104825.0,44.6195,44.7151,44.599,44.6536,104825.0
2016-01-25 15:50:00,65.38,65.45,65.27,65.38,111421.0,44.6536,44.7015,44.5785,44.6536,111421.0
2016-01-25 15:55:00,65.37,65.37,65.06,65.14,321793.0,44.6468,44.6468,44.4351,44.4897,321793.0
2016-01-26 09:30:00,66.49,66.67,65.84,66.22,211216.0,45.4118,45.5347,44.9678,45.2274,211216.0
2016-01-26 09:35:00,66.18,66.33,66.11,66.19,199538.0,45.2,45.3025,45.1522,45.2069,199538.0
2016-01-26 09:40:00,66.2,66.57,65.68,65.81,143907.0,45.2137,45.4664,44.8585,44.9473,143907.0
2016-01-26 09:45:00,65.84,65.92,65.54,65.81,62451.0,44.9678,45.0225,44.7629,44.9473,62451.0
2016-01-26 09:50:00,65.84,66.11,65.51,65.77,63042.0,44.9678,45.1522,44.7424,44.92,63042.0
2016-01-26 09:55:00,65.86,65.93,65.62,65.79,35997.0,44.9815,45.0293,44.8176,44.9337,35997.0
2016-01-26 10:00:00,65.81,66.33,65.77,66.31,43802.0,44.9473,45.3025,44.92,45.2888,43802.0
2016-01-26 10:05:00,66.31,66.58,65.97,66.45,86027.0,45.2888,45.4732,45.0566,45.3844,86027.0
2016-01-26 10:10:00,66.45,66.71,66.35,66.43,82623.0,45.3844,45.562,45.3161,45.3708,82623.0
2016-01-26 10:15:00,66.43,66.62,66.25,66.56,39654.0,45.3708,45.5006,45.2478,45.4596,39654.0
2016-01-26 10:20:00,66.58,66.7,66.53,66.65,113332.0,45.4732,45.5552,45.4391,45.521,113332.0
2016-01-26 10:25:00,66.66,66.76,66.52,66.58,161163.0,45.5279,45.5962,45.4323,45.4732,161163.0
2016-01-26 10:30:00,66.56,66.62,66.34,66.42,45626.0,45.4596,45.5006,45.3093,45.364,45626.0
2016-01-26 10:35:00,66.4,66.71,66.39,66.63,66736.0,45.3503,45.562,45.3435,45.5074,66736.0
2016-01-26 10:40:00,66.65,66.65,66.48,66.56,22188.0,45.521,45.521,45.4049,45.4596,22188.0
2016-01-26 10:45:00,66.53,66.54,66.18,66.37,48283.0,45.4391,45.4459,45.2,45.3298,48283.0
2016-01-26 10:50:00,66.37,66.57,66.37,66.45,54387.0,45.3298,45.4664,45.3298,45.3844,54387.0
2016-01-26 10:55:00,66.43,66.53,66.34,66.38,29286.0,45.3708,45.4391,45.3093,45.3366,29286.0
2016-01-26 11:00:00,66.35,66.55,66.34,66.46,33115.0,45.3161,45.4527,45.3093,45.3913,33115.0
2016-01-26 11:05:00,66.48,66.53,66.26,66.28,24428.0,45.4049,45.4391,45.2547,45.2683,24428.0
2016-01-26 11:10:00,66.25,66.39,66.15,66.29,37034.0,45.2478,45.3435,45.1795,45.2752,37034.0
2016-01-26 11:15:00,66.32,66.49,66.2,66.4,28211.0,45.2957,45.4118,45.2137,45.3503,28211.0
2016-01-26 11:20:00,66.43,66.77,66.37,66.76,67744.0,45.3708,45.603,45.3298,45.5962,67744.0
2016-01-26 11:25:00,66.76,66.81,66.66,66.75,48475.0,45.5962,45.6303,45.5279,45.5893,48475.0
2016-01-26 11:30:00,66.77,66.77,66.45,66.52,86052.0,45.603,45.603,45.3844,45.4323,86052.0
2016-01-26 11:35:00,66.5,66.63,66.45,66.62,26720.0,45.4186,45.5074,45.3844,45.5006,26720.0
2016-01-26 11:40:00,66.59,66.7,66.48,66.53,22647.0,45.4801,45.5552,45.4049,45.4391,22647.0
2016-01-26 11:45:00,66.54,66.63,66.46,66.49,15271.0,45.4459,45.5074,45.3913,45.4118,15271.0
2016-01-26 11:50:00,66.49,66.67,66.45,66.51,27072.0,45.4118,45.5347,45.3844,45.4254,27072.0
2016-01-26 11:55:00,66.51,66.57,66.31,66.54,63191.0,45.4254,45.4664,45.2888,45.4459,63191.0
2016-01-26 12:00:00,66.58,66.82,66.58,66.78,37352.0,45.4732,45.6371,45.4732,45.6098,37352.0
2016-01-26 12:05:00,66.76,66.8,66.7,66.77,26159.0,45.5962,45.6235,45.5552,45.603,26159.0
2016-01-26 12:10:00,66.77,66.89,66.73,66.89,64690.0,45.603,45.685,45.5757,45.685,64690.0
2016-01-26 12:15:00,66.89,67.19,66.89,67.09,46846.0,45.685,45.8899,45.685,45.8216,46846.0
2016-01-26 12:20:00,67.1,67.3,67.02,67.27,29588.0,45.8284,45.965,45.7737,45.9445,29588.0
2016-01-26 12:25:00,67.26,67.49,67.26,67.49,45423.0,45.9377,46.0948,45.9377,46.0948,45423.0
2016-01-26 12:30:00,67.48,67.68,67.47,67.64,65320.0,46.0879,46.2245,46.0811,46.1972,65320.0
2016-01-26 12:35:00,67.62,67.67,67.33,67.38,55038.0,46.1835,46.2177,45.9855,46.0196,55038.0
2016-01-26 12:40:00,67.41,67.49,67.3,67.49,47314.0,46.0401,46.0948,45.965,46.0948,47314.0
2016-01-26 12:45:00,67.46,67.46,67.3,67.42,36544.0,46.0743,46.0743,45.965,46.0469,36544.0
2016-01-26 12:50:00,67.4,67.42,67.2,67.24,35783.0,46.0333,46.0469,45.8967,45.924,35783.0
2016-01-26 12:55:00,67.24,67.39,67.22,67.32,31810.0,45.924,46.0265,45.9103,45.9786,31810.0
2016-01-26 13:00:00,67.33,67.53,67.32,67.41,32306.0,45.9855,46.1221,45.9786,46.0401,32306.0
2016-01-26 13:05:00,67.43,67.44,67.18,67.26,48704.0,46.0538,46.0606,45.883,45.9377,48704.0
2016-01-26 13:10:00,67.24,67.5,67.22,67.4,39734.0,45.924,46.1016,45.9103,46.0333,39734.0
2016-01-26 13:15:00,67.39,67.5,67.36,67.47,35702.0,46.0265,46.1016,46.006,46.0811,35702.0
2016-01-26 13:20:00,67.47,67.7,67.47,67.7,34969.0,46.0811,46.2382,46.0811,46.2382,34969.0
2016-01-26 13:25:00,67.69,67.73,67.44,67.46,56321.0,46.2313,46.2587,46.0606,46.0743,56321.0
2016-01-26 13:30:00,67.46,67.48,67.22,67.27,40385.0,46.0743,46.0879,45.9103,45.9445,40385.0
2016-01-26 13:35:00,67.28,67.28,67.14,67.24,49993.0,45.9513,45.9513,45.8557,45.924,49993.0
2016-01-26 13:40:00,67.24,67.39,67.23,67.23,42745.0,45.924,46.0265,45.9172,45.9172,42745.0
2016-01-26 13:45:00,67.24,67.33,67.2,67.33,40571.0,45.924,45.9855,45.8967,45.9855,40571.0
2016-01-26 13:50:00,67.33,67.35,67.22,67.24,67670.0,45.9855,45.9991,45.9103,45.924,67670.0
2016-01-26 13:55:00,67.24,67.28,67.06,67.17,66318.0,45.924,45.9513,45.8011,45.8762,66318.0
2016-01-26 14:00:00,67.16,67.33,67.13,67.13,60916.0,45.8694,45.9855,45.8489,45.8489,60916.0
2016-01-26 14:05:00,67.13,67.22,67.02,67.09,55416.0,45.8489,45.9103,45.7737,45.8216,55416.0
2016-01-26 14:10:00,67.11,67.14,66.94,66.99,102298.0,45.8352,45.8557,45.7191,45.7533,102298.0
2016-01-26 14:15:00,66.97,67.12,66.96,67.09,50466.0,45.7396,45.842,45.7328,45.8216,50466.0
2016-01-26 14:20:00,67.08,67.25,67.05,67.23,50160.0,45.8147,45.9308,45.7942,45.9172,50160.0
2016-01-26 14:25:00,67.22,67.31,67.14,67.26,47286.0,45.9103,45.9718,45.8557,45.9377,47286.0
2016-01-26 14:30:00,67.27,67.4,67.24,67.28,52075.0,45.9445,46.0333,45.924,45.9513,52075.0
2016-01-26 14:35:00,67.29,67.32,67.15,67.28,49341.0,45.9582,45.9786,45.8625,45.9513,49341.0
2016-01-26 14:40:00,67.26,67.43,67.25,67.43,33691.0,45.9377,46.0538,45.9308,46.0538,33691.0
2016-01-26 14:45:00,67.44,67.44,67.26,67.37,49283.0,46.0606,46.0606,45.9377,46.0128,49283.0
2016-01-26 14:50:00,67.36,67.59,67.35,67.58,52806.0,46.006,46.163,45.9991,46.1562,52806.0
2016-01-26 14:55:00,67.59,67.6,67.35,67.35,68207.0,46.163,46.1699,45.9991,45.9991,68207.0
2016-01-26 15:00:00,67.34,67.35,67.12,67.12,57085.0,45.9923,45.9991,45.842,45.842,57085.0
2016-01-26 15:05:00,67.12,67.19,67.05,67.05,77060.0,45.842,45.8899,45.7942,45.7942,77060.0
2016-01-26 15:10:00,67.05,67.34,67.04,67.34,52605.0,45.7942,45.9923,45.7874,45.9923,52605.0
2016-01-26 15:15:00,67.34,67.39,67.06,67.06,58103.0,45.9923,46.0265,45.8011,45.8011,58103.0
2016-01-26 15:20:00,67.07,67.22,67.0,67.1,59796.0,45.8079,45.9103,45.7601,45.8284,59796.0
2016-01-26 15:25:00,67.1,67.15,66.95,67.11,68504.0,45.8284,45.8625,45.7259,45.8352,68504.0
2016-01-26 15:30:00,67.12,67.21,67.04,67.12,69682.0,45.842,45.9035,45.7874,45.842,69682.0
2016-01-26 15:35:00,67.12,67.24,67.04,67.24,84794.0,45.842,45.924,45.7874,45.924,84794.0
2016-01-26 15:40:00,67.24,67.61,67.24,67.58,101932.0,45.924,46.1767,45.924,46.1562,101932.0
2016-01-26 15:45:00,67.6,67.66,67.46,67.54,99732.0,46.1699,46.2109,46.0743,46.1289,99732.0
2016-01-26 15:50:00,67.53,67.61,67.44,67.61,131227.0,46.1221,46.1767,46.0606,46.1767,131227.0
2016-01-26 15:55:00,67.61,67.74,67.51,67.71,258290.0,46.1767,46.2655,46.1084,46.245,258290.0
2016-01-27 09:30:00,68.33,68.49,67.08,67.49,184317.0,46.6685,46.7777,45.8147,46.0948,184317.0
2016-01-27 09:35:00,67.43,67.68,66.87,66.98,93283.0,46.0538,46.2245,45.6713,45.7464,93283.0
2016-01-27 09:40:00,66.98,67.52,66.9,67.36,97550.0,45.7464,46.1152,45.6918,46.006,97550.0
2016-01-27 09:45:00,67.37,67.54,66.98,67.11,53900.0,46.0128,46.1289,45.7464,45.8352,53900.0
2016-01-27 09:50:00,67.09,67.11,66.92,66.95,109902.0,45.8216,45.8352,45.7054,45.7259,109902.0
2016-01-27 09:55:00,66.97,67.22,66.89,66.95,162127.0,45.7396,45.9103,45.685,45.7259,162127.0
2016-01-27 10:00:00,66.99,67.05,66.65,66.7,105101.0,45.7533,45.7942,45.521,45.5552,105101.0
2016-01-27 10:05:00,66.69,66.74,66.07,66.15,122229.0,45.5484,45.5825,45.1249,45.1795,122229.0
2016-01-27 10:10:00,66.16,66.2,65.93,66.13,109617.0,45.1864,45.2137,45.0293,45.1659,109617.0
2016-01-27 10:15:00,66.12,66.4,66.0,66.37,70848.0,45.1591,45.3503,45.0771,45.3298,70848.0
2016-01-27 10:20:00,66.37,66.65,66.19,66.24,73814.0,45.3298,45.521,45.2069,45.241,73814.0
2016-01-27 10:25:00,66.25,66.4,66.2,66.27,55405.0,45.2478,45.3503,45.2137,45.2615,55405.0
2016-01-27 10:30:00,66.36,66.81,66.2,66.26,112050.0,45.323,45.6303,45.2137,45.2547,112050.0
2016-01-27 10:35:00,66.27,66.66,66.23,66.63,86628.0,45.2615,45.5279,45.2342,45.5074,86628.0
2016-01-27 10:40:00,66.63,66.96,66.58,66.9,146426.0,45.5074,45.7328,45.4732,45.6918,146426.0
2016-01-27 10:45:00,66.92,66.94,66.46,66.52,63208.0,45.7054,45.7191,45.3913,45.4323,63208.0
2016-01-27 10:50:00,66.53,66.87,66.5,66.79,87358.0,45.4391,45.6713,45.4186,45.6167,87358.0
2016-01-27 10:55:00,66.78,66.86,66.69,66.82,135789.0,45.6098,45.6645,45.5484,45.6371,135789.0
2016-01-27 11:00:00,66.81,66.96,66.72,66.92,77881.0,45.6303,45.7328,45.5689,45.7054,77881.0
2016-01-27 11:05:00,66.91,67.16,66.9,67.03,116269.0,45.6986,45.8694,45.6918,45.7806,116269.0
2016-01-27 11:10:00,67.0,67.06,66.64,66.73,99399.0,45.7601,45.8011,45.5142,45.5757,99399.0
2016-01-27 11:15:00,66.71,66.95,66.65,66.81,76724.0,45.562,45.7259,45.521,45.6303,76724.0
2016-01-27 11:20:00,66.83,66.88,66.72,66.79,63603.0,45.644,45.6781,45.5689,45.6167,63603.0
2016-01-27 11:25:00,66.76,66.8,66.66,66.71,41235.0,45.5962,45.6235,45.5279,45.562,41235.0
2016-01-27 11:30:00,66.75,66.9,66.71,66.9,37891.0,45.5893,45.6918,45.562,45.6918,37891.0
2016-01-27 11:35:00,66.93,67.05,66.87,66.98,40408.0,45.7123,45.7942,45.6713,45.7464,40408.0
2016-01-27 11:40:00,66.96,67.01,66.77,66.98,141641.0,45.7328,45.7669,45.603,45.7464,141641.0
2016-01-27 11:45:00,66.99,67.03,66.75,66.77,47877.0,45.7533,45.7806,45.5893,45.603,47877.0
2016-01-27 11:50:00,66.78,66.84,66.74,66.78,33183.0,45.6098,45.6508,45.5825,45.6098,33183.0
2016-01-27 11:55:00,66.79,67.09,66.78,66.98,36439.0,45.6167,45.8216,45.6098,45.7464,36439.0
2016-01-27 12:00:00,66.95,67.14,66.84,67.07,61618.0,45.7259,45.8557,45.6508,45.8079,61618.0
2016-01-27 12:05:00,67.05,67.16,66.94,66.98,51554.0,45.7942,45.8694,45.7191,45.7464,51554.0
2016-01-27 12:10:00,66.98,67.13,66.94,67.02,84701.0,45.7464,45.8489,45.7191,45.7737,84701.0
2016-01-27 12:15:00,67.0,67.23,66.99,67.2,58052.0,45.7601,45.9172,45.7533,45.8967,58052.0
2016-01-27 12:20:00,67.21,67.21,66.98,67.08,48516.0,45.9035,45.9035,45.7464,45.8147,48516.0
2016-01-27 12:25:00,67.06,67.34,67.06,67.24,87148.0,45.8011,45.9923,45.8011,45.924,87148.0
2016-01-27 12:30:00,67.25,67.29,67.14,67.16,45373.0,45.9308,45.9582,45.8557,45.8694,45373.0
2016-01-27 12:35:00,67.14,67.32,67.1,67.24,46600.0,45.8557,45.9786,45.8284,45.924,46600.0
2016-01-27 12:40:00,67.27,67.29,66.99,67.06,49359.0,45.9445,45.9582,45.7533,45.8011,49359.0
2016-01-27 12:45:00,67.06,67.1,66.95,67.07,50026.0,45.8011,45.8284,45.7259,45.8079,50026.0
2016-01-27 12:50:00,67.03,67.08,66.95,66.95,59161.0,45.7806,45.8147,45.7259,45.7259,59161.0
2016-01-27 12:55:00,66.95,67.13,66.83,66.85,53728.0,45.7259,45.8489,45.644,45.6576,53728.0
2016-01-27 13:00:00,66.84,66.9,66.64,66.66,62117.0,45.6508,45.6918,45.5142,45.5279,62117.0
2016-01-27 13:05:00,66.64,66.64,66.47,66.47,80872.0,45.5142,45.5142,45.3981,45.3981,80872.0
2016-01-27 13:10:00,66.47,66.63,66.44,66.51,42401.0,45.3981,45.5074,45.3776,45.4254,42401.0
2016-01-27 13:15:00,66.48,66.69,66.38,66.68,78352.0,45.4049,45.5484,45.3366,45.5415,78352.0
2016-01-27 13:20:00,66.69,66.89,66.68,66.84,62092.0,45.5484,45.685,45.5415,45.6508,62092.0
2016-01-27 13:25:00,66.85,66.86,66.69,66.7,96960.0,45.6576,45.6645,45.5484,45.5552,96960.0
2016-01-27 13:30:00,66.69,66.77,66.48,66.52,65305.0,45.5484,45.603,45.4049,45.4323,65305.0
2016-01-27 13:35:00,66.5,66.54,66.45,66.49,54767.0,45.4186,45.4459,45.3844,45.4118,54767.0
2016-01-27 13:40:00,66.49,66.57,66.45,66.5,69481.0,45.4118,45.4664,45.3844,45.4186,69481.0
2016-01-27 13:45:00,66.51,66.69,66.49,66.5,50618.0,45.4254,45.5484,45.4118,45.4186,50618.0
2016-01-27 13:50:00,66.5,66.59,66.48,66.53,85285.0,45.4186,45.4801,45.4049,45.4391,85285.0
2016-01-27 13:55:00,66.54,66.72,66.48,66.63,66373.0,45.4459,45.5689,45.4049,45.5074,66373.0
2016-01-27 14:00:00,66.68,67.15,66.65,67.0,103169.0,45.5415,45.8625,45.521,45.7601,103169.0
2016-01-27 14:05:00,66.96,67.01,66.55,66.56,71989.0,45.7328,45.7669,45.4527,45.4596,71989.0
2016-01-27 14:10:00,66.55,66.72,66.41,66.56,107638.0,45.4527,45.5689,45.3571,45.4596,107638.0
2016-01-27 14:15:00,66.56,66.76,66.54,66.63,74664.0,45.4596,45.5962,45.4459,45.5074,74664.0
2016-01-27 14:20:00,66.62,66.86,66.61,66.61,78126.0,45.5006,45.6645,45.4937,45.4937,78126.0
2016-01-27 14:25:00,66.61,66.83,66.58,66.8,69502.0,45.4937,45.644,45.4732,45.6235,69502.0
2016-01-27 14:30:00,66.8,66.83,66.64,66.7,46368.0,45.6235,45.644,45.5142,45.5552,46368.0
2016-01-27 14:35:00,66.7,66.72,66.28,66.31,48878.0,45.5552,45.5689,45.2683,45.2888,48878.0
2016-01-27 14:40:00,66.3,66.34,66.18,66.28,45280.0,45.282,45.3093,45.2,45.2683,45280.0
2016-01-27 14:45:00,66.3,66.52,66.2,66.37,58145.0,45.282,45.4323,45.2137,45.3298,58145.0
2016-01-27 14:50:00,66.37,66.5,66.26,66.4,82521.0,45.3298,45.4186,45.2547,45.3503,82521.0
2016-01-27 14:55:00,66.4,66.46,66.28,66.4,208584.0,45.3503,45.3913,45.2683,45.3503,208584.0
2016-01-27 15:00:00,66.4,66.42,66.02,66.06,97979.0,45.3503,45.364,45.0908,45.1181,97979.0
2016-01-27 15:05:00,66.06,66.07,65.77,65.92,79343.0,45.1181,45.1249,44.92,45.0225,79343.0
2016-01-27 15:10:00,65.92,65.93,65.53,65.56,64457.0,45.0225,45.0293,44.7561,44.7766,64457.0
2016-01-27 15:15:00,65.57,65.64,65.37,65.37,59807.0,44.7834,44.8312,44.6468,44.6468,59807.0
2016-01-27 15:20:00,65.37,65.75,65.25,65.65,101193.0,44.6468,44.9064,44.5649,44.8381,101193.0
2016-01-27 15:25:00,65.65,65.8,65.58,65.67,68715.0,44.8381,44.9405,44.7902,44.8517,68715.0
2016-01-27 15:30:00,65.68,65.85,65.65,65.76,97903.0,44.8585,44.9747,44.8381,44.9132,97903.0
2016-01-27 15:35:00,65.75,66.0,65.67,65.8,77559.0,44.9064,45.0771,44.8517,44.9405,77559.0
2016-01-27 15:40:00,65.79,65.92,65.71,65.92,105725.0,44.9337,45.0225,44.879,45.0225,105725.0
2016-01-27 15:45:00,65.92,66.29,65.91,66.11,132391.0,45.0225,45.2752,45.0156,45.1522,132391.0
2016-01-27 15:50:00,66.1,66.15,65.8,65.86,123426.0,45.1454,45.1795,44.9405,44.9815,123426.0
2016-01-27 15:55:00,65.87,66.06,65.71,65.95,238268.0,44.9883,45.1181,44.879,45.043,238268.0
2016-01-28 09:30:00,67.33,67.57,66.77,66.85,281082.0,45.9855,46.1494,45.603,45.6576,281082.0
2016-01-28 09:35:00,66.8,67.1,66.13,66.36,175423.0,45.6235,45.8284,45.1659,45.323,175423.0
2016-01-28 09:40:00,66.38,66.65,65.06,65.5,265090.0,45.3366,45.521,44.4351,44.7356,265090.0
2016-01-28 09:45:00,65.52,65.74,65.33,65.59,161533.0,44.7493,44.8995,44.6195,44.7971,161533.0
2016-01-28 09:50:00,65.62,65.82,65.36,65.45,231996.0,44.8176,44.9542,44.64,44.7015,231996.0
2016-01-28 09:55:00,65.44,65.53,65.11,65.27,169663.0,44.6946,44.7561,44.4692,44.5785,169663.0
2016-01-28 10:00:00,65.26,66.0,64.94,65.68,196921.0,44.5717,45.0771,44.3531,44.8585,196921.0
2016-01-28 10:05:00,65.69,65.76,65.14,65.25,100909.0,44.8654,44.9132,44.4897,44.5649,100909.0
2016-01-28 10:10:00,65.25,65.52,65.14,65.38,191156.0,44.5649,44.7493,44.4897,44.6536,191156.0
2016-01-28 10:15:00,65.35,65.57,65.04,65.04,130853.0,44.6332,44.7834,44.4214,44.4214,130853.0
2016-01-28 10:20:00,65.04,65.31,65.0,65.19,117943.0,44.4214,44.6058,44.3941,44.5239,117943.0
2016-01-28 10:25:00,65.15,65.34,64.74,64.76,112689.0,44.4966,44.6263,44.2165,44.2302,112689.0
2016-01-28 10:30:00,64.78,65.0,63.5,63.65,183303.0,44.2439,44.3941,43.3696,43.4721,183303.0
2016-01-28 10:35:00,63.66,64.06,63.61,64.04,133439.0,43.4789,43.7521,43.4448,43.7384,133439.0
2016-01-28 10:40:00,64.04,64.3,64.0,64.27,131709.0,43.7384,43.916,43.7111,43.8955,131709.0
2016-01-28 10:45:00,64.29,64.41,64.17,64.28,77847.0,43.9092,43.9912,43.8272,43.9024,77847.0
2016-01-28 10:50:00,64.28,64.38,64.15,64.19,111148.0,43.9024,43.9707,43.8136,43.8409,111148.0
2016-01-28 10:55:00,64.19,64.45,64.17,64.22,91733.0,43.8409,44.0185,43.8272,43.8614,91733.0
2016-01-28 11:00:00,64.23,64.38,64.16,64.27,139712.0,43.8682,43.9707,43.8204,43.8955,139712.0
2016-01-28 11:05:00,64.28,64.38,64.14,64.24,162441.0,43.9024,43.9707,43.8067,43.875,162441.0
2016-01-28 11:10:00,64.24,64.25,64.0,64.04,65382.0,43.875,43.8819,43.7111,43.7384,65382.0
2016-01-28 11:15:00,64.04,64.17,63.81,64.1,88916.0,43.7384,43.8272,43.5814,43.7794,88916.0
2016-01-28 11:20:00,64.07,64.17,63.94,64.08,71774.0,43.7589,43.8272,43.6701,43.7658,71774.0
2016-01-28 11:25:00,64.09,64.11,63.56,63.6,88099.0,43.7726,43.7863,43.4106,43.4379,88099.0
2016-01-28 11:30:00,63.57,63.66,62.89,63.5,200626.0,43.4174,43.4789,42.953,43.3696,200626.0
2016-01-28 11:35:00,63.48,63.53,62.47,62.53,213868.0,43.356,43.3901,42.6662,42.7071,213868.0
2016-01-28 11:40:00,62.57,62.7,62.16,62.66,167377.0,42.7345,42.8232,42.4544,42.7959,167377.0
2016-01-28 11:45:00,62.69,62.95,62.61,62.85,136448.0,42.8164,42.994,42.7618,42.9257,136448.0
2016-01-28 11:50:00,62.85,63.45,62.84,63.3,115188.0,42.9257,43.3355,42.9189,43.233,115188.0
2016-01-28 11:55:00,63.3,63.49,63.24,63.37,69981.0,43.233,43.3628,43.1921,43.2808,69981.0
2016-01-28 12:00:00,63.36,63.71,63.26,63.65,93514.0,43.274,43.5131,43.2057,43.4721,93514.0
2016-01-28 12:05:00,63.6,63.74,63.51,63.64,75141.0,43.4379,43.5336,43.3765,43.4653,75141.0
2016-01-28 12:10:00,63.65,63.75,63.52,63.68,90871.0,43.4721,43.5404,43.3833,43.4926,90871.0
2016-01-28 12:15:00,63.69,64.11,63.6,64.0,211592.0,43.4994,43.7863,43.4379,43.7111,211592.0
2016-01-28 12:20:00,64.01,64.48,63.97,64.11,139960.0,43.718,44.039,43.6906,43.7863,139960.0
2016-01-28 12:25:00,64.08,64.15,63.93,64.09,49016.0,43.7658,43.8136,43.6633,43.7726,49016.0
2016-01-28 12:30:00,64.13,64.32,64.05,64.32,86672.0,43.7999,43.9297,43.7453,43.9297,86672.0
2016-01-28 12:35:00,64.31,64.65,64.28,64.53,83224.0,43.9229,44.1551,43.9024,44.0731,83224.0
2016-01-28 12:40:00,64.5,65.08,64.5,64.99,134891.0,44.0526,44.4488,44.0526,44.3873,134891.0
2016-01-28 12:45:00,64.98,65.21,64.85,64.87,143178.0,44.3805,44.5375,44.2917,44.3053,143178.0
2016-01-28 12:50:00,64.9,65.18,64.69,64.77,77210.0,44.3258,44.5171,44.1824,44.237,77210.0
2016-01-28 12:55:00,64.75,64.78,64.45,64.49,50444.0,44.2234,44.2439,44.0185,44.0458,50444.0
2016-01-28 13:00:00,64.49,64.53,64.18,64.38,49452.0,44.0458,44.0731,43.8341,43.9707,49452.0
2016-01-28 13:05:00,64.38,64.79,64.36,64.59,84004.0,43.9707,44.2507,43.957,44.1141,84004.0
2016-01-28 13:10:00,64.56,64.74,64.53,64.71,78108.0,44.0936,44.2165,44.0731,44.196,78108.0
2016-01-28 13:15:00,64.72,64.75,64.44,64.51,112022.0,44.2029,44.2234,44.0116,44.0595,112022.0
2016-01-28 13:20:00,64.53,64.55,64.05,64.28,86202.0,44.0731,44.0868,43.7453,43.9024,86202.0
2016-01-28 13:25:00,64.29,64.42,64.13,64.4,72598.0,43.9092,43.998,43.7999,43.9843,72598.0
2016-01-28 13:30:00,64.4,64.67,64.32,64.6,45146.0,43.9843,44.1687,43.9297,44.1209,45146.0
2016-01-28 13:35:00,64.64,64.73,64.48,64.61,73798.0,44.1482,44.2097,44.039,44.1277,73798.0
2016-01-28 13:40:00,64.57,64.73,64.44,64.54,45943.0,44.1004,44.2097,44.0116,44.0799,45943.0
2016-01-28 13:45:00,64.56,64.75,64.4,64.71,64027.0,44.0936,44.2234,43.9843,44.196,64027.0
2016-01-28 13:50:00,64.73,64.87,64.57,64.71,43741.0,44.2097,44.3053,44.1004,44.196,43741.0
2016-01-28 13:55:00,64.71,64.79,64.34,64.39,63924.0,44.196,44.2507,43.9433,43.9775,63924.0
2016-01-28 14:00:00,64.35,64.73,64.31,64.69,67364.0,43.9502,44.2097,43.9229,44.1824,67364.0
2016-01-28 14:05:00,64.72,64.72,64.39,64.43,83633.0,44.2029,44.2029,43.9775,44.0048,83633.0
2016-01-28 14:10:00,64.44,64.47,64.21,64.26,56891.0,44.0116,44.0321,43.8546,43.8887,56891.0
2016-01-28 14:15:00,64.26,64.33,64.08,64.25,62934.0,43.8887,43.9365,43.7658,43.8819,62934.0
2016-01-28 14:20:00,64.24,64.27,63.85,63.97,85861.0,43.875,43.8955,43.6087,43.6906,85861.0
2016-01-28 14:25:00,63.98,64.16,63.94,64.02,70631.0,43.6975,43.8204,43.6701,43.7248,70631.0
2016-01-28 14:30:00,64.02,64.23,63.95,64.21,72150.0,43.7248,43.8682,43.677,43.8546,72150.0
2016-01-28 14:35:00,64.2,64.48,64.18,64.36,90734.0,43.8477,44.039,43.8341,43.957,90734.0
2016-01-28 14:40:00,64.38,64.38,63.95,63.95,45439.0,43.9707,43.9707,43.677,43.677,45439.0
2016-01-28 14:45:00,63.94,64.14,63.91,64.07,68865.0,43.6701,43.8067,43.6497,43.7589,68865.0
2016-01-28 14:50:00,64.07,64.16,63.88,63.93,49283.0,43.7589,43.8204,43.6292,43.6633,49283.0
2016-01-28 14:55:00,63.93,63.94,63.67,63.85,72508.0,43.6633,43.6701,43.4857,43.6087,72508.0
2016-01-28 15:00:00,63.84,63.98,63.79,63.83,59115.0,43.6019,43.6975,43.5677,43.595,59115.0
2016-01-28 15:05:00,63.86,64.27,63.83,64.23,80097.0,43.6155,43.8955,43.595,43.8682,80097.0
2016-01-28 15:10:00,64.24,64.53,64.23,64.33,94231.0,43.875,44.0731,43.8682,43.9365,94231.0
2016-01-28 15:15:00,64.35,64.51,64.34,64.49,105637.0,43.9502,44.0595,43.9433,44.0458,105637.0
2016-01-28 15:20:00,64.46,64.5,64.32,64.39,85096.0,44.0253,44.0526,43.9297,43.9775,85096.0
2016-01-28 15:25:00,64.41,64.47,64.23,64.26,93895.0,43.9912,44.0321,43.8682,43.8887,93895.0
2016-01-28 15:30:00,64.28,64.38,64.17,64.25,80168.0,43.9024,43.9707,43.8272,43.8819,80168.0
2016-01-28 15:35:00,64.25,64.49,64.25,64.38,54295.0,43.8819,44.0458,43.8819,43.9707,54295.0
2016-01-28 15:40:00,64.37,64.61,64.36,64.37,106109.0,43.9638,44.1277,43.957,43.9638,106109.0
2016-01-28 15:45:00,64.39,64.65,64.39,64.5,138453.0,43.9775,44.1551,43.9775,44.0526,138453.0
2016-01-28 15:50:00,64.51,64.56,64.37,64.45,128291.0,44.0595,44.0936,43.9638,44.0185,128291.0
2016-01-28 15:55:00,64.45,64.63,64.39,64.51,404528.0,44.0185,44.1414,43.9775,44.0595,404528.0
2016-01-29 09:30:00,65.03,65.16,64.05,64.08,162500.0,44.4146,44.5034,43.7453,43.7658,162500.0
2016-01-29 09:35:00,64.11,64.23,63.72,63.72,78528.0,43.7863,43.8682,43.5199,43.5199,78528.0
2016-01-29 09:40:00,63.76,63.76,63.25,63.54,117899.0,43.5472,43.5472,43.1989,43.397,117899.0
2016-01-29 09:45:00,63.59,63.94,63.46,63.85,122551.0,43.4311,43.6701,43.3423,43.6087,122551.0
2016-01-29 09:50:00,63.87,64.1,63.83,64.05,122520.0,43.6223,43.7794,43.595,43.7453,122520.0
2016-01-29 09:55:00,64.05,64.28,64.03,64.15,70111.0,43.7453,43.9024,43.7316,43.8136,70111.0
2016-01-29 10:00:00,64.17,64.29,64.0,64.06,69498.0,43.8272,43.9092,43.7111,43.7521,69498.0
2016-01-29 10:05:00,64.06,64.13,63.9,64.02,110770.0,43.7521,43.7999,43.6428,43.7248,110770.0
2016-01-29 10:10:00,64.03,64.76,64.01,64.63,148549.0,43.7316,44.2302,43.718,44.1414,148549.0
2016-01-29 10:15:00,64.62,65.09,64.58,64.93,140962.0,44.1346,44.4556,44.1073,44.3463,140962.0
2016-01-29 10:20:00,64.89,64.95,64.6,64.6,64094.0,44.319,44.36,44.1209,44.1209,64094.0
2016-01-29 10:25:00,64.61,64.66,64.32,64.43,53165.0,44.1277,44.1619,43.9297,44.0048,53165.0
2016-01-29 10:30:00,64.44,64.57,64.29,64.47,72939.0,44.0116,44.1004,43.9092,44.0321,72939.0
2016-01-29 10:35:00,64.45,65.07,64.4,65.07,73176.0,44.0185,44.4419,43.9843,44.4419,73176.0
2016-01-29 10:40:00,65.08,65.22,64.84,65.22,50670.0,44.4488,44.5444,44.2848,44.5444,50670.0
2016-01-29 10:45:00,65.19,65.58,65.18,65.44,80018.0,44.5239,44.7902,44.5171,44.6946,80018.0
2016-01-29 10:50:00,65.48,65.53,65.12,65.22,97904.0,44.7219,44.7561,44.4761,44.5444,97904.0
2016-01-29 10:55:00,65.23,65.35,65.02,65.1,44857.0,44.5512,44.6332,44.4078,44.4624,44857.0
2016-01-29 11:00:00,65.12,65.26,65.04,65.22,33480.0,44.4761,44.5717,44.4214,44.5444,33480.0
2016-01-29 11:05:00,65.23,65.48,65.23,65.36,23312.0,44.5512,44.7219,44.5512,44.64,23312.0
2016-01-29 11:10:00,65.36,65.44,65.16,65.21,24857.0,44.64,44.6946,44.5034,44.5375,24857.0
2016-01-29 11:15:00,65.22,65.29,65.03,65.08,30687.0,44.5444,44.5922,44.4146,44.4488,30687.0
2016-01-29 11:20:00,65.07,65.64,65.07,65.59,59234.0,44.4419,44.8312,44.4419,44.7971,59234.0
2016-01-29 11:25:00,65.6,65.61,65.22,65.45,39356.0,44.8039,44.8107,44.5444,44.7015,39356.0
2016-01-29 11:30:00,65.47,65.59,65.3,65.45,39824.0,44.7151,44.7971,44.599,44.7015,39824.0
2016-01-29 11:35:00,65.48,65.5,65.26,65.34,43152.0,44.7219,44.7356,44.5717,44.6263,43152.0
2016-01-29 11:40:00,65.35,65.43,65.09,65.11,40998.0,44.6332,44.6878,44.4556,44.4692,40998.0
2016-01-29 11:45:00,65.14,65.4,65.14,65.37,29933.0,44.4897,44.6673,44.4897,44.6468,29933.0
2016-01-29 11:50:00,65.37,65.64,65.33,65.58,95993.0,44.6468,44.8312,44.6195,44.7902,95993.0
2016-01-29 11:55:00,65.58,65.71,65.47,65.61,60617.0,44.7902,44.879,44.7151,44.8107,60617.0
2016-01-29 12:00:00,65.62,65.64,65.49,65.55,35796.0,44.8176,44.8312,44.7288,44.7698,35796.0
2016-01-29 12:05:00,65.53,65.67,65.47,65.5,36905.0,44.7561,44.8517,44.7151,44.7356,36905.0
2016-01-29 12:10:00,65.5,65.7,65.42,65.66,25885.0,44.7356,44.8722,44.681,44.8449,25885.0
2016-01-29 12:15:00,65.63,65.79,65.6,65.75,36303.0,44.8244,44.9337,44.8039,44.9064,36303.0
2016-01-29 12:20:00,65.75,65.99,65.73,65.96,36344.0,44.9064,45.0703,44.8927,45.0498,36344.0
2016-01-29 12:25:00,65.96,66.34,65.96,66.32,68353.0,45.0498,45.3093,45.0498,45.2957,68353.0
2016-01-29 12:30:00,66.32,66.35,66.13,66.29,45082.0,45.2957,45.3161,45.1659,45.2752,45082.0
2016-01-29 12:35:00,66.27,66.57,66.26,66.53,61039.0,45.2615,45.4664,45.2547,45.4391,61039.0
2016-01-29 12:40:00,66.54,66.7,66.54,66.61,57390.0,45.4459,45.5552,45.4459,45.4937,57390.0
2016-01-29 12:45:00,66.61,66.73,66.55,66.62,90134.0,45.4937,45.5757,45.4527,45.5006,90134.0
2016-01-29 12:50:00,66.62,66.8,66.62,66.66,54856.0,45.5006,45.6235,45.5006,45.5279,54856.0
2016-01-29 12:55:00,66.66,66.77,66.65,66.71,46542.0,45.5279,45.603,45.521,45.562,46542.0
2016-01-29 13:00:00,66.72,66.77,66.54,66.63,66456.0,45.5689,45.603,45.4459,45.5074,66456.0
2016-01-29 13:05:00,66.64,66.71,66.52,66.57,59219.0,45.5142,45.562,45.4323,45.4664,59219.0
2016-01-29 13:10:00,66.57,66.73,66.56,66.64,31311.0,45.4664,45.5757,45.4596,45.5142,31311.0
2016-01-29 13:15:00,66.65,66.7,66.53,66.69,35667.0,45.521,45.5552,45.4391,45.5484,35667.0
2016-01-29 13:20:00,66.7,66.7,66.48,66.56,36344.0,45.5552,45.5552,45.4049,45.4596,36344.0
2016-01-29 13:25:00,66.53,66.57,66.37,66.5,29134.0,45.4391,45.4664,45.3298,45.4186,29134.0
2016-01-29 13:30:00,66.5,66.55,66.38,66.42,48834.0,45.4186,45.4527,45.3366,45.364,48834.0
2016-01-29 13:35:00,66.41,66.61,66.39,66.6,43956.0,45.3571,45.4937,45.3435,45.4869,43956.0
2016-01-29 13:40:00,66.62,66.66,66.5,66.5,36973.0,45.5006,45.5279,45.4186,45.4186,36973.0
2016-01-29 13:45:00,66.51,66.63,66.39,66.61,28008.0,45.4254,45.5074,45.3435,45.4937,28008.0
2016-01-29 13:50:00,66.6,66.63,66.35,66.38,31868.0,45.4869,45.5074,45.3161,45.3366,31868.0
2016-01-29 13:55:00,66.37,66.63,66.37,66.62,44277.0,45.3298,45.5074,45.3298,45.5006,44277.0
2016-01-29 14:00:00,66.61,66.65,66.53,66.61,41242.0,45.4937,45.521,45.4391,45.4937,41242.0
2016-01-29 14:05:00,66.62,66.68,66.54,66.55,45519.0,45.5006,45.5415,45.4459,45.4527,45519.0
2016-01-29 14:10:00,66.54,66.62,66.51,66.57,40893.0,45.4459,45.5006,45.4254,45.4664,40893.0
2016-01-29 14:15:00,66.59,66.67,66.57,66.59,35896.0,45.4801,45.5347,45.4664,45.4801,35896.0
2016-01-29 14:20:00,66.58,66.66,66.51,66.52,38900.0,45.4732,45.5279,45.4254,45.4323,38900.0
2016-01-29 14:25:00,66.53,66.7,66.52,66.68,37722.0,45.4391,45.5552,45.4323,45.5415,37722.0
2016-01-29 14:30:00,66.67,67.02,66.64,67.01,80255.0,45.5347,45.7737,45.5142,45.7669,80255.0
2016-01-29 14:35:00,67.01,67.1,66.99,67.1,55636.0,45.7669,45.8284,45.7533,45.8284,55636.0
2016-01-29 14:40:00,67.1,67.39,67.08,67.31,73121.0,45.8284,46.0265,45.8147,45.9718,73121.0
2016-01-29 14:45:00,67.31,67.32,67.16,67.29,55289.0,45.9718,45.9786,45.8694,45.9582,55289.0
2016-01-29 14:50:00,67.29,67.35,67.12,67.14,51265.0,45.9582,45.9991,45.842,45.8557,51265.0
2016-01-29 14:55:00,67.14,67.24,67.0,67.23,65512.0,45.8557,45.924,45.7601,45.9172,65512.0
2016-01-29 15:00:00,67.24,67.51,67.13,67.5,95415.0,45.924,46.1084,45.8489,46.1016,95415.0
2016-01-29 15:05:00,67.51,67.68,67.41,67.67,80441.0,46.1084,46.2245,46.0401,46.2177,80441.0
2016-01-29 15:10:00,67.67,67.83,67.61,67.79,79903.0,46.2177,46.327,46.1767,46.2996,79903.0
2016-01-29 15:15:00,67.81,67.83,67.53,67.61,75415.0,46.3133,46.327,46.1221,46.1767,75415.0
2016-01-29 15:20:00,67.62,67.7,67.62,67.7,53220.0,46.1835,46.2382,46.1835,46.2382,53220.0
2016-01-29 15:25:00,67.7,67.93,67.65,67.88,72809.0,46.2382,46.3953,46.204,46.3611,72809.0
2016-01-29 15:30:00,67.89,67.9,67.73,67.75,57163.0,46.3679,46.3748,46.2587,46.2723,57163.0
2016-01-29 15:35:00,67.75,67.84,67.6,67.61,80462.0,46.2723,46.3338,46.1699,46.1767,80462.0
2016-01-29 15:40:00,67.61,67.7,67.51,67.52,101360.0,46.1767,46.2382,46.1084,46.1152,101360.0
2016-01-29 15:45:00,67.52,67.77,67.51,67.72,146191.0,46.1152,46.286,46.1084,46.2518,146191.0
2016-01-29 15:50:00,67.72,67.85,67.7,67.71,173406.0,46.2518,46.3406,46.2382,46.245,173406.0
2016-01-29 15:55:00,67.74,67.88,67.6,67.84,299047.0,46.2655,46.3611,46.1699,46.3338,299047.0
2016-02-01 09:30:00,68.2,68.49,67.55,67.72,152140.0,46.5797,46.7777,46.1357,46.2518,152140.0
2016-02-01 09:35:00,67.76,67.88,67.06,67.11,87849.0,46.2792,46.3611,45.8011,45.8352,87849.0
2016-02-01 09:40:00,67.11,67.5,67.1,67.12,62401.0,45.8352,46.1016,45.8284,45.842,62401.0
2016-02-01 09:45:00,67.2,67.37,67.1,67.21,87953.0,45.8967,46.0128,45.8284,45.9035,87953.0
2016-02-01 09:50:00,67.19,67.22,67.02,67.04,33722.0,45.8899,45.9103,45.7737,45.7874,33722.0
2016-02-01 09:55:00,67.04,67.19,66.79,66.81,48299.0,45.7874,45.8899,45.6167,45.6303,48299.0
2016-02-01 10:00:00,66.85,66.89,66.46,66.6,53641.0,45.6576,45.685,45.3913,45.4869,53641.0
2016-02-01 10:05:00,66.6,67.31,66.59,67.31,70560.0,45.4869,45.9718,45.4801,45.9718,70560.0
2016-02-01 10:10:00,67.3,67.61,67.23,67.49,59005.0,45.965,46.1767,45.9172,46.0948,59005.0
2016-02-01 10:15:00,67.49,68.08,67.4,68.07,104060.0,46.0948,46.4977,46.0333,46.4909,104060.0
2016-02-01 10:20:00,68.09,68.28,68.02,68.14,82392.0,46.5045,46.6343,46.4567,46.5387,82392.0
2016-02-01 10:25:00,68.19,68.32,67.91,67.94,49611.0,46.5728,46.6616,46.3816,46.4021,49611.0
2016-02-01 10:30:00,67.96,68.27,67.88,67.91,70735.0,46.4158,46.6275,46.3611,46.3816,70735.0
2016-02-01 10:35:00,67.95,68.14,67.92,68.14,64031.0,46.4089,46.5387,46.3884,46.5387,64031.0
2016-02-01 10:40:00,68.15,68.39,68.07,68.39,60667.0,46.5455,46.7094,46.4909,46.7094,60667.0
2016-02-01 10:45:00,68.4,68.45,68.02,68.03,37812.0,46.7163,46.7504,46.4567,46.4636,37812.0
2016-02-01 10:50:00,68.03,68.57,67.94,68.56,90288.0,46.4636,46.8324,46.4021,46.8255,90288.0
2016-02-01 10:55:00,68.57,68.82,68.54,68.57,84081.0,46.8324,47.0031,46.8119,46.8324,84081.0
2016-02-01 11:00:00,68.56,68.65,68.41,68.6,99004.0,46.8255,46.887,46.7231,46.8529,99004.0
2016-02-01 11:05:00,68.6,68.71,68.43,68.58,105381.0,46.8529,46.928,46.7368,46.8392,105381.0
2016-02-01 11:10:00,68.59,68.69,68.48,68.65,33872.0,46.846,46.9143,46.7709,46.887,33872.0
2016-02-01 11:15:00,68.68,68.73,68.34,68.4,47263.0,46.9075,46.9417,46.6753,46.7163,47263.0
2016-02-01 11:20:00,68.38,68.39,68.23,68.3,32963.0,46.7026,46.7094,46.6002,46.648,32963.0
2016-02-01 11:25:00,68.31,68.36,68.13,68.19,65592.0,46.6548,46.6889,46.5319,46.5728,65592.0
2016-02-01 11:30:00,68.17,68.24,68.14,68.14,37612.0,46.5592,46.607,46.5387,46.5387,37612.0
2016-02-01 11:35:00,68.15,68.22,68.02,68.11,35347.0,46.5455,46.5933,46.4567,46.5182,35347.0
2016-02-01 11:40:00,68.1,68.28,68.03,68.27,34364.0,46.5114,46.6343,46.4636,46.6275,34364.0
2016-02-01 11:45:00,68.25,68.38,68.24,68.24,22012.0,46.6138,46.7026,46.607,46.607,22012.0
2016-02-01 11:50:00,68.26,68.44,68.24,68.42,55794.0,46.6207,46.7436,46.607,46.7299,55794.0
2016-02-01 11:55:00,68.43,68.45,68.3,68.41,39328.0,46.7368,46.7504,46.648,46.7231,39328.0
2016-02-01 12:00:00,68.38,68.45,68.29,68.31,38829.0,46.7026,46.7504,46.6411,46.6548,38829.0
2016-02-01 12:05:00,68.3,68.36,68.07,68.2,56918.0,46.648,46.6889,46.4909,46.5797,56918.0
2016-02-01 12:10:00,68.19,68.21,68.09,68.16,36751.0,46.5728,46.5865,46.5045,46.5524,36751.0
2016-02-01 12:15:00,68.16,68.21,68.07,68.11,57180.0,46.5524,46.5865,46.4909,46.5182,57180.0
2016-02-01 12:20:00,68.09,68.09,67.84,67.88,37709.0,46.5045,46.5045,46.3338,46.3611,37709.0
2016-02-01 12:25:00,67.87,68.03,67.86,67.92,66988.0,46.3543,46.4636,46.3475,46.3884,66988.0
2016-02-01 12:30:00,67.91,67.91,67.73,67.77,32328.0,46.3816,46.3816,46.2587,46.286,32328.0
2016-02-01 12:35:00,67.76,67.78,67.51,67.62,55430.0,46.2792,46.2928,46.1084,46.1835,55430.0
2016-02-01 12:40:00,67.62,68.02,67.61,67.95,28707.0,46.1835,46.4567,46.1767,46.4089,28707.0
2016-02-01 12:45:00,67.96,68.09,67.95,68.07,30480.0,46.4158,46.5045,46.4089,46.4909,30480.0
2016-02-01 12:50:00,68.09,68.09,67.92,68.01,35826.0,46.5045,46.5045,46.3884,46.4499,35826.0
2016-02-01 12:55:00,68.02,68.28,68.02,68.27,36515.0,46.4567,46.6343,46.4567,46.6275,36515.0
2016-02-01 13:00:00,68.27,68.55,68.22,68.4,55134.0,46.6275,46.8187,46.5933,46.7163,55134.0
2016-02-01 13:05:00,68.39,68.5,68.35,68.37,32813.0,46.7094,46.7846,46.6821,46.6958,32813.0
2016-02-01 13:10:00,68.37,68.43,68.16,68.17,39156.0,46.6958,46.7368,46.5524,46.5592,39156.0
2016-02-01 13:15:00,68.18,68.21,68.02,68.08,33183.0,46.566,46.5865,46.4567,46.4977,33183.0
2016-02-01 13:20:00,68.1,68.24,68.07,68.09,19761.0,46.5114,46.607,46.4909,46.5045,19761.0
2016-02-01 13:25:00,68.11,68.26,68.1,68.14,22393.0,46.5182,46.6207,46.5114,46.5387,22393.0
2016-02-01 13:30:00,68.15,68.18,67.97,68.12,22964.0,46.5455,46.566,46.4226,46.525,22964.0
2016-02-01 13:35:00,68.11,68.18,68.03,68.06,18940.0,46.5182,46.566,46.4636,46.4841,18940.0
2016-02-01 13:40:00,68.06,68.19,67.98,68.03,25553.0,46.4841,46.5728,46.4294,46.4636,25553.0
2016-02-01 13:45:00,68.01,68.28,67.96,68.26,34054.0,46.4499,46.6343,46.4158,46.6207,34054.0
2016-02-01 13:50:00,68.24,68.24,68.0,68.13,20691.0,46.607,46.607,46.4431,46.5319,20691.0
2016-02-01 13:55:00,68.13,68.4,68.13,68.37,27030.0,46.5319,46.7163,46.5319,46.6958,27030.0
2016-02-01 14:00:00,68.36,68.41,68.22,68.28,27249.0,46.6889,46.7231,46.5933,46.6343,27249.0
2016-02-01 14:05:00,68.27,68.3,68.15,68.21,29653.0,46.6275,46.648,46.5455,46.5865,29653.0
2016-02-01 14:10:00,68.21,68.33,68.15,68.16,34813.0,46.5865,46.6685,46.5455,46.5524,34813.0
2016-02-01 14:15:00,68.17,68.42,68.16,68.39,40196.0,46.5592,46.7299,46.5524,46.7094,40196.0
2016-02-01 14:20:00,68.4,68.55,68.34,68.45,56773.0,46.7163,46.8187,46.6753,46.7504,56773.0
2016-02-01 14:25:00,68.45,68.61,68.4,68.59,45540.0,46.7504,46.8597,46.7163,46.846,45540.0
2016-02-01 14:30:00,68.61,68.64,68.47,68.56,33408.0,46.8597,46.8802,46.7641,46.8255,33408.0
2016-02-01 14:35:00,68.56,68.67,68.55,68.61,35284.0,46.8255,46.9007,46.8187,46.8597,35284.0
2016-02-01 14:40:00,68.6,68.82,68.6,68.79,53017.0,46.8529,47.0031,46.8529,46.9826,53017.0
2016-02-01 14:45:00,68.78,68.83,68.66,68.82,74158.0,46.9758,47.01,46.8938,47.0031,74158.0
2016-02-01 14:50:00,68.83,68.87,68.69,68.72,55404.0,47.01,47.0373,46.9143,46.9348,55404.0
2016-02-01 14:55:00,68.72,68.85,68.67,68.81,48161.0,46.9348,47.0236,46.9007,46.9963,48161.0
2016-02-01 15:00:00,68.8,68.94,68.79,68.81,53290.0,46.9895,47.0851,46.9826,46.9963,53290.0
2016-02-01 15:05:00,68.81,68.86,68.64,68.79,34434.0,46.9963,47.0304,46.8802,46.9826,34434.0
2016-02-01 15:10:00,68.78,68.89,68.7,68.83,44523.0,46.9758,47.0509,46.9212,47.01,44523.0
2016-02-01 15:15:00,68.84,69.04,68.8,69.03,73897.0,47.0168,47.1534,46.9895,47.1465,73897.0
2016-02-01 15:20:00,69.03,69.1,68.95,69.1,58103.0,47.1465,47.1944,47.0919,47.1944,58103.0
2016-02-01 15:25:00,69.11,69.11,68.92,69.06,53569.0,47.2012,47.2012,47.0714,47.167,53569.0
2016-02-01 15:30:00,69.06,69.06,68.94,69.02,81224.0,47.167,47.167,47.0851,47.1397,81224.0
2016-02-01 15:35:00,69.04,69.13,68.84,68.85,82914.0,47.1534,47.2148,47.0168,47.0236,82914.0
2016-02-01 15:40:00,68.84,69.11,68.83,69.1,80941.0,47.0168,47.2012,47.01,47.1944,80941.0
2016-02-01 15:45:00,69.1,69.12,68.84,68.96,85392.0,47.1944,47.208,47.0168,47.0987,85392.0
2016-02-01 15:50:00,68.96,69.01,68.84,68.87,90372.0,47.0987,47.1329,47.0168,47.0373,90372.0
2016-02-01 15:55:00,68.88,68.93,68.69,68.69,171480.0,47.0441,47.0783,46.9143,46.9143,171480.0
2016-02-02 09:30:00,67.36,67.5,66.5,67.31,153132.0,46.006,46.1016,45.4186,45.9718,153132.0
2016-02-02 09:35:00,67.31,67.37,66.12,66.47,120801.0,45.9718,46.0128,45.1591,45.3981,120801.0
2016-02-02 09:40:00,66.47,66.83,66.31,66.75,59584.0,45.3981,45.644,45.2888,45.5893,59584.0
2016-02-02 09:45:00,66.71,66.8,66.38,66.43,84789.0,45.562,45.6235,45.3366,45.3708,84789.0
2016-02-02 09:50:00,66.4,66.54,65.94,65.96,140000.0,45.3503,45.4459,45.0361,45.0498,140000.0
2016-02-02 09:55:00,65.94,66.06,65.68,65.81,177753.0,45.0361,45.1181,44.8585,44.9473,177753.0
2016-02-02 10:00:00,65.8,66.23,65.74,66.01,174067.0,44.9405,45.2342,44.8995,45.0839,174067.0
2016-02-02 10:05:00,66.0,66.0,65.59,65.69,136271.0,45.0771,45.0771,44.7971,44.8654,136271.0
2016-02-02 10:10:00,65.69,65.8,65.52,65.63,91979.0,44.8654,44.9405,44.7493,44.8244,91979.0
2016-02-02 10:15:00,65.6,65.76,65.31,65.52,95457.0,44.8039,44.9132,44.6058,44.7493,95457.0
2016-02-02 10:20:00,65.5,65.79,65.41,65.48,59467.0,44.7356,44.9337,44.6741,44.7219,59467.0
2016-02-02 10:25:00,65.46,65.68,65.38,65.51,62593.0,44.7083,44.8585,44.6536,44.7424,62593.0
2016-02-02 10:30:00,65.5,65.88,65.44,65.66,75536.0,44.7356,44.9951,44.6946,44.8449,75536.0
2016-02-02 10:35:00,65.69,65.85,65.66,65.78,74426.0,44.8654,44.9747,44.8449,44.9268,74426.0
2016-02-02 10:40:00,65.79,65.88,65.61,65.75,33041.0,44.9337,44.9951,44.8107,44.9064,33041.0
2016-02-02 10:45:00,65.74,65.8,65.41,65.44,102266.0,44.8995,44.9405,44.6741,44.6946,102266.0
2016-02-02 10:50:00,65.43,65.47,65.25,65.29,73662.0,44.6878,44.7151,44.5649,44.5922,73662.0
2016-02-02 10:55:00,65.31,65.52,65.29,65.43,34936.0,44.6058,44.7493,44.5922,44.6878,34936.0
2016-02-02 11:00:00,65.46,65.65,65.43,65.44,71857.0,44.7083,44.8381,44.6878,44.6946,71857.0
2016-02-02 11:05:00,65.43,65.51,65.26,65.3,56237.0,44.6878,44.7424,44.5717,44.599,56237.0
2016-02-02 11:10:00,65.29,65.86,65.17,65.86,98910.0,44.5922,44.9815,44.5102,44.9815,98910.0
2016-02-02 11:15:00,65.85,65.89,65.64,65.72,53956.0,44.9747,45.002,44.8312,44.8859,53956.0
2016-02-02 11:20:00,65.71,65.79,65.61,65.79,29712.0,44.879,44.9337,44.8107,44.9337,29712.0
2016-02-02 11:25:00,65.8,66.22,65.79,66.19,82037.0,44.9405,45.2274,44.9337,45.2069,82037.0
2016-02-02 11:30:00,66.17,66.42,66.13,66.36,66150.0,45.1932,45.364,45.1659,45.323,66150.0
2016-02-02 11:35:00,66.38,66.63,66.38,66.53,67359.0,45.3366,45.5074,45.3366,45.4391,67359.0
2016-02-02 11:40:00,66.51,66.53,66.37,66.43,77829.0,45.4254,45.4391,45.3298,45.3708,77829.0
2016-02-02 11:45:00,66.44,66.47,66.12,66.12,63499.0,45.3776,45.3981,45.1591,45.1591,63499.0
2016-02-02 11:50:00,66.12,66.32,66.08,66.12,75997.0,45.1591,45.2957,45.1317,45.1591,75997.0
2016-02-02 11:55:00,66.1,66.23,65.96,65.98,48804.0,45.1454,45.2342,45.0498,45.0634,48804.0
2016-02-02 12:00:00,65.98,66.01,65.7,65.72,49073.0,45.0634,45.0839,44.8722,44.8859,49073.0
2016-02-02 12:05:00,65.69,65.73,65.52,65.54,44062.0,44.8654,44.8927,44.7493,44.7629,44062.0
2016-02-02 12:10:00,65.54,65.71,65.5,65.71,32439.0,44.7629,44.879,44.7356,44.879,32439.0
2016-02-02 12:15:00,65.73,65.73,65.54,65.63,32741.0,44.8927,44.8927,44.7629,44.8244,32741.0
2016-02-02 12:20:00,65.64,65.82,65.6,65.73,75890.0,44.8312,44.9542,44.8039,44.8927,75890.0
2016-02-02 12:25:00,65.7,65.72,65.55,65.57,36476.0,44.8722,44.8859,44.7698,44.7834,36476.0
2016-02-02 12:30:00,65.58,65.7,65.52,65.54,35651.0,44.7902,44.8722,44.7493,44.7629,35651.0
2016-02-02 12:35:00,65.56,65.76,65.53,65.65,29057.0,44.7766,44.9132,44.7561,44.8381,29057.0
2016-02-02 12:40:00,65.64,65.78,65.56,65.73,27184.0,44.8312,44.9268,44.7766,44.8927,27184.0
2016-02-02 12:45:00,65.75,65.76,65.64,65.7,24740.0,44.9064,44.9132,44.8312,44.8722,24740.0
2016-02-02 12:50:00,65.69,65.7,65.54,65.58,32634.0,44.8654,44.8722,44.7629,44.7902,32634.0
2016-02-02 12:55:00,65.59,65.64,65.51,65.61,22134.0,44.7971,44.8312,44.7424,44.8107,22134.0
2016-02-02 13:00:00,65.59,65.61,65.51,65.56,38519.0,44.7971,44.8107,44.7424,44.7766,38519.0
2016-02-02 13:05:00,65.56,65.64,65.52,65.55,25767.0,44.7766,44.8312,44.7493,44.7698,25767.0
2016-02-02 13:10:00,65.58,65.67,65.54,65.58,24016.0,44.7902,44.8517,44.7629,44.7902,24016.0
2016-02-02 13:15:00,65.59,65.59,65.39,65.53,76100.0,44.7971,44.7971,44.6605,44.7561,76100.0
2016-02-02 13:20:00,65.53,65.53,65.4,65.42,29209.0,44.7561,44.7561,44.6673,44.681,29209.0
2016-02-02 13:25:00,65.42,65.56,65.37,65.55,30140.0,44.681,44.7766,44.6468,44.7698,30140.0
2016-02-02 13:30:00,65.55,65.58,65.41,65.46,31361.0,44.7698,44.7902,44.6741,44.7083,31361.0
2016-02-02 13:35:00,65.46,65.51,65.42,65.42,30344.0,44.7083,44.7424,44.681,44.681,30344.0
2016-02-02 13:40:00,65.43,65.67,65.41,65.58,50710.0,44.6878,44.8517,44.6741,44.7902,50710.0
2016-02-02 13:45:00,65.6,65.6,65.45,65.56,32810.0,44.8039,44.8039,44.7015,44.7766,32810.0
2016-02-02 13:50:00,65.57,65.6,65.5,65.58,32387.0,44.7834,44.8039,44.7356,44.7902,32387.0
2016-02-02 13:55:00,65.59,65.68,65.49,65.5,32187.0,44.7971,44.8585,44.7288,44.7356,32187.0
2016-02-02 14:00:00,65.52,65.67,65.5,65.56,57890.0,44.7493,44.8517,44.7356,44.7766,57890.0
2016-02-02 14:05:00,65.55,65.61,65.41,65.42,75452.0,44.7698,44.8107,44.6741,44.681,75452.0
2016-02-02 14:10:00,65.43,65.51,65.31,65.48,40138.0,44.6878,44.7424,44.6058,44.7219,40138.0
2016-02-02 14:15:00,65.48,65.52,65.26,65.28,48017.0,44.7219,44.7493,44.5717,44.5854,48017.0
2016-02-02 14:20:00,65.28,65.3,65.12,65.19,77244.0,44.5854,44.599,44.4761,44.5239,77244.0
2016-02-02 14:25:00,65.19,65.27,64.93,65.12,153238.0,44.5239,44.5785,44.3463,44.4761,153238.0
2016-02-02 14:30:00,65.14,65.27,65.12,65.25,46013.0,44.4897,44.5785,44.4761,44.5649,46013.0
2016-02-02 14:35:00,65.25,65.26,65.1,65.23,50761.0,44.5649,44.5717,44.4624,44.5512,50761.0
2016-02-02 14:40:00,65.21,65.45,65.21,65.45,74696.0,44.5375,44.7015,44.5375,44.7015,74696.0
2016-02-02 14:45:00,65.44,65.45,65.3,65.35,39553.0,44.6946,44.7015,44.599,44.6332,39553.0
2016-02-02 14:50:00,65.34,65.46,65.22,65.23,30304.0,44.6263,44.7083,44.5444,44.5512,30304.0
2016-02-02 14:55:00,65.22,65.22,65.06,65.16,63700.0,44.5444,44.5444,44.4351,44.5034,63700.0
2016-02-02 15:00:00,65.15,65.22,65.12,65.18,35312.0,44.4966,44.5444,44.4761,44.5171,35312.0
2016-02-02 15:05:00,65.18,65.24,65.02,65.04,58499.0,44.5171,44.558,44.4078,44.4214,58499.0
2016-02-02 15:10:00,65.02,65.15,64.96,64.99,53674.0,44.4078,44.4966,44.3668,44.3873,53674.0
2016-02-02 15:15:00,64.98,65.14,64.97,65.01,61316.0,44.3805,44.4897,44.3736,44.4009,61316.0
2016-02-02 15:20:00,65.0,65.08,64.98,65.04,68105.0,44.3941,44.4488,44.3805,44.4214,68105.0
2016-02-02 15:25:00,65.05,65.12,64.98,65.09,66026.0,44.4283,44.4761,44.3805,44.4556,66026.0
2016-02-02 15:30:00,65.09,65.28,65.09,65.21,116133.0,44.4556,44.5854,44.4556,44.5375,116133.0
2016-02-02 15:35:00,65.22,65.29,65.05,65.27,74241.0,44.5444,44.5922,44.4283,44.5785,74241.0
2016-02-02 15:40:00,65.28,65.61,65.26,65.45,125189.0,44.5854,44.8107,44.5717,44.7015,125189.0
2016-02-02 15:45:00,65.46,65.46,65.19,65.37,90575.0,44.7083,44.7083,44.5239,44.6468,90575.0
2016-02-02 15:50:00,65.37,65.38,65.2,65.28,118848.0,44.6468,44.6536,44.5307,44.5854,118848.0
2016-02-02 15:55:00,65.28,65.47,65.18,65.3,301929.0,44.5854,44.7151,44.5171,44.599,301929.0
2016-02-03 09:30:00,65.44,65.78,64.16,64.8,249349.0,44.6946,44.9268,43.8204,44.2575,249349.0
2016-02-03 09:35:00,64.8,64.9,64.22,64.3,125530.0,44.2575,44.3258,43.8614,43.916,125530.0
2016-02-03 09:40:00,64.27,64.27,63.45,63.69,183317.0,43.8955,43.8955,43.3355,43.4994,183317.0
2016-02-03 09:45:00,63.66,63.76,63.5,63.67,67318.0,43.4789,43.5472,43.3696,43.4857,67318.0
2016-02-03 09:50:00,63.67,63.85,63.33,63.35,147654.0,43.4857,43.6087,43.2535,43.2672,147654.0
2016-02-03 09:55:00,63.33,63.49,63.16,63.29,138582.0,43.2535,43.3628,43.1374,43.2262,138582.0
2016-02-03 10:00:00,63.28,63.28,62.83,62.96,132081.0,43.2194,43.2194,42.912,43.0008,132081.0
2016-02-03 10:05:00,62.93,63.19,62.47,62.49,109077.0,42.9803,43.1579,42.6662,42.6798,109077.0
2016-02-03 10:10:00,62.5,62.67,62.26,62.32,91138.0,42.6866,42.8028,42.5227,42.5637,91138.0
2016-02-03 10:15:00,62.32,62.33,61.79,61.95,205940.0,42.5637,42.5705,42.2017,42.311,205940.0
2016-02-03 10:20:00,61.91,62.06,61.8,61.93,135757.0,42.2837,42.3861,42.2086,42.2973,135757.0
2016-02-03 10:25:00,61.9,62.02,61.05,61.14,224972.0,42.2769,42.3588,41.6963,41.7578,224972.0
2016-02-03 10:30:00,61.1,61.1,60.26,60.52,354341.0,41.7305,41.7305,41.1568,41.3343,354341.0
2016-02-03 10:35:00,60.52,60.78,60.11,60.74,276532.0,41.3343,41.5119,41.0543,41.4846,276532.0
2016-02-03 10:40:00,60.72,60.72,60.38,60.51,236071.0,41.4709,41.4709,41.2387,41.3275,236071.0
2016-02-03 10:45:00,60.53,60.76,60.42,60.71,258154.0,41.3412,41.4983,41.266,41.4641,258154.0
2016-02-03 10:50:00,60.73,60.82,60.32,60.35,178958.0,41.4778,41.5392,41.1977,41.2182,178958.0
2016-02-03 10:55:00,60.38,60.86,60.25,60.86,265624.0,41.2387,41.5666,41.1499,41.5666,265624.0
2016-02-03 11:00:00,60.88,60.99,60.67,60.81,208542.0,41.5802,41.6553,41.4368,41.5324,208542.0
2016-02-03 11:05:00,60.8,60.85,60.53,60.81,250821.0,41.5256,41.5597,41.3412,41.5324,250821.0
2016-02-03 11:10:00,60.8,61.03,60.71,61.0,125034.0,41.5256,41.6827,41.4641,41.6622,125034.0
2016-02-03 11:15:00,61.0,61.1,60.74,61.0,170278.0,41.6622,41.7305,41.4846,41.6622,170278.0
2016-02-03 11:20:00,61.0,61.03,60.53,60.84,220476.0,41.6622,41.6827,41.3412,41.5529,220476.0
2016-02-03 11:25:00,60.85,61.01,60.75,60.93,82473.0,41.5597,41.669,41.4914,41.6144,82473.0
2016-02-03 11:30:00,60.91,61.01,60.67,60.67,79418.0,41.6007,41.669,41.4368,41.4368,79418.0
2016-02-03 11:35:00,60.65,60.87,60.57,60.84,59527.0,41.4231,41.5734,41.3685,41.5529,59527.0
2016-02-03 11:40:00,60.85,61.16,60.79,60.86,98866.0,41.5597,41.7714,41.5187,41.5666,98866.0
2016-02-03 11:45:00,60.87,60.87,60.42,60.45,93112.0,41.5734,41.5734,41.266,41.2865,93112.0
2016-02-03 11:50:00,60.47,60.67,60.08,60.11,136991.0,41.3002,41.4368,41.0338,41.0543,136991.0
2016-02-03 11:55:00,60.11,60.13,59.9,59.96,171633.0,41.0543,41.068,40.9109,40.9519,171633.0
2016-02-03 12:00:00,59.97,60.08,59.78,59.8,155123.0,40.9587,41.0338,40.8289,40.8426,155123.0
2016-02-03 12:05:00,59.8,59.88,59.65,59.8,129891.0,40.8426,40.8972,40.7401,40.8426,129891.0
2016-02-03 12:10:00,59.81,59.83,59.4,59.51,136683.0,40.8494,40.8631,40.5694,40.6445,136683.0
2016-02-03 12:15:00,59.5,59.58,59.4,59.5,174121.0,40.6377,40.6923,40.5694,40.6377,174121.0
2016-02-03 12:20:00,59.5,59.9,59.48,59.81,137648.0,40.6377,40.9109,40.624,40.8494,137648.0
2016-02-03 12:25:00,59.81,59.84,59.49,59.54,117941.0,40.8494,40.8699,40.6309,40.665,117941.0
2016-02-03 12:30:00,59.55,59.75,59.54,59.75,210036.0,40.6718,40.8084,40.665,40.8084,210036.0
2016-02-03 12:35:00,59.73,60.0,59.69,59.89,158086.0,40.7948,40.9792,40.7675,40.9041,158086.0
2016-02-03 12:40:00,59.87,59.89,59.61,59.69,127480.0,40.8904,40.9041,40.7128,40.7675,127480.0
2016-02-03 12:45:00,59.71,60.03,59.69,60.01,112133.0,40.7811,40.9997,40.7675,40.986,112133.0
2016-02-03 12:50:00,60.0,60.21,60.0,60.11,144177.0,40.9792,41.1226,40.9792,41.0543,144177.0
2016-02-03 12:55:00,60.11,60.56,60.07,60.53,100681.0,41.0543,41.3617,41.027,41.3412,100681.0
2016-02-03 13:00:00,60.51,60.6,60.32,60.55,112344.0,41.3275,41.389,41.1977,41.3548,112344.0
2016-02-03 13:05:00,60.56,60.6,60.35,60.42,114564.0,41.3617,41.389,41.2182,41.266,114564.0
2016-02-03 13:10:00,60.42,60.49,59.95,59.99,113548.0,41.266,41.3138,40.945,40.9724,113548.0
2016-02-03 13:15:00,60.0,60.09,59.9,60.05,73717.0,40.9792,41.0407,40.9109,41.0133,73717.0
2016-02-03 13:20:00,60.03,60.05,59.94,60.04,113992.0,40.9997,41.0133,40.9382,41.0065,113992.0
2016-02-03 13:25:00,60.03,60.2,60.02,60.12,77295.0,40.9997,41.1158,40.9928,41.0611,77295.0
2016-02-03 13:30:00,60.12,60.17,60.01,60.07,73111.0,41.0611,41.0953,40.986,41.027,73111.0
2016-02-03 13:35:00,60.08,60.1,59.84,59.92,100928.0,41.0338,41.0475,40.8699,40.9245,100928.0
2016-02-03 13:40:00,59.93,60.08,59.87,60.02,88619.0,40.9314,41.0338,40.8904,40.9928,88619.0
2016-02-03 13:45:00,60.02,60.03,59.91,59.95,81522.0,40.9928,40.9997,40.9177,40.945,81522.0
2016-02-03 13:50:00,59.95,59.98,59.72,59.73,87146.0,40.945,40.9655,40.7879,40.7948,87146.0
2016-02-03 13:55:00,59.71,59.74,59.41,59.41,119447.0,40.7811,40.8016,40.5762,40.5762,119447.0
2016-02-03 14:00:00,59.42,59.9,59.41,59.82,170241.0,40.5831,40.9109,40.5762,40.8562,170241.0
2016-02-03 14:05:00,59.82,60.13,59.62,60.01,152375.0,40.8562,41.068,40.7196,40.986,152375.0
2016-02-03 14:10:00,60.01,60.36,60.0,60.29,96069.0,40.986,41.2251,40.9792,41.1772,96069.0
2016-02-03 14:15:00,60.26,60.43,60.07,60.07,103376.0,41.1568,41.2729,41.027,41.027,103376.0
2016-02-03 14:20:00,60.06,60.91,59.8,60.89,186072.0,41.0202,41.6007,40.8426,41.587,186072.0
2016-02-03 14:25:00,60.91,61.29,60.79,61.05,169776.0,41.6007,41.8602,41.5187,41.6963,169776.0
2016-02-03 14:30:00,61.01,61.17,60.91,60.95,143269.0,41.669,41.7783,41.6007,41.628,143269.0
2016-02-03 14:35:00,60.95,61.08,60.89,61.0,82016.0,41.628,41.7168,41.587,41.6622,82016.0
2016-02-03 14:40:00,61.02,61.09,60.87,61.06,100026.0,41.6758,41.7236,41.5734,41.7031,100026.0
2016-02-03 14:45:00,61.07,61.35,60.93,61.02,107333.0,41.71,41.9012,41.6144,41.6758,107333.0
2016-02-03 14:50:00,61.02,61.02,60.55,60.59,152501.0,41.6758,41.6758,41.3548,41.3821,152501.0
2016-02-03 14:55:00,60.59,60.93,60.56,60.9,83212.0,41.3821,41.6144,41.3617,41.5939,83212.0
2016-02-03 15:00:00,60.87,61.04,60.81,60.94,100265.0,41.5734,41.6895,41.5324,41.6212,100265.0
2016-02-03 15:05:00,60.93,61.24,60.93,61.06,76101.0,41.6144,41.8261,41.6144,41.7031,76101.0
2016-02-03 15:10:00,61.06,61.25,61.03,61.1,109779.0,41.7031,41.8329,41.6827,41.7305,109779.0
2016-02-03 15:15:00,61.07,61.07,60.8,60.84,126754.0,41.71,41.71,41.5256,41.5529,126754.0
2016-02-03 15:20:00,60.83,60.83,60.44,60.53,102311.0,41.5461,41.5461,41.2797,41.3412,102311.0
2016-02-03 15:25:00,60.53,60.72,60.46,60.53,105425.0,41.3412,41.4709,41.2934,41.3412,105425.0
2016-02-03 15:30:00,60.52,60.66,60.46,60.53,112232.0,41.3343,41.43,41.2934,41.3412,112232.0
2016-02-03 15:35:00,60.51,60.57,60.42,60.51,141713.0,41.3275,41.3685,41.266,41.3275,141713.0
2016-02-03 15:40:00,60.5,60.68,60.47,60.66,127851.0,41.3207,41.4436,41.3002,41.43,127851.0
2016-02-03 15:45:00,60.66,60.9,60.62,60.83,205749.0,41.43,41.5939,41.4026,41.5461,205749.0
2016-02-03 15:50:00,60.83,60.91,60.75,60.78,122970.0,41.5461,41.6007,41.4914,41.5119,122970.0
2016-02-03 15:55:00,60.79,61.0,60.76,60.96,309178.0,41.5187,41.6622,41.4983,41.6348,309178.0
2016-02-04 09:30:00,61.23,61.35,60.8,60.84,297280.0,41.8193,41.9012,41.5256,41.5529,297280.0
2016-02-04 09:35:00,60.83,61.05,60.2,60.56,84895.0,41.5461,41.6963,41.1158,41.3617,84895.0
2016-02-04 09:40:00,60.56,60.86,60.35,60.35,68722.0,41.3617,41.5666,41.2182,41.2182,68722.0
2016-02-04 09:45:00,60.35,61.21,60.31,61.18,156904.0,41.2182,41.8056,41.1909,41.7851,156904.0
2016-02-04 09:50:00,61.16,61.39,60.85,61.07,168897.0,41.7714,41.9285,41.5597,41.71,168897.0
2016-02-04 09:55:00,61.07,61.42,61.01,61.39,72115.0,41.71,41.949,41.669,41.9285,72115.0
2016-02-04 10:00:00,61.36,61.47,60.95,61.03,100657.0,41.908,41.9832,41.628,41.6827,100657.0
2016-02-04 10:05:00,61.07,61.96,61.07,61.96,175113.0,41.71,42.3178,41.71,42.3178,175113.0
2016-02-04 10:10:00,61.98,62.25,61.68,61.89,134902.0,42.3315,42.5159,42.1266,42.27,134902.0
2016-02-04 10:15:00,61.9,62.21,61.73,62.21,88494.0,42.2769,42.4886,42.1607,42.4886,88494.0
2016-02-04 10:20:00,62.19,62.46,62.02,62.03,116006.0,42.4749,42.6593,42.3588,42.3656,116006.0
2016-02-04 10:25:00,62.03,62.47,62.01,62.43,71979.0,42.3656,42.6662,42.352,42.6388,71979.0
2016-02-04 10:30:00,62.42,62.83,62.41,62.74,120775.0,42.632,42.912,42.6252,42.8506,120775.0
2016-02-04 10:35:00,62.74,62.83,62.2,62.2,64652.0,42.8506,42.912,42.4818,42.4818,64652.0
2016-02-04 10:40:00,62.19,62.27,61.72,61.81,75787.0,42.4749,42.5296,42.1539,42.2154,75787.0
2016-02-04 10:45:00,61.79,61.86,61.66,61.68,56125.0,42.2017,42.2495,42.1129,42.1266,56125.0
2016-02-04 10:50:00,61.67,61.98,61.66,61.89,70778.0,42.1198,42.3315,42.1129,42.27,70778.0
2016-02-04 10:55:00,61.95,62.15,61.83,62.15,74364.0,42.311,42.4476,42.229,42.4476,74364.0
2016-02-04 11:00:00,62.12,62.13,61.9,61.91,60606.0,42.4271,42.4339,42.2769,42.2837,60606.0
2016-02-04 11:05:00,61.9,61.95,61.71,61.84,80074.0,42.2769,42.311,42.1471,42.2359,80074.0
2016-02-04 11:10:00,61.84,61.99,61.82,61.83,93186.0,42.2359,42.3383,42.2222,42.229,93186.0
2016-02-04 11:15:00,61.82,61.95,61.67,61.7,87343.0,42.2222,42.311,42.1198,42.1403,87343.0
2016-02-04 11:20:00,61.69,61.85,61.68,61.8,50761.0,42.1334,42.2427,42.1266,42.2086,50761.0
2016-02-04 11:25:00,61.76,61.94,61.66,61.83,116696.0,42.1812,42.3042,42.1129,42.229,116696.0
2016-02-04 11:30:00,61.84,61.85,61.67,61.79,63375.0,42.2359,42.2427,42.1198,42.2017,63375.0
2016-02-04 11:35:00,61.79,61.91,61.79,61.88,46783.0,42.2017,42.2837,42.2017,42.2632,46783.0
2016-02-04 11:40:00,61.88,61.95,61.8,61.86,99072.0,42.2632,42.311,42.2086,42.2495,99072.0
2016-02-04 11:45:00,61.86,61.9,61.63,61.7,72391.0,42.2495,42.2769,42.0925,42.1403,72391.0
2016-02-04 11:50:00,61.69,61.77,61.57,61.58,76479.0,42.1334,42.1881,42.0515,42.0583,76479.0
2016-02-04 11:55:00,61.59,61.65,61.43,61.54,78961.0,42.0651,42.1061,41.9559,42.031,78961.0
2016-02-04 12:00:00,61.56,61.96,61.51,61.79,58784.0,42.0446,42.3178,42.0105,42.2017,58784.0
2016-02-04 12:05:00,61.79,62.17,61.79,62.13,68957.0,42.2017,42.4613,42.2017,42.4339,68957.0
2016-02-04 12:10:00,62.11,62.21,61.89,61.92,45011.0,42.4203,42.4886,42.27,42.2905,45011.0
2016-02-04 12:15:00,61.92,62.06,61.9,61.95,40842.0,42.2905,42.3861,42.2769,42.311,40842.0
2016-02-04 12:20:00,61.95,62.0,61.83,61.87,44794.0,42.311,42.3452,42.229,42.2564,44794.0
2016-02-04 12:25:00,61.86,61.94,61.74,61.91,59157.0,42.2495,42.3042,42.1676,42.2837,59157.0
2016-02-04 12:30:00,61.88,61.89,61.55,61.57,97231.0,42.2632,42.27,42.0378,42.0515,97231.0
2016-02-04 12:35:00,61.57,61.86,61.56,61.72,64381.0,42.0515,42.2495,42.0446,42.1539,64381.0
2016-02-04 12:40:00,61.75,61.92,61.73,61.8,98933.0,42.1744,42.2905,42.1607,42.2086,98933.0
2016-02-04 12:45:00,61.79,61.91,61.79,61.9,73750.0,42.2017,42.2837,42.2017,42.2769,73750.0
2016-02-04 12:50:00,61.9,61.95,61.75,61.92,80757.0,42.2769,42.311,42.1744,42.2905,80757.0
2016-02-04 12:55:00,61.93,62.09,61.85,61.94,49135.0,42.2973,42.4066,42.2427,42.3042,49135.0
2016-02-04 13:00:00,61.93,62.09,61.9,62.06,44091.0,42.2973,42.4066,42.2769,42.3861,44091.0
2016-02-04 13:05:00,62.07,62.15,61.96,62.05,51498.0,42.393,42.4476,42.3178,42.3793,51498.0
2016-02-04 13:10:00,62.06,62.24,62.05,62.19,64087.0,42.3861,42.5091,42.3793,42.4749,64087.0
2016-02-04 13:15:00,62.21,62.42,62.18,62.25,95608.0,42.4886,42.632,42.4681,42.5159,95608.0
2016-02-04 13:20:00,62.22,62.28,61.89,61.91,82393.0,42.4954,42.5364,42.27,42.2837,82393.0
2016-02-04 13:25:00,61.89,62.11,61.89,62.0,52736.0,42.27,42.4203,42.27,42.3452,52736.0
2016-02-04 13:30:00,62.0,62.21,61.99,62.03,52899.0,42.3452,42.4886,42.3383,42.3656,52899.0
2016-02-04 13:35:00,62.03,62.21,61.99,62.07,59640.0,42.3656,42.4886,42.3383,42.393,59640.0
2016-02-04 13:40:00,62.09,62.09,61.84,61.85,53178.0,42.4066,42.4066,42.2359,42.2427,53178.0
2016-02-04 13:45:00,61.86,61.92,61.59,61.61,90495.0,42.2495,42.2905,42.0651,42.0788,90495.0
2016-02-04 13:50:00,61.64,61.7,61.55,61.65,67668.0,42.0993,42.1403,42.0378,42.1061,67668.0
2016-02-04 13:55:00,61.64,61.69,61.55,61.67,71018.0,42.0993,42.1334,42.0378,42.1198,71018.0
2016-02-04 14:00:00,61.67,61.69,61.55,61.59,120098.0,42.1198,42.1334,42.0378,42.0651,120098.0
2016-02-04 14:05:00,61.57,61.7,61.54,61.58,63138.0,42.0515,42.1403,42.031,42.0583,63138.0
2016-02-04 14:10:00,61.56,61.64,61.47,61.56,79442.0,42.0446,42.0993,41.9832,42.0446,79442.0
2016-02-04 14:15:00,61.57,61.62,61.52,61.55,80100.0,42.0515,42.0856,42.0173,42.0378,80100.0
2016-02-04 14:20:00,61.54,61.55,61.42,61.46,85103.0,42.031,42.0378,41.949,41.9763,85103.0
2016-02-04 14:25:00,61.46,61.49,61.31,61.36,77685.0,41.9763,41.9968,41.8739,41.908,77685.0
2016-02-04 14:30:00,61.35,61.47,61.31,61.38,67441.0,41.9012,41.9832,41.8739,41.9217,67441.0
2016-02-04 14:35:00,61.39,61.47,61.27,61.3,65669.0,41.9285,41.9832,41.8466,41.8671,65669.0
2016-02-04 14:40:00,61.31,61.4,61.28,61.29,53749.0,41.8739,41.9354,41.8534,41.8602,53749.0
2016-02-04 14:45:00,61.29,61.49,61.28,61.38,62848.0,41.8602,41.9968,41.8534,41.9217,62848.0
2016-02-04 14:50:00,61.36,61.47,61.26,61.29,53670.0,41.908,41.9832,41.8397,41.8602,53670.0
2016-02-04 14:55:00,61.28,61.54,61.27,61.44,86713.0,41.8534,42.031,41.8466,41.9627,86713.0
2016-02-04 15:00:00,61.44,61.57,61.33,61.36,88224.0,41.9627,42.0515,41.8876,41.908,88224.0
2016-02-04 15:05:00,61.36,61.57,61.35,61.52,194455.0,41.908,42.0515,41.9012,42.0173,194455.0
2016-02-04 15:10:00,61.52,61.71,61.41,61.71,111165.0,42.0173,42.1471,41.9422,42.1471,111165.0
2016-02-04 15:15:00,61.71,61.73,61.44,61.45,92482.0,42.1471,42.1607,41.9627,41.9695,92482.0
2016-02-04 15:20:00,61.46,61.75,61.44,61.55,103114.0,41.9763,42.1744,41.9627,42.0378,103114.0
2016-02-04 15:25:00,61.56,61.64,61.23,61.26,206087.0,42.0446,42.0993,41.8193,41.8397,206087.0
2016-02-04 15:30:00,61.25,61.34,61.05,61.09,223164.0,41.8329,41.8944,41.6963,41.7236,223164.0
2016-02-04 15:35:00,61.09,61.37,61.04,61.34,118623.0,41.7236,41.9149,41.6895,41.8944,118623.0
2016-02-04 15:40:00,61.34,61.58,61.3,61.57,172030.0,41.8944,42.0583,41.8671,42.0515,172030.0
2016-02-04 15:45:00,61.58,61.73,61.48,61.68,195744.0,42.0583,42.1607,41.99,42.1266,195744.0
2016-02-04 15:50:00,61.68,61.86,61.64,61.85,240327.0,42.1266,42.2495,42.0993,42.2427,240327.0
2016-02-04 15:55:00,61.86,62.01,61.81,61.84,535826.0,42.2495,42.352,42.2154,42.2359,535826.0
2016-02-05 09:30:00,61.0,61.33,60.84,60.9,132777.0,42.0998,42.3275,41.9894,42.0308,132777.0
2016-02-05 09:35:00,60.84,60.84,60.4,60.67,109252.0,41.9894,41.9894,41.6857,41.872,109252.0
2016-02-05 09:40:00,60.7,60.83,60.53,60.8,78155.0,41.8927,41.9825,41.7754,41.9618,78155.0
2016-02-05 09:45:00,60.74,61.03,60.65,60.68,77257.0,41.9204,42.1205,41.8582,41.8789,77257.0
2016-02-05 09:50:00,60.69,61.13,60.64,60.93,97085.0,41.8858,42.1895,41.8513,42.0515,97085.0
2016-02-05 09:55:00,60.92,61.77,60.88,61.08,172022.0,42.0446,42.6312,42.017,42.155,172022.0
2016-02-05 10:00:00,61.08,61.44,61.07,61.41,97663.0,42.155,42.4035,42.1481,42.3828,97663.0
2016-02-05 10:05:00,61.37,61.4,61.02,61.04,38663.0,42.3552,42.3759,42.1136,42.1274,38663.0
2016-02-05 10:10:00,61.03,61.25,60.94,60.94,124862.0,42.1205,42.2723,42.0584,42.0584,124862.0
2016-02-05 10:15:00,60.96,61.25,60.92,61.11,39607.0,42.0722,42.2723,42.0446,42.1757,39607.0
2016-02-05 10:20:00,61.11,61.19,60.65,60.69,58903.0,42.1757,42.2309,41.8582,41.8858,58903.0
2016-02-05 10:25:00,60.71,60.76,60.27,60.39,69415.0,41.8997,41.9342,41.596,41.6788,69415.0
2016-02-05 10:30:00,60.34,60.63,60.29,60.45,37528.0,41.6443,41.8444,41.6098,41.7202,37528.0
2016-02-05 10:35:00,60.45,60.71,60.34,60.36,68261.0,41.7202,41.8997,41.6443,41.6581,68261.0
2016-02-05 10:40:00,60.35,60.46,60.2,60.27,50522.0,41.6512,41.7271,41.5477,41.596,50522.0
2016-02-05 10:45:00,60.23,60.25,60.0,60.03,75397.0,41.5684,41.5822,41.4096,41.4303,75397.0
2016-02-05 10:50:00,60.03,60.07,59.75,59.98,150778.0,41.4303,41.4579,41.2371,41.3958,150778.0
2016-02-05 10:55:00,59.96,60.13,59.92,60.04,74864.0,41.382,41.4994,41.3544,41.4372,74864.0
2016-02-05 11:00:00,60.07,60.14,59.97,60.06,73721.0,41.4579,41.5063,41.3889,41.451,73721.0
2016-02-05 11:05:00,60.03,60.09,59.96,59.97,81007.0,41.4303,41.4718,41.382,41.3889,81007.0
2016-02-05 11:10:00,59.98,60.1,59.87,59.92,65408.0,41.3958,41.4787,41.3199,41.3544,65408.0
2016-02-05 11:15:00,59.92,60.01,59.84,59.91,57585.0,41.3544,41.4165,41.2992,41.3475,57585.0
2016-02-05 11:20:00,59.89,59.95,59.66,59.7,46933.0,41.3337,41.3751,41.175,41.2026,46933.0
2016-02-05 11:25:00,59.69,59.8,59.55,59.71,59502.0,41.1957,41.2716,41.0991,41.2095,59502.0
2016-02-05 11:30:00,59.7,59.79,59.62,59.68,158945.0,41.2026,41.2647,41.1474,41.1888,158945.0
2016-02-05 11:35:00,59.66,59.67,59.46,59.48,62803.0,41.175,41.1819,41.0369,41.0508,62803.0
2016-02-05 11:40:00,59.49,59.63,59.46,59.51,54701.0,41.0577,41.1543,41.0369,41.0715,54701.0
2016-02-05 11:45:00,59.49,59.54,59.41,59.53,77959.0,41.0577,41.0922,41.0024,41.0853,77959.0
2016-02-05 11:50:00,59.54,59.7,59.53,59.6,36457.0,41.0922,41.2026,41.0853,41.1336,36457.0
2016-02-05 11:55:00,59.6,59.6,59.43,59.53,40506.0,41.1336,41.1336,41.0162,41.0853,40506.0
2016-02-05 12:00:00,59.53,59.62,59.48,59.5,46664.0,41.0853,41.1474,41.0508,41.0646,46664.0
2016-02-05 12:05:00,59.5,59.57,59.42,59.48,87454.0,41.0646,41.1129,41.0093,41.0508,87454.0
2016-02-05 12:10:00,59.47,59.48,59.4,59.45,38244.0,41.0439,41.0508,40.9955,41.03,38244.0
2016-02-05 12:15:00,59.46,59.57,59.31,59.52,35650.0,41.0369,41.1129,40.9334,41.0784,35650.0
2016-02-05 12:20:00,59.53,59.59,59.51,59.54,18804.0,41.0853,41.1267,41.0715,41.0922,18804.0
2016-02-05 12:25:00,59.54,59.56,59.37,59.45,36846.0,41.0922,41.106,40.9748,41.03,36846.0
2016-02-05 12:30:00,59.43,59.5,59.33,59.35,30335.0,41.0162,41.0646,40.9472,40.961,30335.0
2016-02-05 12:35:00,59.36,59.43,59.23,59.38,52762.0,40.9679,41.0162,40.8782,40.9817,52762.0
2016-02-05 12:40:00,59.37,59.37,59.21,59.25,45170.0,40.9748,40.9748,40.8644,40.892,45170.0
2016-02-05 12:45:00,59.24,59.27,59.22,59.26,51178.0,40.8851,40.9058,40.8713,40.8989,51178.0
2016-02-05 12:50:00,59.27,59.31,59.09,59.11,62939.0,40.9058,40.9334,40.7816,40.7954,62939.0
2016-02-05 12:55:00,59.11,59.15,59.01,59.11,68346.0,40.7954,40.823,40.7264,40.7954,68346.0
2016-02-05 13:00:00,59.1,59.13,58.87,58.94,81212.0,40.7885,40.8092,40.6298,40.6781,81212.0
2016-02-05 13:05:00,58.98,59.04,58.87,59.01,69176.0,40.7057,40.7471,40.6298,40.7264,69176.0
2016-02-05 13:10:00,59.0,59.05,58.84,58.85,61357.0,40.7195,40.754,40.609,40.616,61357.0
2016-02-05 13:15:00,58.84,58.91,58.71,58.73,74729.0,40.609,40.6574,40.5193,40.5331,74729.0
2016-02-05 13:20:00,58.75,58.75,58.6,58.67,83667.0,40.5469,40.5469,40.4434,40.4917,83667.0
2016-02-05 13:25:00,58.66,58.66,58.38,58.4,122680.0,40.4848,40.4848,40.2916,40.3054,122680.0
2016-02-05 13:30:00,58.4,58.52,58.33,58.33,55936.0,40.3054,40.3882,40.2571,40.2571,55936.0
2016-02-05 13:35:00,58.32,58.33,58.12,58.17,120170.0,40.2502,40.2571,40.1121,40.1466,120170.0
2016-02-05 13:40:00,58.18,58.28,58.11,58.22,113727.0,40.1535,40.2226,40.1052,40.1812,113727.0
2016-02-05 13:45:00,58.23,58.28,57.99,58.07,116976.0,40.1881,40.2226,40.0224,40.0776,116976.0
2016-02-05 13:50:00,58.08,58.1,57.95,58.04,83460.0,40.0845,40.0983,39.9948,40.0569,83460.0
2016-02-05 13:55:00,58.01,58.12,58.0,58.0,60288.0,40.0362,40.1121,40.0293,40.0293,60288.0
2016-02-05 14:00:00,58.0,58.08,57.91,57.95,68136.0,40.0293,40.0845,39.9672,39.9948,68136.0
2016-02-05 14:05:00,57.95,58.0,57.77,57.79,75451.0,39.9948,40.0293,39.8706,39.8844,75451.0
2016-02-05 14:10:00,57.81,57.81,57.6,57.64,112334.0,39.8982,39.8982,39.7533,39.7809,112334.0
2016-02-05 14:15:00,57.65,57.68,57.41,57.65,182613.0,39.7878,39.8085,39.6221,39.7878,182613.0
2016-02-05 14:20:00,57.63,57.63,57.47,57.53,57537.0,39.774,39.774,39.6635,39.7049,57537.0
2016-02-05 14:25:00,57.55,57.56,57.26,57.28,109369.0,39.7187,39.7256,39.5186,39.5324,109369.0
2016-02-05 14:30:00,57.28,57.4,57.22,57.34,108507.0,39.5324,39.6152,39.491,39.5738,108507.0
2016-02-05 14:35:00,57.34,57.44,57.14,57.35,93164.0,39.5738,39.6428,39.4358,39.5807,93164.0
2016-02-05 14:40:00,57.34,57.38,57.2,57.28,82087.0,39.5738,39.6014,39.4772,39.5324,82087.0
2016-02-05 14:45:00,57.29,57.44,57.23,57.42,66122.0,39.5393,39.6428,39.4979,39.629,66122.0
2016-02-05 14:50:00,57.43,57.46,57.33,57.42,94250.0,39.6359,39.6566,39.5669,39.629,94250.0
2016-02-05 14:55:00,57.42,57.53,57.41,57.47,44522.0,39.629,39.7049,39.6221,39.6635,44522.0
2016-02-05 15:00:00,57.45,57.48,57.26,57.29,97532.0,39.6497,39.6704,39.5186,39.5393,97532.0
2016-02-05 15:05:00,57.29,57.34,57.18,57.3,76659.0,39.5393,39.5738,39.4634,39.5462,76659.0
2016-02-05 15:10:00,57.3,57.36,57.14,57.14,53993.0,39.5462,39.5876,39.4358,39.4358,53993.0
2016-02-05 15:15:00,57.14,57.35,57.02,57.34,82538.0,39.4358,39.5807,39.353,39.5738,82538.0
2016-02-05 15:20:00,57.32,57.43,57.32,57.37,92594.0,39.56,39.6359,39.56,39.5945,92594.0
2016-02-05 15:25:00,57.37,57.49,57.27,57.46,144171.0,39.5945,39.6773,39.5255,39.6566,144171.0
2016-02-05 15:30:00,57.46,57.47,57.3,57.33,163790.0,39.6566,39.6635,39.5462,39.5669,163790.0
2016-02-05 15:35:00,57.33,57.41,57.22,57.26,109858.0,39.5669,39.6221,39.491,39.5186,109858.0
2016-02-05 15:40:00,57.25,57.32,57.17,57.18,140970.0,39.5117,39.56,39.4565,39.4634,140970.0
2016-02-05 15:45:00,57.17,57.18,56.93,56.96,258626.0,39.4565,39.4634,39.2908,39.3115,258626.0
2016-02-05 15:50:00,56.96,57.17,56.95,57.02,176584.0,39.3115,39.4565,39.3046,39.353,176584.0
2016-02-05 15:55:00,57.02,57.22,57.0,57.05,770535.0,39.353,39.491,39.3392,39.3737,770535.0
2016-02-08 09:30:00,56.41,56.41,54.61,54.85,260187.0,38.932,38.932,37.6897,37.8553,260187.0
2016-02-08 09:35:00,54.85,55.0,54.5,54.65,127021.0,37.8553,37.9588,37.6138,37.7173,127021.0
2016-02-08 09:40:00,54.66,55.32,54.59,55.3,170004.0,37.7242,38.1797,37.6759,38.1659,170004.0
2016-02-08 09:45:00,55.29,55.32,54.68,54.92,153356.0,38.159,38.1797,37.738,37.9036,153356.0
2016-02-08 09:50:00,54.92,54.92,54.61,54.64,81692.0,37.9036,37.9036,37.6897,37.7104,81692.0
2016-02-08 09:55:00,54.65,54.92,54.6,54.67,91097.0,37.7173,37.9036,37.6828,37.7311,91097.0
2016-02-08 10:00:00,54.66,54.84,54.46,54.47,239210.0,37.7242,37.8484,37.5861,37.593,239210.0
2016-02-08 10:05:00,54.47,54.57,53.97,54.08,146954.0,37.593,37.6621,37.248,37.3239,146954.0
2016-02-08 10:10:00,54.09,54.1,53.52,53.61,233516.0,37.3308,37.3377,36.9374,36.9995,233516.0
2016-02-08 10:15:00,53.62,53.86,53.57,53.61,144254.0,37.0064,37.1721,36.9719,36.9995,144254.0
2016-02-08 10:20:00,53.6,53.6,52.88,53.02,301923.0,36.9926,36.9926,36.4957,36.5923,301923.0
2016-02-08 10:25:00,53.03,53.1,52.81,52.9,158228.0,36.5992,36.6475,36.4474,36.5095,158228.0
2016-02-08 10:30:00,52.88,53.22,52.82,53.12,238980.0,36.4957,36.7303,36.4543,36.6613,238980.0
2016-02-08 10:35:00,53.12,53.26,53.05,53.22,177077.0,36.6613,36.758,36.613,36.7303,177077.0
2016-02-08 10:40:00,53.22,53.22,52.97,53.07,121468.0,36.7303,36.7303,36.5578,36.6268,121468.0
2016-02-08 10:45:00,53.11,53.2,53.01,53.13,87560.0,36.6544,36.7165,36.5854,36.6682,87560.0
2016-02-08 10:50:00,53.13,53.21,53.01,53.14,132834.0,36.6682,36.7234,36.5854,36.6751,132834.0
2016-02-08 10:55:00,53.15,53.18,52.95,53.08,97334.0,36.682,36.7027,36.544,36.6337,97334.0
2016-02-08 11:00:00,53.07,53.14,52.96,53.07,104328.0,36.6268,36.6751,36.5509,36.6268,104328.0
2016-02-08 11:05:00,53.08,53.15,52.79,52.87,101831.0,36.6337,36.682,36.4336,36.4888,101831.0
2016-02-08 11:10:00,52.87,52.91,52.55,52.59,128590.0,36.4888,36.5164,36.2679,36.2955,128590.0
2016-02-08 11:15:00,52.61,52.9,52.55,52.87,184671.0,36.3093,36.5095,36.2679,36.4888,184671.0
2016-02-08 11:20:00,52.87,53.45,52.83,53.44,165414.0,36.4888,36.8891,36.4612,36.8822,165414.0
2016-02-08 11:25:00,53.43,53.45,53.22,53.32,71706.0,36.8753,36.8891,36.7303,36.7994,71706.0
2016-02-08 11:30:00,53.31,53.44,53.21,53.41,107618.0,36.7925,36.8822,36.7234,36.8615,107618.0
2016-02-08 11:35:00,53.39,53.43,53.11,53.13,68301.0,36.8477,36.8753,36.6544,36.6682,68301.0
2016-02-08 11:40:00,53.15,53.38,53.13,53.24,74181.0,36.682,36.8408,36.6682,36.7442,74181.0
2016-02-08 11:45:00,53.22,53.4,53.04,53.39,102879.0,36.7303,36.8546,36.6061,36.8477,102879.0
2016-02-08 11:50:00,53.4,53.44,53.28,53.29,154061.0,36.8546,36.8822,36.7718,36.7787,154061.0
2016-02-08 11:55:00,53.29,53.77,53.24,53.77,106682.0,36.7787,37.1099,36.7442,37.1099,106682.0
2016-02-08 12:00:00,53.77,53.81,53.64,53.66,50551.0,37.1099,37.1375,37.0202,37.034,50551.0
2016-02-08 12:05:00,53.66,53.7,53.45,53.51,38735.0,37.034,37.0616,36.8891,36.9305,38735.0
2016-02-08 12:10:00,53.5,53.66,53.44,53.52,60231.0,36.9236,37.034,36.8822,36.9374,60231.0
2016-02-08 12:15:00,53.52,53.64,53.46,53.59,50214.0,36.9374,37.0202,36.896,36.9857,50214.0
2016-02-08 12:20:00,53.6,53.74,53.49,53.67,79606.0,36.9926,37.0892,36.9167,37.0409,79606.0
2016-02-08 12:25:00,53.69,53.71,53.45,53.47,88909.0,37.0547,37.0685,36.8891,36.9029,88909.0
2016-02-08 12:30:00,53.45,53.64,53.4,53.4,66940.0,36.8891,37.0202,36.8546,36.8546,66940.0
2016-02-08 12:35:00,53.41,53.5,53.15,53.17,50019.0,36.8615,36.9236,36.682,36.6958,50019.0
2016-02-08 12:40:00,53.15,53.29,53.13,53.28,63631.0,36.682,36.7787,36.6682,36.7718,63631.0
2016-02-08 12:45:00,53.27,53.36,53.15,53.26,59531.0,36.7649,36.827,36.682,36.758,59531.0
2016-02-08 12:50:00,53.26,53.45,53.25,53.39,49621.0,36.758,36.8891,36.7511,36.8477,49621.0
2016-02-08 12:55:00,53.36,53.42,53.24,53.4,99003.0,36.827,36.8684,36.7442,36.8546,99003.0
2016-02-08 13:00:00,53.41,53.71,53.41,53.64,123186.0,36.8615,37.0685,36.8615,37.0202,123186.0
2016-02-08 13:05:00,53.62,53.62,53.45,53.46,43474.0,37.0064,37.0064,36.8891,36.896,43474.0
2016-02-08 13:10:00,53.46,53.57,53.42,53.46,132378.0,36.896,36.9719,36.8684,36.896,132378.0
2016-02-08 13:15:00,53.46,53.54,53.4,53.41,156637.0,36.896,36.9512,36.8546,36.8615,156637.0
2016-02-08 13:20:00,53.42,53.54,53.39,53.39,85077.0,36.8684,36.9512,36.8477,36.8477,85077.0
2016-02-08 13:25:00,53.4,53.56,53.39,53.51,82739.0,36.8546,36.965,36.8477,36.9305,82739.0
2016-02-08 13:30:00,53.5,53.5,53.34,53.49,228986.0,36.9236,36.9236,36.8132,36.9167,228986.0
2016-02-08 13:35:00,53.48,53.63,53.4,53.54,54862.0,36.9098,37.0133,36.8546,36.9512,54862.0
2016-02-08 13:40:00,53.56,53.7,53.53,53.57,88237.0,36.965,37.0616,36.9443,36.9719,88237.0
2016-02-08 13:45:00,53.58,53.65,53.42,53.49,63849.0,36.9788,37.0271,36.8684,36.9167,63849.0
2016-02-08 13:50:00,53.5,53.56,53.39,53.43,46445.0,36.9236,36.965,36.8477,36.8753,46445.0
2016-02-08 13:55:00,53.43,53.56,53.36,53.43,51253.0,36.8753,36.965,36.827,36.8753,51253.0
2016-02-08 14:00:00,53.44,53.64,53.44,53.63,59288.0,36.8822,37.0202,36.8822,37.0133,59288.0
2016-02-08 14:05:00,53.62,53.62,53.43,53.55,51599.0,37.0064,37.0064,36.8753,36.9581,51599.0
2016-02-08 14:10:00,53.54,53.56,53.3,53.38,67111.0,36.9512,36.965,36.7856,36.8408,67111.0
2016-02-08 14:15:00,53.38,53.51,53.35,53.45,72496.0,36.8408,36.9305,36.8201,36.8891,72496.0
2016-02-08 14:20:00,53.43,53.59,53.42,53.55,89671.0,36.8753,36.9857,36.8684,36.9581,89671.0
2016-02-08 14:25:00,53.54,53.58,53.49,53.52,84279.0,36.9512,36.9788,36.9167,36.9374,84279.0
2016-02-08 14:30:00,53.52,53.53,53.31,53.31,146773.0,36.9374,36.9443,36.7925,36.7925,146773.0
2016-02-08 14:35:00,53.33,53.4,53.32,53.35,111645.0,36.8063,36.8546,36.7994,36.8201,111645.0
2016-02-08 14:40:00,53.36,53.54,53.35,53.5,112857.0,36.827,36.9512,36.8201,36.9236,112857.0
2016-02-08 14:45:00,53.5,53.66,53.5,53.5,89423.0,36.9236,37.034,36.9236,36.9236,89423.0
2016-02-08 14:50:00,53.5,53.61,53.49,53.6,72673.0,36.9236,36.9995,36.9167,36.9926,72673.0
2016-02-08 14:55:00,53.59,53.7,53.58,53.65,89502.0,36.9857,37.0616,36.9788,37.0271,89502.0
2016-02-08 15:00:00,53.65,53.68,53.58,53.6,157423.0,37.0271,37.0478,36.9788,36.9926,157423.0
2016-02-08 15:05:00,53.59,53.66,53.57,53.57,130650.0,36.9857,37.034,36.9719,36.9719,130650.0
2016-02-08 15:10:00,53.57,53.87,53.57,53.86,79671.0,36.9719,37.179,36.9719,37.1721,79671.0
2016-02-08 15:15:00,53.85,54.1,53.81,54.04,104891.0,37.1651,37.3377,37.1375,37.2963,104891.0
2016-02-08 15:20:00,54.05,54.38,53.98,54.27,183414.0,37.3032,37.5309,37.2549,37.455,183414.0
2016-02-08 15:25:00,54.26,54.35,54.19,54.23,139960.0,37.4481,37.5102,37.3998,37.4274,139960.0
2016-02-08 15:30:00,54.22,54.42,54.22,54.39,258621.0,37.4205,37.5585,37.4205,37.5378,258621.0
2016-02-08 15:35:00,54.4,54.54,54.31,54.5,243398.0,37.5447,37.6414,37.4826,37.6138,243398.0
2016-02-08 15:40:00,54.51,54.76,54.49,54.73,192470.0,37.6207,37.7932,37.6069,37.7725,192470.0
2016-02-08 15:45:00,54.7,54.99,54.7,54.89,278848.0,37.7518,37.9519,37.7518,37.8829,278848.0
2016-02-08 15:50:00,54.88,54.93,54.77,54.87,295587.0,37.876,37.9105,37.8001,37.8691,295587.0
2016-02-08 15:55:00,54.87,54.9,54.8,54.83,486015.0,37.8691,37.8898,37.8208,37.8415,486015.0
2016-02-09 09:30:00,54.37,54.59,53.97,54.22,127332.0,37.524,37.6759,37.248,37.4205,127332.0
2016-02-09 09:35:00,54.23,54.77,54.15,54.26,99316.0,37.4274,37.8001,37.3722,37.4481,99316.0
2016-02-09 09:40:00,54.26,54.93,54.01,54.49,105604.0,37.4481,37.9105,37.2756,37.6069,105604.0
2016-02-09 09:45:00,54.55,55.84,54.51,55.66,140363.0,37.6483,38.5386,37.6207,38.4143,140363.0
2016-02-09 09:50:00,55.65,55.71,55.03,55.45,109576.0,38.4074,38.4488,37.9795,38.2694,109576.0
2016-02-09 09:55:00,55.44,55.54,55.3,55.53,130027.0,38.2625,38.3315,38.1659,38.3246,130027.0
2016-02-09 10:00:00,55.5,56.12,55.49,56.12,164884.0,38.3039,38.7318,38.297,38.7318,164884.0
2016-02-09 10:05:00,56.11,56.28,55.79,55.92,166035.0,38.7249,38.8422,38.5041,38.5938,166035.0
2016-02-09 10:10:00,55.96,56.1,55.76,55.92,93739.0,38.6214,38.718,38.4834,38.5938,93739.0
2016-02-09 10:15:00,55.92,55.95,55.47,55.53,74072.0,38.5938,38.6145,38.2832,38.3246,74072.0
2016-02-09 10:20:00,55.5,55.89,55.37,55.86,58906.0,38.3039,38.5731,38.2142,38.5524,58906.0
2016-02-09 10:25:00,55.85,55.94,55.74,55.9,71140.0,38.5455,38.6076,38.4696,38.58,71140.0
2016-02-09 10:30:00,55.9,55.91,55.46,55.55,58856.0,38.58,38.5869,38.2763,38.3384,58856.0
2016-02-09 10:35:00,55.52,55.54,55.15,55.2,91992.0,38.3177,38.3315,38.0624,38.0969,91992.0
2016-02-09 10:40:00,55.2,55.22,55.07,55.08,60599.0,38.0969,38.1107,38.0071,38.014,60599.0
2016-02-09 10:45:00,55.06,55.09,54.77,54.85,86198.0,38.0002,38.0209,37.8001,37.8553,86198.0
2016-02-09 10:50:00,54.85,55.12,54.84,55.01,46514.0,37.8553,38.0417,37.8484,37.9657,46514.0
2016-02-09 10:55:00,55.0,55.04,54.89,54.91,45282.0,37.9588,37.9864,37.8829,37.8967,45282.0
2016-02-09 11:00:00,54.88,55.45,54.85,55.39,81230.0,37.876,38.2694,37.8553,38.228,81230.0
2016-02-09 11:05:00,55.4,55.45,55.32,55.41,74253.0,38.2349,38.2694,38.1797,38.2418,74253.0
2016-02-09 11:10:00,55.4,55.9,55.4,55.79,72991.0,38.2349,38.58,38.2349,38.5041,72991.0
2016-02-09 11:15:00,55.78,55.93,55.53,55.65,92183.0,38.4972,38.6007,38.3246,38.4074,92183.0
2016-02-09 11:20:00,55.65,55.87,55.58,55.86,77957.0,38.4074,38.5593,38.3591,38.5524,77957.0
2016-02-09 11:25:00,55.86,55.86,55.26,55.3,168495.0,38.5524,38.5524,38.1383,38.1659,168495.0
2016-02-09 11:30:00,55.28,55.28,54.72,54.72,73051.0,38.1521,38.1521,37.7656,37.7656,73051.0
2016-02-09 11:35:00,54.75,54.75,54.59,54.62,61383.0,37.7863,37.7863,37.6759,37.6966,61383.0
2016-02-09 11:40:00,54.61,54.79,54.61,54.72,34621.0,37.6897,37.8139,37.6897,37.7656,34621.0
2016-02-09 11:45:00,54.73,54.81,54.65,54.65,32647.0,37.7725,37.8277,37.7173,37.7173,32647.0
2016-02-09 11:50:00,54.65,54.65,54.3,54.3,44455.0,37.7173,37.7173,37.4757,37.4757,44455.0
2016-02-09 11:55:00,54.3,54.37,54.23,54.26,49714.0,37.4757,37.524,37.4274,37.4481,49714.0
2016-02-09 12:00:00,54.26,54.45,54.24,54.44,49448.0,37.4481,37.5792,37.4343,37.5723,49448.0
2016-02-09 12:05:00,54.44,54.59,54.31,54.55,51596.0,37.5723,37.6759,37.4826,37.6483,51596.0
2016-02-09 12:10:00,54.54,54.56,54.33,54.36,46132.0,37.6414,37.6552,37.4964,37.5171,46132.0
2016-02-09 12:15:00,54.34,54.48,54.27,54.3,22642.0,37.5033,37.5999,37.455,37.4757,22642.0
2016-02-09 12:20:00,54.32,54.49,54.21,54.49,44143.0,37.4895,37.6069,37.4136,37.6069,44143.0
2016-02-09 12:25:00,54.48,54.68,54.36,54.36,28392.0,37.5999,37.738,37.5171,37.5171,28392.0
2016-02-09 12:30:00,54.37,54.6,54.28,54.39,59324.0,37.524,37.6828,37.4619,37.5378,59324.0
2016-02-09 12:35:00,54.38,54.55,54.29,54.4,36320.0,37.5309,37.6483,37.4688,37.5447,36320.0
2016-02-09 12:40:00,54.41,54.44,54.22,54.41,33666.0,37.5516,37.5723,37.4205,37.5516,33666.0
2016-02-09 12:45:00,54.42,54.44,54.27,54.28,32672.0,37.5585,37.5723,37.455,37.4619,32672.0
2016-02-09 12:50:00,54.28,54.35,54.12,54.3,34867.0,37.4619,37.5102,37.3515,37.4757,34867.0
2016-02-09 12:55:00,54.28,54.45,54.25,54.44,25740.0,37.4619,37.5792,37.4412,37.5723,25740.0
2016-02-09 13:00:00,54.43,54.5,54.23,54.29,36632.0,37.5654,37.6138,37.4274,37.4688,36632.0
2016-02-09 13:05:00,54.3,54.35,54.08,54.08,36580.0,37.4757,37.5102,37.3239,37.3239,36580.0
2016-02-09 13:10:00,54.09,54.12,53.89,53.92,62800.0,37.3308,37.3515,37.1928,37.2135,62800.0
2016-02-09 13:15:00,53.94,54.08,53.91,54.06,45021.0,37.2273,37.3239,37.2066,37.3101,45021.0
2016-02-09 13:20:00,54.08,54.46,54.02,54.3,33841.0,37.3239,37.5861,37.2825,37.4757,33841.0
2016-02-09 13:25:00,54.28,54.48,54.28,54.36,26708.0,37.4619,37.5999,37.4619,37.5171,26708.0
2016-02-09 13:30:00,54.37,54.66,54.36,54.54,36264.0,37.524,37.7242,37.5171,37.6414,36264.0
2016-02-09 13:35:00,54.56,54.61,54.15,54.19,44785.0,37.6552,37.6897,37.3722,37.3998,44785.0
2016-02-09 13:40:00,54.18,54.24,53.93,54.17,89590.0,37.3929,37.4343,37.2204,37.386,89590.0
2016-02-09 13:45:00,54.16,54.31,54.05,54.07,31497.0,37.3791,37.4826,37.3032,37.317,31497.0
2016-02-09 13:50:00,54.07,54.23,54.0,54.23,41134.0,37.317,37.4274,37.2687,37.4274,41134.0
2016-02-09 13:55:00,54.21,54.35,54.14,54.18,39837.0,37.4136,37.5102,37.3653,37.3929,39837.0
2016-02-09 14:00:00,54.2,54.32,54.17,54.31,45001.0,37.4067,37.4895,37.386,37.4826,45001.0
2016-02-09 14:05:00,54.3,54.85,54.29,54.84,90780.0,37.4757,37.8553,37.4688,37.8484,90780.0
2016-02-09 14:10:00,54.85,54.91,54.61,54.68,70341.0,37.8553,37.8967,37.6897,37.738,70341.0
2016-02-09 14:15:00,54.65,54.86,54.61,54.68,42779.0,37.7173,37.8622,37.6897,37.738,42779.0
2016-02-09 14:20:00,54.69,54.78,54.57,54.59,35661.0,37.7449,37.807,37.6621,37.6759,35661.0
2016-02-09 14:25:00,54.61,54.63,54.45,54.59,30230.0,37.6897,37.7035,37.5792,37.6759,30230.0
2016-02-09 14:30:00,54.6,54.79,54.58,54.67,43139.0,37.6828,37.8139,37.669,37.7311,43139.0
2016-02-09 14:35:00,54.67,54.93,54.67,54.83,45797.0,37.7311,37.9105,37.7311,37.8415,45797.0
2016-02-09 14:40:00,54.86,55.18,54.81,55.17,44663.0,37.8622,38.0831,37.8277,38.0762,44663.0
2016-02-09 14:45:00,55.17,55.17,54.8,54.83,36924.0,38.0762,38.0762,37.8208,37.8415,36924.0
2016-02-09 14:50:00,54.84,55.16,54.83,55.16,33983.0,37.8484,38.0693,37.8415,38.0693,33983.0
2016-02-09 14:55:00,55.14,55.2,54.95,55.17,58141.0,38.0555,38.0969,37.9243,38.0762,58141.0
2016-02-09 15:00:00,55.17,55.34,55.16,55.29,55859.0,38.0762,38.1935,38.0693,38.159,55859.0
2016-02-09 15:05:00,55.28,55.73,55.25,55.6,72791.0,38.1521,38.4627,38.1314,38.3729,72791.0
2016-02-09 15:10:00,55.6,55.75,55.49,55.54,78566.0,38.3729,38.4765,38.297,38.3315,78566.0
2016-02-09 15:15:00,55.55,55.58,55.08,55.09,73587.0,38.3384,38.3591,38.014,38.0209,73587.0
2016-02-09 15:20:00,55.1,55.16,54.75,54.76,75950.0,38.0278,38.0693,37.7863,37.7932,75950.0
2016-02-09 15:25:00,54.76,54.89,54.65,54.83,80754.0,37.7932,37.8829,37.7173,37.8415,80754.0
2016-02-09 15:30:00,54.83,55.11,54.82,54.9,79617.0,37.8415,38.0348,37.8346,37.8898,79617.0
2016-02-09 15:35:00,54.91,55.08,54.89,54.9,89519.0,37.8967,38.014,37.8829,37.8898,89519.0
2016-02-09 15:40:00,54.91,54.93,54.56,54.93,99220.0,37.8967,37.9105,37.6552,37.9105,99220.0
2016-02-09 15:45:00,54.93,54.93,54.73,54.78,113756.0,37.9105,37.9105,37.7725,37.807,113756.0
2016-02-09 15:50:00,54.8,54.88,54.76,54.88,128847.0,37.8208,37.876,37.7932,37.876,128847.0
2016-02-09 15:55:00,54.89,54.89,54.74,54.83,281190.0,37.8829,37.8829,37.7794,37.8415,281190.0
2016-02-10 09:30:00,54.53,54.72,53.38,53.91,206879.0,37.6345,37.7656,36.8408,37.2066,206879.0
2016-02-10 09:35:00,53.88,53.91,53.26,53.5,95340.0,37.1859,37.2066,36.758,36.9236,95340.0
2016-02-10 09:40:00,53.5,53.54,53.0,53.09,81600.0,36.9236,36.9512,36.5785,36.6406,81600.0
2016-02-10 09:45:00,53.06,53.86,53.03,53.79,98841.0,36.6199,37.1721,36.5992,37.1237,98841.0
2016-02-10 09:50:00,53.77,54.15,53.61,54.11,121286.0,37.1099,37.3722,36.9995,37.3446,121286.0
2016-02-10 09:55:00,54.13,54.2,53.74,53.97,50653.0,37.3584,37.4067,37.0892,37.248,50653.0
2016-02-10 10:00:00,54.0,54.34,53.91,54.17,88624.0,37.2687,37.5033,37.2066,37.386,88624.0
2016-02-10 10:05:00,54.18,54.27,54.0,54.08,65347.0,37.3929,37.455,37.2687,37.3239,65347.0
2016-02-10 10:10:00,54.09,54.25,54.0,54.21,123078.0,37.3308,37.4412,37.2687,37.4136,123078.0
2016-02-10 10:15:00,54.21,54.62,54.21,54.5,72092.0,37.4136,37.6966,37.4136,37.6138,72092.0
2016-02-10 10:20:00,54.51,54.51,54.12,54.14,71657.0,37.6207,37.6207,37.3515,37.3653,71657.0
2016-02-10 10:25:00,54.14,54.47,54.14,54.45,76025.0,37.3653,37.593,37.3653,37.5792,76025.0
2016-02-10 10:30:00,54.47,55.77,54.47,55.39,244539.0,37.593,38.4903,37.593,38.228,244539.0
2016-02-10 10:35:00,55.41,55.44,54.85,55.0,173734.0,38.2418,38.2625,37.8553,37.9588,173734.0
2016-02-10 10:40:00,54.97,55.11,54.6,54.6,136809.0,37.9381,38.0348,37.6828,37.6828,136809.0
2016-02-10 10:45:00,54.61,54.79,54.61,54.63,92615.0,37.6897,37.8139,37.6897,37.7035,92615.0
2016-02-10 10:50:00,54.63,54.78,54.34,54.48,112511.0,37.7035,37.807,37.5033,37.5999,112511.0
2016-02-10 10:55:00,54.49,54.49,53.87,53.92,114753.0,37.6069,37.6069,37.179,37.2135,114753.0
2016-02-10 11:00:00,53.94,54.19,53.81,54.05,125427.0,37.2273,37.3998,37.1375,37.3032,125427.0
2016-02-10 11:05:00,54.07,54.23,53.95,54.03,88837.0,37.317,37.4274,37.2342,37.2894,88837.0
2016-02-10 11:10:00,54.0,54.51,53.89,54.46,79757.0,37.2687,37.6207,37.1928,37.5861,79757.0
2016-02-10 11:15:00,54.47,54.73,54.45,54.72,235020.0,37.593,37.7725,37.5792,37.7656,235020.0
2016-02-10 11:20:00,54.68,55.04,54.59,54.92,129150.0,37.738,37.9864,37.6759,37.9036,129150.0
2016-02-10 11:25:00,54.94,55.11,54.6,54.61,78684.0,37.9174,38.0348,37.6828,37.6897,78684.0
2016-02-10 11:30:00,54.61,54.61,54.37,54.43,87853.0,37.6897,37.6897,37.524,37.5654,87853.0
2016-02-10 11:35:00,54.42,54.44,54.11,54.11,46466.0,37.5585,37.5723,37.3446,37.3446,46466.0
2016-02-10 11:40:00,54.11,54.31,54.07,54.25,66177.0,37.3446,37.4826,37.317,37.4412,66177.0
2016-02-10 11:45:00,54.28,54.61,54.19,54.61,37948.0,37.4619,37.6897,37.3998,37.6897,37948.0
2016-02-10 11:50:00,54.61,54.7,54.42,54.58,31329.0,37.6897,37.7518,37.5585,37.669,31329.0
2016-02-10 11:55:00,54.6,54.89,54.58,54.89,48358.0,37.6828,37.8829,37.669,37.8829,48358.0
2016-02-10 12:00:00,54.88,55.0,54.83,54.83,78865.0,37.876,37.9588,37.8415,37.8415,78865.0
2016-02-10 12:05:00,54.85,54.87,54.67,54.85,55809.0,37.8553,37.8691,37.7311,37.8553,55809.0
2016-02-10 12:10:00,54.84,54.89,54.72,54.76,49943.0,37.8484,37.8829,37.7656,37.7932,49943.0
2016-02-10 12:15:00,54.73,54.77,54.64,54.75,59042.0,37.7725,37.8001,37.7104,37.7863,59042.0
2016-02-10 12:20:00,54.75,55.0,54.75,54.95,27507.0,37.7863,37.9588,37.7863,37.9243,27507.0
2016-02-10 12:25:00,54.95,55.01,54.83,55.01,31434.0,37.9243,37.9657,37.8415,37.9657,31434.0
2016-02-10 12:30:00,55.02,55.2,55.02,55.16,69728.0,37.9726,38.0969,37.9726,38.0693,69728.0
2016-02-10 12:35:00,55.16,55.4,55.13,55.32,57535.0,38.0693,38.2349,38.0486,38.1797,57535.0
2016-02-10 12:40:00,55.35,55.41,55.2,55.26,47185.0,38.2004,38.2418,38.0969,38.1383,47185.0
2016-02-10 12:45:00,55.24,55.27,55.14,55.27,25504.0,38.1245,38.1452,38.0555,38.1452,25504.0
2016-02-10 12:50:00,55.3,55.35,55.19,55.19,32380.0,38.1659,38.2004,38.09,38.09,32380.0
2016-02-10 12:55:00,55.17,55.18,54.78,55.01,65485.0,38.0762,38.0831,37.807,37.9657,65485.0
2016-02-10 13:00:00,55.01,55.05,54.79,55.05,32801.0,37.9657,37.9933,37.8139,37.9933,32801.0
2016-02-10 13:05:00,55.08,55.09,54.75,54.75,28231.0,38.014,38.0209,37.7863,37.7863,28231.0
2016-02-10 13:10:00,54.76,54.89,54.68,54.73,34575.0,37.7932,37.8829,37.738,37.7725,34575.0
2016-02-10 13:15:00,54.72,54.77,54.65,54.73,25434.0,37.7656,37.8001,37.7173,37.7725,25434.0
2016-02-10 13:20:00,54.73,54.89,54.72,54.75,32414.0,37.7725,37.8829,37.7656,37.7863,32414.0
2016-02-10 13:25:00,54.76,54.77,54.55,54.55,49434.0,37.7932,37.8001,37.6483,37.6483,49434.0
2016-02-10 13:30:00,54.56,54.6,54.43,54.46,59077.0,37.6552,37.6828,37.5654,37.5861,59077.0
2016-02-10 13:35:00,54.46,54.74,54.45,54.66,25222.0,37.5861,37.7794,37.5792,37.7242,25222.0
2016-02-10 13:40:00,54.66,54.96,54.64,54.96,35451.0,37.7242,37.9312,37.7104,37.9312,35451.0
2016-02-10 13:45:00,54.96,54.96,54.8,54.84,24132.0,37.9312,37.9312,37.8208,37.8484,24132.0
2016-02-10 13:50:00,54.84,54.86,54.54,54.56,38246.0,37.8484,37.8622,37.6414,37.6552,38246.0
2016-02-10 13:55:00,54.55,54.68,54.53,54.64,35675.0,37.6483,37.738,37.6345,37.7104,35675.0
2016-02-10 14:00:00,54.64,54.75,54.57,54.62,25794.0,37.7104,37.7863,37.6621,37.6966,25794.0
2016-02-10 14:05:00,54.61,54.86,54.61,54.76,35330.0,37.6897,37.8622,37.6897,37.7932,35330.0
2016-02-10 14:10:00,54.74,54.91,54.74,54.82,38939.0,37.7794,37.8967,37.7794,37.8346,38939.0
2016-02-10 14:15:00,54.84,54.87,54.66,54.85,35294.0,37.8484,37.8691,37.7242,37.8553,35294.0
2016-02-10 14:20:00,54.85,54.9,54.76,54.9,26453.0,37.8553,37.8898,37.7932,37.8898,26453.0
2016-02-10 14:25:00,54.89,55.02,54.76,55.01,58394.0,37.8829,37.9726,37.7932,37.9657,58394.0
2016-02-10 14:30:00,55.01,55.21,54.97,55.01,47855.0,37.9657,38.1038,37.9381,37.9657,47855.0
2016-02-10 14:35:00,55.01,55.06,54.89,54.97,42328.0,37.9657,38.0002,37.8829,37.9381,42328.0
2016-02-10 14:40:00,54.95,54.95,54.74,54.89,53749.0,37.9243,37.9243,37.7794,37.8829,53749.0
2016-02-10 14:45:00,54.88,54.88,54.65,54.73,38752.0,37.876,37.876,37.7173,37.7725,38752.0
2016-02-10 14:50:00,54.72,54.9,54.66,54.89,45125.0,37.7656,37.8898,37.7242,37.8829,45125.0
2016-02-10 14:55:00,54.9,54.96,54.79,54.82,25955.0,37.8898,37.9312,37.8139,37.8346,25955.0
2016-02-10 15:00:00,54.82,55.29,54.82,55.26,45126.0,37.8346,38.159,37.8346,38.1383,45126.0
2016-02-10 15:05:00,55.29,55.36,55.21,55.28,70932.0,38.159,38.2073,38.1038,38.1521,70932.0
2016-02-10 15:10:00,55.28,55.38,55.13,55.15,81484.0,38.1521,38.2211,38.0486,38.0624,81484.0
2016-02-10 15:15:00,55.14,55.22,54.95,55.01,72504.0,38.0555,38.1107,37.9243,37.9657,72504.0
2016-02-10 15:20:00,55.02,55.27,55.01,55.26,62010.0,37.9726,38.1452,37.9657,38.1383,62010.0
2016-02-10 15:25:00,55.25,55.4,55.0,55.02,74700.0,38.1314,38.2349,37.9588,37.9726,74700.0
2016-02-10 15:30:00,55.04,55.19,55.0,55.16,90235.0,37.9864,38.09,37.9588,38.0693,90235.0
2016-02-10 15:35:00,55.17,55.19,54.91,54.95,82690.0,38.0762,38.09,37.8967,37.9243,82690.0
2016-02-10 15:40:00,54.94,55.07,54.86,55.0,104210.0,37.9174,38.0071,37.8622,37.9588,104210.0
2016-02-10 15:45:00,55.0,55.12,54.97,54.99,126389.0,37.9588,38.0417,37.9381,37.9519,126389.0
2016-02-10 15:50:00,54.99,55.07,54.91,55.03,102032.0,37.9519,38.0071,37.8967,37.9795,102032.0
2016-02-10 15:55:00,55.03,55.08,54.83,54.9,282903.0,37.9795,38.014,37.8415,37.8898,282903.0
2016-02-11 09:30:00,53.83,54.04,53.39,53.96,217951.0,37.1513,37.2963,36.8477,37.2411,217951.0
2016-02-11 09:35:00,53.97,54.22,53.83,54.1,158283.0,37.248,37.4205,37.1513,37.3377,158283.0
2016-02-11 09:40:00,54.05,54.11,53.76,53.97,165756.0,37.3032,37.3446,37.103,37.248,165756.0
2016-02-11 09:45:00,54.0,54.45,53.99,54.43,88247.0,37.2687,37.5792,37.2618,37.5654,88247.0
2016-02-11 09:50:00,54.4,54.64,54.35,54.6,78898.0,37.5447,37.7104,37.5102,37.6828,78898.0
2016-02-11 09:55:00,54.61,55.5,54.56,55.45,133265.0,37.6897,38.3039,37.6552,38.2694,133265.0
2016-02-11 10:00:00,55.36,55.57,55.24,55.24,175644.0,38.2073,38.3522,38.1245,38.1245,175644.0
2016-02-11 10:05:00,55.26,55.87,55.25,55.57,179650.0,38.1383,38.5593,38.1314,38.3522,179650.0
2016-02-11 10:10:00,55.6,55.76,55.43,55.49,66550.0,38.3729,38.4834,38.2556,38.297,66550.0
2016-02-11 10:15:00,55.47,55.47,54.81,55.0,133785.0,38.2832,38.2832,37.8277,37.9588,133785.0
2016-02-11 10:20:00,55.0,55.03,54.59,54.98,107227.0,37.9588,37.9795,37.6759,37.945,107227.0
2016-02-11 10:25:00,55.03,55.03,54.71,54.74,56267.0,37.9795,37.9795,37.7587,37.7794,56267.0
2016-02-11 10:30:00,54.73,54.8,54.47,54.55,60528.0,37.7725,37.8208,37.593,37.6483,60528.0
2016-02-11 10:35:00,54.58,54.59,54.35,54.41,65847.0,37.669,37.6759,37.5102,37.5516,65847.0
2016-02-11 10:40:00,54.41,54.54,54.3,54.45,50845.0,37.5516,37.6414,37.4757,37.5792,50845.0
2016-02-11 10:45:00,54.43,54.69,54.32,54.53,84238.0,37.5654,37.7449,37.4895,37.6345,84238.0
2016-02-11 10:50:00,54.55,54.56,54.2,54.24,54538.0,37.6483,37.6552,37.4067,37.4343,54538.0
2016-02-11 10:55:00,54.2,54.35,54.02,54.15,38872.0,37.4067,37.5102,37.2825,37.3722,38872.0
2016-02-11 11:00:00,54.14,54.32,54.1,54.15,67639.0,37.3653,37.4895,37.3377,37.3722,67639.0
2016-02-11 11:05:00,54.15,54.24,54.04,54.23,53204.0,37.3722,37.4343,37.2963,37.4274,53204.0
2016-02-11 11:10:00,54.23,54.28,53.92,53.98,55738.0,37.4274,37.4619,37.2135,37.2549,55738.0
2016-02-11 11:15:00,53.99,54.36,53.94,54.34,48266.0,37.2618,37.5171,37.2273,37.5033,48266.0
2016-02-11 11:20:00,54.34,54.5,54.16,54.38,72170.0,37.5033,37.6138,37.3791,37.5309,72170.0
2016-02-11 11:25:00,54.33,54.38,54.15,54.3,41869.0,37.4964,37.5309,37.3722,37.4757,41869.0
2016-02-11 11:30:00,54.3,54.36,53.97,53.97,52891.0,37.4757,37.5171,37.248,37.248,52891.0
2016-02-11 11:35:00,53.97,54.16,53.88,54.1,80429.0,37.248,37.3791,37.1859,37.3377,80429.0
2016-02-11 11:40:00,54.09,54.18,53.93,53.96,55965.0,37.3308,37.3929,37.2204,37.2411,55965.0
2016-02-11 11:45:00,53.96,54.09,53.88,53.93,60831.0,37.2411,37.3308,37.1859,37.2204,60831.0
2016-02-11 11:50:00,53.94,54.27,53.9,54.17,50600.0,37.2273,37.455,37.1997,37.386,50600.0
2016-02-11 11:55:00,54.18,54.44,54.17,54.33,39369.0,37.3929,37.5723,37.386,37.4964,39369.0
2016-02-11 12:00:00,54.34,54.57,54.29,54.5,36733.0,37.5033,37.6621,37.4688,37.6138,36733.0
2016-02-11 12:05:00,54.51,54.7,54.48,54.5,38827.0,37.6207,37.7518,37.5999,37.6138,38827.0
2016-02-11 12:10:00,54.47,54.6,54.41,54.47,35131.0,37.593,37.6828,37.5516,37.593,35131.0
2016-02-11 12:15:00,54.47,54.48,54.3,54.39,57908.0,37.593,37.5999,37.4757,37.5378,57908.0
2016-02-11 12:20:00,54.39,54.56,54.38,54.53,31224.0,37.5378,37.6552,37.5309,37.6345,31224.0
2016-02-11 12:25:00,54.52,54.72,54.45,54.63,53666.0,37.6276,37.7656,37.5792,37.7035,53666.0
2016-02-11 12:30:00,54.66,54.67,54.48,54.5,28363.0,37.7242,37.7311,37.5999,37.6138,28363.0
2016-02-11 12:35:00,54.48,54.65,54.41,54.6,48081.0,37.5999,37.7173,37.5516,37.6828,48081.0
2016-02-11 12:40:00,54.62,54.62,54.36,54.47,56518.0,37.6966,37.6966,37.5171,37.593,56518.0
2016-02-11 12:45:00,54.46,54.69,54.43,54.66,39681.0,37.5861,37.7449,37.5654,37.7242,39681.0
2016-02-11 12:50:00,54.64,54.92,54.64,54.91,54196.0,37.7104,37.9036,37.7104,37.8967,54196.0
2016-02-11 12:55:00,54.92,55.07,54.78,54.84,57731.0,37.9036,38.0071,37.807,37.8484,57731.0
2016-02-11 13:00:00,54.85,55.11,54.83,54.86,53376.0,37.8553,38.0348,37.8415,37.8622,53376.0
2016-02-11 13:05:00,54.86,55.01,54.75,54.96,49291.0,37.8622,37.9657,37.7863,37.9312,49291.0
2016-02-11 13:10:00,54.95,55.07,54.9,55.06,40003.0,37.9243,38.0071,37.8898,38.0002,40003.0
2016-02-11 13:15:00,55.03,55.08,54.81,55.06,62105.0,37.9795,38.014,37.8277,38.0002,62105.0
2016-02-11 13:20:00,55.06,55.17,55.0,55.02,56955.0,38.0002,38.0762,37.9588,37.9726,56955.0
2016-02-11 13:25:00,55.02,55.12,54.83,54.84,36809.0,37.9726,38.0417,37.8415,37.8484,36809.0
2016-02-11 13:30:00,54.83,54.97,54.79,54.85,60211.0,37.8415,37.9381,37.8139,37.8553,60211.0
2016-02-11 13:35:00,54.85,54.86,54.53,54.57,56048.0,37.8553,37.8622,37.6345,37.6621,56048.0
2016-02-11 13:40:00,54.56,54.61,54.53,54.61,74323.0,37.6552,37.6897,37.6345,37.6897,74323.0
2016-02-11 13:45:00,54.61,54.61,54.49,54.54,111933.0,37.6897,37.6897,37.6069,37.6414,111933.0
2016-02-11 13:50:00,54.54,54.64,54.53,54.54,36980.0,37.6414,37.7104,37.6345,37.6414,36980.0
2016-02-11 13:55:00,54.54,54.59,54.51,54.53,49818.0,37.6414,37.6759,37.6207,37.6345,49818.0
2016-02-11 14:00:00,54.53,54.76,54.52,54.72,67427.0,37.6345,37.7932,37.6276,37.7656,67427.0
2016-02-11 14:05:00,54.71,54.86,54.61,54.81,68958.0,37.7587,37.8622,37.6897,37.8277,68958.0
2016-02-11 14:10:00,54.83,54.85,54.7,54.78,50915.0,37.8415,37.8553,37.7518,37.807,50915.0
2016-02-11 14:15:00,54.79,54.86,54.54,54.55,65059.0,37.8139,37.8622,37.6414,37.6483,65059.0
2016-02-11 14:20:00,54.55,54.74,54.52,54.62,61688.0,37.6483,37.7794,37.6276,37.6966,61688.0
2016-02-11 14:25:00,54.62,54.71,54.52,54.6,59569.0,37.6966,37.7587,37.6276,37.6828,59569.0
2016-02-11 14:30:00,54.59,54.65,54.53,54.58,76829.0,37.6759,37.7173,37.6345,37.669,76829.0
2016-02-11 14:35:00,54.58,55.22,54.39,55.22,125601.0,37.669,38.1107,37.5378,38.1107,125601.0
2016-02-11 14:40:00,55.2,55.68,54.82,55.31,134382.0,38.0969,38.4281,37.8346,38.1728,134382.0
2016-02-11 14:45:00,55.29,55.96,55.15,55.56,97350.0,38.159,38.6214,38.0624,38.3453,97350.0
2016-02-11 14:50:00,55.54,55.81,55.38,55.71,81601.0,38.3315,38.5179,38.2211,38.4488,81601.0
2016-02-11 14:55:00,55.65,55.75,55.38,55.47,99931.0,38.4074,38.4765,38.2211,38.2832,99931.0
2016-02-11 15:00:00,55.47,55.47,55.1,55.36,93414.0,38.2832,38.2832,38.0278,38.2073,93414.0
2016-02-11 15:05:00,55.34,55.47,55.18,55.47,152480.0,38.1935,38.2832,38.0831,38.2832,152480.0
2016-02-11 15:10:00,55.49,55.77,55.41,55.7,262455.0,38.297,38.4903,38.2418,38.4419,262455.0
2016-02-11 15:15:00,55.67,55.7,55.4,55.58,124850.0,38.4212,38.4419,38.2349,38.3591,124850.0
2016-02-11 15:20:00,55.59,55.68,55.39,55.42,92885.0,38.366,38.4281,38.228,38.2487,92885.0
2016-02-11 15:25:00,55.42,55.66,55.37,55.59,67334.0,38.2487,38.4143,38.2142,38.366,67334.0
2016-02-11 15:30:00,55.57,55.73,55.45,55.73,114436.0,38.3522,38.4627,38.2694,38.4627,114436.0
2016-02-11 15:35:00,55.74,56.0,55.65,55.93,162410.0,38.4696,38.649,38.4074,38.6007,162410.0
2016-02-11 15:40:00,55.93,56.02,55.77,55.96,173619.0,38.6007,38.6628,38.4903,38.6214,173619.0
2016-02-11 15:45:00,55.96,55.96,55.66,55.78,124489.0,38.6214,38.6214,38.4143,38.4972,124489.0
2016-02-11 15:50:00,55.78,55.86,55.72,55.75,154371.0,38.4972,38.5524,38.4557,38.4765,154371.0
2016-02-11 15:55:00,55.75,55.86,55.51,55.56,446449.0,38.4765,38.5524,38.3108,38.3453,446449.0
2016-02-12 09:30:00,56.95,57.6,56.64,57.53,166641.0,39.3046,39.7533,39.0907,39.7049,166641.0
2016-02-12 09:35:00,57.47,57.51,57.09,57.5,69908.0,39.6635,39.6911,39.4013,39.6842,69908.0
2016-02-12 09:40:00,57.51,57.51,57.15,57.24,50148.0,39.6911,39.6911,39.4427,39.5048,50148.0
2016-02-12 09:45:00,57.24,57.29,56.66,56.97,65962.0,39.5048,39.5393,39.1045,39.3184,65962.0
2016-02-12 09:50:00,57.03,57.09,56.69,56.85,74068.0,39.3599,39.4013,39.1252,39.2356,74068.0
2016-02-12 09:55:00,56.86,56.96,56.48,56.72,83165.0,39.2425,39.3115,38.9803,39.1459,83165.0
2016-02-12 10:00:00,56.69,56.7,56.42,56.66,115141.0,39.1252,39.1321,38.9389,39.1045,115141.0
2016-02-12 10:05:00,56.69,56.74,56.24,56.37,61478.0,39.1252,39.1597,38.8146,38.9044,61478.0
2016-02-12 10:10:00,56.42,56.73,56.42,56.67,115473.0,38.9389,39.1528,38.9389,39.1114,115473.0
2016-02-12 10:15:00,56.69,56.77,56.47,56.77,70656.0,39.1252,39.1804,38.9734,39.1804,70656.0
2016-02-12 10:20:00,56.77,56.82,56.45,56.59,82320.0,39.1804,39.2149,38.9596,39.0562,82320.0
2016-02-12 10:25:00,56.55,56.84,56.52,56.84,59985.0,39.0286,39.2287,39.0079,39.2287,59985.0
2016-02-12 10:30:00,56.81,57.18,56.8,57.15,54757.0,39.208,39.4634,39.2011,39.4427,54757.0
2016-02-12 10:35:00,57.14,57.16,56.9,57.09,42102.0,39.4358,39.4496,39.2701,39.4013,42102.0
2016-02-12 10:40:00,57.07,57.22,56.99,57.01,47938.0,39.3875,39.491,39.3323,39.3461,47938.0
2016-02-12 10:45:00,56.99,57.0,56.68,56.79,46057.0,39.3323,39.3392,39.1183,39.1942,46057.0
2016-02-12 10:50:00,56.79,57.0,56.76,56.85,49351.0,39.1942,39.3392,39.1735,39.2356,49351.0
2016-02-12 10:55:00,56.85,56.96,56.56,56.61,70941.0,39.2356,39.3115,39.0355,39.07,70941.0
2016-02-12 11:00:00,56.59,56.85,56.55,56.58,51837.0,39.0562,39.2356,39.0286,39.0493,51837.0
2016-02-12 11:05:00,56.56,56.93,56.46,56.83,72984.0,39.0355,39.2908,38.9665,39.2218,72984.0
2016-02-12 11:10:00,56.84,57.1,56.82,57.08,56198.0,39.2287,39.4082,39.2149,39.3944,56198.0
2016-02-12 11:15:00,57.12,57.2,57.06,57.11,63299.0,39.422,39.4772,39.3806,39.4151,63299.0
2016-02-12 11:20:00,57.11,57.32,57.02,57.3,82007.0,39.4151,39.56,39.353,39.5462,82007.0
2016-02-12 11:25:00,57.31,57.41,57.2,57.36,79422.0,39.5531,39.6221,39.4772,39.5876,79422.0
2016-02-12 11:30:00,57.36,57.55,57.27,57.47,59616.0,39.5876,39.7187,39.5255,39.6635,59616.0
2016-02-12 11:35:00,57.48,57.53,57.33,57.44,49447.0,39.6704,39.7049,39.5669,39.6428,49447.0
2016-02-12 11:40:00,57.45,57.51,57.38,57.43,60741.0,39.6497,39.6911,39.6014,39.6359,60741.0
2016-02-12 11:45:00,57.44,57.48,57.29,57.34,57814.0,39.6428,39.6704,39.5393,39.5738,57814.0
2016-02-12 11:50:00,57.31,57.45,57.27,57.38,100312.0,39.5531,39.6497,39.5255,39.6014,100312.0
2016-02-12 11:55:00,57.38,57.43,57.32,57.38,72180.0,39.6014,39.6359,39.56,39.6014,72180.0
2016-02-12 12:00:00,57.37,57.43,57.25,57.3,56222.0,39.5945,39.6359,39.5117,39.5462,56222.0
2016-02-12 12:05:00,57.3,57.41,57.08,57.1,33743.0,39.5462,39.6221,39.3944,39.4082,33743.0
2016-02-12 12:10:00,57.08,57.21,57.04,57.12,45255.0,39.3944,39.4841,39.3668,39.422,45255.0
2016-02-12 12:15:00,57.12,57.21,57.05,57.11,61144.0,39.422,39.4841,39.3737,39.4151,61144.0
2016-02-12 12:20:00,57.11,57.28,57.1,57.26,38300.0,39.4151,39.5324,39.4082,39.5186,38300.0
2016-02-12 12:25:00,57.26,57.41,57.24,57.26,43593.0,39.5186,39.6221,39.5048,39.5186,43593.0
2016-02-12 12:30:00,57.24,57.29,57.11,57.15,38226.0,39.5048,39.5393,39.4151,39.4427,38226.0
2016-02-12 12:35:00,57.16,57.34,57.03,57.34,46259.0,39.4496,39.5738,39.3599,39.5738,46259.0
2016-02-12 12:40:00,57.35,57.43,57.31,57.4,36542.0,39.5807,39.6359,39.5531,39.6152,36542.0
2016-02-12 12:45:00,57.4,57.45,57.27,57.28,30200.0,39.6152,39.6497,39.5255,39.5324,30200.0
2016-02-12 12:50:00,57.26,57.36,57.23,57.33,26491.0,39.5186,39.5876,39.4979,39.5669,26491.0
2016-02-12 12:55:00,57.34,57.38,57.19,57.38,46138.0,39.5738,39.6014,39.4703,39.6014,46138.0
2016-02-12 13:00:00,57.35,57.42,57.26,57.36,58970.0,39.5807,39.629,39.5186,39.5876,58970.0
2016-02-12 13:05:00,57.37,57.38,57.21,57.35,65366.0,39.5945,39.6014,39.4841,39.5807,65366.0
2016-02-12 13:10:00,57.34,57.51,57.24,57.43,78251.0,39.5738,39.6911,39.5048,39.6359,78251.0
2016-02-12 13:15:00,57.42,57.55,57.32,57.45,66394.0,39.629,39.7187,39.56,39.6497,66394.0
2016-02-12 13:20:00,57.48,57.56,57.35,57.39,39552.0,39.6704,39.7256,39.5807,39.6083,39552.0
2016-02-12 13:25:00,57.39,57.48,57.28,57.45,42374.0,39.6083,39.6704,39.5324,39.6497,42374.0
2016-02-12 13:30:00,57.45,57.53,57.34,57.52,54331.0,39.6497,39.7049,39.5738,39.698,54331.0
2016-02-12 13:35:00,57.53,57.56,57.42,57.45,61711.0,39.7049,39.7256,39.629,39.6497,61711.0
2016-02-12 13:40:00,57.45,57.57,57.4,57.48,38932.0,39.6497,39.7325,39.6152,39.6704,38932.0
2016-02-12 13:45:00,57.48,57.62,57.48,57.57,42052.0,39.6704,39.7671,39.6704,39.7325,42052.0
2016-02-12 13:50:00,57.58,57.61,57.48,57.54,42628.0,39.7394,39.7602,39.6704,39.7118,42628.0
2016-02-12 13:55:00,57.54,57.57,57.48,57.52,41968.0,39.7118,39.7325,39.6704,39.698,41968.0
2016-02-12 14:00:00,57.52,57.53,57.38,57.41,57646.0,39.698,39.7049,39.6014,39.6221,57646.0
2016-02-12 14:05:00,57.4,57.7,57.38,57.68,67962.0,39.6152,39.8223,39.6014,39.8085,67962.0
2016-02-12 14:10:00,57.68,57.7,57.57,57.69,54565.0,39.8085,39.8223,39.7325,39.8154,54565.0
2016-02-12 14:15:00,57.68,57.79,57.62,57.65,67123.0,39.8085,39.8844,39.7671,39.7878,67123.0
2016-02-12 14:20:00,57.65,57.68,57.57,57.64,51297.0,39.7878,39.8085,39.7325,39.7809,51297.0
2016-02-12 14:25:00,57.66,57.79,57.62,57.7,79087.0,39.7947,39.8844,39.7671,39.8223,79087.0
2016-02-12 14:30:00,57.7,57.82,57.66,57.75,59128.0,39.8223,39.9051,39.7947,39.8568,59128.0
2016-02-12 14:35:00,57.75,57.77,57.58,57.61,49513.0,39.8568,39.8706,39.7394,39.7602,49513.0
2016-02-12 14:40:00,57.61,57.68,57.58,57.68,49229.0,39.7602,39.8085,39.7394,39.8085,49229.0
2016-02-12 14:45:00,57.69,57.77,57.57,57.77,68095.0,39.8154,39.8706,39.7325,39.8706,68095.0
2016-02-12 14:50:00,57.76,57.9,57.73,57.8,52939.0,39.8637,39.9603,39.843,39.8913,52939.0
2016-02-12 14:55:00,57.79,57.92,57.77,57.85,59248.0,39.8844,39.9741,39.8706,39.9258,59248.0
2016-02-12 15:00:00,57.85,57.9,57.81,57.88,87482.0,39.9258,39.9603,39.8982,39.9465,87482.0
2016-02-12 15:05:00,57.88,57.99,57.86,57.93,76106.0,39.9465,40.0224,39.9327,39.981,76106.0
2016-02-12 15:10:00,57.93,57.99,57.83,57.83,94086.0,39.981,40.0224,39.912,39.912,94086.0
2016-02-12 15:15:00,57.84,57.95,57.79,57.94,74697.0,39.9189,39.9948,39.8844,39.9879,74697.0
2016-02-12 15:20:00,57.94,58.04,57.93,57.96,92582.0,39.9879,40.0569,39.981,40.0017,92582.0
2016-02-12 15:25:00,57.97,57.97,57.62,57.83,90108.0,40.0086,40.0086,39.7671,39.912,90108.0
2016-02-12 15:30:00,57.84,57.85,57.49,57.49,106726.0,39.9189,39.9258,39.6773,39.6773,106726.0
2016-02-12 15:35:00,57.5,57.61,57.47,57.49,93433.0,39.6842,39.7602,39.6635,39.6773,93433.0
2016-02-12 15:40:00,57.49,57.59,57.38,57.51,107176.0,39.6773,39.7463,39.6014,39.6911,107176.0
2016-02-12 15:45:00,57.51,57.68,57.51,57.62,121048.0,39.6911,39.8085,39.6911,39.7671,121048.0
2016-02-12 15:50:00,57.62,57.65,57.5,57.63,158870.0,39.7671,39.7878,39.6842,39.774,158870.0
2016-02-12 15:55:00,57.63,57.75,57.6,57.73,269175.0,39.774,39.8568,39.7533,39.843,269175.0
2016-02-16 09:30:00,58.95,59.0,58.47,58.87,248079.0,40.685,40.7195,40.3537,40.6298,248079.0
2016-02-16 09:35:00,58.88,58.97,58.42,58.43,118985.0,40.6367,40.6988,40.3192,40.3261,118985.0
2016-02-16 09:40:00,58.44,58.51,57.91,58.36,160583.0,40.333,40.3813,39.9672,40.2778,160583.0
2016-02-16 09:45:00,58.37,58.44,57.63,57.85,108408.0,40.2847,40.333,39.774,39.9258,108408.0
2016-02-16 09:50:00,57.82,57.96,57.06,57.3,171881.0,39.9051,40.0017,39.3806,39.5462,171881.0
2016-02-16 09:55:00,57.3,57.46,57.22,57.39,60602.0,39.5462,39.6566,39.491,39.6083,60602.0
2016-02-16 10:00:00,57.36,57.85,57.33,57.64,75494.0,39.5876,39.9258,39.5669,39.7809,75494.0
2016-02-16 10:05:00,57.63,57.79,57.6,57.74,98583.0,39.774,39.8844,39.7533,39.8499,98583.0
2016-02-16 10:10:00,57.74,58.28,57.72,57.98,108889.0,39.8499,40.2226,39.8361,40.0155,108889.0
2016-02-16 10:15:00,57.95,58.18,57.86,58.02,71962.0,39.9948,40.1535,39.9327,40.0431,71962.0
2016-02-16 10:20:00,58.04,58.18,57.89,57.99,111147.0,40.0569,40.1535,39.9534,40.0224,111147.0
2016-02-16 10:25:00,57.96,57.96,57.65,57.77,76128.0,40.0017,40.0017,39.7878,39.8706,76128.0
2016-02-16 10:30:00,57.78,58.13,57.73,58.08,96135.0,39.8775,40.119,39.843,40.0845,96135.0
2016-02-16 10:35:00,58.07,58.09,57.96,58.06,109107.0,40.0776,40.0914,40.0017,40.0707,109107.0
2016-02-16 10:40:00,58.07,58.23,58.0,58.22,72895.0,40.0776,40.1881,40.0293,40.1812,72895.0
2016-02-16 10:45:00,58.24,58.27,58.1,58.11,48925.0,40.195,40.2157,40.0983,40.1052,48925.0
2016-02-16 10:50:00,58.1,58.18,57.92,57.93,63265.0,40.0983,40.1535,39.9741,39.981,63265.0
2016-02-16 10:55:00,57.92,57.98,57.8,57.81,71575.0,39.9741,40.0155,39.8913,39.8982,71575.0
2016-02-16 11:00:00,57.78,57.87,57.56,57.6,42279.0,39.8775,39.9396,39.7256,39.7533,42279.0
2016-02-16 11:05:00,57.59,57.59,57.21,57.29,46588.0,39.7463,39.7463,39.4841,39.5393,46588.0
2016-02-16 11:10:00,57.28,57.29,56.93,56.95,86951.0,39.5324,39.5393,39.2908,39.3046,86951.0
2016-02-16 11:15:00,56.97,57.08,56.77,57.06,63648.0,39.3184,39.3944,39.1804,39.3806,63648.0
2016-02-16 11:20:00,57.05,57.09,56.75,56.77,73452.0,39.3737,39.4013,39.1666,39.1804,73452.0
2016-02-16 11:25:00,56.79,56.87,56.68,56.71,74304.0,39.1942,39.2494,39.1183,39.139,74304.0
2016-02-16 11:30:00,56.71,56.92,56.64,56.82,62911.0,39.139,39.2839,39.0907,39.2149,62911.0
2016-02-16 11:35:00,56.81,56.82,56.64,56.65,57963.0,39.208,39.2149,39.0907,39.0976,57963.0
2016-02-16 11:40:00,56.63,56.63,56.44,56.5,62178.0,39.0838,39.0838,38.9527,38.9941,62178.0
2016-02-16 11:45:00,56.52,56.52,56.36,56.48,63855.0,39.0079,39.0079,38.8975,38.9803,63855.0
2016-02-16 11:50:00,56.49,56.8,56.47,56.63,87662.0,38.9872,39.2011,38.9734,39.0838,87662.0
2016-02-16 11:55:00,56.63,56.63,56.5,56.6,46426.0,39.0838,39.0838,38.9941,39.0631,46426.0
2016-02-16 12:00:00,56.61,56.82,56.58,56.75,73093.0,39.07,39.2149,39.0493,39.1666,73093.0
2016-02-16 12:05:00,56.75,56.78,56.58,56.59,61537.0,39.1666,39.1873,39.0493,39.0562,61537.0
2016-02-16 12:10:00,56.59,56.64,56.47,56.48,41692.0,39.0562,39.0907,38.9734,38.9803,41692.0
2016-02-16 12:15:00,56.48,56.67,56.47,56.54,40399.0,38.9803,39.1114,38.9734,39.0217,40399.0
2016-02-16 12:20:00,56.54,56.6,56.5,56.56,27052.0,39.0217,39.0631,38.9941,39.0355,27052.0
2016-02-16 12:25:00,56.56,56.61,56.41,56.46,39455.0,39.0355,39.07,38.932,38.9665,39455.0
2016-02-16 12:30:00,56.45,56.48,56.3,56.34,54237.0,38.9596,38.9803,38.856,38.8836,54237.0
2016-02-16 12:35:00,56.36,56.57,56.36,56.54,59639.0,38.8975,39.0424,38.8975,39.0217,59639.0
2016-02-16 12:40:00,56.53,56.63,56.47,56.5,58596.0,39.0148,39.0838,38.9734,38.9941,58596.0
2016-02-16 12:45:00,56.49,56.69,56.47,56.59,73396.0,38.9872,39.1252,38.9734,39.0562,73396.0
2016-02-16 12:50:00,56.58,56.66,56.47,56.63,37791.0,39.0493,39.1045,38.9734,39.0838,37791.0
2016-02-16 12:55:00,56.61,56.66,56.51,56.64,42979.0,39.07,39.1045,39.001,39.0907,42979.0
2016-02-16 13:00:00,56.64,56.69,56.58,56.63,58399.0,39.0907,39.1252,39.0493,39.0838,58399.0
2016-02-16 13:05:00,56.63,56.7,56.58,56.59,37203.0,39.0838,39.1321,39.0493,39.0562,37203.0
2016-02-16 13:10:00,56.58,56.68,56.58,56.62,55990.0,39.0493,39.1183,39.0493,39.0769,55990.0
2016-02-16 13:15:00,56.63,56.75,56.62,56.63,45372.0,39.0838,39.1666,39.0769,39.0838,45372.0
2016-02-16 13:20:00,56.63,56.63,56.5,56.52,78272.0,39.0838,39.0838,38.9941,39.0079,78272.0
2016-02-16 13:25:00,56.49,56.63,56.44,56.51,53609.0,38.9872,39.0838,38.9527,39.001,53609.0
2016-02-16 13:30:00,56.51,56.63,56.44,56.52,40174.0,39.001,39.0838,38.9527,39.0079,40174.0
2016-02-16 13:35:00,56.52,56.87,56.52,56.82,63910.0,39.0079,39.2494,39.0079,39.2149,63910.0
2016-02-16 13:40:00,56.83,56.94,56.72,56.73,54605.0,39.2218,39.2977,39.1459,39.1528,54605.0
2016-02-16 13:45:00,56.73,56.75,56.59,56.62,31385.0,39.1528,39.1666,39.0562,39.0769,31385.0
2016-02-16 13:50:00,56.62,56.72,56.62,56.68,36371.0,39.0769,39.1459,39.0769,39.1183,36371.0
2016-02-16 13:55:00,56.69,56.72,56.64,56.67,30698.0,39.1252,39.1459,39.0907,39.1114,30698.0
2016-02-16 14:00:00,56.66,56.73,56.64,56.73,26561.0,39.1045,39.1528,39.0907,39.1528,26561.0
2016-02-16 14:05:00,56.73,56.79,56.54,56.58,57716.0,39.1528,39.1942,39.0217,39.0493,57716.0
2016-02-16 14:10:00,56.58,56.74,56.58,56.6,35041.0,39.0493,39.1597,39.0493,39.0631,35041.0
2016-02-16 14:15:00,56.59,56.76,56.59,56.67,37650.0,39.0562,39.1735,39.0562,39.1114,37650.0
2016-02-16 14:20:00,56.69,56.79,56.68,56.74,36266.0,39.1252,39.1942,39.1183,39.1597,36266.0
2016-02-16 14:25:00,56.72,56.76,56.65,56.69,55796.0,39.1459,39.1735,39.0976,39.1252,55796.0
2016-02-16 14:30:00,56.69,56.69,56.62,56.63,37448.0,39.1252,39.1252,39.0769,39.0838,37448.0
2016-02-16 14:35:00,56.64,56.66,56.45,56.49,58781.0,39.0907,39.1045,38.9596,38.9872,58781.0
2016-02-16 14:40:00,56.49,56.65,56.47,56.64,50109.0,38.9872,39.0976,38.9734,39.0907,50109.0
2016-02-16 14:45:00,56.63,56.78,56.55,56.72,76883.0,39.0838,39.1873,39.0286,39.1459,76883.0
2016-02-16 14:50:00,56.71,56.77,56.66,56.74,27629.0,39.139,39.1804,39.1045,39.1597,27629.0
2016-02-16 14:55:00,56.74,56.75,56.63,56.65,32613.0,39.1597,39.1666,39.0838,39.0976,32613.0
2016-02-16 15:00:00,56.66,56.8,56.66,56.79,43017.0,39.1045,39.2011,39.1045,39.1942,43017.0
2016-02-16 15:05:00,56.79,56.86,56.72,56.83,51845.0,39.1942,39.2425,39.1459,39.2218,51845.0
2016-02-16 15:10:00,56.83,56.96,56.82,56.95,54650.0,39.2218,39.3115,39.2149,39.3046,54650.0
2016-02-16 15:15:00,56.95,57.05,56.94,57.04,57839.0,39.3046,39.3737,39.2977,39.3668,57839.0
2016-02-16 15:20:00,57.05,57.08,56.98,57.01,79093.0,39.3737,39.3944,39.3254,39.3461,79093.0
2016-02-16 15:25:00,57.0,57.16,56.98,57.16,62679.0,39.3392,39.4496,39.3254,39.4496,62679.0
2016-02-16 15:30:00,57.16,57.2,57.04,57.09,72560.0,39.4496,39.4772,39.3668,39.4013,72560.0
2016-02-16 15:35:00,57.08,57.19,57.08,57.16,127537.0,39.3944,39.4703,39.3944,39.4496,127537.0
2016-02-16 15:40:00,57.16,57.3,57.1,57.28,114789.0,39.4496,39.5462,39.4082,39.5324,114789.0
2016-02-16 15:45:00,57.28,57.34,57.14,57.19,124110.0,39.5324,39.5738,39.4358,39.4703,124110.0
2016-02-16 15:50:00,57.17,57.29,57.16,57.28,98835.0,39.4565,39.5393,39.4496,39.5324,98835.0
2016-02-16 15:55:00,57.27,57.4,57.22,57.34,255394.0,39.5255,39.6152,39.491,39.5738,255394.0
2016-02-17 09:30:00,57.85,58.63,57.76,57.96,158442.0,39.9258,40.4641,39.8637,40.0017,158442.0
2016-02-17 09:35:00,57.91,58.09,57.8,57.84,59589.0,39.9672,40.0914,39.8913,39.9189,59589.0
2016-02-17 09:40:00,57.84,57.96,57.31,57.44,51640.0,39.9189,40.0017,39.5531,39.6428,51640.0
2016-02-17 09:45:00,57.41,57.47,57.01,57.05,85868.0,39.6221,39.6635,39.3461,39.3737,85868.0
2016-02-17 09:50:00,57.05,57.35,56.98,57.33,97322.0,39.3737,39.5807,39.3254,39.5669,97322.0
2016-02-17 09:55:00,57.36,57.58,57.28,57.56,51919.0,39.5876,39.7394,39.5324,39.7256,51919.0
2016-02-17 10:00:00,57.61,57.85,57.56,57.71,61150.0,39.7602,39.9258,39.7256,39.8292,61150.0
2016-02-17 10:05:00,57.71,57.88,57.54,57.54,88409.0,39.8292,39.9465,39.7118,39.7118,88409.0
2016-02-17 10:10:00,57.53,57.66,57.43,57.63,62138.0,39.7049,39.7947,39.6359,39.774,62138.0
2016-02-17 10:15:00,57.59,57.61,57.33,57.37,56721.0,39.7463,39.7602,39.5669,39.5945,56721.0
2016-02-17 10:20:00,57.38,57.46,57.17,57.19,83789.0,39.6014,39.6566,39.4565,39.4703,83789.0
2016-02-17 10:25:00,57.18,57.49,57.07,57.44,71307.0,39.4634,39.6773,39.3875,39.6428,71307.0
2016-02-17 10:30:00,57.46,57.49,57.23,57.44,73058.0,39.6566,39.6773,39.4979,39.6428,73058.0
2016-02-17 10:35:00,57.42,57.43,57.21,57.37,92271.0,39.629,39.6359,39.4841,39.5945,92271.0
2016-02-17 10:40:00,57.37,57.44,57.28,57.43,55123.0,39.5945,39.6428,39.5324,39.6359,55123.0
2016-02-17 10:45:00,57.44,57.45,57.1,57.12,90175.0,39.6428,39.6497,39.4082,39.422,90175.0
2016-02-17 10:50:00,57.12,57.28,57.05,57.05,77030.0,39.422,39.5324,39.3737,39.3737,77030.0
2016-02-17 10:55:00,57.06,57.14,57.02,57.13,50608.0,39.3806,39.4358,39.353,39.4289,50608.0
2016-02-17 11:00:00,57.12,57.34,57.11,57.32,84433.0,39.422,39.5738,39.4151,39.56,84433.0
2016-02-17 11:05:00,57.34,57.43,57.29,57.34,99223.0,39.5738,39.6359,39.5393,39.5738,99223.0
2016-02-17 11:10:00,57.35,57.45,57.14,57.14,46619.0,39.5807,39.6497,39.4358,39.4358,46619.0
2016-02-17 11:15:00,57.15,57.37,57.12,57.25,52142.0,39.4427,39.5945,39.422,39.5117,52142.0
2016-02-17 11:20:00,57.26,57.28,57.03,57.06,89630.0,39.5186,39.5324,39.3599,39.3806,89630.0
2016-02-17 11:25:00,57.05,57.3,57.04,57.25,55158.0,39.3737,39.5462,39.3668,39.5117,55158.0
2016-02-17 11:30:00,57.23,57.31,57.19,57.27,51257.0,39.4979,39.5531,39.4703,39.5255,51257.0
2016-02-17 11:35:00,57.25,57.26,57.05,57.16,47760.0,39.5117,39.5186,39.3737,39.4496,47760.0
2016-02-17 11:40:00,57.14,57.21,57.1,57.21,51199.0,39.4358,39.4841,39.4082,39.4841,51199.0
2016-02-17 11:45:00,57.22,57.31,57.18,57.22,59979.0,39.491,39.5531,39.4634,39.491,59979.0
2016-02-17 11:50:00,57.21,57.51,57.21,57.43,68205.0,39.4841,39.6911,39.4841,39.6359,68205.0
2016-02-17 11:55:00,57.45,57.47,57.35,57.39,34958.0,39.6497,39.6635,39.5807,39.6083,34958.0
2016-02-17 12:00:00,57.38,57.5,57.35,57.49,69437.0,39.6014,39.6842,39.5807,39.6773,69437.0
2016-02-17 12:05:00,57.49,57.58,57.45,57.5,40893.0,39.6773,39.7394,39.6497,39.6842,40893.0
2016-02-17 12:10:00,57.49,57.66,57.49,57.64,47486.0,39.6773,39.7947,39.6773,39.7809,47486.0
2016-02-17 12:15:00,57.65,57.71,57.57,57.58,30964.0,39.7878,39.8292,39.7325,39.7394,30964.0
2016-02-17 12:20:00,57.58,57.67,57.49,57.67,44943.0,39.7394,39.8016,39.6773,39.8016,44943.0
2016-02-17 12:25:00,57.68,57.75,57.65,57.69,39242.0,39.8085,39.8568,39.7878,39.8154,39242.0
2016-02-17 12:30:00,57.69,57.72,57.57,57.57,49268.0,39.8154,39.8361,39.7325,39.7325,49268.0
2016-02-17 12:35:00,57.57,57.61,57.51,57.58,31550.0,39.7325,39.7602,39.6911,39.7394,31550.0
2016-02-17 12:40:00,57.59,57.61,57.45,57.48,32689.0,39.7463,39.7602,39.6497,39.6704,32689.0
2016-02-17 12:45:00,57.46,57.53,57.43,57.43,29725.0,39.6566,39.7049,39.6359,39.6359,29725.0
2016-02-17 12:50:00,57.43,57.48,57.31,57.44,38972.0,39.6359,39.6704,39.5531,39.6428,38972.0
2016-02-17 12:55:00,57.43,57.44,57.25,57.28,29844.0,39.6359,39.6428,39.5117,39.5324,29844.0
2016-02-17 13:00:00,57.28,57.36,57.25,57.3,28796.0,39.5324,39.5876,39.5117,39.5462,28796.0
2016-02-17 13:05:00,57.3,57.39,57.25,57.35,33269.0,39.5462,39.6083,39.5117,39.5807,33269.0
2016-02-17 13:10:00,57.36,57.45,57.25,57.27,36386.0,39.5876,39.6497,39.5117,39.5255,36386.0
2016-02-17 13:15:00,57.26,57.33,57.24,57.28,39070.0,39.5186,39.5669,39.5048,39.5324,39070.0
2016-02-17 13:20:00,57.28,57.34,57.25,57.26,35369.0,39.5324,39.5738,39.5117,39.5186,35369.0
2016-02-17 13:25:00,57.26,57.26,57.22,57.26,63133.0,39.5186,39.5186,39.491,39.5186,63133.0
2016-02-17 13:30:00,57.26,57.36,57.25,57.29,42951.0,39.5186,39.5876,39.5117,39.5393,42951.0
2016-02-17 13:35:00,57.28,57.35,57.26,57.28,47553.0,39.5324,39.5807,39.5186,39.5324,47553.0
2016-02-17 13:40:00,57.29,57.47,57.27,57.44,40440.0,39.5393,39.6635,39.5255,39.6428,40440.0
2016-02-17 13:45:00,57.44,57.57,57.37,57.55,62930.0,39.6428,39.7325,39.5945,39.7187,62930.0
2016-02-17 13:50:00,57.56,57.71,57.54,57.58,70007.0,39.7256,39.8292,39.7118,39.7394,70007.0
2016-02-17 13:55:00,57.57,57.59,57.38,57.41,26673.0,39.7325,39.7463,39.6014,39.6221,26673.0
2016-02-17 14:00:00,57.41,57.45,57.25,57.42,46471.0,39.6221,39.6497,39.5117,39.629,46471.0
2016-02-17 14:05:00,57.42,57.6,57.37,57.55,42024.0,39.629,39.7533,39.5945,39.7187,42024.0
2016-02-17 14:10:00,57.56,57.64,57.52,57.61,52516.0,39.7256,39.7809,39.698,39.7602,52516.0
2016-02-17 14:15:00,57.6,57.75,57.59,57.6,98437.0,39.7533,39.8568,39.7463,39.7533,98437.0
2016-02-17 14:20:00,57.61,57.68,57.61,57.64,47656.0,39.7602,39.8085,39.7602,39.7809,47656.0
2016-02-17 14:25:00,57.64,57.74,57.61,57.65,65526.0,39.7809,39.8499,39.7602,39.7878,65526.0
2016-02-17 14:30:00,57.65,57.72,57.59,57.62,57134.0,39.7878,39.8361,39.7463,39.7671,57134.0
2016-02-17 14:35:00,57.62,57.74,57.59,57.71,41915.0,39.7671,39.8499,39.7463,39.8292,41915.0
2016-02-17 14:40:00,57.71,57.89,57.69,57.88,43111.0,39.8292,39.9534,39.8154,39.9465,43111.0
2016-02-17 14:45:00,57.87,57.94,57.79,57.85,67349.0,39.9396,39.9879,39.8844,39.9258,67349.0
2016-02-17 14:50:00,57.85,57.86,57.75,57.81,58329.0,39.9258,39.9327,39.8568,39.8982,58329.0
2016-02-17 14:55:00,57.82,57.87,57.66,57.69,49702.0,39.9051,39.9396,39.7947,39.8154,49702.0
2016-02-17 15:00:00,57.71,57.77,57.58,57.62,39285.0,39.8292,39.8706,39.7394,39.7671,39285.0
2016-02-17 15:05:00,57.63,57.73,57.61,57.64,42347.0,39.774,39.843,39.7602,39.7809,42347.0
2016-02-17 15:10:00,57.65,57.71,57.59,57.69,44611.0,39.7878,39.8292,39.7463,39.8154,44611.0
2016-02-17 15:15:00,57.7,57.77,57.66,57.66,46017.0,39.8223,39.8706,39.7947,39.7947,46017.0
2016-02-17 15:20:00,57.66,57.68,57.49,57.51,57295.0,39.7947,39.8085,39.6773,39.6911,57295.0
2016-02-17 15:25:00,57.51,57.64,57.5,57.63,63811.0,39.6911,39.7809,39.6842,39.774,63811.0
2016-02-17 15:30:00,57.63,57.75,57.63,57.64,108417.0,39.774,39.8568,39.774,39.7809,108417.0
2016-02-17 15:35:00,57.63,57.72,57.52,57.71,72849.0,39.774,39.8361,39.698,39.8292,72849.0
2016-02-17 15:40:00,57.72,57.78,57.66,57.76,89234.0,39.8361,39.8775,39.7947,39.8637,89234.0
2016-02-17 15:45:00,57.76,57.87,57.76,57.79,100297.0,39.8637,39.9396,39.8637,39.8844,100297.0
2016-02-17 15:50:00,57.78,57.84,57.76,57.83,106289.0,39.8775,39.9189,39.8637,39.912,106289.0
2016-02-17 15:55:00,57.84,57.84,57.75,57.76,230970.0,39.9189,39.9189,39.8568,39.8637,230970.0
2016-02-18 09:30:00,58.37,58.45,58.05,58.1,130848.0,40.2847,40.3399,40.0638,40.0983,130848.0
2016-02-18 09:35:00,58.1,58.1,57.66,57.84,103460.0,40.0983,40.0983,39.7947,39.9189,103460.0
2016-02-18 09:40:00,57.79,58.05,57.6,57.7,106572.0,39.8844,40.0638,39.7533,39.8223,106572.0
2016-02-18 09:45:00,57.62,57.66,57.33,57.5,90022.0,39.7671,39.7947,39.5669,39.6842,90022.0
2016-02-18 09:50:00,57.51,57.74,57.47,57.53,36788.0,39.6911,39.8499,39.6635,39.7049,36788.0
2016-02-18 09:55:00,57.5,57.53,57.3,57.44,48321.0,39.6842,39.7049,39.5462,39.6428,48321.0
2016-02-18 10:00:00,57.43,57.82,57.29,57.78,82032.0,39.6359,39.9051,39.5393,39.8775,82032.0
2016-02-18 10:05:00,57.77,57.77,57.36,57.37,52112.0,39.8706,39.8706,39.5876,39.5945,52112.0
2016-02-18 10:10:00,57.38,57.71,57.3,57.71,79290.0,39.6014,39.8292,39.5462,39.8292,79290.0
2016-02-18 10:15:00,57.69,57.72,57.28,57.3,48457.0,39.8154,39.8361,39.5324,39.5462,48457.0
2016-02-18 10:20:00,57.29,57.31,57.13,57.22,72428.0,39.5393,39.5531,39.4289,39.491,72428.0
2016-02-18 10:25:00,57.24,57.62,57.19,57.57,26108.0,39.5048,39.7671,39.4703,39.7325,26108.0
2016-02-18 10:30:00,57.59,57.59,57.34,57.44,59106.0,39.7463,39.7463,39.5738,39.6428,59106.0
2016-02-18 10:35:00,57.42,57.51,57.37,57.41,84730.0,39.629,39.6911,39.5945,39.6221,84730.0
2016-02-18 10:40:00,57.4,57.54,57.31,57.51,40787.0,39.6152,39.7118,39.5531,39.6911,40787.0
2016-02-18 10:45:00,57.5,57.6,57.33,57.35,62529.0,39.6842,39.7533,39.5669,39.5807,62529.0
2016-02-18 10:50:00,57.34,57.36,57.17,57.17,51737.0,39.5738,39.5876,39.4565,39.4565,51737.0
2016-02-18 10:55:00,57.17,57.3,57.17,57.17,27197.0,39.4565,39.5462,39.4565,39.4565,27197.0
2016-02-18 11:00:00,57.16,57.16,56.25,56.29,246079.0,39.4496,39.4496,38.8215,38.8491,246079.0
2016-02-18 11:05:00,56.29,56.35,56.06,56.22,141703.0,38.8491,38.8906,38.6904,38.8008,141703.0
2016-02-18 11:10:00,56.21,56.32,56.07,56.3,107603.0,38.7939,38.8698,38.6973,38.856,107603.0
2016-02-18 11:15:00,56.29,56.3,55.93,55.93,150355.0,38.8491,38.856,38.6007,38.6007,150355.0
2016-02-18 11:20:00,55.93,55.96,55.61,55.68,126924.0,38.6007,38.6214,38.3798,38.4281,126924.0
2016-02-18 11:25:00,55.68,56.2,55.67,56.2,69119.0,38.4281,38.787,38.4212,38.787,69119.0
2016-02-18 11:30:00,56.21,56.26,55.92,55.93,59758.0,38.7939,38.8284,38.5938,38.6007,59758.0
2016-02-18 11:35:00,55.92,56.05,55.81,55.99,50660.0,38.5938,38.6835,38.5179,38.6421,50660.0
2016-02-18 11:40:00,56.0,56.01,55.81,55.89,67071.0,38.649,38.6559,38.5179,38.5731,67071.0
2016-02-18 11:45:00,55.88,55.95,55.8,55.88,37324.0,38.5662,38.6145,38.511,38.5662,37324.0
2016-02-18 11:50:00,55.86,55.87,55.59,55.63,123648.0,38.5524,38.5593,38.366,38.3936,123648.0
2016-02-18 11:55:00,55.63,55.64,55.3,55.49,173806.0,38.3936,38.4005,38.1659,38.297,173806.0
2016-02-18 12:00:00,55.49,55.79,55.46,55.68,73865.0,38.297,38.5041,38.2763,38.4281,73865.0
2016-02-18 12:05:00,55.69,55.75,55.36,55.38,54755.0,38.435,38.4765,38.2073,38.2211,54755.0
2016-02-18 12:10:00,55.37,55.42,55.07,55.21,109738.0,38.2142,38.2487,38.0071,38.1038,109738.0
2016-02-18 12:15:00,55.22,55.38,55.19,55.29,59886.0,38.1107,38.2211,38.09,38.159,59886.0
2016-02-18 12:20:00,55.29,55.34,55.12,55.22,63415.0,38.159,38.1935,38.0417,38.1107,63415.0
2016-02-18 12:25:00,55.22,55.42,55.16,55.29,71757.0,38.1107,38.2487,38.0693,38.159,71757.0
2016-02-18 12:30:00,55.29,55.32,55.06,55.07,93514.0,38.159,38.1797,38.0002,38.0071,93514.0
2016-02-18 12:35:00,55.09,55.4,55.02,55.38,49397.0,38.0209,38.2349,37.9726,38.2211,49397.0
2016-02-18 12:40:00,55.38,55.5,55.23,55.25,43131.0,38.2211,38.3039,38.1176,38.1314,43131.0
2016-02-18 12:45:00,55.23,55.4,55.16,55.29,35646.0,38.1176,38.2349,38.0693,38.159,35646.0
2016-02-18 12:50:00,55.33,55.47,55.31,55.35,45778.0,38.1866,38.2832,38.1728,38.2004,45778.0
2016-02-18 12:55:00,55.36,55.38,55.16,55.22,24411.0,38.2073,38.2211,38.0693,38.1107,24411.0
2016-02-18 13:00:00,55.22,55.51,55.22,55.42,36236.0,38.1107,38.3108,38.1107,38.2487,36236.0
2016-02-18 13:05:00,55.44,55.48,55.37,55.43,29092.0,38.2625,38.2901,38.2142,38.2556,29092.0
2016-02-18 13:10:00,55.42,55.42,55.32,55.34,45013.0,38.2487,38.2487,38.1797,38.1935,45013.0
2016-02-18 13:15:00,55.35,55.57,55.33,55.48,47405.0,38.2004,38.3522,38.1866,38.2901,47405.0
2016-02-18 13:20:00,55.49,55.49,55.25,55.27,38899.0,38.297,38.297,38.1314,38.1452,38899.0
2016-02-18 13:25:00,55.28,55.29,55.15,55.18,58395.0,38.1521,38.159,38.0624,38.0831,58395.0
2016-02-18 13:30:00,55.18,55.26,55.14,55.2,50165.0,38.0831,38.1383,38.0555,38.0969,50165.0
2016-02-18 13:35:00,55.22,55.27,55.16,55.25,42767.0,38.1107,38.1452,38.0693,38.1314,42767.0
2016-02-18 13:40:00,55.26,55.4,55.26,55.32,48470.0,38.1383,38.2349,38.1383,38.1797,48470.0
2016-02-18 13:45:00,55.31,55.38,55.17,55.18,35788.0,38.1728,38.2211,38.0762,38.0831,35788.0
2016-02-18 13:50:00,55.19,55.19,55.08,55.15,42796.0,38.09,38.09,38.014,38.0624,42796.0
2016-02-18 13:55:00,55.13,55.3,55.12,55.24,36767.0,38.0486,38.1659,38.0417,38.1245,36767.0
2016-02-18 14:00:00,55.24,55.26,55.12,55.16,44877.0,38.1245,38.1383,38.0417,38.0693,44877.0
2016-02-18 14:05:00,55.17,55.26,55.12,55.19,37997.0,38.0762,38.1383,38.0417,38.09,37997.0
2016-02-18 14:10:00,55.19,55.26,55.17,55.26,39560.0,38.09,38.1383,38.0762,38.1383,39560.0
2016-02-18 14:15:00,55.26,55.5,55.25,55.49,49455.0,38.1383,38.3039,38.1314,38.297,49455.0
2016-02-18 14:20:00,55.5,55.63,55.47,55.48,69810.0,38.3039,38.3936,38.2832,38.2901,69810.0
2016-02-18 14:25:00,55.49,55.51,55.36,55.42,63190.0,38.297,38.3108,38.2073,38.2487,63190.0
2016-02-18 14:30:00,55.42,55.76,55.42,55.73,59259.0,38.2487,38.4834,38.2487,38.4627,59259.0
2016-02-18 14:35:00,55.74,55.81,55.72,55.77,66556.0,38.4696,38.5179,38.4557,38.4903,66556.0
2016-02-18 14:40:00,55.78,55.81,55.74,55.74,78199.0,38.4972,38.5179,38.4696,38.4696,78199.0
2016-02-18 14:45:00,55.76,55.76,55.51,55.56,57276.0,38.4834,38.4834,38.3108,38.3453,57276.0
2016-02-18 14:50:00,55.56,55.67,55.49,55.67,60524.0,38.3453,38.4212,38.297,38.4212,60524.0
2016-02-18 14:55:00,55.68,55.81,55.61,55.63,51117.0,38.4281,38.5179,38.3798,38.3936,51117.0
2016-02-18 15:00:00,55.63,55.71,55.6,55.67,61141.0,38.3936,38.4488,38.3729,38.4212,61141.0
2016-02-18 15:05:00,55.67,55.68,55.55,55.64,49741.0,38.4212,38.4281,38.3384,38.4005,49741.0
2016-02-18 15:10:00,55.65,55.81,55.64,55.75,49736.0,38.4074,38.5179,38.4005,38.4765,49736.0
2016-02-18 15:15:00,55.76,55.87,55.75,55.84,68299.0,38.4834,38.5593,38.4765,38.5386,68299.0
2016-02-18 15:20:00,55.84,55.84,55.71,55.77,44704.0,38.5386,38.5386,38.4488,38.4903,44704.0
2016-02-18 15:25:00,55.78,55.8,55.62,55.8,41868.0,38.4972,38.511,38.3867,38.511,41868.0
2016-02-18 15:30:00,55.79,55.82,55.69,55.76,66945.0,38.5041,38.5248,38.435,38.4834,66945.0
2016-02-18 15:35:00,55.77,55.84,55.73,55.74,84417.0,38.4903,38.5386,38.4627,38.4696,84417.0
2016-02-18 15:40:00,55.74,55.75,55.6,55.63,105608.0,38.4696,38.4765,38.3729,38.3936,105608.0
2016-02-18 15:45:00,55.66,55.68,55.39,55.48,181214.0,38.4143,38.4281,38.228,38.2901,181214.0
2016-02-18 15:50:00,55.48,55.58,55.45,55.5,159959.0,38.2901,38.3591,38.2694,38.3039,159959.0
2016-02-18 15:55:00,55.5,55.62,55.44,55.55,292780.0,38.3039,38.3867,38.2625,38.3384,292780.0
2016-02-19 09:30:00,55.03,55.38,54.95,55.16,237172.0,37.9795,38.2211,37.9243,38.0693,237172.0
2016-02-19 09:35:00,55.15,55.34,55.03,55.09,97385.0,38.0624,38.1935,37.9795,38.0209,97385.0
2016-02-19 09:40:00,55.12,55.41,55.07,55.33,82757.0,38.0417,38.2418,38.0071,38.1866,82757.0
2016-02-19 09:45:00,55.38,55.79,55.33,55.59,181521.0,38.2211,38.5041,38.1866,38.366,181521.0
2016-02-19 09:50:00,55.57,55.93,55.56,55.89,94205.0,38.3522,38.6007,38.3453,38.5731,94205.0
2016-02-19 09:55:00,55.9,56.05,55.81,55.85,80371.0,38.58,38.6835,38.5179,38.5455,80371.0
2016-02-19 10:00:00,55.84,55.85,55.55,55.63,59306.0,38.5386,38.5455,38.3384,38.3936,59306.0
2016-02-19 10:05:00,55.61,55.84,55.52,55.58,59462.0,38.3798,38.5386,38.3177,38.3591,59462.0
2016-02-19 10:10:00,55.56,55.64,55.2,55.23,63290.0,38.3453,38.4005,38.0969,38.1176,63290.0
2016-02-19 10:15:00,55.23,55.71,55.22,55.54,52049.0,38.1176,38.4488,38.1107,38.3315,52049.0
2016-02-19 10:20:00,55.57,55.72,55.48,55.55,40690.0,38.3522,38.4557,38.2901,38.3384,40690.0
2016-02-19 10:25:00,55.53,55.9,55.39,55.89,97086.0,38.3246,38.58,38.228,38.5731,97086.0
2016-02-19 10:30:00,55.91,56.35,55.86,56.31,147457.0,38.5869,38.8906,38.5524,38.8629,147457.0
2016-02-19 10:35:00,56.33,56.47,56.11,56.46,74047.0,38.8767,38.9734,38.7249,38.9665,74047.0
2016-02-19 10:40:00,56.46,56.7,56.21,56.23,168184.0,38.9665,39.1321,38.7939,38.8077,168184.0
2016-02-19 10:45:00,56.23,56.55,56.23,56.4,111751.0,38.8077,39.0286,38.8077,38.9251,111751.0
2016-02-19 10:50:00,56.43,56.61,56.21,56.24,33951.0,38.9458,39.07,38.7939,38.8146,33951.0
2016-02-19 10:55:00,56.24,56.51,56.13,56.13,35882.0,38.8146,39.001,38.7387,38.7387,35882.0
2016-02-19 11:00:00,56.09,56.19,55.95,56.06,50853.0,38.7111,38.7801,38.6145,38.6904,50853.0
2016-02-19 11:05:00,56.05,56.22,55.99,56.12,26618.0,38.6835,38.8008,38.6421,38.7318,26618.0
2016-02-19 11:10:00,56.11,56.26,56.11,56.13,43549.0,38.7249,38.8284,38.7249,38.7387,43549.0
2016-02-19 11:15:00,56.17,56.54,56.14,56.5,66320.0,38.7663,39.0217,38.7456,38.9941,66320.0
2016-02-19 11:20:00,56.54,56.68,56.26,56.27,74389.0,39.0217,39.1183,38.8284,38.8353,74389.0
2016-02-19 11:25:00,56.29,56.61,56.24,56.52,41939.0,38.8491,39.07,38.8146,39.0079,41939.0
2016-02-19 11:30:00,56.54,56.74,56.48,56.55,103065.0,39.0217,39.1597,38.9803,39.0286,103065.0
2016-02-19 11:35:00,56.57,56.69,56.55,56.62,56976.0,39.0424,39.1252,39.0286,39.0769,56976.0
2016-02-19 11:40:00,56.61,56.79,56.61,56.62,73228.0,39.07,39.1942,39.07,39.0769,73228.0
2016-02-19 11:45:00,56.61,56.62,56.36,56.39,70502.0,39.07,39.0769,38.8975,38.9182,70502.0
2016-02-19 11:50:00,56.38,56.54,56.24,56.4,62961.0,38.9113,39.0217,38.8146,38.9251,62961.0
2016-02-19 11:55:00,56.38,56.45,56.22,56.3,50461.0,38.9113,38.9596,38.8008,38.856,50461.0
2016-02-19 12:00:00,56.29,56.35,56.22,56.27,31881.0,38.8491,38.8906,38.8008,38.8353,31881.0
2016-02-19 12:05:00,56.31,56.31,56.18,56.2,25799.0,38.8629,38.8629,38.7732,38.787,25799.0
2016-02-19 12:10:00,56.19,56.28,56.12,56.28,39496.0,38.7801,38.8422,38.7318,38.8422,39496.0
2016-02-19 12:15:00,56.28,56.3,56.08,56.14,30170.0,38.8422,38.856,38.7042,38.7456,30170.0
2016-02-19 12:20:00,56.14,56.14,56.03,56.09,23764.0,38.7456,38.7456,38.6697,38.7111,23764.0
2016-02-19 12:25:00,56.1,56.19,56.04,56.06,24848.0,38.718,38.7801,38.6766,38.6904,24848.0
2016-02-19 12:30:00,56.07,56.17,55.98,56.03,30240.0,38.6973,38.7663,38.6352,38.6697,30240.0
2016-02-19 12:35:00,56.01,56.09,55.94,55.94,29561.0,38.6559,38.7111,38.6076,38.6076,29561.0
2016-02-19 12:40:00,55.94,56.24,55.9,56.21,50846.0,38.6076,38.8146,38.58,38.7939,50846.0
2016-02-19 12:45:00,56.19,56.22,56.12,56.12,17751.0,38.7801,38.8008,38.7318,38.7318,17751.0
2016-02-19 12:50:00,56.14,56.36,56.14,56.32,66650.0,38.7456,38.8975,38.7456,38.8698,66650.0
2016-02-19 12:55:00,56.31,56.44,56.26,56.44,71409.0,38.8629,38.9527,38.8284,38.9527,71409.0
2016-02-19 13:00:00,56.43,56.48,56.4,56.48,55749.0,38.9458,38.9803,38.9251,38.9803,55749.0
2016-02-19 13:05:00,56.47,56.56,56.34,56.38,38459.0,38.9734,39.0355,38.8836,38.9113,38459.0
2016-02-19 13:10:00,56.37,56.39,56.25,56.26,28783.0,38.9044,38.9182,38.8215,38.8284,28783.0
2016-02-19 13:15:00,56.25,56.29,56.16,56.18,27800.0,38.8215,38.8491,38.7594,38.7732,27800.0
2016-02-19 13:20:00,56.16,56.16,55.95,55.97,26215.0,38.7594,38.7594,38.6145,38.6283,26215.0
2016-02-19 13:25:00,55.97,56.04,55.89,55.93,20392.0,38.6283,38.6766,38.5731,38.6007,20392.0
2016-02-19 13:30:00,55.93,56.01,55.9,55.9,22211.0,38.6007,38.6559,38.58,38.58,22211.0
2016-02-19 13:35:00,55.93,56.11,55.91,56.07,31954.0,38.6007,38.7249,38.5869,38.6973,31954.0
2016-02-19 13:40:00,56.06,56.15,56.02,56.03,18425.0,38.6904,38.7525,38.6628,38.6697,18425.0
2016-02-19 13:45:00,56.03,56.15,55.99,56.08,28042.0,38.6697,38.7525,38.6421,38.7042,28042.0
2016-02-19 13:50:00,56.09,56.12,56.02,56.09,26629.0,38.7111,38.7318,38.6628,38.7111,26629.0
2016-02-19 13:55:00,56.1,56.15,56.06,56.14,22737.0,38.718,38.7525,38.6904,38.7456,22737.0
2016-02-19 14:00:00,56.15,56.15,56.0,56.07,34501.0,38.7525,38.7525,38.649,38.6973,34501.0
2016-02-19 14:05:00,56.07,56.2,56.03,56.13,37563.0,38.6973,38.787,38.6697,38.7387,37563.0
2016-02-19 14:10:00,56.14,56.21,56.13,56.17,26832.0,38.7456,38.7939,38.7387,38.7663,26832.0
2016-02-19 14:15:00,56.16,56.2,56.13,56.16,26982.0,38.7594,38.787,38.7387,38.7594,26982.0
2016-02-19 14:20:00,56.17,56.22,56.12,56.22,28121.0,38.7663,38.8008,38.7318,38.8008,28121.0
2016-02-19 14:25:00,56.21,56.36,56.18,56.23,50357.0,38.7939,38.8975,38.7732,38.8077,50357.0
2016-02-19 14:30:00,56.23,56.27,56.12,56.14,32615.0,38.8077,38.8353,38.7318,38.7456,32615.0
2016-02-19 14:35:00,56.14,56.2,56.06,56.19,23032.0,38.7456,38.787,38.6904,38.7801,23032.0
2016-02-19 14:40:00,56.17,56.22,56.11,56.15,25322.0,38.7663,38.8008,38.7249,38.7525,25322.0
2016-02-19 14:45:00,56.16,56.19,56.09,56.16,31798.0,38.7594,38.7801,38.7111,38.7594,31798.0
2016-02-19 14:50:00,56.16,56.19,56.12,56.12,22829.0,38.7594,38.7801,38.7318,38.7318,22829.0
2016-02-19 14:55:00,56.13,56.32,56.13,56.31,38099.0,38.7387,38.8698,38.7387,38.8629,38099.0
2016-02-19 15:00:00,56.3,56.37,56.26,56.36,39437.0,38.856,38.9044,38.8284,38.8975,39437.0
2016-02-19 15:05:00,56.36,56.4,56.34,56.38,45641.0,38.8975,38.9251,38.8836,38.9113,45641.0
2016-02-19 15:10:00,56.38,56.53,56.36,56.52,56948.0,38.9113,39.0148,38.8975,39.0079,56948.0
2016-02-19 15:15:00,56.52,56.58,56.48,56.53,48068.0,39.0079,39.0493,38.9803,39.0148,48068.0
2016-02-19 15:20:00,56.54,56.65,56.5,56.64,53638.0,39.0217,39.0976,38.9941,39.0907,53638.0
2016-02-19 15:25:00,56.64,56.77,56.59,56.76,66695.0,39.0907,39.1804,39.0562,39.1735,66695.0
2016-02-19 15:30:00,56.76,56.78,56.62,56.74,75217.0,39.1735,39.1873,39.0769,39.1597,75217.0
2016-02-19 15:35:00,56.74,56.9,56.73,56.9,81542.0,39.1597,39.2701,39.1528,39.2701,81542.0
2016-02-19 15:40:00,56.89,56.94,56.86,56.94,89109.0,39.2632,39.2977,39.2425,39.2977,89109.0
2016-02-19 15:45:00,56.94,56.94,56.83,56.92,124828.0,39.2977,39.2977,39.2218,39.2839,124828.0
2016-02-19 15:50:00,56.92,56.94,56.84,56.9,91954.0,39.2839,39.2977,39.2287,39.2701,91954.0
2016-02-19 15:55:00,56.91,57.08,56.88,57.04,320056.0,39.277,39.3944,39.2563,39.3668,320056.0
2016-02-22 09:30:00,57.26,57.8,57.01,57.75,183858.0,39.5186,39.8913,39.3461,39.8568,183858.0
2016-02-22 09:35:00,57.74,58.05,57.66,57.96,83364.0,39.8499,40.0638,39.7947,40.0017,83364.0
2016-02-22 09:40:00,57.97,58.31,57.92,58.31,58865.0,40.0086,40.2433,39.9741,40.2433,58865.0
2016-02-22 09:45:00,58.28,58.4,58.18,58.38,92115.0,40.2226,40.3054,40.1535,40.2916,92115.0
2016-02-22 09:50:00,58.35,58.8,58.35,58.59,116690.0,40.2709,40.5814,40.2709,40.4365,116690.0
2016-02-22 09:55:00,58.61,58.85,58.4,58.83,114234.0,40.4503,40.616,40.3054,40.6021,114234.0
2016-02-22 10:00:00,58.83,58.97,58.51,58.8,84998.0,40.6021,40.6988,40.3813,40.5814,84998.0
2016-02-22 10:05:00,58.77,58.86,58.59,58.64,73804.0,40.5607,40.6229,40.4365,40.471,73804.0
2016-02-22 10:10:00,58.63,58.71,58.4,58.45,41827.0,40.4641,40.5193,40.3054,40.3399,41827.0
2016-02-22 10:15:00,58.43,58.43,58.1,58.28,67220.0,40.3261,40.3261,40.0983,40.2226,67220.0
2016-02-22 10:20:00,58.27,58.46,58.16,58.35,43728.0,40.2157,40.3468,40.1397,40.2709,43728.0
2016-02-22 10:25:00,58.36,58.41,58.23,58.4,39763.0,40.2778,40.3123,40.1881,40.3054,39763.0
2016-02-22 10:30:00,58.4,58.44,58.17,58.26,37393.0,40.3054,40.333,40.1466,40.2088,37393.0
2016-02-22 10:35:00,58.25,58.62,58.17,58.57,57832.0,40.2019,40.4572,40.1466,40.4227,57832.0
2016-02-22 10:40:00,58.59,58.61,58.43,58.53,33480.0,40.4365,40.4503,40.3261,40.3951,33480.0
2016-02-22 10:45:00,58.54,58.56,58.06,58.09,39407.0,40.402,40.4158,40.0707,40.0914,39407.0
2016-02-22 10:50:00,58.09,58.19,57.98,58.04,37196.0,40.0914,40.1604,40.0155,40.0569,37196.0
2016-02-22 10:55:00,58.04,58.18,58.01,58.13,32535.0,40.0569,40.1535,40.0362,40.119,32535.0
2016-02-22 11:00:00,58.15,58.17,57.95,57.97,56816.0,40.1328,40.1466,39.9948,40.0086,56816.0
2016-02-22 11:05:00,57.98,57.99,57.9,57.97,56343.0,40.0155,40.0224,39.9603,40.0086,56343.0
2016-02-22 11:10:00,57.95,58.05,57.89,57.92,49180.0,39.9948,40.0638,39.9534,39.9741,49180.0
2016-02-22 11:15:00,57.94,57.94,57.72,57.72,36588.0,39.9879,39.9879,39.8361,39.8361,36588.0
2016-02-22 11:20:00,57.71,57.87,57.69,57.84,39002.0,39.8292,39.9396,39.8154,39.9189,39002.0
2016-02-22 11:25:00,57.82,58.09,57.81,58.03,42427.0,39.9051,40.0914,39.8982,40.05,42427.0
2016-02-22 11:30:00,58.01,58.04,57.82,57.87,19962.0,40.0362,40.0569,39.9051,39.9396,19962.0
2016-02-22 11:35:00,57.87,57.87,57.75,57.84,27343.0,39.9396,39.9396,39.8568,39.9189,27343.0
2016-02-22 11:40:00,57.84,57.96,57.7,57.9,71593.0,39.9189,40.0017,39.8223,39.9603,71593.0
2016-02-22 11:45:00,57.91,57.92,57.75,57.87,26635.0,39.9672,39.9741,39.8568,39.9396,26635.0
2016-02-22 11:50:00,57.88,57.99,57.86,57.87,44018.0,39.9465,40.0224,39.9327,39.9396,44018.0
2016-02-22 11:55:00,57.86,58.08,57.86,58.07,33011.0,39.9327,40.0845,39.9327,40.0776,33011.0
2016-02-22 12:00:00,58.07,58.15,58.04,58.15,61110.0,40.0776,40.1328,40.0569,40.1328,61110.0
2016-02-22 12:05:00,58.15,58.25,58.13,58.19,28735.0,40.1328,40.2019,40.119,40.1604,28735.0
2016-02-22 12:10:00,58.21,58.39,58.19,58.32,62118.0,40.1742,40.2985,40.1604,40.2502,62118.0
2016-02-22 12:15:00,58.32,58.39,58.23,58.29,25506.0,40.2502,40.2985,40.1881,40.2295,25506.0
2016-02-22 12:20:00,58.28,58.38,58.27,58.35,23316.0,40.2226,40.2916,40.2157,40.2709,23316.0
2016-02-22 12:25:00,58.37,58.42,58.34,58.38,15873.0,40.2847,40.3192,40.264,40.2916,15873.0
2016-02-22 12:30:00,58.38,58.46,58.28,58.3,35198.0,40.2916,40.3468,40.2226,40.2364,35198.0
2016-02-22 12:35:00,58.32,58.42,58.26,58.32,38022.0,40.2502,40.3192,40.2088,40.2502,38022.0
2016-02-22 12:40:00,58.31,58.31,58.18,58.25,14533.0,40.2433,40.2433,40.1535,40.2019,14533.0
2016-02-22 12:45:00,58.25,58.33,58.2,58.2,97104.0,40.2019,40.2571,40.1673,40.1673,97104.0
2016-02-22 12:50:00,58.21,58.26,58.19,58.24,12467.0,40.1742,40.2088,40.1604,40.195,12467.0
2016-02-22 12:55:00,58.25,58.42,58.17,58.19,45962.0,40.2019,40.3192,40.1466,40.1604,45962.0
2016-02-22 13:00:00,58.21,58.28,58.15,58.24,23147.0,40.1742,40.2226,40.1328,40.195,23147.0
2016-02-22 13:05:00,58.24,58.3,58.23,58.29,31942.0,40.195,40.2364,40.1881,40.2295,31942.0
2016-02-22 13:10:00,58.29,58.37,58.24,58.36,18743.0,40.2295,40.2847,40.195,40.2778,18743.0
2016-02-22 13:15:00,58.37,58.37,58.27,58.33,45903.0,40.2847,40.2847,40.2157,40.2571,45903.0
2016-02-22 13:20:00,58.33,58.4,58.19,58.2,24911.0,40.2571,40.3054,40.1604,40.1673,24911.0
2016-02-22 13:25:00,58.22,58.29,58.11,58.23,36777.0,40.1812,40.2295,40.1052,40.1881,36777.0
2016-02-22 13:30:00,58.23,58.23,58.04,58.04,47721.0,40.1881,40.1881,40.0569,40.0569,47721.0
2016-02-22 13:35:00,58.04,58.39,58.03,58.39,43207.0,40.0569,40.2985,40.05,40.2985,43207.0
2016-02-22 13:40:00,58.42,58.5,58.37,58.48,34605.0,40.3192,40.3744,40.2847,40.3606,34605.0
2016-02-22 13:45:00,58.48,58.73,58.48,58.73,60999.0,40.3606,40.5331,40.3606,40.5331,60999.0
2016-02-22 13:50:00,58.71,58.73,58.65,58.72,52780.0,40.5193,40.5331,40.4779,40.5262,52780.0
2016-02-22 13:55:00,58.72,58.74,58.64,58.67,49149.0,40.5262,40.54,40.471,40.4917,49149.0
2016-02-22 14:00:00,58.65,58.67,58.46,58.48,35282.0,40.4779,40.4917,40.3468,40.3606,35282.0
2016-02-22 14:05:00,58.46,58.47,58.26,58.3,32256.0,40.3468,40.3537,40.2088,40.2364,32256.0
2016-02-22 14:10:00,58.31,58.4,58.3,58.4,29660.0,40.2433,40.3054,40.2364,40.3054,29660.0
2016-02-22 14:15:00,58.4,58.46,58.29,58.29,26174.0,40.3054,40.3468,40.2295,40.2295,26174.0
2016-02-22 14:20:00,58.27,58.38,58.27,58.35,24592.0,40.2157,40.2916,40.2157,40.2709,24592.0
2016-02-22 14:25:00,58.36,58.48,58.34,58.46,23507.0,40.2778,40.3606,40.264,40.3468,23507.0
2016-02-22 14:30:00,58.47,58.47,58.21,58.21,47208.0,40.3537,40.3537,40.1742,40.1742,47208.0
2016-02-22 14:35:00,58.21,58.35,58.21,58.27,44151.0,40.1742,40.2709,40.1742,40.2157,44151.0
2016-02-22 14:40:00,58.27,58.32,58.25,58.3,41317.0,40.2157,40.2502,40.2019,40.2364,41317.0
2016-02-22 14:45:00,58.31,58.34,58.24,58.29,22527.0,40.2433,40.264,40.195,40.2295,22527.0
2016-02-22 14:50:00,58.3,58.41,58.26,58.4,56378.0,40.2364,40.3123,40.2088,40.3054,56378.0
2016-02-22 14:55:00,58.38,58.39,58.28,58.28,31621.0,40.2916,40.2985,40.2226,40.2226,31621.0
2016-02-22 15:00:00,58.28,58.44,58.27,58.39,56157.0,40.2226,40.333,40.2157,40.2985,56157.0
2016-02-22 15:05:00,58.39,58.45,58.36,58.37,35326.0,40.2985,40.3399,40.2778,40.2847,35326.0
2016-02-22 15:10:00,58.37,58.59,58.37,58.56,36234.0,40.2847,40.4365,40.2847,40.4158,36234.0
2016-02-22 15:15:00,58.55,58.57,58.41,58.53,51620.0,40.4089,40.4227,40.3123,40.3951,51620.0
2016-02-22 15:20:00,58.54,58.7,58.53,58.66,75711.0,40.402,40.5124,40.3951,40.4848,75711.0
2016-02-22 15:25:00,58.64,58.71,58.57,58.64,45836.0,40.471,40.5193,40.4227,40.471,45836.0
2016-02-22 15:30:00,58.66,58.69,58.56,58.63,73889.0,40.4848,40.5055,40.4158,40.4641,73889.0
2016-02-22 15:35:00,58.63,58.63,58.45,58.57,75499.0,40.4641,40.4641,40.3399,40.4227,75499.0
2016-02-22 15:40:00,58.55,58.72,58.52,58.66,70708.0,40.4089,40.5262,40.3882,40.4848,70708.0
2016-02-22 15:45:00,58.68,58.73,58.53,58.54,101927.0,40.4986,40.5331,40.3951,40.402,101927.0
2016-02-22 15:50:00,58.54,58.64,58.52,58.54,100143.0,40.402,40.471,40.3882,40.402,100143.0
2016-02-22 15:55:00,58.55,58.72,58.54,58.66,257078.0,40.4089,40.5262,40.402,40.4848,257078.0
2016-02-23 09:30:00,59.4,59.4,58.51,58.68,187941.0,40.9955,40.9955,40.3813,40.4986,187941.0
2016-02-23 09:35:00,58.67,58.8,58.11,58.11,134754.0,40.4917,40.5814,40.1052,40.1052,134754.0
2016-02-23 09:40:00,58.12,58.26,57.87,58.01,125644.0,40.1121,40.2088,39.9396,40.0362,125644.0
2016-02-23 09:45:00,58.02,58.27,57.9,58.15,154532.0,40.0431,40.2157,39.9603,40.1328,154532.0
2016-02-23 09:50:00,58.16,58.28,58.09,58.15,114577.0,40.1397,40.2226,40.0914,40.1328,114577.0
2016-02-23 09:55:00,58.17,58.57,58.17,58.48,60216.0,40.1466,40.4227,40.1466,40.3606,60216.0
2016-02-23 10:00:00,58.45,58.65,58.36,58.65,53290.0,40.3399,40.4779,40.2778,40.4779,53290.0
2016-02-23 10:05:00,58.61,58.63,58.4,58.43,56956.0,40.4503,40.4641,40.3054,40.3261,56956.0
2016-02-23 10:10:00,58.4,58.55,58.15,58.19,101536.0,40.3054,40.4089,40.1328,40.1604,101536.0
2016-02-23 10:15:00,58.18,58.38,58.17,58.3,91791.0,40.1535,40.2916,40.1466,40.2364,91791.0
2016-02-23 10:20:00,58.27,58.37,58.25,58.26,78803.0,40.2157,40.2847,40.2019,40.2088,78803.0
2016-02-23 10:25:00,58.27,58.35,58.21,58.3,58395.0,40.2157,40.2709,40.1742,40.2364,58395.0
2016-02-23 10:30:00,58.32,58.33,57.96,57.97,62210.0,40.2502,40.2571,40.0017,40.0086,62210.0
2016-02-23 10:35:00,57.97,58.07,57.87,57.92,113186.0,40.0086,40.0776,39.9396,39.9741,113186.0
2016-02-23 10:40:00,57.94,58.2,57.9,58.18,51305.0,39.9879,40.1673,39.9603,40.1535,51305.0
2016-02-23 10:45:00,58.17,58.17,57.92,58.03,118893.0,40.1466,40.1466,39.9741,40.05,118893.0
2016-02-23 10:50:00,58.03,58.27,58.0,58.24,68296.0,40.05,40.2157,40.0293,40.195,68296.0
2016-02-23 10:55:00,58.24,58.54,58.18,58.52,96014.0,40.195,40.402,40.1535,40.3882,96014.0
2016-02-23 11:00:00,58.51,58.52,58.33,58.38,48981.0,40.3813,40.3882,40.2571,40.2916,48981.0
2016-02-23 11:05:00,58.36,58.38,57.98,57.99,52883.0,40.2778,40.2916,40.0155,40.0224,52883.0
2016-02-23 11:10:00,58.01,58.02,57.9,58.0,73625.0,40.0362,40.0431,39.9603,40.0293,73625.0
2016-02-23 11:15:00,58.01,58.03,57.93,57.99,80758.0,40.0362,40.05,39.981,40.0224,80758.0
2016-02-23 11:20:00,57.99,58.0,57.93,57.96,50178.0,40.0224,40.0293,39.981,40.0017,50178.0
2016-02-23 11:25:00,57.95,58.07,57.94,58.03,74685.0,39.9948,40.0776,39.9879,40.05,74685.0
2016-02-23 11:30:00,58.05,58.1,57.95,57.98,44626.0,40.0638,40.0983,39.9948,40.0155,44626.0
2016-02-23 11:35:00,57.96,58.15,57.95,58.14,61030.0,40.0017,40.1328,39.9948,40.1259,61030.0
2016-02-23 11:40:00,58.15,58.27,58.05,58.25,44532.0,40.1328,40.2157,40.0638,40.2019,44532.0
2016-02-23 11:45:00,58.27,58.33,58.07,58.13,52024.0,40.2157,40.2571,40.0776,40.119,52024.0
2016-02-23 11:50:00,58.15,58.32,58.12,58.25,34985.0,40.1328,40.2502,40.1121,40.2019,34985.0
2016-02-23 11:55:00,58.25,58.27,58.04,58.05,48340.0,40.2019,40.2157,40.0569,40.0638,48340.0
2016-02-23 12:00:00,58.04,58.09,57.99,58.01,65987.0,40.0569,40.0914,40.0224,40.0362,65987.0
2016-02-23 12:05:00,58.0,58.04,57.98,57.98,27231.0,40.0293,40.0569,40.0155,40.0155,27231.0
2016-02-23 12:10:00,57.98,57.99,57.9,57.91,49708.0,40.0155,40.0224,39.9603,39.9672,49708.0
2016-02-23 12:15:00,57.92,58.09,57.85,57.87,77101.0,39.9741,40.0914,39.9258,39.9396,77101.0
2016-02-23 12:20:00,57.87,57.89,57.79,57.82,25535.0,39.9396,39.9534,39.8844,39.9051,25535.0
2016-02-23 12:25:00,57.82,57.97,57.78,57.94,52906.0,39.9051,40.0086,39.8775,39.9879,52906.0
2016-02-23 12:30:00,57.93,58.06,57.9,58.06,29238.0,39.981,40.0707,39.9603,40.0707,29238.0
2016-02-23 12:35:00,58.06,58.06,57.77,57.8,25710.0,40.0707,40.0707,39.8706,39.8913,25710.0
2016-02-23 12:40:00,57.81,57.9,57.69,57.85,39899.0,39.8982,39.9603,39.8154,39.9258,39899.0
2016-02-23 12:45:00,57.87,57.89,57.77,57.8,30033.0,39.9396,39.9534,39.8706,39.8913,30033.0
2016-02-23 12:50:00,57.81,57.83,57.73,57.75,51651.0,39.8982,39.912,39.843,39.8568,51651.0
2016-02-23 12:55:00,57.73,57.76,57.64,57.68,90439.0,39.843,39.8637,39.7809,39.8085,90439.0
2016-02-23 13:00:00,57.67,57.67,57.55,57.62,54855.0,39.8016,39.8016,39.7187,39.7671,54855.0
2016-02-23 13:05:00,57.61,57.71,57.58,57.71,22542.0,39.7602,39.8292,39.7394,39.8292,22542.0
2016-02-23 13:10:00,57.71,57.72,57.55,57.55,24099.0,39.8292,39.8361,39.7187,39.7187,24099.0
2016-02-23 13:15:00,57.56,57.56,57.35,57.48,70760.0,39.7256,39.7256,39.5807,39.6704,70760.0
2016-02-23 13:20:00,57.46,57.57,57.45,57.57,19614.0,39.6566,39.7325,39.6497,39.7325,19614.0
2016-02-23 13:25:00,57.58,57.73,57.53,57.72,29887.0,39.7394,39.843,39.7049,39.8361,29887.0
2016-02-23 13:30:00,57.72,57.77,57.58,57.58,21751.0,39.8361,39.8706,39.7394,39.7394,21751.0
2016-02-23 13:35:00,57.59,57.71,57.53,57.66,22480.0,39.7463,39.8292,39.7049,39.7947,22480.0
2016-02-23 13:40:00,57.66,57.7,57.59,57.62,24519.0,39.7947,39.8223,39.7463,39.7671,24519.0
2016-02-23 13:45:00,57.63,57.73,57.61,57.71,32212.0,39.774,39.843,39.7602,39.8292,32212.0
2016-02-23 13:50:00,57.71,57.76,57.67,57.69,24085.0,39.8292,39.8637,39.8016,39.8154,24085.0
2016-02-23 13:55:00,57.69,57.73,57.61,57.73,20134.0,39.8154,39.843,39.7602,39.843,20134.0
2016-02-23 14:00:00,57.73,57.73,57.6,57.68,14575.0,39.843,39.843,39.7533,39.8085,14575.0
2016-02-23 14:05:00,57.68,57.7,57.58,57.59,26477.0,39.8085,39.8223,39.7394,39.7463,26477.0
2016-02-23 14:10:00,57.59,57.6,57.47,57.55,28313.0,39.7463,39.7533,39.6635,39.7187,28313.0
2016-02-23 14:15:00,57.54,57.71,57.54,57.71,23551.0,39.7118,39.8292,39.7118,39.8292,23551.0
2016-02-23 14:20:00,57.72,57.73,57.61,57.72,27339.0,39.8361,39.843,39.7602,39.8361,27339.0
2016-02-23 14:25:00,57.71,57.81,57.68,57.78,44794.0,39.8292,39.8982,39.8085,39.8775,44794.0
2016-02-23 14:30:00,57.79,57.85,57.79,57.84,44655.0,39.8844,39.9258,39.8844,39.9189,44655.0
2016-02-23 14:35:00,57.85,57.86,57.79,57.83,45957.0,39.9258,39.9327,39.8844,39.912,45957.0
2016-02-23 14:40:00,57.84,57.89,57.82,57.83,35339.0,39.9189,39.9534,39.9051,39.912,35339.0
2016-02-23 14:45:00,57.82,57.9,57.77,57.89,50188.0,39.9051,39.9603,39.8706,39.9534,50188.0
2016-02-23 14:50:00,57.89,57.89,57.66,57.7,26562.0,39.9534,39.9534,39.7947,39.8223,26562.0
2016-02-23 14:55:00,57.7,57.78,57.7,57.7,31167.0,39.8223,39.8775,39.8223,39.8223,31167.0
2016-02-23 15:00:00,57.71,57.77,57.64,57.67,40594.0,39.8292,39.8706,39.7809,39.8016,40594.0
2016-02-23 15:05:00,57.67,57.69,57.61,57.66,37356.0,39.8016,39.8154,39.7602,39.7947,37356.0
2016-02-23 15:10:00,57.66,57.68,57.58,57.6,34269.0,39.7947,39.8085,39.7394,39.7533,34269.0
2016-02-23 15:15:00,57.6,57.74,57.58,57.73,39392.0,39.7533,39.8499,39.7394,39.843,39392.0
2016-02-23 15:20:00,57.73,57.77,57.63,57.7,46577.0,39.843,39.8706,39.774,39.8223,46577.0
2016-02-23 15:25:00,57.69,57.76,57.56,57.57,68093.0,39.8154,39.8637,39.7256,39.7325,68093.0
2016-02-23 15:30:00,57.57,57.77,57.56,57.77,83104.0,39.7325,39.8706,39.7256,39.8706,83104.0
2016-02-23 15:35:00,57.77,57.83,57.69,57.82,66423.0,39.8706,39.912,39.8154,39.9051,66423.0
2016-02-23 15:40:00,57.83,57.91,57.71,57.75,116529.0,39.912,39.9672,39.8292,39.8568,116529.0
2016-02-23 15:45:00,57.75,57.75,57.63,57.69,92475.0,39.8568,39.8568,39.774,39.8154,92475.0
2016-02-23 15:50:00,57.7,57.73,57.64,57.65,88679.0,39.8223,39.843,39.7809,39.7878,88679.0
2016-02-23 15:55:00,57.65,57.65,57.45,57.49,224150.0,39.7878,39.7878,39.6497,39.6773,224150.0
2016-02-24 09:30:00,56.91,57.0,56.5,56.71,136534.0,39.277,39.3392,38.9941,39.139,136534.0
2016-02-24 09:35:00,56.7,57.46,56.7,57.37,116342.0,39.1321,39.6566,39.1321,39.5945,116342.0
2016-02-24 09:40:00,57.37,57.65,57.35,57.61,104653.0,39.5945,39.7878,39.5807,39.7602,104653.0
2016-02-24 09:45:00,57.6,57.61,57.11,57.53,60399.0,39.7533,39.7602,39.4151,39.7049,60399.0
2016-02-24 09:50:00,57.52,57.7,57.39,57.7,70713.0,39.698,39.8223,39.6083,39.8223,70713.0
2016-02-24 09:55:00,57.68,57.9,57.39,57.5,129158.0,39.8085,39.9603,39.6083,39.6842,129158.0
2016-02-24 10:00:00,57.5,57.5,57.0,57.16,90381.0,39.6842,39.6842,39.3392,39.4496,90381.0
2016-02-24 10:05:00,57.16,57.27,56.96,57.24,77447.0,39.4496,39.5255,39.3115,39.5048,77447.0
2016-02-24 10:10:00,57.29,57.41,56.92,57.19,79648.0,39.5393,39.6221,39.2839,39.4703,79648.0
2016-02-24 10:15:00,57.21,57.33,57.08,57.14,208778.0,39.4841,39.5669,39.3944,39.4358,208778.0
2016-02-24 10:20:00,57.14,57.14,56.85,56.87,93885.0,39.4358,39.4358,39.2356,39.2494,93885.0
2016-02-24 10:25:00,56.86,57.05,56.73,56.75,100798.0,39.2425,39.3737,39.1528,39.1666,100798.0
2016-02-24 10:30:00,56.78,58.26,56.76,58.05,344739.0,39.1873,40.2088,39.1735,40.0638,344739.0
2016-02-24 10:35:00,58.05,58.9,57.96,58.73,250614.0,40.0638,40.6505,40.0017,40.5331,250614.0
2016-02-24 10:40:00,58.71,58.78,58.19,58.23,144138.0,40.5193,40.5676,40.1604,40.1881,144138.0
2016-02-24 10:45:00,58.23,58.75,58.14,58.74,139077.0,40.1881,40.5469,40.1259,40.54,139077.0
2016-02-24 10:50:00,58.74,58.83,58.29,58.39,117476.0,40.54,40.6021,40.2295,40.2985,117476.0
2016-02-24 10:55:00,58.38,58.59,58.33,58.36,55952.0,40.2916,40.4365,40.2571,40.2778,55952.0
2016-02-24 11:00:00,58.37,58.46,58.16,58.29,58604.0,40.2847,40.3468,40.1397,40.2295,58604.0
2016-02-24 11:05:00,58.3,58.7,58.27,58.64,74529.0,40.2364,40.5124,40.2157,40.471,74529.0
2016-02-24 11:10:00,58.62,58.85,58.61,58.75,79011.0,40.4572,40.616,40.4503,40.5469,79011.0
2016-02-24 11:15:00,58.75,58.82,58.5,58.5,89766.0,40.5469,40.5952,40.3744,40.3744,89766.0
2016-02-24 11:20:00,58.5,58.75,58.41,58.55,55500.0,40.3744,40.5469,40.3123,40.4089,55500.0
2016-02-24 11:25:00,58.52,58.58,58.39,58.43,54092.0,40.3882,40.4296,40.2985,40.3261,54092.0
2016-02-24 11:30:00,58.46,58.51,58.31,58.4,37620.0,40.3468,40.3813,40.2433,40.3054,37620.0
2016-02-24 11:35:00,58.4,58.75,58.32,58.73,67101.0,40.3054,40.5469,40.2502,40.5331,67101.0
2016-02-24 11:40:00,58.73,59.1,58.69,59.1,75300.0,40.5331,40.7885,40.5055,40.7885,75300.0
2016-02-24 11:45:00,59.08,59.09,58.85,58.94,50881.0,40.7747,40.7816,40.616,40.6781,50881.0
2016-02-24 11:50:00,58.96,59.21,58.93,59.11,60335.0,40.6919,40.8644,40.6712,40.7954,60335.0
2016-02-24 11:55:00,59.15,59.37,59.05,59.09,86909.0,40.823,40.9748,40.754,40.7816,86909.0
2016-02-24 12:00:00,59.1,59.17,58.95,58.99,85231.0,40.7885,40.8368,40.685,40.7126,85231.0
2016-02-24 12:05:00,58.98,59.35,58.98,59.35,103292.0,40.7057,40.961,40.7057,40.961,103292.0
2016-02-24 12:10:00,59.36,59.5,59.29,59.43,130001.0,40.9679,41.0646,40.9196,41.0162,130001.0
2016-02-24 12:15:00,59.43,59.62,59.41,59.59,73650.0,41.0162,41.1474,41.0024,41.1267,73650.0
2016-02-24 12:20:00,59.59,60.09,59.59,59.96,159186.0,41.1267,41.4718,41.1267,41.382,159186.0
2016-02-24 12:25:00,59.94,60.19,59.91,60.01,113914.0,41.3682,41.5408,41.3475,41.4165,113914.0
2016-02-24 12:30:00,59.98,60.11,59.74,59.79,110933.0,41.3958,41.4856,41.2302,41.2647,110933.0
2016-02-24 12:35:00,59.8,59.9,59.61,59.9,98806.0,41.2716,41.3406,41.1405,41.3406,98806.0
2016-02-24 12:40:00,59.9,60.14,59.75,60.13,63706.0,41.3406,41.5063,41.2371,41.4994,63706.0
2016-02-24 12:45:00,60.13,60.41,60.05,60.26,58880.0,41.4994,41.6926,41.4441,41.5891,58880.0
2016-02-24 12:50:00,60.24,60.34,60.12,60.16,75823.0,41.5753,41.6443,41.4925,41.5201,75823.0
2016-02-24 12:55:00,60.16,60.19,59.71,59.74,42661.0,41.5201,41.5408,41.2095,41.2302,42661.0
2016-02-24 13:00:00,59.73,59.98,59.7,59.97,33613.0,41.2233,41.3958,41.2026,41.3889,33613.0
2016-02-24 13:05:00,59.98,60.3,59.96,60.16,52764.0,41.3958,41.6167,41.382,41.5201,52764.0
2016-02-24 13:10:00,60.16,60.16,59.94,60.02,22914.0,41.5201,41.5201,41.3682,41.4234,22914.0
2016-02-24 13:15:00,60.06,60.13,59.96,60.01,31647.0,41.451,41.4994,41.382,41.4165,31647.0
2016-02-24 13:20:00,60.01,60.23,60.01,60.06,28523.0,41.4165,41.5684,41.4165,41.451,28523.0
2016-02-24 13:25:00,60.06,60.18,59.89,60.05,37319.0,41.451,41.5339,41.3337,41.4441,37319.0
2016-02-24 13:30:00,60.09,60.12,59.82,59.88,30458.0,41.4718,41.4925,41.2854,41.3268,30458.0
2016-02-24 13:35:00,59.87,59.87,59.74,59.83,31555.0,41.3199,41.3199,41.2302,41.2923,31555.0
2016-02-24 13:40:00,59.82,59.87,59.66,59.78,41471.0,41.2854,41.3199,41.175,41.2578,41471.0
2016-02-24 13:45:00,59.79,59.82,59.58,59.74,42368.0,41.2647,41.2854,41.1198,41.2302,42368.0
2016-02-24 13:50:00,59.73,59.96,59.59,59.94,186896.0,41.2233,41.382,41.1267,41.3682,186896.0
2016-02-24 13:55:00,59.96,60.13,59.93,59.97,48362.0,41.382,41.4994,41.3613,41.3889,48362.0
2016-02-24 14:00:00,59.96,60.13,59.91,60.1,63459.0,41.382,41.4994,41.3475,41.4787,63459.0
2016-02-24 14:05:00,60.11,60.42,59.98,60.35,63496.0,41.4856,41.6995,41.3958,41.6512,63496.0
2016-02-24 14:10:00,60.36,60.48,60.26,60.46,74963.0,41.6581,41.7409,41.5891,41.7271,74963.0
2016-02-24 14:15:00,60.47,60.54,60.27,60.27,45484.0,41.734,41.7823,41.596,41.596,45484.0
2016-02-24 14:20:00,60.27,60.46,60.22,60.42,34684.0,41.596,41.7271,41.5615,41.6995,34684.0
2016-02-24 14:25:00,60.42,60.45,60.25,60.28,38479.0,41.6995,41.7202,41.5822,41.6029,38479.0
2016-02-24 14:30:00,60.31,60.35,60.19,60.19,34570.0,41.6236,41.6512,41.5408,41.5408,34570.0
2016-02-24 14:35:00,60.22,60.34,60.09,60.16,47410.0,41.5615,41.6443,41.4718,41.5201,47410.0
2016-02-24 14:40:00,60.16,60.29,60.12,60.13,51148.0,41.5201,41.6098,41.4925,41.4994,51148.0
2016-02-24 14:45:00,60.14,60.32,60.09,60.23,78901.0,41.5063,41.6305,41.4718,41.5684,78901.0
2016-02-24 14:50:00,60.25,60.3,60.0,60.03,52344.0,41.5822,41.6167,41.4096,41.4303,52344.0
2016-02-24 14:55:00,60.02,60.17,59.92,60.01,45412.0,41.4234,41.527,41.3544,41.4165,45412.0
2016-02-24 15:00:00,60.01,60.19,59.98,60.07,48028.0,41.4165,41.5408,41.3958,41.4579,48028.0
2016-02-24 15:05:00,60.06,60.42,60.06,60.34,66020.0,41.451,41.6995,41.451,41.6443,66020.0
2016-02-24 15:10:00,60.37,60.41,60.18,60.39,58012.0,41.665,41.6926,41.5339,41.6788,58012.0
2016-02-24 15:15:00,60.38,60.6,60.32,60.47,86810.0,41.6719,41.8237,41.6305,41.734,86810.0
2016-02-24 15:20:00,60.49,60.55,60.25,60.35,113716.0,41.7478,41.7892,41.5822,41.6512,113716.0
2016-02-24 15:25:00,60.34,60.54,60.3,60.38,76280.0,41.6443,41.7823,41.6167,41.6719,76280.0
2016-02-24 15:30:00,60.38,60.46,60.31,60.34,103025.0,41.6719,41.7271,41.6236,41.6443,103025.0
2016-02-24 15:35:00,60.35,60.47,60.33,60.45,131646.0,41.6512,41.734,41.6374,41.7202,131646.0
2016-02-24 15:40:00,60.44,60.54,60.44,60.5,193019.0,41.7133,41.7823,41.7133,41.7547,193019.0
2016-02-24 15:45:00,60.5,60.57,60.34,60.39,143504.0,41.7547,41.803,41.6443,41.6788,143504.0
2016-02-24 15:50:00,60.39,60.65,60.39,60.65,156473.0,41.6788,41.8582,41.6788,41.8582,156473.0
2016-02-24 15:55:00,60.64,60.71,60.49,60.57,356413.0,41.8513,41.8997,41.7478,41.803,356413.0
2016-02-25 09:30:00,60.88,60.89,59.9,60.6,151745.0,42.017,42.0239,41.3406,41.8237,151745.0
2016-02-25 09:35:00,60.61,60.67,59.57,59.57,156708.0,41.8306,41.872,41.1129,41.1129,156708.0
2016-02-25 09:40:00,59.61,59.99,59.57,59.66,115938.0,41.1405,41.4027,41.1129,41.175,115938.0
2016-02-25 09:45:00,59.67,59.85,59.17,59.85,111038.0,41.1819,41.3061,40.8368,41.3061,111038.0
2016-02-25 09:50:00,59.86,60.36,59.85,60.24,73211.0,41.313,41.6581,41.3061,41.5753,73211.0
2016-02-25 09:55:00,60.2,60.24,59.95,60.08,75009.0,41.5477,41.5753,41.3751,41.4648,75009.0
2016-02-25 10:00:00,60.09,60.3,59.96,60.05,94020.0,41.4718,41.6167,41.382,41.4441,94020.0
2016-02-25 10:05:00,60.04,60.15,59.88,60.13,85567.0,41.4372,41.5132,41.3268,41.4994,85567.0
2016-02-25 10:10:00,60.11,60.6,59.95,60.58,70433.0,41.4856,41.8237,41.3751,41.8099,70433.0
2016-02-25 10:15:00,60.6,61.13,60.49,61.05,193007.0,41.8237,42.1895,41.7478,42.1343,193007.0
2016-02-25 10:20:00,61.03,61.03,60.57,60.66,144285.0,42.1205,42.1205,41.803,41.8651,144285.0
2016-02-25 10:25:00,60.7,60.92,60.52,60.52,166627.0,41.8927,42.0446,41.7685,41.7685,166627.0
2016-02-25 10:30:00,60.52,60.52,60.17,60.26,75621.0,41.7685,41.7685,41.527,41.5891,75621.0
2016-02-25 10:35:00,60.28,60.65,60.28,60.64,29940.0,41.6029,41.8582,41.6029,41.8513,29940.0
2016-02-25 10:40:00,60.63,60.98,60.61,60.81,66351.0,41.8444,42.086,41.8306,41.9687,66351.0
2016-02-25 10:45:00,60.83,60.89,60.59,60.84,79811.0,41.9825,42.0239,41.8168,41.9894,79811.0
2016-02-25 10:50:00,60.84,60.96,60.61,60.96,46059.0,41.9894,42.0722,41.8306,42.0722,46059.0
2016-02-25 10:55:00,60.95,61.02,60.87,60.89,72410.0,42.0653,42.1136,42.0101,42.0239,72410.0
2016-02-25 11:00:00,60.86,60.93,60.64,60.84,82714.0,42.0032,42.0515,41.8513,41.9894,82714.0
2016-02-25 11:05:00,60.85,60.86,60.65,60.85,29121.0,41.9963,42.0032,41.8582,41.9963,29121.0
2016-02-25 11:10:00,60.82,60.86,60.72,60.78,31359.0,41.9756,42.0032,41.9066,41.948,31359.0
2016-02-25 11:15:00,60.77,61.05,60.77,60.92,34066.0,41.9411,42.1343,41.9411,42.0446,34066.0
2016-02-25 11:20:00,60.94,61.13,60.92,61.02,38298.0,42.0584,42.1895,42.0446,42.1136,38298.0
2016-02-25 11:25:00,61.01,61.22,60.97,60.97,49559.0,42.1067,42.2516,42.0791,42.0791,49559.0
2016-02-25 11:30:00,60.96,61.09,60.91,61.09,31769.0,42.0722,42.1619,42.0377,42.1619,31769.0
2016-02-25 11:35:00,61.11,61.22,61.0,61.07,36453.0,42.1757,42.2516,42.0998,42.1481,36453.0
2016-02-25 11:40:00,61.1,61.1,60.62,60.68,34979.0,42.1688,42.1688,41.8375,41.8789,34979.0
2016-02-25 11:45:00,60.68,60.76,60.65,60.67,28299.0,41.8789,41.9342,41.8582,41.872,28299.0
2016-02-25 11:50:00,60.68,60.88,60.46,60.48,28700.0,41.8789,42.017,41.7271,41.7409,28700.0
2016-02-25 11:55:00,60.49,60.57,60.41,60.43,33178.0,41.7478,41.803,41.6926,41.7064,33178.0
2016-02-25 12:00:00,60.41,60.46,60.28,60.34,47979.0,41.6926,41.7271,41.6029,41.6443,47979.0
2016-02-25 12:05:00,60.34,60.6,60.3,60.5,27421.0,41.6443,41.8237,41.6167,41.7547,27421.0
2016-02-25 12:10:00,60.51,60.71,60.4,60.64,44233.0,41.7616,41.8997,41.6857,41.8513,44233.0
2016-02-25 12:15:00,60.66,60.68,60.48,60.55,28192.0,41.8651,41.8789,41.7409,41.7892,28192.0
2016-02-25 12:20:00,60.54,60.59,60.41,60.43,63045.0,41.7823,41.8168,41.6926,41.7064,63045.0
2016-02-25 12:25:00,60.42,60.59,60.4,60.57,31716.0,41.6995,41.8168,41.6857,41.803,31716.0
2016-02-25 12:30:00,60.56,60.56,60.31,60.41,20438.0,41.7961,41.7961,41.6236,41.6926,20438.0
2016-02-25 12:35:00,60.41,60.41,60.18,60.18,30343.0,41.6926,41.6926,41.5339,41.5339,30343.0
2016-02-25 12:40:00,60.19,60.27,60.17,60.18,19786.0,41.5408,41.596,41.527,41.5339,19786.0
2016-02-25 12:45:00,60.18,60.27,60.1,60.25,26435.0,41.5339,41.596,41.4787,41.5822,26435.0
2016-02-25 12:50:00,60.26,60.36,60.21,60.21,26662.0,41.5891,41.6581,41.5546,41.5546,26662.0
2016-02-25 12:55:00,60.2,60.22,60.01,60.06,43154.0,41.5477,41.5615,41.4165,41.451,43154.0
2016-02-25 13:00:00,60.07,60.15,60.03,60.04,28289.0,41.4579,41.5132,41.4303,41.4372,28289.0
2016-02-25 13:05:00,60.01,60.07,59.85,59.85,49467.0,41.4165,41.4579,41.3061,41.3061,49467.0
2016-02-25 13:10:00,59.85,59.91,59.78,59.88,34023.0,41.3061,41.3475,41.2578,41.3268,34023.0
2016-02-25 13:15:00,59.89,60.22,59.89,60.06,35716.0,41.3337,41.5615,41.3337,41.451,35716.0
2016-02-25 13:20:00,60.06,60.06,59.76,59.84,54959.0,41.451,41.451,41.244,41.2992,54959.0
2016-02-25 13:25:00,59.84,60.14,59.83,59.98,38241.0,41.2992,41.5063,41.2923,41.3958,38241.0
2016-02-25 13:30:00,59.99,60.09,59.91,60.04,41780.0,41.4027,41.4718,41.3475,41.4372,41780.0
2016-02-25 13:35:00,60.08,60.21,60.01,60.12,47233.0,41.4648,41.5546,41.4165,41.4925,47233.0
2016-02-25 13:40:00,60.13,60.29,60.04,60.26,35047.0,41.4994,41.6098,41.4372,41.5891,35047.0
2016-02-25 13:45:00,60.24,60.43,60.17,60.4,39525.0,41.5753,41.7064,41.527,41.6857,39525.0
2016-02-25 13:50:00,60.39,60.56,60.38,60.52,57182.0,41.6788,41.7961,41.6719,41.7685,57182.0
2016-02-25 13:55:00,60.5,60.59,60.41,60.55,51451.0,41.7547,41.8168,41.6926,41.7892,51451.0
2016-02-25 14:00:00,60.55,60.55,60.3,60.5,63795.0,41.7892,41.7892,41.6167,41.7547,63795.0
2016-02-25 14:05:00,60.49,60.59,60.43,60.51,37351.0,41.7478,41.8168,41.7064,41.7616,37351.0
2016-02-25 14:10:00,60.52,60.8,60.52,60.79,39559.0,41.7685,41.9618,41.7685,41.9549,39559.0
2016-02-25 14:15:00,60.8,60.81,60.61,60.77,40217.0,41.9618,41.9687,41.8306,41.9411,40217.0
2016-02-25 14:20:00,60.76,60.77,60.53,60.59,35897.0,41.9342,41.9411,41.7754,41.8168,35897.0
2016-02-25 14:25:00,60.59,60.87,60.59,60.87,57990.0,41.8168,42.0101,41.8168,42.0101,57990.0
2016-02-25 14:30:00,60.88,60.89,60.76,60.79,64115.0,42.017,42.0239,41.9342,41.9549,64115.0
2016-02-25 14:35:00,60.79,60.88,60.68,60.68,45330.0,41.9549,42.017,41.8789,41.8789,45330.0
2016-02-25 14:40:00,60.65,60.67,60.43,60.53,60138.0,41.8582,41.872,41.7064,41.7754,60138.0
2016-02-25 14:45:00,60.52,60.64,60.45,60.47,34671.0,41.7685,41.8513,41.7202,41.734,34671.0
2016-02-25 14:50:00,60.48,60.51,60.24,60.31,45491.0,41.7409,41.7616,41.5753,41.6236,45491.0
2016-02-25 14:55:00,60.31,60.48,60.22,60.36,25128.0,41.6236,41.7409,41.5615,41.6581,25128.0
2016-02-25 15:00:00,60.37,60.52,60.21,60.52,36736.0,41.665,41.7685,41.5546,41.7685,36736.0
2016-02-25 15:05:00,60.5,60.58,60.46,60.47,30686.0,41.7547,41.8099,41.7271,41.734,30686.0
2016-02-25 15:10:00,60.47,60.53,60.41,60.5,28864.0,41.734,41.7754,41.6926,41.7547,28864.0
2016-02-25 15:15:00,60.48,60.5,60.4,60.44,33352.0,41.7409,41.7547,41.6857,41.7133,33352.0
2016-02-25 15:20:00,60.43,60.43,60.34,60.38,31443.0,41.7064,41.7064,41.6443,41.6719,31443.0
2016-02-25 15:25:00,60.4,60.4,60.28,60.35,32408.0,41.6857,41.6857,41.6029,41.6512,32408.0
2016-02-25 15:30:00,60.34,60.47,60.34,60.44,43789.0,41.6443,41.734,41.6443,41.7133,43789.0
2016-02-25 15:35:00,60.44,60.67,60.43,60.6,53809.0,41.7133,41.872,41.7064,41.8237,53809.0
2016-02-25 15:40:00,60.6,60.76,60.56,60.64,55772.0,41.8237,41.9342,41.7961,41.8513,55772.0
2016-02-25 15:45:00,60.64,60.74,60.61,60.69,69847.0,41.8513,41.9204,41.8306,41.8858,69847.0
2016-02-25 15:50:00,60.69,60.76,60.68,60.71,68432.0,41.8858,41.9342,41.8789,41.8997,68432.0
2016-02-25 15:55:00,60.7,60.74,60.66,60.7,153436.0,41.8927,41.9204,41.8651,41.8927,153436.0
2016-02-26 09:30:00,61.33,61.77,61.21,61.67,128214.0,42.3275,42.6312,42.2447,42.5622,128214.0
2016-02-26 09:35:00,61.68,61.87,61.59,61.7,135240.0,42.5691,42.7002,42.507,42.5829,135240.0
2016-02-26 09:40:00,61.72,61.73,61.3,61.43,96814.0,42.5967,42.6036,42.3068,42.3966,96814.0
2016-02-26 09:45:00,61.39,61.42,60.02,60.28,143051.0,42.369,42.3897,41.4234,41.6029,143051.0
2016-02-26 09:50:00,60.35,60.74,60.35,60.73,45061.0,41.6512,41.9204,41.6512,41.9135,45061.0
2016-02-26 09:55:00,60.74,61.02,60.71,60.74,84107.0,41.9204,42.1136,41.8997,41.9204,84107.0
2016-02-26 10:00:00,60.77,60.85,60.44,60.55,195665.0,41.9411,41.9963,41.7133,41.7892,195665.0
2016-02-26 10:05:00,60.54,60.6,60.13,60.17,78004.0,41.7823,41.8237,41.4994,41.527,78004.0
2016-02-26 10:10:00,60.19,60.2,59.94,59.99,83860.0,41.5408,41.5477,41.3682,41.4027,83860.0
2016-02-26 10:15:00,59.99,60.03,59.8,59.86,111558.0,41.4027,41.4303,41.2716,41.313,111558.0
2016-02-26 10:20:00,59.87,60.24,59.75,60.12,269790.0,41.3199,41.5753,41.2371,41.4925,269790.0
2016-02-26 10:25:00,60.14,60.49,60.13,60.2,137328.0,41.5063,41.7478,41.4994,41.5477,137328.0
2016-02-26 10:30:00,60.21,60.5,60.2,60.36,128940.0,41.5546,41.7547,41.5477,41.6581,128940.0
2016-02-26 10:35:00,60.34,60.57,60.32,60.54,35924.0,41.6443,41.803,41.6305,41.7823,35924.0
2016-02-26 10:40:00,60.53,60.53,60.14,60.17,37892.0,41.7754,41.7754,41.5063,41.527,37892.0
2016-02-26 10:45:00,60.15,60.4,60.11,60.37,49470.0,41.5132,41.6857,41.4856,41.665,49470.0
2016-02-26 10:50:00,60.37,60.44,60.26,60.41,47973.0,41.665,41.7133,41.5891,41.6926,47973.0
2016-02-26 10:55:00,60.42,60.67,60.4,60.67,71089.0,41.6995,41.872,41.6857,41.872,71089.0
2016-02-26 11:00:00,60.68,60.83,60.56,60.69,34310.0,41.8789,41.9825,41.7961,41.8858,34310.0
2016-02-26 11:05:00,60.68,60.78,60.57,60.75,43159.0,41.8789,41.948,41.803,41.9273,43159.0
2016-02-26 11:10:00,60.75,60.85,60.72,60.76,36149.0,41.9273,41.9963,41.9066,41.9342,36149.0
2016-02-26 11:15:00,60.75,60.94,60.74,60.86,37364.0,41.9273,42.0584,41.9204,42.0032,37364.0
2016-02-26 11:20:00,60.86,60.87,60.43,60.46,47790.0,42.0032,42.0101,41.7064,41.7271,47790.0
2016-02-26 11:25:00,60.46,60.54,60.37,60.4,50042.0,41.7271,41.7823,41.665,41.6857,50042.0
2016-02-26 11:30:00,60.37,60.39,60.14,60.23,52119.0,41.665,41.6788,41.5063,41.5684,52119.0
2016-02-26 11:35:00,60.25,60.37,60.11,60.28,38235.0,41.5822,41.665,41.4856,41.6029,38235.0
2016-02-26 11:40:00,60.29,60.47,60.25,60.46,34701.0,41.6098,41.734,41.5822,41.7271,34701.0
2016-02-26 11:45:00,60.46,60.57,60.42,60.51,16572.0,41.7271,41.803,41.6995,41.7616,16572.0
2016-02-26 11:50:00,60.52,60.53,60.25,60.31,26912.0,41.7685,41.7754,41.5822,41.6236,26912.0
2016-02-26 11:55:00,60.31,60.57,60.28,60.53,30529.0,41.6236,41.803,41.6029,41.7754,30529.0
2016-02-26 12:00:00,60.47,60.47,60.32,60.32,24281.0,41.734,41.734,41.6305,41.6305,24281.0
2016-02-26 12:05:00,60.31,60.31,60.07,60.19,45799.0,41.6236,41.6236,41.4579,41.5408,45799.0
2016-02-26 12:10:00,60.23,60.28,60.08,60.19,33045.0,41.5684,41.6029,41.4648,41.5408,33045.0
2016-02-26 12:15:00,60.2,60.33,60.17,60.23,30295.0,41.5477,41.6374,41.527,41.5684,30295.0
2016-02-26 12:20:00,60.22,60.24,60.1,60.11,55178.0,41.5615,41.5753,41.4787,41.4856,55178.0
2016-02-26 12:25:00,60.11,60.47,60.06,60.46,34743.0,41.4856,41.734,41.451,41.7271,34743.0
2016-02-26 12:30:00,60.46,60.56,60.42,60.44,43578.0,41.7271,41.7961,41.6995,41.7133,43578.0
2016-02-26 12:35:00,60.41,60.47,60.38,60.44,28534.0,41.6926,41.734,41.6719,41.7133,28534.0
2016-02-26 12:40:00,60.42,60.44,60.25,60.36,31423.0,41.6995,41.7133,41.5822,41.6581,31423.0
2016-02-26 12:45:00,60.34,60.46,60.22,60.25,28759.0,41.6443,41.7271,41.5615,41.5822,28759.0
2016-02-26 12:50:00,60.25,60.48,60.24,60.43,22085.0,41.5822,41.7409,41.5753,41.7064,22085.0
2016-02-26 12:55:00,60.46,60.62,60.46,60.55,50777.0,41.7271,41.8375,41.7271,41.7892,50777.0
2016-02-26 13:00:00,60.56,60.65,60.54,60.57,31449.0,41.7961,41.8582,41.7823,41.803,31449.0
2016-02-26 13:05:00,60.55,60.63,60.52,60.57,22407.0,41.7892,41.8444,41.7685,41.803,22407.0
2016-02-26 13:10:00,60.55,60.68,60.55,60.58,26675.0,41.7892,41.8789,41.7892,41.8099,26675.0
2016-02-26 13:15:00,60.58,60.73,60.56,60.64,27004.0,41.8099,41.9135,41.7961,41.8513,27004.0
2016-02-26 13:20:00,60.65,60.67,60.56,60.56,25802.0,41.8582,41.872,41.7961,41.7961,25802.0
2016-02-26 13:25:00,60.57,60.6,60.38,60.39,21899.0,41.803,41.8237,41.6719,41.6788,21899.0
2016-02-26 13:30:00,60.41,60.55,60.38,60.46,24451.0,41.6926,41.7892,41.6719,41.7271,24451.0
2016-02-26 13:35:00,60.46,60.5,60.45,60.47,22312.0,41.7271,41.7547,41.7202,41.734,22312.0
2016-02-26 13:40:00,60.44,60.44,60.21,60.27,27836.0,41.7133,41.7133,41.5546,41.596,27836.0
2016-02-26 13:45:00,60.29,60.31,60.07,60.09,36669.0,41.6098,41.6236,41.4579,41.4718,36669.0
2016-02-26 13:50:00,60.08,60.09,59.88,59.94,45562.0,41.4648,41.4718,41.3268,41.3682,45562.0
2016-02-26 13:55:00,59.93,59.99,59.84,59.97,38112.0,41.3613,41.4027,41.2992,41.3889,38112.0
2016-02-26 14:00:00,59.95,60.07,59.93,60.02,22761.0,41.3751,41.4579,41.3613,41.4234,22761.0
2016-02-26 14:05:00,60.02,60.04,59.88,59.92,35491.0,41.4234,41.4372,41.3268,41.3544,35491.0
2016-02-26 14:10:00,59.92,59.92,59.76,59.82,37913.0,41.3544,41.3544,41.244,41.2854,37913.0
2016-02-26 14:15:00,59.82,59.84,59.7,59.71,26210.0,41.2854,41.2992,41.2026,41.2095,26210.0
2016-02-26 14:20:00,59.69,59.77,59.56,59.65,76644.0,41.1957,41.2509,41.106,41.1681,76644.0
2016-02-26 14:25:00,59.65,59.72,59.58,59.69,27425.0,41.1681,41.2164,41.1198,41.1957,27425.0
2016-02-26 14:30:00,59.69,59.69,59.55,59.58,58361.0,41.1957,41.1957,41.0991,41.1198,58361.0
2016-02-26 14:35:00,59.6,59.74,59.55,59.57,84600.0,41.1336,41.2302,41.0991,41.1129,84600.0
2016-02-26 14:40:00,59.6,59.84,59.55,59.82,33866.0,41.1336,41.2992,41.0991,41.2854,33866.0
2016-02-26 14:45:00,59.81,59.94,59.79,59.89,29033.0,41.2785,41.3682,41.2647,41.3337,29033.0
2016-02-26 14:50:00,59.9,60.06,59.79,59.97,34606.0,41.3406,41.451,41.2647,41.3889,34606.0
2016-02-26 14:55:00,59.96,59.97,59.76,59.78,41435.0,41.382,41.3889,41.244,41.2578,41435.0
2016-02-26 15:00:00,59.77,60.02,59.73,59.98,30543.0,41.2509,41.4234,41.2233,41.3958,30543.0
2016-02-26 15:05:00,59.98,60.03,59.91,59.99,36208.0,41.3958,41.4303,41.3475,41.4027,36208.0
2016-02-26 15:10:00,59.98,60.05,59.88,59.92,35217.0,41.3958,41.4441,41.3268,41.3544,35217.0
2016-02-26 15:15:00,59.92,59.93,59.78,59.78,48131.0,41.3544,41.3613,41.2578,41.2578,48131.0
2016-02-26 15:20:00,59.79,59.79,59.66,59.73,44550.0,41.2647,41.2647,41.175,41.2233,44550.0
2016-02-26 15:25:00,59.73,59.74,59.6,59.66,51588.0,41.2233,41.2302,41.1336,41.175,51588.0
2016-02-26 15:30:00,59.65,59.85,59.65,59.72,52481.0,41.1681,41.3061,41.1681,41.2164,52481.0
2016-02-26 15:35:00,59.71,59.81,59.65,59.7,56383.0,41.2095,41.2785,41.1681,41.2026,56383.0
2016-02-26 15:40:00,59.7,59.8,59.67,59.78,67431.0,41.2026,41.2716,41.1819,41.2578,67431.0
2016-02-26 15:45:00,59.78,59.84,59.74,59.84,84651.0,41.2578,41.2992,41.2302,41.2992,84651.0
2016-02-26 15:50:00,59.85,59.86,59.75,59.75,78631.0,41.3061,41.313,41.2371,41.2371,78631.0
2016-02-26 15:55:00,59.76,59.76,59.65,59.66,240653.0,41.244,41.244,41.1681,41.175,240653.0
2016-02-29 09:30:00,60.23,60.25,59.6,60.03,107851.0,41.5684,41.5822,41.1336,41.4303,107851.0
2016-02-29 09:35:00,59.96,60.57,59.96,60.35,110045.0,41.382,41.803,41.382,41.6512,110045.0
2016-02-29 09:40:00,60.38,60.48,59.96,60.09,56487.0,41.6719,41.7409,41.382,41.4718,56487.0
2016-02-29 09:45:00,60.11,60.44,60.04,60.36,62606.0,41.4856,41.7133,41.4372,41.6581,62606.0
2016-02-29 09:50:00,60.37,60.78,60.36,60.61,47989.0,41.665,41.948,41.6581,41.8306,47989.0
2016-02-29 09:55:00,60.59,60.67,60.38,60.4,102250.0,41.8168,41.872,41.6719,41.6857,102250.0
2016-02-29 10:00:00,60.36,60.43,60.15,60.3,133723.0,41.6581,41.7064,41.5132,41.6167,133723.0
2016-02-29 10:05:00,60.3,60.44,60.15,60.19,137208.0,41.6167,41.7133,41.5132,41.5408,137208.0
2016-02-29 10:10:00,60.21,60.37,60.11,60.26,29805.0,41.5546,41.665,41.4856,41.5891,29805.0
2016-02-29 10:15:00,60.31,60.61,60.23,60.25,89673.0,41.6236,41.8306,41.5684,41.5822,89673.0
2016-02-29 10:20:00,60.22,60.53,60.21,60.43,62322.0,41.5615,41.7754,41.5546,41.7064,62322.0
2016-02-29 10:25:00,60.45,60.52,60.19,60.25,50707.0,41.7202,41.7685,41.5408,41.5822,50707.0
2016-02-29 10:30:00,60.23,60.33,60.05,60.07,22834.0,41.5684,41.6374,41.4441,41.4579,22834.0
2016-02-29 10:35:00,60.08,60.32,60.03,60.23,47004.0,41.4648,41.6305,41.4303,41.5684,47004.0
2016-02-29 10:40:00,60.21,60.24,60.0,60.09,40922.0,41.5546,41.5753,41.4096,41.4718,40922.0
2016-02-29 10:45:00,60.1,60.11,59.99,60.01,32204.0,41.4787,41.4856,41.4027,41.4165,32204.0
2016-02-29 10:50:00,60.01,60.13,59.96,60.04,59824.0,41.4165,41.4994,41.382,41.4372,59824.0
2016-02-29 10:55:00,60.04,60.08,59.88,59.9,45047.0,41.4372,41.4648,41.3268,41.3406,45047.0
2016-02-29 11:00:00,59.91,60.0,59.81,59.82,44568.0,41.3475,41.4096,41.2785,41.2854,44568.0
2016-02-29 11:05:00,59.84,59.84,59.66,59.77,56460.0,41.2992,41.2992,41.175,41.2509,56460.0
2016-02-29 11:10:00,59.78,59.95,59.76,59.83,26547.0,41.2578,41.3751,41.244,41.2923,26547.0
2016-02-29 11:15:00,59.82,59.95,59.82,59.88,24902.0,41.2854,41.3751,41.2854,41.3268,24902.0
2016-02-29 11:20:00,59.89,60.24,59.77,60.16,57006.0,41.3337,41.5753,41.2509,41.5201,57006.0
2016-02-29 11:25:00,60.17,60.19,60.02,60.11,70548.0,41.527,41.5408,41.4234,41.4856,70548.0
2016-02-29 11:30:00,60.16,60.44,60.1,60.41,37223.0,41.5201,41.7133,41.4787,41.6926,37223.0
2016-02-29 11:35:00,60.4,60.53,60.29,60.5,55184.0,41.6857,41.7754,41.6098,41.7547,55184.0
2016-02-29 11:40:00,60.51,60.58,60.37,60.45,39496.0,41.7616,41.8099,41.665,41.7202,39496.0
2016-02-29 11:45:00,60.44,60.53,60.39,60.43,94949.0,41.7133,41.7754,41.6788,41.7064,94949.0
2016-02-29 11:50:00,60.44,60.62,60.39,60.61,38039.0,41.7133,41.8375,41.6788,41.8306,38039.0
2016-02-29 11:55:00,60.6,60.62,60.42,60.45,24455.0,41.8237,41.8375,41.6995,41.7202,24455.0
2016-02-29 12:00:00,60.48,60.5,60.39,60.4,30669.0,41.7409,41.7547,41.6788,41.6857,30669.0
2016-02-29 12:05:00,60.42,60.46,60.21,60.23,35058.0,41.6995,41.7271,41.5546,41.5684,35058.0
2016-02-29 12:10:00,60.23,60.39,60.15,60.39,26702.0,41.5684,41.6788,41.5132,41.6788,26702.0
2016-02-29 12:15:00,60.38,60.44,60.35,60.36,28620.0,41.6719,41.7133,41.6512,41.6581,28620.0
2016-02-29 12:20:00,60.37,60.39,60.28,60.37,22486.0,41.665,41.6788,41.6029,41.665,22486.0
2016-02-29 12:25:00,60.37,60.4,60.25,60.29,26729.0,41.665,41.6857,41.5822,41.6098,26729.0
2016-02-29 12:30:00,60.27,60.33,60.13,60.26,38749.0,41.596,41.6374,41.4994,41.5891,38749.0
2016-02-29 12:35:00,60.27,60.33,60.14,60.2,42588.0,41.596,41.6374,41.5063,41.5477,42588.0
2016-02-29 12:40:00,60.21,60.3,60.14,60.19,36507.0,41.5546,41.6167,41.5063,41.5408,36507.0
2016-02-29 12:45:00,60.2,60.26,60.17,60.2,26873.0,41.5477,41.5891,41.527,41.5477,26873.0
2016-02-29 12:50:00,60.2,60.29,60.2,60.21,24820.0,41.5477,41.6098,41.5477,41.5546,24820.0
2016-02-29 12:55:00,60.21,60.36,60.15,60.36,18283.0,41.5546,41.6581,41.5132,41.6581,18283.0
2016-02-29 13:00:00,60.36,60.44,60.34,60.38,20524.0,41.6581,41.7133,41.6443,41.6719,20524.0
2016-02-29 13:05:00,60.36,60.4,60.29,60.32,25086.0,41.6581,41.6857,41.6098,41.6305,25086.0
2016-02-29 13:10:00,60.33,60.39,60.2,60.21,18570.0,41.6374,41.6788,41.5477,41.5546,18570.0
2016-02-29 13:15:00,60.21,60.33,60.17,60.24,18510.0,41.5546,41.6374,41.527,41.5753,18510.0
2016-02-29 13:20:00,60.24,60.31,60.2,60.23,20436.0,41.5753,41.6236,41.5477,41.5684,20436.0
2016-02-29 13:25:00,60.23,60.36,60.19,60.34,32632.0,41.5684,41.6581,41.5408,41.6443,32632.0
2016-02-29 13:30:00,60.35,60.39,60.25,60.37,20095.0,41.6512,41.6788,41.5822,41.665,20095.0
2016-02-29 13:35:00,60.39,60.51,60.39,60.51,25017.0,41.6788,41.7616,41.6788,41.7616,25017.0
2016-02-29 13:40:00,60.51,60.51,60.34,60.47,27486.0,41.7616,41.7616,41.6443,41.734,27486.0
2016-02-29 13:45:00,60.49,60.55,60.44,60.45,29759.0,41.7478,41.7892,41.7133,41.7202,29759.0
2016-02-29 13:50:00,60.43,60.44,60.32,60.33,28951.0,41.7064,41.7133,41.6305,41.6374,28951.0
2016-02-29 13:55:00,60.32,60.36,60.25,60.26,33140.0,41.6305,41.6581,41.5822,41.5891,33140.0
2016-02-29 14:00:00,60.23,60.3,60.18,60.27,25685.0,41.5684,41.6167,41.5339,41.596,25685.0
2016-02-29 14:05:00,60.26,60.27,59.94,59.95,48002.0,41.5891,41.596,41.3682,41.3751,48002.0
2016-02-29 14:10:00,59.96,60.04,59.88,59.91,30416.0,41.382,41.4372,41.3268,41.3475,30416.0
2016-02-29 14:15:00,59.9,59.9,59.79,59.79,37208.0,41.3406,41.3406,41.2647,41.2647,37208.0
2016-02-29 14:20:00,59.8,59.81,59.61,59.64,46291.0,41.2716,41.2785,41.1405,41.1612,46291.0
2016-02-29 14:25:00,59.62,59.93,59.62,59.88,51177.0,41.1474,41.3613,41.1474,41.3268,51177.0
2016-02-29 14:30:00,59.88,59.9,59.79,59.8,30370.0,41.3268,41.3406,41.2647,41.2716,30370.0
2016-02-29 14:35:00,59.8,59.89,59.77,59.79,37078.0,41.2716,41.3337,41.2509,41.2647,37078.0
2016-02-29 14:40:00,59.81,59.81,59.68,59.74,26594.0,41.2785,41.2785,41.1888,41.2302,26594.0
2016-02-29 14:45:00,59.73,59.86,59.73,59.82,31358.0,41.2233,41.313,41.2233,41.2854,31358.0
2016-02-29 14:50:00,59.82,59.94,59.75,59.75,29053.0,41.2854,41.3682,41.2371,41.2371,29053.0
2016-02-29 14:55:00,59.75,59.85,59.69,59.8,37830.0,41.2371,41.3061,41.1957,41.2716,37830.0
2016-02-29 15:00:00,59.79,59.91,59.71,59.88,48479.0,41.2647,41.3475,41.2095,41.3268,48479.0
2016-02-29 15:05:00,59.87,59.92,59.71,59.85,41502.0,41.3199,41.3544,41.2095,41.3061,41502.0
2016-02-29 15:10:00,59.84,59.92,59.81,59.9,41359.0,41.2992,41.3544,41.2785,41.3406,41359.0
2016-02-29 15:15:00,59.9,59.93,59.83,59.87,38376.0,41.3406,41.3613,41.2923,41.3199,38376.0
2016-02-29 15:20:00,59.87,60.03,59.84,60.0,38486.0,41.3199,41.4303,41.2992,41.4096,38486.0
2016-02-29 15:25:00,60.0,60.27,59.96,60.26,44064.0,41.4096,41.596,41.382,41.5891,44064.0
2016-02-29 15:30:00,60.24,60.25,60.1,60.25,52464.0,41.5753,41.5822,41.4787,41.5822,52464.0
2016-02-29 15:35:00,60.25,60.37,60.18,60.36,55686.0,41.5822,41.665,41.5339,41.6581,55686.0
2016-02-29 15:40:00,60.37,60.45,60.22,60.39,85520.0,41.665,41.7202,41.5615,41.6788,85520.0
2016-02-29 15:45:00,60.38,60.54,60.35,60.53,80575.0,41.6719,41.7823,41.6512,41.7754,80575.0
2016-02-29 15:50:00,60.52,60.53,60.35,60.44,86537.0,41.7685,41.7754,41.6512,41.7133,86537.0
2016-02-29 15:55:00,60.43,60.47,60.08,60.09,252347.0,41.7064,41.734,41.4648,41.4718,252347.0
2016-03-01 09:30:00,60.17,60.61,60.09,60.14,101470.0,41.527,41.8306,41.4718,41.5063,101470.0
2016-03-01 09:35:00,60.15,60.2,59.68,59.8,44811.0,41.5132,41.5477,41.1888,41.2716,44811.0
2016-03-01 09:40:00,59.74,60.22,59.71,60.01,38837.0,41.2302,41.5615,41.2095,41.4165,38837.0
2016-03-01 09:45:00,59.98,59.98,59.22,59.45,71699.0,41.3958,41.3958,40.8713,41.03,71699.0
2016-03-01 09:50:00,59.43,59.56,59.16,59.54,97702.0,41.0162,41.106,40.8299,41.0922,97702.0
2016-03-01 09:55:00,59.53,59.8,59.47,59.66,46585.0,41.0853,41.2716,41.0439,41.175,46585.0
2016-03-01 10:00:00,59.66,60.06,59.66,59.95,56982.0,41.175,41.451,41.175,41.3751,56982.0
2016-03-01 10:05:00,59.94,60.13,59.63,59.7,70654.0,41.3682,41.4994,41.1543,41.2026,70654.0
2016-03-01 10:10:00,59.69,59.75,59.46,59.64,47264.0,41.1957,41.2371,41.0369,41.1612,47264.0
2016-03-01 10:15:00,59.65,59.72,59.41,59.56,35297.0,41.1681,41.2164,41.0024,41.106,35297.0
2016-03-01 10:20:00,59.58,59.95,59.56,59.87,21633.0,41.1198,41.3751,41.106,41.3199,21633.0
2016-03-01 10:25:00,59.86,59.94,59.69,59.75,20353.0,41.313,41.3682,41.1957,41.2371,20353.0
2016-03-01 10:30:00,59.73,59.87,59.54,59.83,26928.0,41.2233,41.3199,41.0922,41.2923,26928.0
2016-03-01 10:35:00,59.83,59.94,59.6,59.64,32644.0,41.2923,41.3682,41.1336,41.1612,32644.0
2016-03-01 10:40:00,59.66,59.74,59.61,59.67,33159.0,41.175,41.2302,41.1405,41.1819,33159.0
2016-03-01 10:45:00,59.68,59.69,59.48,59.5,36966.0,41.1888,41.1957,41.0508,41.0646,36966.0
2016-03-01 10:50:00,59.48,59.56,59.46,59.49,35264.0,41.0508,41.106,41.0369,41.0577,35264.0
2016-03-01 10:55:00,59.5,59.68,59.46,59.57,59577.0,41.0646,41.1888,41.0369,41.1129,59577.0
2016-03-01 11:00:00,59.58,59.83,59.58,59.79,30016.0,41.1198,41.2923,41.1198,41.2647,30016.0
2016-03-01 11:05:00,59.78,59.99,59.75,59.98,32378.0,41.2578,41.4027,41.2371,41.3958,32378.0
2016-03-01 11:10:00,59.99,60.1,59.97,60.1,38382.0,41.4027,41.4787,41.3889,41.4787,38382.0
2016-03-01 11:15:00,60.1,60.2,60.05,60.18,45185.0,41.4787,41.5477,41.4441,41.5339,45185.0
2016-03-01 11:20:00,60.15,60.26,60.15,60.2,32901.0,41.5132,41.5891,41.5132,41.5477,32901.0
2016-03-01 11:25:00,60.19,60.19,60.05,60.1,36536.0,41.5408,41.5408,41.4441,41.4787,36536.0
2016-03-01 11:30:00,60.1,60.46,60.1,60.45,52605.0,41.4787,41.7271,41.4787,41.7202,52605.0
2016-03-01 11:35:00,60.46,60.53,60.29,60.48,44001.0,41.7271,41.7754,41.6098,41.7409,44001.0
2016-03-01 11:40:00,60.48,60.55,60.4,60.43,41200.0,41.7409,41.7892,41.6857,41.7064,41200.0
2016-03-01 11:45:00,60.43,60.57,60.43,60.57,32058.0,41.7064,41.803,41.7064,41.803,32058.0
2016-03-01 11:50:00,60.59,60.92,60.56,60.85,71180.0,41.8168,42.0446,41.7961,41.9963,71180.0
2016-03-01 11:55:00,60.84,60.84,60.58,60.73,36930.0,41.9894,41.9894,41.8099,41.9135,36930.0
2016-03-01 12:00:00,60.74,60.89,60.61,60.81,27997.0,41.9204,42.0239,41.8306,41.9687,27997.0
2016-03-01 12:05:00,60.8,60.89,60.7,60.73,32185.0,41.9618,42.0239,41.8927,41.9135,32185.0
2016-03-01 12:10:00,60.72,60.8,60.7,60.71,24970.0,41.9066,41.9618,41.8927,41.8997,24970.0
2016-03-01 12:15:00,60.72,60.84,60.71,60.8,22778.0,41.9066,41.9894,41.8997,41.9618,22778.0
2016-03-01 12:20:00,60.8,60.91,60.75,60.84,26515.0,41.9618,42.0377,41.9273,41.9894,26515.0
2016-03-01 12:25:00,60.84,60.92,60.76,60.9,47350.0,41.9894,42.0446,41.9342,42.0308,47350.0
2016-03-01 12:30:00,60.9,60.99,60.9,60.98,25646.0,42.0308,42.0929,42.0308,42.086,25646.0
2016-03-01 12:35:00,60.98,61.15,60.96,61.11,61272.0,42.086,42.2033,42.0722,42.1757,61272.0
2016-03-01 12:40:00,61.11,61.14,60.98,61.1,37385.0,42.1757,42.1964,42.086,42.1688,37385.0
2016-03-01 12:45:00,61.1,61.18,61.04,61.11,41106.0,42.1688,42.224,42.1274,42.1757,41106.0
2016-03-01 12:50:00,61.12,61.27,61.09,61.21,45999.0,42.1826,42.2861,42.1619,42.2447,45999.0
2016-03-01 12:55:00,61.21,61.32,61.11,61.3,25336.0,42.2447,42.3206,42.1757,42.3068,25336.0
2016-03-01 13:00:00,61.31,61.31,61.13,61.13,30433.0,42.3137,42.3137,42.1895,42.1895,30433.0
2016-03-01 13:05:00,61.12,61.19,61.09,61.11,24126.0,42.1826,42.2309,42.1619,42.1757,24126.0
2016-03-01 13:10:00,61.09,61.19,61.06,61.14,27990.0,42.1619,42.2309,42.1412,42.1964,27990.0
2016-03-01 13:15:00,61.16,61.19,61.08,61.11,43629.0,42.2102,42.2309,42.155,42.1757,43629.0
2016-03-01 13:20:00,61.11,61.14,60.87,60.95,47403.0,42.1757,42.1964,42.0101,42.0653,47403.0
2016-03-01 13:25:00,60.94,61.07,60.93,61.01,23607.0,42.0584,42.1481,42.0515,42.1067,23607.0
2016-03-01 13:30:00,61.01,61.07,61.01,61.04,21441.0,42.1067,42.1481,42.1067,42.1274,21441.0
2016-03-01 13:35:00,61.04,61.14,61.02,61.11,24120.0,42.1274,42.1964,42.1136,42.1757,24120.0
2016-03-01 13:40:00,61.11,61.21,61.1,61.16,20868.0,42.1757,42.2447,42.1688,42.2102,20868.0
2016-03-01 13:45:00,61.15,61.18,61.05,61.13,43108.0,42.2033,42.224,42.1343,42.1895,43108.0
2016-03-01 13:50:00,61.11,61.15,61.07,61.1,17961.0,42.1757,42.2033,42.1481,42.1688,17961.0
2016-03-01 13:55:00,61.11,61.18,61.09,61.14,32442.0,42.1757,42.224,42.1619,42.1964,32442.0
2016-03-01 14:00:00,61.14,61.15,61.03,61.04,32138.0,42.1964,42.2033,42.1205,42.1274,32138.0
2016-03-01 14:05:00,61.04,61.04,60.85,60.9,76468.0,42.1274,42.1274,41.9963,42.0308,76468.0
2016-03-01 14:10:00,60.89,60.98,60.84,60.96,31732.0,42.0239,42.086,41.9894,42.0722,31732.0
2016-03-01 14:15:00,60.95,61.1,60.95,61.1,34715.0,42.0653,42.1688,42.0653,42.1688,34715.0
2016-03-01 14:20:00,61.09,61.18,61.01,61.09,31222.0,42.1619,42.224,42.1067,42.1619,31222.0
2016-03-01 14:25:00,61.08,61.1,60.98,61.09,31207.0,42.155,42.1688,42.086,42.1619,31207.0
2016-03-01 14:30:00,61.09,61.11,60.95,60.96,37776.0,42.1619,42.1757,42.0653,42.0722,37776.0
2016-03-01 14:35:00,60.97,61.05,60.95,61.01,42950.0,42.0791,42.1343,42.0653,42.1067,42950.0
2016-03-01 14:40:00,61.0,61.09,60.96,61.09,47482.0,42.0998,42.1619,42.0722,42.1619,47482.0
2016-03-01 14:45:00,61.1,61.13,60.91,60.94,39605.0,42.1688,42.1895,42.0377,42.0584,39605.0
2016-03-01 14:50:00,60.95,61.09,60.94,61.01,26135.0,42.0653,42.1619,42.0584,42.1067,26135.0
2016-03-01 14:55:00,61.02,61.16,61.01,61.15,37440.0,42.1136,42.2102,42.1067,42.2033,37440.0
2016-03-01 15:00:00,61.15,61.31,61.13,61.31,51579.0,42.2033,42.3137,42.1895,42.3137,51579.0
2016-03-01 15:05:00,61.31,61.35,61.26,61.35,51183.0,42.3137,42.3414,42.2792,42.3414,51183.0
2016-03-01 15:10:00,61.34,61.36,61.26,61.3,60456.0,42.3345,42.3483,42.2792,42.3068,60456.0
2016-03-01 15:15:00,61.31,61.44,61.3,61.35,52614.0,42.3137,42.4035,42.3068,42.3414,52614.0
2016-03-01 15:20:00,61.35,61.49,61.33,61.43,50492.0,42.3414,42.438,42.3275,42.3966,50492.0
2016-03-01 15:25:00,61.43,61.53,61.43,61.44,63202.0,42.3966,42.4656,42.3966,42.4035,63202.0
2016-03-01 15:30:00,61.44,61.46,61.39,61.43,41735.0,42.4035,42.4173,42.369,42.3966,41735.0
2016-03-01 15:35:00,61.43,61.52,61.37,61.45,64221.0,42.3966,42.4587,42.3552,42.4104,64221.0
2016-03-01 15:40:00,61.45,61.46,61.32,61.36,79631.0,42.4104,42.4173,42.3206,42.3483,79631.0
2016-03-01 15:45:00,61.37,61.44,61.36,61.41,98355.0,42.3552,42.4035,42.3483,42.3828,98355.0
2016-03-01 15:50:00,61.41,61.53,61.4,61.5,116516.0,42.3828,42.4656,42.3759,42.4449,116516.0
2016-03-01 15:55:00,61.5,61.6,61.43,61.56,220953.0,42.4449,42.5139,42.3966,42.4863,220953.0
2016-03-02 09:30:00,61.58,61.95,61.51,61.89,93713.0,42.5001,42.7554,42.4518,42.714,93713.0
2016-03-02 09:35:00,61.9,62.31,61.87,62.28,88142.0,42.7209,43.0039,42.7002,42.9832,88142.0
2016-03-02 09:40:00,62.28,62.66,62.19,62.64,83763.0,42.9832,43.2455,42.9211,43.2317,83763.0
2016-03-02 09:45:00,62.65,62.99,62.52,62.81,169003.0,43.2386,43.4732,43.1488,43.349,169003.0
2016-03-02 09:50:00,62.78,62.84,62.4,62.67,120439.0,43.3283,43.3697,43.066,43.2524,120439.0
2016-03-02 09:55:00,62.69,62.85,62.6,62.77,82021.0,43.2662,43.3766,43.2041,43.3214,82021.0
2016-03-02 10:00:00,62.76,62.76,62.06,62.1,67517.0,43.3145,43.3145,42.8314,42.859,67517.0
2016-03-02 10:05:00,62.03,62.29,62.03,62.14,78262.0,42.8107,42.9901,42.8107,42.8866,78262.0
2016-03-02 10:10:00,62.15,62.27,62.05,62.27,72499.0,42.8935,42.9763,42.8245,42.9763,72499.0
2016-03-02 10:15:00,62.28,62.48,62.19,62.2,41193.0,42.9832,43.1212,42.9211,42.928,41193.0
2016-03-02 10:20:00,62.17,62.17,61.92,62.0,97471.0,42.9073,42.9073,42.7347,42.79,97471.0
2016-03-02 10:25:00,62.0,62.12,61.94,62.03,29582.0,42.79,42.8728,42.7485,42.8107,29582.0
2016-03-02 10:30:00,62.02,62.27,61.73,62.23,110731.0,42.8038,42.9763,42.6036,42.9487,110731.0
2016-03-02 10:35:00,62.23,62.31,62.0,62.03,51191.0,42.9487,43.0039,42.79,42.8107,51191.0
2016-03-02 10:40:00,62.02,62.24,61.95,62.22,39162.0,42.8038,42.9556,42.7554,42.9418,39162.0
2016-03-02 10:45:00,62.22,62.37,62.18,62.28,27775.0,42.9418,43.0453,42.9142,42.9832,27775.0
2016-03-02 10:50:00,62.28,62.45,62.03,62.38,41843.0,42.9832,43.1005,42.8107,43.0522,41843.0
2016-03-02 10:55:00,62.37,62.7,62.37,62.64,74674.0,43.0453,43.2731,43.0453,43.2317,74674.0
2016-03-02 11:00:00,62.62,62.79,62.48,62.65,72205.0,43.2179,43.3352,43.1212,43.2386,72205.0
2016-03-02 11:05:00,62.64,62.66,62.3,62.34,72424.0,43.2317,43.2455,42.997,43.0246,72424.0
2016-03-02 11:10:00,62.35,62.57,62.33,62.37,24986.0,43.0315,43.1833,43.0177,43.0453,24986.0
2016-03-02 11:15:00,62.36,62.38,62.13,62.17,41085.0,43.0384,43.0522,42.8797,42.9073,41085.0
2016-03-02 11:20:00,62.15,62.22,62.02,62.22,43692.0,42.8935,42.9418,42.8038,42.9418,43692.0
2016-03-02 11:25:00,62.24,62.25,61.91,61.92,112782.0,42.9556,42.9625,42.7278,42.7347,112782.0
2016-03-02 11:30:00,61.92,61.96,61.5,61.61,74835.0,42.7347,42.7624,42.4449,42.5208,74835.0
2016-03-02 11:35:00,61.61,61.61,61.25,61.35,84107.0,42.5208,42.5208,42.2723,42.3414,84107.0
2016-03-02 11:40:00,61.32,61.38,61.14,61.34,48057.0,42.3206,42.3621,42.1964,42.3345,48057.0
2016-03-02 11:45:00,61.34,61.42,61.2,61.42,45875.0,42.3345,42.3897,42.2378,42.3897,45875.0
2016-03-02 11:50:00,61.38,61.53,61.34,61.35,25455.0,42.3621,42.4656,42.3345,42.3414,25455.0
2016-03-02 11:55:00,61.31,61.33,61.05,61.22,74830.0,42.3137,42.3275,42.1343,42.2516,74830.0
2016-03-02 12:00:00,61.23,61.25,60.8,60.8,75250.0,42.2585,42.2723,41.9618,41.9618,75250.0
2016-03-02 12:05:00,60.82,61.05,60.76,61.01,53433.0,41.9756,42.1343,41.9342,42.1067,53433.0
2016-03-02 12:10:00,61.01,61.06,60.98,61.0,53212.0,42.1067,42.1412,42.086,42.0998,53212.0
2016-03-02 12:15:00,60.99,61.18,60.99,61.12,23945.0,42.0929,42.224,42.0929,42.1826,23945.0
2016-03-02 12:20:00,61.12,61.24,61.07,61.13,25952.0,42.1826,42.2654,42.1481,42.1895,25952.0
2016-03-02 12:25:00,61.13,61.23,61.07,61.23,24949.0,42.1895,42.2585,42.1481,42.2585,24949.0
2016-03-02 12:30:00,61.22,61.23,61.11,61.18,11470.0,42.2516,42.2585,42.1757,42.224,11470.0
2016-03-02 12:35:00,61.15,61.39,61.15,61.25,22879.0,42.2033,42.369,42.2033,42.2723,22879.0
2016-03-02 12:40:00,61.24,61.36,61.11,61.11,59117.0,42.2654,42.3483,42.1757,42.1757,59117.0
2016-03-02 12:45:00,61.08,61.26,61.03,61.08,21589.0,42.155,42.2792,42.1205,42.155,21589.0
2016-03-02 12:50:00,61.06,61.08,60.94,61.05,24406.0,42.1412,42.155,42.0584,42.1343,24406.0
2016-03-02 12:55:00,61.03,61.05,60.93,60.93,22188.0,42.1205,42.1343,42.0515,42.0515,22188.0
2016-03-02 13:00:00,60.92,60.98,60.88,60.9,15528.0,42.0446,42.086,42.017,42.0308,15528.0
2016-03-02 13:05:00,60.91,61.13,60.91,61.1,28572.0,42.0377,42.1895,42.0377,42.1688,28572.0
2016-03-02 13:10:00,61.1,61.16,60.98,61.09,33481.0,42.1688,42.2102,42.086,42.1619,33481.0
2016-03-02 13:15:00,61.1,61.11,60.96,61.02,13301.0,42.1688,42.1757,42.0722,42.1136,13301.0
2016-03-02 13:20:00,61.03,61.13,61.0,61.1,22443.0,42.1205,42.1895,42.0998,42.1688,22443.0
2016-03-02 13:25:00,61.09,61.21,61.08,61.1,19459.0,42.1619,42.2447,42.155,42.1688,19459.0
2016-03-02 13:30:00,61.1,61.12,60.95,61.0,24516.0,42.1688,42.1826,42.0653,42.0998,24516.0
2016-03-02 13:35:00,60.99,61.05,60.96,61.02,28181.0,42.0929,42.1343,42.0722,42.1136,28181.0
2016-03-02 13:40:00,61.04,61.25,61.03,61.25,26218.0,42.1274,42.2723,42.1205,42.2723,26218.0
2016-03-02 13:45:00,61.25,61.25,61.08,61.19,24990.0,42.2723,42.2723,42.155,42.2309,24990.0
2016-03-02 13:50:00,61.2,61.39,61.2,61.29,51814.0,42.2378,42.369,42.2378,42.2999,51814.0
2016-03-02 13:55:00,61.29,61.36,61.16,61.23,29571.0,42.2999,42.3483,42.2102,42.2585,29571.0
2016-03-02 14:00:00,61.24,61.35,61.24,61.35,28694.0,42.2654,42.3414,42.2654,42.3414,28694.0
2016-03-02 14:05:00,61.36,61.37,61.26,61.29,60334.0,42.3483,42.3552,42.2792,42.2999,60334.0
2016-03-02 14:10:00,61.28,61.35,61.17,61.25,49760.0,42.293,42.3414,42.2171,42.2723,49760.0
2016-03-02 14:15:00,61.25,61.27,61.2,61.21,25638.0,42.2723,42.2861,42.2378,42.2447,25638.0
2016-03-02 14:20:00,61.22,61.33,61.2,61.31,55413.0,42.2516,42.3275,42.2378,42.3137,55413.0
2016-03-02 14:25:00,61.32,61.5,61.26,61.47,72692.0,42.3206,42.4449,42.2792,42.4242,72692.0
2016-03-02 14:30:00,61.45,61.55,61.37,61.4,53766.0,42.4104,42.4794,42.3552,42.3759,53766.0
2016-03-02 14:35:00,61.4,61.46,61.37,61.43,28770.0,42.3759,42.4173,42.3552,42.3966,28770.0
2016-03-02 14:40:00,61.42,61.52,61.36,61.51,40750.0,42.3897,42.4587,42.3483,42.4518,40750.0
2016-03-02 14:45:00,61.5,61.51,61.42,61.44,51776.0,42.4449,42.4518,42.3897,42.4035,51776.0
2016-03-02 14:50:00,61.45,61.6,61.39,61.39,36198.0,42.4104,42.5139,42.369,42.369,36198.0
2016-03-02 14:55:00,61.39,61.49,61.39,61.48,28591.0,42.369,42.438,42.369,42.4311,28591.0
2016-03-02 15:00:00,61.48,61.49,61.35,61.4,41658.0,42.4311,42.438,42.3414,42.3759,41658.0
2016-03-02 15:05:00,61.4,61.51,61.33,61.5,38131.0,42.3759,42.4518,42.3275,42.4449,38131.0
2016-03-02 15:10:00,61.5,61.66,61.5,61.64,35334.0,42.4449,42.5553,42.4449,42.5415,35334.0
2016-03-02 15:15:00,61.63,61.65,61.52,61.56,52283.0,42.5346,42.5484,42.4587,42.4863,52283.0
2016-03-02 15:20:00,61.57,61.67,61.56,61.65,64416.0,42.4932,42.5622,42.4863,42.5484,64416.0
2016-03-02 15:25:00,61.65,61.66,61.5,61.51,52429.0,42.5484,42.5553,42.4449,42.4518,52429.0
2016-03-02 15:30:00,61.51,61.62,61.46,61.6,63357.0,42.4518,42.5277,42.4173,42.5139,63357.0
2016-03-02 15:35:00,61.61,61.65,61.56,61.63,59499.0,42.5208,42.5484,42.4863,42.5346,59499.0
2016-03-02 15:40:00,61.62,61.8,61.62,61.8,85469.0,42.5277,42.6519,42.5277,42.6519,85469.0
2016-03-02 15:45:00,61.81,61.92,61.79,61.9,88544.0,42.6588,42.7347,42.645,42.7209,88544.0
2016-03-02 15:50:00,61.9,61.96,61.86,61.95,137296.0,42.7209,42.7624,42.6933,42.7554,137296.0
2016-03-02 15:55:00,61.96,62.1,61.94,62.08,306230.0,42.7624,42.859,42.7485,42.8452,306230.0
2016-03-03 09:30:00,62.99,63.43,62.81,63.4,239813.0,43.4732,43.7769,43.349,43.7562,239813.0
2016-03-03 09:35:00,63.43,63.44,63.05,63.28,81450.0,43.7769,43.7838,43.5146,43.6734,81450.0
2016-03-03 09:40:00,63.3,63.38,63.01,63.06,60501.0,43.6872,43.7424,43.487,43.5215,60501.0
2016-03-03 09:45:00,63.1,63.44,63.03,63.44,56662.0,43.5491,43.7838,43.5008,43.7838,56662.0
2016-03-03 09:50:00,63.44,63.57,63.26,63.55,93723.0,43.7838,43.8735,43.6596,43.8597,93723.0
2016-03-03 09:55:00,63.54,63.94,63.41,63.94,126222.0,43.8528,44.1289,43.7631,44.1289,126222.0
2016-03-03 10:00:00,63.94,64.1,63.57,64.01,206827.0,44.1289,44.2393,43.8735,44.1772,206827.0
2016-03-03 10:05:00,63.96,64.08,63.78,63.82,104111.0,44.1427,44.2255,44.0184,44.046,104111.0
2016-03-03 10:10:00,63.81,64.15,63.66,63.73,115525.0,44.0391,44.2738,43.9356,43.9839,115525.0
2016-03-03 10:15:00,63.71,63.8,63.47,63.62,81655.0,43.9701,44.0322,43.8045,43.908,81655.0
2016-03-03 10:20:00,63.64,63.97,63.64,63.72,48030.0,43.9218,44.1496,43.9218,43.977,48030.0
2016-03-03 10:25:00,63.7,63.97,63.65,63.84,51922.0,43.9632,44.1496,43.9287,44.0599,51922.0
2016-03-03 10:30:00,63.89,64.17,63.88,64.1,69367.0,44.0944,44.2876,44.0875,44.2393,69367.0
2016-03-03 10:35:00,64.09,64.13,63.82,63.98,65219.0,44.2324,44.26,44.046,44.1565,65219.0
2016-03-03 10:40:00,63.99,64.11,63.65,63.65,50779.0,44.1634,44.2462,43.9287,43.9287,50779.0
2016-03-03 10:45:00,63.65,64.01,63.65,63.93,38153.0,43.9287,44.1772,43.9287,44.122,38153.0
2016-03-03 10:50:00,63.92,63.93,63.67,63.77,33055.0,44.1151,44.122,43.9425,44.0115,33055.0
2016-03-03 10:55:00,63.79,63.92,63.77,63.77,39108.0,44.0253,44.1151,44.0115,44.0115,39108.0
2016-03-03 11:00:00,63.77,63.88,63.62,63.63,50762.0,44.0115,44.0875,43.908,43.9149,50762.0
2016-03-03 11:05:00,63.64,63.68,63.41,63.57,102107.0,43.9218,43.9494,43.7631,43.8735,102107.0
2016-03-03 11:10:00,63.58,63.76,63.44,63.55,65598.0,43.8804,44.0046,43.7838,43.8597,65598.0
2016-03-03 11:15:00,63.56,63.63,63.45,63.46,37021.0,43.8666,43.9149,43.7907,43.7976,37021.0
2016-03-03 11:20:00,63.46,63.59,63.27,63.43,90356.0,43.7976,43.8873,43.6665,43.7769,90356.0
2016-03-03 11:25:00,63.43,63.56,63.32,63.45,42186.0,43.7769,43.8666,43.701,43.7907,42186.0
2016-03-03 11:30:00,63.44,63.56,63.37,63.43,29084.0,43.7838,43.8666,43.7355,43.7769,29084.0
2016-03-03 11:35:00,63.43,63.43,63.12,63.32,63324.0,43.7769,43.7769,43.5629,43.701,63324.0
2016-03-03 11:40:00,63.31,63.48,63.31,63.44,44023.0,43.6941,43.8114,43.6941,43.7838,44023.0
2016-03-03 11:45:00,63.44,63.65,63.42,63.6,43482.0,43.7838,43.9287,43.77,43.8942,43482.0
2016-03-03 11:50:00,63.61,63.66,63.3,63.36,60976.0,43.9011,43.9356,43.6872,43.7286,60976.0
2016-03-03 11:55:00,63.37,63.59,63.35,63.53,43497.0,43.7355,43.8873,43.7217,43.8459,43497.0
2016-03-03 12:00:00,63.54,63.54,63.3,63.3,29841.0,43.8528,43.8528,43.6872,43.6872,29841.0
2016-03-03 12:05:00,63.3,63.57,63.22,63.52,53420.0,43.6872,43.8735,43.632,43.839,53420.0
2016-03-03 12:10:00,63.52,63.61,63.46,63.46,41071.0,43.839,43.9011,43.7976,43.7976,41071.0
2016-03-03 12:15:00,63.47,63.56,63.35,63.48,19924.0,43.8045,43.8666,43.7217,43.8114,19924.0
2016-03-03 12:20:00,63.48,63.59,63.39,63.49,21771.0,43.8114,43.8873,43.7493,43.8183,21771.0
2016-03-03 12:25:00,63.5,63.57,63.47,63.51,21295.0,43.8252,43.8735,43.8045,43.8321,21295.0
2016-03-03 12:30:00,63.5,63.56,63.42,63.44,22903.0,43.8252,43.8666,43.77,43.7838,22903.0
2016-03-03 12:35:00,63.4,63.59,63.34,63.58,28154.0,43.7562,43.8873,43.7148,43.8804,28154.0
2016-03-03 12:40:00,63.57,63.7,63.53,63.55,30691.0,43.8735,43.9632,43.8459,43.8597,30691.0
2016-03-03 12:45:00,63.51,63.59,63.45,63.59,26560.0,43.8321,43.8873,43.7907,43.8873,26560.0
2016-03-03 12:50:00,63.61,63.72,63.46,63.47,44070.0,43.9011,43.977,43.7976,43.8045,44070.0
2016-03-03 12:55:00,63.45,63.64,63.39,63.63,29407.0,43.7907,43.9218,43.7493,43.9149,29407.0
2016-03-03 13:00:00,63.65,63.75,63.6,63.64,28730.0,43.9287,43.9977,43.8942,43.9218,28730.0
2016-03-03 13:05:00,63.61,63.63,63.46,63.57,27776.0,43.9011,43.9149,43.7976,43.8735,27776.0
2016-03-03 13:10:00,63.55,63.66,63.45,63.59,35365.0,43.8597,43.9356,43.7907,43.8873,35365.0
2016-03-03 13:15:00,63.59,63.68,63.56,63.68,20651.0,43.8873,43.9494,43.8666,43.9494,20651.0
2016-03-03 13:20:00,63.69,63.76,63.57,63.68,48444.0,43.9563,44.0046,43.8735,43.9494,48444.0
2016-03-03 13:25:00,63.68,63.68,63.53,63.58,67231.0,43.9494,43.9494,43.8459,43.8804,67231.0
2016-03-03 13:30:00,63.58,63.76,63.58,63.69,23459.0,43.8804,44.0046,43.8804,43.9563,23459.0
2016-03-03 13:35:00,63.7,63.73,63.6,63.67,41531.0,43.9632,43.9839,43.8942,43.9425,41531.0
2016-03-03 13:40:00,63.67,63.71,63.58,63.67,74214.0,43.9425,43.9701,43.8804,43.9425,74214.0
2016-03-03 13:45:00,63.67,63.72,63.57,63.62,50741.0,43.9425,43.977,43.8735,43.908,50741.0
2016-03-03 13:50:00,63.64,63.71,63.6,63.65,29140.0,43.9218,43.9701,43.8942,43.9287,29140.0
2016-03-03 13:55:00,63.67,63.75,63.66,63.73,26540.0,43.9425,43.9977,43.9356,43.9839,26540.0
2016-03-03 14:00:00,63.75,63.77,63.64,63.68,37743.0,43.9977,44.0115,43.9218,43.9494,37743.0
2016-03-03 14:05:00,63.66,63.68,63.53,63.67,44958.0,43.9356,43.9494,43.8459,43.9425,44958.0
2016-03-03 14:10:00,63.65,63.7,63.61,63.68,21472.0,43.9287,43.9632,43.9011,43.9494,21472.0
2016-03-03 14:15:00,63.67,63.83,63.62,63.79,33552.0,43.9425,44.053,43.908,44.0253,33552.0
2016-03-03 14:20:00,63.82,63.87,63.76,63.78,31549.0,44.046,44.0806,44.0046,44.0184,31549.0
2016-03-03 14:25:00,63.78,63.94,63.77,63.84,64052.0,44.0184,44.1289,44.0115,44.0599,64052.0
2016-03-03 14:30:00,63.86,63.96,63.81,63.93,43623.0,44.0737,44.1427,44.0391,44.122,43623.0
2016-03-03 14:35:00,63.95,63.95,63.85,63.93,66779.0,44.1358,44.1358,44.0668,44.122,66779.0
2016-03-03 14:40:00,63.95,64.03,63.83,63.84,55503.0,44.1358,44.191,44.053,44.0599,55503.0
2016-03-03 14:45:00,63.83,63.93,63.79,63.83,53883.0,44.053,44.122,44.0253,44.053,53883.0
2016-03-03 14:50:00,63.84,64.06,63.83,63.87,63685.0,44.0599,44.2117,44.053,44.0806,63685.0
2016-03-03 14:55:00,63.89,63.89,63.67,63.76,111831.0,44.0944,44.0944,43.9425,44.0046,111831.0
2016-03-03 15:00:00,63.78,63.96,63.78,63.89,51677.0,44.0184,44.1427,44.0184,44.0944,51677.0
2016-03-03 15:05:00,63.9,64.04,63.86,63.95,62045.0,44.1013,44.1979,44.0737,44.1358,62045.0
2016-03-03 15:10:00,63.95,64.01,63.88,63.9,59756.0,44.1358,44.1772,44.0875,44.1013,59756.0
2016-03-03 15:15:00,63.88,63.9,63.61,63.68,98072.0,44.0875,44.1013,43.9011,43.9494,98072.0
2016-03-03 15:20:00,63.69,63.78,63.64,63.64,54441.0,43.9563,44.0184,43.9218,43.9218,54441.0
2016-03-03 15:25:00,63.65,63.75,63.57,63.58,43768.0,43.9287,43.9977,43.8735,43.8804,43768.0
2016-03-03 15:30:00,63.58,63.69,63.55,63.62,65613.0,43.8804,43.9563,43.8597,43.908,65613.0
2016-03-03 15:35:00,63.61,63.76,63.58,63.73,113655.0,43.9011,44.0046,43.8804,43.9839,113655.0
2016-03-03 15:40:00,63.73,63.86,63.71,63.74,88331.0,43.9839,44.0737,43.9701,43.9908,88331.0
2016-03-03 15:45:00,63.73,63.8,63.71,63.79,134388.0,43.9839,44.0322,43.9701,44.0253,134388.0
2016-03-03 15:50:00,63.78,63.86,63.76,63.85,141673.0,44.0184,44.0737,44.0046,44.0668,141673.0
2016-03-03 15:55:00,63.84,63.93,63.8,63.84,229243.0,44.0599,44.122,44.0322,44.0599,229243.0
2016-03-04 09:30:00,64.49,64.66,63.77,63.85,140783.0,44.5085,44.6258,44.0115,44.0668,140783.0
2016-03-04 09:35:00,63.91,64.08,63.48,63.54,68783.0,44.1082,44.2255,43.8114,43.8528,68783.0
2016-03-04 09:40:00,63.49,63.6,63.24,63.54,78539.0,43.8183,43.8942,43.6458,43.8528,78539.0
2016-03-04 09:45:00,63.54,63.71,63.03,63.14,57830.0,43.8528,43.9701,43.5008,43.5767,57830.0
2016-03-04 09:50:00,63.1,63.28,62.97,63.13,58854.0,43.5491,43.6734,43.4594,43.5698,58854.0
2016-03-04 09:55:00,63.11,63.12,62.87,62.99,117164.0,43.556,43.5629,43.3904,43.4732,117164.0
2016-03-04 10:00:00,62.99,63.22,62.78,62.8,151599.0,43.4732,43.632,43.3283,43.3421,151599.0
2016-03-04 10:05:00,62.79,62.95,62.65,62.85,67874.0,43.3352,43.4456,43.2386,43.3766,67874.0
2016-03-04 10:10:00,62.88,62.9,62.56,62.61,78055.0,43.3973,43.4111,43.1764,43.211,78055.0
2016-03-04 10:15:00,62.61,62.69,62.53,62.58,58239.0,43.211,43.2662,43.1557,43.1903,58239.0
2016-03-04 10:20:00,62.6,62.61,62.2,62.32,112511.0,43.2041,43.211,42.928,43.0108,112511.0
2016-03-04 10:25:00,62.28,62.34,62.14,62.21,137693.0,42.9832,43.0246,42.8866,42.9349,137693.0
2016-03-04 10:30:00,62.22,62.48,62.22,62.47,50511.0,42.9418,43.1212,42.9418,43.1143,50511.0
2016-03-04 10:35:00,62.48,62.76,62.46,62.7,54814.0,43.1212,43.3145,43.1074,43.2731,54814.0
2016-03-04 10:40:00,62.7,62.92,62.7,62.88,199190.0,43.2731,43.4249,43.2731,43.3973,199190.0
2016-03-04 10:45:00,62.85,63.19,62.83,63.1,73318.0,43.3766,43.6112,43.3628,43.5491,73318.0
2016-03-04 10:50:00,63.11,63.17,62.88,63.1,59290.0,43.556,43.5974,43.3973,43.5491,59290.0
2016-03-04 10:55:00,63.09,63.12,62.91,63.06,42783.0,43.5422,43.5629,43.418,43.5215,42783.0
2016-03-04 11:00:00,63.08,63.2,63.0,63.05,53752.0,43.5353,43.6182,43.4801,43.5146,53752.0
2016-03-04 11:05:00,63.05,63.1,62.96,62.98,59666.0,43.5146,43.5491,43.4525,43.4663,59666.0
2016-03-04 11:10:00,62.96,63.27,62.9,63.25,58128.0,43.4525,43.6665,43.4111,43.6527,58128.0
2016-03-04 11:15:00,63.22,63.53,63.19,63.37,57511.0,43.632,43.8459,43.6112,43.7355,57511.0
2016-03-04 11:20:00,63.38,63.48,63.26,63.45,63741.0,43.7424,43.8114,43.6596,43.7907,63741.0
2016-03-04 11:25:00,63.44,63.54,63.34,63.42,53367.0,43.7838,43.8528,43.7148,43.77,53367.0
2016-03-04 11:30:00,63.41,63.45,63.26,63.39,44665.0,43.7631,43.7907,43.6596,43.7493,44665.0
2016-03-04 11:35:00,63.39,63.43,63.22,63.27,38032.0,43.7493,43.7769,43.632,43.6665,38032.0
2016-03-04 11:40:00,63.27,63.27,63.0,63.05,40211.0,43.6665,43.6665,43.4801,43.5146,40211.0
2016-03-04 11:45:00,63.06,63.13,63.0,63.08,77783.0,43.5215,43.5698,43.4801,43.5353,77783.0
2016-03-04 11:50:00,63.1,63.22,63.08,63.1,45223.0,43.5491,43.632,43.5353,43.5491,45223.0
2016-03-04 11:55:00,63.1,63.47,63.08,63.47,40312.0,43.5491,43.8045,43.5353,43.8045,40312.0
2016-03-04 12:00:00,63.49,63.58,63.41,63.5,48409.0,43.8183,43.8804,43.7631,43.8252,48409.0
2016-03-04 12:05:00,63.47,63.72,63.41,63.51,39582.0,43.8045,43.977,43.7631,43.8321,39582.0
2016-03-04 12:10:00,63.51,63.55,63.42,63.48,24607.0,43.8321,43.8597,43.77,43.8114,24607.0
2016-03-04 12:15:00,63.49,63.59,63.41,63.45,41128.0,43.8183,43.8873,43.7631,43.7907,41128.0
2016-03-04 12:20:00,63.45,63.54,63.28,63.32,46723.0,43.7907,43.8528,43.6734,43.701,46723.0
2016-03-04 12:25:00,63.31,63.33,63.21,63.24,23246.0,43.6941,43.7079,43.6251,43.6458,23246.0
2016-03-04 12:30:00,63.22,63.54,63.22,63.53,90577.0,43.632,43.8528,43.632,43.8459,90577.0
2016-03-04 12:35:00,63.53,63.58,63.43,63.57,47787.0,43.8459,43.8804,43.7769,43.8735,47787.0
2016-03-04 12:40:00,63.57,63.62,63.42,63.52,103989.0,43.8735,43.908,43.77,43.839,103989.0
2016-03-04 12:45:00,63.52,63.63,63.52,63.62,36834.0,43.839,43.9149,43.839,43.908,36834.0
2016-03-04 12:50:00,63.6,63.73,63.58,63.68,39540.0,43.8942,43.9839,43.8804,43.9494,39540.0
2016-03-04 12:55:00,63.69,63.8,63.69,63.76,47172.0,43.9563,44.0322,43.9563,44.0046,47172.0
2016-03-04 13:00:00,63.78,63.87,63.77,63.84,57361.0,44.0184,44.0806,44.0115,44.0599,57361.0
2016-03-04 13:05:00,63.85,63.88,63.64,63.69,42998.0,44.0668,44.0875,43.9218,43.9563,42998.0
2016-03-04 13:10:00,63.67,63.72,63.56,63.64,48450.0,43.9425,43.977,43.8666,43.9218,48450.0
2016-03-04 13:15:00,63.62,63.74,63.56,63.67,44918.0,43.908,43.9908,43.8666,43.9425,44918.0
2016-03-04 13:20:00,63.69,63.76,63.55,63.64,58192.0,43.9563,44.0046,43.8597,43.9218,58192.0
2016-03-04 13:25:00,63.65,63.85,63.62,63.84,60492.0,43.9287,44.0668,43.908,44.0599,60492.0
2016-03-04 13:30:00,63.84,63.84,63.54,63.62,39493.0,44.0599,44.0599,43.8528,43.908,39493.0
2016-03-04 13:35:00,63.64,63.84,63.64,63.81,26653.0,43.9218,44.0599,43.9218,44.0391,26653.0
2016-03-04 13:40:00,63.84,63.94,63.71,63.83,92819.0,44.0599,44.1289,43.9701,44.053,92819.0
2016-03-04 13:45:00,63.85,63.93,63.78,63.92,34398.0,44.0668,44.122,44.0184,44.1151,34398.0
2016-03-04 13:50:00,63.94,63.97,63.8,63.87,62918.0,44.1289,44.1496,44.0322,44.0806,62918.0
2016-03-04 13:55:00,63.88,64.07,63.85,63.91,132434.0,44.0875,44.2186,44.0668,44.1082,132434.0
2016-03-04 14:00:00,63.9,63.96,63.7,63.72,52216.0,44.1013,44.1427,43.9632,43.977,52216.0
2016-03-04 14:05:00,63.68,63.76,63.57,63.57,49578.0,43.9494,44.0046,43.8735,43.8735,49578.0
2016-03-04 14:10:00,63.57,63.64,63.46,63.62,132327.0,43.8735,43.9218,43.7976,43.908,132327.0
2016-03-04 14:15:00,63.63,63.78,63.55,63.64,84149.0,43.9149,44.0184,43.8597,43.9218,84149.0
2016-03-04 14:20:00,63.63,63.63,63.45,63.49,57903.0,43.9149,43.9149,43.7907,43.8183,57903.0
2016-03-04 14:25:00,63.47,63.47,63.27,63.28,66234.0,43.8045,43.8045,43.6665,43.6734,66234.0
2016-03-04 14:30:00,63.28,63.36,63.25,63.33,87054.0,43.6734,43.7286,43.6527,43.7079,87054.0
2016-03-04 14:35:00,63.35,63.37,63.13,63.15,26112.0,43.7217,43.7355,43.5698,43.5836,26112.0
2016-03-04 14:40:00,63.15,63.15,63.02,63.08,37326.0,43.5836,43.5836,43.4939,43.5353,37326.0
2016-03-04 14:45:00,63.1,63.25,63.0,63.2,91330.0,43.5491,43.6527,43.4801,43.6182,91330.0
2016-03-04 14:50:00,63.2,63.21,62.86,62.88,46638.0,43.6182,43.6251,43.3835,43.3973,46638.0
2016-03-04 14:55:00,62.87,63.04,62.81,63.0,45741.0,43.3904,43.5077,43.349,43.4801,45741.0
2016-03-04 15:00:00,63.01,63.02,62.79,62.8,54318.0,43.487,43.4939,43.3352,43.3421,54318.0
2016-03-04 15:05:00,62.82,63.03,62.82,63.01,81370.0,43.3559,43.5008,43.3559,43.487,81370.0
2016-03-04 15:10:00,63.03,63.11,62.92,63.05,59096.0,43.5008,43.556,43.4249,43.5146,59096.0
2016-03-04 15:15:00,63.07,63.24,63.05,63.2,53742.0,43.5284,43.6458,43.5146,43.6182,53742.0
2016-03-04 15:20:00,63.19,63.34,63.11,63.22,145704.0,43.6112,43.7148,43.556,43.632,145704.0
2016-03-04 15:25:00,63.21,63.38,63.19,63.33,89631.0,43.6251,43.7424,43.6112,43.7079,89631.0
2016-03-04 15:30:00,63.36,63.5,63.27,63.35,81423.0,43.7286,43.8252,43.6665,43.7217,81423.0
2016-03-04 15:35:00,63.35,63.54,63.34,63.48,83901.0,43.7217,43.8528,43.7148,43.8114,83901.0
2016-03-04 15:40:00,63.48,63.74,63.46,63.64,134549.0,43.8114,43.9908,43.7976,43.9218,134549.0
2016-03-04 15:45:00,63.63,63.69,63.58,63.61,90900.0,43.9149,43.9563,43.8804,43.9011,90900.0
2016-03-04 15:50:00,63.61,63.67,63.51,63.65,154338.0,43.9011,43.9425,43.8321,43.9287,154338.0
2016-03-04 15:55:00,63.65,63.96,63.64,63.89,632338.0,43.9287,44.1427,43.9218,44.0944,632338.0
2016-03-07 09:30:00,63.15,63.5,62.99,63.28,137729.0,43.5836,43.8252,43.4732,43.6734,137729.0
2016-03-07 09:35:00,63.21,63.71,63.17,63.68,86049.0,43.6251,43.9701,43.5974,43.9494,86049.0
2016-03-07 09:40:00,63.65,63.72,63.24,63.43,95036.0,43.9287,43.977,43.6458,43.7769,95036.0
2016-03-07 09:45:00,63.43,63.43,63.06,63.2,44817.0,43.7769,43.7769,43.5215,43.6182,44817.0
2016-03-07 09:50:00,63.2,63.37,63.05,63.13,93695.0,43.6182,43.7355,43.5146,43.5698,93695.0
2016-03-07 09:55:00,63.12,63.25,63.04,63.06,58562.0,43.5629,43.6527,43.5077,43.5215,58562.0
2016-03-07 10:00:00,63.1,63.36,63.02,63.34,37005.0,43.5491,43.7286,43.4939,43.7148,37005.0
2016-03-07 10:05:00,63.37,63.37,62.96,62.96,78149.0,43.7355,43.7355,43.4525,43.4525,78149.0
2016-03-07 10:10:00,62.96,63.25,62.95,63.1,59351.0,43.4525,43.6527,43.4456,43.5491,59351.0
2016-03-07 10:15:00,63.08,63.27,63.02,63.19,50479.0,43.5353,43.6665,43.4939,43.6112,50479.0
2016-03-07 10:20:00,63.18,63.29,63.01,63.25,31601.0,43.6043,43.6803,43.487,43.6527,31601.0
2016-03-07 10:25:00,63.25,63.26,62.92,63.1,39017.0,43.6527,43.6596,43.4249,43.5491,39017.0
2016-03-07 10:30:00,63.12,63.2,62.98,63.03,33949.0,43.5629,43.6182,43.4663,43.5008,33949.0
2016-03-07 10:35:00,63.04,63.48,63.02,63.41,95965.0,43.5077,43.8114,43.4939,43.7631,95965.0
2016-03-07 10:40:00,63.37,63.42,63.22,63.28,40342.0,43.7355,43.77,43.632,43.6734,40342.0
2016-03-07 10:45:00,63.29,63.44,63.27,63.3,39126.0,43.6803,43.7838,43.6665,43.6872,39126.0
2016-03-07 10:50:00,63.28,63.43,63.22,63.35,42937.0,43.6734,43.7769,43.632,43.7217,42937.0
2016-03-07 10:55:00,63.37,63.45,63.21,63.26,79999.0,43.7355,43.7907,43.6251,43.6596,79999.0
2016-03-07 11:00:00,63.24,63.44,63.12,63.12,75195.0,43.6458,43.7838,43.5629,43.5629,75195.0
2016-03-07 11:05:00,63.14,63.19,63.07,63.12,47887.0,43.5767,43.6112,43.5284,43.5629,47887.0
2016-03-07 11:10:00,63.12,63.31,63.04,63.3,53922.0,43.5629,43.6941,43.5077,43.6872,53922.0
2016-03-07 11:15:00,63.33,63.35,63.08,63.09,41870.0,43.7079,43.7217,43.5353,43.5422,41870.0
2016-03-07 11:20:00,63.08,63.14,62.86,62.86,76327.0,43.5353,43.5767,43.3835,43.3835,76327.0
2016-03-07 11:25:00,62.87,62.95,62.71,62.75,83190.0,43.3904,43.4456,43.28,43.3076,83190.0
2016-03-07 11:30:00,62.76,63.08,62.76,63.02,72440.0,43.3145,43.5353,43.3145,43.4939,72440.0
2016-03-07 11:35:00,63.05,63.09,62.91,63.09,35913.0,43.5146,43.5422,43.418,43.5422,35913.0
2016-03-07 11:40:00,63.1,63.2,63.02,63.1,30071.0,43.5491,43.6182,43.4939,43.5491,30071.0
2016-03-07 11:45:00,63.08,63.33,63.08,63.28,29170.0,43.5353,43.7079,43.5353,43.6734,29170.0
2016-03-07 11:50:00,63.26,63.36,63.24,63.33,56294.0,43.6596,43.7286,43.6458,43.7079,56294.0
2016-03-07 11:55:00,63.34,63.51,63.28,63.51,29480.0,43.7148,43.8321,43.6734,43.8321,29480.0
2016-03-07 12:00:00,63.52,63.58,63.46,63.53,36579.0,43.839,43.8804,43.7976,43.8459,36579.0
2016-03-07 12:05:00,63.54,63.54,63.38,63.39,28792.0,43.8528,43.8528,43.7424,43.7493,28792.0
2016-03-07 12:10:00,63.4,63.55,63.3,63.33,34330.0,43.7562,43.8597,43.6872,43.7079,34330.0
2016-03-07 12:15:00,63.35,63.43,63.27,63.36,19761.0,43.7217,43.7769,43.6665,43.7286,19761.0
2016-03-07 12:20:00,63.36,63.48,63.2,63.2,16191.0,43.7286,43.8114,43.6182,43.6182,16191.0
2016-03-07 12:25:00,63.22,63.31,63.15,63.24,27487.0,43.632,43.6941,43.5836,43.6458,27487.0
2016-03-07 12:30:00,63.23,63.36,63.19,63.33,47665.0,43.6389,43.7286,43.6112,43.7079,47665.0
2016-03-07 12:35:00,63.36,63.42,63.17,63.17,16156.0,43.7286,43.77,43.5974,43.5974,16156.0
2016-03-07 12:40:00,63.17,63.52,63.17,63.52,22949.0,43.5974,43.839,43.5974,43.839,22949.0
2016-03-07 12:45:00,63.52,63.54,63.29,63.37,23825.0,43.839,43.8528,43.6803,43.7355,23825.0
2016-03-07 12:50:00,63.36,63.39,63.31,63.32,16056.0,43.7286,43.7493,43.6941,43.701,16056.0
2016-03-07 12:55:00,63.31,63.44,63.24,63.37,49383.0,43.6941,43.7838,43.6458,43.7355,49383.0
2016-03-07 13:00:00,63.38,63.39,63.24,63.34,18559.0,43.7424,43.7493,43.6458,43.7148,18559.0
2016-03-07 13:05:00,63.34,63.45,63.23,63.44,24404.0,43.7148,43.7907,43.6389,43.7838,24404.0
2016-03-07 13:10:00,63.46,63.48,63.33,63.33,38038.0,43.7976,43.8114,43.7079,43.7079,38038.0
2016-03-07 13:15:00,63.35,63.37,63.19,63.19,27987.0,43.7217,43.7355,43.6112,43.6112,27987.0
2016-03-07 13:20:00,63.2,63.22,63.04,63.22,37390.0,43.6182,43.632,43.5077,43.632,37390.0
2016-03-07 13:25:00,63.22,63.26,63.07,63.11,56716.0,43.632,43.6596,43.5284,43.556,56716.0
2016-03-07 13:30:00,63.12,63.12,63.01,63.07,26010.0,43.5629,43.5629,43.487,43.5284,26010.0
2016-03-07 13:35:00,63.06,63.07,62.96,63.03,43052.0,43.5215,43.5284,43.4525,43.5008,43052.0
2016-03-07 13:40:00,63.03,63.2,63.02,63.16,30618.0,43.5008,43.6182,43.4939,43.5905,30618.0
2016-03-07 13:45:00,63.18,63.33,63.13,63.24,43801.0,43.6043,43.7079,43.5698,43.6458,43801.0
2016-03-07 13:50:00,63.25,63.4,63.25,63.37,48618.0,43.6527,43.7562,43.6527,43.7355,48618.0
2016-03-07 13:55:00,63.39,63.51,63.35,63.44,50712.0,43.7493,43.8321,43.7217,43.7838,50712.0
2016-03-07 14:00:00,63.44,63.45,63.32,63.32,24965.0,43.7838,43.7907,43.701,43.701,24965.0
2016-03-07 14:05:00,63.3,63.53,63.29,63.47,59525.0,43.6872,43.8459,43.6803,43.8045,59525.0
2016-03-07 14:10:00,63.47,63.52,63.42,63.43,34722.0,43.8045,43.839,43.77,43.7769,34722.0
2016-03-07 14:15:00,63.42,63.48,63.33,63.34,37796.0,43.77,43.8114,43.7079,43.7148,37796.0
2016-03-07 14:20:00,63.34,63.39,63.25,63.26,24938.0,43.7148,43.7493,43.6527,43.6596,24938.0
2016-03-07 14:25:00,63.26,63.26,63.1,63.1,28884.0,43.6596,43.6596,43.5491,43.5491,28884.0
2016-03-07 14:30:00,63.11,63.12,62.93,62.94,54739.0,43.556,43.5629,43.4318,43.4387,54739.0
2016-03-07 14:35:00,62.94,62.95,62.75,62.78,37661.0,43.4387,43.4456,43.3076,43.3283,37661.0
2016-03-07 14:40:00,62.78,62.93,62.75,62.9,51971.0,43.3283,43.4318,43.3076,43.4111,51971.0
2016-03-07 14:45:00,62.87,62.95,62.78,62.85,24195.0,43.3904,43.4456,43.3283,43.3766,24195.0
2016-03-07 14:50:00,62.84,62.88,62.75,62.78,27747.0,43.3697,43.3973,43.3076,43.3283,27747.0
2016-03-07 14:55:00,62.77,62.84,62.72,62.76,39199.0,43.3214,43.3697,43.2869,43.3145,39199.0
2016-03-07 15:00:00,62.77,62.81,62.71,62.75,41204.0,43.3214,43.349,43.28,43.3076,41204.0
2016-03-07 15:05:00,62.76,62.92,62.68,62.88,89203.0,43.3145,43.4249,43.2593,43.3973,89203.0
2016-03-07 15:10:00,62.87,62.92,62.76,62.81,32724.0,43.3904,43.4249,43.3145,43.349,32724.0
2016-03-07 15:15:00,62.82,62.87,62.76,62.87,39463.0,43.3559,43.3904,43.3145,43.3904,39463.0
2016-03-07 15:20:00,62.87,62.89,62.8,62.89,39304.0,43.3904,43.4042,43.3421,43.4042,39304.0
2016-03-07 15:25:00,62.89,62.95,62.76,62.79,37523.0,43.4042,43.4456,43.3145,43.3352,37523.0
2016-03-07 15:30:00,62.8,62.93,62.78,62.87,40458.0,43.3421,43.4318,43.3283,43.3904,40458.0
2016-03-07 15:35:00,62.86,63.0,62.84,62.92,54779.0,43.3835,43.4801,43.3697,43.4249,54779.0
2016-03-07 15:40:00,62.93,63.01,62.86,62.87,64294.0,43.4318,43.487,43.3835,43.3904,64294.0
2016-03-07 15:45:00,62.88,63.02,62.88,62.91,117030.0,43.3973,43.4939,43.3973,43.418,117030.0
2016-03-07 15:50:00,62.93,63.04,62.92,62.95,130059.0,43.4318,43.5077,43.4249,43.4456,130059.0
2016-03-07 15:55:00,62.95,63.26,62.92,63.24,362770.0,43.4456,43.6596,43.4249,43.6458,362770.0
2016-03-08 09:30:00,62.78,63.65,62.78,63.27,122327.0,43.3283,43.9287,43.3283,43.6665,122327.0
2016-03-08 09:35:00,63.27,63.49,63.06,63.2,124934.0,43.6665,43.8183,43.5215,43.6182,124934.0
2016-03-08 09:40:00,63.23,63.8,63.14,63.58,76395.0,43.6389,44.0322,43.5767,43.8804,76395.0
2016-03-08 09:45:00,63.58,63.88,63.49,63.74,72462.0,43.8804,44.0875,43.8183,43.9908,72462.0
2016-03-08 09:50:00,63.77,63.79,63.47,63.62,78778.0,44.0115,44.0253,43.8045,43.908,78778.0
2016-03-08 09:55:00,63.62,63.78,63.36,63.37,61985.0,43.908,44.0184,43.7286,43.7355,61985.0
2016-03-08 10:00:00,63.36,63.4,63.07,63.24,70926.0,43.7286,43.7562,43.5284,43.6458,70926.0
2016-03-08 10:05:00,63.2,63.57,63.16,63.38,94012.0,43.6182,43.8735,43.5905,43.7424,94012.0
2016-03-08 10:10:00,63.39,63.77,63.34,63.62,130990.0,43.7493,44.0115,43.7148,43.908,130990.0
2016-03-08 10:15:00,63.63,63.81,63.62,63.68,83553.0,43.9149,44.0391,43.908,43.9494,83553.0
2016-03-08 10:20:00,63.68,63.87,63.55,63.55,30498.0,43.9494,44.0806,43.8597,43.8597,30498.0
2016-03-08 10:25:00,63.54,63.54,63.16,63.19,89707.0,43.8528,43.8528,43.5905,43.6112,89707.0
2016-03-08 10:30:00,63.16,63.28,63.14,63.19,69865.0,43.5905,43.6734,43.5767,43.6112,69865.0
2016-03-08 10:35:00,63.19,63.29,63.12,63.12,26998.0,43.6112,43.6803,43.5629,43.5629,26998.0
2016-03-08 10:40:00,63.1,63.11,62.87,62.99,37089.0,43.5491,43.556,43.3904,43.4732,37089.0
2016-03-08 10:45:00,63.0,63.0,62.78,62.81,29104.0,43.4801,43.4801,43.3283,43.349,29104.0
2016-03-08 10:50:00,62.81,62.89,62.7,62.72,27547.0,43.349,43.4042,43.2731,43.2869,27547.0
2016-03-08 10:55:00,62.72,62.73,62.38,62.5,52804.0,43.2869,43.2938,43.0522,43.135,52804.0
2016-03-08 11:00:00,62.51,62.97,62.51,62.97,36009.0,43.1419,43.4594,43.1419,43.4594,36009.0
2016-03-08 11:05:00,62.95,63.24,62.95,63.08,42635.0,43.4456,43.6458,43.4456,43.5353,42635.0
2016-03-08 11:10:00,63.07,63.24,62.97,62.99,43898.0,43.5284,43.6458,43.4594,43.4732,43898.0
2016-03-08 11:15:00,62.97,63.24,62.96,63.08,50996.0,43.4594,43.6458,43.4525,43.5353,50996.0
2016-03-08 11:20:00,63.05,63.11,62.85,62.87,20177.0,43.5146,43.556,43.3766,43.3904,20177.0
2016-03-08 11:25:00,62.92,63.12,62.87,62.88,37696.0,43.4249,43.5629,43.3904,43.3973,37696.0
2016-03-08 11:30:00,62.88,63.12,62.78,62.78,53297.0,43.3973,43.5629,43.3283,43.3283,53297.0
2016-03-08 11:35:00,62.77,62.99,62.73,62.88,22914.0,43.3214,43.4732,43.2938,43.3973,22914.0
2016-03-08 11:40:00,62.85,62.91,62.74,62.79,64102.0,43.3766,43.418,43.3007,43.3352,64102.0
2016-03-08 11:45:00,62.78,62.94,62.66,62.76,106059.0,43.3283,43.4387,43.2455,43.3145,106059.0
2016-03-08 11:50:00,62.75,63.05,62.75,63.02,68057.0,43.3076,43.5146,43.3076,43.4939,68057.0
2016-03-08 11:55:00,63.05,63.08,62.84,62.87,33976.0,43.5146,43.5353,43.3697,43.3904,33976.0
2016-03-08 12:00:00,62.85,62.96,62.83,62.9,15105.0,43.3766,43.4525,43.3628,43.4111,15105.0
2016-03-08 12:05:00,62.89,63.1,62.89,63.06,21643.0,43.4042,43.5491,43.4042,43.5215,21643.0
2016-03-08 12:10:00,63.06,63.22,63.05,63.13,22650.0,43.5215,43.632,43.5146,43.5698,22650.0
2016-03-08 12:15:00,63.13,63.33,63.12,63.32,33377.0,43.5698,43.7079,43.5629,43.701,33377.0
2016-03-08 12:20:00,63.3,63.4,63.23,63.34,22443.0,43.6872,43.7562,43.6389,43.7148,22443.0
2016-03-08 12:25:00,63.37,63.51,63.31,63.34,24458.0,43.7355,43.8321,43.6941,43.7148,24458.0
2016-03-08 12:30:00,63.37,63.44,63.33,63.33,17901.0,43.7355,43.7838,43.7079,43.7079,17901.0
2016-03-08 12:35:00,63.33,63.33,63.11,63.11,19845.0,43.7079,43.7079,43.556,43.556,19845.0
2016-03-08 12:40:00,63.1,63.13,62.99,63.05,32301.0,43.5491,43.5698,43.4732,43.5146,32301.0
2016-03-08 12:45:00,63.03,63.12,62.92,63.01,34311.0,43.5008,43.5629,43.4249,43.487,34311.0
2016-03-08 12:50:00,62.99,63.04,62.89,62.91,16060.0,43.4732,43.5077,43.4042,43.418,16060.0
2016-03-08 12:55:00,62.92,62.98,62.84,62.9,23988.0,43.4249,43.4663,43.3697,43.4111,23988.0
2016-03-08 13:00:00,62.89,62.9,62.79,62.87,17132.0,43.4042,43.4111,43.3352,43.3904,17132.0
2016-03-08 13:05:00,62.86,62.92,62.83,62.88,18261.0,43.3835,43.4249,43.3628,43.3973,18261.0
2016-03-08 13:10:00,62.87,62.91,62.64,62.68,42643.0,43.3904,43.418,43.2317,43.2593,42643.0
2016-03-08 13:15:00,62.68,62.81,62.64,62.68,27964.0,43.2593,43.349,43.2317,43.2593,27964.0
2016-03-08 13:20:00,62.7,62.89,62.67,62.86,21163.0,43.2731,43.4042,43.2524,43.3835,21163.0
2016-03-08 13:25:00,62.87,62.93,62.74,62.75,17790.0,43.3904,43.4318,43.3007,43.3076,17790.0
2016-03-08 13:30:00,62.76,62.92,62.71,62.84,23584.0,43.3145,43.4249,43.28,43.3697,23584.0
2016-03-08 13:35:00,62.84,63.11,62.84,63.09,24530.0,43.3697,43.556,43.3697,43.5422,24530.0
2016-03-08 13:40:00,63.11,63.11,62.91,62.92,31997.0,43.556,43.556,43.418,43.4249,31997.0
2016-03-08 13:45:00,62.94,63.04,62.91,62.96,17804.0,43.4387,43.5077,43.418,43.4525,17804.0
2016-03-08 13:50:00,62.96,63.11,62.96,63.06,37384.0,43.4525,43.556,43.4525,43.5215,37384.0
2016-03-08 13:55:00,63.08,63.13,62.93,62.97,25200.0,43.5353,43.5698,43.4318,43.4594,25200.0
2016-03-08 14:00:00,62.96,62.97,62.8,62.96,32191.0,43.4525,43.4594,43.3421,43.4525,32191.0
2016-03-08 14:05:00,62.96,63.01,62.91,63.01,16505.0,43.4525,43.487,43.418,43.487,16505.0
2016-03-08 14:10:00,63.01,63.17,62.97,63.11,23936.0,43.487,43.5974,43.4594,43.556,23936.0
2016-03-08 14:15:00,63.13,63.25,63.05,63.19,42173.0,43.5698,43.6527,43.5146,43.6112,42173.0
2016-03-08 14:20:00,63.2,63.26,62.95,62.95,23713.0,43.6182,43.6596,43.4456,43.4456,23713.0
2016-03-08 14:25:00,62.93,63.0,62.81,62.81,24590.0,43.4318,43.4801,43.349,43.349,24590.0
2016-03-08 14:30:00,62.81,62.9,62.71,62.9,33691.0,43.349,43.4111,43.28,43.4111,33691.0
2016-03-08 14:35:00,62.88,62.99,62.8,62.82,23448.0,43.3973,43.4732,43.3421,43.3559,23448.0
2016-03-08 14:40:00,62.81,62.91,62.76,62.9,17892.0,43.349,43.418,43.3145,43.4111,17892.0
2016-03-08 14:45:00,62.89,62.92,62.83,62.83,20297.0,43.4042,43.4249,43.3628,43.3628,20297.0
2016-03-08 14:50:00,62.83,62.83,62.5,62.6,58016.0,43.3628,43.3628,43.135,43.2041,58016.0
2016-03-08 14:55:00,62.6,62.79,62.59,62.71,21224.0,43.2041,43.3352,43.1972,43.28,21224.0
2016-03-08 15:00:00,62.69,62.79,62.56,62.64,38383.0,43.2662,43.3352,43.1764,43.2317,38383.0
2016-03-08 15:05:00,62.63,62.7,62.59,62.68,49822.0,43.2248,43.2731,43.1972,43.2593,49822.0
2016-03-08 15:10:00,62.69,62.86,62.65,62.67,40213.0,43.2662,43.3835,43.2386,43.2524,40213.0
2016-03-08 15:15:00,62.68,62.73,62.51,62.54,69998.0,43.2593,43.2938,43.1419,43.1626,69998.0
2016-03-08 15:20:00,62.53,62.64,62.41,62.64,47842.0,43.1557,43.2317,43.0729,43.2317,47842.0
2016-03-08 15:25:00,62.65,62.67,62.49,62.5,64161.0,43.2386,43.2524,43.1281,43.135,64161.0
2016-03-08 15:30:00,62.5,62.61,62.49,62.51,38786.0,43.135,43.211,43.1281,43.1419,38786.0
2016-03-08 15:35:00,62.5,62.56,62.4,62.41,55906.0,43.135,43.1764,43.066,43.0729,55906.0
2016-03-08 15:40:00,62.41,62.56,62.35,62.44,80798.0,43.0729,43.1764,43.0315,43.0936,80798.0
2016-03-08 15:45:00,62.44,62.58,62.36,62.46,92646.0,43.0936,43.1903,43.0384,43.1074,92646.0
2016-03-08 15:50:00,62.45,62.5,62.38,62.41,90260.0,43.1005,43.135,43.0522,43.0729,90260.0
2016-03-08 15:55:00,62.41,62.44,62.27,62.34,309673.0,43.0729,43.0936,42.9763,43.0246,309673.0
2016-03-09 09:30:00,63.63,63.64,63.13,63.49,120285.0,43.9149,43.9218,43.5698,43.8183,120285.0
2016-03-09 09:35:00,63.43,63.49,63.03,63.37,72878.0,43.7769,43.8183,43.5008,43.7355,72878.0
2016-03-09 09:40:00,63.4,63.63,63.22,63.58,77436.0,43.7562,43.9149,43.632,43.8804,77436.0
2016-03-09 09:45:00,63.55,63.58,63.27,63.51,75175.0,43.8597,43.8804,43.6665,43.8321,75175.0
2016-03-09 09:50:00,63.51,63.55,63.06,63.53,78514.0,43.8321,43.8597,43.5215,43.8459,78514.0
2016-03-09 09:55:00,63.53,63.93,63.53,63.93,79957.0,43.8459,44.122,43.8459,44.122,79957.0
2016-03-09 10:00:00,63.93,64.34,63.8,64.08,150815.0,44.122,44.4049,44.0322,44.2255,150815.0
2016-03-09 10:05:00,64.08,64.17,63.93,64.02,60145.0,44.2255,44.2876,44.122,44.1841,60145.0
2016-03-09 10:10:00,63.97,64.14,63.94,64.04,163884.0,44.1496,44.2669,44.1289,44.1979,163884.0
2016-03-09 10:15:00,64.04,64.2,64.04,64.12,96582.0,44.1979,44.3083,44.1979,44.2531,96582.0
2016-03-09 10:20:00,64.14,64.26,63.91,63.97,99211.0,44.2669,44.3497,44.1082,44.1496,99211.0
2016-03-09 10:25:00,63.98,64.02,63.77,63.95,42836.0,44.1565,44.1841,44.0115,44.1358,42836.0
2016-03-09 10:30:00,63.96,65.08,63.96,65.08,289185.0,44.1427,44.9157,44.1427,44.9157,289185.0
2016-03-09 10:35:00,65.08,65.85,65.01,65.57,282891.0,44.9157,45.4471,44.8673,45.2538,282891.0
2016-03-09 10:40:00,65.57,65.69,65.42,65.45,151393.0,45.2538,45.3367,45.1503,45.171,151393.0
2016-03-09 10:45:00,65.46,65.66,65.21,65.24,87787.0,45.1779,45.3159,45.0054,45.0261,87787.0
2016-03-09 10:50:00,65.22,65.24,64.46,64.5,116550.0,45.0123,45.0261,44.4878,44.5154,116550.0
2016-03-09 10:55:00,64.5,64.93,64.38,64.83,60515.0,44.5154,44.8121,44.4325,44.7431,60515.0
2016-03-09 11:00:00,64.82,65.26,64.78,64.97,87411.0,44.7362,45.0399,44.7086,44.8397,87411.0
2016-03-09 11:05:00,64.97,65.16,64.92,65.0,45049.0,44.8397,44.9709,44.8052,44.8604,45049.0
2016-03-09 11:10:00,65.0,65.16,64.86,64.93,76846.0,44.8604,44.9709,44.7638,44.8121,76846.0
2016-03-09 11:15:00,64.92,64.99,64.71,64.83,44966.0,44.8052,44.8535,44.6603,44.7431,44966.0
2016-03-09 11:20:00,64.81,64.99,64.74,64.98,49542.0,44.7293,44.8535,44.681,44.8466,49542.0
2016-03-09 11:25:00,64.98,65.29,64.95,65.1,41078.0,44.8466,45.0606,44.8259,44.9295,41078.0
2016-03-09 11:30:00,65.14,65.21,64.94,65.05,39254.0,44.9571,45.0054,44.819,44.8949,39254.0
2016-03-09 11:35:00,65.06,65.06,64.77,64.87,21191.0,44.9018,44.9018,44.7017,44.7707,21191.0
2016-03-09 11:40:00,64.85,65.03,64.8,65.03,29582.0,44.7569,44.8811,44.7224,44.8811,29582.0
2016-03-09 11:45:00,65.03,65.18,64.9,65.04,40472.0,44.8811,44.9847,44.7914,44.888,40472.0
2016-03-09 11:50:00,65.06,65.17,64.97,65.15,44503.0,44.9018,44.9778,44.8397,44.964,44503.0
2016-03-09 11:55:00,65.17,65.17,65.01,65.05,48235.0,44.9778,44.9778,44.8673,44.8949,48235.0
2016-03-09 12:00:00,65.05,65.06,64.94,65.0,45597.0,44.8949,44.9018,44.819,44.8604,45597.0
2016-03-09 12:05:00,65.0,65.05,64.82,64.84,32348.0,44.8604,44.8949,44.7362,44.75,32348.0
2016-03-09 12:10:00,64.84,65.03,64.82,64.99,39778.0,44.75,44.8811,44.7362,44.8535,39778.0
2016-03-09 12:15:00,65.0,65.02,64.79,64.86,19250.0,44.8604,44.8742,44.7155,44.7638,19250.0
2016-03-09 12:20:00,64.88,64.89,64.76,64.78,21587.0,44.7776,44.7845,44.6948,44.7086,21587.0
2016-03-09 12:25:00,64.77,65.0,64.76,64.93,27773.0,44.7017,44.8604,44.6948,44.8121,27773.0
2016-03-09 12:30:00,64.93,65.02,64.86,64.92,26330.0,44.8121,44.8742,44.7638,44.8052,26330.0
2016-03-09 12:35:00,64.9,64.91,64.69,64.79,29311.0,44.7914,44.7983,44.6465,44.7155,29311.0
2016-03-09 12:40:00,64.82,64.83,64.65,64.66,61866.0,44.7362,44.7431,44.6189,44.6258,61866.0
2016-03-09 12:45:00,64.64,64.72,64.57,64.58,25615.0,44.612,44.6672,44.5637,44.5706,25615.0
2016-03-09 12:50:00,64.58,64.75,64.58,64.71,22524.0,44.5706,44.6879,44.5706,44.6603,22524.0
2016-03-09 12:55:00,64.71,64.85,64.67,64.81,32671.0,44.6603,44.7569,44.6327,44.7293,32671.0
2016-03-09 13:00:00,64.8,64.88,64.75,64.79,28908.0,44.7224,44.7776,44.6879,44.7155,28908.0
2016-03-09 13:05:00,64.8,64.8,64.66,64.72,30718.0,44.7224,44.7224,44.6258,44.6672,30718.0
2016-03-09 13:10:00,64.72,64.91,64.68,64.91,34392.0,44.6672,44.7983,44.6396,44.7983,34392.0
2016-03-09 13:15:00,64.89,64.89,64.7,64.79,21111.0,44.7845,44.7845,44.6534,44.7155,21111.0
2016-03-09 13:20:00,64.8,64.83,64.71,64.72,25857.0,44.7224,44.7431,44.6603,44.6672,25857.0
2016-03-09 13:25:00,64.73,64.82,64.68,64.81,27266.0,44.6741,44.7362,44.6396,44.7293,27266.0
2016-03-09 13:30:00,64.83,64.94,64.79,64.8,28355.0,44.7431,44.819,44.7155,44.7224,28355.0
2016-03-09 13:35:00,64.8,64.82,64.67,64.7,25688.0,44.7224,44.7362,44.6327,44.6534,25688.0
2016-03-09 13:40:00,64.7,64.82,64.55,64.81,56756.0,44.6534,44.7362,44.5499,44.7293,56756.0
2016-03-09 13:45:00,64.81,65.25,64.81,65.23,36809.0,44.7293,45.033,44.7293,45.0192,36809.0
2016-03-09 13:50:00,65.24,65.38,65.18,65.36,64648.0,45.0261,45.1227,44.9847,45.1089,64648.0
2016-03-09 13:55:00,65.35,65.44,65.23,65.3,45181.0,45.102,45.1641,45.0192,45.0675,45181.0
2016-03-09 14:00:00,65.3,65.35,65.17,65.33,31186.0,45.0675,45.102,44.9778,45.0882,31186.0
2016-03-09 14:05:00,65.34,65.35,65.21,65.24,36328.0,45.0951,45.102,45.0054,45.0261,36328.0
2016-03-09 14:10:00,65.24,65.33,65.15,65.32,24919.0,45.0261,45.0882,44.964,45.0813,24919.0
2016-03-09 14:15:00,65.31,65.36,65.23,65.3,32223.0,45.0744,45.1089,45.0192,45.0675,32223.0
2016-03-09 14:20:00,65.28,65.28,65.08,65.09,26765.0,45.0537,45.0537,44.9157,44.9226,26765.0
2016-03-09 14:25:00,65.09,65.22,65.08,65.14,34490.0,44.9226,45.0123,44.9157,44.9571,34490.0
2016-03-09 14:30:00,65.16,65.26,65.04,65.09,32369.0,44.9709,45.0399,44.888,44.9226,32369.0
2016-03-09 14:35:00,65.09,65.1,64.87,65.05,41752.0,44.9226,44.9295,44.7707,44.8949,41752.0
2016-03-09 14:40:00,65.04,65.22,64.94,65.22,44738.0,44.888,45.0123,44.819,45.0123,44738.0
2016-03-09 14:45:00,65.22,65.23,64.96,65.0,61649.0,45.0123,45.0192,44.8328,44.8604,61649.0
2016-03-09 14:50:00,65.0,65.01,64.75,64.8,39586.0,44.8604,44.8673,44.6879,44.7224,39586.0
2016-03-09 14:55:00,64.81,64.87,64.77,64.82,41032.0,44.7293,44.7707,44.7017,44.7362,41032.0
2016-03-09 15:00:00,64.84,64.98,64.74,64.97,68989.0,44.75,44.8466,44.681,44.8397,68989.0
2016-03-09 15:05:00,64.96,65.03,64.72,64.75,64064.0,44.8328,44.8811,44.6672,44.6879,64064.0
2016-03-09 15:10:00,64.75,64.78,64.6,64.64,40463.0,44.6879,44.7086,44.5844,44.612,40463.0
2016-03-09 15:15:00,64.64,64.82,64.62,64.68,49354.0,44.612,44.7362,44.5982,44.6396,49354.0
2016-03-09 15:20:00,64.67,64.88,64.67,64.88,53880.0,44.6327,44.7776,44.6327,44.7776,53880.0
2016-03-09 15:25:00,64.89,64.94,64.79,64.84,51982.0,44.7845,44.819,44.7155,44.75,51982.0
2016-03-09 15:30:00,64.83,65.14,64.82,65.14,101379.0,44.7431,44.9571,44.7362,44.9571,101379.0
2016-03-09 15:35:00,65.13,65.13,64.88,64.92,70565.0,44.9502,44.9502,44.7776,44.8052,70565.0
2016-03-09 15:40:00,64.91,64.93,64.79,64.84,76702.0,44.7983,44.8121,44.7155,44.75,76702.0
2016-03-09 15:45:00,64.85,64.85,64.63,64.66,113285.0,44.7569,44.7569,44.6051,44.6258,113285.0
2016-03-09 15:50:00,64.66,64.68,64.61,64.65,252197.0,44.6258,44.6396,44.5913,44.6189,252197.0
2016-03-09 15:55:00,64.65,64.79,64.61,64.79,340320.0,44.6189,44.7155,44.5913,44.7155,340320.0
2016-03-10 09:30:00,64.87,64.87,64.2,64.66,127592.0,44.7707,44.7707,44.3083,44.6258,127592.0
2016-03-10 09:35:00,64.59,64.59,63.86,64.45,55702.0,44.5775,44.5775,44.0737,44.4809,55702.0
2016-03-10 09:40:00,64.3,64.32,63.97,64.09,53049.0,44.3773,44.3911,44.1496,44.2324,53049.0
2016-03-10 09:45:00,64.01,64.29,63.53,64.29,68905.0,44.1772,44.3704,43.8459,44.3704,68905.0
2016-03-10 09:50:00,64.28,64.28,64.03,64.14,54607.0,44.3635,44.3635,44.191,44.2669,54607.0
2016-03-10 09:55:00,64.13,64.33,64.03,64.14,74021.0,44.26,44.398,44.191,44.2669,74021.0
2016-03-10 10:00:00,64.13,64.32,64.11,64.22,43604.0,44.26,44.3911,44.2462,44.3221,43604.0
2016-03-10 10:05:00,64.2,64.3,64.08,64.15,44946.0,44.3083,44.3773,44.2255,44.2738,44946.0
2016-03-10 10:10:00,64.14,64.21,63.78,64.2,92086.0,44.2669,44.3152,44.0184,44.3083,92086.0
2016-03-10 10:15:00,64.22,64.24,63.74,63.74,115880.0,44.3221,44.3359,43.9908,43.9908,115880.0
2016-03-10 10:20:00,63.74,64.03,63.64,63.92,67778.0,43.9908,44.191,43.9218,44.1151,67778.0
2016-03-10 10:25:00,63.89,63.9,63.65,63.78,31785.0,44.0944,44.1013,43.9287,44.0184,31785.0
2016-03-10 10:30:00,63.79,63.79,63.36,63.38,68929.0,44.0253,44.0253,43.7286,43.7424,68929.0
2016-03-10 10:35:00,63.38,63.39,63.11,63.37,105555.0,43.7424,43.7493,43.556,43.7355,105555.0
2016-03-10 10:40:00,63.39,63.46,63.23,63.37,59851.0,43.7493,43.7976,43.6389,43.7355,59851.0
2016-03-10 10:45:00,63.36,63.38,63.11,63.17,62098.0,43.7286,43.7424,43.556,43.5974,62098.0
2016-03-10 10:50:00,63.17,63.41,63.16,63.3,63374.0,43.5974,43.7631,43.5905,43.6872,63374.0
2016-03-10 10:55:00,63.26,63.26,63.09,63.17,68073.0,43.6596,43.6596,43.5422,43.5974,68073.0
2016-03-10 11:00:00,63.19,63.46,63.11,63.46,59634.0,43.6112,43.7976,43.556,43.7976,59634.0
2016-03-10 11:05:00,63.44,63.47,63.24,63.37,48504.0,43.7838,43.8045,43.6458,43.7355,48504.0
2016-03-10 11:10:00,63.35,63.42,63.18,63.4,48443.0,43.7217,43.77,43.6043,43.7562,48443.0
2016-03-10 11:15:00,63.42,63.47,63.26,63.43,43532.0,43.77,43.8045,43.6596,43.7769,43532.0
2016-03-10 11:20:00,63.41,63.47,63.21,63.27,92753.0,43.7631,43.8045,43.6251,43.6665,92753.0
2016-03-10 11:25:00,63.26,63.42,63.04,63.41,52763.0,43.6596,43.77,43.5077,43.7631,52763.0
2016-03-10 11:30:00,63.39,63.43,63.21,63.29,29218.0,43.7493,43.7769,43.6251,43.6803,29218.0
2016-03-10 11:35:00,63.27,63.4,63.23,63.31,40431.0,43.6665,43.7562,43.6389,43.6941,40431.0
2016-03-10 11:40:00,63.34,63.57,63.33,63.52,38357.0,43.7148,43.8735,43.7079,43.839,38357.0
2016-03-10 11:45:00,63.51,63.66,63.47,63.57,48241.0,43.8321,43.9356,43.8045,43.8735,48241.0
2016-03-10 11:50:00,63.6,63.6,63.42,63.48,46258.0,43.8942,43.8942,43.77,43.8114,46258.0
2016-03-10 11:55:00,63.5,63.53,63.39,63.44,42470.0,43.8252,43.8459,43.7493,43.7838,42470.0
2016-03-10 12:00:00,63.43,63.69,63.42,63.66,23491.0,43.7769,43.9563,43.77,43.9356,23491.0
2016-03-10 12:05:00,63.63,63.63,63.45,63.52,36093.0,43.9149,43.9149,43.7907,43.839,36093.0
2016-03-10 12:10:00,63.52,63.53,63.39,63.43,23675.0,43.839,43.8459,43.7493,43.7769,23675.0
2016-03-10 12:15:00,63.45,63.45,63.27,63.33,37033.0,43.7907,43.7907,43.6665,43.7079,37033.0
2016-03-10 12:20:00,63.35,63.39,63.29,63.31,24089.0,43.7217,43.7493,43.6803,43.6941,24089.0
2016-03-10 12:25:00,63.3,63.5,63.22,63.44,24827.0,43.6872,43.8252,43.632,43.7838,24827.0
2016-03-10 12:30:00,63.46,63.48,63.33,63.36,16553.0,43.7976,43.8114,43.7079,43.7286,16553.0
2016-03-10 12:35:00,63.36,63.36,63.2,63.27,20650.0,43.7286,43.7286,43.6182,43.6665,20650.0
2016-03-10 12:40:00,63.27,63.38,63.25,63.26,31541.0,43.6665,43.7424,43.6527,43.6596,31541.0
2016-03-10 12:45:00,63.25,63.38,63.18,63.19,34403.0,43.6527,43.7424,43.6043,43.6112,34403.0
2016-03-10 12:50:00,63.18,63.32,63.15,63.21,28347.0,43.6043,43.701,43.5836,43.6251,28347.0
2016-03-10 12:55:00,63.2,63.33,63.15,63.21,27496.0,43.6182,43.7079,43.5836,43.6251,27496.0
2016-03-10 13:00:00,63.22,63.34,63.18,63.24,25538.0,43.632,43.7148,43.6043,43.6458,25538.0
2016-03-10 13:05:00,63.24,63.43,63.23,63.25,39728.0,43.6458,43.7769,43.6389,43.6527,39728.0
2016-03-10 13:10:00,63.24,63.24,63.01,63.13,30838.0,43.6458,43.6458,43.487,43.5698,30838.0
2016-03-10 13:15:00,63.14,63.47,63.14,63.47,41928.0,43.5767,43.8045,43.5767,43.8045,41928.0
2016-03-10 13:20:00,63.49,63.49,63.27,63.32,55265.0,43.8183,43.8183,43.6665,43.701,55265.0
2016-03-10 13:25:00,63.32,63.51,63.29,63.43,143907.0,43.701,43.8321,43.6803,43.7769,143907.0
2016-03-10 13:30:00,63.42,63.53,63.34,63.47,69149.0,43.77,43.8459,43.7148,43.8045,69149.0
2016-03-10 13:35:00,63.48,63.53,63.42,63.48,27781.0,43.8114,43.8459,43.77,43.8114,27781.0
2016-03-10 13:40:00,63.47,63.48,63.28,63.29,33736.0,43.8045,43.8114,43.6734,43.6803,33736.0
2016-03-10 13:45:00,63.32,63.42,63.29,63.36,21892.0,43.701,43.77,43.6803,43.7286,21892.0
2016-03-10 13:50:00,63.36,63.56,63.36,63.55,35263.0,43.7286,43.8666,43.7286,43.8597,35263.0
2016-03-10 13:55:00,63.55,63.56,63.39,63.47,34581.0,43.8597,43.8666,43.7493,43.8045,34581.0
2016-03-10 14:00:00,63.45,63.52,63.38,63.47,40922.0,43.7907,43.839,43.7424,43.8045,40922.0
2016-03-10 14:05:00,63.49,63.51,63.23,63.25,35171.0,43.8183,43.8321,43.6389,43.6527,35171.0
2016-03-10 14:10:00,63.23,63.3,63.2,63.24,53885.0,43.6389,43.6872,43.6182,43.6458,53885.0
2016-03-10 14:15:00,63.23,63.45,63.2,63.45,41364.0,43.6389,43.7907,43.6182,43.7907,41364.0
2016-03-10 14:20:00,63.45,63.64,63.45,63.63,33456.0,43.7907,43.9218,43.7907,43.9149,33456.0
2016-03-10 14:25:00,63.62,63.69,63.58,63.64,36059.0,43.908,43.9563,43.8804,43.9218,36059.0
2016-03-10 14:30:00,63.65,63.68,63.55,63.68,26723.0,43.9287,43.9494,43.8597,43.9494,26723.0
2016-03-10 14:35:00,63.69,63.73,63.48,63.52,42850.0,43.9563,43.9839,43.8114,43.839,42850.0
2016-03-10 14:40:00,63.52,63.73,63.52,63.7,34535.0,43.839,43.9839,43.839,43.9632,34535.0
2016-03-10 14:45:00,63.69,63.75,63.66,63.75,24720.0,43.9563,43.9977,43.9356,43.9977,24720.0
2016-03-10 14:50:00,63.75,63.79,63.61,63.61,37470.0,43.9977,44.0253,43.9011,43.9011,37470.0
2016-03-10 14:55:00,63.61,63.78,63.59,63.78,23965.0,43.9011,44.0184,43.8873,44.0184,23965.0
2016-03-10 15:00:00,63.76,63.88,63.76,63.8,67169.0,44.0046,44.0875,44.0046,44.0322,67169.0
2016-03-10 15:05:00,63.81,63.98,63.76,63.97,56928.0,44.0391,44.1565,44.0046,44.1496,56928.0
2016-03-10 15:10:00,63.98,64.01,63.86,63.99,91158.0,44.1565,44.1772,44.0737,44.1634,91158.0
2016-03-10 15:15:00,63.98,64.13,63.98,64.09,73049.0,44.1565,44.26,44.1565,44.2324,73049.0
2016-03-10 15:20:00,64.08,64.08,63.95,64.02,58751.0,44.2255,44.2255,44.1358,44.1841,58751.0
2016-03-10 15:25:00,64.04,64.37,64.02,64.29,66693.0,44.1979,44.4256,44.1841,44.3704,66693.0
2016-03-10 15:30:00,64.29,64.34,64.22,64.27,60629.0,44.3704,44.4049,44.3221,44.3566,60629.0
2016-03-10 15:35:00,64.26,64.3,64.08,64.09,66011.0,44.3497,44.3773,44.2255,44.2324,66011.0
2016-03-10 15:40:00,64.09,64.14,63.99,64.04,86631.0,44.2324,44.2669,44.1634,44.1979,86631.0
2016-03-10 15:45:00,64.04,64.09,63.92,63.93,113001.0,44.1979,44.2324,44.1151,44.122,113001.0
2016-03-10 15:50:00,63.94,64.03,63.93,64.0,71130.0,44.1289,44.191,44.122,44.1703,71130.0
2016-03-10 15:55:00,64.0,64.18,63.94,64.17,184379.0,44.1703,44.2945,44.1289,44.2876,184379.0
2016-03-11 09:30:00,64.34,64.84,64.18,64.33,154669.0,44.4049,44.75,44.2945,44.398,154669.0
2016-03-11 09:35:00,64.36,64.56,64.04,64.25,50842.0,44.4187,44.5568,44.1979,44.3428,50842.0
2016-03-11 09:40:00,64.27,64.27,63.61,63.93,81389.0,44.3566,44.3566,43.9011,44.122,81389.0
2016-03-11 09:45:00,63.99,64.0,63.59,63.9,40325.0,44.1634,44.1703,43.8873,44.1013,40325.0
2016-03-11 09:50:00,63.87,63.95,63.63,63.79,53568.0,44.0806,44.1358,43.9149,44.0253,53568.0
2016-03-11 09:55:00,63.79,63.8,63.52,63.55,80740.0,44.0253,44.0322,43.839,43.8597,80740.0
2016-03-11 10:00:00,63.56,63.79,63.5,63.61,65312.0,43.8666,44.0253,43.8252,43.9011,65312.0
2016-03-11 10:05:00,63.64,63.67,63.4,63.61,63244.0,43.9218,43.9425,43.7562,43.9011,63244.0
2016-03-11 10:10:00,63.6,63.83,63.57,63.67,59019.0,43.8942,44.053,43.8735,43.9425,59019.0
2016-03-11 10:15:00,63.68,63.73,63.53,63.56,54040.0,43.9494,43.9839,43.8459,43.8666,54040.0
2016-03-11 10:20:00,63.56,63.61,63.43,63.46,55877.0,43.8666,43.9011,43.7769,43.7976,55877.0
2016-03-11 10:25:00,63.46,63.85,63.44,63.76,60744.0,43.7976,44.0668,43.7838,44.0046,60744.0
2016-03-11 10:30:00,63.78,63.95,63.72,63.92,68249.0,44.0184,44.1358,43.977,44.1151,68249.0
2016-03-11 10:35:00,63.91,64.0,63.85,63.93,49419.0,44.1082,44.1703,44.0668,44.122,49419.0
2016-03-11 10:40:00,63.94,64.06,63.88,63.9,49007.0,44.1289,44.2117,44.0875,44.1013,49007.0
2016-03-11 10:45:00,63.91,64.02,63.79,63.87,63419.0,44.1082,44.1841,44.0253,44.0806,63419.0
2016-03-11 10:50:00,63.89,64.19,63.88,64.17,67551.0,44.0944,44.3014,44.0875,44.2876,67551.0
2016-03-11 10:55:00,64.16,64.18,63.99,64.0,46730.0,44.2807,44.2945,44.1634,44.1703,46730.0
2016-03-11 11:00:00,64.0,64.2,63.95,64.1,60288.0,44.1703,44.3083,44.1358,44.2393,60288.0
2016-03-11 11:05:00,64.1,64.45,64.06,64.45,45700.0,44.2393,44.4809,44.2117,44.4809,45700.0
2016-03-11 11:10:00,64.47,64.52,64.38,64.44,43345.0,44.4947,44.5292,44.4325,44.4739,43345.0
2016-03-11 11:15:00,64.42,64.53,64.38,64.43,55823.0,44.4601,44.5361,44.4325,44.467,55823.0
2016-03-11 11:20:00,64.43,64.49,64.37,64.45,45720.0,44.467,44.5085,44.4256,44.4809,45720.0
2016-03-11 11:25:00,64.45,64.76,64.44,64.76,70448.0,44.4809,44.6948,44.4739,44.6948,70448.0
2016-03-11 11:30:00,64.75,64.76,64.19,64.28,79917.0,44.6879,44.6948,44.3014,44.3635,79917.0
2016-03-11 11:35:00,64.28,64.5,64.25,64.48,44114.0,44.3635,44.5154,44.3428,44.5016,44114.0
2016-03-11 11:40:00,64.47,64.5,64.32,64.44,29702.0,44.4947,44.5154,44.3911,44.4739,29702.0
2016-03-11 11:45:00,64.45,64.47,64.27,64.38,25545.0,44.4809,44.4947,44.3566,44.4325,25545.0
2016-03-11 11:50:00,64.38,64.47,64.33,64.39,35286.0,44.4325,44.4947,44.398,44.4394,35286.0
2016-03-11 11:55:00,64.37,64.5,64.36,64.46,30048.0,44.4256,44.5154,44.4187,44.4878,30048.0
2016-03-11 12:00:00,64.48,64.72,64.48,64.67,25699.0,44.5016,44.6672,44.5016,44.6327,25699.0
2016-03-11 12:05:00,64.68,64.78,64.68,64.72,42425.0,44.6396,44.7086,44.6396,44.6672,42425.0
2016-03-11 12:10:00,64.76,64.86,64.74,64.84,37752.0,44.6948,44.7638,44.681,44.75,37752.0
2016-03-11 12:15:00,64.84,64.92,64.76,64.91,30289.0,44.75,44.8052,44.6948,44.7983,30289.0
2016-03-11 12:20:00,64.89,64.94,64.82,64.92,27324.0,44.7845,44.819,44.7362,44.8052,27324.0
2016-03-11 12:25:00,64.93,64.94,64.86,64.86,32502.0,44.8121,44.819,44.7638,44.7638,32502.0
2016-03-11 12:30:00,64.86,64.99,64.86,64.94,39325.0,44.7638,44.8535,44.7638,44.819,39325.0
2016-03-11 12:35:00,64.93,64.95,64.85,64.89,38700.0,44.8121,44.8259,44.7569,44.7845,38700.0
2016-03-11 12:40:00,64.89,64.94,64.84,64.86,47034.0,44.7845,44.819,44.75,44.7638,47034.0
2016-03-11 12:45:00,64.87,64.98,64.85,64.94,24026.0,44.7707,44.8466,44.7569,44.819,24026.0
2016-03-11 12:50:00,64.95,64.96,64.86,64.88,25555.0,44.8259,44.8328,44.7638,44.7776,25555.0
2016-03-11 12:55:00,64.89,64.91,64.78,64.79,25867.0,44.7845,44.7983,44.7086,44.7155,25867.0
2016-03-11 13:00:00,64.79,64.8,64.69,64.73,44519.0,44.7155,44.7224,44.6465,44.6741,44519.0
2016-03-11 13:05:00,64.71,64.71,64.55,64.66,37365.0,44.6603,44.6603,44.5499,44.6258,37365.0
2016-03-11 13:10:00,64.65,64.78,64.65,64.73,26665.0,44.6189,44.7086,44.6189,44.6741,26665.0
2016-03-11 13:15:00,64.73,64.82,64.69,64.81,25348.0,44.6741,44.7362,44.6465,44.7293,25348.0
2016-03-11 13:20:00,64.82,64.84,64.8,64.84,27618.0,44.7362,44.75,44.7224,44.75,27618.0
2016-03-11 13:25:00,64.84,64.95,64.83,64.94,23694.0,44.75,44.8259,44.7431,44.819,23694.0
2016-03-11 13:30:00,64.94,64.94,64.73,64.75,35670.0,44.819,44.819,44.6741,44.6879,35670.0
2016-03-11 13:35:00,64.75,64.81,64.72,64.77,26220.0,44.6879,44.7293,44.6672,44.7017,26220.0
2016-03-11 13:40:00,64.79,64.84,64.67,64.73,44786.0,44.7155,44.75,44.6327,44.6741,44786.0
2016-03-11 13:45:00,64.72,64.72,64.56,64.7,37026.0,44.6672,44.6672,44.5568,44.6534,37026.0
2016-03-11 13:50:00,64.71,64.81,64.69,64.78,23785.0,44.6603,44.7293,44.6465,44.7086,23785.0
2016-03-11 13:55:00,64.79,64.95,64.79,64.9,30454.0,44.7155,44.8259,44.7155,44.7914,30454.0
2016-03-11 14:00:00,64.91,65.07,64.91,65.0,102112.0,44.7983,44.9088,44.7983,44.8604,102112.0
2016-03-11 14:05:00,65.0,65.15,64.97,65.0,50618.0,44.8604,44.964,44.8397,44.8604,50618.0
2016-03-11 14:10:00,65.01,65.08,64.99,64.99,36383.0,44.8673,44.9157,44.8535,44.8535,36383.0
2016-03-11 14:15:00,64.98,65.0,64.91,64.97,31087.0,44.8466,44.8604,44.7983,44.8397,31087.0
2016-03-11 14:20:00,64.98,65.08,64.98,65.04,41827.0,44.8466,44.9157,44.8466,44.888,41827.0
2016-03-11 14:25:00,65.04,65.04,64.91,64.94,26421.0,44.888,44.888,44.7983,44.819,26421.0
2016-03-11 14:30:00,64.95,64.96,64.86,64.87,24964.0,44.8259,44.8328,44.7638,44.7707,24964.0
2016-03-11 14:35:00,64.87,64.96,64.85,64.94,26503.0,44.7707,44.8328,44.7569,44.819,26503.0
2016-03-11 14:40:00,64.93,64.99,64.86,64.98,30687.0,44.8121,44.8535,44.7638,44.8466,30687.0
2016-03-11 14:45:00,64.98,65.09,64.97,65.07,56930.0,44.8466,44.9226,44.8397,44.9088,56930.0
2016-03-11 14:50:00,65.05,65.07,65.01,65.01,30932.0,44.8949,44.9088,44.8673,44.8673,30932.0
2016-03-11 14:55:00,65.0,65.09,64.98,65.07,28775.0,44.8604,44.9226,44.8466,44.9088,28775.0
2016-03-11 15:00:00,65.07,65.14,65.03,65.14,44207.0,44.9088,44.9571,44.8811,44.9571,44207.0
2016-03-11 15:05:00,65.14,65.28,65.06,65.28,71560.0,44.9571,45.0537,44.9018,45.0537,71560.0
2016-03-11 15:10:00,65.27,65.31,65.18,65.19,78344.0,45.0468,45.0744,44.9847,44.9916,78344.0
2016-03-11 15:15:00,65.19,65.27,65.15,65.25,55480.0,44.9916,45.0468,44.964,45.033,55480.0
2016-03-11 15:20:00,65.25,65.28,65.2,65.23,57367.0,45.033,45.0537,44.9985,45.0192,57367.0
2016-03-11 15:25:00,65.23,65.27,65.2,65.2,61185.0,45.0192,45.0468,44.9985,44.9985,61185.0
2016-03-11 15:30:00,65.2,65.25,65.15,65.23,58414.0,44.9985,45.033,44.964,45.0192,58414.0
2016-03-11 15:35:00,65.22,65.22,65.09,65.15,55465.0,45.0123,45.0123,44.9226,44.964,55465.0
2016-03-11 15:40:00,65.17,65.36,65.15,65.35,114517.0,44.9778,45.1089,44.964,45.102,114517.0
2016-03-11 15:45:00,65.34,65.4,65.28,65.35,137080.0,45.0951,45.1365,45.0537,45.102,137080.0
2016-03-11 15:50:00,65.35,65.35,65.24,65.28,138275.0,45.102,45.102,45.0261,45.0537,138275.0
2016-03-11 15:55:00,65.29,65.4,65.27,65.37,244386.0,45.0606,45.1365,45.0468,45.1158,244386.0
2016-03-14 09:30:00,65.08,65.41,64.85,65.41,129552.0,44.9157,45.1434,44.7569,45.1434,129552.0
2016-03-14 09:35:00,65.39,65.6,64.93,65.13,79967.0,45.1296,45.2745,44.8121,44.9502,79967.0
2016-03-14 09:40:00,65.05,65.28,65.02,65.07,30562.0,44.8949,45.0537,44.8742,44.9088,30562.0
2016-03-14 09:45:00,65.16,65.37,65.07,65.24,30255.0,44.9709,45.1158,44.9088,45.0261,30255.0
2016-03-14 09:50:00,65.24,65.28,65.02,65.19,50806.0,45.0261,45.0537,44.8742,44.9916,50806.0
2016-03-14 09:55:00,65.18,65.25,64.71,64.75,56873.0,44.9847,45.033,44.6603,44.6879,56873.0
2016-03-14 10:00:00,64.75,64.82,64.55,64.67,45946.0,44.6879,44.7362,44.5499,44.6327,45946.0
2016-03-14 10:05:00,64.64,64.72,64.49,64.52,58138.0,44.612,44.6672,44.5085,44.5292,58138.0
2016-03-14 10:10:00,64.5,64.68,64.39,64.68,55088.0,44.5154,44.6396,44.4394,44.6396,55088.0
2016-03-14 10:15:00,64.68,64.7,64.37,64.41,136916.0,44.6396,44.6534,44.4256,44.4532,136916.0
2016-03-14 10:20:00,64.42,64.58,64.27,64.36,95396.0,44.4601,44.5706,44.3566,44.4187,95396.0
2016-03-14 10:25:00,64.37,64.46,64.18,64.18,72724.0,44.4256,44.4878,44.2945,44.2945,72724.0
2016-03-14 10:30:00,64.18,64.41,64.16,64.17,53008.0,44.2945,44.4532,44.2807,44.2876,53008.0
2016-03-14 10:35:00,64.16,64.2,64.09,64.16,52321.0,44.2807,44.3083,44.2324,44.2807,52321.0
2016-03-14 10:40:00,64.16,64.23,64.06,64.15,53715.0,44.2807,44.329,44.2117,44.2738,53715.0
2016-03-14 10:45:00,64.13,64.33,64.11,64.19,71058.0,44.26,44.398,44.2462,44.3014,71058.0
2016-03-14 10:50:00,64.2,64.2,64.0,64.0,49135.0,44.3083,44.3083,44.1703,44.1703,49135.0
2016-03-14 10:55:00,64.0,64.1,63.95,64.01,51272.0,44.1703,44.2393,44.1358,44.1772,51272.0
2016-03-14 11:00:00,64.01,64.13,63.93,63.94,45026.0,44.1772,44.26,44.122,44.1289,45026.0
2016-03-14 11:05:00,63.93,64.03,63.86,63.99,38372.0,44.122,44.191,44.0737,44.1634,38372.0
2016-03-14 11:10:00,64.0,64.11,63.95,64.1,45278.0,44.1703,44.2462,44.1358,44.2393,45278.0
2016-03-14 11:15:00,64.11,64.22,64.0,64.22,37840.0,44.2462,44.3221,44.1703,44.3221,37840.0
2016-03-14 11:20:00,64.2,64.23,64.03,64.13,34723.0,44.3083,44.329,44.191,44.26,34723.0
2016-03-14 11:25:00,64.12,64.29,64.07,64.08,57843.0,44.2531,44.3704,44.2186,44.2255,57843.0
2016-03-14 11:30:00,64.09,64.11,64.0,64.01,35496.0,44.2324,44.2462,44.1703,44.1772,35496.0
2016-03-14 11:35:00,64.01,64.04,63.82,63.88,42983.0,44.1772,44.1979,44.046,44.0875,42983.0
2016-03-14 11:40:00,63.88,63.91,63.76,63.8,38585.0,44.0875,44.1082,44.0046,44.0322,38585.0
2016-03-14 11:45:00,63.79,63.88,63.72,63.81,42137.0,44.0253,44.0875,43.977,44.0391,42137.0
2016-03-14 11:50:00,63.8,64.06,63.78,64.03,34866.0,44.0322,44.2117,44.0184,44.191,34866.0
2016-03-14 11:55:00,64.02,64.02,63.74,63.75,32203.0,44.1841,44.1841,43.9908,43.9977,32203.0
2016-03-14 12:00:00,63.77,63.82,63.68,63.73,32598.0,44.0115,44.046,43.9494,43.9839,32598.0
2016-03-14 12:05:00,63.74,63.75,63.66,63.74,32893.0,43.9908,43.9977,43.9356,43.9908,32893.0
2016-03-14 12:10:00,63.74,63.82,63.68,63.72,29197.0,43.9908,44.046,43.9494,43.977,29197.0
2016-03-14 12:15:00,63.74,63.88,63.71,63.88,22754.0,43.9908,44.0875,43.9701,44.0875,22754.0
2016-03-14 12:20:00,63.89,63.99,63.85,63.98,27467.0,44.0944,44.1634,44.0668,44.1565,27467.0
2016-03-14 12:25:00,63.97,63.98,63.77,63.79,20653.0,44.1496,44.1565,44.0115,44.0253,20653.0
2016-03-14 12:30:00,63.79,63.94,63.77,63.92,24629.0,44.0253,44.1289,44.0115,44.1151,24629.0
2016-03-14 12:35:00,63.94,63.96,63.82,63.9,20081.0,44.1289,44.1427,44.046,44.1013,20081.0
2016-03-14 12:40:00,63.87,63.99,63.85,63.85,33349.0,44.0806,44.1634,44.0668,44.0668,33349.0
2016-03-14 12:45:00,63.87,63.95,63.83,63.87,18198.0,44.0806,44.1358,44.053,44.0806,18198.0
2016-03-14 12:50:00,63.87,63.94,63.82,63.92,20888.0,44.0806,44.1289,44.046,44.1151,20888.0
2016-03-14 12:55:00,63.95,63.99,63.85,63.99,19192.0,44.1358,44.1634,44.0668,44.1634,19192.0
2016-03-14 13:00:00,63.98,64.03,63.93,64.03,25852.0,44.1565,44.191,44.122,44.191,25852.0
2016-03-14 13:05:00,64.03,64.12,63.95,64.04,31381.0,44.191,44.2531,44.1358,44.1979,31381.0
2016-03-14 13:10:00,64.04,64.14,63.9,63.96,36052.0,44.1979,44.2669,44.1013,44.1427,36052.0
2016-03-14 13:15:00,63.95,63.96,63.85,63.91,20685.0,44.1358,44.1427,44.0668,44.1082,20685.0
2016-03-14 13:20:00,63.87,63.97,63.86,63.88,17537.0,44.0806,44.1496,44.0737,44.0875,17537.0
2016-03-14 13:25:00,63.86,64.01,63.85,63.89,21647.0,44.0737,44.1772,44.0668,44.0944,21647.0
2016-03-14 13:30:00,63.89,63.98,63.89,63.93,17053.0,44.0944,44.1565,44.0944,44.122,17053.0
2016-03-14 13:35:00,63.91,64.0,63.89,63.95,23550.0,44.1082,44.1703,44.0944,44.1358,23550.0
2016-03-14 13:40:00,63.95,64.02,63.87,64.01,43172.0,44.1358,44.1841,44.0806,44.1772,43172.0
2016-03-14 13:45:00,64.01,64.09,63.95,64.0,39940.0,44.1772,44.2324,44.1358,44.1703,39940.0
2016-03-14 13:50:00,64.0,64.05,63.92,64.01,33673.0,44.1703,44.2048,44.1151,44.1772,33673.0
2016-03-14 13:55:00,64.0,64.04,63.91,63.94,33033.0,44.1703,44.1979,44.1082,44.1289,33033.0
2016-03-14 14:00:00,63.94,63.95,63.89,63.9,30289.0,44.1289,44.1358,44.0944,44.1013,30289.0
2016-03-14 14:05:00,63.9,63.96,63.85,63.88,19899.0,44.1013,44.1427,44.0668,44.0875,19899.0
2016-03-14 14:10:00,63.88,64.04,63.84,64.01,28429.0,44.0875,44.1979,44.0599,44.1772,28429.0
2016-03-14 14:15:00,64.03,64.08,63.98,64.07,33321.0,44.191,44.2255,44.1565,44.2186,33321.0
2016-03-14 14:20:00,64.07,64.25,64.04,64.17,36088.0,44.2186,44.3428,44.1979,44.2876,36088.0
2016-03-14 14:25:00,64.16,64.17,64.04,64.16,22607.0,44.2807,44.2876,44.1979,44.2807,22607.0
2016-03-14 14:30:00,64.17,64.21,64.11,64.18,28464.0,44.2876,44.3152,44.2462,44.2945,28464.0
2016-03-14 14:35:00,64.19,64.25,64.14,64.22,24792.0,44.3014,44.3428,44.2669,44.3221,24792.0
2016-03-14 14:40:00,64.22,64.31,64.19,64.19,46989.0,44.3221,44.3842,44.3014,44.3014,46989.0
2016-03-14 14:45:00,64.19,64.31,64.19,64.23,24049.0,44.3014,44.3842,44.3014,44.329,24049.0
2016-03-14 14:50:00,64.23,64.24,64.15,64.22,22123.0,44.329,44.3359,44.2738,44.3221,22123.0
2016-03-14 14:55:00,64.23,64.27,64.19,64.27,26749.0,44.329,44.3566,44.3014,44.3566,26749.0
2016-03-14 15:00:00,64.26,64.27,64.17,64.22,23853.0,44.3497,44.3566,44.2876,44.3221,23853.0
2016-03-14 15:05:00,64.21,64.31,64.21,64.27,37756.0,44.3152,44.3842,44.3152,44.3566,37756.0
2016-03-14 15:10:00,64.26,64.32,64.23,64.23,20917.0,44.3497,44.3911,44.329,44.329,20917.0
2016-03-14 15:15:00,64.23,64.25,64.18,64.22,34176.0,44.329,44.3428,44.2945,44.3221,34176.0
2016-03-14 15:20:00,64.21,64.33,64.21,64.24,53284.0,44.3152,44.398,44.3152,44.3359,53284.0
2016-03-14 15:25:00,64.24,64.43,64.24,64.34,69184.0,44.3359,44.467,44.3359,44.4049,69184.0
2016-03-14 15:30:00,64.35,64.4,64.31,64.35,34395.0,44.4118,44.4463,44.3842,44.4118,34395.0
2016-03-14 15:35:00,64.34,64.53,64.34,64.42,60782.0,44.4049,44.5361,44.4049,44.4601,60782.0
2016-03-14 15:40:00,64.42,64.56,64.42,64.45,96830.0,44.4601,44.5568,44.4601,44.4809,96830.0
2016-03-14 15:45:00,64.43,64.49,64.38,64.44,63802.0,44.467,44.5085,44.4325,44.4739,63802.0
2016-03-14 15:50:00,64.44,64.47,64.4,64.43,70655.0,44.4739,44.4947,44.4463,44.467,70655.0
2016-03-14 15:55:00,64.42,64.5,64.38,64.39,228840.0,44.4601,44.5154,44.4325,44.4394,228840.0
2016-03-15 09:30:00,63.71,64.15,63.71,63.94,131209.0,43.9701,44.2738,43.9701,44.1289,131209.0
2016-03-15 09:35:00,63.93,64.01,63.64,63.75,69853.0,44.122,44.1772,43.9218,43.9977,69853.0
2016-03-15 09:40:00,63.75,63.77,63.52,63.75,48574.0,43.9977,44.0115,43.839,43.9977,48574.0
2016-03-15 09:45:00,63.75,63.76,63.53,63.55,28258.0,43.9977,44.0046,43.8459,43.8597,28258.0
2016-03-15 09:50:00,63.54,63.56,63.34,63.43,56478.0,43.8528,43.8666,43.7148,43.7769,56478.0
2016-03-15 09:55:00,63.43,63.48,63.26,63.35,51145.0,43.7769,43.8114,43.6596,43.7217,51145.0
2016-03-15 10:00:00,63.34,63.58,63.25,63.35,101933.0,43.7148,43.8804,43.6527,43.7217,101933.0
2016-03-15 10:05:00,63.33,63.54,63.3,63.35,40083.0,43.7079,43.8528,43.6872,43.7217,40083.0
2016-03-15 10:10:00,63.35,63.59,63.3,63.58,47896.0,43.7217,43.8873,43.6872,43.8804,47896.0
2016-03-15 10:15:00,63.58,63.59,63.4,63.44,51445.0,43.8804,43.8873,43.7562,43.7838,51445.0
2016-03-15 10:20:00,63.43,63.45,63.34,63.35,27464.0,43.7769,43.7907,43.7148,43.7217,27464.0
2016-03-15 10:25:00,63.33,63.45,63.3,63.42,26896.0,43.7079,43.7907,43.6872,43.77,26896.0
2016-03-15 10:30:00,63.44,63.64,63.42,63.55,53157.0,43.7838,43.9218,43.77,43.8597,53157.0
2016-03-15 10:35:00,63.54,63.54,63.35,63.37,22182.0,43.8528,43.8528,43.7217,43.7355,22182.0
2016-03-15 10:40:00,63.35,63.44,63.3,63.37,35195.0,43.7217,43.7838,43.6872,43.7355,35195.0
2016-03-15 10:45:00,63.38,63.52,63.28,63.51,47491.0,43.7424,43.839,43.6734,43.8321,47491.0
2016-03-15 10:50:00,63.52,63.52,63.33,63.36,43212.0,43.839,43.839,43.7079,43.7286,43212.0
2016-03-15 10:55:00,63.38,63.42,63.27,63.34,44824.0,43.7424,43.77,43.6665,43.7148,44824.0
2016-03-15 11:00:00,63.33,63.41,63.23,63.24,60047.0,43.7079,43.7631,43.6389,43.6458,60047.0
2016-03-15 11:05:00,63.26,63.39,63.24,63.38,30254.0,43.6596,43.7493,43.6458,43.7424,30254.0
2016-03-15 11:10:00,63.4,63.42,63.3,63.33,29497.0,43.7562,43.77,43.6872,43.7079,29497.0
2016-03-15 11:15:00,63.35,63.49,63.35,63.43,24338.0,43.7217,43.8183,43.7217,43.7769,24338.0
2016-03-15 11:20:00,63.46,63.67,63.46,63.65,52309.0,43.7976,43.9425,43.7976,43.9287,52309.0
2016-03-15 11:25:00,63.65,63.74,63.65,63.71,38978.0,43.9287,43.9908,43.9287,43.9701,38978.0
2016-03-15 11:30:00,63.7,63.73,63.59,63.64,44598.0,43.9632,43.9839,43.8873,43.9218,44598.0
2016-03-15 11:35:00,63.66,63.72,63.61,63.62,28876.0,43.9356,43.977,43.9011,43.908,28876.0
2016-03-15 11:40:00,63.62,63.74,63.59,63.73,22622.0,43.908,43.9908,43.8873,43.9839,22622.0
2016-03-15 11:45:00,63.72,63.72,63.64,63.67,35501.0,43.977,43.977,43.9218,43.9425,35501.0
2016-03-15 11:50:00,63.66,63.75,63.6,63.73,50913.0,43.9356,43.9977,43.8942,43.9839,50913.0
2016-03-15 11:55:00,63.72,63.94,63.71,63.85,39012.0,43.977,44.1289,43.9701,44.0668,39012.0
2016-03-15 12:00:00,63.86,63.9,63.78,63.83,59985.0,44.0737,44.1013,44.0184,44.053,59985.0
2016-03-15 12:05:00,63.84,63.89,63.78,63.84,47454.0,44.0599,44.0944,44.0184,44.0599,47454.0
2016-03-15 12:10:00,63.84,63.86,63.78,63.81,29182.0,44.0599,44.0737,44.0184,44.0391,29182.0
2016-03-15 12:15:00,63.81,63.81,63.72,63.79,17509.0,44.0391,44.0391,43.977,44.0253,17509.0
2016-03-15 12:20:00,63.79,63.82,63.74,63.81,38195.0,44.0253,44.046,43.9908,44.0391,38195.0
2016-03-15 12:25:00,63.82,63.89,63.8,63.84,46077.0,44.046,44.0944,44.0322,44.0599,46077.0
2016-03-15 12:30:00,63.83,63.83,63.71,63.77,38987.0,44.053,44.053,43.9701,44.0115,38987.0
2016-03-15 12:35:00,63.77,63.77,63.69,63.73,65972.0,44.0115,44.0115,43.9563,43.9839,65972.0
2016-03-15 12:40:00,63.72,63.76,63.72,63.75,40727.0,43.977,44.0046,43.977,43.9977,40727.0
2016-03-15 12:45:00,63.75,63.77,63.68,63.77,20114.0,43.9977,44.0115,43.9494,44.0115,20114.0
2016-03-15 12:50:00,63.76,63.78,63.71,63.74,19871.0,44.0046,44.0184,43.9701,43.9908,19871.0
2016-03-15 12:55:00,63.74,63.76,63.69,63.76,18495.0,43.9908,44.0046,43.9563,44.0046,18495.0
2016-03-15 13:00:00,63.75,63.83,63.73,63.77,25053.0,43.9977,44.053,43.9839,44.0115,25053.0
2016-03-15 13:05:00,63.78,64.04,63.78,64.0,32766.0,44.0184,44.1979,44.0184,44.1703,32766.0
2016-03-15 13:10:00,64.0,64.11,63.94,64.02,28930.0,44.1703,44.2462,44.1289,44.1841,28930.0
2016-03-15 13:15:00,64.02,64.1,63.99,64.05,30662.0,44.1841,44.2393,44.1634,44.2048,30662.0
2016-03-15 13:20:00,64.04,64.05,63.97,63.98,38664.0,44.1979,44.2048,44.1496,44.1565,38664.0
2016-03-15 13:25:00,63.98,64.15,63.98,64.11,46631.0,44.1565,44.2738,44.1565,44.2462,46631.0
2016-03-15 13:30:00,64.11,64.15,64.07,64.09,31698.0,44.2462,44.2738,44.2186,44.2324,31698.0
2016-03-15 13:35:00,64.09,64.2,64.06,64.2,57012.0,44.2324,44.3083,44.2117,44.3083,57012.0
2016-03-15 13:40:00,64.2,64.4,64.17,64.4,52477.0,44.3083,44.4463,44.2876,44.4463,52477.0
2016-03-15 13:45:00,64.4,64.45,64.38,64.44,43910.0,44.4463,44.4809,44.4325,44.4739,43910.0
2016-03-15 13:50:00,64.44,64.44,64.37,64.44,51028.0,44.4739,44.4739,44.4256,44.4739,51028.0
2016-03-15 13:55:00,64.45,64.72,64.43,64.69,68930.0,44.4809,44.6672,44.467,44.6465,68930.0
2016-03-15 14:00:00,64.7,64.71,64.42,64.43,26287.0,44.6534,44.6603,44.4601,44.467,26287.0
2016-03-15 14:05:00,64.43,64.43,64.26,64.27,28004.0,44.467,44.467,44.3497,44.3566,28004.0
2016-03-15 14:10:00,64.27,64.42,64.26,64.39,33389.0,44.3566,44.4601,44.3497,44.4394,33389.0
2016-03-15 14:15:00,64.41,64.48,64.31,64.32,33437.0,44.4532,44.5016,44.3842,44.3911,33437.0
2016-03-15 14:20:00,64.33,64.48,64.31,64.32,34721.0,44.398,44.5016,44.3842,44.3911,34721.0
2016-03-15 14:25:00,64.31,64.44,64.31,64.39,48182.0,44.3842,44.4739,44.3842,44.4394,48182.0
2016-03-15 14:30:00,64.39,64.51,64.33,64.5,35211.0,44.4394,44.5223,44.398,44.5154,35211.0
2016-03-15 14:35:00,64.5,64.5,64.37,64.37,29624.0,44.5154,44.5154,44.4256,44.4256,29624.0
2016-03-15 14:40:00,64.37,64.39,64.23,64.27,24081.0,44.4256,44.4394,44.329,44.3566,24081.0
2016-03-15 14:45:00,64.26,64.33,64.22,64.33,29239.0,44.3497,44.398,44.3221,44.398,29239.0
2016-03-15 14:50:00,64.34,64.36,64.25,64.28,24745.0,44.4049,44.4187,44.3428,44.3635,24745.0
2016-03-15 14:55:00,64.29,64.32,64.21,64.31,43498.0,44.3704,44.3911,44.3152,44.3842,43498.0
2016-03-15 15:00:00,64.32,64.44,64.3,64.36,37085.0,44.3911,44.4739,44.3773,44.4187,37085.0
2016-03-15 15:05:00,64.35,64.54,64.35,64.53,44050.0,44.4118,44.543,44.4118,44.5361,44050.0
2016-03-15 15:10:00,64.52,64.69,64.51,64.68,30366.0,44.5292,44.6465,44.5223,44.6396,30366.0
2016-03-15 15:15:00,64.69,64.72,64.6,64.63,47637.0,44.6465,44.6672,44.5844,44.6051,47637.0
2016-03-15 15:20:00,64.63,64.74,64.63,64.68,49511.0,44.6051,44.681,44.6051,44.6396,49511.0
2016-03-15 15:25:00,64.69,64.69,64.57,64.62,35268.0,44.6465,44.6465,44.5637,44.5982,35268.0
2016-03-15 15:30:00,64.62,64.65,64.56,64.56,41380.0,44.5982,44.6189,44.5568,44.5568,41380.0
2016-03-15 15:35:00,64.57,64.65,64.56,64.57,63758.0,44.5637,44.6189,44.5568,44.5637,63758.0
2016-03-15 15:40:00,64.58,64.73,64.58,64.67,78304.0,44.5706,44.6741,44.5706,44.6327,78304.0
2016-03-15 15:45:00,64.66,64.76,64.65,64.73,106647.0,44.6258,44.6948,44.6189,44.6741,106647.0
2016-03-15 15:50:00,64.74,64.74,64.6,64.74,118603.0,44.681,44.681,44.5844,44.681,118603.0
2016-03-15 15:55:00,64.74,64.96,64.74,64.92,254416.0,44.681,44.8328,44.681,44.8052,254416.0
2016-03-16 09:30:00,64.8,65.31,64.73,65.3,115991.0,44.7224,45.0744,44.6741,45.0675,115991.0
2016-03-16 09:35:00,65.23,65.8,65.23,65.61,86111.0,45.0192,45.4126,45.0192,45.2814,86111.0
2016-03-16 09:40:00,65.64,65.78,65.58,65.66,74029.0,45.3021,45.3988,45.2607,45.3159,74029.0
2016-03-16 09:45:00,65.67,65.72,65.42,65.7,76970.0,45.3228,45.3574,45.1503,45.3436,76970.0
2016-03-16 09:50:00,65.72,65.88,65.63,65.64,55993.0,45.3574,45.4678,45.2952,45.3021,55993.0
2016-03-16 09:55:00,65.66,65.75,65.57,65.65,74681.0,45.3159,45.3781,45.2538,45.309,74681.0
2016-03-16 10:00:00,65.67,65.77,65.45,65.45,62540.0,45.3228,45.3919,45.171,45.171,62540.0
2016-03-16 10:05:00,65.43,65.54,65.31,65.32,87403.0,45.1572,45.2331,45.0744,45.0813,87403.0
2016-03-16 10:10:00,65.29,65.38,65.22,65.26,24717.0,45.0606,45.1227,45.0123,45.0399,24717.0
2016-03-16 10:15:00,65.26,65.48,65.22,65.39,34523.0,45.0399,45.1917,45.0123,45.1296,34523.0
2016-03-16 10:20:00,65.39,65.43,65.24,65.32,22119.0,45.1296,45.1572,45.0261,45.0813,22119.0
2016-03-16 10:25:00,65.34,65.4,65.18,65.21,28468.0,45.0951,45.1365,44.9847,45.0054,28468.0
2016-03-16 10:30:00,65.24,65.34,65.01,65.02,65881.0,45.0261,45.0951,44.8673,44.8742,65881.0
2016-03-16 10:35:00,65.03,65.13,64.97,65.12,42158.0,44.8811,44.9502,44.8397,44.9433,42158.0
2016-03-16 10:40:00,65.08,65.3,65.08,65.25,52132.0,44.9157,45.0675,44.9157,45.033,52132.0
2016-03-16 10:45:00,65.22,65.25,65.04,65.06,41932.0,45.0123,45.033,44.888,44.9018,41932.0
2016-03-16 10:50:00,65.06,65.2,64.99,65.17,40639.0,44.9018,44.9985,44.8535,44.9778,40639.0
2016-03-16 10:55:00,65.17,65.21,65.04,65.2,36866.0,44.9778,45.0054,44.888,44.9985,36866.0
2016-03-16 11:00:00,65.21,65.23,65.09,65.23,30030.0,45.0054,45.0192,44.9226,45.0192,30030.0
2016-03-16 11:05:00,65.22,65.45,65.12,65.32,42691.0,45.0123,45.171,44.9433,45.0813,42691.0
2016-03-16 11:10:00,65.32,65.52,65.28,65.46,64629.0,45.0813,45.2193,45.0537,45.1779,64629.0
2016-03-16 11:15:00,65.46,65.46,65.15,65.21,104143.0,45.1779,45.1779,44.964,45.0054,104143.0
2016-03-16 11:20:00,65.21,65.51,65.18,65.42,81036.0,45.0054,45.2124,44.9847,45.1503,81036.0
2016-03-16 11:25:00,65.44,65.51,65.41,65.46,36165.0,45.1641,45.2124,45.1434,45.1779,36165.0
2016-03-16 11:30:00,65.45,65.48,65.35,65.39,21073.0,45.171,45.1917,45.102,45.1296,21073.0
2016-03-16 11:35:00,65.38,65.48,65.33,65.45,43221.0,45.1227,45.1917,45.0882,45.171,43221.0
2016-03-16 11:40:00,65.44,65.63,65.39,65.6,35961.0,45.1641,45.2952,45.1296,45.2745,35961.0
2016-03-16 11:45:00,65.63,65.63,65.5,65.55,29519.0,45.2952,45.2952,45.2055,45.24,29519.0
2016-03-16 11:50:00,65.57,65.61,65.44,65.61,39438.0,45.2538,45.2814,45.1641,45.2814,39438.0
2016-03-16 11:55:00,65.61,65.67,65.52,65.52,37458.0,45.2814,45.3228,45.2193,45.2193,37458.0
2016-03-16 12:00:00,65.53,65.58,65.43,65.43,20662.0,45.2262,45.2607,45.1572,45.1572,20662.0
2016-03-16 12:05:00,65.42,65.57,65.34,65.55,26526.0,45.1503,45.2538,45.0951,45.24,26526.0
2016-03-16 12:10:00,65.57,65.72,65.56,65.7,38912.0,45.2538,45.3574,45.2469,45.3436,38912.0
2016-03-16 12:15:00,65.68,65.88,65.68,65.82,53900.0,45.3297,45.4678,45.3297,45.4264,53900.0
2016-03-16 12:20:00,65.82,65.93,65.76,65.92,23400.0,45.4264,45.5023,45.385,45.4954,23400.0
2016-03-16 12:25:00,65.93,65.93,65.8,65.87,20176.0,45.5023,45.5023,45.4126,45.4609,20176.0
2016-03-16 12:30:00,65.86,65.89,65.75,65.81,38265.0,45.454,45.4747,45.3781,45.4195,38265.0
2016-03-16 12:35:00,65.81,65.84,65.61,65.61,18616.0,45.4195,45.4402,45.2814,45.2814,18616.0
2016-03-16 12:40:00,65.62,65.67,65.41,65.57,25312.0,45.2883,45.3228,45.1434,45.2538,25312.0
2016-03-16 12:45:00,65.56,65.6,65.38,65.38,23134.0,45.2469,45.2745,45.1227,45.1227,23134.0
2016-03-16 12:50:00,65.37,65.43,65.32,65.37,19034.0,45.1158,45.1572,45.0813,45.1158,19034.0
2016-03-16 12:55:00,65.37,65.43,65.19,65.22,27144.0,45.1158,45.1572,44.9916,45.0123,27144.0
2016-03-16 13:00:00,65.21,65.24,65.14,65.19,28962.0,45.0054,45.0261,44.9571,44.9916,28962.0
2016-03-16 13:05:00,65.17,65.26,65.1,65.25,31552.0,44.9778,45.0399,44.9295,45.033,31552.0
2016-03-16 13:10:00,65.25,65.43,65.12,65.14,31174.0,45.033,45.1572,44.9433,44.9571,31174.0
2016-03-16 13:15:00,65.12,65.24,65.08,65.17,32489.0,44.9433,45.0261,44.9157,44.9778,32489.0
2016-03-16 13:20:00,65.19,65.29,65.14,65.28,18576.0,44.9916,45.0606,44.9571,45.0537,18576.0
2016-03-16 13:25:00,65.26,65.35,65.2,65.24,34937.0,45.0399,45.102,44.9985,45.0261,34937.0
2016-03-16 13:30:00,65.25,65.29,65.18,65.2,22903.0,45.033,45.0606,44.9847,44.9985,22903.0
2016-03-16 13:35:00,65.2,65.31,65.14,65.31,23581.0,44.9985,45.0744,44.9571,45.0744,23581.0
2016-03-16 13:40:00,65.32,65.44,65.28,65.28,30708.0,45.0813,45.1641,45.0537,45.0537,30708.0
2016-03-16 13:45:00,65.27,65.3,65.17,65.27,26453.0,45.0468,45.0675,44.9778,45.0468,26453.0
2016-03-16 13:50:00,65.25,65.39,65.25,65.37,23541.0,45.033,45.1296,45.033,45.1158,23541.0
2016-03-16 13:55:00,65.36,65.36,65.24,65.31,17263.0,45.1089,45.1089,45.0261,45.0744,17263.0
2016-03-16 14:00:00,65.31,66.0,65.31,65.88,85111.0,45.0744,45.5506,45.0744,45.4678,85111.0
2016-03-16 14:05:00,65.89,65.9,65.55,65.68,36409.0,45.4747,45.4816,45.24,45.3297,36409.0
2016-03-16 14:10:00,65.7,65.71,65.35,65.42,40923.0,45.3436,45.3505,45.102,45.1503,40923.0
2016-03-16 14:15:00,65.44,65.66,65.39,65.42,54476.0,45.1641,45.3159,45.1296,45.1503,54476.0
2016-03-16 14:20:00,65.44,65.79,65.41,65.67,94372.0,45.1641,45.4057,45.1434,45.3228,94372.0
2016-03-16 14:25:00,65.66,66.2,65.6,66.16,128247.0,45.3159,45.6886,45.2745,45.661,128247.0
2016-03-16 14:30:00,66.17,66.28,65.86,65.86,46847.0,45.6679,45.7438,45.454,45.454,46847.0
2016-03-16 14:35:00,65.87,65.99,65.7,65.97,43788.0,45.4609,45.5437,45.3436,45.5299,43788.0
2016-03-16 14:40:00,65.99,66.17,65.99,66.09,42880.0,45.5437,45.6679,45.5437,45.6127,42880.0
2016-03-16 14:45:00,66.11,66.21,65.9,66.01,50458.0,45.6265,45.6955,45.4816,45.5575,50458.0
2016-03-16 14:50:00,66.01,66.08,65.85,65.85,45894.0,45.5575,45.6058,45.4471,45.4471,45894.0
2016-03-16 14:55:00,65.86,65.86,65.5,65.53,84437.0,45.454,45.454,45.2055,45.2262,84437.0
2016-03-16 15:00:00,65.52,65.99,65.51,65.97,55195.0,45.2193,45.5437,45.2124,45.5299,55195.0
2016-03-16 15:05:00,65.98,66.04,65.89,66.04,49765.0,45.5368,45.5782,45.4747,45.5782,49765.0
2016-03-16 15:10:00,66.04,66.1,65.84,65.94,46050.0,45.5782,45.6196,45.4402,45.5092,46050.0
2016-03-16 15:15:00,65.95,66.15,65.92,66.04,43814.0,45.5161,45.6541,45.4954,45.5782,43814.0
2016-03-16 15:20:00,66.05,66.06,65.8,65.95,43056.0,45.5851,45.592,45.4126,45.5161,43056.0
2016-03-16 15:25:00,65.94,66.14,65.9,66.01,69387.0,45.5092,45.6472,45.4816,45.5575,69387.0
2016-03-16 15:30:00,66.0,66.04,65.94,66.0,58758.0,45.5506,45.5782,45.5092,45.5506,58758.0
2016-03-16 15:35:00,66.01,66.12,65.92,66.1,97390.0,45.5575,45.6334,45.4954,45.6196,97390.0
2016-03-16 15:40:00,66.12,66.13,65.97,66.02,97852.0,45.6334,45.6403,45.5299,45.5644,97852.0
2016-03-16 15:45:00,66.02,66.08,65.99,66.02,117028.0,45.5644,45.6058,45.5437,45.5644,117028.0
2016-03-16 15:50:00,66.01,66.09,65.96,65.97,105765.0,45.5575,45.6127,45.523,45.5299,105765.0
2016-03-16 15:55:00,65.97,66.01,65.9,65.96,184156.0,45.5299,45.5575,45.4816,45.523,184156.0
2016-03-17 09:30:00,65.7,66.0,65.4,65.72,86917.0,45.3436,45.5506,45.1365,45.3574,86917.0
2016-03-17 09:35:00,65.72,65.72,65.16,65.21,55345.0,45.3574,45.3574,44.9709,45.0054,55345.0
2016-03-17 09:40:00,65.2,65.22,64.64,64.65,97829.0,44.9985,45.0123,44.612,44.6189,97829.0
2016-03-17 09:45:00,64.66,64.69,64.27,64.45,152262.0,44.6258,44.6465,44.3566,44.4809,152262.0
2016-03-17 09:50:00,64.44,64.47,64.11,64.17,96377.0,44.4739,44.4947,44.2462,44.2876,96377.0
2016-03-17 09:55:00,64.19,64.2,63.9,64.12,186979.0,44.3014,44.3083,44.1013,44.2531,186979.0
2016-03-17 10:00:00,64.11,64.45,64.1,64.34,126134.0,44.2462,44.4809,44.2393,44.4049,126134.0
2016-03-17 10:05:00,64.32,64.37,64.0,64.01,60160.0,44.3911,44.4256,44.1703,44.1772,60160.0
2016-03-17 10:10:00,64.01,64.02,63.73,64.0,143318.0,44.1772,44.1841,43.9839,44.1703,143318.0
2016-03-17 10:15:00,64.01,64.06,63.79,64.06,119781.0,44.1772,44.2117,44.0253,44.2117,119781.0
2016-03-17 10:20:00,64.06,64.34,63.93,63.99,82268.0,44.2117,44.4049,44.122,44.1634,82268.0
2016-03-17 10:25:00,63.95,64.44,63.94,64.42,69554.0,44.1358,44.4739,44.1289,44.4601,69554.0
2016-03-17 10:30:00,64.42,64.46,64.04,64.09,77023.0,44.4601,44.4878,44.1979,44.2324,77023.0
2016-03-17 10:35:00,64.08,64.33,64.06,64.33,56126.0,44.2255,44.398,44.2117,44.398,56126.0
2016-03-17 10:40:00,64.37,64.52,64.34,64.48,78842.0,44.4256,44.5292,44.4049,44.5016,78842.0
2016-03-17 10:45:00,64.48,64.52,64.11,64.13,86839.0,44.5016,44.5292,44.2462,44.26,86839.0
2016-03-17 10:50:00,64.11,64.13,63.84,63.89,135736.0,44.2462,44.26,44.0599,44.0944,135736.0
2016-03-17 10:55:00,63.89,64.25,63.88,64.23,44596.0,44.0944,44.3428,44.0875,44.329,44596.0
2016-03-17 11:00:00,64.23,64.25,63.89,63.93,81172.0,44.329,44.3428,44.0944,44.122,81172.0
2016-03-17 11:05:00,63.97,64.01,63.88,63.91,63817.0,44.1496,44.1772,44.0875,44.1082,63817.0
2016-03-17 11:10:00,63.9,64.1,63.88,63.97,64535.0,44.1013,44.2393,44.0875,44.1496,64535.0
2016-03-17 11:15:00,63.96,64.22,63.95,64.12,67023.0,44.1427,44.3221,44.1358,44.2531,67023.0
2016-03-17 11:20:00,64.16,64.23,64.07,64.15,51127.0,44.2807,44.329,44.2186,44.2738,51127.0
2016-03-17 11:25:00,64.14,64.3,64.01,64.21,58369.0,44.2669,44.3773,44.1772,44.3152,58369.0
2016-03-17 11:30:00,64.23,64.39,64.18,64.36,43120.0,44.329,44.4394,44.2945,44.4187,43120.0
2016-03-17 11:35:00,64.36,64.39,64.24,64.24,60340.0,44.4187,44.4394,44.3359,44.3359,60340.0
2016-03-17 11:40:00,64.24,64.25,64.18,64.22,37819.0,44.3359,44.3428,44.2945,44.3221,37819.0
2016-03-17 11:45:00,64.23,64.33,64.21,64.24,42251.0,44.329,44.398,44.3152,44.3359,42251.0
2016-03-17 11:50:00,64.26,64.27,64.16,64.25,36185.0,44.3497,44.3566,44.2807,44.3428,36185.0
2016-03-17 11:55:00,64.25,64.36,64.23,64.24,35098.0,44.3428,44.4187,44.329,44.3359,35098.0
2016-03-17 12:00:00,64.24,64.25,64.15,64.21,30492.0,44.3359,44.3428,44.2738,44.3152,30492.0
2016-03-17 12:05:00,64.19,64.23,64.12,64.17,53731.0,44.3014,44.329,44.2531,44.2876,53731.0
2016-03-17 12:10:00,64.17,64.2,64.11,64.13,36576.0,44.2876,44.3083,44.2462,44.26,36576.0
2016-03-17 12:15:00,64.11,64.12,64.01,64.02,51170.0,44.2462,44.2531,44.1772,44.1841,51170.0
2016-03-17 12:20:00,64.02,64.18,63.96,64.16,71028.0,44.1841,44.2945,44.1427,44.2807,71028.0
2016-03-17 12:25:00,64.17,64.27,64.15,64.24,46590.0,44.2876,44.3566,44.2738,44.3359,46590.0
2016-03-17 12:30:00,64.25,64.58,64.25,64.54,68303.0,44.3428,44.5706,44.3428,44.543,68303.0
2016-03-17 12:35:00,64.54,64.55,64.3,64.33,32072.0,44.543,44.5499,44.3773,44.398,32072.0
2016-03-17 12:40:00,64.33,64.48,64.3,64.45,53906.0,44.398,44.5016,44.3773,44.4809,53906.0
2016-03-17 12:45:00,64.44,64.46,64.32,64.38,37513.0,44.4739,44.4878,44.3911,44.4325,37513.0
2016-03-17 12:50:00,64.38,64.44,64.31,64.44,25263.0,44.4325,44.4739,44.3842,44.4739,25263.0
2016-03-17 12:55:00,64.43,64.44,64.35,64.4,27440.0,44.467,44.4739,44.4118,44.4463,27440.0
2016-03-17 13:00:00,64.4,64.45,64.33,64.42,34150.0,44.4463,44.4809,44.398,44.4601,34150.0
2016-03-17 13:05:00,64.41,64.5,64.24,64.26,60553.0,44.4532,44.5154,44.3359,44.3497,60553.0
2016-03-17 13:10:00,64.28,64.42,64.23,64.27,43430.0,44.3635,44.4601,44.329,44.3566,43430.0
2016-03-17 13:15:00,64.26,64.34,64.18,64.32,39432.0,44.3497,44.4049,44.2945,44.3911,39432.0
2016-03-17 13:20:00,64.32,64.39,64.28,64.36,31221.0,44.3911,44.4394,44.3635,44.4187,31221.0
2016-03-17 13:25:00,64.35,64.47,64.29,64.29,54625.0,44.4118,44.4947,44.3704,44.3704,54625.0
2016-03-17 13:30:00,64.29,64.34,64.24,64.29,40924.0,44.3704,44.4049,44.3359,44.3704,40924.0
2016-03-17 13:35:00,64.28,64.29,64.21,64.25,32888.0,44.3635,44.3704,44.3152,44.3428,32888.0
2016-03-17 13:40:00,64.26,64.26,64.17,64.24,48198.0,44.3497,44.3497,44.2876,44.3359,48198.0
2016-03-17 13:45:00,64.23,64.24,64.07,64.12,61227.0,44.329,44.3359,44.2186,44.2531,61227.0
2016-03-17 13:50:00,64.12,64.35,64.03,64.24,56733.0,44.2531,44.4118,44.191,44.3359,56733.0
2016-03-17 13:55:00,64.24,64.24,64.07,64.13,45980.0,44.3359,44.3359,44.2186,44.26,45980.0
2016-03-17 14:00:00,64.12,64.24,64.06,64.24,55036.0,44.2531,44.3359,44.2117,44.3359,55036.0
2016-03-17 14:05:00,64.26,64.28,64.12,64.15,67875.0,44.3497,44.3635,44.2531,44.2738,67875.0
2016-03-17 14:10:00,64.16,64.18,64.08,64.09,55700.0,44.2807,44.2945,44.2255,44.2324,55700.0
2016-03-17 14:15:00,64.09,64.18,64.05,64.15,57677.0,44.2324,44.2945,44.2048,44.2738,57677.0
2016-03-17 14:20:00,64.15,64.2,64.03,64.11,56889.0,44.2738,44.3083,44.191,44.2462,56889.0
2016-03-17 14:25:00,64.12,64.14,64.03,64.06,40171.0,44.2531,44.2669,44.191,44.2117,40171.0
2016-03-17 14:30:00,64.06,64.07,64.01,64.06,40409.0,44.2117,44.2186,44.1772,44.2117,40409.0
2016-03-17 14:35:00,64.06,64.25,64.06,64.07,66596.0,44.2117,44.3428,44.2117,44.2186,66596.0
2016-03-17 14:40:00,64.07,64.15,64.05,64.15,45773.0,44.2186,44.2738,44.2048,44.2738,45773.0
2016-03-17 14:45:00,64.14,64.27,64.07,64.24,45018.0,44.2669,44.3566,44.2186,44.3359,45018.0
2016-03-17 14:50:00,64.25,64.27,64.2,64.2,41162.0,44.3428,44.3566,44.3083,44.3083,41162.0
2016-03-17 14:55:00,64.2,64.35,64.11,64.11,61074.0,44.3083,44.4118,44.2462,44.2462,61074.0
2016-03-17 15:00:00,64.11,64.27,64.11,64.26,46414.0,44.2462,44.3566,44.2462,44.3497,46414.0
2016-03-17 15:05:00,64.26,64.33,64.25,64.28,41901.0,44.3497,44.398,44.3428,44.3635,41901.0
2016-03-17 15:10:00,64.28,64.3,64.2,64.22,45720.0,44.3635,44.3773,44.3083,44.3221,45720.0
2016-03-17 15:15:00,64.22,64.24,64.16,64.22,48079.0,44.3221,44.3359,44.2807,44.3221,48079.0
2016-03-17 15:20:00,64.22,64.3,64.22,64.3,42911.0,44.3221,44.3773,44.3221,44.3773,42911.0
2016-03-17 15:25:00,64.3,64.39,64.26,64.34,64003.0,44.3773,44.4394,44.3497,44.4049,64003.0
2016-03-17 15:30:00,64.34,64.37,64.31,64.34,74581.0,44.4049,44.4256,44.3842,44.4049,74581.0
2016-03-17 15:35:00,64.34,64.37,64.29,64.36,108448.0,44.4049,44.4256,44.3704,44.4187,108448.0
2016-03-17 15:40:00,64.36,64.36,64.21,64.22,114350.0,44.4187,44.4187,44.3152,44.3221,114350.0
2016-03-17 15:45:00,64.22,64.32,64.2,64.27,113951.0,44.3221,44.3911,44.3083,44.3566,113951.0
2016-03-17 15:50:00,64.26,64.31,64.23,64.29,154245.0,44.3497,44.3842,44.329,44.3704,154245.0
2016-03-17 15:55:00,64.29,64.29,64.17,64.18,252608.0,44.3704,44.3704,44.2876,44.2945,252608.0
2016-03-18 09:30:00,63.85,63.91,63.13,63.66,660375.0,44.0668,44.1082,43.5698,43.9356,660375.0
2016-03-18 09:35:00,63.63,63.76,63.51,63.66,98937.0,43.9149,44.0046,43.8321,43.9356,98937.0
2016-03-18 09:40:00,63.67,63.92,63.62,63.79,104190.0,43.9425,44.1151,43.908,44.0253,104190.0
2016-03-18 09:45:00,63.81,63.83,63.58,63.65,86110.0,44.0391,44.053,43.8804,43.9287,86110.0
2016-03-18 09:50:00,63.66,63.86,63.55,63.83,100982.0,43.9356,44.0737,43.8597,44.053,100982.0
2016-03-18 09:55:00,63.82,64.24,63.75,64.22,105529.0,44.046,44.3359,43.9977,44.3221,105529.0
2016-03-18 10:00:00,64.22,64.65,64.03,64.65,173783.0,44.3221,44.6189,44.191,44.6189,173783.0
2016-03-18 10:05:00,64.67,64.73,64.37,64.37,100304.0,44.6327,44.6741,44.4256,44.4256,100304.0
2016-03-18 10:10:00,64.38,64.75,64.24,64.73,91597.0,44.4325,44.6879,44.3359,44.6741,91597.0
2016-03-18 10:15:00,64.73,64.95,64.71,64.88,128392.0,44.6741,44.8259,44.6603,44.7776,128392.0
2016-03-18 10:20:00,64.86,65.04,64.86,64.98,76816.0,44.7638,44.888,44.7638,44.8466,76816.0
2016-03-18 10:25:00,65.0,65.0,64.73,64.82,92969.0,44.8604,44.8604,44.6741,44.7362,92969.0
2016-03-18 10:30:00,64.8,64.93,64.76,64.92,90294.0,44.7224,44.8121,44.6948,44.8052,90294.0
2016-03-18 10:35:00,64.93,65.03,64.71,64.71,69971.0,44.8121,44.8811,44.6603,44.6603,69971.0
2016-03-18 10:40:00,64.71,64.83,64.42,64.61,70267.0,44.6603,44.7431,44.4601,44.5913,70267.0
2016-03-18 10:45:00,64.62,64.69,64.57,64.59,51351.0,44.5982,44.6465,44.5637,44.5775,51351.0
2016-03-18 10:50:00,64.59,64.89,64.52,64.88,78686.0,44.5775,44.7845,44.5292,44.7776,78686.0
2016-03-18 10:55:00,64.89,65.08,64.89,65.06,92329.0,44.7845,44.9157,44.7845,44.9018,92329.0
2016-03-18 11:00:00,65.03,65.18,65.01,65.15,123637.0,44.8811,44.9847,44.8673,44.964,123637.0
2016-03-18 11:05:00,65.15,65.36,65.15,65.22,135697.0,44.964,45.1089,44.964,45.0123,135697.0
2016-03-18 11:10:00,65.21,65.66,65.17,65.5,118223.0,45.0054,45.3159,44.9778,45.2055,118223.0
2016-03-18 11:15:00,65.5,65.63,65.35,65.61,56878.0,45.2055,45.2952,45.102,45.2814,56878.0
2016-03-18 11:20:00,65.63,65.63,65.26,65.3,43121.0,45.2952,45.2952,45.0399,45.0675,43121.0
2016-03-18 11:25:00,65.33,65.33,64.92,64.92,57406.0,45.0882,45.0882,44.8052,44.8052,57406.0
2016-03-18 11:30:00,64.92,65.03,64.91,64.98,53910.0,44.8052,44.8811,44.7983,44.8466,53910.0
2016-03-18 11:35:00,64.98,65.05,64.89,64.89,60739.0,44.8466,44.8949,44.7845,44.7845,60739.0
2016-03-18 11:40:00,64.9,64.97,64.77,64.95,43634.0,44.7914,44.8397,44.7017,44.8259,43634.0
2016-03-18 11:45:00,64.97,65.05,64.89,64.97,36372.0,44.8397,44.8949,44.7845,44.8397,36372.0
2016-03-18 11:50:00,64.96,64.96,64.72,64.92,38424.0,44.8328,44.8328,44.6672,44.8052,38424.0
2016-03-18 11:55:00,64.91,65.1,64.89,65.09,53507.0,44.7983,44.9295,44.7845,44.9226,53507.0
2016-03-18 12:00:00,65.09,65.15,65.03,65.12,53131.0,44.9226,44.964,44.8811,44.9433,53131.0
2016-03-18 12:05:00,65.1,65.13,64.89,64.89,29486.0,44.9295,44.9502,44.7845,44.7845,29486.0
2016-03-18 12:10:00,64.89,65.17,64.88,65.16,24020.0,44.7845,44.9778,44.7776,44.9709,24020.0
2016-03-18 12:15:00,65.16,65.17,64.94,64.96,30987.0,44.9709,44.9778,44.819,44.8328,30987.0
2016-03-18 12:20:00,64.95,64.95,64.7,64.7,60212.0,44.8259,44.8259,44.6534,44.6534,60212.0
2016-03-18 12:25:00,64.7,64.88,64.65,64.82,47838.0,44.6534,44.7776,44.6189,44.7362,47838.0
2016-03-18 12:30:00,64.83,64.88,64.77,64.81,29944.0,44.7431,44.7776,44.7017,44.7293,29944.0
2016-03-18 12:35:00,64.8,64.84,64.77,64.79,38337.0,44.7224,44.75,44.7017,44.7155,38337.0
2016-03-18 12:40:00,64.79,64.8,64.63,64.65,58994.0,44.7155,44.7224,44.6051,44.6189,58994.0
2016-03-18 12:45:00,64.65,64.67,64.54,64.59,75274.0,44.6189,44.6327,44.543,44.5775,75274.0
2016-03-18 12:50:00,64.58,64.65,64.55,64.61,43665.0,44.5706,44.6189,44.5499,44.5913,43665.0
2016-03-18 12:55:00,64.61,64.64,64.48,64.61,62785.0,44.5913,44.612,44.5016,44.5913,62785.0
2016-03-18 13:00:00,64.61,64.65,64.47,64.62,33471.0,44.5913,44.6189,44.4947,44.5982,33471.0
2016-03-18 13:05:00,64.63,64.67,64.57,64.62,47789.0,44.6051,44.6327,44.5637,44.5982,47789.0
2016-03-18 13:10:00,64.63,64.71,64.6,64.61,39736.0,44.6051,44.6603,44.5844,44.5913,39736.0
2016-03-18 13:15:00,64.6,64.65,64.53,64.57,34428.0,44.5844,44.6189,44.5361,44.5637,34428.0
2016-03-18 13:20:00,64.58,64.62,64.48,64.5,40792.0,44.5706,44.5982,44.5016,44.5154,40792.0
2016-03-18 13:25:00,64.5,64.56,64.43,64.44,38205.0,44.5154,44.5568,44.467,44.4739,38205.0
2016-03-18 13:30:00,64.44,64.53,64.37,64.39,43931.0,44.4739,44.5361,44.4256,44.4394,43931.0
2016-03-18 13:35:00,64.4,64.45,64.35,64.45,28779.0,44.4463,44.4809,44.4118,44.4809,28779.0
2016-03-18 13:40:00,64.43,64.52,64.38,64.52,33880.0,44.467,44.5292,44.4325,44.5292,33880.0
2016-03-18 13:45:00,64.51,64.53,64.3,64.31,43336.0,44.5223,44.5361,44.3773,44.3842,43336.0
2016-03-18 13:50:00,64.31,64.47,64.29,64.42,36703.0,44.3842,44.4947,44.3704,44.4601,36703.0
2016-03-18 13:55:00,64.42,64.44,64.31,64.35,63803.0,44.4601,44.4739,44.3842,44.4118,63803.0
2016-03-18 14:00:00,64.36,64.41,64.27,64.41,61720.0,44.4187,44.4532,44.3566,44.4532,61720.0
2016-03-18 14:05:00,64.4,64.44,64.36,64.37,43664.0,44.4463,44.4739,44.4187,44.4256,43664.0
2016-03-18 14:10:00,64.36,64.61,64.35,64.56,44149.0,44.4187,44.5913,44.4118,44.5568,44149.0
2016-03-18 14:15:00,64.55,64.56,64.42,64.52,37009.0,44.5499,44.5568,44.4601,44.5292,37009.0
2016-03-18 14:20:00,64.52,64.59,64.5,64.55,85054.0,44.5292,44.5775,44.5154,44.5499,85054.0
2016-03-18 14:25:00,64.56,64.57,64.46,64.51,49443.0,44.5568,44.5637,44.4878,44.5223,49443.0
2016-03-18 14:30:00,64.52,64.56,64.47,64.47,32032.0,44.5292,44.5568,44.4947,44.4947,32032.0
2016-03-18 14:35:00,64.46,64.57,64.45,64.5,40413.0,44.4878,44.5637,44.4809,44.5154,40413.0
2016-03-18 14:40:00,64.51,64.56,64.46,64.53,68752.0,44.5223,44.5568,44.4878,44.5361,68752.0
2016-03-18 14:45:00,64.53,64.57,64.47,64.5,56052.0,44.5361,44.5637,44.4947,44.5154,56052.0
2016-03-18 14:50:00,64.5,64.63,64.49,64.6,54425.0,44.5154,44.6051,44.5085,44.5844,54425.0
2016-03-18 14:55:00,64.6,64.64,64.48,64.52,31112.0,44.5844,44.612,44.5016,44.5292,31112.0
2016-03-18 15:00:00,64.52,64.58,64.51,64.51,50195.0,44.5292,44.5706,44.5223,44.5223,50195.0
2016-03-18 15:05:00,64.51,64.7,64.5,64.69,78374.0,44.5223,44.6534,44.5154,44.6465,78374.0
2016-03-18 15:10:00,64.69,64.83,64.68,64.74,48955.0,44.6465,44.7431,44.6396,44.681,48955.0
2016-03-18 15:15:00,64.75,64.86,64.72,64.85,63292.0,44.6879,44.7638,44.6672,44.7569,63292.0
2016-03-18 15:20:00,64.85,64.85,64.69,64.7,84952.0,44.7569,44.7569,44.6465,44.6534,84952.0
2016-03-18 15:25:00,64.7,64.81,64.69,64.79,58086.0,44.6534,44.7293,44.6465,44.7155,58086.0
2016-03-18 15:30:00,64.78,64.88,64.69,64.87,62449.0,44.7086,44.7776,44.6465,44.7707,62449.0
2016-03-18 15:35:00,64.87,64.94,64.83,64.94,77600.0,44.7707,44.819,44.7431,44.819,77600.0
2016-03-18 15:40:00,64.94,65.01,64.91,65.0,110639.0,44.819,44.8673,44.7983,44.8604,110639.0
2016-03-18 15:45:00,65.01,65.16,64.97,64.98,219758.0,44.8673,44.9709,44.8397,44.8466,219758.0
2016-03-18 15:50:00,64.98,65.03,64.93,64.94,165819.0,44.8466,44.8811,44.8121,44.819,165819.0
2016-03-18 15:55:00,64.94,65.22,64.94,65.11,804005.0,44.819,45.0123,44.819,44.9364,804005.0
2016-03-21 09:30:00,65.43,65.95,65.3,65.77,171910.0,45.1572,45.5161,45.0675,45.3919,171910.0
2016-03-21 09:35:00,65.77,65.77,65.1,65.1,133019.0,45.3919,45.3919,44.9295,44.9295,133019.0
2016-03-21 09:40:00,65.1,65.45,64.97,65.45,66822.0,44.9295,45.171,44.8397,45.171,66822.0
2016-03-21 09:45:00,65.42,65.46,65.04,65.05,51652.0,45.1503,45.1779,44.888,44.8949,51652.0
2016-03-21 09:50:00,65.07,65.49,65.07,65.4,56834.0,44.9088,45.1986,44.9088,45.1365,56834.0
2016-03-21 09:55:00,65.41,65.57,65.37,65.51,74772.0,45.1434,45.2538,45.1158,45.2124,74772.0
2016-03-21 10:00:00,65.53,65.74,65.46,65.5,69280.0,45.2262,45.3712,45.1779,45.2055,69280.0
2016-03-21 10:05:00,65.48,65.53,65.36,65.41,85774.0,45.1917,45.2262,45.1089,45.1434,85774.0
2016-03-21 10:10:00,65.4,65.5,65.31,65.36,91564.0,45.1365,45.2055,45.0744,45.1089,91564.0
2016-03-21 10:15:00,65.36,65.54,65.36,65.49,69480.0,45.1089,45.2331,45.1089,45.1986,69480.0
2016-03-21 10:20:00,65.52,65.8,65.4,65.79,103145.0,45.2193,45.4126,45.1365,45.4057,103145.0
2016-03-21 10:25:00,65.8,65.87,65.6,65.79,59264.0,45.4126,45.4609,45.2745,45.4057,59264.0
2016-03-21 10:30:00,65.79,65.79,65.54,65.6,52502.0,45.4057,45.4057,45.2331,45.2745,52502.0
2016-03-21 10:35:00,65.62,65.98,65.58,65.89,81099.0,45.2883,45.5368,45.2607,45.4747,81099.0
2016-03-21 10:40:00,65.88,65.89,65.65,65.66,45388.0,45.4678,45.4747,45.309,45.3159,45388.0
2016-03-21 10:45:00,65.67,65.76,65.52,65.54,55850.0,45.3228,45.385,45.2193,45.2331,55850.0
2016-03-21 10:50:00,65.55,65.9,65.55,65.88,46386.0,45.24,45.4816,45.24,45.4678,46386.0
2016-03-21 10:55:00,65.86,65.92,65.73,65.88,38627.0,45.454,45.4954,45.3643,45.4678,38627.0
2016-03-21 11:00:00,65.91,65.94,65.78,65.92,33759.0,45.4885,45.5092,45.3988,45.4954,33759.0
2016-03-21 11:05:00,65.9,65.99,65.86,65.96,44735.0,45.4816,45.5437,45.454,45.523,44735.0
2016-03-21 11:10:00,65.98,66.12,65.92,66.03,66683.0,45.5368,45.6334,45.4954,45.5713,66683.0
2016-03-21 11:15:00,66.03,66.14,66.03,66.12,38160.0,45.5713,45.6472,45.5713,45.6334,38160.0
2016-03-21 11:20:00,66.12,66.23,66.06,66.2,47721.0,45.6334,45.7093,45.592,45.6886,47721.0
2016-03-21 11:25:00,66.2,66.23,66.13,66.16,37488.0,45.6886,45.7093,45.6403,45.661,37488.0
2016-03-21 11:30:00,66.15,66.27,66.1,66.24,53675.0,45.6541,45.7369,45.6196,45.7162,53675.0
2016-03-21 11:35:00,66.24,66.28,66.13,66.28,44238.0,45.7162,45.7438,45.6403,45.7438,44238.0
2016-03-21 11:40:00,66.26,66.26,65.93,65.93,46650.0,45.73,45.73,45.5023,45.5023,46650.0
2016-03-21 11:45:00,65.92,65.93,65.69,65.89,54227.0,45.4954,45.5023,45.3367,45.4747,54227.0
2016-03-21 11:50:00,65.9,66.06,65.83,66.05,34223.0,45.4816,45.592,45.4333,45.5851,34223.0
2016-03-21 11:55:00,66.06,66.09,65.95,66.03,23514.0,45.592,45.6127,45.5161,45.5713,23514.0
2016-03-21 12:00:00,66.02,66.09,65.94,66.06,31207.0,45.5644,45.6127,45.5092,45.592,31207.0
2016-03-21 12:05:00,66.05,66.05,65.9,65.96,43055.0,45.5851,45.5851,45.4816,45.523,43055.0
2016-03-21 12:10:00,65.95,66.0,65.86,65.88,30129.0,45.5161,45.5506,45.454,45.4678,30129.0
2016-03-21 12:15:00,65.89,65.92,65.78,65.88,33850.0,45.4747,45.4954,45.3988,45.4678,33850.0
2016-03-21 12:20:00,65.88,65.92,65.84,65.87,20364.0,45.4678,45.4954,45.4402,45.4609,20364.0
2016-03-21 12:25:00,65.87,65.91,65.75,65.91,38800.0,45.4609,45.4885,45.3781,45.4885,38800.0
2016-03-21 12:30:00,65.9,65.93,65.85,65.93,50403.0,45.4816,45.5023,45.4471,45.5023,50403.0
2016-03-21 12:35:00,65.93,66.02,65.92,66.01,32521.0,45.5023,45.5644,45.4954,45.5575,32521.0
2016-03-21 12:40:00,66.01,66.06,65.92,66.04,41177.0,45.5575,45.592,45.4954,45.5782,41177.0
2016-03-21 12:45:00,66.06,66.08,66.0,66.07,44144.0,45.592,45.6058,45.5506,45.5989,44144.0
2016-03-21 12:50:00,66.07,66.2,66.06,66.15,38810.0,45.5989,45.6886,45.592,45.6541,38810.0
2016-03-21 12:55:00,66.16,66.19,66.1,66.1,22867.0,45.661,45.6817,45.6196,45.6196,22867.0
2016-03-21 13:00:00,66.12,66.12,65.92,65.97,40524.0,45.6334,45.6334,45.4954,45.5299,40524.0
2016-03-21 13:05:00,65.96,65.98,65.91,65.94,17827.0,45.523,45.5368,45.4885,45.5092,17827.0
2016-03-21 13:10:00,65.94,66.03,65.89,65.91,30578.0,45.5092,45.5713,45.4747,45.4885,30578.0
2016-03-21 13:15:00,65.93,65.99,65.81,65.99,34224.0,45.5023,45.5437,45.4195,45.5437,34224.0
2016-03-21 13:20:00,66.0,66.03,65.87,65.97,34122.0,45.5506,45.5713,45.4609,45.5299,34122.0
2016-03-21 13:25:00,65.97,66.16,65.95,66.16,47985.0,45.5299,45.661,45.5161,45.661,47985.0
2016-03-21 13:30:00,66.16,66.16,66.07,66.07,26921.0,45.661,45.661,45.5989,45.5989,26921.0
2016-03-21 13:35:00,66.08,66.18,66.03,66.03,29646.0,45.6058,45.6748,45.5713,45.5713,29646.0
2016-03-21 13:40:00,66.03,66.03,65.89,65.94,59123.0,45.5713,45.5713,45.4747,45.5092,59123.0
2016-03-21 13:45:00,65.94,66.0,65.91,65.95,22357.0,45.5092,45.5506,45.4885,45.5161,22357.0
2016-03-21 13:50:00,65.97,65.98,65.91,65.94,20450.0,45.5299,45.5368,45.4885,45.5092,20450.0
2016-03-21 13:55:00,65.94,66.04,65.9,66.03,28695.0,45.5092,45.5782,45.4816,45.5713,28695.0
2016-03-21 14:00:00,66.05,66.14,65.99,66.04,30435.0,45.5851,45.6472,45.5437,45.5782,30435.0
2016-03-21 14:05:00,66.03,66.16,65.95,66.15,25059.0,45.5713,45.661,45.5161,45.6541,25059.0
2016-03-21 14:10:00,66.14,66.22,66.11,66.14,27928.0,45.6472,45.7024,45.6265,45.6472,27928.0
2016-03-21 14:15:00,66.14,66.19,66.13,66.16,26130.0,45.6472,45.6817,45.6403,45.661,26130.0
2016-03-21 14:20:00,66.16,66.22,66.15,66.2,31251.0,45.661,45.7024,45.6541,45.6886,31251.0
2016-03-21 14:25:00,66.19,66.19,66.07,66.12,47515.0,45.6817,45.6817,45.5989,45.6334,47515.0
2016-03-21 14:30:00,66.11,66.22,66.11,66.19,31761.0,45.6265,45.7024,45.6265,45.6817,31761.0
2016-03-21 14:35:00,66.2,66.24,66.14,66.21,36474.0,45.6886,45.7162,45.6472,45.6955,36474.0
2016-03-21 14:40:00,66.23,66.27,66.18,66.23,58812.0,45.7093,45.7369,45.6748,45.7093,58812.0
2016-03-21 14:45:00,66.25,66.3,66.19,66.21,35730.0,45.7231,45.7576,45.6817,45.6955,35730.0
2016-03-21 14:50:00,66.22,66.26,66.19,66.23,35024.0,45.7024,45.73,45.6817,45.7093,35024.0
2016-03-21 14:55:00,66.24,66.27,66.2,66.22,28347.0,45.7162,45.7369,45.6886,45.7024,28347.0
2016-03-21 15:00:00,66.22,66.22,66.03,66.05,38175.0,45.7024,45.7024,45.5713,45.5851,38175.0
2016-03-21 15:05:00,66.05,66.07,65.97,65.97,49249.0,45.5851,45.5989,45.5299,45.5299,49249.0
2016-03-21 15:10:00,65.97,65.99,65.9,65.99,39763.0,45.5299,45.5437,45.4816,45.5437,39763.0
2016-03-21 15:15:00,65.99,66.01,65.78,65.82,58491.0,45.5437,45.5575,45.3988,45.4264,58491.0
2016-03-21 15:20:00,65.81,65.85,65.76,65.8,62450.0,45.4195,45.4471,45.385,45.4126,62450.0
2016-03-21 15:25:00,65.81,65.85,65.7,65.74,55602.0,45.4195,45.4471,45.3436,45.3712,55602.0
2016-03-21 15:30:00,65.75,65.76,65.66,65.72,63150.0,45.3781,45.385,45.3159,45.3574,63150.0
2016-03-21 15:35:00,65.73,65.74,65.63,65.67,56382.0,45.3643,45.3712,45.2952,45.3228,56382.0
2016-03-21 15:40:00,65.67,65.71,65.61,65.67,45109.0,45.3228,45.3505,45.2814,45.3228,45109.0
2016-03-21 15:45:00,65.67,65.74,65.66,65.73,49355.0,45.3228,45.3712,45.3159,45.3643,49355.0
2016-03-21 15:50:00,65.73,65.79,65.7,65.71,67320.0,45.3643,45.4057,45.3436,45.3505,67320.0
2016-03-21 15:55:00,65.72,65.89,65.71,65.83,208097.0,45.3574,45.4747,45.3505,45.4333,208097.0
2016-03-22 09:30:00,65.6,65.8,65.21,65.49,134592.0,45.2745,45.4126,45.0054,45.1986,134592.0
2016-03-22 09:35:00,65.45,66.0,65.45,65.49,80196.0,45.171,45.5506,45.171,45.1986,80196.0
2016-03-22 09:40:00,65.49,65.74,65.36,65.73,51538.0,45.1986,45.3712,45.1089,45.3643,51538.0
2016-03-22 09:45:00,65.74,65.95,65.62,65.7,80314.0,45.3712,45.5161,45.2883,45.3436,80314.0
2016-03-22 09:50:00,65.71,65.95,65.57,65.93,77842.0,45.3505,45.5161,45.2538,45.5023,77842.0
2016-03-22 09:55:00,65.91,66.25,65.88,66.2,52114.0,45.4885,45.7231,45.4678,45.6886,52114.0
2016-03-22 10:00:00,66.19,66.43,66.12,66.21,52073.0,45.6817,45.8474,45.6334,45.6955,52073.0
2016-03-22 10:05:00,66.24,66.67,66.24,66.44,80918.0,45.7162,46.013,45.7162,45.8543,80918.0
2016-03-22 10:10:00,66.46,66.74,66.46,66.62,41178.0,45.8681,46.0613,45.8681,45.9785,41178.0
2016-03-22 10:15:00,66.63,66.75,66.49,66.74,93228.0,45.9854,46.0682,45.8888,46.0613,93228.0
2016-03-22 10:20:00,66.75,66.89,66.43,66.46,130769.0,46.0682,46.1648,45.8474,45.8681,130769.0
2016-03-22 10:25:00,66.42,66.44,66.16,66.38,86913.0,45.8405,45.8543,45.661,45.8129,86913.0
2016-03-22 10:30:00,66.38,66.45,66.14,66.2,36642.0,45.8129,45.8612,45.6472,45.6886,36642.0
2016-03-22 10:35:00,66.21,66.51,66.1,66.51,39887.0,45.6955,45.9026,45.6196,45.9026,39887.0
2016-03-22 10:40:00,66.49,66.51,66.19,66.38,30238.0,45.8888,45.9026,45.6817,45.8129,30238.0
2016-03-22 10:45:00,66.41,66.51,66.35,66.41,26785.0,45.8336,45.9026,45.7922,45.8336,26785.0
2016-03-22 10:50:00,66.4,66.42,66.1,66.12,44349.0,45.8267,45.8405,45.6196,45.6334,44349.0
2016-03-22 10:55:00,66.1,66.26,66.05,66.17,29761.0,45.6196,45.73,45.5851,45.6679,29761.0
2016-03-22 11:00:00,66.18,66.23,66.01,66.12,31252.0,45.6748,45.7093,45.5575,45.6334,31252.0
2016-03-22 11:05:00,66.11,66.2,65.96,66.03,36164.0,45.6265,45.6886,45.523,45.5713,36164.0
2016-03-22 11:10:00,66.04,66.08,65.9,65.92,35071.0,45.5782,45.6058,45.4816,45.4954,35071.0
2016-03-22 11:15:00,65.93,66.03,65.85,65.86,25518.0,45.5023,45.5713,45.4471,45.454,25518.0
2016-03-22 11:20:00,65.84,65.86,65.65,65.7,48814.0,45.4402,45.454,45.309,45.3436,48814.0
2016-03-22 11:25:00,65.69,65.69,65.56,65.63,45165.0,45.3367,45.3367,45.2469,45.2952,45165.0
2016-03-22 11:30:00,65.64,65.83,65.63,65.8,36289.0,45.3021,45.4333,45.2952,45.4126,36289.0
2016-03-22 11:35:00,65.81,66.02,65.81,65.95,45579.0,45.4195,45.5644,45.4195,45.5161,45579.0
2016-03-22 11:40:00,65.94,66.11,65.93,66.07,30438.0,45.5092,45.6265,45.5023,45.5989,30438.0
2016-03-22 11:45:00,66.09,66.09,65.9,65.91,43234.0,45.6127,45.6127,45.4816,45.4885,43234.0
2016-03-22 11:50:00,65.91,65.97,65.78,65.8,28809.0,45.4885,45.5299,45.3988,45.4126,28809.0
2016-03-22 11:55:00,65.8,65.9,65.75,65.77,39047.0,45.4126,45.4816,45.3781,45.3919,39047.0
2016-03-22 12:00:00,65.77,65.95,65.77,65.91,22674.0,45.3919,45.5161,45.3919,45.4885,22674.0
2016-03-22 12:05:00,65.89,66.03,65.89,65.94,18526.0,45.4747,45.5713,45.4747,45.5092,18526.0
2016-03-22 12:10:00,65.93,66.15,65.93,66.15,34240.0,45.5023,45.6541,45.5023,45.6541,34240.0
2016-03-22 12:15:00,66.17,66.22,66.07,66.08,20887.0,45.6679,45.7024,45.5989,45.6058,20887.0
2016-03-22 12:20:00,66.09,66.15,66.0,66.03,14663.0,45.6127,45.6541,45.5506,45.5713,14663.0
2016-03-22 12:25:00,66.03,66.22,66.03,66.19,27014.0,45.5713,45.7024,45.5713,45.6817,27014.0
2016-03-22 12:30:00,66.18,66.23,66.08,66.16,17448.0,45.6748,45.7093,45.6058,45.661,17448.0
2016-03-22 12:35:00,66.17,66.21,66.11,66.15,13736.0,45.6679,45.6955,45.6265,45.6541,13736.0
2016-03-22 12:40:00,66.15,66.22,66.11,66.21,11453.0,45.6541,45.7024,45.6265,45.6955,11453.0
2016-03-22 12:45:00,66.21,66.24,66.09,66.21,30946.0,45.6955,45.7162,45.6127,45.6955,30946.0
2016-03-22 12:50:00,66.19,66.23,66.15,66.2,27493.0,45.6817,45.7093,45.6541,45.6886,27493.0
2016-03-22 12:55:00,66.2,66.3,66.19,66.27,29340.0,45.6886,45.7576,45.6817,45.7369,29340.0
2016-03-22 13:00:00,66.29,66.29,66.19,66.25,20819.0,45.7507,45.7507,45.6817,45.7231,20819.0
2016-03-22 13:05:00,66.25,66.31,66.23,66.26,18737.0,45.7231,45.7645,45.7093,45.73,18737.0
2016-03-22 13:10:00,66.26,66.3,66.25,66.3,15538.0,45.73,45.7576,45.7231,45.7576,15538.0
2016-03-22 13:15:00,66.3,66.42,66.28,66.42,16111.0,45.7576,45.8405,45.7438,45.8405,16111.0
2016-03-22 13:20:00,66.42,66.45,66.4,66.43,19990.0,45.8405,45.8612,45.8267,45.8474,19990.0
2016-03-22 13:25:00,66.42,66.44,66.37,66.41,10726.0,45.8405,45.8543,45.806,45.8336,10726.0
2016-03-22 13:30:00,66.4,66.41,66.15,66.18,44776.0,45.8267,45.8336,45.6541,45.6748,44776.0
2016-03-22 13:35:00,66.19,66.23,66.13,66.2,17607.0,45.6817,45.7093,45.6403,45.6886,17607.0
2016-03-22 13:40:00,66.17,66.24,66.14,66.22,16934.0,45.6679,45.7162,45.6472,45.7024,16934.0
2016-03-22 13:45:00,66.22,66.27,66.19,66.27,19607.0,45.7024,45.7369,45.6817,45.7369,19607.0
2016-03-22 13:50:00,66.26,66.42,66.26,66.41,27111.0,45.73,45.8405,45.73,45.8336,27111.0
2016-03-22 13:55:00,66.41,66.44,66.28,66.3,17497.0,45.8336,45.8543,45.7438,45.7576,17497.0
2016-03-22 14:00:00,66.31,66.31,66.18,66.22,32681.0,45.7645,45.7645,45.6748,45.7024,32681.0
2016-03-22 14:05:00,66.21,66.22,66.08,66.11,41615.0,45.6955,45.7024,45.6058,45.6265,41615.0
2016-03-22 14:10:00,66.11,66.15,66.05,66.11,37745.0,45.6265,45.6541,45.5851,45.6265,37745.0
2016-03-22 14:15:00,66.09,66.15,65.97,66.13,22161.0,45.6127,45.6541,45.5299,45.6403,22161.0
2016-03-22 14:20:00,66.14,66.16,66.06,66.13,20221.0,45.6472,45.661,45.592,45.6403,20221.0
2016-03-22 14:25:00,66.14,66.19,66.09,66.15,44478.0,45.6472,45.6817,45.6127,45.6541,44478.0
2016-03-22 14:30:00,66.17,66.18,66.02,66.05,30227.0,45.6679,45.6748,45.5644,45.5851,30227.0
2016-03-22 14:35:00,66.05,66.11,65.99,66.02,47533.0,45.5851,45.6265,45.5437,45.5644,47533.0
2016-03-22 14:40:00,66.02,66.07,66.01,66.03,15033.0,45.5644,45.5989,45.5575,45.5713,15033.0
2016-03-22 14:45:00,66.03,66.04,65.98,66.03,30490.0,45.5713,45.5782,45.5368,45.5713,30490.0
2016-03-22 14:50:00,66.05,66.18,66.01,66.15,16105.0,45.5851,45.6748,45.5575,45.6541,16105.0
2016-03-22 14:55:00,66.15,66.16,65.95,65.95,28444.0,45.6541,45.661,45.5161,45.5161,28444.0
2016-03-22 15:00:00,65.94,66.11,65.91,66.05,23289.0,45.5092,45.6265,45.4885,45.5851,23289.0
2016-03-22 15:05:00,66.04,66.11,66.02,66.11,26104.0,45.5782,45.6265,45.5644,45.6265,26104.0
2016-03-22 15:10:00,66.1,66.12,66.02,66.05,21782.0,45.6196,45.6334,45.5644,45.5851,21782.0
2016-03-22 15:15:00,66.06,66.07,65.87,65.98,27148.0,45.592,45.5989,45.4609,45.5368,27148.0
2016-03-22 15:20:00,65.98,66.06,65.96,65.99,17368.0,45.5368,45.592,45.523,45.5437,17368.0
2016-03-22 15:25:00,66.0,66.0,65.91,65.93,20055.0,45.5506,45.5506,45.4885,45.5023,20055.0
2016-03-22 15:30:00,65.96,66.05,65.91,66.05,45906.0,45.523,45.5851,45.4885,45.5851,45906.0
2016-03-22 15:35:00,66.05,66.09,65.98,65.98,26027.0,45.5851,45.6127,45.5368,45.5368,26027.0
2016-03-22 15:40:00,65.99,66.06,65.95,66.05,35171.0,45.5437,45.592,45.5161,45.5851,35171.0
2016-03-22 15:45:00,66.06,66.07,65.97,66.03,64155.0,45.592,45.5989,45.5299,45.5713,64155.0
2016-03-22 15:50:00,66.02,66.06,65.98,66.01,65686.0,45.5644,45.592,45.5368,45.5575,65686.0
2016-03-22 15:55:00,66.01,66.08,66.0,66.06,146863.0,45.5575,45.6058,45.5506,45.592,146863.0
2016-03-23 09:30:00,66.09,66.45,65.65,65.73,99160.0,45.6127,45.8612,45.309,45.3643,99160.0
2016-03-23 09:35:00,65.75,65.92,65.65,65.78,85549.0,45.3781,45.4954,45.309,45.3988,85549.0
2016-03-23 09:40:00,65.77,66.04,65.69,65.94,51335.0,45.3919,45.5782,45.3367,45.5092,51335.0
2016-03-23 09:45:00,65.94,65.97,65.45,65.53,84194.0,45.5092,45.5299,45.171,45.2262,84194.0
2016-03-23 09:50:00,65.52,65.64,65.47,65.56,33312.0,45.2193,45.3021,45.1848,45.2469,33312.0
2016-03-23 09:55:00,65.55,65.79,65.37,65.77,50012.0,45.24,45.4057,45.1158,45.3919,50012.0
2016-03-23 10:00:00,65.79,65.85,65.44,65.8,68676.0,45.4057,45.4471,45.1641,45.4126,68676.0
2016-03-23 10:05:00,65.82,65.85,65.63,65.85,41691.0,45.4264,45.4471,45.2952,45.4471,41691.0
2016-03-23 10:10:00,65.84,66.19,65.82,66.19,58228.0,45.4402,45.6817,45.4264,45.6817,58228.0
2016-03-23 10:15:00,66.19,66.24,66.04,66.2,120298.0,45.6817,45.7162,45.5782,45.6886,120298.0
2016-03-23 10:20:00,66.19,66.44,66.18,66.41,45986.0,45.6817,45.8543,45.6748,45.8336,45986.0
2016-03-23 10:25:00,66.4,66.5,66.28,66.28,89977.0,45.8267,45.8957,45.7438,45.7438,89977.0
2016-03-23 10:30:00,66.28,66.72,66.05,66.71,110392.0,45.7438,46.0475,45.5851,46.0406,110392.0
2016-03-23 10:35:00,66.68,66.69,66.36,66.48,55148.0,46.0199,46.0268,45.7991,45.8819,55148.0
2016-03-23 10:40:00,66.44,66.48,66.28,66.36,117436.0,45.8543,45.8819,45.7438,45.7991,117436.0
2016-03-23 10:45:00,66.34,66.46,66.25,66.45,88226.0,45.7853,45.8681,45.7231,45.8612,88226.0
2016-03-23 10:50:00,66.43,66.45,66.25,66.31,27216.0,45.8474,45.8612,45.7231,45.7645,27216.0
2016-03-23 10:55:00,66.3,66.31,66.15,66.21,43706.0,45.7576,45.7645,45.6541,45.6955,43706.0
2016-03-23 11:00:00,66.21,66.25,66.01,66.08,56673.0,45.6955,45.7231,45.5575,45.6058,56673.0
2016-03-23 11:05:00,66.06,66.1,65.9,65.95,61088.0,45.592,45.6196,45.4816,45.5161,61088.0
2016-03-23 11:10:00,65.98,66.01,65.85,65.87,40415.0,45.5368,45.5575,45.4471,45.4609,40415.0
2016-03-23 11:15:00,65.86,65.91,65.55,65.6,79493.0,45.454,45.4885,45.24,45.2745,79493.0
2016-03-23 11:20:00,65.53,65.63,65.4,65.52,37648.0,45.2262,45.2952,45.1365,45.2193,37648.0
2016-03-23 11:25:00,65.52,65.63,65.45,65.53,49818.0,45.2193,45.2952,45.171,45.2262,49818.0
2016-03-23 11:30:00,65.5,65.52,65.37,65.47,40747.0,45.2055,45.2193,45.1158,45.1848,40747.0
2016-03-23 11:35:00,65.46,65.65,65.38,65.65,60770.0,45.1779,45.309,45.1227,45.309,60770.0
2016-03-23 11:40:00,65.64,65.65,65.4,65.4,35771.0,45.3021,45.309,45.1365,45.1365,35771.0
2016-03-23 11:45:00,65.41,65.63,65.4,65.53,25979.0,45.1434,45.2952,45.1365,45.2262,25979.0
2016-03-23 11:50:00,65.52,65.52,65.33,65.43,44167.0,45.2193,45.2193,45.0882,45.1572,44167.0
2016-03-23 11:55:00,65.41,65.48,65.27,65.42,44348.0,45.1434,45.1917,45.0468,45.1503,44348.0
2016-03-23 12:00:00,65.43,65.67,65.37,65.4,27389.0,45.1572,45.3228,45.1158,45.1365,27389.0
2016-03-23 12:05:00,65.4,65.49,65.35,65.38,43863.0,45.1365,45.1986,45.102,45.1227,43863.0
2016-03-23 12:10:00,65.37,65.42,65.3,65.39,38426.0,45.1158,45.1503,45.0675,45.1296,38426.0
2016-03-23 12:15:00,65.39,65.5,65.34,65.46,12027.0,45.1296,45.2055,45.0951,45.1779,12027.0
2016-03-23 12:20:00,65.45,65.48,65.36,65.44,20802.0,45.171,45.1917,45.1089,45.1641,20802.0
2016-03-23 12:25:00,65.44,65.56,65.36,65.55,27572.0,45.1641,45.2469,45.1089,45.24,27572.0
2016-03-23 12:30:00,65.56,65.67,65.46,65.6,29781.0,45.2469,45.3228,45.1779,45.2745,29781.0
2016-03-23 12:35:00,65.6,65.6,65.37,65.42,36535.0,45.2745,45.2745,45.1158,45.1503,36535.0
2016-03-23 12:40:00,65.4,65.45,65.27,65.35,18828.0,45.1365,45.171,45.0468,45.102,18828.0
2016-03-23 12:45:00,65.34,65.51,65.26,65.51,31869.0,45.0951,45.2124,45.0399,45.2124,31869.0
2016-03-23 12:50:00,65.51,65.51,65.33,65.36,18498.0,45.2124,45.2124,45.0882,45.1089,18498.0
2016-03-23 12:55:00,65.35,65.37,65.27,65.32,21018.0,45.102,45.1158,45.0468,45.0813,21018.0
2016-03-23 13:00:00,65.31,65.33,65.21,65.26,38576.0,45.0744,45.0882,45.0054,45.0399,38576.0
2016-03-23 13:05:00,65.26,65.26,65.12,65.14,20249.0,45.0399,45.0399,44.9433,44.9571,20249.0
2016-03-23 13:10:00,65.15,65.24,65.12,65.16,15139.0,44.964,45.0261,44.9433,44.9709,15139.0
2016-03-23 13:15:00,65.16,65.21,65.11,65.13,13488.0,44.9709,45.0054,44.9364,44.9502,13488.0
2016-03-23 13:20:00,65.14,65.16,65.05,65.1,16145.0,44.9571,44.9709,44.8949,44.9295,16145.0
2016-03-23 13:25:00,65.08,65.11,64.8,65.05,71031.0,44.9157,44.9364,44.7224,44.8949,71031.0
2016-03-23 13:30:00,65.06,65.09,64.97,65.03,16748.0,44.9018,44.9226,44.8397,44.8811,16748.0
2016-03-23 13:35:00,65.03,65.07,64.93,64.98,35582.0,44.8811,44.9088,44.8121,44.8466,35582.0
2016-03-23 13:40:00,64.98,65.01,64.9,64.91,19787.0,44.8466,44.8673,44.7914,44.7983,19787.0
2016-03-23 13:45:00,64.93,64.96,64.84,64.9,14592.0,44.8121,44.8328,44.75,44.7914,14592.0
2016-03-23 13:50:00,64.89,64.92,64.86,64.88,14605.0,44.7845,44.8052,44.7638,44.7776,14605.0
2016-03-23 13:55:00,64.88,64.88,64.82,64.84,24770.0,44.7776,44.7776,44.7362,44.75,24770.0
2016-03-23 14:00:00,64.86,64.93,64.84,64.87,13730.0,44.7638,44.8121,44.75,44.7707,13730.0
2016-03-23 14:05:00,64.86,64.99,64.84,64.89,34740.0,44.7638,44.8535,44.75,44.7845,34740.0
2016-03-23 14:10:00,64.91,64.98,64.87,64.93,20035.0,44.7983,44.8466,44.7707,44.8121,20035.0
2016-03-23 14:15:00,64.94,65.03,64.91,64.93,21925.0,44.819,44.8811,44.7983,44.8121,21925.0
2016-03-23 14:20:00,64.92,65.03,64.92,64.92,16911.0,44.8052,44.8811,44.8052,44.8052,16911.0
2016-03-23 14:25:00,64.92,64.93,64.83,64.83,38868.0,44.8052,44.8121,44.7431,44.7431,38868.0
2016-03-23 14:30:00,64.84,64.93,64.82,64.9,21143.0,44.75,44.8121,44.7362,44.7914,21143.0
2016-03-23 14:35:00,64.9,64.96,64.87,64.94,31191.0,44.7914,44.8328,44.7707,44.819,31191.0
2016-03-23 14:40:00,64.96,64.96,64.77,64.79,28303.0,44.8328,44.8328,44.7017,44.7155,28303.0
2016-03-23 14:45:00,64.78,64.83,64.73,64.82,26886.0,44.7086,44.7431,44.6741,44.7362,26886.0
2016-03-23 14:50:00,64.81,64.9,64.79,64.88,31199.0,44.7293,44.7914,44.7155,44.7776,31199.0
2016-03-23 14:55:00,64.89,64.91,64.76,64.79,25521.0,44.7845,44.7983,44.6948,44.7155,25521.0
2016-03-23 15:00:00,64.79,64.83,64.74,64.76,18942.0,44.7155,44.7431,44.681,44.6948,18942.0
2016-03-23 15:05:00,64.76,64.82,64.73,64.77,21547.0,44.6948,44.7362,44.6741,44.7017,21547.0
2016-03-23 15:10:00,64.75,64.8,64.73,64.77,39121.0,44.6879,44.7224,44.6741,44.7017,39121.0
2016-03-23 15:15:00,64.76,64.8,64.72,64.73,37868.0,44.6948,44.7224,44.6672,44.6741,37868.0
2016-03-23 15:20:00,64.73,64.8,64.71,64.76,36721.0,44.6741,44.7224,44.6603,44.6948,36721.0
2016-03-23 15:25:00,64.76,64.81,64.71,64.75,45564.0,44.6948,44.7293,44.6603,44.6879,45564.0
2016-03-23 15:30:00,64.77,64.81,64.72,64.77,51058.0,44.7017,44.7293,44.6672,44.7017,51058.0
2016-03-23 15:35:00,64.77,64.92,64.77,64.83,29057.0,44.7017,44.8052,44.7017,44.7431,29057.0
2016-03-23 15:40:00,64.83,64.84,64.75,64.84,59488.0,44.7431,44.75,44.6879,44.75,59488.0
2016-03-23 15:45:00,64.82,64.93,64.81,64.89,93465.0,44.7362,44.8121,44.7293,44.7845,93465.0
2016-03-23 15:50:00,64.88,64.89,64.82,64.87,62916.0,44.7776,44.7845,44.7362,44.7707,62916.0
2016-03-23 15:55:00,64.87,64.99,64.87,64.9,144767.0,44.7707,44.8535,44.7707,44.7914,144767.0
2016-03-24 09:30:00,64.54,64.8,64.34,64.8,70163.0,44.543,44.7224,44.4049,44.7224,70163.0
2016-03-24 09:35:00,64.73,65.77,64.66,65.51,160619.0,44.6741,45.3919,44.6258,45.2124,160619.0
2016-03-24 09:40:00,65.48,65.49,64.92,64.97,48782.0,45.1917,45.1986,44.8052,44.8397,48782.0
2016-03-24 09:45:00,64.97,65.45,64.92,65.36,52989.0,44.8397,45.171,44.8052,45.1089,52989.0
2016-03-24 09:50:00,65.33,65.6,65.25,65.47,73253.0,45.0882,45.2745,45.033,45.1848,73253.0
2016-03-24 09:55:00,65.48,65.69,65.43,65.62,99512.0,45.1917,45.3367,45.1572,45.2883,99512.0
2016-03-24 10:00:00,65.64,65.87,65.62,65.74,120381.0,45.3021,45.4609,45.2883,45.3712,120381.0
2016-03-24 10:05:00,65.75,65.84,65.62,65.69,52350.0,45.3781,45.4402,45.2883,45.3367,52350.0
2016-03-24 10:10:00,65.69,65.7,65.25,65.25,43952.0,45.3367,45.3436,45.033,45.033,43952.0
2016-03-24 10:15:00,65.25,65.32,65.1,65.1,32596.0,45.033,45.0813,44.9295,44.9295,32596.0
2016-03-24 10:20:00,65.08,65.34,65.07,65.31,48352.0,44.9157,45.0951,44.9088,45.0744,48352.0
2016-03-24 10:25:00,65.32,65.34,65.18,65.31,23452.0,45.0813,45.0951,44.9847,45.0744,23452.0
2016-03-24 10:30:00,65.34,65.58,65.29,65.41,50774.0,45.0951,45.2607,45.0606,45.1434,50774.0
2016-03-24 10:35:00,65.42,65.45,65.35,65.41,27604.0,45.1503,45.171,45.102,45.1434,27604.0
2016-03-24 10:40:00,65.44,65.65,65.41,65.59,28792.0,45.1641,45.309,45.1434,45.2676,28792.0
2016-03-24 10:45:00,65.55,65.58,65.37,65.41,34695.0,45.24,45.2607,45.1158,45.1434,34695.0
2016-03-24 10:50:00,65.4,65.55,65.4,65.44,47097.0,45.1365,45.24,45.1365,45.1641,47097.0
2016-03-24 10:55:00,65.47,65.54,65.39,65.43,48486.0,45.1848,45.2331,45.1296,45.1572,48486.0
2016-03-24 11:00:00,65.42,65.53,65.38,65.48,29804.0,45.1503,45.2262,45.1227,45.1917,29804.0
2016-03-24 11:05:00,65.48,65.58,65.38,65.53,27583.0,45.1917,45.2607,45.1227,45.2262,27583.0
2016-03-24 11:10:00,65.54,65.65,65.51,65.51,27296.0,45.2331,45.309,45.2124,45.2124,27296.0
2016-03-24 11:15:00,65.52,65.56,65.38,65.5,26656.0,45.2193,45.2469,45.1227,45.2055,26656.0
2016-03-24 11:20:00,65.47,65.47,65.36,65.41,36582.0,45.1848,45.1848,45.1089,45.1434,36582.0
2016-03-24 11:25:00,65.4,65.64,65.36,65.63,35455.0,45.1365,45.3021,45.1089,45.2952,35455.0
2016-03-24 11:30:00,65.61,65.7,65.56,65.57,19928.0,45.2814,45.3436,45.2469,45.2538,19928.0
2016-03-24 11:35:00,65.57,65.62,65.46,65.53,16619.0,45.2538,45.2883,45.1779,45.2262,16619.0
2016-03-24 11:40:00,65.53,65.63,65.48,65.6,25943.0,45.2262,45.2952,45.1917,45.2745,25943.0
2016-03-24 11:45:00,65.61,65.63,65.42,65.63,29670.0,45.2814,45.2952,45.1503,45.2952,29670.0
2016-03-24 11:50:00,65.62,65.7,65.55,65.67,30998.0,45.2883,45.3436,45.24,45.3228,30998.0
2016-03-24 11:55:00,65.68,65.81,65.64,65.78,76459.0,45.3297,45.4195,45.3021,45.3988,76459.0
2016-03-24 12:00:00,65.77,65.87,65.69,65.71,46454.0,45.3919,45.4609,45.3367,45.3505,46454.0
2016-03-24 12:05:00,65.73,65.85,65.7,65.78,27632.0,45.3643,45.4471,45.3436,45.3988,27632.0
2016-03-24 12:10:00,65.75,65.8,65.69,65.77,31636.0,45.3781,45.4126,45.3367,45.3919,31636.0
2016-03-24 12:15:00,65.77,65.78,65.51,65.56,19258.0,45.3919,45.3988,45.2124,45.2469,19258.0
2016-03-24 12:20:00,65.57,65.6,65.48,65.53,21424.0,45.2538,45.2745,45.1917,45.2262,21424.0
2016-03-24 12:25:00,65.51,65.59,65.44,65.57,30381.0,45.2124,45.2676,45.1641,45.2538,30381.0
2016-03-24 12:30:00,65.58,65.61,65.5,65.52,16191.0,45.2607,45.2814,45.2055,45.2193,16191.0
2016-03-24 12:35:00,65.55,65.64,65.48,65.6,16991.0,45.24,45.3021,45.1917,45.2745,16991.0
2016-03-24 12:40:00,65.59,65.59,65.5,65.51,22345.0,45.2676,45.2676,45.2055,45.2124,22345.0
2016-03-24 12:45:00,65.5,65.61,65.48,65.57,20121.0,45.2055,45.2814,45.1917,45.2538,20121.0
2016-03-24 12:50:00,65.58,65.73,65.53,65.72,35842.0,45.2607,45.3643,45.2262,45.3574,35842.0
2016-03-24 12:55:00,65.71,65.73,65.6,65.73,35431.0,45.3505,45.3643,45.2745,45.3643,35431.0
2016-03-24 13:00:00,65.73,65.77,65.68,65.74,33946.0,45.3643,45.3919,45.3297,45.3712,33946.0
2016-03-24 13:05:00,65.75,65.78,65.65,65.76,29118.0,45.3781,45.3988,45.309,45.385,29118.0
2016-03-24 13:10:00,65.77,65.86,65.68,65.71,58309.0,45.3919,45.454,45.3297,45.3505,58309.0
2016-03-24 13:15:00,65.7,65.73,65.56,65.66,36050.0,45.3436,45.3643,45.2469,45.3159,36050.0
2016-03-24 13:20:00,65.67,65.73,65.59,65.71,31344.0,45.3228,45.3643,45.2676,45.3505,31344.0
2016-03-24 13:25:00,65.7,65.71,65.57,65.66,35144.0,45.3436,45.3505,45.2538,45.3159,35144.0
2016-03-24 13:30:00,65.66,65.71,65.33,65.38,49378.0,45.3159,45.3505,45.0882,45.1227,49378.0
2016-03-24 13:35:00,65.36,65.42,65.35,65.37,37640.0,45.1089,45.1503,45.102,45.1158,37640.0
2016-03-24 13:40:00,65.36,65.48,65.35,65.4,25241.0,45.1089,45.1917,45.102,45.1365,25241.0
2016-03-24 13:45:00,65.37,65.41,65.2,65.21,31461.0,45.1158,45.1434,44.9985,45.0054,31461.0
2016-03-24 13:50:00,65.21,65.25,65.16,65.19,43504.0,45.0054,45.033,44.9709,44.9916,43504.0
2016-03-24 13:55:00,65.19,65.37,65.19,65.35,26821.0,44.9916,45.1158,44.9916,45.102,26821.0
2016-03-24 14:00:00,65.35,65.36,65.22,65.22,23838.0,45.102,45.1089,45.0123,45.0123,23838.0
2016-03-24 14:05:00,65.22,65.23,65.12,65.2,23611.0,45.0123,45.0192,44.9433,44.9985,23611.0
2016-03-24 14:10:00,65.19,65.31,65.18,65.26,34479.0,44.9916,45.0744,44.9847,45.0399,34479.0
2016-03-24 14:15:00,65.27,65.5,65.27,65.5,33228.0,45.0468,45.2055,45.0468,45.2055,33228.0
2016-03-24 14:20:00,65.49,65.54,65.44,65.48,33508.0,45.1986,45.2331,45.1641,45.1917,33508.0
2016-03-24 14:25:00,65.49,65.49,65.36,65.46,32193.0,45.1986,45.1986,45.1089,45.1779,32193.0
2016-03-24 14:30:00,65.43,65.58,65.4,65.54,27509.0,45.1572,45.2607,45.1365,45.2331,27509.0
2016-03-24 14:35:00,65.55,65.63,65.44,65.59,34159.0,45.24,45.2952,45.1641,45.2676,34159.0
2016-03-24 14:40:00,65.59,65.69,65.56,65.64,36820.0,45.2676,45.3367,45.2469,45.3021,36820.0
2016-03-24 14:45:00,65.64,65.64,65.46,65.54,23236.0,45.3021,45.3021,45.1779,45.2331,23236.0
2016-03-24 14:50:00,65.52,65.73,65.52,65.65,43870.0,45.2193,45.3643,45.2193,45.309,43870.0
2016-03-24 14:55:00,65.65,65.69,65.51,65.57,27469.0,45.309,45.3367,45.2124,45.2538,27469.0
2016-03-24 15:00:00,65.58,65.61,65.49,65.56,28451.0,45.2607,45.2814,45.1986,45.2469,28451.0
2016-03-24 15:05:00,65.56,65.63,65.53,65.62,29702.0,45.2469,45.2952,45.2262,45.2883,29702.0
2016-03-24 15:10:00,65.64,65.86,65.64,65.81,40839.0,45.3021,45.454,45.3021,45.4195,40839.0
2016-03-24 15:15:00,65.8,65.81,65.67,65.69,31857.0,45.4126,45.4195,45.3228,45.3367,31857.0
2016-03-24 15:20:00,65.69,65.77,65.66,65.76,34405.0,45.3367,45.3919,45.3159,45.385,34405.0
2016-03-24 15:25:00,65.76,65.85,65.73,65.84,33335.0,45.385,45.4471,45.3643,45.4402,33335.0
2016-03-24 15:30:00,65.84,65.85,65.62,65.69,54387.0,45.4402,45.4471,45.2883,45.3367,54387.0
2016-03-24 15:35:00,65.7,65.77,65.6,65.73,49040.0,45.3436,45.3919,45.2745,45.3643,49040.0
2016-03-24 15:40:00,65.73,65.8,65.69,65.75,53792.0,45.3643,45.4126,45.3367,45.3781,53792.0
2016-03-24 15:45:00,65.75,65.8,65.66,65.75,51555.0,45.3781,45.4126,45.3159,45.3781,51555.0
2016-03-24 15:50:00,65.75,65.8,65.72,65.8,54664.0,45.3781,45.4126,45.3574,45.4126,54664.0
2016-03-24 15:55:00,65.8,65.84,65.75,65.82,131968.0,45.4126,45.4402,45.3781,45.4264,131968.0
2016-03-28 09:30:00,66.0,66.0,65.41,65.66,112773.0,45.5506,45.5506,45.1434,45.3159,112773.0
2016-03-28 09:35:00,65.66,65.74,65.29,65.3,103625.0,45.3159,45.3712,45.0606,45.0675,103625.0
2016-03-28 09:40:00,65.29,65.51,65.25,65.36,15524.0,45.0606,45.2124,45.033,45.1089,15524.0
2016-03-28 09:45:00,65.4,65.8,65.4,65.72,30503.0,45.1365,45.4126,45.1365,45.3574,30503.0
2016-03-28 09:50:00,65.75,65.83,65.57,65.67,17480.0,45.3781,45.4333,45.2538,45.3228,17480.0
2016-03-28 09:55:00,65.69,65.73,65.53,65.65,18740.0,45.3367,45.3643,45.2262,45.309,18740.0
2016-03-28 10:00:00,65.68,65.8,65.58,65.62,80809.0,45.3297,45.4126,45.2607,45.2883,80809.0
2016-03-28 10:05:00,65.59,65.91,65.55,65.87,54213.0,45.2676,45.4885,45.24,45.4609,54213.0
2016-03-28 10:10:00,65.88,66.19,65.86,66.19,33858.0,45.4678,45.6817,45.454,45.6817,33858.0
2016-03-28 10:15:00,66.16,66.16,65.85,66.15,18807.0,45.661,45.661,45.4471,45.6541,18807.0
2016-03-28 10:20:00,66.17,66.22,65.97,66.11,70639.0,45.6679,45.7024,45.5299,45.6265,70639.0
2016-03-28 10:25:00,66.07,66.29,66.04,66.27,30401.0,45.5989,45.7507,45.5782,45.7369,30401.0
2016-03-28 10:30:00,66.29,66.29,65.82,65.88,47862.0,45.7507,45.7507,45.4264,45.4678,47862.0
2016-03-28 10:35:00,65.88,65.95,65.68,65.8,24595.0,45.4678,45.5161,45.3297,45.4126,24595.0
2016-03-28 10:40:00,65.76,65.84,65.69,65.79,23125.0,45.385,45.4402,45.3367,45.4057,23125.0
2016-03-28 10:45:00,65.77,65.8,65.59,65.76,22263.0,45.3919,45.4126,45.2676,45.385,22263.0
2016-03-28 10:50:00,65.77,65.85,65.55,65.55,13730.0,45.3919,45.4471,45.24,45.24,13730.0
2016-03-28 10:55:00,65.55,65.81,65.52,65.81,24465.0,45.24,45.4195,45.2193,45.4195,24465.0
2016-03-28 11:00:00,65.8,65.89,65.59,65.63,19476.0,45.4126,45.4747,45.2676,45.2952,19476.0
2016-03-28 11:05:00,65.64,65.8,65.62,65.75,24845.0,45.3021,45.4126,45.2883,45.3781,24845.0
2016-03-28 11:10:00,65.72,65.78,65.61,65.65,28517.0,45.3574,45.3988,45.2814,45.309,28517.0
2016-03-28 11:15:00,65.62,65.66,65.56,65.6,16330.0,45.2883,45.3159,45.2469,45.2745,16330.0
2016-03-28 11:20:00,65.57,65.72,65.55,65.66,11641.0,45.2538,45.3574,45.24,45.3159,11641.0
2016-03-28 11:25:00,65.7,65.75,65.61,65.75,13499.0,45.3436,45.3781,45.2814,45.3781,13499.0
2016-03-28 11:30:00,65.74,65.9,65.74,65.89,11000.0,45.3712,45.4816,45.3712,45.4747,11000.0
2016-03-28 11:35:00,65.89,65.92,65.75,65.79,21927.0,45.4747,45.4954,45.3781,45.4057,21927.0
2016-03-28 11:40:00,65.81,65.91,65.77,65.8,14137.0,45.4195,45.4885,45.3919,45.4126,14137.0
2016-03-28 11:45:00,65.78,65.88,65.71,65.84,18412.0,45.3988,45.4678,45.3505,45.4402,18412.0
2016-03-28 11:50:00,65.82,65.82,65.61,65.67,15228.0,45.4264,45.4264,45.2814,45.3228,15228.0
2016-03-28 11:55:00,65.67,65.71,65.57,65.65,25871.0,45.3228,45.3505,45.2538,45.309,25871.0
2016-03-28 12:00:00,65.62,65.62,65.47,65.56,28708.0,45.2883,45.2883,45.1848,45.2469,28708.0
2016-03-28 12:05:00,65.56,65.61,65.49,65.49,15577.0,45.2469,45.2814,45.1986,45.1986,15577.0
2016-03-28 12:10:00,65.51,65.6,65.46,65.53,26785.0,45.2124,45.2745,45.1779,45.2262,26785.0
2016-03-28 12:15:00,65.53,65.54,65.45,65.5,15472.0,45.2262,45.2331,45.171,45.2055,15472.0
2016-03-28 12:20:00,65.52,65.6,65.49,65.55,60535.0,45.2193,45.2745,45.1986,45.24,60535.0
2016-03-28 12:25:00,65.55,65.73,65.5,65.69,19138.0,45.24,45.3643,45.2055,45.3367,19138.0
2016-03-28 12:30:00,65.7,65.75,65.65,65.73,43925.0,45.3436,45.3781,45.309,45.3643,43925.0
2016-03-28 12:35:00,65.76,65.9,65.71,65.87,20427.0,45.385,45.4816,45.3505,45.4609,20427.0
2016-03-28 12:40:00,65.86,65.88,65.82,65.82,18161.0,45.454,45.4678,45.4264,45.4264,18161.0
2016-03-28 12:45:00,65.86,65.99,65.83,65.98,18281.0,45.454,45.5437,45.4333,45.5368,18281.0
2016-03-28 12:50:00,65.99,65.99,65.85,65.94,16143.0,45.5437,45.5437,45.4471,45.5092,16143.0
2016-03-28 12:55:00,65.95,66.05,65.92,66.03,20483.0,45.5161,45.5851,45.4954,45.5713,20483.0
2016-03-28 13:00:00,66.02,66.14,65.97,66.06,34102.0,45.5644,45.6472,45.5299,45.592,34102.0
2016-03-28 13:05:00,66.05,66.05,65.96,66.0,20733.0,45.5851,45.5851,45.523,45.5506,20733.0
2016-03-28 13:10:00,65.97,66.0,65.83,65.88,17662.0,45.5299,45.5506,45.4333,45.4678,17662.0
2016-03-28 13:15:00,65.88,65.88,65.75,65.77,20195.0,45.4678,45.4678,45.3781,45.3919,20195.0
2016-03-28 13:20:00,65.74,65.77,65.69,65.7,16768.0,45.3712,45.3919,45.3367,45.3436,16768.0
2016-03-28 13:25:00,65.72,65.75,65.69,65.72,17746.0,45.3574,45.3781,45.3367,45.3574,17746.0
2016-03-28 13:30:00,65.71,65.86,65.71,65.76,24481.0,45.3505,45.454,45.3505,45.385,24481.0
2016-03-28 13:35:00,65.77,65.83,65.72,65.79,16805.0,45.3919,45.4333,45.3574,45.4057,16805.0
2016-03-28 13:40:00,65.78,65.82,65.75,65.77,15825.0,45.3988,45.4264,45.3781,45.3919,15825.0
2016-03-28 13:45:00,65.78,65.81,65.73,65.78,17497.0,45.3988,45.4195,45.3643,45.3988,17497.0
2016-03-28 13:50:00,65.75,65.79,65.71,65.78,15373.0,45.3781,45.4057,45.3505,45.3988,15373.0
2016-03-28 13:55:00,65.77,65.78,65.7,65.7,16008.0,45.3919,45.3988,45.3436,45.3436,16008.0
2016-03-28 14:00:00,65.72,65.72,65.62,65.69,25880.0,45.3574,45.3574,45.2883,45.3367,25880.0
2016-03-28 14:05:00,65.68,65.68,65.58,65.58,20720.0,45.3297,45.3297,45.2607,45.2607,20720.0
2016-03-28 14:10:00,65.59,65.6,65.48,65.5,32871.0,45.2676,45.2745,45.1917,45.2055,32871.0
2016-03-28 14:15:00,65.52,65.54,65.37,65.37,40673.0,45.2193,45.2331,45.1158,45.1158,40673.0
2016-03-28 14:20:00,65.36,65.39,65.3,65.33,57489.0,45.1089,45.1296,45.0675,45.0882,57489.0
2016-03-28 14:25:00,65.33,65.36,65.22,65.27,43671.0,45.0882,45.1089,45.0123,45.0468,43671.0
2016-03-28 14:30:00,65.26,65.31,65.21,65.23,34738.0,45.0399,45.0744,45.0054,45.0192,34738.0
2016-03-28 14:35:00,65.21,65.29,65.2,65.28,26567.0,45.0054,45.0606,44.9985,45.0537,26567.0
2016-03-28 14:40:00,65.28,65.29,65.14,65.14,32275.0,45.0537,45.0606,44.9571,44.9571,32275.0
2016-03-28 14:45:00,65.14,65.18,65.1,65.16,42115.0,44.9571,44.9847,44.9295,44.9709,42115.0
2016-03-28 14:50:00,65.16,65.17,65.04,65.08,31017.0,44.9709,44.9778,44.888,44.9157,31017.0
2016-03-28 14:55:00,65.08,65.11,65.0,65.11,29668.0,44.9157,44.9364,44.8604,44.9364,29668.0
2016-03-28 15:00:00,65.11,65.15,65.06,65.08,35226.0,44.9364,44.964,44.9018,44.9157,35226.0
2016-03-28 15:05:00,65.09,65.26,65.08,65.22,44195.0,44.9226,45.0399,44.9157,45.0123,44195.0
2016-03-28 15:10:00,65.22,65.29,65.1,65.11,49816.0,45.0123,45.0606,44.9295,44.9364,49816.0
2016-03-28 15:15:00,65.12,65.13,65.01,65.05,37042.0,44.9433,44.9502,44.8673,44.8949,37042.0
2016-03-28 15:20:00,65.04,65.09,64.99,65.03,33484.0,44.888,44.9226,44.8535,44.8811,33484.0
2016-03-28 15:25:00,65.02,65.02,64.94,64.96,32830.0,44.8742,44.8742,44.819,44.8328,32830.0
2016-03-28 15:30:00,64.96,65.05,64.93,64.96,52081.0,44.8328,44.8949,44.8121,44.8328,52081.0
2016-03-28 15:35:00,64.95,65.02,64.92,64.99,36287.0,44.8259,44.8742,44.8052,44.8535,36287.0
2016-03-28 15:40:00,65.0,65.07,65.0,65.07,39459.0,44.8604,44.9088,44.8604,44.9088,39459.0
2016-03-28 15:45:00,65.06,65.06,64.92,65.06,49847.0,44.9018,44.9018,44.8052,44.9018,49847.0
2016-03-28 15:50:00,65.05,65.07,64.96,65.03,52689.0,44.8949,44.9088,44.8328,44.8811,52689.0
2016-03-28 15:55:00,65.03,65.31,65.02,65.24,164931.0,44.8811,45.0744,44.8742,45.0261,164931.0
2016-03-29 09:30:00,65.11,65.2,64.37,64.97,127916.0,44.9364,44.9985,44.4256,44.8397,127916.0
2016-03-29 09:35:00,64.97,65.05,64.5,64.81,68363.0,44.8397,44.8949,44.5154,44.7293,68363.0
2016-03-29 09:40:00,64.82,65.14,64.61,65.04,59116.0,44.7362,44.9571,44.5913,44.888,59116.0
2016-03-29 09:45:00,65.05,65.14,64.66,64.8,42599.0,44.8949,44.9571,44.6258,44.7224,42599.0
2016-03-29 09:50:00,64.79,64.94,64.78,64.87,76973.0,44.7155,44.819,44.7086,44.7707,76973.0
2016-03-29 09:55:00,64.89,65.21,64.89,65.08,42194.0,44.7845,45.0054,44.7845,44.9157,42194.0
2016-03-29 10:00:00,65.09,65.32,65.09,65.28,48032.0,44.9226,45.0813,44.9226,45.0537,48032.0
2016-03-29 10:05:00,65.28,65.39,64.77,64.9,41589.0,45.0537,45.1296,44.7017,44.7914,41589.0
2016-03-29 10:10:00,64.97,65.06,64.96,65.04,62528.0,44.8397,44.9018,44.8328,44.888,62528.0
2016-03-29 10:15:00,65.06,65.06,64.75,64.78,30970.0,44.9018,44.9018,44.6879,44.7086,30970.0
2016-03-29 10:20:00,64.78,64.86,64.61,64.79,35199.0,44.7086,44.7638,44.5913,44.7155,35199.0
2016-03-29 10:25:00,64.8,64.87,64.72,64.85,24862.0,44.7224,44.7707,44.6672,44.7569,24862.0
2016-03-29 10:30:00,64.86,64.99,64.75,64.98,25386.0,44.7638,44.8535,44.6879,44.8466,25386.0
2016-03-29 10:35:00,65.0,65.12,64.93,64.96,20455.0,44.8604,44.9433,44.8121,44.8328,20455.0
2016-03-29 10:40:00,64.93,64.96,64.79,64.79,11022.0,44.8121,44.8328,44.7155,44.7155,11022.0
2016-03-29 10:45:00,64.8,64.89,64.76,64.84,18496.0,44.7224,44.7845,44.6948,44.75,18496.0
2016-03-29 10:50:00,64.84,64.88,64.69,64.71,11420.0,44.75,44.7776,44.6465,44.6603,11420.0
2016-03-29 10:55:00,64.7,64.75,64.56,64.56,22795.0,44.6534,44.6879,44.5568,44.5568,22795.0
2016-03-29 11:00:00,64.58,64.8,64.57,64.72,36046.0,44.5706,44.7224,44.5637,44.6672,36046.0
2016-03-29 11:05:00,64.72,64.74,64.53,64.53,19686.0,44.6672,44.681,44.5361,44.5361,19686.0
2016-03-29 11:10:00,64.52,64.66,64.52,64.65,22186.0,44.5292,44.6258,44.5292,44.6189,22186.0
2016-03-29 11:15:00,64.66,64.76,64.62,64.72,30277.0,44.6258,44.6948,44.5982,44.6672,30277.0
2016-03-29 11:20:00,64.73,64.92,64.72,64.86,17214.0,44.6741,44.8052,44.6672,44.7638,17214.0
2016-03-29 11:25:00,64.88,65.02,64.86,64.9,31306.0,44.7776,44.8742,44.7638,44.7914,31306.0
2016-03-29 11:30:00,64.89,64.97,64.85,64.92,79870.0,44.7845,44.8397,44.7569,44.8052,79870.0
2016-03-29 11:35:00,64.92,65.06,64.87,64.97,12856.0,44.8052,44.9018,44.7707,44.8397,12856.0
2016-03-29 11:40:00,64.97,64.99,64.87,64.97,20680.0,44.8397,44.8535,44.7707,44.8397,20680.0
2016-03-29 11:45:00,64.97,64.97,64.82,64.87,20288.0,44.8397,44.8397,44.7362,44.7707,20288.0
2016-03-29 11:50:00,64.87,64.93,64.79,64.79,19793.0,44.7707,44.8121,44.7155,44.7155,19793.0
2016-03-29 11:55:00,64.8,64.88,64.73,64.86,81760.0,44.7224,44.7776,44.6741,44.7638,81760.0
2016-03-29 12:00:00,64.85,64.86,64.74,64.77,18324.0,44.7569,44.7638,44.681,44.7017,18324.0
2016-03-29 12:05:00,64.77,64.86,64.73,64.74,21437.0,44.7017,44.7638,44.6741,44.681,21437.0
2016-03-29 12:10:00,64.72,64.72,64.6,64.61,24568.0,44.6672,44.6672,44.5844,44.5913,24568.0
2016-03-29 12:15:00,64.6,64.66,64.57,64.65,12033.0,44.5844,44.6258,44.5637,44.6189,12033.0
2016-03-29 12:20:00,64.66,65.02,64.66,64.94,48063.0,44.6258,44.8742,44.6258,44.819,48063.0
2016-03-29 12:25:00,64.93,65.05,64.89,65.01,23078.0,44.8121,44.8949,44.7845,44.8673,23078.0
2016-03-29 12:30:00,65.06,65.1,64.94,65.02,17420.0,44.9018,44.9295,44.819,44.8742,17420.0
2016-03-29 12:35:00,65.04,65.09,64.97,65.02,21755.0,44.888,44.9226,44.8397,44.8742,21755.0
2016-03-29 12:40:00,65.04,65.14,65.04,65.1,20250.0,44.888,44.9571,44.888,44.9295,20250.0
2016-03-29 12:45:00,65.09,65.23,65.09,65.18,16921.0,44.9226,45.0192,44.9226,44.9847,16921.0
2016-03-29 12:50:00,65.19,65.21,65.06,65.06,18496.0,44.9916,45.0054,44.9018,44.9018,18496.0
2016-03-29 12:55:00,65.05,65.14,65.03,65.09,29129.0,44.8949,44.9571,44.8811,44.9226,29129.0
2016-03-29 13:00:00,65.12,65.17,65.02,65.02,23959.0,44.9433,44.9778,44.8742,44.8742,23959.0
2016-03-29 13:05:00,65.0,65.05,64.92,65.01,25794.0,44.8604,44.8949,44.8052,44.8673,25794.0
2016-03-29 13:10:00,65.02,65.07,64.98,65.03,15394.0,44.8742,44.9088,44.8466,44.8811,15394.0
2016-03-29 13:15:00,65.01,65.04,64.93,64.96,10135.0,44.8673,44.888,44.8121,44.8328,10135.0
2016-03-29 13:20:00,64.95,64.99,64.79,64.8,21295.0,44.8259,44.8535,44.7155,44.7224,21295.0
2016-03-29 13:25:00,64.81,64.83,64.59,64.6,47225.0,44.7293,44.7431,44.5775,44.5844,47225.0
2016-03-29 13:30:00,64.61,64.62,64.47,64.52,46241.0,44.5913,44.5982,44.4947,44.5292,46241.0
2016-03-29 13:35:00,64.53,64.57,64.48,64.56,23668.0,44.5361,44.5637,44.5016,44.5568,23668.0
2016-03-29 13:40:00,64.57,64.6,64.49,64.53,22735.0,44.5637,44.5844,44.5085,44.5361,22735.0
2016-03-29 13:45:00,64.54,64.63,64.51,64.62,21928.0,44.543,44.6051,44.5223,44.5982,21928.0
2016-03-29 13:50:00,64.63,64.74,64.63,64.71,26831.0,44.6051,44.681,44.6051,44.6603,26831.0
2016-03-29 13:55:00,64.7,64.87,64.7,64.83,19730.0,44.6534,44.7707,44.6534,44.7431,19730.0
2016-03-29 14:00:00,64.84,65.04,64.83,65.04,47828.0,44.75,44.888,44.7431,44.888,47828.0
2016-03-29 14:05:00,65.03,65.03,64.88,65.02,14489.0,44.8811,44.8811,44.7776,44.8742,14489.0
2016-03-29 14:10:00,65.03,65.14,65.02,65.11,30173.0,44.8811,44.9571,44.8742,44.9364,30173.0
2016-03-29 14:15:00,65.12,65.24,65.1,65.15,37174.0,44.9433,45.0261,44.9295,44.964,37174.0
2016-03-29 14:20:00,65.15,65.29,65.15,65.26,22052.0,44.964,45.0606,44.964,45.0399,22052.0
2016-03-29 14:25:00,65.26,65.43,65.26,65.4,36166.0,45.0399,45.1572,45.0399,45.1365,36166.0
2016-03-29 14:30:00,65.4,65.55,65.38,65.54,34421.0,45.1365,45.24,45.1227,45.2331,34421.0
2016-03-29 14:35:00,65.52,65.55,65.43,65.47,37595.0,45.2193,45.24,45.1572,45.1848,37595.0
2016-03-29 14:40:00,65.48,65.48,65.34,65.36,20918.0,45.1917,45.1917,45.0951,45.1089,20918.0
2016-03-29 14:45:00,65.37,65.4,65.33,65.4,21456.0,45.1158,45.1365,45.0882,45.1365,21456.0
2016-03-29 14:50:00,65.4,65.52,65.38,65.4,27296.0,45.1365,45.2193,45.1227,45.1365,27296.0
2016-03-29 14:55:00,65.39,65.41,65.28,65.39,22079.0,45.1296,45.1434,45.0537,45.1296,22079.0
2016-03-29 15:00:00,65.37,65.38,65.26,65.29,20300.0,45.1158,45.1227,45.0399,45.0606,20300.0
2016-03-29 15:05:00,65.28,65.32,65.21,65.28,21160.0,45.0537,45.0813,45.0054,45.0537,21160.0
2016-03-29 15:10:00,65.3,65.34,65.28,65.32,36798.0,45.0675,45.0951,45.0537,45.0813,36798.0
2016-03-29 15:15:00,65.33,65.33,65.21,65.27,67041.0,45.0882,45.0882,45.0054,45.0468,67041.0
2016-03-29 15:20:00,65.28,65.34,65.27,65.29,15750.0,45.0537,45.0951,45.0468,45.0606,15750.0
2016-03-29 15:25:00,65.31,65.35,65.25,65.33,31820.0,45.0744,45.102,45.033,45.0882,31820.0
2016-03-29 15:30:00,65.33,65.34,65.24,65.28,30966.0,45.0882,45.0951,45.0261,45.0537,30966.0
2016-03-29 15:35:00,65.28,65.29,65.21,65.26,44241.0,45.0537,45.0606,45.0054,45.0399,44241.0
2016-03-29 15:40:00,65.27,65.28,65.18,65.19,36219.0,45.0468,45.0537,44.9847,44.9916,36219.0
2016-03-29 15:45:00,65.17,65.3,65.16,65.28,48956.0,44.9778,45.0675,44.9709,45.0537,48956.0
2016-03-29 15:50:00,65.28,65.34,65.26,65.27,46938.0,45.0537,45.0951,45.0399,45.0468,46938.0
2016-03-29 15:55:00,65.27,65.31,65.21,65.29,102002.0,45.0468,45.0744,45.0054,45.0606,102002.0
2016-03-30 09:30:00,64.74,65.49,64.74,65.14,91131.0,44.681,45.1986,44.681,44.9571,91131.0
2016-03-30 09:35:00,65.09,65.62,64.94,65.5,44331.0,44.9226,45.2883,44.819,45.2055,44331.0
2016-03-30 09:40:00,65.62,65.7,65.28,65.37,48175.0,45.2883,45.3436,45.0537,45.1158,48175.0
2016-03-30 09:45:00,65.36,65.51,65.19,65.47,25076.0,45.1089,45.2124,44.9916,45.1848,25076.0
2016-03-30 09:50:00,65.42,65.6,65.36,65.36,27041.0,45.1503,45.2745,45.1089,45.1089,27041.0
2016-03-30 09:55:00,65.33,65.41,64.91,65.3,90049.0,45.0882,45.1434,44.7983,45.0675,90049.0
2016-03-30 10:00:00,65.3,65.33,65.03,65.03,26447.0,45.0675,45.0882,44.8811,44.8811,26447.0
2016-03-30 10:05:00,65.03,65.32,65.0,65.01,80583.0,44.8811,45.0813,44.8604,44.8673,80583.0
2016-03-30 10:10:00,65.04,65.06,64.92,64.97,49367.0,44.888,44.9018,44.8052,44.8397,49367.0
2016-03-30 10:15:00,64.94,65.01,64.8,64.83,45424.0,44.819,44.8673,44.7224,44.7431,45424.0
2016-03-30 10:20:00,64.81,64.9,64.68,64.71,50565.0,44.7293,44.7914,44.6396,44.6603,50565.0
2016-03-30 10:25:00,64.69,64.94,64.67,64.83,43104.0,44.6465,44.819,44.6327,44.7431,43104.0
2016-03-30 10:30:00,64.89,65.18,64.88,65.14,103546.0,44.7845,44.9847,44.7776,44.9571,103546.0
2016-03-30 10:35:00,65.14,65.18,65.02,65.16,39878.0,44.9571,44.9847,44.8742,44.9709,39878.0
2016-03-30 10:40:00,65.17,65.24,65.06,65.07,22322.0,44.9778,45.0261,44.9018,44.9088,22322.0
2016-03-30 10:45:00,65.06,65.14,64.96,64.96,31846.0,44.9018,44.9571,44.8328,44.8328,31846.0
2016-03-30 10:50:00,64.95,65.09,64.86,65.03,23083.0,44.8259,44.9226,44.7638,44.8811,23083.0
2016-03-30 10:55:00,65.01,65.09,64.95,64.95,19450.0,44.8673,44.9226,44.8259,44.8259,19450.0
2016-03-30 11:00:00,64.94,64.98,64.84,64.97,41880.0,44.819,44.8466,44.75,44.8397,41880.0
2016-03-30 11:05:00,65.0,65.01,64.91,64.98,29233.0,44.8604,44.8673,44.7983,44.8466,29233.0
2016-03-30 11:10:00,65.01,65.09,64.98,64.99,38316.0,44.8673,44.9226,44.8466,44.8535,38316.0
2016-03-30 11:15:00,65.01,65.02,64.85,64.86,55487.0,44.8673,44.8742,44.7569,44.7638,55487.0
2016-03-30 11:20:00,64.85,64.9,64.73,64.79,53526.0,44.7569,44.7914,44.6741,44.7155,53526.0
2016-03-30 11:25:00,64.78,64.83,64.72,64.78,61424.0,44.7086,44.7431,44.6672,44.7086,61424.0
2016-03-30 11:30:00,64.79,64.8,64.64,64.74,44271.0,44.7155,44.7224,44.612,44.681,44271.0
2016-03-30 11:35:00,64.75,64.8,64.64,64.7,24925.0,44.6879,44.7224,44.612,44.6534,24925.0
2016-03-30 11:40:00,64.72,64.74,64.55,64.59,48586.0,44.6672,44.681,44.5499,44.5775,48586.0
2016-03-30 11:45:00,64.59,64.61,64.49,64.53,47472.0,44.5775,44.5913,44.5085,44.5361,47472.0
2016-03-30 11:50:00,64.52,64.57,64.33,64.35,58201.0,44.5292,44.5637,44.398,44.4118,58201.0
2016-03-30 11:55:00,64.35,64.43,64.28,64.34,43253.0,44.4118,44.467,44.3635,44.4049,43253.0
2016-03-30 12:00:00,64.34,64.51,64.29,64.51,41084.0,44.4049,44.5223,44.3704,44.5223,41084.0
2016-03-30 12:05:00,64.51,64.51,64.33,64.47,17970.0,44.5223,44.5223,44.398,44.4947,17970.0
2016-03-30 12:10:00,64.48,64.55,64.44,64.52,24291.0,44.5016,44.5499,44.4739,44.5292,24291.0
2016-03-30 12:15:00,64.53,64.58,64.47,64.5,26968.0,44.5361,44.5706,44.4947,44.5154,26968.0
2016-03-30 12:20:00,64.46,64.5,64.34,64.36,20783.0,44.4878,44.5154,44.4049,44.4187,20783.0
2016-03-30 12:25:00,64.34,64.39,64.31,64.33,22503.0,44.4049,44.4394,44.3842,44.398,22503.0
2016-03-30 12:30:00,64.33,64.4,64.25,64.34,44481.0,44.398,44.4463,44.3428,44.4049,44481.0
2016-03-30 12:35:00,64.36,64.36,64.1,64.12,44130.0,44.4187,44.4187,44.2393,44.2531,44130.0
2016-03-30 12:40:00,64.11,64.12,64.02,64.07,65772.0,44.2462,44.2531,44.1841,44.2186,65772.0
2016-03-30 12:45:00,64.06,64.11,64.05,64.11,31643.0,44.2117,44.2462,44.2048,44.2462,31643.0
2016-03-30 12:50:00,64.11,64.19,63.96,64.0,114819.0,44.2462,44.3014,44.1427,44.1703,114819.0
2016-03-30 12:55:00,63.99,64.16,63.97,64.07,72613.0,44.1634,44.2807,44.1496,44.2186,72613.0
2016-03-30 13:00:00,64.08,64.13,63.85,63.85,50024.0,44.2255,44.26,44.0668,44.0668,50024.0
2016-03-30 13:05:00,63.85,63.91,63.81,63.89,27518.0,44.0668,44.1082,44.0391,44.0944,27518.0
2016-03-30 13:10:00,63.91,63.91,63.76,63.84,33986.0,44.1082,44.1082,44.0046,44.0599,33986.0
2016-03-30 13:15:00,63.82,63.83,63.75,63.77,28063.0,44.046,44.053,43.9977,44.0115,28063.0
2016-03-30 13:20:00,63.77,63.82,63.65,63.78,48540.0,44.0115,44.046,43.9287,44.0184,48540.0
2016-03-30 13:25:00,63.79,63.91,63.79,63.86,45607.0,44.0253,44.1082,44.0253,44.0737,45607.0
2016-03-30 13:30:00,63.84,64.01,63.84,63.94,44058.0,44.0599,44.1772,44.0599,44.1289,44058.0
2016-03-30 13:35:00,63.95,63.98,63.79,63.8,63863.0,44.1358,44.1565,44.0253,44.0322,63863.0
2016-03-30 13:40:00,63.79,63.86,63.77,63.81,55849.0,44.0253,44.0737,44.0115,44.0391,55849.0
2016-03-30 13:45:00,63.81,63.86,63.79,63.83,52797.0,44.0391,44.0737,44.0253,44.053,52797.0
2016-03-30 13:50:00,63.82,63.89,63.71,63.71,46660.0,44.046,44.0944,43.9701,43.9701,46660.0
2016-03-30 13:55:00,63.72,63.72,63.59,63.68,55570.0,43.977,43.977,43.8873,43.9494,55570.0
2016-03-30 14:00:00,63.67,63.85,63.63,63.84,33577.0,43.9425,44.0668,43.9149,44.0599,33577.0
2016-03-30 14:05:00,63.83,63.96,63.72,63.93,48549.0,44.053,44.1427,43.977,44.122,48549.0
2016-03-30 14:10:00,63.92,64.05,63.92,63.95,44109.0,44.1151,44.2048,44.1151,44.1358,44109.0
2016-03-30 14:15:00,63.95,63.96,63.8,63.95,28138.0,44.1358,44.1427,44.0322,44.1358,28138.0
2016-03-30 14:20:00,63.92,63.97,63.85,63.89,29115.0,44.1151,44.1496,44.0668,44.0944,29115.0
2016-03-30 14:25:00,63.89,63.96,63.86,63.9,31893.0,44.0944,44.1427,44.0737,44.1013,31893.0
2016-03-30 14:30:00,63.9,63.98,63.85,63.96,31326.0,44.1013,44.1565,44.0668,44.1427,31326.0
2016-03-30 14:35:00,63.99,64.01,63.9,63.99,21695.0,44.1634,44.1772,44.1013,44.1634,21695.0
2016-03-30 14:40:00,63.98,64.04,63.92,64.0,27337.0,44.1565,44.1979,44.1151,44.1703,27337.0
2016-03-30 14:45:00,64.0,64.07,63.93,64.02,27670.0,44.1703,44.2186,44.122,44.1841,27670.0
2016-03-30 14:50:00,64.03,64.17,64.01,64.14,17329.0,44.191,44.2876,44.1772,44.2669,17329.0
2016-03-30 14:55:00,64.16,64.24,64.14,64.18,37488.0,44.2807,44.3359,44.2669,44.2945,37488.0
2016-03-30 15:00:00,64.17,64.22,64.13,64.15,32257.0,44.2876,44.3221,44.26,44.2738,32257.0
2016-03-30 15:05:00,64.15,64.35,64.14,64.31,33327.0,44.2738,44.4118,44.2669,44.3842,33327.0
2016-03-30 15:10:00,64.31,64.32,64.21,64.28,25967.0,44.3842,44.3911,44.3152,44.3635,25967.0
2016-03-30 15:15:00,64.27,64.3,64.21,64.24,44670.0,44.3566,44.3773,44.3152,44.3359,44670.0
2016-03-30 15:20:00,64.23,64.31,64.23,64.27,33049.0,44.329,44.3842,44.329,44.3566,33049.0
2016-03-30 15:25:00,64.27,64.29,64.22,64.25,54762.0,44.3566,44.3704,44.3221,44.3428,54762.0
2016-03-30 15:30:00,64.25,64.27,64.14,64.2,86507.0,44.3428,44.3566,44.2669,44.3083,86507.0
2016-03-30 15:35:00,64.2,64.3,64.2,64.28,40843.0,44.3083,44.3773,44.3083,44.3635,40843.0
2016-03-30 15:40:00,64.26,64.28,64.16,64.27,47602.0,44.3497,44.3635,44.2807,44.3566,47602.0
2016-03-30 15:45:00,64.27,64.27,64.08,64.11,109377.0,44.3566,44.3566,44.2255,44.2462,109377.0
2016-03-30 15:50:00,64.1,64.17,64.03,64.07,140663.0,44.2393,44.2876,44.191,44.2186,140663.0
2016-03-30 15:55:00,64.07,64.12,63.89,63.98,366156.0,44.2186,44.2531,44.0944,44.1565,366156.0
2016-03-31 09:30:00,64.0,64.14,63.23,63.78,142482.0,44.1703,44.2669,43.6389,44.0184,142482.0
2016-03-31 09:35:00,63.77,63.84,63.1,63.24,110649.0,44.0115,44.0599,43.5491,43.6458,110649.0
2016-03-31 09:40:00,63.2,63.48,63.13,63.4,53912.0,43.6182,43.8114,43.5698,43.7562,53912.0
2016-03-31 09:45:00,63.4,63.48,63.29,63.34,76381.0,43.7562,43.8114,43.6803,43.7148,76381.0
2016-03-31 09:50:00,63.35,63.44,63.0,63.06,117134.0,43.7217,43.7838,43.4801,43.5215,117134.0
2016-03-31 09:55:00,63.08,63.12,62.85,62.98,140697.0,43.5353,43.5629,43.3766,43.4663,140697.0
2016-03-31 10:00:00,62.98,63.17,62.93,63.07,206581.0,43.4663,43.5974,43.4318,43.5284,206581.0
2016-03-31 10:05:00,63.06,63.07,62.88,62.93,68988.0,43.5215,43.5284,43.3973,43.4318,68988.0
2016-03-31 10:10:00,62.93,63.27,62.89,63.24,68091.0,43.4318,43.6665,43.4042,43.6458,68091.0
2016-03-31 10:15:00,63.25,63.66,63.16,63.57,65394.0,43.6527,43.9356,43.5905,43.8735,65394.0
2016-03-31 10:20:00,63.58,63.88,63.58,63.71,79092.0,43.8804,44.0875,43.8804,43.9701,79092.0
2016-03-31 10:25:00,63.69,63.99,63.64,63.93,92023.0,43.9563,44.1634,43.9218,44.122,92023.0
2016-03-31 10:30:00,63.93,64.09,63.6,63.6,120953.0,44.122,44.2324,43.8942,43.8942,120953.0
2016-03-31 10:35:00,63.59,63.62,63.39,63.44,60065.0,43.8873,43.908,43.7493,43.7838,60065.0
2016-03-31 10:40:00,63.44,63.64,63.39,63.59,57892.0,43.7838,43.9218,43.7493,43.8873,57892.0
2016-03-31 10:45:00,63.61,63.63,63.49,63.6,37247.0,43.9011,43.9149,43.8183,43.8942,37247.0
2016-03-31 10:50:00,63.63,63.93,63.62,63.89,30200.0,43.9149,44.122,43.908,44.0944,30200.0
2016-03-31 10:55:00,63.88,63.9,63.64,63.8,52039.0,44.0875,44.1013,43.9218,44.0322,52039.0
2016-03-31 11:00:00,63.78,63.95,63.64,63.89,67625.0,44.0184,44.1358,43.9218,44.0944,67625.0
2016-03-31 11:05:00,63.93,64.11,63.93,64.08,47685.0,44.122,44.2462,44.122,44.2255,47685.0
2016-03-31 11:10:00,64.09,64.3,64.08,64.28,34600.0,44.2324,44.3773,44.2255,44.3635,34600.0
2016-03-31 11:15:00,64.31,64.37,64.21,64.32,68570.0,44.3842,44.4256,44.3152,44.3911,68570.0
2016-03-31 11:20:00,64.34,64.39,64.22,64.39,55935.0,44.4049,44.4394,44.3221,44.4394,55935.0
2016-03-31 11:25:00,64.39,64.4,64.3,64.32,29298.0,44.4394,44.4463,44.3773,44.3911,29298.0
2016-03-31 11:30:00,64.33,64.4,64.25,64.27,43538.0,44.398,44.4463,44.3428,44.3566,43538.0
2016-03-31 11:35:00,64.28,64.67,64.28,64.51,78944.0,44.3635,44.6327,44.3635,44.5223,78944.0
2016-03-31 11:40:00,64.51,64.59,64.51,64.56,57404.0,44.5223,44.5775,44.5223,44.5568,57404.0
2016-03-31 11:45:00,64.57,64.67,64.53,64.66,49565.0,44.5637,44.6327,44.5361,44.6258,49565.0
2016-03-31 11:50:00,64.67,64.77,64.67,64.76,52386.0,44.6327,44.7017,44.6327,44.6948,52386.0
2016-03-31 11:55:00,64.76,64.94,64.75,64.84,92977.0,44.6948,44.819,44.6879,44.75,92977.0
2016-03-31 12:00:00,64.82,64.92,64.73,64.91,54525.0,44.7362,44.8052,44.6741,44.7983,54525.0
2016-03-31 12:05:00,64.92,65.0,64.86,64.95,68539.0,44.8052,44.8604,44.7638,44.8259,68539.0
2016-03-31 12:10:00,64.95,65.14,64.94,65.07,112964.0,44.8259,44.9571,44.819,44.9088,112964.0
2016-03-31 12:15:00,65.07,65.09,64.97,65.0,50791.0,44.9088,44.9226,44.8397,44.8604,50791.0
2016-03-31 12:20:00,65.01,65.01,64.71,64.71,69596.0,44.8673,44.8673,44.6603,44.6603,69596.0
2016-03-31 12:25:00,64.7,64.79,64.65,64.78,35276.0,44.6534,44.7155,44.6189,44.7086,35276.0
2016-03-31 12:30:00,64.76,64.81,64.56,64.59,28584.0,44.6948,44.7293,44.5568,44.5775,28584.0
2016-03-31 12:35:00,64.59,64.64,64.46,64.52,28417.0,44.5775,44.612,44.4878,44.5292,28417.0
2016-03-31 12:40:00,64.5,64.55,64.4,64.48,38207.0,44.5154,44.5499,44.4463,44.5016,38207.0
2016-03-31 12:45:00,64.46,64.48,64.29,64.34,32512.0,44.4878,44.5016,44.3704,44.4049,32512.0
2016-03-31 12:50:00,64.32,64.35,64.26,64.28,19292.0,44.3911,44.4118,44.3497,44.3635,19292.0
2016-03-31 12:55:00,64.28,64.31,64.18,64.29,30193.0,44.3635,44.3842,44.2945,44.3704,30193.0
2016-03-31 13:00:00,64.29,64.3,64.16,64.18,41137.0,44.3704,44.3773,44.2807,44.2945,41137.0
2016-03-31 13:05:00,64.18,64.3,64.16,64.21,49480.0,44.2945,44.3773,44.2807,44.3152,49480.0
2016-03-31 13:10:00,64.2,64.25,64.09,64.1,34361.0,44.3083,44.3428,44.2324,44.2393,34361.0
2016-03-31 13:15:00,64.09,64.14,64.01,64.05,37601.0,44.2324,44.2669,44.1772,44.2048,37601.0
2016-03-31 13:20:00,64.03,64.05,63.92,63.96,59308.0,44.191,44.2048,44.1151,44.1427,59308.0
2016-03-31 13:25:00,63.97,64.38,63.96,64.38,48509.0,44.1496,44.4325,44.1427,44.4325,48509.0
2016-03-31 13:30:00,64.37,64.4,64.2,64.29,34159.0,44.4256,44.4463,44.3083,44.3704,34159.0
2016-03-31 13:35:00,64.31,64.46,64.29,64.4,24918.0,44.3842,44.4878,44.3704,44.4463,24918.0
2016-03-31 13:40:00,64.4,64.49,64.36,64.45,8922.0,44.4463,44.5085,44.4187,44.4809,8922.0
2016-03-31 13:45:00,64.45,64.47,64.37,64.44,14627.0,44.4809,44.4947,44.4256,44.4739,14627.0
2016-03-31 13:50:00,64.43,64.6,64.43,64.59,27494.0,44.467,44.5844,44.467,44.5775,27494.0
2016-03-31 13:55:00,64.59,64.64,64.48,64.52,28731.0,44.5775,44.612,44.5016,44.5292,28731.0
2016-03-31 14:00:00,64.52,64.53,64.29,64.29,48111.0,44.5292,44.5361,44.3704,44.3704,48111.0
2016-03-31 14:05:00,64.3,64.42,64.27,64.31,36788.0,44.3773,44.4601,44.3566,44.3842,36788.0
2016-03-31 14:10:00,64.32,64.43,64.31,64.37,33766.0,44.3911,44.467,44.3842,44.4256,33766.0
2016-03-31 14:15:00,64.36,64.45,64.31,64.34,25637.0,44.4187,44.4809,44.3842,44.4049,25637.0
2016-03-31 14:20:00,64.34,64.47,64.34,64.42,18960.0,44.4049,44.4947,44.4049,44.4601,18960.0
2016-03-31 14:25:00,64.41,64.41,64.35,64.38,21152.0,44.4532,44.4532,44.4118,44.4325,21152.0
2016-03-31 14:30:00,64.38,64.42,64.31,64.35,18011.0,44.4325,44.4601,44.3842,44.4118,18011.0
2016-03-31 14:35:00,64.33,64.33,64.22,64.28,40300.0,44.398,44.398,44.3221,44.3635,40300.0
2016-03-31 14:40:00,64.25,64.29,64.16,64.19,18381.0,44.3428,44.3704,44.2807,44.3014,18381.0
2016-03-31 14:45:00,64.2,64.31,64.2,64.29,19492.0,44.3083,44.3842,44.3083,44.3704,19492.0
2016-03-31 14:50:00,64.28,64.29,64.24,64.28,19638.0,44.3635,44.3704,44.3359,44.3635,19638.0
2016-03-31 14:55:00,64.27,64.27,64.13,64.13,31630.0,44.3566,44.3566,44.26,44.26,31630.0
2016-03-31 15:00:00,64.12,64.13,63.99,64.11,46732.0,44.2531,44.26,44.1634,44.2462,46732.0
2016-03-31 15:05:00,64.11,64.13,64.05,64.08,27334.0,44.2462,44.26,44.2048,44.2255,27334.0
2016-03-31 15:10:00,64.08,64.14,64.06,64.13,43545.0,44.2255,44.2669,44.2117,44.26,43545.0
2016-03-31 15:15:00,64.13,64.19,64.08,64.12,40636.0,44.26,44.3014,44.2255,44.2531,40636.0
2016-03-31 15:20:00,64.13,64.18,64.1,64.16,106353.0,44.26,44.2945,44.2393,44.2807,106353.0
2016-03-31 15:25:00,64.15,64.25,64.14,64.22,30887.0,44.2738,44.3428,44.2669,44.3221,30887.0
2016-03-31 15:30:00,64.22,64.22,64.13,64.18,72750.0,44.3221,44.3221,44.26,44.2945,72750.0
2016-03-31 15:35:00,64.18,64.27,64.16,64.21,43671.0,44.2945,44.3566,44.2807,44.3152,43671.0
2016-03-31 15:40:00,64.21,64.25,64.14,64.21,67503.0,44.3152,44.3428,44.2669,44.3152,67503.0
2016-03-31 15:45:00,64.21,64.28,64.19,64.23,87423.0,44.3152,44.3635,44.3014,44.329,87423.0
2016-03-31 15:50:00,64.22,64.27,64.17,64.23,96439.0,44.3221,44.3566,44.2876,44.329,96439.0
2016-03-31 15:55:00,64.23,64.23,64.06,64.15,209458.0,44.329,44.329,44.2117,44.2738,209458.0
2016-04-01 09:30:00,63.59,63.68,63.25,63.32,137819.0,43.8873,43.9494,43.6527,43.701,137819.0
2016-04-01 09:35:00,63.22,63.45,63.07,63.11,45321.0,43.632,43.7907,43.5284,43.556,45321.0
2016-04-01 09:40:00,63.09,63.16,62.82,62.86,123866.0,43.5422,43.5905,43.3559,43.3835,123866.0
2016-04-01 09:45:00,62.92,63.06,62.81,62.93,76879.0,43.4249,43.5215,43.349,43.4318,76879.0
2016-04-01 09:50:00,62.92,62.96,62.51,62.73,93854.0,43.4249,43.4525,43.1419,43.2938,93854.0
2016-04-01 09:55:00,62.73,63.18,62.72,63.14,52222.0,43.2938,43.6043,43.2869,43.5767,52222.0
2016-04-01 10:00:00,63.13,63.34,62.97,63.13,49019.0,43.5698,43.7148,43.4594,43.5698,49019.0
2016-04-01 10:05:00,63.13,63.43,63.13,63.26,45808.0,43.5698,43.7769,43.5698,43.6596,45808.0
2016-04-01 10:10:00,63.31,63.67,63.3,63.46,36966.0,43.6941,43.9425,43.6872,43.7976,36966.0
2016-04-01 10:15:00,63.47,63.55,63.2,63.25,37985.0,43.8045,43.8597,43.6182,43.6527,37985.0
2016-04-01 10:20:00,63.27,63.35,63.02,63.12,33044.0,43.6665,43.7217,43.4939,43.5629,33044.0
2016-04-01 10:25:00,63.15,63.22,63.03,63.03,35030.0,43.5836,43.632,43.5008,43.5008,35030.0
2016-04-01 10:30:00,63.02,63.24,63.02,63.05,24535.0,43.4939,43.6458,43.4939,43.5146,24535.0
2016-04-01 10:35:00,63.05,63.41,62.96,63.4,53232.0,43.5146,43.7631,43.4525,43.7562,53232.0
2016-04-01 10:40:00,63.41,63.52,63.28,63.28,35284.0,43.7631,43.839,43.6734,43.6734,35284.0
2016-04-01 10:45:00,63.29,63.52,63.26,63.43,38273.0,43.6803,43.839,43.6596,43.7769,38273.0
2016-04-01 10:50:00,63.43,63.43,63.21,63.21,66949.0,43.7769,43.7769,43.6251,43.6251,66949.0
2016-04-01 10:55:00,63.17,63.38,63.11,63.34,48735.0,43.5974,43.7424,43.556,43.7148,48735.0
2016-04-01 11:00:00,63.34,63.56,63.33,63.45,31279.0,43.7148,43.8666,43.7079,43.7907,31279.0
2016-04-01 11:05:00,63.45,63.51,63.29,63.45,31564.0,43.7907,43.8321,43.6803,43.7907,31564.0
2016-04-01 11:10:00,63.41,63.47,63.26,63.34,25872.0,43.7631,43.8045,43.6596,43.7148,25872.0
2016-04-01 11:15:00,63.34,63.36,63.05,63.05,43548.0,43.7148,43.7286,43.5146,43.5146,43548.0
2016-04-01 11:20:00,63.08,63.18,63.02,63.07,27366.0,43.5353,43.6043,43.4939,43.5284,27366.0
2016-04-01 11:25:00,63.06,63.1,62.98,63.06,39522.0,43.5215,43.5491,43.4663,43.5215,39522.0
2016-04-01 11:30:00,63.07,63.21,62.98,63.19,38405.0,43.5284,43.6251,43.4663,43.6112,38405.0
2016-04-01 11:35:00,63.21,63.28,63.14,63.19,28885.0,43.6251,43.6734,43.5767,43.6112,28885.0
2016-04-01 11:40:00,63.18,63.32,63.09,63.13,22400.0,43.6043,43.701,43.5422,43.5698,22400.0
2016-04-01 11:45:00,63.15,63.16,63.06,63.06,11782.0,43.5836,43.5905,43.5215,43.5215,11782.0
2016-04-01 11:50:00,63.05,63.05,62.9,62.92,33341.0,43.5146,43.5146,43.4111,43.4249,33341.0
2016-04-01 11:55:00,62.9,62.95,62.85,62.9,28358.0,43.4111,43.4456,43.3766,43.4111,28358.0
2016-04-01 12:00:00,62.88,63.02,62.87,62.94,26640.0,43.3973,43.4939,43.3904,43.4387,26640.0
2016-04-01 12:05:00,62.92,62.94,62.8,62.8,43809.0,43.4249,43.4387,43.3421,43.3421,43809.0
2016-04-01 12:10:00,62.81,62.93,62.81,62.83,25628.0,43.349,43.4318,43.349,43.3628,25628.0
2016-04-01 12:15:00,62.82,62.88,62.75,62.78,30920.0,43.3559,43.3973,43.3076,43.3283,30920.0
2016-04-01 12:20:00,62.78,62.78,62.62,62.63,44963.0,43.3283,43.3283,43.2179,43.2248,44963.0
2016-04-01 12:25:00,62.63,62.74,62.63,62.68,31882.0,43.2248,43.3007,43.2248,43.2593,31882.0
2016-04-01 12:30:00,62.66,62.72,62.6,62.69,32609.0,43.2455,43.2869,43.2041,43.2662,32609.0
2016-04-01 12:35:00,62.7,62.8,62.68,62.7,32675.0,43.2731,43.3421,43.2593,43.2731,32675.0
2016-04-01 12:40:00,62.71,62.79,62.68,62.78,18246.0,43.28,43.3352,43.2593,43.3283,18246.0
2016-04-01 12:45:00,62.79,62.83,62.75,62.77,19551.0,43.3352,43.3628,43.3076,43.3214,19551.0
2016-04-01 12:50:00,62.77,62.88,62.75,62.88,29652.0,43.3214,43.3973,43.3076,43.3973,29652.0
2016-04-01 12:55:00,62.88,62.9,62.82,62.85,26991.0,43.3973,43.4111,43.3559,43.3766,26991.0
2016-04-01 13:00:00,62.85,62.92,62.84,62.87,26552.0,43.3766,43.4249,43.3697,43.3904,26552.0
2016-04-01 13:05:00,62.86,62.98,62.85,62.92,32617.0,43.3835,43.4663,43.3766,43.4249,32617.0
2016-04-01 13:10:00,62.94,62.97,62.87,62.91,15778.0,43.4387,43.4594,43.3904,43.418,15778.0
2016-04-01 13:15:00,62.92,63.02,62.89,62.94,40183.0,43.4249,43.4939,43.4042,43.4387,40183.0
2016-04-01 13:20:00,62.94,62.96,62.84,62.85,47217.0,43.4387,43.4525,43.3697,43.3766,47217.0
2016-04-01 13:25:00,62.85,62.86,62.76,62.76,26323.0,43.3766,43.3835,43.3145,43.3145,26323.0
2016-04-01 13:30:00,62.77,62.79,62.66,62.67,38052.0,43.3214,43.3352,43.2455,43.2524,38052.0
2016-04-01 13:35:00,62.68,62.77,62.64,62.75,36605.0,43.2593,43.3214,43.2317,43.3076,36605.0
2016-04-01 13:40:00,62.75,62.75,62.61,62.73,37311.0,43.3076,43.3076,43.211,43.2938,37311.0
2016-04-01 13:45:00,62.73,62.76,62.67,62.69,23962.0,43.2938,43.3145,43.2524,43.2662,23962.0
2016-04-01 13:50:00,62.69,62.75,62.67,62.69,46240.0,43.2662,43.3076,43.2524,43.2662,46240.0
2016-04-01 13:55:00,62.68,62.72,62.58,62.59,37289.0,43.2593,43.2869,43.1903,43.1972,37289.0
2016-04-01 14:00:00,62.6,62.68,62.59,62.67,33803.0,43.2041,43.2593,43.1972,43.2524,33803.0
2016-04-01 14:05:00,62.66,62.74,62.64,62.69,44539.0,43.2455,43.3007,43.2317,43.2662,44539.0
2016-04-01 14:10:00,62.7,62.74,62.68,62.7,25216.0,43.2731,43.3007,43.2593,43.2731,25216.0
2016-04-01 14:15:00,62.7,62.77,62.69,62.75,40746.0,43.2731,43.3214,43.2662,43.3076,40746.0
2016-04-01 14:20:00,62.76,62.77,62.63,62.66,35768.0,43.3145,43.3214,43.2248,43.2455,35768.0
2016-04-01 14:25:00,62.64,62.74,62.6,62.65,27921.0,43.2317,43.3007,43.2041,43.2386,27921.0
2016-04-01 14:30:00,62.67,62.77,62.66,62.75,41854.0,43.2524,43.3214,43.2455,43.3076,41854.0
2016-04-01 14:35:00,62.76,62.8,62.72,62.75,39006.0,43.3145,43.3421,43.2869,43.3076,39006.0
2016-04-01 14:40:00,62.75,62.81,62.72,62.72,57101.0,43.3076,43.349,43.2869,43.2869,57101.0
2016-04-01 14:45:00,62.73,62.84,62.72,62.77,38237.0,43.2938,43.3697,43.2869,43.3214,38237.0
2016-04-01 14:50:00,62.77,62.86,62.74,62.81,29827.0,43.3214,43.3835,43.3007,43.349,29827.0
2016-04-01 14:55:00,62.81,62.86,62.73,62.78,20414.0,43.349,43.3835,43.2938,43.3283,20414.0
2016-04-01 15:00:00,62.78,62.93,62.78,62.89,32034.0,43.3283,43.4318,43.3283,43.4042,32034.0
2016-04-01 15:05:00,62.92,62.99,62.89,62.95,31594.0,43.4249,43.4732,43.4042,43.4456,31594.0
2016-04-01 15:10:00,62.95,63.0,62.88,62.89,39690.0,43.4456,43.4801,43.3973,43.4042,39690.0
2016-04-01 15:15:00,62.89,62.91,62.79,62.91,45346.0,43.4042,43.418,43.3352,43.418,45346.0
2016-04-01 15:20:00,62.88,62.95,62.83,62.88,33243.0,43.3973,43.4456,43.3628,43.3973,33243.0
2016-04-01 15:25:00,62.88,63.03,62.88,63.02,42652.0,43.3973,43.5008,43.3973,43.4939,42652.0
2016-04-01 15:30:00,63.03,63.1,62.97,63.07,83427.0,43.5008,43.5491,43.4594,43.5284,83427.0
2016-04-01 15:35:00,63.06,63.15,63.04,63.07,67805.0,43.5215,43.5836,43.5077,43.5284,67805.0
2016-04-01 15:40:00,63.08,63.11,63.03,63.03,92107.0,43.5353,43.556,43.5008,43.5008,92107.0
2016-04-01 15:45:00,63.02,63.11,62.97,62.98,107780.0,43.4939,43.556,43.4594,43.4663,107780.0
2016-04-01 15:50:00,62.97,63.0,62.85,62.86,91511.0,43.4594,43.4801,43.3766,43.3835,91511.0
2016-04-01 15:55:00,62.86,62.96,62.8,62.91,265475.0,43.3835,43.4525,43.3421,43.418,265475.0
2016-04-04 09:30:00,62.95,62.96,62.59,62.91,82362.0,43.4456,43.4525,43.1972,43.418,82362.0
2016-04-04 09:35:00,62.91,62.95,62.65,62.69,64688.0,43.418,43.4456,43.2386,43.2662,64688.0
2016-04-04 09:40:00,62.7,62.89,62.55,62.83,99103.0,43.2731,43.4042,43.1695,43.3628,99103.0
2016-04-04 09:45:00,62.86,62.86,62.64,62.77,50415.0,43.3835,43.3835,43.2317,43.3214,50415.0
2016-04-04 09:50:00,62.74,62.91,62.58,62.89,46017.0,43.3007,43.418,43.1903,43.4042,46017.0
2016-04-04 09:55:00,62.88,63.25,62.79,63.12,67865.0,43.3973,43.6527,43.3352,43.5629,67865.0
2016-04-04 10:00:00,63.11,63.36,62.9,63.3,53540.0,43.556,43.7286,43.4111,43.6872,53540.0
2016-04-04 10:05:00,63.29,63.37,63.08,63.3,53920.0,43.6803,43.7355,43.5353,43.6872,53920.0
2016-04-04 10:10:00,63.3,63.39,63.16,63.19,50583.0,43.6872,43.7493,43.5905,43.6112,50583.0
2016-04-04 10:15:00,63.18,63.56,63.13,63.56,60748.0,43.6043,43.8666,43.5698,43.8666,60748.0
2016-04-04 10:20:00,63.55,63.75,63.51,63.71,52665.0,43.8597,43.9977,43.8321,43.9701,52665.0
2016-04-04 10:25:00,63.7,63.81,63.61,63.61,42940.0,43.9632,44.0391,43.9011,43.9011,42940.0
2016-04-04 10:30:00,63.61,63.77,63.56,63.63,44932.0,43.9011,44.0115,43.8666,43.9149,44932.0
2016-04-04 10:35:00,63.62,63.63,63.44,63.53,54120.0,43.908,43.9149,43.7838,43.8459,54120.0
2016-04-04 10:40:00,63.53,63.6,63.42,63.52,51436.0,43.8459,43.8942,43.77,43.839,51436.0
2016-04-04 10:45:00,63.51,63.56,63.43,63.43,44153.0,43.8321,43.8666,43.7769,43.7769,44153.0
2016-04-04 10:50:00,63.42,63.48,63.32,63.36,23431.0,43.77,43.8114,43.701,43.7286,23431.0
2016-04-04 10:55:00,63.34,63.4,63.21,63.28,54378.0,43.7148,43.7562,43.6251,43.6734,54378.0
2016-04-04 11:00:00,63.29,63.3,63.08,63.18,35225.0,43.6803,43.6872,43.5353,43.6043,35225.0
2016-04-04 11:05:00,63.17,63.23,63.08,63.19,21012.0,43.5974,43.6389,43.5353,43.6112,21012.0
2016-04-04 11:10:00,63.19,63.19,63.05,63.1,28847.0,43.6112,43.6112,43.5146,43.5491,28847.0
2016-04-04 11:15:00,63.09,63.31,63.05,63.26,72255.0,43.5422,43.6941,43.5146,43.6596,72255.0
2016-04-04 11:20:00,63.25,63.39,63.24,63.39,14340.0,43.6527,43.7493,43.6458,43.7493,14340.0
2016-04-04 11:25:00,63.38,63.38,63.3,63.38,12252.0,43.7424,43.7424,43.6872,43.7424,12252.0
2016-04-04 11:30:00,63.37,63.44,63.11,63.14,36138.0,43.7355,43.7838,43.556,43.5767,36138.0
2016-04-04 11:35:00,63.15,63.35,63.11,63.35,30022.0,43.5836,43.7217,43.556,43.7217,30022.0
2016-04-04 11:40:00,63.35,63.36,63.27,63.28,23753.0,43.7217,43.7286,43.6665,43.6734,23753.0
2016-04-04 11:45:00,63.28,63.4,63.26,63.38,25412.0,43.6734,43.7562,43.6596,43.7424,25412.0
2016-04-04 11:50:00,63.37,63.51,63.37,63.48,23442.0,43.7355,43.8321,43.7355,43.8114,23442.0
2016-04-04 11:55:00,63.5,63.67,63.5,63.67,18996.0,43.8252,43.9425,43.8252,43.9425,18996.0
2016-04-04 12:00:00,63.65,63.68,63.58,63.65,28751.0,43.9287,43.9494,43.8804,43.9287,28751.0
2016-04-04 12:05:00,63.64,63.76,63.63,63.67,23207.0,43.9218,44.0046,43.9149,43.9425,23207.0
2016-04-04 12:10:00,63.66,63.66,63.57,63.57,22344.0,43.9356,43.9356,43.8735,43.8735,22344.0
2016-04-04 12:15:00,63.58,63.59,63.51,63.53,15277.0,43.8804,43.8873,43.8321,43.8459,15277.0
2016-04-04 12:20:00,63.53,63.57,63.51,63.57,15294.0,43.8459,43.8735,43.8321,43.8735,15294.0
2016-04-04 12:25:00,63.58,63.64,63.56,63.57,13420.0,43.8804,43.9218,43.8666,43.8735,13420.0
2016-04-04 12:30:00,63.56,63.74,63.56,63.69,21802.0,43.8666,43.9908,43.8666,43.9563,21802.0
2016-04-04 12:35:00,63.7,63.75,63.66,63.68,24397.0,43.9632,43.9977,43.9356,43.9494,24397.0
2016-04-04 12:40:00,63.68,63.73,63.64,63.68,18548.0,43.9494,43.9839,43.9218,43.9494,18548.0
2016-04-04 12:45:00,63.69,63.75,63.67,63.68,16423.0,43.9563,43.9977,43.9425,43.9494,16423.0
2016-04-04 12:50:00,63.67,63.68,63.5,63.52,22511.0,43.9425,43.9494,43.8252,43.839,22511.0
2016-04-04 12:55:00,63.52,63.61,63.51,63.58,25724.0,43.839,43.9011,43.8321,43.8804,25724.0
2016-04-04 13:00:00,63.58,63.6,63.48,63.49,25445.0,43.8804,43.8942,43.8114,43.8183,25445.0
2016-04-04 13:05:00,63.5,63.52,63.3,63.32,38307.0,43.8252,43.839,43.6872,43.701,38307.0
2016-04-04 13:10:00,63.32,63.48,63.31,63.47,33112.0,43.701,43.8114,43.6941,43.8045,33112.0
2016-04-04 13:15:00,63.48,63.51,63.42,63.49,18811.0,43.8114,43.8321,43.77,43.8183,18811.0
2016-04-04 13:20:00,63.5,63.57,63.47,63.57,26726.0,43.8252,43.8735,43.8045,43.8735,26726.0
2016-04-04 13:25:00,63.57,63.59,63.48,63.52,23494.0,43.8735,43.8873,43.8114,43.839,23494.0
2016-04-04 13:30:00,63.52,63.52,63.43,63.48,17476.0,43.839,43.839,43.7769,43.8114,17476.0
2016-04-04 13:35:00,63.48,63.54,63.47,63.48,18486.0,43.8114,43.8528,43.8045,43.8114,18486.0
2016-04-04 13:40:00,63.49,63.5,63.39,63.42,22135.0,43.8183,43.8252,43.7493,43.77,22135.0
2016-04-04 13:45:00,63.43,63.59,63.43,63.56,15772.0,43.7769,43.8873,43.7769,43.8666,15772.0
2016-04-04 13:50:00,63.55,63.59,63.53,63.54,31983.0,43.8597,43.8873,43.8459,43.8528,31983.0
2016-04-04 13:55:00,63.54,63.55,63.35,63.41,24451.0,43.8528,43.8597,43.7217,43.7631,24451.0
2016-04-04 14:00:00,63.4,63.4,63.3,63.34,21571.0,43.7562,43.7562,43.6872,43.7148,21571.0
2016-04-04 14:05:00,63.35,63.4,63.3,63.32,27702.0,43.7217,43.7562,43.6872,43.701,27702.0
2016-04-04 14:10:00,63.33,63.42,63.27,63.39,56447.0,43.7079,43.77,43.6665,43.7493,56447.0
2016-04-04 14:15:00,63.38,63.38,63.23,63.24,28767.0,43.7424,43.7424,43.6389,43.6458,28767.0
2016-04-04 14:20:00,63.23,63.27,63.17,63.22,28170.0,43.6389,43.6665,43.5974,43.632,28170.0
2016-04-04 14:25:00,63.21,63.28,63.16,63.25,19865.0,43.6251,43.6734,43.5905,43.6527,19865.0
2016-04-04 14:30:00,63.25,63.39,63.25,63.39,24807.0,43.6527,43.7493,43.6527,43.7493,24807.0
2016-04-04 14:35:00,63.38,63.44,63.37,63.41,24137.0,43.7424,43.7838,43.7355,43.7631,24137.0
2016-04-04 14:40:00,63.4,63.52,63.4,63.5,30338.0,43.7562,43.839,43.7562,43.8252,30338.0
2016-04-04 14:45:00,63.5,63.53,63.42,63.48,28128.0,43.8252,43.8459,43.77,43.8114,28128.0
2016-04-04 14:50:00,63.47,63.48,63.39,63.42,25233.0,43.8045,43.8114,43.7493,43.77,25233.0
2016-04-04 14:55:00,63.41,63.46,63.39,63.44,20327.0,43.7631,43.7976,43.7493,43.7838,20327.0
2016-04-04 15:00:00,63.44,63.47,63.41,63.42,18065.0,43.7838,43.8045,43.7631,43.77,18065.0
2016-04-04 15:05:00,63.42,63.48,63.41,63.47,29950.0,43.77,43.8114,43.7631,43.8045,29950.0
2016-04-04 15:10:00,63.47,63.49,63.41,63.49,26674.0,43.8045,43.8183,43.7631,43.8183,26674.0
2016-04-04 15:15:00,63.49,63.49,63.39,63.42,33836.0,43.8183,43.8183,43.7493,43.77,33836.0
2016-04-04 15:20:00,63.42,63.42,63.31,63.33,42049.0,43.77,43.77,43.6941,43.7079,42049.0
2016-04-04 15:25:00,63.31,63.36,63.26,63.26,27688.0,43.6941,43.7286,43.6596,43.6596,27688.0
2016-04-04 15:30:00,63.26,63.37,63.26,63.35,33048.0,43.6596,43.7355,43.6596,43.7217,33048.0
2016-04-04 15:35:00,63.34,63.35,63.24,63.26,36686.0,43.7148,43.7217,43.6458,43.6596,36686.0
2016-04-04 15:40:00,63.26,63.33,63.24,63.26,40453.0,43.6596,43.7079,43.6458,43.6596,40453.0
2016-04-04 15:45:00,63.25,63.26,63.16,63.21,56605.0,43.6527,43.6596,43.5905,43.6251,56605.0
2016-04-04 15:50:00,63.22,63.27,63.2,63.21,44058.0,43.632,43.6665,43.6182,43.6251,44058.0
2016-04-04 15:55:00,63.2,63.3,63.19,63.3,91541.0,43.6182,43.6872,43.6112,43.6872,91541.0
2016-04-05 09:30:00,63.09,63.43,62.82,63.33,75935.0,43.5422,43.7769,43.3559,43.7079,75935.0
2016-04-05 09:35:00,63.3,63.65,63.2,63.63,71441.0,43.6872,43.9287,43.6182,43.9149,71441.0
2016-04-05 09:40:00,63.59,63.86,63.52,63.64,58187.0,43.8873,44.0737,43.839,43.9218,58187.0
2016-04-05 09:45:00,63.62,63.63,63.25,63.35,43801.0,43.908,43.9149,43.6527,43.7217,43801.0
2016-04-05 09:50:00,63.31,63.37,63.13,63.22,71860.0,43.6941,43.7355,43.5698,43.632,71860.0
2016-04-05 09:55:00,63.22,63.22,62.93,62.95,36351.0,43.632,43.632,43.4318,43.4456,36351.0
2016-04-05 10:00:00,62.95,63.26,62.93,63.2,46541.0,43.4456,43.6596,43.4318,43.6182,46541.0
2016-04-05 10:05:00,63.22,63.59,63.13,63.47,39083.0,43.632,43.8873,43.5698,43.8045,39083.0
2016-04-05 10:10:00,63.47,63.51,63.18,63.24,57611.0,43.8045,43.8321,43.6043,43.6458,57611.0
2016-04-05 10:15:00,63.26,63.3,63.11,63.26,35214.0,43.6596,43.6872,43.556,43.6596,35214.0
2016-04-05 10:20:00,63.25,63.32,63.2,63.23,15640.0,43.6527,43.701,43.6182,43.6389,15640.0
2016-04-05 10:25:00,63.24,63.35,63.17,63.33,26945.0,43.6458,43.7217,43.5974,43.7079,26945.0
2016-04-05 10:30:00,63.31,63.31,63.12,63.15,23033.0,43.6941,43.6941,43.5629,43.5836,23033.0
2016-04-05 10:35:00,63.14,63.16,62.94,63.08,37613.0,43.5767,43.5905,43.4387,43.5353,37613.0
2016-04-05 10:40:00,63.08,63.11,62.96,63.05,36079.0,43.5353,43.556,43.4525,43.5146,36079.0
2016-04-05 10:45:00,63.05,63.08,62.89,63.06,50449.0,43.5146,43.5353,43.4042,43.5215,50449.0
2016-04-05 10:50:00,63.05,63.11,63.0,63.11,35917.0,43.5146,43.556,43.4801,43.556,35917.0
2016-04-05 10:55:00,63.1,63.16,63.05,63.1,32809.0,43.5491,43.5905,43.5146,43.5491,32809.0
2016-04-05 11:00:00,63.1,63.16,63.08,63.16,36606.0,43.5491,43.5905,43.5353,43.5905,36606.0
2016-04-05 11:05:00,63.16,63.36,63.15,63.33,30494.0,43.5905,43.7286,43.5836,43.7079,30494.0
2016-04-05 11:10:00,63.33,63.42,63.27,63.27,28974.0,43.7079,43.77,43.6665,43.6665,28974.0
2016-04-05 11:15:00,63.3,63.31,63.18,63.27,18228.0,43.6872,43.6941,43.6043,43.6665,18228.0
2016-04-05 11:20:00,63.28,63.4,63.27,63.33,22112.0,43.6734,43.7562,43.6665,43.7079,22112.0
2016-04-05 11:25:00,63.31,63.32,63.22,63.29,26562.0,43.6941,43.701,43.632,43.6803,26562.0
2016-04-05 11:30:00,63.3,63.41,63.29,63.4,38031.0,43.6872,43.7631,43.6803,43.7562,38031.0
2016-04-05 11:35:00,63.39,63.42,63.35,63.38,17429.0,43.7493,43.77,43.7217,43.7424,17429.0
2016-04-05 11:40:00,63.4,63.48,63.34,63.48,28210.0,43.7562,43.8114,43.7148,43.8114,28210.0
2016-04-05 11:45:00,63.47,63.48,63.39,63.4,21778.0,43.8045,43.8114,43.7493,43.7562,21778.0
2016-04-05 11:50:00,63.4,63.4,63.31,63.31,16884.0,43.7562,43.7562,43.6941,43.6941,16884.0
2016-04-05 11:55:00,63.32,63.37,63.26,63.31,47030.0,43.701,43.7355,43.6596,43.6941,47030.0
2016-04-05 12:00:00,63.3,63.37,63.26,63.32,45500.0,43.6872,43.7355,43.6596,43.701,45500.0
2016-04-05 12:05:00,63.31,63.32,63.28,63.29,26567.0,43.6941,43.701,43.6734,43.6803,26567.0
2016-04-05 12:10:00,63.29,63.33,63.28,63.31,32786.0,43.6803,43.7079,43.6734,43.6941,32786.0
2016-04-05 12:15:00,63.31,63.32,63.12,63.14,19353.0,43.6941,43.701,43.5629,43.5767,19353.0
2016-04-05 12:20:00,63.12,63.17,63.09,63.16,19493.0,43.5629,43.5974,43.5422,43.5905,19493.0
2016-04-05 12:25:00,63.15,63.17,63.09,63.1,18397.0,43.5836,43.5974,43.5422,43.5491,18397.0
2016-04-05 12:30:00,63.08,63.09,63.01,63.01,25315.0,43.5353,43.5422,43.487,43.487,25315.0
2016-04-05 12:35:00,63.0,63.06,62.97,63.03,35160.0,43.4801,43.5215,43.4594,43.5008,35160.0
2016-04-05 12:40:00,63.03,63.05,62.96,62.97,25495.0,43.5008,43.5146,43.4525,43.4594,25495.0
2016-04-05 12:45:00,62.99,63.04,62.88,62.89,33771.0,43.4732,43.5077,43.3973,43.4042,33771.0
2016-04-05 12:50:00,62.9,62.9,62.75,62.75,33551.0,43.4111,43.4111,43.3076,43.3076,33551.0
2016-04-05 12:55:00,62.75,62.86,62.73,62.84,21647.0,43.3076,43.3835,43.2938,43.3697,21647.0
2016-04-05 13:00:00,62.83,62.86,62.78,62.79,16372.0,43.3628,43.3835,43.3283,43.3352,16372.0
2016-04-05 13:05:00,62.8,62.8,62.73,62.77,16778.0,43.3421,43.3421,43.2938,43.3214,16778.0
2016-04-05 13:10:00,62.78,62.82,62.75,62.81,20724.0,43.3283,43.3559,43.3076,43.349,20724.0
2016-04-05 13:15:00,62.83,62.87,62.81,62.82,17207.0,43.3628,43.3904,43.349,43.3559,17207.0
2016-04-05 13:20:00,62.82,62.87,62.79,62.86,16240.0,43.3559,43.3904,43.3352,43.3835,16240.0
2016-04-05 13:25:00,62.88,62.93,62.84,62.92,9913.0,43.3973,43.4318,43.3697,43.4249,9913.0
2016-04-05 13:30:00,62.93,62.94,62.89,62.93,13986.0,43.4318,43.4387,43.4042,43.4318,13986.0
2016-04-05 13:35:00,62.94,62.97,62.87,62.89,21157.0,43.4387,43.4594,43.3904,43.4042,21157.0
2016-04-05 13:40:00,62.89,62.92,62.87,62.9,14845.0,43.4042,43.4249,43.3904,43.4111,14845.0
2016-04-05 13:45:00,62.91,62.91,62.82,62.83,23141.0,43.418,43.418,43.3559,43.3628,23141.0
2016-04-05 13:50:00,62.83,63.04,62.82,63.04,25972.0,43.3628,43.5077,43.3559,43.5077,25972.0
2016-04-05 13:55:00,63.03,63.07,63.01,63.03,22569.0,43.5008,43.5284,43.487,43.5008,22569.0
2016-04-05 14:00:00,63.02,63.07,63.01,63.03,26933.0,43.4939,43.5284,43.487,43.5008,26933.0
2016-04-05 14:05:00,63.03,63.17,63.0,63.15,27226.0,43.5008,43.5974,43.4801,43.5836,27226.0
2016-04-05 14:10:00,63.15,63.24,63.13,63.23,38674.0,43.5836,43.6458,43.5698,43.6389,38674.0
2016-04-05 14:15:00,63.23,63.28,63.15,63.27,29051.0,43.6389,43.6734,43.5836,43.6665,29051.0
2016-04-05 14:20:00,63.26,63.37,63.26,63.35,27481.0,43.6596,43.7355,43.6596,43.7217,27481.0
2016-04-05 14:25:00,63.34,63.44,63.3,63.4,50038.0,43.7148,43.7838,43.6872,43.7562,50038.0
2016-04-05 14:30:00,63.39,63.51,63.38,63.51,28514.0,43.7493,43.8321,43.7424,43.8321,28514.0
2016-04-05 14:35:00,63.49,63.62,63.45,63.6,57000.0,43.8183,43.908,43.7907,43.8942,57000.0
2016-04-05 14:40:00,63.61,63.69,63.51,63.53,64566.0,43.9011,43.9563,43.8321,43.8459,64566.0
2016-04-05 14:45:00,63.53,63.53,63.44,63.52,22622.0,43.8459,43.8459,43.7838,43.839,22622.0
2016-04-05 14:50:00,63.52,63.61,63.52,63.6,57347.0,43.839,43.9011,43.839,43.8942,57347.0
2016-04-05 14:55:00,63.59,63.61,63.51,63.53,49376.0,43.8873,43.9011,43.8321,43.8459,49376.0
2016-04-05 15:00:00,63.53,63.55,63.46,63.48,25291.0,43.8459,43.8597,43.7976,43.8114,25291.0
2016-04-05 15:05:00,63.49,63.5,63.35,63.38,36815.0,43.8183,43.8252,43.7217,43.7424,36815.0
2016-04-05 15:10:00,63.39,63.4,63.32,63.38,16344.0,43.7493,43.7562,43.701,43.7424,16344.0
2016-04-05 15:15:00,63.38,63.41,63.35,63.4,40457.0,43.7424,43.7631,43.7217,43.7562,40457.0
2016-04-05 15:20:00,63.39,63.45,63.2,63.2,37502.0,43.7493,43.7907,43.6182,43.6182,37502.0
2016-04-05 15:25:00,63.21,63.31,63.2,63.3,32750.0,43.6251,43.6941,43.6182,43.6872,32750.0
2016-04-05 15:30:00,63.3,63.35,63.25,63.3,52371.0,43.6872,43.7217,43.6527,43.6872,52371.0
2016-04-05 15:35:00,63.3,63.34,63.22,63.3,56684.0,43.6872,43.7148,43.632,43.6872,56684.0
2016-04-05 15:40:00,63.31,63.31,63.25,63.28,45060.0,43.6941,43.6941,43.6527,43.6734,45060.0
2016-04-05 15:45:00,63.28,63.35,63.24,63.26,74569.0,43.6734,43.7217,43.6458,43.6596,74569.0
2016-04-05 15:50:00,63.26,63.3,63.14,63.14,70376.0,43.6596,43.6872,43.5767,43.5767,70376.0
2016-04-05 15:55:00,63.15,63.18,63.06,63.16,247139.0,43.5836,43.6043,43.5215,43.5905,247139.0
2016-04-06 09:30:00,63.38,63.65,63.29,63.49,77469.0,43.7424,43.9287,43.6803,43.8183,77469.0
2016-04-06 09:35:00,63.55,63.64,63.41,63.58,34539.0,43.8597,43.9218,43.7631,43.8804,34539.0
2016-04-06 09:40:00,63.59,63.59,62.9,62.92,83822.0,43.8873,43.8873,43.4111,43.4249,83822.0
2016-04-06 09:45:00,62.9,63.04,62.58,62.6,125120.0,43.4111,43.5077,43.1903,43.2041,125120.0
2016-04-06 09:50:00,62.57,62.7,62.05,62.17,159256.0,43.1833,43.2731,42.8245,42.9073,159256.0
2016-04-06 09:55:00,62.16,62.35,61.87,62.01,128716.0,42.9004,43.0315,42.7002,42.7969,128716.0
2016-04-06 10:00:00,62.02,62.04,61.95,61.98,112304.0,42.8038,42.8176,42.7554,42.7762,112304.0
2016-04-06 10:05:00,61.97,62.02,61.81,61.81,118600.0,42.7693,42.8038,42.6588,42.6588,118600.0
2016-04-06 10:10:00,61.82,61.92,61.68,61.82,63575.0,42.6657,42.7347,42.5691,42.6657,63575.0
2016-04-06 10:15:00,61.83,61.87,61.67,61.85,63694.0,42.6726,42.7002,42.5622,42.6864,63694.0
2016-04-06 10:20:00,61.85,61.93,61.83,61.85,45668.0,42.6864,42.7416,42.6726,42.6864,45668.0
2016-04-06 10:25:00,61.83,62.09,61.7,62.09,72184.0,42.6726,42.8521,42.5829,42.8521,72184.0
2016-04-06 10:30:00,62.1,62.33,60.98,61.09,431184.0,42.859,43.0177,42.086,42.1619,431184.0
2016-04-06 10:35:00,61.07,61.22,60.65,60.67,238748.0,42.1481,42.2516,41.8582,41.872,238748.0
2016-04-06 10:40:00,60.67,61.02,60.64,60.83,165481.0,41.872,42.1136,41.8513,41.9825,165481.0
2016-04-06 10:45:00,60.86,60.9,60.55,60.61,136403.0,42.0032,42.0308,41.7892,41.8306,136403.0
2016-04-06 10:50:00,60.6,60.62,60.41,60.47,111702.0,41.8237,41.8375,41.6926,41.734,111702.0
2016-04-06 10:55:00,60.49,60.64,60.44,60.64,186639.0,41.7478,41.8513,41.7133,41.8513,186639.0
2016-04-06 11:00:00,60.64,60.91,60.6,60.63,158524.0,41.8513,42.0377,41.8237,41.8444,158524.0
2016-04-06 11:05:00,60.66,60.98,60.66,60.94,82701.0,41.8651,42.086,41.8651,42.0584,82701.0
2016-04-06 11:10:00,60.95,60.95,60.76,60.9,79408.0,42.0653,42.0653,41.9342,42.0308,79408.0
2016-04-06 11:15:00,60.9,61.05,60.71,60.76,87903.0,42.0308,42.1343,41.8997,41.9342,87903.0
2016-04-06 11:20:00,60.76,60.8,60.62,60.63,86014.0,41.9342,41.9618,41.8375,41.8444,86014.0
2016-04-06 11:25:00,60.63,60.8,60.52,60.78,73012.0,41.8444,41.9618,41.7685,41.948,73012.0
2016-04-06 11:30:00,60.77,60.93,60.62,60.89,80153.0,41.9411,42.0515,41.8375,42.0239,80153.0
2016-04-06 11:35:00,60.88,60.93,60.71,60.75,26886.0,42.017,42.0515,41.8997,41.9273,26886.0
2016-04-06 11:40:00,60.73,60.94,60.71,60.79,89627.0,41.9135,42.0584,41.8997,41.9549,89627.0
2016-04-06 11:45:00,60.8,60.81,60.4,60.4,131437.0,41.9618,41.9687,41.6857,41.6857,131437.0
2016-04-06 11:50:00,60.41,60.54,60.26,60.31,140627.0,41.6926,41.7823,41.5891,41.6236,140627.0
2016-04-06 11:55:00,60.32,60.53,60.32,60.51,46003.0,41.6305,41.7754,41.6305,41.7616,46003.0
2016-04-06 12:00:00,60.52,60.6,60.48,60.59,67942.0,41.7685,41.8237,41.7409,41.8168,67942.0
2016-04-06 12:05:00,60.6,60.69,60.59,60.63,63379.0,41.8237,41.8858,41.8168,41.8444,63379.0
2016-04-06 12:10:00,60.63,60.79,60.57,60.76,61467.0,41.8444,41.9549,41.803,41.9342,61467.0
2016-04-06 12:15:00,60.76,60.89,60.73,60.88,54335.0,41.9342,42.0239,41.9135,42.017,54335.0
2016-04-06 12:20:00,60.88,61.01,60.83,60.99,167919.0,42.017,42.1067,41.9825,42.0929,167919.0
2016-04-06 12:25:00,60.99,61.0,60.9,60.94,119432.0,42.0929,42.0998,42.0308,42.0584,119432.0
2016-04-06 12:30:00,60.94,61.0,60.9,61.0,72892.0,42.0584,42.0998,42.0308,42.0998,72892.0
2016-04-06 12:35:00,60.99,61.0,60.84,60.84,51531.0,42.0929,42.0998,41.9894,41.9894,51531.0
2016-04-06 12:40:00,60.84,60.84,60.69,60.7,37795.0,41.9894,41.9894,41.8858,41.8927,37795.0
2016-04-06 12:45:00,60.68,60.87,60.68,60.81,43250.0,41.8789,42.0101,41.8789,41.9687,43250.0
2016-04-06 12:50:00,60.79,60.85,60.76,60.8,39508.0,41.9549,41.9963,41.9342,41.9618,39508.0
2016-04-06 12:55:00,60.8,60.8,60.64,60.68,41745.0,41.9618,41.9618,41.8513,41.8789,41745.0
2016-04-06 13:00:00,60.68,60.79,60.66,60.76,41041.0,41.8789,41.9549,41.8651,41.9342,41041.0
2016-04-06 13:05:00,60.77,60.86,60.7,60.85,51478.0,41.9411,42.0032,41.8927,41.9963,51478.0
2016-04-06 13:10:00,60.86,61.0,60.85,60.97,51071.0,42.0032,42.0998,41.9963,42.0791,51071.0
2016-04-06 13:15:00,60.97,60.98,60.87,60.87,56881.0,42.0791,42.086,42.0101,42.0101,56881.0
2016-04-06 13:20:00,60.88,61.0,60.86,61.0,64049.0,42.017,42.0998,42.0032,42.0998,64049.0
2016-04-06 13:25:00,61.0,61.01,60.96,60.96,54885.0,42.0998,42.1067,42.0722,42.0722,54885.0
2016-04-06 13:30:00,60.97,61.01,60.96,61.0,59849.0,42.0791,42.1067,42.0722,42.0998,59849.0
2016-04-06 13:35:00,61.0,61.24,61.0,61.18,68424.0,42.0998,42.2654,42.0998,42.224,68424.0
2016-04-06 13:40:00,61.19,61.24,61.14,61.23,58021.0,42.2309,42.2654,42.1964,42.2585,58021.0
2016-04-06 13:45:00,61.23,61.35,61.21,61.34,50863.0,42.2585,42.3414,42.2447,42.3345,50863.0
2016-04-06 13:50:00,61.35,61.44,61.34,61.36,70930.0,42.3414,42.4035,42.3345,42.3483,70930.0
2016-04-06 13:55:00,61.35,61.39,61.26,61.29,45086.0,42.3414,42.369,42.2792,42.2999,45086.0
2016-04-06 14:00:00,61.3,61.3,61.14,61.23,100485.0,42.3068,42.3068,42.1964,42.2585,100485.0
2016-04-06 14:05:00,61.23,61.33,61.19,61.22,82108.0,42.2585,42.3275,42.2309,42.2516,82108.0
2016-04-06 14:10:00,61.21,61.24,60.93,60.99,89249.0,42.2447,42.2654,42.0515,42.0929,89249.0
2016-04-06 14:15:00,60.97,61.17,60.94,61.16,41560.0,42.0791,42.2171,42.0584,42.2102,41560.0
2016-04-06 14:20:00,61.15,61.34,61.15,61.24,45369.0,42.2033,42.3345,42.2033,42.2654,45369.0
2016-04-06 14:25:00,61.23,61.25,60.99,61.06,55221.0,42.2585,42.2723,42.0929,42.1412,55221.0
2016-04-06 14:30:00,61.05,61.17,60.96,60.96,46229.0,42.1343,42.2171,42.0722,42.0722,46229.0
2016-04-06 14:35:00,60.97,61.01,60.88,60.95,56281.0,42.0791,42.1067,42.017,42.0653,56281.0
2016-04-06 14:40:00,60.93,61.1,60.93,61.01,34872.0,42.0515,42.1688,42.0515,42.1067,34872.0
2016-04-06 14:45:00,61.01,61.14,60.98,61.07,29959.0,42.1067,42.1964,42.086,42.1481,29959.0
2016-04-06 14:50:00,61.07,61.15,61.06,61.08,34498.0,42.1481,42.2033,42.1412,42.155,34498.0
2016-04-06 14:55:00,61.09,61.28,61.08,61.26,64695.0,42.1619,42.293,42.155,42.2792,64695.0
2016-04-06 15:00:00,61.25,61.44,61.2,61.38,55888.0,42.2723,42.4035,42.2378,42.3621,55888.0
2016-04-06 15:05:00,61.38,61.46,61.37,61.42,54637.0,42.3621,42.4173,42.3552,42.3897,54637.0
2016-04-06 15:10:00,61.42,61.44,61.33,61.41,51405.0,42.3897,42.4035,42.3275,42.3828,51405.0
2016-04-06 15:15:00,61.41,61.53,61.36,61.52,65442.0,42.3828,42.4656,42.3483,42.4587,65442.0
2016-04-06 15:20:00,61.52,61.54,61.45,61.53,56293.0,42.4587,42.4725,42.4104,42.4656,56293.0
2016-04-06 15:25:00,61.54,61.59,61.49,61.54,68196.0,42.4725,42.507,42.438,42.4725,68196.0
2016-04-06 15:30:00,61.53,61.59,61.48,61.52,65683.0,42.4656,42.507,42.4311,42.4587,65683.0
2016-04-06 15:35:00,61.49,61.64,61.49,61.62,99876.0,42.438,42.5415,42.438,42.5277,99876.0
2016-04-06 15:40:00,61.61,61.8,61.6,61.79,94981.0,42.5208,42.6519,42.5139,42.645,94981.0
2016-04-06 15:45:00,61.79,61.82,61.69,61.79,120805.0,42.645,42.6657,42.576,42.645,120805.0
2016-04-06 15:50:00,61.79,61.84,61.74,61.8,100644.0,42.645,42.6795,42.6105,42.6519,100644.0
2016-04-06 15:55:00,61.81,61.83,61.67,61.69,380441.0,42.6588,42.6726,42.5622,42.576,380441.0
2016-04-07 09:30:00,61.53,61.79,61.36,61.75,106320.0,42.4656,42.645,42.3483,42.6174,106320.0
2016-04-07 09:35:00,61.75,61.96,61.72,61.85,95532.0,42.6174,42.7624,42.5967,42.6864,95532.0
2016-04-07 09:40:00,61.85,62.08,61.73,61.97,89017.0,42.6864,42.8452,42.6036,42.7693,89017.0
2016-04-07 09:45:00,61.99,62.08,61.88,62.0,54500.0,42.7831,42.8452,42.7071,42.79,54500.0
2016-04-07 09:50:00,61.99,62.42,61.97,62.3,93801.0,42.7831,43.0798,42.7693,42.997,93801.0
2016-04-07 09:55:00,62.26,62.29,61.9,61.92,85661.0,42.9694,42.9901,42.7209,42.7347,85661.0
2016-04-07 10:00:00,61.95,62.03,61.73,61.82,73975.0,42.7554,42.8107,42.6036,42.6657,73975.0
2016-04-07 10:05:00,61.82,62.26,61.77,62.04,59399.0,42.6657,42.9694,42.6312,42.8176,59399.0
2016-04-07 10:10:00,62.04,62.04,61.72,61.75,48425.0,42.8176,42.8176,42.5967,42.6174,48425.0
2016-04-07 10:15:00,61.71,61.73,61.46,61.52,78302.0,42.5898,42.6036,42.4173,42.4587,78302.0
2016-04-07 10:20:00,61.53,61.91,61.51,61.91,72236.0,42.4656,42.7278,42.4518,42.7278,72236.0
2016-04-07 10:25:00,61.94,61.95,61.79,61.81,29233.0,42.7485,42.7554,42.645,42.6588,29233.0
2016-04-07 10:30:00,61.8,62.03,61.71,61.96,34415.0,42.6519,42.8107,42.5898,42.7624,34415.0
2016-04-07 10:35:00,61.96,62.08,61.87,61.92,30592.0,42.7624,42.8452,42.7002,42.7347,30592.0
2016-04-07 10:40:00,61.93,61.99,61.82,61.97,16301.0,42.7416,42.7831,42.6657,42.7693,16301.0
2016-04-07 10:45:00,61.97,62.06,61.9,61.98,21545.0,42.7693,42.8314,42.7209,42.7762,21545.0
2016-04-07 10:50:00,61.98,62.09,61.96,62.06,19539.0,42.7762,42.8521,42.7624,42.8314,19539.0
2016-04-07 10:55:00,62.05,62.06,61.82,61.91,27120.0,42.8245,42.8314,42.6657,42.7278,27120.0
2016-04-07 11:00:00,61.9,61.94,61.54,61.55,49107.0,42.7209,42.7485,42.4725,42.4794,49107.0
2016-04-07 11:05:00,61.58,61.66,61.5,61.66,26582.0,42.5001,42.5553,42.4449,42.5553,26582.0
2016-04-07 11:10:00,61.63,61.78,61.6,61.77,32145.0,42.5346,42.6381,42.5139,42.6312,32145.0
2016-04-07 11:15:00,61.78,61.85,61.76,61.79,22488.0,42.6381,42.6864,42.6243,42.645,22488.0
2016-04-07 11:20:00,61.79,61.79,61.56,61.7,32288.0,42.645,42.645,42.4863,42.5829,32288.0
2016-04-07 11:25:00,61.69,61.73,61.55,61.72,24746.0,42.576,42.6036,42.4794,42.5967,24746.0
2016-04-07 11:30:00,61.7,61.8,61.69,61.78,20147.0,42.5829,42.6519,42.576,42.6381,20147.0
2016-04-07 11:35:00,61.79,62.02,61.79,61.96,47882.0,42.645,42.8038,42.645,42.7624,47882.0
2016-04-07 11:40:00,61.93,62.03,61.82,62.03,25526.0,42.7416,42.8107,42.6657,42.8107,25526.0
2016-04-07 11:45:00,62.03,62.16,62.01,62.06,50083.0,42.8107,42.9004,42.7969,42.8314,50083.0
2016-04-07 11:50:00,62.05,62.2,62.04,62.16,33620.0,42.8245,42.928,42.8176,42.9004,33620.0
2016-04-07 11:55:00,62.15,62.17,61.97,62.05,26910.0,42.8935,42.9073,42.7693,42.8245,26910.0
2016-04-07 12:00:00,62.06,62.13,62.03,62.07,18231.0,42.8314,42.8797,42.8107,42.8383,18231.0
2016-04-07 12:05:00,62.08,62.08,61.96,61.96,19840.0,42.8452,42.8452,42.7624,42.7624,19840.0
2016-04-07 12:10:00,61.97,61.99,61.89,61.9,13458.0,42.7693,42.7831,42.714,42.7209,13458.0
2016-04-07 12:15:00,61.89,61.89,61.64,61.69,51783.0,42.714,42.714,42.5415,42.576,51783.0
2016-04-07 12:20:00,61.69,61.71,61.61,61.62,20575.0,42.576,42.5898,42.5208,42.5277,20575.0
2016-04-07 12:25:00,61.6,61.61,61.54,61.6,20419.0,42.5139,42.5208,42.4725,42.5139,20419.0
2016-04-07 12:30:00,61.58,61.69,61.53,61.64,32533.0,42.5001,42.576,42.4656,42.5415,32533.0
2016-04-07 12:35:00,61.6,61.75,61.57,61.74,18797.0,42.5139,42.6174,42.4932,42.6105,18797.0
2016-04-07 12:40:00,61.74,61.79,61.64,61.65,31440.0,42.6105,42.645,42.5415,42.5484,31440.0
2016-04-07 12:45:00,61.64,61.85,61.62,61.85,30755.0,42.5415,42.6864,42.5277,42.6864,30755.0
2016-04-07 12:50:00,61.84,61.88,61.74,61.76,72908.0,42.6795,42.7071,42.6105,42.6243,72908.0
2016-04-07 12:55:00,61.74,61.93,61.7,61.91,25369.0,42.6105,42.7416,42.5829,42.7278,25369.0
2016-04-07 13:00:00,61.92,61.92,61.8,61.86,15004.0,42.7347,42.7347,42.6519,42.6933,15004.0
2016-04-07 13:05:00,61.87,61.89,61.83,61.86,19799.0,42.7002,42.714,42.6726,42.6933,19799.0
2016-04-07 13:10:00,61.86,61.97,61.82,61.96,23659.0,42.6933,42.7693,42.6657,42.7624,23659.0
2016-04-07 13:15:00,61.95,62.01,61.87,61.89,28156.0,42.7554,42.7969,42.7002,42.714,28156.0
2016-04-07 13:20:00,61.9,61.95,61.84,61.95,17004.0,42.7209,42.7554,42.6795,42.7554,17004.0
2016-04-07 13:25:00,61.95,61.95,61.77,61.79,19492.0,42.7554,42.7554,42.6312,42.645,19492.0
2016-04-07 13:30:00,61.79,61.8,61.67,61.76,30937.0,42.645,42.6519,42.5622,42.6243,30937.0
2016-04-07 13:35:00,61.75,61.81,61.66,61.73,24002.0,42.6174,42.6588,42.5553,42.6036,24002.0
2016-04-07 13:40:00,61.74,61.82,61.67,61.68,27210.0,42.6105,42.6657,42.5622,42.5691,27210.0
2016-04-07 13:45:00,61.67,61.7,61.54,61.54,17323.0,42.5622,42.5829,42.4725,42.4725,17323.0
2016-04-07 13:50:00,61.54,61.54,61.44,61.51,31774.0,42.4725,42.4725,42.4035,42.4518,31774.0
2016-04-07 13:55:00,61.51,61.6,61.45,61.49,31757.0,42.4518,42.5139,42.4104,42.438,31757.0
2016-04-07 14:00:00,61.47,61.49,61.37,61.38,35800.0,42.4242,42.438,42.3552,42.3621,35800.0
2016-04-07 14:05:00,61.38,61.41,61.25,61.27,41295.0,42.3621,42.3828,42.2723,42.2861,41295.0
2016-04-07 14:10:00,61.26,61.32,61.19,61.21,52025.0,42.2792,42.3206,42.2309,42.2447,52025.0
2016-04-07 14:15:00,61.21,61.21,61.02,61.04,78310.0,42.2447,42.2447,42.1136,42.1274,78310.0
2016-04-07 14:20:00,61.05,61.08,61.01,61.03,47512.0,42.1343,42.155,42.1067,42.1205,47512.0
2016-04-07 14:25:00,61.03,61.19,60.94,61.18,88059.0,42.1205,42.2309,42.0584,42.224,88059.0
2016-04-07 14:30:00,61.19,61.21,61.11,61.12,28737.0,42.2309,42.2447,42.1757,42.1826,28737.0
2016-04-07 14:35:00,61.12,61.39,61.12,61.38,32466.0,42.1826,42.369,42.1826,42.3621,32466.0
2016-04-07 14:40:00,61.38,61.41,61.25,61.3,38060.0,42.3621,42.3828,42.2723,42.3068,38060.0
2016-04-07 14:45:00,61.29,61.29,61.15,61.18,44734.0,42.2999,42.2999,42.2033,42.224,44734.0
2016-04-07 14:50:00,61.19,61.32,61.18,61.25,36868.0,42.2309,42.3206,42.224,42.2723,36868.0
2016-04-07 14:55:00,61.23,61.23,61.13,61.15,36589.0,42.2585,42.2585,42.1895,42.2033,36589.0
2016-04-07 15:00:00,61.15,61.21,61.07,61.13,45578.0,42.2033,42.2447,42.1481,42.1895,45578.0
2016-04-07 15:05:00,61.13,61.36,61.13,61.34,50219.0,42.1895,42.3483,42.1895,42.3345,50219.0
2016-04-07 15:10:00,61.33,61.46,61.31,61.42,27382.0,42.3275,42.4173,42.3137,42.3897,27382.0
2016-04-07 15:15:00,61.43,61.43,61.26,61.27,37218.0,42.3966,42.3966,42.2792,42.2861,37218.0
2016-04-07 15:20:00,61.29,61.4,61.27,61.39,50132.0,42.2999,42.3759,42.2861,42.369,50132.0
2016-04-07 15:25:00,61.38,61.42,61.32,61.39,57936.0,42.3621,42.3897,42.3206,42.369,57936.0
2016-04-07 15:30:00,61.39,61.5,61.31,61.46,84540.0,42.369,42.4449,42.3137,42.4173,84540.0
2016-04-07 15:35:00,61.45,61.52,61.38,61.45,66731.0,42.4104,42.4587,42.3621,42.4104,66731.0
2016-04-07 15:40:00,61.45,61.48,61.38,61.44,54326.0,42.4104,42.4311,42.3621,42.4035,54326.0
2016-04-07 15:45:00,61.45,61.69,61.45,61.67,125055.0,42.4104,42.576,42.4104,42.5622,125055.0
2016-04-07 15:50:00,61.65,61.65,61.46,61.59,106600.0,42.5484,42.5484,42.4173,42.507,106600.0
2016-04-07 15:55:00,61.59,61.7,61.52,61.66,171272.0,42.507,42.5829,42.4587,42.5553,171272.0
2016-04-08 09:30:00,61.75,62.0,61.24,61.25,152993.0,42.6174,42.79,42.2654,42.2723,152993.0
2016-04-08 09:35:00,61.24,61.59,61.23,61.45,115430.0,42.2654,42.507,42.2585,42.4104,115430.0
2016-04-08 09:40:00,61.5,61.57,61.12,61.43,170496.0,42.4449,42.4932,42.1826,42.3966,170496.0
2016-04-08 09:45:00,61.44,61.56,61.35,61.56,72155.0,42.4035,42.4863,42.3414,42.4863,72155.0
2016-04-08 09:50:00,61.59,61.94,61.55,61.64,132703.0,42.507,42.7485,42.4794,42.5415,132703.0
2016-04-08 09:55:00,61.62,61.94,61.56,61.92,57806.0,42.5277,42.7485,42.4863,42.7347,57806.0
2016-04-08 10:00:00,61.89,61.98,61.81,61.92,66140.0,42.714,42.7762,42.6588,42.7347,66140.0
2016-04-08 10:05:00,61.91,61.96,61.81,61.91,55523.0,42.7278,42.7624,42.6588,42.7278,55523.0
2016-04-08 10:10:00,61.91,61.94,61.76,61.88,96655.0,42.7278,42.7485,42.6243,42.7071,96655.0
2016-04-08 10:15:00,61.89,61.95,61.8,61.83,55371.0,42.714,42.7554,42.6519,42.6726,55371.0
2016-04-08 10:20:00,61.86,62.02,61.82,61.91,69045.0,42.6933,42.8038,42.6657,42.7278,69045.0
2016-04-08 10:25:00,61.9,62.05,61.87,62.0,76107.0,42.7209,42.8245,42.7002,42.79,76107.0
2016-04-08 10:30:00,62.0,62.18,61.97,62.08,70230.0,42.79,42.9142,42.7693,42.8452,70230.0
2016-04-08 10:35:00,62.12,62.27,62.07,62.23,89380.0,42.8728,42.9763,42.8383,42.9487,89380.0
2016-04-08 10:40:00,62.24,62.39,62.24,62.36,78844.0,42.9556,43.0591,42.9556,43.0384,78844.0
2016-04-08 10:45:00,62.37,62.43,62.31,62.33,60256.0,43.0453,43.0867,43.0039,43.0177,60256.0
2016-04-08 10:50:00,62.33,62.38,62.21,62.26,46189.0,43.0177,43.0522,42.9349,42.9694,46189.0
2016-04-08 10:55:00,62.26,62.33,62.1,62.1,26944.0,42.9694,43.0177,42.859,42.859,26944.0
2016-04-08 11:00:00,62.1,62.19,62.06,62.1,34874.0,42.859,42.9211,42.8314,42.859,34874.0
2016-04-08 11:05:00,62.09,62.15,62.05,62.08,26373.0,42.8521,42.8935,42.8245,42.8452,26373.0
2016-04-08 11:10:00,62.08,62.13,62.01,62.03,36596.0,42.8452,42.8797,42.7969,42.8107,36596.0
2016-04-08 11:15:00,62.01,62.03,61.82,61.85,47994.0,42.7969,42.8107,42.6657,42.6864,47994.0
2016-04-08 11:20:00,61.86,62.12,61.86,62.12,56714.0,42.6933,42.8728,42.6933,42.8728,56714.0
2016-04-08 11:25:00,62.12,62.36,62.06,62.31,96475.0,42.8728,43.0384,42.8314,43.0039,96475.0
2016-04-08 11:30:00,62.31,62.31,62.05,62.07,47930.0,43.0039,43.0039,42.8245,42.8383,47930.0
2016-04-08 11:35:00,62.07,62.07,61.83,61.84,24918.0,42.8383,42.8383,42.6726,42.6795,24918.0
2016-04-08 11:40:00,61.81,62.22,61.81,62.15,81245.0,42.6588,42.9418,42.6588,42.8935,81245.0
2016-04-08 11:45:00,62.15,62.31,62.12,62.26,123983.0,42.8935,43.0039,42.8728,42.9694,123983.0
2016-04-08 11:50:00,62.27,62.52,62.18,62.52,137276.0,42.9763,43.1488,42.9142,43.1488,137276.0
2016-04-08 11:55:00,62.51,63.33,62.48,63.22,358168.0,43.1419,43.7079,43.1212,43.632,358168.0
2016-04-08 12:00:00,63.21,63.52,63.1,63.5,201841.0,43.6251,43.839,43.5491,43.8252,201841.0
2016-04-08 12:05:00,63.52,63.65,63.47,63.59,215125.0,43.839,43.9287,43.8045,43.8873,215125.0
2016-04-08 12:10:00,63.59,64.06,63.59,63.94,250296.0,43.8873,44.2117,43.8873,44.1289,250296.0
2016-04-08 12:15:00,63.92,63.94,63.61,63.81,119512.0,44.1151,44.1289,43.9011,44.0391,119512.0
2016-04-08 12:20:00,63.78,63.85,63.42,63.45,99867.0,44.0184,44.0668,43.77,43.7907,99867.0
2016-04-08 12:25:00,63.45,63.59,63.25,63.27,190524.0,43.7907,43.8873,43.6527,43.6665,190524.0
2016-04-08 12:30:00,63.27,63.43,63.02,63.26,118040.0,43.6665,43.7769,43.4939,43.6596,118040.0
2016-04-08 12:35:00,63.23,63.31,63.11,63.13,84333.0,43.6389,43.6941,43.556,43.5698,84333.0
2016-04-08 12:40:00,63.12,63.19,62.75,63.19,92282.0,43.5629,43.6112,43.3076,43.6112,92282.0
2016-04-08 12:45:00,63.19,63.26,62.93,63.14,72061.0,43.6112,43.6596,43.4318,43.5767,72061.0
2016-04-08 12:50:00,63.13,63.22,63.1,63.14,76326.0,43.5698,43.632,43.5491,43.5767,76326.0
2016-04-08 12:55:00,63.15,63.19,63.03,63.11,79309.0,43.5836,43.6112,43.5008,43.556,79309.0
2016-04-08 13:00:00,63.11,63.16,63.03,63.13,25615.0,43.556,43.5905,43.5008,43.5698,25615.0
2016-04-08 13:05:00,63.12,63.32,63.11,63.32,32656.0,43.5629,43.701,43.556,43.701,32656.0
2016-04-08 13:10:00,63.32,63.5,63.2,63.5,57389.0,43.701,43.8252,43.6182,43.8252,57389.0
2016-04-08 13:15:00,63.5,63.53,63.18,63.19,44454.0,43.8252,43.8459,43.6043,43.6112,44454.0
2016-04-08 13:20:00,63.19,63.42,63.19,63.33,30781.0,43.6112,43.77,43.6112,43.7079,30781.0
2016-04-08 13:25:00,63.32,63.37,63.23,63.37,32430.0,43.701,43.7355,43.6389,43.7355,32430.0
2016-04-08 13:30:00,63.36,63.48,63.25,63.43,30538.0,43.7286,43.8114,43.6527,43.7769,30538.0
2016-04-08 13:35:00,63.45,63.61,63.45,63.59,91625.0,43.7907,43.9011,43.7907,43.8873,91625.0
2016-04-08 13:40:00,63.55,63.65,63.5,63.58,65906.0,43.8597,43.9287,43.8252,43.8804,65906.0
2016-04-08 13:45:00,63.59,63.59,63.38,63.47,76785.0,43.8873,43.8873,43.7424,43.8045,76785.0
2016-04-08 13:50:00,63.47,63.48,63.31,63.35,101446.0,43.8045,43.8114,43.6941,43.7217,101446.0
2016-04-08 13:55:00,63.35,63.44,63.33,63.41,30520.0,43.7217,43.7838,43.7079,43.7631,30520.0
2016-04-08 14:00:00,63.38,63.47,63.34,63.37,40739.0,43.7424,43.8045,43.7148,43.7355,40739.0
2016-04-08 14:05:00,63.37,63.4,63.19,63.24,44444.0,43.7355,43.7562,43.6112,43.6458,44444.0
2016-04-08 14:10:00,63.23,63.26,63.02,63.09,53355.0,43.6389,43.6596,43.4939,43.5422,53355.0
2016-04-08 14:15:00,63.11,63.19,63.05,63.11,35031.0,43.556,43.6112,43.5146,43.556,35031.0
2016-04-08 14:20:00,63.13,63.21,63.04,63.05,22771.0,43.5698,43.6251,43.5077,43.5146,22771.0
2016-04-08 14:25:00,63.06,63.07,63.02,63.05,21703.0,43.5215,43.5284,43.4939,43.5146,21703.0
2016-04-08 14:30:00,63.04,63.05,62.96,63.05,37234.0,43.5077,43.5146,43.4525,43.5146,37234.0
2016-04-08 14:35:00,63.03,63.08,63.02,63.05,45061.0,43.5008,43.5353,43.4939,43.5146,45061.0
2016-04-08 14:40:00,63.04,63.2,63.04,63.17,47836.0,43.5077,43.6182,43.5077,43.5974,47836.0
2016-04-08 14:45:00,63.17,63.24,63.17,63.19,67642.0,43.5974,43.6458,43.5974,43.6112,67642.0
2016-04-08 14:50:00,63.18,63.2,63.0,63.03,86683.0,43.6043,43.6182,43.4801,43.5008,86683.0
2016-04-08 14:55:00,63.04,63.04,62.97,63.02,55637.0,43.5077,43.5077,43.4594,43.4939,55637.0
2016-04-08 15:00:00,63.02,63.09,63.0,63.07,33835.0,43.4939,43.5422,43.4801,43.5284,33835.0
2016-04-08 15:05:00,63.07,63.08,62.75,62.77,93736.0,43.5284,43.5353,43.3076,43.3214,93736.0
2016-04-08 15:10:00,62.77,62.88,62.77,62.86,44202.0,43.3214,43.3973,43.3214,43.3835,44202.0
2016-04-08 15:15:00,62.87,62.96,62.86,62.93,46008.0,43.3904,43.4525,43.3835,43.4318,46008.0
2016-04-08 15:20:00,62.93,63.04,62.9,63.0,46137.0,43.4318,43.5077,43.4111,43.4801,46137.0
2016-04-08 15:25:00,63.02,63.07,62.98,63.04,40324.0,43.4939,43.5284,43.4663,43.5077,40324.0
2016-04-08 15:30:00,63.03,63.06,62.91,62.94,66185.0,43.5008,43.5215,43.418,43.4387,66185.0
2016-04-08 15:35:00,62.95,62.97,62.85,62.87,68767.0,43.4456,43.4594,43.3766,43.3904,68767.0
2016-04-08 15:40:00,62.87,62.88,62.82,62.85,48051.0,43.3904,43.3973,43.3559,43.3766,48051.0
2016-04-08 15:45:00,62.86,62.96,62.84,62.95,72423.0,43.3835,43.4525,43.3697,43.4456,72423.0
2016-04-08 15:50:00,62.96,63.04,62.91,63.03,76224.0,43.4525,43.5077,43.418,43.5008,76224.0
2016-04-08 15:55:00,63.02,63.07,62.97,63.07,171968.0,43.4939,43.5284,43.4594,43.5284,171968.0
2016-04-11 09:30:00,62.39,62.69,62.06,62.11,143420.0,43.0591,43.2662,42.8314,42.8659,143420.0
2016-04-11 09:35:00,62.11,62.17,61.33,61.33,165749.0,42.8659,42.9073,42.3275,42.3275,165749.0
2016-04-11 09:40:00,61.33,61.79,61.3,61.74,144646.0,42.3275,42.645,42.3068,42.6105,144646.0
2016-04-11 09:45:00,61.72,61.87,61.53,61.59,88402.0,42.5967,42.7002,42.4656,42.507,88402.0
2016-04-11 09:50:00,61.6,61.69,61.49,61.56,116176.0,42.5139,42.576,42.438,42.4863,116176.0
2016-04-11 09:55:00,61.57,61.69,61.55,61.61,51538.0,42.4932,42.576,42.4794,42.5208,51538.0
2016-04-11 10:00:00,61.64,61.76,61.58,61.58,57454.0,42.5415,42.6243,42.5001,42.5001,57454.0
2016-04-11 10:05:00,61.58,61.8,61.58,61.69,51500.0,42.5001,42.6519,42.5001,42.576,51500.0
2016-04-11 10:10:00,61.7,61.72,61.59,61.69,37779.0,42.5829,42.5967,42.507,42.576,37779.0
2016-04-11 10:15:00,61.69,61.93,61.69,61.77,117460.0,42.576,42.7416,42.576,42.6312,117460.0
2016-04-11 10:20:00,61.76,61.82,61.62,61.72,49428.0,42.6243,42.6657,42.5277,42.5967,49428.0
2016-04-11 10:25:00,61.71,61.75,61.65,61.7,34656.0,42.5898,42.6174,42.5484,42.5829,34656.0
2016-04-11 10:30:00,61.71,61.82,61.67,61.69,33827.0,42.5898,42.6657,42.5622,42.576,33827.0
2016-04-11 10:35:00,61.68,61.68,61.46,61.59,114789.0,42.5691,42.5691,42.4173,42.507,114789.0
2016-04-11 10:40:00,61.59,61.62,61.22,61.32,113704.0,42.507,42.5277,42.2516,42.3206,113704.0
2016-04-11 10:45:00,61.33,61.36,61.25,61.27,56742.0,42.3275,42.3483,42.2723,42.2861,56742.0
2016-04-11 10:50:00,61.26,61.31,61.14,61.15,76590.0,42.2792,42.3137,42.1964,42.2033,76590.0
2016-04-11 10:55:00,61.16,61.27,61.13,61.15,73061.0,42.2102,42.2861,42.1895,42.2033,73061.0
2016-04-11 11:00:00,61.15,61.31,61.13,61.3,39752.0,42.2033,42.3137,42.1895,42.3068,39752.0
2016-04-11 11:05:00,61.28,61.31,61.15,61.16,24919.0,42.293,42.3137,42.2033,42.2102,24919.0
2016-04-11 11:10:00,61.15,61.43,61.13,61.36,52539.0,42.2033,42.3966,42.1895,42.3483,52539.0
2016-04-11 11:15:00,61.35,61.36,61.21,61.23,60749.0,42.3414,42.3483,42.2447,42.2585,60749.0
2016-04-11 11:20:00,61.24,61.37,61.23,61.36,33593.0,42.2654,42.3552,42.2585,42.3483,33593.0
2016-04-11 11:25:00,61.35,61.37,61.23,61.29,43574.0,42.3414,42.3552,42.2585,42.2999,43574.0
2016-04-11 11:30:00,61.3,61.37,61.18,61.21,39158.0,42.3068,42.3552,42.224,42.2447,39158.0
2016-04-11 11:35:00,61.2,61.31,61.19,61.28,36768.0,42.2378,42.3137,42.2309,42.293,36768.0
2016-04-11 11:40:00,61.25,61.26,61.04,61.05,54916.0,42.2723,42.2792,42.1274,42.1343,54916.0
2016-04-11 11:45:00,61.04,61.14,61.01,61.1,25152.0,42.1274,42.1964,42.1067,42.1688,25152.0
2016-04-11 11:50:00,61.11,61.22,61.04,61.13,46670.0,42.1757,42.2516,42.1274,42.1895,46670.0
2016-04-11 11:55:00,61.14,61.25,61.14,61.22,94372.0,42.1964,42.2723,42.1964,42.2516,94372.0
2016-04-11 12:00:00,61.24,61.3,61.12,61.15,62244.0,42.2654,42.3068,42.1826,42.2033,62244.0
2016-04-11 12:05:00,61.16,61.27,61.13,61.23,33350.0,42.2102,42.2861,42.1895,42.2585,33350.0
2016-04-11 12:10:00,61.22,61.32,61.2,61.31,35946.0,42.2516,42.3206,42.2378,42.3137,35946.0
2016-04-11 12:15:00,61.3,61.54,61.3,61.52,67155.0,42.3068,42.4725,42.3068,42.4587,67155.0
2016-04-11 12:20:00,61.51,61.6,61.46,61.56,50355.0,42.4518,42.5139,42.4173,42.4863,50355.0
2016-04-11 12:25:00,61.55,61.57,61.47,61.47,49130.0,42.4794,42.4932,42.4242,42.4242,49130.0
2016-04-11 12:30:00,61.48,61.54,61.36,61.37,30924.0,42.4311,42.4725,42.3483,42.3552,30924.0
2016-04-11 12:35:00,61.35,61.39,61.25,61.28,19247.0,42.3414,42.369,42.2723,42.293,19247.0
2016-04-11 12:40:00,61.25,61.36,61.24,61.35,44255.0,42.2723,42.3483,42.2654,42.3414,44255.0
2016-04-11 12:45:00,61.34,61.56,61.34,61.55,45426.0,42.3345,42.4863,42.3345,42.4794,45426.0
2016-04-11 12:50:00,61.55,61.58,61.48,61.49,54595.0,42.4794,42.5001,42.4311,42.438,54595.0
2016-04-11 12:55:00,61.49,61.54,61.44,61.5,52428.0,42.438,42.4725,42.4035,42.4449,52428.0
2016-04-11 13:00:00,61.51,61.64,61.51,61.59,91453.0,42.4518,42.5415,42.4518,42.507,91453.0
2016-04-11 13:05:00,61.6,61.67,61.5,61.51,31250.0,42.5139,42.5622,42.4449,42.4518,31250.0
2016-04-11 13:10:00,61.5,61.61,61.49,61.53,38886.0,42.4449,42.5208,42.438,42.4656,38886.0
2016-04-11 13:15:00,61.54,61.73,61.53,61.63,43453.0,42.4725,42.6036,42.4656,42.5346,43453.0
2016-04-11 13:20:00,61.61,61.71,61.61,61.61,27798.0,42.5208,42.5898,42.5208,42.5208,27798.0
2016-04-11 13:25:00,61.61,61.63,61.5,61.56,68198.0,42.5208,42.5346,42.4449,42.4863,68198.0
2016-04-11 13:30:00,61.55,61.58,61.51,61.52,35240.0,42.4794,42.5001,42.4518,42.4587,35240.0
2016-04-11 13:35:00,61.52,61.56,61.35,61.36,96692.0,42.4587,42.4863,42.3414,42.3483,96692.0
2016-04-11 13:40:00,61.35,61.42,61.34,61.42,25310.0,42.3414,42.3897,42.3345,42.3897,25310.0
2016-04-11 13:45:00,61.4,61.42,61.31,61.36,41171.0,42.3759,42.3897,42.3137,42.3483,41171.0
2016-04-11 13:50:00,61.36,61.36,61.19,61.2,45560.0,42.3483,42.3483,42.2309,42.2378,45560.0
2016-04-11 13:55:00,61.21,61.29,61.14,61.15,37583.0,42.2447,42.2999,42.1964,42.2033,37583.0
2016-04-11 14:00:00,61.16,61.23,61.04,61.05,52789.0,42.2102,42.2585,42.1274,42.1343,52789.0
2016-04-11 14:05:00,61.06,61.13,60.95,60.96,78966.0,42.1412,42.1895,42.0653,42.0722,78966.0
2016-04-11 14:10:00,60.96,61.03,60.93,60.94,50065.0,42.0722,42.1205,42.0515,42.0584,50065.0
2016-04-11 14:15:00,60.93,61.0,60.88,60.99,59895.0,42.0515,42.0998,42.017,42.0929,59895.0
2016-04-11 14:20:00,60.98,61.01,60.93,60.99,53879.0,42.086,42.1067,42.0515,42.0929,53879.0
2016-04-11 14:25:00,61.0,61.04,60.91,61.0,47339.0,42.0998,42.1274,42.0377,42.0998,47339.0
2016-04-11 14:30:00,61.0,61.03,60.88,60.91,30566.0,42.0998,42.1205,42.017,42.0377,30566.0
2016-04-11 14:35:00,60.92,61.05,60.87,61.02,52936.0,42.0446,42.1343,42.0101,42.1136,52936.0
2016-04-11 14:40:00,61.01,61.03,60.91,60.94,28012.0,42.1067,42.1205,42.0377,42.0584,28012.0
2016-04-11 14:45:00,60.91,60.97,60.88,60.92,51112.0,42.0377,42.0791,42.017,42.0446,51112.0
2016-04-11 14:50:00,60.92,61.08,60.86,61.05,43765.0,42.0446,42.155,42.0032,42.1343,43765.0
2016-04-11 14:55:00,61.04,61.04,60.96,61.04,40841.0,42.1274,42.1274,42.0722,42.1274,40841.0
2016-04-11 15:00:00,61.03,61.06,60.93,60.98,66740.0,42.1205,42.1412,42.0515,42.086,66740.0
2016-04-11 15:05:00,60.97,60.99,60.94,60.96,50687.0,42.0791,42.0929,42.0584,42.0722,50687.0
2016-04-11 15:10:00,60.97,61.05,60.94,61.0,47262.0,42.0791,42.1343,42.0584,42.0998,47262.0
2016-04-11 15:15:00,61.0,61.01,60.96,60.98,33523.0,42.0998,42.1067,42.0722,42.086,33523.0
2016-04-11 15:20:00,60.98,60.99,60.85,60.89,77092.0,42.086,42.0929,41.9963,42.0239,77092.0
2016-04-11 15:25:00,60.88,60.94,60.85,60.86,57386.0,42.017,42.0584,41.9963,42.0032,57386.0
2016-04-11 15:30:00,60.86,60.99,60.85,60.94,117848.0,42.0032,42.0929,41.9963,42.0584,117848.0
2016-04-11 15:35:00,60.95,60.99,60.89,60.91,110034.0,42.0653,42.0929,42.0239,42.0377,110034.0
2016-04-11 15:40:00,60.91,60.93,60.7,60.7,128579.0,42.0377,42.0515,41.8927,41.8927,128579.0
2016-04-11 15:45:00,60.71,60.78,60.69,60.78,100813.0,41.8997,41.948,41.8858,41.948,100813.0
2016-04-11 15:50:00,60.78,60.84,60.74,60.82,128585.0,41.948,41.9894,41.9204,41.9756,128585.0
2016-04-11 15:55:00,60.81,60.82,60.69,60.73,244119.0,41.9687,41.9756,41.8858,41.9135,244119.0
2016-04-12 09:30:00,60.8,61.0,60.62,60.7,97481.0,41.9618,42.0998,41.8375,41.8927,97481.0
2016-04-12 09:35:00,60.68,60.79,60.53,60.56,88768.0,41.8789,41.9549,41.7754,41.7961,88768.0
2016-04-12 09:40:00,60.52,60.58,59.75,60.09,268494.0,41.7685,41.8099,41.2371,41.4718,268494.0
2016-04-12 09:45:00,60.1,60.3,60.02,60.07,209318.0,41.4787,41.6167,41.4234,41.4579,209318.0
2016-04-12 09:50:00,60.07,60.11,59.8,60.03,120235.0,41.4579,41.4856,41.2716,41.4303,120235.0
2016-04-12 09:55:00,60.01,60.19,59.95,60.12,111310.0,41.4165,41.5408,41.3751,41.4925,111310.0
2016-04-12 10:00:00,60.16,60.34,60.0,60.25,115464.0,41.5201,41.6443,41.4096,41.5822,115464.0
2016-04-12 10:05:00,60.24,60.29,60.03,60.07,53287.0,41.5753,41.6098,41.4303,41.4579,53287.0
2016-04-12 10:10:00,60.07,60.43,60.02,60.37,49361.0,41.4579,41.7064,41.4234,41.665,49361.0
2016-04-12 10:15:00,60.39,60.62,60.37,60.55,71586.0,41.6788,41.8375,41.665,41.7892,71586.0
2016-04-12 10:20:00,60.55,60.61,60.39,60.47,87072.0,41.7892,41.8306,41.6788,41.734,87072.0
2016-04-12 10:25:00,60.48,60.54,60.41,60.47,66430.0,41.7409,41.7823,41.6926,41.734,66430.0
2016-04-12 10:30:00,60.48,60.73,60.45,60.62,195200.0,41.7409,41.9135,41.7202,41.8375,195200.0
2016-04-12 10:35:00,60.63,60.71,60.33,60.37,71149.0,41.8444,41.8997,41.6374,41.665,71149.0
2016-04-12 10:40:00,60.4,60.66,60.37,60.56,69478.0,41.6857,41.8651,41.665,41.7961,69478.0
2016-04-12 10:45:00,60.57,60.59,60.42,60.53,46191.0,41.803,41.8168,41.6995,41.7754,46191.0
2016-04-12 10:50:00,60.54,60.72,60.52,60.6,82116.0,41.7823,41.9066,41.7685,41.8237,82116.0
2016-04-12 10:55:00,60.62,60.65,60.57,60.62,49420.0,41.8375,41.8582,41.803,41.8375,49420.0
2016-04-12 11:00:00,60.61,60.68,60.56,60.58,70327.0,41.8306,41.8789,41.7961,41.8099,70327.0
2016-04-12 11:05:00,60.58,61.09,60.57,61.05,92054.0,41.8099,42.1619,41.803,42.1343,92054.0
2016-04-12 11:10:00,61.04,61.17,60.94,61.03,122431.0,42.1274,42.2171,42.0584,42.1205,122431.0
2016-04-12 11:15:00,61.02,61.09,60.99,61.07,45694.0,42.1136,42.1619,42.0929,42.1481,45694.0
2016-04-12 11:20:00,61.08,61.16,61.03,61.07,45836.0,42.155,42.2102,42.1205,42.1481,45836.0
2016-04-12 11:25:00,61.06,61.2,61.05,61.16,41375.0,42.1412,42.2378,42.1343,42.2102,41375.0
2016-04-12 11:30:00,61.16,61.23,61.08,61.12,34624.0,42.2102,42.2585,42.155,42.1826,34624.0
2016-04-12 11:35:00,61.13,61.28,61.1,61.23,31114.0,42.1895,42.293,42.1688,42.2585,31114.0
2016-04-12 11:40:00,61.24,61.28,61.17,61.25,36920.0,42.2654,42.293,42.2171,42.2723,36920.0
2016-04-12 11:45:00,61.24,61.36,61.22,61.27,46885.0,42.2654,42.3483,42.2516,42.2861,46885.0
2016-04-12 11:50:00,61.24,61.31,61.17,61.2,30051.0,42.2654,42.3137,42.2171,42.2378,30051.0
2016-04-12 11:55:00,61.21,61.36,61.19,61.36,30917.0,42.2447,42.3483,42.2309,42.3483,30917.0
2016-04-12 12:00:00,61.36,61.5,61.28,61.41,76181.0,42.3483,42.4449,42.293,42.3828,76181.0
2016-04-12 12:05:00,61.4,61.54,61.36,61.51,54828.0,42.3759,42.4725,42.3483,42.4518,54828.0
2016-04-12 12:10:00,61.52,61.7,61.52,61.56,41613.0,42.4587,42.5829,42.4587,42.4863,41613.0
2016-04-12 12:15:00,61.56,61.6,61.52,61.55,21958.0,42.4863,42.5139,42.4587,42.4794,21958.0
2016-04-12 12:20:00,61.54,61.66,61.49,61.51,25678.0,42.4725,42.5553,42.438,42.4518,25678.0
2016-04-12 12:25:00,61.51,61.55,61.39,61.4,21847.0,42.4518,42.4794,42.369,42.3759,21847.0
2016-04-12 12:30:00,61.39,61.49,61.33,61.34,31428.0,42.369,42.438,42.3275,42.3345,31428.0
2016-04-12 12:35:00,61.34,61.5,61.33,61.45,28517.0,42.3345,42.4449,42.3275,42.4104,28517.0
2016-04-12 12:40:00,61.45,61.49,61.41,61.41,27917.0,42.4104,42.438,42.3828,42.3828,27917.0
2016-04-12 12:45:00,61.42,61.42,61.29,61.36,30512.0,42.3897,42.3897,42.2999,42.3483,30512.0
2016-04-12 12:50:00,61.35,61.47,61.32,61.46,44750.0,42.3414,42.4242,42.3206,42.4173,44750.0
2016-04-12 12:55:00,61.46,61.49,61.37,61.4,23166.0,42.4173,42.438,42.3552,42.3759,23166.0
2016-04-12 13:00:00,61.41,61.45,61.33,61.43,32657.0,42.3828,42.4104,42.3275,42.3966,32657.0
2016-04-12 13:05:00,61.43,61.43,61.36,61.37,39281.0,42.3966,42.3966,42.3483,42.3552,39281.0
2016-04-12 13:10:00,61.36,61.36,61.17,61.17,67732.0,42.3483,42.3483,42.2171,42.2171,67732.0
2016-04-12 13:15:00,61.16,61.16,61.05,61.12,53575.0,42.2102,42.2102,42.1343,42.1826,53575.0
2016-04-12 13:20:00,61.13,61.15,61.03,61.03,178021.0,42.1895,42.2033,42.1205,42.1205,178021.0
2016-04-12 13:25:00,61.04,61.2,61.0,61.19,61115.0,42.1274,42.2378,42.0998,42.2309,61115.0
2016-04-12 13:30:00,61.18,61.33,61.16,61.2,33895.0,42.224,42.3275,42.2102,42.2378,33895.0
2016-04-12 13:35:00,61.21,61.21,60.94,60.96,96009.0,42.2447,42.2447,42.0584,42.0722,96009.0
2016-04-12 13:40:00,60.95,60.97,60.9,60.92,46700.0,42.0653,42.0791,42.0308,42.0446,46700.0
2016-04-12 13:45:00,60.91,61.15,60.91,61.1,58057.0,42.0377,42.2033,42.0377,42.1688,58057.0
2016-04-12 13:50:00,61.09,61.11,61.01,61.11,22604.0,42.1619,42.1757,42.1067,42.1757,22604.0
2016-04-12 13:55:00,61.11,61.16,61.04,61.15,30752.0,42.1757,42.2102,42.1274,42.2033,30752.0
2016-04-12 14:00:00,61.14,61.16,61.03,61.14,32820.0,42.1964,42.2102,42.1205,42.1964,32820.0
2016-04-12 14:05:00,61.14,61.18,61.05,61.06,49402.0,42.1964,42.224,42.1343,42.1412,49402.0
2016-04-12 14:10:00,61.05,61.13,61.0,61.03,104707.0,42.1343,42.1895,42.0998,42.1205,104707.0
2016-04-12 14:15:00,61.05,61.05,60.92,60.93,54744.0,42.1343,42.1343,42.0446,42.0515,54744.0
2016-04-12 14:20:00,60.93,61.01,60.91,60.97,157460.0,42.0515,42.1067,42.0377,42.0791,157460.0
2016-04-12 14:25:00,60.97,61.01,60.7,60.7,110686.0,42.0791,42.1067,41.8927,41.8927,110686.0
2016-04-12 14:30:00,60.69,60.81,60.65,60.81,69589.0,41.8858,41.9687,41.8582,41.9687,69589.0
2016-04-12 14:35:00,60.82,60.96,60.79,60.9,65859.0,41.9756,42.0722,41.9549,42.0308,65859.0
2016-04-12 14:40:00,60.88,60.93,60.84,60.85,67396.0,42.017,42.0515,41.9894,41.9963,67396.0
2016-04-12 14:45:00,60.85,60.85,60.73,60.76,76521.0,41.9963,41.9963,41.9135,41.9342,76521.0
2016-04-12 14:50:00,60.77,60.78,60.73,60.73,67268.0,41.9411,41.948,41.9135,41.9135,67268.0
2016-04-12 14:55:00,60.74,60.74,60.69,60.69,90756.0,41.9204,41.9204,41.8858,41.8858,90756.0
2016-04-12 15:00:00,60.7,60.81,60.69,60.79,149913.0,41.8927,41.9687,41.8858,41.9549,149913.0
2016-04-12 15:05:00,60.79,61.0,60.79,60.99,88445.0,41.9549,42.0998,41.9549,42.0929,88445.0
2016-04-12 15:10:00,61.0,61.0,60.88,60.96,53312.0,42.0998,42.0998,42.017,42.0722,53312.0
2016-04-12 15:15:00,60.97,60.98,60.9,60.94,167872.0,42.0791,42.086,42.0308,42.0584,167872.0
2016-04-12 15:20:00,60.95,61.0,60.86,60.88,89068.0,42.0653,42.0998,42.0032,42.017,89068.0
2016-04-12 15:25:00,60.87,60.95,60.87,60.95,72489.0,42.0101,42.0653,42.0101,42.0653,72489.0
2016-04-12 15:30:00,60.95,61.0,60.9,60.99,74990.0,42.0653,42.0998,42.0308,42.0929,74990.0
2016-04-12 15:35:00,61.0,61.0,60.87,60.93,88127.0,42.0998,42.0998,42.0101,42.0515,88127.0
2016-04-12 15:40:00,60.94,61.0,60.9,60.9,93604.0,42.0584,42.0998,42.0308,42.0308,93604.0
2016-04-12 15:45:00,60.91,60.97,60.86,60.89,112618.0,42.0377,42.0791,42.0032,42.0239,112618.0
2016-04-12 15:50:00,60.89,60.9,60.87,60.88,129062.0,42.0239,42.0308,42.0101,42.017,129062.0
2016-04-12 15:55:00,60.88,60.93,60.86,60.9,297606.0,42.017,42.0515,42.0032,42.0308,297606.0
2016-04-13 09:30:00,61.66,61.74,61.05,61.31,135199.0,42.5553,42.6105,42.1343,42.3137,135199.0
2016-04-13 09:35:00,61.26,61.57,61.22,61.41,54948.0,42.2792,42.4932,42.2516,42.3828,54948.0
2016-04-13 09:40:00,61.42,61.44,61.12,61.31,39639.0,42.3897,42.4035,42.1826,42.3137,39639.0
2016-04-13 09:45:00,61.31,61.6,61.24,61.5,46135.0,42.3137,42.5139,42.2654,42.4449,46135.0
2016-04-13 09:50:00,61.48,61.58,61.39,61.5,30086.0,42.4311,42.5001,42.369,42.4449,30086.0
2016-04-13 09:55:00,61.49,61.51,61.21,61.28,29715.0,42.438,42.4518,42.2447,42.293,29715.0
2016-04-13 10:00:00,61.28,61.5,61.26,61.4,29835.0,42.293,42.4449,42.2792,42.3759,29835.0
2016-04-13 10:05:00,61.38,61.5,61.34,61.39,34130.0,42.3621,42.4449,42.3345,42.369,34130.0
2016-04-13 10:10:00,61.41,61.69,61.4,61.66,65022.0,42.3828,42.576,42.3759,42.5553,65022.0
2016-04-13 10:15:00,61.64,61.85,61.64,61.79,51274.0,42.5415,42.6864,42.5415,42.645,51274.0
2016-04-13 10:20:00,61.79,61.87,61.74,61.86,57597.0,42.645,42.7002,42.6105,42.6933,57597.0
2016-04-13 10:25:00,61.87,61.9,61.8,61.89,65525.0,42.7002,42.7209,42.6519,42.714,65525.0
2016-04-13 10:30:00,61.9,62.7,61.89,62.39,376962.0,42.7209,43.2731,42.714,43.0591,376962.0
2016-04-13 10:35:00,62.38,62.5,62.03,62.09,74412.0,43.0522,43.135,42.8107,42.8521,74412.0
2016-04-13 10:40:00,62.11,62.45,62.04,62.39,61394.0,42.8659,43.1005,42.8176,43.0591,61394.0
2016-04-13 10:45:00,62.37,62.53,62.34,62.53,51327.0,43.0453,43.1557,43.0246,43.1557,51327.0
2016-04-13 10:50:00,62.53,62.65,62.47,62.63,71014.0,43.1557,43.2386,43.1143,43.2248,71014.0
2016-04-13 10:55:00,62.64,62.67,62.41,62.43,61790.0,43.2317,43.2524,43.0729,43.0867,61790.0
2016-04-13 11:00:00,62.41,62.6,62.38,62.45,57096.0,43.0729,43.2041,43.0522,43.1005,57096.0
2016-04-13 11:05:00,62.44,62.63,62.44,62.62,72909.0,43.0936,43.2248,43.0936,43.2179,72909.0
2016-04-13 11:10:00,62.62,62.65,62.49,62.52,45945.0,43.2179,43.2386,43.1281,43.1488,45945.0
2016-04-13 11:15:00,62.51,62.63,62.42,62.62,34247.0,43.1419,43.2248,43.0798,43.2179,34247.0
2016-04-13 11:20:00,62.61,62.61,62.46,62.46,28965.0,43.211,43.211,43.1074,43.1074,28965.0
2016-04-13 11:25:00,62.46,62.48,62.25,62.29,54887.0,43.1074,43.1212,42.9625,42.9901,54887.0
2016-04-13 11:30:00,62.28,62.39,62.28,62.33,41672.0,42.9832,43.0591,42.9832,43.0177,41672.0
2016-04-13 11:35:00,62.32,62.38,62.24,62.38,30133.0,43.0108,43.0522,42.9556,43.0522,30133.0
2016-04-13 11:40:00,62.37,62.42,62.33,62.36,26266.0,43.0453,43.0798,43.0177,43.0384,26266.0
2016-04-13 11:45:00,62.37,62.4,62.3,62.34,28259.0,43.0453,43.066,42.997,43.0246,28259.0
2016-04-13 11:50:00,62.35,62.4,62.29,62.33,34694.0,43.0315,43.066,42.9901,43.0177,34694.0
2016-04-13 11:55:00,62.32,62.36,62.25,62.33,27388.0,43.0108,43.0384,42.9625,43.0177,27388.0
2016-04-13 12:00:00,62.34,62.35,62.25,62.28,28464.0,43.0246,43.0315,42.9625,42.9832,28464.0
2016-04-13 12:05:00,62.29,62.4,62.28,62.38,38933.0,42.9901,43.066,42.9832,43.0522,38933.0
2016-04-13 12:10:00,62.37,62.45,62.32,62.32,22937.0,43.0453,43.1005,43.0108,43.0108,22937.0
2016-04-13 12:15:00,62.33,62.34,62.23,62.27,32187.0,43.0177,43.0246,42.9487,42.9763,32187.0
2016-04-13 12:20:00,62.26,62.28,62.21,62.22,86711.0,42.9694,42.9832,42.9349,42.9418,86711.0
2016-04-13 12:25:00,62.22,62.32,62.21,62.27,44176.0,42.9418,43.0108,42.9349,42.9763,44176.0
2016-04-13 12:30:00,62.27,62.33,62.24,62.27,36009.0,42.9763,43.0177,42.9556,42.9763,36009.0
2016-04-13 12:35:00,62.26,62.35,62.24,62.32,49441.0,42.9694,43.0315,42.9556,43.0108,49441.0
2016-04-13 12:40:00,62.31,62.4,62.28,62.29,29268.0,43.0039,43.066,42.9832,42.9901,29268.0
2016-04-13 12:45:00,62.3,62.41,62.27,62.41,24042.0,42.997,43.0729,42.9763,43.0729,24042.0
2016-04-13 12:50:00,62.41,62.43,62.31,62.43,14707.0,43.0729,43.0867,43.0039,43.0867,14707.0
2016-04-13 12:55:00,62.44,62.45,62.39,62.45,16232.0,43.0936,43.1005,43.0591,43.1005,16232.0
2016-04-13 13:00:00,62.46,62.48,62.4,62.4,20202.0,43.1074,43.1212,43.066,43.066,20202.0
2016-04-13 13:05:00,62.4,62.45,62.35,62.4,25279.0,43.066,43.1005,43.0315,43.066,25279.0
2016-04-13 13:10:00,62.39,62.47,62.35,62.36,30793.0,43.0591,43.1143,43.0315,43.0384,30793.0
2016-04-13 13:15:00,62.37,62.45,62.33,62.33,15942.0,43.0453,43.1005,43.0177,43.0177,15942.0
2016-04-13 13:20:00,62.34,62.37,62.29,62.32,23192.0,43.0246,43.0453,42.9901,43.0108,23192.0
2016-04-13 13:25:00,62.3,62.41,62.3,62.35,30102.0,42.997,43.0729,42.997,43.0315,30102.0
2016-04-13 13:30:00,62.37,62.45,62.33,62.37,21822.0,43.0453,43.1005,43.0177,43.0453,21822.0
2016-04-13 13:35:00,62.37,62.49,62.34,62.47,19357.0,43.0453,43.1281,43.0246,43.1143,19357.0
2016-04-13 13:40:00,62.49,62.5,62.37,62.37,14271.0,43.1281,43.135,43.0453,43.0453,14271.0
2016-04-13 13:45:00,62.38,62.45,62.37,62.43,19056.0,43.0522,43.1005,43.0453,43.0867,19056.0
2016-04-13 13:50:00,62.44,62.47,62.38,62.39,25051.0,43.0936,43.1143,43.0522,43.0591,25051.0
2016-04-13 13:55:00,62.37,62.45,62.34,62.41,23326.0,43.0453,43.1005,43.0246,43.0729,23326.0
2016-04-13 14:00:00,62.39,62.44,62.34,62.34,34968.0,43.0591,43.0936,43.0246,43.0246,34968.0
2016-04-13 14:05:00,62.33,62.46,62.31,62.44,23190.0,43.0177,43.1074,43.0039,43.0936,23190.0
2016-04-13 14:10:00,62.45,62.49,62.4,62.42,32989.0,43.1005,43.1281,43.066,43.0798,32989.0
2016-04-13 14:15:00,62.43,62.45,62.38,62.41,23499.0,43.0867,43.1005,43.0522,43.0729,23499.0
2016-04-13 14:20:00,62.41,62.44,62.33,62.34,29851.0,43.0729,43.0936,43.0177,43.0246,29851.0
2016-04-13 14:25:00,62.35,62.35,62.19,62.19,33407.0,43.0315,43.0315,42.9211,42.9211,33407.0
2016-04-13 14:30:00,62.2,62.29,62.2,62.2,21958.0,42.928,42.9901,42.928,42.928,21958.0
2016-04-13 14:35:00,62.22,62.32,62.21,62.31,45167.0,42.9418,43.0108,42.9349,43.0039,45167.0
2016-04-13 14:40:00,62.29,62.36,62.25,62.31,31541.0,42.9901,43.0384,42.9625,43.0039,31541.0
2016-04-13 14:45:00,62.33,62.35,62.25,62.3,30361.0,43.0177,43.0315,42.9625,42.997,30361.0
2016-04-13 14:50:00,62.3,62.3,62.21,62.22,26307.0,42.997,42.997,42.9349,42.9418,26307.0
2016-04-13 14:55:00,62.22,62.32,62.18,62.27,43739.0,42.9418,43.0108,42.9142,42.9763,43739.0
2016-04-13 15:00:00,62.27,62.37,62.24,62.37,54464.0,42.9763,43.0453,42.9556,43.0453,54464.0
2016-04-13 15:05:00,62.37,62.41,62.3,62.4,68274.0,43.0453,43.0729,42.997,43.066,68274.0
2016-04-13 15:10:00,62.4,62.49,62.39,62.48,86181.0,43.066,43.1281,43.0591,43.1212,86181.0
2016-04-13 15:15:00,62.47,62.54,62.44,62.53,44080.0,43.1143,43.1626,43.0936,43.1557,44080.0
2016-04-13 15:20:00,62.52,62.53,62.44,62.48,25789.0,43.1488,43.1557,43.0936,43.1212,25789.0
2016-04-13 15:25:00,62.48,62.49,62.43,62.49,30182.0,43.1212,43.1281,43.0867,43.1281,30182.0
2016-04-13 15:30:00,62.49,62.56,62.46,62.53,54598.0,43.1281,43.1764,43.1074,43.1557,54598.0
2016-04-13 15:35:00,62.54,62.54,62.49,62.53,35487.0,43.1626,43.1626,43.1281,43.1557,35487.0
2016-04-13 15:40:00,62.52,62.53,62.48,62.49,52697.0,43.1488,43.1557,43.1212,43.1281,52697.0
2016-04-13 15:45:00,62.49,62.51,62.43,62.44,82591.0,43.1281,43.1419,43.0867,43.0936,82591.0
2016-04-13 15:50:00,62.45,62.49,62.43,62.46,80751.0,43.1005,43.1281,43.0867,43.1074,80751.0
2016-04-13 15:55:00,62.46,62.59,62.45,62.56,143060.0,43.1074,43.1972,43.1005,43.1764,143060.0
2016-04-14 09:30:00,62.65,62.8,62.39,62.42,80339.0,43.2386,43.3421,43.0591,43.0798,80339.0
2016-04-14 09:35:00,62.42,62.46,62.15,62.25,54618.0,43.0798,43.1074,42.8935,42.9625,54618.0
2016-04-14 09:40:00,62.29,62.33,61.8,61.93,65768.0,42.9901,43.0177,42.6519,42.7416,65768.0
2016-04-14 09:45:00,61.95,62.33,61.95,62.18,35456.0,42.7554,43.0177,42.7554,42.9142,35456.0
2016-04-14 09:50:00,62.18,62.18,61.59,61.65,52882.0,42.9142,42.9142,42.507,42.5484,52882.0
2016-04-14 09:55:00,61.64,61.81,61.57,61.77,29455.0,42.5415,42.6588,42.4932,42.6312,29455.0
2016-04-14 10:00:00,61.78,61.86,61.73,61.82,42507.0,42.6381,42.6933,42.6036,42.6657,42507.0
2016-04-14 10:05:00,61.81,61.9,61.65,61.87,82021.0,42.6588,42.7209,42.5484,42.7002,82021.0
2016-04-14 10:10:00,61.87,61.97,61.83,61.88,44684.0,42.7002,42.7693,42.6726,42.7071,44684.0
2016-04-14 10:15:00,61.86,61.95,61.69,61.74,44155.0,42.6933,42.7554,42.576,42.6105,44155.0
2016-04-14 10:20:00,61.75,62.0,61.73,61.97,16810.0,42.6174,42.79,42.6036,42.7693,16810.0
2016-04-14 10:25:00,61.96,62.02,61.88,61.99,15001.0,42.7624,42.8038,42.7071,42.7831,15001.0
2016-04-14 10:30:00,62.0,62.09,61.98,62.0,27390.0,42.79,42.8521,42.7762,42.79,27390.0
2016-04-14 10:35:00,61.97,62.0,61.9,61.97,48423.0,42.7693,42.79,42.7209,42.7693,48423.0
2016-04-14 10:40:00,61.97,62.02,61.95,62.0,47377.0,42.7693,42.8038,42.7554,42.79,47377.0
2016-04-14 10:45:00,62.01,62.02,61.86,61.89,24751.0,42.7969,42.8038,42.6933,42.714,24751.0
2016-04-14 10:50:00,61.9,62.0,61.89,61.96,40738.0,42.7209,42.79,42.714,42.7624,40738.0
2016-04-14 10:55:00,61.97,61.98,61.87,61.92,26200.0,42.7693,42.7762,42.7002,42.7347,26200.0
2016-04-14 11:00:00,61.91,61.99,61.83,61.98,25376.0,42.7278,42.7831,42.6726,42.7762,25376.0
2016-04-14 11:05:00,61.99,62.0,61.91,61.94,29030.0,42.7831,42.79,42.7278,42.7485,29030.0
2016-04-14 11:10:00,61.96,62.0,61.93,62.0,23883.0,42.7624,42.79,42.7416,42.79,23883.0
2016-04-14 11:15:00,62.0,62.08,61.99,62.05,21636.0,42.79,42.8452,42.7831,42.8245,21636.0
2016-04-14 11:20:00,62.01,62.02,61.9,61.96,23025.0,42.7969,42.8038,42.7209,42.7624,23025.0
2016-04-14 11:25:00,61.98,62.29,61.96,62.28,52860.0,42.7762,42.9901,42.7624,42.9832,52860.0
2016-04-14 11:30:00,62.28,62.36,62.27,62.34,33538.0,42.9832,43.0384,42.9763,43.0246,33538.0
2016-04-14 11:35:00,62.34,62.5,62.32,62.49,26500.0,43.0246,43.135,43.0108,43.1281,26500.0
2016-04-14 11:40:00,62.47,62.47,62.35,62.37,19051.0,43.1143,43.1143,43.0315,43.0453,19051.0
2016-04-14 11:45:00,62.39,62.51,62.35,62.5,30418.0,43.0591,43.1419,43.0315,43.135,30418.0
2016-04-14 11:50:00,62.5,62.57,62.43,62.47,30589.0,43.135,43.1833,43.0867,43.1143,30589.0
2016-04-14 11:55:00,62.46,62.5,62.42,62.44,26853.0,43.1074,43.135,43.0798,43.0936,26853.0
2016-04-14 12:00:00,62.46,62.46,62.39,62.45,20745.0,43.1074,43.1074,43.0591,43.1005,20745.0
2016-04-14 12:05:00,62.45,62.55,62.44,62.52,27206.0,43.1005,43.1695,43.0936,43.1488,27206.0
2016-04-14 12:10:00,62.53,62.65,62.52,62.62,31458.0,43.1557,43.2386,43.1488,43.2179,31458.0
2016-04-14 12:15:00,62.62,62.64,62.41,62.41,32639.0,43.2179,43.2317,43.0729,43.0729,32639.0
2016-04-14 12:20:00,62.42,62.54,62.35,62.35,23096.0,43.0798,43.1626,43.0315,43.0315,23096.0
2016-04-14 12:25:00,62.37,62.38,62.23,62.26,18553.0,43.0453,43.0522,42.9487,42.9694,18553.0
2016-04-14 12:30:00,62.26,62.28,62.15,62.15,16842.0,42.9694,42.9832,42.8935,42.8935,16842.0
2016-04-14 12:35:00,62.14,62.19,62.0,62.05,24299.0,42.8866,42.9211,42.79,42.8245,24299.0
2016-04-14 12:40:00,62.04,62.1,61.97,62.08,18350.0,42.8176,42.859,42.7693,42.8452,18350.0
2016-04-14 12:45:00,62.07,62.1,62.01,62.06,23465.0,42.8383,42.859,42.7969,42.8314,23465.0
2016-04-14 12:50:00,62.05,62.24,62.04,62.22,54759.0,42.8245,42.9556,42.8176,42.9418,54759.0
2016-04-14 12:55:00,62.25,62.34,62.22,62.26,35040.0,42.9625,43.0246,42.9418,42.9694,35040.0
2016-04-14 13:00:00,62.25,62.26,62.05,62.07,39283.0,42.9625,42.9694,42.8245,42.8383,39283.0
2016-04-14 13:05:00,62.08,62.18,61.94,61.94,39678.0,42.8452,42.9142,42.7485,42.7485,39678.0
2016-04-14 13:10:00,61.95,61.96,61.84,61.86,42731.0,42.7554,42.7624,42.6795,42.6933,42731.0
2016-04-14 13:15:00,61.84,61.91,61.83,61.87,25413.0,42.6795,42.7278,42.6726,42.7002,25413.0
2016-04-14 13:20:00,61.86,61.91,61.82,61.83,24162.0,42.6933,42.7278,42.6657,42.6726,24162.0
2016-04-14 13:25:00,61.82,61.87,61.76,61.78,30751.0,42.6657,42.7002,42.6243,42.6381,30751.0
2016-04-14 13:30:00,61.78,61.83,61.75,61.75,27864.0,42.6381,42.6726,42.6174,42.6174,27864.0
2016-04-14 13:35:00,61.76,61.83,61.66,61.69,37757.0,42.6243,42.6726,42.5553,42.576,37757.0
2016-04-14 13:40:00,61.67,61.72,61.67,61.69,20032.0,42.5622,42.5967,42.5622,42.576,20032.0
2016-04-14 13:45:00,61.7,61.74,61.61,61.61,39569.0,42.5829,42.6105,42.5208,42.5208,39569.0
2016-04-14 13:50:00,61.61,61.62,61.55,61.61,41510.0,42.5208,42.5277,42.4794,42.5208,41510.0
2016-04-14 13:55:00,61.62,61.63,61.49,61.51,51459.0,42.5277,42.5346,42.438,42.4518,51459.0
2016-04-14 14:00:00,61.51,61.55,61.47,61.55,34341.0,42.4518,42.4794,42.4242,42.4794,34341.0
2016-04-14 14:05:00,61.54,61.63,61.52,61.63,24556.0,42.4725,42.5346,42.4587,42.5346,24556.0
2016-04-14 14:10:00,61.63,61.64,61.52,61.54,21870.0,42.5346,42.5415,42.4587,42.4725,21870.0
2016-04-14 14:15:00,61.53,61.63,61.52,61.6,28495.0,42.4656,42.5346,42.4587,42.5139,28495.0
2016-04-14 14:20:00,61.59,61.66,61.58,61.61,26077.0,42.507,42.5553,42.5001,42.5208,26077.0
2016-04-14 14:25:00,61.6,61.63,61.55,61.56,43295.0,42.5139,42.5346,42.4794,42.4863,43295.0
2016-04-14 14:30:00,61.56,61.58,61.43,61.43,47323.0,42.4863,42.5001,42.3966,42.3966,47323.0
2016-04-14 14:35:00,61.44,61.46,61.39,61.45,44509.0,42.4035,42.4173,42.369,42.4104,44509.0
2016-04-14 14:40:00,61.45,61.6,61.45,61.55,20316.0,42.4104,42.5139,42.4104,42.4794,20316.0
2016-04-14 14:45:00,61.54,61.55,61.47,61.53,18185.0,42.4725,42.4794,42.4242,42.4656,18185.0
2016-04-14 14:50:00,61.53,61.66,61.53,61.66,19746.0,42.4656,42.5553,42.4656,42.5553,19746.0
2016-04-14 14:55:00,61.66,61.66,61.57,61.59,19287.0,42.5553,42.5553,42.4932,42.507,19287.0
2016-04-14 15:00:00,61.58,61.63,61.57,61.59,36621.0,42.5001,42.5346,42.4932,42.507,36621.0
2016-04-14 15:05:00,61.6,61.6,61.51,61.53,31021.0,42.5139,42.5139,42.4518,42.4656,31021.0
2016-04-14 15:10:00,61.52,61.53,61.45,61.47,23236.0,42.4587,42.4656,42.4104,42.4242,23236.0
2016-04-14 15:15:00,61.48,61.52,61.45,61.46,49842.0,42.4311,42.4587,42.4104,42.4173,49842.0
2016-04-14 15:20:00,61.46,61.47,61.34,61.35,87302.0,42.4173,42.4242,42.3345,42.3414,87302.0
2016-04-14 15:25:00,61.35,61.38,61.33,61.33,39796.0,42.3414,42.3621,42.3275,42.3275,39796.0
2016-04-14 15:30:00,61.32,61.4,61.32,61.36,71318.0,42.3206,42.3759,42.3206,42.3483,71318.0
2016-04-14 15:35:00,61.36,61.43,61.36,61.41,59850.0,42.3483,42.3966,42.3483,42.3828,59850.0
2016-04-14 15:40:00,61.4,61.41,61.32,61.32,89914.0,42.3759,42.3828,42.3206,42.3206,89914.0
2016-04-14 15:45:00,61.32,61.43,61.31,61.4,87803.0,42.3206,42.3966,42.3137,42.3759,87803.0
2016-04-14 15:50:00,61.39,61.49,61.37,61.48,119878.0,42.369,42.438,42.3552,42.4311,119878.0
2016-04-14 15:55:00,61.48,61.63,61.48,61.55,373664.0,42.4311,42.5346,42.4311,42.4794,373664.0
2016-04-15 09:30:00,61.42,61.69,61.27,61.6,231154.0,42.3897,42.576,42.2861,42.5139,231154.0
2016-04-15 09:35:00,61.6,61.82,61.55,61.73,88758.0,42.5139,42.6657,42.4794,42.6036,88758.0
2016-04-15 09:40:00,61.73,61.75,61.39,61.4,45497.0,42.6036,42.6174,42.369,42.3759,45497.0
2016-04-15 09:45:00,61.4,61.5,61.37,61.42,72571.0,42.3759,42.4449,42.3552,42.3897,72571.0
2016-04-15 09:50:00,61.45,61.46,61.37,61.4,39673.0,42.4104,42.4173,42.3552,42.3759,39673.0
2016-04-15 09:55:00,61.41,61.47,61.38,61.4,38712.0,42.3828,42.4242,42.3621,42.3759,38712.0
2016-04-15 10:00:00,61.42,61.48,61.16,61.17,46899.0,42.3897,42.4311,42.2102,42.2171,46899.0
2016-04-15 10:05:00,61.15,61.29,61.08,61.2,85721.0,42.2033,42.2999,42.155,42.2378,85721.0
2016-04-15 10:10:00,61.2,61.32,61.19,61.26,70272.0,42.2378,42.3206,42.2309,42.2792,70272.0
2016-04-15 10:15:00,61.26,61.27,61.01,61.01,50304.0,42.2792,42.2861,42.1067,42.1067,50304.0
2016-04-15 10:20:00,61.03,61.17,60.95,61.02,96048.0,42.1205,42.2171,42.0653,42.1136,96048.0
2016-04-15 10:25:00,61.01,61.13,60.94,61.1,44453.0,42.1067,42.1895,42.0584,42.1688,44453.0
2016-04-15 10:30:00,61.12,61.25,61.08,61.21,59861.0,42.1826,42.2723,42.155,42.2447,59861.0
2016-04-15 10:35:00,61.21,61.23,61.05,61.13,52835.0,42.2447,42.2585,42.1343,42.1895,52835.0
2016-04-15 10:40:00,61.14,61.15,60.56,60.6,99136.0,42.1964,42.2033,41.7961,41.8237,99136.0
2016-04-15 10:45:00,60.61,60.79,60.57,60.74,44850.0,41.8306,41.9549,41.803,41.9204,44850.0
2016-04-15 10:50:00,60.74,60.8,60.6,60.6,30078.0,41.9204,41.9618,41.8237,41.8237,30078.0
2016-04-15 10:55:00,60.58,60.7,60.5,60.53,60931.0,41.8099,41.8927,41.7547,41.7754,60931.0
2016-04-15 11:00:00,60.54,60.64,60.46,60.48,72014.0,41.7823,41.8513,41.7271,41.7409,72014.0
2016-04-15 11:05:00,60.48,60.55,60.42,60.54,60254.0,41.7409,41.7892,41.6995,41.7823,60254.0
2016-04-15 11:10:00,60.53,60.62,60.38,60.4,83988.0,41.7754,41.8375,41.6719,41.6857,83988.0
2016-04-15 11:15:00,60.41,60.5,60.32,60.48,32438.0,41.6926,41.7547,41.6305,41.7409,32438.0
2016-04-15 11:20:00,60.48,60.54,60.4,60.51,34991.0,41.7409,41.7823,41.6857,41.7616,34991.0
2016-04-15 11:25:00,60.52,60.6,60.5,60.5,14754.0,41.7685,41.8237,41.7547,41.7547,14754.0
2016-04-15 11:30:00,60.48,60.63,60.45,60.57,20291.0,41.7409,41.8444,41.7202,41.803,20291.0
2016-04-15 11:35:00,60.56,60.59,60.5,60.53,30858.0,41.7961,41.8168,41.7547,41.7754,30858.0
2016-04-15 11:40:00,60.53,60.59,60.45,60.56,29345.0,41.7754,41.8168,41.7202,41.7961,29345.0
2016-04-15 11:45:00,60.54,60.54,60.32,60.35,38442.0,41.7823,41.7823,41.6305,41.6512,38442.0
2016-04-15 11:50:00,60.35,60.4,60.32,60.33,27554.0,41.6512,41.6857,41.6305,41.6374,27554.0
2016-04-15 11:55:00,60.33,60.33,60.06,60.08,91022.0,41.6374,41.6374,41.451,41.4648,91022.0
2016-04-15 12:00:00,60.08,60.26,60.06,60.2,92140.0,41.4648,41.5891,41.451,41.5477,92140.0
2016-04-15 12:05:00,60.18,60.22,60.14,60.15,45273.0,41.5339,41.5615,41.5063,41.5132,45273.0
2016-04-15 12:10:00,60.16,60.2,60.08,60.11,56227.0,41.5201,41.5477,41.4648,41.4856,56227.0
2016-04-15 12:15:00,60.11,60.14,60.03,60.05,56791.0,41.4856,41.5063,41.4303,41.4441,56791.0
2016-04-15 12:20:00,60.05,60.11,60.02,60.08,55706.0,41.4441,41.4856,41.4234,41.4648,55706.0
2016-04-15 12:25:00,60.08,60.12,60.06,60.1,60821.0,41.4648,41.4925,41.451,41.4787,60821.0
2016-04-15 12:30:00,60.1,60.18,60.02,60.02,70991.0,41.4787,41.5339,41.4234,41.4234,70991.0
2016-04-15 12:35:00,60.03,60.03,59.94,59.99,162036.0,41.4303,41.4303,41.3682,41.4027,162036.0
2016-04-15 12:40:00,60.0,60.01,59.93,59.93,65311.0,41.4096,41.4165,41.3613,41.3613,65311.0
2016-04-15 12:45:00,59.94,59.95,59.86,59.87,37782.0,41.3682,41.3751,41.313,41.3199,37782.0
2016-04-15 12:50:00,59.88,59.95,59.86,59.95,58232.0,41.3268,41.3751,41.313,41.3751,58232.0
2016-04-15 12:55:00,59.95,60.01,59.92,59.98,65934.0,41.3751,41.4165,41.3544,41.3958,65934.0
2016-04-15 13:00:00,59.99,60.14,59.99,60.14,61085.0,41.4027,41.5063,41.4027,41.5063,61085.0
2016-04-15 13:05:00,60.14,60.18,60.02,60.02,52735.0,41.5063,41.5339,41.4234,41.4234,52735.0
2016-04-15 13:10:00,60.02,60.04,59.97,60.04,39472.0,41.4234,41.4372,41.3889,41.4372,39472.0
2016-04-15 13:15:00,60.04,60.04,59.98,60.01,34644.0,41.4372,41.4372,41.3958,41.4165,34644.0
2016-04-15 13:20:00,60.0,60.07,59.99,60.0,38541.0,41.4096,41.4579,41.4027,41.4096,38541.0
2016-04-15 13:25:00,60.0,60.08,60.0,60.08,32539.0,41.4096,41.4648,41.4096,41.4648,32539.0
2016-04-15 13:30:00,60.07,60.15,60.06,60.13,49582.0,41.4579,41.5132,41.451,41.4994,49582.0
2016-04-15 13:35:00,60.12,60.14,60.02,60.03,31195.0,41.4925,41.5063,41.4234,41.4303,31195.0
2016-04-15 13:40:00,60.03,60.1,60.01,60.03,30046.0,41.4303,41.4787,41.4165,41.4303,30046.0
2016-04-15 13:45:00,60.04,60.09,59.97,60.02,44759.0,41.4372,41.4718,41.3889,41.4234,44759.0
2016-04-15 13:50:00,60.01,60.04,59.94,59.96,36292.0,41.4165,41.4372,41.3682,41.382,36292.0
2016-04-15 13:55:00,59.97,60.0,59.92,59.94,30952.0,41.3889,41.4096,41.3544,41.3682,30952.0
2016-04-15 14:00:00,59.94,60.0,59.87,59.97,78202.0,41.3682,41.4096,41.3199,41.3889,78202.0
2016-04-15 14:05:00,59.98,60.0,59.94,59.96,23745.0,41.3958,41.4096,41.3682,41.382,23745.0
2016-04-15 14:10:00,59.95,59.96,59.8,59.8,58049.0,41.3751,41.382,41.2716,41.2716,58049.0
2016-04-15 14:15:00,59.79,59.88,59.76,59.79,49195.0,41.2647,41.3268,41.244,41.2647,49195.0
2016-04-15 14:20:00,59.79,59.93,59.79,59.9,19530.0,41.2647,41.3613,41.2647,41.3406,19530.0
2016-04-15 14:25:00,59.89,59.98,59.88,59.91,76054.0,41.3337,41.3958,41.3268,41.3475,76054.0
2016-04-15 14:30:00,59.91,60.0,59.88,60.0,42870.0,41.3475,41.4096,41.3268,41.4096,42870.0
2016-04-15 14:35:00,60.01,60.04,59.96,59.97,106872.0,41.4165,41.4372,41.382,41.3889,106872.0
2016-04-15 14:40:00,59.97,59.99,59.9,59.92,38021.0,41.3889,41.4027,41.3406,41.3544,38021.0
2016-04-15 14:45:00,59.93,59.93,59.8,59.84,57900.0,41.3613,41.3613,41.2716,41.2992,57900.0
2016-04-15 14:50:00,59.84,59.84,59.73,59.8,61395.0,41.2992,41.2992,41.2233,41.2716,61395.0
2016-04-15 14:55:00,59.8,59.85,59.77,59.85,45265.0,41.2716,41.3061,41.2509,41.3061,45265.0
2016-04-15 15:00:00,59.85,59.86,59.8,59.82,52184.0,41.3061,41.313,41.2716,41.2854,52184.0
2016-04-15 15:05:00,59.82,59.84,59.73,59.74,85115.0,41.2854,41.2992,41.2233,41.2302,85115.0
2016-04-15 15:10:00,59.75,59.75,59.66,59.7,103836.0,41.2371,41.2371,41.175,41.2026,103836.0
2016-04-15 15:15:00,59.7,59.73,59.68,59.69,87080.0,41.2026,41.2233,41.1888,41.1957,87080.0
2016-04-15 15:20:00,59.7,59.72,59.62,59.63,109682.0,41.2026,41.2164,41.1474,41.1543,109682.0
2016-04-15 15:25:00,59.63,59.65,59.6,59.63,76585.0,41.1543,41.1681,41.1336,41.1543,76585.0
2016-04-15 15:30:00,59.63,59.76,59.63,59.73,86030.0,41.1543,41.244,41.1543,41.2233,86030.0
2016-04-15 15:35:00,59.72,59.74,59.69,59.7,78854.0,41.2164,41.2302,41.1957,41.2026,78854.0
2016-04-15 15:40:00,59.7,59.72,59.68,59.71,118110.0,41.2026,41.2164,41.1888,41.2095,118110.0
2016-04-15 15:45:00,59.71,59.73,59.6,59.61,145031.0,41.2095,41.2233,41.1336,41.1405,145031.0
2016-04-15 15:50:00,59.62,59.63,59.53,59.55,187817.0,41.1474,41.1543,41.0853,41.0991,187817.0
2016-04-15 15:55:00,59.55,59.57,59.43,59.47,430226.0,41.0991,41.1129,41.0162,41.0439,430226.0
2016-04-18 09:30:00,59.17,59.23,58.1,58.7,305120.0,40.8368,40.8782,40.0983,40.5124,305120.0
2016-04-18 09:35:00,58.68,59.24,58.56,59.24,85715.0,40.4986,40.8851,40.4158,40.8851,85715.0
2016-04-18 09:40:00,59.22,59.51,59.17,59.44,78149.0,40.8713,41.0715,40.8368,41.0231,78149.0
2016-04-18 09:45:00,59.42,59.71,59.41,59.71,120266.0,41.0093,41.2095,41.0024,41.2095,120266.0
2016-04-18 09:50:00,59.76,60.01,59.68,59.96,153382.0,41.244,41.4165,41.1888,41.382,153382.0
2016-04-18 09:55:00,59.99,60.16,59.82,60.01,151566.0,41.4027,41.5201,41.2854,41.4165,151566.0
2016-04-18 10:00:00,60.02,60.3,59.97,60.17,161230.0,41.4234,41.6167,41.3889,41.527,161230.0
2016-04-18 10:05:00,60.19,60.57,60.18,60.53,137269.0,41.5408,41.803,41.5339,41.7754,137269.0
2016-04-18 10:10:00,60.55,60.59,60.4,60.5,95858.0,41.7892,41.8168,41.6857,41.7547,95858.0
2016-04-18 10:15:00,60.5,60.74,60.47,60.72,120352.0,41.7547,41.9204,41.734,41.9066,120352.0
2016-04-18 10:20:00,60.73,60.8,60.6,60.68,83089.0,41.9135,41.9618,41.8237,41.8789,83089.0
2016-04-18 10:25:00,60.7,60.85,60.66,60.75,77455.0,41.8927,41.9963,41.8651,41.9273,77455.0
2016-04-18 10:30:00,60.75,60.81,60.6,60.67,85682.0,41.9273,41.9687,41.8237,41.872,85682.0
2016-04-18 10:35:00,60.66,60.69,60.5,60.51,96092.0,41.8651,41.8858,41.7547,41.7616,96092.0
2016-04-18 10:40:00,60.49,60.53,60.13,60.18,86031.0,41.7478,41.7754,41.4994,41.5339,86031.0
2016-04-18 10:45:00,60.19,60.26,59.96,59.98,70653.0,41.5408,41.5891,41.382,41.3958,70653.0
2016-04-18 10:50:00,60.0,60.1,59.92,60.01,59503.0,41.4096,41.4787,41.3544,41.4165,59503.0
2016-04-18 10:55:00,60.01,60.03,59.81,59.89,61265.0,41.4165,41.4303,41.2785,41.3337,61265.0
2016-04-18 11:00:00,59.89,60.03,59.72,60.01,51264.0,41.3337,41.4303,41.2164,41.4165,51264.0
2016-04-18 11:05:00,60.03,60.3,60.03,60.14,48687.0,41.4303,41.6167,41.4303,41.5063,48687.0
2016-04-18 11:10:00,60.14,60.34,60.14,60.17,59428.0,41.5063,41.6443,41.5063,41.527,59428.0
2016-04-18 11:15:00,60.18,60.24,60.05,60.08,88148.0,41.5339,41.5753,41.4441,41.4648,88148.0
2016-04-18 11:20:00,60.11,60.41,60.11,60.38,32786.0,41.4856,41.6926,41.4856,41.6719,32786.0
2016-04-18 11:25:00,60.37,60.55,60.36,60.54,38624.0,41.665,41.7892,41.6581,41.7823,38624.0
2016-04-18 11:30:00,60.55,60.56,60.27,60.3,52710.0,41.7892,41.7961,41.596,41.6167,52710.0
2016-04-18 11:35:00,60.29,60.45,60.23,60.44,28508.0,41.6098,41.7202,41.5684,41.7133,28508.0
2016-04-18 11:40:00,60.45,60.54,60.41,60.44,51421.0,41.7202,41.7823,41.6926,41.7133,51421.0
2016-04-18 11:45:00,60.43,60.45,60.15,60.26,51146.0,41.7064,41.7202,41.5132,41.5891,51146.0
2016-04-18 11:50:00,60.26,60.36,60.22,60.24,31588.0,41.5891,41.6581,41.5615,41.5753,31588.0
2016-04-18 11:55:00,60.24,60.26,60.05,60.07,49365.0,41.5753,41.5891,41.4441,41.4579,49365.0
2016-04-18 12:00:00,60.05,60.31,60.0,60.31,41406.0,41.4441,41.6236,41.4096,41.6236,41406.0
2016-04-18 12:05:00,60.31,60.31,60.12,60.15,43574.0,41.6236,41.6236,41.4925,41.5132,43574.0
2016-04-18 12:10:00,60.15,60.18,60.02,60.1,28467.0,41.5132,41.5339,41.4234,41.4787,28467.0
2016-04-18 12:15:00,60.08,60.15,59.99,60.14,26960.0,41.4648,41.5132,41.4027,41.5063,26960.0
2016-04-18 12:20:00,60.14,60.28,60.13,60.19,28978.0,41.5063,41.6029,41.4994,41.5408,28978.0
2016-04-18 12:25:00,60.17,60.3,60.16,60.29,46883.0,41.527,41.6167,41.5201,41.6098,46883.0
2016-04-18 12:30:00,60.3,60.42,60.28,60.29,37771.0,41.6167,41.6995,41.6029,41.6098,37771.0
2016-04-18 12:35:00,60.3,60.34,60.21,60.32,18186.0,41.6167,41.6443,41.5546,41.6305,18186.0
2016-04-18 12:40:00,60.33,60.33,60.25,60.3,37418.0,41.6374,41.6374,41.5822,41.6167,37418.0
2016-04-18 12:45:00,60.32,60.44,60.25,60.42,50667.0,41.6305,41.7133,41.5822,41.6995,50667.0
2016-04-18 12:50:00,60.43,60.43,60.24,60.26,31413.0,41.7064,41.7064,41.5753,41.5891,31413.0
2016-04-18 12:55:00,60.25,60.29,60.18,60.19,32373.0,41.5822,41.6098,41.5339,41.5408,32373.0
2016-04-18 13:00:00,60.18,60.2,60.08,60.09,28248.0,41.5339,41.5477,41.4648,41.4718,28248.0
2016-04-18 13:05:00,60.08,60.15,60.03,60.03,39776.0,41.4648,41.5132,41.4303,41.4303,39776.0
2016-04-18 13:10:00,60.05,60.14,60.04,60.04,36155.0,41.4441,41.5063,41.4372,41.4372,36155.0
2016-04-18 13:15:00,60.03,60.11,59.99,60.11,45720.0,41.4303,41.4856,41.4027,41.4856,45720.0
2016-04-18 13:20:00,60.1,60.22,60.06,60.22,18509.0,41.4787,41.5615,41.451,41.5615,18509.0
2016-04-18 13:25:00,60.21,60.24,60.13,60.23,30435.0,41.5546,41.5753,41.4994,41.5684,30435.0
2016-04-18 13:30:00,60.24,60.29,60.19,60.2,22259.0,41.5753,41.6098,41.5408,41.5477,22259.0
2016-04-18 13:35:00,60.19,60.22,60.11,60.11,35311.0,41.5408,41.5615,41.4856,41.4856,35311.0
2016-04-18 13:40:00,60.12,60.3,60.12,60.21,29305.0,41.4925,41.6167,41.4925,41.5546,29305.0
2016-04-18 13:45:00,60.22,60.22,60.16,60.16,27434.0,41.5615,41.5615,41.5201,41.5201,27434.0
2016-04-18 13:50:00,60.16,60.22,60.12,60.18,30742.0,41.5201,41.5615,41.4925,41.5339,30742.0
2016-04-18 13:55:00,60.17,60.19,60.07,60.18,24907.0,41.527,41.5408,41.4579,41.5339,24907.0
2016-04-18 14:00:00,60.19,60.24,60.11,60.17,61338.0,41.5408,41.5753,41.4856,41.527,61338.0
2016-04-18 14:05:00,60.18,60.3,60.17,60.26,36555.0,41.5339,41.6167,41.527,41.5891,36555.0
2016-04-18 14:10:00,60.26,60.28,60.11,60.15,37320.0,41.5891,41.6029,41.4856,41.5132,37320.0
2016-04-18 14:15:00,60.16,60.29,60.11,60.19,47128.0,41.5201,41.6098,41.4856,41.5408,47128.0
2016-04-18 14:20:00,60.2,60.29,60.16,60.23,37803.0,41.5477,41.6098,41.5201,41.5684,37803.0
2016-04-18 14:25:00,60.23,60.27,60.12,60.17,30705.0,41.5684,41.596,41.4925,41.527,30705.0
2016-04-18 14:30:00,60.16,60.36,60.16,60.33,48375.0,41.5201,41.6581,41.5201,41.6374,48375.0
2016-04-18 14:35:00,60.33,60.47,60.33,60.44,25439.0,41.6374,41.734,41.6374,41.7133,25439.0
2016-04-18 14:40:00,60.47,60.56,60.45,60.53,31687.0,41.734,41.7961,41.7202,41.7754,31687.0
2016-04-18 14:45:00,60.54,60.66,60.51,60.66,44156.0,41.7823,41.8651,41.7616,41.8651,44156.0
2016-04-18 14:50:00,60.65,60.74,60.64,60.72,46412.0,41.8582,41.9204,41.8513,41.9066,46412.0
2016-04-18 14:55:00,60.72,60.75,60.61,60.66,56448.0,41.9066,41.9273,41.8306,41.8651,56448.0
2016-04-18 15:00:00,60.66,60.69,60.62,60.66,40331.0,41.8651,41.8858,41.8375,41.8651,40331.0
2016-04-18 15:05:00,60.66,60.7,60.61,60.69,47929.0,41.8651,41.8927,41.8306,41.8858,47929.0
2016-04-18 15:10:00,60.69,60.72,60.65,60.66,33005.0,41.8858,41.9066,41.8582,41.8651,33005.0
2016-04-18 15:15:00,60.65,60.7,60.65,60.67,26037.0,41.8582,41.8927,41.8582,41.872,26037.0
2016-04-18 15:20:00,60.67,60.69,60.47,60.49,98623.0,41.872,41.8858,41.734,41.7478,98623.0
2016-04-18 15:25:00,60.49,60.58,60.49,60.58,49198.0,41.7478,41.8099,41.7478,41.8099,49198.0
2016-04-18 15:30:00,60.58,60.65,60.55,60.64,58352.0,41.8099,41.8582,41.7892,41.8513,58352.0
2016-04-18 15:35:00,60.64,60.7,60.62,60.64,50632.0,41.8513,41.8927,41.8375,41.8513,50632.0
2016-04-18 15:40:00,60.64,60.67,60.61,60.67,62402.0,41.8513,41.872,41.8306,41.872,62402.0
2016-04-18 15:45:00,60.68,60.7,60.63,60.64,47231.0,41.8789,41.8927,41.8444,41.8513,47231.0
2016-04-18 15:50:00,60.63,60.65,60.61,60.64,78380.0,41.8444,41.8582,41.8306,41.8513,78380.0
2016-04-18 15:55:00,60.63,60.7,60.6,60.7,162185.0,41.8444,41.8927,41.8237,41.8927,162185.0
2016-04-19 09:30:00,61.03,61.2,60.72,60.78,127892.0,42.1205,42.2378,41.9066,41.948,127892.0
2016-04-19 09:35:00,60.77,61.2,60.76,61.05,64739.0,41.9411,42.2378,41.9342,42.1343,64739.0
2016-04-19 09:40:00,61.05,61.08,60.52,60.76,96925.0,42.1343,42.155,41.7685,41.9342,96925.0
2016-04-19 09:45:00,60.81,61.02,60.58,60.74,74389.0,41.9687,42.1136,41.8099,41.9204,74389.0
2016-04-19 09:50:00,60.74,60.81,60.56,60.66,160972.0,41.9204,41.9687,41.7961,41.8651,160972.0
2016-04-19 09:55:00,60.67,60.98,60.65,60.95,70697.0,41.872,42.086,41.8582,42.0653,70697.0
2016-04-19 10:00:00,60.94,61.19,60.77,60.85,120847.0,42.0584,42.2309,41.9411,41.9963,120847.0
2016-04-19 10:05:00,60.85,61.32,60.85,61.3,66042.0,41.9963,42.3206,41.9963,42.3068,66042.0
2016-04-19 10:10:00,61.3,61.36,61.11,61.2,95615.0,42.3068,42.3483,42.1757,42.2378,95615.0
2016-04-19 10:15:00,61.2,61.37,61.18,61.32,72069.0,42.2378,42.3552,42.224,42.3206,72069.0
2016-04-19 10:20:00,61.32,61.4,61.2,61.23,66284.0,42.3206,42.3759,42.2378,42.2585,66284.0
2016-04-19 10:25:00,61.25,61.29,60.99,61.0,34050.0,42.2723,42.2999,42.0929,42.0998,34050.0
2016-04-19 10:30:00,60.99,61.08,60.91,61.07,34192.0,42.0929,42.155,42.0377,42.1481,34192.0
2016-04-19 10:35:00,61.06,61.1,60.93,60.99,24644.0,42.1412,42.1688,42.0515,42.0929,24644.0
2016-04-19 10:40:00,61.0,61.0,60.82,60.88,25285.0,42.0998,42.0998,41.9756,42.017,25285.0
2016-04-19 10:45:00,60.88,60.89,60.7,60.7,34793.0,42.017,42.0239,41.8927,41.8927,34793.0
2016-04-19 10:50:00,60.72,60.75,60.59,60.75,49598.0,41.9066,41.9273,41.8168,41.9273,49598.0
2016-04-19 10:55:00,60.76,60.88,60.72,60.88,32721.0,41.9342,42.017,41.9066,42.017,32721.0
2016-04-19 11:00:00,60.89,60.93,60.76,60.85,43628.0,42.0239,42.0515,41.9342,41.9963,43628.0
2016-04-19 11:05:00,60.86,60.93,60.83,60.84,26813.0,42.0032,42.0515,41.9825,41.9894,26813.0
2016-04-19 11:10:00,60.83,60.83,60.55,60.57,51914.0,41.9825,41.9825,41.7892,41.803,51914.0
2016-04-19 11:15:00,60.57,60.62,60.37,60.41,64296.0,41.803,41.8375,41.665,41.6926,64296.0
2016-04-19 11:20:00,60.41,60.44,60.26,60.26,52609.0,41.6926,41.7133,41.5891,41.5891,52609.0
2016-04-19 11:25:00,60.25,60.25,60.1,60.19,88116.0,41.5822,41.5822,41.4787,41.5408,88116.0
2016-04-19 11:30:00,60.18,60.21,59.99,60.09,104877.0,41.5339,41.5546,41.4027,41.4718,104877.0
2016-04-19 11:35:00,60.1,60.11,60.01,60.07,48518.0,41.4787,41.4856,41.4165,41.4579,48518.0
2016-04-19 11:40:00,60.08,60.08,60.0,60.08,29750.0,41.4648,41.4648,41.4096,41.4648,29750.0
2016-04-19 11:45:00,60.08,60.12,59.98,60.02,37686.0,41.4648,41.4925,41.3958,41.4234,37686.0
2016-04-19 11:50:00,60.01,60.07,59.85,59.85,52974.0,41.4165,41.4579,41.3061,41.3061,52974.0
2016-04-19 11:55:00,59.84,59.85,59.72,59.72,65707.0,41.2992,41.3061,41.2164,41.2164,65707.0
2016-04-19 12:00:00,59.73,59.88,59.72,59.82,76956.0,41.2233,41.3268,41.2164,41.2854,76956.0
2016-04-19 12:05:00,59.84,59.9,59.79,59.87,61197.0,41.2992,41.3406,41.2647,41.3199,61197.0
2016-04-19 12:10:00,59.86,59.89,59.8,59.81,39678.0,41.313,41.3337,41.2716,41.2785,39678.0
2016-04-19 12:15:00,59.81,59.84,59.76,59.78,25686.0,41.2785,41.2992,41.244,41.2578,25686.0
2016-04-19 12:20:00,59.78,59.86,59.74,59.85,37412.0,41.2578,41.313,41.2302,41.3061,37412.0
2016-04-19 12:25:00,59.86,59.89,59.79,59.84,41851.0,41.313,41.3337,41.2647,41.2992,41851.0
2016-04-19 12:30:00,59.84,59.87,59.79,59.81,41269.0,41.2992,41.3199,41.2647,41.2785,41269.0
2016-04-19 12:35:00,59.81,59.84,59.76,59.8,25509.0,41.2785,41.2992,41.244,41.2716,25509.0
2016-04-19 12:40:00,59.8,59.81,59.75,59.8,25375.0,41.2716,41.2785,41.2371,41.2716,25375.0
2016-04-19 12:45:00,59.81,59.84,59.71,59.79,41551.0,41.2785,41.2992,41.2095,41.2647,41551.0
2016-04-19 12:50:00,59.78,59.86,59.74,59.82,42795.0,41.2578,41.313,41.2302,41.2854,42795.0
2016-04-19 12:55:00,59.83,59.86,59.8,59.84,52586.0,41.2923,41.313,41.2716,41.2992,52586.0
2016-04-19 13:00:00,59.84,59.91,59.82,59.87,46203.0,41.2992,41.3475,41.2854,41.3199,46203.0
2016-04-19 13:05:00,59.86,59.9,59.83,59.84,27094.0,41.313,41.3406,41.2923,41.2992,27094.0
2016-04-19 13:10:00,59.84,59.85,59.75,59.84,46562.0,41.2992,41.3061,41.2371,41.2992,46562.0
2016-04-19 13:15:00,59.85,59.86,59.82,59.83,42287.0,41.3061,41.313,41.2854,41.2923,42287.0
2016-04-19 13:20:00,59.84,60.01,59.83,60.0,51165.0,41.2992,41.4165,41.2923,41.4096,51165.0
2016-04-19 13:25:00,60.01,60.02,59.93,59.95,40909.0,41.4165,41.4234,41.3613,41.3751,40909.0
2016-04-19 13:30:00,59.95,60.01,59.93,59.98,29382.0,41.3751,41.4165,41.3613,41.3958,29382.0
2016-04-19 13:35:00,59.98,60.08,59.97,60.05,72468.0,41.3958,41.4648,41.3889,41.4441,72468.0
2016-04-19 13:40:00,60.05,60.12,60.01,60.08,37328.0,41.4441,41.4925,41.4165,41.4648,37328.0
2016-04-19 13:45:00,60.08,60.21,60.07,60.21,87374.0,41.4648,41.5546,41.4579,41.5546,87374.0
2016-04-19 13:50:00,60.23,60.23,60.08,60.08,48986.0,41.5684,41.5684,41.4648,41.4648,48986.0
2016-04-19 13:55:00,60.09,60.16,60.04,60.16,21142.0,41.4718,41.5201,41.4372,41.5201,21142.0
2016-04-19 14:00:00,60.14,60.2,60.08,60.08,27944.0,41.5063,41.5477,41.4648,41.4648,27944.0
2016-04-19 14:05:00,60.08,60.09,59.93,60.01,76256.0,41.4648,41.4718,41.3613,41.4165,76256.0
2016-04-19 14:10:00,60.02,60.09,60.0,60.04,22126.0,41.4234,41.4718,41.4096,41.4372,22126.0
2016-04-19 14:15:00,60.05,60.06,59.73,59.82,82508.0,41.4441,41.451,41.2233,41.2854,82508.0
2016-04-19 14:20:00,59.81,59.88,59.78,59.88,33064.0,41.2785,41.3268,41.2578,41.3268,33064.0
2016-04-19 14:25:00,59.88,59.97,59.82,59.83,68301.0,41.3268,41.3889,41.2854,41.2923,68301.0
2016-04-19 14:30:00,59.81,59.88,59.8,59.84,68907.0,41.2785,41.3268,41.2716,41.2992,68907.0
2016-04-19 14:35:00,59.84,59.95,59.83,59.92,31683.0,41.2992,41.3751,41.2923,41.3544,31683.0
2016-04-19 14:40:00,59.92,59.99,59.86,59.88,32758.0,41.3544,41.4027,41.313,41.3268,32758.0
2016-04-19 14:45:00,59.89,60.0,59.85,60.0,60169.0,41.3337,41.4096,41.3061,41.4096,60169.0
2016-04-19 14:50:00,59.99,60.09,59.98,60.08,24376.0,41.4027,41.4718,41.3958,41.4648,24376.0
2016-04-19 14:55:00,60.07,60.07,59.95,59.95,42434.0,41.4579,41.4579,41.3751,41.3751,42434.0
2016-04-19 15:00:00,59.96,60.01,59.94,59.96,31432.0,41.382,41.4165,41.3682,41.382,31432.0
2016-04-19 15:05:00,59.95,60.01,59.89,59.99,43398.0,41.3751,41.4165,41.3337,41.4027,43398.0
2016-04-19 15:10:00,60.0,60.13,59.96,60.11,113219.0,41.4096,41.4994,41.382,41.4856,113219.0
2016-04-19 15:15:00,60.11,60.16,60.08,60.11,39411.0,41.4856,41.5201,41.4648,41.4856,39411.0
2016-04-19 15:20:00,60.12,60.17,60.1,60.17,25875.0,41.4925,41.527,41.4787,41.527,25875.0
2016-04-19 15:25:00,60.18,60.2,60.02,60.09,76339.0,41.5339,41.5477,41.4234,41.4718,76339.0
2016-04-19 15:30:00,60.09,60.11,59.97,60.03,107138.0,41.4718,41.4856,41.3889,41.4303,107138.0
2016-04-19 15:35:00,60.02,60.02,59.95,59.99,90380.0,41.4234,41.4234,41.3751,41.4027,90380.0
2016-04-19 15:40:00,59.99,59.99,59.93,59.95,181103.0,41.4027,41.4027,41.3613,41.3751,181103.0
2016-04-19 15:45:00,59.96,59.99,59.91,59.96,149514.0,41.382,41.4027,41.3475,41.382,149514.0
2016-04-19 15:50:00,59.95,60.05,59.95,59.96,132370.0,41.3751,41.4441,41.3751,41.382,132370.0
2016-04-19 15:55:00,59.96,60.12,59.96,60.1,178676.0,41.382,41.4925,41.382,41.4787,178676.0
2016-04-20 09:30:00,60.0,60.11,59.75,59.86,106988.0,41.4096,41.4856,41.2371,41.313,106988.0
2016-04-20 09:35:00,59.86,60.24,59.85,60.05,79582.0,41.313,41.5753,41.3061,41.4441,79582.0
2016-04-20 09:40:00,60.05,60.09,59.7,59.95,60181.0,41.4441,41.4718,41.2026,41.3751,60181.0
2016-04-20 09:45:00,59.96,59.96,59.45,59.67,96129.0,41.382,41.382,41.03,41.1819,96129.0
2016-04-20 09:50:00,59.68,59.68,59.45,59.48,62939.0,41.1888,41.1888,41.03,41.0508,62939.0
2016-04-20 09:55:00,59.48,59.54,59.16,59.16,94294.0,41.0508,41.0922,40.8299,40.8299,94294.0
2016-04-20 10:00:00,59.17,59.52,59.16,59.4,69194.0,40.8368,41.0784,40.8299,40.9955,69194.0
2016-04-20 10:05:00,59.37,59.47,59.25,59.45,108800.0,40.9748,41.0439,40.892,41.03,108800.0
2016-04-20 10:10:00,59.46,59.59,59.38,59.59,116420.0,41.0369,41.1267,40.9817,41.1267,116420.0
2016-04-20 10:15:00,59.61,59.99,59.56,59.92,103953.0,41.1405,41.4027,41.106,41.3544,103953.0
2016-04-20 10:20:00,59.92,60.02,59.84,59.95,156965.0,41.3544,41.4234,41.2992,41.3751,156965.0
2016-04-20 10:25:00,59.94,59.94,59.76,59.84,98690.0,41.3682,41.3682,41.244,41.2992,98690.0
2016-04-20 10:30:00,59.84,59.97,59.65,59.65,183901.0,41.2992,41.3889,41.1681,41.1681,183901.0
2016-04-20 10:35:00,59.67,59.69,59.22,59.34,97386.0,41.1819,41.1957,40.8713,40.9541,97386.0
2016-04-20 10:40:00,59.35,59.59,59.25,59.48,73385.0,40.961,41.1267,40.892,41.0508,73385.0
2016-04-20 10:45:00,59.49,59.51,59.24,59.25,87112.0,41.0577,41.0715,40.8851,40.892,87112.0
2016-04-20 10:50:00,59.24,59.49,59.22,59.44,58882.0,40.8851,41.0577,40.8713,41.0231,58882.0
2016-04-20 10:55:00,59.44,59.84,59.44,59.71,80510.0,41.0231,41.2992,41.0231,41.2095,80510.0
2016-04-20 11:00:00,59.71,59.72,59.59,59.68,62204.0,41.2095,41.2164,41.1267,41.1888,62204.0
2016-04-20 11:05:00,59.69,59.75,59.58,59.7,56409.0,41.1957,41.2371,41.1198,41.2026,56409.0
2016-04-20 11:10:00,59.71,59.84,59.7,59.83,46532.0,41.2095,41.2992,41.2026,41.2923,46532.0
2016-04-20 11:15:00,59.83,59.85,59.72,59.75,33508.0,41.2923,41.3061,41.2164,41.2371,33508.0
2016-04-20 11:20:00,59.75,59.78,59.68,59.75,44270.0,41.2371,41.2578,41.1888,41.2371,44270.0
2016-04-20 11:25:00,59.76,59.8,59.64,59.65,61173.0,41.244,41.2716,41.1612,41.1681,61173.0
2016-04-20 11:30:00,59.66,59.73,59.57,59.57,47312.0,41.175,41.2233,41.1129,41.1129,47312.0
2016-04-20 11:35:00,59.57,59.62,59.48,59.49,51797.0,41.1129,41.1474,41.0508,41.0577,51797.0
2016-04-20 11:40:00,59.49,59.64,59.47,59.54,65903.0,41.0577,41.1612,41.0439,41.0922,65903.0
2016-04-20 11:45:00,59.55,59.68,59.53,59.64,85089.0,41.0991,41.1888,41.0853,41.1612,85089.0
2016-04-20 11:50:00,59.64,59.64,59.47,59.47,77125.0,41.1612,41.1612,41.0439,41.0439,77125.0
2016-04-20 11:55:00,59.47,59.64,59.45,59.59,59303.0,41.0439,41.1612,41.03,41.1267,59303.0
2016-04-20 12:00:00,59.6,59.66,59.55,59.63,66560.0,41.1336,41.175,41.0991,41.1543,66560.0
2016-04-20 12:05:00,59.63,59.65,59.57,59.59,49626.0,41.1543,41.1681,41.1129,41.1267,49626.0
2016-04-20 12:10:00,59.59,59.61,59.54,59.55,33611.0,41.1267,41.1405,41.0922,41.0991,33611.0
2016-04-20 12:15:00,59.56,59.84,59.56,59.74,61604.0,41.106,41.2992,41.106,41.2302,61604.0
2016-04-20 12:20:00,59.75,59.76,59.6,59.76,38151.0,41.2371,41.244,41.1336,41.244,38151.0
2016-04-20 12:25:00,59.76,59.84,59.74,59.76,49079.0,41.244,41.2992,41.2302,41.244,49079.0
2016-04-20 12:30:00,59.77,59.84,59.69,59.82,45641.0,41.2509,41.2992,41.1957,41.2854,45641.0
2016-04-20 12:35:00,59.82,59.98,59.82,59.96,44790.0,41.2854,41.3958,41.2854,41.382,44790.0
2016-04-20 12:40:00,59.95,60.07,59.89,60.05,85597.0,41.3751,41.4579,41.3337,41.4441,85597.0
2016-04-20 12:45:00,60.06,60.07,59.97,60.02,59513.0,41.451,41.4579,41.3889,41.4234,59513.0
2016-04-20 12:50:00,60.01,60.02,59.84,59.92,66489.0,41.4165,41.4234,41.2992,41.3544,66489.0
2016-04-20 12:55:00,59.92,60.0,59.92,59.99,34854.0,41.3544,41.4096,41.3544,41.4027,34854.0
2016-04-20 13:00:00,59.99,60.14,59.98,60.09,99290.0,41.4027,41.5063,41.3958,41.4718,99290.0
2016-04-20 13:05:00,60.09,60.13,59.99,60.0,95108.0,41.4718,41.4994,41.4027,41.4096,95108.0
2016-04-20 13:10:00,60.0,60.02,59.97,60.01,89355.0,41.4096,41.4234,41.3889,41.4165,89355.0
2016-04-20 13:15:00,60.02,60.2,60.01,60.16,82038.0,41.4234,41.5477,41.4165,41.5201,82038.0
2016-04-20 13:20:00,60.15,60.16,60.02,60.04,56519.0,41.5132,41.5201,41.4234,41.4372,56519.0
2016-04-20 13:25:00,60.03,60.08,59.97,60.08,38940.0,41.4303,41.4648,41.3889,41.4648,38940.0
2016-04-20 13:30:00,60.07,60.1,60.02,60.07,74165.0,41.4579,41.4787,41.4234,41.4579,74165.0
2016-04-20 13:35:00,60.07,60.09,60.0,60.02,83008.0,41.4579,41.4718,41.4096,41.4234,83008.0
2016-04-20 13:40:00,60.03,60.16,60.01,60.16,30106.0,41.4303,41.5201,41.4165,41.5201,30106.0
2016-04-20 13:45:00,60.16,60.17,60.07,60.09,50311.0,41.5201,41.527,41.4579,41.4718,50311.0
2016-04-20 13:50:00,60.08,60.17,60.08,60.14,51300.0,41.4648,41.527,41.4648,41.5063,51300.0
2016-04-20 13:55:00,60.14,60.2,60.13,60.14,51015.0,41.5063,41.5477,41.4994,41.5063,51015.0
2016-04-20 14:00:00,60.13,60.29,60.13,60.27,49522.0,41.4994,41.6098,41.4994,41.596,49522.0
2016-04-20 14:05:00,60.27,60.36,60.18,60.33,39582.0,41.596,41.6581,41.5339,41.6374,39582.0
2016-04-20 14:10:00,60.34,60.34,60.27,60.3,36340.0,41.6443,41.6443,41.596,41.6167,36340.0
2016-04-20 14:15:00,60.3,60.43,60.28,60.4,52491.0,41.6167,41.7064,41.6029,41.6857,52491.0
2016-04-20 14:20:00,60.4,60.46,60.37,60.4,32306.0,41.6857,41.7271,41.665,41.6857,32306.0
2016-04-20 14:25:00,60.41,60.43,60.34,60.38,35102.0,41.6926,41.7064,41.6443,41.6719,35102.0
2016-04-20 14:30:00,60.39,60.4,60.31,60.37,27584.0,41.6788,41.6857,41.6236,41.665,27584.0
2016-04-20 14:35:00,60.37,60.45,60.33,60.41,21353.0,41.665,41.7202,41.6374,41.6926,21353.0
2016-04-20 14:40:00,60.41,60.44,60.35,60.43,44332.0,41.6926,41.7133,41.6512,41.7064,44332.0
2016-04-20 14:45:00,60.43,60.43,60.33,60.35,33283.0,41.7064,41.7064,41.6374,41.6512,33283.0
2016-04-20 14:50:00,60.35,60.41,60.33,60.36,33421.0,41.6512,41.6926,41.6374,41.6581,33421.0
2016-04-20 14:55:00,60.36,60.47,60.33,60.46,88782.0,41.6581,41.734,41.6374,41.7271,88782.0
2016-04-20 15:00:00,60.45,60.57,60.4,60.54,52559.0,41.7202,41.803,41.6857,41.7823,52559.0
2016-04-20 15:05:00,60.55,60.58,60.48,60.52,52196.0,41.7892,41.8099,41.7409,41.7685,52196.0
2016-04-20 15:10:00,60.52,60.52,60.41,60.42,54987.0,41.7685,41.7685,41.6926,41.6995,54987.0
2016-04-20 15:15:00,60.42,60.48,60.39,60.44,40600.0,41.6995,41.7409,41.6788,41.7133,40600.0
2016-04-20 15:20:00,60.45,60.49,60.41,60.46,32113.0,41.7202,41.7478,41.6926,41.7271,32113.0
2016-04-20 15:25:00,60.47,60.51,60.45,60.51,44231.0,41.734,41.7616,41.7202,41.7616,44231.0
2016-04-20 15:30:00,60.51,60.52,60.41,60.42,47264.0,41.7616,41.7685,41.6926,41.6995,47264.0
2016-04-20 15:35:00,60.42,60.42,60.27,60.32,65231.0,41.6995,41.6995,41.596,41.6305,65231.0
2016-04-20 15:40:00,60.33,60.33,60.23,60.23,85310.0,41.6374,41.6374,41.5684,41.5684,85310.0
2016-04-20 15:45:00,60.23,60.26,60.18,60.18,112982.0,41.5684,41.5891,41.5339,41.5339,112982.0
2016-04-20 15:50:00,60.18,60.24,60.18,60.19,130322.0,41.5339,41.5753,41.5339,41.5408,130322.0
2016-04-20 15:55:00,60.19,60.26,60.17,60.22,231538.0,41.5408,41.5891,41.527,41.5615,231538.0
2016-04-21 09:30:00,60.22,60.47,60.02,60.14,95793.0,41.5615,41.734,41.4234,41.5063,95793.0
2016-04-21 09:35:00,60.09,60.27,60.0,60.23,36599.0,41.4718,41.596,41.4096,41.5684,36599.0
2016-04-21 09:40:00,60.22,60.22,59.92,60.17,48025.0,41.5615,41.5615,41.3544,41.527,48025.0
2016-04-21 09:45:00,60.14,60.15,59.9,59.99,96720.0,41.5063,41.5132,41.3406,41.4027,96720.0
2016-04-21 09:50:00,60.0,60.01,59.54,59.56,79407.0,41.4096,41.4165,41.0922,41.106,79407.0
2016-04-21 09:55:00,59.53,59.63,59.44,59.46,77819.0,41.0853,41.1543,41.0231,41.0369,77819.0
2016-04-21 10:00:00,59.43,59.6,59.38,59.58,58609.0,41.0162,41.1336,40.9817,41.1198,58609.0
2016-04-21 10:05:00,59.59,59.59,59.25,59.4,112216.0,41.1267,41.1267,40.892,40.9955,112216.0
2016-04-21 10:10:00,59.38,59.67,59.34,59.63,126958.0,40.9817,41.1819,40.9541,41.1543,126958.0
2016-04-21 10:15:00,59.63,60.0,59.55,60.0,89844.0,41.1543,41.4096,41.0991,41.4096,89844.0
2016-04-21 10:20:00,60.01,60.04,59.82,59.82,74362.0,41.4165,41.4372,41.2854,41.2854,74362.0
2016-04-21 10:25:00,59.81,59.96,59.74,59.86,57323.0,41.2785,41.382,41.2302,41.313,57323.0
2016-04-21 10:30:00,59.87,59.96,59.74,59.79,44338.0,41.3199,41.382,41.2302,41.2647,44338.0
2016-04-21 10:35:00,59.82,60.11,59.81,60.1,78774.0,41.2854,41.4856,41.2785,41.4787,78774.0
2016-04-21 10:40:00,60.12,60.16,59.87,59.87,30485.0,41.4925,41.5201,41.3199,41.3199,30485.0
2016-04-21 10:45:00,59.87,59.95,59.71,59.72,31470.0,41.3199,41.3751,41.2095,41.2164,31470.0
2016-04-21 10:50:00,59.73,59.78,59.56,59.72,34012.0,41.2233,41.2578,41.106,41.2164,34012.0
2016-04-21 10:55:00,59.72,59.97,59.72,59.83,24478.0,41.2164,41.3889,41.2164,41.2923,24478.0
2016-04-21 11:00:00,59.85,59.98,59.81,59.89,61611.0,41.3061,41.3958,41.2785,41.3337,61611.0
2016-04-21 11:05:00,59.88,59.92,59.71,59.76,39393.0,41.3268,41.3544,41.2095,41.244,39393.0
2016-04-21 11:10:00,59.76,59.93,59.68,59.93,19224.0,41.244,41.3613,41.1888,41.3613,19224.0
2016-04-21 11:15:00,59.95,60.01,59.84,59.99,29525.0,41.3751,41.4165,41.2992,41.4027,29525.0
2016-04-21 11:20:00,59.99,60.0,59.74,59.79,56870.0,41.4027,41.4096,41.2302,41.2647,56870.0
2016-04-21 11:25:00,59.8,59.93,59.72,59.87,48150.0,41.2716,41.3613,41.2164,41.3199,48150.0
2016-04-21 11:30:00,59.88,59.94,59.84,59.87,26552.0,41.3268,41.3682,41.2992,41.3199,26552.0
2016-04-21 11:35:00,59.87,59.98,59.87,59.97,55217.0,41.3199,41.3958,41.3199,41.3889,55217.0
2016-04-21 11:40:00,59.96,60.01,59.85,59.92,29086.0,41.382,41.4165,41.3061,41.3544,29086.0
2016-04-21 11:45:00,59.92,60.03,59.88,59.98,31958.0,41.3544,41.4303,41.3268,41.3958,31958.0
2016-04-21 11:50:00,59.99,60.07,59.97,60.0,35004.0,41.4027,41.4579,41.3889,41.4096,35004.0
2016-04-21 11:55:00,59.99,60.0,59.9,59.92,27070.0,41.4027,41.4096,41.3406,41.3544,27070.0
2016-04-21 12:00:00,59.93,59.94,59.72,59.83,38216.0,41.3613,41.3682,41.2164,41.2923,38216.0
2016-04-21 12:05:00,59.83,59.96,59.76,59.94,32117.0,41.2923,41.382,41.244,41.3682,32117.0
2016-04-21 12:10:00,59.94,60.04,59.9,60.02,25912.0,41.3682,41.4372,41.3406,41.4234,25912.0
2016-04-21 12:15:00,60.01,60.05,59.97,60.0,31802.0,41.4165,41.4441,41.3889,41.4096,31802.0
2016-04-21 12:20:00,60.0,60.11,59.99,60.07,39624.0,41.4096,41.4856,41.4027,41.4579,39624.0
2016-04-21 12:25:00,60.05,60.07,59.92,59.93,35100.0,41.4441,41.4579,41.3544,41.3613,35100.0
2016-04-21 12:30:00,59.93,60.06,59.93,60.02,17260.0,41.3613,41.451,41.3613,41.4234,17260.0
2016-04-21 12:35:00,60.02,60.03,59.99,59.99,20544.0,41.4234,41.4303,41.4027,41.4027,20544.0
2016-04-21 12:40:00,60.0,60.04,59.98,60.02,23585.0,41.4096,41.4372,41.3958,41.4234,23585.0
2016-04-21 12:45:00,60.02,60.03,59.9,59.9,24313.0,41.4234,41.4303,41.3406,41.3406,24313.0
2016-04-21 12:50:00,59.9,60.0,59.89,59.97,21622.0,41.3406,41.4096,41.3337,41.3889,21622.0
2016-04-21 12:55:00,59.96,60.02,59.95,60.01,30886.0,41.382,41.4234,41.3751,41.4165,30886.0
2016-04-21 13:00:00,60.0,60.03,59.91,59.92,49884.0,41.4096,41.4303,41.3475,41.3544,49884.0
2016-04-21 13:05:00,59.93,59.94,59.81,59.85,30717.0,41.3613,41.3682,41.2785,41.3061,30717.0
2016-04-21 13:10:00,59.85,59.91,59.82,59.82,40272.0,41.3061,41.3475,41.2854,41.2854,40272.0
2016-04-21 13:15:00,59.83,59.94,59.81,59.9,22483.0,41.2923,41.3682,41.2785,41.3406,22483.0
2016-04-21 13:20:00,59.89,60.02,59.89,60.01,26608.0,41.3337,41.4234,41.3337,41.4165,26608.0
2016-04-21 13:25:00,60.01,60.04,59.98,60.02,31824.0,41.4165,41.4372,41.3958,41.4234,31824.0
2016-04-21 13:30:00,60.02,60.03,59.91,59.92,22089.0,41.4234,41.4303,41.3475,41.3544,22089.0
2016-04-21 13:35:00,59.92,60.07,59.92,60.02,67151.0,41.3544,41.4579,41.3544,41.4234,67151.0
2016-04-21 13:40:00,60.01,60.15,60.0,60.15,43597.0,41.4165,41.5132,41.4096,41.5132,43597.0
2016-04-21 13:45:00,60.14,60.16,60.11,60.15,32496.0,41.5063,41.5201,41.4856,41.5132,32496.0
2016-04-21 13:50:00,60.14,60.18,60.07,60.08,52224.0,41.5063,41.5339,41.4579,41.4648,52224.0
2016-04-21 13:55:00,60.08,60.13,60.07,60.13,39439.0,41.4648,41.4994,41.4579,41.4994,39439.0
2016-04-21 14:00:00,60.11,60.34,60.09,60.34,81741.0,41.4856,41.6443,41.4718,41.6443,81741.0
2016-04-21 14:05:00,60.34,60.36,60.22,60.24,52829.0,41.6443,41.6581,41.5615,41.5753,52829.0
2016-04-21 14:10:00,60.24,60.44,60.23,60.43,53418.0,41.5753,41.7133,41.5684,41.7064,53418.0
2016-04-21 14:15:00,60.43,60.43,60.32,60.43,39691.0,41.7064,41.7064,41.6305,41.7064,39691.0
2016-04-21 14:20:00,60.42,60.54,60.39,60.45,48686.0,41.6995,41.7823,41.6788,41.7202,48686.0
2016-04-21 14:25:00,60.46,60.57,60.42,60.57,80071.0,41.7271,41.803,41.6995,41.803,80071.0
2016-04-21 14:30:00,60.56,60.6,60.46,60.47,52436.0,41.7961,41.8237,41.7271,41.734,52436.0
2016-04-21 14:35:00,60.47,60.49,60.39,60.48,42127.0,41.734,41.7478,41.6788,41.7409,42127.0
2016-04-21 14:40:00,60.49,60.55,60.45,60.5,30718.0,41.7478,41.7892,41.7202,41.7547,30718.0
2016-04-21 14:45:00,60.5,60.57,60.49,60.56,37619.0,41.7547,41.803,41.7478,41.7961,37619.0
2016-04-21 14:50:00,60.56,60.58,60.49,60.49,35937.0,41.7961,41.8099,41.7478,41.7478,35937.0
2016-04-21 14:55:00,60.48,60.55,60.48,60.51,38097.0,41.7409,41.7892,41.7409,41.7616,38097.0
2016-04-21 15:00:00,60.53,60.64,60.53,60.58,37576.0,41.7754,41.8513,41.7754,41.8099,37576.0
2016-04-21 15:05:00,60.59,60.6,60.56,60.59,33864.0,41.8168,41.8237,41.7961,41.8168,33864.0
2016-04-21 15:10:00,60.59,60.67,60.56,60.66,43575.0,41.8168,41.872,41.7961,41.8651,43575.0
2016-04-21 15:15:00,60.67,60.8,60.66,60.72,67474.0,41.872,41.9618,41.8651,41.9066,67474.0
2016-04-21 15:20:00,60.72,60.74,60.7,60.73,41944.0,41.9066,41.9204,41.8927,41.9135,41944.0
2016-04-21 15:25:00,60.73,60.73,60.52,60.54,78876.0,41.9135,41.9135,41.7685,41.7823,78876.0
2016-04-21 15:30:00,60.55,60.61,60.54,60.61,71781.0,41.7892,41.8306,41.7823,41.8306,71781.0
2016-04-21 15:35:00,60.61,60.62,60.53,60.56,54973.0,41.8306,41.8375,41.7754,41.7961,54973.0
2016-04-21 15:40:00,60.56,60.65,60.51,60.63,84704.0,41.7961,41.8582,41.7616,41.8444,84704.0
2016-04-21 15:45:00,60.62,60.64,60.57,60.61,112245.0,41.8375,41.8513,41.803,41.8306,112245.0
2016-04-21 15:50:00,60.62,60.67,60.58,60.66,82958.0,41.8375,41.872,41.8099,41.8651,82958.0
2016-04-21 15:55:00,60.67,60.69,60.56,60.63,244272.0,41.872,41.8858,41.7961,41.8444,244272.0
2016-04-22 09:30:00,60.48,61.02,60.48,61.0,147827.0,41.7409,42.1136,41.7409,42.0998,147827.0
2016-04-22 09:35:00,60.96,61.3,60.93,61.3,87402.0,42.0722,42.3068,42.0515,42.3068,87402.0
2016-04-22 09:40:00,61.29,61.36,61.1,61.27,175142.0,42.2999,42.3483,42.1688,42.2861,175142.0
2016-04-22 09:45:00,61.25,61.36,60.98,61.17,155852.0,42.2723,42.3483,42.086,42.2171,155852.0
2016-04-22 09:50:00,61.18,61.25,61.0,61.09,59709.0,42.224,42.2723,42.0998,42.1619,59709.0
2016-04-22 09:55:00,61.09,61.25,61.07,61.22,50995.0,42.1619,42.2723,42.1481,42.2516,50995.0
2016-04-22 10:00:00,61.25,61.27,61.01,61.04,71438.0,42.2723,42.2861,42.1067,42.1274,71438.0
2016-04-22 10:05:00,61.02,61.15,60.95,60.96,68955.0,42.1136,42.2033,42.0653,42.0722,68955.0
2016-04-22 10:10:00,60.93,61.01,60.83,60.92,57141.0,42.0515,42.1067,41.9825,42.0446,57141.0
2016-04-22 10:15:00,60.91,61.07,60.9,61.06,42278.0,42.0377,42.1481,42.0308,42.1412,42278.0
2016-04-22 10:20:00,61.07,61.2,60.93,61.17,57331.0,42.1481,42.2378,42.0515,42.2171,57331.0
2016-04-22 10:25:00,61.18,61.22,61.02,61.16,100358.0,42.224,42.2516,42.1136,42.2102,100358.0
2016-04-22 10:30:00,61.16,61.26,60.99,60.99,63852.0,42.2102,42.2792,42.0929,42.0929,63852.0
2016-04-22 10:35:00,61.01,61.17,60.99,61.0,30650.0,42.1067,42.2171,42.0929,42.0998,30650.0
2016-04-22 10:40:00,61.0,61.03,60.89,60.98,36672.0,42.0998,42.1205,42.0239,42.086,36672.0
2016-04-22 10:45:00,60.96,60.96,60.82,60.87,42161.0,42.0722,42.0722,41.9756,42.0101,42161.0
2016-04-22 10:50:00,60.87,60.92,60.78,60.82,37962.0,42.0101,42.0446,41.948,41.9756,37962.0
2016-04-22 10:55:00,60.84,60.92,60.76,60.79,33831.0,41.9894,42.0446,41.9342,41.9549,33831.0
2016-04-22 11:00:00,60.8,60.95,60.8,60.93,31205.0,41.9618,42.0653,41.9618,42.0515,31205.0
2016-04-22 11:05:00,60.93,61.03,60.9,60.94,50437.0,42.0515,42.1205,42.0308,42.0584,50437.0
2016-04-22 11:10:00,60.92,61.02,60.86,60.96,36273.0,42.0446,42.1136,42.0032,42.0722,36273.0
2016-04-22 11:15:00,60.97,61.07,60.86,60.89,28089.0,42.0791,42.1481,42.0032,42.0239,28089.0
2016-04-22 11:20:00,60.88,61.0,60.87,60.94,19779.0,42.017,42.0998,42.0101,42.0584,19779.0
2016-04-22 11:25:00,60.92,60.99,60.86,60.98,22047.0,42.0446,42.0929,42.0032,42.086,22047.0
2016-04-22 11:30:00,60.99,61.16,60.97,61.07,32213.0,42.0929,42.2102,42.0791,42.1481,32213.0
2016-04-22 11:35:00,61.06,61.16,61.03,61.14,35124.0,42.1412,42.2102,42.1205,42.1964,35124.0
2016-04-22 11:40:00,61.15,61.17,60.98,61.03,26075.0,42.2033,42.2171,42.086,42.1205,26075.0
2016-04-22 11:45:00,61.02,61.05,60.96,61.05,13016.0,42.1136,42.1343,42.0722,42.1343,13016.0
2016-04-22 11:50:00,61.06,61.09,60.88,61.09,30103.0,42.1412,42.1619,42.017,42.1619,30103.0
2016-04-22 11:55:00,61.07,61.08,60.97,61.08,17832.0,42.1481,42.155,42.0791,42.155,17832.0
2016-04-22 12:00:00,61.07,61.16,61.03,61.04,19378.0,42.1481,42.2102,42.1205,42.1274,19378.0
2016-04-22 12:05:00,61.03,61.2,61.02,61.2,25645.0,42.1205,42.2378,42.1136,42.2378,25645.0
2016-04-22 12:10:00,61.18,61.21,61.06,61.09,27653.0,42.224,42.2447,42.1412,42.1619,27653.0
2016-04-22 12:15:00,61.09,61.17,61.04,61.09,26049.0,42.1619,42.2171,42.1274,42.1619,26049.0
2016-04-22 12:20:00,61.08,61.09,60.95,61.04,22399.0,42.155,42.1619,42.0653,42.1274,22399.0
2016-04-22 12:25:00,61.04,61.09,60.93,60.93,10817.0,42.1274,42.1619,42.0515,42.0515,10817.0
2016-04-22 12:30:00,60.95,61.05,60.86,60.86,18543.0,42.0653,42.1343,42.0032,42.0032,18543.0
2016-04-22 12:35:00,60.84,60.96,60.81,60.87,34259.0,41.9894,42.0722,41.9687,42.0101,34259.0
2016-04-22 12:40:00,60.85,60.92,60.84,60.9,15929.0,41.9963,42.0446,41.9894,42.0308,15929.0
2016-04-22 12:45:00,60.91,60.93,60.84,60.87,13091.0,42.0377,42.0515,41.9894,42.0101,13091.0
2016-04-22 12:50:00,60.88,60.95,60.84,60.87,13153.0,42.017,42.0653,41.9894,42.0101,13153.0
2016-04-22 12:55:00,60.88,60.89,60.81,60.85,17606.0,42.017,42.0239,41.9687,41.9963,17606.0
2016-04-22 13:00:00,60.86,60.98,60.86,60.93,16474.0,42.0032,42.086,42.0032,42.0515,16474.0
2016-04-22 13:05:00,60.93,60.99,60.9,60.99,12334.0,42.0515,42.0929,42.0308,42.0929,12334.0
2016-04-22 13:10:00,60.97,61.03,60.97,60.99,24046.0,42.0791,42.1205,42.0791,42.0929,24046.0
2016-04-22 13:15:00,60.99,60.99,60.91,60.98,13576.0,42.0929,42.0929,42.0377,42.086,13576.0
2016-04-22 13:20:00,60.97,60.98,60.87,60.94,14255.0,42.0791,42.086,42.0101,42.0584,14255.0
2016-04-22 13:25:00,60.95,61.0,60.93,60.99,11808.0,42.0653,42.0998,42.0515,42.0929,11808.0
2016-04-22 13:30:00,60.98,60.99,60.89,60.94,27125.0,42.086,42.0929,42.0239,42.0584,27125.0
2016-04-22 13:35:00,60.95,61.01,60.94,60.99,23050.0,42.0653,42.1067,42.0584,42.0929,23050.0
2016-04-22 13:40:00,61.01,61.18,61.0,61.14,28601.0,42.1067,42.224,42.0998,42.1964,28601.0
2016-04-22 13:45:00,61.13,61.24,61.11,61.12,41454.0,42.1895,42.2654,42.1757,42.1826,41454.0
2016-04-22 13:50:00,61.13,61.17,61.05,61.11,24697.0,42.1895,42.2171,42.1343,42.1757,24697.0
2016-04-22 13:55:00,61.1,61.16,61.09,61.13,15997.0,42.1688,42.2102,42.1619,42.1895,15997.0
2016-04-22 14:00:00,61.12,61.2,61.1,61.12,63750.0,42.1826,42.2378,42.1688,42.1826,63750.0
2016-04-22 14:05:00,61.13,61.14,61.03,61.04,40128.0,42.1895,42.1964,42.1205,42.1274,40128.0
2016-04-22 14:10:00,61.04,61.06,61.0,61.04,23799.0,42.1274,42.1412,42.0998,42.1274,23799.0
2016-04-22 14:15:00,61.04,61.19,61.03,61.17,19611.0,42.1274,42.2309,42.1205,42.2171,19611.0
2016-04-22 14:20:00,61.17,61.25,61.13,61.17,48335.0,42.2171,42.2723,42.1895,42.2171,48335.0
2016-04-22 14:25:00,61.17,61.24,61.16,61.23,20923.0,42.2171,42.2654,42.2102,42.2585,20923.0
2016-04-22 14:30:00,61.22,61.24,61.17,61.18,18652.0,42.2516,42.2654,42.2171,42.224,18652.0
2016-04-22 14:35:00,61.17,61.19,61.11,61.14,18644.0,42.2171,42.2309,42.1757,42.1964,18644.0
2016-04-22 14:40:00,61.13,61.23,61.12,61.16,21780.0,42.1895,42.2585,42.1826,42.2102,21780.0
2016-04-22 14:45:00,61.17,61.28,61.16,61.25,45476.0,42.2171,42.293,42.2102,42.2723,45476.0
2016-04-22 14:50:00,61.26,61.26,61.2,61.21,17517.0,42.2792,42.2792,42.2378,42.2447,17517.0
2016-04-22 14:55:00,61.22,61.28,61.18,61.23,32190.0,42.2516,42.293,42.224,42.2585,32190.0
2016-04-22 15:00:00,61.23,61.27,61.15,61.15,27524.0,42.2585,42.2861,42.2033,42.2033,27524.0
2016-04-22 15:05:00,61.16,61.18,61.1,61.16,30347.0,42.2102,42.224,42.1688,42.2102,30347.0
2016-04-22 15:10:00,61.15,61.22,61.14,61.22,38770.0,42.2033,42.2516,42.1964,42.2516,38770.0
2016-04-22 15:15:00,61.21,61.27,61.18,61.24,49665.0,42.2447,42.2861,42.224,42.2654,49665.0
2016-04-22 15:20:00,61.23,61.31,61.22,61.29,54170.0,42.2585,42.3137,42.2516,42.2999,54170.0
2016-04-22 15:25:00,61.29,61.34,61.26,61.26,61851.0,42.2999,42.3345,42.2792,42.2792,61851.0
2016-04-22 15:30:00,61.26,61.28,61.2,61.22,37060.0,42.2792,42.293,42.2378,42.2516,37060.0
2016-04-22 15:35:00,61.21,61.21,61.15,61.15,35501.0,42.2447,42.2447,42.2033,42.2033,35501.0
2016-04-22 15:40:00,61.15,61.23,61.13,61.18,51114.0,42.2033,42.2585,42.1895,42.224,51114.0
2016-04-22 15:45:00,61.18,61.22,61.16,61.17,51284.0,42.224,42.2516,42.2102,42.2171,51284.0
2016-04-22 15:50:00,61.17,61.21,61.14,61.18,75461.0,42.2171,42.2447,42.1964,42.224,75461.0
2016-04-22 15:55:00,61.19,61.24,61.16,61.22,127116.0,42.2309,42.2654,42.2102,42.2516,127116.0
2016-04-25 09:30:00,61.25,61.32,61.11,61.31,64682.0,42.2723,42.3206,42.1757,42.3137,64682.0
2016-04-25 09:35:00,61.34,61.5,61.21,61.45,60855.0,42.3345,42.4449,42.2447,42.4104,60855.0
2016-04-25 09:40:00,61.44,61.56,61.29,61.45,71438.0,42.4035,42.4863,42.2999,42.4104,71438.0
2016-04-25 09:45:00,61.44,61.91,61.43,61.77,86416.0,42.4035,42.7278,42.3966,42.6312,86416.0
2016-04-25 09:50:00,61.78,61.85,61.44,61.46,74677.0,42.6381,42.6864,42.4035,42.4173,74677.0
2016-04-25 09:55:00,61.44,61.58,61.2,61.24,114542.0,42.4035,42.5001,42.2378,42.2654,114542.0
2016-04-25 10:00:00,61.24,61.32,61.12,61.25,61825.0,42.2654,42.3206,42.1826,42.2723,61825.0
2016-04-25 10:05:00,61.24,61.28,61.11,61.14,43954.0,42.2654,42.293,42.1757,42.1964,43954.0
2016-04-25 10:10:00,61.13,61.19,61.04,61.11,49610.0,42.1895,42.2309,42.1274,42.1757,49610.0
2016-04-25 10:15:00,61.08,61.23,61.04,61.13,37125.0,42.155,42.2585,42.1274,42.1895,37125.0
2016-04-25 10:20:00,61.12,61.23,60.92,61.22,89150.0,42.1826,42.2585,42.0446,42.2516,89150.0
2016-04-25 10:25:00,61.24,61.36,61.12,61.3,39299.0,42.2654,42.3483,42.1826,42.3068,39299.0
2016-04-25 10:30:00,61.28,61.52,61.21,61.48,63996.0,42.293,42.4587,42.2447,42.4311,63996.0
2016-04-25 10:35:00,61.45,61.45,61.31,61.39,23814.0,42.4104,42.4104,42.3137,42.369,23814.0
2016-04-25 10:40:00,61.38,61.49,61.24,61.49,39338.0,42.3621,42.438,42.2654,42.438,39338.0
2016-04-25 10:45:00,61.48,61.57,61.25,61.28,47641.0,42.4311,42.4932,42.2723,42.293,47641.0
2016-04-25 10:50:00,61.29,61.53,61.29,61.45,33674.0,42.2999,42.4656,42.2999,42.4104,33674.0
2016-04-25 10:55:00,61.47,61.58,61.4,61.57,42977.0,42.4242,42.5001,42.3759,42.4932,42977.0
2016-04-25 11:00:00,61.58,61.59,61.43,61.43,71759.0,42.5001,42.507,42.3966,42.3966,71759.0
2016-04-25 11:05:00,61.41,61.41,60.99,60.99,53383.0,42.3828,42.3828,42.0929,42.0929,53383.0
2016-04-25 11:10:00,61.0,61.03,60.88,60.92,45595.0,42.0998,42.1205,42.017,42.0446,45595.0
2016-04-25 11:15:00,60.91,61.0,60.88,60.92,28890.0,42.0377,42.0998,42.017,42.0446,28890.0
2016-04-25 11:20:00,60.91,60.96,60.9,60.94,21303.0,42.0377,42.0722,42.0308,42.0584,21303.0
2016-04-25 11:25:00,60.94,61.17,60.93,61.12,32196.0,42.0584,42.2171,42.0515,42.1826,32196.0
2016-04-25 11:30:00,61.12,61.18,61.0,61.09,35659.0,42.1826,42.224,42.0998,42.1619,35659.0
2016-04-25 11:35:00,61.08,61.13,61.05,61.11,11557.0,42.155,42.1895,42.1343,42.1757,11557.0
2016-04-25 11:40:00,61.1,61.21,61.07,61.14,23835.0,42.1688,42.2447,42.1481,42.1964,23835.0
2016-04-25 11:45:00,61.12,61.15,61.06,61.09,23421.0,42.1826,42.2033,42.1412,42.1619,23421.0
2016-04-25 11:50:00,61.1,61.15,61.04,61.09,20631.0,42.1688,42.2033,42.1274,42.1619,20631.0
2016-04-25 11:55:00,61.09,61.13,61.04,61.11,22169.0,42.1619,42.1895,42.1274,42.1757,22169.0
2016-04-25 12:00:00,61.12,61.14,61.04,61.06,28666.0,42.1826,42.1964,42.1274,42.1412,28666.0
2016-04-25 12:05:00,61.04,61.07,61.02,61.06,24810.0,42.1274,42.1481,42.1136,42.1412,24810.0
2016-04-25 12:10:00,61.05,61.09,60.92,60.99,47453.0,42.1343,42.1619,42.0446,42.0929,47453.0
2016-04-25 12:15:00,60.99,61.1,60.98,61.09,31641.0,42.0929,42.1688,42.086,42.1619,31641.0
2016-04-25 12:20:00,61.11,61.26,61.11,61.26,22430.0,42.1757,42.2792,42.1757,42.2792,22430.0
2016-04-25 12:25:00,61.26,61.36,61.24,61.36,26618.0,42.2792,42.3483,42.2654,42.3483,26618.0
2016-04-25 12:30:00,61.35,61.35,61.21,61.28,20857.0,42.3414,42.3414,42.2447,42.293,20857.0
2016-04-25 12:35:00,61.29,61.32,61.23,61.29,18638.0,42.2999,42.3206,42.2585,42.2999,18638.0
2016-04-25 12:40:00,61.29,61.36,61.29,61.33,17139.0,42.2999,42.3483,42.2999,42.3275,17139.0
2016-04-25 12:45:00,61.33,61.42,61.33,61.37,20890.0,42.3275,42.3897,42.3275,42.3552,20890.0
2016-04-25 12:50:00,61.39,61.57,61.39,61.56,28481.0,42.369,42.4932,42.369,42.4863,28481.0
2016-04-25 12:55:00,61.58,61.66,61.54,61.62,37710.0,42.5001,42.5553,42.4725,42.5277,37710.0
2016-04-25 13:00:00,61.64,61.65,61.41,61.41,33245.0,42.5415,42.5484,42.3828,42.3828,33245.0
2016-04-25 13:05:00,61.41,61.5,61.38,61.42,23595.0,42.3828,42.4449,42.3621,42.3897,23595.0
2016-04-25 13:10:00,61.42,61.53,61.42,61.53,20064.0,42.3897,42.4656,42.3897,42.4656,20064.0
2016-04-25 13:15:00,61.53,61.6,61.51,61.59,27268.0,42.4656,42.5139,42.4518,42.507,27268.0
2016-04-25 13:20:00,61.6,61.6,61.51,61.52,15149.0,42.5139,42.5139,42.4518,42.4587,15149.0
2016-04-25 13:25:00,61.53,61.58,61.45,61.47,20414.0,42.4656,42.5001,42.4104,42.4242,20414.0
2016-04-25 13:30:00,61.46,61.5,61.4,61.41,16981.0,42.4173,42.4449,42.3759,42.3828,16981.0
2016-04-25 13:35:00,61.41,61.41,61.27,61.31,23592.0,42.3828,42.3828,42.2861,42.3137,23592.0
2016-04-25 13:40:00,61.31,61.31,61.16,61.21,19111.0,42.3137,42.3137,42.2102,42.2447,19111.0
2016-04-25 13:45:00,61.22,61.24,61.18,61.22,19995.0,42.2516,42.2654,42.224,42.2516,19995.0
2016-04-25 13:50:00,61.24,61.26,61.19,61.23,19950.0,42.2654,42.2792,42.2309,42.2585,19950.0
2016-04-25 13:55:00,61.24,61.37,61.24,61.31,31668.0,42.2654,42.3552,42.2654,42.3137,31668.0
2016-04-25 14:00:00,61.31,61.38,61.27,61.37,21296.0,42.3137,42.3621,42.2861,42.3552,21296.0
2016-04-25 14:05:00,61.34,61.35,61.26,61.32,23793.0,42.3345,42.3414,42.2792,42.3206,23793.0
2016-04-25 14:10:00,61.32,61.45,61.31,61.41,19032.0,42.3206,42.4104,42.3137,42.3828,19032.0
2016-04-25 14:15:00,61.4,61.5,61.4,61.47,22366.0,42.3759,42.4449,42.3759,42.4242,22366.0
2016-04-25 14:20:00,61.46,61.47,61.28,61.33,37700.0,42.4173,42.4242,42.293,42.3275,37700.0
2016-04-25 14:25:00,61.33,61.4,61.29,61.4,31532.0,42.3275,42.3759,42.2999,42.3759,31532.0
2016-04-25 14:30:00,61.4,61.53,61.38,61.52,45518.0,42.3759,42.4656,42.3621,42.4587,45518.0
2016-04-25 14:35:00,61.53,61.63,61.52,61.6,56109.0,42.4656,42.5346,42.4587,42.5139,56109.0
2016-04-25 14:40:00,61.6,61.69,61.53,61.53,68089.0,42.5139,42.576,42.4656,42.4656,68089.0
2016-04-25 14:45:00,61.53,61.62,61.5,61.6,37109.0,42.4656,42.5277,42.4449,42.5139,37109.0
2016-04-25 14:50:00,61.6,61.64,61.55,61.6,22830.0,42.5139,42.5415,42.4794,42.5139,22830.0
2016-04-25 14:55:00,61.6,61.64,61.57,61.59,81509.0,42.5139,42.5415,42.4932,42.507,81509.0
2016-04-25 15:00:00,61.59,61.6,61.52,61.55,45791.0,42.507,42.5139,42.4587,42.4794,45791.0
2016-04-25 15:05:00,61.54,61.61,61.5,61.53,78375.0,42.4725,42.5208,42.4449,42.4656,78375.0
2016-04-25 15:10:00,61.53,61.66,61.51,61.64,51600.0,42.4656,42.5553,42.4518,42.5415,51600.0
2016-04-25 15:15:00,61.64,61.65,61.56,61.62,52345.0,42.5415,42.5484,42.4863,42.5277,52345.0
2016-04-25 15:20:00,61.62,61.71,61.56,61.7,37887.0,42.5277,42.5898,42.4863,42.5829,37887.0
2016-04-25 15:25:00,61.7,61.7,61.62,61.62,23268.0,42.5829,42.5829,42.5277,42.5277,23268.0
2016-04-25 15:30:00,61.62,61.65,61.59,61.63,43895.0,42.5277,42.5484,42.507,42.5346,43895.0
2016-04-25 15:35:00,61.62,61.64,61.56,61.62,96875.0,42.5277,42.5415,42.4863,42.5277,96875.0
2016-04-25 15:40:00,61.62,61.64,61.54,61.58,71129.0,42.5277,42.5415,42.4725,42.5001,71129.0
2016-04-25 15:45:00,61.58,61.66,61.57,61.58,86662.0,42.5001,42.5553,42.4932,42.5001,86662.0
2016-04-25 15:50:00,61.58,61.61,61.54,61.6,89708.0,42.5001,42.5208,42.4725,42.5139,89708.0
2016-04-25 15:55:00,61.61,61.77,61.6,61.76,199462.0,42.5208,42.6312,42.5139,42.6243,199462.0
2016-04-26 09:30:00,62.15,62.42,62.03,62.18,180298.0,42.8935,43.0798,42.8107,42.9142,180298.0
2016-04-26 09:35:00,62.18,62.18,61.93,62.04,123177.0,42.9142,42.9142,42.7416,42.8176,123177.0
2016-04-26 09:40:00,62.05,62.08,61.81,61.95,61651.0,42.8245,42.8452,42.6588,42.7554,61651.0
2016-04-26 09:45:00,61.91,62.26,61.77,62.17,94699.0,42.7278,42.9694,42.6312,42.9073,94699.0
2016-04-26 09:50:00,62.18,62.21,61.84,61.88,61005.0,42.9142,42.9349,42.6795,42.7071,61005.0
2016-04-26 09:55:00,61.88,62.06,61.73,61.87,73803.0,42.7071,42.8314,42.6036,42.7002,73803.0
2016-04-26 10:00:00,61.87,62.15,61.83,62.04,97583.0,42.7002,42.8935,42.6726,42.8176,97583.0
2016-04-26 10:05:00,62.03,62.06,61.87,61.89,100170.0,42.8107,42.8314,42.7002,42.714,100170.0
2016-04-26 10:10:00,61.89,61.9,61.65,61.73,69742.0,42.714,42.7209,42.5484,42.6036,69742.0
2016-04-26 10:15:00,61.74,61.74,61.39,61.4,59379.0,42.6105,42.6105,42.369,42.3759,59379.0
2016-04-26 10:20:00,61.4,61.52,61.37,61.5,35178.0,42.3759,42.4587,42.3552,42.4449,35178.0
2016-04-26 10:25:00,61.52,61.63,61.45,61.5,40317.0,42.4587,42.5346,42.4104,42.4449,40317.0
2016-04-26 10:30:00,61.48,61.59,61.43,61.58,48850.0,42.4311,42.507,42.3966,42.5001,48850.0
2016-04-26 10:35:00,61.59,61.68,61.5,61.51,36946.0,42.507,42.5691,42.4449,42.4518,36946.0
2016-04-26 10:40:00,61.5,61.65,61.5,61.6,39732.0,42.4449,42.5484,42.4449,42.5139,39732.0
2016-04-26 10:45:00,61.6,61.71,61.56,61.64,36273.0,42.5139,42.5898,42.4863,42.5415,36273.0
2016-04-26 10:50:00,61.63,61.71,61.58,61.6,20127.0,42.5346,42.5898,42.5001,42.5139,20127.0
2016-04-26 10:55:00,61.6,61.68,61.53,61.56,30176.0,42.5139,42.5691,42.4656,42.4863,30176.0
2016-04-26 11:00:00,61.58,61.6,61.41,61.47,55752.0,42.5001,42.5139,42.3828,42.4242,55752.0
2016-04-26 11:05:00,61.47,61.52,61.39,61.47,37926.0,42.4242,42.4587,42.369,42.4242,37926.0
2016-04-26 11:10:00,61.46,61.71,61.46,61.69,32625.0,42.4173,42.5898,42.4173,42.576,32625.0
2016-04-26 11:15:00,61.7,61.72,61.6,61.67,18177.0,42.5829,42.5967,42.5139,42.5622,18177.0
2016-04-26 11:20:00,61.67,61.77,61.66,61.76,18873.0,42.5622,42.6312,42.5553,42.6243,18873.0
2016-04-26 11:25:00,61.77,61.87,61.74,61.83,56873.0,42.6312,42.7002,42.6105,42.6726,56873.0
2016-04-26 11:30:00,61.83,62.0,61.76,61.76,55648.0,42.6726,42.79,42.6243,42.6243,55648.0
2016-04-26 11:35:00,61.78,61.83,61.74,61.78,37428.0,42.6381,42.6726,42.6105,42.6381,37428.0
2016-04-26 11:40:00,61.78,61.85,61.78,61.81,15444.0,42.6381,42.6864,42.6381,42.6588,15444.0
2016-04-26 11:45:00,61.8,61.82,61.68,61.82,37712.0,42.6519,42.6657,42.5691,42.6657,37712.0
2016-04-26 11:50:00,61.8,61.83,61.72,61.72,16687.0,42.6519,42.6726,42.5967,42.5967,16687.0
2016-04-26 11:55:00,61.73,61.78,61.61,61.73,40403.0,42.6036,42.6381,42.5208,42.6036,40403.0
2016-04-26 12:00:00,61.73,61.82,61.65,61.77,58394.0,42.6036,42.6657,42.5484,42.6312,58394.0
2016-04-26 12:05:00,61.77,61.81,61.69,61.72,33205.0,42.6312,42.6588,42.576,42.5967,33205.0
2016-04-26 12:10:00,61.73,61.78,61.68,61.73,20673.0,42.6036,42.6381,42.5691,42.6036,20673.0
2016-04-26 12:15:00,61.73,61.79,61.7,61.77,19600.0,42.6036,42.645,42.5829,42.6312,19600.0
2016-04-26 12:20:00,61.76,61.79,61.71,61.77,19074.0,42.6243,42.645,42.5898,42.6312,19074.0
2016-04-26 12:25:00,61.79,61.91,61.77,61.9,28197.0,42.645,42.7278,42.6312,42.7209,28197.0
2016-04-26 12:30:00,61.91,61.91,61.8,61.8,20446.0,42.7278,42.7278,42.6519,42.6519,20446.0
2016-04-26 12:35:00,61.8,61.91,61.76,61.78,27918.0,42.6519,42.7278,42.6243,42.6381,27918.0
2016-04-26 12:40:00,61.79,61.93,61.78,61.93,20913.0,42.645,42.7416,42.6381,42.7416,20913.0
2016-04-26 12:45:00,61.93,61.94,61.79,61.83,26781.0,42.7416,42.7485,42.645,42.6726,26781.0
2016-04-26 12:50:00,61.82,61.99,61.82,61.98,12875.0,42.6657,42.7831,42.6657,42.7762,12875.0
2016-04-26 12:55:00,61.97,61.97,61.8,61.83,49769.0,42.7693,42.7693,42.6519,42.6726,49769.0
2016-04-26 13:00:00,61.83,61.9,61.8,61.86,36280.0,42.6726,42.7209,42.6519,42.6933,36280.0
2016-04-26 13:05:00,61.86,61.91,61.82,61.9,32220.0,42.6933,42.7278,42.6657,42.7209,32220.0
2016-04-26 13:10:00,61.9,61.95,61.85,61.87,28685.0,42.7209,42.7554,42.6864,42.7002,28685.0
2016-04-26 13:15:00,61.88,61.89,61.8,61.88,12887.0,42.7071,42.714,42.6519,42.7071,12887.0
2016-04-26 13:20:00,61.86,61.94,61.86,61.92,15529.0,42.6933,42.7485,42.6933,42.7347,15529.0
2016-04-26 13:25:00,61.93,61.95,61.9,61.93,17908.0,42.7416,42.7554,42.7209,42.7416,17908.0
2016-04-26 13:30:00,61.93,61.98,61.92,61.96,24874.0,42.7416,42.7762,42.7347,42.7624,24874.0
2016-04-26 13:35:00,61.96,62.02,61.94,61.98,40215.0,42.7624,42.8038,42.7485,42.7762,40215.0
2016-04-26 13:40:00,61.98,62.0,61.88,61.96,36144.0,42.7762,42.79,42.7071,42.7624,36144.0
2016-04-26 13:45:00,61.97,62.03,61.93,62.02,23728.0,42.7693,42.8107,42.7416,42.8038,23728.0
2016-04-26 13:50:00,62.01,62.02,61.93,62.02,30196.0,42.7969,42.8038,42.7416,42.8038,30196.0
2016-04-26 13:55:00,62.02,62.03,61.96,62.0,36097.0,42.8038,42.8107,42.7624,42.79,36097.0
2016-04-26 14:00:00,61.99,62.0,61.92,61.96,90760.0,42.7831,42.79,42.7347,42.7624,90760.0
2016-04-26 14:05:00,61.96,62.0,61.93,61.93,26612.0,42.7624,42.79,42.7416,42.7416,26612.0
2016-04-26 14:10:00,61.94,61.97,61.9,61.97,27364.0,42.7485,42.7693,42.7209,42.7693,27364.0
2016-04-26 14:15:00,61.98,62.05,61.94,62.03,32183.0,42.7762,42.8245,42.7485,42.8107,32183.0
2016-04-26 14:20:00,62.02,62.04,61.94,61.99,42413.0,42.8038,42.8176,42.7485,42.7831,42413.0
2016-04-26 14:25:00,62.0,62.0,61.79,61.79,46102.0,42.79,42.79,42.645,42.645,46102.0
2016-04-26 14:30:00,61.78,61.86,61.78,61.85,26259.0,42.6381,42.6933,42.6381,42.6864,26259.0
2016-04-26 14:35:00,61.85,61.88,61.77,61.81,23481.0,42.6864,42.7071,42.6312,42.6588,23481.0
2016-04-26 14:40:00,61.8,61.85,61.78,61.79,21096.0,42.6519,42.6864,42.6381,42.645,21096.0
2016-04-26 14:45:00,61.79,61.88,61.77,61.87,31268.0,42.645,42.7071,42.6312,42.7002,31268.0
2016-04-26 14:50:00,61.86,61.86,61.76,61.8,30230.0,42.6933,42.6933,42.6243,42.6519,30230.0
2016-04-26 14:55:00,61.8,61.81,61.75,61.8,27017.0,42.6519,42.6588,42.6174,42.6519,27017.0
2016-04-26 15:00:00,61.8,61.85,61.79,61.83,46440.0,42.6519,42.6864,42.645,42.6726,46440.0
2016-04-26 15:05:00,61.83,61.84,61.67,61.67,59732.0,42.6726,42.6795,42.5622,42.5622,59732.0
2016-04-26 15:10:00,61.68,61.71,61.65,61.68,31836.0,42.5691,42.5898,42.5484,42.5691,31836.0
2016-04-26 15:15:00,61.68,61.73,61.65,61.67,39079.0,42.5691,42.6036,42.5484,42.5622,39079.0
2016-04-26 15:20:00,61.67,61.71,61.58,61.67,38265.0,42.5622,42.5898,42.5001,42.5622,38265.0
2016-04-26 15:25:00,61.67,61.72,61.65,61.7,35574.0,42.5622,42.5967,42.5484,42.5829,35574.0
2016-04-26 15:30:00,61.7,61.82,61.7,61.8,29506.0,42.5829,42.6657,42.5829,42.6519,29506.0
2016-04-26 15:35:00,61.8,61.84,61.75,61.79,38108.0,42.6519,42.6795,42.6174,42.645,38108.0
2016-04-26 15:40:00,61.79,61.84,61.69,61.73,80330.0,42.645,42.6795,42.576,42.6036,80330.0
2016-04-26 15:45:00,61.72,61.83,61.72,61.82,44438.0,42.5967,42.6726,42.5967,42.6657,44438.0
2016-04-26 15:50:00,61.82,61.83,61.79,61.81,53568.0,42.6657,42.6726,42.645,42.6588,53568.0
2016-04-26 15:55:00,61.82,61.83,61.74,61.8,150074.0,42.6657,42.6726,42.6105,42.6519,150074.0
2016-04-27 09:30:00,61.77,62.05,61.57,61.95,100191.0,42.6312,42.8245,42.4932,42.7554,100191.0
2016-04-27 09:35:00,61.98,62.05,61.78,61.84,53746.0,42.7762,42.8245,42.6381,42.6795,53746.0
2016-04-27 09:40:00,61.89,62.14,61.89,62.02,69985.0,42.714,42.8866,42.714,42.8038,69985.0
2016-04-27 09:45:00,62.01,62.1,61.8,61.82,107976.0,42.7969,42.859,42.6519,42.6657,107976.0
2016-04-27 09:50:00,61.84,62.01,61.63,61.75,65715.0,42.6795,42.7969,42.5346,42.6174,65715.0
2016-04-27 09:55:00,61.76,62.08,61.74,62.08,71991.0,42.6243,42.8452,42.6105,42.8452,71991.0
2016-04-27 10:00:00,62.07,62.17,61.99,62.1,65181.0,42.8383,42.9073,42.7831,42.859,65181.0
2016-04-27 10:05:00,62.09,62.13,61.87,61.95,74197.0,42.8521,42.8797,42.7002,42.7554,74197.0
2016-04-27 10:10:00,61.95,62.02,61.74,61.85,76668.0,42.7554,42.8038,42.6105,42.6864,76668.0
2016-04-27 10:15:00,61.87,61.98,61.82,61.84,40797.0,42.7002,42.7762,42.6657,42.6795,40797.0
2016-04-27 10:20:00,61.84,61.94,61.71,61.89,92127.0,42.6795,42.7485,42.5898,42.714,92127.0
2016-04-27 10:25:00,61.91,62.13,61.88,61.97,62077.0,42.7278,42.8797,42.7071,42.7693,62077.0
2016-04-27 10:30:00,61.97,61.97,61.21,61.35,191908.0,42.7693,42.7693,42.2447,42.3414,191908.0
2016-04-27 10:35:00,61.34,61.36,60.95,60.98,119563.0,42.3345,42.3483,42.0653,42.086,119563.0
2016-04-27 10:40:00,60.98,61.35,60.8,61.28,169304.0,42.086,42.3414,41.9618,42.293,169304.0
2016-04-27 10:45:00,61.3,61.34,61.1,61.33,82940.0,42.3068,42.3345,42.1688,42.3275,82940.0
2016-04-27 10:50:00,61.34,61.45,61.26,61.45,48841.0,42.3345,42.4104,42.2792,42.4104,48841.0
2016-04-27 10:55:00,61.43,61.56,61.33,61.51,29169.0,42.3966,42.4863,42.3275,42.4518,29169.0
2016-04-27 11:00:00,61.48,61.51,61.39,61.47,29587.0,42.4311,42.4518,42.369,42.4242,29587.0
2016-04-27 11:05:00,61.49,61.69,61.49,61.64,32615.0,42.438,42.576,42.438,42.5415,32615.0
2016-04-27 11:10:00,61.65,61.71,61.58,61.64,44542.0,42.5484,42.5898,42.5001,42.5415,44542.0
2016-04-27 11:15:00,61.64,61.73,61.6,61.67,42416.0,42.5415,42.6036,42.5139,42.5622,42416.0
2016-04-27 11:20:00,61.67,61.89,61.64,61.89,31762.0,42.5622,42.714,42.5415,42.714,31762.0
2016-04-27 11:25:00,61.89,61.94,61.83,61.92,25009.0,42.714,42.7485,42.6726,42.7347,25009.0
2016-04-27 11:30:00,61.91,62.01,61.84,61.91,65054.0,42.7278,42.7969,42.6795,42.7278,65054.0
2016-04-27 11:35:00,61.91,61.99,61.84,61.95,34154.0,42.7278,42.7831,42.6795,42.7554,34154.0
2016-04-27 11:40:00,61.93,61.98,61.8,61.95,46337.0,42.7416,42.7762,42.6519,42.7554,46337.0
2016-04-27 11:45:00,61.95,62.01,61.87,61.93,43778.0,42.7554,42.7969,42.7002,42.7416,43778.0
2016-04-27 11:50:00,61.93,61.93,61.77,61.77,34855.0,42.7416,42.7416,42.6312,42.6312,34855.0
2016-04-27 11:55:00,61.79,61.97,61.79,61.95,20139.0,42.645,42.7693,42.645,42.7554,20139.0
2016-04-27 12:00:00,61.92,61.93,61.79,61.81,15925.0,42.7347,42.7416,42.645,42.6588,15925.0
2016-04-27 12:05:00,61.81,61.88,61.77,61.77,20743.0,42.6588,42.7071,42.6312,42.6312,20743.0
2016-04-27 12:10:00,61.77,61.93,61.77,61.91,30917.0,42.6312,42.7416,42.6312,42.7278,30917.0
2016-04-27 12:15:00,61.9,61.9,61.78,61.78,29713.0,42.7209,42.7209,42.6381,42.6381,29713.0
2016-04-27 12:20:00,61.79,61.83,61.71,61.78,49929.0,42.645,42.6726,42.5898,42.6381,49929.0
2016-04-27 12:25:00,61.78,61.86,61.73,61.83,19872.0,42.6381,42.6933,42.6036,42.6726,19872.0
2016-04-27 12:30:00,61.84,61.9,61.82,61.87,14372.0,42.6795,42.7209,42.6657,42.7002,14372.0
2016-04-27 12:35:00,61.87,61.88,61.79,61.88,23242.0,42.7002,42.7071,42.645,42.7071,23242.0
2016-04-27 12:40:00,61.87,61.9,61.76,61.76,22055.0,42.7002,42.7209,42.6243,42.6243,22055.0
2016-04-27 12:45:00,61.77,61.81,61.69,61.77,19916.0,42.6312,42.6588,42.576,42.6312,19916.0
2016-04-27 12:50:00,61.76,61.88,61.75,61.8,18904.0,42.6243,42.7071,42.6174,42.6519,18904.0
2016-04-27 12:55:00,61.8,61.87,61.73,61.79,24898.0,42.6519,42.7002,42.6036,42.645,24898.0
2016-04-27 13:00:00,61.79,61.97,61.74,61.95,18621.0,42.645,42.7693,42.6105,42.7554,18621.0
2016-04-27 13:05:00,61.94,61.96,61.89,61.95,20051.0,42.7485,42.7624,42.714,42.7554,20051.0
2016-04-27 13:10:00,61.93,62.03,61.93,62.01,38328.0,42.7416,42.8107,42.7416,42.7969,38328.0
2016-04-27 13:15:00,62.01,62.18,62.0,62.16,32389.0,42.7969,42.9142,42.79,42.9004,32389.0
2016-04-27 13:20:00,62.16,62.25,62.15,62.22,45736.0,42.9004,42.9625,42.8935,42.9418,45736.0
2016-04-27 13:25:00,62.23,62.27,62.13,62.15,44192.0,42.9487,42.9763,42.8797,42.8935,44192.0
2016-04-27 13:30:00,62.16,62.35,62.15,62.33,55570.0,42.9004,43.0315,42.8935,43.0177,55570.0
2016-04-27 13:35:00,62.33,62.4,62.29,62.35,37396.0,43.0177,43.066,42.9901,43.0315,37396.0
2016-04-27 13:40:00,62.33,62.41,62.28,62.38,29185.0,43.0177,43.0729,42.9832,43.0522,29185.0
2016-04-27 13:45:00,62.39,62.39,62.31,62.33,24539.0,43.0591,43.0591,43.0039,43.0177,24539.0
2016-04-27 13:50:00,62.34,62.4,62.31,62.34,17744.0,43.0246,43.066,43.0039,43.0246,17744.0
2016-04-27 13:55:00,62.34,62.38,62.14,62.14,66277.0,43.0246,43.0522,42.8866,42.8866,66277.0
2016-04-27 14:00:00,62.15,62.23,61.96,62.19,37067.0,42.8935,42.9487,42.7624,42.9211,37067.0
2016-04-27 14:05:00,62.17,62.43,62.17,62.38,36732.0,42.9073,43.0867,42.9073,43.0522,36732.0
2016-04-27 14:10:00,62.41,62.46,62.3,62.39,37929.0,43.0729,43.1074,42.997,43.0591,37929.0
2016-04-27 14:15:00,62.39,62.51,62.37,62.48,40298.0,43.0591,43.1419,43.0453,43.1212,40298.0
2016-04-27 14:20:00,62.47,62.54,62.39,62.39,39275.0,43.1143,43.1626,43.0591,43.0591,39275.0
2016-04-27 14:25:00,62.39,62.43,62.26,62.26,30991.0,43.0591,43.0867,42.9694,42.9694,30991.0
2016-04-27 14:30:00,62.28,62.29,62.11,62.12,45161.0,42.9832,42.9901,42.8659,42.8728,45161.0
2016-04-27 14:35:00,62.12,62.16,62.06,62.06,24495.0,42.8728,42.9004,42.8314,42.8314,24495.0
2016-04-27 14:40:00,62.07,62.07,62.0,62.06,23858.0,42.8383,42.8383,42.79,42.8314,23858.0
2016-04-27 14:45:00,62.06,62.21,62.06,62.21,18777.0,42.8314,42.9349,42.8314,42.9349,18777.0
2016-04-27 14:50:00,62.22,62.27,62.14,62.27,28538.0,42.9418,42.9763,42.8866,42.9763,28538.0
2016-04-27 14:55:00,62.26,62.28,62.21,62.26,24511.0,42.9694,42.9832,42.9349,42.9694,24511.0
2016-04-27 15:00:00,62.26,62.42,62.21,62.38,51748.0,42.9694,43.0798,42.9349,43.0522,51748.0
2016-04-27 15:05:00,62.38,62.44,62.31,62.35,25528.0,43.0522,43.0936,43.0039,43.0315,25528.0
2016-04-27 15:10:00,62.35,62.41,62.31,62.36,23040.0,43.0315,43.0729,43.0039,43.0384,23040.0
2016-04-27 15:15:00,62.36,62.43,62.33,62.42,24217.0,43.0384,43.0867,43.0177,43.0798,24217.0
2016-04-27 15:20:00,62.42,62.45,62.34,62.37,27402.0,43.0798,43.1005,43.0246,43.0453,27402.0
2016-04-27 15:25:00,62.37,62.37,62.25,62.3,23851.0,43.0453,43.0453,42.9625,42.997,23851.0
2016-04-27 15:30:00,62.3,62.35,62.26,62.3,27655.0,42.997,43.0315,42.9694,42.997,27655.0
2016-04-27 15:35:00,62.29,62.35,62.27,62.32,49944.0,42.9901,43.0315,42.9763,43.0108,49944.0
2016-04-27 15:40:00,62.31,62.37,62.28,62.31,56314.0,43.0039,43.0453,42.9832,43.0039,56314.0
2016-04-27 15:45:00,62.31,62.34,62.25,62.29,72846.0,43.0039,43.0246,42.9625,42.9901,72846.0
2016-04-27 15:50:00,62.28,62.3,62.19,62.23,79051.0,42.9832,42.997,42.9211,42.9487,79051.0
2016-04-27 15:55:00,62.23,62.27,62.17,62.21,152902.0,42.9487,42.9763,42.9073,42.9349,152902.0
2016-04-28 09:30:00,61.76,61.9,61.5,61.54,76687.0,42.6243,42.7209,42.4449,42.4725,76687.0
2016-04-28 09:35:00,61.55,61.91,61.5,61.82,59107.0,42.4794,42.7278,42.4449,42.6657,59107.0
2016-04-28 09:40:00,61.85,62.34,61.83,62.32,66750.0,42.6864,43.0246,42.6726,43.0108,66750.0
2016-04-28 09:45:00,62.32,62.87,62.26,62.81,138741.0,43.0108,43.3904,42.9694,43.349,138741.0
2016-04-28 09:50:00,62.81,63.03,62.6,62.9,92387.0,43.349,43.5008,43.2041,43.4111,92387.0
2016-04-28 09:55:00,62.92,63.01,62.59,62.59,54104.0,43.4249,43.487,43.1972,43.1972,54104.0
2016-04-28 10:00:00,62.57,62.6,62.38,62.42,47256.0,43.1833,43.2041,43.0522,43.0798,47256.0
2016-04-28 10:05:00,62.42,62.5,62.32,62.38,53464.0,43.0798,43.135,43.0108,43.0522,53464.0
2016-04-28 10:10:00,62.38,62.63,62.37,62.47,47120.0,43.0522,43.2248,43.0453,43.1143,47120.0
2016-04-28 10:15:00,62.47,62.56,62.02,62.06,57342.0,43.1143,43.1764,42.8038,42.8314,57342.0
2016-04-28 10:20:00,62.06,62.18,62.02,62.05,30047.0,42.8314,42.9142,42.8038,42.8245,30047.0
2016-04-28 10:25:00,62.08,62.14,61.94,62.14,42741.0,42.8452,42.8866,42.7485,42.8866,42741.0
2016-04-28 10:30:00,62.13,62.14,61.93,61.96,57567.0,42.8797,42.8866,42.7416,42.7624,57567.0
2016-04-28 10:35:00,61.95,62.0,61.89,61.93,29401.0,42.7554,42.79,42.714,42.7416,29401.0
2016-04-28 10:40:00,61.93,61.95,61.78,61.79,42054.0,42.7416,42.7554,42.6381,42.645,42054.0
2016-04-28 10:45:00,61.79,61.83,61.64,61.67,58326.0,42.645,42.6726,42.5415,42.5622,58326.0
2016-04-28 10:50:00,61.68,61.79,61.66,61.77,39251.0,42.5691,42.645,42.5553,42.6312,39251.0
2016-04-28 10:55:00,61.79,61.86,61.64,61.86,49245.0,42.645,42.6933,42.5415,42.6933,49245.0
2016-04-28 11:00:00,61.84,61.92,61.75,61.91,31822.0,42.6795,42.7347,42.6174,42.7278,31822.0
2016-04-28 11:05:00,61.92,61.97,61.77,61.86,38406.0,42.7347,42.7693,42.6312,42.6933,38406.0
2016-04-28 11:10:00,61.86,61.86,61.75,61.78,24102.0,42.6933,42.6933,42.6174,42.6381,24102.0
2016-04-28 11:15:00,61.76,61.76,61.7,61.75,95550.0,42.6243,42.6243,42.5829,42.6174,95550.0
2016-04-28 11:20:00,61.75,61.76,61.7,61.73,52100.0,42.6174,42.6243,42.5829,42.6036,52100.0
2016-04-28 11:25:00,61.74,61.77,61.7,61.72,29693.0,42.6105,42.6312,42.5829,42.5967,29693.0
2016-04-28 11:30:00,61.71,61.79,61.7,61.72,23414.0,42.5898,42.645,42.5829,42.5967,23414.0
2016-04-28 11:35:00,61.71,61.75,61.7,61.73,22079.0,42.5898,42.6174,42.5829,42.6036,22079.0
2016-04-28 11:40:00,61.72,61.77,61.7,61.7,33648.0,42.5967,42.6312,42.5829,42.5829,33648.0
2016-04-28 11:45:00,61.7,61.72,61.62,61.63,92042.0,42.5829,42.5967,42.5277,42.5346,92042.0
2016-04-28 11:50:00,61.63,61.74,61.62,61.72,18109.0,42.5346,42.6105,42.5277,42.5967,18109.0
2016-04-28 11:55:00,61.72,61.76,61.7,61.76,16239.0,42.5967,42.6243,42.5829,42.6243,16239.0
2016-04-28 12:00:00,61.77,61.87,61.76,61.85,18800.0,42.6312,42.7002,42.6243,42.6864,18800.0
2016-04-28 12:05:00,61.85,61.93,61.79,61.8,21276.0,42.6864,42.7416,42.645,42.6519,21276.0
2016-04-28 12:10:00,61.79,61.85,61.62,61.64,27669.0,42.645,42.6864,42.5277,42.5415,27669.0
2016-04-28 12:15:00,61.63,61.65,61.54,61.55,55884.0,42.5346,42.5484,42.4725,42.4794,55884.0
2016-04-28 12:20:00,61.56,61.64,61.53,61.63,22622.0,42.4863,42.5415,42.4656,42.5346,22622.0
2016-04-28 12:25:00,61.63,61.84,61.62,61.81,22971.0,42.5346,42.6795,42.5277,42.6588,22971.0
2016-04-28 12:30:00,61.81,62.07,61.81,62.06,42591.0,42.6588,42.8383,42.6588,42.8314,42591.0
2016-04-28 12:35:00,62.07,62.12,61.98,61.99,33538.0,42.8383,42.8728,42.7762,42.7831,33538.0
2016-04-28 12:40:00,62.01,62.08,61.98,62.02,21801.0,42.7969,42.8452,42.7762,42.8038,21801.0
2016-04-28 12:45:00,62.02,62.05,61.87,61.88,23488.0,42.8038,42.8245,42.7002,42.7071,23488.0
2016-04-28 12:50:00,61.88,61.96,61.8,61.93,26740.0,42.7071,42.7624,42.6519,42.7416,26740.0
2016-04-28 12:55:00,61.94,61.94,61.87,61.93,14899.0,42.7485,42.7485,42.7002,42.7416,14899.0
2016-04-28 13:00:00,61.94,61.99,61.89,61.89,29185.0,42.7485,42.7831,42.714,42.714,29185.0
2016-04-28 13:05:00,61.89,62.05,61.86,62.05,17462.0,42.714,42.8245,42.6933,42.8245,17462.0
2016-04-28 13:10:00,62.04,62.04,61.96,62.0,18891.0,42.8176,42.8176,42.7624,42.79,18891.0
2016-04-28 13:15:00,62.01,62.01,61.91,61.94,30271.0,42.7969,42.7969,42.7278,42.7485,30271.0
2016-04-28 13:20:00,61.95,62.01,61.92,61.99,19265.0,42.7554,42.7969,42.7347,42.7831,19265.0
2016-04-28 13:25:00,62.0,62.0,61.85,61.85,22495.0,42.79,42.79,42.6864,42.6864,22495.0
2016-04-28 13:30:00,61.87,61.97,61.87,61.95,11122.0,42.7002,42.7693,42.7002,42.7554,11122.0
2016-04-28 13:35:00,61.96,61.99,61.92,61.94,36933.0,42.7624,42.7831,42.7347,42.7485,36933.0
2016-04-28 13:40:00,61.92,61.92,61.8,61.81,38257.0,42.7347,42.7347,42.6519,42.6588,38257.0
2016-04-28 13:45:00,61.8,61.88,61.78,61.87,17134.0,42.6519,42.7071,42.6381,42.7002,17134.0
2016-04-28 13:50:00,61.87,61.94,61.86,61.9,19019.0,42.7002,42.7485,42.6933,42.7209,19019.0
2016-04-28 13:55:00,61.9,61.9,61.79,61.79,19760.0,42.7209,42.7209,42.645,42.645,19760.0
2016-04-28 14:00:00,61.77,61.79,61.68,61.68,24043.0,42.6312,42.645,42.5691,42.5691,24043.0
2016-04-28 14:05:00,61.69,61.77,61.67,61.76,28537.0,42.576,42.6312,42.5622,42.6243,28537.0
2016-04-28 14:10:00,61.75,61.77,61.7,61.75,25402.0,42.6174,42.6312,42.5829,42.6174,25402.0
2016-04-28 14:15:00,61.74,61.74,61.66,61.66,21180.0,42.6105,42.6105,42.5553,42.5553,21180.0
2016-04-28 14:20:00,61.66,61.71,61.64,61.66,19917.0,42.5553,42.5898,42.5415,42.5553,19917.0
2016-04-28 14:25:00,61.66,61.69,61.63,61.67,20218.0,42.5553,42.576,42.5346,42.5622,20218.0
2016-04-28 14:30:00,61.66,61.71,61.63,61.68,18496.0,42.5553,42.5898,42.5346,42.5691,18496.0
2016-04-28 14:35:00,61.67,61.69,61.62,61.62,19430.0,42.5622,42.576,42.5277,42.5277,19430.0
2016-04-28 14:40:00,61.63,61.66,61.59,61.61,30301.0,42.5346,42.5553,42.507,42.5208,30301.0
2016-04-28 14:45:00,61.6,61.63,61.54,61.54,26456.0,42.5139,42.5346,42.4725,42.4725,26456.0
2016-04-28 14:50:00,61.54,61.65,61.54,61.59,32538.0,42.4725,42.5484,42.4725,42.507,32538.0
2016-04-28 14:55:00,61.59,61.59,61.53,61.58,26947.0,42.507,42.507,42.4656,42.5001,26947.0
2016-04-28 15:00:00,61.58,61.58,61.44,61.44,61925.0,42.5001,42.5001,42.4035,42.4035,61925.0
2016-04-28 15:05:00,61.46,61.48,61.37,61.38,30679.0,42.4173,42.4311,42.3552,42.3621,30679.0
2016-04-28 15:10:00,61.39,61.4,61.18,61.2,47463.0,42.369,42.3759,42.224,42.2378,47463.0
2016-04-28 15:15:00,61.17,61.23,61.11,61.11,34618.0,42.2171,42.2585,42.1757,42.1757,34618.0
2016-04-28 15:20:00,61.11,61.13,60.92,60.97,74407.0,42.1757,42.1895,42.0446,42.0791,74407.0
2016-04-28 15:25:00,60.97,60.99,60.78,60.81,83835.0,42.0791,42.0929,41.948,41.9687,83835.0
2016-04-28 15:30:00,60.82,60.89,60.8,60.87,68167.0,41.9756,42.0239,41.9618,42.0101,68167.0
2016-04-28 15:35:00,60.89,61.0,60.84,60.97,68288.0,42.0239,42.0998,41.9894,42.0791,68288.0
2016-04-28 15:40:00,60.97,61.02,60.89,60.91,90566.0,42.0791,42.1136,42.0239,42.0377,90566.0
2016-04-28 15:45:00,60.9,61.01,60.8,60.8,102408.0,42.0308,42.1067,41.9618,41.9618,102408.0
2016-04-28 15:50:00,60.81,60.86,60.75,60.79,137555.0,41.9687,42.0032,41.9273,41.9549,137555.0
2016-04-28 15:55:00,60.79,60.96,60.73,60.94,236368.0,41.9549,42.0722,41.9135,42.0584,236368.0
2016-04-29 09:30:00,60.47,60.75,60.15,60.73,125742.0,41.734,41.9273,41.5132,41.9135,125742.0
2016-04-29 09:35:00,60.68,60.72,60.02,60.03,78024.0,41.8789,41.9066,41.4234,41.4303,78024.0
2016-04-29 09:40:00,60.08,60.1,59.55,59.71,175502.0,41.4648,41.4787,41.0991,41.2095,175502.0
2016-04-29 09:45:00,59.71,59.94,59.6,59.65,74338.0,41.2095,41.3682,41.1336,41.1681,74338.0
2016-04-29 09:50:00,59.66,59.83,59.44,59.55,166122.0,41.175,41.2923,41.0231,41.0991,166122.0
2016-04-29 09:55:00,59.57,59.62,59.15,59.19,84705.0,41.1129,41.1474,40.823,40.8506,84705.0
2016-04-29 10:00:00,59.18,59.34,59.04,59.15,163339.0,40.8437,40.9541,40.7471,40.823,163339.0
2016-04-29 10:05:00,59.18,59.21,59.04,59.16,76427.0,40.8437,40.8644,40.7471,40.8299,76427.0
2016-04-29 10:10:00,59.14,59.29,59.11,59.25,129563.0,40.8161,40.9196,40.7954,40.892,129563.0
2016-04-29 10:15:00,59.24,59.32,59.12,59.32,84958.0,40.8851,40.9403,40.8023,40.9403,84958.0
2016-04-29 10:20:00,59.33,59.71,59.33,59.58,109514.0,40.9472,41.2095,40.9472,41.1198,109514.0
2016-04-29 10:25:00,59.6,59.66,59.35,59.4,130091.0,41.1336,41.175,40.961,40.9955,130091.0
2016-04-29 10:30:00,59.4,59.42,59.28,59.38,46758.0,40.9955,41.0093,40.9127,40.9817,46758.0
2016-04-29 10:35:00,59.39,59.47,59.31,59.4,43620.0,40.9886,41.0439,40.9334,40.9955,43620.0
2016-04-29 10:40:00,59.41,59.46,59.29,59.35,44951.0,41.0024,41.0369,40.9196,40.961,44951.0
2016-04-29 10:45:00,59.36,59.37,59.12,59.22,80760.0,40.9679,40.9748,40.8023,40.8713,80760.0
2016-04-29 10:50:00,59.22,59.22,59.08,59.13,60041.0,40.8713,40.8713,40.7747,40.8092,60041.0
2016-04-29 10:55:00,59.12,59.14,58.99,59.0,155453.0,40.8023,40.8161,40.7126,40.7195,155453.0
2016-04-29 11:00:00,59.01,59.24,59.0,59.16,120680.0,40.7264,40.8851,40.7195,40.8299,120680.0
2016-04-29 11:05:00,59.16,59.2,59.08,59.17,68884.0,40.8299,40.8575,40.7747,40.8368,68884.0
2016-04-29 11:10:00,59.18,59.25,59.09,59.09,39759.0,40.8437,40.892,40.7816,40.7816,39759.0
2016-04-29 11:15:00,59.07,59.14,59.04,59.09,46072.0,40.7678,40.8161,40.7471,40.7816,46072.0
2016-04-29 11:20:00,59.09,59.11,59.02,59.06,76819.0,40.7816,40.7954,40.7333,40.7609,76819.0
2016-04-29 11:25:00,59.05,59.06,58.84,58.88,154315.0,40.754,40.7609,40.609,40.6367,154315.0
2016-04-29 11:30:00,58.88,59.07,58.87,58.97,49196.0,40.6367,40.7678,40.6298,40.6988,49196.0
2016-04-29 11:35:00,58.98,58.98,58.71,58.86,86678.0,40.7057,40.7057,40.5193,40.6229,86678.0
2016-04-29 11:40:00,58.86,58.89,58.64,58.74,39579.0,40.6229,40.6436,40.471,40.54,39579.0
2016-04-29 11:45:00,58.75,58.9,58.72,58.9,22526.0,40.5469,40.6505,40.5262,40.6505,22526.0
2016-04-29 11:50:00,58.88,59.0,58.81,58.95,32796.0,40.6367,40.7195,40.5883,40.685,32796.0
2016-04-29 11:55:00,58.93,59.0,58.85,58.97,100802.0,40.6712,40.7195,40.616,40.6988,100802.0
2016-04-29 12:00:00,58.98,59.02,58.9,58.97,58302.0,40.7057,40.7333,40.6505,40.6988,58302.0
2016-04-29 12:05:00,58.97,59.02,58.86,59.02,41423.0,40.6988,40.7333,40.6229,40.7333,41423.0
2016-04-29 12:10:00,59.01,59.03,58.89,58.96,47527.0,40.7264,40.7402,40.6436,40.6919,47527.0
2016-04-29 12:15:00,58.96,59.0,58.85,58.96,30194.0,40.6919,40.7195,40.616,40.6919,30194.0
2016-04-29 12:20:00,58.95,58.99,58.89,58.95,31552.0,40.685,40.7126,40.6436,40.685,31552.0
2016-04-29 12:25:00,58.94,59.0,58.88,58.92,18594.0,40.6781,40.7195,40.6367,40.6643,18594.0
2016-04-29 12:30:00,58.93,59.05,58.91,59.03,43350.0,40.6712,40.754,40.6574,40.7402,43350.0
2016-04-29 12:35:00,59.04,59.05,58.97,59.05,60090.0,40.7471,40.754,40.6988,40.754,60090.0
2016-04-29 12:40:00,59.04,59.09,58.95,59.05,27288.0,40.7471,40.7816,40.685,40.754,27288.0
2016-04-29 12:45:00,59.05,59.15,59.03,59.15,25828.0,40.754,40.823,40.7402,40.823,25828.0
2016-04-29 12:50:00,59.16,59.21,59.11,59.15,27871.0,40.8299,40.8644,40.7954,40.823,27871.0
2016-04-29 12:55:00,59.15,59.18,59.1,59.16,29454.0,40.823,40.8437,40.7885,40.8299,29454.0
2016-04-29 13:00:00,59.15,59.23,59.14,59.19,24817.0,40.823,40.8782,40.8161,40.8506,24817.0
2016-04-29 13:05:00,59.18,59.28,59.16,59.23,32358.0,40.8437,40.9127,40.8299,40.8782,32358.0
2016-04-29 13:10:00,59.23,59.24,59.13,59.13,23894.0,40.8782,40.8851,40.8092,40.8092,23894.0
2016-04-29 13:15:00,59.13,59.14,59.0,59.07,24217.0,40.8092,40.8161,40.7195,40.7678,24217.0
2016-04-29 13:20:00,59.05,59.11,58.98,59.09,31271.0,40.754,40.7954,40.7057,40.7816,31271.0
2016-04-29 13:25:00,59.09,59.12,59.03,59.07,30933.0,40.7816,40.8023,40.7402,40.7678,30933.0
2016-04-29 13:30:00,59.05,59.05,58.95,58.96,28490.0,40.754,40.754,40.685,40.6919,28490.0
2016-04-29 13:35:00,58.96,59.02,58.94,58.97,21213.0,40.6919,40.7333,40.6781,40.6988,21213.0
2016-04-29 13:40:00,58.98,59.02,58.97,59.0,37096.0,40.7057,40.7333,40.6988,40.7195,37096.0
2016-04-29 13:45:00,59.0,59.0,58.9,58.95,38263.0,40.7195,40.7195,40.6505,40.685,38263.0
2016-04-29 13:50:00,58.95,59.02,58.95,59.02,19698.0,40.685,40.7333,40.685,40.7333,19698.0
2016-04-29 13:55:00,59.01,59.02,58.95,58.97,28427.0,40.7264,40.7333,40.685,40.6988,28427.0
2016-04-29 14:00:00,58.97,58.98,58.9,58.93,24639.0,40.6988,40.7057,40.6505,40.6712,24639.0
2016-04-29 14:05:00,58.94,58.95,58.86,58.86,32899.0,40.6781,40.685,40.6229,40.6229,32899.0
2016-04-29 14:10:00,58.85,58.85,58.77,58.79,38197.0,40.616,40.616,40.5607,40.5745,38197.0
2016-04-29 14:15:00,58.79,58.87,58.75,58.84,34696.0,40.5745,40.6298,40.5469,40.609,34696.0
2016-04-29 14:20:00,58.85,58.93,58.84,58.91,34966.0,40.616,40.6712,40.609,40.6574,34966.0
2016-04-29 14:25:00,58.9,59.0,58.88,58.94,32942.0,40.6505,40.7195,40.6367,40.6781,32942.0
2016-04-29 14:30:00,58.94,58.99,58.9,58.93,39026.0,40.6781,40.7126,40.6505,40.6712,39026.0
2016-04-29 14:35:00,58.91,58.95,58.89,58.92,35223.0,40.6574,40.685,40.6436,40.6643,35223.0
2016-04-29 14:40:00,58.92,58.95,58.83,58.95,47518.0,40.6643,40.685,40.6021,40.685,47518.0
2016-04-29 14:45:00,58.94,58.95,58.8,58.82,39073.0,40.6781,40.685,40.5814,40.5952,39073.0
2016-04-29 14:50:00,58.82,58.84,58.64,58.73,60111.0,40.5952,40.609,40.471,40.5331,60111.0
2016-04-29 14:55:00,58.71,58.76,58.64,58.68,40729.0,40.5193,40.5538,40.471,40.4986,40729.0
2016-04-29 15:00:00,58.66,58.72,58.59,58.59,41984.0,40.4848,40.5262,40.4365,40.4365,41984.0
2016-04-29 15:05:00,58.58,58.7,58.54,58.59,98417.0,40.4296,40.5124,40.402,40.4365,98417.0
2016-04-29 15:10:00,58.6,58.66,58.56,58.62,49111.0,40.4434,40.4848,40.4158,40.4572,49111.0
2016-04-29 15:15:00,58.61,58.7,58.59,58.67,67408.0,40.4503,40.5124,40.4365,40.4917,67408.0
2016-04-29 15:20:00,58.66,58.71,58.59,58.63,69333.0,40.4848,40.5193,40.4365,40.4641,69333.0
2016-04-29 15:25:00,58.63,58.64,58.57,58.61,118542.0,40.4641,40.471,40.4227,40.4503,118542.0
2016-04-29 15:30:00,58.6,58.9,58.6,58.83,94424.0,40.4434,40.6505,40.4434,40.6021,94424.0
2016-04-29 15:35:00,58.83,58.86,58.73,58.74,58248.0,40.6021,40.6229,40.5331,40.54,58248.0
2016-04-29 15:40:00,58.75,58.9,58.74,58.89,80825.0,40.5469,40.6505,40.54,40.6436,80825.0
2016-04-29 15:45:00,58.89,59.03,58.87,58.87,133015.0,40.6436,40.7402,40.6298,40.6298,133015.0
2016-04-29 15:50:00,58.88,58.89,58.76,58.82,196294.0,40.6367,40.6436,40.5538,40.5952,196294.0
2016-04-29 15:55:00,58.82,58.89,58.71,58.87,257100.0,40.5952,40.6436,40.5193,40.6298,257100.0
2016-05-02 09:30:00,58.96,59.17,58.55,59.03,88448.0,40.6919,40.8368,40.4089,40.7402,88448.0
2016-05-02 09:35:00,59.03,59.1,58.82,59.0,92532.0,40.7402,40.7885,40.5952,40.7195,92532.0
2016-05-02 09:40:00,59.01,59.05,58.61,58.62,59891.0,40.7264,40.754,40.4503,40.4572,59891.0
2016-05-02 09:45:00,58.6,58.66,58.27,58.33,89256.0,40.4434,40.4848,40.2157,40.2571,89256.0
2016-05-02 09:50:00,58.32,58.39,58.12,58.3,77187.0,40.2502,40.2985,40.1121,40.2364,77187.0
2016-05-02 09:55:00,58.3,58.39,58.15,58.19,54683.0,40.2364,40.2985,40.1328,40.1604,54683.0
2016-05-02 10:00:00,58.17,58.51,58.11,58.34,107521.0,40.1466,40.3813,40.1052,40.264,107521.0
2016-05-02 10:05:00,58.27,58.52,58.25,58.47,57163.0,40.2157,40.3882,40.2019,40.3537,57163.0
2016-05-02 10:10:00,58.49,58.58,58.38,58.57,59095.0,40.3675,40.4296,40.2916,40.4227,59095.0
2016-05-02 10:15:00,58.56,58.75,58.5,58.63,89041.0,40.4158,40.5469,40.3744,40.4641,89041.0
2016-05-02 10:20:00,58.63,58.68,58.52,58.58,48613.0,40.4641,40.4986,40.3882,40.4296,48613.0
2016-05-02 10:25:00,58.59,58.61,58.43,58.49,41945.0,40.4365,40.4503,40.3261,40.3675,41945.0
2016-05-02 10:30:00,58.47,58.58,58.45,58.48,31451.0,40.3537,40.4296,40.3399,40.3606,31451.0
2016-05-02 10:35:00,58.47,58.54,58.41,58.43,38470.0,40.3537,40.402,40.3123,40.3261,38470.0
2016-05-02 10:40:00,58.42,58.43,58.28,58.39,40366.0,40.3192,40.3261,40.2226,40.2985,40366.0
2016-05-02 10:45:00,58.43,58.62,58.38,58.54,44907.0,40.3261,40.4572,40.2916,40.402,44907.0
2016-05-02 10:50:00,58.54,58.58,58.33,58.45,38539.0,40.402,40.4296,40.2571,40.3399,38539.0
2016-05-02 10:55:00,58.44,58.54,58.37,58.37,33488.0,40.333,40.402,40.2847,40.2847,33488.0
2016-05-02 11:00:00,58.37,58.54,58.36,58.51,45794.0,40.2847,40.402,40.2778,40.3813,45794.0
2016-05-02 11:05:00,58.53,58.65,58.49,58.59,58774.0,40.3951,40.4779,40.3675,40.4365,58774.0
2016-05-02 11:10:00,58.59,58.8,58.57,58.72,40115.0,40.4365,40.5814,40.4227,40.5262,40115.0
2016-05-02 11:15:00,58.71,58.75,58.59,58.65,50019.0,40.5193,40.5469,40.4365,40.4779,50019.0
2016-05-02 11:20:00,58.64,58.7,58.57,58.64,28262.0,40.471,40.5124,40.4227,40.471,28262.0
2016-05-02 11:25:00,58.63,58.64,58.5,58.56,33988.0,40.4641,40.471,40.3744,40.4158,33988.0
2016-05-02 11:30:00,58.56,58.62,58.42,58.46,38848.0,40.4158,40.4572,40.3192,40.3468,38848.0
2016-05-02 11:35:00,58.47,58.58,58.46,58.54,26496.0,40.3537,40.4296,40.3468,40.402,26496.0
2016-05-02 11:40:00,58.55,58.67,58.52,58.55,29919.0,40.4089,40.4917,40.3882,40.4089,29919.0
2016-05-02 11:45:00,58.57,58.6,58.53,58.56,25425.0,40.4227,40.4434,40.3951,40.4158,25425.0
2016-05-02 11:50:00,58.57,58.57,58.41,58.48,39996.0,40.4227,40.4227,40.3123,40.3606,39996.0
2016-05-02 11:55:00,58.47,58.5,58.3,58.36,40180.0,40.3537,40.3744,40.2364,40.2778,40180.0
2016-05-02 12:00:00,58.36,58.63,58.28,58.63,103525.0,40.2778,40.4641,40.2226,40.4641,103525.0
2016-05-02 12:05:00,58.63,58.7,58.6,58.67,44427.0,40.4641,40.5124,40.4434,40.4917,44427.0
2016-05-02 12:10:00,58.68,58.75,58.64,58.65,34045.0,40.4986,40.5469,40.471,40.4779,34045.0
2016-05-02 12:15:00,58.65,58.66,58.49,58.54,27084.0,40.4779,40.4848,40.3675,40.402,27084.0
2016-05-02 12:20:00,58.53,58.53,58.47,58.51,31520.0,40.3951,40.3951,40.3537,40.3813,31520.0
2016-05-02 12:25:00,58.51,58.58,58.46,58.51,35424.0,40.3813,40.4296,40.3468,40.3813,35424.0
2016-05-02 12:30:00,58.5,58.6,58.5,58.59,27584.0,40.3744,40.4434,40.3744,40.4365,27584.0
2016-05-02 12:35:00,58.59,58.77,58.56,58.71,43231.0,40.4365,40.5607,40.4158,40.5193,43231.0
2016-05-02 12:40:00,58.71,58.86,58.7,58.85,46397.0,40.5193,40.6229,40.5124,40.616,46397.0
2016-05-02 12:45:00,58.85,59.14,58.84,59.1,61924.0,40.616,40.8161,40.609,40.7885,61924.0
2016-05-02 12:50:00,59.1,59.21,59.05,59.06,104654.0,40.7885,40.8644,40.754,40.7609,104654.0
2016-05-02 12:55:00,59.05,59.11,59.02,59.08,43084.0,40.754,40.7954,40.7333,40.7747,43084.0
2016-05-02 13:00:00,59.09,59.32,58.94,59.28,89144.0,40.7816,40.9403,40.6781,40.9127,89144.0
2016-05-02 13:05:00,59.29,59.44,59.29,59.43,43378.0,40.9196,41.0231,40.9196,41.0162,43378.0
2016-05-02 13:10:00,59.44,59.62,59.44,59.61,53641.0,41.0231,41.1474,41.0231,41.1405,53641.0
2016-05-02 13:15:00,59.63,59.67,59.53,59.54,43028.0,41.1543,41.1819,41.0853,41.0922,43028.0
2016-05-02 13:20:00,59.55,59.73,59.55,59.6,33827.0,41.0991,41.2233,41.0991,41.1336,33827.0
2016-05-02 13:25:00,59.57,59.6,59.37,59.42,28348.0,41.1129,41.1336,40.9748,41.0093,28348.0
2016-05-02 13:30:00,59.41,59.62,59.39,59.59,24781.0,41.0024,41.1474,40.9886,41.1267,24781.0
2016-05-02 13:35:00,59.6,59.6,59.54,59.55,31955.0,41.1336,41.1336,41.0922,41.0991,31955.0
2016-05-02 13:40:00,59.56,59.68,59.55,59.66,27196.0,41.106,41.1888,41.0991,41.175,27196.0
2016-05-02 13:45:00,59.67,59.81,59.67,59.79,34363.0,41.1819,41.2785,41.1819,41.2647,34363.0
2016-05-02 13:50:00,59.78,59.91,59.66,59.68,47444.0,41.2578,41.3475,41.175,41.1888,47444.0
2016-05-02 13:55:00,59.7,59.7,59.55,59.56,40819.0,41.2026,41.2026,41.0991,41.106,40819.0
2016-05-02 14:00:00,59.56,59.64,59.54,59.56,63735.0,41.106,41.1612,41.0922,41.106,63735.0
2016-05-02 14:05:00,59.55,59.62,59.51,59.52,52600.0,41.0991,41.1474,41.0715,41.0784,52600.0
2016-05-02 14:10:00,59.52,59.75,59.51,59.73,57948.0,41.0784,41.2371,41.0715,41.2233,57948.0
2016-05-02 14:15:00,59.73,59.78,59.67,59.72,52252.0,41.2233,41.2578,41.1819,41.2164,52252.0
2016-05-02 14:20:00,59.72,59.96,59.72,59.93,107335.0,41.2164,41.382,41.2164,41.3613,107335.0
2016-05-02 14:25:00,59.94,60.0,59.88,59.99,102220.0,41.3682,41.4096,41.3268,41.4027,102220.0
2016-05-02 14:30:00,59.99,60.1,59.92,59.93,88844.0,41.4027,41.4787,41.3544,41.3613,88844.0
2016-05-02 14:35:00,59.93,59.93,59.78,59.81,76610.0,41.3613,41.3613,41.2578,41.2785,76610.0
2016-05-02 14:40:00,59.81,59.84,59.75,59.77,39071.0,41.2785,41.2992,41.2371,41.2509,39071.0
2016-05-02 14:45:00,59.77,59.93,59.76,59.91,41489.0,41.2509,41.3613,41.244,41.3475,41489.0
2016-05-02 14:50:00,59.91,59.98,59.84,59.87,33352.0,41.3475,41.3958,41.2992,41.3199,33352.0
2016-05-02 14:55:00,59.88,59.92,59.7,59.75,64070.0,41.3268,41.3544,41.2026,41.2371,64070.0
2016-05-02 15:00:00,59.75,59.87,59.72,59.86,39753.0,41.2371,41.3199,41.2164,41.313,39753.0
2016-05-02 15:05:00,59.86,59.96,59.83,59.9,44063.0,41.313,41.382,41.2923,41.3406,44063.0
2016-05-02 15:10:00,59.89,59.93,59.78,59.78,63744.0,41.3337,41.3613,41.2578,41.2578,63744.0
2016-05-02 15:15:00,59.79,59.8,59.66,59.79,54818.0,41.2647,41.2716,41.175,41.2647,54818.0
2016-05-02 15:20:00,59.78,59.84,59.74,59.74,42973.0,41.2578,41.2992,41.2302,41.2302,42973.0
2016-05-02 15:25:00,59.74,59.81,59.67,59.8,73291.0,41.2302,41.2785,41.1819,41.2716,73291.0
2016-05-02 15:30:00,59.8,59.83,59.68,59.78,55403.0,41.2716,41.2923,41.1888,41.2578,55403.0
2016-05-02 15:35:00,59.77,59.9,59.77,59.83,69916.0,41.2509,41.3406,41.2509,41.2923,69916.0
2016-05-02 15:40:00,59.83,59.84,59.77,59.8,82898.0,41.2923,41.2992,41.2509,41.2716,82898.0
2016-05-02 15:45:00,59.81,59.84,59.76,59.8,93354.0,41.2785,41.2992,41.244,41.2716,93354.0
2016-05-02 15:50:00,59.8,59.81,59.69,59.7,85624.0,41.2716,41.2785,41.1957,41.2026,85624.0
2016-05-02 15:55:00,59.71,59.91,59.7,59.76,254234.0,41.2095,41.3475,41.2026,41.244,254234.0
2016-05-03 09:30:00,58.03,58.79,58.0,58.42,273514.0,40.05,40.5745,40.0293,40.3192,273514.0
2016-05-03 09:35:00,58.41,58.44,57.05,57.69,308664.0,40.3123,40.333,39.3737,39.8154,308664.0
2016-05-03 09:40:00,57.69,58.2,57.55,58.02,168903.0,39.8154,40.1673,39.7187,40.0431,168903.0
2016-05-03 09:45:00,58.03,58.4,58.0,58.12,171696.0,40.05,40.3054,40.0293,40.1121,171696.0
2016-05-03 09:50:00,58.11,58.32,57.8,58.02,153501.0,40.1052,40.2502,39.8913,40.0431,153501.0
2016-05-03 09:55:00,58.01,58.16,57.79,58.05,172068.0,40.0362,40.1397,39.8844,40.0638,172068.0
2016-05-03 10:00:00,58.13,58.29,57.86,57.86,192450.0,40.119,40.2295,39.9327,39.9327,192450.0
2016-05-03 10:05:00,57.88,58.01,57.79,57.8,143085.0,39.9465,40.0362,39.8844,39.8913,143085.0
2016-05-03 10:10:00,57.8,57.81,57.46,57.56,156316.0,39.8913,39.8982,39.6566,39.7256,156316.0
2016-05-03 10:15:00,57.57,58.48,57.47,58.26,137891.0,39.7325,40.3606,39.6635,40.2088,137891.0
2016-05-03 10:20:00,58.28,58.32,58.01,58.03,62664.0,40.2226,40.2502,40.0362,40.05,62664.0
2016-05-03 10:25:00,58.03,58.25,58.01,58.22,64486.0,40.05,40.2019,40.0362,40.1812,64486.0
2016-05-03 10:30:00,58.18,58.25,57.95,58.03,75222.0,40.1535,40.2019,39.9948,40.05,75222.0
2016-05-03 10:35:00,58.02,58.07,57.82,58.07,62865.0,40.0431,40.0776,39.9051,40.0776,62865.0
2016-05-03 10:40:00,58.07,58.27,58.02,58.15,55414.0,40.0776,40.2157,40.0431,40.1328,55414.0
2016-05-03 10:45:00,58.15,58.41,58.06,58.4,103509.0,40.1328,40.3123,40.0707,40.3054,103509.0
2016-05-03 10:50:00,58.38,58.63,58.3,58.32,81796.0,40.2916,40.4641,40.2364,40.2502,81796.0
2016-05-03 10:55:00,58.35,58.6,58.23,58.34,55981.0,40.2709,40.4434,40.1881,40.264,55981.0
2016-05-03 11:00:00,58.34,58.79,58.29,58.69,68493.0,40.264,40.5745,40.2295,40.5055,68493.0
2016-05-03 11:05:00,58.68,58.88,58.5,58.87,125589.0,40.4986,40.6367,40.3744,40.6298,125589.0
2016-05-03 11:10:00,58.87,58.92,58.73,58.75,106366.0,40.6298,40.6643,40.5331,40.5469,106366.0
2016-05-03 11:15:00,58.75,58.97,58.73,58.86,86639.0,40.5469,40.6988,40.5331,40.6229,86639.0
2016-05-03 11:20:00,58.89,58.92,58.55,58.61,60131.0,40.6436,40.6643,40.4089,40.4503,60131.0
2016-05-03 11:25:00,58.61,58.68,58.44,58.47,86559.0,40.4503,40.4986,40.333,40.3537,86559.0
2016-05-03 11:30:00,58.45,58.53,58.32,58.49,97279.0,40.3399,40.3951,40.2502,40.3675,97279.0
2016-05-03 11:35:00,58.49,58.51,58.2,58.23,112458.0,40.3675,40.3813,40.1673,40.1881,112458.0
2016-05-03 11:40:00,58.23,58.35,58.19,58.27,118657.0,40.1881,40.2709,40.1604,40.2157,118657.0
2016-05-03 11:45:00,58.28,58.28,58.03,58.06,74140.0,40.2226,40.2226,40.05,40.0707,74140.0
2016-05-03 11:50:00,58.08,58.31,58.01,58.2,53337.0,40.0845,40.2433,40.0362,40.1673,53337.0
2016-05-03 11:55:00,58.2,58.41,58.17,58.34,34127.0,40.1673,40.3123,40.1466,40.264,34127.0
2016-05-03 12:00:00,58.37,58.56,58.36,58.39,45160.0,40.2847,40.4158,40.2778,40.2985,45160.0
2016-05-03 12:05:00,58.38,58.53,58.29,58.42,56782.0,40.2916,40.3951,40.2295,40.3192,56782.0
2016-05-03 12:10:00,58.44,58.47,58.1,58.12,72550.0,40.333,40.3537,40.0983,40.1121,72550.0
2016-05-03 12:15:00,58.12,58.19,58.04,58.1,66348.0,40.1121,40.1604,40.0569,40.0983,66348.0
2016-05-03 12:20:00,58.09,58.15,58.02,58.11,103563.0,40.0914,40.1328,40.0431,40.1052,103563.0
2016-05-03 12:25:00,58.1,58.28,58.1,58.2,41805.0,40.0983,40.2226,40.0983,40.1673,41805.0
2016-05-03 12:30:00,58.19,58.24,58.13,58.14,43323.0,40.1604,40.195,40.119,40.1259,43323.0
2016-05-03 12:35:00,58.14,58.33,58.1,58.32,62015.0,40.1259,40.2571,40.0983,40.2502,62015.0
2016-05-03 12:40:00,58.31,58.31,58.21,58.26,60748.0,40.2433,40.2433,40.1742,40.2088,60748.0
2016-05-03 12:45:00,58.26,58.3,58.22,58.28,41328.0,40.2088,40.2364,40.1812,40.2226,41328.0
2016-05-03 12:50:00,58.29,58.36,58.27,58.32,36269.0,40.2295,40.2778,40.2157,40.2502,36269.0
2016-05-03 12:55:00,58.3,58.45,58.29,58.4,31145.0,40.2364,40.3399,40.2295,40.3054,31145.0
2016-05-03 13:00:00,58.41,58.47,58.3,58.36,41122.0,40.3123,40.3537,40.2364,40.2778,41122.0
2016-05-03 13:05:00,58.35,58.44,58.23,58.36,40206.0,40.2709,40.333,40.1881,40.2778,40206.0
2016-05-03 13:10:00,58.37,58.43,58.31,58.33,33021.0,40.2847,40.3261,40.2433,40.2571,33021.0
2016-05-03 13:15:00,58.34,58.38,58.32,58.37,31923.0,40.264,40.2916,40.2502,40.2847,31923.0
2016-05-03 13:20:00,58.36,58.42,58.33,58.39,38493.0,40.2778,40.3192,40.2571,40.2985,38493.0
2016-05-03 13:25:00,58.39,58.43,58.35,58.37,31303.0,40.2985,40.3261,40.2709,40.2847,31303.0
2016-05-03 13:30:00,58.38,58.51,58.33,58.51,49053.0,40.2916,40.3813,40.2571,40.3813,49053.0
2016-05-03 13:35:00,58.52,58.65,58.46,58.65,69584.0,40.3882,40.4779,40.3468,40.4779,69584.0
2016-05-03 13:40:00,58.63,58.75,58.51,58.51,36260.0,40.4641,40.5469,40.3813,40.3813,36260.0
2016-05-03 13:45:00,58.51,58.56,58.5,58.51,48125.0,40.3813,40.4158,40.3744,40.3813,48125.0
2016-05-03 13:50:00,58.51,58.56,58.41,58.41,42990.0,40.3813,40.4158,40.3123,40.3123,42990.0
2016-05-03 13:55:00,58.41,58.43,58.3,58.34,95227.0,40.3123,40.3261,40.2364,40.264,95227.0
2016-05-03 14:00:00,58.34,58.35,58.24,58.25,82718.0,40.264,40.2709,40.195,40.2019,82718.0
2016-05-03 14:05:00,58.25,58.27,58.12,58.15,173226.0,40.2019,40.2157,40.1121,40.1328,173226.0
2016-05-03 14:10:00,58.14,58.15,57.96,58.0,61286.0,40.1259,40.1328,40.0017,40.0293,61286.0
2016-05-03 14:15:00,58.0,58.06,57.97,58.0,65750.0,40.0293,40.0707,40.0086,40.0293,65750.0
2016-05-03 14:20:00,58.0,58.1,57.97,58.09,54507.0,40.0293,40.0983,40.0086,40.0914,54507.0
2016-05-03 14:25:00,58.1,58.19,58.06,58.17,49498.0,40.0983,40.1604,40.0707,40.1466,49498.0
2016-05-03 14:30:00,58.18,58.3,58.14,58.25,64376.0,40.1535,40.2364,40.1259,40.2019,64376.0
2016-05-03 14:35:00,58.25,58.26,58.09,58.11,50853.0,40.2019,40.2088,40.0914,40.1052,50853.0
2016-05-03 14:40:00,58.11,58.2,58.01,58.02,48537.0,40.1052,40.1673,40.0362,40.0431,48537.0
2016-05-03 14:45:00,58.03,58.03,57.85,57.86,73741.0,40.05,40.05,39.9258,39.9327,73741.0
2016-05-03 14:50:00,57.86,57.87,57.8,57.85,49257.0,39.9327,39.9396,39.8913,39.9258,49257.0
2016-05-03 14:55:00,57.85,57.89,57.79,57.79,57701.0,39.9258,39.9534,39.8844,39.8844,57701.0
2016-05-03 15:00:00,57.79,57.94,57.78,57.86,63462.0,39.8844,39.9879,39.8775,39.9327,63462.0
2016-05-03 15:05:00,57.85,57.94,57.85,57.93,34662.0,39.9258,39.9879,39.9258,39.981,34662.0
2016-05-03 15:10:00,57.92,57.93,57.83,57.91,57776.0,39.9741,39.981,39.912,39.9672,57776.0
2016-05-03 15:15:00,57.91,57.94,57.87,57.9,49125.0,39.9672,39.9879,39.9396,39.9603,49125.0
2016-05-03 15:20:00,57.9,57.9,57.73,57.75,117289.0,39.9603,39.9603,39.843,39.8568,117289.0
2016-05-03 15:25:00,57.75,57.78,57.71,57.77,118264.0,39.8568,39.8775,39.8292,39.8706,118264.0
2016-05-03 15:30:00,57.77,57.83,57.72,57.75,72329.0,39.8706,39.912,39.8361,39.8568,72329.0
2016-05-03 15:35:00,57.75,57.77,57.69,57.69,90410.0,39.8568,39.8706,39.8154,39.8154,90410.0
2016-05-03 15:40:00,57.69,57.7,57.56,57.58,183495.0,39.8154,39.8223,39.7256,39.7394,183495.0
2016-05-03 15:45:00,57.57,57.66,57.45,57.63,236344.0,39.7325,39.7947,39.6497,39.774,236344.0
2016-05-03 15:50:00,57.63,57.84,57.62,57.78,169391.0,39.774,39.9189,39.7671,39.8775,169391.0
2016-05-03 15:55:00,57.78,57.79,57.6,57.64,307360.0,39.8775,39.8844,39.7533,39.7809,307360.0
2016-05-04 09:30:00,57.63,58.19,57.4,57.76,187405.0,39.774,40.1604,39.6152,39.8637,187405.0
2016-05-04 09:35:00,57.78,57.99,57.58,57.72,74937.0,39.8775,40.0224,39.7394,39.8361,74937.0
2016-05-04 09:40:00,57.71,57.77,57.47,57.55,144025.0,39.8292,39.8706,39.6635,39.7187,144025.0
2016-05-04 09:45:00,57.55,57.92,57.53,57.86,42552.0,39.7187,39.9741,39.7049,39.9327,42552.0
2016-05-04 09:50:00,57.91,58.08,57.84,58.05,67163.0,39.9672,40.0845,39.9189,40.0638,67163.0
2016-05-04 09:55:00,58.04,58.18,57.88,58.11,69358.0,40.0569,40.1535,39.9465,40.1052,69358.0
2016-05-04 10:00:00,58.04,58.11,57.85,57.86,54769.0,40.0569,40.1052,39.9258,39.9327,54769.0
2016-05-04 10:05:00,57.85,57.9,57.6,57.65,53003.0,39.9258,39.9603,39.7533,39.7878,53003.0
2016-05-04 10:10:00,57.65,57.78,57.57,57.65,81252.0,39.7878,39.8775,39.7325,39.7878,81252.0
2016-05-04 10:15:00,57.66,57.67,57.45,57.47,161105.0,39.7947,39.8016,39.6497,39.6635,161105.0
2016-05-04 10:20:00,57.47,57.59,57.37,57.5,98090.0,39.6635,39.7463,39.5945,39.6842,98090.0
2016-05-04 10:25:00,57.48,57.5,57.29,57.34,44464.0,39.6704,39.6842,39.5393,39.5738,44464.0
2016-05-04 10:30:00,57.38,57.38,56.83,56.83,231121.0,39.6014,39.6014,39.2218,39.2218,231121.0
2016-05-04 10:35:00,56.83,56.93,56.57,56.81,186571.0,39.2218,39.2908,39.0424,39.208,186571.0
2016-05-04 10:40:00,56.82,56.88,56.52,56.57,77925.0,39.2149,39.2563,39.0079,39.0424,77925.0
2016-05-04 10:45:00,56.57,56.62,56.32,56.37,156597.0,39.0424,39.0769,38.8698,38.9044,156597.0
2016-05-04 10:50:00,56.37,56.44,56.27,56.27,86799.0,38.9044,38.9527,38.8353,38.8353,86799.0
2016-05-04 10:55:00,56.27,56.5,56.26,56.33,83372.0,38.8353,38.9941,38.8284,38.8767,83372.0
2016-05-04 11:00:00,56.33,56.46,56.16,56.43,118295.0,38.8767,38.9665,38.7594,38.9458,118295.0
2016-05-04 11:05:00,56.44,56.52,56.36,56.37,99004.0,38.9527,39.0079,38.8975,38.9044,99004.0
2016-05-04 11:10:00,56.36,56.36,55.91,55.95,168429.0,38.8975,38.8975,38.5869,38.6145,168429.0
2016-05-04 11:15:00,55.96,56.02,55.83,55.88,60546.0,38.6214,38.6628,38.5317,38.5662,60546.0
2016-05-04 11:20:00,55.89,55.92,55.71,55.91,53780.0,38.5731,38.5938,38.4488,38.5869,53780.0
2016-05-04 11:25:00,55.92,56.02,55.81,56.01,79509.0,38.5938,38.6628,38.5179,38.6559,79509.0
2016-05-04 11:30:00,56.01,56.07,55.9,56.03,49700.0,38.6559,38.6973,38.58,38.6697,49700.0
2016-05-04 11:35:00,56.06,56.13,56.0,56.05,58649.0,38.6904,38.7387,38.649,38.6835,58649.0
2016-05-04 11:40:00,56.04,56.08,55.85,55.91,51899.0,38.6766,38.7042,38.5455,38.5869,51899.0
2016-05-04 11:45:00,55.9,56.07,55.86,56.04,55491.0,38.58,38.6973,38.5524,38.6766,55491.0
2016-05-04 11:50:00,56.04,56.05,55.91,55.94,79957.0,38.6766,38.6835,38.5869,38.6076,79957.0
2016-05-04 11:55:00,55.95,55.99,55.91,55.99,44469.0,38.6145,38.6421,38.5869,38.6421,44469.0
2016-05-04 12:00:00,56.01,56.09,56.0,56.06,47750.0,38.6559,38.7111,38.649,38.6904,47750.0
2016-05-04 12:05:00,56.05,56.11,56.03,56.05,52232.0,38.6835,38.7249,38.6697,38.6835,52232.0
2016-05-04 12:10:00,56.05,56.08,56.02,56.03,68254.0,38.6835,38.7042,38.6628,38.6697,68254.0
2016-05-04 12:15:00,56.02,56.12,56.02,56.1,67130.0,38.6628,38.7318,38.6628,38.718,67130.0
2016-05-04 12:20:00,56.1,56.24,56.08,56.23,54417.0,38.718,38.8146,38.7042,38.8077,54417.0
2016-05-04 12:25:00,56.23,56.24,56.07,56.12,51578.0,38.8077,38.8146,38.6973,38.7318,51578.0
2016-05-04 12:30:00,56.11,56.28,56.1,56.25,48083.0,38.7249,38.8422,38.718,38.8215,48083.0
2016-05-04 12:35:00,56.25,56.37,56.24,56.33,52967.0,38.8215,38.9044,38.8146,38.8767,52967.0
2016-05-04 12:40:00,56.34,56.34,56.25,56.3,61488.0,38.8836,38.8836,38.8215,38.856,61488.0
2016-05-04 12:45:00,56.3,56.33,56.21,56.21,35116.0,38.856,38.8767,38.7939,38.7939,35116.0
2016-05-04 12:50:00,56.22,56.27,56.14,56.24,52258.0,38.8008,38.8353,38.7456,38.8146,52258.0
2016-05-04 12:55:00,56.23,56.29,56.15,56.19,101303.0,38.8077,38.8491,38.7525,38.7801,101303.0
2016-05-04 13:00:00,56.19,56.2,56.12,56.2,60398.0,38.7801,38.787,38.7318,38.787,60398.0
2016-05-04 13:05:00,56.2,56.23,56.16,56.22,44446.0,38.787,38.8077,38.7594,38.8008,44446.0
2016-05-04 13:10:00,56.22,56.25,56.09,56.14,96742.0,38.8008,38.8215,38.7111,38.7456,96742.0
2016-05-04 13:15:00,56.14,56.24,56.1,56.22,90262.0,38.7456,38.8146,38.718,38.8008,90262.0
2016-05-04 13:20:00,56.22,56.22,56.07,56.08,56838.0,38.8008,38.8008,38.6973,38.7042,56838.0
2016-05-04 13:25:00,56.07,56.15,56.07,56.14,31517.0,38.6973,38.7525,38.6973,38.7456,31517.0
2016-05-04 13:30:00,56.14,56.19,56.12,56.16,70469.0,38.7456,38.7801,38.7318,38.7594,70469.0
2016-05-04 13:35:00,56.16,56.18,56.08,56.16,74755.0,38.7594,38.7732,38.7042,38.7594,74755.0
2016-05-04 13:40:00,56.15,56.16,56.06,56.06,85955.0,38.7525,38.7594,38.6904,38.6904,85955.0
2016-05-04 13:45:00,56.05,56.05,55.97,55.99,63754.0,38.6835,38.6835,38.6283,38.6421,63754.0
2016-05-04 13:50:00,56.0,56.04,55.95,55.99,69884.0,38.649,38.6766,38.6145,38.6421,69884.0
2016-05-04 13:55:00,56.0,56.0,55.87,55.98,74952.0,38.649,38.649,38.5593,38.6352,74952.0
2016-05-04 14:00:00,55.98,56.0,55.86,55.89,93966.0,38.6352,38.649,38.5524,38.5731,93966.0
2016-05-04 14:05:00,55.87,55.87,55.7,55.76,147514.0,38.5593,38.5593,38.4419,38.4834,147514.0
2016-05-04 14:10:00,55.75,55.86,55.69,55.73,68595.0,38.4765,38.5524,38.435,38.4627,68595.0
2016-05-04 14:15:00,55.73,55.86,55.72,55.81,93590.0,38.4627,38.5524,38.4557,38.5179,93590.0
2016-05-04 14:20:00,55.83,55.97,55.79,55.92,56002.0,38.5317,38.6283,38.5041,38.5938,56002.0
2016-05-04 14:25:00,55.92,56.1,55.92,56.09,45354.0,38.5938,38.718,38.5938,38.7111,45354.0
2016-05-04 14:30:00,56.08,56.14,56.04,56.14,42277.0,38.7042,38.7456,38.6766,38.7456,42277.0
2016-05-04 14:35:00,56.14,56.16,56.09,56.13,47643.0,38.7456,38.7594,38.7111,38.7387,47643.0
2016-05-04 14:40:00,56.13,56.17,56.08,56.15,46870.0,38.7387,38.7663,38.7042,38.7525,46870.0
2016-05-04 14:45:00,56.15,56.26,56.14,56.16,62994.0,38.7525,38.8284,38.7456,38.7594,62994.0
2016-05-04 14:50:00,56.13,56.25,56.11,56.23,57943.0,38.7387,38.8215,38.7249,38.8077,57943.0
2016-05-04 14:55:00,56.21,56.21,56.07,56.14,42336.0,38.7939,38.7939,38.6973,38.7456,42336.0
2016-05-04 15:00:00,56.13,56.14,56.04,56.1,56390.0,38.7387,38.7456,38.6766,38.718,56390.0
2016-05-04 15:05:00,56.09,56.09,56.01,56.05,50167.0,38.7111,38.7111,38.6559,38.6835,50167.0
2016-05-04 15:10:00,56.06,56.09,55.91,56.09,69949.0,38.6904,38.7111,38.5869,38.7111,69949.0
2016-05-04 15:15:00,56.09,56.15,56.04,56.07,57399.0,38.7111,38.7525,38.6766,38.6973,57399.0
2016-05-04 15:20:00,56.06,56.1,56.04,56.06,62037.0,38.6904,38.718,38.6766,38.6904,62037.0
2016-05-04 15:25:00,56.06,56.09,55.93,55.94,58459.0,38.6904,38.7111,38.6007,38.6076,58459.0
2016-05-04 15:30:00,55.93,55.98,55.9,55.98,75571.0,38.6007,38.6352,38.58,38.6352,75571.0
2016-05-04 15:35:00,55.98,56.04,55.97,56.01,127519.0,38.6352,38.6766,38.6283,38.6559,127519.0
2016-05-04 15:40:00,56.0,56.16,56.0,56.06,178998.0,38.649,38.7594,38.649,38.6904,178998.0
2016-05-04 15:45:00,56.06,56.2,56.06,56.19,247952.0,38.6904,38.787,38.6904,38.7801,247952.0
2016-05-04 15:50:00,56.18,56.19,56.09,56.17,140807.0,38.7732,38.7801,38.7111,38.7663,140807.0
2016-05-04 15:55:00,56.16,56.17,56.1,56.15,360359.0,38.7594,38.7663,38.718,38.7525,360359.0
2016-05-05 09:30:00,56.72,56.85,56.29,56.56,166128.0,39.1459,39.2356,38.8491,39.0355,166128.0
2016-05-05 09:35:00,56.49,56.67,56.17,56.19,79264.0,38.9872,39.1114,38.7663,38.7801,79264.0
2016-05-05 09:40:00,56.18,56.37,56.07,56.23,93278.0,38.7732,38.9044,38.6973,38.8077,93278.0
2016-05-05 09:45:00,56.23,56.74,56.2,56.71,264774.0,38.8077,39.1597,38.787,39.139,264774.0
2016-05-05 09:50:00,56.69,56.99,56.66,56.71,75930.0,39.1252,39.3323,39.1045,39.139,75930.0
2016-05-05 09:55:00,56.71,56.88,56.52,56.61,51931.0,39.139,39.2563,39.0079,39.07,51931.0
2016-05-05 10:00:00,56.58,56.78,56.43,56.75,73687.0,39.0493,39.1873,38.9458,39.1666,73687.0
2016-05-05 10:05:00,56.74,56.79,56.64,56.73,65481.0,39.1597,39.1942,39.0907,39.1528,65481.0
2016-05-05 10:10:00,56.73,56.73,56.54,56.6,58286.0,39.1528,39.1528,39.0217,39.0631,58286.0
2016-05-05 10:15:00,56.6,56.61,56.39,56.48,78747.0,39.0631,39.07,38.9182,38.9803,78747.0
2016-05-05 10:20:00,56.45,56.47,56.33,56.38,58677.0,38.9596,38.9734,38.8767,38.9113,58677.0
2016-05-05 10:25:00,56.38,56.4,56.11,56.21,92975.0,38.9113,38.9251,38.7249,38.7939,92975.0
2016-05-05 10:30:00,56.19,56.48,56.19,56.47,67219.0,38.7801,38.9803,38.7801,38.9734,67219.0
2016-05-05 10:35:00,56.47,56.59,56.4,56.58,52499.0,38.9734,39.0562,38.9251,39.0493,52499.0
2016-05-05 10:40:00,56.55,56.57,56.4,56.44,41024.0,39.0286,39.0424,38.9251,38.9527,41024.0
2016-05-05 10:45:00,56.43,56.44,56.32,56.34,42471.0,38.9458,38.9527,38.8698,38.8836,42471.0
2016-05-05 10:50:00,56.34,56.37,56.23,56.3,56582.0,38.8836,38.9044,38.8077,38.856,56582.0
2016-05-05 10:55:00,56.29,56.31,56.15,56.29,73018.0,38.8491,38.8629,38.7525,38.8491,73018.0
2016-05-05 11:00:00,56.31,56.35,56.18,56.25,54981.0,38.8629,38.8906,38.7732,38.8215,54981.0
2016-05-05 11:05:00,56.26,56.3,56.15,56.16,49242.0,38.8284,38.856,38.7525,38.7594,49242.0
2016-05-05 11:10:00,56.15,56.2,56.12,56.17,43668.0,38.7525,38.787,38.7318,38.7663,43668.0
2016-05-05 11:15:00,56.18,56.28,56.14,56.22,36633.0,38.7732,38.8422,38.7456,38.8008,36633.0
2016-05-05 11:20:00,56.2,56.2,55.97,56.05,50408.0,38.787,38.787,38.6283,38.6835,50408.0
2016-05-05 11:25:00,56.05,56.1,56.0,56.1,45181.0,38.6835,38.718,38.649,38.718,45181.0
2016-05-05 11:30:00,56.12,56.21,56.04,56.14,35975.0,38.7318,38.7939,38.6766,38.7456,35975.0
2016-05-05 11:35:00,56.14,56.16,56.07,56.11,36910.0,38.7456,38.7594,38.6973,38.7249,36910.0
2016-05-05 11:40:00,56.13,56.15,56.02,56.05,49822.0,38.7387,38.7525,38.6628,38.6835,49822.0
2016-05-05 11:45:00,56.05,56.15,56.0,56.02,46862.0,38.6835,38.7525,38.649,38.6628,46862.0
2016-05-05 11:50:00,56.02,56.1,55.98,56.02,38057.0,38.6628,38.718,38.6352,38.6628,38057.0
2016-05-05 11:55:00,56.04,56.14,56.01,56.11,43840.0,38.6766,38.7456,38.6559,38.7249,43840.0
2016-05-05 12:00:00,56.1,56.11,56.03,56.03,22925.0,38.718,38.7249,38.6697,38.6697,22925.0
2016-05-05 12:05:00,56.03,56.08,56.01,56.01,22054.0,38.6697,38.7042,38.6559,38.6559,22054.0
2016-05-05 12:10:00,56.02,56.06,56.0,56.0,42103.0,38.6628,38.6904,38.649,38.649,42103.0
2016-05-05 12:15:00,56.01,56.02,55.82,55.82,37381.0,38.6559,38.6628,38.5248,38.5248,37381.0
2016-05-05 12:20:00,55.81,55.82,55.67,55.82,60145.0,38.5179,38.5248,38.4212,38.5248,60145.0
2016-05-05 12:25:00,55.82,55.82,55.7,55.77,33822.0,38.5248,38.5248,38.4419,38.4903,33822.0
2016-05-05 12:30:00,55.78,55.79,55.72,55.75,38006.0,38.4972,38.5041,38.4557,38.4765,38006.0
2016-05-05 12:35:00,55.74,55.8,55.74,55.76,27155.0,38.4696,38.511,38.4696,38.4834,27155.0
2016-05-05 12:40:00,55.77,55.85,55.72,55.83,34730.0,38.4903,38.5455,38.4557,38.5317,34730.0
2016-05-05 12:45:00,55.83,55.88,55.75,55.87,26070.0,38.5317,38.5662,38.4765,38.5593,26070.0
2016-05-05 12:50:00,55.87,55.96,55.87,55.92,34695.0,38.5593,38.6214,38.5593,38.5938,34695.0
2016-05-05 12:55:00,55.93,55.96,55.88,55.89,26870.0,38.6007,38.6214,38.5662,38.5731,26870.0
2016-05-05 13:00:00,55.88,55.88,55.75,55.75,59549.0,38.5662,38.5662,38.4765,38.4765,59549.0
2016-05-05 13:05:00,55.75,55.76,55.55,55.55,117956.0,38.4765,38.4834,38.3384,38.3384,117956.0
2016-05-05 13:10:00,55.55,55.58,55.49,55.57,85601.0,38.3384,38.3591,38.297,38.3522,85601.0
2016-05-05 13:15:00,55.58,55.6,55.53,55.57,27256.0,38.3591,38.3729,38.3246,38.3522,27256.0
2016-05-05 13:20:00,55.56,55.57,55.44,55.5,54035.0,38.3453,38.3522,38.2625,38.3039,54035.0
2016-05-05 13:25:00,55.49,55.53,55.47,55.49,34860.0,38.297,38.3246,38.2832,38.297,34860.0
2016-05-05 13:30:00,55.49,55.57,55.41,55.48,75279.0,38.297,38.3522,38.2418,38.2901,75279.0
2016-05-05 13:35:00,55.49,55.5,55.43,55.47,34280.0,38.297,38.3039,38.2556,38.2832,34280.0
2016-05-05 13:40:00,55.47,55.62,55.47,55.55,50740.0,38.2832,38.3867,38.2832,38.3384,50740.0
2016-05-05 13:45:00,55.55,55.62,55.52,55.58,50952.0,38.3384,38.3867,38.3177,38.3591,50952.0
2016-05-05 13:50:00,55.58,55.6,55.53,55.55,28001.0,38.3591,38.3729,38.3246,38.3384,28001.0
2016-05-05 13:55:00,55.55,55.57,55.5,55.51,34742.0,38.3384,38.3522,38.3039,38.3108,34742.0
2016-05-05 14:00:00,55.52,55.6,55.5,55.6,35408.0,38.3177,38.3729,38.3039,38.3729,35408.0
2016-05-05 14:05:00,55.59,55.75,55.56,55.75,47495.0,38.366,38.4765,38.3453,38.4765,47495.0
2016-05-05 14:10:00,55.75,55.75,55.67,55.68,50253.0,38.4765,38.4765,38.4212,38.4281,50253.0
2016-05-05 14:15:00,55.69,55.71,55.53,55.53,43971.0,38.435,38.4488,38.3246,38.3246,43971.0
2016-05-05 14:20:00,55.53,55.72,55.53,55.69,45727.0,38.3246,38.4557,38.3246,38.435,45727.0
2016-05-05 14:25:00,55.69,55.69,55.56,55.56,46199.0,38.435,38.435,38.3453,38.3453,46199.0
2016-05-05 14:30:00,55.57,55.59,55.51,55.53,79572.0,38.3522,38.366,38.3108,38.3246,79572.0
2016-05-05 14:35:00,55.53,55.57,55.51,55.53,31455.0,38.3246,38.3522,38.3108,38.3246,31455.0
2016-05-05 14:40:00,55.53,55.55,55.48,55.5,75382.0,38.3246,38.3384,38.2901,38.3039,75382.0
2016-05-05 14:45:00,55.5,55.51,55.42,55.43,76157.0,38.3039,38.3108,38.2487,38.2556,76157.0
2016-05-05 14:50:00,55.43,55.46,55.34,55.44,61977.0,38.2556,38.2763,38.1935,38.2625,61977.0
2016-05-05 14:55:00,55.43,55.48,55.4,55.4,33888.0,38.2556,38.2901,38.2349,38.2349,33888.0
2016-05-05 15:00:00,55.4,55.48,55.39,55.42,89700.0,38.2349,38.2901,38.228,38.2487,89700.0
2016-05-05 15:05:00,55.43,55.49,55.42,55.46,65054.0,38.2556,38.297,38.2487,38.2763,65054.0
2016-05-05 15:10:00,55.46,55.55,55.44,55.53,52875.0,38.2763,38.3384,38.2625,38.3246,52875.0
2016-05-05 15:15:00,55.53,55.54,55.46,55.52,84753.0,38.3246,38.3315,38.2763,38.3177,84753.0
2016-05-05 15:20:00,55.52,55.58,55.5,55.57,51647.0,38.3177,38.3591,38.3039,38.3522,51647.0
2016-05-05 15:25:00,55.57,55.6,55.53,55.54,88612.0,38.3522,38.3729,38.3246,38.3315,88612.0
2016-05-05 15:30:00,55.55,55.57,55.51,55.53,55219.0,38.3384,38.3522,38.3108,38.3246,55219.0
2016-05-05 15:35:00,55.52,55.55,55.5,55.54,81854.0,38.3177,38.3384,38.3039,38.3315,81854.0
2016-05-05 15:40:00,55.54,55.63,55.52,55.61,117169.0,38.3315,38.3936,38.3177,38.3798,117169.0
2016-05-05 15:45:00,55.6,55.61,55.5,55.53,160320.0,38.3729,38.3798,38.3039,38.3246,160320.0
2016-05-05 15:50:00,55.52,55.56,55.49,55.49,107582.0,38.3177,38.3453,38.297,38.297,107582.0
2016-05-05 15:55:00,55.5,55.62,55.45,55.58,364480.0,38.3039,38.3867,38.2694,38.3591,364480.0
2016-05-06 09:30:00,55.34,55.46,55.07,55.17,157201.0,38.1935,38.2763,38.0071,38.0762,157201.0
2016-05-06 09:35:00,55.23,55.63,55.07,55.5,70334.0,38.1176,38.3936,38.0071,38.3039,70334.0
2016-05-06 09:40:00,55.52,55.95,55.52,55.94,101026.0,38.3177,38.6145,38.3177,38.6076,101026.0
2016-05-06 09:45:00,55.95,56.11,55.85,55.98,136367.0,38.6145,38.7249,38.5455,38.6352,136367.0
2016-05-06 09:50:00,55.97,56.03,55.85,56.01,79381.0,38.6283,38.6697,38.5455,38.6559,79381.0
2016-05-06 09:55:00,56.03,56.13,56.0,56.04,55835.0,38.6697,38.7387,38.649,38.6766,55835.0
2016-05-06 10:00:00,56.03,56.3,55.98,56.28,175562.0,38.6697,38.856,38.6352,38.8422,175562.0
2016-05-06 10:05:00,56.28,56.42,56.28,56.37,74873.0,38.8422,38.9389,38.8422,38.9044,74873.0
2016-05-06 10:10:00,56.37,56.4,56.0,56.01,171249.0,38.9044,38.9251,38.649,38.6559,171249.0
2016-05-06 10:15:00,56.01,56.06,55.87,56.05,97676.0,38.6559,38.6904,38.5593,38.6835,97676.0
2016-05-06 10:20:00,56.06,56.09,55.71,55.71,53706.0,38.6904,38.7111,38.4488,38.4488,53706.0
2016-05-06 10:25:00,55.74,55.84,55.68,55.73,41983.0,38.4696,38.5386,38.4281,38.4627,41983.0
2016-05-06 10:30:00,55.72,55.84,55.62,55.8,43865.0,38.4557,38.5386,38.3867,38.511,43865.0
2016-05-06 10:35:00,55.81,55.82,55.49,55.59,43011.0,38.5179,38.5248,38.297,38.366,43011.0
2016-05-06 10:40:00,55.59,55.66,55.54,55.64,34272.0,38.366,38.4143,38.3315,38.4005,34272.0
2016-05-06 10:45:00,55.63,55.69,55.57,55.57,46935.0,38.3936,38.435,38.3522,38.3522,46935.0
2016-05-06 10:50:00,55.55,55.76,55.55,55.76,64400.0,38.3384,38.4834,38.3384,38.4834,64400.0
2016-05-06 10:55:00,55.77,55.85,55.7,55.83,57489.0,38.4903,38.5455,38.4419,38.5317,57489.0
2016-05-06 11:00:00,55.83,56.0,55.83,55.96,84426.0,38.5317,38.649,38.5317,38.6214,84426.0
2016-05-06 11:05:00,55.95,55.95,55.8,55.82,40887.0,38.6145,38.6145,38.511,38.5248,40887.0
2016-05-06 11:10:00,55.84,55.89,55.74,55.82,52155.0,38.5386,38.5731,38.4696,38.5248,52155.0
2016-05-06 11:15:00,55.83,56.01,55.83,55.95,61060.0,38.5317,38.6559,38.5317,38.6145,61060.0
2016-05-06 11:20:00,55.96,56.07,55.92,56.03,68006.0,38.6214,38.6973,38.5938,38.6697,68006.0
2016-05-06 11:25:00,56.04,56.09,55.93,56.09,80300.0,38.6766,38.7111,38.6007,38.7111,80300.0
2016-05-06 11:30:00,56.08,56.18,56.03,56.16,54779.0,38.7042,38.7732,38.6697,38.7594,54779.0
2016-05-06 11:35:00,56.16,56.2,56.06,56.2,43255.0,38.7594,38.787,38.6904,38.787,43255.0
2016-05-06 11:40:00,56.18,56.2,56.09,56.15,56066.0,38.7732,38.787,38.7111,38.7525,56066.0
2016-05-06 11:45:00,56.15,56.16,55.95,55.95,51578.0,38.7525,38.7594,38.6145,38.6145,51578.0
2016-05-06 11:50:00,55.95,55.95,55.83,55.88,43036.0,38.6145,38.6145,38.5317,38.5662,43036.0
2016-05-06 11:55:00,55.88,55.93,55.7,55.73,46362.0,38.5662,38.6007,38.4419,38.4627,46362.0
2016-05-06 12:00:00,55.73,55.83,55.7,55.75,40679.0,38.4627,38.5317,38.4419,38.4765,40679.0
2016-05-06 12:05:00,55.76,55.95,55.69,55.92,50150.0,38.4834,38.6145,38.435,38.5938,50150.0
2016-05-06 12:10:00,55.91,55.97,55.86,55.92,28522.0,38.5869,38.6283,38.5524,38.5938,28522.0
2016-05-06 12:15:00,55.91,55.92,55.73,55.76,44144.0,38.5869,38.5938,38.4627,38.4834,44144.0
2016-05-06 12:20:00,55.76,55.79,55.7,55.75,36229.0,38.4834,38.5041,38.4419,38.4765,36229.0
2016-05-06 12:25:00,55.75,55.77,55.62,55.62,39629.0,38.4765,38.4903,38.3867,38.3867,39629.0
2016-05-06 12:30:00,55.62,55.64,55.54,55.58,60849.0,38.3867,38.4005,38.3315,38.3591,60849.0
2016-05-06 12:35:00,55.58,55.73,55.55,55.66,68792.0,38.3591,38.4627,38.3384,38.4143,68792.0
2016-05-06 12:40:00,55.67,55.7,55.61,55.65,38711.0,38.4212,38.4419,38.3798,38.4074,38711.0
2016-05-06 12:45:00,55.66,55.71,55.62,55.64,56178.0,38.4143,38.4488,38.3867,38.4005,56178.0
2016-05-06 12:50:00,55.64,55.65,55.58,55.59,43930.0,38.4005,38.4074,38.3591,38.366,43930.0
2016-05-06 12:55:00,55.59,55.71,55.57,55.66,44912.0,38.366,38.4488,38.3522,38.4143,44912.0
2016-05-06 13:00:00,55.67,55.68,55.5,55.52,62740.0,38.4212,38.4281,38.3039,38.3177,62740.0
2016-05-06 13:05:00,55.51,55.57,55.5,55.55,52019.0,38.3108,38.3522,38.3039,38.3384,52019.0
2016-05-06 13:10:00,55.54,55.63,55.49,55.5,59967.0,38.3315,38.3936,38.297,38.3039,59967.0
2016-05-06 13:15:00,55.5,55.54,55.45,55.5,53495.0,38.3039,38.3315,38.2694,38.3039,53495.0
2016-05-06 13:20:00,55.49,55.53,55.38,55.4,63266.0,38.297,38.3246,38.2211,38.2349,63266.0
2016-05-06 13:25:00,55.4,55.45,55.38,55.45,41277.0,38.2349,38.2694,38.2211,38.2694,41277.0
2016-05-06 13:30:00,55.46,55.5,55.41,55.43,36027.0,38.2763,38.3039,38.2418,38.2556,36027.0
2016-05-06 13:35:00,55.43,55.47,55.35,55.37,43817.0,38.2556,38.2832,38.2004,38.2142,43817.0
2016-05-06 13:40:00,55.38,55.38,55.21,55.21,52003.0,38.2211,38.2211,38.1038,38.1038,52003.0
2016-05-06 13:45:00,55.22,55.38,55.18,55.38,94469.0,38.1107,38.2211,38.0831,38.2211,94469.0
2016-05-06 13:50:00,55.39,55.4,55.26,55.29,46407.0,38.228,38.2349,38.1383,38.159,46407.0
2016-05-06 13:55:00,55.29,55.39,55.21,55.39,47787.0,38.159,38.228,38.1038,38.228,47787.0
2016-05-06 14:00:00,55.37,55.43,55.31,55.42,50588.0,38.2142,38.2556,38.1728,38.2487,50588.0
2016-05-06 14:05:00,55.42,55.51,55.36,55.51,49193.0,38.2487,38.3108,38.2073,38.3108,49193.0
2016-05-06 14:10:00,55.51,55.54,55.38,55.45,82745.0,38.3108,38.3315,38.2211,38.2694,82745.0
2016-05-06 14:15:00,55.45,55.5,55.4,55.42,39805.0,38.2694,38.3039,38.2349,38.2487,39805.0
2016-05-06 14:20:00,55.41,55.53,55.39,55.43,57724.0,38.2418,38.3246,38.228,38.2556,57724.0
2016-05-06 14:25:00,55.43,55.52,55.38,55.4,63150.0,38.2556,38.3177,38.2211,38.2349,63150.0
2016-05-06 14:30:00,55.38,55.45,55.35,55.42,62458.0,38.2211,38.2694,38.2004,38.2487,62458.0
2016-05-06 14:35:00,55.41,55.47,55.35,55.38,57095.0,38.2418,38.2832,38.2004,38.2211,57095.0
2016-05-06 14:40:00,55.37,55.47,55.36,55.4,51851.0,38.2142,38.2832,38.2073,38.2349,51851.0
2016-05-06 14:45:00,55.4,55.46,55.35,55.35,60962.0,38.2349,38.2763,38.2004,38.2004,60962.0
2016-05-06 14:50:00,55.36,55.39,55.29,55.36,64356.0,38.2073,38.228,38.159,38.2073,64356.0
2016-05-06 14:55:00,55.35,55.37,55.29,55.32,61911.0,38.2004,38.2142,38.159,38.1797,61911.0
2016-05-06 15:00:00,55.32,55.39,55.31,55.37,51545.0,38.1797,38.228,38.1728,38.2142,51545.0
2016-05-06 15:05:00,55.36,55.36,55.27,55.3,65444.0,38.2073,38.2073,38.1452,38.1659,65444.0
2016-05-06 15:10:00,55.3,55.37,55.28,55.34,68852.0,38.1659,38.2142,38.1521,38.1935,68852.0
2016-05-06 15:15:00,55.35,55.41,55.29,55.34,90660.0,38.2004,38.2418,38.159,38.1935,90660.0
2016-05-06 15:20:00,55.34,55.34,55.27,55.29,86387.0,38.1935,38.1935,38.1452,38.159,86387.0
2016-05-06 15:25:00,55.29,55.37,55.29,55.29,86678.0,38.159,38.2142,38.159,38.159,86678.0
2016-05-06 15:30:00,55.3,55.35,55.27,55.28,89888.0,38.1659,38.2004,38.1452,38.1521,89888.0
2016-05-06 15:35:00,55.29,55.33,55.23,55.28,110861.0,38.159,38.1866,38.1176,38.1521,110861.0
2016-05-06 15:40:00,55.28,55.31,55.15,55.18,172762.0,38.1521,38.1728,38.0624,38.0831,172762.0
2016-05-06 15:45:00,55.18,55.22,55.1,55.15,132828.0,38.0831,38.1107,38.0278,38.0624,132828.0
2016-05-06 15:50:00,55.15,55.28,55.14,55.26,201324.0,38.0624,38.1521,38.0555,38.1383,201324.0
2016-05-06 15:55:00,55.27,55.36,55.26,55.35,275387.0,38.1452,38.2073,38.1383,38.2004,275387.0
2016-05-09 09:30:00,55.23,55.39,54.98,55.12,221787.0,38.1176,38.228,37.945,38.0417,221787.0
2016-05-09 09:35:00,55.12,55.17,54.88,54.9,120913.0,38.0417,38.0762,37.876,37.8898,120913.0
2016-05-09 09:40:00,54.88,55.3,54.73,55.25,83567.0,37.876,38.1659,37.7725,38.1314,83567.0
2016-05-09 09:45:00,55.25,55.38,54.98,55.06,123363.0,38.1314,38.2211,37.945,38.0002,123363.0
2016-05-09 09:50:00,55.07,55.15,55.02,55.13,85737.0,38.0071,38.0624,37.9726,38.0486,85737.0
2016-05-09 09:55:00,55.14,55.19,54.98,55.19,84498.0,38.0555,38.09,37.945,38.09,84498.0
2016-05-09 10:00:00,55.19,55.25,54.99,55.02,76375.0,38.09,38.1314,37.9519,37.9726,76375.0
2016-05-09 10:05:00,55.04,55.38,55.04,55.32,76843.0,37.9864,38.2211,37.9864,38.1797,76843.0
2016-05-09 10:10:00,55.32,55.38,55.13,55.13,58844.0,38.1797,38.2211,38.0486,38.0486,58844.0
2016-05-09 10:15:00,55.14,55.19,54.99,55.0,78068.0,38.0555,38.09,37.9519,37.9588,78068.0
2016-05-09 10:20:00,55.0,55.17,54.98,55.0,79750.0,37.9588,38.0762,37.945,37.9588,79750.0
2016-05-09 10:25:00,55.01,55.05,54.66,54.69,119719.0,37.9657,37.9933,37.7242,37.7449,119719.0
2016-05-09 10:30:00,54.7,54.75,54.61,54.68,69322.0,37.7518,37.7863,37.6897,37.738,69322.0
2016-05-09 10:35:00,54.68,54.78,54.56,54.64,57269.0,37.738,37.807,37.6552,37.7104,57269.0
2016-05-09 10:40:00,54.64,54.68,54.56,54.59,42344.0,37.7104,37.738,37.6552,37.6759,42344.0
2016-05-09 10:45:00,54.58,54.76,54.57,54.73,55497.0,37.669,37.7932,37.6621,37.7725,55497.0
2016-05-09 10:50:00,54.71,54.75,54.58,54.63,51614.0,37.7587,37.7863,37.669,37.7035,51614.0
2016-05-09 10:55:00,54.64,54.65,54.41,54.49,76394.0,37.7104,37.7173,37.5516,37.6069,76394.0
2016-05-09 11:00:00,54.49,54.59,54.38,54.57,88681.0,37.6069,37.6759,37.5309,37.6621,88681.0
2016-05-09 11:05:00,54.57,54.58,54.39,54.41,46187.0,37.6621,37.669,37.5378,37.5516,46187.0
2016-05-09 11:10:00,54.4,54.42,54.22,54.26,68553.0,37.5447,37.5585,37.4205,37.4481,68553.0
2016-05-09 11:15:00,54.26,54.28,54.13,54.16,77894.0,37.4481,37.4619,37.3584,37.3791,77894.0
2016-05-09 11:20:00,54.17,54.25,54.08,54.15,75611.0,37.386,37.4412,37.3239,37.3722,75611.0
2016-05-09 11:25:00,54.15,54.34,54.13,54.26,47552.0,37.3722,37.5033,37.3584,37.4481,47552.0
2016-05-09 11:30:00,54.24,54.37,54.23,54.33,44747.0,37.4343,37.524,37.4274,37.4964,44747.0
2016-05-09 11:35:00,54.32,54.52,54.28,54.51,36842.0,37.4895,37.6276,37.4619,37.6207,36842.0
2016-05-09 11:40:00,54.5,54.7,54.44,54.7,51970.0,37.6138,37.7518,37.5723,37.7518,51970.0
2016-05-09 11:45:00,54.73,54.8,54.52,54.59,69842.0,37.7725,37.8208,37.6276,37.6759,69842.0
2016-05-09 11:50:00,54.59,54.74,54.55,54.65,45416.0,37.6759,37.7794,37.6483,37.7173,45416.0
2016-05-09 11:55:00,54.64,54.65,54.43,54.43,26997.0,37.7104,37.7173,37.5654,37.5654,26997.0
2016-05-09 12:00:00,54.41,54.58,54.38,54.43,60167.0,37.5516,37.669,37.5309,37.5654,60167.0
2016-05-09 12:05:00,54.44,54.51,54.42,54.43,43395.0,37.5723,37.6207,37.5585,37.5654,43395.0
2016-05-09 12:10:00,54.45,54.66,54.42,54.64,36737.0,37.5792,37.7242,37.5585,37.7104,36737.0
2016-05-09 12:15:00,54.64,54.65,54.54,54.65,21482.0,37.7104,37.7173,37.6414,37.7173,21482.0
2016-05-09 12:20:00,54.66,54.77,54.61,54.72,24042.0,37.7242,37.8001,37.6897,37.7656,24042.0
2016-05-09 12:25:00,54.74,54.82,54.73,54.78,26104.0,37.7794,37.8346,37.7725,37.807,26104.0
2016-05-09 12:30:00,54.78,54.82,54.62,54.66,19250.0,37.807,37.8346,37.6966,37.7242,19250.0
2016-05-09 12:35:00,54.66,54.7,54.59,54.59,17132.0,37.7242,37.7518,37.6759,37.6759,17132.0
2016-05-09 12:40:00,54.58,54.66,54.56,54.61,23813.0,37.669,37.7242,37.6552,37.6897,23813.0
2016-05-09 12:45:00,54.6,54.6,54.47,54.49,35341.0,37.6828,37.6828,37.593,37.6069,35341.0
2016-05-09 12:50:00,54.48,54.5,54.37,54.4,22898.0,37.5999,37.6138,37.524,37.5447,22898.0
2016-05-09 12:55:00,54.39,54.59,54.39,54.58,22546.0,37.5378,37.6759,37.5378,37.669,22546.0
2016-05-09 13:00:00,54.57,54.68,54.57,54.68,28486.0,37.6621,37.738,37.6621,37.738,28486.0
2016-05-09 13:05:00,54.67,54.69,54.6,54.68,26408.0,37.7311,37.7449,37.6828,37.738,26408.0
2016-05-09 13:10:00,54.67,54.74,54.65,54.73,25084.0,37.7311,37.7794,37.7173,37.7725,25084.0
2016-05-09 13:15:00,54.73,54.82,54.66,54.8,62801.0,37.7725,37.8346,37.7242,37.8208,62801.0
2016-05-09 13:20:00,54.8,54.87,54.78,54.85,26811.0,37.8208,37.8691,37.807,37.8553,26811.0
2016-05-09 13:25:00,54.87,55.01,54.86,54.94,42463.0,37.8691,37.9657,37.8622,37.9174,42463.0
2016-05-09 13:30:00,54.96,55.09,54.95,55.05,34728.0,37.9312,38.0209,37.9243,37.9933,34728.0
2016-05-09 13:35:00,55.08,55.08,54.9,54.9,25066.0,38.014,38.014,37.8898,37.8898,25066.0
2016-05-09 13:40:00,54.9,54.98,54.86,54.95,18038.0,37.8898,37.945,37.8622,37.9243,18038.0
2016-05-09 13:45:00,54.94,55.03,54.91,55.0,38753.0,37.9174,37.9795,37.8967,37.9588,38753.0
2016-05-09 13:50:00,54.99,55.07,54.97,54.98,23023.0,37.9519,38.0071,37.9381,37.945,23023.0
2016-05-09 13:55:00,54.99,55.01,54.93,54.95,30726.0,37.9519,37.9657,37.9105,37.9243,30726.0
2016-05-09 14:00:00,54.94,54.98,54.9,54.94,20826.0,37.9174,37.945,37.8898,37.9174,20826.0
2016-05-09 14:05:00,54.95,54.96,54.82,54.82,29357.0,37.9243,37.9312,37.8346,37.8346,29357.0
2016-05-09 14:10:00,54.83,54.9,54.81,54.89,25191.0,37.8415,37.8898,37.8277,37.8829,25191.0
2016-05-09 14:15:00,54.89,54.89,54.77,54.83,24067.0,37.8829,37.8829,37.8001,37.8415,24067.0
2016-05-09 14:20:00,54.83,55.0,54.8,55.0,43183.0,37.8415,37.9588,37.8208,37.9588,43183.0
2016-05-09 14:25:00,54.99,55.14,54.99,55.06,54130.0,37.9519,38.0555,37.9519,38.0002,54130.0
2016-05-09 14:30:00,55.07,55.1,54.96,54.96,31311.0,38.0071,38.0278,37.9312,37.9312,31311.0
2016-05-09 14:35:00,54.96,55.02,54.96,55.0,27091.0,37.9312,37.9726,37.9312,37.9588,27091.0
2016-05-09 14:40:00,55.0,55.03,54.94,54.98,39202.0,37.9588,37.9795,37.9174,37.945,39202.0
2016-05-09 14:45:00,54.98,55.07,54.93,55.07,28677.0,37.945,38.0071,37.9105,38.0071,28677.0
2016-05-09 14:50:00,55.07,55.2,55.06,55.18,37774.0,38.0071,38.0969,38.0002,38.0831,37774.0
2016-05-09 14:55:00,55.2,55.27,55.18,55.27,34852.0,38.0969,38.1452,38.0831,38.1452,34852.0
2016-05-09 15:00:00,55.27,55.27,55.18,55.24,40054.0,38.1452,38.1452,38.0831,38.1245,40054.0
2016-05-09 15:05:00,55.25,55.28,55.13,55.15,46695.0,38.1314,38.1521,38.0486,38.0624,46695.0
2016-05-09 15:10:00,55.15,55.22,55.12,55.18,93703.0,38.0624,38.1107,38.0417,38.0831,93703.0
2016-05-09 15:15:00,55.18,55.22,55.14,55.19,44756.0,38.0831,38.1107,38.0555,38.09,44756.0
2016-05-09 15:20:00,55.2,55.21,55.12,55.14,35519.0,38.0969,38.1038,38.0417,38.0555,35519.0
2016-05-09 15:25:00,55.13,55.2,55.11,55.14,50649.0,38.0486,38.0969,38.0348,38.0555,50649.0
2016-05-09 15:30:00,55.14,55.15,55.04,55.09,50895.0,38.0555,38.0624,37.9864,38.0209,50895.0
2016-05-09 15:35:00,55.09,55.13,55.07,55.09,42067.0,38.0209,38.0486,38.0071,38.0209,42067.0
2016-05-09 15:40:00,55.08,55.12,55.04,55.05,59408.0,38.014,38.0417,37.9864,37.9933,59408.0
2016-05-09 15:45:00,55.04,55.05,54.93,54.95,82813.0,37.9864,37.9933,37.9105,37.9243,82813.0
2016-05-09 15:50:00,54.94,54.99,54.91,54.99,82169.0,37.9174,37.9519,37.8967,37.9519,82169.0
2016-05-09 15:55:00,54.99,55.01,54.94,54.96,207059.0,37.9519,37.9657,37.9174,37.9312,207059.0
2016-05-10 09:30:00,55.23,55.85,55.21,55.46,123185.0,38.1176,38.5455,38.1038,38.2763,123185.0
2016-05-10 09:35:00,55.49,55.74,55.42,55.58,69916.0,38.297,38.4696,38.2487,38.3591,69916.0
2016-05-10 09:40:00,55.58,56.19,55.53,56.07,97506.0,38.3591,38.7801,38.3246,38.6973,97506.0
2016-05-10 09:45:00,56.05,56.08,55.78,55.89,111599.0,38.6835,38.7042,38.4972,38.5731,111599.0
2016-05-10 09:50:00,55.91,56.09,55.85,55.99,93017.0,38.5869,38.7111,38.5455,38.6421,93017.0
2016-05-10 09:55:00,55.97,55.99,55.65,55.79,62111.0,38.6283,38.6421,38.4074,38.5041,62111.0
2016-05-10 10:00:00,55.82,55.84,55.62,55.65,67883.0,38.5248,38.5386,38.3867,38.4074,67883.0
2016-05-10 10:05:00,55.66,55.76,55.56,55.58,59769.0,38.4143,38.4834,38.3453,38.3591,59769.0
2016-05-10 10:10:00,55.58,55.59,55.29,55.29,71272.0,38.3591,38.366,38.159,38.159,71272.0
2016-05-10 10:15:00,55.29,55.69,55.28,55.55,90220.0,38.159,38.435,38.1521,38.3384,90220.0
2016-05-10 10:20:00,55.53,55.55,55.21,55.35,57073.0,38.3246,38.3384,38.1038,38.2004,57073.0
2016-05-10 10:25:00,55.38,55.64,55.34,55.64,38313.0,38.2211,38.4005,38.1935,38.4005,38313.0
2016-05-10 10:30:00,55.62,55.86,55.62,55.85,43785.0,38.3867,38.5524,38.3867,38.5455,43785.0
2016-05-10 10:35:00,55.86,55.9,55.63,55.65,38876.0,38.5524,38.58,38.3936,38.4074,38876.0
2016-05-10 10:40:00,55.62,55.79,55.62,55.77,39570.0,38.3867,38.5041,38.3867,38.4903,39570.0
2016-05-10 10:45:00,55.79,55.86,55.73,55.85,22466.0,38.5041,38.5524,38.4627,38.5455,22466.0
2016-05-10 10:50:00,55.85,55.85,55.67,55.72,31901.0,38.5455,38.5455,38.4212,38.4557,31901.0
2016-05-10 10:55:00,55.71,55.78,55.64,55.77,26504.0,38.4488,38.4972,38.4005,38.4903,26504.0
2016-05-10 11:00:00,55.77,55.81,55.65,55.66,44822.0,38.4903,38.5179,38.4074,38.4143,44822.0
2016-05-10 11:05:00,55.66,55.66,55.47,55.54,50668.0,38.4143,38.4143,38.2832,38.3315,50668.0
2016-05-10 11:10:00,55.55,55.66,55.48,55.64,45842.0,38.3384,38.4143,38.2901,38.4005,45842.0
2016-05-10 11:15:00,55.65,55.75,55.65,55.72,66379.0,38.4074,38.4765,38.4074,38.4557,66379.0
2016-05-10 11:20:00,55.73,55.73,55.6,55.6,61673.0,38.4627,38.4627,38.3729,38.3729,61673.0
2016-05-10 11:25:00,55.6,55.73,55.36,55.73,98010.0,38.3729,38.4627,38.2073,38.4627,98010.0
2016-05-10 11:30:00,55.74,55.88,55.69,55.76,64426.0,38.4696,38.5662,38.435,38.4834,64426.0
2016-05-10 11:35:00,55.76,55.79,55.6,55.61,25583.0,38.4834,38.5041,38.3729,38.3798,25583.0
2016-05-10 11:40:00,55.6,55.63,55.42,55.44,35495.0,38.3729,38.3936,38.2487,38.2625,35495.0
2016-05-10 11:45:00,55.44,55.46,55.33,55.33,23156.0,38.2625,38.2763,38.1866,38.1866,23156.0
2016-05-10 11:50:00,55.34,55.34,55.27,55.27,31917.0,38.1935,38.1935,38.1452,38.1452,31917.0
2016-05-10 11:55:00,55.27,55.4,55.23,55.38,46435.0,38.1452,38.2349,38.1176,38.2211,46435.0
2016-05-10 12:00:00,55.38,55.46,55.35,55.36,35507.0,38.2211,38.2763,38.2004,38.2073,35507.0
2016-05-10 12:05:00,55.36,55.49,55.34,55.46,41249.0,38.2073,38.297,38.1935,38.2763,41249.0
2016-05-10 12:10:00,55.47,55.63,55.47,55.63,46203.0,38.2832,38.3936,38.2832,38.3936,46203.0
2016-05-10 12:15:00,55.63,55.66,55.51,55.52,32315.0,38.3936,38.4143,38.3108,38.3177,32315.0
2016-05-10 12:20:00,55.52,55.53,55.44,55.48,20631.0,38.3177,38.3246,38.2625,38.2901,20631.0
2016-05-10 12:25:00,55.46,55.59,55.43,55.58,40584.0,38.2763,38.366,38.2556,38.3591,40584.0
2016-05-10 12:30:00,55.58,55.67,55.55,55.63,37714.0,38.3591,38.4212,38.3384,38.3936,37714.0
2016-05-10 12:35:00,55.64,55.66,55.57,55.58,32175.0,38.4005,38.4143,38.3522,38.3591,32175.0
2016-05-10 12:40:00,55.6,55.72,55.59,55.69,30714.0,38.3729,38.4557,38.366,38.435,30714.0
2016-05-10 12:45:00,55.68,55.75,55.67,55.75,24504.0,38.4281,38.4765,38.4212,38.4765,24504.0
2016-05-10 12:50:00,55.75,55.87,55.75,55.79,37950.0,38.4765,38.5593,38.4765,38.5041,37950.0
2016-05-10 12:55:00,55.79,55.79,55.7,55.74,25843.0,38.5041,38.5041,38.4419,38.4696,25843.0
2016-05-10 13:00:00,55.75,55.82,55.72,55.75,28777.0,38.4765,38.5248,38.4557,38.4765,28777.0
2016-05-10 13:05:00,55.76,55.93,55.76,55.91,35449.0,38.4834,38.6007,38.4834,38.5869,35449.0
2016-05-10 13:10:00,55.91,55.96,55.87,55.9,29433.0,38.5869,38.6214,38.5593,38.58,29433.0
2016-05-10 13:15:00,55.9,55.91,55.78,55.8,38010.0,38.58,38.5869,38.4972,38.511,38010.0
2016-05-10 13:20:00,55.8,55.81,55.65,55.67,70943.0,38.511,38.5179,38.4074,38.4212,70943.0
2016-05-10 13:25:00,55.68,55.8,55.66,55.73,32814.0,38.4281,38.511,38.4143,38.4627,32814.0
2016-05-10 13:30:00,55.74,55.76,55.6,55.6,30617.0,38.4696,38.4834,38.3729,38.3729,30617.0
2016-05-10 13:35:00,55.61,55.65,55.57,55.62,25727.0,38.3798,38.4074,38.3522,38.3867,25727.0
2016-05-10 13:40:00,55.63,55.75,55.62,55.75,22380.0,38.3936,38.4765,38.3867,38.4765,22380.0
2016-05-10 13:45:00,55.75,55.83,55.71,55.83,30513.0,38.4765,38.5317,38.4488,38.5317,30513.0
2016-05-10 13:50:00,55.83,55.87,55.8,55.84,40610.0,38.5317,38.5593,38.511,38.5386,40610.0
2016-05-10 13:55:00,55.84,55.89,55.81,55.87,31012.0,38.5386,38.5731,38.5179,38.5593,31012.0
2016-05-10 14:00:00,55.88,55.9,55.86,55.88,33426.0,38.5662,38.58,38.5524,38.5662,33426.0
2016-05-10 14:05:00,55.87,55.88,55.82,55.84,27939.0,38.5593,38.5662,38.5248,38.5386,27939.0
2016-05-10 14:10:00,55.86,55.91,55.84,55.85,41572.0,38.5524,38.5869,38.5386,38.5455,41572.0
2016-05-10 14:15:00,55.84,55.9,55.84,55.87,34390.0,38.5386,38.58,38.5386,38.5593,34390.0
2016-05-10 14:20:00,55.87,55.9,55.82,55.88,21587.0,38.5593,38.58,38.5248,38.5662,21587.0
2016-05-10 14:25:00,55.88,55.95,55.87,55.95,48697.0,38.5662,38.6145,38.5593,38.6145,48697.0
2016-05-10 14:30:00,55.94,55.95,55.88,55.92,28547.0,38.6076,38.6145,38.5662,38.5938,28547.0
2016-05-10 14:35:00,55.91,55.94,55.89,55.91,44783.0,38.5869,38.6076,38.5731,38.5869,44783.0
2016-05-10 14:40:00,55.9,55.94,55.87,55.87,33112.0,38.58,38.6076,38.5593,38.5593,33112.0
2016-05-10 14:45:00,55.88,55.93,55.88,55.93,38444.0,38.5662,38.6007,38.5662,38.6007,38444.0
2016-05-10 14:50:00,55.93,55.94,55.91,55.94,39583.0,38.6007,38.6076,38.5869,38.6076,39583.0
2016-05-10 14:55:00,55.94,55.94,55.79,55.8,40354.0,38.6076,38.6076,38.5041,38.511,40354.0
2016-05-10 15:00:00,55.8,55.84,55.78,55.8,31446.0,38.511,38.5386,38.4972,38.511,31446.0
2016-05-10 15:05:00,55.81,55.84,55.76,55.77,51939.0,38.5179,38.5386,38.4834,38.4903,51939.0
2016-05-10 15:10:00,55.77,55.78,55.73,55.77,62831.0,38.4903,38.4972,38.4627,38.4903,62831.0
2016-05-10 15:15:00,55.78,55.85,55.75,55.78,71012.0,38.4972,38.5455,38.4765,38.4972,71012.0
2016-05-10 15:20:00,55.77,55.91,55.77,55.85,76787.0,38.4903,38.5869,38.4903,38.5455,76787.0
2016-05-10 15:25:00,55.86,55.87,55.79,55.8,48049.0,38.5524,38.5593,38.5041,38.511,48049.0
2016-05-10 15:30:00,55.8,55.81,55.75,55.81,44537.0,38.511,38.5179,38.4765,38.5179,44537.0
2016-05-10 15:35:00,55.81,55.86,55.8,55.83,64356.0,38.5179,38.5524,38.511,38.5317,64356.0
2016-05-10 15:40:00,55.82,55.89,55.82,55.85,50595.0,38.5248,38.5731,38.5248,38.5455,50595.0
2016-05-10 15:45:00,55.85,55.91,55.83,55.85,88824.0,38.5455,38.5869,38.5317,38.5455,88824.0
2016-05-10 15:50:00,55.85,55.91,55.84,55.87,78982.0,38.5455,38.5869,38.5386,38.5593,78982.0
2016-05-10 15:55:00,55.87,56.02,55.87,55.99,252023.0,38.5593,38.6628,38.5593,38.6421,252023.0
2016-05-11 09:30:00,56.0,56.1,55.62,55.62,84939.0,38.649,38.718,38.3867,38.3867,84939.0
2016-05-11 09:35:00,55.64,55.79,55.55,55.78,58786.0,38.4005,38.5041,38.3384,38.4972,58786.0
2016-05-11 09:40:00,55.78,55.86,55.68,55.79,55594.0,38.4972,38.5524,38.4281,38.5041,55594.0
2016-05-11 09:45:00,55.78,56.0,55.76,55.77,77758.0,38.4972,38.649,38.4834,38.4903,77758.0
2016-05-11 09:50:00,55.76,55.86,55.66,55.74,41163.0,38.4834,38.5524,38.4143,38.4696,41163.0
2016-05-11 09:55:00,55.72,55.82,55.58,55.63,51468.0,38.4557,38.5248,38.3591,38.3936,51468.0
2016-05-11 10:00:00,55.63,55.71,55.46,55.52,61691.0,38.3936,38.4488,38.2763,38.3177,61691.0
2016-05-11 10:05:00,55.53,55.74,55.53,55.69,31069.0,38.3246,38.4696,38.3246,38.435,31069.0
2016-05-11 10:10:00,55.68,55.72,55.6,55.7,34413.0,38.4281,38.4557,38.3729,38.4419,34413.0
2016-05-11 10:15:00,55.68,55.72,55.49,55.54,49339.0,38.4281,38.4557,38.297,38.3315,49339.0
2016-05-11 10:20:00,55.54,55.71,55.53,55.68,44166.0,38.3315,38.4488,38.3246,38.4281,44166.0
2016-05-11 10:25:00,55.71,55.72,55.52,55.66,42590.0,38.4488,38.4557,38.3177,38.4143,42590.0
2016-05-11 10:30:00,55.67,56.21,55.67,56.1,361552.0,38.4212,38.7939,38.4212,38.718,361552.0
2016-05-11 10:35:00,56.1,56.3,56.1,56.3,242807.0,38.718,38.856,38.718,38.856,242807.0
2016-05-11 10:40:00,56.29,56.3,56.07,56.14,161900.0,38.8491,38.856,38.6973,38.7456,161900.0
2016-05-11 10:45:00,56.12,56.37,56.12,56.37,105050.0,38.7318,38.9044,38.7318,38.9044,105050.0
2016-05-11 10:50:00,56.36,56.41,56.27,56.3,43372.0,38.8975,38.932,38.8353,38.856,43372.0
2016-05-11 10:55:00,56.31,56.43,56.25,56.34,51692.0,38.8629,38.9458,38.8215,38.8836,51692.0
2016-05-11 11:00:00,56.36,56.37,56.16,56.25,48151.0,38.8975,38.9044,38.7594,38.8215,48151.0
2016-05-11 11:05:00,56.26,56.35,56.21,56.23,94589.0,38.8284,38.8906,38.7939,38.8077,94589.0
2016-05-11 11:10:00,56.22,56.38,56.21,56.36,54000.0,38.8008,38.9113,38.7939,38.8975,54000.0
2016-05-11 11:15:00,56.36,56.46,56.3,56.41,56401.0,38.8975,38.9665,38.856,38.932,56401.0
2016-05-11 11:20:00,56.4,56.51,56.35,56.41,66182.0,38.9251,39.001,38.8906,38.932,66182.0
2016-05-11 11:25:00,56.42,56.5,56.34,56.36,131543.0,38.9389,38.9941,38.8836,38.8975,131543.0
2016-05-11 11:30:00,56.36,56.45,56.24,56.45,65810.0,38.8975,38.9596,38.8146,38.9596,65810.0
2016-05-11 11:35:00,56.45,56.54,56.43,56.49,58889.0,38.9596,39.0217,38.9458,38.9872,58889.0
2016-05-11 11:40:00,56.49,56.57,56.47,56.56,32081.0,38.9872,39.0424,38.9734,39.0355,32081.0
2016-05-11 11:45:00,56.57,56.66,56.57,56.6,85268.0,39.0424,39.1045,39.0424,39.0631,85268.0
2016-05-11 11:50:00,56.6,56.61,56.49,56.54,39187.0,39.0631,39.07,38.9872,39.0217,39187.0
2016-05-11 11:55:00,56.54,56.6,56.49,56.5,64280.0,39.0217,39.0631,38.9872,38.9941,64280.0
2016-05-11 12:00:00,56.49,56.49,56.36,56.39,83236.0,38.9872,38.9872,38.8975,38.9182,83236.0
2016-05-11 12:05:00,56.38,56.43,56.37,56.38,49967.0,38.9113,38.9458,38.9044,38.9113,49967.0
2016-05-11 12:10:00,56.38,56.41,56.31,56.31,38549.0,38.9113,38.932,38.8629,38.8629,38549.0
2016-05-11 12:15:00,56.32,56.32,56.16,56.18,35770.0,38.8698,38.8698,38.7594,38.7732,35770.0
2016-05-11 12:20:00,56.17,56.21,56.11,56.12,36192.0,38.7663,38.7939,38.7249,38.7318,36192.0
2016-05-11 12:25:00,56.11,56.13,56.01,56.03,43060.0,38.7249,38.7387,38.6559,38.6697,43060.0
2016-05-11 12:30:00,56.03,56.08,55.97,56.08,39237.0,38.6697,38.7042,38.6283,38.7042,39237.0
2016-05-11 12:35:00,56.1,56.19,56.06,56.06,30787.0,38.718,38.7801,38.6904,38.6904,30787.0
2016-05-11 12:40:00,56.05,56.14,56.04,56.1,20724.0,38.6835,38.7456,38.6766,38.718,20724.0
2016-05-11 12:45:00,56.11,56.11,55.94,55.98,27579.0,38.7249,38.7249,38.6076,38.6352,27579.0
2016-05-11 12:50:00,55.98,55.99,55.86,55.86,22879.0,38.6352,38.6421,38.5524,38.5524,22879.0
2016-05-11 12:55:00,55.87,56.0,55.87,55.98,25115.0,38.5593,38.649,38.5593,38.6352,25115.0
2016-05-11 13:00:00,55.96,55.97,55.91,55.96,17399.0,38.6214,38.6283,38.5869,38.6214,17399.0
2016-05-11 13:05:00,55.96,55.96,55.85,55.86,40265.0,38.6214,38.6214,38.5455,38.5524,40265.0
2016-05-11 13:10:00,55.87,56.0,55.87,55.96,24853.0,38.5593,38.649,38.5593,38.6214,24853.0
2016-05-11 13:15:00,55.95,55.96,55.85,55.89,16427.0,38.6145,38.6214,38.5455,38.5731,16427.0
2016-05-11 13:20:00,55.89,55.91,55.87,55.87,17593.0,38.5731,38.5869,38.5593,38.5593,17593.0
2016-05-11 13:25:00,55.88,55.88,55.8,55.83,35125.0,38.5662,38.5662,38.511,38.5317,35125.0
2016-05-11 13:30:00,55.82,55.88,55.8,55.8,35618.0,38.5248,38.5662,38.511,38.511,35618.0
2016-05-11 13:35:00,55.79,55.84,55.78,55.82,26978.0,38.5041,38.5386,38.4972,38.5248,26978.0
2016-05-11 13:40:00,55.83,55.83,55.76,55.78,29492.0,38.5317,38.5317,38.4834,38.4972,29492.0
2016-05-11 13:45:00,55.78,55.97,55.78,55.96,39101.0,38.4972,38.6283,38.4972,38.6214,39101.0
2016-05-11 13:50:00,55.95,56.0,55.92,55.94,32302.0,38.6145,38.649,38.5938,38.6076,32302.0
2016-05-11 13:55:00,55.94,55.96,55.86,55.88,22061.0,38.6076,38.6214,38.5524,38.5662,22061.0
2016-05-11 14:00:00,55.87,55.91,55.81,55.9,33830.0,38.5593,38.5869,38.5179,38.58,33830.0
2016-05-11 14:05:00,55.9,55.94,55.86,55.88,41728.0,38.58,38.6076,38.5524,38.5662,41728.0
2016-05-11 14:10:00,55.88,55.9,55.82,55.84,32242.0,38.5662,38.58,38.5248,38.5386,32242.0
2016-05-11 14:15:00,55.85,55.87,55.75,55.87,40383.0,38.5455,38.5593,38.4765,38.5593,40383.0
2016-05-11 14:20:00,55.86,55.87,55.77,55.79,31801.0,38.5524,38.5593,38.4903,38.5041,31801.0
2016-05-11 14:25:00,55.79,55.91,55.79,55.87,65203.0,38.5041,38.5869,38.5041,38.5593,65203.0
2016-05-11 14:30:00,55.88,55.96,55.85,55.86,41738.0,38.5662,38.6214,38.5455,38.5524,41738.0
2016-05-11 14:35:00,55.87,55.94,55.86,55.9,39304.0,38.5593,38.6076,38.5524,38.58,39304.0
2016-05-11 14:40:00,55.89,55.94,55.84,55.84,36073.0,38.5731,38.6076,38.5386,38.5386,36073.0
2016-05-11 14:45:00,55.84,55.84,55.78,55.82,27674.0,38.5386,38.5386,38.4972,38.5248,27674.0
2016-05-11 14:50:00,55.82,55.91,55.81,55.86,50426.0,38.5248,38.5869,38.5179,38.5524,50426.0
2016-05-11 14:55:00,55.85,55.99,55.83,55.95,49540.0,38.5455,38.6421,38.5317,38.6145,49540.0
2016-05-11 15:00:00,55.94,55.95,55.85,55.88,33421.0,38.6076,38.6145,38.5455,38.5662,33421.0
2016-05-11 15:05:00,55.88,56.0,55.88,56.0,66034.0,38.5662,38.649,38.5662,38.649,66034.0
2016-05-11 15:10:00,55.99,56.06,55.99,56.01,112120.0,38.6421,38.6904,38.6421,38.6559,112120.0
2016-05-11 15:15:00,56.02,56.06,56.0,56.05,55431.0,38.6628,38.6904,38.649,38.6835,55431.0
2016-05-11 15:20:00,56.05,56.07,56.03,56.04,69833.0,38.6835,38.6973,38.6697,38.6766,69833.0
2016-05-11 15:25:00,56.05,56.06,56.0,56.0,59001.0,38.6835,38.6904,38.649,38.649,59001.0
2016-05-11 15:30:00,56.01,56.05,55.91,55.93,61470.0,38.6559,38.6835,38.5869,38.6007,61470.0
2016-05-11 15:35:00,55.94,55.96,55.88,55.9,60843.0,38.6076,38.6214,38.5662,38.58,60843.0
2016-05-11 15:40:00,55.91,55.91,55.79,55.82,61100.0,38.5869,38.5869,38.5041,38.5248,61100.0
2016-05-11 15:45:00,55.82,55.89,55.82,55.86,67532.0,38.5248,38.5731,38.5248,38.5524,67532.0
2016-05-11 15:50:00,55.86,55.88,55.81,55.86,97514.0,38.5524,38.5662,38.5179,38.5524,97514.0
2016-05-11 15:55:00,55.86,55.91,55.84,55.86,139028.0,38.5524,38.5869,38.5386,38.5524,139028.0
2016-05-12 09:30:00,56.19,56.25,55.95,56.13,82450.0,38.7801,38.8215,38.6145,38.7387,82450.0
2016-05-12 09:35:00,56.11,56.36,55.76,55.79,94872.0,38.7249,38.8975,38.4834,38.5041,94872.0
2016-05-12 09:40:00,55.81,55.93,55.75,55.77,54167.0,38.5179,38.6007,38.4765,38.4903,54167.0
2016-05-12 09:45:00,55.75,55.77,55.26,55.43,118241.0,38.4765,38.4903,38.1383,38.2556,118241.0
2016-05-12 09:50:00,55.46,55.61,55.29,55.33,45542.0,38.2763,38.3798,38.159,38.1866,45542.0
2016-05-12 09:55:00,55.33,55.42,55.1,55.13,55368.0,38.1866,38.2487,38.0278,38.0486,55368.0
2016-05-12 10:00:00,55.14,55.48,55.09,55.39,45808.0,38.0555,38.2901,38.0209,38.228,45808.0
2016-05-12 10:05:00,55.43,55.47,55.02,55.02,56727.0,38.2556,38.2832,37.9726,37.9726,56727.0
2016-05-12 10:10:00,55.02,55.18,55.0,55.15,65484.0,37.9726,38.0831,37.9588,38.0624,65484.0
2016-05-12 10:15:00,55.16,55.22,55.03,55.03,59714.0,38.0693,38.1107,37.9795,37.9795,59714.0
2016-05-12 10:20:00,55.03,55.2,54.91,55.17,62287.0,37.9795,38.0969,37.8967,38.0762,62287.0
2016-05-12 10:25:00,55.16,55.37,55.14,55.26,74410.0,38.0693,38.2142,38.0555,38.1383,74410.0
2016-05-12 10:30:00,55.25,55.33,55.23,55.25,70798.0,38.1314,38.1866,38.1176,38.1314,70798.0
2016-05-12 10:35:00,55.25,55.29,55.19,55.24,40306.0,38.1314,38.159,38.09,38.1245,40306.0
2016-05-12 10:40:00,55.24,55.25,55.1,55.22,118383.0,38.1245,38.1314,38.0278,38.1107,118383.0
2016-05-12 10:45:00,55.21,55.27,55.16,55.18,45584.0,38.1038,38.1452,38.0693,38.0831,45584.0
2016-05-12 10:50:00,55.18,55.46,55.16,55.35,48124.0,38.0831,38.2763,38.0693,38.2004,48124.0
2016-05-12 10:55:00,55.35,55.35,55.2,55.28,51663.0,38.2004,38.2004,38.0969,38.1521,51663.0
2016-05-12 11:00:00,55.28,55.3,55.08,55.13,28642.0,38.1521,38.1659,38.014,38.0486,28642.0
2016-05-12 11:05:00,55.15,55.15,54.96,54.99,32915.0,38.0624,38.0624,37.9312,37.9519,32915.0
2016-05-12 11:10:00,55.01,55.01,54.86,54.88,30296.0,37.9657,37.9657,37.8622,37.876,30296.0
2016-05-12 11:15:00,54.86,54.87,54.76,54.79,38027.0,37.8622,37.8691,37.7932,37.8139,38027.0
2016-05-12 11:20:00,54.82,54.9,54.76,54.87,28428.0,37.8346,37.8898,37.7932,37.8691,28428.0
2016-05-12 11:25:00,54.84,54.93,54.82,54.84,29123.0,37.8484,37.9105,37.8346,37.8484,29123.0
2016-05-12 11:30:00,54.84,54.97,54.83,54.88,24289.0,37.8484,37.9381,37.8415,37.876,24289.0
2016-05-12 11:35:00,54.88,55.0,54.87,54.96,28994.0,37.876,37.9588,37.8691,37.9312,28994.0
2016-05-12 11:40:00,54.96,55.0,54.87,54.89,28977.0,37.9312,37.9588,37.8691,37.8829,28977.0
2016-05-12 11:45:00,54.9,54.9,54.76,54.79,32128.0,37.8898,37.8898,37.7932,37.8139,32128.0
2016-05-12 11:50:00,54.79,54.81,54.71,54.74,29840.0,37.8139,37.8277,37.7587,37.7794,29840.0
2016-05-12 11:55:00,54.74,54.76,54.69,54.75,33509.0,37.7794,37.7932,37.7449,37.7863,33509.0
2016-05-12 12:00:00,54.75,54.8,54.67,54.8,44164.0,37.7863,37.8208,37.7311,37.8208,44164.0
2016-05-12 12:05:00,54.8,54.92,54.78,54.9,46713.0,37.8208,37.9036,37.807,37.8898,46713.0
2016-05-12 12:10:00,54.89,54.9,54.76,54.77,25433.0,37.8829,37.8898,37.7932,37.8001,25433.0
2016-05-12 12:15:00,54.76,54.79,54.73,54.75,23746.0,37.7932,37.8139,37.7725,37.7863,23746.0
2016-05-12 12:20:00,54.74,54.77,54.71,54.71,23566.0,37.7794,37.8001,37.7587,37.7587,23566.0
2016-05-12 12:25:00,54.71,54.73,54.66,54.71,28263.0,37.7587,37.7725,37.7242,37.7587,28263.0
2016-05-12 12:30:00,54.69,54.72,54.61,54.64,25383.0,37.7449,37.7656,37.6897,37.7104,25383.0
2016-05-12 12:35:00,54.64,54.64,54.51,54.51,70275.0,37.7104,37.7104,37.6207,37.6207,70275.0
2016-05-12 12:40:00,54.51,54.62,54.45,54.54,70680.0,37.6207,37.6966,37.5792,37.6414,70680.0
2016-05-12 12:45:00,54.54,54.74,54.51,54.73,51474.0,37.6414,37.7794,37.6207,37.7725,51474.0
2016-05-12 12:50:00,54.74,54.77,54.66,54.71,27719.0,37.7794,37.8001,37.7242,37.7587,27719.0
2016-05-12 12:55:00,54.7,54.77,54.66,54.73,25183.0,37.7518,37.8001,37.7242,37.7725,25183.0
2016-05-12 13:00:00,54.73,54.78,54.64,54.64,24336.0,37.7725,37.807,37.7104,37.7104,24336.0
2016-05-12 13:05:00,54.64,54.66,54.59,54.61,17206.0,37.7104,37.7242,37.6759,37.6897,17206.0
2016-05-12 13:10:00,54.61,54.61,54.52,54.53,22705.0,37.6897,37.6897,37.6276,37.6345,22705.0
2016-05-12 13:15:00,54.53,54.58,54.47,54.47,23567.0,37.6345,37.669,37.593,37.593,23567.0
2016-05-12 13:20:00,54.46,54.54,54.45,54.54,16803.0,37.5861,37.6414,37.5792,37.6414,16803.0
2016-05-12 13:25:00,54.55,54.68,54.54,54.66,22209.0,37.6483,37.738,37.6414,37.7242,22209.0
2016-05-12 13:30:00,54.66,54.66,54.51,54.54,18086.0,37.7242,37.7242,37.6207,37.6414,18086.0
2016-05-12 13:35:00,54.54,54.54,54.46,54.48,23966.0,37.6414,37.6414,37.5861,37.5999,23966.0
2016-05-12 13:40:00,54.49,54.57,54.48,54.5,31258.0,37.6069,37.6621,37.5999,37.6138,31258.0
2016-05-12 13:45:00,54.5,54.67,54.5,54.65,18896.0,37.6138,37.7311,37.6138,37.7173,18896.0
2016-05-12 13:50:00,54.65,54.67,54.59,54.67,32691.0,37.7173,37.7311,37.6759,37.7311,32691.0
2016-05-12 13:55:00,54.68,54.74,54.61,54.73,51035.0,37.738,37.7794,37.6897,37.7725,51035.0
2016-05-12 14:00:00,54.72,54.74,54.59,54.6,39802.0,37.7656,37.7794,37.6759,37.6828,39802.0
2016-05-12 14:05:00,54.6,54.67,54.56,54.61,37422.0,37.6828,37.7311,37.6552,37.6897,37422.0
2016-05-12 14:10:00,54.63,54.88,54.61,54.85,53764.0,37.7035,37.876,37.6897,37.8553,53764.0
2016-05-12 14:15:00,54.85,54.93,54.83,54.89,39822.0,37.8553,37.9105,37.8415,37.8829,39822.0
2016-05-12 14:20:00,54.88,54.97,54.87,54.9,49359.0,37.876,37.9381,37.8691,37.8898,49359.0
2016-05-12 14:25:00,54.91,54.97,54.9,54.94,33950.0,37.8967,37.9381,37.8898,37.9174,33950.0
2016-05-12 14:30:00,54.93,54.97,54.87,54.89,41207.0,37.9105,37.9381,37.8691,37.8829,41207.0
2016-05-12 14:35:00,54.89,54.94,54.87,54.9,33534.0,37.8829,37.9174,37.8691,37.8898,33534.0
2016-05-12 14:40:00,54.89,54.9,54.83,54.86,32635.0,37.8829,37.8898,37.8415,37.8622,32635.0
2016-05-12 14:45:00,54.86,55.01,54.85,54.98,38258.0,37.8622,37.9657,37.8553,37.945,38258.0
2016-05-12 14:50:00,54.98,54.99,54.9,54.92,37852.0,37.945,37.9519,37.8898,37.9036,37852.0
2016-05-12 14:55:00,54.91,54.93,54.82,54.83,31563.0,37.8967,37.9105,37.8346,37.8415,31563.0
2016-05-12 15:00:00,54.83,54.91,54.81,54.91,26332.0,37.8415,37.8967,37.8277,37.8967,26332.0
2016-05-12 15:05:00,54.91,54.94,54.87,54.88,26556.0,37.8967,37.9174,37.8691,37.876,26556.0
2016-05-12 15:10:00,54.88,54.94,54.87,54.9,34604.0,37.876,37.9174,37.8691,37.8898,34604.0
2016-05-12 15:15:00,54.92,54.96,54.84,54.85,28752.0,37.9036,37.9312,37.8484,37.8553,28752.0
2016-05-12 15:20:00,54.85,54.88,54.82,54.84,29319.0,37.8553,37.876,37.8346,37.8484,29319.0
2016-05-12 15:25:00,54.85,54.98,54.85,54.95,51905.0,37.8553,37.945,37.8553,37.9243,51905.0
2016-05-12 15:30:00,54.95,54.98,54.91,54.92,49008.0,37.9243,37.945,37.8967,37.9036,49008.0
2016-05-12 15:35:00,54.92,54.95,54.89,54.94,49725.0,37.9036,37.9243,37.8829,37.9174,49725.0
2016-05-12 15:40:00,54.93,54.94,54.86,54.88,50713.0,37.9105,37.9174,37.8622,37.876,50713.0
2016-05-12 15:45:00,54.87,54.89,54.85,54.87,70597.0,37.8691,37.8829,37.8553,37.8691,70597.0
2016-05-12 15:50:00,54.88,54.88,54.72,54.73,131109.0,37.876,37.876,37.7656,37.7725,131109.0
2016-05-12 15:55:00,54.72,54.79,54.69,54.78,264202.0,37.7656,37.8139,37.7449,37.807,264202.0
2016-05-13 09:30:00,54.96,55.7,54.8,55.61,151212.0,37.9312,38.4419,37.8208,38.3798,151212.0
2016-05-13 09:35:00,55.6,55.64,55.35,55.42,83776.0,38.3729,38.4005,38.2004,38.2487,83776.0
2016-05-13 09:40:00,55.39,55.42,55.19,55.31,49589.0,38.228,38.2487,38.09,38.1728,49589.0
2016-05-13 09:45:00,55.27,55.37,55.23,55.3,28913.0,38.1452,38.2142,38.1176,38.1659,28913.0
2016-05-13 09:50:00,55.32,55.37,55.16,55.16,40395.0,38.1797,38.2142,38.0693,38.0693,40395.0
2016-05-13 09:55:00,55.15,55.15,54.75,54.78,72365.0,38.0624,38.0624,37.7863,37.807,72365.0
2016-05-13 10:00:00,54.8,54.92,54.75,54.81,69629.0,37.8208,37.9036,37.7863,37.8277,69629.0
2016-05-13 10:05:00,54.81,54.86,54.67,54.67,59725.0,37.8277,37.8622,37.7311,37.7311,59725.0
2016-05-13 10:10:00,54.66,54.66,54.47,54.5,76919.0,37.7242,37.7242,37.593,37.6138,76919.0
2016-05-13 10:15:00,54.51,54.67,54.41,54.56,63999.0,37.6207,37.7311,37.5516,37.6552,63999.0
2016-05-13 10:20:00,54.55,54.64,54.5,54.61,53718.0,37.6483,37.7104,37.6138,37.6897,53718.0
2016-05-13 10:25:00,54.6,54.71,54.55,54.63,27497.0,37.6828,37.7587,37.6483,37.7035,27497.0
2016-05-13 10:30:00,54.64,54.64,54.46,54.59,54481.0,37.7104,37.7104,37.5861,37.6759,54481.0
2016-05-13 10:35:00,54.59,54.65,54.53,54.57,33859.0,37.6759,37.7173,37.6345,37.6621,33859.0
2016-05-13 10:40:00,54.56,54.77,54.53,54.63,23412.0,37.6552,37.8001,37.6345,37.7035,23412.0
2016-05-13 10:45:00,54.62,54.79,54.61,54.75,79754.0,37.6966,37.8139,37.6897,37.7863,79754.0
2016-05-13 10:50:00,54.75,54.82,54.69,54.75,39670.0,37.7863,37.8346,37.7449,37.7863,39670.0
2016-05-13 10:55:00,54.73,54.92,54.73,54.91,19144.0,37.7725,37.9036,37.7725,37.8967,19144.0
2016-05-13 11:00:00,54.93,55.09,54.91,55.07,44689.0,37.9105,38.0209,37.8967,38.0071,44689.0
2016-05-13 11:05:00,55.07,55.2,55.06,55.16,32752.0,38.0071,38.0969,38.0002,38.0693,32752.0
2016-05-13 11:10:00,55.15,55.16,55.0,55.08,33213.0,38.0624,38.0693,37.9588,38.014,33213.0
2016-05-13 11:15:00,55.08,55.24,55.05,55.23,56155.0,38.014,38.1245,37.9933,38.1176,56155.0
2016-05-13 11:20:00,55.24,55.38,55.24,55.37,61864.0,38.1245,38.2211,38.1245,38.2142,61864.0
2016-05-13 11:25:00,55.38,55.49,55.32,55.41,69420.0,38.2211,38.297,38.1797,38.2418,69420.0
2016-05-13 11:30:00,55.41,55.43,55.33,55.42,85120.0,38.2418,38.2556,38.1866,38.2487,85120.0
2016-05-13 11:35:00,55.41,55.42,55.23,55.35,33115.0,38.2418,38.2487,38.1176,38.2004,33115.0
2016-05-13 11:40:00,55.35,55.37,55.17,55.33,31798.0,38.2004,38.2142,38.0762,38.1866,31798.0
2016-05-13 11:45:00,55.32,55.39,55.18,55.36,42862.0,38.1797,38.228,38.0831,38.2073,42862.0
2016-05-13 11:50:00,55.33,55.39,55.32,55.37,40302.0,38.1866,38.228,38.1797,38.2142,40302.0
2016-05-13 11:55:00,55.36,55.51,55.35,55.35,40367.0,38.2073,38.3108,38.2004,38.2004,40367.0
2016-05-13 12:00:00,55.37,55.43,55.28,55.38,34214.0,38.2142,38.2556,38.1521,38.2211,34214.0
2016-05-13 12:05:00,55.37,55.37,55.27,55.31,13778.0,38.2142,38.2142,38.1452,38.1728,13778.0
2016-05-13 12:10:00,55.33,55.36,55.29,55.32,15886.0,38.1866,38.2073,38.159,38.1797,15886.0
2016-05-13 12:15:00,55.31,55.4,55.31,55.39,14857.0,38.1728,38.2349,38.1728,38.228,14857.0
2016-05-13 12:20:00,55.38,55.47,55.36,55.42,33079.0,38.2211,38.2832,38.2073,38.2487,33079.0
2016-05-13 12:25:00,55.39,55.45,55.36,55.38,11750.0,38.228,38.2694,38.2073,38.2211,11750.0
2016-05-13 12:30:00,55.39,55.4,55.29,55.4,21441.0,38.228,38.2349,38.159,38.2349,21441.0
2016-05-13 12:35:00,55.4,55.41,55.25,55.26,37225.0,38.2349,38.2418,38.1314,38.1383,37225.0
2016-05-13 12:40:00,55.27,55.27,55.13,55.2,61569.0,38.1452,38.1452,38.0486,38.0969,61569.0
2016-05-13 12:45:00,55.17,55.17,55.04,55.1,17074.0,38.0762,38.0762,37.9864,38.0278,17074.0
2016-05-13 12:50:00,55.09,55.09,54.99,54.99,16958.0,38.0209,38.0209,37.9519,37.9519,16958.0
2016-05-13 12:55:00,54.99,55.06,54.98,55.02,45273.0,37.9519,38.0002,37.945,37.9726,45273.0
2016-05-13 13:00:00,55.03,55.22,55.0,55.1,50324.0,37.9795,38.1107,37.9588,38.0278,50324.0
2016-05-13 13:05:00,55.11,55.12,55.01,55.06,21357.0,38.0348,38.0417,37.9657,38.0002,21357.0
2016-05-13 13:10:00,55.08,55.19,55.08,55.14,12849.0,38.014,38.09,38.014,38.0555,12849.0
2016-05-13 13:15:00,55.14,55.16,55.08,55.11,17343.0,38.0555,38.0693,38.014,38.0348,17343.0
2016-05-13 13:20:00,55.09,55.09,54.97,54.97,59344.0,38.0209,38.0209,37.9381,37.9381,59344.0
2016-05-13 13:25:00,54.98,55.01,54.94,54.95,17118.0,37.945,37.9657,37.9174,37.9243,17118.0
2016-05-13 13:30:00,54.95,54.97,54.87,54.94,26224.0,37.9243,37.9381,37.8691,37.9174,26224.0
2016-05-13 13:35:00,54.94,54.99,54.93,54.95,27608.0,37.9174,37.9519,37.9105,37.9243,27608.0
2016-05-13 13:40:00,54.93,54.96,54.86,54.87,47067.0,37.9105,37.9312,37.8622,37.8691,47067.0
2016-05-13 13:45:00,54.86,54.86,54.78,54.81,36392.0,37.8622,37.8622,37.807,37.8277,36392.0
2016-05-13 13:50:00,54.79,54.81,54.72,54.8,47058.0,37.8139,37.8277,37.7656,37.8208,47058.0
2016-05-13 13:55:00,54.8,54.93,54.78,54.9,51876.0,37.8208,37.9105,37.807,37.8898,51876.0
2016-05-13 14:00:00,54.9,55.03,54.82,55.02,39192.0,37.8898,37.9795,37.8346,37.9726,39192.0
2016-05-13 14:05:00,55.02,55.09,54.98,55.05,30638.0,37.9726,38.0209,37.945,37.9933,30638.0
2016-05-13 14:10:00,55.04,55.04,54.88,54.99,29859.0,37.9864,37.9864,37.876,37.9519,29859.0
2016-05-13 14:15:00,54.98,55.04,54.94,54.98,25004.0,37.945,37.9864,37.9174,37.945,25004.0
2016-05-13 14:20:00,54.97,54.98,54.82,54.83,49594.0,37.9381,37.945,37.8346,37.8415,49594.0
2016-05-13 14:25:00,54.82,54.86,54.75,54.85,67615.0,37.8346,37.8622,37.7863,37.8553,67615.0
2016-05-13 14:30:00,54.84,54.84,54.74,54.77,56229.0,37.8484,37.8484,37.7794,37.8001,56229.0
2016-05-13 14:35:00,54.76,54.8,54.71,54.73,42862.0,37.7932,37.8208,37.7587,37.7725,42862.0
2016-05-13 14:40:00,54.74,54.76,54.69,54.72,42055.0,37.7794,37.7932,37.7449,37.7656,42055.0
2016-05-13 14:45:00,54.71,54.87,54.71,54.87,38208.0,37.7587,37.8691,37.7587,37.8691,38208.0
2016-05-13 14:50:00,54.86,54.9,54.83,54.89,50055.0,37.8622,37.8898,37.8415,37.8829,50055.0
2016-05-13 14:55:00,54.89,55.03,54.84,54.94,41512.0,37.8829,37.9795,37.8484,37.9174,41512.0
2016-05-13 15:00:00,54.93,54.94,54.88,54.94,26798.0,37.9105,37.9174,37.876,37.9174,26798.0
2016-05-13 15:05:00,54.94,54.96,54.87,54.88,43689.0,37.9174,37.9312,37.8691,37.876,43689.0
2016-05-13 15:10:00,54.88,55.02,54.84,55.02,38758.0,37.876,37.9726,37.8484,37.9726,38758.0
2016-05-13 15:15:00,55.03,55.11,54.99,55.1,46806.0,37.9795,38.0348,37.9519,38.0278,46806.0
2016-05-13 15:20:00,55.1,55.14,55.02,55.06,43643.0,38.0278,38.0555,37.9726,38.0002,43643.0
2016-05-13 15:25:00,55.05,55.09,55.02,55.05,47500.0,37.9933,38.0209,37.9726,37.9933,47500.0
2016-05-13 15:30:00,55.04,55.09,55.0,55.01,38914.0,37.9864,38.0209,37.9588,37.9657,38914.0
2016-05-13 15:35:00,55.02,55.06,55.0,55.05,47975.0,37.9726,38.0002,37.9588,37.9933,47975.0
2016-05-13 15:40:00,55.05,55.16,55.03,55.05,78933.0,37.9933,38.0693,37.9795,37.9933,78933.0
2016-05-13 15:45:00,55.05,55.12,55.03,55.07,79817.0,37.9933,38.0417,37.9795,38.0071,79817.0
2016-05-13 15:50:00,55.06,55.12,55.04,55.08,90430.0,38.0002,38.0417,37.9864,38.014,90430.0
2016-05-13 15:55:00,55.08,55.12,55.05,55.11,172669.0,38.014,38.0417,37.9933,38.0348,172669.0
2016-05-16 09:30:00,55.27,55.38,54.65,54.79,178568.0,38.1452,38.2211,37.7173,37.8139,178568.0
2016-05-16 09:35:00,54.79,54.9,54.65,54.83,77809.0,37.8139,37.8898,37.7173,37.8415,77809.0
2016-05-16 09:40:00,54.84,55.14,54.76,54.82,68652.0,37.8484,38.0555,37.7932,37.8346,68652.0
2016-05-16 09:45:00,54.79,54.89,54.56,54.58,64583.0,37.8139,37.8829,37.6552,37.669,64583.0
2016-05-16 09:50:00,54.59,54.59,54.08,54.11,119521.0,37.6759,37.6759,37.3239,37.3446,119521.0
2016-05-16 09:55:00,54.12,54.31,54.06,54.14,65535.0,37.3515,37.4826,37.3101,37.3653,65535.0
2016-05-16 10:00:00,54.14,54.29,54.1,54.19,83126.0,37.3653,37.4688,37.3377,37.3998,83126.0
2016-05-16 10:05:00,54.21,54.43,54.14,54.19,70123.0,37.4136,37.5654,37.3653,37.3998,70123.0
2016-05-16 10:10:00,54.21,54.29,54.1,54.24,93777.0,37.4136,37.4688,37.3377,37.4343,93777.0
2016-05-16 10:15:00,54.22,54.22,53.91,53.96,174651.0,37.4205,37.4205,37.2066,37.2411,174651.0
2016-05-16 10:20:00,53.98,54.1,53.89,53.92,93202.0,37.2549,37.3377,37.1928,37.2135,93202.0
2016-05-16 10:25:00,53.91,54.03,53.91,53.94,138151.0,37.2066,37.2894,37.2066,37.2273,138151.0
2016-05-16 10:30:00,53.95,54.07,53.87,53.98,121134.0,37.2342,37.317,37.179,37.2549,121134.0
2016-05-16 10:35:00,53.97,54.13,53.93,53.99,77687.0,37.248,37.3584,37.2204,37.2618,77687.0
2016-05-16 10:40:00,54.0,54.02,53.89,53.95,86203.0,37.2687,37.2825,37.1928,37.2342,86203.0
2016-05-16 10:45:00,53.94,54.16,53.92,54.12,76085.0,37.2273,37.3791,37.2135,37.3515,76085.0
2016-05-16 10:50:00,54.13,54.4,54.13,54.34,60391.0,37.3584,37.5447,37.3584,37.5033,60391.0
2016-05-16 10:55:00,54.34,54.55,54.27,54.51,105895.0,37.5033,37.6483,37.455,37.6207,105895.0
2016-05-16 11:00:00,54.51,54.74,54.49,54.66,44368.0,37.6207,37.7794,37.6069,37.7242,44368.0
2016-05-16 11:05:00,54.66,54.7,54.38,54.41,50235.0,37.7242,37.7518,37.5309,37.5516,50235.0
2016-05-16 11:10:00,54.39,54.5,54.37,54.41,43681.0,37.5378,37.6138,37.524,37.5516,43681.0
2016-05-16 11:15:00,54.44,54.51,54.38,54.39,33458.0,37.5723,37.6207,37.5309,37.5378,33458.0
2016-05-16 11:20:00,54.39,54.4,54.21,54.3,64314.0,37.5378,37.5447,37.4136,37.4757,64314.0
2016-05-16 11:25:00,54.28,54.36,54.15,54.25,71303.0,37.4619,37.5171,37.3722,37.4412,71303.0
2016-05-16 11:30:00,54.24,54.55,54.24,54.49,33598.0,37.4343,37.6483,37.4343,37.6069,33598.0
2016-05-16 11:35:00,54.52,54.53,54.41,54.43,24190.0,37.6276,37.6345,37.5516,37.5654,24190.0
2016-05-16 11:40:00,54.44,54.69,54.41,54.69,39573.0,37.5723,37.7449,37.5516,37.7449,39573.0
2016-05-16 11:45:00,54.68,54.73,54.59,54.61,42910.0,37.738,37.7725,37.6759,37.6897,42910.0
2016-05-16 11:50:00,54.61,54.69,54.51,54.69,115995.0,37.6897,37.7449,37.6207,37.7449,115995.0
2016-05-16 11:55:00,54.7,54.79,54.62,54.79,99773.0,37.7518,37.8139,37.6966,37.8139,99773.0
2016-05-16 12:00:00,54.79,54.83,54.57,54.6,56131.0,37.8139,37.8415,37.6621,37.6828,56131.0
2016-05-16 12:05:00,54.6,54.6,54.51,54.6,27797.0,37.6828,37.6828,37.6207,37.6828,27797.0
2016-05-16 12:10:00,54.57,54.72,54.56,54.7,38478.0,37.6621,37.7656,37.6552,37.7518,38478.0
2016-05-16 12:15:00,54.68,54.74,54.64,54.69,29997.0,37.738,37.7794,37.7104,37.7449,29997.0
2016-05-16 12:20:00,54.69,54.72,54.62,54.68,32181.0,37.7449,37.7656,37.6966,37.738,32181.0
2016-05-16 12:25:00,54.69,54.93,54.64,54.84,99086.0,37.7449,37.9105,37.7104,37.8484,99086.0
2016-05-16 12:30:00,54.85,54.91,54.79,54.9,48953.0,37.8553,37.8967,37.8139,37.8898,48953.0
2016-05-16 12:35:00,54.9,54.96,54.83,54.87,39736.0,37.8898,37.9312,37.8415,37.8691,39736.0
2016-05-16 12:40:00,54.87,54.93,54.86,54.88,34156.0,37.8691,37.9105,37.8622,37.876,34156.0
2016-05-16 12:45:00,54.87,54.95,54.83,54.84,56423.0,37.8691,37.9243,37.8415,37.8484,56423.0
2016-05-16 12:50:00,54.83,54.94,54.83,54.94,24917.0,37.8415,37.9174,37.8415,37.9174,24917.0
2016-05-16 12:55:00,54.94,54.95,54.89,54.93,31477.0,37.9174,37.9243,37.8829,37.9105,31477.0
2016-05-16 13:00:00,54.94,54.94,54.88,54.91,15784.0,37.9174,37.9174,37.876,37.8967,15784.0
2016-05-16 13:05:00,54.9,54.9,54.76,54.76,29813.0,37.8898,37.8898,37.7932,37.7932,29813.0
2016-05-16 13:10:00,54.76,54.83,54.75,54.83,41128.0,37.7932,37.8415,37.7863,37.8415,41128.0
2016-05-16 13:15:00,54.84,54.95,54.84,54.93,39005.0,37.8484,37.9243,37.8484,37.9105,39005.0
2016-05-16 13:20:00,54.93,55.0,54.91,54.92,32800.0,37.9105,37.9588,37.8967,37.9036,32800.0
2016-05-16 13:25:00,54.9,54.91,54.75,54.76,28878.0,37.8898,37.8967,37.7863,37.7932,28878.0
2016-05-16 13:30:00,54.76,54.81,54.75,54.78,26510.0,37.7932,37.8277,37.7863,37.807,26510.0
2016-05-16 13:35:00,54.79,54.81,54.75,54.79,25539.0,37.8139,37.8277,37.7863,37.8139,25539.0
2016-05-16 13:40:00,54.77,54.88,54.77,54.85,28353.0,37.8001,37.876,37.8001,37.8553,28353.0
2016-05-16 13:45:00,54.84,54.97,54.83,54.96,27666.0,37.8484,37.9381,37.8415,37.9312,27666.0
2016-05-16 13:50:00,54.95,54.96,54.86,54.86,36382.0,37.9243,37.9312,37.8622,37.8622,36382.0
2016-05-16 13:55:00,54.87,54.92,54.86,54.9,30121.0,37.8691,37.9036,37.8622,37.8898,30121.0
2016-05-16 14:00:00,54.91,55.0,54.87,54.98,26571.0,37.8967,37.9588,37.8691,37.945,26571.0
2016-05-16 14:05:00,54.97,55.0,54.94,54.96,36356.0,37.9381,37.9588,37.9174,37.9312,36356.0
2016-05-16 14:10:00,54.96,55.07,54.96,55.07,54209.0,37.9312,38.0071,37.9312,38.0071,54209.0
2016-05-16 14:15:00,55.07,55.08,55.0,55.0,36634.0,38.0071,38.014,37.9588,37.9588,36634.0
2016-05-16 14:20:00,55.02,55.03,54.95,54.97,35832.0,37.9726,37.9795,37.9243,37.9381,35832.0
2016-05-16 14:25:00,54.97,55.05,54.95,55.03,26047.0,37.9381,37.9933,37.9243,37.9795,26047.0
2016-05-16 14:30:00,55.03,55.06,54.96,55.01,75045.0,37.9795,38.0002,37.9312,37.9657,75045.0
2016-05-16 14:35:00,55.01,55.06,55.0,55.05,24893.0,37.9657,38.0002,37.9588,37.9933,24893.0
2016-05-16 14:40:00,55.04,55.06,54.99,55.0,28517.0,37.9864,38.0002,37.9519,37.9588,28517.0
2016-05-16 14:45:00,55.0,55.06,54.99,54.99,33500.0,37.9588,38.0002,37.9519,37.9519,33500.0
2016-05-16 14:50:00,54.98,55.06,54.96,55.04,39306.0,37.945,38.0002,37.9312,37.9864,39306.0
2016-05-16 14:55:00,55.05,55.08,55.03,55.08,36817.0,37.9933,38.014,37.9795,38.014,36817.0
2016-05-16 15:00:00,55.08,55.18,55.06,55.12,67052.0,38.014,38.0831,38.0002,38.0417,67052.0
2016-05-16 15:05:00,55.12,55.17,55.1,55.13,35877.0,38.0417,38.0762,38.0278,38.0486,35877.0
2016-05-16 15:10:00,55.14,55.15,55.05,55.11,45381.0,38.0555,38.0624,37.9933,38.0348,45381.0
2016-05-16 15:15:00,55.12,55.15,55.08,55.1,35035.0,38.0417,38.0624,38.014,38.0278,35035.0
2016-05-16 15:20:00,55.11,55.15,55.08,55.12,45698.0,38.0348,38.0624,38.014,38.0417,45698.0
2016-05-16 15:25:00,55.13,55.14,55.09,55.11,36884.0,38.0486,38.0555,38.0209,38.0348,36884.0
2016-05-16 15:30:00,55.1,55.15,55.05,55.08,62277.0,38.0278,38.0624,37.9933,38.014,62277.0
2016-05-16 15:35:00,55.08,55.16,55.08,55.15,54102.0,38.014,38.0693,38.014,38.0624,54102.0
2016-05-16 15:40:00,55.14,55.15,55.07,55.12,60433.0,38.0555,38.0624,38.0071,38.0417,60433.0
2016-05-16 15:45:00,55.11,55.12,55.06,55.11,58430.0,38.0348,38.0417,38.0002,38.0348,58430.0
2016-05-16 15:50:00,55.11,55.16,55.09,55.15,75952.0,38.0348,38.0693,38.0209,38.0624,75952.0
2016-05-16 15:55:00,55.15,55.19,55.13,55.18,200696.0,38.0624,38.09,38.0486,38.0831,200696.0
2016-05-17 09:30:00,55.0,55.22,55.0,55.1,149053.0,37.9588,38.1107,37.9588,38.0278,149053.0
2016-05-17 09:35:00,55.1,55.49,55.07,55.49,100598.0,38.0278,38.297,38.0071,38.297,100598.0
2016-05-17 09:40:00,55.43,55.52,55.29,55.52,75232.0,38.2556,38.3177,38.159,38.3177,75232.0
2016-05-17 09:45:00,55.51,55.76,55.42,55.72,85964.0,38.3108,38.4834,38.2487,38.4557,85964.0
2016-05-17 09:50:00,55.7,55.93,55.64,55.86,84793.0,38.4419,38.6007,38.4005,38.5524,84793.0
2016-05-17 09:55:00,55.88,55.9,55.72,55.82,57333.0,38.5662,38.58,38.4557,38.5248,57333.0
2016-05-17 10:00:00,55.82,55.84,55.69,55.79,63214.0,38.5248,38.5386,38.435,38.5041,63214.0
2016-05-17 10:05:00,55.79,55.79,55.38,55.45,107409.0,38.5041,38.5041,38.2211,38.2694,107409.0
2016-05-17 10:10:00,55.45,55.79,55.35,55.79,99122.0,38.2694,38.5041,38.2004,38.5041,99122.0
2016-05-17 10:15:00,55.79,55.84,55.75,55.81,48896.0,38.5041,38.5386,38.4765,38.5179,48896.0
2016-05-17 10:20:00,55.81,55.86,55.75,55.83,37937.0,38.5179,38.5524,38.4765,38.5317,37937.0
2016-05-17 10:25:00,55.82,55.83,55.67,55.74,29444.0,38.5248,38.5317,38.4212,38.4696,29444.0
2016-05-17 10:30:00,55.75,55.85,55.62,55.81,38975.0,38.4765,38.5455,38.3867,38.5179,38975.0
2016-05-17 10:35:00,55.79,55.94,55.79,55.9,67269.0,38.5041,38.6076,38.5041,38.58,67269.0
2016-05-17 10:40:00,55.91,55.92,55.72,55.9,40683.0,38.5869,38.5938,38.4557,38.58,40683.0
2016-05-17 10:45:00,55.89,55.89,55.76,55.82,22765.0,38.5731,38.5731,38.4834,38.5248,22765.0
2016-05-17 10:50:00,55.83,55.91,55.82,55.91,31627.0,38.5317,38.5869,38.5248,38.5869,31627.0
2016-05-17 10:55:00,55.9,56.05,55.9,56.03,55670.0,38.58,38.6835,38.58,38.6697,55670.0
2016-05-17 11:00:00,56.04,56.06,55.9,55.97,33027.0,38.6766,38.6904,38.58,38.6283,33027.0
2016-05-17 11:05:00,55.99,56.02,55.9,55.92,35115.0,38.6421,38.6628,38.58,38.5938,35115.0
2016-05-17 11:10:00,55.93,56.0,55.87,55.87,28163.0,38.6007,38.649,38.5593,38.5593,28163.0
2016-05-17 11:15:00,55.87,55.94,55.84,55.91,38869.0,38.5593,38.6076,38.5386,38.5869,38869.0
2016-05-17 11:20:00,55.92,56.01,55.91,55.98,23086.0,38.5938,38.6559,38.5869,38.6352,23086.0
2016-05-17 11:25:00,55.98,55.98,55.88,55.88,33278.0,38.6352,38.6352,38.5662,38.5662,33278.0
2016-05-17 11:30:00,55.86,55.93,55.83,55.86,12458.0,38.5524,38.6007,38.5317,38.5524,12458.0
2016-05-17 11:35:00,55.88,55.97,55.87,55.9,19919.0,38.5662,38.6283,38.5593,38.58,19919.0
2016-05-17 11:40:00,55.89,55.93,55.85,55.86,24714.0,38.5731,38.6007,38.5455,38.5524,24714.0
2016-05-17 11:45:00,55.85,55.93,55.82,55.84,21779.0,38.5455,38.6007,38.5248,38.5386,21779.0
2016-05-17 11:50:00,55.84,55.92,55.78,55.78,27967.0,38.5386,38.5938,38.4972,38.4972,27967.0
2016-05-17 11:55:00,55.78,55.82,55.64,55.65,36234.0,38.4972,38.5248,38.4005,38.4074,36234.0
2016-05-17 12:00:00,55.64,55.72,55.62,55.63,30865.0,38.4005,38.4557,38.3867,38.3936,30865.0
2016-05-17 12:05:00,55.64,55.65,55.5,55.5,29559.0,38.4005,38.4074,38.3039,38.3039,29559.0
2016-05-17 12:10:00,55.49,55.63,55.48,55.63,31968.0,38.297,38.3936,38.2901,38.3936,31968.0
2016-05-17 12:15:00,55.64,55.64,55.5,55.51,25320.0,38.4005,38.4005,38.3039,38.3108,25320.0
2016-05-17 12:20:00,55.52,55.58,55.48,55.51,11440.0,38.3177,38.3591,38.2901,38.3108,11440.0
2016-05-17 12:25:00,55.53,55.61,55.52,55.59,23363.0,38.3246,38.3798,38.3177,38.366,23363.0
2016-05-17 12:30:00,55.57,55.58,55.53,55.56,20846.0,38.3522,38.3591,38.3246,38.3453,20846.0
2016-05-17 12:35:00,55.54,55.65,55.5,55.65,18144.0,38.3315,38.4074,38.3039,38.4074,18144.0
2016-05-17 12:40:00,55.66,55.68,55.52,55.53,19068.0,38.4143,38.4281,38.3177,38.3246,19068.0
2016-05-17 12:45:00,55.53,55.59,55.5,55.55,16992.0,38.3246,38.366,38.3039,38.3384,16992.0
2016-05-17 12:50:00,55.56,55.67,55.48,55.63,46401.0,38.3453,38.4212,38.2901,38.3936,46401.0
2016-05-17 12:55:00,55.63,55.64,55.55,55.63,25052.0,38.3936,38.4005,38.3384,38.3936,25052.0
2016-05-17 13:00:00,55.63,55.7,55.62,55.65,32785.0,38.3936,38.4419,38.3867,38.4074,32785.0
2016-05-17 13:05:00,55.65,55.82,55.65,55.78,31919.0,38.4074,38.5248,38.4074,38.4972,31919.0
2016-05-17 13:10:00,55.78,55.81,55.65,55.65,30962.0,38.4972,38.5179,38.4074,38.4074,30962.0
2016-05-17 13:15:00,55.64,55.75,55.64,55.75,22114.0,38.4005,38.4765,38.4005,38.4765,22114.0
2016-05-17 13:20:00,55.75,55.75,55.55,55.55,28041.0,38.4765,38.4765,38.3384,38.3384,28041.0
2016-05-17 13:25:00,55.56,55.66,55.55,55.61,25982.0,38.3453,38.4143,38.3384,38.3798,25982.0
2016-05-17 13:30:00,55.6,55.7,55.59,55.68,41029.0,38.3729,38.4419,38.366,38.4281,41029.0
2016-05-17 13:35:00,55.66,55.66,55.57,55.6,21098.0,38.4143,38.4143,38.3522,38.3729,21098.0
2016-05-17 13:40:00,55.61,55.65,55.6,55.63,25159.0,38.3798,38.4074,38.3729,38.3936,25159.0
2016-05-17 13:45:00,55.63,55.7,55.61,55.65,21526.0,38.3936,38.4419,38.3798,38.4074,21526.0
2016-05-17 13:50:00,55.63,55.64,55.57,55.61,25105.0,38.3936,38.4005,38.3522,38.3798,25105.0
2016-05-17 13:55:00,55.61,55.61,55.43,55.43,42443.0,38.3798,38.3798,38.2556,38.2556,42443.0
2016-05-17 14:00:00,55.42,55.46,55.34,55.38,20906.0,38.2487,38.2763,38.1935,38.2211,20906.0
2016-05-17 14:05:00,55.38,55.41,55.28,55.32,23160.0,38.2211,38.2418,38.1521,38.1797,23160.0
2016-05-17 14:10:00,55.3,55.32,55.28,55.32,28994.0,38.1659,38.1797,38.1521,38.1797,28994.0
2016-05-17 14:15:00,55.33,55.35,55.2,55.23,36486.0,38.1866,38.2004,38.0969,38.1176,36486.0
2016-05-17 14:20:00,55.24,55.29,55.15,55.21,38402.0,38.1245,38.159,38.0624,38.1038,38402.0
2016-05-17 14:25:00,55.21,55.22,55.1,55.15,44251.0,38.1038,38.1107,38.0278,38.0624,44251.0
2016-05-17 14:30:00,55.14,55.18,55.1,55.1,27591.0,38.0555,38.0831,38.0278,38.0278,27591.0
2016-05-17 14:35:00,55.11,55.2,55.11,55.14,28014.0,38.0348,38.0969,38.0348,38.0555,28014.0
2016-05-17 14:40:00,55.16,55.16,55.0,55.01,67355.0,38.0693,38.0693,37.9588,37.9657,67355.0
2016-05-17 14:45:00,55.01,55.06,54.99,55.03,23517.0,37.9657,38.0002,37.9519,37.9795,23517.0
2016-05-17 14:50:00,55.02,55.02,54.93,54.97,30437.0,37.9726,37.9726,37.9105,37.9381,30437.0
2016-05-17 14:55:00,54.98,55.15,54.96,55.13,72788.0,37.945,38.0624,37.9312,38.0486,72788.0
2016-05-17 15:00:00,55.13,55.18,55.08,55.16,34342.0,38.0486,38.0831,38.014,38.0693,34342.0
2016-05-17 15:05:00,55.17,55.3,55.17,55.28,34670.0,38.0762,38.1659,38.0762,38.1521,34670.0
2016-05-17 15:10:00,55.27,55.28,55.08,55.1,23761.0,38.1452,38.1521,38.014,38.0278,23761.0
2016-05-17 15:15:00,55.1,55.14,55.05,55.12,39107.0,38.0278,38.0555,37.9933,38.0417,39107.0
2016-05-17 15:20:00,55.12,55.16,55.08,55.1,24250.0,38.0417,38.0693,38.014,38.0278,24250.0
2016-05-17 15:25:00,55.1,55.1,55.03,55.09,39710.0,38.0278,38.0278,37.9795,38.0209,39710.0
2016-05-17 15:30:00,55.09,55.15,55.07,55.14,34562.0,38.0209,38.0624,38.0071,38.0555,34562.0
2016-05-17 15:35:00,55.16,55.19,55.12,55.16,42341.0,38.0693,38.09,38.0417,38.0693,42341.0
2016-05-17 15:40:00,55.17,55.19,55.08,55.13,63065.0,38.0762,38.09,38.014,38.0486,63065.0
2016-05-17 15:45:00,55.14,55.19,55.1,55.13,98735.0,38.0555,38.09,38.0278,38.0486,98735.0
2016-05-17 15:50:00,55.13,55.17,55.09,55.17,76481.0,38.0486,38.0762,38.0209,38.0762,76481.0
2016-05-17 15:55:00,55.16,55.28,55.15,55.26,209479.0,38.0693,38.1521,38.0624,38.1383,209479.0
2016-05-18 09:30:00,55.36,55.62,55.3,55.55,77182.0,38.2073,38.3867,38.1659,38.3384,77182.0
2016-05-18 09:35:00,55.54,55.82,55.45,55.77,78294.0,38.3315,38.5248,38.2694,38.4903,78294.0
2016-05-18 09:40:00,55.78,56.05,55.76,56.02,42076.0,38.4972,38.6835,38.4834,38.6628,42076.0
2016-05-18 09:45:00,56.03,56.11,55.89,56.08,76242.0,38.6697,38.7249,38.5731,38.7042,76242.0
2016-05-18 09:50:00,56.08,56.37,55.96,56.34,55154.0,38.7042,38.9044,38.6214,38.8836,55154.0
2016-05-18 09:55:00,56.33,56.51,56.24,56.38,59019.0,38.8767,39.001,38.8146,38.9113,59019.0
2016-05-18 10:00:00,56.39,56.41,56.14,56.24,59294.0,38.9182,38.932,38.7456,38.8146,59294.0
2016-05-18 10:05:00,56.25,56.45,56.23,56.38,80609.0,38.8215,38.9596,38.8077,38.9113,80609.0
2016-05-18 10:10:00,56.38,56.6,56.36,56.57,71348.0,38.9113,39.0631,38.8975,39.0424,71348.0
2016-05-18 10:15:00,56.57,56.58,56.43,56.47,52468.0,39.0424,39.0493,38.9458,38.9734,52468.0
2016-05-18 10:20:00,56.47,56.68,56.46,56.67,59665.0,38.9734,39.1183,38.9665,39.1114,59665.0
2016-05-18 10:25:00,56.66,56.71,56.59,56.64,61191.0,39.1045,39.139,39.0562,39.0907,61191.0
2016-05-18 10:30:00,56.62,57.26,56.34,57.24,312468.0,39.0769,39.5186,38.8836,39.5048,312468.0
2016-05-18 10:35:00,57.22,57.41,56.95,57.07,149283.0,39.491,39.6221,39.3046,39.3875,149283.0
2016-05-18 10:40:00,57.05,57.08,56.79,56.83,90562.0,39.3737,39.3944,39.1942,39.2218,90562.0
2016-05-18 10:45:00,56.84,56.98,56.81,56.82,57358.0,39.2287,39.3254,39.208,39.2149,57358.0
2016-05-18 10:50:00,56.83,56.99,56.83,56.98,54401.0,39.2218,39.3323,39.2218,39.3254,54401.0
2016-05-18 10:55:00,56.96,56.96,56.55,56.57,55154.0,39.3115,39.3115,39.0286,39.0424,55154.0
2016-05-18 11:00:00,56.59,56.62,56.47,56.58,77741.0,39.0562,39.0769,38.9734,39.0493,77741.0
2016-05-18 11:05:00,56.6,56.61,56.3,56.4,109927.0,39.0631,39.07,38.856,38.9251,109927.0
2016-05-18 11:10:00,56.4,56.46,56.35,56.39,35247.0,38.9251,38.9665,38.8906,38.9182,35247.0
2016-05-18 11:15:00,56.38,56.43,56.2,56.32,54124.0,38.9113,38.9458,38.787,38.8698,54124.0
2016-05-18 11:20:00,56.32,56.43,56.32,56.39,38441.0,38.8698,38.9458,38.8698,38.9182,38441.0
2016-05-18 11:25:00,56.38,56.66,56.38,56.65,69742.0,38.9113,39.1045,38.9113,39.0976,69742.0
2016-05-18 11:30:00,56.65,56.78,56.62,56.77,71985.0,39.0976,39.1873,39.0769,39.1804,71985.0
2016-05-18 11:35:00,56.74,56.97,56.73,56.92,53116.0,39.1597,39.3184,39.1528,39.2839,53116.0
2016-05-18 11:40:00,56.92,57.03,56.77,56.78,73592.0,39.2839,39.3599,39.1804,39.1873,73592.0
2016-05-18 11:45:00,56.77,56.83,56.7,56.81,76551.0,39.1804,39.2218,39.1321,39.208,76551.0
2016-05-18 11:50:00,56.82,57.0,56.81,56.89,46058.0,39.2149,39.3392,39.208,39.2632,46058.0
2016-05-18 11:55:00,56.89,56.92,56.78,56.88,84736.0,39.2632,39.2839,39.1873,39.2563,84736.0
2016-05-18 12:00:00,56.87,56.9,56.77,56.87,25629.0,39.2494,39.2701,39.1804,39.2494,25629.0
2016-05-18 12:05:00,56.88,56.9,56.78,56.86,65079.0,39.2563,39.2701,39.1873,39.2425,65079.0
2016-05-18 12:10:00,56.85,56.86,56.78,56.78,44804.0,39.2356,39.2425,39.1873,39.1873,44804.0
2016-05-18 12:15:00,56.79,56.79,56.72,56.78,56427.0,39.1942,39.1942,39.1459,39.1873,56427.0
2016-05-18 12:20:00,56.75,56.8,56.67,56.73,85389.0,39.1666,39.2011,39.1114,39.1528,85389.0
2016-05-18 12:25:00,56.73,56.77,56.72,56.73,24935.0,39.1528,39.1804,39.1459,39.1528,24935.0
2016-05-18 12:30:00,56.72,56.73,56.64,56.67,24367.0,39.1459,39.1528,39.0907,39.1114,24367.0
2016-05-18 12:35:00,56.67,56.7,56.62,56.7,29034.0,39.1114,39.1321,39.0769,39.1321,29034.0
2016-05-18 12:40:00,56.69,56.74,56.65,56.72,21537.0,39.1252,39.1597,39.0976,39.1459,21537.0
2016-05-18 12:45:00,56.73,56.75,56.63,56.64,26414.0,39.1528,39.1666,39.0838,39.0907,26414.0
2016-05-18 12:50:00,56.63,56.67,56.57,56.67,20205.0,39.0838,39.1114,39.0424,39.1114,20205.0
2016-05-18 12:55:00,56.67,56.67,56.62,56.65,20049.0,39.1114,39.1114,39.0769,39.0976,20049.0
2016-05-18 13:00:00,56.66,56.74,56.64,56.69,25806.0,39.1045,39.1597,39.0907,39.1252,25806.0
2016-05-18 13:05:00,56.68,56.71,56.62,56.66,24201.0,39.1183,39.139,39.0769,39.1045,24201.0
2016-05-18 13:10:00,56.66,56.7,56.64,56.65,30196.0,39.1045,39.1321,39.0907,39.0976,30196.0
2016-05-18 13:15:00,56.65,56.7,56.57,56.64,30324.0,39.0976,39.1321,39.0424,39.0907,30324.0
2016-05-18 13:20:00,56.64,56.72,56.63,56.7,34401.0,39.0907,39.1459,39.0838,39.1321,34401.0
2016-05-18 13:25:00,56.7,56.71,56.52,56.57,34166.0,39.1321,39.139,39.0079,39.0424,34166.0
2016-05-18 13:30:00,56.58,56.67,56.56,56.62,24560.0,39.0493,39.1114,39.0355,39.0769,24560.0
2016-05-18 13:35:00,56.64,56.72,56.64,56.68,29650.0,39.0907,39.1459,39.0907,39.1183,29650.0
2016-05-18 13:40:00,56.68,56.68,56.59,56.61,23025.0,39.1183,39.1183,39.0562,39.07,23025.0
2016-05-18 13:45:00,56.62,56.69,56.62,56.69,42199.0,39.0769,39.1252,39.0769,39.1252,42199.0
2016-05-18 13:50:00,56.68,56.74,56.6,56.68,60108.0,39.1183,39.1597,39.0631,39.1183,60108.0
2016-05-18 13:55:00,56.68,56.74,56.63,56.7,32244.0,39.1183,39.1597,39.0838,39.1321,32244.0
2016-05-18 14:00:00,56.7,56.71,56.44,56.45,89218.0,39.1321,39.139,38.9527,38.9596,89218.0
2016-05-18 14:05:00,56.48,56.63,56.29,56.62,54014.0,38.9803,39.0838,38.8491,39.0769,54014.0
2016-05-18 14:10:00,56.58,56.64,56.41,56.43,34862.0,39.0493,39.0907,38.932,38.9458,34862.0
2016-05-18 14:15:00,56.41,56.5,56.34,56.49,25629.0,38.932,38.9941,38.8836,38.9872,25629.0
2016-05-18 14:20:00,56.47,56.5,56.35,56.41,28926.0,38.9734,38.9941,38.8906,38.932,28926.0
2016-05-18 14:25:00,56.4,56.4,56.23,56.26,61908.0,38.9251,38.9251,38.8077,38.8284,61908.0
2016-05-18 14:30:00,56.25,56.27,56.08,56.17,66623.0,38.8215,38.8353,38.7042,38.7663,66623.0
2016-05-18 14:35:00,56.18,56.32,56.13,56.22,34604.0,38.7732,38.8698,38.7387,38.8008,34604.0
2016-05-18 14:40:00,56.22,56.33,56.19,56.19,34975.0,38.8008,38.8767,38.7801,38.7801,34975.0
2016-05-18 14:45:00,56.19,56.3,56.19,56.29,34835.0,38.7801,38.856,38.7801,38.8491,34835.0
2016-05-18 14:50:00,56.28,56.44,56.28,56.3,52154.0,38.8422,38.9527,38.8422,38.856,52154.0
2016-05-18 14:55:00,56.29,56.3,56.15,56.19,41068.0,38.8491,38.856,38.7525,38.7801,41068.0
2016-05-18 15:00:00,56.21,56.45,56.21,56.38,43024.0,38.7939,38.9596,38.7939,38.9113,43024.0
2016-05-18 15:05:00,56.37,56.37,56.23,56.25,35055.0,38.9044,38.9044,38.8077,38.8215,35055.0
2016-05-18 15:10:00,56.25,56.26,56.16,56.2,28682.0,38.8215,38.8284,38.7594,38.787,28682.0
2016-05-18 15:15:00,56.2,56.21,56.11,56.21,45275.0,38.787,38.7939,38.7249,38.7939,45275.0
2016-05-18 15:20:00,56.21,56.22,56.1,56.12,45991.0,38.7939,38.8008,38.718,38.7318,45991.0
2016-05-18 15:25:00,56.13,56.19,56.09,56.1,45992.0,38.7387,38.7801,38.7111,38.718,45992.0
2016-05-18 15:30:00,56.1,56.25,56.1,56.22,58917.0,38.718,38.8215,38.718,38.8008,58917.0
2016-05-18 15:35:00,56.23,56.23,56.04,56.05,68826.0,38.8077,38.8077,38.6766,38.6835,68826.0
2016-05-18 15:40:00,56.06,56.23,56.05,56.23,61681.0,38.6904,38.8077,38.6835,38.8077,61681.0
2016-05-18 15:45:00,56.23,56.32,56.21,56.31,112820.0,38.8077,38.8698,38.7939,38.8629,112820.0
2016-05-18 15:50:00,56.31,56.33,56.24,56.32,114815.0,38.8629,38.8767,38.8146,38.8698,114815.0
2016-05-18 15:55:00,56.32,56.5,56.26,56.45,276928.0,38.8698,38.9941,38.8284,38.9596,276928.0
2016-05-19 09:30:00,56.05,56.42,55.9,56.34,144639.0,38.6835,38.9389,38.58,38.8836,144639.0
2016-05-19 09:35:00,56.3,57.06,56.25,57.04,106509.0,38.856,39.3806,38.8215,39.3668,106509.0
2016-05-19 09:40:00,57.04,57.17,56.54,56.62,64859.0,39.3668,39.4565,39.0217,39.0769,64859.0
2016-05-19 09:45:00,56.62,56.77,56.46,56.57,61105.0,39.0769,39.1804,38.9665,39.0424,61105.0
2016-05-19 09:50:00,56.59,56.64,56.26,56.26,61674.0,39.0562,39.0907,38.8284,38.8284,61674.0
2016-05-19 09:55:00,56.25,56.25,55.76,55.76,117675.0,38.8215,38.8215,38.4834,38.4834,117675.0
2016-05-19 10:00:00,55.8,56.07,55.79,55.9,140099.0,38.511,38.6973,38.5041,38.58,140099.0
2016-05-19 10:05:00,55.89,56.12,55.78,55.89,60075.0,38.5731,38.7318,38.4972,38.5731,60075.0
2016-05-19 10:10:00,55.92,55.92,55.52,55.6,58631.0,38.5938,38.5938,38.3177,38.3729,58631.0
2016-05-19 10:15:00,55.61,55.83,55.57,55.7,96728.0,38.3798,38.5317,38.3522,38.4419,96728.0
2016-05-19 10:20:00,55.65,55.68,55.45,55.46,89446.0,38.4074,38.4281,38.2694,38.2763,89446.0
2016-05-19 10:25:00,55.45,55.72,55.4,55.64,99381.0,38.2694,38.4557,38.2349,38.4005,99381.0
2016-05-19 10:30:00,55.65,55.99,55.61,55.95,95600.0,38.4074,38.6421,38.3798,38.6145,95600.0
2016-05-19 10:35:00,55.96,55.98,55.7,55.75,49480.0,38.6214,38.6352,38.4419,38.4765,49480.0
2016-05-19 10:40:00,55.73,55.78,55.55,55.63,59761.0,38.4627,38.4972,38.3384,38.3936,59761.0
2016-05-19 10:45:00,55.63,55.71,55.51,55.65,33559.0,38.3936,38.4488,38.3108,38.4074,33559.0
2016-05-19 10:50:00,55.63,55.65,55.47,55.54,62741.0,38.3936,38.4074,38.2832,38.3315,62741.0
2016-05-19 10:55:00,55.54,55.6,55.31,55.31,59335.0,38.3315,38.3729,38.1728,38.1728,59335.0
2016-05-19 11:00:00,55.33,55.63,55.32,55.54,51017.0,38.1866,38.3936,38.1797,38.3315,51017.0
2016-05-19 11:05:00,55.54,55.54,55.34,55.35,39536.0,38.3315,38.3315,38.1935,38.2004,39536.0
2016-05-19 11:10:00,55.35,55.41,55.24,55.27,47706.0,38.2004,38.2418,38.1245,38.1452,47706.0
2016-05-19 11:15:00,55.28,55.33,55.21,55.21,41078.0,38.1521,38.1866,38.1038,38.1038,41078.0
2016-05-19 11:20:00,55.21,55.22,55.08,55.18,40009.0,38.1038,38.1107,38.014,38.0831,40009.0
2016-05-19 11:25:00,55.2,55.38,55.18,55.21,45394.0,38.0969,38.2211,38.0831,38.1038,45394.0
2016-05-19 11:30:00,55.21,55.29,55.14,55.16,43626.0,38.1038,38.159,38.0555,38.0693,43626.0
2016-05-19 11:35:00,55.16,55.19,55.09,55.09,40472.0,38.0693,38.09,38.0209,38.0209,40472.0
2016-05-19 11:40:00,55.1,55.1,55.0,55.03,60442.0,38.0278,38.0278,37.9588,37.9795,60442.0
2016-05-19 11:45:00,55.02,55.02,54.86,54.89,91931.0,37.9726,37.9726,37.8622,37.8829,91931.0
2016-05-19 11:50:00,54.89,54.95,54.83,54.85,37089.0,37.8829,37.9243,37.8415,37.8553,37089.0
2016-05-19 11:55:00,54.87,55.17,54.85,55.1,44217.0,37.8691,38.0762,37.8553,38.0278,44217.0
2016-05-19 12:00:00,55.1,55.3,55.1,55.29,38599.0,38.0278,38.1659,38.0278,38.159,38599.0
2016-05-19 12:05:00,55.28,55.43,55.27,55.42,36229.0,38.1521,38.2556,38.1452,38.2487,36229.0
2016-05-19 12:10:00,55.43,55.43,55.27,55.3,41238.0,38.2556,38.2556,38.1452,38.1659,41238.0
2016-05-19 12:15:00,55.28,55.29,55.14,55.28,29579.0,38.1521,38.159,38.0555,38.1521,29579.0
2016-05-19 12:20:00,55.28,55.28,55.21,55.27,25970.0,38.1521,38.1521,38.1038,38.1452,25970.0
2016-05-19 12:25:00,55.28,55.31,55.0,55.0,87960.0,38.1521,38.1728,37.9588,37.9588,87960.0
2016-05-19 12:30:00,55.01,55.15,54.97,55.12,48188.0,37.9657,38.0624,37.9381,38.0417,48188.0
2016-05-19 12:35:00,55.12,55.18,55.09,55.1,19374.0,38.0417,38.0831,38.0209,38.0278,19374.0
2016-05-19 12:40:00,55.11,55.14,55.1,55.12,50542.0,38.0348,38.0555,38.0278,38.0417,50542.0
2016-05-19 12:45:00,55.13,55.15,55.1,55.12,53810.0,38.0486,38.0624,38.0278,38.0417,53810.0
2016-05-19 12:50:00,55.12,55.14,54.94,54.96,32011.0,38.0417,38.0555,37.9174,37.9312,32011.0
2016-05-19 12:55:00,54.94,55.06,54.94,55.01,26728.0,37.9174,38.0002,37.9174,37.9657,26728.0
2016-05-19 13:00:00,55.0,55.05,54.99,55.04,23508.0,37.9588,37.9933,37.9519,37.9864,23508.0
2016-05-19 13:05:00,55.03,55.09,55.0,55.0,28735.0,37.9795,38.0209,37.9588,37.9588,28735.0
2016-05-19 13:10:00,55.01,55.19,54.98,55.19,34516.0,37.9657,38.09,37.945,38.09,34516.0
2016-05-19 13:15:00,55.19,55.24,55.1,55.24,45462.0,38.09,38.1245,38.0278,38.1245,45462.0
2016-05-19 13:20:00,55.25,55.25,55.08,55.12,22537.0,38.1314,38.1314,38.014,38.0417,22537.0
2016-05-19 13:25:00,55.12,55.21,55.11,55.14,28848.0,38.0417,38.1038,38.0348,38.0555,28848.0
2016-05-19 13:30:00,55.18,55.35,55.18,55.26,29906.0,38.0831,38.2004,38.0831,38.1383,29906.0
2016-05-19 13:35:00,55.28,55.33,55.23,55.33,25258.0,38.1521,38.1866,38.1176,38.1866,25258.0
2016-05-19 13:40:00,55.32,55.51,55.31,55.42,33335.0,38.1797,38.3108,38.1728,38.2487,33335.0
2016-05-19 13:45:00,55.42,55.45,55.26,55.31,32344.0,38.2487,38.2694,38.1383,38.1728,32344.0
2016-05-19 13:50:00,55.3,55.36,55.22,55.3,40274.0,38.1659,38.2073,38.1107,38.1659,40274.0
2016-05-19 13:55:00,55.29,55.39,55.28,55.3,30114.0,38.159,38.228,38.1521,38.1659,30114.0
2016-05-19 14:00:00,55.31,55.37,55.29,55.33,47842.0,38.1728,38.2142,38.159,38.1866,47842.0
2016-05-19 14:05:00,55.34,55.4,55.3,55.4,38372.0,38.1935,38.2349,38.1659,38.2349,38372.0
2016-05-19 14:10:00,55.4,55.48,55.38,55.43,27514.0,38.2349,38.2901,38.2211,38.2556,27514.0
2016-05-19 14:15:00,55.43,55.47,55.35,55.45,36818.0,38.2556,38.2832,38.2004,38.2694,36818.0
2016-05-19 14:20:00,55.44,55.45,55.38,55.43,40200.0,38.2625,38.2694,38.2211,38.2556,40200.0
2016-05-19 14:25:00,55.45,55.46,55.23,55.23,48173.0,38.2694,38.2763,38.1176,38.1176,48173.0
2016-05-19 14:30:00,55.24,55.26,55.12,55.17,46066.0,38.1245,38.1383,38.0417,38.0762,46066.0
2016-05-19 14:35:00,55.15,55.17,55.05,55.13,45766.0,38.0624,38.0762,37.9933,38.0486,45766.0
2016-05-19 14:40:00,55.13,55.17,55.09,55.15,25892.0,38.0486,38.0762,38.0209,38.0624,25892.0
2016-05-19 14:45:00,55.14,55.18,55.09,55.12,28799.0,38.0555,38.0831,38.0209,38.0417,28799.0
2016-05-19 14:50:00,55.11,55.12,55.08,55.11,23974.0,38.0348,38.0417,38.014,38.0348,23974.0
2016-05-19 14:55:00,55.11,55.18,55.03,55.04,48486.0,38.0348,38.0831,37.9795,37.9864,48486.0
2016-05-19 15:00:00,55.03,55.28,55.02,55.27,62368.0,37.9795,38.1521,37.9726,38.1452,62368.0
2016-05-19 15:05:00,55.27,55.33,55.26,55.32,37628.0,38.1452,38.1866,38.1383,38.1797,37628.0
2016-05-19 15:10:00,55.33,55.36,55.28,55.32,37231.0,38.1866,38.2073,38.1521,38.1797,37231.0
2016-05-19 15:15:00,55.32,55.32,55.22,55.3,43139.0,38.1797,38.1797,38.1107,38.1659,43139.0
2016-05-19 15:20:00,55.3,55.37,55.29,55.35,55139.0,38.1659,38.2142,38.159,38.2004,55139.0
2016-05-19 15:25:00,55.35,55.44,55.31,55.4,84622.0,38.2004,38.2625,38.1728,38.2349,84622.0
2016-05-19 15:30:00,55.4,55.46,55.34,55.37,62847.0,38.2349,38.2763,38.1935,38.2142,62847.0
2016-05-19 15:35:00,55.37,55.42,55.36,55.41,65680.0,38.2142,38.2487,38.2073,38.2418,65680.0
2016-05-19 15:40:00,55.42,55.47,55.34,55.34,78211.0,38.2487,38.2832,38.1935,38.1935,78211.0
2016-05-19 15:45:00,55.34,55.41,55.33,55.36,101902.0,38.1935,38.2418,38.1866,38.2073,101902.0
2016-05-19 15:50:00,55.36,55.4,55.35,55.39,95057.0,38.2073,38.2349,38.2004,38.228,95057.0
2016-05-19 15:55:00,55.4,55.48,55.36,55.4,235632.0,38.2349,38.2901,38.2073,38.2349,235632.0
2016-05-20 09:30:00,55.59,55.76,55.43,55.59,211104.0,38.366,38.4834,38.2556,38.366,211104.0
2016-05-20 09:35:00,55.59,55.69,55.51,55.61,59911.0,38.366,38.435,38.3108,38.3798,59911.0
2016-05-20 09:40:00,55.58,55.67,55.4,55.44,69711.0,38.3591,38.4212,38.2349,38.2625,69711.0
2016-05-20 09:45:00,55.45,55.45,55.2,55.32,59634.0,38.2694,38.2694,38.0969,38.1797,59634.0
2016-05-20 09:50:00,55.33,55.46,55.19,55.19,48697.0,38.1866,38.2763,38.09,38.09,48697.0
2016-05-20 09:55:00,55.21,55.44,55.15,55.35,36764.0,38.1038,38.2625,38.0624,38.2004,36764.0
2016-05-20 10:00:00,55.35,55.47,55.31,55.46,38443.0,38.2004,38.2832,38.1728,38.2763,38443.0
2016-05-20 10:05:00,55.44,55.66,55.4,55.61,64275.0,38.2625,38.4143,38.2349,38.3798,64275.0
2016-05-20 10:10:00,55.58,55.79,55.58,55.72,46534.0,38.3591,38.5041,38.3591,38.4557,46534.0
2016-05-20 10:15:00,55.74,55.97,55.73,55.93,40248.0,38.4696,38.6283,38.4627,38.6007,40248.0
2016-05-20 10:20:00,55.94,56.07,55.77,55.83,48079.0,38.6076,38.6973,38.4903,38.5317,48079.0
2016-05-20 10:25:00,55.82,55.83,55.66,55.74,24867.0,38.5248,38.5317,38.4143,38.4696,24867.0
2016-05-20 10:30:00,55.72,55.76,55.47,55.47,26826.0,38.4557,38.4834,38.2832,38.2832,26826.0
2016-05-20 10:35:00,55.49,55.6,55.43,55.6,34794.0,38.297,38.3729,38.2556,38.3729,34794.0
2016-05-20 10:40:00,55.6,55.93,55.6,55.92,43245.0,38.3729,38.6007,38.3729,38.5938,43245.0
2016-05-20 10:45:00,55.92,56.01,55.9,55.97,24815.0,38.5938,38.6559,38.58,38.6283,24815.0
2016-05-20 10:50:00,55.95,56.04,55.95,55.95,23299.0,38.6145,38.6766,38.6145,38.6145,23299.0
2016-05-20 10:55:00,55.94,56.01,55.81,55.86,36863.0,38.6076,38.6559,38.5179,38.5524,36863.0
2016-05-20 11:00:00,55.86,55.9,55.76,55.8,27387.0,38.5524,38.58,38.4834,38.511,27387.0
2016-05-20 11:05:00,55.81,55.87,55.75,55.81,42534.0,38.5179,38.5593,38.4765,38.5179,42534.0
2016-05-20 11:10:00,55.83,55.83,55.75,55.81,17951.0,38.5317,38.5317,38.4765,38.5179,17951.0
2016-05-20 11:15:00,55.81,55.89,55.76,55.88,14282.0,38.5179,38.5731,38.4834,38.5662,14282.0
2016-05-20 11:20:00,55.88,55.95,55.86,55.89,15606.0,38.5662,38.6145,38.5524,38.5731,15606.0
2016-05-20 11:25:00,55.91,55.96,55.86,55.89,22885.0,38.5869,38.6214,38.5524,38.5731,22885.0
2016-05-20 11:30:00,55.88,55.93,55.81,55.85,16280.0,38.5662,38.6007,38.5179,38.5455,16280.0
2016-05-20 11:35:00,55.85,55.89,55.69,55.69,19287.0,38.5455,38.5731,38.435,38.435,19287.0
2016-05-20 11:40:00,55.68,55.8,55.65,55.79,12443.0,38.4281,38.511,38.4074,38.5041,12443.0
2016-05-20 11:45:00,55.79,55.85,55.74,55.85,18131.0,38.5041,38.5455,38.4696,38.5455,18131.0
2016-05-20 11:50:00,55.85,55.86,55.79,55.85,26742.0,38.5455,38.5524,38.5041,38.5455,26742.0
2016-05-20 11:55:00,55.86,55.89,55.79,55.88,17545.0,38.5524,38.5731,38.5041,38.5662,17545.0
2016-05-20 12:00:00,55.87,55.88,55.83,55.84,16043.0,38.5593,38.5662,38.5317,38.5386,16043.0
2016-05-20 12:05:00,55.86,55.89,55.82,55.85,15924.0,38.5524,38.5731,38.5248,38.5455,15924.0
2016-05-20 12:10:00,55.86,55.9,55.83,55.85,15640.0,38.5524,38.58,38.5317,38.5455,15640.0
2016-05-20 12:15:00,55.88,55.98,55.88,55.98,19528.0,38.5662,38.6352,38.5662,38.6352,19528.0
2016-05-20 12:20:00,55.98,56.3,55.98,56.17,70466.0,38.6352,38.856,38.6352,38.7663,70466.0
2016-05-20 12:25:00,56.18,56.22,56.03,56.11,27220.0,38.7732,38.8008,38.6697,38.7249,27220.0
2016-05-20 12:30:00,56.1,56.11,55.97,56.02,26765.0,38.718,38.7249,38.6283,38.6628,26765.0
2016-05-20 12:35:00,55.99,56.05,55.95,56.05,19595.0,38.6421,38.6835,38.6145,38.6835,19595.0
2016-05-20 12:40:00,56.04,56.11,56.01,56.11,25760.0,38.6766,38.7249,38.6559,38.7249,25760.0
2016-05-20 12:45:00,56.12,56.15,56.1,56.14,19670.0,38.7318,38.7525,38.718,38.7456,19670.0
2016-05-20 12:50:00,56.14,56.14,55.95,55.99,32471.0,38.7456,38.7456,38.6145,38.6421,32471.0
2016-05-20 12:55:00,55.98,56.01,55.91,55.92,22340.0,38.6352,38.6559,38.5869,38.5938,22340.0
2016-05-20 13:00:00,55.92,55.93,55.8,55.82,16610.0,38.5938,38.6007,38.511,38.5248,16610.0
2016-05-20 13:05:00,55.81,55.84,55.77,55.81,11951.0,38.5179,38.5386,38.4903,38.5179,11951.0
2016-05-20 13:10:00,55.8,55.85,55.79,55.82,21660.0,38.511,38.5455,38.5041,38.5248,21660.0
2016-05-20 13:15:00,55.82,55.86,55.8,55.86,24828.0,38.5248,38.5524,38.511,38.5524,24828.0
2016-05-20 13:20:00,55.85,55.91,55.84,55.89,14709.0,38.5455,38.5869,38.5386,38.5731,14709.0
2016-05-20 13:25:00,55.9,55.97,55.9,55.97,47486.0,38.58,38.6283,38.58,38.6283,47486.0
2016-05-20 13:30:00,55.95,55.99,55.94,55.95,33378.0,38.6145,38.6421,38.6076,38.6145,33378.0
2016-05-20 13:35:00,55.95,55.96,55.91,55.93,31509.0,38.6145,38.6214,38.5869,38.6007,31509.0
2016-05-20 13:40:00,55.92,55.94,55.75,55.75,31581.0,38.5938,38.6076,38.4765,38.4765,31581.0
2016-05-20 13:45:00,55.75,55.81,55.73,55.75,15830.0,38.4765,38.5179,38.4627,38.4765,15830.0
2016-05-20 13:50:00,55.73,55.87,55.71,55.86,28578.0,38.4627,38.5593,38.4488,38.5524,28578.0
2016-05-20 13:55:00,55.86,55.92,55.86,55.87,17370.0,38.5524,38.5938,38.5524,38.5593,17370.0
2016-05-20 14:00:00,55.89,55.92,55.86,55.86,24136.0,38.5731,38.5938,38.5524,38.5524,24136.0
2016-05-20 14:05:00,55.88,55.88,55.79,55.85,27621.0,38.5662,38.5662,38.5041,38.5455,27621.0
2016-05-20 14:10:00,55.83,55.9,55.82,55.83,14872.0,38.5317,38.58,38.5248,38.5317,14872.0
2016-05-20 14:15:00,55.83,55.85,55.82,55.85,10927.0,38.5317,38.5455,38.5248,38.5455,10927.0
2016-05-20 14:20:00,55.85,55.9,55.82,55.9,18917.0,38.5455,38.58,38.5248,38.58,18917.0
2016-05-20 14:25:00,55.9,55.96,55.88,55.94,13758.0,38.58,38.6214,38.5662,38.6076,13758.0
2016-05-20 14:30:00,55.95,55.95,55.87,55.92,21802.0,38.6145,38.6145,38.5593,38.5938,21802.0
2016-05-20 14:35:00,55.92,55.93,55.88,55.92,28848.0,38.5938,38.6007,38.5662,38.5938,28848.0
2016-05-20 14:40:00,55.91,55.91,55.83,55.83,18652.0,38.5869,38.5869,38.5317,38.5317,18652.0
2016-05-20 14:45:00,55.83,55.88,55.82,55.83,24869.0,38.5317,38.5662,38.5248,38.5317,24869.0
2016-05-20 14:50:00,55.83,55.88,55.81,55.82,31934.0,38.5317,38.5662,38.5179,38.5248,31934.0
2016-05-20 14:55:00,55.82,55.85,55.81,55.83,15922.0,38.5248,38.5455,38.5179,38.5317,15922.0
2016-05-20 15:00:00,55.85,55.87,55.81,55.81,22875.0,38.5455,38.5593,38.5179,38.5179,22875.0
2016-05-20 15:05:00,55.81,55.86,55.76,55.85,48001.0,38.5179,38.5524,38.4834,38.5455,48001.0
2016-05-20 15:10:00,55.85,55.92,55.81,55.91,32721.0,38.5455,38.5938,38.5179,38.5869,32721.0
2016-05-20 15:15:00,55.91,55.91,55.86,55.88,24141.0,38.5869,38.5869,38.5524,38.5662,24141.0
2016-05-20 15:20:00,55.88,55.91,55.85,55.85,24574.0,38.5662,38.5869,38.5455,38.5455,24574.0
2016-05-20 15:25:00,55.86,55.95,55.86,55.92,39918.0,38.5524,38.6145,38.5524,38.5938,39918.0
2016-05-20 15:30:00,55.91,55.97,55.91,55.95,53185.0,38.5869,38.6283,38.5869,38.6145,53185.0
2016-05-20 15:35:00,55.95,55.99,55.94,55.99,65423.0,38.6145,38.6421,38.6076,38.6421,65423.0
2016-05-20 15:40:00,55.99,56.07,55.97,56.06,106480.0,38.6421,38.6973,38.6283,38.6904,106480.0
2016-05-20 15:45:00,56.06,56.11,56.04,56.1,101100.0,38.6904,38.7249,38.6766,38.718,101100.0
2016-05-20 15:50:00,56.11,56.16,56.07,56.13,143539.0,38.7249,38.7594,38.6973,38.7387,143539.0
2016-05-20 15:55:00,56.13,56.15,56.09,56.13,198666.0,38.7387,38.7525,38.7111,38.7387,198666.0
2016-05-23 09:30:00,55.34,55.81,55.29,55.6,140981.0,38.6143,38.9422,38.5794,38.7957,140981.0
2016-05-23 09:35:00,55.6,55.65,55.22,55.39,50788.0,38.7957,38.8306,38.5305,38.6492,50788.0
2016-05-23 09:40:00,55.4,55.49,55.15,55.15,51896.0,38.6561,38.7189,38.4817,38.4817,51896.0
2016-05-23 09:45:00,55.19,55.47,55.1,55.41,40204.0,38.5096,38.705,38.4468,38.6631,40204.0
2016-05-23 09:50:00,55.45,55.46,55.28,55.42,42106.0,38.691,38.698,38.5724,38.6701,42106.0
2016-05-23 09:55:00,55.38,55.58,55.29,55.53,36520.0,38.6422,38.7817,38.5794,38.7469,36520.0
2016-05-23 10:00:00,55.52,55.67,55.49,55.63,55072.0,38.7399,38.8445,38.7189,38.8166,55072.0
2016-05-23 10:05:00,55.62,55.77,55.57,55.67,53969.0,38.8096,38.9143,38.7748,38.8445,53969.0
2016-05-23 10:10:00,55.68,55.78,55.58,55.69,67398.0,38.8515,38.9213,38.7817,38.8585,67398.0
2016-05-23 10:15:00,55.7,55.71,55.59,55.64,20304.0,38.8655,38.8724,38.7887,38.8236,20304.0
2016-05-23 10:20:00,55.63,55.75,55.56,55.62,32333.0,38.8166,38.9004,38.7678,38.8096,32333.0
2016-05-23 10:25:00,55.61,55.64,55.44,55.46,17772.0,38.8027,38.8236,38.6841,38.698,17772.0
2016-05-23 10:30:00,55.44,55.45,55.22,55.34,44982.0,38.6841,38.691,38.5305,38.6143,44982.0
2016-05-23 10:35:00,55.32,55.32,55.12,55.15,37015.0,38.6003,38.6003,38.4608,38.4817,37015.0
2016-05-23 10:40:00,55.14,55.26,55.05,55.23,41159.0,38.4747,38.5585,38.4119,38.5375,41159.0
2016-05-23 10:45:00,55.23,55.24,55.03,55.13,29451.0,38.5375,38.5445,38.398,38.4677,29451.0
2016-05-23 10:50:00,55.11,55.2,55.09,55.14,26839.0,38.4538,38.5166,38.4398,38.4747,26839.0
2016-05-23 10:55:00,55.14,55.23,55.08,55.2,37300.0,38.4747,38.5375,38.4329,38.5166,37300.0
2016-05-23 11:00:00,55.19,55.28,55.15,55.23,28101.0,38.5096,38.5724,38.4817,38.5375,28101.0
2016-05-23 11:05:00,55.25,55.29,55.11,55.15,24847.0,38.5515,38.5794,38.4538,38.4817,24847.0
2016-05-23 11:10:00,55.14,55.17,55.09,55.13,30681.0,38.4747,38.4957,38.4398,38.4677,30681.0
2016-05-23 11:15:00,55.14,55.2,55.09,55.1,21542.0,38.4747,38.5166,38.4398,38.4468,21542.0
2016-05-23 11:20:00,55.1,55.15,55.07,55.11,28038.0,38.4468,38.4817,38.4259,38.4538,28038.0
2016-05-23 11:25:00,55.12,55.23,55.07,55.22,29587.0,38.4608,38.5375,38.4259,38.5305,29587.0
2016-05-23 11:30:00,55.23,55.26,55.14,55.2,64791.0,38.5375,38.5585,38.4747,38.5166,64791.0
2016-05-23 11:35:00,55.2,55.21,55.15,55.17,56002.0,38.5166,38.5236,38.4817,38.4957,56002.0
2016-05-23 11:40:00,55.15,55.26,55.13,55.14,58496.0,38.4817,38.5585,38.4677,38.4747,58496.0
2016-05-23 11:45:00,55.14,55.25,55.13,55.25,21747.0,38.4747,38.5515,38.4677,38.5515,21747.0
2016-05-23 11:50:00,55.22,55.23,55.16,55.2,25486.0,38.5305,38.5375,38.4887,38.5166,25486.0
2016-05-23 11:55:00,55.22,55.27,55.18,55.22,38715.0,38.5305,38.5654,38.5026,38.5305,38715.0
2016-05-23 12:00:00,55.22,55.32,55.22,55.29,15299.0,38.5305,38.6003,38.5305,38.5794,15299.0
2016-05-23 12:05:00,55.3,55.34,55.22,55.22,22770.0,38.5864,38.6143,38.5305,38.5305,22770.0
2016-05-23 12:10:00,55.23,55.32,55.22,55.29,20943.0,38.5375,38.6003,38.5305,38.5794,20943.0
2016-05-23 12:15:00,55.3,55.35,55.24,55.33,34572.0,38.5864,38.6213,38.5445,38.6073,34572.0
2016-05-23 12:20:00,55.32,55.37,55.3,55.33,16578.0,38.6003,38.6352,38.5864,38.6073,16578.0
2016-05-23 12:25:00,55.33,55.34,55.23,55.31,12827.0,38.6073,38.6143,38.5375,38.5933,12827.0
2016-05-23 12:30:00,55.3,55.35,55.26,55.29,21975.0,38.5864,38.6213,38.5585,38.5794,21975.0
2016-05-23 12:35:00,55.29,55.32,55.26,55.29,16648.0,38.5794,38.6003,38.5585,38.5794,16648.0
2016-05-23 12:40:00,55.27,55.3,55.19,55.24,20882.0,38.5654,38.5864,38.5096,38.5445,20882.0
2016-05-23 12:45:00,55.24,55.25,55.18,55.19,32823.0,38.5445,38.5515,38.5026,38.5096,32823.0
2016-05-23 12:50:00,55.19,55.22,55.16,55.18,47803.0,38.5096,38.5305,38.4887,38.5026,47803.0
2016-05-23 12:55:00,55.19,55.2,55.08,55.09,58916.0,38.5096,38.5166,38.4329,38.4398,58916.0
2016-05-23 13:00:00,55.1,55.15,55.09,55.1,47816.0,38.4468,38.4817,38.4398,38.4468,47816.0
2016-05-23 13:05:00,55.1,55.12,55.03,55.05,31426.0,38.4468,38.4608,38.398,38.4119,31426.0
2016-05-23 13:10:00,55.05,55.06,55.0,55.06,36251.0,38.4119,38.4189,38.377,38.4189,36251.0
2016-05-23 13:15:00,55.07,55.09,54.96,55.0,62169.0,38.4259,38.4398,38.3491,38.377,62169.0
2016-05-23 13:20:00,55.0,55.05,54.94,54.94,38073.0,38.377,38.4119,38.3352,38.3352,38073.0
2016-05-23 13:25:00,54.95,54.97,54.92,54.96,28073.0,38.3421,38.3561,38.3212,38.3491,28073.0
2016-05-23 13:30:00,54.96,55.0,54.92,54.93,28501.0,38.3491,38.377,38.3212,38.3282,28501.0
2016-05-23 13:35:00,54.92,54.95,54.89,54.94,52358.0,38.3212,38.3421,38.3003,38.3352,52358.0
2016-05-23 13:40:00,54.94,54.95,54.83,54.86,34202.0,38.3352,38.3421,38.2584,38.2793,34202.0
2016-05-23 13:45:00,54.86,54.87,54.81,54.82,24755.0,38.2793,38.2863,38.2445,38.2514,24755.0
2016-05-23 13:50:00,54.83,54.87,54.83,54.85,25841.0,38.2584,38.2863,38.2584,38.2724,25841.0
2016-05-23 13:55:00,54.86,54.88,54.83,54.84,34257.0,38.2793,38.2933,38.2584,38.2654,34257.0
2016-05-23 14:00:00,54.85,54.88,54.83,54.83,34216.0,38.2724,38.2933,38.2584,38.2584,34216.0
2016-05-23 14:05:00,54.84,54.85,54.77,54.78,41176.0,38.2654,38.2724,38.2165,38.2235,41176.0
2016-05-23 14:10:00,54.77,54.79,54.75,54.75,31864.0,38.2165,38.2305,38.2026,38.2026,31864.0
2016-05-23 14:15:00,54.75,54.76,54.65,54.66,95055.0,38.2026,38.2096,38.1328,38.1398,95055.0
2016-05-23 14:20:00,54.66,54.71,54.64,54.65,50211.0,38.1398,38.1747,38.1258,38.1328,50211.0
2016-05-23 14:25:00,54.65,54.73,54.61,54.71,69869.0,38.1328,38.1886,38.1049,38.1747,69869.0
2016-05-23 14:30:00,54.71,54.86,54.7,54.86,43007.0,38.1747,38.2793,38.1677,38.2793,43007.0
2016-05-23 14:35:00,54.86,54.92,54.77,54.8,50038.0,38.2793,38.3212,38.2165,38.2375,50038.0
2016-05-23 14:40:00,54.79,54.8,54.74,54.77,36763.0,38.2305,38.2375,38.1956,38.2165,36763.0
2016-05-23 14:45:00,54.76,54.78,54.74,54.77,33435.0,38.2096,38.2235,38.1956,38.2165,33435.0
2016-05-23 14:50:00,54.77,54.77,54.74,54.75,34359.0,38.2165,38.2165,38.1956,38.2026,34359.0
2016-05-23 14:55:00,54.76,54.82,54.76,54.81,58204.0,38.2096,38.2514,38.2096,38.2445,58204.0
2016-05-23 15:00:00,54.81,54.83,54.77,54.79,50559.0,38.2445,38.2584,38.2165,38.2305,50559.0
2016-05-23 15:05:00,54.79,54.82,54.76,54.79,40674.0,38.2305,38.2514,38.2096,38.2305,40674.0
2016-05-23 15:10:00,54.8,54.82,54.76,54.79,46558.0,38.2375,38.2514,38.2096,38.2305,46558.0
2016-05-23 15:15:00,54.78,54.79,54.63,54.66,65824.0,38.2235,38.2305,38.1189,38.1398,65824.0
2016-05-23 15:20:00,54.65,54.67,54.59,54.61,79647.0,38.1328,38.1468,38.091,38.1049,79647.0
2016-05-23 15:25:00,54.61,54.62,54.54,54.55,73731.0,38.1049,38.1119,38.0561,38.063,73731.0
2016-05-23 15:30:00,54.55,54.59,54.53,54.57,98825.0,38.063,38.091,38.0491,38.077,98825.0
2016-05-23 15:35:00,54.57,54.58,54.54,54.55,97737.0,38.077,38.084,38.0561,38.063,97737.0
2016-05-23 15:40:00,54.55,54.61,54.53,54.6,95598.0,38.063,38.1049,38.0491,38.0979,95598.0
2016-05-23 15:45:00,54.6,54.61,54.52,54.59,100765.0,38.0979,38.1049,38.0421,38.091,100765.0
2016-05-23 15:50:00,54.59,54.6,54.46,54.47,175557.0,38.091,38.0979,38.0002,38.0072,175557.0
2016-05-23 15:55:00,54.47,54.48,54.39,54.47,217975.0,38.0072,38.0142,37.9514,38.0072,217975.0
2016-05-24 09:30:00,55.02,55.09,54.79,54.86,113244.0,38.391,38.4398,38.2305,38.2793,113244.0
2016-05-24 09:35:00,54.82,54.99,54.56,54.92,43942.0,38.2514,38.3701,38.07,38.3212,43942.0
2016-05-24 09:40:00,54.91,54.91,54.68,54.71,66585.0,38.3142,38.3142,38.1538,38.1747,66585.0
2016-05-24 09:45:00,54.69,54.97,54.69,54.8,39715.0,38.1607,38.3561,38.1607,38.2375,39715.0
2016-05-24 09:50:00,54.82,55.05,54.75,55.05,42870.0,38.2514,38.4119,38.2026,38.4119,42870.0
2016-05-24 09:55:00,55.04,55.1,54.94,55.01,81231.0,38.4049,38.4468,38.3352,38.384,81231.0
2016-05-24 10:00:00,55.02,55.09,54.95,55.08,47959.0,38.391,38.4398,38.3421,38.4329,47959.0
2016-05-24 10:05:00,55.07,55.19,55.05,55.15,71657.0,38.4259,38.5096,38.4119,38.4817,71657.0
2016-05-24 10:10:00,55.14,55.41,55.08,55.36,73768.0,38.4747,38.6631,38.4329,38.6282,73768.0
2016-05-24 10:15:00,55.36,55.36,55.25,55.28,26019.0,38.6282,38.6282,38.5515,38.5724,26019.0
2016-05-24 10:20:00,55.29,55.37,55.25,55.36,34226.0,38.5794,38.6352,38.5515,38.6282,34226.0
2016-05-24 10:25:00,55.36,55.42,55.28,55.38,64852.0,38.6282,38.6701,38.5724,38.6422,64852.0
2016-05-24 10:30:00,55.39,55.45,55.36,55.4,40870.0,38.6492,38.691,38.6282,38.6561,40870.0
2016-05-24 10:35:00,55.4,55.47,55.34,55.44,60183.0,38.6561,38.705,38.6143,38.6841,60183.0
2016-05-24 10:40:00,55.44,55.5,55.44,55.5,36159.0,38.6841,38.7259,38.6841,38.7259,36159.0
2016-05-24 10:45:00,55.49,55.54,55.25,55.28,46384.0,38.7189,38.7538,38.5515,38.5724,46384.0
2016-05-24 10:50:00,55.28,55.28,55.12,55.13,47738.0,38.5724,38.5724,38.4608,38.4677,47738.0
2016-05-24 10:55:00,55.14,55.14,54.91,54.99,92589.0,38.4747,38.4747,38.3142,38.3701,92589.0
2016-05-24 11:00:00,54.99,55.18,54.99,55.12,43606.0,38.3701,38.5026,38.3701,38.4608,43606.0
2016-05-24 11:05:00,55.12,55.23,55.1,55.23,43647.0,38.4608,38.5375,38.4468,38.5375,43647.0
2016-05-24 11:10:00,55.23,55.36,55.2,55.26,59018.0,38.5375,38.6282,38.5166,38.5585,59018.0
2016-05-24 11:15:00,55.26,55.34,55.25,55.34,65866.0,38.5585,38.6143,38.5515,38.6143,65866.0
2016-05-24 11:20:00,55.35,55.42,55.21,55.27,78626.0,38.6213,38.6701,38.5236,38.5654,78626.0
2016-05-24 11:25:00,55.28,55.33,55.19,55.28,66191.0,38.5724,38.6073,38.5096,38.5724,66191.0
2016-05-24 11:30:00,55.28,55.36,55.23,55.26,35685.0,38.5724,38.6282,38.5375,38.5585,35685.0
2016-05-24 11:35:00,55.26,55.27,55.09,55.11,25985.0,38.5585,38.5654,38.4398,38.4538,25985.0
2016-05-24 11:40:00,55.09,55.19,55.09,55.16,34951.0,38.4398,38.5096,38.4398,38.4887,34951.0
2016-05-24 11:45:00,55.16,55.18,55.1,55.1,46584.0,38.4887,38.5026,38.4468,38.4468,46584.0
2016-05-24 11:50:00,55.11,55.11,55.0,55.02,63207.0,38.4538,38.4538,38.377,38.391,63207.0
2016-05-24 11:55:00,55.05,55.1,55.01,55.02,28784.0,38.4119,38.4468,38.384,38.391,28784.0
2016-05-24 12:00:00,55.02,55.04,54.88,54.93,55938.0,38.391,38.4049,38.2933,38.3282,55938.0
2016-05-24 12:05:00,54.94,55.02,54.93,54.98,35391.0,38.3352,38.391,38.3282,38.3631,35391.0
2016-05-24 12:10:00,54.98,55.07,54.92,55.07,53916.0,38.3631,38.4259,38.3212,38.4259,53916.0
2016-05-24 12:15:00,55.06,55.08,55.01,55.03,29195.0,38.4189,38.4329,38.384,38.398,29195.0
2016-05-24 12:20:00,55.02,55.13,55.02,55.08,27178.0,38.391,38.4677,38.391,38.4329,27178.0
2016-05-24 12:25:00,55.09,55.15,55.07,55.12,24113.0,38.4398,38.4817,38.4259,38.4608,24113.0
2016-05-24 12:30:00,55.13,55.14,54.91,54.96,66729.0,38.4677,38.4747,38.3142,38.3491,66729.0
2016-05-24 12:35:00,54.96,54.98,54.93,54.95,37075.0,38.3491,38.3631,38.3282,38.3421,37075.0
2016-05-24 12:40:00,54.96,55.02,54.95,55.02,25401.0,38.3491,38.391,38.3421,38.391,25401.0
2016-05-24 12:45:00,55.01,55.03,54.98,54.99,22214.0,38.384,38.398,38.3631,38.3701,22214.0
2016-05-24 12:50:00,54.99,55.06,54.99,55.06,33516.0,38.3701,38.4189,38.3701,38.4189,33516.0
2016-05-24 12:55:00,55.06,55.16,55.06,55.14,44958.0,38.4189,38.4887,38.4189,38.4747,44958.0
2016-05-24 13:00:00,55.14,55.25,55.14,55.25,28947.0,38.4747,38.5515,38.4747,38.5515,28947.0
2016-05-24 13:05:00,55.25,55.25,55.11,55.12,55973.0,38.5515,38.5515,38.4538,38.4608,55973.0
2016-05-24 13:10:00,55.12,55.13,55.07,55.08,33220.0,38.4608,38.4677,38.4259,38.4329,33220.0
2016-05-24 13:15:00,55.09,55.11,55.06,55.07,28358.0,38.4398,38.4538,38.4189,38.4259,28358.0
2016-05-24 13:20:00,55.08,55.08,55.02,55.07,28838.0,38.4329,38.4329,38.391,38.4259,28838.0
2016-05-24 13:25:00,55.07,55.07,54.92,54.97,57150.0,38.4259,38.4259,38.3212,38.3561,57150.0
2016-05-24 13:30:00,54.98,55.0,54.94,54.99,71602.0,38.3631,38.377,38.3352,38.3701,71602.0
2016-05-24 13:35:00,54.98,55.02,54.96,55.01,44958.0,38.3631,38.391,38.3491,38.384,44958.0
2016-05-24 13:40:00,55.01,55.02,54.82,54.83,83771.0,38.384,38.391,38.2514,38.2584,83771.0
2016-05-24 13:45:00,54.83,54.85,54.77,54.85,66408.0,38.2584,38.2724,38.2165,38.2724,66408.0
2016-05-24 13:50:00,54.84,54.95,54.84,54.91,94235.0,38.2654,38.3421,38.2654,38.3142,94235.0
2016-05-24 13:55:00,54.9,54.94,54.89,54.93,39167.0,38.3073,38.3352,38.3003,38.3282,39167.0
2016-05-24 14:00:00,54.94,55.07,54.94,55.02,45521.0,38.3352,38.4259,38.3352,38.391,45521.0
2016-05-24 14:05:00,55.01,55.02,54.96,54.99,23630.0,38.384,38.391,38.3491,38.3701,23630.0
2016-05-24 14:10:00,54.98,54.99,54.87,54.9,82275.0,38.3631,38.3701,38.2863,38.3073,82275.0
2016-05-24 14:15:00,54.89,54.92,54.84,54.88,48827.0,38.3003,38.3212,38.2654,38.2933,48827.0
2016-05-24 14:20:00,54.89,54.96,54.88,54.89,36894.0,38.3003,38.3491,38.2933,38.3003,36894.0
2016-05-24 14:25:00,54.9,54.95,54.89,54.95,43006.0,38.3073,38.3421,38.3003,38.3421,43006.0
2016-05-24 14:30:00,54.96,54.99,54.9,54.92,37133.0,38.3491,38.3701,38.3073,38.3212,37133.0
2016-05-24 14:35:00,54.92,54.97,54.89,54.94,67975.0,38.3212,38.3561,38.3003,38.3352,67975.0
2016-05-24 14:40:00,54.95,54.96,54.93,54.94,27662.0,38.3421,38.3491,38.3282,38.3352,27662.0
2016-05-24 14:45:00,54.94,55.06,54.93,55.06,34152.0,38.3352,38.4189,38.3282,38.4189,34152.0
2016-05-24 14:50:00,55.05,55.2,55.04,55.18,55705.0,38.4119,38.5166,38.4049,38.5026,55705.0
2016-05-24 14:55:00,55.19,55.2,55.1,55.1,34668.0,38.5096,38.5166,38.4468,38.4468,34668.0
2016-05-24 15:00:00,55.08,55.09,55.02,55.03,41058.0,38.4329,38.4398,38.391,38.398,41058.0
2016-05-24 15:05:00,55.04,55.2,55.04,55.2,38932.0,38.4049,38.5166,38.4049,38.5166,38932.0
2016-05-24 15:10:00,55.2,55.25,55.15,55.25,35040.0,38.5166,38.5515,38.4817,38.5515,35040.0
2016-05-24 15:15:00,55.25,55.31,55.25,55.31,36403.0,38.5515,38.5933,38.5515,38.5933,36403.0
2016-05-24 15:20:00,55.31,55.4,55.29,55.36,41408.0,38.5933,38.6561,38.5794,38.6282,41408.0
2016-05-24 15:25:00,55.36,55.39,55.22,55.37,58285.0,38.6282,38.6492,38.5305,38.6352,58285.0
2016-05-24 15:30:00,55.37,55.4,55.34,55.36,61750.0,38.6352,38.6561,38.6143,38.6282,61750.0
2016-05-24 15:35:00,55.37,55.41,55.34,55.38,58470.0,38.6352,38.6631,38.6143,38.6422,58470.0
2016-05-24 15:40:00,55.38,55.46,55.35,55.45,154331.0,38.6422,38.698,38.6213,38.691,154331.0
2016-05-24 15:45:00,55.45,55.52,55.44,55.51,134404.0,38.691,38.7399,38.6841,38.7329,134404.0
2016-05-24 15:50:00,55.5,55.5,55.34,55.34,86698.0,38.7259,38.7259,38.6143,38.6143,86698.0
2016-05-24 15:55:00,55.34,55.42,55.33,55.34,142510.0,38.6143,38.6701,38.6073,38.6143,142510.0
2016-05-25 09:30:00,55.39,55.48,55.25,55.33,104517.0,38.6492,38.712,38.5515,38.6073,104517.0
2016-05-25 09:35:00,55.32,55.41,55.24,55.29,49539.0,38.6003,38.6631,38.5445,38.5794,49539.0
2016-05-25 09:40:00,55.26,55.43,55.21,55.33,55758.0,38.5585,38.6771,38.5236,38.6073,55758.0
2016-05-25 09:45:00,55.32,55.32,55.0,55.1,84001.0,38.6003,38.6003,38.377,38.4468,84001.0
2016-05-25 09:50:00,55.12,55.13,54.77,54.78,89477.0,38.4608,38.4677,38.2165,38.2235,89477.0
2016-05-25 09:55:00,54.78,54.82,54.33,54.4,190012.0,38.2235,38.2514,37.9095,37.9584,190012.0
2016-05-25 10:00:00,54.41,54.75,54.4,54.66,114813.0,37.9654,38.2026,37.9584,38.1398,114813.0
2016-05-25 10:05:00,54.65,54.66,54.46,54.51,113142.0,38.1328,38.1398,38.0002,38.0351,113142.0
2016-05-25 10:10:00,54.5,54.94,54.5,54.89,125437.0,38.0282,38.3352,38.0282,38.3003,125437.0
2016-05-25 10:15:00,54.88,54.94,54.71,54.76,89052.0,38.2933,38.3352,38.1747,38.2096,89052.0
2016-05-25 10:20:00,54.76,54.76,54.57,54.71,72818.0,38.2096,38.2096,38.077,38.1747,72818.0
2016-05-25 10:25:00,54.69,54.79,54.56,54.66,85333.0,38.1607,38.2305,38.07,38.1398,85333.0
2016-05-25 10:30:00,54.62,54.83,54.21,54.34,200446.0,38.1119,38.2584,37.8258,37.9165,200446.0
2016-05-25 10:35:00,54.35,54.41,54.0,54.19,215630.0,37.9235,37.9654,37.6793,37.8118,215630.0
2016-05-25 10:40:00,54.18,54.7,54.04,54.7,233592.0,37.8049,38.1677,37.7072,38.1677,233592.0
2016-05-25 10:45:00,54.69,54.7,54.31,54.47,127476.0,38.1607,38.1677,37.8956,38.0072,127476.0
2016-05-25 10:50:00,54.45,54.48,54.25,54.39,58855.0,37.9933,38.0142,37.8537,37.9514,58855.0
2016-05-25 10:55:00,54.39,54.49,54.32,54.39,54771.0,37.9514,38.0212,37.9026,37.9514,54771.0
2016-05-25 11:00:00,54.39,54.47,54.36,54.44,54951.0,37.9514,38.0072,37.9305,37.9863,54951.0
2016-05-25 11:05:00,54.46,54.63,54.4,54.62,55608.0,38.0002,38.1189,37.9584,38.1119,55608.0
2016-05-25 11:10:00,54.61,54.75,54.6,54.67,58252.0,38.1049,38.2026,38.0979,38.1468,58252.0
2016-05-25 11:15:00,54.68,54.7,54.49,54.53,124724.0,38.1538,38.1677,38.0212,38.0491,124724.0
2016-05-25 11:20:00,54.52,54.57,54.41,54.55,46574.0,38.0421,38.077,37.9654,38.063,46574.0
2016-05-25 11:25:00,54.55,54.57,54.4,54.47,54137.0,38.063,38.077,37.9584,38.0072,54137.0
2016-05-25 11:30:00,54.47,54.56,54.41,54.49,37281.0,38.0072,38.07,37.9654,38.0212,37281.0
2016-05-25 11:35:00,54.49,54.58,54.42,54.47,65978.0,38.0212,38.084,37.9723,38.0072,65978.0
2016-05-25 11:40:00,54.46,54.48,54.36,54.36,53435.0,38.0002,38.0142,37.9305,37.9305,53435.0
2016-05-25 11:45:00,54.37,54.44,54.33,54.4,34297.0,37.9374,37.9863,37.9095,37.9584,34297.0
2016-05-25 11:50:00,54.42,54.5,54.32,54.47,51360.0,37.9723,38.0282,37.9026,38.0072,51360.0
2016-05-25 11:55:00,54.47,54.65,54.44,54.65,47917.0,38.0072,38.1328,37.9863,38.1328,47917.0
2016-05-25 12:00:00,54.65,54.7,54.62,54.65,47005.0,38.1328,38.1677,38.1119,38.1328,47005.0
2016-05-25 12:05:00,54.65,54.71,54.65,54.7,38371.0,38.1328,38.1747,38.1328,38.1677,38371.0
2016-05-25 12:10:00,54.69,54.74,54.58,54.74,36534.0,38.1607,38.1956,38.084,38.1956,36534.0
2016-05-25 12:15:00,54.75,54.78,54.64,54.64,58429.0,38.2026,38.2235,38.1258,38.1258,58429.0
2016-05-25 12:20:00,54.64,54.71,54.58,54.59,24063.0,38.1258,38.1747,38.084,38.091,24063.0
2016-05-25 12:25:00,54.59,54.59,54.51,54.52,34379.0,38.091,38.091,38.0351,38.0421,34379.0
2016-05-25 12:30:00,54.52,54.57,54.46,54.56,45985.0,38.0421,38.077,38.0002,38.07,45985.0
2016-05-25 12:35:00,54.57,54.71,54.57,54.68,52749.0,38.077,38.1747,38.077,38.1538,52749.0
2016-05-25 12:40:00,54.69,54.75,54.68,54.68,32924.0,38.1607,38.2026,38.1538,38.1538,32924.0
2016-05-25 12:45:00,54.68,54.68,54.56,54.6,37929.0,38.1538,38.1538,38.07,38.0979,37929.0
2016-05-25 12:50:00,54.6,54.66,54.5,54.64,38336.0,38.0979,38.1398,38.0282,38.1258,38336.0
2016-05-25 12:55:00,54.65,54.68,54.61,54.64,36549.0,38.1328,38.1538,38.1049,38.1258,36549.0
2016-05-25 13:00:00,54.65,54.73,54.65,54.68,25306.0,38.1328,38.1886,38.1328,38.1538,25306.0
2016-05-25 13:05:00,54.67,54.77,54.67,54.67,49702.0,38.1468,38.2165,38.1468,38.1468,49702.0
2016-05-25 13:10:00,54.68,54.81,54.68,54.75,45618.0,38.1538,38.2445,38.1538,38.2026,45618.0
2016-05-25 13:15:00,54.76,54.79,54.72,54.79,64425.0,38.2096,38.2305,38.1817,38.2305,64425.0
2016-05-25 13:20:00,54.78,54.79,54.71,54.76,58152.0,38.2235,38.2305,38.1747,38.2096,58152.0
2016-05-25 13:25:00,54.76,54.83,54.73,54.76,39598.0,38.2096,38.2584,38.1886,38.2096,39598.0
2016-05-25 13:30:00,54.77,54.82,54.75,54.81,33412.0,38.2165,38.2514,38.2026,38.2445,33412.0
2016-05-25 13:35:00,54.82,54.86,54.79,54.79,30229.0,38.2514,38.2793,38.2305,38.2305,30229.0
2016-05-25 13:40:00,54.79,54.79,54.58,54.59,64407.0,38.2305,38.2305,38.084,38.091,64407.0
2016-05-25 13:45:00,54.59,54.68,54.58,54.61,48177.0,38.091,38.1538,38.084,38.1049,48177.0
2016-05-25 13:50:00,54.61,54.64,54.57,54.58,55674.0,38.1049,38.1258,38.077,38.084,55674.0
2016-05-25 13:55:00,54.58,54.6,54.56,54.58,58875.0,38.084,38.0979,38.07,38.084,58875.0
2016-05-25 14:00:00,54.59,54.6,54.57,54.57,72702.0,38.091,38.0979,38.077,38.077,72702.0
2016-05-25 14:05:00,54.58,54.6,54.55,54.57,62837.0,38.084,38.0979,38.063,38.077,62837.0
2016-05-25 14:10:00,54.57,54.6,54.55,54.58,38989.0,38.077,38.0979,38.063,38.084,38989.0
2016-05-25 14:15:00,54.58,54.6,54.57,54.6,50230.0,38.084,38.0979,38.077,38.0979,50230.0
2016-05-25 14:20:00,54.6,54.6,54.5,54.5,50651.0,38.0979,38.0979,38.0282,38.0282,50651.0
2016-05-25 14:25:00,54.51,54.51,54.47,54.47,59338.0,38.0351,38.0351,38.0072,38.0072,59338.0
2016-05-25 14:30:00,54.47,54.6,54.46,54.59,52701.0,38.0072,38.0979,38.0002,38.091,52701.0
2016-05-25 14:35:00,54.6,54.68,54.59,54.64,46879.0,38.0979,38.1538,38.091,38.1258,46879.0
2016-05-25 14:40:00,54.64,54.78,54.64,54.77,54628.0,38.1258,38.2235,38.1258,38.2165,54628.0
2016-05-25 14:45:00,54.77,54.84,54.73,54.75,66531.0,38.2165,38.2654,38.1886,38.2026,66531.0
2016-05-25 14:50:00,54.75,54.76,54.64,54.66,46093.0,38.2026,38.2096,38.1258,38.1398,46093.0
2016-05-25 14:55:00,54.66,54.67,54.62,54.64,37026.0,38.1398,38.1468,38.1119,38.1258,37026.0
2016-05-25 15:00:00,54.65,54.74,54.62,54.72,45263.0,38.1328,38.1956,38.1119,38.1817,45263.0
2016-05-25 15:05:00,54.72,54.76,54.71,54.76,51146.0,38.1817,38.2096,38.1747,38.2096,51146.0
2016-05-25 15:10:00,54.76,54.76,54.64,54.66,65571.0,38.2096,38.2096,38.1258,38.1398,65571.0
2016-05-25 15:15:00,54.66,54.71,54.65,54.67,73190.0,38.1398,38.1747,38.1328,38.1468,73190.0
2016-05-25 15:20:00,54.68,54.76,54.68,54.76,54585.0,38.1538,38.2096,38.1538,38.2096,54585.0
2016-05-25 15:25:00,54.75,54.78,54.7,54.78,64173.0,38.2026,38.2235,38.1677,38.2235,64173.0
2016-05-25 15:30:00,54.77,54.78,54.71,54.71,92222.0,38.2165,38.2235,38.1747,38.1747,92222.0
2016-05-25 15:35:00,54.71,54.76,54.7,54.71,93051.0,38.1747,38.2096,38.1677,38.1747,93051.0
2016-05-25 15:40:00,54.71,54.72,54.67,54.68,110270.0,38.1747,38.1817,38.1468,38.1538,110270.0
2016-05-25 15:45:00,54.68,54.7,54.61,54.62,118811.0,38.1538,38.1677,38.1049,38.1119,118811.0
2016-05-25 15:50:00,54.62,54.68,54.59,54.6,184612.0,38.1119,38.1538,38.091,38.0979,184612.0
2016-05-25 15:55:00,54.6,54.65,54.58,54.6,363721.0,38.0979,38.1328,38.084,38.0979,363721.0
2016-05-26 09:30:00,54.87,54.89,54.37,54.7,135022.0,38.2863,38.3003,37.9374,38.1677,135022.0
2016-05-26 09:35:00,54.73,54.73,54.45,54.49,58508.0,38.1886,38.1886,37.9933,38.0212,58508.0
2016-05-26 09:40:00,54.49,54.63,54.43,54.56,81544.0,38.0212,38.1189,37.9793,38.07,81544.0
2016-05-26 09:45:00,54.57,54.62,54.18,54.25,77395.0,38.077,38.1119,37.8049,37.8537,77395.0
2016-05-26 09:50:00,54.27,54.3,53.97,54.01,87934.0,37.8677,37.8886,37.6583,37.6862,87934.0
2016-05-26 09:55:00,54.02,54.09,53.8,53.8,82253.0,37.6932,37.7421,37.5397,37.5397,82253.0
2016-05-26 10:00:00,53.81,54.02,53.65,54.02,133577.0,37.5467,37.6932,37.4351,37.6932,133577.0
2016-05-26 10:05:00,54.0,54.01,53.84,53.88,68142.0,37.6793,37.6862,37.5676,37.5955,68142.0
2016-05-26 10:10:00,53.88,53.9,53.67,53.7,134289.0,37.5955,37.6095,37.449,37.4699,134289.0
2016-05-26 10:15:00,53.7,53.8,53.66,53.75,65497.0,37.4699,37.5397,37.442,37.5048,65497.0
2016-05-26 10:20:00,53.74,53.89,53.68,53.72,113015.0,37.4979,37.6025,37.456,37.4839,113015.0
2016-05-26 10:25:00,53.72,53.74,53.54,53.55,110014.0,37.4839,37.4979,37.3583,37.3653,110014.0
2016-05-26 10:30:00,53.55,53.76,53.54,53.73,79410.0,37.3653,37.5118,37.3583,37.4909,79410.0
2016-05-26 10:35:00,53.73,53.73,53.58,53.6,63206.0,37.4909,37.4909,37.3862,37.4002,63206.0
2016-05-26 10:40:00,53.59,53.8,53.51,53.79,52550.0,37.3932,37.5397,37.3374,37.5327,52550.0
2016-05-26 10:45:00,53.78,53.84,53.64,53.7,53914.0,37.5258,37.5676,37.4281,37.4699,53914.0
2016-05-26 10:50:00,53.7,53.71,53.62,53.68,44295.0,37.4699,37.4769,37.4141,37.456,44295.0
2016-05-26 10:55:00,53.68,53.72,53.59,53.59,57668.0,37.456,37.4839,37.3932,37.3932,57668.0
2016-05-26 11:00:00,53.58,53.83,53.56,53.82,56026.0,37.3862,37.5607,37.3723,37.5537,56026.0
2016-05-26 11:05:00,53.82,53.83,53.71,53.73,44359.0,37.5537,37.5607,37.4769,37.4909,44359.0
2016-05-26 11:10:00,53.74,53.89,53.74,53.77,53765.0,37.4979,37.6025,37.4979,37.5188,53765.0
2016-05-26 11:15:00,53.77,53.85,53.76,53.83,36895.0,37.5188,37.5746,37.5118,37.5607,36895.0
2016-05-26 11:20:00,53.82,53.92,53.77,53.92,42682.0,37.5537,37.6235,37.5188,37.6235,42682.0
2016-05-26 11:25:00,53.92,53.96,53.79,53.82,55194.0,37.6235,37.6514,37.5327,37.5537,55194.0
2016-05-26 11:30:00,53.83,53.88,53.8,53.83,44467.0,37.5607,37.5955,37.5397,37.5607,44467.0
2016-05-26 11:35:00,53.84,53.87,53.75,53.83,41546.0,37.5676,37.5886,37.5048,37.5607,41546.0
2016-05-26 11:40:00,53.82,53.89,53.79,53.88,86099.0,37.5537,37.6025,37.5327,37.5955,86099.0
2016-05-26 11:45:00,53.88,53.92,53.81,53.83,58588.0,37.5955,37.6235,37.5467,37.5607,58588.0
2016-05-26 11:50:00,53.83,53.89,53.75,53.76,82575.0,37.5607,37.6025,37.5048,37.5118,82575.0
2016-05-26 11:55:00,53.76,53.81,53.75,53.76,26930.0,37.5118,37.5467,37.5048,37.5118,26930.0
2016-05-26 12:00:00,53.76,53.76,53.72,53.74,31365.0,37.5118,37.5118,37.4839,37.4979,31365.0
2016-05-26 12:05:00,53.75,53.86,53.74,53.82,37019.0,37.5048,37.5816,37.4979,37.5537,37019.0
2016-05-26 12:10:00,53.81,53.83,53.7,53.72,69350.0,37.5467,37.5607,37.4699,37.4839,69350.0
2016-05-26 12:15:00,53.71,53.75,53.66,53.67,25712.0,37.4769,37.5048,37.442,37.449,25712.0
2016-05-26 12:20:00,53.67,53.82,53.67,53.82,48199.0,37.449,37.5537,37.449,37.5537,48199.0
2016-05-26 12:25:00,53.82,53.91,53.82,53.85,53332.0,37.5537,37.6165,37.5537,37.5746,53332.0
2016-05-26 12:30:00,53.85,53.9,53.82,53.89,42224.0,37.5746,37.6095,37.5537,37.6025,42224.0
2016-05-26 12:35:00,53.9,53.96,53.89,53.9,31208.0,37.6095,37.6514,37.6025,37.6095,31208.0
2016-05-26 12:40:00,53.9,53.94,53.87,53.92,26382.0,37.6095,37.6374,37.5886,37.6235,26382.0
2016-05-26 12:45:00,53.92,53.92,53.83,53.86,30627.0,37.6235,37.6235,37.5607,37.5816,30627.0
2016-05-26 12:50:00,53.86,53.87,53.8,53.8,30620.0,37.5816,37.5886,37.5397,37.5397,30620.0
2016-05-26 12:55:00,53.8,53.82,53.75,53.8,44657.0,37.5397,37.5537,37.5048,37.5397,44657.0
2016-05-26 13:00:00,53.8,53.86,53.79,53.83,29424.0,37.5397,37.5816,37.5327,37.5607,29424.0
2016-05-26 13:05:00,53.83,53.89,53.83,53.85,38068.0,37.5607,37.6025,37.5607,37.5746,38068.0
2016-05-26 13:10:00,53.85,53.87,53.8,53.85,38077.0,37.5746,37.5886,37.5397,37.5746,38077.0
2016-05-26 13:15:00,53.85,53.9,53.84,53.86,56347.0,37.5746,37.6095,37.5676,37.5816,56347.0
2016-05-26 13:20:00,53.87,53.87,53.81,53.85,43740.0,37.5886,37.5886,37.5467,37.5746,43740.0
2016-05-26 13:25:00,53.86,53.88,53.82,53.87,30668.0,37.5816,37.5955,37.5537,37.5886,30668.0
2016-05-26 13:30:00,53.87,53.87,53.81,53.85,38009.0,37.5886,37.5886,37.5467,37.5746,38009.0
2016-05-26 13:35:00,53.86,53.89,53.8,53.89,35738.0,37.5816,37.6025,37.5397,37.6025,35738.0
2016-05-26 13:40:00,53.88,53.92,53.85,53.87,38861.0,37.5955,37.6235,37.5746,37.5886,38861.0
2016-05-26 13:45:00,53.87,53.88,53.83,53.87,79366.0,37.5886,37.5955,37.5607,37.5886,79366.0
2016-05-26 13:50:00,53.87,53.88,53.81,53.83,29099.0,37.5886,37.5955,37.5467,37.5607,29099.0
2016-05-26 13:55:00,53.83,53.85,53.8,53.84,30598.0,37.5607,37.5746,37.5397,37.5676,30598.0
2016-05-26 14:00:00,53.85,53.93,53.83,53.93,30393.0,37.5746,37.6304,37.5607,37.6304,30393.0
2016-05-26 14:05:00,53.92,53.95,53.9,53.93,48562.0,37.6235,37.6444,37.6095,37.6304,48562.0
2016-05-26 14:10:00,53.93,53.95,53.91,53.94,47592.0,37.6304,37.6444,37.6165,37.6374,47592.0
2016-05-26 14:15:00,53.94,53.94,53.88,53.91,57395.0,37.6374,37.6374,37.5955,37.6165,57395.0
2016-05-26 14:20:00,53.91,53.94,53.86,53.94,54342.0,37.6165,37.6374,37.5816,37.6374,54342.0
2016-05-26 14:25:00,53.93,53.94,53.88,53.9,32005.0,37.6304,37.6374,37.5955,37.6095,32005.0
2016-05-26 14:30:00,53.91,53.94,53.86,53.91,58624.0,37.6165,37.6374,37.5816,37.6165,58624.0
2016-05-26 14:35:00,53.91,53.97,53.88,53.89,46663.0,37.6165,37.6583,37.5955,37.6025,46663.0
2016-05-26 14:40:00,53.89,53.91,53.86,53.89,38825.0,37.6025,37.6165,37.5816,37.6025,38825.0
2016-05-26 14:45:00,53.89,53.97,53.86,53.93,56798.0,37.6025,37.6583,37.5816,37.6304,56798.0
2016-05-26 14:50:00,53.93,53.98,53.89,53.96,43837.0,37.6304,37.6653,37.6025,37.6514,43837.0
2016-05-26 14:55:00,53.96,53.99,53.93,53.94,41785.0,37.6514,37.6723,37.6304,37.6374,41785.0
2016-05-26 15:00:00,53.94,54.03,53.94,54.01,64725.0,37.6374,37.7002,37.6374,37.6862,64725.0
2016-05-26 15:05:00,54.0,54.07,54.0,54.06,52601.0,37.6793,37.7281,37.6793,37.7211,52601.0
2016-05-26 15:10:00,54.06,54.11,54.03,54.09,75109.0,37.7211,37.756,37.7002,37.7421,75109.0
2016-05-26 15:15:00,54.08,54.1,54.05,54.1,64477.0,37.7351,37.749,37.7142,37.749,64477.0
2016-05-26 15:20:00,54.09,54.15,54.09,54.11,47747.0,37.7421,37.7839,37.7421,37.756,47747.0
2016-05-26 15:25:00,54.12,54.19,54.11,54.15,61671.0,37.763,37.8118,37.756,37.7839,61671.0
2016-05-26 15:30:00,54.16,54.22,54.14,54.19,86041.0,37.7909,37.8328,37.777,37.8118,86041.0
2016-05-26 15:35:00,54.18,54.21,54.13,54.16,66100.0,37.8049,37.8258,37.77,37.7909,66100.0
2016-05-26 15:40:00,54.16,54.22,54.15,54.18,76652.0,37.7909,37.8328,37.7839,37.8049,76652.0
2016-05-26 15:45:00,54.17,54.18,54.09,54.11,69881.0,37.7979,37.8049,37.7421,37.756,69881.0
2016-05-26 15:50:00,54.11,54.11,54.04,54.06,95108.0,37.756,37.756,37.7072,37.7211,95108.0
2016-05-26 15:55:00,54.06,54.11,54.04,54.07,234809.0,37.7211,37.756,37.7072,37.7281,234809.0
2016-05-27 09:30:00,54.16,54.25,53.53,53.54,139422.0,37.7909,37.8537,37.3513,37.3583,139422.0
2016-05-27 09:35:00,53.54,53.99,53.53,53.89,87895.0,37.3583,37.6723,37.3513,37.6025,87895.0
2016-05-27 09:40:00,53.92,54.05,53.85,54.02,49486.0,37.6235,37.7142,37.5746,37.6932,49486.0
2016-05-27 09:45:00,54.06,54.15,53.86,53.94,71552.0,37.7211,37.7839,37.5816,37.6374,71552.0
2016-05-27 09:50:00,53.93,53.99,53.72,53.78,67772.0,37.6304,37.6723,37.4839,37.5258,67772.0
2016-05-27 09:55:00,53.77,54.06,53.68,54.04,56114.0,37.5188,37.7211,37.456,37.7072,56114.0
2016-05-27 10:00:00,54.02,54.06,53.89,54.03,26020.0,37.6932,37.7211,37.6025,37.7002,26020.0
2016-05-27 10:05:00,54.03,54.08,53.93,54.03,35338.0,37.7002,37.7351,37.6304,37.7002,35338.0
2016-05-27 10:10:00,54.05,54.29,54.05,54.29,41713.0,37.7142,37.8816,37.7142,37.8816,41713.0
2016-05-27 10:15:00,54.28,54.3,54.22,54.27,24395.0,37.8746,37.8886,37.8328,37.8677,24395.0
2016-05-27 10:20:00,54.27,54.33,54.21,54.26,59933.0,37.8677,37.9095,37.8258,37.8607,59933.0
2016-05-27 10:25:00,54.26,54.34,54.23,54.32,41159.0,37.8607,37.9165,37.8398,37.9026,41159.0
2016-05-27 10:30:00,54.31,54.34,54.23,54.3,30499.0,37.8956,37.9165,37.8398,37.8886,30499.0
2016-05-27 10:35:00,54.31,54.45,54.3,54.38,40203.0,37.8956,37.9933,37.8886,37.9444,40203.0
2016-05-27 10:40:00,54.38,54.48,54.38,54.44,41371.0,37.9444,38.0142,37.9444,37.9863,41371.0
2016-05-27 10:45:00,54.44,54.55,54.43,54.49,120159.0,37.9863,38.063,37.9793,38.0212,120159.0
2016-05-27 10:50:00,54.48,54.51,54.21,54.3,56924.0,38.0142,38.0351,37.8258,37.8886,56924.0
2016-05-27 10:55:00,54.31,54.31,54.14,54.21,31406.0,37.8956,37.8956,37.777,37.8258,31406.0
2016-05-27 11:00:00,54.2,54.23,54.14,54.17,44192.0,37.8188,37.8398,37.777,37.7979,44192.0
2016-05-27 11:05:00,54.18,54.18,54.08,54.12,34374.0,37.8049,37.8049,37.7351,37.763,34374.0
2016-05-27 11:10:00,54.12,54.21,54.1,54.2,38346.0,37.763,37.8258,37.749,37.8188,38346.0
2016-05-27 11:15:00,54.21,54.21,54.07,54.09,25207.0,37.8258,37.8258,37.7281,37.7421,25207.0
2016-05-27 11:20:00,54.08,54.09,53.98,53.99,28770.0,37.7351,37.7421,37.6653,37.6723,28770.0
2016-05-27 11:25:00,53.98,54.04,53.94,54.04,27841.0,37.6653,37.7072,37.6374,37.7072,27841.0
2016-05-27 11:30:00,54.04,54.08,53.97,54.05,53281.0,37.7072,37.7351,37.6583,37.7142,53281.0
2016-05-27 11:35:00,54.04,54.05,53.94,54.04,29600.0,37.7072,37.7142,37.6374,37.7072,29600.0
2016-05-27 11:40:00,54.04,54.09,54.01,54.08,25737.0,37.7072,37.7421,37.6862,37.7351,25737.0
2016-05-27 11:45:00,54.09,54.15,54.06,54.09,39434.0,37.7421,37.7839,37.7211,37.7421,39434.0
2016-05-27 11:50:00,54.1,54.2,54.02,54.2,22809.0,37.749,37.8188,37.6932,37.8188,22809.0
2016-05-27 11:55:00,54.19,54.27,54.17,54.27,48502.0,37.8118,37.8677,37.7979,37.8677,48502.0
2016-05-27 12:00:00,54.26,54.4,54.21,54.36,43436.0,37.8607,37.9584,37.8258,37.9305,43436.0
2016-05-27 12:05:00,54.37,54.41,54.3,54.34,25450.0,37.9374,37.9654,37.8886,37.9165,25450.0
2016-05-27 12:10:00,54.32,54.4,54.3,54.31,20556.0,37.9026,37.9584,37.8886,37.8956,20556.0
2016-05-27 12:15:00,54.29,54.36,54.25,54.36,33741.0,37.8816,37.9305,37.8537,37.9305,33741.0
2016-05-27 12:20:00,54.36,54.4,54.3,54.36,17223.0,37.9305,37.9584,37.8886,37.9305,17223.0
2016-05-27 12:25:00,54.35,54.38,54.34,54.37,15814.0,37.9235,37.9444,37.9165,37.9374,15814.0
2016-05-27 12:30:00,54.38,54.39,54.29,54.3,10650.0,37.9444,37.9514,37.8816,37.8886,10650.0
2016-05-27 12:35:00,54.31,54.36,54.29,54.33,19403.0,37.8956,37.9305,37.8816,37.9095,19403.0
2016-05-27 12:40:00,54.32,54.48,54.31,54.45,23811.0,37.9026,38.0142,37.8956,37.9933,23811.0
2016-05-27 12:45:00,54.44,54.47,54.41,54.42,11800.0,37.9863,38.0072,37.9654,37.9723,11800.0
2016-05-27 12:50:00,54.41,54.42,54.32,54.36,24689.0,37.9654,37.9723,37.9026,37.9305,24689.0
2016-05-27 12:55:00,54.37,54.46,54.33,54.46,22288.0,37.9374,38.0002,37.9095,38.0002,22288.0
2016-05-27 13:00:00,54.45,54.51,54.45,54.51,13048.0,37.9933,38.0351,37.9933,38.0351,13048.0
2016-05-27 13:05:00,54.51,54.61,54.49,54.59,32300.0,38.0351,38.1049,38.0212,38.091,32300.0
2016-05-27 13:10:00,54.6,54.68,54.58,54.67,22139.0,38.0979,38.1538,38.084,38.1468,22139.0
2016-05-27 13:15:00,54.67,54.79,54.65,54.74,50955.0,38.1468,38.2305,38.1328,38.1956,50955.0
2016-05-27 13:20:00,54.73,54.93,54.69,54.82,142349.0,38.1886,38.3282,38.1607,38.2514,142349.0
2016-05-27 13:25:00,54.82,54.83,54.72,54.74,28779.0,38.2514,38.2584,38.1817,38.1956,28779.0
2016-05-27 13:30:00,54.75,54.75,54.62,54.64,27906.0,38.2026,38.2026,38.1119,38.1258,27906.0
2016-05-27 13:35:00,54.65,54.65,54.54,54.55,43930.0,38.1328,38.1328,38.0561,38.063,43930.0
2016-05-27 13:40:00,54.55,54.62,54.52,54.56,54329.0,38.063,38.1119,38.0421,38.07,54329.0
2016-05-27 13:45:00,54.55,54.58,54.51,54.52,43799.0,38.063,38.084,38.0351,38.0421,43799.0
2016-05-27 13:50:00,54.52,54.54,54.48,54.54,33281.0,38.0421,38.0561,38.0142,38.0561,33281.0
2016-05-27 13:55:00,54.54,54.55,54.47,54.47,49948.0,38.0561,38.063,38.0072,38.0072,49948.0
2016-05-27 14:00:00,54.46,54.54,54.44,54.52,41462.0,38.0002,38.0561,37.9863,38.0421,41462.0
2016-05-27 14:05:00,54.51,54.54,54.48,54.52,46772.0,38.0351,38.0561,38.0142,38.0421,46772.0
2016-05-27 14:10:00,54.52,54.54,54.39,54.4,71149.0,38.0421,38.0561,37.9514,37.9584,71149.0
2016-05-27 14:15:00,54.39,54.43,54.37,54.38,43180.0,37.9514,37.9793,37.9374,37.9444,43180.0
2016-05-27 14:20:00,54.39,54.47,54.35,54.45,48471.0,37.9514,38.0072,37.9235,37.9933,48471.0
2016-05-27 14:25:00,54.46,54.53,54.44,54.46,54050.0,38.0002,38.0491,37.9863,38.0002,54050.0
2016-05-27 14:30:00,54.47,54.48,54.39,54.43,38844.0,38.0072,38.0142,37.9514,37.9793,38844.0
2016-05-27 14:35:00,54.43,54.43,54.38,54.41,40703.0,37.9793,37.9793,37.9444,37.9654,40703.0
2016-05-27 14:40:00,54.42,54.45,54.39,54.44,26372.0,37.9723,37.9933,37.9514,37.9863,26372.0
2016-05-27 14:45:00,54.45,54.48,54.41,54.48,34654.0,37.9933,38.0142,37.9654,38.0142,34654.0
2016-05-27 14:50:00,54.49,54.5,54.45,54.48,20478.0,38.0212,38.0282,37.9933,38.0142,20478.0
2016-05-27 14:55:00,54.48,54.52,54.45,54.46,31713.0,38.0142,38.0421,37.9933,38.0002,31713.0
2016-05-27 15:00:00,54.46,54.47,54.42,54.45,33389.0,38.0002,38.0072,37.9723,37.9933,33389.0
2016-05-27 15:05:00,54.45,54.52,54.42,54.45,70159.0,37.9933,38.0421,37.9723,37.9933,70159.0
2016-05-27 15:10:00,54.45,54.49,54.44,54.45,43270.0,37.9933,38.0212,37.9863,37.9933,43270.0
2016-05-27 15:15:00,54.45,54.45,54.4,54.44,56089.0,37.9933,37.9933,37.9584,37.9863,56089.0
2016-05-27 15:20:00,54.43,54.47,54.42,54.45,31770.0,37.9793,38.0072,37.9723,37.9933,31770.0
2016-05-27 15:25:00,54.45,54.46,54.42,54.43,43891.0,37.9933,38.0002,37.9723,37.9793,43891.0
2016-05-27 15:30:00,54.43,54.47,54.42,54.45,58746.0,37.9793,38.0072,37.9723,37.9933,58746.0
2016-05-27 15:35:00,54.45,54.52,54.44,54.49,54466.0,37.9933,38.0421,37.9863,38.0212,54466.0
2016-05-27 15:40:00,54.49,54.52,54.45,54.47,55925.0,38.0212,38.0421,37.9933,38.0072,55925.0
2016-05-27 15:45:00,54.48,54.55,54.47,54.49,46199.0,38.0142,38.063,38.0072,38.0212,46199.0
2016-05-27 15:50:00,54.5,54.52,54.48,54.5,66896.0,38.0282,38.0421,38.0142,38.0282,66896.0
2016-05-27 15:55:00,54.51,54.57,54.5,54.54,193159.0,38.0351,38.077,38.0282,38.0561,193159.0
2016-05-31 09:30:00,54.57,54.58,53.88,54.38,171816.0,38.077,38.084,37.5955,37.9444,171816.0
2016-05-31 09:35:00,54.37,54.38,54.03,54.32,110159.0,37.9374,37.9444,37.7002,37.9026,110159.0
2016-05-31 09:40:00,54.32,54.49,54.22,54.42,55570.0,37.9026,38.0212,37.8328,37.9723,55570.0
2016-05-31 09:45:00,54.45,54.72,54.45,54.63,57599.0,37.9933,38.1817,37.9933,38.1189,57599.0
2016-05-31 09:50:00,54.66,54.98,54.66,54.95,92206.0,38.1398,38.3631,38.1398,38.3421,92206.0
2016-05-31 09:55:00,54.96,54.97,54.64,54.81,60257.0,38.3491,38.3561,38.1258,38.2445,60257.0
2016-05-31 10:00:00,54.79,54.97,54.75,54.89,63175.0,38.2305,38.3561,38.2026,38.3003,63175.0
2016-05-31 10:05:00,54.89,55.01,54.76,54.76,93321.0,38.3003,38.384,38.2096,38.2096,93321.0
2016-05-31 10:10:00,54.77,54.84,54.71,54.77,69608.0,38.2165,38.2654,38.1747,38.2165,69608.0
2016-05-31 10:15:00,54.78,55.0,54.77,54.91,59331.0,38.2235,38.377,38.2165,38.3142,59331.0
2016-05-31 10:20:00,54.93,55.0,54.85,54.91,55690.0,38.3282,38.377,38.2724,38.3142,55690.0
2016-05-31 10:25:00,54.9,54.93,54.81,54.86,40657.0,38.3073,38.3282,38.2445,38.2793,40657.0
2016-05-31 10:30:00,54.87,54.95,54.84,54.89,59570.0,38.2863,38.3421,38.2654,38.3003,59570.0
2016-05-31 10:35:00,54.89,54.89,54.79,54.85,40962.0,38.3003,38.3003,38.2305,38.2724,40962.0
2016-05-31 10:40:00,54.85,54.91,54.74,54.82,44365.0,38.2724,38.3142,38.1956,38.2514,44365.0
2016-05-31 10:45:00,54.82,54.93,54.79,54.92,34347.0,38.2514,38.3282,38.2305,38.3212,34347.0
2016-05-31 10:50:00,54.9,54.97,54.85,54.89,43204.0,38.3073,38.3561,38.2724,38.3003,43204.0
2016-05-31 10:55:00,54.89,55.08,54.89,55.08,60314.0,38.3003,38.4329,38.3003,38.4329,60314.0
2016-05-31 11:00:00,55.07,55.07,54.86,54.99,60596.0,38.4259,38.4259,38.2793,38.3701,60596.0
2016-05-31 11:05:00,55.0,55.13,54.98,55.05,63666.0,38.377,38.4677,38.3631,38.4119,63666.0
2016-05-31 11:10:00,55.06,55.1,54.97,54.98,104951.0,38.4189,38.4468,38.3561,38.3631,104951.0
2016-05-31 11:15:00,54.98,55.09,54.95,55.07,48700.0,38.3631,38.4398,38.3421,38.4259,48700.0
2016-05-31 11:20:00,55.06,55.18,55.03,55.17,56693.0,38.4189,38.5026,38.398,38.4957,56693.0
2016-05-31 11:25:00,55.18,55.2,55.08,55.13,42634.0,38.5026,38.5166,38.4329,38.4677,42634.0
2016-05-31 11:30:00,55.13,55.19,54.9,54.9,43020.0,38.4677,38.5096,38.3073,38.3073,43020.0
2016-05-31 11:35:00,54.9,54.9,54.75,54.84,50427.0,38.3073,38.3073,38.2026,38.2654,50427.0
2016-05-31 11:40:00,54.84,54.92,54.82,54.83,34143.0,38.2654,38.3212,38.2514,38.2584,34143.0
2016-05-31 11:45:00,54.83,54.85,54.76,54.78,74760.0,38.2584,38.2724,38.2096,38.2235,74760.0
2016-05-31 11:50:00,54.78,54.87,54.77,54.84,41374.0,38.2235,38.2863,38.2165,38.2654,41374.0
2016-05-31 11:55:00,54.82,54.84,54.66,54.72,58139.0,38.2514,38.2654,38.1398,38.1817,58139.0
2016-05-31 12:00:00,54.71,54.77,54.65,54.68,24550.0,38.1747,38.2165,38.1328,38.1538,24550.0
2016-05-31 12:05:00,54.69,54.7,54.57,54.61,28651.0,38.1607,38.1677,38.077,38.1049,28651.0
2016-05-31 12:10:00,54.61,54.68,54.56,54.64,19191.0,38.1049,38.1538,38.07,38.1258,19191.0
2016-05-31 12:15:00,54.63,54.65,54.57,54.61,15992.0,38.1189,38.1328,38.077,38.1049,15992.0
2016-05-31 12:20:00,54.61,54.65,54.56,54.63,15544.0,38.1049,38.1328,38.07,38.1189,15544.0
2016-05-31 12:25:00,54.65,54.71,54.58,54.59,18466.0,38.1328,38.1747,38.084,38.091,18466.0
2016-05-31 12:30:00,54.59,54.62,54.56,54.6,34535.0,38.091,38.1119,38.07,38.0979,34535.0
2016-05-31 12:35:00,54.61,54.66,54.59,54.64,17857.0,38.1049,38.1398,38.091,38.1258,17857.0
2016-05-31 12:40:00,54.63,54.73,54.63,54.73,20417.0,38.1189,38.1886,38.1189,38.1886,20417.0
2016-05-31 12:45:00,54.72,54.73,54.66,54.68,22389.0,38.1817,38.1886,38.1398,38.1538,22389.0
2016-05-31 12:50:00,54.67,54.7,54.64,54.64,15980.0,38.1468,38.1677,38.1258,38.1258,15980.0
2016-05-31 12:55:00,54.64,54.65,54.58,54.6,18462.0,38.1258,38.1328,38.084,38.0979,18462.0
2016-05-31 13:00:00,54.59,54.6,54.56,54.59,21718.0,38.091,38.0979,38.07,38.091,21718.0
2016-05-31 13:05:00,54.6,54.6,54.45,54.46,39342.0,38.0979,38.0979,37.9933,38.0002,39342.0
2016-05-31 13:10:00,54.45,54.53,54.45,54.48,42345.0,37.9933,38.0491,37.9933,38.0142,42345.0
2016-05-31 13:15:00,54.48,54.55,54.47,54.53,36237.0,38.0142,38.063,38.0072,38.0491,36237.0
2016-05-31 13:20:00,54.52,54.63,54.51,54.61,23673.0,38.0421,38.1189,38.0351,38.1049,23673.0
2016-05-31 13:25:00,54.6,54.65,54.59,54.62,27041.0,38.0979,38.1328,38.091,38.1119,27041.0
2016-05-31 13:30:00,54.63,54.66,54.62,54.62,20907.0,38.1189,38.1398,38.1119,38.1119,20907.0
2016-05-31 13:35:00,54.62,54.64,54.59,54.6,75983.0,38.1119,38.1258,38.091,38.0979,75983.0
2016-05-31 13:40:00,54.59,54.68,54.58,54.65,113841.0,38.091,38.1538,38.084,38.1328,113841.0
2016-05-31 13:45:00,54.66,54.73,54.62,54.73,28845.0,38.1398,38.1886,38.1119,38.1886,28845.0
2016-05-31 13:50:00,54.73,54.75,54.64,54.66,37013.0,38.1886,38.2026,38.1258,38.1398,37013.0
2016-05-31 13:55:00,54.66,54.66,54.6,54.65,29322.0,38.1398,38.1398,38.0979,38.1328,29322.0
2016-05-31 14:00:00,54.65,54.66,54.46,54.49,34737.0,38.1328,38.1398,38.0002,38.0212,34737.0
2016-05-31 14:05:00,54.49,54.52,54.46,54.5,29106.0,38.0212,38.0421,38.0002,38.0282,29106.0
2016-05-31 14:10:00,54.51,54.53,54.47,54.48,27020.0,38.0351,38.0491,38.0072,38.0142,27020.0
2016-05-31 14:15:00,54.47,54.47,54.39,54.4,41011.0,38.0072,38.0072,37.9514,37.9584,41011.0
2016-05-31 14:20:00,54.39,54.54,54.37,54.52,40388.0,37.9514,38.0561,37.9374,38.0421,40388.0
2016-05-31 14:25:00,54.52,54.53,54.44,54.5,37615.0,38.0421,38.0491,37.9863,38.0282,37615.0
2016-05-31 14:30:00,54.5,54.59,54.48,54.58,47555.0,38.0282,38.091,38.0142,38.084,47555.0
2016-05-31 14:35:00,54.58,54.58,54.44,54.48,35671.0,38.084,38.084,37.9863,38.0142,35671.0
2016-05-31 14:40:00,54.49,54.49,54.41,54.41,22358.0,38.0212,38.0212,37.9654,37.9654,22358.0
2016-05-31 14:45:00,54.4,54.44,54.34,54.41,41519.0,37.9584,37.9863,37.9165,37.9654,41519.0
2016-05-31 14:50:00,54.4,54.45,54.39,54.41,24791.0,37.9584,37.9933,37.9514,37.9654,24791.0
2016-05-31 14:55:00,54.41,54.41,54.3,54.31,38033.0,37.9654,37.9654,37.8886,37.8956,38033.0
2016-05-31 15:00:00,54.3,54.4,54.3,54.35,35707.0,37.8886,37.9584,37.8886,37.9235,35707.0
2016-05-31 15:05:00,54.35,54.41,54.33,54.34,43816.0,37.9235,37.9654,37.9095,37.9165,43816.0
2016-05-31 15:10:00,54.35,54.39,54.33,54.36,49216.0,37.9235,37.9514,37.9095,37.9305,49216.0
2016-05-31 15:15:00,54.37,54.44,54.36,54.42,28315.0,37.9374,37.9863,37.9305,37.9723,28315.0
2016-05-31 15:20:00,54.42,54.5,54.42,54.49,39573.0,37.9723,38.0282,37.9723,38.0212,39573.0
2016-05-31 15:25:00,54.49,54.55,54.48,54.53,48373.0,38.0212,38.063,38.0142,38.0491,48373.0
2016-05-31 15:30:00,54.53,54.59,54.53,54.54,51050.0,38.0491,38.091,38.0491,38.0561,51050.0
2016-05-31 15:35:00,54.53,54.57,54.52,54.55,76738.0,38.0491,38.077,38.0421,38.063,76738.0
2016-05-31 15:40:00,54.54,54.57,54.51,54.54,51730.0,38.0561,38.077,38.0351,38.0561,51730.0
2016-05-31 15:45:00,54.55,54.63,54.53,54.61,97085.0,38.063,38.1189,38.0491,38.1049,97085.0
2016-05-31 15:50:00,54.61,54.72,54.59,54.69,130599.0,38.1049,38.1817,38.091,38.1607,130599.0
2016-05-31 15:55:00,54.69,54.79,54.68,54.69,504595.0,38.1607,38.2305,38.1538,38.1607,504595.0
2016-06-01 09:30:00,54.46,54.89,54.46,54.84,150450.0,38.0002,38.3003,38.0002,38.2654,150450.0
2016-06-01 09:35:00,54.8,55.09,54.75,55.04,104219.0,38.2375,38.4398,38.2026,38.4049,104219.0
2016-06-01 09:40:00,55.06,55.2,54.84,55.2,145935.0,38.4189,38.5166,38.2654,38.5166,145935.0
2016-06-01 09:45:00,55.19,55.45,55.03,55.42,141512.0,38.5096,38.691,38.398,38.6701,141512.0
2016-06-01 09:50:00,55.42,55.55,55.38,55.42,138169.0,38.6701,38.7608,38.6422,38.6701,138169.0
2016-06-01 09:55:00,55.42,55.48,55.18,55.33,76232.0,38.6701,38.712,38.5026,38.6073,76232.0
2016-06-01 10:00:00,55.37,55.44,55.04,55.11,75263.0,38.6352,38.6841,38.4049,38.4538,75263.0
2016-06-01 10:05:00,55.11,55.33,55.07,55.32,96436.0,38.4538,38.6073,38.4259,38.6003,96436.0
2016-06-01 10:10:00,55.31,55.31,55.14,55.16,39445.0,38.5933,38.5933,38.4747,38.4887,39445.0
2016-06-01 10:15:00,55.16,55.43,55.16,55.41,45213.0,38.4887,38.6771,38.4887,38.6631,45213.0
2016-06-01 10:20:00,55.42,55.45,55.27,55.29,62890.0,38.6701,38.691,38.5654,38.5794,62890.0
2016-06-01 10:25:00,55.29,55.47,55.29,55.45,49006.0,38.5794,38.705,38.5794,38.691,49006.0
2016-06-01 10:30:00,55.43,55.6,55.43,55.56,109391.0,38.6771,38.7957,38.6771,38.7678,109391.0
2016-06-01 10:35:00,55.56,55.59,55.44,55.51,72937.0,38.7678,38.7887,38.6841,38.7329,72937.0
2016-06-01 10:40:00,55.5,55.59,55.45,55.57,48726.0,38.7259,38.7887,38.691,38.7748,48726.0
2016-06-01 10:45:00,55.57,55.68,55.54,55.6,122087.0,38.7748,38.8515,38.7538,38.7957,122087.0
2016-06-01 10:50:00,55.62,55.72,55.6,55.7,78309.0,38.8096,38.8794,38.7957,38.8655,78309.0
2016-06-01 10:55:00,55.7,55.77,55.55,55.75,55387.0,38.8655,38.9143,38.7608,38.9004,55387.0
2016-06-01 11:00:00,55.75,55.82,55.68,55.79,78905.0,38.9004,38.9492,38.8515,38.9283,78905.0
2016-06-01 11:05:00,55.79,55.86,55.65,55.67,95996.0,38.9283,38.9771,38.8306,38.8445,95996.0
2016-06-01 11:10:00,55.65,55.92,55.6,55.89,73643.0,38.8306,39.019,38.7957,38.998,73643.0
2016-06-01 11:15:00,55.89,56.0,55.85,55.99,71343.0,38.998,39.0748,38.9701,39.0678,71343.0
2016-06-01 11:20:00,56.0,56.08,55.95,55.96,103951.0,39.0748,39.1306,39.0399,39.0469,103951.0
2016-06-01 11:25:00,55.95,56.0,55.85,55.91,55432.0,39.0399,39.0748,38.9701,39.012,55432.0
2016-06-01 11:30:00,55.91,55.91,55.72,55.81,67279.0,39.012,39.012,38.8794,38.9422,67279.0
2016-06-01 11:35:00,55.8,55.9,55.49,55.56,90688.0,38.9352,39.005,38.7189,38.7678,90688.0
2016-06-01 11:40:00,55.56,55.57,55.42,55.44,65318.0,38.7678,38.7748,38.6701,38.6841,65318.0
2016-06-01 11:45:00,55.43,55.57,55.4,55.52,56432.0,38.6771,38.7748,38.6561,38.7399,56432.0
2016-06-01 11:50:00,55.52,55.55,55.42,55.45,48945.0,38.7399,38.7608,38.6701,38.691,48945.0
2016-06-01 11:55:00,55.44,55.56,55.44,55.56,25527.0,38.6841,38.7678,38.6841,38.7678,25527.0
2016-06-01 12:00:00,55.54,55.61,55.33,55.38,46525.0,38.7538,38.8027,38.6073,38.6422,46525.0
2016-06-01 12:05:00,55.38,55.54,55.31,55.49,40292.0,38.6422,38.7538,38.5933,38.7189,40292.0
2016-06-01 12:10:00,55.49,55.6,55.43,55.5,33524.0,38.7189,38.7957,38.6771,38.7259,33524.0
2016-06-01 12:15:00,55.49,55.52,55.36,55.38,30153.0,38.7189,38.7399,38.6282,38.6422,30153.0
2016-06-01 12:20:00,55.37,55.41,55.33,55.35,29004.0,38.6352,38.6631,38.6073,38.6213,29004.0
2016-06-01 12:25:00,55.35,55.43,55.29,55.34,104950.0,38.6213,38.6771,38.5794,38.6143,104950.0
2016-06-01 12:30:00,55.34,55.42,55.3,55.36,18525.0,38.6143,38.6701,38.5864,38.6282,18525.0
2016-06-01 12:35:00,55.4,55.53,55.38,55.5,33062.0,38.6561,38.7469,38.6422,38.7259,33062.0
2016-06-01 12:40:00,55.49,55.54,55.45,55.47,38529.0,38.7189,38.7538,38.691,38.705,38529.0
2016-06-01 12:45:00,55.48,55.55,55.47,55.52,16650.0,38.712,38.7608,38.705,38.7399,16650.0
2016-06-01 12:50:00,55.51,55.59,55.49,55.58,21567.0,38.7329,38.7887,38.7189,38.7817,21567.0
2016-06-01 12:55:00,55.59,55.74,55.57,55.7,42664.0,38.7887,38.8934,38.7748,38.8655,42664.0
2016-06-01 13:00:00,55.7,55.71,55.61,55.65,35283.0,38.8655,38.8724,38.8027,38.8306,35283.0
2016-06-01 13:05:00,55.65,55.67,55.56,55.57,45472.0,38.8306,38.8445,38.7678,38.7748,45472.0
2016-06-01 13:10:00,55.57,55.61,55.51,55.54,44626.0,38.7748,38.8027,38.7329,38.7538,44626.0
2016-06-01 13:15:00,55.55,55.61,55.51,55.51,36880.0,38.7608,38.8027,38.7329,38.7329,36880.0
2016-06-01 13:20:00,55.51,55.6,55.51,55.59,34612.0,38.7329,38.7957,38.7329,38.7887,34612.0
2016-06-01 13:25:00,55.59,55.59,55.53,55.53,30537.0,38.7887,38.7887,38.7469,38.7469,30537.0
2016-06-01 13:30:00,55.53,55.55,55.5,55.55,29222.0,38.7469,38.7608,38.7259,38.7608,29222.0
2016-06-01 13:35:00,55.56,55.6,55.53,55.55,31134.0,38.7678,38.7957,38.7469,38.7608,31134.0
2016-06-01 13:40:00,55.55,55.55,55.46,55.48,22314.0,38.7608,38.7608,38.698,38.712,22314.0
2016-06-01 13:45:00,55.48,55.61,55.43,55.61,34733.0,38.712,38.8027,38.6771,38.8027,34733.0
2016-06-01 13:50:00,55.62,55.66,55.59,55.65,35287.0,38.8096,38.8376,38.7887,38.8306,35287.0
2016-06-01 13:55:00,55.65,55.76,55.65,55.72,51442.0,38.8306,38.9073,38.8306,38.8794,51442.0
2016-06-01 14:00:00,55.72,55.73,55.57,55.68,44232.0,38.8794,38.8864,38.7748,38.8515,44232.0
2016-06-01 14:05:00,55.67,55.7,55.58,55.65,63134.0,38.8445,38.8655,38.7817,38.8306,63134.0
2016-06-01 14:10:00,55.64,55.68,55.59,55.61,53964.0,38.8236,38.8515,38.7887,38.8027,53964.0
2016-06-01 14:15:00,55.62,55.72,55.61,55.67,78904.0,38.8096,38.8794,38.8027,38.8445,78904.0
2016-06-01 14:20:00,55.66,55.67,55.61,55.61,49143.0,38.8376,38.8445,38.8027,38.8027,49143.0
2016-06-01 14:25:00,55.6,55.63,55.52,55.6,59632.0,38.7957,38.8166,38.7399,38.7957,59632.0
2016-06-01 14:30:00,55.6,55.6,55.47,55.5,63381.0,38.7957,38.7957,38.705,38.7259,63381.0
2016-06-01 14:35:00,55.51,55.52,55.46,55.5,39977.0,38.7329,38.7399,38.698,38.7259,39977.0
2016-06-01 14:40:00,55.51,55.6,55.46,55.58,120123.0,38.7329,38.7957,38.698,38.7817,120123.0
2016-06-01 14:45:00,55.58,55.64,55.57,55.63,42423.0,38.7817,38.8236,38.7748,38.8166,42423.0
2016-06-01 14:50:00,55.63,55.76,55.61,55.69,151271.0,38.8166,38.9073,38.8027,38.8585,151271.0
2016-06-01 14:55:00,55.7,55.8,55.69,55.8,79993.0,38.8655,38.9352,38.8585,38.9352,79993.0
2016-06-01 15:00:00,55.8,55.9,55.79,55.9,53376.0,38.9352,39.005,38.9283,39.005,53376.0
2016-06-01 15:05:00,55.9,55.9,55.83,55.88,64982.0,39.005,39.005,38.9562,38.9911,64982.0
2016-06-01 15:10:00,55.89,55.9,55.87,55.89,48700.0,38.998,39.005,38.9841,38.998,48700.0
2016-06-01 15:15:00,55.89,55.95,55.86,55.86,59516.0,38.998,39.0399,38.9771,38.9771,59516.0
2016-06-01 15:20:00,55.86,55.93,55.86,55.9,53690.0,38.9771,39.026,38.9771,39.005,53690.0
2016-06-01 15:25:00,55.89,55.89,55.84,55.85,56695.0,38.998,38.998,38.9632,38.9701,56695.0
2016-06-01 15:30:00,55.84,55.86,55.8,55.82,83291.0,38.9632,38.9771,38.9352,38.9492,83291.0
2016-06-01 15:35:00,55.82,55.82,55.78,55.78,57494.0,38.9492,38.9492,38.9213,38.9213,57494.0
2016-06-01 15:40:00,55.79,55.8,55.77,55.79,92617.0,38.9283,38.9352,38.9143,38.9283,92617.0
2016-06-01 15:45:00,55.79,55.8,55.69,55.7,98124.0,38.9283,38.9352,38.8585,38.8655,98124.0
2016-06-01 15:50:00,55.7,55.72,55.69,55.72,101853.0,38.8655,38.8794,38.8585,38.8794,101853.0
2016-06-01 15:55:00,55.71,55.77,55.67,55.75,226498.0,38.8724,38.9143,38.8445,38.9004,226498.0
2016-06-02 09:30:00,55.7,56.32,55.69,56.24,163321.0,38.8655,39.2981,38.8585,39.2423,163321.0
2016-06-02 09:35:00,56.18,56.41,56.15,56.32,67363.0,39.2004,39.3609,39.1795,39.2981,67363.0
2016-06-02 09:40:00,56.3,56.39,56.13,56.27,91255.0,39.2841,39.3469,39.1655,39.2632,91255.0
2016-06-02 09:45:00,56.29,56.36,55.88,55.93,137403.0,39.2772,39.326,38.9911,39.026,137403.0
2016-06-02 09:50:00,55.94,56.09,55.9,56.07,54732.0,39.0329,39.1376,39.005,39.1236,54732.0
2016-06-02 09:55:00,56.06,56.29,56.04,56.16,64152.0,39.1167,39.2772,39.1027,39.1864,64152.0
2016-06-02 10:00:00,56.15,56.46,56.13,56.41,104800.0,39.1795,39.3958,39.1655,39.3609,104800.0
2016-06-02 10:05:00,56.41,56.46,56.23,56.26,63681.0,39.3609,39.3958,39.2353,39.2562,63681.0
2016-06-02 10:10:00,56.25,56.26,56.09,56.18,35594.0,39.2492,39.2562,39.1376,39.2004,35594.0
2016-06-02 10:15:00,56.15,56.26,56.11,56.17,31228.0,39.1795,39.2562,39.1516,39.1934,31228.0
2016-06-02 10:20:00,56.19,56.23,56.12,56.18,40052.0,39.2074,39.2353,39.1585,39.2004,40052.0
2016-06-02 10:25:00,56.19,56.25,56.04,56.07,32691.0,39.2074,39.2492,39.1027,39.1236,32691.0
2016-06-02 10:30:00,56.05,56.11,55.94,55.98,58217.0,39.1097,39.1516,39.0329,39.0608,58217.0
2016-06-02 10:35:00,55.99,56.09,55.94,56.07,41855.0,39.0678,39.1376,39.0329,39.1236,41855.0
2016-06-02 10:40:00,56.07,56.11,55.96,55.97,37323.0,39.1236,39.1516,39.0469,39.0539,37323.0
2016-06-02 10:45:00,55.98,56.07,55.98,56.01,32533.0,39.0608,39.1236,39.0608,39.0818,32533.0
2016-06-02 10:50:00,56.0,56.13,55.99,56.13,27960.0,39.0748,39.1655,39.0678,39.1655,27960.0
2016-06-02 10:55:00,56.14,56.18,56.07,56.18,48992.0,39.1725,39.2004,39.1236,39.2004,48992.0
2016-06-02 11:00:00,56.19,56.62,56.18,56.57,169447.0,39.2074,39.5074,39.2004,39.4725,169447.0
2016-06-02 11:05:00,56.59,56.62,56.44,56.48,43605.0,39.4865,39.5074,39.3818,39.4097,43605.0
2016-06-02 11:10:00,56.48,56.69,56.48,56.69,105811.0,39.4097,39.5563,39.4097,39.5563,105811.0
2016-06-02 11:15:00,56.69,56.73,56.6,56.62,71793.0,39.5563,39.5842,39.4935,39.5074,71793.0
2016-06-02 11:20:00,56.63,56.63,56.29,56.33,66898.0,39.5144,39.5144,39.2772,39.3051,66898.0
2016-06-02 11:25:00,56.33,56.35,56.28,56.31,42742.0,39.3051,39.319,39.2702,39.2911,42742.0
2016-06-02 11:30:00,56.32,56.36,56.26,56.29,52194.0,39.2981,39.326,39.2562,39.2772,52194.0
2016-06-02 11:35:00,56.28,56.28,56.17,56.24,27419.0,39.2702,39.2702,39.1934,39.2423,27419.0
2016-06-02 11:40:00,56.24,56.35,56.23,56.34,27910.0,39.2423,39.319,39.2353,39.312,27910.0
2016-06-02 11:45:00,56.34,56.4,56.29,56.34,32088.0,39.312,39.3539,39.2772,39.312,32088.0
2016-06-02 11:50:00,56.33,56.33,56.25,56.27,25184.0,39.3051,39.3051,39.2492,39.2632,25184.0
2016-06-02 11:55:00,56.28,56.33,56.27,56.3,60648.0,39.2702,39.3051,39.2632,39.2841,60648.0
2016-06-02 12:00:00,56.29,56.32,56.19,56.19,58419.0,39.2772,39.2981,39.2074,39.2074,58419.0
2016-06-02 12:05:00,56.19,56.21,56.11,56.21,81694.0,39.2074,39.2213,39.1516,39.2213,81694.0
2016-06-02 12:10:00,56.22,56.28,56.19,56.25,50051.0,39.2283,39.2702,39.2074,39.2492,50051.0
2016-06-02 12:15:00,56.25,56.25,56.21,56.21,25414.0,39.2492,39.2492,39.2213,39.2213,25414.0
2016-06-02 12:20:00,56.2,56.21,56.09,56.1,35334.0,39.2144,39.2213,39.1376,39.1446,35334.0
2016-06-02 12:25:00,56.1,56.1,56.02,56.09,31293.0,39.1446,39.1446,39.0888,39.1376,31293.0
2016-06-02 12:30:00,56.1,56.13,55.98,56.0,79591.0,39.1446,39.1655,39.0608,39.0748,79591.0
2016-06-02 12:35:00,56.0,56.03,55.99,55.99,25702.0,39.0748,39.0957,39.0678,39.0678,25702.0
2016-06-02 12:40:00,56.0,56.01,55.96,55.98,26107.0,39.0748,39.0818,39.0469,39.0608,26107.0
2016-06-02 12:45:00,55.99,56.04,55.98,56.0,36912.0,39.0678,39.1027,39.0608,39.0748,36912.0
2016-06-02 12:50:00,56.0,56.02,55.96,55.98,43148.0,39.0748,39.0888,39.0469,39.0608,43148.0
2016-06-02 12:55:00,55.97,56.03,55.97,56.0,31239.0,39.0539,39.0957,39.0539,39.0748,31239.0
2016-06-02 13:00:00,55.99,56.07,55.99,56.06,53549.0,39.0678,39.1236,39.0678,39.1167,53549.0
2016-06-02 13:05:00,56.05,56.11,56.04,56.11,26604.0,39.1097,39.1516,39.1027,39.1516,26604.0
2016-06-02 13:10:00,56.11,56.15,56.03,56.09,40040.0,39.1516,39.1795,39.0957,39.1376,40040.0
2016-06-02 13:15:00,56.09,56.11,56.05,56.06,19900.0,39.1376,39.1516,39.1097,39.1167,19900.0
2016-06-02 13:20:00,56.07,56.08,56.02,56.06,28731.0,39.1236,39.1306,39.0888,39.1167,28731.0
2016-06-02 13:25:00,56.05,56.14,56.04,56.14,51716.0,39.1097,39.1725,39.1027,39.1725,51716.0
2016-06-02 13:30:00,56.14,56.16,56.08,56.11,37443.0,39.1725,39.1864,39.1306,39.1516,37443.0
2016-06-02 13:35:00,56.1,56.11,56.05,56.05,30171.0,39.1446,39.1516,39.1097,39.1097,30171.0
2016-06-02 13:40:00,56.05,56.1,55.99,55.99,58865.0,39.1097,39.1446,39.0678,39.0678,58865.0
2016-06-02 13:45:00,55.99,56.04,55.98,55.98,39580.0,39.0678,39.1027,39.0608,39.0608,39580.0
2016-06-02 13:50:00,55.98,56.0,55.92,55.93,53026.0,39.0608,39.0748,39.019,39.026,53026.0
2016-06-02 13:55:00,55.92,55.96,55.9,55.91,32612.0,39.019,39.0469,39.005,39.012,32612.0
2016-06-02 14:00:00,55.92,55.96,55.91,55.93,37948.0,39.019,39.0469,39.012,39.026,37948.0
2016-06-02 14:05:00,55.93,56.01,55.93,56.0,32946.0,39.026,39.0818,39.026,39.0748,32946.0
2016-06-02 14:10:00,55.99,56.04,55.97,56.04,34914.0,39.0678,39.1027,39.0539,39.1027,34914.0
2016-06-02 14:15:00,56.04,56.05,55.97,55.98,36800.0,39.1027,39.1097,39.0539,39.0608,36800.0
2016-06-02 14:20:00,55.98,56.0,55.95,55.95,16163.0,39.0608,39.0748,39.0399,39.0399,16163.0
2016-06-02 14:25:00,55.95,55.96,55.85,55.85,69847.0,39.0399,39.0469,38.9701,38.9701,69847.0
2016-06-02 14:30:00,55.85,55.96,55.84,55.93,54364.0,38.9701,39.0469,38.9632,39.026,54364.0
2016-06-02 14:35:00,55.93,56.11,55.93,56.07,57359.0,39.026,39.1516,39.026,39.1236,57359.0
2016-06-02 14:40:00,56.08,56.09,56.03,56.07,73100.0,39.1306,39.1376,39.0957,39.1236,73100.0
2016-06-02 14:45:00,56.06,56.07,56.0,56.0,25069.0,39.1167,39.1236,39.0748,39.0748,25069.0
2016-06-02 14:50:00,56.0,56.05,55.99,56.01,31396.0,39.0748,39.1097,39.0678,39.0818,31396.0
2016-06-02 14:55:00,56.0,56.06,56.0,56.04,29577.0,39.0748,39.1167,39.0748,39.1027,29577.0
2016-06-02 15:00:00,56.05,56.11,56.0,56.01,72681.0,39.1097,39.1516,39.0748,39.0818,72681.0
2016-06-02 15:05:00,56.0,56.01,55.93,55.97,45925.0,39.0748,39.0818,39.026,39.0539,45925.0
2016-06-02 15:10:00,55.97,55.98,55.86,55.86,55197.0,39.0539,39.0608,38.9771,38.9771,55197.0
2016-06-02 15:15:00,55.87,55.89,55.85,55.87,50011.0,38.9841,38.998,38.9701,38.9841,50011.0
2016-06-02 15:20:00,55.87,55.88,55.72,55.74,88759.0,38.9841,38.9911,38.8794,38.8934,88759.0
2016-06-02 15:25:00,55.74,55.76,55.69,55.7,87150.0,38.8934,38.9073,38.8585,38.8655,87150.0
2016-06-02 15:30:00,55.7,55.8,55.69,55.77,80010.0,38.8655,38.9352,38.8585,38.9143,80010.0
2016-06-02 15:35:00,55.78,55.79,55.71,55.71,73286.0,38.9213,38.9283,38.8724,38.8724,73286.0
2016-06-02 15:40:00,55.71,55.76,55.67,55.69,102054.0,38.8724,38.9073,38.8445,38.8585,102054.0
2016-06-02 15:45:00,55.68,55.71,55.65,55.66,91490.0,38.8515,38.8724,38.8306,38.8376,91490.0
2016-06-02 15:50:00,55.67,55.74,55.67,55.69,69407.0,38.8445,38.8934,38.8445,38.8585,69407.0
2016-06-02 15:55:00,55.69,55.72,55.66,55.72,184341.0,38.8585,38.8794,38.8376,38.8794,184341.0
2016-06-03 09:30:00,55.55,55.75,55.18,55.18,114376.0,38.7608,38.9004,38.5026,38.5026,114376.0
2016-06-03 09:35:00,55.21,55.43,55.14,55.28,45445.0,38.5236,38.6771,38.4747,38.5724,45445.0
2016-06-03 09:40:00,55.32,55.34,55.21,55.31,21878.0,38.6003,38.6143,38.5236,38.5933,21878.0
2016-06-03 09:45:00,55.37,55.39,55.24,55.24,30994.0,38.6352,38.6492,38.5445,38.5445,30994.0
2016-06-03 09:50:00,55.24,55.28,55.14,55.2,65255.0,38.5445,38.5724,38.4747,38.5166,65255.0
2016-06-03 09:55:00,55.22,55.31,55.15,55.31,39328.0,38.5305,38.5933,38.4817,38.5933,39328.0
2016-06-03 10:00:00,55.28,55.35,55.26,55.29,74136.0,38.5724,38.6213,38.5585,38.5794,74136.0
2016-06-03 10:05:00,55.28,55.34,55.04,55.04,56364.0,38.5724,38.6143,38.4049,38.4049,56364.0
2016-06-03 10:10:00,55.04,55.06,54.98,54.98,44913.0,38.4049,38.4189,38.3631,38.3631,44913.0
2016-06-03 10:15:00,54.97,55.01,54.85,54.91,56510.0,38.3561,38.384,38.2724,38.3142,56510.0
2016-06-03 10:20:00,54.91,54.94,54.8,54.93,31723.0,38.3142,38.3352,38.2375,38.3282,31723.0
2016-06-03 10:25:00,54.93,54.93,54.65,54.68,89981.0,38.3282,38.3282,38.1328,38.1538,89981.0
2016-06-03 10:30:00,54.68,54.73,54.6,54.71,55391.0,38.1538,38.1886,38.0979,38.1747,55391.0
2016-06-03 10:35:00,54.72,54.75,54.67,54.68,45211.0,38.1817,38.2026,38.1468,38.1538,45211.0
2016-06-03 10:40:00,54.69,54.73,54.46,54.48,78569.0,38.1607,38.1886,38.0002,38.0142,78569.0
2016-06-03 10:45:00,54.48,54.61,54.46,54.59,71938.0,38.0142,38.1049,38.0002,38.091,71938.0
2016-06-03 10:50:00,54.59,54.59,54.38,54.42,97085.0,38.091,38.091,37.9444,37.9723,97085.0
2016-06-03 10:55:00,54.43,54.51,54.4,54.4,51323.0,37.9793,38.0351,37.9584,37.9584,51323.0
2016-06-03 11:00:00,54.4,54.56,54.4,54.54,104391.0,37.9584,38.07,37.9584,38.0561,104391.0
2016-06-03 11:05:00,54.54,54.72,54.5,54.68,69580.0,38.0561,38.1817,38.0282,38.1538,69580.0
2016-06-03 11:10:00,54.67,54.77,54.65,54.69,46511.0,38.1468,38.2165,38.1328,38.1607,46511.0
2016-06-03 11:15:00,54.7,54.76,54.63,54.72,44748.0,38.1677,38.2096,38.1189,38.1817,44748.0
2016-06-03 11:20:00,54.71,54.73,54.61,54.61,49697.0,38.1747,38.1886,38.1049,38.1049,49697.0
2016-06-03 11:25:00,54.61,54.68,54.51,54.63,92879.0,38.1049,38.1538,38.0351,38.1189,92879.0
2016-06-03 11:30:00,54.63,54.7,54.56,54.63,48367.0,38.1189,38.1677,38.07,38.1189,48367.0
2016-06-03 11:35:00,54.62,54.7,54.57,54.66,94724.0,38.1119,38.1677,38.077,38.1398,94724.0
2016-06-03 11:40:00,54.66,54.77,54.65,54.75,49396.0,38.1398,38.2165,38.1328,38.2026,49396.0
2016-06-03 11:45:00,54.75,54.88,54.7,54.87,62852.0,38.2026,38.2933,38.1677,38.2863,62852.0
2016-06-03 11:50:00,54.88,54.9,54.82,54.82,41321.0,38.2933,38.3073,38.2514,38.2514,41321.0
2016-06-03 11:55:00,54.83,54.96,54.82,54.94,21504.0,38.2584,38.3491,38.2514,38.3352,21504.0
2016-06-03 12:00:00,54.94,54.98,54.91,54.98,36660.0,38.3352,38.3631,38.3142,38.3631,36660.0
2016-06-03 12:05:00,54.98,55.12,54.97,55.1,82397.0,38.3631,38.4608,38.3561,38.4468,82397.0
2016-06-03 12:10:00,55.11,55.12,55.03,55.05,53074.0,38.4538,38.4608,38.398,38.4119,53074.0
2016-06-03 12:15:00,55.06,55.08,54.95,55.02,28235.0,38.4189,38.4329,38.3421,38.391,28235.0
2016-06-03 12:20:00,55.01,55.08,55.0,55.05,35012.0,38.384,38.4329,38.377,38.4119,35012.0
2016-06-03 12:25:00,55.05,55.05,55.0,55.04,25063.0,38.4119,38.4119,38.377,38.4049,25063.0
2016-06-03 12:30:00,55.04,55.08,55.0,55.06,59555.0,38.4049,38.4329,38.377,38.4189,59555.0
2016-06-03 12:35:00,55.06,55.1,55.02,55.08,32964.0,38.4189,38.4468,38.391,38.4329,32964.0
2016-06-03 12:40:00,55.08,55.14,55.04,55.04,24895.0,38.4329,38.4747,38.4049,38.4049,24895.0
2016-06-03 12:45:00,55.05,55.05,54.99,55.0,35479.0,38.4119,38.4119,38.3701,38.377,35479.0
2016-06-03 12:50:00,55.0,55.01,54.89,54.91,34626.0,38.377,38.384,38.3003,38.3142,34626.0
2016-06-03 12:55:00,54.91,54.92,54.81,54.83,18179.0,38.3142,38.3212,38.2445,38.2584,18179.0
2016-06-03 13:00:00,54.84,54.85,54.8,54.83,23362.0,38.2654,38.2724,38.2375,38.2584,23362.0
2016-06-03 13:05:00,54.81,54.81,54.75,54.8,33534.0,38.2445,38.2445,38.2026,38.2375,33534.0
2016-06-03 13:10:00,54.8,54.9,54.79,54.85,22643.0,38.2375,38.3073,38.2305,38.2724,22643.0
2016-06-03 13:15:00,54.84,54.9,54.82,54.86,27134.0,38.2654,38.3073,38.2514,38.2793,27134.0
2016-06-03 13:20:00,54.87,54.98,54.85,54.94,27452.0,38.2863,38.3631,38.2724,38.3352,27452.0
2016-06-03 13:25:00,54.94,55.01,54.94,54.95,37253.0,38.3352,38.384,38.3352,38.3421,37253.0
2016-06-03 13:30:00,54.93,54.96,54.82,54.87,39343.0,38.3282,38.3491,38.2514,38.2863,39343.0
2016-06-03 13:35:00,54.87,54.87,54.78,54.8,53308.0,38.2863,38.2863,38.2235,38.2375,53308.0
2016-06-03 13:40:00,54.8,54.84,54.79,54.8,24546.0,38.2375,38.2654,38.2305,38.2375,24546.0
2016-06-03 13:45:00,54.8,54.82,54.76,54.78,28390.0,38.2375,38.2514,38.2096,38.2235,28390.0
2016-06-03 13:50:00,54.77,54.85,54.77,54.84,32407.0,38.2165,38.2724,38.2165,38.2654,32407.0
2016-06-03 13:55:00,54.85,54.93,54.83,54.93,45413.0,38.2724,38.3282,38.2584,38.3282,45413.0
2016-06-03 14:00:00,54.93,54.96,54.9,54.95,35295.0,38.3282,38.3491,38.3073,38.3421,35295.0
2016-06-03 14:05:00,54.96,54.97,54.84,54.89,26954.0,38.3491,38.3561,38.2654,38.3003,26954.0
2016-06-03 14:10:00,54.9,54.99,54.87,54.97,25576.0,38.3073,38.3701,38.2863,38.3561,25576.0
2016-06-03 14:15:00,54.98,54.98,54.89,54.94,29185.0,38.3631,38.3631,38.3003,38.3352,29185.0
2016-06-03 14:20:00,54.94,54.98,54.9,54.96,25211.0,38.3352,38.3631,38.3073,38.3491,25211.0
2016-06-03 14:25:00,54.96,55.0,54.92,54.99,25863.0,38.3491,38.377,38.3212,38.3701,25863.0
2016-06-03 14:30:00,54.99,55.01,54.93,55.0,23956.0,38.3701,38.384,38.3282,38.377,23956.0
2016-06-03 14:35:00,55.0,55.13,54.98,55.13,33922.0,38.377,38.4677,38.3631,38.4677,33922.0
2016-06-03 14:40:00,55.12,55.19,55.08,55.18,24911.0,38.4608,38.5096,38.4329,38.5026,24911.0
2016-06-03 14:45:00,55.18,55.33,55.17,55.31,68825.0,38.5026,38.6073,38.4957,38.5933,68825.0
2016-06-03 14:50:00,55.31,55.38,55.31,55.36,34530.0,38.5933,38.6422,38.5933,38.6282,34530.0
2016-06-03 14:55:00,55.35,55.35,55.29,55.29,39417.0,38.6213,38.6213,38.5794,38.5794,39417.0
2016-06-03 15:00:00,55.29,55.32,55.24,55.28,65397.0,38.5794,38.6003,38.5445,38.5724,65397.0
2016-06-03 15:05:00,55.28,55.28,55.23,55.26,47531.0,38.5724,38.5724,38.5375,38.5585,47531.0
2016-06-03 15:10:00,55.27,55.27,55.23,55.26,19876.0,38.5654,38.5654,38.5375,38.5585,19876.0
2016-06-03 15:15:00,55.26,55.29,55.22,55.24,24204.0,38.5585,38.5794,38.5305,38.5445,24204.0
2016-06-03 15:20:00,55.24,55.28,55.22,55.28,41237.0,38.5445,38.5724,38.5305,38.5724,41237.0
2016-06-03 15:25:00,55.29,55.29,55.25,55.27,26205.0,38.5794,38.5794,38.5515,38.5654,26205.0
2016-06-03 15:30:00,55.26,55.28,55.23,55.27,64574.0,38.5585,38.5724,38.5375,38.5654,64574.0
2016-06-03 15:35:00,55.27,55.31,55.24,55.31,52500.0,38.5654,38.5933,38.5445,38.5933,52500.0
2016-06-03 15:40:00,55.31,55.31,55.28,55.29,45159.0,38.5933,38.5933,38.5724,38.5794,45159.0
2016-06-03 15:45:00,55.29,55.3,55.16,55.17,64430.0,38.5794,38.5864,38.4887,38.4957,64430.0
2016-06-03 15:50:00,55.18,55.23,55.15,55.18,95147.0,38.5026,38.5375,38.4817,38.5026,95147.0
2016-06-03 15:55:00,55.18,55.19,55.12,55.16,177381.0,38.5026,38.5096,38.4608,38.4887,177381.0
2016-06-06 09:30:00,55.2,55.29,54.79,54.83,123629.0,38.5166,38.5794,38.2305,38.2584,123629.0
2016-06-06 09:35:00,54.83,54.91,54.72,54.75,79261.0,38.2584,38.3142,38.1817,38.2026,79261.0
2016-06-06 09:40:00,54.77,54.77,54.19,54.26,256111.0,38.2165,38.2165,37.8118,37.8607,256111.0
2016-06-06 09:45:00,54.26,54.38,54.12,54.14,129452.0,37.8607,37.9444,37.763,37.777,129452.0
2016-06-06 09:50:00,54.17,54.18,53.97,54.14,167465.0,37.7979,37.8049,37.6583,37.777,167465.0
2016-06-06 09:55:00,54.14,54.27,54.07,54.1,76197.0,37.777,37.8677,37.7281,37.749,76197.0
2016-06-06 10:00:00,54.09,54.37,54.09,54.3,77642.0,37.7421,37.9374,37.7421,37.8886,77642.0
2016-06-06 10:05:00,54.29,54.38,54.21,54.21,53127.0,37.8816,37.9444,37.8258,37.8258,53127.0
2016-06-06 10:10:00,54.21,54.43,54.18,54.32,53593.0,37.8258,37.9793,37.8049,37.9026,53593.0
2016-06-06 10:15:00,54.34,54.47,54.29,54.39,63208.0,37.9165,38.0072,37.8816,37.9514,63208.0
2016-06-06 10:20:00,54.39,54.57,54.36,54.54,52193.0,37.9514,38.077,37.9305,38.0561,52193.0
2016-06-06 10:25:00,54.55,54.56,54.27,54.29,105404.0,38.063,38.07,37.8677,37.8816,105404.0
2016-06-06 10:30:00,54.31,54.45,54.27,54.44,38904.0,37.8956,37.9933,37.8677,37.9863,38904.0
2016-06-06 10:35:00,54.45,54.55,54.39,54.55,31500.0,37.9933,38.063,37.9514,38.063,31500.0
2016-06-06 10:40:00,54.55,54.56,54.32,54.33,41627.0,38.063,38.07,37.9026,37.9095,41627.0
2016-06-06 10:45:00,54.36,54.51,54.33,54.44,49960.0,37.9305,38.0351,37.9095,37.9863,49960.0
2016-06-06 10:50:00,54.44,54.48,54.35,54.46,55502.0,37.9863,38.0142,37.9235,38.0002,55502.0
2016-06-06 10:55:00,54.47,54.53,54.42,54.51,34487.0,38.0072,38.0491,37.9723,38.0351,34487.0
2016-06-06 11:00:00,54.51,54.52,54.34,54.41,32419.0,38.0351,38.0421,37.9165,37.9654,32419.0
2016-06-06 11:05:00,54.41,54.45,54.34,54.42,33560.0,37.9654,37.9933,37.9165,37.9723,33560.0
2016-06-06 11:10:00,54.4,54.4,54.3,54.31,24262.0,37.9584,37.9584,37.8886,37.8956,24262.0
2016-06-06 11:15:00,54.3,54.37,54.26,54.36,36685.0,37.8886,37.9374,37.8607,37.9305,36685.0
2016-06-06 11:20:00,54.36,54.44,54.31,54.43,43843.0,37.9305,37.9863,37.8956,37.9793,43843.0
2016-06-06 11:25:00,54.44,54.52,54.4,54.44,68971.0,37.9863,38.0421,37.9584,37.9863,68971.0
2016-06-06 11:30:00,54.43,54.5,54.41,54.48,43074.0,37.9793,38.0282,37.9654,38.0142,43074.0
2016-06-06 11:35:00,54.48,54.61,54.47,54.57,45336.0,38.0142,38.1049,38.0072,38.077,45336.0
2016-06-06 11:40:00,54.58,54.66,54.56,54.66,35590.0,38.084,38.1398,38.07,38.1398,35590.0
2016-06-06 11:45:00,54.66,54.81,54.66,54.76,62389.0,38.1398,38.2445,38.1398,38.2096,62389.0
2016-06-06 11:50:00,54.76,54.89,54.76,54.84,43862.0,38.2096,38.3003,38.2096,38.2654,43862.0
2016-06-06 11:55:00,54.86,54.87,54.7,54.74,60858.0,38.2793,38.2863,38.1677,38.1956,60858.0
2016-06-06 12:00:00,54.74,54.77,54.68,54.75,16733.0,38.1956,38.2165,38.1538,38.2026,16733.0
2016-06-06 12:05:00,54.74,54.74,54.68,54.7,26502.0,38.1956,38.1956,38.1538,38.1677,26502.0
2016-06-06 12:10:00,54.7,54.71,54.66,54.71,57133.0,38.1677,38.1747,38.1398,38.1747,57133.0
2016-06-06 12:15:00,54.71,54.73,54.61,54.64,47866.0,38.1747,38.1886,38.1049,38.1258,47866.0
2016-06-06 12:20:00,54.64,54.66,54.61,54.64,27475.0,38.1258,38.1398,38.1049,38.1258,27475.0
2016-06-06 12:25:00,54.64,54.65,54.57,54.6,25628.0,38.1258,38.1328,38.077,38.0979,25628.0
2016-06-06 12:30:00,54.61,54.68,54.52,54.66,25670.0,38.1049,38.1538,38.0421,38.1398,25670.0
2016-06-06 12:35:00,54.64,54.69,54.54,54.55,23050.0,38.1258,38.1607,38.0561,38.063,23050.0
2016-06-06 12:40:00,54.57,54.6,54.54,54.6,16861.0,38.077,38.0979,38.0561,38.0979,16861.0
2016-06-06 12:45:00,54.59,54.63,54.5,54.54,15927.0,38.091,38.1189,38.0282,38.0561,15927.0
2016-06-06 12:50:00,54.54,54.54,54.45,54.48,25078.0,38.0561,38.0561,37.9933,38.0142,25078.0
2016-06-06 12:55:00,54.48,54.57,54.43,54.56,21371.0,38.0142,38.077,37.9793,38.07,21371.0
2016-06-06 13:00:00,54.58,54.69,54.58,54.67,24430.0,38.084,38.1607,38.084,38.1468,24430.0
2016-06-06 13:05:00,54.68,54.78,54.67,54.73,17914.0,38.1538,38.2235,38.1468,38.1886,17914.0
2016-06-06 13:10:00,54.73,54.78,54.73,54.78,26256.0,38.1886,38.2235,38.1886,38.2235,26256.0
2016-06-06 13:15:00,54.79,54.83,54.78,54.8,22337.0,38.2305,38.2584,38.2235,38.2375,22337.0
2016-06-06 13:20:00,54.8,54.81,54.75,54.77,32650.0,38.2375,38.2445,38.2026,38.2165,32650.0
2016-06-06 13:25:00,54.78,54.82,54.74,54.82,20594.0,38.2235,38.2514,38.1956,38.2514,20594.0
2016-06-06 13:30:00,54.82,54.88,54.8,54.86,21269.0,38.2514,38.2933,38.2375,38.2793,21269.0
2016-06-06 13:35:00,54.86,54.88,54.83,54.85,22705.0,38.2793,38.2933,38.2584,38.2724,22705.0
2016-06-06 13:40:00,54.85,54.88,54.82,54.87,27504.0,38.2724,38.2933,38.2514,38.2863,27504.0
2016-06-06 13:45:00,54.87,54.87,54.8,54.81,27850.0,38.2863,38.2863,38.2375,38.2445,27850.0
2016-06-06 13:50:00,54.81,54.89,54.79,54.89,25315.0,38.2445,38.3003,38.2305,38.3003,25315.0
2016-06-06 13:55:00,54.89,54.96,54.84,54.85,34384.0,38.3003,38.3491,38.2654,38.2724,34384.0
2016-06-06 14:00:00,54.86,54.87,54.83,54.85,22981.0,38.2793,38.2863,38.2584,38.2724,22981.0
2016-06-06 14:05:00,54.85,54.86,54.78,54.78,25695.0,38.2724,38.2793,38.2235,38.2235,25695.0
2016-06-06 14:10:00,54.78,54.87,54.73,54.87,32805.0,38.2235,38.2863,38.1886,38.2863,32805.0
2016-06-06 14:15:00,54.87,54.89,54.79,54.8,42868.0,38.2863,38.3003,38.2305,38.2375,42868.0
2016-06-06 14:20:00,54.8,54.81,54.71,54.71,40489.0,38.2375,38.2445,38.1747,38.1747,40489.0
2016-06-06 14:25:00,54.72,54.81,54.72,54.77,31294.0,38.1817,38.2445,38.1817,38.2165,31294.0
2016-06-06 14:30:00,54.78,54.82,54.75,54.77,45112.0,38.2235,38.2514,38.2026,38.2165,45112.0
2016-06-06 14:35:00,54.76,54.79,54.73,54.79,31925.0,38.2096,38.2305,38.1886,38.2305,31925.0
2016-06-06 14:40:00,54.79,54.8,54.76,54.77,26186.0,38.2305,38.2375,38.2096,38.2165,26186.0
2016-06-06 14:45:00,54.76,54.79,54.72,54.78,40283.0,38.2096,38.2305,38.1817,38.2235,40283.0
2016-06-06 14:50:00,54.77,54.8,54.76,54.78,27615.0,38.2165,38.2375,38.2096,38.2235,27615.0
2016-06-06 14:55:00,54.78,54.79,54.75,54.76,41770.0,38.2235,38.2305,38.2026,38.2096,41770.0
2016-06-06 15:00:00,54.76,54.8,54.74,54.8,31662.0,38.2096,38.2375,38.1956,38.2375,31662.0
2016-06-06 15:05:00,54.8,54.8,54.73,54.77,30841.0,38.2375,38.2375,38.1886,38.2165,30841.0
2016-06-06 15:10:00,54.77,54.77,54.69,54.72,36226.0,38.2165,38.2165,38.1607,38.1817,36226.0
2016-06-06 15:15:00,54.71,54.76,54.69,54.75,58763.0,38.1747,38.2096,38.1607,38.2026,58763.0
2016-06-06 15:20:00,54.76,54.79,54.75,54.76,45452.0,38.2096,38.2305,38.2026,38.2096,45452.0
2016-06-06 15:25:00,54.76,54.8,54.76,54.76,47121.0,38.2096,38.2375,38.2096,38.2096,47121.0
2016-06-06 15:30:00,54.76,54.84,54.76,54.84,71403.0,38.2096,38.2654,38.2096,38.2654,71403.0
2016-06-06 15:35:00,54.83,54.9,54.82,54.89,70220.0,38.2584,38.3073,38.2514,38.3003,70220.0
2016-06-06 15:40:00,54.89,54.93,54.87,54.9,85139.0,38.3003,38.3282,38.2863,38.3073,85139.0
2016-06-06 15:45:00,54.9,54.94,54.86,54.93,76853.0,38.3073,38.3352,38.2793,38.3282,76853.0
2016-06-06 15:50:00,54.92,54.93,54.84,54.89,130370.0,38.3212,38.3282,38.2654,38.3003,130370.0
2016-06-06 15:55:00,54.89,54.93,54.86,54.89,288501.0,38.3003,38.3282,38.2793,38.3003,288501.0
2016-06-07 09:30:00,55.11,55.25,54.92,55.19,127845.0,38.4538,38.5515,38.3212,38.5096,127845.0
2016-06-07 09:35:00,55.23,55.23,55.02,55.16,59666.0,38.5375,38.5375,38.391,38.4887,59666.0
2016-06-07 09:40:00,55.16,55.2,55.08,55.11,40411.0,38.4887,38.5166,38.4329,38.4538,40411.0
2016-06-07 09:45:00,55.11,55.54,55.09,55.53,125540.0,38.4538,38.7538,38.4398,38.7469,125540.0
2016-06-07 09:50:00,55.52,55.6,55.37,55.6,90834.0,38.7399,38.7957,38.6352,38.7957,90834.0
2016-06-07 09:55:00,55.59,55.62,55.52,55.57,44787.0,38.7887,38.8096,38.7399,38.7748,44787.0
2016-06-07 10:00:00,55.56,55.7,55.51,55.67,49162.0,38.7678,38.8655,38.7329,38.8445,49162.0
2016-06-07 10:05:00,55.66,55.69,55.56,55.67,56322.0,38.8376,38.8585,38.7678,38.8445,56322.0
2016-06-07 10:10:00,55.67,55.91,55.62,55.79,126648.0,38.8445,39.012,38.8096,38.9283,126648.0
2016-06-07 10:15:00,55.79,56.0,55.79,55.99,101251.0,38.9283,39.0748,38.9283,39.0678,101251.0
2016-06-07 10:20:00,56.0,56.09,55.94,56.09,115861.0,39.0748,39.1376,39.0329,39.1376,115861.0
2016-06-07 10:25:00,56.09,56.14,55.93,55.96,63068.0,39.1376,39.1725,39.026,39.0469,63068.0
2016-06-07 10:30:00,55.97,56.05,55.83,55.93,37137.0,39.0539,39.1097,38.9562,39.026,37137.0
2016-06-07 10:35:00,55.91,55.99,55.9,55.92,31948.0,39.012,39.0678,39.005,39.019,31948.0
2016-06-07 10:40:00,55.92,55.94,55.86,55.94,33739.0,39.019,39.0329,38.9771,39.0329,33739.0
2016-06-07 10:45:00,55.95,55.95,55.79,55.85,42556.0,39.0399,39.0399,38.9283,38.9701,42556.0
2016-06-07 10:50:00,55.85,55.86,55.71,55.77,32522.0,38.9701,38.9771,38.8724,38.9143,32522.0
2016-06-07 10:55:00,55.78,55.78,55.63,55.66,41896.0,38.9213,38.9213,38.8166,38.8376,41896.0
2016-06-07 11:00:00,55.66,55.66,55.52,55.65,65436.0,38.8376,38.8376,38.7399,38.8306,65436.0
2016-06-07 11:05:00,55.65,55.85,55.64,55.8,29879.0,38.8306,38.9701,38.8236,38.9352,29879.0
2016-06-07 11:10:00,55.8,55.93,55.77,55.89,63096.0,38.9352,39.026,38.9143,38.998,63096.0
2016-06-07 11:15:00,55.89,55.96,55.88,55.96,45400.0,38.998,39.0469,38.9911,39.0469,45400.0
2016-06-07 11:20:00,55.95,56.01,55.92,55.97,30142.0,39.0399,39.0818,39.019,39.0539,30142.0
2016-06-07 11:25:00,55.97,56.04,55.94,56.01,35342.0,39.0539,39.1027,39.0329,39.0818,35342.0
2016-06-07 11:30:00,56.02,56.13,55.99,56.12,65936.0,39.0888,39.1655,39.0678,39.1585,65936.0
2016-06-07 11:35:00,56.12,56.14,56.06,56.06,55987.0,39.1585,39.1725,39.1167,39.1167,55987.0
2016-06-07 11:40:00,56.06,56.06,55.99,56.04,59232.0,39.1167,39.1167,39.0678,39.1027,59232.0
2016-06-07 11:45:00,56.04,56.15,56.02,56.05,54303.0,39.1027,39.1795,39.0888,39.1097,54303.0
2016-06-07 11:50:00,56.05,56.09,55.98,56.0,50360.0,39.1097,39.1376,39.0608,39.0748,50360.0
2016-06-07 11:55:00,56.01,56.01,55.95,55.97,38722.0,39.0818,39.0818,39.0399,39.0539,38722.0
2016-06-07 12:00:00,55.96,56.02,55.95,55.96,30172.0,39.0469,39.0888,39.0399,39.0469,30172.0
2016-06-07 12:05:00,55.96,56.02,55.94,56.0,42016.0,39.0469,39.0888,39.0329,39.0748,42016.0
2016-06-07 12:10:00,56.01,56.02,55.91,55.94,37337.0,39.0818,39.0888,39.012,39.0329,37337.0
2016-06-07 12:15:00,55.94,55.94,55.85,55.87,29449.0,39.0329,39.0329,38.9701,38.9841,29449.0
2016-06-07 12:20:00,55.86,55.94,55.82,55.83,39585.0,38.9771,39.0329,38.9492,38.9562,39585.0
2016-06-07 12:25:00,55.84,55.85,55.78,55.8,26257.0,38.9632,38.9701,38.9213,38.9352,26257.0
2016-06-07 12:30:00,55.79,55.82,55.76,55.8,28154.0,38.9283,38.9492,38.9073,38.9352,28154.0
2016-06-07 12:35:00,55.8,55.8,55.68,55.69,58035.0,38.9352,38.9352,38.8515,38.8585,58035.0
2016-06-07 12:40:00,55.7,55.7,55.62,55.64,51528.0,38.8655,38.8655,38.8096,38.8236,51528.0
2016-06-07 12:45:00,55.67,55.72,55.63,55.7,64979.0,38.8445,38.8794,38.8166,38.8655,64979.0
2016-06-07 12:50:00,55.69,55.77,55.67,55.75,34721.0,38.8585,38.9143,38.8445,38.9004,34721.0
2016-06-07 12:55:00,55.76,55.76,55.68,55.68,34408.0,38.9073,38.9073,38.8515,38.8515,34408.0
2016-06-07 13:00:00,55.69,55.75,55.68,55.69,34559.0,38.8585,38.9004,38.8515,38.8585,34559.0
2016-06-07 13:05:00,55.71,55.78,55.7,55.71,52018.0,38.8724,38.9213,38.8655,38.8724,52018.0
2016-06-07 13:10:00,55.72,55.74,55.63,55.63,34053.0,38.8794,38.8934,38.8166,38.8166,34053.0
2016-06-07 13:15:00,55.63,55.65,55.59,55.59,41199.0,38.8166,38.8306,38.7887,38.7887,41199.0
2016-06-07 13:20:00,55.6,55.68,55.56,55.63,55308.0,38.7957,38.8515,38.7678,38.8166,55308.0
2016-06-07 13:25:00,55.64,55.72,55.64,55.69,37751.0,38.8236,38.8794,38.8236,38.8585,37751.0
2016-06-07 13:30:00,55.68,55.72,55.67,55.7,59483.0,38.8515,38.8794,38.8445,38.8655,59483.0
2016-06-07 13:35:00,55.71,55.72,55.67,55.7,26565.0,38.8724,38.8794,38.8445,38.8655,26565.0
2016-06-07 13:40:00,55.69,55.72,55.67,55.69,41153.0,38.8585,38.8794,38.8445,38.8585,41153.0
2016-06-07 13:45:00,55.7,55.74,55.68,55.71,51814.0,38.8655,38.8934,38.8515,38.8724,51814.0
2016-06-07 13:50:00,55.71,55.73,55.68,55.71,49527.0,38.8724,38.8864,38.8515,38.8724,49527.0
2016-06-07 13:55:00,55.7,55.79,55.69,55.79,32052.0,38.8655,38.9283,38.8585,38.9283,32052.0
2016-06-07 14:00:00,55.79,55.82,55.68,55.69,54142.0,38.9283,38.9492,38.8515,38.8585,54142.0
2016-06-07 14:05:00,55.69,55.72,55.68,55.71,30293.0,38.8585,38.8794,38.8515,38.8724,30293.0
2016-06-07 14:10:00,55.72,55.78,55.68,55.75,41762.0,38.8794,38.9213,38.8515,38.9004,41762.0
2016-06-07 14:15:00,55.74,55.74,55.67,55.73,51939.0,38.8934,38.8934,38.8445,38.8864,51939.0
2016-06-07 14:20:00,55.72,55.74,55.7,55.72,37578.0,38.8794,38.8934,38.8655,38.8794,37578.0
2016-06-07 14:25:00,55.72,55.84,55.72,55.82,32530.0,38.8794,38.9632,38.8794,38.9492,32530.0
2016-06-07 14:30:00,55.83,55.84,55.78,55.79,26807.0,38.9562,38.9632,38.9213,38.9283,26807.0
2016-06-07 14:35:00,55.79,55.81,55.76,55.79,26540.0,38.9283,38.9422,38.9073,38.9283,26540.0
2016-06-07 14:40:00,55.79,55.83,55.77,55.82,54706.0,38.9283,38.9562,38.9143,38.9492,54706.0
2016-06-07 14:45:00,55.83,55.92,55.82,55.91,44512.0,38.9562,39.019,38.9492,39.012,44512.0
2016-06-07 14:50:00,55.9,55.92,55.84,55.85,44890.0,39.005,39.019,38.9632,38.9701,44890.0
2016-06-07 14:55:00,55.85,55.85,55.77,55.8,42438.0,38.9701,38.9701,38.9143,38.9352,42438.0
2016-06-07 15:00:00,55.78,55.86,55.77,55.86,30605.0,38.9213,38.9771,38.9143,38.9771,30605.0
2016-06-07 15:05:00,55.86,55.87,55.82,55.84,43149.0,38.9771,38.9841,38.9492,38.9632,43149.0
2016-06-07 15:10:00,55.84,55.87,55.81,55.81,27377.0,38.9632,38.9841,38.9422,38.9422,27377.0
2016-06-07 15:15:00,55.81,55.87,55.81,55.86,85702.0,38.9422,38.9841,38.9422,38.9771,85702.0
2016-06-07 15:20:00,55.85,55.85,55.76,55.78,168371.0,38.9701,38.9701,38.9073,38.9213,168371.0
2016-06-07 15:25:00,55.78,55.8,55.7,55.72,65946.0,38.9213,38.9352,38.8655,38.8794,65946.0
2016-06-07 15:30:00,55.71,55.72,55.65,55.68,69817.0,38.8724,38.8794,38.8306,38.8515,69817.0
2016-06-07 15:35:00,55.68,55.69,55.59,55.62,88328.0,38.8515,38.8585,38.7887,38.8096,88328.0
2016-06-07 15:40:00,55.63,55.63,55.53,55.55,71237.0,38.8166,38.8166,38.7469,38.7608,71237.0
2016-06-07 15:45:00,55.54,55.57,55.5,55.5,64070.0,38.7538,38.7748,38.7259,38.7259,64070.0
2016-06-07 15:50:00,55.5,55.61,55.5,55.61,139361.0,38.7259,38.8027,38.7259,38.8027,139361.0
2016-06-07 15:55:00,55.59,55.66,55.58,55.64,168084.0,38.7887,38.8376,38.7817,38.8236,168084.0
2016-06-08 09:30:00,56.0,56.04,55.4,55.49,122988.0,39.0748,39.1027,38.6561,38.7189,122988.0
2016-06-08 09:35:00,55.47,55.55,55.12,55.39,76704.0,38.705,38.7608,38.4608,38.6492,76704.0
2016-06-08 09:40:00,55.41,55.42,55.27,55.36,46666.0,38.6631,38.6701,38.5654,38.6282,46666.0
2016-06-08 09:45:00,55.33,55.43,55.24,55.37,50612.0,38.6073,38.6771,38.5445,38.6352,50612.0
2016-06-08 09:50:00,55.41,55.64,55.41,55.56,36107.0,38.6631,38.8236,38.6631,38.7678,36107.0
2016-06-08 09:55:00,55.56,55.72,55.52,55.69,49696.0,38.7678,38.8794,38.7399,38.8585,49696.0
2016-06-08 10:00:00,55.68,55.71,55.54,55.59,37792.0,38.8515,38.8724,38.7538,38.7887,37792.0
2016-06-08 10:05:00,55.59,55.65,55.52,55.58,36032.0,38.7887,38.8306,38.7399,38.7817,36032.0
2016-06-08 10:10:00,55.58,55.64,55.52,55.63,33604.0,38.7817,38.8236,38.7399,38.8166,33604.0
2016-06-08 10:15:00,55.61,55.63,55.51,55.6,35855.0,38.8027,38.8166,38.7329,38.7957,35855.0
2016-06-08 10:20:00,55.6,55.63,55.56,55.62,43273.0,38.7957,38.8166,38.7678,38.8096,43273.0
2016-06-08 10:25:00,55.61,55.77,55.59,55.67,45446.0,38.8027,38.9143,38.7887,38.8445,45446.0
2016-06-08 10:30:00,55.65,55.67,55.05,55.12,441534.0,38.8306,38.8445,38.4119,38.4608,441534.0
2016-06-08 10:35:00,55.15,55.2,54.95,55.01,122328.0,38.4817,38.5166,38.3421,38.384,122328.0
2016-06-08 10:40:00,55.02,55.24,54.98,55.22,62041.0,38.391,38.5445,38.3631,38.5305,62041.0
2016-06-08 10:45:00,55.22,55.28,55.13,55.16,72266.0,38.5305,38.5724,38.4677,38.4887,72266.0
2016-06-08 10:50:00,55.17,55.2,54.96,55.0,90853.0,38.4957,38.5166,38.3491,38.377,90853.0
2016-06-08 10:55:00,54.99,55.04,54.82,54.87,150054.0,38.3701,38.4049,38.2514,38.2863,150054.0
2016-06-08 11:00:00,54.87,54.97,54.64,54.66,97844.0,38.2863,38.3561,38.1258,38.1398,97844.0
2016-06-08 11:05:00,54.67,54.81,54.67,54.69,97690.0,38.1468,38.2445,38.1468,38.1607,97690.0
2016-06-08 11:10:00,54.69,54.7,54.51,54.56,125114.0,38.1607,38.1677,38.0351,38.07,125114.0
2016-06-08 11:15:00,54.57,54.6,54.48,54.5,79508.0,38.077,38.0979,38.0142,38.0282,79508.0
2016-06-08 11:20:00,54.5,54.51,54.35,54.36,83191.0,38.0282,38.0351,37.9235,37.9305,83191.0
2016-06-08 11:25:00,54.36,54.39,54.26,54.33,64458.0,37.9305,37.9514,37.8607,37.9095,64458.0
2016-06-08 11:30:00,54.32,54.63,54.32,54.62,76890.0,37.9026,38.1189,37.9026,38.1119,76890.0
2016-06-08 11:35:00,54.63,54.69,54.56,54.68,38832.0,38.1189,38.1607,38.07,38.1538,38832.0
2016-06-08 11:40:00,54.68,54.71,54.5,54.5,46435.0,38.1538,38.1747,38.0282,38.0282,46435.0
2016-06-08 11:45:00,54.51,54.52,54.42,54.48,42763.0,38.0351,38.0421,37.9723,38.0142,42763.0
2016-06-08 11:50:00,54.48,54.55,54.46,54.48,35404.0,38.0142,38.063,38.0002,38.0142,35404.0
2016-06-08 11:55:00,54.48,54.51,54.4,54.46,62457.0,38.0142,38.0351,37.9584,38.0002,62457.0
2016-06-08 12:00:00,54.46,54.51,54.42,54.44,77338.0,38.0002,38.0351,37.9723,37.9863,77338.0
2016-06-08 12:05:00,54.45,54.54,54.4,54.53,51540.0,37.9933,38.0561,37.9584,38.0491,51540.0
2016-06-08 12:10:00,54.54,54.57,54.48,54.51,46233.0,38.0561,38.077,38.0142,38.0351,46233.0
2016-06-08 12:15:00,54.52,54.58,54.47,54.5,75496.0,38.0421,38.084,38.0072,38.0282,75496.0
2016-06-08 12:20:00,54.5,54.57,54.47,54.54,29263.0,38.0282,38.077,38.0072,38.0561,29263.0
2016-06-08 12:25:00,54.54,54.69,54.53,54.69,24629.0,38.0561,38.1607,38.0491,38.1607,24629.0
2016-06-08 12:30:00,54.69,54.78,54.68,54.77,39395.0,38.1607,38.2235,38.1538,38.2165,39395.0
2016-06-08 12:35:00,54.77,54.8,54.71,54.76,31854.0,38.2165,38.2375,38.1747,38.2096,31854.0
2016-06-08 12:40:00,54.75,54.86,54.73,54.85,30937.0,38.2026,38.2793,38.1886,38.2724,30937.0
2016-06-08 12:45:00,54.85,54.85,54.77,54.77,54836.0,38.2724,38.2724,38.2165,38.2165,54836.0
2016-06-08 12:50:00,54.76,54.78,54.73,54.74,38346.0,38.2096,38.2235,38.1886,38.1956,38346.0
2016-06-08 12:55:00,54.74,54.81,54.72,54.72,24181.0,38.1956,38.2445,38.1817,38.1817,24181.0
2016-06-08 13:00:00,54.73,54.73,54.65,54.68,31330.0,38.1886,38.1886,38.1328,38.1538,31330.0
2016-06-08 13:05:00,54.68,54.73,54.67,54.73,27977.0,38.1538,38.1886,38.1468,38.1886,27977.0
2016-06-08 13:10:00,54.72,54.73,54.62,54.62,20421.0,38.1817,38.1886,38.1119,38.1119,20421.0
2016-06-08 13:15:00,54.63,54.63,54.55,54.57,35131.0,38.1189,38.1189,38.063,38.077,35131.0
2016-06-08 13:20:00,54.58,54.58,54.47,54.48,59495.0,38.084,38.084,38.0072,38.0142,59495.0
2016-06-08 13:25:00,54.48,54.54,54.45,54.52,43455.0,38.0142,38.0561,37.9933,38.0421,43455.0
2016-06-08 13:30:00,54.51,54.63,54.5,54.6,41200.0,38.0351,38.1189,38.0282,38.0979,41200.0
2016-06-08 13:35:00,54.6,54.6,54.47,54.47,40482.0,38.0979,38.0979,38.0072,38.0072,40482.0
2016-06-08 13:40:00,54.48,54.52,54.44,54.44,54899.0,38.0142,38.0421,37.9863,37.9863,54899.0
2016-06-08 13:45:00,54.44,54.47,54.41,54.41,44230.0,37.9863,38.0072,37.9654,37.9654,44230.0
2016-06-08 13:50:00,54.41,54.46,54.4,54.41,44615.0,37.9654,38.0002,37.9584,37.9654,44615.0
2016-06-08 13:55:00,54.41,54.43,54.35,54.36,51809.0,37.9654,37.9793,37.9235,37.9305,51809.0
2016-06-08 14:00:00,54.37,54.42,54.34,54.34,55038.0,37.9374,37.9723,37.9165,37.9165,55038.0
2016-06-08 14:05:00,54.35,54.44,54.34,54.4,31880.0,37.9235,37.9863,37.9165,37.9584,31880.0
2016-06-08 14:10:00,54.41,54.5,54.38,54.49,41740.0,37.9654,38.0282,37.9444,38.0212,41740.0
2016-06-08 14:15:00,54.49,54.58,54.45,54.55,63741.0,38.0212,38.084,37.9933,38.063,63741.0
2016-06-08 14:20:00,54.54,54.55,54.46,54.48,34252.0,38.0561,38.063,38.0002,38.0142,34252.0
2016-06-08 14:25:00,54.49,54.52,54.41,54.48,72835.0,38.0212,38.0421,37.9654,38.0142,72835.0
2016-06-08 14:30:00,54.48,54.48,54.41,54.44,39481.0,38.0142,38.0142,37.9654,37.9863,39481.0
2016-06-08 14:35:00,54.44,54.46,54.39,54.4,58783.0,37.9863,38.0002,37.9514,37.9584,58783.0
2016-06-08 14:40:00,54.4,54.42,54.36,54.38,51718.0,37.9584,37.9723,37.9305,37.9444,51718.0
2016-06-08 14:45:00,54.38,54.41,54.36,54.38,42188.0,37.9444,37.9654,37.9305,37.9444,42188.0
2016-06-08 14:50:00,54.37,54.38,54.36,54.37,32975.0,37.9374,37.9444,37.9305,37.9374,32975.0
2016-06-08 14:55:00,54.37,54.41,54.36,54.41,62587.0,37.9374,37.9654,37.9305,37.9654,62587.0
2016-06-08 15:00:00,54.4,54.45,54.38,54.45,65541.0,37.9584,37.9933,37.9444,37.9933,65541.0
2016-06-08 15:05:00,54.45,54.45,54.33,54.33,112213.0,37.9933,37.9933,37.9095,37.9095,112213.0
2016-06-08 15:10:00,54.34,54.4,54.31,54.39,60390.0,37.9165,37.9584,37.8956,37.9514,60390.0
2016-06-08 15:15:00,54.38,54.44,54.35,54.43,69746.0,37.9444,37.9863,37.9235,37.9793,69746.0
2016-06-08 15:20:00,54.43,54.43,54.38,54.42,52435.0,37.9793,37.9793,37.9444,37.9723,52435.0
2016-06-08 15:25:00,54.42,54.45,54.39,54.44,51506.0,37.9723,37.9933,37.9514,37.9863,51506.0
2016-06-08 15:30:00,54.44,54.51,54.43,54.51,102819.0,37.9863,38.0351,37.9793,38.0351,102819.0
2016-06-08 15:35:00,54.51,54.52,54.46,54.47,169576.0,38.0351,38.0421,38.0002,38.0072,169576.0
2016-06-08 15:40:00,54.47,54.47,54.39,54.43,103646.0,38.0072,38.0072,37.9514,37.9793,103646.0
2016-06-08 15:45:00,54.44,54.45,54.37,54.41,114312.0,37.9863,37.9933,37.9374,37.9654,114312.0
2016-06-08 15:50:00,54.42,54.46,54.41,54.41,91788.0,37.9723,38.0002,37.9654,37.9654,91788.0
2016-06-08 15:55:00,54.41,54.44,54.38,54.4,268211.0,37.9654,37.9863,37.9444,37.9584,268211.0
2016-06-09 09:30:00,54.14,54.24,53.72,53.72,267061.0,37.777,37.8467,37.4839,37.4839,267061.0
2016-06-09 09:35:00,53.72,53.75,53.45,53.49,254687.0,37.4839,37.5048,37.2955,37.3234,254687.0
2016-06-09 09:40:00,53.48,53.68,53.37,53.57,166543.0,37.3164,37.456,37.2397,37.3792,166543.0
2016-06-09 09:45:00,53.6,53.67,53.51,53.61,121964.0,37.4002,37.449,37.3374,37.4071,121964.0
2016-06-09 09:50:00,53.6,53.77,53.59,53.72,107209.0,37.4002,37.5188,37.3932,37.4839,107209.0
2016-06-09 09:55:00,53.73,53.79,53.55,53.61,99663.0,37.4909,37.5327,37.3653,37.4071,99663.0
2016-06-09 10:00:00,53.61,53.68,53.54,53.61,105023.0,37.4071,37.456,37.3583,37.4071,105023.0
2016-06-09 10:05:00,53.61,53.61,53.47,53.5,116097.0,37.4071,37.4071,37.3095,37.3304,116097.0
2016-06-09 10:10:00,53.5,53.58,53.47,53.56,91591.0,37.3304,37.3862,37.3095,37.3723,91591.0
2016-06-09 10:15:00,53.56,53.63,53.52,53.53,66386.0,37.3723,37.4211,37.3443,37.3513,66386.0
2016-06-09 10:20:00,53.53,53.61,53.51,53.61,97954.0,37.3513,37.4071,37.3374,37.4071,97954.0
2016-06-09 10:25:00,53.57,53.61,53.51,53.58,71405.0,37.3792,37.4071,37.3374,37.3862,71405.0
2016-06-09 10:30:00,53.58,53.65,53.57,53.64,131420.0,37.3862,37.4351,37.3792,37.4281,131420.0
2016-06-09 10:35:00,53.63,53.68,53.6,53.62,88388.0,37.4211,37.456,37.4002,37.4141,88388.0
2016-06-09 10:40:00,53.61,53.62,53.49,53.54,64771.0,37.4071,37.4141,37.3234,37.3583,64771.0
2016-06-09 10:45:00,53.54,53.59,53.49,53.52,63242.0,37.3583,37.3932,37.3234,37.3443,63242.0
2016-06-09 10:50:00,53.52,53.52,53.44,53.5,95194.0,37.3443,37.3443,37.2885,37.3304,95194.0
2016-06-09 10:55:00,53.51,53.52,53.46,53.47,61141.0,37.3374,37.3443,37.3025,37.3095,61141.0
2016-06-09 11:00:00,53.47,53.57,53.43,53.55,110274.0,37.3095,37.3792,37.2815,37.3653,110274.0
2016-06-09 11:05:00,53.55,53.8,53.55,53.8,56412.0,37.3653,37.5397,37.3653,37.5397,56412.0
2016-06-09 11:10:00,53.8,53.83,53.74,53.78,39201.0,37.5397,37.5607,37.4979,37.5258,39201.0
2016-06-09 11:15:00,53.77,53.78,53.65,53.66,52329.0,37.5188,37.5258,37.4351,37.442,52329.0
2016-06-09 11:20:00,53.66,53.78,53.66,53.78,43658.0,37.442,37.5258,37.442,37.5258,43658.0
2016-06-09 11:25:00,53.77,53.83,53.74,53.81,27709.0,37.5188,37.5607,37.4979,37.5467,27709.0
2016-06-09 11:30:00,53.81,53.84,53.75,53.82,38490.0,37.5467,37.5676,37.5048,37.5537,38490.0
2016-06-09 11:35:00,53.83,53.88,53.81,53.88,34391.0,37.5607,37.5955,37.5467,37.5955,34391.0
2016-06-09 11:40:00,53.88,53.96,53.88,53.94,105251.0,37.5955,37.6514,37.5955,37.6374,105251.0
2016-06-09 11:45:00,53.93,53.94,53.76,53.76,38852.0,37.6304,37.6374,37.5118,37.5118,38852.0
2016-06-09 11:50:00,53.76,53.76,53.68,53.71,37175.0,37.5118,37.5118,37.456,37.4769,37175.0
2016-06-09 11:55:00,53.71,53.73,53.61,53.66,55748.0,37.4769,37.4909,37.4071,37.442,55748.0
2016-06-09 12:00:00,53.65,53.7,53.61,53.69,25101.0,37.4351,37.4699,37.4071,37.463,25101.0
2016-06-09 12:05:00,53.7,53.74,53.6,53.61,33514.0,37.4699,37.4979,37.4002,37.4071,33514.0
2016-06-09 12:10:00,53.62,53.62,53.54,53.57,43083.0,37.4141,37.4141,37.3583,37.3792,43083.0
2016-06-09 12:15:00,53.57,53.6,53.52,53.55,32851.0,37.3792,37.4002,37.3443,37.3653,32851.0
2016-06-09 12:20:00,53.54,53.58,53.47,53.55,72857.0,37.3583,37.3862,37.3095,37.3653,72857.0
2016-06-09 12:25:00,53.55,53.65,53.53,53.62,33628.0,37.3653,37.4351,37.3513,37.4141,33628.0
2016-06-09 12:30:00,53.62,53.71,53.61,53.71,30783.0,37.4141,37.4769,37.4071,37.4769,30783.0
2016-06-09 12:35:00,53.71,53.83,53.71,53.82,44605.0,37.4769,37.5607,37.4769,37.5537,44605.0
2016-06-09 12:40:00,53.82,53.85,53.81,53.82,32585.0,37.5537,37.5746,37.5467,37.5537,32585.0
2016-06-09 12:45:00,53.83,53.85,53.73,53.75,35764.0,37.5607,37.5746,37.4909,37.5048,35764.0
2016-06-09 12:50:00,53.76,53.85,53.75,53.84,22694.0,37.5118,37.5746,37.5048,37.5676,22694.0
2016-06-09 12:55:00,53.84,53.89,53.83,53.88,23217.0,37.5676,37.6025,37.5607,37.5955,23217.0
2016-06-09 13:00:00,53.88,53.88,53.82,53.86,24611.0,37.5955,37.5955,37.5537,37.5816,24611.0
2016-06-09 13:05:00,53.87,53.92,53.85,53.87,33081.0,37.5886,37.6235,37.5746,37.5886,33081.0
2016-06-09 13:10:00,53.87,54.01,53.87,54.0,31585.0,37.5886,37.6862,37.5886,37.6793,31585.0
2016-06-09 13:15:00,54.01,54.05,54.0,54.01,35473.0,37.6862,37.7142,37.6793,37.6862,35473.0
2016-06-09 13:20:00,54.01,54.05,53.97,53.98,48515.0,37.6862,37.7142,37.6583,37.6653,48515.0
2016-06-09 13:25:00,53.99,54.04,53.98,54.01,21522.0,37.6723,37.7072,37.6653,37.6862,21522.0
2016-06-09 13:30:00,54.0,54.04,53.97,54.03,47163.0,37.6793,37.7072,37.6583,37.7002,47163.0
2016-06-09 13:35:00,54.05,54.05,53.94,53.95,34186.0,37.7142,37.7142,37.6374,37.6444,34186.0
2016-06-09 13:40:00,53.94,53.94,53.87,53.89,24572.0,37.6374,37.6374,37.5886,37.6025,24572.0
2016-06-09 13:45:00,53.89,53.9,53.87,53.88,37524.0,37.6025,37.6095,37.5886,37.5955,37524.0
2016-06-09 13:50:00,53.87,53.87,53.74,53.78,41530.0,37.5886,37.5886,37.4979,37.5258,41530.0
2016-06-09 13:55:00,53.78,53.82,53.73,53.81,24613.0,37.5258,37.5537,37.4909,37.5467,24613.0
2016-06-09 14:00:00,53.81,53.83,53.74,53.79,48428.0,37.5467,37.5607,37.4979,37.5327,48428.0
2016-06-09 14:05:00,53.8,53.8,53.69,53.7,75726.0,37.5397,37.5397,37.463,37.4699,75726.0
2016-06-09 14:10:00,53.69,53.82,53.68,53.81,53025.0,37.463,37.5537,37.456,37.5467,53025.0
2016-06-09 14:15:00,53.82,53.84,53.76,53.77,48914.0,37.5537,37.5676,37.5118,37.5188,48914.0
2016-06-09 14:20:00,53.77,53.77,53.66,53.7,38542.0,37.5188,37.5188,37.442,37.4699,38542.0
2016-06-09 14:25:00,53.7,53.74,53.68,53.7,78767.0,37.4699,37.4979,37.456,37.4699,78767.0
2016-06-09 14:30:00,53.7,53.77,53.7,53.77,27814.0,37.4699,37.5188,37.4699,37.5188,27814.0
2016-06-09 14:35:00,53.78,53.8,53.74,53.8,29211.0,37.5258,37.5397,37.4979,37.5397,29211.0
2016-06-09 14:40:00,53.8,53.82,53.72,53.76,55659.0,37.5397,37.5537,37.4839,37.5118,55659.0
2016-06-09 14:45:00,53.76,53.81,53.72,53.73,42817.0,37.5118,37.5467,37.4839,37.4909,42817.0
2016-06-09 14:50:00,53.73,53.76,53.67,53.67,35824.0,37.4909,37.5118,37.449,37.449,35824.0
2016-06-09 14:55:00,53.68,53.71,53.66,53.69,53617.0,37.456,37.4769,37.442,37.463,53617.0
2016-06-09 15:00:00,53.7,53.75,53.68,53.75,70868.0,37.4699,37.5048,37.456,37.5048,70868.0
2016-06-09 15:05:00,53.74,53.82,53.74,53.77,43107.0,37.4979,37.5537,37.4979,37.5188,43107.0
2016-06-09 15:10:00,53.77,53.78,53.75,53.77,35056.0,37.5188,37.5258,37.5048,37.5188,35056.0
2016-06-09 15:15:00,53.76,53.77,53.71,53.74,47348.0,37.5118,37.5188,37.4769,37.4979,47348.0
2016-06-09 15:20:00,53.74,53.74,53.65,53.68,49841.0,37.4979,37.4979,37.4351,37.456,49841.0
2016-06-09 15:25:00,53.68,53.71,53.66,53.71,67971.0,37.456,37.4769,37.442,37.4769,67971.0
2016-06-09 15:30:00,53.7,53.77,53.68,53.77,222755.0,37.4699,37.5188,37.456,37.5188,222755.0
2016-06-09 15:35:00,53.76,53.84,53.75,53.83,104719.0,37.5118,37.5676,37.5048,37.5607,104719.0
2016-06-09 15:40:00,53.83,53.86,53.78,53.84,102582.0,37.5607,37.5816,37.5258,37.5676,102582.0
2016-06-09 15:45:00,53.84,53.89,53.8,53.88,107092.0,37.5676,37.6025,37.5397,37.5955,107092.0
2016-06-09 15:50:00,53.89,53.89,53.85,53.85,110895.0,37.6025,37.6025,37.5746,37.5746,110895.0
2016-06-09 15:55:00,53.86,53.88,53.78,53.8,202935.0,37.5816,37.5955,37.5258,37.5397,202935.0
2016-06-10 09:30:00,53.52,53.7,53.35,53.43,177925.0,37.3443,37.4699,37.2257,37.2815,177925.0
2016-06-10 09:35:00,53.43,53.55,53.31,53.35,139387.0,37.2815,37.3653,37.1978,37.2257,139387.0
2016-06-10 09:40:00,53.35,53.37,53.13,53.26,73600.0,37.2257,37.2397,37.0722,37.1629,73600.0
2016-06-10 09:45:00,53.24,53.29,53.15,53.21,62715.0,37.149,37.1839,37.0862,37.128,62715.0
2016-06-10 09:50:00,53.21,53.42,53.16,53.37,110753.0,37.128,37.2746,37.0931,37.2397,110753.0
2016-06-10 09:55:00,53.37,53.58,53.36,53.53,87832.0,37.2397,37.3862,37.2327,37.3513,87832.0
2016-06-10 10:00:00,53.54,53.74,53.41,53.41,63388.0,37.3583,37.4979,37.2676,37.2676,63388.0
2016-06-10 10:05:00,53.39,53.41,53.31,53.32,44243.0,37.2536,37.2676,37.1978,37.2048,44243.0
2016-06-10 10:10:00,53.32,53.38,53.31,53.33,61337.0,37.2048,37.2467,37.1978,37.2118,61337.0
2016-06-10 10:15:00,53.33,53.41,53.32,53.41,40454.0,37.2118,37.2676,37.2048,37.2676,40454.0
2016-06-10 10:20:00,53.41,53.52,53.38,53.51,37836.0,37.2676,37.3443,37.2467,37.3374,37836.0
2016-06-10 10:25:00,53.51,53.61,53.46,53.51,62127.0,37.3374,37.4071,37.3025,37.3374,62127.0
2016-06-10 10:30:00,53.54,53.72,53.52,53.63,78032.0,37.3583,37.4839,37.3443,37.4211,78032.0
2016-06-10 10:35:00,53.63,53.67,53.57,53.57,42091.0,37.4211,37.449,37.3792,37.3792,42091.0
2016-06-10 10:40:00,53.57,53.57,53.5,53.56,25877.0,37.3792,37.3792,37.3304,37.3723,25877.0
2016-06-10 10:45:00,53.56,53.58,53.54,53.54,29911.0,37.3723,37.3862,37.3583,37.3583,29911.0
2016-06-10 10:50:00,53.55,53.57,53.46,53.46,29358.0,37.3653,37.3792,37.3025,37.3025,29358.0
2016-06-10 10:55:00,53.45,53.46,53.38,53.4,45229.0,37.2955,37.3025,37.2467,37.2606,45229.0
2016-06-10 11:00:00,53.39,53.52,53.39,53.51,39902.0,37.2536,37.3443,37.2536,37.3374,39902.0
2016-06-10 11:05:00,53.51,53.57,53.5,53.56,32406.0,37.3374,37.3792,37.3304,37.3723,32406.0
2016-06-10 11:10:00,53.57,53.61,53.52,53.61,38550.0,37.3792,37.4071,37.3443,37.4071,38550.0
2016-06-10 11:15:00,53.61,53.69,53.58,53.67,37254.0,37.4071,37.463,37.3862,37.449,37254.0
2016-06-10 11:20:00,53.68,53.72,53.62,53.71,32616.0,37.456,37.4839,37.4141,37.4769,32616.0
2016-06-10 11:25:00,53.72,53.81,53.7,53.79,51734.0,37.4839,37.5467,37.4699,37.5327,51734.0
2016-06-10 11:30:00,53.79,53.84,53.74,53.83,43912.0,37.5327,37.5676,37.4979,37.5607,43912.0
2016-06-10 11:35:00,53.83,53.94,53.83,53.93,62838.0,37.5607,37.6374,37.5607,37.6304,62838.0
2016-06-10 11:40:00,53.95,53.95,53.89,53.9,32228.0,37.6444,37.6444,37.6025,37.6095,32228.0
2016-06-10 11:45:00,53.9,53.96,53.82,53.85,32156.0,37.6095,37.6514,37.5537,37.5746,32156.0
2016-06-10 11:50:00,53.84,53.84,53.71,53.72,36997.0,37.5676,37.5676,37.4769,37.4839,36997.0
2016-06-10 11:55:00,53.72,53.77,53.71,53.73,19540.0,37.4839,37.5188,37.4769,37.4909,19540.0
2016-06-10 12:00:00,53.73,53.76,53.68,53.73,24890.0,37.4909,37.5118,37.456,37.4909,24890.0
2016-06-10 12:05:00,53.73,53.73,53.61,53.62,36855.0,37.4909,37.4909,37.4071,37.4141,36855.0
2016-06-10 12:10:00,53.63,53.65,53.6,53.63,15510.0,37.4211,37.4351,37.4002,37.4211,15510.0
2016-06-10 12:15:00,53.62,53.64,53.55,53.59,29126.0,37.4141,37.4281,37.3653,37.3932,29126.0
2016-06-10 12:20:00,53.58,53.6,53.55,53.55,21093.0,37.3862,37.4002,37.3653,37.3653,21093.0
2016-06-10 12:25:00,53.55,53.59,53.53,53.58,33000.0,37.3653,37.3932,37.3513,37.3862,33000.0
2016-06-10 12:30:00,53.58,53.59,53.54,53.55,29352.0,37.3862,37.3932,37.3583,37.3653,29352.0
2016-06-10 12:35:00,53.54,53.55,53.48,53.5,24984.0,37.3583,37.3653,37.3164,37.3304,24984.0
2016-06-10 12:40:00,53.5,53.5,53.44,53.48,24622.0,37.3304,37.3304,37.2885,37.3164,24622.0
2016-06-10 12:45:00,53.48,53.5,53.44,53.45,31138.0,37.3164,37.3304,37.2885,37.2955,31138.0
2016-06-10 12:50:00,53.44,53.48,53.4,53.48,29546.0,37.2885,37.3164,37.2606,37.3164,29546.0
2016-06-10 12:55:00,53.47,53.56,53.47,53.52,29967.0,37.3095,37.3723,37.3095,37.3443,29967.0
2016-06-10 13:00:00,53.51,53.58,53.49,53.56,32463.0,37.3374,37.3862,37.3234,37.3723,32463.0
2016-06-10 13:05:00,53.57,53.59,53.54,53.57,17019.0,37.3792,37.3932,37.3583,37.3792,17019.0
2016-06-10 13:10:00,53.57,53.58,53.51,53.54,19151.0,37.3792,37.3862,37.3374,37.3583,19151.0
2016-06-10 13:15:00,53.55,53.56,53.5,53.5,27530.0,37.3653,37.3723,37.3304,37.3304,27530.0
2016-06-10 13:20:00,53.5,53.54,53.47,53.49,41578.0,37.3304,37.3583,37.3095,37.3234,41578.0
2016-06-10 13:25:00,53.48,53.5,53.37,53.37,34090.0,37.3164,37.3304,37.2397,37.2397,34090.0
2016-06-10 13:30:00,53.37,53.4,53.35,53.37,28305.0,37.2397,37.2606,37.2257,37.2397,28305.0
2016-06-10 13:35:00,53.37,53.4,53.33,53.39,31409.0,37.2397,37.2606,37.2118,37.2536,31409.0
2016-06-10 13:40:00,53.38,53.41,53.36,53.38,26094.0,37.2467,37.2676,37.2327,37.2467,26094.0
2016-06-10 13:45:00,53.38,53.39,53.3,53.32,36664.0,37.2467,37.2536,37.1908,37.2048,36664.0
2016-06-10 13:50:00,53.32,53.34,53.28,53.31,23189.0,37.2048,37.2187,37.1769,37.1978,23189.0
2016-06-10 13:55:00,53.31,53.38,53.31,53.33,17328.0,37.1978,37.2467,37.1978,37.2118,17328.0
2016-06-10 14:00:00,53.35,53.36,53.25,53.27,68079.0,37.2257,37.2327,37.1559,37.1699,68079.0
2016-06-10 14:05:00,53.27,53.27,53.21,53.25,69592.0,37.1699,37.1699,37.128,37.1559,69592.0
2016-06-10 14:10:00,53.25,53.27,53.23,53.24,39426.0,37.1559,37.1699,37.142,37.149,39426.0
2016-06-10 14:15:00,53.24,53.25,53.22,53.22,41105.0,37.149,37.1559,37.135,37.135,41105.0
2016-06-10 14:20:00,53.23,53.27,53.22,53.27,57590.0,37.142,37.1699,37.135,37.1699,57590.0
2016-06-10 14:25:00,53.26,53.28,53.24,53.26,51269.0,37.1629,37.1769,37.149,37.1629,51269.0
2016-06-10 14:30:00,53.25,53.25,53.15,53.16,83145.0,37.1559,37.1559,37.0862,37.0931,83145.0
2016-06-10 14:35:00,53.15,53.29,53.15,53.29,43588.0,37.0862,37.1839,37.0862,37.1839,43588.0
2016-06-10 14:40:00,53.29,53.32,53.27,53.31,35872.0,37.1839,37.2048,37.1699,37.1978,35872.0
2016-06-10 14:45:00,53.31,53.31,53.25,53.29,33669.0,37.1978,37.1978,37.1559,37.1839,33669.0
2016-06-10 14:50:00,53.29,53.3,53.26,53.29,27257.0,37.1839,37.1908,37.1629,37.1839,27257.0
2016-06-10 14:55:00,53.28,53.29,53.25,53.29,26639.0,37.1769,37.1839,37.1559,37.1839,26639.0
2016-06-10 15:00:00,53.29,53.29,53.22,53.22,49238.0,37.1839,37.1839,37.135,37.135,49238.0
2016-06-10 15:05:00,53.22,53.27,53.22,53.25,29456.0,37.135,37.1699,37.135,37.1559,29456.0
2016-06-10 15:10:00,53.26,53.27,53.24,53.24,32191.0,37.1629,37.1699,37.149,37.149,32191.0
2016-06-10 15:15:00,53.25,53.35,53.24,53.33,51269.0,37.1559,37.2257,37.149,37.2118,51269.0
2016-06-10 15:20:00,53.33,53.39,53.33,53.39,52405.0,37.2118,37.2536,37.2118,37.2536,52405.0
2016-06-10 15:25:00,53.39,53.44,53.37,53.43,57443.0,37.2536,37.2885,37.2397,37.2815,57443.0
2016-06-10 15:30:00,53.44,53.47,53.4,53.46,62278.0,37.2885,37.3095,37.2606,37.3025,62278.0
2016-06-10 15:35:00,53.46,53.47,53.42,53.45,59293.0,37.3025,37.3095,37.2746,37.2955,59293.0
2016-06-10 15:40:00,53.45,53.45,53.41,53.41,62062.0,37.2955,37.2955,37.2676,37.2676,62062.0
2016-06-10 15:45:00,53.41,53.49,53.4,53.48,66455.0,37.2676,37.3234,37.2606,37.3164,66455.0
2016-06-10 15:50:00,53.47,53.48,53.4,53.4,69788.0,37.3095,37.3164,37.2606,37.2606,69788.0
2016-06-10 15:55:00,53.4,53.45,53.39,53.44,218110.0,37.2606,37.2955,37.2536,37.2885,218110.0
2016-06-13 09:30:00,53.13,53.25,52.83,53.01,151223.0,37.0722,37.1559,36.8629,36.9885,151223.0
2016-06-13 09:35:00,52.98,53.18,52.71,52.75,79373.0,36.9676,37.1071,36.7792,36.8071,79373.0
2016-06-13 09:40:00,52.74,52.92,52.55,52.56,199253.0,36.8001,36.9257,36.6675,36.6745,199253.0
2016-06-13 09:45:00,52.56,52.69,52.52,52.69,81540.0,36.6745,36.7652,36.6466,36.7652,81540.0
2016-06-13 09:50:00,52.69,52.75,52.62,52.69,61640.0,36.7652,36.8071,36.7164,36.7652,61640.0
2016-06-13 09:55:00,52.7,52.7,52.11,52.12,443619.0,36.7722,36.7722,36.3605,36.3675,443619.0
2016-06-13 10:00:00,52.12,52.5,52.11,52.41,185953.0,36.3675,36.6326,36.3605,36.5698,185953.0
2016-06-13 10:05:00,52.4,52.41,52.2,52.24,83340.0,36.5628,36.5698,36.4233,36.4512,83340.0
2016-06-13 10:10:00,52.24,52.31,52.07,52.09,107196.0,36.4512,36.5,36.3326,36.3465,107196.0
2016-06-13 10:15:00,52.11,52.19,52.02,52.08,153352.0,36.3605,36.4163,36.2977,36.3396,153352.0
2016-06-13 10:20:00,52.08,52.08,51.9,52.05,225036.0,36.3396,36.3396,36.214,36.3186,225036.0
2016-06-13 10:25:00,52.05,52.08,51.97,52.03,84883.0,36.3186,36.3396,36.2628,36.3047,84883.0
2016-06-13 10:30:00,52.03,52.33,52.03,52.32,65992.0,36.3047,36.514,36.3047,36.507,65992.0
2016-06-13 10:35:00,52.3,52.38,52.15,52.16,71283.0,36.4931,36.5489,36.3884,36.3954,71283.0
2016-06-13 10:40:00,52.16,52.21,52.05,52.1,63983.0,36.3954,36.4303,36.3186,36.3535,63983.0
2016-06-13 10:45:00,52.1,52.16,52.01,52.05,62853.0,36.3535,36.3954,36.2907,36.3186,62853.0
2016-06-13 10:50:00,52.05,52.05,51.93,52.01,59441.0,36.3186,36.3186,36.2349,36.2907,59441.0
2016-06-13 10:55:00,52.02,52.18,51.98,52.13,68199.0,36.2977,36.4093,36.2698,36.3745,68199.0
2016-06-13 11:00:00,52.12,52.24,52.08,52.2,59893.0,36.3675,36.4512,36.3396,36.4233,59893.0
2016-06-13 11:05:00,52.21,52.27,52.14,52.22,48277.0,36.4303,36.4721,36.3814,36.4373,48277.0
2016-06-13 11:10:00,52.21,52.22,52.03,52.04,42972.0,36.4303,36.4373,36.3047,36.3117,42972.0
2016-06-13 11:15:00,52.03,52.07,51.98,52.01,52944.0,36.3047,36.3326,36.2698,36.2907,52944.0
2016-06-13 11:20:00,52.0,52.03,51.95,52.01,59877.0,36.2837,36.3047,36.2489,36.2907,59877.0
2016-06-13 11:25:00,52.0,52.1,51.98,52.06,53792.0,36.2837,36.3535,36.2698,36.3256,53792.0
2016-06-13 11:30:00,52.06,52.08,51.99,52.02,41722.0,36.3256,36.3396,36.2768,36.2977,41722.0
2016-06-13 11:35:00,52.02,52.03,51.93,51.93,35255.0,36.2977,36.3047,36.2349,36.2349,35255.0
2016-06-13 11:40:00,51.93,51.97,51.83,51.84,63516.0,36.2349,36.2628,36.1651,36.1721,63516.0
2016-06-13 11:45:00,51.83,51.88,51.78,51.84,72013.0,36.1651,36.2,36.1302,36.1721,72013.0
2016-06-13 11:50:00,51.84,51.84,51.72,51.72,56458.0,36.1721,36.1721,36.0884,36.0884,56458.0
2016-06-13 11:55:00,51.72,51.76,51.69,51.76,45891.0,36.0884,36.1163,36.0674,36.1163,45891.0
2016-06-13 12:00:00,51.76,51.9,51.72,51.87,40284.0,36.1163,36.214,36.0884,36.193,40284.0
2016-06-13 12:05:00,51.88,51.92,51.82,51.89,32198.0,36.2,36.2279,36.1581,36.207,32198.0
2016-06-13 12:10:00,51.9,51.95,51.85,51.94,33279.0,36.214,36.2489,36.1791,36.2419,33279.0
2016-06-13 12:15:00,51.94,52.02,51.94,51.98,36910.0,36.2419,36.2977,36.2419,36.2698,36910.0
2016-06-13 12:20:00,51.98,52.04,51.8,51.85,72342.0,36.2698,36.3117,36.1442,36.1791,72342.0
2016-06-13 12:25:00,51.83,51.87,51.77,51.8,36367.0,36.1651,36.193,36.1233,36.1442,36367.0
2016-06-13 12:30:00,51.8,51.83,51.77,51.82,28655.0,36.1442,36.1651,36.1233,36.1581,28655.0
2016-06-13 12:35:00,51.82,51.84,51.77,51.79,28358.0,36.1581,36.1721,36.1233,36.1372,28358.0
2016-06-13 12:40:00,51.78,51.85,51.78,51.8,31306.0,36.1302,36.1791,36.1302,36.1442,31306.0
2016-06-13 12:45:00,51.81,51.86,51.76,51.79,32110.0,36.1512,36.1861,36.1163,36.1372,32110.0
2016-06-13 12:50:00,51.79,51.8,51.75,51.76,46525.0,36.1372,36.1442,36.1093,36.1163,46525.0
2016-06-13 12:55:00,51.76,51.78,51.73,51.74,114896.0,36.1163,36.1302,36.0953,36.1023,114896.0
2016-06-13 13:00:00,51.75,51.78,51.68,51.72,86615.0,36.1093,36.1302,36.0605,36.0884,86615.0
2016-06-13 13:05:00,51.73,51.77,51.69,51.74,95171.0,36.0953,36.1233,36.0674,36.1023,95171.0
2016-06-13 13:10:00,51.73,51.75,51.71,51.72,30472.0,36.0953,36.1093,36.0814,36.0884,30472.0
2016-06-13 13:15:00,51.72,51.74,51.62,51.66,112919.0,36.0884,36.1023,36.0186,36.0465,112919.0
2016-06-13 13:20:00,51.66,51.69,51.62,51.67,61869.0,36.0465,36.0674,36.0186,36.0535,61869.0
2016-06-13 13:25:00,51.67,51.75,51.64,51.7,49799.0,36.0535,36.1093,36.0325,36.0744,49799.0
2016-06-13 13:30:00,51.7,51.7,51.6,51.61,66607.0,36.0744,36.0744,36.0046,36.0116,66607.0
2016-06-13 13:35:00,51.6,51.61,51.52,51.55,100335.0,36.0046,36.0116,35.9488,35.9697,100335.0
2016-06-13 13:40:00,51.56,51.65,51.48,51.65,128066.0,35.9767,36.0395,35.9209,36.0395,128066.0
2016-06-13 13:45:00,51.64,51.66,51.5,51.5,65668.0,36.0325,36.0465,35.9349,35.9349,65668.0
2016-06-13 13:50:00,51.51,51.51,51.43,51.44,85021.0,35.9418,35.9418,35.886,35.893,85021.0
2016-06-13 13:55:00,51.44,51.45,51.37,51.45,117269.0,35.893,35.9,35.8442,35.9,117269.0
2016-06-13 14:00:00,51.44,51.48,51.38,51.42,59623.0,35.893,35.9209,35.8511,35.879,59623.0
2016-06-13 14:05:00,51.42,51.43,51.28,51.3,99720.0,35.879,35.886,35.7814,35.7953,99720.0
2016-06-13 14:10:00,51.3,51.36,51.28,51.31,56601.0,35.7953,35.8372,35.7814,35.8023,56601.0
2016-06-13 14:15:00,51.31,51.33,51.24,51.29,109663.0,35.8023,35.8162,35.7534,35.7883,109663.0
2016-06-13 14:20:00,51.28,51.3,51.15,51.19,111995.0,35.7814,35.7953,35.6906,35.7186,111995.0
2016-06-13 14:25:00,51.2,51.21,51.1,51.15,100206.0,35.7255,35.7325,35.6558,35.6906,100206.0
2016-06-13 14:30:00,51.15,51.39,51.14,51.35,134377.0,35.6906,35.8581,35.6837,35.8302,134377.0
2016-06-13 14:35:00,51.35,51.45,51.29,51.3,143412.0,35.8302,35.9,35.7883,35.7953,143412.0
2016-06-13 14:40:00,51.29,51.44,51.28,51.38,50256.0,35.7883,35.893,35.7814,35.8511,50256.0
2016-06-13 14:45:00,51.38,51.42,51.32,51.38,109932.0,35.8511,35.879,35.8093,35.8511,109932.0
2016-06-13 14:50:00,51.38,51.41,51.17,51.2,70326.0,35.8511,35.8721,35.7046,35.7255,70326.0
2016-06-13 14:55:00,51.2,51.21,51.1,51.13,66740.0,35.7255,35.7325,35.6558,35.6767,66740.0
2016-06-13 15:00:00,51.14,51.19,51.11,51.12,112353.0,35.6837,35.7186,35.6627,35.6697,112353.0
2016-06-13 15:05:00,51.13,51.14,51.08,51.14,96902.0,35.6767,35.6837,35.6418,35.6837,96902.0
2016-06-13 15:10:00,51.14,51.16,51.06,51.11,119855.0,35.6837,35.6976,35.6278,35.6627,119855.0
2016-06-13 15:15:00,51.11,51.13,51.03,51.12,104527.0,35.6627,35.6767,35.6069,35.6697,104527.0
2016-06-13 15:20:00,51.12,51.2,51.11,51.11,117615.0,35.6697,35.7255,35.6627,35.6627,117615.0
2016-06-13 15:25:00,51.12,51.13,51.04,51.07,105718.0,35.6697,35.6767,35.6139,35.6348,105718.0
2016-06-13 15:30:00,51.09,51.1,51.03,51.05,105063.0,35.6488,35.6558,35.6069,35.6209,105063.0
2016-06-13 15:35:00,51.05,51.08,51.02,51.05,104625.0,35.6209,35.6418,35.5999,35.6209,104625.0
2016-06-13 15:40:00,51.05,51.06,50.98,51.03,189620.0,35.6209,35.6278,35.572,35.6069,189620.0
2016-06-13 15:45:00,51.02,51.03,50.94,50.95,205794.0,35.5999,35.6069,35.5441,35.5511,205794.0
2016-06-13 15:50:00,50.95,50.96,50.89,50.94,234280.0,35.5511,35.5581,35.5092,35.5441,234280.0
2016-06-13 15:55:00,50.94,51.05,50.92,51.03,500161.0,35.5441,35.6209,35.5302,35.6069,500161.0
2016-06-14 09:30:00,51.0,51.51,50.98,51.38,197823.0,35.586,35.9418,35.572,35.8511,197823.0
2016-06-14 09:35:00,51.38,51.65,51.35,51.62,118873.0,35.8511,36.0395,35.8302,36.0186,118873.0
2016-06-14 09:40:00,51.63,51.9,51.43,51.48,137567.0,36.0256,36.214,35.886,35.9209,137567.0
2016-06-14 09:45:00,51.45,51.46,51.03,51.16,91119.0,35.9,35.9069,35.6069,35.6976,91119.0
2016-06-14 09:50:00,51.17,51.2,50.8,50.84,91303.0,35.7046,35.7255,35.4464,35.4743,91303.0
2016-06-14 09:55:00,50.84,50.97,50.75,50.87,168788.0,35.4743,35.565,35.4115,35.4953,168788.0
2016-06-14 10:00:00,50.88,51.11,50.85,51.04,126451.0,35.5022,35.6627,35.4813,35.6139,126451.0
2016-06-14 10:05:00,51.03,51.06,50.82,50.86,86775.0,35.6069,35.6278,35.4604,35.4883,86775.0
2016-06-14 10:10:00,50.84,50.85,50.61,50.64,84961.0,35.4743,35.4813,35.3139,35.3348,84961.0
2016-06-14 10:15:00,50.64,50.69,50.49,50.56,113631.0,35.3348,35.3697,35.2301,35.279,113631.0
2016-06-14 10:20:00,50.56,50.57,50.4,50.41,83268.0,35.279,35.2859,35.1673,35.1743,83268.0
2016-06-14 10:25:00,50.41,50.41,50.24,50.25,139253.0,35.1743,35.1743,35.0557,35.0627,139253.0
2016-06-14 10:30:00,50.25,50.39,50.21,50.34,78984.0,35.0627,35.1603,35.0347,35.1255,78984.0
2016-06-14 10:35:00,50.34,50.4,50.26,50.3,81955.0,35.1255,35.1673,35.0696,35.0975,81955.0
2016-06-14 10:40:00,50.3,50.3,50.13,50.19,103825.0,35.0975,35.0975,34.9789,35.0208,103825.0
2016-06-14 10:45:00,50.19,50.21,50.06,50.2,142243.0,35.0208,35.0347,34.9301,35.0278,142243.0
2016-06-14 10:50:00,50.2,50.25,50.14,50.2,138525.0,35.0278,35.0627,34.9859,35.0278,138525.0
2016-06-14 10:55:00,50.19,50.26,50.13,50.19,86877.0,35.0208,35.0696,34.9789,35.0208,86877.0
2016-06-14 11:00:00,50.19,50.2,50.11,50.15,59566.0,35.0208,35.0278,34.965,34.9929,59566.0
2016-06-14 11:05:00,50.14,50.26,50.12,50.25,110838.0,34.9859,35.0696,34.9719,35.0627,110838.0
2016-06-14 11:10:00,50.24,50.25,50.07,50.07,90024.0,35.0557,35.0627,34.9371,34.9371,90024.0
2016-06-14 11:15:00,50.07,50.17,50.03,50.16,78174.0,34.9371,35.0068,34.9091,34.9999,78174.0
2016-06-14 11:20:00,50.16,50.29,50.14,50.24,83269.0,34.9999,35.0906,34.9859,35.0557,83269.0
2016-06-14 11:25:00,50.24,50.26,50.15,50.21,104649.0,35.0557,35.0696,34.9929,35.0347,104649.0
2016-06-14 11:30:00,50.2,50.45,50.19,50.43,252798.0,35.0278,35.2022,35.0208,35.1883,252798.0
2016-06-14 11:35:00,50.41,50.51,50.31,50.37,103429.0,35.1743,35.2441,35.1045,35.1464,103429.0
2016-06-14 11:40:00,50.36,50.48,50.33,50.36,60022.0,35.1394,35.2231,35.1185,35.1394,60022.0
2016-06-14 11:45:00,50.38,50.38,50.18,50.2,38977.0,35.1534,35.1534,35.0138,35.0278,38977.0
2016-06-14 11:50:00,50.2,50.25,50.17,50.2,57047.0,35.0278,35.0627,35.0068,35.0278,57047.0
2016-06-14 11:55:00,50.19,50.23,50.11,50.21,55634.0,35.0208,35.0487,34.965,35.0347,55634.0
2016-06-14 12:00:00,50.2,50.29,50.2,50.26,41504.0,35.0278,35.0906,35.0278,35.0696,41504.0
2016-06-14 12:05:00,50.25,50.3,50.23,50.28,37589.0,35.0627,35.0975,35.0487,35.0836,37589.0
2016-06-14 12:10:00,50.29,50.32,50.25,50.3,52351.0,35.0906,35.1115,35.0627,35.0975,52351.0
2016-06-14 12:15:00,50.3,50.34,50.26,50.26,115701.0,35.0975,35.1255,35.0696,35.0696,115701.0
2016-06-14 12:20:00,50.27,50.47,50.26,50.47,76883.0,35.0766,35.2162,35.0696,35.2162,76883.0
2016-06-14 12:25:00,50.46,50.59,50.46,50.57,29988.0,35.2092,35.2999,35.2092,35.2859,29988.0
2016-06-14 12:30:00,50.57,50.58,50.42,50.42,36778.0,35.2859,35.2929,35.1813,35.1813,36778.0
2016-06-14 12:35:00,50.42,50.45,50.3,50.31,63752.0,35.1813,35.2022,35.0975,35.1045,63752.0
2016-06-14 12:40:00,50.31,50.33,50.18,50.18,63687.0,35.1045,35.1185,35.0138,35.0138,63687.0
2016-06-14 12:45:00,50.19,50.3,50.17,50.3,42151.0,35.0208,35.0975,35.0068,35.0975,42151.0
2016-06-14 12:50:00,50.29,50.29,50.22,50.22,29819.0,35.0906,35.0906,35.0417,35.0417,29819.0
2016-06-14 12:55:00,50.22,50.31,50.22,50.29,65031.0,35.0417,35.1045,35.0417,35.0906,65031.0
2016-06-14 13:00:00,50.29,50.34,50.27,50.32,59561.0,35.0906,35.1255,35.0766,35.1115,59561.0
2016-06-14 13:05:00,50.32,50.32,50.23,50.24,51473.0,35.1115,35.1115,35.0487,35.0557,51473.0
2016-06-14 13:10:00,50.25,50.25,50.19,50.21,59534.0,35.0627,35.0627,35.0208,35.0347,59534.0
2016-06-14 13:15:00,50.22,50.25,50.16,50.23,47382.0,35.0417,35.0627,34.9999,35.0487,47382.0
2016-06-14 13:20:00,50.23,50.28,50.21,50.23,50372.0,35.0487,35.0836,35.0347,35.0487,50372.0
2016-06-14 13:25:00,50.23,50.27,50.15,50.16,85757.0,35.0487,35.0766,34.9929,34.9999,85757.0
2016-06-14 13:30:00,50.16,50.22,50.11,50.2,42281.0,34.9999,35.0417,34.965,35.0278,42281.0
2016-06-14 13:35:00,50.2,50.26,50.19,50.2,34649.0,35.0278,35.0696,35.0208,35.0278,34649.0
2016-06-14 13:40:00,50.2,50.2,50.16,50.18,38197.0,35.0278,35.0278,34.9999,35.0138,38197.0
2016-06-14 13:45:00,50.17,50.18,50.1,50.11,38005.0,35.0068,35.0138,34.958,34.965,38005.0
2016-06-14 13:50:00,50.11,50.13,50.05,50.05,79588.0,34.965,34.9789,34.9231,34.9231,79588.0
2016-06-14 13:55:00,50.06,50.08,50.03,50.06,42336.0,34.9301,34.944,34.9091,34.9301,42336.0
2016-06-14 14:00:00,50.05,50.09,50.05,50.07,42396.0,34.9231,34.951,34.9231,34.9371,42396.0
2016-06-14 14:05:00,50.08,50.11,50.05,50.1,49721.0,34.944,34.965,34.9231,34.958,49721.0
2016-06-14 14:10:00,50.12,50.17,50.09,50.16,33758.0,34.9719,35.0068,34.951,34.9999,33758.0
2016-06-14 14:15:00,50.16,50.23,50.16,50.22,57244.0,34.9999,35.0487,34.9999,35.0417,57244.0
2016-06-14 14:20:00,50.22,50.23,50.11,50.15,59633.0,35.0417,35.0487,34.965,34.9929,59633.0
2016-06-14 14:25:00,50.14,50.22,50.12,50.2,49502.0,34.9859,35.0417,34.9719,35.0278,49502.0
2016-06-14 14:30:00,50.19,50.22,50.15,50.19,82548.0,35.0208,35.0417,34.9929,35.0208,82548.0
2016-06-14 14:35:00,50.19,50.23,50.17,50.23,40324.0,35.0208,35.0487,35.0068,35.0487,40324.0
2016-06-14 14:40:00,50.24,50.29,50.22,50.29,54069.0,35.0557,35.0906,35.0417,35.0906,54069.0
2016-06-14 14:45:00,50.28,50.33,50.27,50.29,66010.0,35.0836,35.1185,35.0766,35.0906,66010.0
2016-06-14 14:50:00,50.3,50.3,50.24,50.25,27928.0,35.0975,35.0975,35.0557,35.0627,27928.0
2016-06-14 14:55:00,50.25,50.27,50.23,50.27,38973.0,35.0627,35.0766,35.0487,35.0766,38973.0
2016-06-14 15:00:00,50.27,50.35,50.22,50.35,81119.0,35.0766,35.1324,35.0417,35.1324,81119.0
2016-06-14 15:05:00,50.35,50.51,50.34,50.51,67560.0,35.1324,35.2441,35.1255,35.2441,67560.0
2016-06-14 15:10:00,50.51,50.56,50.48,50.56,63240.0,35.2441,35.279,35.2231,35.279,63240.0
2016-06-14 15:15:00,50.56,50.66,50.56,50.61,88509.0,35.279,35.3487,35.279,35.3139,88509.0
2016-06-14 15:20:00,50.61,50.63,50.49,50.5,125518.0,35.3139,35.3278,35.2301,35.2371,125518.0
2016-06-14 15:25:00,50.51,50.63,50.49,50.63,84209.0,35.2441,35.3278,35.2301,35.3278,84209.0
2016-06-14 15:30:00,50.62,50.78,50.61,50.76,114574.0,35.3208,35.4325,35.3139,35.4185,114574.0
2016-06-14 15:35:00,50.75,50.76,50.64,50.71,92009.0,35.4115,35.4185,35.3348,35.3836,92009.0
2016-06-14 15:40:00,50.71,50.81,50.66,50.74,100054.0,35.3836,35.4534,35.3487,35.4046,100054.0
2016-06-14 15:45:00,50.74,50.78,50.7,50.71,135927.0,35.4046,35.4325,35.3766,35.3836,135927.0
2016-06-14 15:50:00,50.71,50.75,50.69,50.75,101225.0,35.3836,35.4115,35.3697,35.4115,101225.0
2016-06-14 15:55:00,50.75,50.82,50.74,50.79,183228.0,35.4115,35.4604,35.4046,35.4394,183228.0
2016-06-15 09:30:00,50.45,50.63,50.15,50.37,257337.0,35.2022,35.3278,34.9929,35.1464,257337.0
2016-06-15 09:35:00,50.38,50.87,50.32,50.8,233117.0,35.1534,35.4953,35.1115,35.4464,233117.0
2016-06-15 09:40:00,50.75,50.87,50.69,50.78,131110.0,35.4115,35.4953,35.3697,35.4325,131110.0
2016-06-15 09:45:00,50.79,50.83,50.64,50.8,110755.0,35.4394,35.4674,35.3348,35.4464,110755.0
2016-06-15 09:50:00,50.79,50.84,50.46,50.46,162181.0,35.4394,35.4743,35.2092,35.2092,162181.0
2016-06-15 09:55:00,50.48,50.55,50.28,50.35,146308.0,35.2231,35.272,35.0836,35.1324,146308.0
2016-06-15 10:00:00,50.34,50.72,50.34,50.68,106871.0,35.1255,35.3906,35.1255,35.3627,106871.0
2016-06-15 10:05:00,50.66,51.05,50.66,50.93,122153.0,35.3487,35.6209,35.3487,35.5371,122153.0
2016-06-15 10:10:00,50.92,51.02,50.84,50.97,108751.0,35.5302,35.5999,35.4743,35.565,108751.0
2016-06-15 10:15:00,50.98,50.99,50.84,50.91,96318.0,35.572,35.579,35.4743,35.5232,96318.0
2016-06-15 10:20:00,50.92,50.93,50.74,50.77,67595.0,35.5302,35.5371,35.4046,35.4255,67595.0
2016-06-15 10:25:00,50.77,50.82,50.66,50.66,41125.0,35.4255,35.4604,35.3487,35.3487,41125.0
2016-06-15 10:30:00,50.67,51.61,50.67,51.29,517198.0,35.3557,36.0116,35.3557,35.7883,517198.0
2016-06-15 10:35:00,51.29,51.55,51.22,51.23,210500.0,35.7883,35.9697,35.7395,35.7465,210500.0
2016-06-15 10:40:00,51.24,51.3,51.1,51.22,84727.0,35.7534,35.7953,35.6558,35.7395,84727.0
2016-06-15 10:45:00,51.21,51.27,51.16,51.23,54709.0,35.7325,35.7744,35.6976,35.7465,54709.0
2016-06-15 10:50:00,51.23,51.28,51.06,51.1,118700.0,35.7465,35.7814,35.6278,35.6558,118700.0
2016-06-15 10:55:00,51.1,51.49,51.1,51.4,96497.0,35.6558,35.9279,35.6558,35.8651,96497.0
2016-06-15 11:00:00,51.4,51.46,51.33,51.4,71436.0,35.8651,35.9069,35.8162,35.8651,71436.0
2016-06-15 11:05:00,51.41,51.42,51.33,51.35,52019.0,35.8721,35.879,35.8162,35.8302,52019.0
2016-06-15 11:10:00,51.35,51.42,51.29,51.35,76365.0,35.8302,35.879,35.7883,35.8302,76365.0
2016-06-15 11:15:00,51.35,51.45,51.32,51.39,63077.0,35.8302,35.9,35.8093,35.8581,63077.0
2016-06-15 11:20:00,51.39,51.42,51.31,51.39,39362.0,35.8581,35.879,35.8023,35.8581,39362.0
2016-06-15 11:25:00,51.38,51.38,51.09,51.09,67304.0,35.8511,35.8511,35.6488,35.6488,67304.0
2016-06-15 11:30:00,51.09,51.11,50.98,51.08,60979.0,35.6488,35.6627,35.572,35.6418,60979.0
2016-06-15 11:35:00,51.07,51.07,50.94,51.0,100245.0,35.6348,35.6348,35.5441,35.586,100245.0
2016-06-15 11:40:00,51.0,51.43,50.96,51.43,74006.0,35.586,35.886,35.5581,35.886,74006.0
2016-06-15 11:45:00,51.43,51.61,51.4,51.55,85883.0,35.886,36.0116,35.8651,35.9697,85883.0
2016-06-15 11:50:00,51.56,51.64,51.53,51.61,53463.0,35.9767,36.0325,35.9558,36.0116,53463.0
2016-06-15 11:55:00,51.62,51.78,51.6,51.71,127503.0,36.0186,36.1302,36.0046,36.0814,127503.0
2016-06-15 12:00:00,51.7,51.71,51.57,51.61,74843.0,36.0744,36.0814,35.9837,36.0116,74843.0
2016-06-15 12:05:00,51.62,51.63,51.53,51.56,36024.0,36.0186,36.0256,35.9558,35.9767,36024.0
2016-06-15 12:10:00,51.58,51.59,51.49,51.5,34345.0,35.9907,35.9977,35.9279,35.9349,34345.0
2016-06-15 12:15:00,51.5,51.57,51.47,51.52,47553.0,35.9349,35.9837,35.9139,35.9488,47553.0
2016-06-15 12:20:00,51.53,51.53,51.48,51.49,37749.0,35.9558,35.9558,35.9209,35.9279,37749.0
2016-06-15 12:25:00,51.49,51.52,51.43,51.5,52708.0,35.9279,35.9488,35.886,35.9349,52708.0
2016-06-15 12:30:00,51.49,51.54,51.44,51.5,33756.0,35.9279,35.9628,35.893,35.9349,33756.0
2016-06-15 12:35:00,51.49,51.51,51.37,51.44,39507.0,35.9279,35.9418,35.8442,35.893,39507.0
2016-06-15 12:40:00,51.45,51.47,51.41,51.43,23987.0,35.9,35.9139,35.8721,35.886,23987.0
2016-06-15 12:45:00,51.44,51.55,51.43,51.49,48129.0,35.893,35.9697,35.886,35.9279,48129.0
2016-06-15 12:50:00,51.49,51.51,51.46,51.47,29931.0,35.9279,35.9418,35.9069,35.9139,29931.0
2016-06-15 12:55:00,51.48,51.52,51.4,51.41,46982.0,35.9209,35.9488,35.8651,35.8721,46982.0
2016-06-15 13:00:00,51.42,51.5,51.41,51.41,46412.0,35.879,35.9349,35.8721,35.8721,46412.0
2016-06-15 13:05:00,51.4,51.44,51.37,51.38,46938.0,35.8651,35.893,35.8442,35.8511,46938.0
2016-06-15 13:10:00,51.38,51.46,51.38,51.45,23410.0,35.8511,35.9069,35.8511,35.9,23410.0
2016-06-15 13:15:00,51.45,51.48,51.42,51.43,28034.0,35.9,35.9209,35.879,35.886,28034.0
2016-06-15 13:20:00,51.44,51.46,51.36,51.38,56065.0,35.893,35.9069,35.8372,35.8511,56065.0
2016-06-15 13:25:00,51.38,51.48,51.36,51.47,53894.0,35.8511,35.9209,35.8372,35.9139,53894.0
2016-06-15 13:30:00,51.47,51.52,51.46,51.5,49496.0,35.9139,35.9488,35.9069,35.9349,49496.0
2016-06-15 13:35:00,51.5,51.56,51.49,51.56,52986.0,35.9349,35.9767,35.9279,35.9767,52986.0
2016-06-15 13:40:00,51.56,51.56,51.49,51.53,31794.0,35.9767,35.9767,35.9279,35.9558,31794.0
2016-06-15 13:45:00,51.52,51.54,51.44,51.51,30527.0,35.9488,35.9628,35.893,35.9418,30527.0
2016-06-15 13:50:00,51.51,51.56,51.48,51.55,43808.0,35.9418,35.9767,35.9209,35.9697,43808.0
2016-06-15 13:55:00,51.55,51.55,51.34,51.37,71454.0,35.9697,35.9697,35.8232,35.8442,71454.0
2016-06-15 14:00:00,51.39,51.59,51.39,51.56,123174.0,35.8581,35.9977,35.8581,35.9767,123174.0
2016-06-15 14:05:00,51.57,51.73,51.51,51.53,138220.0,35.9837,36.0953,35.9418,35.9558,138220.0
2016-06-15 14:10:00,51.54,51.61,51.4,51.44,76797.0,35.9628,36.0116,35.8651,35.893,76797.0
2016-06-15 14:15:00,51.44,51.53,51.43,51.48,71658.0,35.893,35.9558,35.886,35.9209,71658.0
2016-06-15 14:20:00,51.48,51.54,51.41,51.47,105836.0,35.9209,35.9628,35.8721,35.9139,105836.0
2016-06-15 14:25:00,51.47,51.53,51.37,51.37,56777.0,35.9139,35.9558,35.8442,35.8442,56777.0
2016-06-15 14:30:00,51.37,51.42,51.34,51.39,64534.0,35.8442,35.879,35.8232,35.8581,64534.0
2016-06-15 14:35:00,51.36,51.39,51.28,51.32,58554.0,35.8372,35.8581,35.7814,35.8093,58554.0
2016-06-15 14:40:00,51.31,51.38,51.29,51.37,60632.0,35.8023,35.8511,35.7883,35.8442,60632.0
2016-06-15 14:45:00,51.38,51.48,51.37,51.42,56160.0,35.8511,35.9209,35.8442,35.879,56160.0
2016-06-15 14:50:00,51.43,51.49,51.39,51.44,62564.0,35.886,35.9279,35.8581,35.893,62564.0
2016-06-15 14:55:00,51.44,51.51,51.41,51.5,37883.0,35.893,35.9418,35.8721,35.9349,37883.0
2016-06-15 15:00:00,51.49,51.5,51.43,51.44,39705.0,35.9279,35.9349,35.886,35.893,39705.0
2016-06-15 15:05:00,51.44,51.48,51.36,51.37,53715.0,35.893,35.9209,35.8372,35.8442,53715.0
2016-06-15 15:10:00,51.38,51.44,51.33,51.43,89501.0,35.8511,35.893,35.8162,35.886,89501.0
2016-06-15 15:15:00,51.43,51.5,51.38,51.46,72346.0,35.886,35.9349,35.8511,35.9069,72346.0
2016-06-15 15:20:00,51.47,51.54,51.47,51.53,77568.0,35.9139,35.9628,35.9139,35.9558,77568.0
2016-06-15 15:25:00,51.54,51.55,51.5,51.54,57794.0,35.9628,35.9697,35.9349,35.9628,57794.0
2016-06-15 15:30:00,51.54,51.58,51.48,51.51,89389.0,35.9628,35.9907,35.9209,35.9418,89389.0
2016-06-15 15:35:00,51.51,51.51,51.36,51.37,161396.0,35.9418,35.9418,35.8372,35.8442,161396.0
2016-06-15 15:40:00,51.37,51.41,51.32,51.34,134948.0,35.8442,35.8721,35.8093,35.8232,134948.0
2016-06-15 15:45:00,51.33,51.36,51.24,51.36,209887.0,35.8162,35.8372,35.7534,35.8372,209887.0
2016-06-15 15:50:00,51.35,51.36,51.24,51.27,173547.0,35.8302,35.8372,35.7534,35.7744,173547.0
2016-06-15 15:55:00,51.27,51.33,51.23,51.29,195627.0,35.7744,35.8162,35.7465,35.7883,195627.0
2016-06-16 09:30:00,51.23,51.23,50.7,51.15,161950.0,35.7465,35.7465,35.3766,35.6906,161950.0
2016-06-16 09:35:00,51.08,51.35,50.85,51.14,177658.0,35.6418,35.8302,35.4813,35.6837,177658.0
2016-06-16 09:40:00,51.13,51.16,50.82,50.88,59011.0,35.6767,35.6976,35.4604,35.5022,59011.0
2016-06-16 09:45:00,50.89,51.01,50.72,50.94,71819.0,35.5092,35.593,35.3906,35.5441,71819.0
2016-06-16 09:50:00,50.93,51.18,50.89,51.08,58194.0,35.5371,35.7116,35.5092,35.6418,58194.0
2016-06-16 09:55:00,51.05,51.12,50.84,50.95,69972.0,35.6209,35.6697,35.4743,35.5511,69972.0
2016-06-16 10:00:00,50.94,51.23,50.92,51.16,100443.0,35.5441,35.7465,35.5302,35.6976,100443.0
2016-06-16 10:05:00,51.15,51.28,51.07,51.23,79136.0,35.6906,35.7814,35.6348,35.7465,79136.0
2016-06-16 10:10:00,51.24,51.44,51.16,51.44,57891.0,35.7534,35.893,35.6976,35.893,57891.0
2016-06-16 10:15:00,51.39,51.49,51.34,51.35,76080.0,35.8581,35.9279,35.8232,35.8302,76080.0
2016-06-16 10:20:00,51.35,51.42,51.23,51.4,81285.0,35.8302,35.879,35.7465,35.8651,81285.0
2016-06-16 10:25:00,51.39,51.6,51.31,51.6,97920.0,35.8581,36.0046,35.8023,36.0046,97920.0
2016-06-16 10:30:00,51.58,51.59,51.22,51.29,70157.0,35.9907,35.9977,35.7395,35.7883,70157.0
2016-06-16 10:35:00,51.29,51.38,51.2,51.28,61189.0,35.7883,35.8511,35.7255,35.7814,61189.0
2016-06-16 10:40:00,51.3,51.55,51.28,51.48,82827.0,35.7953,35.9697,35.7814,35.9209,82827.0
2016-06-16 10:45:00,51.5,51.66,51.49,51.62,58644.0,35.9349,36.0465,35.9279,36.0186,58644.0
2016-06-16 10:50:00,51.61,51.63,51.38,51.47,49452.0,36.0116,36.0256,35.8511,35.9139,49452.0
2016-06-16 10:55:00,51.47,51.59,51.45,51.54,65715.0,35.9139,35.9977,35.9,35.9628,65715.0
2016-06-16 11:00:00,51.55,51.59,51.43,51.48,64406.0,35.9697,35.9977,35.886,35.9209,64406.0
2016-06-16 11:05:00,51.47,51.56,51.46,51.47,56547.0,35.9139,35.9767,35.9069,35.9139,56547.0
2016-06-16 11:10:00,51.48,51.5,51.42,51.45,58850.0,35.9209,35.9349,35.879,35.9,58850.0
2016-06-16 11:15:00,51.44,51.45,51.31,51.31,43081.0,35.893,35.9,35.8023,35.8023,43081.0
2016-06-16 11:20:00,51.32,51.48,51.32,51.48,56923.0,35.8093,35.9209,35.8093,35.9209,56923.0
2016-06-16 11:25:00,51.47,51.64,51.45,51.57,58070.0,35.9139,36.0325,35.9,35.9837,58070.0
2016-06-16 11:30:00,51.58,51.64,51.45,51.5,52229.0,35.9907,36.0325,35.9,35.9349,52229.0
2016-06-16 11:35:00,51.49,51.54,51.44,51.49,35099.0,35.9279,35.9628,35.893,35.9279,35099.0
2016-06-16 11:40:00,51.49,51.53,51.43,51.44,36851.0,35.9279,35.9558,35.886,35.893,36851.0
2016-06-16 11:45:00,51.44,51.48,51.42,51.45,51077.0,35.893,35.9209,35.879,35.9,51077.0
2016-06-16 11:50:00,51.44,51.44,51.32,51.38,48498.0,35.893,35.893,35.8093,35.8511,48498.0
2016-06-16 11:55:00,51.38,51.38,51.23,51.31,46252.0,35.8511,35.8511,35.7465,35.8023,46252.0
2016-06-16 12:00:00,51.31,51.33,51.21,51.32,134715.0,35.8023,35.8162,35.7325,35.8093,134715.0
2016-06-16 12:05:00,51.31,51.33,51.24,51.28,40415.0,35.8023,35.8162,35.7534,35.7814,40415.0
2016-06-16 12:10:00,51.29,51.33,51.24,51.27,46424.0,35.7883,35.8162,35.7534,35.7744,46424.0
2016-06-16 12:15:00,51.28,51.41,51.2,51.39,51122.0,35.7814,35.8721,35.7255,35.8581,51122.0
2016-06-16 12:20:00,51.4,51.57,51.34,51.57,43124.0,35.8651,35.9837,35.8232,35.9837,43124.0
2016-06-16 12:25:00,51.57,51.63,51.55,51.59,46473.0,35.9837,36.0256,35.9697,35.9977,46473.0
2016-06-16 12:30:00,51.58,51.59,51.45,51.5,37055.0,35.9907,35.9977,35.9,35.9349,37055.0
2016-06-16 12:35:00,51.49,51.72,51.48,51.66,53015.0,35.9279,36.0884,35.9209,36.0465,53015.0
2016-06-16 12:40:00,51.67,51.78,51.62,51.77,49926.0,36.0535,36.1302,36.0186,36.1233,49926.0
2016-06-16 12:45:00,51.79,51.8,51.65,51.7,42959.0,36.1372,36.1442,36.0395,36.0744,42959.0
2016-06-16 12:50:00,51.71,51.79,51.66,51.79,49444.0,36.0814,36.1372,36.0465,36.1372,49444.0
2016-06-16 12:55:00,51.78,51.91,51.76,51.88,76721.0,36.1302,36.2209,36.1163,36.2,76721.0
2016-06-16 13:00:00,51.86,51.95,51.85,51.89,44769.0,36.1861,36.2489,36.1791,36.207,44769.0
2016-06-16 13:05:00,51.9,51.9,51.76,51.84,36640.0,36.214,36.214,36.1163,36.1721,36640.0
2016-06-16 13:10:00,51.84,51.89,51.77,51.79,35424.0,36.1721,36.207,36.1233,36.1372,35424.0
2016-06-16 13:15:00,51.78,51.82,51.73,51.79,37750.0,36.1302,36.1581,36.0953,36.1372,37750.0
2016-06-16 13:20:00,51.79,51.87,51.71,51.79,68500.0,36.1372,36.193,36.0814,36.1372,68500.0
2016-06-16 13:25:00,51.8,51.87,51.76,51.77,29283.0,36.1442,36.193,36.1163,36.1233,29283.0
2016-06-16 13:30:00,51.76,51.8,51.56,51.63,59932.0,36.1163,36.1442,35.9767,36.0256,59932.0
2016-06-16 13:35:00,51.61,51.67,51.59,51.61,35391.0,36.0116,36.0535,35.9977,36.0116,35391.0
2016-06-16 13:40:00,51.62,51.62,51.47,51.52,38654.0,36.0186,36.0186,35.9139,35.9488,38654.0
2016-06-16 13:45:00,51.52,51.53,51.36,51.4,43776.0,35.9488,35.9558,35.8372,35.8651,43776.0
2016-06-16 13:50:00,51.41,51.42,51.33,51.34,28606.0,35.8721,35.879,35.8162,35.8232,28606.0
2016-06-16 13:55:00,51.35,51.46,51.35,51.41,32102.0,35.8302,35.9069,35.8302,35.8721,32102.0
2016-06-16 14:00:00,51.41,51.5,51.4,51.5,42420.0,35.8721,35.9349,35.8651,35.9349,42420.0
2016-06-16 14:05:00,51.51,51.57,51.48,51.54,40211.0,35.9418,35.9837,35.9209,35.9628,40211.0
2016-06-16 14:10:00,51.53,51.66,51.5,51.6,75441.0,35.9558,36.0465,35.9349,36.0046,75441.0
2016-06-16 14:15:00,51.61,51.74,51.59,51.69,70108.0,36.0116,36.1023,35.9977,36.0674,70108.0
2016-06-16 14:20:00,51.69,51.74,51.6,51.63,43549.0,36.0674,36.1023,36.0046,36.0256,43549.0
2016-06-16 14:25:00,51.62,51.63,51.49,51.55,54401.0,36.0186,36.0256,35.9279,35.9697,54401.0
2016-06-16 14:30:00,51.55,51.62,51.53,51.53,44958.0,35.9697,36.0186,35.9558,35.9558,44958.0
2016-06-16 14:35:00,51.55,51.61,51.54,51.57,33847.0,35.9697,36.0116,35.9628,35.9837,33847.0
2016-06-16 14:40:00,51.56,51.6,51.54,51.59,34118.0,35.9767,36.0046,35.9628,35.9977,34118.0
2016-06-16 14:45:00,51.58,51.63,51.54,51.63,36611.0,35.9907,36.0256,35.9628,36.0256,36611.0
2016-06-16 14:50:00,51.63,51.76,51.58,51.76,51107.0,36.0256,36.1163,35.9907,36.1163,51107.0
2016-06-16 14:55:00,51.76,51.77,51.66,51.66,34119.0,36.1163,36.1233,36.0465,36.0465,34119.0
2016-06-16 15:00:00,51.66,51.72,51.63,51.67,37505.0,36.0465,36.0884,36.0256,36.0535,37505.0
2016-06-16 15:05:00,51.66,51.72,51.6,51.69,47574.0,36.0465,36.0884,36.0046,36.0674,47574.0
2016-06-16 15:10:00,51.7,51.76,51.68,51.73,97154.0,36.0744,36.1163,36.0605,36.0953,97154.0
2016-06-16 15:15:00,51.74,51.8,51.73,51.74,59832.0,36.1023,36.1442,36.0953,36.1023,59832.0
2016-06-16 15:20:00,51.74,51.84,51.72,51.82,50726.0,36.1023,36.1721,36.0884,36.1581,50726.0
2016-06-16 15:25:00,51.82,51.88,51.81,51.87,53101.0,36.1581,36.2,36.1512,36.193,53101.0
2016-06-16 15:30:00,51.88,51.94,51.86,51.89,62593.0,36.2,36.2419,36.1861,36.207,62593.0
2016-06-16 15:35:00,51.89,51.9,51.76,51.79,145269.0,36.207,36.214,36.1163,36.1372,145269.0
2016-06-16 15:40:00,51.79,51.88,51.79,51.85,105551.0,36.1372,36.2,36.1372,36.1791,105551.0
2016-06-16 15:45:00,51.85,51.85,51.74,51.8,99302.0,36.1791,36.1791,36.1023,36.1442,99302.0
2016-06-16 15:50:00,51.8,51.81,51.75,51.75,101599.0,36.1442,36.1512,36.1093,36.1093,101599.0
2016-06-16 15:55:00,51.75,51.82,51.75,51.79,105015.0,36.1093,36.1581,36.1093,36.1372,105015.0
2016-06-17 09:30:00,51.91,52.1,51.72,51.95,349921.0,36.2209,36.3535,36.0884,36.2489,349921.0
2016-06-17 09:35:00,51.97,52.17,51.84,51.86,66821.0,36.2628,36.4024,36.1721,36.1861,66821.0
2016-06-17 09:40:00,51.86,52.3,51.76,52.27,111702.0,36.1861,36.4931,36.1163,36.4721,111702.0
2016-06-17 09:45:00,52.25,52.29,52.14,52.2,82755.0,36.4582,36.4861,36.3814,36.4233,82755.0
2016-06-17 09:50:00,52.21,52.35,52.2,52.21,52541.0,36.4303,36.528,36.4233,36.4303,52541.0
2016-06-17 09:55:00,52.21,52.32,52.14,52.29,44784.0,36.4303,36.507,36.3814,36.4861,44784.0
2016-06-17 10:00:00,52.3,52.32,52.16,52.22,75032.0,36.4931,36.507,36.3954,36.4373,75032.0
2016-06-17 10:05:00,52.21,52.24,52.11,52.12,55848.0,36.4303,36.4512,36.3605,36.3675,55848.0
2016-06-17 10:10:00,52.13,52.37,52.11,52.37,71738.0,36.3745,36.5419,36.3605,36.5419,71738.0
2016-06-17 10:15:00,52.37,52.47,52.33,52.4,79982.0,36.5419,36.6117,36.514,36.5628,79982.0
2016-06-17 10:20:00,52.4,52.5,52.37,52.42,97967.0,36.5628,36.6326,36.5419,36.5768,97967.0
2016-06-17 10:25:00,52.43,52.55,52.4,52.48,129528.0,36.5838,36.6675,36.5628,36.6187,129528.0
2016-06-17 10:30:00,52.47,52.5,52.38,52.49,76407.0,36.6117,36.6326,36.5489,36.6256,76407.0
2016-06-17 10:35:00,52.48,52.6,52.47,52.58,63584.0,36.6187,36.7024,36.6117,36.6884,63584.0
2016-06-17 10:40:00,52.58,52.59,52.49,52.52,86012.0,36.6884,36.6954,36.6256,36.6466,86012.0
2016-06-17 10:45:00,52.52,52.66,52.51,52.55,46705.0,36.6466,36.7443,36.6396,36.6675,46705.0
2016-06-17 10:50:00,52.55,52.59,52.5,52.53,61983.0,36.6675,36.6954,36.6326,36.6536,61983.0
2016-06-17 10:55:00,52.52,52.54,52.35,52.4,89329.0,36.6466,36.6605,36.528,36.5628,89329.0
2016-06-17 11:00:00,52.4,52.41,52.31,52.36,52175.0,36.5628,36.5698,36.5,36.5349,52175.0
2016-06-17 11:05:00,52.35,52.47,52.33,52.37,44208.0,36.528,36.6117,36.514,36.5419,44208.0
2016-06-17 11:10:00,52.39,52.4,52.23,52.25,38153.0,36.5559,36.5628,36.4442,36.4582,38153.0
2016-06-17 11:15:00,52.25,52.25,52.15,52.23,32484.0,36.4582,36.4582,36.3884,36.4442,32484.0
2016-06-17 11:20:00,52.24,52.28,52.14,52.14,39144.0,36.4512,36.4791,36.3814,36.3814,39144.0
2016-06-17 11:25:00,52.13,52.18,51.97,52.0,53249.0,36.3745,36.4093,36.2628,36.2837,53249.0
2016-06-17 11:30:00,52.0,52.06,51.91,52.01,91159.0,36.2837,36.3256,36.2209,36.2907,91159.0
2016-06-17 11:35:00,52.0,52.0,51.91,51.97,56859.0,36.2837,36.2837,36.2209,36.2628,56859.0
2016-06-17 11:40:00,51.96,52.04,51.93,52.01,40361.0,36.2558,36.3117,36.2349,36.2907,40361.0
2016-06-17 11:45:00,52.01,52.05,51.91,51.96,29554.0,36.2907,36.3186,36.2209,36.2558,29554.0
2016-06-17 11:50:00,51.98,52.0,51.81,51.81,47452.0,36.2698,36.2837,36.1512,36.1512,47452.0
2016-06-17 11:55:00,51.81,51.87,51.77,51.79,38858.0,36.1512,36.193,36.1233,36.1372,38858.0
2016-06-17 12:00:00,51.8,51.85,51.75,51.77,45273.0,36.1442,36.1791,36.1093,36.1233,45273.0
2016-06-17 12:05:00,51.77,51.85,51.74,51.82,47429.0,36.1233,36.1791,36.1023,36.1581,47429.0
2016-06-17 12:10:00,51.8,51.87,51.76,51.78,29435.0,36.1442,36.193,36.1163,36.1302,29435.0
2016-06-17 12:15:00,51.78,51.84,51.62,51.67,79667.0,36.1302,36.1721,36.0186,36.0535,79667.0
2016-06-17 12:20:00,51.68,51.71,51.6,51.63,26944.0,36.0605,36.0814,36.0046,36.0256,26944.0
2016-06-17 12:25:00,51.64,51.67,51.56,51.65,57387.0,36.0325,36.0535,35.9767,36.0395,57387.0
2016-06-17 12:30:00,51.65,51.73,51.64,51.69,33230.0,36.0395,36.0953,36.0325,36.0674,33230.0
2016-06-17 12:35:00,51.68,51.73,51.67,51.71,14729.0,36.0605,36.0953,36.0535,36.0814,14729.0
2016-06-17 12:40:00,51.71,51.73,51.66,51.68,29440.0,36.0814,36.0953,36.0465,36.0605,29440.0
2016-06-17 12:45:00,51.7,51.71,51.55,51.57,30078.0,36.0744,36.0814,35.9697,35.9837,30078.0
2016-06-17 12:50:00,51.58,51.61,51.48,51.48,67037.0,35.9907,36.0116,35.9209,35.9209,67037.0
2016-06-17 12:55:00,51.48,51.52,51.41,51.46,44609.0,35.9209,35.9488,35.8721,35.9069,44609.0
2016-06-17 13:00:00,51.47,51.48,51.36,51.45,50872.0,35.9139,35.9209,35.8372,35.9,50872.0
2016-06-17 13:05:00,51.44,51.56,51.43,51.55,51370.0,35.893,35.9767,35.886,35.9697,51370.0
2016-06-17 13:10:00,51.54,51.56,51.46,51.47,27192.0,35.9628,35.9767,35.9069,35.9139,27192.0
2016-06-17 13:15:00,51.48,51.5,51.42,51.47,45168.0,35.9209,35.9349,35.879,35.9139,45168.0
2016-06-17 13:20:00,51.47,51.49,51.42,51.46,21467.0,35.9139,35.9279,35.879,35.9069,21467.0
2016-06-17 13:25:00,51.47,51.61,51.47,51.53,62653.0,35.9139,36.0116,35.9139,35.9558,62653.0
2016-06-17 13:30:00,51.55,51.58,51.52,51.57,31858.0,35.9697,35.9907,35.9488,35.9837,31858.0
2016-06-17 13:35:00,51.57,51.59,51.49,51.53,30677.0,35.9837,35.9977,35.9279,35.9558,30677.0
2016-06-17 13:40:00,51.53,51.58,51.5,51.52,31217.0,35.9558,35.9907,35.9349,35.9488,31217.0
2016-06-17 13:45:00,51.52,51.52,51.45,51.46,15380.0,35.9488,35.9488,35.9,35.9069,15380.0
2016-06-17 13:50:00,51.45,51.54,51.45,51.51,22923.0,35.9,35.9628,35.9,35.9418,22923.0
2016-06-17 13:55:00,51.5,51.51,51.45,51.49,18281.0,35.9349,35.9418,35.9,35.9279,18281.0
2016-06-17 14:00:00,51.48,51.55,51.48,51.5,26631.0,35.9209,35.9697,35.9209,35.9349,26631.0
2016-06-17 14:05:00,51.5,51.52,51.47,51.51,19978.0,35.9349,35.9488,35.9139,35.9418,19978.0
2016-06-17 14:10:00,51.51,51.53,51.5,51.53,21693.0,35.9418,35.9558,35.9349,35.9558,21693.0
2016-06-17 14:15:00,51.53,51.58,51.46,51.47,30556.0,35.9558,35.9907,35.9069,35.9139,30556.0
2016-06-17 14:20:00,51.47,51.53,51.4,51.5,48483.0,35.9139,35.9558,35.8651,35.9349,48483.0
2016-06-17 14:25:00,51.51,51.56,51.48,51.55,23136.0,35.9418,35.9767,35.9209,35.9697,23136.0
2016-06-17 14:30:00,51.56,51.62,51.51,51.6,45828.0,35.9767,36.0186,35.9418,36.0046,45828.0
2016-06-17 14:35:00,51.6,51.63,51.55,51.57,32817.0,36.0046,36.0256,35.9697,35.9837,32817.0
2016-06-17 14:40:00,51.57,51.63,51.51,51.6,38246.0,35.9837,36.0256,35.9418,36.0046,38246.0
2016-06-17 14:45:00,51.6,51.64,51.57,51.61,26383.0,36.0046,36.0325,35.9837,36.0116,26383.0
2016-06-17 14:50:00,51.61,51.63,51.56,51.58,31086.0,36.0116,36.0256,35.9767,35.9907,31086.0
2016-06-17 14:55:00,51.59,51.6,51.51,51.52,53217.0,35.9977,36.0046,35.9418,35.9488,53217.0
2016-06-17 15:00:00,51.52,51.53,51.4,51.46,152781.0,35.9488,35.9558,35.8651,35.9069,152781.0
2016-06-17 15:05:00,51.47,51.53,51.45,51.5,67273.0,35.9139,35.9558,35.9,35.9349,67273.0
2016-06-17 15:10:00,51.51,51.51,51.46,51.49,56606.0,35.9418,35.9418,35.9069,35.9279,56606.0
2016-06-17 15:15:00,51.48,51.52,51.44,51.52,52209.0,35.9209,35.9488,35.893,35.9488,52209.0
2016-06-17 15:20:00,51.51,51.57,51.5,51.55,36561.0,35.9418,35.9837,35.9349,35.9697,36561.0
2016-06-17 15:25:00,51.55,51.59,51.52,51.59,44134.0,35.9697,35.9977,35.9488,35.9977,44134.0
2016-06-17 15:30:00,51.59,51.59,51.52,51.56,62391.0,35.9977,35.9977,35.9488,35.9767,62391.0
2016-06-17 15:35:00,51.55,51.58,51.49,51.5,57625.0,35.9697,35.9907,35.9279,35.9349,57625.0
2016-06-17 15:40:00,51.51,51.54,51.48,51.52,96207.0,35.9418,35.9628,35.9209,35.9488,96207.0
2016-06-17 15:45:00,51.51,51.59,51.48,51.53,161702.0,35.9418,35.9977,35.9209,35.9558,161702.0
2016-06-17 15:50:00,51.53,51.6,51.51,51.59,139788.0,35.9558,36.0046,35.9418,35.9977,139788.0
2016-06-17 15:55:00,51.59,51.71,51.53,51.71,502590.0,35.9977,36.0814,35.9558,36.0814,502590.0
2016-06-20 09:30:00,52.24,52.49,51.98,52.18,125760.0,36.4512,36.6256,36.2698,36.4093,125760.0
2016-06-20 09:35:00,52.14,52.19,51.72,51.76,110434.0,36.3814,36.4163,36.0884,36.1163,110434.0
2016-06-20 09:40:00,51.78,52.3,51.75,52.25,124581.0,36.1302,36.4931,36.1093,36.4582,124581.0
2016-06-20 09:45:00,52.23,52.29,51.93,52.06,53957.0,36.4442,36.4861,36.2349,36.3256,53957.0
2016-06-20 09:50:00,52.08,52.16,51.97,52.06,53921.0,36.3396,36.3954,36.2628,36.3256,53921.0
2016-06-20 09:55:00,52.05,52.14,52.02,52.09,51406.0,36.3186,36.3814,36.2977,36.3465,51406.0
2016-06-20 10:00:00,52.1,52.34,52.08,52.34,59854.0,36.3535,36.521,36.3396,36.521,59854.0
2016-06-20 10:05:00,52.34,52.38,52.25,52.37,68277.0,36.521,36.5489,36.4582,36.5419,68277.0
2016-06-20 10:10:00,52.37,52.48,52.33,52.34,57656.0,36.5419,36.6187,36.514,36.521,57656.0
2016-06-20 10:15:00,52.34,52.49,52.34,52.48,53228.0,36.521,36.6256,36.521,36.6187,53228.0
2016-06-20 10:20:00,52.48,52.5,52.42,52.47,49054.0,36.6187,36.6326,36.5768,36.6117,49054.0
2016-06-20 10:25:00,52.47,52.5,52.41,52.45,51255.0,36.6117,36.6326,36.5698,36.5977,51255.0
2016-06-20 10:30:00,52.45,52.49,52.4,52.43,68327.0,36.5977,36.6256,36.5628,36.5838,68327.0
2016-06-20 10:35:00,52.44,52.47,52.3,52.36,55123.0,36.5908,36.6117,36.4931,36.5349,55123.0
2016-06-20 10:40:00,52.36,52.48,52.36,52.44,32650.0,36.5349,36.6187,36.5349,36.5908,32650.0
2016-06-20 10:45:00,52.45,52.51,52.44,52.48,47665.0,36.5977,36.6396,36.5908,36.6187,47665.0
2016-06-20 10:50:00,52.49,52.53,52.46,52.5,55675.0,36.6256,36.6536,36.6047,36.6326,55675.0
2016-06-20 10:55:00,52.5,52.54,52.48,52.52,37568.0,36.6326,36.6605,36.6187,36.6466,37568.0
2016-06-20 11:00:00,52.5,52.53,52.37,52.52,43780.0,36.6326,36.6536,36.5419,36.6466,43780.0
2016-06-20 11:05:00,52.52,52.64,52.5,52.58,44628.0,36.6466,36.7303,36.6326,36.6884,44628.0
2016-06-20 11:10:00,52.59,52.61,52.5,52.5,32246.0,36.6954,36.7094,36.6326,36.6326,32246.0
2016-06-20 11:15:00,52.5,52.51,52.44,52.48,45571.0,36.6326,36.6396,36.5908,36.6187,45571.0
2016-06-20 11:20:00,52.48,52.5,52.27,52.31,58149.0,36.6187,36.6326,36.4721,36.5,58149.0
2016-06-20 11:25:00,52.31,52.36,52.23,52.25,45282.0,36.5,36.5349,36.4442,36.4582,45282.0
2016-06-20 11:30:00,52.24,52.27,52.15,52.15,28348.0,36.4512,36.4721,36.3884,36.3884,28348.0
2016-06-20 11:35:00,52.15,52.16,52.07,52.13,31976.0,36.3884,36.3954,36.3326,36.3745,31976.0
2016-06-20 11:40:00,52.14,52.17,52.1,52.14,41651.0,36.3814,36.4024,36.3535,36.3814,41651.0
2016-06-20 11:45:00,52.13,52.16,52.03,52.05,51363.0,36.3745,36.3954,36.3047,36.3186,51363.0
2016-06-20 11:50:00,52.04,52.14,52.02,52.05,29793.0,36.3117,36.3814,36.2977,36.3186,29793.0
2016-06-20 11:55:00,52.05,52.08,51.96,52.08,53830.0,36.3186,36.3396,36.2558,36.3396,53830.0
2016-06-20 12:00:00,52.08,52.1,52.03,52.08,43591.0,36.3396,36.3535,36.3047,36.3396,43591.0
2016-06-20 12:05:00,52.08,52.16,52.06,52.14,43483.0,36.3396,36.3954,36.3256,36.3814,43483.0
2016-06-20 12:10:00,52.16,52.18,52.08,52.18,44162.0,36.3954,36.4093,36.3396,36.4093,44162.0
2016-06-20 12:15:00,52.18,52.21,52.15,52.17,25086.0,36.4093,36.4303,36.3884,36.4024,25086.0
2016-06-20 12:20:00,52.18,52.28,52.17,52.28,38502.0,36.4093,36.4791,36.4024,36.4791,38502.0
2016-06-20 12:25:00,52.29,52.32,52.23,52.3,63220.0,36.4861,36.507,36.4442,36.4931,63220.0
2016-06-20 12:30:00,52.3,52.31,52.21,52.24,20101.0,36.4931,36.5,36.4303,36.4512,20101.0
2016-06-20 12:35:00,52.23,52.24,52.19,52.21,16734.0,36.4442,36.4512,36.4163,36.4303,16734.0
2016-06-20 12:40:00,52.21,52.22,52.15,52.17,16460.0,36.4303,36.4373,36.3884,36.4024,16460.0
2016-06-20 12:45:00,52.16,52.21,52.11,52.19,31097.0,36.3954,36.4303,36.3605,36.4163,31097.0
2016-06-20 12:50:00,52.2,52.23,52.15,52.18,36716.0,36.4233,36.4442,36.3884,36.4093,36716.0
2016-06-20 12:55:00,52.19,52.2,52.14,52.16,19075.0,36.4163,36.4233,36.3814,36.3954,19075.0
2016-06-20 13:00:00,52.15,52.17,52.02,52.05,78043.0,36.3884,36.4024,36.2977,36.3186,78043.0
2016-06-20 13:05:00,52.06,52.08,52.03,52.03,29256.0,36.3256,36.3396,36.3047,36.3047,29256.0
2016-06-20 13:10:00,52.03,52.07,51.97,51.97,30595.0,36.3047,36.3326,36.2628,36.2628,30595.0
2016-06-20 13:15:00,51.97,52.12,51.97,52.08,43071.0,36.2628,36.3675,36.2628,36.3396,43071.0
2016-06-20 13:20:00,52.08,52.1,52.02,52.1,26855.0,36.3396,36.3535,36.2977,36.3535,26855.0
2016-06-20 13:25:00,52.09,52.11,52.06,52.07,23212.0,36.3465,36.3605,36.3256,36.3326,23212.0
2016-06-20 13:30:00,52.06,52.11,52.0,52.05,39891.0,36.3256,36.3605,36.2837,36.3186,39891.0
2016-06-20 13:35:00,52.06,52.1,52.06,52.1,17194.0,36.3256,36.3535,36.3256,36.3535,17194.0
2016-06-20 13:40:00,52.11,52.21,52.09,52.21,18657.0,36.3605,36.4303,36.3465,36.4303,18657.0
2016-06-20 13:45:00,52.21,52.27,52.18,52.27,24941.0,36.4303,36.4721,36.4093,36.4721,24941.0
2016-06-20 13:50:00,52.26,52.29,52.2,52.2,24922.0,36.4652,36.4861,36.4233,36.4233,24922.0
2016-06-20 13:55:00,52.2,52.2,52.14,52.15,23255.0,36.4233,36.4233,36.3814,36.3884,23255.0
2016-06-20 14:00:00,52.15,52.16,52.06,52.07,29659.0,36.3884,36.3954,36.3256,36.3326,29659.0
2016-06-20 14:05:00,52.07,52.08,52.0,52.02,23484.0,36.3326,36.3396,36.2837,36.2977,23484.0
2016-06-20 14:10:00,52.01,52.03,51.96,51.97,26345.0,36.2907,36.3047,36.2558,36.2628,26345.0
2016-06-20 14:15:00,51.96,51.98,51.92,51.93,32608.0,36.2558,36.2698,36.2279,36.2349,32608.0
2016-06-20 14:20:00,51.93,51.98,51.92,51.96,36043.0,36.2349,36.2698,36.2279,36.2558,36043.0
2016-06-20 14:25:00,51.96,51.98,51.89,51.98,28948.0,36.2558,36.2698,36.207,36.2698,28948.0
2016-06-20 14:30:00,51.97,51.97,51.87,51.88,28314.0,36.2628,36.2628,36.193,36.2,28314.0
2016-06-20 14:35:00,51.89,51.93,51.8,51.82,38758.0,36.207,36.2349,36.1442,36.1581,38758.0
2016-06-20 14:40:00,51.81,51.93,51.81,51.87,34606.0,36.1512,36.2349,36.1512,36.193,34606.0
2016-06-20 14:45:00,51.88,51.93,51.84,51.93,46849.0,36.2,36.2349,36.1721,36.2349,46849.0
2016-06-20 14:50:00,51.93,51.94,51.89,51.93,18179.0,36.2349,36.2419,36.207,36.2349,18179.0
2016-06-20 14:55:00,51.93,51.95,51.89,51.92,23537.0,36.2349,36.2489,36.207,36.2279,23537.0
2016-06-20 15:00:00,51.93,51.95,51.85,51.89,30243.0,36.2349,36.2489,36.1791,36.207,30243.0
2016-06-20 15:05:00,51.89,51.89,51.85,51.85,34223.0,36.207,36.207,36.1791,36.1791,34223.0
2016-06-20 15:10:00,51.85,51.87,51.81,51.84,40503.0,36.1791,36.193,36.1512,36.1721,40503.0
2016-06-20 15:15:00,51.84,51.87,51.81,51.84,28344.0,36.1721,36.193,36.1512,36.1721,28344.0
2016-06-20 15:20:00,51.84,51.86,51.81,51.82,31179.0,36.1721,36.1861,36.1512,36.1581,31179.0
2016-06-20 15:25:00,51.82,51.82,51.72,51.72,49183.0,36.1581,36.1581,36.0884,36.0884,49183.0
2016-06-20 15:30:00,51.73,51.74,51.69,51.71,60081.0,36.0953,36.1023,36.0674,36.0814,60081.0
2016-06-20 15:35:00,51.71,51.78,51.7,51.75,72367.0,36.0814,36.1302,36.0744,36.1093,72367.0
2016-06-20 15:40:00,51.75,51.8,51.72,51.74,74898.0,36.1093,36.1442,36.0884,36.1023,74898.0
2016-06-20 15:45:00,51.73,51.77,51.62,51.63,134621.0,36.0953,36.1233,36.0186,36.0256,134621.0
2016-06-20 15:50:00,51.63,51.64,51.58,51.62,131127.0,36.0256,36.0325,35.9907,36.0186,131127.0
2016-06-20 15:55:00,51.63,51.71,51.62,51.67,208967.0,36.0256,36.0814,36.0186,36.0535,208967.0
2016-06-21 09:30:00,51.7,51.95,51.6,51.87,152770.0,36.0744,36.2489,36.0046,36.193,152770.0
2016-06-21 09:35:00,51.88,51.99,51.48,51.54,63848.0,36.2,36.2768,35.9209,35.9628,63848.0
2016-06-21 09:40:00,51.58,51.68,51.46,51.61,49686.0,35.9907,36.0605,35.9069,36.0116,49686.0
2016-06-21 09:45:00,51.62,51.67,51.46,51.59,106274.0,36.0186,36.0535,35.9069,35.9977,106274.0
2016-06-21 09:50:00,51.57,51.63,51.45,51.49,72295.0,35.9837,36.0256,35.9,35.9279,72295.0
2016-06-21 09:55:00,51.49,51.57,51.4,51.57,59303.0,35.9279,35.9837,35.8651,35.9837,59303.0
2016-06-21 10:00:00,51.55,51.58,51.27,51.28,98187.0,35.9697,35.9907,35.7744,35.7814,98187.0
2016-06-21 10:05:00,51.3,51.49,51.28,51.42,74315.0,35.7953,35.9279,35.7814,35.879,74315.0
2016-06-21 10:10:00,51.42,51.82,51.42,51.82,94259.0,35.879,36.1581,35.879,36.1581,94259.0
2016-06-21 10:15:00,51.83,51.84,51.68,51.79,74537.0,36.1651,36.1721,36.0605,36.1372,74537.0
2016-06-21 10:20:00,51.79,51.81,51.69,51.77,105364.0,36.1372,36.1512,36.0674,36.1233,105364.0
2016-06-21 10:25:00,51.77,51.92,51.76,51.9,64906.0,36.1233,36.2279,36.1163,36.214,64906.0
2016-06-21 10:30:00,51.91,52.07,51.9,52.04,72109.0,36.2209,36.3326,36.214,36.3117,72109.0
2016-06-21 10:35:00,52.05,52.09,52.0,52.03,44926.0,36.3186,36.3465,36.2837,36.3047,44926.0
2016-06-21 10:40:00,52.04,52.17,52.01,52.11,59500.0,36.3117,36.4024,36.2907,36.3605,59500.0
2016-06-21 10:45:00,52.11,52.21,52.11,52.19,38884.0,36.3605,36.4303,36.3605,36.4163,38884.0
2016-06-21 10:50:00,52.18,52.34,52.15,52.31,73423.0,36.4093,36.521,36.3884,36.5,73423.0
2016-06-21 10:55:00,52.31,52.37,52.29,52.34,46828.0,36.5,36.5419,36.4861,36.521,46828.0
2016-06-21 11:00:00,52.34,52.55,52.31,52.54,67526.0,36.521,36.6675,36.5,36.6605,67526.0
2016-06-21 11:05:00,52.55,52.59,52.45,52.46,58919.0,36.6675,36.6954,36.5977,36.6047,58919.0
2016-06-21 11:10:00,52.45,52.57,52.41,52.57,36037.0,36.5977,36.6815,36.5698,36.6815,36037.0
2016-06-21 11:15:00,52.57,52.63,52.54,52.6,57978.0,36.6815,36.7233,36.6605,36.7024,57978.0
2016-06-21 11:20:00,52.6,52.69,52.56,52.65,46897.0,36.7024,36.7652,36.6745,36.7373,46897.0
2016-06-21 11:25:00,52.65,52.67,52.55,52.55,49942.0,36.7373,36.7512,36.6675,36.6675,49942.0
2016-06-21 11:30:00,52.54,52.57,52.33,52.44,49224.0,36.6605,36.6815,36.514,36.5908,49224.0
2016-06-21 11:35:00,52.41,52.44,52.3,52.39,49958.0,36.5698,36.5908,36.4931,36.5559,49958.0
2016-06-21 11:40:00,52.39,52.43,52.31,52.4,49950.0,36.5559,36.5838,36.5,36.5628,49950.0
2016-06-21 11:45:00,52.41,52.41,52.3,52.36,23146.0,36.5698,36.5698,36.4931,36.5349,23146.0
2016-06-21 11:50:00,52.36,52.37,52.25,52.27,50647.0,36.5349,36.5419,36.4582,36.4721,50647.0
2016-06-21 11:55:00,52.28,52.38,52.27,52.38,35745.0,36.4791,36.5489,36.4721,36.5489,35745.0
2016-06-21 12:00:00,52.37,52.41,52.34,52.37,24361.0,36.5419,36.5698,36.521,36.5419,24361.0
2016-06-21 12:05:00,52.36,52.42,52.32,52.34,31102.0,36.5349,36.5768,36.507,36.521,31102.0
2016-06-21 12:10:00,52.33,52.37,52.29,52.35,19206.0,36.514,36.5419,36.4861,36.528,19206.0
2016-06-21 12:15:00,52.34,52.5,52.34,52.5,36755.0,36.521,36.6326,36.521,36.6326,36755.0
2016-06-21 12:20:00,52.51,52.55,52.49,52.54,21445.0,36.6396,36.6675,36.6256,36.6605,21445.0
2016-06-21 12:25:00,52.53,52.55,52.45,52.47,22074.0,36.6536,36.6675,36.5977,36.6117,22074.0
2016-06-21 12:30:00,52.48,52.5,52.4,52.42,20974.0,36.6187,36.6326,36.5628,36.5768,20974.0
2016-06-21 12:35:00,52.42,52.47,52.37,52.37,27195.0,36.5768,36.6117,36.5419,36.5419,27195.0
2016-06-21 12:40:00,52.37,52.38,52.32,52.32,14029.0,36.5419,36.5489,36.507,36.507,14029.0
2016-06-21 12:45:00,52.32,52.36,52.3,52.34,26982.0,36.507,36.5349,36.4931,36.521,26982.0
2016-06-21 12:50:00,52.33,52.34,52.22,52.23,13649.0,36.514,36.521,36.4373,36.4442,13649.0
2016-06-21 12:55:00,52.22,52.3,52.21,52.23,25017.0,36.4373,36.4931,36.4303,36.4442,25017.0
2016-06-21 13:00:00,52.23,52.31,52.23,52.3,28310.0,36.4442,36.5,36.4442,36.4931,28310.0
2016-06-21 13:05:00,52.3,52.37,52.3,52.35,22565.0,36.4931,36.5419,36.4931,36.528,22565.0
2016-06-21 13:10:00,52.36,52.45,52.3,52.3,41789.0,36.5349,36.5977,36.4931,36.4931,41789.0
2016-06-21 13:15:00,52.29,52.37,52.23,52.37,33197.0,36.4861,36.5419,36.4442,36.5419,33197.0
2016-06-21 13:20:00,52.36,52.37,52.31,52.32,27311.0,36.5349,36.5419,36.5,36.507,27311.0
2016-06-21 13:25:00,52.31,52.35,52.3,52.33,16608.0,36.5,36.528,36.4931,36.514,16608.0
2016-06-21 13:30:00,52.33,52.38,52.31,52.33,32829.0,36.514,36.5489,36.5,36.514,32829.0
2016-06-21 13:35:00,52.32,52.34,52.29,52.32,42003.0,36.507,36.521,36.4861,36.507,42003.0
2016-06-21 13:40:00,52.31,52.33,52.28,52.33,16552.0,36.5,36.514,36.4791,36.514,16552.0
2016-06-21 13:45:00,52.33,52.36,52.29,52.35,38755.0,36.514,36.5349,36.4861,36.528,38755.0
2016-06-21 13:50:00,52.34,52.34,52.23,52.23,28378.0,36.521,36.521,36.4442,36.4442,28378.0
2016-06-21 13:55:00,52.24,52.28,52.23,52.24,22300.0,36.4512,36.4791,36.4442,36.4512,22300.0
2016-06-21 14:00:00,52.25,52.29,52.23,52.23,26026.0,36.4582,36.4861,36.4442,36.4442,26026.0
2016-06-21 14:05:00,52.24,52.28,52.23,52.27,29868.0,36.4512,36.4791,36.4442,36.4721,29868.0
2016-06-21 14:10:00,52.28,52.31,52.26,52.27,33112.0,36.4791,36.5,36.4652,36.4721,33112.0
2016-06-21 14:15:00,52.28,52.31,52.26,52.28,37984.0,36.4791,36.5,36.4652,36.4791,37984.0
2016-06-21 14:20:00,52.28,52.36,52.27,52.36,26003.0,36.4791,36.5349,36.4721,36.5349,26003.0
2016-06-21 14:25:00,52.36,52.44,52.35,52.4,37551.0,36.5349,36.5908,36.528,36.5628,37551.0
2016-06-21 14:30:00,52.4,52.46,52.4,52.44,33890.0,36.5628,36.6047,36.5628,36.5908,33890.0
2016-06-21 14:35:00,52.44,52.58,52.43,52.52,41183.0,36.5908,36.6884,36.5838,36.6466,41183.0
2016-06-21 14:40:00,52.53,52.54,52.5,52.52,40356.0,36.6536,36.6605,36.6326,36.6466,40356.0
2016-06-21 14:45:00,52.52,52.59,52.51,52.55,38516.0,36.6466,36.6954,36.6396,36.6675,38516.0
2016-06-21 14:50:00,52.55,52.59,52.52,52.53,52485.0,36.6675,36.6954,36.6466,36.6536,52485.0
2016-06-21 14:55:00,52.52,52.56,52.48,52.5,50305.0,36.6466,36.6745,36.6187,36.6326,50305.0
2016-06-21 15:00:00,52.51,52.56,52.49,52.5,52470.0,36.6396,36.6745,36.6256,36.6326,52470.0
2016-06-21 15:05:00,52.49,52.5,52.44,52.5,59541.0,36.6256,36.6326,36.5908,36.6326,59541.0
2016-06-21 15:10:00,52.5,52.53,52.47,52.5,70870.0,36.6326,36.6536,36.6117,36.6326,70870.0
2016-06-21 15:15:00,52.5,52.56,52.44,52.55,112837.0,36.6326,36.6745,36.5908,36.6675,112837.0
2016-06-21 15:20:00,52.55,52.57,52.48,52.55,38359.0,36.6675,36.6815,36.6187,36.6675,38359.0
2016-06-21 15:25:00,52.56,52.6,52.55,52.56,34981.0,36.6745,36.7024,36.6675,36.6745,34981.0
2016-06-21 15:30:00,52.55,52.57,52.51,52.52,46804.0,36.6675,36.6815,36.6396,36.6466,46804.0
2016-06-21 15:35:00,52.52,52.58,52.51,52.54,55686.0,36.6466,36.6884,36.6396,36.6605,55686.0
2016-06-21 15:40:00,52.54,52.57,52.48,52.53,61999.0,36.6605,36.6815,36.6187,36.6536,61999.0
2016-06-21 15:45:00,52.52,52.59,52.52,52.53,66749.0,36.6466,36.6954,36.6466,36.6536,66749.0
2016-06-21 15:50:00,52.54,52.56,52.5,52.53,80532.0,36.6605,36.6745,36.6326,36.6536,80532.0
2016-06-21 15:55:00,52.53,52.54,52.46,52.49,206717.0,36.6536,36.6605,36.6047,36.6256,206717.0
2016-06-22 09:30:00,52.55,52.81,52.22,52.74,94204.0,36.6675,36.8489,36.4373,36.8001,94204.0
2016-06-22 09:35:00,52.76,52.76,52.24,52.41,43782.0,36.814,36.814,36.4512,36.5698,43782.0
2016-06-22 09:40:00,52.46,52.77,52.41,52.77,44175.0,36.6047,36.821,36.5698,36.821,44175.0
2016-06-22 09:45:00,52.76,52.8,52.55,52.71,54286.0,36.814,36.842,36.6675,36.7792,54286.0
2016-06-22 09:50:00,52.72,52.74,52.54,52.55,50394.0,36.7861,36.8001,36.6605,36.6675,50394.0
2016-06-22 09:55:00,52.56,52.59,52.43,52.44,38612.0,36.6745,36.6954,36.5838,36.5908,38612.0
2016-06-22 10:00:00,52.43,52.67,52.43,52.55,93612.0,36.5838,36.7512,36.5838,36.6675,93612.0
2016-06-22 10:05:00,52.56,52.69,52.55,52.61,78677.0,36.6745,36.7652,36.6675,36.7094,78677.0
2016-06-22 10:10:00,52.61,52.82,52.58,52.8,78931.0,36.7094,36.8559,36.6884,36.842,78931.0
2016-06-22 10:15:00,52.8,52.96,52.79,52.93,53730.0,36.842,36.9536,36.835,36.9327,53730.0
2016-06-22 10:20:00,52.92,53.03,52.9,52.99,54141.0,36.9257,37.0024,36.9117,36.9745,54141.0
2016-06-22 10:25:00,53.0,53.08,52.95,53.03,47699.0,36.9815,37.0373,36.9466,37.0024,47699.0
2016-06-22 10:30:00,53.03,53.06,52.5,52.79,215176.0,37.0024,37.0234,36.6326,36.835,215176.0
2016-06-22 10:35:00,52.8,52.9,52.48,52.53,105310.0,36.842,36.9117,36.6187,36.6536,105310.0
2016-06-22 10:40:00,52.53,52.75,52.46,52.74,114800.0,36.6536,36.8071,36.6047,36.8001,114800.0
2016-06-22 10:45:00,52.75,52.84,52.63,52.84,40458.0,36.8071,36.8699,36.7233,36.8699,40458.0
2016-06-22 10:50:00,52.85,53.06,52.83,53.06,66042.0,36.8768,37.0234,36.8629,37.0234,66042.0
2016-06-22 10:55:00,53.05,53.06,52.95,53.02,39545.0,37.0164,37.0234,36.9466,36.9955,39545.0
2016-06-22 11:00:00,53.03,53.11,52.99,53.1,60635.0,37.0024,37.0583,36.9745,37.0513,60635.0
2016-06-22 11:05:00,53.1,53.16,52.9,52.96,84987.0,37.0513,37.0931,36.9117,36.9536,84987.0
2016-06-22 11:10:00,52.96,53.1,52.94,53.04,45207.0,36.9536,37.0513,36.9396,37.0094,45207.0
2016-06-22 11:15:00,53.03,53.11,53.0,53.11,34022.0,37.0024,37.0583,36.9815,37.0583,34022.0
2016-06-22 11:20:00,53.11,53.2,53.1,53.12,59145.0,37.0583,37.1211,37.0513,37.0652,59145.0
2016-06-22 11:25:00,53.12,53.15,53.01,53.14,31887.0,37.0652,37.0862,36.9885,37.0792,31887.0
2016-06-22 11:30:00,53.13,53.13,52.85,52.91,49527.0,37.0722,37.0722,36.8768,36.9187,49527.0
2016-06-22 11:35:00,52.91,53.03,52.87,53.02,31412.0,36.9187,37.0024,36.8908,36.9955,31412.0
2016-06-22 11:40:00,53.01,53.12,53.0,53.07,67122.0,36.9885,37.0652,36.9815,37.0304,67122.0
2016-06-22 11:45:00,53.08,53.1,53.01,53.06,45906.0,37.0373,37.0513,36.9885,37.0234,45906.0
2016-06-22 11:50:00,53.06,53.13,53.05,53.1,47904.0,37.0234,37.0722,37.0164,37.0513,47904.0
2016-06-22 11:55:00,53.09,53.19,53.09,53.16,37776.0,37.0443,37.1141,37.0443,37.0931,37776.0
2016-06-22 12:00:00,53.16,53.16,53.01,53.03,37155.0,37.0931,37.0931,36.9885,37.0024,37155.0
2016-06-22 12:05:00,53.03,53.07,53.0,53.01,34937.0,37.0024,37.0304,36.9815,36.9885,34937.0
2016-06-22 12:10:00,53.01,53.11,53.01,53.02,33040.0,36.9885,37.0583,36.9885,36.9955,33040.0
2016-06-22 12:15:00,53.01,53.09,52.98,53.03,44530.0,36.9885,37.0443,36.9676,37.0024,44530.0
2016-06-22 12:20:00,53.03,53.04,52.9,52.93,56244.0,37.0024,37.0094,36.9117,36.9327,56244.0
2016-06-22 12:25:00,52.92,52.98,52.87,52.98,31262.0,36.9257,36.9676,36.8908,36.9676,31262.0
2016-06-22 12:30:00,52.97,53.08,52.94,53.08,53321.0,36.9606,37.0373,36.9396,37.0373,53321.0
2016-06-22 12:35:00,53.08,53.08,53.0,53.01,40242.0,37.0373,37.0373,36.9815,36.9885,40242.0
2016-06-22 12:40:00,53.01,53.04,52.98,53.0,38692.0,36.9885,37.0094,36.9676,36.9815,38692.0
2016-06-22 12:45:00,52.99,53.07,52.96,53.06,54401.0,36.9745,37.0304,36.9536,37.0234,54401.0
2016-06-22 12:50:00,53.06,53.08,53.03,53.06,49125.0,37.0234,37.0373,37.0024,37.0234,49125.0
2016-06-22 12:55:00,53.07,53.13,53.01,53.13,59560.0,37.0304,37.0722,36.9885,37.0722,59560.0
2016-06-22 13:00:00,53.13,53.13,53.02,53.04,64660.0,37.0722,37.0722,36.9955,37.0094,64660.0
2016-06-22 13:05:00,53.04,53.11,53.03,53.06,70638.0,37.0094,37.0583,37.0024,37.0234,70638.0
2016-06-22 13:10:00,53.05,53.08,53.0,53.08,44794.0,37.0164,37.0373,36.9815,37.0373,44794.0
2016-06-22 13:15:00,53.07,53.1,53.05,53.08,34375.0,37.0304,37.0513,37.0164,37.0373,34375.0
2016-06-22 13:20:00,53.06,53.09,53.02,53.02,51035.0,37.0234,37.0443,36.9955,36.9955,51035.0
2016-06-22 13:25:00,53.01,53.05,52.98,53.03,38022.0,36.9885,37.0164,36.9676,37.0024,38022.0
2016-06-22 13:30:00,53.02,53.03,52.95,52.97,40271.0,36.9955,37.0024,36.9466,36.9606,40271.0
2016-06-22 13:35:00,52.97,52.99,52.9,52.91,34263.0,36.9606,36.9745,36.9117,36.9187,34263.0
2016-06-22 13:40:00,52.9,52.92,52.85,52.9,38282.0,36.9117,36.9257,36.8768,36.9117,38282.0
2016-06-22 13:45:00,52.9,52.93,52.88,52.93,43887.0,36.9117,36.9327,36.8978,36.9327,43887.0
2016-06-22 13:50:00,52.93,52.95,52.9,52.94,30837.0,36.9327,36.9466,36.9117,36.9396,30837.0
2016-06-22 13:55:00,52.93,52.94,52.9,52.91,24068.0,36.9327,36.9396,36.9117,36.9187,24068.0
2016-06-22 14:00:00,52.9,52.94,52.89,52.9,43807.0,36.9117,36.9396,36.9048,36.9117,43807.0
2016-06-22 14:05:00,52.91,52.97,52.9,52.94,46590.0,36.9187,36.9606,36.9117,36.9396,46590.0
2016-06-22 14:10:00,52.93,52.96,52.9,52.92,43269.0,36.9327,36.9536,36.9117,36.9257,43269.0
2016-06-22 14:15:00,52.93,52.95,52.9,52.91,34399.0,36.9327,36.9466,36.9117,36.9187,34399.0
2016-06-22 14:20:00,52.9,52.97,52.88,52.97,47300.0,36.9117,36.9606,36.8978,36.9606,47300.0
2016-06-22 14:25:00,52.95,53.03,52.94,53.0,41429.0,36.9466,37.0024,36.9396,36.9815,41429.0
2016-06-22 14:30:00,53.0,53.03,52.95,52.97,27553.0,36.9815,37.0024,36.9466,36.9606,27553.0
2016-06-22 14:35:00,52.96,53.0,52.92,52.97,25720.0,36.9536,36.9815,36.9257,36.9606,25720.0
2016-06-22 14:40:00,52.97,52.99,52.95,52.96,40987.0,36.9606,36.9745,36.9466,36.9536,40987.0
2016-06-22 14:45:00,52.96,52.97,52.9,52.94,39727.0,36.9536,36.9606,36.9117,36.9396,39727.0
2016-06-22 14:50:00,52.95,53.0,52.94,52.98,44138.0,36.9466,36.9815,36.9396,36.9676,44138.0
2016-06-22 14:55:00,52.98,52.99,52.91,52.95,37993.0,36.9676,36.9745,36.9187,36.9466,37993.0
2016-06-22 15:00:00,52.95,53.03,52.95,53.02,43885.0,36.9466,37.0024,36.9466,36.9955,43885.0
2016-06-22 15:05:00,53.02,53.04,52.93,52.94,61676.0,36.9955,37.0094,36.9327,36.9396,61676.0
2016-06-22 15:10:00,52.93,52.96,52.89,52.93,65500.0,36.9327,36.9536,36.9048,36.9327,65500.0
2016-06-22 15:15:00,52.92,52.98,52.9,52.91,60111.0,36.9257,36.9676,36.9117,36.9187,60111.0
2016-06-22 15:20:00,52.91,52.93,52.87,52.89,103110.0,36.9187,36.9327,36.8908,36.9048,103110.0
2016-06-22 15:25:00,52.88,52.92,52.88,52.89,40704.0,36.8978,36.9257,36.8978,36.9048,40704.0
2016-06-22 15:30:00,52.89,52.9,52.84,52.86,48679.0,36.9048,36.9117,36.8699,36.8838,48679.0
2016-06-22 15:35:00,52.85,52.88,52.8,52.88,60910.0,36.8768,36.8978,36.842,36.8978,60910.0
2016-06-22 15:40:00,52.88,52.88,52.78,52.8,85234.0,36.8978,36.8978,36.828,36.842,85234.0
2016-06-22 15:45:00,52.79,52.89,52.79,52.82,91138.0,36.835,36.9048,36.835,36.8559,91138.0
2016-06-22 15:50:00,52.83,52.83,52.78,52.8,77715.0,36.8629,36.8629,36.828,36.842,77715.0
2016-06-22 15:55:00,52.81,52.83,52.76,52.79,157742.0,36.8489,36.8629,36.814,36.835,157742.0
2016-06-23 09:30:00,53.4,53.87,53.36,53.63,209557.0,37.2606,37.5886,37.2327,37.4211,209557.0
2016-06-23 09:35:00,53.64,53.64,53.32,53.57,142834.0,37.4281,37.4281,37.2048,37.3792,142834.0
2016-06-23 09:40:00,53.6,53.7,53.34,53.48,73947.0,37.4002,37.4699,37.2187,37.3164,73947.0
2016-06-23 09:45:00,53.5,53.68,53.42,53.53,58299.0,37.3304,37.456,37.2746,37.3513,58299.0
2016-06-23 09:50:00,53.55,53.73,53.55,53.63,75872.0,37.3653,37.4909,37.3653,37.4211,75872.0
2016-06-23 09:55:00,53.63,53.8,53.56,53.74,63688.0,37.4211,37.5397,37.3723,37.4979,63688.0
2016-06-23 10:00:00,53.74,53.93,53.74,53.87,81464.0,37.4979,37.6304,37.4979,37.5886,81464.0
2016-06-23 10:05:00,53.87,53.88,53.79,53.8,46420.0,37.5886,37.5955,37.5327,37.5397,46420.0
2016-06-23 10:10:00,53.8,53.83,53.69,53.77,58404.0,37.5397,37.5607,37.463,37.5188,58404.0
2016-06-23 10:15:00,53.75,53.81,53.71,53.75,111735.0,37.5048,37.5467,37.4769,37.5048,111735.0
2016-06-23 10:20:00,53.75,53.9,53.73,53.88,146714.0,37.5048,37.6095,37.4909,37.5955,146714.0
2016-06-23 10:25:00,53.88,53.89,53.78,53.79,109376.0,37.5955,37.6025,37.5258,37.5327,109376.0
2016-06-23 10:30:00,53.79,53.8,53.64,53.69,102017.0,37.5327,37.5397,37.4281,37.463,102017.0
2016-06-23 10:35:00,53.68,53.69,53.61,53.63,40478.0,37.456,37.463,37.4071,37.4211,40478.0
2016-06-23 10:40:00,53.65,53.69,53.54,53.68,90251.0,37.4351,37.463,37.3583,37.456,90251.0
2016-06-23 10:45:00,53.67,53.71,53.62,53.67,52443.0,37.449,37.4769,37.4141,37.449,52443.0
2016-06-23 10:50:00,53.67,53.68,53.63,53.65,68030.0,37.449,37.456,37.4211,37.4351,68030.0
2016-06-23 10:55:00,53.65,53.67,53.58,53.59,78366.0,37.4351,37.449,37.3862,37.3932,78366.0
2016-06-23 11:00:00,53.6,53.62,53.5,53.62,63652.0,37.4002,37.4141,37.3304,37.4141,63652.0
2016-06-23 11:05:00,53.62,53.66,53.56,53.61,55818.0,37.4141,37.442,37.3723,37.4071,55818.0
2016-06-23 11:10:00,53.61,53.63,53.49,53.58,48430.0,37.4071,37.4211,37.3234,37.3862,48430.0
2016-06-23 11:15:00,53.58,53.64,53.56,53.56,49493.0,37.3862,37.4281,37.3723,37.3723,49493.0
2016-06-23 11:20:00,53.56,53.57,53.52,53.54,34178.0,37.3723,37.3792,37.3443,37.3583,34178.0
2016-06-23 11:25:00,53.54,53.6,53.5,53.53,50225.0,37.3583,37.4002,37.3304,37.3513,50225.0
2016-06-23 11:30:00,53.53,53.59,53.5,53.52,46963.0,37.3513,37.3932,37.3304,37.3443,46963.0
2016-06-23 11:35:00,53.52,53.64,53.52,53.64,29326.0,37.3443,37.4281,37.3443,37.4281,29326.0
2016-06-23 11:40:00,53.65,53.65,53.49,53.5,69457.0,37.4351,37.4351,37.3234,37.3304,69457.0
2016-06-23 11:45:00,53.5,53.55,53.48,53.53,77329.0,37.3304,37.3653,37.3164,37.3513,77329.0
2016-06-23 11:50:00,53.53,53.59,53.51,53.55,29657.0,37.3513,37.3932,37.3374,37.3653,29657.0
2016-06-23 11:55:00,53.56,53.57,53.5,53.52,39022.0,37.3723,37.3792,37.3304,37.3443,39022.0
2016-06-23 12:00:00,53.53,53.6,53.51,53.52,34426.0,37.3513,37.4002,37.3374,37.3443,34426.0
2016-06-23 12:05:00,53.52,53.63,53.52,53.59,32276.0,37.3443,37.4211,37.3443,37.3932,32276.0
2016-06-23 12:10:00,53.6,53.6,53.54,53.55,24591.0,37.4002,37.4002,37.3583,37.3653,24591.0
2016-06-23 12:15:00,53.55,53.55,53.48,53.5,61916.0,37.3653,37.3653,37.3164,37.3304,61916.0
2016-06-23 12:20:00,53.49,53.51,53.4,53.46,58723.0,37.3234,37.3374,37.2606,37.3025,58723.0
2016-06-23 12:25:00,53.46,53.55,53.45,53.55,39943.0,37.3025,37.3653,37.2955,37.3653,39943.0
2016-06-23 12:30:00,53.55,53.56,53.47,53.48,65097.0,37.3653,37.3723,37.3095,37.3164,65097.0
2016-06-23 12:35:00,53.49,53.51,53.46,53.49,36447.0,37.3234,37.3374,37.3025,37.3234,36447.0
2016-06-23 12:40:00,53.48,53.5,53.42,53.44,38670.0,37.3164,37.3304,37.2746,37.2885,38670.0
2016-06-23 12:45:00,53.44,53.44,53.33,53.34,65709.0,37.2885,37.2885,37.2118,37.2187,65709.0
2016-06-23 12:50:00,53.34,53.4,53.33,53.37,43427.0,37.2187,37.2606,37.2118,37.2397,43427.0
2016-06-23 12:55:00,53.38,53.44,53.37,53.44,31443.0,37.2467,37.2885,37.2397,37.2885,31443.0
2016-06-23 13:00:00,53.44,53.45,53.38,53.43,26329.0,37.2885,37.2955,37.2467,37.2815,26329.0
2016-06-23 13:05:00,53.44,53.5,53.42,53.46,34901.0,37.2885,37.3304,37.2746,37.3025,34901.0
2016-06-23 13:10:00,53.46,53.47,53.42,53.47,32217.0,37.3025,37.3095,37.2746,37.3095,32217.0
2016-06-23 13:15:00,53.47,53.48,53.43,53.43,40335.0,37.3095,37.3164,37.2815,37.2815,40335.0
2016-06-23 13:20:00,53.44,53.51,53.42,53.48,46183.0,37.2885,37.3374,37.2746,37.3164,46183.0
2016-06-23 13:25:00,53.48,53.54,53.45,53.5,42665.0,37.3164,37.3583,37.2955,37.3304,42665.0
2016-06-23 13:30:00,53.5,53.52,53.47,53.5,37937.0,37.3304,37.3443,37.3095,37.3304,37937.0
2016-06-23 13:35:00,53.5,53.5,53.43,53.48,24586.0,37.3304,37.3304,37.2815,37.3164,24586.0
2016-06-23 13:40:00,53.48,53.51,53.47,53.49,34136.0,37.3164,37.3374,37.3095,37.3234,34136.0
2016-06-23 13:45:00,53.49,53.53,53.48,53.49,51091.0,37.3234,37.3513,37.3164,37.3234,51091.0
2016-06-23 13:50:00,53.49,53.5,53.46,53.47,24340.0,37.3234,37.3304,37.3025,37.3095,24340.0
2016-06-23 13:55:00,53.47,53.5,53.45,53.48,37862.0,37.3095,37.3304,37.2955,37.3164,37862.0
2016-06-23 14:00:00,53.48,53.49,53.41,53.45,47431.0,37.3164,37.3234,37.2676,37.2955,47431.0
2016-06-23 14:05:00,53.44,53.51,53.43,53.49,28520.0,37.2885,37.3374,37.2815,37.3234,28520.0
2016-06-23 14:10:00,53.49,53.56,53.49,53.54,31306.0,37.3234,37.3723,37.3234,37.3583,31306.0
2016-06-23 14:15:00,53.55,53.6,53.53,53.57,30642.0,37.3653,37.4002,37.3513,37.3792,30642.0
2016-06-23 14:20:00,53.58,53.63,53.53,53.56,43153.0,37.3862,37.4211,37.3513,37.3723,43153.0
2016-06-23 14:25:00,53.56,53.71,53.55,53.68,45486.0,37.3723,37.4769,37.3653,37.456,45486.0
2016-06-23 14:30:00,53.68,53.68,53.6,53.62,51526.0,37.456,37.456,37.4002,37.4141,51526.0
2016-06-23 14:35:00,53.62,53.65,53.61,53.62,42127.0,37.4141,37.4351,37.4071,37.4141,42127.0
2016-06-23 14:40:00,53.63,53.65,53.61,53.61,39903.0,37.4211,37.4351,37.4071,37.4071,39903.0
2016-06-23 14:45:00,53.62,53.65,53.61,53.63,51615.0,37.4141,37.4351,37.4071,37.4211,51615.0
2016-06-23 14:50:00,53.63,53.65,53.6,53.64,58392.0,37.4211,37.4351,37.4002,37.4281,58392.0
2016-06-23 14:55:00,53.63,53.65,53.63,53.65,41778.0,37.4211,37.4351,37.4211,37.4351,41778.0
2016-06-23 15:00:00,53.66,53.66,53.58,53.61,66669.0,37.442,37.442,37.3862,37.4071,66669.0
2016-06-23 15:05:00,53.61,53.64,53.56,53.59,42303.0,37.4071,37.4281,37.3723,37.3932,42303.0
2016-06-23 15:10:00,53.58,53.62,53.57,53.58,56094.0,37.3862,37.4141,37.3792,37.3862,56094.0
2016-06-23 15:15:00,53.59,53.6,53.55,53.55,44090.0,37.3932,37.4002,37.3653,37.3653,44090.0
2016-06-23 15:20:00,53.55,53.57,53.5,53.51,65688.0,37.3653,37.3792,37.3304,37.3374,65688.0
2016-06-23 15:25:00,53.51,53.53,53.48,53.53,52422.0,37.3374,37.3513,37.3164,37.3513,52422.0
2016-06-23 15:30:00,53.52,53.57,53.5,53.56,92101.0,37.3443,37.3792,37.3304,37.3723,92101.0
2016-06-23 15:35:00,53.57,53.61,53.55,53.59,106206.0,37.3792,37.4071,37.3653,37.3932,106206.0
2016-06-23 15:40:00,53.59,53.64,53.57,53.63,154824.0,37.3932,37.4281,37.3792,37.4211,154824.0
2016-06-23 15:45:00,53.62,53.68,53.62,53.63,77109.0,37.4141,37.456,37.4141,37.4211,77109.0
2016-06-23 15:50:00,53.63,53.67,53.63,53.65,102499.0,37.4211,37.449,37.4211,37.4351,102499.0
2016-06-23 15:55:00,53.66,53.69,53.62,53.68,295287.0,37.442,37.463,37.4141,37.456,295287.0
2016-06-24 09:30:00,51.9,52.26,51.62,52.14,203431.0,36.214,36.4652,36.0186,36.3814,203431.0
2016-06-24 09:35:00,52.13,52.8,52.11,52.61,106061.0,36.3745,36.842,36.3605,36.7094,106061.0
2016-06-24 09:40:00,52.6,53.04,52.6,52.98,97087.0,36.7024,37.0094,36.7024,36.9676,97087.0
2016-06-24 09:45:00,52.95,52.95,52.52,52.54,86848.0,36.9466,36.9466,36.6466,36.6605,86848.0
2016-06-24 09:50:00,52.52,52.52,52.22,52.4,230047.0,36.6466,36.6466,36.4373,36.5628,230047.0
2016-06-24 09:55:00,52.41,52.42,52.28,52.34,123840.0,36.5698,36.5768,36.4791,36.521,123840.0
2016-06-24 10:00:00,52.35,52.68,52.27,52.5,121322.0,36.528,36.7582,36.4721,36.6326,121322.0
2016-06-24 10:05:00,52.49,52.78,52.44,52.78,80832.0,36.6256,36.828,36.5908,36.828,80832.0
2016-06-24 10:10:00,52.79,52.91,52.72,52.81,71534.0,36.835,36.9187,36.7861,36.8489,71534.0
2016-06-24 10:15:00,52.82,52.85,52.62,52.68,73060.0,36.8559,36.8768,36.7164,36.7582,73060.0
2016-06-24 10:20:00,52.66,52.7,52.51,52.6,59610.0,36.7443,36.7722,36.6396,36.7024,59610.0
2016-06-24 10:25:00,52.61,52.62,52.5,52.57,96201.0,36.7094,36.7164,36.6326,36.6815,96201.0
2016-06-24 10:30:00,52.55,52.71,52.53,52.63,55209.0,36.6675,36.7792,36.6536,36.7233,55209.0
2016-06-24 10:35:00,52.65,52.82,52.62,52.82,48289.0,36.7373,36.8559,36.7164,36.8559,48289.0
2016-06-24 10:40:00,52.83,52.84,52.69,52.79,38559.0,36.8629,36.8699,36.7652,36.835,38559.0
2016-06-24 10:45:00,52.79,52.86,52.75,52.77,81300.0,36.835,36.8838,36.8071,36.821,81300.0
2016-06-24 10:50:00,52.77,52.78,52.62,52.64,73241.0,36.821,36.828,36.7164,36.7303,73241.0
2016-06-24 10:55:00,52.64,52.68,52.51,52.54,67619.0,36.7303,36.7582,36.6396,36.6605,67619.0
2016-06-24 11:00:00,52.52,52.55,52.41,52.43,35661.0,36.6466,36.6675,36.5698,36.5838,35661.0
2016-06-24 11:05:00,52.42,52.55,52.41,52.53,45822.0,36.5768,36.6675,36.5698,36.6536,45822.0
2016-06-24 11:10:00,52.55,52.55,52.48,52.53,38190.0,36.6675,36.6675,36.6187,36.6536,38190.0
2016-06-24 11:15:00,52.51,52.53,52.42,52.48,71527.0,36.6396,36.6536,36.5768,36.6187,71527.0
2016-06-24 11:20:00,52.48,52.52,52.41,52.43,75888.0,36.6187,36.6466,36.5698,36.5838,75888.0
2016-06-24 11:25:00,52.42,52.51,52.4,52.49,36284.0,36.5768,36.6396,36.5628,36.6256,36284.0
2016-06-24 11:30:00,52.49,52.61,52.49,52.55,57165.0,36.6256,36.7094,36.6256,36.6675,57165.0
2016-06-24 11:35:00,52.55,52.64,52.53,52.63,33530.0,36.6675,36.7303,36.6536,36.7233,33530.0
2016-06-24 11:40:00,52.62,52.71,52.61,52.7,64945.0,36.7164,36.7792,36.7094,36.7722,64945.0
2016-06-24 11:45:00,52.71,52.79,52.65,52.68,72408.0,36.7792,36.835,36.7373,36.7582,72408.0
2016-06-24 11:50:00,52.67,52.71,52.62,52.62,32559.0,36.7512,36.7792,36.7164,36.7164,32559.0
2016-06-24 11:55:00,52.63,52.69,52.61,52.67,22810.0,36.7233,36.7652,36.7094,36.7512,22810.0
2016-06-24 12:00:00,52.68,52.75,52.65,52.72,74699.0,36.7582,36.8071,36.7373,36.7861,74699.0
2016-06-24 12:05:00,52.73,52.79,52.69,52.73,38684.0,36.7931,36.835,36.7652,36.7931,38684.0
2016-06-24 12:10:00,52.73,52.74,52.58,52.65,39410.0,36.7931,36.8001,36.6884,36.7373,39410.0
2016-06-24 12:15:00,52.65,52.78,52.63,52.73,79387.0,36.7373,36.828,36.7233,36.7931,79387.0
2016-06-24 12:20:00,52.73,52.87,52.71,52.8,45382.0,36.7931,36.8908,36.7792,36.842,45382.0
2016-06-24 12:25:00,52.8,52.84,52.78,52.81,32509.0,36.842,36.8699,36.828,36.8489,32509.0
2016-06-24 12:30:00,52.81,52.84,52.77,52.79,61874.0,36.8489,36.8699,36.821,36.835,61874.0
2016-06-24 12:35:00,52.79,52.86,52.77,52.82,42428.0,36.835,36.8838,36.821,36.8559,42428.0
2016-06-24 12:40:00,52.82,52.83,52.66,52.67,61496.0,36.8559,36.8629,36.7443,36.7512,61496.0
2016-06-24 12:45:00,52.68,52.68,52.6,52.64,29278.0,36.7582,36.7582,36.7024,36.7303,29278.0
2016-06-24 12:50:00,52.64,52.72,52.62,52.72,86749.0,36.7303,36.7861,36.7164,36.7861,86749.0
2016-06-24 12:55:00,52.71,52.75,52.63,52.66,87885.0,36.7792,36.8071,36.7233,36.7443,87885.0
2016-06-24 13:00:00,52.67,52.72,52.61,52.62,100672.0,36.7512,36.7861,36.7094,36.7164,100672.0
2016-06-24 13:05:00,52.61,52.71,52.58,52.71,71830.0,36.7094,36.7792,36.6884,36.7792,71830.0
2016-06-24 13:10:00,52.72,52.83,52.7,52.81,77295.0,36.7861,36.8629,36.7722,36.8489,77295.0
2016-06-24 13:15:00,52.81,52.87,52.81,52.81,89069.0,36.8489,36.8908,36.8489,36.8489,89069.0
2016-06-24 13:20:00,52.81,52.88,52.77,52.88,49435.0,36.8489,36.8978,36.821,36.8978,49435.0
2016-06-24 13:25:00,52.87,52.95,52.85,52.94,58286.0,36.8908,36.9466,36.8768,36.9396,58286.0
2016-06-24 13:30:00,52.94,53.04,52.9,53.02,52606.0,36.9396,37.0094,36.9117,36.9955,52606.0
2016-06-24 13:35:00,53.03,53.09,53.01,53.06,56952.0,37.0024,37.0443,36.9885,37.0234,56952.0
2016-06-24 13:40:00,53.06,53.12,53.05,53.08,95729.0,37.0234,37.0652,37.0164,37.0373,95729.0
2016-06-24 13:45:00,53.08,53.13,53.03,53.12,96209.0,37.0373,37.0722,37.0024,37.0652,96209.0
2016-06-24 13:50:00,53.12,53.14,53.09,53.12,49513.0,37.0652,37.0792,37.0443,37.0652,49513.0
2016-06-24 13:55:00,53.12,53.2,53.09,53.2,63900.0,37.0652,37.1211,37.0443,37.1211,63900.0
2016-06-24 14:00:00,53.2,53.24,53.13,53.16,59798.0,37.1211,37.149,37.0722,37.0931,59798.0
2016-06-24 14:05:00,53.17,53.17,53.06,53.09,52075.0,37.1001,37.1001,37.0234,37.0443,52075.0
2016-06-24 14:10:00,53.09,53.14,53.05,53.14,50261.0,37.0443,37.0792,37.0164,37.0792,50261.0
2016-06-24 14:15:00,53.13,53.17,53.09,53.09,107405.0,37.0722,37.1001,37.0443,37.0443,107405.0
2016-06-24 14:20:00,53.09,53.09,52.98,53.05,177625.0,37.0443,37.0443,36.9676,37.0164,177625.0
2016-06-24 14:25:00,53.05,53.1,52.98,53.05,66952.0,37.0164,37.0513,36.9676,37.0164,66952.0
2016-06-24 14:30:00,53.05,53.07,52.82,52.84,105972.0,37.0164,37.0304,36.8559,36.8699,105972.0
2016-06-24 14:35:00,52.83,52.84,52.66,52.73,143176.0,36.8629,36.8699,36.7443,36.7931,143176.0
2016-06-24 14:40:00,52.73,52.78,52.65,52.68,68817.0,36.7931,36.828,36.7373,36.7582,68817.0
2016-06-24 14:45:00,52.66,52.76,52.64,52.76,66756.0,36.7443,36.814,36.7303,36.814,66756.0
2016-06-24 14:50:00,52.77,52.78,52.7,52.78,67418.0,36.821,36.828,36.7722,36.828,67418.0
2016-06-24 14:55:00,52.77,52.82,52.68,52.69,74046.0,36.821,36.8559,36.7582,36.7652,74046.0
2016-06-24 15:00:00,52.68,52.73,52.62,52.71,68746.0,36.7582,36.7931,36.7164,36.7792,68746.0
2016-06-24 15:05:00,52.72,52.87,52.7,52.86,89807.0,36.7861,36.8908,36.7722,36.8838,89807.0
2016-06-24 15:10:00,52.86,52.87,52.71,52.77,79451.0,36.8838,36.8908,36.7792,36.821,79451.0
2016-06-24 15:15:00,52.78,52.79,52.65,52.7,92709.0,36.828,36.835,36.7373,36.7722,92709.0
2016-06-24 15:20:00,52.7,52.81,52.69,52.74,77691.0,36.7722,36.8489,36.7652,36.8001,77691.0
2016-06-24 15:25:00,52.74,52.81,52.68,52.73,71396.0,36.8001,36.8489,36.7582,36.7931,71396.0
2016-06-24 15:30:00,52.73,52.81,52.68,52.8,107517.0,36.7931,36.8489,36.7582,36.842,107517.0
2016-06-24 15:35:00,52.8,52.89,52.67,52.69,153823.0,36.842,36.9048,36.7512,36.7652,153823.0
2016-06-24 15:40:00,52.68,52.88,52.65,52.77,180121.0,36.7582,36.8978,36.7373,36.821,180121.0
2016-06-24 15:45:00,52.78,52.81,52.69,52.76,156154.0,36.828,36.8489,36.7652,36.814,156154.0
2016-06-24 15:50:00,52.76,52.85,52.74,52.76,235900.0,36.814,36.8768,36.8001,36.814,235900.0
2016-06-24 15:55:00,52.76,52.77,52.56,52.57,407663.0,36.814,36.821,36.6745,36.6815,407663.0
2016-06-27 09:30:00,52.07,52.17,51.9,52.07,118506.0,36.3326,36.4024,36.214,36.3326,118506.0
2016-06-27 09:35:00,52.04,52.14,51.96,51.97,59275.0,36.3117,36.3814,36.2558,36.2628,59275.0
2016-06-27 09:40:00,51.99,52.02,51.7,51.77,92128.0,36.2768,36.2977,36.0744,36.1233,92128.0
2016-06-27 09:45:00,51.75,51.92,51.54,51.55,100294.0,36.1093,36.2279,35.9628,35.9697,100294.0
2016-06-27 09:50:00,51.55,51.66,51.44,51.49,78373.0,35.9697,36.0465,35.893,35.9279,78373.0
2016-06-27 09:55:00,51.48,51.5,51.25,51.29,102582.0,35.9209,35.9349,35.7604,35.7883,102582.0
2016-06-27 10:00:00,51.3,51.61,51.3,51.55,68104.0,35.7953,36.0116,35.7953,35.9697,68104.0
2016-06-27 10:05:00,51.55,51.6,51.38,51.44,61444.0,35.9697,36.0046,35.8511,35.893,61444.0
2016-06-27 10:10:00,51.44,51.44,51.18,51.22,90802.0,35.893,35.893,35.7116,35.7395,90802.0
2016-06-27 10:15:00,51.22,51.3,51.18,51.23,42342.0,35.7395,35.7953,35.7116,35.7465,42342.0
2016-06-27 10:20:00,51.24,51.33,51.22,51.23,53437.0,35.7534,35.8162,35.7395,35.7465,53437.0
2016-06-27 10:25:00,51.22,51.22,51.11,51.14,52145.0,35.7395,35.7395,35.6627,35.6837,52145.0
2016-06-27 10:30:00,51.14,51.16,51.05,51.12,67393.0,35.6837,35.6976,35.6209,35.6697,67393.0
2016-06-27 10:35:00,51.12,51.16,51.06,51.09,49641.0,35.6697,35.6976,35.6278,35.6488,49641.0
2016-06-27 10:40:00,51.09,51.25,51.09,51.21,71615.0,35.6488,35.7604,35.6488,35.7325,71615.0
2016-06-27 10:45:00,51.21,51.23,51.06,51.13,61439.0,35.7325,35.7465,35.6278,35.6767,61439.0
2016-06-27 10:50:00,51.13,51.13,51.0,51.08,62001.0,35.6767,35.6767,35.586,35.6418,62001.0
2016-06-27 10:55:00,51.09,51.13,51.01,51.03,88333.0,35.6488,35.6767,35.593,35.6069,88333.0
2016-06-27 11:00:00,51.03,51.16,51.01,51.09,58475.0,35.6069,35.6976,35.593,35.6488,58475.0
2016-06-27 11:05:00,51.08,51.2,51.08,51.19,45013.0,35.6418,35.7255,35.6418,35.7186,45013.0
2016-06-27 11:10:00,51.19,51.22,51.12,51.19,54522.0,35.7186,35.7395,35.6697,35.7186,54522.0
2016-06-27 11:15:00,51.19,51.2,51.1,51.15,42323.0,35.7186,35.7255,35.6558,35.6906,42323.0
2016-06-27 11:20:00,51.15,51.23,51.12,51.15,55518.0,35.6906,35.7465,35.6697,35.6906,55518.0
2016-06-27 11:25:00,51.15,51.22,51.12,51.2,42995.0,35.6906,35.7395,35.6697,35.7255,42995.0
2016-06-27 11:30:00,51.2,51.32,51.18,51.29,66309.0,35.7255,35.8093,35.7116,35.7883,66309.0
2016-06-27 11:35:00,51.29,51.36,51.27,51.35,46259.0,35.7883,35.8372,35.7744,35.8302,46259.0
2016-06-27 11:40:00,51.35,51.44,51.32,51.38,40095.0,35.8302,35.893,35.8093,35.8511,40095.0
2016-06-27 11:45:00,51.38,51.46,51.32,51.38,38853.0,35.8511,35.9069,35.8093,35.8511,38853.0
2016-06-27 11:50:00,51.38,51.41,51.26,51.29,37514.0,35.8511,35.8721,35.7674,35.7883,37514.0
2016-06-27 11:55:00,51.3,51.31,51.18,51.21,64971.0,35.7953,35.8023,35.7116,35.7325,64971.0
2016-06-27 12:00:00,51.2,51.29,51.19,51.25,93328.0,35.7255,35.7883,35.7186,35.7604,93328.0
2016-06-27 12:05:00,51.25,51.31,51.23,51.28,64955.0,35.7604,35.8023,35.7465,35.7814,64955.0
2016-06-27 12:10:00,51.29,51.29,51.22,51.25,57744.0,35.7883,35.7883,35.7395,35.7604,57744.0
2016-06-27 12:15:00,51.25,51.35,51.23,51.31,84371.0,35.7604,35.8302,35.7465,35.8023,84371.0
2016-06-27 12:20:00,51.3,51.35,51.26,51.35,39173.0,35.7953,35.8302,35.7674,35.8302,39173.0
2016-06-27 12:25:00,51.34,51.43,51.3,51.4,38682.0,35.8232,35.886,35.7953,35.8651,38682.0
2016-06-27 12:30:00,51.4,51.44,51.37,51.39,26790.0,35.8651,35.893,35.8442,35.8581,26790.0
2016-06-27 12:35:00,51.38,51.44,51.37,51.4,51413.0,35.8511,35.893,35.8442,35.8651,51413.0
2016-06-27 12:40:00,51.39,51.43,51.34,51.38,31996.0,35.8581,35.886,35.8232,35.8511,31996.0
2016-06-27 12:45:00,51.36,51.37,51.31,51.37,33823.0,35.8372,35.8442,35.8023,35.8442,33823.0
2016-06-27 12:50:00,51.37,51.47,51.37,51.44,65859.0,35.8442,35.9139,35.8442,35.893,65859.0
2016-06-27 12:55:00,51.43,51.53,51.43,51.52,32032.0,35.886,35.9558,35.886,35.9488,32032.0
2016-06-27 13:00:00,51.52,51.56,51.48,51.52,61401.0,35.9488,35.9767,35.9209,35.9488,61401.0
2016-06-27 13:05:00,51.53,51.58,51.48,51.53,89090.0,35.9558,35.9907,35.9209,35.9558,89090.0
2016-06-27 13:10:00,51.53,51.54,51.42,51.43,49407.0,35.9558,35.9628,35.879,35.886,49407.0
2016-06-27 13:15:00,51.43,51.5,51.43,51.48,34530.0,35.886,35.9349,35.886,35.9209,34530.0
2016-06-27 13:20:00,51.48,51.5,51.45,51.49,46708.0,35.9209,35.9349,35.9,35.9279,46708.0
2016-06-27 13:25:00,51.49,51.51,51.41,51.43,52781.0,35.9279,35.9418,35.8721,35.886,52781.0
2016-06-27 13:30:00,51.42,51.46,51.37,51.4,30807.0,35.879,35.9069,35.8442,35.8651,30807.0
2016-06-27 13:35:00,51.39,51.41,51.33,51.36,43144.0,35.8581,35.8721,35.8162,35.8372,43144.0
2016-06-27 13:40:00,51.36,51.36,51.18,51.18,55168.0,35.8372,35.8372,35.7116,35.7116,55168.0
2016-06-27 13:45:00,51.18,51.25,51.14,51.15,61577.0,35.7116,35.7604,35.6837,35.6906,61577.0
2016-06-27 13:50:00,51.16,51.17,51.1,51.1,53251.0,35.6976,35.7046,35.6558,35.6558,53251.0
2016-06-27 13:55:00,51.1,51.12,51.03,51.05,38260.0,35.6558,35.6697,35.6069,35.6209,38260.0
2016-06-27 14:00:00,51.05,51.08,51.0,51.03,109046.0,35.6209,35.6418,35.586,35.6069,109046.0
2016-06-27 14:05:00,51.03,51.04,50.9,50.9,64059.0,35.6069,35.6139,35.5162,35.5162,64059.0
2016-06-27 14:10:00,50.9,50.91,50.8,50.82,67510.0,35.5162,35.5232,35.4464,35.4604,67510.0
2016-06-27 14:15:00,50.82,50.83,50.75,50.75,39524.0,35.4604,35.4674,35.4115,35.4115,39524.0
2016-06-27 14:20:00,50.76,50.85,50.75,50.76,56107.0,35.4185,35.4813,35.4115,35.4185,56107.0
2016-06-27 14:25:00,50.76,50.92,50.75,50.92,49042.0,35.4185,35.5302,35.4115,35.5302,49042.0
2016-06-27 14:30:00,50.92,51.07,50.92,51.03,71085.0,35.5302,35.6348,35.5302,35.6069,71085.0
2016-06-27 14:35:00,51.03,51.2,51.02,51.15,69982.0,35.6069,35.7255,35.5999,35.6906,69982.0
2016-06-27 14:40:00,51.15,51.27,51.14,51.23,51886.0,35.6906,35.7744,35.6837,35.7465,51886.0
2016-06-27 14:45:00,51.24,51.25,51.11,51.12,47428.0,35.7534,35.7604,35.6627,35.6697,47428.0
2016-06-27 14:50:00,51.13,51.14,51.01,51.03,47458.0,35.6767,35.6837,35.593,35.6069,47458.0
2016-06-27 14:55:00,51.04,51.08,51.01,51.05,47584.0,35.6139,35.6418,35.593,35.6209,47584.0
2016-06-27 15:00:00,51.06,51.13,51.06,51.12,41701.0,35.6278,35.6767,35.6278,35.6697,41701.0
2016-06-27 15:05:00,51.12,51.16,51.09,51.13,45137.0,35.6697,35.6976,35.6488,35.6767,45137.0
2016-06-27 15:10:00,51.14,51.28,51.12,51.27,50278.0,35.6837,35.7814,35.6697,35.7744,50278.0
2016-06-27 15:15:00,51.26,51.27,51.17,51.19,75628.0,35.7674,35.7744,35.7046,35.7186,75628.0
2016-06-27 15:20:00,51.17,51.18,51.05,51.09,106962.0,35.7046,35.7116,35.6209,35.6488,106962.0
2016-06-27 15:25:00,51.08,51.16,51.08,51.12,71122.0,35.6418,35.6976,35.6418,35.6697,71122.0
2016-06-27 15:30:00,51.11,51.21,51.1,51.19,59827.0,35.6627,35.7325,35.6558,35.7186,59827.0
2016-06-27 15:35:00,51.18,51.3,51.14,51.3,96620.0,35.7116,35.7953,35.6837,35.7953,96620.0
2016-06-27 15:40:00,51.3,51.34,51.2,51.22,107814.0,35.7953,35.8232,35.7255,35.7395,107814.0
2016-06-27 15:45:00,51.22,51.29,51.21,51.26,112524.0,35.7395,35.7883,35.7325,35.7674,112524.0
2016-06-27 15:50:00,51.24,51.26,51.14,51.17,136213.0,35.7534,35.7674,35.6837,35.7046,136213.0
2016-06-27 15:55:00,51.17,51.18,51.07,51.14,233564.0,35.7046,35.7116,35.6348,35.6837,233564.0
2016-06-28 09:30:00,52.05,52.06,51.63,51.91,179717.0,36.3186,36.3256,36.0256,36.2209,179717.0
2016-06-28 09:35:00,51.91,51.99,51.58,51.8,69145.0,36.2209,36.2768,35.9907,36.1442,69145.0
2016-06-28 09:40:00,51.82,51.96,51.37,51.37,100638.0,36.1581,36.2558,35.8442,35.8442,100638.0
2016-06-28 09:45:00,51.4,51.48,51.27,51.44,161444.0,35.8651,35.9209,35.7744,35.893,161444.0
2016-06-28 09:50:00,51.46,51.66,51.46,51.58,134483.0,35.9069,36.0465,35.9069,35.9907,134483.0
2016-06-28 09:55:00,51.58,51.66,51.45,51.47,148476.0,35.9907,36.0465,35.9,35.9139,148476.0
2016-06-28 10:00:00,51.52,51.54,51.32,51.5,133742.0,35.9488,35.9628,35.8093,35.9349,133742.0
2016-06-28 10:05:00,51.49,51.5,51.1,51.11,156740.0,35.9279,35.9349,35.6558,35.6627,156740.0
2016-06-28 10:10:00,51.1,51.26,51.09,51.24,91976.0,35.6558,35.7674,35.6488,35.7534,91976.0
2016-06-28 10:15:00,51.24,51.44,51.21,51.27,139445.0,35.7534,35.893,35.7325,35.7744,139445.0
2016-06-28 10:20:00,51.26,51.3,51.0,51.02,79818.0,35.7674,35.7953,35.586,35.5999,79818.0
2016-06-28 10:25:00,51.03,51.03,50.78,50.89,95045.0,35.6069,35.6069,35.4325,35.5092,95045.0
2016-06-28 10:30:00,50.89,51.02,50.89,50.95,142995.0,35.5092,35.5999,35.5092,35.5511,142995.0
2016-06-28 10:35:00,50.95,51.05,50.91,50.91,111882.0,35.5511,35.6209,35.5232,35.5232,111882.0
2016-06-28 10:40:00,50.92,51.02,50.87,51.01,59464.0,35.5302,35.5999,35.4953,35.593,59464.0
2016-06-28 10:45:00,51.0,51.02,50.85,50.92,72294.0,35.586,35.5999,35.4813,35.5302,72294.0
2016-06-28 10:50:00,50.9,50.97,50.88,50.92,53877.0,35.5162,35.565,35.5022,35.5302,53877.0
2016-06-28 10:55:00,50.92,50.94,50.79,50.85,60285.0,35.5302,35.5441,35.4394,35.4813,60285.0
2016-06-28 11:00:00,50.85,50.92,50.75,50.76,83680.0,35.4813,35.5302,35.4115,35.4185,83680.0
2016-06-28 11:05:00,50.75,50.83,50.68,50.69,67235.0,35.4115,35.4674,35.3627,35.3697,67235.0
2016-06-28 11:10:00,50.68,50.76,50.65,50.75,52320.0,35.3627,35.4185,35.3418,35.4115,52320.0
2016-06-28 11:15:00,50.74,50.89,50.73,50.83,55080.0,35.4046,35.5092,35.3976,35.4674,55080.0
2016-06-28 11:20:00,50.82,50.9,50.76,50.77,47261.0,35.4604,35.5162,35.4185,35.4255,47261.0
2016-06-28 11:25:00,50.77,50.81,50.65,50.68,60488.0,35.4255,35.4534,35.3418,35.3627,60488.0
2016-06-28 11:30:00,50.69,50.76,50.66,50.69,37315.0,35.3697,35.4185,35.3487,35.3697,37315.0
2016-06-28 11:35:00,50.7,50.7,50.57,50.6,55146.0,35.3766,35.3766,35.2859,35.3069,55146.0
2016-06-28 11:40:00,50.6,50.63,50.53,50.61,40175.0,35.3069,35.3278,35.258,35.3139,40175.0
2016-06-28 11:45:00,50.61,50.66,50.55,50.62,55037.0,35.3139,35.3487,35.272,35.3208,55037.0
2016-06-28 11:50:00,50.61,50.63,50.57,50.61,68100.0,35.3139,35.3278,35.2859,35.3139,68100.0
2016-06-28 11:55:00,50.61,50.66,50.59,50.62,47631.0,35.3139,35.3487,35.2999,35.3208,47631.0
2016-06-28 12:00:00,50.62,50.72,50.62,50.69,58253.0,35.3208,35.3906,35.3208,35.3697,58253.0
2016-06-28 12:05:00,50.68,50.73,50.65,50.68,69135.0,35.3627,35.3976,35.3418,35.3627,69135.0
2016-06-28 12:10:00,50.68,50.75,50.65,50.72,51025.0,35.3627,35.4115,35.3418,35.3906,51025.0
2016-06-28 12:15:00,50.71,50.75,50.67,50.7,85875.0,35.3836,35.4115,35.3557,35.3766,85875.0
2016-06-28 12:20:00,50.7,50.85,50.68,50.83,45464.0,35.3766,35.4813,35.3627,35.4674,45464.0
2016-06-28 12:25:00,50.83,50.83,50.71,50.76,42504.0,35.4674,35.4674,35.3836,35.4185,42504.0
2016-06-28 12:30:00,50.76,50.84,50.74,50.84,40941.0,35.4185,35.4743,35.4046,35.4743,40941.0
2016-06-28 12:35:00,50.85,50.94,50.82,50.92,69547.0,35.4813,35.5441,35.4604,35.5302,69547.0
2016-06-28 12:40:00,50.92,50.99,50.9,50.97,38467.0,35.5302,35.579,35.5162,35.565,38467.0
2016-06-28 12:45:00,50.97,50.99,50.88,50.91,59123.0,35.565,35.579,35.5022,35.5232,59123.0
2016-06-28 12:50:00,50.91,51.05,50.9,51.03,48183.0,35.5232,35.6209,35.5162,35.6069,48183.0
2016-06-28 12:55:00,51.02,51.03,50.88,50.95,46351.0,35.5999,35.6069,35.5022,35.5511,46351.0
2016-06-28 13:00:00,50.96,50.96,50.88,50.94,47043.0,35.5581,35.5581,35.5022,35.5441,47043.0
2016-06-28 13:05:00,50.94,50.99,50.86,50.92,63789.0,35.5441,35.579,35.4883,35.5302,63789.0
2016-06-28 13:10:00,50.92,50.96,50.91,50.95,27409.0,35.5302,35.5581,35.5232,35.5511,27409.0
2016-06-28 13:15:00,50.95,50.99,50.89,50.98,40419.0,35.5511,35.579,35.5092,35.572,40419.0
2016-06-28 13:20:00,50.98,51.09,50.96,51.0,84708.0,35.572,35.6488,35.5581,35.586,84708.0
2016-06-28 13:25:00,51.01,51.1,50.97,51.04,52296.0,35.593,35.6558,35.565,35.6139,52296.0
2016-06-28 13:30:00,51.04,51.1,50.99,51.07,45659.0,35.6139,35.6558,35.579,35.6348,45659.0
2016-06-28 13:35:00,51.06,51.16,51.05,51.16,61798.0,35.6278,35.6976,35.6209,35.6976,61798.0
2016-06-28 13:40:00,51.16,51.22,51.13,51.17,58186.0,35.6976,35.7395,35.6767,35.7046,58186.0
2016-06-28 13:45:00,51.16,51.2,51.12,51.13,52065.0,35.6976,35.7255,35.6697,35.6767,52065.0
2016-06-28 13:50:00,51.12,51.2,51.11,51.16,48926.0,35.6697,35.7255,35.6627,35.6976,48926.0
2016-06-28 13:55:00,51.15,51.19,51.12,51.18,41940.0,35.6906,35.7186,35.6697,35.7116,41940.0
2016-06-28 14:00:00,51.18,51.29,51.14,51.19,49688.0,35.7116,35.7883,35.6837,35.7186,49688.0
2016-06-28 14:05:00,51.19,51.26,51.12,51.12,53087.0,35.7186,35.7674,35.6697,35.6697,53087.0
2016-06-28 14:10:00,51.12,51.22,51.11,51.2,39725.0,35.6697,35.7395,35.6627,35.7255,39725.0
2016-06-28 14:15:00,51.21,51.38,51.21,51.37,55646.0,35.7325,35.8511,35.7325,35.8442,55646.0
2016-06-28 14:20:00,51.37,51.45,51.35,51.39,57998.0,35.8442,35.9,35.8302,35.8581,57998.0
2016-06-28 14:25:00,51.39,51.43,51.35,51.38,38833.0,35.8581,35.886,35.8302,35.8511,38833.0
2016-06-28 14:30:00,51.37,51.58,51.37,51.55,60866.0,35.8442,35.9907,35.8442,35.9697,60866.0
2016-06-28 14:35:00,51.55,51.69,51.55,51.67,58306.0,35.9697,36.0674,35.9697,36.0535,58306.0
2016-06-28 14:40:00,51.68,51.69,51.62,51.68,48971.0,36.0605,36.0674,36.0186,36.0605,48971.0
2016-06-28 14:45:00,51.67,51.73,51.65,51.71,37585.0,36.0535,36.0953,36.0395,36.0814,37585.0
2016-06-28 14:50:00,51.72,51.87,51.71,51.84,64849.0,36.0884,36.193,36.0814,36.1721,64849.0
2016-06-28 14:55:00,51.85,52.01,51.84,51.84,104905.0,36.1791,36.2907,36.1721,36.1721,104905.0
2016-06-28 15:00:00,51.83,51.92,51.81,51.88,54708.0,36.1651,36.2279,36.1512,36.2,54708.0
2016-06-28 15:05:00,51.87,51.97,51.87,51.92,55246.0,36.193,36.2628,36.193,36.2279,55246.0
2016-06-28 15:10:00,51.92,52.0,51.91,51.96,90872.0,36.2279,36.2837,36.2209,36.2558,90872.0
2016-06-28 15:15:00,51.97,51.97,51.8,51.81,78762.0,36.2628,36.2628,36.1442,36.1512,78762.0
2016-06-28 15:20:00,51.81,51.82,51.68,51.68,94764.0,36.1512,36.1581,36.0605,36.0605,94764.0
2016-06-28 15:25:00,51.69,51.69,51.57,51.65,62313.0,36.0674,36.0674,35.9837,36.0395,62313.0
2016-06-28 15:30:00,51.64,51.69,51.56,51.59,99569.0,36.0325,36.0674,35.9767,35.9977,99569.0
2016-06-28 15:35:00,51.59,51.7,51.55,51.67,133419.0,35.9977,36.0744,35.9697,36.0535,133419.0
2016-06-28 15:40:00,51.67,51.77,51.66,51.71,130023.0,36.0535,36.1233,36.0465,36.0814,130023.0
2016-06-28 15:45:00,51.71,51.8,51.69,51.79,182065.0,36.0814,36.1442,36.0674,36.1372,182065.0
2016-06-28 15:50:00,51.79,51.81,51.74,51.8,232199.0,36.1372,36.1512,36.1023,36.1442,232199.0
2016-06-28 15:55:00,51.8,51.83,51.74,51.82,250287.0,36.1442,36.1651,36.1023,36.1581,250287.0
2016-06-29 09:30:00,52.07,52.25,51.91,52.04,161771.0,36.3326,36.4582,36.2209,36.3117,161771.0
2016-06-29 09:35:00,52.05,52.46,52.03,52.29,76053.0,36.3186,36.6047,36.3047,36.4861,76053.0
2016-06-29 09:40:00,52.28,52.29,52.02,52.14,65618.0,36.4791,36.4861,36.2977,36.3814,65618.0
2016-06-29 09:45:00,52.12,52.43,52.09,52.42,112105.0,36.3675,36.5838,36.3465,36.5768,112105.0
2016-06-29 09:50:00,52.44,52.62,52.41,52.57,64257.0,36.5908,36.7164,36.5698,36.6815,64257.0
2016-06-29 09:55:00,52.57,52.65,52.31,52.31,110532.0,36.6815,36.7373,36.5,36.5,110532.0
2016-06-29 10:00:00,52.31,52.51,52.2,52.44,94853.0,36.5,36.6396,36.4233,36.5908,94853.0
2016-06-29 10:05:00,52.45,52.47,52.13,52.18,93246.0,36.5977,36.6117,36.3745,36.4093,93246.0
2016-06-29 10:10:00,52.19,52.59,52.16,52.59,83927.0,36.4163,36.6954,36.3954,36.6954,83927.0
2016-06-29 10:15:00,52.58,52.59,52.4,52.49,55981.0,36.6884,36.6954,36.5628,36.6256,55981.0
2016-06-29 10:20:00,52.48,52.53,52.39,52.4,59021.0,36.6187,36.6536,36.5559,36.5628,59021.0
2016-06-29 10:25:00,52.4,52.41,52.21,52.22,90758.0,36.5628,36.5698,36.4303,36.4373,90758.0
2016-06-29 10:30:00,52.21,52.28,51.88,52.14,266223.0,36.4303,36.4791,36.2,36.3814,266223.0
2016-06-29 10:35:00,52.13,52.19,51.93,51.94,126000.0,36.3745,36.4163,36.2349,36.2419,126000.0
2016-06-29 10:40:00,51.95,52.11,51.79,51.82,102041.0,36.2489,36.3605,36.1372,36.1581,102041.0
2016-06-29 10:45:00,51.81,51.94,51.75,51.89,86861.0,36.1512,36.2419,36.1093,36.207,86861.0
2016-06-29 10:50:00,51.89,51.92,51.55,51.55,129114.0,36.207,36.2279,35.9697,35.9697,129114.0
2016-06-29 10:55:00,51.55,51.68,51.51,51.67,76077.0,35.9697,36.0605,35.9418,36.0535,76077.0
2016-06-29 11:00:00,51.66,51.98,51.64,51.96,100040.0,36.0465,36.2698,36.0325,36.2558,100040.0
2016-06-29 11:05:00,51.95,51.98,51.87,51.89,95816.0,36.2489,36.2698,36.193,36.207,95816.0
2016-06-29 11:10:00,51.88,52.19,51.88,52.14,80890.0,36.2,36.4163,36.2,36.3814,80890.0
2016-06-29 11:15:00,52.14,52.14,51.95,51.96,88851.0,36.3814,36.3814,36.2489,36.2558,88851.0
2016-06-29 11:20:00,51.98,52.07,51.96,52.01,36009.0,36.2698,36.3326,36.2558,36.2907,36009.0
2016-06-29 11:25:00,52.02,52.02,51.93,51.98,63912.0,36.2977,36.2977,36.2349,36.2698,63912.0
2016-06-29 11:30:00,51.98,52.06,51.95,52.0,51443.0,36.2698,36.3256,36.2489,36.2837,51443.0
2016-06-29 11:35:00,51.98,52.03,51.88,51.88,50723.0,36.2698,36.3047,36.2,36.2,50723.0
2016-06-29 11:40:00,51.89,51.9,51.81,51.81,69633.0,36.207,36.214,36.1512,36.1512,69633.0
2016-06-29 11:45:00,51.81,51.84,51.7,51.72,66318.0,36.1512,36.1721,36.0744,36.0884,66318.0
2016-06-29 11:50:00,51.73,51.85,51.71,51.85,60661.0,36.0953,36.1791,36.0814,36.1791,60661.0
2016-06-29 11:55:00,51.86,51.94,51.85,51.86,55862.0,36.1861,36.2419,36.1791,36.1861,55862.0
2016-06-29 12:00:00,51.87,51.95,51.86,51.92,86369.0,36.193,36.2489,36.1861,36.2279,86369.0
2016-06-29 12:05:00,51.93,52.01,51.91,52.0,34120.0,36.2349,36.2907,36.2209,36.2837,34120.0
2016-06-29 12:10:00,51.99,52.11,51.99,52.1,32996.0,36.2768,36.3605,36.2768,36.3535,32996.0
2016-06-29 12:15:00,52.11,52.15,52.1,52.14,40717.0,36.3605,36.3884,36.3535,36.3814,40717.0
2016-06-29 12:20:00,52.15,52.24,52.14,52.21,70239.0,36.3884,36.4512,36.3814,36.4303,70239.0
2016-06-29 12:25:00,52.21,52.26,52.19,52.2,36292.0,36.4303,36.4652,36.4163,36.4233,36292.0
2016-06-29 12:30:00,52.19,52.19,52.12,52.12,35608.0,36.4163,36.4163,36.3675,36.3675,35608.0
2016-06-29 12:35:00,52.13,52.23,52.11,52.22,24503.0,36.3745,36.4442,36.3605,36.4373,24503.0
2016-06-29 12:40:00,52.21,52.22,52.09,52.1,37307.0,36.4303,36.4373,36.3465,36.3535,37307.0
2016-06-29 12:45:00,52.1,52.14,51.92,51.92,64759.0,36.3535,36.3814,36.2279,36.2279,64759.0
2016-06-29 12:50:00,51.91,52.05,51.91,52.04,52221.0,36.2209,36.3186,36.2209,36.3117,52221.0
2016-06-29 12:55:00,52.05,52.06,52.0,52.01,55603.0,36.3186,36.3256,36.2837,36.2907,55603.0
2016-06-29 13:00:00,52.02,52.18,52.02,52.14,49599.0,36.2977,36.4093,36.2977,36.3814,49599.0
2016-06-29 13:05:00,52.14,52.18,52.07,52.08,44399.0,36.3814,36.4093,36.3326,36.3396,44399.0
2016-06-29 13:10:00,52.08,52.08,51.95,52.01,35007.0,36.3396,36.3396,36.2489,36.2907,35007.0
2016-06-29 13:15:00,52.02,52.02,51.94,51.95,29245.0,36.2977,36.2977,36.2419,36.2489,29245.0
2016-06-29 13:20:00,51.95,52.06,51.94,52.0,30734.0,36.2489,36.3256,36.2419,36.2837,30734.0
2016-06-29 13:25:00,52.0,52.1,51.99,52.05,41046.0,36.2837,36.3535,36.2768,36.3186,41046.0
2016-06-29 13:30:00,52.06,52.1,52.04,52.08,41771.0,36.3256,36.3535,36.3117,36.3396,41771.0
2016-06-29 13:35:00,52.07,52.17,52.06,52.16,27603.0,36.3326,36.4024,36.3256,36.3954,27603.0
2016-06-29 13:40:00,52.16,52.17,52.15,52.17,22865.0,36.3954,36.4024,36.3884,36.4024,22865.0
2016-06-29 13:45:00,52.16,52.2,52.06,52.06,40912.0,36.3954,36.4233,36.3256,36.3256,40912.0
2016-06-29 13:50:00,52.05,52.06,52.0,52.05,34225.0,36.3186,36.3256,36.2837,36.3186,34225.0
2016-06-29 13:55:00,52.05,52.08,52.0,52.0,46345.0,36.3186,36.3396,36.2837,36.2837,46345.0
2016-06-29 14:00:00,51.99,52.16,51.97,52.16,55505.0,36.2768,36.3954,36.2628,36.3954,55505.0
2016-06-29 14:05:00,52.15,52.19,52.13,52.17,69862.0,36.3884,36.4163,36.3745,36.4024,69862.0
2016-06-29 14:10:00,52.17,52.18,52.0,52.03,57705.0,36.4024,36.4093,36.2837,36.3047,57705.0
2016-06-29 14:15:00,52.03,52.04,51.91,51.91,45192.0,36.3047,36.3117,36.2209,36.2209,45192.0
2016-06-29 14:20:00,51.92,51.96,51.9,51.91,60821.0,36.2279,36.2558,36.214,36.2209,60821.0
2016-06-29 14:25:00,51.9,51.93,51.88,51.89,58992.0,36.214,36.2349,36.2,36.207,58992.0
2016-06-29 14:30:00,51.89,51.95,51.89,51.91,47500.0,36.207,36.2489,36.207,36.2209,47500.0
2016-06-29 14:35:00,51.92,51.95,51.88,51.9,63018.0,36.2279,36.2489,36.2,36.214,63018.0
2016-06-29 14:40:00,51.9,51.94,51.87,51.94,39236.0,36.214,36.2419,36.193,36.2419,39236.0
2016-06-29 14:45:00,51.94,52.0,51.88,51.89,70339.0,36.2419,36.2837,36.2,36.207,70339.0
2016-06-29 14:50:00,51.89,51.91,51.83,51.85,47632.0,36.207,36.2209,36.1651,36.1791,47632.0
2016-06-29 14:55:00,51.86,51.98,51.84,51.95,72142.0,36.1861,36.2698,36.1721,36.2489,72142.0
2016-06-29 15:00:00,51.95,52.01,51.94,52.0,73661.0,36.2489,36.2907,36.2419,36.2837,73661.0
2016-06-29 15:05:00,52.0,52.01,51.97,52.0,66045.0,36.2837,36.2907,36.2628,36.2837,66045.0
2016-06-29 15:10:00,52.01,52.02,51.92,51.94,168341.0,36.2907,36.2977,36.2279,36.2419,168341.0
2016-06-29 15:15:00,51.93,51.98,51.89,51.96,65065.0,36.2349,36.2698,36.207,36.2558,65065.0
2016-06-29 15:20:00,51.96,51.98,51.86,51.86,80155.0,36.2558,36.2698,36.1861,36.1861,80155.0
2016-06-29 15:25:00,51.87,51.88,51.81,51.84,105708.0,36.193,36.2,36.1512,36.1721,105708.0
2016-06-29 15:30:00,51.84,51.86,51.75,51.82,141794.0,36.1721,36.1861,36.1093,36.1581,141794.0
2016-06-29 15:35:00,51.82,51.88,51.77,51.79,196264.0,36.1581,36.2,36.1233,36.1372,196264.0
2016-06-29 15:40:00,51.79,51.81,51.72,51.8,202740.0,36.1372,36.1512,36.0884,36.1442,202740.0
2016-06-29 15:45:00,51.8,51.96,51.8,51.96,132391.0,36.1442,36.2558,36.1442,36.2558,132391.0
2016-06-29 15:50:00,51.96,51.96,51.82,51.86,140213.0,36.2558,36.2558,36.1581,36.1861,140213.0
2016-06-29 15:55:00,51.87,51.92,51.87,51.92,366826.0,36.193,36.2279,36.193,36.2279,366826.0
2016-06-30 09:30:00,51.81,51.94,51.2,51.21,137400.0,36.1512,36.2419,35.7255,35.7325,137400.0
2016-06-30 09:35:00,51.21,51.23,50.78,50.89,178952.0,35.7325,35.7465,35.4325,35.5092,178952.0
2016-06-30 09:40:00,50.86,50.87,50.5,50.59,280091.0,35.4883,35.4953,35.2371,35.2999,280091.0
2016-06-30 09:45:00,50.57,50.63,50.34,50.39,215777.0,35.2859,35.3278,35.1255,35.1603,215777.0
2016-06-30 09:50:00,50.37,50.39,50.18,50.32,205962.0,35.1464,35.1603,35.0138,35.1115,205962.0
2016-06-30 09:55:00,50.31,50.57,50.15,50.23,151401.0,35.1045,35.2859,34.9929,35.0487,151401.0
2016-06-30 10:00:00,50.24,50.45,50.15,50.34,187550.0,35.0557,35.2022,34.9929,35.1255,187550.0
2016-06-30 10:05:00,50.35,50.36,50.15,50.24,109749.0,35.1324,35.1394,34.9929,35.0557,109749.0
2016-06-30 10:10:00,50.24,50.44,50.21,50.35,72544.0,35.0557,35.1952,35.0347,35.1324,72544.0
2016-06-30 10:15:00,50.36,50.48,50.25,50.3,142041.0,35.1394,35.2231,35.0627,35.0975,142041.0
2016-06-30 10:20:00,50.3,50.3,50.18,50.22,101109.0,35.0975,35.0975,35.0138,35.0417,101109.0
2016-06-30 10:25:00,50.22,50.28,50.08,50.12,138734.0,35.0417,35.0836,34.944,34.9719,138734.0
2016-06-30 10:30:00,50.12,50.15,50.0,50.05,251041.0,34.9719,34.9929,34.8882,34.9231,251041.0
2016-06-30 10:35:00,50.05,50.12,49.98,50.03,158293.0,34.9231,34.9719,34.8743,34.9091,158293.0
2016-06-30 10:40:00,50.03,50.05,49.91,50.02,144994.0,34.9091,34.9231,34.8254,34.9022,144994.0
2016-06-30 10:45:00,50.02,50.13,50.01,50.09,87498.0,34.9022,34.9789,34.8952,34.951,87498.0
2016-06-30 10:50:00,50.09,50.25,50.06,50.19,97353.0,34.951,35.0627,34.9301,35.0208,97353.0
2016-06-30 10:55:00,50.17,50.42,50.14,50.41,85925.0,35.0068,35.1813,34.9859,35.1743,85925.0
2016-06-30 11:00:00,50.41,50.43,50.34,50.43,90488.0,35.1743,35.1883,35.1255,35.1883,90488.0
2016-06-30 11:05:00,50.43,50.62,50.4,50.62,98147.0,35.1883,35.3208,35.1673,35.3208,98147.0
2016-06-30 11:10:00,50.61,50.91,50.6,50.91,133169.0,35.3139,35.5232,35.3069,35.5232,133169.0
2016-06-30 11:15:00,50.89,50.96,50.76,50.78,89297.0,35.5092,35.5581,35.4185,35.4325,89297.0
2016-06-30 11:20:00,50.78,50.79,50.57,50.59,90774.0,35.4325,35.4394,35.2859,35.2999,90774.0
2016-06-30 11:25:00,50.59,50.6,50.47,50.51,122754.0,35.2999,35.3069,35.2162,35.2441,122754.0
2016-06-30 11:30:00,50.51,50.61,50.39,50.39,137489.0,35.2441,35.3139,35.1603,35.1603,137489.0
2016-06-30 11:35:00,50.39,50.48,50.25,50.42,118705.0,35.1603,35.2231,35.0627,35.1813,118705.0
2016-06-30 11:40:00,50.42,50.47,50.38,50.41,66036.0,35.1813,35.2162,35.1534,35.1743,66036.0
2016-06-30 11:45:00,50.41,50.47,50.35,50.39,53853.0,35.1743,35.2162,35.1324,35.1603,53853.0
2016-06-30 11:50:00,50.4,50.61,50.4,50.61,48740.0,35.1673,35.3139,35.1673,35.3139,48740.0
2016-06-30 11:55:00,50.61,50.62,50.37,50.45,76782.0,35.3139,35.3208,35.1464,35.2022,76782.0
2016-06-30 12:00:00,50.45,50.48,50.38,50.38,87966.0,35.2022,35.2231,35.1534,35.1534,87966.0
2016-06-30 12:05:00,50.39,50.47,50.29,50.3,82489.0,35.1603,35.2162,35.0906,35.0975,82489.0
2016-06-30 12:10:00,50.3,50.35,50.27,50.33,52641.0,35.0975,35.1324,35.0766,35.1185,52641.0
2016-06-30 12:15:00,50.34,50.54,50.33,50.54,46960.0,35.1255,35.265,35.1185,35.265,46960.0
2016-06-30 12:20:00,50.53,50.53,50.4,50.47,68660.0,35.258,35.258,35.1673,35.2162,68660.0
2016-06-30 12:25:00,50.47,50.63,50.45,50.61,41218.0,35.2162,35.3278,35.2022,35.3139,41218.0
2016-06-30 12:30:00,50.61,50.8,50.61,50.77,89307.0,35.3139,35.4464,35.3139,35.4255,89307.0
2016-06-30 12:35:00,50.77,50.79,50.66,50.69,61369.0,35.4255,35.4394,35.3487,35.3697,61369.0
2016-06-30 12:40:00,50.7,50.7,50.63,50.67,46431.0,35.3766,35.3766,35.3278,35.3557,46431.0
2016-06-30 12:45:00,50.68,50.85,50.66,50.8,49836.0,35.3627,35.4813,35.3487,35.4464,49836.0
2016-06-30 12:50:00,50.8,50.85,50.71,50.75,49883.0,35.4464,35.4813,35.3836,35.4115,49883.0
2016-06-30 12:55:00,50.75,50.81,50.7,50.78,32700.0,35.4115,35.4534,35.3766,35.4325,32700.0
2016-06-30 13:00:00,50.78,50.81,50.75,50.78,31950.0,35.4325,35.4534,35.4115,35.4325,31950.0
2016-06-30 13:05:00,50.78,50.86,50.77,50.78,50616.0,35.4325,35.4883,35.4255,35.4325,50616.0
2016-06-30 13:10:00,50.78,50.78,50.67,50.69,33289.0,35.4325,35.4325,35.3557,35.3697,33289.0
2016-06-30 13:15:00,50.69,50.74,50.68,50.69,27587.0,35.3697,35.4046,35.3627,35.3697,27587.0
2016-06-30 13:20:00,50.69,50.76,50.67,50.71,40961.0,35.3697,35.4185,35.3557,35.3836,40961.0
2016-06-30 13:25:00,50.72,50.73,50.66,50.68,42099.0,35.3906,35.3976,35.3487,35.3627,42099.0
2016-06-30 13:30:00,50.69,50.76,50.66,50.73,43921.0,35.3697,35.4185,35.3487,35.3976,43921.0
2016-06-30 13:35:00,50.74,50.81,50.73,50.75,55925.0,35.4046,35.4534,35.3976,35.4115,55925.0
2016-06-30 13:40:00,50.76,50.79,50.75,50.78,41163.0,35.4185,35.4394,35.4115,35.4325,41163.0
2016-06-30 13:45:00,50.78,50.84,50.77,50.81,36401.0,35.4325,35.4743,35.4255,35.4534,36401.0
2016-06-30 13:50:00,50.8,50.85,50.79,50.8,65806.0,35.4464,35.4813,35.4394,35.4464,65806.0
2016-06-30 13:55:00,50.8,50.83,50.74,50.75,58304.0,35.4464,35.4674,35.4046,35.4115,58304.0
2016-06-30 14:00:00,50.74,50.78,50.65,50.67,96340.0,35.4046,35.4325,35.3418,35.3557,96340.0
2016-06-30 14:05:00,50.67,50.71,50.65,50.67,87411.0,35.3557,35.3836,35.3418,35.3557,87411.0
2016-06-30 14:10:00,50.67,50.71,50.58,50.61,72443.0,35.3557,35.3836,35.2929,35.3139,72443.0
2016-06-30 14:15:00,50.6,50.61,50.57,50.58,63208.0,35.3069,35.3139,35.2859,35.2929,63208.0
2016-06-30 14:20:00,50.59,50.6,50.51,50.52,65464.0,35.2999,35.3069,35.2441,35.2511,65464.0
2016-06-30 14:25:00,50.52,50.55,50.47,50.54,101233.0,35.2511,35.272,35.2162,35.265,101233.0
2016-06-30 14:30:00,50.55,50.62,50.53,50.55,52513.0,35.272,35.3208,35.258,35.272,52513.0
2016-06-30 14:35:00,50.54,50.56,50.5,50.54,48619.0,35.265,35.279,35.2371,35.265,48619.0
2016-06-30 14:40:00,50.55,50.66,50.53,50.53,66971.0,35.272,35.3487,35.258,35.258,66971.0
2016-06-30 14:45:00,50.53,50.54,50.49,50.51,68564.0,35.258,35.265,35.2301,35.2441,68564.0
2016-06-30 14:50:00,50.52,50.59,50.49,50.55,80649.0,35.2511,35.2999,35.2301,35.272,80649.0
2016-06-30 14:55:00,50.54,50.64,50.53,50.64,47234.0,35.265,35.3348,35.258,35.3348,47234.0
2016-06-30 15:00:00,50.65,50.66,50.59,50.61,45717.0,35.3418,35.3487,35.2999,35.3139,45717.0
2016-06-30 15:05:00,50.62,50.68,50.51,50.52,74074.0,35.3208,35.3627,35.2441,35.2511,74074.0
2016-06-30 15:10:00,50.51,50.61,50.5,50.53,87675.0,35.2441,35.3139,35.2371,35.258,87675.0
2016-06-30 15:15:00,50.54,50.59,50.5,50.5,97505.0,35.265,35.2999,35.2371,35.2371,97505.0
2016-06-30 15:20:00,50.51,50.57,50.47,50.55,77550.0,35.2441,35.2859,35.2162,35.272,77550.0
2016-06-30 15:25:00,50.55,50.7,50.53,50.7,106322.0,35.272,35.3766,35.258,35.3766,106322.0
2016-06-30 15:30:00,50.69,50.7,50.65,50.66,160140.0,35.3697,35.3766,35.3418,35.3487,160140.0
2016-06-30 15:35:00,50.66,50.76,50.59,50.73,215787.0,35.3487,35.4185,35.2999,35.3976,215787.0
2016-06-30 15:40:00,50.74,50.87,50.71,50.86,213409.0,35.4046,35.4953,35.3836,35.4883,213409.0
2016-06-30 15:45:00,50.87,50.95,50.86,50.94,208075.0,35.4953,35.5511,35.4883,35.5441,208075.0
2016-06-30 15:50:00,50.93,50.95,50.89,50.94,231912.0,35.5371,35.5511,35.5092,35.5441,231912.0
2016-06-30 15:55:00,50.94,51.0,50.9,51.0,520000.0,35.5441,35.586,35.5162,35.586,520000.0
2016-07-01 09:30:00,50.79,51.24,50.79,51.15,137772.0,35.4394,35.7534,35.4394,35.6906,137772.0
2016-07-01 09:35:00,51.16,51.21,50.83,50.83,87862.0,35.6976,35.7325,35.4674,35.4674,87862.0
2016-07-01 09:40:00,50.81,51.12,50.75,51.02,58667.0,35.4534,35.6697,35.4115,35.5999,58667.0
2016-07-01 09:45:00,51.03,51.09,50.84,50.92,53631.0,35.6069,35.6488,35.4743,35.5302,53631.0
2016-07-01 09:50:00,50.95,51.03,50.91,50.97,56997.0,35.5511,35.6069,35.5232,35.565,56997.0
2016-07-01 09:55:00,50.97,51.34,50.91,51.23,119243.0,35.565,35.8232,35.5232,35.7465,119243.0
2016-07-01 10:00:00,51.25,51.68,51.22,51.66,102114.0,35.7604,36.0605,35.7395,36.0465,102114.0
2016-07-01 10:05:00,51.64,51.78,51.61,51.73,85155.0,36.0325,36.1302,36.0116,36.0953,85155.0
2016-07-01 10:10:00,51.73,51.73,51.49,51.5,82046.0,36.0953,36.0953,35.9279,35.9349,82046.0
2016-07-01 10:15:00,51.5,51.65,51.49,51.61,76898.0,35.9349,36.0395,35.9279,36.0116,76898.0
2016-07-01 10:20:00,51.62,51.67,51.56,51.57,63070.0,36.0186,36.0535,35.9767,35.9837,63070.0
2016-07-01 10:25:00,51.57,51.74,51.51,51.7,140268.0,35.9837,36.1023,35.9418,36.0744,140268.0
2016-07-01 10:30:00,51.69,51.7,51.48,51.48,43192.0,36.0674,36.0744,35.9209,35.9209,43192.0
2016-07-01 10:35:00,51.48,51.53,51.27,51.29,87198.0,35.9209,35.9558,35.7744,35.7883,87198.0
2016-07-01 10:40:00,51.29,51.39,51.26,51.33,57080.0,35.7883,35.8581,35.7674,35.8162,57080.0
2016-07-01 10:45:00,51.35,51.52,51.33,51.45,54080.0,35.8302,35.9488,35.8162,35.9,54080.0
2016-07-01 10:50:00,51.45,51.52,51.44,51.48,61876.0,35.9,35.9488,35.893,35.9209,61876.0
2016-07-01 10:55:00,51.48,51.55,51.47,51.54,77611.0,35.9209,35.9697,35.9139,35.9628,77611.0
2016-07-01 11:00:00,51.54,51.59,51.49,51.56,122237.0,35.9628,35.9977,35.9279,35.9767,122237.0
2016-07-01 11:05:00,51.55,51.59,51.48,51.49,59499.0,35.9697,35.9977,35.9209,35.9279,59499.0
2016-07-01 11:10:00,51.5,51.52,51.4,51.52,59285.0,35.9349,35.9488,35.8651,35.9488,59285.0
2016-07-01 11:15:00,51.51,51.51,51.32,51.36,41870.0,35.9418,35.9418,35.8093,35.8372,41870.0
2016-07-01 11:20:00,51.36,51.4,51.17,51.19,40552.0,35.8372,35.8651,35.7046,35.7186,40552.0
2016-07-01 11:25:00,51.18,51.21,51.12,51.14,47949.0,35.7116,35.7325,35.6697,35.6837,47949.0
2016-07-01 11:30:00,51.14,51.2,51.1,51.15,87408.0,35.6837,35.7255,35.6558,35.6906,87408.0
2016-07-01 11:35:00,51.17,51.19,51.05,51.07,64995.0,35.7046,35.7186,35.6209,35.6348,64995.0
2016-07-01 11:40:00,51.08,51.13,51.03,51.1,44915.0,35.6418,35.6767,35.6069,35.6558,44915.0
2016-07-01 11:45:00,51.11,51.19,51.11,51.13,42919.0,35.6627,35.7186,35.6627,35.6767,42919.0
2016-07-01 11:50:00,51.14,51.31,51.14,51.3,31758.0,35.6837,35.8023,35.6837,35.7953,31758.0
2016-07-01 11:55:00,51.31,51.55,51.31,51.49,39825.0,35.8023,35.9697,35.8023,35.9279,39825.0
2016-07-01 12:00:00,51.49,51.51,51.35,51.37,52813.0,35.9279,35.9418,35.8302,35.8442,52813.0
2016-07-01 12:05:00,51.38,51.39,51.29,51.3,32555.0,35.8511,35.8581,35.7883,35.7953,32555.0
2016-07-01 12:10:00,51.3,51.32,51.24,51.26,46050.0,35.7953,35.8093,35.7534,35.7674,46050.0
2016-07-01 12:15:00,51.26,51.3,51.23,51.28,26746.0,35.7674,35.7953,35.7465,35.7814,26746.0
2016-07-01 12:20:00,51.27,51.33,51.24,51.29,35197.0,35.7744,35.8162,35.7534,35.7883,35197.0
2016-07-01 12:25:00,51.29,51.46,51.25,51.45,36820.0,35.7883,35.9069,35.7604,35.9,36820.0
2016-07-01 12:30:00,51.44,51.44,51.3,51.3,41111.0,35.893,35.893,35.7953,35.7953,41111.0
2016-07-01 12:35:00,51.3,51.32,51.26,51.27,33602.0,35.7953,35.8093,35.7674,35.7744,33602.0
2016-07-01 12:40:00,51.27,51.35,51.24,51.34,48060.0,35.7744,35.8302,35.7534,35.8232,48060.0
2016-07-01 12:45:00,51.35,51.37,51.33,51.34,51913.0,35.8302,35.8442,35.8162,35.8232,51913.0
2016-07-01 12:50:00,51.33,51.37,51.28,51.33,73728.0,35.8162,35.8442,35.7814,35.8162,73728.0
2016-07-01 12:55:00,51.33,51.55,51.33,51.48,53942.0,35.8162,35.9697,35.8162,35.9209,53942.0
2016-07-01 13:00:00,51.46,51.49,51.36,51.47,66223.0,35.9069,35.9279,35.8372,35.9139,66223.0
2016-07-01 13:05:00,51.48,51.54,51.42,51.46,60165.0,35.9209,35.9628,35.879,35.9069,60165.0
2016-07-01 13:10:00,51.47,51.53,51.46,51.51,27398.0,35.9139,35.9558,35.9069,35.9418,27398.0
2016-07-01 13:15:00,51.5,51.58,51.44,51.48,66904.0,35.9349,35.9907,35.893,35.9209,66904.0
2016-07-01 13:20:00,51.47,51.48,51.3,51.4,93708.0,35.9139,35.9209,35.7953,35.8651,93708.0
2016-07-01 13:25:00,51.42,51.44,51.37,51.37,36240.0,35.879,35.893,35.8442,35.8442,36240.0
2016-07-01 13:30:00,51.38,51.49,51.36,51.47,40018.0,35.8511,35.9279,35.8372,35.9139,40018.0
2016-07-01 13:35:00,51.49,51.5,51.43,51.46,24337.0,35.9279,35.9349,35.886,35.9069,24337.0
2016-07-01 13:40:00,51.46,51.55,51.42,51.55,33639.0,35.9069,35.9697,35.879,35.9697,33639.0
2016-07-01 13:45:00,51.55,51.57,51.49,51.57,33018.0,35.9697,35.9837,35.9279,35.9837,33018.0
2016-07-01 13:50:00,51.57,51.62,51.54,51.56,39046.0,35.9837,36.0186,35.9628,35.9767,39046.0
2016-07-01 13:55:00,51.57,51.65,51.55,51.62,48073.0,35.9837,36.0395,35.9697,36.0186,48073.0
2016-07-01 14:00:00,51.63,51.73,51.62,51.72,67221.0,36.0256,36.0953,36.0186,36.0884,67221.0
2016-07-01 14:05:00,51.72,51.72,51.66,51.66,31991.0,36.0884,36.0884,36.0465,36.0465,31991.0
2016-07-01 14:10:00,51.66,51.7,51.58,51.59,42808.0,36.0465,36.0744,35.9907,35.9977,42808.0
2016-07-01 14:15:00,51.6,51.68,51.59,51.66,36213.0,36.0046,36.0605,35.9977,36.0465,36213.0
2016-07-01 14:20:00,51.65,51.65,51.45,51.46,48986.0,36.0395,36.0395,35.9,35.9069,48986.0
2016-07-01 14:25:00,51.47,51.47,51.39,51.41,41433.0,35.9139,35.9139,35.8581,35.8721,41433.0
2016-07-01 14:30:00,51.4,51.45,51.39,51.41,42472.0,35.8651,35.9,35.8581,35.8721,42472.0
2016-07-01 14:35:00,51.42,51.49,51.41,51.48,47511.0,35.879,35.9279,35.8721,35.9209,47511.0
2016-07-01 14:40:00,51.48,51.49,51.43,51.45,35480.0,35.9209,35.9279,35.886,35.9,35480.0
2016-07-01 14:45:00,51.46,51.49,51.42,51.46,39613.0,35.9069,35.9279,35.879,35.9069,39613.0
2016-07-01 14:50:00,51.46,51.51,51.45,51.47,43099.0,35.9069,35.9418,35.9,35.9139,43099.0
2016-07-01 14:55:00,51.47,51.6,51.46,51.6,43742.0,35.9139,36.0046,35.9069,36.0046,43742.0
2016-07-01 15:00:00,51.59,51.6,51.52,51.53,42631.0,35.9977,36.0046,35.9488,35.9558,42631.0
2016-07-01 15:05:00,51.52,51.61,51.52,51.55,54294.0,35.9488,36.0116,35.9488,35.9697,54294.0
2016-07-01 15:10:00,51.55,51.58,51.5,51.52,60773.0,35.9697,35.9907,35.9349,35.9488,60773.0
2016-07-01 15:15:00,51.52,51.56,51.51,51.55,47787.0,35.9488,35.9767,35.9418,35.9697,47787.0
2016-07-01 15:20:00,51.55,51.55,51.46,51.46,61165.0,35.9697,35.9697,35.9069,35.9069,61165.0
2016-07-01 15:25:00,51.46,51.49,51.42,51.48,69187.0,35.9069,35.9279,35.879,35.9209,69187.0
2016-07-01 15:30:00,51.48,51.56,51.47,51.55,65127.0,35.9209,35.9767,35.9139,35.9697,65127.0
2016-07-01 15:35:00,51.55,51.58,51.4,51.4,92456.0,35.9697,35.9907,35.8651,35.8651,92456.0
2016-07-01 15:40:00,51.4,51.5,51.38,51.46,116745.0,35.8651,35.9349,35.8511,35.9069,116745.0
2016-07-01 15:45:00,51.47,51.51,51.45,51.48,90547.0,35.9139,35.9418,35.9,35.9209,90547.0
2016-07-01 15:50:00,51.49,51.5,51.4,51.41,172724.0,35.9279,35.9349,35.8651,35.8721,172724.0
2016-07-01 15:55:00,51.41,51.51,51.4,51.42,280670.0,35.8721,35.9418,35.8651,35.879,280670.0
2016-07-05 09:30:00,51.42,51.47,50.8,50.85,188395.0,35.879,35.9139,35.4464,35.4813,188395.0
2016-07-05 09:35:00,50.83,50.92,50.45,50.56,113409.0,35.4674,35.5302,35.2022,35.279,113409.0
2016-07-05 09:40:00,50.59,50.61,50.12,50.24,127501.0,35.2999,35.3139,34.9719,35.0557,127501.0
2016-07-05 09:45:00,50.25,50.45,50.17,50.34,90889.0,35.0627,35.2022,35.0068,35.1255,90889.0
2016-07-05 09:50:00,50.34,50.45,50.25,50.32,102643.0,35.1255,35.2022,35.0627,35.1115,102643.0
2016-07-05 09:55:00,50.3,50.34,50.11,50.27,87866.0,35.0975,35.1255,34.965,35.0766,87866.0
2016-07-05 10:00:00,50.27,50.27,50.06,50.07,104022.0,35.0766,35.0766,34.9301,34.9371,104022.0
2016-07-05 10:05:00,50.06,50.07,49.82,49.94,246689.0,34.9301,34.9371,34.7626,34.8463,246689.0
2016-07-05 10:10:00,49.9,49.92,49.76,49.81,135313.0,34.8184,34.8324,34.7208,34.7556,135313.0
2016-07-05 10:15:00,49.81,49.87,49.71,49.79,120159.0,34.7556,34.7975,34.6859,34.7417,120159.0
2016-07-05 10:20:00,49.79,49.82,49.67,49.76,130892.0,34.7417,34.7626,34.658,34.7208,130892.0
2016-07-05 10:25:00,49.77,49.85,49.65,49.79,86165.0,34.7277,34.7835,34.644,34.7417,86165.0
2016-07-05 10:30:00,49.78,49.94,49.75,49.84,70890.0,34.7347,34.8463,34.7138,34.7766,70890.0
2016-07-05 10:35:00,49.84,49.85,49.74,49.85,76305.0,34.7766,34.7835,34.7068,34.7835,76305.0
2016-07-05 10:40:00,49.85,49.94,49.73,49.74,74806.0,34.7835,34.8463,34.6998,34.7068,74806.0
2016-07-05 10:45:00,49.74,49.74,49.6,49.64,92556.0,34.7068,34.7068,34.6091,34.637,92556.0
2016-07-05 10:50:00,49.63,49.73,49.56,49.66,64942.0,34.63,34.6998,34.5812,34.651,64942.0
2016-07-05 10:55:00,49.64,49.66,49.53,49.54,78141.0,34.637,34.651,34.5603,34.5672,78141.0
2016-07-05 11:00:00,49.55,49.74,49.54,49.71,64299.0,34.5742,34.7068,34.5672,34.6859,64299.0
2016-07-05 11:05:00,49.72,49.73,49.58,49.66,56789.0,34.6928,34.6998,34.5952,34.651,56789.0
2016-07-05 11:10:00,49.65,49.65,49.5,49.54,52556.0,34.644,34.644,34.5393,34.5672,52556.0
2016-07-05 11:15:00,49.55,49.71,49.55,49.61,51523.0,34.5742,34.6859,34.5742,34.6161,51523.0
2016-07-05 11:20:00,49.61,49.66,49.53,49.58,47395.0,34.6161,34.651,34.5603,34.5952,47395.0
2016-07-05 11:25:00,49.57,49.62,49.52,49.53,41115.0,34.5882,34.6231,34.5533,34.5603,41115.0
2016-07-05 11:30:00,49.53,49.6,49.51,49.6,65137.0,34.5603,34.6091,34.5463,34.6091,65137.0
2016-07-05 11:35:00,49.61,49.61,49.51,49.53,57614.0,34.6161,34.6161,34.5463,34.5603,57614.0
2016-07-05 11:40:00,49.53,49.53,49.37,49.41,153209.0,34.5603,34.5603,34.4486,34.4765,153209.0
2016-07-05 11:45:00,49.41,49.5,49.4,49.49,41317.0,34.4765,34.5393,34.4696,34.5324,41317.0
2016-07-05 11:50:00,49.49,49.53,49.46,49.51,47468.0,34.5324,34.5603,34.5114,34.5463,47468.0
2016-07-05 11:55:00,49.52,49.56,49.44,49.49,98655.0,34.5533,34.5812,34.4975,34.5324,98655.0
2016-07-05 12:00:00,49.49,49.62,49.47,49.62,51923.0,34.5324,34.6231,34.5184,34.6231,51923.0
2016-07-05 12:05:00,49.61,49.66,49.54,49.63,46109.0,34.6161,34.651,34.5672,34.63,46109.0
2016-07-05 12:10:00,49.63,49.74,49.63,49.7,45004.0,34.63,34.7068,34.63,34.6789,45004.0
2016-07-05 12:15:00,49.71,49.79,49.7,49.75,31489.0,34.6859,34.7417,34.6789,34.7138,31489.0
2016-07-05 12:20:00,49.75,49.84,49.68,49.84,42533.0,34.7138,34.7766,34.6649,34.7766,42533.0
2016-07-05 12:25:00,49.83,49.93,49.78,49.92,71764.0,34.7696,34.8394,34.7347,34.8324,71764.0
2016-07-05 12:30:00,49.93,49.94,49.88,49.89,31561.0,34.8394,34.8463,34.8045,34.8115,31561.0
2016-07-05 12:35:00,49.9,49.9,49.83,49.86,36106.0,34.8184,34.8184,34.7696,34.7905,36106.0
2016-07-05 12:40:00,49.86,49.87,49.67,49.68,96786.0,34.7905,34.7975,34.658,34.6649,96786.0
2016-07-05 12:45:00,49.67,49.81,49.67,49.79,71802.0,34.658,34.7556,34.658,34.7417,71802.0
2016-07-05 12:50:00,49.8,49.83,49.67,49.7,33392.0,34.7487,34.7696,34.658,34.6789,33392.0
2016-07-05 12:55:00,49.69,49.72,49.63,49.67,39391.0,34.6719,34.6928,34.63,34.658,39391.0
2016-07-05 13:00:00,49.68,49.8,49.6,49.7,95855.0,34.6649,34.7487,34.6091,34.6789,95855.0
2016-07-05 13:05:00,49.68,49.68,49.33,49.64,130600.0,34.6649,34.6649,34.4207,34.637,130600.0
2016-07-05 13:10:00,49.65,49.7,49.6,49.66,29960.0,34.644,34.6789,34.6091,34.651,29960.0
2016-07-05 13:15:00,49.65,49.7,49.63,49.66,38107.0,34.644,34.6789,34.63,34.651,38107.0
2016-07-05 13:20:00,49.66,49.69,49.64,49.67,31893.0,34.651,34.6719,34.637,34.658,31893.0
2016-07-05 13:25:00,49.66,49.71,49.62,49.68,33587.0,34.651,34.6859,34.6231,34.6649,33587.0
2016-07-05 13:30:00,49.67,49.68,49.57,49.61,38916.0,34.658,34.6649,34.5882,34.6161,38916.0
2016-07-05 13:35:00,49.61,49.62,49.54,49.56,28002.0,34.6161,34.6231,34.5672,34.5812,28002.0
2016-07-05 13:40:00,49.55,49.61,49.54,49.59,38627.0,34.5742,34.6161,34.5672,34.6021,38627.0
2016-07-05 13:45:00,49.58,49.6,49.52,49.55,54052.0,34.5952,34.6091,34.5533,34.5742,54052.0
2016-07-05 13:50:00,49.56,49.57,49.49,49.52,47272.0,34.5812,34.5882,34.5324,34.5533,47272.0
2016-07-05 13:55:00,49.52,49.58,49.51,49.57,40826.0,34.5533,34.5952,34.5463,34.5882,40826.0
2016-07-05 14:00:00,49.58,49.62,49.52,49.6,35146.0,34.5952,34.6231,34.5533,34.6091,35146.0
2016-07-05 14:05:00,49.6,49.62,49.57,49.58,31897.0,34.6091,34.6231,34.5882,34.5952,31897.0
2016-07-05 14:10:00,49.59,49.75,49.58,49.74,42481.0,34.6021,34.7138,34.5952,34.7068,42481.0
2016-07-05 14:15:00,49.74,49.8,49.71,49.75,59253.0,34.7068,34.7487,34.6859,34.7138,59253.0
2016-07-05 14:20:00,49.74,49.77,49.67,49.68,52628.0,34.7068,34.7277,34.658,34.6649,52628.0
2016-07-05 14:25:00,49.67,49.7,49.61,49.7,43514.0,34.658,34.6789,34.6161,34.6789,43514.0
2016-07-05 14:30:00,49.69,49.75,49.67,49.72,66194.0,34.6719,34.7138,34.658,34.6928,66194.0
2016-07-05 14:35:00,49.72,49.72,49.54,49.55,93618.0,34.6928,34.6928,34.5672,34.5742,93618.0
2016-07-05 14:40:00,49.55,49.58,49.49,49.55,56758.0,34.5742,34.5952,34.5324,34.5742,56758.0
2016-07-05 14:45:00,49.55,49.58,49.54,49.55,37018.0,34.5742,34.5952,34.5672,34.5742,37018.0
2016-07-05 14:50:00,49.56,49.61,49.49,49.57,43345.0,34.5812,34.6161,34.5324,34.5882,43345.0
2016-07-05 14:55:00,49.57,49.59,49.51,49.58,46708.0,34.5882,34.6021,34.5463,34.5952,46708.0
2016-07-05 15:00:00,49.58,49.63,49.55,49.63,49001.0,34.5952,34.63,34.5742,34.63,49001.0
2016-07-05 15:05:00,49.63,49.64,49.55,49.61,61915.0,34.63,34.637,34.5742,34.6161,61915.0
2016-07-05 15:10:00,49.61,49.63,49.57,49.6,87539.0,34.6161,34.63,34.5882,34.6091,87539.0
2016-07-05 15:15:00,49.61,49.71,49.59,49.68,58851.0,34.6161,34.6859,34.6021,34.6649,58851.0
2016-07-05 15:20:00,49.69,49.75,49.68,49.73,45620.0,34.6719,34.7138,34.6649,34.6998,45620.0
2016-07-05 15:25:00,49.73,49.76,49.67,49.68,74234.0,34.6998,34.7208,34.658,34.6649,74234.0
2016-07-05 15:30:00,49.67,49.83,49.66,49.81,101170.0,34.658,34.7696,34.651,34.7556,101170.0
2016-07-05 15:35:00,49.8,49.86,49.79,49.79,98290.0,34.7487,34.7905,34.7417,34.7417,98290.0
2016-07-05 15:40:00,49.8,49.82,49.75,49.77,128106.0,34.7487,34.7626,34.7138,34.7277,128106.0
2016-07-05 15:45:00,49.77,49.81,49.74,49.8,172760.0,34.7277,34.7556,34.7068,34.7487,172760.0
2016-07-05 15:50:00,49.8,49.81,49.71,49.73,167582.0,34.7487,34.7556,34.6859,34.6998,167582.0
2016-07-05 15:55:00,49.73,49.86,49.72,49.82,464556.0,34.6998,34.7905,34.6928,34.7626,464556.0
2016-07-06 09:30:00,49.57,49.74,48.72,48.75,283936.0,34.5882,34.7068,33.9951,34.016,283936.0
2016-07-06 09:35:00,48.74,48.76,48.15,48.31,288572.0,34.009,34.023,33.5974,33.709,288572.0
2016-07-06 09:40:00,48.31,48.31,48.02,48.09,214467.0,33.709,33.709,33.5066,33.5555,214467.0
2016-07-06 09:45:00,48.11,48.24,48.04,48.16,146895.0,33.5694,33.6601,33.5206,33.6043,146895.0
2016-07-06 09:50:00,48.16,48.38,48.01,48.28,196150.0,33.6043,33.7578,33.4997,33.6881,196150.0
2016-07-06 09:55:00,48.29,48.7,48.29,48.34,214348.0,33.695,33.9811,33.695,33.7299,214348.0
2016-07-06 10:00:00,48.35,48.44,48.22,48.23,255663.0,33.7369,33.7997,33.6462,33.6532,255663.0
2016-07-06 10:05:00,48.23,48.24,48.0,48.0,186162.0,33.6532,33.6601,33.4927,33.4927,186162.0
2016-07-06 10:10:00,48.0,48.14,47.95,47.97,233172.0,33.4927,33.5904,33.4578,33.4718,233172.0
2016-07-06 10:15:00,47.96,48.07,47.84,47.9,144670.0,33.4648,33.5415,33.381,33.4229,144670.0
2016-07-06 10:20:00,47.9,47.95,47.74,47.76,167097.0,33.4229,33.4578,33.3113,33.3252,167097.0
2016-07-06 10:25:00,47.76,47.94,47.7,47.73,161493.0,33.3252,33.4508,33.2834,33.3043,161493.0
2016-07-06 10:30:00,47.73,47.82,47.7,47.73,141532.0,33.3043,33.3671,33.2834,33.3043,141532.0
2016-07-06 10:35:00,47.73,47.89,47.71,47.71,126511.0,33.3043,33.4159,33.2903,33.2903,126511.0
2016-07-06 10:40:00,47.71,47.72,47.5,47.61,194547.0,33.2903,33.2973,33.1438,33.2206,194547.0
2016-07-06 10:45:00,47.61,47.65,47.38,47.55,179030.0,33.2206,33.2485,33.0601,33.1787,179030.0
2016-07-06 10:50:00,47.56,47.78,47.55,47.66,121930.0,33.1857,33.3392,33.1787,33.2554,121930.0
2016-07-06 10:55:00,47.66,47.85,47.58,47.81,124560.0,33.2554,33.388,33.1996,33.3601,124560.0
2016-07-06 11:00:00,47.8,48.02,47.78,47.99,116030.0,33.3531,33.5066,33.3392,33.4857,116030.0
2016-07-06 11:05:00,48.0,48.05,47.92,47.93,102389.0,33.4927,33.5276,33.4369,33.4438,102389.0
2016-07-06 11:10:00,47.93,48.09,47.76,47.76,142660.0,33.4438,33.5555,33.3252,33.3252,142660.0
2016-07-06 11:15:00,47.77,47.99,47.76,47.87,105023.0,33.3322,33.4857,33.3252,33.402,105023.0
2016-07-06 11:20:00,47.87,47.94,47.79,47.82,93186.0,33.402,33.4508,33.3462,33.3671,93186.0
2016-07-06 11:25:00,47.83,47.84,47.6,47.61,108776.0,33.3741,33.381,33.2136,33.2206,108776.0
2016-07-06 11:30:00,47.64,47.8,47.62,47.63,131928.0,33.2415,33.3531,33.2275,33.2345,131928.0
2016-07-06 11:35:00,47.64,47.76,47.62,47.65,68865.0,33.2415,33.3252,33.2275,33.2485,68865.0
2016-07-06 11:40:00,47.64,47.75,47.6,47.74,80738.0,33.2415,33.3182,33.2136,33.3113,80738.0
2016-07-06 11:45:00,47.73,47.84,47.7,47.81,55405.0,33.3043,33.381,33.2834,33.3601,55405.0
2016-07-06 11:50:00,47.82,47.9,47.74,47.86,78189.0,33.3671,33.4229,33.3113,33.395,78189.0
2016-07-06 11:55:00,47.87,47.93,47.79,47.9,93363.0,33.402,33.4438,33.3462,33.4229,93363.0
2016-07-06 12:00:00,47.91,48.18,47.91,48.17,83816.0,33.4299,33.6183,33.4299,33.6113,83816.0
2016-07-06 12:05:00,48.17,48.24,48.05,48.07,98403.0,33.6113,33.6601,33.5276,33.5415,98403.0
2016-07-06 12:10:00,48.08,48.12,48.01,48.07,85400.0,33.5485,33.5764,33.4997,33.5415,85400.0
2016-07-06 12:15:00,48.07,48.08,47.99,48.05,69164.0,33.5415,33.5485,33.4857,33.5276,69164.0
2016-07-06 12:20:00,48.07,48.14,48.06,48.1,53262.0,33.5415,33.5904,33.5346,33.5625,53262.0
2016-07-06 12:25:00,48.1,48.27,48.09,48.26,63865.0,33.5625,33.6811,33.5555,33.6741,63865.0
2016-07-06 12:30:00,48.27,48.3,48.18,48.18,60925.0,33.6811,33.702,33.6183,33.6183,60925.0
2016-07-06 12:35:00,48.19,48.21,48.11,48.17,58922.0,33.6253,33.6392,33.5694,33.6113,58922.0
2016-07-06 12:40:00,48.17,48.26,48.14,48.23,44204.0,33.6113,33.6741,33.5904,33.6532,44204.0
2016-07-06 12:45:00,48.23,48.25,48.13,48.13,71587.0,33.6532,33.6671,33.5834,33.5834,71587.0
2016-07-06 12:50:00,48.14,48.22,48.11,48.2,35079.0,33.5904,33.6462,33.5694,33.6322,35079.0
2016-07-06 12:55:00,48.19,48.22,48.13,48.22,53313.0,33.6253,33.6462,33.5834,33.6462,53313.0
2016-07-06 13:00:00,48.23,48.25,48.16,48.19,60216.0,33.6532,33.6671,33.6043,33.6253,60216.0
2016-07-06 13:05:00,48.19,48.39,48.18,48.27,96684.0,33.6253,33.7648,33.6183,33.6811,96684.0
2016-07-06 13:10:00,48.26,48.3,48.19,48.2,55287.0,33.6741,33.702,33.6253,33.6322,55287.0
2016-07-06 13:15:00,48.2,48.22,48.13,48.22,56526.0,33.6322,33.6462,33.5834,33.6462,56526.0
2016-07-06 13:20:00,48.22,48.28,48.16,48.19,47052.0,33.6462,33.6881,33.6043,33.6253,47052.0
2016-07-06 13:25:00,48.18,48.19,48.08,48.12,66417.0,33.6183,33.6253,33.5485,33.5764,66417.0
2016-07-06 13:30:00,48.12,48.24,48.11,48.16,38801.0,33.5764,33.6601,33.5694,33.6043,38801.0
2016-07-06 13:35:00,48.15,48.27,48.15,48.25,77087.0,33.5974,33.6811,33.5974,33.6671,77087.0
2016-07-06 13:40:00,48.26,48.27,48.21,48.22,39684.0,33.6741,33.6811,33.6392,33.6462,39684.0
2016-07-06 13:45:00,48.21,48.34,48.2,48.21,63211.0,33.6392,33.7299,33.6322,33.6392,63211.0
2016-07-06 13:50:00,48.22,48.37,48.21,48.3,63373.0,33.6462,33.7509,33.6392,33.702,63373.0
2016-07-06 13:55:00,48.31,48.36,48.27,48.31,57380.0,33.709,33.7439,33.6811,33.709,57380.0
2016-07-06 14:00:00,48.32,48.32,48.12,48.2,86099.0,33.716,33.716,33.5764,33.6322,86099.0
2016-07-06 14:05:00,48.2,48.23,48.15,48.17,121519.0,33.6322,33.6532,33.5974,33.6113,121519.0
2016-07-06 14:10:00,48.18,48.22,48.04,48.05,102980.0,33.6183,33.6462,33.5206,33.5276,102980.0
2016-07-06 14:15:00,48.06,48.17,47.94,48.17,116708.0,33.5346,33.6113,33.4508,33.6113,116708.0
2016-07-06 14:20:00,48.18,48.21,48.11,48.11,62800.0,33.6183,33.6392,33.5694,33.5694,62800.0
2016-07-06 14:25:00,48.12,48.14,48.0,48.02,69697.0,33.5764,33.5904,33.4927,33.5066,69697.0
2016-07-06 14:30:00,48.02,48.14,48.01,48.14,83031.0,33.5066,33.5904,33.4997,33.5904,83031.0
2016-07-06 14:35:00,48.15,48.25,48.1,48.24,113703.0,33.5974,33.6671,33.5625,33.6601,113703.0
2016-07-06 14:40:00,48.23,48.29,48.19,48.23,70550.0,33.6532,33.695,33.6253,33.6532,70550.0
2016-07-06 14:45:00,48.24,48.3,48.19,48.23,58209.0,33.6601,33.702,33.6253,33.6532,58209.0
2016-07-06 14:50:00,48.24,48.38,48.22,48.35,51046.0,33.6601,33.7578,33.6462,33.7369,51046.0
2016-07-06 14:55:00,48.36,48.41,48.35,48.41,60159.0,33.7439,33.7788,33.7369,33.7788,60159.0
2016-07-06 15:00:00,48.41,48.42,48.26,48.32,76013.0,33.7788,33.7857,33.6741,33.716,76013.0
2016-07-06 15:05:00,48.31,48.34,48.28,48.3,51144.0,33.709,33.7299,33.6881,33.702,51144.0
2016-07-06 15:10:00,48.3,48.32,48.25,48.3,100564.0,33.702,33.716,33.6671,33.702,100564.0
2016-07-06 15:15:00,48.29,48.38,48.29,48.3,60061.0,33.695,33.7578,33.695,33.702,60061.0
2016-07-06 15:20:00,48.3,48.37,48.26,48.3,98632.0,33.702,33.7509,33.6741,33.702,98632.0
2016-07-06 15:25:00,48.3,48.32,48.24,48.27,96403.0,33.702,33.716,33.6601,33.6811,96403.0
2016-07-06 15:30:00,48.27,48.38,48.26,48.37,117878.0,33.6811,33.7578,33.6741,33.7509,117878.0
2016-07-06 15:35:00,48.38,48.43,48.33,48.42,194019.0,33.7578,33.7927,33.7229,33.7857,194019.0
2016-07-06 15:40:00,48.43,48.54,48.43,48.5,150262.0,33.7927,33.8695,33.7927,33.8416,150262.0
2016-07-06 15:45:00,48.5,48.59,48.45,48.55,251586.0,33.8416,33.9044,33.8067,33.8765,251586.0
2016-07-06 15:50:00,48.55,48.62,48.52,48.61,269189.0,33.8765,33.9253,33.8555,33.9183,269189.0
2016-07-06 15:55:00,48.62,48.68,48.59,48.66,697496.0,33.9253,33.9672,33.9044,33.9532,697496.0
2016-07-07 09:30:00,48.95,49.54,48.93,49.17,249953.0,34.1556,34.5672,34.1416,34.3091,249953.0
2016-07-07 09:35:00,49.13,49.33,48.96,49.32,129517.0,34.2812,34.4207,34.1625,34.4137,129517.0
2016-07-07 09:40:00,49.3,49.47,49.25,49.31,126982.0,34.3998,34.5184,34.3649,34.4068,126982.0
2016-07-07 09:45:00,49.31,49.44,49.24,49.39,92420.0,34.4068,34.4975,34.3579,34.4626,92420.0
2016-07-07 09:50:00,49.41,49.53,49.39,49.5,104815.0,34.4765,34.5603,34.4626,34.5393,104815.0
2016-07-07 09:55:00,49.49,49.51,49.31,49.33,74136.0,34.5324,34.5463,34.4068,34.4207,74136.0
2016-07-07 10:00:00,49.35,49.47,49.27,49.42,96296.0,34.4347,34.5184,34.3788,34.4835,96296.0
2016-07-07 10:05:00,49.43,49.59,49.39,49.56,62516.0,34.4905,34.6021,34.4626,34.5812,62516.0
2016-07-07 10:10:00,49.54,49.79,49.47,49.79,109373.0,34.5672,34.7417,34.5184,34.7417,109373.0
2016-07-07 10:15:00,49.8,50.09,49.79,50.08,175603.0,34.7487,34.951,34.7417,34.944,175603.0
2016-07-07 10:20:00,50.09,50.1,49.76,49.88,113572.0,34.951,34.958,34.7208,34.8045,113572.0
2016-07-07 10:25:00,49.88,49.94,49.71,49.71,110282.0,34.8045,34.8463,34.6859,34.6859,110282.0
2016-07-07 10:30:00,49.71,49.79,49.67,49.77,81033.0,34.6859,34.7417,34.658,34.7277,81033.0
2016-07-07 10:35:00,49.76,49.87,49.74,49.75,122210.0,34.7208,34.7975,34.7068,34.7138,122210.0
2016-07-07 10:40:00,49.76,49.8,49.59,49.59,52035.0,34.7208,34.7487,34.6021,34.6021,52035.0
2016-07-07 10:45:00,49.59,49.64,49.52,49.64,69003.0,34.6021,34.637,34.5533,34.637,69003.0
2016-07-07 10:50:00,49.64,49.75,49.51,49.53,89370.0,34.637,34.7138,34.5463,34.5603,89370.0
2016-07-07 10:55:00,49.53,49.53,49.37,49.37,71860.0,34.5603,34.5603,34.4486,34.4486,71860.0
2016-07-07 11:00:00,49.33,49.38,48.79,48.79,208012.0,34.4207,34.4556,34.0439,34.0439,208012.0
2016-07-07 11:05:00,48.79,48.91,48.68,48.89,156940.0,34.0439,34.1277,33.9672,34.1137,156940.0
2016-07-07 11:10:00,48.89,49.0,48.81,48.88,120757.0,34.1137,34.1904,34.0579,34.1067,120757.0
2016-07-07 11:15:00,48.88,48.99,48.66,48.68,78324.0,34.1067,34.1835,33.9532,33.9672,78324.0
2016-07-07 11:20:00,48.68,48.79,48.54,48.54,89213.0,33.9672,34.0439,33.8695,33.8695,89213.0
2016-07-07 11:25:00,48.53,48.65,48.51,48.59,60972.0,33.8625,33.9462,33.8485,33.9044,60972.0
2016-07-07 11:30:00,48.59,48.7,48.57,48.7,62160.0,33.9044,33.9811,33.8904,33.9811,62160.0
2016-07-07 11:35:00,48.7,48.72,48.64,48.68,63365.0,33.9811,33.9951,33.9393,33.9672,63365.0
2016-07-07 11:40:00,48.69,48.69,48.48,48.5,77116.0,33.9741,33.9741,33.8276,33.8416,77116.0
2016-07-07 11:45:00,48.49,48.49,48.14,48.22,90955.0,33.8346,33.8346,33.5904,33.6462,90955.0
2016-07-07 11:50:00,48.23,48.3,48.04,48.16,123134.0,33.6532,33.702,33.5206,33.6043,123134.0
2016-07-07 11:55:00,48.15,48.55,48.13,48.54,323861.0,33.5974,33.8765,33.5834,33.8695,323861.0
2016-07-07 12:00:00,48.53,48.58,48.35,48.48,73092.0,33.8625,33.8974,33.7369,33.8276,73092.0
2016-07-07 12:05:00,48.46,48.51,48.31,48.36,47033.0,33.8137,33.8485,33.709,33.7439,47033.0
2016-07-07 12:10:00,48.36,48.43,48.32,48.38,31357.0,33.7439,33.7927,33.716,33.7578,31357.0
2016-07-07 12:15:00,48.38,48.4,48.31,48.37,45389.0,33.7578,33.7718,33.709,33.7509,45389.0
2016-07-07 12:20:00,48.38,48.38,48.19,48.19,58398.0,33.7578,33.7578,33.6253,33.6253,58398.0
2016-07-07 12:25:00,48.19,48.36,48.09,48.34,71705.0,33.6253,33.7439,33.5555,33.7299,71705.0
2016-07-07 12:30:00,48.35,48.43,48.32,48.37,42695.0,33.7369,33.7927,33.716,33.7509,42695.0
2016-07-07 12:35:00,48.37,48.39,48.25,48.3,41230.0,33.7509,33.7648,33.6671,33.702,41230.0
2016-07-07 12:40:00,48.3,48.31,48.16,48.22,36540.0,33.702,33.709,33.6043,33.6462,36540.0
2016-07-07 12:45:00,48.21,48.23,48.16,48.19,43754.0,33.6392,33.6532,33.6043,33.6253,43754.0
2016-07-07 12:50:00,48.19,48.22,48.04,48.1,77920.0,33.6253,33.6462,33.5206,33.5625,77920.0
2016-07-07 12:55:00,48.08,48.16,47.99,48.05,206724.0,33.5485,33.6043,33.4857,33.5276,206724.0
2016-07-07 13:00:00,48.04,48.13,48.01,48.03,77504.0,33.5206,33.5834,33.4997,33.5136,77504.0
2016-07-07 13:05:00,48.03,48.09,47.99,48.02,65615.0,33.5136,33.5555,33.4857,33.5066,65615.0
2016-07-07 13:10:00,48.02,48.03,47.97,48.0,140371.0,33.5066,33.5136,33.4718,33.4927,140371.0
2016-07-07 13:15:00,48.0,48.05,47.97,48.01,80781.0,33.4927,33.5276,33.4718,33.4997,80781.0
2016-07-07 13:20:00,48.01,48.05,48.0,48.05,77809.0,33.4997,33.5276,33.4927,33.5276,77809.0
2016-07-07 13:25:00,48.05,48.19,48.04,48.16,107645.0,33.5276,33.6253,33.5206,33.6043,107645.0
2016-07-07 13:30:00,48.17,48.22,48.16,48.17,84694.0,33.6113,33.6462,33.6043,33.6113,84694.0
2016-07-07 13:35:00,48.18,48.25,48.16,48.25,69485.0,33.6183,33.6671,33.6043,33.6671,69485.0
2016-07-07 13:40:00,48.25,48.25,48.09,48.09,67317.0,33.6671,33.6671,33.5555,33.5555,67317.0
2016-07-07 13:45:00,48.09,48.1,48.02,48.06,55909.0,33.5555,33.5625,33.5066,33.5346,55909.0
2016-07-07 13:50:00,48.06,48.1,48.0,48.1,49941.0,33.5346,33.5625,33.4927,33.5625,49941.0
2016-07-07 13:55:00,48.1,48.15,48.06,48.12,47060.0,33.5625,33.5974,33.5346,33.5764,47060.0
2016-07-07 14:00:00,48.11,48.15,48.05,48.05,48731.0,33.5694,33.5974,33.5276,33.5276,48731.0
2016-07-07 14:05:00,48.06,48.07,47.79,47.79,184480.0,33.5346,33.5415,33.3462,33.3462,184480.0
2016-07-07 14:10:00,47.8,47.8,47.63,47.65,90366.0,33.3531,33.3531,33.2345,33.2485,90366.0
2016-07-07 14:15:00,47.65,47.71,47.61,47.62,65475.0,33.2485,33.2903,33.2206,33.2275,65475.0
2016-07-07 14:20:00,47.62,47.62,47.48,47.49,185087.0,33.2275,33.2275,33.1298,33.1368,185087.0
2016-07-07 14:25:00,47.5,47.65,47.45,47.48,123957.0,33.1438,33.2485,33.1089,33.1298,123957.0
2016-07-07 14:30:00,47.5,47.62,47.49,47.53,67470.0,33.1438,33.2275,33.1368,33.1647,67470.0
2016-07-07 14:35:00,47.53,47.55,47.44,47.47,80974.0,33.1647,33.1787,33.1019,33.1229,80974.0
2016-07-07 14:40:00,47.48,47.5,47.37,47.4,88393.0,33.1298,33.1438,33.0531,33.074,88393.0
2016-07-07 14:45:00,47.4,47.44,47.28,47.41,83010.0,33.074,33.1019,32.9903,33.081,83010.0
2016-07-07 14:50:00,47.41,47.45,47.31,47.37,93100.0,33.081,33.1089,33.0112,33.0531,93100.0
2016-07-07 14:55:00,47.37,47.41,47.25,47.29,90987.0,33.0531,33.081,32.9694,32.9973,90987.0
2016-07-07 15:00:00,47.29,47.33,47.2,47.32,157221.0,32.9973,33.0252,32.9345,33.0182,157221.0
2016-07-07 15:05:00,47.32,47.46,47.32,47.44,121324.0,33.0182,33.1159,33.0182,33.1019,121324.0
2016-07-07 15:10:00,47.43,47.47,47.39,47.47,109371.0,33.095,33.1229,33.067,33.1229,109371.0
2016-07-07 15:15:00,47.48,47.5,47.41,47.43,61920.0,33.1298,33.1438,33.081,33.095,61920.0
2016-07-07 15:20:00,47.43,47.45,47.35,47.35,93373.0,33.095,33.1089,33.0391,33.0391,93373.0
2016-07-07 15:25:00,47.36,47.38,47.3,47.34,95194.0,33.0461,33.0601,33.0043,33.0322,95194.0
2016-07-07 15:30:00,47.34,47.4,47.3,47.4,187387.0,33.0322,33.074,33.0043,33.074,187387.0
2016-07-07 15:35:00,47.4,47.43,47.31,47.31,226922.0,33.074,33.095,33.0112,33.0112,226922.0
2016-07-07 15:40:00,47.32,47.39,47.25,47.29,245123.0,33.0182,33.067,32.9694,32.9973,245123.0
2016-07-07 15:45:00,47.28,47.41,47.28,47.34,205611.0,32.9903,33.081,32.9903,33.0322,205611.0
2016-07-07 15:50:00,47.35,47.36,47.21,47.23,478327.0,33.0391,33.0461,32.9415,32.9554,478327.0
2016-07-07 15:55:00,47.22,47.26,47.17,47.24,778185.0,32.9484,32.9763,32.9135,32.9624,778185.0
2016-07-08 09:30:00,47.62,47.83,47.17,47.17,240959.0,33.2275,33.3741,32.9135,32.9135,240959.0
2016-07-08 09:35:00,47.17,47.33,46.88,47.12,197513.0,32.9135,33.0252,32.7112,32.8787,197513.0
2016-07-08 09:40:00,47.08,47.33,47.06,47.25,221955.0,32.8507,33.0252,32.8368,32.9694,221955.0
2016-07-08 09:45:00,47.27,47.53,47.25,47.5,280336.0,32.9833,33.1647,32.9694,33.1438,280336.0
2016-07-08 09:50:00,47.52,47.98,47.51,47.95,219487.0,33.1578,33.4787,33.1508,33.4578,219487.0
2016-07-08 09:55:00,47.95,48.03,47.8,48.03,248050.0,33.4578,33.5136,33.3531,33.5136,248050.0
2016-07-08 10:00:00,48.03,48.26,47.99,48.18,258402.0,33.5136,33.6741,33.4857,33.6183,258402.0
2016-07-08 10:05:00,48.17,48.42,48.17,48.33,223475.0,33.6113,33.7857,33.6113,33.7229,223475.0
2016-07-08 10:10:00,48.35,48.39,48.0,48.15,186044.0,33.7369,33.7648,33.4927,33.5974,186044.0
2016-07-08 10:15:00,48.16,48.19,47.5,47.51,167895.0,33.6043,33.6253,33.1438,33.1508,167895.0
2016-07-08 10:20:00,47.51,47.67,47.42,47.65,220964.0,33.1508,33.2624,33.088,33.2485,220964.0
2016-07-08 10:25:00,47.65,47.9,47.61,47.78,200905.0,33.2485,33.4229,33.2206,33.3392,200905.0
2016-07-08 10:30:00,47.78,47.88,47.53,47.58,88361.0,33.3392,33.409,33.1647,33.1996,88361.0
2016-07-08 10:35:00,47.57,47.8,47.53,47.78,113277.0,33.1926,33.3531,33.1647,33.3392,113277.0
2016-07-08 10:40:00,47.77,47.89,47.65,47.65,75854.0,33.3322,33.4159,33.2485,33.2485,75854.0
2016-07-08 10:45:00,47.66,47.72,47.58,47.67,90944.0,33.2554,33.2973,33.1996,33.2624,90944.0
2016-07-08 10:50:00,47.66,47.82,47.65,47.79,78253.0,33.2554,33.3671,33.2485,33.3462,78253.0
2016-07-08 10:55:00,47.8,47.93,47.79,47.83,98124.0,33.3531,33.4438,33.3462,33.3741,98124.0
2016-07-08 11:00:00,47.83,47.89,47.8,47.83,85915.0,33.3741,33.4159,33.3531,33.3741,85915.0
2016-07-08 11:05:00,47.83,47.94,47.78,47.86,100344.0,33.3741,33.4508,33.3392,33.395,100344.0
2016-07-08 11:10:00,47.87,48.0,47.86,47.86,112977.0,33.402,33.4927,33.395,33.395,112977.0
2016-07-08 11:15:00,47.86,48.09,47.84,48.07,78666.0,33.395,33.5555,33.381,33.5415,78666.0
2016-07-08 11:20:00,48.08,48.11,47.95,48.0,72953.0,33.5485,33.5694,33.4578,33.4927,72953.0
2016-07-08 11:25:00,48.01,48.11,47.98,48.01,73013.0,33.4997,33.5694,33.4787,33.4997,73013.0
2016-07-08 11:30:00,48.01,48.03,47.83,47.9,90619.0,33.4997,33.5136,33.3741,33.4229,90619.0
2016-07-08 11:35:00,47.9,47.93,47.8,47.93,131875.0,33.4229,33.4438,33.3531,33.4438,131875.0
2016-07-08 11:40:00,47.93,48.09,47.92,48.09,127985.0,33.4438,33.5555,33.4369,33.5555,127985.0
2016-07-08 11:45:00,48.09,48.16,48.01,48.14,69182.0,33.5555,33.6043,33.4997,33.5904,69182.0
2016-07-08 11:50:00,48.14,48.16,48.07,48.16,47470.0,33.5904,33.6043,33.5415,33.6043,47470.0
2016-07-08 11:55:00,48.18,48.19,48.05,48.06,52298.0,33.6183,33.6253,33.5276,33.5346,52298.0
2016-07-08 12:00:00,48.06,48.22,48.03,48.22,67765.0,33.5346,33.6462,33.5136,33.6462,67765.0
2016-07-08 12:05:00,48.22,48.34,48.2,48.34,57148.0,33.6462,33.7299,33.6322,33.7299,57148.0
2016-07-08 12:10:00,48.35,48.38,48.31,48.33,63164.0,33.7369,33.7578,33.709,33.7229,63164.0
2016-07-08 12:15:00,48.32,48.33,48.18,48.21,40515.0,33.716,33.7229,33.6183,33.6392,40515.0
2016-07-08 12:20:00,48.21,48.33,48.18,48.3,62924.0,33.6392,33.7229,33.6183,33.702,62924.0
2016-07-08 12:25:00,48.3,48.39,48.27,48.38,44990.0,33.702,33.7648,33.6811,33.7578,44990.0
2016-07-08 12:30:00,48.38,48.41,48.27,48.29,60021.0,33.7578,33.7788,33.6811,33.695,60021.0
2016-07-08 12:35:00,48.29,48.34,48.25,48.28,42537.0,33.695,33.7299,33.6671,33.6881,42537.0
2016-07-08 12:40:00,48.28,48.38,48.27,48.32,71995.0,33.6881,33.7578,33.6811,33.716,71995.0
2016-07-08 12:45:00,48.32,48.33,48.24,48.25,55222.0,33.716,33.7229,33.6601,33.6671,55222.0
2016-07-08 12:50:00,48.25,48.28,48.2,48.26,65539.0,33.6671,33.6881,33.6322,33.6741,65539.0
2016-07-08 12:55:00,48.27,48.28,48.18,48.19,53889.0,33.6811,33.6881,33.6183,33.6253,53889.0
2016-07-08 13:00:00,48.19,48.22,48.15,48.18,57615.0,33.6253,33.6462,33.5974,33.6183,57615.0
2016-07-08 13:05:00,48.17,48.28,48.16,48.27,47260.0,33.6113,33.6881,33.6043,33.6811,47260.0
2016-07-08 13:10:00,48.27,48.28,48.23,48.28,59723.0,33.6811,33.6881,33.6532,33.6881,59723.0
2016-07-08 13:15:00,48.27,48.28,48.21,48.21,50453.0,33.6811,33.6881,33.6392,33.6392,50453.0
2016-07-08 13:20:00,48.2,48.22,48.05,48.05,67728.0,33.6322,33.6462,33.5276,33.5276,67728.0
2016-07-08 13:25:00,48.05,48.08,48.02,48.03,66333.0,33.5276,33.5485,33.5066,33.5136,66333.0
2016-07-08 13:30:00,48.03,48.05,47.99,48.0,64482.0,33.5136,33.5276,33.4857,33.4927,64482.0
2016-07-08 13:35:00,48.0,48.11,48.0,48.11,76584.0,33.4927,33.5694,33.4927,33.5694,76584.0
2016-07-08 13:40:00,48.11,48.13,48.05,48.06,53043.0,33.5694,33.5834,33.5276,33.5346,53043.0
2016-07-08 13:45:00,48.06,48.09,48.04,48.07,77056.0,33.5346,33.5555,33.5206,33.5415,77056.0
2016-07-08 13:50:00,48.06,48.12,47.99,48.0,56631.0,33.5346,33.5764,33.4857,33.4927,56631.0
2016-07-08 13:55:00,48.0,48.05,47.95,48.05,114677.0,33.4927,33.5276,33.4578,33.5276,114677.0
2016-07-08 14:00:00,48.05,48.14,48.0,48.01,91155.0,33.5276,33.5904,33.4927,33.4997,91155.0
2016-07-08 14:05:00,48.0,48.0,47.9,47.96,88349.0,33.4927,33.4927,33.4229,33.4648,88349.0
2016-07-08 14:10:00,47.96,47.98,47.92,47.96,69492.0,33.4648,33.4787,33.4369,33.4648,69492.0
2016-07-08 14:15:00,47.96,48.0,47.89,47.91,78740.0,33.4648,33.4927,33.4159,33.4299,78740.0
2016-07-08 14:20:00,47.9,47.92,47.86,47.89,59670.0,33.4229,33.4369,33.395,33.4159,59670.0
2016-07-08 14:25:00,47.89,47.9,47.79,47.8,73824.0,33.4159,33.4229,33.3462,33.3531,73824.0
2016-07-08 14:30:00,47.8,47.84,47.78,47.83,89745.0,33.3531,33.381,33.3392,33.3741,89745.0
2016-07-08 14:35:00,47.82,47.84,47.78,47.8,114950.0,33.3671,33.381,33.3392,33.3531,114950.0
2016-07-08 14:40:00,47.79,47.8,47.69,47.69,74177.0,33.3462,33.3531,33.2764,33.2764,74177.0
2016-07-08 14:45:00,47.7,47.76,47.69,47.75,76710.0,33.2834,33.3252,33.2764,33.3182,76710.0
2016-07-08 14:50:00,47.76,47.82,47.75,47.82,114253.0,33.3252,33.3671,33.3182,33.3671,114253.0
2016-07-08 14:55:00,47.82,47.83,47.74,47.75,50708.0,33.3671,33.3741,33.3113,33.3182,50708.0
2016-07-08 15:00:00,47.75,47.8,47.68,47.68,63691.0,33.3182,33.3531,33.2694,33.2694,63691.0
2016-07-08 15:05:00,47.68,47.74,47.66,47.73,93070.0,33.2694,33.3113,33.2554,33.3043,93070.0
2016-07-08 15:10:00,47.73,47.79,47.71,47.79,97589.0,33.3043,33.3462,33.2903,33.3462,97589.0
2016-07-08 15:15:00,47.78,47.79,47.71,47.73,76295.0,33.3392,33.3462,33.2903,33.3043,76295.0
2016-07-08 15:20:00,47.73,47.74,47.65,47.67,103527.0,33.3043,33.3113,33.2485,33.2624,103527.0
2016-07-08 15:25:00,47.68,47.71,47.67,47.71,98352.0,33.2694,33.2903,33.2624,33.2903,98352.0
2016-07-08 15:30:00,47.71,47.73,47.68,47.7,94605.0,33.2903,33.3043,33.2694,33.2834,94605.0
2016-07-08 15:35:00,47.7,47.73,47.62,47.72,143888.0,33.2834,33.3043,33.2275,33.2973,143888.0
2016-07-08 15:40:00,47.72,47.72,47.62,47.63,150813.0,33.2973,33.2973,33.2275,33.2345,150813.0
2016-07-08 15:45:00,47.63,47.71,47.62,47.69,158242.0,33.2345,33.2903,33.2275,33.2764,158242.0
2016-07-08 15:50:00,47.69,47.73,47.66,47.71,175783.0,33.2764,33.3043,33.2554,33.2903,175783.0
2016-07-08 15:55:00,47.7,47.76,47.66,47.71,314431.0,33.2834,33.3252,33.2554,33.2903,314431.0
2016-07-11 09:30:00,48.13,48.32,47.9,48.19,246870.0,33.5834,33.716,33.4229,33.6253,246870.0
2016-07-11 09:35:00,48.17,48.55,48.11,48.32,127083.0,33.6113,33.8765,33.5694,33.716,127083.0
2016-07-11 09:40:00,48.32,48.49,48.04,48.28,117132.0,33.716,33.8346,33.5206,33.6881,117132.0
2016-07-11 09:45:00,48.31,48.39,48.02,48.1,73436.0,33.709,33.7648,33.5066,33.5625,73436.0
2016-07-11 09:50:00,48.14,48.19,47.86,47.87,111089.0,33.5904,33.6253,33.395,33.402,111089.0
2016-07-11 09:55:00,47.86,47.88,47.71,47.85,93457.0,33.395,33.409,33.2903,33.388,93457.0
2016-07-11 10:00:00,47.86,47.93,47.8,47.85,89389.0,33.395,33.4438,33.3531,33.388,89389.0
2016-07-11 10:05:00,47.85,48.24,47.85,48.22,176300.0,33.388,33.6601,33.388,33.6462,176300.0
2016-07-11 10:10:00,48.21,48.33,48.06,48.08,85458.0,33.6392,33.7229,33.5346,33.5485,85458.0
2016-07-11 10:15:00,48.09,48.22,48.09,48.2,52558.0,33.5555,33.6462,33.5555,33.6322,52558.0
2016-07-11 10:20:00,48.21,48.28,48.12,48.12,78967.0,33.6392,33.6881,33.5764,33.5764,78967.0
2016-07-11 10:25:00,48.1,48.17,48.01,48.08,96147.0,33.5625,33.6113,33.4997,33.5485,96147.0
2016-07-11 10:30:00,48.08,48.15,47.97,48.01,37047.0,33.5485,33.5974,33.4718,33.4997,37047.0
2016-07-11 10:35:00,48.0,48.12,48.0,48.11,36655.0,33.4927,33.5764,33.4927,33.5694,36655.0
2016-07-11 10:40:00,48.11,48.24,48.11,48.2,87032.0,33.5694,33.6601,33.5694,33.6322,87032.0
2016-07-11 10:45:00,48.21,48.24,48.14,48.2,46888.0,33.6392,33.6601,33.5904,33.6322,46888.0
2016-07-11 10:50:00,48.21,48.3,48.19,48.23,74222.0,33.6392,33.702,33.6253,33.6532,74222.0
2016-07-11 10:55:00,48.23,48.29,48.2,48.23,56126.0,33.6532,33.695,33.6322,33.6532,56126.0
2016-07-11 11:00:00,48.23,48.31,48.21,48.28,53449.0,33.6532,33.709,33.6392,33.6881,53449.0
2016-07-11 11:05:00,48.28,48.32,48.26,48.27,37775.0,33.6881,33.716,33.6741,33.6811,37775.0
2016-07-11 11:10:00,48.26,48.31,48.21,48.3,34099.0,33.6741,33.709,33.6392,33.702,34099.0
2016-07-11 11:15:00,48.29,48.3,48.21,48.23,46441.0,33.695,33.702,33.6392,33.6532,46441.0
2016-07-11 11:20:00,48.24,48.26,48.21,48.22,28303.0,33.6601,33.6741,33.6392,33.6462,28303.0
2016-07-11 11:25:00,48.21,48.24,48.18,48.19,35141.0,33.6392,33.6601,33.6183,33.6253,35141.0
2016-07-11 11:30:00,48.19,48.26,48.17,48.26,37540.0,33.6253,33.6741,33.6113,33.6741,37540.0
2016-07-11 11:35:00,48.25,48.28,48.2,48.24,32864.0,33.6671,33.6881,33.6322,33.6601,32864.0
2016-07-11 11:40:00,48.23,48.24,48.2,48.22,18510.0,33.6532,33.6601,33.6322,33.6462,18510.0
2016-07-11 11:45:00,48.23,48.24,48.18,48.21,61291.0,33.6532,33.6601,33.6183,33.6392,61291.0
2016-07-11 11:50:00,48.22,48.23,48.15,48.17,50873.0,33.6462,33.6532,33.5974,33.6113,50873.0
2016-07-11 11:55:00,48.17,48.19,48.12,48.15,80632.0,33.6113,33.6253,33.5764,33.5974,80632.0
2016-07-11 12:00:00,48.16,48.2,48.15,48.17,28727.0,33.6043,33.6322,33.5974,33.6113,28727.0
2016-07-11 12:05:00,48.18,48.19,48.15,48.19,20026.0,33.6183,33.6253,33.5974,33.6253,20026.0
2016-07-11 12:10:00,48.18,48.21,48.17,48.19,23441.0,33.6183,33.6392,33.6113,33.6253,23441.0
2016-07-11 12:15:00,48.19,48.3,48.18,48.29,29753.0,33.6253,33.702,33.6183,33.695,29753.0
2016-07-11 12:20:00,48.3,48.34,48.29,48.29,42960.0,33.702,33.7299,33.695,33.695,42960.0
2016-07-11 12:25:00,48.3,48.32,48.27,48.31,18038.0,33.702,33.716,33.6811,33.709,18038.0
2016-07-11 12:30:00,48.31,48.33,48.24,48.27,36908.0,33.709,33.7229,33.6601,33.6811,36908.0
2016-07-11 12:35:00,48.25,48.29,48.23,48.27,64960.0,33.6671,33.695,33.6532,33.6811,64960.0
2016-07-11 12:40:00,48.27,48.32,48.26,48.3,37008.0,33.6811,33.716,33.6741,33.702,37008.0
2016-07-11 12:45:00,48.3,48.31,48.24,48.25,24035.0,33.702,33.709,33.6601,33.6671,24035.0
2016-07-11 12:50:00,48.24,48.27,48.22,48.26,27251.0,33.6601,33.6811,33.6462,33.6741,27251.0
2016-07-11 12:55:00,48.26,48.27,48.19,48.21,27994.0,33.6741,33.6811,33.6253,33.6392,27994.0
2016-07-11 13:00:00,48.21,48.22,48.18,48.19,21581.0,33.6392,33.6462,33.6183,33.6253,21581.0
2016-07-11 13:05:00,48.19,48.26,48.19,48.26,20432.0,33.6253,33.6741,33.6253,33.6741,20432.0
2016-07-11 13:10:00,48.26,48.3,48.22,48.23,31080.0,33.6741,33.702,33.6462,33.6532,31080.0
2016-07-11 13:15:00,48.24,48.28,48.22,48.26,22343.0,33.6601,33.6881,33.6462,33.6741,22343.0
2016-07-11 13:20:00,48.28,48.3,48.25,48.25,26022.0,33.6881,33.702,33.6671,33.6671,26022.0
2016-07-11 13:25:00,48.26,48.28,48.23,48.23,39409.0,33.6741,33.6881,33.6532,33.6532,39409.0
2016-07-11 13:30:00,48.23,48.25,48.19,48.21,53841.0,33.6532,33.6671,33.6253,33.6392,53841.0
2016-07-11 13:35:00,48.22,48.23,48.17,48.18,21647.0,33.6462,33.6532,33.6113,33.6183,21647.0
2016-07-11 13:40:00,48.18,48.24,48.16,48.24,69865.0,33.6183,33.6601,33.6043,33.6601,69865.0
2016-07-11 13:45:00,48.23,48.28,48.21,48.27,42409.0,33.6532,33.6881,33.6392,33.6811,42409.0
2016-07-11 13:50:00,48.26,48.41,48.25,48.4,115596.0,33.6741,33.7788,33.6671,33.7718,115596.0
2016-07-11 13:55:00,48.41,48.42,48.36,48.37,39725.0,33.7788,33.7857,33.7439,33.7509,39725.0
2016-07-11 14:00:00,48.37,48.39,48.36,48.37,46678.0,33.7509,33.7648,33.7439,33.7509,46678.0
2016-07-11 14:05:00,48.38,48.4,48.36,48.39,50261.0,33.7578,33.7718,33.7439,33.7648,50261.0
2016-07-11 14:10:00,48.39,48.41,48.36,48.41,30050.0,33.7648,33.7788,33.7439,33.7788,30050.0
2016-07-11 14:15:00,48.42,48.46,48.41,48.45,49256.0,33.7857,33.8137,33.7788,33.8067,49256.0
2016-07-11 14:20:00,48.45,48.52,48.44,48.52,49812.0,33.8067,33.8555,33.7997,33.8555,49812.0
2016-07-11 14:25:00,48.52,48.6,48.51,48.55,61323.0,33.8555,33.9113,33.8485,33.8765,61323.0
2016-07-11 14:30:00,48.55,48.55,48.49,48.52,70589.0,33.8765,33.8765,33.8346,33.8555,70589.0
2016-07-11 14:35:00,48.52,48.56,48.48,48.53,59310.0,33.8555,33.8834,33.8276,33.8625,59310.0
2016-07-11 14:40:00,48.54,48.56,48.51,48.52,46234.0,33.8695,33.8834,33.8485,33.8555,46234.0
2016-07-11 14:45:00,48.52,48.53,48.48,48.52,88290.0,33.8555,33.8625,33.8276,33.8555,88290.0
2016-07-11 14:50:00,48.52,48.53,48.48,48.53,38737.0,33.8555,33.8625,33.8276,33.8625,38737.0
2016-07-11 14:55:00,48.53,48.63,48.52,48.6,90898.0,33.8625,33.9323,33.8555,33.9113,90898.0
2016-07-11 15:00:00,48.59,48.61,48.53,48.58,71570.0,33.9044,33.9183,33.8625,33.8974,71570.0
2016-07-11 15:05:00,48.58,48.6,48.54,48.57,52466.0,33.8974,33.9113,33.8695,33.8904,52466.0
2016-07-11 15:10:00,48.57,48.58,48.5,48.51,86467.0,33.8904,33.8974,33.8416,33.8485,86467.0
2016-07-11 15:15:00,48.51,48.52,48.43,48.43,59611.0,33.8485,33.8555,33.7927,33.7927,59611.0
2016-07-11 15:20:00,48.43,48.52,48.42,48.49,52862.0,33.7927,33.8555,33.7857,33.8346,52862.0
2016-07-11 15:25:00,48.5,48.56,48.46,48.55,111136.0,33.8416,33.8834,33.8137,33.8765,111136.0
2016-07-11 15:30:00,48.55,48.55,48.43,48.46,93627.0,33.8765,33.8765,33.7927,33.8137,93627.0
2016-07-11 15:35:00,48.47,48.51,48.45,48.5,112155.0,33.8206,33.8485,33.8067,33.8416,112155.0
2016-07-11 15:40:00,48.49,48.5,48.45,48.49,116168.0,33.8346,33.8416,33.8067,33.8346,116168.0
2016-07-11 15:45:00,48.5,48.52,48.46,48.49,157749.0,33.8416,33.8555,33.8137,33.8346,157749.0
2016-07-11 15:50:00,48.49,48.54,48.45,48.53,301698.0,33.8346,33.8695,33.8067,33.8625,301698.0
2016-07-11 15:55:00,48.53,48.56,48.47,48.49,379223.0,33.8625,33.8834,33.8206,33.8346,379223.0
2016-07-12 09:30:00,48.98,49.23,48.9,49.17,306908.0,34.1765,34.3509,34.1207,34.3091,306908.0
2016-07-12 09:35:00,49.16,49.17,48.68,48.76,140521.0,34.3021,34.3091,33.9672,34.023,140521.0
2016-07-12 09:40:00,48.79,48.87,48.56,48.75,186008.0,34.0439,34.0997,33.8834,34.016,186008.0
2016-07-12 09:45:00,48.78,48.95,48.78,48.92,168526.0,34.0369,34.1556,34.0369,34.1346,168526.0
2016-07-12 09:50:00,48.92,49.04,48.9,49.03,143436.0,34.1346,34.2184,34.1207,34.2114,143436.0
2016-07-12 09:55:00,49.02,49.11,49.0,49.07,155545.0,34.2044,34.2672,34.1904,34.2393,155545.0
2016-07-12 10:00:00,49.07,49.1,48.98,49.04,99113.0,34.2393,34.2602,34.1765,34.2184,99113.0
2016-07-12 10:05:00,49.05,49.06,48.93,49.0,149034.0,34.2253,34.2323,34.1416,34.1904,149034.0
2016-07-12 10:10:00,49.0,49.01,48.87,48.91,115892.0,34.1904,34.1974,34.0997,34.1277,115892.0
2016-07-12 10:15:00,48.91,49.13,48.9,49.06,82228.0,34.1277,34.2812,34.1207,34.2323,82228.0
2016-07-12 10:20:00,49.06,49.07,48.87,48.89,87097.0,34.2323,34.2393,34.0997,34.1137,87097.0
2016-07-12 10:25:00,48.89,49.07,48.86,49.05,159907.0,34.1137,34.2393,34.0928,34.2253,159907.0
2016-07-12 10:30:00,49.05,49.2,49.02,49.17,105086.0,34.2253,34.33,34.2044,34.3091,105086.0
2016-07-12 10:35:00,49.18,49.27,49.16,49.26,72528.0,34.316,34.3788,34.3021,34.3719,72528.0
2016-07-12 10:40:00,49.26,49.32,49.25,49.25,78858.0,34.3719,34.4137,34.3649,34.3649,78858.0
2016-07-12 10:45:00,49.26,49.31,49.18,49.3,81466.0,34.3719,34.4068,34.316,34.3998,81466.0
2016-07-12 10:50:00,49.3,49.31,49.22,49.3,58997.0,34.3998,34.4068,34.344,34.3998,58997.0
2016-07-12 10:55:00,49.3,49.3,49.19,49.24,51774.0,34.3998,34.3998,34.323,34.3579,51774.0
2016-07-12 11:00:00,49.24,49.32,49.21,49.23,39537.0,34.3579,34.4137,34.337,34.3509,39537.0
2016-07-12 11:05:00,49.24,49.25,49.18,49.18,68090.0,34.3579,34.3649,34.316,34.316,68090.0
2016-07-12 11:10:00,49.19,49.21,49.17,49.19,42955.0,34.323,34.337,34.3091,34.323,42955.0
2016-07-12 11:15:00,49.18,49.18,49.05,49.06,49680.0,34.316,34.316,34.2253,34.2323,49680.0
2016-07-12 11:20:00,49.05,49.07,48.95,48.99,68643.0,34.2253,34.2393,34.1556,34.1835,68643.0
2016-07-12 11:25:00,48.99,49.1,48.99,49.02,68684.0,34.1835,34.2602,34.1835,34.2044,68684.0
2016-07-12 11:30:00,49.02,49.13,49.0,49.11,79478.0,34.2044,34.2812,34.1904,34.2672,79478.0
2016-07-12 11:35:00,49.1,49.22,49.1,49.17,85336.0,34.2602,34.344,34.2602,34.3091,85336.0
2016-07-12 11:40:00,49.18,49.18,49.0,49.0,60289.0,34.316,34.316,34.1904,34.1904,60289.0
2016-07-12 11:45:00,49.0,49.02,48.92,48.96,141938.0,34.1904,34.2044,34.1346,34.1625,141938.0
2016-07-12 11:50:00,48.96,48.97,48.86,48.89,78407.0,34.1625,34.1695,34.0928,34.1137,78407.0
2016-07-12 11:55:00,48.89,48.98,48.84,48.84,79006.0,34.1137,34.1765,34.0788,34.0788,79006.0
2016-07-12 12:00:00,48.85,48.9,48.8,48.9,123664.0,34.0858,34.1207,34.0509,34.1207,123664.0
2016-07-12 12:05:00,48.91,48.99,48.89,48.95,78315.0,34.1277,34.1835,34.1137,34.1556,78315.0
2016-07-12 12:10:00,48.96,48.96,48.89,48.91,116915.0,34.1625,34.1625,34.1137,34.1277,116915.0
2016-07-12 12:15:00,48.9,48.92,48.86,48.92,174172.0,34.1207,34.1346,34.0928,34.1346,174172.0
2016-07-12 12:20:00,48.93,48.96,48.92,48.94,53667.0,34.1416,34.1625,34.1346,34.1486,53667.0
2016-07-12 12:25:00,48.94,48.95,48.89,48.94,137001.0,34.1486,34.1556,34.1137,34.1486,137001.0
2016-07-12 12:30:00,48.95,49.05,48.94,49.04,43414.0,34.1556,34.2253,34.1486,34.2184,43414.0
2016-07-12 12:35:00,49.04,49.12,49.04,49.1,49017.0,34.2184,34.2742,34.2184,34.2602,49017.0
2016-07-12 12:40:00,49.1,49.11,49.0,49.0,39586.0,34.2602,34.2672,34.1904,34.1904,39586.0
2016-07-12 12:45:00,49.0,49.01,48.96,48.99,108612.0,34.1904,34.1974,34.1625,34.1835,108612.0
2016-07-12 12:50:00,49.0,49.09,48.96,49.06,61490.0,34.1904,34.2532,34.1625,34.2323,61490.0
2016-07-12 12:55:00,49.06,49.06,48.93,48.95,37990.0,34.2323,34.2323,34.1416,34.1556,37990.0
2016-07-12 13:00:00,48.94,49.07,48.94,48.99,59814.0,34.1486,34.2393,34.1486,34.1835,59814.0
2016-07-12 13:05:00,48.99,49.11,48.97,49.05,52891.0,34.1835,34.2672,34.1695,34.2253,52891.0
2016-07-12 13:10:00,49.04,49.05,48.97,49.02,62817.0,34.2184,34.2253,34.1695,34.2044,62817.0
2016-07-12 13:15:00,49.02,49.1,49.0,49.08,58966.0,34.2044,34.2602,34.1904,34.2463,58966.0
2016-07-12 13:20:00,49.08,49.12,49.03,49.11,43526.0,34.2463,34.2742,34.2114,34.2672,43526.0
2016-07-12 13:25:00,49.12,49.16,49.09,49.11,78247.0,34.2742,34.3021,34.2532,34.2672,78247.0
2016-07-12 13:30:00,49.12,49.2,49.1,49.18,47948.0,34.2742,34.33,34.2602,34.316,47948.0
2016-07-12 13:35:00,49.18,49.18,49.1,49.12,37114.0,34.316,34.316,34.2602,34.2742,37114.0
2016-07-12 13:40:00,49.12,49.17,49.12,49.16,32201.0,34.2742,34.3091,34.2742,34.3021,32201.0
2016-07-12 13:45:00,49.17,49.21,49.14,49.15,54121.0,34.3091,34.337,34.2881,34.2951,54121.0
2016-07-12 13:50:00,49.15,49.17,49.11,49.12,47827.0,34.2951,34.3091,34.2672,34.2742,47827.0
2016-07-12 13:55:00,49.12,49.13,49.02,49.02,56041.0,34.2742,34.2812,34.2044,34.2044,56041.0
2016-07-12 14:00:00,49.02,49.07,48.99,49.07,110777.0,34.2044,34.2393,34.1835,34.2393,110777.0
2016-07-12 14:05:00,49.07,49.12,49.03,49.11,113502.0,34.2393,34.2742,34.2114,34.2672,113502.0
2016-07-12 14:10:00,49.11,49.12,49.04,49.04,49267.0,34.2672,34.2742,34.2184,34.2184,49267.0
2016-07-12 14:15:00,49.04,49.08,48.98,49.08,80176.0,34.2184,34.2463,34.1765,34.2463,80176.0
2016-07-12 14:20:00,49.08,49.1,49.01,49.01,47297.0,34.2463,34.2602,34.1974,34.1974,47297.0
2016-07-12 14:25:00,49.01,49.02,48.96,48.99,55827.0,34.1974,34.2044,34.1625,34.1835,55827.0
2016-07-12 14:30:00,48.99,49.05,48.98,49.05,66026.0,34.1835,34.2253,34.1765,34.2253,66026.0
2016-07-12 14:35:00,49.04,49.06,48.99,49.01,38451.0,34.2184,34.2323,34.1835,34.1974,38451.0
2016-07-12 14:40:00,49.01,49.09,48.97,49.07,41975.0,34.1974,34.2532,34.1695,34.2393,41975.0
2016-07-12 14:45:00,49.07,49.09,49.03,49.03,26649.0,34.2393,34.2532,34.2114,34.2114,26649.0
2016-07-12 14:50:00,49.03,49.09,49.03,49.04,56931.0,34.2114,34.2532,34.2114,34.2184,56931.0
2016-07-12 14:55:00,49.03,49.07,49.01,49.05,58427.0,34.2114,34.2393,34.1974,34.2253,58427.0
2016-07-12 15:00:00,49.06,49.1,49.05,49.07,72223.0,34.2323,34.2602,34.2253,34.2393,72223.0
2016-07-12 15:05:00,49.07,49.11,49.03,49.04,66055.0,34.2393,34.2672,34.2114,34.2184,66055.0
2016-07-12 15:10:00,49.04,49.11,49.02,49.09,55818.0,34.2184,34.2672,34.2044,34.2532,55818.0
2016-07-12 15:15:00,49.1,49.13,49.08,49.13,82392.0,34.2602,34.2812,34.2463,34.2812,82392.0
2016-07-12 15:20:00,49.13,49.15,49.12,49.15,68403.0,34.2812,34.2951,34.2742,34.2951,68403.0
2016-07-12 15:25:00,49.14,49.18,49.13,49.18,84329.0,34.2881,34.316,34.2812,34.316,84329.0
2016-07-12 15:30:00,49.17,49.18,49.11,49.12,131155.0,34.3091,34.316,34.2672,34.2742,131155.0
2016-07-12 15:35:00,49.12,49.2,49.1,49.18,85527.0,34.2742,34.33,34.2602,34.316,85527.0
2016-07-12 15:40:00,49.18,49.2,49.11,49.11,93410.0,34.316,34.33,34.2672,34.2672,93410.0
2016-07-12 15:45:00,49.11,49.19,49.11,49.19,104716.0,34.2672,34.323,34.2672,34.323,104716.0
2016-07-12 15:50:00,49.19,49.28,49.18,49.27,234140.0,34.323,34.3858,34.316,34.3788,234140.0
2016-07-12 15:55:00,49.28,49.28,49.24,49.24,277787.0,34.3858,34.3858,34.3579,34.3579,277787.0
2016-07-13 09:30:00,49.26,49.69,49.26,49.48,194517.0,34.3719,34.6719,34.3719,34.5254,194517.0
2016-07-13 09:35:00,49.48,49.5,49.2,49.25,65537.0,34.5254,34.5393,34.33,34.3649,65537.0
2016-07-13 09:40:00,49.25,49.26,49.0,49.06,71212.0,34.3649,34.3719,34.1904,34.2323,71212.0
2016-07-13 09:45:00,49.05,49.12,48.87,48.98,134571.0,34.2253,34.2742,34.0997,34.1765,134571.0
2016-07-13 09:50:00,48.97,49.01,48.83,48.94,59226.0,34.1695,34.1974,34.0718,34.1486,59226.0
2016-07-13 09:55:00,48.96,49.11,48.86,49.11,136853.0,34.1625,34.2672,34.0928,34.2672,136853.0
2016-07-13 10:00:00,49.11,49.18,49.08,49.15,81597.0,34.2672,34.316,34.2463,34.2951,81597.0
2016-07-13 10:05:00,49.15,49.4,49.15,49.4,108290.0,34.2951,34.4696,34.2951,34.4696,108290.0
2016-07-13 10:10:00,49.4,49.45,49.21,49.23,72292.0,34.4696,34.5044,34.337,34.3509,72292.0
2016-07-13 10:15:00,49.24,49.3,49.11,49.13,65152.0,34.3579,34.3998,34.2672,34.2812,65152.0
2016-07-13 10:20:00,49.13,49.19,49.0,49.0,38801.0,34.2812,34.323,34.1904,34.1904,38801.0
2016-07-13 10:25:00,49.0,49.05,48.81,48.82,103510.0,34.1904,34.2253,34.0579,34.0649,103510.0
2016-07-13 10:30:00,48.85,49.17,48.23,48.25,425894.0,34.0858,34.3091,33.6532,33.6671,425894.0
2016-07-13 10:35:00,48.26,48.57,48.26,48.5,191398.0,33.6741,33.8904,33.6741,33.8416,191398.0
2016-07-13 10:40:00,48.5,48.9,48.49,48.85,156719.0,33.8416,34.1207,33.8346,34.0858,156719.0
2016-07-13 10:45:00,48.86,48.95,48.63,48.72,143865.0,34.0928,34.1556,33.9323,33.9951,143865.0
2016-07-13 10:50:00,48.72,49.06,48.71,49.03,81638.0,33.9951,34.2323,33.9881,34.2114,81638.0
2016-07-13 10:55:00,49.03,49.2,48.96,49.16,101590.0,34.2114,34.33,34.1625,34.3021,101590.0
2016-07-13 11:00:00,49.17,49.19,48.96,49.0,97570.0,34.3091,34.323,34.1625,34.1904,97570.0
2016-07-13 11:05:00,48.99,49.0,48.8,48.95,72829.0,34.1835,34.1904,34.0509,34.1556,72829.0
2016-07-13 11:10:00,48.95,49.05,48.9,48.91,45889.0,34.1556,34.2253,34.1207,34.1277,45889.0
2016-07-13 11:15:00,48.91,48.95,48.78,48.8,48742.0,34.1277,34.1556,34.0369,34.0509,48742.0
2016-07-13 11:20:00,48.79,48.89,48.76,48.85,84363.0,34.0439,34.1137,34.023,34.0858,84363.0
2016-07-13 11:25:00,48.86,48.87,48.8,48.84,60859.0,34.0928,34.0997,34.0509,34.0788,60859.0
2016-07-13 11:30:00,48.85,48.88,48.8,48.81,40364.0,34.0858,34.1067,34.0509,34.0579,40364.0
2016-07-13 11:35:00,48.82,48.83,48.7,48.72,43358.0,34.0649,34.0718,33.9811,33.9951,43358.0
2016-07-13 11:40:00,48.71,48.85,48.71,48.8,72284.0,33.9881,34.0858,33.9881,34.0509,72284.0
2016-07-13 11:45:00,48.79,48.81,48.69,48.77,72890.0,34.0439,34.0579,33.9741,34.03,72890.0
2016-07-13 11:50:00,48.76,48.92,48.72,48.92,45933.0,34.023,34.1346,33.9951,34.1346,45933.0
2016-07-13 11:55:00,48.92,49.0,48.9,48.99,47247.0,34.1346,34.1904,34.1207,34.1835,47247.0
2016-07-13 12:00:00,48.99,49.18,48.99,49.18,74736.0,34.1835,34.316,34.1835,34.316,74736.0
2016-07-13 12:05:00,49.17,49.21,49.14,49.15,56907.0,34.3091,34.337,34.2881,34.2951,56907.0
2016-07-13 12:10:00,49.15,49.2,49.13,49.16,45696.0,34.2951,34.33,34.2812,34.3021,45696.0
2016-07-13 12:15:00,49.16,49.22,49.13,49.21,38605.0,34.3021,34.344,34.2812,34.337,38605.0
2016-07-13 12:20:00,49.22,49.45,49.2,49.44,86769.0,34.344,34.5044,34.33,34.4975,86769.0
2016-07-13 12:25:00,49.45,49.48,49.39,49.4,133174.0,34.5044,34.5254,34.4626,34.4696,133174.0
2016-07-13 12:30:00,49.4,49.44,49.37,49.39,97435.0,34.4696,34.4975,34.4486,34.4626,97435.0
2016-07-13 12:35:00,49.38,49.39,49.3,49.34,101490.0,34.4556,34.4626,34.3998,34.4277,101490.0
2016-07-13 12:40:00,49.34,49.41,49.3,49.39,42198.0,34.4277,34.4765,34.3998,34.4626,42198.0
2016-07-13 12:45:00,49.4,49.41,49.2,49.21,47014.0,34.4696,34.4765,34.33,34.337,47014.0
2016-07-13 12:50:00,49.21,49.22,49.16,49.16,37590.0,34.337,34.344,34.3021,34.3021,37590.0
2016-07-13 12:55:00,49.16,49.25,49.13,49.23,47333.0,34.3021,34.3649,34.2812,34.3509,47333.0
2016-07-13 13:00:00,49.22,49.27,49.17,49.27,37853.0,34.344,34.3788,34.3091,34.3788,37853.0
2016-07-13 13:05:00,49.27,49.3,49.22,49.29,47166.0,34.3788,34.3998,34.344,34.3928,47166.0
2016-07-13 13:10:00,49.3,49.33,49.3,49.32,30987.0,34.3998,34.4207,34.3998,34.4137,30987.0
2016-07-13 13:15:00,49.32,49.33,49.26,49.28,50666.0,34.4137,34.4207,34.3719,34.3858,50666.0
2016-07-13 13:20:00,49.28,49.31,49.25,49.29,34561.0,34.3858,34.4068,34.3649,34.3928,34561.0
2016-07-13 13:25:00,49.28,49.28,49.13,49.14,58020.0,34.3858,34.3858,34.2812,34.2881,58020.0
2016-07-13 13:30:00,49.13,49.22,49.1,49.2,52356.0,34.2812,34.344,34.2602,34.33,52356.0
2016-07-13 13:35:00,49.19,49.22,49.16,49.16,28687.0,34.323,34.344,34.3021,34.3021,28687.0
2016-07-13 13:40:00,49.17,49.32,49.16,49.31,66253.0,34.3091,34.4137,34.3021,34.4068,66253.0
2016-07-13 13:45:00,49.31,49.34,49.27,49.32,53902.0,34.4068,34.4277,34.3788,34.4137,53902.0
2016-07-13 13:50:00,49.31,49.34,49.21,49.23,30682.0,34.4068,34.4277,34.337,34.3509,30682.0
2016-07-13 13:55:00,49.23,49.24,49.11,49.12,29469.0,34.3509,34.3579,34.2672,34.2742,29469.0
2016-07-13 14:00:00,49.12,49.14,49.1,49.12,35333.0,34.2742,34.2881,34.2602,34.2742,35333.0
2016-07-13 14:05:00,49.12,49.22,49.11,49.2,44551.0,34.2742,34.344,34.2672,34.33,44551.0
2016-07-13 14:10:00,49.2,49.3,49.2,49.28,37961.0,34.33,34.3998,34.33,34.3858,37961.0
2016-07-13 14:15:00,49.27,49.37,49.25,49.35,85572.0,34.3788,34.4486,34.3649,34.4347,85572.0
2016-07-13 14:20:00,49.35,49.43,49.35,49.41,52447.0,34.4347,34.4905,34.4347,34.4765,52447.0
2016-07-13 14:25:00,49.41,49.45,49.4,49.45,57852.0,34.4765,34.5044,34.4696,34.5044,57852.0
2016-07-13 14:30:00,49.45,49.55,49.45,49.5,164147.0,34.5044,34.5742,34.5044,34.5393,164147.0
2016-07-13 14:35:00,49.5,49.63,49.48,49.59,94082.0,34.5393,34.63,34.5254,34.6021,94082.0
2016-07-13 14:40:00,49.59,49.6,49.5,49.52,50418.0,34.6021,34.6091,34.5393,34.5533,50418.0
2016-07-13 14:45:00,49.52,49.55,49.5,49.52,43900.0,34.5533,34.5742,34.5393,34.5533,43900.0
2016-07-13 14:50:00,49.52,49.52,49.47,49.48,45287.0,34.5533,34.5533,34.5184,34.5254,45287.0
2016-07-13 14:55:00,49.48,49.49,49.43,49.43,69956.0,34.5254,34.5324,34.4905,34.4905,69956.0
2016-07-13 15:00:00,49.43,49.45,49.39,49.41,57339.0,34.4905,34.5044,34.4626,34.4765,57339.0
2016-07-13 15:05:00,49.42,49.45,49.39,49.43,61021.0,34.4835,34.5044,34.4626,34.4905,61021.0
2016-07-13 15:10:00,49.43,49.44,49.36,49.38,65970.0,34.4905,34.4975,34.4416,34.4556,65970.0
2016-07-13 15:15:00,49.39,49.39,49.32,49.34,64716.0,34.4626,34.4626,34.4137,34.4277,64716.0
2016-07-13 15:20:00,49.34,49.36,49.3,49.36,61488.0,34.4277,34.4416,34.3998,34.4416,61488.0
2016-07-13 15:25:00,49.36,49.4,49.35,49.36,83318.0,34.4416,34.4696,34.4347,34.4416,83318.0
2016-07-13 15:30:00,49.36,49.5,49.36,49.48,132948.0,34.4416,34.5393,34.4416,34.5254,132948.0
2016-07-13 15:35:00,49.49,49.52,49.47,49.47,241339.0,34.5324,34.5533,34.5184,34.5184,241339.0
2016-07-13 15:40:00,49.48,49.48,49.41,49.42,115069.0,34.5254,34.5254,34.4765,34.4835,115069.0
2016-07-13 15:45:00,49.42,49.54,49.42,49.49,124712.0,34.4835,34.5672,34.4835,34.5324,124712.0
2016-07-13 15:50:00,49.48,49.5,49.45,49.48,124371.0,34.5254,34.5393,34.5044,34.5254,124371.0
2016-07-13 15:55:00,49.48,49.55,49.48,49.52,277693.0,34.5254,34.5742,34.5254,34.5533,277693.0
2016-07-14 09:30:00,49.96,50.23,49.91,50.13,212852.0,34.8603,35.0487,34.8254,34.9789,212852.0
2016-07-14 09:35:00,50.11,50.23,49.71,49.77,104129.0,34.965,35.0487,34.6859,34.7277,104129.0
2016-07-14 09:40:00,49.76,49.78,49.49,49.59,100228.0,34.7208,34.7347,34.5324,34.6021,100228.0
2016-07-14 09:45:00,49.61,49.69,49.49,49.56,65418.0,34.6161,34.6719,34.5324,34.5812,65418.0
2016-07-14 09:50:00,49.54,49.67,49.43,49.44,71504.0,34.5672,34.658,34.4905,34.4975,71504.0
2016-07-14 09:55:00,49.43,49.78,49.42,49.72,66565.0,34.4905,34.7347,34.4835,34.6928,66565.0
2016-07-14 10:00:00,49.73,49.87,49.59,49.83,77692.0,34.6998,34.7975,34.6021,34.7696,77692.0
2016-07-14 10:05:00,49.84,49.87,49.69,49.87,58936.0,34.7766,34.7975,34.6719,34.7975,58936.0
2016-07-14 10:10:00,49.87,49.87,49.7,49.78,43021.0,34.7975,34.7975,34.6789,34.7347,43021.0
2016-07-14 10:15:00,49.79,49.86,49.67,49.71,41024.0,34.7417,34.7905,34.658,34.6859,41024.0
2016-07-14 10:20:00,49.72,49.79,49.65,49.79,86817.0,34.6928,34.7417,34.644,34.7417,86817.0
2016-07-14 10:25:00,49.79,49.79,49.63,49.73,52886.0,34.7417,34.7417,34.63,34.6998,52886.0
2016-07-14 10:30:00,49.74,49.89,49.73,49.87,45392.0,34.7068,34.8115,34.6998,34.7975,45392.0
2016-07-14 10:35:00,49.85,49.91,49.81,49.87,47310.0,34.7835,34.8254,34.7556,34.7975,47310.0
2016-07-14 10:40:00,49.88,49.9,49.76,49.81,56176.0,34.8045,34.8184,34.7208,34.7556,56176.0
2016-07-14 10:45:00,49.81,49.83,49.74,49.82,43263.0,34.7556,34.7696,34.7068,34.7626,43263.0
2016-07-14 10:50:00,49.83,49.87,49.76,49.8,41025.0,34.7696,34.7975,34.7208,34.7487,41025.0
2016-07-14 10:55:00,49.79,49.9,49.79,49.86,62053.0,34.7417,34.8184,34.7417,34.7905,62053.0
2016-07-14 11:00:00,49.87,49.99,49.86,49.97,100428.0,34.7975,34.8812,34.7905,34.8673,100428.0
2016-07-14 11:05:00,49.97,50.11,49.97,50.1,86326.0,34.8673,34.965,34.8673,34.958,86326.0
2016-07-14 11:10:00,50.09,50.16,50.04,50.05,63606.0,34.951,34.9999,34.9161,34.9231,63606.0
2016-07-14 11:15:00,50.05,50.05,49.89,49.94,76144.0,34.9231,34.9231,34.8115,34.8463,76144.0
2016-07-14 11:20:00,49.93,50.01,49.92,49.92,30214.0,34.8394,34.8952,34.8324,34.8324,30214.0
2016-07-14 11:25:00,49.92,50.04,49.91,50.03,86385.0,34.8324,34.9161,34.8254,34.9091,86385.0
2016-07-14 11:30:00,50.03,50.05,49.99,50.0,49702.0,34.9091,34.9231,34.8812,34.8882,49702.0
2016-07-14 11:35:00,50.0,50.06,49.99,50.04,47140.0,34.8882,34.9301,34.8812,34.9161,47140.0
2016-07-14 11:40:00,50.05,50.08,50.02,50.07,40039.0,34.9231,34.944,34.9022,34.9371,40039.0
2016-07-14 11:45:00,50.07,50.09,49.95,49.98,74416.0,34.9371,34.951,34.8533,34.8743,74416.0
2016-07-14 11:50:00,50.0,50.05,49.97,50.05,31208.0,34.8882,34.9231,34.8673,34.9231,31208.0
2016-07-14 11:55:00,50.05,50.05,50.01,50.03,39971.0,34.9231,34.9231,34.8952,34.9091,39971.0
2016-07-14 12:00:00,50.04,50.05,49.98,50.02,41574.0,34.9161,34.9231,34.8743,34.9022,41574.0
2016-07-14 12:05:00,50.02,50.07,50.02,50.06,48380.0,34.9022,34.9371,34.9022,34.9301,48380.0
2016-07-14 12:10:00,50.05,50.07,50.04,50.05,36485.0,34.9231,34.9371,34.9161,34.9231,36485.0
2016-07-14 12:15:00,50.05,50.1,50.01,50.02,46241.0,34.9231,34.958,34.8952,34.9022,46241.0
2016-07-14 12:20:00,50.02,50.02,49.99,50.0,21877.0,34.9022,34.9022,34.8812,34.8882,21877.0
2016-07-14 12:25:00,50.01,50.02,49.97,49.97,29837.0,34.8952,34.9022,34.8673,34.8673,29837.0
2016-07-14 12:30:00,49.98,50.05,49.98,50.0,21458.0,34.8743,34.9231,34.8743,34.8882,21458.0
2016-07-14 12:35:00,50.0,50.04,49.97,50.02,33061.0,34.8882,34.9161,34.8673,34.9022,33061.0
2016-07-14 12:40:00,50.02,50.05,50.0,50.04,31456.0,34.9022,34.9231,34.8882,34.9161,31456.0
2016-07-14 12:45:00,50.04,50.2,50.03,50.16,98736.0,34.9161,35.0278,34.9091,34.9999,98736.0
2016-07-14 12:50:00,50.15,50.23,50.15,50.17,40760.0,34.9929,35.0487,34.9929,35.0068,40760.0
2016-07-14 12:55:00,50.17,50.18,50.07,50.1,37359.0,35.0068,35.0138,34.9371,34.958,37359.0
2016-07-14 13:00:00,50.1,50.11,50.01,50.01,31153.0,34.958,34.965,34.8952,34.8952,31153.0
2016-07-14 13:05:00,50.01,50.08,50.0,50.08,39815.0,34.8952,34.944,34.8882,34.944,39815.0
2016-07-14 13:10:00,50.08,50.09,50.02,50.04,27749.0,34.944,34.951,34.9022,34.9161,27749.0
2016-07-14 13:15:00,50.04,50.06,49.97,49.97,28546.0,34.9161,34.9301,34.8673,34.8673,28546.0
2016-07-14 13:20:00,49.98,50.02,49.97,49.99,41178.0,34.8743,34.9022,34.8673,34.8812,41178.0
2016-07-14 13:25:00,49.98,50.02,49.98,50.01,50205.0,34.8743,34.9022,34.8743,34.8952,50205.0
2016-07-14 13:30:00,50.0,50.0,49.95,49.95,29775.0,34.8882,34.8882,34.8533,34.8533,29775.0
2016-07-14 13:35:00,49.96,50.01,49.95,49.99,20453.0,34.8603,34.8952,34.8533,34.8812,20453.0
2016-07-14 13:40:00,50.0,50.09,49.99,50.07,44145.0,34.8882,34.951,34.8812,34.9371,44145.0
2016-07-14 13:45:00,50.08,50.09,50.04,50.05,45962.0,34.944,34.951,34.9161,34.9231,45962.0
2016-07-14 13:50:00,50.05,50.06,50.0,50.02,72573.0,34.9231,34.9301,34.8882,34.9022,72573.0
2016-07-14 13:55:00,50.01,50.09,50.0,50.08,43911.0,34.8952,34.951,34.8882,34.944,43911.0
2016-07-14 14:00:00,50.08,50.08,50.05,50.08,55316.0,34.944,34.944,34.9231,34.944,55316.0
2016-07-14 14:05:00,50.08,50.09,50.04,50.05,59833.0,34.944,34.951,34.9161,34.9231,59833.0
2016-07-14 14:10:00,50.05,50.09,50.05,50.07,32038.0,34.9231,34.951,34.9231,34.9371,32038.0
2016-07-14 14:15:00,50.08,50.13,50.07,50.13,37305.0,34.944,34.9789,34.9371,34.9789,37305.0
2016-07-14 14:20:00,50.13,50.13,50.08,50.09,35384.0,34.9789,34.9789,34.944,34.951,35384.0
2016-07-14 14:25:00,50.09,50.14,50.08,50.14,34287.0,34.951,34.9859,34.944,34.9859,34287.0
2016-07-14 14:30:00,50.14,50.15,50.12,50.14,28155.0,34.9859,34.9929,34.9719,34.9859,28155.0
2016-07-14 14:35:00,50.14,50.17,50.11,50.15,35696.0,34.9859,35.0068,34.965,34.9929,35696.0
2016-07-14 14:40:00,50.15,50.17,50.14,50.17,35496.0,34.9929,35.0068,34.9859,35.0068,35496.0
2016-07-14 14:45:00,50.18,50.24,50.16,50.23,88881.0,35.0138,35.0557,34.9999,35.0487,88881.0
2016-07-14 14:50:00,50.23,50.27,50.2,50.25,66767.0,35.0487,35.0766,35.0278,35.0627,66767.0
2016-07-14 14:55:00,50.24,50.25,50.2,50.23,57969.0,35.0557,35.0627,35.0278,35.0487,57969.0
2016-07-14 15:00:00,50.23,50.28,50.23,50.26,49570.0,35.0487,35.0836,35.0487,35.0696,49570.0
2016-07-14 15:05:00,50.26,50.34,50.25,50.32,55756.0,35.0696,35.1255,35.0627,35.1115,55756.0
2016-07-14 15:10:00,50.32,50.37,50.28,50.35,86561.0,35.1115,35.1464,35.0836,35.1324,86561.0
2016-07-14 15:15:00,50.35,50.36,50.31,50.31,48745.0,35.1324,35.1394,35.1045,35.1045,48745.0
2016-07-14 15:20:00,50.31,50.32,50.26,50.29,60499.0,35.1045,35.1115,35.0696,35.0906,60499.0
2016-07-14 15:25:00,50.28,50.33,50.28,50.32,68694.0,35.0836,35.1185,35.0836,35.1115,68694.0
2016-07-14 15:30:00,50.32,50.34,50.3,50.32,111118.0,35.1115,35.1255,35.0975,35.1115,111118.0
2016-07-14 15:35:00,50.32,50.34,50.3,50.33,161070.0,35.1115,35.1255,35.0975,35.1185,161070.0
2016-07-14 15:40:00,50.33,50.36,50.32,50.35,168464.0,35.1185,35.1394,35.1115,35.1324,168464.0
2016-07-14 15:45:00,50.35,50.46,50.33,50.44,209014.0,35.1324,35.2092,35.1185,35.1952,209014.0
2016-07-14 15:50:00,50.43,50.44,50.4,50.4,117691.0,35.1883,35.1952,35.1673,35.1673,117691.0
2016-07-14 15:55:00,50.41,50.45,50.38,50.4,344731.0,35.1743,35.2022,35.1534,35.1673,344731.0
2016-07-15 09:30:00,50.63,50.79,50.36,50.73,290517.0,35.3278,35.4394,35.1394,35.3976,290517.0
2016-07-15 09:35:00,50.7,50.73,50.52,50.56,76316.0,35.3766,35.3976,35.2511,35.279,76316.0
2016-07-15 09:40:00,50.56,50.56,50.36,50.52,53088.0,35.279,35.279,35.1394,35.2511,53088.0
2016-07-15 09:45:00,50.49,50.56,50.4,50.46,65072.0,35.2301,35.279,35.1673,35.2092,65072.0
2016-07-15 09:50:00,50.46,50.59,50.43,50.44,51188.0,35.2092,35.2999,35.1883,35.1952,51188.0
2016-07-15 09:55:00,50.47,50.74,50.44,50.7,65047.0,35.2162,35.4046,35.1952,35.3766,65047.0
2016-07-15 10:00:00,50.68,50.75,50.58,50.63,73137.0,35.3627,35.4115,35.2929,35.3278,73137.0
2016-07-15 10:05:00,50.64,50.72,50.56,50.7,54127.0,35.3348,35.3906,35.279,35.3766,54127.0
2016-07-15 10:10:00,50.7,50.72,50.56,50.57,94674.0,35.3766,35.3906,35.279,35.2859,94674.0
2016-07-15 10:15:00,50.57,50.66,50.51,50.66,85951.0,35.2859,35.3487,35.2441,35.3487,85951.0
2016-07-15 10:20:00,50.66,50.8,50.63,50.79,112355.0,35.3487,35.4464,35.3278,35.4394,112355.0
2016-07-15 10:25:00,50.8,50.83,50.71,50.71,76287.0,35.4464,35.4674,35.3836,35.3836,76287.0
2016-07-15 10:30:00,50.7,50.75,50.67,50.71,79047.0,35.3766,35.4115,35.3557,35.3836,79047.0
2016-07-15 10:35:00,50.7,50.81,50.69,50.79,50740.0,35.3766,35.4534,35.3697,35.4394,50740.0
2016-07-15 10:40:00,50.8,50.82,50.72,50.75,79467.0,35.4464,35.4604,35.3906,35.4115,79467.0
2016-07-15 10:45:00,50.76,50.77,50.71,50.74,69537.0,35.4185,35.4255,35.3836,35.4046,69537.0
2016-07-15 10:50:00,50.74,50.85,50.74,50.81,57838.0,35.4046,35.4813,35.4046,35.4534,57838.0
2016-07-15 10:55:00,50.82,50.84,50.69,50.72,50563.0,35.4604,35.4743,35.3697,35.3906,50563.0
2016-07-15 11:00:00,50.71,50.71,50.64,50.65,80561.0,35.3836,35.3836,35.3348,35.3418,80561.0
2016-07-15 11:05:00,50.65,50.65,50.55,50.57,50442.0,35.3418,35.3418,35.272,35.2859,50442.0
2016-07-15 11:10:00,50.57,50.58,50.52,50.54,25288.0,35.2859,35.2929,35.2511,35.265,25288.0
2016-07-15 11:15:00,50.54,50.54,50.31,50.31,74415.0,35.265,35.265,35.1045,35.1045,74415.0
2016-07-15 11:20:00,50.31,50.39,50.28,50.38,87060.0,35.1045,35.1603,35.0836,35.1534,87060.0
2016-07-15 11:25:00,50.37,50.41,50.3,50.33,49889.0,35.1464,35.1743,35.0975,35.1185,49889.0
2016-07-15 11:30:00,50.32,50.42,50.3,50.39,66953.0,35.1115,35.1813,35.0975,35.1603,66953.0
2016-07-15 11:35:00,50.39,50.4,50.31,50.38,37314.0,35.1603,35.1673,35.1045,35.1534,37314.0
2016-07-15 11:40:00,50.38,50.49,50.35,50.48,53688.0,35.1534,35.2301,35.1324,35.2231,53688.0
2016-07-15 11:45:00,50.49,50.49,50.33,50.35,46440.0,35.2301,35.2301,35.1185,35.1324,46440.0
2016-07-15 11:50:00,50.35,50.39,50.31,50.35,31805.0,35.1324,35.1603,35.1045,35.1324,31805.0
2016-07-15 11:55:00,50.35,50.4,50.34,50.38,35812.0,35.1324,35.1673,35.1255,35.1534,35812.0
2016-07-15 12:00:00,50.38,50.44,50.35,50.42,45007.0,35.1534,35.1952,35.1324,35.1813,45007.0
2016-07-15 12:05:00,50.42,50.46,50.36,50.36,36839.0,35.1813,35.2092,35.1394,35.1394,36839.0
2016-07-15 12:10:00,50.35,50.36,50.21,50.21,51479.0,35.1324,35.1394,35.0347,35.0347,51479.0
2016-07-15 12:15:00,50.21,50.27,50.19,50.24,37692.0,35.0347,35.0766,35.0208,35.0557,37692.0
2016-07-15 12:20:00,50.23,50.27,50.2,50.24,48269.0,35.0487,35.0766,35.0278,35.0557,48269.0
2016-07-15 12:25:00,50.24,50.26,50.2,50.24,30961.0,35.0557,35.0696,35.0278,35.0557,30961.0
2016-07-15 12:30:00,50.23,50.25,50.15,50.16,39449.0,35.0487,35.0627,34.9929,34.9999,39449.0
2016-07-15 12:35:00,50.15,50.16,50.07,50.08,42492.0,34.9929,34.9999,34.9371,34.944,42492.0
2016-07-15 12:40:00,50.07,50.1,50.02,50.1,66799.0,34.9371,34.958,34.9022,34.958,66799.0
2016-07-15 12:45:00,50.1,50.12,50.09,50.09,29491.0,34.958,34.9719,34.951,34.951,29491.0
2016-07-15 12:50:00,50.1,50.12,50.04,50.05,32731.0,34.958,34.9719,34.9161,34.9231,32731.0
2016-07-15 12:55:00,50.04,50.07,50.02,50.05,55126.0,34.9161,34.9371,34.9022,34.9231,55126.0
2016-07-15 13:00:00,50.06,50.11,50.06,50.1,22677.0,34.9301,34.965,34.9301,34.958,22677.0
2016-07-15 13:05:00,50.11,50.12,50.07,50.1,38658.0,34.965,34.9719,34.9371,34.958,38658.0
2016-07-15 13:10:00,50.09,50.13,50.05,50.05,38998.0,34.951,34.9789,34.9231,34.9231,38998.0
2016-07-15 13:15:00,50.04,50.05,49.98,50.02,56240.0,34.9161,34.9231,34.8743,34.9022,56240.0
2016-07-15 13:20:00,50.02,50.06,50.0,50.06,24586.0,34.9022,34.9301,34.8882,34.9301,24586.0
2016-07-15 13:25:00,50.07,50.07,50.02,50.05,27871.0,34.9371,34.9371,34.9022,34.9231,27871.0
2016-07-15 13:30:00,50.05,50.1,50.05,50.08,34661.0,34.9231,34.958,34.9231,34.944,34661.0
2016-07-15 13:35:00,50.08,50.09,50.02,50.08,19107.0,34.944,34.951,34.9022,34.944,19107.0
2016-07-15 13:40:00,50.08,50.09,50.04,50.05,19075.0,34.944,34.951,34.9161,34.9231,19075.0
2016-07-15 13:45:00,50.05,50.06,49.97,49.99,47766.0,34.9231,34.9301,34.8673,34.8812,47766.0
2016-07-15 13:50:00,49.98,49.99,49.95,49.95,37900.0,34.8743,34.8812,34.8533,34.8533,37900.0
2016-07-15 13:55:00,49.96,49.97,49.88,49.91,57475.0,34.8603,34.8673,34.8045,34.8254,57475.0
2016-07-15 14:00:00,49.92,49.97,49.89,49.97,67447.0,34.8324,34.8673,34.8115,34.8673,67447.0
2016-07-15 14:05:00,49.96,50.0,49.94,49.96,41549.0,34.8603,34.8882,34.8463,34.8603,41549.0
2016-07-15 14:10:00,49.96,49.97,49.92,49.93,28546.0,34.8603,34.8673,34.8324,34.8394,28546.0
2016-07-15 14:15:00,49.94,49.94,49.9,49.92,44918.0,34.8463,34.8463,34.8184,34.8324,44918.0
2016-07-15 14:20:00,49.92,49.92,49.86,49.88,57113.0,34.8324,34.8324,34.7905,34.8045,57113.0
2016-07-15 14:25:00,49.87,49.88,49.82,49.88,67333.0,34.7975,34.8045,34.7626,34.8045,67333.0
2016-07-15 14:30:00,49.88,49.91,49.85,49.88,50813.0,34.8045,34.8254,34.7835,34.8045,50813.0
2016-07-15 14:35:00,49.88,49.93,49.88,49.91,40926.0,34.8045,34.8394,34.8045,34.8254,40926.0
2016-07-15 14:40:00,49.9,49.9,49.86,49.9,31621.0,34.8184,34.8184,34.7905,34.8184,31621.0
2016-07-15 14:45:00,49.9,49.95,49.89,49.94,35199.0,34.8184,34.8533,34.8115,34.8463,35199.0
2016-07-15 14:50:00,49.94,49.99,49.91,49.97,51761.0,34.8463,34.8812,34.8254,34.8673,51761.0
2016-07-15 14:55:00,49.96,49.97,49.93,49.93,41167.0,34.8603,34.8673,34.8394,34.8394,41167.0
2016-07-15 15:00:00,49.94,50.01,49.93,49.97,40214.0,34.8463,34.8952,34.8394,34.8673,40214.0
2016-07-15 15:05:00,49.97,49.98,49.95,49.95,46436.0,34.8673,34.8743,34.8533,34.8533,46436.0
2016-07-15 15:10:00,49.94,49.95,49.88,49.88,27189.0,34.8463,34.8533,34.8045,34.8045,27189.0
2016-07-15 15:15:00,49.89,49.92,49.88,49.9,48665.0,34.8115,34.8324,34.8045,34.8184,48665.0
2016-07-15 15:20:00,49.89,49.95,49.87,49.94,50614.0,34.8115,34.8533,34.7975,34.8463,50614.0
2016-07-15 15:25:00,49.95,49.95,49.9,49.9,87372.0,34.8533,34.8533,34.8184,34.8184,87372.0
2016-07-15 15:30:00,49.91,49.99,49.9,49.99,81909.0,34.8254,34.8812,34.8184,34.8812,81909.0
2016-07-15 15:35:00,50.0,50.0,49.97,49.98,101027.0,34.8882,34.8882,34.8673,34.8743,101027.0
2016-07-15 15:40:00,49.97,49.98,49.91,49.92,140139.0,34.8673,34.8743,34.8254,34.8324,140139.0
2016-07-15 15:45:00,49.91,49.93,49.91,49.91,100040.0,34.8254,34.8394,34.8254,34.8254,100040.0
2016-07-15 15:50:00,49.91,49.95,49.91,49.92,154364.0,34.8254,34.8533,34.8254,34.8324,154364.0
2016-07-15 15:55:00,49.93,49.95,49.9,49.94,331705.0,34.8394,34.8533,34.8184,34.8463,331705.0
2016-07-18 09:30:00,49.85,50.01,49.58,49.59,129991.0,34.7835,34.8952,34.5952,34.6021,129991.0
2016-07-18 09:35:00,49.61,49.66,49.45,49.5,73743.0,34.6161,34.651,34.5044,34.5393,73743.0
2016-07-18 09:40:00,49.5,49.57,49.4,49.51,53699.0,34.5393,34.5882,34.4696,34.5463,53699.0
2016-07-18 09:45:00,49.51,49.95,49.51,49.84,75227.0,34.5463,34.8533,34.5463,34.7766,75227.0
2016-07-18 09:50:00,49.87,50.25,49.86,50.16,110783.0,34.7975,35.0627,34.7905,34.9999,110783.0
2016-07-18 09:55:00,50.15,50.21,50.04,50.14,103099.0,34.9929,35.0347,34.9161,34.9859,103099.0
2016-07-18 10:00:00,50.16,50.32,50.15,50.29,92522.0,34.9999,35.1115,34.9929,35.0906,92522.0
2016-07-18 10:05:00,50.3,50.35,50.21,50.34,51889.0,35.0975,35.1324,35.0347,35.1255,51889.0
2016-07-18 10:10:00,50.33,50.49,50.33,50.46,63645.0,35.1185,35.2301,35.1185,35.2092,63645.0
2016-07-18 10:15:00,50.46,50.5,50.37,50.4,47868.0,35.2092,35.2371,35.1464,35.1673,47868.0
2016-07-18 10:20:00,50.41,50.43,50.29,50.36,52421.0,35.1743,35.1883,35.0906,35.1394,52421.0
2016-07-18 10:25:00,50.36,50.41,50.3,50.41,36682.0,35.1394,35.1743,35.0975,35.1743,36682.0
2016-07-18 10:30:00,50.41,50.42,50.21,50.23,61770.0,35.1743,35.1813,35.0347,35.0487,61770.0
2016-07-18 10:35:00,50.23,50.25,50.1,50.25,52300.0,35.0487,35.0627,34.958,35.0627,52300.0
2016-07-18 10:40:00,50.25,50.26,50.2,50.21,23968.0,35.0627,35.0696,35.0278,35.0347,23968.0
2016-07-18 10:45:00,50.22,50.25,50.18,50.24,22193.0,35.0417,35.0627,35.0138,35.0557,22193.0
2016-07-18 10:50:00,50.26,50.38,50.25,50.38,22827.0,35.0696,35.1534,35.0627,35.1534,22827.0
2016-07-18 10:55:00,50.36,50.36,50.27,50.32,36904.0,35.1394,35.1394,35.0766,35.1115,36904.0
2016-07-18 11:00:00,50.32,50.4,50.31,50.39,44592.0,35.1115,35.1673,35.1045,35.1603,44592.0
2016-07-18 11:05:00,50.39,50.43,50.37,50.4,37953.0,35.1603,35.1883,35.1464,35.1673,37953.0
2016-07-18 11:10:00,50.41,50.47,50.4,50.43,62496.0,35.1743,35.2162,35.1673,35.1883,62496.0
2016-07-18 11:15:00,50.43,50.49,50.38,50.45,40465.0,35.1883,35.2301,35.1534,35.2022,40465.0
2016-07-18 11:20:00,50.45,50.49,50.43,50.47,28582.0,35.2022,35.2301,35.1883,35.2162,28582.0
2016-07-18 11:25:00,50.46,50.49,50.43,50.45,23270.0,35.2092,35.2301,35.1883,35.2022,23270.0
2016-07-18 11:30:00,50.46,50.53,50.43,50.48,54218.0,35.2092,35.258,35.1883,35.2231,54218.0
2016-07-18 11:35:00,50.48,50.54,50.47,50.49,37473.0,35.2231,35.265,35.2162,35.2301,37473.0
2016-07-18 11:40:00,50.5,50.69,50.48,50.69,73380.0,35.2371,35.3697,35.2231,35.3697,73380.0
2016-07-18 11:45:00,50.69,50.73,50.56,50.65,121607.0,35.3697,35.3976,35.279,35.3418,121607.0
2016-07-18 11:50:00,50.65,50.81,50.63,50.81,66051.0,35.3418,35.4534,35.3278,35.4534,66051.0
2016-07-18 11:55:00,50.81,50.84,50.78,50.78,71337.0,35.4534,35.4743,35.4325,35.4325,71337.0
2016-07-18 12:00:00,50.78,50.81,50.73,50.78,78046.0,35.4325,35.4534,35.3976,35.4325,78046.0
2016-07-18 12:05:00,50.78,50.8,50.71,50.77,30091.0,35.4325,35.4464,35.3836,35.4255,30091.0
2016-07-18 12:10:00,50.78,50.87,50.76,50.87,38944.0,35.4325,35.4953,35.4185,35.4953,38944.0
2016-07-18 12:15:00,50.88,50.89,50.81,50.83,60995.0,35.5022,35.5092,35.4534,35.4674,60995.0
2016-07-18 12:20:00,50.82,50.9,50.81,50.85,39054.0,35.4604,35.5162,35.4534,35.4813,39054.0
2016-07-18 12:25:00,50.85,50.85,50.8,50.82,19378.0,35.4813,35.4813,35.4464,35.4604,19378.0
2016-07-18 12:30:00,50.82,50.82,50.7,50.71,27559.0,35.4604,35.4604,35.3766,35.3836,27559.0
2016-07-18 12:35:00,50.71,50.74,50.7,50.72,28567.0,35.3836,35.4046,35.3766,35.3906,28567.0
2016-07-18 12:40:00,50.72,50.79,50.72,50.75,28190.0,35.3906,35.4394,35.3906,35.4115,28190.0
2016-07-18 12:45:00,50.76,50.81,50.75,50.8,21884.0,35.4185,35.4534,35.4115,35.4464,21884.0
2016-07-18 12:50:00,50.8,50.83,50.77,50.83,28106.0,35.4464,35.4674,35.4255,35.4674,28106.0
2016-07-18 12:55:00,50.83,50.86,50.82,50.85,21924.0,35.4674,35.4883,35.4604,35.4813,21924.0
2016-07-18 13:00:00,50.84,50.85,50.78,50.82,27465.0,35.4743,35.4813,35.4325,35.4604,27465.0
2016-07-18 13:05:00,50.82,50.86,50.77,50.84,33315.0,35.4604,35.4883,35.4255,35.4743,33315.0
2016-07-18 13:10:00,50.84,50.85,50.77,50.81,25521.0,35.4743,35.4813,35.4255,35.4534,25521.0
2016-07-18 13:15:00,50.81,50.82,50.75,50.76,16948.0,35.4534,35.4604,35.4115,35.4185,16948.0
2016-07-18 13:20:00,50.76,50.83,50.74,50.82,25693.0,35.4185,35.4674,35.4046,35.4604,25693.0
2016-07-18 13:25:00,50.81,50.82,50.73,50.74,23395.0,35.4534,35.4604,35.3976,35.4046,23395.0
2016-07-18 13:30:00,50.74,50.75,50.71,50.71,16974.0,35.4046,35.4115,35.3836,35.3836,16974.0
2016-07-18 13:35:00,50.71,50.77,50.7,50.76,32216.0,35.3836,35.4255,35.3766,35.4185,32216.0
2016-07-18 13:40:00,50.76,50.77,50.69,50.71,21684.0,35.4185,35.4255,35.3697,35.3836,21684.0
2016-07-18 13:45:00,50.71,50.73,50.68,50.71,18071.0,35.3836,35.3976,35.3627,35.3836,18071.0
2016-07-18 13:50:00,50.7,50.74,50.67,50.67,14471.0,35.3766,35.4046,35.3557,35.3557,14471.0
2016-07-18 13:55:00,50.67,50.74,50.65,50.73,20816.0,35.3557,35.4046,35.3418,35.3976,20816.0
2016-07-18 14:00:00,50.73,50.75,50.68,50.71,48912.0,35.3976,35.4115,35.3627,35.3836,48912.0
2016-07-18 14:05:00,50.72,50.73,50.66,50.67,34893.0,35.3906,35.3976,35.3487,35.3557,34893.0
2016-07-18 14:10:00,50.67,50.7,50.65,50.68,21873.0,35.3557,35.3766,35.3418,35.3627,21873.0
2016-07-18 14:15:00,50.68,50.68,50.63,50.64,22310.0,35.3627,35.3627,35.3278,35.3348,22310.0
2016-07-18 14:20:00,50.64,50.65,50.59,50.59,34164.0,35.3348,35.3418,35.2999,35.2999,34164.0
2016-07-18 14:25:00,50.6,50.68,50.59,50.67,25482.0,35.3069,35.3627,35.2999,35.3557,25482.0
2016-07-18 14:30:00,50.67,50.71,50.65,50.66,45044.0,35.3557,35.3836,35.3418,35.3487,45044.0
2016-07-18 14:35:00,50.67,50.67,50.6,50.62,36913.0,35.3557,35.3557,35.3069,35.3208,36913.0
2016-07-18 14:40:00,50.62,50.66,50.59,50.61,46865.0,35.3208,35.3487,35.2999,35.3139,46865.0
2016-07-18 14:45:00,50.6,50.6,50.53,50.53,46602.0,35.3069,35.3069,35.258,35.258,46602.0
2016-07-18 14:50:00,50.53,50.56,50.51,50.54,39519.0,35.258,35.279,35.2441,35.265,39519.0
2016-07-18 14:55:00,50.54,50.56,50.53,50.55,41014.0,35.265,35.279,35.258,35.272,41014.0
2016-07-18 15:00:00,50.55,50.55,50.49,50.49,40742.0,35.272,35.272,35.2301,35.2301,40742.0
2016-07-18 15:05:00,50.5,50.5,50.46,50.48,25039.0,35.2371,35.2371,35.2092,35.2231,25039.0
2016-07-18 15:10:00,50.48,50.54,50.47,50.5,40857.0,35.2231,35.265,35.2162,35.2371,40857.0
2016-07-18 15:15:00,50.49,50.5,50.46,50.47,59694.0,35.2301,35.2371,35.2092,35.2162,59694.0
2016-07-18 15:20:00,50.46,50.5,50.46,50.5,29087.0,35.2092,35.2371,35.2092,35.2371,29087.0
2016-07-18 15:25:00,50.49,50.51,50.43,50.47,46261.0,35.2301,35.2441,35.1883,35.2162,46261.0
2016-07-18 15:30:00,50.48,50.5,50.47,50.47,40080.0,35.2231,35.2371,35.2162,35.2162,40080.0
2016-07-18 15:35:00,50.47,50.47,50.39,50.4,66568.0,35.2162,35.2162,35.1603,35.1673,66568.0
2016-07-18 15:40:00,50.4,50.43,50.39,50.42,89705.0,35.1673,35.1883,35.1603,35.1813,89705.0
2016-07-18 15:45:00,50.41,50.42,50.39,50.4,92929.0,35.1743,35.1813,35.1603,35.1673,92929.0
2016-07-18 15:50:00,50.39,50.41,50.36,50.39,169106.0,35.1603,35.1743,35.1394,35.1603,169106.0
2016-07-18 15:55:00,50.39,50.45,50.38,50.41,331900.0,35.1603,35.2022,35.1534,35.1743,331900.0
2016-07-19 09:30:00,50.55,50.57,50.26,50.37,79626.0,35.272,35.2859,35.0696,35.1464,79626.0
2016-07-19 09:35:00,50.42,50.59,50.35,50.49,24308.0,35.1813,35.2999,35.1324,35.2301,24308.0
2016-07-19 09:40:00,50.47,50.58,50.37,50.58,48482.0,35.2162,35.2929,35.1464,35.2929,48482.0
2016-07-19 09:45:00,50.56,50.61,50.48,50.53,24500.0,35.279,35.3139,35.2231,35.258,24500.0
2016-07-19 09:50:00,50.57,50.73,50.51,50.69,41835.0,35.2859,35.3976,35.2441,35.3697,41835.0
2016-07-19 09:55:00,50.69,50.69,50.49,50.54,34969.0,35.3697,35.3697,35.2301,35.265,34969.0
2016-07-19 10:00:00,50.54,50.57,50.43,50.49,26510.0,35.265,35.2859,35.1883,35.2301,26510.0
2016-07-19 10:05:00,50.48,50.72,50.48,50.7,37664.0,35.2231,35.3906,35.2231,35.3766,37664.0
2016-07-19 10:10:00,50.69,50.75,50.52,50.54,39115.0,35.3697,35.4115,35.2511,35.265,39115.0
2016-07-19 10:15:00,50.54,50.61,50.5,50.6,29909.0,35.265,35.3139,35.2371,35.3069,29909.0
2016-07-19 10:20:00,50.59,50.59,50.35,50.41,38482.0,35.2999,35.2999,35.1324,35.1743,38482.0
2016-07-19 10:25:00,50.42,50.48,50.37,50.37,26862.0,35.1813,35.2231,35.1464,35.1464,26862.0
2016-07-19 10:30:00,50.39,50.51,50.34,50.51,43139.0,35.1603,35.2441,35.1255,35.2441,43139.0
2016-07-19 10:35:00,50.5,50.56,50.41,50.41,27723.0,35.2371,35.279,35.1743,35.1743,27723.0
2016-07-19 10:40:00,50.41,50.54,50.4,50.5,59817.0,35.1743,35.265,35.1673,35.2371,59817.0
2016-07-19 10:45:00,50.51,50.58,50.45,50.47,61104.0,35.2441,35.2929,35.2022,35.2162,61104.0
2016-07-19 10:50:00,50.47,50.64,50.47,50.58,40507.0,35.2162,35.3348,35.2162,35.2929,40507.0
2016-07-19 10:55:00,50.59,50.68,50.55,50.66,30163.0,35.2999,35.3627,35.272,35.3487,30163.0
2016-07-19 11:00:00,50.66,50.78,50.64,50.77,52677.0,35.3487,35.4325,35.3348,35.4255,52677.0
2016-07-19 11:05:00,50.78,50.85,50.74,50.8,34630.0,35.4325,35.4813,35.4046,35.4464,34630.0
2016-07-19 11:10:00,50.81,50.87,50.8,50.87,38438.0,35.4534,35.4953,35.4464,35.4953,38438.0
2016-07-19 11:15:00,50.87,50.88,50.79,50.83,34498.0,35.4953,35.5022,35.4394,35.4674,34498.0
2016-07-19 11:20:00,50.83,50.88,50.77,50.87,47319.0,35.4674,35.5022,35.4255,35.4953,47319.0
2016-07-19 11:25:00,50.88,50.96,50.84,50.89,59059.0,35.5022,35.5581,35.4743,35.5092,59059.0
2016-07-19 11:30:00,50.88,50.92,50.86,50.88,36692.0,35.5022,35.5302,35.4883,35.5022,36692.0
2016-07-19 11:35:00,50.87,50.99,50.85,50.95,46655.0,35.4953,35.579,35.4813,35.5511,46655.0
2016-07-19 11:40:00,50.95,51.05,50.95,50.97,57787.0,35.5511,35.6209,35.5511,35.565,57787.0
2016-07-19 11:45:00,50.98,50.98,50.88,50.97,71289.0,35.572,35.572,35.5022,35.565,71289.0
2016-07-19 11:50:00,50.96,51.02,50.94,51.01,30178.0,35.5581,35.5999,35.5441,35.593,30178.0
2016-07-19 11:55:00,51.01,51.02,50.88,50.88,27606.0,35.593,35.5999,35.5022,35.5022,27606.0
2016-07-19 12:00:00,50.89,50.9,50.81,50.88,49094.0,35.5092,35.5162,35.4534,35.5022,49094.0
2016-07-19 12:05:00,50.89,50.95,50.86,50.86,26709.0,35.5092,35.5511,35.4883,35.4883,26709.0
2016-07-19 12:10:00,50.87,50.91,50.8,50.88,60193.0,35.4953,35.5232,35.4464,35.5022,60193.0
2016-07-19 12:15:00,50.87,50.87,50.82,50.83,36914.0,35.4953,35.4953,35.4604,35.4674,36914.0
2016-07-19 12:20:00,50.83,50.84,50.76,50.82,58950.0,35.4674,35.4743,35.4185,35.4604,58950.0
2016-07-19 12:25:00,50.82,50.88,50.78,50.84,58496.0,35.4604,35.5022,35.4325,35.4743,58496.0
2016-07-19 12:30:00,50.83,50.83,50.71,50.79,67271.0,35.4674,35.4674,35.3836,35.4394,67271.0
2016-07-19 12:35:00,50.79,50.88,50.78,50.87,73225.0,35.4394,35.5022,35.4325,35.4953,73225.0
2016-07-19 12:40:00,50.85,50.91,50.84,50.88,33080.0,35.4813,35.5232,35.4743,35.5022,33080.0
2016-07-19 12:45:00,50.89,50.92,50.88,50.92,22297.0,35.5092,35.5302,35.5022,35.5302,22297.0
2016-07-19 12:50:00,50.92,50.95,50.88,50.9,19212.0,35.5302,35.5511,35.5022,35.5162,19212.0
2016-07-19 12:55:00,50.89,50.9,50.85,50.86,18541.0,35.5092,35.5162,35.4813,35.4883,18541.0
2016-07-19 13:00:00,50.87,50.89,50.85,50.85,42075.0,35.4953,35.5092,35.4813,35.4813,42075.0
2016-07-19 13:05:00,50.85,50.88,50.85,50.87,38131.0,35.4813,35.5022,35.4813,35.4953,38131.0
2016-07-19 13:10:00,50.86,50.87,50.78,50.79,67654.0,35.4883,35.4953,35.4325,35.4394,67654.0
2016-07-19 13:15:00,50.78,50.83,50.77,50.83,86066.0,35.4325,35.4674,35.4255,35.4674,86066.0
2016-07-19 13:20:00,50.83,50.91,50.79,50.88,60006.0,35.4674,35.5232,35.4394,35.5022,60006.0
2016-07-19 13:25:00,50.88,50.88,50.8,50.82,43668.0,35.5022,35.5022,35.4464,35.4604,43668.0
2016-07-19 13:30:00,50.82,50.85,50.78,50.83,44815.0,35.4604,35.4813,35.4325,35.4674,44815.0
2016-07-19 13:35:00,50.84,50.87,50.83,50.86,41338.0,35.4743,35.4953,35.4674,35.4883,41338.0
2016-07-19 13:40:00,50.86,50.88,50.82,50.82,23675.0,35.4883,35.5022,35.4604,35.4604,23675.0
2016-07-19 13:45:00,50.83,50.83,50.78,50.83,96662.0,35.4674,35.4674,35.4325,35.4674,96662.0
2016-07-19 13:50:00,50.83,50.83,50.74,50.74,43025.0,35.4674,35.4674,35.4046,35.4046,43025.0
2016-07-19 13:55:00,50.75,50.78,50.72,50.72,28331.0,35.4115,35.4325,35.3906,35.3906,28331.0
2016-07-19 14:00:00,50.72,50.75,50.7,50.75,59222.0,35.3906,35.4115,35.3766,35.4115,59222.0
2016-07-19 14:05:00,50.75,50.77,50.7,50.71,72733.0,35.4115,35.4255,35.3766,35.3836,72733.0
2016-07-19 14:10:00,50.71,50.72,50.69,50.71,35842.0,35.3836,35.3906,35.3697,35.3836,35842.0
2016-07-19 14:15:00,50.71,50.76,50.7,50.71,28944.0,35.3836,35.4185,35.3766,35.3836,28944.0
2016-07-19 14:20:00,50.71,50.72,50.69,50.72,15635.0,35.3836,35.3906,35.3697,35.3906,15635.0
2016-07-19 14:25:00,50.7,50.77,50.69,50.76,33681.0,35.3766,35.4255,35.3697,35.4185,33681.0
2016-07-19 14:30:00,50.76,50.78,50.73,50.73,25405.0,35.4185,35.4325,35.3976,35.3976,25405.0
2016-07-19 14:35:00,50.73,50.77,50.72,50.75,17167.0,35.3976,35.4255,35.3906,35.4115,17167.0
2016-07-19 14:40:00,50.75,50.76,50.72,50.74,22389.0,35.4115,35.4185,35.3906,35.4046,22389.0
2016-07-19 14:45:00,50.73,50.74,50.67,50.7,78407.0,35.3976,35.4046,35.3557,35.3766,78407.0
2016-07-19 14:50:00,50.7,50.7,50.67,50.69,32309.0,35.3766,35.3766,35.3557,35.3697,32309.0
2016-07-19 14:55:00,50.69,50.77,50.69,50.73,60680.0,35.3697,35.4255,35.3697,35.3976,60680.0
2016-07-19 15:00:00,50.72,50.72,50.67,50.68,28952.0,35.3906,35.3906,35.3557,35.3627,28952.0
2016-07-19 15:05:00,50.69,50.7,50.67,50.67,30555.0,35.3697,35.3766,35.3557,35.3557,30555.0
2016-07-19 15:10:00,50.67,50.68,50.62,50.64,42392.0,35.3557,35.3627,35.3208,35.3348,42392.0
2016-07-19 15:15:00,50.63,50.66,50.62,50.63,34760.0,35.3278,35.3487,35.3208,35.3278,34760.0
2016-07-19 15:20:00,50.63,50.71,50.63,50.68,79101.0,35.3278,35.3836,35.3278,35.3627,79101.0
2016-07-19 15:25:00,50.67,50.7,50.66,50.7,47621.0,35.3557,35.3766,35.3487,35.3766,47621.0
2016-07-19 15:30:00,50.71,50.73,50.69,50.7,52642.0,35.3836,35.3976,35.3697,35.3766,52642.0
2016-07-19 15:35:00,50.7,50.74,50.69,50.73,72643.0,35.3766,35.4046,35.3697,35.3976,72643.0
2016-07-19 15:40:00,50.73,50.77,50.72,50.74,45637.0,35.3976,35.4255,35.3906,35.4046,45637.0
2016-07-19 15:45:00,50.73,50.8,50.73,50.79,66698.0,35.3976,35.4464,35.3976,35.4394,66698.0
2016-07-19 15:50:00,50.79,50.81,50.78,50.79,74217.0,35.4394,35.4534,35.4325,35.4394,74217.0
2016-07-19 15:55:00,50.8,50.86,50.79,50.85,235880.0,35.4464,35.4883,35.4394,35.4813,235880.0
2016-07-20 09:30:00,51.06,51.1,50.7,50.83,151986.0,35.6278,35.6558,35.3766,35.4674,151986.0
2016-07-20 09:35:00,50.83,50.83,50.64,50.64,122047.0,35.4674,35.4674,35.3348,35.3348,122047.0
2016-07-20 09:40:00,50.65,50.72,50.56,50.58,86012.0,35.3418,35.3906,35.279,35.2929,86012.0
2016-07-20 09:45:00,50.58,50.69,50.56,50.69,49414.0,35.2929,35.3697,35.279,35.3697,49414.0
2016-07-20 09:50:00,50.71,50.75,50.67,50.71,60365.0,35.3836,35.4115,35.3557,35.3836,60365.0
2016-07-20 09:55:00,50.7,50.73,50.61,50.63,44778.0,35.3766,35.3976,35.3139,35.3278,44778.0
2016-07-20 10:00:00,50.63,50.64,50.5,50.63,78694.0,35.3278,35.3348,35.2371,35.3278,78694.0
2016-07-20 10:05:00,50.63,50.85,50.59,50.82,106855.0,35.3278,35.4813,35.2999,35.4604,106855.0
2016-07-20 10:10:00,50.82,50.88,50.75,50.76,84811.0,35.4604,35.5022,35.4115,35.4185,84811.0
2016-07-20 10:15:00,50.76,50.9,50.75,50.9,47658.0,35.4185,35.5162,35.4115,35.5162,47658.0
2016-07-20 10:20:00,50.9,50.91,50.77,50.79,40980.0,35.5162,35.5232,35.4255,35.4394,40980.0
2016-07-20 10:25:00,50.79,50.89,50.78,50.78,26469.0,35.4394,35.5092,35.4325,35.4325,26469.0
2016-07-20 10:30:00,50.8,50.86,50.5,50.85,176754.0,35.4464,35.4883,35.2371,35.4813,176754.0
2016-07-20 10:35:00,50.82,51.12,50.8,51.11,76822.0,35.4604,35.6697,35.4464,35.6627,76822.0
2016-07-20 10:40:00,51.1,51.11,51.0,51.06,61211.0,35.6558,35.6627,35.586,35.6278,61211.0
2016-07-20 10:45:00,51.06,51.15,50.96,50.96,182725.0,35.6278,35.6906,35.5581,35.5581,182725.0
2016-07-20 10:50:00,50.96,51.01,50.92,50.93,41233.0,35.5581,35.593,35.5302,35.5371,41233.0
2016-07-20 10:55:00,50.92,50.93,50.76,50.83,61688.0,35.5302,35.5371,35.4185,35.4674,61688.0
2016-07-20 11:00:00,50.83,50.88,50.81,50.81,62260.0,35.4674,35.5022,35.4534,35.4534,62260.0
2016-07-20 11:05:00,50.82,50.85,50.74,50.75,97777.0,35.4604,35.4813,35.4046,35.4115,97777.0
2016-07-20 11:10:00,50.75,50.91,50.73,50.91,67464.0,35.4115,35.5232,35.3976,35.5232,67464.0
2016-07-20 11:15:00,50.9,50.9,50.77,50.77,62140.0,35.5162,35.5162,35.4255,35.4255,62140.0
2016-07-20 11:20:00,50.78,50.8,50.76,50.78,58080.0,35.4325,35.4464,35.4185,35.4325,58080.0
2016-07-20 11:25:00,50.77,50.83,50.76,50.83,48456.0,35.4255,35.4674,35.4185,35.4674,48456.0
2016-07-20 11:30:00,50.82,50.86,50.79,50.8,44160.0,35.4604,35.4883,35.4394,35.4464,44160.0
2016-07-20 11:35:00,50.8,50.88,50.79,50.88,51950.0,35.4464,35.5022,35.4394,35.5022,51950.0
2016-07-20 11:40:00,50.87,50.88,50.75,50.76,61196.0,35.4953,35.5022,35.4115,35.4185,61196.0
2016-07-20 11:45:00,50.76,50.8,50.73,50.76,39400.0,35.4185,35.4464,35.3976,35.4185,39400.0
2016-07-20 11:50:00,50.75,50.83,50.75,50.82,27264.0,35.4115,35.4674,35.4115,35.4604,27264.0
2016-07-20 11:55:00,50.82,50.83,50.77,50.79,22558.0,35.4604,35.4674,35.4255,35.4394,22558.0
2016-07-20 12:00:00,50.79,50.89,50.77,50.89,34346.0,35.4394,35.5092,35.4255,35.5092,34346.0
2016-07-20 12:05:00,50.88,50.97,50.86,50.95,31133.0,35.5022,35.565,35.4883,35.5511,31133.0
2016-07-20 12:10:00,50.95,50.96,50.91,50.91,22089.0,35.5511,35.5581,35.5232,35.5232,22089.0
2016-07-20 12:15:00,50.91,51.0,50.91,50.99,25880.0,35.5232,35.586,35.5232,35.579,25880.0
2016-07-20 12:20:00,50.99,51.0,50.95,50.99,24530.0,35.579,35.586,35.5511,35.579,24530.0
2016-07-20 12:25:00,50.99,51.02,50.98,50.98,19553.0,35.579,35.5999,35.572,35.572,19553.0
2016-07-20 12:30:00,50.98,51.01,50.97,50.98,18428.0,35.572,35.593,35.565,35.572,18428.0
2016-07-20 12:35:00,50.98,51.0,50.97,50.99,13293.0,35.572,35.586,35.565,35.579,13293.0
2016-07-20 12:40:00,50.99,51.03,50.98,51.01,31073.0,35.579,35.6069,35.572,35.593,31073.0
2016-07-20 12:45:00,51.01,51.04,51.01,51.04,13120.0,35.593,35.6139,35.593,35.6139,13120.0
2016-07-20 12:50:00,51.04,51.07,50.96,50.97,59055.0,35.6139,35.6348,35.5581,35.565,59055.0
2016-07-20 12:55:00,50.98,50.98,50.95,50.95,9684.0,35.572,35.572,35.5511,35.5511,9684.0
2016-07-20 13:00:00,50.96,50.97,50.92,50.97,25515.0,35.5581,35.565,35.5302,35.565,25515.0
2016-07-20 13:05:00,50.98,50.98,50.94,50.97,16801.0,35.572,35.572,35.5441,35.565,16801.0
2016-07-20 13:10:00,50.97,51.0,50.96,50.96,22000.0,35.565,35.586,35.5581,35.5581,22000.0
2016-07-20 13:15:00,50.96,50.99,50.96,50.98,14487.0,35.5581,35.579,35.5581,35.572,14487.0
2016-07-20 13:20:00,50.98,50.99,50.94,50.95,25647.0,35.572,35.579,35.5441,35.5511,25647.0
2016-07-20 13:25:00,50.94,50.94,50.88,50.9,22502.0,35.5441,35.5441,35.5022,35.5162,22502.0
2016-07-20 13:30:00,50.9,50.9,50.88,50.89,26479.0,35.5162,35.5162,35.5022,35.5092,26479.0
2016-07-20 13:35:00,50.88,50.91,50.86,50.88,29326.0,35.5022,35.5232,35.4883,35.5022,29326.0
2016-07-20 13:40:00,50.87,50.92,50.86,50.9,20378.0,35.4953,35.5302,35.4883,35.5162,20378.0
2016-07-20 13:45:00,50.91,50.93,50.89,50.92,24847.0,35.5232,35.5371,35.5092,35.5302,24847.0
2016-07-20 13:50:00,50.92,50.96,50.91,50.95,32143.0,35.5302,35.5581,35.5232,35.5511,32143.0
2016-07-20 13:55:00,50.96,50.97,50.93,50.94,30738.0,35.5581,35.565,35.5371,35.5441,30738.0
2016-07-20 14:00:00,50.94,50.94,50.89,50.9,31561.0,35.5441,35.5441,35.5092,35.5162,31561.0
2016-07-20 14:05:00,50.91,50.95,50.89,50.93,26621.0,35.5232,35.5511,35.5092,35.5371,26621.0
2016-07-20 14:10:00,50.93,50.97,50.92,50.94,16913.0,35.5371,35.565,35.5302,35.5441,16913.0
2016-07-20 14:15:00,50.94,51.0,50.93,50.97,22136.0,35.5441,35.586,35.5371,35.565,22136.0
2016-07-20 14:20:00,50.98,51.01,50.93,50.93,49203.0,35.572,35.593,35.5371,35.5371,49203.0
2016-07-20 14:25:00,50.92,50.93,50.89,50.9,21563.0,35.5302,35.5371,35.5092,35.5162,21563.0
2016-07-20 14:30:00,50.91,50.91,50.85,50.85,32753.0,35.5232,35.5232,35.4813,35.4813,32753.0
2016-07-20 14:35:00,50.85,50.85,50.77,50.8,47763.0,35.4813,35.4813,35.4255,35.4464,47763.0
2016-07-20 14:40:00,50.8,50.83,50.77,50.77,26217.0,35.4464,35.4674,35.4255,35.4255,26217.0
2016-07-20 14:45:00,50.78,50.81,50.77,50.79,25898.0,35.4325,35.4534,35.4255,35.4394,25898.0
2016-07-20 14:50:00,50.79,50.85,50.78,50.81,28398.0,35.4394,35.4813,35.4325,35.4534,28398.0
2016-07-20 14:55:00,50.82,50.85,50.76,50.77,36694.0,35.4604,35.4813,35.4185,35.4255,36694.0
2016-07-20 15:00:00,50.77,50.77,50.7,50.72,45598.0,35.4255,35.4255,35.3766,35.3906,45598.0
2016-07-20 15:05:00,50.72,50.73,50.67,50.69,33681.0,35.3906,35.3976,35.3557,35.3697,33681.0
2016-07-20 15:10:00,50.68,50.71,50.66,50.7,40833.0,35.3627,35.3836,35.3487,35.3766,40833.0
2016-07-20 15:15:00,50.7,50.71,50.66,50.66,34823.0,35.3766,35.3836,35.3487,35.3487,34823.0
2016-07-20 15:20:00,50.66,50.69,50.65,50.67,62500.0,35.3487,35.3697,35.3418,35.3557,62500.0
2016-07-20 15:25:00,50.66,50.69,50.65,50.67,43918.0,35.3487,35.3697,35.3418,35.3557,43918.0
2016-07-20 15:30:00,50.67,50.76,50.66,50.75,69084.0,35.3557,35.4185,35.3487,35.4115,69084.0
2016-07-20 15:35:00,50.76,50.77,50.73,50.77,45138.0,35.4185,35.4255,35.3976,35.4255,45138.0
2016-07-20 15:40:00,50.77,50.82,50.76,50.81,74497.0,35.4255,35.4604,35.4185,35.4534,74497.0
2016-07-20 15:45:00,50.82,50.86,50.81,50.82,77302.0,35.4604,35.4883,35.4534,35.4604,77302.0
2016-07-20 15:50:00,50.82,50.84,50.81,50.84,69518.0,35.4604,35.4743,35.4534,35.4743,69518.0
2016-07-20 15:55:00,50.84,50.84,50.77,50.79,130345.0,35.4743,35.4743,35.4255,35.4394,130345.0
2016-07-21 09:30:00,50.9,50.99,50.72,50.73,106329.0,35.5162,35.579,35.3906,35.3976,106329.0
2016-07-21 09:35:00,50.74,50.77,50.49,50.49,74330.0,35.4046,35.4255,35.2301,35.2301,74330.0
2016-07-21 09:40:00,50.51,50.59,50.4,50.59,60958.0,35.2441,35.2999,35.1673,35.2999,60958.0
2016-07-21 09:45:00,50.58,50.76,50.57,50.72,70798.0,35.2929,35.4185,35.2859,35.3906,70798.0
2016-07-21 09:50:00,50.73,50.73,50.39,50.41,58837.0,35.3976,35.3976,35.1603,35.1743,58837.0
2016-07-21 09:55:00,50.41,50.41,50.26,50.26,82754.0,35.1743,35.1743,35.0696,35.0696,82754.0
2016-07-21 10:00:00,50.26,50.36,50.25,50.33,118136.0,35.0696,35.1394,35.0627,35.1185,118136.0
2016-07-21 10:05:00,50.33,50.36,50.24,50.35,92725.0,35.1185,35.1394,35.0557,35.1324,92725.0
2016-07-21 10:10:00,50.35,50.41,50.31,50.34,106761.0,35.1324,35.1743,35.1045,35.1255,106761.0
2016-07-21 10:15:00,50.34,50.38,50.28,50.28,47199.0,35.1255,35.1534,35.0836,35.0836,47199.0
2016-07-21 10:20:00,50.29,50.46,50.27,50.34,54789.0,35.0906,35.2092,35.0766,35.1255,54789.0
2016-07-21 10:25:00,50.34,50.41,50.25,50.4,44806.0,35.1255,35.1743,35.0627,35.1673,44806.0
2016-07-21 10:30:00,50.41,50.5,50.39,50.46,61470.0,35.1743,35.2371,35.1603,35.2092,61470.0
2016-07-21 10:35:00,50.45,50.6,50.43,50.55,75907.0,35.2022,35.3069,35.1883,35.272,75907.0
2016-07-21 10:40:00,50.55,50.67,50.55,50.59,70289.0,35.272,35.3557,35.272,35.2999,70289.0
2016-07-21 10:45:00,50.58,50.64,50.52,50.6,42034.0,35.2929,35.3348,35.2511,35.3069,42034.0
2016-07-21 10:50:00,50.59,50.62,50.53,50.55,38400.0,35.2999,35.3208,35.258,35.272,38400.0
2016-07-21 10:55:00,50.56,50.66,50.54,50.63,68385.0,35.279,35.3487,35.265,35.3278,68385.0
2016-07-21 11:00:00,50.62,50.64,50.53,50.54,47926.0,35.3208,35.3348,35.258,35.265,47926.0
2016-07-21 11:05:00,50.55,50.6,50.54,50.57,44475.0,35.272,35.3069,35.265,35.2859,44475.0
2016-07-21 11:10:00,50.58,50.58,50.53,50.57,22024.0,35.2929,35.2929,35.258,35.2859,22024.0
2016-07-21 11:15:00,50.57,50.63,50.56,50.62,34949.0,35.2859,35.3278,35.279,35.3208,34949.0
2016-07-21 11:20:00,50.61,50.68,50.59,50.68,23410.0,35.3139,35.3627,35.2999,35.3627,23410.0
2016-07-21 11:25:00,50.68,50.72,50.65,50.68,41849.0,35.3627,35.3906,35.3418,35.3627,41849.0
2016-07-21 11:30:00,50.68,50.69,50.62,50.66,28988.0,35.3627,35.3697,35.3208,35.3487,28988.0
2016-07-21 11:35:00,50.66,50.81,50.66,50.81,46094.0,35.3487,35.4534,35.3487,35.4534,46094.0
2016-07-21 11:40:00,50.8,50.81,50.71,50.73,29855.0,35.4464,35.4534,35.3836,35.3976,29855.0
2016-07-21 11:45:00,50.72,50.73,50.59,50.6,49353.0,35.3906,35.3976,35.2999,35.3069,49353.0
2016-07-21 11:50:00,50.6,50.6,50.51,50.53,24353.0,35.3069,35.3069,35.2441,35.258,24353.0
2016-07-21 11:55:00,50.54,50.58,50.46,50.48,44274.0,35.265,35.2929,35.2092,35.2231,44274.0
2016-07-21 12:00:00,50.47,50.5,50.35,50.36,61564.0,35.2162,35.2371,35.1324,35.1394,61564.0
2016-07-21 12:05:00,50.37,50.44,50.34,50.39,37237.0,35.1464,35.1952,35.1255,35.1603,37237.0
2016-07-21 12:10:00,50.4,50.44,50.39,50.43,22340.0,35.1673,35.1952,35.1603,35.1883,22340.0
2016-07-21 12:15:00,50.43,50.43,50.35,50.36,19172.0,35.1883,35.1883,35.1324,35.1394,19172.0
2016-07-21 12:20:00,50.36,50.36,50.26,50.28,63669.0,35.1394,35.1394,35.0696,35.0836,63669.0
2016-07-21 12:25:00,50.27,50.32,50.26,50.31,37093.0,35.0766,35.1115,35.0696,35.1045,37093.0
2016-07-21 12:30:00,50.32,50.36,50.31,50.33,37222.0,35.1115,35.1394,35.1045,35.1185,37222.0
2016-07-21 12:35:00,50.33,50.33,50.25,50.28,23063.0,35.1185,35.1185,35.0627,35.0836,23063.0
2016-07-21 12:40:00,50.28,50.32,50.25,50.32,25825.0,35.0836,35.1115,35.0627,35.1115,25825.0
2016-07-21 12:45:00,50.31,50.33,50.28,50.32,16526.0,35.1045,35.1185,35.0836,35.1115,16526.0
2016-07-21 12:50:00,50.32,50.32,50.28,50.29,19482.0,35.1115,35.1115,35.0836,35.0906,19482.0
2016-07-21 12:55:00,50.28,50.3,50.26,50.3,40245.0,35.0836,35.0975,35.0696,35.0975,40245.0
2016-07-21 13:00:00,50.29,50.33,50.28,50.3,31828.0,35.0906,35.1185,35.0836,35.0975,31828.0
2016-07-21 13:05:00,50.29,50.29,50.2,50.2,52430.0,35.0906,35.0906,35.0278,35.0278,52430.0
2016-07-21 13:10:00,50.2,50.31,50.19,50.24,48304.0,35.0278,35.1045,35.0208,35.0557,48304.0
2016-07-21 13:15:00,50.24,50.27,50.22,50.26,40663.0,35.0557,35.0766,35.0417,35.0696,40663.0
2016-07-21 13:20:00,50.26,50.26,50.21,50.21,25877.0,35.0696,35.0696,35.0347,35.0347,25877.0
2016-07-21 13:25:00,50.21,50.25,50.21,50.22,24322.0,35.0347,35.0627,35.0347,35.0417,24322.0
2016-07-21 13:30:00,50.23,50.34,50.22,50.34,25561.0,35.0487,35.1255,35.0417,35.1255,25561.0
2016-07-21 13:35:00,50.34,50.38,50.33,50.37,27850.0,35.1255,35.1534,35.1185,35.1464,27850.0
2016-07-21 13:40:00,50.36,50.41,50.34,50.37,24692.0,35.1394,35.1743,35.1255,35.1464,24692.0
2016-07-21 13:45:00,50.37,50.42,50.33,50.33,45718.0,35.1464,35.1813,35.1185,35.1185,45718.0
2016-07-21 13:50:00,50.33,50.34,50.29,50.3,29538.0,35.1185,35.1255,35.0906,35.0975,29538.0
2016-07-21 13:55:00,50.3,50.33,50.28,50.33,24900.0,35.0975,35.1185,35.0836,35.1185,24900.0
2016-07-21 14:00:00,50.32,50.34,50.29,50.33,22898.0,35.1115,35.1255,35.0906,35.1185,22898.0
2016-07-21 14:05:00,50.34,50.39,50.34,50.35,24801.0,35.1255,35.1603,35.1255,35.1324,24801.0
2016-07-21 14:10:00,50.35,50.35,50.3,50.31,17066.0,35.1324,35.1324,35.0975,35.1045,17066.0
2016-07-21 14:15:00,50.31,50.32,50.26,50.29,20618.0,35.1045,35.1115,35.0696,35.0906,20618.0
2016-07-21 14:20:00,50.3,50.33,50.29,50.33,15339.0,35.0975,35.1185,35.0906,35.1185,15339.0
2016-07-21 14:25:00,50.33,50.35,50.32,50.33,25415.0,35.1185,35.1324,35.1115,35.1185,25415.0
2016-07-21 14:30:00,50.34,50.35,50.3,50.31,18439.0,35.1255,35.1324,35.0975,35.1045,18439.0
2016-07-21 14:35:00,50.3,50.31,50.26,50.27,17210.0,35.0975,35.1045,35.0696,35.0766,17210.0
2016-07-21 14:40:00,50.28,50.34,50.28,50.32,25995.0,35.0836,35.1255,35.0836,35.1115,25995.0
2016-07-21 14:45:00,50.31,50.31,50.27,50.29,20663.0,35.1045,35.1045,35.0766,35.0906,20663.0
2016-07-21 14:50:00,50.29,50.31,50.28,50.29,20695.0,35.0906,35.1045,35.0836,35.0906,20695.0
2016-07-21 14:55:00,50.29,50.29,50.25,50.26,28267.0,35.0906,35.0906,35.0627,35.0696,28267.0
2016-07-21 15:00:00,50.25,50.25,50.21,50.21,32496.0,35.0627,35.0627,35.0347,35.0347,32496.0
2016-07-21 15:05:00,50.22,50.22,50.16,50.18,84000.0,35.0417,35.0417,34.9999,35.0138,84000.0
2016-07-21 15:10:00,50.17,50.18,50.13,50.16,64740.0,35.0068,35.0138,34.9789,34.9999,64740.0
2016-07-21 15:15:00,50.15,50.16,50.12,50.13,48057.0,34.9929,34.9999,34.9719,34.9789,48057.0
2016-07-21 15:20:00,50.14,50.14,50.07,50.09,67626.0,34.9859,34.9859,34.9371,34.951,67626.0
2016-07-21 15:25:00,50.09,50.12,50.06,50.08,55031.0,34.951,34.9719,34.9301,34.944,55031.0
2016-07-21 15:30:00,50.08,50.09,50.05,50.09,53502.0,34.944,34.951,34.9231,34.951,53502.0
2016-07-21 15:35:00,50.09,50.1,50.0,50.03,92562.0,34.951,34.958,34.8882,34.9091,92562.0
2016-07-21 15:40:00,50.03,50.07,50.02,50.05,48952.0,34.9091,34.9371,34.9022,34.9231,48952.0
2016-07-21 15:45:00,50.04,50.08,50.03,50.05,82612.0,34.9161,34.944,34.9091,34.9231,82612.0
2016-07-21 15:50:00,50.05,50.08,50.05,50.07,72162.0,34.9231,34.944,34.9231,34.9371,72162.0
2016-07-21 15:55:00,50.06,50.09,50.06,50.08,168010.0,34.9301,34.951,34.9301,34.944,168010.0
2016-07-22 09:30:00,50.06,50.28,49.62,49.74,153161.0,34.9301,35.0836,34.6231,34.7068,153161.0
2016-07-22 09:35:00,49.76,49.8,49.49,49.57,130948.0,34.7208,34.7487,34.5324,34.5882,130948.0
2016-07-22 09:40:00,49.57,49.64,49.33,49.33,92848.0,34.5882,34.637,34.4207,34.4207,92848.0
2016-07-22 09:45:00,49.36,49.57,49.35,49.53,116404.0,34.4416,34.5882,34.4347,34.5603,116404.0
2016-07-22 09:50:00,49.53,49.93,49.52,49.82,149927.0,34.5603,34.8394,34.5533,34.7626,149927.0
2016-07-22 09:55:00,49.81,49.84,49.68,49.69,170800.0,34.7556,34.7766,34.6649,34.6719,170800.0
2016-07-22 10:00:00,49.68,49.69,49.55,49.58,152943.0,34.6649,34.6719,34.5742,34.5952,152943.0
2016-07-22 10:05:00,49.58,49.62,49.54,49.57,91576.0,34.5952,34.6231,34.5672,34.5882,91576.0
2016-07-22 10:10:00,49.57,49.57,49.44,49.54,85211.0,34.5882,34.5882,34.4975,34.5672,85211.0
2016-07-22 10:15:00,49.52,49.55,49.45,49.47,50231.0,34.5533,34.5742,34.5044,34.5184,50231.0
2016-07-22 10:20:00,49.47,49.63,49.45,49.63,80645.0,34.5184,34.63,34.5044,34.63,80645.0
2016-07-22 10:25:00,49.64,49.77,49.58,49.7,95912.0,34.637,34.7277,34.5952,34.6789,95912.0
2016-07-22 10:30:00,49.71,49.72,49.63,49.71,43581.0,34.6859,34.6928,34.63,34.6859,43581.0
2016-07-22 10:35:00,49.72,49.77,49.65,49.68,109460.0,34.6928,34.7277,34.644,34.6649,109460.0
2016-07-22 10:40:00,49.68,49.68,49.57,49.62,63327.0,34.6649,34.6649,34.5882,34.6231,63327.0
2016-07-22 10:45:00,49.62,49.71,49.62,49.64,49155.0,34.6231,34.6859,34.6231,34.637,49155.0
2016-07-22 10:50:00,49.63,49.81,49.62,49.8,85409.0,34.63,34.7556,34.6231,34.7487,85409.0
2016-07-22 10:55:00,49.8,49.86,49.7,49.72,50528.0,34.7487,34.7905,34.6789,34.6928,50528.0
2016-07-22 11:00:00,49.72,49.75,49.65,49.65,45520.0,34.6928,34.7138,34.644,34.644,45520.0
2016-07-22 11:05:00,49.65,49.68,49.64,49.64,36472.0,34.644,34.6649,34.637,34.637,36472.0
2016-07-22 11:10:00,49.65,49.76,49.61,49.72,86975.0,34.644,34.7208,34.6161,34.6928,86975.0
2016-07-22 11:15:00,49.72,49.75,49.65,49.65,44002.0,34.6928,34.7138,34.644,34.644,44002.0
2016-07-22 11:20:00,49.64,49.74,49.64,49.73,32307.0,34.637,34.7068,34.637,34.6998,32307.0
2016-07-22 11:25:00,49.73,49.76,49.7,49.75,44349.0,34.6998,34.7208,34.6789,34.7138,44349.0
2016-07-22 11:30:00,49.74,49.8,49.74,49.79,41511.0,34.7068,34.7487,34.7068,34.7417,41511.0
2016-07-22 11:35:00,49.79,49.8,49.76,49.78,47250.0,34.7417,34.7487,34.7208,34.7347,47250.0
2016-07-22 11:40:00,49.78,49.8,49.72,49.75,40587.0,34.7347,34.7487,34.6928,34.7138,40587.0
2016-07-22 11:45:00,49.75,49.82,49.74,49.81,37545.0,34.7138,34.7626,34.7068,34.7556,37545.0
2016-07-22 11:50:00,49.82,49.85,49.79,49.84,35930.0,34.7626,34.7835,34.7417,34.7766,35930.0
2016-07-22 11:55:00,49.84,49.86,49.8,49.84,25114.0,34.7766,34.7905,34.7487,34.7766,25114.0
2016-07-22 12:00:00,49.85,49.88,49.82,49.84,42657.0,34.7835,34.8045,34.7626,34.7766,42657.0
2016-07-22 12:05:00,49.84,49.9,49.83,49.89,35669.0,34.7766,34.8184,34.7696,34.8115,35669.0
2016-07-22 12:10:00,49.9,49.91,49.87,49.89,30080.0,34.8184,34.8254,34.7975,34.8115,30080.0
2016-07-22 12:15:00,49.89,49.96,49.88,49.95,38906.0,34.8115,34.8603,34.8045,34.8533,38906.0
2016-07-22 12:20:00,49.95,49.97,49.89,49.91,28506.0,34.8533,34.8673,34.8115,34.8254,28506.0
2016-07-22 12:25:00,49.9,49.94,49.88,49.92,29308.0,34.8184,34.8463,34.8045,34.8324,29308.0
2016-07-22 12:30:00,49.92,49.93,49.88,49.89,21579.0,34.8324,34.8394,34.8045,34.8115,21579.0
2016-07-22 12:35:00,49.88,49.95,49.87,49.94,39869.0,34.8045,34.8533,34.7975,34.8463,39869.0
2016-07-22 12:40:00,49.94,49.96,49.88,49.89,17964.0,34.8463,34.8603,34.8045,34.8115,17964.0
2016-07-22 12:45:00,49.88,49.89,49.84,49.84,28870.0,34.8045,34.8115,34.7766,34.7766,28870.0
2016-07-22 12:50:00,49.85,49.86,49.82,49.84,18037.0,34.7835,34.7905,34.7626,34.7766,18037.0
2016-07-22 12:55:00,49.84,49.85,49.81,49.82,17294.0,34.7766,34.7835,34.7556,34.7626,17294.0
2016-07-22 13:00:00,49.81,49.87,49.79,49.83,31349.0,34.7556,34.7975,34.7417,34.7696,31349.0
2016-07-22 13:05:00,49.84,49.9,49.83,49.89,77249.0,34.7766,34.8184,34.7696,34.8115,77249.0
2016-07-22 13:10:00,49.9,49.94,49.87,49.87,71520.0,34.8184,34.8463,34.7975,34.7975,71520.0
2016-07-22 13:15:00,49.87,49.9,49.86,49.88,22906.0,34.7975,34.8184,34.7905,34.8045,22906.0
2016-07-22 13:20:00,49.88,49.9,49.84,49.86,32861.0,34.8045,34.8184,34.7766,34.7905,32861.0
2016-07-22 13:25:00,49.85,49.91,49.84,49.9,35129.0,34.7835,34.8254,34.7766,34.8184,35129.0
2016-07-22 13:30:00,49.9,50.01,49.89,50.01,36209.0,34.8184,34.8952,34.8115,34.8952,36209.0
2016-07-22 13:35:00,50.01,50.01,49.96,49.96,29114.0,34.8952,34.8952,34.8603,34.8603,29114.0
2016-07-22 13:40:00,49.96,49.96,49.92,49.95,27790.0,34.8603,34.8603,34.8324,34.8533,27790.0
2016-07-22 13:45:00,49.96,50.0,49.94,50.0,29962.0,34.8603,34.8882,34.8463,34.8882,29962.0
2016-07-22 13:50:00,49.99,50.0,49.97,49.99,28101.0,34.8812,34.8882,34.8673,34.8812,28101.0
2016-07-22 13:55:00,49.98,49.99,49.91,49.92,55025.0,34.8743,34.8812,34.8254,34.8324,55025.0
2016-07-22 14:00:00,49.91,49.93,49.88,49.9,34557.0,34.8254,34.8394,34.8045,34.8184,34557.0
2016-07-22 14:05:00,49.89,49.97,49.88,49.97,63957.0,34.8115,34.8673,34.8045,34.8673,63957.0
2016-07-22 14:10:00,49.97,49.97,49.91,49.93,52496.0,34.8673,34.8673,34.8254,34.8394,52496.0
2016-07-22 14:15:00,49.93,49.97,49.92,49.93,39230.0,34.8394,34.8673,34.8324,34.8394,39230.0
2016-07-22 14:20:00,49.94,49.97,49.93,49.96,20520.0,34.8463,34.8673,34.8394,34.8603,20520.0
2016-07-22 14:25:00,49.96,49.96,49.93,49.94,29178.0,34.8603,34.8603,34.8394,34.8463,29178.0
2016-07-22 14:30:00,49.94,49.96,49.93,49.96,44533.0,34.8463,34.8603,34.8394,34.8603,44533.0
2016-07-22 14:35:00,49.96,49.97,49.89,49.93,48224.0,34.8603,34.8673,34.8115,34.8394,48224.0
2016-07-22 14:40:00,49.92,49.95,49.88,49.9,50854.0,34.8324,34.8533,34.8045,34.8184,50854.0
2016-07-22 14:45:00,49.91,49.93,49.86,49.89,204056.0,34.8254,34.8394,34.7905,34.8115,204056.0
2016-07-22 14:50:00,49.88,49.91,49.88,49.88,48768.0,34.8045,34.8254,34.8045,34.8045,48768.0
2016-07-22 14:55:00,49.88,49.9,49.85,49.89,49062.0,34.8045,34.8184,34.7835,34.8115,49062.0
2016-07-22 15:00:00,49.88,49.89,49.84,49.86,34066.0,34.8045,34.8115,34.7766,34.7905,34066.0
2016-07-22 15:05:00,49.86,49.86,49.83,49.84,59058.0,34.7905,34.7905,34.7696,34.7766,59058.0
2016-07-22 15:10:00,49.84,49.84,49.79,49.81,69610.0,34.7766,34.7766,34.7417,34.7556,69610.0
2016-07-22 15:15:00,49.81,49.82,49.77,49.79,116092.0,34.7556,34.7626,34.7277,34.7417,116092.0
2016-07-22 15:20:00,49.8,49.85,49.79,49.85,228875.0,34.7487,34.7835,34.7417,34.7835,228875.0
2016-07-22 15:25:00,49.86,49.89,49.85,49.86,44911.0,34.7905,34.8115,34.7835,34.7905,44911.0
2016-07-22 15:30:00,49.85,49.87,49.83,49.87,57127.0,34.7835,34.7975,34.7696,34.7975,57127.0
2016-07-22 15:35:00,49.87,49.89,49.86,49.89,74579.0,34.7975,34.8115,34.7905,34.8115,74579.0
2016-07-22 15:40:00,49.89,49.89,49.82,49.84,130054.0,34.8115,34.8115,34.7626,34.7766,130054.0
2016-07-22 15:45:00,49.85,49.88,49.84,49.86,233496.0,34.7835,34.8045,34.7766,34.7905,233496.0
2016-07-22 15:50:00,49.86,49.87,49.81,49.82,141635.0,34.7905,34.7975,34.7556,34.7626,141635.0
2016-07-22 15:55:00,49.83,49.88,49.81,49.88,176343.0,34.7696,34.8045,34.7556,34.8045,176343.0
2016-07-25 09:30:00,49.86,49.86,49.29,49.32,132275.0,34.7905,34.7905,34.3928,34.4137,132275.0
2016-07-25 09:35:00,49.34,49.46,49.26,49.4,188758.0,34.4277,34.5114,34.3719,34.4696,188758.0
2016-07-25 09:40:00,49.37,49.77,49.29,49.69,145108.0,34.4486,34.7277,34.3928,34.6719,145108.0
2016-07-25 09:45:00,49.7,49.71,49.4,49.48,110567.0,34.6789,34.6859,34.4696,34.5254,110567.0
2016-07-25 09:50:00,49.48,49.65,49.48,49.55,142228.0,34.5254,34.644,34.5254,34.5742,142228.0
2016-07-25 09:55:00,49.53,49.86,49.51,49.84,179280.0,34.5603,34.7905,34.5463,34.7766,179280.0
2016-07-25 10:00:00,49.84,49.99,49.75,49.81,127816.0,34.7766,34.8812,34.7138,34.7556,127816.0
2016-07-25 10:05:00,49.81,49.87,49.65,49.67,51435.0,34.7556,34.7975,34.644,34.658,51435.0
2016-07-25 10:10:00,49.67,49.67,49.33,49.41,112159.0,34.658,34.658,34.4207,34.4765,112159.0
2016-07-25 10:15:00,49.42,49.51,49.35,49.36,67581.0,34.4835,34.5463,34.4347,34.4416,67581.0
2016-07-25 10:20:00,49.36,49.46,49.27,49.37,76711.0,34.4416,34.5114,34.3788,34.4486,76711.0
2016-07-25 10:25:00,49.38,49.42,49.34,49.4,50561.0,34.4556,34.4835,34.4277,34.4696,50561.0
2016-07-25 10:30:00,49.39,49.44,49.31,49.34,81497.0,34.4626,34.4975,34.4068,34.4277,81497.0
2016-07-25 10:35:00,49.35,49.48,49.33,49.43,138162.0,34.4347,34.5254,34.4207,34.4905,138162.0
2016-07-25 10:40:00,49.41,49.5,49.32,49.34,58461.0,34.4765,34.5393,34.4137,34.4277,58461.0
2016-07-25 10:45:00,49.32,49.39,49.29,49.34,121689.0,34.4137,34.4626,34.3928,34.4277,121689.0
2016-07-25 10:50:00,49.34,49.38,49.31,49.38,80232.0,34.4277,34.4556,34.4068,34.4556,80232.0
2016-07-25 10:55:00,49.38,49.38,49.29,49.32,44599.0,34.4556,34.4556,34.3928,34.4137,44599.0
2016-07-25 11:00:00,49.32,49.35,49.29,49.34,71584.0,34.4137,34.4347,34.3928,34.4277,71584.0
2016-07-25 11:05:00,49.34,49.37,49.26,49.28,56197.0,34.4277,34.4486,34.3719,34.3858,56197.0
2016-07-25 11:10:00,49.28,49.47,49.27,49.46,83630.0,34.3858,34.5184,34.3788,34.5114,83630.0
2016-07-25 11:15:00,49.47,49.49,49.42,49.44,45240.0,34.5184,34.5324,34.4835,34.4975,45240.0
2016-07-25 11:20:00,49.44,49.49,49.43,49.48,39443.0,34.4975,34.5324,34.4905,34.5254,39443.0
2016-07-25 11:25:00,49.5,49.53,49.4,49.43,42680.0,34.5393,34.5603,34.4696,34.4905,42680.0
2016-07-25 11:30:00,49.44,49.52,49.41,49.52,29655.0,34.4975,34.5533,34.4765,34.5533,29655.0
2016-07-25 11:35:00,49.51,49.58,49.48,49.53,58617.0,34.5463,34.5952,34.5254,34.5603,58617.0
2016-07-25 11:40:00,49.52,49.57,49.51,49.56,62121.0,34.5533,34.5882,34.5463,34.5812,62121.0
2016-07-25 11:45:00,49.55,49.56,49.42,49.47,51488.0,34.5742,34.5812,34.4835,34.5184,51488.0
2016-07-25 11:50:00,49.47,49.48,49.37,49.4,54818.0,34.5184,34.5254,34.4486,34.4696,54818.0
2016-07-25 11:55:00,49.4,49.41,49.37,49.37,33431.0,34.4696,34.4765,34.4486,34.4486,33431.0
2016-07-25 12:00:00,49.38,49.42,49.37,49.38,61584.0,34.4556,34.4835,34.4486,34.4556,61584.0
2016-07-25 12:05:00,49.37,49.45,49.36,49.44,72982.0,34.4486,34.5044,34.4416,34.4975,72982.0
2016-07-25 12:10:00,49.45,49.5,49.44,49.44,59796.0,34.5044,34.5393,34.4975,34.4975,59796.0
2016-07-25 12:15:00,49.43,49.44,49.39,49.41,31286.0,34.4905,34.4975,34.4626,34.4765,31286.0
2016-07-25 12:20:00,49.41,49.5,49.41,49.47,20640.0,34.4765,34.5393,34.4765,34.5184,20640.0
2016-07-25 12:25:00,49.48,49.55,49.48,49.54,24132.0,34.5254,34.5742,34.5254,34.5672,24132.0
2016-07-25 12:30:00,49.54,49.57,49.49,49.55,85278.0,34.5672,34.5882,34.5324,34.5742,85278.0
2016-07-25 12:35:00,49.55,49.58,49.53,49.58,111956.0,34.5742,34.5952,34.5603,34.5952,111956.0
2016-07-25 12:40:00,49.57,49.59,49.53,49.53,54102.0,34.5882,34.6021,34.5603,34.5603,54102.0
2016-07-25 12:45:00,49.54,49.58,49.53,49.57,83009.0,34.5672,34.5952,34.5603,34.5882,83009.0
2016-07-25 12:50:00,49.57,49.6,49.52,49.58,86046.0,34.5882,34.6091,34.5533,34.5952,86046.0
2016-07-25 12:55:00,49.58,49.59,49.52,49.53,68920.0,34.5952,34.6021,34.5533,34.5603,68920.0
2016-07-25 13:00:00,49.53,49.53,49.48,49.5,54262.0,34.5603,34.5603,34.5254,34.5393,54262.0
2016-07-25 13:05:00,49.5,49.55,49.5,49.53,32684.0,34.5393,34.5742,34.5393,34.5603,32684.0
2016-07-25 13:10:00,49.53,49.54,49.46,49.46,40255.0,34.5603,34.5672,34.5114,34.5114,40255.0
2016-07-25 13:15:00,49.47,49.53,49.46,49.52,24102.0,34.5184,34.5603,34.5114,34.5533,24102.0
2016-07-25 13:20:00,49.53,49.54,49.5,49.5,25931.0,34.5603,34.5672,34.5393,34.5393,25931.0
2016-07-25 13:25:00,49.5,49.52,49.45,49.47,28103.0,34.5393,34.5533,34.5044,34.5184,28103.0
2016-07-25 13:30:00,49.47,49.54,49.46,49.53,65272.0,34.5184,34.5672,34.5114,34.5603,65272.0
2016-07-25 13:35:00,49.53,49.6,49.5,49.6,41212.0,34.5603,34.6091,34.5393,34.6091,41212.0
2016-07-25 13:40:00,49.6,49.71,49.6,49.7,75329.0,34.6091,34.6859,34.6091,34.6789,75329.0
2016-07-25 13:45:00,49.7,49.79,49.68,49.74,68774.0,34.6789,34.7417,34.6649,34.7068,68774.0
2016-07-25 13:50:00,49.74,49.75,49.68,49.71,84969.0,34.7068,34.7138,34.6649,34.6859,84969.0
2016-07-25 13:55:00,49.71,49.85,49.71,49.85,96074.0,34.6859,34.7835,34.6859,34.7835,96074.0
2016-07-25 14:00:00,49.84,49.88,49.81,49.88,35977.0,34.7766,34.8045,34.7556,34.8045,35977.0
2016-07-25 14:05:00,49.88,49.95,49.87,49.91,67809.0,34.8045,34.8533,34.7975,34.8254,67809.0
2016-07-25 14:10:00,49.91,49.94,49.85,49.91,42562.0,34.8254,34.8463,34.7835,34.8254,42562.0
2016-07-25 14:15:00,49.92,49.93,49.87,49.92,44520.0,34.8324,34.8394,34.7975,34.8324,44520.0
2016-07-25 14:20:00,49.93,50.02,49.92,49.99,50899.0,34.8394,34.9022,34.8324,34.8812,50899.0
2016-07-25 14:25:00,50.0,50.02,49.96,49.99,44196.0,34.8882,34.9022,34.8603,34.8812,44196.0
2016-07-25 14:30:00,50.0,50.0,49.96,49.97,33191.0,34.8882,34.8882,34.8603,34.8673,33191.0
2016-07-25 14:35:00,49.97,49.98,49.9,49.91,45559.0,34.8673,34.8743,34.8184,34.8254,45559.0
2016-07-25 14:40:00,49.9,49.92,49.86,49.89,42935.0,34.8184,34.8324,34.7905,34.8115,42935.0
2016-07-25 14:45:00,49.89,49.9,49.84,49.89,58584.0,34.8115,34.8184,34.7766,34.8115,58584.0
2016-07-25 14:50:00,49.89,49.96,49.88,49.95,40844.0,34.8115,34.8603,34.8045,34.8533,40844.0
2016-07-25 14:55:00,49.95,49.99,49.94,49.98,42374.0,34.8533,34.8812,34.8463,34.8743,42374.0
2016-07-25 15:00:00,49.98,50.0,49.97,49.98,44029.0,34.8743,34.8882,34.8673,34.8743,44029.0
2016-07-25 15:05:00,49.97,50.02,49.97,50.02,75336.0,34.8673,34.9022,34.8673,34.9022,75336.0
2016-07-25 15:10:00,50.02,50.07,49.98,50.0,65114.0,34.9022,34.9371,34.8743,34.8882,65114.0
2016-07-25 15:15:00,50.01,50.09,50.0,50.05,113629.0,34.8952,34.951,34.8882,34.9231,113629.0
2016-07-25 15:20:00,50.05,50.09,50.01,50.05,79337.0,34.9231,34.951,34.8952,34.9231,79337.0
2016-07-25 15:25:00,50.05,50.17,50.05,50.12,93126.0,34.9231,35.0068,34.9231,34.9719,93126.0
2016-07-25 15:30:00,50.12,50.15,50.09,50.13,114966.0,34.9719,34.9929,34.951,34.9789,114966.0
2016-07-25 15:35:00,50.13,50.26,50.13,50.25,186693.0,34.9789,35.0696,34.9789,35.0627,186693.0
2016-07-25 15:40:00,50.26,50.3,50.17,50.21,218201.0,35.0696,35.0975,35.0068,35.0347,218201.0
2016-07-25 15:45:00,50.21,50.28,50.21,50.25,214537.0,35.0347,35.0836,35.0347,35.0627,214537.0
2016-07-25 15:50:00,50.25,50.28,50.23,50.28,206046.0,35.0627,35.0836,35.0487,35.0836,206046.0
2016-07-25 15:55:00,50.28,50.3,50.23,50.28,348185.0,35.0836,35.0975,35.0487,35.0836,348185.0
2016-07-26 09:30:00,50.57,50.8,49.95,50.8,293509.0,35.2859,35.4464,34.8533,35.4464,293509.0
2016-07-26 09:35:00,50.79,51.54,50.64,51.46,378545.0,35.4394,35.9628,35.3348,35.9069,378545.0
2016-07-26 09:40:00,51.43,52.19,51.43,52.19,461940.0,35.886,36.4163,35.886,36.4163,461940.0
2016-07-26 09:45:00,52.14,52.18,51.64,51.69,256887.0,36.3814,36.4093,36.0325,36.0674,256887.0
2016-07-26 09:50:00,51.72,51.85,51.56,51.61,171680.0,36.0884,36.1791,35.9767,36.0116,171680.0
2016-07-26 09:55:00,51.62,51.65,51.45,51.51,298380.0,36.0186,36.0395,35.9,35.9418,298380.0
2016-07-26 10:00:00,51.51,51.7,51.46,51.62,294681.0,35.9418,36.0744,35.9069,36.0186,294681.0
2016-07-26 10:05:00,51.62,51.88,51.51,51.8,149628.0,36.0186,36.2,35.9418,36.1442,149628.0
2016-07-26 10:10:00,51.81,51.83,51.36,51.37,137132.0,36.1512,36.1651,35.8372,35.8442,137132.0
2016-07-26 10:15:00,51.37,51.45,51.28,51.33,163704.0,35.8442,35.9,35.7814,35.8162,163704.0
2016-07-26 10:20:00,51.34,51.42,51.3,51.37,101946.0,35.8232,35.879,35.7953,35.8442,101946.0
2016-07-26 10:25:00,51.38,51.59,51.38,51.52,91984.0,35.8511,35.9977,35.8511,35.9488,91984.0
2016-07-26 10:30:00,51.53,51.54,51.41,51.47,92214.0,35.9558,35.9628,35.8721,35.9139,92214.0
2016-07-26 10:35:00,51.48,51.51,51.35,51.36,91744.0,35.9209,35.9418,35.8302,35.8372,91744.0
2016-07-26 10:40:00,51.37,51.41,51.06,51.14,166199.0,35.8442,35.8721,35.6278,35.6837,166199.0
2016-07-26 10:45:00,51.14,51.31,51.08,51.08,121547.0,35.6837,35.8023,35.6418,35.6418,121547.0
2016-07-26 10:50:00,51.08,51.12,50.8,50.83,123980.0,35.6418,35.6697,35.4464,35.4674,123980.0
2016-07-26 10:55:00,50.83,50.92,50.62,50.65,175209.0,35.4674,35.5302,35.3208,35.3418,175209.0
2016-07-26 11:00:00,50.66,51.09,50.65,51.06,122516.0,35.3487,35.6488,35.3418,35.6278,122516.0
2016-07-26 11:05:00,51.05,51.13,50.93,51.12,67494.0,35.6209,35.6767,35.5371,35.6697,67494.0
2016-07-26 11:10:00,51.11,51.25,50.97,51.24,105352.0,35.6627,35.7604,35.565,35.7534,105352.0
2016-07-26 11:15:00,51.24,51.31,51.2,51.26,135938.0,35.7534,35.8023,35.7255,35.7674,135938.0
2016-07-26 11:20:00,51.25,51.47,51.23,51.35,70110.0,35.7604,35.9139,35.7465,35.8302,70110.0
2016-07-26 11:25:00,51.34,51.39,51.24,51.34,50319.0,35.8232,35.8581,35.7534,35.8232,50319.0
2016-07-26 11:30:00,51.33,51.33,51.12,51.16,38859.0,35.8162,35.8162,35.6697,35.6976,38859.0
2016-07-26 11:35:00,51.16,51.33,51.16,51.29,37175.0,35.6976,35.8162,35.6976,35.7883,37175.0
2016-07-26 11:40:00,51.29,51.44,51.29,51.38,49811.0,35.7883,35.893,35.7883,35.8511,49811.0
2016-07-26 11:45:00,51.36,51.52,51.35,51.41,51162.0,35.8372,35.9488,35.8302,35.8721,51162.0
2016-07-26 11:50:00,51.41,51.57,51.38,51.55,63567.0,35.8721,35.9837,35.8511,35.9697,63567.0
2016-07-26 11:55:00,51.53,51.74,51.52,51.71,117420.0,35.9558,36.1023,35.9488,36.0814,117420.0
2016-07-26 12:00:00,51.72,51.89,51.69,51.84,125472.0,36.0884,36.207,36.0674,36.1721,125472.0
2016-07-26 12:05:00,51.84,51.87,51.8,51.87,75047.0,36.1721,36.193,36.1442,36.193,75047.0
2016-07-26 12:10:00,51.87,51.92,51.82,51.9,63723.0,36.193,36.2279,36.1581,36.214,63723.0
2016-07-26 12:15:00,51.9,51.92,51.83,51.87,51748.0,36.214,36.2279,36.1651,36.193,51748.0
2016-07-26 12:20:00,51.86,51.97,51.82,51.92,52700.0,36.1861,36.2628,36.1581,36.2279,52700.0
2016-07-26 12:25:00,51.93,52.05,51.93,51.98,112936.0,36.2349,36.3186,36.2349,36.2698,112936.0
2016-07-26 12:30:00,51.98,52.01,51.91,51.95,77271.0,36.2698,36.2907,36.2209,36.2489,77271.0
2016-07-26 12:35:00,51.95,51.95,51.83,51.86,65422.0,36.2489,36.2489,36.1651,36.1861,65422.0
2016-07-26 12:40:00,51.88,51.88,51.79,51.87,54214.0,36.2,36.2,36.1372,36.193,54214.0
2016-07-26 12:45:00,51.87,51.88,51.81,51.87,63430.0,36.193,36.2,36.1512,36.193,63430.0
2016-07-26 12:50:00,51.86,51.88,51.83,51.85,40109.0,36.1861,36.2,36.1651,36.1791,40109.0
2016-07-26 12:55:00,51.84,51.88,51.76,51.83,51625.0,36.1721,36.2,36.1163,36.1651,51625.0
2016-07-26 13:00:00,51.82,51.93,51.8,51.88,70849.0,36.1581,36.2349,36.1442,36.2,70849.0
2016-07-26 13:05:00,51.87,52.08,51.87,52.07,85224.0,36.193,36.3396,36.193,36.3326,85224.0
2016-07-26 13:10:00,52.08,52.13,52.05,52.11,67869.0,36.3396,36.3745,36.3186,36.3605,67869.0
2016-07-26 13:15:00,52.11,52.18,52.09,52.17,65804.0,36.3605,36.4093,36.3465,36.4024,65804.0
2016-07-26 13:20:00,52.18,52.22,52.12,52.18,142140.0,36.4093,36.4373,36.3675,36.4093,142140.0
2016-07-26 13:25:00,52.17,52.45,52.14,52.43,138500.0,36.4024,36.5977,36.3814,36.5838,138500.0
2016-07-26 13:30:00,52.43,52.44,52.32,52.37,61762.0,36.5838,36.5908,36.507,36.5419,61762.0
2016-07-26 13:35:00,52.36,52.47,52.33,52.43,105249.0,36.5349,36.6117,36.514,36.5838,105249.0
2016-07-26 13:40:00,52.43,52.5,52.42,52.46,67595.0,36.5838,36.6326,36.5768,36.6047,67595.0
2016-07-26 13:45:00,52.47,52.64,52.47,52.63,100669.0,36.6117,36.7303,36.6117,36.7233,100669.0
2016-07-26 13:50:00,52.62,52.65,52.58,52.61,65931.0,36.7164,36.7373,36.6884,36.7094,65931.0
2016-07-26 13:55:00,52.61,52.75,52.59,52.7,123870.0,36.7094,36.8071,36.6954,36.7722,123870.0
2016-07-26 14:00:00,52.69,52.7,52.6,52.62,70400.0,36.7652,36.7722,36.7024,36.7164,70400.0
2016-07-26 14:05:00,52.61,52.64,52.53,52.59,766898.0,36.7094,36.7303,36.6536,36.6954,766898.0
2016-07-26 14:10:00,52.59,52.59,52.34,52.42,96331.0,36.6954,36.6954,36.521,36.5768,96331.0
2016-07-26 14:15:00,52.41,52.42,52.26,52.42,76050.0,36.5698,36.5768,36.4652,36.5768,76050.0
2016-07-26 14:20:00,52.42,52.63,52.4,52.62,104686.0,36.5768,36.7233,36.5628,36.7164,104686.0
2016-07-26 14:25:00,52.61,52.63,52.51,52.54,51892.0,36.7094,36.7233,36.6396,36.6605,51892.0
2016-07-26 14:30:00,52.55,52.61,52.5,52.58,84286.0,36.6675,36.7094,36.6326,36.6884,84286.0
2016-07-26 14:35:00,52.58,52.63,52.55,52.57,75820.0,36.6884,36.7233,36.6675,36.6815,75820.0
2016-07-26 14:40:00,52.57,52.59,52.49,52.51,63917.0,36.6815,36.6954,36.6256,36.6396,63917.0
2016-07-26 14:45:00,52.52,52.56,52.47,52.52,53143.0,36.6466,36.6745,36.6117,36.6466,53143.0
2016-07-26 14:50:00,52.52,52.59,52.51,52.53,65409.0,36.6466,36.6954,36.6396,36.6536,65409.0
2016-07-26 14:55:00,52.53,52.64,52.49,52.61,63961.0,36.6536,36.7303,36.6256,36.7094,63961.0
2016-07-26 15:00:00,52.61,52.72,52.56,52.7,95189.0,36.7094,36.7861,36.6745,36.7722,95189.0
2016-07-26 15:05:00,52.71,52.72,52.65,52.69,79145.0,36.7792,36.7861,36.7373,36.7652,79145.0
2016-07-26 15:10:00,52.69,52.69,52.65,52.68,93887.0,36.7652,36.7652,36.7373,36.7582,93887.0
2016-07-26 15:15:00,52.68,52.71,52.61,52.63,78464.0,36.7582,36.7792,36.7094,36.7233,78464.0
2016-07-26 15:20:00,52.62,52.69,52.58,52.69,193541.0,36.7164,36.7652,36.6884,36.7652,193541.0
2016-07-26 15:25:00,52.69,52.72,52.66,52.68,110890.0,36.7652,36.7861,36.7443,36.7582,110890.0
2016-07-26 15:30:00,52.68,52.68,52.51,52.57,217549.0,36.7582,36.7582,36.6396,36.6815,217549.0
2016-07-26 15:35:00,52.57,52.68,52.53,52.64,149185.0,36.6815,36.7582,36.6536,36.7303,149185.0
2016-07-26 15:40:00,52.64,52.75,52.59,52.74,198128.0,36.7303,36.8071,36.6954,36.8001,198128.0
2016-07-26 15:45:00,52.75,52.78,52.74,52.78,152457.0,36.8071,36.828,36.8001,36.828,152457.0
2016-07-26 15:50:00,52.77,52.78,52.67,52.73,214474.0,36.821,36.828,36.7512,36.7931,214474.0
2016-07-26 15:55:00,52.73,52.75,52.64,52.67,427022.0,36.7931,36.8071,36.7303,36.7512,427022.0
2016-07-27 09:30:00,52.7,52.76,52.06,52.07,303791.0,36.7722,36.814,36.3256,36.3326,303791.0
2016-07-27 09:35:00,52.15,52.29,52.02,52.21,173892.0,36.3884,36.4861,36.2977,36.4303,173892.0
2016-07-27 09:40:00,52.21,52.5,52.14,52.35,137413.0,36.4303,36.6326,36.3814,36.528,137413.0
2016-07-27 09:45:00,52.35,52.59,52.35,52.53,208219.0,36.528,36.6954,36.528,36.6536,208219.0
2016-07-27 09:50:00,52.54,53.23,52.53,53.1,233486.0,36.6605,37.142,36.6536,37.0513,233486.0
2016-07-27 09:55:00,53.08,53.29,53.08,53.26,166301.0,37.0373,37.1839,37.0373,37.1629,166301.0
2016-07-27 10:00:00,53.25,53.25,52.93,52.96,179538.0,37.1559,37.1559,36.9327,36.9536,179538.0
2016-07-27 10:05:00,52.96,53.2,52.96,53.15,195378.0,36.9536,37.1211,36.9536,37.0862,195378.0
2016-07-27 10:10:00,53.14,53.25,53.1,53.25,60462.0,37.0792,37.1559,37.0513,37.1559,60462.0
2016-07-27 10:15:00,53.24,53.39,53.17,53.36,105809.0,37.149,37.2536,37.1001,37.2327,105809.0
2016-07-27 10:20:00,53.35,53.36,53.2,53.26,84362.0,37.2257,37.2327,37.1211,37.1629,84362.0
2016-07-27 10:25:00,53.26,53.67,53.26,53.65,149000.0,37.1629,37.449,37.1629,37.4351,149000.0
2016-07-27 10:30:00,53.64,53.65,52.81,52.81,311594.0,37.4281,37.4351,36.8489,36.8489,311594.0
2016-07-27 10:35:00,52.81,52.87,52.61,52.61,180610.0,36.8489,36.8908,36.7094,36.7094,180610.0
2016-07-27 10:40:00,52.62,52.64,52.29,52.57,224085.0,36.7164,36.7303,36.4861,36.6815,224085.0
2016-07-27 10:45:00,52.57,52.6,52.23,52.23,108189.0,36.6815,36.7024,36.4442,36.4442,108189.0
2016-07-27 10:50:00,52.22,52.32,52.16,52.2,181727.0,36.4373,36.507,36.3954,36.4233,181727.0
2016-07-27 10:55:00,52.21,52.59,52.19,52.58,100364.0,36.4303,36.6954,36.4163,36.6884,100364.0
2016-07-27 11:00:00,52.58,52.65,52.42,52.52,102459.0,36.6884,36.7373,36.5768,36.6466,102459.0
2016-07-27 11:05:00,52.53,52.71,52.49,52.68,79641.0,36.6536,36.7792,36.6256,36.7582,79641.0
2016-07-27 11:10:00,52.68,52.79,52.52,52.54,96081.0,36.7582,36.835,36.6466,36.6605,96081.0
2016-07-27 11:15:00,52.53,52.53,52.32,52.33,66522.0,36.6536,36.6536,36.507,36.514,66522.0
2016-07-27 11:20:00,52.34,52.37,52.22,52.27,61025.0,36.521,36.5419,36.4373,36.4721,61025.0
2016-07-27 11:25:00,52.29,52.37,52.23,52.32,102682.0,36.4861,36.5419,36.4442,36.507,102682.0
2016-07-27 11:30:00,52.32,52.39,52.21,52.24,99176.0,36.507,36.5559,36.4303,36.4512,99176.0
2016-07-27 11:35:00,52.24,52.29,52.02,52.03,173141.0,36.4512,36.4861,36.2977,36.3047,173141.0
2016-07-27 11:40:00,52.03,52.04,51.86,51.95,134168.0,36.3047,36.3117,36.1861,36.2489,134168.0
2016-07-27 11:45:00,51.94,51.96,51.77,51.79,61860.0,36.2419,36.2558,36.1233,36.1372,61860.0
2016-07-27 11:50:00,51.78,51.83,51.71,51.78,90007.0,36.1302,36.1651,36.0814,36.1302,90007.0
2016-07-27 11:55:00,51.79,51.8,51.64,51.69,67208.0,36.1372,36.1442,36.0325,36.0674,67208.0
2016-07-27 12:00:00,51.7,51.77,51.69,51.72,74379.0,36.0744,36.1233,36.0674,36.0884,74379.0
2016-07-27 12:05:00,51.72,51.79,51.68,51.76,63913.0,36.0884,36.1372,36.0605,36.1163,63913.0
2016-07-27 12:10:00,51.75,51.8,51.72,51.8,38502.0,36.1093,36.1442,36.0884,36.1442,38502.0
2016-07-27 12:15:00,51.81,51.94,51.79,51.86,64978.0,36.1512,36.2419,36.1372,36.1861,64978.0
2016-07-27 12:20:00,51.86,51.87,51.82,51.85,41165.0,36.1861,36.193,36.1581,36.1791,41165.0
2016-07-27 12:25:00,51.85,51.9,51.75,51.82,64194.0,36.1791,36.214,36.1093,36.1581,64194.0
2016-07-27 12:30:00,51.83,51.96,51.82,51.94,47874.0,36.1651,36.2558,36.1581,36.2419,47874.0
2016-07-27 12:35:00,51.94,52.11,51.93,52.11,78739.0,36.2419,36.3605,36.2349,36.3605,78739.0
2016-07-27 12:40:00,52.1,52.14,52.07,52.14,44985.0,36.3535,36.3814,36.3326,36.3814,44985.0
2016-07-27 12:45:00,52.13,52.2,52.1,52.2,44711.0,36.3745,36.4233,36.3535,36.4233,44711.0
2016-07-27 12:50:00,52.19,52.24,52.18,52.21,60875.0,36.4163,36.4512,36.4093,36.4303,60875.0
2016-07-27 12:55:00,52.21,52.23,52.17,52.21,48495.0,36.4303,36.4442,36.4024,36.4303,48495.0
2016-07-27 13:00:00,52.2,52.2,52.09,52.17,85011.0,36.4233,36.4233,36.3465,36.4024,85011.0
2016-07-27 13:05:00,52.16,52.21,52.14,52.2,54210.0,36.3954,36.4303,36.3814,36.4233,54210.0
2016-07-27 13:10:00,52.2,52.2,52.13,52.18,44025.0,36.4233,36.4233,36.3745,36.4093,44025.0
2016-07-27 13:15:00,52.17,52.22,52.16,52.17,29354.0,36.4024,36.4373,36.3954,36.4024,29354.0
2016-07-27 13:20:00,52.17,52.22,52.15,52.21,31885.0,36.4024,36.4373,36.3884,36.4303,31885.0
2016-07-27 13:25:00,52.21,52.3,52.21,52.3,53278.0,36.4303,36.4931,36.4303,36.4931,53278.0
2016-07-27 13:30:00,52.29,52.33,52.24,52.25,38767.0,36.4861,36.514,36.4512,36.4582,38767.0
2016-07-27 13:35:00,52.26,52.28,52.22,52.25,58436.0,36.4652,36.4791,36.4373,36.4582,58436.0
2016-07-27 13:40:00,52.25,52.25,52.2,52.22,28551.0,36.4582,36.4582,36.4233,36.4373,28551.0
2016-07-27 13:45:00,52.23,52.27,52.2,52.26,39053.0,36.4442,36.4721,36.4233,36.4652,39053.0
2016-07-27 13:50:00,52.25,52.31,52.23,52.29,54126.0,36.4582,36.5,36.4442,36.4861,54126.0
2016-07-27 13:55:00,52.28,52.28,52.21,52.24,53400.0,36.4791,36.4791,36.4303,36.4512,53400.0
2016-07-27 14:00:00,52.23,52.39,52.11,52.3,127387.0,36.4442,36.5559,36.3605,36.4931,127387.0
2016-07-27 14:05:00,52.3,52.37,52.2,52.21,68032.0,36.4931,36.5419,36.4233,36.4303,68032.0
2016-07-27 14:10:00,52.2,52.42,52.15,52.31,126183.0,36.4233,36.5768,36.3884,36.5,126183.0
2016-07-27 14:15:00,52.3,52.66,52.3,52.62,98098.0,36.4931,36.7443,36.4931,36.7164,98098.0
2016-07-27 14:20:00,52.62,52.65,52.59,52.63,62947.0,36.7164,36.7373,36.6954,36.7233,62947.0
2016-07-27 14:25:00,52.63,52.63,52.47,52.48,80273.0,36.7233,36.7233,36.6117,36.6187,80273.0
2016-07-27 14:30:00,52.47,52.52,52.34,52.43,85355.0,36.6117,36.6466,36.521,36.5838,85355.0
2016-07-27 14:35:00,52.43,52.46,52.39,52.4,84242.0,36.5838,36.6047,36.5559,36.5628,84242.0
2016-07-27 14:40:00,52.39,52.4,52.3,52.37,58106.0,36.5559,36.5628,36.4931,36.5419,58106.0
2016-07-27 14:45:00,52.37,52.39,52.33,52.39,37179.0,36.5419,36.5559,36.514,36.5559,37179.0
2016-07-27 14:50:00,52.37,52.39,52.31,52.32,40602.0,36.5419,36.5559,36.5,36.507,40602.0
2016-07-27 14:55:00,52.32,52.39,52.3,52.35,80992.0,36.507,36.5559,36.4931,36.528,80992.0
2016-07-27 15:00:00,52.35,52.4,52.32,52.32,74550.0,36.528,36.5628,36.507,36.507,74550.0
2016-07-27 15:05:00,52.33,52.41,52.33,52.39,57483.0,36.514,36.5698,36.514,36.5559,57483.0
2016-07-27 15:10:00,52.39,52.44,52.38,52.42,52519.0,36.5559,36.5908,36.5489,36.5768,52519.0
2016-07-27 15:15:00,52.43,52.58,52.42,52.56,69262.0,36.5838,36.6884,36.5768,36.6745,69262.0
2016-07-27 15:20:00,52.57,52.57,52.5,52.51,48572.0,36.6815,36.6815,36.6326,36.6396,48572.0
2016-07-27 15:25:00,52.5,52.5,52.39,52.4,61943.0,36.6326,36.6326,36.5559,36.5628,61943.0
2016-07-27 15:30:00,52.4,52.46,52.37,52.39,75279.0,36.5628,36.6047,36.5419,36.5559,75279.0
2016-07-27 15:35:00,52.39,52.39,52.33,52.37,65696.0,36.5559,36.5559,36.514,36.5419,65696.0
2016-07-27 15:40:00,52.37,52.39,52.3,52.3,93655.0,36.5419,36.5559,36.4931,36.4931,93655.0
2016-07-27 15:45:00,52.3,52.3,52.1,52.11,126857.0,36.4931,36.4931,36.3535,36.3605,126857.0
2016-07-27 15:50:00,52.11,52.28,52.11,52.27,149174.0,36.3605,36.4791,36.3605,36.4721,149174.0
2016-07-27 15:55:00,52.26,52.27,52.19,52.22,307954.0,36.4652,36.4721,36.4163,36.4373,307954.0
2016-07-28 09:30:00,52.39,52.59,52.02,52.51,111116.0,36.5559,36.6954,36.2977,36.6396,111116.0
2016-07-28 09:35:00,52.53,52.55,51.42,51.48,160159.0,36.6536,36.6675,35.879,35.9209,160159.0
2016-07-28 09:40:00,51.44,51.62,50.86,50.9,243955.0,35.893,36.0186,35.4883,35.5162,243955.0
2016-07-28 09:45:00,50.91,51.42,50.9,51.36,189922.0,35.5232,35.879,35.5162,35.8372,189922.0
2016-07-28 09:50:00,51.37,51.46,51.23,51.39,118522.0,35.8442,35.9069,35.7465,35.8581,118522.0
2016-07-28 09:55:00,51.37,51.47,51.01,51.09,127482.0,35.8442,35.9139,35.593,35.6488,127482.0
2016-07-28 10:00:00,51.1,51.26,50.97,50.99,125234.0,35.6558,35.7674,35.565,35.579,125234.0
2016-07-28 10:05:00,50.99,51.01,50.65,50.81,204673.0,35.579,35.593,35.3418,35.4534,204673.0
2016-07-28 10:10:00,50.81,51.05,50.8,50.87,246412.0,35.4534,35.6209,35.4464,35.4953,246412.0
2016-07-28 10:15:00,50.87,51.1,50.78,51.08,99132.0,35.4953,35.6558,35.4325,35.6418,99132.0
2016-07-28 10:20:00,51.07,51.49,51.01,51.46,128308.0,35.6348,35.9279,35.593,35.9069,128308.0
2016-07-28 10:25:00,51.47,51.86,51.44,51.79,92268.0,35.9139,36.1861,35.893,36.1372,92268.0
2016-07-28 10:30:00,51.8,52.11,51.7,52.09,102105.0,36.1442,36.3605,36.0744,36.3465,102105.0
2016-07-28 10:35:00,52.1,52.12,51.75,51.81,79971.0,36.3535,36.3675,36.1093,36.1512,79971.0
2016-07-28 10:40:00,51.79,51.79,51.57,51.73,42764.0,36.1372,36.1372,35.9837,36.0953,42764.0
2016-07-28 10:45:00,51.72,51.79,51.58,51.69,49283.0,36.0884,36.1372,35.9907,36.0674,49283.0
2016-07-28 10:50:00,51.68,51.75,51.57,51.61,46067.0,36.0605,36.1093,35.9837,36.0116,46067.0
2016-07-28 10:55:00,51.6,51.64,51.5,51.55,48753.0,36.0046,36.0325,35.9349,35.9697,48753.0
2016-07-28 11:00:00,51.55,51.8,51.55,51.75,61183.0,35.9697,36.1442,35.9697,36.1093,61183.0
2016-07-28 11:05:00,51.74,51.76,51.6,51.6,35558.0,36.1023,36.1163,36.0046,36.0046,35558.0
2016-07-28 11:10:00,51.6,51.71,51.59,51.69,34718.0,36.0046,36.0814,35.9977,36.0674,34718.0
2016-07-28 11:15:00,51.68,51.89,51.67,51.86,54428.0,36.0605,36.207,36.0535,36.1861,54428.0
2016-07-28 11:20:00,51.86,51.86,51.79,51.83,33725.0,36.1861,36.1861,36.1372,36.1651,33725.0
2016-07-28 11:25:00,51.82,51.93,51.8,51.86,47108.0,36.1581,36.2349,36.1442,36.1861,47108.0
2016-07-28 11:30:00,51.86,51.91,51.79,51.81,55895.0,36.1861,36.2209,36.1372,36.1512,55895.0
2016-07-28 11:35:00,51.8,51.89,51.79,51.88,28166.0,36.1442,36.207,36.1372,36.2,28166.0
2016-07-28 11:40:00,51.88,51.94,51.86,51.92,38205.0,36.2,36.2419,36.1861,36.2279,38205.0
2016-07-28 11:45:00,51.93,51.98,51.9,51.93,33159.0,36.2349,36.2698,36.214,36.2349,33159.0
2016-07-28 11:50:00,51.93,52.03,51.89,51.93,64188.0,36.2349,36.3047,36.207,36.2349,64188.0
2016-07-28 11:55:00,51.94,52.0,51.93,51.98,29993.0,36.2419,36.2837,36.2349,36.2698,29993.0
2016-07-28 12:00:00,51.99,52.09,51.95,52.03,46657.0,36.2768,36.3465,36.2489,36.3047,46657.0
2016-07-28 12:05:00,52.03,52.03,51.94,51.97,27684.0,36.3047,36.3047,36.2419,36.2628,27684.0
2016-07-28 12:10:00,51.97,52.02,51.95,52.02,21998.0,36.2628,36.2977,36.2489,36.2977,21998.0
2016-07-28 12:15:00,52.02,52.08,52.01,52.07,39949.0,36.2977,36.3396,36.2907,36.3326,39949.0
2016-07-28 12:20:00,52.07,52.08,52.02,52.05,51604.0,36.3326,36.3396,36.2977,36.3186,51604.0
2016-07-28 12:25:00,52.05,52.08,52.02,52.07,27469.0,36.3186,36.3396,36.2977,36.3326,27469.0
2016-07-28 12:30:00,52.07,52.07,52.01,52.03,31203.0,36.3326,36.3326,36.2907,36.3047,31203.0
2016-07-28 12:35:00,52.02,52.03,51.92,51.93,35539.0,36.2977,36.3047,36.2279,36.2349,35539.0
2016-07-28 12:40:00,51.92,51.93,51.85,51.87,94584.0,36.2279,36.2349,36.1791,36.193,94584.0
2016-07-28 12:45:00,51.85,51.95,51.85,51.86,27440.0,36.1791,36.2489,36.1791,36.1861,27440.0
2016-07-28 12:50:00,51.86,51.9,51.84,51.87,25129.0,36.1861,36.214,36.1721,36.193,25129.0
2016-07-28 12:55:00,51.86,51.91,51.85,51.88,23630.0,36.1861,36.2209,36.1791,36.2,23630.0
2016-07-28 13:00:00,51.87,51.9,51.82,51.89,43442.0,36.193,36.214,36.1581,36.207,43442.0
2016-07-28 13:05:00,51.88,51.91,51.85,51.85,27349.0,36.2,36.2209,36.1791,36.1791,27349.0
2016-07-28 13:10:00,51.86,51.87,51.8,51.82,22932.0,36.1861,36.193,36.1442,36.1581,22932.0
2016-07-28 13:15:00,51.82,51.83,51.78,51.79,16656.0,36.1581,36.1651,36.1302,36.1372,16656.0
2016-07-28 13:20:00,51.79,51.85,51.74,51.85,19065.0,36.1372,36.1791,36.1023,36.1791,19065.0
2016-07-28 13:25:00,51.85,51.89,51.83,51.86,27893.0,36.1791,36.207,36.1651,36.1861,27893.0
2016-07-28 13:30:00,51.86,51.87,51.84,51.85,18993.0,36.1861,36.193,36.1721,36.1791,18993.0
2016-07-28 13:35:00,51.85,51.93,51.84,51.89,36236.0,36.1791,36.2349,36.1721,36.207,36236.0
2016-07-28 13:40:00,51.9,51.93,51.84,51.87,23689.0,36.214,36.2349,36.1721,36.193,23689.0
2016-07-28 13:45:00,51.86,51.92,51.86,51.91,24253.0,36.1861,36.2279,36.1861,36.2209,24253.0
2016-07-28 13:50:00,51.92,51.95,51.88,51.89,15695.0,36.2279,36.2489,36.2,36.207,15695.0
2016-07-28 13:55:00,51.89,51.94,51.89,51.93,32101.0,36.207,36.2419,36.207,36.2349,32101.0
2016-07-28 14:00:00,51.94,51.95,51.9,51.93,20856.0,36.2419,36.2489,36.214,36.2349,20856.0
2016-07-28 14:05:00,51.93,51.95,51.89,51.93,36034.0,36.2349,36.2489,36.207,36.2349,36034.0
2016-07-28 14:10:00,51.94,51.95,51.92,51.93,29826.0,36.2419,36.2489,36.2279,36.2349,29826.0
2016-07-28 14:15:00,51.93,52.06,51.92,52.0,53884.0,36.2349,36.3256,36.2279,36.2837,53884.0
2016-07-28 14:20:00,52.0,52.07,52.0,52.07,34443.0,36.2837,36.3326,36.2837,36.3326,34443.0
2016-07-28 14:25:00,52.08,52.1,51.95,51.95,41824.0,36.3396,36.3535,36.2489,36.2489,41824.0
2016-07-28 14:30:00,51.95,52.01,51.94,51.95,42499.0,36.2489,36.2907,36.2419,36.2489,42499.0
2016-07-28 14:35:00,51.95,51.96,51.85,51.89,80499.0,36.2489,36.2558,36.1791,36.207,80499.0
2016-07-28 14:40:00,51.88,51.94,51.87,51.91,76947.0,36.2,36.2419,36.193,36.2209,76947.0
2016-07-28 14:45:00,51.91,51.97,51.84,51.88,110187.0,36.2209,36.2628,36.1721,36.2,110187.0
2016-07-28 14:50:00,51.88,51.88,51.81,51.82,23198.0,36.2,36.2,36.1512,36.1581,23198.0
2016-07-28 14:55:00,51.82,51.82,51.73,51.74,28897.0,36.1581,36.1581,36.0953,36.1023,28897.0
2016-07-28 15:00:00,51.74,51.83,51.73,51.78,47741.0,36.1023,36.1651,36.0953,36.1302,47741.0
2016-07-28 15:05:00,51.79,51.83,51.77,51.78,33774.0,36.1372,36.1651,36.1233,36.1302,33774.0
2016-07-28 15:10:00,51.78,51.85,51.77,51.83,26332.0,36.1302,36.1791,36.1233,36.1651,26332.0
2016-07-28 15:15:00,51.82,51.84,51.81,51.83,26483.0,36.1581,36.1721,36.1512,36.1651,26483.0
2016-07-28 15:20:00,51.83,51.92,51.82,51.88,41833.0,36.1651,36.2279,36.1581,36.2,41833.0
2016-07-28 15:25:00,51.88,51.88,51.77,51.79,44989.0,36.2,36.2,36.1233,36.1372,44989.0
2016-07-28 15:30:00,51.8,51.87,51.79,51.87,47934.0,36.1442,36.193,36.1372,36.193,47934.0
2016-07-28 15:35:00,51.86,51.92,51.84,51.91,61769.0,36.1861,36.2279,36.1721,36.2209,61769.0
2016-07-28 15:40:00,51.91,52.0,51.9,52.0,112846.0,36.2209,36.2837,36.214,36.2837,112846.0
2016-07-28 15:45:00,51.99,52.01,51.94,51.95,97665.0,36.2768,36.2907,36.2419,36.2489,97665.0
2016-07-28 15:50:00,51.95,51.95,51.87,51.88,73716.0,36.2489,36.2489,36.193,36.2,73716.0
2016-07-28 15:55:00,51.88,51.93,51.87,51.87,132152.0,36.2,36.2349,36.193,36.193,132152.0
2016-07-29 09:30:00,51.67,52.0,51.63,51.64,107359.0,36.0535,36.2837,36.0256,36.0325,107359.0
2016-07-29 09:35:00,51.61,51.77,51.53,51.77,59975.0,36.0116,36.1233,35.9558,36.1233,59975.0
2016-07-29 09:40:00,51.72,52.04,51.7,51.81,48687.0,36.0884,36.3117,36.0744,36.1512,48687.0
2016-07-29 09:45:00,51.81,51.89,51.53,51.58,32380.0,36.1512,36.207,35.9558,35.9907,32380.0
2016-07-29 09:50:00,51.58,51.63,51.42,51.47,55888.0,35.9907,36.0256,35.879,35.9139,55888.0
2016-07-29 09:55:00,51.46,51.46,51.31,51.35,41923.0,35.9069,35.9069,35.8023,35.8302,41923.0
2016-07-29 10:00:00,51.35,51.44,51.16,51.18,94498.0,35.8302,35.893,35.6976,35.7116,94498.0
2016-07-29 10:05:00,51.19,51.27,51.17,51.27,39750.0,35.7186,35.7744,35.7046,35.7744,39750.0
2016-07-29 10:10:00,51.3,51.47,51.25,51.42,99289.0,35.7953,35.9139,35.7604,35.879,99289.0
2016-07-29 10:15:00,51.43,51.6,51.43,51.53,72690.0,35.886,36.0046,35.886,35.9558,72690.0
2016-07-29 10:20:00,51.53,51.57,51.49,51.5,47111.0,35.9558,35.9837,35.9279,35.9349,47111.0
2016-07-29 10:25:00,51.5,51.59,51.44,51.55,53793.0,35.9349,35.9977,35.893,35.9697,53793.0
2016-07-29 10:30:00,51.54,51.64,51.54,51.63,28995.0,35.9628,36.0325,35.9628,36.0256,28995.0
2016-07-29 10:35:00,51.63,51.72,51.57,51.71,31848.0,36.0256,36.0884,35.9837,36.0814,31848.0
2016-07-29 10:40:00,51.71,51.72,51.62,51.64,38064.0,36.0814,36.0884,36.0186,36.0325,38064.0
2016-07-29 10:45:00,51.65,51.75,51.64,51.73,43352.0,36.0395,36.1093,36.0325,36.0953,43352.0
2016-07-29 10:50:00,51.73,51.84,51.72,51.79,48941.0,36.0953,36.1721,36.0884,36.1372,48941.0
2016-07-29 10:55:00,51.8,51.91,51.78,51.89,39039.0,36.1442,36.2209,36.1302,36.207,39039.0
2016-07-29 11:00:00,51.89,51.99,51.87,51.88,67348.0,36.207,36.2768,36.193,36.2,67348.0
2016-07-29 11:05:00,51.88,52.01,51.87,51.87,56654.0,36.2,36.2907,36.193,36.193,56654.0
2016-07-29 11:10:00,51.86,51.96,51.86,51.94,68769.0,36.1861,36.2558,36.1861,36.2419,68769.0
2016-07-29 11:15:00,51.94,51.99,51.89,51.91,53753.0,36.2419,36.2768,36.207,36.2209,53753.0
2016-07-29 11:20:00,51.91,51.91,51.71,51.76,60941.0,36.2209,36.2209,36.0814,36.1163,60941.0
2016-07-29 11:25:00,51.76,51.81,51.68,51.68,54119.0,36.1163,36.1512,36.0605,36.0605,54119.0
2016-07-29 11:30:00,51.69,51.69,51.53,51.65,77364.0,36.0674,36.0674,35.9558,36.0395,77364.0
2016-07-29 11:35:00,51.64,51.7,51.59,51.59,69777.0,36.0325,36.0744,35.9977,35.9977,69777.0
2016-07-29 11:40:00,51.59,51.71,51.52,51.71,47622.0,35.9977,36.0814,35.9488,36.0814,47622.0
2016-07-29 11:45:00,51.71,51.72,51.55,51.59,45697.0,36.0814,36.0884,35.9697,35.9977,45697.0
2016-07-29 11:50:00,51.57,51.65,51.54,51.57,41231.0,35.9837,36.0395,35.9628,35.9837,41231.0
2016-07-29 11:55:00,51.57,51.64,51.55,51.6,33952.0,35.9837,36.0325,35.9697,36.0046,33952.0
2016-07-29 12:00:00,51.6,51.71,51.6,51.71,40062.0,36.0046,36.0814,36.0046,36.0814,40062.0
2016-07-29 12:05:00,51.72,51.73,51.62,51.64,56282.0,36.0884,36.0953,36.0186,36.0325,56282.0
2016-07-29 12:10:00,51.64,51.69,51.55,51.55,64009.0,36.0325,36.0674,35.9697,35.9697,64009.0
2016-07-29 12:15:00,51.55,51.58,51.48,51.53,44234.0,35.9697,35.9907,35.9209,35.9558,44234.0
2016-07-29 12:20:00,51.53,51.54,51.45,51.48,31438.0,35.9558,35.9628,35.9,35.9209,31438.0
2016-07-29 12:25:00,51.48,51.53,51.46,51.46,39249.0,35.9209,35.9558,35.9069,35.9069,39249.0
2016-07-29 12:30:00,51.46,51.55,51.45,51.51,41370.0,35.9069,35.9697,35.9,35.9418,41370.0
2016-07-29 12:35:00,51.5,51.55,51.48,51.5,42153.0,35.9349,35.9697,35.9209,35.9349,42153.0
2016-07-29 12:40:00,51.5,51.51,51.41,51.46,57927.0,35.9349,35.9418,35.8721,35.9069,57927.0
2016-07-29 12:45:00,51.46,51.49,51.37,51.49,88957.0,35.9069,35.9279,35.8442,35.9279,88957.0
2016-07-29 12:50:00,51.49,51.54,51.45,51.53,30385.0,35.9279,35.9628,35.9,35.9558,30385.0
2016-07-29 12:55:00,51.53,51.55,51.51,51.52,32807.0,35.9558,35.9697,35.9418,35.9488,32807.0
2016-07-29 13:00:00,51.51,51.58,51.51,51.54,52912.0,35.9418,35.9907,35.9418,35.9628,52912.0
2016-07-29 13:05:00,51.54,51.58,51.51,51.56,32586.0,35.9628,35.9907,35.9418,35.9767,32586.0
2016-07-29 13:10:00,51.56,51.68,51.55,51.66,30301.0,35.9767,36.0605,35.9697,36.0465,30301.0
2016-07-29 13:15:00,51.66,51.67,51.6,51.61,40669.0,36.0465,36.0535,36.0046,36.0116,40669.0
2016-07-29 13:20:00,51.61,51.63,51.58,51.6,28811.0,36.0116,36.0256,35.9907,36.0046,28811.0
2016-07-29 13:25:00,51.6,51.69,51.59,51.68,37347.0,36.0046,36.0674,35.9977,36.0605,37347.0
2016-07-29 13:30:00,51.68,51.74,51.68,51.73,39094.0,36.0605,36.1023,36.0605,36.0953,39094.0
2016-07-29 13:35:00,51.73,51.78,51.72,51.77,23007.0,36.0953,36.1302,36.0884,36.1233,23007.0
2016-07-29 13:40:00,51.76,51.81,51.76,51.81,40554.0,36.1163,36.1512,36.1163,36.1512,40554.0
2016-07-29 13:45:00,51.8,51.92,51.77,51.91,25343.0,36.1442,36.2279,36.1233,36.2209,25343.0
2016-07-29 13:50:00,51.92,51.95,51.88,51.91,43635.0,36.2279,36.2489,36.2,36.2209,43635.0
2016-07-29 13:55:00,51.9,51.95,51.9,51.9,30477.0,36.214,36.2489,36.214,36.214,30477.0
2016-07-29 14:00:00,51.91,51.91,51.86,51.89,28352.0,36.2209,36.2209,36.1861,36.207,28352.0
2016-07-29 14:05:00,51.88,51.97,51.87,51.96,50625.0,36.2,36.2628,36.193,36.2558,50625.0
2016-07-29 14:10:00,51.96,51.96,51.84,51.85,50662.0,36.2558,36.2558,36.1721,36.1791,50662.0
2016-07-29 14:15:00,51.84,51.92,51.84,51.92,24818.0,36.1721,36.2279,36.1721,36.2279,24818.0
2016-07-29 14:20:00,51.92,51.96,51.91,51.96,35006.0,36.2279,36.2558,36.2209,36.2558,35006.0
2016-07-29 14:25:00,51.97,52.06,51.95,52.04,53325.0,36.2628,36.3256,36.2489,36.3117,53325.0
2016-07-29 14:30:00,52.04,52.07,52.02,52.02,30252.0,36.3117,36.3326,36.2977,36.2977,30252.0
2016-07-29 14:35:00,52.03,52.04,51.95,51.99,31785.0,36.3047,36.3117,36.2489,36.2768,31785.0
2016-07-29 14:40:00,51.98,52.01,51.97,51.98,25378.0,36.2698,36.2907,36.2628,36.2698,25378.0
2016-07-29 14:45:00,51.97,52.05,51.95,52.02,36063.0,36.2628,36.3186,36.2489,36.2977,36063.0
2016-07-29 14:50:00,52.02,52.08,52.01,52.07,15349.0,36.2977,36.3396,36.2907,36.3326,15349.0
2016-07-29 14:55:00,52.07,52.09,52.04,52.07,40189.0,36.3326,36.3465,36.3117,36.3326,40189.0
2016-07-29 15:00:00,52.08,52.08,52.03,52.05,30336.0,36.3396,36.3396,36.3047,36.3186,30336.0
2016-07-29 15:05:00,52.06,52.07,51.97,52.05,60658.0,36.3256,36.3326,36.2628,36.3186,60658.0
2016-07-29 15:10:00,52.04,52.09,52.02,52.04,43491.0,36.3117,36.3465,36.2977,36.3117,43491.0
2016-07-29 15:15:00,52.04,52.08,52.03,52.07,33689.0,36.3117,36.3396,36.3047,36.3326,33689.0
2016-07-29 15:20:00,52.06,52.1,52.06,52.09,35912.0,36.3256,36.3535,36.3256,36.3465,35912.0
2016-07-29 15:25:00,52.09,52.12,52.07,52.11,59018.0,36.3465,36.3675,36.3326,36.3605,59018.0
2016-07-29 15:30:00,52.12,52.15,52.08,52.12,43040.0,36.3675,36.3884,36.3396,36.3675,43040.0
2016-07-29 15:35:00,52.12,52.13,52.08,52.13,47158.0,36.3675,36.3745,36.3396,36.3745,47158.0
2016-07-29 15:40:00,52.13,52.24,52.12,52.24,63671.0,36.3745,36.4512,36.3675,36.4512,63671.0
2016-07-29 15:45:00,52.24,52.31,52.24,52.29,106780.0,36.4512,36.5,36.4512,36.4861,106780.0
2016-07-29 15:50:00,52.29,52.29,52.26,52.27,88365.0,36.4861,36.4861,36.4652,36.4721,88365.0
2016-07-29 15:55:00,52.26,52.34,52.26,52.28,292777.0,36.4652,36.521,36.4652,36.4791,292777.0
2016-08-01 09:30:00,52.13,52.42,51.82,51.99,128173.0,36.3745,36.5768,36.1581,36.2768,128173.0
2016-08-01 09:35:00,52.03,52.08,51.92,52.08,68081.0,36.3047,36.3396,36.2279,36.3396,68081.0
2016-08-01 09:40:00,52.06,52.33,52.04,52.32,91284.0,36.3256,36.514,36.3117,36.507,91284.0
2016-08-01 09:45:00,52.35,52.44,52.19,52.25,101112.0,36.528,36.5908,36.4163,36.4582,101112.0
2016-08-01 09:50:00,52.25,52.4,52.02,52.04,74950.0,36.4582,36.5628,36.2977,36.3117,74950.0
2016-08-01 09:55:00,52.04,52.04,51.77,52.0,91373.0,36.3117,36.3117,36.1233,36.2837,91373.0
2016-08-01 10:00:00,52.0,52.11,51.83,52.07,94785.0,36.2837,36.3605,36.1651,36.3326,94785.0
2016-08-01 10:05:00,52.06,52.45,52.0,52.36,97738.0,36.3256,36.5977,36.2837,36.5349,97738.0
2016-08-01 10:10:00,52.36,52.48,52.28,52.4,67371.0,36.5349,36.6187,36.4791,36.5628,67371.0
2016-08-01 10:15:00,52.41,52.53,52.35,52.41,69819.0,36.5698,36.6536,36.528,36.5698,69819.0
2016-08-01 10:20:00,52.41,52.41,52.17,52.2,49671.0,36.5698,36.5698,36.4024,36.4233,49671.0
2016-08-01 10:25:00,52.21,52.41,52.17,52.31,78267.0,36.4303,36.5698,36.4024,36.5,78267.0
2016-08-01 10:30:00,52.31,52.48,52.29,52.46,187679.0,36.5,36.6187,36.4861,36.6047,187679.0
2016-08-01 10:35:00,52.46,52.47,52.26,52.28,79958.0,36.6047,36.6117,36.4652,36.4791,79958.0
2016-08-01 10:40:00,52.28,52.36,52.18,52.3,164825.0,36.4791,36.5349,36.4093,36.4931,164825.0
2016-08-01 10:45:00,52.3,52.49,52.29,52.42,196385.0,36.4931,36.6256,36.4861,36.5768,196385.0
2016-08-01 10:50:00,52.43,52.63,52.42,52.55,79321.0,36.5838,36.7233,36.5768,36.6675,79321.0
2016-08-01 10:55:00,52.55,52.59,52.42,52.43,104005.0,36.6675,36.6954,36.5768,36.5838,104005.0
2016-08-01 11:00:00,52.43,52.43,52.27,52.35,82756.0,36.5838,36.5838,36.4721,36.528,82756.0
2016-08-01 11:05:00,52.35,52.4,52.25,52.32,82173.0,36.528,36.5628,36.4582,36.507,82173.0
2016-08-01 11:10:00,52.32,52.37,52.27,52.27,77994.0,36.507,36.5419,36.4721,36.4721,77994.0
2016-08-01 11:15:00,52.27,52.27,52.17,52.17,53285.0,36.4721,36.4721,36.4024,36.4024,53285.0
2016-08-01 11:20:00,52.18,52.21,52.07,52.12,62143.0,36.4093,36.4303,36.3326,36.3675,62143.0
2016-08-01 11:25:00,52.12,52.15,51.81,51.84,65626.0,36.3675,36.3884,36.1512,36.1721,65626.0
2016-08-01 11:30:00,51.84,51.94,51.68,51.68,97082.0,36.1721,36.2419,36.0605,36.0605,97082.0
2016-08-01 11:35:00,51.68,51.7,51.59,51.63,124857.0,36.0605,36.0744,35.9977,36.0256,124857.0
2016-08-01 11:40:00,51.64,51.64,51.52,51.62,121530.0,36.0325,36.0325,35.9488,36.0186,121530.0
2016-08-01 11:45:00,51.62,51.71,51.6,51.65,79861.0,36.0186,36.0814,36.0046,36.0395,79861.0
2016-08-01 11:50:00,51.66,51.72,51.61,51.71,70442.0,36.0465,36.0884,36.0116,36.0814,70442.0
2016-08-01 11:55:00,51.7,51.72,51.64,51.65,91831.0,36.0744,36.0884,36.0325,36.0395,91831.0
2016-08-01 12:00:00,51.64,51.75,51.64,51.66,78070.0,36.0325,36.1093,36.0325,36.0465,78070.0
2016-08-01 12:05:00,51.66,51.67,51.44,51.45,116637.0,36.0465,36.0535,35.893,35.9,116637.0
2016-08-01 12:10:00,51.43,51.49,51.39,51.4,88967.0,35.886,35.9279,35.8581,35.8651,88967.0
2016-08-01 12:15:00,51.4,51.59,51.39,51.59,64098.0,35.8651,35.9977,35.8581,35.9977,64098.0
2016-08-01 12:20:00,51.58,51.71,51.57,51.64,76054.0,35.9907,36.0814,35.9837,36.0325,76054.0
2016-08-01 12:25:00,51.63,51.63,51.41,51.44,69379.0,36.0256,36.0256,35.8721,35.893,69379.0
2016-08-01 12:30:00,51.42,51.54,51.41,51.47,47429.0,35.879,35.9628,35.8721,35.9139,47429.0
2016-08-01 12:35:00,51.48,51.62,51.47,51.58,66605.0,35.9209,36.0186,35.9139,35.9907,66605.0
2016-08-01 12:40:00,51.59,51.62,51.56,51.58,56304.0,35.9977,36.0186,35.9767,35.9907,56304.0
2016-08-01 12:45:00,51.58,51.59,51.52,51.55,34449.0,35.9907,35.9977,35.9488,35.9697,34449.0
2016-08-01 12:50:00,51.55,51.65,51.55,51.64,35861.0,35.9697,36.0395,35.9697,36.0325,35861.0
2016-08-01 12:55:00,51.63,51.64,51.59,51.6,34918.0,36.0256,36.0325,35.9977,36.0046,34918.0
2016-08-01 13:00:00,51.61,51.63,51.59,51.6,45616.0,36.0116,36.0256,35.9977,36.0046,45616.0
2016-08-01 13:05:00,51.6,51.61,51.51,51.61,51479.0,36.0046,36.0116,35.9418,36.0116,51479.0
2016-08-01 13:10:00,51.61,51.65,51.59,51.63,27178.0,36.0116,36.0395,35.9977,36.0256,27178.0
2016-08-01 13:15:00,51.64,51.66,51.61,51.64,22205.0,36.0325,36.0465,36.0116,36.0325,22205.0
2016-08-01 13:20:00,51.64,51.65,51.6,51.63,28573.0,36.0325,36.0395,36.0046,36.0256,28573.0
2016-08-01 13:25:00,51.64,51.64,51.6,51.6,23453.0,36.0325,36.0325,36.0046,36.0046,23453.0
2016-08-01 13:30:00,51.61,51.63,51.6,51.6,24175.0,36.0116,36.0256,36.0046,36.0046,24175.0
2016-08-01 13:35:00,51.61,51.65,51.6,51.65,30720.0,36.0116,36.0395,36.0046,36.0395,30720.0
2016-08-01 13:40:00,51.64,51.65,51.59,51.61,40965.0,36.0325,36.0395,35.9977,36.0116,40965.0
2016-08-01 13:45:00,51.61,51.62,51.59,51.62,39439.0,36.0116,36.0186,35.9977,36.0186,39439.0
2016-08-01 13:50:00,51.62,51.63,51.59,51.6,46962.0,36.0186,36.0256,35.9977,36.0046,46962.0
2016-08-01 13:55:00,51.6,51.69,51.6,51.69,31254.0,36.0046,36.0674,36.0046,36.0674,31254.0
2016-08-01 14:00:00,51.69,51.76,51.64,51.65,28458.0,36.0674,36.1163,36.0325,36.0395,28458.0
2016-08-01 14:05:00,51.64,51.67,51.58,51.6,50851.0,36.0325,36.0535,35.9907,36.0046,50851.0
2016-08-01 14:10:00,51.6,51.61,51.51,51.57,168022.0,36.0046,36.0116,35.9418,35.9837,168022.0
2016-08-01 14:15:00,51.56,51.6,51.51,51.52,45559.0,35.9767,36.0046,35.9418,35.9488,45559.0
2016-08-01 14:20:00,51.52,51.62,51.52,51.58,56215.0,35.9488,36.0186,35.9488,35.9907,56215.0
2016-08-01 14:25:00,51.58,51.61,51.51,51.53,61858.0,35.9907,36.0116,35.9418,35.9558,61858.0
2016-08-01 14:30:00,51.53,51.58,51.51,51.51,63763.0,35.9558,35.9907,35.9418,35.9418,63763.0
2016-08-01 14:35:00,51.51,51.54,51.5,51.52,45929.0,35.9418,35.9628,35.9349,35.9488,45929.0
2016-08-01 14:40:00,51.52,51.62,51.52,51.62,65918.0,35.9488,36.0186,35.9488,36.0186,65918.0
2016-08-01 14:45:00,51.62,51.68,51.6,51.62,38264.0,36.0186,36.0605,36.0046,36.0186,38264.0
2016-08-01 14:50:00,51.63,51.63,51.59,51.6,49099.0,36.0256,36.0256,35.9977,36.0046,49099.0
2016-08-01 14:55:00,51.6,51.61,51.58,51.61,75920.0,36.0046,36.0116,35.9907,36.0116,75920.0
2016-08-01 15:00:00,51.6,51.6,51.48,51.5,52875.0,36.0046,36.0046,35.9209,35.9349,52875.0
2016-08-01 15:05:00,51.5,51.51,51.43,51.44,63313.0,35.9349,35.9418,35.886,35.893,63313.0
2016-08-01 15:10:00,51.44,51.5,51.43,51.46,35741.0,35.893,35.9349,35.886,35.9069,35741.0
2016-08-01 15:15:00,51.46,51.47,51.44,51.46,47616.0,35.9069,35.9139,35.893,35.9069,47616.0
2016-08-01 15:20:00,51.45,51.5,51.44,51.47,53136.0,35.9,35.9349,35.893,35.9139,53136.0
2016-08-01 15:25:00,51.47,51.48,51.44,51.46,92917.0,35.9139,35.9209,35.893,35.9069,92917.0
2016-08-01 15:30:00,51.46,51.46,51.42,51.42,53486.0,35.9069,35.9069,35.879,35.879,53486.0
2016-08-01 15:35:00,51.42,51.44,51.39,51.43,110729.0,35.879,35.893,35.8581,35.886,110729.0
2016-08-01 15:40:00,51.43,51.48,51.41,51.47,87069.0,35.886,35.9209,35.8721,35.9139,87069.0
2016-08-01 15:45:00,51.47,51.53,51.47,51.52,110010.0,35.9139,35.9558,35.9139,35.9488,110010.0
2016-08-01 15:50:00,51.53,51.53,51.49,51.5,131438.0,35.9558,35.9558,35.9279,35.9349,131438.0
2016-08-01 15:55:00,51.5,51.63,51.5,51.63,269944.0,35.9349,36.0256,35.9349,36.0256,269944.0
2016-08-02 09:30:00,52.14,52.57,51.95,52.48,197517.0,36.3814,36.6815,36.2489,36.6187,197517.0
2016-08-02 09:35:00,52.49,52.84,52.42,52.51,138792.0,36.6256,36.8699,36.5768,36.6396,138792.0
2016-08-02 09:40:00,52.53,52.7,52.34,52.49,174031.0,36.6536,36.7722,36.521,36.6256,174031.0
2016-08-02 09:45:00,52.49,52.68,52.27,52.36,97789.0,36.6256,36.7582,36.4721,36.5349,97789.0
2016-08-02 09:50:00,52.37,52.45,52.24,52.28,73736.0,36.5419,36.5977,36.4512,36.4791,73736.0
2016-08-02 09:55:00,52.3,52.65,52.27,52.65,85590.0,36.4931,36.7373,36.4721,36.7373,85590.0
2016-08-02 10:00:00,52.63,52.8,52.52,52.76,169099.0,36.7233,36.842,36.6466,36.814,169099.0
2016-08-02 10:05:00,52.75,52.8,52.55,52.61,122087.0,36.8071,36.842,36.6675,36.7094,122087.0
2016-08-02 10:10:00,52.6,52.63,52.39,52.44,88399.0,36.7024,36.7233,36.5559,36.5908,88399.0
2016-08-02 10:15:00,52.44,52.52,52.38,52.38,97850.0,36.5908,36.6466,36.5489,36.5489,97850.0
2016-08-02 10:20:00,52.37,52.46,52.3,52.41,62327.0,36.5419,36.6047,36.4931,36.5698,62327.0
2016-08-02 10:25:00,52.42,52.6,52.35,52.38,65183.0,36.5768,36.7024,36.528,36.5489,65183.0
2016-08-02 10:30:00,52.4,52.43,52.35,52.42,54825.0,36.5628,36.5838,36.528,36.5768,54825.0
2016-08-02 10:35:00,52.42,52.44,52.27,52.31,60671.0,36.5768,36.5908,36.4721,36.5,60671.0
2016-08-02 10:40:00,52.32,52.32,52.19,52.2,54044.0,36.507,36.507,36.4163,36.4233,54044.0
2016-08-02 10:45:00,52.2,52.23,52.04,52.05,76355.0,36.4233,36.4442,36.3117,36.3186,76355.0
2016-08-02 10:50:00,52.03,52.21,52.03,52.16,99890.0,36.3047,36.4303,36.3047,36.3954,99890.0
2016-08-02 10:55:00,52.16,52.18,52.02,52.02,147632.0,36.3954,36.4093,36.2977,36.2977,147632.0
2016-08-02 11:00:00,52.03,52.29,52.03,52.22,116525.0,36.3047,36.4861,36.3047,36.4373,116525.0
2016-08-02 11:05:00,52.22,52.26,52.18,52.22,54670.0,36.4373,36.4652,36.4093,36.4373,54670.0
2016-08-02 11:10:00,52.22,52.23,52.14,52.23,48679.0,36.4373,36.4442,36.3814,36.4442,48679.0
2016-08-02 11:15:00,52.22,52.27,52.2,52.21,50295.0,36.4373,36.4721,36.4233,36.4303,50295.0
2016-08-02 11:20:00,52.21,52.43,52.21,52.39,61020.0,36.4303,36.5838,36.4303,36.5559,61020.0
2016-08-02 11:25:00,52.39,52.54,52.35,52.54,49377.0,36.5559,36.6605,36.528,36.6605,49377.0
2016-08-02 11:30:00,52.53,52.53,52.33,52.41,45909.0,36.6536,36.6536,36.514,36.5698,45909.0
2016-08-02 11:35:00,52.41,52.45,52.25,52.28,27532.0,36.5698,36.5977,36.4582,36.4791,27532.0
2016-08-02 11:40:00,52.28,52.39,52.23,52.35,37866.0,36.4791,36.5559,36.4442,36.528,37866.0
2016-08-02 11:45:00,52.35,52.7,52.35,52.68,115268.0,36.528,36.7722,36.528,36.7582,115268.0
2016-08-02 11:50:00,52.68,52.76,52.65,52.68,76699.0,36.7582,36.814,36.7373,36.7582,76699.0
2016-08-02 11:55:00,52.68,52.84,52.67,52.68,124862.0,36.7582,36.8699,36.7512,36.7582,124862.0
2016-08-02 12:00:00,52.67,52.71,52.56,52.65,70009.0,36.7512,36.7792,36.6745,36.7373,70009.0
2016-08-02 12:05:00,52.66,52.67,52.55,52.56,117284.0,36.7443,36.7512,36.6675,36.6745,117284.0
2016-08-02 12:10:00,52.56,52.63,52.53,52.62,52365.0,36.6745,36.7233,36.6536,36.7164,52365.0
2016-08-02 12:15:00,52.62,52.68,52.6,52.62,62476.0,36.7164,36.7582,36.7024,36.7164,62476.0
2016-08-02 12:20:00,52.63,52.66,52.61,52.64,47271.0,36.7233,36.7443,36.7094,36.7303,47271.0
2016-08-02 12:25:00,52.64,52.64,52.47,52.47,41076.0,36.7303,36.7303,36.6117,36.6117,41076.0
2016-08-02 12:30:00,52.47,52.48,52.37,52.39,43184.0,36.6117,36.6187,36.5419,36.5559,43184.0
2016-08-02 12:35:00,52.4,52.4,52.29,52.3,31899.0,36.5628,36.5628,36.4861,36.4931,31899.0
2016-08-02 12:40:00,52.3,52.35,52.26,52.26,37742.0,36.4931,36.528,36.4652,36.4652,37742.0
2016-08-02 12:45:00,52.26,52.26,52.16,52.17,65339.0,36.4652,36.4652,36.3954,36.4024,65339.0
2016-08-02 12:50:00,52.17,52.2,52.13,52.13,44564.0,36.4024,36.4233,36.3745,36.3745,44564.0
2016-08-02 12:55:00,52.14,52.16,52.08,52.14,63671.0,36.3814,36.3954,36.3396,36.3814,63671.0
2016-08-02 13:00:00,52.14,52.15,51.95,51.96,48885.0,36.3814,36.3884,36.2489,36.2558,48885.0
2016-08-02 13:05:00,51.96,51.96,51.77,51.78,39485.0,36.2558,36.2558,36.1233,36.1302,39485.0
2016-08-02 13:10:00,51.77,51.87,51.75,51.84,63689.0,36.1233,36.193,36.1093,36.1721,63689.0
2016-08-02 13:15:00,51.84,52.05,51.84,52.05,38684.0,36.1721,36.3186,36.1721,36.3186,38684.0
2016-08-02 13:20:00,52.05,52.05,51.96,52.03,27149.0,36.3186,36.3186,36.2558,36.3047,27149.0
2016-08-02 13:25:00,52.03,52.05,52.0,52.02,18538.0,36.3047,36.3186,36.2837,36.2977,18538.0
2016-08-02 13:30:00,52.02,52.03,51.93,51.95,29526.0,36.2977,36.3047,36.2349,36.2489,29526.0
2016-08-02 13:35:00,51.94,51.97,51.91,51.91,32856.0,36.2419,36.2628,36.2209,36.2209,32856.0
2016-08-02 13:40:00,51.9,51.91,51.87,51.88,25748.0,36.214,36.2209,36.193,36.2,25748.0
2016-08-02 13:45:00,51.89,51.98,51.87,51.98,50063.0,36.207,36.2698,36.193,36.2698,50063.0
2016-08-02 13:50:00,51.98,52.06,51.97,52.04,44799.0,36.2698,36.3256,36.2628,36.3117,44799.0
2016-08-02 13:55:00,52.03,52.08,52.0,52.07,50298.0,36.3047,36.3396,36.2837,36.3326,50298.0
2016-08-02 14:00:00,52.07,52.09,52.03,52.08,49067.0,36.3326,36.3465,36.3047,36.3396,49067.0
2016-08-02 14:05:00,52.07,52.21,52.05,52.19,116125.0,36.3326,36.4303,36.3186,36.4163,116125.0
2016-08-02 14:10:00,52.19,52.24,52.15,52.15,52854.0,36.4163,36.4512,36.3884,36.3884,52854.0
2016-08-02 14:15:00,52.16,52.16,51.96,51.96,51384.0,36.3954,36.3954,36.2558,36.2558,51384.0
2016-08-02 14:20:00,51.96,52.02,51.93,52.02,40604.0,36.2558,36.2977,36.2349,36.2977,40604.0
2016-08-02 14:25:00,52.02,52.19,52.01,52.16,51497.0,36.2977,36.4163,36.2907,36.3954,51497.0
2016-08-02 14:30:00,52.16,52.2,52.13,52.14,44292.0,36.3954,36.4233,36.3745,36.3814,44292.0
2016-08-02 14:35:00,52.14,52.21,52.14,52.16,51571.0,36.3814,36.4303,36.3814,36.3954,51571.0
2016-08-02 14:40:00,52.16,52.25,52.14,52.25,51361.0,36.3954,36.4582,36.3814,36.4582,51361.0
2016-08-02 14:45:00,52.25,52.27,52.11,52.13,52926.0,36.4582,36.4721,36.3605,36.3745,52926.0
2016-08-02 14:50:00,52.13,52.13,52.0,52.03,50789.0,36.3745,36.3745,36.2837,36.3047,50789.0
2016-08-02 14:55:00,52.02,52.04,51.94,51.94,44815.0,36.2977,36.3117,36.2419,36.2419,44815.0
2016-08-02 15:00:00,51.95,52.03,51.94,52.02,48256.0,36.2489,36.3047,36.2419,36.2977,48256.0
2016-08-02 15:05:00,52.01,52.08,52.01,52.07,47421.0,36.2907,36.3396,36.2907,36.3326,47421.0
2016-08-02 15:10:00,52.07,52.09,51.99,52.0,38686.0,36.3326,36.3465,36.2768,36.2837,38686.0
2016-08-02 15:15:00,51.99,52.11,51.97,52.11,57049.0,36.2768,36.3605,36.2628,36.3605,57049.0
2016-08-02 15:20:00,52.1,52.23,52.09,52.21,64873.0,36.3535,36.4442,36.3465,36.4303,64873.0
2016-08-02 15:25:00,52.2,52.23,52.15,52.16,52544.0,36.4233,36.4442,36.3884,36.3954,52544.0
2016-08-02 15:30:00,52.15,52.23,52.14,52.21,88628.0,36.3884,36.4442,36.3814,36.4303,88628.0
2016-08-02 15:35:00,52.21,52.32,52.2,52.3,77716.0,36.4303,36.507,36.4233,36.4931,77716.0
2016-08-02 15:40:00,52.31,52.36,52.22,52.36,102423.0,36.5,36.5349,36.4373,36.5349,102423.0
2016-08-02 15:45:00,52.35,52.36,52.3,52.34,130349.0,36.528,36.5349,36.4931,36.521,130349.0
2016-08-02 15:50:00,52.33,52.34,52.3,52.3,138498.0,36.514,36.521,36.4931,36.4931,138498.0
2016-08-02 15:55:00,52.3,52.42,52.22,52.37,434471.0,36.4931,36.5768,36.4373,36.5419,434471.0
2016-08-03 09:30:00,52.17,52.66,52.0,52.65,111840.0,36.4024,36.7443,36.2837,36.7373,111840.0
2016-08-03 09:35:00,52.64,52.69,52.4,52.54,68879.0,36.7303,36.7652,36.5628,36.6605,68879.0
2016-08-03 09:40:00,52.56,52.99,52.56,52.97,105025.0,36.6745,36.9745,36.6745,36.9606,105025.0
2016-08-03 09:45:00,52.98,53.0,52.76,52.87,96520.0,36.9676,36.9815,36.814,36.8908,96520.0
2016-08-03 09:50:00,52.87,52.97,52.84,52.96,64925.0,36.8908,36.9606,36.8699,36.9536,64925.0
2016-08-03 09:55:00,52.99,53.05,52.86,53.03,102060.0,36.9745,37.0164,36.8838,37.0024,102060.0
2016-08-03 10:00:00,53.03,53.38,52.97,53.27,165493.0,37.0024,37.2467,36.9606,37.1699,165493.0
2016-08-03 10:05:00,53.29,53.41,53.22,53.22,102381.0,37.1839,37.2676,37.135,37.135,102381.0
2016-08-03 10:10:00,53.22,53.29,53.08,53.25,100972.0,37.135,37.1839,37.0373,37.1559,100972.0
2016-08-03 10:15:00,53.23,53.3,52.88,52.89,68020.0,37.142,37.1908,36.8978,36.9048,68020.0
2016-08-03 10:20:00,52.9,53.01,52.83,52.86,100817.0,36.9117,36.9885,36.8629,36.8838,100817.0
2016-08-03 10:25:00,52.84,52.85,52.74,52.82,71152.0,36.8699,36.8768,36.8001,36.8559,71152.0
2016-08-03 10:30:00,52.81,53.82,52.61,53.6,576152.0,36.8489,37.5537,36.7094,37.4002,576152.0
2016-08-03 10:35:00,53.62,53.79,53.46,53.49,224195.0,37.4141,37.5327,37.3025,37.3234,224195.0
2016-08-03 10:40:00,53.51,53.84,53.5,53.79,190247.0,37.3374,37.5676,37.3304,37.5327,190247.0
2016-08-03 10:45:00,53.79,54.06,53.78,53.89,388870.0,37.5327,37.7211,37.5258,37.6025,388870.0
2016-08-03 10:50:00,53.89,54.16,53.66,53.66,190064.0,37.6025,37.7909,37.442,37.442,190064.0
2016-08-03 10:55:00,53.66,53.71,53.35,53.37,155366.0,37.442,37.4769,37.2257,37.2397,155366.0
2016-08-03 11:00:00,53.38,53.39,53.23,53.36,106023.0,37.2467,37.2536,37.142,37.2327,106023.0
2016-08-03 11:05:00,53.36,53.49,53.31,53.44,115560.0,37.2327,37.3234,37.1978,37.2885,115560.0
2016-08-03 11:10:00,53.45,53.57,53.38,53.53,87302.0,37.2955,37.3792,37.2467,37.3513,87302.0
2016-08-03 11:15:00,53.54,53.69,53.54,53.69,91933.0,37.3583,37.463,37.3583,37.463,91933.0
2016-08-03 11:20:00,53.69,53.92,53.69,53.79,108645.0,37.463,37.6235,37.463,37.5327,108645.0
2016-08-03 11:25:00,53.77,53.78,53.59,53.64,82104.0,37.5188,37.5258,37.3932,37.4281,82104.0
2016-08-03 11:30:00,53.63,53.77,53.61,53.74,59066.0,37.4211,37.5188,37.4071,37.4979,59066.0
2016-08-03 11:35:00,53.75,53.95,53.71,53.91,55461.0,37.5048,37.6444,37.4769,37.6165,55461.0
2016-08-03 11:40:00,53.91,54.04,53.82,53.99,89470.0,37.6165,37.7072,37.5537,37.6723,89470.0
2016-08-03 11:45:00,54.0,54.12,53.87,54.1,134093.0,37.6793,37.763,37.5886,37.749,134093.0
2016-08-03 11:50:00,54.09,54.37,54.09,54.36,155688.0,37.7421,37.9374,37.7421,37.9305,155688.0
2016-08-03 11:55:00,54.36,54.42,54.05,54.06,135728.0,37.9305,37.9723,37.7142,37.7211,135728.0
2016-08-03 12:00:00,54.05,54.12,54.01,54.06,98796.0,37.7142,37.763,37.6862,37.7211,98796.0
2016-08-03 12:05:00,54.07,54.2,54.01,54.2,79799.0,37.7281,37.8188,37.6862,37.8188,79799.0
2016-08-03 12:10:00,54.2,54.24,54.09,54.1,79694.0,37.8188,37.8467,37.7421,37.749,79694.0
2016-08-03 12:15:00,54.1,54.13,53.99,54.1,75673.0,37.749,37.77,37.6723,37.749,75673.0
2016-08-03 12:20:00,54.1,54.15,54.09,54.15,78781.0,37.749,37.7839,37.7421,37.7839,78781.0
2016-08-03 12:25:00,54.15,54.41,54.14,54.4,127790.0,37.7839,37.9654,37.777,37.9584,127790.0
2016-08-03 12:30:00,54.39,54.48,54.33,54.45,222565.0,37.9514,38.0142,37.9095,37.9933,222565.0
2016-08-03 12:35:00,54.45,54.53,54.44,54.48,205898.0,37.9933,38.0491,37.9863,38.0142,205898.0
2016-08-03 12:40:00,54.48,54.83,54.48,54.81,246060.0,38.0142,38.2584,38.0142,38.2445,246060.0
2016-08-03 12:45:00,54.82,54.84,54.65,54.68,159302.0,38.2514,38.2654,38.1328,38.1538,159302.0
2016-08-03 12:50:00,54.68,54.83,54.68,54.7,80392.0,38.1538,38.2584,38.1538,38.1677,80392.0
2016-08-03 12:55:00,54.71,54.79,54.57,54.65,63751.0,38.1747,38.2305,38.077,38.1328,63751.0
2016-08-03 13:00:00,54.64,54.65,54.47,54.47,93141.0,38.1258,38.1328,38.0072,38.0072,93141.0
2016-08-03 13:05:00,54.48,54.7,54.48,54.59,126491.0,38.0142,38.1677,38.0142,38.091,126491.0
2016-08-03 13:10:00,54.6,54.71,54.58,54.64,97380.0,38.0979,38.1747,38.084,38.1258,97380.0
2016-08-03 13:15:00,54.64,54.68,54.53,54.67,84115.0,38.1258,38.1538,38.0491,38.1468,84115.0
2016-08-03 13:20:00,54.68,54.72,54.62,54.7,75185.0,38.1538,38.1817,38.1119,38.1677,75185.0
2016-08-03 13:25:00,54.7,54.74,54.67,54.71,54861.0,38.1677,38.1956,38.1468,38.1747,54861.0
2016-08-03 13:30:00,54.7,54.71,54.55,54.63,115333.0,38.1677,38.1747,38.063,38.1189,115333.0
2016-08-03 13:35:00,54.63,54.64,54.48,54.53,81812.0,38.1189,38.1258,38.0142,38.0491,81812.0
2016-08-03 13:40:00,54.53,54.55,54.37,54.37,42997.0,38.0491,38.063,37.9374,37.9374,42997.0
2016-08-03 13:45:00,54.37,54.4,54.27,54.35,86929.0,37.9374,37.9584,37.8677,37.9235,86929.0
2016-08-03 13:50:00,54.35,54.35,54.28,54.32,69049.0,37.9235,37.9235,37.8746,37.9026,69049.0
2016-08-03 13:55:00,54.33,54.35,54.3,54.34,59432.0,37.9095,37.9235,37.8886,37.9165,59432.0
2016-08-03 14:00:00,54.35,54.47,54.34,54.41,83759.0,37.9235,38.0072,37.9165,37.9654,83759.0
2016-08-03 14:05:00,54.4,54.41,54.33,54.35,58652.0,37.9584,37.9654,37.9095,37.9235,58652.0
2016-08-03 14:10:00,54.33,54.46,54.33,54.46,58937.0,37.9095,38.0002,37.9095,38.0002,58937.0
2016-08-03 14:15:00,54.47,54.56,54.47,54.52,119865.0,38.0072,38.07,38.0072,38.0421,119865.0
2016-08-03 14:20:00,54.51,54.53,54.36,54.36,56196.0,38.0351,38.0491,37.9305,37.9305,56196.0
2016-08-03 14:25:00,54.37,54.37,54.27,54.29,55761.0,37.9374,37.9374,37.8677,37.8816,55761.0
2016-08-03 14:30:00,54.27,54.34,54.19,54.34,55123.0,37.8677,37.9165,37.8118,37.9165,55123.0
2016-08-03 14:35:00,54.33,54.35,54.29,54.3,58500.0,37.9095,37.9235,37.8816,37.8886,58500.0
2016-08-03 14:40:00,54.3,54.35,54.24,54.24,40938.0,37.8886,37.9235,37.8467,37.8467,40938.0
2016-08-03 14:45:00,54.24,54.3,54.22,54.3,47286.0,37.8467,37.8886,37.8328,37.8886,47286.0
2016-08-03 14:50:00,54.3,54.35,54.29,54.34,45787.0,37.8886,37.9235,37.8816,37.9165,45787.0
2016-08-03 14:55:00,54.33,54.35,54.24,54.24,50342.0,37.9095,37.9235,37.8467,37.8467,50342.0
2016-08-03 15:00:00,54.24,54.31,54.2,54.26,68266.0,37.8467,37.8956,37.8188,37.8607,68266.0
2016-08-03 15:05:00,54.26,54.36,54.26,54.31,51776.0,37.8607,37.9305,37.8607,37.8956,51776.0
2016-08-03 15:10:00,54.32,54.46,54.31,54.42,69725.0,37.9026,38.0002,37.8956,37.9723,69725.0
2016-08-03 15:15:00,54.42,54.5,54.42,54.47,203777.0,37.9723,38.0282,37.9723,38.0072,203777.0
2016-08-03 15:20:00,54.48,54.6,54.47,54.59,115166.0,38.0142,38.0979,38.0072,38.091,115166.0
2016-08-03 15:25:00,54.59,54.71,54.59,54.69,104014.0,38.091,38.1747,38.091,38.1607,104014.0
2016-08-03 15:30:00,54.68,54.71,54.63,54.67,174135.0,38.1538,38.1747,38.1189,38.1468,174135.0
2016-08-03 15:35:00,54.67,54.75,54.65,54.74,175839.0,38.1468,38.2026,38.1328,38.1956,175839.0
2016-08-03 15:40:00,54.74,54.81,54.72,54.75,199198.0,38.1956,38.2445,38.1817,38.2026,199198.0
2016-08-03 15:45:00,54.75,54.89,54.75,54.77,259616.0,38.2026,38.3003,38.2026,38.2165,259616.0
2016-08-03 15:50:00,54.76,54.79,54.68,54.72,214562.0,38.2096,38.2305,38.1538,38.1817,214562.0
2016-08-03 15:55:00,54.71,54.75,54.66,54.72,486629.0,38.1747,38.2026,38.1398,38.1817,486629.0
2016-08-04 09:30:00,54.21,54.46,54.0,54.35,244301.0,37.8258,38.0002,37.6793,37.9235,244301.0
2016-08-04 09:35:00,54.39,54.65,54.12,54.16,74978.0,37.9514,38.1328,37.763,37.7909,74978.0
2016-08-04 09:40:00,54.15,54.28,53.82,53.96,124686.0,37.7839,37.8746,37.5537,37.6514,124686.0
2016-08-04 09:45:00,53.95,53.99,53.55,53.57,170644.0,37.6444,37.6723,37.3653,37.3792,170644.0
2016-08-04 09:50:00,53.57,53.85,53.55,53.69,146926.0,37.3792,37.5746,37.3653,37.463,146926.0
2016-08-04 09:55:00,53.68,54.1,53.68,54.01,175390.0,37.456,37.749,37.456,37.6862,175390.0
2016-08-04 10:00:00,54.0,54.12,53.95,54.01,354198.0,37.6793,37.763,37.6444,37.6862,354198.0
2016-08-04 10:05:00,54.01,54.05,53.76,53.95,227392.0,37.6862,37.7142,37.5118,37.6444,227392.0
2016-08-04 10:10:00,53.92,54.07,53.87,54.06,147465.0,37.6235,37.7281,37.5886,37.7211,147465.0
2016-08-04 10:15:00,54.05,54.16,53.99,54.0,134248.0,37.7142,37.7909,37.6723,37.6793,134248.0
2016-08-04 10:20:00,54.0,54.04,53.93,53.95,80192.0,37.6793,37.7072,37.6304,37.6444,80192.0
2016-08-04 10:25:00,53.95,54.15,53.94,54.14,78589.0,37.6444,37.7839,37.6374,37.777,78589.0
2016-08-04 10:30:00,54.13,54.21,54.06,54.13,81937.0,37.77,37.8258,37.7211,37.77,81937.0
2016-08-04 10:35:00,54.13,54.29,54.12,54.23,111025.0,37.77,37.8816,37.763,37.8398,111025.0
2016-08-04 10:40:00,54.23,54.23,54.01,54.03,79770.0,37.8398,37.8398,37.6862,37.7002,79770.0
2016-08-04 10:45:00,54.02,54.04,53.96,54.01,80151.0,37.6932,37.7072,37.6514,37.6862,80151.0
2016-08-04 10:50:00,54.01,54.12,53.99,54.05,68124.0,37.6862,37.763,37.6723,37.7142,68124.0
2016-08-04 10:55:00,54.05,54.12,53.98,54.09,70481.0,37.7142,37.763,37.6653,37.7421,70481.0
2016-08-04 11:00:00,54.08,54.09,54.0,54.04,82246.0,37.7351,37.7421,37.6793,37.7072,82246.0
2016-08-04 11:05:00,54.04,54.05,53.95,53.98,76714.0,37.7072,37.7142,37.6444,37.6653,76714.0
2016-08-04 11:10:00,53.99,54.0,53.82,53.86,70147.0,37.6723,37.6793,37.5537,37.5816,70147.0
2016-08-04 11:15:00,53.86,53.86,53.74,53.75,110680.0,37.5816,37.5816,37.4979,37.5048,110680.0
2016-08-04 11:20:00,53.76,53.88,53.75,53.77,103089.0,37.5118,37.5955,37.5048,37.5188,103089.0
2016-08-04 11:25:00,53.77,53.94,53.76,53.83,64362.0,37.5188,37.6374,37.5118,37.5607,64362.0
2016-08-04 11:30:00,53.83,53.88,53.76,53.76,113912.0,37.5607,37.5955,37.5118,37.5118,113912.0
2016-08-04 11:35:00,53.75,53.79,53.71,53.73,67686.0,37.5048,37.5327,37.4769,37.4909,67686.0
2016-08-04 11:40:00,53.73,53.78,53.69,53.73,61449.0,37.4909,37.5258,37.463,37.4909,61449.0
2016-08-04 11:45:00,53.73,53.85,53.71,53.79,96354.0,37.4909,37.5746,37.4769,37.5327,96354.0
2016-08-04 11:50:00,53.8,53.91,53.8,53.86,86765.0,37.5397,37.6165,37.5397,37.5816,86765.0
2016-08-04 11:55:00,53.86,53.95,53.79,53.94,88750.0,37.5816,37.6444,37.5327,37.6374,88750.0
2016-08-04 12:00:00,53.95,54.11,53.94,54.11,52907.0,37.6444,37.756,37.6374,37.756,52907.0
2016-08-04 12:05:00,54.11,54.18,54.02,54.04,64408.0,37.756,37.8049,37.6932,37.7072,64408.0
2016-08-04 12:10:00,54.04,54.05,53.87,53.88,50536.0,37.7072,37.7142,37.5886,37.5955,50536.0
2016-08-04 12:15:00,53.87,53.97,53.85,53.95,37847.0,37.5886,37.6583,37.5746,37.6444,37847.0
2016-08-04 12:20:00,53.95,53.98,53.83,53.83,37518.0,37.6444,37.6653,37.5607,37.5607,37518.0
2016-08-04 12:25:00,53.82,53.86,53.74,53.76,53824.0,37.5537,37.5816,37.4979,37.5118,53824.0
2016-08-04 12:30:00,53.77,53.8,53.69,53.69,59738.0,37.5188,37.5397,37.463,37.463,59738.0
2016-08-04 12:35:00,53.69,53.81,53.68,53.78,58004.0,37.463,37.5467,37.456,37.5258,58004.0
2016-08-04 12:40:00,53.79,53.82,53.68,53.74,94975.0,37.5327,37.5537,37.456,37.4979,94975.0
2016-08-04 12:45:00,53.74,53.78,53.65,53.66,56894.0,37.4979,37.5258,37.4351,37.442,56894.0
2016-08-04 12:50:00,53.66,53.74,53.64,53.65,59939.0,37.442,37.4979,37.4281,37.4351,59939.0
2016-08-04 12:55:00,53.64,53.74,53.63,53.66,47418.0,37.4281,37.4979,37.4211,37.442,47418.0
2016-08-04 13:00:00,53.65,53.68,53.59,53.59,92896.0,37.4351,37.456,37.3932,37.3932,92896.0
2016-08-04 13:05:00,53.59,53.63,53.58,53.59,53645.0,37.3932,37.4211,37.3862,37.3932,53645.0
2016-08-04 13:10:00,53.59,53.59,53.48,53.49,95900.0,37.3932,37.3932,37.3164,37.3234,95900.0
2016-08-04 13:15:00,53.49,53.5,53.39,53.39,71560.0,37.3234,37.3304,37.2536,37.2536,71560.0
2016-08-04 13:20:00,53.4,53.4,53.25,53.26,97970.0,37.2606,37.2606,37.1559,37.1629,97970.0
2016-08-04 13:25:00,53.26,53.31,53.24,53.25,134943.0,37.1629,37.1978,37.149,37.1559,134943.0
2016-08-04 13:30:00,53.24,53.44,53.23,53.44,197586.0,37.149,37.2885,37.142,37.2885,197586.0
2016-08-04 13:35:00,53.44,53.58,53.41,53.58,94935.0,37.2885,37.3862,37.2676,37.3862,94935.0
2016-08-04 13:40:00,53.57,53.63,53.5,53.57,94944.0,37.3792,37.4211,37.3304,37.3792,94944.0
2016-08-04 13:45:00,53.57,53.62,53.56,53.62,65878.0,37.3792,37.4141,37.3723,37.4141,65878.0
2016-08-04 13:50:00,53.62,53.62,53.5,53.58,43908.0,37.4141,37.4141,37.3304,37.3862,43908.0
2016-08-04 13:55:00,53.58,53.62,53.56,53.58,38668.0,37.3862,37.4141,37.3723,37.3862,38668.0
2016-08-04 14:00:00,53.59,53.61,53.52,53.53,33034.0,37.3932,37.4071,37.3443,37.3513,33034.0
2016-08-04 14:05:00,53.53,53.59,53.52,53.56,44690.0,37.3513,37.3932,37.3443,37.3723,44690.0
2016-08-04 14:10:00,53.57,53.58,53.51,53.51,44905.0,37.3792,37.3862,37.3374,37.3374,44905.0
2016-08-04 14:15:00,53.52,53.52,53.35,53.36,90777.0,37.3443,37.3443,37.2257,37.2327,90777.0
2016-08-04 14:20:00,53.36,53.45,53.35,53.41,64830.0,37.2327,37.2955,37.2257,37.2676,64830.0
2016-08-04 14:25:00,53.41,53.41,53.28,53.28,49732.0,37.2676,37.2676,37.1769,37.1769,49732.0
2016-08-04 14:30:00,53.29,53.33,53.25,53.29,73616.0,37.1839,37.2118,37.1559,37.1839,73616.0
2016-08-04 14:35:00,53.28,53.3,53.25,53.25,59094.0,37.1769,37.1908,37.1559,37.1559,59094.0
2016-08-04 14:40:00,53.25,53.26,53.23,53.25,69334.0,37.1559,37.1629,37.142,37.1559,69334.0
2016-08-04 14:45:00,53.24,53.25,53.19,53.23,70864.0,37.149,37.1559,37.1141,37.142,70864.0
2016-08-04 14:50:00,53.23,53.3,53.21,53.27,58939.0,37.142,37.1908,37.128,37.1699,58939.0
2016-08-04 14:55:00,53.28,53.3,53.22,53.22,55967.0,37.1769,37.1908,37.135,37.135,55967.0
2016-08-04 15:00:00,53.21,53.26,53.21,53.25,75948.0,37.128,37.1629,37.128,37.1559,75948.0
2016-08-04 15:05:00,53.25,53.29,53.24,53.27,87301.0,37.1559,37.1839,37.149,37.1699,87301.0
2016-08-04 15:10:00,53.27,53.28,53.14,53.15,70336.0,37.1699,37.1769,37.0792,37.0862,70336.0
2016-08-04 15:15:00,53.15,53.23,53.14,53.22,82319.0,37.0862,37.142,37.0792,37.135,82319.0
2016-08-04 15:20:00,53.21,53.22,53.12,53.12,81270.0,37.128,37.135,37.0652,37.0652,81270.0
2016-08-04 15:25:00,53.13,53.22,53.09,53.21,106211.0,37.0722,37.135,37.0443,37.128,106211.0
2016-08-04 15:30:00,53.21,53.29,53.21,53.29,131780.0,37.128,37.1839,37.128,37.1839,131780.0
2016-08-04 15:35:00,53.29,53.32,53.24,53.25,178730.0,37.1839,37.2048,37.149,37.1559,178730.0
2016-08-04 15:40:00,53.24,53.3,53.23,53.26,150904.0,37.149,37.1908,37.142,37.1629,150904.0
2016-08-04 15:45:00,53.25,53.26,53.2,53.2,149250.0,37.1559,37.1629,37.1211,37.1211,149250.0
2016-08-04 15:50:00,53.21,53.29,53.19,53.28,228650.0,37.128,37.1839,37.1141,37.1769,228650.0
2016-08-04 15:55:00,53.28,53.33,53.25,53.32,286340.0,37.1769,37.2118,37.1559,37.2048,286340.0
2016-08-05 09:30:00,53.27,53.45,53.04,53.16,164951.0,37.1699,37.2955,37.0094,37.0931,164951.0
2016-08-05 09:35:00,53.12,53.66,53.12,53.66,117180.0,37.0652,37.442,37.0652,37.442,117180.0
2016-08-05 09:40:00,53.66,53.68,53.4,53.42,77409.0,37.442,37.456,37.2606,37.2746,77409.0
2016-08-05 09:45:00,53.45,53.6,53.13,53.57,106550.0,37.2955,37.4002,37.0722,37.3792,106550.0
2016-08-05 09:50:00,53.59,53.94,53.53,53.89,123791.0,37.3932,37.6374,37.3513,37.6025,123791.0
2016-08-05 09:55:00,53.91,53.91,53.54,53.56,99115.0,37.6165,37.6165,37.3583,37.3723,99115.0
2016-08-05 10:00:00,53.57,53.58,53.41,53.41,106170.0,37.3792,37.3862,37.2676,37.2676,106170.0
2016-08-05 10:05:00,53.42,53.55,53.4,53.45,117656.0,37.2746,37.3653,37.2606,37.2955,117656.0
2016-08-05 10:10:00,53.45,53.49,53.26,53.33,89659.0,37.2955,37.3234,37.1629,37.2118,89659.0
2016-08-05 10:15:00,53.33,53.47,53.29,53.42,101237.0,37.2118,37.3095,37.1839,37.2746,101237.0
2016-08-05 10:20:00,53.42,53.5,53.38,53.49,82824.0,37.2746,37.3304,37.2467,37.3234,82824.0
2016-08-05 10:25:00,53.49,53.5,53.4,53.42,69850.0,37.3234,37.3304,37.2606,37.2746,69850.0
2016-08-05 10:30:00,53.43,53.47,53.37,53.39,111224.0,37.2815,37.3095,37.2397,37.2536,111224.0
2016-08-05 10:35:00,53.39,53.42,53.34,53.4,93983.0,37.2536,37.2746,37.2187,37.2606,93983.0
2016-08-05 10:40:00,53.4,53.49,53.38,53.49,87187.0,37.2606,37.3234,37.2467,37.3234,87187.0
2016-08-05 10:45:00,53.49,53.7,53.45,53.69,138355.0,37.3234,37.4699,37.2955,37.463,138355.0
2016-08-05 10:50:00,53.7,53.79,53.67,53.71,99060.0,37.4699,37.5327,37.449,37.4769,99060.0
2016-08-05 10:55:00,53.71,54.0,53.67,54.0,100770.0,37.4769,37.6793,37.449,37.6793,100770.0
2016-08-05 11:00:00,53.99,54.01,53.95,53.98,147796.0,37.6723,37.6862,37.6444,37.6653,147796.0
2016-08-05 11:05:00,53.98,54.17,53.97,53.99,117914.0,37.6653,37.7979,37.6583,37.6723,117914.0
2016-08-05 11:10:00,54.0,54.01,53.92,53.99,78352.0,37.6793,37.6862,37.6235,37.6723,78352.0
2016-08-05 11:15:00,53.99,54.01,53.96,53.99,61705.0,37.6723,37.6862,37.6514,37.6723,61705.0
2016-08-05 11:20:00,53.98,54.07,53.98,54.06,94959.0,37.6653,37.7281,37.6653,37.7211,94959.0
2016-08-05 11:25:00,54.06,54.06,53.96,54.03,70964.0,37.7211,37.7211,37.6514,37.7002,70964.0
2016-08-05 11:30:00,54.03,54.05,54.0,54.0,70886.0,37.7002,37.7142,37.6793,37.6793,70886.0
2016-08-05 11:35:00,53.99,54.02,53.94,54.0,47264.0,37.6723,37.6932,37.6374,37.6793,47264.0
2016-08-05 11:40:00,54.0,54.0,53.92,53.96,58183.0,37.6793,37.6793,37.6235,37.6514,58183.0
2016-08-05 11:45:00,53.97,53.99,53.92,53.93,42632.0,37.6583,37.6723,37.6235,37.6304,42632.0
2016-08-05 11:50:00,53.93,53.98,53.9,53.97,70202.0,37.6304,37.6653,37.6095,37.6583,70202.0
2016-08-05 11:55:00,53.98,54.0,53.96,53.98,42909.0,37.6653,37.6793,37.6514,37.6653,42909.0
2016-08-05 12:00:00,53.98,54.0,53.89,53.9,64122.0,37.6653,37.6793,37.6025,37.6095,64122.0
2016-08-05 12:05:00,53.89,53.98,53.89,53.97,36899.0,37.6025,37.6653,37.6025,37.6583,36899.0
2016-08-05 12:10:00,53.97,54.0,53.96,53.96,34955.0,37.6583,37.6793,37.6514,37.6514,34955.0
2016-08-05 12:15:00,53.96,53.97,53.87,53.89,45597.0,37.6514,37.6583,37.5886,37.6025,45597.0
2016-08-05 12:20:00,53.89,53.89,53.84,53.85,35498.0,37.6025,37.6025,37.5676,37.5746,35498.0
2016-08-05 12:25:00,53.85,53.85,53.76,53.78,61091.0,37.5746,37.5746,37.5118,37.5258,61091.0
2016-08-05 12:30:00,53.77,53.81,53.74,53.75,48779.0,37.5188,37.5467,37.4979,37.5048,48779.0
2016-08-05 12:35:00,53.75,53.75,53.69,53.72,44414.0,37.5048,37.5048,37.463,37.4839,44414.0
2016-08-05 12:40:00,53.71,53.77,53.69,53.71,46365.0,37.4769,37.5188,37.463,37.4769,46365.0
2016-08-05 12:45:00,53.72,53.72,53.65,53.66,88247.0,37.4839,37.4839,37.4351,37.442,88247.0
2016-08-05 12:50:00,53.64,53.64,53.54,53.55,68672.0,37.4281,37.4281,37.3583,37.3653,68672.0
2016-08-05 12:55:00,53.55,53.56,53.44,53.46,64793.0,37.3653,37.3723,37.2885,37.3025,64793.0
2016-08-05 13:00:00,53.46,53.49,53.45,53.47,82337.0,37.3025,37.3234,37.2955,37.3095,82337.0
2016-08-05 13:05:00,53.47,53.58,53.46,53.52,64511.0,37.3095,37.3862,37.3025,37.3443,64511.0
2016-08-05 13:10:00,53.53,53.53,53.51,53.53,25970.0,37.3513,37.3513,37.3374,37.3513,25970.0
2016-08-05 13:15:00,53.52,53.55,53.51,53.52,65371.0,37.3443,37.3653,37.3374,37.3443,65371.0
2016-08-05 13:20:00,53.52,53.53,53.39,53.44,126575.0,37.3443,37.3513,37.2536,37.2885,126575.0
2016-08-05 13:25:00,53.43,53.45,53.42,53.44,56899.0,37.2815,37.2955,37.2746,37.2885,56899.0
2016-08-05 13:30:00,53.44,53.5,53.43,53.47,33029.0,37.2885,37.3304,37.2815,37.3095,33029.0
2016-08-05 13:35:00,53.47,53.55,53.46,53.51,54492.0,37.3095,37.3653,37.3025,37.3374,54492.0
2016-08-05 13:40:00,53.51,53.54,53.48,53.5,32219.0,37.3374,37.3583,37.3164,37.3304,32219.0
2016-08-05 13:45:00,53.51,53.56,53.5,53.54,32882.0,37.3374,37.3723,37.3304,37.3583,32882.0
2016-08-05 13:50:00,53.53,53.56,53.5,53.55,45250.0,37.3513,37.3723,37.3304,37.3653,45250.0
2016-08-05 13:55:00,53.55,53.55,53.49,53.5,42402.0,37.3653,37.3653,37.3234,37.3304,42402.0
2016-08-05 14:00:00,53.51,53.55,53.5,53.55,42957.0,37.3374,37.3653,37.3304,37.3653,42957.0
2016-08-05 14:05:00,53.54,53.59,53.51,53.55,30202.0,37.3583,37.3932,37.3374,37.3653,30202.0
2016-08-05 14:10:00,53.56,53.61,53.55,53.58,38802.0,37.3723,37.4071,37.3653,37.3862,38802.0
2016-08-05 14:15:00,53.59,53.62,53.55,53.56,59012.0,37.3932,37.4141,37.3653,37.3723,59012.0
2016-08-05 14:20:00,53.57,53.59,53.54,53.57,89518.0,37.3792,37.3932,37.3583,37.3792,89518.0
2016-08-05 14:25:00,53.57,53.57,53.52,53.53,50039.0,37.3792,37.3792,37.3443,37.3513,50039.0
2016-08-05 14:30:00,53.54,53.62,53.53,53.56,52475.0,37.3583,37.4141,37.3513,37.3723,52475.0
2016-08-05 14:35:00,53.57,53.61,53.56,53.58,17264.0,37.3792,37.4071,37.3723,37.3862,17264.0
2016-08-05 14:40:00,53.57,53.57,53.52,53.53,25477.0,37.3792,37.3792,37.3443,37.3513,25477.0
2016-08-05 14:45:00,53.53,53.56,53.52,53.56,44842.0,37.3513,37.3723,37.3443,37.3723,44842.0
2016-08-05 14:50:00,53.56,53.63,53.56,53.62,57508.0,37.3723,37.4211,37.3723,37.4141,57508.0
2016-08-05 14:55:00,53.61,53.66,53.61,53.61,37851.0,37.4071,37.442,37.4071,37.4071,37851.0
2016-08-05 15:00:00,53.61,53.68,53.6,53.66,48422.0,37.4071,37.456,37.4002,37.442,48422.0
2016-08-05 15:05:00,53.65,53.66,53.61,53.64,43896.0,37.4351,37.442,37.4071,37.4281,43896.0
2016-08-05 15:10:00,53.64,53.65,53.52,53.53,56267.0,37.4281,37.4351,37.3443,37.3513,56267.0
2016-08-05 15:15:00,53.53,53.57,53.51,53.57,73794.0,37.3513,37.3792,37.3374,37.3792,73794.0
2016-08-05 15:20:00,53.57,53.61,53.46,53.46,161295.0,37.3792,37.4071,37.3025,37.3025,161295.0
2016-08-05 15:25:00,53.46,53.48,53.46,53.46,39317.0,37.3025,37.3164,37.3025,37.3025,39317.0
2016-08-05 15:30:00,53.46,53.59,53.46,53.59,98649.0,37.3025,37.3932,37.3025,37.3932,98649.0
2016-08-05 15:35:00,53.59,53.63,53.54,53.56,122092.0,37.3932,37.4211,37.3583,37.3723,122092.0
2016-08-05 15:40:00,53.56,53.66,53.55,53.63,130192.0,37.3723,37.442,37.3653,37.4211,130192.0
2016-08-05 15:45:00,53.63,53.65,53.5,53.55,132119.0,37.4211,37.4351,37.3304,37.3653,132119.0
2016-08-05 15:50:00,53.56,53.56,53.51,53.51,128687.0,37.3723,37.3723,37.3374,37.3374,128687.0
2016-08-05 15:55:00,53.52,53.56,53.5,53.5,299815.0,37.3443,37.3723,37.3304,37.3304,299815.0
2016-08-08 09:30:00,54.0,54.14,53.93,54.09,165386.0,37.6793,37.777,37.6304,37.7421,165386.0
2016-08-08 09:35:00,54.09,54.37,54.04,54.11,105014.0,37.7421,37.9374,37.7072,37.756,105014.0
2016-08-08 09:40:00,54.13,54.22,53.97,54.12,78358.0,37.77,37.8328,37.6583,37.763,78358.0
2016-08-08 09:45:00,54.13,54.35,54.1,54.18,103200.0,37.77,37.9235,37.749,37.8049,103200.0
2016-08-08 09:50:00,54.17,54.23,53.97,54.03,72955.0,37.7979,37.8398,37.6583,37.7002,72955.0
2016-08-08 09:55:00,54.04,54.05,53.91,53.91,102107.0,37.7072,37.7142,37.6165,37.6165,102107.0
2016-08-08 10:00:00,53.92,54.14,53.91,54.07,110214.0,37.6235,37.777,37.6165,37.7281,110214.0
2016-08-08 10:05:00,54.07,54.27,54.07,54.22,84596.0,37.7281,37.8677,37.7281,37.8328,84596.0
2016-08-08 10:10:00,54.23,54.43,54.23,54.43,92504.0,37.8398,37.9793,37.8398,37.9793,92504.0
2016-08-08 10:15:00,54.43,54.49,54.38,54.38,76268.0,37.9793,38.0212,37.9444,37.9444,76268.0
2016-08-08 10:20:00,54.38,54.47,54.36,54.41,80625.0,37.9444,38.0072,37.9305,37.9654,80625.0
2016-08-08 10:25:00,54.4,54.41,54.32,54.34,56164.0,37.9584,37.9654,37.9026,37.9165,56164.0
2016-08-08 10:30:00,54.33,54.37,54.28,54.31,89312.0,37.9095,37.9374,37.8746,37.8956,89312.0
2016-08-08 10:35:00,54.31,54.4,54.31,54.38,99527.0,37.8956,37.9584,37.8956,37.9444,99527.0
2016-08-08 10:40:00,54.38,54.4,54.35,54.39,47186.0,37.9444,37.9584,37.9235,37.9514,47186.0
2016-08-08 10:45:00,54.39,54.39,54.25,54.26,57990.0,37.9514,37.9514,37.8537,37.8607,57990.0
2016-08-08 10:50:00,54.25,54.27,54.14,54.22,64327.0,37.8537,37.8677,37.777,37.8328,64327.0
2016-08-08 10:55:00,54.22,54.26,54.11,54.15,45434.0,37.8328,37.8607,37.756,37.7839,45434.0
2016-08-08 11:00:00,54.15,54.33,54.14,54.31,55279.0,37.7839,37.9095,37.777,37.8956,55279.0
2016-08-08 11:05:00,54.31,54.31,54.21,54.24,38080.0,37.8956,37.8956,37.8258,37.8467,38080.0
2016-08-08 11:10:00,54.23,54.29,54.22,54.25,48875.0,37.8398,37.8816,37.8328,37.8537,48875.0
2016-08-08 11:15:00,54.25,54.31,54.2,54.3,37974.0,37.8537,37.8956,37.8188,37.8886,37974.0
2016-08-08 11:20:00,54.29,54.43,54.28,54.39,51983.0,37.8816,37.9793,37.8746,37.9514,51983.0
2016-08-08 11:25:00,54.4,54.4,54.36,54.37,40878.0,37.9584,37.9584,37.9305,37.9374,40878.0
2016-08-08 11:30:00,54.38,54.42,54.35,54.36,39743.0,37.9444,37.9723,37.9235,37.9305,39743.0
2016-08-08 11:35:00,54.35,54.38,54.3,54.32,39134.0,37.9235,37.9444,37.8886,37.9026,39134.0
2016-08-08 11:40:00,54.31,54.4,54.3,54.36,42967.0,37.8956,37.9584,37.8886,37.9305,42967.0
2016-08-08 11:45:00,54.37,54.38,54.27,54.31,61354.0,37.9374,37.9444,37.8677,37.8956,61354.0
2016-08-08 11:50:00,54.31,54.32,54.14,54.19,95880.0,37.8956,37.9026,37.777,37.8118,95880.0
2016-08-08 11:55:00,54.19,54.21,54.12,54.15,67644.0,37.8118,37.8258,37.763,37.7839,67644.0
2016-08-08 12:00:00,54.15,54.25,54.14,54.23,37806.0,37.7839,37.8537,37.777,37.8398,37806.0
2016-08-08 12:05:00,54.23,54.31,54.23,54.3,36033.0,37.8398,37.8956,37.8398,37.8886,36033.0
2016-08-08 12:10:00,54.31,54.39,54.29,54.3,42636.0,37.8956,37.9514,37.8816,37.8886,42636.0
2016-08-08 12:15:00,54.29,54.32,54.22,54.25,53780.0,37.8816,37.9026,37.8328,37.8537,53780.0
2016-08-08 12:20:00,54.26,54.31,54.23,54.29,43224.0,37.8607,37.8956,37.8398,37.8816,43224.0
2016-08-08 12:25:00,54.29,54.31,54.27,54.3,19380.0,37.8816,37.8956,37.8677,37.8886,19380.0
2016-08-08 12:30:00,54.3,54.39,54.26,54.39,32896.0,37.8886,37.9514,37.8607,37.9514,32896.0
2016-08-08 12:35:00,54.39,54.46,54.39,54.45,30727.0,37.9514,38.0002,37.9514,37.9933,30727.0
2016-08-08 12:40:00,54.46,54.47,54.43,54.43,29254.0,38.0002,38.0072,37.9793,37.9793,29254.0
2016-08-08 12:45:00,54.44,54.56,54.43,54.55,49239.0,37.9863,38.07,37.9793,38.063,49239.0
2016-08-08 12:50:00,54.56,54.59,54.52,54.55,37401.0,38.07,38.091,38.0421,38.063,37401.0
2016-08-08 12:55:00,54.54,54.62,54.54,54.58,36943.0,38.0561,38.1119,38.0561,38.084,36943.0
2016-08-08 13:00:00,54.58,54.58,54.51,54.53,32337.0,38.084,38.084,38.0351,38.0491,32337.0
2016-08-08 13:05:00,54.53,54.61,54.53,54.58,46085.0,38.0491,38.1049,38.0491,38.084,46085.0
2016-08-08 13:10:00,54.58,54.58,54.5,54.56,20898.0,38.084,38.084,38.0282,38.07,20898.0
2016-08-08 13:15:00,54.56,54.59,54.55,54.59,28384.0,38.07,38.091,38.063,38.091,28384.0
2016-08-08 13:20:00,54.6,54.61,54.55,54.56,22891.0,38.0979,38.1049,38.063,38.07,22891.0
2016-08-08 13:25:00,54.55,54.6,54.55,54.55,29923.0,38.063,38.0979,38.063,38.063,29923.0
2016-08-08 13:30:00,54.56,54.59,54.5,54.5,29643.0,38.07,38.091,38.0282,38.0282,29643.0
2016-08-08 13:35:00,54.5,54.5,54.45,54.45,30477.0,38.0282,38.0282,37.9933,37.9933,30477.0
2016-08-08 13:40:00,54.45,54.53,54.43,54.52,32543.0,37.9933,38.0491,37.9793,38.0421,32543.0
2016-08-08 13:45:00,54.53,54.54,54.5,54.54,33953.0,38.0491,38.0561,38.0282,38.0561,33953.0
2016-08-08 13:50:00,54.53,54.59,54.53,54.59,22513.0,38.0491,38.091,38.0491,38.091,22513.0
2016-08-08 13:55:00,54.59,54.6,54.55,54.55,29057.0,38.091,38.0979,38.063,38.063,29057.0
2016-08-08 14:00:00,54.56,54.59,54.54,54.54,29705.0,38.07,38.091,38.0561,38.0561,29705.0
2016-08-08 14:05:00,54.55,54.57,54.52,54.52,30963.0,38.063,38.077,38.0421,38.0421,30963.0
2016-08-08 14:10:00,54.52,54.57,54.52,54.57,34332.0,38.0421,38.077,38.0421,38.077,34332.0
2016-08-08 14:15:00,54.56,54.59,54.54,54.54,41097.0,38.07,38.091,38.0561,38.0561,41097.0
2016-08-08 14:20:00,54.54,54.56,54.47,54.53,44918.0,38.0561,38.07,38.0072,38.0491,44918.0
2016-08-08 14:25:00,54.54,54.55,54.47,54.49,44620.0,38.0561,38.063,38.0072,38.0212,44620.0
2016-08-08 14:30:00,54.48,54.48,54.39,54.4,67714.0,38.0142,38.0142,37.9514,37.9584,67714.0
2016-08-08 14:35:00,54.39,54.42,54.35,54.35,49247.0,37.9514,37.9723,37.9235,37.9235,49247.0
2016-08-08 14:40:00,54.35,54.37,54.29,54.36,54026.0,37.9235,37.9374,37.8816,37.9305,54026.0
2016-08-08 14:45:00,54.36,54.38,54.33,54.33,47817.0,37.9305,37.9444,37.9095,37.9095,47817.0
2016-08-08 14:50:00,54.33,54.35,54.29,54.3,44018.0,37.9095,37.9235,37.8816,37.8886,44018.0
2016-08-08 14:55:00,54.3,54.36,54.29,54.3,48949.0,37.8886,37.9305,37.8816,37.8886,48949.0
2016-08-08 15:00:00,54.29,54.31,54.25,54.28,49711.0,37.8816,37.8956,37.8537,37.8746,49711.0
2016-08-08 15:05:00,54.27,54.3,54.26,54.28,55051.0,37.8677,37.8886,37.8607,37.8746,55051.0
2016-08-08 15:10:00,54.27,54.27,54.23,54.24,65510.0,37.8677,37.8677,37.8398,37.8467,65510.0
2016-08-08 15:15:00,54.25,54.27,54.23,54.25,69785.0,37.8537,37.8677,37.8398,37.8537,69785.0
2016-08-08 15:20:00,54.25,54.27,54.24,54.26,57030.0,37.8537,37.8677,37.8467,37.8607,57030.0
2016-08-08 15:25:00,54.24,54.27,54.22,54.26,72330.0,37.8467,37.8677,37.8328,37.8607,72330.0
2016-08-08 15:30:00,54.26,54.26,54.21,54.23,82695.0,37.8607,37.8607,37.8258,37.8398,82695.0
2016-08-08 15:35:00,54.23,54.25,54.21,54.23,112589.0,37.8398,37.8537,37.8258,37.8398,112589.0
2016-08-08 15:40:00,54.24,54.24,54.19,54.2,126217.0,37.8467,37.8467,37.8118,37.8188,126217.0
2016-08-08 15:45:00,54.2,54.23,54.17,54.17,153667.0,37.8188,37.8398,37.7979,37.7979,153667.0
2016-08-08 15:50:00,54.18,54.23,54.15,54.16,215283.0,37.8049,37.8398,37.7839,37.7909,215283.0
2016-08-08 15:55:00,54.16,54.24,54.14,54.2,441145.0,37.7909,37.8467,37.777,37.8188,441145.0
2016-08-09 09:30:00,53.52,53.69,53.2,53.24,157327.0,37.7712,37.8912,37.5454,37.5736,157327.0
2016-08-09 09:35:00,53.23,53.41,52.76,52.79,157765.0,37.5666,37.6936,37.2349,37.256,157765.0
2016-08-09 09:40:00,52.82,53.04,52.54,52.55,231720.0,37.2772,37.4325,37.0796,37.0867,231720.0
2016-08-09 09:45:00,52.54,52.67,52.09,52.38,285280.0,37.0796,37.1713,36.762,36.9667,285280.0
2016-08-09 09:50:00,52.39,52.5,52.11,52.25,197116.0,36.9737,37.0514,36.7761,36.8749,197116.0
2016-08-09 09:55:00,52.25,52.36,52.16,52.36,117752.0,36.8749,36.9526,36.8114,36.9526,117752.0
2016-08-09 10:00:00,52.35,52.45,52.2,52.45,124040.0,36.9455,37.0161,36.8396,37.0161,124040.0
2016-08-09 10:05:00,52.45,52.53,52.31,52.42,139433.0,37.0161,37.0725,36.9173,36.9949,139433.0
2016-08-09 10:10:00,52.42,52.62,52.37,52.56,134191.0,36.9949,37.1361,36.9596,37.0937,134191.0
2016-08-09 10:15:00,52.58,52.67,52.53,52.63,78103.0,37.1078,37.1713,37.0725,37.1431,78103.0
2016-08-09 10:20:00,52.64,52.75,52.59,52.64,99787.0,37.1502,37.2278,37.1149,37.1502,99787.0
2016-08-09 10:25:00,52.66,52.81,52.64,52.77,61661.0,37.1643,37.2701,37.1502,37.2419,61661.0
2016-08-09 10:30:00,52.77,52.79,52.71,52.76,75765.0,37.2419,37.256,37.1996,37.2349,75765.0
2016-08-09 10:35:00,52.77,52.92,52.73,52.87,74015.0,37.2419,37.3478,37.2137,37.3125,74015.0
2016-08-09 10:40:00,52.86,52.89,52.75,52.86,70649.0,37.3054,37.3266,37.2278,37.3054,70649.0
2016-08-09 10:45:00,52.86,52.91,52.82,52.86,65592.0,37.3054,37.3407,37.2772,37.3054,65592.0
2016-08-09 10:50:00,52.86,52.95,52.85,52.89,47036.0,37.3054,37.3689,37.2984,37.3266,47036.0
2016-08-09 10:55:00,52.9,53.03,52.89,52.99,61380.0,37.3337,37.4254,37.3266,37.3972,61380.0
2016-08-09 11:00:00,53.0,53.05,52.94,52.99,53987.0,37.4042,37.4395,37.3619,37.3972,53987.0
2016-08-09 11:05:00,52.99,53.04,52.88,52.9,53924.0,37.3972,37.4325,37.3195,37.3337,53924.0
2016-08-09 11:10:00,52.91,53.07,52.89,52.98,51731.0,37.3407,37.4536,37.3266,37.3901,51731.0
2016-08-09 11:15:00,52.98,53.08,52.98,53.08,34693.0,37.3901,37.4607,37.3901,37.4607,34693.0
2016-08-09 11:20:00,53.08,53.08,52.98,52.98,39149.0,37.4607,37.4607,37.3901,37.3901,39149.0
2016-08-09 11:25:00,52.99,53.01,52.8,52.89,34985.0,37.3972,37.4113,37.2631,37.3266,34985.0
2016-08-09 11:30:00,52.88,53.0,52.86,52.98,50512.0,37.3195,37.4042,37.3054,37.3901,50512.0
2016-08-09 11:35:00,52.97,53.03,52.94,53.03,34380.0,37.3831,37.4254,37.3619,37.4254,34380.0
2016-08-09 11:40:00,53.03,53.05,52.95,52.97,45592.0,37.4254,37.4395,37.3689,37.3831,45592.0
2016-08-09 11:45:00,52.97,53.12,52.91,53.11,49366.0,37.3831,37.4889,37.3407,37.4819,49366.0
2016-08-09 11:50:00,53.11,53.15,53.05,53.11,46026.0,37.4819,37.5101,37.4395,37.4819,46026.0
2016-08-09 11:55:00,53.1,53.12,52.97,52.99,42633.0,37.4748,37.4889,37.3831,37.3972,42633.0
2016-08-09 12:00:00,52.99,53.01,52.94,52.96,49342.0,37.3972,37.4113,37.3619,37.376,49342.0
2016-08-09 12:05:00,52.97,53.01,52.91,52.95,51912.0,37.3831,37.4113,37.3407,37.3689,51912.0
2016-08-09 12:10:00,52.95,53.06,52.93,53.03,42087.0,37.3689,37.4466,37.3548,37.4254,42087.0
2016-08-09 12:15:00,53.03,53.13,52.96,53.11,46988.0,37.4254,37.496,37.376,37.4819,46988.0
2016-08-09 12:20:00,53.11,53.17,53.04,53.05,90973.0,37.4819,37.5242,37.4325,37.4395,90973.0
2016-08-09 12:25:00,53.06,53.09,53.0,53.05,54416.0,37.4466,37.4677,37.4042,37.4395,54416.0
2016-08-09 12:30:00,53.05,53.12,52.99,53.04,40330.0,37.4395,37.4889,37.3972,37.4325,40330.0
2016-08-09 12:35:00,53.04,53.08,52.88,52.91,81696.0,37.4325,37.4607,37.3195,37.3407,81696.0
2016-08-09 12:40:00,52.91,53.0,52.89,52.99,36619.0,37.3407,37.4042,37.3266,37.3972,36619.0
2016-08-09 12:45:00,53.0,53.04,52.98,53.0,56219.0,37.4042,37.4325,37.3901,37.4042,56219.0
2016-08-09 12:50:00,52.99,53.01,52.97,52.98,21270.0,37.3972,37.4113,37.3831,37.3901,21270.0
2016-08-09 12:55:00,52.98,53.01,52.94,52.94,32399.0,37.3901,37.4113,37.3619,37.3619,32399.0
2016-08-09 13:00:00,52.94,53.06,52.94,53.04,101784.0,37.3619,37.4466,37.3619,37.4325,101784.0
2016-08-09 13:05:00,53.03,53.1,53.03,53.07,45294.0,37.4254,37.4748,37.4254,37.4536,45294.0
2016-08-09 13:10:00,53.06,53.1,52.96,52.96,71534.0,37.4466,37.4748,37.376,37.376,71534.0
2016-08-09 13:15:00,52.97,52.98,52.88,52.93,33948.0,37.3831,37.3901,37.3195,37.3548,33948.0
2016-08-09 13:20:00,52.94,52.97,52.93,52.97,23948.0,37.3619,37.3831,37.3548,37.3831,23948.0
2016-08-09 13:25:00,52.97,52.98,52.87,52.88,39879.0,37.3831,37.3901,37.3125,37.3195,39879.0
2016-08-09 13:30:00,52.87,52.92,52.82,52.83,81681.0,37.3125,37.3478,37.2772,37.2843,81681.0
2016-08-09 13:35:00,52.82,52.85,52.81,52.83,27086.0,37.2772,37.2984,37.2701,37.2843,27086.0
2016-08-09 13:40:00,52.83,52.84,52.67,52.68,51878.0,37.2843,37.2913,37.1713,37.1784,51878.0
2016-08-09 13:45:00,52.67,52.75,52.64,52.75,58054.0,37.1713,37.2278,37.1502,37.2278,58054.0
2016-08-09 13:50:00,52.75,52.86,52.72,52.85,36608.0,37.2278,37.3054,37.2066,37.2984,36608.0
2016-08-09 13:55:00,52.85,52.88,52.8,52.8,40091.0,37.2984,37.3195,37.2631,37.2631,40091.0
2016-08-09 14:00:00,52.81,52.85,52.75,52.84,35164.0,37.2701,37.2984,37.2278,37.2913,35164.0
2016-08-09 14:05:00,52.84,52.9,52.83,52.89,47668.0,37.2913,37.3337,37.2843,37.3266,47668.0
2016-08-09 14:10:00,52.87,52.88,52.79,52.8,61987.0,37.3125,37.3195,37.256,37.2631,61987.0
2016-08-09 14:15:00,52.81,52.85,52.8,52.83,34617.0,37.2701,37.2984,37.2631,37.2843,34617.0
2016-08-09 14:20:00,52.83,52.85,52.79,52.82,25141.0,37.2843,37.2984,37.256,37.2772,25141.0
2016-08-09 14:25:00,52.83,52.84,52.79,52.79,40772.0,37.2843,37.2913,37.256,37.256,40772.0
2016-08-09 14:30:00,52.79,52.84,52.77,52.81,70608.0,37.256,37.2913,37.2419,37.2701,70608.0
2016-08-09 14:35:00,52.82,52.84,52.8,52.83,39974.0,37.2772,37.2913,37.2631,37.2843,39974.0
2016-08-09 14:40:00,52.83,52.85,52.78,52.79,48272.0,37.2843,37.2984,37.249,37.256,48272.0
2016-08-09 14:45:00,52.79,52.8,52.72,52.72,31790.0,37.256,37.2631,37.2066,37.2066,31790.0
2016-08-09 14:50:00,52.73,52.75,52.69,52.75,76746.0,37.2137,37.2278,37.1855,37.2278,76746.0
2016-08-09 14:55:00,52.76,52.77,52.69,52.7,28646.0,37.2349,37.2419,37.1855,37.1925,28646.0
2016-08-09 15:00:00,52.71,52.72,52.62,52.64,62887.0,37.1996,37.2066,37.1361,37.1502,62887.0
2016-08-09 15:05:00,52.64,52.64,52.6,52.62,58503.0,37.1502,37.1502,37.1219,37.1361,58503.0
2016-08-09 15:10:00,52.62,52.64,52.59,52.59,58519.0,37.1361,37.1502,37.1149,37.1149,58519.0
2016-08-09 15:15:00,52.59,52.63,52.55,52.58,60151.0,37.1149,37.1431,37.0867,37.1078,60151.0
2016-08-09 15:20:00,52.59,52.62,52.57,52.58,33916.0,37.1149,37.1361,37.1008,37.1078,33916.0
2016-08-09 15:25:00,52.58,52.68,52.57,52.64,70110.0,37.1078,37.1784,37.1008,37.1502,70110.0
2016-08-09 15:30:00,52.64,52.65,52.55,52.56,83851.0,37.1502,37.1572,37.0867,37.0937,83851.0
2016-08-09 15:35:00,52.57,52.57,52.45,52.48,129568.0,37.1008,37.1008,37.0161,37.0372,129568.0
2016-08-09 15:40:00,52.48,52.54,52.48,52.51,105666.0,37.0372,37.0796,37.0372,37.0584,105666.0
2016-08-09 15:45:00,52.51,52.52,52.46,52.47,183712.0,37.0584,37.0655,37.0231,37.0302,183712.0
2016-08-09 15:50:00,52.47,52.51,52.44,52.46,243323.0,37.0302,37.0584,37.009,37.0231,243323.0
2016-08-09 15:55:00,52.46,52.5,52.41,52.47,297919.0,37.0231,37.0514,36.9878,37.0302,297919.0
2016-08-10 09:30:00,52.59,53.01,52.53,52.86,189458.0,37.1149,37.4113,37.0725,37.3054,189458.0
2016-08-10 09:35:00,52.89,52.96,52.56,52.79,53295.0,37.3266,37.376,37.0937,37.256,53295.0
2016-08-10 09:40:00,52.81,52.85,52.57,52.67,80101.0,37.2701,37.2984,37.1008,37.1713,80101.0
2016-08-10 09:45:00,52.68,52.86,52.67,52.81,60054.0,37.1784,37.3054,37.1713,37.2701,60054.0
2016-08-10 09:50:00,52.82,53.05,52.74,53.04,72961.0,37.2772,37.4395,37.2207,37.4325,72961.0
2016-08-10 09:55:00,53.01,53.04,52.81,52.83,73254.0,37.4113,37.4325,37.2701,37.2843,73254.0
2016-08-10 10:00:00,52.83,52.98,52.75,52.98,57529.0,37.2843,37.3901,37.2278,37.3901,57529.0
2016-08-10 10:05:00,52.98,52.99,52.75,52.93,55603.0,37.3901,37.3972,37.2278,37.3548,55603.0
2016-08-10 10:10:00,52.94,52.95,52.76,52.92,63262.0,37.3619,37.3689,37.2349,37.3478,63262.0
2016-08-10 10:15:00,52.91,53.07,52.85,53.03,78721.0,37.3407,37.4536,37.2984,37.4254,78721.0
2016-08-10 10:20:00,53.02,53.19,53.0,53.13,49167.0,37.4183,37.5383,37.4042,37.496,49167.0
2016-08-10 10:25:00,53.12,53.12,52.95,53.02,39555.0,37.4889,37.4889,37.3689,37.4183,39555.0
2016-08-10 10:30:00,53.0,53.65,52.9,53.59,325603.0,37.4042,37.863,37.3337,37.8206,325603.0
2016-08-10 10:35:00,53.6,53.68,53.39,53.5,163462.0,37.8277,37.8841,37.6795,37.7571,163462.0
2016-08-10 10:40:00,53.49,53.72,53.36,53.72,148867.0,37.75,37.9124,37.6583,37.9124,148867.0
2016-08-10 10:45:00,53.72,53.79,53.63,53.66,126279.0,37.9124,37.9618,37.8488,37.87,126279.0
2016-08-10 10:50:00,53.65,54.01,53.65,53.97,126819.0,37.863,38.117,37.863,38.0888,126819.0
2016-08-10 10:55:00,53.98,53.98,53.67,53.79,157329.0,38.0959,38.0959,37.8771,37.9618,157329.0
2016-08-10 11:00:00,53.79,53.84,53.71,53.73,152935.0,37.9618,37.9971,37.9053,37.9194,152935.0
2016-08-10 11:05:00,53.73,53.73,53.59,53.61,96341.0,37.9194,37.9194,37.8206,37.8347,96341.0
2016-08-10 11:10:00,53.62,53.68,53.6,53.65,94191.0,37.8418,37.8841,37.8277,37.863,94191.0
2016-08-10 11:15:00,53.65,53.72,53.63,53.66,130564.0,37.863,37.9124,37.8488,37.87,130564.0
2016-08-10 11:20:00,53.66,53.66,53.44,53.51,134377.0,37.87,37.87,37.7148,37.7642,134377.0
2016-08-10 11:25:00,53.49,53.62,53.45,53.49,84139.0,37.75,37.8418,37.7218,37.75,84139.0
2016-08-10 11:30:00,53.49,53.59,53.43,53.47,121217.0,37.75,37.8206,37.7077,37.7359,121217.0
2016-08-10 11:35:00,53.46,53.47,53.36,53.43,170826.0,37.7289,37.7359,37.6583,37.7077,170826.0
2016-08-10 11:40:00,53.41,53.41,53.28,53.28,79088.0,37.6936,37.6936,37.6018,37.6018,79088.0
2016-08-10 11:45:00,53.28,53.3,53.19,53.24,65400.0,37.6018,37.616,37.5383,37.5736,65400.0
2016-08-10 11:50:00,53.23,53.33,53.22,53.32,69152.0,37.5666,37.6371,37.5595,37.6301,69152.0
2016-08-10 11:55:00,53.32,53.35,53.28,53.3,62703.0,37.6301,37.6512,37.6018,37.616,62703.0
2016-08-10 12:00:00,53.3,53.3,53.21,53.24,50646.0,37.616,37.616,37.5524,37.5736,50646.0
2016-08-10 12:05:00,53.25,53.32,53.23,53.29,50767.0,37.5807,37.6301,37.5666,37.6089,50767.0
2016-08-10 12:10:00,53.3,53.32,53.12,53.13,60619.0,37.616,37.6301,37.4889,37.496,60619.0
2016-08-10 12:15:00,53.12,53.12,53.05,53.09,50464.0,37.4889,37.4889,37.4395,37.4677,50464.0
2016-08-10 12:20:00,53.09,53.17,53.07,53.14,59056.0,37.4677,37.5242,37.4536,37.503,59056.0
2016-08-10 12:25:00,53.14,53.31,53.13,53.3,54339.0,37.503,37.623,37.496,37.616,54339.0
2016-08-10 12:30:00,53.3,53.3,53.25,53.28,31542.0,37.616,37.616,37.5807,37.6018,31542.0
2016-08-10 12:35:00,53.28,53.29,53.19,53.19,37049.0,37.6018,37.6089,37.5383,37.5383,37049.0
2016-08-10 12:40:00,53.19,53.23,53.14,53.16,33246.0,37.5383,37.5666,37.503,37.5172,33246.0
2016-08-10 12:45:00,53.16,53.25,53.13,53.23,40436.0,37.5172,37.5807,37.496,37.5666,40436.0
2016-08-10 12:50:00,53.23,53.3,53.2,53.29,51350.0,37.5666,37.616,37.5454,37.6089,51350.0
2016-08-10 12:55:00,53.29,53.3,53.23,53.26,46888.0,37.6089,37.616,37.5666,37.5877,46888.0
2016-08-10 13:00:00,53.26,53.28,53.25,53.28,52931.0,37.5877,37.6018,37.5807,37.6018,52931.0
2016-08-10 13:05:00,53.28,53.28,53.26,53.27,49614.0,37.6018,37.6018,37.5877,37.5948,49614.0
2016-08-10 13:10:00,53.27,53.28,53.24,53.26,47805.0,37.5948,37.6018,37.5736,37.5877,47805.0
2016-08-10 13:15:00,53.26,53.27,53.14,53.16,41347.0,37.5877,37.5948,37.503,37.5172,41347.0
2016-08-10 13:20:00,53.16,53.17,53.11,53.11,34744.0,37.5172,37.5242,37.4819,37.4819,34744.0
2016-08-10 13:25:00,53.1,53.12,53.06,53.08,25011.0,37.4748,37.4889,37.4466,37.4607,25011.0
2016-08-10 13:30:00,53.08,53.1,53.04,53.05,22910.0,37.4607,37.4748,37.4325,37.4395,22910.0
2016-08-10 13:35:00,53.04,53.13,53.04,53.12,47118.0,37.4325,37.496,37.4325,37.4889,47118.0
2016-08-10 13:40:00,53.12,53.15,53.1,53.14,26839.0,37.4889,37.5101,37.4748,37.503,26839.0
2016-08-10 13:45:00,53.15,53.15,53.04,53.05,73119.0,37.5101,37.5101,37.4325,37.4395,73119.0
2016-08-10 13:50:00,53.05,53.1,53.04,53.05,31950.0,37.4395,37.4748,37.4325,37.4395,31950.0
2016-08-10 13:55:00,53.05,53.08,53.04,53.05,28390.0,37.4395,37.4607,37.4325,37.4395,28390.0
2016-08-10 14:00:00,53.05,53.18,53.03,53.16,57075.0,37.4395,37.5313,37.4254,37.5172,57075.0
2016-08-10 14:05:00,53.16,53.18,53.12,53.12,33523.0,37.5172,37.5313,37.4889,37.4889,33523.0
2016-08-10 14:10:00,53.11,53.11,53.02,53.02,44607.0,37.4819,37.4819,37.4183,37.4183,44607.0
2016-08-10 14:15:00,53.03,53.03,52.85,52.88,99935.0,37.4254,37.4254,37.2984,37.3195,99935.0
2016-08-10 14:20:00,52.89,52.94,52.86,52.9,79064.0,37.3266,37.3619,37.3054,37.3337,79064.0
2016-08-10 14:25:00,52.91,52.98,52.9,52.94,46036.0,37.3407,37.3901,37.3337,37.3619,46036.0
2016-08-10 14:30:00,52.94,52.94,52.88,52.91,49367.0,37.3619,37.3619,37.3195,37.3407,49367.0
2016-08-10 14:35:00,52.9,52.96,52.89,52.95,40012.0,37.3337,37.376,37.3266,37.3689,40012.0
2016-08-10 14:40:00,52.96,53.01,52.96,52.98,62537.0,37.376,37.4113,37.376,37.3901,62537.0
2016-08-10 14:45:00,52.99,52.99,52.92,52.96,47387.0,37.3972,37.3972,37.3478,37.376,47387.0
2016-08-10 14:50:00,52.97,52.97,52.9,52.91,25919.0,37.3831,37.3831,37.3337,37.3407,25919.0
2016-08-10 14:55:00,52.91,52.92,52.87,52.88,55882.0,37.3407,37.3478,37.3125,37.3195,55882.0
2016-08-10 15:00:00,52.88,52.88,52.75,52.77,72412.0,37.3195,37.3195,37.2278,37.2419,72412.0
2016-08-10 15:05:00,52.78,52.84,52.76,52.84,39901.0,37.249,37.2913,37.2349,37.2913,39901.0
2016-08-10 15:10:00,52.84,52.87,52.76,52.81,83264.0,37.2913,37.3125,37.2349,37.2701,83264.0
2016-08-10 15:15:00,52.81,52.88,52.81,52.86,44970.0,37.2701,37.3195,37.2701,37.3054,44970.0
2016-08-10 15:20:00,52.86,52.9,52.83,52.88,59906.0,37.3054,37.3337,37.2843,37.3195,59906.0
2016-08-10 15:25:00,52.87,52.9,52.85,52.86,67681.0,37.3125,37.3337,37.2984,37.3054,67681.0
2016-08-10 15:30:00,52.87,52.91,52.86,52.88,95265.0,37.3125,37.3407,37.3054,37.3195,95265.0
2016-08-10 15:35:00,52.88,52.9,52.86,52.89,89205.0,37.3195,37.3337,37.3054,37.3266,89205.0
2016-08-10 15:40:00,52.89,52.89,52.86,52.88,83842.0,37.3266,37.3266,37.3054,37.3195,83842.0
2016-08-10 15:45:00,52.88,52.9,52.86,52.89,126142.0,37.3195,37.3337,37.3054,37.3266,126142.0
2016-08-10 15:50:00,52.89,52.89,52.84,52.89,164609.0,37.3266,37.3266,37.2913,37.3266,164609.0
2016-08-10 15:55:00,52.89,52.94,52.88,52.94,238323.0,37.3266,37.3619,37.3195,37.3619,238323.0
2016-08-11 09:30:00,53.01,53.98,52.95,53.68,225717.0,37.4113,38.0959,37.3689,37.8841,225717.0
2016-08-11 09:35:00,53.72,53.91,53.48,53.59,48645.0,37.9124,38.0465,37.743,37.8206,48645.0
2016-08-11 09:40:00,53.59,53.59,53.31,53.43,60521.0,37.8206,37.8206,37.623,37.7077,60521.0
2016-08-11 09:45:00,53.45,53.58,53.25,53.32,72874.0,37.7218,37.8136,37.5807,37.6301,72874.0
2016-08-11 09:50:00,53.31,53.38,53.21,53.23,64165.0,37.623,37.6724,37.5524,37.5666,64165.0
2016-08-11 09:55:00,53.22,53.34,53.11,53.13,62073.0,37.5595,37.6442,37.4819,37.496,62073.0
2016-08-11 10:00:00,53.11,53.24,53.03,53.23,84030.0,37.4819,37.5736,37.4254,37.5666,84030.0
2016-08-11 10:05:00,53.22,53.22,53.01,53.06,49713.0,37.5595,37.5595,37.4113,37.4466,49713.0
2016-08-11 10:10:00,53.07,53.26,53.06,53.17,124727.0,37.4536,37.5877,37.4466,37.5242,124727.0
2016-08-11 10:15:00,53.17,53.19,53.05,53.09,72236.0,37.5242,37.5383,37.4395,37.4677,72236.0
2016-08-11 10:20:00,53.09,53.16,53.03,53.14,96705.0,37.4677,37.5172,37.4254,37.503,96705.0
2016-08-11 10:25:00,53.14,53.27,53.08,53.24,49192.0,37.503,37.5948,37.4607,37.5736,49192.0
2016-08-11 10:30:00,53.24,53.25,53.1,53.16,49880.0,37.5736,37.5807,37.4748,37.5172,49880.0
2016-08-11 10:35:00,53.16,53.3,53.1,53.25,54399.0,37.5172,37.616,37.4748,37.5807,54399.0
2016-08-11 10:40:00,53.24,53.41,53.22,53.4,54914.0,37.5736,37.6936,37.5595,37.6865,54914.0
2016-08-11 10:45:00,53.4,53.41,53.32,53.35,62813.0,37.6865,37.6936,37.6301,37.6512,62813.0
2016-08-11 10:50:00,53.35,53.44,53.31,53.38,38605.0,37.6512,37.7148,37.623,37.6724,38605.0
2016-08-11 10:55:00,53.38,53.43,53.37,53.41,53748.0,37.6724,37.7077,37.6654,37.6936,53748.0
2016-08-11 11:00:00,53.42,53.59,53.42,53.56,66791.0,37.7006,37.8206,37.7006,37.7994,66791.0
2016-08-11 11:05:00,53.56,53.57,53.44,53.49,46073.0,37.7994,37.8065,37.7148,37.75,46073.0
2016-08-11 11:10:00,53.49,53.56,53.44,53.54,49231.0,37.75,37.7994,37.7148,37.7853,49231.0
2016-08-11 11:15:00,53.55,53.57,53.45,53.47,40519.0,37.7924,37.8065,37.7218,37.7359,40519.0
2016-08-11 11:20:00,53.45,53.58,53.44,53.57,38595.0,37.7218,37.8136,37.7148,37.8065,38595.0
2016-08-11 11:25:00,53.57,53.59,53.5,53.56,29848.0,37.8065,37.8206,37.7571,37.7994,29848.0
2016-08-11 11:30:00,53.56,53.6,53.56,53.6,37500.0,37.7994,37.8277,37.7994,37.8277,37500.0
2016-08-11 11:35:00,53.59,53.68,53.56,53.59,44433.0,37.8206,37.8841,37.7994,37.8206,44433.0
2016-08-11 11:40:00,53.59,53.71,53.54,53.69,46860.0,37.8206,37.9053,37.7853,37.8912,46860.0
2016-08-11 11:45:00,53.69,53.74,53.63,53.74,48995.0,37.8912,37.9265,37.8488,37.9265,48995.0
2016-08-11 11:50:00,53.75,53.79,53.73,53.73,45091.0,37.9335,37.9618,37.9194,37.9194,45091.0
2016-08-11 11:55:00,53.73,53.86,53.71,53.86,52034.0,37.9194,38.0112,37.9053,38.0112,52034.0
2016-08-11 12:00:00,53.86,53.86,53.71,53.73,56298.0,38.0112,38.0112,37.9053,37.9194,56298.0
2016-08-11 12:05:00,53.74,53.84,53.71,53.81,36683.0,37.9265,37.9971,37.9053,37.9759,36683.0
2016-08-11 12:10:00,53.81,53.86,53.73,53.81,54174.0,37.9759,38.0112,37.9194,37.9759,54174.0
2016-08-11 12:15:00,53.81,53.92,53.76,53.89,200149.0,37.9759,38.0535,37.9406,38.0323,200149.0
2016-08-11 12:20:00,53.9,54.22,53.89,54.15,229195.0,38.0394,38.2652,38.0323,38.2158,229195.0
2016-08-11 12:25:00,54.15,54.36,54.12,54.35,165090.0,38.2158,38.364,38.1947,38.357,165090.0
2016-08-11 12:30:00,54.34,54.69,54.3,54.5,282412.0,38.3499,38.5969,38.3217,38.4628,282412.0
2016-08-11 12:35:00,54.52,54.53,54.38,54.4,102420.0,38.477,38.484,38.3782,38.3923,102420.0
2016-08-11 12:40:00,54.41,54.53,54.41,54.5,135040.0,38.3993,38.484,38.3993,38.4628,135040.0
2016-08-11 12:45:00,54.5,54.73,54.5,54.72,172566.0,38.4628,38.6252,38.4628,38.6181,172566.0
2016-08-11 12:50:00,54.73,54.8,54.61,54.63,275200.0,38.6252,38.6746,38.5405,38.5546,275200.0
2016-08-11 12:55:00,54.63,54.78,54.6,54.74,171911.0,38.5546,38.6605,38.5334,38.6322,171911.0
2016-08-11 13:00:00,54.75,54.75,54.5,54.5,128123.0,38.6393,38.6393,38.4628,38.4628,128123.0
2016-08-11 13:05:00,54.51,54.58,54.48,54.51,64169.0,38.4699,38.5193,38.4487,38.4699,64169.0
2016-08-11 13:10:00,54.51,54.59,54.46,54.55,74578.0,38.4699,38.5264,38.4346,38.4981,74578.0
2016-08-11 13:15:00,54.54,54.63,54.53,54.58,55125.0,38.4911,38.5546,38.484,38.5193,55125.0
2016-08-11 13:20:00,54.57,54.6,54.53,54.6,53461.0,38.5122,38.5334,38.484,38.5334,53461.0
2016-08-11 13:25:00,54.59,54.59,54.52,54.55,43765.0,38.5264,38.5264,38.477,38.4981,43765.0
2016-08-11 13:30:00,54.55,54.56,54.46,54.46,90776.0,38.4981,38.5052,38.4346,38.4346,90776.0
2016-08-11 13:35:00,54.46,54.48,54.43,54.45,51001.0,38.4346,38.4487,38.4134,38.4276,51001.0
2016-08-11 13:40:00,54.45,54.48,54.43,54.47,37374.0,38.4276,38.4487,38.4134,38.4417,37374.0
2016-08-11 13:45:00,54.48,54.65,54.47,54.64,81737.0,38.4487,38.5687,38.4417,38.5616,81737.0
2016-08-11 13:50:00,54.65,54.7,54.62,54.63,57113.0,38.5687,38.604,38.5475,38.5546,57113.0
2016-08-11 13:55:00,54.63,54.67,54.59,54.64,65134.0,38.5546,38.5828,38.5264,38.5616,65134.0
2016-08-11 14:00:00,54.64,54.65,54.55,54.62,85651.0,38.5616,38.5687,38.4981,38.5475,85651.0
2016-08-11 14:05:00,54.63,54.7,54.61,54.66,109988.0,38.5546,38.604,38.5405,38.5758,109988.0
2016-08-11 14:10:00,54.65,54.75,54.65,54.73,73747.0,38.5687,38.6393,38.5687,38.6252,73747.0
2016-08-11 14:15:00,54.73,54.74,54.63,54.65,38697.0,38.6252,38.6322,38.5546,38.5687,38697.0
2016-08-11 14:20:00,54.66,54.67,54.57,54.64,57275.0,38.5758,38.5828,38.5122,38.5616,57275.0
2016-08-11 14:25:00,54.64,54.78,54.55,54.77,114990.0,38.5616,38.6605,38.4981,38.6534,114990.0
2016-08-11 14:30:00,54.78,54.78,54.64,54.65,49323.0,38.6605,38.6605,38.5616,38.5687,49323.0
2016-08-11 14:35:00,54.65,54.74,54.62,54.74,57781.0,38.5687,38.6322,38.5475,38.6322,57781.0
2016-08-11 14:40:00,54.73,54.77,54.63,54.67,160857.0,38.6252,38.6534,38.5546,38.5828,160857.0
2016-08-11 14:45:00,54.67,54.84,54.61,54.78,271253.0,38.5828,38.7028,38.5405,38.6605,271253.0
2016-08-11 14:50:00,54.78,54.81,54.73,54.74,53541.0,38.6605,38.6816,38.6252,38.6322,53541.0
2016-08-11 14:55:00,54.73,54.73,54.55,54.55,69381.0,38.6252,38.6252,38.4981,38.4981,69381.0
2016-08-11 15:00:00,54.55,54.56,54.51,54.51,53756.0,38.4981,38.5052,38.4699,38.4699,53756.0
2016-08-11 15:05:00,54.52,54.57,54.48,54.55,63473.0,38.477,38.5122,38.4487,38.4981,63473.0
2016-08-11 15:10:00,54.54,54.63,54.54,54.59,63298.0,38.4911,38.5546,38.4911,38.5264,63298.0
2016-08-11 15:15:00,54.6,54.6,54.52,54.54,61569.0,38.5334,38.5334,38.477,38.4911,61569.0
2016-08-11 15:20:00,54.54,54.54,54.45,54.45,57365.0,38.4911,38.4911,38.4276,38.4276,57365.0
2016-08-11 15:25:00,54.44,54.53,54.42,54.51,89789.0,38.4205,38.484,38.4064,38.4699,89789.0
2016-08-11 15:30:00,54.5,54.52,54.48,54.52,90796.0,38.4628,38.477,38.4487,38.477,90796.0
2016-08-11 15:35:00,54.52,54.54,54.46,54.46,90564.0,38.477,38.4911,38.4346,38.4346,90564.0
2016-08-11 15:40:00,54.46,54.47,54.37,54.42,151697.0,38.4346,38.4417,38.3711,38.4064,151697.0
2016-08-11 15:45:00,54.42,54.49,54.41,54.45,106514.0,38.4064,38.4558,38.3993,38.4276,106514.0
2016-08-11 15:50:00,54.45,54.45,54.4,54.41,112898.0,38.4276,38.4276,38.3923,38.3993,112898.0
2016-08-11 15:55:00,54.41,54.42,54.31,54.35,243915.0,38.3993,38.4064,38.3288,38.357,243915.0
2016-08-12 09:30:00,54.4,54.5,54.11,54.21,137627.0,38.3923,38.4628,38.1876,38.2582,137627.0
2016-08-12 09:35:00,54.19,54.53,54.1,54.39,105606.0,38.2441,38.484,38.1805,38.3852,105606.0
2016-08-12 09:40:00,54.39,54.51,54.16,54.19,121851.0,38.3852,38.4699,38.2229,38.2441,121851.0
2016-08-12 09:45:00,54.21,54.22,53.96,54.01,111691.0,38.2582,38.2652,38.0817,38.117,111691.0
2016-08-12 09:50:00,54.02,54.22,54.0,54.07,92970.0,38.1241,38.2652,38.11,38.1594,92970.0
2016-08-12 09:55:00,54.05,54.22,54.05,54.17,84571.0,38.1453,38.2652,38.1453,38.2299,84571.0
2016-08-12 10:00:00,54.18,54.34,54.15,54.18,64331.0,38.237,38.3499,38.2158,38.237,64331.0
2016-08-12 10:05:00,54.18,54.2,54.02,54.05,53850.0,38.237,38.2511,38.1241,38.1453,53850.0
2016-08-12 10:10:00,54.04,54.08,53.97,54.0,53522.0,38.1382,38.1664,38.0888,38.11,53522.0
2016-08-12 10:15:00,54.0,54.05,53.77,53.79,80094.0,38.11,38.1453,37.9477,37.9618,80094.0
2016-08-12 10:20:00,53.79,53.85,53.77,53.82,59734.0,37.9618,38.0041,37.9477,37.9829,59734.0
2016-08-12 10:25:00,53.8,53.87,53.79,53.82,55250.0,37.9688,38.0182,37.9618,37.9829,55250.0
2016-08-12 10:30:00,53.82,54.09,53.81,54.08,95370.0,37.9829,38.1735,37.9759,38.1664,95370.0
2016-08-12 10:35:00,54.08,54.08,53.91,53.91,81991.0,38.1664,38.1664,38.0465,38.0465,81991.0
2016-08-12 10:40:00,53.91,54.1,53.88,54.08,69535.0,38.0465,38.1805,38.0253,38.1664,69535.0
2016-08-12 10:45:00,54.07,54.26,54.06,54.2,46563.0,38.1594,38.2935,38.1523,38.2511,46563.0
2016-08-12 10:50:00,54.2,54.3,54.15,54.22,58047.0,38.2511,38.3217,38.2158,38.2652,58047.0
2016-08-12 10:55:00,54.21,54.24,54.08,54.09,47831.0,38.2582,38.2794,38.1664,38.1735,47831.0
2016-08-12 11:00:00,54.1,54.3,54.1,54.25,30318.0,38.1805,38.3217,38.1805,38.2864,30318.0
2016-08-12 11:05:00,54.25,54.3,54.24,54.29,32359.0,38.2864,38.3217,38.2794,38.3146,32359.0
2016-08-12 11:10:00,54.28,54.28,54.19,54.23,34497.0,38.3076,38.3076,38.2441,38.2723,34497.0
2016-08-12 11:15:00,54.23,54.25,54.16,54.2,46083.0,38.2723,38.2864,38.2229,38.2511,46083.0
2016-08-12 11:20:00,54.21,54.21,54.12,54.15,57758.0,38.2582,38.2582,38.1947,38.2158,57758.0
2016-08-12 11:25:00,54.16,54.18,54.08,54.09,34856.0,38.2229,38.237,38.1664,38.1735,34856.0
2016-08-12 11:30:00,54.1,54.14,54.08,54.14,57789.0,38.1805,38.2088,38.1664,38.2088,57789.0
2016-08-12 11:35:00,54.15,54.22,54.14,54.21,37365.0,38.2158,38.2652,38.2088,38.2582,37365.0
2016-08-12 11:40:00,54.22,54.23,54.11,54.16,63505.0,38.2652,38.2723,38.1876,38.2229,63505.0
2016-08-12 11:45:00,54.16,54.22,54.15,54.18,65880.0,38.2229,38.2652,38.2158,38.237,65880.0
2016-08-12 11:50:00,54.18,54.21,54.02,54.03,35142.0,38.237,38.2582,38.1241,38.1311,35142.0
2016-08-12 11:55:00,54.04,54.11,54.0,54.07,52111.0,38.1382,38.1876,38.11,38.1594,52111.0
2016-08-12 12:00:00,54.09,54.18,54.05,54.18,44229.0,38.1735,38.237,38.1453,38.237,44229.0
2016-08-12 12:05:00,54.17,54.21,54.11,54.19,53015.0,38.2299,38.2582,38.1876,38.2441,53015.0
2016-08-12 12:10:00,54.18,54.23,54.15,54.23,29507.0,38.237,38.2723,38.2158,38.2723,29507.0
2016-08-12 12:15:00,54.23,54.29,54.2,54.21,20158.0,38.2723,38.3146,38.2511,38.2582,20158.0
2016-08-12 12:20:00,54.21,54.24,54.16,54.18,28808.0,38.2582,38.2794,38.2229,38.237,28808.0
2016-08-12 12:25:00,54.18,54.22,54.17,54.22,22154.0,38.237,38.2652,38.2299,38.2652,22154.0
2016-08-12 12:30:00,54.21,54.23,54.17,54.17,18714.0,38.2582,38.2723,38.2299,38.2299,18714.0
2016-08-12 12:35:00,54.17,54.22,54.16,54.21,32357.0,38.2299,38.2652,38.2229,38.2582,32357.0
2016-08-12 12:40:00,54.21,54.25,54.2,54.23,28964.0,38.2582,38.2864,38.2511,38.2723,28964.0
2016-08-12 12:45:00,54.23,54.25,54.21,54.22,21541.0,38.2723,38.2864,38.2582,38.2652,21541.0
2016-08-12 12:50:00,54.22,54.25,54.14,54.15,26739.0,38.2652,38.2864,38.2088,38.2158,26739.0
2016-08-12 12:55:00,54.14,54.16,54.1,54.1,17349.0,38.2088,38.2229,38.1805,38.1805,17349.0
2016-08-12 13:00:00,54.1,54.15,54.08,54.09,38020.0,38.1805,38.2158,38.1664,38.1735,38020.0
2016-08-12 13:05:00,54.08,54.1,54.05,54.07,30217.0,38.1664,38.1805,38.1453,38.1594,30217.0
2016-08-12 13:10:00,54.07,54.1,54.05,54.09,29309.0,38.1594,38.1805,38.1453,38.1735,29309.0
2016-08-12 13:15:00,54.09,54.1,54.04,54.06,35229.0,38.1735,38.1805,38.1382,38.1523,35229.0
2016-08-12 13:20:00,54.07,54.14,54.05,54.13,25089.0,38.1594,38.2088,38.1453,38.2017,25089.0
2016-08-12 13:25:00,54.13,54.22,54.12,54.18,30991.0,38.2017,38.2652,38.1947,38.237,30991.0
2016-08-12 13:30:00,54.19,54.27,54.18,54.25,22355.0,38.2441,38.3005,38.237,38.2864,22355.0
2016-08-12 13:35:00,54.25,54.28,54.22,54.24,23471.0,38.2864,38.3076,38.2652,38.2794,23471.0
2016-08-12 13:40:00,54.23,54.34,54.23,54.29,21141.0,38.2723,38.3499,38.2723,38.3146,21141.0
2016-08-12 13:45:00,54.29,54.29,54.25,54.25,20377.0,38.3146,38.3146,38.2864,38.2864,20377.0
2016-08-12 13:50:00,54.24,54.26,54.2,54.23,22501.0,38.2794,38.2935,38.2511,38.2723,22501.0
2016-08-12 13:55:00,54.24,54.27,54.21,54.27,22653.0,38.2794,38.3005,38.2582,38.3005,22653.0
2016-08-12 14:00:00,54.27,54.28,54.15,54.15,32930.0,38.3005,38.3076,38.2158,38.2158,32930.0
2016-08-12 14:05:00,54.15,54.18,54.14,54.14,20224.0,38.2158,38.237,38.2088,38.2088,20224.0
2016-08-12 14:10:00,54.15,54.22,54.15,54.21,22739.0,38.2158,38.2652,38.2158,38.2582,22739.0
2016-08-12 14:15:00,54.21,54.21,54.15,54.16,19982.0,38.2582,38.2582,38.2158,38.2229,19982.0
2016-08-12 14:20:00,54.16,54.21,54.16,54.19,16317.0,38.2229,38.2582,38.2229,38.2441,16317.0
2016-08-12 14:25:00,54.2,54.21,54.13,54.15,19698.0,38.2511,38.2582,38.2017,38.2158,19698.0
2016-08-12 14:30:00,54.15,54.19,54.15,54.16,20626.0,38.2158,38.2441,38.2158,38.2229,20626.0
2016-08-12 14:35:00,54.16,54.18,54.15,54.17,27617.0,38.2229,38.237,38.2158,38.2299,27617.0
2016-08-12 14:40:00,54.17,54.24,54.16,54.22,25416.0,38.2299,38.2794,38.2229,38.2652,25416.0
2016-08-12 14:45:00,54.21,54.27,54.21,54.25,26044.0,38.2582,38.3005,38.2582,38.2864,26044.0
2016-08-12 14:50:00,54.26,54.26,54.18,54.18,25307.0,38.2935,38.2935,38.237,38.237,25307.0
2016-08-12 14:55:00,54.18,54.22,54.17,54.21,21577.0,38.237,38.2652,38.2299,38.2582,21577.0
2016-08-12 15:00:00,54.21,54.25,54.19,54.19,32581.0,38.2582,38.2864,38.2441,38.2441,32581.0
2016-08-12 15:05:00,54.2,54.2,54.15,54.15,28617.0,38.2511,38.2511,38.2158,38.2158,28617.0
2016-08-12 15:10:00,54.16,54.16,54.09,54.14,101684.0,38.2229,38.2229,38.1735,38.2088,101684.0
2016-08-12 15:15:00,54.14,54.24,54.13,54.23,48155.0,38.2088,38.2794,38.2017,38.2723,48155.0
2016-08-12 15:20:00,54.22,54.22,54.2,54.22,22917.0,38.2652,38.2652,38.2511,38.2652,22917.0
2016-08-12 15:25:00,54.22,54.24,54.18,54.19,40531.0,38.2652,38.2794,38.237,38.2441,40531.0
2016-08-12 15:30:00,54.2,54.23,54.18,54.21,65854.0,38.2511,38.2723,38.237,38.2582,65854.0
2016-08-12 15:35:00,54.2,54.23,54.2,54.23,41743.0,38.2511,38.2723,38.2511,38.2723,41743.0
2016-08-12 15:40:00,54.23,54.34,54.22,54.26,97271.0,38.2723,38.3499,38.2652,38.2935,97271.0
2016-08-12 15:45:00,54.26,54.36,54.26,54.36,89612.0,38.2935,38.364,38.2935,38.364,89612.0
2016-08-12 15:50:00,54.35,54.35,54.27,54.31,105383.0,38.357,38.357,38.3005,38.3288,105383.0
2016-08-12 15:55:00,54.32,54.36,54.28,54.32,257159.0,38.3358,38.364,38.3076,38.3358,257159.0
2016-08-15 09:30:00,54.38,54.66,54.26,54.31,116817.0,38.3782,38.5758,38.2935,38.3288,116817.0
2016-08-15 09:35:00,54.28,54.5,54.16,54.47,75709.0,38.3076,38.4628,38.2229,38.4417,75709.0
2016-08-15 09:40:00,54.47,54.71,54.38,54.41,52245.0,38.4417,38.611,38.3782,38.3993,52245.0
2016-08-15 09:45:00,54.4,54.52,54.17,54.25,58993.0,38.3923,38.477,38.2299,38.2864,58993.0
2016-08-15 09:50:00,54.25,54.28,53.91,53.97,88520.0,38.2864,38.3076,38.0465,38.0888,88520.0
2016-08-15 09:55:00,53.99,54.04,53.86,54.02,91310.0,38.1029,38.1382,38.0112,38.1241,91310.0
2016-08-15 10:00:00,53.97,54.2,53.97,54.11,85020.0,38.0888,38.2511,38.0888,38.1876,85020.0
2016-08-15 10:05:00,54.13,54.24,54.06,54.23,80295.0,38.2017,38.2794,38.1523,38.2723,80295.0
2016-08-15 10:10:00,54.22,54.29,54.11,54.22,90942.0,38.2652,38.3146,38.1876,38.2652,90942.0
2016-08-15 10:15:00,54.22,54.4,54.19,54.37,57269.0,38.2652,38.3923,38.2441,38.3711,57269.0
2016-08-15 10:20:00,54.38,54.45,54.35,54.39,32399.0,38.3782,38.4276,38.357,38.3852,32399.0
2016-08-15 10:25:00,54.4,54.48,54.36,54.44,33114.0,38.3923,38.4487,38.364,38.4205,33114.0
2016-08-15 10:30:00,54.44,54.49,54.33,54.35,34482.0,38.4205,38.4558,38.3429,38.357,34482.0
2016-08-15 10:35:00,54.34,54.35,54.26,54.35,28901.0,38.3499,38.357,38.2935,38.357,28901.0
2016-08-15 10:40:00,54.35,54.44,54.34,54.4,26506.0,38.357,38.4205,38.3499,38.3923,26506.0
2016-08-15 10:45:00,54.38,54.48,54.38,54.44,44793.0,38.3782,38.4487,38.3782,38.4205,44793.0
2016-08-15 10:50:00,54.45,54.48,54.38,54.47,27077.0,38.4276,38.4487,38.3782,38.4417,27077.0
2016-08-15 10:55:00,54.47,54.52,54.39,54.4,30398.0,38.4417,38.477,38.3852,38.3923,30398.0
2016-08-15 11:00:00,54.38,54.44,54.35,54.35,28045.0,38.3782,38.4205,38.357,38.357,28045.0
2016-08-15 11:05:00,54.35,54.39,54.28,54.37,41920.0,38.357,38.3852,38.3076,38.3711,41920.0
2016-08-15 11:10:00,54.36,54.44,54.33,54.34,33985.0,38.364,38.4205,38.3429,38.3499,33985.0
2016-08-15 11:15:00,54.35,54.42,54.33,54.38,30902.0,38.357,38.4064,38.3429,38.3782,30902.0
2016-08-15 11:20:00,54.37,54.45,54.35,54.42,34958.0,38.3711,38.4276,38.357,38.4064,34958.0
2016-08-15 11:25:00,54.42,54.45,54.38,54.41,26786.0,38.4064,38.4276,38.3782,38.3993,26786.0
2016-08-15 11:30:00,54.41,54.43,54.31,54.34,35617.0,38.3993,38.4134,38.3288,38.3499,35617.0
2016-08-15 11:35:00,54.32,54.37,54.26,54.26,32065.0,38.3358,38.3711,38.2935,38.2935,32065.0
2016-08-15 11:40:00,54.27,54.29,54.22,54.24,36297.0,38.3005,38.3146,38.2652,38.2794,36297.0
2016-08-15 11:45:00,54.23,54.24,54.15,54.18,54346.0,38.2723,38.2794,38.2158,38.237,54346.0
2016-08-15 11:50:00,54.18,54.2,54.03,54.04,91693.0,38.237,38.2511,38.1311,38.1382,91693.0
2016-08-15 11:55:00,54.05,54.07,54.01,54.02,107151.0,38.1453,38.1594,38.117,38.1241,107151.0
2016-08-15 12:00:00,54.01,54.16,54.01,54.14,78305.0,38.117,38.2229,38.117,38.2088,78305.0
2016-08-15 12:05:00,54.13,54.16,54.11,54.13,45657.0,38.2017,38.2229,38.1876,38.2017,45657.0
2016-08-15 12:10:00,54.13,54.13,54.04,54.06,70801.0,38.2017,38.2017,38.1382,38.1523,70801.0
2016-08-15 12:15:00,54.07,54.09,54.06,54.08,33632.0,38.1594,38.1735,38.1523,38.1664,33632.0
2016-08-15 12:20:00,54.08,54.11,54.04,54.05,37170.0,38.1664,38.1876,38.1382,38.1453,37170.0
2016-08-15 12:25:00,54.05,54.14,54.04,54.13,43524.0,38.1453,38.2088,38.1382,38.2017,43524.0
2016-08-15 12:30:00,54.14,54.14,54.07,54.11,39089.0,38.2088,38.2088,38.1594,38.1876,39089.0
2016-08-15 12:35:00,54.11,54.16,54.09,54.15,24331.0,38.1876,38.2229,38.1735,38.2158,24331.0
2016-08-15 12:40:00,54.15,54.23,54.11,54.22,24575.0,38.2158,38.2723,38.1876,38.2652,24575.0
2016-08-15 12:45:00,54.23,54.29,54.21,54.29,29049.0,38.2723,38.3146,38.2582,38.3146,29049.0
2016-08-15 12:50:00,54.28,54.29,54.22,54.26,21051.0,38.3076,38.3146,38.2652,38.2935,21051.0
2016-08-15 12:55:00,54.26,54.4,54.2,54.37,51827.0,38.2935,38.3923,38.2511,38.3711,51827.0
2016-08-15 13:00:00,54.37,54.38,54.31,54.37,23139.0,38.3711,38.3782,38.3288,38.3711,23139.0
2016-08-15 13:05:00,54.37,54.37,54.31,54.35,36982.0,38.3711,38.3711,38.3288,38.357,36982.0
2016-08-15 13:10:00,54.35,54.37,54.33,54.35,16593.0,38.357,38.3711,38.3429,38.357,16593.0
2016-08-15 13:15:00,54.34,54.36,54.31,54.34,19434.0,38.3499,38.364,38.3288,38.3499,19434.0
2016-08-15 13:20:00,54.34,54.39,54.34,54.36,19858.0,38.3499,38.3852,38.3499,38.364,19858.0
2016-08-15 13:25:00,54.35,54.36,54.31,54.31,15901.0,38.357,38.364,38.3288,38.3288,15901.0
2016-08-15 13:30:00,54.31,54.32,54.28,54.31,16950.0,38.3288,38.3358,38.3076,38.3288,16950.0
2016-08-15 13:35:00,54.3,54.36,54.3,54.33,42292.0,38.3217,38.364,38.3217,38.3429,42292.0
2016-08-15 13:40:00,54.33,54.42,54.32,54.4,33341.0,38.3429,38.4064,38.3358,38.3923,33341.0
2016-08-15 13:45:00,54.4,54.4,54.36,54.36,21841.0,38.3923,38.3923,38.364,38.364,21841.0
2016-08-15 13:50:00,54.36,54.4,54.3,54.4,26416.0,38.364,38.3923,38.3217,38.3923,26416.0
2016-08-15 13:55:00,54.4,54.4,54.36,54.37,21696.0,38.3923,38.3923,38.364,38.3711,21696.0
2016-08-15 14:00:00,54.37,54.4,54.35,54.35,12758.0,38.3711,38.3923,38.357,38.357,12758.0
2016-08-15 14:05:00,54.36,54.39,54.33,54.33,22158.0,38.364,38.3852,38.3429,38.3429,22158.0
2016-08-15 14:10:00,54.33,54.33,54.31,54.32,17772.0,38.3429,38.3429,38.3288,38.3358,17772.0
2016-08-15 14:15:00,54.33,54.37,54.31,54.31,18488.0,38.3429,38.3711,38.3288,38.3288,18488.0
2016-08-15 14:20:00,54.31,54.39,54.31,54.37,35574.0,38.3288,38.3852,38.3288,38.3711,35574.0
2016-08-15 14:25:00,54.36,54.36,54.33,54.35,31058.0,38.364,38.364,38.3429,38.357,31058.0
2016-08-15 14:30:00,54.35,54.46,54.34,54.46,41237.0,38.357,38.4346,38.3499,38.4346,41237.0
2016-08-15 14:35:00,54.46,54.47,54.4,54.4,20707.0,38.4346,38.4417,38.3923,38.3923,20707.0
2016-08-15 14:40:00,54.4,54.43,54.39,54.41,23933.0,38.3923,38.4134,38.3852,38.3993,23933.0
2016-08-15 14:45:00,54.42,54.43,54.4,54.41,33362.0,38.4064,38.4134,38.3923,38.3993,33362.0
2016-08-15 14:50:00,54.42,54.49,54.41,54.49,38814.0,38.4064,38.4558,38.3993,38.4558,38814.0
2016-08-15 14:55:00,54.49,54.49,54.4,54.43,28607.0,38.4558,38.4558,38.3923,38.4134,28607.0
2016-08-15 15:00:00,54.42,54.43,54.4,54.4,24689.0,38.4064,38.4134,38.3923,38.3923,24689.0
2016-08-15 15:05:00,54.41,54.43,54.39,54.42,34295.0,38.3993,38.4134,38.3852,38.4064,34295.0
2016-08-15 15:10:00,54.42,54.44,54.39,54.41,42065.0,38.4064,38.4205,38.3852,38.3993,42065.0
2016-08-15 15:15:00,54.4,54.47,54.4,54.43,36252.0,38.3923,38.4417,38.3923,38.4134,36252.0
2016-08-15 15:20:00,54.43,54.46,54.41,54.46,32559.0,38.4134,38.4346,38.3993,38.4346,32559.0
2016-08-15 15:25:00,54.46,54.58,54.46,54.58,108460.0,38.4346,38.5193,38.4346,38.5193,108460.0
2016-08-15 15:30:00,54.57,54.57,54.52,54.54,58882.0,38.5122,38.5122,38.477,38.4911,58882.0
2016-08-15 15:35:00,54.55,54.55,54.51,54.51,52926.0,38.4981,38.4981,38.4699,38.4699,52926.0
2016-08-15 15:40:00,54.51,54.53,54.49,54.52,68391.0,38.4699,38.484,38.4558,38.477,68391.0
2016-08-15 15:45:00,54.53,54.53,54.49,54.5,62661.0,38.484,38.484,38.4558,38.4628,62661.0
2016-08-15 15:50:00,54.49,54.52,54.49,54.49,76809.0,38.4558,38.477,38.4558,38.4558,76809.0
2016-08-15 15:55:00,54.5,54.53,54.49,54.5,194061.0,38.4628,38.484,38.4558,38.4628,194061.0
2016-08-16 09:30:00,54.47,54.63,54.21,54.51,104146.0,38.4417,38.5546,38.2582,38.4699,104146.0
2016-08-16 09:35:00,54.56,54.71,54.47,54.51,36242.0,38.5052,38.611,38.4417,38.4699,36242.0
2016-08-16 09:40:00,54.53,54.77,54.52,54.67,69431.0,38.484,38.6534,38.477,38.5828,69431.0
2016-08-16 09:45:00,54.69,54.71,54.57,54.68,42752.0,38.5969,38.611,38.5122,38.5899,42752.0
2016-08-16 09:50:00,54.66,54.84,54.65,54.74,53710.0,38.5758,38.7028,38.5687,38.6322,53710.0
2016-08-16 09:55:00,54.72,54.81,54.58,54.71,39271.0,38.6181,38.6816,38.5193,38.611,39271.0
2016-08-16 10:00:00,54.68,54.8,54.64,54.65,58936.0,38.5899,38.6746,38.5616,38.5687,58936.0
2016-08-16 10:05:00,54.62,54.67,54.52,54.57,48960.0,38.5475,38.5828,38.477,38.5122,48960.0
2016-08-16 10:10:00,54.61,54.73,54.61,54.66,41256.0,38.5405,38.6252,38.5405,38.5758,41256.0
2016-08-16 10:15:00,54.66,54.71,54.56,54.58,45610.0,38.5758,38.611,38.5052,38.5193,45610.0
2016-08-16 10:20:00,54.57,54.65,54.57,54.63,35281.0,38.5122,38.5687,38.5122,38.5546,35281.0
2016-08-16 10:25:00,54.62,54.63,54.53,54.55,47222.0,38.5475,38.5546,38.484,38.4981,47222.0
2016-08-16 10:30:00,54.54,54.54,54.46,54.51,39496.0,38.4911,38.4911,38.4346,38.4699,39496.0
2016-08-16 10:35:00,54.51,54.6,54.49,54.59,106337.0,38.4699,38.5334,38.4558,38.5264,106337.0
2016-08-16 10:40:00,54.58,54.66,54.55,54.55,66687.0,38.5193,38.5758,38.4981,38.4981,66687.0
2016-08-16 10:45:00,54.55,54.64,54.51,54.64,40416.0,38.4981,38.5616,38.4699,38.5616,40416.0
2016-08-16 10:50:00,54.63,54.65,54.53,54.53,37551.0,38.5546,38.5687,38.484,38.484,37551.0
2016-08-16 10:55:00,54.54,54.56,54.44,54.44,43222.0,38.4911,38.5052,38.4205,38.4205,43222.0
2016-08-16 11:00:00,54.44,54.52,54.39,54.51,49704.0,38.4205,38.477,38.3852,38.4699,49704.0
2016-08-16 11:05:00,54.51,54.62,54.51,54.62,27894.0,38.4699,38.5475,38.4699,38.5475,27894.0
2016-08-16 11:10:00,54.62,54.73,54.62,54.71,43077.0,38.5475,38.6252,38.5475,38.611,43077.0
2016-08-16 11:15:00,54.7,54.77,54.69,54.73,30368.0,38.604,38.6534,38.5969,38.6252,30368.0
2016-08-16 11:20:00,54.72,54.76,54.69,54.72,28918.0,38.6181,38.6463,38.5969,38.6181,28918.0
2016-08-16 11:25:00,54.72,54.81,54.72,54.78,62148.0,38.6181,38.6816,38.6181,38.6605,62148.0
2016-08-16 11:30:00,54.78,54.78,54.68,54.69,85110.0,38.6605,38.6605,38.5899,38.5969,85110.0
2016-08-16 11:35:00,54.68,54.74,54.65,54.65,44922.0,38.5899,38.6322,38.5687,38.5687,44922.0
2016-08-16 11:40:00,54.63,54.68,54.6,54.62,45126.0,38.5546,38.5899,38.5334,38.5475,45126.0
2016-08-16 11:45:00,54.61,54.63,54.56,54.6,76129.0,38.5405,38.5546,38.5052,38.5334,76129.0
2016-08-16 11:50:00,54.59,54.69,54.59,54.65,56951.0,38.5264,38.5969,38.5264,38.5687,56951.0
2016-08-16 11:55:00,54.64,54.74,54.64,54.73,45019.0,38.5616,38.6322,38.5616,38.6252,45019.0
2016-08-16 12:00:00,54.73,54.75,54.68,54.68,21737.0,38.6252,38.6393,38.5899,38.5899,21737.0
2016-08-16 12:05:00,54.68,54.69,54.55,54.55,38102.0,38.5899,38.5969,38.4981,38.4981,38102.0
2016-08-16 12:10:00,54.56,54.64,54.55,54.6,28718.0,38.5052,38.5616,38.4981,38.5334,28718.0
2016-08-16 12:15:00,54.61,54.61,54.52,54.55,50819.0,38.5405,38.5405,38.477,38.4981,50819.0
2016-08-16 12:20:00,54.55,54.59,54.51,54.51,49756.0,38.4981,38.5264,38.4699,38.4699,49756.0
2016-08-16 12:25:00,54.51,54.56,54.45,54.47,33470.0,38.4699,38.5052,38.4276,38.4417,33470.0
2016-08-16 12:30:00,54.47,54.52,54.44,54.46,53983.0,38.4417,38.477,38.4205,38.4346,53983.0
2016-08-16 12:35:00,54.46,54.58,54.43,54.57,37186.0,38.4346,38.5193,38.4134,38.5122,37186.0
2016-08-16 12:40:00,54.57,54.6,54.54,54.6,37596.0,38.5122,38.5334,38.4911,38.5334,37596.0
2016-08-16 12:45:00,54.61,54.68,54.6,54.66,20415.0,38.5405,38.5899,38.5334,38.5758,20415.0
2016-08-16 12:50:00,54.65,54.67,54.6,54.61,16509.0,38.5687,38.5828,38.5334,38.5405,16509.0
2016-08-16 12:55:00,54.61,54.63,54.56,54.57,17974.0,38.5405,38.5546,38.5052,38.5122,17974.0
2016-08-16 13:00:00,54.58,54.6,54.57,54.6,16646.0,38.5193,38.5334,38.5122,38.5334,16646.0
2016-08-16 13:05:00,54.6,54.6,54.57,54.59,15879.0,38.5334,38.5334,38.5122,38.5264,15879.0
2016-08-16 13:10:00,54.58,54.64,54.58,54.61,18861.0,38.5193,38.5616,38.5193,38.5405,18861.0
2016-08-16 13:15:00,54.6,54.6,54.48,54.49,45376.0,38.5334,38.5334,38.4487,38.4558,45376.0
2016-08-16 13:20:00,54.49,54.5,54.43,54.48,27951.0,38.4558,38.4628,38.4134,38.4487,27951.0
2016-08-16 13:25:00,54.48,54.56,54.48,54.55,16546.0,38.4487,38.5052,38.4487,38.4981,16546.0
2016-08-16 13:30:00,54.55,54.58,54.54,54.57,22430.0,38.4981,38.5193,38.4911,38.5122,22430.0
2016-08-16 13:35:00,54.56,54.62,54.56,54.59,21700.0,38.5052,38.5475,38.5052,38.5264,21700.0
2016-08-16 13:40:00,54.59,54.62,54.58,54.61,18343.0,38.5264,38.5475,38.5193,38.5405,18343.0
2016-08-16 13:45:00,54.62,54.63,54.56,54.6,27809.0,38.5475,38.5546,38.5052,38.5334,27809.0
2016-08-16 13:50:00,54.6,54.61,54.53,54.54,40360.0,38.5334,38.5405,38.484,38.4911,40360.0
2016-08-16 13:55:00,54.54,54.62,54.54,54.59,17210.0,38.4911,38.5475,38.4911,38.5264,17210.0
2016-08-16 14:00:00,54.59,54.59,54.54,54.55,19893.0,38.5264,38.5264,38.4911,38.4981,19893.0
2016-08-16 14:05:00,54.54,54.55,54.48,54.48,65595.0,38.4911,38.4981,38.4487,38.4487,65595.0
2016-08-16 14:10:00,54.48,54.49,54.43,54.45,43850.0,38.4487,38.4558,38.4134,38.4276,43850.0
2016-08-16 14:15:00,54.45,54.46,54.4,54.42,51631.0,38.4276,38.4346,38.3923,38.4064,51631.0
2016-08-16 14:20:00,54.41,54.51,54.4,54.48,35877.0,38.3993,38.4699,38.3923,38.4487,35877.0
2016-08-16 14:25:00,54.47,54.51,54.45,54.45,36806.0,38.4417,38.4699,38.4276,38.4276,36806.0
2016-08-16 14:30:00,54.46,54.48,54.45,54.47,38098.0,38.4346,38.4487,38.4276,38.4417,38098.0
2016-08-16 14:35:00,54.47,54.54,54.46,54.53,29358.0,38.4417,38.4911,38.4346,38.484,29358.0
2016-08-16 14:40:00,54.53,54.58,54.53,54.58,28644.0,38.484,38.5193,38.484,38.5193,28644.0
2016-08-16 14:45:00,54.59,54.62,54.57,54.6,23818.0,38.5264,38.5475,38.5122,38.5334,23818.0
2016-08-16 14:50:00,54.59,54.65,54.57,54.64,26487.0,38.5264,38.5687,38.5122,38.5616,26487.0
2016-08-16 14:55:00,54.63,54.66,54.6,54.65,22253.0,38.5546,38.5758,38.5334,38.5687,22253.0
2016-08-16 15:00:00,54.65,54.67,54.63,54.65,20188.0,38.5687,38.5828,38.5546,38.5687,20188.0
2016-08-16 15:05:00,54.65,54.7,54.62,54.69,24291.0,38.5687,38.604,38.5475,38.5969,24291.0
2016-08-16 15:10:00,54.68,54.7,54.63,54.64,24156.0,38.5899,38.604,38.5546,38.5616,24156.0
2016-08-16 15:15:00,54.65,54.68,54.61,54.68,48075.0,38.5687,38.5899,38.5405,38.5899,48075.0
2016-08-16 15:20:00,54.68,54.72,54.67,54.69,46340.0,38.5899,38.6181,38.5828,38.5969,46340.0
2016-08-16 15:25:00,54.69,54.69,54.61,54.64,67810.0,38.5969,38.5969,38.5405,38.5616,67810.0
2016-08-16 15:30:00,54.63,54.64,54.59,54.6,67242.0,38.5546,38.5616,38.5264,38.5334,67242.0
2016-08-16 15:35:00,54.61,54.61,54.54,54.54,51418.0,38.5405,38.5405,38.4911,38.4911,51418.0
2016-08-16 15:40:00,54.54,54.58,54.54,54.55,59231.0,38.4911,38.5193,38.4911,38.4981,59231.0
2016-08-16 15:45:00,54.55,54.61,54.55,54.59,62295.0,38.4981,38.5405,38.4981,38.5264,62295.0
2016-08-16 15:50:00,54.59,54.6,54.56,54.59,76025.0,38.5264,38.5334,38.5052,38.5264,76025.0
2016-08-16 15:55:00,54.59,54.59,54.49,54.51,243824.0,38.5264,38.5264,38.4558,38.4699,243824.0
2016-08-17 09:30:00,54.43,54.99,54.43,54.82,188941.0,38.4134,38.8087,38.4134,38.6887,188941.0
2016-08-17 09:35:00,54.76,54.82,54.52,54.6,72211.0,38.6463,38.6887,38.477,38.5334,72211.0
2016-08-17 09:40:00,54.62,54.82,54.5,54.63,126598.0,38.5475,38.6887,38.4628,38.5546,126598.0
2016-08-17 09:45:00,54.63,54.7,54.55,54.59,81905.0,38.5546,38.604,38.4981,38.5264,81905.0
2016-08-17 09:50:00,54.61,54.75,54.56,54.65,78191.0,38.5405,38.6393,38.5052,38.5687,78191.0
2016-08-17 09:55:00,54.65,54.7,54.4,54.49,109415.0,38.5687,38.604,38.3923,38.4558,109415.0
2016-08-17 10:00:00,54.51,54.64,54.48,54.5,103509.0,38.4699,38.5616,38.4487,38.4628,103509.0
2016-08-17 10:05:00,54.51,54.58,54.38,54.4,77764.0,38.4699,38.5193,38.3782,38.3923,77764.0
2016-08-17 10:10:00,54.4,54.56,54.4,54.51,51285.0,38.3923,38.5052,38.3923,38.4699,51285.0
2016-08-17 10:15:00,54.5,54.5,54.36,54.38,56080.0,38.4628,38.4628,38.364,38.3782,56080.0
2016-08-17 10:20:00,54.39,54.59,54.36,54.54,88398.0,38.3852,38.5264,38.364,38.4911,88398.0
2016-08-17 10:25:00,54.55,54.66,54.48,54.62,50272.0,38.4981,38.5758,38.4487,38.5475,50272.0
2016-08-17 10:30:00,54.64,55.29,54.63,55.08,472777.0,38.5616,39.0204,38.5546,38.8722,472777.0
2016-08-17 10:35:00,55.08,55.18,54.95,54.97,97239.0,38.8722,38.9427,38.7804,38.7945,97239.0
2016-08-17 10:40:00,54.96,54.99,54.88,54.94,70324.0,38.7875,38.8087,38.731,38.7734,70324.0
2016-08-17 10:45:00,54.94,55.18,54.93,55.16,103585.0,38.7734,38.9427,38.7663,38.9286,103585.0
2016-08-17 10:50:00,55.17,55.2,54.98,55.05,65867.0,38.9357,38.9569,38.8016,38.851,65867.0
2016-08-17 10:55:00,55.05,55.17,55.04,55.07,60629.0,38.851,38.9357,38.8439,38.8651,60629.0
2016-08-17 11:00:00,55.07,55.1,54.97,55.05,72316.0,38.8651,38.8863,38.7945,38.851,72316.0
2016-08-17 11:05:00,55.04,55.1,55.03,55.09,35328.0,38.8439,38.8863,38.8369,38.8792,35328.0
2016-08-17 11:10:00,55.08,55.18,55.05,55.16,90589.0,38.8722,38.9427,38.851,38.9286,90589.0
2016-08-17 11:15:00,55.16,55.18,55.04,55.06,46385.0,38.9286,38.9427,38.8439,38.8581,46385.0
2016-08-17 11:20:00,55.06,55.09,54.87,54.89,53892.0,38.8581,38.8792,38.724,38.7381,53892.0
2016-08-17 11:25:00,54.9,54.97,54.86,54.86,48205.0,38.7451,38.7945,38.7169,38.7169,48205.0
2016-08-17 11:30:00,54.88,54.98,54.86,54.88,58841.0,38.731,38.8016,38.7169,38.731,58841.0
2016-08-17 11:35:00,54.88,54.93,54.82,54.88,48347.0,38.731,38.7663,38.6887,38.731,48347.0
2016-08-17 11:40:00,54.89,54.95,54.86,54.94,39140.0,38.7381,38.7804,38.7169,38.7734,39140.0
2016-08-17 11:45:00,54.94,54.96,54.88,54.91,50975.0,38.7734,38.7875,38.731,38.7522,50975.0
2016-08-17 11:50:00,54.92,54.99,54.9,54.91,41030.0,38.7593,38.8087,38.7451,38.7522,41030.0
2016-08-17 11:55:00,54.92,54.93,54.82,54.85,28179.0,38.7593,38.7663,38.6887,38.7099,28179.0
2016-08-17 12:00:00,54.85,54.93,54.84,54.91,36366.0,38.7099,38.7663,38.7028,38.7522,36366.0
2016-08-17 12:05:00,54.91,54.91,54.76,54.76,37486.0,38.7522,38.7522,38.6463,38.6463,37486.0
2016-08-17 12:10:00,54.77,54.85,54.76,54.84,54751.0,38.6534,38.7099,38.6463,38.7028,54751.0
2016-08-17 12:15:00,54.84,54.91,54.83,54.87,36332.0,38.7028,38.7522,38.6957,38.724,36332.0
2016-08-17 12:20:00,54.87,54.9,54.8,54.87,42877.0,38.724,38.7451,38.6746,38.724,42877.0
2016-08-17 12:25:00,54.86,55.06,54.85,55.05,45616.0,38.7169,38.8581,38.7099,38.851,45616.0
2016-08-17 12:30:00,55.04,55.13,55.04,55.09,39862.0,38.8439,38.9075,38.8439,38.8792,39862.0
2016-08-17 12:35:00,55.09,55.1,55.01,55.01,35719.0,38.8792,38.8863,38.8228,38.8228,35719.0
2016-08-17 12:40:00,55.01,55.09,55.01,55.05,30951.0,38.8228,38.8792,38.8228,38.851,30951.0
2016-08-17 12:45:00,55.06,55.14,55.06,55.1,36235.0,38.8581,38.9145,38.8581,38.8863,36235.0
2016-08-17 12:50:00,55.11,55.15,55.0,55.0,47079.0,38.8933,38.9216,38.8157,38.8157,47079.0
2016-08-17 12:55:00,55.01,55.11,55.0,55.09,45882.0,38.8228,38.8933,38.8157,38.8792,45882.0
2016-08-17 13:00:00,55.08,55.14,55.03,55.11,45495.0,38.8722,38.9145,38.8369,38.8933,45495.0
2016-08-17 13:05:00,55.11,55.16,55.1,55.15,24839.0,38.8933,38.9286,38.8863,38.9216,24839.0
2016-08-17 13:10:00,55.15,55.16,55.1,55.12,26804.0,38.9216,38.9286,38.8863,38.9004,26804.0
2016-08-17 13:15:00,55.12,55.18,55.11,55.16,33707.0,38.9004,38.9427,38.8933,38.9286,33707.0
2016-08-17 13:20:00,55.15,55.17,55.14,55.17,19595.0,38.9216,38.9357,38.9145,38.9357,19595.0
2016-08-17 13:25:00,55.17,55.2,55.16,55.2,39831.0,38.9357,38.9569,38.9286,38.9569,39831.0
2016-08-17 13:30:00,55.19,55.23,55.16,55.16,49622.0,38.9498,38.978,38.9286,38.9286,49622.0
2016-08-17 13:35:00,55.16,55.2,55.13,55.18,45171.0,38.9286,38.9569,38.9075,38.9427,45171.0
2016-08-17 13:40:00,55.19,55.2,55.17,55.18,24973.0,38.9498,38.9569,38.9357,38.9427,24973.0
2016-08-17 13:45:00,55.18,55.21,55.17,55.21,43644.0,38.9427,38.9639,38.9357,38.9639,43644.0
2016-08-17 13:50:00,55.2,55.21,55.18,55.19,26645.0,38.9569,38.9639,38.9427,38.9498,26645.0
2016-08-17 13:55:00,55.18,55.19,55.12,55.15,53331.0,38.9427,38.9498,38.9004,38.9216,53331.0
2016-08-17 14:00:00,55.14,55.2,55.07,55.16,82653.0,38.9145,38.9569,38.8651,38.9286,82653.0
2016-08-17 14:05:00,55.14,55.2,55.09,55.19,34405.0,38.9145,38.9569,38.8792,38.9498,34405.0
2016-08-17 14:10:00,55.19,55.22,55.15,55.15,47543.0,38.9498,38.971,38.9216,38.9216,47543.0
2016-08-17 14:15:00,55.16,55.17,55.08,55.1,39930.0,38.9286,38.9357,38.8722,38.8863,39930.0
2016-08-17 14:20:00,55.1,55.13,54.95,55.07,53558.0,38.8863,38.9075,38.7804,38.8651,53558.0
2016-08-17 14:25:00,55.06,55.15,55.05,55.12,40916.0,38.8581,38.9216,38.851,38.9004,40916.0
2016-08-17 14:30:00,55.13,55.15,55.07,55.14,34533.0,38.9075,38.9216,38.8651,38.9145,34533.0
2016-08-17 14:35:00,55.15,55.24,55.14,55.22,56982.0,38.9216,38.9851,38.9145,38.971,56982.0
2016-08-17 14:40:00,55.22,55.24,55.12,55.12,50536.0,38.971,38.9851,38.9004,38.9004,50536.0
2016-08-17 14:45:00,55.12,55.18,55.09,55.18,36534.0,38.9004,38.9427,38.8792,38.9427,36534.0
2016-08-17 14:50:00,55.19,55.21,55.12,55.13,41596.0,38.9498,38.9639,38.9004,38.9075,41596.0
2016-08-17 14:55:00,55.14,55.18,55.1,55.17,64056.0,38.9145,38.9427,38.8863,38.9357,64056.0
2016-08-17 15:00:00,55.18,55.21,55.14,55.15,45718.0,38.9427,38.9639,38.9145,38.9216,45718.0
2016-08-17 15:05:00,55.15,55.17,55.1,55.11,38316.0,38.9216,38.9357,38.8863,38.8933,38316.0
2016-08-17 15:10:00,55.11,55.17,55.1,55.17,33883.0,38.8933,38.9357,38.8863,38.9357,33883.0
2016-08-17 15:15:00,55.17,55.19,55.13,55.18,44326.0,38.9357,38.9498,38.9075,38.9427,44326.0
2016-08-17 15:20:00,55.18,55.25,55.18,55.2,95807.0,38.9427,38.9921,38.9427,38.9569,95807.0
2016-08-17 15:25:00,55.2,55.2,55.14,55.2,52411.0,38.9569,38.9569,38.9145,38.9569,52411.0
2016-08-17 15:30:00,55.19,55.19,55.13,55.18,66911.0,38.9498,38.9498,38.9075,38.9427,66911.0
2016-08-17 15:35:00,55.18,55.21,55.15,55.2,86672.0,38.9427,38.9639,38.9216,38.9569,86672.0
2016-08-17 15:40:00,55.19,55.19,55.1,55.15,104475.0,38.9498,38.9498,38.8863,38.9216,104475.0
2016-08-17 15:45:00,55.16,55.2,55.15,55.19,68187.0,38.9286,38.9569,38.9216,38.9498,68187.0
2016-08-17 15:50:00,55.18,55.19,55.13,55.15,121599.0,38.9427,38.9498,38.9075,38.9216,121599.0
2016-08-17 15:55:00,55.15,55.18,55.13,55.15,204022.0,38.9216,38.9427,38.9075,38.9216,204022.0
2016-08-18 09:30:00,55.11,55.2,54.68,54.97,128809.0,38.8933,38.9569,38.5899,38.7945,128809.0
2016-08-18 09:35:00,54.96,54.99,54.68,54.81,59004.0,38.7875,38.8087,38.5899,38.6816,59004.0
2016-08-18 09:40:00,54.81,55.04,54.73,54.98,46342.0,38.6816,38.8439,38.6252,38.8016,46342.0
2016-08-18 09:45:00,54.98,55.06,54.94,55.01,62419.0,38.8016,38.8581,38.7734,38.8228,62419.0
2016-08-18 09:50:00,55.01,55.05,54.87,54.87,70115.0,38.8228,38.851,38.724,38.724,70115.0
2016-08-18 09:55:00,54.89,54.95,54.8,54.93,39717.0,38.7381,38.7804,38.6746,38.7663,39717.0
2016-08-18 10:00:00,54.93,54.94,54.87,54.94,44857.0,38.7663,38.7734,38.724,38.7734,44857.0
2016-08-18 10:05:00,54.95,54.98,54.86,54.9,27054.0,38.7804,38.8016,38.7169,38.7451,27054.0
2016-08-18 10:10:00,54.89,54.93,54.75,54.77,154553.0,38.7381,38.7663,38.6393,38.6534,154553.0
2016-08-18 10:15:00,54.77,54.77,54.51,54.63,141824.0,38.6534,38.6534,38.4699,38.5546,141824.0
2016-08-18 10:20:00,54.65,54.73,54.54,54.56,55432.0,38.5687,38.6252,38.4911,38.5052,55432.0
2016-08-18 10:25:00,54.55,54.59,54.51,54.54,58232.0,38.4981,38.5264,38.4699,38.4911,58232.0
2016-08-18 10:30:00,54.55,54.73,54.53,54.56,66156.0,38.4981,38.6252,38.484,38.5052,66156.0
2016-08-18 10:35:00,54.57,54.61,54.52,54.56,47005.0,38.5122,38.5405,38.477,38.5052,47005.0
2016-08-18 10:40:00,54.56,54.63,54.56,54.61,50871.0,38.5052,38.5546,38.5052,38.5405,50871.0
2016-08-18 10:45:00,54.61,54.64,54.59,54.61,35036.0,38.5405,38.5616,38.5264,38.5405,35036.0
2016-08-18 10:50:00,54.61,54.7,54.61,54.64,65733.0,38.5405,38.604,38.5405,38.5616,65733.0
2016-08-18 10:55:00,54.64,54.84,54.62,54.8,45095.0,38.5616,38.7028,38.5475,38.6746,45095.0
2016-08-18 11:00:00,54.8,54.87,54.71,54.73,49326.0,38.6746,38.724,38.611,38.6252,49326.0
2016-08-18 11:05:00,54.73,54.75,54.66,54.72,48691.0,38.6252,38.6393,38.5758,38.6181,48691.0
2016-08-18 11:10:00,54.72,54.83,54.72,54.82,54984.0,38.6181,38.6957,38.6181,38.6887,54984.0
2016-08-18 11:15:00,54.81,54.82,54.74,54.79,46071.0,38.6816,38.6887,38.6322,38.6675,46071.0
2016-08-18 11:20:00,54.79,54.86,54.79,54.79,40907.0,38.6675,38.7169,38.6675,38.6675,40907.0
2016-08-18 11:25:00,54.8,54.85,54.74,54.75,42604.0,38.6746,38.7099,38.6322,38.6393,42604.0
2016-08-18 11:30:00,54.75,54.86,54.75,54.82,64131.0,38.6393,38.7169,38.6393,38.6887,64131.0
2016-08-18 11:35:00,54.82,54.88,54.8,54.88,93239.0,38.6887,38.731,38.6746,38.731,93239.0
2016-08-18 11:40:00,54.88,54.95,54.88,54.95,34680.0,38.731,38.7804,38.731,38.7804,34680.0
2016-08-18 11:45:00,54.95,55.0,54.9,54.9,50684.0,38.7804,38.8157,38.7451,38.7451,50684.0
2016-08-18 11:50:00,54.9,54.91,54.86,54.89,57706.0,38.7451,38.7522,38.7169,38.7381,57706.0
2016-08-18 11:55:00,54.89,54.91,54.87,54.88,40243.0,38.7381,38.7522,38.724,38.731,40243.0
2016-08-18 12:00:00,54.89,54.93,54.87,54.93,44423.0,38.7381,38.7663,38.724,38.7663,44423.0
2016-08-18 12:05:00,54.93,54.94,54.89,54.93,45092.0,38.7663,38.7734,38.7381,38.7663,45092.0
2016-08-18 12:10:00,54.93,54.93,54.83,54.84,27499.0,38.7663,38.7663,38.6957,38.7028,27499.0
2016-08-18 12:15:00,54.83,54.9,54.8,54.85,45846.0,38.6957,38.7451,38.6746,38.7099,45846.0
2016-08-18 12:20:00,54.85,54.87,54.76,54.78,54099.0,38.7099,38.724,38.6463,38.6605,54099.0
2016-08-18 12:25:00,54.78,54.8,54.76,54.76,25839.0,38.6605,38.6746,38.6463,38.6463,25839.0
2016-08-18 12:30:00,54.76,54.89,54.75,54.88,33675.0,38.6463,38.7381,38.6393,38.731,33675.0
2016-08-18 12:35:00,54.87,54.89,54.83,54.84,34811.0,38.724,38.7381,38.6957,38.7028,34811.0
2016-08-18 12:40:00,54.84,54.85,54.76,54.78,22817.0,38.7028,38.7099,38.6463,38.6605,22817.0
2016-08-18 12:45:00,54.78,54.8,54.75,54.76,23899.0,38.6605,38.6746,38.6393,38.6463,23899.0
2016-08-18 12:50:00,54.76,54.8,54.75,54.78,24480.0,38.6463,38.6746,38.6393,38.6605,24480.0
2016-08-18 12:55:00,54.78,54.79,54.73,54.73,18982.0,38.6605,38.6675,38.6252,38.6252,18982.0
2016-08-18 13:00:00,54.75,54.85,54.75,54.85,27776.0,38.6393,38.7099,38.6393,38.7099,27776.0
2016-08-18 13:05:00,54.85,54.88,54.81,54.84,32110.0,38.7099,38.731,38.6816,38.7028,32110.0
2016-08-18 13:10:00,54.84,54.93,54.84,54.9,45246.0,38.7028,38.7663,38.7028,38.7451,45246.0
2016-08-18 13:15:00,54.9,54.94,54.89,54.91,22319.0,38.7451,38.7734,38.7381,38.7522,22319.0
2016-08-18 13:20:00,54.9,54.95,54.86,54.92,38037.0,38.7451,38.7804,38.7169,38.7593,38037.0
2016-08-18 13:25:00,54.91,54.98,54.87,54.89,50011.0,38.7522,38.8016,38.724,38.7381,50011.0
2016-08-18 13:30:00,54.89,54.93,54.88,54.93,30207.0,38.7381,38.7663,38.731,38.7663,30207.0
2016-08-18 13:35:00,54.93,54.94,54.86,54.89,25631.0,38.7663,38.7734,38.7169,38.7381,25631.0
2016-08-18 13:40:00,54.89,54.94,54.87,54.87,30024.0,38.7381,38.7734,38.724,38.724,30024.0
2016-08-18 13:45:00,54.87,54.89,54.77,54.78,49929.0,38.724,38.7381,38.6534,38.6605,49929.0
2016-08-18 13:50:00,54.77,54.79,54.71,54.72,58395.0,38.6534,38.6675,38.611,38.6181,58395.0
2016-08-18 13:55:00,54.72,54.73,54.69,54.7,63512.0,38.6181,38.6252,38.5969,38.604,63512.0
2016-08-18 14:00:00,54.7,54.71,54.63,54.69,88165.0,38.604,38.611,38.5546,38.5969,88165.0
2016-08-18 14:05:00,54.7,54.71,54.62,54.65,43061.0,38.604,38.611,38.5475,38.5687,43061.0
2016-08-18 14:10:00,54.65,54.69,54.61,54.63,64532.0,38.5687,38.5969,38.5405,38.5546,64532.0
2016-08-18 14:15:00,54.63,54.66,54.6,54.61,27937.0,38.5546,38.5758,38.5334,38.5405,27937.0
2016-08-18 14:20:00,54.62,54.69,54.6,54.69,54316.0,38.5475,38.5969,38.5334,38.5969,54316.0
2016-08-18 14:25:00,54.69,54.8,54.69,54.8,32037.0,38.5969,38.6746,38.5969,38.6746,32037.0
2016-08-18 14:30:00,54.8,54.81,54.77,54.79,34428.0,38.6746,38.6816,38.6534,38.6675,34428.0
2016-08-18 14:35:00,54.8,54.83,54.79,54.83,34073.0,38.6746,38.6957,38.6675,38.6957,34073.0
2016-08-18 14:40:00,54.83,54.88,54.82,54.88,23176.0,38.6957,38.731,38.6887,38.731,23176.0
2016-08-18 14:45:00,54.87,54.87,54.8,54.82,33175.0,38.724,38.724,38.6746,38.6887,33175.0
2016-08-18 14:50:00,54.82,54.82,54.78,54.8,18953.0,38.6887,38.6887,38.6605,38.6746,18953.0
2016-08-18 14:55:00,54.79,54.89,54.78,54.85,57664.0,38.6675,38.7381,38.6605,38.7099,57664.0
2016-08-18 15:00:00,54.85,54.93,54.85,54.93,35756.0,38.7099,38.7663,38.7099,38.7663,35756.0
2016-08-18 15:05:00,54.94,54.97,54.91,54.97,41586.0,38.7734,38.7945,38.7522,38.7945,41586.0
2016-08-18 15:10:00,54.97,54.98,54.92,54.96,26538.0,38.7945,38.8016,38.7593,38.7875,26538.0
2016-08-18 15:15:00,54.95,54.98,54.94,54.96,32283.0,38.7804,38.8016,38.7734,38.7875,32283.0
2016-08-18 15:20:00,54.95,54.95,54.91,54.93,27019.0,38.7804,38.7804,38.7522,38.7663,27019.0
2016-08-18 15:25:00,54.92,55.0,54.92,54.98,40215.0,38.7593,38.8157,38.7593,38.8016,40215.0
2016-08-18 15:30:00,54.98,54.98,54.91,54.92,49838.0,38.8016,38.8016,38.7522,38.7593,49838.0
2016-08-18 15:35:00,54.91,54.97,54.9,54.97,45772.0,38.7522,38.7945,38.7451,38.7945,45772.0
2016-08-18 15:40:00,54.97,54.99,54.95,54.99,47491.0,38.7945,38.8087,38.7804,38.8087,47491.0
2016-08-18 15:45:00,54.99,55.0,54.96,54.97,74421.0,38.8087,38.8157,38.7875,38.7945,74421.0
2016-08-18 15:50:00,54.97,54.99,54.95,54.97,84975.0,38.7945,38.8087,38.7804,38.7945,84975.0
2016-08-18 15:55:00,54.96,55.06,54.96,55.05,194493.0,38.7875,38.8581,38.7875,38.851,194493.0
2016-08-19 09:30:00,54.66,54.94,54.6,54.87,210607.0,38.5758,38.7734,38.5334,38.724,210607.0
2016-08-19 09:35:00,54.86,54.86,54.71,54.75,44328.0,38.7169,38.7169,38.611,38.6393,44328.0
2016-08-19 09:40:00,54.77,54.92,54.77,54.85,37331.0,38.6534,38.7593,38.6534,38.7099,37331.0
2016-08-19 09:45:00,54.82,54.84,54.72,54.75,50616.0,38.6887,38.7028,38.6181,38.6393,50616.0
2016-08-19 09:50:00,54.73,54.73,54.52,54.53,61741.0,38.6252,38.6252,38.477,38.484,61741.0
2016-08-19 09:55:00,54.51,54.59,54.38,54.42,90357.0,38.4699,38.5264,38.3782,38.4064,90357.0
2016-08-19 10:00:00,54.42,54.59,54.41,54.44,73475.0,38.4064,38.5264,38.3993,38.4205,73475.0
2016-08-19 10:05:00,54.44,54.5,54.41,54.43,54826.0,38.4205,38.4628,38.3993,38.4134,54826.0
2016-08-19 10:10:00,54.43,54.45,54.35,54.4,79034.0,38.4134,38.4276,38.357,38.3923,79034.0
2016-08-19 10:15:00,54.4,54.49,54.37,54.44,48929.0,38.3923,38.4558,38.3711,38.4205,48929.0
2016-08-19 10:20:00,54.44,54.54,54.43,54.48,57132.0,38.4205,38.4911,38.4134,38.4487,57132.0
2016-08-19 10:25:00,54.49,54.51,54.41,54.44,72204.0,38.4558,38.4699,38.3993,38.4205,72204.0
2016-08-19 10:30:00,54.44,54.55,54.41,54.51,64332.0,38.4205,38.4981,38.3993,38.4699,64332.0
2016-08-19 10:35:00,54.51,54.57,54.5,54.56,34620.0,38.4699,38.5122,38.4628,38.5052,34620.0
2016-08-19 10:40:00,54.57,54.65,54.55,54.59,71753.0,38.5122,38.5687,38.4981,38.5264,71753.0
2016-08-19 10:45:00,54.58,54.64,54.56,54.64,28536.0,38.5193,38.5616,38.5052,38.5616,28536.0
2016-08-19 10:50:00,54.66,54.74,54.65,54.71,34062.0,38.5758,38.6322,38.5687,38.611,34062.0
2016-08-19 10:55:00,54.71,54.8,54.7,54.76,42198.0,38.611,38.6746,38.604,38.6463,42198.0
2016-08-19 11:00:00,54.76,54.81,54.74,54.79,67464.0,38.6463,38.6816,38.6322,38.6675,67464.0
2016-08-19 11:05:00,54.79,54.89,54.79,54.89,49863.0,38.6675,38.7381,38.6675,38.7381,49863.0
2016-08-19 11:10:00,54.88,54.9,54.85,54.9,45293.0,38.731,38.7451,38.7099,38.7451,45293.0
2016-08-19 11:15:00,54.9,54.97,54.9,54.96,49343.0,38.7451,38.7945,38.7451,38.7875,49343.0
2016-08-19 11:20:00,54.95,55.02,54.92,54.98,38174.0,38.7804,38.8298,38.7593,38.8016,38174.0
2016-08-19 11:25:00,54.98,55.03,54.94,55.01,75600.0,38.8016,38.8369,38.7734,38.8228,75600.0
2016-08-19 11:30:00,55.01,55.01,54.95,54.95,29085.0,38.8228,38.8228,38.7804,38.7804,29085.0
2016-08-19 11:35:00,54.95,55.04,54.93,55.03,54481.0,38.7804,38.8439,38.7663,38.8369,54481.0
2016-08-19 11:40:00,55.02,55.07,54.99,55.07,49979.0,38.8298,38.8651,38.8087,38.8651,49979.0
2016-08-19 11:45:00,55.07,55.14,55.05,55.13,45584.0,38.8651,38.9145,38.851,38.9075,45584.0
2016-08-19 11:50:00,55.14,55.16,55.12,55.12,40811.0,38.9145,38.9286,38.9004,38.9004,40811.0
2016-08-19 11:55:00,55.12,55.13,55.06,55.11,28674.0,38.9004,38.9075,38.8581,38.8933,28674.0
2016-08-19 12:00:00,55.1,55.1,55.05,55.05,27867.0,38.8863,38.8863,38.851,38.851,27867.0
2016-08-19 12:05:00,55.06,55.13,55.05,55.12,29607.0,38.8581,38.9075,38.851,38.9004,29607.0
2016-08-19 12:10:00,55.13,55.14,55.05,55.08,20686.0,38.9075,38.9145,38.851,38.8722,20686.0
2016-08-19 12:15:00,55.08,55.14,55.06,55.08,32257.0,38.8722,38.9145,38.8581,38.8722,32257.0
2016-08-19 12:20:00,55.08,55.11,55.05,55.1,23284.0,38.8722,38.8933,38.851,38.8863,23284.0
2016-08-19 12:25:00,55.09,55.13,55.06,55.12,23782.0,38.8792,38.9075,38.8581,38.9004,23782.0
2016-08-19 12:30:00,55.12,55.15,55.08,55.13,26636.0,38.9004,38.9216,38.8722,38.9075,26636.0
2016-08-19 12:35:00,55.14,55.19,55.14,55.18,13594.0,38.9145,38.9498,38.9145,38.9427,13594.0
2016-08-19 12:40:00,55.17,55.17,55.13,55.14,14448.0,38.9357,38.9357,38.9075,38.9145,14448.0
2016-08-19 12:45:00,55.13,55.16,55.12,55.13,37678.0,38.9075,38.9286,38.9004,38.9075,37678.0
2016-08-19 12:50:00,55.14,55.14,55.11,55.13,61412.0,38.9145,38.9145,38.8933,38.9075,61412.0
2016-08-19 12:55:00,55.13,55.14,55.07,55.08,21582.0,38.9075,38.9145,38.8651,38.8722,21582.0
2016-08-19 13:00:00,55.08,55.08,54.99,55.0,36146.0,38.8722,38.8722,38.8087,38.8157,36146.0
2016-08-19 13:05:00,55.0,55.01,54.97,54.99,23548.0,38.8157,38.8228,38.7945,38.8087,23548.0
2016-08-19 13:10:00,54.98,55.0,54.94,54.97,24776.0,38.8016,38.8157,38.7734,38.7945,24776.0
2016-08-19 13:15:00,54.98,55.01,54.96,55.01,24218.0,38.8016,38.8228,38.7875,38.8228,24218.0
2016-08-19 13:20:00,55.0,55.04,54.98,55.03,34868.0,38.8157,38.8439,38.8016,38.8369,34868.0
2016-08-19 13:25:00,55.03,55.06,54.99,55.06,14703.0,38.8369,38.8581,38.8087,38.8581,14703.0
2016-08-19 13:30:00,55.06,55.06,54.98,54.98,12333.0,38.8581,38.8581,38.8016,38.8016,12333.0
2016-08-19 13:35:00,54.98,55.05,54.97,55.05,17922.0,38.8016,38.851,38.7945,38.851,17922.0
2016-08-19 13:40:00,55.05,55.06,55.02,55.06,17213.0,38.851,38.8581,38.8298,38.8581,17213.0
2016-08-19 13:45:00,55.07,55.11,55.05,55.11,48751.0,38.8651,38.8933,38.851,38.8933,48751.0
2016-08-19 13:50:00,55.11,55.12,55.08,55.08,25311.0,38.8933,38.9004,38.8722,38.8722,25311.0
2016-08-19 13:55:00,55.07,55.08,55.04,55.07,19660.0,38.8651,38.8722,38.8439,38.8651,19660.0
2016-08-19 14:00:00,55.06,55.09,55.05,55.05,17048.0,38.8581,38.8792,38.851,38.851,17048.0
2016-08-19 14:05:00,55.05,55.12,55.05,55.08,13298.0,38.851,38.9004,38.851,38.8722,13298.0
2016-08-19 14:10:00,55.08,55.1,55.03,55.03,19490.0,38.8722,38.8863,38.8369,38.8369,19490.0
2016-08-19 14:15:00,55.03,55.05,54.99,55.01,21907.0,38.8369,38.851,38.8087,38.8228,21907.0
2016-08-19 14:20:00,55.0,55.01,54.96,54.97,21855.0,38.8157,38.8228,38.7875,38.7945,21855.0
2016-08-19 14:25:00,54.97,55.0,54.95,54.99,23348.0,38.7945,38.8157,38.7804,38.8087,23348.0
2016-08-19 14:30:00,54.99,55.01,54.96,54.96,14872.0,38.8087,38.8228,38.7875,38.7875,14872.0
2016-08-19 14:35:00,54.97,54.99,54.97,54.97,11102.0,38.7945,38.8087,38.7945,38.7945,11102.0
2016-08-19 14:40:00,54.98,55.01,54.97,54.99,18895.0,38.8016,38.8228,38.7945,38.8087,18895.0
2016-08-19 14:45:00,54.99,54.99,54.96,54.98,8291.0,38.8087,38.8087,38.7875,38.8016,8291.0
2016-08-19 14:50:00,54.98,55.03,54.96,55.03,23861.0,38.8016,38.8369,38.7875,38.8369,23861.0
2016-08-19 14:55:00,55.03,55.04,55.02,55.03,13750.0,38.8369,38.8439,38.8298,38.8369,13750.0
2016-08-19 15:00:00,55.02,55.03,54.94,54.95,19101.0,38.8298,38.8369,38.7734,38.7804,19101.0
2016-08-19 15:05:00,54.94,54.97,54.93,54.96,26559.0,38.7734,38.7945,38.7663,38.7875,26559.0
2016-08-19 15:10:00,54.96,54.97,54.92,54.94,22557.0,38.7875,38.7945,38.7593,38.7734,22557.0
2016-08-19 15:15:00,54.93,54.97,54.93,54.96,22116.0,38.7663,38.7945,38.7663,38.7875,22116.0
2016-08-19 15:20:00,54.96,55.0,54.95,55.0,18119.0,38.7875,38.8157,38.7804,38.8157,18119.0
2016-08-19 15:25:00,55.0,55.0,54.96,54.99,29638.0,38.8157,38.8157,38.7875,38.8087,29638.0
2016-08-19 15:30:00,54.99,55.0,54.95,54.99,39928.0,38.8087,38.8157,38.7804,38.8087,39928.0
2016-08-19 15:35:00,54.99,55.03,54.97,54.98,40464.0,38.8087,38.8369,38.7945,38.8016,40464.0
2016-08-19 15:40:00,54.98,55.05,54.97,55.01,63652.0,38.8016,38.851,38.7945,38.8228,63652.0
2016-08-19 15:45:00,55.0,55.0,54.95,54.96,43538.0,38.8157,38.8157,38.7804,38.7875,43538.0
2016-08-19 15:50:00,54.96,54.99,54.92,54.92,71030.0,38.7875,38.8087,38.7593,38.7593,71030.0
2016-08-19 15:55:00,54.93,54.93,54.82,54.83,270826.0,38.7663,38.7663,38.6887,38.6957,270826.0
2016-08-22 09:30:00,54.57,54.57,54.29,54.45,112545.0,38.5122,38.5122,38.3146,38.4276,112545.0
2016-08-22 09:35:00,54.48,54.54,54.23,54.33,68610.0,38.4487,38.4911,38.2723,38.3429,68610.0
2016-08-22 09:40:00,54.36,54.38,54.0,54.15,111400.0,38.364,38.3782,38.11,38.2158,111400.0
2016-08-22 09:45:00,54.13,54.31,54.07,54.19,65156.0,38.2017,38.3288,38.1594,38.2441,65156.0
2016-08-22 09:50:00,54.19,54.29,53.9,53.97,133672.0,38.2441,38.3146,38.0394,38.0888,133672.0
2016-08-22 09:55:00,53.97,53.99,53.86,53.92,105967.0,38.0888,38.1029,38.0112,38.0535,105967.0
2016-08-22 10:00:00,53.91,54.01,53.89,53.94,96601.0,38.0465,38.117,38.0323,38.0676,96601.0
2016-08-22 10:05:00,53.94,54.07,53.9,54.07,100199.0,38.0676,38.1594,38.0394,38.1594,100199.0
2016-08-22 10:10:00,54.08,54.18,54.0,54.13,34613.0,38.1664,38.237,38.11,38.2017,34613.0
2016-08-22 10:15:00,54.13,54.31,54.13,54.29,48793.0,38.2017,38.3288,38.2017,38.3146,48793.0
2016-08-22 10:20:00,54.29,54.31,54.19,54.24,42676.0,38.3146,38.3288,38.2441,38.2794,42676.0
2016-08-22 10:25:00,54.25,54.44,54.21,54.44,64695.0,38.2864,38.4205,38.2582,38.4205,64695.0
2016-08-22 10:30:00,54.44,54.45,54.35,54.41,56961.0,38.4205,38.4276,38.357,38.3993,56961.0
2016-08-22 10:35:00,54.41,54.43,54.27,54.3,47654.0,38.3993,38.4134,38.3005,38.3217,47654.0
2016-08-22 10:40:00,54.3,54.38,54.27,54.37,40795.0,38.3217,38.3782,38.3005,38.3711,40795.0
2016-08-22 10:45:00,54.38,54.41,54.3,54.36,35621.0,38.3782,38.3993,38.3217,38.364,35621.0
2016-08-22 10:50:00,54.36,54.43,54.35,54.39,41927.0,38.364,38.4134,38.357,38.3852,41927.0
2016-08-22 10:55:00,54.38,54.42,54.34,54.35,35988.0,38.3782,38.4064,38.3499,38.357,35988.0
2016-08-22 11:00:00,54.35,54.43,54.35,54.43,35984.0,38.357,38.4134,38.357,38.4134,35984.0
2016-08-22 11:05:00,54.42,54.42,54.36,54.37,40403.0,38.4064,38.4064,38.364,38.3711,40403.0
2016-08-22 11:10:00,54.37,54.38,54.31,54.36,41852.0,38.3711,38.3782,38.3288,38.364,41852.0
2016-08-22 11:15:00,54.36,54.37,54.16,54.16,124598.0,38.364,38.3711,38.2229,38.2229,124598.0
2016-08-22 11:20:00,54.16,54.28,54.16,54.24,33908.0,38.2229,38.3076,38.2229,38.2794,33908.0
2016-08-22 11:25:00,54.25,54.3,54.17,54.17,43319.0,38.2864,38.3217,38.2299,38.2299,43319.0
2016-08-22 11:30:00,54.17,54.28,54.15,54.23,39221.0,38.2299,38.3076,38.2158,38.2723,39221.0
2016-08-22 11:35:00,54.23,54.26,54.2,54.26,36699.0,38.2723,38.2935,38.2511,38.2935,36699.0
2016-08-22 11:40:00,54.25,54.27,54.15,54.16,39178.0,38.2864,38.3005,38.2158,38.2229,39178.0
2016-08-22 11:45:00,54.15,54.18,54.03,54.03,67656.0,38.2158,38.237,38.1311,38.1311,67656.0
2016-08-22 11:50:00,54.03,54.05,53.97,53.99,95181.0,38.1311,38.1453,38.0888,38.1029,95181.0
2016-08-22 11:55:00,53.99,54.03,53.99,54.01,68748.0,38.1029,38.1311,38.1029,38.117,68748.0
2016-08-22 12:00:00,54.01,54.15,54.01,54.14,53593.0,38.117,38.2158,38.117,38.2088,53593.0
2016-08-22 12:05:00,54.14,54.16,54.1,54.12,71351.0,38.2088,38.2229,38.1805,38.1947,71351.0
2016-08-22 12:10:00,54.12,54.14,54.1,54.12,28159.0,38.1947,38.2088,38.1805,38.1947,28159.0
2016-08-22 12:15:00,54.12,54.14,54.09,54.11,38379.0,38.1947,38.2088,38.1735,38.1876,38379.0
2016-08-22 12:20:00,54.11,54.12,54.07,54.11,56766.0,38.1876,38.1947,38.1594,38.1876,56766.0
2016-08-22 12:25:00,54.11,54.25,54.1,54.15,48411.0,38.1876,38.2864,38.1805,38.2158,48411.0
2016-08-22 12:30:00,54.15,54.25,54.14,54.23,22768.0,38.2158,38.2864,38.2088,38.2723,22768.0
2016-08-22 12:35:00,54.23,54.25,54.21,54.21,19434.0,38.2723,38.2864,38.2582,38.2582,19434.0
2016-08-22 12:40:00,54.21,54.23,54.12,54.12,38180.0,38.2582,38.2723,38.1947,38.1947,38180.0
2016-08-22 12:45:00,54.12,54.14,54.05,54.05,52929.0,38.1947,38.2088,38.1453,38.1453,52929.0
2016-08-22 12:50:00,54.05,54.11,54.05,54.1,27992.0,38.1453,38.1876,38.1453,38.1805,27992.0
2016-08-22 12:55:00,54.1,54.13,54.05,54.05,30011.0,38.1805,38.2017,38.1453,38.1453,30011.0
2016-08-22 13:00:00,54.05,54.09,53.95,53.96,93323.0,38.1453,38.1735,38.0747,38.0817,93323.0
2016-08-22 13:05:00,53.95,53.99,53.91,53.92,57068.0,38.0747,38.1029,38.0465,38.0535,57068.0
2016-08-22 13:10:00,53.93,54.04,53.93,54.03,50140.0,38.0606,38.1382,38.0606,38.1311,50140.0
2016-08-22 13:15:00,54.04,54.11,54.03,54.1,49746.0,38.1382,38.1876,38.1311,38.1805,49746.0
2016-08-22 13:20:00,54.11,54.14,54.01,54.01,32258.0,38.1876,38.2088,38.117,38.117,32258.0
2016-08-22 13:25:00,54.01,54.09,53.98,54.09,17740.0,38.117,38.1735,38.0959,38.1735,17740.0
2016-08-22 13:30:00,54.08,54.1,54.04,54.06,34565.0,38.1664,38.1805,38.1382,38.1523,34565.0
2016-08-22 13:35:00,54.07,54.07,54.02,54.05,31982.0,38.1594,38.1594,38.1241,38.1453,31982.0
2016-08-22 13:40:00,54.04,54.1,54.04,54.09,27765.0,38.1382,38.1805,38.1382,38.1735,27765.0
2016-08-22 13:45:00,54.1,54.12,54.07,54.12,29712.0,38.1805,38.1947,38.1594,38.1947,29712.0
2016-08-22 13:50:00,54.12,54.16,54.12,54.15,28801.0,38.1947,38.2229,38.1947,38.2158,28801.0
2016-08-22 13:55:00,54.17,54.17,54.14,54.14,14019.0,38.2299,38.2299,38.2088,38.2088,14019.0
2016-08-22 14:00:00,54.15,54.18,54.14,54.18,17595.0,38.2158,38.237,38.2088,38.237,17595.0
2016-08-22 14:05:00,54.17,54.18,54.14,54.16,15511.0,38.2299,38.237,38.2088,38.2229,15511.0
2016-08-22 14:10:00,54.15,54.26,54.14,54.26,41373.0,38.2158,38.2935,38.2088,38.2935,41373.0
2016-08-22 14:15:00,54.26,54.3,54.25,54.29,24545.0,38.2935,38.3217,38.2864,38.3146,24545.0
2016-08-22 14:20:00,54.29,54.33,54.28,54.3,30468.0,38.3146,38.3429,38.3076,38.3217,30468.0
2016-08-22 14:25:00,54.29,54.31,54.25,54.27,25878.0,38.3146,38.3288,38.2864,38.3005,25878.0
2016-08-22 14:30:00,54.27,54.27,54.23,54.26,26338.0,38.3005,38.3005,38.2723,38.2935,26338.0
2016-08-22 14:35:00,54.25,54.29,54.24,54.28,23865.0,38.2864,38.3146,38.2794,38.3076,23865.0
2016-08-22 14:40:00,54.28,54.3,54.26,54.28,20732.0,38.3076,38.3217,38.2935,38.3076,20732.0
2016-08-22 14:45:00,54.28,54.3,54.26,54.29,18086.0,38.3076,38.3217,38.2935,38.3146,18086.0
2016-08-22 14:50:00,54.29,54.31,54.28,54.29,29932.0,38.3146,38.3288,38.3076,38.3146,29932.0
2016-08-22 14:55:00,54.29,54.29,54.26,54.26,31540.0,38.3146,38.3146,38.2935,38.2935,31540.0
2016-08-22 15:00:00,54.27,54.28,54.22,54.24,28136.0,38.3005,38.3076,38.2652,38.2794,28136.0
2016-08-22 15:05:00,54.24,54.25,54.18,54.25,48399.0,38.2794,38.2864,38.237,38.2864,48399.0
2016-08-22 15:10:00,54.24,54.3,54.23,54.29,27171.0,38.2794,38.3217,38.2723,38.3146,27171.0
2016-08-22 15:15:00,54.29,54.3,54.27,54.29,22494.0,38.3146,38.3217,38.3005,38.3146,22494.0
2016-08-22 15:20:00,54.29,54.34,54.28,54.33,47299.0,38.3146,38.3499,38.3076,38.3429,47299.0
2016-08-22 15:25:00,54.33,54.39,54.33,54.38,47643.0,38.3429,38.3852,38.3429,38.3782,47643.0
2016-08-22 15:30:00,54.38,54.42,54.37,54.42,52191.0,38.3782,38.4064,38.3711,38.4064,52191.0
2016-08-22 15:35:00,54.42,54.42,54.35,54.37,69735.0,38.4064,38.4064,38.357,38.3711,69735.0
2016-08-22 15:40:00,54.37,54.4,54.36,54.37,71871.0,38.3711,38.3923,38.364,38.3711,71871.0
2016-08-22 15:45:00,54.38,54.39,54.35,54.37,93250.0,38.3782,38.3852,38.357,38.3711,93250.0
2016-08-22 15:50:00,54.37,54.39,54.34,54.39,96084.0,38.3711,38.3852,38.3499,38.3852,96084.0
2016-08-22 15:55:00,54.39,54.44,54.37,54.42,243049.0,38.3852,38.4205,38.3711,38.4064,243049.0
2016-08-23 09:30:00,54.52,55.33,54.26,55.33,178563.0,38.477,39.0486,38.2935,39.0486,178563.0
2016-08-23 09:35:00,55.3,55.34,55.12,55.17,89466.0,39.0274,39.0557,38.9004,38.9357,89466.0
2016-08-23 09:40:00,55.15,55.2,54.83,54.93,102430.0,38.9216,38.9569,38.6957,38.7663,102430.0
2016-08-23 09:45:00,54.89,55.03,54.83,54.91,109486.0,38.7381,38.8369,38.6957,38.7522,109486.0
2016-08-23 09:50:00,54.92,55.2,54.9,55.2,72287.0,38.7593,38.9569,38.7451,38.9569,72287.0
2016-08-23 09:55:00,55.19,55.36,55.16,55.22,99685.0,38.9498,39.0698,38.9286,38.971,99685.0
2016-08-23 10:00:00,55.21,55.28,55.09,55.1,125875.0,38.9639,39.0133,38.8792,38.8863,125875.0
2016-08-23 10:05:00,55.1,55.19,55.04,55.07,71901.0,38.8863,38.9498,38.8439,38.8651,71901.0
2016-08-23 10:10:00,55.06,55.07,55.0,55.02,38393.0,38.8581,38.8651,38.8157,38.8298,38393.0
2016-08-23 10:15:00,55.02,55.14,54.96,54.97,58241.0,38.8298,38.9145,38.7875,38.7945,58241.0
2016-08-23 10:20:00,54.97,55.03,54.92,54.96,42883.0,38.7945,38.8369,38.7593,38.7875,42883.0
2016-08-23 10:25:00,54.98,55.03,54.94,55.0,27907.0,38.8016,38.8369,38.7734,38.8157,27907.0
2016-08-23 10:30:00,55.0,55.0,54.92,54.93,43865.0,38.8157,38.8157,38.7593,38.7663,43865.0
2016-08-23 10:35:00,54.94,54.97,54.92,54.94,33459.0,38.7734,38.7945,38.7593,38.7734,33459.0
2016-08-23 10:40:00,54.93,54.98,54.84,54.98,48044.0,38.7663,38.8016,38.7028,38.8016,48044.0
2016-08-23 10:45:00,54.99,55.18,54.99,55.12,129945.0,38.8087,38.9427,38.8087,38.9004,129945.0
2016-08-23 10:50:00,55.13,55.2,55.07,55.17,41172.0,38.9075,38.9569,38.8651,38.9357,41172.0
2016-08-23 10:55:00,55.18,55.25,55.13,55.24,38040.0,38.9427,38.9921,38.9075,38.9851,38040.0
2016-08-23 11:00:00,55.25,55.25,55.02,55.03,57808.0,38.9921,38.9921,38.8298,38.8369,57808.0
2016-08-23 11:05:00,55.04,55.06,54.87,54.88,49239.0,38.8439,38.8581,38.724,38.731,49239.0
2016-08-23 11:10:00,54.88,54.9,54.84,54.89,68682.0,38.731,38.7451,38.7028,38.7381,68682.0
2016-08-23 11:15:00,54.89,54.96,54.87,54.95,41681.0,38.7381,38.7875,38.724,38.7804,41681.0
2016-08-23 11:20:00,54.95,55.05,54.94,55.01,40840.0,38.7804,38.851,38.7734,38.8228,40840.0
2016-08-23 11:25:00,55.01,55.03,54.99,55.01,29388.0,38.8228,38.8369,38.8087,38.8228,29388.0
2016-08-23 11:30:00,55.01,55.01,54.93,54.97,26119.0,38.8228,38.8228,38.7663,38.7945,26119.0
2016-08-23 11:35:00,54.97,54.97,54.93,54.94,21139.0,38.7945,38.7945,38.7663,38.7734,21139.0
2016-08-23 11:40:00,54.94,55.01,54.94,54.99,38404.0,38.7734,38.8228,38.7734,38.8087,38404.0
2016-08-23 11:45:00,54.99,55.17,54.98,55.15,30892.0,38.8087,38.9357,38.8016,38.9216,30892.0
2016-08-23 11:50:00,55.14,55.17,55.12,55.14,26762.0,38.9145,38.9357,38.9004,38.9145,26762.0
2016-08-23 11:55:00,55.15,55.15,55.09,55.11,36257.0,38.9216,38.9216,38.8792,38.8933,36257.0
2016-08-23 12:00:00,55.11,55.13,55.08,55.08,34804.0,38.8933,38.9075,38.8722,38.8722,34804.0
2016-08-23 12:05:00,55.09,55.15,55.07,55.07,29723.0,38.8792,38.9216,38.8651,38.8651,29723.0
2016-08-23 12:10:00,55.07,55.09,55.05,55.07,28619.0,38.8651,38.8792,38.851,38.8651,28619.0
2016-08-23 12:15:00,55.08,55.08,54.96,54.97,27349.0,38.8722,38.8722,38.7875,38.7945,27349.0
2016-08-23 12:20:00,54.96,54.97,54.92,54.95,42591.0,38.7875,38.7945,38.7593,38.7804,42591.0
2016-08-23 12:25:00,54.95,54.97,54.92,54.93,30200.0,38.7804,38.7945,38.7593,38.7663,30200.0
2016-08-23 12:30:00,54.92,54.93,54.85,54.93,58051.0,38.7593,38.7663,38.7099,38.7663,58051.0
2016-08-23 12:35:00,54.94,54.98,54.94,54.96,23958.0,38.7734,38.8016,38.7734,38.7875,23958.0
2016-08-23 12:40:00,54.96,55.04,54.95,55.01,24459.0,38.7875,38.8439,38.7804,38.8228,24459.0
2016-08-23 12:45:00,55.01,55.05,54.98,55.04,22544.0,38.8228,38.851,38.8016,38.8439,22544.0
2016-08-23 12:50:00,55.04,55.14,55.02,55.03,24468.0,38.8439,38.9145,38.8298,38.8369,24468.0
2016-08-23 12:55:00,55.02,55.08,55.02,55.08,29192.0,38.8298,38.8722,38.8298,38.8722,29192.0
2016-08-23 13:00:00,55.07,55.11,55.06,55.11,23624.0,38.8651,38.8933,38.8581,38.8933,23624.0
2016-08-23 13:05:00,55.11,55.11,55.05,55.1,20262.0,38.8933,38.8933,38.851,38.8863,20262.0
2016-08-23 13:10:00,55.1,55.12,55.07,55.1,16702.0,38.8863,38.9004,38.8651,38.8863,16702.0
2016-08-23 13:15:00,55.1,55.11,55.08,55.09,17742.0,38.8863,38.8933,38.8722,38.8792,17742.0
2016-08-23 13:20:00,55.08,55.1,55.04,55.04,22333.0,38.8722,38.8863,38.8439,38.8439,22333.0
2016-08-23 13:25:00,55.04,55.06,55.04,55.06,16469.0,38.8439,38.8581,38.8439,38.8581,16469.0
2016-08-23 13:30:00,55.05,55.06,55.04,55.04,18765.0,38.851,38.8581,38.8439,38.8439,18765.0
2016-08-23 13:35:00,55.05,55.05,55.03,55.04,13359.0,38.851,38.851,38.8369,38.8439,13359.0
2016-08-23 13:40:00,55.03,55.06,55.03,55.05,18676.0,38.8369,38.8581,38.8369,38.851,18676.0
2016-08-23 13:45:00,55.05,55.07,55.04,55.06,18733.0,38.851,38.8651,38.8439,38.8581,18733.0
2016-08-23 13:50:00,55.06,55.15,55.06,55.08,24458.0,38.8581,38.9216,38.8581,38.8722,24458.0
2016-08-23 13:55:00,55.09,55.13,55.08,55.12,18510.0,38.8792,38.9075,38.8722,38.9004,18510.0
2016-08-23 14:00:00,55.12,55.13,55.05,55.06,20010.0,38.9004,38.9075,38.851,38.8581,20010.0
2016-08-23 14:05:00,55.05,55.07,55.02,55.06,24885.0,38.851,38.8651,38.8298,38.8581,24885.0
2016-08-23 14:10:00,55.05,55.11,55.05,55.09,11638.0,38.851,38.8933,38.851,38.8792,11638.0
2016-08-23 14:15:00,55.1,55.11,55.06,55.11,16954.0,38.8863,38.8933,38.8581,38.8933,16954.0
2016-08-23 14:20:00,55.1,55.12,55.07,55.07,20786.0,38.8863,38.9004,38.8651,38.8651,20786.0
2016-08-23 14:25:00,55.08,55.2,55.07,55.2,28568.0,38.8722,38.9569,38.8651,38.9569,28568.0
2016-08-23 14:30:00,55.19,55.19,55.15,55.16,15406.0,38.9498,38.9498,38.9216,38.9286,15406.0
2016-08-23 14:35:00,55.16,55.16,55.12,55.13,21950.0,38.9286,38.9286,38.9004,38.9075,21950.0
2016-08-23 14:40:00,55.12,55.13,55.06,55.07,26810.0,38.9004,38.9075,38.8581,38.8651,26810.0
2016-08-23 14:45:00,55.07,55.1,55.07,55.1,13898.0,38.8651,38.8863,38.8651,38.8863,13898.0
2016-08-23 14:50:00,55.09,55.14,55.08,55.14,23664.0,38.8792,38.9145,38.8722,38.9145,23664.0
2016-08-23 14:55:00,55.14,55.17,55.13,55.16,16907.0,38.9145,38.9357,38.9075,38.9286,16907.0
2016-08-23 15:00:00,55.15,55.16,55.12,55.14,24808.0,38.9216,38.9286,38.9004,38.9145,24808.0
2016-08-23 15:05:00,55.15,55.16,55.13,55.15,23244.0,38.9216,38.9286,38.9075,38.9216,23244.0
2016-08-23 15:10:00,55.14,55.16,55.13,55.16,23059.0,38.9145,38.9286,38.9075,38.9286,23059.0
2016-08-23 15:15:00,55.15,55.16,55.14,55.14,27386.0,38.9216,38.9286,38.9145,38.9145,27386.0
2016-08-23 15:20:00,55.14,55.15,55.12,55.13,29418.0,38.9145,38.9216,38.9004,38.9075,29418.0
2016-08-23 15:25:00,55.14,55.15,55.12,55.15,30067.0,38.9145,38.9216,38.9004,38.9216,30067.0
2016-08-23 15:30:00,55.15,55.18,55.13,55.17,77124.0,38.9216,38.9427,38.9075,38.9357,77124.0
2016-08-23 15:35:00,55.17,55.17,55.14,55.16,44628.0,38.9357,38.9357,38.9145,38.9286,44628.0
2016-08-23 15:40:00,55.16,55.17,55.09,55.1,141840.0,38.9286,38.9357,38.8792,38.8863,141840.0
2016-08-23 15:45:00,55.09,55.22,55.09,55.21,118937.0,38.8792,38.971,38.8792,38.9639,118937.0
2016-08-23 15:50:00,55.2,55.21,55.16,55.19,108319.0,38.9569,38.9639,38.9286,38.9498,108319.0
2016-08-23 15:55:00,55.18,55.23,55.17,55.21,195024.0,38.9427,38.978,38.9357,38.9639,195024.0
2016-08-24 09:30:00,55.32,55.45,55.11,55.35,142262.0,39.0416,39.1333,38.8933,39.0627,142262.0
2016-08-24 09:35:00,55.35,55.5,55.27,55.41,66923.0,39.0627,39.1686,39.0063,39.1051,66923.0
2016-08-24 09:40:00,55.42,55.47,55.36,55.38,38317.0,39.1121,39.1474,39.0698,39.0839,38317.0
2016-08-24 09:45:00,55.39,55.48,55.33,55.48,67706.0,39.091,39.1545,39.0486,39.1545,67706.0
2016-08-24 09:50:00,55.48,55.53,55.38,55.49,153351.0,39.1545,39.1898,39.0839,39.1615,153351.0
2016-08-24 09:55:00,55.48,55.87,55.45,55.86,114555.0,39.1545,39.4297,39.1333,39.4227,114555.0
2016-08-24 10:00:00,55.86,55.92,55.77,55.9,71109.0,39.4227,39.465,39.3591,39.4509,71109.0
2016-08-24 10:05:00,55.9,55.94,55.75,55.8,57768.0,39.4509,39.4791,39.345,39.3803,57768.0
2016-08-24 10:10:00,55.79,55.85,55.59,55.65,53038.0,39.3732,39.4156,39.2321,39.2744,53038.0
2016-08-24 10:15:00,55.65,55.65,55.47,55.55,42634.0,39.2744,39.2744,39.1474,39.2039,42634.0
2016-08-24 10:20:00,55.57,55.79,55.54,55.75,73764.0,39.218,39.3732,39.1968,39.345,73764.0
2016-08-24 10:25:00,55.76,55.77,55.65,55.67,42112.0,39.3521,39.3591,39.2744,39.2886,42112.0
2016-08-24 10:30:00,55.67,55.67,55.1,55.31,317805.0,39.2886,39.2886,38.8863,39.0345,317805.0
2016-08-24 10:35:00,55.28,55.45,55.27,55.27,60352.0,39.0133,39.1333,39.0063,39.0063,60352.0
2016-08-24 10:40:00,55.26,55.37,55.19,55.33,44083.0,38.9992,39.0768,38.9498,39.0486,44083.0
2016-08-24 10:45:00,55.32,55.35,55.18,55.32,81535.0,39.0416,39.0627,38.9427,39.0416,81535.0
2016-08-24 10:50:00,55.33,55.35,55.15,55.16,37223.0,39.0486,39.0627,38.9216,38.9286,37223.0
2016-08-24 10:55:00,55.16,55.22,55.11,55.14,68804.0,38.9286,38.971,38.8933,38.9145,68804.0
2016-08-24 11:00:00,55.14,55.17,55.03,55.04,94860.0,38.9145,38.9357,38.8369,38.8439,94860.0
2016-08-24 11:05:00,55.03,55.2,54.97,55.16,81101.0,38.8369,38.9569,38.7945,38.9286,81101.0
2016-08-24 11:10:00,55.14,55.27,55.1,55.16,46529.0,38.9145,39.0063,38.8863,38.9286,46529.0
2016-08-24 11:15:00,55.17,55.22,55.12,55.13,43728.0,38.9357,38.971,38.9004,38.9075,43728.0
2016-08-24 11:20:00,55.13,55.17,55.05,55.09,30830.0,38.9075,38.9357,38.851,38.8792,30830.0
2016-08-24 11:25:00,55.1,55.35,55.07,55.33,42269.0,38.8863,39.0627,38.8651,39.0486,42269.0
2016-08-24 11:30:00,55.33,55.38,55.25,55.32,28599.0,39.0486,39.0839,38.9921,39.0416,28599.0
2016-08-24 11:35:00,55.33,55.36,55.27,55.32,25846.0,39.0486,39.0698,39.0063,39.0416,25846.0
2016-08-24 11:40:00,55.33,55.34,55.19,55.2,30864.0,39.0486,39.0557,38.9498,38.9569,30864.0
2016-08-24 11:45:00,55.19,55.21,55.16,55.2,27137.0,38.9498,38.9639,38.9286,38.9569,27137.0
2016-08-24 11:50:00,55.2,55.2,55.16,55.17,42928.0,38.9569,38.9569,38.9286,38.9357,42928.0
2016-08-24 11:55:00,55.17,55.24,55.16,55.21,26759.0,38.9357,38.9851,38.9286,38.9639,26759.0
2016-08-24 12:00:00,55.22,55.3,55.22,55.3,30218.0,38.971,39.0274,38.971,39.0274,30218.0
2016-08-24 12:05:00,55.3,55.35,55.28,55.29,27961.0,39.0274,39.0627,39.0133,39.0204,27961.0
2016-08-24 12:10:00,55.29,55.3,55.25,55.29,28926.0,39.0204,39.0274,38.9921,39.0204,28926.0
2016-08-24 12:15:00,55.29,55.29,55.25,55.27,28190.0,39.0204,39.0204,38.9921,39.0063,28190.0
2016-08-24 12:20:00,55.26,55.28,55.21,55.22,19577.0,38.9992,39.0133,38.9639,38.971,19577.0
2016-08-24 12:25:00,55.22,55.23,55.19,55.22,27158.0,38.971,38.978,38.9498,38.971,27158.0
2016-08-24 12:30:00,55.22,55.24,55.2,55.2,23016.0,38.971,38.9851,38.9569,38.9569,23016.0
2016-08-24 12:35:00,55.2,55.2,55.15,55.15,48471.0,38.9569,38.9569,38.9216,38.9216,48471.0
2016-08-24 12:40:00,55.16,55.17,55.12,55.15,34096.0,38.9286,38.9357,38.9004,38.9216,34096.0
2016-08-24 12:45:00,55.15,55.29,55.15,55.26,66145.0,38.9216,39.0204,38.9216,38.9992,66145.0
2016-08-24 12:50:00,55.26,55.36,55.24,55.36,35944.0,38.9992,39.0698,38.9851,39.0698,35944.0
2016-08-24 12:55:00,55.36,55.5,55.36,55.48,54108.0,39.0698,39.1686,39.0698,39.1545,54108.0
2016-08-24 13:00:00,55.48,55.54,55.45,55.48,49986.0,39.1545,39.1968,39.1333,39.1545,49986.0
2016-08-24 13:05:00,55.48,55.48,55.37,55.38,52329.0,39.1545,39.1545,39.0768,39.0839,52329.0
2016-08-24 13:10:00,55.39,55.41,55.37,55.39,20675.0,39.091,39.1051,39.0768,39.091,20675.0
2016-08-24 13:15:00,55.39,55.4,55.34,55.35,23019.0,39.091,39.098,39.0557,39.0627,23019.0
2016-08-24 13:20:00,55.34,55.36,55.31,55.33,36979.0,39.0557,39.0698,39.0345,39.0486,36979.0
2016-08-24 13:25:00,55.33,55.36,55.31,55.31,24936.0,39.0486,39.0698,39.0345,39.0345,24936.0
2016-08-24 13:30:00,55.32,55.32,55.22,55.23,71129.0,39.0416,39.0416,38.971,38.978,71129.0
2016-08-24 13:35:00,55.23,55.27,55.21,55.23,36857.0,38.978,39.0063,38.9639,38.978,36857.0
2016-08-24 13:40:00,55.23,55.25,55.22,55.24,11960.0,38.978,38.9921,38.971,38.9851,11960.0
2016-08-24 13:45:00,55.25,55.28,55.22,55.28,38819.0,38.9921,39.0133,38.971,39.0133,38819.0
2016-08-24 13:50:00,55.28,55.35,55.26,55.33,35460.0,39.0133,39.0627,38.9992,39.0486,35460.0
2016-08-24 13:55:00,55.33,55.4,55.32,55.39,43028.0,39.0486,39.098,39.0416,39.091,43028.0
2016-08-24 14:00:00,55.4,55.43,55.32,55.33,38691.0,39.098,39.1192,39.0416,39.0486,38691.0
2016-08-24 14:05:00,55.31,55.38,55.28,55.36,32090.0,39.0345,39.0839,39.0133,39.0698,32090.0
2016-08-24 14:10:00,55.35,55.39,55.33,55.39,36470.0,39.0627,39.091,39.0486,39.091,36470.0
2016-08-24 14:15:00,55.38,55.44,55.35,55.44,62508.0,39.0839,39.1262,39.0627,39.1262,62508.0
2016-08-24 14:20:00,55.44,55.44,55.36,55.41,51980.0,39.1262,39.1262,39.0698,39.1051,51980.0
2016-08-24 14:25:00,55.41,55.44,55.38,55.38,45301.0,39.1051,39.1262,39.0839,39.0839,45301.0
2016-08-24 14:30:00,55.38,55.46,55.38,55.46,41541.0,39.0839,39.1404,39.0839,39.1404,41541.0
2016-08-24 14:35:00,55.46,55.47,55.42,55.46,35788.0,39.1404,39.1474,39.1121,39.1404,35788.0
2016-08-24 14:40:00,55.46,55.52,55.44,55.5,24587.0,39.1404,39.1827,39.1262,39.1686,24587.0
2016-08-24 14:45:00,55.5,55.52,55.47,55.5,22835.0,39.1686,39.1827,39.1474,39.1686,22835.0
2016-08-24 14:50:00,55.5,55.54,55.49,55.52,33443.0,39.1686,39.1968,39.1615,39.1827,33443.0
2016-08-24 14:55:00,55.52,55.52,55.49,55.51,35475.0,39.1827,39.1827,39.1615,39.1756,35475.0
2016-08-24 15:00:00,55.5,55.58,55.5,55.57,66285.0,39.1686,39.225,39.1686,39.218,66285.0
2016-08-24 15:05:00,55.57,55.59,55.53,55.54,61672.0,39.218,39.2321,39.1898,39.1968,61672.0
2016-08-24 15:10:00,55.53,55.56,55.51,55.54,43392.0,39.1898,39.2109,39.1756,39.1968,43392.0
2016-08-24 15:15:00,55.54,55.57,55.5,55.55,80493.0,39.1968,39.218,39.1686,39.2039,80493.0
2016-08-24 15:20:00,55.55,55.56,55.51,55.54,84120.0,39.2039,39.2109,39.1756,39.1968,84120.0
2016-08-24 15:25:00,55.54,55.6,55.54,55.59,48187.0,39.1968,39.2392,39.1968,39.2321,48187.0
2016-08-24 15:30:00,55.58,55.6,55.55,55.55,54010.0,39.225,39.2392,39.2039,39.2039,54010.0
2016-08-24 15:35:00,55.55,55.56,55.53,55.54,94636.0,39.2039,39.2109,39.1898,39.1968,94636.0
2016-08-24 15:40:00,55.54,55.57,55.52,55.56,149012.0,39.1968,39.218,39.1827,39.2109,149012.0
2016-08-24 15:45:00,55.56,55.65,55.54,55.61,159868.0,39.2109,39.2744,39.1968,39.2462,159868.0
2016-08-24 15:50:00,55.61,55.62,55.57,55.62,124758.0,39.2462,39.2533,39.218,39.2533,124758.0
2016-08-24 15:55:00,55.62,55.72,55.58,55.7,199691.0,39.2533,39.3238,39.225,39.3097,199691.0
2016-08-25 09:30:00,55.54,55.7,55.36,55.65,187951.0,39.1968,39.3097,39.0698,39.2744,187951.0
2016-08-25 09:35:00,55.59,55.82,55.32,55.34,108654.0,39.2321,39.3944,39.0416,39.0557,108654.0
2016-08-25 09:40:00,55.32,55.36,55.12,55.16,91776.0,39.0416,39.0698,38.9004,38.9286,91776.0
2016-08-25 09:45:00,55.16,55.16,54.79,54.81,131371.0,38.9286,38.9286,38.6675,38.6816,131371.0
2016-08-25 09:50:00,54.82,54.87,54.75,54.84,90970.0,38.6887,38.724,38.6393,38.7028,90970.0
2016-08-25 09:55:00,54.84,54.9,54.72,54.81,125480.0,38.7028,38.7451,38.6181,38.6816,125480.0
2016-08-25 10:00:00,54.8,54.95,54.77,54.83,75148.0,38.6746,38.7804,38.6534,38.6957,75148.0
2016-08-25 10:05:00,54.83,55.01,54.8,54.94,50259.0,38.6957,38.8228,38.6746,38.7734,50259.0
2016-08-25 10:10:00,54.92,54.97,54.81,54.97,62694.0,38.7593,38.7945,38.6816,38.7945,62694.0
2016-08-25 10:15:00,54.98,54.98,54.8,54.81,52886.0,38.8016,38.8016,38.6746,38.6816,52886.0
2016-08-25 10:20:00,54.8,54.85,54.76,54.76,67362.0,38.6746,38.7099,38.6463,38.6463,67362.0
2016-08-25 10:25:00,54.77,54.81,54.73,54.81,89808.0,38.6534,38.6816,38.6252,38.6816,89808.0
2016-08-25 10:30:00,54.81,54.91,54.74,54.91,102302.0,38.6816,38.7522,38.6322,38.7522,102302.0
2016-08-25 10:35:00,54.9,54.92,54.69,54.7,52054.0,38.7451,38.7593,38.5969,38.604,52054.0
2016-08-25 10:40:00,54.7,54.74,54.59,54.63,53711.0,38.604,38.6322,38.5264,38.5546,53711.0
2016-08-25 10:45:00,54.64,54.67,54.59,54.62,68973.0,38.5616,38.5828,38.5264,38.5475,68973.0
2016-08-25 10:50:00,54.62,54.64,54.56,54.61,64638.0,38.5475,38.5616,38.5052,38.5405,64638.0
2016-08-25 10:55:00,54.61,54.64,54.58,54.58,47192.0,38.5405,38.5616,38.5193,38.5193,47192.0
2016-08-25 11:00:00,54.58,54.77,54.58,54.76,65138.0,38.5193,38.6534,38.5193,38.6463,65138.0
2016-08-25 11:05:00,54.76,54.82,54.71,54.81,55226.0,38.6463,38.6887,38.611,38.6816,55226.0
2016-08-25 11:10:00,54.8,54.83,54.76,54.79,41127.0,38.6746,38.6957,38.6463,38.6675,41127.0
2016-08-25 11:15:00,54.79,54.88,54.78,54.84,37678.0,38.6675,38.731,38.6605,38.7028,37678.0
2016-08-25 11:20:00,54.84,55.0,54.83,54.98,40885.0,38.7028,38.8157,38.6957,38.8016,40885.0
2016-08-25 11:25:00,54.97,55.05,54.94,55.05,92576.0,38.7945,38.851,38.7734,38.851,92576.0
2016-08-25 11:30:00,55.04,55.04,54.86,54.88,37625.0,38.8439,38.8439,38.7169,38.731,37625.0
2016-08-25 11:35:00,54.88,54.9,54.82,54.83,37873.0,38.731,38.7451,38.6887,38.6957,37873.0
2016-08-25 11:40:00,54.83,54.83,54.76,54.81,47015.0,38.6957,38.6957,38.6463,38.6816,47015.0
2016-08-25 11:45:00,54.81,54.91,54.78,54.79,78047.0,38.6816,38.7522,38.6605,38.6675,78047.0
2016-08-25 11:50:00,54.78,54.81,54.76,54.81,28221.0,38.6605,38.6816,38.6463,38.6816,28221.0
2016-08-25 11:55:00,54.8,54.93,54.78,54.91,51027.0,38.6746,38.7663,38.6605,38.7522,51027.0
2016-08-25 12:00:00,54.9,54.93,54.86,54.87,33211.0,38.7451,38.7663,38.7169,38.724,33211.0
2016-08-25 12:05:00,54.86,54.86,54.77,54.79,30562.0,38.7169,38.7169,38.6534,38.6675,30562.0
2016-08-25 12:10:00,54.78,54.82,54.76,54.8,44692.0,38.6605,38.6887,38.6463,38.6746,44692.0
2016-08-25 12:15:00,54.8,54.87,54.79,54.85,31321.0,38.6746,38.724,38.6675,38.7099,31321.0
2016-08-25 12:20:00,54.84,54.9,54.83,54.85,37805.0,38.7028,38.7451,38.6957,38.7099,37805.0
2016-08-25 12:25:00,54.85,54.85,54.77,54.79,42619.0,38.7099,38.7099,38.6534,38.6675,42619.0
2016-08-25 12:30:00,54.79,54.89,54.79,54.87,42404.0,38.6675,38.7381,38.6675,38.724,42404.0
2016-08-25 12:35:00,54.87,54.91,54.85,54.91,27918.0,38.724,38.7522,38.7099,38.7522,27918.0
2016-08-25 12:40:00,54.91,54.92,54.81,54.83,63042.0,38.7522,38.7593,38.6816,38.6957,63042.0
2016-08-25 12:45:00,54.83,54.93,54.82,54.92,22052.0,38.6957,38.7663,38.6887,38.7593,22052.0
2016-08-25 12:50:00,54.91,54.91,54.85,54.86,31177.0,38.7522,38.7522,38.7099,38.7169,31177.0
2016-08-25 12:55:00,54.86,54.89,54.85,54.88,44381.0,38.7169,38.7381,38.7099,38.731,44381.0
2016-08-25 13:00:00,54.88,54.89,54.85,54.87,36512.0,38.731,38.7381,38.7099,38.724,36512.0
2016-08-25 13:05:00,54.86,54.91,54.86,54.88,21207.0,38.7169,38.7522,38.7169,38.731,21207.0
2016-08-25 13:10:00,54.88,54.88,54.79,54.8,32696.0,38.731,38.731,38.6675,38.6746,32696.0
2016-08-25 13:15:00,54.8,54.83,54.78,54.8,20787.0,38.6746,38.6957,38.6605,38.6746,20787.0
2016-08-25 13:20:00,54.79,54.8,54.69,54.71,123868.0,38.6675,38.6746,38.5969,38.611,123868.0
2016-08-25 13:25:00,54.7,54.79,54.7,54.79,39808.0,38.604,38.6675,38.604,38.6675,39808.0
2016-08-25 13:30:00,54.79,54.85,54.78,54.81,69951.0,38.6675,38.7099,38.6605,38.6816,69951.0
2016-08-25 13:35:00,54.81,54.82,54.66,54.67,102976.0,38.6816,38.6887,38.5758,38.5828,102976.0
2016-08-25 13:40:00,54.68,54.7,54.61,54.68,74290.0,38.5899,38.604,38.5405,38.5899,74290.0
2016-08-25 13:45:00,54.68,54.71,54.61,54.62,41096.0,38.5899,38.611,38.5405,38.5475,41096.0
2016-08-25 13:50:00,54.63,54.64,54.6,54.62,30340.0,38.5546,38.5616,38.5334,38.5475,30340.0
2016-08-25 13:55:00,54.63,54.72,54.62,54.72,36808.0,38.5546,38.6181,38.5475,38.6181,36808.0
2016-08-25 14:00:00,54.72,54.78,54.72,54.77,43817.0,38.6181,38.6605,38.6181,38.6534,43817.0
2016-08-25 14:05:00,54.77,54.78,54.72,54.74,35735.0,38.6534,38.6605,38.6181,38.6322,35735.0
2016-08-25 14:10:00,54.74,54.89,54.74,54.89,60687.0,38.6322,38.7381,38.6322,38.7381,60687.0
2016-08-25 14:15:00,54.89,54.98,54.87,54.97,41583.0,38.7381,38.8016,38.724,38.7945,41583.0
2016-08-25 14:20:00,54.97,54.97,54.92,54.94,55746.0,38.7945,38.7945,38.7593,38.7734,55746.0
2016-08-25 14:25:00,54.93,54.94,54.87,54.92,45404.0,38.7663,38.7734,38.724,38.7593,45404.0
2016-08-25 14:30:00,54.91,55.03,54.91,55.02,63780.0,38.7522,38.8369,38.7522,38.8298,63780.0
2016-08-25 14:35:00,55.01,55.06,54.99,55.05,46580.0,38.8228,38.8581,38.8087,38.851,46580.0
2016-08-25 14:40:00,55.06,55.06,55.0,55.0,46596.0,38.8581,38.8581,38.8157,38.8157,46596.0
2016-08-25 14:45:00,55.01,55.02,54.95,54.96,40385.0,38.8228,38.8298,38.7804,38.7875,40385.0
2016-08-25 14:50:00,54.96,54.99,54.93,54.97,45668.0,38.7875,38.8087,38.7663,38.7945,45668.0
2016-08-25 14:55:00,54.96,54.97,54.91,54.91,48322.0,38.7875,38.7945,38.7522,38.7522,48322.0
2016-08-25 15:00:00,54.92,54.94,54.87,54.87,35511.0,38.7593,38.7734,38.724,38.724,35511.0
2016-08-25 15:05:00,54.88,54.96,54.87,54.94,63293.0,38.731,38.7875,38.724,38.7734,63293.0
2016-08-25 15:10:00,54.94,54.96,54.9,54.91,46049.0,38.7734,38.7875,38.7451,38.7522,46049.0
2016-08-25 15:15:00,54.91,54.92,54.88,54.92,38446.0,38.7522,38.7593,38.731,38.7593,38446.0
2016-08-25 15:20:00,54.92,54.94,54.89,54.92,41652.0,38.7593,38.7734,38.7381,38.7593,41652.0
2016-08-25 15:25:00,54.92,54.95,54.91,54.92,49532.0,38.7593,38.7804,38.7522,38.7593,49532.0
2016-08-25 15:30:00,54.92,54.96,54.89,54.96,49634.0,38.7593,38.7875,38.7381,38.7875,49634.0
2016-08-25 15:35:00,54.96,54.99,54.93,54.98,73769.0,38.7875,38.8087,38.7663,38.8016,73769.0
2016-08-25 15:40:00,54.98,54.99,54.9,54.93,98118.0,38.8016,38.8087,38.7451,38.7663,98118.0
2016-08-25 15:45:00,54.94,55.01,54.92,54.96,90785.0,38.7734,38.8228,38.7593,38.7875,90785.0
2016-08-25 15:50:00,54.95,55.05,54.93,55.05,171471.0,38.7804,38.851,38.7663,38.851,171471.0
2016-08-25 15:55:00,55.05,55.05,54.98,55.03,255964.0,38.851,38.851,38.8016,38.8369,255964.0
2016-08-26 09:30:00,55.06,55.46,55.04,55.4,99985.0,38.8581,39.1404,38.8439,39.098,99985.0
2016-08-26 09:35:00,55.42,55.59,55.3,55.4,103641.0,39.1121,39.2321,39.0274,39.098,103641.0
2016-08-26 09:40:00,55.42,55.49,55.2,55.47,33452.0,39.1121,39.1615,38.9569,39.1474,33452.0
2016-08-26 09:45:00,55.49,55.57,55.36,55.48,32739.0,39.1615,39.218,39.0698,39.1545,32739.0
2016-08-26 09:50:00,55.48,55.53,55.35,55.49,35202.0,39.1545,39.1898,39.0627,39.1615,35202.0
2016-08-26 09:55:00,55.49,55.49,55.09,55.14,75304.0,39.1615,39.1615,38.8792,38.9145,75304.0
2016-08-26 10:00:00,55.13,55.45,55.07,55.3,73799.0,38.9075,39.1333,38.8651,39.0274,73799.0
2016-08-26 10:05:00,55.32,55.4,55.17,55.22,34432.0,39.0416,39.098,38.9357,38.971,34432.0
2016-08-26 10:10:00,55.26,55.3,55.14,55.18,27558.0,38.9992,39.0274,38.9145,38.9427,27558.0
2016-08-26 10:15:00,55.18,55.38,55.15,55.28,58104.0,38.9427,39.0839,38.9216,39.0133,58104.0
2016-08-26 10:20:00,55.29,55.42,55.29,55.34,52360.0,39.0204,39.1121,39.0204,39.0557,52360.0
2016-08-26 10:25:00,55.33,55.41,55.28,55.33,55070.0,39.0486,39.1051,39.0133,39.0486,55070.0
2016-08-26 10:30:00,55.34,55.43,55.34,55.37,36995.0,39.0557,39.1192,39.0557,39.0768,36995.0
2016-08-26 10:35:00,55.37,55.45,55.33,55.42,59313.0,39.0768,39.1333,39.0486,39.1121,59313.0
2016-08-26 10:40:00,55.44,55.5,55.35,55.49,64086.0,39.1262,39.1686,39.0627,39.1615,64086.0
2016-08-26 10:45:00,55.49,55.59,55.46,55.57,70277.0,39.1615,39.2321,39.1404,39.218,70277.0
2016-08-26 10:50:00,55.57,55.58,55.49,55.51,88803.0,39.218,39.225,39.1615,39.1756,88803.0
2016-08-26 10:55:00,55.51,55.54,55.46,55.5,57809.0,39.1756,39.1968,39.1404,39.1686,57809.0
2016-08-26 11:00:00,55.5,55.53,55.44,55.46,47479.0,39.1686,39.1898,39.1262,39.1404,47479.0
2016-08-26 11:05:00,55.46,55.52,55.46,55.48,36734.0,39.1404,39.1827,39.1404,39.1545,36734.0
2016-08-26 11:10:00,55.47,55.53,55.44,55.52,32236.0,39.1474,39.1898,39.1262,39.1827,32236.0
2016-08-26 11:15:00,55.52,55.57,55.48,55.55,43388.0,39.1827,39.218,39.1545,39.2039,43388.0
2016-08-26 11:20:00,55.56,55.59,55.54,55.55,25594.0,39.2109,39.2321,39.1968,39.2039,25594.0
2016-08-26 11:25:00,55.54,55.6,55.54,55.57,19090.0,39.1968,39.2392,39.1968,39.218,19090.0
2016-08-26 11:30:00,55.57,55.59,55.55,55.55,20664.0,39.218,39.2321,39.2039,39.2039,20664.0
2016-08-26 11:35:00,55.55,55.55,55.48,55.49,38570.0,39.2039,39.2039,39.1545,39.1615,38570.0
2016-08-26 11:40:00,55.5,55.5,55.36,55.45,57409.0,39.1686,39.1686,39.0698,39.1333,57409.0
2016-08-26 11:45:00,55.46,55.55,55.42,55.42,45238.0,39.1404,39.2039,39.1121,39.1121,45238.0
2016-08-26 11:50:00,55.42,55.42,55.23,55.34,53401.0,39.1121,39.1121,38.978,39.0557,53401.0
2016-08-26 11:55:00,55.35,55.4,55.3,55.31,46874.0,39.0627,39.098,39.0274,39.0345,46874.0
2016-08-26 12:00:00,55.3,55.3,55.2,55.22,55359.0,39.0274,39.0274,38.9569,38.971,55359.0
2016-08-26 12:05:00,55.22,55.22,55.1,55.16,40456.0,38.971,38.971,38.8863,38.9286,40456.0
2016-08-26 12:10:00,55.15,55.18,55.1,55.16,52367.0,38.9216,38.9427,38.8863,38.9286,52367.0
2016-08-26 12:15:00,55.16,55.22,55.14,55.19,28979.0,38.9286,38.971,38.9145,38.9498,28979.0
2016-08-26 12:20:00,55.19,55.28,55.19,55.23,27018.0,38.9498,39.0133,38.9498,38.978,27018.0
2016-08-26 12:25:00,55.24,55.3,55.22,55.29,27308.0,38.9851,39.0274,38.971,39.0204,27308.0
2016-08-26 12:30:00,55.28,55.31,55.23,55.26,22828.0,39.0133,39.0345,38.978,38.9992,22828.0
2016-08-26 12:35:00,55.26,55.27,55.15,55.15,22216.0,38.9992,39.0063,38.9216,38.9216,22216.0
2016-08-26 12:40:00,55.14,55.22,55.13,55.2,17718.0,38.9145,38.971,38.9075,38.9569,17718.0
2016-08-26 12:45:00,55.2,55.2,55.05,55.06,29807.0,38.9569,38.9569,38.851,38.8581,29807.0
2016-08-26 12:50:00,55.05,55.1,55.04,55.09,16847.0,38.851,38.8863,38.8439,38.8792,16847.0
2016-08-26 12:55:00,55.09,55.09,55.03,55.03,20501.0,38.8792,38.8792,38.8369,38.8369,20501.0
2016-08-26 13:00:00,55.05,55.18,55.04,55.13,41738.0,38.851,38.9427,38.8439,38.9075,41738.0
2016-08-26 13:05:00,55.14,55.16,55.11,55.11,14164.0,38.9145,38.9286,38.8933,38.8933,14164.0
2016-08-26 13:10:00,55.12,55.15,55.07,55.07,17088.0,38.9004,38.9216,38.8651,38.8651,17088.0
2016-08-26 13:15:00,55.07,55.09,54.95,54.95,39921.0,38.8651,38.8792,38.7804,38.7804,39921.0
2016-08-26 13:20:00,54.95,55.01,54.95,54.98,19769.0,38.7804,38.8228,38.7804,38.8016,19769.0
2016-08-26 13:25:00,54.98,55.03,54.98,55.03,20439.0,38.8016,38.8369,38.8016,38.8369,20439.0
2016-08-26 13:30:00,55.02,55.02,54.95,54.95,17556.0,38.8298,38.8298,38.7804,38.7804,17556.0
2016-08-26 13:35:00,54.95,54.97,54.95,54.96,8466.0,38.7804,38.7945,38.7804,38.7875,8466.0
2016-08-26 13:40:00,54.96,54.99,54.92,54.92,21546.0,38.7875,38.8087,38.7593,38.7593,21546.0
2016-08-26 13:45:00,54.93,54.97,54.92,54.94,18101.0,38.7663,38.7945,38.7593,38.7734,18101.0
2016-08-26 13:50:00,54.94,54.95,54.9,54.9,20125.0,38.7734,38.7804,38.7451,38.7451,20125.0
2016-08-26 13:55:00,54.9,54.9,54.83,54.87,21755.0,38.7451,38.7451,38.6957,38.724,21755.0
2016-08-26 14:00:00,54.88,54.88,54.8,54.83,19433.0,38.731,38.731,38.6746,38.6957,19433.0
2016-08-26 14:05:00,54.83,54.87,54.81,54.84,17209.0,38.6957,38.724,38.6816,38.7028,17209.0
2016-08-26 14:10:00,54.84,54.92,54.82,54.84,20374.0,38.7028,38.7593,38.6887,38.7028,20374.0
2016-08-26 14:15:00,54.84,54.84,54.76,54.79,24391.0,38.7028,38.7028,38.6463,38.6675,24391.0
2016-08-26 14:20:00,54.8,54.82,54.75,54.76,17394.0,38.6746,38.6887,38.6393,38.6463,17394.0
2016-08-26 14:25:00,54.76,54.79,54.67,54.7,34949.0,38.6463,38.6675,38.5828,38.604,34949.0
2016-08-26 14:30:00,54.71,54.78,54.7,54.78,19557.0,38.611,38.6605,38.604,38.6605,19557.0
2016-08-26 14:35:00,54.78,54.85,54.75,54.82,62891.0,38.6605,38.7099,38.6393,38.6887,62891.0
2016-08-26 14:40:00,54.83,54.86,54.8,54.85,75141.0,38.6957,38.7169,38.6746,38.7099,75141.0
2016-08-26 14:45:00,54.85,54.88,54.8,54.86,52179.0,38.7099,38.731,38.6746,38.7169,52179.0
2016-08-26 14:50:00,54.87,54.92,54.85,54.91,27966.0,38.724,38.7593,38.7099,38.7522,27966.0
2016-08-26 14:55:00,54.91,55.05,54.91,55.05,56773.0,38.7522,38.851,38.7522,38.851,56773.0
2016-08-26 15:00:00,55.04,55.06,54.98,54.99,19530.0,38.8439,38.8581,38.8016,38.8087,19530.0
2016-08-26 15:05:00,54.98,55.06,54.98,55.06,24653.0,38.8016,38.8581,38.8016,38.8581,24653.0
2016-08-26 15:10:00,55.07,55.15,55.06,55.12,30378.0,38.8651,38.9216,38.8581,38.9004,30378.0
2016-08-26 15:15:00,55.12,55.22,55.12,55.2,54381.0,38.9004,38.971,38.9004,38.9569,54381.0
2016-08-26 15:20:00,55.2,55.22,55.16,55.18,27714.0,38.9569,38.971,38.9286,38.9427,27714.0
2016-08-26 15:25:00,55.21,55.31,55.19,55.27,38313.0,38.9639,39.0345,38.9498,39.0063,38313.0
2016-08-26 15:30:00,55.27,55.4,55.26,55.36,41853.0,39.0063,39.098,38.9992,39.0698,41853.0
2016-08-26 15:35:00,55.37,55.4,55.31,55.37,74812.0,39.0768,39.098,39.0345,39.0768,74812.0
2016-08-26 15:40:00,55.37,55.41,55.27,55.28,142842.0,39.0768,39.1051,39.0063,39.0133,142842.0
2016-08-26 15:45:00,55.28,55.4,55.27,55.36,88529.0,39.0133,39.098,39.0063,39.0698,88529.0
2016-08-26 15:50:00,55.36,55.39,55.3,55.31,71872.0,39.0698,39.091,39.0274,39.0345,71872.0
2016-08-26 15:55:00,55.31,55.32,55.24,55.29,162561.0,39.0345,39.0416,38.9851,39.0204,162561.0
2016-08-29 09:30:00,55.32,55.72,55.25,55.68,96208.0,39.0416,39.3238,38.9921,39.2956,96208.0
2016-08-29 09:35:00,55.66,55.81,55.61,55.81,76744.0,39.2815,39.3874,39.2462,39.3874,76744.0
2016-08-29 09:40:00,55.77,55.9,55.72,55.84,59773.0,39.3591,39.4509,39.3238,39.4085,59773.0
2016-08-29 09:45:00,55.85,55.9,55.77,55.86,45973.0,39.4156,39.4509,39.3591,39.4227,45973.0
2016-08-29 09:50:00,55.87,55.92,55.52,55.53,72811.0,39.4297,39.465,39.1827,39.1898,72811.0
2016-08-29 09:55:00,55.52,55.64,55.46,55.55,40803.0,39.1827,39.2674,39.1404,39.2039,40803.0
2016-08-29 10:00:00,55.58,55.67,55.5,55.59,33674.0,39.225,39.2886,39.1686,39.2321,33674.0
2016-08-29 10:05:00,55.6,55.75,55.53,55.72,38729.0,39.2392,39.345,39.1898,39.3238,38729.0
2016-08-29 10:10:00,55.71,55.8,55.61,55.73,33028.0,39.3168,39.3803,39.2462,39.3309,33028.0
2016-08-29 10:15:00,55.72,55.74,55.63,55.64,25939.0,39.3238,39.338,39.2603,39.2674,25939.0
2016-08-29 10:20:00,55.64,55.65,55.5,55.59,23631.0,39.2674,39.2744,39.1686,39.2321,23631.0
2016-08-29 10:25:00,55.59,55.74,55.59,55.67,51821.0,39.2321,39.338,39.2321,39.2886,51821.0
2016-08-29 10:30:00,55.67,55.7,55.64,55.66,40683.0,39.2886,39.3097,39.2674,39.2815,40683.0
2016-08-29 10:35:00,55.67,55.7,55.6,55.64,47779.0,39.2886,39.3097,39.2392,39.2674,47779.0
2016-08-29 10:40:00,55.65,55.76,55.65,55.66,38945.0,39.2744,39.3521,39.2744,39.2815,38945.0
2016-08-29 10:45:00,55.66,55.71,55.61,55.7,30131.0,39.2815,39.3168,39.2462,39.3097,30131.0
2016-08-29 10:50:00,55.7,55.73,55.61,55.66,26338.0,39.3097,39.3309,39.2462,39.2815,26338.0
2016-08-29 10:55:00,55.65,55.75,55.61,55.7,31587.0,39.2744,39.345,39.2462,39.3097,31587.0
2016-08-29 11:00:00,55.71,55.79,55.69,55.78,32466.0,39.3168,39.3732,39.3027,39.3662,32466.0
2016-08-29 11:05:00,55.78,55.87,55.76,55.85,38771.0,39.3662,39.4297,39.3521,39.4156,38771.0
2016-08-29 11:10:00,55.85,55.91,55.82,55.85,42298.0,39.4156,39.4579,39.3944,39.4156,42298.0
2016-08-29 11:15:00,55.86,55.87,55.8,55.81,35094.0,39.4227,39.4297,39.3803,39.3874,35094.0
2016-08-29 11:20:00,55.82,55.83,55.77,55.77,22526.0,39.3944,39.4015,39.3591,39.3591,22526.0
2016-08-29 11:25:00,55.77,55.87,55.75,55.87,20852.0,39.3591,39.4297,39.345,39.4297,20852.0
2016-08-29 11:30:00,55.86,55.89,55.75,55.77,33865.0,39.4227,39.4438,39.345,39.3591,33865.0
2016-08-29 11:35:00,55.76,55.82,55.71,55.73,21859.0,39.3521,39.3944,39.3168,39.3309,21859.0
2016-08-29 11:40:00,55.73,55.83,55.71,55.77,28588.0,39.3309,39.4015,39.3168,39.3591,28588.0
2016-08-29 11:45:00,55.77,55.81,55.73,55.77,34513.0,39.3591,39.3874,39.3309,39.3591,34513.0
2016-08-29 11:50:00,55.77,55.81,55.75,55.76,19644.0,39.3591,39.3874,39.345,39.3521,19644.0
2016-08-29 11:55:00,55.76,55.8,55.7,55.7,46492.0,39.3521,39.3803,39.3097,39.3097,46492.0
2016-08-29 12:00:00,55.71,55.72,55.68,55.69,34688.0,39.3168,39.3238,39.2956,39.3027,34688.0
2016-08-29 12:05:00,55.7,55.79,55.69,55.79,25237.0,39.3097,39.3732,39.3027,39.3732,25237.0
2016-08-29 12:10:00,55.8,55.89,55.79,55.88,38651.0,39.3803,39.4438,39.3732,39.4368,38651.0
2016-08-29 12:15:00,55.88,55.89,55.83,55.85,27094.0,39.4368,39.4438,39.4015,39.4156,27094.0
2016-08-29 12:20:00,55.84,55.88,55.8,55.87,40629.0,39.4085,39.4368,39.3803,39.4297,40629.0
2016-08-29 12:25:00,55.86,55.94,55.85,55.93,67867.0,39.4227,39.4791,39.4156,39.4721,67867.0
2016-08-29 12:30:00,55.93,55.94,55.83,55.84,28237.0,39.4721,39.4791,39.4015,39.4085,28237.0
2016-08-29 12:35:00,55.84,55.85,55.77,55.78,19573.0,39.4085,39.4156,39.3591,39.3662,19573.0
2016-08-29 12:40:00,55.77,55.78,55.72,55.73,22381.0,39.3591,39.3662,39.3238,39.3309,22381.0
2016-08-29 12:45:00,55.73,55.84,55.72,55.83,30984.0,39.3309,39.4085,39.3238,39.4015,30984.0
2016-08-29 12:50:00,55.84,55.84,55.82,55.82,26167.0,39.4085,39.4085,39.3944,39.3944,26167.0
2016-08-29 12:55:00,55.83,55.83,55.79,55.81,25103.0,39.4015,39.4015,39.3732,39.3874,25103.0
2016-08-29 13:00:00,55.82,55.82,55.77,55.78,30752.0,39.3944,39.3944,39.3591,39.3662,30752.0
2016-08-29 13:05:00,55.79,55.8,55.77,55.8,17657.0,39.3732,39.3803,39.3591,39.3803,17657.0
2016-08-29 13:10:00,55.8,55.81,55.78,55.8,20320.0,39.3803,39.3874,39.3662,39.3803,20320.0
2016-08-29 13:15:00,55.8,55.8,55.75,55.76,19374.0,39.3803,39.3803,39.345,39.3521,19374.0
2016-08-29 13:20:00,55.77,55.78,55.73,55.74,26645.0,39.3591,39.3662,39.3309,39.338,26645.0
2016-08-29 13:25:00,55.75,55.76,55.73,55.74,15753.0,39.345,39.3521,39.3309,39.338,15753.0
2016-08-29 13:30:00,55.75,55.83,55.75,55.81,47621.0,39.345,39.4015,39.345,39.3874,47621.0
2016-08-29 13:35:00,55.81,55.9,55.81,55.89,70859.0,39.3874,39.4509,39.3874,39.4438,70859.0
2016-08-29 13:40:00,55.89,55.92,55.89,55.92,27770.0,39.4438,39.465,39.4438,39.465,27770.0
2016-08-29 13:45:00,55.93,55.93,55.86,55.86,35285.0,39.4721,39.4721,39.4227,39.4227,35285.0
2016-08-29 13:50:00,55.87,55.87,55.78,55.78,22602.0,39.4297,39.4297,39.3662,39.3662,22602.0
2016-08-29 13:55:00,55.77,55.79,55.76,55.78,16357.0,39.3591,39.3732,39.3521,39.3662,16357.0
2016-08-29 14:00:00,55.78,55.83,55.78,55.81,33557.0,39.3662,39.4015,39.3662,39.3874,33557.0
2016-08-29 14:05:00,55.81,55.81,55.74,55.77,19726.0,39.3874,39.3874,39.338,39.3591,19726.0
2016-08-29 14:10:00,55.76,55.77,55.72,55.74,21152.0,39.3521,39.3591,39.3238,39.338,21152.0
2016-08-29 14:15:00,55.73,55.73,55.66,55.68,48000.0,39.3309,39.3309,39.2815,39.2956,48000.0
2016-08-29 14:20:00,55.68,55.69,55.65,55.65,25338.0,39.2956,39.3027,39.2744,39.2744,25338.0
2016-08-29 14:25:00,55.65,55.66,55.53,55.56,59236.0,39.2744,39.2815,39.1898,39.2109,59236.0
2016-08-29 14:30:00,55.56,55.64,55.56,55.6,42160.0,39.2109,39.2674,39.2109,39.2392,42160.0
2016-08-29 14:35:00,55.61,55.65,55.6,55.64,30352.0,39.2462,39.2744,39.2392,39.2674,30352.0
2016-08-29 14:40:00,55.64,55.68,55.62,55.62,34554.0,39.2674,39.2956,39.2533,39.2533,34554.0
2016-08-29 14:45:00,55.63,55.71,55.63,55.68,22713.0,39.2603,39.3168,39.2603,39.2956,22713.0
2016-08-29 14:50:00,55.68,55.69,55.66,55.68,21793.0,39.2956,39.3027,39.2815,39.2956,21793.0
2016-08-29 14:55:00,55.68,55.68,55.63,55.66,25982.0,39.2956,39.2956,39.2603,39.2815,25982.0
2016-08-29 15:00:00,55.66,55.72,55.66,55.72,27168.0,39.2815,39.3238,39.2815,39.3238,27168.0
2016-08-29 15:05:00,55.72,55.75,55.71,55.72,17336.0,39.3238,39.345,39.3168,39.3238,17336.0
2016-08-29 15:10:00,55.72,55.75,55.69,55.73,32822.0,39.3238,39.345,39.3027,39.3309,32822.0
2016-08-29 15:15:00,55.74,55.74,55.69,55.72,25059.0,39.338,39.338,39.3027,39.3238,25059.0
2016-08-29 15:20:00,55.72,55.74,55.69,55.7,37956.0,39.3238,39.338,39.3027,39.3097,37956.0
2016-08-29 15:25:00,55.7,55.74,55.66,55.66,28379.0,39.3097,39.338,39.2815,39.2815,28379.0
2016-08-29 15:30:00,55.66,55.68,55.63,55.65,34634.0,39.2815,39.2956,39.2603,39.2744,34634.0
2016-08-29 15:35:00,55.66,55.69,55.65,55.69,44787.0,39.2815,39.3027,39.2744,39.3027,44787.0
2016-08-29 15:40:00,55.7,55.71,55.65,55.66,52014.0,39.3097,39.3168,39.2744,39.2815,52014.0
2016-08-29 15:45:00,55.66,55.68,55.63,55.64,52723.0,39.2815,39.2956,39.2603,39.2674,52723.0
2016-08-29 15:50:00,55.64,55.65,55.62,55.63,60246.0,39.2674,39.2744,39.2533,39.2603,60246.0
2016-08-29 15:55:00,55.63,55.67,55.61,55.64,165046.0,39.2603,39.2886,39.2462,39.2674,165046.0
2016-08-30 09:30:00,55.78,55.88,55.56,55.66,107016.0,39.3662,39.4368,39.2109,39.2815,107016.0
2016-08-30 09:35:00,55.62,55.66,55.36,55.39,91197.0,39.2533,39.2815,39.0698,39.091,91197.0
2016-08-30 09:40:00,55.41,55.46,55.22,55.28,121810.0,39.1051,39.1404,38.971,39.0133,121810.0
2016-08-30 09:45:00,55.31,55.49,55.25,55.41,45796.0,39.0345,39.1615,38.9921,39.1051,45796.0
2016-08-30 09:50:00,55.4,55.46,55.35,55.45,36298.0,39.098,39.1404,39.0627,39.1333,36298.0
2016-08-30 09:55:00,55.45,55.51,55.44,55.48,39692.0,39.1333,39.1756,39.1262,39.1545,39692.0
2016-08-30 10:00:00,55.49,55.53,55.37,55.46,52911.0,39.1615,39.1898,39.0768,39.1404,52911.0
2016-08-30 10:05:00,55.46,55.48,55.35,55.4,34595.0,39.1404,39.1545,39.0627,39.098,34595.0
2016-08-30 10:10:00,55.41,55.45,55.36,55.41,30197.0,39.1051,39.1333,39.0698,39.1051,30197.0
2016-08-30 10:15:00,55.42,55.5,55.36,55.41,47902.0,39.1121,39.1686,39.0698,39.1051,47902.0
2016-08-30 10:20:00,55.43,55.49,55.42,55.48,43592.0,39.1192,39.1615,39.1121,39.1545,43592.0
2016-08-30 10:25:00,55.47,55.51,55.42,55.45,42621.0,39.1474,39.1756,39.1121,39.1333,42621.0
2016-08-30 10:30:00,55.46,55.48,55.35,55.38,50138.0,39.1404,39.1545,39.0627,39.0839,50138.0
2016-08-30 10:35:00,55.38,55.43,55.38,55.39,60212.0,39.0839,39.1192,39.0839,39.091,60212.0
2016-08-30 10:40:00,55.38,55.39,55.26,55.29,65171.0,39.0839,39.091,38.9992,39.0204,65171.0
2016-08-30 10:45:00,55.29,55.29,55.12,55.19,78634.0,39.0204,39.0204,38.9004,38.9498,78634.0
2016-08-30 10:50:00,55.19,55.3,55.19,55.27,36090.0,38.9498,39.0274,38.9498,39.0063,36090.0
2016-08-30 10:55:00,55.27,55.38,55.27,55.34,35717.0,39.0063,39.0839,39.0063,39.0557,35717.0
2016-08-30 11:00:00,55.34,55.34,55.25,55.29,42139.0,39.0557,39.0557,38.9921,39.0204,42139.0
2016-08-30 11:05:00,55.29,55.38,55.28,55.31,36297.0,39.0204,39.0839,39.0133,39.0345,36297.0
2016-08-30 11:10:00,55.3,55.37,55.3,55.33,72156.0,39.0274,39.0768,39.0274,39.0486,72156.0
2016-08-30 11:15:00,55.33,55.41,55.33,55.41,31772.0,39.0486,39.1051,39.0486,39.1051,31772.0
2016-08-30 11:20:00,55.4,55.47,55.39,55.45,31721.0,39.098,39.1474,39.091,39.1333,31721.0
2016-08-30 11:25:00,55.46,55.48,55.38,55.44,42092.0,39.1404,39.1545,39.0839,39.1262,42092.0
2016-08-30 11:30:00,55.45,55.51,55.43,55.51,30871.0,39.1333,39.1756,39.1192,39.1756,30871.0
2016-08-30 11:35:00,55.5,55.56,55.48,55.55,21509.0,39.1686,39.2109,39.1545,39.2039,21509.0
2016-08-30 11:40:00,55.56,55.57,55.52,55.57,26170.0,39.2109,39.218,39.1827,39.218,26170.0
2016-08-30 11:45:00,55.57,55.6,55.55,55.58,27930.0,39.218,39.2392,39.2039,39.225,27930.0
2016-08-30 11:50:00,55.58,55.68,55.57,55.66,30811.0,39.225,39.2956,39.218,39.2815,30811.0
2016-08-30 11:55:00,55.66,55.68,55.63,55.65,21445.0,39.2815,39.2956,39.2603,39.2744,21445.0
2016-08-30 12:00:00,55.66,55.73,55.65,55.73,32028.0,39.2815,39.3309,39.2744,39.3309,32028.0
2016-08-30 12:05:00,55.73,55.79,55.72,55.79,36723.0,39.3309,39.3732,39.3238,39.3732,36723.0
2016-08-30 12:10:00,55.78,55.82,55.77,55.79,38216.0,39.3662,39.3944,39.3591,39.3732,38216.0
2016-08-30 12:15:00,55.78,55.85,55.78,55.84,23467.0,39.3662,39.4156,39.3662,39.4085,23467.0
2016-08-30 12:20:00,55.84,55.85,55.77,55.78,28452.0,39.4085,39.4156,39.3591,39.3662,28452.0
2016-08-30 12:25:00,55.78,55.84,55.77,55.79,37427.0,39.3662,39.4085,39.3591,39.3732,37427.0
2016-08-30 12:30:00,55.78,55.82,55.77,55.79,22528.0,39.3662,39.3944,39.3591,39.3732,22528.0
2016-08-30 12:35:00,55.79,55.88,55.79,55.87,20211.0,39.3732,39.4368,39.3732,39.4297,20211.0
2016-08-30 12:40:00,55.88,55.88,55.82,55.84,26526.0,39.4368,39.4368,39.3944,39.4085,26526.0
2016-08-30 12:45:00,55.83,55.84,55.77,55.78,20125.0,39.4015,39.4085,39.3591,39.3662,20125.0
2016-08-30 12:50:00,55.78,55.81,55.77,55.81,26577.0,39.3662,39.3874,39.3591,39.3874,26577.0
2016-08-30 12:55:00,55.8,55.83,55.79,55.82,22551.0,39.3803,39.4015,39.3732,39.3944,22551.0
2016-08-30 13:00:00,55.82,55.83,55.73,55.75,29805.0,39.3944,39.4015,39.3309,39.345,29805.0
2016-08-30 13:05:00,55.74,55.81,55.73,55.8,28675.0,39.338,39.3874,39.3309,39.3803,28675.0
2016-08-30 13:10:00,55.81,55.83,55.8,55.83,22719.0,39.3874,39.4015,39.3803,39.4015,22719.0
2016-08-30 13:15:00,55.82,55.85,55.8,55.81,31426.0,39.3944,39.4156,39.3803,39.3874,31426.0
2016-08-30 13:20:00,55.81,55.82,55.77,55.81,23998.0,39.3874,39.3944,39.3591,39.3874,23998.0
2016-08-30 13:25:00,55.81,55.86,55.81,55.85,58130.0,39.3874,39.4227,39.3874,39.4156,58130.0
2016-08-30 13:30:00,55.85,55.86,55.83,55.83,12989.0,39.4156,39.4227,39.4015,39.4015,12989.0
2016-08-30 13:35:00,55.84,55.84,55.78,55.83,31680.0,39.4085,39.4085,39.3662,39.4015,31680.0
2016-08-30 13:40:00,55.84,55.85,55.76,55.77,15940.0,39.4085,39.4156,39.3521,39.3591,15940.0
2016-08-30 13:45:00,55.77,55.84,55.76,55.82,20805.0,39.3591,39.4085,39.3521,39.3944,20805.0
2016-08-30 13:50:00,55.82,55.84,55.8,55.81,15364.0,39.3944,39.4085,39.3803,39.3874,15364.0
2016-08-30 13:55:00,55.81,55.82,55.78,55.81,15855.0,39.3874,39.3944,39.3662,39.3874,15855.0
2016-08-30 14:00:00,55.8,55.81,55.74,55.76,17253.0,39.3803,39.3874,39.338,39.3521,17253.0
2016-08-30 14:05:00,55.76,55.76,55.68,55.68,21510.0,39.3521,39.3521,39.2956,39.2956,21510.0
2016-08-30 14:10:00,55.68,55.7,55.64,55.7,46175.0,39.2956,39.3097,39.2674,39.3097,46175.0
2016-08-30 14:15:00,55.7,55.73,55.68,55.69,29805.0,39.3097,39.3309,39.2956,39.3027,29805.0
2016-08-30 14:20:00,55.69,55.76,55.66,55.75,33377.0,39.3027,39.3521,39.2815,39.345,33377.0
2016-08-30 14:25:00,55.75,55.82,55.74,55.82,15802.0,39.345,39.3944,39.338,39.3944,15802.0
2016-08-30 14:30:00,55.82,55.85,55.8,55.84,22188.0,39.3944,39.4156,39.3803,39.4085,22188.0
2016-08-30 14:35:00,55.84,55.86,55.82,55.84,16951.0,39.4085,39.4227,39.3944,39.4085,16951.0
2016-08-30 14:40:00,55.84,55.87,55.83,55.85,20841.0,39.4085,39.4297,39.4015,39.4156,20841.0
2016-08-30 14:45:00,55.85,55.89,55.84,55.89,15064.0,39.4156,39.4438,39.4085,39.4438,15064.0
2016-08-30 14:50:00,55.89,55.89,55.81,55.82,25652.0,39.4438,39.4438,39.3874,39.3944,25652.0
2016-08-30 14:55:00,55.82,55.84,55.78,55.83,40265.0,39.3944,39.4085,39.3662,39.4015,40265.0
2016-08-30 15:00:00,55.83,55.84,55.77,55.84,47645.0,39.4015,39.4085,39.3591,39.4085,47645.0
2016-08-30 15:05:00,55.84,55.88,55.83,55.87,36511.0,39.4085,39.4368,39.4015,39.4297,36511.0
2016-08-30 15:10:00,55.87,55.88,55.85,55.87,29186.0,39.4297,39.4368,39.4156,39.4297,29186.0
2016-08-30 15:15:00,55.87,55.89,55.87,55.87,21343.0,39.4297,39.4438,39.4297,39.4297,21343.0
2016-08-30 15:20:00,55.87,55.88,55.82,55.83,44325.0,39.4297,39.4368,39.3944,39.4015,44325.0
2016-08-30 15:25:00,55.82,55.83,55.79,55.8,39461.0,39.3944,39.4015,39.3732,39.3803,39461.0
2016-08-30 15:30:00,55.81,55.82,55.77,55.79,43559.0,39.3874,39.3944,39.3591,39.3732,43559.0
2016-08-30 15:35:00,55.79,55.89,55.78,55.88,45473.0,39.3732,39.4438,39.3662,39.4368,45473.0
2016-08-30 15:40:00,55.88,55.89,55.84,55.84,31051.0,39.4368,39.4438,39.4085,39.4085,31051.0
2016-08-30 15:45:00,55.84,55.87,55.8,55.84,75296.0,39.4085,39.4297,39.3803,39.4085,75296.0
2016-08-30 15:50:00,55.84,55.85,55.79,55.8,76030.0,39.4085,39.4156,39.3732,39.3803,76030.0
2016-08-30 15:55:00,55.79,55.81,55.76,55.81,174844.0,39.3732,39.3874,39.3521,39.3874,174844.0
2016-08-31 09:30:00,55.64,55.73,55.35,55.36,115387.0,39.2674,39.3309,39.0627,39.0698,115387.0
2016-08-31 09:35:00,55.36,55.82,55.3,55.79,106207.0,39.0698,39.3944,39.0274,39.3732,106207.0
2016-08-31 09:40:00,55.78,55.94,55.77,55.86,61318.0,39.3662,39.4791,39.3591,39.4227,61318.0
2016-08-31 09:45:00,55.84,55.98,55.82,55.98,63886.0,39.4085,39.5073,39.3944,39.5073,63886.0
2016-08-31 09:50:00,55.98,56.0,55.9,55.92,64780.0,39.5073,39.5215,39.4509,39.465,64780.0
2016-08-31 09:55:00,55.9,55.9,55.56,55.58,74463.0,39.4509,39.4509,39.2109,39.225,74463.0
2016-08-31 10:00:00,55.58,55.76,55.55,55.76,43583.0,39.225,39.3521,39.2039,39.3521,43583.0
2016-08-31 10:05:00,55.77,55.83,55.74,55.76,28280.0,39.3591,39.4015,39.338,39.3521,28280.0
2016-08-31 10:10:00,55.76,55.8,55.74,55.76,42689.0,39.3521,39.3803,39.338,39.3521,42689.0
2016-08-31 10:15:00,55.77,55.82,55.7,55.77,53418.0,39.3591,39.3944,39.3097,39.3591,53418.0
2016-08-31 10:20:00,55.78,55.78,55.69,55.72,29889.0,39.3662,39.3662,39.3027,39.3238,29889.0
2016-08-31 10:25:00,55.71,55.76,55.65,55.76,29342.0,39.3168,39.3521,39.2744,39.3521,29342.0
2016-08-31 10:30:00,55.73,55.73,55.51,55.52,112111.0,39.3309,39.3309,39.1756,39.1827,112111.0
2016-08-31 10:35:00,55.51,55.52,55.41,55.46,88044.0,39.1756,39.1827,39.1051,39.1404,88044.0
2016-08-31 10:40:00,55.46,55.47,55.37,55.39,67625.0,39.1404,39.1474,39.0768,39.091,67625.0
2016-08-31 10:45:00,55.38,55.41,55.31,55.35,65996.0,39.0839,39.1051,39.0345,39.0627,65996.0
2016-08-31 10:50:00,55.35,55.46,55.35,55.43,46872.0,39.0627,39.1404,39.0627,39.1192,46872.0
2016-08-31 10:55:00,55.43,55.49,55.32,55.33,68207.0,39.1192,39.1615,39.0416,39.0486,68207.0
2016-08-31 11:00:00,55.33,55.36,55.26,55.34,78986.0,39.0486,39.0698,38.9992,39.0557,78986.0
2016-08-31 11:05:00,55.34,55.34,55.21,55.21,64874.0,39.0557,39.0557,38.9639,38.9639,64874.0
2016-08-31 11:10:00,55.2,55.22,55.16,55.21,50656.0,38.9569,38.971,38.9286,38.9639,50656.0
2016-08-31 11:15:00,55.2,55.34,55.18,55.32,40634.0,38.9569,39.0557,38.9427,39.0416,40634.0
2016-08-31 11:20:00,55.32,55.34,55.29,55.34,36407.0,39.0416,39.0557,39.0204,39.0557,36407.0
2016-08-31 11:25:00,55.34,55.49,55.31,55.49,32279.0,39.0557,39.1615,39.0345,39.1615,32279.0
2016-08-31 11:30:00,55.49,55.5,55.39,55.39,39534.0,39.1615,39.1686,39.091,39.091,39534.0
2016-08-31 11:35:00,55.39,55.4,55.29,55.34,37803.0,39.091,39.098,39.0204,39.0557,37803.0
2016-08-31 11:40:00,55.35,55.37,55.28,55.34,27916.0,39.0627,39.0768,39.0133,39.0557,27916.0
2016-08-31 11:45:00,55.33,55.33,55.27,55.27,46354.0,39.0486,39.0486,39.0063,39.0063,46354.0
2016-08-31 11:50:00,55.27,55.32,55.27,55.31,22941.0,39.0063,39.0416,39.0063,39.0345,22941.0
2016-08-31 11:55:00,55.31,55.34,55.26,55.29,35539.0,39.0345,39.0557,38.9992,39.0204,35539.0
2016-08-31 12:00:00,55.28,55.31,55.22,55.23,33872.0,39.0133,39.0345,38.971,38.978,33872.0
2016-08-31 12:05:00,55.23,55.36,55.22,55.36,41041.0,38.978,39.0698,38.971,39.0698,41041.0
2016-08-31 12:10:00,55.36,55.44,55.34,55.43,36031.0,39.0698,39.1262,39.0557,39.1192,36031.0
2016-08-31 12:15:00,55.44,55.45,55.28,55.3,47907.0,39.1262,39.1333,39.0133,39.0274,47907.0
2016-08-31 12:20:00,55.3,55.37,55.28,55.37,14629.0,39.0274,39.0768,39.0133,39.0768,14629.0
2016-08-31 12:25:00,55.38,55.4,55.35,55.35,22909.0,39.0839,39.098,39.0627,39.0627,22909.0
2016-08-31 12:30:00,55.35,55.35,55.28,55.31,22710.0,39.0627,39.0627,39.0133,39.0345,22710.0
2016-08-31 12:35:00,55.32,55.4,55.31,55.39,22486.0,39.0416,39.098,39.0345,39.091,22486.0
2016-08-31 12:40:00,55.4,55.41,55.29,55.3,48076.0,39.098,39.1051,39.0204,39.0274,48076.0
2016-08-31 12:45:00,55.29,55.33,55.27,55.3,31420.0,39.0204,39.0486,39.0063,39.0274,31420.0
2016-08-31 12:50:00,55.29,55.31,55.26,55.29,30493.0,39.0204,39.0345,38.9992,39.0204,30493.0
2016-08-31 12:55:00,55.3,55.3,55.22,55.25,18415.0,39.0274,39.0274,38.971,38.9921,18415.0
2016-08-31 13:00:00,55.25,55.29,55.22,55.28,22704.0,38.9921,39.0204,38.971,39.0133,22704.0
2016-08-31 13:05:00,55.28,55.28,55.16,55.16,42164.0,39.0133,39.0133,38.9286,38.9286,42164.0
2016-08-31 13:10:00,55.16,55.18,55.09,55.12,53316.0,38.9286,38.9427,38.8792,38.9004,53316.0
2016-08-31 13:15:00,55.13,55.16,55.11,55.14,30349.0,38.9075,38.9286,38.8933,38.9145,30349.0
2016-08-31 13:20:00,55.14,55.17,55.11,55.13,24117.0,38.9145,38.9357,38.8933,38.9075,24117.0
2016-08-31 13:25:00,55.15,55.18,55.14,55.17,31209.0,38.9216,38.9427,38.9145,38.9357,31209.0
2016-08-31 13:30:00,55.16,55.23,55.16,55.2,42099.0,38.9286,38.978,38.9286,38.9569,42099.0
2016-08-31 13:35:00,55.2,55.23,55.16,55.17,25229.0,38.9569,38.978,38.9286,38.9357,25229.0
2016-08-31 13:40:00,55.16,55.26,55.16,55.23,30177.0,38.9286,38.9992,38.9286,38.978,30177.0
2016-08-31 13:45:00,55.24,55.27,55.22,55.24,30301.0,38.9851,39.0063,38.971,38.9851,30301.0
2016-08-31 13:50:00,55.24,55.27,55.24,55.25,27100.0,38.9851,39.0063,38.9851,38.9921,27100.0
2016-08-31 13:55:00,55.25,55.28,55.24,55.27,22861.0,38.9921,39.0133,38.9851,39.0063,22861.0
2016-08-31 14:00:00,55.28,55.31,55.25,55.3,25248.0,39.0133,39.0345,38.9921,39.0274,25248.0
2016-08-31 14:05:00,55.3,55.36,55.28,55.34,98572.0,39.0274,39.0698,39.0133,39.0557,98572.0
2016-08-31 14:10:00,55.34,55.34,55.27,55.27,23092.0,39.0557,39.0557,39.0063,39.0063,23092.0
2016-08-31 14:15:00,55.28,55.28,55.2,55.21,31230.0,39.0133,39.0133,38.9569,38.9639,31230.0
2016-08-31 14:20:00,55.21,55.25,55.19,55.24,20191.0,38.9639,38.9921,38.9498,38.9851,20191.0
2016-08-31 14:25:00,55.24,55.25,55.19,55.22,25436.0,38.9851,38.9921,38.9498,38.971,25436.0
2016-08-31 14:30:00,55.21,55.22,55.16,55.17,28454.0,38.9639,38.971,38.9286,38.9357,28454.0
2016-08-31 14:35:00,55.17,55.21,55.16,55.19,30754.0,38.9357,38.9639,38.9286,38.9498,30754.0
2016-08-31 14:40:00,55.2,55.2,55.16,55.16,24768.0,38.9569,38.9569,38.9286,38.9286,24768.0
2016-08-31 14:45:00,55.16,55.17,55.06,55.08,61425.0,38.9286,38.9357,38.8581,38.8722,61425.0
2016-08-31 14:50:00,55.09,55.12,55.08,55.1,47017.0,38.8792,38.9004,38.8722,38.8863,47017.0
2016-08-31 14:55:00,55.1,55.11,55.09,55.1,39274.0,38.8863,38.8933,38.8792,38.8863,39274.0
2016-08-31 15:00:00,55.1,55.15,55.09,55.13,38323.0,38.8863,38.9216,38.8792,38.9075,38323.0
2016-08-31 15:05:00,55.14,55.15,55.11,55.13,50342.0,38.9145,38.9216,38.8933,38.9075,50342.0
2016-08-31 15:10:00,55.13,55.18,55.1,55.18,44667.0,38.9075,38.9427,38.8863,38.9427,44667.0
2016-08-31 15:15:00,55.18,55.2,55.14,55.15,72361.0,38.9427,38.9569,38.9145,38.9216,72361.0
2016-08-31 15:20:00,55.14,55.19,55.14,55.19,69865.0,38.9145,38.9498,38.9145,38.9498,69865.0
2016-08-31 15:25:00,55.19,55.22,55.17,55.19,51126.0,38.9498,38.971,38.9357,38.9498,51126.0
2016-08-31 15:30:00,55.2,55.22,55.17,55.2,56014.0,38.9569,38.971,38.9357,38.9569,56014.0
2016-08-31 15:35:00,55.2,55.26,55.2,55.22,76178.0,38.9569,38.9992,38.9569,38.971,76178.0
2016-08-31 15:40:00,55.23,55.32,55.22,55.32,81256.0,38.978,39.0416,38.971,39.0416,81256.0
2016-08-31 15:45:00,55.32,55.34,55.3,55.3,84413.0,39.0416,39.0557,39.0274,39.0274,84413.0
2016-08-31 15:50:00,55.31,55.39,55.3,55.38,177732.0,39.0345,39.091,39.0274,39.0839,177732.0
2016-08-31 15:55:00,55.38,55.4,55.34,55.34,232064.0,39.0839,39.098,39.0557,39.0557,232064.0
2016-09-01 09:30:00,55.37,55.4,54.99,55.06,121392.0,39.0768,39.098,38.8087,38.8581,121392.0
2016-09-01 09:35:00,55.06,55.25,55.04,55.14,51284.0,38.8581,38.9921,38.8439,38.9145,51284.0
2016-09-01 09:40:00,55.14,55.14,55.01,55.08,31204.0,38.9145,38.9145,38.8228,38.8722,31204.0
2016-09-01 09:45:00,55.08,55.16,54.9,54.94,53148.0,38.8722,38.9286,38.7451,38.7734,53148.0
2016-09-01 09:50:00,54.94,54.99,54.59,54.6,109858.0,38.7734,38.8087,38.5264,38.5334,109858.0
2016-09-01 09:55:00,54.62,54.75,54.55,54.58,69542.0,38.5475,38.6393,38.4981,38.5193,69542.0
2016-09-01 10:00:00,54.57,54.65,54.49,54.55,104862.0,38.5122,38.5687,38.4558,38.4981,104862.0
2016-09-01 10:05:00,54.54,54.54,54.41,54.43,122936.0,38.4911,38.4911,38.3993,38.4134,122936.0
2016-09-01 10:10:00,54.44,54.51,54.43,54.47,97243.0,38.4205,38.4699,38.4134,38.4417,97243.0
2016-09-01 10:15:00,54.49,54.51,54.34,54.37,75721.0,38.4558,38.4699,38.3499,38.3711,75721.0
2016-09-01 10:20:00,54.37,54.41,54.2,54.3,112556.0,38.3711,38.3993,38.2511,38.3217,112556.0
2016-09-01 10:25:00,54.3,54.32,54.05,54.07,90306.0,38.3217,38.3358,38.1453,38.1594,90306.0
2016-09-01 10:30:00,54.08,54.1,53.96,53.96,112401.0,38.1664,38.1805,38.0817,38.0817,112401.0
2016-09-01 10:35:00,53.97,54.08,53.96,54.03,68242.0,38.0888,38.1664,38.0817,38.1311,68242.0
2016-09-01 10:40:00,54.02,54.13,53.99,54.06,52995.0,38.1241,38.2017,38.1029,38.1523,52995.0
2016-09-01 10:45:00,54.06,54.06,53.92,53.98,52573.0,38.1523,38.1523,38.0535,38.0959,52573.0
2016-09-01 10:50:00,53.99,54.02,53.87,54.02,66963.0,38.1029,38.1241,38.0182,38.1241,66963.0
2016-09-01 10:55:00,54.02,54.05,53.89,53.93,42356.0,38.1241,38.1453,38.0323,38.0606,42356.0
2016-09-01 11:00:00,53.92,53.99,53.87,53.91,80437.0,38.0535,38.1029,38.0182,38.0465,80437.0
2016-09-01 11:05:00,53.91,54.07,53.9,54.07,48301.0,38.0465,38.1594,38.0394,38.1594,48301.0
2016-09-01 11:10:00,54.06,54.1,54.0,54.07,52627.0,38.1523,38.1805,38.11,38.1594,52627.0
2016-09-01 11:15:00,54.08,54.1,53.89,53.89,52329.0,38.1664,38.1805,38.0323,38.0323,52329.0
2016-09-01 11:20:00,53.91,53.98,53.9,53.96,33813.0,38.0465,38.0959,38.0394,38.0817,33813.0
2016-09-01 11:25:00,53.96,54.05,53.96,54.04,28874.0,38.0817,38.1453,38.0817,38.1382,28874.0
2016-09-01 11:30:00,54.04,54.09,54.01,54.03,27340.0,38.1382,38.1735,38.117,38.1311,27340.0
2016-09-01 11:35:00,54.04,54.04,53.96,53.98,34467.0,38.1382,38.1382,38.0817,38.0959,34467.0
2016-09-01 11:40:00,53.98,54.0,53.93,53.95,29749.0,38.0959,38.11,38.0606,38.0747,29749.0
2016-09-01 11:45:00,53.94,53.97,53.9,53.9,34103.0,38.0676,38.0888,38.0394,38.0394,34103.0
2016-09-01 11:50:00,53.91,53.96,53.87,53.93,61712.0,38.0465,38.0817,38.0182,38.0606,61712.0
2016-09-01 11:55:00,53.94,54.03,53.93,54.03,44695.0,38.0676,38.1311,38.0606,38.1311,44695.0
2016-09-01 12:00:00,54.03,54.1,54.02,54.06,54171.0,38.1311,38.1805,38.1241,38.1523,54171.0
2016-09-01 12:05:00,54.05,54.06,53.99,54.0,48572.0,38.1453,38.1523,38.1029,38.11,48572.0
2016-09-01 12:10:00,54.01,54.09,53.99,54.08,33722.0,38.117,38.1735,38.1029,38.1664,33722.0
2016-09-01 12:15:00,54.09,54.12,54.05,54.07,81625.0,38.1735,38.1947,38.1453,38.1594,81625.0
2016-09-01 12:20:00,54.07,54.21,54.04,54.2,51184.0,38.1594,38.2582,38.1382,38.2511,51184.0
2016-09-01 12:25:00,54.2,54.26,54.16,54.25,47867.0,38.2511,38.2935,38.2229,38.2864,47867.0
2016-09-01 12:30:00,54.25,54.33,54.25,54.32,28688.0,38.2864,38.3429,38.2864,38.3358,28688.0
2016-09-01 12:35:00,54.32,54.32,54.2,54.21,37513.0,38.3358,38.3358,38.2511,38.2582,37513.0
2016-09-01 12:40:00,54.21,54.25,54.21,54.24,22752.0,38.2582,38.2864,38.2582,38.2794,22752.0
2016-09-01 12:45:00,54.25,54.35,54.25,54.33,30580.0,38.2864,38.357,38.2864,38.3429,30580.0
2016-09-01 12:50:00,54.33,54.35,54.32,54.32,13864.0,38.3429,38.357,38.3358,38.3358,13864.0
2016-09-01 12:55:00,54.32,54.32,54.25,54.26,38741.0,38.3358,38.3358,38.2864,38.2935,38741.0
2016-09-01 13:00:00,54.27,54.28,54.23,54.24,32437.0,38.3005,38.3076,38.2723,38.2794,32437.0
2016-09-01 13:05:00,54.24,54.25,54.18,54.2,33459.0,38.2794,38.2864,38.237,38.2511,33459.0
2016-09-01 13:10:00,54.2,54.21,54.1,54.1,34960.0,38.2511,38.2582,38.1805,38.1805,34960.0
2016-09-01 13:15:00,54.11,54.2,54.1,54.2,23133.0,38.1876,38.2511,38.1805,38.2511,23133.0
2016-09-01 13:20:00,54.2,54.22,54.15,54.16,27185.0,38.2511,38.2652,38.2158,38.2229,27185.0
2016-09-01 13:25:00,54.16,54.2,54.14,54.2,27904.0,38.2229,38.2511,38.2088,38.2511,27904.0
2016-09-01 13:30:00,54.2,54.21,54.16,54.16,21972.0,38.2511,38.2582,38.2229,38.2229,21972.0
2016-09-01 13:35:00,54.17,54.18,54.13,54.14,35326.0,38.2299,38.237,38.2017,38.2088,35326.0
2016-09-01 13:40:00,54.14,54.23,54.14,54.21,23393.0,38.2088,38.2723,38.2088,38.2582,23393.0
2016-09-01 13:45:00,54.22,54.25,54.21,54.24,16057.0,38.2652,38.2864,38.2582,38.2794,16057.0
2016-09-01 13:50:00,54.24,54.28,54.24,54.27,33193.0,38.2794,38.3076,38.2794,38.3005,33193.0
2016-09-01 13:55:00,54.27,54.27,54.19,54.19,25181.0,38.3005,38.3005,38.2441,38.2441,25181.0
2016-09-01 14:00:00,54.2,54.2,54.12,54.14,44969.0,38.2511,38.2511,38.1947,38.2088,44969.0
2016-09-01 14:05:00,54.15,54.17,54.14,54.15,45304.0,38.2158,38.2299,38.2088,38.2158,45304.0
2016-09-01 14:10:00,54.16,54.17,54.13,54.17,19968.0,38.2229,38.2299,38.2017,38.2299,19968.0
2016-09-01 14:15:00,54.17,54.23,54.16,54.22,19588.0,38.2299,38.2723,38.2229,38.2652,19588.0
2016-09-01 14:20:00,54.22,54.23,54.2,54.22,29783.0,38.2652,38.2723,38.2511,38.2652,29783.0
2016-09-01 14:25:00,54.23,54.26,54.19,54.25,42235.0,38.2723,38.2935,38.2441,38.2864,42235.0
2016-09-01 14:30:00,54.26,54.26,54.22,54.23,21394.0,38.2935,38.2935,38.2652,38.2723,21394.0
2016-09-01 14:35:00,54.22,54.22,54.18,54.21,27985.0,38.2652,38.2652,38.237,38.2582,27985.0
2016-09-01 14:40:00,54.22,54.27,54.21,54.24,25653.0,38.2652,38.3005,38.2582,38.2794,25653.0
2016-09-01 14:45:00,54.25,54.31,54.24,54.28,33817.0,38.2864,38.3288,38.2794,38.3076,33817.0
2016-09-01 14:50:00,54.28,54.28,54.19,54.21,34944.0,38.3076,38.3076,38.2441,38.2582,34944.0
2016-09-01 14:55:00,54.21,54.21,54.17,54.19,25464.0,38.2582,38.2582,38.2299,38.2441,25464.0
2016-09-01 15:00:00,54.19,54.19,54.13,54.15,40838.0,38.2441,38.2441,38.2017,38.2158,40838.0
2016-09-01 15:05:00,54.15,54.16,54.05,54.07,68807.0,38.2158,38.2229,38.1453,38.1594,68807.0
2016-09-01 15:10:00,54.07,54.07,54.03,54.06,57725.0,38.1594,38.1594,38.1311,38.1523,57725.0
2016-09-01 15:15:00,54.05,54.08,54.03,54.08,46217.0,38.1453,38.1664,38.1311,38.1664,46217.0
2016-09-01 15:20:00,54.08,54.13,54.07,54.12,61997.0,38.1664,38.2017,38.1594,38.1947,61997.0
2016-09-01 15:25:00,54.13,54.13,54.02,54.04,61932.0,38.2017,38.2017,38.1241,38.1382,61932.0
2016-09-01 15:30:00,54.03,54.07,54.03,54.07,66512.0,38.1311,38.1594,38.1311,38.1594,66512.0
2016-09-01 15:35:00,54.07,54.11,54.06,54.11,93838.0,38.1594,38.1876,38.1523,38.1876,93838.0
2016-09-01 15:40:00,54.11,54.27,54.1,54.26,97436.0,38.1876,38.3005,38.1805,38.2935,97436.0
2016-09-01 15:45:00,54.27,54.31,54.25,54.27,142966.0,38.3005,38.3288,38.2864,38.3005,142966.0
2016-09-01 15:50:00,54.27,54.32,54.26,54.31,169498.0,38.3005,38.3358,38.2935,38.3288,169498.0
2016-09-01 15:55:00,54.31,54.32,54.25,54.28,288557.0,38.3288,38.3358,38.2864,38.3076,288557.0
2016-09-02 09:30:00,54.78,54.79,54.32,54.35,118737.0,38.6605,38.6675,38.3358,38.357,118737.0
2016-09-02 09:35:00,54.36,54.62,54.27,54.48,52640.0,38.364,38.5475,38.3005,38.4487,52640.0
2016-09-02 09:40:00,54.49,54.49,54.3,54.38,39266.0,38.4558,38.4558,38.3217,38.3782,39266.0
2016-09-02 09:45:00,54.39,54.59,54.39,54.53,49803.0,38.3852,38.5264,38.3852,38.484,49803.0
2016-09-02 09:50:00,54.52,54.58,54.41,54.44,42249.0,38.477,38.5193,38.3993,38.4205,42249.0
2016-09-02 09:55:00,54.45,54.55,54.39,54.4,31060.0,38.4276,38.4981,38.3852,38.3923,31060.0
2016-09-02 10:00:00,54.39,54.43,54.26,54.28,59073.0,38.3852,38.4134,38.2935,38.3076,59073.0
2016-09-02 10:05:00,54.28,54.37,54.26,54.31,53183.0,38.3076,38.3711,38.2935,38.3288,53183.0
2016-09-02 10:10:00,54.31,54.38,54.18,54.18,68111.0,38.3288,38.3782,38.237,38.237,68111.0
2016-09-02 10:15:00,54.18,54.3,54.16,54.16,66862.0,38.237,38.3217,38.2229,38.2229,66862.0
2016-09-02 10:20:00,54.16,54.41,54.15,54.38,59249.0,38.2229,38.3993,38.2158,38.3782,59249.0
2016-09-02 10:25:00,54.38,54.53,54.34,54.47,60981.0,38.3782,38.484,38.3499,38.4417,60981.0
2016-09-02 10:30:00,54.47,54.51,54.42,54.42,50655.0,38.4417,38.4699,38.4064,38.4064,50655.0
2016-09-02 10:35:00,54.42,54.58,54.41,54.57,59243.0,38.4064,38.5193,38.3993,38.5122,59243.0
2016-09-02 10:40:00,54.56,54.62,54.51,54.55,67447.0,38.5052,38.5475,38.4699,38.4981,67447.0
2016-09-02 10:45:00,54.54,54.58,54.46,54.48,45562.0,38.4911,38.5193,38.4346,38.4487,45562.0
2016-09-02 10:50:00,54.48,54.55,54.44,54.55,50479.0,38.4487,38.4981,38.4205,38.4981,50479.0
2016-09-02 10:55:00,54.56,54.63,54.51,54.52,47436.0,38.5052,38.5546,38.4699,38.477,47436.0
2016-09-02 11:00:00,54.52,54.76,54.52,54.74,100163.0,38.477,38.6463,38.477,38.6322,100163.0
2016-09-02 11:05:00,54.74,54.77,54.64,54.69,46390.0,38.6322,38.6534,38.5616,38.5969,46390.0
2016-09-02 11:10:00,54.68,54.69,54.42,54.42,71006.0,38.5899,38.5969,38.4064,38.4064,71006.0
2016-09-02 11:15:00,54.42,54.6,54.41,54.46,93584.0,38.4064,38.5334,38.3993,38.4346,93584.0
2016-09-02 11:20:00,54.45,54.58,54.43,54.46,88189.0,38.4276,38.5193,38.4134,38.4346,88189.0
2016-09-02 11:25:00,54.46,54.53,54.4,54.43,69517.0,38.4346,38.484,38.3923,38.4134,69517.0
2016-09-02 11:30:00,54.44,54.51,54.43,54.49,138331.0,38.4205,38.4699,38.4134,38.4558,138331.0
2016-09-02 11:35:00,54.5,54.54,54.44,54.44,61432.0,38.4628,38.4911,38.4205,38.4205,61432.0
2016-09-02 11:40:00,54.45,54.47,54.38,54.39,116119.0,38.4276,38.4417,38.3782,38.3852,116119.0
2016-09-02 11:45:00,54.4,54.59,54.4,54.52,130338.0,38.3923,38.5264,38.3923,38.477,130338.0
2016-09-02 11:50:00,54.51,54.6,54.5,54.58,42032.0,38.4699,38.5334,38.4628,38.5193,42032.0
2016-09-02 11:55:00,54.57,54.59,54.49,54.57,98009.0,38.5122,38.5264,38.4558,38.5122,98009.0
2016-09-02 12:00:00,54.57,54.61,54.5,54.61,44394.0,38.5122,38.5405,38.4628,38.5405,44394.0
2016-09-02 12:05:00,54.61,54.64,54.54,54.54,67596.0,38.5405,38.5616,38.4911,38.4911,67596.0
2016-09-02 12:10:00,54.53,54.54,54.47,54.52,44711.0,38.484,38.4911,38.4417,38.477,44711.0
2016-09-02 12:15:00,54.52,54.53,54.43,54.44,48803.0,38.477,38.484,38.4134,38.4205,48803.0
2016-09-02 12:20:00,54.45,54.51,54.42,54.46,37747.0,38.4276,38.4699,38.4064,38.4346,37747.0
2016-09-02 12:25:00,54.47,54.52,54.46,54.51,19462.0,38.4417,38.477,38.4346,38.4699,19462.0
2016-09-02 12:30:00,54.51,54.62,54.5,54.61,56860.0,38.4699,38.5475,38.4628,38.5405,56860.0
2016-09-02 12:35:00,54.61,54.75,54.61,54.74,78577.0,38.5405,38.6393,38.5405,38.6322,78577.0
2016-09-02 12:40:00,54.74,54.76,54.67,54.67,25897.0,38.6322,38.6463,38.5828,38.5828,25897.0
2016-09-02 12:45:00,54.68,54.7,54.6,54.61,27135.0,38.5899,38.604,38.5334,38.5405,27135.0
2016-09-02 12:50:00,54.61,54.72,54.61,54.72,23390.0,38.5405,38.6181,38.5405,38.6181,23390.0
2016-09-02 12:55:00,54.73,54.74,54.71,54.74,28790.0,38.6252,38.6322,38.611,38.6322,28790.0
2016-09-02 13:00:00,54.73,54.74,54.67,54.69,33190.0,38.6252,38.6322,38.5828,38.5969,33190.0
2016-09-02 13:05:00,54.69,54.78,54.69,54.78,43675.0,38.5969,38.6605,38.5969,38.6605,43675.0
2016-09-02 13:10:00,54.78,54.86,54.78,54.86,47670.0,38.6605,38.7169,38.6605,38.7169,47670.0
2016-09-02 13:15:00,54.86,54.88,54.8,54.81,30598.0,38.7169,38.731,38.6746,38.6816,30598.0
2016-09-02 13:20:00,54.82,54.87,54.8,54.83,43619.0,38.6887,38.724,38.6746,38.6957,43619.0
2016-09-02 13:25:00,54.84,54.9,54.82,54.89,26562.0,38.7028,38.7451,38.6887,38.7381,26562.0
2016-09-02 13:30:00,54.88,54.89,54.76,54.76,39858.0,38.731,38.7381,38.6463,38.6463,39858.0
2016-09-02 13:35:00,54.77,54.79,54.67,54.69,25349.0,38.6534,38.6675,38.5828,38.5969,25349.0
2016-09-02 13:40:00,54.68,54.72,54.66,54.71,19881.0,38.5899,38.6181,38.5758,38.611,19881.0
2016-09-02 13:45:00,54.7,54.8,54.7,54.79,30152.0,38.604,38.6746,38.604,38.6675,30152.0
2016-09-02 13:50:00,54.79,54.83,54.77,54.82,28046.0,38.6675,38.6957,38.6534,38.6887,28046.0
2016-09-02 13:55:00,54.82,54.83,54.79,54.81,23763.0,38.6887,38.6957,38.6675,38.6816,23763.0
2016-09-02 14:00:00,54.81,54.85,54.8,54.85,27502.0,38.6816,38.7099,38.6746,38.7099,27502.0
2016-09-02 14:05:00,54.84,54.88,54.8,54.88,49241.0,38.7028,38.731,38.6746,38.731,49241.0
2016-09-02 14:10:00,54.88,54.89,54.83,54.84,34529.0,38.731,38.7381,38.6957,38.7028,34529.0
2016-09-02 14:15:00,54.84,54.9,54.83,54.9,35801.0,38.7028,38.7451,38.6957,38.7451,35801.0
2016-09-02 14:20:00,54.89,54.93,54.86,54.87,42212.0,38.7381,38.7663,38.7169,38.724,42212.0
2016-09-02 14:25:00,54.87,54.88,54.79,54.8,34133.0,38.724,38.731,38.6675,38.6746,34133.0
2016-09-02 14:30:00,54.79,54.81,54.77,54.79,29044.0,38.6675,38.6816,38.6534,38.6675,29044.0
2016-09-02 14:35:00,54.79,54.85,54.79,54.84,25455.0,38.6675,38.7099,38.6675,38.7028,25455.0
2016-09-02 14:40:00,54.84,54.89,54.83,54.83,35021.0,38.7028,38.7381,38.6957,38.6957,35021.0
2016-09-02 14:45:00,54.83,54.87,54.83,54.84,28613.0,38.6957,38.724,38.6957,38.7028,28613.0
2016-09-02 14:50:00,54.83,54.85,54.79,54.84,40066.0,38.6957,38.7099,38.6675,38.7028,40066.0
2016-09-02 14:55:00,54.83,54.88,54.82,54.86,22065.0,38.6957,38.731,38.6887,38.7169,22065.0
2016-09-02 15:00:00,54.86,54.86,54.84,54.85,12863.0,38.7169,38.7169,38.7028,38.7099,12863.0
2016-09-02 15:05:00,54.85,54.9,54.85,54.88,41333.0,38.7099,38.7451,38.7099,38.731,41333.0
2016-09-02 15:10:00,54.87,54.88,54.83,54.83,30262.0,38.724,38.731,38.6957,38.6957,30262.0
2016-09-02 15:15:00,54.84,54.87,54.83,54.87,25943.0,38.7028,38.724,38.6957,38.724,25943.0
2016-09-02 15:20:00,54.86,54.9,54.82,54.83,34115.0,38.7169,38.7451,38.6887,38.6957,34115.0
2016-09-02 15:25:00,54.83,54.86,54.83,54.83,38477.0,38.6957,38.7169,38.6957,38.6957,38477.0
2016-09-02 15:30:00,54.84,54.88,54.83,54.88,34766.0,38.7028,38.731,38.6957,38.731,34766.0
2016-09-02 15:35:00,54.87,54.88,54.83,54.85,55995.0,38.724,38.731,38.6957,38.7099,55995.0
2016-09-02 15:40:00,54.85,54.85,54.84,54.84,46139.0,38.7099,38.7099,38.7028,38.7028,46139.0
2016-09-02 15:45:00,54.84,54.85,54.73,54.74,110723.0,38.7028,38.7099,38.6252,38.6322,110723.0
2016-09-02 15:50:00,54.75,54.79,54.74,54.78,104314.0,38.6393,38.6675,38.6322,38.6605,104314.0
2016-09-02 15:55:00,54.78,54.83,54.77,54.82,226099.0,38.6605,38.6957,38.6534,38.6887,226099.0
2016-09-06 09:30:00,55.13,55.16,54.76,54.92,103872.0,38.9075,38.9286,38.6463,38.7593,103872.0
2016-09-06 09:35:00,54.9,55.07,54.88,55.03,51164.0,38.7451,38.8651,38.731,38.8369,51164.0
2016-09-06 09:40:00,55.02,55.2,55.02,55.07,34867.0,38.8298,38.9569,38.8298,38.8651,34867.0
2016-09-06 09:45:00,55.07,55.27,55.07,55.16,52126.0,38.8651,39.0063,38.8651,38.9286,52126.0
2016-09-06 09:50:00,55.17,55.37,55.12,55.34,57508.0,38.9357,39.0768,38.9004,39.0557,57508.0
2016-09-06 09:55:00,55.36,55.46,55.25,55.42,62358.0,39.0698,39.1404,38.9921,39.1121,62358.0
2016-09-06 10:00:00,55.41,55.62,55.35,55.56,78710.0,39.1051,39.2533,39.0627,39.2109,78710.0
2016-09-06 10:05:00,55.58,55.58,55.27,55.38,63801.0,39.225,39.225,39.0063,39.0839,63801.0
2016-09-06 10:10:00,55.38,55.4,55.24,55.25,39322.0,39.0839,39.098,38.9851,38.9921,39322.0
2016-09-06 10:15:00,55.24,55.3,55.16,55.19,53397.0,38.9851,39.0274,38.9286,38.9498,53397.0
2016-09-06 10:20:00,55.19,55.19,55.03,55.07,54170.0,38.9498,38.9498,38.8369,38.8651,54170.0
2016-09-06 10:25:00,55.08,55.18,55.07,55.18,43530.0,38.8722,38.9427,38.8651,38.9427,43530.0
2016-09-06 10:30:00,55.16,55.34,55.15,55.26,53868.0,38.9286,39.0557,38.9216,38.9992,53868.0
2016-09-06 10:35:00,55.26,55.26,55.16,55.17,30003.0,38.9992,38.9992,38.9286,38.9357,30003.0
2016-09-06 10:40:00,55.16,55.16,55.04,55.1,44222.0,38.9286,38.9286,38.8439,38.8863,44222.0
2016-09-06 10:45:00,55.1,55.17,55.1,55.13,31924.0,38.8863,38.9357,38.8863,38.9075,31924.0
2016-09-06 10:50:00,55.12,55.24,55.08,55.24,24753.0,38.9004,38.9851,38.8722,38.9851,24753.0
2016-09-06 10:55:00,55.23,55.24,55.14,55.22,32384.0,38.978,38.9851,38.9145,38.971,32384.0
2016-09-06 11:00:00,55.22,55.25,55.16,55.25,25477.0,38.971,38.9921,38.9286,38.9921,25477.0
2016-09-06 11:05:00,55.26,55.3,55.17,55.18,30685.0,38.9992,39.0274,38.9357,38.9427,30685.0
2016-09-06 11:10:00,55.18,55.25,55.14,55.25,21007.0,38.9427,38.9921,38.9145,38.9921,21007.0
2016-09-06 11:15:00,55.24,55.3,55.2,55.2,29064.0,38.9851,39.0274,38.9569,38.9569,29064.0
2016-09-06 11:20:00,55.21,55.24,55.18,55.22,17646.0,38.9639,38.9851,38.9427,38.971,17646.0
2016-09-06 11:25:00,55.23,55.25,55.17,55.18,17197.0,38.978,38.9921,38.9357,38.9427,17197.0
2016-09-06 11:30:00,55.18,55.23,55.17,55.22,22463.0,38.9427,38.978,38.9357,38.971,22463.0
2016-09-06 11:35:00,55.22,55.24,55.17,55.24,17961.0,38.971,38.9851,38.9357,38.9851,17961.0
2016-09-06 11:40:00,55.24,55.28,55.22,55.25,26285.0,38.9851,39.0133,38.971,38.9921,26285.0
2016-09-06 11:45:00,55.26,55.4,55.26,55.37,32048.0,38.9992,39.098,38.9992,39.0768,32048.0
2016-09-06 11:50:00,55.37,55.4,55.31,55.4,31496.0,39.0768,39.098,39.0345,39.098,31496.0
2016-09-06 11:55:00,55.39,55.39,55.3,55.37,25623.0,39.091,39.091,39.0274,39.0768,25623.0
2016-09-06 12:00:00,55.38,55.39,55.36,55.37,13868.0,39.0839,39.091,39.0698,39.0768,13868.0
2016-09-06 12:05:00,55.36,55.37,55.3,55.3,24230.0,39.0698,39.0768,39.0274,39.0274,24230.0
2016-09-06 12:10:00,55.31,55.31,55.27,55.3,19506.0,39.0345,39.0345,39.0063,39.0274,19506.0
2016-09-06 12:15:00,55.31,55.32,55.28,55.3,21525.0,39.0345,39.0416,39.0133,39.0274,21525.0
2016-09-06 12:20:00,55.3,55.31,55.27,55.28,25567.0,39.0274,39.0345,39.0063,39.0133,25567.0
2016-09-06 12:25:00,55.28,55.33,55.26,55.33,25765.0,39.0133,39.0486,38.9992,39.0486,25765.0
2016-09-06 12:30:00,55.32,55.39,55.31,55.36,34930.0,39.0416,39.091,39.0345,39.0698,34930.0
2016-09-06 12:35:00,55.35,55.35,55.27,55.28,22846.0,39.0627,39.0627,39.0063,39.0133,22846.0
2016-09-06 12:40:00,55.27,55.34,55.27,55.32,20481.0,39.0063,39.0557,39.0063,39.0416,20481.0
2016-09-06 12:45:00,55.32,55.39,55.31,55.38,16175.0,39.0416,39.091,39.0345,39.0839,16175.0
2016-09-06 12:50:00,55.38,55.41,55.34,55.36,30046.0,39.0839,39.1051,39.0557,39.0698,30046.0
2016-09-06 12:55:00,55.35,55.37,55.34,55.37,15255.0,39.0627,39.0768,39.0557,39.0768,15255.0
2016-09-06 13:00:00,55.36,55.37,55.29,55.29,30469.0,39.0698,39.0768,39.0204,39.0204,30469.0
2016-09-06 13:05:00,55.28,55.29,55.24,55.24,14266.0,39.0133,39.0204,38.9851,38.9851,14266.0
2016-09-06 13:10:00,55.24,55.27,55.23,55.23,15546.0,38.9851,39.0063,38.978,38.978,15546.0
2016-09-06 13:15:00,55.24,55.29,55.23,55.28,11429.0,38.9851,39.0204,38.978,39.0133,11429.0
2016-09-06 13:20:00,55.29,55.29,55.23,55.25,11266.0,39.0204,39.0204,38.978,38.9921,11266.0
2016-09-06 13:25:00,55.25,55.3,55.23,55.27,12985.0,38.9921,39.0274,38.978,39.0063,12985.0
2016-09-06 13:30:00,55.27,55.29,55.25,55.26,12830.0,39.0063,39.0204,38.9921,38.9992,12830.0
2016-09-06 13:35:00,55.26,55.29,55.24,55.29,28055.0,38.9992,39.0204,38.9851,39.0204,28055.0
2016-09-06 13:40:00,55.29,55.4,55.29,55.39,18943.0,39.0204,39.098,39.0204,39.091,18943.0
2016-09-06 13:45:00,55.39,55.39,55.34,55.35,16852.0,39.091,39.091,39.0557,39.0627,16852.0
2016-09-06 13:50:00,55.35,55.35,55.32,55.34,12317.0,39.0627,39.0627,39.0416,39.0557,12317.0
2016-09-06 13:55:00,55.34,55.4,55.33,55.39,23691.0,39.0557,39.098,39.0486,39.091,23691.0
2016-09-06 14:00:00,55.39,55.45,55.37,55.38,49723.0,39.091,39.1333,39.0768,39.0839,49723.0
2016-09-06 14:05:00,55.38,55.39,55.31,55.31,23917.0,39.0839,39.091,39.0345,39.0345,23917.0
2016-09-06 14:10:00,55.32,55.35,55.3,55.3,19662.0,39.0416,39.0627,39.0274,39.0274,19662.0
2016-09-06 14:15:00,55.31,55.32,55.26,55.27,15425.0,39.0345,39.0416,38.9992,39.0063,15425.0
2016-09-06 14:20:00,55.27,55.35,55.26,55.31,26716.0,39.0063,39.0627,38.9992,39.0345,26716.0
2016-09-06 14:25:00,55.31,55.32,55.26,55.31,19187.0,39.0345,39.0416,38.9992,39.0345,19187.0
2016-09-06 14:30:00,55.32,55.33,55.3,55.3,18644.0,39.0416,39.0486,39.0274,39.0274,18644.0
2016-09-06 14:35:00,55.3,55.34,55.3,55.3,13889.0,39.0274,39.0557,39.0274,39.0274,13889.0
2016-09-06 14:40:00,55.31,55.31,55.26,55.26,19037.0,39.0345,39.0345,38.9992,38.9992,19037.0
2016-09-06 14:45:00,55.27,55.27,55.22,55.24,18798.0,39.0063,39.0063,38.971,38.9851,18798.0
2016-09-06 14:50:00,55.23,55.24,55.2,55.2,30751.0,38.978,38.9851,38.9569,38.9569,30751.0
2016-09-06 14:55:00,55.21,55.23,55.19,55.22,46725.0,38.9639,38.978,38.9498,38.971,46725.0
2016-09-06 15:00:00,55.22,55.26,55.21,55.23,32555.0,38.971,38.9992,38.9639,38.978,32555.0
2016-09-06 15:05:00,55.24,55.25,55.18,55.19,31336.0,38.9851,38.9921,38.9427,38.9498,31336.0
2016-09-06 15:10:00,55.18,55.21,55.17,55.19,43855.0,38.9427,38.9639,38.9357,38.9498,43855.0
2016-09-06 15:15:00,55.18,55.18,55.13,55.13,27109.0,38.9427,38.9427,38.9075,38.9075,27109.0
2016-09-06 15:20:00,55.14,55.14,55.08,55.08,62054.0,38.9145,38.9145,38.8722,38.8722,62054.0
2016-09-06 15:25:00,55.08,55.12,55.05,55.11,75100.0,38.8722,38.9004,38.851,38.8933,75100.0
2016-09-06 15:30:00,55.11,55.13,55.06,55.07,36333.0,38.8933,38.9075,38.8581,38.8651,36333.0
2016-09-06 15:35:00,55.07,55.11,55.06,55.11,40768.0,38.8651,38.8933,38.8581,38.8933,40768.0
2016-09-06 15:40:00,55.11,55.17,55.1,55.17,34184.0,38.8933,38.9357,38.8863,38.9357,34184.0
2016-09-06 15:45:00,55.17,55.23,55.14,55.21,113715.0,38.9357,38.978,38.9145,38.9639,113715.0
2016-09-06 15:50:00,55.21,55.22,55.19,55.21,86839.0,38.9639,38.971,38.9498,38.9639,86839.0
2016-09-06 15:55:00,55.21,55.26,55.2,55.26,248781.0,38.9639,38.9992,38.9569,38.9992,248781.0
2016-09-07 09:30:00,55.17,55.38,55.04,55.16,117272.0,38.9357,39.0839,38.8439,38.9286,117272.0
2016-09-07 09:35:00,55.16,55.5,55.16,55.47,52565.0,38.9286,39.1686,38.9286,39.1474,52565.0
2016-09-07 09:40:00,55.5,55.68,55.48,55.59,53022.0,39.1686,39.2956,39.1545,39.2321,53022.0
2016-09-07 09:45:00,55.58,55.72,55.57,55.68,85155.0,39.225,39.3238,39.218,39.2956,85155.0
2016-09-07 09:50:00,55.68,55.69,55.37,55.37,62989.0,39.2956,39.3027,39.0768,39.0768,62989.0
2016-09-07 09:55:00,55.38,55.46,55.33,55.43,54889.0,39.0839,39.1404,39.0486,39.1192,54889.0
2016-09-07 10:00:00,55.45,55.48,55.33,55.36,51784.0,39.1333,39.1545,39.0486,39.0698,51784.0
2016-09-07 10:05:00,55.36,55.47,55.32,55.46,61819.0,39.0698,39.1474,39.0416,39.1404,61819.0
2016-09-07 10:10:00,55.46,55.64,55.46,55.59,46448.0,39.1404,39.2674,39.1404,39.2321,46448.0
2016-09-07 10:15:00,55.59,55.6,55.44,55.46,45265.0,39.2321,39.2392,39.1262,39.1404,45265.0
2016-09-07 10:20:00,55.46,55.6,55.45,55.58,38866.0,39.1404,39.2392,39.1333,39.225,38866.0
2016-09-07 10:25:00,55.57,55.63,55.53,55.59,58391.0,39.218,39.2603,39.1898,39.2321,58391.0
2016-09-07 10:30:00,55.6,55.62,55.56,55.57,73057.0,39.2392,39.2533,39.2109,39.218,73057.0
2016-09-07 10:35:00,55.56,55.69,55.55,55.68,90918.0,39.2109,39.3027,39.2039,39.2956,90918.0
2016-09-07 10:40:00,55.68,55.74,55.64,55.69,75841.0,39.2956,39.338,39.2674,39.3027,75841.0
2016-09-07 10:45:00,55.69,55.71,55.62,55.64,90599.0,39.3027,39.3168,39.2533,39.2674,90599.0
2016-09-07 10:50:00,55.63,55.74,55.6,55.73,89347.0,39.2603,39.338,39.2392,39.3309,89347.0
2016-09-07 10:55:00,55.72,55.74,55.64,55.66,48125.0,39.3238,39.338,39.2674,39.2815,48125.0
2016-09-07 11:00:00,55.66,55.69,55.59,55.66,39827.0,39.2815,39.3027,39.2321,39.2815,39827.0
2016-09-07 11:05:00,55.67,55.71,55.66,55.7,42499.0,39.2886,39.3168,39.2815,39.3097,42499.0
2016-09-07 11:10:00,55.71,55.76,55.66,55.69,62138.0,39.3168,39.3521,39.2815,39.3027,62138.0
2016-09-07 11:15:00,55.68,55.71,55.63,55.68,78930.0,39.2956,39.3168,39.2603,39.2956,78930.0
2016-09-07 11:20:00,55.67,55.68,55.53,55.56,51853.0,39.2886,39.2956,39.1898,39.2109,51853.0
2016-09-07 11:25:00,55.57,55.65,55.54,55.54,30339.0,39.218,39.2744,39.1968,39.1968,30339.0
2016-09-07 11:30:00,55.54,55.64,55.54,55.62,41411.0,39.1968,39.2674,39.1968,39.2533,41411.0
2016-09-07 11:35:00,55.61,55.64,55.59,55.64,64639.0,39.2462,39.2674,39.2321,39.2674,64639.0
2016-09-07 11:40:00,55.64,55.78,55.64,55.76,70879.0,39.2674,39.3662,39.2674,39.3521,70879.0
2016-09-07 11:45:00,55.76,55.79,55.73,55.78,36201.0,39.3521,39.3732,39.3309,39.3662,36201.0
2016-09-07 11:50:00,55.78,55.81,55.72,55.73,45607.0,39.3662,39.3874,39.3238,39.3309,45607.0
2016-09-07 11:55:00,55.73,55.91,55.71,55.87,55833.0,39.3309,39.4579,39.3168,39.4297,55833.0
2016-09-07 12:00:00,55.87,55.92,55.83,55.87,48079.0,39.4297,39.465,39.4015,39.4297,48079.0
2016-09-07 12:05:00,55.87,55.98,55.87,55.96,47386.0,39.4297,39.5073,39.4297,39.4932,47386.0
2016-09-07 12:10:00,55.95,55.99,55.93,55.98,58541.0,39.4862,39.5144,39.4721,39.5073,58541.0
2016-09-07 12:15:00,55.98,56.02,55.94,55.97,79438.0,39.5073,39.5356,39.4791,39.5003,79438.0
2016-09-07 12:20:00,55.96,55.99,55.9,55.96,40311.0,39.4932,39.5144,39.4509,39.4932,40311.0
2016-09-07 12:25:00,55.95,55.95,55.85,55.94,23360.0,39.4862,39.4862,39.4156,39.4791,23360.0
2016-09-07 12:30:00,55.93,55.94,55.85,55.85,20132.0,39.4721,39.4791,39.4156,39.4156,20132.0
2016-09-07 12:35:00,55.85,55.9,55.82,55.9,21936.0,39.4156,39.4509,39.3944,39.4509,21936.0
2016-09-07 12:40:00,55.91,55.91,55.81,55.86,25004.0,39.4579,39.4579,39.3874,39.4227,25004.0
2016-09-07 12:45:00,55.86,55.89,55.85,55.86,26847.0,39.4227,39.4438,39.4156,39.4227,26847.0
2016-09-07 12:50:00,55.87,55.91,55.85,55.88,28740.0,39.4297,39.4579,39.4156,39.4368,28740.0
2016-09-07 12:55:00,55.88,55.91,55.84,55.91,17280.0,39.4368,39.4579,39.4085,39.4579,17280.0
2016-09-07 13:00:00,55.89,55.94,55.87,55.93,19791.0,39.4438,39.4791,39.4297,39.4721,19791.0
2016-09-07 13:05:00,55.93,56.1,55.92,56.1,50589.0,39.4721,39.592,39.465,39.592,50589.0
2016-09-07 13:10:00,56.1,56.1,56.01,56.05,22410.0,39.592,39.592,39.5285,39.5567,22410.0
2016-09-07 13:15:00,56.04,56.08,56.0,56.04,18749.0,39.5497,39.5779,39.5215,39.5497,18749.0
2016-09-07 13:20:00,56.04,56.07,56.0,56.02,15316.0,39.5497,39.5709,39.5215,39.5356,15316.0
2016-09-07 13:25:00,56.01,56.03,55.95,55.95,22311.0,39.5285,39.5426,39.4862,39.4862,22311.0
2016-09-07 13:30:00,55.96,56.05,55.96,56.02,19036.0,39.4932,39.5567,39.4932,39.5356,19036.0
2016-09-07 13:35:00,56.02,56.05,56.02,56.04,14322.0,39.5356,39.5567,39.5356,39.5497,14322.0
2016-09-07 13:40:00,56.04,56.09,56.03,56.09,18721.0,39.5497,39.585,39.5426,39.585,18721.0
2016-09-07 13:45:00,56.1,56.1,56.07,56.1,16509.0,39.592,39.592,39.5709,39.592,16509.0
2016-09-07 13:50:00,56.09,56.12,56.06,56.07,41967.0,39.585,39.6061,39.5638,39.5709,41967.0
2016-09-07 13:55:00,56.07,56.09,56.04,56.07,36333.0,39.5709,39.585,39.5497,39.5709,36333.0
2016-09-07 14:00:00,56.06,56.07,56.03,56.04,19154.0,39.5638,39.5709,39.5426,39.5497,19154.0
2016-09-07 14:05:00,56.04,56.08,56.03,56.07,29740.0,39.5497,39.5779,39.5426,39.5709,29740.0
2016-09-07 14:10:00,56.06,56.16,56.05,56.15,37854.0,39.5638,39.6344,39.5567,39.6273,37854.0
2016-09-07 14:15:00,56.15,56.19,56.14,56.18,28256.0,39.6273,39.6555,39.6203,39.6485,28256.0
2016-09-07 14:20:00,56.18,56.19,56.13,56.14,24364.0,39.6485,39.6555,39.6132,39.6203,24364.0
2016-09-07 14:25:00,56.13,56.14,56.07,56.09,29486.0,39.6132,39.6203,39.5709,39.585,29486.0
2016-09-07 14:30:00,56.1,56.12,56.07,56.09,25641.0,39.592,39.6061,39.5709,39.585,25641.0
2016-09-07 14:35:00,56.09,56.1,56.07,56.08,25919.0,39.585,39.592,39.5709,39.5779,25919.0
2016-09-07 14:40:00,56.08,56.1,56.04,56.05,33186.0,39.5779,39.592,39.5497,39.5567,33186.0
2016-09-07 14:45:00,56.05,56.07,56.03,56.06,24105.0,39.5567,39.5709,39.5426,39.5638,24105.0
2016-09-07 14:50:00,56.06,56.07,56.02,56.03,18793.0,39.5638,39.5709,39.5356,39.5426,18793.0
2016-09-07 14:55:00,56.02,56.04,55.97,55.98,38155.0,39.5356,39.5497,39.5003,39.5073,38155.0
2016-09-07 15:00:00,55.98,55.98,55.93,55.93,24585.0,39.5073,39.5073,39.4721,39.4721,24585.0
2016-09-07 15:05:00,55.93,56.0,55.92,55.95,37483.0,39.4721,39.5215,39.465,39.4862,37483.0
2016-09-07 15:10:00,55.94,55.95,55.91,55.92,37151.0,39.4791,39.4862,39.4579,39.465,37151.0
2016-09-07 15:15:00,55.93,55.96,55.92,55.94,62560.0,39.4721,39.4932,39.465,39.4791,62560.0
2016-09-07 15:20:00,55.94,56.04,55.94,56.03,67786.0,39.4791,39.5497,39.4791,39.5426,67786.0
2016-09-07 15:25:00,56.03,56.04,56.02,56.03,28541.0,39.5426,39.5497,39.5356,39.5426,28541.0
2016-09-07 15:30:00,56.02,56.03,55.97,56.02,60211.0,39.5356,39.5426,39.5003,39.5356,60211.0
2016-09-07 15:35:00,56.01,56.02,55.96,55.97,43454.0,39.5285,39.5356,39.4932,39.5003,43454.0
2016-09-07 15:40:00,55.96,56.05,55.95,56.02,59453.0,39.4932,39.5567,39.4862,39.5356,59453.0
2016-09-07 15:45:00,56.02,56.05,55.98,56.01,85955.0,39.5356,39.5567,39.5073,39.5285,85955.0
2016-09-07 15:50:00,56.02,56.02,55.96,55.99,110567.0,39.5356,39.5356,39.4932,39.5144,110567.0
2016-09-07 15:55:00,55.99,56.11,55.99,56.07,210921.0,39.5144,39.5991,39.5144,39.5709,210921.0
2016-09-08 09:30:00,56.0,56.34,55.87,55.98,176970.0,39.5215,39.7614,39.4297,39.5073,176970.0
2016-09-08 09:35:00,55.99,56.26,55.97,56.14,132011.0,39.5144,39.7049,39.5003,39.6203,132011.0
2016-09-08 09:40:00,56.14,56.24,55.95,56.2,44838.0,39.6203,39.6908,39.4862,39.6626,44838.0
2016-09-08 09:45:00,56.16,56.2,55.89,55.97,97437.0,39.6344,39.6626,39.4438,39.5003,97437.0
2016-09-08 09:50:00,55.92,55.93,55.64,55.69,101318.0,39.465,39.4721,39.2674,39.3027,101318.0
2016-09-08 09:55:00,55.68,55.75,55.6,55.74,38801.0,39.2956,39.345,39.2392,39.338,38801.0
2016-09-08 10:00:00,55.73,55.76,55.65,55.67,44387.0,39.3309,39.3521,39.2744,39.2886,44387.0
2016-09-08 10:05:00,55.7,55.7,55.53,55.57,75208.0,39.3097,39.3097,39.1898,39.218,75208.0
2016-09-08 10:10:00,55.59,55.7,55.52,55.68,76021.0,39.2321,39.3097,39.1827,39.2956,76021.0
2016-09-08 10:15:00,55.66,55.78,55.62,55.67,51143.0,39.2815,39.3662,39.2533,39.2886,51143.0
2016-09-08 10:20:00,55.67,55.7,55.53,55.55,51570.0,39.2886,39.3097,39.1898,39.2039,51570.0
2016-09-08 10:25:00,55.56,55.71,55.55,55.61,87645.0,39.2109,39.3168,39.2039,39.2462,87645.0
2016-09-08 10:30:00,55.62,55.87,55.62,55.87,55878.0,39.2533,39.4297,39.2533,39.4297,55878.0
2016-09-08 10:35:00,55.87,55.89,55.81,55.83,31183.0,39.4297,39.4438,39.3874,39.4015,31183.0
2016-09-08 10:40:00,55.84,55.86,55.77,55.82,29504.0,39.4085,39.4227,39.3591,39.3944,29504.0
2016-09-08 10:45:00,55.8,55.96,55.78,55.94,69817.0,39.3803,39.4932,39.3662,39.4791,69817.0
2016-09-08 10:50:00,55.94,55.94,55.86,55.87,26672.0,39.4791,39.4791,39.4227,39.4297,26672.0
2016-09-08 10:55:00,55.87,55.99,55.87,55.97,28623.0,39.4297,39.5144,39.4297,39.5003,28623.0
2016-09-08 11:00:00,55.98,56.5,55.98,56.32,243592.0,39.5073,39.8743,39.5073,39.7473,243592.0
2016-09-08 11:05:00,56.3,56.53,56.3,56.44,89879.0,39.7332,39.8955,39.7332,39.832,89879.0
2016-09-08 11:10:00,56.42,56.63,56.4,56.53,71311.0,39.8179,39.9661,39.8038,39.8955,71311.0
2016-09-08 11:15:00,56.5,56.53,56.32,56.35,67140.0,39.8743,39.8955,39.7473,39.7685,67140.0
2016-09-08 11:20:00,56.36,56.38,56.21,56.23,98700.0,39.7755,39.7896,39.6697,39.6838,98700.0
2016-09-08 11:25:00,56.22,56.38,56.22,56.33,32770.0,39.6767,39.7896,39.6767,39.7543,32770.0
2016-09-08 11:30:00,56.35,56.37,56.25,56.3,20830.0,39.7685,39.7826,39.6979,39.7332,20830.0
2016-09-08 11:35:00,56.29,56.33,56.2,56.25,43404.0,39.7261,39.7543,39.6626,39.6979,43404.0
2016-09-08 11:40:00,56.26,56.35,56.23,56.33,23683.0,39.7049,39.7685,39.6838,39.7543,23683.0
2016-09-08 11:45:00,56.32,56.32,56.23,56.29,36987.0,39.7473,39.7473,39.6838,39.7261,36987.0
2016-09-08 11:50:00,56.29,56.39,56.27,56.37,24732.0,39.7261,39.7967,39.712,39.7826,24732.0
2016-09-08 11:55:00,56.36,56.38,56.25,56.26,16091.0,39.7755,39.7896,39.6979,39.7049,16091.0
2016-09-08 12:00:00,56.27,56.33,56.25,56.31,28203.0,39.712,39.7543,39.6979,39.7402,28203.0
2016-09-08 12:05:00,56.32,56.36,56.26,56.26,20154.0,39.7473,39.7755,39.7049,39.7049,20154.0
2016-09-08 12:10:00,56.28,56.28,56.22,56.27,14635.0,39.7191,39.7191,39.6767,39.712,14635.0
2016-09-08 12:15:00,56.26,56.33,56.26,56.32,18592.0,39.7049,39.7543,39.7049,39.7473,18592.0
2016-09-08 12:20:00,56.31,56.33,56.26,56.27,13430.0,39.7402,39.7543,39.7049,39.712,13430.0
2016-09-08 12:25:00,56.27,56.31,56.17,56.18,12983.0,39.712,39.7402,39.6414,39.6485,12983.0
2016-09-08 12:30:00,56.2,56.21,56.12,56.21,20849.0,39.6626,39.6697,39.6061,39.6697,20849.0
2016-09-08 12:35:00,56.2,56.23,56.17,56.19,16195.0,39.6626,39.6838,39.6414,39.6555,16195.0
2016-09-08 12:40:00,56.2,56.25,56.2,56.21,13241.0,39.6626,39.6979,39.6626,39.6697,13241.0
2016-09-08 12:45:00,56.22,56.25,56.21,56.25,13758.0,39.6767,39.6979,39.6697,39.6979,13758.0
2016-09-08 12:50:00,56.23,56.28,56.23,56.25,11206.0,39.6838,39.7191,39.6838,39.6979,11206.0
2016-09-08 12:55:00,56.24,56.31,56.24,56.3,20026.0,39.6908,39.7402,39.6908,39.7332,20026.0
2016-09-08 13:00:00,56.29,56.29,56.19,56.19,9417.0,39.7261,39.7261,39.6555,39.6555,9417.0
2016-09-08 13:05:00,56.18,56.23,56.17,56.2,17438.0,39.6485,39.6838,39.6414,39.6626,17438.0
2016-09-08 13:10:00,56.21,56.25,56.21,56.25,12641.0,39.6697,39.6979,39.6697,39.6979,12641.0
2016-09-08 13:15:00,56.25,56.27,56.19,56.19,14782.0,39.6979,39.712,39.6555,39.6555,14782.0
2016-09-08 13:20:00,56.18,56.23,56.18,56.22,23708.0,39.6485,39.6838,39.6485,39.6767,23708.0
2016-09-08 13:25:00,56.21,56.24,56.2,56.22,10622.0,39.6697,39.6908,39.6626,39.6767,10622.0
2016-09-08 13:30:00,56.22,56.24,56.19,56.22,18219.0,39.6767,39.6908,39.6555,39.6767,18219.0
2016-09-08 13:35:00,56.22,56.33,56.22,56.32,25673.0,39.6767,39.7543,39.6767,39.7473,25673.0
2016-09-08 13:40:00,56.3,56.31,56.27,56.29,14822.0,39.7332,39.7402,39.712,39.7261,14822.0
2016-09-08 13:45:00,56.28,56.29,56.19,56.2,15720.0,39.7191,39.7261,39.6555,39.6626,15720.0
2016-09-08 13:50:00,56.19,56.26,56.17,56.23,40582.0,39.6555,39.7049,39.6414,39.6838,40582.0
2016-09-08 13:55:00,56.24,56.26,56.2,56.22,23022.0,39.6908,39.7049,39.6626,39.6767,23022.0
2016-09-08 14:00:00,56.22,56.27,56.2,56.26,24423.0,39.6767,39.712,39.6626,39.7049,24423.0
2016-09-08 14:05:00,56.25,56.26,56.2,56.21,20816.0,39.6979,39.7049,39.6626,39.6697,20816.0
2016-09-08 14:10:00,56.21,56.27,56.2,56.27,30353.0,39.6697,39.712,39.6626,39.712,30353.0
2016-09-08 14:15:00,56.26,56.28,56.21,56.22,27482.0,39.7049,39.7191,39.6697,39.6767,27482.0
2016-09-08 14:20:00,56.22,56.26,56.21,56.24,34438.0,39.6767,39.7049,39.6697,39.6908,34438.0
2016-09-08 14:25:00,56.23,56.25,56.18,56.19,29816.0,39.6838,39.6979,39.6485,39.6555,29816.0
2016-09-08 14:30:00,56.19,56.2,56.18,56.18,26036.0,39.6555,39.6626,39.6485,39.6485,26036.0
2016-09-08 14:35:00,56.18,56.25,56.18,56.25,29428.0,39.6485,39.6979,39.6485,39.6979,29428.0
2016-09-08 14:40:00,56.24,56.25,56.21,56.24,25842.0,39.6908,39.6979,39.6697,39.6908,25842.0
2016-09-08 14:45:00,56.24,56.24,56.21,56.23,20799.0,39.6908,39.6908,39.6697,39.6838,20799.0
2016-09-08 14:50:00,56.23,56.24,56.18,56.22,17349.0,39.6838,39.6908,39.6485,39.6767,17349.0
2016-09-08 14:55:00,56.23,56.24,56.18,56.22,22815.0,39.6838,39.6908,39.6485,39.6767,22815.0
2016-09-08 15:00:00,56.22,56.23,56.14,56.14,25497.0,39.6767,39.6838,39.6203,39.6203,25497.0
2016-09-08 15:05:00,56.15,56.16,56.13,56.14,30982.0,39.6273,39.6344,39.6132,39.6203,30982.0
2016-09-08 15:10:00,56.14,56.14,56.04,56.11,47165.0,39.6203,39.6203,39.5497,39.5991,47165.0
2016-09-08 15:15:00,56.12,56.15,56.06,56.06,26456.0,39.6061,39.6273,39.5638,39.5638,26456.0
2016-09-08 15:20:00,56.06,56.16,56.04,56.12,40774.0,39.5638,39.6344,39.5497,39.6061,40774.0
2016-09-08 15:25:00,56.13,56.19,56.12,56.19,45742.0,39.6132,39.6555,39.6061,39.6555,45742.0
2016-09-08 15:30:00,56.19,56.27,56.18,56.26,73829.0,39.6555,39.712,39.6485,39.7049,73829.0
2016-09-08 15:35:00,56.26,56.28,56.24,56.27,44272.0,39.7049,39.7191,39.6908,39.712,44272.0
2016-09-08 15:40:00,56.27,56.28,56.26,56.28,69993.0,39.712,39.7191,39.7049,39.7191,69993.0
2016-09-08 15:45:00,56.28,56.28,56.19,56.19,60122.0,39.7191,39.7191,39.6555,39.6555,60122.0
2016-09-08 15:50:00,56.19,56.2,56.13,56.15,146647.0,39.6555,39.6626,39.6132,39.6273,146647.0
2016-09-08 15:55:00,56.15,56.21,56.13,56.15,280759.0,39.6273,39.6697,39.6132,39.6273,280759.0
2016-09-09 09:30:00,55.91,56.02,55.68,55.86,124103.0,39.4579,39.5356,39.2956,39.4227,124103.0
2016-09-09 09:35:00,55.87,56.0,55.83,55.92,50401.0,39.4297,39.5215,39.4015,39.465,50401.0
2016-09-09 09:40:00,55.95,55.95,55.69,55.74,41500.0,39.4862,39.4862,39.3027,39.338,41500.0
2016-09-09 09:45:00,55.75,55.85,55.66,55.82,80901.0,39.345,39.4156,39.2815,39.3944,80901.0
2016-09-09 09:50:00,55.82,55.84,55.61,55.66,55398.0,39.3944,39.4085,39.2462,39.2815,55398.0
2016-09-09 09:55:00,55.66,55.66,55.29,55.42,79482.0,39.2815,39.2815,39.0204,39.1121,79482.0
2016-09-09 10:00:00,55.42,55.47,55.31,55.38,80244.0,39.1121,39.1474,39.0345,39.0839,80244.0
2016-09-09 10:05:00,55.39,55.39,55.25,55.33,36129.0,39.091,39.091,38.9921,39.0486,36129.0
2016-09-09 10:10:00,55.33,55.54,55.3,55.52,40748.0,39.0486,39.1968,39.0274,39.1827,40748.0
2016-09-09 10:15:00,55.52,55.75,55.52,55.55,57718.0,39.1827,39.345,39.1827,39.2039,57718.0
2016-09-09 10:20:00,55.55,55.56,55.42,55.52,40387.0,39.2039,39.2109,39.1121,39.1827,40387.0
2016-09-09 10:25:00,55.51,55.59,55.5,55.52,36941.0,39.1756,39.2321,39.1686,39.1827,36941.0
2016-09-09 10:30:00,55.52,55.53,55.42,55.51,72995.0,39.1827,39.1898,39.1121,39.1756,72995.0
2016-09-09 10:35:00,55.5,55.52,55.29,55.35,67845.0,39.1686,39.1827,39.0204,39.0627,67845.0
2016-09-09 10:40:00,55.35,55.53,55.34,55.5,55587.0,39.0627,39.1898,39.0557,39.1686,55587.0
2016-09-09 10:45:00,55.5,55.51,55.35,55.41,79817.0,39.1686,39.1756,39.0627,39.1051,79817.0
2016-09-09 10:50:00,55.41,55.62,55.4,55.62,56906.0,39.1051,39.2533,39.098,39.2533,56906.0
2016-09-09 10:55:00,55.61,55.62,55.54,55.58,45449.0,39.2462,39.2533,39.1968,39.225,45449.0
2016-09-09 11:00:00,55.57,55.62,55.55,55.56,37214.0,39.218,39.2533,39.2039,39.2109,37214.0
2016-09-09 11:05:00,55.56,55.68,55.54,55.63,55086.0,39.2109,39.2956,39.1968,39.2603,55086.0
2016-09-09 11:10:00,55.63,55.64,55.5,55.5,80056.0,39.2603,39.2674,39.1686,39.1686,80056.0
2016-09-09 11:15:00,55.5,55.51,55.43,55.51,54978.0,39.1686,39.1756,39.1192,39.1756,54978.0
2016-09-09 11:20:00,55.5,55.53,55.46,55.47,63724.0,39.1686,39.1898,39.1404,39.1474,63724.0
2016-09-09 11:25:00,55.47,55.55,55.46,55.54,37143.0,39.1474,39.2039,39.1404,39.1968,37143.0
2016-09-09 11:30:00,55.53,55.58,55.5,55.52,34374.0,39.1898,39.225,39.1686,39.1827,34374.0
2016-09-09 11:35:00,55.51,55.54,55.42,55.43,30652.0,39.1756,39.1968,39.1121,39.1192,30652.0
2016-09-09 11:40:00,55.43,55.45,55.32,55.34,33302.0,39.1192,39.1333,39.0416,39.0557,33302.0
2016-09-09 11:45:00,55.34,55.37,55.25,55.27,44748.0,39.0557,39.0768,38.9921,39.0063,44748.0
2016-09-09 11:50:00,55.27,55.3,55.19,55.2,56915.0,39.0063,39.0274,38.9498,38.9569,56915.0
2016-09-09 11:55:00,55.2,55.24,55.15,55.22,44309.0,38.9569,38.9851,38.9216,38.971,44309.0
2016-09-09 12:00:00,55.22,55.35,55.21,55.31,34044.0,38.971,39.0627,38.9639,39.0345,34044.0
2016-09-09 12:05:00,55.32,55.33,55.21,55.31,42058.0,39.0416,39.0486,38.9639,39.0345,42058.0
2016-09-09 12:10:00,55.31,55.33,55.22,55.24,31795.0,39.0345,39.0486,38.971,38.9851,31795.0
2016-09-09 12:15:00,55.23,55.27,55.21,55.23,28348.0,38.978,39.0063,38.9639,38.978,28348.0
2016-09-09 12:20:00,55.22,55.31,55.22,55.31,25153.0,38.971,39.0345,38.971,39.0345,25153.0
2016-09-09 12:25:00,55.29,55.33,55.23,55.29,25831.0,39.0204,39.0486,38.978,39.0204,25831.0
2016-09-09 12:30:00,55.29,55.3,55.24,55.25,29418.0,39.0204,39.0274,38.9851,38.9921,29418.0
2016-09-09 12:35:00,55.25,55.26,55.2,55.22,19002.0,38.9921,38.9992,38.9569,38.971,19002.0
2016-09-09 12:40:00,55.21,55.25,55.21,55.23,24314.0,38.9639,38.9921,38.9639,38.978,24314.0
2016-09-09 12:45:00,55.25,55.25,55.22,55.23,41549.0,38.9921,38.9921,38.971,38.978,41549.0
2016-09-09 12:50:00,55.23,55.23,55.15,55.16,34973.0,38.978,38.978,38.9216,38.9286,34973.0
2016-09-09 12:55:00,55.17,55.23,55.14,55.2,27298.0,38.9357,38.978,38.9145,38.9569,27298.0
2016-09-09 13:00:00,55.2,55.28,55.19,55.24,31271.0,38.9569,39.0133,38.9498,38.9851,31271.0
2016-09-09 13:05:00,55.23,55.24,55.16,55.16,24873.0,38.978,38.9851,38.9286,38.9286,24873.0
2016-09-09 13:10:00,55.17,55.19,55.11,55.14,29647.0,38.9357,38.9498,38.8933,38.9145,29647.0
2016-09-09 13:15:00,55.14,55.16,55.12,55.15,28911.0,38.9145,38.9286,38.9004,38.9216,28911.0
2016-09-09 13:20:00,55.16,55.18,55.13,55.14,26853.0,38.9286,38.9427,38.9075,38.9145,26853.0
2016-09-09 13:25:00,55.14,55.23,55.14,55.22,18369.0,38.9145,38.978,38.9145,38.971,18369.0
2016-09-09 13:30:00,55.21,55.22,55.11,55.11,24109.0,38.9639,38.971,38.8933,38.8933,24109.0
2016-09-09 13:35:00,55.12,55.14,55.1,55.11,28656.0,38.9004,38.9145,38.8863,38.8933,28656.0
2016-09-09 13:40:00,55.11,55.12,55.04,55.05,24769.0,38.8933,38.9004,38.8439,38.851,24769.0
2016-09-09 13:45:00,55.06,55.09,55.02,55.04,19173.0,38.8581,38.8792,38.8298,38.8439,19173.0
2016-09-09 13:50:00,55.04,55.12,55.02,55.09,18428.0,38.8439,38.9004,38.8298,38.8792,18428.0
2016-09-09 13:55:00,55.09,55.12,55.06,55.11,19588.0,38.8792,38.9004,38.8581,38.8933,19588.0
2016-09-09 14:00:00,55.11,55.12,54.99,55.02,68974.0,38.8933,38.9004,38.8087,38.8298,68974.0
2016-09-09 14:05:00,55.02,55.03,54.88,54.91,49561.0,38.8298,38.8369,38.731,38.7522,49561.0
2016-09-09 14:10:00,54.9,54.92,54.86,54.86,29012.0,38.7451,38.7593,38.7169,38.7169,29012.0
2016-09-09 14:15:00,54.86,54.95,54.86,54.94,35306.0,38.7169,38.7804,38.7169,38.7734,35306.0
2016-09-09 14:20:00,54.94,54.99,54.9,54.98,45416.0,38.7734,38.8087,38.7451,38.8016,45416.0
2016-09-09 14:25:00,54.98,55.04,54.97,54.98,64156.0,38.8016,38.8439,38.7945,38.8016,64156.0
2016-09-09 14:30:00,54.99,55.05,54.97,55.02,41534.0,38.8087,38.851,38.7945,38.8298,41534.0
2016-09-09 14:35:00,55.01,55.08,55.0,55.03,40999.0,38.8228,38.8722,38.8157,38.8369,40999.0
2016-09-09 14:40:00,55.04,55.04,54.9,54.91,32625.0,38.8439,38.8439,38.7451,38.7522,32625.0
2016-09-09 14:45:00,54.91,54.96,54.88,54.91,32775.0,38.7522,38.7875,38.731,38.7522,32775.0
2016-09-09 14:50:00,54.92,54.96,54.91,54.93,33009.0,38.7593,38.7875,38.7522,38.7663,33009.0
2016-09-09 14:55:00,54.93,55.07,54.93,55.06,49318.0,38.7663,38.8651,38.7663,38.8581,49318.0
2016-09-09 15:00:00,55.06,55.15,55.06,55.12,77896.0,38.8581,38.9216,38.8581,38.9004,77896.0
2016-09-09 15:05:00,55.12,55.13,55.01,55.08,54269.0,38.9004,38.9075,38.8228,38.8722,54269.0
2016-09-09 15:10:00,55.09,55.1,54.99,55.01,51561.0,38.8792,38.8863,38.8087,38.8228,51561.0
2016-09-09 15:15:00,55.02,55.17,55.02,55.16,45523.0,38.8298,38.9357,38.8298,38.9286,45523.0
2016-09-09 15:20:00,55.16,55.16,55.05,55.09,58433.0,38.9286,38.9286,38.851,38.8792,58433.0
2016-09-09 15:25:00,55.09,55.22,55.08,55.2,66495.0,38.8792,38.971,38.8722,38.9569,66495.0
2016-09-09 15:30:00,55.2,55.21,55.17,55.2,49374.0,38.9569,38.9639,38.9357,38.9569,49374.0
2016-09-09 15:35:00,55.2,55.24,55.16,55.21,116435.0,38.9569,38.9851,38.9286,38.9639,116435.0
2016-09-09 15:40:00,55.22,55.24,55.06,55.08,127345.0,38.971,38.9851,38.8581,38.8722,127345.0
2016-09-09 15:45:00,55.09,55.1,55.01,55.08,116754.0,38.8792,38.8863,38.8228,38.8722,116754.0
2016-09-09 15:50:00,55.08,55.1,55.04,55.08,208928.0,38.8722,38.8863,38.8439,38.8722,208928.0
2016-09-09 15:55:00,55.08,55.08,54.91,54.93,401285.0,38.8722,38.8722,38.7522,38.7663,401285.0
2016-09-12 09:30:00,54.71,54.79,54.25,54.52,147586.0,38.611,38.6675,38.2864,38.477,147586.0
2016-09-12 09:35:00,54.53,54.73,54.41,54.66,94317.0,38.484,38.6252,38.3993,38.5758,94317.0
2016-09-12 09:40:00,54.7,54.74,54.42,54.51,48106.0,38.604,38.6322,38.4064,38.4699,48106.0
2016-09-12 09:45:00,54.52,54.53,54.37,54.44,66050.0,38.477,38.484,38.3711,38.4205,66050.0
2016-09-12 09:50:00,54.43,54.61,54.4,54.57,50151.0,38.4134,38.5405,38.3923,38.5122,50151.0
2016-09-12 09:55:00,54.56,54.76,54.54,54.76,50369.0,38.5052,38.6463,38.4911,38.6463,50369.0
2016-09-12 10:00:00,54.76,54.81,54.7,54.7,61241.0,38.6463,38.6816,38.604,38.604,61241.0
2016-09-12 10:05:00,54.7,54.86,54.68,54.74,46510.0,38.604,38.7169,38.5899,38.6322,46510.0
2016-09-12 10:10:00,54.76,54.89,54.68,54.87,43970.0,38.6463,38.7381,38.5899,38.724,43970.0
2016-09-12 10:15:00,54.87,54.98,54.81,54.95,48929.0,38.724,38.8016,38.6816,38.7804,48929.0
2016-09-12 10:20:00,54.94,55.04,54.92,55.04,47470.0,38.7734,38.8439,38.7593,38.8439,47470.0
2016-09-12 10:25:00,55.04,55.15,55.02,55.03,66570.0,38.8439,38.9216,38.8298,38.8369,66570.0
2016-09-12 10:30:00,55.03,55.13,55.02,55.12,48126.0,38.8369,38.9075,38.8298,38.9004,48126.0
2016-09-12 10:35:00,55.11,55.15,55.01,55.02,48850.0,38.8933,38.9216,38.8228,38.8298,48850.0
2016-09-12 10:40:00,55.02,55.05,54.99,55.0,48850.0,38.8298,38.851,38.8087,38.8157,48850.0
2016-09-12 10:45:00,55.0,55.01,54.84,54.93,76266.0,38.8157,38.8228,38.7028,38.7663,76266.0
2016-09-12 10:50:00,54.92,54.99,54.85,54.92,44902.0,38.7593,38.8087,38.7099,38.7593,44902.0
2016-09-12 10:55:00,54.93,55.06,54.91,55.01,22239.0,38.7663,38.8581,38.7522,38.8228,22239.0
2016-09-12 11:00:00,55.0,55.11,55.0,55.1,68710.0,38.8157,38.8933,38.8157,38.8863,68710.0
2016-09-12 11:05:00,55.11,55.12,55.03,55.08,42341.0,38.8933,38.9004,38.8369,38.8722,42341.0
2016-09-12 11:10:00,55.08,55.14,55.03,55.13,52476.0,38.8722,38.9145,38.8369,38.9075,52476.0
2016-09-12 11:15:00,55.12,55.17,55.08,55.16,23437.0,38.9004,38.9357,38.8722,38.9286,23437.0
2016-09-12 11:20:00,55.15,55.3,55.15,55.29,39579.0,38.9216,39.0274,38.9216,39.0204,39579.0
2016-09-12 11:25:00,55.29,55.29,55.22,55.22,41099.0,39.0204,39.0204,38.971,38.971,41099.0
2016-09-12 11:30:00,55.22,55.31,55.14,55.29,50844.0,38.971,39.0345,38.9145,39.0204,50844.0
2016-09-12 11:35:00,55.28,55.33,55.25,55.32,35231.0,39.0133,39.0486,38.9921,39.0416,35231.0
2016-09-12 11:40:00,55.31,55.32,55.27,55.29,25955.0,39.0345,39.0416,39.0063,39.0204,25955.0
2016-09-12 11:45:00,55.29,55.3,55.16,55.16,28796.0,39.0204,39.0274,38.9286,38.9286,28796.0
2016-09-12 11:50:00,55.16,55.31,55.15,55.3,18049.0,38.9286,39.0345,38.9216,39.0274,18049.0
2016-09-12 11:55:00,55.29,55.31,55.16,55.18,38515.0,39.0204,39.0345,38.9286,38.9427,38515.0
2016-09-12 12:00:00,55.18,55.24,55.16,55.2,38971.0,38.9427,38.9851,38.9286,38.9569,38971.0
2016-09-12 12:05:00,55.19,55.33,55.19,55.32,93562.0,38.9498,39.0486,38.9498,39.0416,93562.0
2016-09-12 12:10:00,55.31,55.35,55.21,55.22,28701.0,39.0345,39.0627,38.9639,38.971,28701.0
2016-09-12 12:15:00,55.22,55.32,55.21,55.23,22768.0,38.971,39.0416,38.9639,38.978,22768.0
2016-09-12 12:20:00,55.23,55.27,55.18,55.21,16372.0,38.978,39.0063,38.9427,38.9639,16372.0
2016-09-12 12:25:00,55.2,55.22,55.14,55.21,25501.0,38.9569,38.971,38.9145,38.9639,25501.0
2016-09-12 12:30:00,55.21,55.29,55.19,55.23,21790.0,38.9639,39.0204,38.9498,38.978,21790.0
2016-09-12 12:35:00,55.24,55.29,55.19,55.29,50850.0,38.9851,39.0204,38.9498,39.0204,50850.0
2016-09-12 12:40:00,55.29,55.3,55.18,55.2,28036.0,39.0204,39.0274,38.9427,38.9569,28036.0
2016-09-12 12:45:00,55.2,55.27,55.2,55.27,19218.0,38.9569,39.0063,38.9569,39.0063,19218.0
2016-09-12 12:50:00,55.28,55.36,55.25,55.34,38340.0,39.0133,39.0698,38.9921,39.0557,38340.0
2016-09-12 12:55:00,55.34,55.36,55.25,55.27,23867.0,39.0557,39.0698,38.9921,39.0063,23867.0
2016-09-12 13:00:00,55.28,55.33,55.24,55.31,33376.0,39.0133,39.0486,38.9851,39.0345,33376.0
2016-09-12 13:05:00,55.31,55.34,55.28,55.31,34931.0,39.0345,39.0557,39.0133,39.0345,34931.0
2016-09-12 13:10:00,55.31,55.34,55.28,55.3,27395.0,39.0345,39.0557,39.0133,39.0274,27395.0
2016-09-12 13:15:00,55.3,55.48,55.3,55.36,93489.0,39.0274,39.1545,39.0274,39.0698,93489.0
2016-09-12 13:20:00,55.35,55.4,55.21,55.23,41969.0,39.0627,39.098,38.9639,38.978,41969.0
2016-09-12 13:25:00,55.23,55.3,55.17,55.19,40391.0,38.978,39.0274,38.9357,38.9498,40391.0
2016-09-12 13:30:00,55.21,55.25,55.14,55.24,43140.0,38.9639,38.9921,38.9145,38.9851,43140.0
2016-09-12 13:35:00,55.24,55.36,55.23,55.35,43666.0,38.9851,39.0698,38.978,39.0627,43666.0
2016-09-12 13:40:00,55.36,55.36,55.25,55.33,33185.0,39.0698,39.0698,38.9921,39.0486,33185.0
2016-09-12 13:45:00,55.33,55.55,55.33,55.55,46280.0,39.0486,39.2039,39.0486,39.2039,46280.0
2016-09-12 13:50:00,55.56,55.58,55.49,55.58,49888.0,39.2109,39.225,39.1615,39.225,49888.0
2016-09-12 13:55:00,55.59,55.69,55.52,55.66,59485.0,39.2321,39.3027,39.1827,39.2815,59485.0
2016-09-12 14:00:00,55.67,55.87,55.64,55.86,70267.0,39.2886,39.4297,39.2674,39.4227,70267.0
2016-09-12 14:05:00,55.86,55.99,55.84,55.96,79097.0,39.4227,39.5144,39.4085,39.4932,79097.0
2016-09-12 14:10:00,55.97,56.04,55.94,56.02,81966.0,39.5003,39.5497,39.4791,39.5356,81966.0
2016-09-12 14:15:00,56.03,56.07,56.01,56.05,52722.0,39.5426,39.5709,39.5285,39.5567,52722.0
2016-09-12 14:20:00,56.06,56.07,56.0,56.03,38837.0,39.5638,39.5709,39.5215,39.5426,38837.0
2016-09-12 14:25:00,56.04,56.04,55.94,55.96,57482.0,39.5497,39.5497,39.4791,39.4932,57482.0
2016-09-12 14:30:00,55.96,56.0,55.95,55.98,47241.0,39.4932,39.5215,39.4862,39.5073,47241.0
2016-09-12 14:35:00,55.98,56.09,55.97,56.08,70605.0,39.5073,39.585,39.5003,39.5779,70605.0
2016-09-12 14:40:00,56.08,56.1,55.99,56.05,48676.0,39.5779,39.592,39.5144,39.5567,48676.0
2016-09-12 14:45:00,56.05,56.06,55.94,55.99,64503.0,39.5567,39.5638,39.4791,39.5144,64503.0
2016-09-12 14:50:00,55.99,56.0,55.94,55.95,98694.0,39.5144,39.5215,39.4791,39.4862,98694.0
2016-09-12 14:55:00,55.94,56.07,55.93,56.07,102057.0,39.4791,39.5709,39.4721,39.5709,102057.0
2016-09-12 15:00:00,56.07,56.08,56.03,56.05,52192.0,39.5709,39.5779,39.5426,39.5567,52192.0
2016-09-12 15:05:00,56.05,56.08,56.03,56.07,60621.0,39.5567,39.5779,39.5426,39.5709,60621.0
2016-09-12 15:10:00,56.06,56.09,56.03,56.04,40321.0,39.5638,39.585,39.5426,39.5497,40321.0
2016-09-12 15:15:00,56.04,56.07,56.01,56.04,61326.0,39.5497,39.5709,39.5285,39.5497,61326.0
2016-09-12 15:20:00,56.04,56.16,56.03,56.15,118306.0,39.5497,39.6344,39.5426,39.6273,118306.0
2016-09-12 15:25:00,56.15,56.2,56.11,56.12,101110.0,39.6273,39.6626,39.5991,39.6061,101110.0
2016-09-12 15:30:00,56.12,56.12,56.05,56.07,111690.0,39.6061,39.6061,39.5567,39.5709,111690.0
2016-09-12 15:35:00,56.07,56.1,56.04,56.07,77831.0,39.5709,39.592,39.5497,39.5709,77831.0
2016-09-12 15:40:00,56.07,56.18,56.05,56.13,127070.0,39.5709,39.6485,39.5567,39.6132,127070.0
2016-09-12 15:45:00,56.13,56.14,56.01,56.03,162468.0,39.6132,39.6203,39.5285,39.5426,162468.0
2016-09-12 15:50:00,56.03,56.04,55.92,55.92,205184.0,39.5426,39.5497,39.465,39.465,205184.0
2016-09-12 15:55:00,55.92,55.98,55.85,55.88,357104.0,39.465,39.5073,39.4156,39.4368,357104.0
2016-09-13 09:30:00,55.53,55.53,55.13,55.17,101344.0,39.1898,39.1898,38.9075,38.9357,101344.0
2016-09-13 09:35:00,55.22,55.69,55.22,55.6,61981.0,38.971,39.3027,38.971,39.2392,61981.0
2016-09-13 09:40:00,55.61,55.72,55.51,55.52,48358.0,39.2462,39.3238,39.1756,39.1827,48358.0
2016-09-13 09:45:00,55.52,55.71,55.45,55.57,50342.0,39.1827,39.3168,39.1333,39.218,50342.0
2016-09-13 09:50:00,55.57,55.62,55.46,55.5,45435.0,39.218,39.2533,39.1404,39.1686,45435.0
2016-09-13 09:55:00,55.48,55.49,55.26,55.29,61516.0,39.1545,39.1615,38.9992,39.0204,61516.0
2016-09-13 10:00:00,55.3,55.33,55.06,55.15,66123.0,39.0274,39.0486,38.8581,38.9216,66123.0
2016-09-13 10:05:00,55.15,55.4,55.14,55.35,55197.0,38.9216,39.098,38.9145,39.0627,55197.0
2016-09-13 10:10:00,55.34,55.43,55.26,55.43,45049.0,39.0557,39.1192,38.9992,39.1192,45049.0
2016-09-13 10:15:00,55.43,55.56,55.41,55.47,46092.0,39.1192,39.2109,39.1051,39.1474,46092.0
2016-09-13 10:20:00,55.47,55.47,55.31,55.33,34748.0,39.1474,39.1474,39.0345,39.0486,34748.0
2016-09-13 10:25:00,55.32,55.41,55.27,55.28,55670.0,39.0416,39.1051,39.0063,39.0133,55670.0
2016-09-13 10:30:00,55.28,55.3,55.17,55.28,36113.0,39.0133,39.0274,38.9357,39.0133,36113.0
2016-09-13 10:35:00,55.29,55.35,55.24,55.35,44523.0,39.0204,39.0627,38.9851,39.0627,44523.0
2016-09-13 10:40:00,55.35,55.38,55.3,55.33,51758.0,39.0627,39.0839,39.0274,39.0486,51758.0
2016-09-13 10:45:00,55.33,55.42,55.17,55.22,46240.0,39.0486,39.1121,38.9357,38.971,46240.0
2016-09-13 10:50:00,55.22,55.25,55.16,55.21,42023.0,38.971,38.9921,38.9286,38.9639,42023.0
2016-09-13 10:55:00,55.2,55.23,55.15,55.18,42231.0,38.9569,38.978,38.9216,38.9427,42231.0
2016-09-13 11:00:00,55.18,55.26,55.18,55.22,30434.0,38.9427,38.9992,38.9427,38.971,30434.0
2016-09-13 11:05:00,55.22,55.24,55.14,55.15,30084.0,38.971,38.9851,38.9145,38.9216,30084.0
2016-09-13 11:10:00,55.15,55.16,55.08,55.11,35542.0,38.9216,38.9286,38.8722,38.8933,35542.0
2016-09-13 11:15:00,55.11,55.25,55.05,55.23,37373.0,38.8933,38.9921,38.851,38.978,37373.0
2016-09-13 11:20:00,55.22,55.33,55.22,55.29,27381.0,38.971,39.0486,38.971,39.0204,27381.0
2016-09-13 11:25:00,55.28,55.3,55.15,55.16,36568.0,39.0133,39.0274,38.9216,38.9286,36568.0
2016-09-13 11:30:00,55.17,55.27,55.17,55.21,40206.0,38.9357,39.0063,38.9357,38.9639,40206.0
2016-09-13 11:35:00,55.22,55.32,55.2,55.26,33807.0,38.971,39.0416,38.9569,38.9992,33807.0
2016-09-13 11:40:00,55.25,55.31,55.23,55.29,21023.0,38.9921,39.0345,38.978,39.0204,21023.0
2016-09-13 11:45:00,55.29,55.3,55.18,55.2,36653.0,39.0204,39.0274,38.9427,38.9569,36653.0
2016-09-13 11:50:00,55.21,55.25,55.19,55.2,81791.0,38.9639,38.9921,38.9498,38.9569,81791.0
2016-09-13 11:55:00,55.2,55.23,55.15,55.2,26559.0,38.9569,38.978,38.9216,38.9569,26559.0
2016-09-13 12:00:00,55.22,55.29,55.2,55.21,26308.0,38.971,39.0204,38.9569,38.9639,26308.0
2016-09-13 12:05:00,55.21,55.31,55.21,55.27,24484.0,38.9639,39.0345,38.9639,39.0063,24484.0
2016-09-13 12:10:00,55.27,55.4,55.27,55.4,43633.0,39.0063,39.098,39.0063,39.098,43633.0
2016-09-13 12:15:00,55.4,55.41,55.34,55.34,19115.0,39.098,39.1051,39.0557,39.0557,19115.0
2016-09-13 12:20:00,55.34,55.39,55.29,55.32,39897.0,39.0557,39.091,39.0204,39.0416,39897.0
2016-09-13 12:25:00,55.33,55.34,55.17,55.18,31273.0,39.0486,39.0557,38.9357,38.9427,31273.0
2016-09-13 12:30:00,55.18,55.24,55.17,55.22,27531.0,38.9427,38.9851,38.9357,38.971,27531.0
2016-09-13 12:35:00,55.22,55.27,55.16,55.26,20231.0,38.971,39.0063,38.9286,38.9992,20231.0
2016-09-13 12:40:00,55.26,55.29,55.22,55.28,21992.0,38.9992,39.0204,38.971,39.0133,21992.0
2016-09-13 12:45:00,55.28,55.35,55.26,55.35,21688.0,39.0133,39.0627,38.9992,39.0627,21688.0
2016-09-13 12:50:00,55.35,55.36,55.28,55.32,41466.0,39.0627,39.0698,39.0133,39.0416,41466.0
2016-09-13 12:55:00,55.32,55.32,55.2,55.23,30318.0,39.0416,39.0416,38.9569,38.978,30318.0
2016-09-13 13:00:00,55.23,55.26,55.19,55.21,36733.0,38.978,38.9992,38.9498,38.9639,36733.0
2016-09-13 13:05:00,55.21,55.34,55.2,55.31,35772.0,38.9639,39.0557,38.9569,39.0345,35772.0
2016-09-13 13:10:00,55.31,55.35,55.28,55.33,26553.0,39.0345,39.0627,39.0133,39.0486,26553.0
2016-09-13 13:15:00,55.34,55.66,55.33,55.66,95776.0,39.0557,39.2815,39.0486,39.2815,95776.0
2016-09-13 13:20:00,55.66,55.72,55.57,55.61,69710.0,39.2815,39.3238,39.218,39.2462,69710.0
2016-09-13 13:25:00,55.6,55.73,55.58,55.7,58028.0,39.2392,39.3309,39.225,39.3097,58028.0
2016-09-13 13:30:00,55.7,55.79,55.6,55.61,56314.0,39.3097,39.3732,39.2392,39.2462,56314.0
2016-09-13 13:35:00,55.62,55.71,55.59,55.7,66567.0,39.2533,39.3168,39.2321,39.3097,66567.0
2016-09-13 13:40:00,55.7,55.71,55.55,55.56,35996.0,39.3097,39.3168,39.2039,39.2109,35996.0
2016-09-13 13:45:00,55.57,55.65,55.55,55.65,37153.0,39.218,39.2744,39.2039,39.2744,37153.0
2016-09-13 13:50:00,55.65,55.7,55.5,55.51,57217.0,39.2744,39.3097,39.1686,39.1756,57217.0
2016-09-13 13:55:00,55.51,55.57,55.48,55.51,38352.0,39.1756,39.218,39.1545,39.1756,38352.0
2016-09-13 14:00:00,55.49,55.53,55.44,55.51,36292.0,39.1615,39.1898,39.1262,39.1756,36292.0
2016-09-13 14:05:00,55.5,55.5,55.44,55.49,23486.0,39.1686,39.1686,39.1262,39.1615,23486.0
2016-09-13 14:10:00,55.49,55.5,55.41,55.47,24264.0,39.1615,39.1686,39.1051,39.1474,24264.0
2016-09-13 14:15:00,55.47,55.47,55.37,55.43,25944.0,39.1474,39.1474,39.0768,39.1192,25944.0
2016-09-13 14:20:00,55.42,55.44,55.36,55.4,21062.0,39.1121,39.1262,39.0698,39.098,21062.0
2016-09-13 14:25:00,55.39,55.41,55.32,55.32,25772.0,39.091,39.1051,39.0416,39.0416,25772.0
2016-09-13 14:30:00,55.33,55.37,55.27,55.32,35721.0,39.0486,39.0768,39.0063,39.0416,35721.0
2016-09-13 14:35:00,55.32,55.41,55.32,55.38,31898.0,39.0416,39.1051,39.0416,39.0839,31898.0
2016-09-13 14:40:00,55.41,55.49,55.39,55.49,24870.0,39.1051,39.1615,39.091,39.1615,24870.0
2016-09-13 14:45:00,55.49,55.54,55.45,55.51,38679.0,39.1615,39.1968,39.1333,39.1756,38679.0
2016-09-13 14:50:00,55.52,55.57,55.45,55.46,35727.0,39.1827,39.218,39.1333,39.1404,35727.0
2016-09-13 14:55:00,55.46,55.48,55.35,55.36,26210.0,39.1404,39.1545,39.0627,39.0698,26210.0
2016-09-13 15:00:00,55.35,55.39,55.27,55.32,54684.0,39.0627,39.091,39.0063,39.0416,54684.0
2016-09-13 15:05:00,55.33,55.44,55.32,55.42,52871.0,39.0486,39.1262,39.0416,39.1121,52871.0
2016-09-13 15:10:00,55.42,55.44,55.3,55.32,55431.0,39.1121,39.1262,39.0274,39.0416,55431.0
2016-09-13 15:15:00,55.32,55.54,55.32,55.49,104308.0,39.0416,39.1968,39.0416,39.1615,104308.0
2016-09-13 15:20:00,55.48,55.57,55.43,55.44,55330.0,39.1545,39.218,39.1192,39.1262,55330.0
2016-09-13 15:25:00,55.44,55.5,55.41,55.47,47937.0,39.1262,39.1686,39.1051,39.1474,47937.0
2016-09-13 15:30:00,55.48,55.54,55.44,55.47,58294.0,39.1545,39.1968,39.1262,39.1474,58294.0
2016-09-13 15:35:00,55.46,55.53,55.45,55.51,68890.0,39.1404,39.1898,39.1333,39.1756,68890.0
2016-09-13 15:40:00,55.5,55.51,55.34,55.38,100463.0,39.1686,39.1756,39.0557,39.0839,100463.0
2016-09-13 15:45:00,55.38,55.44,55.32,55.4,96239.0,39.0839,39.1262,39.0416,39.098,96239.0
2016-09-13 15:50:00,55.4,55.54,55.4,55.51,130823.0,39.098,39.1968,39.098,39.1756,130823.0
2016-09-13 15:55:00,55.51,55.51,55.33,55.36,204406.0,39.1756,39.1756,39.0486,39.0698,204406.0
2016-09-14 09:30:00,55.5,55.54,55.12,55.35,88773.0,39.1686,39.1968,38.9004,39.0627,88773.0
2016-09-14 09:35:00,55.38,55.5,55.15,55.16,50203.0,39.0839,39.1686,38.9216,38.9286,50203.0
2016-09-14 09:40:00,55.16,55.18,54.98,54.98,48581.0,38.9286,38.9427,38.8016,38.8016,48581.0
2016-09-14 09:45:00,54.97,55.1,54.91,54.96,39109.0,38.7945,38.8863,38.7522,38.7875,39109.0
2016-09-14 09:50:00,54.93,54.93,54.71,54.74,57233.0,38.7663,38.7663,38.611,38.6322,57233.0
2016-09-14 09:55:00,54.75,54.96,54.72,54.83,47167.0,38.6393,38.7875,38.6181,38.6957,47167.0
2016-09-14 10:00:00,54.82,54.92,54.79,54.79,55331.0,38.6887,38.7593,38.6675,38.6675,55331.0
2016-09-14 10:05:00,54.8,55.11,54.8,55.06,83214.0,38.6746,38.8933,38.6746,38.8581,83214.0
2016-09-14 10:10:00,55.07,55.29,55.06,55.23,65560.0,38.8651,39.0204,38.8581,38.978,65560.0
2016-09-14 10:15:00,55.23,55.43,55.18,55.39,51933.0,38.978,39.1192,38.9427,39.091,51933.0
2016-09-14 10:20:00,55.37,55.65,55.32,55.63,68232.0,39.0768,39.2744,39.0416,39.2603,68232.0
2016-09-14 10:25:00,55.62,55.65,55.53,55.58,39620.0,39.2533,39.2744,39.1898,39.225,39620.0
2016-09-14 10:30:00,55.61,55.88,55.35,55.86,343717.0,39.2462,39.4368,39.0627,39.4227,343717.0
2016-09-14 10:35:00,55.86,55.95,55.61,55.62,112451.0,39.4227,39.4862,39.2462,39.2533,112451.0
2016-09-14 10:40:00,55.65,55.67,55.38,55.44,110504.0,39.2744,39.2886,39.0839,39.1262,110504.0
2016-09-14 10:45:00,55.43,55.49,55.21,55.27,90228.0,39.1192,39.1615,38.9639,39.0063,90228.0
2016-09-14 10:50:00,55.27,55.27,55.04,55.07,67942.0,39.0063,39.0063,38.8439,38.8651,67942.0
2016-09-14 10:55:00,55.08,55.11,54.94,55.03,67077.0,38.8722,38.8933,38.7734,38.8369,67077.0
2016-09-14 11:00:00,55.05,55.28,55.01,55.16,79334.0,38.851,39.0133,38.8228,38.9286,79334.0
2016-09-14 11:05:00,55.17,55.24,55.04,55.04,37260.0,38.9357,38.9851,38.8439,38.8439,37260.0
2016-09-14 11:10:00,55.04,55.08,54.91,54.95,54512.0,38.8439,38.8722,38.7522,38.7804,54512.0
2016-09-14 11:15:00,54.98,55.12,54.96,55.12,35936.0,38.8016,38.9004,38.7875,38.9004,35936.0
2016-09-14 11:20:00,55.13,55.2,55.06,55.1,25474.0,38.9075,38.9569,38.8581,38.8863,25474.0
2016-09-14 11:25:00,55.12,55.24,55.11,55.19,46483.0,38.9004,38.9851,38.8933,38.9498,46483.0
2016-09-14 11:30:00,55.2,55.21,54.93,54.94,55972.0,38.9569,38.9639,38.7663,38.7734,55972.0
2016-09-14 11:35:00,54.94,54.99,54.88,54.96,62034.0,38.7734,38.8087,38.731,38.7875,62034.0
2016-09-14 11:40:00,54.95,54.95,54.86,54.89,32564.0,38.7804,38.7804,38.7169,38.7381,32564.0
2016-09-14 11:45:00,54.89,54.94,54.8,54.81,45271.0,38.7381,38.7734,38.6746,38.6816,45271.0
2016-09-14 11:50:00,54.83,54.88,54.78,54.78,42509.0,38.6957,38.731,38.6605,38.6605,42509.0
2016-09-14 11:55:00,54.78,54.92,54.77,54.85,66390.0,38.6605,38.7593,38.6534,38.7099,66390.0
2016-09-14 12:00:00,54.84,54.85,54.77,54.82,63034.0,38.7028,38.7099,38.6534,38.6887,63034.0
2016-09-14 12:05:00,54.82,54.84,54.74,54.79,44186.0,38.6887,38.7028,38.6322,38.6675,44186.0
2016-09-14 12:10:00,54.78,54.8,54.71,54.71,54942.0,38.6605,38.6746,38.611,38.611,54942.0
2016-09-14 12:15:00,54.71,54.83,54.7,54.75,42129.0,38.611,38.6957,38.604,38.6393,42129.0
2016-09-14 12:20:00,54.76,54.85,54.75,54.8,47068.0,38.6463,38.7099,38.6393,38.6746,47068.0
2016-09-14 12:25:00,54.81,54.85,54.77,54.79,25818.0,38.6816,38.7099,38.6534,38.6675,25818.0
2016-09-14 12:30:00,54.8,54.82,54.73,54.73,28040.0,38.6746,38.6887,38.6252,38.6252,28040.0
2016-09-14 12:35:00,54.73,54.76,54.65,54.66,28740.0,38.6252,38.6463,38.5687,38.5758,28740.0
2016-09-14 12:40:00,54.65,54.65,54.6,54.61,34616.0,38.5687,38.5687,38.5334,38.5405,34616.0
2016-09-14 12:45:00,54.61,54.62,54.55,54.61,25173.0,38.5405,38.5475,38.4981,38.5405,25173.0
2016-09-14 12:50:00,54.62,54.65,54.57,54.59,35723.0,38.5475,38.5687,38.5122,38.5264,35723.0
2016-09-14 12:55:00,54.6,54.75,54.6,54.74,23674.0,38.5334,38.6393,38.5334,38.6322,23674.0
2016-09-14 13:00:00,54.74,54.79,54.7,54.7,23484.0,38.6322,38.6675,38.604,38.604,23484.0
2016-09-14 13:05:00,54.72,54.82,54.7,54.8,54136.0,38.6181,38.6887,38.604,38.6746,54136.0
2016-09-14 13:10:00,54.8,54.82,54.74,54.77,22038.0,38.6746,38.6887,38.6322,38.6534,22038.0
2016-09-14 13:15:00,54.76,54.78,54.74,54.77,16916.0,38.6463,38.6605,38.6322,38.6534,16916.0
2016-09-14 13:20:00,54.77,54.81,54.71,54.81,18701.0,38.6534,38.6816,38.611,38.6816,18701.0
2016-09-14 13:25:00,54.82,54.82,54.74,54.74,24828.0,38.6887,38.6887,38.6322,38.6322,24828.0
2016-09-14 13:30:00,54.75,54.81,54.71,54.8,26586.0,38.6393,38.6816,38.611,38.6746,26586.0
2016-09-14 13:35:00,54.8,54.8,54.68,54.74,28597.0,38.6746,38.6746,38.5899,38.6322,28597.0
2016-09-14 13:40:00,54.74,54.77,54.69,54.77,24690.0,38.6322,38.6534,38.5969,38.6534,24690.0
2016-09-14 13:45:00,54.77,54.84,54.72,54.73,34501.0,38.6534,38.7028,38.6181,38.6252,34501.0
2016-09-14 13:50:00,54.73,54.81,54.71,54.8,40732.0,38.6252,38.6816,38.611,38.6746,40732.0
2016-09-14 13:55:00,54.8,54.83,54.76,54.83,30319.0,38.6746,38.6957,38.6463,38.6957,30319.0
2016-09-14 14:00:00,54.82,54.85,54.74,54.74,45925.0,38.6887,38.7099,38.6322,38.6322,45925.0
2016-09-14 14:05:00,54.73,54.77,54.7,54.71,19849.0,38.6252,38.6534,38.604,38.611,19849.0
2016-09-14 14:10:00,54.71,54.71,54.62,54.67,34372.0,38.611,38.611,38.5475,38.5828,34372.0
2016-09-14 14:15:00,54.67,54.76,54.67,54.74,39507.0,38.5828,38.6463,38.5828,38.6322,39507.0
2016-09-14 14:20:00,54.74,54.79,54.69,54.76,37021.0,38.6322,38.6675,38.5969,38.6463,37021.0
2016-09-14 14:25:00,54.76,54.77,54.65,54.72,28861.0,38.6463,38.6534,38.5687,38.6181,28861.0
2016-09-14 14:30:00,54.72,54.72,54.61,54.62,46579.0,38.6181,38.6181,38.5405,38.5475,46579.0
2016-09-14 14:35:00,54.62,54.68,54.62,54.66,82659.0,38.5475,38.5899,38.5475,38.5758,82659.0
2016-09-14 14:40:00,54.65,54.74,54.61,54.74,31666.0,38.5687,38.6322,38.5405,38.6322,31666.0
2016-09-14 14:45:00,54.73,54.76,54.67,54.7,105921.0,38.6252,38.6463,38.5828,38.604,105921.0
2016-09-14 14:50:00,54.69,54.72,54.67,54.68,19962.0,38.5969,38.6181,38.5828,38.5899,19962.0
2016-09-14 14:55:00,54.68,54.79,54.68,54.75,29822.0,38.5899,38.6675,38.5899,38.6393,29822.0
2016-09-14 15:00:00,54.74,54.77,54.71,54.73,25851.0,38.6322,38.6534,38.611,38.6252,25851.0
2016-09-14 15:05:00,54.73,54.76,54.64,54.65,30360.0,38.6252,38.6463,38.5616,38.5687,30360.0
2016-09-14 15:10:00,54.66,54.66,54.58,54.61,47471.0,38.5758,38.5758,38.5193,38.5405,47471.0
2016-09-14 15:15:00,54.61,54.62,54.55,54.59,58543.0,38.5405,38.5475,38.4981,38.5264,58543.0
2016-09-14 15:20:00,54.59,54.65,54.54,54.55,49583.0,38.5264,38.5687,38.4911,38.4981,49583.0
2016-09-14 15:25:00,54.55,54.58,54.53,54.53,47613.0,38.4981,38.5193,38.484,38.484,47613.0
2016-09-14 15:30:00,54.54,54.58,54.52,54.53,128346.0,38.4911,38.5193,38.477,38.484,128346.0
2016-09-14 15:35:00,54.53,54.6,54.52,54.6,75820.0,38.484,38.5334,38.477,38.5334,75820.0
2016-09-14 15:40:00,54.6,54.66,54.6,54.63,94175.0,38.5334,38.5758,38.5334,38.5546,94175.0
2016-09-14 15:45:00,54.62,54.67,54.61,54.66,120655.0,38.5475,38.5828,38.5405,38.5758,120655.0
2016-09-14 15:50:00,54.66,54.66,54.55,54.62,108820.0,38.5758,38.5758,38.4981,38.5475,108820.0
2016-09-14 15:55:00,54.62,54.63,54.5,54.58,259581.0,38.5475,38.5546,38.4628,38.5193,259581.0
2016-09-15 09:30:00,54.66,55.13,54.55,55.11,146613.0,38.5758,38.9075,38.4981,38.8933,146613.0
2016-09-15 09:35:00,55.12,55.28,54.88,55.07,74316.0,38.9004,39.0133,38.731,38.8651,74316.0
2016-09-15 09:40:00,55.1,55.23,54.96,55.08,59943.0,38.8863,38.978,38.7875,38.8722,59943.0
2016-09-15 09:45:00,55.07,55.12,54.85,55.11,53516.0,38.8651,38.9004,38.7099,38.8933,53516.0
2016-09-15 09:50:00,55.1,55.19,55.02,55.03,49753.0,38.8863,38.9498,38.8298,38.8369,49753.0
2016-09-15 09:55:00,55.05,55.14,54.9,55.12,116460.0,38.851,38.9145,38.7451,38.9004,116460.0
2016-09-15 10:00:00,55.13,55.37,55.02,55.33,145329.0,38.9075,39.0768,38.8298,39.0486,145329.0
2016-09-15 10:05:00,55.32,55.63,55.31,55.53,105077.0,39.0416,39.2603,39.0345,39.1898,105077.0
2016-09-15 10:10:00,55.54,55.87,55.52,55.86,112592.0,39.1968,39.4297,39.1827,39.4227,112592.0
2016-09-15 10:15:00,55.85,56.0,55.77,55.97,182375.0,39.4156,39.5215,39.3591,39.5003,182375.0
2016-09-15 10:20:00,55.98,56.08,55.92,56.03,215821.0,39.5073,39.5779,39.465,39.5426,215821.0
2016-09-15 10:25:00,56.03,56.07,55.86,55.88,72913.0,39.5426,39.5709,39.4227,39.4368,72913.0
2016-09-15 10:30:00,55.89,56.05,55.77,55.97,228191.0,39.4438,39.5567,39.3591,39.5003,228191.0
2016-09-15 10:35:00,55.98,56.19,55.94,56.18,121461.0,39.5073,39.6555,39.4791,39.6485,121461.0
2016-09-15 10:40:00,56.18,56.19,55.9,55.95,59038.0,39.6485,39.6555,39.4509,39.4862,59038.0
2016-09-15 10:45:00,55.95,56.17,55.91,56.17,49617.0,39.4862,39.6414,39.4579,39.6414,49617.0
2016-09-15 10:50:00,56.17,56.3,56.15,56.3,84808.0,39.6414,39.7332,39.6273,39.7332,84808.0
2016-09-15 10:55:00,56.31,56.36,56.22,56.3,60623.0,39.7402,39.7755,39.6767,39.7332,60623.0
2016-09-15 11:00:00,56.31,56.49,56.25,56.46,98577.0,39.7402,39.8673,39.6979,39.8461,98577.0
2016-09-15 11:05:00,56.46,56.49,56.32,56.43,65211.0,39.8461,39.8673,39.7473,39.8249,65211.0
2016-09-15 11:10:00,56.43,56.47,56.41,56.45,48851.0,39.8249,39.8532,39.8108,39.839,48851.0
2016-09-15 11:15:00,56.45,56.49,56.38,56.4,62436.0,39.839,39.8673,39.7896,39.8038,62436.0
2016-09-15 11:20:00,56.4,56.47,56.39,56.45,64520.0,39.8038,39.8532,39.7967,39.839,64520.0
2016-09-15 11:25:00,56.46,56.5,56.41,56.46,119282.0,39.8461,39.8743,39.8108,39.8461,119282.0
2016-09-15 11:30:00,56.45,56.5,56.39,56.42,104105.0,39.839,39.8743,39.7967,39.8179,104105.0
2016-09-15 11:35:00,56.42,56.5,56.41,56.48,77337.0,39.8179,39.8743,39.8108,39.8602,77337.0
2016-09-15 11:40:00,56.48,56.65,56.47,56.54,180081.0,39.8602,39.9802,39.8532,39.9026,180081.0
2016-09-15 11:45:00,56.55,56.62,56.48,56.49,73534.0,39.9096,39.959,39.8602,39.8673,73534.0
2016-09-15 11:50:00,56.49,56.67,56.49,56.66,92693.0,39.8673,39.9943,39.8673,39.9872,92693.0
2016-09-15 11:55:00,56.66,56.66,56.56,56.56,38334.0,39.9872,39.9872,39.9167,39.9167,38334.0
2016-09-15 12:00:00,56.56,56.64,56.55,56.62,58992.0,39.9167,39.9731,39.9096,39.959,58992.0
2016-09-15 12:05:00,56.64,56.78,56.64,56.76,54900.0,39.9731,40.0719,39.9731,40.0578,54900.0
2016-09-15 12:10:00,56.76,56.78,56.69,56.71,49912.0,40.0578,40.0719,40.0084,40.0225,49912.0
2016-09-15 12:15:00,56.71,56.78,56.67,56.73,43325.0,40.0225,40.0719,39.9943,40.0366,43325.0
2016-09-15 12:20:00,56.73,56.85,56.72,56.78,39012.0,40.0366,40.1213,40.0296,40.0719,39012.0
2016-09-15 12:25:00,56.78,56.81,56.6,56.63,28572.0,40.0719,40.0931,39.9449,39.9661,28572.0
2016-09-15 12:30:00,56.63,56.65,56.47,56.48,48316.0,39.9661,39.9802,39.8532,39.8602,48316.0
2016-09-15 12:35:00,56.49,56.53,56.44,56.5,57199.0,39.8673,39.8955,39.832,39.8743,57199.0
2016-09-15 12:40:00,56.5,56.52,56.32,56.36,42217.0,39.8743,39.8884,39.7473,39.7755,42217.0
2016-09-15 12:45:00,56.36,56.48,56.35,56.44,36962.0,39.7755,39.8602,39.7685,39.832,36962.0
2016-09-15 12:50:00,56.43,56.43,56.33,56.35,39318.0,39.8249,39.8249,39.7543,39.7685,39318.0
2016-09-15 12:55:00,56.35,56.38,56.3,56.34,36125.0,39.7685,39.7896,39.7332,39.7614,36125.0
2016-09-15 13:00:00,56.34,56.45,56.34,56.4,53246.0,39.7614,39.839,39.7614,39.8038,53246.0
2016-09-15 13:05:00,56.4,56.42,56.28,56.31,40027.0,39.8038,39.8179,39.7191,39.7402,40027.0
2016-09-15 13:10:00,56.32,56.32,56.18,56.22,38265.0,39.7473,39.7473,39.6485,39.6767,38265.0
2016-09-15 13:15:00,56.22,56.34,56.19,56.29,41231.0,39.6767,39.7614,39.6555,39.7261,41231.0
2016-09-15 13:20:00,56.28,56.34,56.27,56.32,27426.0,39.7191,39.7614,39.712,39.7473,27426.0
2016-09-15 13:25:00,56.33,56.37,56.25,56.29,47376.0,39.7543,39.7826,39.6979,39.7261,47376.0
2016-09-15 13:30:00,56.28,56.39,56.28,56.39,37938.0,39.7191,39.7967,39.7191,39.7967,37938.0
2016-09-15 13:35:00,56.39,56.41,56.36,56.41,38662.0,39.7967,39.8108,39.7755,39.8108,38662.0
2016-09-15 13:40:00,56.4,56.55,56.36,56.47,42182.0,39.8038,39.9096,39.7755,39.8532,42182.0
2016-09-15 13:45:00,56.47,56.49,56.41,56.47,47209.0,39.8532,39.8673,39.8108,39.8532,47209.0
2016-09-15 13:50:00,56.46,56.48,56.39,56.45,29584.0,39.8461,39.8602,39.7967,39.839,29584.0
2016-09-15 13:55:00,56.44,56.54,56.43,56.54,40898.0,39.832,39.9026,39.8249,39.9026,40898.0
2016-09-15 14:00:00,56.53,56.56,56.48,56.51,35143.0,39.8955,39.9167,39.8602,39.8814,35143.0
2016-09-15 14:05:00,56.51,56.51,56.45,56.5,20254.0,39.8814,39.8814,39.839,39.8743,20254.0
2016-09-15 14:10:00,56.49,56.5,56.39,56.41,19316.0,39.8673,39.8743,39.7967,39.8108,19316.0
2016-09-15 14:15:00,56.42,56.5,56.42,56.48,35560.0,39.8179,39.8743,39.8179,39.8602,35560.0
2016-09-15 14:20:00,56.48,56.5,56.44,56.48,65974.0,39.8602,39.8743,39.832,39.8602,65974.0
2016-09-15 14:25:00,56.48,56.53,56.48,56.51,65729.0,39.8602,39.8955,39.8602,39.8814,65729.0
2016-09-15 14:30:00,56.51,56.68,56.5,56.67,56893.0,39.8814,40.0014,39.8743,39.9943,56893.0
2016-09-15 14:35:00,56.67,56.68,56.57,56.59,37948.0,39.9943,40.0014,39.9237,39.9378,37948.0
2016-09-15 14:40:00,56.59,56.59,56.52,56.52,26389.0,39.9378,39.9378,39.8884,39.8884,26389.0
2016-09-15 14:45:00,56.52,56.57,56.48,56.56,42605.0,39.8884,39.9237,39.8602,39.9167,42605.0
2016-09-15 14:50:00,56.57,56.58,56.54,56.54,25917.0,39.9237,39.9308,39.9026,39.9026,25917.0
2016-09-15 14:55:00,56.54,56.6,56.54,56.57,30536.0,39.9026,39.9449,39.9026,39.9237,30536.0
2016-09-15 15:00:00,56.57,56.58,56.54,56.57,53562.0,39.9237,39.9308,39.9026,39.9237,53562.0
2016-09-15 15:05:00,56.56,56.57,56.53,56.56,94966.0,39.9167,39.9237,39.8955,39.9167,94966.0
2016-09-15 15:10:00,56.55,56.55,56.43,56.43,84648.0,39.9096,39.9096,39.8249,39.8249,84648.0
2016-09-15 15:15:00,56.43,56.44,56.16,56.16,133774.0,39.8249,39.832,39.6344,39.6344,133774.0
2016-09-15 15:20:00,56.16,56.2,56.08,56.1,77084.0,39.6344,39.6626,39.5779,39.592,77084.0
2016-09-15 15:25:00,56.11,56.15,56.08,56.15,103547.0,39.5991,39.6273,39.5779,39.6273,103547.0
2016-09-15 15:30:00,56.15,56.27,56.13,56.24,108310.0,39.6273,39.712,39.6132,39.6908,108310.0
2016-09-15 15:35:00,56.25,56.3,56.22,56.3,60802.0,39.6979,39.7332,39.6767,39.7332,60802.0
2016-09-15 15:40:00,56.3,56.33,56.26,56.32,61202.0,39.7332,39.7543,39.7049,39.7473,61202.0
2016-09-15 15:45:00,56.32,56.36,56.24,56.27,79475.0,39.7473,39.7755,39.6908,39.712,79475.0
2016-09-15 15:50:00,56.26,56.27,56.13,56.15,128767.0,39.7049,39.712,39.6132,39.6273,128767.0
2016-09-15 15:55:00,56.14,56.22,56.14,56.19,215402.0,39.6203,39.6767,39.6203,39.6555,215402.0
2016-09-16 09:30:00,56.03,56.5,56.03,56.34,552567.0,39.5426,39.8743,39.5426,39.7614,552567.0
2016-09-16 09:35:00,56.34,56.44,56.28,56.31,93166.0,39.7614,39.832,39.7191,39.7402,93166.0
2016-09-16 09:40:00,56.32,56.51,56.27,56.49,145022.0,39.7473,39.8814,39.712,39.8673,145022.0
2016-09-16 09:45:00,56.5,56.94,56.5,56.82,96513.0,39.8743,40.1848,39.8743,40.1002,96513.0
2016-09-16 09:50:00,56.84,56.84,56.65,56.77,52342.0,40.1143,40.1143,39.9802,40.0649,52342.0
2016-09-16 09:55:00,56.77,57.18,56.7,57.08,146417.0,40.0649,40.3542,40.0155,40.2837,146417.0
2016-09-16 10:00:00,57.06,57.06,56.79,56.83,99812.0,40.2695,40.2695,40.079,40.1072,99812.0
2016-09-16 10:05:00,56.82,56.83,56.51,56.58,61680.0,40.1002,40.1072,39.8814,39.9308,61680.0
2016-09-16 10:10:00,56.57,56.57,56.4,56.51,62561.0,39.9237,39.9237,39.8038,39.8814,62561.0
2016-09-16 10:15:00,56.49,56.58,56.48,56.56,42542.0,39.8673,39.9308,39.8602,39.9167,42542.0
2016-09-16 10:20:00,56.55,56.73,56.47,56.71,54113.0,39.9096,40.0366,39.8532,40.0225,54113.0
2016-09-16 10:25:00,56.7,56.76,56.51,56.74,56939.0,40.0155,40.0578,39.8814,40.0437,56939.0
2016-09-16 10:30:00,56.71,56.79,56.68,56.74,63657.0,40.0225,40.079,40.0014,40.0437,63657.0
2016-09-16 10:35:00,56.73,56.8,56.62,56.8,42864.0,40.0366,40.086,39.959,40.086,42864.0
2016-09-16 10:40:00,56.79,56.84,56.72,56.82,34648.0,40.079,40.1143,40.0296,40.1002,34648.0
2016-09-16 10:45:00,56.8,56.83,56.72,56.73,38385.0,40.086,40.1072,40.0296,40.0366,38385.0
2016-09-16 10:50:00,56.73,56.87,56.69,56.78,79033.0,40.0366,40.1354,40.0084,40.0719,79033.0
2016-09-16 10:55:00,56.76,56.79,56.63,56.63,66016.0,40.0578,40.079,39.9661,39.9661,66016.0
2016-09-16 11:00:00,56.66,56.66,56.58,56.61,34601.0,39.9872,39.9872,39.9308,39.952,34601.0
2016-09-16 11:05:00,56.61,56.75,56.6,56.68,30634.0,39.952,40.0508,39.9449,40.0014,30634.0
2016-09-16 11:10:00,56.67,56.79,56.65,56.72,19894.0,39.9943,40.079,39.9802,40.0296,19894.0
2016-09-16 11:15:00,56.72,56.79,56.65,56.71,24502.0,40.0296,40.079,39.9802,40.0225,24502.0
2016-09-16 11:20:00,56.7,56.71,56.65,56.7,22200.0,40.0155,40.0225,39.9802,40.0155,22200.0
2016-09-16 11:25:00,56.69,56.7,56.62,56.69,29827.0,40.0084,40.0155,39.959,40.0084,29827.0
2016-09-16 11:30:00,56.71,56.75,56.66,56.73,32513.0,40.0225,40.0508,39.9872,40.0366,32513.0
2016-09-16 11:35:00,56.72,56.88,56.72,56.83,45173.0,40.0296,40.1425,40.0296,40.1072,45173.0
2016-09-16 11:40:00,56.83,56.88,56.79,56.86,37388.0,40.1072,40.1425,40.079,40.1284,37388.0
2016-09-16 11:45:00,56.86,56.92,56.83,56.88,37100.0,40.1284,40.1707,40.1072,40.1425,37100.0
2016-09-16 11:50:00,56.87,56.88,56.78,56.83,68992.0,40.1354,40.1425,40.0719,40.1072,68992.0
2016-09-16 11:55:00,56.83,56.92,56.79,56.92,35987.0,40.1072,40.1707,40.079,40.1707,35987.0
2016-09-16 12:00:00,56.91,57.0,56.91,56.93,167870.0,40.1637,40.2272,40.1637,40.1778,167870.0
2016-09-16 12:05:00,56.93,57.13,56.9,57.11,47438.0,40.1778,40.3189,40.1566,40.3048,47438.0
2016-09-16 12:10:00,57.11,57.12,57.02,57.03,114311.0,40.3048,40.3119,40.2413,40.2484,114311.0
2016-09-16 12:15:00,57.03,57.03,56.89,56.95,27707.0,40.2484,40.2484,40.1496,40.1919,27707.0
2016-09-16 12:20:00,56.95,57.08,56.92,57.03,22047.0,40.1919,40.2837,40.1707,40.2484,22047.0
2016-09-16 12:25:00,57.03,57.03,56.88,56.92,21697.0,40.2484,40.2484,40.1425,40.1707,21697.0
2016-09-16 12:30:00,56.92,56.95,56.86,56.87,30800.0,40.1707,40.1919,40.1284,40.1354,30800.0
2016-09-16 12:35:00,56.88,56.92,56.85,56.92,31614.0,40.1425,40.1707,40.1213,40.1707,31614.0
2016-09-16 12:40:00,56.94,57.05,56.88,57.05,39959.0,40.1848,40.2625,40.1425,40.2625,39959.0
2016-09-16 12:45:00,57.05,57.05,56.92,56.99,38330.0,40.2625,40.2625,40.1707,40.2201,38330.0
2016-09-16 12:50:00,56.98,57.02,56.88,57.02,32301.0,40.2131,40.2413,40.1425,40.2413,32301.0
2016-09-16 12:55:00,57.01,57.04,56.97,56.97,19380.0,40.2343,40.2554,40.206,40.206,19380.0
2016-09-16 13:00:00,56.96,57.02,56.96,57.0,22975.0,40.199,40.2413,40.199,40.2272,22975.0
2016-09-16 13:05:00,57.0,57.0,56.9,56.93,24077.0,40.2272,40.2272,40.1566,40.1778,24077.0
2016-09-16 13:10:00,56.93,57.0,56.89,56.94,52800.0,40.1778,40.2272,40.1496,40.1848,52800.0
2016-09-16 13:15:00,56.95,57.02,56.94,56.97,23568.0,40.1919,40.2413,40.1848,40.206,23568.0
2016-09-16 13:20:00,56.96,57.01,56.94,56.99,31074.0,40.199,40.2343,40.1848,40.2201,31074.0
2016-09-16 13:25:00,57.0,57.0,56.92,56.93,23720.0,40.2272,40.2272,40.1707,40.1778,23720.0
2016-09-16 13:30:00,56.92,56.92,56.88,56.89,27832.0,40.1707,40.1707,40.1425,40.1496,27832.0
2016-09-16 13:35:00,56.88,56.93,56.86,56.91,18818.0,40.1425,40.1778,40.1284,40.1637,18818.0
2016-09-16 13:40:00,56.91,56.92,56.82,56.83,30875.0,40.1637,40.1707,40.1002,40.1072,30875.0
2016-09-16 13:45:00,56.82,56.85,56.77,56.84,24202.0,40.1002,40.1213,40.0649,40.1143,24202.0
2016-09-16 13:50:00,56.85,56.85,56.79,56.82,51062.0,40.1213,40.1213,40.079,40.1002,51062.0
2016-09-16 13:55:00,56.81,56.82,56.65,56.65,51259.0,40.0931,40.1002,39.9802,39.9802,51259.0
2016-09-16 14:00:00,56.65,56.65,56.59,56.65,35472.0,39.9802,39.9802,39.9378,39.9802,35472.0
2016-09-16 14:05:00,56.66,56.8,56.66,56.79,32958.0,39.9872,40.086,39.9872,40.079,32958.0
2016-09-16 14:10:00,56.8,56.87,56.75,56.83,43759.0,40.086,40.1354,40.0508,40.1072,43759.0
2016-09-16 14:15:00,56.82,56.86,56.77,56.85,28543.0,40.1002,40.1284,40.0649,40.1213,28543.0
2016-09-16 14:20:00,56.86,56.89,56.79,56.8,38302.0,40.1284,40.1496,40.079,40.086,38302.0
2016-09-16 14:25:00,56.79,56.97,56.79,56.95,37079.0,40.079,40.206,40.079,40.1919,37079.0
2016-09-16 14:30:00,56.96,56.98,56.92,56.94,40531.0,40.199,40.2131,40.1707,40.1848,40531.0
2016-09-16 14:35:00,56.93,56.97,56.87,56.89,33343.0,40.1778,40.206,40.1354,40.1496,33343.0
2016-09-16 14:40:00,56.89,56.91,56.86,56.91,75486.0,40.1496,40.1637,40.1284,40.1637,75486.0
2016-09-16 14:45:00,56.91,56.91,56.75,56.77,58829.0,40.1637,40.1637,40.0508,40.0649,58829.0
2016-09-16 14:50:00,56.77,56.77,56.71,56.75,45852.0,40.0649,40.0649,40.0225,40.0508,45852.0
2016-09-16 14:55:00,56.74,56.74,56.62,56.66,46786.0,40.0437,40.0437,39.959,39.9872,46786.0
2016-09-16 15:00:00,56.66,56.71,56.62,56.62,64831.0,39.9872,40.0225,39.959,39.959,64831.0
2016-09-16 15:05:00,56.63,56.7,56.62,56.65,70955.0,39.9661,40.0155,39.959,39.9802,70955.0
2016-09-16 15:10:00,56.65,56.7,56.6,56.69,61918.0,39.9802,40.0155,39.9449,40.0084,61918.0
2016-09-16 15:15:00,56.69,56.7,56.63,56.66,53469.0,40.0084,40.0155,39.9661,39.9872,53469.0
2016-09-16 15:20:00,56.66,56.78,56.64,56.72,70535.0,39.9872,40.0719,39.9731,40.0296,70535.0
2016-09-16 15:25:00,56.72,56.73,56.67,56.68,48157.0,40.0296,40.0366,39.9943,40.0014,48157.0
2016-09-16 15:30:00,56.67,56.86,56.66,56.8,75959.0,39.9943,40.1284,39.9872,40.086,75959.0
2016-09-16 15:35:00,56.8,56.85,56.78,56.84,72402.0,40.086,40.1213,40.0719,40.1143,72402.0
2016-09-16 15:40:00,56.84,56.85,56.77,56.8,59566.0,40.1143,40.1213,40.0649,40.086,59566.0
2016-09-16 15:45:00,56.8,56.8,56.71,56.78,181093.0,40.086,40.086,40.0225,40.0719,181093.0
2016-09-16 15:50:00,56.76,56.85,56.75,56.77,148103.0,40.0578,40.1213,40.0508,40.0649,148103.0
2016-09-16 15:55:00,56.77,56.86,56.73,56.73,356456.0,40.0649,40.1284,40.0366,40.0366,356456.0
2016-09-19 09:30:00,56.76,56.97,56.48,56.57,203947.0,40.0578,40.206,39.8602,39.9237,203947.0
2016-09-19 09:35:00,56.59,56.73,56.57,56.6,56162.0,39.9378,40.0366,39.9237,39.9449,56162.0
2016-09-19 09:40:00,56.63,56.73,56.5,56.63,61823.0,39.9661,40.0366,39.8743,39.9661,61823.0
2016-09-19 09:45:00,56.64,57.0,56.64,56.98,41217.0,39.9731,40.2272,39.9731,40.2131,41217.0
2016-09-19 09:50:00,56.98,57.18,56.98,57.14,52205.0,40.2131,40.3542,40.2131,40.326,52205.0
2016-09-19 09:55:00,57.14,57.44,57.12,57.42,105589.0,40.326,40.5377,40.3119,40.5236,105589.0
2016-09-19 10:00:00,57.43,57.44,57.06,57.15,63772.0,40.5307,40.5377,40.2695,40.3331,63772.0
2016-09-19 10:05:00,57.15,57.34,57.14,57.32,45029.0,40.3331,40.4671,40.326,40.453,45029.0
2016-09-19 10:10:00,57.32,57.43,57.29,57.3,71563.0,40.453,40.5307,40.4319,40.4389,71563.0
2016-09-19 10:15:00,57.3,57.43,57.26,57.39,81504.0,40.4389,40.5307,40.4107,40.5024,81504.0
2016-09-19 10:20:00,57.39,57.45,57.37,57.42,56258.0,40.5024,40.5448,40.4883,40.5236,56258.0
2016-09-19 10:25:00,57.42,57.45,57.38,57.41,41983.0,40.5236,40.5448,40.4954,40.5165,41983.0
2016-09-19 10:30:00,57.41,57.46,57.38,57.44,45091.0,40.5165,40.5518,40.4954,40.5377,45091.0
2016-09-19 10:35:00,57.43,57.45,57.37,57.38,75067.0,40.5307,40.5448,40.4883,40.4954,75067.0
2016-09-19 10:40:00,57.38,57.5,57.38,57.48,44316.0,40.4954,40.5801,40.4954,40.5659,44316.0
2016-09-19 10:45:00,57.48,57.59,57.48,57.59,93753.0,40.5659,40.6436,40.5659,40.6436,93753.0
2016-09-19 10:50:00,57.59,57.69,57.55,57.68,52904.0,40.6436,40.7142,40.6154,40.7071,52904.0
2016-09-19 10:55:00,57.68,57.85,57.68,57.85,117903.0,40.7071,40.8271,40.7071,40.8271,117903.0
2016-09-19 11:00:00,57.85,57.96,57.8,57.94,96887.0,40.8271,40.9047,40.7918,40.8906,96887.0
2016-09-19 11:05:00,57.95,58.06,57.92,58.03,111490.0,40.8976,40.9753,40.8765,40.9541,111490.0
2016-09-19 11:10:00,58.03,58.04,57.77,57.8,101253.0,40.9541,40.9612,40.7706,40.7918,101253.0
2016-09-19 11:15:00,57.81,57.94,57.79,57.92,55905.0,40.7988,40.8906,40.7847,40.8765,55905.0
2016-09-19 11:20:00,57.92,57.93,57.8,57.83,88406.0,40.8765,40.8835,40.7918,40.813,88406.0
2016-09-19 11:25:00,57.83,58.0,57.81,58.0,61523.0,40.813,40.9329,40.7988,40.9329,61523.0
2016-09-19 11:30:00,57.99,58.04,57.93,58.01,128186.0,40.9259,40.9612,40.8835,40.94,128186.0
2016-09-19 11:35:00,58.01,58.08,58.0,58.04,83825.0,40.94,40.9894,40.9329,40.9612,83825.0
2016-09-19 11:40:00,58.05,58.06,57.9,57.9,101404.0,40.9682,40.9753,40.8624,40.8624,101404.0
2016-09-19 11:45:00,57.91,57.95,57.87,57.9,50373.0,40.8694,40.8976,40.8412,40.8624,50373.0
2016-09-19 11:50:00,57.9,57.92,57.85,57.92,71541.0,40.8624,40.8765,40.8271,40.8765,71541.0
2016-09-19 11:55:00,57.92,57.93,57.83,57.84,84018.0,40.8765,40.8835,40.813,40.82,84018.0
2016-09-19 12:00:00,57.85,57.88,57.79,57.86,87213.0,40.8271,40.8482,40.7847,40.8341,87213.0
2016-09-19 12:05:00,57.85,57.87,57.69,57.69,54255.0,40.8271,40.8412,40.7142,40.7142,54255.0
2016-09-19 12:10:00,57.69,57.69,57.49,57.49,53758.0,40.7142,40.7142,40.573,40.573,53758.0
2016-09-19 12:15:00,57.49,57.5,57.33,57.35,115525.0,40.573,40.5801,40.4601,40.4742,115525.0
2016-09-19 12:20:00,57.34,57.34,57.19,57.21,70342.0,40.4671,40.4671,40.3613,40.3754,70342.0
2016-09-19 12:25:00,57.21,57.23,57.17,57.18,47995.0,40.3754,40.3895,40.3472,40.3542,47995.0
2016-09-19 12:30:00,57.18,57.22,57.16,57.17,42763.0,40.3542,40.3825,40.3401,40.3472,42763.0
2016-09-19 12:35:00,57.17,57.27,57.16,57.23,33138.0,40.3472,40.4177,40.3401,40.3895,33138.0
2016-09-19 12:40:00,57.23,57.31,57.23,57.29,24049.0,40.3895,40.446,40.3895,40.4319,24049.0
2016-09-19 12:45:00,57.29,57.3,57.27,57.3,26072.0,40.4319,40.4389,40.4177,40.4389,26072.0
2016-09-19 12:50:00,57.31,57.39,57.31,57.33,21262.0,40.446,40.5024,40.446,40.4601,21262.0
2016-09-19 12:55:00,57.33,57.35,57.16,57.16,82579.0,40.4601,40.4742,40.3401,40.3401,82579.0
2016-09-19 13:00:00,57.16,57.17,57.05,57.08,101510.0,40.3401,40.3472,40.2625,40.2837,101510.0
2016-09-19 13:05:00,57.07,57.1,57.03,57.07,41183.0,40.2766,40.2978,40.2484,40.2766,41183.0
2016-09-19 13:10:00,57.08,57.22,57.08,57.18,24773.0,40.2837,40.3825,40.2837,40.3542,24773.0
2016-09-19 13:15:00,57.19,57.23,57.15,57.15,28367.0,40.3613,40.3895,40.3331,40.3331,28367.0
2016-09-19 13:20:00,57.15,57.22,57.08,57.09,34650.0,40.3331,40.3825,40.2837,40.2907,34650.0
2016-09-19 13:25:00,57.09,57.25,57.09,57.18,22877.0,40.2907,40.4036,40.2907,40.3542,22877.0
2016-09-19 13:30:00,57.19,57.19,56.98,56.98,64542.0,40.3613,40.3613,40.2131,40.2131,64542.0
2016-09-19 13:35:00,56.98,57.01,56.95,57.01,32890.0,40.2131,40.2343,40.1919,40.2343,32890.0
2016-09-19 13:40:00,57.01,57.15,57.01,57.14,27046.0,40.2343,40.3331,40.2343,40.326,27046.0
2016-09-19 13:45:00,57.15,57.24,57.14,57.24,26746.0,40.3331,40.3966,40.326,40.3966,26746.0
2016-09-19 13:50:00,57.24,57.3,57.23,57.29,22349.0,40.3966,40.4389,40.3895,40.4319,22349.0
2016-09-19 13:55:00,57.3,57.34,57.27,57.29,31293.0,40.4389,40.4671,40.4177,40.4319,31293.0
2016-09-19 14:00:00,57.29,57.37,57.27,57.36,50916.0,40.4319,40.4883,40.4177,40.4813,50916.0
2016-09-19 14:05:00,57.36,57.41,57.36,57.41,21545.0,40.4813,40.5165,40.4813,40.5165,21545.0
2016-09-19 14:10:00,57.4,57.42,57.36,57.38,25970.0,40.5095,40.5236,40.4813,40.4954,25970.0
2016-09-19 14:15:00,57.38,57.39,57.31,57.32,23329.0,40.4954,40.5024,40.446,40.453,23329.0
2016-09-19 14:20:00,57.33,57.33,57.26,57.32,20799.0,40.4601,40.4601,40.4107,40.453,20799.0
2016-09-19 14:25:00,57.31,57.34,57.26,57.27,34403.0,40.446,40.4671,40.4107,40.4177,34403.0
2016-09-19 14:30:00,57.27,57.31,57.26,57.29,43918.0,40.4177,40.446,40.4107,40.4319,43918.0
2016-09-19 14:35:00,57.28,57.3,57.2,57.2,53658.0,40.4248,40.4389,40.3683,40.3683,53658.0
2016-09-19 14:40:00,57.2,57.24,57.15,57.17,74403.0,40.3683,40.3966,40.3331,40.3472,74403.0
2016-09-19 14:45:00,57.17,57.39,57.17,57.31,47143.0,40.3472,40.5024,40.3472,40.446,47143.0
2016-09-19 14:50:00,57.31,57.37,57.29,57.34,35945.0,40.446,40.4883,40.4319,40.4671,35945.0
2016-09-19 14:55:00,57.35,57.4,57.31,57.39,17494.0,40.4742,40.5095,40.446,40.5024,17494.0
2016-09-19 15:00:00,57.39,57.48,57.37,57.42,52763.0,40.5024,40.5659,40.4883,40.5236,52763.0
2016-09-19 15:05:00,57.42,57.42,57.36,57.38,32542.0,40.5236,40.5236,40.4813,40.4954,32542.0
2016-09-19 15:10:00,57.38,57.44,57.38,57.39,39767.0,40.4954,40.5377,40.4954,40.5024,39767.0
2016-09-19 15:15:00,57.39,57.42,57.3,57.42,53018.0,40.5024,40.5236,40.4389,40.5236,53018.0
2016-09-19 15:20:00,57.42,57.46,57.4,57.45,31398.0,40.5236,40.5518,40.5095,40.5448,31398.0
2016-09-19 15:25:00,57.44,57.53,57.42,57.42,58416.0,40.5377,40.6012,40.5236,40.5236,58416.0
2016-09-19 15:30:00,57.43,57.44,57.31,57.37,87270.0,40.5307,40.5377,40.446,40.4883,87270.0
2016-09-19 15:35:00,57.38,57.46,57.37,57.46,41512.0,40.4954,40.5518,40.4883,40.5518,41512.0
2016-09-19 15:40:00,57.47,57.49,57.4,57.44,80733.0,40.5589,40.573,40.5095,40.5377,80733.0
2016-09-19 15:45:00,57.43,57.43,57.33,57.33,117933.0,40.5307,40.5307,40.4601,40.4601,117933.0
2016-09-19 15:50:00,57.34,57.36,57.27,57.29,147604.0,40.4671,40.4813,40.4177,40.4319,147604.0
2016-09-19 15:55:00,57.29,57.3,57.14,57.15,287099.0,40.4319,40.4389,40.326,40.3331,287099.0
2016-09-20 09:30:00,57.28,57.28,56.17,56.29,199778.0,40.4248,40.4248,39.6414,39.7261,199778.0
2016-09-20 09:35:00,56.31,56.4,56.22,56.32,57985.0,39.7402,39.8038,39.6767,39.7473,57985.0
2016-09-20 09:40:00,56.34,56.68,56.33,56.63,70587.0,39.7614,40.0014,39.7543,39.9661,70587.0
2016-09-20 09:45:00,56.65,56.79,56.56,56.69,82300.0,39.9802,40.079,39.9167,40.0084,82300.0
2016-09-20 09:50:00,56.71,56.88,56.71,56.75,119239.0,40.0225,40.1425,40.0225,40.0508,119239.0
2016-09-20 09:55:00,56.73,56.78,56.35,56.4,130750.0,40.0366,40.0719,39.7685,39.8038,130750.0
2016-09-20 10:00:00,56.38,56.57,56.38,56.5,149326.0,39.7896,39.9237,39.7896,39.8743,149326.0
2016-09-20 10:05:00,56.51,56.57,56.3,56.3,74820.0,39.8814,39.9237,39.7332,39.7332,74820.0
2016-09-20 10:10:00,56.31,56.39,56.29,56.37,78675.0,39.7402,39.7967,39.7261,39.7826,78675.0
2016-09-20 10:15:00,56.36,56.4,56.15,56.22,168718.0,39.7755,39.8038,39.6273,39.6767,168718.0
2016-09-20 10:20:00,56.23,56.25,56.04,56.08,129041.0,39.6838,39.6979,39.5497,39.5779,129041.0
2016-09-20 10:25:00,56.08,56.19,56.07,56.08,110707.0,39.5779,39.6555,39.5709,39.5779,110707.0
2016-09-20 10:30:00,56.08,56.15,55.95,55.97,75209.0,39.5779,39.6273,39.4862,39.5003,75209.0
2016-09-20 10:35:00,55.97,55.99,55.88,55.89,126430.0,39.5003,39.5144,39.4368,39.4438,126430.0
2016-09-20 10:40:00,55.88,55.92,55.78,55.79,64312.0,39.4368,39.465,39.3662,39.3732,64312.0
2016-09-20 10:45:00,55.79,55.97,55.76,55.96,87113.0,39.3732,39.5003,39.3521,39.4932,87113.0
2016-09-20 10:50:00,55.94,55.99,55.84,55.9,50437.0,39.4791,39.5144,39.4085,39.4509,50437.0
2016-09-20 10:55:00,55.89,55.92,55.84,55.86,76791.0,39.4438,39.465,39.4085,39.4227,76791.0
2016-09-20 11:00:00,55.86,55.93,55.86,55.9,47794.0,39.4227,39.4721,39.4227,39.4509,47794.0
2016-09-20 11:05:00,55.9,56.1,55.9,56.04,61889.0,39.4509,39.592,39.4509,39.5497,61889.0
2016-09-20 11:10:00,56.05,56.18,56.05,56.12,45246.0,39.5567,39.6485,39.5567,39.6061,45246.0
2016-09-20 11:15:00,56.12,56.21,56.12,56.16,65577.0,39.6061,39.6697,39.6061,39.6344,65577.0
2016-09-20 11:20:00,56.16,56.21,56.13,56.13,55264.0,39.6344,39.6697,39.6132,39.6132,55264.0
2016-09-20 11:25:00,56.13,56.17,56.0,56.04,137071.0,39.6132,39.6414,39.5215,39.5497,137071.0
2016-09-20 11:30:00,56.05,56.19,56.04,56.18,104506.0,39.5567,39.6555,39.5497,39.6485,104506.0
2016-09-20 11:35:00,56.17,56.17,55.95,56.01,59288.0,39.6414,39.6414,39.4862,39.5285,59288.0
2016-09-20 11:40:00,56.01,56.12,56.01,56.12,40719.0,39.5285,39.6061,39.5285,39.6061,40719.0
2016-09-20 11:45:00,56.12,56.22,56.12,56.19,45396.0,39.6061,39.6767,39.6061,39.6555,45396.0
2016-09-20 11:50:00,56.19,56.2,56.08,56.11,30871.0,39.6555,39.6626,39.5779,39.5991,30871.0
2016-09-20 11:55:00,56.1,56.16,56.05,56.05,36726.0,39.592,39.6344,39.5567,39.5567,36726.0
2016-09-20 12:00:00,56.05,56.18,56.04,56.16,35491.0,39.5567,39.6485,39.5497,39.6344,35491.0
2016-09-20 12:05:00,56.17,56.21,56.15,56.19,48812.0,39.6414,39.6697,39.6273,39.6555,48812.0
2016-09-20 12:10:00,56.19,56.19,56.14,56.16,31677.0,39.6555,39.6555,39.6203,39.6344,31677.0
2016-09-20 12:15:00,56.17,56.21,56.15,56.16,35876.0,39.6414,39.6697,39.6273,39.6344,35876.0
2016-09-20 12:20:00,56.16,56.21,56.13,56.2,24151.0,39.6344,39.6697,39.6132,39.6626,24151.0
2016-09-20 12:25:00,56.19,56.27,56.19,56.27,34053.0,39.6555,39.712,39.6555,39.712,34053.0
2016-09-20 12:30:00,56.27,56.29,56.2,56.2,28343.0,39.712,39.7261,39.6626,39.6626,28343.0
2016-09-20 12:35:00,56.2,56.21,56.13,56.16,25260.0,39.6626,39.6697,39.6132,39.6344,25260.0
2016-09-20 12:40:00,56.16,56.2,56.14,56.15,25783.0,39.6344,39.6626,39.6203,39.6273,25783.0
2016-09-20 12:45:00,56.15,56.2,56.04,56.04,59018.0,39.6273,39.6626,39.5497,39.5497,59018.0
2016-09-20 12:50:00,56.04,56.08,56.01,56.02,19029.0,39.5497,39.5779,39.5285,39.5356,19029.0
2016-09-20 12:55:00,56.02,56.05,55.93,55.94,21278.0,39.5356,39.5567,39.4721,39.4791,21278.0
2016-09-20 13:00:00,55.94,55.99,55.89,55.9,31710.0,39.4791,39.5144,39.4438,39.4509,31710.0
2016-09-20 13:05:00,55.9,55.98,55.88,55.97,21384.0,39.4509,39.5073,39.4368,39.5003,21384.0
2016-09-20 13:10:00,55.97,55.97,55.89,55.9,27060.0,39.5003,39.5003,39.4438,39.4509,27060.0
2016-09-20 13:15:00,55.9,56.0,55.89,55.96,22693.0,39.4509,39.5215,39.4438,39.4932,22693.0
2016-09-20 13:20:00,55.95,55.96,55.91,55.96,30926.0,39.4862,39.4932,39.4579,39.4932,30926.0
2016-09-20 13:25:00,55.96,56.01,55.93,55.94,24826.0,39.4932,39.5285,39.4721,39.4791,24826.0
2016-09-20 13:30:00,55.94,56.01,55.91,56.01,59780.0,39.4791,39.5285,39.4579,39.5285,59780.0
2016-09-20 13:35:00,56.0,56.03,55.97,56.02,39669.0,39.5215,39.5426,39.5003,39.5356,39669.0
2016-09-20 13:40:00,56.02,56.02,55.96,56.02,23609.0,39.5356,39.5356,39.4932,39.5356,23609.0
2016-09-20 13:45:00,56.02,56.02,55.87,55.89,41357.0,39.5356,39.5356,39.4297,39.4438,41357.0
2016-09-20 13:50:00,55.89,55.91,55.86,55.9,22537.0,39.4438,39.4579,39.4227,39.4509,22537.0
2016-09-20 13:55:00,55.9,56.01,55.89,55.98,33957.0,39.4509,39.5285,39.4438,39.5073,33957.0
2016-09-20 14:00:00,55.98,55.98,55.9,55.96,28667.0,39.5073,39.5073,39.4509,39.4932,28667.0
2016-09-20 14:05:00,55.95,55.98,55.93,55.96,39925.0,39.4862,39.5073,39.4721,39.4932,39925.0
2016-09-20 14:10:00,55.96,55.98,55.91,55.91,39826.0,39.4932,39.5073,39.4579,39.4579,39826.0
2016-09-20 14:15:00,55.91,55.92,55.88,55.91,34161.0,39.4579,39.465,39.4368,39.4579,34161.0
2016-09-20 14:20:00,55.91,55.92,55.87,55.89,46720.0,39.4579,39.465,39.4297,39.4438,46720.0
2016-09-20 14:25:00,55.89,55.93,55.82,55.82,60763.0,39.4438,39.4721,39.3944,39.3944,60763.0
2016-09-20 14:30:00,55.83,55.85,55.81,55.81,37095.0,39.4015,39.4156,39.3874,39.3874,37095.0
2016-09-20 14:35:00,55.82,55.82,55.75,55.76,40685.0,39.3944,39.3944,39.345,39.3521,40685.0
2016-09-20 14:40:00,55.75,55.79,55.69,55.69,67365.0,39.345,39.3732,39.3027,39.3027,67365.0
2016-09-20 14:45:00,55.7,55.73,55.64,55.64,51263.0,39.3097,39.3309,39.2674,39.2674,51263.0
2016-09-20 14:50:00,55.65,55.7,55.64,55.68,54789.0,39.2744,39.3097,39.2674,39.2956,54789.0
2016-09-20 14:55:00,55.68,55.71,55.58,55.59,78970.0,39.2956,39.3168,39.225,39.2321,78970.0
2016-09-20 15:00:00,55.6,55.69,55.6,55.62,54581.0,39.2392,39.3027,39.2392,39.2533,54581.0
2016-09-20 15:05:00,55.62,55.62,55.48,55.48,71111.0,39.2533,39.2533,39.1545,39.1545,71111.0
2016-09-20 15:10:00,55.49,55.61,55.46,55.55,154820.0,39.1615,39.2462,39.1404,39.2039,154820.0
2016-09-20 15:15:00,55.56,55.64,55.54,55.63,56026.0,39.2109,39.2674,39.1968,39.2603,56026.0
2016-09-20 15:20:00,55.63,55.63,55.55,55.56,45755.0,39.2603,39.2603,39.2039,39.2109,45755.0
2016-09-20 15:25:00,55.56,55.56,55.51,55.53,82238.0,39.2109,39.2109,39.1756,39.1898,82238.0
2016-09-20 15:30:00,55.53,55.55,55.45,55.47,107863.0,39.1898,39.2039,39.1333,39.1474,107863.0
2016-09-20 15:35:00,55.46,55.46,55.43,55.46,99251.0,39.1404,39.1404,39.1192,39.1404,99251.0
2016-09-20 15:40:00,55.46,55.53,55.45,55.53,120538.0,39.1404,39.1898,39.1333,39.1898,120538.0
2016-09-20 15:45:00,55.52,55.54,55.48,55.49,122332.0,39.1827,39.1968,39.1545,39.1615,122332.0
2016-09-20 15:50:00,55.49,55.56,55.48,55.56,156262.0,39.1615,39.2109,39.1545,39.2109,156262.0
2016-09-20 15:55:00,55.55,55.58,55.45,55.45,282206.0,39.2039,39.225,39.1333,39.1333,282206.0
2016-09-21 09:30:00,55.73,56.13,55.58,55.66,150168.0,39.3309,39.6132,39.225,39.2815,150168.0
2016-09-21 09:35:00,55.65,55.72,55.29,55.3,98796.0,39.2744,39.3238,39.0204,39.0274,98796.0
2016-09-21 09:40:00,55.33,55.66,55.32,55.48,54696.0,39.0486,39.2815,39.0416,39.1545,54696.0
2016-09-21 09:45:00,55.47,55.72,55.47,55.71,70113.0,39.1474,39.3238,39.1474,39.3168,70113.0
2016-09-21 09:50:00,55.73,55.79,55.67,55.68,60069.0,39.3309,39.3732,39.2886,39.2956,60069.0
2016-09-21 09:55:00,55.68,55.73,55.56,55.71,74329.0,39.2956,39.3309,39.2109,39.3168,74329.0
2016-09-21 10:00:00,55.73,55.75,55.56,55.66,57171.0,39.3309,39.345,39.2109,39.2815,57171.0
2016-09-21 10:05:00,55.67,55.71,55.43,55.46,68123.0,39.2886,39.3168,39.1192,39.1404,68123.0
2016-09-21 10:10:00,55.48,55.63,55.47,55.54,68574.0,39.1545,39.2603,39.1474,39.1968,68574.0
2016-09-21 10:15:00,55.55,55.65,55.54,55.59,46192.0,39.2039,39.2744,39.1968,39.2321,46192.0
2016-09-21 10:20:00,55.58,55.75,55.58,55.69,70477.0,39.225,39.345,39.225,39.3027,70477.0
2016-09-21 10:25:00,55.7,55.74,55.62,55.69,36871.0,39.3097,39.338,39.2533,39.3027,36871.0
2016-09-21 10:30:00,55.7,56.08,55.7,56.04,195320.0,39.3097,39.5779,39.3097,39.5497,195320.0
2016-09-21 10:35:00,56.05,56.11,55.87,55.89,89634.0,39.5567,39.5991,39.4297,39.4438,89634.0
2016-09-21 10:40:00,55.9,55.95,55.78,55.89,89379.0,39.4509,39.4862,39.3662,39.4438,89379.0
2016-09-21 10:45:00,55.88,55.89,55.65,55.8,133267.0,39.4368,39.4438,39.2744,39.3803,133267.0
2016-09-21 10:50:00,55.79,55.81,55.68,55.73,54151.0,39.3732,39.3874,39.2956,39.3309,54151.0
2016-09-21 10:55:00,55.73,55.74,55.63,55.64,59325.0,39.3309,39.338,39.2603,39.2674,59325.0
2016-09-21 11:00:00,55.65,55.8,55.64,55.79,58794.0,39.2744,39.3803,39.2674,39.3732,58794.0
2016-09-21 11:05:00,55.8,55.86,55.75,55.75,31009.0,39.3803,39.4227,39.345,39.345,31009.0
2016-09-21 11:10:00,55.76,55.89,55.75,55.85,52951.0,39.3521,39.4438,39.345,39.4156,52951.0
2016-09-21 11:15:00,55.85,55.87,55.77,55.83,42449.0,39.4156,39.4297,39.3591,39.4015,42449.0
2016-09-21 11:20:00,55.83,55.95,55.82,55.85,41185.0,39.4015,39.4862,39.3944,39.4156,41185.0
2016-09-21 11:25:00,55.85,55.88,55.74,55.81,25659.0,39.4156,39.4368,39.338,39.3874,25659.0
2016-09-21 11:30:00,55.81,55.82,55.62,55.62,74262.0,39.3874,39.3944,39.2533,39.2533,74262.0
2016-09-21 11:35:00,55.64,55.72,55.53,55.67,104367.0,39.2674,39.3238,39.1898,39.2886,104367.0
2016-09-21 11:40:00,55.67,55.72,55.61,55.65,41389.0,39.2886,39.3238,39.2462,39.2744,41389.0
2016-09-21 11:45:00,55.65,55.77,55.65,55.7,28941.0,39.2744,39.3591,39.2744,39.3097,28941.0
2016-09-21 11:50:00,55.71,55.79,55.69,55.76,31255.0,39.3168,39.3732,39.3027,39.3521,31255.0
2016-09-21 11:55:00,55.75,55.85,55.72,55.78,35805.0,39.345,39.4156,39.3238,39.3662,35805.0
2016-09-21 12:00:00,55.79,55.87,55.79,55.84,22788.0,39.3732,39.4297,39.3732,39.4085,22788.0
2016-09-21 12:05:00,55.83,55.84,55.71,55.73,24702.0,39.4015,39.4085,39.3168,39.3309,24702.0
2016-09-21 12:10:00,55.74,55.75,55.64,55.65,27291.0,39.338,39.345,39.2674,39.2744,27291.0
2016-09-21 12:15:00,55.67,55.68,55.6,55.6,44065.0,39.2886,39.2956,39.2392,39.2392,44065.0
2016-09-21 12:20:00,55.6,55.64,55.48,55.48,36033.0,39.2392,39.2674,39.1545,39.1545,36033.0
2016-09-21 12:25:00,55.49,55.51,55.38,55.4,45432.0,39.1615,39.1756,39.0839,39.098,45432.0
2016-09-21 12:30:00,55.41,55.53,55.4,55.44,38892.0,39.1051,39.1898,39.098,39.1262,38892.0
2016-09-21 12:35:00,55.45,55.49,55.4,55.43,20674.0,39.1333,39.1615,39.098,39.1192,20674.0
2016-09-21 12:40:00,55.44,55.45,55.37,55.41,30961.0,39.1262,39.1333,39.0768,39.1051,30961.0
2016-09-21 12:45:00,55.41,55.43,55.3,55.3,103174.0,39.1051,39.1192,39.0274,39.0274,103174.0
2016-09-21 12:50:00,55.3,55.44,55.29,55.42,52238.0,39.0274,39.1262,39.0204,39.1121,52238.0
2016-09-21 12:55:00,55.42,55.43,55.37,55.41,22941.0,39.1121,39.1192,39.0768,39.1051,22941.0
2016-09-21 13:00:00,55.41,55.45,55.4,55.43,42097.0,39.1051,39.1333,39.098,39.1192,42097.0
2016-09-21 13:05:00,55.43,55.45,55.38,55.39,32843.0,39.1192,39.1333,39.0839,39.091,32843.0
2016-09-21 13:10:00,55.39,55.4,55.33,55.34,84481.0,39.091,39.098,39.0486,39.0557,84481.0
2016-09-21 13:15:00,55.35,55.35,55.3,55.3,24771.0,39.0627,39.0627,39.0274,39.0274,24771.0
2016-09-21 13:20:00,55.31,55.32,55.22,55.25,66153.0,39.0345,39.0416,38.971,38.9921,66153.0
2016-09-21 13:25:00,55.26,55.31,55.25,55.28,27945.0,38.9992,39.0345,38.9921,39.0133,27945.0
2016-09-21 13:30:00,55.27,55.28,55.24,55.24,34789.0,39.0063,39.0133,38.9851,38.9851,34789.0
2016-09-21 13:35:00,55.25,55.25,55.17,55.19,46002.0,38.9921,38.9921,38.9357,38.9498,46002.0
2016-09-21 13:40:00,55.2,55.23,55.19,55.2,20629.0,38.9569,38.978,38.9498,38.9569,20629.0
2016-09-21 13:45:00,55.2,55.2,55.13,55.16,52054.0,38.9569,38.9569,38.9075,38.9286,52054.0
2016-09-21 13:50:00,55.17,55.21,55.16,55.18,14674.0,38.9357,38.9639,38.9286,38.9427,14674.0
2016-09-21 13:55:00,55.19,55.19,55.06,55.1,39850.0,38.9498,38.9498,38.8581,38.8863,39850.0
2016-09-21 14:00:00,55.08,55.36,55.01,55.13,78683.0,38.8722,39.0698,38.8228,38.9075,78683.0
2016-09-21 14:05:00,55.13,55.25,55.13,55.23,35290.0,38.9075,38.9921,38.9075,38.978,35290.0
2016-09-21 14:10:00,55.24,55.37,55.23,55.27,73261.0,38.9851,39.0768,38.978,39.0063,73261.0
2016-09-21 14:15:00,55.27,55.36,55.19,55.25,44713.0,39.0063,39.0698,38.9498,38.9921,44713.0
2016-09-21 14:20:00,55.26,55.33,55.22,55.24,46089.0,38.9992,39.0486,38.971,38.9851,46089.0
2016-09-21 14:25:00,55.26,55.3,55.21,55.27,44300.0,38.9992,39.0274,38.9639,39.0063,44300.0
2016-09-21 14:30:00,55.28,55.33,55.26,55.28,47530.0,39.0133,39.0486,38.9992,39.0133,47530.0
2016-09-21 14:35:00,55.27,55.41,55.24,55.37,135771.0,39.0063,39.1051,38.9851,39.0768,135771.0
2016-09-21 14:40:00,55.38,55.39,55.31,55.31,49001.0,39.0839,39.091,39.0345,39.0345,49001.0
2016-09-21 14:45:00,55.32,55.38,55.2,55.28,36666.0,39.0416,39.0839,38.9569,39.0133,36666.0
2016-09-21 14:50:00,55.27,55.35,55.26,55.3,24598.0,39.0063,39.0627,38.9992,39.0274,24598.0
2016-09-21 14:55:00,55.31,55.4,55.29,55.39,111518.0,39.0345,39.098,39.0204,39.091,111518.0
2016-09-21 15:00:00,55.4,55.45,55.36,55.43,48330.0,39.098,39.1333,39.0698,39.1192,48330.0
2016-09-21 15:05:00,55.43,55.45,55.4,55.43,44606.0,39.1192,39.1333,39.098,39.1192,44606.0
2016-09-21 15:10:00,55.43,55.58,55.42,55.56,108946.0,39.1192,39.225,39.1121,39.2109,108946.0
2016-09-21 15:15:00,55.56,55.63,55.55,55.57,41823.0,39.2109,39.2603,39.2039,39.218,41823.0
2016-09-21 15:20:00,55.57,55.61,55.55,55.55,104373.0,39.218,39.2462,39.2039,39.2039,104373.0
2016-09-21 15:25:00,55.56,55.57,55.51,55.53,43182.0,39.2109,39.218,39.1756,39.1898,43182.0
2016-09-21 15:30:00,55.53,55.59,55.52,55.57,84671.0,39.1898,39.2321,39.1827,39.218,84671.0
2016-09-21 15:35:00,55.58,55.58,55.54,55.58,77418.0,39.225,39.225,39.1968,39.225,77418.0
2016-09-21 15:40:00,55.58,55.71,55.58,55.7,202991.0,39.225,39.3168,39.225,39.3097,202991.0
2016-09-21 15:45:00,55.7,55.77,55.7,55.75,101685.0,39.3097,39.3591,39.3097,39.345,101685.0
2016-09-21 15:50:00,55.75,55.76,55.65,55.65,157096.0,39.345,39.3521,39.2744,39.2744,157096.0
2016-09-21 15:55:00,55.66,55.68,55.61,55.67,225843.0,39.2815,39.2956,39.2462,39.2886,225843.0
2016-09-22 09:30:00,56.09,56.13,55.82,55.89,134524.0,39.585,39.6132,39.3944,39.4438,134524.0
2016-09-22 09:35:00,55.86,56.23,55.76,56.17,60455.0,39.4227,39.6838,39.3521,39.6414,60455.0
2016-09-22 09:40:00,56.19,56.34,56.11,56.11,48013.0,39.6555,39.7614,39.5991,39.5991,48013.0
2016-09-22 09:45:00,56.12,56.31,56.1,56.25,49732.0,39.6061,39.7402,39.592,39.6979,49732.0
2016-09-22 09:50:00,56.23,56.37,56.21,56.33,46448.0,39.6838,39.7826,39.6697,39.7543,46448.0
2016-09-22 09:55:00,56.34,56.36,56.17,56.18,67590.0,39.7614,39.7755,39.6414,39.6485,67590.0
2016-09-22 10:00:00,56.18,56.33,56.17,56.33,50293.0,39.6485,39.7543,39.6414,39.7543,50293.0
2016-09-22 10:05:00,56.35,56.35,56.17,56.2,67257.0,39.7685,39.7685,39.6414,39.6626,67257.0
2016-09-22 10:10:00,56.17,56.34,56.15,56.34,81209.0,39.6414,39.7614,39.6273,39.7614,81209.0
2016-09-22 10:15:00,56.31,56.32,56.18,56.31,69138.0,39.7402,39.7473,39.6485,39.7402,69138.0
2016-09-22 10:20:00,56.32,56.37,56.28,56.37,46766.0,39.7473,39.7826,39.7191,39.7826,46766.0
2016-09-22 10:25:00,56.37,56.38,56.26,56.32,54295.0,39.7826,39.7896,39.7049,39.7473,54295.0
2016-09-22 10:30:00,56.33,56.44,56.31,56.35,44059.0,39.7543,39.832,39.7402,39.7685,44059.0
2016-09-22 10:35:00,56.35,56.39,56.29,56.38,44699.0,39.7685,39.7967,39.7261,39.7896,44699.0
2016-09-22 10:40:00,56.37,56.37,56.22,56.32,63883.0,39.7826,39.7826,39.6767,39.7473,63883.0
2016-09-22 10:45:00,56.32,56.37,56.27,56.3,42883.0,39.7473,39.7826,39.712,39.7332,42883.0
2016-09-22 10:50:00,56.3,56.32,56.14,56.14,55021.0,39.7332,39.7473,39.6203,39.6203,55021.0
2016-09-22 10:55:00,56.13,56.18,56.05,56.07,53598.0,39.6132,39.6485,39.5567,39.5709,53598.0
2016-09-22 11:00:00,56.06,56.08,55.95,55.97,77822.0,39.5638,39.5779,39.4862,39.5003,77822.0
2016-09-22 11:05:00,55.98,55.99,55.92,55.94,77218.0,39.5073,39.5144,39.465,39.4791,77218.0
2016-09-22 11:10:00,55.94,55.94,55.82,55.82,53155.0,39.4791,39.4791,39.3944,39.3944,53155.0
2016-09-22 11:15:00,55.84,55.9,55.81,55.89,39874.0,39.4085,39.4509,39.3874,39.4438,39874.0
2016-09-22 11:20:00,55.89,55.92,55.83,55.84,41837.0,39.4438,39.465,39.4015,39.4085,41837.0
2016-09-22 11:25:00,55.83,55.89,55.81,55.89,39441.0,39.4015,39.4438,39.3874,39.4438,39441.0
2016-09-22 11:30:00,55.89,55.89,55.75,55.81,48261.0,39.4438,39.4438,39.345,39.3874,48261.0
2016-09-22 11:35:00,55.81,55.83,55.75,55.82,26803.0,39.3874,39.4015,39.345,39.3944,26803.0
2016-09-22 11:40:00,55.82,55.88,55.76,55.83,51666.0,39.3944,39.4368,39.3521,39.4015,51666.0
2016-09-22 11:45:00,55.84,55.85,55.73,55.77,33840.0,39.4085,39.4156,39.3309,39.3591,33840.0
2016-09-22 11:50:00,55.77,55.84,55.71,55.73,29757.0,39.3591,39.4085,39.3168,39.3309,29757.0
2016-09-22 11:55:00,55.72,55.77,55.69,55.76,26696.0,39.3238,39.3591,39.3027,39.3521,26696.0
2016-09-22 12:00:00,55.76,55.82,55.74,55.75,50865.0,39.3521,39.3944,39.338,39.345,50865.0
2016-09-22 12:05:00,55.75,55.78,55.75,55.77,31845.0,39.345,39.3662,39.345,39.3591,31845.0
2016-09-22 12:10:00,55.76,55.86,55.76,55.84,26686.0,39.3521,39.4227,39.3521,39.4085,26686.0
2016-09-22 12:15:00,55.84,55.84,55.72,55.75,37931.0,39.4085,39.4085,39.3238,39.345,37931.0
2016-09-22 12:20:00,55.75,55.78,55.71,55.73,30222.0,39.345,39.3662,39.3168,39.3309,30222.0
2016-09-22 12:25:00,55.74,55.76,55.72,55.73,17741.0,39.338,39.3521,39.3238,39.3309,17741.0
2016-09-22 12:30:00,55.72,55.77,55.72,55.76,22915.0,39.3238,39.3591,39.3238,39.3521,22915.0
2016-09-22 12:35:00,55.75,55.76,55.72,55.74,31288.0,39.345,39.3521,39.3238,39.338,31288.0
2016-09-22 12:40:00,55.75,55.77,55.74,55.77,13911.0,39.345,39.3591,39.338,39.3591,13911.0
2016-09-22 12:45:00,55.77,55.8,55.75,55.8,25495.0,39.3591,39.3803,39.345,39.3803,25495.0
2016-09-22 12:50:00,55.8,55.84,55.78,55.83,20614.0,39.3803,39.4085,39.3662,39.4015,20614.0
2016-09-22 12:55:00,55.84,55.9,55.78,55.88,32341.0,39.4085,39.4509,39.3662,39.4368,32341.0
2016-09-22 13:00:00,55.89,55.98,55.89,55.96,23537.0,39.4438,39.5073,39.4438,39.4932,23537.0
2016-09-22 13:05:00,55.95,56.03,55.94,56.0,28772.0,39.4862,39.5426,39.4791,39.5215,28772.0
2016-09-22 13:10:00,56.0,56.03,55.99,56.01,48877.0,39.5215,39.5426,39.5144,39.5285,48877.0
2016-09-22 13:15:00,56.0,56.05,55.96,56.02,54849.0,39.5215,39.5567,39.4932,39.5356,54849.0
2016-09-22 13:20:00,56.01,56.01,55.77,55.78,88934.0,39.5285,39.5285,39.3591,39.3662,88934.0
2016-09-22 13:25:00,55.77,55.8,55.75,55.76,30456.0,39.3591,39.3803,39.345,39.3521,30456.0
2016-09-22 13:30:00,55.76,55.79,55.75,55.79,41413.0,39.3521,39.3732,39.345,39.3732,41413.0
2016-09-22 13:35:00,55.79,55.85,55.78,55.83,42499.0,39.3732,39.4156,39.3662,39.4015,42499.0
2016-09-22 13:40:00,55.83,55.84,55.79,55.79,17861.0,39.4015,39.4085,39.3732,39.3732,17861.0
2016-09-22 13:45:00,55.78,55.79,55.73,55.74,34172.0,39.3662,39.3732,39.3309,39.338,34172.0
2016-09-22 13:50:00,55.74,55.76,55.71,55.75,31226.0,39.338,39.3521,39.3168,39.345,31226.0
2016-09-22 13:55:00,55.76,55.85,55.76,55.85,23622.0,39.3521,39.4156,39.3521,39.4156,23622.0
2016-09-22 14:00:00,55.84,55.85,55.81,55.84,28109.0,39.4085,39.4156,39.3874,39.4085,28109.0
2016-09-22 14:05:00,55.83,55.83,55.79,55.8,25661.0,39.4015,39.4015,39.3732,39.3803,25661.0
2016-09-22 14:10:00,55.81,55.82,55.68,55.69,33792.0,39.3874,39.3944,39.2956,39.3027,33792.0
2016-09-22 14:15:00,55.7,55.71,55.61,55.66,75140.0,39.3097,39.3168,39.2462,39.2815,75140.0
2016-09-22 14:20:00,55.66,55.67,55.61,55.62,30947.0,39.2815,39.2886,39.2462,39.2533,30947.0
2016-09-22 14:25:00,55.62,55.69,55.61,55.62,48242.0,39.2533,39.3027,39.2462,39.2533,48242.0
2016-09-22 14:30:00,55.64,55.65,55.57,55.58,22966.0,39.2674,39.2744,39.218,39.225,22966.0
2016-09-22 14:35:00,55.58,55.63,55.55,55.6,49874.0,39.225,39.2603,39.2039,39.2392,49874.0
2016-09-22 14:40:00,55.61,55.63,55.58,55.6,31988.0,39.2462,39.2603,39.225,39.2392,31988.0
2016-09-22 14:45:00,55.6,55.61,55.58,55.58,27097.0,39.2392,39.2462,39.225,39.225,27097.0
2016-09-22 14:50:00,55.59,55.67,55.57,55.67,43106.0,39.2321,39.2886,39.218,39.2886,43106.0
2016-09-22 14:55:00,55.68,55.7,55.61,55.62,64475.0,39.2956,39.3097,39.2462,39.2533,64475.0
2016-09-22 15:00:00,55.61,55.68,55.61,55.62,60418.0,39.2462,39.2956,39.2462,39.2533,60418.0
2016-09-22 15:05:00,55.62,55.69,55.62,55.62,29509.0,39.2533,39.3027,39.2533,39.2533,29509.0
2016-09-22 15:10:00,55.62,55.69,55.61,55.67,31984.0,39.2533,39.3027,39.2462,39.2886,31984.0
2016-09-22 15:15:00,55.67,55.67,55.6,55.67,42642.0,39.2886,39.2886,39.2392,39.2886,42642.0
2016-09-22 15:20:00,55.66,55.69,55.63,55.64,27933.0,39.2815,39.3027,39.2603,39.2674,27933.0
2016-09-22 15:25:00,55.65,55.67,55.6,55.6,43787.0,39.2744,39.2886,39.2392,39.2392,43787.0
2016-09-22 15:30:00,55.6,55.69,55.56,55.68,101019.0,39.2392,39.3027,39.2109,39.2956,101019.0
2016-09-22 15:35:00,55.68,55.75,55.67,55.74,52732.0,39.2956,39.345,39.2886,39.338,52732.0
2016-09-22 15:40:00,55.75,55.76,55.66,55.68,110773.0,39.345,39.3521,39.2815,39.2956,110773.0
2016-09-22 15:45:00,55.68,55.7,55.63,55.64,93294.0,39.2956,39.3097,39.2603,39.2674,93294.0
2016-09-22 15:50:00,55.64,55.65,55.55,55.6,107079.0,39.2674,39.2744,39.2039,39.2392,107079.0
2016-09-22 15:55:00,55.6,55.61,55.54,55.59,242548.0,39.2392,39.2462,39.1968,39.2321,242548.0
2016-09-23 09:30:00,55.38,55.98,55.34,55.88,89662.0,39.0839,39.5073,39.0557,39.4368,89662.0
2016-09-23 09:35:00,55.88,55.97,55.85,55.88,45218.0,39.4368,39.5003,39.4156,39.4368,45218.0
2016-09-23 09:40:00,55.9,55.98,55.78,55.79,37493.0,39.4509,39.5073,39.3662,39.3732,37493.0
2016-09-23 09:45:00,55.79,55.84,55.71,55.8,41465.0,39.3732,39.4085,39.3168,39.3803,41465.0
2016-09-23 09:50:00,55.82,55.83,55.76,55.81,30242.0,39.3944,39.4015,39.3521,39.3874,30242.0
2016-09-23 09:55:00,55.81,55.97,55.81,55.89,68729.0,39.3874,39.5003,39.3874,39.4438,68729.0
2016-09-23 10:00:00,55.9,56.03,55.85,55.92,52724.0,39.4509,39.5426,39.4156,39.465,52724.0
2016-09-23 10:05:00,55.91,55.96,55.85,55.94,50637.0,39.4579,39.4932,39.4156,39.4791,50637.0
2016-09-23 10:10:00,55.93,55.95,55.84,55.9,58134.0,39.4721,39.4862,39.4085,39.4509,58134.0
2016-09-23 10:15:00,55.89,55.97,55.83,55.84,54038.0,39.4438,39.5003,39.4015,39.4085,54038.0
2016-09-23 10:20:00,55.84,55.89,55.72,55.89,65266.0,39.4085,39.4438,39.3238,39.4438,65266.0
2016-09-23 10:25:00,55.89,55.96,55.82,55.83,46798.0,39.4438,39.4932,39.3944,39.4015,46798.0
2016-09-23 10:30:00,55.83,55.86,55.82,55.82,41299.0,39.4015,39.4227,39.3944,39.3944,41299.0
2016-09-23 10:35:00,55.8,55.83,55.57,55.77,171967.0,39.3803,39.4015,39.218,39.3591,171967.0
2016-09-23 10:40:00,55.76,55.77,55.66,55.77,63768.0,39.3521,39.3591,39.2815,39.3591,63768.0
2016-09-23 10:45:00,55.77,55.77,55.7,55.72,33109.0,39.3591,39.3591,39.3097,39.3238,33109.0
2016-09-23 10:50:00,55.72,55.74,55.69,55.73,33972.0,39.3238,39.338,39.3027,39.3309,33972.0
2016-09-23 10:55:00,55.72,55.76,55.65,55.75,33352.0,39.3238,39.3521,39.2744,39.345,33352.0
2016-09-23 11:00:00,55.75,55.76,55.62,55.69,52765.0,39.345,39.3521,39.2533,39.3027,52765.0
2016-09-23 11:05:00,55.7,55.7,55.6,55.6,30444.0,39.3097,39.3097,39.2392,39.2392,30444.0
2016-09-23 11:10:00,55.6,55.6,55.53,55.56,32323.0,39.2392,39.2392,39.1898,39.2109,32323.0
2016-09-23 11:15:00,55.56,55.57,55.47,55.49,48819.0,39.2109,39.218,39.1474,39.1615,48819.0
2016-09-23 11:20:00,55.49,55.56,55.47,55.51,56307.0,39.1615,39.2109,39.1474,39.1756,56307.0
2016-09-23 11:25:00,55.5,55.61,55.48,55.58,46912.0,39.1686,39.2462,39.1545,39.225,46912.0
2016-09-23 11:30:00,55.6,55.67,55.57,55.66,44161.0,39.2392,39.2886,39.218,39.2815,44161.0
2016-09-23 11:35:00,55.66,55.74,55.63,55.74,41738.0,39.2815,39.338,39.2603,39.338,41738.0
2016-09-23 11:40:00,55.73,55.75,55.68,55.72,37154.0,39.3309,39.345,39.2956,39.3238,37154.0
2016-09-23 11:45:00,55.71,55.72,55.52,55.53,56002.0,39.3168,39.3238,39.1827,39.1898,56002.0
2016-09-23 11:50:00,55.53,55.53,55.33,55.36,73004.0,39.1898,39.1898,39.0486,39.0698,73004.0
2016-09-23 11:55:00,55.36,55.36,55.17,55.29,102174.0,39.0698,39.0698,38.9357,39.0204,102174.0
2016-09-23 12:00:00,55.28,55.31,55.2,55.21,74251.0,39.0133,39.0345,38.9569,38.9639,74251.0
2016-09-23 12:05:00,55.22,55.22,55.06,55.1,54450.0,38.971,38.971,38.8581,38.8863,54450.0
2016-09-23 12:10:00,55.1,55.16,55.07,55.15,52279.0,38.8863,38.9286,38.8651,38.9216,52279.0
2016-09-23 12:15:00,55.16,55.3,55.1,55.29,88820.0,38.9286,39.0274,38.8863,39.0204,88820.0
2016-09-23 12:20:00,55.28,55.33,55.22,55.32,55804.0,39.0133,39.0486,38.971,39.0416,55804.0
2016-09-23 12:25:00,55.33,55.33,55.21,55.23,40843.0,39.0486,39.0486,38.9639,38.978,40843.0
2016-09-23 12:30:00,55.22,55.26,55.2,55.24,43870.0,38.971,38.9992,38.9569,38.9851,43870.0
2016-09-23 12:35:00,55.24,55.24,55.17,55.19,43640.0,38.9851,38.9851,38.9357,38.9498,43640.0
2016-09-23 12:40:00,55.19,55.24,55.16,55.22,56882.0,38.9498,38.9851,38.9286,38.971,56882.0
2016-09-23 12:45:00,55.22,55.22,55.14,55.16,44210.0,38.971,38.971,38.9145,38.9286,44210.0
2016-09-23 12:50:00,55.16,55.18,55.12,55.14,37300.0,38.9286,38.9427,38.9004,38.9145,37300.0
2016-09-23 12:55:00,55.12,55.16,55.08,55.1,153126.0,38.9004,38.9286,38.8722,38.8863,153126.0
2016-09-23 13:00:00,55.1,55.1,55.04,55.06,41742.0,38.8863,38.8863,38.8439,38.8581,41742.0
2016-09-23 13:05:00,55.07,55.09,55.03,55.04,44614.0,38.8651,38.8792,38.8369,38.8439,44614.0
2016-09-23 13:10:00,55.05,55.06,54.93,54.95,71965.0,38.851,38.8581,38.7663,38.7804,71965.0
2016-09-23 13:15:00,54.96,55.0,54.91,54.93,48192.0,38.7875,38.8157,38.7522,38.7663,48192.0
2016-09-23 13:20:00,54.94,55.04,54.93,54.99,37784.0,38.7734,38.8439,38.7663,38.8087,37784.0
2016-09-23 13:25:00,54.99,55.12,54.99,55.12,48976.0,38.8087,38.9004,38.8087,38.9004,48976.0
2016-09-23 13:30:00,55.12,55.23,55.12,55.18,65761.0,38.9004,38.978,38.9004,38.9427,65761.0
2016-09-23 13:35:00,55.18,55.19,55.15,55.15,34918.0,38.9427,38.9498,38.9216,38.9216,34918.0
2016-09-23 13:40:00,55.15,55.15,55.04,55.08,62252.0,38.9216,38.9216,38.8439,38.8722,62252.0
2016-09-23 13:45:00,55.09,55.16,55.07,55.15,32539.0,38.8792,38.9286,38.8651,38.9216,32539.0
2016-09-23 13:50:00,55.15,55.23,55.12,55.2,43601.0,38.9216,38.978,38.9004,38.9569,43601.0
2016-09-23 13:55:00,55.21,55.29,55.17,55.23,86053.0,38.9639,39.0204,38.9357,38.978,86053.0
2016-09-23 14:00:00,55.23,55.24,55.2,55.21,61088.0,38.978,38.9851,38.9569,38.9639,61088.0
2016-09-23 14:05:00,55.21,55.36,55.21,55.35,47899.0,38.9639,39.0698,38.9639,39.0627,47899.0
2016-09-23 14:10:00,55.34,55.37,55.31,55.34,24086.0,39.0557,39.0768,39.0345,39.0557,24086.0
2016-09-23 14:15:00,55.32,55.42,55.3,55.4,41932.0,39.0416,39.1121,39.0274,39.098,41932.0
2016-09-23 14:20:00,55.39,55.4,55.36,55.37,39868.0,39.091,39.098,39.0698,39.0768,39868.0
2016-09-23 14:25:00,55.37,55.42,55.36,55.41,49275.0,39.0768,39.1121,39.0698,39.1051,49275.0
2016-09-23 14:30:00,55.41,55.55,55.41,55.55,46922.0,39.1051,39.2039,39.1051,39.2039,46922.0
2016-09-23 14:35:00,55.55,55.62,55.53,55.53,59466.0,39.2039,39.2533,39.1898,39.1898,59466.0
2016-09-23 14:40:00,55.53,55.57,55.52,55.55,62907.0,39.1898,39.218,39.1827,39.2039,62907.0
2016-09-23 14:45:00,55.55,55.6,55.55,55.58,29410.0,39.2039,39.2392,39.2039,39.225,29410.0
2016-09-23 14:50:00,55.58,55.7,55.58,55.69,33553.0,39.225,39.3097,39.225,39.3027,33553.0
2016-09-23 14:55:00,55.69,55.71,55.61,55.63,56046.0,39.3027,39.3168,39.2462,39.2603,56046.0
2016-09-23 15:00:00,55.62,55.65,55.6,55.65,37378.0,39.2533,39.2744,39.2392,39.2744,37378.0
2016-09-23 15:05:00,55.65,55.73,55.65,55.69,65593.0,39.2744,39.3309,39.2744,39.3027,65593.0
2016-09-23 15:10:00,55.68,55.69,55.64,55.65,42329.0,39.2956,39.3027,39.2674,39.2744,42329.0
2016-09-23 15:15:00,55.64,55.8,55.64,55.79,89809.0,39.2674,39.3803,39.2674,39.3732,89809.0
2016-09-23 15:20:00,55.78,55.82,55.72,55.8,89167.0,39.3662,39.3944,39.3238,39.3803,89167.0
2016-09-23 15:25:00,55.8,55.86,55.78,55.85,54361.0,39.3803,39.4227,39.3662,39.4156,54361.0
2016-09-23 15:30:00,55.86,55.89,55.81,55.88,65881.0,39.4227,39.4438,39.3874,39.4368,65881.0
2016-09-23 15:35:00,55.89,55.9,55.8,55.84,93119.0,39.4438,39.4509,39.3803,39.4085,93119.0
2016-09-23 15:40:00,55.85,55.85,55.74,55.75,91355.0,39.4156,39.4156,39.338,39.345,91355.0
2016-09-23 15:45:00,55.74,55.78,55.72,55.73,91293.0,39.338,39.3662,39.3238,39.3309,91293.0
2016-09-23 15:50:00,55.73,55.75,55.7,55.73,95976.0,39.3309,39.345,39.3097,39.3309,95976.0
2016-09-23 15:55:00,55.73,55.75,55.67,55.68,178384.0,39.3309,39.345,39.2886,39.2956,178384.0
2016-09-26 09:30:00,55.67,55.85,55.55,55.65,79301.0,39.2886,39.4156,39.2039,39.2744,79301.0
2016-09-26 09:35:00,55.58,55.7,55.49,55.51,24850.0,39.225,39.3097,39.1615,39.1756,24850.0
2016-09-26 09:40:00,55.5,55.55,55.31,55.32,22570.0,39.1686,39.2039,39.0345,39.0416,22570.0
2016-09-26 09:45:00,55.31,55.34,55.04,55.04,71701.0,39.0345,39.0557,38.8439,38.8439,71701.0
2016-09-26 09:50:00,55.04,55.17,55.0,55.12,52716.0,38.8439,38.9357,38.8157,38.9004,52716.0
2016-09-26 09:55:00,55.13,55.16,54.95,54.97,42398.0,38.9075,38.9286,38.7804,38.7945,42398.0
2016-09-26 10:00:00,54.98,55.12,54.97,55.1,121839.0,38.8016,38.9004,38.7945,38.8863,121839.0
2016-09-26 10:05:00,55.11,55.25,55.11,55.17,37699.0,38.8933,38.9921,38.8933,38.9357,37699.0
2016-09-26 10:10:00,55.18,55.48,55.17,55.43,45404.0,38.9427,39.1545,38.9357,39.1192,45404.0
2016-09-26 10:15:00,55.43,55.52,55.34,55.48,105688.0,39.1192,39.1827,39.0557,39.1545,105688.0
2016-09-26 10:20:00,55.47,55.55,55.41,55.55,123471.0,39.1474,39.2039,39.1051,39.2039,123471.0
2016-09-26 10:25:00,55.54,55.76,55.53,55.71,112286.0,39.1968,39.3521,39.1898,39.3168,112286.0
2016-09-26 10:30:00,55.7,55.72,55.6,55.66,36806.0,39.3097,39.3238,39.2392,39.2815,36806.0
2016-09-26 10:35:00,55.65,55.66,55.52,55.56,37930.0,39.2744,39.2815,39.1827,39.2109,37930.0
2016-09-26 10:40:00,55.55,55.56,55.39,55.45,68227.0,39.2039,39.2109,39.091,39.1333,68227.0
2016-09-26 10:45:00,55.45,55.46,55.29,55.31,36397.0,39.1333,39.1404,39.0204,39.0345,36397.0
2016-09-26 10:50:00,55.32,55.41,55.29,55.33,23895.0,39.0416,39.1051,39.0204,39.0486,23895.0
2016-09-26 10:55:00,55.34,55.4,55.31,55.34,27470.0,39.0557,39.098,39.0345,39.0557,27470.0
2016-09-26 11:00:00,55.35,55.36,55.22,55.24,43500.0,39.0627,39.0698,38.971,38.9851,43500.0
2016-09-26 11:05:00,55.23,55.28,55.19,55.23,31482.0,38.978,39.0133,38.9498,38.978,31482.0
2016-09-26 11:10:00,55.23,55.28,55.14,55.17,24725.0,38.978,39.0133,38.9145,38.9357,24725.0
2016-09-26 11:15:00,55.19,55.25,55.19,55.24,25441.0,38.9498,38.9921,38.9498,38.9851,25441.0
2016-09-26 11:20:00,55.26,55.34,55.19,55.19,40471.0,38.9992,39.0557,38.9498,38.9498,40471.0
2016-09-26 11:25:00,55.18,55.2,55.07,55.14,29969.0,38.9427,38.9569,38.8651,38.9145,29969.0
2016-09-26 11:30:00,55.15,55.15,55.01,55.03,35861.0,38.9216,38.9216,38.8228,38.8369,35861.0
2016-09-26 11:35:00,55.03,55.04,54.97,54.97,47003.0,38.8369,38.8439,38.7945,38.7945,47003.0
2016-09-26 11:40:00,54.97,55.05,54.93,55.02,57550.0,38.7945,38.851,38.7663,38.8298,57550.0
2016-09-26 11:45:00,55.01,55.09,55.01,55.04,40073.0,38.8228,38.8792,38.8228,38.8439,40073.0
2016-09-26 11:50:00,55.03,55.08,54.95,54.99,57152.0,38.8369,38.8722,38.7804,38.8087,57152.0
2016-09-26 11:55:00,55.0,55.03,54.95,55.03,21168.0,38.8157,38.8369,38.7804,38.8369,21168.0
2016-09-26 12:00:00,55.0,55.09,55.0,55.0,25460.0,38.8157,38.8792,38.8157,38.8157,25460.0
2016-09-26 12:05:00,55.01,55.06,54.97,54.97,22455.0,38.8228,38.8581,38.7945,38.7945,22455.0
2016-09-26 12:10:00,54.98,55.1,54.96,55.08,31095.0,38.8016,38.8863,38.7875,38.8722,31095.0
2016-09-26 12:15:00,55.09,55.12,55.02,55.04,30335.0,38.8792,38.9004,38.8298,38.8439,30335.0
2016-09-26 12:20:00,55.05,55.05,55.0,55.03,16533.0,38.851,38.851,38.8157,38.8369,16533.0
2016-09-26 12:25:00,55.02,55.03,54.96,54.97,18133.0,38.8298,38.8369,38.7875,38.7945,18133.0
2016-09-26 12:30:00,54.98,54.99,54.92,54.97,26202.0,38.8016,38.8087,38.7593,38.7945,26202.0
2016-09-26 12:35:00,54.97,54.97,54.82,54.85,52834.0,38.7945,38.7945,38.6887,38.7099,52834.0
2016-09-26 12:40:00,54.84,54.87,54.77,54.87,26827.0,38.7028,38.724,38.6534,38.724,26827.0
2016-09-26 12:45:00,54.88,54.93,54.85,54.88,19577.0,38.731,38.7663,38.7099,38.731,19577.0
2016-09-26 12:50:00,54.87,54.9,54.83,54.85,14018.0,38.724,38.7451,38.6957,38.7099,14018.0
2016-09-26 12:55:00,54.85,54.89,54.81,54.81,15336.0,38.7099,38.7381,38.6816,38.6816,15336.0
2016-09-26 13:00:00,54.81,54.85,54.78,54.79,16686.0,38.6816,38.7099,38.6605,38.6675,16686.0
2016-09-26 13:05:00,54.79,54.81,54.72,54.73,47618.0,38.6675,38.6816,38.6181,38.6252,47618.0
2016-09-26 13:10:00,54.73,54.76,54.7,54.71,34512.0,38.6252,38.6463,38.604,38.611,34512.0
2016-09-26 13:15:00,54.72,54.78,54.7,54.76,18934.0,38.6181,38.6605,38.604,38.6463,18934.0
2016-09-26 13:20:00,54.76,54.81,54.73,54.74,17683.0,38.6463,38.6816,38.6252,38.6322,17683.0
2016-09-26 13:25:00,54.73,54.75,54.71,54.75,31262.0,38.6252,38.6393,38.611,38.6393,31262.0
2016-09-26 13:30:00,54.74,54.8,54.73,54.79,22602.0,38.6322,38.6746,38.6252,38.6675,22602.0
2016-09-26 13:35:00,54.8,54.81,54.66,54.66,42569.0,38.6746,38.6816,38.5758,38.5758,42569.0
2016-09-26 13:40:00,54.66,54.69,54.58,54.62,49437.0,38.5758,38.5969,38.5193,38.5475,49437.0
2016-09-26 13:45:00,54.61,54.65,54.59,54.63,17418.0,38.5405,38.5687,38.5264,38.5546,17418.0
2016-09-26 13:50:00,54.63,54.7,54.61,54.69,49572.0,38.5546,38.604,38.5405,38.5969,49572.0
2016-09-26 13:55:00,54.68,54.71,54.65,54.66,25308.0,38.5899,38.611,38.5687,38.5758,25308.0
2016-09-26 14:00:00,54.67,54.71,54.64,54.65,33654.0,38.5828,38.611,38.5616,38.5687,33654.0
2016-09-26 14:05:00,54.64,54.72,54.62,54.68,42195.0,38.5616,38.6181,38.5475,38.5899,42195.0
2016-09-26 14:10:00,54.68,54.69,54.62,54.64,53423.0,38.5899,38.5969,38.5475,38.5616,53423.0
2016-09-26 14:15:00,54.64,54.69,54.61,54.67,31214.0,38.5616,38.5969,38.5405,38.5828,31214.0
2016-09-26 14:20:00,54.66,54.66,54.58,54.58,38486.0,38.5758,38.5758,38.5193,38.5193,38486.0
2016-09-26 14:25:00,54.59,54.61,54.51,54.52,48100.0,38.5264,38.5405,38.4699,38.477,48100.0
2016-09-26 14:30:00,54.52,54.56,54.51,54.55,22136.0,38.477,38.5052,38.4699,38.4981,22136.0
2016-09-26 14:35:00,54.55,54.55,54.43,54.46,84706.0,38.4981,38.4981,38.4134,38.4346,84706.0
2016-09-26 14:40:00,54.45,54.46,54.38,54.39,79097.0,38.4276,38.4346,38.3782,38.3852,79097.0
2016-09-26 14:45:00,54.39,54.46,54.38,54.43,41259.0,38.3852,38.4346,38.3782,38.4134,41259.0
2016-09-26 14:50:00,54.43,54.48,54.41,54.42,38189.0,38.4134,38.4487,38.3993,38.4064,38189.0
2016-09-26 14:55:00,54.42,54.44,54.4,54.41,51338.0,38.4064,38.4205,38.3923,38.3993,51338.0
2016-09-26 15:00:00,54.41,54.42,54.36,54.37,53673.0,38.3993,38.4064,38.364,38.3711,53673.0
2016-09-26 15:05:00,54.36,54.39,54.33,54.33,85846.0,38.364,38.3852,38.3429,38.3429,85846.0
2016-09-26 15:10:00,54.33,54.37,54.27,54.36,79450.0,38.3429,38.3711,38.3005,38.364,79450.0
2016-09-26 15:15:00,54.35,54.35,54.25,54.27,52337.0,38.357,38.357,38.2864,38.3005,52337.0
2016-09-26 15:20:00,54.26,54.26,54.22,54.23,61535.0,38.2935,38.2935,38.2652,38.2723,61535.0
2016-09-26 15:25:00,54.23,54.29,54.21,54.27,64500.0,38.2723,38.3146,38.2582,38.3005,64500.0
2016-09-26 15:30:00,54.27,54.32,54.25,54.28,70383.0,38.3005,38.3358,38.2864,38.3076,70383.0
2016-09-26 15:35:00,54.28,54.3,54.23,54.29,76455.0,38.3076,38.3217,38.2723,38.3146,76455.0
2016-09-26 15:40:00,54.29,54.33,54.22,54.26,90148.0,38.3146,38.3429,38.2652,38.2935,90148.0
2016-09-26 15:45:00,54.25,54.33,54.24,54.29,207393.0,38.2864,38.3429,38.2794,38.3146,207393.0
2016-09-26 15:50:00,54.28,54.32,54.23,54.26,134614.0,38.3076,38.3358,38.2723,38.2935,134614.0
2016-09-26 15:55:00,54.26,54.29,54.22,54.28,234899.0,38.2935,38.3146,38.2652,38.3076,234899.0
2016-09-27 09:30:00,54.15,54.15,53.65,54.0,185082.0,38.2158,38.2158,37.863,38.11,185082.0
2016-09-27 09:35:00,54.02,54.1,53.83,54.09,80010.0,38.1241,38.1805,37.99,38.1735,80010.0
2016-09-27 09:40:00,54.07,54.23,53.88,53.92,68654.0,38.1594,38.2723,38.0253,38.0535,68654.0
2016-09-27 09:45:00,53.91,54.15,53.88,54.13,50863.0,38.0465,38.2158,38.0253,38.2017,50863.0
2016-09-27 09:50:00,54.11,54.11,53.78,53.87,82490.0,38.1876,38.1876,37.9547,38.0182,82490.0
2016-09-27 09:55:00,53.88,53.98,53.81,53.86,71327.0,38.0253,38.0959,37.9759,38.0112,71327.0
2016-09-27 10:00:00,53.86,54.11,53.85,54.02,109234.0,38.0112,38.1876,38.0041,38.1241,109234.0
2016-09-27 10:05:00,54.02,54.07,53.92,54.03,122523.0,38.1241,38.1594,38.0535,38.1311,122523.0
2016-09-27 10:10:00,54.03,54.03,53.82,53.92,123870.0,38.1311,38.1311,37.9829,38.0535,123870.0
2016-09-27 10:15:00,53.93,53.98,53.87,53.97,50545.0,38.0606,38.0959,38.0182,38.0888,50545.0
2016-09-27 10:20:00,53.98,54.0,53.89,54.0,54119.0,38.0959,38.11,38.0323,38.11,54119.0
2016-09-27 10:25:00,53.99,54.02,53.92,53.94,59119.0,38.1029,38.1241,38.0535,38.0676,59119.0
2016-09-27 10:30:00,53.94,54.01,53.92,53.96,82404.0,38.0676,38.117,38.0535,38.0817,82404.0
2016-09-27 10:35:00,53.96,53.99,53.89,53.95,52840.0,38.0817,38.1029,38.0323,38.0747,52840.0
2016-09-27 10:40:00,53.95,53.99,53.92,53.94,58000.0,38.0747,38.1029,38.0535,38.0676,58000.0
2016-09-27 10:45:00,53.93,53.94,53.85,53.89,159040.0,38.0606,38.0676,38.0041,38.0323,159040.0
2016-09-27 10:50:00,53.88,53.98,53.87,53.91,48881.0,38.0253,38.0959,38.0182,38.0465,48881.0
2016-09-27 10:55:00,53.92,54.0,53.92,53.98,34993.0,38.0535,38.11,38.0535,38.0959,34993.0
2016-09-27 11:00:00,53.98,54.06,53.95,54.03,49471.0,38.0959,38.1523,38.0747,38.1311,49471.0
2016-09-27 11:05:00,54.03,54.04,53.98,54.01,107373.0,38.1311,38.1382,38.0959,38.117,107373.0
2016-09-27 11:10:00,54.01,54.15,54.01,54.15,44846.0,38.117,38.2158,38.117,38.2158,44846.0
2016-09-27 11:15:00,54.15,54.24,54.1,54.23,52048.0,38.2158,38.2794,38.1805,38.2723,52048.0
2016-09-27 11:20:00,54.23,54.36,54.23,54.35,69177.0,38.2723,38.364,38.2723,38.357,69177.0
2016-09-27 11:25:00,54.38,54.45,54.29,54.43,80854.0,38.3782,38.4276,38.3146,38.4134,80854.0
2016-09-27 11:30:00,54.42,54.59,54.4,54.59,59593.0,38.4064,38.5264,38.3923,38.5264,59593.0
2016-09-27 11:35:00,54.59,54.65,54.56,54.62,54861.0,38.5264,38.5687,38.5052,38.5475,54861.0
2016-09-27 11:40:00,54.62,54.64,54.53,54.53,52577.0,38.5475,38.5616,38.484,38.484,52577.0
2016-09-27 11:45:00,54.54,54.54,54.4,54.45,40435.0,38.4911,38.4911,38.3923,38.4276,40435.0
2016-09-27 11:50:00,54.45,54.46,54.32,54.45,33844.0,38.4276,38.4346,38.3358,38.4276,33844.0
2016-09-27 11:55:00,54.46,54.55,54.45,54.45,32576.0,38.4346,38.4981,38.4276,38.4276,32576.0
2016-09-27 12:00:00,54.45,54.56,54.45,54.54,31596.0,38.4276,38.5052,38.4276,38.4911,31596.0
2016-09-27 12:05:00,54.53,54.53,54.43,54.43,26406.0,38.484,38.484,38.4134,38.4134,26406.0
2016-09-27 12:10:00,54.44,54.46,54.4,54.44,25655.0,38.4205,38.4346,38.3923,38.4205,25655.0
2016-09-27 12:15:00,54.44,54.52,54.43,54.49,19496.0,38.4205,38.477,38.4134,38.4558,19496.0
2016-09-27 12:20:00,54.5,54.73,54.49,54.71,71160.0,38.4628,38.6252,38.4558,38.611,71160.0
2016-09-27 12:25:00,54.72,54.78,54.69,54.69,58785.0,38.6181,38.6605,38.5969,38.5969,58785.0
2016-09-27 12:30:00,54.71,54.71,54.59,54.63,23963.0,38.611,38.611,38.5264,38.5546,23963.0
2016-09-27 12:35:00,54.63,54.65,54.59,54.64,25228.0,38.5546,38.5687,38.5264,38.5616,25228.0
2016-09-27 12:40:00,54.65,54.71,54.64,54.69,22099.0,38.5687,38.611,38.5616,38.5969,22099.0
2016-09-27 12:45:00,54.69,54.71,54.65,54.65,24840.0,38.5969,38.611,38.5687,38.5687,24840.0
2016-09-27 12:50:00,54.66,54.73,54.62,54.71,22212.0,38.5758,38.6252,38.5475,38.611,22212.0
2016-09-27 12:55:00,54.71,54.83,54.71,54.81,31929.0,38.611,38.6957,38.611,38.6816,31929.0
2016-09-27 13:00:00,54.8,54.81,54.71,54.73,40667.0,38.6746,38.6816,38.611,38.6252,40667.0
2016-09-27 13:05:00,54.73,54.76,54.68,54.75,30130.0,38.6252,38.6463,38.5899,38.6393,30130.0
2016-09-27 13:10:00,54.75,54.82,54.72,54.72,27571.0,38.6393,38.6887,38.6181,38.6181,27571.0
2016-09-27 13:15:00,54.71,54.82,54.71,54.8,32218.0,38.611,38.6887,38.611,38.6746,32218.0
2016-09-27 13:20:00,54.8,54.83,54.73,54.81,27085.0,38.6746,38.6957,38.6252,38.6816,27085.0
2016-09-27 13:25:00,54.8,54.81,54.76,54.81,23752.0,38.6746,38.6816,38.6463,38.6816,23752.0
2016-09-27 13:30:00,54.79,54.91,54.76,54.9,45322.0,38.6675,38.7522,38.6463,38.7451,45322.0
2016-09-27 13:35:00,54.9,54.96,54.86,54.96,57648.0,38.7451,38.7875,38.7169,38.7875,57648.0
2016-09-27 13:40:00,54.95,54.97,54.84,54.89,42781.0,38.7804,38.7945,38.7028,38.7381,42781.0
2016-09-27 13:45:00,54.88,54.98,54.87,54.97,56094.0,38.731,38.8016,38.724,38.7945,56094.0
2016-09-27 13:50:00,54.97,55.04,54.96,55.03,49462.0,38.7945,38.8439,38.7875,38.8369,49462.0
2016-09-27 13:55:00,55.02,55.03,54.86,55.0,55535.0,38.8298,38.8369,38.7169,38.8157,55535.0
2016-09-27 14:00:00,54.99,55.11,54.94,55.1,62705.0,38.8087,38.8933,38.7734,38.8863,62705.0
2016-09-27 14:05:00,55.1,55.15,55.04,55.14,52370.0,38.8863,38.9216,38.8439,38.9145,52370.0
2016-09-27 14:10:00,55.15,55.22,55.12,55.21,68764.0,38.9216,38.971,38.9004,38.9639,68764.0
2016-09-27 14:15:00,55.22,55.28,55.2,55.27,76497.0,38.971,39.0133,38.9569,39.0063,76497.0
2016-09-27 14:20:00,55.27,55.27,55.16,55.19,47539.0,39.0063,39.0063,38.9286,38.9498,47539.0
2016-09-27 14:25:00,55.2,55.2,55.13,55.16,27431.0,38.9569,38.9569,38.9075,38.9286,27431.0
2016-09-27 14:30:00,55.15,55.16,55.05,55.05,71044.0,38.9216,38.9286,38.851,38.851,71044.0
2016-09-27 14:35:00,55.06,55.09,55.02,55.04,63002.0,38.8581,38.8792,38.8298,38.8439,63002.0
2016-09-27 14:40:00,55.03,55.05,54.98,55.0,40044.0,38.8369,38.851,38.8016,38.8157,40044.0
2016-09-27 14:45:00,55.0,55.05,54.97,55.04,92706.0,38.8157,38.851,38.7945,38.8439,92706.0
2016-09-27 14:50:00,55.03,55.05,54.97,55.03,49369.0,38.8369,38.851,38.7945,38.8369,49369.0
2016-09-27 14:55:00,55.03,55.03,54.94,55.01,132096.0,38.8369,38.8369,38.7734,38.8228,132096.0
2016-09-27 15:00:00,55.01,55.01,54.95,55.01,61236.0,38.8228,38.8228,38.7804,38.8228,61236.0
2016-09-27 15:05:00,55.01,55.04,54.97,55.01,43731.0,38.8228,38.8439,38.7945,38.8228,43731.0
2016-09-27 15:10:00,55.01,55.03,54.98,55.02,79075.0,38.8228,38.8369,38.8016,38.8298,79075.0
2016-09-27 15:15:00,55.02,55.05,54.99,55.04,56032.0,38.8298,38.851,38.8087,38.8439,56032.0
2016-09-27 15:20:00,55.03,55.03,54.93,54.95,60256.0,38.8369,38.8369,38.7663,38.7804,60256.0
2016-09-27 15:25:00,54.95,54.95,54.88,54.93,76724.0,38.7804,38.7804,38.731,38.7663,76724.0
2016-09-27 15:30:00,54.93,54.99,54.89,54.94,100876.0,38.7663,38.8087,38.7381,38.7734,100876.0
2016-09-27 15:35:00,54.95,54.99,54.91,54.98,54723.0,38.7804,38.8087,38.7522,38.8016,54723.0
2016-09-27 15:40:00,54.97,54.98,54.93,54.95,63297.0,38.7945,38.8016,38.7663,38.7804,63297.0
2016-09-27 15:45:00,54.96,54.99,54.91,54.98,84489.0,38.7875,38.8087,38.7522,38.8016,84489.0
2016-09-27 15:50:00,54.98,54.99,54.89,54.96,113555.0,38.8016,38.8087,38.7381,38.7875,113555.0
2016-09-27 15:55:00,54.96,55.02,54.94,55.01,205114.0,38.7875,38.8298,38.7734,38.8228,205114.0
2016-09-28 09:30:00,55.25,55.56,55.1,55.14,101223.0,38.9921,39.2109,38.8863,38.9145,101223.0
2016-09-28 09:35:00,55.15,55.44,55.15,55.35,32383.0,38.9216,39.1262,38.9216,39.0627,32383.0
2016-09-28 09:40:00,55.38,55.44,55.22,55.44,48683.0,39.0839,39.1262,38.971,39.1262,48683.0
2016-09-28 09:45:00,55.44,55.63,55.42,55.52,47917.0,39.1262,39.2603,39.1121,39.1827,47917.0
2016-09-28 09:50:00,55.52,55.59,55.49,55.54,42819.0,39.1827,39.2321,39.1615,39.1968,42819.0
2016-09-28 09:55:00,55.55,55.56,55.46,55.5,48481.0,39.2039,39.2109,39.1404,39.1686,48481.0
2016-09-28 10:00:00,55.5,55.57,55.46,55.52,52011.0,39.1686,39.218,39.1404,39.1827,52011.0
2016-09-28 10:05:00,55.52,55.59,55.34,55.34,47413.0,39.1827,39.2321,39.0557,39.0557,47413.0
2016-09-28 10:10:00,55.35,55.48,55.27,55.27,48841.0,39.0627,39.1545,39.0063,39.0063,48841.0
2016-09-28 10:15:00,55.31,55.34,55.26,55.28,19120.0,39.0345,39.0557,38.9992,39.0133,19120.0
2016-09-28 10:20:00,55.25,55.33,55.24,55.3,31105.0,38.9921,39.0486,38.9851,39.0274,31105.0
2016-09-28 10:25:00,55.31,55.32,55.17,55.29,22787.0,39.0345,39.0416,38.9357,39.0204,22787.0
2016-09-28 10:30:00,55.3,55.35,54.79,54.8,179963.0,39.0274,39.0627,38.6675,38.6746,179963.0
2016-09-28 10:35:00,54.8,54.85,54.52,54.56,195052.0,38.6746,38.7099,38.477,38.5052,195052.0
2016-09-28 10:40:00,54.59,54.69,54.51,54.58,84349.0,38.5264,38.5969,38.4699,38.5193,84349.0
2016-09-28 10:45:00,54.58,54.58,54.37,54.39,71960.0,38.5193,38.5193,38.3711,38.3852,71960.0
2016-09-28 10:50:00,54.39,54.47,54.3,54.41,67363.0,38.3852,38.4417,38.3217,38.3993,67363.0
2016-09-28 10:55:00,54.41,54.44,54.23,54.23,96406.0,38.3993,38.4205,38.2723,38.2723,96406.0
2016-09-28 11:00:00,54.23,54.28,54.08,54.08,90466.0,38.2723,38.3076,38.1664,38.1664,90466.0
2016-09-28 11:05:00,54.07,54.18,54.07,54.18,72017.0,38.1594,38.237,38.1594,38.237,72017.0
2016-09-28 11:10:00,54.18,54.21,54.1,54.16,104051.0,38.237,38.2582,38.1805,38.2229,104051.0
2016-09-28 11:15:00,54.16,54.25,54.16,54.23,37062.0,38.2229,38.2864,38.2229,38.2723,37062.0
2016-09-28 11:20:00,54.23,54.32,54.19,54.3,46997.0,38.2723,38.3358,38.2441,38.3217,46997.0
2016-09-28 11:25:00,54.31,54.33,54.26,54.33,53497.0,38.3288,38.3429,38.2935,38.3429,53497.0
2016-09-28 11:30:00,54.34,54.38,54.15,54.22,40705.0,38.3499,38.3782,38.2158,38.2652,40705.0
2016-09-28 11:35:00,54.22,54.31,54.2,54.23,33906.0,38.2652,38.3288,38.2511,38.2723,33906.0
2016-09-28 11:40:00,54.24,54.26,54.11,54.12,57501.0,38.2794,38.2935,38.1876,38.1947,57501.0
2016-09-28 11:45:00,54.12,54.18,54.11,54.14,63628.0,38.1947,38.237,38.1876,38.2088,63628.0
2016-09-28 11:50:00,54.15,54.21,54.11,54.16,86056.0,38.2158,38.2582,38.1876,38.2229,86056.0
2016-09-28 11:55:00,54.17,54.31,54.17,54.3,43313.0,38.2299,38.3288,38.2299,38.3217,43313.0
2016-09-28 12:00:00,54.3,54.35,54.28,54.3,58043.0,38.3217,38.357,38.3076,38.3217,58043.0
2016-09-28 12:05:00,54.3,54.35,54.29,54.33,55894.0,38.3217,38.357,38.3146,38.3429,55894.0
2016-09-28 12:10:00,54.33,54.46,54.31,54.44,82997.0,38.3429,38.4346,38.3288,38.4205,82997.0
2016-09-28 12:15:00,54.46,54.52,54.38,54.39,105882.0,38.4346,38.477,38.3782,38.3852,105882.0
2016-09-28 12:20:00,54.39,54.45,54.32,54.45,89361.0,38.3852,38.4276,38.3358,38.4276,89361.0
2016-09-28 12:25:00,54.46,54.5,54.4,54.41,21829.0,38.4346,38.4628,38.3923,38.3993,21829.0
2016-09-28 12:30:00,54.41,54.51,54.4,54.43,41667.0,38.3993,38.4699,38.3923,38.4134,41667.0
2016-09-28 12:35:00,54.43,54.52,54.39,54.52,30736.0,38.4134,38.477,38.3852,38.477,30736.0
2016-09-28 12:40:00,54.51,54.63,54.46,54.57,44588.0,38.4699,38.5546,38.4346,38.5122,44588.0
2016-09-28 12:45:00,54.57,54.71,54.57,54.65,24523.0,38.5122,38.611,38.5122,38.5687,24523.0
2016-09-28 12:50:00,54.62,54.65,54.59,54.65,20763.0,38.5475,38.5687,38.5264,38.5687,20763.0
2016-09-28 12:55:00,54.64,54.65,54.56,54.62,23140.0,38.5616,38.5687,38.5052,38.5475,23140.0
2016-09-28 13:00:00,54.61,54.61,54.47,54.5,29139.0,38.5405,38.5405,38.4417,38.4628,29139.0
2016-09-28 13:05:00,54.5,54.54,54.49,54.5,37150.0,38.4628,38.4911,38.4558,38.4628,37150.0
2016-09-28 13:10:00,54.5,54.52,54.38,54.39,25760.0,38.4628,38.477,38.3782,38.3852,25760.0
2016-09-28 13:15:00,54.39,54.51,54.39,54.47,15785.0,38.3852,38.4699,38.3852,38.4417,15785.0
2016-09-28 13:20:00,54.48,54.57,54.47,54.51,15790.0,38.4487,38.5122,38.4417,38.4699,15790.0
2016-09-28 13:25:00,54.52,54.58,54.51,54.55,16846.0,38.477,38.5193,38.4699,38.4981,16846.0
2016-09-28 13:30:00,54.56,54.67,54.56,54.65,26937.0,38.5052,38.5828,38.5052,38.5687,26937.0
2016-09-28 13:35:00,54.65,54.71,54.62,54.68,23599.0,38.5687,38.611,38.5475,38.5899,23599.0
2016-09-28 13:40:00,54.68,54.72,54.68,54.71,19546.0,38.5899,38.6181,38.5899,38.611,19546.0
2016-09-28 13:45:00,54.71,54.72,54.63,54.67,38427.0,38.611,38.6181,38.5546,38.5828,38427.0
2016-09-28 13:50:00,54.68,54.71,54.66,54.69,27728.0,38.5899,38.611,38.5758,38.5969,27728.0
2016-09-28 13:55:00,54.69,54.71,54.67,54.71,31960.0,38.5969,38.611,38.5828,38.611,31960.0
2016-09-28 14:00:00,54.7,54.72,54.66,54.66,25096.0,38.604,38.6181,38.5758,38.5758,25096.0
2016-09-28 14:05:00,54.66,54.78,54.65,54.73,50569.0,38.5758,38.6605,38.5687,38.6252,50569.0
2016-09-28 14:10:00,54.72,55.33,54.72,55.27,149076.0,38.6181,39.0486,38.6181,39.0063,149076.0
2016-09-28 14:15:00,55.25,55.3,55.1,55.14,94739.0,38.9921,39.0274,38.8863,38.9145,94739.0
2016-09-28 14:20:00,55.13,55.22,55.01,55.22,138715.0,38.9075,38.971,38.8228,38.971,138715.0
2016-09-28 14:25:00,55.21,55.44,55.19,55.28,139535.0,38.9639,39.1262,38.9498,39.0133,139535.0
2016-09-28 14:30:00,55.29,55.39,55.17,55.2,107728.0,39.0204,39.091,38.9357,38.9569,107728.0
2016-09-28 14:35:00,55.2,55.28,54.92,54.95,189742.0,38.9569,39.0133,38.7593,38.7804,189742.0
2016-09-28 14:40:00,54.96,55.02,54.71,54.74,155053.0,38.7875,38.8298,38.611,38.6322,155053.0
2016-09-28 14:45:00,54.74,54.85,54.73,54.79,99640.0,38.6322,38.7099,38.6252,38.6675,99640.0
2016-09-28 14:50:00,54.8,54.88,54.79,54.86,116631.0,38.6746,38.731,38.6675,38.7169,116631.0
2016-09-28 14:55:00,54.86,54.94,54.79,54.87,91295.0,38.7169,38.7734,38.6675,38.724,91295.0
2016-09-28 15:00:00,54.87,54.91,54.86,54.89,47977.0,38.724,38.7522,38.7169,38.7381,47977.0
2016-09-28 15:05:00,54.89,55.02,54.83,54.85,96205.0,38.7381,38.8298,38.6957,38.7099,96205.0
2016-09-28 15:10:00,54.85,54.89,54.82,54.83,98060.0,38.7099,38.7381,38.6887,38.6957,98060.0
2016-09-28 15:15:00,54.84,54.96,54.84,54.94,80677.0,38.7028,38.7875,38.7028,38.7734,80677.0
2016-09-28 15:20:00,54.94,55.0,54.91,54.92,101522.0,38.7734,38.8157,38.7522,38.7593,101522.0
2016-09-28 15:25:00,54.91,54.98,54.87,54.92,90278.0,38.7522,38.8016,38.724,38.7593,90278.0
2016-09-28 15:30:00,54.94,54.95,54.86,54.93,118703.0,38.7734,38.7804,38.7169,38.7663,118703.0
2016-09-28 15:35:00,54.93,55.01,54.92,55.0,93262.0,38.7663,38.8228,38.7593,38.8157,93262.0
2016-09-28 15:40:00,55.0,55.03,54.96,54.97,151487.0,38.8157,38.8369,38.7875,38.7945,151487.0
2016-09-28 15:45:00,54.97,55.04,54.96,55.04,151682.0,38.7945,38.8439,38.7875,38.8439,151682.0
2016-09-28 15:50:00,55.03,55.15,55.03,55.14,144211.0,38.8369,38.9216,38.8369,38.9145,144211.0
2016-09-28 15:55:00,55.15,55.16,55.09,55.09,262819.0,38.9216,38.9286,38.8792,38.8792,262819.0
2016-09-29 09:30:00,54.87,55.1,54.17,54.21,224951.0,38.724,38.8863,38.2299,38.2582,224951.0
2016-09-29 09:35:00,54.19,54.4,54.07,54.07,147507.0,38.2441,38.3923,38.1594,38.1594,147507.0
2016-09-29 09:40:00,54.06,54.17,53.87,53.95,160062.0,38.1523,38.2299,38.0182,38.0747,160062.0
2016-09-29 09:45:00,53.95,54.0,53.6,53.6,197602.0,38.0747,38.11,37.8277,37.8277,197602.0
2016-09-29 09:50:00,53.59,53.61,53.02,53.08,393331.0,37.8206,37.8347,37.4183,37.4607,393331.0
2016-09-29 09:55:00,53.07,53.42,53.06,53.37,282714.0,37.4536,37.7006,37.4466,37.6654,282714.0
2016-09-29 10:00:00,53.39,53.43,53.24,53.29,170044.0,37.6795,37.7077,37.5736,37.6089,170044.0
2016-09-29 10:05:00,53.29,53.39,53.13,53.23,186247.0,37.6089,37.6795,37.496,37.5666,186247.0
2016-09-29 10:10:00,53.23,53.31,52.9,53.03,323132.0,37.5666,37.623,37.3337,37.4254,323132.0
2016-09-29 10:15:00,53.04,53.18,52.91,53.04,254533.0,37.4325,37.5313,37.3407,37.4325,254533.0
2016-09-29 10:20:00,53.06,53.1,52.96,53.03,277359.0,37.4466,37.4748,37.376,37.4254,277359.0
2016-09-29 10:25:00,53.03,53.11,52.95,53.01,205290.0,37.4254,37.4819,37.3689,37.4113,205290.0
2016-09-29 10:30:00,53.02,53.08,52.61,52.68,326129.0,37.4183,37.4607,37.129,37.1784,326129.0
2016-09-29 10:35:00,52.68,52.84,52.58,52.76,190610.0,37.1784,37.2913,37.1078,37.2349,190610.0
2016-09-29 10:40:00,52.76,52.9,52.74,52.89,124716.0,37.2349,37.3337,37.2207,37.3266,124716.0
2016-09-29 10:45:00,52.88,52.95,52.8,52.91,149797.0,37.3195,37.3689,37.2631,37.3407,149797.0
2016-09-29 10:50:00,52.91,52.93,52.68,52.8,169723.0,37.3407,37.3548,37.1784,37.2631,169723.0
2016-09-29 10:55:00,52.8,52.8,52.61,52.66,131657.0,37.2631,37.2631,37.129,37.1643,131657.0
2016-09-29 11:00:00,52.66,52.7,52.59,52.62,180203.0,37.1643,37.1925,37.1149,37.1361,180203.0
2016-09-29 11:05:00,52.62,52.62,52.54,52.59,129982.0,37.1361,37.1361,37.0796,37.1149,129982.0
2016-09-29 11:10:00,52.58,52.59,52.23,52.31,269281.0,37.1078,37.1149,36.8608,36.9173,269281.0
2016-09-29 11:15:00,52.29,52.31,52.13,52.24,221181.0,36.9032,36.9173,36.7902,36.8679,221181.0
2016-09-29 11:20:00,52.23,52.23,52.05,52.07,253121.0,36.8608,36.8608,36.7338,36.7479,253121.0
2016-09-29 11:25:00,52.08,52.26,52.07,52.2,174555.0,36.755,36.882,36.7479,36.8396,174555.0
2016-09-29 11:30:00,52.2,52.4,52.17,52.3,200244.0,36.8396,36.9808,36.8185,36.9102,200244.0
2016-09-29 11:35:00,52.31,52.38,52.22,52.26,170808.0,36.9173,36.9667,36.8538,36.882,170808.0
2016-09-29 11:40:00,52.26,52.44,52.26,52.4,83637.0,36.882,37.009,36.882,36.9808,83637.0
2016-09-29 11:45:00,52.4,52.4,52.08,52.09,181160.0,36.9808,36.9808,36.755,36.762,181160.0
2016-09-29 11:50:00,52.09,52.24,52.02,52.14,195949.0,36.762,36.8679,36.7126,36.7973,195949.0
2016-09-29 11:55:00,52.15,52.16,52.05,52.08,57844.0,36.8044,36.8114,36.7338,36.755,57844.0
2016-09-29 12:00:00,52.07,52.25,52.03,52.23,78025.0,36.7479,36.8749,36.7197,36.8608,78025.0
2016-09-29 12:05:00,52.22,52.23,52.11,52.19,114584.0,36.8538,36.8608,36.7761,36.8326,114584.0
2016-09-29 12:10:00,52.19,52.29,52.08,52.1,119883.0,36.8326,36.9032,36.755,36.7691,119883.0
2016-09-29 12:15:00,52.11,52.16,52.03,52.1,156698.0,36.7761,36.8114,36.7197,36.7691,156698.0
2016-09-29 12:20:00,52.1,52.22,52.09,52.21,78973.0,36.7691,36.8538,36.762,36.8467,78973.0
2016-09-29 12:25:00,52.22,52.27,52.17,52.23,69643.0,36.8538,36.889,36.8185,36.8608,69643.0
2016-09-29 12:30:00,52.22,52.23,52.07,52.15,89055.0,36.8538,36.8608,36.7479,36.8044,89055.0
2016-09-29 12:35:00,52.14,52.15,52.01,52.08,103194.0,36.7973,36.8044,36.7056,36.755,103194.0
2016-09-29 12:40:00,52.07,52.09,51.97,52.02,218084.0,36.7479,36.762,36.6773,36.7126,218084.0
2016-09-29 12:45:00,52.02,52.1,51.92,51.93,164197.0,36.7126,36.7691,36.642,36.6491,164197.0
2016-09-29 12:50:00,51.93,51.93,51.73,51.75,235250.0,36.6491,36.6491,36.5079,36.5221,235250.0
2016-09-29 12:55:00,51.75,51.84,51.62,51.71,173524.0,36.5221,36.5856,36.4303,36.4938,173524.0
2016-09-29 13:00:00,51.7,51.72,51.46,51.54,124997.0,36.4868,36.5009,36.3174,36.3739,124997.0
2016-09-29 13:05:00,51.54,51.59,51.44,51.47,248911.0,36.3739,36.4091,36.3033,36.3245,248911.0
2016-09-29 13:10:00,51.47,51.62,51.38,51.39,146795.0,36.3245,36.4303,36.2609,36.268,146795.0
2016-09-29 13:15:00,51.39,51.57,51.35,51.5,88439.0,36.268,36.395,36.2398,36.3456,88439.0
2016-09-29 13:20:00,51.49,51.72,51.47,51.71,189657.0,36.3386,36.5009,36.3245,36.4938,189657.0
2016-09-29 13:25:00,51.71,51.74,51.59,51.66,156884.0,36.4938,36.515,36.4091,36.4585,156884.0
2016-09-29 13:30:00,51.66,51.77,51.63,51.76,82776.0,36.4585,36.5362,36.4374,36.5291,82776.0
2016-09-29 13:35:00,51.76,51.76,51.54,51.59,79756.0,36.5291,36.5291,36.3739,36.4091,79756.0
2016-09-29 13:40:00,51.59,51.62,51.53,51.61,58983.0,36.4091,36.4303,36.3668,36.4233,58983.0
2016-09-29 13:45:00,51.62,51.62,51.43,51.51,76647.0,36.4303,36.4303,36.2962,36.3527,76647.0
2016-09-29 13:50:00,51.51,51.53,51.32,51.34,192376.0,36.3527,36.3668,36.2186,36.2327,192376.0
2016-09-29 13:55:00,51.35,51.35,51.17,51.25,116944.0,36.2398,36.2398,36.1127,36.1692,116944.0
2016-09-29 14:00:00,51.25,51.46,51.19,51.44,128291.0,36.1692,36.3174,36.1268,36.3033,128291.0
2016-09-29 14:05:00,51.45,51.56,51.38,51.55,77149.0,36.3103,36.388,36.2609,36.3809,77149.0
2016-09-29 14:10:00,51.54,51.62,51.51,51.6,130150.0,36.3739,36.4303,36.3527,36.4162,130150.0
2016-09-29 14:15:00,51.6,51.65,51.56,51.57,88743.0,36.4162,36.4515,36.388,36.395,88743.0
2016-09-29 14:20:00,51.57,51.68,51.55,51.6,61186.0,36.395,36.4727,36.3809,36.4162,61186.0
2016-09-29 14:25:00,51.61,51.71,51.57,51.71,73121.0,36.4233,36.4938,36.395,36.4938,73121.0
2016-09-29 14:30:00,51.72,51.74,51.62,51.73,69203.0,36.5009,36.515,36.4303,36.5079,69203.0
2016-09-29 14:35:00,51.73,51.81,51.68,51.71,59408.0,36.5079,36.5644,36.4727,36.4938,59408.0
2016-09-29 14:40:00,51.72,51.77,51.7,51.72,52568.0,36.5009,36.5362,36.4868,36.5009,52568.0
2016-09-29 14:45:00,51.71,51.86,51.62,51.84,128019.0,36.4938,36.5997,36.4303,36.5856,128019.0
2016-09-29 14:50:00,51.84,51.89,51.79,51.83,115259.0,36.5856,36.6209,36.5503,36.5785,115259.0
2016-09-29 14:55:00,51.83,51.87,51.66,51.68,96546.0,36.5785,36.6067,36.4585,36.4727,96546.0
2016-09-29 15:00:00,51.68,51.73,51.62,51.69,80854.0,36.4727,36.5079,36.4303,36.4797,80854.0
2016-09-29 15:05:00,51.69,51.74,51.67,51.73,84931.0,36.4797,36.515,36.4656,36.5079,84931.0
2016-09-29 15:10:00,51.73,51.73,51.61,51.73,59772.0,36.5079,36.5079,36.4233,36.5079,59772.0
2016-09-29 15:15:00,51.74,51.74,51.62,51.67,78890.0,36.515,36.515,36.4303,36.4656,78890.0
2016-09-29 15:20:00,51.67,51.7,51.6,51.65,71824.0,36.4656,36.4868,36.4162,36.4515,71824.0
2016-09-29 15:25:00,51.66,51.76,51.6,51.75,138229.0,36.4585,36.5291,36.4162,36.5221,138229.0
2016-09-29 15:30:00,51.74,51.82,51.72,51.78,239292.0,36.515,36.5715,36.5009,36.5432,239292.0
2016-09-29 15:35:00,51.78,51.87,51.76,51.87,128636.0,36.5432,36.6067,36.5291,36.6067,128636.0
2016-09-29 15:40:00,51.86,51.89,51.7,51.79,187425.0,36.5997,36.6209,36.4868,36.5503,187425.0
2016-09-29 15:45:00,51.78,51.82,51.73,51.79,166791.0,36.5432,36.5715,36.5079,36.5503,166791.0
2016-09-29 15:50:00,51.79,51.79,51.65,51.71,293952.0,36.5503,36.5503,36.4515,36.4938,293952.0
2016-09-29 15:55:00,51.71,51.74,51.69,51.71,478447.0,36.4938,36.515,36.4797,36.4938,478447.0
2016-09-30 09:30:00,51.87,52.05,51.55,51.56,236367.0,36.6067,36.7338,36.3809,36.388,236367.0
2016-09-30 09:35:00,51.56,51.71,51.55,51.6,137103.0,36.388,36.4938,36.3809,36.4162,137103.0
2016-09-30 09:40:00,51.61,52.2,51.55,52.19,166681.0,36.4233,36.8396,36.3809,36.8326,166681.0
2016-09-30 09:45:00,52.18,52.55,52.17,52.19,205100.0,36.8255,37.0867,36.8185,36.8326,205100.0
2016-09-30 09:50:00,52.19,52.34,51.9,51.99,164006.0,36.8326,36.9384,36.6279,36.6914,164006.0
2016-09-30 09:55:00,51.98,52.24,51.96,52.24,80342.0,36.6844,36.8679,36.6703,36.8679,80342.0
2016-09-30 10:00:00,52.25,52.59,52.25,52.53,162702.0,36.8749,37.1149,36.8749,37.0725,162702.0
2016-09-30 10:05:00,52.54,52.54,52.28,52.45,85840.0,37.0796,37.0796,36.8961,37.0161,85840.0
2016-09-30 10:10:00,52.45,52.64,52.43,52.64,126586.0,37.0161,37.1502,37.002,37.1502,126586.0
2016-09-30 10:15:00,52.63,52.68,52.54,52.62,115788.0,37.1431,37.1784,37.0796,37.1361,115788.0
2016-09-30 10:20:00,52.63,52.75,52.61,52.72,102568.0,37.1431,37.2278,37.129,37.2066,102568.0
2016-09-30 10:25:00,52.71,52.74,52.61,52.65,118750.0,37.1996,37.2207,37.129,37.1572,118750.0
2016-09-30 10:30:00,52.65,52.67,52.56,52.6,140864.0,37.1572,37.1713,37.0937,37.1219,140864.0
2016-09-30 10:35:00,52.59,52.61,52.48,52.59,104272.0,37.1149,37.129,37.0372,37.1149,104272.0
2016-09-30 10:40:00,52.59,52.72,52.57,52.58,91391.0,37.1149,37.2066,37.1008,37.1078,91391.0
2016-09-30 10:45:00,52.58,52.62,52.47,52.48,76101.0,37.1078,37.1361,37.0302,37.0372,76101.0
2016-09-30 10:50:00,52.5,52.63,52.46,52.57,53921.0,37.0514,37.1431,37.0231,37.1008,53921.0
2016-09-30 10:55:00,52.58,52.67,52.55,52.65,65979.0,37.1078,37.1713,37.0867,37.1572,65979.0
2016-09-30 11:00:00,52.65,52.8,52.65,52.78,101401.0,37.1572,37.2631,37.1572,37.249,101401.0
2016-09-30 11:05:00,52.79,52.83,52.73,52.79,80105.0,37.256,37.2843,37.2137,37.256,80105.0
2016-09-30 11:10:00,52.79,52.89,52.75,52.89,83437.0,37.256,37.3266,37.2278,37.3266,83437.0
2016-09-30 11:15:00,52.88,52.89,52.77,52.79,62489.0,37.3195,37.3266,37.2419,37.256,62489.0
2016-09-30 11:20:00,52.8,52.81,52.72,52.73,57026.0,37.2631,37.2701,37.2066,37.2137,57026.0
2016-09-30 11:25:00,52.73,52.79,52.63,52.79,80569.0,37.2137,37.256,37.1431,37.256,80569.0
2016-09-30 11:30:00,52.79,52.8,52.71,52.75,57418.0,37.256,37.2631,37.1996,37.2278,57418.0
2016-09-30 11:35:00,52.73,52.76,52.65,52.66,48653.0,37.2137,37.2349,37.1572,37.1643,48653.0
2016-09-30 11:40:00,52.66,52.76,52.65,52.75,38814.0,37.1643,37.2349,37.1572,37.2278,38814.0
2016-09-30 11:45:00,52.75,52.78,52.71,52.75,36688.0,37.2278,37.249,37.1996,37.2278,36688.0
2016-09-30 11:50:00,52.76,52.79,52.73,52.74,41241.0,37.2349,37.256,37.2137,37.2207,41241.0
2016-09-30 11:55:00,52.74,52.85,52.73,52.84,55245.0,37.2207,37.2984,37.2137,37.2913,55245.0
2016-09-30 12:00:00,52.83,52.89,52.82,52.84,59243.0,37.2843,37.3266,37.2772,37.2913,59243.0
2016-09-30 12:05:00,52.84,52.89,52.84,52.86,46044.0,37.2913,37.3266,37.2913,37.3054,46044.0
2016-09-30 12:10:00,52.86,52.88,52.78,52.81,51246.0,37.3054,37.3195,37.249,37.2701,51246.0
2016-09-30 12:15:00,52.82,52.88,52.8,52.86,49544.0,37.2772,37.3195,37.2631,37.3054,49544.0
2016-09-30 12:20:00,52.86,52.87,52.81,52.83,55908.0,37.3054,37.3125,37.2701,37.2843,55908.0
2016-09-30 12:25:00,52.83,52.87,52.82,52.85,36907.0,37.2843,37.3125,37.2772,37.2984,36907.0
2016-09-30 12:30:00,52.85,52.88,52.83,52.87,57028.0,37.2984,37.3195,37.2843,37.3125,57028.0
2016-09-30 12:35:00,52.87,52.91,52.86,52.9,110138.0,37.3125,37.3407,37.3054,37.3337,110138.0
2016-09-30 12:40:00,52.89,52.9,52.79,52.83,115000.0,37.3266,37.3337,37.256,37.2843,115000.0
2016-09-30 12:45:00,52.83,52.85,52.75,52.76,33432.0,37.2843,37.2984,37.2278,37.2349,33432.0
2016-09-30 12:50:00,52.76,52.76,52.69,52.71,37682.0,37.2349,37.2349,37.1855,37.1996,37682.0
2016-09-30 12:55:00,52.72,52.82,52.71,52.77,31683.0,37.2066,37.2772,37.1996,37.2419,31683.0
2016-09-30 13:00:00,52.77,52.81,52.74,52.81,32548.0,37.2419,37.2701,37.2207,37.2701,32548.0
2016-09-30 13:05:00,52.82,52.88,52.8,52.81,51893.0,37.2772,37.3195,37.2631,37.2701,51893.0
2016-09-30 13:10:00,52.8,52.81,52.76,52.78,30153.0,37.2631,37.2701,37.2349,37.249,30153.0
2016-09-30 13:15:00,52.78,52.8,52.72,52.8,25686.0,37.249,37.2631,37.2066,37.2631,25686.0
2016-09-30 13:20:00,52.79,52.89,52.78,52.85,40985.0,37.256,37.3266,37.249,37.2984,40985.0
2016-09-30 13:25:00,52.84,52.88,52.84,52.87,17042.0,37.2913,37.3195,37.2913,37.3125,17042.0
2016-09-30 13:30:00,52.87,52.87,52.74,52.75,49437.0,37.3125,37.3125,37.2207,37.2278,49437.0
2016-09-30 13:35:00,52.75,52.84,52.74,52.84,43845.0,37.2278,37.2913,37.2207,37.2913,43845.0
2016-09-30 13:40:00,52.85,52.91,52.84,52.85,75577.0,37.2984,37.3407,37.2913,37.2984,75577.0
2016-09-30 13:45:00,52.86,52.96,52.86,52.95,32388.0,37.3054,37.376,37.3054,37.3689,32388.0
2016-09-30 13:50:00,52.95,52.98,52.93,52.94,41588.0,37.3689,37.3901,37.3548,37.3619,41588.0
2016-09-30 13:55:00,52.94,53.01,52.93,53.0,50189.0,37.3619,37.4113,37.3548,37.4042,50189.0
2016-09-30 14:00:00,53.0,53.03,52.95,53.02,52238.0,37.4042,37.4254,37.3689,37.4183,52238.0
2016-09-30 14:05:00,53.03,53.09,53.02,53.08,88005.0,37.4254,37.4677,37.4183,37.4607,88005.0
2016-09-30 14:10:00,53.08,53.1,53.04,53.05,73140.0,37.4607,37.4748,37.4325,37.4395,73140.0
2016-09-30 14:15:00,53.05,53.16,53.04,53.15,59270.0,37.4395,37.5172,37.4325,37.5101,59270.0
2016-09-30 14:20:00,53.14,53.21,53.13,53.19,55329.0,37.503,37.5524,37.496,37.5383,55329.0
2016-09-30 14:25:00,53.19,53.22,53.18,53.2,55907.0,37.5383,37.5595,37.5313,37.5454,55907.0
2016-09-30 14:30:00,53.2,53.24,53.19,53.21,31344.0,37.5454,37.5736,37.5383,37.5524,31344.0
2016-09-30 14:35:00,53.21,53.24,53.17,53.23,39353.0,37.5524,37.5736,37.5242,37.5666,39353.0
2016-09-30 14:40:00,53.23,53.27,53.17,53.18,67857.0,37.5666,37.5948,37.5242,37.5313,67857.0
2016-09-30 14:45:00,53.18,53.22,53.18,53.19,40970.0,37.5313,37.5595,37.5313,37.5383,40970.0
2016-09-30 14:50:00,53.2,53.2,53.12,53.14,59896.0,37.5454,37.5454,37.4889,37.503,59896.0
2016-09-30 14:55:00,53.14,53.19,53.13,53.16,38697.0,37.503,37.5383,37.496,37.5172,38697.0
2016-09-30 15:00:00,53.17,53.18,53.14,53.14,50770.0,37.5242,37.5313,37.503,37.503,50770.0
2016-09-30 15:05:00,53.14,53.14,53.1,53.1,53618.0,37.503,37.503,37.4748,37.4748,53618.0
2016-09-30 15:10:00,53.1,53.13,53.08,53.13,66648.0,37.4748,37.496,37.4607,37.496,66648.0
2016-09-30 15:15:00,53.13,53.18,53.12,53.14,92292.0,37.496,37.5313,37.4889,37.503,92292.0
2016-09-30 15:20:00,53.14,53.18,53.13,53.16,88502.0,37.503,37.5313,37.496,37.5172,88502.0
2016-09-30 15:25:00,53.15,53.21,53.15,53.15,90455.0,37.5101,37.5524,37.5101,37.5101,90455.0
2016-09-30 15:30:00,53.16,53.17,53.13,53.16,214954.0,37.5172,37.5242,37.496,37.5172,214954.0
2016-09-30 15:35:00,53.16,53.21,53.14,53.16,133380.0,37.5172,37.5524,37.503,37.5172,133380.0
2016-09-30 15:40:00,53.16,53.23,53.14,53.22,148547.0,37.5172,37.5666,37.503,37.5595,148547.0
2016-09-30 15:45:00,53.23,53.24,53.09,53.1,158706.0,37.5666,37.5736,37.4677,37.4748,158706.0
2016-09-30 15:50:00,53.1,53.13,53.08,53.09,148748.0,37.4748,37.496,37.4607,37.4677,148748.0
2016-09-30 15:55:00,53.09,53.1,52.98,53.0,392503.0,37.4677,37.4748,37.3901,37.4042,392503.0
2016-10-03 09:30:00,53.04,53.1,52.81,52.98,131320.0,37.4325,37.4748,37.2701,37.3901,131320.0
2016-10-03 09:35:00,52.98,52.99,52.52,52.58,84813.0,37.3901,37.3972,37.0655,37.1078,84813.0
2016-10-03 09:40:00,52.64,52.99,52.64,52.83,61910.0,37.1502,37.3972,37.1502,37.2843,61910.0
2016-10-03 09:45:00,52.82,52.97,52.76,52.8,70198.0,37.2772,37.3831,37.2349,37.2631,70198.0
2016-10-03 09:50:00,52.82,53.13,52.8,53.13,62497.0,37.2772,37.496,37.2631,37.496,62497.0
2016-10-03 09:55:00,53.13,53.25,53.09,53.1,45945.0,37.496,37.5807,37.4677,37.4748,45945.0
2016-10-03 10:00:00,53.12,53.19,53.03,53.06,49820.0,37.4889,37.5383,37.4254,37.4466,49820.0
2016-10-03 10:05:00,53.06,53.07,52.82,52.99,55001.0,37.4466,37.4536,37.2772,37.3972,55001.0
2016-10-03 10:10:00,52.99,53.01,52.88,52.94,46020.0,37.3972,37.4113,37.3195,37.3619,46020.0
2016-10-03 10:15:00,52.94,52.96,52.81,52.9,61234.0,37.3619,37.376,37.2701,37.3337,61234.0
2016-10-03 10:20:00,52.9,52.9,52.78,52.83,61834.0,37.3337,37.3337,37.249,37.2843,61834.0
2016-10-03 10:25:00,52.83,52.83,52.69,52.74,80159.0,37.2843,37.2843,37.1855,37.2207,80159.0
2016-10-03 10:30:00,52.74,52.76,52.66,52.69,111946.0,37.2207,37.2349,37.1643,37.1855,111946.0
2016-10-03 10:35:00,52.69,52.73,52.59,52.73,102214.0,37.1855,37.2137,37.1149,37.2137,102214.0
2016-10-03 10:40:00,52.73,52.79,52.7,52.73,94396.0,37.2137,37.256,37.1925,37.2137,94396.0
2016-10-03 10:45:00,52.73,52.73,52.51,52.57,67527.0,37.2137,37.2137,37.0584,37.1008,67527.0
2016-10-03 10:50:00,52.58,52.64,52.53,52.61,116651.0,37.1078,37.1502,37.0725,37.129,116651.0
2016-10-03 10:55:00,52.59,52.77,52.59,52.76,66551.0,37.1149,37.2419,37.1149,37.2349,66551.0
2016-10-03 11:00:00,52.77,52.81,52.7,52.79,61640.0,37.2419,37.2701,37.1925,37.256,61640.0
2016-10-03 11:05:00,52.8,52.86,52.73,52.83,54192.0,37.2631,37.3054,37.2137,37.2843,54192.0
2016-10-03 11:10:00,52.83,52.92,52.81,52.88,63232.0,37.2843,37.3478,37.2701,37.3195,63232.0
2016-10-03 11:15:00,52.88,52.9,52.78,52.87,56247.0,37.3195,37.3337,37.249,37.3125,56247.0
2016-10-03 11:20:00,52.86,52.92,52.84,52.91,51278.0,37.3054,37.3478,37.2913,37.3407,51278.0
2016-10-03 11:25:00,52.92,52.99,52.78,52.78,63910.0,37.3478,37.3972,37.249,37.249,63910.0
2016-10-03 11:30:00,52.78,52.83,52.73,52.78,53466.0,37.249,37.2843,37.2137,37.249,53466.0
2016-10-03 11:35:00,52.78,52.82,52.72,52.8,50202.0,37.249,37.2772,37.2066,37.2631,50202.0
2016-10-03 11:40:00,52.8,52.87,52.76,52.85,38294.0,37.2631,37.3125,37.2349,37.2984,38294.0
2016-10-03 11:45:00,52.85,52.86,52.78,52.82,38031.0,37.2984,37.3054,37.249,37.2772,38031.0
2016-10-03 11:50:00,52.81,52.86,52.77,52.83,44217.0,37.2701,37.3054,37.2419,37.2843,44217.0
2016-10-03 11:55:00,52.83,52.88,52.77,52.8,34823.0,37.2843,37.3195,37.2419,37.2631,34823.0
2016-10-03 12:00:00,52.8,52.91,52.79,52.9,28324.0,37.2631,37.3407,37.256,37.3337,28324.0
2016-10-03 12:05:00,52.91,52.95,52.89,52.94,30516.0,37.3407,37.3689,37.3266,37.3619,30516.0
2016-10-03 12:10:00,52.93,52.97,52.88,52.89,33066.0,37.3548,37.3831,37.3195,37.3266,33066.0
2016-10-03 12:15:00,52.88,52.88,52.83,52.84,28885.0,37.3195,37.3195,37.2843,37.2913,28885.0
2016-10-03 12:20:00,52.84,52.87,52.81,52.85,23357.0,37.2913,37.3125,37.2701,37.2984,23357.0
2016-10-03 12:25:00,52.85,52.93,52.84,52.92,42338.0,37.2984,37.3548,37.2913,37.3478,42338.0
2016-10-03 12:30:00,52.91,52.98,52.89,52.95,29945.0,37.3407,37.3901,37.3266,37.3689,29945.0
2016-10-03 12:35:00,52.96,52.96,52.89,52.92,26771.0,37.376,37.376,37.3266,37.3478,26771.0
2016-10-03 12:40:00,52.92,53.0,52.92,53.0,23446.0,37.3478,37.4042,37.3478,37.4042,23446.0
2016-10-03 12:45:00,53.0,53.02,52.94,52.97,17105.0,37.4042,37.4183,37.3619,37.3831,17105.0
2016-10-03 12:50:00,53.0,53.04,52.99,53.03,23443.0,37.4042,37.4325,37.3972,37.4254,23443.0
2016-10-03 12:55:00,53.03,53.13,53.01,53.12,33208.0,37.4254,37.496,37.4113,37.4889,33208.0
2016-10-03 13:00:00,53.11,53.16,53.05,53.05,54473.0,37.4819,37.5172,37.4395,37.4395,54473.0
2016-10-03 13:05:00,53.05,53.1,52.99,52.99,51454.0,37.4395,37.4748,37.3972,37.3972,51454.0
2016-10-03 13:10:00,53.0,53.04,52.96,53.04,23739.0,37.4042,37.4325,37.376,37.4325,23739.0
2016-10-03 13:15:00,53.05,53.05,52.95,53.0,25598.0,37.4395,37.4395,37.3689,37.4042,25598.0
2016-10-03 13:20:00,53.0,53.08,53.0,53.08,20235.0,37.4042,37.4607,37.4042,37.4607,20235.0
2016-10-03 13:25:00,53.08,53.13,53.05,53.08,24253.0,37.4607,37.496,37.4395,37.4607,24253.0
2016-10-03 13:30:00,53.07,53.07,53.0,53.04,34125.0,37.4536,37.4536,37.4042,37.4325,34125.0
2016-10-03 13:35:00,53.04,53.04,52.9,52.9,42005.0,37.4325,37.4325,37.3337,37.3337,42005.0
2016-10-03 13:40:00,52.9,52.92,52.85,52.85,27363.0,37.3337,37.3478,37.2984,37.2984,27363.0
2016-10-03 13:45:00,52.85,52.9,52.84,52.85,51462.0,37.2984,37.3337,37.2913,37.2984,51462.0
2016-10-03 13:50:00,52.85,52.87,52.78,52.78,34716.0,37.2984,37.3125,37.249,37.249,34716.0
2016-10-03 13:55:00,52.78,52.83,52.77,52.8,49089.0,37.249,37.2843,37.2419,37.2631,49089.0
2016-10-03 14:00:00,52.81,52.87,52.79,52.86,75129.0,37.2701,37.3125,37.256,37.3054,75129.0
2016-10-03 14:05:00,52.86,52.9,52.85,52.85,45547.0,37.3054,37.3337,37.2984,37.2984,45547.0
2016-10-03 14:10:00,52.86,52.86,52.77,52.8,44121.0,37.3054,37.3054,37.2419,37.2631,44121.0
2016-10-03 14:15:00,52.81,52.88,52.8,52.87,36954.0,37.2701,37.3195,37.2631,37.3125,36954.0
2016-10-03 14:20:00,52.87,52.88,52.84,52.86,31115.0,37.3125,37.3195,37.2913,37.3054,31115.0
2016-10-03 14:25:00,52.86,52.86,52.8,52.82,48312.0,37.3054,37.3054,37.2631,37.2772,48312.0
2016-10-03 14:30:00,52.81,52.84,52.8,52.82,25462.0,37.2701,37.2913,37.2631,37.2772,25462.0
2016-10-03 14:35:00,52.81,52.82,52.78,52.78,27881.0,37.2701,37.2772,37.249,37.249,27881.0
2016-10-03 14:40:00,52.79,52.79,52.66,52.66,71912.0,37.256,37.256,37.1643,37.1643,71912.0
2016-10-03 14:45:00,52.67,52.71,52.66,52.69,54305.0,37.1713,37.1996,37.1643,37.1855,54305.0
2016-10-03 14:50:00,52.7,52.72,52.66,52.66,53435.0,37.1925,37.2066,37.1643,37.1643,53435.0
2016-10-03 14:55:00,52.66,52.74,52.65,52.73,35976.0,37.1643,37.2207,37.1572,37.2137,35976.0
2016-10-03 15:00:00,52.73,52.78,52.71,52.78,35310.0,37.2137,37.249,37.1996,37.249,35310.0
2016-10-03 15:05:00,52.78,52.83,52.77,52.78,54101.0,37.249,37.2843,37.2419,37.249,54101.0
2016-10-03 15:10:00,52.78,52.83,52.76,52.82,37034.0,37.249,37.2843,37.2349,37.2772,37034.0
2016-10-03 15:15:00,52.83,52.84,52.79,52.82,40944.0,37.2843,37.2913,37.256,37.2772,40944.0
2016-10-03 15:20:00,52.82,52.83,52.76,52.77,53980.0,37.2772,37.2843,37.2349,37.2419,53980.0
2016-10-03 15:25:00,52.78,52.83,52.77,52.79,70816.0,37.249,37.2843,37.2419,37.256,70816.0
2016-10-03 15:30:00,52.79,52.84,52.78,52.84,86738.0,37.256,37.2913,37.249,37.2913,86738.0
2016-10-03 15:35:00,52.85,52.94,52.83,52.9,138273.0,37.2984,37.3619,37.2843,37.3337,138273.0
2016-10-03 15:40:00,52.9,53.0,52.9,52.96,81100.0,37.3337,37.4042,37.3337,37.376,81100.0
2016-10-03 15:45:00,52.97,52.99,52.96,52.99,74591.0,37.3831,37.3972,37.376,37.3972,74591.0
2016-10-03 15:50:00,52.98,53.01,52.92,52.93,130626.0,37.3901,37.4113,37.3478,37.3548,130626.0
2016-10-03 15:55:00,52.93,52.95,52.86,52.88,176977.0,37.3548,37.3689,37.3054,37.3195,176977.0
2016-10-04 09:30:00,53.17,53.66,53.16,53.54,146328.0,37.5242,37.87,37.5172,37.7853,146328.0
2016-10-04 09:35:00,53.53,53.83,53.49,53.53,195435.0,37.7783,37.99,37.75,37.7783,195435.0
2016-10-04 09:40:00,53.54,53.62,53.43,53.5,94149.0,37.7853,37.8418,37.7077,37.7571,94149.0
2016-10-04 09:45:00,53.5,53.75,53.49,53.66,122535.0,37.7571,37.9335,37.75,37.87,122535.0
2016-10-04 09:50:00,53.66,53.88,53.66,53.82,150580.0,37.87,38.0253,37.87,37.9829,150580.0
2016-10-04 09:55:00,53.82,53.87,53.54,53.57,120320.0,37.9829,38.0182,37.7853,37.8065,120320.0
2016-10-04 10:00:00,53.54,53.76,53.49,53.73,126414.0,37.7853,37.9406,37.75,37.9194,126414.0
2016-10-04 10:05:00,53.72,53.81,53.6,53.79,94465.0,37.9124,37.9759,37.8277,37.9618,94465.0
2016-10-04 10:10:00,53.77,53.78,53.5,53.63,87270.0,37.9477,37.9547,37.7571,37.8488,87270.0
2016-10-04 10:15:00,53.63,53.71,53.6,53.68,60485.0,37.8488,37.9053,37.8277,37.8841,60485.0
2016-10-04 10:20:00,53.68,53.77,53.66,53.76,80336.0,37.8841,37.9477,37.87,37.9406,80336.0
2016-10-04 10:25:00,53.76,53.77,53.69,53.74,62801.0,37.9406,37.9477,37.8912,37.9265,62801.0
2016-10-04 10:30:00,53.74,53.93,53.73,53.93,103944.0,37.9265,38.0606,37.9194,38.0606,103944.0
2016-10-04 10:35:00,53.93,54.09,53.9,54.06,76132.0,38.0606,38.1735,38.0394,38.1523,76132.0
2016-10-04 10:40:00,54.06,54.16,54.02,54.15,115849.0,38.1523,38.2229,38.1241,38.2158,115849.0
2016-10-04 10:45:00,54.16,54.25,54.11,54.15,90243.0,38.2229,38.2864,38.1876,38.2158,90243.0
2016-10-04 10:50:00,54.14,54.25,54.12,54.25,77656.0,38.2088,38.2864,38.1947,38.2864,77656.0
2016-10-04 10:55:00,54.25,54.25,54.12,54.13,55548.0,38.2864,38.2864,38.1947,38.2017,55548.0
2016-10-04 11:00:00,54.14,54.15,53.96,53.98,64434.0,38.2088,38.2158,38.0817,38.0959,64434.0
2016-10-04 11:05:00,53.99,54.05,53.9,54.01,43832.0,38.1029,38.1453,38.0394,38.117,43832.0
2016-10-04 11:10:00,54.01,54.09,53.95,54.06,39553.0,38.117,38.1735,38.0747,38.1523,39553.0
2016-10-04 11:15:00,54.07,54.07,53.9,53.97,146868.0,38.1594,38.1594,38.0394,38.0888,146868.0
2016-10-04 11:20:00,53.97,54.18,53.97,54.14,71370.0,38.0888,38.237,38.0888,38.2088,71370.0
2016-10-04 11:25:00,54.15,54.28,54.13,54.23,75620.0,38.2158,38.3076,38.2017,38.2723,75620.0
2016-10-04 11:30:00,54.23,54.25,54.13,54.24,45336.0,38.2723,38.2864,38.2017,38.2794,45336.0
2016-10-04 11:35:00,54.24,54.3,54.16,54.18,48908.0,38.2794,38.3217,38.2229,38.237,48908.0
2016-10-04 11:40:00,54.17,54.2,54.11,54.13,66945.0,38.2299,38.2511,38.1876,38.2017,66945.0
2016-10-04 11:45:00,54.14,54.34,54.13,54.31,58855.0,38.2088,38.3499,38.2017,38.3288,58855.0
2016-10-04 11:50:00,54.3,54.35,54.22,54.24,42265.0,38.3217,38.357,38.2652,38.2794,42265.0
2016-10-04 11:55:00,54.24,54.27,54.16,54.26,32763.0,38.2794,38.3005,38.2229,38.2935,32763.0
2016-10-04 12:00:00,54.27,54.31,54.17,54.18,50942.0,38.3005,38.3288,38.2299,38.237,50942.0
2016-10-04 12:05:00,54.18,54.22,54.09,54.1,45784.0,38.237,38.2652,38.1735,38.1805,45784.0
2016-10-04 12:10:00,54.09,54.14,54.02,54.05,29041.0,38.1735,38.2088,38.1241,38.1453,29041.0
2016-10-04 12:15:00,54.05,54.17,54.02,54.13,41820.0,38.1453,38.2299,38.1241,38.2017,41820.0
2016-10-04 12:20:00,54.14,54.16,54.11,54.14,30848.0,38.2088,38.2229,38.1876,38.2088,30848.0
2016-10-04 12:25:00,54.12,54.17,54.1,54.15,22971.0,38.1947,38.2299,38.1805,38.2158,22971.0
2016-10-04 12:30:00,54.16,54.16,54.03,54.05,23896.0,38.2229,38.2229,38.1311,38.1453,23896.0
2016-10-04 12:35:00,54.06,54.12,54.05,54.12,26660.0,38.1523,38.1947,38.1453,38.1947,26660.0
2016-10-04 12:40:00,54.11,54.14,54.1,54.11,22847.0,38.1876,38.2088,38.1805,38.1876,22847.0
2016-10-04 12:45:00,54.12,54.16,54.04,54.06,25840.0,38.1947,38.2229,38.1382,38.1523,25840.0
2016-10-04 12:50:00,54.07,54.07,53.97,53.98,25237.0,38.1594,38.1594,38.0888,38.0959,25237.0
2016-10-04 12:55:00,53.98,54.0,53.94,53.97,25394.0,38.0959,38.11,38.0676,38.0888,25394.0
2016-10-04 13:00:00,53.97,54.0,53.94,53.98,24038.0,38.0888,38.11,38.0676,38.0959,24038.0
2016-10-04 13:05:00,53.97,53.97,53.87,53.88,27918.0,38.0888,38.0888,38.0182,38.0253,27918.0
2016-10-04 13:10:00,53.88,53.9,53.85,53.89,24944.0,38.0253,38.0394,38.0041,38.0323,24944.0
2016-10-04 13:15:00,53.88,53.9,53.85,53.86,16256.0,38.0253,38.0394,38.0041,38.0112,16256.0
2016-10-04 13:20:00,53.86,53.87,53.69,53.76,33382.0,38.0112,38.0182,37.8912,37.9406,33382.0
2016-10-04 13:25:00,53.76,53.76,53.7,53.75,27127.0,37.9406,37.9406,37.8983,37.9335,27127.0
2016-10-04 13:30:00,53.75,53.8,53.72,53.76,31613.0,37.9335,37.9688,37.9124,37.9406,31613.0
2016-10-04 13:35:00,53.76,53.89,53.75,53.88,75141.0,37.9406,38.0323,37.9335,38.0253,75141.0
2016-10-04 13:40:00,53.88,53.88,53.84,53.86,18424.0,38.0253,38.0253,37.9971,38.0112,18424.0
2016-10-04 13:45:00,53.84,53.95,53.84,53.95,20548.0,37.9971,38.0747,37.9971,38.0747,20548.0
2016-10-04 13:50:00,53.95,53.95,53.85,53.86,26313.0,38.0747,38.0747,38.0041,38.0112,26313.0
2016-10-04 13:55:00,53.86,53.88,53.83,53.86,24188.0,38.0112,38.0253,37.99,38.0112,24188.0
2016-10-04 14:00:00,53.85,53.86,53.78,53.83,41574.0,38.0041,38.0112,37.9547,37.99,41574.0
2016-10-04 14:05:00,53.83,53.9,53.81,53.87,30815.0,37.99,38.0394,37.9759,38.0182,30815.0
2016-10-04 14:10:00,53.86,53.9,53.84,53.89,25141.0,38.0112,38.0394,37.9971,38.0323,25141.0
2016-10-04 14:15:00,53.89,53.9,53.84,53.85,21480.0,38.0323,38.0394,37.9971,38.0041,21480.0
2016-10-04 14:20:00,53.86,53.88,53.8,53.88,28931.0,38.0112,38.0253,37.9688,38.0253,28931.0
2016-10-04 14:25:00,53.87,53.89,53.77,53.82,28290.0,38.0182,38.0323,37.9477,37.9829,28290.0
2016-10-04 14:30:00,53.81,53.85,53.78,53.82,25960.0,37.9759,38.0041,37.9547,37.9829,25960.0
2016-10-04 14:35:00,53.83,53.88,53.82,53.88,18360.0,37.99,38.0253,37.9829,38.0253,18360.0
2016-10-04 14:40:00,53.88,53.89,53.82,53.86,21268.0,38.0253,38.0323,37.9829,38.0112,21268.0
2016-10-04 14:45:00,53.87,53.87,53.81,53.81,18615.0,38.0182,38.0182,37.9759,37.9759,18615.0
2016-10-04 14:50:00,53.81,53.81,53.76,53.8,23933.0,37.9759,37.9759,37.9406,37.9688,23933.0
2016-10-04 14:55:00,53.8,53.8,53.7,53.72,24430.0,37.9688,37.9688,37.8983,37.9124,24430.0
2016-10-04 15:00:00,53.73,53.78,53.71,53.73,27457.0,37.9194,37.9547,37.9053,37.9194,27457.0
2016-10-04 15:05:00,53.74,53.8,53.7,53.72,36389.0,37.9265,37.9688,37.8983,37.9124,36389.0
2016-10-04 15:10:00,53.72,53.73,53.69,53.73,31070.0,37.9124,37.9194,37.8912,37.9194,31070.0
2016-10-04 15:15:00,53.73,53.75,53.7,53.74,28454.0,37.9194,37.9335,37.8983,37.9265,28454.0
2016-10-04 15:20:00,53.74,53.8,53.72,53.79,32868.0,37.9265,37.9688,37.9124,37.9618,32868.0
2016-10-04 15:25:00,53.78,53.84,53.75,53.84,43882.0,37.9547,37.9971,37.9335,37.9971,43882.0
2016-10-04 15:30:00,53.84,53.86,53.8,53.85,55548.0,37.9971,38.0112,37.9688,38.0041,55548.0
2016-10-04 15:35:00,53.86,53.86,53.77,53.82,58747.0,38.0112,38.0112,37.9477,37.9829,58747.0
2016-10-04 15:40:00,53.82,53.86,53.77,53.77,72865.0,37.9829,38.0112,37.9477,37.9477,72865.0
2016-10-04 15:45:00,53.76,53.76,53.67,53.68,92061.0,37.9406,37.9406,37.8771,37.8841,92061.0
2016-10-04 15:50:00,53.68,53.72,53.66,53.67,152436.0,37.8841,37.9124,37.87,37.8771,152436.0
2016-10-04 15:55:00,53.67,53.68,53.6,53.66,250677.0,37.8771,37.8841,37.8277,37.87,250677.0
2016-10-05 09:30:00,54.0,54.54,54.0,54.44,147098.0,38.11,38.4911,38.11,38.4205,147098.0
2016-10-05 09:35:00,54.46,54.53,54.2,54.23,59917.0,38.4346,38.484,38.2511,38.2723,59917.0
2016-10-05 09:40:00,54.22,54.34,54.21,54.25,50810.0,38.2652,38.3499,38.2582,38.2864,50810.0
2016-10-05 09:45:00,54.25,54.27,54.14,54.22,60265.0,38.2864,38.3005,38.2088,38.2652,60265.0
2016-10-05 09:50:00,54.19,54.22,54.01,54.03,85388.0,38.2441,38.2652,38.117,38.1311,85388.0
2016-10-05 09:55:00,54.03,54.07,53.93,54.03,90903.0,38.1311,38.1594,38.0606,38.1311,90903.0
2016-10-05 10:00:00,54.05,54.23,53.98,54.22,164817.0,38.1453,38.2723,38.0959,38.2652,164817.0
2016-10-05 10:05:00,54.23,54.38,54.22,54.38,112832.0,38.2723,38.3782,38.2652,38.3782,112832.0
2016-10-05 10:10:00,54.39,54.39,54.31,54.35,103706.0,38.3852,38.3852,38.3288,38.357,103706.0
2016-10-05 10:15:00,54.34,54.45,54.27,54.27,91173.0,38.3499,38.4276,38.3005,38.3005,91173.0
2016-10-05 10:20:00,54.28,54.28,54.03,54.03,167543.0,38.3076,38.3076,38.1311,38.1311,167543.0
2016-10-05 10:25:00,54.03,54.14,53.97,54.14,79690.0,38.1311,38.2088,38.0888,38.2088,79690.0
2016-10-05 10:30:00,54.13,54.31,53.81,54.19,235848.0,38.2017,38.3288,37.9759,38.2441,235848.0
2016-10-05 10:35:00,54.19,54.51,54.18,54.48,101822.0,38.2441,38.4699,38.237,38.4487,101822.0
2016-10-05 10:40:00,54.48,54.57,54.41,54.53,94406.0,38.4487,38.5122,38.3993,38.484,94406.0
2016-10-05 10:45:00,54.53,54.62,54.52,54.52,71537.0,38.484,38.5475,38.477,38.477,71537.0
2016-10-05 10:50:00,54.55,54.62,54.5,54.61,60710.0,38.4981,38.5475,38.4628,38.5405,60710.0
2016-10-05 10:55:00,54.61,54.72,54.61,54.67,75286.0,38.5405,38.6181,38.5405,38.5828,75286.0
2016-10-05 11:00:00,54.65,54.66,54.56,54.6,72619.0,38.5687,38.5758,38.5052,38.5334,72619.0
2016-10-05 11:05:00,54.6,54.69,54.59,54.66,33892.0,38.5334,38.5969,38.5264,38.5758,33892.0
2016-10-05 11:10:00,54.67,54.74,54.64,54.73,63981.0,38.5828,38.6322,38.5616,38.6252,63981.0
2016-10-05 11:15:00,54.74,54.81,54.67,54.7,53529.0,38.6322,38.6816,38.5828,38.604,53529.0
2016-10-05 11:20:00,54.71,54.73,54.65,54.65,36294.0,38.611,38.6252,38.5687,38.5687,36294.0
2016-10-05 11:25:00,54.66,54.79,54.63,54.76,41103.0,38.5758,38.6675,38.5546,38.6463,41103.0
2016-10-05 11:30:00,54.78,54.87,54.78,54.84,35859.0,38.6605,38.724,38.6605,38.7028,35859.0
2016-10-05 11:35:00,54.85,54.93,54.82,54.89,36521.0,38.7099,38.7663,38.6887,38.7381,36521.0
2016-10-05 11:40:00,54.89,54.93,54.85,54.91,29177.0,38.7381,38.7663,38.7099,38.7522,29177.0
2016-10-05 11:45:00,54.91,55.03,54.86,55.02,78623.0,38.7522,38.8369,38.7169,38.8298,78623.0
2016-10-05 11:50:00,55.02,55.14,55.01,55.11,113396.0,38.8298,38.9145,38.8228,38.8933,113396.0
2016-10-05 11:55:00,55.12,55.16,55.1,55.15,77863.0,38.9004,38.9286,38.8863,38.9216,77863.0
2016-10-05 12:00:00,55.14,55.15,55.07,55.14,48567.0,38.9145,38.9216,38.8651,38.9145,48567.0
2016-10-05 12:05:00,55.15,55.27,55.13,55.24,67420.0,38.9216,39.0063,38.9075,38.9851,67420.0
2016-10-05 12:10:00,55.23,55.34,55.21,55.23,54466.0,38.978,39.0557,38.9639,38.978,54466.0
2016-10-05 12:15:00,55.22,55.33,55.19,55.29,37498.0,38.971,39.0486,38.9498,39.0204,37498.0
2016-10-05 12:20:00,55.3,55.38,55.27,55.36,59977.0,39.0274,39.0839,39.0063,39.0698,59977.0
2016-10-05 12:25:00,55.36,55.39,55.31,55.31,32268.0,39.0698,39.091,39.0345,39.0345,32268.0
2016-10-05 12:30:00,55.31,55.36,55.2,55.22,42981.0,39.0345,39.0698,38.9569,38.971,42981.0
2016-10-05 12:35:00,55.2,55.27,55.17,55.25,58574.0,38.9569,39.0063,38.9357,38.9921,58574.0
2016-10-05 12:40:00,55.25,55.3,55.24,55.26,28581.0,38.9921,39.0274,38.9851,38.9992,28581.0
2016-10-05 12:45:00,55.25,55.3,55.22,55.23,29468.0,38.9921,39.0274,38.971,38.978,29468.0
2016-10-05 12:50:00,55.23,55.25,55.15,55.17,45363.0,38.978,38.9921,38.9216,38.9357,45363.0
2016-10-05 12:55:00,55.17,55.18,55.08,55.08,54718.0,38.9357,38.9427,38.8722,38.8722,54718.0
2016-10-05 13:00:00,55.08,55.2,55.07,55.19,51956.0,38.8722,38.9569,38.8651,38.9498,51956.0
2016-10-05 13:05:00,55.2,55.22,55.1,55.17,43898.0,38.9569,38.971,38.8863,38.9357,43898.0
2016-10-05 13:10:00,55.17,55.21,55.14,55.15,21360.0,38.9357,38.9639,38.9145,38.9216,21360.0
2016-10-05 13:15:00,55.14,55.17,55.09,55.15,34366.0,38.9145,38.9357,38.8792,38.9216,34366.0
2016-10-05 13:20:00,55.16,55.2,55.14,55.18,27173.0,38.9286,38.9569,38.9145,38.9427,27173.0
2016-10-05 13:25:00,55.18,55.21,55.05,55.06,29244.0,38.9427,38.9639,38.851,38.8581,29244.0
2016-10-05 13:30:00,55.06,55.16,55.05,55.16,22086.0,38.8581,38.9286,38.851,38.9286,22086.0
2016-10-05 13:35:00,55.16,55.18,55.12,55.14,21924.0,38.9286,38.9427,38.9004,38.9145,21924.0
2016-10-05 13:40:00,55.13,55.23,55.13,55.21,25816.0,38.9075,38.978,38.9075,38.9639,25816.0
2016-10-05 13:45:00,55.21,55.28,55.18,55.27,32640.0,38.9639,39.0133,38.9427,39.0063,32640.0
2016-10-05 13:50:00,55.27,55.28,55.22,55.28,41658.0,39.0063,39.0133,38.971,39.0133,41658.0
2016-10-05 13:55:00,55.27,55.31,55.26,55.27,47314.0,39.0063,39.0345,38.9992,39.0063,47314.0
2016-10-05 14:00:00,55.26,55.27,55.12,55.16,62171.0,38.9992,39.0063,38.9004,38.9286,62171.0
2016-10-05 14:05:00,55.15,55.15,55.02,55.02,51640.0,38.9216,38.9216,38.8298,38.8298,51640.0
2016-10-05 14:10:00,55.03,55.16,55.02,55.16,31000.0,38.8369,38.9286,38.8298,38.9286,31000.0
2016-10-05 14:15:00,55.16,55.18,55.09,55.18,31503.0,38.9286,38.9427,38.8792,38.9427,31503.0
2016-10-05 14:20:00,55.18,55.23,55.17,55.19,45413.0,38.9427,38.978,38.9357,38.9498,45413.0
2016-10-05 14:25:00,55.2,55.2,55.11,55.12,26677.0,38.9569,38.9569,38.8933,38.9004,26677.0
2016-10-05 14:30:00,55.12,55.14,55.1,55.13,27202.0,38.9004,38.9145,38.8863,38.9075,27202.0
2016-10-05 14:35:00,55.13,55.19,55.09,55.18,25533.0,38.9075,38.9498,38.8792,38.9427,25533.0
2016-10-05 14:40:00,55.17,55.21,55.16,55.17,24611.0,38.9357,38.9639,38.9286,38.9357,24611.0
2016-10-05 14:45:00,55.18,55.21,55.15,55.21,45480.0,38.9427,38.9639,38.9216,38.9639,45480.0
2016-10-05 14:50:00,55.21,55.25,55.17,55.19,27792.0,38.9639,38.9921,38.9357,38.9498,27792.0
2016-10-05 14:55:00,55.18,55.27,55.15,55.21,40365.0,38.9427,39.0063,38.9216,38.9639,40365.0
2016-10-05 15:00:00,55.21,55.24,55.17,55.21,40077.0,38.9639,38.9851,38.9357,38.9639,40077.0
2016-10-05 15:05:00,55.21,55.22,55.17,55.17,22109.0,38.9639,38.971,38.9357,38.9357,22109.0
2016-10-05 15:10:00,55.18,55.23,55.17,55.18,33839.0,38.9427,38.978,38.9357,38.9427,33839.0
2016-10-05 15:15:00,55.18,55.19,55.0,55.01,56700.0,38.9427,38.9498,38.8157,38.8228,56700.0
2016-10-05 15:20:00,55.01,55.01,54.88,54.9,70679.0,38.8228,38.8228,38.731,38.7451,70679.0
2016-10-05 15:25:00,54.89,54.9,54.73,54.78,82991.0,38.7381,38.7451,38.6252,38.6605,82991.0
2016-10-05 15:30:00,54.78,54.84,54.76,54.81,69213.0,38.6605,38.7028,38.6463,38.6816,69213.0
2016-10-05 15:35:00,54.81,54.87,54.8,54.84,109585.0,38.6816,38.724,38.6746,38.7028,109585.0
2016-10-05 15:40:00,54.84,54.86,54.77,54.78,122754.0,38.7028,38.7169,38.6534,38.6605,122754.0
2016-10-05 15:45:00,54.78,54.8,54.69,54.69,112763.0,38.6605,38.6746,38.5969,38.5969,112763.0
2016-10-05 15:50:00,54.7,54.77,54.69,54.75,202474.0,38.604,38.6534,38.5969,38.6393,202474.0
2016-10-05 15:55:00,54.76,54.81,54.72,54.8,293153.0,38.6463,38.6816,38.6181,38.6746,293153.0
2016-10-06 09:30:00,54.8,54.91,54.56,54.64,79246.0,38.6746,38.7522,38.5052,38.5616,79246.0
2016-10-06 09:35:00,54.67,54.72,54.36,54.72,57863.0,38.5828,38.6181,38.364,38.6181,57863.0
2016-10-06 09:40:00,54.69,54.72,54.54,54.64,53269.0,38.5969,38.6181,38.4911,38.5616,53269.0
2016-10-06 09:45:00,54.63,54.71,54.55,54.64,35027.0,38.5546,38.611,38.4981,38.5616,35027.0
2016-10-06 09:50:00,54.64,54.67,54.51,54.6,37652.0,38.5616,38.5828,38.4699,38.5334,37652.0
2016-10-06 09:55:00,54.62,54.7,54.5,54.66,34801.0,38.5475,38.604,38.4628,38.5758,34801.0
2016-10-06 10:00:00,54.64,54.7,54.48,54.62,70048.0,38.5616,38.604,38.4487,38.5475,70048.0
2016-10-06 10:05:00,54.63,54.7,54.54,54.54,37488.0,38.5546,38.604,38.4911,38.4911,37488.0
2016-10-06 10:10:00,54.58,54.63,54.19,54.31,97113.0,38.5193,38.5546,38.2441,38.3288,97113.0
2016-10-06 10:15:00,54.31,54.45,54.26,54.44,54438.0,38.3288,38.4276,38.2935,38.4205,54438.0
2016-10-06 10:20:00,54.44,54.48,54.33,54.44,56925.0,38.4205,38.4487,38.3429,38.4205,56925.0
2016-10-06 10:25:00,54.45,54.48,54.33,54.4,55941.0,38.4276,38.4487,38.3429,38.3923,55941.0
2016-10-06 10:30:00,54.39,54.39,54.24,54.32,48459.0,38.3852,38.3852,38.2794,38.3358,48459.0
2016-10-06 10:35:00,54.32,54.37,54.31,54.33,25649.0,38.3358,38.3711,38.3288,38.3429,25649.0
2016-10-06 10:40:00,54.33,54.52,54.31,54.51,34347.0,38.3429,38.477,38.3288,38.4699,34347.0
2016-10-06 10:45:00,54.52,54.53,54.44,54.52,26423.0,38.477,38.484,38.4205,38.477,26423.0
2016-10-06 10:50:00,54.53,54.53,54.41,54.43,20838.0,38.484,38.484,38.3993,38.4134,20838.0
2016-10-06 10:55:00,54.43,54.5,54.37,54.39,36103.0,38.4134,38.4628,38.3711,38.3852,36103.0
2016-10-06 11:00:00,54.37,54.43,54.33,54.35,39394.0,38.3711,38.4134,38.3429,38.357,39394.0
2016-10-06 11:05:00,54.36,54.38,54.22,54.23,37581.0,38.364,38.3782,38.2652,38.2723,37581.0
2016-10-06 11:10:00,54.23,54.38,54.19,54.34,29971.0,38.2723,38.3782,38.2441,38.3499,29971.0
2016-10-06 11:15:00,54.34,54.36,54.29,54.31,48597.0,38.3499,38.364,38.3146,38.3288,48597.0
2016-10-06 11:20:00,54.31,54.32,54.17,54.31,66616.0,38.3288,38.3358,38.2299,38.3288,66616.0
2016-10-06 11:25:00,54.31,54.49,54.29,54.48,27898.0,38.3288,38.4558,38.3146,38.4487,27898.0
2016-10-06 11:30:00,54.49,54.54,54.46,54.51,35370.0,38.4558,38.4911,38.4346,38.4699,35370.0
2016-10-06 11:35:00,54.52,54.58,54.48,54.58,57845.0,38.477,38.5193,38.4487,38.5193,57845.0
2016-10-06 11:40:00,54.57,54.62,54.56,54.59,23233.0,38.5122,38.5475,38.5052,38.5264,23233.0
2016-10-06 11:45:00,54.58,54.72,54.57,54.71,35307.0,38.5193,38.6181,38.5122,38.611,35307.0
2016-10-06 11:50:00,54.72,54.82,54.69,54.77,73310.0,38.6181,38.6887,38.5969,38.6534,73310.0
2016-10-06 11:55:00,54.76,54.78,54.7,54.71,35654.0,38.6463,38.6605,38.604,38.611,35654.0
2016-10-06 12:00:00,54.71,54.84,54.66,54.83,47564.0,38.611,38.7028,38.5758,38.6957,47564.0
2016-10-06 12:05:00,54.83,54.89,54.81,54.85,45834.0,38.6957,38.7381,38.6816,38.7099,45834.0
2016-10-06 12:10:00,54.83,54.89,54.78,54.86,24524.0,38.6957,38.7381,38.6605,38.7169,24524.0
2016-10-06 12:15:00,54.86,54.89,54.79,54.87,25121.0,38.7169,38.7381,38.6675,38.724,25121.0
2016-10-06 12:20:00,54.88,54.88,54.78,54.83,20154.0,38.731,38.731,38.6605,38.6957,20154.0
2016-10-06 12:25:00,54.83,54.84,54.78,54.81,18305.0,38.6957,38.7028,38.6605,38.6816,18305.0
2016-10-06 12:30:00,54.83,54.97,54.82,54.96,28723.0,38.6957,38.7945,38.6887,38.7875,28723.0
2016-10-06 12:35:00,54.96,54.98,54.95,54.98,31659.0,38.7875,38.8016,38.7804,38.8016,31659.0
2016-10-06 12:40:00,54.99,55.04,54.97,55.03,52042.0,38.8087,38.8439,38.7945,38.8369,52042.0
2016-10-06 12:45:00,55.02,55.05,54.98,55.01,31646.0,38.8298,38.851,38.8016,38.8228,31646.0
2016-10-06 12:50:00,55.01,55.1,55.01,55.08,27559.0,38.8228,38.8863,38.8228,38.8722,27559.0
2016-10-06 12:55:00,55.08,55.15,55.08,55.08,31993.0,38.8722,38.9216,38.8722,38.8722,31993.0
2016-10-06 13:00:00,55.08,55.08,55.04,55.06,20890.0,38.8722,38.8722,38.8439,38.8581,20890.0
2016-10-06 13:05:00,55.06,55.07,55.0,55.02,31190.0,38.8581,38.8651,38.8157,38.8298,31190.0
2016-10-06 13:10:00,55.03,55.03,55.0,55.02,26225.0,38.8369,38.8369,38.8157,38.8298,26225.0
2016-10-06 13:15:00,55.02,55.04,54.99,55.03,33721.0,38.8298,38.8439,38.8087,38.8369,33721.0
2016-10-06 13:20:00,55.03,55.07,55.03,55.06,15126.0,38.8369,38.8651,38.8369,38.8581,15126.0
2016-10-06 13:25:00,55.07,55.07,55.02,55.05,13420.0,38.8651,38.8651,38.8298,38.851,13420.0
2016-10-06 13:30:00,55.05,55.1,55.04,55.09,32019.0,38.851,38.8863,38.8439,38.8792,32019.0
2016-10-06 13:35:00,55.09,55.09,55.01,55.04,25073.0,38.8792,38.8792,38.8228,38.8439,25073.0
2016-10-06 13:40:00,55.03,55.07,54.99,55.06,16755.0,38.8369,38.8651,38.8087,38.8581,16755.0
2016-10-06 13:45:00,55.07,55.07,55.03,55.05,16143.0,38.8651,38.8651,38.8369,38.851,16143.0
2016-10-06 13:50:00,55.07,55.17,55.05,55.16,43394.0,38.8651,38.9357,38.851,38.9286,43394.0
2016-10-06 13:55:00,55.15,55.19,55.11,55.15,80178.0,38.9216,38.9498,38.8933,38.9216,80178.0
2016-10-06 14:00:00,55.15,55.16,55.1,55.14,19343.0,38.9216,38.9286,38.8863,38.9145,19343.0
2016-10-06 14:05:00,55.14,55.16,55.11,55.13,51972.0,38.9145,38.9286,38.8933,38.9075,51972.0
2016-10-06 14:10:00,55.13,55.17,55.1,55.16,56052.0,38.9075,38.9357,38.8863,38.9286,56052.0
2016-10-06 14:15:00,55.15,55.17,55.11,55.12,60170.0,38.9216,38.9357,38.8933,38.9004,60170.0
2016-10-06 14:20:00,55.13,55.17,55.12,55.13,38993.0,38.9075,38.9357,38.9004,38.9075,38993.0
2016-10-06 14:25:00,55.12,55.14,55.08,55.1,34196.0,38.9004,38.9145,38.8722,38.8863,34196.0
2016-10-06 14:30:00,55.09,55.12,55.07,55.07,21297.0,38.8792,38.9004,38.8651,38.8651,21297.0
2016-10-06 14:35:00,55.07,55.1,55.06,55.07,38361.0,38.8651,38.8863,38.8581,38.8651,38361.0
2016-10-06 14:40:00,55.07,55.08,55.01,55.02,19396.0,38.8651,38.8722,38.8228,38.8298,19396.0
2016-10-06 14:45:00,55.02,55.02,54.96,54.97,18378.0,38.8298,38.8298,38.7875,38.7945,18378.0
2016-10-06 14:50:00,54.96,55.0,54.92,55.0,75841.0,38.7875,38.8157,38.7593,38.8157,75841.0
2016-10-06 14:55:00,55.0,55.02,54.96,54.98,29537.0,38.8157,38.8298,38.7875,38.8016,29537.0
2016-10-06 15:00:00,54.98,55.01,54.97,55.0,24162.0,38.8016,38.8228,38.7945,38.8157,24162.0
2016-10-06 15:05:00,55.0,55.02,54.99,55.01,21415.0,38.8157,38.8298,38.8087,38.8228,21415.0
2016-10-06 15:10:00,55.0,55.01,54.96,54.98,37465.0,38.8157,38.8228,38.7875,38.8016,37465.0
2016-10-06 15:15:00,54.98,55.0,54.97,54.99,48660.0,38.8016,38.8157,38.7945,38.8087,48660.0
2016-10-06 15:20:00,54.98,55.0,54.97,54.98,49252.0,38.8016,38.8157,38.7945,38.8016,49252.0
2016-10-06 15:25:00,54.98,54.99,54.96,54.97,46499.0,38.8016,38.8087,38.7875,38.7945,46499.0
2016-10-06 15:30:00,54.97,54.99,54.93,54.98,49886.0,38.7945,38.8087,38.7663,38.8016,49886.0
2016-10-06 15:35:00,54.98,54.99,54.97,54.98,29696.0,38.8016,38.8087,38.7945,38.8016,29696.0
2016-10-06 15:40:00,54.97,54.99,54.96,54.97,52042.0,38.7945,38.8087,38.7875,38.7945,52042.0
2016-10-06 15:45:00,54.97,54.97,54.94,54.96,50289.0,38.7945,38.7945,38.7734,38.7875,50289.0
2016-10-06 15:50:00,54.95,54.98,54.92,54.92,84973.0,38.7804,38.8016,38.7593,38.7593,84973.0
2016-10-06 15:55:00,54.91,54.91,54.83,54.9,215165.0,38.7522,38.7522,38.6957,38.7451,215165.0
2016-10-07 09:30:00,54.82,55.17,54.81,54.93,114756.0,38.6887,38.9357,38.6816,38.7663,114756.0
2016-10-07 09:35:00,54.94,54.94,54.67,54.75,92796.0,38.7734,38.7734,38.5828,38.6393,92796.0
2016-10-07 09:40:00,54.73,54.8,54.47,54.47,90413.0,38.6252,38.6746,38.4417,38.4417,90413.0
2016-10-07 09:45:00,54.48,54.5,54.2,54.23,67926.0,38.4487,38.4628,38.2511,38.2723,67926.0
2016-10-07 09:50:00,54.23,54.42,54.18,54.33,107531.0,38.2723,38.4064,38.237,38.3429,107531.0
2016-10-07 09:55:00,54.32,54.36,54.21,54.36,91058.0,38.3358,38.364,38.2582,38.364,91058.0
2016-10-07 10:00:00,54.36,54.44,54.09,54.12,125362.0,38.364,38.4205,38.1735,38.1947,125362.0
2016-10-07 10:05:00,54.12,54.15,54.02,54.06,114155.0,38.1947,38.2158,38.1241,38.1523,114155.0
2016-10-07 10:10:00,54.06,54.17,54.03,54.04,57450.0,38.1523,38.2299,38.1311,38.1382,57450.0
2016-10-07 10:15:00,54.05,54.14,54.04,54.08,53241.0,38.1453,38.2088,38.1382,38.1664,53241.0
2016-10-07 10:20:00,54.08,54.1,54.0,54.01,77651.0,38.1664,38.1805,38.11,38.117,77651.0
2016-10-07 10:25:00,54.02,54.11,54.01,54.09,47128.0,38.1241,38.1876,38.117,38.1735,47128.0
2016-10-07 10:30:00,54.08,54.23,54.08,54.19,61148.0,38.1664,38.2723,38.1664,38.2441,61148.0
2016-10-07 10:35:00,54.19,54.24,54.12,54.16,51867.0,38.2441,38.2794,38.1947,38.2229,51867.0
2016-10-07 10:40:00,54.16,54.24,54.16,54.21,47260.0,38.2229,38.2794,38.2229,38.2582,47260.0
2016-10-07 10:45:00,54.22,54.34,54.2,54.23,53559.0,38.2652,38.3499,38.2511,38.2723,53559.0
2016-10-07 10:50:00,54.23,54.25,54.17,54.19,43026.0,38.2723,38.2864,38.2299,38.2441,43026.0
2016-10-07 10:55:00,54.17,54.18,54.06,54.07,67886.0,38.2299,38.237,38.1523,38.1594,67886.0
2016-10-07 11:00:00,54.06,54.06,54.01,54.05,45831.0,38.1523,38.1523,38.117,38.1453,45831.0
2016-10-07 11:05:00,54.05,54.13,54.04,54.13,45217.0,38.1453,38.2017,38.1382,38.2017,45217.0
2016-10-07 11:10:00,54.13,54.14,54.08,54.08,25193.0,38.2017,38.2088,38.1664,38.1664,25193.0
2016-10-07 11:15:00,54.08,54.14,54.06,54.14,33321.0,38.1664,38.2088,38.1523,38.2088,33321.0
2016-10-07 11:20:00,54.13,54.22,54.12,54.2,39698.0,38.2017,38.2652,38.1947,38.2511,39698.0
2016-10-07 11:25:00,54.19,54.22,54.18,54.21,36596.0,38.2441,38.2652,38.237,38.2582,36596.0
2016-10-07 11:30:00,54.21,54.21,54.04,54.04,52883.0,38.2582,38.2582,38.1382,38.1382,52883.0
2016-10-07 11:35:00,54.04,54.04,53.93,53.93,65309.0,38.1382,38.1382,38.0606,38.0606,65309.0
2016-10-07 11:40:00,53.92,53.96,53.89,53.95,39296.0,38.0535,38.0817,38.0323,38.0747,39296.0
2016-10-07 11:45:00,53.95,53.95,53.84,53.85,90467.0,38.0747,38.0747,37.9971,38.0041,90467.0
2016-10-07 11:50:00,53.85,53.85,53.75,53.79,169082.0,38.0041,38.0041,37.9335,37.9618,169082.0
2016-10-07 11:55:00,53.79,53.94,53.78,53.85,50574.0,37.9618,38.0676,37.9547,38.0041,50574.0
2016-10-07 12:00:00,53.85,53.99,53.81,53.83,67138.0,38.0041,38.1029,37.9759,37.99,67138.0
2016-10-07 12:05:00,53.83,53.92,53.77,53.88,54692.0,37.99,38.0535,37.9477,38.0253,54692.0
2016-10-07 12:10:00,53.88,53.96,53.84,53.94,47823.0,38.0253,38.0817,37.9971,38.0676,47823.0
2016-10-07 12:15:00,53.94,54.05,53.92,54.05,60774.0,38.0676,38.1453,38.0535,38.1453,60774.0
2016-10-07 12:20:00,54.05,54.14,54.02,54.08,43232.0,38.1453,38.2088,38.1241,38.1664,43232.0
2016-10-07 12:25:00,54.08,54.18,54.07,54.18,30574.0,38.1664,38.237,38.1594,38.237,30574.0
2016-10-07 12:30:00,54.18,54.26,54.16,54.24,45473.0,38.237,38.2935,38.2229,38.2794,45473.0
2016-10-07 12:35:00,54.25,54.26,54.12,54.14,39829.0,38.2864,38.2935,38.1947,38.2088,39829.0
2016-10-07 12:40:00,54.14,54.15,54.1,54.13,23414.0,38.2088,38.2158,38.1805,38.2017,23414.0
2016-10-07 12:45:00,54.13,54.27,54.12,54.27,33946.0,38.2017,38.3005,38.1947,38.3005,33946.0
2016-10-07 12:50:00,54.26,54.29,54.23,54.24,30504.0,38.2935,38.3146,38.2723,38.2794,30504.0
2016-10-07 12:55:00,54.22,54.23,54.18,54.2,26327.0,38.2652,38.2723,38.237,38.2511,26327.0
2016-10-07 13:00:00,54.19,54.23,54.14,54.17,22238.0,38.2441,38.2723,38.2088,38.2299,22238.0
2016-10-07 13:05:00,54.16,54.21,54.15,54.18,33552.0,38.2229,38.2582,38.2158,38.237,33552.0
2016-10-07 13:10:00,54.18,54.2,54.13,54.16,30515.0,38.237,38.2511,38.2017,38.2229,30515.0
2016-10-07 13:15:00,54.17,54.2,54.13,54.13,27398.0,38.2299,38.2511,38.2017,38.2017,27398.0
2016-10-07 13:20:00,54.14,54.18,54.13,54.13,20125.0,38.2088,38.237,38.2017,38.2017,20125.0
2016-10-07 13:25:00,54.14,54.31,54.13,54.29,37712.0,38.2088,38.3288,38.2017,38.3146,37712.0
2016-10-07 13:30:00,54.3,54.38,54.28,54.37,33392.0,38.3217,38.3782,38.3076,38.3711,33392.0
2016-10-07 13:35:00,54.37,54.4,54.33,54.33,25461.0,38.3711,38.3923,38.3429,38.3429,25461.0
2016-10-07 13:40:00,54.34,54.36,54.29,54.3,31942.0,38.3499,38.364,38.3146,38.3217,31942.0
2016-10-07 13:45:00,54.3,54.36,54.29,54.32,33072.0,38.3217,38.364,38.3146,38.3358,33072.0
2016-10-07 13:50:00,54.33,54.33,54.28,54.29,27260.0,38.3429,38.3429,38.3076,38.3146,27260.0
2016-10-07 13:55:00,54.29,54.32,54.26,54.32,50070.0,38.3146,38.3358,38.2935,38.3358,50070.0
2016-10-07 14:00:00,54.33,54.37,54.28,54.28,36707.0,38.3429,38.3711,38.3076,38.3076,36707.0
2016-10-07 14:05:00,54.27,54.27,54.21,54.24,37838.0,38.3005,38.3005,38.2582,38.2794,37838.0
2016-10-07 14:10:00,54.26,54.37,54.25,54.32,29877.0,38.2935,38.3711,38.2864,38.3358,29877.0
2016-10-07 14:15:00,54.31,54.33,54.25,54.29,31259.0,38.3288,38.3429,38.2864,38.3146,31259.0
2016-10-07 14:20:00,54.29,54.35,54.28,54.34,31156.0,38.3146,38.357,38.3076,38.3499,31156.0
2016-10-07 14:25:00,54.34,54.37,54.3,54.3,27139.0,38.3499,38.3711,38.3217,38.3217,27139.0
2016-10-07 14:30:00,54.3,54.35,54.28,54.33,111668.0,38.3217,38.357,38.3076,38.3429,111668.0
2016-10-07 14:35:00,54.34,54.34,54.27,54.3,25859.0,38.3499,38.3499,38.3005,38.3217,25859.0
2016-10-07 14:40:00,54.29,54.31,54.26,54.29,106862.0,38.3146,38.3288,38.2935,38.3146,106862.0
2016-10-07 14:45:00,54.29,54.31,54.22,54.23,90540.0,38.3146,38.3288,38.2652,38.2723,90540.0
2016-10-07 14:50:00,54.24,54.31,54.21,54.3,48895.0,38.2794,38.3288,38.2582,38.3217,48895.0
2016-10-07 14:55:00,54.3,54.35,54.29,54.32,25335.0,38.3217,38.357,38.3146,38.3358,25335.0
2016-10-07 15:00:00,54.32,54.32,54.25,54.29,34820.0,38.3358,38.3358,38.2864,38.3146,34820.0
2016-10-07 15:05:00,54.29,54.29,54.26,54.28,39454.0,38.3146,38.3146,38.2935,38.3076,39454.0
2016-10-07 15:10:00,54.27,54.28,54.25,54.25,48761.0,38.3005,38.3076,38.2864,38.2864,48761.0
2016-10-07 15:15:00,54.25,54.27,54.21,54.21,31638.0,38.2864,38.3005,38.2582,38.2582,31638.0
2016-10-07 15:20:00,54.21,54.24,54.18,54.22,42893.0,38.2582,38.2794,38.237,38.2652,42893.0
2016-10-07 15:25:00,54.21,54.23,54.2,54.23,39519.0,38.2582,38.2723,38.2511,38.2723,39519.0
2016-10-07 15:30:00,54.23,54.28,54.22,54.27,81387.0,38.2723,38.3076,38.2652,38.3005,81387.0
2016-10-07 15:35:00,54.27,54.3,54.25,54.29,74834.0,38.3005,38.3217,38.2864,38.3146,74834.0
2016-10-07 15:40:00,54.3,54.33,54.26,54.27,132395.0,38.3217,38.3429,38.2935,38.3005,132395.0
2016-10-07 15:45:00,54.27,54.34,54.21,54.23,105428.0,38.3005,38.3499,38.2582,38.2723,105428.0
2016-10-07 15:50:00,54.22,54.26,54.21,54.24,114656.0,38.2652,38.2935,38.2582,38.2794,114656.0
2016-10-07 15:55:00,54.23,54.32,54.23,54.26,312135.0,38.2723,38.3358,38.2723,38.2935,312135.0
2016-10-10 09:30:00,54.67,54.8,54.46,54.54,133939.0,38.5828,38.6746,38.4346,38.4911,133939.0
2016-10-10 09:35:00,54.52,54.66,54.45,54.52,69838.0,38.477,38.5758,38.4276,38.477,69838.0
2016-10-10 09:40:00,54.54,54.87,54.54,54.75,110940.0,38.4911,38.724,38.4911,38.6393,110940.0
2016-10-10 09:45:00,54.74,54.86,54.72,54.83,80352.0,38.6322,38.7169,38.6181,38.6957,80352.0
2016-10-10 09:50:00,54.83,54.97,54.79,54.96,67642.0,38.6957,38.7945,38.6675,38.7875,67642.0
2016-10-10 09:55:00,54.95,54.99,54.83,54.83,60274.0,38.7804,38.8087,38.6957,38.6957,60274.0
2016-10-10 10:00:00,54.86,54.88,54.77,54.79,58166.0,38.7169,38.731,38.6534,38.6675,58166.0
2016-10-10 10:05:00,54.79,54.8,54.67,54.7,77273.0,38.6675,38.6746,38.5828,38.604,77273.0
2016-10-10 10:10:00,54.7,54.73,54.57,54.59,66305.0,38.604,38.6252,38.5122,38.5264,66305.0
2016-10-10 10:15:00,54.6,54.76,54.59,54.68,48340.0,38.5334,38.6463,38.5264,38.5899,48340.0
2016-10-10 10:20:00,54.66,54.73,54.62,54.66,55554.0,38.5758,38.6252,38.5475,38.5758,55554.0
2016-10-10 10:25:00,54.66,54.72,54.65,54.7,43858.0,38.5758,38.6181,38.5687,38.604,43858.0
2016-10-10 10:30:00,54.69,54.78,54.69,54.75,29967.0,38.5969,38.6605,38.5969,38.6393,29967.0
2016-10-10 10:35:00,54.75,54.79,54.74,54.77,17873.0,38.6393,38.6675,38.6322,38.6534,17873.0
2016-10-10 10:40:00,54.77,54.86,54.76,54.78,52554.0,38.6534,38.7169,38.6463,38.6605,52554.0
2016-10-10 10:45:00,54.78,54.78,54.7,54.75,20718.0,38.6605,38.6605,38.604,38.6393,20718.0
2016-10-10 10:50:00,54.77,54.82,54.73,54.76,24811.0,38.6534,38.6887,38.6252,38.6463,24811.0
2016-10-10 10:55:00,54.76,54.84,54.76,54.78,18006.0,38.6463,38.7028,38.6463,38.6605,18006.0
2016-10-10 11:00:00,54.77,54.78,54.69,54.76,24791.0,38.6534,38.6605,38.5969,38.6463,24791.0
2016-10-10 11:05:00,54.76,54.84,54.74,54.76,33807.0,38.6463,38.7028,38.6322,38.6463,33807.0
2016-10-10 11:10:00,54.76,54.81,54.72,54.75,37376.0,38.6463,38.6816,38.6181,38.6393,37376.0
2016-10-10 11:15:00,54.73,54.82,54.73,54.79,16435.0,38.6252,38.6887,38.6252,38.6675,16435.0
2016-10-10 11:20:00,54.78,54.88,54.75,54.87,23577.0,38.6605,38.731,38.6393,38.724,23577.0
2016-10-10 11:25:00,54.87,54.87,54.83,54.84,18494.0,38.724,38.724,38.6957,38.7028,18494.0
2016-10-10 11:30:00,54.84,54.88,54.8,54.83,24088.0,38.7028,38.731,38.6746,38.6957,24088.0
2016-10-10 11:35:00,54.83,54.86,54.72,54.74,43068.0,38.6957,38.7169,38.6181,38.6322,43068.0
2016-10-10 11:40:00,54.73,54.76,54.71,54.73,20944.0,38.6252,38.6463,38.611,38.6252,20944.0
2016-10-10 11:45:00,54.74,54.81,54.73,54.8,26725.0,38.6322,38.6816,38.6252,38.6746,26725.0
2016-10-10 11:50:00,54.8,54.83,54.73,54.77,30176.0,38.6746,38.6957,38.6252,38.6534,30176.0
2016-10-10 11:55:00,54.76,54.79,54.71,54.75,29722.0,38.6463,38.6675,38.611,38.6393,29722.0
2016-10-10 12:00:00,54.76,54.79,54.74,54.76,22866.0,38.6463,38.6675,38.6322,38.6463,22866.0
2016-10-10 12:05:00,54.77,54.83,54.74,54.77,26684.0,38.6534,38.6957,38.6322,38.6534,26684.0
2016-10-10 12:10:00,54.77,54.78,54.71,54.72,23671.0,38.6534,38.6605,38.611,38.6181,23671.0
2016-10-10 12:15:00,54.72,54.73,54.69,54.7,46575.0,38.6181,38.6252,38.5969,38.604,46575.0
2016-10-10 12:20:00,54.7,54.7,54.63,54.64,30817.0,38.604,38.604,38.5546,38.5616,30817.0
2016-10-10 12:25:00,54.64,54.71,54.61,54.68,114174.0,38.5616,38.611,38.5405,38.5899,114174.0
2016-10-10 12:30:00,54.69,54.69,54.64,54.65,28078.0,38.5969,38.5969,38.5616,38.5687,28078.0
2016-10-10 12:35:00,54.65,54.67,54.62,54.65,86664.0,38.5687,38.5828,38.5475,38.5687,86664.0
2016-10-10 12:40:00,54.64,54.68,54.62,54.64,105478.0,38.5616,38.5899,38.5475,38.5616,105478.0
2016-10-10 12:45:00,54.63,54.7,54.6,54.7,87465.0,38.5546,38.604,38.5334,38.604,87465.0
2016-10-10 12:50:00,54.7,54.7,54.63,54.65,49453.0,38.604,38.604,38.5546,38.5687,49453.0
2016-10-10 12:55:00,54.65,54.71,54.65,54.71,16390.0,38.5687,38.611,38.5687,38.611,16390.0
2016-10-10 13:00:00,54.7,54.75,54.69,54.72,22325.0,38.604,38.6393,38.5969,38.6181,22325.0
2016-10-10 13:05:00,54.72,54.76,54.72,54.74,18144.0,38.6181,38.6463,38.6181,38.6322,18144.0
2016-10-10 13:10:00,54.74,54.75,54.72,54.73,57055.0,38.6322,38.6393,38.6181,38.6252,57055.0
2016-10-10 13:15:00,54.73,54.74,54.68,54.69,30662.0,38.6252,38.6322,38.5899,38.5969,30662.0
2016-10-10 13:20:00,54.7,54.79,54.68,54.77,38345.0,38.604,38.6675,38.5899,38.6534,38345.0
2016-10-10 13:25:00,54.77,54.78,54.73,54.75,33575.0,38.6534,38.6605,38.6252,38.6393,33575.0
2016-10-10 13:30:00,54.75,54.78,54.74,54.76,48244.0,38.6393,38.6605,38.6322,38.6463,48244.0
2016-10-10 13:35:00,54.75,54.78,54.7,54.73,68723.0,38.6393,38.6605,38.604,38.6252,68723.0
2016-10-10 13:40:00,54.73,54.76,54.71,54.72,22857.0,38.6252,38.6463,38.611,38.6181,22857.0
2016-10-10 13:45:00,54.72,54.76,54.71,54.76,36539.0,38.6181,38.6463,38.611,38.6463,36539.0
2016-10-10 13:50:00,54.75,54.75,54.72,54.72,21983.0,38.6393,38.6393,38.6181,38.6181,21983.0
2016-10-10 13:55:00,54.72,54.77,54.71,54.75,44461.0,38.6181,38.6534,38.611,38.6393,44461.0
2016-10-10 14:00:00,54.74,54.75,54.69,54.69,23658.0,38.6322,38.6393,38.5969,38.5969,23658.0
2016-10-10 14:05:00,54.69,54.71,54.68,54.71,20128.0,38.5969,38.611,38.5899,38.611,20128.0
2016-10-10 14:10:00,54.71,54.71,54.66,54.66,31486.0,38.611,38.611,38.5758,38.5758,31486.0
2016-10-10 14:15:00,54.67,54.69,54.65,54.68,22900.0,38.5828,38.5969,38.5687,38.5899,22900.0
2016-10-10 14:20:00,54.69,54.71,54.67,54.68,15001.0,38.5969,38.611,38.5828,38.5899,15001.0
2016-10-10 14:25:00,54.67,54.69,54.65,54.67,15342.0,38.5828,38.5969,38.5687,38.5828,15342.0
2016-10-10 14:30:00,54.67,54.68,54.65,54.67,70024.0,38.5828,38.5899,38.5687,38.5828,70024.0
2016-10-10 14:35:00,54.67,54.68,54.64,54.65,35935.0,38.5828,38.5899,38.5616,38.5687,35935.0
2016-10-10 14:40:00,54.65,54.7,54.65,54.67,12367.0,38.5687,38.604,38.5687,38.5828,12367.0
2016-10-10 14:45:00,54.68,54.73,54.67,54.72,13452.0,38.5899,38.6252,38.5828,38.6181,13452.0
2016-10-10 14:50:00,54.72,54.75,54.71,54.74,14818.0,38.6181,38.6393,38.611,38.6322,14818.0
2016-10-10 14:55:00,54.74,54.77,54.74,54.76,15652.0,38.6322,38.6534,38.6322,38.6463,15652.0
2016-10-10 15:00:00,54.75,54.78,54.74,54.78,18465.0,38.6393,38.6605,38.6322,38.6605,18465.0
2016-10-10 15:05:00,54.78,54.83,54.78,54.81,20251.0,38.6605,38.6957,38.6605,38.6816,20251.0
2016-10-10 15:10:00,54.81,54.83,54.79,54.8,18597.0,38.6816,38.6957,38.6675,38.6746,18597.0
2016-10-10 15:15:00,54.8,54.85,54.79,54.85,23227.0,38.6746,38.7099,38.6675,38.7099,23227.0
2016-10-10 15:20:00,54.85,54.85,54.8,54.81,25846.0,38.7099,38.7099,38.6746,38.6816,25846.0
2016-10-10 15:25:00,54.8,54.81,54.79,54.8,25200.0,38.6746,38.6816,38.6675,38.6746,25200.0
2016-10-10 15:30:00,54.79,54.8,54.73,54.75,46313.0,38.6675,38.6746,38.6252,38.6393,46313.0
2016-10-10 15:35:00,54.74,54.78,54.72,54.73,40095.0,38.6322,38.6605,38.6181,38.6252,40095.0
2016-10-10 15:40:00,54.72,54.78,54.71,54.71,41494.0,38.6181,38.6605,38.611,38.611,41494.0
2016-10-10 15:45:00,54.71,54.78,54.7,54.78,57160.0,38.611,38.6605,38.604,38.6605,57160.0
2016-10-10 15:50:00,54.78,54.81,54.75,54.81,46019.0,38.6605,38.6816,38.6393,38.6816,46019.0
2016-10-10 15:55:00,54.81,54.82,54.69,54.74,287679.0,38.6816,38.6887,38.5969,38.6322,287679.0
2016-10-11 09:30:00,55.05,55.06,54.76,55.06,122423.0,38.851,38.8581,38.6463,38.8581,122423.0
2016-10-11 09:35:00,55.07,55.16,54.97,55.11,76317.0,38.8651,38.9286,38.7945,38.8933,76317.0
2016-10-11 09:40:00,55.12,55.26,55.06,55.21,122398.0,38.9004,38.9992,38.8581,38.9639,122398.0
2016-10-11 09:45:00,55.21,55.21,55.02,55.05,104791.0,38.9639,38.9639,38.8298,38.851,104791.0
2016-10-11 09:50:00,55.03,55.03,54.82,54.87,68062.0,38.8369,38.8369,38.6887,38.724,68062.0
2016-10-11 09:55:00,54.86,54.97,54.74,54.89,74324.0,38.7169,38.7945,38.6322,38.7381,74324.0
2016-10-11 10:00:00,54.89,54.92,54.76,54.81,45832.0,38.7381,38.7593,38.6463,38.6816,45832.0
2016-10-11 10:05:00,54.79,54.79,54.54,54.64,110799.0,38.6675,38.6675,38.4911,38.5616,110799.0
2016-10-11 10:10:00,54.63,54.69,54.34,54.36,86341.0,38.5546,38.5969,38.3499,38.364,86341.0
2016-10-11 10:15:00,54.35,54.53,54.32,54.52,29562.0,38.357,38.484,38.3358,38.477,29562.0
2016-10-11 10:20:00,54.52,54.53,54.41,54.44,35535.0,38.477,38.484,38.3993,38.4205,35535.0
2016-10-11 10:25:00,54.45,54.47,54.37,54.47,41175.0,38.4276,38.4417,38.3711,38.4417,41175.0
2016-10-11 10:30:00,54.45,54.73,54.45,54.7,42304.0,38.4276,38.6252,38.4276,38.604,42304.0
2016-10-11 10:35:00,54.7,54.7,54.59,54.59,44388.0,38.604,38.604,38.5264,38.5264,44388.0
2016-10-11 10:40:00,54.59,54.66,54.56,54.61,29320.0,38.5264,38.5758,38.5052,38.5405,29320.0
2016-10-11 10:45:00,54.6,54.69,54.6,54.61,42014.0,38.5334,38.5969,38.5334,38.5405,42014.0
2016-10-11 10:50:00,54.61,54.65,54.52,54.65,28356.0,38.5405,38.5687,38.477,38.5687,28356.0
2016-10-11 10:55:00,54.66,54.69,54.55,54.56,17043.0,38.5758,38.5969,38.4981,38.5052,17043.0
2016-10-11 11:00:00,54.56,54.58,54.38,54.39,50485.0,38.5052,38.5193,38.3782,38.3852,50485.0
2016-10-11 11:05:00,54.39,54.45,54.32,54.36,77943.0,38.3852,38.4276,38.3358,38.364,77943.0
2016-10-11 11:10:00,54.36,54.51,54.34,54.51,30768.0,38.364,38.4699,38.3499,38.4699,30768.0
2016-10-11 11:15:00,54.5,54.54,54.46,54.53,48158.0,38.4628,38.4911,38.4346,38.484,48158.0
2016-10-11 11:20:00,54.53,54.56,54.49,54.55,24590.0,38.484,38.5052,38.4558,38.4981,24590.0
2016-10-11 11:25:00,54.56,54.58,54.38,54.42,41941.0,38.5052,38.5193,38.3782,38.4064,41941.0
2016-10-11 11:30:00,54.4,54.48,54.4,54.45,33686.0,38.3923,38.4487,38.3923,38.4276,33686.0
2016-10-11 11:35:00,54.42,54.46,54.38,54.39,12102.0,38.4064,38.4346,38.3782,38.3852,12102.0
2016-10-11 11:40:00,54.39,54.44,54.36,54.44,26151.0,38.3852,38.4205,38.364,38.4205,26151.0
2016-10-11 11:45:00,54.44,54.45,54.37,54.41,25461.0,38.4205,38.4276,38.3711,38.3993,25461.0
2016-10-11 11:50:00,54.41,54.44,54.36,54.43,18961.0,38.3993,38.4205,38.364,38.4134,18961.0
2016-10-11 11:55:00,54.43,54.51,54.43,54.5,16566.0,38.4134,38.4699,38.4134,38.4628,16566.0
2016-10-11 12:00:00,54.5,54.54,54.37,54.42,25384.0,38.4628,38.4911,38.3711,38.4064,25384.0
2016-10-11 12:05:00,54.41,54.41,54.35,54.35,9758.0,38.3993,38.3993,38.357,38.357,9758.0
2016-10-11 12:10:00,54.33,54.36,54.3,54.36,12160.0,38.3429,38.364,38.3217,38.364,12160.0
2016-10-11 12:15:00,54.35,54.36,54.31,54.36,23327.0,38.357,38.364,38.3288,38.364,23327.0
2016-10-11 12:20:00,54.36,54.39,54.36,54.37,18381.0,38.364,38.3852,38.364,38.3711,18381.0
2016-10-11 12:25:00,54.37,54.43,54.36,54.42,13893.0,38.3711,38.4134,38.364,38.4064,13893.0
2016-10-11 12:30:00,54.44,54.47,54.4,54.44,10555.0,38.4205,38.4417,38.3923,38.4205,10555.0
2016-10-11 12:35:00,54.45,54.46,54.39,54.45,13573.0,38.4276,38.4346,38.3852,38.4276,13573.0
2016-10-11 12:40:00,54.45,54.53,54.45,54.53,19748.0,38.4276,38.484,38.4276,38.484,19748.0
2016-10-11 12:45:00,54.53,54.56,54.51,54.53,14880.0,38.484,38.5052,38.4699,38.484,14880.0
2016-10-11 12:50:00,54.53,54.53,54.46,54.46,9523.0,38.484,38.484,38.4346,38.4346,9523.0
2016-10-11 12:55:00,54.46,54.48,54.42,54.45,16565.0,38.4346,38.4487,38.4064,38.4276,16565.0
2016-10-11 13:00:00,54.45,54.45,54.38,54.4,22718.0,38.4276,38.4276,38.3782,38.3923,22718.0
2016-10-11 13:05:00,54.39,54.39,54.34,54.37,17011.0,38.3852,38.3852,38.3499,38.3711,17011.0
2016-10-11 13:10:00,54.36,54.36,54.24,54.25,89704.0,38.364,38.364,38.2794,38.2864,89704.0
2016-10-11 13:15:00,54.26,54.29,54.23,54.27,15612.0,38.2935,38.3146,38.2723,38.3005,15612.0
2016-10-11 13:20:00,54.28,54.33,54.26,54.32,28276.0,38.3076,38.3429,38.2935,38.3358,28276.0
2016-10-11 13:25:00,54.32,54.42,54.32,54.39,11552.0,38.3358,38.4064,38.3358,38.3852,11552.0
2016-10-11 13:30:00,54.38,54.41,54.31,54.41,16428.0,38.3782,38.3993,38.3288,38.3993,16428.0
2016-10-11 13:35:00,54.41,54.41,54.32,54.33,15185.0,38.3993,38.3993,38.3358,38.3429,15185.0
2016-10-11 13:40:00,54.34,54.34,54.28,54.28,16272.0,38.3499,38.3499,38.3076,38.3076,16272.0
2016-10-11 13:45:00,54.28,54.28,54.18,54.19,47733.0,38.3076,38.3076,38.237,38.2441,47733.0
2016-10-11 13:50:00,54.2,54.23,54.17,54.18,11975.0,38.2511,38.2723,38.2299,38.237,11975.0
2016-10-11 13:55:00,54.18,54.18,54.07,54.11,31856.0,38.237,38.237,38.1594,38.1876,31856.0
2016-10-11 14:00:00,54.11,54.17,54.1,54.16,17239.0,38.1876,38.2299,38.1805,38.2229,17239.0
2016-10-11 14:05:00,54.16,54.2,54.08,54.2,21095.0,38.2229,38.2511,38.1664,38.2511,21095.0
2016-10-11 14:10:00,54.19,54.25,54.16,54.19,28388.0,38.2441,38.2864,38.2229,38.2441,28388.0
2016-10-11 14:15:00,54.2,54.22,54.03,54.04,30406.0,38.2511,38.2652,38.1311,38.1382,30406.0
2016-10-11 14:20:00,54.05,54.1,54.0,54.1,24691.0,38.1453,38.1805,38.11,38.1805,24691.0
2016-10-11 14:25:00,54.09,54.14,54.03,54.09,66440.0,38.1735,38.2088,38.1311,38.1735,66440.0
2016-10-11 14:30:00,54.09,54.11,54.0,54.03,36912.0,38.1735,38.1876,38.11,38.1311,36912.0
2016-10-11 14:35:00,54.04,54.11,54.04,54.09,32712.0,38.1382,38.1876,38.1382,38.1735,32712.0
2016-10-11 14:40:00,54.08,54.11,54.05,54.09,33504.0,38.1664,38.1876,38.1453,38.1735,33504.0
2016-10-11 14:45:00,54.11,54.16,54.1,54.12,24318.0,38.1876,38.2229,38.1805,38.1947,24318.0
2016-10-11 14:50:00,54.13,54.14,54.11,54.14,14886.0,38.2017,38.2088,38.1876,38.2088,14886.0
2016-10-11 14:55:00,54.14,54.14,54.05,54.06,27858.0,38.2088,38.2088,38.1453,38.1523,27858.0
2016-10-11 15:00:00,54.06,54.08,54.03,54.04,31684.0,38.1523,38.1664,38.1311,38.1382,31684.0
2016-10-11 15:05:00,54.04,54.06,54.01,54.06,23630.0,38.1382,38.1523,38.117,38.1523,23630.0
2016-10-11 15:10:00,54.06,54.12,54.04,54.12,27781.0,38.1523,38.1947,38.1382,38.1947,27781.0
2016-10-11 15:15:00,54.12,54.16,54.05,54.16,25892.0,38.1947,38.2229,38.1453,38.2229,25892.0
2016-10-11 15:20:00,54.16,54.28,54.16,54.27,36933.0,38.2229,38.3076,38.2229,38.3005,36933.0
2016-10-11 15:25:00,54.27,54.28,54.23,54.24,42856.0,38.3005,38.3076,38.2723,38.2794,42856.0
2016-10-11 15:30:00,54.25,54.32,54.24,54.3,50269.0,38.2864,38.3358,38.2794,38.3217,50269.0
2016-10-11 15:35:00,54.3,54.31,54.23,54.31,55821.0,38.3217,38.3288,38.2723,38.3288,55821.0
2016-10-11 15:40:00,54.31,54.36,54.22,54.27,110444.0,38.3288,38.364,38.2652,38.3005,110444.0
2016-10-11 15:45:00,54.26,54.28,54.19,54.27,127971.0,38.2935,38.3076,38.2441,38.3005,127971.0
2016-10-11 15:50:00,54.26,54.28,54.17,54.21,118028.0,38.2935,38.3076,38.2299,38.2582,118028.0
2016-10-11 15:55:00,54.21,54.23,54.09,54.21,333605.0,38.2582,38.2723,38.1735,38.2582,333605.0
2016-10-12 09:30:00,54.02,54.06,53.53,53.55,157657.0,38.1241,38.1523,37.7783,37.7924,157657.0
2016-10-12 09:35:00,53.54,53.56,53.19,53.29,177168.0,37.7853,37.7994,37.5383,37.6089,177168.0
2016-10-12 09:40:00,53.31,53.31,52.71,52.91,221994.0,37.623,37.623,37.1996,37.3407,221994.0
2016-10-12 09:45:00,52.91,53.06,52.64,52.7,147338.0,37.3407,37.4466,37.1502,37.1925,147338.0
2016-10-12 09:50:00,52.7,52.89,52.68,52.84,158601.0,37.1925,37.3266,37.1784,37.2913,158601.0
2016-10-12 09:55:00,52.83,52.96,52.76,52.87,134553.0,37.2843,37.376,37.2349,37.3125,134553.0
2016-10-12 10:00:00,52.9,53.17,52.9,53.08,124255.0,37.3337,37.5242,37.3337,37.4607,124255.0
2016-10-12 10:05:00,53.09,53.11,52.89,52.98,80636.0,37.4677,37.4819,37.3266,37.3901,80636.0
2016-10-12 10:10:00,52.97,53.01,52.82,52.97,72033.0,37.3831,37.4113,37.2772,37.3831,72033.0
2016-10-12 10:15:00,52.97,53.05,52.91,52.97,51435.0,37.3831,37.4395,37.3407,37.3831,51435.0
2016-10-12 10:20:00,52.95,53.04,52.94,53.03,56180.0,37.3689,37.4325,37.3619,37.4254,56180.0
2016-10-12 10:25:00,53.02,53.12,52.98,53.05,168875.0,37.4183,37.4889,37.3901,37.4395,168875.0
2016-10-12 10:30:00,53.06,53.37,53.06,53.34,94229.0,37.4466,37.6654,37.4466,37.6442,94229.0
2016-10-12 10:35:00,53.35,53.35,53.21,53.27,78161.0,37.6512,37.6512,37.5524,37.5948,78161.0
2016-10-12 10:40:00,53.27,53.3,53.23,53.25,40785.0,37.5948,37.616,37.5666,37.5807,40785.0
2016-10-12 10:45:00,53.24,53.33,53.19,53.23,41532.0,37.5736,37.6371,37.5383,37.5666,41532.0
2016-10-12 10:50:00,53.24,53.26,53.11,53.24,131781.0,37.5736,37.5877,37.4819,37.5736,131781.0
2016-10-12 10:55:00,53.23,53.28,53.15,53.16,45658.0,37.5666,37.6018,37.5101,37.5172,45658.0
2016-10-12 11:00:00,53.14,53.34,53.12,53.33,54934.0,37.503,37.6442,37.4889,37.6371,54934.0
2016-10-12 11:05:00,53.32,53.41,53.22,53.23,51982.0,37.6301,37.6936,37.5595,37.5666,51982.0
2016-10-12 11:10:00,53.22,53.27,53.18,53.21,41352.0,37.5595,37.5948,37.5313,37.5524,41352.0
2016-10-12 11:15:00,53.2,53.28,53.19,53.2,43061.0,37.5454,37.6018,37.5383,37.5454,43061.0
2016-10-12 11:20:00,53.2,53.31,53.19,53.2,41100.0,37.5454,37.623,37.5383,37.5454,41100.0
2016-10-12 11:25:00,53.2,53.32,53.2,53.28,42312.0,37.5454,37.6301,37.5454,37.6018,42312.0
2016-10-12 11:30:00,53.28,53.4,53.28,53.4,68260.0,37.6018,37.6865,37.6018,37.6865,68260.0
2016-10-12 11:35:00,53.41,53.47,53.39,53.47,38872.0,37.6936,37.7359,37.6795,37.7359,38872.0
2016-10-12 11:40:00,53.46,53.55,53.44,53.54,46938.0,37.7289,37.7924,37.7148,37.7853,46938.0
2016-10-12 11:45:00,53.55,53.59,53.47,53.52,43541.0,37.7924,37.8206,37.7359,37.7712,43541.0
2016-10-12 11:50:00,53.51,53.57,53.5,53.51,18151.0,37.7642,37.8065,37.7571,37.7642,18151.0
2016-10-12 11:55:00,53.51,53.66,53.51,53.65,49568.0,37.7642,37.87,37.7642,37.863,49568.0
2016-10-12 12:00:00,53.65,53.7,53.6,53.67,38943.0,37.863,37.8983,37.8277,37.8771,38943.0
2016-10-12 12:05:00,53.68,53.77,53.66,53.72,63104.0,37.8841,37.9477,37.87,37.9124,63104.0
2016-10-12 12:10:00,53.72,53.85,53.71,53.83,55163.0,37.9124,38.0041,37.9053,37.99,55163.0
2016-10-12 12:15:00,53.84,53.84,53.74,53.77,31992.0,37.9971,37.9971,37.9265,37.9477,31992.0
2016-10-12 12:20:00,53.77,53.82,53.76,53.82,19990.0,37.9477,37.9829,37.9406,37.9829,19990.0
2016-10-12 12:25:00,53.82,53.85,53.74,53.77,21299.0,37.9829,38.0041,37.9265,37.9477,21299.0
2016-10-12 12:30:00,53.77,53.81,53.75,53.78,25986.0,37.9477,37.9759,37.9335,37.9547,25986.0
2016-10-12 12:35:00,53.78,53.89,53.78,53.87,25452.0,37.9547,38.0323,37.9547,38.0182,25452.0
2016-10-12 12:40:00,53.87,53.94,53.86,53.89,29310.0,38.0182,38.0676,38.0112,38.0323,29310.0
2016-10-12 12:45:00,53.89,53.97,53.86,53.87,24617.0,38.0323,38.0888,38.0112,38.0182,24617.0
2016-10-12 12:50:00,53.87,53.9,53.82,53.87,30190.0,38.0182,38.0394,37.9829,38.0182,30190.0
2016-10-12 12:55:00,53.88,53.9,53.78,53.79,17773.0,38.0253,38.0394,37.9547,37.9618,17773.0
2016-10-12 13:00:00,53.79,53.79,53.7,53.72,33572.0,37.9618,37.9618,37.8983,37.9124,33572.0
2016-10-12 13:05:00,53.73,53.84,53.72,53.84,24375.0,37.9194,37.9971,37.9124,37.9971,24375.0
2016-10-12 13:10:00,53.83,53.84,53.74,53.79,17719.0,37.99,37.9971,37.9265,37.9618,17719.0
2016-10-12 13:15:00,53.79,53.81,53.71,53.73,16757.0,37.9618,37.9759,37.9053,37.9194,16757.0
2016-10-12 13:20:00,53.73,53.74,53.67,53.73,20381.0,37.9194,37.9265,37.8771,37.9194,20381.0
2016-10-12 13:25:00,53.73,53.76,53.67,53.68,28989.0,37.9194,37.9406,37.8771,37.8841,28989.0
2016-10-12 13:30:00,53.68,53.69,53.55,53.61,58556.0,37.8841,37.8912,37.7924,37.8347,58556.0
2016-10-12 13:35:00,53.62,53.62,53.52,53.57,50308.0,37.8418,37.8418,37.7712,37.8065,50308.0
2016-10-12 13:40:00,53.57,53.63,53.55,53.55,22115.0,37.8065,37.8488,37.7924,37.7924,22115.0
2016-10-12 13:45:00,53.54,53.67,53.52,53.65,32203.0,37.7853,37.8771,37.7712,37.863,32203.0
2016-10-12 13:50:00,53.66,53.7,53.65,53.69,24936.0,37.87,37.8983,37.863,37.8912,24936.0
2016-10-12 13:55:00,53.69,53.73,53.67,53.72,21451.0,37.8912,37.9194,37.8771,37.9124,21451.0
2016-10-12 14:00:00,53.72,53.78,53.58,53.7,57525.0,37.9124,37.9547,37.8136,37.8983,57525.0
2016-10-12 14:05:00,53.71,53.82,53.69,53.81,59685.0,37.9053,37.9829,37.8912,37.9759,59685.0
2016-10-12 14:10:00,53.8,53.85,53.77,53.82,30892.0,37.9688,38.0041,37.9477,37.9829,30892.0
2016-10-12 14:15:00,53.82,53.87,53.79,53.85,44987.0,37.9829,38.0182,37.9618,38.0041,44987.0
2016-10-12 14:20:00,53.86,53.93,53.83,53.83,54718.0,38.0112,38.0606,37.99,37.99,54718.0
2016-10-12 14:25:00,53.83,53.83,53.7,53.74,25812.0,37.99,37.99,37.8983,37.9265,25812.0
2016-10-12 14:30:00,53.73,53.81,53.73,53.78,21545.0,37.9194,37.9759,37.9194,37.9547,21545.0
2016-10-12 14:35:00,53.77,53.79,53.75,53.78,17184.0,37.9477,37.9618,37.9335,37.9547,17184.0
2016-10-12 14:40:00,53.77,53.8,53.7,53.73,28611.0,37.9477,37.9688,37.8983,37.9194,28611.0
2016-10-12 14:45:00,53.74,53.74,53.66,53.71,24643.0,37.9265,37.9265,37.87,37.9053,24643.0
2016-10-12 14:50:00,53.72,53.77,53.7,53.74,19773.0,37.9124,37.9477,37.8983,37.9265,19773.0
2016-10-12 14:55:00,53.73,53.74,53.64,53.65,19326.0,37.9194,37.9265,37.8559,37.863,19326.0
2016-10-12 15:00:00,53.65,53.74,53.59,53.72,33040.0,37.863,37.9265,37.8206,37.9124,33040.0
2016-10-12 15:05:00,53.71,53.78,53.69,53.71,41555.0,37.9053,37.9547,37.8912,37.9053,41555.0
2016-10-12 15:10:00,53.72,53.78,53.72,53.77,19061.0,37.9124,37.9547,37.9124,37.9477,19061.0
2016-10-12 15:15:00,53.77,53.77,53.73,53.75,30474.0,37.9477,37.9477,37.9194,37.9335,30474.0
2016-10-12 15:20:00,53.75,53.78,53.75,53.76,41582.0,37.9335,37.9547,37.9335,37.9406,41582.0
2016-10-12 15:25:00,53.75,53.76,53.68,53.7,43886.0,37.9335,37.9406,37.8841,37.8983,43886.0
2016-10-12 15:30:00,53.69,53.7,53.63,53.65,54555.0,37.8912,37.8983,37.8488,37.863,54555.0
2016-10-12 15:35:00,53.65,53.75,53.65,53.74,63223.0,37.863,37.9335,37.863,37.9265,63223.0
2016-10-12 15:40:00,53.74,53.81,53.74,53.74,75929.0,37.9265,37.9759,37.9265,37.9265,75929.0
2016-10-12 15:45:00,53.74,53.82,53.74,53.81,106907.0,37.9265,37.9829,37.9265,37.9759,106907.0
2016-10-12 15:50:00,53.81,53.83,53.78,53.78,102504.0,37.9759,37.99,37.9547,37.9547,102504.0
2016-10-12 15:55:00,53.79,53.85,53.75,53.78,173240.0,37.9618,38.0041,37.9335,37.9547,173240.0
2016-10-13 09:30:00,53.57,53.71,53.25,53.25,99934.0,37.8065,37.9053,37.5807,37.5807,99934.0
2016-10-13 09:35:00,53.21,53.33,53.02,53.22,50956.0,37.5524,37.6371,37.4183,37.5595,50956.0
2016-10-13 09:40:00,53.19,53.35,53.16,53.28,61459.0,37.5383,37.6512,37.5172,37.6018,61459.0
2016-10-13 09:45:00,53.26,53.51,53.26,53.42,50537.0,37.5877,37.7642,37.5877,37.7006,50537.0
2016-10-13 09:50:00,53.41,53.41,53.19,53.23,51349.0,37.6936,37.6936,37.5383,37.5666,51349.0
2016-10-13 09:55:00,53.23,53.28,53.09,53.12,68377.0,37.5666,37.6018,37.4677,37.4889,68377.0
2016-10-13 10:00:00,53.12,53.12,53.0,53.04,65473.0,37.4889,37.4889,37.4042,37.4325,65473.0
2016-10-13 10:05:00,53.04,53.17,53.01,53.16,37331.0,37.4325,37.5242,37.4113,37.5172,37331.0
2016-10-13 10:10:00,53.15,53.5,53.13,53.5,60824.0,37.5101,37.7571,37.496,37.7571,60824.0
2016-10-13 10:15:00,53.49,53.59,53.44,53.55,39717.0,37.75,37.8206,37.7148,37.7924,39717.0
2016-10-13 10:20:00,53.55,53.65,53.52,53.54,30168.0,37.7924,37.863,37.7712,37.7853,30168.0
2016-10-13 10:25:00,53.54,53.58,53.34,53.34,26192.0,37.7853,37.8136,37.6442,37.6442,26192.0
2016-10-13 10:30:00,53.34,53.43,53.34,53.38,32069.0,37.6442,37.7077,37.6442,37.6724,32069.0
2016-10-13 10:35:00,53.38,53.59,53.37,53.4,41598.0,37.6724,37.8206,37.6654,37.6865,41598.0
2016-10-13 10:40:00,53.41,53.46,53.32,53.35,27804.0,37.6936,37.7289,37.6301,37.6512,27804.0
2016-10-13 10:45:00,53.31,53.31,53.11,53.14,22917.0,37.623,37.623,37.4819,37.503,22917.0
2016-10-13 10:50:00,53.15,53.27,53.15,53.23,31885.0,37.5101,37.5948,37.5101,37.5666,31885.0
2016-10-13 10:55:00,53.22,53.22,53.12,53.18,41172.0,37.5595,37.5595,37.4889,37.5313,41172.0
2016-10-13 11:00:00,53.19,53.57,53.11,53.5,202762.0,37.5383,37.8065,37.4819,37.7571,202762.0
2016-10-13 11:05:00,53.5,53.5,53.32,53.36,48700.0,37.7571,37.7571,37.6301,37.6583,48700.0
2016-10-13 11:10:00,53.36,53.77,53.36,53.76,50262.0,37.6583,37.9477,37.6583,37.9406,50262.0
2016-10-13 11:15:00,53.76,54.01,53.75,53.91,70834.0,37.9406,38.117,37.9335,38.0465,70834.0
2016-10-13 11:20:00,53.91,53.95,53.81,53.86,32945.0,38.0465,38.0747,37.9759,38.0112,32945.0
2016-10-13 11:25:00,53.85,54.08,53.84,54.06,34727.0,38.0041,38.1664,37.9971,38.1523,34727.0
2016-10-13 11:30:00,54.06,54.13,54.03,54.09,36638.0,38.1523,38.2017,38.1311,38.1735,36638.0
2016-10-13 11:35:00,54.08,54.08,53.83,53.84,40941.0,38.1664,38.1664,37.99,37.9971,40941.0
2016-10-13 11:40:00,53.84,53.87,53.72,53.79,22961.0,37.9971,38.0182,37.9124,37.9618,22961.0
2016-10-13 11:45:00,53.78,53.81,53.66,53.66,44018.0,37.9547,37.9759,37.87,37.87,44018.0
2016-10-13 11:50:00,53.65,53.78,53.63,53.7,20592.0,37.863,37.9547,37.8488,37.8983,20592.0
2016-10-13 11:55:00,53.7,53.7,53.62,53.64,19247.0,37.8983,37.8983,37.8418,37.8559,19247.0
2016-10-13 12:00:00,53.64,53.65,53.55,53.63,27268.0,37.8559,37.863,37.7924,37.8488,27268.0
2016-10-13 12:05:00,53.64,53.72,53.63,53.65,18205.0,37.8559,37.9124,37.8488,37.863,18205.0
2016-10-13 12:10:00,53.66,53.72,53.66,53.69,12159.0,37.87,37.9124,37.87,37.8912,12159.0
2016-10-13 12:15:00,53.71,53.73,53.62,53.64,16116.0,37.9053,37.9194,37.8418,37.8559,16116.0
2016-10-13 12:20:00,53.64,53.67,53.6,53.62,13634.0,37.8559,37.8771,37.8277,37.8418,13634.0
2016-10-13 12:25:00,53.61,53.63,53.55,53.57,23089.0,37.8347,37.8488,37.7924,37.8065,23089.0
2016-10-13 12:30:00,53.58,53.64,53.57,53.61,16565.0,37.8136,37.8559,37.8065,37.8347,16565.0
2016-10-13 12:35:00,53.61,53.83,53.6,53.81,17840.0,37.8347,37.99,37.8277,37.9759,17840.0
2016-10-13 12:40:00,53.81,53.84,53.78,53.8,13853.0,37.9759,37.9971,37.9547,37.9688,13853.0
2016-10-13 12:45:00,53.8,53.81,53.74,53.76,15449.0,37.9688,37.9759,37.9265,37.9406,15449.0
2016-10-13 12:50:00,53.78,53.81,53.75,53.78,17828.0,37.9547,37.9759,37.9335,37.9547,17828.0
2016-10-13 12:55:00,53.79,53.83,53.76,53.76,11187.0,37.9618,37.99,37.9406,37.9406,11187.0
2016-10-13 13:00:00,53.75,53.76,53.7,53.73,11053.0,37.9335,37.9406,37.8983,37.9194,11053.0
2016-10-13 13:05:00,53.73,53.73,53.63,53.64,11307.0,37.9194,37.9194,37.8488,37.8559,11307.0
2016-10-13 13:10:00,53.64,53.65,53.59,53.61,15271.0,37.8559,37.863,37.8206,37.8347,15271.0
2016-10-13 13:15:00,53.62,53.65,53.62,53.63,11021.0,37.8418,37.863,37.8418,37.8488,11021.0
2016-10-13 13:20:00,53.62,53.69,53.62,53.64,14830.0,37.8418,37.8912,37.8418,37.8559,14830.0
2016-10-13 13:25:00,53.64,53.68,53.64,53.65,9248.0,37.8559,37.8841,37.8559,37.863,9248.0
2016-10-13 13:30:00,53.66,53.74,53.66,53.72,10116.0,37.87,37.9265,37.87,37.9124,10116.0
2016-10-13 13:35:00,53.73,53.75,53.7,53.74,11620.0,37.9194,37.9335,37.8983,37.9265,11620.0
2016-10-13 13:40:00,53.75,53.76,53.68,53.69,10173.0,37.9335,37.9406,37.8841,37.8912,10173.0
2016-10-13 13:45:00,53.69,53.69,53.61,53.66,11746.0,37.8912,37.8912,37.8347,37.87,11746.0
2016-10-13 13:50:00,53.66,53.83,53.65,53.82,18785.0,37.87,37.99,37.863,37.9829,18785.0
2016-10-13 13:55:00,53.83,53.93,53.83,53.9,17339.0,37.99,38.0606,37.99,38.0394,17339.0
2016-10-13 14:00:00,53.9,53.98,53.87,53.96,26045.0,38.0394,38.0959,38.0182,38.0817,26045.0
2016-10-13 14:05:00,53.97,54.01,53.94,53.97,20681.0,38.0888,38.117,38.0676,38.0888,20681.0
2016-10-13 14:10:00,53.98,53.98,53.93,53.94,19269.0,38.0959,38.0959,38.0606,38.0676,19269.0
2016-10-13 14:15:00,53.93,53.99,53.9,53.99,20066.0,38.0606,38.1029,38.0394,38.1029,20066.0
2016-10-13 14:20:00,54.0,54.08,53.99,54.04,38241.0,38.11,38.1664,38.1029,38.1382,38241.0
2016-10-13 14:25:00,54.04,54.09,54.04,54.09,14201.0,38.1382,38.1735,38.1382,38.1735,14201.0
2016-10-13 14:30:00,54.08,54.22,54.07,54.16,59547.0,38.1664,38.2652,38.1594,38.2229,59547.0
2016-10-13 14:35:00,54.16,54.19,54.07,54.1,51766.0,38.2229,38.2441,38.1594,38.1805,51766.0
2016-10-13 14:40:00,54.1,54.17,54.06,54.17,32448.0,38.1805,38.2299,38.1523,38.2299,32448.0
2016-10-13 14:45:00,54.18,54.25,54.16,54.17,37948.0,38.237,38.2864,38.2229,38.2299,37948.0
2016-10-13 14:50:00,54.18,54.22,54.13,54.19,21950.0,38.237,38.2652,38.2017,38.2441,21950.0
2016-10-13 14:55:00,54.19,54.25,54.17,54.21,42820.0,38.2441,38.2864,38.2299,38.2582,42820.0
2016-10-13 15:00:00,54.21,54.21,54.14,54.16,18963.0,38.2582,38.2582,38.2088,38.2229,18963.0
2016-10-13 15:05:00,54.16,54.16,54.07,54.15,53364.0,38.2229,38.2229,38.1594,38.2158,53364.0
2016-10-13 15:10:00,54.15,54.17,54.14,54.15,27492.0,38.2158,38.2299,38.2088,38.2158,27492.0
2016-10-13 15:15:00,54.15,54.17,54.15,54.15,39785.0,38.2158,38.2299,38.2158,38.2158,39785.0
2016-10-13 15:20:00,54.15,54.15,54.05,54.15,40029.0,38.2158,38.2158,38.1453,38.2158,40029.0
2016-10-13 15:25:00,54.14,54.14,54.0,54.0,36052.0,38.2088,38.2088,38.11,38.11,36052.0
2016-10-13 15:30:00,54.01,54.02,53.91,53.96,62283.0,38.117,38.1241,38.0465,38.0817,62283.0
2016-10-13 15:35:00,53.97,54.0,53.94,53.96,43984.0,38.0888,38.11,38.0676,38.0817,43984.0
2016-10-13 15:40:00,53.95,53.97,53.87,53.91,54783.0,38.0747,38.0888,38.0182,38.0465,54783.0
2016-10-13 15:45:00,53.9,53.92,53.83,53.85,72151.0,38.0394,38.0535,37.99,38.0041,72151.0
2016-10-13 15:50:00,53.86,53.86,53.8,53.82,82139.0,38.0112,38.0112,37.9688,37.9829,82139.0
2016-10-13 15:55:00,53.82,53.86,53.76,53.86,195504.0,37.9829,38.0112,37.9406,38.0112,195504.0
2016-10-14 09:30:00,53.98,54.23,53.91,53.97,109040.0,38.0959,38.2723,38.0465,38.0888,109040.0
2016-10-14 09:35:00,54.01,54.07,53.88,53.93,46944.0,38.117,38.1594,38.0253,38.0606,46944.0
2016-10-14 09:40:00,53.99,54.05,53.88,54.05,45143.0,38.1029,38.1453,38.0253,38.1453,45143.0
2016-10-14 09:45:00,54.06,54.27,54.06,54.25,53814.0,38.1523,38.3005,38.1523,38.2864,53814.0
2016-10-14 09:50:00,54.27,54.36,54.24,54.36,68888.0,38.3005,38.364,38.2794,38.364,68888.0
2016-10-14 09:55:00,54.36,54.37,54.12,54.13,58797.0,38.364,38.3711,38.1947,38.2017,58797.0
2016-10-14 10:00:00,54.13,54.14,53.97,54.04,55311.0,38.2017,38.2088,38.0888,38.1382,55311.0
2016-10-14 10:05:00,54.04,54.11,53.99,54.01,30375.0,38.1382,38.1876,38.1029,38.117,30375.0
2016-10-14 10:10:00,54.0,54.15,54.0,54.06,68489.0,38.11,38.2158,38.11,38.1523,68489.0
2016-10-14 10:15:00,54.05,54.25,54.04,54.24,30854.0,38.1453,38.2864,38.1382,38.2794,30854.0
2016-10-14 10:20:00,54.25,54.26,54.13,54.16,30306.0,38.2864,38.2935,38.2017,38.2229,30306.0
2016-10-14 10:25:00,54.17,54.19,53.96,54.0,34334.0,38.2299,38.2441,38.0817,38.11,34334.0
2016-10-14 10:30:00,54.0,54.1,53.94,53.95,32085.0,38.11,38.1805,38.0676,38.0747,32085.0
2016-10-14 10:35:00,53.96,54.07,53.92,54.06,27778.0,38.0817,38.1594,38.0535,38.1523,27778.0
2016-10-14 10:40:00,54.04,54.12,54.0,54.12,30512.0,38.1382,38.1947,38.11,38.1947,30512.0
2016-10-14 10:45:00,54.12,54.15,54.01,54.02,23807.0,38.1947,38.2158,38.117,38.1241,23807.0
2016-10-14 10:50:00,54.03,54.04,53.92,53.97,20298.0,38.1311,38.1382,38.0535,38.0888,20298.0
2016-10-14 10:55:00,53.97,54.04,53.9,53.9,36805.0,38.0888,38.1382,38.0394,38.0394,36805.0
2016-10-14 11:00:00,53.9,53.93,53.82,53.83,32899.0,38.0394,38.0606,37.9829,37.99,32899.0
2016-10-14 11:05:00,53.8,53.81,53.75,53.79,27315.0,37.9688,37.9759,37.9335,37.9618,27315.0
2016-10-14 11:10:00,53.78,53.79,53.67,53.68,24813.0,37.9547,37.9618,37.8771,37.8841,24813.0
2016-10-14 11:15:00,53.68,53.75,53.65,53.74,26824.0,37.8841,37.9335,37.863,37.9265,26824.0
2016-10-14 11:20:00,53.74,53.82,53.69,53.76,28098.0,37.9265,37.9829,37.8912,37.9406,28098.0
2016-10-14 11:25:00,53.75,53.77,53.67,53.72,28986.0,37.9335,37.9477,37.8771,37.9124,28986.0
2016-10-14 11:30:00,53.72,53.72,53.6,53.7,30137.0,37.9124,37.9124,37.8277,37.8983,30137.0
2016-10-14 11:35:00,53.71,53.82,53.7,53.81,24690.0,37.9053,37.9829,37.8983,37.9759,24690.0
2016-10-14 11:40:00,53.8,53.8,53.7,53.7,17243.0,37.9688,37.9688,37.8983,37.8983,17243.0
2016-10-14 11:45:00,53.7,53.71,53.64,53.71,23311.0,37.8983,37.9053,37.8559,37.9053,23311.0
2016-10-14 11:50:00,53.71,53.73,53.62,53.69,37940.0,37.9053,37.9194,37.8418,37.8912,37940.0
2016-10-14 11:55:00,53.69,53.77,53.66,53.68,19349.0,37.8912,37.9477,37.87,37.8841,19349.0
2016-10-14 12:00:00,53.69,53.82,53.68,53.81,22132.0,37.8912,37.9829,37.8841,37.9759,22132.0
2016-10-14 12:05:00,53.8,53.86,53.76,53.82,21005.0,37.9688,38.0112,37.9406,37.9829,21005.0
2016-10-14 12:10:00,53.8,53.81,53.68,53.74,19752.0,37.9688,37.9759,37.8841,37.9265,19752.0
2016-10-14 12:15:00,53.74,53.75,53.66,53.74,26812.0,37.9265,37.9335,37.87,37.9265,26812.0
2016-10-14 12:20:00,53.74,53.8,53.74,53.76,12018.0,37.9265,37.9688,37.9265,37.9406,12018.0
2016-10-14 12:25:00,53.76,53.86,53.76,53.86,22662.0,37.9406,38.0112,37.9406,38.0112,22662.0
2016-10-14 12:30:00,53.85,53.88,53.83,53.83,21415.0,38.0041,38.0253,37.99,37.99,21415.0
2016-10-14 12:35:00,53.83,53.88,53.8,53.83,20752.0,37.99,38.0253,37.9688,37.99,20752.0
2016-10-14 12:40:00,53.83,53.9,53.82,53.86,12351.0,37.99,38.0394,37.9829,38.0112,12351.0
2016-10-14 12:45:00,53.85,53.85,53.76,53.77,11489.0,38.0041,38.0041,37.9406,37.9477,11489.0
2016-10-14 12:50:00,53.78,53.84,53.75,53.84,11301.0,37.9547,37.9971,37.9335,37.9971,11301.0
2016-10-14 12:55:00,53.84,53.84,53.81,53.82,8135.0,37.9971,37.9971,37.9759,37.9829,8135.0
2016-10-14 13:00:00,53.81,53.81,53.75,53.75,15085.0,37.9759,37.9759,37.9335,37.9335,15085.0
2016-10-14 13:05:00,53.74,53.88,53.73,53.87,15770.0,37.9265,38.0253,37.9194,38.0182,15770.0
2016-10-14 13:10:00,53.87,53.89,53.84,53.84,11140.0,38.0182,38.0323,37.9971,37.9971,11140.0
2016-10-14 13:15:00,53.84,53.92,53.81,53.9,16545.0,37.9971,38.0535,37.9759,38.0394,16545.0
2016-10-14 13:20:00,53.9,53.95,53.88,53.95,11500.0,38.0394,38.0747,38.0253,38.0747,11500.0
2016-10-14 13:25:00,53.95,53.97,53.92,53.93,20394.0,38.0747,38.0888,38.0535,38.0606,20394.0
2016-10-14 13:30:00,53.92,54.02,53.87,54.01,33679.0,38.0535,38.1241,38.0182,38.117,33679.0
2016-10-14 13:35:00,54.01,54.01,53.87,53.9,16009.0,38.117,38.117,38.0182,38.0394,16009.0
2016-10-14 13:40:00,53.91,53.91,53.84,53.85,12383.0,38.0465,38.0465,37.9971,38.0041,12383.0
2016-10-14 13:45:00,53.86,53.86,53.79,53.82,14854.0,38.0112,38.0112,37.9618,37.9829,14854.0
2016-10-14 13:50:00,53.84,53.86,53.79,53.82,13489.0,37.9971,38.0112,37.9618,37.9829,13489.0
2016-10-14 13:55:00,53.82,53.88,53.81,53.84,14446.0,37.9829,38.0253,37.9759,37.9971,14446.0
2016-10-14 14:00:00,53.83,53.88,53.79,53.86,17231.0,37.99,38.0253,37.9618,38.0112,17231.0
2016-10-14 14:05:00,53.86,53.87,53.78,53.8,17810.0,38.0112,38.0182,37.9547,37.9688,17810.0
2016-10-14 14:10:00,53.8,53.83,53.78,53.82,20008.0,37.9688,37.99,37.9547,37.9829,20008.0
2016-10-14 14:15:00,53.82,53.89,53.79,53.88,17467.0,37.9829,38.0323,37.9618,38.0253,17467.0
2016-10-14 14:20:00,53.89,53.95,53.88,53.95,15047.0,38.0323,38.0747,38.0253,38.0747,15047.0
2016-10-14 14:25:00,53.94,53.98,53.89,53.98,16629.0,38.0676,38.0959,38.0323,38.0959,16629.0
2016-10-14 14:30:00,53.99,54.0,53.91,53.92,17590.0,38.1029,38.11,38.0465,38.0535,17590.0
2016-10-14 14:35:00,53.91,54.0,53.89,53.98,19570.0,38.0465,38.11,38.0323,38.0959,19570.0
2016-10-14 14:40:00,53.97,53.99,53.95,53.97,13306.0,38.0888,38.1029,38.0747,38.0888,13306.0
2016-10-14 14:45:00,53.96,54.01,53.93,54.0,27387.0,38.0817,38.117,38.0606,38.11,27387.0
2016-10-14 14:50:00,54.01,54.02,53.92,53.93,22598.0,38.117,38.1241,38.0535,38.0606,22598.0
2016-10-14 14:55:00,53.93,53.95,53.87,53.91,25169.0,38.0606,38.0747,38.0182,38.0465,25169.0
2016-10-14 15:00:00,53.9,53.94,53.82,53.82,42688.0,38.0394,38.0676,37.9829,37.9829,42688.0
2016-10-14 15:05:00,53.82,53.85,53.78,53.82,66348.0,37.9829,38.0041,37.9547,37.9829,66348.0
2016-10-14 15:10:00,53.83,53.83,53.78,53.8,32891.0,37.99,37.99,37.9547,37.9688,32891.0
2016-10-14 15:15:00,53.8,53.83,53.8,53.8,34388.0,37.9688,37.99,37.9688,37.9688,34388.0
2016-10-14 15:20:00,53.81,53.84,53.8,53.84,28201.0,37.9759,37.9971,37.9688,37.9971,28201.0
2016-10-14 15:25:00,53.84,53.88,53.82,53.85,44090.0,37.9971,38.0253,37.9829,38.0041,44090.0
2016-10-14 15:30:00,53.86,53.94,53.85,53.91,29140.0,38.0112,38.0676,38.0041,38.0465,29140.0
2016-10-14 15:35:00,53.92,53.98,53.91,53.98,37387.0,38.0535,38.0959,38.0465,38.0959,37387.0
2016-10-14 15:40:00,53.98,53.99,53.9,53.91,52277.0,38.0959,38.1029,38.0394,38.0465,52277.0
2016-10-14 15:45:00,53.9,53.95,53.89,53.93,41836.0,38.0394,38.0747,38.0323,38.0606,41836.0
2016-10-14 15:50:00,53.92,53.95,53.89,53.92,59854.0,38.0535,38.0747,38.0323,38.0535,59854.0
2016-10-14 15:55:00,53.91,53.92,53.78,53.78,158958.0,38.0465,38.0535,37.9547,37.9547,158958.0
2016-10-17 09:30:00,53.92,53.92,53.6,53.87,83587.0,38.0535,38.0535,37.8277,38.0182,83587.0
2016-10-17 09:35:00,53.89,55.48,53.89,55.4,539091.0,38.0323,39.1545,38.0323,39.098,539091.0
2016-10-17 09:40:00,55.37,55.59,54.61,54.61,268335.0,39.0768,39.2321,38.5405,38.5405,268335.0
2016-10-17 09:45:00,54.6,54.73,54.23,54.5,133278.0,38.5334,38.6252,38.2723,38.4628,133278.0
2016-10-17 09:50:00,54.49,54.56,54.14,54.14,59264.0,38.4558,38.5052,38.2088,38.2088,59264.0
2016-10-17 09:55:00,54.17,54.24,53.9,54.07,71229.0,38.2299,38.2794,38.0394,38.1594,71229.0
2016-10-17 10:00:00,54.07,54.17,53.89,54.06,79727.0,38.1594,38.2299,38.0323,38.1523,79727.0
2016-10-17 10:05:00,54.04,54.14,53.78,53.85,110777.0,38.1382,38.2088,37.9547,38.0041,110777.0
2016-10-17 10:10:00,53.87,54.17,53.87,54.02,43775.0,38.0182,38.2299,38.0182,38.1241,43775.0
2016-10-17 10:15:00,54.01,54.16,53.98,54.05,24018.0,38.117,38.2229,38.0959,38.1453,24018.0
2016-10-17 10:20:00,54.05,54.25,53.93,54.25,34219.0,38.1453,38.2864,38.0606,38.2864,34219.0
2016-10-17 10:25:00,54.24,54.29,54.08,54.1,22645.0,38.2794,38.3146,38.1664,38.1805,22645.0
2016-10-17 10:30:00,54.09,54.09,53.93,53.94,41750.0,38.1735,38.1735,38.0606,38.0676,41750.0
2016-10-17 10:35:00,53.93,54.1,53.9,54.06,38651.0,38.0606,38.1805,38.0394,38.1523,38651.0
2016-10-17 10:40:00,54.07,54.18,54.02,54.13,38619.0,38.1594,38.237,38.1241,38.2017,38619.0
2016-10-17 10:45:00,54.13,54.15,53.96,54.01,34001.0,38.2017,38.2158,38.0817,38.117,34001.0
2016-10-17 10:50:00,54.02,54.1,53.94,53.99,59232.0,38.1241,38.1805,38.0676,38.1029,59232.0
2016-10-17 10:55:00,53.98,54.06,53.94,53.98,35871.0,38.0959,38.1523,38.0676,38.0959,35871.0
2016-10-17 11:00:00,53.99,54.0,53.89,53.95,64804.0,38.1029,38.11,38.0323,38.0747,64804.0
2016-10-17 11:05:00,53.96,54.01,53.89,53.91,95065.0,38.0817,38.117,38.0323,38.0465,95065.0
2016-10-17 11:10:00,53.9,54.0,53.83,53.93,58234.0,38.0394,38.11,37.99,38.0606,58234.0
2016-10-17 11:15:00,53.92,54.09,53.91,54.08,107966.0,38.0535,38.1735,38.0465,38.1664,107966.0
2016-10-17 11:20:00,54.07,54.07,53.97,53.98,52994.0,38.1594,38.1594,38.0888,38.0959,52994.0
2016-10-17 11:25:00,53.98,54.06,53.97,54.05,103840.0,38.0959,38.1523,38.0888,38.1453,103840.0
2016-10-17 11:30:00,54.06,54.12,53.99,54.07,49508.0,38.1523,38.1947,38.1029,38.1594,49508.0
2016-10-17 11:35:00,54.08,54.16,54.06,54.15,29868.0,38.1664,38.2229,38.1523,38.2158,29868.0
2016-10-17 11:40:00,54.16,54.17,54.01,54.08,20262.0,38.2229,38.2299,38.117,38.1664,20262.0
2016-10-17 11:45:00,54.08,54.1,54.01,54.03,28316.0,38.1664,38.1805,38.117,38.1311,28316.0
2016-10-17 11:50:00,54.04,54.13,54.01,54.06,20493.0,38.1382,38.2017,38.117,38.1523,20493.0
2016-10-17 11:55:00,54.06,54.15,54.02,54.06,79069.0,38.1523,38.2158,38.1241,38.1523,79069.0
2016-10-17 12:00:00,54.06,54.13,54.06,54.12,32900.0,38.1523,38.2017,38.1523,38.1947,32900.0
2016-10-17 12:05:00,54.13,54.17,54.08,54.13,37153.0,38.2017,38.2299,38.1664,38.2017,37153.0
2016-10-17 12:10:00,54.13,54.17,54.1,54.16,43607.0,38.2017,38.2299,38.1805,38.2229,43607.0
2016-10-17 12:15:00,54.16,54.17,54.09,54.14,35313.0,38.2229,38.2299,38.1735,38.2088,35313.0
2016-10-17 12:20:00,54.13,54.18,54.13,54.15,47730.0,38.2017,38.237,38.2017,38.2158,47730.0
2016-10-17 12:25:00,54.16,54.16,54.09,54.1,28958.0,38.2229,38.2229,38.1735,38.1805,28958.0
2016-10-17 12:30:00,54.1,54.16,54.09,54.13,28943.0,38.1805,38.2229,38.1735,38.2017,28943.0
2016-10-17 12:35:00,54.13,54.16,54.09,54.1,19245.0,38.2017,38.2229,38.1735,38.1805,19245.0
2016-10-17 12:40:00,54.1,54.12,54.08,54.11,47092.0,38.1805,38.1947,38.1664,38.1876,47092.0
2016-10-17 12:45:00,54.11,54.14,54.05,54.13,32133.0,38.1876,38.2088,38.1453,38.2017,32133.0
2016-10-17 12:50:00,54.14,54.19,54.11,54.11,19440.0,38.2088,38.2441,38.1876,38.1876,19440.0
2016-10-17 12:55:00,54.11,54.12,54.06,54.09,18362.0,38.1876,38.1947,38.1523,38.1735,18362.0
2016-10-17 13:00:00,54.09,54.14,54.08,54.12,42196.0,38.1735,38.2088,38.1664,38.1947,42196.0
2016-10-17 13:05:00,54.11,54.17,54.11,54.14,31439.0,38.1876,38.2299,38.1876,38.2088,31439.0
2016-10-17 13:10:00,54.15,54.18,54.13,54.16,61501.0,38.2158,38.237,38.2017,38.2229,61501.0
2016-10-17 13:15:00,54.15,54.16,54.08,54.11,29212.0,38.2158,38.2229,38.1664,38.1876,29212.0
2016-10-17 13:20:00,54.11,54.16,54.08,54.1,46656.0,38.1876,38.2229,38.1664,38.1805,46656.0
2016-10-17 13:25:00,54.1,54.16,54.08,54.13,47900.0,38.1805,38.2229,38.1664,38.2017,47900.0
2016-10-17 13:30:00,54.12,54.13,54.05,54.1,42406.0,38.1947,38.2017,38.1453,38.1805,42406.0
2016-10-17 13:35:00,54.1,54.13,54.07,54.11,52633.0,38.1805,38.2017,38.1594,38.1876,52633.0
2016-10-17 13:40:00,54.11,54.12,54.08,54.1,33858.0,38.1876,38.1947,38.1664,38.1805,33858.0
2016-10-17 13:45:00,54.09,54.11,54.06,54.06,29120.0,38.1735,38.1876,38.1523,38.1523,29120.0
2016-10-17 13:50:00,54.06,54.09,54.05,54.09,23106.0,38.1523,38.1735,38.1453,38.1735,23106.0
2016-10-17 13:55:00,54.09,54.11,54.0,54.02,70514.0,38.1735,38.1876,38.11,38.1241,70514.0
2016-10-17 14:00:00,54.03,54.13,54.03,54.13,37148.0,38.1311,38.2017,38.1311,38.2017,37148.0
2016-10-17 14:05:00,54.13,54.16,54.11,54.15,31169.0,38.2017,38.2229,38.1876,38.2158,31169.0
2016-10-17 14:10:00,54.15,54.17,54.11,54.13,45046.0,38.2158,38.2299,38.1876,38.2017,45046.0
2016-10-17 14:15:00,54.13,54.16,54.12,54.14,31007.0,38.2017,38.2229,38.1947,38.2088,31007.0
2016-10-17 14:20:00,54.13,54.14,54.12,54.12,25044.0,38.2017,38.2088,38.1947,38.1947,25044.0
2016-10-17 14:25:00,54.13,54.19,54.12,54.18,41383.0,38.2017,38.2441,38.1947,38.237,41383.0
2016-10-17 14:30:00,54.19,54.19,54.08,54.12,24814.0,38.2441,38.2441,38.1664,38.1947,24814.0
2016-10-17 14:35:00,54.13,54.13,54.09,54.1,15081.0,38.2017,38.2017,38.1735,38.1805,15081.0
2016-10-17 14:40:00,54.1,54.12,54.09,54.1,17919.0,38.1805,38.1947,38.1735,38.1805,17919.0
2016-10-17 14:45:00,54.11,54.12,54.08,54.09,24841.0,38.1876,38.1947,38.1664,38.1735,24841.0
2016-10-17 14:50:00,54.1,54.13,54.08,54.1,40821.0,38.1805,38.2017,38.1664,38.1805,40821.0
2016-10-17 14:55:00,54.1,54.17,54.08,54.16,67359.0,38.1805,38.2299,38.1664,38.2229,67359.0
2016-10-17 15:00:00,54.16,54.17,54.12,54.14,18793.0,38.2229,38.2299,38.1947,38.2088,18793.0
2016-10-17 15:05:00,54.14,54.16,54.09,54.12,31479.0,38.2088,38.2229,38.1735,38.1947,31479.0
2016-10-17 15:10:00,54.11,54.16,54.09,54.15,43313.0,38.1876,38.2229,38.1735,38.2158,43313.0
2016-10-17 15:15:00,54.15,54.17,54.13,54.14,18173.0,38.2158,38.2299,38.2017,38.2088,18173.0
2016-10-17 15:20:00,54.14,54.23,54.13,54.16,50204.0,38.2088,38.2723,38.2017,38.2229,50204.0
2016-10-17 15:25:00,54.16,54.18,54.11,54.12,26434.0,38.2229,38.237,38.1876,38.1947,26434.0
2016-10-17 15:30:00,54.11,54.12,54.07,54.08,39134.0,38.1876,38.1947,38.1594,38.1664,39134.0
2016-10-17 15:35:00,54.07,54.09,54.01,54.05,117341.0,38.1594,38.1735,38.117,38.1453,117341.0
2016-10-17 15:40:00,54.05,54.08,54.04,54.05,56382.0,38.1453,38.1664,38.1382,38.1453,56382.0
2016-10-17 15:45:00,54.05,54.16,54.05,54.1,89309.0,38.1453,38.2229,38.1453,38.1805,89309.0
2016-10-17 15:50:00,54.1,54.11,54.06,54.08,80150.0,38.1805,38.1876,38.1523,38.1664,80150.0
2016-10-17 15:55:00,54.07,54.18,54.07,54.15,177320.0,38.1594,38.237,38.1594,38.2158,177320.0
2016-10-18 09:30:00,54.35,54.54,54.22,54.34,151753.0,38.357,38.4911,38.2652,38.3499,151753.0
2016-10-18 09:35:00,54.32,54.4,54.16,54.3,84938.0,38.3358,38.3923,38.2229,38.3217,84938.0
2016-10-18 09:40:00,54.28,54.52,54.28,54.48,72920.0,38.3076,38.477,38.3076,38.4487,72920.0
2016-10-18 09:45:00,54.52,54.68,54.41,54.57,95810.0,38.477,38.5899,38.3993,38.5122,95810.0
2016-10-18 09:50:00,54.58,54.64,54.48,54.57,33596.0,38.5193,38.5616,38.4487,38.5122,33596.0
2016-10-18 09:55:00,54.59,54.77,54.58,54.75,45517.0,38.5264,38.6534,38.5193,38.6393,45517.0
2016-10-18 10:00:00,54.77,54.93,54.76,54.9,52722.0,38.6534,38.7663,38.6463,38.7451,52722.0
2016-10-18 10:05:00,54.89,55.05,54.89,54.91,83125.0,38.7381,38.851,38.7381,38.7522,83125.0
2016-10-18 10:10:00,54.91,55.04,54.87,55.04,71907.0,38.7522,38.8439,38.724,38.8439,71907.0
2016-10-18 10:15:00,55.04,55.23,55.03,55.17,103686.0,38.8439,38.978,38.8369,38.9357,103686.0
2016-10-18 10:20:00,55.16,55.23,55.08,55.15,115980.0,38.9286,38.978,38.8722,38.9216,115980.0
2016-10-18 10:25:00,55.16,55.22,55.11,55.14,55851.0,38.9286,38.971,38.8933,38.9145,55851.0
2016-10-18 10:30:00,55.14,55.46,55.13,55.45,170278.0,38.9145,39.1404,38.9075,39.1333,170278.0
2016-10-18 10:35:00,55.45,55.61,55.43,55.49,113006.0,39.1333,39.2462,39.1192,39.1615,113006.0
2016-10-18 10:40:00,55.48,55.57,55.28,55.57,117008.0,39.1545,39.218,39.0133,39.218,117008.0
2016-10-18 10:45:00,55.57,55.6,55.45,55.51,162716.0,39.218,39.2392,39.1333,39.1756,162716.0
2016-10-18 10:50:00,55.5,55.51,55.37,55.37,78709.0,39.1686,39.1756,39.0768,39.0768,78709.0
2016-10-18 10:55:00,55.37,55.42,55.3,55.35,51207.0,39.0768,39.1121,39.0274,39.0627,51207.0
2016-10-18 11:00:00,55.36,55.56,55.36,55.46,194139.0,39.0698,39.2109,39.0698,39.1404,194139.0
2016-10-18 11:05:00,55.47,55.5,55.38,55.42,95799.0,39.1474,39.1686,39.0839,39.1121,95799.0
2016-10-18 11:10:00,55.42,55.44,55.28,55.31,91191.0,39.1121,39.1262,39.0133,39.0345,91191.0
2016-10-18 11:15:00,55.31,55.39,55.24,55.38,43016.0,39.0345,39.091,38.9851,39.0839,43016.0
2016-10-18 11:20:00,55.38,55.45,55.31,55.38,54204.0,39.0839,39.1333,39.0345,39.0839,54204.0
2016-10-18 11:25:00,55.35,55.45,55.32,55.44,40117.0,39.0627,39.1333,39.0416,39.1262,40117.0
2016-10-18 11:30:00,55.44,55.47,55.39,55.41,46764.0,39.1262,39.1474,39.091,39.1051,46764.0
2016-10-18 11:35:00,55.4,55.46,55.35,55.43,35054.0,39.098,39.1404,39.0627,39.1192,35054.0
2016-10-18 11:40:00,55.43,55.47,55.4,55.44,39139.0,39.1192,39.1474,39.098,39.1262,39139.0
2016-10-18 11:45:00,55.46,55.55,55.44,55.49,44385.0,39.1404,39.2039,39.1262,39.1615,44385.0
2016-10-18 11:50:00,55.5,55.54,55.44,55.54,36815.0,39.1686,39.1968,39.1262,39.1968,36815.0
2016-10-18 11:55:00,55.55,55.58,55.5,55.52,46376.0,39.2039,39.225,39.1686,39.1827,46376.0
2016-10-18 12:00:00,55.52,55.59,55.48,55.48,46102.0,39.1827,39.2321,39.1545,39.1545,46102.0
2016-10-18 12:05:00,55.49,55.49,55.43,55.45,38818.0,39.1615,39.1615,39.1192,39.1333,38818.0
2016-10-18 12:10:00,55.45,55.48,55.43,55.45,31415.0,39.1333,39.1545,39.1192,39.1333,31415.0
2016-10-18 12:15:00,55.45,55.53,55.44,55.44,35630.0,39.1333,39.1898,39.1262,39.1262,35630.0
2016-10-18 12:20:00,55.44,55.46,55.38,55.38,16971.0,39.1262,39.1404,39.0839,39.0839,16971.0
2016-10-18 12:25:00,55.39,55.43,55.34,55.34,26311.0,39.091,39.1192,39.0557,39.0557,26311.0
2016-10-18 12:30:00,55.35,55.41,55.33,55.36,84164.0,39.0627,39.1051,39.0486,39.0698,84164.0
2016-10-18 12:35:00,55.36,55.4,55.27,55.3,24627.0,39.0698,39.098,39.0063,39.0274,24627.0
2016-10-18 12:40:00,55.3,55.32,55.27,55.3,25196.0,39.0274,39.0416,39.0063,39.0274,25196.0
2016-10-18 12:45:00,55.31,55.32,55.29,55.3,24263.0,39.0345,39.0416,39.0204,39.0274,24263.0
2016-10-18 12:50:00,55.29,55.37,55.29,55.33,23498.0,39.0204,39.0768,39.0204,39.0486,23498.0
2016-10-18 12:55:00,55.33,55.42,55.29,55.42,28881.0,39.0486,39.1121,39.0204,39.1121,28881.0
2016-10-18 13:00:00,55.4,55.41,55.29,55.31,61189.0,39.098,39.1051,39.0204,39.0345,61189.0
2016-10-18 13:05:00,55.32,55.38,55.32,55.33,18410.0,39.0416,39.0839,39.0416,39.0486,18410.0
2016-10-18 13:10:00,55.34,55.36,55.33,55.35,14786.0,39.0557,39.0698,39.0486,39.0627,14786.0
2016-10-18 13:15:00,55.35,55.43,55.34,55.42,26958.0,39.0627,39.1192,39.0557,39.1121,26958.0
2016-10-18 13:20:00,55.42,55.42,55.34,55.4,32086.0,39.1121,39.1121,39.0557,39.098,32086.0
2016-10-18 13:25:00,55.42,55.5,55.4,55.43,35307.0,39.1121,39.1686,39.098,39.1192,35307.0
2016-10-18 13:30:00,55.41,55.43,55.37,55.39,40493.0,39.1051,39.1192,39.0768,39.091,40493.0
2016-10-18 13:35:00,55.4,55.5,55.4,55.47,30167.0,39.098,39.1686,39.098,39.1474,30167.0
2016-10-18 13:40:00,55.47,55.59,55.35,55.59,136275.0,39.1474,39.2321,39.0627,39.2321,136275.0
2016-10-18 13:45:00,55.58,55.6,55.46,55.46,46413.0,39.225,39.2392,39.1404,39.1404,46413.0
2016-10-18 13:50:00,55.46,55.57,55.45,55.57,40843.0,39.1404,39.218,39.1333,39.218,40843.0
2016-10-18 13:55:00,55.57,55.58,55.5,55.54,44465.0,39.218,39.225,39.1686,39.1968,44465.0
2016-10-18 14:00:00,55.53,55.58,55.51,55.56,80992.0,39.1898,39.225,39.1756,39.2109,80992.0
2016-10-18 14:05:00,55.57,55.58,55.49,55.49,66986.0,39.218,39.225,39.1615,39.1615,66986.0
2016-10-18 14:10:00,55.49,55.49,55.38,55.38,44989.0,39.1615,39.1615,39.0839,39.0839,44989.0
2016-10-18 14:15:00,55.37,55.38,55.32,55.34,51485.0,39.0768,39.0839,39.0416,39.0557,51485.0
2016-10-18 14:20:00,55.33,55.36,55.31,55.36,53029.0,39.0486,39.0698,39.0345,39.0698,53029.0
2016-10-18 14:25:00,55.35,55.41,55.34,55.39,23233.0,39.0627,39.1051,39.0557,39.091,23233.0
2016-10-18 14:30:00,55.4,55.44,55.32,55.32,31060.0,39.098,39.1262,39.0416,39.0416,31060.0
2016-10-18 14:35:00,55.33,55.41,55.29,55.3,18832.0,39.0486,39.1051,39.0204,39.0274,18832.0
2016-10-18 14:40:00,55.29,55.35,55.29,55.34,27051.0,39.0204,39.0627,39.0204,39.0557,27051.0
2016-10-18 14:45:00,55.33,55.36,55.32,55.34,22824.0,39.0486,39.0698,39.0416,39.0557,22824.0
2016-10-18 14:50:00,55.35,55.35,55.31,55.34,21458.0,39.0627,39.0627,39.0345,39.0557,21458.0
2016-10-18 14:55:00,55.34,55.39,55.34,55.35,33051.0,39.0557,39.091,39.0557,39.0627,33051.0
2016-10-18 15:00:00,55.35,55.36,55.32,55.36,21275.0,39.0627,39.0698,39.0416,39.0698,21275.0
2016-10-18 15:05:00,55.35,55.37,55.32,55.33,32447.0,39.0627,39.0768,39.0416,39.0486,32447.0
2016-10-18 15:10:00,55.32,55.36,55.26,55.27,50126.0,39.0416,39.0698,38.9992,39.0063,50126.0
2016-10-18 15:15:00,55.27,55.29,55.22,55.25,42569.0,39.0063,39.0204,38.971,38.9921,42569.0
2016-10-18 15:20:00,55.25,55.31,55.25,55.28,28005.0,38.9921,39.0345,38.9921,39.0133,28005.0
2016-10-18 15:25:00,55.29,55.32,55.24,55.25,37496.0,39.0204,39.0416,38.9851,38.9921,37496.0
2016-10-18 15:30:00,55.24,55.38,55.23,55.38,139867.0,38.9851,39.0839,38.978,39.0839,139867.0
2016-10-18 15:35:00,55.37,55.38,55.33,55.36,90409.0,39.0768,39.0839,39.0486,39.0698,90409.0
2016-10-18 15:40:00,55.35,55.42,55.35,55.41,114209.0,39.0627,39.1121,39.0627,39.1051,114209.0
2016-10-18 15:45:00,55.4,55.51,55.39,55.47,200787.0,39.098,39.1756,39.091,39.1474,200787.0
2016-10-18 15:50:00,55.47,55.51,55.44,55.5,202269.0,39.1474,39.1756,39.1262,39.1686,202269.0
2016-10-18 15:55:00,55.5,55.54,55.46,55.47,361653.0,39.1686,39.1968,39.1404,39.1474,361653.0
2016-10-19 09:30:00,55.4,55.55,55.32,55.36,140490.0,39.098,39.2039,39.0416,39.0698,140490.0
2016-10-19 09:35:00,55.39,55.39,55.09,55.23,63721.0,39.091,39.091,38.8792,38.978,63721.0
2016-10-19 09:40:00,55.23,55.23,54.63,54.64,117731.0,38.978,38.978,38.5546,38.5616,117731.0
2016-10-19 09:45:00,54.64,54.65,54.36,54.37,169772.0,38.5616,38.5687,38.364,38.3711,169772.0
2016-10-19 09:50:00,54.38,54.5,54.36,54.41,120265.0,38.3782,38.4628,38.364,38.3993,120265.0
2016-10-19 09:55:00,54.43,54.57,54.37,54.57,124418.0,38.4134,38.5122,38.3711,38.5122,124418.0
2016-10-19 10:00:00,54.55,54.64,54.44,54.63,73765.0,38.4981,38.5616,38.4205,38.5546,73765.0
2016-10-19 10:05:00,54.62,54.64,54.39,54.57,83639.0,38.5475,38.5616,38.3852,38.5122,83639.0
2016-10-19 10:10:00,54.55,54.63,54.47,54.61,74687.0,38.4981,38.5546,38.4417,38.5405,74687.0
2016-10-19 10:15:00,54.6,54.68,54.56,54.67,84222.0,38.5334,38.5899,38.5052,38.5828,84222.0
2016-10-19 10:20:00,54.67,54.69,54.53,54.56,59372.0,38.5828,38.5969,38.484,38.5052,59372.0
2016-10-19 10:25:00,54.56,54.66,54.55,54.62,45707.0,38.5052,38.5758,38.4981,38.5475,45707.0
2016-10-19 10:30:00,54.62,54.73,54.34,54.34,307059.0,38.5475,38.6252,38.3499,38.3499,307059.0
2016-10-19 10:35:00,54.35,54.44,53.93,54.1,487348.0,38.357,38.4205,38.0606,38.1805,487348.0
2016-10-19 10:40:00,54.08,54.3,54.0,54.21,263001.0,38.1664,38.3217,38.11,38.2582,263001.0
2016-10-19 10:45:00,54.21,54.39,54.19,54.3,181384.0,38.2582,38.3852,38.2441,38.3217,181384.0
2016-10-19 10:50:00,54.3,54.33,54.2,54.26,112070.0,38.3217,38.3429,38.2511,38.2935,112070.0
2016-10-19 10:55:00,54.27,54.27,54.15,54.18,81193.0,38.3005,38.3005,38.2158,38.237,81193.0
2016-10-19 11:00:00,54.19,54.21,53.9,53.94,174823.0,38.2441,38.2582,38.0394,38.0676,174823.0
2016-10-19 11:05:00,53.95,54.17,53.94,54.14,106856.0,38.0747,38.2299,38.0676,38.2088,106856.0
2016-10-19 11:10:00,54.15,54.27,54.11,54.15,131833.0,38.2158,38.3005,38.1876,38.2158,131833.0
2016-10-19 11:15:00,54.17,54.22,54.06,54.15,64105.0,38.2299,38.2652,38.1523,38.2158,64105.0
2016-10-19 11:20:00,54.14,54.33,54.11,54.33,69640.0,38.2088,38.3429,38.1876,38.3429,69640.0
2016-10-19 11:25:00,54.33,54.46,54.22,54.46,85644.0,38.3429,38.4346,38.2652,38.4346,85644.0
2016-10-19 11:30:00,54.45,54.47,54.33,54.34,57974.0,38.4276,38.4417,38.3429,38.3499,57974.0
2016-10-19 11:35:00,54.33,54.42,54.3,54.41,45153.0,38.3429,38.4064,38.3217,38.3993,45153.0
2016-10-19 11:40:00,54.41,54.45,54.36,54.39,66420.0,38.3993,38.4276,38.364,38.3852,66420.0
2016-10-19 11:45:00,54.38,54.44,54.36,54.4,60271.0,38.3782,38.4205,38.364,38.3923,60271.0
2016-10-19 11:50:00,54.41,54.42,54.34,54.36,42165.0,38.3993,38.4064,38.3499,38.364,42165.0
2016-10-19 11:55:00,54.35,54.38,54.34,54.37,29557.0,38.357,38.3782,38.3499,38.3711,29557.0
2016-10-19 12:00:00,54.36,54.44,54.34,54.42,40316.0,38.364,38.4205,38.3499,38.4064,40316.0
2016-10-19 12:05:00,54.41,54.51,54.39,54.5,51817.0,38.3993,38.4699,38.3852,38.4628,51817.0
2016-10-19 12:10:00,54.5,54.56,54.47,54.55,49540.0,38.4628,38.5052,38.4417,38.4981,49540.0
2016-10-19 12:15:00,54.55,54.6,54.5,54.56,35760.0,38.4981,38.5334,38.4628,38.5052,35760.0
2016-10-19 12:20:00,54.57,54.61,54.57,54.58,36765.0,38.5122,38.5405,38.5122,38.5193,36765.0
2016-10-19 12:25:00,54.57,54.6,54.5,54.55,44394.0,38.5122,38.5334,38.4628,38.4981,44394.0
2016-10-19 12:30:00,54.54,54.63,54.52,54.6,46341.0,38.4911,38.5546,38.477,38.5334,46341.0
2016-10-19 12:35:00,54.58,54.68,54.54,54.63,73202.0,38.5193,38.5899,38.4911,38.5546,73202.0
2016-10-19 12:40:00,54.63,54.64,54.54,54.6,50753.0,38.5546,38.5616,38.4911,38.5334,50753.0
2016-10-19 12:45:00,54.58,54.67,54.58,54.59,55798.0,38.5193,38.5828,38.5193,38.5264,55798.0
2016-10-19 12:50:00,54.59,54.65,54.58,54.62,33015.0,38.5264,38.5687,38.5193,38.5475,33015.0
2016-10-19 12:55:00,54.61,54.62,54.55,54.61,56891.0,38.5405,38.5475,38.4981,38.5405,56891.0
2016-10-19 13:00:00,54.61,54.64,54.59,54.6,39702.0,38.5405,38.5616,38.5264,38.5334,39702.0
2016-10-19 13:05:00,54.6,54.63,54.45,54.46,44699.0,38.5334,38.5546,38.4276,38.4346,44699.0
2016-10-19 13:10:00,54.46,54.53,54.45,54.52,37540.0,38.4346,38.484,38.4276,38.477,37540.0
2016-10-19 13:15:00,54.53,54.57,54.51,54.53,33221.0,38.484,38.5122,38.4699,38.484,33221.0
2016-10-19 13:20:00,54.53,54.63,54.51,54.62,40808.0,38.484,38.5546,38.4699,38.5475,40808.0
2016-10-19 13:25:00,54.62,54.64,54.59,54.64,35453.0,38.5475,38.5616,38.5264,38.5616,35453.0
2016-10-19 13:30:00,54.64,54.64,54.61,54.63,39526.0,38.5616,38.5616,38.5405,38.5546,39526.0
2016-10-19 13:35:00,54.63,54.69,54.59,54.6,46715.0,38.5546,38.5969,38.5264,38.5334,46715.0
2016-10-19 13:40:00,54.6,54.7,54.59,54.69,45296.0,38.5334,38.604,38.5264,38.5969,45296.0
2016-10-19 13:45:00,54.69,54.73,54.66,54.72,35734.0,38.5969,38.6252,38.5758,38.6181,35734.0
2016-10-19 13:50:00,54.71,54.74,54.67,54.7,61381.0,38.611,38.6322,38.5828,38.604,61381.0
2016-10-19 13:55:00,54.7,54.71,54.65,54.67,44550.0,38.604,38.611,38.5687,38.5828,44550.0
2016-10-19 14:00:00,54.66,54.76,54.66,54.72,54951.0,38.5758,38.6463,38.5758,38.6181,54951.0
2016-10-19 14:05:00,54.71,54.89,54.68,54.89,58588.0,38.611,38.7381,38.5899,38.7381,58588.0
2016-10-19 14:10:00,54.88,54.91,54.83,54.84,42569.0,38.731,38.7522,38.6957,38.7028,42569.0
2016-10-19 14:15:00,54.85,54.88,54.79,54.8,44996.0,38.7099,38.731,38.6675,38.6746,44996.0
2016-10-19 14:20:00,54.79,54.8,54.72,54.74,36873.0,38.6675,38.6746,38.6181,38.6322,36873.0
2016-10-19 14:25:00,54.74,54.87,54.74,54.87,46849.0,38.6322,38.724,38.6322,38.724,46849.0
2016-10-19 14:30:00,54.87,54.88,54.74,54.74,72586.0,38.724,38.731,38.6322,38.6322,72586.0
2016-10-19 14:35:00,54.73,54.83,54.71,54.71,37592.0,38.6252,38.6957,38.611,38.611,37592.0
2016-10-19 14:40:00,54.71,54.71,54.63,54.66,55109.0,38.611,38.611,38.5546,38.5758,55109.0
2016-10-19 14:45:00,54.67,54.67,54.53,54.54,56322.0,38.5828,38.5828,38.484,38.4911,56322.0
2016-10-19 14:50:00,54.55,54.55,54.47,54.48,53610.0,38.4981,38.4981,38.4417,38.4487,53610.0
2016-10-19 14:55:00,54.49,54.56,54.47,54.54,61797.0,38.4558,38.5052,38.4417,38.4911,61797.0
2016-10-19 15:00:00,54.54,54.6,54.48,54.49,55334.0,38.4911,38.5334,38.4487,38.4558,55334.0
2016-10-19 15:05:00,54.49,54.56,54.46,54.56,43781.0,38.4558,38.5052,38.4346,38.5052,43781.0
2016-10-19 15:10:00,54.56,54.58,54.54,54.58,64095.0,38.5052,38.5193,38.4911,38.5193,64095.0
2016-10-19 15:15:00,54.58,54.63,54.55,54.63,70882.0,38.5193,38.5546,38.4981,38.5546,70882.0
2016-10-19 15:20:00,54.63,54.64,54.57,54.6,51945.0,38.5546,38.5616,38.5122,38.5334,51945.0
2016-10-19 15:25:00,54.61,54.62,54.53,54.53,52555.0,38.5405,38.5475,38.484,38.484,52555.0
2016-10-19 15:30:00,54.54,54.55,54.5,54.52,137861.0,38.4911,38.4981,38.4628,38.477,137861.0
2016-10-19 15:35:00,54.52,54.59,54.5,54.55,101803.0,38.477,38.5264,38.4628,38.4981,101803.0
2016-10-19 15:40:00,54.55,54.59,54.53,54.59,124595.0,38.4981,38.5264,38.484,38.5264,124595.0
2016-10-19 15:45:00,54.59,54.6,54.53,54.57,119401.0,38.5264,38.5334,38.484,38.5122,119401.0
2016-10-19 15:50:00,54.57,54.58,54.5,54.5,139574.0,38.5122,38.5193,38.4628,38.4628,139574.0
2016-10-19 15:55:00,54.5,54.55,54.5,54.53,234273.0,38.4628,38.4981,38.4628,38.484,234273.0
2016-10-20 09:30:00,54.83,54.83,54.3,54.62,86325.0,38.6957,38.6957,38.3217,38.5475,86325.0
2016-10-20 09:35:00,54.63,54.88,54.62,54.72,54504.0,38.5546,38.731,38.5475,38.6181,54504.0
2016-10-20 09:40:00,54.72,54.75,54.55,54.67,39965.0,38.6181,38.6393,38.4981,38.5828,39965.0
2016-10-20 09:45:00,54.67,54.87,54.66,54.8,48159.0,38.5828,38.724,38.5758,38.6746,48159.0
2016-10-20 09:50:00,54.8,54.87,54.77,54.82,29841.0,38.6746,38.724,38.6534,38.6887,29841.0
2016-10-20 09:55:00,54.83,54.88,54.72,54.77,41551.0,38.6957,38.731,38.6181,38.6534,41551.0
2016-10-20 10:00:00,54.77,54.84,54.67,54.84,36280.0,38.6534,38.7028,38.5828,38.7028,36280.0
2016-10-20 10:05:00,54.82,54.92,54.78,54.8,37644.0,38.6887,38.7593,38.6605,38.6746,37644.0
2016-10-20 10:10:00,54.81,54.82,54.76,54.8,25894.0,38.6816,38.6887,38.6463,38.6746,25894.0
2016-10-20 10:15:00,54.79,54.8,54.72,54.73,17984.0,38.6675,38.6746,38.6181,38.6252,17984.0
2016-10-20 10:20:00,54.74,54.76,54.66,54.66,30886.0,38.6322,38.6463,38.5758,38.5758,30886.0
2016-10-20 10:25:00,54.65,54.66,54.51,54.59,24365.0,38.5687,38.5758,38.4699,38.5264,24365.0
2016-10-20 10:30:00,54.58,54.58,54.5,54.54,38384.0,38.5193,38.5193,38.4628,38.4911,38384.0
2016-10-20 10:35:00,54.54,54.55,54.42,54.5,24775.0,38.4911,38.4981,38.4064,38.4628,24775.0
2016-10-20 10:40:00,54.49,54.49,54.32,54.4,44035.0,38.4558,38.4558,38.3358,38.3923,44035.0
2016-10-20 10:45:00,54.41,54.42,54.36,54.42,35648.0,38.3993,38.4064,38.364,38.4064,35648.0
2016-10-20 10:50:00,54.44,54.46,54.32,54.36,41426.0,38.4205,38.4346,38.3358,38.364,41426.0
2016-10-20 10:55:00,54.37,54.42,54.31,54.38,35831.0,38.3711,38.4064,38.3288,38.3782,35831.0
2016-10-20 11:00:00,54.4,54.42,54.31,54.37,43667.0,38.3923,38.4064,38.3288,38.3711,43667.0
2016-10-20 11:05:00,54.37,54.37,54.3,54.35,27846.0,38.3711,38.3711,38.3217,38.357,27846.0
2016-10-20 11:10:00,54.35,54.42,54.34,54.39,44832.0,38.357,38.4064,38.3499,38.3852,44832.0
2016-10-20 11:15:00,54.41,54.54,54.4,54.53,27017.0,38.3993,38.4911,38.3923,38.484,27017.0
2016-10-20 11:20:00,54.54,54.58,54.5,54.51,20034.0,38.4911,38.5193,38.4628,38.4699,20034.0
2016-10-20 11:25:00,54.51,54.56,54.47,54.48,22537.0,38.4699,38.5052,38.4417,38.4487,22537.0
2016-10-20 11:30:00,54.48,54.48,54.39,54.46,22689.0,38.4487,38.4487,38.3852,38.4346,22689.0
2016-10-20 11:35:00,54.46,54.5,54.44,54.45,25962.0,38.4346,38.4628,38.4205,38.4276,25962.0
2016-10-20 11:40:00,54.45,54.46,54.37,54.38,25024.0,38.4276,38.4346,38.3711,38.3782,25024.0
2016-10-20 11:45:00,54.39,54.51,54.35,54.51,23562.0,38.3852,38.4699,38.357,38.4699,23562.0
2016-10-20 11:50:00,54.5,54.51,54.42,54.43,13229.0,38.4628,38.4699,38.4064,38.4134,13229.0
2016-10-20 11:55:00,54.43,54.52,54.42,54.52,17775.0,38.4134,38.477,38.4064,38.477,17775.0
2016-10-20 12:00:00,54.53,54.66,54.52,54.63,24088.0,38.484,38.5758,38.477,38.5546,24088.0
2016-10-20 12:05:00,54.63,54.75,54.62,54.68,21375.0,38.5546,38.6393,38.5475,38.5899,21375.0
2016-10-20 12:10:00,54.69,54.74,54.66,54.72,36107.0,38.5969,38.6322,38.5758,38.6181,36107.0
2016-10-20 12:15:00,54.72,54.8,54.72,54.79,22965.0,38.6181,38.6746,38.6181,38.6675,22965.0
2016-10-20 12:20:00,54.78,54.79,54.71,54.74,14333.0,38.6605,38.6675,38.611,38.6322,14333.0
2016-10-20 12:25:00,54.73,54.74,54.71,54.74,25211.0,38.6252,38.6322,38.611,38.6322,25211.0
2016-10-20 12:30:00,54.74,54.79,54.74,54.79,20740.0,38.6322,38.6675,38.6322,38.6675,20740.0
2016-10-20 12:35:00,54.79,54.9,54.78,54.9,31008.0,38.6675,38.7451,38.6605,38.7451,31008.0
2016-10-20 12:40:00,54.9,54.94,54.88,54.89,21884.0,38.7451,38.7734,38.731,38.7381,21884.0
2016-10-20 12:45:00,54.9,54.91,54.87,54.88,23508.0,38.7451,38.7522,38.724,38.731,23508.0
2016-10-20 12:50:00,54.89,54.94,54.87,54.93,16924.0,38.7381,38.7734,38.724,38.7663,16924.0
2016-10-20 12:55:00,54.93,54.95,54.9,54.92,22008.0,38.7663,38.7804,38.7451,38.7593,22008.0
2016-10-20 13:00:00,54.92,54.95,54.92,54.93,18386.0,38.7593,38.7804,38.7593,38.7663,18386.0
2016-10-20 13:05:00,54.93,54.96,54.92,54.95,21451.0,38.7663,38.7875,38.7593,38.7804,21451.0
2016-10-20 13:10:00,54.95,54.95,54.86,54.88,20891.0,38.7804,38.7804,38.7169,38.731,20891.0
2016-10-20 13:15:00,54.88,54.93,54.86,54.87,21918.0,38.731,38.7663,38.7169,38.724,21918.0
2016-10-20 13:20:00,54.87,54.87,54.8,54.84,19264.0,38.724,38.724,38.6746,38.7028,19264.0
2016-10-20 13:25:00,54.85,54.85,54.81,54.85,13838.0,38.7099,38.7099,38.6816,38.7099,13838.0
2016-10-20 13:30:00,54.86,54.86,54.82,54.84,12114.0,38.7169,38.7169,38.6887,38.7028,12114.0
2016-10-20 13:35:00,54.83,54.87,54.82,54.85,14251.0,38.6957,38.724,38.6887,38.7099,14251.0
2016-10-20 13:40:00,54.87,54.89,54.85,54.87,9441.0,38.724,38.7381,38.7099,38.724,9441.0
2016-10-20 13:45:00,54.87,54.91,54.87,54.89,24609.0,38.724,38.7522,38.724,38.7381,24609.0
2016-10-20 13:50:00,54.88,54.88,54.72,54.76,28535.0,38.731,38.731,38.6181,38.6463,28535.0
2016-10-20 13:55:00,54.75,54.78,54.72,54.76,14281.0,38.6393,38.6605,38.6181,38.6463,14281.0
2016-10-20 14:00:00,54.77,54.81,54.76,54.78,21123.0,38.6534,38.6816,38.6463,38.6605,21123.0
2016-10-20 14:05:00,54.77,54.84,54.77,54.83,16697.0,38.6534,38.7028,38.6534,38.6957,16697.0
2016-10-20 14:10:00,54.83,54.83,54.77,54.78,29867.0,38.6957,38.6957,38.6534,38.6605,29867.0
2016-10-20 14:15:00,54.77,54.78,54.71,54.74,33813.0,38.6534,38.6605,38.611,38.6322,33813.0
2016-10-20 14:20:00,54.75,54.76,54.66,54.66,25006.0,38.6393,38.6463,38.5758,38.5758,25006.0
2016-10-20 14:25:00,54.66,54.7,54.59,54.69,26372.0,38.5758,38.604,38.5264,38.5969,26372.0
2016-10-20 14:30:00,54.69,54.71,54.64,54.66,25296.0,38.5969,38.611,38.5616,38.5758,25296.0
2016-10-20 14:35:00,54.66,54.68,54.64,54.65,23240.0,38.5758,38.5899,38.5616,38.5687,23240.0
2016-10-20 14:40:00,54.65,54.72,54.63,54.7,29392.0,38.5687,38.6181,38.5546,38.604,29392.0
2016-10-20 14:45:00,54.7,54.73,54.63,54.73,53867.0,38.604,38.6252,38.5546,38.6252,53867.0
2016-10-20 14:50:00,54.73,54.73,54.61,54.63,37106.0,38.6252,38.6252,38.5405,38.5546,37106.0
2016-10-20 14:55:00,54.64,54.7,54.63,54.65,26419.0,38.5616,38.604,38.5546,38.5687,26419.0
2016-10-20 15:00:00,54.64,54.67,54.63,54.64,29458.0,38.5616,38.5828,38.5546,38.5616,29458.0
2016-10-20 15:05:00,54.64,54.67,54.59,54.64,51394.0,38.5616,38.5828,38.5264,38.5616,51394.0
2016-10-20 15:10:00,54.64,54.65,54.58,54.63,43251.0,38.5616,38.5687,38.5193,38.5546,43251.0
2016-10-20 15:15:00,54.63,54.64,54.59,54.6,48338.0,38.5546,38.5616,38.5264,38.5334,48338.0
2016-10-20 15:20:00,54.6,54.66,54.6,54.61,44633.0,38.5334,38.5758,38.5334,38.5405,44633.0
2016-10-20 15:25:00,54.61,54.62,54.59,54.6,50304.0,38.5405,38.5475,38.5264,38.5334,50304.0
2016-10-20 15:30:00,54.6,54.61,54.54,54.55,66991.0,38.5334,38.5405,38.4911,38.4981,66991.0
2016-10-20 15:35:00,54.55,54.61,54.53,54.55,65360.0,38.4981,38.5405,38.484,38.4981,65360.0
2016-10-20 15:40:00,54.55,54.6,54.54,54.59,101019.0,38.4981,38.5334,38.4911,38.5264,101019.0
2016-10-20 15:45:00,54.6,54.64,54.56,54.63,95786.0,38.5334,38.5616,38.5052,38.5546,95786.0
2016-10-20 15:50:00,54.64,54.69,54.63,54.66,95187.0,38.5616,38.5969,38.5546,38.5758,95187.0
2016-10-20 15:55:00,54.67,54.8,54.67,54.76,305765.0,38.5828,38.6746,38.5828,38.6463,305765.0
2016-10-21 09:30:00,54.5,54.51,54.21,54.28,200472.0,38.4628,38.4699,38.2582,38.3076,200472.0
2016-10-21 09:35:00,54.29,54.48,54.21,54.42,60195.0,38.3146,38.4487,38.2582,38.4064,60195.0
2016-10-21 09:40:00,54.4,54.59,54.33,54.59,90688.0,38.3923,38.5264,38.3429,38.5264,90688.0
2016-10-21 09:45:00,54.58,54.85,54.53,54.83,53843.0,38.5193,38.7099,38.484,38.6957,53843.0
2016-10-21 09:50:00,54.83,54.92,54.8,54.92,41785.0,38.6957,38.7593,38.6746,38.7593,41785.0
2016-10-21 09:55:00,54.92,54.96,54.82,54.85,45119.0,38.7593,38.7875,38.6887,38.7099,45119.0
2016-10-21 10:00:00,54.83,54.91,54.8,54.8,51646.0,38.6957,38.7522,38.6746,38.6746,51646.0
2016-10-21 10:05:00,54.79,54.84,54.68,54.69,91250.0,38.6675,38.7028,38.5899,38.5969,91250.0
2016-10-21 10:10:00,54.69,54.73,54.64,54.7,55026.0,38.5969,38.6252,38.5616,38.604,55026.0
2016-10-21 10:15:00,54.7,54.82,54.7,54.73,31316.0,38.604,38.6887,38.604,38.6252,31316.0
2016-10-21 10:20:00,54.75,54.78,54.72,54.73,18770.0,38.6393,38.6605,38.6181,38.6252,18770.0
2016-10-21 10:25:00,54.73,54.83,54.71,54.83,25979.0,38.6252,38.6957,38.611,38.6957,25979.0
2016-10-21 10:30:00,54.84,55.18,54.82,55.1,156475.0,38.7028,38.9427,38.6887,38.8863,156475.0
2016-10-21 10:35:00,55.1,55.13,55.04,55.1,54178.0,38.8863,38.9075,38.8439,38.8863,54178.0
2016-10-21 10:40:00,55.1,55.13,55.07,55.12,37645.0,38.8863,38.9075,38.8651,38.9004,37645.0
2016-10-21 10:45:00,55.12,55.24,55.12,55.24,112132.0,38.9004,38.9851,38.9004,38.9851,112132.0
2016-10-21 10:50:00,55.24,55.27,55.14,55.15,40321.0,38.9851,39.0063,38.9145,38.9216,40321.0
2016-10-21 10:55:00,55.15,55.21,55.09,55.11,35020.0,38.9216,38.9639,38.8792,38.8933,35020.0
2016-10-21 11:00:00,55.1,55.15,55.02,55.13,34623.0,38.8863,38.9216,38.8298,38.9075,34623.0
2016-10-21 11:05:00,55.12,55.17,55.1,55.14,65708.0,38.9004,38.9357,38.8863,38.9145,65708.0
2016-10-21 11:10:00,55.14,55.26,55.14,55.22,49333.0,38.9145,38.9992,38.9145,38.971,49333.0
2016-10-21 11:15:00,55.21,55.27,55.19,55.22,41499.0,38.9639,39.0063,38.9498,38.971,41499.0
2016-10-21 11:20:00,55.22,55.27,55.17,55.17,23862.0,38.971,39.0063,38.9357,38.9357,23862.0
2016-10-21 11:25:00,55.17,55.43,55.15,55.42,48135.0,38.9357,39.1192,38.9216,39.1121,48135.0
2016-10-21 11:30:00,55.43,55.5,55.4,55.43,54962.0,39.1192,39.1686,39.098,39.1192,54962.0
2016-10-21 11:35:00,55.43,55.44,55.37,55.43,30815.0,39.1192,39.1262,39.0768,39.1192,30815.0
2016-10-21 11:40:00,55.43,55.47,55.39,55.46,24461.0,39.1192,39.1474,39.091,39.1404,24461.0
2016-10-21 11:45:00,55.46,55.49,55.44,55.48,28726.0,39.1404,39.1615,39.1262,39.1545,28726.0
2016-10-21 11:50:00,55.47,55.51,55.4,55.51,44485.0,39.1474,39.1756,39.098,39.1756,44485.0
2016-10-21 11:55:00,55.5,55.55,55.39,55.43,33436.0,39.1686,39.2039,39.091,39.1192,33436.0
2016-10-21 12:00:00,55.42,55.43,55.32,55.34,37596.0,39.1121,39.1192,39.0416,39.0557,37596.0
2016-10-21 12:05:00,55.33,55.4,55.33,55.4,24100.0,39.0486,39.098,39.0486,39.098,24100.0
2016-10-21 12:10:00,55.4,55.42,55.36,55.38,20714.0,39.098,39.1121,39.0698,39.0839,20714.0
2016-10-21 12:15:00,55.38,55.41,55.36,55.39,34782.0,39.0839,39.1051,39.0698,39.091,34782.0
2016-10-21 12:20:00,55.39,55.49,55.38,55.48,73274.0,39.091,39.1615,39.0839,39.1545,73274.0
2016-10-21 12:25:00,55.48,55.54,55.47,55.5,81300.0,39.1545,39.1968,39.1474,39.1686,81300.0
2016-10-21 12:30:00,55.49,55.5,55.46,55.48,30629.0,39.1615,39.1686,39.1404,39.1545,30629.0
2016-10-21 12:35:00,55.48,55.55,55.47,55.53,70057.0,39.1545,39.2039,39.1474,39.1898,70057.0
2016-10-21 12:40:00,55.53,55.59,55.52,55.59,61940.0,39.1898,39.2321,39.1827,39.2321,61940.0
2016-10-21 12:45:00,55.59,55.63,55.59,55.62,61899.0,39.2321,39.2603,39.2321,39.2533,61899.0
2016-10-21 12:50:00,55.61,55.61,55.5,55.51,27696.0,39.2462,39.2462,39.1686,39.1756,27696.0
2016-10-21 12:55:00,55.51,55.52,55.44,55.44,25959.0,39.1756,39.1827,39.1262,39.1262,25959.0
2016-10-21 13:00:00,55.45,55.48,55.39,55.41,50157.0,39.1333,39.1545,39.091,39.1051,50157.0
2016-10-21 13:05:00,55.41,55.42,55.35,55.39,23946.0,39.1051,39.1121,39.0627,39.091,23946.0
2016-10-21 13:10:00,55.38,55.42,55.36,55.41,25376.0,39.0839,39.1121,39.0698,39.1051,25376.0
2016-10-21 13:15:00,55.42,55.42,55.35,55.37,34393.0,39.1121,39.1121,39.0627,39.0768,34393.0
2016-10-21 13:20:00,55.37,55.37,55.31,55.31,14888.0,39.0768,39.0768,39.0345,39.0345,14888.0
2016-10-21 13:25:00,55.32,55.36,55.27,55.28,36484.0,39.0416,39.0698,39.0063,39.0133,36484.0
2016-10-21 13:30:00,55.27,55.3,55.18,55.23,44355.0,39.0063,39.0274,38.9427,38.978,44355.0
2016-10-21 13:35:00,55.23,55.26,55.17,55.23,29907.0,38.978,38.9992,38.9357,38.978,29907.0
2016-10-21 13:40:00,55.24,55.26,55.21,55.21,33309.0,38.9851,38.9992,38.9639,38.9639,33309.0
2016-10-21 13:45:00,55.22,55.32,55.21,55.3,27888.0,38.971,39.0416,38.9639,39.0274,27888.0
2016-10-21 13:50:00,55.3,55.46,55.3,55.45,35076.0,39.0274,39.1404,39.0274,39.1333,35076.0
2016-10-21 13:55:00,55.45,55.48,55.4,55.45,25487.0,39.1333,39.1545,39.098,39.1333,25487.0
2016-10-21 14:00:00,55.46,55.46,55.34,55.35,17673.0,39.1404,39.1404,39.0557,39.0627,17673.0
2016-10-21 14:05:00,55.36,55.38,55.33,55.38,23479.0,39.0698,39.0839,39.0486,39.0839,23479.0
2016-10-21 14:10:00,55.38,55.65,55.37,55.61,95360.0,39.0839,39.2744,39.0768,39.2462,95360.0
2016-10-21 14:15:00,55.61,55.83,55.61,55.82,129824.0,39.2462,39.4015,39.2462,39.3944,129824.0
2016-10-21 14:20:00,55.82,55.89,55.8,55.87,96531.0,39.3944,39.4438,39.3803,39.4297,96531.0
2016-10-21 14:25:00,55.86,55.89,55.82,55.86,62460.0,39.4227,39.4438,39.3944,39.4227,62460.0
2016-10-21 14:30:00,55.86,55.87,55.78,55.84,70777.0,39.4227,39.4297,39.3662,39.4085,70777.0
2016-10-21 14:35:00,55.85,55.87,55.81,55.83,51852.0,39.4156,39.4297,39.3874,39.4015,51852.0
2016-10-21 14:40:00,55.82,55.88,55.81,55.87,39256.0,39.3944,39.4368,39.3874,39.4297,39256.0
2016-10-21 14:45:00,55.87,55.91,55.87,55.9,50906.0,39.4297,39.4579,39.4297,39.4509,50906.0
2016-10-21 14:50:00,55.89,55.9,55.82,55.83,35572.0,39.4438,39.4509,39.3944,39.4015,35572.0
2016-10-21 14:55:00,55.83,55.83,55.74,55.75,30708.0,39.4015,39.4015,39.338,39.345,30708.0
2016-10-21 15:00:00,55.76,55.8,55.73,55.8,41544.0,39.3521,39.3803,39.3309,39.3803,41544.0
2016-10-21 15:05:00,55.8,55.91,55.8,55.88,70606.0,39.3803,39.4579,39.3803,39.4368,70606.0
2016-10-21 15:10:00,55.87,55.88,55.8,55.83,45120.0,39.4297,39.4368,39.3803,39.4015,45120.0
2016-10-21 15:15:00,55.83,55.88,55.81,55.83,41256.0,39.4015,39.4368,39.3874,39.4015,41256.0
2016-10-21 15:20:00,55.83,55.86,55.8,55.85,50377.0,39.4015,39.4227,39.3803,39.4156,50377.0
2016-10-21 15:25:00,55.85,55.86,55.81,55.83,40756.0,39.4156,39.4227,39.3874,39.4015,40756.0
2016-10-21 15:30:00,55.83,55.89,55.81,55.84,84960.0,39.4015,39.4438,39.3874,39.4085,84960.0
2016-10-21 15:35:00,55.85,55.89,55.82,55.87,74092.0,39.4156,39.4438,39.3944,39.4297,74092.0
2016-10-21 15:40:00,55.86,55.88,55.83,55.83,89423.0,39.4227,39.4368,39.4015,39.4015,89423.0
2016-10-21 15:45:00,55.83,55.84,55.77,55.81,141449.0,39.4015,39.4085,39.3591,39.3874,141449.0
2016-10-21 15:50:00,55.81,55.84,55.75,55.75,124892.0,39.3874,39.4085,39.345,39.345,124892.0
2016-10-21 15:55:00,55.76,55.8,55.69,55.74,273425.0,39.3521,39.3803,39.3027,39.338,273425.0
2016-10-24 09:30:00,55.97,56.07,55.71,55.8,116531.0,39.5003,39.5709,39.3168,39.3803,116531.0
2016-10-24 09:35:00,55.82,56.18,55.8,56.12,88894.0,39.3944,39.6485,39.3803,39.6061,88894.0
2016-10-24 09:40:00,56.15,56.3,56.12,56.28,123041.0,39.6273,39.7332,39.6061,39.7191,123041.0
2016-10-24 09:45:00,56.29,56.3,56.17,56.28,63021.0,39.7261,39.7332,39.6414,39.7191,63021.0
2016-10-24 09:50:00,56.28,56.44,56.24,56.31,146694.0,39.7191,39.832,39.6908,39.7402,146694.0
2016-10-24 09:55:00,56.3,56.43,56.25,56.41,54410.0,39.7332,39.8249,39.6979,39.8108,54410.0
2016-10-24 10:00:00,56.42,56.44,56.08,56.14,109264.0,39.8179,39.832,39.5779,39.6203,109264.0
2016-10-24 10:05:00,56.14,56.17,56.1,56.11,66585.0,39.6203,39.6414,39.592,39.5991,66585.0
2016-10-24 10:10:00,56.1,56.18,56.0,56.08,80761.0,39.592,39.6485,39.5215,39.5779,80761.0
2016-10-24 10:15:00,56.09,56.16,56.0,56.12,52267.0,39.585,39.6344,39.5215,39.6061,52267.0
2016-10-24 10:20:00,56.12,56.31,56.09,56.23,55992.0,39.6061,39.7402,39.585,39.6838,55992.0
2016-10-24 10:25:00,56.23,56.27,56.18,56.25,40304.0,39.6838,39.712,39.6485,39.6979,40304.0
2016-10-24 10:30:00,56.26,56.38,56.23,56.23,51550.0,39.7049,39.7896,39.6838,39.6838,51550.0
2016-10-24 10:35:00,56.22,56.31,56.13,56.31,48383.0,39.6767,39.7402,39.6132,39.7402,48383.0
2016-10-24 10:40:00,56.3,56.3,56.12,56.14,46225.0,39.7332,39.7332,39.6061,39.6203,46225.0
2016-10-24 10:45:00,56.14,56.25,56.14,56.17,31730.0,39.6203,39.6979,39.6203,39.6414,31730.0
2016-10-24 10:50:00,56.16,56.24,56.12,56.15,34278.0,39.6344,39.6908,39.6061,39.6273,34278.0
2016-10-24 10:55:00,56.14,56.19,56.02,56.03,29881.0,39.6203,39.6555,39.5356,39.5426,29881.0
2016-10-24 11:00:00,56.03,56.11,55.99,56.02,42809.0,39.5426,39.5991,39.5144,39.5356,42809.0
2016-10-24 11:05:00,56.03,56.11,56.01,56.09,48100.0,39.5426,39.5991,39.5285,39.585,48100.0
2016-10-24 11:10:00,56.1,56.24,56.09,56.19,43394.0,39.592,39.6908,39.585,39.6555,43394.0
2016-10-24 11:15:00,56.2,56.23,56.09,56.16,37802.0,39.6626,39.6838,39.585,39.6344,37802.0
2016-10-24 11:20:00,56.16,56.24,56.14,56.2,49205.0,39.6344,39.6908,39.6203,39.6626,49205.0
2016-10-24 11:25:00,56.19,56.2,56.13,56.14,32929.0,39.6555,39.6626,39.6132,39.6203,32929.0
2016-10-24 11:30:00,56.14,56.19,56.1,56.17,45736.0,39.6203,39.6555,39.592,39.6414,45736.0
2016-10-24 11:35:00,56.16,56.18,56.12,56.14,34131.0,39.6344,39.6485,39.6061,39.6203,34131.0
2016-10-24 11:40:00,56.15,56.15,56.08,56.12,39821.0,39.6273,39.6273,39.5779,39.6061,39821.0
2016-10-24 11:45:00,56.12,56.16,56.11,56.12,29501.0,39.6061,39.6344,39.5991,39.6061,29501.0
2016-10-24 11:50:00,56.12,56.14,56.09,56.1,26687.0,39.6061,39.6203,39.585,39.592,26687.0
2016-10-24 11:55:00,56.1,56.1,55.96,55.98,43937.0,39.592,39.592,39.4932,39.5073,43937.0
2016-10-24 12:00:00,55.99,56.02,55.9,55.92,25513.0,39.5144,39.5356,39.4509,39.465,25513.0
2016-10-24 12:05:00,55.91,55.92,55.84,55.88,26117.0,39.4579,39.465,39.4085,39.4368,26117.0
2016-10-24 12:10:00,55.88,56.0,55.87,55.98,33659.0,39.4368,39.5215,39.4297,39.5073,33659.0
2016-10-24 12:15:00,55.99,55.99,55.9,55.91,51121.0,39.5144,39.5144,39.4509,39.4579,51121.0
2016-10-24 12:20:00,55.9,55.91,55.77,55.83,33413.0,39.4509,39.4579,39.3591,39.4015,33413.0
2016-10-24 12:25:00,55.82,55.86,55.79,55.81,89196.0,39.3944,39.4227,39.3732,39.3874,89196.0
2016-10-24 12:30:00,55.8,55.82,55.75,55.77,43719.0,39.3803,39.3944,39.345,39.3591,43719.0
2016-10-24 12:35:00,55.76,55.81,55.68,55.69,38801.0,39.3521,39.3874,39.2956,39.3027,38801.0
2016-10-24 12:40:00,55.68,55.72,55.62,55.72,42499.0,39.2956,39.3238,39.2533,39.3238,42499.0
2016-10-24 12:45:00,55.72,55.81,55.66,55.79,38167.0,39.3238,39.3874,39.2815,39.3732,38167.0
2016-10-24 12:50:00,55.79,56.02,55.76,55.97,52705.0,39.3732,39.5356,39.3521,39.5003,52705.0
2016-10-24 12:55:00,55.98,56.05,55.92,55.97,40751.0,39.5073,39.5567,39.465,39.5003,40751.0
2016-10-24 13:00:00,55.98,56.02,55.88,55.92,29922.0,39.5073,39.5356,39.4368,39.465,29922.0
2016-10-24 13:05:00,55.92,55.94,55.89,55.94,24399.0,39.465,39.4791,39.4438,39.4791,24399.0
2016-10-24 13:10:00,55.94,55.96,55.89,55.94,25831.0,39.4791,39.4932,39.4438,39.4791,25831.0
2016-10-24 13:15:00,55.93,56.09,55.92,56.08,35030.0,39.4721,39.585,39.465,39.5779,35030.0
2016-10-24 13:20:00,56.09,56.09,55.98,56.08,28531.0,39.585,39.585,39.5073,39.5779,28531.0
2016-10-24 13:25:00,56.08,56.24,56.05,56.21,74409.0,39.5779,39.6908,39.5567,39.6697,74409.0
2016-10-24 13:30:00,56.2,56.24,56.08,56.1,54572.0,39.6626,39.6908,39.5779,39.592,54572.0
2016-10-24 13:35:00,56.1,56.12,56.02,56.03,35422.0,39.592,39.6061,39.5356,39.5426,35422.0
2016-10-24 13:40:00,56.04,56.19,56.04,56.19,53394.0,39.5497,39.6555,39.5497,39.6555,53394.0
2016-10-24 13:45:00,56.19,56.28,56.16,56.27,103599.0,39.6555,39.7191,39.6344,39.712,103599.0
2016-10-24 13:50:00,56.27,56.3,56.08,56.08,79369.0,39.712,39.7332,39.5779,39.5779,79369.0
2016-10-24 13:55:00,56.08,56.1,55.98,56.04,43987.0,39.5779,39.592,39.5073,39.5497,43987.0
2016-10-24 14:00:00,56.04,56.06,55.98,56.02,47964.0,39.5497,39.5638,39.5073,39.5356,47964.0
2016-10-24 14:05:00,56.01,56.03,55.98,56.0,45739.0,39.5285,39.5426,39.5073,39.5215,45739.0
2016-10-24 14:10:00,55.99,56.02,55.9,55.92,61246.0,39.5144,39.5356,39.4509,39.465,61246.0
2016-10-24 14:15:00,55.92,55.94,55.87,55.91,38133.0,39.465,39.4791,39.4297,39.4579,38133.0
2016-10-24 14:20:00,55.93,56.01,55.9,56.0,54560.0,39.4721,39.5285,39.4509,39.5215,54560.0
2016-10-24 14:25:00,55.99,56.0,55.91,55.99,33985.0,39.5144,39.5215,39.4579,39.5144,33985.0
2016-10-24 14:30:00,55.98,56.03,55.91,55.94,31915.0,39.5073,39.5426,39.4579,39.4791,31915.0
2016-10-24 14:35:00,55.93,55.97,55.85,55.87,36424.0,39.4721,39.5003,39.4156,39.4297,36424.0
2016-10-24 14:40:00,55.88,55.97,55.87,55.95,50807.0,39.4368,39.5003,39.4297,39.4862,50807.0
2016-10-24 14:45:00,55.96,56.05,55.95,55.97,33841.0,39.4932,39.5567,39.4862,39.5003,33841.0
2016-10-24 14:50:00,55.98,56.05,55.97,56.02,32193.0,39.5073,39.5567,39.5003,39.5356,32193.0
2016-10-24 14:55:00,56.02,56.09,56.02,56.05,54200.0,39.5356,39.585,39.5356,39.5567,54200.0
2016-10-24 15:00:00,56.05,56.09,56.01,56.02,42413.0,39.5567,39.585,39.5285,39.5356,42413.0
2016-10-24 15:05:00,56.02,56.04,55.98,55.98,40746.0,39.5356,39.5497,39.5073,39.5073,40746.0
2016-10-24 15:10:00,55.98,56.03,55.98,55.99,51762.0,39.5073,39.5426,39.5073,39.5144,51762.0
2016-10-24 15:15:00,55.99,56.0,55.93,55.94,45336.0,39.5144,39.5215,39.4721,39.4791,45336.0
2016-10-24 15:20:00,55.94,56.02,55.93,56.01,45092.0,39.4791,39.5356,39.4721,39.5285,45092.0
2016-10-24 15:25:00,56.02,56.15,55.99,56.09,58823.0,39.5356,39.6273,39.5144,39.585,58823.0
2016-10-24 15:30:00,56.09,56.09,56.0,56.01,70431.0,39.585,39.585,39.5215,39.5285,70431.0
2016-10-24 15:35:00,56.01,56.07,55.99,56.05,70347.0,39.5285,39.5709,39.5144,39.5567,70347.0
2016-10-24 15:40:00,56.04,56.1,56.02,56.1,91267.0,39.5497,39.592,39.5356,39.592,91267.0
2016-10-24 15:45:00,56.1,56.12,56.04,56.1,90068.0,39.592,39.6061,39.5497,39.592,90068.0
2016-10-24 15:50:00,56.1,56.14,56.07,56.08,138178.0,39.592,39.6203,39.5709,39.5779,138178.0
2016-10-24 15:55:00,56.08,56.19,56.07,56.16,217856.0,39.5779,39.6555,39.5709,39.6344,217856.0
2016-10-25 09:30:00,57.29,57.34,56.53,57.29,363485.0,40.4319,40.4671,39.8955,40.4319,363485.0
2016-10-25 09:35:00,57.32,57.7,57.28,57.41,227323.0,40.453,40.7212,40.4248,40.5165,227323.0
2016-10-25 09:40:00,57.43,58.2,57.36,58.13,348841.0,40.5307,41.0741,40.4813,41.0247,348841.0
2016-10-25 09:45:00,58.13,58.34,57.98,58.18,427434.0,41.0247,41.1729,40.9188,41.06,427434.0
2016-10-25 09:50:00,58.17,58.22,57.94,58.03,236903.0,41.0529,41.0882,40.8906,40.9541,236903.0
2016-10-25 09:55:00,58.03,58.05,57.78,58.03,224873.0,40.9541,40.9682,40.7777,40.9541,224873.0
2016-10-25 10:00:00,58.02,58.56,57.96,58.44,239219.0,40.947,41.3281,40.9047,41.2435,239219.0
2016-10-25 10:05:00,58.46,58.78,58.46,58.77,340018.0,41.2576,41.4834,41.2576,41.4764,340018.0
2016-10-25 10:10:00,58.77,58.81,58.55,58.76,247202.0,41.4764,41.5046,41.3211,41.4693,247202.0
2016-10-25 10:15:00,58.77,58.77,58.45,58.74,151107.0,41.4764,41.4764,41.2505,41.4552,151107.0
2016-10-25 10:20:00,58.74,58.82,58.56,58.58,219370.0,41.4552,41.5116,41.3281,41.3423,219370.0
2016-10-25 10:25:00,58.58,58.68,58.26,58.3,154563.0,41.3423,41.4128,41.1164,41.1447,154563.0
2016-10-25 10:30:00,58.3,58.4,58.04,58.1,175940.0,41.1447,41.2152,40.9612,41.0035,175940.0
2016-10-25 10:35:00,58.11,58.54,58.1,58.45,131656.0,41.0106,41.314,41.0035,41.2505,131656.0
2016-10-25 10:40:00,58.46,58.48,58.12,58.26,144570.0,41.2576,41.2717,41.0176,41.1164,144570.0
2016-10-25 10:45:00,58.26,58.29,57.8,57.98,116135.0,41.1164,41.1376,40.7918,40.9188,116135.0
2016-10-25 10:50:00,57.98,58.01,57.84,58.01,59220.0,40.9188,40.94,40.82,40.94,59220.0
2016-10-25 10:55:00,57.99,58.08,57.87,58.07,62495.0,40.9259,40.9894,40.8412,40.9823,62495.0
2016-10-25 11:00:00,58.05,58.07,57.82,57.83,84916.0,40.9682,40.9823,40.8059,40.813,84916.0
2016-10-25 11:05:00,57.84,57.98,57.79,57.96,56232.0,40.82,40.9188,40.7847,40.9047,56232.0
2016-10-25 11:10:00,57.95,58.01,57.67,57.91,70607.0,40.8976,40.94,40.7,40.8694,70607.0
2016-10-25 11:15:00,57.92,58.01,57.82,58.0,92421.0,40.8765,40.94,40.8059,40.9329,92421.0
2016-10-25 11:20:00,57.99,58.01,57.68,57.88,96848.0,40.9259,40.94,40.7071,40.8482,96848.0
2016-10-25 11:25:00,57.88,58.1,57.87,58.09,80566.0,40.8482,41.0035,40.8412,40.9965,80566.0
2016-10-25 11:30:00,58.11,58.28,58.05,58.12,86389.0,41.0106,41.1305,40.9682,41.0176,86389.0
2016-10-25 11:35:00,58.13,58.15,58.01,58.14,59931.0,41.0247,41.0388,40.94,41.0317,59931.0
2016-10-25 11:40:00,58.14,58.33,58.14,58.24,93356.0,41.0317,41.1658,41.0317,41.1023,93356.0
2016-10-25 11:45:00,58.24,58.45,58.23,58.41,102360.0,41.1023,41.2505,41.0953,41.2223,102360.0
2016-10-25 11:50:00,58.38,58.38,58.09,58.13,84180.0,41.2011,41.2011,40.9965,41.0247,84180.0
2016-10-25 11:55:00,58.14,58.4,58.06,58.37,63782.0,41.0317,41.2152,40.9753,41.1941,63782.0
2016-10-25 12:00:00,58.38,58.53,58.34,58.48,58694.0,41.2011,41.307,41.1729,41.2717,58694.0
2016-10-25 12:05:00,58.47,58.53,58.37,58.53,47515.0,41.2646,41.307,41.1941,41.307,47515.0
2016-10-25 12:10:00,58.52,58.53,58.41,58.48,36964.0,41.2999,41.307,41.2223,41.2717,36964.0
2016-10-25 12:15:00,58.49,58.6,58.43,58.58,55917.0,41.2787,41.3564,41.2364,41.3423,55917.0
2016-10-25 12:20:00,58.58,58.72,58.58,58.69,73735.0,41.3423,41.4411,41.3423,41.4199,73735.0
2016-10-25 12:25:00,58.68,58.72,58.65,58.65,35180.0,41.4128,41.4411,41.3917,41.3917,35180.0
2016-10-25 12:30:00,58.62,58.7,58.51,58.66,45381.0,41.3705,41.427,41.2929,41.3987,45381.0
2016-10-25 12:35:00,58.66,58.67,58.57,58.61,29757.0,41.3987,41.4058,41.3352,41.3634,29757.0
2016-10-25 12:40:00,58.6,58.63,58.57,58.59,22579.0,41.3564,41.3776,41.3352,41.3493,22579.0
2016-10-25 12:45:00,58.59,58.64,58.56,58.56,36652.0,41.3493,41.3846,41.3281,41.3281,36652.0
2016-10-25 12:50:00,58.57,58.57,58.41,58.55,90389.0,41.3352,41.3352,41.2223,41.3211,90389.0
2016-10-25 12:55:00,58.53,58.6,58.51,58.55,40574.0,41.307,41.3564,41.2929,41.3211,40574.0
2016-10-25 13:00:00,58.55,58.64,58.54,58.62,34216.0,41.3211,41.3846,41.314,41.3705,34216.0
2016-10-25 13:05:00,58.62,58.64,58.55,58.6,24472.0,41.3705,41.3846,41.3211,41.3564,24472.0
2016-10-25 13:10:00,58.59,58.59,58.5,58.56,28659.0,41.3493,41.3493,41.2858,41.3281,28659.0
2016-10-25 13:15:00,58.57,58.75,58.57,58.74,67733.0,41.3352,41.4622,41.3352,41.4552,67733.0
2016-10-25 13:20:00,58.74,58.78,58.71,58.75,58350.0,41.4552,41.4834,41.434,41.4622,58350.0
2016-10-25 13:25:00,58.76,58.78,58.71,58.73,42827.0,41.4693,41.4834,41.434,41.4481,42827.0
2016-10-25 13:30:00,58.73,58.8,58.72,58.78,42514.0,41.4481,41.4975,41.4411,41.4834,42514.0
2016-10-25 13:35:00,58.79,58.85,58.68,58.82,120722.0,41.4905,41.5328,41.4128,41.5116,120722.0
2016-10-25 13:40:00,58.82,58.97,58.82,58.94,85080.0,41.5116,41.6175,41.5116,41.5963,85080.0
2016-10-25 13:45:00,58.95,59.06,58.93,59.0,111202.0,41.6034,41.681,41.5893,41.6387,111202.0
2016-10-25 13:50:00,59.01,59.04,58.95,59.04,47148.0,41.6457,41.6669,41.6034,41.6669,47148.0
2016-10-25 13:55:00,59.03,59.05,58.96,59.05,52573.0,41.6598,41.674,41.6104,41.674,52573.0
2016-10-25 14:00:00,59.04,59.18,59.04,59.12,83933.0,41.6669,41.7657,41.6669,41.7234,83933.0
2016-10-25 14:05:00,59.11,59.18,59.09,59.16,67809.0,41.7163,41.7657,41.7022,41.7516,67809.0
2016-10-25 14:10:00,59.16,59.18,59.06,59.14,45955.0,41.7516,41.7657,41.681,41.7375,45955.0
2016-10-25 14:15:00,59.14,59.21,59.13,59.15,61953.0,41.7375,41.7869,41.7304,41.7445,61953.0
2016-10-25 14:20:00,59.14,59.16,58.95,59.12,91815.0,41.7375,41.7516,41.6034,41.7234,91815.0
2016-10-25 14:25:00,59.12,59.14,58.97,59.09,69365.0,41.7234,41.7375,41.6175,41.7022,69365.0
2016-10-25 14:30:00,59.09,59.15,58.86,59.15,73483.0,41.7022,41.7445,41.5399,41.7445,73483.0
2016-10-25 14:35:00,59.13,59.18,59.11,59.15,78636.0,41.7304,41.7657,41.7163,41.7445,78636.0
2016-10-25 14:40:00,59.15,59.25,59.13,59.23,81029.0,41.7445,41.8151,41.7304,41.801,81029.0
2016-10-25 14:45:00,59.24,59.42,59.16,59.37,145036.0,41.8081,41.9351,41.7516,41.8998,145036.0
2016-10-25 14:50:00,59.36,59.4,59.32,59.36,97486.0,41.8927,41.921,41.8645,41.8927,97486.0
2016-10-25 14:55:00,59.36,59.37,59.17,59.17,92494.0,41.8927,41.8998,41.7587,41.7587,92494.0
2016-10-25 15:00:00,59.17,59.37,59.07,59.37,139067.0,41.7587,41.8998,41.6881,41.8998,139067.0
2016-10-25 15:05:00,59.36,59.37,59.21,59.35,98445.0,41.8927,41.8998,41.7869,41.8857,98445.0
2016-10-25 15:10:00,59.35,59.5,59.34,59.5,107826.0,41.8857,41.9915,41.8786,41.9915,107826.0
2016-10-25 15:15:00,59.49,59.5,59.19,59.2,97564.0,41.9845,41.9915,41.7728,41.7798,97564.0
2016-10-25 15:20:00,59.2,59.35,59.2,59.3,69394.0,41.7798,41.8857,41.7798,41.8504,69394.0
2016-10-25 15:25:00,59.31,59.4,59.29,59.37,102670.0,41.8575,41.921,41.8433,41.8998,102670.0
2016-10-25 15:30:00,59.37,59.37,59.24,59.27,97047.0,41.8998,41.8998,41.8081,41.8292,97047.0
2016-10-25 15:35:00,59.27,59.28,59.09,59.1,247760.0,41.8292,41.8363,41.7022,41.7092,247760.0
2016-10-25 15:40:00,59.09,59.14,59.0,59.03,136035.0,41.7022,41.7375,41.6387,41.6598,136035.0
2016-10-25 15:45:00,59.03,59.25,58.97,59.15,185308.0,41.6598,41.8151,41.6175,41.7445,185308.0
2016-10-25 15:50:00,59.16,59.18,59.1,59.13,208607.0,41.7516,41.7657,41.7092,41.7304,208607.0
2016-10-25 15:55:00,59.13,59.13,58.8,58.95,518781.0,41.7304,41.7304,41.4975,41.6034,518781.0
2016-10-26 09:30:00,58.72,58.83,58.45,58.54,165415.0,41.4411,41.5187,41.2505,41.314,165415.0
2016-10-26 09:35:00,58.52,59.34,58.48,59.19,168442.0,41.2999,41.8786,41.2717,41.7728,168442.0
2016-10-26 09:40:00,59.22,59.83,59.18,59.83,175103.0,41.7939,42.2244,41.7657,42.2244,175103.0
2016-10-26 09:45:00,59.81,60.04,59.68,60.01,205191.0,42.2103,42.3726,42.1186,42.3515,205191.0
2016-10-26 09:50:00,60.01,60.09,59.75,59.87,226821.0,42.3515,42.4079,42.168,42.2527,226821.0
2016-10-26 09:55:00,59.87,59.87,59.49,59.59,235822.0,42.2527,42.2527,41.9845,42.0551,235822.0
2016-10-26 10:00:00,59.58,59.72,59.46,59.55,320605.0,42.048,42.1468,41.9633,42.0268,320605.0
2016-10-26 10:05:00,59.55,59.55,59.26,59.33,114382.0,42.0268,42.0268,41.8222,41.8716,114382.0
2016-10-26 10:10:00,59.35,59.42,59.31,59.42,64563.0,41.8857,41.9351,41.8575,41.9351,64563.0
2016-10-26 10:15:00,59.42,59.43,59.12,59.24,114343.0,41.9351,41.9421,41.7234,41.8081,114343.0
2016-10-26 10:20:00,59.25,59.29,59.18,59.24,63607.0,41.8151,41.8433,41.7657,41.8081,63607.0
2016-10-26 10:25:00,59.23,59.34,59.03,59.21,96217.0,41.801,41.8786,41.6598,41.7869,96217.0
2016-10-26 10:30:00,59.22,60.3,59.21,60.09,493031.0,41.7939,42.5561,41.7869,42.4079,493031.0
2016-10-26 10:35:00,60.07,60.36,59.92,59.96,171215.0,42.3938,42.5985,42.288,42.3162,171215.0
2016-10-26 10:40:00,59.97,59.98,59.24,59.25,124775.0,42.3232,42.3303,41.8081,41.8151,124775.0
2016-10-26 10:45:00,59.25,59.55,59.15,59.47,105862.0,41.8151,42.0268,41.7445,41.9704,105862.0
2016-10-26 10:50:00,59.47,59.5,59.2,59.41,75718.0,41.9704,41.9915,41.7798,41.928,75718.0
2016-10-26 10:55:00,59.41,59.5,59.24,59.48,64567.0,41.928,41.9915,41.8081,41.9774,64567.0
2016-10-26 11:00:00,59.49,59.61,59.41,59.56,71294.0,41.9845,42.0692,41.928,42.0339,71294.0
2016-10-26 11:05:00,59.57,59.6,59.44,59.58,65138.0,42.0409,42.0621,41.9492,42.048,65138.0
2016-10-26 11:10:00,59.59,59.67,59.41,59.67,54081.0,42.0551,42.1115,41.928,42.1115,54081.0
2016-10-26 11:15:00,59.7,59.81,59.65,59.77,54741.0,42.1327,42.2103,42.0974,42.1821,54741.0
2016-10-26 11:20:00,59.8,59.92,59.73,59.88,50443.0,42.2033,42.288,42.1539,42.2597,50443.0
2016-10-26 11:25:00,59.89,59.89,59.7,59.88,49289.0,42.2668,42.2668,42.1327,42.2597,49289.0
2016-10-26 11:30:00,59.89,59.94,59.79,59.79,59742.0,42.2668,42.3021,42.1962,42.1962,59742.0
2016-10-26 11:35:00,59.78,59.81,59.66,59.66,35721.0,42.1892,42.2103,42.1045,42.1045,35721.0
2016-10-26 11:40:00,59.67,59.71,59.62,59.65,36437.0,42.1115,42.1398,42.0762,42.0974,36437.0
2016-10-26 11:45:00,59.66,59.69,59.57,59.58,36517.0,42.1045,42.1256,42.0409,42.048,36517.0
2016-10-26 11:50:00,59.58,59.74,59.58,59.71,53892.0,42.048,42.1609,42.048,42.1398,53892.0
2016-10-26 11:55:00,59.73,59.74,59.63,59.64,53453.0,42.1539,42.1609,42.0833,42.0903,53453.0
2016-10-26 12:00:00,59.63,59.67,59.55,59.62,26034.0,42.0833,42.1115,42.0268,42.0762,26034.0
2016-10-26 12:05:00,59.62,59.71,59.59,59.6,31100.0,42.0762,42.1398,42.0551,42.0621,31100.0
2016-10-26 12:10:00,59.6,59.63,59.53,59.54,44231.0,42.0621,42.0833,42.0127,42.0198,44231.0
2016-10-26 12:15:00,59.55,59.58,59.46,59.52,104687.0,42.0268,42.048,41.9633,42.0057,104687.0
2016-10-26 12:20:00,59.51,59.58,59.5,59.53,35401.0,41.9986,42.048,41.9915,42.0127,35401.0
2016-10-26 12:25:00,59.53,59.55,59.43,59.49,28340.0,42.0127,42.0268,41.9421,41.9845,28340.0
2016-10-26 12:30:00,59.48,59.49,59.43,59.49,38717.0,41.9774,41.9845,41.9421,41.9845,38717.0
2016-10-26 12:35:00,59.48,59.53,59.43,59.49,58196.0,41.9774,42.0127,41.9421,41.9845,58196.0
2016-10-26 12:40:00,59.49,59.55,59.45,59.48,74321.0,41.9845,42.0268,41.9563,41.9774,74321.0
2016-10-26 12:45:00,59.48,59.51,59.42,59.49,54063.0,41.9774,41.9986,41.9351,41.9845,54063.0
2016-10-26 12:50:00,59.49,59.62,59.49,59.57,86732.0,41.9845,42.0762,41.9845,42.0409,86732.0
2016-10-26 12:55:00,59.56,59.58,59.42,59.45,56473.0,42.0339,42.048,41.9351,41.9563,56473.0
2016-10-26 13:00:00,59.44,59.49,59.38,59.48,85648.0,41.9492,41.9845,41.9069,41.9774,85648.0
2016-10-26 13:05:00,59.49,59.52,59.41,59.49,57463.0,41.9845,42.0057,41.928,41.9845,57463.0
2016-10-26 13:10:00,59.48,59.48,59.29,59.3,47281.0,41.9774,41.9774,41.8433,41.8504,47281.0
2016-10-26 13:15:00,59.3,59.31,59.22,59.26,41165.0,41.8504,41.8575,41.7939,41.8222,41165.0
2016-10-26 13:20:00,59.26,59.26,59.16,59.22,43156.0,41.8222,41.8222,41.7516,41.7939,43156.0
2016-10-26 13:25:00,59.22,59.39,59.2,59.36,54566.0,41.7939,41.9139,41.7798,41.8927,54566.0
2016-10-26 13:30:00,59.35,59.41,59.3,59.38,44845.0,41.8857,41.928,41.8504,41.9069,44845.0
2016-10-26 13:35:00,59.39,59.4,59.35,59.38,71037.0,41.9139,41.921,41.8857,41.9069,71037.0
2016-10-26 13:40:00,59.37,59.37,59.3,59.37,51241.0,41.8998,41.8998,41.8504,41.8998,51241.0
2016-10-26 13:45:00,59.37,59.39,59.32,59.35,114576.0,41.8998,41.9139,41.8645,41.8857,114576.0
2016-10-26 13:50:00,59.36,59.38,59.31,59.34,62444.0,41.8927,41.9069,41.8575,41.8786,62444.0
2016-10-26 13:55:00,59.33,59.36,59.3,59.35,57290.0,41.8716,41.8927,41.8504,41.8857,57290.0
2016-10-26 14:00:00,59.35,59.37,59.25,59.29,91652.0,41.8857,41.8998,41.8151,41.8433,91652.0
2016-10-26 14:05:00,59.28,59.33,59.25,59.27,55359.0,41.8363,41.8716,41.8151,41.8292,55359.0
2016-10-26 14:10:00,59.26,59.4,59.26,59.36,42274.0,41.8222,41.921,41.8222,41.8927,42274.0
2016-10-26 14:15:00,59.36,59.36,59.25,59.34,41499.0,41.8927,41.8927,41.8151,41.8786,41499.0
2016-10-26 14:20:00,59.35,59.44,59.34,59.41,47285.0,41.8857,41.9492,41.8786,41.928,47285.0
2016-10-26 14:25:00,59.4,59.43,59.38,59.42,23681.0,41.921,41.9421,41.9069,41.9351,23681.0
2016-10-26 14:30:00,59.41,59.45,59.32,59.43,62240.0,41.928,41.9563,41.8645,41.9421,62240.0
2016-10-26 14:35:00,59.45,59.47,59.44,59.47,29371.0,41.9563,41.9704,41.9492,41.9704,29371.0
2016-10-26 14:40:00,59.47,59.5,59.38,59.41,97078.0,41.9704,41.9915,41.9069,41.928,97078.0
2016-10-26 14:45:00,59.4,59.46,59.38,59.46,47103.0,41.921,41.9633,41.9069,41.9633,47103.0
2016-10-26 14:50:00,59.46,59.49,59.43,59.49,53662.0,41.9633,41.9845,41.9421,41.9845,53662.0
2016-10-26 14:55:00,59.49,59.63,59.46,59.62,71903.0,41.9845,42.0833,41.9633,42.0762,71903.0
2016-10-26 15:00:00,59.62,59.64,59.58,59.6,34104.0,42.0762,42.0903,42.048,42.0621,34104.0
2016-10-26 15:05:00,59.6,59.65,59.59,59.61,38317.0,42.0621,42.0974,42.0551,42.0692,38317.0
2016-10-26 15:10:00,59.61,59.62,59.57,59.61,26189.0,42.0692,42.0762,42.0409,42.0692,26189.0
2016-10-26 15:15:00,59.61,59.63,59.55,59.6,44742.0,42.0692,42.0833,42.0268,42.0621,44742.0
2016-10-26 15:20:00,59.6,59.65,59.57,59.64,37574.0,42.0621,42.0974,42.0409,42.0903,37574.0
2016-10-26 15:25:00,59.64,59.69,59.59,59.67,86372.0,42.0903,42.1256,42.0551,42.1115,86372.0
2016-10-26 15:30:00,59.66,59.7,59.55,59.56,95845.0,42.1045,42.1327,42.0268,42.0339,95845.0
2016-10-26 15:35:00,59.56,59.57,59.46,59.51,76159.0,42.0339,42.0409,41.9633,41.9986,76159.0
2016-10-26 15:40:00,59.51,59.55,59.45,59.55,87811.0,41.9986,42.0268,41.9563,42.0268,87811.0
2016-10-26 15:45:00,59.54,59.54,59.47,59.49,102562.0,42.0198,42.0198,41.9704,41.9845,102562.0
2016-10-26 15:50:00,59.5,59.57,59.49,59.53,173085.0,41.9915,42.0409,41.9845,42.0127,173085.0
2016-10-26 15:55:00,59.53,59.55,59.48,59.52,240718.0,42.0127,42.0268,41.9774,42.0057,240718.0
2016-10-27 09:30:00,59.34,59.62,59.24,59.35,123957.0,41.8786,42.0762,41.8081,41.8857,123957.0
2016-10-27 09:35:00,59.37,59.37,59.03,59.14,82821.0,41.8998,41.8998,41.6598,41.7375,82821.0
2016-10-27 09:40:00,59.13,59.24,58.8,59.09,130927.0,41.7304,41.8081,41.4975,41.7022,130927.0
2016-10-27 09:45:00,59.09,59.42,59.04,59.08,103112.0,41.7022,41.9351,41.6669,41.6951,103112.0
2016-10-27 09:50:00,59.07,59.33,59.02,59.26,89572.0,41.6881,41.8716,41.6528,41.8222,89572.0
2016-10-27 09:55:00,59.27,59.56,59.24,59.55,97446.0,41.8292,42.0339,41.8081,42.0268,97446.0
2016-10-27 10:00:00,59.55,59.58,59.4,59.44,70411.0,42.0268,42.048,41.921,41.9492,70411.0
2016-10-27 10:05:00,59.43,59.58,59.4,59.55,120181.0,41.9421,42.048,41.921,42.0268,120181.0
2016-10-27 10:10:00,59.56,59.6,59.36,59.38,78885.0,42.0339,42.0621,41.8927,41.9069,78885.0
2016-10-27 10:15:00,59.4,59.48,59.35,59.42,39462.0,41.921,41.9774,41.8857,41.9351,39462.0
2016-10-27 10:20:00,59.42,59.46,59.36,59.37,43723.0,41.9351,41.9633,41.8927,41.8998,43723.0
2016-10-27 10:25:00,59.37,59.54,59.32,59.53,44886.0,41.8998,42.0198,41.8645,42.0127,44886.0
2016-10-27 10:30:00,59.53,59.6,59.42,59.54,32025.0,42.0127,42.0621,41.9351,42.0198,32025.0
2016-10-27 10:35:00,59.56,59.84,59.49,59.84,68389.0,42.0339,42.2315,41.9845,42.2315,68389.0
2016-10-27 10:40:00,59.84,59.93,59.83,59.9,104654.0,42.2315,42.295,42.2244,42.2738,104654.0
2016-10-27 10:45:00,59.9,60.0,59.77,59.78,82315.0,42.2738,42.3444,42.1821,42.1892,82315.0
2016-10-27 10:50:00,59.79,59.86,59.37,59.38,101790.0,42.1962,42.2456,41.8998,41.9069,101790.0
2016-10-27 10:55:00,59.38,59.63,59.38,59.57,71746.0,41.9069,42.0833,41.9069,42.0409,71746.0
2016-10-27 11:00:00,59.55,59.63,59.38,59.43,63240.0,42.0268,42.0833,41.9069,41.9421,63240.0
2016-10-27 11:05:00,59.42,59.45,59.32,59.33,70743.0,41.9351,41.9563,41.8645,41.8716,70743.0
2016-10-27 11:10:00,59.33,59.45,59.28,59.36,73225.0,41.8716,41.9563,41.8363,41.8927,73225.0
2016-10-27 11:15:00,59.37,59.5,59.35,59.42,61935.0,41.8998,41.9915,41.8857,41.9351,61935.0
2016-10-27 11:20:00,59.41,59.41,59.24,59.25,60652.0,41.928,41.928,41.8081,41.8151,60652.0
2016-10-27 11:25:00,59.24,59.24,59.07,59.13,106382.0,41.8081,41.8081,41.6881,41.7304,106382.0
2016-10-27 11:30:00,59.13,59.16,59.08,59.08,88586.0,41.7304,41.7516,41.6951,41.6951,88586.0
2016-10-27 11:35:00,59.09,59.2,59.02,59.19,188880.0,41.7022,41.7798,41.6528,41.7728,188880.0
2016-10-27 11:40:00,59.18,59.25,59.09,59.21,103955.0,41.7657,41.8151,41.7022,41.7869,103955.0
2016-10-27 11:45:00,59.21,59.29,59.2,59.24,87003.0,41.7869,41.8433,41.7798,41.8081,87003.0
2016-10-27 11:50:00,59.24,59.26,59.15,59.2,110546.0,41.8081,41.8222,41.7445,41.7798,110546.0
2016-10-27 11:55:00,59.2,59.31,59.2,59.26,88328.0,41.7798,41.8575,41.7798,41.8222,88328.0
2016-10-27 12:00:00,59.27,59.27,59.22,59.24,57237.0,41.8292,41.8292,41.7939,41.8081,57237.0
2016-10-27 12:05:00,59.23,59.26,59.2,59.24,30787.0,41.801,41.8222,41.7798,41.8081,30787.0
2016-10-27 12:10:00,59.25,59.26,59.13,59.14,27085.0,41.8151,41.8222,41.7304,41.7375,27085.0
2016-10-27 12:15:00,59.15,59.22,59.1,59.21,44315.0,41.7445,41.7939,41.7092,41.7869,44315.0
2016-10-27 12:20:00,59.22,59.31,59.19,59.29,44714.0,41.7939,41.8575,41.7728,41.8433,44714.0
2016-10-27 12:25:00,59.31,59.49,59.31,59.42,27113.0,41.8575,41.9845,41.8575,41.9351,27113.0
2016-10-27 12:30:00,59.41,59.45,59.35,59.35,97734.0,41.928,41.9563,41.8857,41.8857,97734.0
2016-10-27 12:35:00,59.35,59.37,59.27,59.35,62022.0,41.8857,41.8998,41.8292,41.8857,62022.0
2016-10-27 12:40:00,59.35,59.35,59.23,59.23,42004.0,41.8857,41.8857,41.801,41.801,42004.0
2016-10-27 12:45:00,59.23,59.37,59.2,59.36,101013.0,41.801,41.8998,41.7798,41.8927,101013.0
2016-10-27 12:50:00,59.36,59.53,59.36,59.53,42149.0,41.8927,42.0127,41.8927,42.0127,42149.0
2016-10-27 12:55:00,59.53,59.78,59.53,59.7,91313.0,42.0127,42.1892,42.0127,42.1327,91313.0
2016-10-27 13:00:00,59.72,59.78,59.64,59.78,36047.0,42.1468,42.1892,42.0903,42.1892,36047.0
2016-10-27 13:05:00,59.77,59.79,59.66,59.73,33955.0,42.1821,42.1962,42.1045,42.1539,33955.0
2016-10-27 13:10:00,59.74,59.76,59.65,59.69,29352.0,42.1609,42.175,42.0974,42.1256,29352.0
2016-10-27 13:15:00,59.69,59.72,59.6,59.62,28603.0,42.1256,42.1468,42.0621,42.0762,28603.0
2016-10-27 13:20:00,59.62,59.66,59.46,59.51,42716.0,42.0762,42.1045,41.9633,41.9986,42716.0
2016-10-27 13:25:00,59.51,59.55,59.47,59.48,25027.0,41.9986,42.0268,41.9704,41.9774,25027.0
2016-10-27 13:30:00,59.47,59.52,59.45,59.51,20585.0,41.9704,42.0057,41.9563,41.9986,20585.0
2016-10-27 13:35:00,59.51,59.54,59.46,59.52,28855.0,41.9986,42.0198,41.9633,42.0057,28855.0
2016-10-27 13:40:00,59.53,59.56,59.5,59.55,17417.0,42.0127,42.0339,41.9915,42.0268,17417.0
2016-10-27 13:45:00,59.55,59.59,59.43,59.43,26095.0,42.0268,42.0551,41.9421,41.9421,26095.0
2016-10-27 13:50:00,59.44,59.46,59.3,59.3,34679.0,41.9492,41.9633,41.8504,41.8504,34679.0
2016-10-27 13:55:00,59.3,59.41,59.29,59.4,30060.0,41.8504,41.928,41.8433,41.921,30060.0
2016-10-27 14:00:00,59.4,59.43,59.35,59.38,54695.0,41.921,41.9421,41.8857,41.9069,54695.0
2016-10-27 14:05:00,59.38,59.43,59.3,59.32,60307.0,41.9069,41.9421,41.8504,41.8645,60307.0
2016-10-27 14:10:00,59.32,59.39,59.26,59.33,28753.0,41.8645,41.9139,41.8222,41.8716,28753.0
2016-10-27 14:15:00,59.33,59.39,59.31,59.36,36479.0,41.8716,41.9139,41.8575,41.8927,36479.0
2016-10-27 14:20:00,59.36,59.45,59.33,59.41,31237.0,41.8927,41.9563,41.8716,41.928,31237.0
2016-10-27 14:25:00,59.41,59.45,59.37,59.41,31246.0,41.928,41.9563,41.8998,41.928,31246.0
2016-10-27 14:30:00,59.4,59.48,59.37,59.45,49462.0,41.921,41.9774,41.8998,41.9563,49462.0
2016-10-27 14:35:00,59.45,59.45,59.34,59.4,40322.0,41.9563,41.9563,41.8786,41.921,40322.0
2016-10-27 14:40:00,59.41,59.42,59.31,59.42,43054.0,41.928,41.9351,41.8575,41.9351,43054.0
2016-10-27 14:45:00,59.41,59.41,59.28,59.29,34054.0,41.928,41.928,41.8363,41.8433,34054.0
2016-10-27 14:50:00,59.29,59.37,59.28,59.3,30579.0,41.8433,41.8998,41.8363,41.8504,30579.0
2016-10-27 14:55:00,59.29,59.33,59.27,59.29,41711.0,41.8433,41.8716,41.8292,41.8433,41711.0
2016-10-27 15:00:00,59.29,59.3,59.19,59.23,138413.0,41.8433,41.8504,41.7728,41.801,138413.0
2016-10-27 15:05:00,59.23,59.25,59.18,59.18,131941.0,41.801,41.8151,41.7657,41.7657,131941.0
2016-10-27 15:10:00,59.18,59.18,59.03,59.05,78128.0,41.7657,41.7657,41.6598,41.674,78128.0
2016-10-27 15:15:00,59.05,59.05,58.95,58.97,101828.0,41.674,41.674,41.6034,41.6175,101828.0
2016-10-27 15:20:00,58.97,59.04,58.93,58.93,135957.0,41.6175,41.6669,41.5893,41.5893,135957.0
2016-10-27 15:25:00,58.93,58.96,58.89,58.93,105061.0,41.5893,41.6104,41.561,41.5893,105061.0
2016-10-27 15:30:00,58.93,58.94,58.81,58.84,99417.0,41.5893,41.5963,41.5046,41.5258,99417.0
2016-10-27 15:35:00,58.84,59.04,58.83,59.01,146151.0,41.5258,41.6669,41.5187,41.6457,146151.0
2016-10-27 15:40:00,59.02,59.03,58.79,58.82,127481.0,41.6528,41.6598,41.4905,41.5116,127481.0
2016-10-27 15:45:00,58.82,58.85,58.78,58.79,95738.0,41.5116,41.5328,41.4834,41.4905,95738.0
2016-10-27 15:50:00,58.78,58.84,58.75,58.75,132085.0,41.4834,41.5258,41.4622,41.4622,132085.0
2016-10-27 15:55:00,58.76,58.84,58.74,58.82,235458.0,41.4693,41.5258,41.4552,41.5116,235458.0
2016-10-28 09:30:00,58.77,59.0,58.62,58.82,114668.0,41.4764,41.6387,41.3705,41.5116,114668.0
2016-10-28 09:35:00,58.77,59.67,58.73,59.46,138645.0,41.4764,42.1115,41.4481,41.9633,138645.0
2016-10-28 09:40:00,59.43,59.45,58.79,58.87,53556.0,41.9421,41.9563,41.4905,41.5469,53556.0
2016-10-28 09:45:00,58.9,59.06,58.81,58.99,59719.0,41.5681,41.681,41.5046,41.6316,59719.0
2016-10-28 09:50:00,59.0,59.04,58.79,58.82,51279.0,41.6387,41.6669,41.4905,41.5116,51279.0
2016-10-28 09:55:00,58.84,58.9,58.7,58.89,53744.0,41.5258,41.5681,41.427,41.561,53744.0
2016-10-28 10:00:00,58.9,58.99,58.65,58.71,62532.0,41.5681,41.6316,41.3917,41.434,62532.0
2016-10-28 10:05:00,58.71,58.88,58.67,58.86,49737.0,41.434,41.554,41.4058,41.5399,49737.0
2016-10-28 10:10:00,58.87,59.14,58.87,59.09,47056.0,41.5469,41.7375,41.5469,41.7022,47056.0
2016-10-28 10:15:00,59.12,59.13,59.0,59.13,25144.0,41.7234,41.7304,41.6387,41.7304,25144.0
2016-10-28 10:20:00,59.14,59.19,59.12,59.15,30072.0,41.7375,41.7728,41.7234,41.7445,30072.0
2016-10-28 10:25:00,59.15,59.28,59.02,59.03,34143.0,41.7445,41.8363,41.6528,41.6598,34143.0
2016-10-28 10:30:00,59.02,59.28,59.0,59.22,32456.0,41.6528,41.8363,41.6387,41.7939,32456.0
2016-10-28 10:35:00,59.23,59.27,59.12,59.21,25183.0,41.801,41.8292,41.7234,41.7869,25183.0
2016-10-28 10:40:00,59.22,59.23,59.11,59.13,29776.0,41.7939,41.801,41.7163,41.7304,29776.0
2016-10-28 10:45:00,59.14,59.19,59.07,59.12,24633.0,41.7375,41.7728,41.6881,41.7234,24633.0
2016-10-28 10:50:00,59.12,59.2,59.1,59.15,34008.0,41.7234,41.7798,41.7092,41.7445,34008.0
2016-10-28 10:55:00,59.15,59.16,58.94,59.05,44959.0,41.7445,41.7516,41.5963,41.674,44959.0
2016-10-28 11:00:00,59.05,59.34,59.05,59.34,35655.0,41.674,41.8786,41.674,41.8786,35655.0
2016-10-28 11:05:00,59.34,59.55,59.34,59.49,70857.0,41.8786,42.0268,41.8786,41.9845,70857.0
2016-10-28 11:10:00,59.48,59.52,59.23,59.36,53024.0,41.9774,42.0057,41.801,41.8927,53024.0
2016-10-28 11:15:00,59.36,59.4,59.26,59.28,42481.0,41.8927,41.921,41.8222,41.8363,42481.0
2016-10-28 11:20:00,59.29,59.44,59.27,59.44,21175.0,41.8433,41.9492,41.8292,41.9492,21175.0
2016-10-28 11:25:00,59.42,59.48,59.33,59.42,25743.0,41.9351,41.9774,41.8716,41.9351,25743.0
2016-10-28 11:30:00,59.42,59.47,59.31,59.38,52570.0,41.9351,41.9704,41.8575,41.9069,52570.0
2016-10-28 11:35:00,59.37,59.42,59.32,59.36,24940.0,41.8998,41.9351,41.8645,41.8927,24940.0
2016-10-28 11:40:00,59.37,59.43,59.35,59.41,30564.0,41.8998,41.9421,41.8857,41.928,30564.0
2016-10-28 11:45:00,59.41,59.44,59.35,59.35,27031.0,41.928,41.9492,41.8857,41.8857,27031.0
2016-10-28 11:50:00,59.34,59.41,59.32,59.4,21943.0,41.8786,41.928,41.8645,41.921,21943.0
2016-10-28 11:55:00,59.38,59.4,59.26,59.31,27907.0,41.9069,41.921,41.8222,41.8575,27907.0
2016-10-28 12:00:00,59.33,59.34,59.17,59.2,34413.0,41.8716,41.8786,41.7587,41.7798,34413.0
2016-10-28 12:05:00,59.21,59.24,59.18,59.22,36696.0,41.7869,41.8081,41.7657,41.7939,36696.0
2016-10-28 12:10:00,59.22,59.23,59.12,59.14,33504.0,41.7939,41.801,41.7234,41.7375,33504.0
2016-10-28 12:15:00,59.14,59.17,59.03,59.07,27019.0,41.7375,41.7587,41.6598,41.6881,27019.0
2016-10-28 12:20:00,59.08,59.17,59.07,59.12,19270.0,41.6951,41.7587,41.6881,41.7234,19270.0
2016-10-28 12:25:00,59.12,59.15,59.1,59.14,22741.0,41.7234,41.7445,41.7092,41.7375,22741.0
2016-10-28 12:30:00,59.15,59.24,59.13,59.19,23979.0,41.7445,41.8081,41.7304,41.7728,23979.0
2016-10-28 12:35:00,59.19,59.24,59.18,59.19,25482.0,41.7728,41.8081,41.7657,41.7728,25482.0
2016-10-28 12:40:00,59.19,59.25,59.15,59.17,22887.0,41.7728,41.8151,41.7445,41.7587,22887.0
2016-10-28 12:45:00,59.19,59.27,59.16,59.23,35498.0,41.7728,41.8292,41.7516,41.801,35498.0
2016-10-28 12:50:00,59.23,59.29,59.22,59.27,20771.0,41.801,41.8433,41.7939,41.8292,20771.0
2016-10-28 12:55:00,59.27,59.29,59.2,59.24,17905.0,41.8292,41.8433,41.7798,41.8081,17905.0
2016-10-28 13:00:00,59.24,59.3,59.14,59.14,26483.0,41.8081,41.8504,41.7375,41.7375,26483.0
2016-10-28 13:05:00,59.16,59.18,59.01,59.03,34216.0,41.7516,41.7657,41.6457,41.6598,34216.0
2016-10-28 13:10:00,59.02,59.05,58.96,59.04,28418.0,41.6528,41.674,41.6104,41.6669,28418.0
2016-10-28 13:15:00,59.03,59.12,59.0,59.08,23243.0,41.6598,41.7234,41.6387,41.6951,23243.0
2016-10-28 13:20:00,59.11,59.16,58.98,58.98,28482.0,41.7163,41.7516,41.6246,41.6246,28482.0
2016-10-28 13:25:00,58.96,59.09,58.95,58.98,16845.0,41.6104,41.7022,41.6034,41.6246,16845.0
2016-10-28 13:30:00,58.98,59.03,58.83,58.83,26273.0,41.6246,41.6598,41.5187,41.5187,26273.0
2016-10-28 13:35:00,58.85,58.89,58.73,58.75,33969.0,41.5328,41.561,41.4481,41.4622,33969.0
2016-10-28 13:40:00,58.77,58.8,58.73,58.75,26702.0,41.4764,41.4975,41.4481,41.4622,26702.0
2016-10-28 13:45:00,58.75,58.81,58.69,58.8,33149.0,41.4622,41.5046,41.4199,41.4975,33149.0
2016-10-28 13:50:00,58.8,58.8,58.48,58.5,74396.0,41.4975,41.4975,41.2717,41.2858,74396.0
2016-10-28 13:55:00,58.51,58.63,58.44,58.46,43530.0,41.2929,41.3776,41.2435,41.2576,43530.0
2016-10-28 14:00:00,58.45,58.64,58.37,58.61,44136.0,41.2505,41.3846,41.1941,41.3634,44136.0
2016-10-28 14:05:00,58.62,58.7,58.5,58.57,42080.0,41.3705,41.427,41.2858,41.3352,42080.0
2016-10-28 14:10:00,58.57,58.78,58.56,58.76,45506.0,41.3352,41.4834,41.3281,41.4693,45506.0
2016-10-28 14:15:00,58.75,58.87,58.69,58.8,53157.0,41.4622,41.5469,41.4199,41.4975,53157.0
2016-10-28 14:20:00,58.82,58.94,58.8,58.93,27243.0,41.5116,41.5963,41.4975,41.5893,27243.0
2016-10-28 14:25:00,58.93,58.93,58.78,58.85,29762.0,41.5893,41.5893,41.4834,41.5328,29762.0
2016-10-28 14:30:00,58.84,58.95,58.78,58.91,35531.0,41.5258,41.6034,41.4834,41.5752,35531.0
2016-10-28 14:35:00,58.89,58.93,58.81,58.85,20594.0,41.561,41.5893,41.5046,41.5328,20594.0
2016-10-28 14:40:00,58.87,58.89,58.81,58.82,30216.0,41.5469,41.561,41.5046,41.5116,30216.0
2016-10-28 14:45:00,58.82,58.88,58.79,58.8,49724.0,41.5116,41.554,41.4905,41.4975,49724.0
2016-10-28 14:50:00,58.8,58.85,58.77,58.78,30980.0,41.4975,41.5328,41.4764,41.4834,30980.0
2016-10-28 14:55:00,58.79,58.92,58.78,58.9,61775.0,41.4905,41.5822,41.4834,41.5681,61775.0
2016-10-28 15:00:00,58.9,58.9,58.74,58.75,44053.0,41.5681,41.5681,41.4552,41.4622,44053.0
2016-10-28 15:05:00,58.75,58.79,58.65,58.68,49964.0,41.4622,41.4905,41.3917,41.4128,49964.0
2016-10-28 15:10:00,58.68,58.71,58.64,58.69,38564.0,41.4128,41.434,41.3846,41.4199,38564.0
2016-10-28 15:15:00,58.69,58.7,58.62,58.67,61455.0,41.4199,41.427,41.3705,41.4058,61455.0
2016-10-28 15:20:00,58.68,58.7,58.63,58.65,95133.0,41.4128,41.427,41.3776,41.3917,95133.0
2016-10-28 15:25:00,58.66,58.82,58.66,58.77,98888.0,41.3987,41.5116,41.3987,41.4764,98888.0
2016-10-28 15:30:00,58.77,58.78,58.69,58.74,64334.0,41.4764,41.4834,41.4199,41.4552,64334.0
2016-10-28 15:35:00,58.73,58.75,58.63,58.66,91685.0,41.4481,41.4622,41.3776,41.3987,91685.0
2016-10-28 15:40:00,58.66,58.72,58.57,58.59,91414.0,41.3987,41.4411,41.3352,41.3493,91414.0
2016-10-28 15:45:00,58.59,58.64,58.52,58.57,115726.0,41.3493,41.3846,41.2999,41.3352,115726.0
2016-10-28 15:50:00,58.57,58.66,58.56,58.59,190690.0,41.3352,41.3987,41.3281,41.3493,190690.0
2016-10-28 15:55:00,58.59,58.62,58.54,58.61,273479.0,41.3493,41.3705,41.314,41.3634,273479.0
2016-10-31 09:30:00,58.6,59.35,58.54,59.18,136685.0,41.3564,41.8857,41.314,41.7657,136685.0
2016-10-31 09:35:00,59.18,59.64,59.17,59.59,61710.0,41.7657,42.0903,41.7587,42.0551,61710.0
2016-10-31 09:40:00,59.6,59.6,59.41,59.41,47721.0,42.0621,42.0621,41.928,41.928,47721.0
2016-10-31 09:45:00,59.37,59.68,59.36,59.67,45349.0,41.8998,42.1186,41.8927,42.1115,45349.0
2016-10-31 09:50:00,59.66,59.67,59.53,59.55,40797.0,42.1045,42.1115,42.0127,42.0268,40797.0
2016-10-31 09:55:00,59.53,59.58,59.4,59.41,45070.0,42.0127,42.048,41.921,41.928,45070.0
2016-10-31 10:00:00,59.41,59.56,59.41,59.48,35683.0,41.928,42.0339,41.928,41.9774,35683.0
2016-10-31 10:05:00,59.47,59.62,59.45,59.53,91934.0,41.9704,42.0762,41.9563,42.0127,91934.0
2016-10-31 10:10:00,59.55,59.61,59.5,59.61,75810.0,42.0268,42.0692,41.9915,42.0692,75810.0
2016-10-31 10:15:00,59.61,59.66,59.42,59.43,63745.0,42.0692,42.1045,41.9351,41.9421,63745.0
2016-10-31 10:20:00,59.44,59.59,59.4,59.41,27079.0,41.9492,42.0551,41.921,41.928,27079.0
2016-10-31 10:25:00,59.42,59.49,59.36,59.43,33665.0,41.9351,41.9845,41.8927,41.9421,33665.0
2016-10-31 10:30:00,59.43,59.44,59.21,59.21,114972.0,41.9421,41.9492,41.7869,41.7869,114972.0
2016-10-31 10:35:00,59.2,59.26,58.96,59.03,42710.0,41.7798,41.8222,41.6104,41.6598,42710.0
2016-10-31 10:40:00,59.03,59.05,58.9,59.04,78612.0,41.6598,41.674,41.5681,41.6669,78612.0
2016-10-31 10:45:00,59.05,59.05,58.9,58.95,35551.0,41.674,41.674,41.5681,41.6034,35551.0
2016-10-31 10:50:00,58.97,59.12,58.92,59.09,31254.0,41.6175,41.7234,41.5822,41.7022,31254.0
2016-10-31 10:55:00,59.08,59.08,58.94,59.06,36943.0,41.6951,41.6951,41.5963,41.681,36943.0
2016-10-31 11:00:00,59.07,59.13,58.98,59.13,36598.0,41.6881,41.7304,41.6246,41.7304,36598.0
2016-10-31 11:05:00,59.14,59.22,59.05,59.22,42182.0,41.7375,41.7939,41.674,41.7939,42182.0
2016-10-31 11:10:00,59.21,59.33,59.2,59.3,50249.0,41.7869,41.8716,41.7798,41.8504,50249.0
2016-10-31 11:15:00,59.3,59.38,59.28,59.37,46517.0,41.8504,41.9069,41.8363,41.8998,46517.0
2016-10-31 11:20:00,59.37,59.37,59.29,59.3,64466.0,41.8998,41.8998,41.8433,41.8504,64466.0
2016-10-31 11:25:00,59.3,59.46,59.29,59.36,50715.0,41.8504,41.9633,41.8433,41.8927,50715.0
2016-10-31 11:30:00,59.37,59.38,59.31,59.33,34017.0,41.8998,41.9069,41.8575,41.8716,34017.0
2016-10-31 11:35:00,59.32,59.37,59.3,59.37,28377.0,41.8645,41.8998,41.8504,41.8998,28377.0
2016-10-31 11:40:00,59.36,59.36,59.24,59.3,38320.0,41.8927,41.8927,41.8081,41.8504,38320.0
2016-10-31 11:45:00,59.3,59.31,59.21,59.29,42758.0,41.8504,41.8575,41.7869,41.8433,42758.0
2016-10-31 11:50:00,59.3,59.34,59.27,59.29,31817.0,41.8504,41.8786,41.8292,41.8433,31817.0
2016-10-31 11:55:00,59.29,59.45,59.28,59.44,30877.0,41.8433,41.9563,41.8363,41.9492,30877.0
2016-10-31 12:00:00,59.44,59.45,59.35,59.35,27191.0,41.9492,41.9563,41.8857,41.8857,27191.0
2016-10-31 12:05:00,59.35,59.37,59.26,59.27,42146.0,41.8857,41.8998,41.8222,41.8292,42146.0
2016-10-31 12:10:00,59.26,59.35,59.21,59.22,54176.0,41.8222,41.8857,41.7869,41.7939,54176.0
2016-10-31 12:15:00,59.21,59.23,59.15,59.18,34147.0,41.7869,41.801,41.7445,41.7657,34147.0
2016-10-31 12:20:00,59.18,59.21,58.93,58.94,61933.0,41.7657,41.7869,41.5893,41.5963,61933.0
2016-10-31 12:25:00,58.94,59.07,58.94,58.99,31259.0,41.5963,41.6881,41.5963,41.6316,31259.0
2016-10-31 12:30:00,58.98,59.09,58.93,59.08,49542.0,41.6246,41.7022,41.5893,41.6951,49542.0
2016-10-31 12:35:00,59.09,59.17,59.07,59.15,27076.0,41.7022,41.7587,41.6881,41.7445,27076.0
2016-10-31 12:40:00,59.15,59.2,59.14,59.18,13406.0,41.7445,41.7798,41.7375,41.7657,13406.0
2016-10-31 12:45:00,59.17,59.2,59.12,59.18,17901.0,41.7587,41.7798,41.7234,41.7657,17901.0
2016-10-31 12:50:00,59.18,59.22,59.13,59.2,18621.0,41.7657,41.7939,41.7304,41.7798,18621.0
2016-10-31 12:55:00,59.19,59.27,59.19,59.23,19643.0,41.7728,41.8292,41.7728,41.801,19643.0
2016-10-31 13:00:00,59.22,59.26,59.19,59.23,17700.0,41.7939,41.8222,41.7728,41.801,17700.0
2016-10-31 13:05:00,59.22,59.26,59.18,59.21,31439.0,41.7939,41.8222,41.7657,41.7869,31439.0
2016-10-31 13:10:00,59.2,59.22,59.17,59.2,25190.0,41.7798,41.7939,41.7587,41.7798,25190.0
2016-10-31 13:15:00,59.19,59.21,59.08,59.08,33701.0,41.7728,41.7869,41.6951,41.6951,33701.0
2016-10-31 13:20:00,59.08,59.12,59.02,59.12,19412.0,41.6951,41.7234,41.6528,41.7234,19412.0
2016-10-31 13:25:00,59.12,59.16,59.06,59.16,30262.0,41.7234,41.7516,41.681,41.7516,30262.0
2016-10-31 13:30:00,59.17,59.27,59.14,59.26,23994.0,41.7587,41.8292,41.7375,41.8222,23994.0
2016-10-31 13:35:00,59.26,59.26,59.16,59.23,20200.0,41.8222,41.8222,41.7516,41.801,20200.0
2016-10-31 13:40:00,59.23,59.24,59.14,59.18,31845.0,41.801,41.8081,41.7375,41.7657,31845.0
2016-10-31 13:45:00,59.18,59.2,59.14,59.18,24473.0,41.7657,41.7798,41.7375,41.7657,24473.0
2016-10-31 13:50:00,59.18,59.25,59.18,59.23,26023.0,41.7657,41.8151,41.7657,41.801,26023.0
2016-10-31 13:55:00,59.23,59.26,59.19,59.25,22667.0,41.801,41.8222,41.7728,41.8151,22667.0
2016-10-31 14:00:00,59.25,59.27,59.16,59.17,17468.0,41.8151,41.8292,41.7516,41.7587,17468.0
2016-10-31 14:05:00,59.16,59.19,59.14,59.16,25268.0,41.7516,41.7728,41.7375,41.7516,25268.0
2016-10-31 14:10:00,59.16,59.28,59.14,59.28,44558.0,41.7516,41.8363,41.7375,41.8363,44558.0
2016-10-31 14:15:00,59.27,59.37,59.25,59.25,52740.0,41.8292,41.8998,41.8151,41.8151,52740.0
2016-10-31 14:20:00,59.24,59.24,59.18,59.2,29148.0,41.8081,41.8081,41.7657,41.7798,29148.0
2016-10-31 14:25:00,59.21,59.27,59.19,59.26,31581.0,41.7869,41.8292,41.7728,41.8222,31581.0
2016-10-31 14:30:00,59.27,59.33,59.24,59.32,23206.0,41.8292,41.8716,41.8081,41.8645,23206.0
2016-10-31 14:35:00,59.31,59.46,59.3,59.45,84843.0,41.8575,41.9633,41.8504,41.9563,84843.0
2016-10-31 14:40:00,59.45,59.52,59.43,59.5,61391.0,41.9563,42.0057,41.9421,41.9915,61391.0
2016-10-31 14:45:00,59.49,59.53,59.47,59.49,47809.0,41.9845,42.0127,41.9704,41.9845,47809.0
2016-10-31 14:50:00,59.48,59.57,59.45,59.57,49464.0,41.9774,42.0409,41.9563,42.0409,49464.0
2016-10-31 14:55:00,59.56,59.57,59.51,59.52,27932.0,42.0339,42.0409,41.9986,42.0057,27932.0
2016-10-31 15:00:00,59.52,59.52,59.35,59.35,41960.0,42.0057,42.0057,41.8857,41.8857,41960.0
2016-10-31 15:05:00,59.34,59.36,59.3,59.31,32898.0,41.8786,41.8927,41.8504,41.8575,32898.0
2016-10-31 15:10:00,59.3,59.33,59.27,59.31,19264.0,41.8504,41.8716,41.8292,41.8575,19264.0
2016-10-31 15:15:00,59.31,59.33,59.27,59.28,41248.0,41.8575,41.8716,41.8292,41.8363,41248.0
2016-10-31 15:20:00,59.28,59.3,59.25,59.29,22701.0,41.8363,41.8504,41.8151,41.8433,22701.0
2016-10-31 15:25:00,59.29,59.31,59.25,59.29,44206.0,41.8433,41.8575,41.8151,41.8433,44206.0
2016-10-31 15:30:00,59.29,59.37,59.28,59.32,53613.0,41.8433,41.8998,41.8363,41.8645,53613.0
2016-10-31 15:35:00,59.32,59.36,59.29,59.33,55758.0,41.8645,41.8927,41.8433,41.8716,55758.0
2016-10-31 15:40:00,59.32,59.33,59.19,59.23,136617.0,41.8645,41.8716,41.7728,41.801,136617.0
2016-10-31 15:45:00,59.23,59.26,59.2,59.25,85018.0,41.801,41.8222,41.7798,41.8151,85018.0
2016-10-31 15:50:00,59.25,59.25,59.2,59.25,121930.0,41.8151,41.8151,41.7798,41.8151,121930.0
2016-10-31 15:55:00,59.24,59.26,59.15,59.24,370461.0,41.8081,41.8222,41.7445,41.8081,370461.0
2016-11-01 09:30:00,60.37,61.62,60.37,60.59,582533.0,42.6055,43.4877,42.6055,42.7608,582533.0
2016-11-01 09:35:00,60.54,60.6,59.9,60.31,319563.0,42.7255,42.7679,42.2738,42.5632,319563.0
2016-11-01 09:40:00,60.31,61.0,60.23,60.97,257734.0,42.5632,43.0502,42.5067,43.029,257734.0
2016-11-01 09:45:00,60.91,60.97,60.2,60.53,230112.0,42.9866,43.029,42.4856,42.7185,230112.0
2016-11-01 09:50:00,60.5,60.5,59.97,60.19,261467.0,42.6973,42.6973,42.3232,42.4785,261467.0
2016-11-01 09:55:00,60.19,60.5,60.01,60.22,116051.0,42.4785,42.6973,42.3515,42.4997,116051.0
2016-11-01 10:00:00,60.22,60.33,60.04,60.16,121988.0,42.4997,42.5773,42.3726,42.4573,121988.0
2016-11-01 10:05:00,60.17,60.42,60.12,60.25,101882.0,42.4644,42.6408,42.4291,42.5209,101882.0
2016-11-01 10:10:00,60.22,60.35,60.11,60.24,126259.0,42.4997,42.5914,42.422,42.5138,126259.0
2016-11-01 10:15:00,60.24,60.78,60.24,60.74,140723.0,42.5138,42.8949,42.5138,42.8667,140723.0
2016-11-01 10:20:00,60.76,60.76,60.39,60.39,68700.0,42.8808,42.8808,42.6197,42.6197,68700.0
2016-11-01 10:25:00,60.41,60.57,60.31,60.5,65849.0,42.6338,42.7467,42.5632,42.6973,65849.0
2016-11-01 10:30:00,60.5,60.55,60.42,60.5,70503.0,42.6973,42.7326,42.6408,42.6973,70503.0
2016-11-01 10:35:00,60.49,60.57,60.13,60.16,75258.0,42.6902,42.7467,42.4362,42.4573,75258.0
2016-11-01 10:40:00,60.17,60.24,60.09,60.1,59767.0,42.4644,42.5138,42.4079,42.415,59767.0
2016-11-01 10:45:00,60.1,60.29,60.06,60.26,67575.0,42.415,42.5491,42.3868,42.5279,67575.0
2016-11-01 10:50:00,60.25,60.34,60.16,60.2,39726.0,42.5209,42.5844,42.4573,42.4856,39726.0
2016-11-01 10:55:00,60.18,60.57,60.18,60.56,78480.0,42.4714,42.7467,42.4714,42.7396,78480.0
2016-11-01 11:00:00,60.56,60.67,60.5,60.63,120261.0,42.7396,42.8173,42.6973,42.789,120261.0
2016-11-01 11:05:00,60.63,60.68,60.54,60.63,77694.0,42.789,42.8243,42.7255,42.789,77694.0
2016-11-01 11:10:00,60.62,60.63,60.52,60.62,36630.0,42.782,42.789,42.7114,42.782,36630.0
2016-11-01 11:15:00,60.62,60.76,60.6,60.75,50830.0,42.782,42.8808,42.7679,42.8737,50830.0
2016-11-01 11:20:00,60.75,60.75,60.62,60.71,46535.0,42.8737,42.8737,42.782,42.8455,46535.0
2016-11-01 11:25:00,60.72,60.75,60.65,60.67,62431.0,42.8525,42.8737,42.8031,42.8173,62431.0
2016-11-01 11:30:00,60.67,60.67,60.44,60.48,70594.0,42.8173,42.8173,42.6549,42.6832,70594.0
2016-11-01 11:35:00,60.48,60.48,60.19,60.19,61207.0,42.6832,42.6832,42.4785,42.4785,61207.0
2016-11-01 11:40:00,60.18,60.31,60.13,60.26,49266.0,42.4714,42.5632,42.4362,42.5279,49266.0
2016-11-01 11:45:00,60.24,60.3,60.13,60.14,44359.0,42.5138,42.5561,42.4362,42.4432,44359.0
2016-11-01 11:50:00,60.12,60.16,59.8,59.83,54075.0,42.4291,42.4573,42.2033,42.2244,54075.0
2016-11-01 11:55:00,59.83,59.99,59.79,59.96,47136.0,42.2244,42.3374,42.1962,42.3162,47136.0
2016-11-01 12:00:00,59.97,60.15,59.95,60.1,53893.0,42.3232,42.4503,42.3091,42.415,53893.0
2016-11-01 12:05:00,60.1,60.1,59.89,59.97,46639.0,42.415,42.415,42.2668,42.3232,46639.0
2016-11-01 12:10:00,59.98,60.02,59.91,59.99,27909.0,42.3303,42.3585,42.2809,42.3374,27909.0
2016-11-01 12:15:00,59.98,60.08,59.93,60.0,55865.0,42.3303,42.4009,42.295,42.3444,55865.0
2016-11-01 12:20:00,60.0,60.03,59.68,59.83,182968.0,42.3444,42.3656,42.1186,42.2244,182968.0
2016-11-01 12:25:00,59.82,59.87,59.59,59.72,128874.0,42.2174,42.2527,42.0551,42.1468,128874.0
2016-11-01 12:30:00,59.73,59.91,59.73,59.9,232012.0,42.1539,42.2809,42.1539,42.2738,232012.0
2016-11-01 12:35:00,59.9,60.07,59.89,60.05,105297.0,42.2738,42.3938,42.2668,42.3797,105297.0
2016-11-01 12:40:00,60.07,60.08,59.91,59.98,72871.0,42.3938,42.4009,42.2809,42.3303,72871.0
2016-11-01 12:45:00,59.97,60.06,59.89,59.89,33545.0,42.3232,42.3868,42.2668,42.2668,33545.0
2016-11-01 12:50:00,59.88,60.05,59.79,60.05,39446.0,42.2597,42.3797,42.1962,42.3797,39446.0
2016-11-01 12:55:00,60.02,60.08,60.0,60.01,21796.0,42.3585,42.4009,42.3444,42.3515,21796.0
2016-11-01 13:00:00,60.0,60.08,59.91,60.07,20567.0,42.3444,42.4009,42.2809,42.3938,20567.0
2016-11-01 13:05:00,60.07,60.07,59.96,59.97,28725.0,42.3938,42.3938,42.3162,42.3232,28725.0
2016-11-01 13:10:00,59.97,60.0,59.81,59.83,44597.0,42.3232,42.3444,42.2103,42.2244,44597.0
2016-11-01 13:15:00,59.81,59.91,59.73,59.91,28304.0,42.2103,42.2809,42.1539,42.2809,28304.0
2016-11-01 13:20:00,59.9,59.91,59.74,59.83,29132.0,42.2738,42.2809,42.1609,42.2244,29132.0
2016-11-01 13:25:00,59.85,59.93,59.84,59.93,29385.0,42.2386,42.295,42.2315,42.295,29385.0
2016-11-01 13:30:00,59.93,59.93,59.71,59.75,31330.0,42.295,42.295,42.1398,42.168,31330.0
2016-11-01 13:35:00,59.75,59.75,59.48,59.48,44259.0,42.168,42.168,41.9774,41.9774,44259.0
2016-11-01 13:40:00,59.5,59.5,59.24,59.38,54295.0,41.9915,41.9915,41.8081,41.9069,54295.0
2016-11-01 13:45:00,59.38,59.48,59.35,59.45,43261.0,41.9069,41.9774,41.8857,41.9563,43261.0
2016-11-01 13:50:00,59.43,59.52,59.29,59.32,49027.0,41.9421,42.0057,41.8433,41.8645,49027.0
2016-11-01 13:55:00,59.3,59.39,59.22,59.25,45559.0,41.8504,41.9139,41.7939,41.8151,45559.0
2016-11-01 14:00:00,59.25,59.39,59.23,59.32,31218.0,41.8151,41.9139,41.801,41.8645,31218.0
2016-11-01 14:05:00,59.32,59.34,59.24,59.26,39170.0,41.8645,41.8786,41.8081,41.8222,39170.0
2016-11-01 14:10:00,59.26,59.28,59.23,59.25,31274.0,41.8222,41.8363,41.801,41.8151,31274.0
2016-11-01 14:15:00,59.25,59.27,59.1,59.18,61064.0,41.8151,41.8292,41.7092,41.7657,61064.0
2016-11-01 14:20:00,59.18,59.31,59.14,59.29,29592.0,41.7657,41.8575,41.7375,41.8433,29592.0
2016-11-01 14:25:00,59.27,59.48,59.26,59.43,30918.0,41.8292,41.9774,41.8222,41.9421,30918.0
2016-11-01 14:30:00,59.42,59.51,59.36,59.47,47641.0,41.9351,41.9986,41.8927,41.9704,47641.0
2016-11-01 14:35:00,59.48,59.58,59.45,59.49,29375.0,41.9774,42.048,41.9563,41.9845,29375.0
2016-11-01 14:40:00,59.5,59.5,59.21,59.31,80378.0,41.9915,41.9915,41.7869,41.8575,80378.0
2016-11-01 14:45:00,59.3,59.34,59.27,59.3,21958.0,41.8504,41.8786,41.8292,41.8504,21958.0
2016-11-01 14:50:00,59.3,59.37,59.25,59.35,22307.0,41.8504,41.8998,41.8151,41.8857,22307.0
2016-11-01 14:55:00,59.35,59.43,59.27,59.31,19533.0,41.8857,41.9421,41.8292,41.8575,19533.0
2016-11-01 15:00:00,59.31,59.39,59.26,59.36,37991.0,41.8575,41.9139,41.8222,41.8927,37991.0
2016-11-01 15:05:00,59.36,59.4,59.32,59.36,25187.0,41.8927,41.921,41.8645,41.8927,25187.0
2016-11-01 15:10:00,59.36,59.38,59.3,59.35,34056.0,41.8927,41.9069,41.8504,41.8857,34056.0
2016-11-01 15:15:00,59.34,59.39,59.3,59.36,24897.0,41.8786,41.9139,41.8504,41.8927,24897.0
2016-11-01 15:20:00,59.37,59.37,59.23,59.23,31646.0,41.8998,41.8998,41.801,41.801,31646.0
2016-11-01 15:25:00,59.22,59.27,59.21,59.26,65807.0,41.7939,41.8292,41.7869,41.8222,65807.0
2016-11-01 15:30:00,59.26,59.34,59.23,59.3,72072.0,41.8222,41.8786,41.801,41.8504,72072.0
2016-11-01 15:35:00,59.3,59.39,59.27,59.39,82224.0,41.8504,41.9139,41.8292,41.9139,82224.0
2016-11-01 15:40:00,59.38,59.42,59.35,59.41,61770.0,41.9069,41.9351,41.8857,41.928,61770.0
2016-11-01 15:45:00,59.4,59.53,59.4,59.51,133119.0,41.921,42.0127,41.921,41.9986,133119.0
2016-11-01 15:50:00,59.51,59.54,59.44,59.51,155775.0,41.9986,42.0198,41.9492,41.9986,155775.0
2016-11-01 15:55:00,59.5,59.53,59.41,59.47,328385.0,41.9915,42.0127,41.928,41.9704,328385.0
2016-11-02 09:30:00,59.19,59.52,59.01,59.47,90178.0,41.7728,42.0057,41.6457,41.9704,90178.0
2016-11-02 09:35:00,59.44,59.86,59.37,59.74,50680.0,41.9492,42.2456,41.8998,42.1609,50680.0
2016-11-02 09:40:00,59.71,59.72,59.55,59.63,46779.0,42.1398,42.1468,42.0268,42.0833,46779.0
2016-11-02 09:45:00,59.62,59.68,59.24,59.24,73720.0,42.0762,42.1186,41.8081,41.8081,73720.0
2016-11-02 09:50:00,59.26,59.33,58.96,58.99,69467.0,41.8222,41.8716,41.6104,41.6316,69467.0
2016-11-02 09:55:00,59.0,59.2,58.9,59.14,41625.0,41.6387,41.7798,41.5681,41.7375,41625.0
2016-11-02 10:00:00,59.14,59.26,59.05,59.23,41538.0,41.7375,41.8222,41.674,41.801,41538.0
2016-11-02 10:05:00,59.22,59.46,59.19,59.42,41185.0,41.7939,41.9633,41.7728,41.9351,41185.0
2016-11-02 10:10:00,59.41,59.44,59.29,59.36,38896.0,41.928,41.9492,41.8433,41.8927,38896.0
2016-11-02 10:15:00,59.37,59.42,59.25,59.26,43284.0,41.8998,41.9351,41.8151,41.8222,43284.0
2016-11-02 10:20:00,59.27,59.36,59.21,59.26,44538.0,41.8292,41.8927,41.7869,41.8222,44538.0
2016-11-02 10:25:00,59.27,59.33,59.18,59.18,50735.0,41.8292,41.8716,41.7657,41.7657,50735.0
2016-11-02 10:30:00,59.21,59.22,58.8,59.19,174489.0,41.7869,41.7939,41.4975,41.7728,174489.0
2016-11-02 10:35:00,59.19,59.34,59.11,59.34,78608.0,41.7728,41.8786,41.7163,41.8786,78608.0
2016-11-02 10:40:00,59.32,59.34,58.88,58.9,63764.0,41.8645,41.8786,41.554,41.5681,63764.0
2016-11-02 10:45:00,58.9,58.92,58.69,58.71,54960.0,41.5681,41.5822,41.4199,41.434,54960.0
2016-11-02 10:50:00,58.73,58.91,58.66,58.9,39645.0,41.4481,41.5752,41.3987,41.5681,39645.0
2016-11-02 10:55:00,58.91,58.93,58.75,58.78,30018.0,41.5752,41.5893,41.4622,41.4834,30018.0
2016-11-02 11:00:00,58.81,58.86,58.57,58.57,60020.0,41.5046,41.5399,41.3352,41.3352,60020.0
2016-11-02 11:05:00,58.58,58.69,58.41,58.69,78983.0,41.3423,41.4199,41.2223,41.4199,78983.0
2016-11-02 11:10:00,58.7,58.85,58.63,58.82,59542.0,41.427,41.5328,41.3776,41.5116,59542.0
2016-11-02 11:15:00,58.82,58.86,58.77,58.81,47463.0,41.5116,41.5399,41.4764,41.5046,47463.0
2016-11-02 11:20:00,58.81,58.95,58.74,58.95,55313.0,41.5046,41.6034,41.4552,41.6034,55313.0
2016-11-02 11:25:00,58.96,59.04,58.92,58.96,47492.0,41.6104,41.6669,41.5822,41.6104,47492.0
2016-11-02 11:30:00,58.96,59.03,58.87,58.91,48473.0,41.6104,41.6598,41.5469,41.5752,48473.0
2016-11-02 11:35:00,58.92,59.04,58.9,58.98,28024.0,41.5822,41.6669,41.5681,41.6246,28024.0
2016-11-02 11:40:00,58.98,59.11,58.98,59.11,47478.0,41.6246,41.7163,41.6246,41.7163,47478.0
2016-11-02 11:45:00,59.11,59.25,59.1,59.25,50799.0,41.7163,41.8151,41.7092,41.8151,50799.0
2016-11-02 11:50:00,59.24,59.26,59.08,59.1,52845.0,41.8081,41.8222,41.6951,41.7092,52845.0
2016-11-02 11:55:00,59.08,59.11,58.97,59.04,49748.0,41.6951,41.7163,41.6175,41.6669,49748.0
2016-11-02 12:00:00,59.05,59.12,59.04,59.11,30641.0,41.674,41.7234,41.6669,41.7163,30641.0
2016-11-02 12:05:00,59.11,59.2,59.08,59.2,40334.0,41.7163,41.7798,41.6951,41.7798,40334.0
2016-11-02 12:10:00,59.21,59.21,59.08,59.12,94618.0,41.7869,41.7869,41.6951,41.7234,94618.0
2016-11-02 12:15:00,59.12,59.14,59.08,59.09,65943.0,41.7234,41.7375,41.6951,41.7022,65943.0
2016-11-02 12:20:00,59.09,59.14,59.05,59.11,40683.0,41.7022,41.7375,41.674,41.7163,40683.0
2016-11-02 12:25:00,59.12,59.17,59.08,59.14,24534.0,41.7234,41.7587,41.6951,41.7375,24534.0
2016-11-02 12:30:00,59.15,59.23,59.11,59.11,16685.0,41.7445,41.801,41.7163,41.7163,16685.0
2016-11-02 12:35:00,59.12,59.16,59.08,59.15,21544.0,41.7234,41.7516,41.6951,41.7445,21544.0
2016-11-02 12:40:00,59.15,59.15,59.04,59.07,24621.0,41.7445,41.7445,41.6669,41.6881,24621.0
2016-11-02 12:45:00,59.06,59.1,59.01,59.02,23439.0,41.681,41.7092,41.6457,41.6528,23439.0
2016-11-02 12:50:00,59.02,59.12,58.98,59.08,32518.0,41.6528,41.7234,41.6246,41.6951,32518.0
2016-11-02 12:55:00,59.08,59.16,59.0,59.01,33227.0,41.6951,41.7516,41.6387,41.6457,33227.0
2016-11-02 13:00:00,59.01,59.11,59.01,59.05,31002.0,41.6457,41.7163,41.6457,41.674,31002.0
2016-11-02 13:05:00,59.06,59.09,58.99,58.99,39453.0,41.681,41.7022,41.6316,41.6316,39453.0
2016-11-02 13:10:00,58.98,59.0,58.86,58.86,44715.0,41.6246,41.6387,41.5399,41.5399,44715.0
2016-11-02 13:15:00,58.86,58.87,58.78,58.85,33395.0,41.5399,41.5469,41.4834,41.5328,33395.0
2016-11-02 13:20:00,58.84,58.88,58.74,58.74,32236.0,41.5258,41.554,41.4552,41.4552,32236.0
2016-11-02 13:25:00,58.74,58.74,58.67,58.68,28386.0,41.4552,41.4552,41.4058,41.4128,28386.0
2016-11-02 13:30:00,58.68,58.69,58.63,58.68,37131.0,41.4128,41.4199,41.3776,41.4128,37131.0
2016-11-02 13:35:00,58.68,58.69,58.41,58.44,127173.0,41.4128,41.4199,41.2223,41.2435,127173.0
2016-11-02 13:40:00,58.45,58.47,58.35,58.36,44362.0,41.2505,41.2646,41.1799,41.187,44362.0
2016-11-02 13:45:00,58.37,58.38,58.22,58.22,81536.0,41.1941,41.2011,41.0882,41.0882,81536.0
2016-11-02 13:50:00,58.24,58.27,58.19,58.22,81970.0,41.1023,41.1235,41.067,41.0882,81970.0
2016-11-02 13:55:00,58.23,58.4,58.2,58.36,108921.0,41.0953,41.2152,41.0741,41.187,108921.0
2016-11-02 14:00:00,58.39,58.52,58.25,58.31,91448.0,41.2082,41.2999,41.1094,41.1517,91448.0
2016-11-02 14:05:00,58.32,58.32,58.04,58.07,93748.0,41.1588,41.1588,40.9612,40.9823,93748.0
2016-11-02 14:10:00,58.07,58.36,58.01,58.34,109412.0,40.9823,41.187,40.94,41.1729,109412.0
2016-11-02 14:15:00,58.33,58.54,58.3,58.43,87623.0,41.1658,41.314,41.1447,41.2364,87623.0
2016-11-02 14:20:00,58.43,58.59,58.43,58.52,120537.0,41.2364,41.3493,41.2364,41.2999,120537.0
2016-11-02 14:25:00,58.52,58.58,58.41,58.41,78453.0,41.2999,41.3423,41.2223,41.2223,78453.0
2016-11-02 14:30:00,58.41,58.52,58.39,58.5,108080.0,41.2223,41.2999,41.2082,41.2858,108080.0
2016-11-02 14:35:00,58.5,58.56,58.46,58.51,80797.0,41.2858,41.3281,41.2576,41.2929,80797.0
2016-11-02 14:40:00,58.51,58.55,58.38,58.4,126875.0,41.2929,41.3211,41.2011,41.2152,126875.0
2016-11-02 14:45:00,58.4,58.45,58.29,58.44,90375.0,41.2152,41.2505,41.1376,41.2435,90375.0
2016-11-02 14:50:00,58.44,58.44,58.26,58.31,53509.0,41.2435,41.2435,41.1164,41.1517,53509.0
2016-11-02 14:55:00,58.3,58.34,58.23,58.25,68221.0,41.1447,41.1729,41.0953,41.1094,68221.0
2016-11-02 15:00:00,58.26,58.33,58.24,58.29,155259.0,41.1164,41.1658,41.1023,41.1376,155259.0
2016-11-02 15:05:00,58.28,58.38,58.23,58.38,79213.0,41.1305,41.2011,41.0953,41.2011,79213.0
2016-11-02 15:10:00,58.38,58.43,58.29,58.31,71996.0,41.2011,41.2364,41.1376,41.1517,71996.0
2016-11-02 15:15:00,58.31,58.48,58.27,58.48,190315.0,41.1517,41.2717,41.1235,41.2717,190315.0
2016-11-02 15:20:00,58.48,58.66,58.48,58.65,67067.0,41.2717,41.3987,41.2717,41.3917,67067.0
2016-11-02 15:25:00,58.65,58.72,58.6,58.63,54757.0,41.3917,41.4411,41.3564,41.3776,54757.0
2016-11-02 15:30:00,58.62,58.64,58.59,58.61,99062.0,41.3705,41.3846,41.3493,41.3634,99062.0
2016-11-02 15:35:00,58.61,58.64,58.48,58.5,71466.0,41.3634,41.3846,41.2717,41.2858,71466.0
2016-11-02 15:40:00,58.52,58.53,58.47,58.5,95420.0,41.2999,41.307,41.2646,41.2858,95420.0
2016-11-02 15:45:00,58.49,58.53,58.44,58.53,110470.0,41.2787,41.307,41.2435,41.307,110470.0
2016-11-02 15:50:00,58.53,58.54,58.41,58.43,101501.0,41.307,41.314,41.2223,41.2364,101501.0
2016-11-02 15:55:00,58.42,58.48,58.33,58.43,248841.0,41.2293,41.2717,41.1658,41.2364,248841.0
2016-11-03 09:30:00,58.47,58.58,58.29,58.51,76696.0,41.2646,41.3423,41.1376,41.2929,76696.0
2016-11-03 09:35:00,58.52,58.83,58.44,58.76,32273.0,41.2999,41.5187,41.2435,41.4693,32273.0
2016-11-03 09:40:00,58.77,58.92,58.54,58.54,27858.0,41.4764,41.5822,41.314,41.314,27858.0
2016-11-03 09:45:00,58.54,58.63,58.34,58.45,45147.0,41.314,41.3776,41.1729,41.2505,45147.0
2016-11-03 09:50:00,58.48,58.52,58.34,58.38,40300.0,41.2717,41.2999,41.1729,41.2011,40300.0
2016-11-03 09:55:00,58.37,58.49,58.36,58.36,36421.0,41.1941,41.2787,41.187,41.187,36421.0
2016-11-03 10:00:00,58.36,58.59,58.32,58.49,45106.0,41.187,41.3493,41.1588,41.2787,45106.0
2016-11-03 10:05:00,58.49,58.66,58.45,58.6,39822.0,41.2787,41.3987,41.2505,41.3564,39822.0
2016-11-03 10:10:00,58.58,58.58,58.41,58.57,24418.0,41.3423,41.3423,41.2223,41.3352,24418.0
2016-11-03 10:15:00,58.55,58.57,58.45,58.53,44607.0,41.3211,41.3352,41.2505,41.307,44607.0
2016-11-03 10:20:00,58.54,58.72,58.51,58.56,45784.0,41.314,41.4411,41.2929,41.3281,45784.0
2016-11-03 10:25:00,58.53,58.6,58.35,58.37,31277.0,41.307,41.3564,41.1799,41.1941,31277.0
2016-11-03 10:30:00,58.35,58.43,58.23,58.4,89966.0,41.1799,41.2364,41.0953,41.2152,89966.0
2016-11-03 10:35:00,58.43,58.46,58.31,58.32,34659.0,41.2364,41.2576,41.1517,41.1588,34659.0
2016-11-03 10:40:00,58.33,58.48,58.3,58.35,26338.0,41.1658,41.2717,41.1447,41.1799,26338.0
2016-11-03 10:45:00,58.34,58.4,58.17,58.39,42925.0,41.1729,41.2152,41.0529,41.2082,42925.0
2016-11-03 10:50:00,58.4,58.42,58.22,58.24,25757.0,41.2152,41.2293,41.0882,41.1023,25757.0
2016-11-03 10:55:00,58.25,58.32,58.02,58.04,70932.0,41.1094,41.1588,40.947,40.9612,70932.0
2016-11-03 11:00:00,58.04,58.08,57.92,58.06,53425.0,40.9612,40.9894,40.8765,40.9753,53425.0
2016-11-03 11:05:00,58.05,58.22,58.03,58.21,41234.0,40.9682,41.0882,40.9541,41.0811,41234.0
2016-11-03 11:10:00,58.2,58.23,58.01,58.14,27855.0,41.0741,41.0953,40.94,41.0317,27855.0
2016-11-03 11:15:00,58.14,58.19,58.06,58.12,45652.0,41.0317,41.067,40.9753,41.0176,45652.0
2016-11-03 11:20:00,58.13,58.13,57.87,57.93,38800.0,41.0247,41.0247,40.8412,40.8835,38800.0
2016-11-03 11:25:00,57.93,58.09,57.93,58.07,41955.0,40.8835,40.9965,40.8835,40.9823,41955.0
2016-11-03 11:30:00,58.07,58.16,57.96,58.09,21854.0,40.9823,41.0459,40.9047,40.9965,21854.0
2016-11-03 11:35:00,58.1,58.1,57.95,58.0,28350.0,41.0035,41.0035,40.8976,40.9329,28350.0
2016-11-03 11:40:00,58.0,58.01,57.74,57.81,65799.0,40.9329,40.94,40.7494,40.7988,65799.0
2016-11-03 11:45:00,57.81,57.85,57.64,57.83,54288.0,40.7988,40.8271,40.6789,40.813,54288.0
2016-11-03 11:50:00,57.83,57.88,57.75,57.78,35465.0,40.813,40.8482,40.7565,40.7777,35465.0
2016-11-03 11:55:00,57.77,57.81,57.69,57.73,28996.0,40.7706,40.7988,40.7142,40.7424,28996.0
2016-11-03 12:00:00,57.74,57.8,57.63,57.64,33399.0,40.7494,40.7918,40.6718,40.6789,33399.0
2016-11-03 12:05:00,57.64,57.75,57.61,57.7,31284.0,40.6789,40.7565,40.6577,40.7212,31284.0
2016-11-03 12:10:00,57.7,57.72,57.62,57.63,27109.0,40.7212,40.7353,40.6648,40.6718,27109.0
2016-11-03 12:15:00,57.62,57.74,57.62,57.72,52577.0,40.6648,40.7494,40.6648,40.7353,52577.0
2016-11-03 12:20:00,57.72,57.72,57.65,57.68,25058.0,40.7353,40.7353,40.6859,40.7071,25058.0
2016-11-03 12:25:00,57.69,57.72,57.65,57.66,23163.0,40.7142,40.7353,40.6859,40.693,23163.0
2016-11-03 12:30:00,57.66,57.72,57.59,57.67,23944.0,40.693,40.7353,40.6436,40.7,23944.0
2016-11-03 12:35:00,57.67,57.67,57.47,57.51,40987.0,40.7,40.7,40.5589,40.5871,40987.0
2016-11-03 12:40:00,57.51,57.63,57.5,57.55,48409.0,40.5871,40.6718,40.5801,40.6154,48409.0
2016-11-03 12:45:00,57.54,57.55,57.42,57.46,29432.0,40.6083,40.6154,40.5236,40.5518,29432.0
2016-11-03 12:50:00,57.46,57.62,57.45,57.59,40498.0,40.5518,40.6648,40.5448,40.6436,40498.0
2016-11-03 12:55:00,57.58,57.61,57.56,57.59,86389.0,40.6365,40.6577,40.6224,40.6436,86389.0
2016-11-03 13:00:00,57.58,57.62,57.51,57.6,34353.0,40.6365,40.6648,40.5871,40.6506,34353.0
2016-11-03 13:05:00,57.59,57.62,57.53,57.58,34901.0,40.6436,40.6648,40.6012,40.6365,34901.0
2016-11-03 13:10:00,57.59,57.61,57.44,57.44,33819.0,40.6436,40.6577,40.5377,40.5377,33819.0
2016-11-03 13:15:00,57.46,57.5,57.4,57.5,22327.0,40.5518,40.5801,40.5095,40.5801,22327.0
2016-11-03 13:20:00,57.5,57.56,57.43,57.54,22943.0,40.5801,40.6224,40.5307,40.6083,22943.0
2016-11-03 13:25:00,57.55,57.61,57.52,57.56,64362.0,40.6154,40.6577,40.5942,40.6224,64362.0
2016-11-03 13:30:00,57.58,57.61,57.53,57.59,48557.0,40.6365,40.6577,40.6012,40.6436,48557.0
2016-11-03 13:35:00,57.58,57.74,57.57,57.65,120406.0,40.6365,40.7494,40.6295,40.6859,120406.0
2016-11-03 13:40:00,57.65,57.89,57.64,57.85,55027.0,40.6859,40.8553,40.6789,40.8271,55027.0
2016-11-03 13:45:00,57.85,57.94,57.79,57.94,30919.0,40.8271,40.8906,40.7847,40.8906,30919.0
2016-11-03 13:50:00,57.92,58.03,57.85,58.03,40110.0,40.8765,40.9541,40.8271,40.9541,40110.0
2016-11-03 13:55:00,58.02,58.05,57.93,58.05,34618.0,40.947,40.9682,40.8835,40.9682,34618.0
2016-11-03 14:00:00,58.02,58.04,57.9,57.94,24647.0,40.947,40.9612,40.8624,40.8906,24647.0
2016-11-03 14:05:00,57.94,58.03,57.89,58.0,21502.0,40.8906,40.9541,40.8553,40.9329,21502.0
2016-11-03 14:10:00,57.99,58.06,57.94,57.94,20183.0,40.9259,40.9753,40.8906,40.8906,20183.0
2016-11-03 14:15:00,57.94,57.99,57.85,57.85,36782.0,40.8906,40.9259,40.8271,40.8271,36782.0
2016-11-03 14:20:00,57.85,57.92,57.82,57.82,27075.0,40.8271,40.8765,40.8059,40.8059,27075.0
2016-11-03 14:25:00,57.84,57.84,57.77,57.79,30677.0,40.82,40.82,40.7706,40.7847,30677.0
2016-11-03 14:30:00,57.82,57.82,57.73,57.73,17426.0,40.8059,40.8059,40.7424,40.7424,17426.0
2016-11-03 14:35:00,57.74,57.81,57.7,57.7,39112.0,40.7494,40.7988,40.7212,40.7212,39112.0
2016-11-03 14:40:00,57.71,57.83,57.65,57.77,29279.0,40.7283,40.813,40.6859,40.7706,29279.0
2016-11-03 14:45:00,57.75,57.84,57.73,57.79,18506.0,40.7565,40.82,40.7424,40.7847,18506.0
2016-11-03 14:50:00,57.8,57.81,57.71,57.75,21681.0,40.7918,40.7988,40.7283,40.7565,21681.0
2016-11-03 14:55:00,57.76,57.82,57.71,57.82,31099.0,40.7636,40.8059,40.7283,40.8059,31099.0
2016-11-03 15:00:00,57.81,57.89,57.78,57.86,40449.0,40.7988,40.8553,40.7777,40.8341,40449.0
2016-11-03 15:05:00,57.87,57.9,57.78,57.78,25035.0,40.8412,40.8624,40.7777,40.7777,25035.0
2016-11-03 15:10:00,57.78,57.9,57.77,57.9,24567.0,40.7777,40.8624,40.7706,40.8624,24567.0
2016-11-03 15:15:00,57.9,57.93,57.81,57.84,36512.0,40.8624,40.8835,40.7988,40.82,36512.0
2016-11-03 15:20:00,57.84,57.86,57.8,57.8,29509.0,40.82,40.8341,40.7918,40.7918,29509.0
2016-11-03 15:25:00,57.82,57.93,57.82,57.88,36714.0,40.8059,40.8835,40.8059,40.8482,36714.0
2016-11-03 15:30:00,57.88,57.89,57.76,57.76,33607.0,40.8482,40.8553,40.7636,40.7636,33607.0
2016-11-03 15:35:00,57.76,57.8,57.68,57.7,46829.0,40.7636,40.7918,40.7071,40.7212,46829.0
2016-11-03 15:40:00,57.69,57.74,57.64,57.65,69477.0,40.7142,40.7494,40.6789,40.6859,69477.0
2016-11-03 15:45:00,57.64,57.79,57.64,57.76,64576.0,40.6789,40.7847,40.6789,40.7636,64576.0
2016-11-03 15:50:00,57.78,57.83,57.75,57.81,78326.0,40.7777,40.813,40.7565,40.7988,78326.0
2016-11-03 15:55:00,57.82,57.88,57.77,57.86,125861.0,40.8059,40.8482,40.7706,40.8341,125861.0
2016-11-04 09:30:00,57.71,57.95,57.64,57.74,109877.0,40.7283,40.8976,40.6789,40.7494,109877.0
2016-11-04 09:35:00,57.81,58.27,57.74,58.02,50046.0,40.7988,41.1235,40.7494,40.947,50046.0
2016-11-04 09:40:00,58.04,58.19,57.98,58.06,35213.0,40.9612,41.067,40.9188,40.9753,35213.0
2016-11-04 09:45:00,58.06,58.06,57.79,57.84,44559.0,40.9753,40.9753,40.7847,40.82,44559.0
2016-11-04 09:50:00,57.83,57.89,57.68,57.81,37857.0,40.813,40.8553,40.7071,40.7988,37857.0
2016-11-04 09:55:00,57.79,57.79,57.57,57.61,44829.0,40.7847,40.7847,40.6295,40.6577,44829.0
2016-11-04 10:00:00,57.65,58.1,57.62,57.99,42283.0,40.6859,41.0035,40.6648,40.9259,42283.0
2016-11-04 10:05:00,57.99,58.09,57.89,57.91,30239.0,40.9259,40.9965,40.8553,40.8694,30239.0
2016-11-04 10:10:00,57.9,57.9,57.74,57.75,30034.0,40.8624,40.8624,40.7494,40.7565,30034.0
2016-11-04 10:15:00,57.76,57.79,57.66,57.77,31041.0,40.7636,40.7847,40.693,40.7706,31041.0
2016-11-04 10:20:00,57.78,57.94,57.74,57.79,42256.0,40.7777,40.8906,40.7494,40.7847,42256.0
2016-11-04 10:25:00,57.8,57.97,57.75,57.9,35265.0,40.7918,40.9118,40.7565,40.8624,35265.0
2016-11-04 10:30:00,57.89,58.14,57.83,58.09,53226.0,40.8553,41.0317,40.813,40.9965,53226.0
2016-11-04 10:35:00,58.07,58.24,58.04,58.24,18052.0,40.9823,41.1023,40.9612,41.1023,18052.0
2016-11-04 10:40:00,58.23,58.3,58.18,58.23,35046.0,41.0953,41.1447,41.06,41.0953,35046.0
2016-11-04 10:45:00,58.21,58.22,58.07,58.09,25604.0,41.0811,41.0882,40.9823,40.9965,25604.0
2016-11-04 10:50:00,58.1,58.12,57.99,58.01,23133.0,41.0035,41.0176,40.9259,40.94,23133.0
2016-11-04 10:55:00,58.02,58.15,57.93,58.15,28039.0,40.947,41.0388,40.8835,41.0388,28039.0
2016-11-04 11:00:00,58.13,58.22,58.06,58.22,21599.0,41.0247,41.0882,40.9753,41.0882,21599.0
2016-11-04 11:05:00,58.25,58.28,58.08,58.13,21133.0,41.1094,41.1305,40.9894,41.0247,21133.0
2016-11-04 11:10:00,58.18,58.33,58.15,58.3,26303.0,41.06,41.1658,41.0388,41.1447,26303.0
2016-11-04 11:15:00,58.3,58.37,58.24,58.26,28534.0,41.1447,41.1941,41.1023,41.1164,28534.0
2016-11-04 11:20:00,58.27,58.38,58.24,58.32,42393.0,41.1235,41.2011,41.1023,41.1588,42393.0
2016-11-04 11:25:00,58.31,58.33,58.24,58.29,20024.0,41.1517,41.1658,41.1023,41.1376,20024.0
2016-11-04 11:30:00,58.27,58.28,58.11,58.23,17997.0,41.1235,41.1305,41.0106,41.0953,17997.0
2016-11-04 11:35:00,58.22,58.29,58.13,58.24,19655.0,41.0882,41.1376,41.0247,41.1023,19655.0
2016-11-04 11:40:00,58.23,58.31,58.17,58.3,12857.0,41.0953,41.1517,41.0529,41.1447,12857.0
2016-11-04 11:45:00,58.29,58.37,58.27,58.36,13847.0,41.1376,41.1941,41.1235,41.187,13847.0
2016-11-04 11:50:00,58.35,58.38,58.29,58.32,24822.0,41.1799,41.2011,41.1376,41.1588,24822.0
2016-11-04 11:55:00,58.33,58.33,58.2,58.25,24736.0,41.1658,41.1658,41.0741,41.1094,24736.0
2016-11-04 12:00:00,58.26,58.32,58.23,58.26,17299.0,41.1164,41.1588,41.0953,41.1164,17299.0
2016-11-04 12:05:00,58.25,58.33,58.23,58.33,16414.0,41.1094,41.1658,41.0953,41.1658,16414.0
2016-11-04 12:10:00,58.31,58.42,58.29,58.4,47768.0,41.1517,41.2293,41.1376,41.2152,47768.0
2016-11-04 12:15:00,58.39,58.61,58.39,58.57,41119.0,41.2082,41.3634,41.2082,41.3352,41119.0
2016-11-04 12:20:00,58.55,58.59,58.52,58.55,14267.0,41.3211,41.3493,41.2999,41.3211,14267.0
2016-11-04 12:25:00,58.54,58.68,58.54,58.68,18483.0,41.314,41.4128,41.314,41.4128,18483.0
2016-11-04 12:30:00,58.65,58.72,58.65,58.68,24401.0,41.3917,41.4411,41.3917,41.4128,24401.0
2016-11-04 12:35:00,58.67,58.69,58.61,58.62,31989.0,41.4058,41.4199,41.3634,41.3705,31989.0
2016-11-04 12:40:00,58.61,58.68,58.59,58.61,27943.0,41.3634,41.4128,41.3493,41.3634,27943.0
2016-11-04 12:45:00,58.62,58.75,58.62,58.72,34183.0,41.3705,41.4622,41.3705,41.4411,34183.0
2016-11-04 12:50:00,58.71,58.83,58.65,58.65,43628.0,41.434,41.5187,41.3917,41.3917,43628.0
2016-11-04 12:55:00,58.65,58.67,58.58,58.6,33142.0,41.3917,41.4058,41.3423,41.3564,33142.0
2016-11-04 13:00:00,58.58,58.6,58.53,58.58,18517.0,41.3423,41.3564,41.307,41.3423,18517.0
2016-11-04 13:05:00,58.57,58.62,58.56,58.6,56355.0,41.3352,41.3705,41.3281,41.3564,56355.0
2016-11-04 13:10:00,58.59,58.59,58.44,58.49,29180.0,41.3493,41.3493,41.2435,41.2787,29180.0
2016-11-04 13:15:00,58.47,58.48,58.4,58.42,15902.0,41.2646,41.2717,41.2152,41.2293,15902.0
2016-11-04 13:20:00,58.42,58.49,58.39,58.43,45262.0,41.2293,41.2787,41.2082,41.2364,45262.0
2016-11-04 13:25:00,58.41,58.44,58.33,58.34,15950.0,41.2223,41.2435,41.1658,41.1729,15950.0
2016-11-04 13:30:00,58.33,58.39,58.33,58.36,14867.0,41.1658,41.2082,41.1658,41.187,14867.0
2016-11-04 13:35:00,58.37,58.49,58.35,58.48,27039.0,41.1941,41.2787,41.1799,41.2717,27039.0
2016-11-04 13:40:00,58.48,58.6,58.47,58.53,40466.0,41.2717,41.3564,41.2646,41.307,40466.0
2016-11-04 13:45:00,58.54,58.54,58.44,58.45,19936.0,41.314,41.314,41.2435,41.2505,19936.0
2016-11-04 13:50:00,58.44,58.55,58.44,58.49,40106.0,41.2435,41.3211,41.2435,41.2787,40106.0
2016-11-04 13:55:00,58.49,58.54,58.43,58.5,21252.0,41.2787,41.314,41.2364,41.2858,21252.0
2016-11-04 14:00:00,58.5,58.52,58.49,58.51,30850.0,41.2858,41.2999,41.2787,41.2929,30850.0
2016-11-04 14:05:00,58.51,58.53,58.47,58.49,54668.0,41.2929,41.307,41.2646,41.2787,54668.0
2016-11-04 14:10:00,58.46,58.47,58.36,58.36,15938.0,41.2576,41.2646,41.187,41.187,15938.0
2016-11-04 14:15:00,58.37,58.43,58.34,58.39,16265.0,41.1941,41.2364,41.1729,41.2082,16265.0
2016-11-04 14:20:00,58.38,58.4,58.34,58.37,15335.0,41.2011,41.2152,41.1729,41.1941,15335.0
2016-11-04 14:25:00,58.38,58.38,58.26,58.26,16846.0,41.2011,41.2011,41.1164,41.1164,16846.0
2016-11-04 14:30:00,58.25,58.31,58.21,58.31,15866.0,41.1094,41.1517,41.0811,41.1517,15866.0
2016-11-04 14:35:00,58.32,58.32,58.19,58.19,29501.0,41.1588,41.1588,41.067,41.067,29501.0
2016-11-04 14:40:00,58.2,58.24,58.17,58.17,24804.0,41.0741,41.1023,41.0529,41.0529,24804.0
2016-11-04 14:45:00,58.18,58.22,58.16,58.17,21926.0,41.06,41.0882,41.0459,41.0529,21926.0
2016-11-04 14:50:00,58.17,58.23,58.16,58.2,23092.0,41.0529,41.0953,41.0459,41.0741,23092.0
2016-11-04 14:55:00,58.21,58.24,58.18,58.19,91827.0,41.0811,41.1023,41.06,41.067,91827.0
2016-11-04 15:00:00,58.2,58.21,58.16,58.19,27261.0,41.0741,41.0811,41.0459,41.067,27261.0
2016-11-04 15:05:00,58.19,58.19,58.06,58.06,23660.0,41.067,41.067,40.9753,40.9753,23660.0
2016-11-04 15:10:00,58.06,58.18,58.06,58.13,18263.0,40.9753,41.06,40.9753,41.0247,18263.0
2016-11-04 15:15:00,58.13,58.22,58.12,58.16,20094.0,41.0247,41.0882,41.0176,41.0459,20094.0
2016-11-04 15:20:00,58.16,58.18,58.14,58.15,17699.0,41.0459,41.06,41.0317,41.0388,17699.0
2016-11-04 15:25:00,58.15,58.19,58.12,58.15,22550.0,41.0388,41.067,41.0176,41.0388,22550.0
2016-11-04 15:30:00,58.15,58.16,58.07,58.09,43296.0,41.0388,41.0459,40.9823,40.9965,43296.0
2016-11-04 15:35:00,58.09,58.1,57.99,58.03,136760.0,40.9965,41.0035,40.9259,40.9541,136760.0
2016-11-04 15:40:00,58.02,58.05,57.95,58.0,59194.0,40.947,40.9682,40.8976,40.9329,59194.0
2016-11-04 15:45:00,57.97,57.98,57.85,57.9,67368.0,40.9118,40.9188,40.8271,40.8624,67368.0
2016-11-04 15:50:00,57.9,57.9,57.81,57.86,132193.0,40.8624,40.8624,40.7988,40.8341,132193.0
2016-11-04 15:55:00,57.86,57.97,57.86,57.88,158476.0,40.8341,40.9118,40.8341,40.8482,158476.0
2016-11-07 09:30:00,58.4,58.54,58.0,58.09,115775.0,41.2152,41.314,40.9329,40.9965,115775.0
2016-11-07 09:35:00,58.01,58.36,57.99,58.33,83408.0,40.94,41.187,40.9259,41.1658,83408.0
2016-11-07 09:40:00,58.36,58.39,58.27,58.28,50583.0,41.187,41.2082,41.1235,41.1305,50583.0
2016-11-07 09:45:00,58.31,58.39,58.27,58.3,46459.0,41.1517,41.2082,41.1235,41.1447,46459.0
2016-11-07 09:50:00,58.28,58.61,58.27,58.58,59847.0,41.1305,41.3634,41.1235,41.3423,59847.0
2016-11-07 09:55:00,58.59,58.6,58.47,58.49,50074.0,41.3493,41.3564,41.2646,41.2787,50074.0
2016-11-07 10:00:00,58.49,58.54,58.42,58.52,48223.0,41.2787,41.314,41.2293,41.2999,48223.0
2016-11-07 10:05:00,58.52,58.67,58.52,58.66,36356.0,41.2999,41.4058,41.2999,41.3987,36356.0
2016-11-07 10:10:00,58.66,58.66,58.52,58.57,29193.0,41.3987,41.3987,41.2999,41.3352,29193.0
2016-11-07 10:15:00,58.57,58.6,58.45,58.47,26982.0,41.3352,41.3564,41.2505,41.2646,26982.0
2016-11-07 10:20:00,58.48,58.5,58.39,58.4,21968.0,41.2717,41.2858,41.2082,41.2152,21968.0
2016-11-07 10:25:00,58.4,58.5,58.34,58.49,40469.0,41.2152,41.2858,41.1729,41.2787,40469.0
2016-11-07 10:30:00,58.49,58.65,58.48,58.59,34644.0,41.2787,41.3917,41.2717,41.3493,34644.0
2016-11-07 10:35:00,58.59,58.63,58.47,58.54,37901.0,41.3493,41.3776,41.2646,41.314,37901.0
2016-11-07 10:40:00,58.54,58.64,58.53,58.57,36210.0,41.314,41.3846,41.307,41.3352,36210.0
2016-11-07 10:45:00,58.58,58.61,58.52,58.53,62989.0,41.3423,41.3634,41.2999,41.307,62989.0
2016-11-07 10:50:00,58.53,58.53,58.42,58.46,41121.0,41.307,41.307,41.2293,41.2576,41121.0
2016-11-07 10:55:00,58.46,58.62,58.42,58.6,44950.0,41.2576,41.3705,41.2293,41.3564,44950.0
2016-11-07 11:00:00,58.6,58.6,58.49,58.55,56012.0,41.3564,41.3564,41.2787,41.3211,56012.0
2016-11-07 11:05:00,58.56,58.64,58.54,58.6,24081.0,41.3281,41.3846,41.314,41.3564,24081.0
2016-11-07 11:10:00,58.61,58.66,58.57,58.6,35348.0,41.3634,41.3987,41.3352,41.3564,35348.0
2016-11-07 11:15:00,58.6,58.69,58.57,58.65,58228.0,41.3564,41.4199,41.3352,41.3917,58228.0
2016-11-07 11:20:00,58.66,58.66,58.6,58.6,20192.0,41.3987,41.3987,41.3564,41.3564,20192.0
2016-11-07 11:25:00,58.59,58.63,58.57,58.62,21266.0,41.3493,41.3776,41.3352,41.3705,21266.0
2016-11-07 11:30:00,58.63,58.65,58.55,58.59,50175.0,41.3776,41.3917,41.3211,41.3493,50175.0
2016-11-07 11:35:00,58.58,58.61,58.54,58.56,19076.0,41.3423,41.3634,41.314,41.3281,19076.0
2016-11-07 11:40:00,58.54,58.57,58.52,58.55,15555.0,41.314,41.3352,41.2999,41.3211,15555.0
2016-11-07 11:45:00,58.55,58.57,58.45,58.47,28886.0,41.3211,41.3352,41.2505,41.2646,28886.0
2016-11-07 11:50:00,58.46,58.46,58.39,58.41,22659.0,41.2576,41.2576,41.2082,41.2223,22659.0
2016-11-07 11:55:00,58.4,58.43,58.38,58.41,18566.0,41.2152,41.2364,41.2011,41.2223,18566.0
2016-11-07 12:00:00,58.41,58.51,58.41,58.49,32011.0,41.2223,41.2929,41.2223,41.2787,32011.0
2016-11-07 12:05:00,58.49,58.57,58.49,58.52,45573.0,41.2787,41.3352,41.2787,41.2999,45573.0
2016-11-07 12:10:00,58.52,58.53,58.5,58.53,16836.0,41.2999,41.307,41.2858,41.307,16836.0
2016-11-07 12:15:00,58.52,58.54,58.49,58.49,19839.0,41.2999,41.314,41.2787,41.2787,19839.0
2016-11-07 12:20:00,58.49,58.54,58.48,58.51,27920.0,41.2787,41.314,41.2717,41.2929,27920.0
2016-11-07 12:25:00,58.51,58.52,58.48,58.49,27759.0,41.2929,41.2999,41.2717,41.2787,27759.0
2016-11-07 12:30:00,58.49,58.51,58.48,58.5,14521.0,41.2787,41.2929,41.2717,41.2858,14521.0
2016-11-07 12:35:00,58.5,58.5,58.44,58.44,28477.0,41.2858,41.2858,41.2435,41.2435,28477.0
2016-11-07 12:40:00,58.45,58.46,58.43,58.45,16569.0,41.2505,41.2576,41.2364,41.2505,16569.0
2016-11-07 12:45:00,58.46,58.49,58.43,58.44,14853.0,41.2576,41.2787,41.2364,41.2435,14853.0
2016-11-07 12:50:00,58.44,58.5,58.41,58.44,23497.0,41.2435,41.2858,41.2223,41.2435,23497.0
2016-11-07 12:55:00,58.44,58.49,58.44,58.49,27786.0,41.2435,41.2787,41.2435,41.2787,27786.0
2016-11-07 13:00:00,58.48,58.53,58.46,58.51,43935.0,41.2717,41.307,41.2576,41.2929,43935.0
2016-11-07 13:05:00,58.5,58.5,58.47,58.49,33730.0,41.2858,41.2858,41.2646,41.2787,33730.0
2016-11-07 13:10:00,58.49,58.49,58.45,58.46,24788.0,41.2787,41.2787,41.2505,41.2576,24788.0
2016-11-07 13:15:00,58.46,58.49,58.43,58.48,24660.0,41.2576,41.2787,41.2364,41.2717,24660.0
2016-11-07 13:20:00,58.48,58.54,58.47,58.54,33655.0,41.2717,41.314,41.2646,41.314,33655.0
2016-11-07 13:25:00,58.55,58.57,58.47,58.48,26160.0,41.3211,41.3352,41.2646,41.2717,26160.0
2016-11-07 13:30:00,58.49,58.55,58.48,58.51,19514.0,41.2787,41.3211,41.2717,41.2929,19514.0
2016-11-07 13:35:00,58.51,58.58,58.48,58.5,25712.0,41.2929,41.3423,41.2717,41.2858,25712.0
2016-11-07 13:40:00,58.5,58.53,58.49,58.52,20146.0,41.2858,41.307,41.2787,41.2999,20146.0
2016-11-07 13:45:00,58.53,58.57,58.51,58.56,32614.0,41.307,41.3352,41.2929,41.3281,32614.0
2016-11-07 13:50:00,58.56,58.68,58.56,58.67,34411.0,41.3281,41.4128,41.3281,41.4058,34411.0
2016-11-07 13:55:00,58.68,58.71,58.66,58.71,45599.0,41.4128,41.434,41.3987,41.434,45599.0
2016-11-07 14:00:00,58.71,58.71,58.68,58.71,35657.0,41.434,41.434,41.4128,41.434,35657.0
2016-11-07 14:05:00,58.7,58.7,58.52,58.53,21290.0,41.427,41.427,41.2999,41.307,21290.0
2016-11-07 14:10:00,58.53,58.58,58.44,58.47,31006.0,41.307,41.3423,41.2435,41.2646,31006.0
2016-11-07 14:15:00,58.48,58.52,58.44,58.45,21105.0,41.2717,41.2999,41.2435,41.2505,21105.0
2016-11-07 14:20:00,58.44,58.48,58.4,58.45,29761.0,41.2435,41.2717,41.2152,41.2505,29761.0
2016-11-07 14:25:00,58.44,58.47,58.42,58.42,20940.0,41.2435,41.2646,41.2293,41.2293,20940.0
2016-11-07 14:30:00,58.43,58.49,58.38,58.39,28906.0,41.2364,41.2787,41.2011,41.2082,28906.0
2016-11-07 14:35:00,58.39,58.39,58.32,58.36,27495.0,41.2082,41.2082,41.1588,41.187,27495.0
2016-11-07 14:40:00,58.37,58.37,58.28,58.3,38774.0,41.1941,41.1941,41.1305,41.1447,38774.0
2016-11-07 14:45:00,58.3,58.32,58.16,58.17,34156.0,41.1447,41.1588,41.0459,41.0529,34156.0
2016-11-07 14:50:00,58.18,58.2,58.17,58.19,29736.0,41.06,41.0741,41.0529,41.067,29736.0
2016-11-07 14:55:00,58.19,58.23,58.17,58.21,21036.0,41.067,41.0953,41.0529,41.0811,21036.0
2016-11-07 15:00:00,58.22,58.27,58.16,58.27,29866.0,41.0882,41.1235,41.0459,41.1235,29866.0
2016-11-07 15:05:00,58.27,58.36,58.27,58.35,38849.0,41.1235,41.187,41.1235,41.1799,38849.0
2016-11-07 15:10:00,58.34,58.36,58.33,58.36,31447.0,41.1729,41.187,41.1658,41.187,31447.0
2016-11-07 15:15:00,58.36,58.41,58.35,58.37,26893.0,41.187,41.2223,41.1799,41.1941,26893.0
2016-11-07 15:20:00,58.37,58.43,58.34,58.43,29691.0,41.1941,41.2364,41.1729,41.2364,29691.0
2016-11-07 15:25:00,58.43,58.43,58.38,58.39,23790.0,41.2364,41.2364,41.2011,41.2082,23790.0
2016-11-07 15:30:00,58.39,58.4,58.35,58.37,65031.0,41.2082,41.2152,41.1799,41.1941,65031.0
2016-11-07 15:35:00,58.37,58.41,58.34,58.39,56452.0,41.1941,41.2223,41.1729,41.2082,56452.0
2016-11-07 15:40:00,58.4,58.45,58.37,58.42,51843.0,41.2152,41.2505,41.1941,41.2293,51843.0
2016-11-07 15:45:00,58.43,58.47,58.37,58.46,83949.0,41.2364,41.2646,41.1941,41.2576,83949.0
2016-11-07 15:50:00,58.46,58.47,58.43,58.45,80796.0,41.2576,41.2646,41.2364,41.2505,80796.0
2016-11-07 15:55:00,58.44,58.54,58.43,58.52,154540.0,41.2435,41.314,41.2364,41.2999,154540.0
2016-11-08 09:30:00,58.16,58.31,57.97,58.04,129765.0,41.0459,41.1517,40.9118,40.9612,129765.0
2016-11-08 09:35:00,58.05,58.29,58.05,58.29,49542.0,40.9682,41.1376,40.9682,41.1376,49542.0
2016-11-08 09:40:00,58.28,58.31,58.15,58.19,78452.0,41.1305,41.1517,41.0388,41.067,78452.0
2016-11-08 09:45:00,58.18,58.2,57.83,57.9,55097.0,41.06,41.0741,40.813,40.8624,55097.0
2016-11-08 09:50:00,57.9,58.06,57.9,58.02,45666.0,40.8624,40.9753,40.8624,40.947,45666.0
2016-11-08 09:55:00,58.0,58.0,57.79,57.81,53953.0,40.9329,40.9329,40.7847,40.7988,53953.0
2016-11-08 10:00:00,57.83,57.83,57.62,57.72,83278.0,40.813,40.813,40.6648,40.7353,83278.0
2016-11-08 10:05:00,57.75,57.85,57.73,57.79,27801.0,40.7565,40.8271,40.7424,40.7847,27801.0
2016-11-08 10:10:00,57.78,57.78,57.63,57.64,43133.0,40.7777,40.7777,40.6718,40.6789,43133.0
2016-11-08 10:15:00,57.62,57.7,57.57,57.61,39830.0,40.6648,40.7212,40.6295,40.6577,39830.0
2016-11-08 10:20:00,57.6,57.69,57.58,57.63,65455.0,40.6506,40.7142,40.6365,40.6718,65455.0
2016-11-08 10:25:00,57.63,57.7,57.62,57.65,52281.0,40.6718,40.7212,40.6648,40.6859,52281.0
2016-11-08 10:30:00,57.62,57.78,57.59,57.74,46897.0,40.6648,40.7777,40.6436,40.7494,46897.0
2016-11-08 10:35:00,57.74,57.8,57.7,57.78,40521.0,40.7494,40.7918,40.7212,40.7777,40521.0
2016-11-08 10:40:00,57.78,57.79,57.7,57.75,36258.0,40.7777,40.7847,40.7212,40.7565,36258.0
2016-11-08 10:45:00,57.75,58.05,57.75,58.0,52229.0,40.7565,40.9682,40.7565,40.9329,52229.0
2016-11-08 10:50:00,58.03,58.09,57.94,57.95,42566.0,40.9541,40.9965,40.8906,40.8976,42566.0
2016-11-08 10:55:00,57.94,58.02,57.93,58.01,48257.0,40.8906,40.947,40.8835,40.94,48257.0
2016-11-08 11:00:00,58.01,58.14,57.99,58.14,31783.0,40.94,41.0317,40.9259,41.0317,31783.0
2016-11-08 11:05:00,58.14,58.22,58.12,58.2,34643.0,41.0317,41.0882,41.0176,41.0741,34643.0
2016-11-08 11:10:00,58.21,58.32,58.18,58.32,31001.0,41.0811,41.1588,41.06,41.1588,31001.0
2016-11-08 11:15:00,58.34,58.42,58.33,58.4,56271.0,41.1729,41.2293,41.1658,41.2152,56271.0
2016-11-08 11:20:00,58.4,58.61,58.4,58.48,50969.0,41.2152,41.3634,41.2152,41.2717,50969.0
2016-11-08 11:25:00,58.48,58.49,58.32,58.43,53625.0,41.2717,41.2787,41.1588,41.2364,53625.0
2016-11-08 11:30:00,58.45,58.63,58.41,58.59,37170.0,41.2505,41.3776,41.2223,41.3493,37170.0
2016-11-08 11:35:00,58.59,58.62,58.55,58.6,43506.0,41.3493,41.3705,41.3211,41.3564,43506.0
2016-11-08 11:40:00,58.58,58.58,58.44,58.46,28441.0,41.3423,41.3423,41.2435,41.2576,28441.0
2016-11-08 11:45:00,58.46,58.5,58.39,58.41,19246.0,41.2576,41.2858,41.2082,41.2223,19246.0
2016-11-08 11:50:00,58.4,58.42,58.27,58.31,29328.0,41.2152,41.2293,41.1235,41.1517,29328.0
2016-11-08 11:55:00,58.31,58.37,58.28,58.37,31068.0,41.1517,41.1941,41.1305,41.1941,31068.0
2016-11-08 12:00:00,58.36,58.42,58.35,58.36,20932.0,41.187,41.2293,41.1799,41.187,20932.0
2016-11-08 12:05:00,58.37,58.4,58.33,58.39,16227.0,41.1941,41.2152,41.1658,41.2082,16227.0
2016-11-08 12:10:00,58.4,58.55,58.4,58.52,33138.0,41.2152,41.3211,41.2152,41.2999,33138.0
2016-11-08 12:15:00,58.52,58.55,58.46,58.51,27752.0,41.2999,41.3211,41.2576,41.2929,27752.0
2016-11-08 12:20:00,58.5,58.53,58.48,58.51,13330.0,41.2858,41.307,41.2717,41.2929,13330.0
2016-11-08 12:25:00,58.51,58.55,58.49,58.5,17630.0,41.2929,41.3211,41.2787,41.2858,17630.0
2016-11-08 12:30:00,58.49,58.49,58.33,58.33,19010.0,41.2787,41.2787,41.1658,41.1658,19010.0
2016-11-08 12:35:00,58.32,58.5,58.3,58.48,31911.0,41.1588,41.2858,41.1447,41.2717,31911.0
2016-11-08 12:40:00,58.48,58.54,58.46,58.47,19423.0,41.2717,41.314,41.2576,41.2646,19423.0
2016-11-08 12:45:00,58.45,58.46,58.36,58.42,17882.0,41.2505,41.2576,41.187,41.2293,17882.0
2016-11-08 12:50:00,58.41,58.43,58.36,58.43,18568.0,41.2223,41.2364,41.187,41.2364,18568.0
2016-11-08 12:55:00,58.41,58.43,58.37,58.38,13632.0,41.2223,41.2364,41.1941,41.2011,13632.0
2016-11-08 13:00:00,58.38,58.44,58.38,58.41,19577.0,41.2011,41.2435,41.2011,41.2223,19577.0
2016-11-08 13:05:00,58.41,58.51,58.33,58.35,43945.0,41.2223,41.2929,41.1658,41.1799,43945.0
2016-11-08 13:10:00,58.34,58.43,58.31,58.37,20220.0,41.1729,41.2364,41.1517,41.1941,20220.0
2016-11-08 13:15:00,58.37,58.38,58.22,58.23,24592.0,41.1941,41.2011,41.0882,41.0953,24592.0
2016-11-08 13:20:00,58.23,58.35,58.23,58.31,24479.0,41.0953,41.1799,41.0953,41.1517,24479.0
2016-11-08 13:25:00,58.3,58.37,58.3,58.37,15615.0,41.1447,41.1941,41.1447,41.1941,15615.0
2016-11-08 13:30:00,58.36,58.39,58.28,58.39,14808.0,41.187,41.2082,41.1305,41.2082,14808.0
2016-11-08 13:35:00,58.39,58.43,58.35,58.4,12919.0,41.2082,41.2364,41.1799,41.2152,12919.0
2016-11-08 13:40:00,58.4,58.4,58.28,58.28,24002.0,41.2152,41.2152,41.1305,41.1305,24002.0
2016-11-08 13:45:00,58.27,58.31,58.27,58.3,15899.0,41.1235,41.1517,41.1235,41.1447,15899.0
2016-11-08 13:50:00,58.29,58.33,58.26,58.32,26779.0,41.1376,41.1658,41.1164,41.1588,26779.0
2016-11-08 13:55:00,58.31,58.33,58.3,58.32,21618.0,41.1517,41.1658,41.1447,41.1588,21618.0
2016-11-08 14:00:00,58.33,58.33,58.23,58.25,14279.0,41.1658,41.1658,41.0953,41.1094,14279.0
2016-11-08 14:05:00,58.26,58.26,58.12,58.13,22450.0,41.1164,41.1164,41.0176,41.0247,22450.0
2016-11-08 14:10:00,58.13,58.18,58.13,58.15,21778.0,41.0247,41.06,41.0247,41.0388,21778.0
2016-11-08 14:15:00,58.15,58.21,58.09,58.21,18337.0,41.0388,41.0811,40.9965,41.0811,18337.0
2016-11-08 14:20:00,58.21,58.27,58.16,58.26,20423.0,41.0811,41.1235,41.0459,41.1164,20423.0
2016-11-08 14:25:00,58.26,58.3,58.17,58.17,14519.0,41.1164,41.1447,41.0529,41.0529,14519.0
2016-11-08 14:30:00,58.18,58.18,58.06,58.06,20556.0,41.06,41.06,40.9753,40.9753,20556.0
2016-11-08 14:35:00,58.05,58.06,58.02,58.03,23761.0,40.9682,40.9753,40.947,40.9541,23761.0
2016-11-08 14:40:00,58.02,58.06,57.9,57.91,33372.0,40.947,40.9753,40.8624,40.8694,33372.0
2016-11-08 14:45:00,57.9,57.96,57.88,57.95,29601.0,40.8624,40.9047,40.8482,40.8976,29601.0
2016-11-08 14:50:00,57.95,58.03,57.95,57.99,18786.0,40.8976,40.9541,40.8976,40.9259,18786.0
2016-11-08 14:55:00,57.99,57.99,57.93,57.99,21160.0,40.9259,40.9259,40.8835,40.9259,21160.0
2016-11-08 15:00:00,57.98,58.0,57.96,57.99,18690.0,40.9188,40.9329,40.9047,40.9259,18690.0
2016-11-08 15:05:00,58.0,58.19,58.0,58.16,42956.0,40.9329,41.067,40.9329,41.0459,42956.0
2016-11-08 15:10:00,58.17,58.22,58.15,58.22,47264.0,41.0529,41.0882,41.0388,41.0882,47264.0
2016-11-08 15:15:00,58.22,58.26,58.19,58.25,27858.0,41.0882,41.1164,41.067,41.1094,27858.0
2016-11-08 15:20:00,58.25,58.27,58.19,58.2,34083.0,41.1094,41.1235,41.067,41.0741,34083.0
2016-11-08 15:25:00,58.2,58.34,58.2,58.31,60685.0,41.0741,41.1729,41.0741,41.1517,60685.0
2016-11-08 15:30:00,58.31,58.41,58.29,58.4,73089.0,41.1517,41.2223,41.1376,41.2152,73089.0
2016-11-08 15:35:00,58.39,58.44,58.35,58.44,48908.0,41.2082,41.2435,41.1799,41.2435,48908.0
2016-11-08 15:40:00,58.43,58.44,58.31,58.34,64605.0,41.2364,41.2435,41.1517,41.1729,64605.0
2016-11-08 15:45:00,58.33,58.41,58.33,58.34,91021.0,41.1658,41.2223,41.1658,41.1729,91021.0
2016-11-08 15:50:00,58.35,58.36,58.15,58.17,119820.0,41.1799,41.187,41.0388,41.0529,119820.0
2016-11-08 15:55:00,58.18,58.19,58.09,58.14,180157.0,41.06,41.067,40.9965,41.0317,180157.0
2016-11-09 09:30:00,58.73,60.56,58.47,60.48,393861.0,41.4481,42.7396,41.2646,42.6832,393861.0
2016-11-09 09:35:00,60.42,60.55,59.28,59.76,242323.0,42.6408,42.7326,41.8363,42.175,242323.0
2016-11-09 09:40:00,59.78,59.79,59.25,59.62,105583.0,42.1892,42.1962,41.8151,42.0762,105583.0
2016-11-09 09:45:00,59.59,60.04,59.47,59.97,149672.0,42.0551,42.3726,41.9704,42.3232,149672.0
2016-11-09 09:50:00,59.98,60.13,59.73,59.99,127136.0,42.3303,42.4362,42.1539,42.3374,127136.0
2016-11-09 09:55:00,60.0,60.11,59.7,59.81,223687.0,42.3444,42.422,42.1327,42.2103,223687.0
2016-11-09 10:00:00,59.81,59.9,59.52,59.54,114692.0,42.2103,42.2738,42.0057,42.0198,114692.0
2016-11-09 10:05:00,59.54,59.63,59.43,59.43,93539.0,42.0198,42.0833,41.9421,41.9421,93539.0
2016-11-09 10:10:00,59.43,59.54,59.23,59.44,89178.0,41.9421,42.0198,41.801,41.9492,89178.0
2016-11-09 10:15:00,59.43,59.49,59.35,59.44,64944.0,41.9421,41.9845,41.8857,41.9492,64944.0
2016-11-09 10:20:00,59.43,59.54,59.36,59.45,53354.0,41.9421,42.0198,41.8927,41.9563,53354.0
2016-11-09 10:25:00,59.44,59.55,59.35,59.54,68882.0,41.9492,42.0268,41.8857,42.0198,68882.0
2016-11-09 10:30:00,59.52,59.63,59.33,59.62,98665.0,42.0057,42.0833,41.8716,42.0762,98665.0
2016-11-09 10:35:00,59.64,59.95,59.59,59.8,214890.0,42.0903,42.3091,42.0551,42.2033,214890.0
2016-11-09 10:40:00,59.78,59.91,59.75,59.82,166498.0,42.1892,42.2809,42.168,42.2174,166498.0
2016-11-09 10:45:00,59.8,59.84,59.57,59.59,100613.0,42.2033,42.2315,42.0409,42.0551,100613.0
2016-11-09 10:50:00,59.57,59.65,59.5,59.63,76101.0,42.0409,42.0974,41.9915,42.0833,76101.0
2016-11-09 10:55:00,59.62,59.79,59.59,59.71,50096.0,42.0762,42.1962,42.0551,42.1398,50096.0
2016-11-09 11:00:00,59.71,59.89,59.71,59.86,46068.0,42.1398,42.2668,42.1398,42.2456,46068.0
2016-11-09 11:05:00,59.86,60.18,59.81,60.18,79231.0,42.2456,42.4714,42.2103,42.4714,79231.0
2016-11-09 11:10:00,60.19,60.53,60.11,60.45,163626.0,42.4785,42.7185,42.422,42.662,163626.0
2016-11-09 11:15:00,60.44,60.54,60.38,60.5,56536.0,42.6549,42.7255,42.6126,42.6973,56536.0
2016-11-09 11:20:00,60.51,60.82,60.49,60.82,75597.0,42.7043,42.9231,42.6902,42.9231,75597.0
2016-11-09 11:25:00,60.83,60.99,60.81,60.92,113891.0,42.9302,43.0431,42.9161,42.9937,113891.0
2016-11-09 11:30:00,60.92,61.1,60.89,61.08,107328.0,42.9937,43.1207,42.9725,43.1066,107328.0
2016-11-09 11:35:00,61.07,61.23,61.07,61.23,76070.0,43.0996,43.2125,43.0996,43.2125,76070.0
2016-11-09 11:40:00,61.22,61.22,60.99,61.0,106536.0,43.2054,43.2054,43.0431,43.0502,106536.0
2016-11-09 11:45:00,61.0,61.29,60.99,61.28,52607.0,43.0502,43.2548,43.0431,43.2478,52607.0
2016-11-09 11:50:00,61.28,61.36,61.18,61.34,76696.0,43.2478,43.3042,43.1772,43.2901,76696.0
2016-11-09 11:55:00,61.34,61.37,61.0,61.02,81314.0,43.2901,43.3113,43.0502,43.0643,81314.0
2016-11-09 12:00:00,61.02,61.08,60.78,60.78,70110.0,43.0643,43.1066,42.8949,42.8949,70110.0
2016-11-09 12:05:00,60.78,60.9,60.77,60.88,78226.0,42.8949,42.9796,42.8878,42.9655,78226.0
2016-11-09 12:10:00,60.89,61.0,60.83,60.91,77354.0,42.9725,43.0502,42.9302,42.9866,77354.0
2016-11-09 12:15:00,60.9,61.18,60.89,61.06,65429.0,42.9796,43.1772,42.9725,43.0925,65429.0
2016-11-09 12:20:00,61.07,61.08,60.93,60.97,42721.0,43.0996,43.1066,43.0008,43.029,42721.0
2016-11-09 12:25:00,60.97,61.13,60.88,60.98,40583.0,43.029,43.1419,42.9655,43.036,40583.0
2016-11-09 12:30:00,60.97,61.05,60.81,61.02,67667.0,43.029,43.0854,42.9161,43.0643,67667.0
2016-11-09 12:35:00,61.02,61.07,60.92,60.95,45704.0,43.0643,43.0996,42.9937,43.0149,45704.0
2016-11-09 12:40:00,60.94,61.18,60.94,61.18,55068.0,43.0078,43.1772,43.0078,43.1772,55068.0
2016-11-09 12:45:00,61.16,61.22,61.1,61.13,23292.0,43.1631,43.2054,43.1207,43.1419,23292.0
2016-11-09 12:50:00,61.13,61.21,61.09,61.2,48653.0,43.1419,43.1984,43.1137,43.1913,48653.0
2016-11-09 12:55:00,61.22,61.35,61.21,61.3,46782.0,43.2054,43.2972,43.1984,43.2619,46782.0
2016-11-09 13:00:00,61.3,61.3,61.17,61.21,50045.0,43.2619,43.2619,43.1701,43.1984,50045.0
2016-11-09 13:05:00,61.23,61.66,61.22,61.66,114129.0,43.2125,43.5159,43.2054,43.5159,114129.0
2016-11-09 13:10:00,61.63,61.74,61.52,61.71,91796.0,43.4948,43.5724,43.4171,43.5512,91796.0
2016-11-09 13:15:00,61.72,61.79,61.68,61.72,97144.0,43.5583,43.6077,43.5301,43.5583,97144.0
2016-11-09 13:20:00,61.7,61.89,61.6,61.62,89715.0,43.5442,43.6783,43.4736,43.4877,89715.0
2016-11-09 13:25:00,61.62,61.74,61.62,61.67,60108.0,43.4877,43.5724,43.4877,43.523,60108.0
2016-11-09 13:30:00,61.66,61.73,61.54,61.7,71885.0,43.5159,43.5653,43.4313,43.5442,71885.0
2016-11-09 13:35:00,61.72,61.73,61.47,61.58,87749.0,43.5583,43.5653,43.3819,43.4595,87749.0
2016-11-09 13:40:00,61.57,61.6,61.4,61.54,55285.0,43.4524,43.4736,43.3325,43.4313,55285.0
2016-11-09 13:45:00,61.54,61.59,61.5,61.5,36015.0,43.4313,43.4665,43.403,43.403,36015.0
2016-11-09 13:50:00,61.51,61.61,61.49,61.54,46412.0,43.4101,43.4807,43.396,43.4313,46412.0
2016-11-09 13:55:00,61.53,61.61,61.48,61.56,62394.0,43.4242,43.4807,43.3889,43.4454,62394.0
2016-11-09 14:00:00,61.56,61.67,61.55,61.67,89017.0,43.4454,43.523,43.4383,43.523,89017.0
2016-11-09 14:05:00,61.66,61.88,61.65,61.88,109875.0,43.5159,43.6712,43.5089,43.6712,109875.0
2016-11-09 14:10:00,61.87,62.0,61.87,61.89,167001.0,43.6641,43.7559,43.6641,43.6783,167001.0
2016-11-09 14:15:00,61.89,61.92,61.75,61.92,54441.0,43.6783,43.6994,43.5795,43.6994,54441.0
2016-11-09 14:20:00,61.9,62.17,61.89,62.16,149301.0,43.6853,43.8759,43.6783,43.8688,149301.0
2016-11-09 14:25:00,62.16,62.17,61.95,62.02,91734.0,43.8688,43.8759,43.7206,43.77,91734.0
2016-11-09 14:30:00,62.02,62.3,61.99,62.17,219391.0,43.77,43.9676,43.7488,43.8759,219391.0
2016-11-09 14:35:00,62.18,62.3,62.11,62.29,73057.0,43.8829,43.9676,43.8335,43.9606,73057.0
2016-11-09 14:40:00,62.3,62.38,62.25,62.38,216659.0,43.9676,44.0241,43.9323,44.0241,216659.0
2016-11-09 14:45:00,62.38,62.45,62.34,62.34,107021.0,44.0241,44.0735,43.9958,43.9958,107021.0
2016-11-09 14:50:00,62.33,62.36,62.27,62.32,70248.0,43.9888,44.01,43.9464,43.9817,70248.0
2016-11-09 14:55:00,62.32,62.34,62.23,62.28,70853.0,43.9817,43.9958,43.9182,43.9535,70853.0
2016-11-09 15:00:00,62.29,62.34,62.22,62.29,69103.0,43.9606,43.9958,43.9112,43.9606,69103.0
2016-11-09 15:05:00,62.3,62.35,62.28,62.33,75785.0,43.9676,44.0029,43.9535,43.9888,75785.0
2016-11-09 15:10:00,62.33,62.45,62.3,62.41,74467.0,43.9888,44.0735,43.9676,44.0452,74467.0
2016-11-09 15:15:00,62.42,62.59,62.4,62.59,140531.0,44.0523,44.1723,44.0382,44.1723,140531.0
2016-11-09 15:20:00,62.59,62.69,62.55,62.67,134349.0,44.1723,44.2429,44.1441,44.2287,134349.0
2016-11-09 15:25:00,62.65,62.7,62.54,62.58,208394.0,44.2146,44.2499,44.137,44.1652,208394.0
2016-11-09 15:30:00,62.57,62.59,62.23,62.25,237175.0,44.1582,44.1723,43.9182,43.9323,237175.0
2016-11-09 15:35:00,62.25,62.27,62.11,62.13,163073.0,43.9323,43.9464,43.8335,43.8476,163073.0
2016-11-09 15:40:00,62.14,62.19,62.01,62.08,185498.0,43.8547,43.89,43.763,43.8124,185498.0
2016-11-09 15:45:00,62.07,62.08,61.79,61.88,231949.0,43.8053,43.8124,43.6077,43.6712,231949.0
2016-11-09 15:50:00,61.88,61.98,61.87,61.98,254047.0,43.6712,43.7418,43.6641,43.7418,254047.0
2016-11-09 15:55:00,61.98,62.06,61.94,62.03,595539.0,43.7418,43.7982,43.7136,43.7771,595539.0
2016-11-10 09:30:00,62.13,63.28,62.04,63.28,221551.0,43.8476,44.6592,43.7841,44.6592,221551.0
2016-11-10 09:35:00,63.29,63.42,63.02,63.28,132101.0,44.6663,44.758,44.4758,44.6592,132101.0
2016-11-10 09:40:00,63.29,63.85,63.26,63.79,208618.0,44.6663,45.0615,44.6451,45.0192,208618.0
2016-11-10 09:45:00,63.76,63.93,63.61,63.79,189668.0,44.998,45.118,44.8921,45.0192,189668.0
2016-11-10 09:50:00,63.79,64.14,63.74,64.14,260865.0,45.0192,45.2662,44.9839,45.2662,260865.0
2016-11-10 09:55:00,64.15,64.2,63.77,63.92,208130.0,45.2732,45.3085,45.0051,45.1109,208130.0
2016-11-10 10:00:00,63.96,64.02,63.51,63.62,121563.0,45.1391,45.1815,44.8216,44.8992,121563.0
2016-11-10 10:05:00,63.59,63.93,63.56,63.93,129559.0,44.878,45.118,44.8569,45.118,129559.0
2016-11-10 10:10:00,63.93,63.94,63.45,63.62,117880.0,45.118,45.125,44.7792,44.8992,117880.0
2016-11-10 10:15:00,63.63,63.83,63.49,63.51,120286.0,44.9063,45.0474,44.8074,44.8216,120286.0
2016-11-10 10:20:00,63.53,63.94,63.45,63.85,71963.0,44.8357,45.125,44.7792,45.0615,71963.0
2016-11-10 10:25:00,63.82,63.82,63.62,63.69,80050.0,45.0403,45.0403,44.8992,44.9486,80050.0
2016-11-10 10:30:00,63.7,63.83,63.39,63.45,165783.0,44.9557,45.0474,44.7369,44.7792,165783.0
2016-11-10 10:35:00,63.49,63.5,63.22,63.22,146136.0,44.8074,44.8145,44.6169,44.6169,146136.0
2016-11-10 10:40:00,63.22,63.31,63.09,63.15,201295.0,44.6169,44.6804,44.5252,44.5675,201295.0
2016-11-10 10:45:00,63.16,63.34,62.95,62.97,104803.0,44.5746,44.7016,44.4263,44.4405,104803.0
2016-11-10 10:50:00,62.99,63.05,62.81,62.94,72433.0,44.4546,44.4969,44.3275,44.4193,72433.0
2016-11-10 10:55:00,62.92,62.93,62.35,62.55,141486.0,44.4052,44.4122,44.0029,44.1441,141486.0
2016-11-10 11:00:00,62.53,62.91,62.46,62.51,75866.0,44.1299,44.3981,44.0805,44.1158,75866.0
2016-11-10 11:05:00,62.51,62.74,62.34,62.4,86956.0,44.1158,44.2781,43.9958,44.0382,86956.0
2016-11-10 11:10:00,62.37,62.41,62.13,62.41,108393.0,44.017,44.0452,43.8476,44.0452,108393.0
2016-11-10 11:15:00,62.39,62.49,62.26,62.4,93054.0,44.0311,44.1017,43.9394,44.0382,93054.0
2016-11-10 11:20:00,62.39,62.51,62.34,62.41,51094.0,44.0311,44.1158,43.9958,44.0452,51094.0
2016-11-10 11:25:00,62.41,62.53,62.3,62.53,84684.0,44.0452,44.1299,43.9676,44.1299,84684.0
2016-11-10 11:30:00,62.52,62.52,62.37,62.47,59008.0,44.1229,44.1229,44.017,44.0876,59008.0
2016-11-10 11:35:00,62.49,62.73,62.47,62.73,109726.0,44.1017,44.2711,44.0876,44.2711,109726.0
2016-11-10 11:40:00,62.73,62.91,62.71,62.87,99265.0,44.2711,44.3981,44.257,44.3699,99265.0
2016-11-10 11:45:00,62.87,62.91,62.67,62.73,66845.0,44.3699,44.3981,44.2287,44.2711,66845.0
2016-11-10 11:50:00,62.74,62.89,62.7,62.83,37621.0,44.2781,44.384,44.2499,44.3417,37621.0
2016-11-10 11:55:00,62.82,62.82,62.59,62.63,53612.0,44.3346,44.3346,44.1723,44.2005,53612.0
2016-11-10 12:00:00,62.63,62.74,62.58,62.72,41846.0,44.2005,44.2781,44.1652,44.264,41846.0
2016-11-10 12:05:00,62.7,62.86,62.61,62.63,39865.0,44.2499,44.3628,44.1864,44.2005,39865.0
2016-11-10 12:10:00,62.62,62.93,62.62,62.85,35042.0,44.1935,44.4122,44.1935,44.3558,35042.0
2016-11-10 12:15:00,62.85,62.91,62.73,62.74,48358.0,44.3558,44.3981,44.2711,44.2781,48358.0
2016-11-10 12:20:00,62.73,62.89,62.66,62.82,46697.0,44.2711,44.384,44.2217,44.3346,46697.0
2016-11-10 12:25:00,62.86,62.9,62.71,62.77,41978.0,44.3628,44.3911,44.257,44.2993,41978.0
2016-11-10 12:30:00,62.77,62.91,62.7,62.73,33845.0,44.2993,44.3981,44.2499,44.2711,33845.0
2016-11-10 12:35:00,62.73,62.81,62.7,62.7,35764.0,44.2711,44.3275,44.2499,44.2499,35764.0
2016-11-10 12:40:00,62.7,62.82,62.58,62.77,55606.0,44.2499,44.3346,44.1652,44.2993,55606.0
2016-11-10 12:45:00,62.78,62.91,62.76,62.9,42775.0,44.3064,44.3981,44.2923,44.3911,42775.0
2016-11-10 12:50:00,62.9,62.92,62.83,62.85,42468.0,44.3911,44.4052,44.3417,44.3558,42468.0
2016-11-10 12:55:00,62.85,62.9,62.67,62.76,42178.0,44.3558,44.3911,44.2287,44.2923,42178.0
2016-11-10 13:00:00,62.76,62.87,62.72,62.82,32920.0,44.2923,44.3699,44.264,44.3346,32920.0
2016-11-10 13:05:00,62.82,62.92,62.82,62.89,30692.0,44.3346,44.4052,44.3346,44.384,30692.0
2016-11-10 13:10:00,62.89,62.89,62.74,62.76,35362.0,44.384,44.384,44.2781,44.2923,35362.0
2016-11-10 13:15:00,62.76,62.99,62.73,62.85,39084.0,44.2923,44.4546,44.2711,44.3558,39084.0
2016-11-10 13:20:00,62.84,63.05,62.84,62.89,46827.0,44.3487,44.4969,44.3487,44.384,46827.0
2016-11-10 13:25:00,62.89,63.02,62.74,62.96,40531.0,44.384,44.4758,44.2781,44.4334,40531.0
2016-11-10 13:30:00,62.97,63.04,62.95,62.96,38942.0,44.4405,44.4899,44.4263,44.4334,38942.0
2016-11-10 13:35:00,62.97,63.12,62.96,63.1,32483.0,44.4405,44.5463,44.4334,44.5322,32483.0
2016-11-10 13:40:00,63.1,63.12,62.99,63.07,42130.0,44.5322,44.5463,44.4546,44.511,42130.0
2016-11-10 13:45:00,63.06,63.28,62.99,63.26,40803.0,44.504,44.6592,44.4546,44.6451,40803.0
2016-11-10 13:50:00,63.26,63.35,63.23,63.32,36331.0,44.6451,44.7086,44.624,44.6875,36331.0
2016-11-10 13:55:00,63.3,63.3,63.16,63.21,30959.0,44.6734,44.6734,44.5746,44.6098,30959.0
2016-11-10 14:00:00,63.21,63.24,63.09,63.14,29256.0,44.6098,44.631,44.5252,44.5604,29256.0
2016-11-10 14:05:00,63.15,63.19,63.08,63.17,33223.0,44.5675,44.5957,44.5181,44.5816,33223.0
2016-11-10 14:10:00,63.18,63.32,63.18,63.25,45332.0,44.5887,44.6875,44.5887,44.6381,45332.0
2016-11-10 14:15:00,63.25,63.25,63.13,63.23,53236.0,44.6381,44.6381,44.5534,44.624,53236.0
2016-11-10 14:20:00,63.22,63.3,63.15,63.2,45033.0,44.6169,44.6734,44.5675,44.6028,45033.0
2016-11-10 14:25:00,63.2,63.3,63.13,63.24,37795.0,44.6028,44.6734,44.5534,44.631,37795.0
2016-11-10 14:30:00,63.23,63.25,63.05,63.09,39881.0,44.624,44.6381,44.4969,44.5252,39881.0
2016-11-10 14:35:00,63.11,63.14,63.06,63.13,38213.0,44.5393,44.5604,44.504,44.5534,38213.0
2016-11-10 14:40:00,63.14,63.16,63.07,63.11,43894.0,44.5604,44.5746,44.511,44.5393,43894.0
2016-11-10 14:45:00,63.12,63.25,63.11,63.13,42316.0,44.5463,44.6381,44.5393,44.5534,42316.0
2016-11-10 14:50:00,63.13,63.17,63.09,63.11,31759.0,44.5534,44.5816,44.5252,44.5393,31759.0
2016-11-10 14:55:00,63.1,63.12,62.98,63.08,35427.0,44.5322,44.5463,44.4475,44.5181,35427.0
2016-11-10 15:00:00,63.09,63.16,63.06,63.13,38785.0,44.5252,44.5746,44.504,44.5534,38785.0
2016-11-10 15:05:00,63.12,63.17,63.08,63.15,73195.0,44.5463,44.5816,44.5181,44.5675,73195.0
2016-11-10 15:10:00,63.14,63.15,63.05,63.15,44350.0,44.5604,44.5675,44.4969,44.5675,44350.0
2016-11-10 15:15:00,63.15,63.16,63.07,63.09,80475.0,44.5675,44.5746,44.511,44.5252,80475.0
2016-11-10 15:20:00,63.09,63.14,63.06,63.07,57300.0,44.5252,44.5604,44.504,44.511,57300.0
2016-11-10 15:25:00,63.05,63.1,63.04,63.07,50143.0,44.4969,44.5322,44.4899,44.511,50143.0
2016-11-10 15:30:00,63.07,63.07,62.92,62.95,90247.0,44.511,44.511,44.4052,44.4263,90247.0
2016-11-10 15:35:00,62.96,63.17,62.92,63.0,169255.0,44.4334,44.5816,44.4052,44.4616,169255.0
2016-11-10 15:40:00,63.0,63.04,62.93,63.03,92220.0,44.4616,44.4899,44.4122,44.4828,92220.0
2016-11-10 15:45:00,63.03,63.09,62.94,63.0,124932.0,44.4828,44.5252,44.4193,44.4616,124932.0
2016-11-10 15:50:00,63.01,63.03,62.87,62.97,146948.0,44.4687,44.4828,44.3699,44.4405,146948.0
2016-11-10 15:55:00,62.97,63.0,62.93,62.96,246894.0,44.4405,44.4616,44.4122,44.4334,246894.0
2016-11-11 09:30:00,62.78,63.17,62.41,62.41,98925.0,44.3064,44.5816,44.0452,44.0452,98925.0
2016-11-11 09:35:00,62.49,62.67,62.34,62.54,45683.0,44.1017,44.2287,43.9958,44.137,45683.0
2016-11-11 09:40:00,62.58,62.71,62.34,62.49,54776.0,44.1652,44.257,43.9958,44.1017,54776.0
2016-11-11 09:45:00,62.49,62.52,62.22,62.4,36355.0,44.1017,44.1229,43.9112,44.0382,36355.0
2016-11-11 09:50:00,62.37,62.53,62.17,62.22,33637.0,44.017,44.1299,43.8759,43.9112,33637.0
2016-11-11 09:55:00,62.17,62.2,61.92,62.03,61641.0,43.8759,43.897,43.6994,43.7771,61641.0
2016-11-11 10:00:00,62.06,62.16,61.94,62.05,32360.0,43.7982,43.8688,43.7136,43.7912,32360.0
2016-11-11 10:05:00,62.07,62.36,62.0,62.32,39048.0,43.8053,44.01,43.7559,43.9817,39048.0
2016-11-11 10:10:00,62.3,62.43,62.25,62.38,28665.0,43.9676,44.0594,43.9323,44.0241,28665.0
2016-11-11 10:15:00,62.37,62.66,62.34,62.44,106060.0,44.017,44.2217,43.9958,44.0664,106060.0
2016-11-11 10:20:00,62.42,62.56,62.42,62.49,20025.0,44.0523,44.1511,44.0523,44.1017,20025.0
2016-11-11 10:25:00,62.47,62.48,62.2,62.25,25823.0,44.0876,44.0947,43.897,43.9323,25823.0
2016-11-11 10:30:00,62.26,62.26,62.13,62.2,24954.0,43.9394,43.9394,43.8476,43.897,24954.0
2016-11-11 10:35:00,62.18,62.19,61.88,61.92,38724.0,43.8829,43.89,43.6712,43.6994,38724.0
2016-11-11 10:40:00,61.94,62.04,61.89,61.97,40456.0,43.7136,43.7841,43.6783,43.7347,40456.0
2016-11-11 10:45:00,61.98,62.01,61.88,61.89,34825.0,43.7418,43.763,43.6712,43.6783,34825.0
2016-11-11 10:50:00,61.89,61.9,61.78,61.83,68509.0,43.6783,43.6853,43.6006,43.6359,68509.0
2016-11-11 10:55:00,61.85,61.86,61.72,61.77,37460.0,43.65,43.6571,43.5583,43.5936,37460.0
2016-11-11 11:00:00,61.77,61.78,61.64,61.71,39253.0,43.5936,43.6006,43.5018,43.5512,39253.0
2016-11-11 11:05:00,61.72,61.87,61.7,61.76,101387.0,43.5583,43.6641,43.5442,43.5865,101387.0
2016-11-11 11:10:00,61.77,61.87,61.75,61.8,92680.0,43.5936,43.6641,43.5795,43.6147,92680.0
2016-11-11 11:15:00,61.8,61.8,61.62,61.65,43820.0,43.6147,43.6147,43.4877,43.5089,43820.0
2016-11-11 11:20:00,61.65,61.65,61.48,61.51,62713.0,43.5089,43.5089,43.3889,43.4101,62713.0
2016-11-11 11:25:00,61.51,61.52,61.41,61.49,43225.0,43.4101,43.4171,43.3395,43.396,43225.0
2016-11-11 11:30:00,61.52,61.71,61.52,61.68,72012.0,43.4171,43.5512,43.4171,43.5301,72012.0
2016-11-11 11:35:00,61.68,61.71,61.57,61.61,67635.0,43.5301,43.5512,43.4524,43.4807,67635.0
2016-11-11 11:40:00,61.6,61.8,61.6,61.77,63288.0,43.4736,43.6147,43.4736,43.5936,63288.0
2016-11-11 11:45:00,61.77,61.81,61.61,61.62,79588.0,43.5936,43.6218,43.4807,43.4877,79588.0
2016-11-11 11:50:00,61.62,61.74,61.59,61.69,35235.0,43.4877,43.5724,43.4665,43.5371,35235.0
2016-11-11 11:55:00,61.72,61.89,61.69,61.89,57562.0,43.5583,43.6783,43.5371,43.6783,57562.0
2016-11-11 12:00:00,61.89,62.04,61.88,62.04,36845.0,43.6783,43.7841,43.6712,43.7841,36845.0
2016-11-11 12:05:00,62.05,62.15,61.97,62.13,37185.0,43.7912,43.8618,43.7347,43.8476,37185.0
2016-11-11 12:10:00,62.14,62.19,62.05,62.07,25749.0,43.8547,43.89,43.7912,43.8053,25749.0
2016-11-11 12:15:00,62.07,62.1,61.98,62.05,47619.0,43.8053,43.8265,43.7418,43.7912,47619.0
2016-11-11 12:20:00,62.05,62.12,61.97,62.0,29542.0,43.7912,43.8406,43.7347,43.7559,29542.0
2016-11-11 12:25:00,62.0,62.04,61.92,61.97,19569.0,43.7559,43.7841,43.6994,43.7347,19569.0
2016-11-11 12:30:00,61.98,62.08,61.88,61.9,36637.0,43.7418,43.8124,43.6712,43.6853,36637.0
2016-11-11 12:35:00,61.9,61.98,61.83,61.89,23349.0,43.6853,43.7418,43.6359,43.6783,23349.0
2016-11-11 12:40:00,61.86,62.08,61.86,62.01,39184.0,43.6571,43.8124,43.6571,43.763,39184.0
2016-11-11 12:45:00,62.03,62.14,61.98,62.04,37238.0,43.7771,43.8547,43.7418,43.7841,37238.0
2016-11-11 12:50:00,62.03,62.1,61.94,62.0,25890.0,43.7771,43.8265,43.7136,43.7559,25890.0
2016-11-11 12:55:00,62.0,62.13,61.89,62.12,30278.0,43.7559,43.8476,43.6783,43.8406,30278.0
2016-11-11 13:00:00,62.11,62.24,62.1,62.23,18932.0,43.8335,43.9253,43.8265,43.9182,18932.0
2016-11-11 13:05:00,62.26,62.34,62.19,62.31,30318.0,43.9394,43.9958,43.89,43.9747,30318.0
2016-11-11 13:10:00,62.34,62.36,62.24,62.3,15087.0,43.9958,44.01,43.9253,43.9676,15087.0
2016-11-11 13:15:00,62.33,62.35,62.22,62.27,31383.0,43.9888,44.0029,43.9112,43.9464,31383.0
2016-11-11 13:20:00,62.26,62.35,62.26,62.35,12557.0,43.9394,44.0029,43.9394,44.0029,12557.0
2016-11-11 13:25:00,62.36,62.43,62.34,62.38,33609.0,44.01,44.0594,43.9958,44.0241,33609.0
2016-11-11 13:30:00,62.38,62.41,62.23,62.24,23552.0,44.0241,44.0452,43.9182,43.9253,23552.0
2016-11-11 13:35:00,62.24,62.25,62.08,62.08,24679.0,43.9253,43.9323,43.8124,43.8124,24679.0
2016-11-11 13:40:00,62.07,62.28,62.07,62.25,38974.0,43.8053,43.9535,43.8053,43.9323,38974.0
2016-11-11 13:45:00,62.26,62.43,62.24,62.41,46479.0,43.9394,44.0594,43.9253,44.0452,46479.0
2016-11-11 13:50:00,62.42,62.44,62.37,62.43,40565.0,44.0523,44.0664,44.017,44.0594,40565.0
2016-11-11 13:55:00,62.43,62.44,62.33,62.33,22002.0,44.0594,44.0664,43.9888,43.9888,22002.0
2016-11-11 14:00:00,62.32,62.41,62.28,62.4,29421.0,43.9817,44.0452,43.9535,44.0382,29421.0
2016-11-11 14:05:00,62.39,62.43,62.32,62.42,32447.0,44.0311,44.0594,43.9817,44.0523,32447.0
2016-11-11 14:10:00,62.42,62.43,62.26,62.29,39092.0,44.0523,44.0594,43.9394,43.9606,39092.0
2016-11-11 14:15:00,62.31,62.49,62.31,62.49,59623.0,43.9747,44.1017,43.9747,44.1017,59623.0
2016-11-11 14:20:00,62.49,62.5,62.38,62.43,22398.0,44.1017,44.1088,44.0241,44.0594,22398.0
2016-11-11 14:25:00,62.45,62.46,62.27,62.27,35133.0,44.0735,44.0805,43.9464,43.9464,35133.0
2016-11-11 14:30:00,62.3,62.3,62.19,62.22,31041.0,43.9676,43.9676,43.89,43.9112,31041.0
2016-11-11 14:35:00,62.23,62.28,62.16,62.25,16068.0,43.9182,43.9535,43.8688,43.9323,16068.0
2016-11-11 14:40:00,62.25,62.32,62.25,62.29,23548.0,43.9323,43.9817,43.9323,43.9606,23548.0
2016-11-11 14:45:00,62.31,62.37,62.25,62.3,52076.0,43.9747,44.017,43.9323,43.9676,52076.0
2016-11-11 14:50:00,62.29,62.38,62.26,62.26,19294.0,43.9606,44.0241,43.9394,43.9394,19294.0
2016-11-11 14:55:00,62.26,62.33,62.18,62.19,27069.0,43.9394,43.9888,43.8829,43.89,27069.0
2016-11-11 15:00:00,62.18,62.3,62.18,62.23,32714.0,43.8829,43.9676,43.8829,43.9182,32714.0
2016-11-11 15:05:00,62.24,62.33,62.2,62.33,34451.0,43.9253,43.9888,43.897,43.9888,34451.0
2016-11-11 15:10:00,62.32,62.41,62.3,62.41,38513.0,43.9817,44.0452,43.9676,44.0452,38513.0
2016-11-11 15:15:00,62.41,62.45,62.4,62.44,51837.0,44.0452,44.0735,44.0382,44.0664,51837.0
2016-11-11 15:20:00,62.44,62.47,62.36,62.41,39487.0,44.0664,44.0876,44.01,44.0452,39487.0
2016-11-11 15:25:00,62.42,62.43,62.37,62.4,43487.0,44.0523,44.0594,44.017,44.0382,43487.0
2016-11-11 15:30:00,62.4,62.46,62.38,62.45,64337.0,44.0382,44.0805,44.0241,44.0735,64337.0
2016-11-11 15:35:00,62.45,62.45,62.39,62.4,42992.0,44.0735,44.0735,44.0311,44.0382,42992.0
2016-11-11 15:40:00,62.39,62.5,62.39,62.47,66600.0,44.0311,44.1088,44.0311,44.0876,66600.0
2016-11-11 15:45:00,62.47,62.56,62.47,62.52,74337.0,44.0876,44.1511,44.0876,44.1229,74337.0
2016-11-11 15:50:00,62.52,62.59,62.51,62.57,127096.0,44.1229,44.1723,44.1158,44.1582,127096.0
2016-11-11 15:55:00,62.57,62.58,62.4,62.45,143159.0,44.1582,44.1652,44.0382,44.0735,143159.0
2016-11-14 09:30:00,62.55,62.99,62.38,62.9,127137.0,44.1441,44.4546,44.0241,44.3911,127137.0
2016-11-14 09:35:00,62.91,63.09,62.72,62.74,66017.0,44.3981,44.5252,44.264,44.2781,66017.0
2016-11-14 09:40:00,62.71,62.9,62.61,62.87,52972.0,44.257,44.3911,44.1864,44.3699,52972.0
2016-11-14 09:45:00,62.86,63.0,62.86,62.93,48783.0,44.3628,44.4616,44.3628,44.4122,48783.0
2016-11-14 09:50:00,62.91,63.09,62.9,62.99,57336.0,44.3981,44.5252,44.3911,44.4546,57336.0
2016-11-14 09:55:00,62.97,63.0,62.77,62.81,46239.0,44.4405,44.4616,44.2993,44.3275,46239.0
2016-11-14 10:00:00,62.81,63.08,62.78,63.03,45892.0,44.3275,44.5181,44.3064,44.4828,45892.0
2016-11-14 10:05:00,63.03,63.09,62.8,62.84,85456.0,44.4828,44.5252,44.3205,44.3487,85456.0
2016-11-14 10:10:00,62.84,62.89,62.78,62.84,45642.0,44.3487,44.384,44.3064,44.3487,45642.0
2016-11-14 10:15:00,62.86,62.91,62.7,62.75,61161.0,44.3628,44.3981,44.2499,44.2852,61161.0
2016-11-14 10:20:00,62.74,62.98,62.73,62.83,55421.0,44.2781,44.4475,44.2711,44.3417,55421.0
2016-11-14 10:25:00,62.85,62.87,62.63,62.79,41427.0,44.3558,44.3699,44.2005,44.3134,41427.0
2016-11-14 10:30:00,62.78,62.89,62.75,62.8,41178.0,44.3064,44.384,44.2852,44.3205,41178.0
2016-11-14 10:35:00,62.81,62.88,62.69,62.71,35121.0,44.3275,44.3769,44.2429,44.257,35121.0
2016-11-14 10:40:00,62.72,62.79,62.65,62.65,30920.0,44.264,44.3134,44.2146,44.2146,30920.0
2016-11-14 10:45:00,62.66,62.74,62.62,62.64,33565.0,44.2217,44.2781,44.1935,44.2076,33565.0
2016-11-14 10:50:00,62.63,62.66,62.54,62.61,40283.0,44.2005,44.2217,44.137,44.1864,40283.0
2016-11-14 10:55:00,62.61,62.66,62.48,62.51,58363.0,44.1864,44.2217,44.0947,44.1158,58363.0
2016-11-14 11:00:00,62.5,62.52,62.36,62.37,67399.0,44.1088,44.1229,44.01,44.017,67399.0
2016-11-14 11:05:00,62.36,62.5,62.34,62.49,46216.0,44.01,44.1088,43.9958,44.1017,46216.0
2016-11-14 11:10:00,62.49,62.56,62.48,62.55,28151.0,44.1017,44.1511,44.0947,44.1441,28151.0
2016-11-14 11:15:00,62.56,62.59,62.47,62.53,37092.0,44.1511,44.1723,44.0876,44.1299,37092.0
2016-11-14 11:20:00,62.52,62.53,62.42,62.45,42039.0,44.1229,44.1299,44.0523,44.0735,42039.0
2016-11-14 11:25:00,62.45,62.45,62.07,62.09,85232.0,44.0735,44.0735,43.8053,43.8194,85232.0
2016-11-14 11:30:00,62.08,62.2,62.02,62.15,88428.0,43.8124,43.897,43.77,43.8618,88428.0
2016-11-14 11:35:00,62.15,62.34,62.13,62.3,29611.0,43.8618,43.9958,43.8476,43.9676,29611.0
2016-11-14 11:40:00,62.3,62.41,62.28,62.39,54828.0,43.9676,44.0452,43.9535,44.0311,54828.0
2016-11-14 11:45:00,62.39,62.5,62.35,62.38,76041.0,44.0311,44.1088,44.0029,44.0241,76041.0
2016-11-14 11:50:00,62.39,62.52,62.39,62.49,50396.0,44.0311,44.1229,44.0311,44.1017,50396.0
2016-11-14 11:55:00,62.49,62.55,62.44,62.5,44369.0,44.1017,44.1441,44.0664,44.1088,44369.0
2016-11-14 12:00:00,62.51,62.54,62.47,62.54,48288.0,44.1158,44.137,44.0876,44.137,48288.0
2016-11-14 12:05:00,62.54,62.58,62.44,62.46,38963.0,44.137,44.1652,44.0664,44.0805,38963.0
2016-11-14 12:10:00,62.45,62.57,62.43,62.57,39086.0,44.0735,44.1582,44.0594,44.1582,39086.0
2016-11-14 12:15:00,62.57,62.57,62.47,62.53,29812.0,44.1582,44.1582,44.0876,44.1299,29812.0
2016-11-14 12:20:00,62.53,62.55,62.45,62.5,30981.0,44.1299,44.1441,44.0735,44.1088,30981.0
2016-11-14 12:25:00,62.5,62.57,62.48,62.54,20667.0,44.1088,44.1582,44.0947,44.137,20667.0
2016-11-14 12:30:00,62.55,62.59,62.5,62.51,29514.0,44.1441,44.1723,44.1088,44.1158,29514.0
2016-11-14 12:35:00,62.53,62.63,62.49,62.63,51064.0,44.1299,44.2005,44.1017,44.2005,51064.0
2016-11-14 12:40:00,62.62,62.69,62.57,62.59,36523.0,44.1935,44.2429,44.1582,44.1723,36523.0
2016-11-14 12:45:00,62.6,62.67,62.58,62.65,29878.0,44.1793,44.2287,44.1652,44.2146,29878.0
2016-11-14 12:50:00,62.65,62.66,62.57,62.65,20566.0,44.2146,44.2217,44.1582,44.2146,20566.0
2016-11-14 12:55:00,62.64,62.65,62.57,62.63,23663.0,44.2076,44.2146,44.1582,44.2005,23663.0
2016-11-14 13:00:00,62.64,62.7,62.6,62.63,40576.0,44.2076,44.2499,44.1793,44.2005,40576.0
2016-11-14 13:05:00,62.61,62.78,62.61,62.78,30817.0,44.1864,44.3064,44.1864,44.3064,30817.0
2016-11-14 13:10:00,62.79,62.87,62.75,62.87,31949.0,44.3134,44.3699,44.2852,44.3699,31949.0
2016-11-14 13:15:00,62.86,62.88,62.79,62.81,27575.0,44.3628,44.3769,44.3134,44.3275,27575.0
2016-11-14 13:20:00,62.81,62.87,62.78,62.78,20745.0,44.3275,44.3699,44.3064,44.3064,20745.0
2016-11-14 13:25:00,62.77,62.8,62.7,62.74,22198.0,44.2993,44.3205,44.2499,44.2781,22198.0
2016-11-14 13:30:00,62.75,62.86,62.73,62.78,32176.0,44.2852,44.3628,44.2711,44.3064,32176.0
2016-11-14 13:35:00,62.79,62.86,62.76,62.84,25156.0,44.3134,44.3628,44.2923,44.3487,25156.0
2016-11-14 13:40:00,62.84,62.88,62.8,62.85,31351.0,44.3487,44.3769,44.3205,44.3558,31351.0
2016-11-14 13:45:00,62.83,62.9,62.73,62.87,52318.0,44.3417,44.3911,44.2711,44.3699,52318.0
2016-11-14 13:50:00,62.87,62.89,62.81,62.87,38331.0,44.3699,44.384,44.3275,44.3699,38331.0
2016-11-14 13:55:00,62.88,62.93,62.82,62.9,43542.0,44.3769,44.4122,44.3346,44.3911,43542.0
2016-11-14 14:00:00,62.91,62.91,62.74,62.75,30052.0,44.3981,44.3981,44.2781,44.2852,30052.0
2016-11-14 14:05:00,62.76,62.76,62.68,62.71,29928.0,44.2923,44.2923,44.2358,44.257,29928.0
2016-11-14 14:10:00,62.7,62.72,62.64,62.69,27101.0,44.2499,44.264,44.2076,44.2429,27101.0
2016-11-14 14:15:00,62.69,62.72,62.62,62.63,40038.0,44.2429,44.264,44.1935,44.2005,40038.0
2016-11-14 14:20:00,62.62,62.69,62.6,62.66,32561.0,44.1935,44.2429,44.1793,44.2217,32561.0
2016-11-14 14:25:00,62.66,62.66,62.56,62.57,46774.0,44.2217,44.2217,44.1511,44.1582,46774.0
2016-11-14 14:30:00,62.57,62.64,62.56,62.63,36302.0,44.1582,44.2076,44.1511,44.2005,36302.0
2016-11-14 14:35:00,62.62,62.64,62.55,62.59,42575.0,44.1935,44.2076,44.1441,44.1723,42575.0
2016-11-14 14:40:00,62.58,62.61,62.51,62.55,69457.0,44.1652,44.1864,44.1158,44.1441,69457.0
2016-11-14 14:45:00,62.54,62.66,62.53,62.63,30347.0,44.137,44.2217,44.1299,44.2005,30347.0
2016-11-14 14:50:00,62.63,62.68,62.59,62.61,30303.0,44.2005,44.2358,44.1723,44.1864,30303.0
2016-11-14 14:55:00,62.61,62.73,62.61,62.73,38354.0,44.1864,44.2711,44.1864,44.2711,38354.0
2016-11-14 15:00:00,62.72,62.77,62.7,62.74,50345.0,44.264,44.2993,44.2499,44.2781,50345.0
2016-11-14 15:05:00,62.74,62.74,62.64,62.64,24929.0,44.2781,44.2781,44.2076,44.2076,24929.0
2016-11-14 15:10:00,62.63,62.71,62.62,62.67,35193.0,44.2005,44.257,44.1935,44.2287,35193.0
2016-11-14 15:15:00,62.66,62.7,62.64,62.64,31817.0,44.2217,44.2499,44.2076,44.2076,31817.0
2016-11-14 15:20:00,62.63,62.68,62.61,62.68,41252.0,44.2005,44.2358,44.1864,44.2358,41252.0
2016-11-14 15:25:00,62.68,62.68,62.6,62.65,37359.0,44.2358,44.2358,44.1793,44.2146,37359.0
2016-11-14 15:30:00,62.65,62.7,62.64,62.69,26438.0,44.2146,44.2499,44.2076,44.2429,26438.0
2016-11-14 15:35:00,62.68,62.76,62.64,62.66,67443.0,44.2358,44.2923,44.2076,44.2217,67443.0
2016-11-14 15:40:00,62.66,62.69,62.56,62.59,88684.0,44.2217,44.2429,44.1511,44.1723,88684.0
2016-11-14 15:45:00,62.58,62.58,62.49,62.54,114431.0,44.1652,44.1652,44.1017,44.137,114431.0
2016-11-14 15:50:00,62.55,62.58,62.52,62.56,96605.0,44.1441,44.1652,44.1229,44.1511,96605.0
2016-11-14 15:55:00,62.56,62.66,62.55,62.6,139393.0,44.1511,44.2217,44.1441,44.1793,139393.0
2016-11-15 09:30:00,62.77,62.97,62.63,62.63,136190.0,44.2993,44.4405,44.2005,44.2005,136190.0
2016-11-15 09:35:00,62.63,62.91,62.52,62.52,58443.0,44.2005,44.3981,44.1229,44.1229,58443.0
2016-11-15 09:40:00,62.52,62.71,61.64,61.95,86758.0,44.1229,44.257,43.5018,43.7206,86758.0
2016-11-15 09:45:00,61.93,62.47,61.89,62.47,72190.0,43.7065,44.0876,43.6783,44.0876,72190.0
2016-11-15 09:50:00,62.49,62.77,62.49,62.51,72385.0,44.1017,44.2993,44.1017,44.1158,72385.0
2016-11-15 09:55:00,62.52,62.54,62.28,62.47,72429.0,44.1229,44.137,43.9535,44.0876,72429.0
2016-11-15 10:00:00,62.45,62.7,62.41,62.59,56518.0,44.0735,44.2499,44.0452,44.1723,56518.0
2016-11-15 10:05:00,62.6,62.65,62.32,62.34,54323.0,44.1793,44.2146,43.9817,43.9958,54323.0
2016-11-15 10:10:00,62.35,62.78,62.34,62.64,70211.0,44.0029,44.3064,43.9958,44.2076,70211.0
2016-11-15 10:15:00,62.64,62.95,62.6,62.93,52851.0,44.2076,44.4263,44.1793,44.4122,52851.0
2016-11-15 10:20:00,62.93,63.18,62.92,63.18,75325.0,44.4122,44.5887,44.4052,44.5887,75325.0
2016-11-15 10:25:00,63.14,63.3,63.1,63.29,106087.0,44.5604,44.6734,44.5322,44.6663,106087.0
2016-11-15 10:30:00,63.28,63.31,62.87,62.98,44888.0,44.6592,44.6804,44.3699,44.4475,44888.0
2016-11-15 10:35:00,62.97,63.0,62.77,62.78,42114.0,44.4405,44.4616,44.2993,44.3064,42114.0
2016-11-15 10:40:00,62.8,62.83,62.5,62.53,44761.0,44.3205,44.3417,44.1088,44.1299,44761.0
2016-11-15 10:45:00,62.57,62.67,62.46,62.63,45536.0,44.1582,44.2287,44.0805,44.2005,45536.0
2016-11-15 10:50:00,62.62,62.67,62.45,62.51,34709.0,44.1935,44.2287,44.0735,44.1158,34709.0
2016-11-15 10:55:00,62.53,62.62,62.43,62.5,19728.0,44.1299,44.1935,44.0594,44.1088,19728.0
2016-11-15 11:00:00,62.51,62.63,62.45,62.58,23871.0,44.1158,44.2005,44.0735,44.1652,23871.0
2016-11-15 11:05:00,62.58,62.65,62.49,62.59,31178.0,44.1652,44.2146,44.1017,44.1723,31178.0
2016-11-15 11:10:00,62.59,62.64,62.4,62.42,58648.0,44.1723,44.2076,44.0382,44.0523,58648.0
2016-11-15 11:15:00,62.44,62.53,62.41,62.53,32639.0,44.0664,44.1299,44.0452,44.1299,32639.0
2016-11-15 11:20:00,62.53,62.62,62.48,62.49,19907.0,44.1299,44.1935,44.0947,44.1017,19907.0
2016-11-15 11:25:00,62.47,62.54,62.39,62.54,32289.0,44.0876,44.137,44.0311,44.137,32289.0
2016-11-15 11:30:00,62.53,62.64,62.51,62.59,44793.0,44.1299,44.2076,44.1158,44.1723,44793.0
2016-11-15 11:35:00,62.6,62.6,62.42,62.42,27686.0,44.1793,44.1793,44.0523,44.0523,27686.0
2016-11-15 11:40:00,62.43,62.54,62.37,62.47,50699.0,44.0594,44.137,44.017,44.0876,50699.0
2016-11-15 11:45:00,62.48,62.5,62.45,62.47,29101.0,44.0947,44.1088,44.0735,44.0876,29101.0
2016-11-15 11:50:00,62.48,62.56,62.42,62.45,42248.0,44.0947,44.1511,44.0523,44.0735,42248.0
2016-11-15 11:55:00,62.45,62.45,62.36,62.44,35540.0,44.0735,44.0735,44.01,44.0664,35540.0
2016-11-15 12:00:00,62.43,62.53,62.41,62.53,28400.0,44.0594,44.1299,44.0452,44.1299,28400.0
2016-11-15 12:05:00,62.55,62.55,62.24,62.26,42377.0,44.1441,44.1441,43.9253,43.9394,42377.0
2016-11-15 12:10:00,62.27,62.33,62.26,62.33,21164.0,43.9464,43.9888,43.9394,43.9888,21164.0
2016-11-15 12:15:00,62.33,62.36,62.29,62.36,38034.0,43.9888,44.01,43.9606,44.01,38034.0
2016-11-15 12:20:00,62.36,62.4,62.3,62.33,22915.0,44.01,44.0382,43.9676,43.9888,22915.0
2016-11-15 12:25:00,62.34,62.39,62.29,62.38,44431.0,43.9958,44.0311,43.9606,44.0241,44431.0
2016-11-15 12:30:00,62.39,62.45,62.25,62.44,43057.0,44.0311,44.0735,43.9323,44.0664,43057.0
2016-11-15 12:35:00,62.44,62.53,62.38,62.5,35476.0,44.0664,44.1299,44.0241,44.1088,35476.0
2016-11-15 12:40:00,62.49,62.58,62.47,62.49,36368.0,44.1017,44.1652,44.0876,44.1017,36368.0
2016-11-15 12:45:00,62.48,62.53,62.39,62.49,31379.0,44.0947,44.1299,44.0311,44.1017,31379.0
2016-11-15 12:50:00,62.48,62.57,62.4,62.57,20916.0,44.0947,44.1582,44.0382,44.1582,20916.0
2016-11-15 12:55:00,62.59,62.63,62.56,62.58,40382.0,44.1723,44.2005,44.1511,44.1652,40382.0
2016-11-15 13:00:00,62.58,62.64,62.54,62.61,46462.0,44.1652,44.2076,44.137,44.1864,46462.0
2016-11-15 13:05:00,62.62,62.63,62.56,62.61,26489.0,44.1935,44.2005,44.1511,44.1864,26489.0
2016-11-15 13:10:00,62.61,62.61,62.52,62.55,21966.0,44.1864,44.1864,44.1229,44.1441,21966.0
2016-11-15 13:15:00,62.55,62.59,62.47,62.48,22081.0,44.1441,44.1723,44.0876,44.0947,22081.0
2016-11-15 13:20:00,62.47,62.6,62.46,62.6,23651.0,44.0876,44.1793,44.0805,44.1793,23651.0
2016-11-15 13:25:00,62.6,62.61,62.52,62.57,20928.0,44.1793,44.1864,44.1229,44.1582,20928.0
2016-11-15 13:30:00,62.57,62.6,62.51,62.6,24676.0,44.1582,44.1793,44.1158,44.1793,24676.0
2016-11-15 13:35:00,62.6,62.7,62.57,62.69,40847.0,44.1793,44.2499,44.1582,44.2429,40847.0
2016-11-15 13:40:00,62.68,62.76,62.68,62.74,25822.0,44.2358,44.2923,44.2358,44.2781,25822.0
2016-11-15 13:45:00,62.73,62.78,62.69,62.78,27590.0,44.2711,44.3064,44.2429,44.3064,27590.0
2016-11-15 13:50:00,62.78,62.82,62.75,62.8,32573.0,44.3064,44.3346,44.2852,44.3205,32573.0
2016-11-15 13:55:00,62.8,62.86,62.73,62.75,39820.0,44.3205,44.3628,44.2711,44.2852,39820.0
2016-11-15 14:00:00,62.72,62.82,62.72,62.78,21047.0,44.264,44.3346,44.264,44.3064,21047.0
2016-11-15 14:05:00,62.78,62.85,62.71,62.73,29073.0,44.3064,44.3558,44.257,44.2711,29073.0
2016-11-15 14:10:00,62.74,62.91,62.72,62.9,26332.0,44.2781,44.3981,44.264,44.3911,26332.0
2016-11-15 14:15:00,62.91,62.92,62.78,62.78,25731.0,44.3981,44.4052,44.3064,44.3064,25731.0
2016-11-15 14:20:00,62.8,62.86,62.77,62.84,20932.0,44.3205,44.3628,44.2993,44.3487,20932.0
2016-11-15 14:25:00,62.83,62.91,62.83,62.86,28972.0,44.3417,44.3981,44.3417,44.3628,28972.0
2016-11-15 14:30:00,62.85,62.99,62.83,62.98,42929.0,44.3558,44.4546,44.3417,44.4475,42929.0
2016-11-15 14:35:00,62.98,63.0,62.89,62.92,67247.0,44.4475,44.4616,44.384,44.4052,67247.0
2016-11-15 14:40:00,62.92,62.93,62.81,62.89,51707.0,44.4052,44.4122,44.3275,44.384,51707.0
2016-11-15 14:45:00,62.9,62.96,62.86,62.94,45371.0,44.3911,44.4334,44.3628,44.4193,45371.0
2016-11-15 14:50:00,62.94,62.95,62.88,62.94,31047.0,44.4193,44.4263,44.3769,44.4193,31047.0
2016-11-15 14:55:00,62.95,62.98,62.92,62.94,39851.0,44.4263,44.4475,44.4052,44.4193,39851.0
2016-11-15 15:00:00,62.95,63.05,62.93,62.95,34679.0,44.4263,44.4969,44.4122,44.4263,34679.0
2016-11-15 15:05:00,62.95,63.0,62.94,63.0,32525.0,44.4263,44.4616,44.4193,44.4616,32525.0
2016-11-15 15:10:00,63.0,63.09,62.98,63.05,40034.0,44.4616,44.5252,44.4475,44.4969,40034.0
2016-11-15 15:15:00,63.06,63.15,63.05,63.11,34989.0,44.504,44.5675,44.4969,44.5393,34989.0
2016-11-15 15:20:00,63.11,63.17,63.09,63.09,35686.0,44.5393,44.5816,44.5252,44.5252,35686.0
2016-11-15 15:25:00,63.1,63.16,63.09,63.11,35093.0,44.5322,44.5746,44.5252,44.5393,35093.0
2016-11-15 15:30:00,63.11,63.12,63.06,63.1,80712.0,44.5393,44.5463,44.504,44.5322,80712.0
2016-11-15 15:35:00,63.1,63.17,63.07,63.17,65478.0,44.5322,44.5816,44.511,44.5816,65478.0
2016-11-15 15:40:00,63.17,63.17,63.11,63.16,90806.0,44.5816,44.5816,44.5393,44.5746,90806.0
2016-11-15 15:45:00,63.15,63.2,63.09,63.19,94986.0,44.5675,44.6028,44.5252,44.5957,94986.0
2016-11-15 15:50:00,63.19,63.21,63.15,63.17,107725.0,44.5957,44.6098,44.5675,44.5816,107725.0
2016-11-15 15:55:00,63.17,63.18,63.1,63.17,146991.0,44.5816,44.5887,44.5322,44.5816,146991.0
2016-11-16 09:30:00,63.4,63.96,63.4,63.72,142718.0,44.7439,45.1391,44.7439,44.9698,142718.0
2016-11-16 09:35:00,63.68,64.08,63.65,64.08,76861.0,44.9415,45.2238,44.9204,45.2238,76861.0
2016-11-16 09:40:00,64.08,64.11,63.84,63.96,52658.0,45.2238,45.245,45.0545,45.1391,52658.0
2016-11-16 09:45:00,63.98,64.08,63.7,63.89,55608.0,45.1533,45.2238,44.9557,45.0897,55608.0
2016-11-16 09:50:00,63.88,64.01,63.8,63.88,87593.0,45.0827,45.1744,45.0262,45.0827,87593.0
2016-11-16 09:55:00,63.9,64.09,63.72,63.76,88998.0,45.0968,45.2309,44.9698,44.998,88998.0
2016-11-16 10:00:00,63.8,63.82,63.45,63.45,44781.0,45.0262,45.0403,44.7792,44.7792,44781.0
2016-11-16 10:05:00,63.47,63.72,63.46,63.71,48953.0,44.7933,44.9698,44.7863,44.9627,48953.0
2016-11-16 10:10:00,63.73,63.78,63.56,63.61,25540.0,44.9768,45.0121,44.8569,44.8921,25540.0
2016-11-16 10:15:00,63.63,63.66,63.5,63.59,34868.0,44.9063,44.9274,44.8145,44.878,34868.0
2016-11-16 10:20:00,63.6,63.61,63.49,63.59,29375.0,44.8851,44.8921,44.8074,44.878,29375.0
2016-11-16 10:25:00,63.59,63.69,63.51,63.52,31323.0,44.878,44.9486,44.8216,44.8286,31323.0
2016-11-16 10:30:00,63.5,63.51,63.15,63.44,122861.0,44.8145,44.8216,44.5675,44.7722,122861.0
2016-11-16 10:35:00,63.46,63.69,63.43,63.62,64329.0,44.7863,44.9486,44.7651,44.8992,64329.0
2016-11-16 10:40:00,63.62,63.98,63.62,63.76,123473.0,44.8992,45.1533,44.8992,44.998,123473.0
2016-11-16 10:45:00,63.77,63.79,63.58,63.59,59926.0,45.0051,45.0192,44.871,44.878,59926.0
2016-11-16 10:50:00,63.59,63.75,63.58,63.61,40565.0,44.878,44.9909,44.871,44.8921,40565.0
2016-11-16 10:55:00,63.61,63.65,63.51,63.59,53039.0,44.8921,44.9204,44.8216,44.878,53039.0
2016-11-16 11:00:00,63.61,63.64,63.56,63.62,53781.0,44.8921,44.9133,44.8569,44.8992,53781.0
2016-11-16 11:05:00,63.63,63.83,63.63,63.78,58128.0,44.9063,45.0474,44.9063,45.0121,58128.0
2016-11-16 11:10:00,63.77,63.77,63.61,63.69,49904.0,45.0051,45.0051,44.8921,44.9486,49904.0
2016-11-16 11:15:00,63.69,63.8,63.67,63.69,41200.0,44.9486,45.0262,44.9345,44.9486,41200.0
2016-11-16 11:20:00,63.69,63.73,63.61,63.66,33573.0,44.9486,44.9768,44.8921,44.9274,33573.0
2016-11-16 11:25:00,63.65,63.66,63.56,63.58,45087.0,44.9204,44.9274,44.8569,44.871,45087.0
2016-11-16 11:30:00,63.55,63.62,63.53,63.59,33020.0,44.8498,44.8992,44.8357,44.878,33020.0
2016-11-16 11:35:00,63.58,63.58,63.46,63.48,46977.0,44.871,44.871,44.7863,44.8004,46977.0
2016-11-16 11:40:00,63.48,63.63,63.45,63.46,36420.0,44.8004,44.9063,44.7792,44.7863,36420.0
2016-11-16 11:45:00,63.45,63.57,63.42,63.52,31420.0,44.7792,44.8639,44.758,44.8286,31420.0
2016-11-16 11:50:00,63.55,63.57,63.48,63.57,30167.0,44.8498,44.8639,44.8004,44.8639,30167.0
2016-11-16 11:55:00,63.58,63.59,63.48,63.53,65014.0,44.871,44.878,44.8004,44.8357,65014.0
2016-11-16 12:00:00,63.52,63.58,63.5,63.54,46664.0,44.8286,44.871,44.8145,44.8427,46664.0
2016-11-16 12:05:00,63.54,63.57,63.51,63.53,50272.0,44.8427,44.8639,44.8216,44.8357,50272.0
2016-11-16 12:10:00,63.52,63.54,63.49,63.53,48196.0,44.8286,44.8427,44.8074,44.8357,48196.0
2016-11-16 12:15:00,63.52,63.58,63.47,63.48,72039.0,44.8286,44.871,44.7933,44.8004,72039.0
2016-11-16 12:20:00,63.48,63.68,63.47,63.66,31778.0,44.8004,44.9415,44.7933,44.9274,31778.0
2016-11-16 12:25:00,63.67,63.69,63.57,63.67,24494.0,44.9345,44.9486,44.8639,44.9345,24494.0
2016-11-16 12:30:00,63.66,63.68,63.59,63.59,21835.0,44.9274,44.9415,44.878,44.878,21835.0
2016-11-16 12:35:00,63.59,63.6,63.49,63.51,44708.0,44.878,44.8851,44.8074,44.8216,44708.0
2016-11-16 12:40:00,63.51,63.53,63.43,63.48,34905.0,44.8216,44.8357,44.7651,44.8004,34905.0
2016-11-16 12:45:00,63.49,63.52,63.46,63.52,22273.0,44.8074,44.8286,44.7863,44.8286,22273.0
2016-11-16 12:50:00,63.52,63.52,63.43,63.47,28540.0,44.8286,44.8286,44.7651,44.7933,28540.0
2016-11-16 12:55:00,63.47,63.49,63.35,63.35,47995.0,44.7933,44.8074,44.7086,44.7086,47995.0
2016-11-16 13:00:00,63.36,63.45,63.32,63.32,42138.0,44.7157,44.7792,44.6875,44.6875,42138.0
2016-11-16 13:05:00,63.33,63.39,63.31,63.38,28179.0,44.6945,44.7369,44.6804,44.7298,28179.0
2016-11-16 13:10:00,63.38,63.48,63.36,63.48,15685.0,44.7298,44.8004,44.7157,44.8004,15685.0
2016-11-16 13:15:00,63.47,63.48,63.28,63.29,38846.0,44.7933,44.8004,44.6592,44.6663,38846.0
2016-11-16 13:20:00,63.28,63.36,63.28,63.36,24713.0,44.6592,44.7157,44.6592,44.7157,24713.0
2016-11-16 13:25:00,63.35,63.41,63.3,63.39,25335.0,44.7086,44.751,44.6734,44.7369,25335.0
2016-11-16 13:30:00,63.39,63.45,63.35,63.44,16188.0,44.7369,44.7792,44.7086,44.7722,16188.0
2016-11-16 13:35:00,63.44,63.51,63.41,63.51,28181.0,44.7722,44.8216,44.751,44.8216,28181.0
2016-11-16 13:40:00,63.5,63.62,63.49,63.62,27261.0,44.8145,44.8992,44.8074,44.8992,27261.0
2016-11-16 13:45:00,63.62,63.66,63.6,63.63,48331.0,44.8992,44.9274,44.8851,44.9063,48331.0
2016-11-16 13:50:00,63.63,63.71,63.62,63.68,25462.0,44.9063,44.9627,44.8992,44.9415,25462.0
2016-11-16 13:55:00,63.68,63.76,63.67,63.74,25049.0,44.9415,44.998,44.9345,44.9839,25049.0
2016-11-16 14:00:00,63.74,63.8,63.71,63.79,23952.0,44.9839,45.0262,44.9627,45.0192,23952.0
2016-11-16 14:05:00,63.8,63.83,63.73,63.77,35040.0,45.0262,45.0474,44.9768,45.0051,35040.0
2016-11-16 14:10:00,63.77,63.77,63.68,63.72,33461.0,45.0051,45.0051,44.9415,44.9698,33461.0
2016-11-16 14:15:00,63.73,63.78,63.7,63.73,28811.0,44.9768,45.0121,44.9557,44.9768,28811.0
2016-11-16 14:20:00,63.71,63.71,63.64,63.67,33911.0,44.9627,44.9627,44.9133,44.9345,33911.0
2016-11-16 14:25:00,63.68,63.71,63.62,63.7,23279.0,44.9415,44.9627,44.8992,44.9557,23279.0
2016-11-16 14:30:00,63.7,63.71,63.66,63.66,22555.0,44.9557,44.9627,44.9274,44.9274,22555.0
2016-11-16 14:35:00,63.67,63.77,63.66,63.76,37289.0,44.9345,45.0051,44.9274,44.998,37289.0
2016-11-16 14:40:00,63.76,63.8,63.74,63.75,33572.0,44.998,45.0262,44.9839,44.9909,33572.0
2016-11-16 14:45:00,63.75,63.77,63.71,63.73,25922.0,44.9909,45.0051,44.9627,44.9768,25922.0
2016-11-16 14:50:00,63.73,63.79,63.7,63.77,25888.0,44.9768,45.0192,44.9557,45.0051,25888.0
2016-11-16 14:55:00,63.76,63.82,63.74,63.79,34852.0,44.998,45.0403,44.9839,45.0192,34852.0
2016-11-16 15:00:00,63.79,63.81,63.74,63.74,47395.0,45.0192,45.0333,44.9839,44.9839,47395.0
2016-11-16 15:05:00,63.75,63.82,63.74,63.79,39290.0,44.9909,45.0403,44.9839,45.0192,39290.0
2016-11-16 15:10:00,63.79,63.81,63.77,63.8,52477.0,45.0192,45.0333,45.0051,45.0262,52477.0
2016-11-16 15:15:00,63.8,63.95,63.79,63.92,60097.0,45.0262,45.1321,45.0192,45.1109,60097.0
2016-11-16 15:20:00,63.92,63.96,63.86,63.88,27235.0,45.1109,45.1391,45.0686,45.0827,27235.0
2016-11-16 15:25:00,63.87,63.88,63.77,63.77,42378.0,45.0756,45.0827,45.0051,45.0051,42378.0
2016-11-16 15:30:00,63.77,63.78,63.66,63.68,49566.0,45.0051,45.0121,44.9274,44.9415,49566.0
2016-11-16 15:35:00,63.68,63.76,63.68,63.73,78988.0,44.9415,44.998,44.9415,44.9768,78988.0
2016-11-16 15:40:00,63.73,63.74,63.64,63.67,101939.0,44.9768,44.9839,44.9133,44.9345,101939.0
2016-11-16 15:45:00,63.66,63.69,63.63,63.67,133644.0,44.9274,44.9486,44.9063,44.9345,133644.0
2016-11-16 15:50:00,63.67,63.69,63.6,63.67,135916.0,44.9345,44.9486,44.8851,44.9345,135916.0
2016-11-16 15:55:00,63.67,63.69,63.63,63.63,256107.0,44.9345,44.9486,44.9063,44.9063,256107.0
2016-11-17 09:30:00,64.19,64.64,64.15,64.2,143094.0,45.3015,45.619,45.2732,45.3085,143094.0
2016-11-17 09:35:00,64.2,64.78,64.12,64.43,97816.0,45.3085,45.7179,45.2521,45.4708,97816.0
2016-11-17 09:40:00,64.42,64.6,64.06,64.27,139492.0,45.4638,45.5908,45.2097,45.3579,139492.0
2016-11-17 09:45:00,64.25,64.46,64.15,64.33,100574.0,45.3438,45.492,45.2732,45.4003,100574.0
2016-11-17 09:50:00,64.32,64.55,64.03,64.24,173537.0,45.3932,45.5555,45.1885,45.3368,173537.0
2016-11-17 09:55:00,64.23,64.48,64.22,64.31,67499.0,45.3297,45.5061,45.3226,45.3862,67499.0
2016-11-17 10:00:00,64.3,64.39,64.2,64.34,122463.0,45.3791,45.4426,45.3085,45.4073,122463.0
2016-11-17 10:05:00,64.35,64.42,64.22,64.32,70074.0,45.4144,45.4638,45.3226,45.3932,70074.0
2016-11-17 10:10:00,64.31,64.36,64.22,64.33,57961.0,45.3862,45.4214,45.3226,45.4003,57961.0
2016-11-17 10:15:00,64.31,64.64,64.31,64.51,50700.0,45.3862,45.619,45.3862,45.5273,50700.0
2016-11-17 10:20:00,64.5,64.64,64.48,64.53,28366.0,45.5202,45.619,45.5061,45.5414,28366.0
2016-11-17 10:25:00,64.54,64.71,64.53,64.6,60291.0,45.5485,45.6685,45.5414,45.5908,60291.0
2016-11-17 10:30:00,64.58,64.65,64.35,64.63,75840.0,45.5767,45.6261,45.4144,45.612,75840.0
2016-11-17 10:35:00,64.63,64.66,64.56,64.6,65980.0,45.612,45.6332,45.5626,45.5908,65980.0
2016-11-17 10:40:00,64.6,64.63,64.52,64.62,58219.0,45.5908,45.612,45.5344,45.6049,58219.0
2016-11-17 10:45:00,64.62,64.62,64.35,64.44,62666.0,45.6049,45.6049,45.4144,45.4779,62666.0
2016-11-17 10:50:00,64.44,64.49,64.29,64.33,44203.0,45.4779,45.5132,45.372,45.4003,44203.0
2016-11-17 10:55:00,64.32,64.38,64.29,64.3,37170.0,45.3932,45.4356,45.372,45.3791,37170.0
2016-11-17 11:00:00,64.28,64.3,64.08,64.09,41457.0,45.365,45.3791,45.2238,45.2309,41457.0
2016-11-17 11:05:00,64.08,64.1,63.94,64.1,46172.0,45.2238,45.238,45.125,45.238,46172.0
2016-11-17 11:10:00,64.1,64.18,63.99,63.99,64410.0,45.238,45.2944,45.1603,45.1603,64410.0
2016-11-17 11:15:00,63.99,64.06,63.85,63.9,64725.0,45.1603,45.2097,45.0615,45.0968,64725.0
2016-11-17 11:20:00,63.91,64.02,63.88,64.0,92107.0,45.1039,45.1815,45.0827,45.1674,92107.0
2016-11-17 11:25:00,63.99,64.17,63.98,64.16,65403.0,45.1603,45.2874,45.1533,45.2803,65403.0
2016-11-17 11:30:00,64.15,64.23,64.13,64.16,69646.0,45.2732,45.3297,45.2591,45.2803,69646.0
2016-11-17 11:35:00,64.17,64.39,64.16,64.29,49560.0,45.2874,45.4426,45.2803,45.372,49560.0
2016-11-17 11:40:00,64.28,64.44,64.26,64.41,43181.0,45.365,45.4779,45.3509,45.4567,43181.0
2016-11-17 11:45:00,64.42,64.5,64.37,64.44,69784.0,45.4638,45.5202,45.4285,45.4779,69784.0
2016-11-17 11:50:00,64.44,64.56,64.39,64.54,52461.0,45.4779,45.5626,45.4426,45.5485,52461.0
2016-11-17 11:55:00,64.54,64.56,64.48,64.52,63843.0,45.5485,45.5626,45.5061,45.5344,63843.0
2016-11-17 12:00:00,64.52,64.56,64.46,64.47,50626.0,45.5344,45.5626,45.492,45.4991,50626.0
2016-11-17 12:05:00,64.47,64.57,64.46,64.51,46278.0,45.4991,45.5696,45.492,45.5273,46278.0
2016-11-17 12:10:00,64.5,64.5,64.33,64.37,54766.0,45.5202,45.5202,45.4003,45.4285,54766.0
2016-11-17 12:15:00,64.36,64.36,64.04,64.08,53030.0,45.4214,45.4214,45.1956,45.2238,53030.0
2016-11-17 12:20:00,64.08,64.11,64.02,64.11,38736.0,45.2238,45.245,45.1815,45.245,38736.0
2016-11-17 12:25:00,64.13,64.19,64.1,64.16,25771.0,45.2591,45.3015,45.238,45.2803,25771.0
2016-11-17 12:30:00,64.15,64.17,64.08,64.11,33512.0,45.2732,45.2874,45.2238,45.245,33512.0
2016-11-17 12:35:00,64.1,64.18,64.06,64.18,44728.0,45.238,45.2944,45.2097,45.2944,44728.0
2016-11-17 12:40:00,64.17,64.18,64.14,64.14,28972.0,45.2874,45.2944,45.2662,45.2662,28972.0
2016-11-17 12:45:00,64.14,64.22,64.13,64.2,67176.0,45.2662,45.3226,45.2591,45.3085,67176.0
2016-11-17 12:50:00,64.19,64.24,64.14,64.18,23887.0,45.3015,45.3368,45.2662,45.2944,23887.0
2016-11-17 12:55:00,64.19,64.2,64.13,64.15,33048.0,45.3015,45.3085,45.2591,45.2732,33048.0
2016-11-17 13:00:00,64.15,64.24,64.14,64.18,24939.0,45.2732,45.3368,45.2662,45.2944,24939.0
2016-11-17 13:05:00,64.18,64.2,64.14,64.14,32246.0,45.2944,45.3085,45.2662,45.2662,32246.0
2016-11-17 13:10:00,64.14,64.23,64.14,64.22,24007.0,45.2662,45.3297,45.2662,45.3226,24007.0
2016-11-17 13:15:00,64.21,64.21,64.11,64.2,30313.0,45.3156,45.3156,45.245,45.3085,30313.0
2016-11-17 13:20:00,64.2,64.23,64.13,64.23,50021.0,45.3085,45.3297,45.2591,45.3297,50021.0
2016-11-17 13:25:00,64.22,64.23,64.11,64.14,36705.0,45.3226,45.3297,45.245,45.2662,36705.0
2016-11-17 13:30:00,64.17,64.32,64.17,64.23,31303.0,45.2874,45.3932,45.2874,45.3297,31303.0
2016-11-17 13:35:00,64.22,64.31,64.21,64.28,22192.0,45.3226,45.3862,45.3156,45.365,22192.0
2016-11-17 13:40:00,64.28,64.28,64.21,64.24,17107.0,45.365,45.365,45.3156,45.3368,17107.0
2016-11-17 13:45:00,64.24,64.39,64.23,64.32,93451.0,45.3368,45.4426,45.3297,45.3932,93451.0
2016-11-17 13:50:00,64.33,64.33,64.21,64.23,29040.0,45.4003,45.4003,45.3156,45.3297,29040.0
2016-11-17 13:55:00,64.24,64.31,64.23,64.28,38583.0,45.3368,45.3862,45.3297,45.365,38583.0
2016-11-17 14:00:00,64.27,64.3,64.18,64.21,37424.0,45.3579,45.3791,45.2944,45.3156,37424.0
2016-11-17 14:05:00,64.21,64.21,64.13,64.16,34975.0,45.3156,45.3156,45.2591,45.2803,34975.0
2016-11-17 14:10:00,64.16,64.26,64.15,64.25,33557.0,45.2803,45.3509,45.2732,45.3438,33557.0
2016-11-17 14:15:00,64.25,64.33,64.24,64.27,40492.0,45.3438,45.4003,45.3368,45.3579,40492.0
2016-11-17 14:20:00,64.27,64.3,64.22,64.27,30586.0,45.3579,45.3791,45.3226,45.3579,30586.0
2016-11-17 14:25:00,64.28,64.37,64.27,64.33,27166.0,45.365,45.4285,45.3579,45.4003,27166.0
2016-11-17 14:30:00,64.33,64.33,64.19,64.19,28477.0,45.4003,45.4003,45.3015,45.3015,28477.0
2016-11-17 14:35:00,64.19,64.26,64.18,64.22,42545.0,45.3015,45.3509,45.2944,45.3226,42545.0
2016-11-17 14:40:00,64.22,64.27,64.14,64.14,32165.0,45.3226,45.3579,45.2662,45.2662,32165.0
2016-11-17 14:45:00,64.13,64.17,64.1,64.17,30030.0,45.2591,45.2874,45.238,45.2874,30030.0
2016-11-17 14:50:00,64.17,64.21,64.12,64.2,24323.0,45.2874,45.3156,45.2521,45.3085,24323.0
2016-11-17 14:55:00,64.22,64.25,64.19,64.22,45460.0,45.3226,45.3438,45.3015,45.3226,45460.0
2016-11-17 15:00:00,64.22,64.36,64.22,64.31,41214.0,45.3226,45.4214,45.3226,45.3862,41214.0
2016-11-17 15:05:00,64.31,64.36,64.29,64.34,60620.0,45.3862,45.4214,45.372,45.4073,60620.0
2016-11-17 15:10:00,64.35,64.39,64.31,64.32,34279.0,45.4144,45.4426,45.3862,45.3932,34279.0
2016-11-17 15:15:00,64.32,64.4,64.32,64.39,57760.0,45.3932,45.4497,45.3932,45.4426,57760.0
2016-11-17 15:20:00,64.39,64.47,64.37,64.47,69348.0,45.4426,45.4991,45.4285,45.4991,69348.0
2016-11-17 15:25:00,64.47,64.51,64.45,64.48,64616.0,45.4991,45.5273,45.485,45.5061,64616.0
2016-11-17 15:30:00,64.49,64.55,64.46,64.52,72969.0,45.5132,45.5555,45.492,45.5344,72969.0
2016-11-17 15:35:00,64.53,64.59,64.49,64.57,102882.0,45.5414,45.5838,45.5132,45.5696,102882.0
2016-11-17 15:40:00,64.56,64.64,64.53,64.62,111738.0,45.5626,45.619,45.5414,45.6049,111738.0
2016-11-17 15:45:00,64.61,64.68,64.58,64.63,105880.0,45.5979,45.6473,45.5767,45.612,105880.0
2016-11-17 15:50:00,64.64,64.71,64.63,64.7,212194.0,45.619,45.6685,45.612,45.6614,212194.0
2016-11-17 15:55:00,64.7,64.73,64.63,64.67,259375.0,45.6614,45.6826,45.612,45.6402,259375.0
2016-11-18 09:30:00,63.93,63.98,63.3,63.42,236382.0,45.545,45.5806,45.0962,45.1817,236382.0
2016-11-18 09:35:00,63.4,63.54,63.17,63.41,124618.0,45.1674,45.2672,45.0036,45.1746,124618.0
2016-11-18 09:40:00,63.42,63.42,62.94,63.03,121157.0,45.1817,45.1817,44.8397,44.9038,121157.0
2016-11-18 09:45:00,63.06,63.19,62.97,63.14,63749.0,44.9252,45.0178,44.8611,44.9822,63749.0
2016-11-18 09:50:00,63.12,63.22,63.0,63.17,133181.0,44.968,45.0392,44.8825,45.0036,133181.0
2016-11-18 09:55:00,63.19,63.28,63.03,63.18,70196.0,45.0178,45.082,44.9038,45.0107,70196.0
2016-11-18 10:00:00,63.18,63.32,63.1,63.15,53294.0,45.0107,45.1104,44.9537,44.9893,53294.0
2016-11-18 10:05:00,63.12,63.32,63.12,63.17,76008.0,44.968,45.1104,44.968,45.0036,76008.0
2016-11-18 10:10:00,63.2,63.21,63.12,63.15,57641.0,45.025,45.0321,44.968,44.9893,57641.0
2016-11-18 10:15:00,63.18,63.35,63.11,63.21,74221.0,45.0107,45.1318,44.9608,45.0321,74221.0
2016-11-18 10:20:00,63.26,63.26,63.07,63.12,64569.0,45.0677,45.0677,44.9323,44.968,64569.0
2016-11-18 10:25:00,63.13,63.19,63.09,63.13,47579.0,44.9751,45.0178,44.9466,44.9751,47579.0
2016-11-18 10:30:00,63.1,63.14,63.05,63.1,42785.0,44.9537,44.9822,44.9181,44.9537,42785.0
2016-11-18 10:35:00,63.1,63.18,63.07,63.15,38749.0,44.9537,45.0107,44.9323,44.9893,38749.0
2016-11-18 10:40:00,63.16,63.17,63.08,63.1,35398.0,44.9965,45.0036,44.9395,44.9537,35398.0
2016-11-18 10:45:00,63.1,63.2,63.09,63.1,57685.0,44.9537,45.025,44.9466,44.9537,57685.0
2016-11-18 10:50:00,63.1,63.13,63.02,63.06,60762.0,44.9537,44.9751,44.8967,44.9252,60762.0
2016-11-18 10:55:00,63.06,63.14,63.0,63.14,92578.0,44.9252,44.9822,44.8825,44.9822,92578.0
2016-11-18 11:00:00,63.14,63.27,63.1,63.21,40713.0,44.9822,45.0748,44.9537,45.0321,40713.0
2016-11-18 11:05:00,63.18,63.34,63.15,63.3,37775.0,45.0107,45.1247,44.9893,45.0962,37775.0
2016-11-18 11:10:00,63.28,63.38,63.26,63.32,42954.0,45.082,45.1532,45.0677,45.1104,42954.0
2016-11-18 11:15:00,63.32,63.46,63.32,63.4,44264.0,45.1104,45.2102,45.1104,45.1674,44264.0
2016-11-18 11:20:00,63.41,63.46,63.36,63.4,23058.0,45.1746,45.2102,45.1389,45.1674,23058.0
2016-11-18 11:25:00,63.39,63.46,63.38,63.42,58125.0,45.1603,45.2102,45.1532,45.1817,58125.0
2016-11-18 11:30:00,63.42,63.48,63.33,63.36,56482.0,45.1817,45.2244,45.1176,45.1389,56482.0
2016-11-18 11:35:00,63.34,63.38,63.34,63.34,24638.0,45.1247,45.1532,45.1247,45.1247,24638.0
2016-11-18 11:40:00,63.36,63.43,63.34,63.38,13052.0,45.1389,45.1888,45.1247,45.1532,13052.0
2016-11-18 11:45:00,63.38,63.38,63.33,63.36,25415.0,45.1532,45.1532,45.1176,45.1389,25415.0
2016-11-18 11:50:00,63.35,63.38,63.31,63.35,33680.0,45.1318,45.1532,45.1033,45.1318,33680.0
2016-11-18 11:55:00,63.35,63.37,63.32,63.35,21949.0,45.1318,45.1461,45.1104,45.1318,21949.0
2016-11-18 12:00:00,63.35,63.48,63.34,63.45,33312.0,45.1318,45.2244,45.1247,45.2031,33312.0
2016-11-18 12:05:00,63.43,63.5,63.4,63.41,35366.0,45.1888,45.2387,45.1674,45.1746,35366.0
2016-11-18 12:10:00,63.42,63.43,63.36,63.41,18754.0,45.1817,45.1888,45.1389,45.1746,18754.0
2016-11-18 12:15:00,63.43,63.45,63.4,63.4,13225.0,45.1888,45.2031,45.1674,45.1674,13225.0
2016-11-18 12:20:00,63.4,63.41,63.35,63.38,43574.0,45.1674,45.1746,45.1318,45.1532,43574.0
2016-11-18 12:25:00,63.38,63.54,63.38,63.53,16811.0,45.1532,45.2672,45.1532,45.2601,16811.0
2016-11-18 12:30:00,63.5,63.51,63.38,63.42,16145.0,45.2387,45.2458,45.1532,45.1817,16145.0
2016-11-18 12:35:00,63.41,63.46,63.31,63.32,13364.0,45.1746,45.2102,45.1033,45.1104,13364.0
2016-11-18 12:40:00,63.33,63.36,63.32,63.33,7737.0,45.1176,45.1389,45.1104,45.1176,7737.0
2016-11-18 12:45:00,63.32,63.33,63.25,63.26,17224.0,45.1104,45.1176,45.0606,45.0677,17224.0
2016-11-18 12:50:00,63.27,63.28,63.24,63.28,6969.0,45.0748,45.082,45.0535,45.082,6969.0
2016-11-18 12:55:00,63.26,63.29,63.24,63.27,9166.0,45.0677,45.0891,45.0535,45.0748,9166.0
2016-11-18 13:00:00,63.27,63.3,63.22,63.22,10841.0,45.0748,45.0962,45.0392,45.0392,10841.0
2016-11-18 13:05:00,63.24,63.27,63.22,63.25,19435.0,45.0535,45.0748,45.0392,45.0606,19435.0
2016-11-18 13:10:00,63.25,63.31,63.25,63.26,13803.0,45.0606,45.1033,45.0606,45.0677,13803.0
2016-11-18 13:15:00,63.27,63.35,63.25,63.34,11208.0,45.0748,45.1318,45.0606,45.1247,11208.0
2016-11-18 13:20:00,63.34,63.37,63.23,63.31,18454.0,45.1247,45.1461,45.0463,45.1033,18454.0
2016-11-18 13:25:00,63.33,63.39,63.3,63.39,34734.0,45.1176,45.1603,45.0962,45.1603,34734.0
2016-11-18 13:30:00,63.39,63.45,63.36,63.42,29655.0,45.1603,45.2031,45.1389,45.1817,29655.0
2016-11-18 13:35:00,63.42,63.44,63.33,63.39,13153.0,45.1817,45.1959,45.1176,45.1603,13153.0
2016-11-18 13:40:00,63.4,63.4,63.33,63.37,11267.0,45.1674,45.1674,45.1176,45.1461,11267.0
2016-11-18 13:45:00,63.38,63.39,63.27,63.32,13606.0,45.1532,45.1603,45.0748,45.1104,13606.0
2016-11-18 13:50:00,63.32,63.35,63.29,63.31,11356.0,45.1104,45.1318,45.0891,45.1033,11356.0
2016-11-18 13:55:00,63.31,63.32,63.23,63.26,18871.0,45.1033,45.1104,45.0463,45.0677,18871.0
2016-11-18 14:00:00,63.27,63.28,63.24,63.24,15608.0,45.0748,45.082,45.0535,45.0535,15608.0
2016-11-18 14:05:00,63.25,63.28,63.25,63.28,35789.0,45.0606,45.082,45.0606,45.082,35789.0
2016-11-18 14:10:00,63.29,63.33,63.26,63.29,23012.0,45.0891,45.1176,45.0677,45.0891,23012.0
2016-11-18 14:15:00,63.28,63.33,63.24,63.28,22169.0,45.082,45.1176,45.0535,45.082,22169.0
2016-11-18 14:20:00,63.29,63.4,63.27,63.39,32256.0,45.0891,45.1674,45.0748,45.1603,32256.0
2016-11-18 14:25:00,63.37,63.43,63.33,63.36,21324.0,45.1461,45.1888,45.1176,45.1389,21324.0
2016-11-18 14:30:00,63.36,63.36,63.31,63.35,19516.0,45.1389,45.1389,45.1033,45.1318,19516.0
2016-11-18 14:35:00,63.35,63.39,63.32,63.35,24897.0,45.1318,45.1603,45.1104,45.1318,24897.0
2016-11-18 14:40:00,63.34,63.38,63.31,63.37,40149.0,45.1247,45.1532,45.1033,45.1461,40149.0
2016-11-18 14:45:00,63.37,63.41,63.33,63.34,28533.0,45.1461,45.1746,45.1176,45.1247,28533.0
2016-11-18 14:50:00,63.34,63.36,63.31,63.34,35560.0,45.1247,45.1389,45.1033,45.1247,35560.0
2016-11-18 14:55:00,63.34,63.41,63.33,63.36,34468.0,45.1247,45.1746,45.1176,45.1389,34468.0
2016-11-18 15:00:00,63.36,63.48,63.35,63.48,69742.0,45.1389,45.2244,45.1318,45.2244,69742.0
2016-11-18 15:05:00,63.48,63.54,63.45,63.53,38951.0,45.2244,45.2672,45.2031,45.2601,38951.0
2016-11-18 15:10:00,63.52,63.57,63.52,63.56,27584.0,45.2529,45.2886,45.2529,45.2814,27584.0
2016-11-18 15:15:00,63.54,63.57,63.51,63.54,24371.0,45.2672,45.2886,45.2458,45.2672,24371.0
2016-11-18 15:20:00,63.54,63.58,63.48,63.49,37862.0,45.2672,45.2957,45.2244,45.2316,37862.0
2016-11-18 15:25:00,63.49,63.5,63.39,63.48,38797.0,45.2316,45.2387,45.1603,45.2244,38797.0
2016-11-18 15:30:00,63.47,63.48,63.37,63.39,41623.0,45.2173,45.2244,45.1461,45.1603,41623.0
2016-11-18 15:35:00,63.39,63.47,63.39,63.45,56999.0,45.1603,45.2173,45.1603,45.2031,56999.0
2016-11-18 15:40:00,63.45,63.49,63.39,63.39,43682.0,45.2031,45.2316,45.1603,45.1603,43682.0
2016-11-18 15:45:00,63.39,63.47,63.32,63.38,92702.0,45.1603,45.2173,45.1104,45.1532,92702.0
2016-11-18 15:50:00,63.38,63.42,63.29,63.29,112566.0,45.1532,45.1817,45.0891,45.0891,112566.0
2016-11-18 15:55:00,63.29,63.37,63.26,63.37,224512.0,45.0891,45.1461,45.0677,45.1461,224512.0
2016-11-21 09:30:00,63.74,64.13,63.51,63.59,106648.0,45.4097,45.6875,45.2458,45.3028,106648.0
2016-11-21 09:35:00,63.59,63.68,63.33,63.48,161363.0,45.3028,45.3669,45.1176,45.2244,161363.0
2016-11-21 09:40:00,63.52,63.75,63.43,63.69,55073.0,45.2529,45.4168,45.1888,45.374,55073.0
2016-11-21 09:45:00,63.67,63.77,63.53,63.64,88720.0,45.3598,45.431,45.2601,45.3384,88720.0
2016-11-21 09:50:00,63.65,64.15,63.63,64.05,70328.0,45.3455,45.7018,45.3313,45.6305,70328.0
2016-11-21 09:55:00,64.05,64.11,63.9,64.02,43648.0,45.6305,45.6733,45.5237,45.6091,43648.0
2016-11-21 10:00:00,64.03,64.09,63.8,63.84,84808.0,45.6163,45.659,45.4524,45.4809,84808.0
2016-11-21 10:05:00,63.85,63.85,63.63,63.67,54902.0,45.488,45.488,45.3313,45.3598,54902.0
2016-11-21 10:10:00,63.67,63.67,63.22,63.24,58043.0,45.3598,45.3598,45.0392,45.0535,58043.0
2016-11-21 10:15:00,63.24,63.32,63.14,63.2,79241.0,45.0535,45.1104,44.9822,45.025,79241.0
2016-11-21 10:20:00,63.17,63.46,63.17,63.35,83042.0,45.0036,45.2102,45.0036,45.1318,83042.0
2016-11-21 10:25:00,63.35,63.53,63.34,63.49,52846.0,45.1318,45.2601,45.1247,45.2316,52846.0
2016-11-21 10:30:00,63.49,63.6,63.45,63.58,43736.0,45.2316,45.3099,45.2031,45.2957,43736.0
2016-11-21 10:35:00,63.58,63.71,63.58,63.65,42633.0,45.2957,45.3883,45.2957,45.3455,42633.0
2016-11-21 10:40:00,63.61,63.88,63.61,63.88,49297.0,45.3171,45.5094,45.3171,45.5094,49297.0
2016-11-21 10:45:00,63.89,63.89,63.76,63.78,33719.0,45.5165,45.5165,45.4239,45.4382,33719.0
2016-11-21 10:50:00,63.8,63.82,63.7,63.79,25973.0,45.4524,45.4667,45.3812,45.4453,25973.0
2016-11-21 10:55:00,63.76,63.79,63.61,63.67,17840.0,45.4239,45.4453,45.3171,45.3598,17840.0
2016-11-21 11:00:00,63.68,63.76,63.6,63.62,21581.0,45.3669,45.4239,45.3099,45.3242,21581.0
2016-11-21 11:05:00,63.61,63.62,63.54,63.54,20104.0,45.3171,45.3242,45.2672,45.2672,20104.0
2016-11-21 11:10:00,63.53,63.61,63.49,63.57,35297.0,45.2601,45.3171,45.2316,45.2886,35297.0
2016-11-21 11:15:00,63.61,63.63,63.56,63.6,13090.0,45.3171,45.3313,45.2814,45.3099,13090.0
2016-11-21 11:20:00,63.57,63.78,63.56,63.77,22900.0,45.2886,45.4382,45.2814,45.431,22900.0
2016-11-21 11:25:00,63.75,63.85,63.75,63.81,46773.0,45.4168,45.488,45.4168,45.4595,46773.0
2016-11-21 11:30:00,63.83,63.89,63.8,63.8,22127.0,45.4738,45.5165,45.4524,45.4524,22127.0
2016-11-21 11:35:00,63.81,63.88,63.75,63.76,25932.0,45.4595,45.5094,45.4168,45.4239,25932.0
2016-11-21 11:40:00,63.83,63.84,63.64,63.71,11930.0,45.4738,45.4809,45.3384,45.3883,11930.0
2016-11-21 11:45:00,63.72,63.74,63.66,63.69,22940.0,45.3954,45.4097,45.3527,45.374,22940.0
2016-11-21 11:50:00,63.7,63.72,63.62,63.66,22729.0,45.3812,45.3954,45.3242,45.3527,22729.0
2016-11-21 11:55:00,63.67,63.81,63.67,63.79,20397.0,45.3598,45.4595,45.3598,45.4453,20397.0
2016-11-21 12:00:00,63.79,63.86,63.77,63.85,9617.0,45.4453,45.4952,45.431,45.488,9617.0
2016-11-21 12:05:00,63.85,63.88,63.83,63.85,24166.0,45.488,45.5094,45.4738,45.488,24166.0
2016-11-21 12:10:00,63.87,63.89,63.83,63.84,51095.0,45.5023,45.5165,45.4738,45.4809,51095.0
2016-11-21 12:15:00,63.83,63.89,63.82,63.85,21400.0,45.4738,45.5165,45.4667,45.488,21400.0
2016-11-21 12:20:00,63.86,63.86,63.8,63.82,24360.0,45.4952,45.4952,45.4524,45.4667,24360.0
2016-11-21 12:25:00,63.82,63.89,63.79,63.79,16313.0,45.4667,45.5165,45.4453,45.4453,16313.0
2016-11-21 12:30:00,63.81,63.89,63.81,63.84,19160.0,45.4595,45.5165,45.4595,45.4809,19160.0
2016-11-21 12:35:00,63.85,63.89,63.78,63.79,24255.0,45.488,45.5165,45.4382,45.4453,24255.0
2016-11-21 12:40:00,63.82,63.87,63.8,63.85,24223.0,45.4667,45.5023,45.4524,45.488,24223.0
2016-11-21 12:45:00,63.86,63.87,63.78,63.85,31659.0,45.4952,45.5023,45.4382,45.488,31659.0
2016-11-21 12:50:00,63.85,63.89,63.81,63.85,29702.0,45.488,45.5165,45.4595,45.488,29702.0
2016-11-21 12:55:00,63.86,64.08,63.85,64.08,61800.0,45.4952,45.6519,45.488,45.6519,61800.0
2016-11-21 13:00:00,64.07,64.08,64.02,64.03,22955.0,45.6448,45.6519,45.6091,45.6163,22955.0
2016-11-21 13:05:00,64.04,64.12,64.04,64.09,46851.0,45.6234,45.6804,45.6234,45.659,46851.0
2016-11-21 13:10:00,64.1,64.2,64.09,64.18,31542.0,45.6661,45.7374,45.659,45.7231,31542.0
2016-11-21 13:15:00,64.18,64.2,64.13,64.19,30351.0,45.7231,45.7374,45.6875,45.7303,30351.0
2016-11-21 13:20:00,64.19,64.23,64.17,64.21,25761.0,45.7303,45.7588,45.716,45.7445,25761.0
2016-11-21 13:25:00,64.21,64.23,64.18,64.22,26421.0,45.7445,45.7588,45.7231,45.7516,26421.0
2016-11-21 13:30:00,64.22,64.24,64.17,64.19,16405.0,45.7516,45.7659,45.716,45.7303,16405.0
2016-11-21 13:35:00,64.18,64.22,64.12,64.2,22549.0,45.7231,45.7516,45.6804,45.7374,22549.0
2016-11-21 13:40:00,64.2,64.2,64.12,64.15,16779.0,45.7374,45.7374,45.6804,45.7018,16779.0
2016-11-21 13:45:00,64.15,64.18,64.13,64.18,23834.0,45.7018,45.7231,45.6875,45.7231,23834.0
2016-11-21 13:50:00,64.19,64.2,64.15,64.17,36303.0,45.7303,45.7374,45.7018,45.716,36303.0
2016-11-21 13:55:00,64.17,64.2,64.11,64.17,18235.0,45.716,45.7374,45.6733,45.716,18235.0
2016-11-21 14:00:00,64.18,64.18,64.1,64.13,22407.0,45.7231,45.7231,45.6661,45.6875,22407.0
2016-11-21 14:05:00,64.12,64.21,64.12,64.18,20522.0,45.6804,45.7445,45.6804,45.7231,20522.0
2016-11-21 14:10:00,64.17,64.2,64.15,64.17,32740.0,45.716,45.7374,45.7018,45.716,32740.0
2016-11-21 14:15:00,64.17,64.24,64.15,64.2,37336.0,45.716,45.7659,45.7018,45.7374,37336.0
2016-11-21 14:20:00,64.19,64.26,64.17,64.22,25926.0,45.7303,45.7801,45.716,45.7516,25926.0
2016-11-21 14:25:00,64.25,64.33,64.24,64.31,64595.0,45.773,45.83,45.7659,45.8157,64595.0
2016-11-21 14:30:00,64.33,64.33,64.24,64.3,69046.0,45.83,45.83,45.7659,45.8086,69046.0
2016-11-21 14:35:00,64.3,64.33,64.18,64.27,32172.0,45.8086,45.83,45.7231,45.7872,32172.0
2016-11-21 14:40:00,64.27,64.31,64.23,64.26,27322.0,45.7872,45.8157,45.7588,45.7801,27322.0
2016-11-21 14:45:00,64.27,64.31,64.22,64.25,36784.0,45.7872,45.8157,45.7516,45.773,36784.0
2016-11-21 14:50:00,64.25,64.31,64.22,64.31,30674.0,45.773,45.8157,45.7516,45.8157,30674.0
2016-11-21 14:55:00,64.31,64.33,64.28,64.3,37859.0,45.8157,45.83,45.7944,45.8086,37859.0
2016-11-21 15:00:00,64.29,64.3,64.23,64.26,40873.0,45.8015,45.8086,45.7588,45.7801,40873.0
2016-11-21 15:05:00,64.28,64.34,64.23,64.33,94633.0,45.7944,45.8371,45.7588,45.83,94633.0
2016-11-21 15:10:00,64.33,64.47,64.33,64.33,111866.0,45.83,45.9297,45.83,45.83,111866.0
2016-11-21 15:15:00,64.33,64.39,64.29,64.37,50484.0,45.83,45.8727,45.8015,45.8585,50484.0
2016-11-21 15:20:00,64.37,64.41,64.35,64.39,53970.0,45.8585,45.887,45.8442,45.8727,53970.0
2016-11-21 15:25:00,64.38,64.41,64.35,64.4,100052.0,45.8656,45.887,45.8442,45.8799,100052.0
2016-11-21 15:30:00,64.4,64.41,64.34,64.36,57686.0,45.8799,45.887,45.8371,45.8514,57686.0
2016-11-21 15:35:00,64.37,64.45,64.36,64.37,64694.0,45.8585,45.9155,45.8514,45.8585,64694.0
2016-11-21 15:40:00,64.38,64.43,64.36,64.42,96753.0,45.8656,45.9012,45.8514,45.8941,96753.0
2016-11-21 15:45:00,64.42,64.47,64.33,64.44,105447.0,45.8941,45.9297,45.83,45.9084,105447.0
2016-11-21 15:50:00,64.44,64.55,64.41,64.52,106250.0,45.9084,45.9867,45.887,45.9654,106250.0
2016-11-21 15:55:00,64.51,64.58,64.48,64.53,201358.0,45.9582,46.0081,45.9369,45.9725,201358.0
2016-11-22 09:30:00,64.96,65.21,64.55,65.14,209480.0,46.2788,46.4569,45.9867,46.4071,209480.0
2016-11-22 09:35:00,65.17,65.45,65.0,65.43,101939.0,46.4284,46.6279,46.3073,46.6137,101939.0
2016-11-22 09:40:00,65.41,65.47,65.27,65.33,78918.0,46.5994,46.6422,46.4997,46.5424,78918.0
2016-11-22 09:45:00,65.35,65.49,65.25,65.47,83535.0,46.5567,46.6564,46.4854,46.6422,83535.0
2016-11-22 09:50:00,65.49,65.7,65.46,65.6,110133.0,46.6564,46.806,46.635,46.7348,110133.0
2016-11-22 09:55:00,65.58,65.86,65.48,65.86,102567.0,46.7205,46.92,46.6493,46.92,102567.0
2016-11-22 10:00:00,65.86,65.97,65.83,65.83,71401.0,46.92,46.9984,46.8986,46.8986,71401.0
2016-11-22 10:05:00,65.81,66.08,65.75,66.07,125965.0,46.8844,47.0767,46.8416,47.0696,125965.0
2016-11-22 10:10:00,66.05,66.15,65.99,66.11,56868.0,47.0554,47.1266,47.0126,47.0981,56868.0
2016-11-22 10:15:00,66.09,66.15,66.0,66.1,53390.0,47.0839,47.1266,47.0197,47.091,53390.0
2016-11-22 10:20:00,66.09,66.1,65.99,66.0,64934.0,47.0839,47.091,47.0126,47.0197,64934.0
2016-11-22 10:25:00,66.02,66.1,65.97,66.03,95962.0,47.034,47.091,46.9984,47.0411,95962.0
2016-11-22 10:30:00,66.04,66.17,66.0,66.04,60541.0,47.0482,47.1408,47.0197,47.0482,60541.0
2016-11-22 10:35:00,66.05,66.06,65.98,66.04,46673.0,47.0554,47.0625,47.0055,47.0482,46673.0
2016-11-22 10:40:00,66.03,66.03,65.84,65.91,93890.0,47.0411,47.0411,46.9057,46.9556,93890.0
2016-11-22 10:45:00,65.88,65.91,65.76,65.89,29846.0,46.9342,46.9556,46.8488,46.9414,29846.0
2016-11-22 10:50:00,65.89,65.94,65.81,65.92,30938.0,46.9414,46.977,46.8844,46.9627,30938.0
2016-11-22 10:55:00,65.93,65.94,65.69,65.69,34044.0,46.9699,46.977,46.7989,46.7989,34044.0
2016-11-22 11:00:00,65.73,65.81,65.56,65.59,33867.0,46.8274,46.8844,46.7063,46.7276,33867.0
2016-11-22 11:05:00,65.6,65.64,65.47,65.49,26059.0,46.7348,46.7633,46.6422,46.6564,26059.0
2016-11-22 11:10:00,65.48,65.55,65.48,65.51,25769.0,46.6493,46.6991,46.6493,46.6706,25769.0
2016-11-22 11:15:00,65.51,65.65,65.48,65.63,27299.0,46.6706,46.7704,46.6493,46.7561,27299.0
2016-11-22 11:20:00,65.6,65.62,65.5,65.61,15416.0,46.7348,46.749,46.6635,46.7419,15416.0
2016-11-22 11:25:00,65.59,65.64,65.46,65.46,28740.0,46.7276,46.7633,46.635,46.635,28740.0
2016-11-22 11:30:00,65.45,65.55,65.39,65.39,24391.0,46.6279,46.6991,46.5852,46.5852,24391.0
2016-11-22 11:35:00,65.4,65.47,65.39,65.47,87284.0,46.5923,46.6422,46.5852,46.6422,87284.0
2016-11-22 11:40:00,65.48,65.6,65.47,65.56,23455.0,46.6493,46.7348,46.6422,46.7063,23455.0
2016-11-22 11:45:00,65.56,65.67,65.46,65.52,39626.0,46.7063,46.7846,46.635,46.6778,39626.0
2016-11-22 11:50:00,65.52,65.54,65.45,65.54,41207.0,46.6778,46.692,46.6279,46.692,41207.0
2016-11-22 11:55:00,65.54,65.56,65.25,65.27,35330.0,46.692,46.7063,46.4854,46.4997,35330.0
2016-11-22 12:00:00,65.28,65.33,65.11,65.27,49339.0,46.5068,46.5424,46.3857,46.4997,49339.0
2016-11-22 12:05:00,65.27,65.43,65.27,65.39,37897.0,46.4997,46.6137,46.4997,46.5852,37897.0
2016-11-22 12:10:00,65.38,65.39,65.22,65.23,15058.0,46.578,46.5852,46.464,46.4712,15058.0
2016-11-22 12:15:00,65.2,65.34,65.2,65.27,17273.0,46.4498,46.5495,46.4498,46.4997,17273.0
2016-11-22 12:20:00,65.26,65.38,65.2,65.35,12404.0,46.4925,46.578,46.4498,46.5567,12404.0
2016-11-22 12:25:00,65.37,65.53,65.33,65.36,15300.0,46.5709,46.6849,46.5424,46.5638,15300.0
2016-11-22 12:30:00,65.36,65.58,65.35,65.58,24139.0,46.5638,46.7205,46.5567,46.7205,24139.0
2016-11-22 12:35:00,65.59,65.65,65.23,65.65,23614.0,46.7276,46.7704,46.4712,46.7704,23614.0
2016-11-22 12:40:00,65.63,65.66,65.57,65.59,29333.0,46.7561,46.7775,46.7134,46.7276,29333.0
2016-11-22 12:45:00,65.58,65.6,65.53,65.58,27943.0,46.7205,46.7348,46.6849,46.7205,27943.0
2016-11-22 12:50:00,65.59,65.64,65.54,65.62,19192.0,46.7276,46.7633,46.692,46.749,19192.0
2016-11-22 12:55:00,65.61,65.72,65.58,65.59,27403.0,46.7419,46.8203,46.7205,46.7276,27403.0
2016-11-22 13:00:00,65.59,65.67,65.58,65.66,14355.0,46.7276,46.7846,46.7205,46.7775,14355.0
2016-11-22 13:05:00,65.64,65.72,65.62,65.65,18228.0,46.7633,46.8203,46.749,46.7704,18228.0
2016-11-22 13:10:00,65.64,65.71,65.58,65.59,20678.0,46.7633,46.8131,46.7205,46.7276,20678.0
2016-11-22 13:15:00,65.59,65.65,65.55,65.55,13914.0,46.7276,46.7704,46.6991,46.6991,13914.0
2016-11-22 13:20:00,65.55,65.65,65.55,65.58,10962.0,46.6991,46.7704,46.6991,46.7205,10962.0
2016-11-22 13:25:00,65.6,65.65,65.5,65.58,29487.0,46.7348,46.7704,46.6635,46.7205,29487.0
2016-11-22 13:30:00,65.56,65.57,65.5,65.56,27359.0,46.7063,46.7134,46.6635,46.7063,27359.0
2016-11-22 13:35:00,65.58,65.6,65.55,65.58,10147.0,46.7205,46.7348,46.6991,46.7205,10147.0
2016-11-22 13:40:00,65.58,65.59,65.46,65.52,16760.0,46.7205,46.7276,46.635,46.6778,16760.0
2016-11-22 13:45:00,65.53,65.56,65.46,65.48,10173.0,46.6849,46.7063,46.635,46.6493,10173.0
2016-11-22 13:50:00,65.49,65.51,65.33,65.33,29580.0,46.6564,46.6706,46.5424,46.5424,29580.0
2016-11-22 13:55:00,65.33,65.46,65.33,65.4,24683.0,46.5424,46.635,46.5424,46.5923,24683.0
2016-11-22 14:00:00,65.39,65.41,65.3,65.32,19914.0,46.5852,46.5994,46.521,46.5353,19914.0
2016-11-22 14:05:00,65.31,65.33,65.23,65.23,19167.0,46.5282,46.5424,46.4712,46.4712,19167.0
2016-11-22 14:10:00,65.23,65.23,65.11,65.15,21217.0,46.4712,46.4712,46.3857,46.4142,21217.0
2016-11-22 14:15:00,65.17,65.2,65.07,65.2,34479.0,46.4284,46.4498,46.3572,46.4498,34479.0
2016-11-22 14:20:00,65.2,65.23,65.18,65.21,13060.0,46.4498,46.4712,46.4356,46.4569,13060.0
2016-11-22 14:25:00,65.21,65.38,65.21,65.33,45818.0,46.4569,46.578,46.4569,46.5424,45818.0
2016-11-22 14:30:00,65.36,65.46,65.32,65.41,29367.0,46.5638,46.635,46.5353,46.5994,29367.0
2016-11-22 14:35:00,65.41,65.53,65.38,65.49,24279.0,46.5994,46.6849,46.578,46.6564,24279.0
2016-11-22 14:40:00,65.49,65.62,65.45,65.5,34661.0,46.6564,46.749,46.6279,46.6635,34661.0
2016-11-22 14:45:00,65.48,65.6,65.43,65.43,19271.0,46.6493,46.7348,46.6137,46.6137,19271.0
2016-11-22 14:50:00,65.44,65.53,65.44,65.53,32557.0,46.6208,46.6849,46.6208,46.6849,32557.0
2016-11-22 14:55:00,65.53,65.53,65.4,65.43,29621.0,46.6849,46.6849,46.5923,46.6137,29621.0
2016-11-22 15:00:00,65.44,65.47,65.33,65.34,17414.0,46.6208,46.6422,46.5424,46.5495,17414.0
2016-11-22 15:05:00,65.34,65.36,65.3,65.3,24843.0,46.5495,46.5638,46.521,46.521,24843.0
2016-11-22 15:10:00,65.29,65.49,65.29,65.4,50738.0,46.5139,46.6564,46.5139,46.5923,50738.0
2016-11-22 15:15:00,65.4,65.45,65.34,65.45,25354.0,46.5923,46.6279,46.5495,46.6279,25354.0
2016-11-22 15:20:00,65.45,65.46,65.39,65.39,21526.0,46.6279,46.635,46.5852,46.5852,21526.0
2016-11-22 15:25:00,65.41,65.43,65.38,65.42,20646.0,46.5994,46.6137,46.578,46.6065,20646.0
2016-11-22 15:30:00,65.42,65.45,65.41,65.42,26685.0,46.6065,46.6279,46.5994,46.6065,26685.0
2016-11-22 15:35:00,65.41,65.42,65.25,65.26,75552.0,46.5994,46.6065,46.4854,46.4925,75552.0
2016-11-22 15:40:00,65.27,65.37,65.26,65.36,46166.0,46.4997,46.5709,46.4925,46.5638,46166.0
2016-11-22 15:45:00,65.36,65.4,65.33,65.36,67141.0,46.5638,46.5923,46.5424,46.5638,67141.0
2016-11-22 15:50:00,65.36,65.38,65.31,65.31,83675.0,46.5638,46.578,46.5282,46.5282,83675.0
2016-11-22 15:55:00,65.32,65.34,65.24,65.25,195758.0,46.5353,46.5495,46.4783,46.4854,195758.0
2016-11-23 09:30:00,64.84,65.19,64.43,64.44,135363.0,46.1933,46.4427,45.9012,45.9084,135363.0
2016-11-23 09:35:00,64.37,64.54,64.17,64.28,147272.0,45.8585,45.9796,45.716,45.7944,147272.0
2016-11-23 09:40:00,64.26,64.41,64.05,64.14,183067.0,45.7801,45.887,45.6305,45.6946,183067.0
2016-11-23 09:45:00,64.15,64.65,64.11,64.63,100515.0,45.7018,46.058,45.6733,46.0437,100515.0
2016-11-23 09:50:00,64.6,64.82,64.59,64.79,53100.0,46.0223,46.1791,46.0152,46.1577,53100.0
2016-11-23 09:55:00,64.78,65.25,64.74,65.24,42108.0,46.1506,46.4854,46.1221,46.4783,42108.0
2016-11-23 10:00:00,65.27,65.42,64.93,65.02,74890.0,46.4997,46.6065,46.2574,46.3216,74890.0
2016-11-23 10:05:00,65.0,65.12,64.82,64.86,115005.0,46.3073,46.3928,46.1791,46.2076,115005.0
2016-11-23 10:10:00,64.89,64.98,64.75,64.77,61889.0,46.2289,46.2931,46.1292,46.1435,61889.0
2016-11-23 10:15:00,64.77,64.84,64.66,64.82,32835.0,46.1435,46.1933,46.0651,46.1791,32835.0
2016-11-23 10:20:00,64.82,64.82,64.59,64.73,54409.0,46.1791,46.1791,46.0152,46.115,54409.0
2016-11-23 10:25:00,64.74,64.89,64.67,64.78,28574.0,46.1221,46.2289,46.0722,46.1506,28574.0
2016-11-23 10:30:00,64.8,64.96,64.75,64.85,31586.0,46.1648,46.2788,46.1292,46.2005,31586.0
2016-11-23 10:35:00,64.82,64.94,64.79,64.89,52243.0,46.1791,46.2646,46.1577,46.2289,52243.0
2016-11-23 10:40:00,64.89,64.92,64.86,64.92,32779.0,46.2289,46.2503,46.2076,46.2503,32779.0
2016-11-23 10:45:00,64.92,64.97,64.86,64.91,29937.0,46.2503,46.2859,46.2076,46.2432,29937.0
2016-11-23 10:50:00,64.92,65.14,64.91,65.14,41602.0,46.2503,46.4071,46.2432,46.4071,41602.0
2016-11-23 10:55:00,65.14,65.15,65.08,65.13,38986.0,46.4071,46.4142,46.3643,46.3999,38986.0
2016-11-23 11:00:00,65.11,65.19,65.09,65.18,33294.0,46.3857,46.4427,46.3714,46.4356,33294.0
2016-11-23 11:05:00,65.17,65.18,65.01,65.09,27214.0,46.4284,46.4356,46.3144,46.3714,27214.0
2016-11-23 11:10:00,65.1,65.21,65.07,65.18,30216.0,46.3786,46.4569,46.3572,46.4356,30216.0
2016-11-23 11:15:00,65.18,65.19,65.07,65.12,19055.0,46.4356,46.4427,46.3572,46.3928,19055.0
2016-11-23 11:20:00,65.09,65.21,65.09,65.16,29769.0,46.3714,46.4569,46.3714,46.4213,29769.0
2016-11-23 11:25:00,65.16,65.18,65.06,65.09,24276.0,46.4213,46.4356,46.3501,46.3714,24276.0
2016-11-23 11:30:00,65.09,65.17,65.02,65.04,35726.0,46.3714,46.4284,46.3216,46.3358,35726.0
2016-11-23 11:35:00,65.03,65.04,64.95,64.96,24955.0,46.3287,46.3358,46.2717,46.2788,24955.0
2016-11-23 11:40:00,64.96,65.04,64.93,64.95,16496.0,46.2788,46.3358,46.2574,46.2717,16496.0
2016-11-23 11:45:00,64.95,64.97,64.87,64.9,27770.0,46.2717,46.2859,46.2147,46.2361,27770.0
2016-11-23 11:50:00,64.9,65.0,64.89,64.98,19582.0,46.2361,46.3073,46.2289,46.2931,19582.0
2016-11-23 11:55:00,64.99,65.04,64.95,65.03,20118.0,46.3002,46.3358,46.2717,46.3287,20118.0
2016-11-23 12:00:00,65.03,65.14,65.02,65.07,12829.0,46.3287,46.4071,46.3216,46.3572,12829.0
2016-11-23 12:05:00,65.04,65.08,64.92,64.95,11767.0,46.3358,46.3643,46.2503,46.2717,11767.0
2016-11-23 12:10:00,64.96,64.99,64.89,64.91,11201.0,46.2788,46.3002,46.2289,46.2432,11201.0
2016-11-23 12:15:00,64.93,65.0,64.88,64.91,36814.0,46.2574,46.3073,46.2218,46.2432,36814.0
2016-11-23 12:20:00,64.91,64.93,64.89,64.91,28691.0,46.2432,46.2574,46.2289,46.2432,28691.0
2016-11-23 12:25:00,64.91,64.94,64.88,64.9,14485.0,46.2432,46.2646,46.2218,46.2361,14485.0
2016-11-23 12:30:00,64.9,64.96,64.89,64.96,23708.0,46.2361,46.2788,46.2289,46.2788,23708.0
2016-11-23 12:35:00,64.97,65.05,64.96,65.04,18547.0,46.2859,46.3429,46.2788,46.3358,18547.0
2016-11-23 12:40:00,65.03,65.03,64.91,64.94,15351.0,46.3287,46.3287,46.2432,46.2646,15351.0
2016-11-23 12:45:00,64.94,64.97,64.89,64.95,17898.0,46.2646,46.2859,46.2289,46.2717,17898.0
2016-11-23 12:50:00,64.95,64.96,64.91,64.96,22587.0,46.2717,46.2788,46.2432,46.2788,22587.0
2016-11-23 12:55:00,64.97,64.98,64.9,64.91,19036.0,46.2859,46.2931,46.2361,46.2432,19036.0
2016-11-23 13:00:00,64.92,64.97,64.87,64.92,23126.0,46.2503,46.2859,46.2147,46.2503,23126.0
2016-11-23 13:05:00,64.92,64.96,64.9,64.94,16340.0,46.2503,46.2788,46.2361,46.2646,16340.0
2016-11-23 13:10:00,64.95,64.95,64.91,64.95,23916.0,46.2717,46.2717,46.2432,46.2717,23916.0
2016-11-23 13:15:00,64.95,64.99,64.92,64.96,38473.0,46.2717,46.3002,46.2503,46.2788,38473.0
2016-11-23 13:20:00,64.96,65.02,64.9,65.02,45503.0,46.2788,46.3216,46.2361,46.3216,45503.0
2016-11-23 13:25:00,65.01,65.04,64.95,65.02,30762.0,46.3144,46.3358,46.2717,46.3216,30762.0
2016-11-23 13:30:00,65.02,65.04,65.01,65.02,18556.0,46.3216,46.3358,46.3144,46.3216,18556.0
2016-11-23 13:35:00,65.03,65.09,65.01,65.07,50642.0,46.3287,46.3714,46.3144,46.3572,50642.0
2016-11-23 13:40:00,65.07,65.1,65.01,65.02,28436.0,46.3572,46.3786,46.3144,46.3216,28436.0
2016-11-23 13:45:00,65.01,65.01,64.93,64.97,69495.0,46.3144,46.3144,46.2574,46.2859,69495.0
2016-11-23 13:50:00,64.96,65.0,64.96,65.0,22240.0,46.2788,46.3073,46.2788,46.3073,22240.0
2016-11-23 13:55:00,64.99,65.0,64.97,64.97,30980.0,46.3002,46.3073,46.2859,46.2859,30980.0
2016-11-23 14:00:00,64.97,65.0,64.85,64.85,29646.0,46.2859,46.3073,46.2005,46.2005,29646.0
2016-11-23 14:05:00,64.82,64.91,64.71,64.71,38605.0,46.1791,46.2432,46.1007,46.1007,38605.0
2016-11-23 14:10:00,64.72,64.78,64.62,64.7,70488.0,46.1078,46.1506,46.0366,46.0936,70488.0
2016-11-23 14:15:00,64.74,64.8,64.73,64.76,22914.0,46.1221,46.1648,46.115,46.1363,22914.0
2016-11-23 14:20:00,64.76,64.84,64.76,64.8,19921.0,46.1363,46.1933,46.1363,46.1648,19921.0
2016-11-23 14:25:00,64.8,64.84,64.74,64.76,27971.0,46.1648,46.1933,46.1221,46.1363,27971.0
2016-11-23 14:30:00,64.77,64.85,64.75,64.77,16693.0,46.1435,46.2005,46.1292,46.1435,16693.0
2016-11-23 14:35:00,64.77,64.83,64.77,64.82,16337.0,46.1435,46.1862,46.1435,46.1791,16337.0
2016-11-23 14:40:00,64.81,64.87,64.78,64.87,13275.0,46.172,46.2147,46.1506,46.2147,13275.0
2016-11-23 14:45:00,64.87,64.89,64.83,64.88,17611.0,46.2147,46.2289,46.1862,46.2218,17611.0
2016-11-23 14:50:00,64.88,64.88,64.76,64.77,19233.0,46.2218,46.2218,46.1363,46.1435,19233.0
2016-11-23 14:55:00,64.77,64.83,64.76,64.81,23723.0,46.1435,46.1862,46.1363,46.172,23723.0
2016-11-23 15:00:00,64.82,64.83,64.79,64.82,35100.0,46.1791,46.1862,46.1577,46.1791,35100.0
2016-11-23 15:05:00,64.81,64.84,64.74,64.77,42774.0,46.172,46.1933,46.1221,46.1435,42774.0
2016-11-23 15:10:00,64.76,64.77,64.69,64.71,31482.0,46.1363,46.1435,46.0865,46.1007,31482.0
2016-11-23 15:15:00,64.71,64.72,64.64,64.7,24279.0,46.1007,46.1078,46.0508,46.0936,24279.0
2016-11-23 15:20:00,64.7,64.72,64.61,64.62,34024.0,46.0936,46.1078,46.0295,46.0366,34024.0
2016-11-23 15:25:00,64.62,64.73,64.61,64.73,26032.0,46.0366,46.115,46.0295,46.115,26032.0
2016-11-23 15:30:00,64.72,64.78,64.67,64.74,48972.0,46.1078,46.1506,46.0722,46.1221,48972.0
2016-11-23 15:35:00,64.74,64.77,64.71,64.71,39991.0,46.1221,46.1435,46.1007,46.1007,39991.0
2016-11-23 15:40:00,64.72,64.75,64.7,64.72,72625.0,46.1078,46.1292,46.0936,46.1078,72625.0
2016-11-23 15:45:00,64.73,64.83,64.73,64.77,74904.0,46.115,46.1862,46.115,46.1435,74904.0
2016-11-23 15:50:00,64.77,64.78,64.68,64.68,125860.0,46.1435,46.1506,46.0793,46.0793,125860.0
2016-11-23 15:55:00,64.68,64.74,64.67,64.72,147701.0,46.0793,46.1221,46.0722,46.1078,147701.0
2016-11-25 09:30:00,64.47,64.69,64.28,64.55,74871.0,45.9297,46.0865,45.7944,45.9867,74871.0
2016-11-25 09:35:00,64.56,64.58,64.38,64.46,24874.0,45.9939,46.0081,45.8656,45.9226,24874.0
2016-11-25 09:40:00,64.45,64.53,64.35,64.39,33398.0,45.9155,45.9725,45.8442,45.8727,33398.0
2016-11-25 09:45:00,64.4,64.56,64.33,64.5,30185.0,45.8799,45.9939,45.83,45.9511,30185.0
2016-11-25 09:50:00,64.5,64.56,64.47,64.56,13927.0,45.9511,45.9939,45.9297,45.9939,13927.0
2016-11-25 09:55:00,64.55,64.7,64.54,64.61,24786.0,45.9867,46.0936,45.9796,46.0295,24786.0
2016-11-25 10:00:00,64.57,64.68,64.53,64.54,25748.0,46.001,46.0793,45.9725,45.9796,25748.0
2016-11-25 10:05:00,64.54,64.54,64.38,64.41,25809.0,45.9796,45.9796,45.8656,45.887,25809.0
2016-11-25 10:10:00,64.4,64.6,64.38,64.53,43644.0,45.8799,46.0223,45.8656,45.9725,43644.0
2016-11-25 10:15:00,64.59,64.66,64.51,64.58,15756.0,46.0152,46.0651,45.9582,46.0081,15756.0
2016-11-25 10:20:00,64.54,64.79,64.51,64.77,44931.0,45.9796,46.1577,45.9582,46.1435,44931.0
2016-11-25 10:25:00,64.8,64.82,64.74,64.78,20019.0,46.1648,46.1791,46.1221,46.1506,20019.0
2016-11-25 10:30:00,64.78,64.82,64.7,64.71,26217.0,46.1506,46.1791,46.0936,46.1007,26217.0
2016-11-25 10:35:00,64.72,64.81,64.62,64.7,50475.0,46.1078,46.172,46.0366,46.0936,50475.0
2016-11-25 10:40:00,64.72,64.79,64.65,64.77,53560.0,46.1078,46.1577,46.058,46.1435,53560.0
2016-11-25 10:45:00,64.74,64.83,64.65,64.76,48351.0,46.1221,46.1862,46.058,46.1363,48351.0
2016-11-25 10:50:00,64.76,64.81,64.67,64.7,40087.0,46.1363,46.172,46.0722,46.0936,40087.0
2016-11-25 10:55:00,64.69,64.79,64.69,64.74,13117.0,46.0865,46.1577,46.0865,46.1221,13117.0
2016-11-25 11:00:00,64.73,64.78,64.72,64.77,18430.0,46.115,46.1506,46.1078,46.1435,18430.0
2016-11-25 11:05:00,64.75,64.77,64.66,64.71,23641.0,46.1292,46.1435,46.0651,46.1007,23641.0
2016-11-25 11:10:00,64.7,64.78,64.69,64.72,14146.0,46.0936,46.1506,46.0865,46.1078,14146.0
2016-11-25 11:15:00,64.7,64.73,64.64,64.69,27327.0,46.0936,46.115,46.0508,46.0865,27327.0
2016-11-25 11:20:00,64.69,64.71,64.64,64.7,14006.0,46.0865,46.1007,46.0508,46.0936,14006.0
2016-11-25 11:25:00,64.69,64.75,64.64,64.65,11435.0,46.0865,46.1292,46.0508,46.058,11435.0
2016-11-25 11:30:00,64.66,64.72,64.63,64.63,9951.0,46.0651,46.1078,46.0437,46.0437,9951.0
2016-11-25 11:35:00,64.63,64.72,64.63,64.65,15314.0,46.0437,46.1078,46.0437,46.058,15314.0
2016-11-25 11:40:00,64.64,64.69,64.6,64.63,12334.0,46.0508,46.0865,46.0223,46.0437,12334.0
2016-11-25 11:45:00,64.63,64.69,64.62,64.67,9501.0,46.0437,46.0865,46.0366,46.0722,9501.0
2016-11-25 11:50:00,64.66,64.69,64.62,64.68,7947.0,46.0651,46.0865,46.0366,46.0793,7947.0
2016-11-25 11:55:00,64.69,64.73,64.64,64.67,12278.0,46.0865,46.115,46.0508,46.0722,12278.0
2016-11-25 12:00:00,64.68,64.79,64.68,64.75,19923.0,46.0793,46.1577,46.0793,46.1292,19923.0
2016-11-25 12:05:00,64.75,64.81,64.71,64.8,17687.0,46.1292,46.172,46.1007,46.1648,17687.0
2016-11-25 12:10:00,64.78,64.87,64.78,64.85,18061.0,46.1506,46.2147,46.1506,46.2005,18061.0
2016-11-25 12:15:00,64.85,64.88,64.79,64.83,39671.0,46.2005,46.2218,46.1577,46.1862,39671.0
2016-11-25 12:20:00,64.8,64.85,64.72,64.79,65693.0,46.1648,46.2005,46.1078,46.1577,65693.0
2016-11-25 12:25:00,64.79,64.83,64.77,64.78,17927.0,46.1577,46.1862,46.1435,46.1506,17927.0
2016-11-25 12:30:00,64.8,64.81,64.69,64.71,45785.0,46.1648,46.172,46.0865,46.1007,45785.0
2016-11-25 12:35:00,64.7,64.72,64.66,64.68,24924.0,46.0936,46.1078,46.0651,46.0793,24924.0
2016-11-25 12:40:00,64.68,64.72,64.64,64.7,19279.0,46.0793,46.1078,46.0508,46.0936,19279.0
2016-11-25 12:45:00,64.7,64.76,64.69,64.76,28717.0,46.0936,46.1363,46.0865,46.1363,28717.0
2016-11-25 12:50:00,64.76,64.85,64.76,64.85,37474.0,46.1363,46.2005,46.1363,46.2005,37474.0
2016-11-25 12:55:00,64.86,64.88,64.8,64.86,78334.0,46.2076,46.2218,46.1648,46.2076,78334.0
2016-11-28 09:30:00,64.87,64.9,64.56,64.7,136820.0,46.2147,46.2361,45.9939,46.0936,136820.0
2016-11-28 09:35:00,64.69,65.0,64.6,64.95,70493.0,46.0865,46.3073,46.0223,46.2717,70493.0
2016-11-28 09:40:00,64.94,65.02,64.59,64.66,45745.0,46.2646,46.3216,46.0152,46.0651,45745.0
2016-11-28 09:45:00,64.66,64.7,64.51,64.57,55270.0,46.0651,46.0936,45.9582,46.001,55270.0
2016-11-28 09:50:00,64.57,64.6,64.34,64.46,71531.0,46.001,46.0223,45.8371,45.9226,71531.0
2016-11-28 09:55:00,64.47,64.69,64.42,64.69,37727.0,45.9297,46.0865,45.8941,46.0865,37727.0
2016-11-28 10:00:00,64.69,64.69,64.41,64.44,37630.0,46.0865,46.0865,45.887,45.9084,37630.0
2016-11-28 10:05:00,64.47,64.71,64.4,64.7,60927.0,45.9297,46.1007,45.8799,46.0936,60927.0
2016-11-28 10:10:00,64.71,64.71,64.49,64.57,32533.0,46.1007,46.1007,45.944,46.001,32533.0
2016-11-28 10:15:00,64.58,64.63,64.5,64.6,47032.0,46.0081,46.0437,45.9511,46.0223,47032.0
2016-11-28 10:20:00,64.62,64.67,64.57,64.59,36831.0,46.0366,46.0722,46.001,46.0152,36831.0
2016-11-28 10:25:00,64.59,64.71,64.53,64.62,49066.0,46.0152,46.1007,45.9725,46.0366,49066.0
2016-11-28 10:30:00,64.63,64.67,64.46,64.48,38443.0,46.0437,46.0722,45.9226,45.9369,38443.0
2016-11-28 10:35:00,64.51,64.51,64.32,64.4,68738.0,45.9582,45.9582,45.8229,45.8799,68738.0
2016-11-28 10:40:00,64.39,64.41,64.17,64.18,45286.0,45.8727,45.887,45.716,45.7231,45286.0
2016-11-28 10:45:00,64.17,64.25,64.07,64.25,43996.0,45.716,45.773,45.6448,45.773,43996.0
2016-11-28 10:50:00,64.25,64.26,64.1,64.17,37273.0,45.773,45.7801,45.6661,45.716,37273.0
2016-11-28 10:55:00,64.15,64.31,64.1,64.16,49882.0,45.7018,45.8157,45.6661,45.7089,49882.0
2016-11-28 11:00:00,64.14,64.15,64.01,64.07,37375.0,45.6946,45.7018,45.602,45.6448,37375.0
2016-11-28 11:05:00,64.06,64.08,63.91,63.98,46891.0,45.6376,45.6519,45.5308,45.5806,46891.0
2016-11-28 11:10:00,63.98,64.02,63.86,63.93,44654.0,45.5806,45.6091,45.4952,45.545,44654.0
2016-11-28 11:15:00,63.93,64.02,63.88,64.02,57474.0,45.545,45.6091,45.5094,45.6091,57474.0
2016-11-28 11:20:00,64.01,64.04,63.95,64.0,132227.0,45.602,45.6234,45.5593,45.5949,132227.0
2016-11-28 11:25:00,64.0,64.08,63.93,63.96,50348.0,45.5949,45.6519,45.545,45.5664,50348.0
2016-11-28 11:30:00,63.98,64.15,63.97,64.1,19912.0,45.5806,45.7018,45.5735,45.6661,19912.0
2016-11-28 11:35:00,64.09,64.15,64.05,64.05,31636.0,45.659,45.7018,45.6305,45.6305,31636.0
2016-11-28 11:40:00,64.05,64.11,63.98,63.99,15304.0,45.6305,45.6733,45.5806,45.5878,15304.0
2016-11-28 11:45:00,63.98,64.0,63.85,63.87,52652.0,45.5806,45.5949,45.488,45.5023,52652.0
2016-11-28 11:50:00,63.88,63.96,63.83,63.93,28830.0,45.5094,45.5664,45.4738,45.545,28830.0
2016-11-28 11:55:00,63.91,63.95,63.85,63.93,39959.0,45.5308,45.5593,45.488,45.545,39959.0
2016-11-28 12:00:00,63.95,64.03,63.94,63.99,23129.0,45.5593,45.6163,45.5521,45.5878,23129.0
2016-11-28 12:05:00,64.0,64.04,63.98,64.03,16692.0,45.5949,45.6234,45.5806,45.6163,16692.0
2016-11-28 12:10:00,64.0,64.02,63.91,63.94,35212.0,45.5949,45.6091,45.5308,45.5521,35212.0
2016-11-28 12:15:00,63.92,63.94,63.84,63.84,25147.0,45.5379,45.5521,45.4809,45.4809,25147.0
2016-11-28 12:20:00,63.83,63.86,63.7,63.73,39875.0,45.4738,45.4952,45.3812,45.4025,39875.0
2016-11-28 12:25:00,63.72,63.8,63.7,63.72,30024.0,45.3954,45.4524,45.3812,45.3954,30024.0
2016-11-28 12:30:00,63.75,63.92,63.74,63.86,17105.0,45.4168,45.5379,45.4097,45.4952,17105.0
2016-11-28 12:35:00,63.86,63.92,63.78,63.9,144126.0,45.4952,45.5379,45.4382,45.5237,144126.0
2016-11-28 12:40:00,63.91,63.95,63.88,63.94,35719.0,45.5308,45.5593,45.5094,45.5521,35719.0
2016-11-28 12:45:00,63.94,63.99,63.92,63.99,19702.0,45.5521,45.5878,45.5379,45.5878,19702.0
2016-11-28 12:50:00,63.99,64.03,63.93,63.98,16937.0,45.5878,45.6163,45.545,45.5806,16937.0
2016-11-28 12:55:00,63.98,64.11,63.98,64.11,28009.0,45.5806,45.6733,45.5806,45.6733,28009.0
2016-11-28 13:00:00,64.11,64.12,64.0,64.04,61903.0,45.6733,45.6804,45.5949,45.6234,61903.0
2016-11-28 13:05:00,64.04,64.11,63.99,64.1,72336.0,45.6234,45.6733,45.5878,45.6661,72336.0
2016-11-28 13:10:00,64.11,64.12,64.05,64.05,31943.0,45.6733,45.6804,45.6305,45.6305,31943.0
2016-11-28 13:15:00,64.06,64.08,63.99,63.99,22423.0,45.6376,45.6519,45.5878,45.5878,22423.0
2016-11-28 13:20:00,63.99,64.1,63.95,64.04,22463.0,45.5878,45.6661,45.5593,45.6234,22463.0
2016-11-28 13:25:00,64.03,64.1,63.92,64.1,85237.0,45.6163,45.6661,45.5379,45.6661,85237.0
2016-11-28 13:30:00,64.1,64.2,64.07,64.19,17817.0,45.6661,45.7374,45.6448,45.7303,17817.0
2016-11-28 13:35:00,64.2,64.24,64.17,64.23,17057.0,45.7374,45.7659,45.716,45.7588,17057.0
2016-11-28 13:40:00,64.23,64.29,64.19,64.27,14729.0,45.7588,45.8015,45.7303,45.7872,14729.0
2016-11-28 13:45:00,64.27,64.28,64.16,64.18,66574.0,45.7872,45.7944,45.7089,45.7231,66574.0
2016-11-28 13:50:00,64.19,64.26,64.17,64.23,15579.0,45.7303,45.7801,45.716,45.7588,15579.0
2016-11-28 13:55:00,64.24,64.27,64.21,64.23,18427.0,45.7659,45.7872,45.7445,45.7588,18427.0
2016-11-28 14:00:00,64.24,64.27,64.19,64.25,29071.0,45.7659,45.7872,45.7303,45.773,29071.0
2016-11-28 14:05:00,64.26,64.3,64.17,64.17,22104.0,45.7801,45.8086,45.716,45.716,22104.0
2016-11-28 14:10:00,64.19,64.25,64.19,64.22,15025.0,45.7303,45.773,45.7303,45.7516,15025.0
2016-11-28 14:15:00,64.23,64.24,64.16,64.22,13261.0,45.7588,45.7659,45.7089,45.7516,13261.0
2016-11-28 14:20:00,64.22,64.23,64.15,64.17,19072.0,45.7516,45.7588,45.7018,45.716,19072.0
2016-11-28 14:25:00,64.16,64.2,64.1,64.15,38378.0,45.7089,45.7374,45.6661,45.7018,38378.0
2016-11-28 14:30:00,64.13,64.16,64.02,64.05,18256.0,45.6875,45.7089,45.6091,45.6305,18256.0
2016-11-28 14:35:00,64.05,64.11,64.02,64.03,20282.0,45.6305,45.6733,45.6091,45.6163,20282.0
2016-11-28 14:40:00,64.03,64.08,64.0,64.02,29203.0,45.6163,45.6519,45.5949,45.6091,29203.0
2016-11-28 14:45:00,64.01,64.1,64.0,64.04,19753.0,45.602,45.6661,45.5949,45.6234,19753.0
2016-11-28 14:50:00,64.03,64.03,63.9,63.91,19881.0,45.6163,45.6163,45.5237,45.5308,19881.0
2016-11-28 14:55:00,63.93,63.97,63.87,63.91,21883.0,45.545,45.5735,45.5023,45.5308,21883.0
2016-11-28 15:00:00,63.91,63.92,63.86,63.9,19520.0,45.5308,45.5379,45.4952,45.5237,19520.0
2016-11-28 15:05:00,63.9,63.99,63.89,63.95,31963.0,45.5237,45.5878,45.5165,45.5593,31963.0
2016-11-28 15:10:00,63.94,64.01,63.92,64.01,17359.0,45.5521,45.602,45.5379,45.602,17359.0
2016-11-28 15:15:00,64.0,64.02,63.94,64.01,20391.0,45.5949,45.6091,45.5521,45.602,20391.0
2016-11-28 15:20:00,64.01,64.03,63.98,64.02,51622.0,45.602,45.6163,45.5806,45.6091,51622.0
2016-11-28 15:25:00,64.02,64.03,63.93,63.94,34283.0,45.6091,45.6163,45.545,45.5521,34283.0
2016-11-28 15:30:00,63.94,63.96,63.91,63.92,60336.0,45.5521,45.5664,45.5308,45.5379,60336.0
2016-11-28 15:35:00,63.91,63.92,63.76,63.79,38807.0,45.5308,45.5379,45.4239,45.4453,38807.0
2016-11-28 15:40:00,63.79,63.82,63.71,63.73,71771.0,45.4453,45.4667,45.3883,45.4025,71771.0
2016-11-28 15:45:00,63.73,63.77,63.64,63.65,100711.0,45.4025,45.431,45.3384,45.3455,100711.0
2016-11-28 15:50:00,63.66,63.69,63.61,63.69,133651.0,45.3527,45.374,45.3171,45.374,133651.0
2016-11-28 15:55:00,63.68,63.81,63.66,63.78,267629.0,45.3669,45.4595,45.3527,45.4382,267629.0
2016-11-29 09:30:00,63.29,63.89,63.09,63.86,124599.0,45.0891,45.5165,44.9466,45.4952,124599.0
2016-11-29 09:35:00,63.79,64.26,63.45,63.49,58316.0,45.4453,45.7801,45.2031,45.2316,58316.0
2016-11-29 09:40:00,63.45,63.65,63.15,63.63,79428.0,45.2031,45.3455,44.9893,45.3313,79428.0
2016-11-29 09:45:00,63.68,63.77,63.37,63.38,48896.0,45.3669,45.431,45.1461,45.1532,48896.0
2016-11-29 09:50:00,63.43,63.63,63.3,63.57,32282.0,45.1888,45.3313,45.0962,45.2886,32282.0
2016-11-29 09:55:00,63.59,63.61,63.2,63.29,70047.0,45.3028,45.3171,45.025,45.0891,70047.0
2016-11-29 10:00:00,63.27,63.44,63.25,63.43,120120.0,45.0748,45.1959,45.0606,45.1888,120120.0
2016-11-29 10:05:00,63.42,63.84,63.42,63.83,107210.0,45.1817,45.4809,45.1817,45.4738,107210.0
2016-11-29 10:10:00,63.82,64.05,63.82,63.97,39623.0,45.4667,45.6305,45.4667,45.5735,39623.0
2016-11-29 10:15:00,63.96,64.11,63.89,64.1,28071.0,45.5664,45.6733,45.5165,45.6661,28071.0
2016-11-29 10:20:00,64.09,64.09,63.83,63.89,41259.0,45.659,45.659,45.4738,45.5165,41259.0
2016-11-29 10:25:00,63.88,63.9,63.68,63.78,63757.0,45.5094,45.5237,45.3669,45.4382,63757.0
2016-11-29 10:30:00,63.8,63.81,63.68,63.7,40719.0,45.4524,45.4595,45.3669,45.3812,40719.0
2016-11-29 10:35:00,63.71,63.83,63.71,63.8,26398.0,45.3883,45.4738,45.3883,45.4524,26398.0
2016-11-29 10:40:00,63.8,63.98,63.77,63.98,65852.0,45.4524,45.5806,45.431,45.5806,65852.0
2016-11-29 10:45:00,63.99,63.99,63.89,63.91,38033.0,45.5878,45.5878,45.5165,45.5308,38033.0
2016-11-29 10:50:00,63.9,64.06,63.89,63.94,62297.0,45.5237,45.6376,45.5165,45.5521,62297.0
2016-11-29 10:55:00,63.95,64.03,63.92,63.94,41373.0,45.5593,45.6163,45.5379,45.5521,41373.0
2016-11-29 11:00:00,63.95,64.08,63.9,64.06,29897.0,45.5593,45.6519,45.5237,45.6376,29897.0
2016-11-29 11:05:00,64.03,64.15,64.02,64.06,44224.0,45.6163,45.7018,45.6091,45.6376,44224.0
2016-11-29 11:10:00,64.05,64.09,63.97,64.04,28370.0,45.6305,45.659,45.5735,45.6234,28370.0
2016-11-29 11:15:00,64.05,64.12,63.91,63.98,28977.0,45.6305,45.6804,45.5308,45.5806,28977.0
2016-11-29 11:20:00,63.99,64.04,63.97,64.04,23454.0,45.5878,45.6234,45.5735,45.6234,23454.0
2016-11-29 11:25:00,64.05,64.2,64.04,64.14,33352.0,45.6305,45.7374,45.6234,45.6946,33352.0
2016-11-29 11:30:00,64.15,64.28,64.09,64.25,63462.0,45.7018,45.7944,45.659,45.773,63462.0
2016-11-29 11:35:00,64.26,64.28,64.15,64.26,28513.0,45.7801,45.7944,45.7018,45.7801,28513.0
2016-11-29 11:40:00,64.27,64.32,64.22,64.27,41907.0,45.7872,45.8229,45.7516,45.7872,41907.0
2016-11-29 11:45:00,64.27,64.27,64.1,64.1,27176.0,45.7872,45.7872,45.6661,45.6661,27176.0
2016-11-29 11:50:00,64.1,64.16,64.05,64.09,23956.0,45.6661,45.7089,45.6305,45.659,23956.0
2016-11-29 11:55:00,64.1,64.2,64.07,64.17,22742.0,45.6661,45.7374,45.6448,45.716,22742.0
2016-11-29 12:00:00,64.17,64.23,64.14,64.18,24462.0,45.716,45.7588,45.6946,45.7231,24462.0
2016-11-29 12:05:00,64.17,64.26,64.08,64.21,45207.0,45.716,45.7801,45.6519,45.7445,45207.0
2016-11-29 12:10:00,64.19,64.27,64.17,64.23,34048.0,45.7303,45.7872,45.716,45.7588,34048.0
2016-11-29 12:15:00,64.21,64.22,64.03,64.04,42126.0,45.7445,45.7516,45.6163,45.6234,42126.0
2016-11-29 12:20:00,64.04,64.19,64.04,64.17,25622.0,45.6234,45.7303,45.6234,45.716,25622.0
2016-11-29 12:25:00,64.17,64.17,64.08,64.12,17111.0,45.716,45.716,45.6519,45.6804,17111.0
2016-11-29 12:30:00,64.12,64.16,64.09,64.14,19314.0,45.6804,45.7089,45.659,45.6946,19314.0
2016-11-29 12:35:00,64.15,64.2,64.11,64.14,23323.0,45.7018,45.7374,45.6733,45.6946,23323.0
2016-11-29 12:40:00,64.14,64.2,64.09,64.17,18147.0,45.6946,45.7374,45.659,45.716,18147.0
2016-11-29 12:45:00,64.15,64.17,64.1,64.1,16815.0,45.7018,45.716,45.6661,45.6661,16815.0
2016-11-29 12:50:00,64.1,64.18,64.09,64.14,20533.0,45.6661,45.7231,45.659,45.6946,20533.0
2016-11-29 12:55:00,64.14,64.23,64.12,64.2,27674.0,45.6946,45.7588,45.6804,45.7374,27674.0
2016-11-29 13:00:00,64.2,64.2,64.08,64.11,20949.0,45.7374,45.7374,45.6519,45.6733,20949.0
2016-11-29 13:05:00,64.09,64.14,64.02,64.06,25086.0,45.659,45.6946,45.6091,45.6376,25086.0
2016-11-29 13:10:00,64.06,64.13,64.04,64.08,36046.0,45.6376,45.6875,45.6234,45.6519,36046.0
2016-11-29 13:15:00,64.08,64.1,63.94,63.97,22703.0,45.6519,45.6661,45.5521,45.5735,22703.0
2016-11-29 13:20:00,63.98,64.06,63.96,64.03,26830.0,45.5806,45.6376,45.5664,45.6163,26830.0
2016-11-29 13:25:00,64.04,64.08,63.91,63.91,26037.0,45.6234,45.6519,45.5308,45.5308,26037.0
2016-11-29 13:30:00,63.89,63.97,63.89,63.94,22287.0,45.5165,45.5735,45.5165,45.5521,22287.0
2016-11-29 13:35:00,63.95,64.0,63.93,63.94,20745.0,45.5593,45.5949,45.545,45.5521,20745.0
2016-11-29 13:40:00,63.94,63.96,63.9,63.94,26214.0,45.5521,45.5664,45.5237,45.5521,26214.0
2016-11-29 13:45:00,63.92,63.95,63.89,63.9,26644.0,45.5379,45.5593,45.5165,45.5237,26644.0
2016-11-29 13:50:00,63.91,63.96,63.87,63.9,24039.0,45.5308,45.5664,45.5023,45.5237,24039.0
2016-11-29 13:55:00,63.9,64.01,63.9,63.97,35319.0,45.5237,45.602,45.5237,45.5735,35319.0
2016-11-29 14:00:00,63.98,64.03,63.98,64.0,19737.0,45.5806,45.6163,45.5806,45.5949,19737.0
2016-11-29 14:05:00,63.99,64.1,63.99,64.09,57267.0,45.5878,45.6661,45.5878,45.659,57267.0
2016-11-29 14:10:00,64.1,64.14,64.09,64.12,34850.0,45.6661,45.6946,45.659,45.6804,34850.0
2016-11-29 14:15:00,64.12,64.13,64.06,64.07,66067.0,45.6804,45.6875,45.6376,45.6448,66067.0
2016-11-29 14:20:00,64.07,64.08,64.0,64.06,23671.0,45.6448,45.6519,45.5949,45.6376,23671.0
2016-11-29 14:25:00,64.06,64.07,64.02,64.03,25411.0,45.6376,45.6448,45.6091,45.6163,25411.0
2016-11-29 14:30:00,64.03,64.05,63.99,64.03,34893.0,45.6163,45.6305,45.5878,45.6163,34893.0
2016-11-29 14:35:00,64.03,64.05,64.0,64.03,20245.0,45.6163,45.6305,45.5949,45.6163,20245.0
2016-11-29 14:40:00,64.03,64.09,63.99,64.01,26070.0,45.6163,45.659,45.5878,45.602,26070.0
2016-11-29 14:45:00,64.01,64.06,64.01,64.03,24745.0,45.602,45.6376,45.602,45.6163,24745.0
2016-11-29 14:50:00,64.03,64.09,64.0,64.06,28912.0,45.6163,45.659,45.5949,45.6376,28912.0
2016-11-29 14:55:00,64.06,64.08,63.94,63.96,37064.0,45.6376,45.6519,45.5521,45.5664,37064.0
2016-11-29 15:00:00,63.97,63.98,63.85,63.88,26626.0,45.5735,45.5806,45.488,45.5094,26626.0
2016-11-29 15:05:00,63.87,63.88,63.75,63.77,34261.0,45.5023,45.5094,45.4168,45.431,34261.0
2016-11-29 15:10:00,63.77,63.81,63.74,63.75,35101.0,45.431,45.4595,45.4097,45.4168,35101.0
2016-11-29 15:15:00,63.74,63.79,63.68,63.73,30008.0,45.4097,45.4453,45.3669,45.4025,30008.0
2016-11-29 15:20:00,63.72,63.77,63.63,63.71,69606.0,45.3954,45.431,45.3313,45.3883,69606.0
2016-11-29 15:25:00,63.71,63.81,63.68,63.7,41477.0,45.3883,45.4595,45.3669,45.3812,41477.0
2016-11-29 15:30:00,63.7,63.76,63.64,63.64,34805.0,45.3812,45.4239,45.3384,45.3384,34805.0
2016-11-29 15:35:00,63.65,63.76,63.64,63.7,76873.0,45.3455,45.4239,45.3384,45.3812,76873.0
2016-11-29 15:40:00,63.7,63.83,63.7,63.8,90187.0,45.3812,45.4738,45.3812,45.4524,90187.0
2016-11-29 15:45:00,63.8,63.84,63.77,63.82,85427.0,45.4524,45.4809,45.431,45.4667,85427.0
2016-11-29 15:50:00,63.82,63.92,63.8,63.87,145860.0,45.4667,45.5379,45.4524,45.5023,145860.0
2016-11-29 15:55:00,63.88,63.89,63.72,63.77,180768.0,45.5094,45.5165,45.3954,45.431,180768.0
2016-11-30 09:30:00,62.35,63.52,60.35,61.33,755489.0,44.4194,45.2529,42.9946,43.6927,755489.0
2016-11-30 09:35:00,61.37,62.4,61.33,61.62,456234.0,43.7212,44.455,43.6927,43.8993,456234.0
2016-11-30 09:40:00,61.68,62.3,61.15,62.0,271082.0,43.9421,44.3838,43.5645,44.1701,271082.0
2016-11-30 09:45:00,62.01,62.92,61.99,62.86,317395.0,44.1772,44.8255,44.1629,44.7827,317395.0
2016-11-30 09:50:00,62.87,63.05,62.17,62.25,244389.0,44.7899,44.9181,44.2912,44.3482,244389.0
2016-11-30 09:55:00,62.26,62.42,61.78,61.85,134319.0,44.3553,44.4693,44.0133,44.0632,134319.0
2016-11-30 10:00:00,61.82,61.95,61.5,61.53,208669.0,44.0418,44.1344,43.8138,43.8352,208669.0
2016-11-30 10:05:00,61.58,61.95,61.56,61.91,175861.0,43.8708,44.1344,43.8566,44.1059,175861.0
2016-11-30 10:10:00,61.89,61.98,61.72,61.73,95834.0,44.0917,44.1558,43.9706,43.9777,95834.0
2016-11-30 10:15:00,61.74,61.92,61.56,61.85,183038.0,43.9848,44.1131,43.8566,44.0632,183038.0
2016-11-30 10:20:00,61.85,61.92,61.65,61.74,118061.0,44.0632,44.1131,43.9207,43.9848,118061.0
2016-11-30 10:25:00,61.77,61.91,61.75,61.84,54936.0,44.0062,44.1059,43.9919,44.0561,54936.0
2016-11-30 10:30:00,61.85,61.93,61.63,61.65,106002.0,44.0632,44.1202,43.9065,43.9207,106002.0
2016-11-30 10:35:00,61.67,61.71,61.4,61.55,115171.0,43.935,43.9635,43.7426,43.8495,115171.0
2016-11-30 10:40:00,61.55,61.63,61.43,61.59,123382.0,43.8495,43.9065,43.764,43.878,123382.0
2016-11-30 10:45:00,61.57,61.99,61.56,61.93,83654.0,43.8637,44.1629,43.8566,44.1202,83654.0
2016-11-30 10:50:00,61.92,61.94,61.74,61.86,119734.0,44.1131,44.1273,43.9848,44.0703,119734.0
2016-11-30 10:55:00,61.86,62.03,61.86,62.0,92881.0,44.0703,44.1914,44.0703,44.1701,92881.0
2016-11-30 11:00:00,61.98,62.2,61.96,62.14,100981.0,44.1558,44.3125,44.1416,44.2698,100981.0
2016-11-30 11:05:00,62.13,62.27,62.13,62.21,87726.0,44.2627,44.3624,44.2627,44.3197,87726.0
2016-11-30 11:10:00,62.21,62.26,62.06,62.18,80682.0,44.3197,44.3553,44.2128,44.2983,80682.0
2016-11-30 11:15:00,62.2,62.57,62.16,62.52,125584.0,44.3125,44.5761,44.284,44.5405,125584.0
2016-11-30 11:20:00,62.53,62.75,62.49,62.57,111048.0,44.5476,44.7044,44.5191,44.5761,111048.0
2016-11-30 11:25:00,62.58,62.59,62.07,62.08,95379.0,44.5833,44.5904,44.2199,44.227,95379.0
2016-11-30 11:30:00,62.1,62.2,61.99,62.02,122675.0,44.2413,44.3125,44.1629,44.1843,122675.0
2016-11-30 11:35:00,62.01,62.28,61.98,62.25,87736.0,44.1772,44.3695,44.1558,44.3482,87736.0
2016-11-30 11:40:00,62.25,62.25,62.03,62.03,38969.0,44.3482,44.3482,44.1914,44.1914,38969.0
2016-11-30 11:45:00,62.04,62.2,62.02,62.07,37172.0,44.1986,44.3125,44.1843,44.2199,37172.0
2016-11-30 11:50:00,62.05,62.14,62.02,62.06,53605.0,44.2057,44.2698,44.1843,44.2128,53605.0
2016-11-30 11:55:00,62.06,62.39,62.04,62.23,52878.0,44.2128,44.4479,44.1986,44.3339,52878.0
2016-11-30 12:00:00,62.22,62.25,62.1,62.15,48648.0,44.3268,44.3482,44.2413,44.2769,48648.0
2016-11-30 12:05:00,62.15,62.2,62.09,62.13,61343.0,44.2769,44.3125,44.2342,44.2627,61343.0
2016-11-30 12:10:00,62.13,62.14,62.01,62.04,75528.0,44.2627,44.2698,44.1772,44.1986,75528.0
2016-11-30 12:15:00,62.05,62.13,62.03,62.11,36530.0,44.2057,44.2627,44.1914,44.2484,36530.0
2016-11-30 12:20:00,62.11,62.23,62.09,62.13,39196.0,44.2484,44.3339,44.2342,44.2627,39196.0
2016-11-30 12:25:00,62.12,62.12,62.02,62.04,50401.0,44.2555,44.2555,44.1843,44.1986,50401.0
2016-11-30 12:30:00,62.05,62.2,62.0,62.2,63868.0,44.2057,44.3125,44.1701,44.3125,63868.0
2016-11-30 12:35:00,62.2,62.2,62.04,62.08,61674.0,44.3125,44.3125,44.1986,44.227,61674.0
2016-11-30 12:40:00,62.09,62.19,62.07,62.08,49224.0,44.2342,44.3054,44.2199,44.227,49224.0
2016-11-30 12:45:00,62.07,62.15,61.7,61.92,224970.0,44.2199,44.2769,43.9563,44.1131,224970.0
2016-11-30 12:50:00,61.92,61.96,61.75,61.79,129594.0,44.1131,44.1416,43.9919,44.0204,129594.0
2016-11-30 12:55:00,61.78,61.83,61.69,61.73,160016.0,44.0133,44.0489,43.9492,43.9777,160016.0
2016-11-30 13:00:00,61.72,61.89,61.66,61.74,114858.0,43.9706,44.0917,43.9278,43.9848,114858.0
2016-11-30 13:05:00,61.74,62.02,61.7,62.01,88803.0,43.9848,44.1843,43.9563,44.1772,88803.0
2016-11-30 13:10:00,62.02,62.02,61.83,61.94,39636.0,44.1843,44.1843,44.0489,44.1273,39636.0
2016-11-30 13:15:00,61.96,61.97,61.82,61.9,69516.0,44.1416,44.1487,44.0418,44.0988,69516.0
2016-11-30 13:20:00,61.91,61.94,61.81,61.87,31169.0,44.1059,44.1273,44.0347,44.0774,31169.0
2016-11-30 13:25:00,61.88,61.94,61.84,61.88,39651.0,44.0846,44.1273,44.0561,44.0846,39651.0
2016-11-30 13:30:00,61.86,61.97,61.78,61.97,57485.0,44.0703,44.1487,44.0133,44.1487,57485.0
2016-11-30 13:35:00,61.98,61.99,61.85,61.9,110394.0,44.1558,44.1629,44.0632,44.0988,110394.0
2016-11-30 13:40:00,61.91,61.97,61.89,61.96,43572.0,44.1059,44.1487,44.0917,44.1416,43572.0
2016-11-30 13:45:00,61.95,62.02,61.87,62.02,67618.0,44.1344,44.1843,44.0774,44.1843,67618.0
2016-11-30 13:50:00,62.02,62.06,61.96,62.01,47085.0,44.1843,44.2128,44.1416,44.1772,47085.0
2016-11-30 13:55:00,62.0,62.07,61.96,62.06,50589.0,44.1701,44.2199,44.1416,44.2128,50589.0
2016-11-30 14:00:00,62.06,62.06,61.95,62.03,62986.0,44.2128,44.2128,44.1344,44.1914,62986.0
2016-11-30 14:05:00,62.02,62.04,61.89,61.99,90806.0,44.1843,44.1986,44.0917,44.1629,90806.0
2016-11-30 14:10:00,61.99,62.08,61.97,62.0,61075.0,44.1629,44.227,44.1487,44.1701,61075.0
2016-11-30 14:15:00,62.02,62.17,62.0,62.12,65452.0,44.1843,44.2912,44.1701,44.2555,65452.0
2016-11-30 14:20:00,62.12,62.13,61.91,61.96,115241.0,44.2555,44.2627,44.1059,44.1416,115241.0
2016-11-30 14:25:00,61.95,61.99,61.73,61.76,145094.0,44.1344,44.1629,43.9777,43.9991,145094.0
2016-11-30 14:30:00,61.78,61.78,61.66,61.67,79486.0,44.0133,44.0133,43.9278,43.935,79486.0
2016-11-30 14:35:00,61.67,61.73,61.6,61.61,190916.0,43.935,43.9777,43.8851,43.8922,190916.0
2016-11-30 14:40:00,61.61,61.64,61.51,61.52,64036.0,43.8922,43.9136,43.821,43.8281,64036.0
2016-11-30 14:45:00,61.52,61.65,61.52,61.59,56909.0,43.8281,43.9207,43.8281,43.878,56909.0
2016-11-30 14:50:00,61.59,61.62,61.49,61.58,114168.0,43.878,43.8993,43.8067,43.8708,114168.0
2016-11-30 14:55:00,61.59,61.63,61.45,61.5,79609.0,43.878,43.9065,43.7782,43.8138,79609.0
2016-11-30 15:00:00,61.5,61.61,61.43,61.46,95191.0,43.8138,43.8922,43.764,43.7853,95191.0
2016-11-30 15:05:00,61.47,61.54,61.42,61.46,69161.0,43.7925,43.8423,43.7569,43.7853,69161.0
2016-11-30 15:10:00,61.48,61.48,61.3,61.46,108130.0,43.7996,43.7996,43.6714,43.7853,108130.0
2016-11-30 15:15:00,61.47,61.6,61.44,61.58,83942.0,43.7925,43.8851,43.7711,43.8708,83942.0
2016-11-30 15:20:00,61.59,61.67,61.55,61.59,82036.0,43.878,43.935,43.8495,43.878,82036.0
2016-11-30 15:25:00,61.59,61.7,61.59,61.62,113669.0,43.878,43.9563,43.878,43.8993,113669.0
2016-11-30 15:30:00,61.61,61.76,61.59,61.75,158228.0,43.8922,43.9991,43.878,43.9919,158228.0
2016-11-30 15:35:00,61.75,61.83,61.7,61.79,136521.0,43.9919,44.0489,43.9563,44.0204,136521.0
2016-11-30 15:40:00,61.8,61.86,61.74,61.86,125321.0,44.0276,44.0703,43.9848,44.0703,125321.0
2016-11-30 15:45:00,61.85,61.96,61.81,61.92,199035.0,44.0632,44.1416,44.0347,44.1131,199035.0
2016-11-30 15:50:00,61.92,61.95,61.89,61.91,267478.0,44.1131,44.1344,44.0917,44.1059,267478.0
2016-11-30 15:55:00,61.91,61.95,61.51,61.63,811865.0,44.1059,44.1344,43.821,43.9065,811865.0
2016-12-01 09:30:00,61.5,61.54,60.89,61.05,329266.0,43.8138,43.8423,43.3793,43.4933,329266.0
2016-12-01 09:35:00,61.04,61.14,60.79,60.88,153374.0,43.4861,43.5574,43.308,43.3721,153374.0
2016-12-01 09:40:00,60.9,61.87,60.89,61.78,231913.0,43.3864,44.0774,43.3793,44.0133,231913.0
2016-12-01 09:45:00,61.78,62.09,61.76,61.83,112289.0,44.0133,44.2342,43.9991,44.0489,112289.0
2016-12-01 09:50:00,61.85,61.95,61.58,61.69,76229.0,44.0632,44.1344,43.8708,43.9492,76229.0
2016-12-01 09:55:00,61.65,61.95,61.58,61.85,107412.0,43.9207,44.1344,43.8708,44.0632,107412.0
2016-12-01 10:00:00,61.84,61.91,61.78,61.86,150998.0,44.0561,44.1059,44.0133,44.0703,150998.0
2016-12-01 10:05:00,61.87,61.95,61.61,61.84,124727.0,44.0774,44.1344,43.8922,44.0561,124727.0
2016-12-01 10:10:00,61.83,61.87,61.71,61.76,72530.0,44.0489,44.0774,43.9635,43.9991,72530.0
2016-12-01 10:15:00,61.79,61.88,61.73,61.8,91134.0,44.0204,44.0846,43.9777,44.0276,91134.0
2016-12-01 10:20:00,61.81,61.98,61.79,61.81,117406.0,44.0347,44.1558,44.0204,44.0347,117406.0
2016-12-01 10:25:00,61.83,62.07,61.8,61.95,166981.0,44.0489,44.2199,44.0276,44.1344,166981.0
2016-12-01 10:30:00,61.93,62.21,61.88,62.1,88384.0,44.1202,44.3197,44.0846,44.2413,88384.0
2016-12-01 10:35:00,62.09,62.11,61.88,61.95,63830.0,44.2342,44.2484,44.0846,44.1344,63830.0
2016-12-01 10:40:00,61.94,61.94,61.74,61.8,76076.0,44.1273,44.1273,43.9848,44.0276,76076.0
2016-12-01 10:45:00,61.8,61.82,61.46,61.55,79069.0,44.0276,44.0418,43.7853,43.8495,79069.0
2016-12-01 10:50:00,61.55,61.73,61.46,61.64,175257.0,43.8495,43.9777,43.7853,43.9136,175257.0
2016-12-01 10:55:00,61.66,61.66,61.28,61.33,114169.0,43.9278,43.9278,43.6571,43.6927,114169.0
2016-12-01 11:00:00,61.33,61.39,61.19,61.2,153008.0,43.6927,43.7355,43.593,43.6001,153008.0
2016-12-01 11:05:00,61.22,61.63,61.18,61.6,72062.0,43.6144,43.9065,43.5859,43.8851,72062.0
2016-12-01 11:10:00,61.61,61.7,61.51,61.61,64380.0,43.8922,43.9563,43.821,43.8922,64380.0
2016-12-01 11:15:00,61.62,61.77,61.55,61.72,54359.0,43.8993,44.0062,43.8495,43.9706,54359.0
2016-12-01 11:20:00,61.71,61.71,61.53,61.59,42639.0,43.9635,43.9635,43.8352,43.878,42639.0
2016-12-01 11:25:00,61.58,61.72,61.58,61.66,63845.0,43.8708,43.9706,43.8708,43.9278,63845.0
2016-12-01 11:30:00,61.67,61.73,61.58,61.66,76530.0,43.935,43.9777,43.8708,43.9278,76530.0
2016-12-01 11:35:00,61.65,61.66,61.46,61.52,60385.0,43.9207,43.9278,43.7853,43.8281,60385.0
2016-12-01 11:40:00,61.5,61.56,61.47,61.47,58327.0,43.8138,43.8566,43.7925,43.7925,58327.0
2016-12-01 11:45:00,61.47,61.53,61.34,61.4,50686.0,43.7925,43.8352,43.6999,43.7426,50686.0
2016-12-01 11:50:00,61.43,61.54,61.33,61.47,81922.0,43.764,43.8423,43.6927,43.7925,81922.0
2016-12-01 11:55:00,61.47,61.53,61.37,61.41,39338.0,43.7925,43.8352,43.7212,43.7497,39338.0
2016-12-01 12:00:00,61.43,61.56,61.38,61.46,88327.0,43.764,43.8566,43.7284,43.7853,88327.0
2016-12-01 12:05:00,61.47,61.5,61.37,61.44,137000.0,43.7925,43.8138,43.7212,43.7711,137000.0
2016-12-01 12:10:00,61.43,61.48,61.33,61.37,73732.0,43.764,43.7996,43.6927,43.7212,73732.0
2016-12-01 12:15:00,61.37,61.47,61.3,61.37,73102.0,43.7212,43.7925,43.6714,43.7212,73102.0
2016-12-01 12:20:00,61.34,61.5,61.32,61.49,77581.0,43.6999,43.8138,43.6856,43.8067,77581.0
2016-12-01 12:25:00,61.49,61.49,61.35,61.39,36624.0,43.8067,43.8067,43.707,43.7355,36624.0
2016-12-01 12:30:00,61.4,61.47,61.33,61.42,60400.0,43.7426,43.7925,43.6927,43.7569,60400.0
2016-12-01 12:35:00,61.42,61.43,61.33,61.38,33980.0,43.7569,43.764,43.6927,43.7284,33980.0
2016-12-01 12:40:00,61.39,61.44,61.31,61.44,41315.0,43.7355,43.7711,43.6785,43.7711,41315.0
2016-12-01 12:45:00,61.44,61.48,61.33,61.34,139883.0,43.7711,43.7996,43.6927,43.6999,139883.0
2016-12-01 12:50:00,61.34,61.42,61.32,61.38,42421.0,43.6999,43.7569,43.6856,43.7284,42421.0
2016-12-01 12:55:00,61.4,61.45,61.28,61.28,41805.0,43.7426,43.7782,43.6571,43.6571,41805.0
2016-12-01 13:00:00,61.27,61.28,61.11,61.11,74138.0,43.65,43.6571,43.536,43.536,74138.0
2016-12-01 13:05:00,61.13,61.16,61.03,61.09,86179.0,43.5502,43.5716,43.479,43.5218,86179.0
2016-12-01 13:10:00,61.1,61.11,61.02,61.05,80786.0,43.5289,43.536,43.4719,43.4933,80786.0
2016-12-01 13:15:00,61.05,61.1,60.95,61.09,135203.0,43.4933,43.5289,43.422,43.5218,135203.0
2016-12-01 13:20:00,61.09,61.1,61.02,61.06,51957.0,43.5218,43.5289,43.4719,43.5004,51957.0
2016-12-01 13:25:00,61.05,61.16,61.05,61.08,65161.0,43.4933,43.5716,43.4933,43.5146,65161.0
2016-12-01 13:30:00,61.09,61.15,61.06,61.06,74063.0,43.5218,43.5645,43.5004,43.5004,74063.0
2016-12-01 13:35:00,61.07,61.12,61.01,61.01,32167.0,43.5075,43.5431,43.4648,43.4648,32167.0
2016-12-01 13:40:00,61.01,61.07,60.96,60.96,30190.0,43.4648,43.5075,43.4291,43.4291,30190.0
2016-12-01 13:45:00,60.96,61.03,60.94,60.96,50024.0,43.4291,43.479,43.4149,43.4291,50024.0
2016-12-01 13:50:00,60.98,60.99,60.8,60.84,69242.0,43.4434,43.4505,43.3152,43.3436,69242.0
2016-12-01 13:55:00,60.85,60.9,60.74,60.81,78544.0,43.3508,43.3864,43.2724,43.3223,78544.0
2016-12-01 14:00:00,60.82,61.01,60.82,61.01,60798.0,43.3294,43.4648,43.3294,43.4648,60798.0
2016-12-01 14:05:00,61.0,61.01,60.73,60.79,48497.0,43.4576,43.4648,43.2653,43.308,48497.0
2016-12-01 14:10:00,60.79,60.83,60.72,60.76,53870.0,43.308,43.3365,43.2582,43.2867,53870.0
2016-12-01 14:15:00,60.78,60.99,60.77,60.94,52444.0,43.3009,43.4505,43.2938,43.4149,52444.0
2016-12-01 14:20:00,60.92,60.94,60.81,60.84,37641.0,43.4006,43.4149,43.3223,43.3436,37641.0
2016-12-01 14:25:00,60.84,60.87,60.79,60.86,53104.0,43.3436,43.365,43.308,43.3579,53104.0
2016-12-01 14:30:00,60.83,60.96,60.74,60.95,127819.0,43.3365,43.4291,43.2724,43.422,127819.0
2016-12-01 14:35:00,60.95,60.99,60.8,60.82,48518.0,43.422,43.4505,43.3152,43.3294,48518.0
2016-12-01 14:40:00,60.81,60.92,60.8,60.89,49398.0,43.3223,43.4006,43.3152,43.3793,49398.0
2016-12-01 14:45:00,60.89,60.89,60.75,60.75,47768.0,43.3793,43.3793,43.2795,43.2795,47768.0
2016-12-01 14:50:00,60.76,60.83,60.72,60.81,39530.0,43.2867,43.3365,43.2582,43.3223,39530.0
2016-12-01 14:55:00,60.79,60.82,60.75,60.78,56947.0,43.308,43.3294,43.2795,43.3009,56947.0
2016-12-01 15:00:00,60.78,60.85,60.76,60.82,60952.0,43.3009,43.3508,43.2867,43.3294,60952.0
2016-12-01 15:05:00,60.82,60.83,60.73,60.73,92914.0,43.3294,43.3365,43.2653,43.2653,92914.0
2016-12-01 15:10:00,60.72,60.76,60.64,60.68,100398.0,43.2582,43.2867,43.2012,43.2297,100398.0
2016-12-01 15:15:00,60.68,60.69,60.41,60.5,203544.0,43.2297,43.2368,43.0373,43.1014,203544.0
2016-12-01 15:20:00,60.51,60.75,60.51,60.68,115638.0,43.1085,43.2795,43.1085,43.2297,115638.0
2016-12-01 15:25:00,60.68,60.78,60.66,60.72,89377.0,43.2297,43.3009,43.2154,43.2582,89377.0
2016-12-01 15:30:00,60.72,60.74,60.6,60.69,139998.0,43.2582,43.2724,43.1727,43.2368,139998.0
2016-12-01 15:35:00,60.68,60.69,60.58,60.68,137091.0,43.2297,43.2368,43.1584,43.2297,137091.0
2016-12-01 15:40:00,60.67,60.72,60.62,60.69,235517.0,43.2225,43.2582,43.1869,43.2368,235517.0
2016-12-01 15:45:00,60.69,60.69,60.44,60.45,240180.0,43.2368,43.2368,43.0587,43.0658,240180.0
2016-12-01 15:50:00,60.45,60.55,60.45,60.49,310285.0,43.0658,43.137,43.0658,43.0943,310285.0
2016-12-01 15:55:00,60.49,60.63,60.49,60.54,589571.0,43.0943,43.194,43.0943,43.1299,589571.0
2016-12-02 09:30:00,60.67,60.87,60.41,60.44,139115.0,43.2225,43.365,43.0373,43.0587,139115.0
2016-12-02 09:35:00,60.45,60.81,60.41,60.75,123204.0,43.0658,43.3223,43.0373,43.2795,123204.0
2016-12-02 09:40:00,60.75,61.01,60.68,60.95,86485.0,43.2795,43.4648,43.2297,43.422,86485.0
2016-12-02 09:45:00,60.91,61.24,60.85,61.16,109149.0,43.3935,43.6286,43.3508,43.5716,109149.0
2016-12-02 09:50:00,61.18,61.34,61.13,61.25,118130.0,43.5859,43.6999,43.5502,43.6357,118130.0
2016-12-02 09:55:00,61.25,61.36,61.14,61.34,96385.0,43.6357,43.7141,43.5574,43.6999,96385.0
2016-12-02 10:00:00,61.31,61.48,61.28,61.35,121791.0,43.6785,43.7996,43.6571,43.707,121791.0
2016-12-02 10:05:00,61.37,61.51,61.23,61.23,84858.0,43.7212,43.821,43.6215,43.6215,84858.0
2016-12-02 10:10:00,61.24,61.48,61.24,61.42,62855.0,43.6286,43.7996,43.6286,43.7569,62855.0
2016-12-02 10:15:00,61.41,61.43,61.27,61.43,45734.0,43.7497,43.764,43.65,43.764,45734.0
2016-12-02 10:20:00,61.44,61.46,61.27,61.38,61464.0,43.7711,43.7853,43.65,43.7284,61464.0
2016-12-02 10:25:00,61.38,61.49,61.15,61.2,54343.0,43.7284,43.8067,43.5645,43.6001,54343.0
2016-12-02 10:30:00,61.17,61.35,61.15,61.17,53344.0,43.5787,43.707,43.5645,43.5787,53344.0
2016-12-02 10:35:00,61.16,61.18,61.04,61.11,57212.0,43.5716,43.5859,43.4861,43.536,57212.0
2016-12-02 10:40:00,61.1,61.29,61.04,61.29,45336.0,43.5289,43.6642,43.4861,43.6642,45336.0
2016-12-02 10:45:00,61.29,61.4,61.18,61.23,62275.0,43.6642,43.7426,43.5859,43.6215,62275.0
2016-12-02 10:50:00,61.23,61.34,61.23,61.3,44093.0,43.6215,43.6999,43.6215,43.6714,44093.0
2016-12-02 10:55:00,61.31,61.36,61.22,61.22,33459.0,43.6785,43.7141,43.6144,43.6144,33459.0
2016-12-02 11:00:00,61.22,61.33,61.22,61.33,40304.0,43.6144,43.6927,43.6144,43.6927,40304.0
2016-12-02 11:05:00,61.34,61.46,61.34,61.41,73229.0,43.6999,43.7853,43.6999,43.7497,73229.0
2016-12-02 11:10:00,61.41,61.46,61.31,61.4,44631.0,43.7497,43.7853,43.6785,43.7426,44631.0
2016-12-02 11:15:00,61.41,61.45,61.38,61.39,33169.0,43.7497,43.7782,43.7284,43.7355,33169.0
2016-12-02 11:20:00,61.4,61.42,61.28,61.33,36024.0,43.7426,43.7569,43.6571,43.6927,36024.0
2016-12-02 11:25:00,61.33,61.35,61.24,61.27,42881.0,43.6927,43.707,43.6286,43.65,42881.0
2016-12-02 11:30:00,61.27,61.38,61.22,61.3,32428.0,43.65,43.7284,43.6144,43.6714,32428.0
2016-12-02 11:35:00,61.3,61.35,61.2,61.25,32755.0,43.6714,43.707,43.6001,43.6357,32755.0
2016-12-02 11:40:00,61.25,61.36,61.23,61.31,36125.0,43.6357,43.7141,43.6215,43.6785,36125.0
2016-12-02 11:45:00,61.3,61.33,61.24,61.33,30156.0,43.6714,43.6927,43.6286,43.6927,30156.0
2016-12-02 11:50:00,61.33,61.34,61.22,61.29,29704.0,43.6927,43.6999,43.6144,43.6642,29704.0
2016-12-02 11:55:00,61.29,61.31,61.25,61.26,36374.0,43.6642,43.6785,43.6357,43.6429,36374.0
2016-12-02 12:00:00,61.26,61.27,61.23,61.25,19511.0,43.6429,43.65,43.6215,43.6357,19511.0
2016-12-02 12:05:00,61.25,61.27,61.1,61.11,28347.0,43.6357,43.65,43.5289,43.536,28347.0
2016-12-02 12:10:00,61.11,61.16,61.05,61.1,24099.0,43.536,43.5716,43.4933,43.5289,24099.0
2016-12-02 12:15:00,61.1,61.16,61.06,61.12,42115.0,43.5289,43.5716,43.5004,43.5431,42115.0
2016-12-02 12:20:00,61.13,61.15,61.06,61.08,54644.0,43.5502,43.5645,43.5004,43.5146,54644.0
2016-12-02 12:25:00,61.09,61.12,61.07,61.08,19705.0,43.5218,43.5431,43.5075,43.5146,19705.0
2016-12-02 12:30:00,61.08,61.15,61.07,61.13,20893.0,43.5146,43.5645,43.5075,43.5502,20893.0
2016-12-02 12:35:00,61.12,61.13,61.06,61.1,15644.0,43.5431,43.5502,43.5004,43.5289,15644.0
2016-12-02 12:40:00,61.1,61.13,61.04,61.11,31429.0,43.5289,43.5502,43.4861,43.536,31429.0
2016-12-02 12:45:00,61.1,61.16,61.1,61.13,39405.0,43.5289,43.5716,43.5289,43.5502,39405.0
2016-12-02 12:50:00,61.13,61.17,61.13,61.14,27161.0,43.5502,43.5787,43.5502,43.5574,27161.0
2016-12-02 12:55:00,61.15,61.18,61.09,61.14,22599.0,43.5645,43.5859,43.5218,43.5574,22599.0
2016-12-02 13:00:00,61.14,61.23,61.14,61.23,32931.0,43.5574,43.6215,43.5574,43.6215,32931.0
2016-12-02 13:05:00,61.22,61.25,61.1,61.12,86312.0,43.6144,43.6357,43.5289,43.5431,86312.0
2016-12-02 13:10:00,61.12,61.17,61.1,61.14,27782.0,43.5431,43.5787,43.5289,43.5574,27782.0
2016-12-02 13:15:00,61.15,61.17,61.09,61.16,24293.0,43.5645,43.5787,43.5218,43.5716,24293.0
2016-12-02 13:20:00,61.17,61.2,61.14,61.19,22697.0,43.5787,43.6001,43.5574,43.593,22697.0
2016-12-02 13:25:00,61.2,61.28,61.19,61.21,24920.0,43.6001,43.6571,43.593,43.6072,24920.0
2016-12-02 13:30:00,61.21,61.33,61.21,61.33,21105.0,43.6072,43.6927,43.6072,43.6927,21105.0
2016-12-02 13:35:00,61.32,61.33,61.24,61.29,21746.0,43.6856,43.6927,43.6286,43.6642,21746.0
2016-12-02 13:40:00,61.29,61.31,61.24,61.29,19658.0,43.6642,43.6785,43.6286,43.6642,19658.0
2016-12-02 13:45:00,61.29,61.33,61.23,61.3,26861.0,43.6642,43.6927,43.6215,43.6714,26861.0
2016-12-02 13:50:00,61.32,61.32,61.25,61.28,28276.0,43.6856,43.6856,43.6357,43.6571,28276.0
2016-12-02 13:55:00,61.27,61.31,61.24,61.28,24590.0,43.65,43.6785,43.6286,43.6571,24590.0
2016-12-02 14:00:00,61.29,61.33,61.23,61.31,25308.0,43.6642,43.6927,43.6215,43.6785,25308.0
2016-12-02 14:05:00,61.31,61.34,61.28,61.32,35102.0,43.6785,43.6999,43.6571,43.6856,35102.0
2016-12-02 14:10:00,61.32,61.4,61.31,61.38,25459.0,43.6856,43.7426,43.6785,43.7284,25459.0
2016-12-02 14:15:00,61.38,61.52,61.38,61.52,35896.0,43.7284,43.8281,43.7284,43.8281,35896.0
2016-12-02 14:20:00,61.55,61.57,61.52,61.54,33973.0,43.8495,43.8637,43.8281,43.8423,33973.0
2016-12-02 14:25:00,61.54,61.57,61.52,61.54,37346.0,43.8423,43.8637,43.8281,43.8423,37346.0
2016-12-02 14:30:00,61.55,61.57,61.53,61.55,37003.0,43.8495,43.8637,43.8352,43.8495,37003.0
2016-12-02 14:35:00,61.56,61.6,61.5,61.5,50588.0,43.8566,43.8851,43.8138,43.8138,50588.0
2016-12-02 14:40:00,61.51,61.57,61.5,61.56,31802.0,43.821,43.8637,43.8138,43.8566,31802.0
2016-12-02 14:45:00,61.55,61.59,61.53,61.58,57833.0,43.8495,43.878,43.8352,43.8708,57833.0
2016-12-02 14:50:00,61.58,61.59,61.42,61.43,64386.0,43.8708,43.878,43.7569,43.764,64386.0
2016-12-02 14:55:00,61.44,61.5,61.42,61.48,40563.0,43.7711,43.8138,43.7569,43.7996,40563.0
2016-12-02 15:00:00,61.48,61.51,61.46,61.47,33434.0,43.7996,43.821,43.7853,43.7925,33434.0
2016-12-02 15:05:00,61.47,61.5,61.39,61.39,68231.0,43.7925,43.8138,43.7355,43.7355,68231.0
2016-12-02 15:10:00,61.38,61.51,61.37,61.51,47292.0,43.7284,43.821,43.7212,43.821,47292.0
2016-12-02 15:15:00,61.5,61.53,61.49,61.53,43591.0,43.8138,43.8352,43.8067,43.8352,43591.0
2016-12-02 15:20:00,61.52,61.53,61.51,61.53,39887.0,43.8281,43.8352,43.821,43.8352,39887.0
2016-12-02 15:25:00,61.53,61.61,61.52,61.57,94949.0,43.8352,43.8922,43.8281,43.8637,94949.0
2016-12-02 15:30:00,61.57,61.67,61.53,61.67,50475.0,43.8637,43.935,43.8352,43.935,50475.0
2016-12-02 15:35:00,61.67,61.68,61.54,61.63,89109.0,43.935,43.9421,43.8423,43.9065,89109.0
2016-12-02 15:40:00,61.63,61.7,61.62,61.63,79468.0,43.9065,43.9563,43.8993,43.9065,79468.0
2016-12-02 15:45:00,61.62,61.66,61.52,61.66,111365.0,43.8993,43.9278,43.8281,43.9278,111365.0
2016-12-02 15:50:00,61.65,61.66,61.51,61.54,145011.0,43.9207,43.9278,43.821,43.8423,145011.0
2016-12-02 15:55:00,61.53,61.57,61.44,61.46,294103.0,43.8352,43.8637,43.7711,43.7853,294103.0
2016-12-05 09:30:00,61.87,62.63,61.65,62.28,297367.0,44.0774,44.6189,43.9207,44.3695,297367.0
2016-12-05 09:35:00,62.28,62.62,62.19,62.35,92409.0,44.3695,44.6118,44.3054,44.4194,92409.0
2016-12-05 09:40:00,62.34,62.48,62.11,62.44,104970.0,44.4123,44.512,44.2484,44.4835,104970.0
2016-12-05 09:45:00,62.44,62.55,62.13,62.23,126429.0,44.4835,44.5619,44.2627,44.3339,126429.0
2016-12-05 09:50:00,62.28,62.57,62.22,62.55,202913.0,44.3695,44.5761,44.3268,44.5619,202913.0
2016-12-05 09:55:00,62.55,62.77,62.47,62.68,80099.0,44.5619,44.7186,44.5049,44.6545,80099.0
2016-12-05 10:00:00,62.7,62.88,62.63,62.84,101377.0,44.6687,44.797,44.6189,44.7685,101377.0
2016-12-05 10:05:00,62.84,63.08,62.83,63.03,124948.0,44.7685,44.9395,44.7614,44.9038,124948.0
2016-12-05 10:10:00,63.03,63.08,62.9,63.07,91263.0,44.9038,44.9395,44.8112,44.9323,91263.0
2016-12-05 10:15:00,63.07,63.08,62.9,63.0,71008.0,44.9323,44.9395,44.8112,44.8825,71008.0
2016-12-05 10:20:00,63.01,63.03,62.84,62.88,36668.0,44.8896,44.9038,44.7685,44.797,36668.0
2016-12-05 10:25:00,62.87,62.92,62.73,62.92,111914.0,44.7899,44.8255,44.6901,44.8255,111914.0
2016-12-05 10:30:00,62.95,63.06,62.91,63.05,68550.0,44.8469,44.9252,44.8184,44.9181,68550.0
2016-12-05 10:35:00,63.05,63.2,63.03,63.19,62480.0,44.9181,45.025,44.9038,45.0178,62480.0
2016-12-05 10:40:00,63.19,63.19,63.07,63.08,45889.0,45.0178,45.0178,44.9323,44.9395,45889.0
2016-12-05 10:45:00,63.07,63.25,63.07,63.23,45569.0,44.9323,45.0606,44.9323,45.0463,45569.0
2016-12-05 10:50:00,63.23,63.23,62.98,63.01,74440.0,45.0463,45.0463,44.8682,44.8896,74440.0
2016-12-05 10:55:00,63.02,63.2,63.0,63.19,39562.0,44.8967,45.025,44.8825,45.0178,39562.0
2016-12-05 11:00:00,63.2,63.28,63.19,63.22,46865.0,45.025,45.082,45.0178,45.0392,46865.0
2016-12-05 11:05:00,63.23,63.23,63.13,63.17,24562.0,45.0463,45.0463,44.9751,45.0036,24562.0
2016-12-05 11:10:00,63.18,63.25,63.16,63.22,36348.0,45.0107,45.0606,44.9965,45.0392,36348.0
2016-12-05 11:15:00,63.22,63.24,63.13,63.18,42207.0,45.0392,45.0535,44.9751,45.0107,42207.0
2016-12-05 11:20:00,63.18,63.18,63.1,63.15,27757.0,45.0107,45.0107,44.9537,44.9893,27757.0
2016-12-05 11:25:00,63.14,63.15,63.0,63.08,65303.0,44.9822,44.9893,44.8825,44.9395,65303.0
2016-12-05 11:30:00,63.09,63.1,63.03,63.05,36885.0,44.9466,44.9537,44.9038,44.9181,36885.0
2016-12-05 11:35:00,63.04,63.21,63.01,63.18,66401.0,44.911,45.0321,44.8896,45.0107,66401.0
2016-12-05 11:40:00,63.18,63.23,63.04,63.05,59041.0,45.0107,45.0463,44.911,44.9181,59041.0
2016-12-05 11:45:00,63.04,63.24,63.04,63.22,36567.0,44.911,45.0535,44.911,45.0392,36567.0
2016-12-05 11:50:00,63.21,63.23,63.02,63.03,36456.0,45.0321,45.0463,44.8967,44.9038,36456.0
2016-12-05 11:55:00,63.04,63.21,63.04,63.19,30471.0,44.911,45.0321,44.911,45.0178,30471.0
2016-12-05 12:00:00,63.19,63.27,63.17,63.22,28580.0,45.0178,45.0748,45.0036,45.0392,28580.0
2016-12-05 12:05:00,63.2,63.24,63.08,63.12,19461.0,45.025,45.0535,44.9395,44.968,19461.0
2016-12-05 12:10:00,63.11,63.21,63.11,63.21,17748.0,44.9608,45.0321,44.9608,45.0321,17748.0
2016-12-05 12:15:00,63.23,63.3,63.23,63.3,29481.0,45.0463,45.0962,45.0463,45.0962,29481.0
2016-12-05 12:20:00,63.3,63.35,63.25,63.31,61073.0,45.0962,45.1318,45.0606,45.1033,61073.0
2016-12-05 12:25:00,63.31,63.34,63.16,63.19,36112.0,45.1033,45.1247,44.9965,45.0178,36112.0
2016-12-05 12:30:00,63.2,63.2,63.01,63.06,46164.0,45.025,45.025,44.8896,44.9252,46164.0
2016-12-05 12:35:00,63.06,63.2,63.01,63.2,26742.0,44.9252,45.025,44.8896,45.025,26742.0
2016-12-05 12:40:00,63.2,63.38,63.2,63.36,73105.0,45.025,45.1532,45.025,45.1389,73105.0
2016-12-05 12:45:00,63.36,63.37,63.24,63.25,44488.0,45.1389,45.1461,45.0535,45.0606,44488.0
2016-12-05 12:50:00,63.26,63.26,63.19,63.23,40395.0,45.0677,45.0677,45.0178,45.0463,40395.0
2016-12-05 12:55:00,63.22,63.31,63.21,63.3,28648.0,45.0392,45.1033,45.0321,45.0962,28648.0
2016-12-05 13:00:00,63.3,63.4,63.3,63.36,33172.0,45.0962,45.1674,45.0962,45.1389,33172.0
2016-12-05 13:05:00,63.36,63.36,63.22,63.24,48940.0,45.1389,45.1389,45.0392,45.0535,48940.0
2016-12-05 13:10:00,63.25,63.27,63.06,63.08,102859.0,45.0606,45.0748,44.9252,44.9395,102859.0
2016-12-05 13:15:00,63.08,63.29,63.03,63.29,59485.0,44.9395,45.0891,44.9038,45.0891,59485.0
2016-12-05 13:20:00,63.29,63.42,63.28,63.42,52123.0,45.0891,45.1817,45.082,45.1817,52123.0
2016-12-05 13:25:00,63.41,63.45,63.37,63.41,41403.0,45.1746,45.2031,45.1461,45.1746,41403.0
2016-12-05 13:30:00,63.42,63.45,63.4,63.42,39962.0,45.1817,45.2031,45.1674,45.1817,39962.0
2016-12-05 13:35:00,63.42,63.49,63.4,63.41,52634.0,45.1817,45.2316,45.1674,45.1746,52634.0
2016-12-05 13:40:00,63.42,63.48,63.4,63.46,37288.0,45.1817,45.2244,45.1674,45.2102,37288.0
2016-12-05 13:45:00,63.46,63.49,63.43,63.47,43083.0,45.2102,45.2316,45.1888,45.2173,43083.0
2016-12-05 13:50:00,63.47,63.6,63.46,63.56,65047.0,45.2173,45.3099,45.2102,45.2814,65047.0
2016-12-05 13:55:00,63.55,63.67,63.54,63.66,81030.0,45.2743,45.3598,45.2672,45.3527,81030.0
2016-12-05 14:00:00,63.66,63.73,63.65,63.7,67284.0,45.3527,45.4025,45.3455,45.3812,67284.0
2016-12-05 14:05:00,63.7,63.8,63.67,63.69,89808.0,45.3812,45.4524,45.3598,45.374,89808.0
2016-12-05 14:10:00,63.69,63.75,63.61,63.7,46508.0,45.374,45.4168,45.3171,45.3812,46508.0
2016-12-05 14:15:00,63.71,63.76,63.7,63.72,43459.0,45.3883,45.4239,45.3812,45.3954,43459.0
2016-12-05 14:20:00,63.73,63.74,63.68,63.73,45339.0,45.4025,45.4097,45.3669,45.4025,45339.0
2016-12-05 14:25:00,63.74,63.8,63.7,63.78,63581.0,45.4097,45.4524,45.3812,45.4382,63581.0
2016-12-05 14:30:00,63.79,63.96,63.74,63.96,78691.0,45.4453,45.5664,45.4097,45.5664,78691.0
2016-12-05 14:35:00,63.96,64.01,63.88,64.0,73402.0,45.5664,45.602,45.5094,45.5949,73402.0
2016-12-05 14:40:00,64.0,64.19,63.99,64.19,76134.0,45.5949,45.7303,45.5878,45.7303,76134.0
2016-12-05 14:45:00,64.19,64.2,64.04,64.14,74766.0,45.7303,45.7374,45.6234,45.6946,74766.0
2016-12-05 14:50:00,64.14,64.15,64.1,64.14,41595.0,45.6946,45.7018,45.6661,45.6946,41595.0
2016-12-05 14:55:00,64.14,64.18,64.12,64.14,52559.0,45.6946,45.7231,45.6804,45.6946,52559.0
2016-12-05 15:00:00,64.14,64.16,64.05,64.06,73563.0,45.6946,45.7089,45.6305,45.6376,73563.0
2016-12-05 15:05:00,64.07,64.2,64.05,64.19,55374.0,45.6448,45.7374,45.6305,45.7303,55374.0
2016-12-05 15:10:00,64.19,64.27,64.16,64.17,60579.0,45.7303,45.7872,45.7089,45.716,60579.0
2016-12-05 15:15:00,64.16,64.28,64.16,64.28,72232.0,45.7089,45.7944,45.7089,45.7944,72232.0
2016-12-05 15:20:00,64.27,64.47,64.23,64.45,129463.0,45.7872,45.9297,45.7588,45.9155,129463.0
2016-12-05 15:25:00,64.44,64.47,64.33,64.34,118533.0,45.9084,45.9297,45.83,45.8371,118533.0
2016-12-05 15:30:00,64.34,64.45,64.3,64.37,126563.0,45.8371,45.9155,45.8086,45.8585,126563.0
2016-12-05 15:35:00,64.36,64.48,64.34,64.45,148849.0,45.8514,45.9369,45.8371,45.9155,148849.0
2016-12-05 15:40:00,64.44,64.59,64.44,64.47,199146.0,45.9084,46.0152,45.9084,45.9297,199146.0
2016-12-05 15:45:00,64.46,64.59,64.42,64.55,184952.0,45.9226,46.0152,45.8941,45.9867,184952.0
2016-12-05 15:50:00,64.54,64.58,64.48,64.56,355702.0,45.9796,46.0081,45.9369,45.9939,355702.0
2016-12-05 15:55:00,64.55,64.59,64.42,64.5,481761.0,45.9867,46.0152,45.8941,45.9511,481761.0
2016-12-06 09:30:00,64.23,64.47,63.86,64.31,109383.0,45.7588,45.9297,45.4952,45.8157,109383.0
2016-12-06 09:35:00,64.34,64.34,64.0,64.05,50294.0,45.8371,45.8371,45.5949,45.6305,50294.0
2016-12-06 09:40:00,64.09,64.22,63.84,63.89,70584.0,45.659,45.7516,45.4809,45.5165,70584.0
2016-12-06 09:45:00,63.88,64.25,63.87,64.14,74973.0,45.5094,45.773,45.5023,45.6946,74973.0
2016-12-06 09:50:00,64.15,64.43,64.08,64.23,45749.0,45.7018,45.9012,45.6519,45.7588,45749.0
2016-12-06 09:55:00,64.21,64.29,64.12,64.2,35603.0,45.7445,45.8015,45.6804,45.7374,35603.0
2016-12-06 10:00:00,64.23,64.23,63.91,64.0,45856.0,45.7588,45.7588,45.5308,45.5949,45856.0
2016-12-06 10:05:00,64.03,64.04,63.88,63.93,47508.0,45.6163,45.6234,45.5094,45.545,47508.0
2016-12-06 10:10:00,63.94,64.12,63.93,64.04,33183.0,45.5521,45.6804,45.545,45.6234,33183.0
2016-12-06 10:15:00,64.04,64.22,64.04,64.2,31224.0,45.6234,45.7516,45.6234,45.7374,31224.0
2016-12-06 10:20:00,64.2,64.45,64.17,64.45,39257.0,45.7374,45.9155,45.716,45.9155,39257.0
2016-12-06 10:25:00,64.45,64.45,64.22,64.26,27155.0,45.9155,45.9155,45.7516,45.7801,27155.0
2016-12-06 10:30:00,64.26,64.6,64.26,64.5,55850.0,45.7801,46.0223,45.7801,45.9511,55850.0
2016-12-06 10:35:00,64.51,64.56,64.32,64.36,64951.0,45.9582,45.9939,45.8229,45.8514,64951.0
2016-12-06 10:40:00,64.35,64.51,64.35,64.5,101846.0,45.8442,45.9582,45.8442,45.9511,101846.0
2016-12-06 10:45:00,64.5,64.66,64.5,64.57,51654.0,45.9511,46.0651,45.9511,46.001,51654.0
2016-12-06 10:50:00,64.55,64.57,64.35,64.52,90097.0,45.9867,46.001,45.8442,45.9654,90097.0
2016-12-06 10:55:00,64.54,64.6,64.5,64.56,25990.0,45.9796,46.0223,45.9511,45.9939,25990.0
2016-12-06 11:00:00,64.57,64.58,64.35,64.36,30155.0,46.001,46.0081,45.8442,45.8514,30155.0
2016-12-06 11:05:00,64.35,64.36,64.25,64.25,40883.0,45.8442,45.8514,45.773,45.773,40883.0
2016-12-06 11:10:00,64.27,64.31,64.21,64.3,43497.0,45.7872,45.8157,45.7445,45.8086,43497.0
2016-12-06 11:15:00,64.3,64.33,64.18,64.24,29867.0,45.8086,45.83,45.7231,45.7659,29867.0
2016-12-06 11:20:00,64.24,64.39,64.22,64.37,45246.0,45.7659,45.8727,45.7516,45.8585,45246.0
2016-12-06 11:25:00,64.36,64.46,64.31,64.46,36229.0,45.8514,45.9226,45.8157,45.9226,36229.0
2016-12-06 11:30:00,64.46,64.56,64.43,64.52,47498.0,45.9226,45.9939,45.9012,45.9654,47498.0
2016-12-06 11:35:00,64.5,64.54,64.43,64.54,29736.0,45.9511,45.9796,45.9012,45.9796,29736.0
2016-12-06 11:40:00,64.54,64.69,64.48,64.68,38229.0,45.9796,46.0865,45.9369,46.0793,38229.0
2016-12-06 11:45:00,64.68,64.73,64.64,64.68,31086.0,46.0793,46.115,46.0508,46.0793,31086.0
2016-12-06 11:50:00,64.7,64.77,64.69,64.71,27694.0,46.0936,46.1435,46.0865,46.1007,27694.0
2016-12-06 11:55:00,64.7,64.72,64.58,64.62,27772.0,46.0936,46.1078,46.0081,46.0366,27772.0
2016-12-06 12:00:00,64.63,64.67,64.61,64.65,25799.0,46.0437,46.0722,46.0295,46.058,25799.0
2016-12-06 12:05:00,64.64,64.67,64.6,64.63,22928.0,46.0508,46.0722,46.0223,46.0437,22928.0
2016-12-06 12:10:00,64.63,64.65,64.61,64.64,34439.0,46.0437,46.058,46.0295,46.0508,34439.0
2016-12-06 12:15:00,64.63,64.81,64.6,64.81,50166.0,46.0437,46.172,46.0223,46.172,50166.0
2016-12-06 12:20:00,64.81,64.89,64.8,64.88,48103.0,46.172,46.2289,46.1648,46.2218,48103.0
2016-12-06 12:25:00,64.87,64.9,64.83,64.84,33525.0,46.2147,46.2361,46.1862,46.1933,33525.0
2016-12-06 12:30:00,64.84,64.84,64.78,64.81,27512.0,46.1933,46.1933,46.1506,46.172,27512.0
2016-12-06 12:35:00,64.81,64.82,64.75,64.77,18508.0,46.172,46.1791,46.1292,46.1435,18508.0
2016-12-06 12:40:00,64.76,64.84,64.71,64.75,33855.0,46.1363,46.1933,46.1007,46.1292,33855.0
2016-12-06 12:45:00,64.75,64.78,64.69,64.72,56749.0,46.1292,46.1506,46.0865,46.1078,56749.0
2016-12-06 12:50:00,64.72,64.8,64.7,64.76,24763.0,46.1078,46.1648,46.0936,46.1363,24763.0
2016-12-06 12:55:00,64.75,64.85,64.73,64.75,27911.0,46.1292,46.2005,46.115,46.1292,27911.0
2016-12-06 13:00:00,64.76,64.85,64.74,64.84,22613.0,46.1363,46.2005,46.1221,46.1933,22613.0
2016-12-06 13:05:00,64.85,64.87,64.81,64.81,21816.0,46.2005,46.2147,46.172,46.172,21816.0
2016-12-06 13:10:00,64.8,64.82,64.77,64.82,26778.0,46.1648,46.1791,46.1435,46.1791,26778.0
2016-12-06 13:15:00,64.81,64.84,64.76,64.77,15603.0,46.172,46.1933,46.1363,46.1435,15603.0
2016-12-06 13:20:00,64.77,64.79,64.73,64.76,22583.0,46.1435,46.1577,46.115,46.1363,22583.0
2016-12-06 13:25:00,64.77,64.85,64.75,64.81,22643.0,46.1435,46.2005,46.1292,46.172,22643.0
2016-12-06 13:30:00,64.8,64.83,64.76,64.83,19944.0,46.1648,46.1862,46.1363,46.1862,19944.0
2016-12-06 13:35:00,64.83,64.85,64.78,64.82,26675.0,46.1862,46.2005,46.1506,46.1791,26675.0
2016-12-06 13:40:00,64.82,64.84,64.8,64.83,16974.0,46.1791,46.1933,46.1648,46.1862,16974.0
2016-12-06 13:45:00,64.82,64.83,64.77,64.82,27378.0,46.1791,46.1862,46.1435,46.1791,27378.0
2016-12-06 13:50:00,64.83,64.88,64.82,64.84,27014.0,46.1862,46.2218,46.1791,46.1933,27014.0
2016-12-06 13:55:00,64.84,64.9,64.84,64.88,45689.0,46.1933,46.2361,46.1933,46.2218,45689.0
2016-12-06 14:00:00,64.87,64.9,64.84,64.84,79451.0,46.2147,46.2361,46.1933,46.1933,79451.0
2016-12-06 14:05:00,64.83,64.83,64.6,64.6,52822.0,46.1862,46.1862,46.0223,46.0223,52822.0
2016-12-06 14:10:00,64.59,64.65,64.55,64.63,30023.0,46.0152,46.058,45.9867,46.0437,30023.0
2016-12-06 14:15:00,64.65,64.73,64.65,64.67,32737.0,46.058,46.115,46.058,46.0722,32737.0
2016-12-06 14:20:00,64.67,64.67,64.57,64.64,33189.0,46.0722,46.0722,46.001,46.0508,33189.0
2016-12-06 14:25:00,64.65,64.72,64.65,64.69,34955.0,46.058,46.1078,46.058,46.0865,34955.0
2016-12-06 14:30:00,64.7,64.75,64.68,64.74,28700.0,46.0936,46.1292,46.0793,46.1221,28700.0
2016-12-06 14:35:00,64.73,64.74,64.7,64.7,35816.0,46.115,46.1221,46.0936,46.0936,35816.0
2016-12-06 14:40:00,64.7,64.72,64.62,64.69,31981.0,46.0936,46.1078,46.0366,46.0865,31981.0
2016-12-06 14:45:00,64.69,64.74,64.65,64.74,19696.0,46.0865,46.1221,46.058,46.1221,19696.0
2016-12-06 14:50:00,64.73,64.8,64.72,64.78,40994.0,46.115,46.1648,46.1078,46.1506,40994.0
2016-12-06 14:55:00,64.78,64.85,64.76,64.84,33447.0,46.1506,46.2005,46.1363,46.1933,33447.0
2016-12-06 15:00:00,64.84,64.84,64.77,64.81,27550.0,46.1933,46.1933,46.1435,46.172,27550.0
2016-12-06 15:05:00,64.81,64.83,64.78,64.8,27909.0,46.172,46.1862,46.1506,46.1648,27909.0
2016-12-06 15:10:00,64.8,64.83,64.78,64.81,35544.0,46.1648,46.1862,46.1506,46.172,35544.0
2016-12-06 15:15:00,64.81,64.82,64.64,64.67,75162.0,46.172,46.1791,46.0508,46.0722,75162.0
2016-12-06 15:20:00,64.67,64.76,64.65,64.75,52092.0,46.0722,46.1363,46.058,46.1292,52092.0
2016-12-06 15:25:00,64.75,64.76,64.65,64.67,79150.0,46.1292,46.1363,46.058,46.0722,79150.0
2016-12-06 15:30:00,64.67,64.89,64.66,64.89,157443.0,46.0722,46.2289,46.0651,46.2289,157443.0
2016-12-06 15:35:00,64.89,64.9,64.83,64.89,67309.0,46.2289,46.2361,46.1862,46.2289,67309.0
2016-12-06 15:40:00,64.89,64.89,64.79,64.82,89733.0,46.2289,46.2289,46.1577,46.1791,89733.0
2016-12-06 15:45:00,64.82,64.88,64.78,64.86,117827.0,46.1791,46.2218,46.1506,46.2076,117827.0
2016-12-06 15:50:00,64.86,64.89,64.82,64.87,193150.0,46.2076,46.2289,46.1791,46.2147,193150.0
2016-12-06 15:55:00,64.87,64.87,64.7,64.74,280555.0,46.2147,46.2147,46.0936,46.1221,280555.0
2016-12-07 09:30:00,64.87,65.33,64.57,64.9,121897.0,46.2147,46.5424,46.001,46.2361,121897.0
2016-12-07 09:35:00,64.99,65.17,64.87,65.01,36416.0,46.3002,46.4284,46.2147,46.3144,36416.0
2016-12-07 09:40:00,65.05,65.24,64.95,65.19,44968.0,46.3429,46.4783,46.2717,46.4427,44968.0
2016-12-07 09:45:00,65.19,65.38,65.13,65.38,47605.0,46.4427,46.578,46.3999,46.578,47605.0
2016-12-07 09:50:00,65.38,65.69,65.38,65.67,121607.0,46.578,46.7989,46.578,46.7846,121607.0
2016-12-07 09:55:00,65.7,65.92,65.67,65.75,79532.0,46.806,46.9627,46.7846,46.8416,79532.0
2016-12-07 10:00:00,65.74,66.0,65.73,65.97,41336.0,46.8345,47.0197,46.8274,46.9984,41336.0
2016-12-07 10:05:00,65.94,66.21,65.94,66.04,107886.0,46.977,47.1693,46.977,47.0482,107886.0
2016-12-07 10:10:00,66.02,66.11,65.87,66.01,66756.0,47.034,47.0981,46.9271,47.0269,66756.0
2016-12-07 10:15:00,65.99,66.03,65.95,66.0,72158.0,47.0126,47.0411,46.9841,47.0197,72158.0
2016-12-07 10:20:00,65.99,66.01,65.87,65.88,31355.0,47.0126,47.0269,46.9271,46.9342,31355.0
2016-12-07 10:25:00,65.88,66.23,65.87,66.18,134346.0,46.9342,47.1836,46.9271,47.148,134346.0
2016-12-07 10:30:00,66.19,66.19,65.7,66.02,197988.0,47.1551,47.1551,46.806,47.034,197988.0
2016-12-07 10:35:00,65.99,65.99,65.7,65.75,100912.0,47.0126,47.0126,46.806,46.8416,100912.0
2016-12-07 10:40:00,65.76,65.99,65.7,65.78,74309.0,46.8488,47.0126,46.806,46.863,74309.0
2016-12-07 10:45:00,65.79,65.97,65.66,65.88,47043.0,46.8701,46.9984,46.7775,46.9342,47043.0
2016-12-07 10:50:00,65.85,66.0,65.84,65.97,23194.0,46.9129,47.0197,46.9057,46.9984,23194.0
2016-12-07 10:55:00,65.98,65.98,65.78,65.84,39035.0,47.0055,47.0055,46.863,46.9057,39035.0
2016-12-07 11:00:00,65.85,65.96,65.72,65.9,53101.0,46.9129,46.9912,46.8203,46.9485,53101.0
2016-12-07 11:05:00,65.93,66.08,65.88,66.06,26902.0,46.9699,47.0767,46.9342,47.0625,26902.0
2016-12-07 11:10:00,66.06,66.08,65.87,65.9,47066.0,47.0625,47.0767,46.9271,46.9485,47066.0
2016-12-07 11:15:00,65.92,65.96,65.82,65.84,16606.0,46.9627,46.9912,46.8915,46.9057,16606.0
2016-12-07 11:20:00,65.83,65.85,65.71,65.72,39195.0,46.8986,46.9129,46.8131,46.8203,39195.0
2016-12-07 11:25:00,65.73,65.79,65.71,65.75,18790.0,46.8274,46.8701,46.8131,46.8416,18790.0
2016-12-07 11:30:00,65.75,65.99,65.73,65.98,33126.0,46.8416,47.0126,46.8274,47.0055,33126.0
2016-12-07 11:35:00,65.97,66.07,65.95,65.96,63107.0,46.9984,47.0696,46.9841,46.9912,63107.0
2016-12-07 11:40:00,65.98,66.0,65.9,65.97,18799.0,47.0055,47.0197,46.9485,46.9984,18799.0
2016-12-07 11:45:00,66.0,66.0,65.87,65.87,11576.0,47.0197,47.0197,46.9271,46.9271,11576.0
2016-12-07 11:50:00,65.89,65.96,65.86,65.89,12771.0,46.9414,46.9912,46.92,46.9414,12771.0
2016-12-07 11:55:00,65.88,65.9,65.74,65.74,22135.0,46.9342,46.9485,46.8345,46.8345,22135.0
2016-12-07 12:00:00,65.76,65.83,65.75,65.8,18043.0,46.8488,46.8986,46.8416,46.8773,18043.0
2016-12-07 12:05:00,65.79,65.89,65.77,65.89,15964.0,46.8701,46.9414,46.8559,46.9414,15964.0
2016-12-07 12:10:00,65.87,65.95,65.82,65.95,16262.0,46.9271,46.9841,46.8915,46.9841,16262.0
2016-12-07 12:15:00,65.97,66.02,65.91,66.02,19870.0,46.9984,47.034,46.9556,47.034,19870.0
2016-12-07 12:20:00,66.02,66.07,66.0,66.05,51318.0,47.034,47.0696,47.0197,47.0554,51318.0
2016-12-07 12:25:00,66.05,66.09,66.01,66.07,15742.0,47.0554,47.0839,47.0269,47.0696,15742.0
2016-12-07 12:30:00,66.08,66.13,66.03,66.09,25993.0,47.0767,47.1124,47.0411,47.0839,25993.0
2016-12-07 12:35:00,66.11,66.15,66.09,66.14,35017.0,47.0981,47.1266,47.0839,47.1195,35017.0
2016-12-07 12:40:00,66.14,66.23,66.14,66.19,38667.0,47.1195,47.1836,47.1195,47.1551,38667.0
2016-12-07 12:45:00,66.19,66.24,66.17,66.19,27579.0,47.1551,47.1907,47.1408,47.1551,27579.0
2016-12-07 12:50:00,66.18,66.35,66.14,66.35,56020.0,47.148,47.2691,47.1195,47.2691,56020.0
2016-12-07 12:55:00,66.34,66.45,66.29,66.44,52975.0,47.262,47.3403,47.2263,47.3332,52975.0
2016-12-07 13:00:00,66.45,66.48,66.41,66.42,49307.0,47.3403,47.3617,47.3118,47.319,49307.0
2016-12-07 13:05:00,66.42,66.61,66.41,66.59,123743.0,47.319,47.4543,47.3118,47.4401,123743.0
2016-12-07 13:10:00,66.58,66.75,66.57,66.7,65215.0,47.4329,47.5541,47.4258,47.5184,65215.0
2016-12-07 13:15:00,66.71,66.83,66.69,66.81,59468.0,47.5256,47.611,47.5113,47.5968,59468.0
2016-12-07 13:20:00,66.81,66.87,66.65,66.8,62072.0,47.5968,47.6395,47.4828,47.5897,62072.0
2016-12-07 13:25:00,66.79,66.79,66.7,66.73,32040.0,47.5825,47.5825,47.5184,47.5398,32040.0
2016-12-07 13:30:00,66.71,66.79,66.66,66.73,34618.0,47.5256,47.5825,47.4899,47.5398,34618.0
2016-12-07 13:35:00,66.73,66.78,66.66,66.74,27678.0,47.5398,47.5754,47.4899,47.5469,27678.0
2016-12-07 13:40:00,66.75,67.04,66.75,67.0,101263.0,47.5541,47.7607,47.5541,47.7322,101263.0
2016-12-07 13:45:00,67.0,67.02,66.92,67.02,82512.0,47.7322,47.7464,47.6752,47.7464,82512.0
2016-12-07 13:50:00,67.0,67.19,67.0,67.19,57655.0,47.7322,47.8675,47.7322,47.8675,57655.0
2016-12-07 13:55:00,67.17,67.31,67.13,67.31,59610.0,47.8533,47.953,47.8248,47.953,59610.0
2016-12-07 14:00:00,67.31,67.35,67.29,67.32,68990.0,47.953,47.9815,47.9388,47.9601,68990.0
2016-12-07 14:05:00,67.31,67.39,67.22,67.22,64912.0,47.953,48.01,47.8889,47.8889,64912.0
2016-12-07 14:10:00,67.23,67.27,67.18,67.22,44119.0,47.896,47.9245,47.8604,47.8889,44119.0
2016-12-07 14:15:00,67.23,67.25,67.17,67.25,51956.0,47.896,47.9103,47.8533,47.9103,51956.0
2016-12-07 14:20:00,67.25,67.26,67.15,67.18,47581.0,47.9103,47.9174,47.839,47.8604,47581.0
2016-12-07 14:25:00,67.19,67.23,67.15,67.2,39842.0,47.8675,47.896,47.839,47.8746,39842.0
2016-12-07 14:30:00,67.21,67.27,67.18,67.18,58501.0,47.8818,47.9245,47.8604,47.8604,58501.0
2016-12-07 14:35:00,67.17,67.21,67.14,67.2,47690.0,47.8533,47.8818,47.8319,47.8746,47690.0
2016-12-07 14:40:00,67.2,67.2,67.11,67.14,52788.0,47.8746,47.8746,47.8105,47.8319,52788.0
2016-12-07 14:45:00,67.14,67.22,67.09,67.09,46557.0,47.8319,47.8889,47.7963,47.7963,46557.0
2016-12-07 14:50:00,67.1,67.16,67.08,67.15,34965.0,47.8034,47.8461,47.7891,47.839,34965.0
2016-12-07 14:55:00,67.13,67.18,67.07,67.11,61503.0,47.8248,47.8604,47.782,47.8105,61503.0
2016-12-07 15:00:00,67.11,67.15,67.09,67.14,43692.0,47.8105,47.839,47.7963,47.8319,43692.0
2016-12-07 15:05:00,67.14,67.18,67.1,67.12,66902.0,47.8319,47.8604,47.8034,47.8176,66902.0
2016-12-07 15:10:00,67.13,67.29,67.12,67.28,48824.0,47.8248,47.9388,47.8176,47.9316,48824.0
2016-12-07 15:15:00,67.28,67.4,67.26,67.38,78586.0,47.9316,48.0171,47.9174,48.0029,78586.0
2016-12-07 15:20:00,67.38,67.38,67.31,67.32,60924.0,48.0029,48.0029,47.953,47.9601,60924.0
2016-12-07 15:25:00,67.32,67.4,67.31,67.34,95271.0,47.9601,48.0171,47.953,47.9744,95271.0
2016-12-07 15:30:00,67.34,67.49,67.3,67.47,120492.0,47.9744,48.0812,47.9459,48.067,120492.0
2016-12-07 15:35:00,67.48,67.61,67.42,67.51,202313.0,48.0741,48.1667,48.0314,48.0955,202313.0
2016-12-07 15:40:00,67.51,67.55,67.45,67.49,122045.0,48.0955,48.124,48.0527,48.0812,122045.0
2016-12-07 15:45:00,67.49,67.59,67.46,67.49,156958.0,48.0812,48.1525,48.0599,48.0812,156958.0
2016-12-07 15:50:00,67.48,67.51,67.44,67.47,196928.0,48.0741,48.0955,48.0456,48.067,196928.0
2016-12-07 15:55:00,67.47,67.55,67.47,67.53,338843.0,48.067,48.124,48.067,48.1097,338843.0
2016-12-08 09:30:00,67.9,68.93,67.85,68.81,340317.0,48.3733,49.1071,48.3377,49.0216,340317.0
2016-12-08 09:35:00,68.81,69.07,68.68,69.02,157896.0,49.0216,49.2069,48.929,49.1712,157896.0
2016-12-08 09:40:00,69.05,69.27,68.96,69.27,137480.0,49.1926,49.3493,49.1285,49.3493,137480.0
2016-12-08 09:45:00,69.27,69.28,68.87,68.92,112852.0,49.3493,49.3565,49.0644,49.1,112852.0
2016-12-08 09:50:00,68.89,68.98,68.55,68.55,74821.0,49.0786,49.1427,48.8364,48.8364,74821.0
2016-12-08 09:55:00,68.55,68.65,68.42,68.63,123442.0,48.8364,48.9076,48.7438,48.8934,123442.0
2016-12-08 10:00:00,68.63,68.63,68.04,68.34,148870.0,48.8934,48.8934,48.4731,48.6868,148870.0
2016-12-08 10:05:00,68.35,68.65,68.33,68.51,150279.0,48.6939,48.9076,48.6797,48.8079,150279.0
2016-12-08 10:10:00,68.52,68.72,68.46,68.7,128946.0,48.815,48.9575,48.7723,48.9433,128946.0
2016-12-08 10:15:00,68.7,68.92,68.7,68.89,112704.0,48.9433,49.1,48.9433,49.0786,112704.0
2016-12-08 10:20:00,68.85,69.02,68.83,68.92,104205.0,49.0501,49.1712,49.0359,49.1,104205.0
2016-12-08 10:25:00,68.88,68.89,68.58,68.75,59511.0,49.0715,49.0786,48.8578,48.9789,59511.0
2016-12-08 10:30:00,68.8,68.84,68.52,68.66,84702.0,49.0145,49.043,48.815,48.9148,84702.0
2016-12-08 10:35:00,68.68,69.06,68.66,69.02,64258.0,48.929,49.1997,48.9148,49.1712,64258.0
2016-12-08 10:40:00,69.02,69.16,68.92,69.12,78019.0,49.1712,49.271,49.1,49.2425,78019.0
2016-12-08 10:45:00,69.12,69.18,68.87,68.93,67315.0,49.2425,49.2852,49.0644,49.1071,67315.0
2016-12-08 10:50:00,68.95,69.08,68.9,69.02,42443.0,49.1214,49.214,49.0858,49.1712,42443.0
2016-12-08 10:55:00,69.01,69.25,68.96,69.19,49556.0,49.1641,49.3351,49.1285,49.2924,49556.0
2016-12-08 11:00:00,69.18,69.24,69.11,69.22,52525.0,49.2852,49.328,49.2354,49.3137,52525.0
2016-12-08 11:05:00,69.23,69.24,69.11,69.2,33618.0,49.3209,49.328,49.2354,49.2995,33618.0
2016-12-08 11:10:00,69.2,69.23,68.95,68.95,56564.0,49.2995,49.3209,49.1214,49.1214,56564.0
2016-12-08 11:15:00,68.92,69.15,68.6,68.98,97865.0,49.1,49.2639,48.872,49.1427,97865.0
2016-12-08 11:20:00,68.99,69.0,68.56,68.56,39596.0,49.1499,49.157,48.8435,48.8435,39596.0
2016-12-08 11:25:00,68.6,68.79,68.59,68.66,32090.0,48.872,49.0074,48.8649,48.9148,32090.0
2016-12-08 11:30:00,68.67,68.7,68.57,68.65,30550.0,48.9219,48.9433,48.8507,48.9076,30550.0
2016-12-08 11:35:00,68.62,68.78,68.55,68.76,41058.0,48.8863,49.0003,48.8364,48.986,41058.0
2016-12-08 11:40:00,68.74,68.85,68.66,68.79,31841.0,48.9718,49.0501,48.9148,49.0074,31841.0
2016-12-08 11:45:00,68.78,68.86,68.75,68.83,25962.0,49.0003,49.0573,48.9789,49.0359,25962.0
2016-12-08 11:50:00,68.85,68.97,68.83,68.97,31141.0,49.0501,49.1356,49.0359,49.1356,31141.0
2016-12-08 11:55:00,68.99,68.99,68.86,68.86,25347.0,49.1499,49.1499,49.0573,49.0573,25347.0
2016-12-08 12:00:00,68.88,68.97,68.84,68.91,23113.0,49.0715,49.1356,49.043,49.0929,23113.0
2016-12-08 12:05:00,68.92,68.96,68.78,68.8,20103.0,49.1,49.1285,49.0003,49.0145,20103.0
2016-12-08 12:10:00,68.82,68.96,68.8,68.91,28107.0,49.0288,49.1285,49.0145,49.0929,28107.0
2016-12-08 12:15:00,68.92,68.98,68.89,68.95,24855.0,49.1,49.1427,49.0786,49.1214,24855.0
2016-12-08 12:20:00,68.97,69.1,68.93,69.07,41024.0,49.1356,49.2282,49.1071,49.2069,41024.0
2016-12-08 12:25:00,69.07,69.07,68.86,68.96,26071.0,49.2069,49.2069,49.0573,49.1285,26071.0
2016-12-08 12:30:00,68.97,68.97,68.76,68.84,43877.0,49.1356,49.1356,48.986,49.043,43877.0
2016-12-08 12:35:00,68.84,69.1,68.79,69.07,38608.0,49.043,49.2282,49.0074,49.2069,38608.0
2016-12-08 12:40:00,69.06,69.1,69.01,69.07,21883.0,49.1997,49.2282,49.1641,49.2069,21883.0
2016-12-08 12:45:00,69.08,69.2,69.07,69.19,56356.0,49.214,49.2995,49.2069,49.2924,56356.0
2016-12-08 12:50:00,69.19,69.19,68.84,68.89,29522.0,49.2924,49.2924,49.043,49.0786,29522.0
2016-12-08 12:55:00,68.87,68.95,68.84,68.94,22387.0,49.0644,49.1214,49.043,49.1143,22387.0
2016-12-08 13:00:00,68.95,69.0,68.9,68.96,25025.0,49.1214,49.157,49.0858,49.1285,25025.0
2016-12-08 13:05:00,68.97,68.98,68.9,68.95,33361.0,49.1356,49.1427,49.0858,49.1214,33361.0
2016-12-08 13:10:00,68.94,69.11,68.93,69.1,29745.0,49.1143,49.2354,49.1071,49.2282,29745.0
2016-12-08 13:15:00,69.1,69.1,68.96,68.98,39304.0,49.2282,49.2282,49.1285,49.1427,39304.0
2016-12-08 13:20:00,68.98,69.0,68.92,68.97,25872.0,49.1427,49.157,49.1,49.1356,25872.0
2016-12-08 13:25:00,68.97,69.03,68.92,68.98,33438.0,49.1356,49.1784,49.1,49.1427,33438.0
2016-12-08 13:30:00,68.97,68.97,68.73,68.82,28101.0,49.1356,49.1356,48.9646,49.0288,28101.0
2016-12-08 13:35:00,68.82,68.85,68.77,68.83,25765.0,49.0288,49.0501,48.9931,49.0359,25765.0
2016-12-08 13:40:00,68.83,68.84,68.77,68.81,27901.0,49.0359,49.043,48.9931,49.0216,27901.0
2016-12-08 13:45:00,68.81,68.89,68.79,68.87,41410.0,49.0216,49.0786,49.0074,49.0644,41410.0
2016-12-08 13:50:00,68.86,68.9,68.81,68.83,34964.0,49.0573,49.0858,49.0216,49.0359,34964.0
2016-12-08 13:55:00,68.83,68.88,68.74,68.77,31099.0,49.0359,49.0715,48.9718,48.9931,31099.0
2016-12-08 14:00:00,68.78,68.86,68.7,68.73,41513.0,49.0003,49.0573,48.9433,48.9646,41513.0
2016-12-08 14:05:00,68.72,68.76,68.68,68.69,31769.0,48.9575,48.986,48.929,48.9361,31769.0
2016-12-08 14:10:00,68.7,68.75,68.69,68.72,31454.0,48.9433,48.9789,48.9361,48.9575,31454.0
2016-12-08 14:15:00,68.72,68.72,68.54,68.55,39443.0,48.9575,48.9575,48.8293,48.8364,39443.0
2016-12-08 14:20:00,68.54,68.56,68.38,68.39,55536.0,48.8293,48.8435,48.7153,48.7224,55536.0
2016-12-08 14:25:00,68.39,68.53,68.39,68.45,63150.0,48.7224,48.8222,48.7224,48.7652,63150.0
2016-12-08 14:30:00,68.45,68.52,68.43,68.46,31674.0,48.7652,48.815,48.7509,48.7723,31674.0
2016-12-08 14:35:00,68.46,68.46,68.23,68.3,52553.0,48.7723,48.7723,48.6084,48.6583,52553.0
2016-12-08 14:40:00,68.31,68.31,68.21,68.25,42959.0,48.6654,48.6654,48.5942,48.6227,42959.0
2016-12-08 14:45:00,68.26,68.26,68.14,68.17,50747.0,48.6298,48.6298,48.5443,48.5657,50747.0
2016-12-08 14:50:00,68.17,68.18,67.97,68.0,70968.0,48.5657,48.5728,48.4232,48.4446,70968.0
2016-12-08 14:55:00,68.0,68.22,67.98,68.22,154696.0,48.4446,48.6013,48.4303,48.6013,154696.0
2016-12-08 15:00:00,68.23,68.24,68.14,68.19,41047.0,48.6084,48.6156,48.5443,48.5799,41047.0
2016-12-08 15:05:00,68.2,68.22,68.07,68.19,38531.0,48.5871,48.6013,48.4944,48.5799,38531.0
2016-12-08 15:10:00,68.2,68.23,68.15,68.17,38130.0,48.5871,48.6084,48.5514,48.5657,38130.0
2016-12-08 15:15:00,68.17,68.27,68.16,68.25,28468.0,48.5657,48.6369,48.5586,48.6227,28468.0
2016-12-08 15:20:00,68.26,68.34,68.18,68.31,31209.0,48.6298,48.6868,48.5728,48.6654,31209.0
2016-12-08 15:25:00,68.32,68.4,68.25,68.27,55890.0,48.6726,48.7295,48.6227,48.6369,55890.0
2016-12-08 15:30:00,68.28,68.33,68.24,68.29,44441.0,48.6441,48.6797,48.6156,48.6512,44441.0
2016-12-08 15:35:00,68.3,68.37,68.29,68.36,40696.0,48.6583,48.7082,48.6512,48.701,40696.0
2016-12-08 15:40:00,68.36,68.43,68.35,68.36,61831.0,48.701,48.7509,48.6939,48.701,61831.0
2016-12-08 15:45:00,68.36,68.43,68.33,68.38,88970.0,48.701,48.7509,48.6797,48.7153,88970.0
2016-12-08 15:50:00,68.39,68.43,68.34,68.36,82239.0,48.7224,48.7509,48.6868,48.701,82239.0
2016-12-08 15:55:00,68.36,68.38,68.3,68.37,170014.0,48.701,48.7153,48.6583,48.7082,170014.0
2016-12-09 09:30:00,67.94,67.96,67.42,67.64,132963.0,48.4018,48.4161,48.0314,48.1881,132963.0
2016-12-09 09:35:00,67.69,67.8,67.37,67.51,72940.0,48.2237,48.3021,47.9958,48.0955,72940.0
2016-12-09 09:40:00,67.5,67.69,67.41,67.45,61255.0,48.0884,48.2237,48.0242,48.0527,61255.0
2016-12-09 09:45:00,67.41,67.46,67.22,67.33,59739.0,48.0242,48.0599,47.8889,47.9673,59739.0
2016-12-09 09:50:00,67.31,67.44,67.23,67.36,69663.0,47.953,48.0456,47.896,47.9886,69663.0
2016-12-09 09:55:00,67.36,67.45,67.32,67.35,39750.0,47.9886,48.0527,47.9601,47.9815,39750.0
2016-12-09 10:00:00,67.31,67.42,67.24,67.27,54586.0,47.953,48.0314,47.9031,47.9245,54586.0
2016-12-09 10:05:00,67.27,67.61,67.27,67.61,33455.0,47.9245,48.1667,47.9245,48.1667,33455.0
2016-12-09 10:10:00,67.58,67.65,67.5,67.58,40650.0,48.1454,48.1952,48.0884,48.1454,40650.0
2016-12-09 10:15:00,67.57,67.64,67.41,67.61,26926.0,48.1382,48.1881,48.0242,48.1667,26926.0
2016-12-09 10:20:00,67.61,67.78,67.61,67.74,37034.0,48.1667,48.2878,48.1667,48.2593,37034.0
2016-12-09 10:25:00,67.73,67.86,67.7,67.8,28014.0,48.2522,48.3448,48.2308,48.3021,28014.0
2016-12-09 10:30:00,67.82,67.96,67.74,67.95,24376.0,48.3163,48.4161,48.2593,48.409,24376.0
2016-12-09 10:35:00,67.95,68.03,67.91,67.97,29618.0,48.409,48.4659,48.3805,48.4232,29618.0
2016-12-09 10:40:00,67.97,68.03,67.95,68.02,23788.0,48.4232,48.4659,48.409,48.4588,23788.0
2016-12-09 10:45:00,68.05,68.06,67.88,67.98,32903.0,48.4802,48.4873,48.3591,48.4303,32903.0
2016-12-09 10:50:00,67.98,67.98,67.74,67.82,50798.0,48.4303,48.4303,48.2593,48.3163,50798.0
2016-12-09 10:55:00,67.82,67.98,67.64,67.94,41316.0,48.3163,48.4303,48.1881,48.4018,41316.0
2016-12-09 11:00:00,67.94,67.94,67.74,67.85,46651.0,48.4018,48.4018,48.2593,48.3377,46651.0
2016-12-09 11:05:00,67.9,67.94,67.62,67.67,96715.0,48.3733,48.4018,48.1739,48.2095,96715.0
2016-12-09 11:10:00,67.67,67.76,67.67,67.74,51987.0,48.2095,48.2736,48.2095,48.2593,51987.0
2016-12-09 11:15:00,67.76,67.91,67.73,67.79,55757.0,48.2736,48.3805,48.2522,48.295,55757.0
2016-12-09 11:20:00,67.81,67.93,67.8,67.88,31587.0,48.3092,48.3947,48.3021,48.3591,31587.0
2016-12-09 11:25:00,67.87,67.91,67.68,67.76,60330.0,48.352,48.3805,48.2166,48.2736,60330.0
2016-12-09 11:30:00,67.76,67.89,67.75,67.89,32819.0,48.2736,48.3662,48.2665,48.3662,32819.0
2016-12-09 11:35:00,67.9,67.96,67.83,67.92,56795.0,48.3733,48.4161,48.3235,48.3876,56795.0
2016-12-09 11:40:00,67.93,67.96,67.9,67.94,41282.0,48.3947,48.4161,48.3733,48.4018,41282.0
2016-12-09 11:45:00,67.94,68.06,67.93,68.05,39907.0,48.4018,48.4873,48.3947,48.4802,39907.0
2016-12-09 11:50:00,68.04,68.08,67.97,68.04,27845.0,48.4731,48.5016,48.4232,48.4731,27845.0
2016-12-09 11:55:00,68.03,68.06,67.9,67.92,25284.0,48.4659,48.4873,48.3733,48.3876,25284.0
2016-12-09 12:00:00,67.93,67.97,67.89,67.95,17119.0,48.3947,48.4232,48.3662,48.409,17119.0
2016-12-09 12:05:00,67.96,67.99,67.88,67.9,31494.0,48.4161,48.4375,48.3591,48.3733,31494.0
2016-12-09 12:10:00,67.9,67.93,67.79,67.81,51317.0,48.3733,48.3947,48.295,48.3092,51317.0
2016-12-09 12:15:00,67.8,67.83,67.77,67.79,34473.0,48.3021,48.3235,48.2807,48.295,34473.0
2016-12-09 12:20:00,67.79,67.84,67.71,67.74,67316.0,48.295,48.3306,48.238,48.2593,67316.0
2016-12-09 12:25:00,67.74,67.74,67.52,67.61,56511.0,48.2593,48.2593,48.1026,48.1667,56511.0
2016-12-09 12:30:00,67.62,67.63,67.53,67.58,77952.0,48.1739,48.181,48.1097,48.1454,77952.0
2016-12-09 12:35:00,67.58,67.58,67.43,67.44,82129.0,48.1454,48.1454,48.0385,48.0456,82129.0
2016-12-09 12:40:00,67.43,67.47,67.31,67.46,107903.0,48.0385,48.067,47.953,48.0599,107903.0
2016-12-09 12:45:00,67.47,67.52,67.35,67.44,123378.0,48.067,48.1026,47.9815,48.0456,123378.0
2016-12-09 12:50:00,67.45,67.55,67.27,67.55,113734.0,48.0527,48.124,47.9245,48.124,113734.0
2016-12-09 12:55:00,67.55,67.77,67.52,67.73,31984.0,48.124,48.2807,48.1026,48.2522,31984.0
2016-12-09 13:00:00,67.76,67.8,67.69,67.74,40094.0,48.2736,48.3021,48.2237,48.2593,40094.0
2016-12-09 13:05:00,67.75,67.87,67.72,67.86,26378.0,48.2665,48.352,48.2451,48.3448,26378.0
2016-12-09 13:10:00,67.86,67.87,67.65,67.73,26420.0,48.3448,48.352,48.1952,48.2522,26420.0
2016-12-09 13:15:00,67.71,67.8,67.71,67.75,27543.0,48.238,48.3021,48.238,48.2665,27543.0
2016-12-09 13:20:00,67.76,67.79,67.73,67.77,28881.0,48.2736,48.295,48.2522,48.2807,28881.0
2016-12-09 13:25:00,67.78,67.78,67.72,67.73,45289.0,48.2878,48.2878,48.2451,48.2522,45289.0
2016-12-09 13:30:00,67.72,67.75,67.52,67.53,64823.0,48.2451,48.2665,48.1026,48.1097,64823.0
2016-12-09 13:35:00,67.54,67.79,67.5,67.77,60049.0,48.1169,48.295,48.0884,48.2807,60049.0
2016-12-09 13:40:00,67.78,67.78,67.72,67.75,14496.0,48.2878,48.2878,48.2451,48.2665,14496.0
2016-12-09 13:45:00,67.75,67.91,67.74,67.85,57167.0,48.2665,48.3805,48.2593,48.3377,57167.0
2016-12-09 13:50:00,67.87,67.96,67.86,67.91,25594.0,48.352,48.4161,48.3448,48.3805,25594.0
2016-12-09 13:55:00,67.91,67.92,67.82,67.87,35500.0,48.3805,48.3876,48.3163,48.352,35500.0
2016-12-09 14:00:00,67.88,67.96,67.87,67.94,40519.0,48.3591,48.4161,48.352,48.4018,40519.0
2016-12-09 14:05:00,67.94,67.94,67.85,67.86,30876.0,48.4018,48.4018,48.3377,48.3448,30876.0
2016-12-09 14:10:00,67.86,67.96,67.78,67.95,58929.0,48.3448,48.4161,48.2878,48.409,58929.0
2016-12-09 14:15:00,67.97,68.02,67.95,67.96,41534.0,48.4232,48.4588,48.409,48.4161,41534.0
2016-12-09 14:20:00,67.97,67.97,67.93,67.93,43126.0,48.4232,48.4232,48.3947,48.3947,43126.0
2016-12-09 14:25:00,67.93,67.95,67.9,67.92,26366.0,48.3947,48.409,48.3733,48.3876,26366.0
2016-12-09 14:30:00,67.93,67.94,67.84,67.9,38944.0,48.3947,48.4018,48.3306,48.3733,38944.0
2016-12-09 14:35:00,67.9,67.9,67.79,67.81,32182.0,48.3733,48.3733,48.295,48.3092,32182.0
2016-12-09 14:40:00,67.8,67.86,67.76,67.78,35413.0,48.3021,48.3448,48.2736,48.2878,35413.0
2016-12-09 14:45:00,67.79,67.87,67.78,67.82,28538.0,48.295,48.352,48.2878,48.3163,28538.0
2016-12-09 14:50:00,67.82,67.84,67.8,67.8,44045.0,48.3163,48.3306,48.3021,48.3021,44045.0
2016-12-09 14:55:00,67.8,67.83,67.77,67.81,39258.0,48.3021,48.3235,48.2807,48.3092,39258.0
2016-12-09 15:00:00,67.81,67.82,67.73,67.77,44043.0,48.3092,48.3163,48.2522,48.2807,44043.0
2016-12-09 15:05:00,67.77,67.79,67.68,67.69,57219.0,48.2807,48.295,48.2166,48.2237,57219.0
2016-12-09 15:10:00,67.69,67.73,67.54,67.7,133934.0,48.2237,48.2522,48.1169,48.2308,133934.0
2016-12-09 15:15:00,67.73,67.76,67.65,67.69,86461.0,48.2522,48.2736,48.1952,48.2237,86461.0
2016-12-09 15:20:00,67.69,67.84,67.64,67.84,81013.0,48.2237,48.3306,48.1881,48.3306,81013.0
2016-12-09 15:25:00,67.84,67.93,67.82,67.93,44587.0,48.3306,48.3947,48.3163,48.3947,44587.0
2016-12-09 15:30:00,67.94,67.94,67.85,67.9,58313.0,48.4018,48.4018,48.3377,48.3733,58313.0
2016-12-09 15:35:00,67.89,67.98,67.88,67.92,77949.0,48.3662,48.4303,48.3591,48.3876,77949.0
2016-12-09 15:40:00,67.93,68.01,67.92,67.99,76916.0,48.3947,48.4517,48.3876,48.4375,76916.0
2016-12-09 15:45:00,67.99,68.0,67.92,67.94,85627.0,48.4375,48.4446,48.3876,48.4018,85627.0
2016-12-09 15:50:00,67.94,68.0,67.9,67.98,127057.0,48.4018,48.4446,48.3733,48.4303,127057.0
2016-12-09 15:55:00,67.99,68.0,67.95,67.99,227326.0,48.4375,48.4446,48.409,48.4375,227326.0
2016-12-12 09:30:00,69.03,69.17,67.68,68.01,278921.0,49.1784,49.2781,48.2166,48.4517,278921.0
2016-12-12 09:35:00,68.07,68.09,67.7,68.04,136549.0,48.4944,48.5087,48.2308,48.4731,136549.0
2016-12-12 09:40:00,68.01,68.14,67.88,68.02,129168.0,48.4517,48.5443,48.3591,48.4588,129168.0
2016-12-12 09:45:00,67.94,68.1,67.92,68.09,54355.0,48.4018,48.5158,48.3876,48.5087,54355.0
2016-12-12 09:50:00,68.11,68.19,67.84,67.84,57020.0,48.5229,48.5799,48.3306,48.3306,57020.0
2016-12-12 09:55:00,67.83,67.91,67.76,67.78,97681.0,48.3235,48.3805,48.2736,48.2878,97681.0
2016-12-12 10:00:00,67.75,67.76,67.4,67.51,165732.0,48.2665,48.2736,48.0171,48.0955,165732.0
2016-12-12 10:05:00,67.51,67.51,67.23,67.46,105249.0,48.0955,48.0955,47.896,48.0599,105249.0
2016-12-12 10:10:00,67.47,67.79,67.47,67.62,89403.0,48.067,48.295,48.067,48.1739,89403.0
2016-12-12 10:15:00,67.6,67.63,67.4,67.45,69984.0,48.1596,48.181,48.0171,48.0527,69984.0
2016-12-12 10:20:00,67.44,67.5,67.42,67.43,65316.0,48.0456,48.0884,48.0314,48.0385,65316.0
2016-12-12 10:25:00,67.45,67.45,67.15,67.17,84214.0,48.0527,48.0527,47.839,47.8533,84214.0
2016-12-12 10:30:00,67.19,67.24,67.12,67.16,75036.0,47.8675,47.9031,47.8176,47.8461,75036.0
2016-12-12 10:35:00,67.16,67.24,67.12,67.12,60483.0,47.8461,47.9031,47.8176,47.8176,60483.0
2016-12-12 10:40:00,67.12,67.18,67.04,67.09,41266.0,47.8176,47.8604,47.7607,47.7963,41266.0
2016-12-12 10:45:00,67.08,67.22,67.08,67.2,44832.0,47.7891,47.8889,47.7891,47.8746,44832.0
2016-12-12 10:50:00,67.2,67.22,67.02,67.04,33438.0,47.8746,47.8889,47.7464,47.7607,33438.0
2016-12-12 10:55:00,67.04,67.12,66.81,66.83,77115.0,47.7607,47.8176,47.5968,47.611,77115.0
2016-12-12 11:00:00,66.82,67.02,66.74,66.99,73608.0,47.6039,47.7464,47.5469,47.725,73608.0
2016-12-12 11:05:00,67.01,67.04,66.91,67.0,92399.0,47.7393,47.7607,47.668,47.7322,92399.0
2016-12-12 11:10:00,66.99,67.0,66.85,66.87,48101.0,47.725,47.7322,47.6253,47.6395,48101.0
2016-12-12 11:15:00,66.88,67.01,66.83,66.96,59344.0,47.6467,47.7393,47.611,47.7037,59344.0
2016-12-12 11:20:00,66.96,66.99,66.89,66.96,68237.0,47.7037,47.725,47.6538,47.7037,68237.0
2016-12-12 11:25:00,66.94,66.95,66.84,66.87,46182.0,47.6894,47.6965,47.6182,47.6395,46182.0
2016-12-12 11:30:00,66.87,66.94,66.77,66.77,37474.0,47.6395,47.6894,47.5683,47.5683,37474.0
2016-12-12 11:35:00,66.78,66.8,66.58,66.58,55329.0,47.5754,47.5897,47.4329,47.4329,55329.0
2016-12-12 11:40:00,66.59,66.72,66.58,66.7,57800.0,47.4401,47.5327,47.4329,47.5184,57800.0
2016-12-12 11:45:00,66.71,66.73,66.67,66.7,52567.0,47.5256,47.5398,47.4971,47.5184,52567.0
2016-12-12 11:50:00,66.69,66.72,66.67,66.7,44853.0,47.5113,47.5327,47.4971,47.5184,44853.0
2016-12-12 11:55:00,66.7,66.75,66.63,66.71,67003.0,47.5184,47.5541,47.4686,47.5256,67003.0
2016-12-12 12:00:00,66.7,66.86,66.7,66.79,31530.0,47.5184,47.6324,47.5184,47.5825,31530.0
2016-12-12 12:05:00,66.77,66.79,66.65,66.67,32115.0,47.5683,47.5825,47.4828,47.4971,32115.0
2016-12-12 12:10:00,66.67,66.79,66.67,66.78,45186.0,47.4971,47.5825,47.4971,47.5754,45186.0
2016-12-12 12:15:00,66.79,66.8,66.69,66.7,40877.0,47.5825,47.5897,47.5113,47.5184,40877.0
2016-12-12 12:20:00,66.7,66.78,66.67,66.78,28882.0,47.5184,47.5754,47.4971,47.5754,28882.0
2016-12-12 12:25:00,66.78,66.82,66.72,66.74,22182.0,47.5754,47.6039,47.5327,47.5469,22182.0
2016-12-12 12:30:00,66.75,66.78,66.69,66.76,73706.0,47.5541,47.5754,47.5113,47.5612,73706.0
2016-12-12 12:35:00,66.78,66.8,66.61,66.65,81682.0,47.5754,47.5897,47.4543,47.4828,81682.0
2016-12-12 12:40:00,66.64,66.72,66.61,66.61,37268.0,47.4757,47.5327,47.4543,47.4543,37268.0
2016-12-12 12:45:00,66.61,66.76,66.6,66.64,35675.0,47.4543,47.5612,47.4472,47.4757,35675.0
2016-12-12 12:50:00,66.65,66.66,66.6,66.61,27374.0,47.4828,47.4899,47.4472,47.4543,27374.0
2016-12-12 12:55:00,66.62,66.63,66.54,66.6,20676.0,47.4614,47.4686,47.4044,47.4472,20676.0
2016-12-12 13:00:00,66.59,66.67,66.59,66.6,24283.0,47.4401,47.4971,47.4401,47.4472,24283.0
2016-12-12 13:05:00,66.6,66.61,66.55,66.56,15549.0,47.4472,47.4543,47.4116,47.4187,15549.0
2016-12-12 13:10:00,66.54,66.63,66.54,66.54,34590.0,47.4044,47.4686,47.4044,47.4044,34590.0
2016-12-12 13:15:00,66.54,66.57,66.49,66.53,50629.0,47.4044,47.4258,47.3688,47.3973,50629.0
2016-12-12 13:20:00,66.53,66.55,66.48,66.5,25109.0,47.3973,47.4116,47.3617,47.3759,25109.0
2016-12-12 13:25:00,66.51,66.54,66.49,66.52,30446.0,47.3831,47.4044,47.3688,47.3902,30446.0
2016-12-12 13:30:00,66.52,66.54,66.41,66.5,25121.0,47.3902,47.4044,47.3118,47.3759,25121.0
2016-12-12 13:35:00,66.5,66.53,66.46,66.51,35222.0,47.3759,47.3973,47.3474,47.3831,35222.0
2016-12-12 13:40:00,66.51,66.57,66.5,66.54,41348.0,47.3831,47.4258,47.3759,47.4044,41348.0
2016-12-12 13:45:00,66.55,66.65,66.54,66.65,25857.0,47.4116,47.4828,47.4044,47.4828,25857.0
2016-12-12 13:50:00,66.65,66.69,66.64,66.68,21545.0,47.4828,47.5113,47.4757,47.5042,21545.0
2016-12-12 13:55:00,66.7,66.83,66.63,66.67,45820.0,47.5184,47.611,47.4686,47.4971,45820.0
2016-12-12 14:00:00,66.66,66.72,66.51,66.54,155583.0,47.4899,47.5327,47.3831,47.4044,155583.0
2016-12-12 14:05:00,66.55,66.63,66.49,66.52,66202.0,47.4116,47.4686,47.3688,47.3902,66202.0
2016-12-12 14:10:00,66.53,66.58,66.49,66.57,51286.0,47.3973,47.4329,47.3688,47.4258,51286.0
2016-12-12 14:15:00,66.56,66.57,66.51,66.53,53160.0,47.4187,47.4258,47.3831,47.3973,53160.0
2016-12-12 14:20:00,66.52,66.56,66.5,66.51,32259.0,47.3902,47.4187,47.3759,47.3831,32259.0
2016-12-12 14:25:00,66.51,66.54,66.44,66.49,89010.0,47.3831,47.4044,47.3332,47.3688,89010.0
2016-12-12 14:30:00,66.49,66.56,66.44,66.53,79286.0,47.3688,47.4187,47.3332,47.3973,79286.0
2016-12-12 14:35:00,66.54,66.56,66.45,66.5,77014.0,47.4044,47.4187,47.3403,47.3759,77014.0
2016-12-12 14:40:00,66.5,66.5,66.34,66.4,88883.0,47.3759,47.3759,47.262,47.3047,88883.0
2016-12-12 14:45:00,66.4,66.46,66.34,66.38,76527.0,47.3047,47.3474,47.262,47.2905,76527.0
2016-12-12 14:50:00,66.37,66.41,66.31,66.38,64506.0,47.2833,47.3118,47.2406,47.2905,64506.0
2016-12-12 14:55:00,66.39,66.51,66.38,66.46,70632.0,47.2976,47.3831,47.2905,47.3474,70632.0
2016-12-12 15:00:00,66.45,66.49,66.43,66.44,58147.0,47.3403,47.3688,47.3261,47.3332,58147.0
2016-12-12 15:05:00,66.45,66.47,66.41,66.42,59105.0,47.3403,47.3546,47.3118,47.319,59105.0
2016-12-12 15:10:00,66.41,66.41,66.33,66.35,45047.0,47.3118,47.3118,47.2548,47.2691,45047.0
2016-12-12 15:15:00,66.36,66.52,66.35,66.51,111422.0,47.2762,47.3902,47.2691,47.3831,111422.0
2016-12-12 15:20:00,66.51,66.56,66.5,66.53,57321.0,47.3831,47.4187,47.3759,47.3973,57321.0
2016-12-12 15:25:00,66.52,66.53,66.47,66.49,36565.0,47.3902,47.3973,47.3546,47.3688,36565.0
2016-12-12 15:30:00,66.48,66.54,66.39,66.52,108312.0,47.3617,47.4044,47.2976,47.3902,108312.0
2016-12-12 15:35:00,66.53,66.69,66.49,66.67,77521.0,47.3973,47.5113,47.3688,47.4971,77521.0
2016-12-12 15:40:00,66.67,66.81,66.66,66.8,107975.0,47.4971,47.5968,47.4899,47.5897,107975.0
2016-12-12 15:45:00,66.8,66.81,66.72,66.73,92419.0,47.5897,47.5968,47.5327,47.5398,92419.0
2016-12-12 15:50:00,66.73,66.75,66.69,66.74,126239.0,47.5398,47.5541,47.5113,47.5469,126239.0
2016-12-12 15:55:00,66.75,66.84,66.73,66.81,230260.0,47.5541,47.6182,47.5398,47.5968,230260.0
2016-12-13 09:30:00,66.36,67.2,66.36,66.91,142127.0,47.2762,47.8746,47.2762,47.668,142127.0
2016-12-13 09:35:00,66.91,66.98,66.67,66.92,60554.0,47.668,47.7179,47.4971,47.6752,60554.0
2016-12-13 09:40:00,66.95,67.05,66.83,66.9,96222.0,47.6965,47.7678,47.611,47.6609,96222.0
2016-12-13 09:45:00,66.9,66.94,66.78,66.93,44202.0,47.6609,47.6894,47.5754,47.6823,44202.0
2016-12-13 09:50:00,66.94,66.98,66.8,66.94,38215.0,47.6894,47.7179,47.5897,47.6894,38215.0
2016-12-13 09:55:00,66.93,66.95,66.8,66.92,53148.0,47.6823,47.6965,47.5897,47.6752,53148.0
2016-12-13 10:00:00,66.97,67.3,66.96,67.26,69568.0,47.7108,47.9459,47.7037,47.9174,69568.0
2016-12-13 10:05:00,67.24,67.32,67.13,67.23,53928.0,47.9031,47.9601,47.8248,47.896,53928.0
2016-12-13 10:10:00,67.24,67.37,67.18,67.23,65590.0,47.9031,47.9958,47.8604,47.896,65590.0
2016-12-13 10:15:00,67.24,67.35,67.21,67.33,17498.0,47.9031,47.9815,47.8818,47.9673,17498.0
2016-12-13 10:20:00,67.33,67.43,67.28,67.34,39059.0,47.9673,48.0385,47.9316,47.9744,39059.0
2016-12-13 10:25:00,67.32,67.35,67.16,67.24,78181.0,47.9601,47.9815,47.8461,47.9031,78181.0
2016-12-13 10:30:00,67.24,67.25,67.11,67.21,87912.0,47.9031,47.9103,47.8105,47.8818,87912.0
2016-12-13 10:35:00,67.22,67.29,67.07,67.29,56706.0,47.8889,47.9388,47.782,47.9388,56706.0
2016-12-13 10:40:00,67.28,67.3,67.11,67.3,76654.0,47.9316,47.9459,47.8105,47.9459,76654.0
2016-12-13 10:45:00,67.26,67.26,67.05,67.12,40155.0,47.9174,47.9174,47.7678,47.8176,40155.0
2016-12-13 10:50:00,67.12,67.17,67.02,67.13,34050.0,47.8176,47.8533,47.7464,47.8248,34050.0
2016-12-13 10:55:00,67.14,67.23,67.12,67.19,28529.0,47.8319,47.896,47.8176,47.8675,28529.0
2016-12-13 11:00:00,67.21,67.33,67.2,67.3,53215.0,47.8818,47.9673,47.8746,47.9459,53215.0
2016-12-13 11:05:00,67.29,67.29,67.21,67.24,30170.0,47.9388,47.9388,47.8818,47.9031,30170.0
2016-12-13 11:10:00,67.24,67.3,67.2,67.26,35759.0,47.9031,47.9459,47.8746,47.9174,35759.0
2016-12-13 11:15:00,67.27,67.29,67.16,67.24,56185.0,47.9245,47.9388,47.8461,47.9031,56185.0
2016-12-13 11:20:00,67.23,67.45,67.23,67.45,87123.0,47.896,48.0527,47.896,48.0527,87123.0
2016-12-13 11:25:00,67.46,67.48,67.37,67.43,23807.0,48.0599,48.0741,47.9958,48.0385,23807.0
2016-12-13 11:30:00,67.43,67.6,67.41,67.57,14677.0,48.0385,48.1596,48.0242,48.1382,14677.0
2016-12-13 11:35:00,67.56,67.57,67.46,67.54,14792.0,48.1311,48.1382,48.0599,48.1169,14792.0
2016-12-13 11:40:00,67.56,67.63,67.47,67.52,26185.0,48.1311,48.181,48.067,48.1026,26185.0
2016-12-13 11:45:00,67.51,67.52,67.42,67.49,19275.0,48.0955,48.1026,48.0314,48.0812,19275.0
2016-12-13 11:50:00,67.49,67.57,67.47,67.51,25117.0,48.0812,48.1382,48.067,48.0955,25117.0
2016-12-13 11:55:00,67.52,67.53,67.45,67.5,31159.0,48.1026,48.1097,48.0527,48.0884,31159.0
2016-12-13 12:00:00,67.5,67.52,67.34,67.36,46291.0,48.0884,48.1026,47.9744,47.9886,46291.0
2016-12-13 12:05:00,67.36,67.48,67.35,67.45,46523.0,47.9886,48.0741,47.9815,48.0527,46523.0
2016-12-13 12:10:00,67.46,67.5,67.41,67.5,18210.0,48.0599,48.0884,48.0242,48.0884,18210.0
2016-12-13 12:15:00,67.5,67.61,67.46,67.56,44347.0,48.0884,48.1667,48.0599,48.1311,44347.0
2016-12-13 12:20:00,67.57,67.64,67.54,67.61,28136.0,48.1382,48.1881,48.1169,48.1667,28136.0
2016-12-13 12:25:00,67.64,67.7,67.57,67.67,34654.0,48.1881,48.2308,48.1382,48.2095,34654.0
2016-12-13 12:30:00,67.7,67.75,67.67,67.75,22098.0,48.2308,48.2665,48.2095,48.2665,22098.0
2016-12-13 12:35:00,67.75,67.8,67.73,67.77,15675.0,48.2665,48.3021,48.2522,48.2807,15675.0
2016-12-13 12:40:00,67.79,67.89,67.77,67.85,19539.0,48.295,48.3662,48.2807,48.3377,19539.0
2016-12-13 12:45:00,67.85,67.92,67.83,67.9,15769.0,48.3377,48.3876,48.3235,48.3733,15769.0
2016-12-13 12:50:00,67.93,67.97,67.88,67.89,18015.0,48.3947,48.4232,48.3591,48.3662,18015.0
2016-12-13 12:55:00,67.89,67.96,67.89,67.91,10324.0,48.3662,48.4161,48.3662,48.3805,10324.0
2016-12-13 13:00:00,67.89,67.97,67.82,67.97,43857.0,48.3662,48.4232,48.3163,48.4232,43857.0
2016-12-13 13:05:00,67.95,68.02,67.95,67.97,25240.0,48.409,48.4588,48.409,48.4232,25240.0
2016-12-13 13:10:00,67.99,68.01,67.96,68.0,20757.0,48.4375,48.4517,48.4161,48.4446,20757.0
2016-12-13 13:15:00,67.99,68.04,67.95,67.97,24090.0,48.4375,48.4731,48.409,48.4232,24090.0
2016-12-13 13:20:00,68.0,68.04,67.94,67.98,24067.0,48.4446,48.4731,48.4018,48.4303,24067.0
2016-12-13 13:25:00,67.96,68.01,67.94,68.0,17238.0,48.4161,48.4517,48.4018,48.4446,17238.0
2016-12-13 13:30:00,68.01,68.01,67.87,67.95,18034.0,48.4517,48.4517,48.352,48.409,18034.0
2016-12-13 13:35:00,67.96,68.0,67.91,67.97,16101.0,48.4161,48.4446,48.3805,48.4232,16101.0
2016-12-13 13:40:00,67.99,68.03,67.91,67.93,19842.0,48.4375,48.4659,48.3805,48.3947,19842.0
2016-12-13 13:45:00,67.91,67.94,67.86,67.88,32035.0,48.3805,48.4018,48.3448,48.3591,32035.0
2016-12-13 13:50:00,67.88,67.95,67.87,67.92,33983.0,48.3591,48.409,48.352,48.3876,33983.0
2016-12-13 13:55:00,67.91,67.94,67.77,67.83,26811.0,48.3805,48.4018,48.2807,48.3235,26811.0
2016-12-13 14:00:00,67.82,67.91,67.81,67.81,39609.0,48.3163,48.3805,48.3092,48.3092,39609.0
2016-12-13 14:05:00,67.84,67.9,67.72,67.73,16842.0,48.3306,48.3733,48.2451,48.2522,16842.0
2016-12-13 14:10:00,67.73,67.75,67.6,67.66,38671.0,48.2522,48.2665,48.1596,48.2024,38671.0
2016-12-13 14:15:00,67.68,67.69,67.57,67.6,30356.0,48.2166,48.2237,48.1382,48.1596,30356.0
2016-12-13 14:20:00,67.61,67.72,67.59,67.62,11452.0,48.1667,48.2451,48.1525,48.1739,11452.0
2016-12-13 14:25:00,67.64,67.68,67.6,67.61,14806.0,48.1881,48.2166,48.1596,48.1667,14806.0
2016-12-13 14:30:00,67.6,67.65,67.56,67.59,36269.0,48.1596,48.1952,48.1311,48.1525,36269.0
2016-12-13 14:35:00,67.59,67.62,67.48,67.48,39784.0,48.1525,48.1739,48.0741,48.0741,39784.0
2016-12-13 14:40:00,67.48,67.54,67.48,67.52,19895.0,48.0741,48.1169,48.0741,48.1026,19895.0
2016-12-13 14:45:00,67.52,67.55,67.47,67.47,24541.0,48.1026,48.124,48.067,48.067,24541.0
2016-12-13 14:50:00,67.47,67.51,67.37,67.43,32032.0,48.067,48.0955,47.9958,48.0385,32032.0
2016-12-13 14:55:00,67.43,67.44,67.29,67.31,26624.0,48.0385,48.0456,47.9388,47.953,26624.0
2016-12-13 15:00:00,67.31,67.36,67.25,67.28,115237.0,47.953,47.9886,47.9103,47.9316,115237.0
2016-12-13 15:05:00,67.27,67.32,67.26,67.27,24601.0,47.9245,47.9601,47.9174,47.9245,24601.0
2016-12-13 15:10:00,67.27,67.28,67.15,67.16,47563.0,47.9245,47.9316,47.839,47.8461,47563.0
2016-12-13 15:15:00,67.17,67.37,67.16,67.28,63532.0,47.8533,47.9958,47.8461,47.9316,63532.0
2016-12-13 15:20:00,67.28,67.39,67.28,67.34,38602.0,47.9316,48.01,47.9316,47.9744,38602.0
2016-12-13 15:25:00,67.34,67.45,67.33,67.38,38701.0,47.9744,48.0527,47.9673,48.0029,38701.0
2016-12-13 15:30:00,67.38,67.42,67.36,67.36,40350.0,48.0029,48.0314,47.9886,47.9886,40350.0
2016-12-13 15:35:00,67.36,67.37,67.29,67.31,62786.0,47.9886,47.9958,47.9388,47.953,62786.0
2016-12-13 15:40:00,67.3,67.4,67.3,67.3,47523.0,47.9459,48.0171,47.9459,47.9459,47523.0
2016-12-13 15:45:00,67.3,67.33,67.23,67.29,65879.0,47.9459,47.9673,47.896,47.9388,65879.0
2016-12-13 15:50:00,67.3,67.31,67.19,67.28,68081.0,47.9459,47.953,47.8675,47.9316,68081.0
2016-12-13 15:55:00,67.28,67.28,67.2,67.21,207715.0,47.9316,47.9316,47.8746,47.8818,207715.0
2016-12-14 09:30:00,67.26,67.32,66.67,66.82,106796.0,47.9174,47.9601,47.4971,47.6039,106796.0
2016-12-14 09:35:00,66.86,67.34,66.84,67.34,48077.0,47.6324,47.9744,47.6182,47.9744,48077.0
2016-12-14 09:40:00,67.34,67.44,67.13,67.18,51552.0,47.9744,48.0456,47.8248,47.8604,51552.0
2016-12-14 09:45:00,67.18,67.28,66.86,67.07,82484.0,47.8604,47.9316,47.6324,47.782,82484.0
2016-12-14 09:50:00,67.1,67.17,66.67,67.17,63254.0,47.8034,47.8533,47.4971,47.8533,63254.0
2016-12-14 09:55:00,67.14,67.33,67.02,67.31,33338.0,47.8319,47.9673,47.7464,47.953,33338.0
2016-12-14 10:00:00,67.27,67.49,67.23,67.4,59953.0,47.9245,48.0812,47.896,48.0171,59953.0
2016-12-14 10:05:00,67.42,67.76,67.4,67.67,48474.0,48.0314,48.2736,48.0171,48.2095,48474.0
2016-12-14 10:10:00,67.67,67.76,67.62,67.7,40152.0,48.2095,48.2736,48.1739,48.2308,40152.0
2016-12-14 10:15:00,67.67,67.74,67.25,67.25,42204.0,48.2095,48.2593,47.9103,47.9103,42204.0
2016-12-14 10:20:00,67.28,67.44,67.2,67.28,50970.0,47.9316,48.0456,47.8746,47.9316,50970.0
2016-12-14 10:25:00,67.3,67.36,67.16,67.16,27537.0,47.9459,47.9886,47.8461,47.8461,27537.0
2016-12-14 10:30:00,67.19,67.82,67.18,67.79,124173.0,47.8675,48.3163,47.8604,48.295,124173.0
2016-12-14 10:35:00,67.82,67.82,67.56,67.6,82280.0,48.3163,48.3163,48.1311,48.1596,82280.0
2016-12-14 10:40:00,67.62,67.74,67.57,67.65,76446.0,48.1739,48.2593,48.1382,48.1952,76446.0
2016-12-14 10:45:00,67.64,67.7,67.52,67.55,58020.0,48.1881,48.2308,48.1026,48.124,58020.0
2016-12-14 10:50:00,67.53,67.7,67.5,67.68,40931.0,48.1097,48.2308,48.0884,48.2166,40931.0
2016-12-14 10:55:00,67.67,67.68,67.54,67.56,26943.0,48.2095,48.2166,48.1169,48.1311,26943.0
2016-12-14 11:00:00,67.53,67.64,67.52,67.56,33557.0,48.1097,48.1881,48.1026,48.1311,33557.0
2016-12-14 11:05:00,67.56,67.61,67.52,67.54,37328.0,48.1311,48.1667,48.1026,48.1169,37328.0
2016-12-14 11:10:00,67.55,67.6,67.46,67.56,43454.0,48.124,48.1596,48.0599,48.1311,43454.0
2016-12-14 11:15:00,67.6,67.6,67.44,67.53,24969.0,48.1596,48.1596,48.0456,48.1097,24969.0
2016-12-14 11:20:00,67.54,67.56,67.28,67.33,32753.0,48.1169,48.1311,47.9316,47.9673,32753.0
2016-12-14 11:25:00,67.34,67.44,67.29,67.38,25713.0,47.9744,48.0456,47.9388,48.0029,25713.0
2016-12-14 11:30:00,67.38,67.39,67.27,67.27,16872.0,48.0029,48.01,47.9245,47.9245,16872.0
2016-12-14 11:35:00,67.25,67.28,67.1,67.15,34975.0,47.9103,47.9316,47.8034,47.839,34975.0
2016-12-14 11:40:00,67.14,67.26,67.11,67.19,25718.0,47.8319,47.9174,47.8105,47.8675,25718.0
2016-12-14 11:45:00,67.14,67.22,67.14,67.2,32126.0,47.8319,47.8889,47.8319,47.8746,32126.0
2016-12-14 11:50:00,67.2,67.21,67.04,67.16,41182.0,47.8746,47.8818,47.7607,47.8461,41182.0
2016-12-14 11:55:00,67.18,67.25,67.17,67.2,43832.0,47.8604,47.9103,47.8533,47.8746,43832.0
2016-12-14 12:00:00,67.2,67.3,67.19,67.26,25434.0,47.8746,47.9459,47.8675,47.9174,25434.0
2016-12-14 12:05:00,67.23,67.27,67.18,67.25,17536.0,47.896,47.9245,47.8604,47.9103,17536.0
2016-12-14 12:10:00,67.24,67.28,67.2,67.25,29459.0,47.9031,47.9316,47.8746,47.9103,29459.0
2016-12-14 12:15:00,67.26,67.29,67.24,67.28,15013.0,47.9174,47.9388,47.9031,47.9316,15013.0
2016-12-14 12:20:00,67.27,67.29,67.23,67.26,18598.0,47.9245,47.9388,47.896,47.9174,18598.0
2016-12-14 12:25:00,67.24,67.29,67.24,67.25,16263.0,47.9031,47.9388,47.9031,47.9103,16263.0
2016-12-14 12:30:00,67.26,67.28,67.25,67.26,12096.0,47.9174,47.9316,47.9103,47.9174,12096.0
2016-12-14 12:35:00,67.26,67.29,67.2,67.22,18980.0,47.9174,47.9388,47.8746,47.8889,18980.0
2016-12-14 12:40:00,67.23,67.23,67.18,67.21,40778.0,47.896,47.896,47.8604,47.8818,40778.0
2016-12-14 12:45:00,67.21,67.23,67.1,67.12,31658.0,47.8818,47.896,47.8034,47.8176,31658.0
2016-12-14 12:50:00,67.12,67.18,67.11,67.12,16427.0,47.8176,47.8604,47.8105,47.8176,16427.0
2016-12-14 12:55:00,67.13,67.14,67.09,67.09,17750.0,47.8248,47.8319,47.7963,47.7963,17750.0
2016-12-14 13:00:00,67.1,67.25,67.09,67.24,17889.0,47.8034,47.9103,47.7963,47.9031,17889.0
2016-12-14 13:05:00,67.25,67.28,67.21,67.24,14789.0,47.9103,47.9316,47.8818,47.9031,14789.0
2016-12-14 13:10:00,67.27,67.37,67.26,67.37,21973.0,47.9245,47.9958,47.9174,47.9958,21973.0
2016-12-14 13:15:00,67.34,67.43,67.31,67.43,21336.0,47.9744,48.0385,47.953,48.0385,21336.0
2016-12-14 13:20:00,67.43,67.45,67.37,67.42,31834.0,48.0385,48.0527,47.9958,48.0314,31834.0
2016-12-14 13:25:00,67.42,67.48,67.41,67.46,12777.0,48.0314,48.0741,48.0242,48.0599,12777.0
2016-12-14 13:30:00,67.45,67.51,67.44,67.48,14914.0,48.0527,48.0955,48.0456,48.0741,14914.0
2016-12-14 13:35:00,67.5,67.55,67.49,67.53,30061.0,48.0884,48.124,48.0812,48.1097,30061.0
2016-12-14 13:40:00,67.54,67.67,67.54,67.61,34081.0,48.1169,48.2095,48.1169,48.1667,34081.0
2016-12-14 13:45:00,67.61,67.62,67.43,67.5,56695.0,48.1667,48.1739,48.0385,48.0884,56695.0
2016-12-14 13:50:00,67.5,67.51,67.37,67.4,72782.0,48.0884,48.0955,47.9958,48.0171,72782.0
2016-12-14 13:55:00,67.39,67.39,67.01,67.11,79921.0,48.01,48.01,47.7393,47.8105,79921.0
2016-12-14 14:00:00,67.04,67.53,67.04,67.53,36237.0,47.7607,48.1097,47.7607,48.1097,36237.0
2016-12-14 14:05:00,67.51,67.55,67.3,67.51,42445.0,48.0955,48.124,47.9459,48.0955,42445.0
2016-12-14 14:10:00,67.48,67.48,67.17,67.18,29174.0,48.0741,48.0741,47.8533,47.8604,29174.0
2016-12-14 14:15:00,67.2,67.2,67.07,67.11,36025.0,47.8746,47.8746,47.782,47.8105,36025.0
2016-12-14 14:20:00,67.13,67.2,67.0,67.03,41843.0,47.8248,47.8746,47.7322,47.7535,41843.0
2016-12-14 14:25:00,67.04,67.04,66.66,66.66,37542.0,47.7607,47.7607,47.4899,47.4899,37542.0
2016-12-14 14:30:00,66.66,67.01,66.64,66.97,38660.0,47.4899,47.7393,47.4757,47.7108,38660.0
2016-12-14 14:35:00,66.94,67.08,66.94,67.07,22979.0,47.6894,47.7891,47.6894,47.782,22979.0
2016-12-14 14:40:00,67.07,67.16,66.99,67.05,51723.0,47.782,47.8461,47.725,47.7678,51723.0
2016-12-14 14:45:00,67.05,67.06,66.92,66.98,19635.0,47.7678,47.7749,47.6752,47.7179,19635.0
2016-12-14 14:50:00,67.0,67.01,66.9,66.94,16537.0,47.7322,47.7393,47.6609,47.6894,16537.0
2016-12-14 14:55:00,66.92,67.0,66.85,66.95,36812.0,47.6752,47.7322,47.6253,47.6965,36812.0
2016-12-14 15:00:00,66.93,67.01,66.91,66.99,45395.0,47.6823,47.7393,47.668,47.725,45395.0
2016-12-14 15:05:00,66.99,67.02,66.72,66.72,39699.0,47.725,47.7464,47.5327,47.5327,39699.0
2016-12-14 15:10:00,66.72,66.83,66.67,66.76,50998.0,47.5327,47.611,47.4971,47.5612,50998.0
2016-12-14 15:15:00,66.76,66.76,66.58,66.65,52973.0,47.5612,47.5612,47.4329,47.4828,52973.0
2016-12-14 15:20:00,66.64,66.8,66.64,66.73,70045.0,47.4757,47.5897,47.4757,47.5398,70045.0
2016-12-14 15:25:00,66.73,66.81,66.69,66.8,52607.0,47.5398,47.5968,47.5113,47.5897,52607.0
2016-12-14 15:30:00,66.79,66.92,66.71,66.8,128986.0,47.5825,47.6752,47.5256,47.5897,128986.0
2016-12-14 15:35:00,66.81,66.9,66.76,66.78,75803.0,47.5968,47.6609,47.5612,47.5754,75803.0
2016-12-14 15:40:00,66.78,66.8,66.64,66.67,77114.0,47.5754,47.5897,47.4757,47.4971,77114.0
2016-12-14 15:45:00,66.67,66.77,66.64,66.67,80061.0,47.4971,47.5683,47.4757,47.4971,80061.0
2016-12-14 15:50:00,66.68,66.68,66.45,66.54,139575.0,47.5042,47.5042,47.3403,47.4044,139575.0
2016-12-14 15:55:00,66.53,66.56,66.35,66.49,346133.0,47.3973,47.4187,47.2691,47.3688,346133.0
2016-12-15 09:30:00,66.5,66.65,66.13,66.51,178627.0,47.3759,47.4828,47.1124,47.3831,178627.0
2016-12-15 09:35:00,66.51,66.75,66.35,66.74,67860.0,47.3831,47.5541,47.2691,47.5469,67860.0
2016-12-15 09:40:00,66.73,67.21,66.6,67.2,229964.0,47.5398,47.8818,47.4472,47.8746,229964.0
2016-12-15 09:45:00,67.24,67.91,67.24,67.78,105815.0,47.9031,48.3805,47.9031,48.2878,105815.0
2016-12-15 09:50:00,67.75,68.04,67.48,67.71,150008.0,48.2665,48.4731,48.0741,48.238,150008.0
2016-12-15 09:55:00,67.67,67.78,67.38,67.75,67000.0,48.2095,48.2878,48.0029,48.2665,67000.0
2016-12-15 10:00:00,67.75,67.77,67.53,67.63,93696.0,48.2665,48.2807,48.1097,48.181,93696.0
2016-12-15 10:05:00,67.66,67.78,67.5,67.56,50418.0,48.2024,48.2878,48.0884,48.1311,50418.0
2016-12-15 10:10:00,67.58,67.69,67.46,67.56,48864.0,48.1454,48.2237,48.0599,48.1311,48864.0
2016-12-15 10:15:00,67.56,67.58,67.38,67.46,68748.0,48.1311,48.1454,48.0029,48.0599,68748.0
2016-12-15 10:20:00,67.46,67.67,67.42,67.53,57327.0,48.0599,48.2095,48.0314,48.1097,57327.0
2016-12-15 10:25:00,67.52,67.6,67.48,67.49,45242.0,48.1026,48.1596,48.0741,48.0812,45242.0
2016-12-15 10:30:00,67.51,67.78,67.51,67.7,100766.0,48.0955,48.2878,48.0955,48.2308,100766.0
2016-12-15 10:35:00,67.71,67.74,67.55,67.7,72124.0,48.238,48.2593,48.124,48.2308,72124.0
2016-12-15 10:40:00,67.69,67.71,67.46,67.58,71903.0,48.2237,48.238,48.0599,48.1454,71903.0
2016-12-15 10:45:00,67.57,67.57,67.35,67.47,51747.0,48.1382,48.1382,47.9815,48.067,51747.0
2016-12-15 10:50:00,67.49,67.49,67.28,67.37,47448.0,48.0812,48.0812,47.9316,47.9958,47448.0
2016-12-15 10:55:00,67.36,67.43,67.2,67.4,60536.0,47.9886,48.0385,47.8746,48.0171,60536.0
2016-12-15 11:00:00,67.42,67.48,67.41,67.43,39468.0,48.0314,48.0741,48.0242,48.0385,39468.0
2016-12-15 11:05:00,67.43,67.51,67.33,67.47,78372.0,48.0385,48.0955,47.9673,48.067,78372.0
2016-12-15 11:10:00,67.49,67.51,67.39,67.43,27329.0,48.0812,48.0955,48.01,48.0385,27329.0
2016-12-15 11:15:00,67.44,67.48,67.39,67.39,38997.0,48.0456,48.0741,48.01,48.01,38997.0
2016-12-15 11:20:00,67.4,67.51,67.37,67.42,30638.0,48.0171,48.0955,47.9958,48.0314,30638.0
2016-12-15 11:25:00,67.4,67.47,67.28,67.41,36538.0,48.0171,48.067,47.9316,48.0242,36538.0
2016-12-15 11:30:00,67.39,67.51,67.39,67.48,27441.0,48.01,48.0955,48.01,48.0741,27441.0
2016-12-15 11:35:00,67.47,67.49,67.38,67.43,18397.0,48.067,48.0812,48.0029,48.0385,18397.0
2016-12-15 11:40:00,67.45,67.55,67.4,67.53,25803.0,48.0527,48.124,48.0171,48.1097,25803.0
2016-12-15 11:45:00,67.54,67.68,67.51,67.67,35034.0,48.1169,48.2166,48.0955,48.2095,35034.0
2016-12-15 11:50:00,67.65,67.68,67.57,67.61,23722.0,48.1952,48.2166,48.1382,48.1667,23722.0
2016-12-15 11:55:00,67.61,67.63,67.53,67.59,30185.0,48.1667,48.181,48.1097,48.1525,30185.0
2016-12-15 12:00:00,67.59,67.62,67.47,67.53,26042.0,48.1525,48.1739,48.067,48.1097,26042.0
2016-12-15 12:05:00,67.53,67.59,67.43,67.59,38217.0,48.1097,48.1525,48.0385,48.1525,38217.0
2016-12-15 12:10:00,67.59,67.62,67.55,67.57,30524.0,48.1525,48.1739,48.124,48.1382,30524.0
2016-12-15 12:15:00,67.56,67.63,67.49,67.61,47654.0,48.1311,48.181,48.0812,48.1667,47654.0
2016-12-15 12:20:00,67.62,67.62,67.53,67.58,25409.0,48.1739,48.1739,48.1097,48.1454,25409.0
2016-12-15 12:25:00,67.59,67.76,67.59,67.72,28474.0,48.1525,48.2736,48.1525,48.2451,28474.0
2016-12-15 12:30:00,67.7,67.72,67.63,67.7,19857.0,48.2308,48.2451,48.181,48.2308,19857.0
2016-12-15 12:35:00,67.7,67.77,67.69,67.72,19396.0,48.2308,48.2807,48.2237,48.2451,19396.0
2016-12-15 12:40:00,67.7,67.77,67.7,67.71,20497.0,48.2308,48.2807,48.2308,48.238,20497.0
2016-12-15 12:45:00,67.73,67.76,67.63,67.68,17506.0,48.2522,48.2736,48.181,48.2166,17506.0
2016-12-15 12:50:00,67.67,67.67,67.51,67.52,20227.0,48.2095,48.2095,48.0955,48.1026,20227.0
2016-12-15 12:55:00,67.54,67.78,67.54,67.78,22920.0,48.1169,48.2878,48.1169,48.2878,22920.0
2016-12-15 13:00:00,67.77,67.89,67.77,67.82,27263.0,48.2807,48.3662,48.2807,48.3163,27263.0
2016-12-15 13:05:00,67.84,67.93,67.82,67.89,32189.0,48.3306,48.3947,48.3163,48.3662,32189.0
2016-12-15 13:10:00,67.91,68.0,67.86,67.98,29358.0,48.3805,48.4446,48.3448,48.4303,29358.0
2016-12-15 13:15:00,67.98,68.0,67.87,67.88,64948.0,48.4303,48.4446,48.352,48.3591,64948.0
2016-12-15 13:20:00,67.87,67.94,67.87,67.89,40587.0,48.352,48.4018,48.352,48.3662,40587.0
2016-12-15 13:25:00,67.88,67.9,67.76,67.77,29234.0,48.3591,48.3733,48.2736,48.2807,29234.0
2016-12-15 13:30:00,67.78,67.79,67.6,67.6,43578.0,48.2878,48.295,48.1596,48.1596,43578.0
2016-12-15 13:35:00,67.61,67.68,67.52,67.52,32575.0,48.1667,48.2166,48.1026,48.1026,32575.0
2016-12-15 13:40:00,67.52,67.56,67.48,67.48,24691.0,48.1026,48.1311,48.0741,48.0741,24691.0
2016-12-15 13:45:00,67.47,67.48,67.42,67.47,31993.0,48.067,48.0741,48.0314,48.067,31993.0
2016-12-15 13:50:00,67.47,67.59,67.43,67.5,23426.0,48.067,48.1525,48.0385,48.0884,23426.0
2016-12-15 13:55:00,67.5,67.67,67.49,67.62,21789.0,48.0884,48.2095,48.0812,48.1739,21789.0
2016-12-15 14:00:00,67.63,67.69,67.61,67.69,21889.0,48.181,48.2237,48.1667,48.2237,21889.0
2016-12-15 14:05:00,67.69,67.69,67.59,67.6,26612.0,48.2237,48.2237,48.1525,48.1596,26612.0
2016-12-15 14:10:00,67.59,67.68,67.57,67.65,23347.0,48.1525,48.2166,48.1382,48.1952,23347.0
2016-12-15 14:15:00,67.65,67.69,67.63,67.64,19097.0,48.1952,48.2237,48.181,48.1881,19097.0
2016-12-15 14:20:00,67.64,67.68,67.53,67.55,15671.0,48.1881,48.2166,48.1097,48.124,15671.0
2016-12-15 14:25:00,67.54,67.7,67.53,67.7,22616.0,48.1169,48.2308,48.1097,48.2308,22616.0
2016-12-15 14:30:00,67.7,67.75,67.63,67.75,18890.0,48.2308,48.2665,48.181,48.2665,18890.0
2016-12-15 14:35:00,67.76,67.77,67.65,67.74,18625.0,48.2736,48.2807,48.1952,48.2593,18625.0
2016-12-15 14:40:00,67.74,67.78,67.65,67.69,19300.0,48.2593,48.2878,48.1952,48.2237,19300.0
2016-12-15 14:45:00,67.67,67.75,67.67,67.73,15451.0,48.2095,48.2665,48.2095,48.2522,15451.0
2016-12-15 14:50:00,67.73,67.85,67.71,67.83,22528.0,48.2522,48.3377,48.238,48.3235,22528.0
2016-12-15 14:55:00,67.82,67.82,67.68,67.8,30153.0,48.3163,48.3163,48.2166,48.3021,30153.0
2016-12-15 15:00:00,67.8,67.92,67.77,67.89,49409.0,48.3021,48.3876,48.2807,48.3662,49409.0
2016-12-15 15:05:00,67.89,67.93,67.87,67.88,45860.0,48.3662,48.3947,48.352,48.3591,45860.0
2016-12-15 15:10:00,67.88,67.96,67.87,67.89,53746.0,48.3591,48.4161,48.352,48.3662,53746.0
2016-12-15 15:15:00,67.89,67.95,67.87,67.9,51467.0,48.3662,48.409,48.352,48.3733,51467.0
2016-12-15 15:20:00,67.89,67.92,67.83,67.83,32764.0,48.3662,48.3876,48.3235,48.3235,32764.0
2016-12-15 15:25:00,67.83,67.88,67.73,67.76,43025.0,48.3235,48.3591,48.2522,48.2736,43025.0
2016-12-15 15:30:00,67.76,67.82,67.73,67.76,38458.0,48.2736,48.3163,48.2522,48.2736,38458.0
2016-12-15 15:35:00,67.77,67.78,67.67,67.69,47953.0,48.2807,48.2878,48.2095,48.2237,47953.0
2016-12-15 15:40:00,67.69,67.75,67.61,67.68,75544.0,48.2237,48.2665,48.1667,48.2166,75544.0
2016-12-15 15:45:00,67.68,67.75,67.66,67.67,78080.0,48.2166,48.2665,48.2024,48.2095,78080.0
2016-12-15 15:50:00,67.66,67.73,67.64,67.69,92322.0,48.2024,48.2522,48.1881,48.2237,92322.0
2016-12-15 15:55:00,67.69,67.7,67.59,67.64,202671.0,48.2237,48.2308,48.1525,48.1881,202671.0
2016-12-16 09:30:00,67.97,68.05,67.52,67.77,554621.0,48.4232,48.4802,48.1026,48.2807,554621.0
2016-12-16 09:35:00,67.77,67.99,67.61,67.94,61004.0,48.2807,48.4375,48.1667,48.4018,61004.0
2016-12-16 09:40:00,67.93,68.0,67.7,67.7,56459.0,48.3947,48.4446,48.2308,48.2308,56459.0
2016-12-16 09:45:00,67.71,68.0,67.71,68.0,42616.0,48.238,48.4446,48.238,48.4446,42616.0
2016-12-16 09:50:00,67.98,68.03,67.91,67.99,88942.0,48.4303,48.4659,48.3805,48.4375,88942.0
2016-12-16 09:55:00,68.0,68.05,67.91,68.05,51353.0,48.4446,48.4802,48.3805,48.4802,51353.0
2016-12-16 10:00:00,68.05,68.38,68.02,68.04,166663.0,48.4802,48.7153,48.4588,48.4731,166663.0
2016-12-16 10:05:00,68.06,68.09,67.92,67.92,49099.0,48.4873,48.5087,48.3876,48.3876,49099.0
2016-12-16 10:10:00,67.9,68.01,67.89,68.0,27782.0,48.3733,48.4517,48.3662,48.4446,27782.0
2016-12-16 10:15:00,68.01,68.05,67.89,67.95,33411.0,48.4517,48.4802,48.3662,48.409,33411.0
2016-12-16 10:20:00,67.94,67.97,67.79,67.91,21066.0,48.4018,48.4232,48.295,48.3805,21066.0
2016-12-16 10:25:00,67.9,68.06,67.9,68.0,30190.0,48.3733,48.4873,48.3733,48.4446,30190.0
2016-12-16 10:30:00,68.0,68.02,67.81,67.85,47177.0,48.4446,48.4588,48.3092,48.3377,47177.0
2016-12-16 10:35:00,67.85,68.0,67.84,67.95,26425.0,48.3377,48.4446,48.3306,48.409,26425.0
2016-12-16 10:40:00,67.96,68.01,67.89,68.01,17855.0,48.4161,48.4517,48.3662,48.4517,17855.0
2016-12-16 10:45:00,68.01,68.14,67.96,68.12,166337.0,48.4517,48.5443,48.4161,48.5301,166337.0
2016-12-16 10:50:00,68.12,68.13,67.96,68.04,30678.0,48.5301,48.5372,48.4161,48.4731,30678.0
2016-12-16 10:55:00,68.04,68.18,68.04,68.08,34498.0,48.4731,48.5728,48.4731,48.5016,34498.0
2016-12-16 11:00:00,68.07,68.09,67.91,67.91,33504.0,48.4944,48.5087,48.3805,48.3805,33504.0
2016-12-16 11:05:00,67.91,68.02,67.9,67.93,30785.0,48.3805,48.4588,48.3733,48.3947,30785.0
2016-12-16 11:10:00,67.96,68.0,67.93,67.98,17224.0,48.4161,48.4446,48.3947,48.4303,17224.0
2016-12-16 11:15:00,67.98,68.04,67.97,68.02,35016.0,48.4303,48.4731,48.4232,48.4588,35016.0
2016-12-16 11:20:00,68.03,68.03,67.94,67.94,28707.0,48.4659,48.4659,48.4018,48.4018,28707.0
2016-12-16 11:25:00,67.95,68.04,67.92,67.92,51054.0,48.409,48.4731,48.3876,48.3876,51054.0
2016-12-16 11:30:00,67.91,68.01,67.88,67.98,28503.0,48.3805,48.4517,48.3591,48.4303,28503.0
2016-12-16 11:35:00,67.98,68.08,67.97,68.07,38330.0,48.4303,48.5016,48.4232,48.4944,38330.0
2016-12-16 11:40:00,68.07,68.1,67.99,68.0,41630.0,48.4944,48.5158,48.4375,48.4446,41630.0
2016-12-16 11:45:00,68.0,68.06,67.96,68.0,37017.0,48.4446,48.4873,48.4161,48.4446,37017.0
2016-12-16 11:50:00,68.0,68.04,67.95,68.01,31297.0,48.4446,48.4731,48.409,48.4517,31297.0
2016-12-16 11:55:00,68.01,68.1,68.0,68.06,40432.0,48.4517,48.5158,48.4446,48.4873,40432.0
2016-12-16 12:00:00,68.07,68.08,67.99,68.03,65519.0,48.4944,48.5016,48.4375,48.4659,65519.0
2016-12-16 12:05:00,68.02,68.04,67.97,67.99,24386.0,48.4588,48.4731,48.4232,48.4375,24386.0
2016-12-16 12:10:00,68.0,68.0,67.95,67.99,18449.0,48.4446,48.4446,48.409,48.4375,18449.0
2016-12-16 12:15:00,67.99,68.0,67.91,67.97,22190.0,48.4375,48.4446,48.3805,48.4232,22190.0
2016-12-16 12:20:00,67.97,68.0,67.96,67.98,19808.0,48.4232,48.4446,48.4161,48.4303,19808.0
2016-12-16 12:25:00,67.99,68.01,67.94,67.94,30196.0,48.4375,48.4517,48.4018,48.4018,30196.0
2016-12-16 12:30:00,67.94,67.96,67.91,67.94,20687.0,48.4018,48.4161,48.3805,48.4018,20687.0
2016-12-16 12:35:00,67.94,67.99,67.91,67.97,18698.0,48.4018,48.4375,48.3805,48.4232,18698.0
2016-12-16 12:40:00,67.96,68.02,67.95,68.01,23426.0,48.4161,48.4588,48.409,48.4517,23426.0
2016-12-16 12:45:00,68.0,68.0,67.94,68.0,13120.0,48.4446,48.4446,48.4018,48.4446,13120.0
2016-12-16 12:50:00,67.99,68.0,67.9,67.94,21190.0,48.4375,48.4446,48.3733,48.4018,21190.0
2016-12-16 12:55:00,67.95,67.97,67.92,67.97,16263.0,48.409,48.4232,48.3876,48.4232,16263.0
2016-12-16 13:00:00,67.97,67.99,67.96,67.96,20444.0,48.4232,48.4375,48.4161,48.4161,20444.0
2016-12-16 13:05:00,67.98,67.99,67.96,67.99,14080.0,48.4303,48.4375,48.4161,48.4375,14080.0
2016-12-16 13:10:00,67.99,67.99,67.87,67.89,23614.0,48.4375,48.4375,48.352,48.3662,23614.0
2016-12-16 13:15:00,67.89,67.91,67.84,67.89,25014.0,48.3662,48.3805,48.3306,48.3662,25014.0
2016-12-16 13:20:00,67.9,68.02,67.9,67.99,17627.0,48.3733,48.4588,48.3733,48.4375,17627.0
2016-12-16 13:25:00,67.98,68.01,67.94,67.95,17632.0,48.4303,48.4517,48.4018,48.409,17632.0
2016-12-16 13:30:00,67.94,67.96,67.89,67.9,39532.0,48.4018,48.4161,48.3662,48.3733,39532.0
2016-12-16 13:35:00,67.91,67.94,67.88,67.92,17066.0,48.3805,48.4018,48.3591,48.3876,17066.0
2016-12-16 13:40:00,67.92,67.95,67.87,67.94,22909.0,48.3876,48.409,48.352,48.4018,22909.0
2016-12-16 13:45:00,67.93,67.94,67.87,67.91,29544.0,48.3947,48.4018,48.352,48.3805,29544.0
2016-12-16 13:50:00,67.91,67.93,67.87,67.9,21296.0,48.3805,48.3947,48.352,48.3733,21296.0
2016-12-16 13:55:00,67.89,68.0,67.89,67.98,18740.0,48.3662,48.4446,48.3662,48.4303,18740.0
2016-12-16 14:00:00,67.99,68.02,67.98,68.0,17757.0,48.4375,48.4588,48.4303,48.4446,17757.0
2016-12-16 14:05:00,68.01,68.04,67.96,68.03,28963.0,48.4517,48.4731,48.4161,48.4659,28963.0
2016-12-16 14:10:00,68.03,68.05,67.99,68.0,30049.0,48.4659,48.4802,48.4375,48.4446,30049.0
2016-12-16 14:15:00,68.0,68.02,67.9,67.91,25192.0,48.4446,48.4588,48.3733,48.3805,25192.0
2016-12-16 14:20:00,67.91,67.95,67.85,67.94,18855.0,48.3805,48.409,48.3377,48.4018,18855.0
2016-12-16 14:25:00,67.95,68.0,67.94,67.98,37424.0,48.409,48.4446,48.4018,48.4303,37424.0
2016-12-16 14:30:00,67.97,68.03,67.96,68.02,30626.0,48.4232,48.4659,48.4161,48.4588,30626.0
2016-12-16 14:35:00,68.02,68.02,67.94,67.95,50180.0,48.4588,48.4588,48.4018,48.409,50180.0
2016-12-16 14:40:00,67.95,68.09,67.95,68.08,62231.0,48.409,48.5087,48.409,48.5016,62231.0
2016-12-16 14:45:00,68.08,68.35,68.08,68.35,144867.0,48.5016,48.6939,48.5016,48.6939,144867.0
2016-12-16 14:50:00,68.35,68.46,68.31,68.34,84184.0,48.6939,48.7723,48.6654,48.6868,84184.0
2016-12-16 14:55:00,68.34,68.35,68.19,68.21,40134.0,48.6868,48.6939,48.5799,48.5942,40134.0
2016-12-16 15:00:00,68.21,68.21,67.98,67.98,62505.0,48.5942,48.5942,48.4303,48.4303,62505.0
2016-12-16 15:05:00,67.99,68.06,67.91,67.95,57386.0,48.4375,48.4873,48.3805,48.409,57386.0
2016-12-16 15:10:00,67.95,67.95,67.9,67.94,41545.0,48.409,48.409,48.3733,48.4018,41545.0
2016-12-16 15:15:00,67.95,68.06,67.94,68.06,42642.0,48.409,48.4873,48.4018,48.4873,42642.0
2016-12-16 15:20:00,68.06,68.09,67.91,67.94,63360.0,48.4873,48.5087,48.3805,48.4018,63360.0
2016-12-16 15:25:00,67.95,68.03,67.91,68.01,40240.0,48.409,48.4659,48.3805,48.4517,40240.0
2016-12-16 15:30:00,68.01,68.03,67.95,67.98,48544.0,48.4517,48.4659,48.409,48.4303,48544.0
2016-12-16 15:35:00,67.98,68.02,67.91,67.93,53315.0,48.4303,48.4588,48.3805,48.3947,53315.0
2016-12-16 15:40:00,67.94,67.97,67.85,67.85,69162.0,48.4018,48.4232,48.3377,48.3377,69162.0
2016-12-16 15:45:00,67.85,67.97,67.78,67.92,117029.0,48.3377,48.4232,48.2878,48.3876,117029.0
2016-12-16 15:50:00,67.92,67.98,67.89,67.92,170227.0,48.3876,48.4303,48.3662,48.3876,170227.0
2016-12-16 15:55:00,67.92,68.0,67.88,68.0,294180.0,48.3876,48.4446,48.3591,48.4446,294180.0
2016-12-19 09:30:00,68.0,68.07,67.43,67.96,85058.0,48.4446,48.4944,48.0385,48.4161,85058.0
2016-12-19 09:35:00,67.93,67.93,67.58,67.75,18403.0,48.3947,48.3947,48.1454,48.2665,18403.0
2016-12-19 09:40:00,67.72,67.89,67.6,67.79,27336.0,48.2451,48.3662,48.1596,48.295,27336.0
2016-12-19 09:45:00,67.76,67.82,67.43,67.5,65236.0,48.2736,48.3163,48.0385,48.0884,65236.0
2016-12-19 09:50:00,67.5,67.64,67.33,67.64,60104.0,48.0884,48.1881,47.9673,48.1881,60104.0
2016-12-19 09:55:00,67.67,67.83,67.54,67.56,35893.0,48.2095,48.3235,48.1169,48.1311,35893.0
2016-12-19 10:00:00,67.58,67.66,67.48,67.48,27525.0,48.1454,48.2024,48.0741,48.0741,27525.0
2016-12-19 10:05:00,67.47,67.58,67.44,67.44,20978.0,48.067,48.1454,48.0456,48.0456,20978.0
2016-12-19 10:10:00,67.47,67.58,67.46,67.53,18865.0,48.067,48.1454,48.0599,48.1097,18865.0
2016-12-19 10:15:00,67.53,67.64,67.53,67.59,23335.0,48.1097,48.1881,48.1097,48.1525,23335.0
2016-12-19 10:20:00,67.58,67.69,67.52,67.68,22516.0,48.1454,48.2237,48.1026,48.2166,22516.0
2016-12-19 10:25:00,67.65,67.71,67.53,67.53,27710.0,48.1952,48.238,48.1097,48.1097,27710.0
2016-12-19 10:30:00,67.56,67.6,67.53,67.56,13823.0,48.1311,48.1596,48.1097,48.1311,13823.0
2016-12-19 10:35:00,67.56,67.61,67.41,67.41,32667.0,48.1311,48.1667,48.0242,48.0242,32667.0
2016-12-19 10:40:00,67.43,67.56,67.43,67.49,27016.0,48.0385,48.1311,48.0385,48.0812,27016.0
2016-12-19 10:45:00,67.51,67.64,67.49,67.6,24173.0,48.0955,48.1881,48.0812,48.1596,24173.0
2016-12-19 10:50:00,67.6,67.65,67.55,67.55,14479.0,48.1596,48.1952,48.124,48.124,14479.0
2016-12-19 10:55:00,67.58,67.61,67.53,67.58,15678.0,48.1454,48.1667,48.1097,48.1454,15678.0
2016-12-19 11:00:00,67.57,67.57,67.43,67.44,36238.0,48.1382,48.1382,48.0385,48.0456,36238.0
2016-12-19 11:05:00,67.44,67.54,67.43,67.53,25195.0,48.0456,48.1169,48.0385,48.1097,25195.0
2016-12-19 11:10:00,67.53,67.6,67.51,67.55,38125.0,48.1097,48.1596,48.0955,48.124,38125.0
2016-12-19 11:15:00,67.56,67.58,67.48,67.48,17075.0,48.1311,48.1454,48.0741,48.0741,17075.0
2016-12-19 11:20:00,67.47,67.48,67.34,67.4,27792.0,48.067,48.0741,47.9744,48.0171,27792.0
2016-12-19 11:25:00,67.43,67.48,67.39,67.43,18774.0,48.0385,48.0741,48.01,48.0385,18774.0
2016-12-19 11:30:00,67.44,67.45,67.35,67.36,18446.0,48.0456,48.0527,47.9815,47.9886,18446.0
2016-12-19 11:35:00,67.37,67.4,67.33,67.34,24311.0,47.9958,48.0171,47.9673,47.9744,24311.0
2016-12-19 11:40:00,67.34,67.39,67.32,67.38,11240.0,47.9744,48.01,47.9601,48.0029,11240.0
2016-12-19 11:45:00,67.38,67.39,67.33,67.35,11947.0,48.0029,48.01,47.9673,47.9815,11947.0
2016-12-19 11:50:00,67.37,67.39,67.32,67.35,10994.0,47.9958,48.01,47.9601,47.9815,10994.0
2016-12-19 11:55:00,67.36,67.38,67.26,67.3,19481.0,47.9886,48.0029,47.9174,47.9459,19481.0
2016-12-19 12:00:00,67.28,67.32,67.23,67.23,21281.0,47.9316,47.9601,47.896,47.896,21281.0
2016-12-19 12:05:00,67.23,67.34,67.23,67.34,15430.0,47.896,47.9744,47.896,47.9744,15430.0
2016-12-19 12:10:00,67.34,67.41,67.3,67.37,20356.0,47.9744,48.0242,47.9459,47.9958,20356.0
2016-12-19 12:15:00,67.39,67.52,67.38,67.5,10155.0,48.01,48.1026,48.0029,48.0884,10155.0
2016-12-19 12:20:00,67.52,67.58,67.51,67.52,14457.0,48.1026,48.1454,48.0955,48.1026,14457.0
2016-12-19 12:25:00,67.51,67.57,67.51,67.52,12842.0,48.0955,48.1382,48.0955,48.1026,12842.0
2016-12-19 12:30:00,67.52,67.53,67.41,67.42,18973.0,48.1026,48.1097,48.0242,48.0314,18973.0
2016-12-19 12:35:00,67.4,67.44,67.38,67.41,7158.0,48.0171,48.0456,48.0029,48.0242,7158.0
2016-12-19 12:40:00,67.41,67.41,67.29,67.34,17326.0,48.0242,48.0242,47.9388,47.9744,17326.0
2016-12-19 12:45:00,67.34,67.36,67.27,67.28,14770.0,47.9744,47.9886,47.9245,47.9316,14770.0
2016-12-19 12:50:00,67.3,67.31,67.23,67.27,15984.0,47.9459,47.953,47.896,47.9245,15984.0
2016-12-19 12:55:00,67.28,67.29,67.22,67.24,29707.0,47.9316,47.9388,47.8889,47.9031,29707.0
2016-12-19 13:00:00,67.25,67.27,67.12,67.13,56976.0,47.9103,47.9245,47.8176,47.8248,56976.0
2016-12-19 13:05:00,67.14,67.14,66.97,66.98,55965.0,47.8319,47.8319,47.7108,47.7179,55965.0
2016-12-19 13:10:00,66.98,67.01,66.92,66.97,32551.0,47.7179,47.7393,47.6752,47.7108,32551.0
2016-12-19 13:15:00,66.95,67.0,66.95,66.99,20807.0,47.6965,47.7322,47.6965,47.725,20807.0
2016-12-19 13:20:00,67.0,67.06,66.96,67.02,33111.0,47.7322,47.7749,47.7037,47.7464,33111.0
2016-12-19 13:25:00,67.02,67.02,66.97,67.0,42600.0,47.7464,47.7464,47.7108,47.7322,42600.0
2016-12-19 13:30:00,67.0,67.12,67.0,67.03,44756.0,47.7322,47.8176,47.7322,47.7535,44756.0
2016-12-19 13:35:00,67.03,67.06,67.0,67.02,22758.0,47.7535,47.7749,47.7322,47.7464,22758.0
2016-12-19 13:40:00,67.02,67.02,66.93,66.93,24431.0,47.7464,47.7464,47.6823,47.6823,24431.0
2016-12-19 13:45:00,66.93,66.99,66.91,66.94,24988.0,47.6823,47.725,47.668,47.6894,24988.0
2016-12-19 13:50:00,66.95,67.07,66.93,67.06,33517.0,47.6965,47.782,47.6823,47.7749,33517.0
2016-12-19 13:55:00,67.06,67.18,67.05,67.18,21738.0,47.7749,47.8604,47.7678,47.8604,21738.0
2016-12-19 14:00:00,67.19,67.22,67.17,67.19,26408.0,47.8675,47.8889,47.8533,47.8675,26408.0
2016-12-19 14:05:00,67.2,67.24,67.19,67.22,15304.0,47.8746,47.9031,47.8675,47.8889,15304.0
2016-12-19 14:10:00,67.22,67.32,67.21,67.3,35322.0,47.8889,47.9601,47.8818,47.9459,35322.0
2016-12-19 14:15:00,67.3,67.32,67.25,67.3,21708.0,47.9459,47.9601,47.9103,47.9459,21708.0
2016-12-19 14:20:00,67.3,67.31,67.25,67.3,21919.0,47.9459,47.953,47.9103,47.9459,21919.0
2016-12-19 14:25:00,67.3,67.3,67.23,67.26,23411.0,47.9459,47.9459,47.896,47.9174,23411.0
2016-12-19 14:30:00,67.26,67.29,67.23,67.26,17594.0,47.9174,47.9388,47.896,47.9174,17594.0
2016-12-19 14:35:00,67.27,67.3,67.2,67.2,20983.0,47.9245,47.9459,47.8746,47.8746,20983.0
2016-12-19 14:40:00,67.2,67.26,67.2,67.21,15083.0,47.8746,47.9174,47.8746,47.8818,15083.0
2016-12-19 14:45:00,67.21,67.22,67.12,67.15,14840.0,47.8818,47.8889,47.8176,47.839,14840.0
2016-12-19 14:50:00,67.14,67.2,67.14,67.18,12068.0,47.8319,47.8746,47.8319,47.8604,12068.0
2016-12-19 14:55:00,67.18,67.2,67.11,67.12,17768.0,47.8604,47.8746,47.8105,47.8176,17768.0
2016-12-19 15:00:00,67.12,67.13,67.07,67.13,29331.0,47.8176,47.8248,47.782,47.8248,29331.0
2016-12-19 15:05:00,67.13,67.14,67.11,67.14,14948.0,47.8248,47.8319,47.8105,47.8319,14948.0
2016-12-19 15:10:00,67.13,67.14,67.04,67.05,36168.0,47.8248,47.8319,47.7607,47.7678,36168.0
2016-12-19 15:15:00,67.05,67.09,67.01,67.03,32583.0,47.7678,47.7963,47.7393,47.7535,32583.0
2016-12-19 15:20:00,67.03,67.15,67.02,67.14,27956.0,47.7535,47.839,47.7464,47.8319,27956.0
2016-12-19 15:25:00,67.15,67.25,67.13,67.21,44937.0,47.839,47.9103,47.8248,47.8818,44937.0
2016-12-19 15:30:00,67.22,67.23,67.17,67.22,32286.0,47.8889,47.896,47.8533,47.8889,32286.0
2016-12-19 15:35:00,67.22,67.38,67.21,67.38,62727.0,47.8889,48.0029,47.8818,48.0029,62727.0
2016-12-19 15:40:00,67.37,67.46,67.28,67.31,65707.0,47.9958,48.0599,47.9316,47.953,65707.0
2016-12-19 15:45:00,67.32,67.36,67.27,67.32,75879.0,47.9601,47.9886,47.9245,47.9601,75879.0
2016-12-19 15:50:00,67.33,67.36,67.28,67.35,98153.0,47.9673,47.9886,47.9316,47.9815,98153.0
2016-12-19 15:55:00,67.34,67.47,67.33,67.43,231597.0,47.9744,48.067,47.9673,48.0385,231597.0
2016-12-20 09:30:00,67.2,68.12,67.2,68.02,109510.0,47.8746,48.5301,47.8746,48.4588,109510.0
2016-12-20 09:35:00,68.08,68.28,67.98,68.13,53744.0,48.5016,48.6441,48.4303,48.5372,53744.0
2016-12-20 09:40:00,68.15,68.25,67.83,67.87,51413.0,48.5514,48.6227,48.3235,48.352,51413.0
2016-12-20 09:45:00,67.87,68.03,67.78,67.88,32248.0,48.352,48.4659,48.2878,48.3591,32248.0
2016-12-20 09:50:00,67.88,68.1,67.85,68.09,26201.0,48.3591,48.5158,48.3377,48.5087,26201.0
2016-12-20 09:55:00,68.11,68.11,67.9,67.97,16406.0,48.5229,48.5229,48.3733,48.4232,16406.0
2016-12-20 10:00:00,67.97,68.03,67.91,67.98,21558.0,48.4232,48.4659,48.3805,48.4303,21558.0
2016-12-20 10:05:00,67.96,68.02,67.94,67.98,22290.0,48.4161,48.4588,48.4018,48.4303,22290.0
2016-12-20 10:10:00,67.98,68.0,67.93,67.98,22825.0,48.4303,48.4446,48.3947,48.4303,22825.0
2016-12-20 10:15:00,67.99,68.0,67.91,67.92,57792.0,48.4375,48.4446,48.3805,48.3876,57792.0
2016-12-20 10:20:00,67.93,67.99,67.91,67.97,11452.0,48.3947,48.4375,48.3805,48.4232,11452.0
2016-12-20 10:25:00,67.97,68.0,67.92,67.96,14500.0,48.4232,48.4446,48.3876,48.4161,14500.0
2016-12-20 10:30:00,67.97,67.98,67.86,67.88,13015.0,48.4232,48.4303,48.3448,48.3591,13015.0
2016-12-20 10:35:00,67.89,67.95,67.79,67.93,40968.0,48.3662,48.409,48.295,48.3947,40968.0
2016-12-20 10:40:00,67.94,67.95,67.78,67.88,31753.0,48.4018,48.409,48.2878,48.3591,31753.0
2016-12-20 10:45:00,67.89,67.91,67.85,67.85,12826.0,48.3662,48.3805,48.3377,48.3377,12826.0
2016-12-20 10:50:00,67.87,67.96,67.86,67.89,17898.0,48.352,48.4161,48.3448,48.3662,17898.0
2016-12-20 10:55:00,67.9,67.93,67.86,67.88,25654.0,48.3733,48.3947,48.3448,48.3591,25654.0
2016-12-20 11:00:00,67.88,67.89,67.82,67.88,10947.0,48.3591,48.3662,48.3163,48.3591,10947.0
2016-12-20 11:05:00,67.86,67.89,67.84,67.88,49219.0,48.3448,48.3662,48.3306,48.3591,49219.0
2016-12-20 11:10:00,67.87,67.88,67.79,67.82,42124.0,48.352,48.3591,48.295,48.3163,42124.0
2016-12-20 11:15:00,67.81,67.82,67.73,67.79,23092.0,48.3092,48.3163,48.2522,48.295,23092.0
2016-12-20 11:20:00,67.8,67.8,67.76,67.78,23646.0,48.3021,48.3021,48.2736,48.2878,23646.0
2016-12-20 11:25:00,67.79,67.8,67.78,67.8,25781.0,48.295,48.3021,48.2878,48.3021,25781.0
2016-12-20 11:30:00,67.8,67.8,67.75,67.77,19623.0,48.3021,48.3021,48.2665,48.2807,19623.0
2016-12-20 11:35:00,67.77,67.78,67.65,67.77,54990.0,48.2807,48.2878,48.1952,48.2807,54990.0
2016-12-20 11:40:00,67.76,67.97,67.74,67.96,44351.0,48.2736,48.4232,48.2593,48.4161,44351.0
2016-12-20 11:45:00,67.95,67.95,67.79,67.86,14273.0,48.409,48.409,48.295,48.3448,14273.0
2016-12-20 11:50:00,67.88,67.91,67.77,67.78,13567.0,48.3591,48.3805,48.2807,48.2878,13567.0
2016-12-20 11:55:00,67.77,67.89,67.76,67.81,9555.0,48.2807,48.3662,48.2736,48.3092,9555.0
2016-12-20 12:00:00,67.82,67.86,67.79,67.86,10925.0,48.3163,48.3448,48.295,48.3448,10925.0
2016-12-20 12:05:00,67.87,67.95,67.86,67.9,15877.0,48.352,48.409,48.3448,48.3733,15877.0
2016-12-20 12:10:00,67.9,67.94,67.88,67.93,9123.0,48.3733,48.4018,48.3591,48.3947,9123.0
2016-12-20 12:15:00,67.93,67.93,67.84,67.88,8932.0,48.3947,48.3947,48.3306,48.3591,8932.0
2016-12-20 12:20:00,67.86,67.92,67.82,67.89,18525.0,48.3448,48.3876,48.3163,48.3662,18525.0
2016-12-20 12:25:00,67.88,67.93,67.87,67.88,6978.0,48.3591,48.3947,48.352,48.3591,6978.0
2016-12-20 12:30:00,67.87,67.95,67.87,67.95,11190.0,48.352,48.409,48.352,48.409,11190.0
2016-12-20 12:35:00,67.95,67.96,67.88,67.91,7837.0,48.409,48.4161,48.3591,48.3805,7837.0
2016-12-20 12:40:00,67.91,67.92,67.84,67.84,8206.0,48.3805,48.3876,48.3306,48.3306,8206.0
2016-12-20 12:45:00,67.86,67.91,67.85,67.89,5388.0,48.3448,48.3805,48.3377,48.3662,5388.0
2016-12-20 12:50:00,67.88,67.96,67.88,67.9,7659.0,48.3591,48.4161,48.3591,48.3733,7659.0
2016-12-20 12:55:00,67.9,67.96,67.89,67.89,5393.0,48.3733,48.4161,48.3662,48.3662,5393.0
2016-12-20 13:00:00,67.89,67.98,67.88,67.95,6685.0,48.3662,48.4303,48.3591,48.409,6685.0
2016-12-20 13:05:00,67.94,67.97,67.9,67.9,8516.0,48.4018,48.4232,48.3733,48.3733,8516.0
2016-12-20 13:10:00,67.92,67.93,67.78,67.82,11442.0,48.3876,48.3947,48.2878,48.3163,11442.0
2016-12-20 13:15:00,67.81,67.86,67.77,67.81,6447.0,48.3092,48.3448,48.2807,48.3092,6447.0
2016-12-20 13:20:00,67.81,67.89,67.8,67.87,8351.0,48.3092,48.3662,48.3021,48.352,8351.0
2016-12-20 13:25:00,67.89,67.9,67.85,67.86,6684.0,48.3662,48.3733,48.3377,48.3448,6684.0
2016-12-20 13:30:00,67.88,67.91,67.83,67.87,8050.0,48.3591,48.3805,48.3235,48.352,8050.0
2016-12-20 13:35:00,67.85,67.87,67.79,67.79,8345.0,48.3377,48.352,48.295,48.295,8345.0
2016-12-20 13:40:00,67.81,67.82,67.77,67.8,10613.0,48.3092,48.3163,48.2807,48.3021,10613.0
2016-12-20 13:45:00,67.78,67.86,67.78,67.83,7141.0,48.2878,48.3448,48.2878,48.3235,7141.0
2016-12-20 13:50:00,67.79,67.86,67.75,67.86,19089.0,48.295,48.3448,48.2665,48.3448,19089.0
2016-12-20 13:55:00,67.85,67.85,67.73,67.75,15507.0,48.3377,48.3377,48.2522,48.2665,15507.0
2016-12-20 14:00:00,67.76,67.76,67.63,67.66,18152.0,48.2736,48.2736,48.181,48.2024,18152.0
2016-12-20 14:05:00,67.66,67.72,67.65,67.67,18525.0,48.2024,48.2451,48.1952,48.2095,18525.0
2016-12-20 14:10:00,67.67,67.69,67.66,67.67,15070.0,48.2095,48.2237,48.2024,48.2095,15070.0
2016-12-20 14:15:00,67.67,67.77,67.65,67.75,42528.0,48.2095,48.2807,48.1952,48.2665,42528.0
2016-12-20 14:20:00,67.75,67.76,67.59,67.6,29028.0,48.2665,48.2736,48.1525,48.1596,29028.0
2016-12-20 14:25:00,67.59,67.61,67.54,67.54,21655.0,48.1525,48.1667,48.1169,48.1169,21655.0
2016-12-20 14:30:00,67.53,67.55,67.39,67.4,31887.0,48.1097,48.124,48.01,48.0171,31887.0
2016-12-20 14:35:00,67.41,67.45,67.39,67.42,38415.0,48.0242,48.0527,48.01,48.0314,38415.0
2016-12-20 14:40:00,67.42,67.72,67.42,67.7,47861.0,48.0314,48.2451,48.0314,48.2308,47861.0
2016-12-20 14:45:00,67.7,67.77,67.69,67.77,15628.0,48.2308,48.2807,48.2237,48.2807,15628.0
2016-12-20 14:50:00,67.77,67.77,67.57,67.59,44352.0,48.2807,48.2807,48.1382,48.1525,44352.0
2016-12-20 14:55:00,67.59,67.6,67.53,67.6,14363.0,48.1525,48.1596,48.1097,48.1596,14363.0
2016-12-20 15:00:00,67.6,67.65,67.58,67.59,19733.0,48.1596,48.1952,48.1454,48.1525,19733.0
2016-12-20 15:05:00,67.59,67.65,67.53,67.63,14107.0,48.1525,48.1952,48.1097,48.181,14107.0
2016-12-20 15:10:00,67.63,67.64,67.57,67.61,12282.0,48.181,48.1881,48.1382,48.1667,12282.0
2016-12-20 15:15:00,67.61,67.67,67.6,67.66,17900.0,48.1667,48.2095,48.1596,48.2024,17900.0
2016-12-20 15:20:00,67.66,67.67,67.64,67.64,13115.0,48.2024,48.2095,48.1881,48.1881,13115.0
2016-12-20 15:25:00,67.64,67.67,67.63,67.66,26080.0,48.1881,48.2095,48.181,48.2024,26080.0
2016-12-20 15:30:00,67.66,67.67,67.63,67.64,29787.0,48.2024,48.2095,48.181,48.1881,29787.0
2016-12-20 15:35:00,67.65,67.72,67.64,67.65,50988.0,48.1952,48.2451,48.1881,48.1952,50988.0
2016-12-20 15:40:00,67.66,67.67,67.56,67.59,53053.0,48.2024,48.2095,48.1311,48.1525,53053.0
2016-12-20 15:45:00,67.58,67.61,67.47,67.48,61294.0,48.1454,48.1667,48.067,48.0741,61294.0
2016-12-20 15:50:00,67.49,67.53,67.48,67.5,75616.0,48.0812,48.1097,48.0741,48.0884,75616.0
2016-12-20 15:55:00,67.51,67.58,67.47,67.57,207767.0,48.0955,48.1454,48.067,48.1382,207767.0
2016-12-21 09:30:00,67.51,67.72,67.43,67.54,98079.0,48.0955,48.2451,48.0385,48.1169,98079.0
2016-12-21 09:35:00,67.51,67.72,67.38,67.45,27538.0,48.0955,48.2451,48.0029,48.0527,27538.0
2016-12-21 09:40:00,67.45,67.71,67.43,67.55,35117.0,48.0527,48.238,48.0385,48.124,35117.0
2016-12-21 09:45:00,67.53,67.53,67.33,67.39,57273.0,48.1097,48.1097,47.9673,48.01,57273.0
2016-12-21 09:50:00,67.4,67.43,66.95,67.03,55498.0,48.0171,48.0385,47.6965,47.7535,55498.0
2016-12-21 09:55:00,67.04,67.13,66.93,66.93,31019.0,47.7607,47.8248,47.6823,47.6823,31019.0
2016-12-21 10:00:00,66.92,67.02,66.89,67.0,35648.0,47.6752,47.7464,47.6538,47.7322,35648.0
2016-12-21 10:05:00,67.0,67.0,66.75,66.78,35793.0,47.7322,47.7322,47.5541,47.5754,35793.0
2016-12-21 10:10:00,66.77,67.11,66.73,67.04,30190.0,47.5683,47.8105,47.5398,47.7607,30190.0
2016-12-21 10:15:00,67.03,67.04,66.88,66.9,36483.0,47.7535,47.7607,47.6467,47.6609,36483.0
2016-12-21 10:20:00,66.9,66.95,66.85,66.88,24803.0,47.6609,47.6965,47.6253,47.6467,24803.0
2016-12-21 10:25:00,66.88,66.89,66.78,66.85,22291.0,47.6467,47.6538,47.5754,47.6253,22291.0
2016-12-21 10:30:00,66.82,67.19,66.6,67.15,118124.0,47.6039,47.8675,47.4472,47.839,118124.0
2016-12-21 10:35:00,67.12,67.5,67.12,67.4,62545.0,47.8176,48.0884,47.8176,48.0171,62545.0
2016-12-21 10:40:00,67.35,67.64,67.35,67.63,51250.0,47.9815,48.1881,47.9815,48.181,51250.0
2016-12-21 10:45:00,67.64,67.72,67.56,67.68,59200.0,48.1881,48.2451,48.1311,48.2166,59200.0
2016-12-21 10:50:00,67.7,67.83,67.67,67.78,39542.0,48.2308,48.3235,48.2095,48.2878,39542.0
2016-12-21 10:55:00,67.79,67.81,67.64,67.76,57220.0,48.295,48.3092,48.1881,48.2736,57220.0
2016-12-21 11:00:00,67.76,67.76,67.6,67.66,44552.0,48.2736,48.2736,48.1596,48.2024,44552.0
2016-12-21 11:05:00,67.66,67.66,67.56,67.58,39563.0,48.2024,48.2024,48.1311,48.1454,39563.0
2016-12-21 11:10:00,67.59,67.62,67.42,67.43,22535.0,48.1525,48.1739,48.0314,48.0385,22535.0
2016-12-21 11:15:00,67.43,67.53,67.41,67.47,19734.0,48.0385,48.1097,48.0242,48.067,19734.0
2016-12-21 11:20:00,67.48,67.56,67.44,67.55,23320.0,48.0741,48.1311,48.0456,48.124,23320.0
2016-12-21 11:25:00,67.56,67.64,67.56,67.57,22249.0,48.1311,48.1881,48.1311,48.1382,22249.0
2016-12-21 11:30:00,67.56,67.6,67.46,67.58,25076.0,48.1311,48.1596,48.0599,48.1454,25076.0
2016-12-21 11:35:00,67.58,67.69,67.56,67.67,28661.0,48.1454,48.2237,48.1311,48.2095,28661.0
2016-12-21 11:40:00,67.66,67.71,67.57,67.68,11610.0,48.2024,48.238,48.1382,48.2166,11610.0
2016-12-21 11:45:00,67.68,67.7,67.65,67.68,10442.0,48.2166,48.2308,48.1952,48.2166,10442.0
2016-12-21 11:50:00,67.68,67.75,67.65,67.73,106995.0,48.2166,48.2665,48.1952,48.2522,106995.0
2016-12-21 11:55:00,67.71,67.78,67.68,67.77,64337.0,48.238,48.2878,48.2166,48.2807,64337.0
2016-12-21 12:00:00,67.76,67.77,67.7,67.77,15225.0,48.2736,48.2807,48.2308,48.2807,15225.0
2016-12-21 12:05:00,67.77,67.92,67.76,67.89,21947.0,48.2807,48.3876,48.2736,48.3662,21947.0
2016-12-21 12:10:00,67.89,67.89,67.82,67.85,11865.0,48.3662,48.3662,48.3163,48.3377,11865.0
2016-12-21 12:15:00,67.85,67.93,67.78,67.91,50952.0,48.3377,48.3947,48.2878,48.3805,50952.0
2016-12-21 12:20:00,67.91,67.97,67.79,67.93,37689.0,48.3805,48.4232,48.295,48.3947,37689.0
2016-12-21 12:25:00,67.94,67.96,67.81,67.84,30032.0,48.4018,48.4161,48.3092,48.3306,30032.0
2016-12-21 12:30:00,67.83,67.94,67.83,67.94,11879.0,48.3235,48.4018,48.3235,48.4018,11879.0
2016-12-21 12:35:00,67.94,68.05,67.92,68.04,32322.0,48.4018,48.4802,48.3876,48.4731,32322.0
2016-12-21 12:40:00,68.04,68.12,68.01,68.05,19751.0,48.4731,48.5301,48.4517,48.4802,19751.0
2016-12-21 12:45:00,68.04,68.05,67.96,68.01,11449.0,48.4731,48.4802,48.4161,48.4517,11449.0
2016-12-21 12:50:00,68.03,68.07,68.0,68.03,15712.0,48.4659,48.4944,48.4446,48.4659,15712.0
2016-12-21 12:55:00,68.03,68.05,67.97,68.02,14297.0,48.4659,48.4802,48.4232,48.4588,14297.0
2016-12-21 13:00:00,68.01,68.01,67.88,67.9,15530.0,48.4517,48.4517,48.3591,48.3733,15530.0
2016-12-21 13:05:00,67.88,67.92,67.82,67.92,17776.0,48.3591,48.3876,48.3163,48.3876,17776.0
2016-12-21 13:10:00,67.92,67.99,67.91,67.94,10507.0,48.3876,48.4375,48.3805,48.4018,10507.0
2016-12-21 13:15:00,67.95,67.99,67.95,67.95,9008.0,48.409,48.4375,48.409,48.409,9008.0
2016-12-21 13:20:00,67.95,67.99,67.94,67.98,10702.0,48.409,48.4375,48.4018,48.4303,10702.0
2016-12-21 13:25:00,67.98,68.0,67.93,67.96,15407.0,48.4303,48.4446,48.3947,48.4161,15407.0
2016-12-21 13:30:00,67.97,67.98,67.93,67.94,11186.0,48.4232,48.4303,48.3947,48.4018,11186.0
2016-12-21 13:35:00,67.95,67.98,67.92,67.98,8986.0,48.409,48.4303,48.3876,48.4303,8986.0
2016-12-21 13:40:00,67.97,67.99,67.95,67.97,8504.0,48.4232,48.4375,48.409,48.4232,8504.0
2016-12-21 13:45:00,67.98,67.98,67.89,67.95,17204.0,48.4303,48.4303,48.3662,48.409,17204.0
2016-12-21 13:50:00,67.95,67.96,67.92,67.93,10189.0,48.409,48.4161,48.3876,48.3947,10189.0
2016-12-21 13:55:00,67.93,68.07,67.92,68.02,25418.0,48.3947,48.4944,48.3876,48.4588,25418.0
2016-12-21 14:00:00,68.0,68.12,68.0,68.11,19966.0,48.4446,48.5301,48.4446,48.5229,19966.0
2016-12-21 14:05:00,68.11,68.18,68.08,68.14,24194.0,48.5229,48.5728,48.5016,48.5443,24194.0
2016-12-21 14:10:00,68.15,68.16,68.06,68.13,17720.0,48.5514,48.5586,48.4873,48.5372,17720.0
2016-12-21 14:15:00,68.12,68.13,68.04,68.04,13913.0,48.5301,48.5372,48.4731,48.4731,13913.0
2016-12-21 14:20:00,68.05,68.12,68.05,68.08,11748.0,48.4802,48.5301,48.4802,48.5016,11748.0
2016-12-21 14:25:00,68.07,68.12,68.07,68.1,11094.0,48.4944,48.5301,48.4944,48.5158,11094.0
2016-12-21 14:30:00,68.11,68.12,68.06,68.11,19634.0,48.5229,48.5301,48.4873,48.5229,19634.0
2016-12-21 14:35:00,68.11,68.13,68.08,68.09,13557.0,48.5229,48.5372,48.5016,48.5087,13557.0
2016-12-21 14:40:00,68.09,68.15,68.08,68.12,17829.0,48.5087,48.5514,48.5016,48.5301,17829.0
2016-12-21 14:45:00,68.12,68.18,68.11,68.18,24276.0,48.5301,48.5728,48.5229,48.5728,24276.0
2016-12-21 14:50:00,68.18,68.22,68.17,68.2,21434.0,48.5728,48.6013,48.5657,48.5871,21434.0
2016-12-21 14:55:00,68.2,68.21,68.15,68.15,28797.0,48.5871,48.5942,48.5514,48.5514,28797.0
2016-12-21 15:00:00,68.16,68.21,68.15,68.21,29759.0,48.5586,48.5942,48.5514,48.5942,29759.0
2016-12-21 15:05:00,68.21,68.28,68.21,68.24,40341.0,48.5942,48.6441,48.5942,48.6156,40341.0
2016-12-21 15:10:00,68.24,68.31,68.23,68.3,25601.0,48.6156,48.6654,48.6084,48.6583,25601.0
2016-12-21 15:15:00,68.31,68.31,68.22,68.23,31437.0,48.6654,48.6654,48.6013,48.6084,31437.0
2016-12-21 15:20:00,68.22,68.23,68.08,68.09,31297.0,48.6013,48.6084,48.5016,48.5087,31297.0
2016-12-21 15:25:00,68.08,68.1,68.02,68.03,29932.0,48.5016,48.5158,48.4588,48.4659,29932.0
2016-12-21 15:30:00,68.03,68.05,67.98,67.99,28864.0,48.4659,48.4802,48.4303,48.4375,28864.0
2016-12-21 15:35:00,67.99,68.0,67.92,67.98,43879.0,48.4375,48.4446,48.3876,48.4303,43879.0
2016-12-21 15:40:00,67.99,68.07,67.97,68.04,35379.0,48.4375,48.4944,48.4232,48.4731,35379.0
2016-12-21 15:45:00,68.04,68.04,67.93,67.96,47290.0,48.4731,48.4731,48.3947,48.4161,47290.0
2016-12-21 15:50:00,67.96,68.04,67.94,68.03,59498.0,48.4161,48.4731,48.4018,48.4659,59498.0
2016-12-21 15:55:00,68.03,68.06,67.93,67.93,116679.0,48.4659,48.4873,48.3947,48.3947,116679.0
2016-12-22 09:30:00,68.3,68.79,68.26,68.56,111635.0,48.6583,49.0074,48.6298,48.8435,111635.0
2016-12-22 09:35:00,68.54,68.73,68.27,68.69,29111.0,48.8293,48.9646,48.6369,48.9361,29111.0
2016-12-22 09:40:00,68.68,69.0,68.64,68.81,58952.0,48.929,49.157,48.9005,49.0216,58952.0
2016-12-22 09:45:00,68.82,68.97,68.69,68.9,24508.0,49.0288,49.1356,48.9361,49.0858,24508.0
2016-12-22 09:50:00,68.89,69.0,68.84,68.89,32812.0,49.0786,49.157,49.043,49.0786,32812.0
2016-12-22 09:55:00,68.89,68.97,68.83,68.91,23480.0,49.0786,49.1356,49.0359,49.0929,23480.0
2016-12-22 10:00:00,68.87,68.92,68.7,68.74,31348.0,49.0644,49.1,48.9433,48.9718,31348.0
2016-12-22 10:05:00,68.73,68.76,68.54,68.55,30264.0,48.9646,48.986,48.8293,48.8364,30264.0
2016-12-22 10:10:00,68.53,68.71,68.53,68.69,44340.0,48.8222,48.9504,48.8222,48.9361,44340.0
2016-12-22 10:15:00,68.69,68.74,68.53,68.53,57659.0,48.9361,48.9718,48.8222,48.8222,57659.0
2016-12-22 10:20:00,68.54,68.62,68.44,68.44,40231.0,48.8293,48.8863,48.758,48.758,40231.0
2016-12-22 10:25:00,68.42,68.5,68.39,68.43,42838.0,48.7438,48.8008,48.7224,48.7509,42838.0
2016-12-22 10:30:00,68.43,68.7,68.42,68.59,20481.0,48.7509,48.9433,48.7438,48.8649,20481.0
2016-12-22 10:35:00,68.6,68.68,68.54,68.61,18911.0,48.872,48.929,48.8293,48.8792,18911.0
2016-12-22 10:40:00,68.6,68.66,68.55,68.61,29095.0,48.872,48.9148,48.8364,48.8792,29095.0
2016-12-22 10:45:00,68.62,68.67,68.49,68.49,19341.0,48.8863,48.9219,48.7937,48.7937,19341.0
2016-12-22 10:50:00,68.5,68.54,68.42,68.54,18914.0,48.8008,48.8293,48.7438,48.8293,18914.0
2016-12-22 10:55:00,68.55,68.57,68.48,68.55,17209.0,48.8364,48.8507,48.7865,48.8364,17209.0
2016-12-22 11:00:00,68.55,68.56,68.38,68.5,24940.0,48.8364,48.8435,48.7153,48.8008,24940.0
2016-12-22 11:05:00,68.51,68.63,68.5,68.56,31143.0,48.8079,48.8934,48.8008,48.8435,31143.0
2016-12-22 11:10:00,68.56,68.62,68.54,68.58,14799.0,48.8435,48.8863,48.8293,48.8578,14799.0
2016-12-22 11:15:00,68.56,68.7,68.56,68.57,17180.0,48.8435,48.9433,48.8435,48.8507,17180.0
2016-12-22 11:20:00,68.58,68.6,68.44,68.47,24423.0,48.8578,48.872,48.758,48.7794,24423.0
2016-12-22 11:25:00,68.47,68.53,68.41,68.42,27638.0,48.7794,48.8222,48.7367,48.7438,27638.0
2016-12-22 11:30:00,68.43,68.56,68.42,68.56,22718.0,48.7509,48.8435,48.7438,48.8435,22718.0
2016-12-22 11:35:00,68.54,68.65,68.5,68.6,36922.0,48.8293,48.9076,48.8008,48.872,36922.0
2016-12-22 11:40:00,68.59,68.64,68.51,68.54,14976.0,48.8649,48.9005,48.8079,48.8293,14976.0
2016-12-22 11:45:00,68.56,68.7,68.54,68.66,13222.0,48.8435,48.9433,48.8293,48.9148,13222.0
2016-12-22 11:50:00,68.68,68.84,68.68,68.7,28251.0,48.929,49.043,48.929,48.9433,28251.0
2016-12-22 11:55:00,68.74,68.9,68.7,68.83,23219.0,48.9718,49.0858,48.9433,49.0359,23219.0
2016-12-22 12:00:00,68.82,68.85,68.73,68.77,60483.0,49.0288,49.0501,48.9646,48.9931,60483.0
2016-12-22 12:05:00,68.77,68.97,68.76,68.94,53788.0,48.9931,49.1356,48.986,49.1143,53788.0
2016-12-22 12:10:00,68.92,69.0,68.86,68.96,72722.0,49.1,49.157,49.0573,49.1285,72722.0
2016-12-22 12:15:00,68.98,69.14,68.96,69.09,57518.0,49.1427,49.2567,49.1285,49.2211,57518.0
2016-12-22 12:20:00,69.07,69.11,68.98,69.07,31627.0,49.2069,49.2354,49.1427,49.2069,31627.0
2016-12-22 12:25:00,69.07,69.12,69.02,69.08,20389.0,49.2069,49.2425,49.1712,49.214,20389.0
2016-12-22 12:30:00,69.07,69.14,69.04,69.09,35320.0,49.2069,49.2567,49.1855,49.2211,35320.0
2016-12-22 12:35:00,69.09,69.16,69.04,69.06,25192.0,49.2211,49.271,49.1855,49.1997,25192.0
2016-12-22 12:40:00,69.07,69.12,69.0,69.12,31862.0,49.2069,49.2425,49.157,49.2425,31862.0
2016-12-22 12:45:00,69.12,69.12,69.0,69.01,23504.0,49.2425,49.2425,49.157,49.1641,23504.0
2016-12-22 12:50:00,69.02,69.09,69.01,69.05,17034.0,49.1712,49.2211,49.1641,49.1926,17034.0
2016-12-22 12:55:00,69.07,69.07,69.01,69.05,19746.0,49.2069,49.2069,49.1641,49.1926,19746.0
2016-12-22 13:00:00,69.04,69.07,69.01,69.05,20265.0,49.1855,49.2069,49.1641,49.1926,20265.0
2016-12-22 13:05:00,69.05,69.13,69.05,69.11,31639.0,49.1926,49.2496,49.1926,49.2354,31639.0
2016-12-22 13:10:00,69.12,69.21,69.1,69.18,44722.0,49.2425,49.3066,49.2282,49.2852,44722.0
2016-12-22 13:15:00,69.17,69.18,69.1,69.11,21100.0,49.2781,49.2852,49.2282,49.2354,21100.0
2016-12-22 13:20:00,69.12,69.13,69.07,69.12,14118.0,49.2425,49.2496,49.2069,49.2425,14118.0
2016-12-22 13:25:00,69.12,69.2,69.09,69.16,22002.0,49.2425,49.2995,49.2211,49.271,22002.0
2016-12-22 13:30:00,69.16,69.2,69.09,69.13,17624.0,49.271,49.2995,49.2211,49.2496,17624.0
2016-12-22 13:35:00,69.15,69.22,69.13,69.2,18413.0,49.2639,49.3137,49.2496,49.2995,18413.0
2016-12-22 13:40:00,69.2,69.24,69.19,69.21,41369.0,49.2995,49.328,49.2924,49.3066,41369.0
2016-12-22 13:45:00,69.2,69.21,69.12,69.19,22122.0,49.2995,49.3066,49.2425,49.2924,22122.0
2016-12-22 13:50:00,69.19,69.19,69.13,69.15,33870.0,49.2924,49.2924,49.2496,49.2639,33870.0
2016-12-22 13:55:00,69.14,69.15,69.06,69.06,15598.0,49.2567,49.2639,49.1997,49.1997,15598.0
2016-12-22 14:00:00,69.06,69.1,69.01,69.03,25210.0,49.1997,49.2282,49.1641,49.1784,25210.0
2016-12-22 14:05:00,69.02,69.07,69.01,69.03,21416.0,49.1712,49.2069,49.1641,49.1784,21416.0
2016-12-22 14:10:00,69.03,69.03,68.91,68.94,89583.0,49.1784,49.1784,49.0929,49.1143,89583.0
2016-12-22 14:15:00,68.94,69.01,68.9,68.96,33856.0,49.1143,49.1641,49.0858,49.1285,33856.0
2016-12-22 14:20:00,68.95,68.95,68.9,68.92,18581.0,49.1214,49.1214,49.0858,49.1,18581.0
2016-12-22 14:25:00,68.91,68.92,68.76,68.79,52213.0,49.0929,49.1,48.986,49.0074,52213.0
2016-12-22 14:30:00,68.78,68.82,68.71,68.72,28591.0,49.0003,49.0288,48.9504,48.9575,28591.0
2016-12-22 14:35:00,68.72,68.73,68.65,68.67,16661.0,48.9575,48.9646,48.9076,48.9219,16661.0
2016-12-22 14:40:00,68.65,68.69,68.58,68.58,24865.0,48.9076,48.9361,48.8578,48.8578,24865.0
2016-12-22 14:45:00,68.58,68.61,68.55,68.59,18223.0,48.8578,48.8792,48.8364,48.8649,18223.0
2016-12-22 14:50:00,68.59,68.64,68.57,68.62,22493.0,48.8649,48.9005,48.8507,48.8863,22493.0
2016-12-22 14:55:00,68.62,68.72,68.61,68.68,20403.0,48.8863,48.9575,48.8792,48.929,20403.0
2016-12-22 15:00:00,68.68,68.7,68.62,68.68,17279.0,48.929,48.9433,48.8863,48.929,17279.0
2016-12-22 15:05:00,68.67,68.68,68.58,68.58,19131.0,48.9219,48.929,48.8578,48.8578,19131.0
2016-12-22 15:10:00,68.59,68.6,68.53,68.53,16439.0,48.8649,48.872,48.8222,48.8222,16439.0
2016-12-22 15:15:00,68.53,68.63,68.53,68.56,17026.0,48.8222,48.8934,48.8222,48.8435,17026.0
2016-12-22 15:20:00,68.55,68.57,68.52,68.54,22620.0,48.8364,48.8507,48.815,48.8293,22620.0
2016-12-22 15:25:00,68.54,68.62,68.53,68.55,25050.0,48.8293,48.8863,48.8222,48.8364,25050.0
2016-12-22 15:30:00,68.57,68.59,68.53,68.54,20949.0,48.8507,48.8649,48.8222,48.8293,20949.0
2016-12-22 15:35:00,68.55,68.64,68.55,68.61,27287.0,48.8364,48.9005,48.8364,48.8792,27287.0
2016-12-22 15:40:00,68.62,68.65,68.59,68.59,23988.0,48.8863,48.9076,48.8649,48.8649,23988.0
2016-12-22 15:45:00,68.59,68.69,68.56,68.66,60911.0,48.8649,48.9361,48.8435,48.9148,60911.0
2016-12-22 15:50:00,68.65,68.68,68.57,68.66,59560.0,48.9076,48.929,48.8507,48.9148,59560.0
2016-12-22 15:55:00,68.65,68.74,68.63,68.71,133548.0,48.9076,48.9718,48.8934,48.9504,133548.0
2016-12-23 09:30:00,68.5,68.69,68.43,68.59,45690.0,48.8008,48.9361,48.7509,48.8649,45690.0
2016-12-23 09:35:00,68.62,68.63,68.43,68.43,21392.0,48.8863,48.8934,48.7509,48.7509,21392.0
2016-12-23 09:40:00,68.46,68.51,68.25,68.46,35710.0,48.7723,48.8079,48.6227,48.7723,35710.0
2016-12-23 09:45:00,68.46,68.55,68.29,68.46,22553.0,48.7723,48.8364,48.6512,48.7723,22553.0
2016-12-23 09:50:00,68.46,68.68,68.46,68.64,25204.0,48.7723,48.929,48.7723,48.9005,25204.0
2016-12-23 09:55:00,68.62,68.69,68.62,68.66,12032.0,48.8863,48.9361,48.8863,48.9148,12032.0
2016-12-23 10:00:00,68.65,68.75,68.63,68.69,14325.0,48.9076,48.9789,48.8934,48.9361,14325.0
2016-12-23 10:05:00,68.7,68.74,68.64,68.69,17792.0,48.9433,48.9718,48.9005,48.9361,17792.0
2016-12-23 10:10:00,68.74,68.8,68.7,68.71,14611.0,48.9718,49.0145,48.9433,48.9504,14611.0
2016-12-23 10:15:00,68.73,68.84,68.7,68.77,19736.0,48.9646,49.043,48.9433,48.9931,19736.0
2016-12-23 10:20:00,68.74,68.86,68.71,68.85,15151.0,48.9718,49.0573,48.9504,49.0501,15151.0
2016-12-23 10:25:00,68.86,68.97,68.8,68.97,13259.0,49.0573,49.1356,49.0145,49.1356,13259.0
2016-12-23 10:30:00,68.96,69.0,68.81,68.93,11839.0,49.1285,49.157,49.0216,49.1071,11839.0
2016-12-23 10:35:00,68.93,68.95,68.85,68.88,7215.0,49.1071,49.1214,49.0501,49.0715,7215.0
2016-12-23 10:40:00,68.89,68.89,68.8,68.81,11376.0,49.0786,49.0786,49.0145,49.0216,11376.0
2016-12-23 10:45:00,68.81,68.87,68.79,68.85,9188.0,49.0216,49.0644,49.0074,49.0501,9188.0
2016-12-23 10:50:00,68.85,68.86,68.75,68.8,6998.0,49.0501,49.0573,48.9789,49.0145,6998.0
2016-12-23 10:55:00,68.8,68.86,68.77,68.83,5694.0,49.0145,49.0573,48.9931,49.0359,5694.0
2016-12-23 11:00:00,68.86,68.89,68.81,68.89,6311.0,49.0573,49.0786,49.0216,49.0786,6311.0
2016-12-23 11:05:00,68.9,68.93,68.8,68.83,8540.0,49.0858,49.1071,49.0145,49.0359,8540.0
2016-12-23 11:10:00,68.83,68.93,68.82,68.93,8545.0,49.0359,49.1071,49.0288,49.1071,8545.0
2016-12-23 11:15:00,68.92,68.92,68.84,68.85,9069.0,49.1,49.1,49.043,49.0501,9069.0
2016-12-23 11:20:00,68.86,69.04,68.81,68.98,28826.0,49.0573,49.1855,49.0216,49.1427,28826.0
2016-12-23 11:25:00,68.98,69.11,68.98,69.07,14071.0,49.1427,49.2354,49.1427,49.2069,14071.0
2016-12-23 11:30:00,69.09,69.1,69.03,69.09,17609.0,49.2211,49.2282,49.1784,49.2211,17609.0
2016-12-23 11:35:00,69.09,69.1,69.06,69.1,4537.0,49.2211,49.2282,49.1997,49.2282,4537.0
2016-12-23 11:40:00,69.06,69.11,69.05,69.09,7753.0,49.1997,49.2354,49.1926,49.2211,7753.0
2016-12-23 11:45:00,69.07,69.14,69.05,69.05,18549.0,49.2069,49.2567,49.1926,49.1926,18549.0
2016-12-23 11:50:00,69.08,69.12,69.05,69.11,9178.0,49.214,49.2425,49.1926,49.2354,9178.0
2016-12-23 11:55:00,69.12,69.13,69.08,69.11,9836.0,49.2425,49.2496,49.214,49.2354,9836.0
2016-12-23 12:00:00,69.08,69.15,69.06,69.14,21799.0,49.214,49.2639,49.1997,49.2567,21799.0
2016-12-23 12:05:00,69.14,69.15,69.09,69.13,8028.0,49.2567,49.2639,49.2211,49.2496,8028.0
2016-12-23 12:10:00,69.13,69.2,69.12,69.2,27172.0,49.2496,49.2995,49.2425,49.2995,27172.0
2016-12-23 12:15:00,69.16,69.18,69.02,69.07,29787.0,49.271,49.2852,49.1712,49.2069,29787.0
2016-12-23 12:20:00,69.03,69.06,68.98,68.98,5720.0,49.1784,49.1997,49.1427,49.1427,5720.0
2016-12-23 12:25:00,68.98,68.99,68.9,68.94,8962.0,49.1427,49.1499,49.0858,49.1143,8962.0
2016-12-23 12:30:00,68.92,69.05,68.92,69.04,12587.0,49.1,49.1926,49.1,49.1855,12587.0
2016-12-23 12:35:00,69.0,69.03,68.94,68.95,7747.0,49.157,49.1784,49.1143,49.1214,7747.0
2016-12-23 12:40:00,68.97,69.0,68.94,68.97,5040.0,49.1356,49.157,49.1143,49.1356,5040.0
2016-12-23 12:45:00,68.93,68.99,68.87,68.95,16842.0,49.1071,49.1499,49.0644,49.1214,16842.0
2016-12-23 12:50:00,68.93,68.98,68.91,68.96,5800.0,49.1071,49.1427,49.0929,49.1285,5800.0
2016-12-23 12:55:00,69.01,69.01,68.92,68.97,13313.0,49.1641,49.1641,49.1,49.1356,13313.0
2016-12-23 13:00:00,68.96,68.99,68.92,68.97,6424.0,49.1285,49.1499,49.1,49.1356,6424.0
2016-12-23 13:05:00,68.95,68.98,68.94,68.96,10409.0,49.1214,49.1427,49.1143,49.1285,10409.0
2016-12-23 13:10:00,68.98,68.98,68.92,68.95,4350.0,49.1427,49.1427,49.1,49.1214,4350.0
2016-12-23 13:15:00,68.92,68.99,68.92,68.99,4558.0,49.1,49.1499,49.1,49.1499,4558.0
2016-12-23 13:20:00,68.95,68.99,68.94,68.98,5322.0,49.1214,49.1499,49.1143,49.1427,5322.0
2016-12-23 13:25:00,68.98,69.01,68.95,69.01,5297.0,49.1427,49.1641,49.1214,49.1641,5297.0
2016-12-23 13:30:00,68.98,69.03,68.98,68.99,5602.0,49.1427,49.1784,49.1427,49.1499,5602.0
2016-12-23 13:35:00,69.03,69.03,68.98,68.98,4047.0,49.1784,49.1784,49.1427,49.1427,4047.0
2016-12-23 13:40:00,69.0,69.04,68.97,69.0,4422.0,49.157,49.1855,49.1356,49.157,4422.0
2016-12-23 13:45:00,69.02,69.02,68.92,68.94,5721.0,49.1712,49.1712,49.1,49.1143,5721.0
2016-12-23 13:50:00,68.92,68.93,68.86,68.92,8738.0,49.1,49.1071,49.0573,49.1,8738.0
2016-12-23 13:55:00,68.92,68.93,68.84,68.86,5694.0,49.1,49.1071,49.043,49.0573,5694.0
2016-12-23 14:00:00,68.87,68.93,68.85,68.87,7782.0,49.0644,49.1071,49.0501,49.0644,7782.0
2016-12-23 14:05:00,68.9,68.94,68.88,68.93,5098.0,49.0858,49.1143,49.0715,49.1071,5098.0
2016-12-23 14:10:00,68.94,68.94,68.87,68.88,5778.0,49.1143,49.1143,49.0644,49.0715,5778.0
2016-12-23 14:15:00,68.87,68.93,68.83,68.92,4627.0,49.0644,49.1071,49.0359,49.1,4627.0
2016-12-23 14:20:00,68.92,68.95,68.86,68.86,9300.0,49.1,49.1214,49.0573,49.0573,9300.0
2016-12-23 14:25:00,68.85,68.9,68.85,68.88,3136.0,49.0501,49.0858,49.0501,49.0715,3136.0
2016-12-23 14:30:00,68.88,68.9,68.84,68.86,15205.0,49.0715,49.0858,49.043,49.0573,15205.0
2016-12-23 14:35:00,68.84,68.87,68.84,68.85,3848.0,49.043,49.0644,49.043,49.0501,3848.0
2016-12-23 14:40:00,68.85,68.89,68.84,68.87,9811.0,49.0501,49.0786,49.043,49.0644,9811.0
2016-12-23 14:45:00,68.87,68.89,68.83,68.84,4841.0,49.0644,49.0786,49.0359,49.043,4841.0
2016-12-23 14:50:00,68.83,68.86,68.76,68.76,14596.0,49.0359,49.0573,48.986,48.986,14596.0
2016-12-23 14:55:00,68.78,68.82,68.77,68.82,8262.0,49.0003,49.0288,48.9931,49.0288,8262.0
2016-12-23 15:00:00,68.84,68.84,68.81,68.83,6542.0,49.043,49.043,49.0216,49.0359,6542.0
2016-12-23 15:05:00,68.82,68.87,68.8,68.85,10651.0,49.0288,49.0644,49.0145,49.0501,10651.0
2016-12-23 15:10:00,68.85,68.94,68.84,68.94,22117.0,49.0501,49.1143,49.043,49.1143,22117.0
2016-12-23 15:15:00,68.93,68.94,68.9,68.91,23862.0,49.1071,49.1143,49.0858,49.0929,23862.0
2016-12-23 15:20:00,68.91,68.96,68.9,68.96,24349.0,49.0929,49.1285,49.0858,49.1285,24349.0
2016-12-23 15:25:00,68.94,68.95,68.91,68.92,11671.0,49.1143,49.1214,49.0929,49.1,11671.0
2016-12-23 15:30:00,68.93,68.94,68.91,68.93,22039.0,49.1071,49.1143,49.0929,49.1071,22039.0
2016-12-23 15:35:00,68.93,68.96,68.92,68.95,31496.0,49.1071,49.1285,49.1,49.1214,31496.0
2016-12-23 15:40:00,68.94,68.96,68.92,68.95,29511.0,49.1143,49.1285,49.1,49.1214,29511.0
2016-12-23 15:45:00,68.94,68.95,68.9,68.91,46850.0,49.1143,49.1214,49.0858,49.0929,46850.0
2016-12-23 15:50:00,68.92,68.95,68.92,68.95,35078.0,49.1,49.1214,49.1,49.1214,35078.0
2016-12-23 15:55:00,68.94,68.99,68.94,68.95,69506.0,49.1143,49.1499,49.1143,49.1214,69506.0
2016-12-27 09:30:00,69.23,69.43,69.19,69.38,59997.0,49.3209,49.4633,49.2924,49.4277,59997.0
2016-12-27 09:35:00,69.39,69.77,69.39,69.75,35587.0,49.4348,49.7056,49.4348,49.6913,35587.0
2016-12-27 09:40:00,69.76,69.76,69.47,69.73,30183.0,49.6984,49.6984,49.4918,49.6771,30183.0
2016-12-27 09:45:00,69.73,69.74,69.44,69.59,31003.0,49.6771,49.6842,49.4705,49.5773,31003.0
2016-12-27 09:50:00,69.59,69.85,69.59,69.79,38480.0,49.5773,49.7626,49.5773,49.7198,38480.0
2016-12-27 09:55:00,69.77,69.84,69.66,69.81,17904.0,49.7056,49.7554,49.6272,49.7341,17904.0
2016-12-27 10:00:00,69.81,69.81,69.6,69.63,17286.0,49.7341,49.7341,49.5844,49.6058,17286.0
2016-12-27 10:05:00,69.63,69.63,69.5,69.52,9345.0,49.6058,49.6058,49.5132,49.5275,9345.0
2016-12-27 10:10:00,69.52,69.54,69.4,69.53,22896.0,49.5275,49.5417,49.442,49.5346,22896.0
2016-12-27 10:15:00,69.53,69.53,69.44,69.44,8081.0,49.5346,49.5346,49.4705,49.4705,8081.0
2016-12-27 10:20:00,69.47,69.48,69.41,69.47,16700.0,49.4918,49.499,49.4491,49.4918,16700.0
2016-12-27 10:25:00,69.46,69.57,69.46,69.57,13378.0,49.4847,49.5631,49.4847,49.5631,13378.0
2016-12-27 10:30:00,69.56,69.57,69.5,69.52,25388.0,49.556,49.5631,49.5132,49.5275,25388.0
2016-12-27 10:35:00,69.52,69.53,69.45,69.45,16174.0,49.5275,49.5346,49.4776,49.4776,16174.0
2016-12-27 10:40:00,69.45,69.52,69.42,69.51,19401.0,49.4776,49.5275,49.4562,49.5203,19401.0
2016-12-27 10:45:00,69.5,69.69,69.5,69.68,19622.0,49.5132,49.6486,49.5132,49.6414,19622.0
2016-12-27 10:50:00,69.66,69.67,69.5,69.51,17145.0,49.6272,49.6343,49.5132,49.5203,17145.0
2016-12-27 10:55:00,69.52,69.57,69.51,69.53,9709.0,49.5275,49.5631,49.5203,49.5346,9709.0
2016-12-27 11:00:00,69.51,69.53,69.45,69.48,12133.0,49.5203,49.5346,49.4776,49.499,12133.0
2016-12-27 11:05:00,69.46,69.51,69.45,69.46,12096.0,49.4847,49.5203,49.4776,49.4847,12096.0
2016-12-27 11:10:00,69.45,69.45,69.36,69.43,41947.0,49.4776,49.4776,49.4135,49.4633,41947.0
2016-12-27 11:15:00,69.45,69.46,69.4,69.44,20709.0,49.4776,49.4847,49.442,49.4705,20709.0
2016-12-27 11:20:00,69.46,69.46,69.4,69.42,10601.0,49.4847,49.4847,49.442,49.4562,10601.0
2016-12-27 11:25:00,69.41,69.47,69.37,69.45,51159.0,49.4491,49.4918,49.4206,49.4776,51159.0
2016-12-27 11:30:00,69.44,69.47,69.4,69.44,34808.0,49.4705,49.4918,49.442,49.4705,34808.0
2016-12-27 11:35:00,69.45,69.46,69.41,69.44,11281.0,49.4776,49.4847,49.4491,49.4705,11281.0
2016-12-27 11:40:00,69.45,69.54,69.44,69.52,12194.0,49.4776,49.5417,49.4705,49.5275,12194.0
2016-12-27 11:45:00,69.53,69.53,69.41,69.43,12546.0,49.5346,49.5346,49.4491,49.4633,12546.0
2016-12-27 11:50:00,69.44,69.45,69.4,69.41,15045.0,49.4705,49.4776,49.442,49.4491,15045.0
2016-12-27 11:55:00,69.44,69.46,69.4,69.43,8144.0,49.4705,49.4847,49.442,49.4633,8144.0
2016-12-27 12:00:00,69.43,69.44,69.33,69.37,35097.0,49.4633,49.4705,49.3921,49.4206,35097.0
2016-12-27 12:05:00,69.37,69.38,69.25,69.25,20450.0,49.4206,49.4277,49.3351,49.3351,20450.0
2016-12-27 12:10:00,69.25,69.25,69.17,69.19,36229.0,49.3351,49.3351,49.2781,49.2924,36229.0
2016-12-27 12:15:00,69.2,69.33,69.14,69.24,88503.0,49.2995,49.3921,49.2567,49.328,88503.0
2016-12-27 12:20:00,69.24,69.32,69.21,69.24,26825.0,49.328,49.385,49.3066,49.328,26825.0
2016-12-27 12:25:00,69.22,69.38,69.22,69.38,41933.0,49.3137,49.4277,49.3137,49.4277,41933.0
2016-12-27 12:30:00,69.4,69.42,69.31,69.38,43423.0,49.442,49.4562,49.3778,49.4277,43423.0
2016-12-27 12:35:00,69.37,69.42,69.35,69.41,27861.0,49.4206,49.4562,49.4063,49.4491,27861.0
2016-12-27 12:40:00,69.44,69.44,69.38,69.4,10754.0,49.4705,49.4705,49.4277,49.442,10754.0
2016-12-27 12:45:00,69.42,69.47,69.4,69.45,5652.0,49.4562,49.4918,49.442,49.4776,5652.0
2016-12-27 12:50:00,69.45,69.48,69.43,69.47,13011.0,49.4776,49.499,49.4633,49.4918,13011.0
2016-12-27 12:55:00,69.47,69.47,69.45,69.47,3555.0,49.4918,49.4918,49.4776,49.4918,3555.0
2016-12-27 13:00:00,69.46,69.48,69.4,69.4,11030.0,49.4847,49.499,49.442,49.442,11030.0
2016-12-27 13:05:00,69.41,69.44,69.4,69.41,6243.0,49.4491,49.4705,49.442,49.4491,6243.0
2016-12-27 13:10:00,69.41,69.46,69.41,69.43,5106.0,49.4491,49.4847,49.4491,49.4633,5106.0
2016-12-27 13:15:00,69.43,69.46,69.42,69.43,4953.0,49.4633,49.4847,49.4562,49.4633,4953.0
2016-12-27 13:20:00,69.42,69.44,69.41,69.41,4667.0,49.4562,49.4705,49.4491,49.4491,4667.0
2016-12-27 13:25:00,69.41,69.45,69.41,69.44,5932.0,49.4491,49.4776,49.4491,49.4705,5932.0
2016-12-27 13:30:00,69.43,69.47,69.43,69.46,6215.0,49.4633,49.4918,49.4633,49.4847,6215.0
2016-12-27 13:35:00,69.46,69.46,69.42,69.44,5149.0,49.4847,49.4847,49.4562,49.4705,5149.0
2016-12-27 13:40:00,69.43,69.44,69.4,69.43,3754.0,49.4633,49.4705,49.442,49.4633,3754.0
2016-12-27 13:45:00,69.43,69.46,69.42,69.44,3958.0,49.4633,49.4847,49.4562,49.4705,3958.0
2016-12-27 13:50:00,69.45,69.46,69.44,69.44,5915.0,49.4776,49.4847,49.4705,49.4705,5915.0
2016-12-27 13:55:00,69.45,69.5,69.44,69.49,6007.0,49.4776,49.5132,49.4705,49.5061,6007.0
2016-12-27 14:00:00,69.5,69.5,69.46,69.48,11547.0,49.5132,49.5132,49.4847,49.499,11547.0
2016-12-27 14:05:00,69.48,69.49,69.45,69.48,8401.0,49.499,49.5061,49.4776,49.499,8401.0
2016-12-27 14:10:00,69.49,69.49,69.46,69.47,6196.0,49.5061,49.5061,49.4847,49.4918,6196.0
2016-12-27 14:15:00,69.48,69.53,69.46,69.53,15232.0,49.499,49.5346,49.4847,49.5346,15232.0
2016-12-27 14:20:00,69.54,69.55,69.49,69.55,24388.0,49.5417,49.5488,49.5061,49.5488,24388.0
2016-12-27 14:25:00,69.55,69.59,69.54,69.56,14053.0,49.5488,49.5773,49.5417,49.556,14053.0
2016-12-27 14:30:00,69.55,69.58,69.53,69.56,10028.0,49.5488,49.5702,49.5346,49.556,10028.0
2016-12-27 14:35:00,69.56,69.59,69.54,69.59,11846.0,49.556,49.5773,49.5417,49.5773,11846.0
2016-12-27 14:40:00,69.59,69.62,69.52,69.53,9896.0,49.5773,49.5987,49.5275,49.5346,9896.0
2016-12-27 14:45:00,69.56,69.57,69.49,69.5,10702.0,49.556,49.5631,49.5061,49.5132,10702.0
2016-12-27 14:50:00,69.52,69.52,69.49,69.49,9611.0,49.5275,49.5275,49.5061,49.5061,9611.0
2016-12-27 14:55:00,69.51,69.54,69.48,69.49,12335.0,49.5203,49.5417,49.499,49.5061,12335.0
2016-12-27 15:00:00,69.48,69.52,69.48,69.49,10805.0,49.499,49.5275,49.499,49.5061,10805.0
2016-12-27 15:05:00,69.48,69.51,69.46,69.48,16484.0,49.499,49.5203,49.4847,49.499,16484.0
2016-12-27 15:10:00,69.48,69.51,69.47,69.49,17262.0,49.499,49.5203,49.4918,49.5061,17262.0
2016-12-27 15:15:00,69.48,69.51,69.47,69.49,11867.0,49.499,49.5203,49.4918,49.5061,11867.0
2016-12-27 15:20:00,69.48,69.56,69.46,69.54,24238.0,49.499,49.556,49.4847,49.5417,24238.0
2016-12-27 15:25:00,69.53,69.56,69.5,69.54,29560.0,49.5346,49.556,49.5132,49.5417,29560.0
2016-12-27 15:30:00,69.53,69.54,69.47,69.47,60644.0,49.5346,49.5417,49.4918,49.4918,60644.0
2016-12-27 15:35:00,69.47,69.49,69.42,69.47,26262.0,49.4918,49.5061,49.4562,49.4918,26262.0
2016-12-27 15:40:00,69.47,69.51,69.47,69.5,44980.0,49.4918,49.5203,49.4918,49.5132,44980.0
2016-12-27 15:45:00,69.49,69.54,69.47,69.52,63244.0,49.5061,49.5417,49.4918,49.5275,63244.0
2016-12-27 15:50:00,69.51,69.53,69.47,69.48,51771.0,49.5203,49.5346,49.4918,49.499,51771.0
2016-12-27 15:55:00,69.49,69.51,69.4,69.44,129335.0,49.5061,49.5203,49.442,49.4705,129335.0
2016-12-28 09:30:00,69.14,69.16,68.85,68.92,119587.0,49.2567,49.271,49.0501,49.1,119587.0
2016-12-28 09:35:00,68.91,69.02,68.86,69.0,61501.0,49.0929,49.1712,49.0573,49.157,61501.0
2016-12-28 09:40:00,69.01,69.13,68.87,69.05,62935.0,49.1641,49.2496,49.0644,49.1926,62935.0
2016-12-28 09:45:00,69.05,69.13,69.01,69.06,22028.0,49.1926,49.2496,49.1641,49.1997,22028.0
2016-12-28 09:50:00,69.08,69.32,69.08,69.14,48764.0,49.214,49.385,49.214,49.2567,48764.0
2016-12-28 09:55:00,69.13,69.16,69.05,69.09,18927.0,49.2496,49.271,49.1926,49.2211,18927.0
2016-12-28 10:00:00,69.08,69.12,69.0,69.1,23554.0,49.214,49.2425,49.157,49.2282,23554.0
2016-12-28 10:05:00,69.1,69.19,69.04,69.06,25642.0,49.2282,49.2924,49.1855,49.1997,25642.0
2016-12-28 10:10:00,69.06,69.08,68.97,69.03,21424.0,49.1997,49.214,49.1356,49.1784,21424.0
2016-12-28 10:15:00,69.02,69.07,69.0,69.0,17457.0,49.1712,49.2069,49.157,49.157,17457.0
2016-12-28 10:20:00,69.02,69.02,68.91,68.91,31848.0,49.1712,49.1712,49.0929,49.0929,31848.0
2016-12-28 10:25:00,68.9,69.05,68.88,69.01,35582.0,49.0858,49.1926,49.0715,49.1641,35582.0
2016-12-28 10:30:00,69.0,69.01,68.91,68.95,33198.0,49.157,49.1641,49.0929,49.1214,33198.0
2016-12-28 10:35:00,68.95,68.99,68.89,68.91,62174.0,49.1214,49.1499,49.0786,49.0929,62174.0
2016-12-28 10:40:00,68.92,69.03,68.92,69.0,56361.0,49.1,49.1784,49.1,49.157,56361.0
2016-12-28 10:45:00,69.0,69.02,68.94,68.99,18857.0,49.157,49.1712,49.1143,49.1499,18857.0
2016-12-28 10:50:00,68.98,69.06,68.97,69.05,20789.0,49.1427,49.1997,49.1356,49.1926,20789.0
2016-12-28 10:55:00,69.04,69.08,69.03,69.05,10732.0,49.1855,49.214,49.1784,49.1926,10732.0
2016-12-28 11:00:00,69.04,69.04,68.95,68.98,45819.0,49.1855,49.1855,49.1214,49.1427,45819.0
2016-12-28 11:05:00,68.98,69.06,68.97,69.06,17038.0,49.1427,49.1997,49.1356,49.1997,17038.0
2016-12-28 11:10:00,69.07,69.07,69.0,69.02,10139.0,49.2069,49.2069,49.157,49.1712,10139.0
2016-12-28 11:15:00,69.02,69.05,69.02,69.05,9050.0,49.1712,49.1926,49.1712,49.1926,9050.0
2016-12-28 11:20:00,69.05,69.2,69.05,69.17,17201.0,49.1926,49.2995,49.1926,49.2781,17201.0
2016-12-28 11:25:00,69.17,69.27,69.15,69.26,19171.0,49.2781,49.3493,49.2639,49.3422,19171.0
2016-12-28 11:30:00,69.25,69.33,69.25,69.28,22736.0,49.3351,49.3921,49.3351,49.3565,22736.0
2016-12-28 11:35:00,69.27,69.29,69.22,69.23,10785.0,49.3493,49.3636,49.3137,49.3209,10785.0
2016-12-28 11:40:00,69.24,69.25,69.15,69.18,9964.0,49.328,49.3351,49.2639,49.2852,9964.0
2016-12-28 11:45:00,69.18,69.18,69.11,69.16,10416.0,49.2852,49.2852,49.2354,49.271,10416.0
2016-12-28 11:50:00,69.16,69.19,69.14,69.18,5473.0,49.271,49.2924,49.2567,49.2852,5473.0
2016-12-28 11:55:00,69.17,69.17,69.06,69.07,12559.0,49.2781,49.2781,49.1997,49.2069,12559.0
2016-12-28 12:00:00,69.08,69.08,69.01,69.03,9861.0,49.214,49.214,49.1641,49.1784,9861.0
2016-12-28 12:05:00,69.03,69.03,68.96,68.99,21923.0,49.1784,49.1784,49.1285,49.1499,21923.0
2016-12-28 12:10:00,69.0,69.05,69.0,69.02,13058.0,49.157,49.1926,49.157,49.1712,13058.0
2016-12-28 12:15:00,69.01,69.11,69.0,69.06,28992.0,49.1641,49.2354,49.157,49.1997,28992.0
2016-12-28 12:20:00,69.06,69.07,68.93,68.94,47690.0,49.1997,49.2069,49.1071,49.1143,47690.0
2016-12-28 12:25:00,68.94,68.95,68.87,68.9,22457.0,49.1143,49.1214,49.0644,49.0858,22457.0
2016-12-28 12:30:00,68.89,68.91,68.85,68.86,13137.0,49.0786,49.0929,49.0501,49.0573,13137.0
2016-12-28 12:35:00,68.86,68.9,68.81,68.81,32362.0,49.0573,49.0858,49.0216,49.0216,32362.0
2016-12-28 12:40:00,68.81,68.87,68.77,68.81,19947.0,49.0216,49.0644,48.9931,49.0216,19947.0
2016-12-28 12:45:00,68.8,68.82,68.74,68.82,14304.0,49.0145,49.0288,48.9718,49.0288,14304.0
2016-12-28 12:50:00,68.82,68.85,68.82,68.85,10043.0,49.0288,49.0501,49.0288,49.0501,10043.0
2016-12-28 12:55:00,68.85,68.86,68.78,68.82,13979.0,49.0501,49.0573,49.0003,49.0288,13979.0
2016-12-28 13:00:00,68.81,68.83,68.77,68.79,13545.0,49.0216,49.0359,48.9931,49.0074,13545.0
2016-12-28 13:05:00,68.79,68.82,68.76,68.8,12187.0,49.0074,49.0288,48.986,49.0145,12187.0
2016-12-28 13:10:00,68.8,68.81,68.77,68.8,9154.0,49.0145,49.0216,48.9931,49.0145,9154.0
2016-12-28 13:15:00,68.8,68.83,68.78,68.79,10598.0,49.0145,49.0359,49.0003,49.0074,10598.0
2016-12-28 13:20:00,68.79,68.82,68.77,68.79,8591.0,49.0074,49.0288,48.9931,49.0074,8591.0
2016-12-28 13:25:00,68.79,68.8,68.75,68.75,10277.0,49.0074,49.0145,48.9789,48.9789,10277.0
2016-12-28 13:30:00,68.75,68.78,68.74,68.78,13492.0,48.9789,49.0003,48.9718,49.0003,13492.0
2016-12-28 13:35:00,68.78,68.79,68.76,68.76,8061.0,49.0003,49.0074,48.986,48.986,8061.0
2016-12-28 13:40:00,68.77,68.78,68.73,68.73,8882.0,48.9931,49.0003,48.9646,48.9646,8882.0
2016-12-28 13:45:00,68.74,68.76,68.68,68.71,14341.0,48.9718,48.986,48.929,48.9504,14341.0
2016-12-28 13:50:00,68.72,68.76,68.72,68.75,13221.0,48.9575,48.986,48.9575,48.9789,13221.0
2016-12-28 13:55:00,68.74,68.76,68.71,68.71,10624.0,48.9718,48.986,48.9504,48.9504,10624.0
2016-12-28 14:00:00,68.7,68.76,68.68,68.7,10263.0,48.9433,48.986,48.929,48.9433,10263.0
2016-12-28 14:05:00,68.69,68.77,68.69,68.76,12866.0,48.9361,48.9931,48.9361,48.986,12866.0
2016-12-28 14:10:00,68.76,68.77,68.67,68.72,14694.0,48.986,48.9931,48.9219,48.9575,14694.0
2016-12-28 14:15:00,68.73,68.73,68.6,68.61,11883.0,48.9646,48.9646,48.872,48.8792,11883.0
2016-12-28 14:20:00,68.62,68.63,68.53,68.57,11736.0,48.8863,48.8934,48.8222,48.8507,11736.0
2016-12-28 14:25:00,68.57,68.58,68.53,68.55,10832.0,48.8507,48.8578,48.8222,48.8364,10832.0
2016-12-28 14:30:00,68.55,68.59,68.54,68.55,10023.0,48.8364,48.8649,48.8293,48.8364,10023.0
2016-12-28 14:35:00,68.55,68.58,68.54,68.54,11927.0,48.8364,48.8578,48.8293,48.8293,11927.0
2016-12-28 14:40:00,68.54,68.6,68.54,68.59,13632.0,48.8293,48.872,48.8293,48.8649,13632.0
2016-12-28 14:45:00,68.59,68.59,68.55,68.56,6529.0,48.8649,48.8649,48.8364,48.8435,6529.0
2016-12-28 14:50:00,68.55,68.56,68.47,68.5,24398.0,48.8364,48.8435,48.7794,48.8008,24398.0
2016-12-28 14:55:00,68.49,68.56,68.49,68.56,12408.0,48.7937,48.8435,48.7937,48.8435,12408.0
2016-12-28 15:00:00,68.56,68.63,68.54,68.6,19903.0,48.8435,48.8934,48.8293,48.872,19903.0
2016-12-28 15:05:00,68.6,68.65,68.6,68.64,16979.0,48.872,48.9076,48.872,48.9005,16979.0
2016-12-28 15:10:00,68.64,68.68,68.61,68.68,18506.0,48.9005,48.929,48.8792,48.929,18506.0
2016-12-28 15:15:00,68.7,68.73,68.66,68.73,31857.0,48.9433,48.9646,48.9148,48.9646,31857.0
2016-12-28 15:20:00,68.75,68.83,68.74,68.83,22429.0,48.9789,49.0359,48.9718,49.0359,22429.0
2016-12-28 15:25:00,68.82,68.84,68.77,68.78,25967.0,49.0288,49.043,48.9931,49.0003,25967.0
2016-12-28 15:30:00,68.78,68.81,68.7,68.8,24194.0,49.0003,49.0216,48.9433,49.0145,24194.0
2016-12-28 15:35:00,68.79,68.8,68.75,68.75,25419.0,49.0074,49.0145,48.9789,48.9789,25419.0
2016-12-28 15:40:00,68.75,68.76,68.67,68.7,57797.0,48.9789,48.986,48.9219,48.9433,57797.0
2016-12-28 15:45:00,68.69,68.75,68.67,68.72,43394.0,48.9361,48.9789,48.9219,48.9575,43394.0
2016-12-28 15:50:00,68.73,68.74,68.64,68.71,50536.0,48.9646,48.9718,48.9005,48.9504,50536.0
2016-12-28 15:55:00,68.71,68.75,68.61,68.69,110849.0,48.9504,48.9789,48.8792,48.9361,110849.0
2016-12-29 09:30:00,68.67,69.12,68.62,69.06,40876.0,48.9219,49.2425,48.8863,49.1997,40876.0
2016-12-29 09:35:00,69.09,69.37,69.06,69.3,63808.0,49.2211,49.4206,49.1997,49.3707,63808.0
2016-12-29 09:40:00,69.31,69.35,69.19,69.27,34693.0,49.3778,49.4063,49.2924,49.3493,34693.0
2016-12-29 09:45:00,69.27,69.43,69.27,69.39,45417.0,49.3493,49.4633,49.3493,49.4348,45417.0
2016-12-29 09:50:00,69.42,69.49,69.33,69.4,32903.0,49.4562,49.5061,49.3921,49.442,32903.0
2016-12-29 09:55:00,69.38,69.47,69.36,69.38,16964.0,49.4277,49.4918,49.4135,49.4277,16964.0
2016-12-29 10:00:00,69.36,69.61,69.33,69.59,51823.0,49.4135,49.5916,49.3921,49.5773,51823.0
2016-12-29 10:05:00,69.57,69.65,69.55,69.59,30424.0,49.5631,49.6201,49.5488,49.5773,30424.0
2016-12-29 10:10:00,69.61,69.64,69.45,69.48,13815.0,49.5916,49.6129,49.4776,49.499,13815.0
2016-12-29 10:15:00,69.44,69.48,69.35,69.41,12059.0,49.4705,49.499,49.4063,49.4491,12059.0
2016-12-29 10:20:00,69.38,69.55,69.38,69.53,10863.0,49.4277,49.5488,49.4277,49.5346,10863.0
2016-12-29 10:25:00,69.54,69.54,69.43,69.44,13329.0,49.5417,49.5417,49.4633,49.4705,13329.0
2016-12-29 10:30:00,69.46,69.46,69.13,69.17,25845.0,49.4847,49.4847,49.2496,49.2781,25845.0
2016-12-29 10:35:00,69.15,69.3,69.15,69.17,86268.0,49.2639,49.3707,49.2639,49.2781,86268.0
2016-12-29 10:40:00,69.13,69.14,69.0,69.04,15968.0,49.2496,49.2567,49.157,49.1855,15968.0
2016-12-29 10:45:00,69.03,69.06,68.91,68.91,17571.0,49.1784,49.1997,49.0929,49.0929,17571.0
2016-12-29 10:50:00,68.9,68.99,68.9,68.95,20328.0,49.0858,49.1499,49.0858,49.1214,20328.0
2016-12-29 10:55:00,68.96,69.04,68.95,68.99,31582.0,49.1285,49.1855,49.1214,49.1499,31582.0
2016-12-29 11:00:00,68.99,69.02,68.76,68.8,22450.0,49.1499,49.1712,48.986,49.0145,22450.0
2016-12-29 11:05:00,68.78,68.9,68.75,68.8,16211.0,49.0003,49.0858,48.9789,49.0145,16211.0
2016-12-29 11:10:00,68.79,68.86,68.74,68.76,15594.0,49.0074,49.0573,48.9718,48.986,15594.0
2016-12-29 11:15:00,68.76,68.83,68.73,68.83,30519.0,48.986,49.0359,48.9646,49.0359,30519.0
2016-12-29 11:20:00,68.83,68.97,68.83,68.93,29490.0,49.0359,49.1356,49.0359,49.1071,29490.0
2016-12-29 11:25:00,68.93,69.0,68.92,68.99,14588.0,49.1071,49.157,49.1,49.1499,14588.0
2016-12-29 11:30:00,68.98,68.99,68.81,68.88,17394.0,49.1427,49.1499,49.0216,49.0715,17394.0
2016-12-29 11:35:00,68.89,68.91,68.72,68.72,14564.0,49.0786,49.0929,48.9575,48.9575,14564.0
2016-12-29 11:40:00,68.69,68.75,68.69,68.71,12029.0,48.9361,48.9789,48.9361,48.9504,12029.0
2016-12-29 11:45:00,68.69,68.73,68.66,68.67,13332.0,48.9361,48.9646,48.9148,48.9219,13332.0
2016-12-29 11:50:00,68.67,68.7,68.58,68.6,13315.0,48.9219,48.9433,48.8578,48.872,13315.0
2016-12-29 11:55:00,68.61,68.63,68.53,68.6,13251.0,48.8792,48.8934,48.8222,48.872,13251.0
2016-12-29 12:00:00,68.58,68.6,68.47,68.48,13489.0,48.8578,48.872,48.7794,48.7865,13489.0
2016-12-29 12:05:00,68.47,68.48,68.31,68.36,16173.0,48.7794,48.7865,48.6654,48.701,16173.0
2016-12-29 12:10:00,68.33,68.39,68.32,68.34,9620.0,48.6797,48.7224,48.6726,48.6868,9620.0
2016-12-29 12:15:00,68.35,68.36,68.25,68.28,29652.0,48.6939,48.701,48.6227,48.6441,29652.0
2016-12-29 12:20:00,68.29,68.4,68.27,68.28,9444.0,48.6512,48.7295,48.6369,48.6441,9444.0
2016-12-29 12:25:00,68.31,68.33,68.3,68.32,4482.0,48.6654,48.6797,48.6583,48.6726,4482.0
2016-12-29 12:30:00,68.31,68.34,68.28,68.28,8757.0,48.6654,48.6868,48.6441,48.6441,8757.0
2016-12-29 12:35:00,68.28,68.33,68.27,68.29,10392.0,48.6441,48.6797,48.6369,48.6512,10392.0
2016-12-29 12:40:00,68.3,68.31,68.27,68.29,10906.0,48.6583,48.6654,48.6369,48.6512,10906.0
2016-12-29 12:45:00,68.28,68.36,68.26,68.35,15950.0,48.6441,48.701,48.6298,48.6939,15950.0
2016-12-29 12:50:00,68.35,68.45,68.35,68.43,7350.0,48.6939,48.7652,48.6939,48.7509,7350.0
2016-12-29 12:55:00,68.44,68.55,68.44,68.54,13337.0,48.758,48.8364,48.758,48.8293,13337.0
2016-12-29 13:00:00,68.54,68.56,68.44,68.49,9394.0,48.8293,48.8435,48.758,48.7937,9394.0
2016-12-29 13:05:00,68.47,68.47,68.35,68.38,10688.0,48.7794,48.7794,48.6939,48.7153,10688.0
2016-12-29 13:10:00,68.38,68.44,68.31,68.38,15602.0,48.7153,48.758,48.6654,48.7153,15602.0
2016-12-29 13:15:00,68.38,68.44,68.34,68.35,7188.0,48.7153,48.758,48.6868,48.6939,7188.0
2016-12-29 13:20:00,68.36,68.44,68.36,68.4,8180.0,48.701,48.758,48.701,48.7295,8180.0
2016-12-29 13:25:00,68.4,68.48,68.38,68.4,7215.0,48.7295,48.7865,48.7153,48.7295,7215.0
2016-12-29 13:30:00,68.44,68.48,68.41,68.43,6925.0,48.758,48.7865,48.7367,48.7509,6925.0
2016-12-29 13:35:00,68.44,68.46,68.36,68.38,9206.0,48.758,48.7723,48.701,48.7153,9206.0
2016-12-29 13:40:00,68.39,68.44,68.38,68.43,7241.0,48.7224,48.758,48.7153,48.7509,7241.0
2016-12-29 13:45:00,68.42,68.51,68.42,68.5,17736.0,48.7438,48.8079,48.7438,48.8008,17736.0
2016-12-29 13:50:00,68.52,68.54,68.47,68.48,10607.0,48.815,48.8293,48.7794,48.7865,10607.0
2016-12-29 13:55:00,68.5,68.52,68.46,68.52,5190.0,48.8008,48.815,48.7723,48.815,5190.0
2016-12-29 14:00:00,68.53,68.65,68.53,68.64,20106.0,48.8222,48.9076,48.8222,48.9005,20106.0
2016-12-29 14:05:00,68.63,68.72,68.63,68.7,19536.0,48.8934,48.9575,48.8934,48.9433,19536.0
2016-12-29 14:10:00,68.68,68.7,68.67,68.68,4380.0,48.929,48.9433,48.9219,48.929,4380.0
2016-12-29 14:15:00,68.69,68.72,68.67,68.71,6069.0,48.9361,48.9575,48.9219,48.9504,6069.0
2016-12-29 14:20:00,68.71,68.73,68.68,68.72,11312.0,48.9504,48.9646,48.929,48.9575,11312.0
2016-12-29 14:25:00,68.71,68.74,68.67,68.7,13182.0,48.9504,48.9718,48.9219,48.9433,13182.0
2016-12-29 14:30:00,68.69,68.7,68.53,68.53,5927.0,48.9361,48.9433,48.8222,48.8222,5927.0
2016-12-29 14:35:00,68.54,68.6,68.53,68.57,10241.0,48.8293,48.872,48.8222,48.8507,10241.0
2016-12-29 14:40:00,68.58,68.59,68.54,68.59,6922.0,48.8578,48.8649,48.8293,48.8649,6922.0
2016-12-29 14:45:00,68.6,68.65,68.54,68.56,12304.0,48.872,48.9076,48.8293,48.8435,12304.0
2016-12-29 14:50:00,68.57,68.59,68.55,68.56,6214.0,48.8507,48.8649,48.8364,48.8435,6214.0
2016-12-29 14:55:00,68.56,68.56,68.53,68.55,11664.0,48.8435,48.8435,48.8222,48.8364,11664.0
2016-12-29 15:00:00,68.55,68.56,68.53,68.53,6793.0,48.8364,48.8435,48.8222,48.8222,6793.0
2016-12-29 15:05:00,68.52,68.57,68.47,68.55,16942.0,48.815,48.8507,48.7794,48.8364,16942.0
2016-12-29 15:10:00,68.55,68.6,68.55,68.6,10142.0,48.8364,48.872,48.8364,48.872,10142.0
2016-12-29 15:15:00,68.6,68.62,68.57,68.57,11143.0,48.872,48.8863,48.8507,48.8507,11143.0
2016-12-29 15:20:00,68.57,68.6,68.55,68.56,13812.0,48.8507,48.872,48.8364,48.8435,13812.0
2016-12-29 15:25:00,68.57,68.59,68.56,68.57,15641.0,48.8507,48.8649,48.8435,48.8507,15641.0
2016-12-29 15:30:00,68.58,68.63,68.55,68.6,16017.0,48.8578,48.8934,48.8364,48.872,16017.0
2016-12-29 15:35:00,68.6,68.61,68.57,68.59,17780.0,48.872,48.8792,48.8507,48.8649,17780.0
2016-12-29 15:40:00,68.59,68.61,68.58,68.59,17870.0,48.8649,48.8792,48.8578,48.8649,17870.0
2016-12-29 15:45:00,68.59,68.6,68.52,68.56,47574.0,48.8649,48.872,48.815,48.8435,47574.0
2016-12-29 15:50:00,68.57,68.59,68.53,68.58,40723.0,48.8507,48.8649,48.8222,48.8578,40723.0
2016-12-29 15:55:00,68.58,68.63,68.54,68.59,89788.0,48.8578,48.8934,48.8293,48.8649,89788.0
2016-12-30 09:30:00,68.56,68.9,68.5,68.75,38366.0,48.8435,49.0858,48.8008,48.9789,38366.0
2016-12-30 09:35:00,68.74,69.17,68.72,69.1,75262.0,48.9718,49.2781,48.9575,49.2282,75262.0
2016-12-30 09:40:00,69.06,69.07,68.76,68.85,55202.0,49.1997,49.2069,48.986,49.0501,55202.0
2016-12-30 09:45:00,68.83,68.83,68.55,68.57,16914.0,49.0359,49.0359,48.8364,48.8507,16914.0
2016-12-30 09:50:00,68.57,68.72,68.53,68.57,10162.0,48.8507,48.9575,48.8222,48.8507,10162.0
2016-12-30 09:55:00,68.57,68.65,68.42,68.47,30214.0,48.8507,48.9076,48.7438,48.7794,30214.0
2016-12-30 10:00:00,68.45,68.5,68.38,68.5,25961.0,48.7652,48.8008,48.7153,48.8008,25961.0
2016-12-30 10:05:00,68.5,68.5,68.42,68.44,14579.0,48.8008,48.8008,48.7438,48.758,14579.0
2016-12-30 10:10:00,68.46,68.5,68.41,68.5,12286.0,48.7723,48.8008,48.7367,48.8008,12286.0
2016-12-30 10:15:00,68.5,68.62,68.44,68.49,21675.0,48.8008,48.8863,48.758,48.7937,21675.0
2016-12-30 10:20:00,68.52,68.57,68.5,68.53,10909.0,48.815,48.8507,48.8008,48.8222,10909.0
2016-12-30 10:25:00,68.53,68.55,68.42,68.47,13558.0,48.8222,48.8364,48.7438,48.7794,13558.0
2016-12-30 10:30:00,68.44,68.51,68.42,68.45,8623.0,48.758,48.8079,48.7438,48.7652,8623.0
2016-12-30 10:35:00,68.46,68.57,68.45,68.52,22887.0,48.7723,48.8507,48.7652,48.815,22887.0
2016-12-30 10:40:00,68.52,68.57,68.48,68.56,16532.0,48.815,48.8507,48.7865,48.8435,16532.0
2016-12-30 10:45:00,68.56,68.56,68.45,68.48,8739.0,48.8435,48.8435,48.7652,48.7865,8739.0
2016-12-30 10:50:00,68.48,68.51,68.46,68.49,12137.0,48.7865,48.8079,48.7723,48.7937,12137.0
2016-12-30 10:55:00,68.5,68.5,68.45,68.48,10404.0,48.8008,48.8008,48.7652,48.7865,10404.0
2016-12-30 11:00:00,68.49,68.51,68.44,68.48,7807.0,48.7937,48.8079,48.758,48.7865,7807.0
2016-12-30 11:05:00,68.48,68.5,68.46,68.49,9193.0,48.7865,48.8008,48.7723,48.7937,9193.0
2016-12-30 11:10:00,68.47,68.5,68.45,68.5,11210.0,48.7794,48.8008,48.7652,48.8008,11210.0
2016-12-30 11:15:00,68.48,68.5,68.43,68.46,6891.0,48.7865,48.8008,48.7509,48.7723,6891.0
2016-12-30 11:20:00,68.42,68.46,68.41,68.44,12726.0,48.7438,48.7723,48.7367,48.758,12726.0
2016-12-30 11:25:00,68.43,68.48,68.42,68.45,9097.0,48.7509,48.7865,48.7438,48.7652,9097.0
2016-12-30 11:30:00,68.44,68.5,68.42,68.5,14235.0,48.758,48.8008,48.7438,48.8008,14235.0
2016-12-30 11:35:00,68.5,68.66,68.48,68.66,10761.0,48.8008,48.9148,48.7865,48.9148,10761.0
2016-12-30 11:40:00,68.69,68.86,68.65,68.82,25815.0,48.9361,49.0573,48.9076,49.0288,25815.0
2016-12-30 11:45:00,68.89,68.92,68.81,68.83,13793.0,49.0786,49.1,49.0216,49.0359,13793.0
2016-12-30 11:50:00,68.82,68.88,68.78,68.85,19466.0,49.0288,49.0715,49.0003,49.0501,19466.0
2016-12-30 11:55:00,68.82,68.82,68.67,68.69,4449.0,49.0288,49.0288,48.9219,48.9361,4449.0
2016-12-30 12:00:00,68.69,68.7,68.57,68.63,26172.0,48.9361,48.9433,48.8507,48.8934,26172.0
2016-12-30 12:05:00,68.63,68.72,68.61,68.64,8749.0,48.8934,48.9575,48.8792,48.9005,8749.0
2016-12-30 12:10:00,68.64,68.66,68.53,68.55,13574.0,48.9005,48.9148,48.8222,48.8364,13574.0
2016-12-30 12:15:00,68.53,68.65,68.5,68.65,11394.0,48.8222,48.9076,48.8008,48.9076,11394.0
2016-12-30 12:20:00,68.65,68.65,68.57,68.65,7426.0,48.9076,48.9076,48.8507,48.9076,7426.0
2016-12-30 12:25:00,68.64,68.66,68.59,68.62,7280.0,48.9005,48.9148,48.8649,48.8863,7280.0
2016-12-30 12:30:00,68.62,68.66,68.62,68.66,3689.0,48.8863,48.9148,48.8863,48.9148,3689.0
2016-12-30 12:35:00,68.65,68.65,68.58,68.65,9831.0,48.9076,48.9076,48.8578,48.9076,9831.0
2016-12-30 12:40:00,68.66,68.69,68.62,68.64,9090.0,48.9148,48.9361,48.8863,48.9005,9090.0
2016-12-30 12:45:00,68.64,68.66,68.6,68.65,4407.0,48.9005,48.9148,48.872,48.9076,4407.0
2016-12-30 12:50:00,68.64,68.65,68.57,68.6,6689.0,48.9005,48.9076,48.8507,48.872,6689.0
2016-12-30 12:55:00,68.6,68.67,68.58,68.63,12250.0,48.872,48.9219,48.8578,48.8934,12250.0
2016-12-30 13:00:00,68.64,68.65,68.57,68.57,13526.0,48.9005,48.9076,48.8507,48.8507,13526.0
2016-12-30 13:05:00,68.58,68.6,68.55,68.57,11781.0,48.8578,48.872,48.8364,48.8507,11781.0
2016-12-30 13:10:00,68.59,68.59,68.53,68.53,4435.0,48.8649,48.8649,48.8222,48.8222,4435.0
2016-12-30 13:15:00,68.54,68.62,68.54,68.6,8279.0,48.8293,48.8863,48.8293,48.872,8279.0
2016-12-30 13:20:00,68.6,68.64,68.58,68.63,4686.0,48.872,48.9005,48.8578,48.8934,4686.0
2016-12-30 13:25:00,68.65,68.65,68.57,68.57,5986.0,48.9076,48.9076,48.8507,48.8507,5986.0
2016-12-30 13:30:00,68.59,68.59,68.54,68.58,6811.0,48.8649,48.8649,48.8293,48.8578,6811.0
2016-12-30 13:35:00,68.56,68.63,68.56,68.6,6927.0,48.8435,48.8934,48.8435,48.872,6927.0
2016-12-30 13:40:00,68.59,68.6,68.54,68.54,6223.0,48.8649,48.872,48.8293,48.8293,6223.0
2016-12-30 13:45:00,68.53,68.53,68.45,68.47,6493.0,48.8222,48.8222,48.7652,48.7794,6493.0
2016-12-30 13:50:00,68.46,68.48,68.39,68.44,12540.0,48.7723,48.7865,48.7224,48.758,12540.0
2016-12-30 13:55:00,68.43,68.48,68.41,68.44,5138.0,48.7509,48.7865,48.7367,48.758,5138.0
2016-12-30 14:00:00,68.44,68.46,68.41,68.41,4628.0,48.758,48.7723,48.7367,48.7367,4628.0
2016-12-30 14:05:00,68.41,68.45,68.38,68.38,11878.0,48.7367,48.7652,48.7153,48.7153,11878.0
2016-12-30 14:10:00,68.39,68.39,68.28,68.29,13436.0,48.7224,48.7224,48.6441,48.6512,13436.0
2016-12-30 14:15:00,68.3,68.34,68.26,68.29,12882.0,48.6583,48.6868,48.6298,48.6512,12882.0
2016-12-30 14:20:00,68.3,68.34,68.28,68.31,9745.0,48.6583,48.6868,48.6441,48.6654,9745.0
2016-12-30 14:25:00,68.33,68.41,68.31,68.33,33841.0,48.6797,48.7367,48.6654,48.6797,33841.0
2016-12-30 14:30:00,68.34,68.41,68.3,68.41,10106.0,48.6868,48.7367,48.6583,48.7367,10106.0
2016-12-30 14:35:00,68.42,68.46,68.4,68.46,13034.0,48.7438,48.7723,48.7295,48.7723,13034.0
2016-12-30 14:40:00,68.47,68.47,68.33,68.35,12788.0,48.7794,48.7794,48.6797,48.6939,12788.0
2016-12-30 14:45:00,68.36,68.36,68.2,68.21,17082.0,48.701,48.701,48.5871,48.5942,17082.0
2016-12-30 14:50:00,68.2,68.23,68.15,68.18,21047.0,48.5871,48.6084,48.5514,48.5728,21047.0
2016-12-30 14:55:00,68.18,68.21,68.12,68.18,10628.0,48.5728,48.5942,48.5301,48.5728,10628.0
2016-12-30 15:00:00,68.18,68.21,68.15,68.21,11655.0,48.5728,48.5942,48.5514,48.5942,11655.0
2016-12-30 15:05:00,68.21,68.29,68.18,68.29,11919.0,48.5942,48.6512,48.5728,48.6512,11919.0
2016-12-30 15:10:00,68.28,68.38,68.25,68.38,12700.0,48.6441,48.7153,48.6227,48.7153,12700.0
2016-12-30 15:15:00,68.39,68.43,68.34,68.34,18011.0,48.7224,48.7509,48.6868,48.6868,18011.0
2016-12-30 15:20:00,68.35,68.41,68.31,68.34,19080.0,48.6939,48.7367,48.6654,48.6868,19080.0
2016-12-30 15:25:00,68.34,68.41,68.33,68.41,24667.0,48.6868,48.7367,48.6797,48.7367,24667.0
2016-12-30 15:30:00,68.4,68.46,68.36,68.41,64959.0,48.7295,48.7723,48.701,48.7367,64959.0
2016-12-30 15:35:00,68.4,68.41,68.29,68.29,27280.0,48.7295,48.7367,48.6512,48.6512,27280.0
2016-12-30 15:40:00,68.3,68.32,68.18,68.19,28116.0,48.6583,48.6726,48.5728,48.5799,28116.0
2016-12-30 15:45:00,68.19,68.23,68.12,68.19,58030.0,48.5799,48.6084,48.5301,48.5799,58030.0
2016-12-30 15:50:00,68.18,68.26,68.18,68.25,71693.0,48.5728,48.6298,48.5728,48.6227,71693.0
2016-12-30 15:55:00,68.24,68.35,68.15,68.35,309962.0,48.6156,48.6939,48.5514,48.6939,309962.0
2017-01-03 09:30:00,69.55,70.0,68.84,69.85,178170.0,49.5488,49.8694,49.043,49.7626,178170.0
2017-01-03 09:35:00,69.99,70.63,69.95,70.48,256084.0,49.8623,50.3182,49.8338,50.2114,256084.0
2017-01-03 09:40:00,70.46,70.74,70.19,70.61,73831.0,50.1971,50.3966,50.0048,50.304,73831.0
2017-01-03 09:45:00,70.55,70.74,70.3,70.6,99285.0,50.2612,50.3966,50.0831,50.2969,99285.0
2017-01-03 09:50:00,70.59,70.68,70.36,70.61,52051.0,50.2897,50.3539,50.1259,50.304,52051.0
2017-01-03 09:55:00,70.59,70.87,70.56,70.64,82406.0,50.2897,50.4892,50.2684,50.3254,82406.0
2017-01-03 10:00:00,70.69,70.8,70.55,70.75,42153.0,50.361,50.4394,50.2612,50.4037,42153.0
2017-01-03 10:05:00,70.77,70.96,70.69,70.89,39502.0,50.418,50.5533,50.361,50.5035,39502.0
2017-01-03 10:10:00,70.87,71.08,70.8,71.08,99710.0,50.4892,50.6388,50.4394,50.6388,99710.0
2017-01-03 10:15:00,71.06,71.06,70.74,70.87,96891.0,50.6246,50.6246,50.3966,50.4892,96891.0
2017-01-03 10:20:00,70.86,70.86,70.52,70.64,75722.0,50.4821,50.4821,50.2399,50.3254,75722.0
2017-01-03 10:25:00,70.64,71.2,70.62,71.09,123706.0,50.3254,50.7243,50.3111,50.646,123706.0
2017-01-03 10:30:00,71.12,71.4,71.06,71.25,125051.0,50.6673,50.8668,50.6246,50.7599,125051.0
2017-01-03 10:35:00,71.25,71.26,70.93,71.01,54400.0,50.7599,50.7671,50.532,50.589,54400.0
2017-01-03 10:40:00,71.02,71.06,70.88,70.88,28195.0,50.5961,50.6246,50.4963,50.4963,28195.0
2017-01-03 10:45:00,70.9,70.9,70.54,70.55,51811.0,50.5106,50.5106,50.2541,50.2612,51811.0
2017-01-03 10:50:00,70.53,70.71,70.52,70.66,41037.0,50.247,50.3752,50.2399,50.3396,41037.0
2017-01-03 10:55:00,70.67,70.77,70.49,70.54,44127.0,50.3467,50.418,50.2185,50.2541,44127.0
2017-01-03 11:00:00,70.53,70.55,70.37,70.54,57907.0,50.247,50.2612,50.133,50.2541,57907.0
2017-01-03 11:05:00,70.54,70.65,70.53,70.61,33893.0,50.2541,50.3325,50.247,50.304,33893.0
2017-01-03 11:10:00,70.6,70.63,70.54,70.62,25739.0,50.2969,50.3182,50.2541,50.3111,25739.0
2017-01-03 11:15:00,70.63,70.8,70.46,70.6,37011.0,50.3182,50.4394,50.1971,50.2969,37011.0
2017-01-03 11:20:00,70.62,70.84,70.59,70.78,30795.0,50.3111,50.4678,50.2897,50.4251,30795.0
2017-01-03 11:25:00,70.77,70.79,70.48,70.52,27266.0,50.418,50.4322,50.2114,50.2399,27266.0
2017-01-03 11:30:00,70.52,70.57,70.41,70.46,41548.0,50.2399,50.2755,50.1615,50.1971,41548.0
2017-01-03 11:35:00,70.46,70.49,70.24,70.24,42130.0,50.1971,50.2185,50.0404,50.0404,42130.0
2017-01-03 11:40:00,70.25,70.31,70.15,70.17,45507.0,50.0475,50.0903,49.9763,49.9905,45507.0
2017-01-03 11:45:00,70.18,70.37,70.18,70.26,29846.0,49.9977,50.133,49.9977,50.0546,29846.0
2017-01-03 11:50:00,70.25,70.29,70.15,70.26,26279.0,50.0475,50.076,49.9763,50.0546,26279.0
2017-01-03 11:55:00,70.26,70.29,70.14,70.22,22107.0,50.0546,50.076,49.9692,50.0261,22107.0
2017-01-03 12:00:00,70.21,70.32,70.14,70.29,22857.0,50.019,50.0974,49.9692,50.076,22857.0
2017-01-03 12:05:00,70.3,70.3,70.11,70.17,25908.0,50.0831,50.0831,49.9478,49.9905,25908.0
2017-01-03 12:10:00,70.17,70.2,70.01,70.06,25470.0,49.9905,50.0119,49.8765,49.9122,25470.0
2017-01-03 12:15:00,70.04,70.27,70.04,70.15,19741.0,49.8979,50.0618,49.8979,49.9763,19741.0
2017-01-03 12:20:00,70.15,70.17,70.1,70.13,19137.0,49.9763,49.9905,49.9407,49.962,19137.0
2017-01-03 12:25:00,70.13,70.17,70.09,70.11,18692.0,49.962,49.9905,49.9335,49.9478,18692.0
2017-01-03 12:30:00,70.13,70.31,70.1,70.28,33729.0,49.962,50.0903,49.9407,50.0689,33729.0
2017-01-03 12:35:00,70.27,70.37,70.26,70.3,35474.0,50.0618,50.133,50.0546,50.0831,35474.0
2017-01-03 12:40:00,70.28,70.36,70.26,70.31,31528.0,50.0689,50.1259,50.0546,50.0903,31528.0
2017-01-03 12:45:00,70.32,70.64,70.31,70.63,36585.0,50.0974,50.3254,50.0903,50.3182,36585.0
2017-01-03 12:50:00,70.61,70.62,70.45,70.52,26569.0,50.304,50.3111,50.19,50.2399,26569.0
2017-01-03 12:55:00,70.52,70.58,70.49,70.58,14618.0,50.2399,50.2826,50.2185,50.2826,14618.0
2017-01-03 13:00:00,70.6,70.66,70.53,70.6,23689.0,50.2969,50.3396,50.247,50.2969,23689.0
2017-01-03 13:05:00,70.56,70.71,70.56,70.58,44193.0,50.2684,50.3752,50.2684,50.2826,44193.0
2017-01-03 13:10:00,70.58,70.76,70.56,70.67,40692.0,50.2826,50.4109,50.2684,50.3467,40692.0
2017-01-03 13:15:00,70.65,70.67,70.48,70.58,36577.0,50.3325,50.3467,50.2114,50.2826,36577.0
2017-01-03 13:20:00,70.59,70.77,70.5,70.65,43480.0,50.2897,50.418,50.2256,50.3325,43480.0
2017-01-03 13:25:00,70.65,70.7,70.51,70.7,22486.0,50.3325,50.3681,50.2328,50.3681,22486.0
2017-01-03 13:30:00,70.72,70.72,70.61,70.62,19618.0,50.3824,50.3824,50.304,50.3111,19618.0
2017-01-03 13:35:00,70.61,70.63,70.56,70.57,19948.0,50.304,50.3182,50.2684,50.2755,19948.0
2017-01-03 13:40:00,70.58,70.6,70.48,70.6,12857.0,50.2826,50.2969,50.2114,50.2969,12857.0
2017-01-03 13:45:00,70.6,70.65,70.16,70.38,53838.0,50.2969,50.3325,49.9834,50.1401,53838.0
2017-01-03 13:50:00,70.4,70.46,70.2,70.34,33242.0,50.1544,50.1971,50.0119,50.1116,33242.0
2017-01-03 13:55:00,70.3,70.4,70.2,70.28,25212.0,50.0831,50.1544,50.0119,50.0689,25212.0
2017-01-03 14:00:00,70.29,70.39,70.2,70.35,26541.0,50.076,50.1473,50.0119,50.1188,26541.0
2017-01-03 14:05:00,70.34,70.36,70.22,70.23,15248.0,50.1116,50.1259,50.0261,50.0333,15248.0
2017-01-03 14:10:00,70.23,70.28,70.19,70.25,14891.0,50.0333,50.0689,50.0048,50.0475,14891.0
2017-01-03 14:15:00,70.25,70.3,70.2,70.24,33492.0,50.0475,50.0831,50.0119,50.0404,33492.0
2017-01-03 14:20:00,70.25,70.36,70.23,70.36,14295.0,50.0475,50.1259,50.0333,50.1259,14295.0
2017-01-03 14:25:00,70.36,70.43,70.33,70.39,15402.0,50.1259,50.1758,50.1045,50.1473,15402.0
2017-01-03 14:30:00,70.37,70.4,70.25,70.26,27615.0,50.133,50.1544,50.0475,50.0546,27615.0
2017-01-03 14:35:00,70.26,70.38,70.26,70.38,21793.0,50.0546,50.1401,50.0546,50.1401,21793.0
2017-01-03 14:40:00,70.37,70.39,70.16,70.22,25893.0,50.133,50.1473,49.9834,50.0261,25893.0
2017-01-03 14:45:00,70.22,70.34,70.21,70.29,15010.0,50.0261,50.1116,50.019,50.076,15010.0
2017-01-03 14:50:00,70.29,70.45,70.26,70.45,17282.0,50.076,50.19,50.0546,50.19,17282.0
2017-01-03 14:55:00,70.48,70.48,70.34,70.37,31922.0,50.2114,50.2114,50.1116,50.133,31922.0
2017-01-03 15:00:00,70.36,70.42,70.3,70.35,23620.0,50.1259,50.1686,50.0831,50.1188,23620.0
2017-01-03 15:05:00,70.36,70.38,70.31,70.34,21391.0,50.1259,50.1401,50.0903,50.1116,21391.0
2017-01-03 15:10:00,70.32,70.38,70.17,70.2,55321.0,50.0974,50.1401,49.9905,50.0119,55321.0
2017-01-03 15:15:00,70.21,70.32,70.12,70.24,30099.0,50.019,50.0974,49.9549,50.0404,30099.0
2017-01-03 15:20:00,70.25,70.25,70.21,70.23,29329.0,50.0475,50.0475,50.019,50.0333,29329.0
2017-01-03 15:25:00,70.23,70.31,70.22,70.3,40009.0,50.0333,50.0903,50.0261,50.0831,40009.0
2017-01-03 15:30:00,70.3,70.38,70.27,70.31,41475.0,50.0831,50.1401,50.0618,50.0903,41475.0
2017-01-03 15:35:00,70.31,70.35,70.23,70.31,68656.0,50.0903,50.1188,50.0333,50.0903,68656.0
2017-01-03 15:40:00,70.32,70.4,70.29,70.35,54155.0,50.0974,50.1544,50.076,50.1188,54155.0
2017-01-03 15:45:00,70.35,70.47,70.34,70.45,73290.0,50.1188,50.2043,50.1116,50.19,73290.0
2017-01-03 15:50:00,70.45,70.45,70.32,70.37,96039.0,50.19,50.19,50.0974,50.133,96039.0
2017-01-03 15:55:00,70.37,70.49,70.36,70.41,182964.0,50.133,50.2185,50.1259,50.1615,182964.0
2017-01-04 09:30:00,69.54,69.91,68.88,69.3,255872.0,49.5417,49.8053,49.0715,49.3707,255872.0
2017-01-04 09:35:00,69.29,69.56,68.97,69.01,128705.0,49.3636,49.556,49.1356,49.1641,128705.0
2017-01-04 09:40:00,69.03,69.07,68.8,68.81,173321.0,49.1784,49.2069,49.0145,49.0216,173321.0
2017-01-04 09:45:00,68.8,68.87,68.5,68.54,150831.0,49.0145,49.0644,48.8008,48.8293,150831.0
2017-01-04 09:50:00,68.52,68.95,68.5,68.95,132671.0,48.815,49.1214,48.8008,49.1214,132671.0
2017-01-04 09:55:00,68.9,68.98,68.78,68.95,98903.0,49.0858,49.1427,49.0003,49.1214,98903.0
2017-01-04 10:00:00,68.95,69.47,68.93,69.31,240839.0,49.1214,49.4918,49.1071,49.3778,240839.0
2017-01-04 10:05:00,69.32,69.51,69.17,69.2,125387.0,49.385,49.5203,49.2781,49.2995,125387.0
2017-01-04 10:10:00,69.17,69.18,68.71,68.79,198648.0,49.2781,49.2852,48.9504,49.0074,198648.0
2017-01-04 10:15:00,68.8,69.15,68.8,68.97,118132.0,49.0145,49.2639,49.0145,49.1356,118132.0
2017-01-04 10:20:00,68.96,69.01,68.69,68.7,95034.0,49.1285,49.1641,48.9361,48.9433,95034.0
2017-01-04 10:25:00,68.7,68.76,68.62,68.67,104374.0,48.9433,48.986,48.8863,48.9219,104374.0
2017-01-04 10:30:00,68.67,68.72,68.64,68.67,36419.0,48.9219,48.9575,48.9005,48.9219,36419.0
2017-01-04 10:35:00,68.67,68.8,68.63,68.74,39231.0,48.9219,49.0145,48.8934,48.9718,39231.0
2017-01-04 10:40:00,68.77,68.78,68.58,68.62,51517.0,48.9931,49.0003,48.8578,48.8863,51517.0
2017-01-04 10:45:00,68.63,68.73,68.61,68.62,43536.0,48.8934,48.9646,48.8792,48.8863,43536.0
2017-01-04 10:50:00,68.63,68.75,68.59,68.75,44009.0,48.8934,48.9789,48.8649,48.9789,44009.0
2017-01-04 10:55:00,68.72,68.82,68.7,68.72,87000.0,48.9575,49.0288,48.9433,48.9575,87000.0
2017-01-04 11:00:00,68.73,68.82,68.64,68.72,61859.0,48.9646,49.0288,48.9005,48.9575,61859.0
2017-01-04 11:05:00,68.72,68.74,68.6,68.65,53303.0,48.9575,48.9718,48.872,48.9076,53303.0
2017-01-04 11:10:00,68.63,68.7,68.58,68.59,44282.0,48.8934,48.9433,48.8578,48.8649,44282.0
2017-01-04 11:15:00,68.6,68.6,68.42,68.44,90076.0,48.872,48.872,48.7438,48.758,90076.0
2017-01-04 11:20:00,68.45,68.48,68.4,68.41,30456.0,48.7652,48.7865,48.7295,48.7367,30456.0
2017-01-04 11:25:00,68.41,68.59,68.4,68.4,49550.0,48.7367,48.8649,48.7295,48.7295,49550.0
2017-01-04 11:30:00,68.41,68.47,68.4,68.44,106546.0,48.7367,48.7794,48.7295,48.758,106546.0
2017-01-04 11:35:00,68.46,68.49,68.32,68.34,66092.0,48.7723,48.7937,48.6726,48.6868,66092.0
2017-01-04 11:40:00,68.32,68.36,68.19,68.22,55188.0,48.6726,48.701,48.5799,48.6013,55188.0
2017-01-04 11:45:00,68.2,68.33,68.16,68.32,86130.0,48.5871,48.6797,48.5586,48.6726,86130.0
2017-01-04 11:50:00,68.31,68.36,68.13,68.18,57201.0,48.6654,48.701,48.5372,48.5728,57201.0
2017-01-04 11:55:00,68.19,68.3,68.16,68.24,52402.0,48.5799,48.6583,48.5586,48.6156,52402.0
2017-01-04 12:00:00,68.26,68.26,68.16,68.2,37686.0,48.6298,48.6298,48.5586,48.5871,37686.0
2017-01-04 12:05:00,68.19,68.26,68.15,68.2,34591.0,48.5799,48.6298,48.5514,48.5871,34591.0
2017-01-04 12:10:00,68.19,68.4,68.19,68.39,62279.0,48.5799,48.7295,48.5799,48.7224,62279.0
2017-01-04 12:15:00,68.39,68.48,68.37,68.39,40951.0,48.7224,48.7865,48.7082,48.7224,40951.0
2017-01-04 12:20:00,68.39,68.45,68.31,68.32,26162.0,48.7224,48.7652,48.6654,48.6726,26162.0
2017-01-04 12:25:00,68.31,68.35,68.08,68.1,40652.0,48.6654,48.6939,48.5016,48.5158,40652.0
2017-01-04 12:30:00,68.11,68.22,68.08,68.16,52361.0,48.5229,48.6013,48.5016,48.5586,52361.0
2017-01-04 12:35:00,68.15,68.22,68.12,68.18,33863.0,48.5514,48.6013,48.5301,48.5728,33863.0
2017-01-04 12:40:00,68.18,68.35,68.18,68.25,82936.0,48.5728,48.6939,48.5728,48.6227,82936.0
2017-01-04 12:45:00,68.27,68.52,68.27,68.51,88031.0,48.6369,48.815,48.6369,48.8079,88031.0
2017-01-04 12:50:00,68.51,68.51,68.31,68.32,36128.0,48.8079,48.8079,48.6654,48.6726,36128.0
2017-01-04 12:55:00,68.32,68.4,68.31,68.36,32987.0,48.6726,48.7295,48.6654,48.701,32987.0
2017-01-04 13:00:00,68.36,68.37,68.15,68.15,68442.0,48.701,48.7082,48.5514,48.5514,68442.0
2017-01-04 13:05:00,68.15,68.16,67.89,67.96,135444.0,48.5514,48.5586,48.3662,48.4161,135444.0
2017-01-04 13:10:00,67.95,68.02,67.76,67.77,76643.0,48.409,48.4588,48.2736,48.2807,76643.0
2017-01-04 13:15:00,67.77,67.88,67.67,67.79,70853.0,48.2807,48.3591,48.2095,48.295,70853.0
2017-01-04 13:20:00,67.79,67.85,67.59,67.63,82013.0,48.295,48.3377,48.1525,48.181,82013.0
2017-01-04 13:25:00,67.63,67.63,67.44,67.52,84758.0,48.181,48.181,48.0456,48.1026,84758.0
2017-01-04 13:30:00,67.53,67.67,67.46,67.5,103413.0,48.1097,48.2095,48.0599,48.0884,103413.0
2017-01-04 13:35:00,67.51,67.63,67.5,67.53,51498.0,48.0955,48.181,48.0884,48.1097,51498.0
2017-01-04 13:40:00,67.54,67.67,67.48,67.66,86526.0,48.1169,48.2095,48.0741,48.2024,86526.0
2017-01-04 13:45:00,67.67,67.81,67.6,67.64,75687.0,48.2095,48.3092,48.1596,48.1881,75687.0
2017-01-04 13:50:00,67.63,67.81,67.62,67.75,43258.0,48.181,48.3092,48.1739,48.2665,43258.0
2017-01-04 13:55:00,67.74,67.74,67.6,67.67,70693.0,48.2593,48.2593,48.1596,48.2095,70693.0
2017-01-04 14:00:00,67.67,67.68,67.39,67.4,95464.0,48.2095,48.2166,48.01,48.0171,95464.0
2017-01-04 14:05:00,67.4,67.62,67.39,67.62,169341.0,48.0171,48.1739,48.01,48.1739,169341.0
2017-01-04 14:10:00,67.62,67.72,67.55,67.61,47287.0,48.1739,48.2451,48.124,48.1667,47287.0
2017-01-04 14:15:00,67.63,67.7,67.56,67.56,34750.0,48.181,48.2308,48.1311,48.1311,34750.0
2017-01-04 14:20:00,67.57,67.7,67.54,67.67,59014.0,48.1382,48.2308,48.1169,48.2095,59014.0
2017-01-04 14:25:00,67.67,67.93,67.67,67.93,71219.0,48.2095,48.3947,48.2095,48.3947,71219.0
2017-01-04 14:30:00,67.93,67.94,67.82,67.84,41448.0,48.3947,48.4018,48.3163,48.3306,41448.0
2017-01-04 14:35:00,67.84,67.98,67.84,67.98,37263.0,48.3306,48.4303,48.3306,48.4303,37263.0
2017-01-04 14:40:00,67.98,68.09,67.96,68.07,38042.0,48.4303,48.5087,48.4161,48.4944,38042.0
2017-01-04 14:45:00,68.09,68.1,67.89,67.97,57175.0,48.5087,48.5158,48.3662,48.4232,57175.0
2017-01-04 14:50:00,67.95,68.04,67.93,67.97,45136.0,48.409,48.4731,48.3947,48.4232,45136.0
2017-01-04 14:55:00,67.96,68.02,67.95,68.0,31520.0,48.4161,48.4588,48.409,48.4446,31520.0
2017-01-04 15:00:00,68.0,68.01,67.95,67.98,35376.0,48.4446,48.4517,48.409,48.4303,35376.0
2017-01-04 15:05:00,67.98,68.02,67.96,67.97,38369.0,48.4303,48.4588,48.4161,48.4232,38369.0
2017-01-04 15:10:00,67.97,68.05,67.96,68.04,35414.0,48.4232,48.4802,48.4161,48.4731,35414.0
2017-01-04 15:15:00,68.03,68.15,67.99,68.15,72934.0,48.4659,48.5514,48.4375,48.5514,72934.0
2017-01-04 15:20:00,68.15,68.25,68.14,68.23,55528.0,48.5514,48.6227,48.5443,48.6084,55528.0
2017-01-04 15:25:00,68.23,68.26,68.1,68.15,55733.0,48.6084,48.6298,48.5158,48.5514,55733.0
2017-01-04 15:30:00,68.14,68.15,68.08,68.14,60346.0,48.5443,48.5514,48.5016,48.5443,60346.0
2017-01-04 15:35:00,68.14,68.17,68.11,68.15,67721.0,48.5443,48.5657,48.5229,48.5514,67721.0
2017-01-04 15:40:00,68.14,68.22,68.1,68.12,81110.0,48.5443,48.6013,48.5158,48.5301,81110.0
2017-01-04 15:45:00,68.13,68.14,67.89,67.92,160750.0,48.5372,48.5443,48.3662,48.3876,160750.0
2017-01-04 15:50:00,67.91,67.94,67.85,67.88,225290.0,48.3805,48.4018,48.3377,48.3591,225290.0
2017-01-04 15:55:00,67.87,68.0,67.85,67.91,311142.0,48.352,48.4446,48.3377,48.3805,311142.0
2017-01-05 09:30:00,68.39,68.39,67.06,67.4,235728.0,48.7224,48.7224,47.7749,48.0171,235728.0
2017-01-05 09:35:00,67.4,67.47,67.11,67.11,125797.0,48.0171,48.067,47.8105,47.8105,125797.0
2017-01-05 09:40:00,67.15,67.79,67.05,67.67,157981.0,47.839,48.295,47.7678,48.2095,157981.0
2017-01-05 09:45:00,67.65,67.98,67.5,67.5,137849.0,48.1952,48.4303,48.0884,48.0884,137849.0
2017-01-05 09:50:00,67.52,67.73,67.39,67.65,69388.0,48.1026,48.2522,48.01,48.1952,69388.0
2017-01-05 09:55:00,67.65,67.76,67.52,67.52,57271.0,48.1952,48.2736,48.1026,48.1026,57271.0
2017-01-05 10:00:00,67.55,67.58,67.33,67.54,92891.0,48.124,48.1454,47.9673,48.1169,92891.0
2017-01-05 10:05:00,67.52,67.65,67.48,67.53,48056.0,48.1026,48.1952,48.0741,48.1097,48056.0
2017-01-05 10:10:00,67.49,67.56,67.26,67.3,62719.0,48.0812,48.1311,47.9174,47.9459,62719.0
2017-01-05 10:15:00,67.31,67.33,67.06,67.07,92379.0,47.953,47.9673,47.7749,47.782,92379.0
2017-01-05 10:20:00,67.09,67.17,67.01,67.14,83946.0,47.7963,47.8533,47.7393,47.8319,83946.0
2017-01-05 10:25:00,67.16,67.36,67.06,67.06,77009.0,47.8461,47.9886,47.7749,47.7749,77009.0
2017-01-05 10:30:00,67.05,67.12,66.83,66.96,164619.0,47.7678,47.8176,47.611,47.7037,164619.0
2017-01-05 10:35:00,66.97,67.55,66.97,67.45,169830.0,47.7108,48.124,47.7108,48.0527,169830.0
2017-01-05 10:40:00,67.48,67.59,67.42,67.59,46615.0,48.0741,48.1525,48.0314,48.1525,46615.0
2017-01-05 10:45:00,67.6,67.64,67.48,67.5,86314.0,48.1596,48.1881,48.0741,48.0884,86314.0
2017-01-05 10:50:00,67.5,67.5,67.29,67.41,50761.0,48.0884,48.0884,47.9388,48.0242,50761.0
2017-01-05 10:55:00,67.42,67.62,67.37,67.59,36115.0,48.0314,48.1739,47.9958,48.1525,36115.0
2017-01-05 11:00:00,67.58,67.61,66.54,67.09,262143.0,48.1454,48.1667,47.4044,47.7963,262143.0
2017-01-05 11:05:00,67.11,67.23,66.89,67.21,70890.0,47.8105,47.896,47.6538,47.8818,70890.0
2017-01-05 11:10:00,67.23,67.61,67.16,67.16,102241.0,47.896,48.1667,47.8461,47.8461,102241.0
2017-01-05 11:15:00,67.15,67.17,66.91,66.93,87996.0,47.839,47.8533,47.668,47.6823,87996.0
2017-01-05 11:20:00,66.91,67.02,66.74,66.75,67606.0,47.668,47.7464,47.5469,47.5541,67606.0
2017-01-05 11:25:00,66.75,66.89,66.67,66.74,89488.0,47.5541,47.6538,47.4971,47.5469,89488.0
2017-01-05 11:30:00,66.75,66.84,66.71,66.71,68101.0,47.5541,47.6182,47.5256,47.5256,68101.0
2017-01-05 11:35:00,66.72,66.75,66.58,66.58,60586.0,47.5327,47.5541,47.4329,47.4329,60586.0
2017-01-05 11:40:00,66.58,66.79,66.55,66.59,65921.0,47.4329,47.5825,47.4116,47.4401,65921.0
2017-01-05 11:45:00,66.61,66.84,66.6,66.81,44369.0,47.4543,47.6182,47.4472,47.5968,44369.0
2017-01-05 11:50:00,66.82,66.85,66.72,66.83,45517.0,47.6039,47.6253,47.5327,47.611,45517.0
2017-01-05 11:55:00,66.82,67.06,66.82,66.88,53734.0,47.6039,47.7749,47.6039,47.6467,53734.0
2017-01-05 12:00:00,66.9,66.98,66.86,66.97,27713.0,47.6609,47.7179,47.6324,47.7108,27713.0
2017-01-05 12:05:00,66.95,66.96,66.85,66.89,32437.0,47.6965,47.7037,47.6253,47.6538,32437.0
2017-01-05 12:10:00,66.89,66.94,66.87,66.91,28476.0,47.6538,47.6894,47.6395,47.668,28476.0
2017-01-05 12:15:00,66.89,66.96,66.86,66.9,35954.0,47.6538,47.7037,47.6324,47.6609,35954.0
2017-01-05 12:20:00,66.9,66.9,66.73,66.89,35757.0,47.6609,47.6609,47.5398,47.6538,35757.0
2017-01-05 12:25:00,66.9,66.99,66.88,66.95,36725.0,47.6609,47.725,47.6467,47.6965,36725.0
2017-01-05 12:30:00,66.96,67.0,66.89,66.9,32908.0,47.7037,47.7322,47.6538,47.6609,32908.0
2017-01-05 12:35:00,66.9,66.98,66.87,66.91,27646.0,47.6609,47.7179,47.6395,47.668,27646.0
2017-01-05 12:40:00,66.9,66.9,66.66,66.68,50288.0,47.6609,47.6609,47.4899,47.5042,50288.0
2017-01-05 12:45:00,66.69,66.75,66.69,66.72,24984.0,47.5113,47.5541,47.5113,47.5327,24984.0
2017-01-05 12:50:00,66.71,66.84,66.71,66.8,43977.0,47.5256,47.6182,47.5256,47.5897,43977.0
2017-01-05 12:55:00,66.8,66.88,66.8,66.81,18810.0,47.5897,47.6467,47.5897,47.5968,18810.0
2017-01-05 13:00:00,66.81,66.92,66.81,66.92,28511.0,47.5968,47.6752,47.5968,47.6752,28511.0
2017-01-05 13:05:00,66.93,66.96,66.87,66.92,21193.0,47.6823,47.7037,47.6395,47.6752,21193.0
2017-01-05 13:10:00,66.93,66.95,66.84,66.87,18035.0,47.6823,47.6965,47.6182,47.6395,18035.0
2017-01-05 13:15:00,66.86,66.93,66.86,66.9,23524.0,47.6324,47.6823,47.6324,47.6609,23524.0
2017-01-05 13:20:00,66.9,67.08,66.9,67.05,34383.0,47.6609,47.7891,47.6609,47.7678,34383.0
2017-01-05 13:25:00,67.06,67.1,66.93,66.95,31433.0,47.7749,47.8034,47.6823,47.6965,31433.0
2017-01-05 13:30:00,66.95,67.08,66.95,67.0,20523.0,47.6965,47.7891,47.6965,47.7322,20523.0
2017-01-05 13:35:00,67.0,67.15,66.99,67.11,22875.0,47.7322,47.839,47.725,47.8105,22875.0
2017-01-05 13:40:00,67.11,67.23,67.08,67.15,24765.0,47.8105,47.896,47.7891,47.839,24765.0
2017-01-05 13:45:00,67.17,67.2,67.1,67.11,14297.0,47.8533,47.8746,47.8034,47.8105,14297.0
2017-01-05 13:50:00,67.11,67.12,67.0,67.03,32769.0,47.8105,47.8176,47.7322,47.7535,32769.0
2017-01-05 13:55:00,67.04,67.08,66.96,66.96,24623.0,47.7607,47.7891,47.7037,47.7037,24623.0
2017-01-05 14:00:00,66.96,67.07,66.96,67.02,54740.0,47.7037,47.782,47.7037,47.7464,54740.0
2017-01-05 14:05:00,67.03,67.09,66.99,67.09,23028.0,47.7535,47.7963,47.725,47.7963,23028.0
2017-01-05 14:10:00,67.08,67.16,67.08,67.09,28357.0,47.7891,47.8461,47.7891,47.7963,28357.0
2017-01-05 14:15:00,67.09,67.11,67.0,67.03,27085.0,47.7963,47.8105,47.7322,47.7535,27085.0
2017-01-05 14:20:00,67.05,67.08,67.0,67.02,25516.0,47.7678,47.7891,47.7322,47.7464,25516.0
2017-01-05 14:25:00,67.02,67.02,66.88,66.95,47991.0,47.7464,47.7464,47.6467,47.6965,47991.0
2017-01-05 14:30:00,66.95,66.97,66.84,66.89,41425.0,47.6965,47.7108,47.6182,47.6538,41425.0
2017-01-05 14:35:00,66.9,67.0,66.89,67.0,22838.0,47.6609,47.7322,47.6538,47.7322,22838.0
2017-01-05 14:40:00,67.01,67.03,66.97,67.0,32304.0,47.7393,47.7535,47.7108,47.7322,32304.0
2017-01-05 14:45:00,67.01,67.14,66.99,67.07,49134.0,47.7393,47.8319,47.725,47.782,49134.0
2017-01-05 14:50:00,67.08,67.18,67.07,67.16,23215.0,47.7891,47.8604,47.782,47.8461,23215.0
2017-01-05 14:55:00,67.14,67.19,67.11,67.15,18503.0,47.8319,47.8675,47.8105,47.839,18503.0
2017-01-05 15:00:00,67.15,67.21,67.14,67.17,21068.0,47.839,47.8818,47.8319,47.8533,21068.0
2017-01-05 15:05:00,67.18,67.24,67.15,67.2,32303.0,47.8604,47.9031,47.839,47.8746,32303.0
2017-01-05 15:10:00,67.2,67.34,67.2,67.29,49147.0,47.8746,47.9744,47.8746,47.9388,49147.0
2017-01-05 15:15:00,67.3,67.34,67.22,67.3,78351.0,47.9459,47.9744,47.8889,47.9459,78351.0
2017-01-05 15:20:00,67.3,67.41,67.29,67.39,43358.0,47.9459,48.0242,47.9388,48.01,43358.0
2017-01-05 15:25:00,67.39,67.54,67.39,67.5,79328.0,48.01,48.1169,48.01,48.0884,79328.0
2017-01-05 15:30:00,67.51,67.62,67.48,67.5,87828.0,48.0955,48.1739,48.0741,48.0884,87828.0
2017-01-05 15:35:00,67.49,67.55,67.47,67.55,65872.0,48.0812,48.124,48.067,48.124,65872.0
2017-01-05 15:40:00,67.54,67.69,67.54,67.65,97371.0,48.1169,48.2237,48.1169,48.1952,97371.0
2017-01-05 15:45:00,67.65,67.73,67.64,67.66,102710.0,48.1952,48.2522,48.1881,48.2024,102710.0
2017-01-05 15:50:00,67.66,67.82,67.63,67.82,254141.0,48.2024,48.3163,48.181,48.3163,254141.0
2017-01-05 15:55:00,67.83,67.84,67.67,67.69,421766.0,48.3235,48.3306,48.2095,48.2237,421766.0
2017-01-06 09:30:00,67.7,67.88,67.12,67.24,51052.0,48.2308,48.3591,47.8176,47.9031,51052.0
2017-01-06 09:35:00,67.13,67.33,67.07,67.25,52607.0,47.8248,47.9673,47.782,47.9103,52607.0
2017-01-06 09:40:00,67.27,67.34,67.2,67.22,67713.0,47.9245,47.9744,47.8746,47.8889,67713.0
2017-01-06 09:45:00,67.2,67.27,66.99,67.06,70519.0,47.8746,47.9245,47.725,47.7749,70519.0
2017-01-06 09:50:00,67.05,67.25,67.03,67.16,52491.0,47.7678,47.9103,47.7535,47.8461,52491.0
2017-01-06 09:55:00,67.17,67.34,67.17,67.22,35728.0,47.8533,47.9744,47.8533,47.8889,35728.0
2017-01-06 10:00:00,67.24,67.34,67.15,67.28,42619.0,47.9031,47.9744,47.839,47.9316,42619.0
2017-01-06 10:05:00,67.27,67.35,67.22,67.29,27813.0,47.9245,47.9815,47.8889,47.9388,27813.0
2017-01-06 10:10:00,67.27,67.28,67.1,67.14,40630.0,47.9245,47.9316,47.8034,47.8319,40630.0
2017-01-06 10:15:00,67.12,67.18,67.06,67.09,69636.0,47.8176,47.8604,47.7749,47.7963,69636.0
2017-01-06 10:20:00,67.09,67.23,67.07,67.1,76372.0,47.7963,47.896,47.782,47.8034,76372.0
2017-01-06 10:25:00,67.1,67.26,67.1,67.18,95066.0,47.8034,47.9174,47.8034,47.8604,95066.0
2017-01-06 10:30:00,67.19,67.22,67.12,67.15,51319.0,47.8675,47.8889,47.8176,47.839,51319.0
2017-01-06 10:35:00,67.15,67.21,67.12,67.21,31037.0,47.839,47.8818,47.8176,47.8818,31037.0
2017-01-06 10:40:00,67.2,67.2,66.94,67.02,42366.0,47.8746,47.8746,47.6894,47.7464,42366.0
2017-01-06 10:45:00,67.02,67.06,66.95,66.98,17073.0,47.7464,47.7749,47.6965,47.7179,17073.0
2017-01-06 10:50:00,66.98,67.1,66.97,67.09,23914.0,47.7179,47.8034,47.7108,47.7963,23914.0
2017-01-06 10:55:00,67.12,67.13,66.97,66.97,20368.0,47.8176,47.8248,47.7108,47.7108,20368.0
2017-01-06 11:00:00,66.98,67.08,66.98,67.0,23996.0,47.7179,47.7891,47.7179,47.7322,23996.0
2017-01-06 11:05:00,67.0,67.05,66.95,66.97,29171.0,47.7322,47.7678,47.6965,47.7108,29171.0
2017-01-06 11:10:00,66.96,67.01,66.92,67.0,20346.0,47.7037,47.7393,47.6752,47.7322,20346.0
2017-01-06 11:15:00,67.01,67.01,66.89,66.9,23778.0,47.7393,47.7393,47.6538,47.6609,23778.0
2017-01-06 11:20:00,66.9,67.06,66.87,67.03,35570.0,47.6609,47.7749,47.6395,47.7535,35570.0
2017-01-06 11:25:00,67.03,67.18,66.98,67.17,22932.0,47.7535,47.8604,47.7179,47.8533,22932.0
2017-01-06 11:30:00,67.23,67.3,67.19,67.28,22368.0,47.896,47.9459,47.8675,47.9316,22368.0
2017-01-06 11:35:00,67.27,67.32,67.21,67.3,30508.0,47.9245,47.9601,47.8818,47.9459,30508.0
2017-01-06 11:40:00,67.31,67.33,67.28,67.31,16109.0,47.953,47.9673,47.9316,47.953,16109.0
2017-01-06 11:45:00,67.32,67.32,67.22,67.23,22170.0,47.9601,47.9601,47.8889,47.896,22170.0
2017-01-06 11:50:00,67.24,67.26,67.17,67.21,11612.0,47.9031,47.9174,47.8533,47.8818,11612.0
2017-01-06 11:55:00,67.2,67.26,67.07,67.07,17441.0,47.8746,47.9174,47.782,47.782,17441.0
2017-01-06 12:00:00,67.07,67.1,66.95,66.95,19454.0,47.782,47.8034,47.6965,47.6965,19454.0
2017-01-06 12:05:00,66.97,67.09,66.96,67.05,19084.0,47.7108,47.7963,47.7037,47.7678,19084.0
2017-01-06 12:10:00,67.05,67.18,67.05,67.18,24132.0,47.7678,47.8604,47.7678,47.8604,24132.0
2017-01-06 12:15:00,67.18,67.2,67.11,67.16,20889.0,47.8604,47.8746,47.8105,47.8461,20889.0
2017-01-06 12:20:00,67.16,67.24,67.15,67.18,16562.0,47.8461,47.9031,47.839,47.8604,16562.0
2017-01-06 12:25:00,67.19,67.21,67.14,67.18,16871.0,47.8675,47.8818,47.8319,47.8604,16871.0
2017-01-06 12:30:00,67.18,67.2,67.14,67.19,16534.0,47.8604,47.8746,47.8319,47.8675,16534.0
2017-01-06 12:35:00,67.17,67.19,67.11,67.14,19168.0,47.8533,47.8675,47.8105,47.8319,19168.0
2017-01-06 12:40:00,67.13,67.19,67.12,67.13,18143.0,47.8248,47.8675,47.8176,47.8248,18143.0
2017-01-06 12:45:00,67.13,67.2,67.12,67.19,24522.0,47.8248,47.8746,47.8176,47.8675,24522.0
2017-01-06 12:50:00,67.2,67.29,67.18,67.29,15549.0,47.8746,47.9388,47.8604,47.9388,15549.0
2017-01-06 12:55:00,67.28,67.32,67.21,67.21,16858.0,47.9316,47.9601,47.8818,47.8818,16858.0
2017-01-06 13:00:00,67.22,67.27,67.2,67.25,11897.0,47.8889,47.9245,47.8746,47.9103,11897.0
2017-01-06 13:05:00,67.25,67.27,67.19,67.2,18565.0,47.9103,47.9245,47.8675,47.8746,18565.0
2017-01-06 13:10:00,67.2,67.24,67.1,67.13,23417.0,47.8746,47.9031,47.8034,47.8248,23417.0
2017-01-06 13:15:00,67.11,67.13,67.06,67.07,14466.0,47.8105,47.8248,47.7749,47.782,14466.0
2017-01-06 13:20:00,67.08,67.1,67.03,67.07,14917.0,47.7891,47.8034,47.7535,47.782,14917.0
2017-01-06 13:25:00,67.07,67.09,67.01,67.01,24890.0,47.782,47.7963,47.7393,47.7393,24890.0
2017-01-06 13:30:00,67.03,67.09,67.01,67.08,21003.0,47.7535,47.7963,47.7393,47.7891,21003.0
2017-01-06 13:35:00,67.08,67.09,67.03,67.05,20729.0,47.7891,47.7963,47.7535,47.7678,20729.0
2017-01-06 13:40:00,67.06,67.14,67.05,67.07,22396.0,47.7749,47.8319,47.7678,47.782,22396.0
2017-01-06 13:45:00,67.09,67.12,67.06,67.09,14475.0,47.7963,47.8176,47.7749,47.7963,14475.0
2017-01-06 13:50:00,67.09,67.21,67.07,67.2,22256.0,47.7963,47.8818,47.782,47.8746,22256.0
2017-01-06 13:55:00,67.2,67.25,67.14,67.24,28961.0,47.8746,47.9103,47.8319,47.9031,28961.0
2017-01-06 14:00:00,67.24,67.29,67.21,67.24,32120.0,47.9031,47.9388,47.8818,47.9031,32120.0
2017-01-06 14:05:00,67.23,67.39,67.2,67.29,30264.0,47.896,48.01,47.8746,47.9388,30264.0
2017-01-06 14:10:00,67.32,67.35,67.21,67.21,23992.0,47.9601,47.9815,47.8818,47.8818,23992.0
2017-01-06 14:15:00,67.21,67.24,67.18,67.2,29960.0,47.8818,47.9031,47.8604,47.8746,29960.0
2017-01-06 14:20:00,67.19,67.2,67.14,67.14,29829.0,47.8675,47.8746,47.8319,47.8319,29829.0
2017-01-06 14:25:00,67.13,67.16,67.07,67.1,35364.0,47.8248,47.8461,47.782,47.8034,35364.0
2017-01-06 14:30:00,67.1,67.16,67.08,67.15,35558.0,47.8034,47.8461,47.7891,47.839,35558.0
2017-01-06 14:35:00,67.14,67.15,67.07,67.07,49593.0,47.8319,47.839,47.782,47.782,49593.0
2017-01-06 14:40:00,67.07,67.07,66.98,67.0,33357.0,47.782,47.782,47.7179,47.7322,33357.0
2017-01-06 14:45:00,67.01,67.03,66.98,66.98,26097.0,47.7393,47.7535,47.7179,47.7179,26097.0
2017-01-06 14:50:00,66.98,67.01,66.96,67.0,21092.0,47.7179,47.7393,47.7037,47.7322,21092.0
2017-01-06 14:55:00,66.99,66.99,66.85,66.88,45448.0,47.725,47.725,47.6253,47.6467,45448.0
2017-01-06 15:00:00,66.87,66.93,66.86,66.87,37413.0,47.6395,47.6823,47.6324,47.6395,37413.0
2017-01-06 15:05:00,66.88,66.89,66.84,66.86,41256.0,47.6467,47.6538,47.6182,47.6324,41256.0
2017-01-06 15:10:00,66.86,66.95,66.85,66.95,33230.0,47.6324,47.6965,47.6253,47.6965,33230.0
2017-01-06 15:15:00,66.95,66.95,66.86,66.86,33304.0,47.6965,47.6965,47.6324,47.6324,33304.0
2017-01-06 15:20:00,66.86,66.89,66.85,66.86,35747.0,47.6324,47.6538,47.6253,47.6324,35747.0
2017-01-06 15:25:00,66.85,66.89,66.82,66.83,57454.0,47.6253,47.6538,47.6039,47.611,57454.0
2017-01-06 15:30:00,66.84,66.88,66.81,66.82,63553.0,47.6182,47.6467,47.5968,47.6039,63553.0
2017-01-06 15:35:00,66.82,66.88,66.79,66.88,55520.0,47.6039,47.6467,47.5825,47.6467,55520.0
2017-01-06 15:40:00,66.88,66.94,66.85,66.89,65049.0,47.6467,47.6894,47.6253,47.6538,65049.0
2017-01-06 15:45:00,66.89,66.91,66.7,66.7,99744.0,47.6538,47.668,47.5184,47.5184,99744.0
2017-01-06 15:50:00,66.71,66.75,66.68,66.7,128223.0,47.5256,47.5541,47.5042,47.5184,128223.0
2017-01-06 15:55:00,66.7,66.71,66.63,66.66,195058.0,47.5184,47.5256,47.4686,47.4899,195058.0
2017-01-09 09:30:00,66.22,66.6,65.59,66.22,173120.0,47.1765,47.4472,46.7276,47.1765,173120.0
2017-01-09 09:35:00,66.23,66.31,65.83,65.99,40510.0,47.1836,47.2406,46.8986,47.0126,40510.0
2017-01-09 09:40:00,66.0,66.0,65.7,65.9,97851.0,47.0197,47.0197,46.806,46.9485,97851.0
2017-01-09 09:45:00,65.91,66.0,65.81,65.86,137767.0,46.9556,47.0197,46.8844,46.92,137767.0
2017-01-09 09:50:00,65.82,65.82,65.62,65.72,58324.0,46.8915,46.8915,46.749,46.8203,58324.0
2017-01-09 09:55:00,65.73,65.85,65.45,65.56,135690.0,46.8274,46.9129,46.6279,46.7063,135690.0
2017-01-09 10:00:00,65.52,65.98,65.52,65.78,86605.0,46.6778,47.0055,46.6778,46.863,86605.0
2017-01-09 10:05:00,65.78,65.78,65.61,65.69,33634.0,46.863,46.863,46.7419,46.7989,33634.0
2017-01-09 10:10:00,65.67,65.77,65.56,65.56,40421.0,46.7846,46.8559,46.7063,46.7063,40421.0
2017-01-09 10:15:00,65.56,65.79,65.54,65.61,43073.0,46.7063,46.8701,46.692,46.7419,43073.0
2017-01-09 10:20:00,65.59,65.82,65.58,65.79,37079.0,46.7276,46.8915,46.7205,46.8701,37079.0
2017-01-09 10:25:00,65.82,65.82,65.68,65.73,42131.0,46.8915,46.8915,46.7918,46.8274,42131.0
2017-01-09 10:30:00,65.72,65.86,65.66,65.84,27783.0,46.8203,46.92,46.7775,46.9057,27783.0
2017-01-09 10:35:00,65.84,66.01,65.78,66.0,46878.0,46.9057,47.0269,46.863,47.0197,46878.0
2017-01-09 10:40:00,66.01,66.14,65.99,66.08,90096.0,47.0269,47.1195,47.0126,47.0767,90096.0
2017-01-09 10:45:00,66.08,66.16,66.07,66.12,20509.0,47.0767,47.1337,47.0696,47.1052,20509.0
2017-01-09 10:50:00,66.13,66.34,66.11,66.32,44159.0,47.1124,47.262,47.0981,47.2477,44159.0
2017-01-09 10:55:00,66.33,66.42,66.3,66.42,40646.0,47.2548,47.319,47.2335,47.319,40646.0
2017-01-09 11:00:00,66.42,66.43,66.25,66.26,57814.0,47.319,47.3261,47.1978,47.205,57814.0
2017-01-09 11:05:00,66.25,66.39,66.24,66.38,36295.0,47.1978,47.2976,47.1907,47.2905,36295.0
2017-01-09 11:10:00,66.37,66.39,66.16,66.25,24761.0,47.2833,47.2976,47.1337,47.1978,24761.0
2017-01-09 11:15:00,66.27,66.32,66.24,66.29,28892.0,47.2121,47.2477,47.1907,47.2263,28892.0
2017-01-09 11:20:00,66.29,66.39,66.28,66.36,47633.0,47.2263,47.2976,47.2192,47.2762,47633.0
2017-01-09 11:25:00,66.36,66.37,66.26,66.29,54273.0,47.2762,47.2833,47.205,47.2263,54273.0
2017-01-09 11:30:00,66.3,66.3,66.07,66.11,50930.0,47.2335,47.2335,47.0696,47.0981,50930.0
2017-01-09 11:35:00,66.11,66.15,66.1,66.14,20913.0,47.0981,47.1266,47.091,47.1195,20913.0
2017-01-09 11:40:00,66.13,66.21,66.06,66.11,27273.0,47.1124,47.1693,47.0625,47.0981,27273.0
2017-01-09 11:45:00,66.1,66.14,65.97,66.14,29156.0,47.091,47.1195,46.9984,47.1195,29156.0
2017-01-09 11:50:00,66.14,66.14,66.04,66.1,17621.0,47.1195,47.1195,47.0482,47.091,17621.0
2017-01-09 11:55:00,66.1,66.17,66.06,66.16,21895.0,47.091,47.1408,47.0625,47.1337,21895.0
2017-01-09 12:00:00,66.16,66.22,66.1,66.22,21783.0,47.1337,47.1765,47.091,47.1765,21783.0
2017-01-09 12:05:00,66.23,66.32,66.22,66.28,21458.0,47.1836,47.2477,47.1765,47.2192,21458.0
2017-01-09 12:10:00,66.29,66.37,66.25,66.27,21932.0,47.2263,47.2833,47.1978,47.2121,21932.0
2017-01-09 12:15:00,66.27,66.27,66.12,66.16,54567.0,47.2121,47.2121,47.1052,47.1337,54567.0
2017-01-09 12:20:00,66.16,66.17,66.1,66.14,12372.0,47.1337,47.1408,47.091,47.1195,12372.0
2017-01-09 12:25:00,66.15,66.19,66.11,66.19,18172.0,47.1266,47.1551,47.0981,47.1551,18172.0
2017-01-09 12:30:00,66.17,66.19,66.12,66.12,23653.0,47.1408,47.1551,47.1052,47.1052,23653.0
2017-01-09 12:35:00,66.13,66.16,66.1,66.11,24807.0,47.1124,47.1337,47.091,47.0981,24807.0
2017-01-09 12:40:00,66.11,66.15,66.11,66.13,34032.0,47.0981,47.1266,47.0981,47.1124,34032.0
2017-01-09 12:45:00,66.13,66.15,66.11,66.13,64717.0,47.1124,47.1266,47.0981,47.1124,64717.0
2017-01-09 12:50:00,66.14,66.2,66.11,66.16,136409.0,47.1195,47.1622,47.0981,47.1337,136409.0
2017-01-09 12:55:00,66.16,66.29,66.13,66.25,80191.0,47.1337,47.2263,47.1124,47.1978,80191.0
2017-01-09 13:00:00,66.26,66.27,66.14,66.23,28170.0,47.205,47.2121,47.1195,47.1836,28170.0
2017-01-09 13:05:00,66.22,66.23,66.15,66.18,18024.0,47.1765,47.1836,47.1266,47.148,18024.0
2017-01-09 13:10:00,66.21,66.25,66.19,66.24,12846.0,47.1693,47.1978,47.1551,47.1907,12846.0
2017-01-09 13:15:00,66.24,66.24,66.18,66.2,19281.0,47.1907,47.1907,47.148,47.1622,19281.0
2017-01-09 13:20:00,66.2,66.21,66.09,66.21,79651.0,47.1622,47.1693,47.0839,47.1693,79651.0
2017-01-09 13:25:00,66.2,66.33,66.18,66.25,35323.0,47.1622,47.2548,47.148,47.1978,35323.0
2017-01-09 13:30:00,66.25,66.25,66.19,66.21,18273.0,47.1978,47.1978,47.1551,47.1693,18273.0
2017-01-09 13:35:00,66.21,66.26,66.16,66.24,18573.0,47.1693,47.205,47.1337,47.1907,18573.0
2017-01-09 13:40:00,66.25,66.25,66.16,66.21,24643.0,47.1978,47.1978,47.1337,47.1693,24643.0
2017-01-09 13:45:00,66.22,66.26,66.15,66.23,24225.0,47.1765,47.205,47.1266,47.1836,24225.0
2017-01-09 13:50:00,66.24,66.26,66.21,66.22,20148.0,47.1907,47.205,47.1693,47.1765,20148.0
2017-01-09 13:55:00,66.21,66.24,66.19,66.22,23797.0,47.1693,47.1907,47.1551,47.1765,23797.0
2017-01-09 14:00:00,66.22,66.22,66.17,66.21,18221.0,47.1765,47.1765,47.1408,47.1693,18221.0
2017-01-09 14:05:00,66.2,66.22,66.12,66.19,28762.0,47.1622,47.1765,47.1052,47.1551,28762.0
2017-01-09 14:10:00,66.2,66.2,66.05,66.05,22204.0,47.1622,47.1622,47.0554,47.0554,22204.0
2017-01-09 14:15:00,66.06,66.14,66.05,66.14,31018.0,47.0625,47.1195,47.0554,47.1195,31018.0
2017-01-09 14:20:00,66.14,66.14,66.03,66.04,39562.0,47.1195,47.1195,47.0411,47.0482,39562.0
2017-01-09 14:25:00,66.03,66.06,66.0,66.03,43388.0,47.0411,47.0625,47.0197,47.0411,43388.0
2017-01-09 14:30:00,66.03,66.04,65.95,65.97,54863.0,47.0411,47.0482,46.9841,46.9984,54863.0
2017-01-09 14:35:00,65.98,66.06,65.98,66.0,16461.0,47.0055,47.0625,47.0055,47.0197,16461.0
2017-01-09 14:40:00,66.0,66.03,65.96,65.97,71470.0,47.0197,47.0411,46.9912,46.9984,71470.0
2017-01-09 14:45:00,65.96,66.13,65.94,66.13,104704.0,46.9912,47.1124,46.977,47.1124,104704.0
2017-01-09 14:50:00,66.14,66.17,66.11,66.13,30373.0,47.1195,47.1408,47.0981,47.1124,30373.0
2017-01-09 14:55:00,66.14,66.18,66.13,66.17,31405.0,47.1195,47.148,47.1124,47.1408,31405.0
2017-01-09 15:00:00,66.16,66.23,66.13,66.21,58548.0,47.1337,47.1836,47.1124,47.1693,58548.0
2017-01-09 15:05:00,66.2,66.24,66.17,66.22,45221.0,47.1622,47.1907,47.1408,47.1765,45221.0
2017-01-09 15:10:00,66.22,66.35,66.2,66.34,47292.0,47.1765,47.2691,47.1622,47.262,47292.0
2017-01-09 15:15:00,66.34,66.44,66.31,66.44,44603.0,47.262,47.3332,47.2406,47.3332,44603.0
2017-01-09 15:20:00,66.44,66.54,66.43,66.51,58456.0,47.3332,47.4044,47.3261,47.3831,58456.0
2017-01-09 15:25:00,66.51,66.54,66.49,66.52,45517.0,47.3831,47.4044,47.3688,47.3902,45517.0
2017-01-09 15:30:00,66.52,66.52,66.48,66.51,44161.0,47.3902,47.3902,47.3617,47.3831,44161.0
2017-01-09 15:35:00,66.51,66.51,66.48,66.51,72359.0,47.3831,47.3831,47.3617,47.3831,72359.0
2017-01-09 15:40:00,66.51,66.52,66.46,66.52,75880.0,47.3831,47.3902,47.3474,47.3902,75880.0
2017-01-09 15:45:00,66.51,66.52,66.41,66.42,115419.0,47.3831,47.3902,47.3118,47.319,115419.0
2017-01-09 15:50:00,66.42,66.49,66.29,66.31,203045.0,47.319,47.3688,47.2263,47.2406,203045.0
2017-01-09 15:55:00,66.31,66.44,66.29,66.38,380526.0,47.2406,47.3332,47.2263,47.2905,380526.0
2017-01-10 09:30:00,66.32,66.43,66.02,66.24,169985.0,47.2477,47.3261,47.034,47.1907,169985.0
2017-01-10 09:35:00,66.23,66.77,66.23,66.71,44766.0,47.1836,47.5683,47.1836,47.5256,44766.0
2017-01-10 09:40:00,66.7,66.73,66.33,66.42,42731.0,47.5184,47.5398,47.2548,47.319,42731.0
2017-01-10 09:45:00,66.42,66.59,66.39,66.55,27135.0,47.319,47.4401,47.2976,47.4116,27135.0
2017-01-10 09:50:00,66.57,66.69,66.37,66.46,30203.0,47.4258,47.5113,47.2833,47.3474,30203.0
2017-01-10 09:55:00,66.47,66.51,66.35,66.51,26984.0,47.3546,47.3831,47.2691,47.3831,26984.0
2017-01-10 10:00:00,66.51,66.62,66.44,66.56,36601.0,47.3831,47.4614,47.3332,47.4187,36601.0
2017-01-10 10:05:00,66.54,66.77,66.51,66.73,53043.0,47.4044,47.5683,47.3831,47.5398,53043.0
2017-01-10 10:10:00,66.73,66.89,66.69,66.78,105949.0,47.5398,47.6538,47.5113,47.5754,105949.0
2017-01-10 10:15:00,66.78,66.86,66.72,66.76,42104.0,47.5754,47.6324,47.5327,47.5612,42104.0
2017-01-10 10:20:00,66.77,66.78,66.58,66.61,40796.0,47.5683,47.5754,47.4329,47.4543,40796.0
2017-01-10 10:25:00,66.63,66.72,66.59,66.72,56638.0,47.4686,47.5327,47.4401,47.5327,56638.0
2017-01-10 10:30:00,66.73,66.98,66.72,66.98,57727.0,47.5398,47.7179,47.5327,47.7179,57727.0
2017-01-10 10:35:00,66.99,67.05,66.89,66.98,49135.0,47.725,47.7678,47.6538,47.7179,49135.0
2017-01-10 10:40:00,66.98,67.03,66.94,67.01,35143.0,47.7179,47.7535,47.6894,47.7393,35143.0
2017-01-10 10:45:00,67.02,67.17,66.98,67.1,25539.0,47.7464,47.8533,47.7179,47.8034,25539.0
2017-01-10 10:50:00,67.1,67.31,67.1,67.28,39985.0,47.8034,47.953,47.8034,47.9316,39985.0
2017-01-10 10:55:00,67.29,67.31,67.11,67.16,38385.0,47.9388,47.953,47.8105,47.8461,38385.0
2017-01-10 11:00:00,67.16,67.26,67.16,67.22,48406.0,47.8461,47.9174,47.8461,47.8889,48406.0
2017-01-10 11:05:00,67.2,67.23,67.15,67.2,39635.0,47.8746,47.896,47.839,47.8746,39635.0
2017-01-10 11:10:00,67.19,67.23,67.11,67.12,27870.0,47.8675,47.896,47.8105,47.8176,27870.0
2017-01-10 11:15:00,67.14,67.2,67.06,67.18,35730.0,47.8319,47.8746,47.7749,47.8604,35730.0
2017-01-10 11:20:00,67.18,67.33,67.18,67.3,50895.0,47.8604,47.9673,47.8604,47.9459,50895.0
2017-01-10 11:25:00,67.28,67.41,67.27,67.4,41534.0,47.9316,48.0242,47.9245,48.0171,41534.0
2017-01-10 11:30:00,67.39,67.57,67.37,67.54,108919.0,48.01,48.1382,47.9958,48.1169,108919.0
2017-01-10 11:35:00,67.52,67.6,67.51,67.53,25531.0,48.1026,48.1596,48.0955,48.1097,25531.0
2017-01-10 11:40:00,67.55,67.66,67.54,67.57,44534.0,48.124,48.2024,48.1169,48.1382,44534.0
2017-01-10 11:45:00,67.57,67.62,67.5,67.53,28994.0,48.1382,48.1739,48.0884,48.1097,28994.0
2017-01-10 11:50:00,67.53,67.54,67.5,67.51,47356.0,48.1097,48.1169,48.0884,48.0955,47356.0
2017-01-10 11:55:00,67.51,67.53,67.38,67.49,46495.0,48.0955,48.1097,48.0029,48.0812,46495.0
2017-01-10 12:00:00,67.48,67.52,67.46,67.5,16387.0,48.0741,48.1026,48.0599,48.0884,16387.0
2017-01-10 12:05:00,67.5,67.57,67.48,67.54,31032.0,48.0884,48.1382,48.0741,48.1169,31032.0
2017-01-10 12:10:00,67.55,67.57,67.5,67.56,26970.0,48.124,48.1382,48.0884,48.1311,26970.0
2017-01-10 12:15:00,67.55,67.56,67.49,67.5,20441.0,48.124,48.1311,48.0812,48.0884,20441.0
2017-01-10 12:20:00,67.51,67.52,67.31,67.45,48846.0,48.0955,48.1026,47.953,48.0527,48846.0
2017-01-10 12:25:00,67.45,67.48,67.25,67.29,26092.0,48.0527,48.0741,47.9103,47.9388,26092.0
2017-01-10 12:30:00,67.29,67.33,67.28,67.31,14490.0,47.9388,47.9673,47.9316,47.953,14490.0
2017-01-10 12:35:00,67.31,67.36,67.3,67.36,15716.0,47.953,47.9886,47.9459,47.9886,15716.0
2017-01-10 12:40:00,67.36,67.45,67.34,67.42,23587.0,47.9886,48.0527,47.9744,48.0314,23587.0
2017-01-10 12:45:00,67.42,67.43,67.26,67.28,15249.0,48.0314,48.0385,47.9174,47.9316,15249.0
2017-01-10 12:50:00,67.28,67.31,67.19,67.25,14741.0,47.9316,47.953,47.8675,47.9103,14741.0
2017-01-10 12:55:00,67.25,67.28,67.2,67.25,12227.0,47.9103,47.9316,47.8746,47.9103,12227.0
2017-01-10 13:00:00,67.26,67.31,67.2,67.26,15415.0,47.9174,47.953,47.8746,47.9174,15415.0
2017-01-10 13:05:00,67.26,67.32,67.22,67.31,14489.0,47.9174,47.9601,47.8889,47.953,14489.0
2017-01-10 13:10:00,67.31,67.35,67.27,67.31,14629.0,47.953,47.9815,47.9245,47.953,14629.0
2017-01-10 13:15:00,67.3,67.3,67.21,67.21,18684.0,47.9459,47.9459,47.8818,47.8818,18684.0
2017-01-10 13:20:00,67.23,67.24,67.18,67.22,9457.0,47.896,47.9031,47.8604,47.8889,9457.0
2017-01-10 13:25:00,67.22,67.23,67.2,67.2,8711.0,47.8889,47.896,47.8746,47.8746,8711.0
2017-01-10 13:30:00,67.2,67.21,67.03,67.03,20917.0,47.8746,47.8818,47.7535,47.7535,20917.0
2017-01-10 13:35:00,67.03,67.08,66.98,67.03,26757.0,47.7535,47.7891,47.7179,47.7535,26757.0
2017-01-10 13:40:00,67.03,67.05,66.82,66.83,19806.0,47.7535,47.7678,47.6039,47.611,19806.0
2017-01-10 13:45:00,66.83,66.83,66.72,66.82,22203.0,47.611,47.611,47.5327,47.6039,22203.0
2017-01-10 13:50:00,66.83,66.86,66.8,66.85,36538.0,47.611,47.6324,47.5897,47.6253,36538.0
2017-01-10 13:55:00,66.84,66.88,66.77,66.8,44597.0,47.6182,47.6467,47.5683,47.5897,44597.0
2017-01-10 14:00:00,66.84,66.85,66.75,66.79,30364.0,47.6182,47.6253,47.5541,47.5825,30364.0
2017-01-10 14:05:00,66.78,66.83,66.75,66.76,26503.0,47.5754,47.611,47.5541,47.5612,26503.0
2017-01-10 14:10:00,66.77,66.88,66.76,66.86,26699.0,47.5683,47.6467,47.5612,47.6324,26699.0
2017-01-10 14:15:00,66.87,66.87,66.8,66.86,29196.0,47.6395,47.6395,47.5897,47.6324,29196.0
2017-01-10 14:20:00,66.87,67.0,66.86,66.98,86420.0,47.6395,47.7322,47.6324,47.7179,86420.0
2017-01-10 14:25:00,66.98,66.98,66.83,66.87,51774.0,47.7179,47.7179,47.611,47.6395,51774.0
2017-01-10 14:30:00,66.87,66.91,66.84,66.86,42269.0,47.6395,47.668,47.6182,47.6324,42269.0
2017-01-10 14:35:00,66.85,66.99,66.85,66.95,51153.0,47.6253,47.725,47.6253,47.6965,51153.0
2017-01-10 14:40:00,66.94,66.97,66.89,66.94,22189.0,47.6894,47.7108,47.6538,47.6894,22189.0
2017-01-10 14:45:00,66.95,67.07,66.95,67.03,34798.0,47.6965,47.782,47.6965,47.7535,34798.0
2017-01-10 14:50:00,67.03,67.11,66.98,66.98,35730.0,47.7535,47.8105,47.7179,47.7179,35730.0
2017-01-10 14:55:00,66.98,67.0,66.85,66.89,62746.0,47.7179,47.7322,47.6253,47.6538,62746.0
2017-01-10 15:00:00,66.88,66.89,66.77,66.82,87704.0,47.6467,47.6538,47.5683,47.6039,87704.0
2017-01-10 15:05:00,66.83,66.92,66.81,66.91,93450.0,47.611,47.6752,47.5968,47.668,93450.0
2017-01-10 15:10:00,66.92,66.95,66.76,66.77,64493.0,47.6752,47.6965,47.5612,47.5683,64493.0
2017-01-10 15:15:00,66.76,66.85,66.71,66.84,115184.0,47.5612,47.6253,47.5256,47.6182,115184.0
2017-01-10 15:20:00,66.83,66.83,66.71,66.73,51370.0,47.611,47.611,47.5256,47.5398,51370.0
2017-01-10 15:25:00,66.72,66.85,66.64,66.71,117254.0,47.5327,47.6253,47.4757,47.5256,117254.0
2017-01-10 15:30:00,66.71,66.81,66.7,66.78,93814.0,47.5256,47.5968,47.5184,47.5754,93814.0
2017-01-10 15:35:00,66.78,66.84,66.71,66.72,121187.0,47.5754,47.6182,47.5256,47.5327,121187.0
2017-01-10 15:40:00,66.72,66.76,66.67,66.71,144429.0,47.5327,47.5612,47.4971,47.5256,144429.0
2017-01-10 15:45:00,66.72,66.72,66.44,66.47,166907.0,47.5327,47.5327,47.3332,47.3546,166907.0
2017-01-10 15:50:00,66.47,66.54,66.46,66.5,216444.0,47.3546,47.4044,47.3474,47.3759,216444.0
2017-01-10 15:55:00,66.5,66.65,66.47,66.55,347103.0,47.3759,47.4828,47.3546,47.4116,347103.0
2017-01-11 09:30:00,66.93,66.93,66.27,66.49,107444.0,47.6823,47.6823,47.2121,47.3688,107444.0
2017-01-11 09:35:00,66.5,66.86,66.45,66.81,68474.0,47.3759,47.6324,47.3403,47.5968,68474.0
2017-01-11 09:40:00,66.78,67.04,66.7,67.03,80249.0,47.5754,47.7607,47.5184,47.7535,80249.0
2017-01-11 09:45:00,67.03,67.06,66.92,67.01,59471.0,47.7535,47.7749,47.6752,47.7393,59471.0
2017-01-11 09:50:00,66.99,66.99,66.84,66.91,52404.0,47.725,47.725,47.6182,47.668,52404.0
2017-01-11 09:55:00,66.91,67.07,66.82,66.98,39250.0,47.668,47.782,47.6039,47.7179,39250.0
2017-01-11 10:00:00,67.03,67.03,66.86,66.9,13873.0,47.7535,47.7535,47.6324,47.6609,13873.0
2017-01-11 10:05:00,66.91,66.93,66.8,66.85,23253.0,47.668,47.6823,47.5897,47.6253,23253.0
2017-01-11 10:10:00,66.85,66.98,66.85,66.95,39919.0,47.6253,47.7179,47.6253,47.6965,39919.0
2017-01-11 10:15:00,66.95,67.06,66.86,67.06,27767.0,47.6965,47.7749,47.6324,47.7749,27767.0
2017-01-11 10:20:00,67.07,67.19,67.07,67.15,26886.0,47.782,47.8675,47.782,47.839,26886.0
2017-01-11 10:25:00,67.15,67.19,67.11,67.12,22738.0,47.839,47.8675,47.8105,47.8176,22738.0
2017-01-11 10:30:00,67.11,67.11,66.53,66.69,136032.0,47.8105,47.8105,47.3973,47.5113,136032.0
2017-01-11 10:35:00,66.69,67.19,66.67,67.18,63159.0,47.5113,47.8675,47.4971,47.8604,63159.0
2017-01-11 10:40:00,67.2,67.23,67.11,67.18,42115.0,47.8746,47.896,47.8105,47.8604,42115.0
2017-01-11 10:45:00,67.18,67.2,67.09,67.11,56683.0,47.8604,47.8746,47.7963,47.8105,56683.0
2017-01-11 10:50:00,67.09,67.16,66.85,66.93,41800.0,47.7963,47.8461,47.6253,47.6823,41800.0
2017-01-11 10:55:00,66.91,67.0,66.88,67.0,29929.0,47.668,47.7322,47.6467,47.7322,29929.0
2017-01-11 11:00:00,66.99,67.0,66.88,66.98,19790.0,47.725,47.7322,47.6467,47.7179,19790.0
2017-01-11 11:05:00,66.97,67.01,66.82,66.87,18272.0,47.7108,47.7393,47.6039,47.6395,18272.0
2017-01-11 11:10:00,66.84,66.86,66.7,66.71,35080.0,47.6182,47.6324,47.5184,47.5256,35080.0
2017-01-11 11:15:00,66.72,66.84,66.71,66.79,28754.0,47.5327,47.6182,47.5256,47.5825,28754.0
2017-01-11 11:20:00,66.82,66.91,66.8,66.81,24851.0,47.6039,47.668,47.5897,47.5968,24851.0
2017-01-11 11:25:00,66.8,66.92,66.76,66.77,21681.0,47.5897,47.6752,47.5612,47.5683,21681.0
2017-01-11 11:30:00,66.77,66.78,66.62,66.72,22320.0,47.5683,47.5754,47.4614,47.5327,22320.0
2017-01-11 11:35:00,66.73,66.82,66.63,66.82,17846.0,47.5398,47.6039,47.4686,47.6039,17846.0
2017-01-11 11:40:00,66.79,67.0,66.79,66.99,21619.0,47.5825,47.7322,47.5825,47.725,21619.0
2017-01-11 11:45:00,66.98,67.12,66.95,67.02,25248.0,47.7179,47.8176,47.6965,47.7464,25248.0
2017-01-11 11:50:00,67.02,67.03,66.89,66.96,12160.0,47.7464,47.7535,47.6538,47.7037,12160.0
2017-01-11 11:55:00,66.98,67.18,66.97,67.16,17446.0,47.7179,47.8604,47.7108,47.8461,17446.0
2017-01-11 12:00:00,67.14,67.24,67.13,67.18,17728.0,47.8319,47.9031,47.8248,47.8604,17728.0
2017-01-11 12:05:00,67.18,67.2,67.0,67.0,19408.0,47.8604,47.8746,47.7322,47.7322,19408.0
2017-01-11 12:10:00,67.01,67.14,67.0,67.08,26201.0,47.7393,47.8319,47.7322,47.7891,26201.0
2017-01-11 12:15:00,67.09,67.13,66.95,67.05,32994.0,47.7963,47.8248,47.6965,47.7678,32994.0
2017-01-11 12:20:00,67.0,67.01,66.81,66.82,41319.0,47.7322,47.7393,47.5968,47.6039,41319.0
2017-01-11 12:25:00,66.83,66.93,66.82,66.92,38387.0,47.611,47.6823,47.6039,47.6752,38387.0
2017-01-11 12:30:00,66.94,66.96,66.84,66.84,15375.0,47.6894,47.7037,47.6182,47.6182,15375.0
2017-01-11 12:35:00,66.84,66.97,66.84,66.95,11793.0,47.6182,47.7108,47.6182,47.6965,11793.0
2017-01-11 12:40:00,66.95,66.96,66.86,66.96,11232.0,47.6965,47.7037,47.6324,47.7037,11232.0
2017-01-11 12:45:00,66.97,67.0,66.91,66.99,11495.0,47.7108,47.7322,47.668,47.725,11495.0
2017-01-11 12:50:00,67.02,67.14,67.01,67.08,19655.0,47.7464,47.8319,47.7393,47.7891,19655.0
2017-01-11 12:55:00,67.09,67.18,67.08,67.14,17738.0,47.7963,47.8604,47.7891,47.8319,17738.0
2017-01-11 13:00:00,67.14,67.18,67.11,67.12,10306.0,47.8319,47.8604,47.8105,47.8176,10306.0
2017-01-11 13:05:00,67.11,67.18,67.11,67.11,20089.0,47.8105,47.8604,47.8105,47.8105,20089.0
2017-01-11 13:10:00,67.1,67.1,66.94,66.95,26426.0,47.8034,47.8034,47.6894,47.6965,26426.0
2017-01-11 13:15:00,66.94,66.94,66.81,66.86,27651.0,47.6894,47.6894,47.5968,47.6324,27651.0
2017-01-11 13:20:00,66.86,66.95,66.8,66.9,15137.0,47.6324,47.6965,47.5897,47.6609,15137.0
2017-01-11 13:25:00,66.89,66.89,66.76,66.79,30255.0,47.6538,47.6538,47.5612,47.5825,30255.0
2017-01-11 13:30:00,66.78,66.8,66.76,66.79,12584.0,47.5754,47.5897,47.5612,47.5825,12584.0
2017-01-11 13:35:00,66.78,66.97,66.78,66.93,19391.0,47.5754,47.7108,47.5754,47.6823,19391.0
2017-01-11 13:40:00,66.92,67.01,66.9,67.01,24740.0,47.6752,47.7393,47.6609,47.7393,24740.0
2017-01-11 13:45:00,67.03,67.09,67.0,67.04,10303.0,47.7535,47.7963,47.7322,47.7607,10303.0
2017-01-11 13:50:00,67.03,67.03,66.97,66.97,15087.0,47.7535,47.7535,47.7108,47.7108,15087.0
2017-01-11 13:55:00,66.99,67.04,66.95,67.04,24086.0,47.725,47.7607,47.6965,47.7607,24086.0
2017-01-11 14:00:00,67.04,67.15,67.01,67.01,23114.0,47.7607,47.839,47.7393,47.7393,23114.0
2017-01-11 14:05:00,67.01,67.06,66.98,67.02,23310.0,47.7393,47.7749,47.7179,47.7464,23310.0
2017-01-11 14:10:00,67.02,67.09,66.98,67.03,20865.0,47.7464,47.7963,47.7179,47.7535,20865.0
2017-01-11 14:15:00,67.02,67.13,67.0,67.07,61467.0,47.7464,47.8248,47.7322,47.782,61467.0
2017-01-11 14:20:00,67.06,67.1,66.97,66.98,28143.0,47.7749,47.8034,47.7108,47.7179,28143.0
2017-01-11 14:25:00,66.98,66.99,66.88,66.89,18925.0,47.7179,47.725,47.6467,47.6538,18925.0
2017-01-11 14:30:00,66.89,66.93,66.85,66.87,11686.0,47.6538,47.6823,47.6253,47.6395,11686.0
2017-01-11 14:35:00,66.86,66.93,66.86,66.92,10705.0,47.6324,47.6823,47.6324,47.6752,10705.0
2017-01-11 14:40:00,66.92,66.93,66.86,66.89,11032.0,47.6752,47.6823,47.6324,47.6538,11032.0
2017-01-11 14:45:00,66.89,66.89,66.84,66.88,19019.0,47.6538,47.6538,47.6182,47.6467,19019.0
2017-01-11 14:50:00,66.89,66.92,66.84,66.89,17191.0,47.6538,47.6752,47.6182,47.6538,17191.0
2017-01-11 14:55:00,66.89,66.94,66.86,66.94,13407.0,47.6538,47.6894,47.6324,47.6894,13407.0
2017-01-11 15:00:00,66.93,66.93,66.89,66.91,20147.0,47.6823,47.6823,47.6538,47.668,20147.0
2017-01-11 15:05:00,66.91,66.93,66.86,66.89,16213.0,47.668,47.6823,47.6324,47.6538,16213.0
2017-01-11 15:10:00,66.88,66.92,66.87,66.87,17050.0,47.6467,47.6752,47.6395,47.6395,17050.0
2017-01-11 15:15:00,66.88,66.92,66.88,66.92,12779.0,47.6467,47.6752,47.6467,47.6752,12779.0
2017-01-11 15:20:00,66.91,66.93,66.89,66.91,18807.0,47.668,47.6823,47.6538,47.668,18807.0
2017-01-11 15:25:00,66.91,66.93,66.89,66.9,16232.0,47.668,47.6823,47.6538,47.6609,16232.0
2017-01-11 15:30:00,66.89,66.95,66.86,66.95,30871.0,47.6538,47.6965,47.6324,47.6965,30871.0
2017-01-11 15:35:00,66.95,67.01,66.95,66.98,34719.0,47.6965,47.7393,47.6965,47.7179,34719.0
2017-01-11 15:40:00,66.98,67.0,66.95,66.97,36779.0,47.7179,47.7322,47.6965,47.7108,36779.0
2017-01-11 15:45:00,66.98,67.03,66.93,67.03,63732.0,47.7179,47.7535,47.6823,47.7535,63732.0
2017-01-11 15:50:00,67.02,67.12,67.02,67.12,97991.0,47.7464,47.8176,47.7464,47.8176,97991.0
2017-01-11 15:55:00,67.12,67.16,67.06,67.07,191765.0,47.8176,47.8461,47.7749,47.782,191765.0
2017-01-12 09:30:00,66.24,66.94,66.09,66.92,141327.0,47.1907,47.6894,47.0839,47.6752,141327.0
2017-01-12 09:35:00,66.8,66.91,66.25,66.31,55532.0,47.5897,47.668,47.1978,47.2406,55532.0
2017-01-12 09:40:00,66.26,66.52,66.14,66.38,51582.0,47.205,47.3902,47.1195,47.2905,51582.0
2017-01-12 09:45:00,66.32,66.45,66.18,66.21,49082.0,47.2477,47.3403,47.148,47.1693,49082.0
2017-01-12 09:50:00,66.22,66.26,66.12,66.2,34546.0,47.1765,47.205,47.1052,47.1622,34546.0
2017-01-12 09:55:00,66.21,66.31,66.09,66.21,39362.0,47.1693,47.2406,47.0839,47.1693,39362.0
2017-01-12 10:00:00,66.24,66.31,66.03,66.07,53271.0,47.1907,47.2406,47.0411,47.0696,53271.0
2017-01-12 10:05:00,66.06,66.09,65.71,65.76,87174.0,47.0625,47.0839,46.8131,46.8488,87174.0
2017-01-12 10:10:00,65.77,65.81,65.71,65.73,66343.0,46.8559,46.8844,46.8131,46.8274,66343.0
2017-01-12 10:15:00,65.71,65.81,65.71,65.71,64561.0,46.8131,46.8844,46.8131,46.8131,64561.0
2017-01-12 10:20:00,65.72,65.78,65.71,65.73,48990.0,46.8203,46.863,46.8131,46.8274,48990.0
2017-01-12 10:25:00,65.74,65.87,65.73,65.75,75374.0,46.8345,46.9271,46.8274,46.8416,75374.0
2017-01-12 10:30:00,65.75,65.82,65.71,65.77,61402.0,46.8416,46.8915,46.8131,46.8559,61402.0
2017-01-12 10:35:00,65.77,65.77,65.67,65.71,122737.0,46.8559,46.8559,46.7846,46.8131,122737.0
2017-01-12 10:40:00,65.72,65.77,65.71,65.71,53057.0,46.8203,46.8559,46.8131,46.8131,53057.0
2017-01-12 10:45:00,65.71,65.73,65.48,65.48,90836.0,46.8131,46.8274,46.6493,46.6493,90836.0
2017-01-12 10:50:00,65.48,65.65,65.37,65.43,50664.0,46.6493,46.7704,46.5709,46.6137,50664.0
2017-01-12 10:55:00,65.45,65.46,65.37,65.43,36551.0,46.6279,46.635,46.5709,46.6137,36551.0
2017-01-12 11:00:00,65.46,65.58,65.4,65.49,42710.0,46.635,46.7205,46.5923,46.6564,42710.0
2017-01-12 11:05:00,65.49,65.65,65.46,65.63,46988.0,46.6564,46.7704,46.635,46.7561,46988.0
2017-01-12 11:10:00,65.62,65.72,65.61,65.65,45347.0,46.749,46.8203,46.7419,46.7704,45347.0
2017-01-12 11:15:00,65.66,65.76,65.64,65.69,72570.0,46.7775,46.8488,46.7633,46.7989,72570.0
2017-01-12 11:20:00,65.71,65.76,65.59,65.75,24041.0,46.8131,46.8488,46.7276,46.8416,24041.0
2017-01-12 11:25:00,65.77,65.88,65.76,65.82,33973.0,46.8559,46.9342,46.8488,46.8915,33973.0
2017-01-12 11:30:00,65.83,65.84,65.77,65.82,21026.0,46.8986,46.9057,46.8559,46.8915,21026.0
2017-01-12 11:35:00,65.81,65.81,65.74,65.79,32276.0,46.8844,46.8844,46.8345,46.8701,32276.0
2017-01-12 11:40:00,65.81,65.81,65.64,65.74,25835.0,46.8844,46.8844,46.7633,46.8345,25835.0
2017-01-12 11:45:00,65.74,65.76,65.67,65.76,33889.0,46.8345,46.8488,46.7846,46.8488,33889.0
2017-01-12 11:50:00,65.77,65.78,65.68,65.69,14211.0,46.8559,46.863,46.7918,46.7989,14211.0
2017-01-12 11:55:00,65.7,65.72,65.64,65.7,27303.0,46.806,46.8203,46.7633,46.806,27303.0
2017-01-12 12:00:00,65.71,65.84,65.67,65.81,22700.0,46.8131,46.9057,46.7846,46.8844,22700.0
2017-01-12 12:05:00,65.81,65.88,65.79,65.88,69037.0,46.8844,46.9342,46.8701,46.9342,69037.0
2017-01-12 12:10:00,65.87,66.02,65.87,66.02,34281.0,46.9271,47.034,46.9271,47.034,34281.0
2017-01-12 12:15:00,66.03,66.24,66.02,66.21,49354.0,47.0411,47.1907,47.034,47.1693,49354.0
2017-01-12 12:20:00,66.19,66.22,66.12,66.14,27514.0,47.1551,47.1765,47.1052,47.1195,27514.0
2017-01-12 12:25:00,66.13,66.16,66.12,66.12,70705.0,47.1124,47.1337,47.1052,47.1052,70705.0
2017-01-12 12:30:00,66.11,66.14,66.06,66.12,20022.0,47.0981,47.1195,47.0625,47.1052,20022.0
2017-01-12 12:35:00,66.09,66.12,66.04,66.04,15678.0,47.0839,47.1052,47.0482,47.0482,15678.0
2017-01-12 12:40:00,66.03,66.22,66.03,66.19,20614.0,47.0411,47.1765,47.0411,47.1551,20614.0
2017-01-12 12:45:00,66.17,66.22,66.13,66.16,19612.0,47.1408,47.1765,47.1124,47.1337,19612.0
2017-01-12 12:50:00,66.17,66.27,66.16,66.23,22043.0,47.1408,47.2121,47.1337,47.1836,22043.0
2017-01-12 12:55:00,66.23,66.33,66.22,66.29,20133.0,47.1836,47.2548,47.1765,47.2263,20133.0
2017-01-12 13:00:00,66.3,66.41,66.3,66.33,25326.0,47.2335,47.3118,47.2335,47.2548,25326.0
2017-01-12 13:05:00,66.34,66.48,66.32,66.46,56682.0,47.262,47.3617,47.2477,47.3474,56682.0
2017-01-12 13:10:00,66.48,66.57,66.45,66.57,52706.0,47.3617,47.4258,47.3403,47.4258,52706.0
2017-01-12 13:15:00,66.55,66.56,66.5,66.51,30644.0,47.4116,47.4187,47.3759,47.3831,30644.0
2017-01-12 13:20:00,66.52,66.57,66.51,66.52,28972.0,47.3902,47.4258,47.3831,47.3902,28972.0
2017-01-12 13:25:00,66.51,66.65,66.49,66.65,32840.0,47.3831,47.4828,47.3688,47.4828,32840.0
2017-01-12 13:30:00,66.65,66.68,66.59,66.64,58309.0,47.4828,47.5042,47.4401,47.4757,58309.0
2017-01-12 13:35:00,66.64,66.73,66.61,66.66,51458.0,47.4757,47.5398,47.4543,47.4899,51458.0
2017-01-12 13:40:00,66.66,66.73,66.64,66.71,36945.0,47.4899,47.5398,47.4757,47.5256,36945.0
2017-01-12 13:45:00,66.71,66.82,66.71,66.74,44945.0,47.5256,47.6039,47.5256,47.5469,44945.0
2017-01-12 13:50:00,66.74,66.77,66.71,66.76,43292.0,47.5469,47.5683,47.5256,47.5612,43292.0
2017-01-12 13:55:00,66.75,66.78,66.67,66.68,51522.0,47.5541,47.5754,47.4971,47.5042,51522.0
2017-01-12 14:00:00,66.68,66.75,66.63,66.73,50782.0,47.5042,47.5541,47.4686,47.5398,50782.0
2017-01-12 14:05:00,66.74,66.74,66.59,66.61,40872.0,47.5469,47.5469,47.4401,47.4543,40872.0
2017-01-12 14:10:00,66.62,66.65,66.58,66.6,35081.0,47.4614,47.4828,47.4329,47.4472,35081.0
2017-01-12 14:15:00,66.6,66.63,66.52,66.6,46876.0,47.4472,47.4686,47.3902,47.4472,46876.0
2017-01-12 14:20:00,66.61,66.69,66.58,66.66,19232.0,47.4543,47.5113,47.4329,47.4899,19232.0
2017-01-12 14:25:00,66.66,66.74,66.66,66.71,20554.0,47.4899,47.5469,47.4899,47.5256,20554.0
2017-01-12 14:30:00,66.7,66.8,66.69,66.73,21923.0,47.5184,47.5897,47.5113,47.5398,21923.0
2017-01-12 14:35:00,66.74,66.77,66.67,66.69,31360.0,47.5469,47.5683,47.4971,47.5113,31360.0
2017-01-12 14:40:00,66.7,66.73,66.67,66.72,23125.0,47.5184,47.5398,47.4971,47.5327,23125.0
2017-01-12 14:45:00,66.74,66.81,66.73,66.78,56788.0,47.5469,47.5968,47.5398,47.5754,56788.0
2017-01-12 14:50:00,66.77,66.85,66.77,66.81,32172.0,47.5683,47.6253,47.5683,47.5968,32172.0
2017-01-12 14:55:00,66.81,66.88,66.8,66.88,23292.0,47.5968,47.6467,47.5897,47.6467,23292.0
2017-01-12 15:00:00,66.88,66.9,66.77,66.83,86314.0,47.6467,47.6609,47.5683,47.611,86314.0
2017-01-12 15:05:00,66.83,66.83,66.75,66.77,32871.0,47.611,47.611,47.5541,47.5683,32871.0
2017-01-12 15:10:00,66.77,66.78,66.6,66.61,38938.0,47.5683,47.5754,47.4472,47.4543,38938.0
2017-01-12 15:15:00,66.6,66.63,66.57,66.59,37396.0,47.4472,47.4686,47.4258,47.4401,37396.0
2017-01-12 15:20:00,66.59,66.69,66.59,66.63,35135.0,47.4401,47.5113,47.4401,47.4686,35135.0
2017-01-12 15:25:00,66.63,66.65,66.55,66.57,45700.0,47.4686,47.4828,47.4116,47.4258,45700.0
2017-01-12 15:30:00,66.56,66.66,66.56,66.62,55757.0,47.4187,47.4899,47.4187,47.4614,55757.0
2017-01-12 15:35:00,66.62,66.65,66.58,66.61,51052.0,47.4614,47.4828,47.4329,47.4543,51052.0
2017-01-12 15:40:00,66.61,66.65,66.57,66.59,82691.0,47.4543,47.4828,47.4258,47.4401,82691.0
2017-01-12 15:45:00,66.59,66.59,66.53,66.54,99815.0,47.4401,47.4401,47.3973,47.4044,99815.0
2017-01-12 15:50:00,66.55,66.57,66.5,66.51,70574.0,47.4116,47.4258,47.3759,47.3831,70574.0
2017-01-12 15:55:00,66.51,66.6,66.49,66.53,186918.0,47.3831,47.4472,47.3688,47.3973,186918.0
2017-01-13 09:30:00,66.21,66.75,66.15,66.71,65260.0,47.1693,47.5541,47.1266,47.5256,65260.0
2017-01-13 09:35:00,66.7,66.7,66.49,66.65,37523.0,47.5184,47.5184,47.3688,47.4828,37523.0
2017-01-13 09:40:00,66.68,66.73,66.53,66.63,24909.0,47.5042,47.5398,47.3973,47.4686,24909.0
2017-01-13 09:45:00,66.65,66.75,66.51,66.53,32763.0,47.4828,47.5541,47.3831,47.3973,32763.0
2017-01-13 09:50:00,66.57,66.59,66.21,66.21,26224.0,47.4258,47.4401,47.1693,47.1693,26224.0
2017-01-13 09:55:00,66.2,66.53,66.2,66.37,44666.0,47.1622,47.3973,47.1622,47.2833,44666.0
2017-01-13 10:00:00,66.35,66.61,66.34,66.61,26490.0,47.2691,47.4543,47.262,47.4543,26490.0
2017-01-13 10:05:00,66.61,66.7,66.54,66.61,16439.0,47.4543,47.5184,47.4044,47.4543,16439.0
2017-01-13 10:10:00,66.68,66.72,66.6,66.63,24297.0,47.5042,47.5327,47.4472,47.4686,24297.0
2017-01-13 10:15:00,66.61,66.69,66.52,66.57,40698.0,47.4543,47.5113,47.3902,47.4258,40698.0
2017-01-13 10:20:00,66.56,66.6,66.5,66.56,38580.0,47.4187,47.4472,47.3759,47.4187,38580.0
2017-01-13 10:25:00,66.54,66.58,66.45,66.47,57151.0,47.4044,47.4329,47.3403,47.3546,57151.0
2017-01-13 10:30:00,66.48,66.73,66.48,66.7,19520.0,47.3617,47.5398,47.3617,47.5184,19520.0
2017-01-13 10:35:00,66.7,66.78,66.68,66.74,25868.0,47.5184,47.5754,47.5042,47.5469,25868.0
2017-01-13 10:40:00,66.72,66.79,66.7,66.79,15165.0,47.5327,47.5825,47.5184,47.5825,15165.0
2017-01-13 10:45:00,66.8,66.81,66.66,66.7,26492.0,47.5897,47.5968,47.4899,47.5184,26492.0
2017-01-13 10:50:00,66.69,66.77,66.68,66.74,17413.0,47.5113,47.5683,47.5042,47.5469,17413.0
2017-01-13 10:55:00,66.71,66.83,66.7,66.81,47677.0,47.5256,47.611,47.5184,47.5968,47677.0
2017-01-13 11:00:00,66.81,66.81,66.68,66.69,27416.0,47.5968,47.5968,47.5042,47.5113,27416.0
2017-01-13 11:05:00,66.7,66.75,66.66,66.7,30582.0,47.5184,47.5541,47.4899,47.5184,30582.0
2017-01-13 11:10:00,66.7,66.71,66.59,66.61,49708.0,47.5184,47.5256,47.4401,47.4543,49708.0
2017-01-13 11:15:00,66.61,66.65,66.58,66.6,28560.0,47.4543,47.4828,47.4329,47.4472,28560.0
2017-01-13 11:20:00,66.62,66.66,66.59,66.61,8479.0,47.4614,47.4899,47.4401,47.4543,8479.0
2017-01-13 11:25:00,66.6,66.77,66.6,66.74,20787.0,47.4472,47.5683,47.4472,47.5469,20787.0
2017-01-13 11:30:00,66.73,66.75,66.66,66.75,16394.0,47.5398,47.5541,47.4899,47.5541,16394.0
2017-01-13 11:35:00,66.77,66.79,66.71,66.77,15844.0,47.5683,47.5825,47.5256,47.5683,15844.0
2017-01-13 11:40:00,66.78,66.84,66.64,66.67,25025.0,47.5754,47.6182,47.4757,47.4971,25025.0
2017-01-13 11:45:00,66.66,66.68,66.58,66.6,20325.0,47.4899,47.5042,47.4329,47.4472,20325.0
2017-01-13 11:50:00,66.59,66.61,66.52,66.52,10989.0,47.4401,47.4543,47.3902,47.3902,10989.0
2017-01-13 11:55:00,66.52,66.58,66.5,66.58,24072.0,47.3902,47.4329,47.3759,47.4329,24072.0
2017-01-13 12:00:00,66.56,66.59,66.53,66.58,11609.0,47.4187,47.4401,47.3973,47.4329,11609.0
2017-01-13 12:05:00,66.57,66.62,66.48,66.49,16857.0,47.4258,47.4614,47.3617,47.3688,16857.0
2017-01-13 12:10:00,66.49,66.56,66.49,66.52,18072.0,47.3688,47.4187,47.3688,47.3902,18072.0
2017-01-13 12:15:00,66.52,66.56,66.39,66.39,35412.0,47.3902,47.4187,47.2976,47.2976,35412.0
2017-01-13 12:20:00,66.42,66.42,66.3,66.3,18231.0,47.319,47.319,47.2335,47.2335,18231.0
2017-01-13 12:25:00,66.3,66.33,66.25,66.25,17939.0,47.2335,47.2548,47.1978,47.1978,17939.0
2017-01-13 12:30:00,66.25,66.29,66.25,66.27,24042.0,47.1978,47.2263,47.1978,47.2121,24042.0
2017-01-13 12:35:00,66.26,66.35,66.26,66.32,24708.0,47.205,47.2691,47.205,47.2477,24708.0
2017-01-13 12:40:00,66.32,66.37,66.31,66.35,16662.0,47.2477,47.2833,47.2406,47.2691,16662.0
2017-01-13 12:45:00,66.32,66.34,66.29,66.34,17581.0,47.2477,47.262,47.2263,47.262,17581.0
2017-01-13 12:50:00,66.35,66.37,66.3,66.3,14066.0,47.2691,47.2833,47.2335,47.2335,14066.0
2017-01-13 12:55:00,66.3,66.3,66.2,66.23,22520.0,47.2335,47.2335,47.1622,47.1836,22520.0
2017-01-13 13:00:00,66.23,66.23,66.11,66.19,25296.0,47.1836,47.1836,47.0981,47.1551,25296.0
2017-01-13 13:05:00,66.18,66.25,66.18,66.25,22459.0,47.148,47.1978,47.148,47.1978,22459.0
2017-01-13 13:10:00,66.26,66.3,66.12,66.14,21049.0,47.205,47.2335,47.1052,47.1195,21049.0
2017-01-13 13:15:00,66.15,66.15,66.04,66.11,39476.0,47.1266,47.1266,47.0482,47.0981,39476.0
2017-01-13 13:20:00,66.1,66.11,66.07,66.08,38228.0,47.091,47.0981,47.0696,47.0767,38228.0
2017-01-13 13:25:00,66.09,66.09,65.94,66.01,37378.0,47.0839,47.0839,46.977,47.0269,37378.0
2017-01-13 13:30:00,66.01,66.07,65.96,66.07,25018.0,47.0269,47.0696,46.9912,47.0696,25018.0
2017-01-13 13:35:00,66.08,66.25,66.08,66.24,38400.0,47.0767,47.1978,47.0767,47.1907,38400.0
2017-01-13 13:40:00,66.24,66.26,66.07,66.07,34684.0,47.1907,47.205,47.0696,47.0696,34684.0
2017-01-13 13:45:00,66.1,66.11,66.05,66.07,20590.0,47.091,47.0981,47.0554,47.0696,20590.0
2017-01-13 13:50:00,66.07,66.12,66.07,66.09,16415.0,47.0696,47.1052,47.0696,47.0839,16415.0
2017-01-13 13:55:00,66.1,66.19,66.05,66.11,49492.0,47.091,47.1551,47.0554,47.0981,49492.0
2017-01-13 14:00:00,66.12,66.24,66.12,66.19,43096.0,47.1052,47.1907,47.1052,47.1551,43096.0
2017-01-13 14:05:00,66.16,66.25,66.13,66.22,24479.0,47.1337,47.1978,47.1124,47.1765,24479.0
2017-01-13 14:10:00,66.21,66.21,66.14,66.18,15441.0,47.1693,47.1693,47.1195,47.148,15441.0
2017-01-13 14:15:00,66.19,66.21,66.08,66.18,31353.0,47.1551,47.1693,47.0767,47.148,31353.0
2017-01-13 14:20:00,66.19,66.24,66.16,66.21,20333.0,47.1551,47.1907,47.1337,47.1693,20333.0
2017-01-13 14:25:00,66.21,66.37,66.18,66.28,78804.0,47.1693,47.2833,47.148,47.2192,78804.0
2017-01-13 14:30:00,66.27,66.39,66.27,66.39,35066.0,47.2121,47.2976,47.2121,47.2976,35066.0
2017-01-13 14:35:00,66.38,66.44,66.34,66.4,54642.0,47.2905,47.3332,47.262,47.3047,54642.0
2017-01-13 14:40:00,66.41,66.45,66.41,66.42,13948.0,47.3118,47.3403,47.3118,47.319,13948.0
2017-01-13 14:45:00,66.42,66.52,66.4,66.48,26366.0,47.319,47.3902,47.3047,47.3617,26366.0
2017-01-13 14:50:00,66.49,66.55,66.41,66.47,47727.0,47.3688,47.4116,47.3118,47.3546,47727.0
2017-01-13 14:55:00,66.48,66.52,66.46,66.51,20986.0,47.3617,47.3902,47.3474,47.3831,20986.0
2017-01-13 15:00:00,66.51,66.51,66.46,66.48,18068.0,47.3831,47.3831,47.3474,47.3617,18068.0
2017-01-13 15:05:00,66.48,66.48,66.37,66.41,43980.0,47.3617,47.3617,47.2833,47.3118,43980.0
2017-01-13 15:10:00,66.39,66.44,66.36,66.37,26702.0,47.2976,47.3332,47.2762,47.2833,26702.0
2017-01-13 15:15:00,66.37,66.39,66.33,66.36,23891.0,47.2833,47.2976,47.2548,47.2762,23891.0
2017-01-13 15:20:00,66.36,66.37,66.33,66.34,17384.0,47.2762,47.2833,47.2548,47.262,17384.0
2017-01-13 15:25:00,66.34,66.45,66.33,66.41,31734.0,47.262,47.3403,47.2548,47.3118,31734.0
2017-01-13 15:30:00,66.41,66.46,66.37,66.45,33362.0,47.3118,47.3474,47.2833,47.3403,33362.0
2017-01-13 15:35:00,66.45,66.48,66.43,66.45,42490.0,47.3403,47.3617,47.3261,47.3403,42490.0
2017-01-13 15:40:00,66.45,66.54,66.44,66.52,68632.0,47.3403,47.4044,47.3332,47.3902,68632.0
2017-01-13 15:45:00,66.52,66.56,66.45,66.46,70007.0,47.3902,47.4187,47.3403,47.3474,70007.0
2017-01-13 15:50:00,66.45,66.48,66.41,66.45,59003.0,47.3403,47.3617,47.3118,47.3403,59003.0
2017-01-13 15:55:00,66.45,66.46,66.37,66.41,140719.0,47.3403,47.3474,47.2833,47.3118,140719.0
2017-01-17 09:30:00,66.93,67.83,66.85,67.65,306401.0,47.6823,48.3235,47.6253,48.1952,306401.0
2017-01-17 09:35:00,67.61,68.12,67.51,68.08,190198.0,48.1667,48.5301,48.0955,48.5016,190198.0
2017-01-17 09:40:00,68.07,68.19,67.78,67.89,122831.0,48.4944,48.5799,48.2878,48.3662,122831.0
2017-01-17 09:45:00,67.88,68.02,67.57,67.77,72323.0,48.3591,48.4588,48.1382,48.2807,72323.0
2017-01-17 09:50:00,67.78,67.98,67.56,67.64,85003.0,48.2878,48.4303,48.1311,48.1881,85003.0
2017-01-17 09:55:00,67.65,67.65,67.51,67.55,25875.0,48.1952,48.1952,48.0955,48.124,25875.0
2017-01-17 10:00:00,67.53,67.54,67.3,67.39,54174.0,48.1097,48.1169,47.9459,48.01,54174.0
2017-01-17 10:05:00,67.38,67.54,67.2,67.25,69697.0,48.0029,48.1169,47.8746,47.9103,69697.0
2017-01-17 10:10:00,67.25,67.29,67.08,67.08,51133.0,47.9103,47.9388,47.7891,47.7891,51133.0
2017-01-17 10:15:00,67.08,67.15,67.03,67.04,82984.0,47.7891,47.839,47.7535,47.7607,82984.0
2017-01-17 10:20:00,67.06,67.21,67.02,67.15,69580.0,47.7749,47.8818,47.7464,47.839,69580.0
2017-01-17 10:25:00,67.14,67.19,67.09,67.16,32843.0,47.8319,47.8675,47.7963,47.8461,32843.0
2017-01-17 10:30:00,67.16,67.18,67.05,67.18,73321.0,47.8461,47.8604,47.7678,47.8604,73321.0
2017-01-17 10:35:00,67.15,67.6,67.11,67.59,94919.0,47.839,48.1596,47.8105,48.1525,94919.0
2017-01-17 10:40:00,67.61,67.61,67.42,67.52,81555.0,48.1667,48.1667,48.0314,48.1026,81555.0
2017-01-17 10:45:00,67.54,67.68,67.48,67.6,92455.0,48.1169,48.2166,48.0741,48.1596,92455.0
2017-01-17 10:50:00,67.58,67.64,67.5,67.58,39761.0,48.1454,48.1881,48.0884,48.1454,39761.0
2017-01-17 10:55:00,67.58,67.67,67.55,67.64,77017.0,48.1454,48.2095,48.124,48.1881,77017.0
2017-01-17 11:00:00,67.61,67.66,67.45,67.55,47843.0,48.1667,48.2024,48.0527,48.124,47843.0
2017-01-17 11:05:00,67.55,67.55,67.32,67.33,23495.0,48.124,48.124,47.9601,47.9673,23495.0
2017-01-17 11:10:00,67.33,67.33,67.24,67.24,34806.0,47.9673,47.9673,47.9031,47.9031,34806.0
2017-01-17 11:15:00,67.25,67.27,67.15,67.27,23948.0,47.9103,47.9245,47.839,47.9245,23948.0
2017-01-17 11:20:00,67.27,67.31,67.21,67.22,19831.0,47.9245,47.953,47.8818,47.8889,19831.0
2017-01-17 11:25:00,67.23,67.38,67.17,67.36,44560.0,47.896,48.0029,47.8533,47.9886,44560.0
2017-01-17 11:30:00,67.35,67.43,67.31,67.32,29016.0,47.9815,48.0385,47.953,47.9601,29016.0
2017-01-17 11:35:00,67.32,67.39,67.32,67.38,18558.0,47.9601,48.01,47.9601,48.0029,18558.0
2017-01-17 11:40:00,67.38,67.48,67.37,67.43,22649.0,48.0029,48.0741,47.9958,48.0385,22649.0
2017-01-17 11:45:00,67.43,67.48,67.43,67.48,30058.0,48.0385,48.0741,48.0385,48.0741,30058.0
2017-01-17 11:50:00,67.47,67.51,67.42,67.48,27110.0,48.067,48.0955,48.0314,48.0741,27110.0
2017-01-17 11:55:00,67.48,67.48,67.42,67.44,16616.0,48.0741,48.0741,48.0314,48.0456,16616.0
2017-01-17 12:00:00,67.44,67.44,67.39,67.43,13461.0,48.0456,48.0456,48.01,48.0385,13461.0
2017-01-17 12:05:00,67.44,67.45,67.33,67.34,14415.0,48.0456,48.0527,47.9673,47.9744,14415.0
2017-01-17 12:10:00,67.35,67.37,67.27,67.33,23333.0,47.9815,47.9958,47.9245,47.9673,23333.0
2017-01-17 12:15:00,67.34,67.34,67.23,67.24,15597.0,47.9744,47.9744,47.896,47.9031,15597.0
2017-01-17 12:20:00,67.24,67.25,67.17,67.19,10803.0,47.9031,47.9103,47.8533,47.8675,10803.0
2017-01-17 12:25:00,67.19,67.25,67.18,67.22,16140.0,47.8675,47.9103,47.8604,47.8889,16140.0
2017-01-17 12:30:00,67.23,67.25,67.16,67.17,15076.0,47.896,47.9103,47.8461,47.8533,15076.0
2017-01-17 12:35:00,67.17,67.18,67.1,67.12,13235.0,47.8533,47.8604,47.8034,47.8176,13235.0
2017-01-17 12:40:00,67.11,67.11,67.02,67.02,33313.0,47.8105,47.8105,47.7464,47.7464,33313.0
2017-01-17 12:45:00,67.03,67.13,67.03,67.11,19411.0,47.7535,47.8248,47.7535,47.8105,19411.0
2017-01-17 12:50:00,67.11,67.12,67.04,67.05,7264.0,47.8105,47.8176,47.7607,47.7678,7264.0
2017-01-17 12:55:00,67.05,67.05,66.96,66.97,16593.0,47.7678,47.7678,47.7037,47.7108,16593.0
2017-01-17 13:00:00,66.98,66.98,66.87,66.89,20292.0,47.7179,47.7179,47.6395,47.6538,20292.0
2017-01-17 13:05:00,66.89,66.89,66.82,66.86,23548.0,47.6538,47.6538,47.6039,47.6324,23548.0
2017-01-17 13:10:00,66.87,66.88,66.83,66.85,13647.0,47.6395,47.6467,47.611,47.6253,13647.0
2017-01-17 13:15:00,66.86,66.88,66.76,66.77,20572.0,47.6324,47.6467,47.5612,47.5683,20572.0
2017-01-17 13:20:00,66.78,66.83,66.67,66.68,33907.0,47.5754,47.611,47.4971,47.5042,33907.0
2017-01-17 13:25:00,66.7,66.73,66.6,66.61,45351.0,47.5184,47.5398,47.4472,47.4543,45351.0
2017-01-17 13:30:00,66.62,66.67,66.55,66.55,60215.0,47.4614,47.4971,47.4116,47.4116,60215.0
2017-01-17 13:35:00,66.56,66.59,66.52,66.56,22504.0,47.4187,47.4401,47.3902,47.4187,22504.0
2017-01-17 13:40:00,66.56,66.57,66.49,66.54,28717.0,47.4187,47.4258,47.3688,47.4044,28717.0
2017-01-17 13:45:00,66.55,66.55,66.38,66.4,29325.0,47.4116,47.4116,47.2905,47.3047,29325.0
2017-01-17 13:50:00,66.38,66.44,66.31,66.31,34804.0,47.2905,47.3332,47.2406,47.2406,34804.0
2017-01-17 13:55:00,66.3,66.44,66.3,66.39,44998.0,47.2335,47.3332,47.2335,47.2976,44998.0
2017-01-17 14:00:00,66.4,66.42,66.26,66.29,47387.0,47.3047,47.319,47.205,47.2263,47387.0
2017-01-17 14:05:00,66.29,66.37,66.26,66.34,51356.0,47.2263,47.2833,47.205,47.262,51356.0
2017-01-17 14:10:00,66.34,66.44,66.33,66.41,48598.0,47.262,47.3332,47.2548,47.3118,48598.0
2017-01-17 14:15:00,66.44,66.44,66.25,66.28,34085.0,47.3332,47.3332,47.1978,47.2192,34085.0
2017-01-17 14:20:00,66.26,66.28,66.15,66.16,50236.0,47.205,47.2192,47.1266,47.1337,50236.0
2017-01-17 14:25:00,66.16,66.17,66.08,66.14,45613.0,47.1337,47.1408,47.0767,47.1195,45613.0
2017-01-17 14:30:00,66.14,66.22,66.07,66.08,36952.0,47.1195,47.1765,47.0696,47.0767,36952.0
2017-01-17 14:35:00,66.08,66.1,65.91,65.93,50547.0,47.0767,47.091,46.9556,46.9699,50547.0
2017-01-17 14:40:00,65.94,66.0,65.94,65.98,43048.0,46.977,47.0197,46.977,47.0055,43048.0
2017-01-17 14:45:00,65.98,66.06,65.95,65.99,27162.0,47.0055,47.0625,46.9841,47.0126,27162.0
2017-01-17 14:50:00,65.99,66.01,65.9,65.97,42370.0,47.0126,47.0269,46.9485,46.9984,42370.0
2017-01-17 14:55:00,65.98,65.99,65.86,65.87,42214.0,47.0055,47.0126,46.92,46.9271,42214.0
2017-01-17 15:00:00,65.88,65.91,65.78,65.8,85834.0,46.9342,46.9556,46.863,46.8773,85834.0
2017-01-17 15:05:00,65.8,65.93,65.78,65.85,58376.0,46.8773,46.9699,46.863,46.9129,58376.0
2017-01-17 15:10:00,65.86,65.96,65.85,65.92,33023.0,46.92,46.9912,46.9129,46.9627,33023.0
2017-01-17 15:15:00,65.91,66.02,65.88,66.01,60346.0,46.9556,47.034,46.9342,47.0269,60346.0
2017-01-17 15:20:00,66.01,66.22,66.01,66.15,78377.0,47.0269,47.1765,47.0269,47.1266,78377.0
2017-01-17 15:25:00,66.15,66.17,66.04,66.09,60218.0,47.1266,47.1408,47.0482,47.0839,60218.0
2017-01-17 15:30:00,66.08,66.2,66.06,66.18,53195.0,47.0767,47.1622,47.0625,47.148,53195.0
2017-01-17 15:35:00,66.19,66.19,66.14,66.19,49658.0,47.1551,47.1551,47.1195,47.1551,49658.0
2017-01-17 15:40:00,66.18,66.21,66.14,66.16,68163.0,47.148,47.1693,47.1195,47.1337,68163.0
2017-01-17 15:45:00,66.16,66.19,66.11,66.19,90184.0,47.1337,47.1551,47.0981,47.1551,90184.0
2017-01-17 15:50:00,66.19,66.23,66.17,66.22,93172.0,47.1551,47.1836,47.1408,47.1765,93172.0
2017-01-17 15:55:00,66.22,66.26,66.16,66.18,208475.0,47.1765,47.205,47.1337,47.148,208475.0
2017-01-18 09:30:00,66.2,66.71,66.2,66.39,129218.0,47.1622,47.5256,47.1622,47.2976,129218.0
2017-01-18 09:35:00,66.39,66.45,66.24,66.27,58754.0,47.2976,47.3403,47.1907,47.2121,58754.0
2017-01-18 09:40:00,66.28,66.36,66.16,66.23,53201.0,47.2192,47.2762,47.1337,47.1836,53201.0
2017-01-18 09:45:00,66.25,66.44,66.23,66.4,60123.0,47.1978,47.3332,47.1836,47.3047,60123.0
2017-01-18 09:50:00,66.38,66.38,66.24,66.3,39712.0,47.2905,47.2905,47.1907,47.2335,39712.0
2017-01-18 09:55:00,66.3,66.36,66.26,66.36,35720.0,47.2335,47.2762,47.205,47.2762,35720.0
2017-01-18 10:00:00,66.35,66.84,66.3,66.81,68781.0,47.2691,47.6182,47.2335,47.5968,68781.0
2017-01-18 10:05:00,66.81,66.89,66.73,66.73,49708.0,47.5968,47.6538,47.5398,47.5398,49708.0
2017-01-18 10:10:00,66.76,66.99,66.74,66.95,31567.0,47.5612,47.725,47.5469,47.6965,31567.0
2017-01-18 10:15:00,66.95,67.13,66.93,67.02,63902.0,47.6965,47.8248,47.6823,47.7464,63902.0
2017-01-18 10:20:00,67.02,67.08,66.97,66.98,42330.0,47.7464,47.7891,47.7108,47.7179,42330.0
2017-01-18 10:25:00,66.96,66.98,66.88,66.93,28676.0,47.7037,47.7179,47.6467,47.6823,28676.0
2017-01-18 10:30:00,66.94,67.01,66.85,66.89,37636.0,47.6894,47.7393,47.6253,47.6538,37636.0
2017-01-18 10:35:00,66.89,66.95,66.88,66.91,22911.0,47.6538,47.6965,47.6467,47.668,22911.0
2017-01-18 10:40:00,66.92,66.96,66.87,66.88,25445.0,47.6752,47.7037,47.6395,47.6467,25445.0
2017-01-18 10:45:00,66.86,66.9,66.85,66.86,21850.0,47.6324,47.6609,47.6253,47.6324,21850.0
2017-01-18 10:50:00,66.87,66.91,66.82,66.91,17246.0,47.6395,47.668,47.6039,47.668,17246.0
2017-01-18 10:55:00,66.92,66.97,66.88,66.95,23787.0,47.6752,47.7108,47.6467,47.6965,23787.0
2017-01-18 11:00:00,66.95,66.96,66.91,66.94,26122.0,47.6965,47.7037,47.668,47.6894,26122.0
2017-01-18 11:05:00,66.95,66.98,66.93,66.94,27277.0,47.6965,47.7179,47.6823,47.6894,27277.0
2017-01-18 11:10:00,66.95,67.06,66.95,67.03,35069.0,47.6965,47.7749,47.6965,47.7535,35069.0
2017-01-18 11:15:00,67.03,67.13,66.98,67.09,46816.0,47.7535,47.8248,47.7179,47.7963,46816.0
2017-01-18 11:20:00,67.09,67.13,67.04,67.06,20075.0,47.7963,47.8248,47.7607,47.7749,20075.0
2017-01-18 11:25:00,67.07,67.08,66.89,67.02,24987.0,47.782,47.7891,47.6538,47.7464,24987.0
2017-01-18 11:30:00,67.02,67.06,66.97,67.02,31640.0,47.7464,47.7749,47.7108,47.7464,31640.0
2017-01-18 11:35:00,67.03,67.08,66.99,67.08,17490.0,47.7535,47.7891,47.725,47.7891,17490.0
2017-01-18 11:40:00,67.08,67.19,67.07,67.13,22566.0,47.7891,47.8675,47.782,47.8248,22566.0
2017-01-18 11:45:00,67.12,67.25,67.12,67.24,22696.0,47.8176,47.9103,47.8176,47.9031,22696.0
2017-01-18 11:50:00,67.24,67.35,67.23,67.34,57574.0,47.9031,47.9815,47.896,47.9744,57574.0
2017-01-18 11:55:00,67.35,67.37,67.2,67.2,21366.0,47.9815,47.9958,47.8746,47.8746,21366.0
2017-01-18 12:00:00,67.2,67.23,67.18,67.21,21682.0,47.8746,47.896,47.8604,47.8818,21682.0
2017-01-18 12:05:00,67.2,67.21,67.11,67.15,28912.0,47.8746,47.8818,47.8105,47.839,28912.0
2017-01-18 12:10:00,67.14,67.2,67.13,67.14,19261.0,47.8319,47.8746,47.8248,47.8319,19261.0
2017-01-18 12:15:00,67.14,67.14,67.03,67.03,23792.0,47.8319,47.8319,47.7535,47.7535,23792.0
2017-01-18 12:20:00,67.03,67.05,67.02,67.02,25767.0,47.7535,47.7678,47.7464,47.7464,25767.0
2017-01-18 12:25:00,67.01,67.04,67.0,67.02,8806.0,47.7393,47.7607,47.7322,47.7464,8806.0
2017-01-18 12:30:00,67.02,67.02,66.92,66.95,11708.0,47.7464,47.7464,47.6752,47.6965,11708.0
2017-01-18 12:35:00,66.95,66.96,66.84,66.84,34596.0,47.6965,47.7037,47.6182,47.6182,34596.0
2017-01-18 12:40:00,66.85,66.91,66.83,66.9,9721.0,47.6253,47.668,47.611,47.6609,9721.0
2017-01-18 12:45:00,66.91,66.96,66.89,66.91,15941.0,47.668,47.7037,47.6538,47.668,15941.0
2017-01-18 12:50:00,66.92,66.94,66.81,66.82,18953.0,47.6752,47.6894,47.5968,47.6039,18953.0
2017-01-18 12:55:00,66.84,66.85,66.71,66.71,17868.0,47.6182,47.6253,47.5256,47.5256,17868.0
2017-01-18 13:00:00,66.71,66.74,66.68,66.7,18368.0,47.5256,47.5469,47.5042,47.5184,18368.0
2017-01-18 13:05:00,66.69,66.69,66.56,66.6,25533.0,47.5113,47.5113,47.4187,47.4472,25533.0
2017-01-18 13:10:00,66.6,66.61,66.51,66.53,31949.0,47.4472,47.4543,47.3831,47.3973,31949.0
2017-01-18 13:15:00,66.52,66.62,66.52,66.6,21741.0,47.3902,47.4614,47.3902,47.4472,21741.0
2017-01-18 13:20:00,66.6,66.61,66.49,66.5,26585.0,47.4472,47.4543,47.3688,47.3759,26585.0
2017-01-18 13:25:00,66.49,66.55,66.45,66.54,32481.0,47.3688,47.4116,47.3403,47.4044,32481.0
2017-01-18 13:30:00,66.53,66.56,66.47,66.48,46826.0,47.3973,47.4187,47.3546,47.3617,46826.0
2017-01-18 13:35:00,66.48,66.56,66.42,66.54,43792.0,47.3617,47.4187,47.319,47.4044,43792.0
2017-01-18 13:40:00,66.53,66.54,66.46,66.54,22373.0,47.3973,47.4044,47.3474,47.4044,22373.0
2017-01-18 13:45:00,66.54,66.54,66.45,66.5,20153.0,47.4044,47.4044,47.3403,47.3759,20153.0
2017-01-18 13:50:00,66.5,66.55,66.47,66.48,28884.0,47.3759,47.4116,47.3546,47.3617,28884.0
2017-01-18 13:55:00,66.49,66.52,66.42,66.45,25761.0,47.3688,47.3902,47.319,47.3403,25761.0
2017-01-18 14:00:00,66.45,66.49,66.39,66.4,64883.0,47.3403,47.3688,47.2976,47.3047,64883.0
2017-01-18 14:05:00,66.39,66.53,66.39,66.52,26888.0,47.2976,47.3973,47.2976,47.3902,26888.0
2017-01-18 14:10:00,66.51,66.52,66.41,66.45,39554.0,47.3831,47.3902,47.3118,47.3403,39554.0
2017-01-18 14:15:00,66.46,66.48,66.44,66.47,31796.0,47.3474,47.3617,47.3332,47.3546,31796.0
2017-01-18 14:20:00,66.46,66.51,66.46,66.51,17554.0,47.3474,47.3831,47.3474,47.3831,17554.0
2017-01-18 14:25:00,66.51,66.52,66.36,66.38,46771.0,47.3831,47.3902,47.2762,47.2905,46771.0
2017-01-18 14:30:00,66.39,66.42,66.35,66.4,20549.0,47.2976,47.319,47.2691,47.3047,20549.0
2017-01-18 14:35:00,66.4,66.43,66.36,66.37,28398.0,47.3047,47.3261,47.2762,47.2833,28398.0
2017-01-18 14:40:00,66.36,66.37,66.3,66.32,122802.0,47.2762,47.2833,47.2335,47.2477,122802.0
2017-01-18 14:45:00,66.32,66.38,66.31,66.34,19508.0,47.2477,47.2905,47.2406,47.262,19508.0
2017-01-18 14:50:00,66.34,66.4,66.33,66.4,29361.0,47.262,47.3047,47.2548,47.3047,29361.0
2017-01-18 14:55:00,66.4,66.45,66.4,66.44,19274.0,47.3047,47.3403,47.3047,47.3332,19274.0
2017-01-18 15:00:00,66.43,66.49,66.43,66.48,32235.0,47.3261,47.3688,47.3261,47.3617,32235.0
2017-01-18 15:05:00,66.48,66.5,66.46,66.48,41898.0,47.3617,47.3759,47.3474,47.3617,41898.0
2017-01-18 15:10:00,66.48,66.55,66.48,66.55,24956.0,47.3617,47.4116,47.3617,47.4116,24956.0
2017-01-18 15:15:00,66.56,66.63,66.54,66.62,25811.0,47.4187,47.4686,47.4044,47.4614,25811.0
2017-01-18 15:20:00,66.61,66.61,66.55,66.57,26998.0,47.4543,47.4543,47.4116,47.4258,26998.0
2017-01-18 15:25:00,66.57,66.59,66.54,66.58,22960.0,47.4258,47.4401,47.4044,47.4329,22960.0
2017-01-18 15:30:00,66.59,66.59,66.5,66.51,38833.0,47.4401,47.4401,47.3759,47.3831,38833.0
2017-01-18 15:35:00,66.51,66.54,66.5,66.53,55744.0,47.3831,47.4044,47.3759,47.3973,55744.0
2017-01-18 15:40:00,66.52,66.65,66.51,66.64,79598.0,47.3902,47.4828,47.3831,47.4757,79598.0
2017-01-18 15:45:00,66.64,66.69,66.63,66.67,85824.0,47.4757,47.5113,47.4686,47.4971,85824.0
2017-01-18 15:50:00,66.68,66.68,66.65,66.67,66890.0,47.5042,47.5042,47.4828,47.4971,66890.0
2017-01-18 15:55:00,66.68,66.76,66.67,66.74,284255.0,47.5042,47.5612,47.4971,47.5469,284255.0
2017-01-19 09:30:00,66.68,66.77,66.32,66.41,79764.0,47.5042,47.5683,47.2477,47.3118,79764.0
2017-01-19 09:35:00,66.41,66.53,66.07,66.13,68937.0,47.3118,47.3973,47.0696,47.1124,68937.0
2017-01-19 09:40:00,66.13,66.32,66.08,66.15,60861.0,47.1124,47.2477,47.0767,47.1266,60861.0
2017-01-19 09:45:00,66.15,66.33,66.11,66.14,66554.0,47.1266,47.2548,47.0981,47.1195,66554.0
2017-01-19 09:50:00,66.14,66.25,66.11,66.17,67484.0,47.1195,47.1978,47.0981,47.1408,67484.0
2017-01-19 09:55:00,66.18,66.21,66.01,66.1,104024.0,47.148,47.1693,47.0269,47.091,104024.0
2017-01-19 10:00:00,66.11,66.15,65.77,65.77,88886.0,47.0981,47.1266,46.8559,46.8559,88886.0
2017-01-19 10:05:00,65.79,65.8,65.68,65.75,178433.0,46.8701,46.8773,46.7918,46.8416,178433.0
2017-01-19 10:10:00,65.76,65.91,65.75,65.78,33934.0,46.8488,46.9556,46.8416,46.863,33934.0
2017-01-19 10:15:00,65.79,65.83,65.7,65.73,32672.0,46.8701,46.8986,46.806,46.8274,32672.0
2017-01-19 10:20:00,65.72,65.81,65.68,65.81,53995.0,46.8203,46.8844,46.7918,46.8844,53995.0
2017-01-19 10:25:00,65.81,65.95,65.77,65.89,33149.0,46.8844,46.9841,46.8559,46.9414,33149.0
2017-01-19 10:30:00,65.88,65.91,65.76,65.77,29801.0,46.9342,46.9556,46.8488,46.8559,29801.0
2017-01-19 10:35:00,65.77,65.94,65.72,65.92,63518.0,46.8559,46.977,46.8203,46.9627,63518.0
2017-01-19 10:40:00,65.92,65.92,65.79,65.85,36180.0,46.9627,46.9627,46.8701,46.9129,36180.0
2017-01-19 10:45:00,65.85,65.85,65.76,65.79,38323.0,46.9129,46.9129,46.8488,46.8701,38323.0
2017-01-19 10:50:00,65.79,65.87,65.7,65.87,37140.0,46.8701,46.9271,46.806,46.9271,37140.0
2017-01-19 10:55:00,65.85,65.92,65.82,65.92,29756.0,46.9129,46.9627,46.8915,46.9627,29756.0
2017-01-19 11:00:00,65.91,65.91,65.69,65.7,105695.0,46.9556,46.9556,46.7989,46.806,105695.0
2017-01-19 11:05:00,65.7,65.78,65.53,65.74,115201.0,46.806,46.863,46.6849,46.8345,115201.0
2017-01-19 11:10:00,65.75,65.86,65.71,65.86,30664.0,46.8416,46.92,46.8131,46.92,30664.0
2017-01-19 11:15:00,65.88,66.14,65.84,66.13,56362.0,46.9342,47.1195,46.9057,47.1124,56362.0
2017-01-19 11:20:00,66.12,66.32,66.1,66.24,49645.0,47.1052,47.2477,47.091,47.1907,49645.0
2017-01-19 11:25:00,66.22,66.41,66.21,66.4,49914.0,47.1765,47.3118,47.1693,47.3047,49914.0
2017-01-19 11:30:00,66.38,66.5,66.38,66.4,28068.0,47.2905,47.3759,47.2905,47.3047,28068.0
2017-01-19 11:35:00,66.39,66.43,66.31,66.39,26735.0,47.2976,47.3261,47.2406,47.2976,26735.0
2017-01-19 11:40:00,66.39,66.49,66.34,66.41,28193.0,47.2976,47.3688,47.262,47.3118,28193.0
2017-01-19 11:45:00,66.41,66.51,66.37,66.51,30642.0,47.3118,47.3831,47.2833,47.3831,30642.0
2017-01-19 11:50:00,66.51,66.54,66.44,66.47,16056.0,47.3831,47.4044,47.3332,47.3546,16056.0
2017-01-19 11:55:00,66.49,66.51,66.36,66.38,18893.0,47.3688,47.3831,47.2762,47.2905,18893.0
2017-01-19 12:00:00,66.38,66.39,66.34,66.37,15720.0,47.2905,47.2976,47.262,47.2833,15720.0
2017-01-19 12:05:00,66.37,66.4,66.32,66.32,32098.0,47.2833,47.3047,47.2477,47.2477,32098.0
2017-01-19 12:10:00,66.33,66.37,66.32,66.36,27069.0,47.2548,47.2833,47.2477,47.2762,27069.0
2017-01-19 12:15:00,66.36,66.38,66.31,66.32,35282.0,47.2762,47.2905,47.2406,47.2477,35282.0
2017-01-19 12:20:00,66.32,66.37,66.31,66.31,23406.0,47.2477,47.2833,47.2406,47.2406,23406.0
2017-01-19 12:25:00,66.32,66.34,66.28,66.33,16049.0,47.2477,47.262,47.2192,47.2548,16049.0
2017-01-19 12:30:00,66.34,66.39,66.33,66.33,10025.0,47.262,47.2976,47.2548,47.2548,10025.0
2017-01-19 12:35:00,66.33,66.33,66.21,66.21,10714.0,47.2548,47.2548,47.1693,47.1693,10714.0
2017-01-19 12:40:00,66.2,66.24,66.13,66.15,12117.0,47.1622,47.1907,47.1124,47.1266,12117.0
2017-01-19 12:45:00,66.17,66.19,66.15,66.18,11777.0,47.1408,47.1551,47.1266,47.148,11777.0
2017-01-19 12:50:00,66.19,66.24,66.18,66.22,7464.0,47.1551,47.1907,47.148,47.1765,7464.0
2017-01-19 12:55:00,66.21,66.37,66.21,66.29,23346.0,47.1693,47.2833,47.1693,47.2263,23346.0
2017-01-19 13:00:00,66.29,66.3,66.23,66.26,15448.0,47.2263,47.2335,47.1836,47.205,15448.0
2017-01-19 13:05:00,66.28,66.28,66.22,66.23,10021.0,47.2192,47.2192,47.1765,47.1836,10021.0
2017-01-19 13:10:00,66.24,66.29,66.21,66.28,16809.0,47.1907,47.2263,47.1693,47.2192,16809.0
2017-01-19 13:15:00,66.29,66.31,66.23,66.27,16069.0,47.2263,47.2406,47.1836,47.2121,16069.0
2017-01-19 13:20:00,66.26,66.3,66.21,66.22,15633.0,47.205,47.2335,47.1693,47.1765,15633.0
2017-01-19 13:25:00,66.21,66.24,66.16,66.16,9181.0,47.1693,47.1907,47.1337,47.1337,9181.0
2017-01-19 13:30:00,66.15,66.24,66.15,66.23,14376.0,47.1266,47.1907,47.1266,47.1836,14376.0
2017-01-19 13:35:00,66.23,66.27,66.18,66.19,11447.0,47.1836,47.2121,47.148,47.1551,11447.0
2017-01-19 13:40:00,66.19,66.2,66.15,66.15,15050.0,47.1551,47.1622,47.1266,47.1266,15050.0
2017-01-19 13:45:00,66.15,66.18,66.07,66.08,18258.0,47.1266,47.148,47.0696,47.0767,18258.0
2017-01-19 13:50:00,66.07,66.08,65.96,65.98,17270.0,47.0696,47.0767,46.9912,47.0055,17270.0
2017-01-19 13:55:00,65.98,66.06,65.96,66.0,17430.0,47.0055,47.0625,46.9912,47.0197,17430.0
2017-01-19 14:00:00,66.01,66.11,66.0,66.1,16403.0,47.0269,47.0981,47.0197,47.091,16403.0
2017-01-19 14:05:00,66.09,66.11,66.0,66.01,37118.0,47.0839,47.0981,47.0197,47.0269,37118.0
2017-01-19 14:10:00,66.01,66.07,66.0,66.01,17877.0,47.0269,47.0696,47.0197,47.0269,17877.0
2017-01-19 14:15:00,66.01,66.02,65.95,65.95,43178.0,47.0269,47.034,46.9841,46.9841,43178.0
2017-01-19 14:20:00,65.95,66.0,65.93,65.99,57278.0,46.9841,47.0197,46.9699,47.0126,57278.0
2017-01-19 14:25:00,65.99,65.99,65.93,65.95,23379.0,47.0126,47.0126,46.9699,46.9841,23379.0
2017-01-19 14:30:00,65.96,66.0,65.93,65.98,18100.0,46.9912,47.0197,46.9699,47.0055,18100.0
2017-01-19 14:35:00,65.99,66.0,65.94,65.96,22088.0,47.0126,47.0197,46.977,46.9912,22088.0
2017-01-19 14:40:00,65.97,65.97,65.9,65.94,25241.0,46.9984,46.9984,46.9485,46.977,25241.0
2017-01-19 14:45:00,65.94,65.96,65.86,65.86,22928.0,46.977,46.9912,46.92,46.92,22928.0
2017-01-19 14:50:00,65.87,65.88,65.8,65.81,28749.0,46.9271,46.9342,46.8773,46.8844,28749.0
2017-01-19 14:55:00,65.83,65.83,65.72,65.73,25774.0,46.8986,46.8986,46.8203,46.8274,25774.0
2017-01-19 15:00:00,65.72,65.8,65.72,65.78,32747.0,46.8203,46.8773,46.8203,46.863,32747.0
2017-01-19 15:05:00,65.78,65.83,65.76,65.82,23690.0,46.863,46.8986,46.8488,46.8915,23690.0
2017-01-19 15:10:00,65.81,65.86,65.79,65.84,18012.0,46.8844,46.92,46.8701,46.9057,18012.0
2017-01-19 15:15:00,65.85,65.99,65.84,65.99,21089.0,46.9129,47.0126,46.9057,47.0126,21089.0
2017-01-19 15:20:00,65.98,66.0,65.94,65.99,33777.0,47.0055,47.0197,46.977,47.0126,33777.0
2017-01-19 15:25:00,65.99,66.04,65.94,65.98,38814.0,47.0126,47.0482,46.977,47.0055,38814.0
2017-01-19 15:30:00,65.99,66.02,65.96,66.0,38635.0,47.0126,47.034,46.9912,47.0197,38635.0
2017-01-19 15:35:00,65.99,66.01,65.95,65.99,30935.0,47.0126,47.0269,46.9841,47.0126,30935.0
2017-01-19 15:40:00,66.0,66.01,65.96,65.97,51353.0,47.0197,47.0269,46.9912,46.9984,51353.0
2017-01-19 15:45:00,65.96,66.0,65.93,65.94,64037.0,46.9912,47.0197,46.9699,46.977,64037.0
2017-01-19 15:50:00,65.94,65.98,65.93,65.97,75974.0,46.977,47.0055,46.9699,46.9984,75974.0
2017-01-19 15:55:00,65.98,66.13,65.97,66.07,169573.0,47.0055,47.1124,46.9984,47.0696,169573.0
2017-01-20 09:30:00,66.35,66.64,66.22,66.22,277148.0,47.2691,47.4757,47.1765,47.1765,277148.0
2017-01-20 09:35:00,66.33,66.53,66.08,66.08,41754.0,47.2548,47.3973,47.0767,47.0767,41754.0
2017-01-20 09:40:00,66.1,66.2,65.69,65.83,54501.0,47.091,47.1622,46.7989,46.8986,54501.0
2017-01-20 09:45:00,65.84,66.05,65.8,65.86,30261.0,46.9057,47.0554,46.8773,46.92,30261.0
2017-01-20 09:50:00,65.86,65.93,65.72,65.75,43073.0,46.92,46.9699,46.8203,46.8416,43073.0
2017-01-20 09:55:00,65.77,65.86,65.68,65.75,67290.0,46.8559,46.92,46.7918,46.8416,67290.0
2017-01-20 10:00:00,65.75,65.84,65.72,65.75,60437.0,46.8416,46.9057,46.8203,46.8416,60437.0
2017-01-20 10:05:00,65.74,65.97,65.73,65.86,56968.0,46.8345,46.9984,46.8274,46.92,56968.0
2017-01-20 10:10:00,65.85,66.05,65.83,65.99,26164.0,46.9129,47.0554,46.8986,47.0126,26164.0
2017-01-20 10:15:00,65.99,66.04,65.91,65.96,26919.0,47.0126,47.0482,46.9556,46.9912,26919.0
2017-01-20 10:20:00,65.98,66.04,65.96,66.03,24875.0,47.0055,47.0482,46.9912,47.0411,24875.0
2017-01-20 10:25:00,66.01,66.18,66.0,66.17,34935.0,47.0269,47.148,47.0197,47.1408,34935.0
2017-01-20 10:30:00,66.16,66.16,66.0,66.02,20855.0,47.1337,47.1337,47.0197,47.034,20855.0
2017-01-20 10:35:00,66.04,66.09,66.0,66.01,16873.0,47.0482,47.0839,47.0197,47.0269,16873.0
2017-01-20 10:40:00,66.01,66.1,66.01,66.07,16418.0,47.0269,47.091,47.0269,47.0696,16418.0
2017-01-20 10:45:00,66.07,66.14,66.04,66.12,21298.0,47.0696,47.1195,47.0482,47.1052,21298.0
2017-01-20 10:50:00,66.11,66.3,66.1,66.3,33575.0,47.0981,47.2335,47.091,47.2335,33575.0
2017-01-20 10:55:00,66.31,66.31,66.25,66.28,21913.0,47.2406,47.2406,47.1978,47.2192,21913.0
2017-01-20 11:00:00,66.29,66.3,66.14,66.18,23510.0,47.2263,47.2335,47.1195,47.148,23510.0
2017-01-20 11:05:00,66.19,66.19,66.13,66.17,14687.0,47.1551,47.1551,47.1124,47.1408,14687.0
2017-01-20 11:10:00,66.16,66.21,66.15,66.2,14121.0,47.1337,47.1693,47.1266,47.1622,14121.0
2017-01-20 11:15:00,66.2,66.24,66.19,66.23,15019.0,47.1622,47.1907,47.1551,47.1836,15019.0
2017-01-20 11:20:00,66.24,66.3,66.24,66.25,17757.0,47.1907,47.2335,47.1907,47.1978,17757.0
2017-01-20 11:25:00,66.25,66.27,66.18,66.2,16938.0,47.1978,47.2121,47.148,47.1622,16938.0
2017-01-20 11:30:00,66.19,66.21,66.13,66.2,9424.0,47.1551,47.1693,47.1124,47.1622,9424.0
2017-01-20 11:35:00,66.2,66.2,66.13,66.14,11848.0,47.1622,47.1622,47.1124,47.1195,11848.0
2017-01-20 11:40:00,66.13,66.25,66.13,66.23,12380.0,47.1124,47.1978,47.1124,47.1836,12380.0
2017-01-20 11:45:00,66.21,66.26,66.17,66.21,20403.0,47.1693,47.205,47.1408,47.1693,20403.0
2017-01-20 11:50:00,66.21,66.29,66.21,66.26,11967.0,47.1693,47.2263,47.1693,47.205,11967.0
2017-01-20 11:55:00,66.26,66.27,66.21,66.23,9573.0,47.205,47.2121,47.1693,47.1836,9573.0
2017-01-20 12:00:00,66.24,66.26,66.18,66.18,9661.0,47.1907,47.205,47.148,47.148,9661.0
2017-01-20 12:05:00,66.17,66.17,65.97,66.08,37498.0,47.1408,47.1408,46.9984,47.0767,37498.0
2017-01-20 12:10:00,66.08,66.13,65.98,65.98,29673.0,47.0767,47.1124,47.0055,47.0055,29673.0
2017-01-20 12:15:00,65.95,66.14,65.94,66.11,15182.0,46.9841,47.1195,46.977,47.0981,15182.0
2017-01-20 12:20:00,66.1,66.15,66.02,66.02,23623.0,47.091,47.1266,47.034,47.034,23623.0
2017-01-20 12:25:00,66.0,66.02,65.86,65.94,21199.0,47.0197,47.034,46.92,46.977,21199.0
2017-01-20 12:30:00,65.93,65.93,65.73,65.9,18045.0,46.9699,46.9699,46.8274,46.9485,18045.0
2017-01-20 12:35:00,65.87,65.87,65.75,65.8,10092.0,46.9271,46.9271,46.8416,46.8773,10092.0
2017-01-20 12:40:00,65.8,65.89,65.79,65.88,7823.0,46.8773,46.9414,46.8701,46.9342,7823.0
2017-01-20 12:45:00,65.89,65.95,65.85,65.91,12654.0,46.9414,46.9841,46.9129,46.9556,12654.0
2017-01-20 12:50:00,65.89,65.94,65.78,65.78,9109.0,46.9414,46.977,46.863,46.863,9109.0
2017-01-20 12:55:00,65.79,65.84,65.7,65.84,10764.0,46.8701,46.9057,46.806,46.9057,10764.0
2017-01-20 13:00:00,65.84,65.85,65.75,65.82,13370.0,46.9057,46.9129,46.8416,46.8915,13370.0
2017-01-20 13:05:00,65.82,65.89,65.82,65.89,9619.0,46.8915,46.9414,46.8915,46.9414,9619.0
2017-01-20 13:10:00,65.88,65.92,65.86,65.92,9022.0,46.9342,46.9627,46.92,46.9627,9022.0
2017-01-20 13:15:00,65.89,65.94,65.84,65.92,21628.0,46.9414,46.977,46.9057,46.9627,21628.0
2017-01-20 13:20:00,65.94,66.07,65.94,66.07,23757.0,46.977,47.0696,46.977,47.0696,23757.0
2017-01-20 13:25:00,66.07,66.07,66.0,66.05,19653.0,47.0696,47.0696,47.0197,47.0554,19653.0
2017-01-20 13:30:00,66.04,66.1,66.04,66.05,9118.0,47.0482,47.091,47.0482,47.0554,9118.0
2017-01-20 13:35:00,66.06,66.07,66.0,66.06,10158.0,47.0625,47.0696,47.0197,47.0625,10158.0
2017-01-20 13:40:00,66.06,66.12,66.05,66.12,8823.0,47.0625,47.1052,47.0554,47.1052,8823.0
2017-01-20 13:45:00,66.1,66.13,66.03,66.04,14812.0,47.091,47.1124,47.0411,47.0482,14812.0
2017-01-20 13:50:00,66.02,66.05,65.99,66.04,25325.0,47.034,47.0554,47.0126,47.0482,25325.0
2017-01-20 13:55:00,66.02,66.04,65.95,66.03,14543.0,47.034,47.0482,46.9841,47.0411,14543.0
2017-01-20 14:00:00,66.02,66.02,65.91,65.98,29661.0,47.034,47.034,46.9556,47.0055,29661.0
2017-01-20 14:05:00,65.98,66.03,65.98,66.02,18017.0,47.0055,47.0411,47.0055,47.034,18017.0
2017-01-20 14:10:00,66.01,66.01,65.93,65.97,12098.0,47.0269,47.0269,46.9699,46.9984,12098.0
2017-01-20 14:15:00,65.95,65.98,65.91,65.92,9735.0,46.9841,47.0055,46.9556,46.9627,9735.0
2017-01-20 14:20:00,65.93,65.94,65.82,65.85,12880.0,46.9699,46.977,46.8915,46.9129,12880.0
2017-01-20 14:25:00,65.84,65.91,65.8,65.88,15293.0,46.9057,46.9556,46.8773,46.9342,15293.0
2017-01-20 14:30:00,65.88,66.0,65.87,65.97,20162.0,46.9342,47.0197,46.9271,46.9984,20162.0
2017-01-20 14:35:00,65.98,66.05,65.92,66.01,20663.0,47.0055,47.0554,46.9627,47.0269,20663.0
2017-01-20 14:40:00,66.01,66.13,65.97,66.09,27944.0,47.0269,47.1124,46.9984,47.0839,27944.0
2017-01-20 14:45:00,66.09,66.12,66.07,66.09,9726.0,47.0839,47.1052,47.0696,47.0839,9726.0
2017-01-20 14:50:00,66.11,66.18,66.11,66.14,18149.0,47.0981,47.148,47.0981,47.1195,18149.0
2017-01-20 14:55:00,66.15,66.18,66.14,66.15,14518.0,47.1266,47.148,47.1195,47.1266,14518.0
2017-01-20 15:00:00,66.15,66.22,66.14,66.21,19264.0,47.1266,47.1765,47.1195,47.1693,19264.0
2017-01-20 15:05:00,66.22,66.26,66.17,66.25,28310.0,47.1765,47.205,47.1408,47.1978,28310.0
2017-01-20 15:10:00,66.25,66.28,66.22,66.25,20762.0,47.1978,47.2192,47.1765,47.1978,20762.0
2017-01-20 15:15:00,66.24,66.25,66.15,66.2,30458.0,47.1907,47.1978,47.1266,47.1622,30458.0
2017-01-20 15:20:00,66.2,66.21,66.09,66.11,31476.0,47.1622,47.1693,47.0839,47.0981,31476.0
2017-01-20 15:25:00,66.09,66.12,66.03,66.04,35439.0,47.0839,47.1052,47.0411,47.0482,35439.0
2017-01-20 15:30:00,66.05,66.07,66.02,66.04,47675.0,47.0554,47.0696,47.034,47.0482,47675.0
2017-01-20 15:35:00,66.03,66.2,66.01,66.2,71692.0,47.0411,47.1622,47.0269,47.1622,71692.0
2017-01-20 15:40:00,66.2,66.24,66.15,66.16,53614.0,47.1622,47.1907,47.1266,47.1337,53614.0
2017-01-20 15:45:00,66.15,66.2,66.11,66.13,47838.0,47.1266,47.1622,47.0981,47.1124,47838.0
2017-01-20 15:50:00,66.13,66.22,66.13,66.17,88745.0,47.1124,47.1765,47.1124,47.1408,88745.0
2017-01-20 15:55:00,66.17,66.24,66.17,66.23,106995.0,47.1408,47.1907,47.1408,47.1836,106995.0
2017-01-23 09:30:00,66.52,66.52,65.83,65.89,139902.0,47.3902,47.3902,46.8986,46.9414,139902.0
2017-01-23 09:35:00,65.85,66.06,65.84,66.05,61681.0,46.9129,47.0625,46.9057,47.0554,61681.0
2017-01-23 09:40:00,66.06,66.14,65.9,65.92,66764.0,47.0625,47.1195,46.9485,46.9627,66764.0
2017-01-23 09:45:00,65.92,66.01,65.8,66.01,69768.0,46.9627,47.0269,46.8773,47.0269,69768.0
2017-01-23 09:50:00,66.0,66.24,65.94,66.16,55023.0,47.0197,47.1907,46.977,47.1337,55023.0
2017-01-23 09:55:00,66.2,66.35,66.2,66.3,28423.0,47.1622,47.2691,47.1622,47.2335,28423.0
2017-01-23 10:00:00,66.25,66.43,66.21,66.43,37137.0,47.1978,47.3261,47.1693,47.3261,37137.0
2017-01-23 10:05:00,66.42,66.5,66.25,66.26,50086.0,47.319,47.3759,47.1978,47.205,50086.0
2017-01-23 10:10:00,66.24,66.28,66.13,66.14,36760.0,47.1907,47.2192,47.1124,47.1195,36760.0
2017-01-23 10:15:00,66.14,66.14,65.88,65.88,51509.0,47.1195,47.1195,46.9342,46.9342,51509.0
2017-01-23 10:20:00,65.88,66.27,65.87,66.25,103947.0,46.9342,47.2121,46.9271,47.1978,103947.0
2017-01-23 10:25:00,66.25,66.3,66.19,66.2,42953.0,47.1978,47.2335,47.1551,47.1622,42953.0
2017-01-23 10:30:00,66.19,66.19,66.0,66.1,23082.0,47.1551,47.1551,47.0197,47.091,23082.0
2017-01-23 10:35:00,66.09,66.18,66.04,66.18,25319.0,47.0839,47.148,47.0482,47.148,25319.0
2017-01-23 10:40:00,66.19,66.26,65.97,65.99,85248.0,47.1551,47.205,46.9984,47.0126,85248.0
2017-01-23 10:45:00,65.98,65.98,65.88,65.93,59553.0,47.0055,47.0055,46.9342,46.9699,59553.0
2017-01-23 10:50:00,65.93,65.95,65.78,65.84,74884.0,46.9699,46.9841,46.863,46.9057,74884.0
2017-01-23 10:55:00,65.84,65.88,65.68,65.69,140548.0,46.9057,46.9342,46.7918,46.7989,140548.0
2017-01-23 11:00:00,65.71,65.78,65.68,65.7,81588.0,46.8131,46.863,46.7918,46.806,81588.0
2017-01-23 11:05:00,65.71,65.86,65.69,65.85,42168.0,46.8131,46.92,46.7989,46.9129,42168.0
2017-01-23 11:10:00,65.87,65.9,65.68,65.72,68733.0,46.9271,46.9485,46.7918,46.8203,68733.0
2017-01-23 11:15:00,65.7,65.82,65.69,65.69,26779.0,46.806,46.8915,46.7989,46.7989,26779.0
2017-01-23 11:20:00,65.7,65.75,65.68,65.7,30295.0,46.806,46.8416,46.7918,46.806,30295.0
2017-01-23 11:25:00,65.71,65.72,65.67,65.72,52317.0,46.8131,46.8203,46.7846,46.8203,52317.0
2017-01-23 11:30:00,65.71,65.78,65.68,65.72,31854.0,46.8131,46.863,46.7918,46.8203,31854.0
2017-01-23 11:35:00,65.72,65.79,65.68,65.72,48854.0,46.8203,46.8701,46.7918,46.8203,48854.0
2017-01-23 11:40:00,65.75,65.81,65.7,65.77,26507.0,46.8416,46.8844,46.806,46.8559,26507.0
2017-01-23 11:45:00,65.77,65.81,65.68,65.74,39366.0,46.8559,46.8844,46.7918,46.8345,39366.0
2017-01-23 11:50:00,65.71,65.78,65.71,65.71,34020.0,46.8131,46.863,46.8131,46.8131,34020.0
2017-01-23 11:55:00,65.71,65.79,65.71,65.78,26530.0,46.8131,46.8701,46.8131,46.863,26530.0
2017-01-23 12:00:00,65.78,65.79,65.7,65.71,35580.0,46.863,46.8701,46.806,46.8131,35580.0
2017-01-23 12:05:00,65.72,65.75,65.68,65.72,23636.0,46.8203,46.8416,46.7918,46.8203,23636.0
2017-01-23 12:10:00,65.72,65.75,65.68,65.73,25343.0,46.8203,46.8416,46.7918,46.8274,25343.0
2017-01-23 12:15:00,65.73,65.78,65.69,65.77,21374.0,46.8274,46.863,46.7989,46.8559,21374.0
2017-01-23 12:20:00,65.77,65.81,65.74,65.8,24609.0,46.8559,46.8844,46.8345,46.8773,24609.0
2017-01-23 12:25:00,65.79,65.86,65.77,65.86,14454.0,46.8701,46.92,46.8559,46.92,14454.0
2017-01-23 12:30:00,65.86,65.94,65.85,65.94,39361.0,46.92,46.977,46.9129,46.977,39361.0
2017-01-23 12:35:00,65.95,66.03,65.94,66.01,19622.0,46.9841,47.0411,46.977,47.0269,19622.0
2017-01-23 12:40:00,66.02,66.19,66.02,66.19,39026.0,47.034,47.1551,47.034,47.1551,39026.0
2017-01-23 12:45:00,66.18,66.19,66.14,66.19,27211.0,47.148,47.1551,47.1195,47.1551,27211.0
2017-01-23 12:50:00,66.18,66.18,66.09,66.1,18884.0,47.148,47.148,47.0839,47.091,18884.0
2017-01-23 12:55:00,66.1,66.17,66.1,66.15,16081.0,47.091,47.1408,47.091,47.1266,16081.0
2017-01-23 13:00:00,66.14,66.19,66.11,66.18,27454.0,47.1195,47.1551,47.0981,47.148,27454.0
2017-01-23 13:05:00,66.17,66.2,66.17,66.19,16310.0,47.1408,47.1622,47.1408,47.1551,16310.0
2017-01-23 13:10:00,66.18,66.23,66.16,66.21,30357.0,47.148,47.1836,47.1337,47.1693,30357.0
2017-01-23 13:15:00,66.2,66.24,66.16,66.24,28151.0,47.1622,47.1907,47.1337,47.1907,28151.0
2017-01-23 13:20:00,66.23,66.31,66.17,66.2,35914.0,47.1836,47.2406,47.1408,47.1622,35914.0
2017-01-23 13:25:00,66.2,66.23,66.12,66.12,21877.0,47.1622,47.1836,47.1052,47.1052,21877.0
2017-01-23 13:30:00,66.12,66.2,66.1,66.16,19550.0,47.1052,47.1622,47.091,47.1337,19550.0
2017-01-23 13:35:00,66.19,66.31,66.19,66.29,14424.0,47.1551,47.2406,47.1551,47.2263,14424.0
2017-01-23 13:40:00,66.3,66.31,66.21,66.21,18288.0,47.2335,47.2406,47.1693,47.1693,18288.0
2017-01-23 13:45:00,66.21,66.21,66.1,66.11,13963.0,47.1693,47.1693,47.091,47.0981,13963.0
2017-01-23 13:50:00,66.12,66.2,66.09,66.1,30396.0,47.1052,47.1622,47.0839,47.091,30396.0
2017-01-23 13:55:00,66.09,66.1,66.0,66.03,16394.0,47.0839,47.091,47.0197,47.0411,16394.0
2017-01-23 14:00:00,66.04,66.05,66.02,66.03,9933.0,47.0482,47.0554,47.034,47.0411,9933.0
2017-01-23 14:05:00,66.03,66.03,65.96,65.96,12739.0,47.0411,47.0411,46.9912,46.9912,12739.0
2017-01-23 14:10:00,65.95,65.98,65.9,65.93,41672.0,46.9841,47.0055,46.9485,46.9699,41672.0
2017-01-23 14:15:00,65.93,65.95,65.87,65.87,15208.0,46.9699,46.9841,46.9271,46.9271,15208.0
2017-01-23 14:20:00,65.87,65.9,65.85,65.89,19849.0,46.9271,46.9485,46.9129,46.9414,19849.0
2017-01-23 14:25:00,65.9,65.92,65.88,65.91,20469.0,46.9485,46.9627,46.9342,46.9556,20469.0
2017-01-23 14:30:00,65.92,66.0,65.92,65.97,32781.0,46.9627,47.0197,46.9627,46.9984,32781.0
2017-01-23 14:35:00,65.97,65.99,65.95,65.98,11223.0,46.9984,47.0126,46.9841,47.0055,11223.0
2017-01-23 14:40:00,65.99,65.99,65.93,65.98,16474.0,47.0126,47.0126,46.9699,47.0055,16474.0
2017-01-23 14:45:00,65.99,66.07,65.98,66.02,20589.0,47.0126,47.0696,47.0055,47.034,20589.0
2017-01-23 14:50:00,66.01,66.06,66.01,66.05,7924.0,47.0269,47.0625,47.0269,47.0554,7924.0
2017-01-23 14:55:00,66.05,66.11,66.05,66.1,21709.0,47.0554,47.0981,47.0554,47.091,21709.0
2017-01-23 15:00:00,66.09,66.11,66.06,66.1,16427.0,47.0839,47.0981,47.0625,47.091,16427.0
2017-01-23 15:05:00,66.1,66.11,66.05,66.06,17598.0,47.091,47.0981,47.0554,47.0625,17598.0
2017-01-23 15:10:00,66.06,66.14,66.05,66.13,35070.0,47.0625,47.1195,47.0554,47.1124,35070.0
2017-01-23 15:15:00,66.13,66.21,66.12,66.21,42593.0,47.1124,47.1693,47.1052,47.1693,42593.0
2017-01-23 15:20:00,66.21,66.28,66.19,66.28,35211.0,47.1693,47.2192,47.1551,47.2192,35211.0
2017-01-23 15:25:00,66.27,66.28,66.19,66.21,34038.0,47.2121,47.2192,47.1551,47.1693,34038.0
2017-01-23 15:30:00,66.21,66.27,66.19,66.21,34476.0,47.1693,47.2121,47.1551,47.1693,34476.0
2017-01-23 15:35:00,66.21,66.31,66.2,66.27,46624.0,47.1693,47.2406,47.1622,47.2121,46624.0
2017-01-23 15:40:00,66.28,66.33,66.24,66.32,49133.0,47.2192,47.2548,47.1907,47.2477,49133.0
2017-01-23 15:45:00,66.33,66.34,66.24,66.31,109373.0,47.2548,47.262,47.1907,47.2406,109373.0
2017-01-23 15:50:00,66.3,66.33,66.22,66.25,81687.0,47.2335,47.2548,47.1765,47.1978,81687.0
2017-01-23 15:55:00,66.24,66.29,66.21,66.26,160133.0,47.1907,47.2263,47.1693,47.205,160133.0
2017-01-24 09:30:00,66.44,66.66,66.17,66.54,88738.0,47.3332,47.4899,47.1408,47.4044,88738.0
2017-01-24 09:35:00,66.54,66.8,66.54,66.68,52157.0,47.4044,47.5897,47.4044,47.5042,52157.0
2017-01-24 09:40:00,66.69,66.7,66.58,66.63,26987.0,47.5113,47.5184,47.4329,47.4686,26987.0
2017-01-24 09:45:00,66.65,66.77,66.59,66.65,23450.0,47.4828,47.5683,47.4401,47.4828,23450.0
2017-01-24 09:50:00,66.67,66.69,66.54,66.56,14689.0,47.4971,47.5113,47.4044,47.4187,14689.0
2017-01-24 09:55:00,66.57,66.66,66.57,66.61,117417.0,47.4258,47.4899,47.4258,47.4543,117417.0
2017-01-24 10:00:00,66.64,66.68,66.5,66.67,97629.0,47.4757,47.5042,47.3759,47.4971,97629.0
2017-01-24 10:05:00,66.66,66.75,66.64,66.66,65547.0,47.4899,47.5541,47.4757,47.4899,65547.0
2017-01-24 10:10:00,66.66,66.75,66.65,66.74,24336.0,47.4899,47.5541,47.4828,47.5469,24336.0
2017-01-24 10:15:00,66.75,66.84,66.65,66.7,45555.0,47.5541,47.6182,47.4828,47.5184,45555.0
2017-01-24 10:20:00,66.71,66.78,66.66,66.7,37839.0,47.5256,47.5754,47.4899,47.5184,37839.0
2017-01-24 10:25:00,66.71,66.88,66.7,66.84,41698.0,47.5256,47.6467,47.5184,47.6182,41698.0
2017-01-24 10:30:00,66.85,66.95,66.8,66.93,46046.0,47.6253,47.6965,47.5897,47.6823,46046.0
2017-01-24 10:35:00,66.92,66.99,66.87,66.97,20420.0,47.6752,47.725,47.6395,47.7108,20420.0
2017-01-24 10:40:00,66.97,67.17,66.95,67.16,49243.0,47.7108,47.8533,47.6965,47.8461,49243.0
2017-01-24 10:45:00,67.16,67.17,66.95,66.95,61548.0,47.8461,47.8533,47.6965,47.6965,61548.0
2017-01-24 10:50:00,66.94,67.02,66.93,67.01,26738.0,47.6894,47.7464,47.6823,47.7393,26738.0
2017-01-24 10:55:00,67.0,67.03,66.82,66.82,39950.0,47.7322,47.7535,47.6039,47.6039,39950.0
2017-01-24 11:00:00,66.81,66.87,66.73,66.73,32619.0,47.5968,47.6395,47.5398,47.5398,32619.0
2017-01-24 11:05:00,66.72,66.75,66.65,66.7,46889.0,47.5327,47.5541,47.4828,47.5184,46889.0
2017-01-24 11:10:00,66.7,66.71,66.62,66.67,27303.0,47.5184,47.5256,47.4614,47.4971,27303.0
2017-01-24 11:15:00,66.67,66.75,66.66,66.75,27290.0,47.4971,47.5541,47.4899,47.5541,27290.0
2017-01-24 11:20:00,66.77,66.95,66.77,66.88,28325.0,47.5683,47.6965,47.5683,47.6467,28325.0
2017-01-24 11:25:00,66.85,66.87,66.77,66.79,15923.0,47.6253,47.6395,47.5683,47.5825,15923.0
2017-01-24 11:30:00,66.79,66.83,66.77,66.83,18472.0,47.5825,47.611,47.5683,47.611,18472.0
2017-01-24 11:35:00,66.81,67.0,66.81,66.98,24863.0,47.5968,47.7322,47.5968,47.7179,24863.0
2017-01-24 11:40:00,66.98,67.02,66.95,66.95,14122.0,47.7179,47.7464,47.6965,47.6965,14122.0
2017-01-24 11:45:00,66.96,67.0,66.89,66.95,23051.0,47.7037,47.7322,47.6538,47.6965,23051.0
2017-01-24 11:50:00,66.96,66.99,66.95,66.98,26295.0,47.7037,47.725,47.6965,47.7179,26295.0
2017-01-24 11:55:00,66.98,67.0,66.91,66.97,13865.0,47.7179,47.7322,47.668,47.7108,13865.0
2017-01-24 12:00:00,66.98,67.04,66.97,67.01,18337.0,47.7179,47.7607,47.7108,47.7393,18337.0
2017-01-24 12:05:00,67.02,67.05,67.0,67.05,11253.0,47.7464,47.7678,47.7322,47.7678,11253.0
2017-01-24 12:10:00,67.05,67.09,67.02,67.07,18095.0,47.7678,47.7963,47.7464,47.782,18095.0
2017-01-24 12:15:00,67.07,67.08,67.05,67.06,14895.0,47.782,47.7891,47.7678,47.7749,14895.0
2017-01-24 12:20:00,67.06,67.1,67.06,67.07,14207.0,47.7749,47.8034,47.7749,47.782,14207.0
2017-01-24 12:25:00,67.08,67.11,67.07,67.08,10157.0,47.7891,47.8105,47.782,47.7891,10157.0
2017-01-24 12:30:00,67.06,67.11,67.05,67.11,12769.0,47.7749,47.8105,47.7678,47.8105,12769.0
2017-01-24 12:35:00,67.1,67.16,67.08,67.15,22165.0,47.8034,47.8461,47.7891,47.839,22165.0
2017-01-24 12:40:00,67.14,67.17,67.12,67.17,10867.0,47.8319,47.8533,47.8176,47.8533,10867.0
2017-01-24 12:45:00,67.16,67.24,67.15,67.24,30551.0,47.8461,47.9031,47.839,47.9031,30551.0
2017-01-24 12:50:00,67.23,67.3,67.23,67.3,52040.0,47.896,47.9459,47.896,47.9459,52040.0
2017-01-24 12:55:00,67.31,67.33,67.3,67.3,23185.0,47.953,47.9673,47.9459,47.9459,23185.0
2017-01-24 13:00:00,67.3,67.35,67.29,67.34,19051.0,47.9459,47.9815,47.9388,47.9744,19051.0
2017-01-24 13:05:00,67.34,67.44,67.33,67.4,47916.0,47.9744,48.0456,47.9673,48.0171,47916.0
2017-01-24 13:10:00,67.42,67.43,67.37,67.38,18363.0,48.0314,48.0385,47.9958,48.0029,18363.0
2017-01-24 13:15:00,67.39,67.43,67.36,67.42,13165.0,48.01,48.0385,47.9886,48.0314,13165.0
2017-01-24 13:20:00,67.43,67.47,67.42,67.46,33662.0,48.0385,48.067,48.0314,48.0599,33662.0
2017-01-24 13:25:00,67.46,67.54,67.45,67.54,48551.0,48.0599,48.1169,48.0527,48.1169,48551.0
2017-01-24 13:30:00,67.55,67.65,67.52,67.63,39974.0,48.124,48.1952,48.1026,48.181,39974.0
2017-01-24 13:35:00,67.64,67.73,67.64,67.72,60658.0,48.1881,48.2522,48.1881,48.2451,60658.0
2017-01-24 13:40:00,67.72,67.81,67.7,67.8,48479.0,48.2451,48.3092,48.2308,48.3021,48479.0
2017-01-24 13:45:00,67.8,67.91,67.77,67.88,90313.0,48.3021,48.3805,48.2807,48.3591,90313.0
2017-01-24 13:50:00,67.88,67.89,67.74,67.74,40721.0,48.3591,48.3662,48.2593,48.2593,40721.0
2017-01-24 13:55:00,67.74,67.75,67.66,67.67,36381.0,48.2593,48.2665,48.2024,48.2095,36381.0
2017-01-24 14:00:00,67.66,67.74,67.66,67.74,25774.0,48.2024,48.2593,48.2024,48.2593,25774.0
2017-01-24 14:05:00,67.74,67.77,67.71,67.75,22634.0,48.2593,48.2807,48.238,48.2665,22634.0
2017-01-24 14:10:00,67.75,67.76,67.71,67.74,15627.0,48.2665,48.2736,48.238,48.2593,15627.0
2017-01-24 14:15:00,67.75,67.8,67.74,67.77,23462.0,48.2665,48.3021,48.2593,48.2807,23462.0
2017-01-24 14:20:00,67.76,67.8,67.73,67.73,15654.0,48.2736,48.3021,48.2522,48.2522,15654.0
2017-01-24 14:25:00,67.74,67.77,67.72,67.72,25987.0,48.2593,48.2807,48.2451,48.2451,25987.0
2017-01-24 14:30:00,67.72,67.82,67.71,67.82,22192.0,48.2451,48.3163,48.238,48.3163,22192.0
2017-01-24 14:35:00,67.81,67.86,67.78,67.85,49461.0,48.3092,48.3448,48.2878,48.3377,49461.0
2017-01-24 14:40:00,67.85,67.88,67.84,67.87,22493.0,48.3377,48.3591,48.3306,48.352,22493.0
2017-01-24 14:45:00,67.86,67.95,67.84,67.94,38611.0,48.3448,48.409,48.3306,48.4018,38611.0
2017-01-24 14:50:00,67.93,67.97,67.91,67.96,43229.0,48.3947,48.4232,48.3805,48.4161,43229.0
2017-01-24 14:55:00,67.96,68.02,67.95,68.01,52058.0,48.4161,48.4588,48.409,48.4517,52058.0
2017-01-24 15:00:00,68.02,68.02,67.87,67.9,50654.0,48.4588,48.4588,48.352,48.3733,50654.0
2017-01-24 15:05:00,67.91,67.98,67.87,67.98,31349.0,48.3805,48.4303,48.352,48.4303,31349.0
2017-01-24 15:10:00,67.97,68.0,67.94,67.96,36519.0,48.4232,48.4446,48.4018,48.4161,36519.0
2017-01-24 15:15:00,67.95,67.96,67.93,67.94,32694.0,48.409,48.4161,48.3947,48.4018,32694.0
2017-01-24 15:20:00,67.94,68.01,67.93,67.94,61371.0,48.4018,48.4517,48.3947,48.4018,61371.0
2017-01-24 15:25:00,67.94,67.95,67.87,67.89,39099.0,48.4018,48.409,48.352,48.3662,39099.0
2017-01-24 15:30:00,67.9,67.93,67.89,67.91,38689.0,48.3733,48.3947,48.3662,48.3805,38689.0
2017-01-24 15:35:00,67.91,67.94,67.86,67.87,73429.0,48.3805,48.4018,48.3448,48.352,73429.0
2017-01-24 15:40:00,67.87,67.89,67.82,67.86,40486.0,48.352,48.3662,48.3163,48.3448,40486.0
2017-01-24 15:45:00,67.86,67.94,67.83,67.94,92697.0,48.3448,48.4018,48.3235,48.4018,92697.0
2017-01-24 15:50:00,67.94,67.95,67.87,67.88,96424.0,48.4018,48.409,48.352,48.3591,96424.0
2017-01-24 15:55:00,67.87,67.89,67.83,67.86,171923.0,48.352,48.3662,48.3235,48.3448,171923.0
2017-01-25 09:30:00,68.23,68.33,67.77,67.81,117521.0,48.6084,48.6797,48.2807,48.3092,117521.0
2017-01-25 09:35:00,67.85,68.17,67.71,68.12,90192.0,48.3377,48.5657,48.238,48.5301,90192.0
2017-01-25 09:40:00,68.14,68.14,68.0,68.08,48578.0,48.5443,48.5443,48.4446,48.5016,48578.0
2017-01-25 09:45:00,68.1,68.2,68.06,68.1,53872.0,48.5158,48.5871,48.4873,48.5158,53872.0
2017-01-25 09:50:00,68.1,68.18,68.03,68.11,34626.0,48.5158,48.5728,48.4659,48.5229,34626.0
2017-01-25 09:55:00,68.11,68.11,67.74,67.89,79989.0,48.5229,48.5229,48.2593,48.3662,79989.0
2017-01-25 10:00:00,67.86,67.99,67.8,67.91,32142.0,48.3448,48.4375,48.3021,48.3805,32142.0
2017-01-25 10:05:00,67.91,67.91,67.74,67.82,50444.0,48.3805,48.3805,48.2593,48.3163,50444.0
2017-01-25 10:10:00,67.82,67.83,67.69,67.71,31873.0,48.3163,48.3235,48.2237,48.238,31873.0
2017-01-25 10:15:00,67.72,67.78,67.65,67.74,34991.0,48.2451,48.2878,48.1952,48.2593,34991.0
2017-01-25 10:20:00,67.73,67.74,67.62,67.69,28090.0,48.2522,48.2593,48.1739,48.2237,28090.0
2017-01-25 10:25:00,67.69,67.71,67.56,67.56,109673.0,48.2237,48.238,48.1311,48.1311,109673.0
2017-01-25 10:30:00,67.56,67.56,67.3,67.43,148036.0,48.1311,48.1311,47.9459,48.0385,148036.0
2017-01-25 10:35:00,67.43,67.49,67.37,67.38,67843.0,48.0385,48.0812,47.9958,48.0029,67843.0
2017-01-25 10:40:00,67.38,67.83,67.38,67.83,126650.0,48.0029,48.3235,48.0029,48.3235,126650.0
2017-01-25 10:45:00,67.8,67.98,67.75,67.98,65348.0,48.3021,48.4303,48.2665,48.4303,65348.0
2017-01-25 10:50:00,67.97,68.05,67.93,68.03,66782.0,48.4232,48.4802,48.3947,48.4659,66782.0
2017-01-25 10:55:00,68.03,68.13,68.02,68.04,45251.0,48.4659,48.5372,48.4588,48.4731,45251.0
2017-01-25 11:00:00,68.04,68.04,67.9,67.99,98903.0,48.4731,48.4731,48.3733,48.4375,98903.0
2017-01-25 11:05:00,67.99,68.06,67.94,67.98,45355.0,48.4375,48.4873,48.4018,48.4303,45355.0
2017-01-25 11:10:00,67.98,68.02,67.91,67.91,54385.0,48.4303,48.4588,48.3805,48.3805,54385.0
2017-01-25 11:15:00,67.9,67.94,67.78,67.83,78904.0,48.3733,48.4018,48.2878,48.3235,78904.0
2017-01-25 11:20:00,67.83,67.85,67.77,67.8,28272.0,48.3235,48.3377,48.2807,48.3021,28272.0
2017-01-25 11:25:00,67.78,67.83,67.73,67.82,29569.0,48.2878,48.3235,48.2522,48.3163,29569.0
2017-01-25 11:30:00,67.82,67.84,67.72,67.73,34389.0,48.3163,48.3306,48.2451,48.2522,34389.0
2017-01-25 11:35:00,67.73,67.82,67.73,67.78,25445.0,48.2522,48.3163,48.2522,48.2878,25445.0
2017-01-25 11:40:00,67.79,67.91,67.77,67.91,39438.0,48.295,48.3805,48.2807,48.3805,39438.0
2017-01-25 11:45:00,67.91,68.01,67.88,67.92,44569.0,48.3805,48.4517,48.3591,48.3876,44569.0
2017-01-25 11:50:00,67.92,67.93,67.8,67.87,36896.0,48.3876,48.3947,48.3021,48.352,36896.0
2017-01-25 11:55:00,67.84,67.9,67.83,67.89,20458.0,48.3306,48.3733,48.3235,48.3662,20458.0
2017-01-25 12:00:00,67.89,67.89,67.83,67.87,21428.0,48.3662,48.3662,48.3235,48.352,21428.0
2017-01-25 12:05:00,67.87,67.96,67.85,67.94,23412.0,48.352,48.4161,48.3377,48.4018,23412.0
2017-01-25 12:10:00,67.95,67.99,67.91,67.99,20325.0,48.409,48.4375,48.3805,48.4375,20325.0
2017-01-25 12:15:00,67.99,68.02,67.94,68.0,25681.0,48.4375,48.4588,48.4018,48.4446,25681.0
2017-01-25 12:20:00,68.0,68.05,67.99,68.01,18322.0,48.4446,48.4802,48.4375,48.4517,18322.0
2017-01-25 12:25:00,68.01,68.06,68.01,68.01,20147.0,48.4517,48.4873,48.4517,48.4517,20147.0
2017-01-25 12:30:00,68.01,68.03,67.96,67.97,16134.0,48.4517,48.4659,48.4161,48.4232,16134.0
2017-01-25 12:35:00,67.98,68.03,67.97,68.0,15249.0,48.4303,48.4659,48.4232,48.4446,15249.0
2017-01-25 12:40:00,68.0,68.03,67.98,67.98,16902.0,48.4446,48.4659,48.4303,48.4303,16902.0
2017-01-25 12:45:00,67.97,68.03,67.97,68.01,28840.0,48.4232,48.4659,48.4232,48.4517,28840.0
2017-01-25 12:50:00,68.01,68.03,67.99,68.01,27450.0,48.4517,48.4659,48.4375,48.4517,27450.0
2017-01-25 12:55:00,68.0,68.01,67.94,67.94,33110.0,48.4446,48.4517,48.4018,48.4018,33110.0
2017-01-25 13:00:00,67.94,67.98,67.93,67.96,20324.0,48.4018,48.4303,48.3947,48.4161,20324.0
2017-01-25 13:05:00,67.97,67.98,67.95,67.98,16103.0,48.4232,48.4303,48.409,48.4303,16103.0
2017-01-25 13:10:00,67.98,68.02,67.97,67.99,19157.0,48.4303,48.4588,48.4232,48.4375,19157.0
2017-01-25 13:15:00,67.98,68.01,67.95,68.01,20895.0,48.4303,48.4517,48.409,48.4517,20895.0
2017-01-25 13:20:00,68.01,68.01,67.95,67.98,18110.0,48.4517,48.4517,48.409,48.4303,18110.0
2017-01-25 13:25:00,67.98,68.07,67.98,68.05,19625.0,48.4303,48.4944,48.4303,48.4802,19625.0
2017-01-25 13:30:00,68.06,68.06,67.89,67.91,23418.0,48.4873,48.4873,48.3662,48.3805,23418.0
2017-01-25 13:35:00,67.92,67.95,67.83,67.83,20291.0,48.3876,48.409,48.3235,48.3235,20291.0
2017-01-25 13:40:00,67.86,67.89,67.84,67.85,16660.0,48.3448,48.3662,48.3306,48.3377,16660.0
2017-01-25 13:45:00,67.86,67.87,67.75,67.75,32223.0,48.3448,48.352,48.2665,48.2665,32223.0
2017-01-25 13:50:00,67.75,67.84,67.74,67.83,28098.0,48.2665,48.3306,48.2593,48.3235,28098.0
2017-01-25 13:55:00,67.83,67.93,67.83,67.93,35031.0,48.3235,48.3947,48.3235,48.3947,35031.0
2017-01-25 14:00:00,67.92,67.98,67.9,67.95,21100.0,48.3876,48.4303,48.3733,48.409,21100.0
2017-01-25 14:05:00,67.94,68.0,67.94,67.99,39434.0,48.4018,48.4446,48.4018,48.4375,39434.0
2017-01-25 14:10:00,67.99,68.04,67.98,68.03,16934.0,48.4375,48.4731,48.4303,48.4659,16934.0
2017-01-25 14:15:00,68.03,68.18,68.03,68.17,46896.0,48.4659,48.5728,48.4659,48.5657,46896.0
2017-01-25 14:20:00,68.17,68.27,68.16,68.23,44614.0,48.5657,48.6369,48.5586,48.6084,44614.0
2017-01-25 14:25:00,68.22,68.24,68.19,68.23,35831.0,48.6013,48.6156,48.5799,48.6084,35831.0
2017-01-25 14:30:00,68.24,68.27,68.17,68.18,57172.0,48.6156,48.6369,48.5657,48.5728,57172.0
2017-01-25 14:35:00,68.19,68.22,68.13,68.14,47507.0,48.5799,48.6013,48.5372,48.5443,47507.0
2017-01-25 14:40:00,68.14,68.16,68.11,68.12,24738.0,48.5443,48.5586,48.5229,48.5301,24738.0
2017-01-25 14:45:00,68.13,68.15,68.11,68.14,26821.0,48.5372,48.5514,48.5229,48.5443,26821.0
2017-01-25 14:50:00,68.14,68.18,68.11,68.17,27442.0,48.5443,48.5728,48.5229,48.5657,27442.0
2017-01-25 14:55:00,68.17,68.17,68.13,68.13,31489.0,48.5657,48.5657,48.5372,48.5372,31489.0
2017-01-25 15:00:00,68.13,68.15,68.12,68.13,38915.0,48.5372,48.5514,48.5301,48.5372,38915.0
2017-01-25 15:05:00,68.13,68.14,68.05,68.09,34472.0,48.5372,48.5443,48.4802,48.5087,34472.0
2017-01-25 15:10:00,68.1,68.16,68.1,68.16,30255.0,48.5158,48.5586,48.5158,48.5586,30255.0
2017-01-25 15:15:00,68.15,68.16,68.07,68.08,35969.0,48.5514,48.5586,48.4944,48.5016,35969.0
2017-01-25 15:20:00,68.07,68.09,68.05,68.09,50499.0,48.4944,48.5087,48.4802,48.5087,50499.0
2017-01-25 15:25:00,68.09,68.2,68.08,68.19,59803.0,48.5087,48.5871,48.5016,48.5799,59803.0
2017-01-25 15:30:00,68.2,68.26,68.19,68.22,80502.0,48.5871,48.6298,48.5799,48.6013,80502.0
2017-01-25 15:35:00,68.21,68.25,68.19,68.25,45876.0,48.5942,48.6227,48.5799,48.6227,45876.0
2017-01-25 15:40:00,68.25,68.29,68.24,68.28,52076.0,48.6227,48.6512,48.6156,48.6441,52076.0
2017-01-25 15:45:00,68.29,68.31,68.27,68.3,76188.0,48.6512,48.6654,48.6369,48.6583,76188.0
2017-01-25 15:50:00,68.31,68.35,68.3,68.32,140967.0,48.6654,48.6939,48.6583,48.6726,140967.0
2017-01-25 15:55:00,68.32,68.4,68.28,68.32,218452.0,48.6726,48.7295,48.6441,48.6726,218452.0
2017-01-26 09:30:00,68.38,68.45,68.01,68.37,80017.0,48.7153,48.7652,48.4517,48.7082,80017.0
2017-01-26 09:35:00,68.44,68.49,68.21,68.32,22232.0,48.758,48.7937,48.5942,48.6726,22232.0
2017-01-26 09:40:00,68.3,68.33,67.98,68.23,37747.0,48.6583,48.6797,48.4303,48.6084,37747.0
2017-01-26 09:45:00,68.26,68.3,67.97,68.14,157085.0,48.6298,48.6583,48.4232,48.5443,157085.0
2017-01-26 09:50:00,68.14,68.43,68.14,68.37,75462.0,48.5443,48.7509,48.5443,48.7082,75462.0
2017-01-26 09:55:00,68.37,68.37,68.22,68.24,21015.0,48.7082,48.7082,48.6013,48.6156,21015.0
2017-01-26 10:00:00,68.24,68.29,68.18,68.24,29558.0,48.6156,48.6512,48.5728,48.6156,29558.0
2017-01-26 10:05:00,68.23,68.26,68.1,68.22,23509.0,48.6084,48.6298,48.5158,48.6013,23509.0
2017-01-26 10:10:00,68.22,68.24,68.04,68.05,23492.0,48.6013,48.6156,48.4731,48.4802,23492.0
2017-01-26 10:15:00,68.03,68.09,67.97,67.99,50915.0,48.4659,48.5087,48.4232,48.4375,50915.0
2017-01-26 10:20:00,68.0,68.09,67.97,68.0,51209.0,48.4446,48.5087,48.4232,48.4446,51209.0
2017-01-26 10:25:00,68.0,68.06,67.98,68.05,45435.0,48.4446,48.4873,48.4303,48.4802,45435.0
2017-01-26 10:30:00,68.05,68.15,67.99,68.14,52282.0,48.4802,48.5514,48.4375,48.5443,52282.0
2017-01-26 10:35:00,68.13,68.24,68.11,68.24,29658.0,48.5372,48.6156,48.5229,48.6156,29658.0
2017-01-26 10:40:00,68.21,68.28,68.14,68.22,44807.0,48.5942,48.6441,48.5443,48.6013,44807.0
2017-01-26 10:45:00,68.22,68.27,68.21,68.23,29463.0,48.6013,48.6369,48.5942,48.6084,29463.0
2017-01-26 10:50:00,68.22,68.24,68.06,68.08,58254.0,48.6013,48.6156,48.4873,48.5016,58254.0
2017-01-26 10:55:00,68.09,68.12,68.0,68.02,58240.0,48.5087,48.5301,48.4446,48.4588,58240.0
2017-01-26 11:00:00,68.01,68.02,67.96,67.98,61237.0,48.4517,48.4588,48.4161,48.4303,61237.0
2017-01-26 11:05:00,67.99,68.0,67.94,67.98,43875.0,48.4375,48.4446,48.4018,48.4303,43875.0
2017-01-26 11:10:00,67.97,68.05,67.96,68.03,18978.0,48.4232,48.4802,48.4161,48.4659,18978.0
2017-01-26 11:15:00,68.01,68.08,67.98,68.07,31875.0,48.4517,48.5016,48.4303,48.4944,31875.0
2017-01-26 11:20:00,68.07,68.07,67.96,68.06,103093.0,48.4944,48.4944,48.4161,48.4873,103093.0
2017-01-26 11:25:00,68.05,68.12,68.0,68.05,27479.0,48.4802,48.5301,48.4446,48.4802,27479.0
2017-01-26 11:30:00,68.04,68.11,68.01,68.07,28885.0,48.4731,48.5229,48.4517,48.4944,28885.0
2017-01-26 11:35:00,68.06,68.14,68.04,68.11,32686.0,48.4873,48.5443,48.4731,48.5229,32686.0
2017-01-26 11:40:00,68.11,68.12,67.85,67.86,48924.0,48.5229,48.5301,48.3377,48.3448,48924.0
2017-01-26 11:45:00,67.85,67.88,67.83,67.87,49264.0,48.3377,48.3591,48.3235,48.352,49264.0
2017-01-26 11:50:00,67.86,67.88,67.84,67.85,30942.0,48.3448,48.3591,48.3306,48.3377,30942.0
2017-01-26 11:55:00,67.86,67.89,67.85,67.85,22680.0,48.3448,48.3662,48.3377,48.3377,22680.0
2017-01-26 12:00:00,67.86,67.88,67.85,67.88,23143.0,48.3448,48.3591,48.3377,48.3591,23143.0
2017-01-26 12:05:00,67.88,67.91,67.85,67.88,22024.0,48.3591,48.3805,48.3377,48.3591,22024.0
2017-01-26 12:10:00,67.87,67.87,67.84,67.85,20788.0,48.352,48.352,48.3306,48.3377,20788.0
2017-01-26 12:15:00,67.86,67.9,67.86,67.87,22275.0,48.3448,48.3733,48.3448,48.352,22275.0
2017-01-26 12:20:00,67.86,67.87,67.84,67.85,23316.0,48.3448,48.352,48.3306,48.3377,23316.0
2017-01-26 12:25:00,67.86,67.87,67.84,67.85,21124.0,48.3448,48.352,48.3306,48.3377,21124.0
2017-01-26 12:30:00,67.86,67.88,67.81,67.87,52674.0,48.3448,48.3591,48.3092,48.352,52674.0
2017-01-26 12:35:00,67.87,67.87,67.62,67.64,45874.0,48.352,48.352,48.1739,48.1881,45874.0
2017-01-26 12:40:00,67.63,67.66,67.58,67.65,21966.0,48.181,48.2024,48.1454,48.1952,21966.0
2017-01-26 12:45:00,67.66,67.72,67.62,67.7,26810.0,48.2024,48.2451,48.1739,48.2308,26810.0
2017-01-26 12:50:00,67.7,67.75,67.69,67.74,23042.0,48.2308,48.2665,48.2237,48.2593,23042.0
2017-01-26 12:55:00,67.75,67.83,67.75,67.77,16514.0,48.2665,48.3235,48.2665,48.2807,16514.0
2017-01-26 13:00:00,67.78,67.81,67.73,67.77,24424.0,48.2878,48.3092,48.2522,48.2807,24424.0
2017-01-26 13:05:00,67.76,67.79,67.73,67.74,24183.0,48.2736,48.295,48.2522,48.2593,24183.0
2017-01-26 13:10:00,67.74,67.74,67.62,67.67,21245.0,48.2593,48.2593,48.1739,48.2095,21245.0
2017-01-26 13:15:00,67.67,67.67,67.59,67.6,22090.0,48.2095,48.2095,48.1525,48.1596,22090.0
2017-01-26 13:20:00,67.59,67.68,67.58,67.66,13953.0,48.1525,48.2166,48.1454,48.2024,13953.0
2017-01-26 13:25:00,67.67,67.73,67.56,67.56,34641.0,48.2095,48.2522,48.1311,48.1311,34641.0
2017-01-26 13:30:00,67.58,67.58,67.44,67.55,45664.0,48.1454,48.1454,48.0456,48.124,45664.0
2017-01-26 13:35:00,67.55,67.64,67.55,67.58,26152.0,48.124,48.1881,48.124,48.1454,26152.0
2017-01-26 13:40:00,67.6,67.7,67.6,67.7,11371.0,48.1596,48.2308,48.1596,48.2308,11371.0
2017-01-26 13:45:00,67.7,67.73,67.66,67.72,18729.0,48.2308,48.2522,48.2024,48.2451,18729.0
2017-01-26 13:50:00,67.71,67.73,67.67,67.7,19452.0,48.238,48.2522,48.2095,48.2308,19452.0
2017-01-26 13:55:00,67.7,67.73,67.68,67.72,15343.0,48.2308,48.2522,48.2166,48.2451,15343.0
2017-01-26 14:00:00,67.73,67.75,67.66,67.67,15632.0,48.2522,48.2665,48.2024,48.2095,15632.0
2017-01-26 14:05:00,67.65,67.78,67.65,67.75,24959.0,48.1952,48.2878,48.1952,48.2665,24959.0
2017-01-26 14:10:00,67.75,67.79,67.74,67.78,16448.0,48.2665,48.295,48.2593,48.2878,16448.0
2017-01-26 14:15:00,67.78,67.81,67.76,67.77,23929.0,48.2878,48.3092,48.2736,48.2807,23929.0
2017-01-26 14:20:00,67.77,67.83,67.76,67.83,22320.0,48.2807,48.3235,48.2736,48.3235,22320.0
2017-01-26 14:25:00,67.84,67.88,67.8,67.87,28291.0,48.3306,48.3591,48.3021,48.352,28291.0
2017-01-26 14:30:00,67.87,67.89,67.8,67.81,21630.0,48.352,48.3662,48.3021,48.3092,21630.0
2017-01-26 14:35:00,67.81,67.82,67.72,67.74,32977.0,48.3092,48.3163,48.2451,48.2593,32977.0
2017-01-26 14:40:00,67.75,67.81,67.75,67.79,13693.0,48.2665,48.3092,48.2665,48.295,13693.0
2017-01-26 14:45:00,67.8,67.84,67.79,67.84,22012.0,48.3021,48.3306,48.295,48.3306,22012.0
2017-01-26 14:50:00,67.82,67.87,67.82,67.84,17424.0,48.3163,48.352,48.3163,48.3306,17424.0
2017-01-26 14:55:00,67.85,67.86,67.82,67.83,14548.0,48.3377,48.3448,48.3163,48.3235,14548.0
2017-01-26 15:00:00,67.82,67.82,67.67,67.69,40893.0,48.3163,48.3163,48.2095,48.2237,40893.0
2017-01-26 15:05:00,67.7,67.72,67.6,67.62,23744.0,48.2308,48.2451,48.1596,48.1739,23744.0
2017-01-26 15:10:00,67.62,67.62,67.56,67.58,43493.0,48.1739,48.1739,48.1311,48.1454,43493.0
2017-01-26 15:15:00,67.58,67.6,67.49,67.53,47045.0,48.1454,48.1596,48.0812,48.1097,47045.0
2017-01-26 15:20:00,67.53,67.53,67.37,67.42,58378.0,48.1097,48.1097,47.9958,48.0314,58378.0
2017-01-26 15:25:00,67.42,67.46,67.38,67.4,48254.0,48.0314,48.0599,48.0029,48.0171,48254.0
2017-01-26 15:30:00,67.4,67.43,67.38,67.42,38067.0,48.0171,48.0385,48.0029,48.0314,38067.0
2017-01-26 15:35:00,67.42,67.43,67.33,67.33,36406.0,48.0314,48.0385,47.9673,47.9673,36406.0
2017-01-26 15:40:00,67.33,67.34,67.24,67.24,78975.0,47.9673,47.9744,47.9031,47.9031,78975.0
2017-01-26 15:45:00,67.25,67.31,67.2,67.23,117420.0,47.9103,47.953,47.8746,47.896,117420.0
2017-01-26 15:50:00,67.24,67.26,67.2,67.24,103932.0,47.9031,47.9174,47.8746,47.9031,103932.0
2017-01-26 15:55:00,67.23,67.39,67.23,67.38,178668.0,47.896,48.01,47.896,48.0029,178668.0
2017-01-27 09:30:00,67.62,68.33,67.59,68.09,122998.0,48.1739,48.6797,48.1525,48.5087,122998.0
2017-01-27 09:35:00,68.08,68.5,67.85,68.46,133442.0,48.5016,48.8008,48.3377,48.7723,133442.0
2017-01-27 09:40:00,68.47,68.52,68.04,68.35,133179.0,48.7794,48.815,48.4731,48.6939,133179.0
2017-01-27 09:45:00,68.3,68.32,68.07,68.24,102710.0,48.6583,48.6726,48.4944,48.6156,102710.0
2017-01-27 09:50:00,68.21,68.4,68.21,68.3,75905.0,48.5942,48.7295,48.5942,48.6583,75905.0
2017-01-27 09:55:00,68.29,68.31,68.15,68.25,44916.0,48.6512,48.6654,48.5514,48.6227,44916.0
2017-01-27 10:00:00,68.27,68.54,68.25,68.48,98426.0,48.6369,48.8293,48.6227,48.7865,98426.0
2017-01-27 10:05:00,68.49,68.5,68.37,68.4,52778.0,48.7937,48.8008,48.7082,48.7295,52778.0
2017-01-27 10:10:00,68.39,68.44,68.33,68.34,48243.0,48.7224,48.758,48.6797,48.6868,48243.0
2017-01-27 10:15:00,68.34,68.5,68.29,68.47,39766.0,48.6868,48.8008,48.6512,48.7794,39766.0
2017-01-27 10:20:00,68.48,68.53,68.38,68.38,33238.0,48.7865,48.8222,48.7153,48.7153,33238.0
2017-01-27 10:25:00,68.39,68.43,68.35,68.36,27610.0,48.7224,48.7509,48.6939,48.701,27610.0
2017-01-27 10:30:00,68.37,68.39,68.28,68.34,40007.0,48.7082,48.7224,48.6441,48.6868,40007.0
2017-01-27 10:35:00,68.35,68.38,68.27,68.37,38180.0,48.6939,48.7153,48.6369,48.7082,38180.0
2017-01-27 10:40:00,68.37,68.38,68.26,68.26,40767.0,48.7082,48.7153,48.6298,48.6298,40767.0
2017-01-27 10:45:00,68.26,68.26,68.05,68.06,69973.0,48.6298,48.6298,48.4802,48.4873,69973.0
2017-01-27 10:50:00,68.07,68.14,68.05,68.12,42649.0,48.4944,48.5443,48.4802,48.5301,42649.0
2017-01-27 10:55:00,68.09,68.09,67.96,67.98,36741.0,48.5087,48.5087,48.4161,48.4303,36741.0
2017-01-27 11:00:00,67.98,68.11,67.98,68.02,24617.0,48.4303,48.5229,48.4303,48.4588,24617.0
2017-01-27 11:05:00,68.01,68.05,67.95,67.96,40087.0,48.4517,48.4802,48.409,48.4161,40087.0
2017-01-27 11:10:00,67.95,68.06,67.92,68.05,36015.0,48.409,48.4873,48.3876,48.4802,36015.0
2017-01-27 11:15:00,68.05,68.11,68.02,68.08,28411.0,48.4802,48.5229,48.4588,48.5016,28411.0
2017-01-27 11:20:00,68.08,68.14,68.04,68.13,21610.0,48.5016,48.5443,48.4731,48.5372,21610.0
2017-01-27 11:25:00,68.13,68.14,67.93,67.93,29361.0,48.5372,48.5443,48.3947,48.3947,29361.0
2017-01-27 11:30:00,67.96,67.96,67.87,67.88,34835.0,48.4161,48.4161,48.352,48.3591,34835.0
2017-01-27 11:35:00,67.89,68.01,67.87,67.93,26896.0,48.3662,48.4517,48.352,48.3947,26896.0
2017-01-27 11:40:00,67.94,67.99,67.93,67.94,41628.0,48.4018,48.4375,48.3947,48.4018,41628.0
2017-01-27 11:45:00,67.93,67.95,67.89,67.92,26270.0,48.3947,48.409,48.3662,48.3876,26270.0
2017-01-27 11:50:00,67.92,67.92,67.78,67.78,21040.0,48.3876,48.3876,48.2878,48.2878,21040.0
2017-01-27 11:55:00,67.79,67.84,67.74,67.84,24109.0,48.295,48.3306,48.2593,48.3306,24109.0
2017-01-27 12:00:00,67.83,67.87,67.81,67.85,14462.0,48.3235,48.352,48.3092,48.3377,14462.0
2017-01-27 12:05:00,67.84,67.85,67.77,67.78,10892.0,48.3306,48.3377,48.2807,48.2878,10892.0
2017-01-27 12:10:00,67.76,67.77,67.64,67.66,36279.0,48.2736,48.2807,48.1881,48.2024,36279.0
2017-01-27 12:15:00,67.66,67.67,67.55,67.57,54326.0,48.2024,48.2095,48.124,48.1382,54326.0
2017-01-27 12:20:00,67.59,67.6,67.46,67.47,49340.0,48.1525,48.1596,48.0599,48.067,49340.0
2017-01-27 12:25:00,67.46,67.47,67.32,67.32,57901.0,48.0599,48.067,47.9601,47.9601,57901.0
2017-01-27 12:30:00,67.32,67.4,67.3,67.38,39522.0,47.9601,48.0171,47.9459,48.0029,39522.0
2017-01-27 12:35:00,67.39,67.41,67.38,67.4,27753.0,48.01,48.0242,48.0029,48.0171,27753.0
2017-01-27 12:40:00,67.4,67.4,67.25,67.27,55043.0,48.0171,48.0171,47.9103,47.9245,55043.0
2017-01-27 12:45:00,67.26,67.3,67.13,67.16,51817.0,47.9174,47.9459,47.8248,47.8461,51817.0
2017-01-27 12:50:00,67.16,67.2,66.97,66.99,52532.0,47.8461,47.8746,47.7108,47.725,52532.0
2017-01-27 12:55:00,67.0,67.08,66.97,67.04,58436.0,47.7322,47.7891,47.7108,47.7607,58436.0
2017-01-27 13:00:00,67.07,67.07,66.89,66.89,69644.0,47.782,47.782,47.6538,47.6538,69644.0
2017-01-27 13:05:00,66.9,66.98,66.88,66.94,45497.0,47.6609,47.7179,47.6467,47.6894,45497.0
2017-01-27 13:10:00,66.94,66.95,66.8,66.84,49619.0,47.6894,47.6965,47.5897,47.6182,49619.0
2017-01-27 13:15:00,66.84,66.85,66.75,66.79,43355.0,47.6182,47.6253,47.5541,47.5825,43355.0
2017-01-27 13:20:00,66.78,66.84,66.76,66.79,29663.0,47.5754,47.6182,47.5612,47.5825,29663.0
2017-01-27 13:25:00,66.79,66.9,66.77,66.9,36901.0,47.5825,47.6609,47.5683,47.6609,36901.0
2017-01-27 13:30:00,66.9,66.91,66.79,66.81,35325.0,47.6609,47.668,47.5825,47.5968,35325.0
2017-01-27 13:35:00,66.82,66.83,66.71,66.75,34535.0,47.6039,47.611,47.5256,47.5541,34535.0
2017-01-27 13:40:00,66.75,66.83,66.73,66.8,30957.0,47.5541,47.611,47.5398,47.5897,30957.0
2017-01-27 13:45:00,66.81,66.85,66.8,66.81,28437.0,47.5968,47.6253,47.5897,47.5968,28437.0
2017-01-27 13:50:00,66.81,66.87,66.76,66.87,30109.0,47.5968,47.6395,47.5612,47.6395,30109.0
2017-01-27 13:55:00,66.87,66.95,66.8,66.95,48526.0,47.6395,47.6965,47.5897,47.6965,48526.0
2017-01-27 14:00:00,66.94,66.99,66.89,66.92,44889.0,47.6894,47.725,47.6538,47.6752,44889.0
2017-01-27 14:05:00,66.93,67.11,66.93,67.09,31454.0,47.6823,47.8105,47.6823,47.7963,31454.0
2017-01-27 14:10:00,67.09,67.11,67.02,67.07,44681.0,47.7963,47.8105,47.7464,47.782,44681.0
2017-01-27 14:15:00,67.08,67.16,67.05,67.11,31184.0,47.7891,47.8461,47.7678,47.8105,31184.0
2017-01-27 14:20:00,67.1,67.15,67.1,67.1,29367.0,47.8034,47.839,47.8034,47.8034,29367.0
2017-01-27 14:25:00,67.1,67.11,66.99,67.01,34314.0,47.8034,47.8105,47.725,47.7393,34314.0
2017-01-27 14:30:00,67.01,67.06,67.01,67.05,20660.0,47.7393,47.7749,47.7393,47.7678,20660.0
2017-01-27 14:35:00,67.06,67.06,67.03,67.04,24211.0,47.7749,47.7749,47.7535,47.7607,24211.0
2017-01-27 14:40:00,67.04,67.16,67.03,67.15,42494.0,47.7607,47.8461,47.7535,47.839,42494.0
2017-01-27 14:45:00,67.14,67.19,67.13,67.18,39059.0,47.8319,47.8675,47.8248,47.8604,39059.0
2017-01-27 14:50:00,67.19,67.19,67.16,67.19,33318.0,47.8675,47.8675,47.8461,47.8675,33318.0
2017-01-27 14:55:00,67.19,67.21,67.16,67.21,27919.0,47.8675,47.8818,47.8461,47.8818,27919.0
2017-01-27 15:00:00,67.21,67.24,67.17,67.24,32238.0,47.8818,47.9031,47.8533,47.9031,32238.0
2017-01-27 15:05:00,67.24,67.24,67.17,67.18,39586.0,47.9031,47.9031,47.8533,47.8604,39586.0
2017-01-27 15:10:00,67.19,67.2,67.17,67.18,33013.0,47.8675,47.8746,47.8533,47.8604,33013.0
2017-01-27 15:15:00,67.18,67.25,67.17,67.19,32205.0,47.8604,47.9103,47.8533,47.8675,32205.0
2017-01-27 15:20:00,67.19,67.21,67.17,67.18,47433.0,47.8675,47.8818,47.8533,47.8604,47433.0
2017-01-27 15:25:00,67.18,67.21,67.14,67.14,48143.0,47.8604,47.8818,47.8319,47.8319,48143.0
2017-01-27 15:30:00,67.15,67.16,67.06,67.07,48662.0,47.839,47.8461,47.7749,47.782,48662.0
2017-01-27 15:35:00,67.07,67.09,66.95,66.95,52354.0,47.782,47.7963,47.6965,47.6965,52354.0
2017-01-27 15:40:00,66.94,66.98,66.93,66.93,77600.0,47.6894,47.7179,47.6823,47.6823,77600.0
2017-01-27 15:45:00,66.94,67.08,66.93,67.08,112286.0,47.6894,47.7891,47.6823,47.7891,112286.0
2017-01-27 15:50:00,67.08,67.17,67.07,67.12,150046.0,47.7891,47.8533,47.782,47.8176,150046.0
2017-01-27 15:55:00,67.12,67.31,67.12,67.3,264403.0,47.8176,47.953,47.8176,47.9459,264403.0
2017-01-30 09:30:00,67.37,67.37,67.04,67.11,92374.0,47.9958,47.9958,47.7607,47.8105,92374.0
2017-01-30 09:35:00,67.07,67.52,67.07,67.52,45225.0,47.782,48.1026,47.782,48.1026,45225.0
2017-01-30 09:40:00,67.5,67.58,67.13,67.17,45680.0,48.0884,48.1454,47.8248,47.8533,45680.0
2017-01-30 09:45:00,67.14,67.15,66.85,66.86,56625.0,47.8319,47.839,47.6253,47.6324,56625.0
2017-01-30 09:50:00,66.9,66.91,66.69,66.69,75997.0,47.6609,47.668,47.5113,47.5113,75997.0
2017-01-30 09:55:00,66.69,66.72,66.61,66.67,40404.0,47.5113,47.5327,47.4543,47.4971,40404.0
2017-01-30 10:00:00,66.67,67.02,66.61,67.02,74867.0,47.4971,47.7464,47.4543,47.7464,74867.0
2017-01-30 10:05:00,67.01,67.27,66.99,67.2,98390.0,47.7393,47.9245,47.725,47.8746,98390.0
2017-01-30 10:10:00,67.15,67.55,67.13,67.52,113981.0,47.839,48.124,47.8248,48.1026,113981.0
2017-01-30 10:15:00,67.52,67.54,67.25,67.35,96524.0,48.1026,48.1169,47.9103,47.9815,96524.0
2017-01-30 10:20:00,67.37,68.0,67.37,67.85,352993.0,47.9958,48.4446,47.9958,48.3377,352993.0
2017-01-30 10:25:00,67.86,68.12,67.43,67.43,105050.0,48.3448,48.5301,48.0385,48.0385,105050.0
2017-01-30 10:30:00,67.44,67.45,67.17,67.19,70707.0,48.0456,48.0527,47.8533,47.8675,70707.0
2017-01-30 10:35:00,67.2,67.27,67.1,67.14,59591.0,47.8746,47.9245,47.8034,47.8319,59591.0
2017-01-30 10:40:00,67.14,67.3,67.03,67.05,60354.0,47.8319,47.9459,47.7535,47.7678,60354.0
2017-01-30 10:45:00,67.04,67.04,66.81,66.87,58314.0,47.7607,47.7607,47.5968,47.6395,58314.0
2017-01-30 10:50:00,66.86,66.89,66.8,66.84,59734.0,47.6324,47.6538,47.5897,47.6182,59734.0
2017-01-30 10:55:00,66.82,67.03,66.8,66.9,48233.0,47.6039,47.7535,47.5897,47.6609,48233.0
2017-01-30 11:00:00,66.89,67.04,66.88,66.94,51982.0,47.6538,47.7607,47.6467,47.6894,51982.0
2017-01-30 11:05:00,66.94,66.99,66.89,66.98,52570.0,47.6894,47.725,47.6538,47.7179,52570.0
2017-01-30 11:10:00,66.97,67.27,66.97,67.21,48536.0,47.7108,47.9245,47.7108,47.8818,48536.0
2017-01-30 11:15:00,67.19,67.35,67.14,67.26,42199.0,47.8675,47.9815,47.8319,47.9174,42199.0
2017-01-30 11:20:00,67.27,67.34,67.21,67.27,38004.0,47.9245,47.9744,47.8818,47.9245,38004.0
2017-01-30 11:25:00,67.26,67.45,67.24,67.44,40567.0,47.9174,48.0527,47.9031,48.0456,40567.0
2017-01-30 11:30:00,67.44,67.45,67.38,67.41,43997.0,48.0456,48.0527,48.0029,48.0242,43997.0
2017-01-30 11:35:00,67.41,67.51,67.36,67.5,34484.0,48.0242,48.0955,47.9886,48.0884,34484.0
2017-01-30 11:40:00,67.51,67.64,67.46,67.54,41159.0,48.0955,48.1881,48.0599,48.1169,41159.0
2017-01-30 11:45:00,67.54,67.77,67.54,67.75,37745.0,48.1169,48.2807,48.1169,48.2665,37745.0
2017-01-30 11:50:00,67.75,67.76,67.59,67.6,30842.0,48.2665,48.2736,48.1525,48.1596,30842.0
2017-01-30 11:55:00,67.6,67.78,67.59,67.76,38714.0,48.1596,48.2878,48.1525,48.2736,38714.0
2017-01-30 12:00:00,67.76,67.77,67.63,67.63,27536.0,48.2736,48.2807,48.181,48.181,27536.0
2017-01-30 12:05:00,67.64,67.73,67.61,67.69,29329.0,48.1881,48.2522,48.1667,48.2237,29329.0
2017-01-30 12:10:00,67.71,67.76,67.62,67.74,34566.0,48.238,48.2736,48.1739,48.2593,34566.0
2017-01-30 12:15:00,67.74,67.87,67.74,67.87,48237.0,48.2593,48.352,48.2593,48.352,48237.0
2017-01-30 12:20:00,67.88,67.96,67.87,67.9,42455.0,48.3591,48.4161,48.352,48.3733,42455.0
2017-01-30 12:25:00,67.9,67.93,67.87,67.88,32337.0,48.3733,48.3947,48.352,48.3591,32337.0
2017-01-30 12:30:00,67.89,67.9,67.75,67.77,28441.0,48.3662,48.3733,48.2665,48.2807,28441.0
2017-01-30 12:35:00,67.77,67.86,67.76,67.84,33552.0,48.2807,48.3448,48.2736,48.3306,33552.0
2017-01-30 12:40:00,67.85,67.86,67.73,67.73,43628.0,48.3377,48.3448,48.2522,48.2522,43628.0
2017-01-30 12:45:00,67.73,67.82,67.7,67.8,28899.0,48.2522,48.3163,48.2308,48.3021,28899.0
2017-01-30 12:50:00,67.8,68.0,67.75,67.79,103586.0,48.3021,48.4446,48.2665,48.295,103586.0
2017-01-30 12:55:00,67.78,67.78,67.64,67.67,41121.0,48.2878,48.2878,48.1881,48.2095,41121.0
2017-01-30 13:00:00,67.67,67.76,67.64,67.68,41644.0,48.2095,48.2736,48.1881,48.2166,41644.0
2017-01-30 13:05:00,67.67,67.69,67.59,67.65,43991.0,48.2095,48.2237,48.1525,48.1952,43991.0
2017-01-30 13:10:00,67.65,67.69,67.61,67.64,34743.0,48.1952,48.2237,48.1667,48.1881,34743.0
2017-01-30 13:15:00,67.64,67.68,67.63,67.67,36211.0,48.1881,48.2166,48.181,48.2095,36211.0
2017-01-30 13:20:00,67.67,67.74,67.62,67.72,48312.0,48.2095,48.2593,48.1739,48.2451,48312.0
2017-01-30 13:25:00,67.72,67.83,67.7,67.79,49712.0,48.2451,48.3235,48.2308,48.295,49712.0
2017-01-30 13:30:00,67.77,67.79,67.65,67.66,35861.0,48.2807,48.295,48.1952,48.2024,35861.0
2017-01-30 13:35:00,67.65,67.66,67.55,67.57,37818.0,48.1952,48.2024,48.124,48.1382,37818.0
2017-01-30 13:40:00,67.57,67.61,67.55,67.59,26382.0,48.1382,48.1667,48.124,48.1525,26382.0
2017-01-30 13:45:00,67.59,67.59,67.53,67.53,23127.0,48.1525,48.1525,48.1097,48.1097,23127.0
2017-01-30 13:50:00,67.54,67.54,67.4,67.54,39665.0,48.1169,48.1169,48.0171,48.1169,39665.0
2017-01-30 13:55:00,67.54,67.66,67.53,67.65,28807.0,48.1169,48.2024,48.1097,48.1952,28807.0
2017-01-30 14:00:00,67.65,67.71,67.62,67.66,62737.0,48.1952,48.238,48.1739,48.2024,62737.0
2017-01-30 14:05:00,67.64,67.71,67.57,67.67,35319.0,48.1881,48.238,48.1382,48.2095,35319.0
2017-01-30 14:10:00,67.66,67.72,67.6,67.71,41584.0,48.2024,48.2451,48.1596,48.238,41584.0
2017-01-30 14:15:00,67.72,67.86,67.71,67.86,52589.0,48.2451,48.3448,48.238,48.3448,52589.0
2017-01-30 14:20:00,67.86,67.89,67.76,67.79,61394.0,48.3448,48.3662,48.2736,48.295,61394.0
2017-01-30 14:25:00,67.79,67.88,67.79,67.87,48215.0,48.295,48.3591,48.295,48.352,48215.0
2017-01-30 14:30:00,67.87,67.9,67.83,67.88,69245.0,48.352,48.3733,48.3235,48.3591,69245.0
2017-01-30 14:35:00,67.88,67.88,67.79,67.86,56355.0,48.3591,48.3591,48.295,48.3448,56355.0
2017-01-30 14:40:00,67.86,67.86,67.79,67.81,51303.0,48.3448,48.3448,48.295,48.3092,51303.0
2017-01-30 14:45:00,67.81,67.85,67.74,67.75,35815.0,48.3092,48.3377,48.2593,48.2665,35815.0
2017-01-30 14:50:00,67.75,67.77,67.72,67.77,42553.0,48.2665,48.2807,48.2451,48.2807,42553.0
2017-01-30 14:55:00,67.78,67.83,67.77,67.79,35998.0,48.2878,48.3235,48.2807,48.295,35998.0
2017-01-30 15:00:00,67.8,67.82,67.67,67.72,143468.0,48.3021,48.3163,48.2095,48.2451,143468.0
2017-01-30 15:05:00,67.72,67.73,67.62,67.72,73679.0,48.2451,48.2522,48.1739,48.2451,73679.0
2017-01-30 15:10:00,67.71,67.71,67.62,67.66,56213.0,48.238,48.238,48.1739,48.2024,56213.0
2017-01-30 15:15:00,67.66,67.7,67.59,67.69,65568.0,48.2024,48.2308,48.1525,48.2237,65568.0
2017-01-30 15:20:00,67.7,67.77,67.66,67.67,85475.0,48.2308,48.2807,48.2024,48.2095,85475.0
2017-01-30 15:25:00,67.67,67.7,67.62,67.67,71273.0,48.2095,48.2308,48.1739,48.2095,71273.0
2017-01-30 15:30:00,67.67,67.88,67.64,67.86,103580.0,48.2095,48.3591,48.1881,48.3448,103580.0
2017-01-30 15:35:00,67.86,67.87,67.78,67.81,137246.0,48.3448,48.352,48.2878,48.3092,137246.0
2017-01-30 15:40:00,67.81,67.94,67.81,67.93,149914.0,48.3092,48.4018,48.3092,48.3947,149914.0
2017-01-30 15:45:00,67.94,67.94,67.68,67.86,170263.0,48.4018,48.4018,48.2166,48.3448,170263.0
2017-01-30 15:50:00,67.87,67.99,67.87,67.98,211142.0,48.352,48.4375,48.352,48.4303,211142.0
2017-01-30 15:55:00,67.97,68.3,67.93,68.16,500407.0,48.4232,48.6583,48.3947,48.5586,500407.0
2017-01-31 09:30:00,67.8,67.83,65.91,66.3,442095.0,48.3021,48.3235,46.9556,47.2335,442095.0
2017-01-31 09:35:00,66.32,66.63,65.94,65.97,334094.0,47.2477,47.4686,46.977,46.9984,334094.0
2017-01-31 09:40:00,65.96,66.2,65.57,65.62,795124.0,46.9912,47.1622,46.7134,46.749,795124.0
2017-01-31 09:45:00,65.62,65.99,65.54,65.66,270924.0,46.749,47.0126,46.692,46.7775,270924.0
2017-01-31 09:50:00,65.66,65.99,65.56,65.91,223595.0,46.7775,47.0126,46.7063,46.9556,223595.0
2017-01-31 09:55:00,65.9,65.96,65.7,65.81,226753.0,46.9485,46.9912,46.806,46.8844,226753.0
2017-01-31 10:00:00,65.81,65.95,65.72,65.8,221760.0,46.8844,46.9841,46.8203,46.8773,221760.0
2017-01-31 10:05:00,65.78,65.8,65.54,65.59,276623.0,46.863,46.8773,46.692,46.7276,276623.0
2017-01-31 10:10:00,65.6,65.64,65.28,65.47,435225.0,46.7348,46.7633,46.5068,46.6422,435225.0
2017-01-31 10:15:00,65.45,65.77,65.29,65.55,230651.0,46.6279,46.8559,46.5139,46.6991,230651.0
2017-01-31 10:20:00,65.52,65.67,65.32,65.41,122933.0,46.6778,46.7846,46.5353,46.5994,122933.0
2017-01-31 10:25:00,65.42,65.53,65.26,65.44,192059.0,46.6065,46.6849,46.4925,46.6208,192059.0
2017-01-31 10:30:00,65.43,65.88,65.39,65.85,165488.0,46.6137,46.9342,46.5852,46.9129,165488.0
2017-01-31 10:35:00,65.85,66.33,65.77,65.98,264483.0,46.9129,47.2548,46.8559,47.0055,264483.0
2017-01-31 10:40:00,66.0,66.09,65.82,65.89,98700.0,47.0197,47.0839,46.8915,46.9414,98700.0
2017-01-31 10:45:00,65.89,66.04,65.67,65.84,118609.0,46.9414,47.0482,46.7846,46.9057,118609.0
2017-01-31 10:50:00,65.82,65.83,65.49,65.53,200256.0,46.8915,46.8986,46.6564,46.6849,200256.0
2017-01-31 10:55:00,65.53,65.59,65.43,65.51,105828.0,46.6849,46.7276,46.6137,46.6706,105828.0
2017-01-31 11:00:00,65.49,65.62,65.45,65.58,90321.0,46.6564,46.749,46.6279,46.7205,90321.0
2017-01-31 11:05:00,65.57,65.61,65.32,65.32,128696.0,46.7134,46.7419,46.5353,46.5353,128696.0
2017-01-31 11:10:00,65.33,65.42,65.28,65.31,84444.0,46.5424,46.6065,46.5068,46.5282,84444.0
2017-01-31 11:15:00,65.32,65.45,65.03,65.1,134910.0,46.5353,46.6279,46.3287,46.3786,134910.0
2017-01-31 11:20:00,65.11,65.19,64.98,65.17,205694.0,46.3857,46.4427,46.2931,46.4284,205694.0
2017-01-31 11:25:00,65.16,65.16,64.87,64.89,129735.0,46.4213,46.4213,46.2147,46.2289,129735.0
2017-01-31 11:30:00,64.87,64.99,64.66,64.67,145142.0,46.2147,46.3002,46.0651,46.0722,145142.0
2017-01-31 11:35:00,64.66,64.7,64.45,64.64,107148.0,46.0651,46.0936,45.9155,46.0508,107148.0
2017-01-31 11:40:00,64.64,65.04,64.53,64.96,103019.0,46.0508,46.3358,45.9725,46.2788,103019.0
2017-01-31 11:45:00,64.97,65.05,64.9,64.91,87894.0,46.2859,46.3429,46.2361,46.2432,87894.0
2017-01-31 11:50:00,64.93,65.07,64.78,65.02,68164.0,46.2574,46.3572,46.1506,46.3216,68164.0
2017-01-31 11:55:00,65.02,65.17,64.93,65.06,111581.0,46.3216,46.4284,46.2574,46.3501,111581.0
2017-01-31 12:00:00,65.09,65.09,64.89,64.9,60305.0,46.3714,46.3714,46.2289,46.2361,60305.0
2017-01-31 12:05:00,64.9,65.06,64.89,65.06,92607.0,46.2361,46.3501,46.2289,46.3501,92607.0
2017-01-31 12:10:00,65.05,65.2,65.02,65.1,102444.0,46.3429,46.4498,46.3216,46.3786,102444.0
2017-01-31 12:15:00,65.1,65.17,65.02,65.06,42270.0,46.3786,46.4284,46.3216,46.3501,42270.0
2017-01-31 12:20:00,65.04,65.16,65.01,65.06,43059.0,46.3358,46.4213,46.3144,46.3501,43059.0
2017-01-31 12:25:00,65.07,65.23,65.03,65.19,61515.0,46.3572,46.4712,46.3287,46.4427,61515.0
2017-01-31 12:30:00,65.19,65.31,65.19,65.3,70711.0,46.4427,46.5282,46.4427,46.521,70711.0
2017-01-31 12:35:00,65.29,65.6,65.26,65.53,114254.0,46.5139,46.7348,46.4925,46.6849,114254.0
2017-01-31 12:40:00,65.54,65.6,65.47,65.5,47009.0,46.692,46.7348,46.6422,46.6635,47009.0
2017-01-31 12:45:00,65.5,65.52,65.41,65.5,68985.0,46.6635,46.6778,46.5994,46.6635,68985.0
2017-01-31 12:50:00,65.51,65.69,65.41,65.51,62688.0,46.6706,46.7989,46.5994,46.6706,62688.0
2017-01-31 12:55:00,65.5,65.62,65.45,65.61,44855.0,46.6635,46.749,46.6279,46.7419,44855.0
2017-01-31 13:00:00,65.6,65.71,65.56,65.68,55808.0,46.7348,46.8131,46.7063,46.7918,55808.0
2017-01-31 13:05:00,65.68,65.71,65.55,65.56,53280.0,46.7918,46.8131,46.6991,46.7063,53280.0
2017-01-31 13:10:00,65.57,65.61,65.46,65.48,25828.0,46.7134,46.7419,46.635,46.6493,25828.0
2017-01-31 13:15:00,65.47,65.53,65.4,65.43,39996.0,46.6422,46.6849,46.5923,46.6137,39996.0
2017-01-31 13:20:00,65.42,65.5,65.31,65.46,50127.0,46.6065,46.6635,46.5282,46.635,50127.0
2017-01-31 13:25:00,65.45,65.51,65.42,65.51,38863.0,46.6279,46.6706,46.6065,46.6706,38863.0
2017-01-31 13:30:00,65.5,65.53,65.41,65.42,55550.0,46.6635,46.6849,46.5994,46.6065,55550.0
2017-01-31 13:35:00,65.4,65.41,65.14,65.15,53734.0,46.5923,46.5994,46.4071,46.4142,53734.0
2017-01-31 13:40:00,65.16,65.23,65.1,65.12,44053.0,46.4213,46.4712,46.3786,46.3928,44053.0
2017-01-31 13:45:00,65.12,65.15,65.1,65.11,74165.0,46.3928,46.4142,46.3786,46.3857,74165.0
2017-01-31 13:50:00,65.11,65.11,64.98,64.98,75217.0,46.3857,46.3857,46.2931,46.2931,75217.0
2017-01-31 13:55:00,64.98,65.08,64.98,65.05,95087.0,46.2931,46.3643,46.2931,46.3429,95087.0
2017-01-31 14:00:00,65.05,65.07,64.89,64.9,97292.0,46.3429,46.3572,46.2289,46.2361,97292.0
2017-01-31 14:05:00,64.89,65.03,64.77,64.87,89875.0,46.2289,46.3287,46.1435,46.2147,89875.0
2017-01-31 14:10:00,64.88,65.09,64.86,65.05,61293.0,46.2218,46.3714,46.2076,46.3429,61293.0
2017-01-31 14:15:00,65.05,65.15,65.02,65.09,50975.0,46.3429,46.4142,46.3216,46.3714,50975.0
2017-01-31 14:20:00,65.07,65.11,65.02,65.09,54922.0,46.3572,46.3857,46.3216,46.3714,54922.0
2017-01-31 14:25:00,65.09,65.25,65.06,65.24,48760.0,46.3714,46.4854,46.3501,46.4783,48760.0
2017-01-31 14:30:00,65.25,65.31,65.15,65.31,59544.0,46.4854,46.5282,46.4142,46.5282,59544.0
2017-01-31 14:35:00,65.3,65.48,65.29,65.47,87657.0,46.521,46.6493,46.5139,46.6422,87657.0
2017-01-31 14:40:00,65.49,65.63,65.47,65.63,55434.0,46.6564,46.7561,46.6422,46.7561,55434.0
2017-01-31 14:45:00,65.63,65.65,65.52,65.56,46153.0,46.7561,46.7704,46.6778,46.7063,46153.0
2017-01-31 14:50:00,65.56,65.58,65.51,65.52,54035.0,46.7063,46.7205,46.6706,46.6778,54035.0
2017-01-31 14:55:00,65.51,65.75,65.51,65.66,70430.0,46.6706,46.8416,46.6706,46.7775,70430.0
2017-01-31 15:00:00,65.69,65.73,65.6,65.67,77341.0,46.7989,46.8274,46.7348,46.7846,77341.0
2017-01-31 15:05:00,65.67,65.74,65.61,65.7,75827.0,46.7846,46.8345,46.7419,46.806,75827.0
2017-01-31 15:10:00,65.7,65.8,65.7,65.77,66437.0,46.806,46.8773,46.806,46.8559,66437.0
2017-01-31 15:15:00,65.77,65.8,65.73,65.78,82311.0,46.8559,46.8773,46.8274,46.863,82311.0
2017-01-31 15:20:00,65.78,65.93,65.78,65.89,70180.0,46.863,46.9699,46.863,46.9414,70180.0
2017-01-31 15:25:00,65.89,65.96,65.79,65.83,115610.0,46.9414,46.9912,46.8701,46.8986,115610.0
2017-01-31 15:30:00,65.82,65.82,65.75,65.79,79874.0,46.8915,46.8915,46.8416,46.8701,79874.0
2017-01-31 15:35:00,65.79,65.85,65.73,65.76,86492.0,46.8701,46.9129,46.8274,46.8488,86492.0
2017-01-31 15:40:00,65.77,65.9,65.76,65.9,121619.0,46.8559,46.9485,46.8488,46.9485,121619.0
2017-01-31 15:45:00,65.89,65.89,65.75,65.75,151510.0,46.9414,46.9414,46.8416,46.8416,151510.0
2017-01-31 15:50:00,65.76,65.82,65.73,65.73,190296.0,46.8488,46.8915,46.8274,46.8274,190296.0
2017-01-31 15:55:00,65.73,65.78,65.66,65.76,345462.0,46.8274,46.863,46.7775,46.8488,345462.0
2017-02-01 09:30:00,66.53,66.74,66.16,66.37,172691.0,47.3973,47.5469,47.1337,47.2833,172691.0
2017-02-01 09:35:00,66.4,66.43,66.05,66.06,66839.0,47.3047,47.3261,47.0554,47.0625,66839.0
2017-02-01 09:40:00,66.07,66.15,65.93,65.93,63402.0,47.0696,47.1266,46.9699,46.9699,63402.0
2017-02-01 09:45:00,65.97,65.97,65.75,65.76,117444.0,46.9984,46.9984,46.8416,46.8488,117444.0
2017-02-01 09:50:00,65.77,65.8,65.32,65.32,172259.0,46.8559,46.8773,46.5353,46.5353,172259.0
2017-02-01 09:55:00,65.32,65.64,65.3,65.55,73160.0,46.5353,46.7633,46.521,46.6991,73160.0
2017-02-01 10:00:00,65.62,65.62,65.31,65.35,76057.0,46.749,46.749,46.5282,46.5567,76057.0
2017-02-01 10:05:00,65.35,65.36,65.11,65.14,69724.0,46.5567,46.5638,46.3857,46.4071,69724.0
2017-02-01 10:10:00,65.14,65.32,65.11,65.29,70664.0,46.4071,46.5353,46.3857,46.5139,70664.0
2017-02-01 10:15:00,65.25,65.47,65.15,65.47,48405.0,46.4854,46.6422,46.4142,46.6422,48405.0
2017-02-01 10:20:00,65.48,65.48,65.18,65.19,38160.0,46.6493,46.6493,46.4356,46.4427,38160.0
2017-02-01 10:25:00,65.17,65.4,65.17,65.34,41181.0,46.4284,46.5923,46.4284,46.5495,41181.0
2017-02-01 10:30:00,65.32,65.34,65.08,65.2,156740.0,46.5353,46.5495,46.3643,46.4498,156740.0
2017-02-01 10:35:00,65.2,65.24,65.04,65.12,125541.0,46.4498,46.4783,46.3358,46.3928,125541.0
2017-02-01 10:40:00,65.13,65.29,65.04,65.23,88257.0,46.3999,46.5139,46.3358,46.4712,88257.0
2017-02-01 10:45:00,65.24,65.32,65.09,65.13,68856.0,46.4783,46.5353,46.3714,46.3999,68856.0
2017-02-01 10:50:00,65.14,65.17,65.0,65.17,53314.0,46.4071,46.4284,46.3073,46.4284,53314.0
2017-02-01 10:55:00,65.2,65.28,65.09,65.13,60948.0,46.4498,46.5068,46.3714,46.3999,60948.0
2017-02-01 11:00:00,65.13,65.2,65.02,65.12,44674.0,46.3999,46.4498,46.3216,46.3928,44674.0
2017-02-01 11:05:00,65.13,65.36,65.13,65.17,47134.0,46.3999,46.5638,46.3999,46.4284,47134.0
2017-02-01 11:10:00,65.19,65.37,65.14,65.32,40278.0,46.4427,46.5709,46.4071,46.5353,40278.0
2017-02-01 11:15:00,65.33,65.61,65.33,65.6,61652.0,46.5424,46.7419,46.5424,46.7348,61652.0
2017-02-01 11:20:00,65.59,65.65,65.36,65.36,36884.0,46.7276,46.7704,46.5638,46.5638,36884.0
2017-02-01 11:25:00,65.36,65.36,65.11,65.21,41873.0,46.5638,46.5638,46.3857,46.4569,41873.0
2017-02-01 11:30:00,65.21,65.32,65.12,65.14,31769.0,46.4569,46.5353,46.3928,46.4071,31769.0
2017-02-01 11:35:00,65.14,65.15,65.01,65.06,49061.0,46.4071,46.4142,46.3144,46.3501,49061.0
2017-02-01 11:40:00,65.05,65.14,65.0,65.06,47638.0,46.3429,46.4071,46.3073,46.3501,47638.0
2017-02-01 11:45:00,65.07,65.13,64.91,64.94,59106.0,46.3572,46.3999,46.2432,46.2646,59106.0
2017-02-01 11:50:00,64.92,64.93,64.81,64.86,45936.0,46.2503,46.2574,46.172,46.2076,45936.0
2017-02-01 11:55:00,64.86,65.13,64.85,65.13,71703.0,46.2076,46.3999,46.2005,46.3999,71703.0
2017-02-01 12:00:00,65.14,65.2,64.97,64.98,38022.0,46.4071,46.4498,46.2859,46.2931,38022.0
2017-02-01 12:05:00,64.99,64.99,64.83,64.86,50358.0,46.3002,46.3002,46.1862,46.2076,50358.0
2017-02-01 12:10:00,64.85,64.97,64.85,64.95,40209.0,46.2005,46.2859,46.2005,46.2717,40209.0
2017-02-01 12:15:00,64.97,64.97,64.84,64.87,33666.0,46.2859,46.2859,46.1933,46.2147,33666.0
2017-02-01 12:20:00,64.88,64.89,64.81,64.86,36904.0,46.2218,46.2289,46.172,46.2076,36904.0
2017-02-01 12:25:00,64.87,65.08,64.86,65.06,33882.0,46.2147,46.3643,46.2076,46.3501,33882.0
2017-02-01 12:30:00,65.07,65.12,65.01,65.05,25868.0,46.3572,46.3928,46.3144,46.3429,25868.0
2017-02-01 12:35:00,65.05,65.08,64.99,65.0,31943.0,46.3429,46.3643,46.3002,46.3073,31943.0
2017-02-01 12:40:00,65.0,65.03,64.96,64.99,19008.0,46.3073,46.3287,46.2788,46.3002,19008.0
2017-02-01 12:45:00,64.99,65.02,64.91,64.99,29868.0,46.3002,46.3216,46.2432,46.3002,29868.0
2017-02-01 12:50:00,64.99,65.02,64.85,64.91,26442.0,46.3002,46.3216,46.2005,46.2432,26442.0
2017-02-01 12:55:00,64.91,64.93,64.87,64.91,14193.0,46.2432,46.2574,46.2147,46.2432,14193.0
2017-02-01 13:00:00,64.91,64.92,64.84,64.85,34081.0,46.2432,46.2503,46.1933,46.2005,34081.0
2017-02-01 13:05:00,64.85,65.02,64.84,64.99,48961.0,46.2005,46.3216,46.1933,46.3002,48961.0
2017-02-01 13:10:00,64.98,64.99,64.92,64.99,27727.0,46.2931,46.3002,46.2503,46.3002,27727.0
2017-02-01 13:15:00,64.98,64.99,64.92,64.99,24252.0,46.2931,46.3002,46.2503,46.3002,24252.0
2017-02-01 13:20:00,64.98,65.14,64.95,65.14,26122.0,46.2931,46.4071,46.2717,46.4071,26122.0
2017-02-01 13:25:00,65.17,65.23,65.11,65.18,30646.0,46.4284,46.4712,46.3857,46.4356,30646.0
2017-02-01 13:30:00,65.18,65.22,65.06,65.06,34999.0,46.4356,46.464,46.3501,46.3501,34999.0
2017-02-01 13:35:00,65.07,65.1,64.98,64.99,24054.0,46.3572,46.3786,46.2931,46.3002,24054.0
2017-02-01 13:40:00,65.0,65.1,65.0,65.05,25187.0,46.3073,46.3786,46.3073,46.3429,25187.0
2017-02-01 13:45:00,65.06,65.07,65.0,65.03,26009.0,46.3501,46.3572,46.3073,46.3287,26009.0
2017-02-01 13:50:00,65.03,65.04,64.95,64.95,31558.0,46.3287,46.3358,46.2717,46.2717,31558.0
2017-02-01 13:55:00,64.96,64.96,64.83,64.96,38154.0,46.2788,46.2788,46.1862,46.2788,38154.0
2017-02-01 14:00:00,64.94,65.07,64.86,64.93,36240.0,46.2646,46.3572,46.2076,46.2574,36240.0
2017-02-01 14:05:00,64.95,65.06,64.94,64.98,35256.0,46.2717,46.3501,46.2646,46.2931,35256.0
2017-02-01 14:10:00,64.98,65.17,64.97,65.12,35186.0,46.2931,46.4284,46.2859,46.3928,35186.0
2017-02-01 14:15:00,65.11,65.18,65.09,65.1,53804.0,46.3857,46.4356,46.3714,46.3786,53804.0
2017-02-01 14:20:00,65.09,65.21,65.09,65.18,91818.0,46.3714,46.4569,46.3714,46.4356,91818.0
2017-02-01 14:25:00,65.18,65.22,65.15,65.2,28272.0,46.4356,46.464,46.4142,46.4498,28272.0
2017-02-01 14:30:00,65.2,65.2,65.01,65.01,33755.0,46.4498,46.4498,46.3144,46.3144,33755.0
2017-02-01 14:35:00,65.01,65.08,64.99,65.0,28699.0,46.3144,46.3643,46.3002,46.3073,28699.0
2017-02-01 14:40:00,64.99,65.05,64.95,65.03,33926.0,46.3002,46.3429,46.2717,46.3287,33926.0
2017-02-01 14:45:00,65.03,65.08,64.95,65.07,50777.0,46.3287,46.3643,46.2717,46.3572,50777.0
2017-02-01 14:50:00,65.07,65.1,65.06,65.08,32267.0,46.3572,46.3786,46.3501,46.3643,32267.0
2017-02-01 14:55:00,65.08,65.16,65.01,65.14,52525.0,46.3643,46.4213,46.3144,46.4071,52525.0
2017-02-01 15:00:00,65.13,65.19,65.1,65.19,70428.0,46.3999,46.4427,46.3786,46.4427,70428.0
2017-02-01 15:05:00,65.19,65.21,65.09,65.14,60290.0,46.4427,46.4569,46.3714,46.4071,60290.0
2017-02-01 15:10:00,65.12,65.19,65.09,65.16,48044.0,46.3928,46.4427,46.3714,46.4213,48044.0
2017-02-01 15:15:00,65.16,65.18,65.1,65.12,52083.0,46.4213,46.4356,46.3786,46.3928,52083.0
2017-02-01 15:20:00,65.13,65.25,65.11,65.21,75055.0,46.3999,46.4854,46.3857,46.4569,75055.0
2017-02-01 15:25:00,65.21,65.24,65.11,65.17,52118.0,46.4569,46.4783,46.3857,46.4284,52118.0
2017-02-01 15:30:00,65.16,65.24,65.14,65.22,55994.0,46.4213,46.4783,46.4071,46.464,55994.0
2017-02-01 15:35:00,65.21,65.31,65.17,65.28,83039.0,46.4569,46.5282,46.4284,46.5068,83039.0
2017-02-01 15:40:00,65.28,65.45,65.27,65.45,112877.0,46.5068,46.6279,46.4997,46.6279,112877.0
2017-02-01 15:45:00,65.45,65.45,65.27,65.34,99711.0,46.6279,46.6279,46.4997,46.5495,99711.0
2017-02-01 15:50:00,65.34,65.4,65.32,65.36,90953.0,46.5495,46.5923,46.5353,46.5638,90953.0
2017-02-01 15:55:00,65.37,65.44,65.35,65.38,218771.0,46.5709,46.6208,46.5567,46.578,218771.0
2017-02-02 09:30:00,65.02,65.62,65.01,65.28,126963.0,46.3216,46.749,46.3144,46.5068,126963.0
2017-02-02 09:35:00,65.39,65.62,65.29,65.4,52541.0,46.5852,46.749,46.5139,46.5923,52541.0
2017-02-02 09:40:00,65.39,65.4,65.19,65.37,29029.0,46.5852,46.5923,46.4427,46.5709,29029.0
2017-02-02 09:45:00,65.39,65.39,65.19,65.2,44375.0,46.5852,46.5852,46.4427,46.4498,44375.0
2017-02-02 09:50:00,65.21,65.34,65.1,65.25,43367.0,46.4569,46.5495,46.3786,46.4854,43367.0
2017-02-02 09:55:00,65.27,65.38,65.23,65.26,133831.0,46.4997,46.578,46.4712,46.4925,133831.0
2017-02-02 10:00:00,65.26,65.28,65.16,65.21,72512.0,46.4925,46.5068,46.4213,46.4569,72512.0
2017-02-02 10:05:00,65.22,65.23,65.17,65.19,56897.0,46.464,46.4712,46.4284,46.4427,56897.0
2017-02-02 10:10:00,65.18,65.19,65.1,65.18,44455.0,46.4356,46.4427,46.3786,46.4356,44455.0
2017-02-02 10:15:00,65.17,65.41,65.17,65.38,75270.0,46.4284,46.5994,46.4284,46.578,75270.0
2017-02-02 10:20:00,65.37,65.41,65.34,65.36,36901.0,46.5709,46.5994,46.5495,46.5638,36901.0
2017-02-02 10:25:00,65.36,65.4,65.34,65.4,49317.0,46.5638,46.5923,46.5495,46.5923,49317.0
2017-02-02 10:30:00,65.4,65.48,65.39,65.43,50732.0,46.5923,46.6493,46.5852,46.6137,50732.0
2017-02-02 10:35:00,65.44,65.61,65.41,65.6,72619.0,46.6208,46.7419,46.5994,46.7348,72619.0
2017-02-02 10:40:00,65.6,65.93,65.6,65.86,100337.0,46.7348,46.9699,46.7348,46.92,100337.0
2017-02-02 10:45:00,65.88,65.88,65.51,65.51,73629.0,46.9342,46.9342,46.6706,46.6706,73629.0
2017-02-02 10:50:00,65.5,65.5,65.37,65.42,62306.0,46.6635,46.6635,46.5709,46.6065,62306.0
2017-02-02 10:55:00,65.42,65.7,65.41,65.67,51700.0,46.6065,46.806,46.5994,46.7846,51700.0
2017-02-02 11:00:00,65.68,65.78,65.62,65.67,51198.0,46.7918,46.863,46.749,46.7846,51198.0
2017-02-02 11:05:00,65.67,65.77,65.67,65.75,49330.0,46.7846,46.8559,46.7846,46.8416,49330.0
2017-02-02 11:10:00,65.74,66.08,65.74,66.08,100376.0,46.8345,47.0767,46.8345,47.0767,100376.0
2017-02-02 11:15:00,66.07,66.07,65.93,66.03,78065.0,47.0696,47.0696,46.9699,47.0411,78065.0
2017-02-02 11:20:00,66.03,66.04,65.95,65.95,50400.0,47.0411,47.0482,46.9841,46.9841,50400.0
2017-02-02 11:25:00,65.94,66.03,65.92,65.97,43957.0,46.977,47.0411,46.9627,46.9984,43957.0
2017-02-02 11:30:00,65.96,66.08,65.89,65.96,87237.0,46.9912,47.0767,46.9414,46.9912,87237.0
2017-02-02 11:35:00,65.96,66.06,65.93,66.03,36641.0,46.9912,47.0625,46.9699,47.0411,36641.0
2017-02-02 11:40:00,66.02,66.02,65.86,65.87,36373.0,47.034,47.034,46.92,46.9271,36373.0
2017-02-02 11:45:00,65.87,65.9,65.78,65.81,29647.0,46.9271,46.9485,46.863,46.8844,29647.0
2017-02-02 11:50:00,65.81,65.96,65.81,65.89,70638.0,46.8844,46.9912,46.8844,46.9414,70638.0
2017-02-02 11:55:00,65.89,65.9,65.79,65.79,63730.0,46.9414,46.9485,46.8701,46.8701,63730.0
2017-02-02 12:00:00,65.79,65.83,65.72,65.76,56647.0,46.8701,46.8986,46.8203,46.8488,56647.0
2017-02-02 12:05:00,65.77,65.77,65.74,65.75,37466.0,46.8559,46.8559,46.8345,46.8416,37466.0
2017-02-02 12:10:00,65.76,65.82,65.74,65.75,37592.0,46.8488,46.8915,46.8345,46.8416,37592.0
2017-02-02 12:15:00,65.75,65.77,65.68,65.71,41072.0,46.8416,46.8559,46.7918,46.8131,41072.0
2017-02-02 12:20:00,65.72,65.77,65.69,65.74,38940.0,46.8203,46.8559,46.7989,46.8345,38940.0
2017-02-02 12:25:00,65.74,65.75,65.68,65.74,28152.0,46.8345,46.8416,46.7918,46.8345,28152.0
2017-02-02 12:30:00,65.73,65.73,65.64,65.66,48700.0,46.8274,46.8274,46.7633,46.7775,48700.0
2017-02-02 12:35:00,65.65,65.69,65.64,65.68,47250.0,46.7704,46.7989,46.7633,46.7918,47250.0
2017-02-02 12:40:00,65.68,65.71,65.66,65.67,32202.0,46.7918,46.8131,46.7775,46.7846,32202.0
2017-02-02 12:45:00,65.68,65.7,65.62,65.63,30674.0,46.7918,46.806,46.749,46.7561,30674.0
2017-02-02 12:50:00,65.64,65.66,65.56,65.62,38483.0,46.7633,46.7775,46.7063,46.749,38483.0
2017-02-02 12:55:00,65.62,65.63,65.49,65.5,28654.0,46.749,46.7561,46.6564,46.6635,28654.0
2017-02-02 13:00:00,65.51,65.55,65.45,65.54,43252.0,46.6706,46.6991,46.6279,46.692,43252.0
2017-02-02 13:05:00,65.55,65.67,65.54,65.66,56090.0,46.6991,46.7846,46.692,46.7775,56090.0
2017-02-02 13:10:00,65.65,65.78,65.64,65.78,31934.0,46.7704,46.863,46.7633,46.863,31934.0
2017-02-02 13:15:00,65.79,65.81,65.74,65.75,53609.0,46.8701,46.8844,46.8345,46.8416,53609.0
2017-02-02 13:20:00,65.75,65.76,65.72,65.74,47025.0,46.8416,46.8488,46.8203,46.8345,47025.0
2017-02-02 13:25:00,65.73,65.74,65.63,65.65,52647.0,46.8274,46.8345,46.7561,46.7704,52647.0
2017-02-02 13:30:00,65.64,65.66,65.4,65.41,39323.0,46.7633,46.7775,46.5923,46.5994,39323.0
2017-02-02 13:35:00,65.4,65.41,65.3,65.31,30046.0,46.5923,46.5994,46.521,46.5282,30046.0
2017-02-02 13:40:00,65.31,65.46,65.3,65.43,35713.0,46.5282,46.635,46.521,46.6137,35713.0
2017-02-02 13:45:00,65.43,65.43,65.33,65.36,28863.0,46.6137,46.6137,46.5424,46.5638,28863.0
2017-02-02 13:50:00,65.36,65.4,65.34,65.35,31579.0,46.5638,46.5923,46.5495,46.5567,31579.0
2017-02-02 13:55:00,65.35,65.36,65.3,65.33,46678.0,46.5567,46.5638,46.521,46.5424,46678.0
2017-02-02 14:00:00,65.32,65.32,65.28,65.31,36751.0,46.5353,46.5353,46.5068,46.5282,36751.0
2017-02-02 14:05:00,65.31,65.45,65.31,65.43,44536.0,46.5282,46.6279,46.5282,46.6137,44536.0
2017-02-02 14:10:00,65.44,65.44,65.31,65.31,28213.0,46.6208,46.6208,46.5282,46.5282,28213.0
2017-02-02 14:15:00,65.32,65.34,65.18,65.18,56200.0,46.5353,46.5495,46.4356,46.4356,56200.0
2017-02-02 14:20:00,65.18,65.19,65.12,65.19,55092.0,46.4356,46.4427,46.3928,46.4427,55092.0
2017-02-02 14:25:00,65.19,65.2,65.09,65.1,73943.0,46.4427,46.4498,46.3714,46.3786,73943.0
2017-02-02 14:30:00,65.1,65.1,65.0,65.0,53582.0,46.3786,46.3786,46.3073,46.3073,53582.0
2017-02-02 14:35:00,65.0,65.02,64.84,64.95,102832.0,46.3073,46.3216,46.1933,46.2717,102832.0
2017-02-02 14:40:00,64.95,64.96,64.81,64.82,54882.0,46.2717,46.2788,46.172,46.1791,54882.0
2017-02-02 14:45:00,64.83,64.87,64.7,64.7,64098.0,46.1862,46.2147,46.0936,46.0936,64098.0
2017-02-02 14:50:00,64.7,64.84,64.62,64.84,113634.0,46.0936,46.1933,46.0366,46.1933,113634.0
2017-02-02 14:55:00,64.84,64.93,64.8,64.9,58988.0,46.1933,46.2574,46.1648,46.2361,58988.0
2017-02-02 15:00:00,64.9,64.99,64.89,64.99,57978.0,46.2361,46.3002,46.2289,46.3002,57978.0
2017-02-02 15:05:00,64.98,65.03,64.94,64.99,63033.0,46.2931,46.3287,46.2646,46.3002,63033.0
2017-02-02 15:10:00,64.99,65.02,64.92,64.94,52412.0,46.3002,46.3216,46.2503,46.2646,52412.0
2017-02-02 15:15:00,64.93,65.08,64.93,65.07,60685.0,46.2574,46.3643,46.2574,46.3572,60685.0
2017-02-02 15:20:00,65.08,65.23,65.06,65.22,76351.0,46.3643,46.4712,46.3501,46.464,76351.0
2017-02-02 15:25:00,65.22,65.29,65.19,65.25,86327.0,46.464,46.5139,46.4427,46.4854,86327.0
2017-02-02 15:30:00,65.25,65.26,65.22,65.26,98665.0,46.4854,46.4925,46.464,46.4925,98665.0
2017-02-02 15:35:00,65.26,65.31,65.24,65.25,77892.0,46.4925,46.5282,46.4783,46.4854,77892.0
2017-02-02 15:40:00,65.26,65.3,65.24,65.3,91770.0,46.4925,46.521,46.4783,46.521,91770.0
2017-02-02 15:45:00,65.3,65.38,65.29,65.38,133984.0,46.521,46.578,46.5139,46.578,133984.0
2017-02-02 15:50:00,65.38,65.41,65.26,65.34,168609.0,46.578,46.5994,46.4925,46.5495,168609.0
2017-02-02 15:55:00,65.33,65.47,65.3,65.41,322452.0,46.5424,46.6422,46.521,46.5994,322452.0
2017-02-03 09:30:00,65.45,65.6,65.42,65.5,103728.0,46.6279,46.7348,46.6065,46.6635,103728.0
2017-02-03 09:35:00,65.5,65.55,64.92,65.15,74137.0,46.6635,46.6991,46.2503,46.4142,74137.0
2017-02-03 09:40:00,65.15,65.18,64.94,64.97,147461.0,46.4142,46.4356,46.2646,46.2859,147461.0
2017-02-03 09:45:00,64.95,64.98,64.83,64.93,149474.0,46.2717,46.2931,46.1862,46.2574,149474.0
2017-02-03 09:50:00,64.92,65.07,64.92,65.04,88769.0,46.2503,46.3572,46.2503,46.3358,88769.0
2017-02-03 09:55:00,65.04,65.17,65.02,65.07,47616.0,46.3358,46.4284,46.3216,46.3572,47616.0
2017-02-03 10:00:00,65.11,65.17,65.05,65.05,105214.0,46.3857,46.4284,46.3429,46.3429,105214.0
2017-02-03 10:05:00,65.05,65.21,65.05,65.19,68074.0,46.3429,46.4569,46.3429,46.4427,68074.0
2017-02-03 10:10:00,65.19,65.25,65.12,65.16,41344.0,46.4427,46.4854,46.3928,46.4213,41344.0
2017-02-03 10:15:00,65.15,65.15,65.05,65.11,29420.0,46.4142,46.4142,46.3429,46.3857,29420.0
2017-02-03 10:20:00,65.08,65.21,65.08,65.14,111197.0,46.3643,46.4569,46.3643,46.4071,111197.0
2017-02-03 10:25:00,65.16,65.25,64.94,64.95,75832.0,46.4213,46.4854,46.2646,46.2717,75832.0
2017-02-03 10:30:00,64.96,65.05,64.92,64.99,57610.0,46.2788,46.3429,46.2503,46.3002,57610.0
2017-02-03 10:35:00,64.99,65.2,64.99,65.14,34853.0,46.3002,46.4498,46.3002,46.4071,34853.0
2017-02-03 10:40:00,65.15,65.49,65.13,65.49,140221.0,46.4142,46.6564,46.3999,46.6564,140221.0
2017-02-03 10:45:00,65.48,65.7,65.46,65.66,143848.0,46.6493,46.806,46.635,46.7775,143848.0
2017-02-03 10:50:00,65.65,65.67,65.42,65.53,67403.0,46.7704,46.7846,46.6065,46.6849,67403.0
2017-02-03 10:55:00,65.53,65.62,65.53,65.56,33010.0,46.6849,46.749,46.6849,46.7063,33010.0
2017-02-03 11:00:00,65.56,65.58,65.49,65.54,37310.0,46.7063,46.7205,46.6564,46.692,37310.0
2017-02-03 11:05:00,65.56,65.57,65.48,65.52,23462.0,46.7063,46.7134,46.6493,46.6778,23462.0
2017-02-03 11:10:00,65.52,65.58,65.49,65.58,44043.0,46.6778,46.7205,46.6564,46.7205,44043.0
2017-02-03 11:15:00,65.58,65.65,65.52,65.6,48686.0,46.7205,46.7704,46.6778,46.7348,48686.0
2017-02-03 11:20:00,65.6,65.62,65.52,65.55,30453.0,46.7348,46.749,46.6778,46.6991,30453.0
2017-02-03 11:25:00,65.55,65.55,65.41,65.45,28104.0,46.6991,46.6991,46.5994,46.6279,28104.0
2017-02-03 11:30:00,65.45,65.54,65.43,65.47,36150.0,46.6279,46.692,46.6137,46.6422,36150.0
2017-02-03 11:35:00,65.47,65.54,65.43,65.48,31184.0,46.6422,46.692,46.6137,46.6493,31184.0
2017-02-03 11:40:00,65.47,65.48,65.29,65.32,48529.0,46.6422,46.6493,46.5139,46.5353,48529.0
2017-02-03 11:45:00,65.32,65.35,65.29,65.35,21442.0,46.5353,46.5567,46.5139,46.5567,21442.0
2017-02-03 11:50:00,65.34,65.35,65.24,65.26,22749.0,46.5495,46.5567,46.4783,46.4925,22749.0
2017-02-03 11:55:00,65.26,65.35,65.24,65.33,21346.0,46.4925,46.5567,46.4783,46.5424,21346.0
2017-02-03 12:00:00,65.33,65.49,65.33,65.48,16684.0,46.5424,46.6564,46.5424,46.6493,16684.0
2017-02-03 12:05:00,65.47,65.48,65.42,65.45,13515.0,46.6422,46.6493,46.6065,46.6279,13515.0
2017-02-03 12:10:00,65.45,65.47,65.4,65.42,13382.0,46.6279,46.6422,46.5923,46.6065,13382.0
2017-02-03 12:15:00,65.41,65.41,65.31,65.36,22395.0,46.5994,46.5994,46.5282,46.5638,22395.0
2017-02-03 12:20:00,65.36,65.37,65.3,65.33,18012.0,46.5638,46.5709,46.521,46.5424,18012.0
2017-02-03 12:25:00,65.33,65.37,65.24,65.27,22464.0,46.5424,46.5709,46.4783,46.4997,22464.0
2017-02-03 12:30:00,65.28,65.35,65.27,65.33,23230.0,46.5068,46.5567,46.4997,46.5424,23230.0
2017-02-03 12:35:00,65.34,65.4,65.32,65.39,15198.0,46.5495,46.5923,46.5353,46.5852,15198.0
2017-02-03 12:40:00,65.4,65.42,65.32,65.33,18180.0,46.5923,46.6065,46.5353,46.5424,18180.0
2017-02-03 12:45:00,65.32,65.34,65.28,65.29,36727.0,46.5353,46.5495,46.5068,46.5139,36727.0
2017-02-03 12:50:00,65.29,65.41,65.28,65.4,13083.0,46.5139,46.5994,46.5068,46.5923,13083.0
2017-02-03 12:55:00,65.4,65.4,65.34,65.38,17859.0,46.5923,46.5923,46.5495,46.578,17859.0
2017-02-03 13:00:00,65.38,65.46,65.38,65.46,25084.0,46.578,46.635,46.578,46.635,25084.0
2017-02-03 13:05:00,65.46,65.58,65.46,65.46,98696.0,46.635,46.7205,46.635,46.635,98696.0
2017-02-03 13:10:00,65.47,65.47,65.39,65.41,27498.0,46.6422,46.6422,46.5852,46.5994,27498.0
2017-02-03 13:15:00,65.41,65.5,65.4,65.49,23939.0,46.5994,46.6635,46.5923,46.6564,23939.0
2017-02-03 13:20:00,65.49,65.5,65.46,65.48,30060.0,46.6564,46.6635,46.635,46.6493,30060.0
2017-02-03 13:25:00,65.48,65.5,65.42,65.43,30836.0,46.6493,46.6635,46.6065,46.6137,30836.0
2017-02-03 13:30:00,65.45,65.45,65.42,65.43,23182.0,46.6279,46.6279,46.6065,46.6137,23182.0
2017-02-03 13:35:00,65.43,65.44,65.39,65.4,21301.0,46.6137,46.6208,46.5852,46.5923,21301.0
2017-02-03 13:40:00,65.4,65.44,65.39,65.44,35633.0,46.5923,46.6208,46.5852,46.6208,35633.0
2017-02-03 13:45:00,65.43,65.44,65.4,65.43,16421.0,46.6137,46.6208,46.5923,46.6137,16421.0
2017-02-03 13:50:00,65.43,65.43,65.32,65.33,24751.0,46.6137,46.6137,46.5353,46.5424,24751.0
2017-02-03 13:55:00,65.32,65.32,65.28,65.3,27478.0,46.5353,46.5353,46.5068,46.521,27478.0
2017-02-03 14:00:00,65.3,65.37,65.29,65.33,31428.0,46.521,46.5709,46.5139,46.5424,31428.0
2017-02-03 14:05:00,65.33,65.42,65.33,65.41,31299.0,46.5424,46.6065,46.5424,46.5994,31299.0
2017-02-03 14:10:00,65.41,65.46,65.4,65.44,20573.0,46.5994,46.635,46.5923,46.6208,20573.0
2017-02-03 14:15:00,65.44,65.47,65.42,65.43,17591.0,46.6208,46.6422,46.6065,46.6137,17591.0
2017-02-03 14:20:00,65.42,65.44,65.39,65.4,28396.0,46.6065,46.6208,46.5852,46.5923,28396.0
2017-02-03 14:25:00,65.39,65.43,65.37,65.39,33833.0,46.5852,46.6137,46.5709,46.5852,33833.0
2017-02-03 14:30:00,65.39,65.43,65.38,65.39,23288.0,46.5852,46.6137,46.578,46.5852,23288.0
2017-02-03 14:35:00,65.4,65.44,65.39,65.44,33760.0,46.5923,46.6208,46.5852,46.6208,33760.0
2017-02-03 14:40:00,65.44,65.46,65.4,65.41,16233.0,46.6208,46.635,46.5923,46.5994,16233.0
2017-02-03 14:45:00,65.42,65.49,65.41,65.48,16029.0,46.6065,46.6564,46.5994,46.6493,16029.0
2017-02-03 14:50:00,65.48,65.5,65.45,65.5,19645.0,46.6493,46.6635,46.6279,46.6635,19645.0
2017-02-03 14:55:00,65.5,65.5,65.48,65.49,68307.0,46.6635,46.6635,46.6493,46.6564,68307.0
2017-02-03 15:00:00,65.5,65.51,65.45,65.48,61107.0,46.6635,46.6706,46.6279,46.6493,61107.0
2017-02-03 15:05:00,65.48,65.5,65.45,65.48,48403.0,46.6493,46.6635,46.6279,46.6493,48403.0
2017-02-03 15:10:00,65.48,65.52,65.47,65.47,64005.0,46.6493,46.6778,46.6422,46.6422,64005.0
2017-02-03 15:15:00,65.48,65.5,65.46,65.48,29930.0,46.6493,46.6635,46.635,46.6493,29930.0
2017-02-03 15:20:00,65.48,65.49,65.44,65.45,31070.0,46.6493,46.6564,46.6208,46.6279,31070.0
2017-02-03 15:25:00,65.45,65.53,65.44,65.49,40246.0,46.6279,46.6849,46.6208,46.6564,40246.0
2017-02-03 15:30:00,65.48,65.51,65.47,65.5,45457.0,46.6493,46.6706,46.6422,46.6635,45457.0
2017-02-03 15:35:00,65.49,65.5,65.47,65.5,34776.0,46.6564,46.6635,46.6422,46.6635,34776.0
2017-02-03 15:40:00,65.5,65.52,65.47,65.48,65817.0,46.6635,46.6778,46.6422,46.6493,65817.0
2017-02-03 15:45:00,65.48,65.55,65.48,65.53,87644.0,46.6493,46.6991,46.6493,46.6849,87644.0
2017-02-03 15:50:00,65.52,65.53,65.46,65.46,53401.0,46.6778,46.6849,46.635,46.635,53401.0
2017-02-03 15:55:00,65.47,65.51,65.43,65.49,210527.0,46.6422,46.6706,46.6137,46.6564,210527.0
2017-02-06 09:30:00,65.51,65.89,65.47,65.88,69454.0,46.6706,46.9414,46.6422,46.9342,69454.0
2017-02-06 09:35:00,65.84,65.89,65.47,65.67,34669.0,46.9057,46.9414,46.6422,46.7846,34669.0
2017-02-06 09:40:00,65.71,65.85,65.64,65.71,24863.0,46.8131,46.9129,46.7633,46.8131,24863.0
2017-02-06 09:45:00,65.7,65.72,65.54,65.64,37243.0,46.806,46.8203,46.692,46.7633,37243.0
2017-02-06 09:50:00,65.65,65.81,65.58,65.67,33630.0,46.7704,46.8844,46.7205,46.7846,33630.0
2017-02-06 09:55:00,65.66,65.67,65.31,65.42,48971.0,46.7775,46.7846,46.5282,46.6065,48971.0
2017-02-06 10:00:00,65.42,65.57,65.38,65.51,35710.0,46.6065,46.7134,46.578,46.6706,35710.0
2017-02-06 10:05:00,65.53,65.75,65.46,65.73,44184.0,46.6849,46.8416,46.635,46.8274,44184.0
2017-02-06 10:10:00,65.74,65.78,65.56,65.59,40784.0,46.8345,46.863,46.7063,46.7276,40784.0
2017-02-06 10:15:00,65.59,65.85,65.56,65.83,35186.0,46.7276,46.9129,46.7063,46.8986,35186.0
2017-02-06 10:20:00,65.83,65.98,65.81,65.96,50743.0,46.8986,47.0055,46.8844,46.9912,50743.0
2017-02-06 10:25:00,65.96,65.99,65.85,65.88,26422.0,46.9912,47.0126,46.9129,46.9342,26422.0
2017-02-06 10:30:00,65.87,65.96,65.84,65.94,36955.0,46.9271,46.9912,46.9057,46.977,36955.0
2017-02-06 10:35:00,65.95,65.98,65.94,65.95,27552.0,46.9841,47.0055,46.977,46.9841,27552.0
2017-02-06 10:40:00,65.94,65.99,65.86,65.99,30789.0,46.977,47.0126,46.92,47.0126,30789.0
2017-02-06 10:45:00,65.98,66.12,65.97,66.02,63411.0,47.0055,47.1052,46.9984,47.034,63411.0
2017-02-06 10:50:00,66.02,66.09,65.91,65.92,52539.0,47.034,47.0839,46.9556,46.9627,52539.0
2017-02-06 10:55:00,65.92,65.96,65.84,65.85,26809.0,46.9627,46.9912,46.9057,46.9129,26809.0
2017-02-06 11:00:00,65.84,65.92,65.81,65.92,24546.0,46.9057,46.9627,46.8844,46.9627,24546.0
2017-02-06 11:05:00,65.92,65.98,65.91,65.97,18182.0,46.9627,47.0055,46.9556,46.9984,18182.0
2017-02-06 11:10:00,65.98,66.05,65.95,66.0,29728.0,47.0055,47.0554,46.9841,47.0197,29728.0
2017-02-06 11:15:00,65.99,66.03,65.94,65.98,28985.0,47.0126,47.0411,46.977,47.0055,28985.0
2017-02-06 11:20:00,65.98,65.99,65.93,65.96,28372.0,47.0055,47.0126,46.9699,46.9912,28372.0
2017-02-06 11:25:00,65.97,66.05,65.96,66.02,23022.0,46.9984,47.0554,46.9912,47.034,23022.0
2017-02-06 11:30:00,66.01,66.05,65.94,65.95,105733.0,47.0269,47.0554,46.977,46.9841,105733.0
2017-02-06 11:35:00,65.96,65.99,65.94,65.97,29421.0,46.9912,47.0126,46.977,46.9984,29421.0
2017-02-06 11:40:00,65.97,65.97,65.75,65.77,34066.0,46.9984,46.9984,46.8416,46.8559,34066.0
2017-02-06 11:45:00,65.78,65.79,65.62,65.62,36075.0,46.863,46.8701,46.749,46.749,36075.0
2017-02-06 11:50:00,65.63,65.72,65.6,65.7,64729.0,46.7561,46.8203,46.7348,46.806,64729.0
2017-02-06 11:55:00,65.71,65.77,65.66,65.66,21788.0,46.8131,46.8559,46.7775,46.7775,21788.0
2017-02-06 12:00:00,65.65,65.68,65.46,65.46,31952.0,46.7704,46.7918,46.635,46.635,31952.0
2017-02-06 12:05:00,65.45,65.48,65.39,65.43,43185.0,46.6279,46.6493,46.5852,46.6137,43185.0
2017-02-06 12:10:00,65.44,65.45,65.38,65.42,35590.0,46.6208,46.6279,46.578,46.6065,35590.0
2017-02-06 12:15:00,65.43,65.46,65.33,65.33,36779.0,46.6137,46.635,46.5424,46.5424,36779.0
2017-02-06 12:20:00,65.34,65.35,65.13,65.2,117485.0,46.5495,46.5567,46.3999,46.4498,117485.0
2017-02-06 12:25:00,65.2,65.28,65.19,65.26,22598.0,46.4498,46.5068,46.4427,46.4925,22598.0
2017-02-06 12:30:00,65.26,65.27,65.18,65.21,14950.0,46.4925,46.4997,46.4356,46.4569,14950.0
2017-02-06 12:35:00,65.2,65.21,65.1,65.15,48680.0,46.4498,46.4569,46.3786,46.4142,48680.0
2017-02-06 12:40:00,65.15,65.25,65.15,65.19,16273.0,46.4142,46.4854,46.4142,46.4427,16273.0
2017-02-06 12:45:00,65.19,65.23,65.1,65.11,27303.0,46.4427,46.4712,46.3786,46.3857,27303.0
2017-02-06 12:50:00,65.12,65.15,65.0,65.01,37775.0,46.3928,46.4142,46.3073,46.3144,37775.0
2017-02-06 12:55:00,65.02,65.05,64.94,64.96,35131.0,46.3216,46.3429,46.2646,46.2788,35131.0
2017-02-06 13:00:00,64.95,65.08,64.94,64.99,77292.0,46.2717,46.3643,46.2646,46.3002,77292.0
2017-02-06 13:05:00,64.98,64.98,64.91,64.94,58393.0,46.2931,46.2931,46.2432,46.2646,58393.0
2017-02-06 13:10:00,64.97,65.02,64.93,64.96,29209.0,46.2859,46.3216,46.2574,46.2788,29209.0
2017-02-06 13:15:00,64.96,65.03,64.96,65.0,9934.0,46.2788,46.3287,46.2788,46.3073,9934.0
2017-02-06 13:20:00,65.03,65.08,65.01,65.07,25136.0,46.3287,46.3643,46.3144,46.3572,25136.0
2017-02-06 13:25:00,65.08,65.13,65.06,65.13,23633.0,46.3643,46.3999,46.3501,46.3999,23633.0
2017-02-06 13:30:00,65.11,65.11,65.04,65.06,28014.0,46.3857,46.3857,46.3358,46.3501,28014.0
2017-02-06 13:35:00,65.06,65.07,64.96,64.97,28776.0,46.3501,46.3572,46.2788,46.2859,28776.0
2017-02-06 13:40:00,64.97,65.18,64.95,65.15,62200.0,46.2859,46.4356,46.2717,46.4142,62200.0
2017-02-06 13:45:00,65.16,65.24,65.09,65.14,18752.0,46.4213,46.4783,46.3714,46.4071,18752.0
2017-02-06 13:50:00,65.14,65.18,65.09,65.13,22595.0,46.4071,46.4356,46.3714,46.3999,22595.0
2017-02-06 13:55:00,65.13,65.2,65.12,65.17,16779.0,46.3999,46.4498,46.3928,46.4284,16779.0
2017-02-06 14:00:00,65.16,65.24,65.13,65.23,44187.0,46.4213,46.4783,46.3999,46.4712,44187.0
2017-02-06 14:05:00,65.23,65.26,65.19,65.24,26385.0,46.4712,46.4925,46.4427,46.4783,26385.0
2017-02-06 14:10:00,65.23,65.33,65.22,65.3,26607.0,46.4712,46.5424,46.464,46.521,26607.0
2017-02-06 14:15:00,65.32,65.39,65.29,65.39,22194.0,46.5353,46.5852,46.5139,46.5852,22194.0
2017-02-06 14:20:00,65.39,65.44,65.3,65.35,24739.0,46.5852,46.6208,46.521,46.5567,24739.0
2017-02-06 14:25:00,65.35,65.41,65.33,65.4,23175.0,46.5567,46.5994,46.5424,46.5923,23175.0
2017-02-06 14:30:00,65.4,65.44,65.38,65.41,19961.0,46.5923,46.6208,46.578,46.5994,19961.0
2017-02-06 14:35:00,65.41,65.41,65.35,65.38,14925.0,46.5994,46.5994,46.5567,46.578,14925.0
2017-02-06 14:40:00,65.37,65.39,65.34,65.36,14602.0,46.5709,46.5852,46.5495,46.5638,14602.0
2017-02-06 14:45:00,65.37,65.37,65.31,65.34,17885.0,46.5709,46.5709,46.5282,46.5495,17885.0
2017-02-06 14:50:00,65.34,65.34,65.25,65.26,18925.0,46.5495,46.5495,46.4854,46.4925,18925.0
2017-02-06 14:55:00,65.26,65.34,65.26,65.31,22080.0,46.4925,46.5495,46.4925,46.5282,22080.0
2017-02-06 15:00:00,65.31,65.38,65.26,65.27,51116.0,46.5282,46.578,46.4925,46.4997,51116.0
2017-02-06 15:05:00,65.28,65.31,65.25,65.28,26261.0,46.5068,46.5282,46.4854,46.5068,26261.0
2017-02-06 15:10:00,65.28,65.31,65.25,65.26,34310.0,46.5068,46.5282,46.4854,46.4925,34310.0
2017-02-06 15:15:00,65.26,65.39,65.25,65.32,35507.0,46.4925,46.5852,46.4854,46.5353,35507.0
2017-02-06 15:20:00,65.31,65.34,65.24,65.24,32385.0,46.5282,46.5495,46.4783,46.4783,32385.0
2017-02-06 15:25:00,65.23,65.28,65.21,65.28,39760.0,46.4712,46.5068,46.4569,46.5068,39760.0
2017-02-06 15:30:00,65.28,65.32,65.25,65.27,34979.0,46.5068,46.5353,46.4854,46.4997,34979.0
2017-02-06 15:35:00,65.27,65.29,65.2,65.23,55871.0,46.4997,46.5139,46.4498,46.4712,55871.0
2017-02-06 15:40:00,65.23,65.25,65.18,65.18,79891.0,46.4712,46.4854,46.4356,46.4356,79891.0
2017-02-06 15:45:00,65.17,65.17,65.05,65.1,110507.0,46.4284,46.4284,46.3429,46.3786,110507.0
2017-02-06 15:50:00,65.1,65.13,65.07,65.08,131040.0,46.3786,46.3999,46.3572,46.3643,131040.0
2017-02-06 15:55:00,65.08,65.14,65.06,65.12,284120.0,46.3643,46.4071,46.3501,46.3928,284120.0
2017-02-07 09:30:00,65.16,65.48,64.85,64.9,155864.0,46.4213,46.6493,46.2005,46.2361,155864.0
2017-02-07 09:35:00,64.89,65.39,64.88,65.36,79191.0,46.2289,46.5852,46.2218,46.5638,79191.0
2017-02-07 09:40:00,65.36,65.8,65.36,65.69,155320.0,46.5638,46.8773,46.5638,46.7989,155320.0
2017-02-07 09:45:00,65.69,65.79,65.69,65.73,147744.0,46.7989,46.8701,46.7989,46.8274,147744.0
2017-02-07 09:50:00,65.73,65.85,65.68,65.81,118699.0,46.8274,46.9129,46.7918,46.8844,118699.0
2017-02-07 09:55:00,65.81,65.83,65.68,65.78,85742.0,46.8844,46.8986,46.7918,46.863,85742.0
2017-02-07 10:00:00,65.75,66.09,65.68,66.08,147062.0,46.8416,47.0839,46.7918,47.0767,147062.0
2017-02-07 10:05:00,66.09,66.25,66.08,66.22,117853.0,47.0839,47.1978,47.0767,47.1765,117853.0
2017-02-07 10:10:00,66.23,66.25,66.09,66.1,83970.0,47.1836,47.1978,47.0839,47.091,83970.0
2017-02-07 10:15:00,66.11,66.2,66.1,66.19,67491.0,47.0981,47.1622,47.091,47.1551,67491.0
2017-02-07 10:20:00,66.19,66.19,65.89,65.89,67624.0,47.1551,47.1551,46.9414,46.9414,67624.0
2017-02-07 10:25:00,65.89,65.9,65.81,65.81,72766.0,46.9414,46.9485,46.8844,46.8844,72766.0
2017-02-07 10:30:00,65.81,66.12,65.81,65.95,167160.0,46.8844,47.1052,46.8844,46.9841,167160.0
2017-02-07 10:35:00,65.93,66.1,65.88,66.09,68088.0,46.9699,47.091,46.9342,47.0839,68088.0
2017-02-07 10:40:00,66.08,66.1,66.04,66.09,47303.0,47.0767,47.091,47.0482,47.0839,47303.0
2017-02-07 10:45:00,66.09,66.18,66.05,66.14,60006.0,47.0839,47.148,47.0554,47.1195,60006.0
2017-02-07 10:50:00,66.14,66.14,65.95,65.96,44695.0,47.1195,47.1195,46.9841,46.9912,44695.0
2017-02-07 10:55:00,65.96,65.97,65.86,65.89,40462.0,46.9912,46.9984,46.92,46.9414,40462.0
2017-02-07 11:00:00,65.88,66.08,65.86,66.01,54393.0,46.9342,47.0767,46.92,47.0269,54393.0
2017-02-07 11:05:00,66.0,66.01,65.86,65.92,50433.0,47.0197,47.0269,46.92,46.9627,50433.0
2017-02-07 11:10:00,65.92,65.92,65.7,65.72,53558.0,46.9627,46.9627,46.806,46.8203,53558.0
2017-02-07 11:15:00,65.71,65.73,65.58,65.58,55375.0,46.8131,46.8274,46.7205,46.7205,55375.0
2017-02-07 11:20:00,65.59,65.69,65.54,65.55,69913.0,46.7276,46.7989,46.692,46.6991,69913.0
2017-02-07 11:25:00,65.55,65.55,65.45,65.48,42394.0,46.6991,46.6991,46.6279,46.6493,42394.0
2017-02-07 11:30:00,65.48,65.67,65.47,65.52,56196.0,46.6493,46.7846,46.6422,46.6778,56196.0
2017-02-07 11:35:00,65.52,65.62,65.5,65.62,36229.0,46.6778,46.749,46.6635,46.749,36229.0
2017-02-07 11:40:00,65.62,65.64,65.53,65.54,55405.0,46.749,46.7633,46.6849,46.692,55405.0
2017-02-07 11:45:00,65.54,65.65,65.53,65.64,43493.0,46.692,46.7704,46.6849,46.7633,43493.0
2017-02-07 11:50:00,65.66,65.7,65.62,65.67,43059.0,46.7775,46.806,46.749,46.7846,43059.0
2017-02-07 11:55:00,65.67,65.69,65.6,65.6,20034.0,46.7846,46.7989,46.7348,46.7348,20034.0
2017-02-07 12:00:00,65.61,65.63,65.57,65.59,21921.0,46.7419,46.7561,46.7134,46.7276,21921.0
2017-02-07 12:05:00,65.58,65.58,65.47,65.48,17140.0,46.7205,46.7205,46.6422,46.6493,17140.0
2017-02-07 12:10:00,65.49,65.52,65.46,65.49,25807.0,46.6564,46.6778,46.635,46.6564,25807.0
2017-02-07 12:15:00,65.5,65.53,65.33,65.36,29618.0,46.6635,46.6849,46.5424,46.5638,29618.0
2017-02-07 12:20:00,65.36,65.37,65.27,65.31,20195.0,46.5638,46.5709,46.4997,46.5282,20195.0
2017-02-07 12:25:00,65.32,65.36,65.25,65.35,18092.0,46.5353,46.5638,46.4854,46.5567,18092.0
2017-02-07 12:30:00,65.36,65.39,65.32,65.34,21161.0,46.5638,46.5852,46.5353,46.5495,21161.0
2017-02-07 12:35:00,65.35,65.36,65.32,65.35,16724.0,46.5567,46.5638,46.5353,46.5567,16724.0
2017-02-07 12:40:00,65.36,65.42,65.35,65.42,16824.0,46.5638,46.6065,46.5567,46.6065,16824.0
2017-02-07 12:45:00,65.44,65.45,65.26,65.27,24692.0,46.6208,46.6279,46.4925,46.4997,24692.0
2017-02-07 12:50:00,65.26,65.3,65.25,65.27,10301.0,46.4925,46.521,46.4854,46.4997,10301.0
2017-02-07 12:55:00,65.26,65.27,65.21,65.22,18737.0,46.4925,46.4997,46.4569,46.464,18737.0
2017-02-07 13:00:00,65.22,65.26,65.22,65.23,22715.0,46.464,46.4925,46.464,46.4712,22715.0
2017-02-07 13:05:00,65.23,65.28,65.22,65.28,16515.0,46.4712,46.5068,46.464,46.5068,16515.0
2017-02-07 13:10:00,65.27,65.3,65.19,65.26,36414.0,46.4997,46.521,46.4427,46.4925,36414.0
2017-02-07 13:15:00,65.28,65.48,65.26,65.46,62231.0,46.5068,46.6493,46.4925,46.635,62231.0
2017-02-07 13:20:00,65.44,65.55,65.43,65.51,41337.0,46.6208,46.6991,46.6137,46.6706,41337.0
2017-02-07 13:25:00,65.52,65.56,65.47,65.48,20497.0,46.6778,46.7063,46.6422,46.6493,20497.0
2017-02-07 13:30:00,65.49,65.51,65.46,65.49,26823.0,46.6564,46.6706,46.635,46.6564,26823.0
2017-02-07 13:35:00,65.5,65.57,65.5,65.54,22134.0,46.6635,46.7134,46.6635,46.692,22134.0
2017-02-07 13:40:00,65.55,65.56,65.48,65.5,20646.0,46.6991,46.7063,46.6493,46.6635,20646.0
2017-02-07 13:45:00,65.49,65.5,65.41,65.42,17594.0,46.6564,46.6635,46.5994,46.6065,17594.0
2017-02-07 13:50:00,65.42,65.5,65.42,65.49,24883.0,46.6065,46.6635,46.6065,46.6564,24883.0
2017-02-07 13:55:00,65.49,65.49,65.42,65.47,36440.0,46.6564,46.6564,46.6065,46.6422,36440.0
2017-02-07 14:00:00,65.48,65.51,65.37,65.38,30463.0,46.6493,46.6706,46.5709,46.578,30463.0
2017-02-07 14:05:00,65.36,65.39,65.3,65.31,30018.0,46.5638,46.5852,46.521,46.5282,30018.0
2017-02-07 14:10:00,65.31,65.32,65.21,65.22,25076.0,46.5282,46.5353,46.4569,46.464,25076.0
2017-02-07 14:15:00,65.21,65.25,65.19,65.24,31589.0,46.4569,46.4854,46.4427,46.4783,31589.0
2017-02-07 14:20:00,65.23,65.33,65.23,65.31,26011.0,46.4712,46.5424,46.4712,46.5282,26011.0
2017-02-07 14:25:00,65.31,65.48,65.31,65.48,21355.0,46.5282,46.6493,46.5282,46.6493,21355.0
2017-02-07 14:30:00,65.47,65.51,65.38,65.41,25396.0,46.6422,46.6706,46.578,46.5994,25396.0
2017-02-07 14:35:00,65.41,65.54,65.41,65.45,25673.0,46.5994,46.692,46.5994,46.6279,25673.0
2017-02-07 14:40:00,65.45,65.45,65.37,65.37,19942.0,46.6279,46.6279,46.5709,46.5709,19942.0
2017-02-07 14:45:00,65.37,65.44,65.33,65.44,18270.0,46.5709,46.6208,46.5424,46.6208,18270.0
2017-02-07 14:50:00,65.43,65.47,65.36,65.36,19459.0,46.6137,46.6422,46.5638,46.5638,19459.0
2017-02-07 14:55:00,65.38,65.42,65.33,65.33,18638.0,46.578,46.6065,46.5424,46.5424,18638.0
2017-02-07 15:00:00,65.33,65.37,65.3,65.31,25250.0,46.5424,46.5709,46.521,46.5282,25250.0
2017-02-07 15:05:00,65.31,65.34,65.29,65.34,28398.0,46.5282,46.5495,46.5139,46.5495,28398.0
2017-02-07 15:10:00,65.34,65.36,65.31,65.34,29290.0,46.5495,46.5638,46.5282,46.5495,29290.0
2017-02-07 15:15:00,65.35,65.39,65.31,65.37,24445.0,46.5567,46.5852,46.5282,46.5709,24445.0
2017-02-07 15:20:00,65.38,65.4,65.32,65.35,32141.0,46.578,46.5923,46.5353,46.5567,32141.0
2017-02-07 15:25:00,65.36,65.39,65.35,65.37,26333.0,46.5638,46.5852,46.5567,46.5709,26333.0
2017-02-07 15:30:00,65.38,65.4,65.36,65.36,42014.0,46.578,46.5923,46.5638,46.5638,42014.0
2017-02-07 15:35:00,65.37,65.38,65.33,65.36,50357.0,46.5709,46.578,46.5424,46.5638,50357.0
2017-02-07 15:40:00,65.35,65.37,65.34,65.34,62019.0,46.5567,46.5709,46.5495,46.5495,62019.0
2017-02-07 15:45:00,65.34,65.39,65.31,65.33,63121.0,46.5495,46.5852,46.5282,46.5424,63121.0
2017-02-07 15:50:00,65.33,65.34,65.27,65.33,86469.0,46.5424,46.5495,46.4997,46.5424,86469.0
2017-02-07 15:55:00,65.33,65.49,65.33,65.42,196231.0,46.5424,46.6564,46.5424,46.6065,196231.0
2017-02-08 09:30:00,65.27,65.53,65.19,65.53,67931.0,46.4997,46.6849,46.4427,46.6849,67931.0
2017-02-08 09:35:00,65.48,65.64,65.41,65.41,30290.0,46.6493,46.7633,46.5994,46.5994,30290.0
2017-02-08 09:40:00,65.47,65.53,65.36,65.48,12461.0,46.6422,46.6849,46.5638,46.6493,12461.0
2017-02-08 09:45:00,65.45,65.51,65.33,65.4,24515.0,46.6279,46.6706,46.5424,46.5923,24515.0
2017-02-08 09:50:00,65.41,65.42,65.1,65.12,45092.0,46.5994,46.6065,46.3786,46.3928,45092.0
2017-02-08 09:55:00,65.12,65.32,65.1,65.28,46345.0,46.3928,46.5353,46.3786,46.5068,46345.0
2017-02-08 10:00:00,65.27,65.37,65.17,65.34,33631.0,46.4997,46.5709,46.4284,46.5495,33631.0
2017-02-08 10:05:00,65.32,65.34,65.18,65.21,26949.0,46.5353,46.5495,46.4356,46.4569,26949.0
2017-02-08 10:10:00,65.21,65.22,65.16,65.21,31676.0,46.4569,46.464,46.4213,46.4569,31676.0
2017-02-08 10:15:00,65.2,65.21,65.03,65.04,48310.0,46.4498,46.4569,46.3287,46.3358,48310.0
2017-02-08 10:20:00,65.04,65.17,65.0,65.14,66080.0,46.3358,46.4284,46.3073,46.4071,66080.0
2017-02-08 10:25:00,65.14,65.41,65.11,65.37,23436.0,46.4071,46.5994,46.3857,46.5709,23436.0
2017-02-08 10:30:00,65.36,66.5,65.34,65.9,316019.0,46.5638,47.3759,46.5495,46.9485,316019.0
2017-02-08 10:35:00,65.94,66.25,65.7,66.24,146374.0,46.977,47.1978,46.806,47.1907,146374.0
2017-02-08 10:40:00,66.23,66.29,66.07,66.24,59518.0,47.1836,47.2263,47.0696,47.1907,59518.0
2017-02-08 10:45:00,66.25,66.5,66.2,66.48,99807.0,47.1978,47.3759,47.1622,47.3617,99807.0
2017-02-08 10:50:00,66.48,66.6,66.2,66.2,82479.0,47.3617,47.4472,47.1622,47.1622,82479.0
2017-02-08 10:55:00,66.2,66.24,66.16,66.2,48084.0,47.1622,47.1907,47.1337,47.1622,48084.0
2017-02-08 11:00:00,66.18,66.56,66.16,66.52,112798.0,47.148,47.4187,47.1337,47.3902,112798.0
2017-02-08 11:05:00,66.53,66.54,66.38,66.39,37505.0,47.3973,47.4044,47.2905,47.2976,37505.0
2017-02-08 11:10:00,66.39,66.41,66.17,66.22,28911.0,47.2976,47.3118,47.1408,47.1765,28911.0
2017-02-08 11:15:00,66.22,66.37,66.12,66.36,41936.0,47.1765,47.2833,47.1052,47.2762,41936.0
2017-02-08 11:20:00,66.36,66.42,66.28,66.41,47931.0,47.2762,47.319,47.2192,47.3118,47931.0
2017-02-08 11:25:00,66.41,66.66,66.41,66.65,97034.0,47.3118,47.4899,47.3118,47.4828,97034.0
2017-02-08 11:30:00,66.62,66.86,66.46,66.81,124518.0,47.4614,47.6324,47.3474,47.5968,124518.0
2017-02-08 11:35:00,66.79,66.81,66.64,66.66,88962.0,47.5825,47.5968,47.4757,47.4899,88962.0
2017-02-08 11:40:00,66.64,66.66,66.51,66.63,27241.0,47.4757,47.4899,47.3831,47.4686,27241.0
2017-02-08 11:45:00,66.62,66.77,66.59,66.77,35275.0,47.4614,47.5683,47.4401,47.5683,35275.0
2017-02-08 11:50:00,66.71,66.76,66.64,66.74,18092.0,47.5256,47.5612,47.4757,47.5469,18092.0
2017-02-08 11:55:00,66.73,66.8,66.58,66.58,36061.0,47.5398,47.5897,47.4329,47.4329,36061.0
2017-02-08 12:00:00,66.59,66.74,66.59,66.68,26507.0,47.4401,47.5469,47.4401,47.5042,26507.0
2017-02-08 12:05:00,66.7,66.8,66.7,66.73,14772.0,47.5184,47.5897,47.5184,47.5398,14772.0
2017-02-08 12:10:00,66.72,66.72,66.45,66.53,29846.0,47.5327,47.5327,47.3403,47.3973,29846.0
2017-02-08 12:15:00,66.55,66.58,66.48,66.5,16952.0,47.4116,47.4329,47.3617,47.3759,16952.0
2017-02-08 12:20:00,66.48,66.5,66.42,66.48,12989.0,47.3617,47.3759,47.319,47.3617,12989.0
2017-02-08 12:25:00,66.46,66.52,66.44,66.5,15208.0,47.3474,47.3902,47.3332,47.3759,15208.0
2017-02-08 12:30:00,66.51,66.58,66.49,66.56,28343.0,47.3831,47.4329,47.3688,47.4187,28343.0
2017-02-08 12:35:00,66.57,66.59,66.45,66.48,22724.0,47.4258,47.4401,47.3403,47.3617,22724.0
2017-02-08 12:40:00,66.47,66.48,66.4,66.42,20526.0,47.3546,47.3617,47.3047,47.319,20526.0
2017-02-08 12:45:00,66.43,66.43,66.34,66.4,13040.0,47.3261,47.3261,47.262,47.3047,13040.0
2017-02-08 12:50:00,66.4,66.5,66.4,66.45,13863.0,47.3047,47.3759,47.3047,47.3403,13863.0
2017-02-08 12:55:00,66.47,66.5,66.4,66.42,12670.0,47.3546,47.3759,47.3047,47.319,12670.0
2017-02-08 13:00:00,66.42,66.56,66.41,66.53,22808.0,47.319,47.4187,47.3118,47.3973,22808.0
2017-02-08 13:05:00,66.54,66.55,66.47,66.53,32138.0,47.4044,47.4116,47.3546,47.3973,32138.0
2017-02-08 13:10:00,66.53,66.55,66.5,66.51,24819.0,47.3973,47.4116,47.3759,47.3831,24819.0
2017-02-08 13:15:00,66.51,66.58,66.5,66.57,20747.0,47.3831,47.4329,47.3759,47.4258,20747.0
2017-02-08 13:20:00,66.57,66.59,66.49,66.56,28755.0,47.4258,47.4401,47.3688,47.4187,28755.0
2017-02-08 13:25:00,66.57,66.66,66.57,66.66,27305.0,47.4258,47.4899,47.4258,47.4899,27305.0
2017-02-08 13:30:00,66.65,66.72,66.64,66.71,17157.0,47.4828,47.5327,47.4757,47.5256,17157.0
2017-02-08 13:35:00,66.71,66.71,66.59,66.65,17487.0,47.5256,47.5256,47.4401,47.4828,17487.0
2017-02-08 13:40:00,66.65,66.7,66.6,66.63,27521.0,47.4828,47.5184,47.4472,47.4686,27521.0
2017-02-08 13:45:00,66.63,66.74,66.63,66.67,15382.0,47.4686,47.5469,47.4686,47.4971,15382.0
2017-02-08 13:50:00,66.68,66.69,66.65,66.68,12549.0,47.5042,47.5113,47.4828,47.5042,12549.0
2017-02-08 13:55:00,66.68,66.73,66.66,66.73,22131.0,47.5042,47.5398,47.4899,47.5398,22131.0
2017-02-08 14:00:00,66.72,66.79,66.71,66.73,23642.0,47.5327,47.5825,47.5256,47.5398,23642.0
2017-02-08 14:05:00,66.73,66.78,66.73,66.76,30057.0,47.5398,47.5754,47.5398,47.5612,30057.0
2017-02-08 14:10:00,66.75,66.78,66.66,66.66,20366.0,47.5541,47.5754,47.4899,47.4899,20366.0
2017-02-08 14:15:00,66.68,66.75,66.68,66.7,21798.0,47.5042,47.5541,47.5042,47.5184,21798.0
2017-02-08 14:20:00,66.7,66.75,66.68,66.71,19598.0,47.5184,47.5541,47.5042,47.5256,19598.0
2017-02-08 14:25:00,66.71,66.77,66.71,66.75,16770.0,47.5256,47.5683,47.5256,47.5541,16770.0
2017-02-08 14:30:00,66.76,66.84,66.76,66.84,46433.0,47.5612,47.6182,47.5612,47.6182,46433.0
2017-02-08 14:35:00,66.83,66.88,66.82,66.87,30414.0,47.611,47.6467,47.6039,47.6395,30414.0
2017-02-08 14:40:00,66.87,66.96,66.87,66.95,35400.0,47.6395,47.7037,47.6395,47.6965,35400.0
2017-02-08 14:45:00,66.93,66.96,66.91,66.92,22777.0,47.6823,47.7037,47.668,47.6752,22777.0
2017-02-08 14:50:00,66.92,67.01,66.92,66.99,44423.0,47.6752,47.7393,47.6752,47.725,44423.0
2017-02-08 14:55:00,66.99,67.03,66.98,67.02,38789.0,47.725,47.7535,47.7179,47.7464,38789.0
2017-02-08 15:00:00,67.02,67.09,66.99,67.09,45604.0,47.7464,47.7963,47.725,47.7963,45604.0
2017-02-08 15:05:00,67.07,67.08,67.01,67.05,40083.0,47.782,47.7891,47.7393,47.7678,40083.0
2017-02-08 15:10:00,67.05,67.09,67.03,67.08,32136.0,47.7678,47.7963,47.7535,47.7891,32136.0
2017-02-08 15:15:00,67.07,67.12,67.06,67.09,37370.0,47.782,47.8176,47.7749,47.7963,37370.0
2017-02-08 15:20:00,67.11,67.13,67.05,67.06,37265.0,47.8105,47.8248,47.7678,47.7749,37265.0
2017-02-08 15:25:00,67.06,67.14,67.05,67.06,37406.0,47.7749,47.8319,47.7678,47.7749,37406.0
2017-02-08 15:30:00,67.07,67.1,67.03,67.04,48569.0,47.782,47.8034,47.7535,47.7607,48569.0
2017-02-08 15:35:00,67.05,67.09,67.02,67.04,71466.0,47.7678,47.7963,47.7464,47.7607,71466.0
2017-02-08 15:40:00,67.04,67.09,67.01,67.09,75157.0,47.7607,47.7963,47.7393,47.7963,75157.0
2017-02-08 15:45:00,67.09,67.12,67.03,67.12,82015.0,47.7963,47.8176,47.7535,47.8176,82015.0
2017-02-08 15:50:00,67.12,67.13,67.05,67.06,84359.0,47.8176,47.8248,47.7678,47.7749,84359.0
2017-02-08 15:55:00,67.05,67.08,67.02,67.07,158027.0,47.7678,47.7891,47.7464,47.782,158027.0
2017-02-09 09:30:00,67.27,67.55,67.2,67.42,86697.0,47.9245,48.124,47.8746,48.0314,86697.0
2017-02-09 09:35:00,67.43,67.51,67.23,67.33,42755.0,48.0385,48.0955,47.896,47.9673,42755.0
2017-02-09 09:40:00,67.31,67.36,67.25,67.33,33637.0,47.953,47.9886,47.9103,47.9673,33637.0
2017-02-09 09:45:00,67.34,67.41,67.27,67.39,24583.0,47.9744,48.0242,47.9245,48.01,24583.0
2017-02-09 09:50:00,67.36,67.44,67.22,67.41,22574.0,47.9886,48.0456,47.8889,48.0242,22574.0
2017-02-09 09:55:00,67.42,67.54,67.29,67.51,38703.0,48.0314,48.1169,47.9388,48.0955,38703.0
2017-02-09 10:00:00,67.55,67.6,67.3,67.32,28269.0,48.124,48.1596,47.9459,47.9601,28269.0
2017-02-09 10:05:00,67.36,67.55,67.34,67.55,33863.0,47.9886,48.124,47.9744,48.124,33863.0
2017-02-09 10:10:00,67.53,67.58,67.32,67.55,91347.0,48.1097,48.1454,47.9601,48.124,91347.0
2017-02-09 10:15:00,67.56,67.61,67.52,67.56,21175.0,48.1311,48.1667,48.1026,48.1311,21175.0
2017-02-09 10:20:00,67.56,67.59,67.51,67.56,19241.0,48.1311,48.1525,48.0955,48.1311,19241.0
2017-02-09 10:25:00,67.56,67.6,67.52,67.56,17731.0,48.1311,48.1596,48.1026,48.1311,17731.0
2017-02-09 10:30:00,67.55,67.65,67.53,67.6,29830.0,48.124,48.1952,48.1097,48.1596,29830.0
2017-02-09 10:35:00,67.59,67.61,67.46,67.5,23556.0,48.1525,48.1667,48.0599,48.0884,23556.0
2017-02-09 10:40:00,67.51,67.57,67.45,67.46,20749.0,48.0955,48.1382,48.0527,48.0599,20749.0
2017-02-09 10:45:00,67.44,67.55,67.4,67.45,30451.0,48.0456,48.124,48.0171,48.0527,30451.0
2017-02-09 10:50:00,67.47,67.51,67.43,67.48,14477.0,48.067,48.0955,48.0385,48.0741,14477.0
2017-02-09 10:55:00,67.47,67.53,67.42,67.5,18698.0,48.067,48.1097,48.0314,48.0884,18698.0
2017-02-09 11:00:00,67.48,67.49,67.36,67.37,20473.0,48.0741,48.0812,47.9886,47.9958,20473.0
2017-02-09 11:05:00,67.37,67.39,67.31,67.38,30496.0,47.9958,48.01,47.953,48.0029,30496.0
2017-02-09 11:10:00,67.39,67.51,67.36,67.51,12679.0,48.01,48.0955,47.9886,48.0955,12679.0
2017-02-09 11:15:00,67.5,67.56,67.47,67.51,26000.0,48.0884,48.1311,48.067,48.0955,26000.0
2017-02-09 11:20:00,67.54,67.69,67.54,67.66,17962.0,48.1169,48.2237,48.1169,48.2024,17962.0
2017-02-09 11:25:00,67.65,67.74,67.64,67.69,14953.0,48.1952,48.2593,48.1881,48.2237,14953.0
2017-02-09 11:30:00,67.72,67.72,67.56,67.66,21632.0,48.2451,48.2451,48.1311,48.2024,21632.0
2017-02-09 11:35:00,67.66,67.69,67.58,67.65,23617.0,48.2024,48.2237,48.1454,48.1952,23617.0
2017-02-09 11:40:00,67.64,67.66,67.59,67.62,9204.0,48.1881,48.2024,48.1525,48.1739,9204.0
2017-02-09 11:45:00,67.61,67.66,67.56,67.65,16810.0,48.1667,48.2024,48.1311,48.1952,16810.0
2017-02-09 11:50:00,67.65,67.67,67.61,67.63,18005.0,48.1952,48.2095,48.1667,48.181,18005.0
2017-02-09 11:55:00,67.63,67.69,67.62,67.67,16707.0,48.181,48.2237,48.1739,48.2095,16707.0
2017-02-09 12:00:00,67.66,67.66,67.53,67.55,20297.0,48.2024,48.2024,48.1097,48.124,20297.0
2017-02-09 12:05:00,67.55,67.68,67.55,67.68,15086.0,48.124,48.2166,48.124,48.2166,15086.0
2017-02-09 12:10:00,67.7,67.82,67.68,67.81,34637.0,48.2308,48.3163,48.2166,48.3092,34637.0
2017-02-09 12:15:00,67.82,67.83,67.76,67.83,23758.0,48.3163,48.3235,48.2736,48.3235,23758.0
2017-02-09 12:20:00,67.83,67.86,67.77,67.83,19404.0,48.3235,48.3448,48.2807,48.3235,19404.0
2017-02-09 12:25:00,67.83,67.89,67.82,67.87,18634.0,48.3235,48.3662,48.3163,48.352,18634.0
2017-02-09 12:30:00,67.85,67.88,67.73,67.74,18339.0,48.3377,48.3591,48.2522,48.2593,18339.0
2017-02-09 12:35:00,67.73,67.75,67.68,67.75,13133.0,48.2522,48.2665,48.2166,48.2665,13133.0
2017-02-09 12:40:00,67.75,67.82,67.71,67.8,18400.0,48.2665,48.3163,48.238,48.3021,18400.0
2017-02-09 12:45:00,67.79,67.79,67.6,67.6,22160.0,48.295,48.295,48.1596,48.1596,22160.0
2017-02-09 12:50:00,67.6,67.64,67.54,67.59,28582.0,48.1596,48.1881,48.1169,48.1525,28582.0
2017-02-09 12:55:00,67.59,67.68,67.58,67.68,19052.0,48.1525,48.2166,48.1454,48.2166,19052.0
2017-02-09 13:00:00,67.67,67.7,67.64,67.66,20014.0,48.2095,48.2308,48.1881,48.2024,20014.0
2017-02-09 13:05:00,67.66,67.72,67.65,67.7,19807.0,48.2024,48.2451,48.1952,48.2308,19807.0
2017-02-09 13:10:00,67.68,67.83,67.67,67.81,16055.0,48.2166,48.3235,48.2095,48.3092,16055.0
2017-02-09 13:15:00,67.81,67.82,67.76,67.77,24966.0,48.3092,48.3163,48.2736,48.2807,24966.0
2017-02-09 13:20:00,67.76,67.76,67.66,67.7,15585.0,48.2736,48.2736,48.2024,48.2308,15585.0
2017-02-09 13:25:00,67.71,67.81,67.69,67.79,29226.0,48.238,48.3092,48.2237,48.295,29226.0
2017-02-09 13:30:00,67.8,67.8,67.66,67.69,13319.0,48.3021,48.3021,48.2024,48.2237,13319.0
2017-02-09 13:35:00,67.7,67.71,67.61,67.66,13268.0,48.2308,48.238,48.1667,48.2024,13268.0
2017-02-09 13:40:00,67.68,67.72,67.61,67.66,19573.0,48.2166,48.2451,48.1667,48.2024,19573.0
2017-02-09 13:45:00,67.66,67.68,67.63,67.66,14767.0,48.2024,48.2166,48.181,48.2024,14767.0
2017-02-09 13:50:00,67.65,67.69,67.62,67.67,13632.0,48.1952,48.2237,48.1739,48.2095,13632.0
2017-02-09 13:55:00,67.68,67.7,67.62,67.65,11232.0,48.2166,48.2308,48.1739,48.1952,11232.0
2017-02-09 14:00:00,67.66,67.7,67.62,67.63,15372.0,48.2024,48.2308,48.1739,48.181,15372.0
2017-02-09 14:05:00,67.61,67.67,67.57,67.64,18221.0,48.1667,48.2095,48.1382,48.1881,18221.0
2017-02-09 14:10:00,67.65,67.71,67.65,67.67,16099.0,48.1952,48.238,48.1952,48.2095,16099.0
2017-02-09 14:15:00,67.67,67.68,67.6,67.61,25807.0,48.2095,48.2166,48.1596,48.1667,25807.0
2017-02-09 14:20:00,67.61,67.65,67.59,67.65,12873.0,48.1667,48.1952,48.1525,48.1952,12873.0
2017-02-09 14:25:00,67.64,67.65,67.62,67.63,18165.0,48.1881,48.1952,48.1739,48.181,18165.0
2017-02-09 14:30:00,67.65,67.66,67.61,67.65,23361.0,48.1952,48.2024,48.1667,48.1952,23361.0
2017-02-09 14:35:00,67.65,67.76,67.65,67.75,23134.0,48.1952,48.2736,48.1952,48.2665,23134.0
2017-02-09 14:40:00,67.75,67.8,67.72,67.74,18452.0,48.2665,48.3021,48.2451,48.2593,18452.0
2017-02-09 14:45:00,67.73,67.75,67.68,67.73,14977.0,48.2522,48.2665,48.2166,48.2522,14977.0
2017-02-09 14:50:00,67.74,67.76,67.71,67.72,14617.0,48.2593,48.2736,48.238,48.2451,14617.0
2017-02-09 14:55:00,67.73,67.76,67.71,67.74,13987.0,48.2522,48.2736,48.238,48.2593,13987.0
2017-02-09 15:00:00,67.73,67.75,67.68,67.73,17466.0,48.2522,48.2665,48.2166,48.2522,17466.0
2017-02-09 15:05:00,67.74,67.76,67.7,67.7,18487.0,48.2593,48.2736,48.2308,48.2308,18487.0
2017-02-09 15:10:00,67.7,67.72,67.63,67.64,23425.0,48.2308,48.2451,48.181,48.1881,23425.0
2017-02-09 15:15:00,67.64,67.67,67.62,67.65,23739.0,48.1881,48.2095,48.1739,48.1952,23739.0
2017-02-09 15:20:00,67.66,67.66,67.56,67.58,41770.0,48.2024,48.2024,48.1311,48.1454,41770.0
2017-02-09 15:25:00,67.57,67.59,67.55,67.58,20002.0,48.1382,48.1525,48.124,48.1454,20002.0
2017-02-09 15:30:00,67.59,67.64,67.56,67.6,46429.0,48.1525,48.1881,48.1311,48.1596,46429.0
2017-02-09 15:35:00,67.6,67.65,67.57,67.62,36354.0,48.1596,48.1952,48.1382,48.1739,36354.0
2017-02-09 15:40:00,67.62,67.65,67.57,67.65,51786.0,48.1739,48.1952,48.1382,48.1952,51786.0
2017-02-09 15:45:00,67.65,67.69,67.61,67.65,56165.0,48.1952,48.2237,48.1667,48.1952,56165.0
2017-02-09 15:50:00,67.66,67.69,67.62,67.64,52271.0,48.2024,48.2237,48.1739,48.1881,52271.0
2017-02-09 15:55:00,67.65,67.67,67.59,67.62,156591.0,48.1952,48.2095,48.1525,48.1739,156591.0
2017-02-10 09:30:00,67.87,67.98,67.69,67.88,85435.0,48.352,48.4303,48.2237,48.3591,85435.0
2017-02-10 09:35:00,67.82,67.97,67.82,67.93,30530.0,48.3163,48.4232,48.3163,48.3947,30530.0
2017-02-10 09:40:00,67.91,67.97,67.85,67.94,36851.0,48.3805,48.4232,48.3377,48.4018,36851.0
2017-02-10 09:45:00,67.93,68.0,67.9,67.94,19066.0,48.3947,48.4446,48.3733,48.4018,19066.0
2017-02-10 09:50:00,67.96,67.99,67.63,67.64,35946.0,48.4161,48.4375,48.181,48.1881,35946.0
2017-02-10 09:55:00,67.63,67.65,67.52,67.57,43097.0,48.181,48.1952,48.1026,48.1382,43097.0
2017-02-10 10:00:00,67.6,67.73,67.55,67.63,24391.0,48.1596,48.2522,48.124,48.181,24391.0
2017-02-10 10:05:00,67.63,67.68,67.55,67.62,30506.0,48.181,48.2166,48.124,48.1739,30506.0
2017-02-10 10:10:00,67.61,67.75,67.61,67.75,25397.0,48.1667,48.2665,48.1667,48.2665,25397.0
2017-02-10 10:15:00,67.75,67.77,67.68,67.71,18765.0,48.2665,48.2807,48.2166,48.238,18765.0
2017-02-10 10:20:00,67.72,67.74,67.56,67.56,21270.0,48.2451,48.2593,48.1311,48.1311,21270.0
2017-02-10 10:25:00,67.55,67.56,67.32,67.33,50220.0,48.124,48.1311,47.9601,47.9673,50220.0
2017-02-10 10:30:00,67.34,67.56,67.31,67.51,64779.0,47.9744,48.1311,47.953,48.0955,64779.0
2017-02-10 10:35:00,67.53,67.63,67.49,67.5,38635.0,48.1097,48.181,48.0812,48.0884,38635.0
2017-02-10 10:40:00,67.51,67.55,67.38,67.38,20153.0,48.0955,48.124,48.0029,48.0029,20153.0
2017-02-10 10:45:00,67.39,67.5,67.35,67.37,33738.0,48.01,48.0884,47.9815,47.9958,33738.0
2017-02-10 10:50:00,67.37,67.47,67.35,67.42,14662.0,47.9958,48.067,47.9815,48.0314,14662.0
2017-02-10 10:55:00,67.42,67.43,67.32,67.33,16061.0,48.0314,48.0385,47.9601,47.9673,16061.0
2017-02-10 11:00:00,67.32,67.42,67.31,67.39,30551.0,47.9601,48.0314,47.953,48.01,30551.0
2017-02-10 11:05:00,67.39,67.46,67.37,67.44,14262.0,48.01,48.0599,47.9958,48.0456,14262.0
2017-02-10 11:10:00,67.42,67.42,67.31,67.33,24971.0,48.0314,48.0314,47.953,47.9673,24971.0
2017-02-10 11:15:00,67.32,67.42,67.28,67.42,23018.0,47.9601,48.0314,47.9316,48.0314,23018.0
2017-02-10 11:20:00,67.4,67.46,67.39,67.44,17430.0,48.0171,48.0599,48.01,48.0456,17430.0
2017-02-10 11:25:00,67.44,67.45,67.33,67.33,18155.0,48.0456,48.0527,47.9673,47.9673,18155.0
2017-02-10 11:30:00,67.33,67.42,67.33,67.41,13034.0,47.9673,48.0314,47.9673,48.0242,13034.0
2017-02-10 11:35:00,67.39,67.4,67.27,67.27,16718.0,48.01,48.0171,47.9245,47.9245,16718.0
2017-02-10 11:40:00,67.28,67.37,67.25,67.36,29414.0,47.9316,47.9958,47.9103,47.9886,29414.0
2017-02-10 11:45:00,67.36,67.41,67.33,67.4,12924.0,47.9886,48.0242,47.9673,48.0171,12924.0
2017-02-10 11:50:00,67.41,67.41,67.33,67.36,20949.0,48.0242,48.0242,47.9673,47.9886,20949.0
2017-02-10 11:55:00,67.37,67.51,67.36,67.51,17118.0,47.9958,48.0955,47.9886,48.0955,17118.0
2017-02-10 12:00:00,67.5,67.5,67.41,67.47,9091.0,48.0884,48.0884,48.0242,48.067,9091.0
2017-02-10 12:05:00,67.47,67.52,67.46,67.5,15785.0,48.067,48.1026,48.0599,48.0884,15785.0
2017-02-10 12:10:00,67.5,67.52,67.43,67.51,11410.0,48.0884,48.1026,48.0385,48.0955,11410.0
2017-02-10 12:15:00,67.52,67.6,67.49,67.59,29148.0,48.1026,48.1596,48.0812,48.1525,29148.0
2017-02-10 12:20:00,67.61,67.64,67.55,67.64,16536.0,48.1667,48.1881,48.124,48.1881,16536.0
2017-02-10 12:25:00,67.63,67.68,67.6,67.67,12999.0,48.181,48.2166,48.1596,48.2095,12999.0
2017-02-10 12:30:00,67.68,67.74,67.65,67.65,19856.0,48.2166,48.2593,48.1952,48.1952,19856.0
2017-02-10 12:35:00,67.65,67.67,67.61,67.66,28562.0,48.1952,48.2095,48.1667,48.2024,28562.0
2017-02-10 12:40:00,67.64,67.68,67.64,67.65,18377.0,48.1881,48.2166,48.1881,48.1952,18377.0
2017-02-10 12:45:00,67.66,67.68,67.63,67.65,14639.0,48.2024,48.2166,48.181,48.1952,14639.0
2017-02-10 12:50:00,67.66,67.74,67.65,67.7,12212.0,48.2024,48.2593,48.1952,48.2308,12212.0
2017-02-10 12:55:00,67.71,67.71,67.59,67.59,12453.0,48.238,48.238,48.1525,48.1525,12453.0
2017-02-10 13:00:00,67.58,67.6,67.55,67.57,14944.0,48.1454,48.1596,48.124,48.1382,14944.0
2017-02-10 13:05:00,67.56,67.62,67.55,67.62,19411.0,48.1311,48.1739,48.124,48.1739,19411.0
2017-02-10 13:10:00,67.61,67.63,67.56,67.62,10234.0,48.1667,48.181,48.1311,48.1739,10234.0
2017-02-10 13:15:00,67.61,67.64,67.55,67.57,15570.0,48.1667,48.1881,48.124,48.1382,15570.0
2017-02-10 13:20:00,67.6,67.6,67.54,67.55,15937.0,48.1596,48.1596,48.1169,48.124,15937.0
2017-02-10 13:25:00,67.56,67.58,67.5,67.52,10726.0,48.1311,48.1454,48.0884,48.1026,10726.0
2017-02-10 13:30:00,67.54,67.57,67.54,67.57,11296.0,48.1169,48.1382,48.1169,48.1382,11296.0
2017-02-10 13:35:00,67.57,67.58,67.54,67.57,11299.0,48.1382,48.1454,48.1169,48.1382,11299.0
2017-02-10 13:40:00,67.57,67.57,67.53,67.53,14181.0,48.1382,48.1382,48.1097,48.1097,14181.0
2017-02-10 13:45:00,67.55,67.55,67.5,67.52,22189.0,48.124,48.124,48.0884,48.1026,22189.0
2017-02-10 13:50:00,67.52,67.54,67.44,67.44,23103.0,48.1026,48.1169,48.0456,48.0456,23103.0
2017-02-10 13:55:00,67.45,67.52,67.44,67.49,13403.0,48.0527,48.1026,48.0456,48.0812,13403.0
2017-02-10 14:00:00,67.48,67.49,67.37,67.39,13881.0,48.0741,48.0812,47.9958,48.01,13881.0
2017-02-10 14:05:00,67.38,67.39,67.34,67.39,13003.0,48.0029,48.01,47.9744,48.01,13003.0
2017-02-10 14:10:00,67.39,67.44,67.37,67.43,21699.0,48.01,48.0456,47.9958,48.0385,21699.0
2017-02-10 14:15:00,67.44,67.45,67.38,67.39,44539.0,48.0456,48.0527,48.0029,48.01,44539.0
2017-02-10 14:20:00,67.4,67.41,67.36,67.37,35130.0,48.0171,48.0242,47.9886,47.9958,35130.0
2017-02-10 14:25:00,67.36,67.37,67.33,67.35,41572.0,47.9886,47.9958,47.9673,47.9815,41572.0
2017-02-10 14:30:00,67.36,67.37,67.35,67.36,16075.0,47.9886,47.9958,47.9815,47.9886,16075.0
2017-02-10 14:35:00,67.35,67.35,67.31,67.34,25983.0,47.9815,47.9815,47.953,47.9744,25983.0
2017-02-10 14:40:00,67.34,67.38,67.33,67.36,14722.0,47.9744,48.0029,47.9673,47.9886,14722.0
2017-02-10 14:45:00,67.37,67.41,67.36,67.36,22352.0,47.9958,48.0242,47.9886,47.9886,22352.0
2017-02-10 14:50:00,67.37,67.37,67.28,67.35,41679.0,47.9958,47.9958,47.9316,47.9815,41679.0
2017-02-10 14:55:00,67.35,67.41,67.34,67.39,19960.0,47.9815,48.0242,47.9744,48.01,19960.0
2017-02-10 15:00:00,67.4,67.46,67.4,67.45,24478.0,48.0171,48.0599,48.0171,48.0527,24478.0
2017-02-10 15:05:00,67.44,67.48,67.4,67.42,22371.0,48.0456,48.0741,48.0171,48.0314,22371.0
2017-02-10 15:10:00,67.43,67.44,67.34,67.34,24620.0,48.0385,48.0456,47.9744,47.9744,24620.0
2017-02-10 15:15:00,67.34,67.42,67.34,67.42,16841.0,47.9744,48.0314,47.9744,48.0314,16841.0
2017-02-10 15:20:00,67.41,67.42,67.38,67.38,22760.0,48.0242,48.0314,48.0029,48.0029,22760.0
2017-02-10 15:25:00,67.39,67.42,67.37,67.4,22605.0,48.01,48.0314,47.9958,48.0171,22605.0
2017-02-10 15:30:00,67.4,67.47,67.38,67.46,24278.0,48.0171,48.067,48.0029,48.0599,24278.0
2017-02-10 15:35:00,67.47,67.48,67.44,67.48,25870.0,48.067,48.0741,48.0456,48.0741,25870.0
2017-02-10 15:40:00,67.48,67.56,67.45,67.51,55089.0,48.0741,48.1311,48.0527,48.0955,55089.0
2017-02-10 15:45:00,67.51,67.51,67.39,67.43,54747.0,48.0955,48.0955,48.01,48.0385,54747.0
2017-02-10 15:50:00,67.42,67.47,67.41,67.45,86343.0,48.0314,48.067,48.0242,48.0527,86343.0
2017-02-10 15:55:00,67.46,67.48,67.45,67.47,155501.0,48.0599,48.0741,48.0527,48.067,155501.0
2017-02-13 09:30:00,66.75,67.05,66.65,67.05,107127.0,48.0506,48.2665,47.9786,48.2665,107127.0
2017-02-13 09:35:00,67.07,67.17,66.77,66.9,48877.0,48.2809,48.3529,48.065,48.1586,48877.0
2017-02-13 09:40:00,66.9,67.18,66.87,67.17,53020.0,48.1586,48.3601,48.137,48.3529,53020.0
2017-02-13 09:45:00,67.18,67.23,67.04,67.21,47251.0,48.3601,48.3961,48.2593,48.3817,47251.0
2017-02-13 09:50:00,67.2,67.2,66.99,67.11,32231.0,48.3745,48.3745,48.2234,48.3097,32231.0
2017-02-13 09:55:00,67.09,67.2,67.06,67.19,23000.0,48.2953,48.3745,48.2737,48.3673,23000.0
2017-02-13 10:00:00,67.17,67.28,67.1,67.22,39927.0,48.3529,48.4321,48.3025,48.3889,39927.0
2017-02-13 10:05:00,67.23,67.32,67.17,67.23,24744.0,48.3961,48.4609,48.3529,48.3961,24744.0
2017-02-13 10:10:00,67.23,67.37,67.2,67.32,32424.0,48.3961,48.4969,48.3745,48.4609,32424.0
2017-02-13 10:15:00,67.31,67.43,67.31,67.39,27686.0,48.4537,48.5401,48.4537,48.5113,27686.0
2017-02-13 10:20:00,67.39,67.42,67.26,67.26,20549.0,48.5113,48.5329,48.4177,48.4177,20549.0
2017-02-13 10:25:00,67.28,67.29,67.17,67.23,26020.0,48.4321,48.4393,48.3529,48.3961,26020.0
2017-02-13 10:30:00,67.25,67.4,67.22,67.3,29877.0,48.4105,48.5185,48.3889,48.4465,29877.0
2017-02-13 10:35:00,67.28,67.3,67.07,67.13,52274.0,48.4321,48.4465,48.2809,48.3241,52274.0
2017-02-13 10:40:00,67.13,67.13,66.97,67.07,50603.0,48.3241,48.3241,48.209,48.2809,50603.0
2017-02-13 10:45:00,67.07,67.08,66.94,67.03,23242.0,48.2809,48.2881,48.1874,48.2521,23242.0
2017-02-13 10:50:00,67.02,67.03,66.83,66.87,28534.0,48.2449,48.2521,48.1082,48.137,28534.0
2017-02-13 10:55:00,66.86,66.89,66.8,66.84,35809.0,48.1298,48.1514,48.0866,48.1154,35809.0
2017-02-13 11:00:00,66.85,66.91,66.83,66.85,23834.0,48.1226,48.1658,48.1082,48.1226,23834.0
2017-02-13 11:05:00,66.86,66.96,66.79,66.8,97956.0,48.1298,48.2018,48.0794,48.0866,97956.0
2017-02-13 11:10:00,66.8,66.98,66.77,66.96,17107.0,48.0866,48.2162,48.065,48.2018,17107.0
2017-02-13 11:15:00,66.97,67.12,66.94,67.12,24969.0,48.209,48.3169,48.1874,48.3169,24969.0
2017-02-13 11:20:00,67.12,67.3,67.12,67.29,25293.0,48.3169,48.4465,48.3169,48.4393,25293.0
2017-02-13 11:25:00,67.27,67.29,67.15,67.15,25404.0,48.4249,48.4393,48.3385,48.3385,25404.0
2017-02-13 11:30:00,67.15,67.15,67.02,67.05,16900.0,48.3385,48.3385,48.2449,48.2665,16900.0
2017-02-13 11:35:00,67.04,67.09,67.0,67.07,16908.0,48.2593,48.2953,48.2306,48.2809,16908.0
2017-02-13 11:40:00,67.07,67.07,66.98,67.0,17140.0,48.2809,48.2809,48.2162,48.2306,17140.0
2017-02-13 11:45:00,67.0,67.05,66.95,66.97,11343.0,48.2306,48.2665,48.1946,48.209,11343.0
2017-02-13 11:50:00,66.96,67.01,66.94,66.97,11739.0,48.2018,48.2378,48.1874,48.209,11739.0
2017-02-13 11:55:00,66.97,66.99,66.85,66.88,21424.0,48.209,48.2234,48.1226,48.1442,21424.0
2017-02-13 12:00:00,66.85,66.9,66.81,66.89,24935.0,48.1226,48.1586,48.0938,48.1514,24935.0
2017-02-13 12:05:00,66.9,66.97,66.9,66.96,22673.0,48.1586,48.209,48.1586,48.2018,22673.0
2017-02-13 12:10:00,66.97,66.98,66.92,66.95,20891.0,48.209,48.2162,48.173,48.1946,20891.0
2017-02-13 12:15:00,66.95,66.95,66.88,66.88,14147.0,48.1946,48.1946,48.1442,48.1442,14147.0
2017-02-13 12:20:00,66.88,66.95,66.88,66.92,15305.0,48.1442,48.1946,48.1442,48.173,15305.0
2017-02-13 12:25:00,66.91,66.95,66.9,66.95,11017.0,48.1658,48.1946,48.1586,48.1946,11017.0
2017-02-13 12:30:00,66.95,66.97,66.9,66.97,15027.0,48.1946,48.209,48.1586,48.209,15027.0
2017-02-13 12:35:00,66.97,67.04,66.95,67.03,24783.0,48.209,48.2593,48.1946,48.2521,24783.0
2017-02-13 12:40:00,67.01,67.02,66.96,66.97,24761.0,48.2378,48.2449,48.2018,48.209,24761.0
2017-02-13 12:45:00,66.96,66.99,66.95,66.96,9412.0,48.2018,48.2234,48.1946,48.2018,9412.0
2017-02-13 12:50:00,66.97,67.02,66.95,66.97,13126.0,48.209,48.2449,48.1946,48.209,13126.0
2017-02-13 12:55:00,66.98,67.06,66.95,67.06,16596.0,48.2162,48.2737,48.1946,48.2737,16596.0
2017-02-13 13:00:00,67.05,67.06,67.01,67.05,10771.0,48.2665,48.2737,48.2378,48.2665,10771.0
2017-02-13 13:05:00,67.04,67.04,66.98,66.98,8199.0,48.2593,48.2593,48.2162,48.2162,8199.0
2017-02-13 13:10:00,66.98,67.03,66.98,67.01,11660.0,48.2162,48.2521,48.2162,48.2378,11660.0
2017-02-13 13:15:00,67.02,67.07,67.01,67.06,21305.0,48.2449,48.2809,48.2378,48.2737,21305.0
2017-02-13 13:20:00,67.07,67.13,67.07,67.12,16264.0,48.2809,48.3241,48.2809,48.3169,16264.0
2017-02-13 13:25:00,67.13,67.16,67.1,67.16,29918.0,48.3241,48.3457,48.3025,48.3457,29918.0
2017-02-13 13:30:00,67.17,67.18,67.1,67.13,15939.0,48.3529,48.3601,48.3025,48.3241,15939.0
2017-02-13 13:35:00,67.13,67.16,67.09,67.12,13307.0,48.3241,48.3457,48.2953,48.3169,13307.0
2017-02-13 13:40:00,67.13,67.16,67.12,67.13,9247.0,48.3241,48.3457,48.3169,48.3241,9247.0
2017-02-13 13:45:00,67.13,67.14,67.1,67.1,16750.0,48.3241,48.3313,48.3025,48.3025,16750.0
2017-02-13 13:50:00,67.1,67.11,67.06,67.08,8750.0,48.3025,48.3097,48.2737,48.2881,8750.0
2017-02-13 13:55:00,67.08,67.09,66.96,66.97,22325.0,48.2881,48.2953,48.2018,48.209,22325.0
2017-02-13 14:00:00,66.97,66.99,66.9,66.93,24289.0,48.209,48.2234,48.1586,48.1802,24289.0
2017-02-13 14:05:00,66.92,66.94,66.87,66.91,23509.0,48.173,48.1874,48.137,48.1658,23509.0
2017-02-13 14:10:00,66.91,67.08,66.88,67.03,38734.0,48.1658,48.2881,48.1442,48.2521,38734.0
2017-02-13 14:15:00,67.03,67.06,66.99,67.02,30636.0,48.2521,48.2737,48.2234,48.2449,30636.0
2017-02-13 14:20:00,67.02,67.02,66.91,66.99,26431.0,48.2449,48.2449,48.1658,48.2234,26431.0
2017-02-13 14:25:00,66.99,67.04,66.95,66.97,33717.0,48.2234,48.2593,48.1946,48.209,33717.0
2017-02-13 14:30:00,66.95,66.98,66.92,66.96,22147.0,48.1946,48.2162,48.173,48.2018,22147.0
2017-02-13 14:35:00,66.98,67.02,66.95,67.01,13813.0,48.2162,48.2449,48.1946,48.2378,13813.0
2017-02-13 14:40:00,67.01,67.04,66.98,67.04,12343.0,48.2378,48.2593,48.2162,48.2593,12343.0
2017-02-13 14:45:00,67.05,67.07,67.01,67.02,16196.0,48.2665,48.2809,48.2378,48.2449,16196.0
2017-02-13 14:50:00,67.02,67.03,66.98,67.01,12460.0,48.2449,48.2521,48.2162,48.2378,12460.0
2017-02-13 14:55:00,67.02,67.04,66.99,67.0,16386.0,48.2449,48.2593,48.2234,48.2306,16386.0
2017-02-13 15:00:00,67.01,67.12,66.99,67.12,27289.0,48.2378,48.3169,48.2234,48.3169,27289.0
2017-02-13 15:05:00,67.11,67.12,67.02,67.02,19581.0,48.3097,48.3169,48.2449,48.2449,19581.0
2017-02-13 15:10:00,67.02,67.04,66.97,67.03,29208.0,48.2449,48.2593,48.209,48.2521,29208.0
2017-02-13 15:15:00,67.03,67.12,67.02,67.07,44052.0,48.2521,48.3169,48.2449,48.2809,44052.0
2017-02-13 15:20:00,67.07,67.11,67.02,67.09,21653.0,48.2809,48.3097,48.2449,48.2953,21653.0
2017-02-13 15:25:00,67.09,67.1,67.04,67.04,16618.0,48.2953,48.3025,48.2593,48.2593,16618.0
2017-02-13 15:30:00,67.06,67.09,67.03,67.06,21562.0,48.2737,48.2953,48.2521,48.2737,21562.0
2017-02-13 15:35:00,67.06,67.11,67.06,67.1,34594.0,48.2737,48.3097,48.2737,48.3025,34594.0
2017-02-13 15:40:00,67.09,67.18,67.03,67.14,47312.0,48.2953,48.3601,48.2521,48.3313,47312.0
2017-02-13 15:45:00,67.15,67.21,67.14,67.19,65325.0,48.3385,48.3817,48.3313,48.3673,65325.0
2017-02-13 15:50:00,67.19,67.19,67.08,67.09,53963.0,48.3673,48.3673,48.2881,48.2953,53963.0
2017-02-13 15:55:00,67.09,67.11,67.02,67.06,126038.0,48.2953,48.3097,48.2449,48.2737,126038.0
2017-02-14 09:30:00,67.23,67.39,66.94,66.94,93386.0,48.3961,48.5113,48.1874,48.1874,93386.0
2017-02-14 09:35:00,66.95,67.34,66.91,67.33,72190.0,48.1946,48.4753,48.1658,48.4681,72190.0
2017-02-14 09:40:00,67.34,67.34,67.05,67.09,27179.0,48.4753,48.4753,48.2665,48.2953,27179.0
2017-02-14 09:45:00,67.1,67.28,67.09,67.14,26026.0,48.3025,48.4321,48.2953,48.3313,26026.0
2017-02-14 09:50:00,67.11,67.25,67.03,67.07,30889.0,48.3097,48.4105,48.2521,48.2809,30889.0
2017-02-14 09:55:00,67.05,67.19,66.99,67.14,29768.0,48.2665,48.3673,48.2234,48.3313,29768.0
2017-02-14 10:00:00,67.14,67.27,67.06,67.06,32812.0,48.3313,48.4249,48.2737,48.2737,32812.0
2017-02-14 10:05:00,67.07,67.21,67.05,67.16,43529.0,48.2809,48.3817,48.2665,48.3457,43529.0
2017-02-14 10:10:00,67.17,67.29,67.12,67.28,30758.0,48.3529,48.4393,48.3169,48.4321,30758.0
2017-02-14 10:15:00,67.26,67.29,67.08,67.09,26728.0,48.4177,48.4393,48.2881,48.2953,26728.0
2017-02-14 10:20:00,67.1,67.25,67.09,67.18,26437.0,48.3025,48.4105,48.2953,48.3601,26437.0
2017-02-14 10:25:00,67.19,67.27,67.18,67.26,24792.0,48.3673,48.4249,48.3601,48.4177,24792.0
2017-02-14 10:30:00,67.26,67.31,67.2,67.3,21779.0,48.4177,48.4537,48.3745,48.4465,21779.0
2017-02-14 10:35:00,67.3,67.31,67.14,67.19,41078.0,48.4465,48.4537,48.3313,48.3673,41078.0
2017-02-14 10:40:00,67.18,67.21,67.1,67.17,33750.0,48.3601,48.3817,48.3025,48.3529,33750.0
2017-02-14 10:45:00,67.17,67.29,67.17,67.24,21473.0,48.3529,48.4393,48.3529,48.4033,21473.0
2017-02-14 10:50:00,67.23,67.27,67.17,67.23,25174.0,48.3961,48.4249,48.3529,48.3961,25174.0
2017-02-14 10:55:00,67.24,67.31,67.22,67.31,21850.0,48.4033,48.4537,48.3889,48.4537,21850.0
2017-02-14 11:00:00,67.3,67.33,67.22,67.24,17963.0,48.4465,48.4681,48.3889,48.4033,17963.0
2017-02-14 11:05:00,67.26,67.32,67.18,67.32,23557.0,48.4177,48.4609,48.3601,48.4609,23557.0
2017-02-14 11:10:00,67.3,67.42,67.28,67.42,55178.0,48.4465,48.5329,48.4321,48.5329,55178.0
2017-02-14 11:15:00,67.41,67.5,67.37,67.5,44966.0,48.5257,48.5905,48.4969,48.5905,44966.0
2017-02-14 11:20:00,67.5,67.63,67.49,67.61,51664.0,48.5905,48.6841,48.5833,48.6697,51664.0
2017-02-14 11:25:00,67.61,67.69,67.59,67.6,27369.0,48.6697,48.7273,48.6553,48.6625,27369.0
2017-02-14 11:30:00,67.62,67.66,67.45,67.45,27071.0,48.6769,48.7057,48.5545,48.5545,27071.0
2017-02-14 11:35:00,67.47,67.5,67.46,67.48,18073.0,48.5689,48.5905,48.5617,48.5761,18073.0
2017-02-14 11:40:00,67.48,67.48,67.27,67.29,27465.0,48.5761,48.5761,48.4249,48.4393,27465.0
2017-02-14 11:45:00,67.3,67.32,67.2,67.2,20037.0,48.4465,48.4609,48.3745,48.3745,20037.0
2017-02-14 11:50:00,67.22,67.26,67.16,67.17,19684.0,48.3889,48.4177,48.3457,48.3529,19684.0
2017-02-14 11:55:00,67.17,67.26,67.16,67.2,14241.0,48.3529,48.4177,48.3457,48.3745,14241.0
2017-02-14 12:00:00,67.2,67.27,67.18,67.25,14049.0,48.3745,48.4249,48.3601,48.4105,14049.0
2017-02-14 12:05:00,67.24,67.28,67.23,67.27,8508.0,48.4033,48.4321,48.3961,48.4249,8508.0
2017-02-14 12:10:00,67.27,67.28,67.24,67.27,13579.0,48.4249,48.4321,48.4033,48.4249,13579.0
2017-02-14 12:15:00,67.28,67.33,67.28,67.32,9904.0,48.4321,48.4681,48.4321,48.4609,9904.0
2017-02-14 12:20:00,67.32,67.34,67.28,67.33,12121.0,48.4609,48.4753,48.4321,48.4681,12121.0
2017-02-14 12:25:00,67.32,67.38,67.29,67.35,14954.0,48.4609,48.5041,48.4393,48.4825,14954.0
2017-02-14 12:30:00,67.36,67.47,67.36,67.44,14933.0,48.4897,48.5689,48.4897,48.5473,14933.0
2017-02-14 12:35:00,67.45,67.47,67.4,67.45,17473.0,48.5545,48.5689,48.5185,48.5545,17473.0
2017-02-14 12:40:00,67.46,67.48,67.4,67.42,9920.0,48.5617,48.5761,48.5185,48.5329,9920.0
2017-02-14 12:45:00,67.43,67.43,67.38,67.41,14876.0,48.5401,48.5401,48.5041,48.5257,14876.0
2017-02-14 12:50:00,67.42,67.47,67.41,67.45,13053.0,48.5329,48.5689,48.5257,48.5545,13053.0
2017-02-14 12:55:00,67.45,67.53,67.44,67.47,21052.0,48.5545,48.6121,48.5473,48.5689,21052.0
2017-02-14 13:00:00,67.47,67.52,67.45,67.51,17253.0,48.5689,48.6049,48.5545,48.5977,17253.0
2017-02-14 13:05:00,67.51,67.61,67.48,67.59,18160.0,48.5977,48.6697,48.5761,48.6553,18160.0
2017-02-14 13:10:00,67.6,67.62,67.56,67.58,16323.0,48.6625,48.6769,48.6337,48.6481,16323.0
2017-02-14 13:15:00,67.57,67.62,67.52,67.6,16910.0,48.6409,48.6769,48.6049,48.6625,16910.0
2017-02-14 13:20:00,67.59,67.62,67.54,67.6,14311.0,48.6553,48.6769,48.6193,48.6625,14311.0
2017-02-14 13:25:00,67.6,67.6,67.54,67.57,9576.0,48.6625,48.6625,48.6193,48.6409,9576.0
2017-02-14 13:30:00,67.58,67.61,67.53,67.55,11871.0,48.6481,48.6697,48.6121,48.6265,11871.0
2017-02-14 13:35:00,67.55,67.6,67.54,67.58,10712.0,48.6265,48.6625,48.6193,48.6481,10712.0
2017-02-14 13:40:00,67.57,67.59,67.54,67.55,13447.0,48.6409,48.6553,48.6193,48.6265,13447.0
2017-02-14 13:45:00,67.55,67.55,67.4,67.4,35469.0,48.6265,48.6265,48.5185,48.5185,35469.0
2017-02-14 13:50:00,67.41,67.46,67.4,67.45,12514.0,48.5257,48.5617,48.5185,48.5545,12514.0
2017-02-14 13:55:00,67.47,67.49,67.39,67.39,10717.0,48.5689,48.5833,48.5113,48.5113,10717.0
2017-02-14 14:00:00,67.38,67.41,67.37,67.4,20056.0,48.5041,48.5257,48.4969,48.5185,20056.0
2017-02-14 14:05:00,67.4,67.51,67.38,67.46,22287.0,48.5185,48.5977,48.5041,48.5617,22287.0
2017-02-14 14:10:00,67.48,67.52,67.47,67.48,11211.0,48.5761,48.6049,48.5689,48.5761,11211.0
2017-02-14 14:15:00,67.49,67.52,67.47,67.52,13134.0,48.5833,48.6049,48.5689,48.6049,13134.0
2017-02-14 14:20:00,67.51,67.51,67.46,67.48,23388.0,48.5977,48.5977,48.5617,48.5761,23388.0
2017-02-14 14:25:00,67.49,67.51,67.44,67.51,12584.0,48.5833,48.5977,48.5473,48.5977,12584.0
2017-02-14 14:30:00,67.51,67.53,67.47,67.53,11882.0,48.5977,48.6121,48.5689,48.6121,11882.0
2017-02-14 14:35:00,67.53,67.55,67.48,67.49,13027.0,48.6121,48.6265,48.5761,48.5833,13027.0
2017-02-14 14:40:00,67.48,67.53,67.45,67.51,15498.0,48.5761,48.6121,48.5545,48.5977,15498.0
2017-02-14 14:45:00,67.51,67.52,67.42,67.45,12607.0,48.5977,48.6049,48.5329,48.5545,12607.0
2017-02-14 14:50:00,67.45,67.48,67.39,67.41,16135.0,48.5545,48.5761,48.5113,48.5257,16135.0
2017-02-14 14:55:00,67.41,67.42,67.39,67.4,14974.0,48.5257,48.5329,48.5113,48.5185,14974.0
2017-02-14 15:00:00,67.4,67.45,67.39,67.43,19297.0,48.5185,48.5545,48.5113,48.5401,19297.0
2017-02-14 15:05:00,67.43,67.48,67.41,67.46,14388.0,48.5401,48.5761,48.5257,48.5617,14388.0
2017-02-14 15:10:00,67.46,67.47,67.43,67.47,14163.0,48.5617,48.5689,48.5401,48.5689,14163.0
2017-02-14 15:15:00,67.47,67.51,67.45,67.46,17391.0,48.5689,48.5977,48.5545,48.5617,17391.0
2017-02-14 15:20:00,67.46,67.5,67.45,67.47,21042.0,48.5617,48.5905,48.5545,48.5689,21042.0
2017-02-14 15:25:00,67.48,67.54,67.44,67.53,20563.0,48.5761,48.6193,48.5473,48.6121,20563.0
2017-02-14 15:30:00,67.52,67.59,67.52,67.56,25725.0,48.6049,48.6553,48.6049,48.6337,25725.0
2017-02-14 15:35:00,67.56,67.62,67.56,67.6,34859.0,48.6337,48.6769,48.6337,48.6625,34859.0
2017-02-14 15:40:00,67.6,67.63,67.57,67.6,28137.0,48.6625,48.6841,48.6409,48.6625,28137.0
2017-02-14 15:45:00,67.61,67.63,67.56,67.62,38680.0,48.6697,48.6841,48.6337,48.6769,38680.0
2017-02-14 15:50:00,67.62,67.67,67.61,67.64,63007.0,48.6769,48.7129,48.6697,48.6913,63007.0
2017-02-14 15:55:00,67.63,67.65,67.59,67.61,133865.0,48.6841,48.6985,48.6553,48.6697,133865.0
2017-02-15 09:30:00,67.67,67.95,67.65,67.86,71442.0,48.7129,48.9144,48.6985,48.8496,71442.0
2017-02-15 09:35:00,67.84,67.94,67.77,67.77,24480.0,48.8352,48.9072,48.7848,48.7848,24480.0
2017-02-15 09:40:00,67.82,67.96,67.76,67.78,23748.0,48.8208,48.9216,48.7776,48.792,23748.0
2017-02-15 09:45:00,67.83,67.85,67.45,67.45,22241.0,48.828,48.8424,48.5545,48.5545,22241.0
2017-02-15 09:50:00,67.48,67.57,67.45,67.55,20993.0,48.5761,48.6409,48.5545,48.6265,20993.0
2017-02-15 09:55:00,67.57,67.6,67.46,67.46,18563.0,48.6409,48.6625,48.5617,48.5617,18563.0
2017-02-15 10:00:00,67.47,67.54,67.4,67.42,13545.0,48.5689,48.6193,48.5185,48.5329,13545.0
2017-02-15 10:05:00,67.42,67.45,67.3,67.31,20514.0,48.5329,48.5545,48.4465,48.4537,20514.0
2017-02-15 10:10:00,67.34,67.47,67.31,67.45,12927.0,48.4753,48.5689,48.4537,48.5545,12927.0
2017-02-15 10:15:00,67.47,67.52,67.43,67.49,10138.0,48.5689,48.6049,48.5401,48.5833,10138.0
2017-02-15 10:20:00,67.44,67.46,67.38,67.4,12677.0,48.5473,48.5617,48.5041,48.5185,12677.0
2017-02-15 10:25:00,67.4,67.53,67.37,67.51,12427.0,48.5185,48.6121,48.4969,48.5977,12427.0
2017-02-15 10:30:00,67.55,67.55,67.19,67.26,138897.0,48.6265,48.6265,48.3673,48.4177,138897.0
2017-02-15 10:35:00,67.25,67.37,67.23,67.25,43493.0,48.4105,48.4969,48.3961,48.4105,43493.0
2017-02-15 10:40:00,67.25,67.44,67.24,67.36,30639.0,48.4105,48.5473,48.4033,48.4897,30639.0
2017-02-15 10:45:00,67.36,67.65,67.35,67.64,29613.0,48.4897,48.6985,48.4825,48.6913,29613.0
2017-02-15 10:50:00,67.64,67.68,67.6,67.61,29042.0,48.6913,48.7201,48.6625,48.6697,29042.0
2017-02-15 10:55:00,67.62,67.64,67.45,67.49,27615.0,48.6769,48.6913,48.5545,48.5833,27615.0
2017-02-15 11:00:00,67.48,67.59,67.44,67.56,16870.0,48.5761,48.6553,48.5473,48.6337,16870.0
2017-02-15 11:05:00,67.56,67.57,67.48,67.48,16670.0,48.6337,48.6409,48.5761,48.5761,16670.0
2017-02-15 11:10:00,67.48,67.74,67.48,67.7,25235.0,48.5761,48.7632,48.5761,48.7345,25235.0
2017-02-15 11:15:00,67.7,67.71,67.55,67.64,33469.0,48.7345,48.7417,48.6265,48.6913,33469.0
2017-02-15 11:20:00,67.64,67.69,67.56,67.67,13454.0,48.6913,48.7273,48.6337,48.7129,13454.0
2017-02-15 11:25:00,67.67,67.74,67.62,67.74,28700.0,48.7129,48.7632,48.6769,48.7632,28700.0
2017-02-15 11:30:00,67.73,67.74,67.67,67.73,14129.0,48.756,48.7632,48.7129,48.756,14129.0
2017-02-15 11:35:00,67.71,67.78,67.69,67.76,21814.0,48.7417,48.792,48.7273,48.7776,21814.0
2017-02-15 11:40:00,67.74,67.76,67.58,67.6,15009.0,48.7632,48.7776,48.6481,48.6625,15009.0
2017-02-15 11:45:00,67.6,67.6,67.46,67.46,7801.0,48.6625,48.6625,48.5617,48.5617,7801.0
2017-02-15 11:50:00,67.46,67.48,67.41,67.48,14245.0,48.5617,48.5761,48.5257,48.5761,14245.0
2017-02-15 11:55:00,67.48,67.53,67.42,67.52,7614.0,48.5761,48.6121,48.5329,48.6049,7614.0
2017-02-15 12:00:00,67.53,67.58,67.52,67.52,11310.0,48.6121,48.6481,48.6049,48.6049,11310.0
2017-02-15 12:05:00,67.52,67.56,67.46,67.56,6194.0,48.6049,48.6337,48.5617,48.6337,6194.0
2017-02-15 12:10:00,67.54,67.54,67.47,67.53,6833.0,48.6193,48.6193,48.5689,48.6121,6833.0
2017-02-15 12:15:00,67.53,67.56,67.48,67.55,7921.0,48.6121,48.6337,48.5761,48.6265,7921.0
2017-02-15 12:20:00,67.54,67.68,67.54,67.68,15368.0,48.6193,48.7201,48.6193,48.7201,15368.0
2017-02-15 12:25:00,67.67,67.69,67.61,67.67,16169.0,48.7129,48.7273,48.6697,48.7129,16169.0
2017-02-15 12:30:00,67.67,67.68,67.65,67.68,7729.0,48.7129,48.7201,48.6985,48.7201,7729.0
2017-02-15 12:35:00,67.69,67.74,67.68,67.73,16839.0,48.7273,48.7632,48.7201,48.756,16839.0
2017-02-15 12:40:00,67.74,67.74,67.68,67.7,11813.0,48.7632,48.7632,48.7201,48.7345,11813.0
2017-02-15 12:45:00,67.72,67.77,67.69,67.75,14097.0,48.7489,48.7848,48.7273,48.7704,14097.0
2017-02-15 12:50:00,67.75,67.83,67.75,67.82,14504.0,48.7704,48.828,48.7704,48.8208,14504.0
2017-02-15 12:55:00,67.81,67.81,67.67,67.67,8853.0,48.8136,48.8136,48.7129,48.7129,8853.0
2017-02-15 13:00:00,67.68,67.79,67.68,67.78,7195.0,48.7201,48.7992,48.7201,48.792,7195.0
2017-02-15 13:05:00,67.77,67.79,67.75,67.78,9939.0,48.7848,48.7992,48.7704,48.792,9939.0
2017-02-15 13:10:00,67.78,67.79,67.73,67.74,11305.0,48.792,48.7992,48.756,48.7632,11305.0
2017-02-15 13:15:00,67.75,67.77,67.68,67.76,33552.0,48.7704,48.7848,48.7201,48.7776,33552.0
2017-02-15 13:20:00,67.76,67.81,67.75,67.79,13138.0,48.7776,48.8136,48.7704,48.7992,13138.0
2017-02-15 13:25:00,67.77,67.77,67.73,67.76,7161.0,48.7848,48.7848,48.756,48.7776,7161.0
2017-02-15 13:30:00,67.79,67.79,67.75,67.77,9131.0,48.7992,48.7992,48.7704,48.7848,9131.0
2017-02-15 13:35:00,67.77,67.78,67.72,67.72,14449.0,48.7848,48.792,48.7489,48.7489,14449.0
2017-02-15 13:40:00,67.73,67.77,67.72,67.77,26856.0,48.756,48.7848,48.7489,48.7848,26856.0
2017-02-15 13:45:00,67.78,67.89,67.78,67.86,18938.0,48.792,48.8712,48.792,48.8496,18938.0
2017-02-15 13:50:00,67.86,67.92,67.83,67.89,16039.0,48.8496,48.8928,48.828,48.8712,16039.0
2017-02-15 13:55:00,67.89,67.92,67.78,67.8,17270.0,48.8712,48.8928,48.792,48.8064,17270.0
2017-02-15 14:00:00,67.81,67.92,67.81,67.88,17397.0,48.8136,48.8928,48.8136,48.864,17397.0
2017-02-15 14:05:00,67.89,67.9,67.76,67.79,13100.0,48.8712,48.8784,48.7776,48.7992,13100.0
2017-02-15 14:10:00,67.78,67.81,67.73,67.79,14189.0,48.792,48.8136,48.756,48.7992,14189.0
2017-02-15 14:15:00,67.77,67.82,67.77,67.8,13109.0,48.7848,48.8208,48.7848,48.8064,13109.0
2017-02-15 14:20:00,67.78,67.79,67.72,67.76,9454.0,48.792,48.7992,48.7489,48.7776,9454.0
2017-02-15 14:25:00,67.77,67.8,67.76,67.79,11975.0,48.7848,48.8064,48.7776,48.7992,11975.0
2017-02-15 14:30:00,67.78,67.79,67.71,67.75,38357.0,48.792,48.7992,48.7417,48.7704,38357.0
2017-02-15 14:35:00,67.72,67.75,67.63,67.63,76158.0,48.7489,48.7704,48.6841,48.6841,76158.0
2017-02-15 14:40:00,67.62,67.74,67.62,67.74,18940.0,48.6769,48.7632,48.6769,48.7632,18940.0
2017-02-15 14:45:00,67.73,67.75,67.68,67.73,18126.0,48.756,48.7704,48.7201,48.756,18126.0
2017-02-15 14:50:00,67.71,67.75,67.71,67.74,21316.0,48.7417,48.7704,48.7417,48.7632,21316.0
2017-02-15 14:55:00,67.75,67.78,67.73,67.77,21855.0,48.7704,48.792,48.756,48.7848,21855.0
2017-02-15 15:00:00,67.76,67.78,67.74,67.76,13103.0,48.7776,48.792,48.7632,48.7776,13103.0
2017-02-15 15:05:00,67.76,67.77,67.72,67.75,25099.0,48.7776,48.7848,48.7489,48.7704,25099.0
2017-02-15 15:10:00,67.75,67.82,67.74,67.82,18935.0,48.7704,48.8208,48.7632,48.8208,18935.0
2017-02-15 15:15:00,67.83,67.87,67.82,67.83,19847.0,48.828,48.8568,48.8208,48.828,19847.0
2017-02-15 15:20:00,67.83,67.83,67.78,67.78,22385.0,48.828,48.828,48.792,48.792,22385.0
2017-02-15 15:25:00,67.78,67.79,67.73,67.75,23477.0,48.792,48.7992,48.756,48.7704,23477.0
2017-02-15 15:30:00,67.74,67.77,67.72,67.75,34431.0,48.7632,48.7848,48.7489,48.7704,34431.0
2017-02-15 15:35:00,67.74,67.76,67.69,67.74,37040.0,48.7632,48.7776,48.7273,48.7632,37040.0
2017-02-15 15:40:00,67.74,67.74,67.65,67.65,50301.0,48.7632,48.7632,48.6985,48.6985,50301.0
2017-02-15 15:45:00,67.65,67.71,67.65,67.69,40825.0,48.6985,48.7417,48.6985,48.7273,40825.0
2017-02-15 15:50:00,67.69,67.7,67.66,67.69,55286.0,48.7273,48.7345,48.7057,48.7273,55286.0
2017-02-15 15:55:00,67.69,67.76,67.67,67.75,190816.0,48.7273,48.7776,48.7129,48.7704,190816.0
2017-02-16 09:30:00,67.57,67.61,67.02,67.05,137154.0,48.6409,48.6697,48.2449,48.2665,137154.0
2017-02-16 09:35:00,67.05,67.22,66.83,67.2,146392.0,48.2665,48.3889,48.1082,48.3745,146392.0
2017-02-16 09:40:00,67.2,67.42,67.2,67.34,29216.0,48.3745,48.5329,48.3745,48.4753,29216.0
2017-02-16 09:45:00,67.28,67.45,67.26,67.42,20307.0,48.4321,48.5545,48.4177,48.5329,20307.0
2017-02-16 09:50:00,67.4,67.4,67.29,67.37,15177.0,48.5185,48.5185,48.4393,48.4969,15177.0
2017-02-16 09:55:00,67.37,67.5,67.37,67.39,26685.0,48.4969,48.5905,48.4969,48.5113,26685.0
2017-02-16 10:00:00,67.39,67.42,67.25,67.31,37580.0,48.5113,48.5329,48.4105,48.4537,37580.0
2017-02-16 10:05:00,67.33,67.41,67.32,67.4,17248.0,48.4681,48.5257,48.4609,48.5185,17248.0
2017-02-16 10:10:00,67.4,67.41,67.32,67.38,12636.0,48.5185,48.5257,48.4609,48.5041,12636.0
2017-02-16 10:15:00,67.38,67.42,67.21,67.25,28002.0,48.5041,48.5329,48.3817,48.4105,28002.0
2017-02-16 10:20:00,67.25,67.34,67.17,67.26,28519.0,48.4105,48.4753,48.3529,48.4177,28519.0
2017-02-16 10:25:00,67.27,67.27,67.09,67.11,31419.0,48.4249,48.4249,48.2953,48.3097,31419.0
2017-02-16 10:30:00,67.1,67.22,67.07,67.21,49263.0,48.3025,48.3889,48.2809,48.3817,49263.0
2017-02-16 10:35:00,67.22,67.22,67.07,67.17,64506.0,48.3889,48.3889,48.2809,48.3529,64506.0
2017-02-16 10:40:00,67.17,67.25,67.16,67.24,32294.0,48.3529,48.4105,48.3457,48.4033,32294.0
2017-02-16 10:45:00,67.23,67.24,67.08,67.09,24836.0,48.3961,48.4033,48.2881,48.2953,24836.0
2017-02-16 10:50:00,67.11,67.11,66.91,66.93,93542.0,48.3097,48.3097,48.1658,48.1802,93542.0
2017-02-16 10:55:00,66.93,67.03,66.86,67.03,58999.0,48.1802,48.2521,48.1298,48.2521,58999.0
2017-02-16 11:00:00,67.03,67.12,66.99,67.12,39704.0,48.2521,48.3169,48.2234,48.3169,39704.0
2017-02-16 11:05:00,67.12,67.14,66.94,67.02,39125.0,48.3169,48.3313,48.1874,48.2449,39125.0
2017-02-16 11:10:00,67.02,67.03,66.92,66.97,35083.0,48.2449,48.2521,48.173,48.209,35083.0
2017-02-16 11:15:00,66.97,66.98,66.9,66.94,30717.0,48.209,48.2162,48.1586,48.1874,30717.0
2017-02-16 11:20:00,66.94,67.04,66.94,67.0,43931.0,48.1874,48.2593,48.1874,48.2306,43931.0
2017-02-16 11:25:00,66.99,67.12,66.99,67.11,40450.0,48.2234,48.3169,48.2234,48.3097,40450.0
2017-02-16 11:30:00,67.12,67.12,66.96,66.99,39432.0,48.3169,48.3169,48.2018,48.2234,39432.0
2017-02-16 11:35:00,66.99,67.01,66.92,67.0,50307.0,48.2234,48.2378,48.173,48.2306,50307.0
2017-02-16 11:40:00,66.99,66.99,66.89,66.89,36163.0,48.2234,48.2234,48.1514,48.1514,36163.0
2017-02-16 11:45:00,66.91,66.91,66.88,66.91,22189.0,48.1658,48.1658,48.1442,48.1658,22189.0
2017-02-16 11:50:00,66.9,66.93,66.85,66.86,38829.0,48.1586,48.1802,48.1226,48.1298,38829.0
2017-02-16 11:55:00,66.85,66.89,66.81,66.84,39731.0,48.1226,48.1514,48.0938,48.1154,39731.0
2017-02-16 12:00:00,66.83,66.87,66.78,66.8,45637.0,48.1082,48.137,48.0722,48.0866,45637.0
2017-02-16 12:05:00,66.8,66.87,66.78,66.85,51992.0,48.0866,48.137,48.0722,48.1226,51992.0
2017-02-16 12:10:00,66.84,66.85,66.74,66.74,31316.0,48.1154,48.1226,48.0434,48.0434,31316.0
2017-02-16 12:15:00,66.75,66.79,66.71,66.75,26947.0,48.0506,48.0794,48.0218,48.0506,26947.0
2017-02-16 12:20:00,66.75,66.78,66.72,66.75,30110.0,48.0506,48.0722,48.029,48.0506,30110.0
2017-02-16 12:25:00,66.76,66.77,66.72,66.76,17064.0,48.0578,48.065,48.029,48.0578,17064.0
2017-02-16 12:30:00,66.76,66.8,66.74,66.8,31062.0,48.0578,48.0866,48.0434,48.0866,31062.0
2017-02-16 12:35:00,66.79,66.82,66.74,66.78,49655.0,48.0794,48.101,48.0434,48.0722,49655.0
2017-02-16 12:40:00,66.77,66.78,66.72,66.76,24136.0,48.065,48.0722,48.029,48.0578,24136.0
2017-02-16 12:45:00,66.76,66.76,66.72,66.74,10787.0,48.0578,48.0578,48.029,48.0434,10787.0
2017-02-16 12:50:00,66.74,66.82,66.73,66.75,48757.0,48.0434,48.101,48.0362,48.0506,48757.0
2017-02-16 12:55:00,66.75,66.78,66.73,66.75,48993.0,48.0506,48.0722,48.0362,48.0506,48993.0
2017-02-16 13:00:00,66.75,66.77,66.66,66.68,69246.0,48.0506,48.065,47.9858,48.0002,69246.0
2017-02-16 13:05:00,66.7,66.77,66.7,66.75,35976.0,48.0146,48.065,48.0146,48.0506,35976.0
2017-02-16 13:10:00,66.75,66.77,66.67,66.69,60683.0,48.0506,48.065,47.993,48.0074,60683.0
2017-02-16 13:15:00,66.69,66.74,66.66,66.7,27457.0,48.0074,48.0434,47.9858,48.0146,27457.0
2017-02-16 13:20:00,66.72,66.76,66.71,66.74,58317.0,48.029,48.0578,48.0218,48.0434,58317.0
2017-02-16 13:25:00,66.73,66.87,66.72,66.87,40190.0,48.0362,48.137,48.029,48.137,40190.0
2017-02-16 13:30:00,66.87,66.92,66.75,66.81,58977.0,48.137,48.173,48.0506,48.0938,58977.0
2017-02-16 13:35:00,66.81,66.88,66.77,66.88,46896.0,48.0938,48.1442,48.065,48.1442,46896.0
2017-02-16 13:40:00,66.88,66.88,66.79,66.81,44980.0,48.1442,48.1442,48.0794,48.0938,44980.0
2017-02-16 13:45:00,66.81,66.81,66.71,66.75,37356.0,48.0938,48.0938,48.0218,48.0506,37356.0
2017-02-16 13:50:00,66.75,66.76,66.72,66.72,33203.0,48.0506,48.0578,48.029,48.029,33203.0
2017-02-16 13:55:00,66.74,66.79,66.73,66.76,43199.0,48.0434,48.0794,48.0362,48.0578,43199.0
2017-02-16 14:00:00,66.76,66.76,66.72,66.74,29138.0,48.0578,48.0578,48.029,48.0434,29138.0
2017-02-16 14:05:00,66.74,66.77,66.68,66.74,34971.0,48.0434,48.065,48.0002,48.0434,34971.0
2017-02-16 14:10:00,66.74,66.81,66.72,66.73,45500.0,48.0434,48.0938,48.029,48.0362,45500.0
2017-02-16 14:15:00,66.74,66.75,66.71,66.72,22914.0,48.0434,48.0506,48.0218,48.029,22914.0
2017-02-16 14:20:00,66.72,66.75,66.7,66.73,20443.0,48.029,48.0506,48.0146,48.0362,20443.0
2017-02-16 14:25:00,66.74,66.75,66.71,66.75,31106.0,48.0434,48.0506,48.0218,48.0506,31106.0
2017-02-16 14:30:00,66.75,66.8,66.75,66.79,36009.0,48.0506,48.0866,48.0506,48.0794,36009.0
2017-02-16 14:35:00,66.8,66.8,66.68,66.68,25744.0,48.0866,48.0866,48.0002,48.0002,25744.0
2017-02-16 14:40:00,66.68,66.71,66.65,66.65,64372.0,48.0002,48.0218,47.9786,47.9786,64372.0
2017-02-16 14:45:00,66.66,66.72,66.65,66.67,29937.0,47.9858,48.029,47.9786,47.993,29937.0
2017-02-16 14:50:00,66.67,66.68,66.59,66.6,60575.0,47.993,48.0002,47.9354,47.9426,60575.0
2017-02-16 14:55:00,66.61,66.67,66.59,66.64,48192.0,47.9498,47.993,47.9354,47.9714,48192.0
2017-02-16 15:00:00,66.64,66.68,66.62,66.64,38638.0,47.9714,48.0002,47.957,47.9714,38638.0
2017-02-16 15:05:00,66.64,66.64,66.55,66.57,28251.0,47.9714,47.9714,47.9066,47.921,28251.0
2017-02-16 15:10:00,66.57,66.57,66.44,66.45,76909.0,47.921,47.921,47.8274,47.8346,76909.0
2017-02-16 15:15:00,66.45,66.57,66.39,66.56,96142.0,47.8346,47.921,47.7914,47.9138,96142.0
2017-02-16 15:20:00,66.56,66.65,66.55,66.62,79510.0,47.9138,47.9786,47.9066,47.957,79510.0
2017-02-16 15:25:00,66.62,66.68,66.6,66.62,60342.0,47.957,48.0002,47.9426,47.957,60342.0
2017-02-16 15:30:00,66.62,66.68,66.61,66.67,57102.0,47.957,48.0002,47.9498,47.993,57102.0
2017-02-16 15:35:00,66.67,66.67,66.62,66.65,71312.0,47.993,47.993,47.957,47.9786,71312.0
2017-02-16 15:40:00,66.65,66.65,66.62,66.65,77667.0,47.9786,47.9786,47.957,47.9786,77667.0
2017-02-16 15:45:00,66.63,66.66,66.54,66.55,109125.0,47.9642,47.9858,47.8994,47.9066,109125.0
2017-02-16 15:50:00,66.54,66.56,66.49,66.49,127258.0,47.8994,47.9138,47.8634,47.8634,127258.0
2017-02-16 15:55:00,66.49,66.62,66.49,66.59,285259.0,47.8634,47.957,47.8634,47.9354,285259.0
2017-02-17 09:30:00,66.32,66.35,65.89,66.34,217298.0,47.741,47.7626,47.4315,47.7554,217298.0
2017-02-17 09:35:00,66.36,66.48,66.29,66.47,28688.0,47.7698,47.8562,47.7195,47.849,28688.0
2017-02-17 09:40:00,66.45,66.51,66.02,66.07,37767.0,47.8346,47.8778,47.5251,47.5611,37767.0
2017-02-17 09:45:00,66.05,66.32,66.04,66.22,44959.0,47.5467,47.741,47.5395,47.6691,44959.0
2017-02-17 09:50:00,66.2,66.22,65.98,66.0,38953.0,47.6547,47.6691,47.4963,47.5107,38953.0
2017-02-17 09:55:00,66.0,66.02,65.85,65.97,53547.0,47.5107,47.5251,47.4027,47.4891,53547.0
2017-02-17 10:00:00,65.97,65.98,65.8,65.88,61627.0,47.4891,47.4963,47.3667,47.4243,61627.0
2017-02-17 10:05:00,65.9,65.93,65.71,65.77,56743.0,47.4387,47.4603,47.3019,47.3451,56743.0
2017-02-17 10:10:00,65.78,65.89,65.74,65.75,40308.0,47.3523,47.4315,47.3235,47.3307,40308.0
2017-02-17 10:15:00,65.76,65.79,65.65,65.67,81273.0,47.3379,47.3595,47.2587,47.2731,81273.0
2017-02-17 10:20:00,65.66,65.78,65.64,65.73,79352.0,47.2659,47.3523,47.2515,47.3163,79352.0
2017-02-17 10:25:00,65.72,65.92,65.72,65.87,58689.0,47.3091,47.4531,47.3091,47.4171,58689.0
2017-02-17 10:30:00,65.87,66.01,65.87,65.95,34101.0,47.4171,47.5179,47.4171,47.4747,34101.0
2017-02-17 10:35:00,65.94,65.96,65.81,65.88,26944.0,47.4675,47.4819,47.3739,47.4243,26944.0
2017-02-17 10:40:00,65.89,66.09,65.89,66.05,47837.0,47.4315,47.5755,47.4315,47.5467,47837.0
2017-02-17 10:45:00,66.06,66.11,65.94,65.97,44168.0,47.5539,47.5899,47.4675,47.4891,44168.0
2017-02-17 10:50:00,65.96,66.1,65.94,66.04,27812.0,47.4819,47.5827,47.4675,47.5395,27812.0
2017-02-17 10:55:00,66.03,66.11,66.02,66.07,32028.0,47.5323,47.5899,47.5251,47.5611,32028.0
2017-02-17 11:00:00,66.07,66.12,66.06,66.08,35000.0,47.5611,47.5971,47.5539,47.5683,35000.0
2017-02-17 11:05:00,66.08,66.08,65.94,65.99,30642.0,47.5683,47.5683,47.4675,47.5035,30642.0
2017-02-17 11:10:00,66.01,66.12,66.01,66.07,50094.0,47.5179,47.5971,47.5179,47.5611,50094.0
2017-02-17 11:15:00,66.08,66.17,66.05,66.06,17164.0,47.5683,47.6331,47.5467,47.5539,17164.0
2017-02-17 11:20:00,66.04,66.05,65.78,65.87,69053.0,47.5395,47.5467,47.3523,47.4171,69053.0
2017-02-17 11:25:00,65.9,65.94,65.78,65.86,32661.0,47.4387,47.4675,47.3523,47.4099,32661.0
2017-02-17 11:30:00,65.86,65.99,65.82,65.98,30034.0,47.4099,47.5035,47.3811,47.4963,30034.0
2017-02-17 11:35:00,65.98,65.98,65.69,65.7,36872.0,47.4963,47.4963,47.2875,47.2947,36872.0
2017-02-17 11:40:00,65.72,65.72,65.54,65.6,95482.0,47.3091,47.3091,47.1796,47.2227,95482.0
2017-02-17 11:45:00,65.61,65.72,65.59,65.71,49246.0,47.2299,47.3091,47.2156,47.3019,49246.0
2017-02-17 11:50:00,65.72,65.74,65.67,65.7,47280.0,47.3091,47.3235,47.2731,47.2947,47280.0
2017-02-17 11:55:00,65.7,65.77,65.68,65.74,40069.0,47.2947,47.3451,47.2803,47.3235,40069.0
2017-02-17 12:00:00,65.74,65.76,65.63,65.73,72903.0,47.3235,47.3379,47.2443,47.3163,72903.0
2017-02-17 12:05:00,65.74,65.76,65.69,65.72,35023.0,47.3235,47.3379,47.2875,47.3091,35023.0
2017-02-17 12:10:00,65.72,65.74,65.64,65.64,33172.0,47.3091,47.3235,47.2515,47.2515,33172.0
2017-02-17 12:15:00,65.64,65.7,65.63,65.68,22026.0,47.2515,47.2947,47.2443,47.2803,22026.0
2017-02-17 12:20:00,65.68,65.69,65.57,65.6,24333.0,47.2803,47.2875,47.2012,47.2227,24333.0
2017-02-17 12:25:00,65.57,65.59,65.43,65.45,45504.0,47.2012,47.2156,47.1004,47.1148,45504.0
2017-02-17 12:30:00,65.45,65.55,65.45,65.53,29545.0,47.1148,47.1868,47.1148,47.1724,29545.0
2017-02-17 12:35:00,65.52,65.61,65.36,65.44,61404.0,47.1652,47.2299,47.05,47.1076,61404.0
2017-02-17 12:40:00,65.42,65.49,65.4,65.43,21809.0,47.0932,47.1436,47.0788,47.1004,21809.0
2017-02-17 12:45:00,65.43,65.46,65.32,65.32,30830.0,47.1004,47.122,47.0212,47.0212,30830.0
2017-02-17 12:50:00,65.31,65.33,65.14,65.14,71665.0,47.014,47.0284,46.8916,46.8916,71665.0
2017-02-17 12:55:00,65.14,65.27,65.14,65.23,29622.0,46.8916,46.9852,46.8916,46.9564,29622.0
2017-02-17 13:00:00,65.23,65.27,65.21,65.27,25198.0,46.9564,46.9852,46.942,46.9852,25198.0
2017-02-17 13:05:00,65.27,65.29,65.11,65.17,48807.0,46.9852,46.9996,46.87,46.9132,48807.0
2017-02-17 13:10:00,65.18,65.28,65.18,65.21,25906.0,46.9204,46.9924,46.9204,46.942,25906.0
2017-02-17 13:15:00,65.2,65.29,65.16,65.22,20410.0,46.9348,46.9996,46.906,46.9492,20410.0
2017-02-17 13:20:00,65.2,65.26,65.19,65.23,18210.0,46.9348,46.978,46.9276,46.9564,18210.0
2017-02-17 13:25:00,65.23,65.27,65.19,65.25,24451.0,46.9564,46.9852,46.9276,46.9708,24451.0
2017-02-17 13:30:00,65.27,65.3,65.21,65.28,27103.0,46.9852,47.0068,46.942,46.9924,27103.0
2017-02-17 13:35:00,65.29,65.29,65.21,65.27,16234.0,46.9996,46.9996,46.942,46.9852,16234.0
2017-02-17 13:40:00,65.26,65.34,65.22,65.34,21040.0,46.978,47.0356,46.9492,47.0356,21040.0
2017-02-17 13:45:00,65.33,65.33,65.25,65.27,20998.0,47.0284,47.0284,46.9708,46.9852,20998.0
2017-02-17 13:50:00,65.26,65.28,65.23,65.27,21271.0,46.978,46.9924,46.9564,46.9852,21271.0
2017-02-17 13:55:00,65.27,65.29,65.23,65.26,24237.0,46.9852,46.9996,46.9564,46.978,24237.0
2017-02-17 14:00:00,65.26,65.32,65.24,65.3,34661.0,46.978,47.0212,46.9636,47.0068,34661.0
2017-02-17 14:05:00,65.3,65.31,65.25,65.26,26030.0,47.0068,47.014,46.9708,46.978,26030.0
2017-02-17 14:10:00,65.25,65.29,65.23,65.28,26060.0,46.9708,46.9996,46.9564,46.9924,26060.0
2017-02-17 14:15:00,65.3,65.35,65.27,65.3,24079.0,47.0068,47.0428,46.9852,47.0068,24079.0
2017-02-17 14:20:00,65.32,65.41,65.31,65.38,24098.0,47.0212,47.086,47.014,47.0644,24098.0
2017-02-17 14:25:00,65.38,65.41,65.35,65.39,22166.0,47.0644,47.086,47.0428,47.0716,22166.0
2017-02-17 14:30:00,65.38,65.47,65.36,65.43,28529.0,47.0644,47.1292,47.05,47.1004,28529.0
2017-02-17 14:35:00,65.43,65.53,65.39,65.51,24373.0,47.1004,47.1724,47.0716,47.158,24373.0
2017-02-17 14:40:00,65.51,65.51,65.42,65.44,31959.0,47.158,47.158,47.0932,47.1076,31959.0
2017-02-17 14:45:00,65.44,65.5,65.43,65.5,17114.0,47.1076,47.1508,47.1004,47.1508,17114.0
2017-02-17 14:50:00,65.5,65.51,65.46,65.51,23007.0,47.1508,47.158,47.122,47.158,23007.0
2017-02-17 14:55:00,65.5,65.58,65.43,65.43,26877.0,47.1508,47.2084,47.1004,47.1004,26877.0
2017-02-17 15:00:00,65.44,65.48,65.38,65.39,42016.0,47.1076,47.1364,47.0644,47.0716,42016.0
2017-02-17 15:05:00,65.39,65.48,65.39,65.43,40595.0,47.0716,47.1364,47.0716,47.1004,40595.0
2017-02-17 15:10:00,65.44,65.48,65.4,65.4,41211.0,47.1076,47.1364,47.0788,47.0788,41211.0
2017-02-17 15:15:00,65.4,65.43,65.34,65.36,49242.0,47.0788,47.1004,47.0356,47.05,49242.0
2017-02-17 15:20:00,65.36,65.47,65.35,65.43,39628.0,47.05,47.1292,47.0428,47.1004,39628.0
2017-02-17 15:25:00,65.44,65.52,65.43,65.47,135784.0,47.1076,47.1652,47.1004,47.1292,135784.0
2017-02-17 15:30:00,65.47,65.54,65.47,65.5,49194.0,47.1292,47.1796,47.1292,47.1508,49194.0
2017-02-17 15:35:00,65.49,65.54,65.47,65.48,56708.0,47.1436,47.1796,47.1292,47.1364,56708.0
2017-02-17 15:40:00,65.48,65.53,65.43,65.43,93081.0,47.1364,47.1724,47.1004,47.1004,93081.0
2017-02-17 15:45:00,65.43,65.5,65.38,65.39,106917.0,47.1004,47.1508,47.0644,47.0716,106917.0
2017-02-17 15:50:00,65.39,65.44,65.34,65.34,118814.0,47.0716,47.1076,47.0356,47.0356,118814.0
2017-02-17 15:55:00,65.35,65.5,65.29,65.48,326974.0,47.0428,47.1508,46.9996,47.1364,326974.0
2017-02-21 09:30:00,65.98,66.16,65.62,65.72,116790.0,47.4963,47.6259,47.2371,47.3091,116790.0
2017-02-21 09:35:00,65.74,65.9,65.64,65.65,30668.0,47.3235,47.4387,47.2515,47.2587,30668.0
2017-02-21 09:40:00,65.73,65.79,65.65,65.7,38363.0,47.3163,47.3595,47.2587,47.2947,38363.0
2017-02-21 09:45:00,65.7,65.85,65.65,65.83,59621.0,47.2947,47.4027,47.2587,47.3883,59621.0
2017-02-21 09:50:00,65.83,66.02,65.82,65.88,36772.0,47.3883,47.5251,47.3811,47.4243,36772.0
2017-02-21 09:55:00,65.89,65.9,65.8,65.82,31959.0,47.4315,47.4387,47.3667,47.3811,31959.0
2017-02-21 10:00:00,65.83,65.88,65.78,65.86,36055.0,47.3883,47.4243,47.3523,47.4099,36055.0
2017-02-21 10:05:00,65.85,66.04,65.83,66.02,40667.0,47.4027,47.5395,47.3883,47.5251,40667.0
2017-02-21 10:10:00,66.04,66.09,66.01,66.02,48269.0,47.5395,47.5755,47.5179,47.5251,48269.0
2017-02-21 10:15:00,66.03,66.09,66.02,66.09,28201.0,47.5323,47.5755,47.5251,47.5755,28201.0
2017-02-21 10:20:00,66.09,66.23,66.08,66.23,55977.0,47.5755,47.6763,47.5683,47.6763,55977.0
2017-02-21 10:25:00,66.23,66.34,66.22,66.32,37782.0,47.6763,47.7554,47.6691,47.741,37782.0
2017-02-21 10:30:00,66.33,66.33,66.05,66.07,52031.0,47.7482,47.7482,47.5467,47.5611,52031.0
2017-02-21 10:35:00,66.07,66.12,65.97,65.97,61451.0,47.5611,47.5971,47.4891,47.4891,61451.0
2017-02-21 10:40:00,65.98,66.03,65.92,65.94,57410.0,47.4963,47.5323,47.4531,47.4675,57410.0
2017-02-21 10:45:00,65.95,65.98,65.88,65.89,69421.0,47.4747,47.4963,47.4243,47.4315,69421.0
2017-02-21 10:50:00,65.89,65.99,65.89,65.98,29207.0,47.4315,47.5035,47.4315,47.4963,29207.0
2017-02-21 10:55:00,65.99,65.99,65.86,65.86,28189.0,47.5035,47.5035,47.4099,47.4099,28189.0
2017-02-21 11:00:00,65.87,65.98,65.87,65.9,25243.0,47.4171,47.4963,47.4171,47.4387,25243.0
2017-02-21 11:05:00,65.9,65.94,65.88,65.9,27665.0,47.4387,47.4675,47.4243,47.4387,27665.0
2017-02-21 11:10:00,65.91,66.01,65.91,65.96,35447.0,47.4459,47.5179,47.4459,47.4819,35447.0
2017-02-21 11:15:00,65.95,65.98,65.91,65.97,33413.0,47.4747,47.4963,47.4459,47.4891,33413.0
2017-02-21 11:20:00,65.97,65.98,65.79,65.81,80167.0,47.4891,47.4963,47.3595,47.3739,80167.0
2017-02-21 11:25:00,65.81,65.9,65.8,65.82,37539.0,47.3739,47.4387,47.3667,47.3811,37539.0
2017-02-21 11:30:00,65.82,65.83,65.64,65.65,28294.0,47.3811,47.3883,47.2515,47.2587,28294.0
2017-02-21 11:35:00,65.65,65.73,65.53,65.73,42325.0,47.2587,47.3163,47.1724,47.3163,42325.0
2017-02-21 11:40:00,65.74,65.91,65.72,65.91,23855.0,47.3235,47.4459,47.3091,47.4459,23855.0
2017-02-21 11:45:00,65.91,65.93,65.75,65.78,19687.0,47.4459,47.4603,47.3307,47.3523,19687.0
2017-02-21 11:50:00,65.79,65.96,65.79,65.93,27501.0,47.3595,47.4819,47.3595,47.4603,27501.0
2017-02-21 11:55:00,65.96,66.13,65.95,66.07,49109.0,47.4819,47.6043,47.4747,47.5611,49109.0
2017-02-21 12:00:00,66.08,66.15,66.03,66.15,31997.0,47.5683,47.6187,47.5323,47.6187,31997.0
2017-02-21 12:05:00,66.14,66.16,66.11,66.13,30012.0,47.6115,47.6259,47.5899,47.6043,30012.0
2017-02-21 12:10:00,66.13,66.15,66.11,66.13,17710.0,47.6043,47.6187,47.5899,47.6043,17710.0
2017-02-21 12:15:00,66.13,66.18,66.13,66.15,17538.0,47.6043,47.6403,47.6043,47.6187,17538.0
2017-02-21 12:20:00,66.15,66.17,66.07,66.08,65939.0,47.6187,47.6331,47.5611,47.5683,65939.0
2017-02-21 12:25:00,66.07,66.13,66.04,66.11,13044.0,47.5611,47.6043,47.5395,47.5899,13044.0
2017-02-21 12:30:00,66.12,66.16,66.11,66.13,11772.0,47.5971,47.6259,47.5899,47.6043,11772.0
2017-02-21 12:35:00,66.12,66.12,66.06,66.07,15984.0,47.5971,47.5971,47.5539,47.5611,15984.0
2017-02-21 12:40:00,66.07,66.21,66.06,66.19,33902.0,47.5611,47.6619,47.5539,47.6475,33902.0
2017-02-21 12:45:00,66.19,66.19,66.08,66.09,13642.0,47.6475,47.6475,47.5683,47.5755,13642.0
2017-02-21 12:50:00,66.09,66.1,66.04,66.09,14035.0,47.5755,47.5827,47.5395,47.5755,14035.0
2017-02-21 12:55:00,66.09,66.09,66.05,66.07,13153.0,47.5755,47.5755,47.5467,47.5611,13153.0
2017-02-21 13:00:00,66.08,66.08,66.0,66.01,26604.0,47.5683,47.5683,47.5107,47.5179,26604.0
2017-02-21 13:05:00,66.01,66.03,65.95,66.0,33771.0,47.5179,47.5323,47.4747,47.5107,33771.0
2017-02-21 13:10:00,65.99,66.0,65.79,65.8,77239.0,47.5035,47.5107,47.3595,47.3667,77239.0
2017-02-21 13:15:00,65.8,65.91,65.68,65.89,169902.0,47.3667,47.4459,47.2803,47.4315,169902.0
2017-02-21 13:20:00,65.9,66.16,65.88,66.09,40003.0,47.4387,47.6259,47.4243,47.5755,40003.0
2017-02-21 13:25:00,66.09,66.16,66.05,66.12,22693.0,47.5755,47.6259,47.5467,47.5971,22693.0
2017-02-21 13:30:00,66.12,66.18,66.04,66.05,34121.0,47.5971,47.6403,47.5395,47.5467,34121.0
2017-02-21 13:35:00,66.06,66.17,66.06,66.15,21209.0,47.5539,47.6331,47.5539,47.6187,21209.0
2017-02-21 13:40:00,66.15,66.29,66.14,66.26,33515.0,47.6187,47.7195,47.6115,47.6979,33515.0
2017-02-21 13:45:00,66.26,66.28,66.19,66.26,33366.0,47.6979,47.7123,47.6475,47.6979,33366.0
2017-02-21 13:50:00,66.25,66.26,66.2,66.26,24522.0,47.6907,47.6979,47.6547,47.6979,24522.0
2017-02-21 13:55:00,66.27,66.28,66.2,66.21,22899.0,47.7051,47.7123,47.6547,47.6619,22899.0
2017-02-21 14:00:00,66.2,66.21,66.11,66.14,31230.0,47.6547,47.6619,47.5899,47.6115,31230.0
2017-02-21 14:05:00,66.14,66.14,66.09,66.13,38126.0,47.6115,47.6115,47.5755,47.6043,38126.0
2017-02-21 14:10:00,66.12,66.2,66.11,66.19,22936.0,47.5971,47.6547,47.5899,47.6475,22936.0
2017-02-21 14:15:00,66.18,66.29,66.17,66.29,27959.0,47.6403,47.7195,47.6331,47.7195,27959.0
2017-02-21 14:20:00,66.29,66.32,66.27,66.3,30938.0,47.7195,47.741,47.7051,47.7267,30938.0
2017-02-21 14:25:00,66.31,66.36,66.29,66.35,38855.0,47.7338,47.7698,47.7195,47.7626,38855.0
2017-02-21 14:30:00,66.35,66.38,66.33,66.37,18550.0,47.7626,47.7842,47.7482,47.777,18550.0
2017-02-21 14:35:00,66.37,66.43,66.35,66.41,53972.0,47.777,47.8202,47.7626,47.8058,53972.0
2017-02-21 14:40:00,66.4,66.41,66.35,66.39,18743.0,47.7986,47.8058,47.7626,47.7914,18743.0
2017-02-21 14:45:00,66.38,66.45,66.37,66.44,21244.0,47.7842,47.8346,47.777,47.8274,21244.0
2017-02-21 14:50:00,66.45,66.45,66.4,66.4,26218.0,47.8346,47.8346,47.7986,47.7986,26218.0
2017-02-21 14:55:00,66.41,66.47,66.39,66.45,33315.0,47.8058,47.849,47.7914,47.8346,33315.0
2017-02-21 15:00:00,66.45,66.46,66.35,66.36,34031.0,47.8346,47.8418,47.7626,47.7698,34031.0
2017-02-21 15:05:00,66.36,66.42,66.35,66.41,28385.0,47.7698,47.813,47.7626,47.8058,28385.0
2017-02-21 15:10:00,66.41,66.42,66.36,66.37,36007.0,47.8058,47.813,47.7698,47.777,36007.0
2017-02-21 15:15:00,66.37,66.39,66.36,66.37,26375.0,47.777,47.7914,47.7698,47.777,26375.0
2017-02-21 15:20:00,66.37,66.39,66.36,66.36,34119.0,47.777,47.7914,47.7698,47.7698,34119.0
2017-02-21 15:25:00,66.37,66.44,66.36,66.41,48030.0,47.777,47.8274,47.7698,47.8058,48030.0
2017-02-21 15:30:00,66.42,66.42,66.38,66.41,46125.0,47.813,47.813,47.7842,47.8058,46125.0
2017-02-21 15:35:00,66.41,66.41,66.28,66.29,60557.0,47.8058,47.8058,47.7123,47.7195,60557.0
2017-02-21 15:40:00,66.3,66.34,66.28,66.3,53676.0,47.7267,47.7554,47.7123,47.7267,53676.0
2017-02-21 15:45:00,66.31,66.39,66.3,66.37,90761.0,47.7338,47.7914,47.7267,47.777,90761.0
2017-02-21 15:50:00,66.37,66.38,66.32,66.34,81280.0,47.777,47.7842,47.741,47.7554,81280.0
2017-02-21 15:55:00,66.34,66.38,66.23,66.27,272100.0,47.7554,47.7842,47.6763,47.7051,272100.0
2017-02-22 09:30:00,66.13,66.52,66.06,66.49,106847.0,47.6043,47.885,47.5539,47.8634,106847.0
2017-02-22 09:35:00,66.46,66.48,66.23,66.34,31451.0,47.8418,47.8562,47.6763,47.7554,31451.0
2017-02-22 09:40:00,66.37,66.49,66.29,66.46,52776.0,47.777,47.8634,47.7195,47.8418,52776.0
2017-02-22 09:45:00,66.47,66.49,66.25,66.29,52567.0,47.849,47.8634,47.6907,47.7195,52567.0
2017-02-22 09:50:00,66.28,66.41,66.2,66.2,56797.0,47.7123,47.8058,47.6547,47.6547,56797.0
2017-02-22 09:55:00,66.2,66.41,66.2,66.36,42202.0,47.6547,47.8058,47.6547,47.7698,42202.0
2017-02-22 10:00:00,66.36,66.42,66.2,66.2,140972.0,47.7698,47.813,47.6547,47.6547,140972.0
2017-02-22 10:05:00,66.21,66.39,66.21,66.35,44709.0,47.6619,47.7914,47.6619,47.7626,44709.0
2017-02-22 10:10:00,66.35,66.42,66.34,66.4,26199.0,47.7626,47.813,47.7554,47.7986,26199.0
2017-02-22 10:15:00,66.41,66.42,66.29,66.42,39601.0,47.8058,47.813,47.7195,47.813,39601.0
2017-02-22 10:20:00,66.42,66.55,66.41,66.46,38324.0,47.813,47.9066,47.8058,47.8418,38324.0
2017-02-22 10:25:00,66.45,66.48,66.42,66.43,26015.0,47.8346,47.8562,47.813,47.8202,26015.0
2017-02-22 10:30:00,66.42,66.44,66.29,66.35,36360.0,47.813,47.8274,47.7195,47.7626,36360.0
2017-02-22 10:35:00,66.35,66.44,66.28,66.42,68389.0,47.7626,47.8274,47.7123,47.813,68389.0
2017-02-22 10:40:00,66.43,66.47,66.33,66.34,38526.0,47.8202,47.849,47.7482,47.7554,38526.0
2017-02-22 10:45:00,66.34,66.35,66.25,66.25,44538.0,47.7554,47.7626,47.6907,47.6907,44538.0
2017-02-22 10:50:00,66.25,66.31,66.23,66.3,58031.0,47.6907,47.7338,47.6763,47.7267,58031.0
2017-02-22 10:55:00,66.3,66.31,66.22,66.22,60480.0,47.7267,47.7338,47.6691,47.6691,60480.0
2017-02-22 11:00:00,66.23,66.26,66.19,66.25,89225.0,47.6763,47.6979,47.6475,47.6907,89225.0
2017-02-22 11:05:00,66.25,66.29,66.21,66.22,142907.0,47.6907,47.7195,47.6619,47.6691,142907.0
2017-02-22 11:10:00,66.22,66.25,66.18,66.2,148688.0,47.6691,47.6907,47.6403,47.6547,148688.0
2017-02-22 11:15:00,66.2,66.23,66.1,66.12,130199.0,47.6547,47.6763,47.5827,47.5971,130199.0
2017-02-22 11:20:00,66.12,66.25,65.98,66.08,72573.0,47.5971,47.6907,47.4963,47.5683,72573.0
2017-02-22 11:25:00,66.07,66.13,65.9,66.08,60986.0,47.5611,47.6043,47.4387,47.5683,60986.0
2017-02-22 11:30:00,66.06,66.09,65.93,66.02,41986.0,47.5539,47.5755,47.4603,47.5251,41986.0
2017-02-22 11:35:00,66.0,66.02,65.91,65.92,27465.0,47.5107,47.5251,47.4459,47.4531,27465.0
2017-02-22 11:40:00,65.92,66.01,65.91,66.01,24673.0,47.4531,47.5179,47.4459,47.5179,24673.0
2017-02-22 11:45:00,66.0,66.01,65.85,65.9,29884.0,47.5107,47.5179,47.4027,47.4387,29884.0
2017-02-22 11:50:00,65.91,65.99,65.9,65.98,29077.0,47.4459,47.5035,47.4387,47.4963,29077.0
2017-02-22 11:55:00,65.98,66.01,65.78,65.78,41655.0,47.4963,47.5179,47.3523,47.3523,41655.0
2017-02-22 12:00:00,65.78,65.82,65.75,65.77,20583.0,47.3523,47.3811,47.3307,47.3451,20583.0
2017-02-22 12:05:00,65.76,65.87,65.74,65.86,20605.0,47.3379,47.4171,47.3235,47.4099,20605.0
2017-02-22 12:10:00,65.87,65.94,65.85,65.88,16540.0,47.4171,47.4675,47.4027,47.4243,16540.0
2017-02-22 12:15:00,65.88,65.9,65.82,65.9,19524.0,47.4243,47.4387,47.3811,47.4387,19524.0
2017-02-22 12:20:00,65.9,65.91,65.84,65.9,18960.0,47.4387,47.4459,47.3955,47.4387,18960.0
2017-02-22 12:25:00,65.91,65.93,65.88,65.88,19098.0,47.4459,47.4603,47.4243,47.4243,19098.0
2017-02-22 12:30:00,65.89,65.9,65.82,65.86,15490.0,47.4315,47.4387,47.3811,47.4099,15490.0
2017-02-22 12:35:00,65.86,65.88,65.82,65.83,13003.0,47.4099,47.4243,47.3811,47.3883,13003.0
2017-02-22 12:40:00,65.83,65.96,65.83,65.95,20459.0,47.3883,47.4819,47.3883,47.4747,20459.0
2017-02-22 12:45:00,65.93,66.01,65.93,65.99,23774.0,47.4603,47.5179,47.4603,47.5035,23774.0
2017-02-22 12:50:00,65.99,66.09,65.97,66.07,38982.0,47.5035,47.5755,47.4891,47.5611,38982.0
2017-02-22 12:55:00,66.08,66.22,66.07,66.22,39490.0,47.5683,47.6691,47.5611,47.6691,39490.0
2017-02-22 13:00:00,66.22,66.27,66.21,66.27,28722.0,47.6691,47.7051,47.6619,47.7051,28722.0
2017-02-22 13:05:00,66.26,66.35,66.26,66.34,38156.0,47.6979,47.7626,47.6979,47.7554,38156.0
2017-02-22 13:10:00,66.34,66.35,66.22,66.22,37091.0,47.7554,47.7626,47.6691,47.6691,37091.0
2017-02-22 13:15:00,66.21,66.26,66.17,66.24,35619.0,47.6619,47.6979,47.6331,47.6835,35619.0
2017-02-22 13:20:00,66.23,66.25,66.2,66.23,25709.0,47.6763,47.6907,47.6547,47.6763,25709.0
2017-02-22 13:25:00,66.23,66.24,66.18,66.21,22762.0,47.6763,47.6835,47.6403,47.6619,22762.0
2017-02-22 13:30:00,66.22,66.24,66.18,66.21,21956.0,47.6691,47.6835,47.6403,47.6619,21956.0
2017-02-22 13:35:00,66.21,66.31,66.2,66.28,48222.0,47.6619,47.7338,47.6547,47.7123,48222.0
2017-02-22 13:40:00,66.28,66.29,66.2,66.22,23397.0,47.7123,47.7195,47.6547,47.6691,23397.0
2017-02-22 13:45:00,66.21,66.22,66.12,66.12,38409.0,47.6619,47.6691,47.5971,47.5971,38409.0
2017-02-22 13:50:00,66.12,66.14,66.1,66.13,19724.0,47.5971,47.6115,47.5827,47.6043,19724.0
2017-02-22 13:55:00,66.12,66.14,66.1,66.12,19955.0,47.5971,47.6115,47.5827,47.5971,19955.0
2017-02-22 14:00:00,66.14,66.17,66.05,66.06,23490.0,47.6115,47.6331,47.5467,47.5539,23490.0
2017-02-22 14:05:00,66.06,66.07,65.89,65.91,36579.0,47.5539,47.5611,47.4315,47.4459,36579.0
2017-02-22 14:10:00,65.91,66.04,65.84,66.04,60468.0,47.4459,47.5395,47.3955,47.5395,60468.0
2017-02-22 14:15:00,66.04,66.11,66.01,66.04,23901.0,47.5395,47.5899,47.5179,47.5395,23901.0
2017-02-22 14:20:00,66.04,66.09,65.91,65.92,30991.0,47.5395,47.5755,47.4459,47.4531,30991.0
2017-02-22 14:25:00,65.95,66.01,65.9,66.0,32841.0,47.4747,47.5179,47.4387,47.5107,32841.0
2017-02-22 14:30:00,66.0,66.03,65.99,66.01,20422.0,47.5107,47.5323,47.5035,47.5179,20422.0
2017-02-22 14:35:00,66.01,66.03,65.97,65.97,13946.0,47.5179,47.5323,47.4891,47.4891,13946.0
2017-02-22 14:40:00,65.97,66.07,65.94,66.07,64063.0,47.4891,47.5611,47.4675,47.5611,64063.0
2017-02-22 14:45:00,66.07,66.07,65.97,65.99,20688.0,47.5611,47.5611,47.4891,47.5035,20688.0
2017-02-22 14:50:00,65.98,66.05,65.93,66.05,28283.0,47.4963,47.5467,47.4603,47.5467,28283.0
2017-02-22 14:55:00,66.03,66.03,65.91,65.91,19351.0,47.5323,47.5323,47.4459,47.4459,19351.0
2017-02-22 15:00:00,65.92,65.93,65.86,65.87,30174.0,47.4531,47.4603,47.4099,47.4171,30174.0
2017-02-22 15:05:00,65.89,65.94,65.89,65.9,20791.0,47.4315,47.4675,47.4315,47.4387,20791.0
2017-02-22 15:10:00,65.9,66.06,65.9,66.03,56074.0,47.4387,47.5539,47.4387,47.5323,56074.0
2017-02-22 15:15:00,66.03,66.05,65.99,65.99,36484.0,47.5323,47.5467,47.5035,47.5035,36484.0
2017-02-22 15:20:00,66.0,66.05,65.97,65.98,33122.0,47.5107,47.5467,47.4891,47.4963,33122.0
2017-02-22 15:25:00,65.98,66.01,65.97,66.01,33092.0,47.4963,47.5179,47.4891,47.5179,33092.0
2017-02-22 15:30:00,66.0,66.13,66.0,66.06,44333.0,47.5107,47.6043,47.5107,47.5539,44333.0
2017-02-22 15:35:00,66.06,66.07,66.0,66.02,47024.0,47.5539,47.5611,47.5107,47.5251,47024.0
2017-02-22 15:40:00,66.03,66.06,65.93,65.94,76172.0,47.5323,47.5539,47.4603,47.4675,76172.0
2017-02-22 15:45:00,65.94,66.02,65.93,65.96,70586.0,47.4675,47.5251,47.4603,47.4819,70586.0
2017-02-22 15:50:00,65.97,66.0,65.95,65.95,58157.0,47.4891,47.5107,47.4747,47.4747,58157.0
2017-02-22 15:55:00,65.94,66.02,65.94,65.97,163707.0,47.4675,47.5251,47.4675,47.4891,163707.0
2017-02-23 09:30:00,66.58,66.88,66.56,66.74,95336.0,47.9282,48.1442,47.9138,48.0434,95336.0
2017-02-23 09:35:00,66.72,66.95,66.6,66.9,70990.0,48.029,48.1946,47.9426,48.1586,70990.0
2017-02-23 09:40:00,66.92,67.09,66.69,66.74,83161.0,48.173,48.2953,48.0074,48.0434,83161.0
2017-02-23 09:45:00,66.72,66.82,66.54,66.65,46001.0,48.029,48.101,47.8994,47.9786,46001.0
2017-02-23 09:50:00,66.65,66.83,66.6,66.8,19830.0,47.9786,48.1082,47.9426,48.0866,19830.0
2017-02-23 09:55:00,66.78,66.98,66.78,66.98,30449.0,48.0722,48.2162,48.0722,48.2162,30449.0
2017-02-23 10:00:00,66.94,67.03,66.83,67.03,31292.0,48.1874,48.2521,48.1082,48.2521,31292.0
2017-02-23 10:05:00,67.04,67.15,66.94,67.1,104555.0,48.2593,48.3385,48.1874,48.3025,104555.0
2017-02-23 10:10:00,67.08,67.12,66.8,66.82,88242.0,48.2881,48.3169,48.0866,48.101,88242.0
2017-02-23 10:15:00,66.82,67.04,66.82,67.04,34368.0,48.101,48.2593,48.101,48.2593,34368.0
2017-02-23 10:20:00,67.04,67.05,66.93,66.98,24864.0,48.2593,48.2665,48.1802,48.2162,24864.0
2017-02-23 10:25:00,66.97,67.02,66.91,66.96,19570.0,48.209,48.2449,48.1658,48.2018,19570.0
2017-02-23 10:30:00,66.97,67.2,66.93,67.09,71957.0,48.209,48.3745,48.1802,48.2953,71957.0
2017-02-23 10:35:00,67.14,67.2,67.07,67.13,20764.0,48.3313,48.3745,48.2809,48.3241,20764.0
2017-02-23 10:40:00,67.13,67.26,67.09,67.26,35825.0,48.3241,48.4177,48.2953,48.4177,35825.0
2017-02-23 10:45:00,67.24,67.3,67.19,67.21,29183.0,48.4033,48.4465,48.3673,48.3817,29183.0
2017-02-23 10:50:00,67.23,67.28,67.14,67.17,17337.0,48.3961,48.4321,48.3313,48.3529,17337.0
2017-02-23 10:55:00,67.16,67.21,67.09,67.09,29334.0,48.3457,48.3817,48.2953,48.2953,29334.0
2017-02-23 11:00:00,67.11,67.39,67.11,67.33,305483.0,48.3097,48.5113,48.3097,48.4681,305483.0
2017-02-23 11:05:00,67.33,67.35,67.18,67.23,53645.0,48.4681,48.4825,48.3601,48.3961,53645.0
2017-02-23 11:10:00,67.2,67.22,66.93,66.94,46884.0,48.3745,48.3889,48.1802,48.1874,46884.0
2017-02-23 11:15:00,66.95,67.15,66.93,67.13,27879.0,48.1946,48.3385,48.1802,48.3241,27879.0
2017-02-23 11:20:00,67.14,67.14,66.69,66.75,42882.0,48.3313,48.3313,48.0074,48.0506,42882.0
2017-02-23 11:25:00,66.75,66.91,66.69,66.91,24821.0,48.0506,48.1658,48.0074,48.1658,24821.0
2017-02-23 11:30:00,66.91,67.03,66.9,67.0,22562.0,48.1658,48.2521,48.1586,48.2306,22562.0
2017-02-23 11:35:00,67.01,67.01,66.92,66.96,17328.0,48.2378,48.2378,48.173,48.2018,17328.0
2017-02-23 11:40:00,66.96,66.96,66.83,66.84,12778.0,48.2018,48.2018,48.1082,48.1154,12778.0
2017-02-23 11:45:00,66.82,67.03,66.82,67.03,14773.0,48.101,48.2521,48.101,48.2521,14773.0
2017-02-23 11:50:00,67.02,67.09,66.96,66.97,24305.0,48.2449,48.2953,48.2018,48.209,24305.0
2017-02-23 11:55:00,66.97,66.97,66.83,66.85,14574.0,48.209,48.209,48.1082,48.1226,14574.0
2017-02-23 12:00:00,66.85,66.88,66.78,66.81,25519.0,48.1226,48.1442,48.0722,48.0938,25519.0
2017-02-23 12:05:00,66.81,66.85,66.72,66.78,23110.0,48.0938,48.1226,48.029,48.0722,23110.0
2017-02-23 12:10:00,66.77,66.9,66.73,66.89,12665.0,48.065,48.1586,48.0362,48.1514,12665.0
2017-02-23 12:15:00,66.87,66.97,66.85,66.89,22091.0,48.137,48.209,48.1226,48.1514,22091.0
2017-02-23 12:20:00,66.89,66.93,66.87,66.89,23865.0,48.1514,48.1802,48.137,48.1514,23865.0
2017-02-23 12:25:00,66.89,66.91,66.84,66.89,11363.0,48.1514,48.1658,48.1154,48.1514,11363.0
2017-02-23 12:30:00,66.89,66.91,66.86,66.89,20095.0,48.1514,48.1658,48.1298,48.1514,20095.0
2017-02-23 12:35:00,66.88,67.06,66.88,67.01,48653.0,48.1442,48.2737,48.1442,48.2378,48653.0
2017-02-23 12:40:00,67.0,67.01,66.88,66.99,17444.0,48.2306,48.2378,48.1442,48.2234,17444.0
2017-02-23 12:45:00,66.98,66.99,66.91,66.97,13238.0,48.2162,48.2234,48.1658,48.209,13238.0
2017-02-23 12:50:00,66.99,67.02,66.88,66.9,13252.0,48.2234,48.2449,48.1442,48.1586,13252.0
2017-02-23 12:55:00,66.89,66.94,66.84,66.88,19662.0,48.1514,48.1874,48.1154,48.1442,19662.0
2017-02-23 13:00:00,66.89,66.92,66.83,66.86,14289.0,48.1514,48.173,48.1082,48.1298,14289.0
2017-02-23 13:05:00,66.85,66.91,66.83,66.89,11203.0,48.1226,48.1658,48.1082,48.1514,11203.0
2017-02-23 13:10:00,66.91,66.94,66.85,66.85,13717.0,48.1658,48.1874,48.1226,48.1226,13717.0
2017-02-23 13:15:00,66.84,66.88,66.82,66.85,11119.0,48.1154,48.1442,48.101,48.1226,11119.0
2017-02-23 13:20:00,66.86,66.87,66.83,66.85,11513.0,48.1298,48.137,48.1082,48.1226,11513.0
2017-02-23 13:25:00,66.85,66.86,66.76,66.79,15023.0,48.1226,48.1298,48.0578,48.0794,15023.0
2017-02-23 13:30:00,66.8,66.89,66.8,66.89,15384.0,48.0866,48.1514,48.0866,48.1514,15384.0
2017-02-23 13:35:00,66.89,66.89,66.83,66.83,14629.0,48.1514,48.1514,48.1082,48.1082,14629.0
2017-02-23 13:40:00,66.84,66.99,66.82,66.97,24748.0,48.1154,48.2234,48.101,48.209,24748.0
2017-02-23 13:45:00,66.97,67.03,66.96,67.02,16134.0,48.209,48.2521,48.2018,48.2449,16134.0
2017-02-23 13:50:00,67.0,67.04,66.96,67.01,17067.0,48.2306,48.2593,48.2018,48.2378,17067.0
2017-02-23 13:55:00,67.02,67.04,66.95,67.0,25263.0,48.2449,48.2593,48.1946,48.2306,25263.0
2017-02-23 14:00:00,66.99,67.01,66.92,66.97,35224.0,48.2234,48.2378,48.173,48.209,35224.0
2017-02-23 14:05:00,66.97,67.08,66.94,67.04,27455.0,48.209,48.2881,48.1874,48.2593,27455.0
2017-02-23 14:10:00,67.05,67.11,67.02,67.04,21150.0,48.2665,48.3097,48.2449,48.2593,21150.0
2017-02-23 14:15:00,67.04,67.09,67.0,67.08,23126.0,48.2593,48.2953,48.2306,48.2881,23126.0
2017-02-23 14:20:00,67.08,67.15,67.07,67.12,32332.0,48.2881,48.3385,48.2809,48.3169,32332.0
2017-02-23 14:25:00,67.13,67.22,67.08,67.22,21501.0,48.3241,48.3889,48.2881,48.3889,21501.0
2017-02-23 14:30:00,67.22,67.22,67.05,67.06,14742.0,48.3889,48.3889,48.2665,48.2737,14742.0
2017-02-23 14:35:00,67.07,67.1,67.04,67.06,23813.0,48.2809,48.3025,48.2593,48.2737,23813.0
2017-02-23 14:40:00,67.05,67.09,66.99,67.06,28457.0,48.2665,48.2953,48.2234,48.2737,28457.0
2017-02-23 14:45:00,67.04,67.1,67.03,67.04,18588.0,48.2593,48.3025,48.2521,48.2593,18588.0
2017-02-23 14:50:00,67.04,67.12,67.04,67.09,17225.0,48.2593,48.3169,48.2593,48.2953,17225.0
2017-02-23 14:55:00,67.09,67.16,67.06,67.15,37521.0,48.2953,48.3457,48.2737,48.3385,37521.0
2017-02-23 15:00:00,67.15,67.22,67.14,67.18,45480.0,48.3385,48.3889,48.3313,48.3601,45480.0
2017-02-23 15:05:00,67.16,67.23,67.15,67.17,31220.0,48.3457,48.3961,48.3385,48.3529,31220.0
2017-02-23 15:10:00,67.17,67.25,67.17,67.23,45138.0,48.3529,48.4105,48.3529,48.3961,45138.0
2017-02-23 15:15:00,67.23,67.25,67.17,67.2,51132.0,48.3961,48.4105,48.3529,48.3745,51132.0
2017-02-23 15:20:00,67.21,67.27,67.18,67.22,46319.0,48.3817,48.4249,48.3601,48.3889,46319.0
2017-02-23 15:25:00,67.2,67.22,67.14,67.14,42288.0,48.3745,48.3889,48.3313,48.3313,42288.0
2017-02-23 15:30:00,67.14,67.23,67.1,67.11,59048.0,48.3313,48.3961,48.3025,48.3097,59048.0
2017-02-23 15:35:00,67.11,67.11,66.93,67.0,115378.0,48.3097,48.3097,48.1802,48.2306,115378.0
2017-02-23 15:40:00,67.0,67.03,66.96,67.01,88242.0,48.2306,48.2521,48.2018,48.2378,88242.0
2017-02-23 15:45:00,67.0,67.1,66.97,67.02,103832.0,48.2306,48.3025,48.209,48.2449,103832.0
2017-02-23 15:50:00,67.02,67.03,66.93,66.96,79391.0,48.2449,48.2521,48.1802,48.2018,79391.0
2017-02-23 15:55:00,66.96,67.03,66.94,67.03,198446.0,48.2018,48.2521,48.1874,48.2521,198446.0
2017-02-24 09:30:00,66.47,66.65,66.33,66.51,100030.0,47.849,47.9786,47.7482,47.8778,100030.0
2017-02-24 09:35:00,66.49,66.67,66.38,66.67,93703.0,47.8634,47.993,47.7842,47.993,93703.0
2017-02-24 09:40:00,66.65,66.8,66.51,66.77,31358.0,47.9786,48.0866,47.8778,48.065,31358.0
2017-02-24 09:45:00,66.75,66.9,66.57,66.67,43984.0,48.0506,48.1586,47.921,47.993,43984.0
2017-02-24 09:50:00,66.67,66.77,66.28,66.37,83645.0,47.993,48.065,47.7123,47.777,83645.0
2017-02-24 09:55:00,66.36,66.6,66.35,66.45,73523.0,47.7698,47.9426,47.7626,47.8346,73523.0
2017-02-24 10:00:00,66.45,66.54,66.28,66.28,58271.0,47.8346,47.8994,47.7123,47.7123,58271.0
2017-02-24 10:05:00,66.28,66.3,66.1,66.16,59980.0,47.7123,47.7267,47.5827,47.6259,59980.0
2017-02-24 10:10:00,66.19,66.19,66.03,66.08,40489.0,47.6475,47.6475,47.5323,47.5683,40489.0
2017-02-24 10:15:00,66.08,66.16,65.9,65.95,112927.0,47.5683,47.6259,47.4387,47.4747,112927.0
2017-02-24 10:20:00,65.95,66.0,65.83,65.87,85065.0,47.4747,47.5107,47.3883,47.4171,85065.0
2017-02-24 10:25:00,65.88,65.98,65.84,65.86,53048.0,47.4243,47.4963,47.3955,47.4099,53048.0
2017-02-24 10:30:00,65.85,66.01,65.84,65.99,36736.0,47.4027,47.5179,47.3955,47.5035,36736.0
2017-02-24 10:35:00,65.99,66.28,65.99,66.25,59358.0,47.5035,47.7123,47.5035,47.6907,59358.0
2017-02-24 10:40:00,66.25,66.3,66.17,66.27,36555.0,47.6907,47.7267,47.6331,47.7051,36555.0
2017-02-24 10:45:00,66.26,66.26,65.96,65.96,27941.0,47.6979,47.6979,47.4819,47.4819,27941.0
2017-02-24 10:50:00,65.97,66.0,65.9,65.92,32123.0,47.4891,47.5107,47.4387,47.4531,32123.0
2017-02-24 10:55:00,65.91,66.03,65.9,66.01,36563.0,47.4459,47.5323,47.4387,47.5179,36563.0
2017-02-24 11:00:00,66.01,66.02,65.91,66.01,39592.0,47.5179,47.5251,47.4459,47.5179,39592.0
2017-02-24 11:05:00,66.0,66.09,66.0,66.01,26425.0,47.5107,47.5755,47.5107,47.5179,26425.0
2017-02-24 11:10:00,66.02,66.22,66.02,66.19,54396.0,47.5251,47.6691,47.5251,47.6475,54396.0
2017-02-24 11:15:00,66.2,66.23,66.13,66.17,46186.0,47.6547,47.6763,47.6043,47.6331,46186.0
2017-02-24 11:20:00,66.16,66.18,66.11,66.13,22687.0,47.6259,47.6403,47.5899,47.6043,22687.0
2017-02-24 11:25:00,66.13,66.13,66.05,66.07,19530.0,47.6043,47.6043,47.5467,47.5611,19530.0
2017-02-24 11:30:00,66.07,66.14,66.04,66.04,12031.0,47.5611,47.6115,47.5395,47.5395,12031.0
2017-02-24 11:35:00,66.03,66.13,66.02,66.09,21517.0,47.5323,47.6043,47.5251,47.5755,21517.0
2017-02-24 11:40:00,66.09,66.09,66.02,66.02,17624.0,47.5755,47.5755,47.5251,47.5251,17624.0
2017-02-24 11:45:00,66.02,66.07,66.01,66.07,16105.0,47.5251,47.5611,47.5179,47.5611,16105.0
2017-02-24 11:50:00,66.07,66.14,66.07,66.11,20881.0,47.5611,47.6115,47.5611,47.5899,20881.0
2017-02-24 11:55:00,66.12,66.15,66.03,66.03,20207.0,47.5971,47.6187,47.5323,47.5323,20207.0
2017-02-24 12:00:00,66.03,66.15,66.03,66.15,16624.0,47.5323,47.6187,47.5323,47.6187,16624.0
2017-02-24 12:05:00,66.15,66.18,66.12,66.16,22715.0,47.6187,47.6403,47.5971,47.6259,22715.0
2017-02-24 12:10:00,66.17,66.36,66.16,66.35,55759.0,47.6331,47.7698,47.6259,47.7626,55759.0
2017-02-24 12:15:00,66.35,66.56,66.33,66.51,60001.0,47.7626,47.9138,47.7482,47.8778,60001.0
2017-02-24 12:20:00,66.5,66.51,66.4,66.44,17996.0,47.8706,47.8778,47.7986,47.8274,17996.0
2017-02-24 12:25:00,66.44,66.54,66.43,66.5,14802.0,47.8274,47.8994,47.8202,47.8706,14802.0
2017-02-24 12:30:00,66.51,66.52,66.45,66.48,18646.0,47.8778,47.885,47.8346,47.8562,18646.0
2017-02-24 12:35:00,66.48,66.49,66.43,66.48,10360.0,47.8562,47.8634,47.8202,47.8562,10360.0
2017-02-24 12:40:00,66.47,66.49,66.41,66.41,14991.0,47.849,47.8634,47.8058,47.8058,14991.0
2017-02-24 12:45:00,66.41,66.49,66.41,66.49,19835.0,47.8058,47.8634,47.8058,47.8634,19835.0
2017-02-24 12:50:00,66.49,66.59,66.44,66.56,34677.0,47.8634,47.9354,47.8274,47.9138,34677.0
2017-02-24 12:55:00,66.56,66.64,66.56,66.62,26071.0,47.9138,47.9714,47.9138,47.957,26071.0
2017-02-24 13:00:00,66.62,66.72,66.62,66.72,37920.0,47.957,48.029,47.957,48.029,37920.0
2017-02-24 13:05:00,66.71,66.79,66.71,66.72,36116.0,48.0218,48.0794,48.0218,48.029,36116.0
2017-02-24 13:10:00,66.71,66.71,66.63,66.64,28521.0,48.0218,48.0218,47.9642,47.9714,28521.0
2017-02-24 13:15:00,66.64,66.71,66.62,66.69,22060.0,47.9714,48.0218,47.957,48.0074,22060.0
2017-02-24 13:20:00,66.71,66.71,66.54,66.54,17627.0,48.0218,48.0218,47.8994,47.8994,17627.0
2017-02-24 13:25:00,66.54,66.54,66.45,66.47,14501.0,47.8994,47.8994,47.8346,47.849,14501.0
2017-02-24 13:30:00,66.49,66.54,66.47,66.5,13504.0,47.8634,47.8994,47.849,47.8706,13504.0
2017-02-24 13:35:00,66.51,66.51,66.42,66.42,12255.0,47.8778,47.8778,47.813,47.813,12255.0
2017-02-24 13:40:00,66.42,66.55,66.41,66.55,11973.0,47.813,47.9066,47.8058,47.9066,11973.0
2017-02-24 13:45:00,66.54,66.57,66.52,66.55,10898.0,47.8994,47.921,47.885,47.9066,10898.0
2017-02-24 13:50:00,66.54,66.56,66.51,66.51,17239.0,47.8994,47.9138,47.8778,47.8778,17239.0
2017-02-24 13:55:00,66.51,66.51,66.41,66.47,31252.0,47.8778,47.8778,47.8058,47.849,31252.0
2017-02-24 14:00:00,66.48,66.53,66.44,66.51,30213.0,47.8562,47.8922,47.8274,47.8778,30213.0
2017-02-24 14:05:00,66.52,66.54,66.47,66.48,14401.0,47.885,47.8994,47.849,47.8562,14401.0
2017-02-24 14:10:00,66.48,66.52,66.47,66.49,15066.0,47.8562,47.885,47.849,47.8634,15066.0
2017-02-24 14:15:00,66.47,66.5,66.45,66.48,19097.0,47.849,47.8706,47.8346,47.8562,19097.0
2017-02-24 14:20:00,66.48,66.5,66.47,66.5,12159.0,47.8562,47.8706,47.849,47.8706,12159.0
2017-02-24 14:25:00,66.5,66.53,66.47,66.52,24175.0,47.8706,47.8922,47.849,47.885,24175.0
2017-02-24 14:30:00,66.5,66.53,66.42,66.42,15104.0,47.8706,47.8922,47.813,47.813,15104.0
2017-02-24 14:35:00,66.43,66.44,66.38,66.41,23911.0,47.8202,47.8274,47.7842,47.8058,23911.0
2017-02-24 14:40:00,66.42,66.42,66.36,66.37,21639.0,47.813,47.813,47.7698,47.777,21639.0
2017-02-24 14:45:00,66.35,66.41,66.31,66.37,22047.0,47.7626,47.8058,47.7338,47.777,22047.0
2017-02-24 14:50:00,66.37,66.47,66.37,66.43,22311.0,47.777,47.849,47.777,47.8202,22311.0
2017-02-24 14:55:00,66.43,66.51,66.42,66.48,18705.0,47.8202,47.8778,47.813,47.8562,18705.0
2017-02-24 15:00:00,66.48,66.5,66.46,66.49,22698.0,47.8562,47.8706,47.8418,47.8634,22698.0
2017-02-24 15:05:00,66.48,66.52,66.46,66.48,27378.0,47.8562,47.885,47.8418,47.8562,27378.0
2017-02-24 15:10:00,66.48,66.48,66.38,66.4,28308.0,47.8562,47.8562,47.7842,47.7986,28308.0
2017-02-24 15:15:00,66.41,66.45,66.38,66.38,40981.0,47.8058,47.8346,47.7842,47.7842,40981.0
2017-02-24 15:20:00,66.39,66.47,66.39,66.45,25418.0,47.7914,47.849,47.7914,47.8346,25418.0
2017-02-24 15:25:00,66.45,66.48,66.41,66.47,29700.0,47.8346,47.8562,47.8058,47.849,29700.0
2017-02-24 15:30:00,66.47,66.53,66.46,66.53,50013.0,47.849,47.8922,47.8418,47.8922,50013.0
2017-02-24 15:35:00,66.51,66.53,66.42,66.43,41156.0,47.8778,47.8922,47.813,47.8202,41156.0
2017-02-24 15:40:00,66.43,66.53,66.42,66.53,49555.0,47.8202,47.8922,47.813,47.8922,49555.0
2017-02-24 15:45:00,66.54,66.57,66.51,66.56,59926.0,47.8994,47.921,47.8778,47.9138,59926.0
2017-02-24 15:50:00,66.56,66.63,66.55,66.62,89698.0,47.9138,47.9642,47.9066,47.957,89698.0
2017-02-24 15:55:00,66.62,66.7,66.57,66.7,246456.0,47.957,48.0146,47.921,48.0146,246456.0
2017-02-27 09:30:00,66.66,66.95,66.54,66.58,125579.0,47.9858,48.1946,47.8994,47.9282,125579.0
2017-02-27 09:35:00,66.55,66.61,66.36,66.4,48003.0,47.9066,47.9498,47.7698,47.7986,48003.0
2017-02-27 09:40:00,66.39,66.51,66.34,66.48,45448.0,47.7914,47.8778,47.7554,47.8562,45448.0
2017-02-27 09:45:00,66.48,66.68,66.48,66.62,39775.0,47.8562,48.0002,47.8562,47.957,39775.0
2017-02-27 09:50:00,66.63,66.77,66.57,66.72,36093.0,47.9642,48.065,47.921,48.029,36093.0
2017-02-27 09:55:00,66.72,66.79,66.65,66.74,22875.0,48.029,48.0794,47.9786,48.0434,22875.0
2017-02-27 10:00:00,66.74,66.82,66.61,66.7,26168.0,48.0434,48.101,47.9498,48.0146,26168.0
2017-02-27 10:05:00,66.73,66.82,66.72,66.8,19720.0,48.0362,48.101,48.029,48.0866,19720.0
2017-02-27 10:10:00,66.76,66.87,66.75,66.87,12641.0,48.0578,48.137,48.0506,48.137,12641.0
2017-02-27 10:15:00,66.86,66.92,66.83,66.89,16776.0,48.1298,48.173,48.1082,48.1514,16776.0
2017-02-27 10:20:00,66.9,67.05,66.89,67.05,32832.0,48.1586,48.2665,48.1514,48.2665,32832.0
2017-02-27 10:25:00,67.03,67.33,67.03,67.32,39838.0,48.2521,48.4681,48.2521,48.4609,39838.0
2017-02-27 10:30:00,67.32,67.39,67.24,67.26,33425.0,48.4609,48.5113,48.4033,48.4177,33425.0
2017-02-27 10:35:00,67.27,67.27,67.08,67.12,25137.0,48.4249,48.4249,48.2881,48.3169,25137.0
2017-02-27 10:40:00,67.12,67.22,67.11,67.19,20282.0,48.3169,48.3889,48.3097,48.3673,20282.0
2017-02-27 10:45:00,67.19,67.26,67.15,67.26,14141.0,48.3673,48.4177,48.3385,48.4177,14141.0
2017-02-27 10:50:00,67.26,67.34,67.26,67.31,21744.0,48.4177,48.4753,48.4177,48.4537,21744.0
2017-02-27 10:55:00,67.31,67.35,67.22,67.24,45863.0,48.4537,48.4825,48.3889,48.4033,45863.0
2017-02-27 11:00:00,67.25,67.3,67.21,67.22,20483.0,48.4105,48.4465,48.3817,48.3889,20483.0
2017-02-27 11:05:00,67.21,67.28,67.2,67.2,15023.0,48.3817,48.4321,48.3745,48.3745,15023.0
2017-02-27 11:10:00,67.19,67.2,67.12,67.15,9406.0,48.3673,48.3745,48.3169,48.3385,9406.0
2017-02-27 11:15:00,67.17,67.19,67.05,67.17,31152.0,48.3529,48.3673,48.2665,48.3529,31152.0
2017-02-27 11:20:00,67.18,67.25,67.15,67.24,14729.0,48.3601,48.4105,48.3385,48.4033,14729.0
2017-02-27 11:25:00,67.26,67.31,67.23,67.27,18518.0,48.4177,48.4537,48.3961,48.4249,18518.0
2017-02-27 11:30:00,67.27,67.3,67.17,67.3,13032.0,48.4249,48.4465,48.3529,48.4465,13032.0
2017-02-27 11:35:00,67.28,67.31,67.21,67.24,17923.0,48.4321,48.4537,48.3817,48.4033,17923.0
2017-02-27 11:40:00,67.26,67.29,67.19,67.19,18613.0,48.4177,48.4393,48.3673,48.3673,18613.0
2017-02-27 11:45:00,67.2,67.25,67.13,67.13,60045.0,48.3745,48.4105,48.3241,48.3241,60045.0
2017-02-27 11:50:00,67.13,67.2,67.08,67.09,24556.0,48.3241,48.3745,48.2881,48.2953,24556.0
2017-02-27 11:55:00,67.08,67.1,67.04,67.06,26661.0,48.2881,48.3025,48.2593,48.2737,26661.0
2017-02-27 12:00:00,67.05,67.07,66.9,66.92,52707.0,48.2665,48.2809,48.1586,48.173,52707.0
2017-02-27 12:05:00,66.92,67.01,66.91,66.95,32586.0,48.173,48.2378,48.1658,48.1946,32586.0
2017-02-27 12:10:00,66.94,67.08,66.94,67.04,13544.0,48.1874,48.2881,48.1874,48.2593,13544.0
2017-02-27 12:15:00,67.03,67.15,67.02,67.09,12876.0,48.2521,48.3385,48.2449,48.2953,12876.0
2017-02-27 12:20:00,67.1,67.15,67.08,67.13,10359.0,48.3025,48.3385,48.2881,48.3241,10359.0
2017-02-27 12:25:00,67.13,67.15,67.06,67.08,14488.0,48.3241,48.3385,48.2737,48.2881,14488.0
2017-02-27 12:30:00,67.09,67.11,67.05,67.1,13217.0,48.2953,48.3097,48.2665,48.3025,13217.0
2017-02-27 12:35:00,67.08,67.13,67.04,67.05,9873.0,48.2881,48.3241,48.2593,48.2665,9873.0
2017-02-27 12:40:00,67.04,67.07,67.01,67.01,11675.0,48.2593,48.2809,48.2378,48.2378,11675.0
2017-02-27 12:45:00,67.02,67.04,66.98,67.03,19443.0,48.2449,48.2593,48.2162,48.2521,19443.0
2017-02-27 12:50:00,67.03,67.04,66.97,66.99,12379.0,48.2521,48.2593,48.209,48.2234,12379.0
2017-02-27 12:55:00,67.0,67.04,66.98,67.01,10109.0,48.2306,48.2593,48.2162,48.2378,10109.0
2017-02-27 13:00:00,67.02,67.02,66.95,66.99,11156.0,48.2449,48.2449,48.1946,48.2234,11156.0
2017-02-27 13:05:00,66.99,67.01,66.98,66.99,10048.0,48.2234,48.2378,48.2162,48.2234,10048.0
2017-02-27 13:10:00,66.99,67.07,66.98,67.05,15367.0,48.2234,48.2809,48.2162,48.2665,15367.0
2017-02-27 13:15:00,67.05,67.06,66.98,67.02,11644.0,48.2665,48.2737,48.2162,48.2449,11644.0
2017-02-27 13:20:00,67.02,67.05,66.98,67.02,12767.0,48.2449,48.2665,48.2162,48.2449,12767.0
2017-02-27 13:25:00,67.02,67.08,67.02,67.07,6914.0,48.2449,48.2881,48.2449,48.2809,6914.0
2017-02-27 13:30:00,67.07,67.09,67.01,67.09,16009.0,48.2809,48.2953,48.2378,48.2953,16009.0
2017-02-27 13:35:00,67.09,67.09,67.04,67.05,11074.0,48.2953,48.2953,48.2593,48.2665,11074.0
2017-02-27 13:40:00,67.05,67.05,67.0,67.01,9542.0,48.2665,48.2665,48.2306,48.2378,9542.0
2017-02-27 13:45:00,67.02,67.14,67.02,67.14,15347.0,48.2449,48.3313,48.2449,48.3313,15347.0
2017-02-27 13:50:00,67.15,67.16,67.09,67.12,28645.0,48.3385,48.3457,48.2953,48.3169,28645.0
2017-02-27 13:55:00,67.13,67.13,67.08,67.08,11947.0,48.3241,48.3241,48.2881,48.2881,11947.0
2017-02-27 14:00:00,67.08,67.16,67.08,67.12,14941.0,48.2881,48.3457,48.2881,48.3169,14941.0
2017-02-27 14:05:00,67.12,67.21,67.11,67.18,17050.0,48.3169,48.3817,48.3097,48.3601,17050.0
2017-02-27 14:10:00,67.2,67.28,67.19,67.28,14646.0,48.3745,48.4321,48.3673,48.4321,14646.0
2017-02-27 14:15:00,67.27,67.3,67.25,67.28,19493.0,48.4249,48.4465,48.4105,48.4321,19493.0
2017-02-27 14:20:00,67.27,67.31,67.24,67.3,29612.0,48.4249,48.4537,48.4033,48.4465,29612.0
2017-02-27 14:25:00,67.3,67.33,67.27,67.31,23932.0,48.4465,48.4681,48.4249,48.4537,23932.0
2017-02-27 14:30:00,67.31,67.34,67.29,67.34,16179.0,48.4537,48.4753,48.4393,48.4753,16179.0
2017-02-27 14:35:00,67.34,67.39,67.31,67.35,23036.0,48.4753,48.5113,48.4537,48.4825,23036.0
2017-02-27 14:40:00,67.34,67.36,67.31,67.31,17440.0,48.4753,48.4897,48.4537,48.4537,17440.0
2017-02-27 14:45:00,67.31,67.45,67.31,67.43,44912.0,48.4537,48.5545,48.4537,48.5401,44912.0
2017-02-27 14:50:00,67.42,67.42,67.37,67.38,14898.0,48.5329,48.5329,48.4969,48.5041,14898.0
2017-02-27 14:55:00,67.38,67.39,67.32,67.32,28080.0,48.5041,48.5113,48.4609,48.4609,28080.0
2017-02-27 15:00:00,67.31,67.37,67.31,67.36,34609.0,48.4537,48.4969,48.4537,48.4897,34609.0
2017-02-27 15:05:00,67.37,67.43,67.35,67.39,33930.0,48.4969,48.5401,48.4825,48.5113,33930.0
2017-02-27 15:10:00,67.38,67.45,67.35,67.44,37269.0,48.5041,48.5545,48.4825,48.5473,37269.0
2017-02-27 15:15:00,67.43,67.43,67.35,67.36,33995.0,48.5401,48.5401,48.4825,48.4897,33995.0
2017-02-27 15:20:00,67.36,67.45,67.34,67.44,45969.0,48.4897,48.5545,48.4753,48.5473,45969.0
2017-02-27 15:25:00,67.44,67.45,67.38,67.42,45832.0,48.5473,48.5545,48.5041,48.5329,45832.0
2017-02-27 15:30:00,67.42,67.44,67.36,67.41,42740.0,48.5329,48.5473,48.4897,48.5257,42740.0
2017-02-27 15:35:00,67.41,67.41,67.3,67.34,50087.0,48.5257,48.5257,48.4465,48.4753,50087.0
2017-02-27 15:40:00,67.34,67.43,67.32,67.37,45106.0,48.4753,48.5401,48.4609,48.4969,45106.0
2017-02-27 15:45:00,67.37,67.4,67.33,67.39,72756.0,48.4969,48.5185,48.4681,48.5113,72756.0
2017-02-27 15:50:00,67.38,67.4,67.32,67.34,81942.0,48.5041,48.5185,48.4609,48.4753,81942.0
2017-02-27 15:55:00,67.33,67.34,67.23,67.24,159776.0,48.4681,48.4753,48.3961,48.4033,159776.0
2017-02-28 09:30:00,67.28,68.38,67.22,68.13,694147.0,48.4321,49.224,48.3889,49.044,694147.0
2017-02-28 09:35:00,68.15,68.86,68.1,68.74,263751.0,49.0584,49.5695,49.0224,49.4831,263751.0
2017-02-28 09:40:00,68.74,68.83,68.58,68.64,175113.0,49.4831,49.5479,49.3679,49.4111,175113.0
2017-02-28 09:45:00,68.63,68.71,68.17,68.23,203130.0,49.4039,49.4615,49.0728,49.116,203130.0
2017-02-28 09:50:00,68.23,68.23,67.72,68.03,165942.0,49.116,49.116,48.7489,48.972,165942.0
2017-02-28 09:55:00,68.05,68.2,67.92,68.1,83484.0,48.9864,49.0944,48.8928,49.0224,83484.0
2017-02-28 10:00:00,68.13,68.26,68.08,68.17,120559.0,49.044,49.1376,49.008,49.0728,120559.0
2017-02-28 10:05:00,68.18,68.26,68.1,68.16,92053.0,49.08,49.1376,49.0224,49.0656,92053.0
2017-02-28 10:10:00,68.17,68.3,68.14,68.24,81982.0,49.0728,49.1664,49.0512,49.1232,81982.0
2017-02-28 10:15:00,68.26,68.45,68.07,68.45,61189.0,49.1376,49.2743,49.0008,49.2743,61189.0
2017-02-28 10:20:00,68.42,68.68,68.42,68.66,67266.0,49.2528,49.4399,49.2528,49.4255,67266.0
2017-02-28 10:25:00,68.67,69.0,68.65,68.87,170676.0,49.4327,49.6703,49.4183,49.5767,170676.0
2017-02-28 10:30:00,68.87,68.92,68.74,68.92,87761.0,49.5767,49.6127,49.4831,49.6127,87761.0
2017-02-28 10:35:00,68.92,69.41,68.88,69.34,164938.0,49.6127,49.9654,49.5839,49.915,164938.0
2017-02-28 10:40:00,69.35,69.35,68.95,68.97,87170.0,49.9222,49.9222,49.6343,49.6487,87170.0
2017-02-28 10:45:00,68.99,69.09,68.78,68.91,79890.0,49.6631,49.7351,49.5119,49.6055,79890.0
2017-02-28 10:50:00,68.93,69.0,68.84,68.96,43189.0,49.6199,49.6703,49.5551,49.6415,43189.0
2017-02-28 10:55:00,68.97,69.12,68.95,69.1,55748.0,49.6487,49.7567,49.6343,49.7423,55748.0
2017-02-28 11:00:00,69.1,69.13,68.96,69.13,52872.0,49.7423,49.7639,49.6415,49.7639,52872.0
2017-02-28 11:05:00,69.13,69.19,69.0,69.0,71640.0,49.7639,49.807,49.6703,49.6703,71640.0
2017-02-28 11:10:00,69.01,69.02,68.81,68.85,44429.0,49.6775,49.6847,49.5335,49.5623,44429.0
2017-02-28 11:15:00,68.85,68.92,68.71,68.89,67084.0,49.5623,49.6127,49.4615,49.5911,67084.0
2017-02-28 11:20:00,68.9,69.02,68.82,68.83,76030.0,49.5983,49.6847,49.5407,49.5479,76030.0
2017-02-28 11:25:00,68.84,68.85,68.69,68.73,33712.0,49.5551,49.5623,49.4471,49.4759,33712.0
2017-02-28 11:30:00,68.72,68.75,68.6,68.67,26889.0,49.4687,49.4903,49.3823,49.4327,26889.0
2017-02-28 11:35:00,68.68,68.78,68.61,68.76,35357.0,49.4399,49.5119,49.3895,49.4975,35357.0
2017-02-28 11:40:00,68.76,68.81,68.65,68.65,41072.0,49.4975,49.5335,49.4183,49.4183,41072.0
2017-02-28 11:45:00,68.65,69.02,68.64,69.0,67780.0,49.4183,49.6847,49.4111,49.6703,67780.0
2017-02-28 11:50:00,68.99,69.1,68.99,69.04,52145.0,49.6631,49.7423,49.6631,49.6991,52145.0
2017-02-28 11:55:00,69.04,69.06,69.0,69.02,24912.0,49.6991,49.7135,49.6703,49.6847,24912.0
2017-02-28 12:00:00,69.0,69.0,68.9,68.9,29348.0,49.6703,49.6703,49.5983,49.5983,29348.0
2017-02-28 12:05:00,68.91,69.0,68.81,68.98,40601.0,49.6055,49.6703,49.5335,49.6559,40601.0
2017-02-28 12:10:00,68.98,69.14,68.97,69.14,55463.0,49.6559,49.7711,49.6487,49.7711,55463.0
2017-02-28 12:15:00,69.12,69.39,69.11,69.29,112398.0,49.7567,49.951,49.7495,49.879,112398.0
2017-02-28 12:20:00,69.3,69.33,69.03,69.07,62567.0,49.8862,49.9078,49.6919,49.7207,62567.0
2017-02-28 12:25:00,69.06,69.13,68.83,68.84,54670.0,49.7135,49.7639,49.5479,49.5551,54670.0
2017-02-28 12:30:00,68.81,68.81,68.5,68.53,84935.0,49.5335,49.5335,49.3103,49.3319,84935.0
2017-02-28 12:35:00,68.53,68.57,68.38,68.56,58357.0,49.3319,49.3607,49.224,49.3535,58357.0
2017-02-28 12:40:00,68.57,68.68,68.55,68.61,45998.0,49.3607,49.4399,49.3463,49.3895,45998.0
2017-02-28 12:45:00,68.62,68.73,68.56,68.71,50564.0,49.3967,49.4759,49.3535,49.4615,50564.0
2017-02-28 12:50:00,68.71,68.73,68.58,68.6,29418.0,49.4615,49.4759,49.3679,49.3823,29418.0
2017-02-28 12:55:00,68.59,68.66,68.58,68.63,31888.0,49.3751,49.4255,49.3679,49.4039,31888.0
2017-02-28 13:00:00,68.63,68.65,68.55,68.59,48197.0,49.4039,49.4183,49.3463,49.3751,48197.0
2017-02-28 13:05:00,68.59,68.67,68.58,68.65,75311.0,49.3751,49.4327,49.3679,49.4183,75311.0
2017-02-28 13:10:00,68.66,68.7,68.64,68.7,49377.0,49.4255,49.4543,49.4111,49.4543,49377.0
2017-02-28 13:15:00,68.7,68.71,68.29,68.52,156182.0,49.4543,49.4615,49.1592,49.3247,156182.0
2017-02-28 13:20:00,68.54,68.62,68.45,68.54,56925.0,49.3391,49.3967,49.2743,49.3391,56925.0
2017-02-28 13:25:00,68.55,68.62,68.04,68.05,174595.0,49.3463,49.3967,48.9792,48.9864,174595.0
2017-02-28 13:30:00,68.06,68.32,67.92,68.32,114992.0,48.9936,49.1808,48.8928,49.1808,114992.0
2017-02-28 13:35:00,68.33,68.45,68.29,68.32,91653.0,49.188,49.2743,49.1592,49.1808,91653.0
2017-02-28 13:40:00,68.33,68.36,67.91,67.96,132974.0,49.188,49.2096,48.8856,48.9216,132974.0
2017-02-28 13:45:00,67.96,68.19,67.88,68.12,93240.0,48.9216,49.0872,48.864,49.0368,93240.0
2017-02-28 13:50:00,68.13,68.37,68.06,68.36,69865.0,49.044,49.2168,48.9936,49.2096,69865.0
2017-02-28 13:55:00,68.37,68.4,68.12,68.33,90259.0,49.2168,49.2384,49.0368,49.188,90259.0
2017-02-28 14:00:00,68.32,68.44,68.29,68.36,81869.0,49.1808,49.2671,49.1592,49.2096,81869.0
2017-02-28 14:05:00,68.35,68.47,68.3,68.42,58852.0,49.2024,49.2887,49.1664,49.2528,58852.0
2017-02-28 14:10:00,68.42,68.43,68.2,68.21,70317.0,49.2528,49.26,49.0944,49.1016,70317.0
2017-02-28 14:15:00,68.21,68.22,67.75,67.79,129311.0,49.1016,49.1088,48.7704,48.7992,129311.0
2017-02-28 14:20:00,67.79,67.98,67.78,67.92,67373.0,48.7992,48.936,48.792,48.8928,67373.0
2017-02-28 14:25:00,67.9,67.98,67.78,67.83,55623.0,48.8784,48.936,48.792,48.828,55623.0
2017-02-28 14:30:00,67.84,67.86,67.65,67.8,104044.0,48.8352,48.8496,48.6985,48.8064,104044.0
2017-02-28 14:35:00,67.8,67.87,67.74,67.77,104363.0,48.8064,48.8568,48.7632,48.7848,104363.0
2017-02-28 14:40:00,67.78,67.87,67.72,67.87,73192.0,48.792,48.8568,48.7489,48.8568,73192.0
2017-02-28 14:45:00,67.88,67.89,67.75,67.87,83535.0,48.864,48.8712,48.7704,48.8568,83535.0
2017-02-28 14:50:00,67.88,67.88,67.77,67.86,43586.0,48.864,48.864,48.7848,48.8496,43586.0
2017-02-28 14:55:00,67.86,67.95,67.85,67.95,68479.0,48.8496,48.9144,48.8424,48.9144,68479.0
2017-02-28 15:00:00,67.94,67.94,67.81,67.85,62235.0,48.9072,48.9072,48.8136,48.8424,62235.0
2017-02-28 15:05:00,67.85,67.91,67.81,67.88,109658.0,48.8424,48.8856,48.8136,48.864,109658.0
2017-02-28 15:10:00,67.88,68.04,67.88,67.98,65436.0,48.864,48.9792,48.864,48.936,65436.0
2017-02-28 15:15:00,67.98,67.99,67.87,67.94,65205.0,48.936,48.9432,48.8568,48.9072,65205.0
2017-02-28 15:20:00,67.94,68.05,67.91,67.98,63283.0,48.9072,48.9864,48.8856,48.936,63283.0
2017-02-28 15:25:00,67.97,67.99,67.87,67.95,43832.0,48.9288,48.9432,48.8568,48.9144,43832.0
2017-02-28 15:30:00,67.95,67.96,67.9,67.92,50100.0,48.9144,48.9216,48.8784,48.8928,50100.0
2017-02-28 15:35:00,67.92,67.93,67.82,67.88,75783.0,48.8928,48.9,48.8208,48.864,75783.0
2017-02-28 15:40:00,67.87,67.89,67.83,67.84,74264.0,48.8568,48.8712,48.828,48.8352,74264.0
2017-02-28 15:45:00,67.83,67.94,67.81,67.86,144487.0,48.828,48.9072,48.8136,48.8496,144487.0
2017-02-28 15:50:00,67.86,67.93,67.83,67.92,125853.0,48.8496,48.9,48.828,48.8928,125853.0
2017-02-28 15:55:00,67.93,68.05,67.9,67.94,308080.0,48.9,48.9864,48.8784,48.9072,308080.0
2017-03-01 09:30:00,68.51,68.91,68.41,68.7,117480.0,49.3175,49.6055,49.2456,49.4543,117480.0
2017-03-01 09:35:00,68.76,68.96,68.73,68.85,49692.0,49.4975,49.6415,49.4759,49.5623,49692.0
2017-03-01 09:40:00,68.88,69.13,68.71,69.08,51704.0,49.5839,49.7639,49.4615,49.7279,51704.0
2017-03-01 09:45:00,69.06,69.12,68.88,69.03,44788.0,49.7135,49.7567,49.5839,49.6919,44788.0
2017-03-01 09:50:00,69.05,69.16,69.0,69.04,39389.0,49.7063,49.7854,49.6703,49.6991,39389.0
2017-03-01 09:55:00,69.03,69.27,69.02,69.23,77774.0,49.6919,49.8646,49.6847,49.8358,77774.0
2017-03-01 10:00:00,69.21,69.28,69.08,69.25,37714.0,49.8214,49.8718,49.7279,49.8502,37714.0
2017-03-01 10:05:00,69.24,69.42,69.18,69.34,53206.0,49.843,49.9726,49.7998,49.915,53206.0
2017-03-01 10:10:00,69.34,69.41,69.26,69.32,65379.0,49.915,49.9654,49.8574,49.9006,65379.0
2017-03-01 10:15:00,69.32,69.53,69.32,69.52,53508.0,49.9006,50.0518,49.9006,50.0446,53508.0
2017-03-01 10:20:00,69.53,69.53,69.36,69.45,30355.0,50.0518,50.0518,49.9294,49.9942,30355.0
2017-03-01 10:25:00,69.45,69.6,69.4,69.54,32422.0,49.9942,50.1022,49.9582,50.059,32422.0
2017-03-01 10:30:00,69.55,69.84,69.52,69.67,66255.0,50.0662,50.275,50.0446,50.1526,66255.0
2017-03-01 10:35:00,69.67,69.68,69.21,69.23,57263.0,50.1526,50.1598,49.8214,49.8358,57263.0
2017-03-01 10:40:00,69.24,69.28,69.21,69.21,37988.0,49.843,49.8718,49.8214,49.8214,37988.0
2017-03-01 10:45:00,69.24,69.37,69.17,69.24,48103.0,49.843,49.9366,49.7926,49.843,48103.0
2017-03-01 10:50:00,69.25,69.26,69.17,69.18,36867.0,49.8502,49.8574,49.7926,49.7998,36867.0
2017-03-01 10:55:00,69.19,69.23,69.09,69.15,45657.0,49.807,49.8358,49.7351,49.7782,45657.0
2017-03-01 11:00:00,69.15,69.16,69.02,69.04,44272.0,49.7782,49.7854,49.6847,49.6991,44272.0
2017-03-01 11:05:00,69.05,69.14,69.03,69.05,47412.0,49.7063,49.7711,49.6919,49.7063,47412.0
2017-03-01 11:10:00,69.04,69.06,68.96,69.02,49622.0,49.6991,49.7135,49.6415,49.6847,49622.0
2017-03-01 11:15:00,69.01,69.14,69.0,69.11,29620.0,49.6775,49.7711,49.6703,49.7495,29620.0
2017-03-01 11:20:00,69.13,69.13,68.98,69.05,25237.0,49.7639,49.7639,49.6559,49.7063,25237.0
2017-03-01 11:25:00,69.05,69.2,69.04,69.19,17593.0,49.7063,49.8142,49.6991,49.807,17593.0
2017-03-01 11:30:00,69.19,69.24,69.13,69.16,32975.0,49.807,49.843,49.7639,49.7854,32975.0
2017-03-01 11:35:00,69.18,69.18,69.07,69.09,19324.0,49.7998,49.7998,49.7207,49.7351,19324.0
2017-03-01 11:40:00,69.1,69.13,68.97,68.97,31954.0,49.7423,49.7639,49.6487,49.6487,31954.0
2017-03-01 11:45:00,68.96,68.97,68.82,68.82,38420.0,49.6415,49.6487,49.5407,49.5407,38420.0
2017-03-01 11:50:00,68.83,69.03,68.82,68.94,43821.0,49.5479,49.6919,49.5407,49.6271,43821.0
2017-03-01 11:55:00,68.93,68.95,68.82,68.83,42645.0,49.6199,49.6343,49.5407,49.5479,42645.0
2017-03-01 12:00:00,68.84,68.86,68.76,68.78,75100.0,49.5551,49.5695,49.4975,49.5119,75100.0
2017-03-01 12:05:00,68.79,68.79,68.53,68.53,61498.0,49.5191,49.5191,49.3319,49.3319,61498.0
2017-03-01 12:10:00,68.54,68.71,68.53,68.69,37702.0,49.3391,49.4615,49.3319,49.4471,37702.0
2017-03-01 12:15:00,68.7,68.76,68.59,68.73,48574.0,49.4543,49.4975,49.3751,49.4759,48574.0
2017-03-01 12:20:00,68.73,68.81,68.72,68.8,56623.0,49.4759,49.5335,49.4687,49.5263,56623.0
2017-03-01 12:25:00,68.8,69.0,68.79,69.0,35318.0,49.5263,49.6703,49.5191,49.6703,35318.0
2017-03-01 12:30:00,68.99,69.03,68.9,68.93,39397.0,49.6631,49.6919,49.5983,49.6199,39397.0
2017-03-01 12:35:00,68.93,69.0,68.88,68.99,24347.0,49.6199,49.6703,49.5839,49.6631,24347.0
2017-03-01 12:40:00,68.98,69.0,68.94,68.97,20618.0,49.6559,49.6703,49.6271,49.6487,20618.0
2017-03-01 12:45:00,68.97,69.01,68.92,68.96,24633.0,49.6487,49.6775,49.6127,49.6415,24633.0
2017-03-01 12:50:00,68.95,68.98,68.92,68.95,19269.0,49.6343,49.6559,49.6127,49.6343,19269.0
2017-03-01 12:55:00,68.95,69.05,68.95,69.04,21683.0,49.6343,49.7063,49.6343,49.6991,21683.0
2017-03-01 13:00:00,69.05,69.1,69.04,69.09,34436.0,49.7063,49.7423,49.6991,49.7351,34436.0
2017-03-01 13:05:00,69.08,69.1,69.0,69.0,25806.0,49.7279,49.7423,49.6703,49.6703,25806.0
2017-03-01 13:10:00,69.0,69.0,68.93,68.96,17977.0,49.6703,49.6703,49.6199,49.6415,17977.0
2017-03-01 13:15:00,68.96,69.0,68.93,68.95,33568.0,49.6415,49.6703,49.6199,49.6343,33568.0
2017-03-01 13:20:00,68.95,69.06,68.94,69.05,21500.0,49.6343,49.7135,49.6271,49.7063,21500.0
2017-03-01 13:25:00,69.05,69.05,68.97,69.02,15144.0,49.7063,49.7063,49.6487,49.6847,15144.0
2017-03-01 13:30:00,69.04,69.05,69.01,69.02,25069.0,49.6991,49.7063,49.6775,49.6847,25069.0
2017-03-01 13:35:00,69.03,69.03,68.99,69.03,19386.0,49.6919,49.6919,49.6631,49.6919,19386.0
2017-03-01 13:40:00,69.03,69.1,69.03,69.05,21907.0,49.6919,49.7423,49.6919,49.7063,21907.0
2017-03-01 13:45:00,69.05,69.11,69.05,69.1,23704.0,49.7063,49.7495,49.7063,49.7423,23704.0
2017-03-01 13:50:00,69.11,69.16,69.08,69.1,26620.0,49.7495,49.7854,49.7279,49.7423,26620.0
2017-03-01 13:55:00,69.1,69.11,69.07,69.08,32517.0,49.7423,49.7495,49.7207,49.7279,32517.0
2017-03-01 14:00:00,69.08,69.1,68.78,68.85,86385.0,49.7279,49.7423,49.5119,49.5623,86385.0
2017-03-01 14:05:00,68.84,68.87,68.75,68.75,129551.0,49.5551,49.5767,49.4903,49.4903,129551.0
2017-03-01 14:10:00,68.76,68.84,68.74,68.75,87376.0,49.4975,49.5551,49.4831,49.4903,87376.0
2017-03-01 14:15:00,68.76,68.77,68.66,68.72,68358.0,49.4975,49.5047,49.4255,49.4687,68358.0
2017-03-01 14:20:00,68.73,68.74,68.68,68.73,43940.0,49.4759,49.4831,49.4399,49.4759,43940.0
2017-03-01 14:25:00,68.72,68.75,68.68,68.7,79235.0,49.4687,49.4903,49.4399,49.4543,79235.0
2017-03-01 14:30:00,68.7,68.7,68.64,68.66,32946.0,49.4543,49.4543,49.4111,49.4255,32946.0
2017-03-01 14:35:00,68.65,68.68,68.63,68.63,48216.0,49.4183,49.4399,49.4039,49.4039,48216.0
2017-03-01 14:40:00,68.64,68.64,68.44,68.46,64362.0,49.4111,49.4111,49.2671,49.2815,64362.0
2017-03-01 14:45:00,68.46,68.56,68.45,68.55,51403.0,49.2815,49.3535,49.2743,49.3463,51403.0
2017-03-01 14:50:00,68.55,68.58,68.36,68.37,49199.0,49.3463,49.3679,49.2096,49.2168,49199.0
2017-03-01 14:55:00,68.37,68.38,68.3,68.33,56269.0,49.2168,49.224,49.1664,49.188,56269.0
2017-03-01 15:00:00,68.31,68.31,68.21,68.28,47335.0,49.1736,49.1736,49.1016,49.152,47335.0
2017-03-01 15:05:00,68.28,68.3,68.19,68.21,63424.0,49.152,49.1664,49.0872,49.1016,63424.0
2017-03-01 15:10:00,68.21,68.43,68.21,68.42,85151.0,49.1016,49.26,49.1016,49.2528,85151.0
2017-03-01 15:15:00,68.41,68.5,68.36,68.48,46814.0,49.2456,49.3103,49.2096,49.2959,46814.0
2017-03-01 15:20:00,68.48,68.52,68.45,68.48,47490.0,49.2959,49.3247,49.2743,49.2959,47490.0
2017-03-01 15:25:00,68.47,68.53,68.46,68.52,30072.0,49.2887,49.3319,49.2815,49.3247,30072.0
2017-03-01 15:30:00,68.52,68.52,68.45,68.47,43047.0,49.3247,49.3247,49.2743,49.2887,43047.0
2017-03-01 15:35:00,68.47,68.47,68.4,68.42,41645.0,49.2887,49.2887,49.2384,49.2528,41645.0
2017-03-01 15:40:00,68.42,68.48,68.4,68.47,60794.0,49.2528,49.2959,49.2384,49.2887,60794.0
2017-03-01 15:45:00,68.48,68.54,68.46,68.51,93188.0,49.2959,49.3391,49.2815,49.3175,93188.0
2017-03-01 15:50:00,68.52,68.55,68.45,68.48,99548.0,49.3247,49.3463,49.2743,49.2959,99548.0
2017-03-01 15:55:00,68.48,68.52,68.45,68.46,197623.0,49.2959,49.3247,49.2743,49.2815,197623.0
2017-03-02 09:30:00,68.22,68.38,67.64,67.76,134851.0,49.1088,49.224,48.6913,48.7776,134851.0
2017-03-02 09:35:00,67.73,68.02,67.63,67.98,171279.0,48.756,48.9648,48.6841,48.936,171279.0
2017-03-02 09:40:00,67.98,68.07,67.76,68.05,67000.0,48.936,49.0008,48.7776,48.9864,67000.0
2017-03-02 09:45:00,68.03,68.06,67.4,67.41,134381.0,48.972,48.9936,48.5185,48.5257,134381.0
2017-03-02 09:50:00,67.41,67.44,67.29,67.29,151072.0,48.5257,48.5473,48.4393,48.4393,151072.0
2017-03-02 09:55:00,67.28,67.5,67.18,67.36,111052.0,48.4321,48.5905,48.3601,48.4897,111052.0
2017-03-02 10:00:00,67.34,67.34,66.97,66.97,125705.0,48.4753,48.4753,48.209,48.209,125705.0
2017-03-02 10:05:00,66.97,67.08,66.87,66.97,108358.0,48.209,48.2881,48.137,48.209,108358.0
2017-03-02 10:10:00,66.98,67.0,66.77,66.93,133999.0,48.2162,48.2306,48.065,48.1802,133999.0
2017-03-02 10:15:00,66.94,67.08,66.78,67.01,66425.0,48.1874,48.2881,48.0722,48.2378,66425.0
2017-03-02 10:20:00,67.02,67.06,66.86,66.87,65572.0,48.2449,48.2737,48.1298,48.137,65572.0
2017-03-02 10:25:00,66.86,66.89,66.67,66.76,104533.0,48.1298,48.1514,47.993,48.0578,104533.0
2017-03-02 10:30:00,66.76,66.96,66.72,66.89,66220.0,48.0578,48.2018,48.029,48.1514,66220.0
2017-03-02 10:35:00,66.88,66.88,66.59,66.67,89108.0,48.1442,48.1442,47.9354,47.993,89108.0
2017-03-02 10:40:00,66.67,66.87,66.66,66.86,147928.0,47.993,48.137,47.9858,48.1298,147928.0
2017-03-02 10:45:00,66.85,67.04,66.85,67.04,89352.0,48.1226,48.2593,48.1226,48.2593,89352.0
2017-03-02 10:50:00,67.05,67.18,67.05,67.05,57786.0,48.2665,48.3601,48.2665,48.2665,57786.0
2017-03-02 10:55:00,67.04,67.05,66.89,66.93,50276.0,48.2593,48.2665,48.1514,48.1802,50276.0
2017-03-02 11:00:00,66.94,66.95,66.74,66.78,64883.0,48.1874,48.1946,48.0434,48.0722,64883.0
2017-03-02 11:05:00,66.79,66.98,66.74,66.92,68008.0,48.0794,48.2162,48.0434,48.173,68008.0
2017-03-02 11:10:00,66.92,67.0,66.76,66.98,96493.0,48.173,48.2306,48.0578,48.2162,96493.0
2017-03-02 11:15:00,66.98,67.13,66.96,67.04,69808.0,48.2162,48.3241,48.2018,48.2593,69808.0
2017-03-02 11:20:00,67.03,67.17,67.0,67.17,58066.0,48.2521,48.3529,48.2306,48.3529,58066.0
2017-03-02 11:25:00,67.16,67.17,66.92,66.95,63873.0,48.3457,48.3529,48.173,48.1946,63873.0
2017-03-02 11:30:00,66.96,67.02,66.78,66.94,78419.0,48.2018,48.2449,48.0722,48.1874,78419.0
2017-03-02 11:35:00,66.95,66.97,66.79,66.84,41016.0,48.1946,48.209,48.0794,48.1154,41016.0
2017-03-02 11:40:00,66.85,66.89,66.82,66.82,54526.0,48.1226,48.1514,48.101,48.101,54526.0
2017-03-02 11:45:00,66.84,67.0,66.79,66.95,98253.0,48.1154,48.2306,48.0794,48.1946,98253.0
2017-03-02 11:50:00,66.94,67.1,66.93,67.04,38634.0,48.1874,48.3025,48.1802,48.2593,38634.0
2017-03-02 11:55:00,67.06,67.1,67.0,67.08,28857.0,48.2737,48.3025,48.2306,48.2881,28857.0
2017-03-02 12:00:00,67.11,67.18,67.07,67.1,34181.0,48.3097,48.3601,48.2809,48.3025,34181.0
2017-03-02 12:05:00,67.13,67.14,67.08,67.11,25526.0,48.3241,48.3313,48.2881,48.3097,25526.0
2017-03-02 12:10:00,67.11,67.12,66.98,67.02,30429.0,48.3097,48.3169,48.2162,48.2449,30429.0
2017-03-02 12:15:00,67.04,67.04,66.92,66.94,25263.0,48.2593,48.2593,48.173,48.1874,25263.0
2017-03-02 12:20:00,66.95,66.99,66.82,66.84,23636.0,48.1946,48.2234,48.101,48.1154,23636.0
2017-03-02 12:25:00,66.84,66.88,66.73,66.87,47689.0,48.1154,48.1442,48.0362,48.137,47689.0
2017-03-02 12:30:00,66.88,66.92,66.81,66.88,42635.0,48.1442,48.173,48.0938,48.1442,42635.0
2017-03-02 12:35:00,66.89,66.97,66.84,66.97,21511.0,48.1514,48.209,48.1154,48.209,21511.0
2017-03-02 12:40:00,66.98,66.99,66.83,66.88,20322.0,48.2162,48.2234,48.1082,48.1442,20322.0
2017-03-02 12:45:00,66.86,66.95,66.8,66.86,33001.0,48.1298,48.1946,48.0866,48.1298,33001.0
2017-03-02 12:50:00,66.86,66.95,66.83,66.95,34595.0,48.1298,48.1946,48.1082,48.1946,34595.0
2017-03-02 12:55:00,66.96,66.97,66.85,66.9,27737.0,48.2018,48.209,48.1226,48.1586,27737.0
2017-03-02 13:00:00,66.9,66.97,66.82,66.83,22847.0,48.1586,48.209,48.101,48.1082,22847.0
2017-03-02 13:05:00,66.84,66.9,66.8,66.82,57972.0,48.1154,48.1586,48.0866,48.101,57972.0
2017-03-02 13:10:00,66.82,66.82,66.73,66.78,36312.0,48.101,48.101,48.0362,48.0722,36312.0
2017-03-02 13:15:00,66.78,66.79,66.65,66.7,37282.0,48.0722,48.0794,47.9786,48.0146,37282.0
2017-03-02 13:20:00,66.7,66.76,66.7,66.76,34042.0,48.0146,48.0578,48.0146,48.0578,34042.0
2017-03-02 13:25:00,66.75,66.76,66.65,66.72,37328.0,48.0506,48.0578,47.9786,48.029,37328.0
2017-03-02 13:30:00,66.72,66.73,66.65,66.68,25784.0,48.029,48.0362,47.9786,48.0002,25784.0
2017-03-02 13:35:00,66.69,66.69,66.63,66.66,31450.0,48.0074,48.0074,47.9642,47.9858,31450.0
2017-03-02 13:40:00,66.65,66.7,66.6,66.62,42453.0,47.9786,48.0146,47.9426,47.957,42453.0
2017-03-02 13:45:00,66.61,66.62,66.52,66.58,78974.0,47.9498,47.957,47.885,47.9282,78974.0
2017-03-02 13:50:00,66.59,66.59,66.46,66.47,63176.0,47.9354,47.9354,47.8418,47.849,63176.0
2017-03-02 13:55:00,66.46,66.48,66.37,66.41,87634.0,47.8418,47.8562,47.777,47.8058,87634.0
2017-03-02 14:00:00,66.41,66.45,66.3,66.34,111407.0,47.8058,47.8346,47.7267,47.7554,111407.0
2017-03-02 14:05:00,66.34,66.4,66.32,66.32,45635.0,47.7554,47.7986,47.741,47.741,45635.0
2017-03-02 14:10:00,66.33,66.41,66.32,66.41,34968.0,47.7482,47.8058,47.741,47.8058,34968.0
2017-03-02 14:15:00,66.41,66.41,66.2,66.21,67958.0,47.8058,47.8058,47.6547,47.6619,67958.0
2017-03-02 14:20:00,66.22,66.33,66.14,66.16,81069.0,47.6691,47.7482,47.6115,47.6259,81069.0
2017-03-02 14:25:00,66.17,66.27,65.93,65.99,197600.0,47.6331,47.7051,47.4603,47.5035,197600.0
2017-03-02 14:30:00,65.98,66.24,65.98,66.23,86390.0,47.4963,47.6835,47.4963,47.6763,86390.0
2017-03-02 14:35:00,66.23,66.38,66.17,66.37,71102.0,47.6763,47.7842,47.6331,47.777,71102.0
2017-03-02 14:40:00,66.36,66.48,66.34,66.45,63661.0,47.7698,47.8562,47.7554,47.8346,63661.0
2017-03-02 14:45:00,66.46,66.64,66.45,66.55,40180.0,47.8418,47.9714,47.8346,47.9066,40180.0
2017-03-02 14:50:00,66.55,66.55,66.42,66.49,37550.0,47.9066,47.9066,47.813,47.8634,37550.0
2017-03-02 14:55:00,66.5,66.51,66.44,66.49,26688.0,47.8706,47.8778,47.8274,47.8634,26688.0
2017-03-02 15:00:00,66.48,66.5,66.37,66.42,41502.0,47.8562,47.8706,47.777,47.813,41502.0
2017-03-02 15:05:00,66.42,66.42,66.34,66.39,32354.0,47.813,47.813,47.7554,47.7914,32354.0
2017-03-02 15:10:00,66.38,66.48,66.36,66.42,62500.0,47.7842,47.8562,47.7698,47.813,62500.0
2017-03-02 15:15:00,66.43,66.45,66.34,66.45,43181.0,47.8202,47.8346,47.7554,47.8346,43181.0
2017-03-02 15:20:00,66.44,66.45,66.33,66.35,35481.0,47.8274,47.8346,47.7482,47.7626,35481.0
2017-03-02 15:25:00,66.34,66.35,66.27,66.33,46162.0,47.7554,47.7626,47.7051,47.7482,46162.0
2017-03-02 15:30:00,66.33,66.38,66.2,66.22,88015.0,47.7482,47.7842,47.6547,47.6691,88015.0
2017-03-02 15:35:00,66.22,66.26,66.16,66.16,71185.0,47.6691,47.6979,47.6259,47.6259,71185.0
2017-03-02 15:40:00,66.15,66.17,66.02,66.05,100602.0,47.6187,47.6331,47.5251,47.5467,100602.0
2017-03-02 15:45:00,66.05,66.32,66.04,66.15,171897.0,47.5467,47.741,47.5395,47.6187,171897.0
2017-03-02 15:50:00,66.18,66.24,66.11,66.23,135479.0,47.6403,47.6835,47.5899,47.6763,135479.0
2017-03-02 15:55:00,66.23,66.47,66.21,66.4,526025.0,47.6763,47.849,47.6619,47.7986,526025.0
2017-03-03 09:30:00,66.89,67.06,66.49,66.65,89978.0,48.1514,48.2737,47.8634,47.9786,89978.0
2017-03-03 09:35:00,66.69,66.76,66.5,66.63,37797.0,48.0074,48.0578,47.8706,47.9642,37797.0
2017-03-03 09:40:00,66.61,66.71,66.49,66.58,37596.0,47.9498,48.0218,47.8634,47.9282,37596.0
2017-03-03 09:45:00,66.56,66.65,66.51,66.58,30944.0,47.9138,47.9786,47.8778,47.9282,30944.0
2017-03-03 09:50:00,66.58,66.66,66.45,66.45,32438.0,47.9282,47.9858,47.8346,47.8346,32438.0
2017-03-03 09:55:00,66.48,66.59,66.42,66.59,18668.0,47.8562,47.9354,47.813,47.9354,18668.0
2017-03-03 10:00:00,66.59,66.66,66.54,66.57,29412.0,47.9354,47.9858,47.8994,47.921,29412.0
2017-03-03 10:05:00,66.57,66.66,66.55,66.6,53524.0,47.921,47.9858,47.9066,47.9426,53524.0
2017-03-03 10:10:00,66.61,66.68,66.5,66.51,43427.0,47.9498,48.0002,47.8706,47.8778,43427.0
2017-03-03 10:15:00,66.51,66.61,66.46,66.51,23721.0,47.8778,47.9498,47.8418,47.8778,23721.0
2017-03-03 10:20:00,66.52,66.57,66.47,66.54,18565.0,47.885,47.921,47.849,47.8994,18565.0
2017-03-03 10:25:00,66.55,66.57,66.45,66.52,19314.0,47.9066,47.921,47.8346,47.885,19314.0
2017-03-03 10:30:00,66.51,66.53,66.36,66.37,46572.0,47.8778,47.8922,47.7698,47.777,46572.0
2017-03-03 10:35:00,66.37,66.56,66.31,66.56,15730.0,47.777,47.9138,47.7338,47.9138,15730.0
2017-03-03 10:40:00,66.57,66.73,66.52,66.71,25902.0,47.921,48.0362,47.885,48.0218,25902.0
2017-03-03 10:45:00,66.72,66.84,66.63,66.66,41406.0,48.029,48.1154,47.9642,47.9858,41406.0
2017-03-03 10:50:00,66.66,66.89,66.66,66.87,40529.0,47.9858,48.1514,47.9858,48.137,40529.0
2017-03-03 10:55:00,66.86,66.97,66.84,66.88,30636.0,48.1298,48.209,48.1154,48.1442,30636.0
2017-03-03 11:00:00,66.89,67.04,66.88,66.99,42462.0,48.1514,48.2593,48.1442,48.2234,42462.0
2017-03-03 11:05:00,66.99,67.06,66.94,66.97,44403.0,48.2234,48.2737,48.1874,48.209,44403.0
2017-03-03 11:10:00,66.98,67.2,66.93,67.13,64712.0,48.2162,48.3745,48.1802,48.3241,64712.0
2017-03-03 11:15:00,67.13,67.2,67.09,67.11,36007.0,48.3241,48.3745,48.2953,48.3097,36007.0
2017-03-03 11:20:00,67.1,67.14,67.04,67.13,34531.0,48.3025,48.3313,48.2593,48.3241,34531.0
2017-03-03 11:25:00,67.12,67.18,67.12,67.12,31063.0,48.3169,48.3601,48.3169,48.3169,31063.0
2017-03-03 11:30:00,67.12,67.12,66.97,67.0,29890.0,48.3169,48.3169,48.209,48.2306,29890.0
2017-03-03 11:35:00,66.99,66.99,66.9,66.98,18133.0,48.2234,48.2234,48.1586,48.2162,18133.0
2017-03-03 11:40:00,66.98,67.04,66.89,66.89,23615.0,48.2162,48.2593,48.1514,48.1514,23615.0
2017-03-03 11:45:00,66.91,66.97,66.87,66.95,13441.0,48.1658,48.209,48.137,48.1946,13441.0
2017-03-03 11:50:00,66.95,67.0,66.91,66.97,17624.0,48.1946,48.2306,48.1658,48.209,17624.0
2017-03-03 11:55:00,66.96,67.02,66.91,66.94,30646.0,48.2018,48.2449,48.1658,48.1874,30646.0
2017-03-03 12:00:00,66.92,66.96,66.85,66.96,25889.0,48.173,48.2018,48.1226,48.2018,25889.0
2017-03-03 12:05:00,66.94,66.96,66.84,66.86,12522.0,48.1874,48.2018,48.1154,48.1298,12522.0
2017-03-03 12:10:00,66.86,66.96,66.85,66.92,39097.0,48.1298,48.2018,48.1226,48.173,39097.0
2017-03-03 12:15:00,66.91,66.92,66.78,66.83,38005.0,48.1658,48.173,48.0722,48.1082,38005.0
2017-03-03 12:20:00,66.82,66.86,66.76,66.79,18442.0,48.101,48.1298,48.0578,48.0794,18442.0
2017-03-03 12:25:00,66.79,66.83,66.76,66.82,11892.0,48.0794,48.1082,48.0578,48.101,11892.0
2017-03-03 12:30:00,66.82,66.82,66.76,66.79,14491.0,48.101,48.101,48.0578,48.0794,14491.0
2017-03-03 12:35:00,66.78,66.78,66.69,66.73,64734.0,48.0722,48.0722,48.0074,48.0362,64734.0
2017-03-03 12:40:00,66.73,66.76,66.7,66.74,41571.0,48.0362,48.0578,48.0146,48.0434,41571.0
2017-03-03 12:45:00,66.74,66.83,66.74,66.83,33961.0,48.0434,48.1082,48.0434,48.1082,33961.0
2017-03-03 12:50:00,66.83,66.95,66.82,66.88,49312.0,48.1082,48.1946,48.101,48.1442,49312.0
2017-03-03 12:55:00,66.89,66.93,66.82,66.82,17669.0,48.1514,48.1802,48.101,48.101,17669.0
2017-03-03 13:00:00,66.82,66.87,66.62,66.67,48746.0,48.101,48.137,47.957,47.993,48746.0
2017-03-03 13:05:00,66.66,66.66,66.4,66.47,45079.0,47.9858,47.9858,47.7986,47.849,45079.0
2017-03-03 13:10:00,66.48,66.52,66.43,66.51,20724.0,47.8562,47.885,47.8202,47.8778,20724.0
2017-03-03 13:15:00,66.52,66.59,66.45,66.52,26785.0,47.885,47.9354,47.8346,47.885,26785.0
2017-03-03 13:20:00,66.5,66.51,66.34,66.34,31122.0,47.8706,47.8778,47.7554,47.7554,31122.0
2017-03-03 13:25:00,66.35,66.46,66.3,66.46,33622.0,47.7626,47.8418,47.7267,47.8418,33622.0
2017-03-03 13:30:00,66.45,66.48,66.41,66.44,24255.0,47.8346,47.8562,47.8058,47.8274,24255.0
2017-03-03 13:35:00,66.43,66.43,66.32,66.41,19063.0,47.8202,47.8202,47.741,47.8058,19063.0
2017-03-03 13:40:00,66.41,66.52,66.38,66.5,19002.0,47.8058,47.885,47.7842,47.8706,19002.0
2017-03-03 13:45:00,66.51,66.55,66.46,66.54,14620.0,47.8778,47.9066,47.8418,47.8994,14620.0
2017-03-03 13:50:00,66.55,66.55,66.41,66.42,26808.0,47.9066,47.9066,47.8058,47.813,26808.0
2017-03-03 13:55:00,66.42,66.5,66.41,66.41,24990.0,47.813,47.8706,47.8058,47.8058,24990.0
2017-03-03 14:00:00,66.42,66.44,66.37,66.38,38055.0,47.813,47.8274,47.777,47.7842,38055.0
2017-03-03 14:05:00,66.38,66.45,66.35,66.4,21455.0,47.7842,47.8346,47.7626,47.7986,21455.0
2017-03-03 14:10:00,66.42,66.44,66.36,66.38,19727.0,47.813,47.8274,47.7698,47.7842,19727.0
2017-03-03 14:15:00,66.39,66.41,66.34,66.35,21820.0,47.7914,47.8058,47.7554,47.7626,21820.0
2017-03-03 14:20:00,66.35,66.46,66.35,66.41,33126.0,47.7626,47.8418,47.7626,47.8058,33126.0
2017-03-03 14:25:00,66.42,66.42,66.26,66.27,29694.0,47.813,47.813,47.6979,47.7051,29694.0
2017-03-03 14:30:00,66.28,66.35,66.26,66.26,29246.0,47.7123,47.7626,47.6979,47.6979,29246.0
2017-03-03 14:35:00,66.27,66.31,66.14,66.2,52199.0,47.7051,47.7338,47.6115,47.6547,52199.0
2017-03-03 14:40:00,66.19,66.22,66.12,66.21,32837.0,47.6475,47.6691,47.5971,47.6619,32837.0
2017-03-03 14:45:00,66.2,66.28,66.18,66.22,32761.0,47.6547,47.7123,47.6403,47.6691,32761.0
2017-03-03 14:50:00,66.22,66.25,66.17,66.2,32139.0,47.6691,47.6907,47.6331,47.6547,32139.0
2017-03-03 14:55:00,66.2,66.24,66.17,66.21,24886.0,47.6547,47.6835,47.6331,47.6619,24886.0
2017-03-03 15:00:00,66.2,66.25,66.14,66.17,44803.0,47.6547,47.6907,47.6115,47.6331,44803.0
2017-03-03 15:05:00,66.18,66.22,66.13,66.14,36663.0,47.6403,47.6691,47.6043,47.6115,36663.0
2017-03-03 15:10:00,66.14,66.15,66.06,66.11,36363.0,47.6115,47.6187,47.5539,47.5899,36363.0
2017-03-03 15:15:00,66.11,66.19,66.07,66.17,41059.0,47.5899,47.6475,47.5611,47.6331,41059.0
2017-03-03 15:20:00,66.18,66.18,66.11,66.15,64151.0,47.6403,47.6403,47.5899,47.6187,64151.0
2017-03-03 15:25:00,66.16,66.28,66.14,66.22,49149.0,47.6259,47.7123,47.6115,47.6691,49149.0
2017-03-03 15:30:00,66.22,66.23,66.15,66.17,41784.0,47.6691,47.6763,47.6187,47.6331,41784.0
2017-03-03 15:35:00,66.17,66.19,66.13,66.16,82798.0,47.6331,47.6475,47.6043,47.6259,82798.0
2017-03-03 15:40:00,66.17,66.2,66.11,66.18,124321.0,47.6331,47.6547,47.5899,47.6403,124321.0
2017-03-03 15:45:00,66.18,66.19,66.01,66.01,126782.0,47.6403,47.6475,47.5179,47.5179,126782.0
2017-03-03 15:50:00,66.02,66.09,66.01,66.05,154060.0,47.5251,47.5755,47.5179,47.5467,154060.0
2017-03-03 15:55:00,66.05,66.09,66.0,66.08,242814.0,47.5467,47.5755,47.5107,47.5683,242814.0
2017-03-06 09:30:00,65.89,66.03,65.43,65.69,150552.0,47.4315,47.5323,47.1004,47.2875,150552.0
2017-03-06 09:35:00,65.75,66.13,65.65,65.94,43224.0,47.3307,47.6043,47.2587,47.4675,43224.0
2017-03-06 09:40:00,65.96,65.99,65.72,65.72,29409.0,47.4819,47.5035,47.3091,47.3091,29409.0
2017-03-06 09:45:00,65.72,65.96,65.69,65.96,30232.0,47.3091,47.4819,47.2875,47.4819,30232.0
2017-03-06 09:50:00,65.96,66.02,65.78,65.79,42055.0,47.4819,47.5251,47.3523,47.3595,42055.0
2017-03-06 09:55:00,65.78,65.85,65.71,65.84,43159.0,47.3523,47.4027,47.3019,47.3955,43159.0
2017-03-06 10:00:00,65.84,65.95,65.76,65.8,55437.0,47.3955,47.4747,47.3379,47.3667,55437.0
2017-03-06 10:05:00,65.8,65.91,65.75,65.89,31103.0,47.3667,47.4459,47.3307,47.4315,31103.0
2017-03-06 10:10:00,65.92,65.99,65.81,65.99,36265.0,47.4531,47.5035,47.3739,47.5035,36265.0
2017-03-06 10:15:00,65.96,65.96,65.84,65.9,24159.0,47.4819,47.4819,47.3955,47.4387,24159.0
2017-03-06 10:20:00,65.9,65.99,65.86,65.98,17794.0,47.4387,47.5035,47.4099,47.4963,17794.0
2017-03-06 10:25:00,65.97,66.05,65.97,66.03,12151.0,47.4891,47.5467,47.4891,47.5323,12151.0
2017-03-06 10:30:00,66.03,66.07,65.96,65.96,35703.0,47.5323,47.5611,47.4819,47.4819,35703.0
2017-03-06 10:35:00,65.96,66.05,65.92,66.05,19581.0,47.4819,47.5467,47.4531,47.5467,19581.0
2017-03-06 10:40:00,66.05,66.06,65.95,66.02,22555.0,47.5467,47.5539,47.4747,47.5251,22555.0
2017-03-06 10:45:00,66.02,66.13,66.02,66.11,19804.0,47.5251,47.6043,47.5251,47.5899,19804.0
2017-03-06 10:50:00,66.1,66.11,66.03,66.08,24314.0,47.5827,47.5899,47.5323,47.5683,24314.0
2017-03-06 10:55:00,66.09,66.12,65.92,66.1,23818.0,47.5755,47.5971,47.4531,47.5827,23818.0
2017-03-06 11:00:00,66.08,66.08,66.01,66.05,19855.0,47.5683,47.5683,47.5179,47.5467,19855.0
2017-03-06 11:05:00,66.07,66.15,66.06,66.13,36140.0,47.5611,47.6187,47.5539,47.6043,36140.0
2017-03-06 11:10:00,66.11,66.18,66.07,66.14,40599.0,47.5899,47.6403,47.5611,47.6115,40599.0
2017-03-06 11:15:00,66.14,66.31,66.09,66.3,40409.0,47.6115,47.7338,47.5755,47.7267,40409.0
2017-03-06 11:20:00,66.3,66.43,66.28,66.43,33645.0,47.7267,47.8202,47.7123,47.8202,33645.0
2017-03-06 11:25:00,66.42,66.44,66.35,66.4,35105.0,47.813,47.8274,47.7626,47.7986,35105.0
2017-03-06 11:30:00,66.42,66.42,66.24,66.31,40206.0,47.813,47.813,47.6835,47.7338,40206.0
2017-03-06 11:35:00,66.33,66.41,66.29,66.35,25882.0,47.7482,47.8058,47.7195,47.7626,25882.0
2017-03-06 11:40:00,66.36,66.38,66.22,66.27,25448.0,47.7698,47.7842,47.6691,47.7051,25448.0
2017-03-06 11:45:00,66.27,66.29,66.2,66.2,13530.0,47.7051,47.7195,47.6547,47.6547,13530.0
2017-03-06 11:50:00,66.21,66.27,66.18,66.19,32083.0,47.6619,47.7051,47.6403,47.6475,32083.0
2017-03-06 11:55:00,66.2,66.31,66.19,66.26,25461.0,47.6547,47.7338,47.6475,47.6979,25461.0
2017-03-06 12:00:00,66.24,66.27,66.16,66.23,22930.0,47.6835,47.7051,47.6259,47.6763,22930.0
2017-03-06 12:05:00,66.22,66.26,66.19,66.21,29503.0,47.6691,47.6979,47.6475,47.6619,29503.0
2017-03-06 12:10:00,66.2,66.28,66.2,66.2,27198.0,47.6547,47.7123,47.6547,47.6547,27198.0
2017-03-06 12:15:00,66.21,66.29,66.21,66.24,36152.0,47.6619,47.7195,47.6619,47.6835,36152.0
2017-03-06 12:20:00,66.24,66.27,66.21,66.21,23998.0,47.6835,47.7051,47.6619,47.6619,23998.0
2017-03-06 12:25:00,66.21,66.24,66.21,66.23,10551.0,47.6619,47.6835,47.6619,47.6763,10551.0
2017-03-06 12:30:00,66.23,66.25,66.13,66.14,21780.0,47.6763,47.6907,47.6043,47.6115,21780.0
2017-03-06 12:35:00,66.12,66.12,66.08,66.1,10105.0,47.5971,47.5971,47.5683,47.5827,10105.0
2017-03-06 12:40:00,66.1,66.14,66.05,66.1,20418.0,47.5827,47.6115,47.5467,47.5827,20418.0
2017-03-06 12:45:00,66.12,66.12,66.07,66.1,9072.0,47.5971,47.5971,47.5611,47.5827,9072.0
2017-03-06 12:50:00,66.11,66.12,66.07,66.08,10009.0,47.5899,47.5971,47.5611,47.5683,10009.0
2017-03-06 12:55:00,66.09,66.11,66.06,66.09,20493.0,47.5755,47.5899,47.5539,47.5755,20493.0
2017-03-06 13:00:00,66.1,66.1,66.04,66.08,19528.0,47.5827,47.5827,47.5395,47.5683,19528.0
2017-03-06 13:05:00,66.08,66.16,66.06,66.16,13531.0,47.5683,47.6259,47.5539,47.6259,13531.0
2017-03-06 13:10:00,66.16,66.27,66.15,66.27,14529.0,47.6259,47.7051,47.6187,47.7051,14529.0
2017-03-06 13:15:00,66.25,66.32,66.23,66.32,21571.0,47.6907,47.741,47.6763,47.741,21571.0
2017-03-06 13:20:00,66.32,66.34,66.25,66.3,28390.0,47.741,47.7554,47.6907,47.7267,28390.0
2017-03-06 13:25:00,66.3,66.48,66.3,66.46,53326.0,47.7267,47.8562,47.7267,47.8418,53326.0
2017-03-06 13:30:00,66.47,66.51,66.43,66.51,25164.0,47.849,47.8778,47.8202,47.8778,25164.0
2017-03-06 13:35:00,66.48,66.52,66.46,66.5,27633.0,47.8562,47.885,47.8418,47.8706,27633.0
2017-03-06 13:40:00,66.5,66.5,66.47,66.49,22846.0,47.8706,47.8706,47.849,47.8634,22846.0
2017-03-06 13:45:00,66.49,66.5,66.35,66.39,35374.0,47.8634,47.8706,47.7626,47.7914,35374.0
2017-03-06 13:50:00,66.38,66.4,66.34,66.37,33157.0,47.7842,47.7986,47.7554,47.777,33157.0
2017-03-06 13:55:00,66.36,66.39,66.34,66.38,19023.0,47.7698,47.7914,47.7554,47.7842,19023.0
2017-03-06 14:00:00,66.37,66.39,66.34,66.39,28214.0,47.777,47.7914,47.7554,47.7914,28214.0
2017-03-06 14:05:00,66.4,66.44,66.36,66.41,20453.0,47.7986,47.8274,47.7698,47.8058,20453.0
2017-03-06 14:10:00,66.42,66.48,66.36,66.47,22306.0,47.813,47.8562,47.7698,47.849,22306.0
2017-03-06 14:15:00,66.46,66.47,66.42,66.46,23233.0,47.8418,47.849,47.813,47.8418,23233.0
2017-03-06 14:20:00,66.46,66.49,66.43,66.43,19202.0,47.8418,47.8634,47.8202,47.8202,19202.0
2017-03-06 14:25:00,66.44,66.48,66.44,66.47,12611.0,47.8274,47.8562,47.8274,47.849,12611.0
2017-03-06 14:30:00,66.46,66.47,66.39,66.4,20597.0,47.8418,47.849,47.7914,47.7986,20597.0
2017-03-06 14:35:00,66.41,66.47,66.4,66.46,25578.0,47.8058,47.849,47.7986,47.8418,25578.0
2017-03-06 14:40:00,66.45,66.45,66.38,66.4,16832.0,47.8346,47.8346,47.7842,47.7986,16832.0
2017-03-06 14:45:00,66.4,66.43,66.34,66.43,26716.0,47.7986,47.8202,47.7554,47.8202,26716.0
2017-03-06 14:50:00,66.42,66.45,66.41,66.42,14454.0,47.813,47.8346,47.8058,47.813,14454.0
2017-03-06 14:55:00,66.42,66.49,66.39,66.49,23702.0,47.813,47.8634,47.7914,47.8634,23702.0
2017-03-06 15:00:00,66.49,66.5,66.39,66.44,22317.0,47.8634,47.8706,47.7914,47.8274,22317.0
2017-03-06 15:05:00,66.43,66.48,66.39,66.45,24672.0,47.8202,47.8562,47.7914,47.8346,24672.0
2017-03-06 15:10:00,66.45,66.47,66.37,66.4,35255.0,47.8346,47.849,47.777,47.7986,35255.0
2017-03-06 15:15:00,66.4,66.47,66.39,66.47,21454.0,47.7986,47.849,47.7914,47.849,21454.0
2017-03-06 15:20:00,66.48,66.5,66.43,66.44,32213.0,47.8562,47.8706,47.8202,47.8274,32213.0
2017-03-06 15:25:00,66.43,66.52,66.43,66.45,37833.0,47.8202,47.885,47.8202,47.8346,37833.0
2017-03-06 15:30:00,66.45,66.51,66.42,66.49,37622.0,47.8346,47.8778,47.813,47.8634,37622.0
2017-03-06 15:35:00,66.5,66.64,66.49,66.63,65242.0,47.8706,47.9714,47.8634,47.9642,65242.0
2017-03-06 15:40:00,66.63,66.63,66.58,66.6,53944.0,47.9642,47.9642,47.9282,47.9426,53944.0
2017-03-06 15:45:00,66.59,66.61,66.56,66.58,77990.0,47.9354,47.9498,47.9138,47.9282,77990.0
2017-03-06 15:50:00,66.59,66.59,66.49,66.5,90014.0,47.9354,47.9354,47.8634,47.8706,90014.0
2017-03-06 15:55:00,66.5,66.51,66.39,66.42,271253.0,47.8706,47.8778,47.7914,47.813,271253.0
2017-03-07 09:30:00,66.44,66.98,66.44,66.82,106964.0,47.8274,48.2162,47.8274,48.101,106964.0
2017-03-07 09:35:00,66.85,66.89,66.63,66.77,68661.0,48.1226,48.1514,47.9642,48.065,68661.0
2017-03-07 09:40:00,66.78,66.79,66.41,66.41,58315.0,48.0722,48.0794,47.8058,47.8058,58315.0
2017-03-07 09:45:00,66.42,66.43,66.15,66.15,35867.0,47.813,47.8202,47.6187,47.6187,35867.0
2017-03-07 09:50:00,66.15,66.19,65.98,65.98,61673.0,47.6187,47.6475,47.4963,47.4963,61673.0
2017-03-07 09:55:00,65.99,66.07,65.92,65.96,75023.0,47.5035,47.5611,47.4531,47.4819,75023.0
2017-03-07 10:00:00,65.97,65.99,65.69,65.7,104273.0,47.4891,47.5035,47.2875,47.2947,104273.0
2017-03-07 10:05:00,65.71,65.75,65.57,65.69,76728.0,47.3019,47.3307,47.2012,47.2875,76728.0
2017-03-07 10:10:00,65.68,65.75,65.65,65.73,60779.0,47.2803,47.3307,47.2587,47.3163,60779.0
2017-03-07 10:15:00,65.75,65.83,65.68,65.78,58678.0,47.3307,47.3883,47.2803,47.3523,58678.0
2017-03-07 10:20:00,65.79,65.8,65.66,65.69,104881.0,47.3595,47.3667,47.2659,47.2875,104881.0
2017-03-07 10:25:00,65.7,65.79,65.68,65.68,47452.0,47.2947,47.3595,47.2803,47.2803,47452.0
2017-03-07 10:30:00,65.69,65.83,65.68,65.75,43824.0,47.2875,47.3883,47.2803,47.3307,43824.0
2017-03-07 10:35:00,65.76,65.81,65.6,65.61,34412.0,47.3379,47.3739,47.2227,47.2299,34412.0
2017-03-07 10:40:00,65.6,65.68,65.57,65.61,46135.0,47.2227,47.2803,47.2012,47.2299,46135.0
2017-03-07 10:45:00,65.61,65.61,65.46,65.48,87609.0,47.2299,47.2299,47.122,47.1364,87609.0
2017-03-07 10:50:00,65.47,65.6,65.43,65.57,45193.0,47.1292,47.2227,47.1004,47.2012,45193.0
2017-03-07 10:55:00,65.57,65.57,65.45,65.45,31451.0,47.2012,47.2012,47.1148,47.1148,31451.0
2017-03-07 11:00:00,65.46,65.55,65.45,65.45,39150.0,47.122,47.1868,47.1148,47.1148,39150.0
2017-03-07 11:05:00,65.43,65.49,65.43,65.49,55971.0,47.1004,47.1436,47.1004,47.1436,55971.0
2017-03-07 11:10:00,65.49,65.54,65.44,65.45,32350.0,47.1436,47.1796,47.1076,47.1148,32350.0
2017-03-07 11:15:00,65.46,65.52,65.46,65.51,24484.0,47.122,47.1652,47.122,47.158,24484.0
2017-03-07 11:20:00,65.5,65.51,65.43,65.43,52571.0,47.1508,47.158,47.1004,47.1004,52571.0
2017-03-07 11:25:00,65.43,65.47,65.42,65.44,43037.0,47.1004,47.1292,47.0932,47.1076,43037.0
2017-03-07 11:30:00,65.44,65.47,65.43,65.43,35400.0,47.1076,47.1292,47.1004,47.1004,35400.0
2017-03-07 11:35:00,65.43,65.46,65.42,65.43,53404.0,47.1004,47.122,47.0932,47.1004,53404.0
2017-03-07 11:40:00,65.44,65.48,65.42,65.46,42414.0,47.1076,47.1364,47.0932,47.122,42414.0
2017-03-07 11:45:00,65.45,65.54,65.44,65.54,45368.0,47.1148,47.1796,47.1076,47.1796,45368.0
2017-03-07 11:50:00,65.53,65.54,65.47,65.48,35020.0,47.1724,47.1796,47.1292,47.1364,35020.0
2017-03-07 11:55:00,65.49,65.52,65.48,65.52,19314.0,47.1436,47.1652,47.1364,47.1652,19314.0
2017-03-07 12:00:00,65.51,65.53,65.43,65.45,52905.0,47.158,47.1724,47.1004,47.1148,52905.0
2017-03-07 12:05:00,65.44,65.5,65.43,65.44,36383.0,47.1076,47.1508,47.1004,47.1076,36383.0
2017-03-07 12:10:00,65.44,65.48,65.43,65.44,22215.0,47.1076,47.1364,47.1004,47.1076,22215.0
2017-03-07 12:15:00,65.44,65.52,65.44,65.51,16531.0,47.1076,47.1652,47.1076,47.158,16531.0
2017-03-07 12:20:00,65.51,65.55,65.46,65.51,30851.0,47.158,47.1868,47.122,47.158,30851.0
2017-03-07 12:25:00,65.5,65.56,65.49,65.52,26289.0,47.1508,47.194,47.1436,47.1652,26289.0
2017-03-07 12:30:00,65.53,65.6,65.52,65.55,49326.0,47.1724,47.2227,47.1652,47.1868,49326.0
2017-03-07 12:35:00,65.55,65.61,65.55,65.56,44954.0,47.1868,47.2299,47.1868,47.194,44954.0
2017-03-07 12:40:00,65.56,65.6,65.55,65.59,28852.0,47.194,47.2227,47.1868,47.2156,28852.0
2017-03-07 12:45:00,65.58,65.58,65.5,65.55,13999.0,47.2084,47.2084,47.1508,47.1868,13999.0
2017-03-07 12:50:00,65.54,65.55,65.43,65.45,35354.0,47.1796,47.1868,47.1004,47.1148,35354.0
2017-03-07 12:55:00,65.45,65.52,65.44,65.52,13984.0,47.1148,47.1652,47.1076,47.1652,13984.0
2017-03-07 13:00:00,65.51,65.51,65.44,65.46,21304.0,47.158,47.158,47.1076,47.122,21304.0
2017-03-07 13:05:00,65.47,65.51,65.47,65.48,26853.0,47.1292,47.158,47.1292,47.1364,26853.0
2017-03-07 13:10:00,65.47,65.49,65.46,65.48,24584.0,47.1292,47.1436,47.122,47.1364,24584.0
2017-03-07 13:15:00,65.48,65.5,65.45,65.45,12823.0,47.1364,47.1508,47.1148,47.1148,12823.0
2017-03-07 13:20:00,65.44,65.46,65.42,65.43,63014.0,47.1076,47.122,47.0932,47.1004,63014.0
2017-03-07 13:25:00,65.43,65.44,65.42,65.43,66233.0,47.1004,47.1076,47.0932,47.1004,66233.0
2017-03-07 13:30:00,65.43,65.44,65.42,65.43,49122.0,47.1004,47.1076,47.0932,47.1004,49122.0
2017-03-07 13:35:00,65.43,65.44,65.43,65.43,29487.0,47.1004,47.1076,47.1004,47.1004,29487.0
2017-03-07 13:40:00,65.43,65.46,65.43,65.43,33408.0,47.1004,47.122,47.1004,47.1004,33408.0
2017-03-07 13:45:00,65.44,65.45,65.43,65.43,69360.0,47.1076,47.1148,47.1004,47.1004,69360.0
2017-03-07 13:50:00,65.44,65.57,65.43,65.51,62420.0,47.1076,47.2012,47.1004,47.158,62420.0
2017-03-07 13:55:00,65.52,65.56,65.51,65.55,37494.0,47.1652,47.194,47.158,47.1868,37494.0
2017-03-07 14:00:00,65.54,65.71,65.54,65.7,43833.0,47.1796,47.3019,47.1796,47.2947,43833.0
2017-03-07 14:05:00,65.7,65.71,65.62,65.7,47871.0,47.2947,47.3019,47.2371,47.2947,47871.0
2017-03-07 14:10:00,65.69,65.87,65.65,65.77,47251.0,47.2875,47.4171,47.2587,47.3451,47251.0
2017-03-07 14:15:00,65.78,65.81,65.77,65.81,26697.0,47.3523,47.3739,47.3451,47.3739,26697.0
2017-03-07 14:20:00,65.81,65.85,65.69,65.69,29594.0,47.3739,47.4027,47.2875,47.2875,29594.0
2017-03-07 14:25:00,65.68,65.7,65.55,65.57,66828.0,47.2803,47.2947,47.1868,47.2012,66828.0
2017-03-07 14:30:00,65.58,65.74,65.58,65.73,32450.0,47.2084,47.3235,47.2084,47.3163,32450.0
2017-03-07 14:35:00,65.74,65.76,65.67,65.75,22961.0,47.3235,47.3379,47.2731,47.3307,22961.0
2017-03-07 14:40:00,65.74,65.8,65.72,65.72,27201.0,47.3235,47.3667,47.3091,47.3091,27201.0
2017-03-07 14:45:00,65.71,65.72,65.59,65.68,21865.0,47.3019,47.3091,47.2156,47.2803,21865.0
2017-03-07 14:50:00,65.67,65.76,65.64,65.73,17926.0,47.2731,47.3379,47.2515,47.3163,17926.0
2017-03-07 14:55:00,65.74,65.78,65.68,65.72,24621.0,47.3235,47.3523,47.2803,47.3091,24621.0
2017-03-07 15:00:00,65.71,65.71,65.64,65.66,21986.0,47.3019,47.3019,47.2515,47.2659,21986.0
2017-03-07 15:05:00,65.65,65.66,65.52,65.54,45438.0,47.2587,47.2659,47.1652,47.1796,45438.0
2017-03-07 15:10:00,65.55,65.62,65.53,65.58,43117.0,47.1868,47.2371,47.1724,47.2084,43117.0
2017-03-07 15:15:00,65.57,65.63,65.54,65.63,51307.0,47.2012,47.2443,47.1796,47.2443,51307.0
2017-03-07 15:20:00,65.62,65.64,65.56,65.61,28082.0,47.2371,47.2515,47.194,47.2299,28082.0
2017-03-07 15:25:00,65.61,65.67,65.53,65.56,39730.0,47.2299,47.2731,47.1724,47.194,39730.0
2017-03-07 15:30:00,65.57,65.63,65.5,65.51,38638.0,47.2012,47.2443,47.1508,47.158,38638.0
2017-03-07 15:35:00,65.51,65.55,65.45,65.48,79658.0,47.158,47.1868,47.1148,47.1364,79658.0
2017-03-07 15:40:00,65.48,65.52,65.44,65.51,94671.0,47.1364,47.1652,47.1076,47.158,94671.0
2017-03-07 15:45:00,65.52,65.56,65.47,65.55,101073.0,47.1652,47.194,47.1292,47.1868,101073.0
2017-03-07 15:50:00,65.56,65.56,65.5,65.52,101652.0,47.194,47.194,47.1508,47.1652,101652.0
2017-03-07 15:55:00,65.52,65.65,65.51,65.63,249392.0,47.1652,47.2587,47.158,47.2443,249392.0
2017-03-08 09:30:00,66.0,66.19,65.83,66.0,119364.0,47.5107,47.6475,47.3883,47.5107,119364.0
2017-03-08 09:35:00,66.05,66.22,65.93,66.15,63057.0,47.5467,47.6691,47.4603,47.6187,63057.0
2017-03-08 09:40:00,66.15,66.39,66.15,66.15,39416.0,47.6187,47.7914,47.6187,47.6187,39416.0
2017-03-08 09:45:00,66.19,66.39,66.19,66.32,91225.0,47.6475,47.7914,47.6475,47.741,91225.0
2017-03-08 09:50:00,66.33,66.47,66.22,66.42,43604.0,47.7482,47.849,47.6691,47.813,43604.0
2017-03-08 09:55:00,66.42,66.54,66.35,66.39,57346.0,47.813,47.8994,47.7626,47.7914,57346.0
2017-03-08 10:00:00,66.41,66.52,66.39,66.44,23714.0,47.8058,47.885,47.7914,47.8274,23714.0
2017-03-08 10:05:00,66.43,66.44,66.37,66.39,18751.0,47.8202,47.8274,47.777,47.7914,18751.0
2017-03-08 10:10:00,66.39,66.39,66.28,66.29,50417.0,47.7914,47.7914,47.7123,47.7195,50417.0
2017-03-08 10:15:00,66.28,66.3,66.21,66.22,18929.0,47.7123,47.7267,47.6619,47.6691,18929.0
2017-03-08 10:20:00,66.22,66.3,66.15,66.28,20808.0,47.6691,47.7267,47.6187,47.7123,20808.0
2017-03-08 10:25:00,66.28,66.45,66.25,66.36,30065.0,47.7123,47.8346,47.6907,47.7698,30065.0
2017-03-08 10:30:00,66.4,66.88,66.4,66.85,194553.0,47.7986,48.1442,47.7986,48.1226,194553.0
2017-03-08 10:35:00,66.84,67.23,66.84,67.01,269210.0,48.1154,48.3961,48.1154,48.2378,269210.0
2017-03-08 10:40:00,67.02,67.15,66.9,67.05,231584.0,48.2449,48.3385,48.1586,48.2665,231584.0
2017-03-08 10:45:00,67.08,67.1,66.9,67.04,51316.0,48.2881,48.3025,48.1586,48.2593,51316.0
2017-03-08 10:50:00,67.06,67.23,66.95,67.23,79234.0,48.2737,48.3961,48.1946,48.3961,79234.0
2017-03-08 10:55:00,67.22,67.25,67.13,67.19,60430.0,48.3889,48.4105,48.3241,48.3673,60430.0
2017-03-08 11:00:00,67.17,67.24,67.13,67.17,84519.0,48.3529,48.4033,48.3241,48.3529,84519.0
2017-03-08 11:05:00,67.18,67.21,67.02,67.04,45107.0,48.3601,48.3817,48.2449,48.2593,45107.0
2017-03-08 11:10:00,67.04,67.15,66.91,67.1,69868.0,48.2593,48.3385,48.1658,48.3025,69868.0
2017-03-08 11:15:00,67.08,67.12,66.96,67.07,74000.0,48.2881,48.3169,48.2018,48.2809,74000.0
2017-03-08 11:20:00,67.05,67.1,66.81,66.84,81821.0,48.2665,48.3025,48.0938,48.1154,81821.0
2017-03-08 11:25:00,66.84,67.05,66.83,66.93,38398.0,48.1154,48.2665,48.1082,48.1802,38398.0
2017-03-08 11:30:00,66.92,66.94,66.78,66.79,24047.0,48.173,48.1874,48.0722,48.0794,24047.0
2017-03-08 11:35:00,66.79,66.8,66.59,66.62,22355.0,48.0794,48.0866,47.9354,47.957,22355.0
2017-03-08 11:40:00,66.63,66.68,66.61,66.64,26784.0,47.9642,48.0002,47.9498,47.9714,26784.0
2017-03-08 11:45:00,66.63,66.81,66.5,66.81,51512.0,47.9642,48.0938,47.8706,48.0938,51512.0
2017-03-08 11:50:00,66.82,66.84,66.71,66.79,42799.0,48.101,48.1154,48.0218,48.0794,42799.0
2017-03-08 11:55:00,66.78,66.87,66.6,66.62,53073.0,48.0722,48.137,47.9426,47.957,53073.0
2017-03-08 12:00:00,66.62,66.77,66.56,66.75,24518.0,47.957,48.065,47.9138,48.0506,24518.0
2017-03-08 12:05:00,66.73,66.77,66.61,66.66,22856.0,48.0362,48.065,47.9498,47.9858,22856.0
2017-03-08 12:10:00,66.65,66.68,66.46,66.47,29477.0,47.9786,48.0002,47.8418,47.849,29477.0
2017-03-08 12:15:00,66.48,66.58,66.45,66.56,34392.0,47.8562,47.9282,47.8346,47.9138,34392.0
2017-03-08 12:20:00,66.58,66.64,66.53,66.6,21601.0,47.9282,47.9714,47.8922,47.9426,21601.0
2017-03-08 12:25:00,66.58,66.64,66.56,66.61,21447.0,47.9282,47.9714,47.9138,47.9498,21447.0
2017-03-08 12:30:00,66.6,66.62,66.54,66.6,23887.0,47.9426,47.957,47.8994,47.9426,23887.0
2017-03-08 12:35:00,66.59,66.63,66.35,66.38,29786.0,47.9354,47.9642,47.7626,47.7842,29786.0
2017-03-08 12:40:00,66.37,66.56,66.35,66.55,14689.0,47.777,47.9138,47.7626,47.9066,14689.0
2017-03-08 12:45:00,66.54,66.61,66.43,66.44,29014.0,47.8994,47.9498,47.8202,47.8274,29014.0
2017-03-08 12:50:00,66.44,66.52,66.42,66.42,26192.0,47.8274,47.885,47.813,47.813,26192.0
2017-03-08 12:55:00,66.4,66.41,66.33,66.38,25128.0,47.7986,47.8058,47.7482,47.7842,25128.0
2017-03-08 13:00:00,66.36,66.45,66.31,66.44,24221.0,47.7698,47.8346,47.7338,47.8274,24221.0
2017-03-08 13:05:00,66.44,66.48,66.4,66.47,24400.0,47.8274,47.8562,47.7986,47.849,24400.0
2017-03-08 13:10:00,66.47,66.56,66.46,66.55,33507.0,47.849,47.9138,47.8418,47.9066,33507.0
2017-03-08 13:15:00,66.55,66.56,66.52,66.53,25852.0,47.9066,47.9138,47.885,47.8922,25852.0
2017-03-08 13:20:00,66.53,66.55,66.41,66.51,28500.0,47.8922,47.9066,47.8058,47.8778,28500.0
2017-03-08 13:25:00,66.51,66.55,66.48,66.54,25892.0,47.8778,47.9066,47.8562,47.8994,25892.0
2017-03-08 13:30:00,66.55,66.94,66.55,66.84,82644.0,47.9066,48.1874,47.9066,48.1154,82644.0
2017-03-08 13:35:00,66.85,66.91,66.8,66.84,34083.0,48.1226,48.1658,48.0866,48.1154,34083.0
2017-03-08 13:40:00,66.85,66.85,66.71,66.77,21118.0,48.1226,48.1226,48.0218,48.065,21118.0
2017-03-08 13:45:00,66.76,66.78,66.58,66.66,38408.0,48.0578,48.0722,47.9282,47.9858,38408.0
2017-03-08 13:50:00,66.67,66.67,66.51,66.58,29972.0,47.993,47.993,47.8778,47.9282,29972.0
2017-03-08 13:55:00,66.57,66.64,66.57,66.64,31549.0,47.921,47.9714,47.921,47.9714,31549.0
2017-03-08 14:00:00,66.64,66.64,66.57,66.59,42106.0,47.9714,47.9714,47.921,47.9354,42106.0
2017-03-08 14:05:00,66.6,66.72,66.58,66.7,49044.0,47.9426,48.029,47.9282,48.0146,49044.0
2017-03-08 14:10:00,66.7,66.79,66.69,66.77,54766.0,48.0146,48.0794,48.0074,48.065,54766.0
2017-03-08 14:15:00,66.75,66.78,66.67,66.71,56780.0,48.0506,48.0722,47.993,48.0218,56780.0
2017-03-08 14:20:00,66.7,66.88,66.7,66.88,77651.0,48.0146,48.1442,48.0146,48.1442,77651.0
2017-03-08 14:25:00,66.88,66.88,66.69,66.85,63139.0,48.1442,48.1442,48.0074,48.1226,63139.0
2017-03-08 14:30:00,66.86,67.05,66.84,66.94,97790.0,48.1298,48.2665,48.1154,48.1874,97790.0
2017-03-08 14:35:00,66.93,67.06,66.87,67.02,67289.0,48.1802,48.2737,48.137,48.2449,67289.0
2017-03-08 14:40:00,67.04,67.05,66.88,67.0,61090.0,48.2593,48.2665,48.1442,48.2306,61090.0
2017-03-08 14:45:00,66.99,67.1,66.98,67.1,74419.0,48.2234,48.3025,48.2162,48.3025,74419.0
2017-03-08 14:50:00,67.1,67.19,67.08,67.19,53486.0,48.3025,48.3673,48.2881,48.3673,53486.0
2017-03-08 14:55:00,67.19,67.47,67.19,67.46,164816.0,48.3673,48.5689,48.3673,48.5617,164816.0
2017-03-08 15:00:00,67.46,67.48,67.34,67.34,116429.0,48.5617,48.5761,48.4753,48.4753,116429.0
2017-03-08 15:05:00,67.34,67.48,67.34,67.44,115646.0,48.4753,48.5761,48.4753,48.5473,115646.0
2017-03-08 15:10:00,67.44,67.48,67.38,67.42,145812.0,48.5473,48.5761,48.5041,48.5329,145812.0
2017-03-08 15:15:00,67.42,67.43,67.26,67.27,146708.0,48.5329,48.5401,48.4177,48.4249,146708.0
2017-03-08 15:20:00,67.27,67.35,67.2,67.23,117239.0,48.4249,48.4825,48.3745,48.3961,117239.0
2017-03-08 15:25:00,67.23,67.23,66.94,67.07,128072.0,48.3961,48.3961,48.1874,48.2809,128072.0
2017-03-08 15:30:00,67.06,67.1,66.93,67.05,92108.0,48.2737,48.3025,48.1802,48.2665,92108.0
2017-03-08 15:35:00,67.05,67.09,66.85,66.91,133096.0,48.2665,48.2953,48.1226,48.1658,133096.0
2017-03-08 15:40:00,66.92,67.02,66.85,66.98,124423.0,48.173,48.2449,48.1226,48.2162,124423.0
2017-03-08 15:45:00,66.98,67.11,66.94,67.07,164056.0,48.2162,48.3097,48.1874,48.2809,164056.0
2017-03-08 15:50:00,67.07,67.09,66.95,67.01,209339.0,48.2809,48.2953,48.1946,48.2378,209339.0
2017-03-08 15:55:00,67.0,67.1,66.82,66.87,492386.0,48.2306,48.3025,48.101,48.137,492386.0
2017-03-09 09:30:00,66.76,66.76,66.15,66.3,145329.0,48.0578,48.0578,47.6187,47.7267,145329.0
2017-03-09 09:35:00,66.27,66.57,66.15,66.53,45796.0,47.7051,47.921,47.6187,47.8922,45796.0
2017-03-09 09:40:00,66.56,66.65,66.32,66.43,43187.0,47.9138,47.9786,47.741,47.8202,43187.0
2017-03-09 09:45:00,66.41,66.49,66.19,66.26,51872.0,47.8058,47.8634,47.6475,47.6979,51872.0
2017-03-09 09:50:00,66.26,66.4,66.23,66.3,36321.0,47.6979,47.7986,47.6763,47.7267,36321.0
2017-03-09 09:55:00,66.31,66.49,66.26,66.26,33020.0,47.7338,47.8634,47.6979,47.6979,33020.0
2017-03-09 10:00:00,66.28,66.65,66.26,66.59,49911.0,47.7123,47.9786,47.6979,47.9354,49911.0
2017-03-09 10:05:00,66.55,66.67,66.55,66.6,36639.0,47.9066,47.993,47.9066,47.9426,36639.0
2017-03-09 10:10:00,66.59,66.75,66.56,66.73,29732.0,47.9354,48.0506,47.9138,48.0362,29732.0
2017-03-09 10:15:00,66.74,66.75,66.57,66.63,19724.0,48.0434,48.0506,47.921,47.9642,19724.0
2017-03-09 10:20:00,66.65,66.68,66.57,66.58,26817.0,47.9786,48.0002,47.921,47.9282,26817.0
2017-03-09 10:25:00,66.58,66.71,66.58,66.67,34671.0,47.9282,48.0218,47.9282,47.993,34671.0
2017-03-09 10:30:00,66.68,66.72,66.5,66.58,41156.0,48.0002,48.029,47.8706,47.9282,41156.0
2017-03-09 10:35:00,66.57,66.66,66.45,66.45,57314.0,47.921,47.9858,47.8346,47.8346,57314.0
2017-03-09 10:40:00,66.45,66.58,66.36,66.46,50591.0,47.8346,47.9282,47.7698,47.8418,50591.0
2017-03-09 10:45:00,66.45,66.47,66.27,66.42,29941.0,47.8346,47.849,47.7051,47.813,29941.0
2017-03-09 10:50:00,66.41,66.41,66.28,66.3,49733.0,47.8058,47.8058,47.7123,47.7267,49733.0
2017-03-09 10:55:00,66.3,66.42,66.3,66.42,31843.0,47.7267,47.813,47.7267,47.813,31843.0
2017-03-09 11:00:00,66.4,66.56,66.4,66.5,60414.0,47.7986,47.9138,47.7986,47.8706,60414.0
2017-03-09 11:05:00,66.51,66.58,66.48,66.5,40838.0,47.8778,47.9282,47.8562,47.8706,40838.0
2017-03-09 11:10:00,66.53,66.53,66.36,66.36,50534.0,47.8922,47.8922,47.7698,47.7698,50534.0
2017-03-09 11:15:00,66.39,66.53,66.38,66.53,25682.0,47.7914,47.8922,47.7842,47.8922,25682.0
2017-03-09 11:20:00,66.5,66.53,66.37,66.43,24125.0,47.8706,47.8922,47.777,47.8202,24125.0
2017-03-09 11:25:00,66.43,66.52,66.41,66.52,25460.0,47.8202,47.885,47.8058,47.885,25460.0
2017-03-09 11:30:00,66.49,66.54,66.44,66.44,30144.0,47.8634,47.8994,47.8274,47.8274,30144.0
2017-03-09 11:35:00,66.43,66.51,66.38,66.41,19861.0,47.8202,47.8778,47.7842,47.8058,19861.0
2017-03-09 11:40:00,66.41,66.43,66.37,66.42,36694.0,47.8058,47.8202,47.777,47.813,36694.0
2017-03-09 11:45:00,66.43,66.43,66.36,66.41,19918.0,47.8202,47.8202,47.7698,47.8058,19918.0
2017-03-09 11:50:00,66.41,66.43,66.25,66.28,86551.0,47.8058,47.8202,47.6907,47.7123,86551.0
2017-03-09 11:55:00,66.26,66.3,66.22,66.28,20969.0,47.6979,47.7267,47.6691,47.7123,20969.0
2017-03-09 12:00:00,66.3,66.32,66.25,66.28,22908.0,47.7267,47.741,47.6907,47.7123,22908.0
2017-03-09 12:05:00,66.29,66.33,66.23,66.28,37628.0,47.7195,47.7482,47.6763,47.7123,37628.0
2017-03-09 12:10:00,66.27,66.33,66.23,66.24,29742.0,47.7051,47.7482,47.6763,47.6835,29742.0
2017-03-09 12:15:00,66.24,66.28,66.12,66.15,49662.0,47.6835,47.7123,47.5971,47.6187,49662.0
2017-03-09 12:20:00,66.12,66.19,66.12,66.16,20551.0,47.5971,47.6475,47.5971,47.6259,20551.0
2017-03-09 12:25:00,66.16,66.2,66.12,66.12,17719.0,47.6259,47.6547,47.5971,47.5971,17719.0
2017-03-09 12:30:00,66.12,66.14,66.07,66.07,22886.0,47.5971,47.6115,47.5611,47.5611,22886.0
2017-03-09 12:35:00,66.06,66.09,66.02,66.04,34280.0,47.5539,47.5755,47.5251,47.5395,34280.0
2017-03-09 12:40:00,66.04,66.06,65.98,66.04,27901.0,47.5395,47.5539,47.4963,47.5395,27901.0
2017-03-09 12:45:00,66.03,66.08,65.92,65.96,28934.0,47.5323,47.5683,47.4531,47.4819,28934.0
2017-03-09 12:50:00,65.95,65.98,65.85,65.9,47847.0,47.4747,47.4963,47.4027,47.4387,47847.0
2017-03-09 12:55:00,65.87,66.0,65.87,66.0,21882.0,47.4171,47.5107,47.4171,47.5107,21882.0
2017-03-09 13:00:00,66.0,66.02,65.94,65.95,24568.0,47.5107,47.5251,47.4675,47.4747,24568.0
2017-03-09 13:05:00,65.94,65.99,65.89,65.99,26993.0,47.4675,47.5035,47.4315,47.5035,26993.0
2017-03-09 13:10:00,65.99,66.03,65.93,66.02,40736.0,47.5035,47.5323,47.4603,47.5251,40736.0
2017-03-09 13:15:00,66.03,66.03,65.93,65.96,18936.0,47.5323,47.5323,47.4603,47.4819,18936.0
2017-03-09 13:20:00,65.96,65.98,65.88,65.89,30596.0,47.4819,47.4963,47.4243,47.4315,30596.0
2017-03-09 13:25:00,65.89,65.9,65.81,65.84,31101.0,47.4315,47.4387,47.3739,47.3955,31101.0
2017-03-09 13:30:00,65.84,66.0,65.77,65.8,70251.0,47.3955,47.5107,47.3451,47.3667,70251.0
2017-03-09 13:35:00,65.8,65.81,65.75,65.78,24846.0,47.3667,47.3739,47.3307,47.3523,24846.0
2017-03-09 13:40:00,65.78,65.87,65.76,65.87,23163.0,47.3523,47.4171,47.3379,47.4171,23163.0
2017-03-09 13:45:00,65.87,65.88,65.78,65.8,59398.0,47.4171,47.4243,47.3523,47.3667,59398.0
2017-03-09 13:50:00,65.8,65.81,65.7,65.72,47990.0,47.3667,47.3739,47.2947,47.3091,47990.0
2017-03-09 13:55:00,65.73,65.76,65.7,65.73,31816.0,47.3163,47.3379,47.2947,47.3163,31816.0
2017-03-09 14:00:00,65.73,65.8,65.7,65.7,31489.0,47.3163,47.3667,47.2947,47.2947,31489.0
2017-03-09 14:05:00,65.71,65.78,65.67,65.75,17525.0,47.3019,47.3523,47.2731,47.3307,17525.0
2017-03-09 14:10:00,65.77,65.77,65.67,65.7,32075.0,47.3451,47.3451,47.2731,47.2947,32075.0
2017-03-09 14:15:00,65.69,65.69,65.58,65.69,37347.0,47.2875,47.2875,47.2084,47.2875,37347.0
2017-03-09 14:20:00,65.69,65.74,65.65,65.71,25497.0,47.2875,47.3235,47.2587,47.3019,25497.0
2017-03-09 14:25:00,65.7,65.82,65.7,65.81,35879.0,47.2947,47.3811,47.2947,47.3739,35879.0
2017-03-09 14:30:00,65.81,65.85,65.79,65.79,29709.0,47.3739,47.4027,47.3595,47.3595,29709.0
2017-03-09 14:35:00,65.78,65.87,65.77,65.86,31133.0,47.3523,47.4171,47.3451,47.4099,31133.0
2017-03-09 14:40:00,65.86,65.86,65.73,65.78,26109.0,47.4099,47.4099,47.3163,47.3523,26109.0
2017-03-09 14:45:00,65.78,65.81,65.75,65.81,27168.0,47.3523,47.3739,47.3307,47.3739,27168.0
2017-03-09 14:50:00,65.81,65.89,65.79,65.88,29852.0,47.3739,47.4315,47.3595,47.4243,29852.0
2017-03-09 14:55:00,65.89,65.9,65.84,65.86,46075.0,47.4315,47.4387,47.3955,47.4099,46075.0
2017-03-09 15:00:00,65.86,65.93,65.84,65.87,44108.0,47.4099,47.4603,47.3955,47.4171,44108.0
2017-03-09 15:05:00,65.87,65.92,65.86,65.92,29641.0,47.4171,47.4531,47.4099,47.4531,29641.0
2017-03-09 15:10:00,65.91,66.03,65.91,65.98,47574.0,47.4459,47.5323,47.4459,47.4963,47574.0
2017-03-09 15:15:00,65.98,66.05,65.97,66.03,48507.0,47.4963,47.5467,47.4891,47.5323,48507.0
2017-03-09 15:20:00,66.02,66.05,65.94,66.03,57594.0,47.5251,47.5467,47.4675,47.5323,57594.0
2017-03-09 15:25:00,66.03,66.15,66.03,66.06,48891.0,47.5323,47.6187,47.5323,47.5539,48891.0
2017-03-09 15:30:00,66.07,66.27,66.05,66.26,85788.0,47.5611,47.7051,47.5467,47.6979,85788.0
2017-03-09 15:35:00,66.26,66.38,66.24,66.35,86939.0,47.6979,47.7842,47.6835,47.7626,86939.0
2017-03-09 15:40:00,66.35,66.5,66.33,66.5,133804.0,47.7626,47.8706,47.7482,47.8706,133804.0
2017-03-09 15:45:00,66.5,66.56,66.47,66.5,203566.0,47.8706,47.9138,47.849,47.8706,203566.0
2017-03-09 15:50:00,66.49,66.52,66.47,66.5,143867.0,47.8634,47.885,47.849,47.8706,143867.0
2017-03-09 15:55:00,66.49,66.5,66.38,66.49,252729.0,47.8634,47.8706,47.7842,47.8634,252729.0
2017-03-10 09:30:00,66.68,67.1,66.64,66.97,120846.0,48.0002,48.3025,47.9714,48.209,120846.0
2017-03-10 09:35:00,66.98,67.17,66.96,67.05,93194.0,48.2162,48.3529,48.2018,48.2665,93194.0
2017-03-10 09:40:00,67.06,67.12,66.71,66.76,72086.0,48.2737,48.3169,48.0218,48.0578,72086.0
2017-03-10 09:45:00,66.82,66.92,66.61,66.75,32958.0,48.101,48.173,47.9498,48.0506,32958.0
2017-03-10 09:50:00,66.72,66.99,66.69,66.96,26829.0,48.029,48.2234,48.0074,48.2018,26829.0
2017-03-10 09:55:00,66.95,67.22,66.88,67.2,39609.0,48.1946,48.3889,48.1442,48.3745,39609.0
2017-03-10 10:00:00,67.22,67.25,67.04,67.11,50250.0,48.3889,48.4105,48.2593,48.3097,50250.0
2017-03-10 10:05:00,67.07,67.32,67.05,67.27,52532.0,48.2809,48.4609,48.2665,48.4249,52532.0
2017-03-10 10:10:00,67.28,67.37,67.11,67.27,54048.0,48.4321,48.4969,48.3097,48.4249,54048.0
2017-03-10 10:15:00,67.32,67.37,67.23,67.27,36467.0,48.4609,48.4969,48.3961,48.4249,36467.0
2017-03-10 10:20:00,67.27,67.32,67.15,67.29,18968.0,48.4249,48.4609,48.3385,48.4393,18968.0
2017-03-10 10:25:00,67.29,67.35,67.13,67.17,37002.0,48.4393,48.4825,48.3241,48.3529,37002.0
2017-03-10 10:30:00,67.2,67.2,66.74,66.78,68273.0,48.3745,48.3745,48.0434,48.0722,68273.0
2017-03-10 10:35:00,66.74,66.88,66.68,66.77,37789.0,48.0434,48.1442,48.0002,48.065,37789.0
2017-03-10 10:40:00,66.77,66.79,66.58,66.6,36466.0,48.065,48.0794,47.9282,47.9426,36466.0
2017-03-10 10:45:00,66.6,66.71,66.57,66.67,23908.0,47.9426,48.0218,47.921,47.993,23908.0
2017-03-10 10:50:00,66.68,66.75,66.63,66.66,28780.0,48.0002,48.0506,47.9642,47.9858,28780.0
2017-03-10 10:55:00,66.66,66.68,66.43,66.47,38330.0,47.9858,48.0002,47.8202,47.849,38330.0
2017-03-10 11:00:00,66.43,66.51,66.32,66.37,50542.0,47.8202,47.8778,47.741,47.777,50542.0
2017-03-10 11:05:00,66.34,66.42,66.29,66.36,27758.0,47.7554,47.813,47.7195,47.7698,27758.0
2017-03-10 11:10:00,66.39,66.46,66.29,66.46,31060.0,47.7914,47.8418,47.7195,47.8418,31060.0
2017-03-10 11:15:00,66.46,66.51,66.41,66.41,35145.0,47.8418,47.8778,47.8058,47.8058,35145.0
2017-03-10 11:20:00,66.39,66.61,66.39,66.6,49015.0,47.7914,47.9498,47.7914,47.9426,49015.0
2017-03-10 11:25:00,66.59,66.7,66.57,66.61,45960.0,47.9354,48.0146,47.921,47.9498,45960.0
2017-03-10 11:30:00,66.61,66.67,66.59,66.63,22236.0,47.9498,47.993,47.9354,47.9642,22236.0
2017-03-10 11:35:00,66.62,66.65,66.56,66.57,16798.0,47.957,47.9786,47.9138,47.921,16798.0
2017-03-10 11:40:00,66.56,66.57,66.35,66.36,56973.0,47.9138,47.921,47.7626,47.7698,56973.0
2017-03-10 11:45:00,66.36,66.59,66.3,66.59,34132.0,47.7698,47.9354,47.7267,47.9354,34132.0
2017-03-10 11:50:00,66.57,66.76,66.55,66.75,59721.0,47.921,48.0578,47.9066,48.0506,59721.0
2017-03-10 11:55:00,66.77,66.9,66.72,66.76,25556.0,48.065,48.1586,48.029,48.0578,25556.0
2017-03-10 12:00:00,66.75,66.87,66.74,66.8,11407.0,48.0506,48.137,48.0434,48.0866,11407.0
2017-03-10 12:05:00,66.77,66.81,66.72,66.77,14983.0,48.065,48.0938,48.029,48.065,14983.0
2017-03-10 12:10:00,66.76,66.82,66.74,66.79,12361.0,48.0578,48.101,48.0434,48.0794,12361.0
2017-03-10 12:15:00,66.77,66.82,66.73,66.8,16530.0,48.065,48.101,48.0362,48.0866,16530.0
2017-03-10 12:20:00,66.77,66.83,66.76,66.83,17055.0,48.065,48.1082,48.0578,48.1082,17055.0
2017-03-10 12:25:00,66.83,66.86,66.77,66.81,10157.0,48.1082,48.1298,48.065,48.0938,10157.0
2017-03-10 12:30:00,66.83,66.88,66.79,66.79,9858.0,48.1082,48.1442,48.0794,48.0794,9858.0
2017-03-10 12:35:00,66.79,66.79,66.72,66.73,12942.0,48.0794,48.0794,48.029,48.0362,12942.0
2017-03-10 12:40:00,66.75,66.75,66.66,66.69,16577.0,48.0506,48.0506,47.9858,48.0074,16577.0
2017-03-10 12:45:00,66.7,66.77,66.65,66.65,11400.0,48.0146,48.065,47.9786,47.9786,11400.0
2017-03-10 12:50:00,66.66,66.68,66.46,66.52,21318.0,47.9858,48.0002,47.8418,47.885,21318.0
2017-03-10 12:55:00,66.54,66.56,66.42,66.53,28075.0,47.8994,47.9138,47.813,47.8922,28075.0
2017-03-10 13:00:00,66.53,66.54,66.5,66.5,29411.0,47.8922,47.8994,47.8706,47.8706,29411.0
2017-03-10 13:05:00,66.51,66.52,66.29,66.33,27920.0,47.8778,47.885,47.7195,47.7482,27920.0
2017-03-10 13:10:00,66.33,66.47,66.29,66.43,46132.0,47.7482,47.849,47.7195,47.8202,46132.0
2017-03-10 13:15:00,66.43,66.54,66.41,66.44,20042.0,47.8202,47.8994,47.8058,47.8274,20042.0
2017-03-10 13:20:00,66.45,66.48,66.44,66.48,12410.0,47.8346,47.8562,47.8274,47.8562,12410.0
2017-03-10 13:25:00,66.49,66.55,66.42,66.46,35514.0,47.8634,47.9066,47.813,47.8418,35514.0
2017-03-10 13:30:00,66.46,66.48,66.4,66.4,22195.0,47.8418,47.8562,47.7986,47.7986,22195.0
2017-03-10 13:35:00,66.4,66.46,66.4,66.46,13022.0,47.7986,47.8418,47.7986,47.8418,13022.0
2017-03-10 13:40:00,66.47,66.5,66.42,66.47,42113.0,47.849,47.8706,47.813,47.849,42113.0
2017-03-10 13:45:00,66.47,66.52,66.4,66.44,94360.0,47.849,47.885,47.7986,47.8274,94360.0
2017-03-10 13:50:00,66.43,66.55,66.4,66.49,160644.0,47.8202,47.9066,47.7986,47.8634,160644.0
2017-03-10 13:55:00,66.49,66.56,66.4,66.45,94671.0,47.8634,47.9138,47.7986,47.8346,94671.0
2017-03-10 14:00:00,66.46,66.53,66.43,66.5,35790.0,47.8418,47.8922,47.8202,47.8706,35790.0
2017-03-10 14:05:00,66.5,66.5,66.27,66.27,67531.0,47.8706,47.8706,47.7051,47.7051,67531.0
2017-03-10 14:10:00,66.28,66.38,66.27,66.33,51626.0,47.7123,47.7842,47.7051,47.7482,51626.0
2017-03-10 14:15:00,66.33,66.37,66.26,66.35,91436.0,47.7482,47.777,47.6979,47.7626,91436.0
2017-03-10 14:20:00,66.34,66.38,66.26,66.33,125613.0,47.7554,47.7842,47.6979,47.7482,125613.0
2017-03-10 14:25:00,66.32,66.36,66.25,66.33,121628.0,47.741,47.7698,47.6907,47.7482,121628.0
2017-03-10 14:30:00,66.33,66.35,66.31,66.35,45317.0,47.7482,47.7626,47.7338,47.7626,45317.0
2017-03-10 14:35:00,66.35,66.66,66.31,66.56,111931.0,47.7626,47.9858,47.7338,47.9138,111931.0
2017-03-10 14:40:00,66.56,66.58,66.52,66.56,15689.0,47.9138,47.9282,47.885,47.9138,15689.0
2017-03-10 14:45:00,66.55,66.62,66.51,66.56,21303.0,47.9066,47.957,47.8778,47.9138,21303.0
2017-03-10 14:50:00,66.58,66.63,66.55,66.56,31083.0,47.9282,47.9642,47.9066,47.9138,31083.0
2017-03-10 14:55:00,66.55,66.58,66.53,66.55,19125.0,47.9066,47.9282,47.8922,47.9066,19125.0
2017-03-10 15:00:00,66.55,66.61,66.55,66.6,21125.0,47.9066,47.9498,47.9066,47.9426,21125.0
2017-03-10 15:05:00,66.58,66.61,66.51,66.52,33840.0,47.9282,47.9498,47.8778,47.885,33840.0
2017-03-10 15:10:00,66.53,66.58,66.5,66.56,35557.0,47.8922,47.9282,47.8706,47.9138,35557.0
2017-03-10 15:15:00,66.55,66.65,66.54,66.64,83337.0,47.9066,47.9786,47.8994,47.9714,83337.0
2017-03-10 15:20:00,66.63,66.69,66.62,66.66,34049.0,47.9642,48.0074,47.957,47.9858,34049.0
2017-03-10 15:25:00,66.66,66.67,66.61,66.66,25734.0,47.9858,47.993,47.9498,47.9858,25734.0
2017-03-10 15:30:00,66.65,66.69,66.63,66.65,43002.0,47.9786,48.0074,47.9642,47.9786,43002.0
2017-03-10 15:35:00,66.65,66.71,66.63,66.63,49037.0,47.9786,48.0218,47.9642,47.9642,49037.0
2017-03-10 15:40:00,66.64,66.64,66.57,66.59,57914.0,47.9714,47.9714,47.921,47.9354,57914.0
2017-03-10 15:45:00,66.59,66.59,66.48,66.59,90678.0,47.9354,47.9354,47.8562,47.9354,90678.0
2017-03-10 15:50:00,66.6,66.61,66.53,66.58,121421.0,47.9426,47.9498,47.8922,47.9282,121421.0
2017-03-10 15:55:00,66.57,66.61,66.51,66.59,185504.0,47.921,47.9498,47.8778,47.9354,185504.0
2017-03-13 09:30:00,66.51,67.02,66.51,66.82,66509.0,47.8778,48.2449,47.8778,48.101,66509.0
2017-03-13 09:35:00,66.82,67.07,66.74,67.03,24807.0,48.101,48.2809,48.0434,48.2521,24807.0
2017-03-13 09:40:00,67.03,67.25,66.96,67.08,42747.0,48.2521,48.4105,48.2018,48.2881,42747.0
2017-03-13 09:45:00,67.05,67.15,66.99,67.11,26337.0,48.2665,48.3385,48.2234,48.3097,26337.0
2017-03-13 09:50:00,67.12,67.19,66.99,67.05,29997.0,48.3169,48.3673,48.2234,48.2665,29997.0
2017-03-13 09:55:00,67.09,67.39,67.09,67.37,56276.0,48.2953,48.5113,48.2953,48.4969,56276.0
2017-03-13 10:00:00,67.38,67.47,67.27,67.47,41026.0,48.5041,48.5689,48.4249,48.5689,41026.0
2017-03-13 10:05:00,67.45,67.48,67.34,67.36,43142.0,48.5545,48.5761,48.4753,48.4897,43142.0
2017-03-13 10:10:00,67.35,67.57,67.35,67.56,112415.0,48.4825,48.6409,48.4825,48.6337,112415.0
2017-03-13 10:15:00,67.55,67.73,67.53,67.53,74167.0,48.6265,48.756,48.6121,48.6121,74167.0
2017-03-13 10:20:00,67.55,67.58,67.31,67.43,49468.0,48.6265,48.6481,48.4537,48.5401,49468.0
2017-03-13 10:25:00,67.42,67.43,67.3,67.42,52149.0,48.5329,48.5401,48.4465,48.5329,52149.0
2017-03-13 10:30:00,67.42,67.69,67.42,67.62,65206.0,48.5329,48.7273,48.5329,48.6769,65206.0
2017-03-13 10:35:00,67.62,67.88,67.61,67.85,76075.0,48.6769,48.864,48.6697,48.8424,76075.0
2017-03-13 10:40:00,67.84,67.84,67.69,67.72,56232.0,48.8352,48.8352,48.7273,48.7489,56232.0
2017-03-13 10:45:00,67.71,67.75,67.6,67.63,57897.0,48.7417,48.7704,48.6625,48.6841,57897.0
2017-03-13 10:50:00,67.63,67.69,67.61,67.65,48748.0,48.6841,48.7273,48.6697,48.6985,48748.0
2017-03-13 10:55:00,67.65,67.74,67.63,67.74,30457.0,48.6985,48.7632,48.6841,48.7632,30457.0
2017-03-13 11:00:00,67.72,67.73,67.61,67.63,44702.0,48.7489,48.756,48.6697,48.6841,44702.0
2017-03-13 11:05:00,67.63,67.73,67.62,67.66,37745.0,48.6841,48.756,48.6769,48.7057,37745.0
2017-03-13 11:10:00,67.66,67.66,67.44,67.46,34514.0,48.7057,48.7057,48.5473,48.5617,34514.0
2017-03-13 11:15:00,67.46,67.48,67.34,67.37,30124.0,48.5617,48.5761,48.4753,48.4969,30124.0
2017-03-13 11:20:00,67.39,67.49,67.36,67.46,51765.0,48.5113,48.5833,48.4897,48.5617,51765.0
2017-03-13 11:25:00,67.47,67.47,67.36,67.42,27748.0,48.5689,48.5689,48.4897,48.5329,27748.0
2017-03-13 11:30:00,67.41,67.53,67.4,67.43,25558.0,48.5257,48.6121,48.5185,48.5401,25558.0
2017-03-13 11:35:00,67.41,67.53,67.41,67.5,15594.0,48.5257,48.6121,48.5257,48.5905,15594.0
2017-03-13 11:40:00,67.5,67.52,67.44,67.46,17452.0,48.5905,48.6049,48.5473,48.5617,17452.0
2017-03-13 11:45:00,67.45,67.46,67.38,67.39,40527.0,48.5545,48.5617,48.5041,48.5113,40527.0
2017-03-13 11:50:00,67.38,67.47,67.37,67.44,33977.0,48.5041,48.5689,48.4969,48.5473,33977.0
2017-03-13 11:55:00,67.48,67.49,67.39,67.41,29585.0,48.5761,48.5833,48.5113,48.5257,29585.0
2017-03-13 12:00:00,67.41,67.53,67.4,67.47,57116.0,48.5257,48.6121,48.5185,48.5689,57116.0
2017-03-13 12:05:00,67.49,67.57,67.45,67.53,59546.0,48.5833,48.6409,48.5545,48.6121,59546.0
2017-03-13 12:10:00,67.52,67.59,67.52,67.56,35324.0,48.6049,48.6553,48.6049,48.6337,35324.0
2017-03-13 12:15:00,67.57,67.58,67.47,67.49,22536.0,48.6409,48.6481,48.5689,48.5833,22536.0
2017-03-13 12:20:00,67.48,67.59,67.48,67.52,16443.0,48.5761,48.6553,48.5761,48.6049,16443.0
2017-03-13 12:25:00,67.52,67.58,67.5,67.5,18237.0,48.6049,48.6481,48.5905,48.5905,18237.0
2017-03-13 12:30:00,67.5,67.53,67.47,67.49,19062.0,48.5905,48.6121,48.5689,48.5833,19062.0
2017-03-13 12:35:00,67.49,67.57,67.49,67.57,23665.0,48.5833,48.6409,48.5833,48.6409,23665.0
2017-03-13 12:40:00,67.56,67.6,67.52,67.59,31235.0,48.6337,48.6625,48.6049,48.6553,31235.0
2017-03-13 12:45:00,67.58,67.6,67.5,67.58,26278.0,48.6481,48.6625,48.5905,48.6481,26278.0
2017-03-13 12:50:00,67.59,67.6,67.5,67.51,24029.0,48.6553,48.6625,48.5905,48.5977,24029.0
2017-03-13 12:55:00,67.5,67.53,67.46,67.47,18767.0,48.5905,48.6121,48.5617,48.5689,18767.0
2017-03-13 13:00:00,67.47,67.51,67.46,67.49,20341.0,48.5689,48.5977,48.5617,48.5833,20341.0
2017-03-13 13:05:00,67.48,67.51,67.46,67.49,66395.0,48.5761,48.5977,48.5617,48.5833,66395.0
2017-03-13 13:10:00,67.48,67.51,67.47,67.51,17771.0,48.5761,48.5977,48.5689,48.5977,17771.0
2017-03-13 13:15:00,67.51,67.53,67.47,67.47,13976.0,48.5977,48.6121,48.5689,48.5689,13976.0
2017-03-13 13:20:00,67.47,67.51,67.47,67.5,12919.0,48.5689,48.5977,48.5689,48.5905,12919.0
2017-03-13 13:25:00,67.5,67.54,67.49,67.53,15909.0,48.5905,48.6193,48.5833,48.6121,15909.0
2017-03-13 13:30:00,67.53,67.54,67.48,67.48,17476.0,48.6121,48.6193,48.5761,48.5761,17476.0
2017-03-13 13:35:00,67.48,67.49,67.45,67.48,21389.0,48.5761,48.5833,48.5545,48.5761,21389.0
2017-03-13 13:40:00,67.47,67.51,67.46,67.47,19238.0,48.5689,48.5977,48.5617,48.5689,19238.0
2017-03-13 13:45:00,67.47,67.49,67.45,67.46,19155.0,48.5689,48.5833,48.5545,48.5617,19155.0
2017-03-13 13:50:00,67.46,67.47,67.44,67.46,24092.0,48.5617,48.5689,48.5473,48.5617,24092.0
2017-03-13 13:55:00,67.46,67.46,67.28,67.3,48193.0,48.5617,48.5617,48.4321,48.4465,48193.0
2017-03-13 14:00:00,67.31,67.39,67.31,67.36,36765.0,48.4537,48.5113,48.4537,48.4897,36765.0
2017-03-13 14:05:00,67.36,67.36,67.27,67.3,40189.0,48.4897,48.4897,48.4249,48.4465,40189.0
2017-03-13 14:10:00,67.3,67.3,67.17,67.17,58218.0,48.4465,48.4465,48.3529,48.3529,58218.0
2017-03-13 14:15:00,67.18,67.26,67.18,67.25,21096.0,48.3601,48.4177,48.3601,48.4105,21096.0
2017-03-13 14:20:00,67.25,67.26,67.17,67.26,27167.0,48.4105,48.4177,48.3529,48.4177,27167.0
2017-03-13 14:25:00,67.26,67.39,67.2,67.32,40122.0,48.4177,48.5113,48.3745,48.4609,40122.0
2017-03-13 14:30:00,67.32,67.44,67.31,67.44,22619.0,48.4609,48.5473,48.4537,48.5473,22619.0
2017-03-13 14:35:00,67.44,67.47,67.36,67.41,27551.0,48.5473,48.5689,48.4897,48.5257,27551.0
2017-03-13 14:40:00,67.41,67.42,67.35,67.4,22919.0,48.5257,48.5329,48.4825,48.5185,22919.0
2017-03-13 14:45:00,67.4,67.41,67.31,67.37,21504.0,48.5185,48.5257,48.4537,48.4969,21504.0
2017-03-13 14:50:00,67.36,67.41,67.31,67.39,56995.0,48.4897,48.5257,48.4537,48.5113,56995.0
2017-03-13 14:55:00,67.4,67.44,67.34,67.42,23296.0,48.5185,48.5473,48.4753,48.5329,23296.0
2017-03-13 15:00:00,67.42,67.48,67.4,67.44,28563.0,48.5329,48.5761,48.5185,48.5473,28563.0
2017-03-13 15:05:00,67.46,67.52,67.43,67.48,47301.0,48.5617,48.6049,48.5401,48.5761,47301.0
2017-03-13 15:10:00,67.49,67.52,67.46,67.51,26464.0,48.5833,48.6049,48.5617,48.5977,26464.0
2017-03-13 15:15:00,67.51,67.51,67.43,67.43,32382.0,48.5977,48.5977,48.5401,48.5401,32382.0
2017-03-13 15:20:00,67.44,67.5,67.42,67.49,39747.0,48.5473,48.5905,48.5329,48.5833,39747.0
2017-03-13 15:25:00,67.48,67.49,67.4,67.48,44417.0,48.5761,48.5833,48.5185,48.5761,44417.0
2017-03-13 15:30:00,67.48,67.5,67.4,67.41,43058.0,48.5761,48.5905,48.5185,48.5257,43058.0
2017-03-13 15:35:00,67.41,67.45,67.38,67.41,54984.0,48.5257,48.5545,48.5041,48.5257,54984.0
2017-03-13 15:40:00,67.4,67.55,67.4,67.55,66158.0,48.5185,48.6265,48.5185,48.6265,66158.0
2017-03-13 15:45:00,67.56,67.68,67.53,67.66,100110.0,48.6337,48.7201,48.6121,48.7057,100110.0
2017-03-13 15:50:00,67.65,67.66,67.52,67.65,142407.0,48.6985,48.7057,48.6049,48.6985,142407.0
2017-03-13 15:55:00,67.64,67.73,67.59,67.68,273077.0,48.6913,48.756,48.6553,48.7201,273077.0
2017-03-14 09:30:00,67.32,67.38,66.91,67.36,76349.0,48.4609,48.5041,48.1658,48.4897,76349.0
2017-03-14 09:35:00,67.37,67.59,67.3,67.49,29290.0,48.4969,48.6553,48.4465,48.5833,29290.0
2017-03-14 09:40:00,67.52,67.7,67.37,67.38,27773.0,48.6049,48.7345,48.4969,48.5041,27773.0
2017-03-14 09:45:00,67.46,67.64,67.4,67.54,30431.0,48.5617,48.6913,48.5185,48.6193,30431.0
2017-03-14 09:50:00,67.56,67.58,67.17,67.35,39469.0,48.6337,48.6481,48.3529,48.4825,39469.0
2017-03-14 09:55:00,67.34,67.43,67.28,67.33,20016.0,48.4753,48.5401,48.4321,48.4681,20016.0
2017-03-14 10:00:00,67.33,67.51,67.16,67.45,45868.0,48.4681,48.5977,48.3457,48.5545,45868.0
2017-03-14 10:05:00,67.44,67.54,67.18,67.24,35133.0,48.5473,48.6193,48.3601,48.4033,35133.0
2017-03-14 10:10:00,67.26,67.38,67.23,67.38,22810.0,48.4177,48.5041,48.3961,48.5041,22810.0
2017-03-14 10:15:00,67.34,67.37,67.27,67.28,18441.0,48.4753,48.4969,48.4249,48.4321,18441.0
2017-03-14 10:20:00,67.26,67.37,67.23,67.3,64886.0,48.4177,48.4969,48.3961,48.4465,64886.0
2017-03-14 10:25:00,67.31,67.38,67.28,67.34,24672.0,48.4537,48.5041,48.4321,48.4753,24672.0
2017-03-14 10:30:00,67.36,67.37,67.3,67.34,33056.0,48.4897,48.4969,48.4465,48.4753,33056.0
2017-03-14 10:35:00,67.35,67.35,67.26,67.32,35289.0,48.4825,48.4825,48.4177,48.4609,35289.0
2017-03-14 10:40:00,67.31,67.45,67.29,67.34,34088.0,48.4537,48.5545,48.4393,48.4753,34088.0
2017-03-14 10:45:00,67.34,67.4,67.27,67.32,32188.0,48.4753,48.5185,48.4249,48.4609,32188.0
2017-03-14 10:50:00,67.33,67.38,67.2,67.22,24587.0,48.4681,48.5041,48.3745,48.3889,24587.0
2017-03-14 10:55:00,67.26,67.27,67.1,67.2,37009.0,48.4177,48.4249,48.3025,48.3745,37009.0
2017-03-14 11:00:00,67.2,67.35,67.19,67.26,34256.0,48.3745,48.4825,48.3673,48.4177,34256.0
2017-03-14 11:05:00,67.23,67.24,67.02,67.08,47769.0,48.3961,48.4033,48.2449,48.2881,47769.0
2017-03-14 11:10:00,67.11,67.15,66.94,67.02,16549.0,48.3097,48.3385,48.1874,48.2449,16549.0
2017-03-14 11:15:00,67.01,67.46,67.0,67.38,92239.0,48.2378,48.5617,48.2306,48.5041,92239.0
2017-03-14 11:20:00,67.39,67.45,67.26,67.27,27705.0,48.5113,48.5545,48.4177,48.4249,27705.0
2017-03-14 11:25:00,67.28,67.45,67.28,67.35,25003.0,48.4321,48.5545,48.4321,48.4825,25003.0
2017-03-14 11:30:00,67.35,67.37,67.14,67.23,22686.0,48.4825,48.4969,48.3313,48.3961,22686.0
2017-03-14 11:35:00,67.23,67.26,67.17,67.19,22197.0,48.3961,48.4177,48.3529,48.3673,22197.0
2017-03-14 11:40:00,67.2,67.24,67.1,67.1,14601.0,48.3745,48.4033,48.3025,48.3025,14601.0
2017-03-14 11:45:00,67.11,67.19,67.1,67.17,13183.0,48.3097,48.3673,48.3025,48.3529,13183.0
2017-03-14 11:50:00,67.18,67.27,67.11,67.15,17589.0,48.3601,48.4249,48.3097,48.3385,17589.0
2017-03-14 11:55:00,67.18,67.24,67.15,67.18,23131.0,48.3601,48.4033,48.3385,48.3601,23131.0
2017-03-14 12:00:00,67.18,67.22,67.1,67.1,9464.0,48.3601,48.3889,48.3025,48.3025,9464.0
2017-03-14 12:05:00,67.09,67.13,66.95,66.95,16730.0,48.2953,48.3241,48.1946,48.1946,16730.0
2017-03-14 12:10:00,66.97,67.0,66.83,66.91,24766.0,48.209,48.2306,48.1082,48.1658,24766.0
2017-03-14 12:15:00,66.9,67.01,66.9,66.94,15309.0,48.1586,48.2378,48.1586,48.1874,15309.0
2017-03-14 12:20:00,66.96,67.07,66.94,67.07,17527.0,48.2018,48.2809,48.1874,48.2809,17527.0
2017-03-14 12:25:00,67.07,67.12,67.02,67.06,18530.0,48.2809,48.3169,48.2449,48.2737,18530.0
2017-03-14 12:30:00,67.07,67.13,67.06,67.09,7513.0,48.2809,48.3241,48.2737,48.2953,7513.0
2017-03-14 12:35:00,67.08,67.08,67.01,67.05,15742.0,48.2881,48.2881,48.2378,48.2665,15742.0
2017-03-14 12:40:00,67.07,67.1,67.04,67.07,8826.0,48.2809,48.3025,48.2593,48.2809,8826.0
2017-03-14 12:45:00,67.09,67.09,67.0,67.01,13621.0,48.2953,48.2953,48.2306,48.2378,13621.0
2017-03-14 12:50:00,67.02,67.05,66.99,67.05,11182.0,48.2449,48.2665,48.2234,48.2665,11182.0
2017-03-14 12:55:00,67.01,67.08,66.98,67.04,13023.0,48.2378,48.2881,48.2162,48.2593,13023.0
2017-03-14 13:00:00,67.05,67.09,67.01,67.07,19789.0,48.2665,48.2953,48.2378,48.2809,19789.0
2017-03-14 13:05:00,67.09,67.11,67.02,67.03,13368.0,48.2953,48.3097,48.2449,48.2521,13368.0
2017-03-14 13:10:00,67.03,67.18,66.99,67.15,20190.0,48.2521,48.3601,48.2234,48.3385,20190.0
2017-03-14 13:15:00,67.15,67.18,67.09,67.11,17740.0,48.3385,48.3601,48.2953,48.3097,17740.0
2017-03-14 13:20:00,67.1,67.14,67.08,67.11,10594.0,48.3025,48.3313,48.2881,48.3097,10594.0
2017-03-14 13:25:00,67.08,67.13,67.05,67.11,13418.0,48.2881,48.3241,48.2665,48.3097,13418.0
2017-03-14 13:30:00,67.1,67.19,67.09,67.11,18962.0,48.3025,48.3673,48.2953,48.3097,18962.0
2017-03-14 13:35:00,67.12,67.12,67.01,67.01,17342.0,48.3169,48.3169,48.2378,48.2378,17342.0
2017-03-14 13:40:00,67.02,67.02,66.96,67.0,19400.0,48.2449,48.2449,48.2018,48.2306,19400.0
2017-03-14 13:45:00,67.0,67.13,66.99,67.12,27425.0,48.2306,48.3241,48.2234,48.3169,27425.0
2017-03-14 13:50:00,67.13,67.18,67.12,67.14,12286.0,48.3241,48.3601,48.3169,48.3313,12286.0
2017-03-14 13:55:00,67.16,67.2,67.11,67.14,16708.0,48.3457,48.3745,48.3097,48.3313,16708.0
2017-03-14 14:00:00,67.13,67.17,67.05,67.1,17080.0,48.3241,48.3529,48.2665,48.3025,17080.0
2017-03-14 14:05:00,67.12,67.17,67.1,67.14,14196.0,48.3169,48.3529,48.3025,48.3313,14196.0
2017-03-14 14:10:00,67.14,67.2,67.13,67.18,11877.0,48.3313,48.3745,48.3241,48.3601,11877.0
2017-03-14 14:15:00,67.18,67.24,67.16,67.21,12714.0,48.3601,48.4033,48.3457,48.3817,12714.0
2017-03-14 14:20:00,67.21,67.31,67.2,67.22,30831.0,48.3817,48.4537,48.3745,48.3889,30831.0
2017-03-14 14:25:00,67.25,67.28,67.23,67.24,9382.0,48.4105,48.4321,48.3961,48.4033,9382.0
2017-03-14 14:30:00,67.25,67.37,67.24,67.37,19906.0,48.4105,48.4969,48.4033,48.4969,19906.0
2017-03-14 14:35:00,67.37,67.41,67.33,67.34,18962.0,48.4969,48.5257,48.4681,48.4753,18962.0
2017-03-14 14:40:00,67.33,67.39,67.32,67.35,25788.0,48.4681,48.5113,48.4609,48.4825,25788.0
2017-03-14 14:45:00,67.34,67.4,67.32,67.38,24112.0,48.4753,48.5185,48.4609,48.5041,24112.0
2017-03-14 14:50:00,67.36,67.43,67.29,67.41,39993.0,48.4897,48.5401,48.4393,48.5257,39993.0
2017-03-14 14:55:00,67.39,67.44,67.36,67.44,35516.0,48.5113,48.5473,48.4897,48.5473,35516.0
2017-03-14 15:00:00,67.43,67.45,67.39,67.42,119136.0,48.5401,48.5545,48.5113,48.5329,119136.0
2017-03-14 15:05:00,67.42,67.45,67.41,67.44,38095.0,48.5329,48.5545,48.5257,48.5473,38095.0
2017-03-14 15:10:00,67.43,67.44,67.37,67.44,25632.0,48.5401,48.5473,48.4969,48.5473,25632.0
2017-03-14 15:15:00,67.45,67.46,67.4,67.44,35944.0,48.5545,48.5617,48.5185,48.5473,35944.0
2017-03-14 15:20:00,67.44,67.45,67.41,67.43,42090.0,48.5473,48.5545,48.5257,48.5401,42090.0
2017-03-14 15:25:00,67.44,67.47,67.43,67.45,57236.0,48.5473,48.5689,48.5401,48.5545,57236.0
2017-03-14 15:30:00,67.44,67.55,67.43,67.49,81158.0,48.5473,48.6265,48.5401,48.5833,81158.0
2017-03-14 15:35:00,67.49,67.55,67.44,67.45,34142.0,48.5833,48.6265,48.5473,48.5545,34142.0
2017-03-14 15:40:00,67.45,67.49,67.39,67.48,57993.0,48.5545,48.5833,48.5113,48.5761,57993.0
2017-03-14 15:45:00,67.48,67.51,67.44,67.46,56098.0,48.5761,48.5977,48.5473,48.5617,56098.0
2017-03-14 15:50:00,67.47,67.48,67.43,67.43,50635.0,48.5689,48.5761,48.5401,48.5401,50635.0
2017-03-14 15:55:00,67.44,67.48,67.41,67.43,109781.0,48.5473,48.5761,48.5257,48.5401,109781.0
2017-03-15 09:30:00,67.73,67.84,67.13,67.23,106461.0,48.756,48.8352,48.3241,48.3961,106461.0
2017-03-15 09:35:00,67.23,67.62,67.22,67.45,39419.0,48.3961,48.6769,48.3889,48.5545,39419.0
2017-03-15 09:40:00,67.47,67.55,67.37,67.45,50400.0,48.5689,48.6265,48.4969,48.5545,50400.0
2017-03-15 09:45:00,67.47,67.52,67.36,67.5,26305.0,48.5689,48.6049,48.4897,48.5905,26305.0
2017-03-15 09:50:00,67.51,67.58,67.47,67.54,21562.0,48.5977,48.6481,48.5689,48.6193,21562.0
2017-03-15 09:55:00,67.51,67.59,67.43,67.47,21471.0,48.5977,48.6553,48.5401,48.5689,21471.0
2017-03-15 10:00:00,67.46,67.6,67.46,67.48,23843.0,48.5617,48.6625,48.5617,48.5761,23843.0
2017-03-15 10:05:00,67.47,67.57,67.41,67.53,32680.0,48.5689,48.6409,48.5257,48.6121,32680.0
2017-03-15 10:10:00,67.51,67.57,67.44,67.49,28264.0,48.5977,48.6409,48.5473,48.5833,28264.0
2017-03-15 10:15:00,67.5,67.55,67.42,67.48,31099.0,48.5905,48.6265,48.5329,48.5761,31099.0
2017-03-15 10:20:00,67.48,67.59,67.46,67.58,26175.0,48.5761,48.6553,48.5617,48.6481,26175.0
2017-03-15 10:25:00,67.56,67.57,67.42,67.51,29203.0,48.6337,48.6409,48.5329,48.5977,29203.0
2017-03-15 10:30:00,67.51,67.8,67.47,67.52,67879.0,48.5977,48.8064,48.5689,48.6049,67879.0
2017-03-15 10:35:00,67.51,67.73,67.51,67.64,26355.0,48.5977,48.756,48.5977,48.6913,26355.0
2017-03-15 10:40:00,67.63,67.66,67.54,67.62,26075.0,48.6841,48.7057,48.6193,48.6769,26075.0
2017-03-15 10:45:00,67.62,67.64,67.41,67.46,28505.0,48.6769,48.6913,48.5257,48.5617,28505.0
2017-03-15 10:50:00,67.47,67.66,67.43,67.57,37793.0,48.5689,48.7057,48.5401,48.6409,37793.0
2017-03-15 10:55:00,67.58,67.76,67.55,67.73,35322.0,48.6481,48.7776,48.6265,48.756,35322.0
2017-03-15 11:00:00,67.74,67.85,67.73,67.74,33614.0,48.7632,48.8424,48.756,48.7632,33614.0
2017-03-15 11:05:00,67.76,67.87,67.7,67.71,69751.0,48.7776,48.8568,48.7345,48.7417,69751.0
2017-03-15 11:10:00,67.71,67.9,67.71,67.82,171965.0,48.7417,48.8784,48.7417,48.8208,171965.0
2017-03-15 11:15:00,67.81,67.81,67.55,67.55,51186.0,48.8136,48.8136,48.6265,48.6265,51186.0
2017-03-15 11:20:00,67.55,67.62,67.48,67.61,49203.0,48.6265,48.6769,48.5761,48.6697,49203.0
2017-03-15 11:25:00,67.6,67.72,67.57,67.68,35787.0,48.6625,48.7489,48.6409,48.7201,35787.0
2017-03-15 11:30:00,67.68,67.9,67.66,67.83,44201.0,48.7201,48.8784,48.7057,48.828,44201.0
2017-03-15 11:35:00,67.81,67.83,67.73,67.73,36837.0,48.8136,48.828,48.756,48.756,36837.0
2017-03-15 11:40:00,67.75,67.79,67.74,67.75,16957.0,48.7704,48.7992,48.7632,48.7704,16957.0
2017-03-15 11:45:00,67.72,67.74,67.57,67.58,24404.0,48.7489,48.7632,48.6409,48.6481,24404.0
2017-03-15 11:50:00,67.59,67.71,67.58,67.71,18343.0,48.6553,48.7417,48.6481,48.7417,18343.0
2017-03-15 11:55:00,67.7,67.7,67.59,67.66,23484.0,48.7345,48.7345,48.6553,48.7057,23484.0
2017-03-15 12:00:00,67.66,67.78,67.65,67.75,23637.0,48.7057,48.792,48.6985,48.7704,23637.0
2017-03-15 12:05:00,67.75,67.78,67.72,67.75,21251.0,48.7704,48.792,48.7489,48.7704,21251.0
2017-03-15 12:10:00,67.76,67.84,67.75,67.79,19683.0,48.7776,48.8352,48.7704,48.7992,19683.0
2017-03-15 12:15:00,67.8,67.82,67.79,67.8,13842.0,48.8064,48.8208,48.7992,48.8064,13842.0
2017-03-15 12:20:00,67.8,67.82,67.77,67.81,18279.0,48.8064,48.8208,48.7848,48.8136,18279.0
2017-03-15 12:25:00,67.81,67.81,67.75,67.78,12136.0,48.8136,48.8136,48.7704,48.792,12136.0
2017-03-15 12:30:00,67.78,67.82,67.77,67.82,16329.0,48.792,48.8208,48.7848,48.8208,16329.0
2017-03-15 12:35:00,67.81,67.85,67.79,67.83,27580.0,48.8136,48.8424,48.7992,48.828,27580.0
2017-03-15 12:40:00,67.84,67.89,67.83,67.88,21245.0,48.8352,48.8712,48.828,48.864,21245.0
2017-03-15 12:45:00,67.89,67.92,67.81,67.9,60117.0,48.8712,48.8928,48.8136,48.8784,60117.0
2017-03-15 12:50:00,67.9,67.96,67.82,67.82,46371.0,48.8784,48.9216,48.8208,48.8208,46371.0
2017-03-15 12:55:00,67.84,67.86,67.78,67.81,21105.0,48.8352,48.8496,48.792,48.8136,21105.0
2017-03-15 13:00:00,67.81,67.81,67.65,67.71,82149.0,48.8136,48.8136,48.6985,48.7417,82149.0
2017-03-15 13:05:00,67.73,67.76,67.61,67.63,37107.0,48.756,48.7776,48.6697,48.6841,37107.0
2017-03-15 13:10:00,67.65,67.73,67.65,67.71,20184.0,48.6985,48.756,48.6985,48.7417,20184.0
2017-03-15 13:15:00,67.72,67.77,67.7,67.71,20688.0,48.7489,48.7848,48.7345,48.7417,20688.0
2017-03-15 13:20:00,67.74,67.78,67.72,67.77,15738.0,48.7632,48.792,48.7489,48.7848,15738.0
2017-03-15 13:25:00,67.76,67.89,67.76,67.87,24124.0,48.7776,48.8712,48.7776,48.8568,24124.0
2017-03-15 13:30:00,67.87,67.89,67.79,67.81,15621.0,48.8568,48.8712,48.7992,48.8136,15621.0
2017-03-15 13:35:00,67.82,67.91,67.79,67.89,23023.0,48.8208,48.8856,48.7992,48.8712,23023.0
2017-03-15 13:40:00,67.89,67.99,67.82,67.98,89558.0,48.8712,48.9432,48.8208,48.936,89558.0
2017-03-15 13:45:00,67.97,67.99,67.9,67.96,15183.0,48.9288,48.9432,48.8784,48.9216,15183.0
2017-03-15 13:50:00,67.95,67.99,67.94,67.99,13796.0,48.9144,48.9432,48.9072,48.9432,13796.0
2017-03-15 13:55:00,67.97,68.04,67.93,68.0,37581.0,48.9288,48.9792,48.9,48.9504,37581.0
2017-03-15 14:00:00,67.99,68.3,67.96,68.26,60036.0,48.9432,49.1664,48.9216,49.1376,60036.0
2017-03-15 14:05:00,68.26,68.28,68.11,68.13,37942.0,49.1376,49.152,49.0296,49.044,37942.0
2017-03-15 14:10:00,68.1,68.27,68.1,68.12,26869.0,49.0224,49.1448,49.0224,49.0368,26869.0
2017-03-15 14:15:00,68.14,68.2,68.04,68.15,41433.0,49.0512,49.0944,48.9792,49.0584,41433.0
2017-03-15 14:20:00,68.16,68.23,68.12,68.21,23630.0,49.0656,49.116,49.0368,49.1016,23630.0
2017-03-15 14:25:00,68.21,68.29,68.02,68.07,22652.0,49.1016,49.1592,48.9648,49.0008,22652.0
2017-03-15 14:30:00,68.07,68.13,67.96,68.08,32435.0,49.0008,49.044,48.9216,49.008,32435.0
2017-03-15 14:35:00,68.04,68.11,67.99,68.08,29011.0,48.9792,49.0296,48.9432,49.008,29011.0
2017-03-15 14:40:00,68.11,68.18,68.02,68.17,18361.0,49.0296,49.08,48.9648,49.0728,18361.0
2017-03-15 14:45:00,68.18,68.28,68.18,68.2,29274.0,49.08,49.152,49.08,49.0944,29274.0
2017-03-15 14:50:00,68.19,68.3,68.16,68.28,22697.0,49.0872,49.1664,49.0656,49.152,22697.0
2017-03-15 14:55:00,68.29,68.29,68.2,68.23,26360.0,49.1592,49.1592,49.0944,49.116,26360.0
2017-03-15 15:00:00,68.23,68.28,68.23,68.28,22385.0,49.116,49.152,49.116,49.152,22385.0
2017-03-15 15:05:00,68.27,68.39,68.26,68.31,43704.0,49.1448,49.2312,49.1376,49.1736,43704.0
2017-03-15 15:10:00,68.32,68.46,68.28,68.45,38012.0,49.1808,49.2815,49.152,49.2743,38012.0
2017-03-15 15:15:00,68.45,68.5,68.41,68.5,38003.0,49.2743,49.3103,49.2456,49.3103,38003.0
2017-03-15 15:20:00,68.49,68.5,68.43,68.48,38317.0,49.3031,49.3103,49.26,49.2959,38317.0
2017-03-15 15:25:00,68.49,68.59,68.45,68.58,43247.0,49.3031,49.3751,49.2743,49.3679,43247.0
2017-03-15 15:30:00,68.58,68.88,68.55,68.84,95525.0,49.3679,49.5839,49.3463,49.5551,95525.0
2017-03-15 15:35:00,68.86,68.99,68.84,68.98,124192.0,49.5695,49.6631,49.5551,49.6559,124192.0
2017-03-15 15:40:00,68.98,69.0,68.86,68.89,105289.0,49.6559,49.6703,49.5695,49.5911,105289.0
2017-03-15 15:45:00,68.88,68.89,68.74,68.77,140464.0,49.5839,49.5911,49.4831,49.5047,140464.0
2017-03-15 15:50:00,68.78,68.83,68.73,68.83,183961.0,49.5119,49.5479,49.4759,49.5479,183961.0
2017-03-15 15:55:00,68.83,68.83,68.69,68.73,334230.0,49.5479,49.5479,49.4471,49.4759,334230.0
2017-03-16 09:30:00,68.93,69.05,68.57,68.81,69811.0,49.6199,49.7063,49.3607,49.5335,69811.0
2017-03-16 09:35:00,68.84,68.95,68.51,68.81,45594.0,49.5551,49.6343,49.3175,49.5335,45594.0
2017-03-16 09:40:00,68.87,69.0,68.8,68.8,25867.0,49.5767,49.6703,49.5263,49.5263,25867.0
2017-03-16 09:45:00,68.78,69.2,68.78,69.0,37809.0,49.5119,49.8142,49.5119,49.6703,37809.0
2017-03-16 09:50:00,68.97,69.09,68.92,69.09,17452.0,49.6487,49.7351,49.6127,49.7351,17452.0
2017-03-16 09:55:00,69.08,69.11,68.89,69.01,23789.0,49.7279,49.7495,49.5911,49.6775,23789.0
2017-03-16 10:00:00,69.0,69.08,68.86,68.9,48942.0,49.6703,49.7279,49.5695,49.5983,48942.0
2017-03-16 10:05:00,68.88,68.95,68.81,68.81,51533.0,49.5839,49.6343,49.5335,49.5335,51533.0
2017-03-16 10:10:00,68.81,68.84,68.7,68.77,33472.0,49.5335,49.5551,49.4543,49.5047,33472.0
2017-03-16 10:15:00,68.77,68.79,68.61,68.7,36990.0,49.5047,49.5191,49.3895,49.4543,36990.0
2017-03-16 10:20:00,68.7,68.71,68.6,68.67,38329.0,49.4543,49.4615,49.3823,49.4327,38329.0
2017-03-16 10:25:00,68.68,68.77,68.65,68.76,42162.0,49.4399,49.5047,49.4183,49.4975,42162.0
2017-03-16 10:30:00,68.75,68.75,68.63,68.69,35512.0,49.4903,49.4903,49.4039,49.4471,35512.0
2017-03-16 10:35:00,68.71,68.79,68.69,68.74,23653.0,49.4615,49.5191,49.4471,49.4831,23653.0
2017-03-16 10:40:00,68.74,68.79,68.71,68.77,23966.0,49.4831,49.5191,49.4615,49.5047,23966.0
2017-03-16 10:45:00,68.78,68.88,68.75,68.81,40126.0,49.5119,49.5839,49.4903,49.5335,40126.0
2017-03-16 10:50:00,68.8,68.86,68.73,68.8,63755.0,49.5263,49.5695,49.4759,49.5263,63755.0
2017-03-16 10:55:00,68.79,68.82,68.74,68.77,46893.0,49.5191,49.5407,49.4831,49.5047,46893.0
2017-03-16 11:00:00,68.76,68.78,68.62,68.63,71336.0,49.4975,49.5119,49.3967,49.4039,71336.0
2017-03-16 11:05:00,68.62,68.7,68.56,68.6,41205.0,49.3967,49.4543,49.3535,49.3823,41205.0
2017-03-16 11:10:00,68.62,68.64,68.57,68.6,22697.0,49.3967,49.4111,49.3607,49.3823,22697.0
2017-03-16 11:15:00,68.62,68.63,68.51,68.53,21334.0,49.3967,49.4039,49.3175,49.3319,21334.0
2017-03-16 11:20:00,68.53,68.57,68.51,68.53,20702.0,49.3319,49.3607,49.3175,49.3319,20702.0
2017-03-16 11:25:00,68.52,68.66,68.51,68.6,14409.0,49.3247,49.4255,49.3175,49.3823,14409.0
2017-03-16 11:30:00,68.6,68.77,68.58,68.77,21429.0,49.3823,49.5047,49.3679,49.5047,21429.0
2017-03-16 11:35:00,68.75,68.8,68.68,68.7,16624.0,49.4903,49.5263,49.4399,49.4543,16624.0
2017-03-16 11:40:00,68.69,68.83,68.69,68.82,14832.0,49.4471,49.5479,49.4471,49.5407,14832.0
2017-03-16 11:45:00,68.81,68.91,68.8,68.89,18003.0,49.5335,49.6055,49.5263,49.5911,18003.0
2017-03-16 11:50:00,68.89,68.97,68.84,68.86,20768.0,49.5911,49.6487,49.5551,49.5695,20768.0
2017-03-16 11:55:00,68.87,68.92,68.81,68.88,20714.0,49.5767,49.6127,49.5335,49.5839,20714.0
2017-03-16 12:00:00,68.87,68.88,68.8,68.8,23881.0,49.5767,49.5839,49.5263,49.5263,23881.0
2017-03-16 12:05:00,68.78,68.85,68.7,68.74,24461.0,49.5119,49.5623,49.4543,49.4831,24461.0
2017-03-16 12:10:00,68.76,68.83,68.71,68.79,20055.0,49.4975,49.5479,49.4615,49.5191,20055.0
2017-03-16 12:15:00,68.79,68.94,68.78,68.93,27038.0,49.5191,49.6271,49.5119,49.6199,27038.0
2017-03-16 12:20:00,68.93,68.95,68.84,68.95,30836.0,49.6199,49.6343,49.5551,49.6343,30836.0
2017-03-16 12:25:00,68.96,69.04,68.91,68.92,24163.0,49.6415,49.6991,49.6055,49.6127,24163.0
2017-03-16 12:30:00,68.91,68.93,68.86,68.9,17324.0,49.6055,49.6199,49.5695,49.5983,17324.0
2017-03-16 12:35:00,68.89,68.93,68.87,68.88,25563.0,49.5911,49.6199,49.5767,49.5839,25563.0
2017-03-16 12:40:00,68.88,68.96,68.86,68.92,21237.0,49.5839,49.6415,49.5695,49.6127,21237.0
2017-03-16 12:45:00,68.92,68.99,68.92,68.97,15789.0,49.6127,49.6631,49.6127,49.6487,15789.0
2017-03-16 12:50:00,68.97,68.97,68.91,68.92,18155.0,49.6487,49.6487,49.6055,49.6127,18155.0
2017-03-16 12:55:00,68.92,68.95,68.9,68.93,15837.0,49.6127,49.6343,49.5983,49.6199,15837.0
2017-03-16 13:00:00,68.94,68.99,68.88,68.95,32960.0,49.6271,49.6631,49.5839,49.6343,32960.0
2017-03-16 13:05:00,68.95,69.03,68.91,68.91,80393.0,49.6343,49.6919,49.6055,49.6055,80393.0
2017-03-16 13:10:00,68.91,68.92,68.78,68.84,23244.0,49.6055,49.6127,49.5119,49.5551,23244.0
2017-03-16 13:15:00,68.83,68.84,68.75,68.76,25539.0,49.5479,49.5551,49.4903,49.4975,25539.0
2017-03-16 13:20:00,68.76,68.77,68.67,68.68,30281.0,49.4975,49.5047,49.4327,49.4399,30281.0
2017-03-16 13:25:00,68.67,68.7,68.63,68.65,23472.0,49.4327,49.4543,49.4039,49.4183,23472.0
2017-03-16 13:30:00,68.65,68.71,68.62,68.69,31355.0,49.4183,49.4615,49.3967,49.4471,31355.0
2017-03-16 13:35:00,68.69,68.73,68.67,68.71,31359.0,49.4471,49.4759,49.4327,49.4615,31359.0
2017-03-16 13:40:00,68.7,68.78,68.66,68.78,31082.0,49.4543,49.5119,49.4255,49.5119,31082.0
2017-03-16 13:45:00,68.79,68.86,68.76,68.85,31547.0,49.5191,49.5695,49.4975,49.5623,31547.0
2017-03-16 13:50:00,68.85,68.95,68.84,68.86,30920.0,49.5623,49.6343,49.5551,49.5695,30920.0
2017-03-16 13:55:00,68.86,68.88,68.76,68.78,24723.0,49.5695,49.5839,49.4975,49.5119,24723.0
2017-03-16 14:00:00,68.79,68.84,68.77,68.79,24606.0,49.5191,49.5551,49.5047,49.5191,24606.0
2017-03-16 14:05:00,68.79,68.83,68.77,68.81,20876.0,49.5191,49.5479,49.5047,49.5335,20876.0
2017-03-16 14:10:00,68.82,68.87,68.77,68.82,24909.0,49.5407,49.5767,49.5047,49.5407,24909.0
2017-03-16 14:15:00,68.82,68.83,68.74,68.78,21362.0,49.5407,49.5479,49.4831,49.5119,21362.0
2017-03-16 14:20:00,68.77,68.8,68.71,68.74,22261.0,49.5047,49.5263,49.4615,49.4831,22261.0
2017-03-16 14:25:00,68.74,68.76,68.7,68.73,20855.0,49.4831,49.4975,49.4543,49.4759,20855.0
2017-03-16 14:30:00,68.73,68.76,68.71,68.75,23393.0,49.4759,49.4975,49.4615,49.4903,23393.0
2017-03-16 14:35:00,68.76,68.76,68.7,68.7,15655.0,49.4975,49.4975,49.4543,49.4543,15655.0
2017-03-16 14:40:00,68.7,68.71,68.65,68.66,21327.0,49.4543,49.4615,49.4183,49.4255,21327.0
2017-03-16 14:45:00,68.65,68.66,68.51,68.53,64348.0,49.4183,49.4255,49.3175,49.3319,64348.0
2017-03-16 14:50:00,68.52,68.55,68.5,68.54,44694.0,49.3247,49.3463,49.3103,49.3391,44694.0
2017-03-16 14:55:00,68.54,68.59,68.5,68.55,45517.0,49.3391,49.3751,49.3103,49.3463,45517.0
2017-03-16 15:00:00,68.54,68.57,68.48,68.56,32033.0,49.3391,49.3607,49.2959,49.3535,32033.0
2017-03-16 15:05:00,68.56,68.62,68.55,68.59,31036.0,49.3535,49.3967,49.3463,49.3751,31036.0
2017-03-16 15:10:00,68.61,68.66,68.59,68.63,41461.0,49.3895,49.4255,49.3751,49.4039,41461.0
2017-03-16 15:15:00,68.64,68.71,68.63,68.68,38652.0,49.4111,49.4615,49.4039,49.4399,38652.0
2017-03-16 15:20:00,68.69,68.73,68.66,68.67,27318.0,49.4471,49.4759,49.4255,49.4327,27318.0
2017-03-16 15:25:00,68.67,68.67,68.59,68.67,38970.0,49.4327,49.4327,49.3751,49.4327,38970.0
2017-03-16 15:30:00,68.67,68.71,68.63,68.69,44123.0,49.4327,49.4615,49.4039,49.4471,44123.0
2017-03-16 15:35:00,68.7,68.71,68.66,68.66,45173.0,49.4543,49.4615,49.4255,49.4255,45173.0
2017-03-16 15:40:00,68.66,68.68,68.62,68.63,72447.0,49.4255,49.4399,49.3967,49.4039,72447.0
2017-03-16 15:45:00,68.63,68.65,68.55,68.57,100015.0,49.4039,49.4183,49.3463,49.3607,100015.0
2017-03-16 15:50:00,68.57,68.6,68.49,68.51,91115.0,49.3607,49.3823,49.3031,49.3175,91115.0
2017-03-16 15:55:00,68.51,68.58,68.47,68.55,215257.0,49.3175,49.3679,49.2887,49.3463,215257.0
2017-03-17 09:30:00,68.75,68.88,68.59,68.79,496411.0,49.4903,49.5839,49.3751,49.5191,496411.0
2017-03-17 09:35:00,68.78,68.95,68.74,68.84,23617.0,49.5119,49.6343,49.4831,49.5551,23617.0
2017-03-17 09:40:00,68.79,68.82,68.72,68.8,17896.0,49.5191,49.5407,49.4687,49.5263,17896.0
2017-03-17 09:45:00,68.83,68.89,68.63,68.68,27552.0,49.5479,49.5911,49.4039,49.4399,27552.0
2017-03-17 09:50:00,68.68,68.68,68.55,68.6,18781.0,49.4399,49.4399,49.3463,49.3823,18781.0
2017-03-17 09:55:00,68.62,68.69,68.58,68.68,24006.0,49.3967,49.4471,49.3679,49.4399,24006.0
2017-03-17 10:00:00,68.69,68.69,68.53,68.6,26145.0,49.4471,49.4471,49.3319,49.3823,26145.0
2017-03-17 10:05:00,68.61,68.67,68.57,68.66,18229.0,49.3895,49.4327,49.3607,49.4255,18229.0
2017-03-17 10:10:00,68.64,68.76,68.57,68.57,45388.0,49.4111,49.4975,49.3607,49.3607,45388.0
2017-03-17 10:15:00,68.57,68.61,68.55,68.55,21990.0,49.3607,49.3895,49.3463,49.3463,21990.0
2017-03-17 10:20:00,68.55,68.65,68.47,68.53,42049.0,49.3463,49.4183,49.2887,49.3319,42049.0
2017-03-17 10:25:00,68.5,68.58,68.48,68.56,21177.0,49.3103,49.3679,49.2959,49.3535,21177.0
2017-03-17 10:30:00,68.54,68.56,68.45,68.46,24141.0,49.3391,49.3535,49.2743,49.2815,24141.0
2017-03-17 10:35:00,68.46,68.49,68.38,68.39,30966.0,49.2815,49.3031,49.224,49.2312,30966.0
2017-03-17 10:40:00,68.39,68.4,68.26,68.37,33836.0,49.2312,49.2384,49.1376,49.2168,33836.0
2017-03-17 10:45:00,68.38,68.53,68.36,68.53,21772.0,49.224,49.3319,49.2096,49.3319,21772.0
2017-03-17 10:50:00,68.54,68.62,68.52,68.56,21560.0,49.3391,49.3967,49.3247,49.3535,21560.0
2017-03-17 10:55:00,68.54,68.57,68.43,68.43,22373.0,49.3391,49.3607,49.26,49.26,22373.0
2017-03-17 11:00:00,68.43,68.51,68.41,68.48,24704.0,49.26,49.3175,49.2456,49.2959,24704.0
2017-03-17 11:05:00,68.47,68.5,68.43,68.45,19394.0,49.2887,49.3103,49.26,49.2743,19394.0
2017-03-17 11:10:00,68.46,68.5,68.41,68.46,19807.0,49.2815,49.3103,49.2456,49.2815,19807.0
2017-03-17 11:15:00,68.46,68.55,68.46,68.48,16321.0,49.2815,49.3463,49.2815,49.2959,16321.0
2017-03-17 11:20:00,68.46,68.55,68.46,68.47,23936.0,49.2815,49.3463,49.2815,49.2887,23936.0
2017-03-17 11:25:00,68.49,68.53,68.48,68.48,20907.0,49.3031,49.3319,49.2959,49.2959,20907.0
2017-03-17 11:30:00,68.47,68.56,68.46,68.55,22059.0,49.2887,49.3535,49.2815,49.3463,22059.0
2017-03-17 11:35:00,68.54,68.55,68.48,68.5,21663.0,49.3391,49.3463,49.2959,49.3103,21663.0
2017-03-17 11:40:00,68.5,68.58,68.49,68.57,17059.0,49.3103,49.3679,49.3031,49.3607,17059.0
2017-03-17 11:45:00,68.58,68.63,68.57,68.6,27799.0,49.3679,49.4039,49.3607,49.3823,27799.0
2017-03-17 11:50:00,68.61,68.75,68.61,68.68,29481.0,49.3895,49.4903,49.3895,49.4399,29481.0
2017-03-17 11:55:00,68.68,68.78,68.65,68.77,29902.0,49.4399,49.5119,49.4183,49.5047,29902.0
2017-03-17 12:00:00,68.77,68.89,68.75,68.87,36567.0,49.5047,49.5911,49.4903,49.5767,36567.0
2017-03-17 12:05:00,68.87,68.91,68.82,68.87,29010.0,49.5767,49.6055,49.5407,49.5767,29010.0
2017-03-17 12:10:00,68.87,68.87,68.81,68.83,19520.0,49.5767,49.5767,49.5335,49.5479,19520.0
2017-03-17 12:15:00,68.83,68.83,68.75,68.79,21313.0,49.5479,49.5479,49.4903,49.5191,21313.0
2017-03-17 12:20:00,68.8,68.89,68.79,68.89,21864.0,49.5263,49.5911,49.5191,49.5911,21864.0
2017-03-17 12:25:00,68.88,68.88,68.79,68.79,19907.0,49.5839,49.5839,49.5191,49.5191,19907.0
2017-03-17 12:30:00,68.79,68.86,68.76,68.86,21077.0,49.5191,49.5695,49.4975,49.5695,21077.0
2017-03-17 12:35:00,68.85,68.86,68.8,68.83,16915.0,49.5623,49.5695,49.5263,49.5479,16915.0
2017-03-17 12:40:00,68.83,68.84,68.77,68.8,13857.0,49.5479,49.5551,49.5047,49.5263,13857.0
2017-03-17 12:45:00,68.81,68.84,68.79,68.8,12628.0,49.5335,49.5551,49.5191,49.5263,12628.0
2017-03-17 12:50:00,68.8,68.83,68.78,68.78,11806.0,49.5263,49.5479,49.5119,49.5119,11806.0
2017-03-17 12:55:00,68.79,68.83,68.77,68.78,14788.0,49.5191,49.5479,49.5047,49.5119,14788.0
2017-03-17 13:00:00,68.77,68.77,68.68,68.71,21135.0,49.5047,49.5047,49.4399,49.4615,21135.0
2017-03-17 13:05:00,68.71,68.71,68.64,68.67,13429.0,49.4615,49.4615,49.4111,49.4327,13429.0
2017-03-17 13:10:00,68.67,68.67,68.56,68.58,21358.0,49.4327,49.4327,49.3535,49.3679,21358.0
2017-03-17 13:15:00,68.57,68.67,68.55,68.64,18132.0,49.3607,49.4327,49.3463,49.4111,18132.0
2017-03-17 13:20:00,68.65,68.66,68.61,68.61,12151.0,49.4183,49.4255,49.3895,49.3895,12151.0
2017-03-17 13:25:00,68.62,68.68,68.62,68.65,13738.0,49.3967,49.4399,49.3967,49.4183,13738.0
2017-03-17 13:30:00,68.63,68.64,68.59,68.61,11235.0,49.4039,49.4111,49.3751,49.3895,11235.0
2017-03-17 13:35:00,68.62,68.7,68.62,68.7,17936.0,49.3967,49.4543,49.3967,49.4543,17936.0
2017-03-17 13:40:00,68.69,68.72,68.66,68.7,17548.0,49.4471,49.4687,49.4255,49.4543,17548.0
2017-03-17 13:45:00,68.69,68.69,68.67,68.69,11951.0,49.4471,49.4471,49.4327,49.4471,11951.0
2017-03-17 13:50:00,68.7,68.72,68.69,68.72,11000.0,49.4543,49.4687,49.4471,49.4687,11000.0
2017-03-17 13:55:00,68.71,68.71,68.61,68.64,16078.0,49.4615,49.4615,49.3895,49.4111,16078.0
2017-03-17 14:00:00,68.63,68.7,68.62,68.67,16616.0,49.4039,49.4543,49.3967,49.4327,16616.0
2017-03-17 14:05:00,68.68,68.74,68.67,68.71,21310.0,49.4399,49.4831,49.4327,49.4615,21310.0
2017-03-17 14:10:00,68.71,68.81,68.71,68.81,20151.0,49.4615,49.5335,49.4615,49.5335,20151.0
2017-03-17 14:15:00,68.81,68.85,68.8,68.83,20133.0,49.5335,49.5623,49.5263,49.5479,20133.0
2017-03-17 14:20:00,68.82,68.88,68.8,68.88,17969.0,49.5407,49.5839,49.5263,49.5839,17969.0
2017-03-17 14:25:00,68.88,68.89,68.83,68.84,26094.0,49.5839,49.5911,49.5479,49.5551,26094.0
2017-03-17 14:30:00,68.83,68.86,68.82,68.86,29313.0,49.5479,49.5695,49.5407,49.5695,29313.0
2017-03-17 14:35:00,68.86,68.89,68.85,68.88,26736.0,49.5695,49.5911,49.5623,49.5839,26736.0
2017-03-17 14:40:00,68.88,68.97,68.86,68.96,49287.0,49.5839,49.6487,49.5695,49.6415,49287.0
2017-03-17 14:45:00,68.96,68.98,68.91,68.98,21727.0,49.6415,49.6559,49.6055,49.6559,21727.0
2017-03-17 14:50:00,68.97,68.98,68.9,68.92,39313.0,49.6487,49.6559,49.5983,49.6127,39313.0
2017-03-17 14:55:00,68.93,68.93,68.88,68.89,20590.0,49.6199,49.6199,49.5839,49.5911,20590.0
2017-03-17 15:00:00,68.89,68.93,68.88,68.92,29647.0,49.5911,49.6199,49.5839,49.6127,29647.0
2017-03-17 15:05:00,68.93,68.95,68.85,68.87,48647.0,49.6199,49.6343,49.5623,49.5767,48647.0
2017-03-17 15:10:00,68.87,68.88,68.83,68.84,47150.0,49.5767,49.5839,49.5479,49.5551,47150.0
2017-03-17 15:15:00,68.84,68.87,68.79,68.85,53728.0,49.5551,49.5767,49.5191,49.5623,53728.0
2017-03-17 15:20:00,68.85,68.91,68.84,68.89,36006.0,49.5623,49.6055,49.5551,49.5911,36006.0
2017-03-17 15:25:00,68.88,68.94,68.87,68.93,52018.0,49.5839,49.6271,49.5767,49.6199,52018.0
2017-03-17 15:30:00,68.92,68.92,68.68,68.69,54878.0,49.6127,49.6127,49.4399,49.4471,54878.0
2017-03-17 15:35:00,68.69,68.74,68.65,68.74,68932.0,49.4471,49.4831,49.4183,49.4831,68932.0
2017-03-17 15:40:00,68.74,68.79,68.69,68.74,106043.0,49.4831,49.5191,49.4471,49.4831,106043.0
2017-03-17 15:45:00,68.74,68.81,68.67,68.69,127060.0,49.4831,49.5335,49.4327,49.4471,127060.0
2017-03-17 15:50:00,68.7,68.76,68.68,68.69,184505.0,49.4543,49.4975,49.4399,49.4471,184505.0
2017-03-17 15:55:00,68.7,68.91,68.7,68.87,539225.0,49.4543,49.6055,49.4543,49.5767,539225.0
2017-03-20 09:30:00,68.74,68.78,68.36,68.56,74191.0,49.4831,49.5119,49.2096,49.3535,74191.0
2017-03-20 09:35:00,68.59,68.73,68.47,68.69,36913.0,49.3751,49.4759,49.2887,49.4471,36913.0
2017-03-20 09:40:00,68.66,68.98,68.65,68.95,98359.0,49.4255,49.6559,49.4183,49.6343,98359.0
2017-03-20 09:45:00,68.99,69.12,68.79,68.82,71042.0,49.6631,49.7567,49.5191,49.5407,71042.0
2017-03-20 09:50:00,68.83,68.92,68.77,68.8,17210.0,49.5479,49.6127,49.5047,49.5263,17210.0
2017-03-20 09:55:00,68.8,68.88,68.7,68.75,35747.0,49.5263,49.5839,49.4543,49.4903,35747.0
2017-03-20 10:00:00,68.71,68.73,68.53,68.58,31644.0,49.4615,49.4759,49.3319,49.3679,31644.0
2017-03-20 10:05:00,68.55,68.7,68.5,68.62,39447.0,49.3463,49.4543,49.3103,49.3967,39447.0
2017-03-20 10:10:00,68.64,68.66,68.45,68.45,38962.0,49.4111,49.4255,49.2743,49.2743,38962.0
2017-03-20 10:15:00,68.46,68.6,68.35,68.6,53276.0,49.2815,49.3823,49.2024,49.3823,53276.0
2017-03-20 10:20:00,68.58,68.59,68.39,68.43,23736.0,49.3679,49.3751,49.2312,49.26,23736.0
2017-03-20 10:25:00,68.38,68.5,68.37,68.48,24812.0,49.224,49.3103,49.2168,49.2959,24812.0
2017-03-20 10:30:00,68.48,68.5,68.34,68.34,46406.0,49.2959,49.3103,49.1952,49.1952,46406.0
2017-03-20 10:35:00,68.33,68.38,68.23,68.23,29687.0,49.188,49.224,49.116,49.116,29687.0
2017-03-20 10:40:00,68.26,68.43,68.24,68.38,33637.0,49.1376,49.26,49.1232,49.224,33637.0
2017-03-20 10:45:00,68.4,68.46,68.34,68.37,21987.0,49.2384,49.2815,49.1952,49.2168,21987.0
2017-03-20 10:50:00,68.37,68.83,68.37,68.63,83574.0,49.2168,49.5479,49.2168,49.4039,83574.0
2017-03-20 10:55:00,68.61,68.65,68.43,68.47,35630.0,49.3895,49.4183,49.26,49.2887,35630.0
2017-03-20 11:00:00,68.48,68.55,68.43,68.53,41902.0,49.2959,49.3463,49.26,49.3319,41902.0
2017-03-20 11:05:00,68.52,68.53,68.37,68.4,17482.0,49.3247,49.3319,49.2168,49.2384,17482.0
2017-03-20 11:10:00,68.41,68.43,68.3,68.31,21652.0,49.2456,49.26,49.1664,49.1736,21652.0
2017-03-20 11:15:00,68.32,68.38,68.29,68.3,21587.0,49.1808,49.224,49.1592,49.1664,21587.0
2017-03-20 11:20:00,68.3,68.31,68.2,68.3,28430.0,49.1664,49.1736,49.0944,49.1664,28430.0
2017-03-20 11:25:00,68.31,68.31,68.22,68.27,29134.0,49.1736,49.1736,49.1088,49.1448,29134.0
2017-03-20 11:30:00,68.28,68.29,68.18,68.21,48697.0,49.152,49.1592,49.08,49.1016,48697.0
2017-03-20 11:35:00,68.21,68.35,68.21,68.34,16234.0,49.1016,49.2024,49.1016,49.1952,16234.0
2017-03-20 11:40:00,68.34,68.37,68.27,68.36,20991.0,49.1952,49.2168,49.1448,49.2096,20991.0
2017-03-20 11:45:00,68.38,68.39,68.24,68.26,21230.0,49.224,49.2312,49.1232,49.1376,21230.0
2017-03-20 11:50:00,68.25,68.39,68.24,68.39,16203.0,49.1304,49.2312,49.1232,49.2312,16203.0
2017-03-20 11:55:00,68.38,68.42,68.31,68.42,17399.0,49.224,49.2528,49.1736,49.2528,17399.0
2017-03-20 12:00:00,68.4,68.4,68.31,68.33,13277.0,49.2384,49.2384,49.1736,49.188,13277.0
2017-03-20 12:05:00,68.32,68.49,68.28,68.44,30515.0,49.1808,49.3031,49.152,49.2671,30515.0
2017-03-20 12:10:00,68.41,68.53,68.37,68.41,29890.0,49.2456,49.3319,49.2168,49.2456,29890.0
2017-03-20 12:15:00,68.4,68.41,68.32,68.34,19181.0,49.2384,49.2456,49.1808,49.1952,19181.0
2017-03-20 12:20:00,68.34,68.41,68.3,68.41,26423.0,49.1952,49.2456,49.1664,49.2456,26423.0
2017-03-20 12:25:00,68.4,68.48,68.33,68.33,18046.0,49.2384,49.2959,49.188,49.188,18046.0
2017-03-20 12:30:00,68.34,68.41,68.34,68.38,9627.0,49.1952,49.2456,49.1952,49.224,9627.0
2017-03-20 12:35:00,68.38,68.39,68.28,68.29,16254.0,49.224,49.2312,49.152,49.1592,16254.0
2017-03-20 12:40:00,68.3,68.34,68.27,68.34,14596.0,49.1664,49.1952,49.1448,49.1952,14596.0
2017-03-20 12:45:00,68.34,68.43,68.32,68.35,13850.0,49.1952,49.26,49.1808,49.2024,13850.0
2017-03-20 12:50:00,68.36,68.42,68.33,68.33,16044.0,49.2096,49.2528,49.188,49.188,16044.0
2017-03-20 12:55:00,68.34,68.42,68.34,68.37,13428.0,49.1952,49.2528,49.1952,49.2168,13428.0
2017-03-20 13:00:00,68.37,68.4,68.29,68.32,12233.0,49.2168,49.2384,49.1592,49.1808,12233.0
2017-03-20 13:05:00,68.32,68.34,68.27,68.33,17392.0,49.1808,49.1952,49.1448,49.188,17392.0
2017-03-20 13:10:00,68.34,68.37,68.3,68.33,12701.0,49.1952,49.2168,49.1664,49.188,12701.0
2017-03-20 13:15:00,68.33,68.36,68.28,68.3,14753.0,49.188,49.2096,49.152,49.1664,14753.0
2017-03-20 13:20:00,68.3,68.39,68.3,68.34,14510.0,49.1664,49.2312,49.1664,49.1952,14510.0
2017-03-20 13:25:00,68.32,68.4,68.31,68.4,16996.0,49.1808,49.2384,49.1736,49.2384,16996.0
2017-03-20 13:30:00,68.41,68.5,68.41,68.48,14884.0,49.2456,49.3103,49.2456,49.2959,14884.0
2017-03-20 13:35:00,68.48,68.52,68.4,68.4,24101.0,49.2959,49.3247,49.2384,49.2384,24101.0
2017-03-20 13:40:00,68.4,68.4,68.31,68.33,18129.0,49.2384,49.2384,49.1736,49.188,18129.0
2017-03-20 13:45:00,68.32,68.42,68.31,68.38,14844.0,49.1808,49.2528,49.1736,49.224,14844.0
2017-03-20 13:50:00,68.38,68.47,68.37,68.47,15350.0,49.224,49.2887,49.2168,49.2887,15350.0
2017-03-20 13:55:00,68.47,68.51,68.46,68.47,16323.0,49.2887,49.3175,49.2815,49.2887,16323.0
2017-03-20 14:00:00,68.47,68.49,68.42,68.44,15916.0,49.2887,49.3031,49.2528,49.2671,15916.0
2017-03-20 14:05:00,68.43,68.48,68.42,68.48,15012.0,49.26,49.2959,49.2528,49.2959,15012.0
2017-03-20 14:10:00,68.48,68.56,68.48,68.55,30989.0,49.2959,49.3535,49.2959,49.3463,30989.0
2017-03-20 14:15:00,68.56,68.56,68.47,68.51,18166.0,49.3535,49.3535,49.2887,49.3175,18166.0
2017-03-20 14:20:00,68.52,68.54,68.48,68.51,15840.0,49.3247,49.3391,49.2959,49.3175,15840.0
2017-03-20 14:25:00,68.52,68.56,68.51,68.56,24474.0,49.3247,49.3535,49.3175,49.3535,24474.0
2017-03-20 14:30:00,68.55,68.57,68.5,68.52,16605.0,49.3463,49.3607,49.3103,49.3247,16605.0
2017-03-20 14:35:00,68.52,68.54,68.46,68.48,23889.0,49.3247,49.3391,49.2815,49.2959,23889.0
2017-03-20 14:40:00,68.48,68.52,68.47,68.5,15036.0,49.2959,49.3247,49.2887,49.3103,15036.0
2017-03-20 14:45:00,68.49,68.5,68.42,68.44,12140.0,49.3031,49.3103,49.2528,49.2671,12140.0
2017-03-20 14:50:00,68.45,68.48,68.39,68.42,22030.0,49.2743,49.2959,49.2312,49.2528,22030.0
2017-03-20 14:55:00,68.43,68.46,68.38,68.45,17520.0,49.26,49.2815,49.224,49.2743,17520.0
2017-03-20 15:00:00,68.43,68.48,68.43,68.47,19009.0,49.26,49.2959,49.26,49.2887,19009.0
2017-03-20 15:05:00,68.48,68.51,68.44,68.46,22161.0,49.2959,49.3175,49.2671,49.2815,22161.0
2017-03-20 15:10:00,68.46,68.53,68.46,68.52,21225.0,49.2815,49.3319,49.2815,49.3247,21225.0
2017-03-20 15:15:00,68.53,68.56,68.47,68.51,26004.0,49.3319,49.3535,49.2887,49.3175,26004.0
2017-03-20 15:20:00,68.52,68.54,68.49,68.53,16423.0,49.3247,49.3391,49.3031,49.3319,16423.0
2017-03-20 15:25:00,68.52,68.61,68.52,68.55,30137.0,49.3247,49.3895,49.3247,49.3463,30137.0
2017-03-20 15:30:00,68.56,68.61,68.52,68.57,34874.0,49.3535,49.3895,49.3247,49.3607,34874.0
2017-03-20 15:35:00,68.55,68.6,68.52,68.6,36667.0,49.3463,49.3823,49.3247,49.3823,36667.0
2017-03-20 15:40:00,68.6,68.64,68.46,68.49,49328.0,49.3823,49.4111,49.2815,49.3031,49328.0
2017-03-20 15:45:00,68.48,68.59,68.46,68.54,73039.0,49.2959,49.3751,49.2815,49.3391,73039.0
2017-03-20 15:50:00,68.54,68.6,68.47,68.5,70930.0,49.3391,49.3823,49.2887,49.3103,70930.0
2017-03-20 15:55:00,68.5,68.55,68.48,68.54,123440.0,49.3103,49.3463,49.2959,49.3391,123440.0
2017-03-21 09:30:00,68.6,68.7,68.31,68.52,56473.0,49.3823,49.4543,49.1736,49.3247,56473.0
2017-03-21 09:35:00,68.53,68.59,68.4,68.45,24194.0,49.3319,49.3751,49.2384,49.2743,24194.0
2017-03-21 09:40:00,68.42,68.49,68.33,68.36,30002.0,49.2528,49.3031,49.188,49.2096,30002.0
2017-03-21 09:45:00,68.37,68.44,68.32,68.36,48637.0,49.2168,49.2671,49.1808,49.2096,48637.0
2017-03-21 09:50:00,68.37,68.54,68.36,68.44,39131.0,49.2168,49.3391,49.2096,49.2671,39131.0
2017-03-21 09:55:00,68.44,68.45,68.3,68.32,19881.0,49.2671,49.2743,49.1664,49.1808,19881.0
2017-03-21 10:00:00,68.32,68.36,68.15,68.18,50604.0,49.1808,49.2096,49.0584,49.08,50604.0
2017-03-21 10:05:00,68.18,68.19,68.08,68.12,40641.0,49.08,49.0872,49.008,49.0368,40641.0
2017-03-21 10:10:00,68.1,68.12,68.01,68.06,56973.0,49.0224,49.0368,48.9576,48.9936,56973.0
2017-03-21 10:15:00,68.06,68.24,68.04,68.17,35224.0,48.9936,49.1232,48.9792,49.0728,35224.0
2017-03-21 10:20:00,68.17,68.18,68.06,68.06,19505.0,49.0728,49.08,48.9936,48.9936,19505.0
2017-03-21 10:25:00,68.07,68.1,67.97,67.97,23429.0,49.0008,49.0224,48.9288,48.9288,23429.0
2017-03-21 10:30:00,67.95,68.0,67.88,67.9,26890.0,48.9144,48.9504,48.864,48.8784,26890.0
2017-03-21 10:35:00,67.92,68.07,67.89,68.03,25421.0,48.8928,49.0008,48.8712,48.972,25421.0
2017-03-21 10:40:00,68.06,68.21,68.03,68.15,16733.0,48.9936,49.1016,48.972,49.0584,16733.0
2017-03-21 10:45:00,68.14,68.24,68.09,68.11,42123.0,49.0512,49.1232,49.0152,49.0296,42123.0
2017-03-21 10:50:00,68.08,68.11,67.87,67.9,17962.0,49.008,49.0296,48.8568,48.8784,17962.0
2017-03-21 10:55:00,67.91,67.92,67.73,67.82,35817.0,48.8856,48.8928,48.756,48.8208,35817.0
2017-03-21 11:00:00,67.81,67.87,67.66,67.68,40299.0,48.8136,48.8568,48.7057,48.7201,40299.0
2017-03-21 11:05:00,67.68,67.73,67.48,67.54,35005.0,48.7201,48.756,48.5761,48.6193,35005.0
2017-03-21 11:10:00,67.56,67.59,67.43,67.53,75991.0,48.6337,48.6553,48.5401,48.6121,75991.0
2017-03-21 11:15:00,67.52,67.52,67.26,67.33,31985.0,48.6049,48.6049,48.4177,48.4681,31985.0
2017-03-21 11:20:00,67.3,67.35,67.22,67.32,36906.0,48.4465,48.4825,48.3889,48.4609,36906.0
2017-03-21 11:25:00,67.32,67.35,67.27,67.3,51081.0,48.4609,48.4825,48.4249,48.4465,51081.0
2017-03-21 11:30:00,67.31,67.35,67.2,67.21,36761.0,48.4537,48.4825,48.3745,48.3817,36761.0
2017-03-21 11:35:00,67.21,67.28,67.09,67.1,48797.0,48.3817,48.4321,48.2953,48.3025,48797.0
2017-03-21 11:40:00,67.09,67.11,67.0,67.06,106768.0,48.2953,48.3097,48.2306,48.2737,106768.0
2017-03-21 11:45:00,67.06,67.11,67.01,67.05,73800.0,48.2737,48.3097,48.2378,48.2665,73800.0
2017-03-21 11:50:00,67.04,67.4,67.04,67.31,101624.0,48.2593,48.5185,48.2593,48.4537,101624.0
2017-03-21 11:55:00,67.33,67.39,67.24,67.33,54913.0,48.4681,48.5113,48.4033,48.4681,54913.0
2017-03-21 12:00:00,67.32,67.37,67.26,67.36,72017.0,48.4609,48.4969,48.4177,48.4897,72017.0
2017-03-21 12:05:00,67.37,67.46,67.37,67.39,90755.0,48.4969,48.5617,48.4969,48.5113,90755.0
2017-03-21 12:10:00,67.39,67.4,67.2,67.21,52292.0,48.5113,48.5185,48.3745,48.3817,52292.0
2017-03-21 12:15:00,67.19,67.22,67.15,67.16,30744.0,48.3673,48.3889,48.3385,48.3457,30744.0
2017-03-21 12:20:00,67.17,67.28,67.17,67.28,27795.0,48.3529,48.4321,48.3529,48.4321,27795.0
2017-03-21 12:25:00,67.29,67.35,67.23,67.26,12802.0,48.4393,48.4825,48.3961,48.4177,12802.0
2017-03-21 12:30:00,67.28,67.34,67.27,67.32,16450.0,48.4321,48.4753,48.4249,48.4609,16450.0
2017-03-21 12:35:00,67.32,67.37,67.29,67.31,14799.0,48.4609,48.4969,48.4393,48.4537,14799.0
2017-03-21 12:40:00,67.34,67.34,67.27,67.31,14131.0,48.4753,48.4753,48.4249,48.4537,14131.0
2017-03-21 12:45:00,67.29,67.31,67.18,67.22,33087.0,48.4393,48.4537,48.3601,48.3889,33087.0
2017-03-21 12:50:00,67.23,67.25,67.14,67.19,18033.0,48.3961,48.4105,48.3313,48.3673,18033.0
2017-03-21 12:55:00,67.19,67.24,67.12,67.13,17397.0,48.3673,48.4033,48.3169,48.3241,17397.0
2017-03-21 13:00:00,67.12,67.18,67.12,67.13,13026.0,48.3169,48.3601,48.3169,48.3241,13026.0
2017-03-21 13:05:00,67.12,67.16,67.08,67.09,12123.0,48.3169,48.3457,48.2881,48.2953,12123.0
2017-03-21 13:10:00,67.1,67.17,67.01,67.04,19562.0,48.3025,48.3529,48.2378,48.2593,19562.0
2017-03-21 13:15:00,67.04,67.12,67.03,67.05,12156.0,48.2593,48.3169,48.2521,48.2665,12156.0
2017-03-21 13:20:00,67.06,67.08,67.0,67.06,51811.0,48.2737,48.2881,48.2306,48.2737,51811.0
2017-03-21 13:25:00,67.07,67.1,67.01,67.01,49535.0,48.2809,48.3025,48.2378,48.2378,49535.0
2017-03-21 13:30:00,67.01,67.05,66.96,66.98,45059.0,48.2378,48.2665,48.2018,48.2162,45059.0
2017-03-21 13:35:00,67.0,67.03,66.95,66.96,18730.0,48.2306,48.2521,48.1946,48.2018,18730.0
2017-03-21 13:40:00,66.96,66.98,66.8,66.8,46514.0,48.2018,48.2162,48.0866,48.0866,46514.0
2017-03-21 13:45:00,66.81,66.88,66.78,66.87,28439.0,48.0938,48.1442,48.0722,48.137,28439.0
2017-03-21 13:50:00,66.86,66.91,66.79,66.81,22813.0,48.1298,48.1658,48.0794,48.0938,22813.0
2017-03-21 13:55:00,66.8,66.86,66.74,66.77,25819.0,48.0866,48.1298,48.0434,48.065,25819.0
2017-03-21 14:00:00,66.77,66.84,66.73,66.73,26476.0,48.065,48.1154,48.0362,48.0362,26476.0
2017-03-21 14:05:00,66.74,66.9,66.74,66.89,27099.0,48.0434,48.1586,48.0434,48.1514,27099.0
2017-03-21 14:10:00,66.88,66.98,66.86,66.98,25266.0,48.1442,48.2162,48.1298,48.2162,25266.0
2017-03-21 14:15:00,66.98,67.08,66.95,67.08,32628.0,48.2162,48.2881,48.1946,48.2881,32628.0
2017-03-21 14:20:00,67.07,67.1,67.01,67.03,25393.0,48.2809,48.3025,48.2378,48.2521,25393.0
2017-03-21 14:25:00,67.02,67.1,67.01,67.08,23359.0,48.2449,48.3025,48.2378,48.2881,23359.0
2017-03-21 14:30:00,67.09,67.18,67.07,67.16,29634.0,48.2953,48.3601,48.2809,48.3457,29634.0
2017-03-21 14:35:00,67.17,67.21,67.13,67.2,49832.0,48.3529,48.3817,48.3241,48.3745,49832.0
2017-03-21 14:40:00,67.19,67.2,67.14,67.18,33109.0,48.3673,48.3745,48.3313,48.3601,33109.0
2017-03-21 14:45:00,67.19,67.22,67.17,67.22,65715.0,48.3673,48.3889,48.3529,48.3889,65715.0
2017-03-21 14:50:00,67.21,67.25,67.16,67.22,39408.0,48.3817,48.4105,48.3457,48.3889,39408.0
2017-03-21 14:55:00,67.24,67.32,67.17,67.22,26498.0,48.4033,48.4609,48.3529,48.3889,26498.0
2017-03-21 15:00:00,67.21,67.26,67.18,67.26,29983.0,48.3817,48.4177,48.3601,48.4177,29983.0
2017-03-21 15:05:00,67.26,67.35,67.25,67.32,31906.0,48.4177,48.4825,48.4105,48.4609,31906.0
2017-03-21 15:10:00,67.31,67.48,67.3,67.43,59027.0,48.4537,48.5761,48.4465,48.5401,59027.0
2017-03-21 15:15:00,67.44,67.49,67.4,67.44,34288.0,48.5473,48.5833,48.5185,48.5473,34288.0
2017-03-21 15:20:00,67.45,67.46,67.35,67.38,28488.0,48.5545,48.5617,48.4825,48.5041,28488.0
2017-03-21 15:25:00,67.36,67.45,67.36,67.43,38791.0,48.4897,48.5545,48.4897,48.5401,38791.0
2017-03-21 15:30:00,67.42,67.45,67.28,67.33,49476.0,48.5329,48.5545,48.4321,48.4681,49476.0
2017-03-21 15:35:00,67.32,67.33,67.2,67.22,53011.0,48.4609,48.4681,48.3745,48.3889,53011.0
2017-03-21 15:40:00,67.23,67.26,67.1,67.11,61561.0,48.3961,48.4177,48.3025,48.3097,61561.0
2017-03-21 15:45:00,67.11,67.2,67.08,67.12,74835.0,48.3097,48.3745,48.2881,48.3169,74835.0
2017-03-21 15:50:00,67.12,67.14,67.03,67.08,86859.0,48.3169,48.3313,48.2521,48.2881,86859.0
2017-03-21 15:55:00,67.08,67.19,67.01,67.15,209179.0,48.2881,48.3673,48.2378,48.3385,209179.0
2017-03-22 09:30:00,67.16,67.7,67.0,67.47,90904.0,48.3457,48.7345,48.2306,48.5689,90904.0
2017-03-22 09:35:00,67.53,67.58,67.42,67.51,34321.0,48.6121,48.6481,48.5329,48.5977,34321.0
2017-03-22 09:40:00,67.52,67.8,67.46,67.65,39365.0,48.6049,48.8064,48.5617,48.6985,39365.0
2017-03-22 09:45:00,67.59,67.76,67.51,67.57,23080.0,48.6553,48.7776,48.5977,48.6409,23080.0
2017-03-22 09:50:00,67.61,67.67,67.47,67.56,12142.0,48.6697,48.7129,48.5689,48.6337,12142.0
2017-03-22 09:55:00,67.58,67.58,67.17,67.17,22714.0,48.6481,48.6481,48.3529,48.3529,22714.0
2017-03-22 10:00:00,67.14,67.32,67.07,67.21,32863.0,48.3313,48.4609,48.2809,48.3817,32863.0
2017-03-22 10:05:00,67.2,67.25,67.08,67.15,23560.0,48.3745,48.4105,48.2881,48.3385,23560.0
2017-03-22 10:10:00,67.13,67.17,66.99,67.03,24033.0,48.3241,48.3529,48.2234,48.2521,24033.0
2017-03-22 10:15:00,67.02,67.07,66.96,67.02,14101.0,48.2449,48.2809,48.2018,48.2449,14101.0
2017-03-22 10:20:00,67.02,67.14,66.99,67.02,17749.0,48.2449,48.3313,48.2234,48.2449,17749.0
2017-03-22 10:25:00,67.03,67.2,67.01,67.19,24401.0,48.2521,48.3745,48.2378,48.3673,24401.0
2017-03-22 10:30:00,67.15,67.16,66.8,66.94,55433.0,48.3385,48.3457,48.0866,48.1874,55433.0
2017-03-22 10:35:00,66.95,67.46,66.95,67.31,72248.0,48.1946,48.5617,48.1946,48.4537,72248.0
2017-03-22 10:40:00,67.36,67.53,67.36,67.5,51771.0,48.4897,48.6121,48.4897,48.5905,51771.0
2017-03-22 10:45:00,67.49,67.51,67.34,67.34,30612.0,48.5833,48.5977,48.4753,48.4753,30612.0
2017-03-22 10:50:00,67.35,67.37,67.24,67.24,23618.0,48.4825,48.4969,48.4033,48.4033,23618.0
2017-03-22 10:55:00,67.23,67.35,67.09,67.33,43297.0,48.3961,48.4825,48.2953,48.4681,43297.0
2017-03-22 11:00:00,67.34,67.36,67.18,67.2,35169.0,48.4753,48.4897,48.3601,48.3745,35169.0
2017-03-22 11:05:00,67.22,67.22,67.06,67.08,19752.0,48.3889,48.3889,48.2737,48.2881,19752.0
2017-03-22 11:10:00,67.08,67.11,67.01,67.03,21036.0,48.2881,48.3097,48.2378,48.2521,21036.0
2017-03-22 11:15:00,67.05,67.35,67.03,67.35,49237.0,48.2665,48.4825,48.2521,48.4825,49237.0
2017-03-22 11:20:00,67.33,67.49,67.32,67.44,19319.0,48.4681,48.5833,48.4609,48.5473,19319.0
2017-03-22 11:25:00,67.42,67.42,67.33,67.35,24498.0,48.5329,48.5329,48.4681,48.4825,24498.0
2017-03-22 11:30:00,67.36,67.36,67.2,67.2,22006.0,48.4897,48.4897,48.3745,48.3745,22006.0
2017-03-22 11:35:00,67.22,67.26,67.13,67.26,19442.0,48.3889,48.4177,48.3241,48.4177,19442.0
2017-03-22 11:40:00,67.26,67.38,67.23,67.31,16421.0,48.4177,48.5041,48.3961,48.4537,16421.0
2017-03-22 11:45:00,67.37,67.37,67.23,67.27,14458.0,48.4969,48.4969,48.3961,48.4249,14458.0
2017-03-22 11:50:00,67.28,67.32,67.18,67.21,24637.0,48.4321,48.4609,48.3601,48.3817,24637.0
2017-03-22 11:55:00,67.2,67.28,67.17,67.26,12479.0,48.3745,48.4321,48.3529,48.4177,12479.0
2017-03-22 12:00:00,67.28,67.36,67.25,67.34,12758.0,48.4321,48.4897,48.4105,48.4753,12758.0
2017-03-22 12:05:00,67.34,67.37,67.21,67.22,14538.0,48.4753,48.4969,48.3817,48.3889,14538.0
2017-03-22 12:10:00,67.23,67.23,67.09,67.12,13536.0,48.3961,48.3961,48.2953,48.3169,13536.0
2017-03-22 12:15:00,67.12,67.17,67.08,67.09,13474.0,48.3169,48.3529,48.2881,48.2953,13474.0
2017-03-22 12:20:00,67.12,67.15,67.05,67.09,10562.0,48.3169,48.3385,48.2665,48.2953,10562.0
2017-03-22 12:25:00,67.08,67.15,67.02,67.05,29458.0,48.2881,48.3385,48.2449,48.2665,29458.0
2017-03-22 12:30:00,67.06,67.16,67.03,67.16,16200.0,48.2737,48.3457,48.2521,48.3457,16200.0
2017-03-22 12:35:00,67.15,67.2,67.1,67.15,12584.0,48.3385,48.3745,48.3025,48.3385,12584.0
2017-03-22 12:40:00,67.12,67.2,67.08,67.08,16565.0,48.3169,48.3745,48.2881,48.2881,16565.0
2017-03-22 12:45:00,67.1,67.15,67.05,67.05,16007.0,48.3025,48.3385,48.2665,48.2665,16007.0
2017-03-22 12:50:00,67.08,67.18,67.08,67.15,11313.0,48.2881,48.3601,48.2881,48.3385,11313.0
2017-03-22 12:55:00,67.17,67.21,67.12,67.21,11057.0,48.3529,48.3817,48.3169,48.3817,11057.0
2017-03-22 13:00:00,67.21,67.21,67.08,67.15,19772.0,48.3817,48.3817,48.2881,48.3385,19772.0
2017-03-22 13:05:00,67.16,67.21,67.1,67.2,13288.0,48.3457,48.3817,48.3025,48.3745,13288.0
2017-03-22 13:10:00,67.2,67.26,67.18,67.25,11846.0,48.3745,48.4177,48.3601,48.4105,11846.0
2017-03-22 13:15:00,67.25,67.42,67.23,67.39,26457.0,48.4105,48.5329,48.3961,48.5113,26457.0
2017-03-22 13:20:00,67.36,67.53,67.34,67.51,24642.0,48.4897,48.6121,48.4753,48.5977,24642.0
2017-03-22 13:25:00,67.52,67.54,67.44,67.46,14966.0,48.6049,48.6193,48.5473,48.5617,14966.0
2017-03-22 13:30:00,67.45,67.6,67.44,67.54,18617.0,48.5545,48.6625,48.5473,48.6193,18617.0
2017-03-22 13:35:00,67.53,67.61,67.51,67.57,14344.0,48.6121,48.6697,48.5977,48.6409,14344.0
2017-03-22 13:40:00,67.58,67.6,67.44,67.5,92391.0,48.6481,48.6625,48.5473,48.5905,92391.0
2017-03-22 13:45:00,67.54,67.54,67.41,67.46,33532.0,48.6193,48.6193,48.5257,48.5617,33532.0
2017-03-22 13:50:00,67.45,67.49,67.44,67.48,15676.0,48.5545,48.5833,48.5473,48.5761,15676.0
2017-03-22 13:55:00,67.46,67.46,67.39,67.41,17121.0,48.5617,48.5617,48.5113,48.5257,17121.0
2017-03-22 14:00:00,67.41,67.42,67.3,67.34,26918.0,48.5257,48.5329,48.4465,48.4753,26918.0
2017-03-22 14:05:00,67.36,67.39,67.25,67.34,34043.0,48.4897,48.5113,48.4105,48.4753,34043.0
2017-03-22 14:10:00,67.35,67.42,67.32,67.36,13959.0,48.4825,48.5329,48.4609,48.4897,13959.0
2017-03-22 14:15:00,67.36,67.38,67.29,67.35,22729.0,48.4897,48.5041,48.4393,48.4825,22729.0
2017-03-22 14:20:00,67.36,67.43,67.35,67.43,18339.0,48.4897,48.5401,48.4825,48.5401,18339.0
2017-03-22 14:25:00,67.44,67.44,67.33,67.37,16355.0,48.5473,48.5473,48.4681,48.4969,16355.0
2017-03-22 14:30:00,67.37,67.42,67.36,67.38,18478.0,48.4969,48.5329,48.4897,48.5041,18478.0
2017-03-22 14:35:00,67.39,67.51,67.37,67.5,21987.0,48.5113,48.5977,48.4969,48.5905,21987.0
2017-03-22 14:40:00,67.51,67.52,67.43,67.43,28130.0,48.5977,48.6049,48.5401,48.5401,28130.0
2017-03-22 14:45:00,67.42,67.47,67.38,67.45,25929.0,48.5329,48.5689,48.5041,48.5545,25929.0
2017-03-22 14:50:00,67.46,67.52,67.45,67.51,19314.0,48.5617,48.6049,48.5545,48.5977,19314.0
2017-03-22 14:55:00,67.51,67.54,67.47,67.54,17200.0,48.5977,48.6193,48.5689,48.6193,17200.0
2017-03-22 15:00:00,67.53,67.57,67.53,67.55,23673.0,48.6121,48.6409,48.6121,48.6265,23673.0
2017-03-22 15:05:00,67.56,67.59,67.51,67.55,29764.0,48.6337,48.6553,48.5977,48.6265,29764.0
2017-03-22 15:10:00,67.54,67.64,67.54,67.63,32997.0,48.6193,48.6913,48.6193,48.6841,32997.0
2017-03-22 15:15:00,67.64,67.78,67.63,67.75,50134.0,48.6913,48.792,48.6841,48.7704,50134.0
2017-03-22 15:20:00,67.75,67.87,67.75,67.76,44804.0,48.7704,48.8568,48.7704,48.7776,44804.0
2017-03-22 15:25:00,67.76,67.8,67.69,67.7,31779.0,48.7776,48.8064,48.7273,48.7345,31779.0
2017-03-22 15:30:00,67.7,67.72,67.66,67.67,36548.0,48.7345,48.7489,48.7057,48.7129,36548.0
2017-03-22 15:35:00,67.67,67.69,67.61,67.69,43865.0,48.7129,48.7273,48.6697,48.7273,43865.0
2017-03-22 15:40:00,67.7,67.72,67.61,67.64,52444.0,48.7345,48.7489,48.6697,48.6913,52444.0
2017-03-22 15:45:00,67.64,67.65,67.56,67.57,65722.0,48.6913,48.6985,48.6337,48.6409,65722.0
2017-03-22 15:50:00,67.57,67.66,67.56,67.59,111965.0,48.6409,48.7057,48.6337,48.6553,111965.0
2017-03-22 15:55:00,67.59,67.67,67.55,67.58,210467.0,48.6553,48.7129,48.6265,48.6481,210467.0
2017-03-23 09:30:00,67.63,67.65,67.33,67.35,42376.0,48.6841,48.6985,48.4681,48.4825,42376.0
2017-03-23 09:35:00,67.42,67.73,67.4,67.67,26110.0,48.5329,48.756,48.5185,48.7129,26110.0
2017-03-23 09:40:00,67.59,67.84,67.59,67.66,25263.0,48.6553,48.8352,48.6553,48.7057,25263.0
2017-03-23 09:45:00,67.61,67.62,67.48,67.5,13892.0,48.6697,48.6769,48.5761,48.5905,13892.0
2017-03-23 09:50:00,67.51,67.59,67.45,67.46,12646.0,48.5977,48.6553,48.5545,48.5617,12646.0
2017-03-23 09:55:00,67.47,67.61,67.43,67.47,25807.0,48.5689,48.6697,48.5401,48.5689,25807.0
2017-03-23 10:00:00,67.51,67.52,67.39,67.4,15693.0,48.5977,48.6049,48.5113,48.5185,15693.0
2017-03-23 10:05:00,67.44,67.44,67.23,67.31,28286.0,48.5473,48.5473,48.3961,48.4537,28286.0
2017-03-23 10:10:00,67.3,67.37,67.21,67.37,12007.0,48.4465,48.4969,48.3817,48.4969,12007.0
2017-03-23 10:15:00,67.39,67.42,67.22,67.22,14966.0,48.5113,48.5329,48.3889,48.3889,14966.0
2017-03-23 10:20:00,67.25,67.43,67.23,67.29,13169.0,48.4105,48.5401,48.3961,48.4393,13169.0
2017-03-23 10:25:00,67.31,67.39,67.28,67.38,12318.0,48.4537,48.5113,48.4321,48.5041,12318.0
2017-03-23 10:30:00,67.37,67.67,67.34,67.65,41309.0,48.4969,48.7129,48.4753,48.6985,41309.0
2017-03-23 10:35:00,67.63,67.72,67.62,67.66,30771.0,48.6841,48.7489,48.6769,48.7057,30771.0
2017-03-23 10:40:00,67.65,67.71,67.59,67.59,16723.0,48.6985,48.7417,48.6553,48.6553,16723.0
2017-03-23 10:45:00,67.64,67.71,67.61,67.68,12454.0,48.6913,48.7417,48.6697,48.7201,12454.0
2017-03-23 10:50:00,67.67,67.81,67.67,67.81,15892.0,48.7129,48.8136,48.7129,48.8136,15892.0
2017-03-23 10:55:00,67.8,67.86,67.76,67.79,22437.0,48.8064,48.8496,48.7776,48.7992,22437.0
2017-03-23 11:00:00,67.79,67.84,67.77,67.81,18289.0,48.7992,48.8352,48.7848,48.8136,18289.0
2017-03-23 11:05:00,67.82,67.82,67.75,67.8,17016.0,48.8208,48.8208,48.7704,48.8064,17016.0
2017-03-23 11:10:00,67.81,67.85,67.75,67.83,19824.0,48.8136,48.8424,48.7704,48.828,19824.0
2017-03-23 11:15:00,67.85,67.94,67.83,67.9,30407.0,48.8424,48.9072,48.828,48.8784,30407.0
2017-03-23 11:20:00,67.88,67.88,67.7,67.7,21109.0,48.864,48.864,48.7345,48.7345,21109.0
2017-03-23 11:25:00,67.7,67.74,67.66,67.7,9180.0,48.7345,48.7632,48.7057,48.7345,9180.0
2017-03-23 11:30:00,67.7,67.82,67.66,67.79,12576.0,48.7345,48.8208,48.7057,48.7992,12576.0
2017-03-23 11:35:00,67.78,67.88,67.75,67.84,20145.0,48.792,48.864,48.7704,48.8352,20145.0
2017-03-23 11:40:00,67.83,67.85,67.73,67.75,11587.0,48.828,48.8424,48.756,48.7704,11587.0
2017-03-23 11:45:00,67.76,67.77,67.69,67.76,13596.0,48.7776,48.7848,48.7273,48.7776,13596.0
2017-03-23 11:50:00,67.77,67.8,67.75,67.75,7749.0,48.7848,48.8064,48.7704,48.7704,7749.0
2017-03-23 11:55:00,67.75,67.81,67.7,67.7,13558.0,48.7704,48.8136,48.7345,48.7345,13558.0
2017-03-23 12:00:00,67.71,67.78,67.66,67.67,9375.0,48.7417,48.792,48.7057,48.7129,9375.0
2017-03-23 12:05:00,67.67,67.71,67.62,67.69,10848.0,48.7129,48.7417,48.6769,48.7273,10848.0
2017-03-23 12:10:00,67.69,67.73,67.63,67.69,12839.0,48.7273,48.756,48.6841,48.7273,12839.0
2017-03-23 12:15:00,67.69,67.77,67.67,67.73,7881.0,48.7273,48.7848,48.7129,48.756,7881.0
2017-03-23 12:20:00,67.74,67.87,67.73,67.87,14123.0,48.7632,48.8568,48.756,48.8568,14123.0
2017-03-23 12:25:00,67.85,67.88,67.81,67.83,30723.0,48.8424,48.864,48.8136,48.828,30723.0
2017-03-23 12:30:00,67.81,67.81,67.7,67.76,22636.0,48.8136,48.8136,48.7345,48.7776,22636.0
2017-03-23 12:35:00,67.75,67.8,67.75,67.8,9993.0,48.7704,48.8064,48.7704,48.8064,9993.0
2017-03-23 12:40:00,67.81,67.88,67.8,67.87,11314.0,48.8136,48.864,48.8064,48.8568,11314.0
2017-03-23 12:45:00,67.86,67.87,67.82,67.83,6384.0,48.8496,48.8568,48.8208,48.828,6384.0
2017-03-23 12:50:00,67.83,67.86,67.76,67.84,21978.0,48.828,48.8496,48.7776,48.8352,21978.0
2017-03-23 12:55:00,67.84,67.92,67.8,67.88,15587.0,48.8352,48.8928,48.8064,48.864,15587.0
2017-03-23 13:00:00,67.87,67.88,67.71,67.72,11572.0,48.8568,48.864,48.7417,48.7489,11572.0
2017-03-23 13:05:00,67.73,67.77,67.58,67.58,10022.0,48.756,48.7848,48.6481,48.6481,10022.0
2017-03-23 13:10:00,67.62,67.64,67.55,67.57,21199.0,48.6769,48.6913,48.6265,48.6409,21199.0
2017-03-23 13:15:00,67.59,67.69,67.53,67.69,35106.0,48.6553,48.7273,48.6121,48.7273,35106.0
2017-03-23 13:20:00,67.7,67.79,67.69,67.72,13158.0,48.7345,48.7992,48.7273,48.7489,13158.0
2017-03-23 13:25:00,67.7,67.72,67.66,67.66,14731.0,48.7345,48.7489,48.7057,48.7057,14731.0
2017-03-23 13:30:00,67.68,67.69,67.61,67.65,16945.0,48.7201,48.7273,48.6697,48.6985,16945.0
2017-03-23 13:35:00,67.63,67.73,67.63,67.69,8371.0,48.6841,48.756,48.6841,48.7273,8371.0
2017-03-23 13:40:00,67.67,67.78,67.63,67.73,11428.0,48.7129,48.792,48.6841,48.756,11428.0
2017-03-23 13:45:00,67.73,67.74,67.66,67.68,14751.0,48.756,48.7632,48.7057,48.7201,14751.0
2017-03-23 13:50:00,67.67,67.68,67.58,67.66,9093.0,48.7129,48.7201,48.6481,48.7057,9093.0
2017-03-23 13:55:00,67.65,67.65,67.59,67.62,12116.0,48.6985,48.6985,48.6553,48.6769,12116.0
2017-03-23 14:00:00,67.63,67.64,67.59,67.62,14255.0,48.6841,48.6913,48.6553,48.6769,14255.0
2017-03-23 14:05:00,67.63,67.66,67.6,67.65,16701.0,48.6841,48.7057,48.6625,48.6985,16701.0
2017-03-23 14:10:00,67.64,67.65,67.56,67.56,15260.0,48.6913,48.6985,48.6337,48.6337,15260.0
2017-03-23 14:15:00,67.55,67.56,67.47,67.49,16273.0,48.6265,48.6337,48.5689,48.5833,16273.0
2017-03-23 14:20:00,67.5,67.65,67.48,67.62,44123.0,48.5905,48.6985,48.5761,48.6769,44123.0
2017-03-23 14:25:00,67.6,67.61,67.49,67.51,14071.0,48.6625,48.6697,48.5833,48.5977,14071.0
2017-03-23 14:30:00,67.49,67.56,67.49,67.53,9855.0,48.5833,48.6337,48.5833,48.6121,9855.0
2017-03-23 14:35:00,67.52,67.52,67.46,67.5,12695.0,48.6049,48.6049,48.5617,48.5905,12695.0
2017-03-23 14:40:00,67.5,67.52,67.44,67.52,14368.0,48.5905,48.6049,48.5473,48.6049,14368.0
2017-03-23 14:45:00,67.53,67.54,67.5,67.51,15587.0,48.6121,48.6193,48.5905,48.5977,15587.0
2017-03-23 14:50:00,67.51,67.51,67.43,67.47,14128.0,48.5977,48.5977,48.5401,48.5689,14128.0
2017-03-23 14:55:00,67.47,67.54,67.39,67.4,14576.0,48.5689,48.6193,48.5113,48.5185,14576.0
2017-03-23 15:00:00,67.39,67.43,67.36,67.41,26876.0,48.5113,48.5401,48.4897,48.5257,26876.0
2017-03-23 15:05:00,67.42,67.5,67.42,67.43,15642.0,48.5329,48.5905,48.5329,48.5401,15642.0
2017-03-23 15:10:00,67.44,67.45,67.28,67.32,29993.0,48.5473,48.5545,48.4321,48.4609,29993.0
2017-03-23 15:15:00,67.33,67.33,67.2,67.21,20045.0,48.4681,48.4681,48.3745,48.3817,20045.0
2017-03-23 15:20:00,67.25,67.37,67.25,67.33,21594.0,48.4105,48.4969,48.4105,48.4681,21594.0
2017-03-23 15:25:00,67.33,67.34,67.16,67.18,56965.0,48.4681,48.4753,48.3457,48.3601,56965.0
2017-03-23 15:30:00,67.19,67.23,67.03,67.06,90376.0,48.3673,48.3961,48.2521,48.2737,90376.0
2017-03-23 15:35:00,67.06,67.2,67.03,67.17,54213.0,48.2737,48.3745,48.2521,48.3529,54213.0
2017-03-23 15:40:00,67.18,67.24,67.03,67.04,75303.0,48.3601,48.4033,48.2521,48.2593,75303.0
2017-03-23 15:45:00,67.03,67.14,67.03,67.12,101458.0,48.2521,48.3313,48.2521,48.3169,101458.0
2017-03-23 15:50:00,67.11,67.12,67.03,67.05,87760.0,48.3097,48.3169,48.2521,48.2665,87760.0
2017-03-23 15:55:00,67.05,67.14,67.02,67.1,167096.0,48.2665,48.3313,48.2449,48.3025,167096.0
2017-03-24 09:30:00,66.84,67.0,66.5,66.62,76739.0,48.1154,48.2306,47.8706,47.957,76739.0
2017-03-24 09:35:00,66.65,67.04,66.5,66.71,29962.0,47.9786,48.2593,47.8706,48.0218,29962.0
2017-03-24 09:40:00,66.71,66.77,66.52,66.64,39054.0,48.0218,48.065,47.885,47.9714,39054.0
2017-03-24 09:45:00,66.67,66.67,66.51,66.59,25921.0,47.993,47.993,47.8778,47.9354,25921.0
2017-03-24 09:50:00,66.59,66.59,66.35,66.43,45087.0,47.9354,47.9354,47.7626,47.8202,45087.0
2017-03-24 09:55:00,66.44,66.64,66.43,66.58,18761.0,47.8274,47.9714,47.8202,47.9282,18761.0
2017-03-24 10:00:00,66.54,66.57,66.35,66.35,35330.0,47.8994,47.921,47.7626,47.7626,35330.0
2017-03-24 10:05:00,66.38,66.41,66.25,66.32,67465.0,47.7842,47.8058,47.6907,47.741,67465.0
2017-03-24 10:10:00,66.31,66.34,66.14,66.32,39570.0,47.7338,47.7554,47.6115,47.741,39570.0
2017-03-24 10:15:00,66.33,66.33,66.19,66.25,22887.0,47.7482,47.7482,47.6475,47.6907,22887.0
2017-03-24 10:20:00,66.25,66.26,66.06,66.06,59094.0,47.6907,47.6979,47.5539,47.5539,59094.0
2017-03-24 10:25:00,66.07,66.11,66.04,66.06,59804.0,47.5611,47.5899,47.5395,47.5539,59804.0
2017-03-24 10:30:00,66.07,66.24,66.01,66.2,112077.0,47.5611,47.6835,47.5179,47.6547,112077.0
2017-03-24 10:35:00,66.2,66.22,66.04,66.05,33520.0,47.6547,47.6691,47.5395,47.5467,33520.0
2017-03-24 10:40:00,66.06,66.17,66.05,66.08,43107.0,47.5539,47.6331,47.5467,47.5683,43107.0
2017-03-24 10:45:00,66.08,66.09,66.04,66.07,60750.0,47.5683,47.5755,47.5395,47.5611,60750.0
2017-03-24 10:50:00,66.06,66.16,66.06,66.16,30462.0,47.5539,47.6259,47.5539,47.6259,30462.0
2017-03-24 10:55:00,66.16,66.28,66.12,66.24,37244.0,47.6259,47.7123,47.5971,47.6835,37244.0
2017-03-24 11:00:00,66.25,66.29,66.2,66.21,32597.0,47.6907,47.7195,47.6547,47.6619,32597.0
2017-03-24 11:05:00,66.22,66.24,66.07,66.09,35847.0,47.6691,47.6835,47.5611,47.5755,35847.0
2017-03-24 11:10:00,66.09,66.1,66.04,66.09,38097.0,47.5755,47.5827,47.5395,47.5755,38097.0
2017-03-24 11:15:00,66.09,66.14,66.05,66.06,38741.0,47.5755,47.6115,47.5467,47.5539,38741.0
2017-03-24 11:20:00,66.06,66.07,65.91,65.91,66156.0,47.5539,47.5611,47.4459,47.4459,66156.0
2017-03-24 11:25:00,65.9,66.03,65.88,65.98,26412.0,47.4387,47.5323,47.4243,47.4963,26412.0
2017-03-24 11:30:00,65.99,66.14,65.98,66.14,23159.0,47.5035,47.6115,47.4963,47.6115,23159.0
2017-03-24 11:35:00,66.13,66.14,66.03,66.12,29891.0,47.6043,47.6115,47.5323,47.5971,29891.0
2017-03-24 11:40:00,66.12,66.18,66.05,66.05,25272.0,47.5971,47.6403,47.5467,47.5467,25272.0
2017-03-24 11:45:00,66.06,66.08,65.99,66.05,25747.0,47.5539,47.5683,47.5035,47.5467,25747.0
2017-03-24 11:50:00,66.06,66.17,66.06,66.17,17850.0,47.5539,47.6331,47.5539,47.6331,17850.0
2017-03-24 11:55:00,66.17,66.23,66.15,66.23,21288.0,47.6331,47.6763,47.6187,47.6763,21288.0
2017-03-24 12:00:00,66.22,66.26,66.19,66.21,28630.0,47.6691,47.6979,47.6475,47.6619,28630.0
2017-03-24 12:05:00,66.2,66.21,66.13,66.17,20548.0,47.6547,47.6619,47.6043,47.6331,20548.0
2017-03-24 12:10:00,66.17,66.19,66.02,66.02,25812.0,47.6331,47.6475,47.5251,47.5251,25812.0
2017-03-24 12:15:00,66.01,66.04,65.95,65.97,26578.0,47.5179,47.5395,47.4747,47.4891,26578.0
2017-03-24 12:20:00,65.95,66.05,65.91,66.05,28863.0,47.4747,47.5467,47.4459,47.5467,28863.0
2017-03-24 12:25:00,66.05,66.17,65.98,66.06,21426.0,47.5467,47.6331,47.4963,47.5539,21426.0
2017-03-24 12:30:00,66.07,66.11,65.95,65.97,12957.0,47.5611,47.5899,47.4747,47.4891,12957.0
2017-03-24 12:35:00,65.98,66.05,65.97,66.0,18250.0,47.4963,47.5467,47.4891,47.5107,18250.0
2017-03-24 12:40:00,66.0,66.04,65.98,66.03,12866.0,47.5107,47.5395,47.4963,47.5323,12866.0
2017-03-24 12:45:00,66.01,66.08,66.01,66.06,13809.0,47.5179,47.5683,47.5179,47.5539,13809.0
2017-03-24 12:50:00,66.05,66.06,65.92,66.0,48259.0,47.5467,47.5539,47.4531,47.5107,48259.0
2017-03-24 12:55:00,66.0,66.04,65.99,66.01,18741.0,47.5107,47.5395,47.5035,47.5179,18741.0
2017-03-24 13:00:00,66.0,66.01,65.92,65.92,26295.0,47.5107,47.5179,47.4531,47.4531,26295.0
2017-03-24 13:05:00,65.91,65.92,65.83,65.86,46091.0,47.4459,47.4531,47.3883,47.4099,46091.0
2017-03-24 13:10:00,65.88,65.92,65.86,65.89,47301.0,47.4243,47.4531,47.4099,47.4315,47301.0
2017-03-24 13:15:00,65.89,65.93,65.88,65.91,33277.0,47.4315,47.4603,47.4243,47.4459,33277.0
2017-03-24 13:20:00,65.91,66.0,65.9,65.97,23711.0,47.4459,47.5107,47.4387,47.4891,23711.0
2017-03-24 13:25:00,65.97,66.11,65.96,66.09,15541.0,47.4891,47.5899,47.4819,47.5755,15541.0
2017-03-24 13:30:00,66.09,66.11,66.05,66.11,14189.0,47.5755,47.5899,47.5467,47.5899,14189.0
2017-03-24 13:35:00,66.1,66.16,66.08,66.13,16674.0,47.5827,47.6259,47.5683,47.6043,16674.0
2017-03-24 13:40:00,66.12,66.16,66.1,66.12,12904.0,47.5971,47.6259,47.5827,47.5971,12904.0
2017-03-24 13:45:00,66.11,66.14,66.1,66.12,18542.0,47.5899,47.6115,47.5827,47.5971,18542.0
2017-03-24 13:50:00,66.11,66.12,66.01,66.02,220350.0,47.5899,47.5971,47.5179,47.5251,220350.0
2017-03-24 13:55:00,66.01,66.01,65.94,65.99,21752.0,47.5179,47.5179,47.4675,47.5035,21752.0
2017-03-24 14:00:00,66.0,66.09,66.0,66.08,18681.0,47.5107,47.5755,47.5107,47.5683,18681.0
2017-03-24 14:05:00,66.1,66.21,66.1,66.2,22792.0,47.5827,47.6619,47.5827,47.6547,22792.0
2017-03-24 14:10:00,66.2,66.23,66.16,66.16,28026.0,47.6547,47.6763,47.6259,47.6259,28026.0
2017-03-24 14:15:00,66.18,66.28,66.18,66.28,26543.0,47.6403,47.7123,47.6403,47.7123,26543.0
2017-03-24 14:20:00,66.26,66.29,66.23,66.26,20858.0,47.6979,47.7195,47.6763,47.6979,20858.0
2017-03-24 14:25:00,66.25,66.26,66.15,66.22,20244.0,47.6907,47.6979,47.6187,47.6691,20244.0
2017-03-24 14:30:00,66.22,66.27,66.18,66.24,14753.0,47.6691,47.7051,47.6403,47.6835,14753.0
2017-03-24 14:35:00,66.23,66.24,66.12,66.15,11726.0,47.6763,47.6835,47.5971,47.6187,11726.0
2017-03-24 14:40:00,66.14,66.16,66.11,66.11,15263.0,47.6115,47.6259,47.5899,47.5899,15263.0
2017-03-24 14:45:00,66.13,66.16,66.06,66.11,16629.0,47.6043,47.6259,47.5539,47.5899,16629.0
2017-03-24 14:50:00,66.12,66.14,66.04,66.04,19470.0,47.5971,47.6115,47.5395,47.5395,19470.0
2017-03-24 14:55:00,66.06,66.09,66.04,66.06,16265.0,47.5539,47.5755,47.5395,47.5539,16265.0
2017-03-24 15:00:00,66.06,66.06,65.89,65.95,68366.0,47.5539,47.5539,47.4315,47.4747,68366.0
2017-03-24 15:05:00,65.94,66.02,65.83,66.0,52792.0,47.4675,47.5251,47.3883,47.5107,52792.0
2017-03-24 15:10:00,65.99,65.99,65.83,65.87,43288.0,47.5035,47.5035,47.3883,47.4171,43288.0
2017-03-24 15:15:00,65.85,65.88,65.78,65.8,43093.0,47.4027,47.4243,47.3523,47.3667,43093.0
2017-03-24 15:20:00,65.81,65.85,65.75,65.81,34977.0,47.3739,47.4027,47.3307,47.3739,34977.0
2017-03-24 15:25:00,65.83,65.94,65.77,65.84,51747.0,47.3883,47.4675,47.3451,47.3955,51747.0
2017-03-24 15:30:00,65.84,65.89,65.75,65.86,67238.0,47.3955,47.4315,47.3307,47.4099,67238.0
2017-03-24 15:35:00,65.84,66.08,65.79,66.05,77773.0,47.3955,47.5683,47.3595,47.5467,77773.0
2017-03-24 15:40:00,66.05,66.16,65.98,65.99,77433.0,47.5467,47.6259,47.4963,47.5035,77433.0
2017-03-24 15:45:00,65.98,66.0,65.77,65.81,89487.0,47.4963,47.5107,47.3451,47.3739,89487.0
2017-03-24 15:50:00,65.8,65.89,65.78,65.8,172182.0,47.3667,47.4315,47.3523,47.3667,172182.0
2017-03-24 15:55:00,65.8,65.85,65.7,65.79,350579.0,47.3667,47.4027,47.2947,47.3595,350579.0
2017-03-27 09:30:00,65.56,65.74,65.45,65.55,88974.0,47.194,47.3235,47.1148,47.1868,88974.0
2017-03-27 09:35:00,65.51,65.77,65.48,65.72,41045.0,47.158,47.3451,47.1364,47.3091,41045.0
2017-03-27 09:40:00,65.68,65.8,65.6,65.79,53774.0,47.2803,47.3667,47.2227,47.3595,53774.0
2017-03-27 09:45:00,65.75,65.84,65.68,65.74,48032.0,47.3307,47.3955,47.2803,47.3235,48032.0
2017-03-27 09:50:00,65.74,65.95,65.72,65.92,20626.0,47.3235,47.4747,47.3091,47.4531,20626.0
2017-03-27 09:55:00,65.9,66.08,65.89,66.0,19716.0,47.4387,47.5683,47.4315,47.5107,19716.0
2017-03-27 10:00:00,66.04,66.06,65.95,65.95,18237.0,47.5395,47.5539,47.4747,47.4747,18237.0
2017-03-27 10:05:00,65.97,66.05,65.94,65.96,15920.0,47.4891,47.5467,47.4675,47.4819,15920.0
2017-03-27 10:10:00,65.96,66.12,65.96,66.09,24355.0,47.4819,47.5971,47.4819,47.5755,24355.0
2017-03-27 10:15:00,66.09,66.11,66.03,66.08,11510.0,47.5755,47.5899,47.5323,47.5683,11510.0
2017-03-27 10:20:00,66.08,66.08,65.92,66.03,29387.0,47.5683,47.5683,47.4531,47.5323,29387.0
2017-03-27 10:25:00,66.05,66.22,66.05,66.16,26732.0,47.5467,47.6691,47.5467,47.6259,26732.0
2017-03-27 10:30:00,66.16,66.28,66.13,66.13,25779.0,47.6259,47.7123,47.6043,47.6043,25779.0
2017-03-27 10:35:00,66.13,66.14,66.05,66.06,20978.0,47.6043,47.6115,47.5467,47.5539,20978.0
2017-03-27 10:40:00,66.06,66.15,66.02,66.14,20968.0,47.5539,47.6187,47.5251,47.6115,20968.0
2017-03-27 10:45:00,66.14,66.16,66.09,66.09,13066.0,47.6115,47.6259,47.5755,47.5755,13066.0
2017-03-27 10:50:00,66.09,66.14,66.07,66.14,15477.0,47.5755,47.6115,47.5611,47.6115,15477.0
2017-03-27 10:55:00,66.15,66.28,66.11,66.26,13816.0,47.6187,47.7123,47.5899,47.6979,13816.0
2017-03-27 11:00:00,66.28,66.31,66.24,66.27,26788.0,47.7123,47.7338,47.6835,47.7051,26788.0
2017-03-27 11:05:00,66.27,66.3,66.22,66.23,20793.0,47.7051,47.7267,47.6691,47.6763,20793.0
2017-03-27 11:10:00,66.23,66.23,66.17,66.18,13118.0,47.6763,47.6763,47.6331,47.6403,13118.0
2017-03-27 11:15:00,66.18,66.22,66.12,66.13,14796.0,47.6403,47.6691,47.5971,47.6043,14796.0
2017-03-27 11:20:00,66.15,66.2,66.11,66.2,8638.0,47.6187,47.6547,47.5899,47.6547,8638.0
2017-03-27 11:25:00,66.2,66.27,66.13,66.24,25627.0,47.6547,47.7051,47.6043,47.6835,25627.0
2017-03-27 11:30:00,66.23,66.3,66.21,66.28,19354.0,47.6763,47.7267,47.6619,47.7123,19354.0
2017-03-27 11:35:00,66.29,66.34,66.27,66.32,11663.0,47.7195,47.7554,47.7051,47.741,11663.0
2017-03-27 11:40:00,66.32,66.33,66.24,66.25,17671.0,47.741,47.7482,47.6835,47.6907,17671.0
2017-03-27 11:45:00,66.24,66.24,66.14,66.15,20345.0,47.6835,47.6835,47.6115,47.6187,20345.0
2017-03-27 11:50:00,66.13,66.18,66.09,66.13,19424.0,47.6043,47.6403,47.5755,47.6043,19424.0
2017-03-27 11:55:00,66.13,66.22,66.11,66.2,18739.0,47.6043,47.6691,47.5899,47.6547,18739.0
2017-03-27 12:00:00,66.18,66.19,66.14,66.19,17318.0,47.6403,47.6475,47.6115,47.6475,17318.0
2017-03-27 12:05:00,66.17,66.2,66.08,66.11,16637.0,47.6331,47.6547,47.5683,47.5899,16637.0
2017-03-27 12:10:00,66.12,66.13,66.08,66.1,14789.0,47.5971,47.6043,47.5683,47.5827,14789.0
2017-03-27 12:15:00,66.1,66.22,66.1,66.22,17725.0,47.5827,47.6691,47.5827,47.6691,17725.0
2017-03-27 12:20:00,66.21,66.24,66.2,66.2,29924.0,47.6619,47.6835,47.6547,47.6547,29924.0
2017-03-27 12:25:00,66.2,66.23,66.16,66.21,18897.0,47.6547,47.6763,47.6259,47.6619,18897.0
2017-03-27 12:30:00,66.2,66.23,66.16,66.22,22011.0,47.6547,47.6763,47.6259,47.6691,22011.0
2017-03-27 12:35:00,66.22,66.32,66.21,66.25,25708.0,47.6691,47.741,47.6619,47.6907,25708.0
2017-03-27 12:40:00,66.26,66.32,66.24,66.25,10201.0,47.6979,47.741,47.6835,47.6907,10201.0
2017-03-27 12:45:00,66.26,66.35,66.25,66.35,10125.0,47.6979,47.7626,47.6907,47.7626,10125.0
2017-03-27 12:50:00,66.32,66.43,66.32,66.42,22979.0,47.741,47.8202,47.741,47.813,22979.0
2017-03-27 12:55:00,66.4,66.43,66.39,66.4,31909.0,47.7986,47.8202,47.7914,47.7986,31909.0
2017-03-27 13:00:00,66.39,66.47,66.38,66.47,11604.0,47.7914,47.849,47.7842,47.849,11604.0
2017-03-27 13:05:00,66.45,66.47,66.43,66.46,10868.0,47.8346,47.849,47.8202,47.8418,10868.0
2017-03-27 13:10:00,66.45,66.45,66.41,66.43,15284.0,47.8346,47.8346,47.8058,47.8202,15284.0
2017-03-27 13:15:00,66.44,66.47,66.42,66.46,10171.0,47.8274,47.849,47.813,47.8418,10171.0
2017-03-27 13:20:00,66.47,66.53,66.45,66.53,16899.0,47.849,47.8922,47.8346,47.8922,16899.0
2017-03-27 13:25:00,66.51,66.51,66.44,66.48,18155.0,47.8778,47.8778,47.8274,47.8562,18155.0
2017-03-27 13:30:00,66.47,66.49,66.38,66.39,20201.0,47.849,47.8634,47.7842,47.7914,20201.0
2017-03-27 13:35:00,66.38,66.4,66.32,66.32,21844.0,47.7842,47.7986,47.741,47.741,21844.0
2017-03-27 13:40:00,66.32,66.35,66.26,66.27,16474.0,47.741,47.7626,47.6979,47.7051,16474.0
2017-03-27 13:45:00,66.26,66.28,66.17,66.17,13459.0,47.6979,47.7123,47.6331,47.6331,13459.0
2017-03-27 13:50:00,66.17,66.17,66.11,66.16,13447.0,47.6331,47.6331,47.5899,47.6259,13447.0
2017-03-27 13:55:00,66.15,66.19,66.1,66.11,10614.0,47.6187,47.6475,47.5827,47.5899,10614.0
2017-03-27 14:00:00,66.11,66.14,66.1,66.11,14544.0,47.5899,47.6115,47.5827,47.5899,14544.0
2017-03-27 14:05:00,66.11,66.11,66.05,66.1,14675.0,47.5899,47.5899,47.5467,47.5827,14675.0
2017-03-27 14:10:00,66.09,66.12,66.06,66.06,14442.0,47.5755,47.5971,47.5539,47.5539,14442.0
2017-03-27 14:15:00,66.06,66.07,65.98,66.0,25048.0,47.5539,47.5611,47.4963,47.5107,25048.0
2017-03-27 14:20:00,66.01,66.02,65.96,66.02,16207.0,47.5179,47.5251,47.4819,47.5251,16207.0
2017-03-27 14:25:00,66.02,66.09,65.98,66.07,14224.0,47.5251,47.5755,47.4963,47.5611,14224.0
2017-03-27 14:30:00,66.09,66.14,66.06,66.09,13706.0,47.5755,47.6115,47.5539,47.5755,13706.0
2017-03-27 14:35:00,66.1,66.11,66.01,66.01,14818.0,47.5827,47.5899,47.5179,47.5179,14818.0
2017-03-27 14:40:00,66.01,66.04,65.97,66.0,11260.0,47.5179,47.5395,47.4891,47.5107,11260.0
2017-03-27 14:45:00,65.98,66.08,65.98,66.04,14186.0,47.4963,47.5683,47.4963,47.5395,14186.0
2017-03-27 14:50:00,66.05,66.08,66.03,66.05,14638.0,47.5467,47.5683,47.5323,47.5467,14638.0
2017-03-27 14:55:00,66.05,66.07,66.02,66.05,19501.0,47.5467,47.5611,47.5251,47.5467,19501.0
2017-03-27 15:00:00,66.05,66.08,66.02,66.08,20292.0,47.5467,47.5683,47.5251,47.5683,20292.0
2017-03-27 15:05:00,66.07,66.1,66.03,66.08,17506.0,47.5611,47.5827,47.5323,47.5683,17506.0
2017-03-27 15:10:00,66.08,66.11,66.06,66.11,14392.0,47.5683,47.5899,47.5539,47.5899,14392.0
2017-03-27 15:15:00,66.1,66.18,66.1,66.18,15969.0,47.5827,47.6403,47.5827,47.6403,15969.0
2017-03-27 15:20:00,66.19,66.19,66.11,66.14,31678.0,47.6475,47.6475,47.5899,47.6115,31678.0
2017-03-27 15:25:00,66.15,66.23,66.14,66.23,15627.0,47.6187,47.6763,47.6115,47.6763,15627.0
2017-03-27 15:30:00,66.22,66.3,66.21,66.28,23225.0,47.6691,47.7267,47.6619,47.7123,23225.0
2017-03-27 15:35:00,66.28,66.35,66.25,66.33,38168.0,47.7123,47.7626,47.6907,47.7482,38168.0
2017-03-27 15:40:00,66.33,66.45,66.33,66.43,54362.0,47.7482,47.8346,47.7482,47.8202,54362.0
2017-03-27 15:45:00,66.44,66.46,66.38,66.4,50833.0,47.8274,47.8418,47.7842,47.7986,50833.0
2017-03-27 15:50:00,66.4,66.42,66.31,66.33,68099.0,47.7986,47.813,47.7338,47.7482,68099.0
2017-03-27 15:55:00,66.32,66.33,66.22,66.24,184125.0,47.741,47.7482,47.6691,47.6835,184125.0
2017-03-28 09:30:00,66.52,66.64,66.11,66.42,93153.0,47.885,47.9714,47.5899,47.813,93153.0
2017-03-28 09:35:00,66.44,66.5,66.32,66.35,50197.0,47.8274,47.8706,47.741,47.7626,50197.0
2017-03-28 09:40:00,66.35,66.37,66.1,66.18,32969.0,47.7626,47.777,47.5827,47.6403,32969.0
2017-03-28 09:45:00,66.2,66.2,65.88,65.9,48783.0,47.6547,47.6547,47.4243,47.4387,48783.0
2017-03-28 09:50:00,65.91,66.0,65.8,65.84,38140.0,47.4459,47.5107,47.3667,47.3955,38140.0
2017-03-28 09:55:00,65.83,65.83,65.7,65.73,79537.0,47.3883,47.3883,47.2947,47.3163,79537.0
2017-03-28 10:00:00,65.73,66.15,65.73,66.04,53321.0,47.3163,47.6187,47.3163,47.5395,53321.0
2017-03-28 10:05:00,66.05,66.11,65.97,66.08,41839.0,47.5467,47.5899,47.4891,47.5683,41839.0
2017-03-28 10:10:00,66.07,66.1,65.95,65.97,44577.0,47.5611,47.5827,47.4747,47.4891,44577.0
2017-03-28 10:15:00,65.97,66.18,65.96,66.12,31665.0,47.4891,47.6403,47.4819,47.5971,31665.0
2017-03-28 10:20:00,66.1,66.12,65.95,66.01,21392.0,47.5827,47.5971,47.4747,47.5179,21392.0
2017-03-28 10:25:00,66.0,66.0,65.83,65.89,40389.0,47.5107,47.5107,47.3883,47.4315,40389.0
2017-03-28 10:30:00,65.89,65.94,65.78,65.81,36018.0,47.4315,47.4675,47.3523,47.3739,36018.0
2017-03-28 10:35:00,65.81,65.82,65.68,65.68,42060.0,47.3739,47.3811,47.2803,47.2803,42060.0
2017-03-28 10:40:00,65.7,65.78,65.65,65.78,32487.0,47.2947,47.3523,47.2587,47.3523,32487.0
2017-03-28 10:45:00,65.78,65.9,65.77,65.9,29948.0,47.3523,47.4387,47.3451,47.4387,29948.0
2017-03-28 10:50:00,65.9,66.05,65.9,66.03,24140.0,47.4387,47.5467,47.4387,47.5323,24140.0
2017-03-28 10:55:00,66.01,66.12,65.98,66.12,28893.0,47.5179,47.5971,47.4963,47.5971,28893.0
2017-03-28 11:00:00,66.12,66.15,66.08,66.1,27540.0,47.5971,47.6187,47.5683,47.5827,27540.0
2017-03-28 11:05:00,66.1,66.27,66.1,66.19,35452.0,47.5827,47.7051,47.5827,47.6475,35452.0
2017-03-28 11:10:00,66.19,66.22,66.12,66.17,37047.0,47.6475,47.6691,47.5971,47.6331,37047.0
2017-03-28 11:15:00,66.18,66.29,66.17,66.18,65440.0,47.6403,47.7195,47.6331,47.6403,65440.0
2017-03-28 11:20:00,66.18,66.21,66.15,66.2,48111.0,47.6403,47.6619,47.6187,47.6547,48111.0
2017-03-28 11:25:00,66.2,66.37,66.19,66.36,43246.0,47.6547,47.777,47.6475,47.7698,43246.0
2017-03-28 11:30:00,66.35,66.36,66.25,66.26,21016.0,47.7626,47.7698,47.6907,47.6979,21016.0
2017-03-28 11:35:00,66.26,66.28,66.2,66.21,29587.0,47.6979,47.7123,47.6547,47.6619,29587.0
2017-03-28 11:40:00,66.21,66.25,66.2,66.24,17146.0,47.6619,47.6907,47.6547,47.6835,17146.0
2017-03-28 11:45:00,66.25,66.37,66.24,66.35,36416.0,47.6907,47.777,47.6835,47.7626,36416.0
2017-03-28 11:50:00,66.34,66.41,66.31,66.35,35451.0,47.7554,47.8058,47.7338,47.7626,35451.0
2017-03-28 11:55:00,66.38,66.39,66.26,66.27,29187.0,47.7842,47.7914,47.6979,47.7051,29187.0
2017-03-28 12:00:00,66.26,66.35,66.26,66.29,34360.0,47.6979,47.7626,47.6979,47.7195,34360.0
2017-03-28 12:05:00,66.31,66.34,66.29,66.32,21632.0,47.7338,47.7554,47.7195,47.741,21632.0
2017-03-28 12:10:00,66.33,66.33,66.29,66.3,24721.0,47.7482,47.7482,47.7195,47.7267,24721.0
2017-03-28 12:15:00,66.31,66.4,66.26,66.27,37773.0,47.7338,47.7986,47.6979,47.7051,37773.0
2017-03-28 12:20:00,66.27,66.34,66.27,66.32,41869.0,47.7051,47.7554,47.7051,47.741,41869.0
2017-03-28 12:25:00,66.32,66.39,66.3,66.39,17647.0,47.741,47.7914,47.7267,47.7914,17647.0
2017-03-28 12:30:00,66.37,66.38,66.33,66.34,21006.0,47.777,47.7842,47.7482,47.7554,21006.0
2017-03-28 12:35:00,66.33,66.34,66.27,66.28,11578.0,47.7482,47.7554,47.7051,47.7123,11578.0
2017-03-28 12:40:00,66.28,66.29,66.15,66.17,28454.0,47.7123,47.7195,47.6187,47.6331,28454.0
2017-03-28 12:45:00,66.18,66.18,66.02,66.02,24771.0,47.6403,47.6403,47.5251,47.5251,24771.0
2017-03-28 12:50:00,66.03,66.04,65.97,65.99,26916.0,47.5323,47.5395,47.4891,47.5035,26916.0
2017-03-28 12:55:00,65.99,66.1,65.98,66.1,19245.0,47.5035,47.5827,47.4963,47.5827,19245.0
2017-03-28 13:00:00,66.11,66.17,66.1,66.12,16046.0,47.5899,47.6331,47.5827,47.5971,16046.0
2017-03-28 13:05:00,66.13,66.18,66.13,66.18,11013.0,47.6043,47.6403,47.6043,47.6403,11013.0
2017-03-28 13:10:00,66.17,66.19,66.15,66.18,18676.0,47.6331,47.6475,47.6187,47.6403,18676.0
2017-03-28 13:15:00,66.17,66.2,66.15,66.15,14069.0,47.6331,47.6547,47.6187,47.6187,14069.0
2017-03-28 13:20:00,66.17,66.17,66.0,66.0,17638.0,47.6331,47.6331,47.5107,47.5107,17638.0
2017-03-28 13:25:00,66.01,66.04,66.01,66.03,19526.0,47.5179,47.5395,47.5179,47.5323,19526.0
2017-03-28 13:30:00,66.03,66.05,66.02,66.05,12179.0,47.5323,47.5467,47.5251,47.5467,12179.0
2017-03-28 13:35:00,66.04,66.07,66.01,66.03,18550.0,47.5395,47.5611,47.5179,47.5323,18550.0
2017-03-28 13:40:00,66.03,66.08,66.03,66.08,14826.0,47.5323,47.5683,47.5323,47.5683,14826.0
2017-03-28 13:45:00,66.07,66.08,66.05,66.07,14539.0,47.5611,47.5683,47.5467,47.5611,14539.0
2017-03-28 13:50:00,66.07,66.09,65.97,65.97,58202.0,47.5611,47.5755,47.4891,47.4891,58202.0
2017-03-28 13:55:00,65.96,66.01,65.96,65.99,35650.0,47.4819,47.5179,47.4819,47.5035,35650.0
2017-03-28 14:00:00,65.99,66.01,65.97,66.0,12399.0,47.5035,47.5179,47.4891,47.5107,12399.0
2017-03-28 14:05:00,66.0,66.02,65.98,66.02,37349.0,47.5107,47.5251,47.4963,47.5251,37349.0
2017-03-28 14:10:00,66.02,66.03,65.99,66.02,63482.0,47.5251,47.5323,47.5035,47.5251,63482.0
2017-03-28 14:15:00,66.02,66.02,65.98,65.99,29443.0,47.5251,47.5251,47.4963,47.5035,29443.0
2017-03-28 14:20:00,66.0,66.05,65.98,66.05,22603.0,47.5107,47.5467,47.4963,47.5467,22603.0
2017-03-28 14:25:00,66.05,66.14,66.04,66.14,23550.0,47.5467,47.6115,47.5395,47.6115,23550.0
2017-03-28 14:30:00,66.14,66.14,66.06,66.13,18183.0,47.6115,47.6115,47.5539,47.6043,18183.0
2017-03-28 14:35:00,66.14,66.33,66.14,66.32,33646.0,47.6115,47.7482,47.6115,47.741,33646.0
2017-03-28 14:40:00,66.32,66.38,66.31,66.36,25004.0,47.741,47.7842,47.7338,47.7698,25004.0
2017-03-28 14:45:00,66.36,66.42,66.26,66.27,27865.0,47.7698,47.813,47.6979,47.7051,27865.0
2017-03-28 14:50:00,66.27,66.3,66.25,66.29,25520.0,47.7051,47.7267,47.6907,47.7195,25520.0
2017-03-28 14:55:00,66.29,66.29,66.19,66.22,17097.0,47.7195,47.7195,47.6475,47.6691,17097.0
2017-03-28 15:00:00,66.21,66.22,66.09,66.15,32959.0,47.6619,47.6691,47.5755,47.6187,32959.0
2017-03-28 15:05:00,66.14,66.16,66.13,66.15,27455.0,47.6115,47.6259,47.6043,47.6187,27455.0
2017-03-28 15:10:00,66.14,66.19,66.09,66.19,28571.0,47.6115,47.6475,47.5755,47.6475,28571.0
2017-03-28 15:15:00,66.19,66.21,66.16,66.21,21846.0,47.6475,47.6619,47.6259,47.6619,21846.0
2017-03-28 15:20:00,66.21,66.25,66.17,66.18,30229.0,47.6619,47.6907,47.6331,47.6403,30229.0
2017-03-28 15:25:00,66.18,66.23,66.15,66.23,31110.0,47.6403,47.6763,47.6187,47.6763,31110.0
2017-03-28 15:30:00,66.24,66.27,66.2,66.22,38637.0,47.6835,47.7051,47.6547,47.6691,38637.0
2017-03-28 15:35:00,66.21,66.31,66.2,66.29,39822.0,47.6619,47.7338,47.6547,47.7195,39822.0
2017-03-28 15:40:00,66.29,66.31,66.21,66.21,53195.0,47.7195,47.7338,47.6619,47.6619,53195.0
2017-03-28 15:45:00,66.21,66.32,66.2,66.3,52614.0,47.6619,47.741,47.6547,47.7267,52614.0
2017-03-28 15:50:00,66.3,66.44,66.26,66.43,69462.0,47.7267,47.8274,47.6979,47.8202,69462.0
2017-03-28 15:55:00,66.43,66.43,66.27,66.28,182743.0,47.8202,47.8202,47.7051,47.7123,182743.0
2017-03-29 09:30:00,66.2,66.85,66.11,66.72,119238.0,47.6547,48.1226,47.5899,48.029,119238.0
2017-03-29 09:35:00,66.72,66.83,66.43,66.43,36750.0,48.029,48.1082,47.8202,47.8202,36750.0
2017-03-29 09:40:00,66.43,66.7,66.43,66.66,53401.0,47.8202,48.0146,47.8202,47.9858,53401.0
2017-03-29 09:45:00,66.66,66.75,66.66,66.72,64148.0,47.9858,48.0506,47.9858,48.029,64148.0
2017-03-29 09:50:00,66.73,66.87,66.68,66.85,56478.0,48.0362,48.137,48.0002,48.1226,56478.0
2017-03-29 09:55:00,66.85,66.85,66.72,66.72,39430.0,48.1226,48.1226,48.029,48.029,39430.0
2017-03-29 10:00:00,66.73,66.76,66.67,66.74,76418.0,48.0362,48.0578,47.993,48.0434,76418.0
2017-03-29 10:05:00,66.72,66.78,66.7,66.75,27678.0,48.029,48.0722,48.0146,48.0506,27678.0
2017-03-29 10:10:00,66.75,66.84,66.75,66.83,17586.0,48.0506,48.1154,48.0506,48.1082,17586.0
2017-03-29 10:15:00,66.82,66.88,66.78,66.79,20245.0,48.101,48.1442,48.0722,48.0794,20245.0
2017-03-29 10:20:00,66.79,66.79,66.66,66.68,19576.0,48.0794,48.0794,47.9858,48.0002,19576.0
2017-03-29 10:25:00,66.68,66.7,66.6,66.65,21450.0,48.0002,48.0146,47.9426,47.9786,21450.0
2017-03-29 10:30:00,66.67,67.31,66.66,67.2,173175.0,47.993,48.4537,47.9858,48.3745,173175.0
2017-03-29 10:35:00,67.22,67.27,67.14,67.19,54970.0,48.3889,48.4249,48.3313,48.3673,54970.0
2017-03-29 10:40:00,67.18,67.29,67.18,67.27,55284.0,48.3601,48.4393,48.3601,48.4249,55284.0
2017-03-29 10:45:00,67.29,67.39,67.26,67.3,44386.0,48.4393,48.5113,48.4177,48.4465,44386.0
2017-03-29 10:50:00,67.28,67.32,67.14,67.15,23635.0,48.4321,48.4609,48.3313,48.3385,23635.0
2017-03-29 10:55:00,67.15,67.22,67.07,67.22,26058.0,48.3385,48.3889,48.2809,48.3889,26058.0
2017-03-29 11:00:00,67.2,67.25,67.11,67.12,28565.0,48.3745,48.4105,48.3097,48.3169,28565.0
2017-03-29 11:05:00,67.12,67.18,67.1,67.14,19420.0,48.3169,48.3601,48.3025,48.3313,19420.0
2017-03-29 11:10:00,67.14,67.27,67.12,67.26,17698.0,48.3313,48.4249,48.3169,48.4177,17698.0
2017-03-29 11:15:00,67.26,67.31,67.24,67.28,28851.0,48.4177,48.4537,48.4033,48.4321,28851.0
2017-03-29 11:20:00,67.28,67.36,67.28,67.36,17840.0,48.4321,48.4897,48.4321,48.4897,17840.0
2017-03-29 11:25:00,67.35,67.4,67.35,67.38,24893.0,48.4825,48.5185,48.4825,48.5041,24893.0
2017-03-29 11:30:00,67.37,67.39,67.28,67.29,18729.0,48.4969,48.5113,48.4321,48.4393,18729.0
2017-03-29 11:35:00,67.31,67.33,67.22,67.22,13216.0,48.4537,48.4681,48.3889,48.3889,13216.0
2017-03-29 11:40:00,67.22,67.22,67.11,67.17,26024.0,48.3889,48.3889,48.3097,48.3529,26024.0
2017-03-29 11:45:00,67.16,67.18,67.09,67.11,22242.0,48.3457,48.3601,48.2953,48.3097,22242.0
2017-03-29 11:50:00,67.11,67.13,67.01,67.06,13147.0,48.3097,48.3241,48.2378,48.2737,13147.0
2017-03-29 11:55:00,67.06,67.07,67.0,67.03,19496.0,48.2737,48.2809,48.2306,48.2521,19496.0
2017-03-29 12:00:00,67.03,67.15,67.02,67.11,32609.0,48.2521,48.3385,48.2449,48.3097,32609.0
2017-03-29 12:05:00,67.11,67.2,67.09,67.15,16902.0,48.3097,48.3745,48.2953,48.3385,16902.0
2017-03-29 12:10:00,67.16,67.23,67.15,67.17,8549.0,48.3457,48.3961,48.3385,48.3529,8549.0
2017-03-29 12:15:00,67.17,67.25,67.17,67.23,9709.0,48.3529,48.4105,48.3529,48.3961,9709.0
2017-03-29 12:20:00,67.23,67.28,67.23,67.26,11953.0,48.3961,48.4321,48.3961,48.4177,11953.0
2017-03-29 12:25:00,67.27,67.27,67.14,67.16,15152.0,48.4249,48.4249,48.3313,48.3457,15152.0
2017-03-29 12:30:00,67.16,67.2,67.1,67.19,16663.0,48.3457,48.3745,48.3025,48.3673,16663.0
2017-03-29 12:35:00,67.19,67.2,67.13,67.16,12924.0,48.3673,48.3745,48.3241,48.3457,12924.0
2017-03-29 12:40:00,67.14,67.24,67.14,67.24,6989.0,48.3313,48.4033,48.3313,48.4033,6989.0
2017-03-29 12:45:00,67.24,67.29,67.19,67.21,14927.0,48.4033,48.4393,48.3673,48.3817,14927.0
2017-03-29 12:50:00,67.22,67.22,67.18,67.19,9766.0,48.3889,48.3889,48.3601,48.3673,9766.0
2017-03-29 12:55:00,67.19,67.19,67.1,67.1,19314.0,48.3673,48.3673,48.3025,48.3025,19314.0
2017-03-29 13:00:00,67.11,67.14,67.08,67.13,23011.0,48.3097,48.3313,48.2881,48.3241,23011.0
2017-03-29 13:05:00,67.15,67.16,67.1,67.15,13306.0,48.3385,48.3457,48.3025,48.3385,13306.0
2017-03-29 13:10:00,67.16,67.19,67.14,67.18,11210.0,48.3457,48.3673,48.3313,48.3601,11210.0
2017-03-29 13:15:00,67.18,67.19,67.1,67.1,16384.0,48.3601,48.3673,48.3025,48.3025,16384.0
2017-03-29 13:20:00,67.13,67.2,67.12,67.17,15265.0,48.3241,48.3745,48.3169,48.3529,15265.0
2017-03-29 13:25:00,67.17,67.18,67.07,67.1,20165.0,48.3529,48.3601,48.2809,48.3025,20165.0
2017-03-29 13:30:00,67.11,67.15,67.08,67.15,10498.0,48.3097,48.3385,48.2881,48.3385,10498.0
2017-03-29 13:35:00,67.14,67.14,67.08,67.09,13509.0,48.3313,48.3313,48.2881,48.2953,13509.0
2017-03-29 13:40:00,67.09,67.1,67.02,67.06,25432.0,48.2953,48.3025,48.2449,48.2737,25432.0
2017-03-29 13:45:00,67.05,67.06,66.88,66.91,58274.0,48.2665,48.2737,48.1442,48.1658,58274.0
2017-03-29 13:50:00,66.92,66.95,66.88,66.89,30646.0,48.173,48.1946,48.1442,48.1514,30646.0
2017-03-29 13:55:00,66.88,66.96,66.82,66.96,58788.0,48.1442,48.2018,48.101,48.2018,58788.0
2017-03-29 14:00:00,66.96,67.0,66.92,66.99,32260.0,48.2018,48.2306,48.173,48.2234,32260.0
2017-03-29 14:05:00,67.0,67.03,66.97,67.0,24703.0,48.2306,48.2521,48.209,48.2306,24703.0
2017-03-29 14:10:00,67.0,67.01,66.94,66.95,38589.0,48.2306,48.2378,48.1874,48.1946,38589.0
2017-03-29 14:15:00,66.95,66.96,66.93,66.95,46115.0,48.1946,48.2018,48.1802,48.1946,46115.0
2017-03-29 14:20:00,66.95,66.96,66.92,66.95,31871.0,48.1946,48.2018,48.173,48.1946,31871.0
2017-03-29 14:25:00,66.95,67.07,66.95,67.05,30074.0,48.1946,48.2809,48.1946,48.2665,30074.0
2017-03-29 14:30:00,67.06,67.07,67.03,67.05,15078.0,48.2737,48.2809,48.2521,48.2665,15078.0
2017-03-29 14:35:00,67.05,67.05,66.99,67.03,28205.0,48.2665,48.2665,48.2234,48.2521,28205.0
2017-03-29 14:40:00,67.05,67.1,67.02,67.09,26102.0,48.2665,48.3025,48.2449,48.2953,26102.0
2017-03-29 14:45:00,67.09,67.1,67.01,67.01,24268.0,48.2953,48.3025,48.2378,48.2378,24268.0
2017-03-29 14:50:00,67.01,67.05,66.99,67.01,25716.0,48.2378,48.2665,48.2234,48.2378,25716.0
2017-03-29 14:55:00,67.02,67.05,66.99,67.0,23810.0,48.2449,48.2665,48.2234,48.2306,23810.0
2017-03-29 15:00:00,67.0,67.06,66.99,67.05,23713.0,48.2306,48.2737,48.2234,48.2665,23713.0
2017-03-29 15:05:00,67.04,67.08,67.02,67.06,45632.0,48.2593,48.2881,48.2449,48.2737,45632.0
2017-03-29 15:10:00,67.06,67.06,67.0,67.03,29535.0,48.2737,48.2737,48.2306,48.2521,29535.0
2017-03-29 15:15:00,67.03,67.08,67.01,67.08,35581.0,48.2521,48.2881,48.2378,48.2881,35581.0
2017-03-29 15:20:00,67.07,67.08,67.0,67.01,45746.0,48.2809,48.2881,48.2306,48.2378,45746.0
2017-03-29 15:25:00,67.01,67.08,67.01,67.06,30454.0,48.2378,48.2881,48.2378,48.2737,30454.0
2017-03-29 15:30:00,67.06,67.15,67.05,67.11,49069.0,48.2737,48.3385,48.2665,48.3097,49069.0
2017-03-29 15:35:00,67.11,67.14,67.09,67.1,43476.0,48.3097,48.3313,48.2953,48.3025,43476.0
2017-03-29 15:40:00,67.1,67.21,67.1,67.13,72100.0,48.3025,48.3817,48.3025,48.3241,72100.0
2017-03-29 15:45:00,67.13,67.24,67.11,67.19,66936.0,48.3241,48.4033,48.3097,48.3673,66936.0
2017-03-29 15:50:00,67.18,67.23,67.15,67.15,71483.0,48.3601,48.3961,48.3385,48.3385,71483.0
2017-03-29 15:55:00,67.15,67.19,67.1,67.13,209626.0,48.3385,48.3673,48.3025,48.3241,209626.0
2017-03-30 09:30:00,67.28,67.31,66.75,66.77,68609.0,48.4321,48.4537,48.0506,48.065,68609.0
2017-03-30 09:35:00,66.78,66.87,66.62,66.79,29473.0,48.0722,48.137,47.957,48.0794,29473.0
2017-03-30 09:40:00,66.77,66.89,66.72,66.81,23630.0,48.065,48.1514,48.029,48.0938,23630.0
2017-03-30 09:45:00,66.84,67.04,66.84,66.97,28548.0,48.1154,48.2593,48.1154,48.209,28548.0
2017-03-30 09:50:00,66.98,67.14,66.93,67.05,22440.0,48.2162,48.3313,48.1802,48.2665,22440.0
2017-03-30 09:55:00,67.05,67.25,67.0,67.03,39775.0,48.2665,48.4105,48.2306,48.2521,39775.0
2017-03-30 10:00:00,67.02,67.04,66.87,66.91,29147.0,48.2449,48.2593,48.137,48.1658,29147.0
2017-03-30 10:05:00,66.9,67.03,66.87,66.96,46553.0,48.1586,48.2521,48.137,48.2018,46553.0
2017-03-30 10:10:00,66.96,67.05,66.95,67.02,22963.0,48.2018,48.2665,48.1946,48.2449,22963.0
2017-03-30 10:15:00,67.01,67.02,66.81,66.91,24502.0,48.2378,48.2449,48.0938,48.1658,24502.0
2017-03-30 10:20:00,66.92,66.93,66.8,66.82,23256.0,48.173,48.1802,48.0866,48.101,23256.0
2017-03-30 10:25:00,66.85,66.86,66.76,66.85,18965.0,48.1226,48.1298,48.0578,48.1226,18965.0
2017-03-30 10:30:00,66.84,66.85,66.71,66.73,25025.0,48.1154,48.1226,48.0218,48.0362,25025.0
2017-03-30 10:35:00,66.74,66.8,66.68,66.71,33592.0,48.0434,48.0866,48.0002,48.0218,33592.0
2017-03-30 10:40:00,66.71,66.74,66.6,66.63,46263.0,48.0218,48.0434,47.9426,47.9642,46263.0
2017-03-30 10:45:00,66.64,66.78,66.63,66.68,35125.0,47.9714,48.0722,47.9642,48.0002,35125.0
2017-03-30 10:50:00,66.7,66.75,66.58,66.63,37938.0,48.0146,48.0506,47.9282,47.9642,37938.0
2017-03-30 10:55:00,66.64,66.78,66.61,66.68,34376.0,47.9714,48.0722,47.9498,48.0002,34376.0
2017-03-30 11:00:00,66.71,66.76,66.6,66.63,25518.0,48.0218,48.0578,47.9426,47.9642,25518.0
2017-03-30 11:05:00,66.64,66.69,66.53,66.57,37156.0,47.9714,48.0074,47.8922,47.921,37156.0
2017-03-30 11:10:00,66.58,66.61,66.5,66.56,51167.0,47.9282,47.9498,47.8706,47.9138,51167.0
2017-03-30 11:15:00,66.55,66.65,66.54,66.65,42580.0,47.9066,47.9786,47.8994,47.9786,42580.0
2017-03-30 11:20:00,66.67,66.7,66.63,66.63,23145.0,47.993,48.0146,47.9642,47.9642,23145.0
2017-03-30 11:25:00,66.65,66.77,66.64,66.71,24827.0,47.9786,48.065,47.9714,48.0218,24827.0
2017-03-30 11:30:00,66.72,66.85,66.7,66.72,32580.0,48.029,48.1226,48.0146,48.029,32580.0
2017-03-30 11:35:00,66.74,66.8,66.73,66.74,19284.0,48.0434,48.0866,48.0362,48.0434,19284.0
2017-03-30 11:40:00,66.73,66.82,66.68,66.82,35936.0,48.0362,48.101,48.0002,48.101,35936.0
2017-03-30 11:45:00,66.82,66.83,66.72,66.72,28250.0,48.101,48.1082,48.029,48.029,28250.0
2017-03-30 11:50:00,66.73,66.76,66.63,66.64,21311.0,48.0362,48.0578,47.9642,47.9714,21311.0
2017-03-30 11:55:00,66.66,66.7,66.61,66.62,18325.0,47.9858,48.0146,47.9498,47.957,18325.0
2017-03-30 12:00:00,66.61,66.67,66.61,66.65,18747.0,47.9498,47.993,47.9498,47.9786,18747.0
2017-03-30 12:05:00,66.64,66.67,66.57,66.6,29283.0,47.9714,47.993,47.921,47.9426,29283.0
2017-03-30 12:10:00,66.59,66.61,66.54,66.55,22318.0,47.9354,47.9498,47.8994,47.9066,22318.0
2017-03-30 12:15:00,66.56,66.57,66.41,66.46,39137.0,47.9138,47.921,47.8058,47.8418,39137.0
2017-03-30 12:20:00,66.47,66.5,66.46,66.47,16186.0,47.849,47.8706,47.8418,47.849,16186.0
2017-03-30 12:25:00,66.47,66.54,66.46,66.49,18431.0,47.849,47.8994,47.8418,47.8634,18431.0
2017-03-30 12:30:00,66.49,66.54,66.47,66.5,33486.0,47.8634,47.8994,47.849,47.8706,33486.0
2017-03-30 12:35:00,66.5,66.58,66.48,66.51,18832.0,47.8706,47.9282,47.8562,47.8778,18832.0
2017-03-30 12:40:00,66.5,66.5,66.41,66.45,21560.0,47.8706,47.8706,47.8058,47.8346,21560.0
2017-03-30 12:45:00,66.47,66.48,66.36,66.38,21109.0,47.849,47.8562,47.7698,47.7842,21109.0
2017-03-30 12:50:00,66.38,66.43,66.36,66.37,14464.0,47.7842,47.8202,47.7698,47.777,14464.0
2017-03-30 12:55:00,66.36,66.4,66.32,66.36,17896.0,47.7698,47.7986,47.741,47.7698,17896.0
2017-03-30 13:00:00,66.36,66.42,66.35,66.39,21369.0,47.7698,47.813,47.7626,47.7914,21369.0
2017-03-30 13:05:00,66.39,66.42,66.36,66.42,14561.0,47.7914,47.813,47.7698,47.813,14561.0
2017-03-30 13:10:00,66.41,66.58,66.39,66.56,21604.0,47.8058,47.9282,47.7914,47.9138,21604.0
2017-03-30 13:15:00,66.56,66.64,66.56,66.64,21905.0,47.9138,47.9714,47.9138,47.9714,21905.0
2017-03-30 13:20:00,66.64,66.76,66.62,66.75,25154.0,47.9714,48.0578,47.957,48.0506,25154.0
2017-03-30 13:25:00,66.73,66.73,66.65,66.7,22308.0,48.0362,48.0362,47.9786,48.0146,22308.0
2017-03-30 13:30:00,66.69,66.74,66.67,66.74,16035.0,48.0074,48.0434,47.993,48.0434,16035.0
2017-03-30 13:35:00,66.75,66.78,66.72,66.75,18166.0,48.0506,48.0722,48.029,48.0506,18166.0
2017-03-30 13:40:00,66.75,66.75,66.7,66.75,22001.0,48.0506,48.0506,48.0146,48.0506,22001.0
2017-03-30 13:45:00,66.74,66.8,66.74,66.79,18794.0,48.0434,48.0866,48.0434,48.0794,18794.0
2017-03-30 13:50:00,66.78,66.82,66.76,66.79,20606.0,48.0722,48.101,48.0578,48.0794,20606.0
2017-03-30 13:55:00,66.79,66.79,66.74,66.76,16283.0,48.0794,48.0794,48.0434,48.0578,16283.0
2017-03-30 14:00:00,66.76,66.84,66.74,66.82,18409.0,48.0578,48.1154,48.0434,48.101,18409.0
2017-03-30 14:05:00,66.81,66.83,66.78,66.83,17716.0,48.0938,48.1082,48.0722,48.1082,17716.0
2017-03-30 14:10:00,66.83,66.83,66.75,66.79,19304.0,48.1082,48.1082,48.0506,48.0794,19304.0
2017-03-30 14:15:00,66.79,66.79,66.71,66.73,18070.0,48.0794,48.0794,48.0218,48.0362,18070.0
2017-03-30 14:20:00,66.72,66.79,66.72,66.77,20225.0,48.029,48.0794,48.029,48.065,20225.0
2017-03-30 14:25:00,66.77,66.79,66.74,66.75,21831.0,48.065,48.0794,48.0434,48.0506,21831.0
2017-03-30 14:30:00,66.75,66.8,66.72,66.73,27005.0,48.0506,48.0866,48.029,48.0362,27005.0
2017-03-30 14:35:00,66.76,66.76,66.7,66.75,22502.0,48.0578,48.0578,48.0146,48.0506,22502.0
2017-03-30 14:40:00,66.75,66.81,66.74,66.81,15040.0,48.0506,48.0938,48.0434,48.0938,15040.0
2017-03-30 14:45:00,66.81,66.82,66.65,66.69,29361.0,48.0938,48.101,47.9786,48.0074,29361.0
2017-03-30 14:50:00,66.7,66.7,66.58,66.59,35621.0,48.0146,48.0146,47.9282,47.9354,35621.0
2017-03-30 14:55:00,66.57,66.61,66.52,66.52,118666.0,47.921,47.9498,47.885,47.885,118666.0
2017-03-30 15:00:00,66.53,66.54,66.47,66.48,48350.0,47.8922,47.8994,47.849,47.8562,48350.0
2017-03-30 15:05:00,66.48,66.5,66.39,66.4,62555.0,47.8562,47.8706,47.7914,47.7986,62555.0
2017-03-30 15:10:00,66.4,66.5,66.39,66.5,45176.0,47.7986,47.8706,47.7914,47.8706,45176.0
2017-03-30 15:15:00,66.5,66.5,66.43,66.47,49201.0,47.8706,47.8706,47.8202,47.849,49201.0
2017-03-30 15:20:00,66.46,66.46,66.36,66.4,61527.0,47.8418,47.8418,47.7698,47.7986,61527.0
2017-03-30 15:25:00,66.4,66.5,66.36,66.48,81104.0,47.7986,47.8706,47.7698,47.8562,81104.0
2017-03-30 15:30:00,66.48,66.53,66.44,66.53,90099.0,47.8562,47.8922,47.8274,47.8922,90099.0
2017-03-30 15:35:00,66.54,66.65,66.53,66.58,106071.0,47.8994,47.9786,47.8922,47.9282,106071.0
2017-03-30 15:40:00,66.59,66.67,66.53,66.56,101865.0,47.9354,47.993,47.8922,47.9138,101865.0
2017-03-30 15:45:00,66.58,66.63,66.39,66.39,104260.0,47.9282,47.9642,47.7914,47.7914,104260.0
2017-03-30 15:50:00,66.39,66.45,66.38,66.38,144180.0,47.7914,47.8346,47.7842,47.7842,144180.0
2017-03-30 15:55:00,66.38,66.46,66.2,66.27,737612.0,47.7842,47.8418,47.6547,47.7051,737612.0
2017-03-31 09:30:00,66.23,66.33,66.06,66.25,149968.0,47.6763,47.7482,47.5539,47.6907,149968.0
2017-03-31 09:35:00,66.26,66.44,66.17,66.31,37575.0,47.6979,47.8274,47.6331,47.7338,37575.0
2017-03-31 09:40:00,66.31,66.4,66.21,66.37,37265.0,47.7338,47.7986,47.6619,47.777,37265.0
2017-03-31 09:45:00,66.37,66.61,66.3,66.58,59665.0,47.777,47.9498,47.7267,47.9282,59665.0
2017-03-31 09:50:00,66.57,66.65,66.44,66.63,44441.0,47.921,47.9786,47.8274,47.9642,44441.0
2017-03-31 09:55:00,66.65,66.65,66.49,66.53,29969.0,47.9786,47.9786,47.8634,47.8922,29969.0
2017-03-31 10:00:00,66.58,66.6,66.41,66.57,54038.0,47.9282,47.9426,47.8058,47.921,54038.0
2017-03-31 10:05:00,66.59,66.67,66.49,66.56,26800.0,47.9354,47.993,47.8634,47.9138,26800.0
2017-03-31 10:10:00,66.56,66.56,66.36,66.43,86412.0,47.9138,47.9138,47.7698,47.8202,86412.0
2017-03-31 10:15:00,66.43,66.49,66.35,66.47,34603.0,47.8202,47.8634,47.7626,47.849,34603.0
2017-03-31 10:20:00,66.46,66.47,66.24,66.28,41383.0,47.8418,47.849,47.6835,47.7123,41383.0
2017-03-31 10:25:00,66.28,66.32,66.2,66.27,31063.0,47.7123,47.741,47.6547,47.7051,31063.0
2017-03-31 10:30:00,66.29,66.42,66.28,66.41,27901.0,47.7195,47.813,47.7123,47.8058,27901.0
2017-03-31 10:35:00,66.4,66.54,66.37,66.48,20513.0,47.7986,47.8994,47.777,47.8562,20513.0
2017-03-31 10:40:00,66.48,66.53,66.41,66.44,31161.0,47.8562,47.8922,47.8058,47.8274,31161.0
2017-03-31 10:45:00,66.42,66.46,66.39,66.41,19333.0,47.813,47.8418,47.7914,47.8058,19333.0
2017-03-31 10:50:00,66.43,66.43,66.33,66.34,26687.0,47.8202,47.8202,47.7482,47.7554,26687.0
2017-03-31 10:55:00,66.34,66.37,66.26,66.26,23322.0,47.7554,47.777,47.6979,47.6979,23322.0
2017-03-31 11:00:00,66.26,66.3,66.16,66.2,42321.0,47.6979,47.7267,47.6259,47.6547,42321.0
2017-03-31 11:05:00,66.2,66.28,66.16,66.25,28231.0,47.6547,47.7123,47.6259,47.6907,28231.0
2017-03-31 11:10:00,66.24,66.27,66.24,66.25,21999.0,47.6835,47.7051,47.6835,47.6907,21999.0
2017-03-31 11:15:00,66.26,66.28,66.21,66.26,13258.0,47.6979,47.7123,47.6619,47.6979,13258.0
2017-03-31 11:20:00,66.27,66.35,66.23,66.35,19349.0,47.7051,47.7626,47.6763,47.7626,19349.0
2017-03-31 11:25:00,66.35,66.49,66.34,66.49,46440.0,47.7626,47.8634,47.7554,47.8634,46440.0
2017-03-31 11:30:00,66.5,66.51,66.43,66.44,29285.0,47.8706,47.8778,47.8202,47.8274,29285.0
2017-03-31 11:35:00,66.43,66.45,66.42,66.44,19828.0,47.8202,47.8346,47.813,47.8274,19828.0
2017-03-31 11:40:00,66.44,66.45,66.39,66.45,17533.0,47.8274,47.8346,47.7914,47.8346,17533.0
2017-03-31 11:45:00,66.46,66.46,66.41,66.42,8397.0,47.8418,47.8418,47.8058,47.813,8397.0
2017-03-31 11:50:00,66.44,66.45,66.38,66.4,11427.0,47.8274,47.8346,47.7842,47.7986,11427.0
2017-03-31 11:55:00,66.39,66.4,66.32,66.35,16808.0,47.7914,47.7986,47.741,47.7626,16808.0
2017-03-31 12:00:00,66.34,66.44,66.33,66.39,21730.0,47.7554,47.8274,47.7482,47.7914,21730.0
2017-03-31 12:05:00,66.38,66.43,66.38,66.4,20043.0,47.7842,47.8202,47.7842,47.7986,20043.0
2017-03-31 12:10:00,66.39,66.42,66.36,66.38,16525.0,47.7914,47.813,47.7698,47.7842,16525.0
2017-03-31 12:15:00,66.38,66.46,66.38,66.41,8138.0,47.7842,47.8418,47.7842,47.8058,8138.0
2017-03-31 12:20:00,66.42,66.47,66.4,66.42,11812.0,47.813,47.849,47.7986,47.813,11812.0
2017-03-31 12:25:00,66.42,66.48,66.4,66.46,17332.0,47.813,47.8562,47.7986,47.8418,17332.0
2017-03-31 12:30:00,66.46,66.51,66.46,66.48,17431.0,47.8418,47.8778,47.8418,47.8562,17431.0
2017-03-31 12:35:00,66.49,66.53,66.48,66.53,11411.0,47.8634,47.8922,47.8562,47.8922,11411.0
2017-03-31 12:40:00,66.54,66.59,66.54,66.58,15125.0,47.8994,47.9354,47.8994,47.9282,15125.0
2017-03-31 12:45:00,66.57,66.59,66.56,66.58,9383.0,47.921,47.9354,47.9138,47.9282,9383.0
2017-03-31 12:50:00,66.59,66.6,66.57,66.58,12563.0,47.9354,47.9426,47.921,47.9282,12563.0
2017-03-31 12:55:00,66.59,66.59,66.55,66.57,11234.0,47.9354,47.9354,47.9066,47.921,11234.0
2017-03-31 13:00:00,66.57,66.58,66.51,66.53,15791.0,47.921,47.9282,47.8778,47.8922,15791.0
2017-03-31 13:05:00,66.53,66.59,66.52,66.56,9043.0,47.8922,47.9354,47.885,47.9138,9043.0
2017-03-31 13:10:00,66.56,66.57,66.52,66.55,13632.0,47.9138,47.921,47.885,47.9066,13632.0
2017-03-31 13:15:00,66.55,66.57,66.53,66.56,8865.0,47.9066,47.921,47.8922,47.9138,8865.0
2017-03-31 13:20:00,66.56,66.58,66.53,66.53,10709.0,47.9138,47.9282,47.8922,47.8922,10709.0
2017-03-31 13:25:00,66.53,66.57,66.5,66.53,28433.0,47.8922,47.921,47.8706,47.8922,28433.0
2017-03-31 13:30:00,66.53,66.53,66.44,66.45,41093.0,47.8922,47.8922,47.8274,47.8346,41093.0
2017-03-31 13:35:00,66.44,66.51,66.43,66.47,17027.0,47.8274,47.8778,47.8202,47.849,17027.0
2017-03-31 13:40:00,66.47,66.49,66.45,66.45,9039.0,47.849,47.8634,47.8346,47.8346,9039.0
2017-03-31 13:45:00,66.46,66.5,66.42,66.43,20861.0,47.8418,47.8706,47.813,47.8202,20861.0
2017-03-31 13:50:00,66.42,66.46,66.4,66.42,15475.0,47.813,47.8418,47.7986,47.813,15475.0
2017-03-31 13:55:00,66.42,66.46,66.37,66.38,24818.0,47.813,47.8418,47.777,47.7842,24818.0
2017-03-31 14:00:00,66.37,66.4,66.35,66.37,21817.0,47.777,47.7986,47.7626,47.777,21817.0
2017-03-31 14:05:00,66.37,66.42,66.36,66.4,27587.0,47.777,47.813,47.7698,47.7986,27587.0
2017-03-31 14:10:00,66.4,66.4,66.28,66.31,34783.0,47.7986,47.7986,47.7123,47.7338,34783.0
2017-03-31 14:15:00,66.31,66.36,66.26,66.34,20999.0,47.7338,47.7698,47.6979,47.7554,20999.0
2017-03-31 14:20:00,66.34,66.4,66.31,66.31,17137.0,47.7554,47.7986,47.7338,47.7338,17137.0
2017-03-31 14:25:00,66.32,66.35,66.29,66.31,14910.0,47.741,47.7626,47.7195,47.7338,14910.0
2017-03-31 14:30:00,66.32,66.39,66.3,66.38,18869.0,47.741,47.7914,47.7267,47.7842,18869.0
2017-03-31 14:35:00,66.38,66.4,66.36,66.37,23186.0,47.7842,47.7986,47.7698,47.777,23186.0
2017-03-31 14:40:00,66.37,66.37,66.28,66.29,23955.0,47.777,47.777,47.7123,47.7195,23955.0
2017-03-31 14:45:00,66.28,66.29,66.19,66.21,32442.0,47.7123,47.7195,47.6475,47.6619,32442.0
2017-03-31 14:50:00,66.22,66.22,66.17,66.18,28355.0,47.6691,47.6691,47.6331,47.6403,28355.0
2017-03-31 14:55:00,66.17,66.21,66.14,66.2,39220.0,47.6331,47.6619,47.6115,47.6547,39220.0
2017-03-31 15:00:00,66.2,66.25,66.2,66.25,36095.0,47.6547,47.6907,47.6547,47.6907,36095.0
2017-03-31 15:05:00,66.24,66.25,66.18,66.23,44322.0,47.6835,47.6907,47.6403,47.6763,44322.0
2017-03-31 15:10:00,66.23,66.24,66.21,66.24,42210.0,47.6763,47.6835,47.6619,47.6835,42210.0
2017-03-31 15:15:00,66.24,66.28,66.22,66.26,45817.0,47.6835,47.7123,47.6691,47.6979,45817.0
2017-03-31 15:20:00,66.27,66.3,66.26,66.3,21994.0,47.7051,47.7267,47.6979,47.7267,21994.0
2017-03-31 15:25:00,66.3,66.32,66.3,66.3,24521.0,47.7267,47.741,47.7267,47.7267,24521.0
2017-03-31 15:30:00,66.31,66.43,66.28,66.39,67803.0,47.7338,47.8202,47.7123,47.7914,67803.0
2017-03-31 15:35:00,66.39,66.43,66.39,66.42,37309.0,47.7914,47.8202,47.7914,47.813,37309.0
2017-03-31 15:40:00,66.41,66.43,66.38,66.4,55113.0,47.8058,47.8202,47.7842,47.7986,55113.0
2017-03-31 15:45:00,66.41,66.46,66.36,66.38,82652.0,47.8058,47.8418,47.7698,47.7842,82652.0
2017-03-31 15:50:00,66.37,66.38,66.27,66.3,124814.0,47.777,47.7842,47.7051,47.7267,124814.0
2017-03-31 15:55:00,66.3,66.35,66.27,66.28,264647.0,47.7267,47.7626,47.7051,47.7123,264647.0
2017-04-03 09:30:00,66.59,66.59,66.1,66.13,86939.0,47.9354,47.9354,47.5827,47.6043,86939.0
2017-04-03 09:35:00,66.15,66.27,66.12,66.19,33134.0,47.6187,47.7051,47.5971,47.6475,33134.0
2017-04-03 09:40:00,66.15,66.27,66.1,66.11,37401.0,47.6187,47.7051,47.5827,47.5899,37401.0
2017-04-03 09:45:00,66.12,66.23,66.11,66.16,32577.0,47.5971,47.6763,47.5899,47.6259,32577.0
2017-04-03 09:50:00,66.17,66.25,66.13,66.14,27958.0,47.6331,47.6907,47.6043,47.6115,27958.0
2017-04-03 09:55:00,66.13,66.23,66.09,66.18,21119.0,47.6043,47.6763,47.5755,47.6403,21119.0
2017-04-03 10:00:00,66.22,66.23,66.01,66.09,32643.0,47.6691,47.6763,47.5179,47.5755,32643.0
2017-04-03 10:05:00,66.06,66.1,65.97,66.03,33594.0,47.5539,47.5827,47.4891,47.5323,33594.0
2017-04-03 10:10:00,66.05,66.13,65.97,66.13,32881.0,47.5467,47.6043,47.4891,47.6043,32881.0
2017-04-03 10:15:00,66.12,66.16,66.03,66.06,30449.0,47.5971,47.6259,47.5323,47.5539,30449.0
2017-04-03 10:20:00,66.08,66.25,66.07,66.25,25617.0,47.5683,47.6907,47.5611,47.6907,25617.0
2017-04-03 10:25:00,66.25,66.48,66.24,66.45,42414.0,47.6907,47.8562,47.6835,47.8346,42414.0
2017-04-03 10:30:00,66.44,66.47,66.37,66.39,27242.0,47.8274,47.849,47.777,47.7914,27242.0
2017-04-03 10:35:00,66.38,66.38,66.28,66.33,15918.0,47.7842,47.7842,47.7123,47.7482,15918.0
2017-04-03 10:40:00,66.33,66.34,66.28,66.34,22424.0,47.7482,47.7554,47.7123,47.7554,22424.0
2017-04-03 10:45:00,66.35,66.39,66.29,66.3,20139.0,47.7626,47.7914,47.7195,47.7267,20139.0
2017-04-03 10:50:00,66.3,66.3,66.1,66.13,24033.0,47.7267,47.7267,47.5827,47.6043,24033.0
2017-04-03 10:55:00,66.18,66.18,66.06,66.08,28200.0,47.6403,47.6403,47.5539,47.5683,28200.0
2017-04-03 11:00:00,66.09,66.15,66.06,66.08,27999.0,47.5755,47.6187,47.5539,47.5683,27999.0
2017-04-03 11:05:00,66.09,66.09,65.96,66.03,31332.0,47.5755,47.5755,47.4819,47.5323,31332.0
2017-04-03 11:10:00,66.03,66.1,65.99,66.08,26286.0,47.5323,47.5827,47.5035,47.5683,26286.0
2017-04-03 11:15:00,66.09,66.15,66.06,66.14,50130.0,47.5755,47.6187,47.5539,47.6115,50130.0
2017-04-03 11:20:00,66.12,66.14,66.02,66.07,28352.0,47.5971,47.6115,47.5251,47.5611,28352.0
2017-04-03 11:25:00,66.08,66.08,66.01,66.02,17346.0,47.5683,47.5683,47.5179,47.5251,17346.0
2017-04-03 11:30:00,66.04,66.05,65.87,65.9,33130.0,47.5395,47.5467,47.4171,47.4387,33130.0
2017-04-03 11:35:00,65.88,65.95,65.83,65.92,25889.0,47.4243,47.4747,47.3883,47.4531,25889.0
2017-04-03 11:40:00,65.93,66.0,65.92,65.97,19185.0,47.4603,47.5107,47.4531,47.4891,19185.0
2017-04-03 11:45:00,65.96,66.0,65.81,65.82,25512.0,47.4819,47.5107,47.3739,47.3811,25512.0
2017-04-03 11:50:00,65.81,65.81,65.74,65.77,33910.0,47.3739,47.3739,47.3235,47.3451,33910.0
2017-04-03 11:55:00,65.77,65.8,65.72,65.73,22480.0,47.3451,47.3667,47.3091,47.3163,22480.0
2017-04-03 12:00:00,65.72,65.73,65.66,65.71,29024.0,47.3091,47.3163,47.2659,47.3019,29024.0
2017-04-03 12:05:00,65.71,65.75,65.67,65.75,30760.0,47.3019,47.3307,47.2731,47.3307,30760.0
2017-04-03 12:10:00,65.74,65.76,65.68,65.69,22457.0,47.3235,47.3379,47.2803,47.2875,22457.0
2017-04-03 12:15:00,65.7,65.77,65.68,65.73,18139.0,47.2947,47.3451,47.2803,47.3163,18139.0
2017-04-03 12:20:00,65.73,65.76,65.72,65.74,15176.0,47.3163,47.3379,47.3091,47.3235,15176.0
2017-04-03 12:25:00,65.74,65.9,65.74,65.87,13799.0,47.3235,47.4387,47.3235,47.4171,13799.0
2017-04-03 12:30:00,65.87,65.9,65.81,65.82,21629.0,47.4171,47.4387,47.3739,47.3811,21629.0
2017-04-03 12:35:00,65.82,65.92,65.82,65.9,13481.0,47.3811,47.4531,47.3811,47.4387,13481.0
2017-04-03 12:40:00,65.9,65.95,65.9,65.95,14662.0,47.4387,47.4747,47.4387,47.4747,14662.0
2017-04-03 12:45:00,65.94,65.94,65.89,65.92,16580.0,47.4675,47.4675,47.4315,47.4531,16580.0
2017-04-03 12:50:00,65.91,65.92,65.85,65.87,8402.0,47.4459,47.4531,47.4027,47.4171,8402.0
2017-04-03 12:55:00,65.88,65.89,65.83,65.84,16375.0,47.4243,47.4315,47.3883,47.3955,16375.0
2017-04-03 13:00:00,65.84,65.93,65.83,65.88,14479.0,47.3955,47.4603,47.3883,47.4243,14479.0
2017-04-03 13:05:00,65.89,65.95,65.89,65.92,15701.0,47.4315,47.4747,47.4315,47.4531,15701.0
2017-04-03 13:10:00,65.93,66.04,65.93,66.01,19800.0,47.4603,47.5395,47.4603,47.5179,19800.0
2017-04-03 13:15:00,66.0,66.08,66.0,66.07,22490.0,47.5107,47.5683,47.5107,47.5611,22490.0
2017-04-03 13:20:00,66.07,66.09,66.03,66.06,17401.0,47.5611,47.5755,47.5323,47.5539,17401.0
2017-04-03 13:25:00,66.06,66.06,65.99,66.0,15650.0,47.5539,47.5539,47.5035,47.5107,15650.0
2017-04-03 13:30:00,66.01,66.03,65.95,66.03,14218.0,47.5179,47.5323,47.4747,47.5323,14218.0
2017-04-03 13:35:00,66.02,66.02,65.97,65.98,13035.0,47.5251,47.5251,47.4891,47.4963,13035.0
2017-04-03 13:40:00,65.98,66.0,65.93,65.95,19819.0,47.4963,47.5107,47.4603,47.4747,19819.0
2017-04-03 13:45:00,65.95,65.97,65.91,65.95,13194.0,47.4747,47.4891,47.4459,47.4747,13194.0
2017-04-03 13:50:00,65.94,66.02,65.92,65.95,17969.0,47.4675,47.5251,47.4531,47.4747,17969.0
2017-04-03 13:55:00,65.95,65.99,65.93,65.94,27266.0,47.4747,47.5035,47.4603,47.4675,27266.0
2017-04-03 14:00:00,65.95,66.01,65.94,65.98,25264.0,47.4747,47.5179,47.4675,47.4963,25264.0
2017-04-03 14:05:00,65.99,65.99,65.93,65.99,24677.0,47.5035,47.5035,47.4603,47.5035,24677.0
2017-04-03 14:10:00,66.0,66.01,65.9,65.95,20988.0,47.5107,47.5179,47.4387,47.4747,20988.0
2017-04-03 14:15:00,65.95,65.97,65.89,65.9,20770.0,47.4747,47.4891,47.4315,47.4387,20770.0
2017-04-03 14:20:00,65.9,65.93,65.85,65.9,22408.0,47.4387,47.4603,47.4027,47.4387,22408.0
2017-04-03 14:25:00,65.91,66.04,65.9,66.03,28819.0,47.4459,47.5395,47.4387,47.5323,28819.0
2017-04-03 14:30:00,66.02,66.03,65.95,65.95,17771.0,47.5251,47.5323,47.4747,47.4747,17771.0
2017-04-03 14:35:00,65.95,66.02,65.94,66.0,18036.0,47.4747,47.5251,47.4675,47.5107,18036.0
2017-04-03 14:40:00,66.01,66.14,66.0,66.11,26718.0,47.5179,47.6115,47.5107,47.5899,26718.0
2017-04-03 14:45:00,66.11,66.14,66.09,66.12,17544.0,47.5899,47.6115,47.5755,47.5971,17544.0
2017-04-03 14:50:00,66.12,66.17,66.11,66.14,20490.0,47.5971,47.6331,47.5899,47.6115,20490.0
2017-04-03 14:55:00,66.14,66.17,66.08,66.16,28848.0,47.6115,47.6331,47.5683,47.6259,28848.0
2017-04-03 15:00:00,66.16,66.22,66.14,66.21,27721.0,47.6259,47.6691,47.6115,47.6619,27721.0
2017-04-03 15:05:00,66.2,66.21,66.14,66.19,21621.0,47.6547,47.6619,47.6115,47.6475,21621.0
2017-04-03 15:10:00,66.2,66.35,66.19,66.33,34771.0,47.6547,47.7626,47.6475,47.7482,34771.0
2017-04-03 15:15:00,66.33,66.42,66.31,66.4,33776.0,47.7482,47.813,47.7338,47.7986,33776.0
2017-04-03 15:20:00,66.4,66.42,66.36,66.42,25076.0,47.7986,47.813,47.7698,47.813,25076.0
2017-04-03 15:25:00,66.43,66.43,66.32,66.33,28471.0,47.8202,47.8202,47.741,47.7482,28471.0
2017-04-03 15:30:00,66.32,66.36,66.26,66.31,37770.0,47.741,47.7698,47.6979,47.7338,37770.0
2017-04-03 15:35:00,66.31,66.32,66.27,66.27,40840.0,47.7338,47.741,47.7051,47.7051,40840.0
2017-04-03 15:40:00,66.28,66.33,66.23,66.3,56816.0,47.7123,47.7482,47.6763,47.7267,56816.0
2017-04-03 15:45:00,66.31,66.37,66.29,66.31,57866.0,47.7338,47.777,47.7195,47.7338,57866.0
2017-04-03 15:50:00,66.31,66.32,66.17,66.18,91332.0,47.7338,47.741,47.6331,47.6403,91332.0
2017-04-03 15:55:00,66.18,66.28,66.18,66.23,164525.0,47.6403,47.7123,47.6403,47.6763,164525.0
2017-04-04 09:30:00,66.1,66.26,65.75,66.12,42079.0,47.5827,47.6979,47.3307,47.5971,42079.0
2017-04-04 09:35:00,66.12,66.3,66.07,66.17,20581.0,47.5971,47.7267,47.5611,47.6331,20581.0
2017-04-04 09:40:00,66.2,66.22,66.01,66.07,50876.0,47.6547,47.6691,47.5179,47.5611,50876.0
2017-04-04 09:45:00,66.06,66.18,66.03,66.07,18543.0,47.5539,47.6403,47.5323,47.5611,18543.0
2017-04-04 09:50:00,66.09,66.09,65.7,65.73,81283.0,47.5755,47.5755,47.2947,47.3163,81283.0
2017-04-04 09:55:00,65.75,65.83,65.69,65.82,31826.0,47.3307,47.3883,47.2875,47.3811,31826.0
2017-04-04 10:00:00,65.83,65.84,65.71,65.73,38346.0,47.3883,47.3955,47.3019,47.3163,38346.0
2017-04-04 10:05:00,65.74,65.92,65.69,65.76,51432.0,47.3235,47.4531,47.2875,47.3379,51432.0
2017-04-04 10:10:00,65.79,65.8,65.72,65.8,12565.0,47.3595,47.3667,47.3091,47.3667,12565.0
2017-04-04 10:15:00,65.8,65.83,65.68,65.69,23528.0,47.3667,47.3883,47.2803,47.2875,23528.0
2017-04-04 10:20:00,65.69,65.79,65.69,65.77,14023.0,47.2875,47.3595,47.2875,47.3451,14023.0
2017-04-04 10:25:00,65.77,65.78,65.67,65.7,11595.0,47.3451,47.3523,47.2731,47.2947,11595.0
2017-04-04 10:30:00,65.73,65.78,65.69,65.73,17029.0,47.3163,47.3523,47.2875,47.3163,17029.0
2017-04-04 10:35:00,65.74,65.74,65.66,65.67,20112.0,47.3235,47.3235,47.2659,47.2731,20112.0
2017-04-04 10:40:00,65.68,65.83,65.67,65.77,16457.0,47.2803,47.3883,47.2731,47.3451,16457.0
2017-04-04 10:45:00,65.78,65.82,65.7,65.72,15401.0,47.3523,47.3811,47.2947,47.3091,15401.0
2017-04-04 10:50:00,65.73,65.84,65.73,65.8,18347.0,47.3163,47.3955,47.3163,47.3667,18347.0
2017-04-04 10:55:00,65.82,65.83,65.78,65.8,9404.0,47.3811,47.3883,47.3523,47.3667,9404.0
2017-04-04 11:00:00,65.8,65.93,65.8,65.93,18266.0,47.3667,47.4603,47.3667,47.4603,18266.0
2017-04-04 11:05:00,65.93,65.94,65.82,65.87,21171.0,47.4603,47.4675,47.3811,47.4171,21171.0
2017-04-04 11:10:00,65.89,65.89,65.82,65.89,6467.0,47.4315,47.4315,47.3811,47.4315,6467.0
2017-04-04 11:15:00,65.86,65.91,65.86,65.91,13613.0,47.4099,47.4459,47.4099,47.4459,13613.0
2017-04-04 11:20:00,65.92,65.92,65.87,65.88,18066.0,47.4531,47.4531,47.4171,47.4243,18066.0
2017-04-04 11:25:00,65.91,65.95,65.89,65.92,21784.0,47.4459,47.4747,47.4315,47.4531,21784.0
2017-04-04 11:30:00,65.93,65.93,65.8,65.81,27415.0,47.4603,47.4603,47.3667,47.3739,27415.0
2017-04-04 11:35:00,65.81,65.9,65.8,65.88,16028.0,47.3739,47.4387,47.3667,47.4243,16028.0
2017-04-04 11:40:00,65.88,65.89,65.75,65.76,35545.0,47.4243,47.4315,47.3307,47.3379,35545.0
2017-04-04 11:45:00,65.76,65.83,65.76,65.8,12011.0,47.3379,47.3883,47.3379,47.3667,12011.0
2017-04-04 11:50:00,65.78,65.82,65.75,65.77,13699.0,47.3523,47.3811,47.3307,47.3451,13699.0
2017-04-04 11:55:00,65.77,65.77,65.66,65.68,35396.0,47.3451,47.3451,47.2659,47.2803,35396.0
2017-04-04 12:00:00,65.68,65.75,65.66,65.74,20036.0,47.2803,47.3307,47.2659,47.3235,20036.0
2017-04-04 12:05:00,65.73,65.79,65.71,65.79,17627.0,47.3163,47.3595,47.3019,47.3595,17627.0
2017-04-04 12:10:00,65.79,65.84,65.76,65.81,18189.0,47.3595,47.3955,47.3379,47.3739,18189.0
2017-04-04 12:15:00,65.82,65.87,65.81,65.83,13463.0,47.3811,47.4171,47.3739,47.3883,13463.0
2017-04-04 12:20:00,65.82,65.82,65.71,65.72,12100.0,47.3811,47.3811,47.3019,47.3091,12100.0
2017-04-04 12:25:00,65.72,65.72,65.68,65.71,11284.0,47.3091,47.3091,47.2803,47.3019,11284.0
2017-04-04 12:30:00,65.73,65.73,65.6,65.65,33923.0,47.3163,47.3163,47.2227,47.2587,33923.0
2017-04-04 12:35:00,65.65,65.74,65.61,65.73,17812.0,47.2587,47.3235,47.2299,47.3163,17812.0
2017-04-04 12:40:00,65.72,65.72,65.65,65.67,13850.0,47.3091,47.3091,47.2587,47.2731,13850.0
2017-04-04 12:45:00,65.67,65.67,65.58,65.59,19985.0,47.2731,47.2731,47.2084,47.2156,19985.0
2017-04-04 12:50:00,65.6,65.61,65.56,65.57,11847.0,47.2227,47.2299,47.194,47.2012,11847.0
2017-04-04 12:55:00,65.57,65.57,65.48,65.53,38532.0,47.2012,47.2012,47.1364,47.1724,38532.0
2017-04-04 13:00:00,65.54,65.54,65.37,65.45,134588.0,47.1796,47.1796,47.0572,47.1148,134588.0
2017-04-04 13:05:00,65.44,65.46,65.4,65.43,36089.0,47.1076,47.122,47.0788,47.1004,36089.0
2017-04-04 13:10:00,65.43,65.47,65.4,65.45,20953.0,47.1004,47.1292,47.0788,47.1148,20953.0
2017-04-04 13:15:00,65.44,65.46,65.43,65.45,17368.0,47.1076,47.122,47.1004,47.1148,17368.0
2017-04-04 13:20:00,65.44,65.48,65.44,65.48,20616.0,47.1076,47.1364,47.1076,47.1364,20616.0
2017-04-04 13:25:00,65.48,65.5,65.42,65.49,24681.0,47.1364,47.1508,47.0932,47.1436,24681.0
2017-04-04 13:30:00,65.49,65.56,65.48,65.55,12814.0,47.1436,47.194,47.1364,47.1868,12814.0
2017-04-04 13:35:00,65.56,65.59,65.53,65.55,24353.0,47.194,47.2156,47.1724,47.1868,24353.0
2017-04-04 13:40:00,65.55,65.58,65.52,65.56,17773.0,47.1868,47.2084,47.1652,47.194,17773.0
2017-04-04 13:45:00,65.56,65.56,65.49,65.49,12348.0,47.194,47.194,47.1436,47.1436,12348.0
2017-04-04 13:50:00,65.49,65.5,65.43,65.49,13936.0,47.1436,47.1508,47.1004,47.1436,13936.0
2017-04-04 13:55:00,65.49,65.51,65.48,65.5,9045.0,47.1436,47.158,47.1364,47.1508,9045.0
2017-04-04 14:00:00,65.5,65.55,65.49,65.55,16937.0,47.1508,47.1868,47.1436,47.1868,16937.0
2017-04-04 14:05:00,65.55,65.56,65.51,65.52,17916.0,47.1868,47.194,47.158,47.1652,17916.0
2017-04-04 14:10:00,65.52,65.56,65.51,65.55,20895.0,47.1652,47.194,47.158,47.1868,20895.0
2017-04-04 14:15:00,65.55,65.66,65.53,65.65,25915.0,47.1868,47.2659,47.1724,47.2587,25915.0
2017-04-04 14:20:00,65.65,65.7,65.63,65.67,17641.0,47.2587,47.2947,47.2443,47.2731,17641.0
2017-04-04 14:25:00,65.68,65.74,65.65,65.65,18396.0,47.2803,47.3235,47.2587,47.2587,18396.0
2017-04-04 14:30:00,65.66,65.66,65.57,65.59,26663.0,47.2659,47.2659,47.2012,47.2156,26663.0
2017-04-04 14:35:00,65.6,65.6,65.52,65.57,19363.0,47.2227,47.2227,47.1652,47.2012,19363.0
2017-04-04 14:40:00,65.57,65.57,65.51,65.55,22167.0,47.2012,47.2012,47.158,47.1868,22167.0
2017-04-04 14:45:00,65.55,65.55,65.47,65.52,14676.0,47.1868,47.1868,47.1292,47.1652,14676.0
2017-04-04 14:50:00,65.53,65.58,65.5,65.55,15065.0,47.1724,47.2084,47.1508,47.1868,15065.0
2017-04-04 14:55:00,65.56,65.57,65.5,65.52,18002.0,47.194,47.2012,47.1508,47.1652,18002.0
2017-04-04 15:00:00,65.51,65.57,65.51,65.54,15326.0,47.158,47.2012,47.158,47.1796,15326.0
2017-04-04 15:05:00,65.53,65.56,65.51,65.52,23122.0,47.1724,47.194,47.158,47.1652,23122.0
2017-04-04 15:10:00,65.51,65.53,65.47,65.47,17643.0,47.158,47.1724,47.1292,47.1292,17643.0
2017-04-04 15:15:00,65.48,65.51,65.47,65.49,14584.0,47.1364,47.158,47.1292,47.1436,14584.0
2017-04-04 15:20:00,65.49,65.5,65.45,65.48,34869.0,47.1436,47.1508,47.1148,47.1364,34869.0
2017-04-04 15:25:00,65.48,65.52,65.46,65.51,28647.0,47.1364,47.1652,47.122,47.158,28647.0
2017-04-04 15:30:00,65.51,65.63,65.5,65.61,41271.0,47.158,47.2443,47.1508,47.2299,41271.0
2017-04-04 15:35:00,65.61,65.64,65.56,65.58,35687.0,47.2299,47.2515,47.194,47.2084,35687.0
2017-04-04 15:40:00,65.58,65.68,65.58,65.66,45783.0,47.2084,47.2803,47.2084,47.2659,45783.0
2017-04-04 15:45:00,65.69,65.76,65.65,65.72,80083.0,47.2875,47.3379,47.2587,47.3091,80083.0
2017-04-04 15:50:00,65.72,65.73,65.66,65.71,68129.0,47.3091,47.3163,47.2659,47.3019,68129.0
2017-04-04 15:55:00,65.71,65.83,65.7,65.79,210912.0,47.3019,47.3883,47.2947,47.3595,210912.0
2017-04-05 09:30:00,66.12,66.21,65.72,65.87,104298.0,47.5971,47.6619,47.3091,47.4171,104298.0
2017-04-05 09:35:00,65.87,65.98,65.84,65.94,11039.0,47.4171,47.4963,47.3955,47.4675,11039.0
2017-04-05 09:40:00,65.94,66.06,65.92,66.04,24727.0,47.4675,47.5539,47.4531,47.5395,24727.0
2017-04-05 09:45:00,66.05,66.23,66.04,66.23,42571.0,47.5467,47.6763,47.5395,47.6763,42571.0
2017-04-05 09:50:00,66.23,66.26,66.13,66.13,34249.0,47.6763,47.6979,47.6043,47.6043,34249.0
2017-04-05 09:55:00,66.14,66.27,66.13,66.26,18824.0,47.6115,47.7051,47.6043,47.6979,18824.0
2017-04-05 10:00:00,66.24,66.32,66.22,66.32,32837.0,47.6835,47.741,47.6691,47.741,32837.0
2017-04-05 10:05:00,66.33,66.49,66.31,66.47,43116.0,47.7482,47.8634,47.7338,47.849,43116.0
2017-04-05 10:10:00,66.45,66.45,66.35,66.42,18477.0,47.8346,47.8346,47.7626,47.813,18477.0
2017-04-05 10:15:00,66.43,66.52,66.4,66.51,30884.0,47.8202,47.885,47.7986,47.8778,30884.0
2017-04-05 10:20:00,66.53,66.7,66.52,66.62,37953.0,47.8922,48.0146,47.885,47.957,37953.0
2017-04-05 10:25:00,66.62,66.63,66.56,66.59,22504.0,47.957,47.9642,47.9138,47.9354,22504.0
2017-04-05 10:30:00,66.57,66.57,66.19,66.22,45306.0,47.921,47.921,47.6475,47.6691,45306.0
2017-04-05 10:35:00,66.2,66.21,66.12,66.17,21595.0,47.6547,47.6619,47.5971,47.6331,21595.0
2017-04-05 10:40:00,66.15,66.26,66.15,66.2,42652.0,47.6187,47.6979,47.6187,47.6547,42652.0
2017-04-05 10:45:00,66.26,66.35,66.21,66.21,36806.0,47.6979,47.7626,47.6619,47.6619,36806.0
2017-04-05 10:50:00,66.24,66.39,66.17,66.38,21022.0,47.6835,47.7914,47.6331,47.7842,21022.0
2017-04-05 10:55:00,66.39,66.46,66.37,66.38,17111.0,47.7914,47.8418,47.777,47.7842,17111.0
2017-04-05 11:00:00,66.38,66.38,66.23,66.23,24679.0,47.7842,47.7842,47.6763,47.6763,24679.0
2017-04-05 11:05:00,66.23,66.24,66.1,66.13,21930.0,47.6763,47.6835,47.5827,47.6043,21930.0
2017-04-05 11:10:00,66.1,66.17,66.06,66.12,25075.0,47.5827,47.6331,47.5539,47.5971,25075.0
2017-04-05 11:15:00,66.12,66.13,66.01,66.04,24340.0,47.5971,47.6043,47.5179,47.5395,24340.0
2017-04-05 11:20:00,66.04,66.05,65.96,66.01,29371.0,47.5395,47.5467,47.4819,47.5179,29371.0
2017-04-05 11:25:00,66.01,66.08,65.99,66.03,21859.0,47.5179,47.5683,47.5035,47.5323,21859.0
2017-04-05 11:30:00,66.03,66.14,66.01,66.1,17989.0,47.5323,47.6115,47.5179,47.5827,17989.0
2017-04-05 11:35:00,66.09,66.13,66.04,66.06,13447.0,47.5755,47.6043,47.5395,47.5539,13447.0
2017-04-05 11:40:00,66.07,66.2,66.07,66.19,18544.0,47.5611,47.6547,47.5611,47.6475,18544.0
2017-04-05 11:45:00,66.19,66.23,66.16,66.19,20020.0,47.6475,47.6763,47.6259,47.6475,20020.0
2017-04-05 11:50:00,66.19,66.23,66.18,66.2,12288.0,47.6475,47.6763,47.6403,47.6547,12288.0
2017-04-05 11:55:00,66.19,66.23,66.11,66.14,16523.0,47.6475,47.6763,47.5899,47.6115,16523.0
2017-04-05 12:00:00,66.13,66.14,66.03,66.08,10969.0,47.6043,47.6115,47.5323,47.5683,10969.0
2017-04-05 12:05:00,66.09,66.11,66.03,66.04,13840.0,47.5755,47.5899,47.5323,47.5395,13840.0
2017-04-05 12:10:00,66.03,66.03,65.98,65.99,17506.0,47.5323,47.5323,47.4963,47.5035,17506.0
2017-04-05 12:15:00,65.99,66.01,65.96,66.01,14321.0,47.5035,47.5179,47.4819,47.5179,14321.0
2017-04-05 12:20:00,66.01,66.05,65.96,66.04,14463.0,47.5179,47.5467,47.4819,47.5395,14463.0
2017-04-05 12:25:00,66.05,66.07,66.02,66.06,10759.0,47.5467,47.5611,47.5251,47.5539,10759.0
2017-04-05 12:30:00,66.04,66.1,66.03,66.1,16009.0,47.5395,47.5827,47.5323,47.5827,16009.0
2017-04-05 12:35:00,66.09,66.11,66.04,66.06,27259.0,47.5755,47.5899,47.5395,47.5539,27259.0
2017-04-05 12:40:00,66.05,66.1,66.04,66.05,6339.0,47.5467,47.5827,47.5395,47.5467,6339.0
2017-04-05 12:45:00,66.06,66.07,66.01,66.01,15165.0,47.5539,47.5611,47.5179,47.5179,15165.0
2017-04-05 12:50:00,66.01,66.07,65.99,66.05,12696.0,47.5179,47.5611,47.5035,47.5467,12696.0
2017-04-05 12:55:00,66.05,66.08,66.01,66.07,11495.0,47.5467,47.5683,47.5179,47.5611,11495.0
2017-04-05 13:00:00,66.08,66.08,66.0,66.07,48046.0,47.5683,47.5683,47.5107,47.5611,48046.0
2017-04-05 13:05:00,66.08,66.13,66.05,66.1,12841.0,47.5683,47.6043,47.5467,47.5827,12841.0
2017-04-05 13:10:00,66.1,66.14,66.07,66.07,11276.0,47.5827,47.6115,47.5611,47.5611,11276.0
2017-04-05 13:15:00,66.08,66.1,66.04,66.04,13726.0,47.5683,47.5827,47.5395,47.5395,13726.0
2017-04-05 13:20:00,66.04,66.05,66.0,66.02,14720.0,47.5395,47.5467,47.5107,47.5251,14720.0
2017-04-05 13:25:00,66.03,66.08,66.03,66.08,10843.0,47.5323,47.5683,47.5323,47.5683,10843.0
2017-04-05 13:30:00,66.09,66.19,66.08,66.16,30326.0,47.5755,47.6475,47.5683,47.6259,30326.0
2017-04-05 13:35:00,66.15,66.2,66.14,66.14,18480.0,47.6187,47.6547,47.6115,47.6115,18480.0
2017-04-05 13:40:00,66.13,66.14,66.08,66.1,18359.0,47.6043,47.6115,47.5683,47.5827,18359.0
2017-04-05 13:45:00,66.11,66.16,66.11,66.16,13562.0,47.5899,47.6259,47.5899,47.6259,13562.0
2017-04-05 13:50:00,66.17,66.23,66.17,66.21,17908.0,47.6331,47.6763,47.6331,47.6619,17908.0
2017-04-05 13:55:00,66.21,66.3,66.2,66.22,26576.0,47.6619,47.7267,47.6547,47.6691,26576.0
2017-04-05 14:00:00,66.2,66.21,66.07,66.11,28304.0,47.6547,47.6619,47.5611,47.5899,28304.0
2017-04-05 14:05:00,66.09,66.16,66.09,66.09,14608.0,47.5755,47.6259,47.5755,47.5755,14608.0
2017-04-05 14:10:00,66.1,66.17,66.08,66.09,15566.0,47.5827,47.6331,47.5683,47.5755,15566.0
2017-04-05 14:15:00,66.1,66.14,66.07,66.09,18584.0,47.5827,47.6115,47.5611,47.5755,18584.0
2017-04-05 14:20:00,66.08,66.11,65.99,65.99,15877.0,47.5683,47.5899,47.5035,47.5035,15877.0
2017-04-05 14:25:00,65.99,66.04,65.99,66.03,17656.0,47.5035,47.5395,47.5035,47.5323,17656.0
2017-04-05 14:30:00,66.02,66.03,65.98,66.0,17626.0,47.5251,47.5323,47.4963,47.5107,17626.0
2017-04-05 14:35:00,65.98,66.0,65.88,65.88,28550.0,47.4963,47.5107,47.4243,47.4243,28550.0
2017-04-05 14:40:00,65.88,65.97,65.88,65.96,14037.0,47.4243,47.4891,47.4243,47.4819,14037.0
2017-04-05 14:45:00,65.95,65.97,65.85,65.86,19449.0,47.4747,47.4891,47.4027,47.4099,19449.0
2017-04-05 14:50:00,65.84,65.86,65.67,65.7,29364.0,47.3955,47.4099,47.2731,47.2947,29364.0
2017-04-05 14:55:00,65.7,65.74,65.67,65.7,20893.0,47.2947,47.3235,47.2731,47.2947,20893.0
2017-04-05 15:00:00,65.7,65.78,65.66,65.74,33522.0,47.2947,47.3523,47.2659,47.3235,33522.0
2017-04-05 15:05:00,65.75,65.77,65.71,65.74,28109.0,47.3307,47.3451,47.3019,47.3235,28109.0
2017-04-05 15:10:00,65.75,65.76,65.65,65.67,49351.0,47.3307,47.3379,47.2587,47.2731,49351.0
2017-04-05 15:15:00,65.67,65.7,65.63,65.69,65968.0,47.2731,47.2947,47.2443,47.2875,65968.0
2017-04-05 15:20:00,65.68,65.69,65.51,65.51,97714.0,47.2803,47.2875,47.158,47.158,97714.0
2017-04-05 15:25:00,65.52,65.52,65.43,65.51,47450.0,47.1652,47.1652,47.1004,47.158,47450.0
2017-04-05 15:30:00,65.49,65.5,65.12,65.16,112942.0,47.1436,47.1508,46.8772,46.906,112942.0
2017-04-05 15:35:00,65.16,65.22,65.11,65.17,62609.0,46.906,46.9492,46.87,46.9132,62609.0
2017-04-05 15:40:00,65.18,65.22,65.13,65.2,84298.0,46.9204,46.9492,46.8844,46.9348,84298.0
2017-04-05 15:45:00,65.19,65.22,65.11,65.12,82677.0,46.9276,46.9492,46.87,46.8772,82677.0
2017-04-05 15:50:00,65.12,65.17,65.11,65.15,95776.0,46.8772,46.9132,46.87,46.8988,95776.0
2017-04-05 15:55:00,65.14,65.15,65.0,65.09,326346.0,46.8916,46.8988,46.7908,46.8556,326346.0
2017-04-06 09:30:00,65.11,65.28,64.97,65.28,74561.0,46.87,46.9924,46.7692,46.9924,74561.0
2017-04-06 09:35:00,65.21,65.4,65.1,65.15,28385.0,46.942,47.0788,46.8628,46.8988,28385.0
2017-04-06 09:40:00,65.16,65.27,64.9,64.96,30843.0,46.906,46.9852,46.7188,46.762,30843.0
2017-04-06 09:45:00,64.94,65.01,64.71,64.75,113613.0,46.7476,46.798,46.5821,46.6109,113613.0
2017-04-06 09:50:00,64.8,65.12,64.79,65.12,72535.0,46.6469,46.8772,46.6397,46.8772,72535.0
2017-04-06 09:55:00,65.12,65.29,65.09,65.22,33614.0,46.8772,46.9996,46.8556,46.9492,33614.0
2017-04-06 10:00:00,65.19,65.4,65.19,65.26,51623.0,46.9276,47.0788,46.9276,46.978,51623.0
2017-04-06 10:05:00,65.25,65.33,65.21,65.25,30913.0,46.9708,47.0284,46.942,46.9708,30913.0
2017-04-06 10:10:00,65.26,65.38,65.23,65.35,56061.0,46.978,47.0644,46.9564,47.0428,56061.0
2017-04-06 10:15:00,65.34,65.45,65.25,65.43,41630.0,47.0356,47.1148,46.9708,47.1004,41630.0
2017-04-06 10:20:00,65.45,65.52,65.38,65.43,46609.0,47.1148,47.1652,47.0644,47.1004,46609.0
2017-04-06 10:25:00,65.43,65.44,65.23,65.39,57455.0,47.1004,47.1076,46.9564,47.0716,57455.0
2017-04-06 10:30:00,65.38,65.51,65.38,65.49,36222.0,47.0644,47.158,47.0644,47.1436,36222.0
2017-04-06 10:35:00,65.48,65.59,65.47,65.49,27543.0,47.1364,47.2156,47.1292,47.1436,27543.0
2017-04-06 10:40:00,65.49,65.49,65.35,65.37,37533.0,47.1436,47.1436,47.0428,47.0572,37533.0
2017-04-06 10:45:00,65.38,65.41,65.3,65.39,41306.0,47.0644,47.086,47.0068,47.0716,41306.0
2017-04-06 10:50:00,65.39,65.48,65.37,65.4,31927.0,47.0716,47.1364,47.0572,47.0788,31927.0
2017-04-06 10:55:00,65.41,65.44,65.34,65.39,25957.0,47.086,47.1076,47.0356,47.0716,25957.0
2017-04-06 11:00:00,65.4,65.49,65.39,65.42,33874.0,47.0788,47.1436,47.0716,47.0932,33874.0
2017-04-06 11:05:00,65.42,65.42,65.3,65.32,21993.0,47.0932,47.0932,47.0068,47.0212,21993.0
2017-04-06 11:10:00,65.33,65.42,65.32,65.42,17807.0,47.0284,47.0932,47.0212,47.0932,17807.0
2017-04-06 11:15:00,65.43,65.49,65.37,65.37,23295.0,47.1004,47.1436,47.0572,47.0572,23295.0
2017-04-06 11:20:00,65.4,65.4,65.27,65.3,22169.0,47.0788,47.0788,46.9852,47.0068,22169.0
2017-04-06 11:25:00,65.3,65.39,65.28,65.39,20299.0,47.0068,47.0716,46.9924,47.0716,20299.0
2017-04-06 11:30:00,65.4,65.45,65.34,65.34,19348.0,47.0788,47.1148,47.0356,47.0356,19348.0
2017-04-06 11:35:00,65.35,65.37,65.27,65.28,10481.0,47.0428,47.0572,46.9852,46.9924,10481.0
2017-04-06 11:40:00,65.27,65.36,65.26,65.34,8400.0,46.9852,47.05,46.978,47.0356,8400.0
2017-04-06 11:45:00,65.33,65.38,65.3,65.38,11747.0,47.0284,47.0644,47.0068,47.0644,11747.0
2017-04-06 11:50:00,65.37,65.37,65.19,65.19,18078.0,47.0572,47.0572,46.9276,46.9276,18078.0
2017-04-06 11:55:00,65.17,65.17,65.1,65.11,29031.0,46.9132,46.9132,46.8628,46.87,29031.0
2017-04-06 12:00:00,65.11,65.23,65.1,65.2,127328.0,46.87,46.9564,46.8628,46.9348,127328.0
2017-04-06 12:05:00,65.2,65.24,65.18,65.2,17835.0,46.9348,46.9636,46.9204,46.9348,17835.0
2017-04-06 12:10:00,65.2,65.22,65.17,65.18,9614.0,46.9348,46.9492,46.9132,46.9204,9614.0
2017-04-06 12:15:00,65.2,65.24,65.17,65.21,18403.0,46.9348,46.9636,46.9132,46.942,18403.0
2017-04-06 12:20:00,65.2,65.22,65.1,65.12,23856.0,46.9348,46.9492,46.8628,46.8772,23856.0
2017-04-06 12:25:00,65.13,65.14,65.05,65.06,32770.0,46.8844,46.8916,46.8268,46.834,32770.0
2017-04-06 12:30:00,65.07,65.13,65.03,65.08,16688.0,46.8412,46.8844,46.8124,46.8484,16688.0
2017-04-06 12:35:00,65.07,65.09,65.03,65.07,16188.0,46.8412,46.8556,46.8124,46.8412,16188.0
2017-04-06 12:40:00,65.07,65.11,65.03,65.05,14400.0,46.8412,46.87,46.8124,46.8268,14400.0
2017-04-06 12:45:00,65.05,65.09,65.0,65.09,11026.0,46.8268,46.8556,46.7908,46.8556,11026.0
2017-04-06 12:50:00,65.1,65.1,65.05,65.05,9117.0,46.8628,46.8628,46.8268,46.8268,9117.0
2017-04-06 12:55:00,65.05,65.11,65.03,65.1,24555.0,46.8268,46.87,46.8124,46.8628,24555.0
2017-04-06 13:00:00,65.1,65.12,65.06,65.09,11839.0,46.8628,46.8772,46.834,46.8556,11839.0
2017-04-06 13:05:00,65.09,65.2,65.08,65.2,9483.0,46.8556,46.9348,46.8484,46.9348,9483.0
2017-04-06 13:10:00,65.19,65.24,65.17,65.23,14253.0,46.9276,46.9636,46.9132,46.9564,14253.0
2017-04-06 13:15:00,65.24,65.3,65.24,65.28,16459.0,46.9636,47.0068,46.9636,46.9924,16459.0
2017-04-06 13:20:00,65.29,65.37,65.27,65.34,42346.0,46.9996,47.0572,46.9852,47.0356,42346.0
2017-04-06 13:25:00,65.34,65.39,65.29,65.29,22403.0,47.0356,47.0716,46.9996,46.9996,22403.0
2017-04-06 13:30:00,65.3,65.42,65.29,65.42,24275.0,47.0068,47.0932,46.9996,47.0932,24275.0
2017-04-06 13:35:00,65.42,65.43,65.36,65.39,16221.0,47.0932,47.1004,47.05,47.0716,16221.0
2017-04-06 13:40:00,65.39,65.39,65.35,65.36,8924.0,47.0716,47.0716,47.0428,47.05,8924.0
2017-04-06 13:45:00,65.37,65.37,65.32,65.32,14667.0,47.0572,47.0572,47.0212,47.0212,14667.0
2017-04-06 13:50:00,65.31,65.32,65.29,65.3,12408.0,47.014,47.0212,46.9996,47.0068,12408.0
2017-04-06 13:55:00,65.31,65.31,65.2,65.22,65695.0,47.014,47.014,46.9348,46.9492,65695.0
2017-04-06 14:00:00,65.2,65.23,65.2,65.22,20411.0,46.9348,46.9564,46.9348,46.9492,20411.0
2017-04-06 14:05:00,65.23,65.24,65.18,65.21,19569.0,46.9564,46.9636,46.9204,46.942,19569.0
2017-04-06 14:10:00,65.21,65.22,65.17,65.17,13441.0,46.942,46.9492,46.9132,46.9132,13441.0
2017-04-06 14:15:00,65.16,65.27,65.16,65.21,15780.0,46.906,46.9852,46.906,46.942,15780.0
2017-04-06 14:20:00,65.2,65.22,65.17,65.21,12194.0,46.9348,46.9492,46.9132,46.942,12194.0
2017-04-06 14:25:00,65.21,65.21,65.08,65.1,25374.0,46.942,46.942,46.8484,46.8628,25374.0
2017-04-06 14:30:00,65.09,65.13,65.07,65.1,18369.0,46.8556,46.8844,46.8412,46.8628,18369.0
2017-04-06 14:35:00,65.12,65.18,65.1,65.17,14318.0,46.8772,46.9204,46.8628,46.9132,14318.0
2017-04-06 14:40:00,65.17,65.17,65.11,65.14,12848.0,46.9132,46.9132,46.87,46.8916,12848.0
2017-04-06 14:45:00,65.15,65.16,64.96,65.02,37023.0,46.8988,46.906,46.762,46.8052,37023.0
2017-04-06 14:50:00,65.01,65.03,64.92,64.95,17408.0,46.798,46.8124,46.7332,46.7548,17408.0
2017-04-06 14:55:00,64.95,65.0,64.89,64.94,19677.0,46.7548,46.7908,46.7116,46.7476,19677.0
2017-04-06 15:00:00,64.96,64.96,64.92,64.93,13960.0,46.762,46.762,46.7332,46.7404,13960.0
2017-04-06 15:05:00,64.93,65.03,64.91,65.03,26569.0,46.7404,46.8124,46.726,46.8124,26569.0
2017-04-06 15:10:00,65.03,65.06,65.01,65.03,68922.0,46.8124,46.834,46.798,46.8124,68922.0
2017-04-06 15:15:00,65.03,65.12,65.0,65.1,34524.0,46.8124,46.8772,46.7908,46.8628,34524.0
2017-04-06 15:20:00,65.11,65.15,65.06,65.08,24028.0,46.87,46.8988,46.834,46.8484,24028.0
2017-04-06 15:25:00,65.09,65.13,65.03,65.03,36470.0,46.8556,46.8844,46.8124,46.8124,36470.0
2017-04-06 15:30:00,65.02,65.03,64.93,64.97,37438.0,46.8052,46.8124,46.7404,46.7692,37438.0
2017-04-06 15:35:00,64.97,65.01,64.94,64.94,62281.0,46.7692,46.798,46.7476,46.7476,62281.0
2017-04-06 15:40:00,64.93,64.96,64.89,64.91,75498.0,46.7404,46.762,46.7116,46.726,75498.0
2017-04-06 15:45:00,64.92,64.95,64.89,64.91,104929.0,46.7332,46.7548,46.7116,46.726,104929.0
2017-04-06 15:50:00,64.91,65.01,64.9,64.97,130825.0,46.726,46.798,46.7188,46.7692,130825.0
2017-04-06 15:55:00,64.97,65.08,64.94,65.07,230246.0,46.7692,46.8484,46.7476,46.8412,230246.0
2017-04-07 09:30:00,65.07,65.37,65.0,65.31,79658.0,46.8412,47.0572,46.7908,47.014,79658.0
2017-04-07 09:35:00,65.31,65.44,65.18,65.43,45185.0,47.014,47.1076,46.9204,47.1004,45185.0
2017-04-07 09:40:00,65.43,65.44,65.31,65.33,23602.0,47.1004,47.1076,47.014,47.0284,23602.0
2017-04-07 09:45:00,65.33,65.35,65.24,65.27,18823.0,47.0284,47.0428,46.9636,46.9852,18823.0
2017-04-07 09:50:00,65.28,65.3,65.07,65.07,19949.0,46.9924,47.0068,46.8412,46.8412,19949.0
2017-04-07 09:55:00,65.09,65.13,65.01,65.03,10476.0,46.8556,46.8844,46.798,46.8124,10476.0
2017-04-07 10:00:00,65.02,65.11,65.02,65.11,20048.0,46.8052,46.87,46.8052,46.87,20048.0
2017-04-07 10:05:00,65.09,65.16,65.06,65.09,247970.0,46.8556,46.906,46.834,46.8556,247970.0
2017-04-07 10:10:00,65.1,65.31,65.09,65.28,17024.0,46.8628,47.014,46.8556,46.9924,17024.0
2017-04-07 10:15:00,65.29,65.29,65.22,65.22,14670.0,46.9996,46.9996,46.9492,46.9492,14670.0
2017-04-07 10:20:00,65.2,65.26,65.19,65.22,11622.0,46.9348,46.978,46.9276,46.9492,11622.0
2017-04-07 10:25:00,65.2,65.22,65.14,65.17,12554.0,46.9348,46.9492,46.8916,46.9132,12554.0
2017-04-07 10:30:00,65.18,65.27,65.13,65.25,15670.0,46.9204,46.9852,46.8844,46.9708,15670.0
2017-04-07 10:35:00,65.25,65.5,65.25,65.5,59513.0,46.9708,47.1508,46.9708,47.1508,59513.0
2017-04-07 10:40:00,65.5,65.61,65.47,65.53,77435.0,47.1508,47.2299,47.1292,47.1724,77435.0
2017-04-07 10:45:00,65.52,65.54,65.43,65.47,51063.0,47.1652,47.1796,47.1004,47.1292,51063.0
2017-04-07 10:50:00,65.48,65.5,65.42,65.45,85502.0,47.1364,47.1508,47.0932,47.1148,85502.0
2017-04-07 10:55:00,65.45,65.65,65.45,65.5,50028.0,47.1148,47.2587,47.1148,47.1508,50028.0
2017-04-07 11:00:00,65.48,65.5,65.38,65.41,19544.0,47.1364,47.1508,47.0644,47.086,19544.0
2017-04-07 11:05:00,65.42,65.42,65.29,65.31,16140.0,47.0932,47.0932,46.9996,47.014,16140.0
2017-04-07 11:10:00,65.29,65.32,65.25,65.31,15035.0,46.9996,47.0212,46.9708,47.014,15035.0
2017-04-07 11:15:00,65.29,65.4,65.27,65.37,16568.0,46.9996,47.0788,46.9852,47.0572,16568.0
2017-04-07 11:20:00,65.38,65.47,65.36,65.45,15423.0,47.0644,47.1292,47.05,47.1148,15423.0
2017-04-07 11:25:00,65.45,65.46,65.38,65.4,12545.0,47.1148,47.122,47.0644,47.0788,12545.0
2017-04-07 11:30:00,65.39,65.5,65.37,65.47,14760.0,47.0716,47.1508,47.0572,47.1292,14760.0
2017-04-07 11:35:00,65.47,65.51,65.46,65.5,12393.0,47.1292,47.158,47.122,47.1508,12393.0
2017-04-07 11:40:00,65.49,65.55,65.48,65.53,12543.0,47.1436,47.1868,47.1364,47.1724,12543.0
2017-04-07 11:45:00,65.52,65.58,65.48,65.53,22749.0,47.1652,47.2084,47.1364,47.1724,22749.0
2017-04-07 11:50:00,65.52,65.55,65.49,65.51,15024.0,47.1652,47.1868,47.1436,47.158,15024.0
2017-04-07 11:55:00,65.52,65.52,65.45,65.46,14533.0,47.1652,47.1652,47.1148,47.122,14533.0
2017-04-07 12:00:00,65.46,65.5,65.44,65.49,20091.0,47.122,47.1508,47.1076,47.1436,20091.0
2017-04-07 12:05:00,65.48,65.49,65.46,65.48,11041.0,47.1364,47.1436,47.122,47.1364,11041.0
2017-04-07 12:10:00,65.48,65.53,65.47,65.53,16710.0,47.1364,47.1724,47.1292,47.1724,16710.0
2017-04-07 12:15:00,65.52,65.58,65.51,65.57,11445.0,47.1652,47.2084,47.158,47.2012,11445.0
2017-04-07 12:20:00,65.58,65.62,65.57,65.6,12598.0,47.2084,47.2371,47.2012,47.2227,12598.0
2017-04-07 12:25:00,65.6,65.64,65.52,65.55,17657.0,47.2227,47.2515,47.1652,47.1868,17657.0
2017-04-07 12:30:00,65.56,65.65,65.55,65.63,11042.0,47.194,47.2587,47.1868,47.2443,11042.0
2017-04-07 12:35:00,65.65,65.65,65.57,65.59,18304.0,47.2587,47.2587,47.2012,47.2156,18304.0
2017-04-07 12:40:00,65.58,65.67,65.57,65.64,13215.0,47.2084,47.2731,47.2012,47.2515,13215.0
2017-04-07 12:45:00,65.64,65.8,65.64,65.78,27979.0,47.2515,47.3667,47.2515,47.3523,27979.0
2017-04-07 12:50:00,65.8,65.83,65.78,65.8,16251.0,47.3667,47.3883,47.3523,47.3667,16251.0
2017-04-07 12:55:00,65.81,65.85,65.79,65.83,23490.0,47.3739,47.4027,47.3595,47.3883,23490.0
2017-04-07 13:00:00,65.82,65.82,65.75,65.78,19195.0,47.3811,47.3811,47.3307,47.3523,19195.0
2017-04-07 13:05:00,65.78,65.83,65.77,65.82,15267.0,47.3523,47.3883,47.3451,47.3811,15267.0
2017-04-07 13:10:00,65.82,65.9,65.82,65.83,14624.0,47.3811,47.4387,47.3811,47.3883,14624.0
2017-04-07 13:15:00,65.81,65.9,65.81,65.9,9734.0,47.3739,47.4387,47.3739,47.4387,9734.0
2017-04-07 13:20:00,65.89,65.95,65.89,65.94,10863.0,47.4315,47.4747,47.4315,47.4675,10863.0
2017-04-07 13:25:00,65.94,66.07,65.93,66.02,39925.0,47.4675,47.5611,47.4603,47.5251,39925.0
2017-04-07 13:30:00,66.03,66.1,66.03,66.07,32747.0,47.5323,47.5827,47.5323,47.5611,32747.0
2017-04-07 13:35:00,66.07,66.07,66.01,66.01,20689.0,47.5611,47.5611,47.5179,47.5179,20689.0
2017-04-07 13:40:00,66.02,66.02,65.91,65.93,47963.0,47.5251,47.5251,47.4459,47.4603,47963.0
2017-04-07 13:45:00,65.94,65.99,65.9,65.98,37517.0,47.4675,47.5035,47.4387,47.4963,37517.0
2017-04-07 13:50:00,65.98,66.04,65.97,66.02,19444.0,47.4963,47.5395,47.4891,47.5251,19444.0
2017-04-07 13:55:00,66.02,66.06,65.99,66.01,20443.0,47.5251,47.5539,47.5035,47.5179,20443.0
2017-04-07 14:00:00,66.01,66.07,65.99,65.99,18104.0,47.5179,47.5611,47.5035,47.5035,18104.0
2017-04-07 14:05:00,65.98,66.01,65.97,65.97,16144.0,47.4963,47.5179,47.4891,47.4891,16144.0
2017-04-07 14:10:00,65.97,65.98,65.9,65.9,21573.0,47.4891,47.4963,47.4387,47.4387,21573.0
2017-04-07 14:15:00,65.9,65.92,65.8,65.85,24479.0,47.4387,47.4531,47.3667,47.4027,24479.0
2017-04-07 14:20:00,65.84,65.88,65.83,65.86,18301.0,47.3955,47.4243,47.3883,47.4099,18301.0
2017-04-07 14:25:00,65.86,65.9,65.82,65.83,14818.0,47.4099,47.4387,47.3811,47.3883,14818.0
2017-04-07 14:30:00,65.82,65.85,65.79,65.85,8191.0,47.3811,47.4027,47.3595,47.4027,8191.0
2017-04-07 14:35:00,65.84,65.85,65.79,65.8,26325.0,47.3955,47.4027,47.3595,47.3667,26325.0
2017-04-07 14:40:00,65.8,65.8,65.71,65.72,20032.0,47.3667,47.3667,47.3019,47.3091,20032.0
2017-04-07 14:45:00,65.73,65.77,65.71,65.71,25218.0,47.3163,47.3451,47.3019,47.3019,25218.0
2017-04-07 14:50:00,65.71,65.71,65.63,65.66,20255.0,47.3019,47.3019,47.2443,47.2659,20255.0
2017-04-07 14:55:00,65.66,65.69,65.6,65.62,34522.0,47.2659,47.2875,47.2227,47.2371,34522.0
2017-04-07 15:00:00,65.61,65.67,65.61,65.65,18886.0,47.2299,47.2731,47.2299,47.2587,18886.0
2017-04-07 15:05:00,65.65,65.66,65.56,65.58,32082.0,47.2587,47.2659,47.194,47.2084,32082.0
2017-04-07 15:10:00,65.58,65.65,65.58,65.61,21578.0,47.2084,47.2587,47.2084,47.2299,21578.0
2017-04-07 15:15:00,65.62,65.62,65.52,65.53,32740.0,47.2371,47.2371,47.1652,47.1724,32740.0
2017-04-07 15:20:00,65.53,65.54,65.49,65.51,29195.0,47.1724,47.1796,47.1436,47.158,29195.0
2017-04-07 15:25:00,65.51,65.52,65.44,65.45,29351.0,47.158,47.1652,47.1076,47.1148,29351.0
2017-04-07 15:30:00,65.44,65.48,65.43,65.48,32312.0,47.1076,47.1364,47.1004,47.1364,32312.0
2017-04-07 15:35:00,65.48,65.56,65.47,65.56,31610.0,47.1364,47.194,47.1292,47.194,31610.0
2017-04-07 15:40:00,65.57,65.57,65.54,65.55,46102.0,47.2012,47.2012,47.1796,47.1868,46102.0
2017-04-07 15:45:00,65.55,65.61,65.53,65.6,45526.0,47.1868,47.2299,47.1724,47.2227,45526.0
2017-04-07 15:50:00,65.6,65.62,65.56,65.59,83583.0,47.2227,47.2371,47.194,47.2156,83583.0
2017-04-07 15:55:00,65.59,65.63,65.53,65.56,174171.0,47.2156,47.2443,47.1724,47.194,174171.0
2017-04-10 09:30:00,65.6,65.79,65.41,65.79,157427.0,47.2227,47.3595,47.086,47.3595,157427.0
2017-04-10 09:35:00,65.77,65.96,65.66,65.94,27519.0,47.3451,47.4819,47.2659,47.4675,27519.0
2017-04-10 09:40:00,65.92,66.13,65.88,66.09,87285.0,47.4531,47.6043,47.4243,47.5755,87285.0
2017-04-10 09:45:00,66.09,66.11,65.95,65.98,181596.0,47.5755,47.5899,47.4747,47.4963,181596.0
2017-04-10 09:50:00,66.0,66.09,65.95,66.03,30593.0,47.5107,47.5755,47.4747,47.5323,30593.0
2017-04-10 09:55:00,66.04,66.04,65.89,65.97,49315.0,47.5395,47.5395,47.4315,47.4891,49315.0
2017-04-10 10:00:00,65.96,65.99,65.85,65.86,21421.0,47.4819,47.5035,47.4027,47.4099,21421.0
2017-04-10 10:05:00,65.89,66.08,65.84,66.08,25255.0,47.4315,47.5683,47.3955,47.5683,25255.0
2017-04-10 10:10:00,66.05,66.17,65.98,66.17,34221.0,47.5467,47.6331,47.4963,47.6331,34221.0
2017-04-10 10:15:00,66.16,66.23,66.1,66.11,35016.0,47.6259,47.6763,47.5827,47.5899,35016.0
2017-04-10 10:20:00,66.14,66.25,66.14,66.21,16822.0,47.6115,47.6907,47.6115,47.6619,16822.0
2017-04-10 10:25:00,66.21,66.23,66.15,66.18,15579.0,47.6619,47.6763,47.6187,47.6403,15579.0
2017-04-10 10:30:00,66.17,66.2,66.11,66.16,18569.0,47.6331,47.6547,47.5899,47.6259,18569.0
2017-04-10 10:35:00,66.17,66.21,66.16,66.18,14565.0,47.6331,47.6619,47.6259,47.6403,14565.0
2017-04-10 10:40:00,66.18,66.18,66.08,66.1,92061.0,47.6403,47.6403,47.5683,47.5827,92061.0
2017-04-10 10:45:00,66.11,66.12,66.02,66.06,11679.0,47.5899,47.5971,47.5251,47.5539,11679.0
2017-04-10 10:50:00,66.05,66.07,66.0,66.03,46805.0,47.5467,47.5611,47.5107,47.5323,46805.0
2017-04-10 10:55:00,66.03,66.05,65.89,65.91,15294.0,47.5323,47.5467,47.4315,47.4459,15294.0
2017-04-10 11:00:00,65.89,65.94,65.84,65.94,15530.0,47.4315,47.4675,47.3955,47.4675,15530.0
2017-04-10 11:05:00,65.97,65.97,65.85,65.94,21209.0,47.4891,47.4891,47.4027,47.4675,21209.0
2017-04-10 11:10:00,65.93,65.98,65.92,65.93,8050.0,47.4603,47.4963,47.4531,47.4603,8050.0
2017-04-10 11:15:00,65.94,65.99,65.92,65.95,10681.0,47.4675,47.5035,47.4531,47.4747,10681.0
2017-04-10 11:20:00,65.98,66.0,65.88,65.89,42013.0,47.4963,47.5107,47.4243,47.4315,42013.0
2017-04-10 11:25:00,65.9,65.9,65.78,65.85,41386.0,47.4387,47.4387,47.3523,47.4027,41386.0
2017-04-10 11:30:00,65.84,65.85,65.6,65.61,23670.0,47.3955,47.4027,47.2227,47.2299,23670.0
2017-04-10 11:35:00,65.6,65.65,65.55,65.57,33916.0,47.2227,47.2587,47.1868,47.2012,33916.0
2017-04-10 11:40:00,65.55,65.59,65.46,65.49,26399.0,47.1868,47.2156,47.122,47.1436,26399.0
2017-04-10 11:45:00,65.48,65.56,65.47,65.56,18774.0,47.1364,47.194,47.1292,47.194,18774.0
2017-04-10 11:50:00,65.56,65.62,65.55,65.61,13283.0,47.194,47.2371,47.1868,47.2299,13283.0
2017-04-10 11:55:00,65.59,65.59,65.52,65.54,11972.0,47.2156,47.2156,47.1652,47.1796,11972.0
2017-04-10 12:00:00,65.57,65.59,65.53,65.56,8863.0,47.2012,47.2156,47.1724,47.194,8863.0
2017-04-10 12:05:00,65.56,65.56,65.45,65.46,13665.0,47.194,47.194,47.1148,47.122,13665.0
2017-04-10 12:10:00,65.47,65.49,65.4,65.42,51827.0,47.1292,47.1436,47.0788,47.0932,51827.0
2017-04-10 12:15:00,65.42,65.45,65.4,65.44,13577.0,47.0932,47.1148,47.0788,47.1076,13577.0
2017-04-10 12:20:00,65.42,65.43,65.41,65.41,15535.0,47.0932,47.1004,47.086,47.086,15535.0
2017-04-10 12:25:00,65.41,65.42,65.36,65.38,26155.0,47.086,47.0932,47.05,47.0644,26155.0
2017-04-10 12:30:00,65.39,65.46,65.36,65.45,14153.0,47.0716,47.122,47.05,47.1148,14153.0
2017-04-10 12:35:00,65.43,65.44,65.41,65.44,10562.0,47.1004,47.1076,47.086,47.1076,10562.0
2017-04-10 12:40:00,65.44,65.52,65.43,65.51,16316.0,47.1076,47.1652,47.1004,47.158,16316.0
2017-04-10 12:45:00,65.5,65.53,65.47,65.53,16348.0,47.1508,47.1724,47.1292,47.1724,16348.0
2017-04-10 12:50:00,65.53,65.58,65.53,65.56,20346.0,47.1724,47.2084,47.1724,47.194,20346.0
2017-04-10 12:55:00,65.56,65.57,65.54,65.57,10295.0,47.194,47.2012,47.1796,47.2012,10295.0
2017-04-10 13:00:00,65.55,65.55,65.47,65.48,22817.0,47.1868,47.1868,47.1292,47.1364,22817.0
2017-04-10 13:05:00,65.49,65.5,65.46,65.48,16306.0,47.1436,47.1508,47.122,47.1364,16306.0
2017-04-10 13:10:00,65.47,65.48,65.44,65.45,17260.0,47.1292,47.1364,47.1076,47.1148,17260.0
2017-04-10 13:15:00,65.47,65.49,65.41,65.47,28634.0,47.1292,47.1436,47.086,47.1292,28634.0
2017-04-10 13:20:00,65.48,65.5,65.44,65.45,19220.0,47.1364,47.1508,47.1076,47.1148,19220.0
2017-04-10 13:25:00,65.44,65.47,65.43,65.47,15150.0,47.1076,47.1292,47.1004,47.1292,15150.0
2017-04-10 13:30:00,65.47,65.62,65.46,65.61,15615.0,47.1292,47.2371,47.122,47.2299,15615.0
2017-04-10 13:35:00,65.62,65.72,65.62,65.7,16664.0,47.2371,47.3091,47.2371,47.2947,16664.0
2017-04-10 13:40:00,65.7,65.71,65.67,65.67,15908.0,47.2947,47.3019,47.2731,47.2731,15908.0
2017-04-10 13:45:00,65.67,65.68,65.57,65.59,24276.0,47.2731,47.2803,47.2012,47.2156,24276.0
2017-04-10 13:50:00,65.59,65.59,65.55,65.56,17221.0,47.2156,47.2156,47.1868,47.194,17221.0
2017-04-10 13:55:00,65.55,65.57,65.55,65.56,21901.0,47.1868,47.2012,47.1868,47.194,21901.0
2017-04-10 14:00:00,65.56,65.57,65.39,65.4,37047.0,47.194,47.2012,47.0716,47.0788,37047.0
2017-04-10 14:05:00,65.4,65.49,65.39,65.45,23741.0,47.0788,47.1436,47.0716,47.1148,23741.0
2017-04-10 14:10:00,65.45,65.5,65.4,65.48,94209.0,47.1148,47.1508,47.0788,47.1364,94209.0
2017-04-10 14:15:00,65.48,65.51,65.45,65.51,24050.0,47.1364,47.158,47.1148,47.158,24050.0
2017-04-10 14:20:00,65.5,65.68,65.5,65.67,45690.0,47.1508,47.2803,47.1508,47.2731,45690.0
2017-04-10 14:25:00,65.66,65.66,65.57,65.57,31569.0,47.2659,47.2659,47.2012,47.2012,31569.0
2017-04-10 14:30:00,65.58,65.59,65.51,65.59,23354.0,47.2084,47.2156,47.158,47.2156,23354.0
2017-04-10 14:35:00,65.59,65.6,65.49,65.51,27587.0,47.2156,47.2227,47.1436,47.158,27587.0
2017-04-10 14:40:00,65.49,65.58,65.49,65.58,30781.0,47.1436,47.2084,47.1436,47.2084,30781.0
2017-04-10 14:45:00,65.58,65.64,65.57,65.64,13713.0,47.2084,47.2515,47.2012,47.2515,13713.0
2017-04-10 14:50:00,65.64,65.64,65.59,65.62,16056.0,47.2515,47.2515,47.2156,47.2371,16056.0
2017-04-10 14:55:00,65.62,65.63,65.53,65.56,23367.0,47.2371,47.2443,47.1724,47.194,23367.0
2017-04-10 15:00:00,65.55,65.59,65.54,65.56,20424.0,47.1868,47.2156,47.1796,47.194,20424.0
2017-04-10 15:05:00,65.56,65.62,65.51,65.52,26658.0,47.194,47.2371,47.158,47.1652,26658.0
2017-04-10 15:10:00,65.52,65.64,65.49,65.56,67901.0,47.1652,47.2515,47.1436,47.194,67901.0
2017-04-10 15:15:00,65.55,65.55,65.41,65.45,87349.0,47.1868,47.1868,47.086,47.1148,87349.0
2017-04-10 15:20:00,65.45,65.45,65.34,65.4,56975.0,47.1148,47.1148,47.0356,47.0788,56975.0
2017-04-10 15:25:00,65.42,65.42,65.38,65.39,21391.0,47.0932,47.0932,47.0644,47.0716,21391.0
2017-04-10 15:30:00,65.39,65.39,65.33,65.37,42228.0,47.0716,47.0716,47.0284,47.0572,42228.0
2017-04-10 15:35:00,65.37,65.46,65.37,65.45,43406.0,47.0572,47.122,47.0572,47.1148,43406.0
2017-04-10 15:40:00,65.44,65.46,65.38,65.4,47269.0,47.1076,47.122,47.0644,47.0788,47269.0
2017-04-10 15:45:00,65.39,65.4,65.31,65.31,69012.0,47.0716,47.0788,47.014,47.014,69012.0
2017-04-10 15:50:00,65.31,65.37,65.31,65.35,89704.0,47.014,47.0572,47.014,47.0428,89704.0
2017-04-10 15:55:00,65.34,65.36,65.3,65.35,190152.0,47.0356,47.05,47.0068,47.0428,190152.0
2017-04-11 09:30:00,65.33,65.35,65.1,65.15,71574.0,47.0284,47.0428,46.8628,46.8988,71574.0
2017-04-11 09:35:00,65.18,65.19,64.98,65.06,78004.0,46.9204,46.9276,46.7764,46.834,78004.0
2017-04-11 09:40:00,65.06,65.06,64.85,64.89,89661.0,46.834,46.834,46.6829,46.7116,89661.0
2017-04-11 09:45:00,64.88,65.02,64.78,64.94,88490.0,46.7045,46.8052,46.6325,46.7476,88490.0
2017-04-11 09:50:00,64.94,65.11,64.91,65.08,32862.0,46.7476,46.87,46.726,46.8484,32862.0
2017-04-11 09:55:00,65.09,65.22,65.05,65.22,32421.0,46.8556,46.9492,46.8268,46.9492,32421.0
2017-04-11 10:00:00,65.23,65.44,65.2,65.39,53647.0,46.9564,47.1076,46.9348,47.0716,53647.0
2017-04-11 10:05:00,65.38,65.4,65.26,65.3,21559.0,47.0644,47.0788,46.978,47.0068,21559.0
2017-04-11 10:10:00,65.29,65.29,65.0,65.02,17736.0,46.9996,46.9996,46.7908,46.8052,17736.0
2017-04-11 10:15:00,65.03,65.08,64.97,65.07,28392.0,46.8124,46.8484,46.7692,46.8412,28392.0
2017-04-11 10:20:00,65.05,65.05,64.92,64.96,21629.0,46.8268,46.8268,46.7332,46.762,21629.0
2017-04-11 10:25:00,64.96,65.15,64.92,65.14,19445.0,46.762,46.8988,46.7332,46.8916,19445.0
2017-04-11 10:30:00,65.13,65.16,65.01,65.07,33758.0,46.8844,46.906,46.798,46.8412,33758.0
2017-04-11 10:35:00,65.06,65.14,65.01,65.12,17997.0,46.834,46.8916,46.798,46.8772,17997.0
2017-04-11 10:40:00,65.11,65.11,64.94,65.01,25461.0,46.87,46.87,46.7476,46.798,25461.0
2017-04-11 10:45:00,65.01,65.05,64.91,64.92,52853.0,46.798,46.8268,46.726,46.7332,52853.0
2017-04-11 10:50:00,64.92,64.94,64.84,64.86,31555.0,46.7332,46.7476,46.6757,46.6901,31555.0
2017-04-11 10:55:00,64.86,64.95,64.85,64.94,29703.0,46.6901,46.7548,46.6829,46.7476,29703.0
2017-04-11 11:00:00,64.94,65.12,64.9,65.11,23843.0,46.7476,46.8772,46.7188,46.87,23843.0
2017-04-11 11:05:00,65.1,65.14,65.02,65.02,20241.0,46.8628,46.8916,46.8052,46.8052,20241.0
2017-04-11 11:10:00,65.02,65.05,64.98,65.05,17578.0,46.8052,46.8268,46.7764,46.8268,17578.0
2017-04-11 11:15:00,65.03,65.14,65.0,65.14,23382.0,46.8124,46.8916,46.7908,46.8916,23382.0
2017-04-11 11:20:00,65.13,65.14,65.03,65.08,20785.0,46.8844,46.8916,46.8124,46.8484,20785.0
2017-04-11 11:25:00,65.08,65.1,65.02,65.09,24695.0,46.8484,46.8628,46.8052,46.8556,24695.0
2017-04-11 11:30:00,65.11,65.18,65.07,65.18,25487.0,46.87,46.9204,46.8412,46.9204,25487.0
2017-04-11 11:35:00,65.17,65.29,65.16,65.26,20433.0,46.9132,46.9996,46.906,46.978,20433.0
2017-04-11 11:40:00,65.26,65.28,65.19,65.22,21063.0,46.978,46.9924,46.9276,46.9492,21063.0
2017-04-11 11:45:00,65.24,65.28,65.15,65.26,15974.0,46.9636,46.9924,46.8988,46.978,15974.0
2017-04-11 11:50:00,65.26,65.26,65.17,65.2,26075.0,46.978,46.978,46.9132,46.9348,26075.0
2017-04-11 11:55:00,65.2,65.23,65.09,65.11,18773.0,46.9348,46.9564,46.8556,46.87,18773.0
2017-04-11 12:00:00,65.11,65.13,65.02,65.03,22280.0,46.87,46.8844,46.8052,46.8124,22280.0
2017-04-11 12:05:00,65.02,65.08,65.0,65.05,20118.0,46.8052,46.8484,46.7908,46.8268,20118.0
2017-04-11 12:10:00,65.05,65.11,65.02,65.1,22123.0,46.8268,46.87,46.8052,46.8628,22123.0
2017-04-11 12:15:00,65.1,65.19,65.1,65.13,19406.0,46.8628,46.9276,46.8628,46.8844,19406.0
2017-04-11 12:20:00,65.16,65.22,65.14,65.14,17326.0,46.906,46.9492,46.8916,46.8916,17326.0
2017-04-11 12:25:00,65.13,65.36,65.08,65.27,48290.0,46.8844,47.05,46.8484,46.9852,48290.0
2017-04-11 12:30:00,65.28,65.3,65.11,65.13,26591.0,46.9924,47.0068,46.87,46.8844,26591.0
2017-04-11 12:35:00,65.13,65.22,65.13,65.18,9971.0,46.8844,46.9492,46.8844,46.9204,9971.0
2017-04-11 12:40:00,65.19,65.2,65.06,65.1,21962.0,46.9276,46.9348,46.834,46.8628,21962.0
2017-04-11 12:45:00,65.1,65.12,65.06,65.06,9934.0,46.8628,46.8772,46.834,46.834,9934.0
2017-04-11 12:50:00,65.06,65.2,65.06,65.18,11709.0,46.834,46.9348,46.834,46.9204,11709.0
2017-04-11 12:55:00,65.2,65.23,65.18,65.18,7861.0,46.9348,46.9564,46.9204,46.9204,7861.0
2017-04-11 13:00:00,65.19,65.26,65.17,65.25,16661.0,46.9276,46.978,46.9132,46.9708,16661.0
2017-04-11 13:05:00,65.26,65.29,65.11,65.17,33538.0,46.978,46.9996,46.87,46.9132,33538.0
2017-04-11 13:10:00,65.18,65.21,65.16,65.18,7787.0,46.9204,46.942,46.906,46.9204,7787.0
2017-04-11 13:15:00,65.19,65.25,65.18,65.22,11685.0,46.9276,46.9708,46.9204,46.9492,11685.0
2017-04-11 13:20:00,65.2,65.26,65.11,65.13,16074.0,46.9348,46.978,46.87,46.8844,16074.0
2017-04-11 13:25:00,65.14,65.18,65.1,65.17,13253.0,46.8916,46.9204,46.8628,46.9132,13253.0
2017-04-11 13:30:00,65.16,65.18,65.11,65.11,14492.0,46.906,46.9204,46.87,46.87,14492.0
2017-04-11 13:35:00,65.13,65.15,65.1,65.1,45350.0,46.8844,46.8988,46.8628,46.8628,45350.0
2017-04-11 13:40:00,65.11,65.14,65.05,65.09,31594.0,46.87,46.8916,46.8268,46.8556,31594.0
2017-04-11 13:45:00,65.08,65.12,65.05,65.07,26135.0,46.8484,46.8772,46.8268,46.8412,26135.0
2017-04-11 13:50:00,65.08,65.12,65.05,65.08,14603.0,46.8484,46.8772,46.8268,46.8484,14603.0
2017-04-11 13:55:00,65.1,65.15,65.08,65.14,10737.0,46.8628,46.8988,46.8484,46.8916,10737.0
2017-04-11 14:00:00,65.14,65.23,65.14,65.19,18706.0,46.8916,46.9564,46.8916,46.9276,18706.0
2017-04-11 14:05:00,65.2,65.29,65.19,65.23,33927.0,46.9348,46.9996,46.9276,46.9564,33927.0
2017-04-11 14:10:00,65.23,65.26,65.11,65.14,20508.0,46.9564,46.978,46.87,46.8916,20508.0
2017-04-11 14:15:00,65.14,65.19,65.11,65.13,13894.0,46.8916,46.9276,46.87,46.8844,13894.0
2017-04-11 14:20:00,65.14,65.17,65.12,65.17,14303.0,46.8916,46.9132,46.8772,46.9132,14303.0
2017-04-11 14:25:00,65.18,65.28,65.18,65.27,14172.0,46.9204,46.9924,46.9204,46.9852,14172.0
2017-04-11 14:30:00,65.27,65.29,65.19,65.29,20374.0,46.9852,46.9996,46.9276,46.9996,20374.0
2017-04-11 14:35:00,65.3,65.3,65.24,65.26,30190.0,47.0068,47.0068,46.9636,46.978,30190.0
2017-04-11 14:40:00,65.26,65.26,65.13,65.16,54521.0,46.978,46.978,46.8844,46.906,54521.0
2017-04-11 14:45:00,65.16,65.23,65.15,65.23,24656.0,46.906,46.9564,46.8988,46.9564,24656.0
2017-04-11 14:50:00,65.23,65.33,65.22,65.32,20454.0,46.9564,47.0284,46.9492,47.0212,20454.0
2017-04-11 14:55:00,65.32,65.33,65.27,65.29,23811.0,47.0212,47.0284,46.9852,46.9996,23811.0
2017-04-11 15:00:00,65.27,65.39,65.27,65.34,58631.0,46.9852,47.0716,46.9852,47.0356,58631.0
2017-04-11 15:05:00,65.34,65.37,65.29,65.37,28253.0,47.0356,47.0572,46.9996,47.0572,28253.0
2017-04-11 15:10:00,65.38,65.42,65.33,65.34,23436.0,47.0644,47.0932,47.0284,47.0356,23436.0
2017-04-11 15:15:00,65.33,65.37,65.27,65.31,27579.0,47.0284,47.0572,46.9852,47.014,27579.0
2017-04-11 15:20:00,65.3,65.39,65.29,65.35,22687.0,47.0068,47.0716,46.9996,47.0428,22687.0
2017-04-11 15:25:00,65.36,65.48,65.34,65.47,156405.0,47.05,47.1364,47.0356,47.1292,156405.0
2017-04-11 15:30:00,65.47,65.56,65.45,65.52,47804.0,47.1292,47.194,47.1148,47.1652,47804.0
2017-04-11 15:35:00,65.52,65.59,65.5,65.57,53910.0,47.1652,47.2156,47.1508,47.2012,53910.0
2017-04-11 15:40:00,65.57,65.59,65.55,65.57,50453.0,47.2012,47.2156,47.1868,47.2012,50453.0
2017-04-11 15:45:00,65.56,65.65,65.56,65.65,101340.0,47.194,47.2587,47.194,47.2587,101340.0
2017-04-11 15:50:00,65.64,65.66,65.62,65.63,134372.0,47.2515,47.2659,47.2371,47.2443,134372.0
2017-04-11 15:55:00,65.64,65.65,65.55,65.64,232710.0,47.2515,47.2587,47.1868,47.2515,232710.0
2017-04-12 09:30:00,65.9,66.0,65.59,65.75,87526.0,47.4387,47.5107,47.2156,47.3307,87526.0
2017-04-12 09:35:00,65.75,65.79,65.57,65.66,14887.0,47.3307,47.3595,47.2012,47.2659,14887.0
2017-04-12 09:40:00,65.65,65.72,65.46,65.49,24455.0,47.2587,47.3091,47.122,47.1436,24455.0
2017-04-12 09:45:00,65.49,65.71,65.46,65.62,20117.0,47.1436,47.3019,47.122,47.2371,20117.0
2017-04-12 09:50:00,65.62,65.77,65.6,65.72,14966.0,47.2371,47.3451,47.2227,47.3091,14966.0
2017-04-12 09:55:00,65.71,65.74,65.63,65.74,23172.0,47.3019,47.3235,47.2443,47.3235,23172.0
2017-04-12 10:00:00,65.77,65.79,65.64,65.72,38504.0,47.3451,47.3595,47.2515,47.3091,38504.0
2017-04-12 10:05:00,65.74,65.89,65.73,65.78,43833.0,47.3235,47.4315,47.3163,47.3523,43833.0
2017-04-12 10:10:00,65.8,65.94,65.8,65.93,24192.0,47.3667,47.4675,47.3667,47.4603,24192.0
2017-04-12 10:15:00,65.92,66.04,65.89,66.03,45531.0,47.4531,47.5395,47.4315,47.5323,45531.0
2017-04-12 10:20:00,66.04,66.06,65.98,66.02,25927.0,47.5395,47.5539,47.4963,47.5251,25927.0
2017-04-12 10:25:00,66.01,66.01,65.8,65.8,31615.0,47.5179,47.5179,47.3667,47.3667,31615.0
2017-04-12 10:30:00,65.86,66.25,65.83,66.1,138372.0,47.4099,47.6907,47.3883,47.5827,138372.0
2017-04-12 10:35:00,66.1,66.17,65.86,65.91,26408.0,47.5827,47.6331,47.4099,47.4459,26408.0
2017-04-12 10:40:00,65.89,65.89,65.66,65.66,24374.0,47.4315,47.4315,47.2659,47.2659,24374.0
2017-04-12 10:45:00,65.63,65.65,65.51,65.56,27900.0,47.2443,47.2587,47.158,47.194,27900.0
2017-04-12 10:50:00,65.55,65.76,65.52,65.72,26281.0,47.1868,47.3379,47.1652,47.3091,26281.0
2017-04-12 10:55:00,65.72,65.82,65.71,65.72,20455.0,47.3091,47.3811,47.3019,47.3091,20455.0
2017-04-12 11:00:00,65.72,65.79,65.72,65.72,14895.0,47.3091,47.3595,47.3091,47.3091,14895.0
2017-04-12 11:05:00,65.72,65.82,65.72,65.79,17262.0,47.3091,47.3811,47.3091,47.3595,17262.0
2017-04-12 11:10:00,65.78,65.78,65.69,65.69,16651.0,47.3523,47.3523,47.2875,47.2875,16651.0
2017-04-12 11:15:00,65.7,65.74,65.62,65.65,17255.0,47.2947,47.3235,47.2371,47.2587,17255.0
2017-04-12 11:20:00,65.65,65.66,65.59,65.61,20197.0,47.2587,47.2659,47.2156,47.2299,20197.0
2017-04-12 11:25:00,65.61,65.63,65.58,65.6,12597.0,47.2299,47.2443,47.2084,47.2227,12597.0
2017-04-12 11:30:00,65.59,65.59,65.55,65.55,15106.0,47.2156,47.2156,47.1868,47.1868,15106.0
2017-04-12 11:35:00,65.54,65.55,65.46,65.49,24085.0,47.1796,47.1868,47.122,47.1436,24085.0
2017-04-12 11:40:00,65.49,65.57,65.47,65.56,15739.0,47.1436,47.2012,47.1292,47.194,15739.0
2017-04-12 11:45:00,65.56,65.58,65.51,65.52,73341.0,47.194,47.2084,47.158,47.1652,73341.0
2017-04-12 11:50:00,65.54,65.54,65.39,65.39,28524.0,47.1796,47.1796,47.0716,47.0716,28524.0
2017-04-12 11:55:00,65.4,65.43,65.32,65.4,20495.0,47.0788,47.1004,47.0212,47.0788,20495.0
2017-04-12 12:00:00,65.4,65.44,65.38,65.41,14743.0,47.0788,47.1076,47.0644,47.086,14743.0
2017-04-12 12:05:00,65.39,65.43,65.35,65.36,11484.0,47.0716,47.1004,47.0428,47.05,11484.0
2017-04-12 12:10:00,65.34,65.4,65.32,65.35,19125.0,47.0356,47.0788,47.0212,47.0428,19125.0
2017-04-12 12:15:00,65.37,65.4,65.33,65.33,12392.0,47.0572,47.0788,47.0284,47.0284,12392.0
2017-04-12 12:20:00,65.33,65.38,65.32,65.35,17501.0,47.0284,47.0644,47.0212,47.0428,17501.0
2017-04-12 12:25:00,65.36,65.38,65.34,65.37,26823.0,47.05,47.0644,47.0356,47.0572,26823.0
2017-04-12 12:30:00,65.38,65.39,65.34,65.38,10023.0,47.0644,47.0716,47.0356,47.0644,10023.0
2017-04-12 12:35:00,65.37,65.43,65.37,65.39,18762.0,47.0572,47.1004,47.0572,47.0716,18762.0
2017-04-12 12:40:00,65.4,65.51,65.38,65.51,11572.0,47.0788,47.158,47.0644,47.158,11572.0
2017-04-12 12:45:00,65.5,65.52,65.48,65.5,30238.0,47.1508,47.1652,47.1364,47.1508,30238.0
2017-04-12 12:50:00,65.51,65.52,65.45,65.46,22571.0,47.158,47.1652,47.1148,47.122,22571.0
2017-04-12 12:55:00,65.46,65.47,65.43,65.45,13504.0,47.122,47.1292,47.1004,47.1148,13504.0
2017-04-12 13:00:00,65.45,65.6,65.44,65.57,31823.0,47.1148,47.2227,47.1076,47.2012,31823.0
2017-04-12 13:05:00,65.56,65.61,65.53,65.58,20727.0,47.194,47.2299,47.1724,47.2084,20727.0
2017-04-12 13:10:00,65.58,65.62,65.5,65.51,12770.0,47.2084,47.2371,47.1508,47.158,12770.0
2017-04-12 13:15:00,65.51,65.53,65.5,65.51,16713.0,47.158,47.1724,47.1508,47.158,16713.0
2017-04-12 13:20:00,65.51,65.51,65.46,65.49,16778.0,47.158,47.158,47.122,47.1436,16778.0
2017-04-12 13:25:00,65.49,65.49,65.41,65.41,23981.0,47.1436,47.1436,47.086,47.086,23981.0
2017-04-12 13:30:00,65.42,65.44,65.4,65.44,11867.0,47.0932,47.1076,47.0788,47.1076,11867.0
2017-04-12 13:35:00,65.44,65.53,65.42,65.53,20140.0,47.1076,47.1724,47.0932,47.1724,20140.0
2017-04-12 13:40:00,65.52,65.58,65.51,65.55,14249.0,47.1652,47.2084,47.158,47.1868,14249.0
2017-04-12 13:45:00,65.55,65.58,65.52,65.54,33492.0,47.1868,47.2084,47.1652,47.1796,33492.0
2017-04-12 13:50:00,65.54,65.55,65.46,65.46,18835.0,47.1796,47.1868,47.122,47.122,18835.0
2017-04-12 13:55:00,65.45,65.6,65.45,65.59,24316.0,47.1148,47.2227,47.1148,47.2156,24316.0
2017-04-12 14:00:00,65.59,65.61,65.54,65.58,28685.0,47.2156,47.2299,47.1796,47.2084,28685.0
2017-04-12 14:05:00,65.58,65.67,65.58,65.65,13218.0,47.2084,47.2731,47.2084,47.2587,13218.0
2017-04-12 14:10:00,65.64,65.66,65.62,65.63,11587.0,47.2515,47.2659,47.2371,47.2443,11587.0
2017-04-12 14:15:00,65.62,65.63,65.6,65.6,12992.0,47.2371,47.2443,47.2227,47.2227,12992.0
2017-04-12 14:20:00,65.6,65.63,65.57,65.57,20308.0,47.2227,47.2443,47.2012,47.2012,20308.0
2017-04-12 14:25:00,65.58,65.58,65.51,65.53,21838.0,47.2084,47.2084,47.158,47.1724,21838.0
2017-04-12 14:30:00,65.53,65.55,65.5,65.54,30416.0,47.1724,47.1868,47.1508,47.1796,30416.0
2017-04-12 14:35:00,65.53,65.53,65.43,65.44,31508.0,47.1724,47.1724,47.1004,47.1076,31508.0
2017-04-12 14:40:00,65.43,65.45,65.37,65.39,25763.0,47.1004,47.1148,47.0572,47.0716,25763.0
2017-04-12 14:45:00,65.38,65.42,65.37,65.38,15429.0,47.0644,47.0932,47.0572,47.0644,15429.0
2017-04-12 14:50:00,65.38,65.44,65.35,65.41,18859.0,47.0644,47.1076,47.0428,47.086,18859.0
2017-04-12 14:55:00,65.41,65.48,65.41,65.43,26235.0,47.086,47.1364,47.086,47.1004,26235.0
2017-04-12 15:00:00,65.44,65.45,65.38,65.45,19866.0,47.1076,47.1148,47.0644,47.1148,19866.0
2017-04-12 15:05:00,65.45,65.45,65.39,65.43,21753.0,47.1148,47.1148,47.0716,47.1004,21753.0
2017-04-12 15:10:00,65.43,65.46,65.32,65.38,41887.0,47.1004,47.122,47.0212,47.0644,41887.0
2017-04-12 15:15:00,65.38,65.44,65.3,65.33,30761.0,47.0644,47.1076,47.0068,47.0284,30761.0
2017-04-12 15:20:00,65.33,65.45,65.32,65.39,39601.0,47.0284,47.1148,47.0212,47.0716,39601.0
2017-04-12 15:25:00,65.39,65.43,65.3,65.35,48117.0,47.0716,47.1004,47.0068,47.0428,48117.0
2017-04-12 15:30:00,65.36,65.37,65.25,65.27,47599.0,47.05,47.0572,46.9708,46.9852,47599.0
2017-04-12 15:35:00,65.27,65.27,65.16,65.16,58138.0,46.9852,46.9852,46.906,46.906,58138.0
2017-04-12 15:40:00,65.17,65.2,65.12,65.13,47433.0,46.9132,46.9348,46.8772,46.8844,47433.0
2017-04-12 15:45:00,65.12,65.18,65.07,65.07,90756.0,46.8772,46.9204,46.8412,46.8412,90756.0
2017-04-12 15:50:00,65.08,65.17,65.07,65.1,117297.0,46.8484,46.9132,46.8412,46.8628,117297.0
2017-04-12 15:55:00,65.1,65.15,65.07,65.14,316237.0,46.8628,46.8988,46.8412,46.8916,316237.0
2017-04-13 09:30:00,65.17,65.37,65.1,65.19,57646.0,46.9132,47.0572,46.8628,46.9276,57646.0
2017-04-13 09:35:00,65.2,65.2,65.04,65.05,19583.0,46.9348,46.9348,46.8196,46.8268,19583.0
2017-04-13 09:40:00,65.05,65.08,64.95,64.96,43982.0,46.8268,46.8484,46.7548,46.762,43982.0
2017-04-13 09:45:00,64.95,64.97,64.85,64.88,41555.0,46.7548,46.7692,46.6829,46.7045,41555.0
2017-04-13 09:50:00,64.92,65.11,64.85,65.04,20381.0,46.7332,46.87,46.6829,46.8196,20381.0
2017-04-13 09:55:00,65.04,65.11,64.99,65.03,16241.0,46.8196,46.87,46.7836,46.8124,16241.0
2017-04-13 10:00:00,65.05,65.23,65.01,65.21,27670.0,46.8268,46.9564,46.798,46.942,27670.0
2017-04-13 10:05:00,65.2,65.32,65.2,65.2,11667.0,46.9348,47.0212,46.9348,46.9348,11667.0
2017-04-13 10:10:00,65.18,65.2,65.14,65.15,7916.0,46.9204,46.9348,46.8916,46.8988,7916.0
2017-04-13 10:15:00,65.12,65.16,65.05,65.06,37646.0,46.8772,46.906,46.8268,46.834,37646.0
2017-04-13 10:20:00,65.09,65.2,65.06,65.19,19615.0,46.8556,46.9348,46.834,46.9276,19615.0
2017-04-13 10:25:00,65.18,65.19,65.12,65.15,17071.0,46.9204,46.9276,46.8772,46.8988,17071.0
2017-04-13 10:30:00,65.13,65.19,65.12,65.17,22132.0,46.8844,46.9276,46.8772,46.9132,22132.0
2017-04-13 10:35:00,65.18,65.2,65.12,65.18,19254.0,46.9204,46.9348,46.8772,46.9204,19254.0
2017-04-13 10:40:00,65.18,65.36,65.15,65.36,19981.0,46.9204,47.05,46.8988,47.05,19981.0
2017-04-13 10:45:00,65.34,65.37,65.26,65.26,12353.0,47.0356,47.0572,46.978,46.978,12353.0
2017-04-13 10:50:00,65.26,65.33,65.23,65.29,13349.0,46.978,47.0284,46.9564,46.9996,13349.0
2017-04-13 10:55:00,65.3,65.32,65.24,65.26,17135.0,47.0068,47.0212,46.9636,46.978,17135.0
2017-04-13 11:00:00,65.28,65.41,65.28,65.38,28721.0,46.9924,47.086,46.9924,47.0644,28721.0
2017-04-13 11:05:00,65.39,65.4,65.36,65.39,14126.0,47.0716,47.0788,47.05,47.0716,14126.0
2017-04-13 11:10:00,65.4,65.42,65.38,65.4,22246.0,47.0788,47.0932,47.0644,47.0788,22246.0
2017-04-13 11:15:00,65.4,65.44,65.39,65.41,14005.0,47.0788,47.1076,47.0716,47.086,14005.0
2017-04-13 11:20:00,65.4,65.4,65.32,65.35,18927.0,47.0788,47.0788,47.0212,47.0428,18927.0
2017-04-13 11:25:00,65.34,65.39,65.34,65.35,5664.0,47.0356,47.0716,47.0356,47.0428,5664.0
2017-04-13 11:30:00,65.35,65.45,65.35,65.44,19157.0,47.0428,47.1148,47.0428,47.1076,19157.0
2017-04-13 11:35:00,65.44,65.5,65.43,65.49,28545.0,47.1076,47.1508,47.1004,47.1436,28545.0
2017-04-13 11:40:00,65.5,65.5,65.46,65.48,21859.0,47.1508,47.1508,47.122,47.1364,21859.0
2017-04-13 11:45:00,65.48,65.5,65.47,65.49,32449.0,47.1364,47.1508,47.1292,47.1436,32449.0
2017-04-13 11:50:00,65.5,65.55,65.48,65.53,18011.0,47.1508,47.1868,47.1364,47.1724,18011.0
2017-04-13 11:55:00,65.55,65.62,65.55,65.62,35309.0,47.1868,47.2371,47.1868,47.2371,35309.0
2017-04-13 12:00:00,65.62,65.63,65.43,65.44,39788.0,47.2371,47.2443,47.1004,47.1076,39788.0
2017-04-13 12:05:00,65.43,65.44,65.26,65.3,24683.0,47.1004,47.1076,46.978,47.0068,24683.0
2017-04-13 12:10:00,65.28,65.31,65.21,65.23,16095.0,46.9924,47.014,46.942,46.9564,16095.0
2017-04-13 12:15:00,65.21,65.23,65.03,65.11,42096.0,46.942,46.9564,46.8124,46.87,42096.0
2017-04-13 12:20:00,65.11,65.11,65.01,65.02,14070.0,46.87,46.87,46.798,46.8052,14070.0
2017-04-13 12:25:00,65.01,65.06,65.01,65.05,11279.0,46.798,46.834,46.798,46.8268,11279.0
2017-04-13 12:30:00,65.06,65.07,64.95,65.0,31694.0,46.834,46.8412,46.7548,46.7908,31694.0
2017-04-13 12:35:00,65.0,65.07,64.99,65.02,19358.0,46.7908,46.8412,46.7836,46.8052,19358.0
2017-04-13 12:40:00,65.04,65.04,64.95,64.98,20864.0,46.8196,46.8196,46.7548,46.7764,20864.0
2017-04-13 12:45:00,64.96,64.98,64.91,64.92,20021.0,46.762,46.7764,46.726,46.7332,20021.0
2017-04-13 12:50:00,64.92,65.04,64.91,65.0,17243.0,46.7332,46.8196,46.726,46.7908,17243.0
2017-04-13 12:55:00,64.99,65.03,64.96,65.02,13308.0,46.7836,46.8124,46.762,46.8052,13308.0
2017-04-13 13:00:00,65.02,65.02,64.87,64.89,20760.0,46.8052,46.8052,46.6973,46.7116,20760.0
2017-04-13 13:05:00,64.89,64.91,64.85,64.86,21886.0,46.7116,46.726,46.6829,46.6901,21886.0
2017-04-13 13:10:00,64.86,64.91,64.85,64.88,23366.0,46.6901,46.726,46.6829,46.7045,23366.0
2017-04-13 13:15:00,64.89,64.92,64.88,64.9,9711.0,46.7116,46.7332,46.7045,46.7188,9711.0
2017-04-13 13:20:00,64.91,64.94,64.85,64.86,19055.0,46.726,46.7476,46.6829,46.6901,19055.0
2017-04-13 13:25:00,64.86,64.97,64.85,64.96,18626.0,46.6901,46.7692,46.6829,46.762,18626.0
2017-04-13 13:30:00,64.98,65.04,64.97,64.98,18005.0,46.7764,46.8196,46.7692,46.7764,18005.0
2017-04-13 13:35:00,64.96,64.98,64.94,64.95,11712.0,46.762,46.7764,46.7476,46.7548,11712.0
2017-04-13 13:40:00,64.96,64.97,64.9,64.9,15380.0,46.762,46.7692,46.7188,46.7188,15380.0
2017-04-13 13:45:00,64.88,64.89,64.83,64.85,91130.0,46.7045,46.7116,46.6685,46.6829,91130.0
2017-04-13 13:50:00,64.85,64.89,64.85,64.85,21744.0,46.6829,46.7116,46.6829,46.6829,21744.0
2017-04-13 13:55:00,64.86,64.86,64.8,64.81,52765.0,46.6901,46.6901,46.6469,46.6541,52765.0
2017-04-13 14:00:00,64.81,64.83,64.78,64.82,43125.0,46.6541,46.6685,46.6325,46.6613,43125.0
2017-04-13 14:05:00,64.82,64.94,64.82,64.94,19907.0,46.6613,46.7476,46.6613,46.7476,19907.0
2017-04-13 14:10:00,64.94,64.96,64.84,64.87,28656.0,46.7476,46.762,46.6757,46.6973,28656.0
2017-04-13 14:15:00,64.87,64.9,64.82,64.9,20123.0,46.6973,46.7188,46.6613,46.7188,20123.0
2017-04-13 14:20:00,64.91,65.0,64.9,64.91,20329.0,46.726,46.7908,46.7188,46.726,20329.0
2017-04-13 14:25:00,64.91,64.99,64.9,64.95,16659.0,46.726,46.7836,46.7188,46.7548,16659.0
2017-04-13 14:30:00,64.94,64.96,64.91,64.91,21372.0,46.7476,46.762,46.726,46.726,21372.0
2017-04-13 14:35:00,64.92,64.92,64.84,64.84,18536.0,46.7332,46.7332,46.6757,46.6757,18536.0
2017-04-13 14:40:00,64.85,64.94,64.85,64.89,24149.0,46.6829,46.7476,46.6829,46.7116,24149.0
2017-04-13 14:45:00,64.9,64.92,64.86,64.87,15268.0,46.7188,46.7332,46.6901,46.6973,15268.0
2017-04-13 14:50:00,64.88,64.91,64.83,64.86,24106.0,46.7045,46.726,46.6685,46.6901,24106.0
2017-04-13 14:55:00,64.85,64.92,64.84,64.89,19274.0,46.6829,46.7332,46.6757,46.7116,19274.0
2017-04-13 15:00:00,64.89,64.95,64.86,64.88,25053.0,46.7116,46.7548,46.6901,46.7045,25053.0
2017-04-13 15:05:00,64.87,64.88,64.82,64.83,32010.0,46.6973,46.7045,46.6613,46.6685,32010.0
2017-04-13 15:10:00,64.82,64.86,64.79,64.82,23075.0,46.6613,46.6901,46.6397,46.6613,23075.0
2017-04-13 15:15:00,64.81,64.86,64.76,64.84,36594.0,46.6541,46.6901,46.6181,46.6757,36594.0
2017-04-13 15:20:00,64.84,64.88,64.81,64.86,22963.0,46.6757,46.7045,46.6541,46.6901,22963.0
2017-04-13 15:25:00,64.85,64.89,64.81,64.84,29715.0,46.6829,46.7116,46.6541,46.6757,29715.0
2017-04-13 15:30:00,64.83,64.88,64.76,64.77,48219.0,46.6685,46.7045,46.6181,46.6253,48219.0
2017-04-13 15:35:00,64.76,64.77,64.66,64.66,213910.0,46.6181,46.6253,46.5461,46.5461,213910.0
2017-04-13 15:40:00,64.66,64.68,64.58,64.59,113385.0,46.5461,46.5605,46.4885,46.4957,113385.0
2017-04-13 15:45:00,64.59,64.83,64.58,64.82,90344.0,46.4957,46.6685,46.4885,46.6613,90344.0
2017-04-13 15:50:00,64.82,64.83,64.73,64.74,84286.0,46.6613,46.6685,46.5965,46.6037,84286.0
2017-04-13 15:55:00,64.73,64.75,64.69,64.69,173504.0,46.5965,46.6109,46.5677,46.5677,173504.0
2017-04-17 09:30:00,64.74,64.89,64.74,64.85,61728.0,46.6037,46.7116,46.6037,46.6829,61728.0
2017-04-17 09:35:00,64.82,64.83,64.65,64.67,16962.0,46.6613,46.6685,46.5389,46.5533,16962.0
2017-04-17 09:40:00,64.71,64.76,64.65,64.76,7004.0,46.5821,46.6181,46.5389,46.6181,7004.0
2017-04-17 09:45:00,64.75,64.84,64.7,64.79,12577.0,46.6109,46.6757,46.5749,46.6397,12577.0
2017-04-17 09:50:00,64.8,64.82,64.75,64.82,11122.0,46.6469,46.6613,46.6109,46.6613,11122.0
2017-04-17 09:55:00,64.8,64.82,64.76,64.76,13295.0,46.6469,46.6613,46.6181,46.6181,13295.0
2017-04-17 10:00:00,64.76,64.85,64.74,64.83,13020.0,46.6181,46.6829,46.6037,46.6685,13020.0
2017-04-17 10:05:00,64.85,64.91,64.83,64.89,27423.0,46.6829,46.726,46.6685,46.7116,27423.0
2017-04-17 10:10:00,64.89,65.05,64.81,65.05,46697.0,46.7116,46.8268,46.6541,46.8268,46697.0
2017-04-17 10:15:00,65.05,65.14,65.03,65.08,53212.0,46.8268,46.8916,46.8124,46.8484,53212.0
2017-04-17 10:20:00,65.06,65.08,65.03,65.05,16052.0,46.834,46.8484,46.8124,46.8268,16052.0
2017-04-17 10:25:00,65.05,65.09,65.02,65.05,28067.0,46.8268,46.8556,46.8052,46.8268,28067.0
2017-04-17 10:30:00,65.03,65.06,64.98,64.99,14941.0,46.8124,46.834,46.7764,46.7836,14941.0
2017-04-17 10:35:00,64.99,65.02,64.85,64.89,15765.0,46.7836,46.8052,46.6829,46.7116,15765.0
2017-04-17 10:40:00,64.91,64.92,64.75,64.81,14682.0,46.726,46.7332,46.6109,46.6541,14682.0
2017-04-17 10:45:00,64.78,64.88,64.78,64.84,8568.0,46.6325,46.7045,46.6325,46.6757,8568.0
2017-04-17 10:50:00,64.83,64.94,64.78,64.9,23023.0,46.6685,46.7476,46.6325,46.7188,23023.0
2017-04-17 10:55:00,64.92,64.97,64.9,64.94,7400.0,46.7332,46.7692,46.7188,46.7476,7400.0
2017-04-17 11:00:00,64.93,64.93,64.81,64.84,13616.0,46.7404,46.7404,46.6541,46.6757,13616.0
2017-04-17 11:05:00,64.85,64.87,64.77,64.77,13973.0,46.6829,46.6973,46.6253,46.6253,13973.0
2017-04-17 11:10:00,64.77,64.85,64.77,64.79,14990.0,46.6253,46.6829,46.6253,46.6397,14990.0
2017-04-17 11:15:00,64.8,64.82,64.75,64.8,13668.0,46.6469,46.6613,46.6109,46.6469,13668.0
2017-04-17 11:20:00,64.82,64.83,64.7,64.74,13323.0,46.6613,46.6685,46.5749,46.6037,13323.0
2017-04-17 11:25:00,64.76,64.83,64.76,64.79,10925.0,46.6181,46.6685,46.6181,46.6397,10925.0
2017-04-17 11:30:00,64.78,64.82,64.73,64.78,13908.0,46.6325,46.6613,46.5965,46.6325,13908.0
2017-04-17 11:35:00,64.78,64.86,64.77,64.86,19399.0,46.6325,46.6901,46.6253,46.6901,19399.0
2017-04-17 11:40:00,64.86,64.91,64.84,64.84,11631.0,46.6901,46.726,46.6757,46.6757,11631.0
2017-04-17 11:45:00,64.84,64.89,64.8,64.89,18177.0,46.6757,46.7116,46.6469,46.7116,18177.0
2017-04-17 11:50:00,64.88,64.95,64.87,64.89,31136.0,46.7045,46.7548,46.6973,46.7116,31136.0
2017-04-17 11:55:00,64.88,64.89,64.81,64.82,14000.0,46.7045,46.7116,46.6541,46.6613,14000.0
2017-04-17 12:00:00,64.81,64.92,64.81,64.87,10975.0,46.6541,46.7332,46.6541,46.6973,10975.0
2017-04-17 12:05:00,64.86,64.91,64.84,64.89,16788.0,46.6901,46.726,46.6757,46.7116,16788.0
2017-04-17 12:10:00,64.89,64.97,64.88,64.97,81010.0,46.7116,46.7692,46.7045,46.7692,81010.0
2017-04-17 12:15:00,64.96,64.99,64.92,64.96,10051.0,46.762,46.7836,46.7332,46.762,10051.0
2017-04-17 12:20:00,64.95,65.07,64.94,65.01,12939.0,46.7548,46.8412,46.7476,46.798,12939.0
2017-04-17 12:25:00,65.02,65.03,64.92,64.93,6169.0,46.8052,46.8124,46.7332,46.7404,6169.0
2017-04-17 12:30:00,64.91,65.0,64.91,64.96,57951.0,46.726,46.7908,46.726,46.762,57951.0
2017-04-17 12:35:00,64.93,64.95,64.88,64.94,7574.0,46.7404,46.7548,46.7045,46.7476,7574.0
2017-04-17 12:40:00,64.94,65.05,64.94,64.98,13868.0,46.7476,46.8268,46.7476,46.7764,13868.0
2017-04-17 12:45:00,64.97,64.97,64.92,64.92,5514.0,46.7692,46.7692,46.7332,46.7332,5514.0
2017-04-17 12:50:00,64.9,64.92,64.87,64.87,11683.0,46.7188,46.7332,46.6973,46.6973,11683.0
2017-04-17 12:55:00,64.87,64.92,64.87,64.91,12575.0,46.6973,46.7332,46.6973,46.726,12575.0
2017-04-17 13:00:00,64.9,64.91,64.88,64.91,7778.0,46.7188,46.726,46.7045,46.726,7778.0
2017-04-17 13:05:00,64.91,64.97,64.9,64.97,14035.0,46.726,46.7692,46.7188,46.7692,14035.0
2017-04-17 13:10:00,64.96,64.99,64.94,64.98,20118.0,46.762,46.7836,46.7476,46.7764,20118.0
2017-04-17 13:15:00,64.98,65.01,64.97,65.0,24131.0,46.7764,46.798,46.7692,46.7908,24131.0
2017-04-17 13:20:00,65.0,65.01,64.98,65.0,20165.0,46.7908,46.798,46.7764,46.7908,20165.0
2017-04-17 13:25:00,65.0,65.04,65.0,65.04,24385.0,46.7908,46.8196,46.7908,46.8196,24385.0
2017-04-17 13:30:00,65.03,65.05,64.97,64.97,11268.0,46.8124,46.8268,46.7692,46.7692,11268.0
2017-04-17 13:35:00,64.97,64.98,64.92,64.97,11232.0,46.7692,46.7764,46.7332,46.7692,11232.0
2017-04-17 13:40:00,64.97,64.99,64.92,64.92,12821.0,46.7692,46.7836,46.7332,46.7332,12821.0
2017-04-17 13:45:00,64.91,64.99,64.9,64.99,20871.0,46.726,46.7836,46.7188,46.7836,20871.0
2017-04-17 13:50:00,64.98,64.99,64.96,64.97,16139.0,46.7764,46.7836,46.762,46.7692,16139.0
2017-04-17 13:55:00,64.98,65.04,64.97,65.03,18004.0,46.7764,46.8196,46.7692,46.8124,18004.0
2017-04-17 14:00:00,65.03,65.05,65.01,65.04,18552.0,46.8124,46.8268,46.798,46.8196,18552.0
2017-04-17 14:05:00,65.03,65.08,65.03,65.08,28334.0,46.8124,46.8484,46.8124,46.8484,28334.0
2017-04-17 14:10:00,65.08,65.1,65.06,65.09,16081.0,46.8484,46.8628,46.834,46.8556,16081.0
2017-04-17 14:15:00,65.09,65.12,65.09,65.12,23630.0,46.8556,46.8772,46.8556,46.8772,23630.0
2017-04-17 14:20:00,65.11,65.13,65.01,65.02,21103.0,46.87,46.8844,46.798,46.8052,21103.0
2017-04-17 14:25:00,65.02,65.09,65.0,65.03,20434.0,46.8052,46.8556,46.7908,46.8124,20434.0
2017-04-17 14:30:00,65.05,65.08,65.05,65.06,8366.0,46.8268,46.8484,46.8268,46.834,8366.0
2017-04-17 14:35:00,65.06,65.07,65.01,65.05,9360.0,46.834,46.8412,46.798,46.8268,9360.0
2017-04-17 14:40:00,65.05,65.06,65.0,65.03,10843.0,46.8268,46.834,46.7908,46.8124,10843.0
2017-04-17 14:45:00,65.03,65.07,65.0,65.01,15764.0,46.8124,46.8412,46.7908,46.798,15764.0
2017-04-17 14:50:00,65.0,65.01,64.97,64.97,10466.0,46.7908,46.798,46.7692,46.7692,10466.0
2017-04-17 14:55:00,64.98,64.98,64.92,64.95,10932.0,46.7764,46.7764,46.7332,46.7548,10932.0
2017-04-17 15:00:00,64.94,64.97,64.87,64.88,28943.0,46.7476,46.7692,46.6973,46.7045,28943.0
2017-04-17 15:05:00,64.89,64.92,64.88,64.91,15135.0,46.7116,46.7332,46.7045,46.726,15135.0
2017-04-17 15:10:00,64.91,64.92,64.88,64.92,10984.0,46.726,46.7332,46.7045,46.7332,10984.0
2017-04-17 15:15:00,64.91,65.0,64.9,65.0,46057.0,46.726,46.7908,46.7188,46.7908,46057.0
2017-04-17 15:20:00,65.0,65.0,64.95,64.98,23180.0,46.7908,46.7908,46.7548,46.7764,23180.0
2017-04-17 15:25:00,64.98,65.06,64.97,65.05,37530.0,46.7764,46.834,46.7692,46.8268,37530.0
2017-04-17 15:30:00,65.04,65.09,65.04,65.08,40665.0,46.8196,46.8556,46.8196,46.8484,40665.0
2017-04-17 15:35:00,65.09,65.15,65.08,65.15,57050.0,46.8556,46.8988,46.8484,46.8988,57050.0
2017-04-17 15:40:00,65.15,65.16,65.06,65.08,61792.0,46.8988,46.906,46.834,46.8484,61792.0
2017-04-17 15:45:00,65.08,65.12,65.08,65.11,46863.0,46.8484,46.8772,46.8484,46.87,46863.0
2017-04-17 15:50:00,65.12,65.16,65.09,65.13,65888.0,46.8772,46.906,46.8556,46.8844,65888.0
2017-04-17 15:55:00,65.14,65.2,65.13,65.18,157885.0,46.8916,46.9348,46.8844,46.9204,157885.0
2017-04-18 09:30:00,64.93,64.96,64.65,64.82,62676.0,46.7404,46.762,46.5389,46.6613,62676.0
2017-04-18 09:35:00,64.81,64.91,64.74,64.89,91372.0,46.6541,46.726,46.6037,46.7116,91372.0
2017-04-18 09:40:00,64.88,64.97,64.66,64.93,48505.0,46.7045,46.7692,46.5461,46.7404,48505.0
2017-04-18 09:45:00,64.95,65.0,64.92,64.92,11909.0,46.7548,46.7908,46.7332,46.7332,11909.0
2017-04-18 09:50:00,64.94,64.97,64.91,64.95,42728.0,46.7476,46.7692,46.726,46.7548,42728.0
2017-04-18 09:55:00,64.96,65.05,64.96,65.03,59616.0,46.762,46.8268,46.762,46.8124,59616.0
2017-04-18 10:00:00,65.03,65.1,64.92,64.92,42782.0,46.8124,46.8628,46.7332,46.7332,42782.0
2017-04-18 10:05:00,64.93,64.93,64.84,64.84,61181.0,46.7404,46.7404,46.6757,46.6757,61181.0
2017-04-18 10:10:00,64.85,64.93,64.78,64.93,60238.0,46.6829,46.7404,46.6325,46.7404,60238.0
2017-04-18 10:15:00,64.92,64.95,64.78,64.81,36415.0,46.7332,46.7548,46.6325,46.6541,36415.0
2017-04-18 10:20:00,64.8,64.83,64.75,64.82,44052.0,46.6469,46.6685,46.6109,46.6613,44052.0
2017-04-18 10:25:00,64.81,64.83,64.7,64.7,98588.0,46.6541,46.6685,46.5749,46.5749,98588.0
2017-04-18 10:30:00,64.7,64.74,64.62,64.71,44378.0,46.5749,46.6037,46.5173,46.5821,44378.0
2017-04-18 10:35:00,64.7,64.74,64.67,64.72,71868.0,46.5749,46.6037,46.5533,46.5893,71868.0
2017-04-18 10:40:00,64.72,64.72,64.64,64.69,29028.0,46.5893,46.5893,46.5317,46.5677,29028.0
2017-04-18 10:45:00,64.69,64.69,64.46,64.52,106583.0,46.5677,46.5677,46.4021,46.4453,106583.0
2017-04-18 10:50:00,64.51,64.51,64.35,64.4,77355.0,46.4381,46.4381,46.3229,46.3589,77355.0
2017-04-18 10:55:00,64.4,64.4,64.34,64.34,75911.0,46.3589,46.3589,46.3157,46.3157,75911.0
2017-04-18 11:00:00,64.34,64.38,64.24,64.27,90103.0,46.3157,46.3445,46.2437,46.2653,90103.0
2017-04-18 11:05:00,64.28,64.3,64.26,64.3,47805.0,46.2725,46.2869,46.2581,46.2869,47805.0
2017-04-18 11:10:00,64.3,64.37,64.3,64.35,53564.0,46.2869,46.3373,46.2869,46.3229,53564.0
2017-04-18 11:15:00,64.36,64.41,64.34,64.34,55207.0,46.3301,46.3661,46.3157,46.3157,55207.0
2017-04-18 11:20:00,64.35,64.39,64.29,64.39,27437.0,46.3229,46.3517,46.2797,46.3517,27437.0
2017-04-18 11:25:00,64.38,64.39,64.32,64.36,43467.0,46.3445,46.3517,46.3013,46.3301,43467.0
2017-04-18 11:30:00,64.36,64.37,64.29,64.32,39246.0,46.3301,46.3373,46.2797,46.3013,39246.0
2017-04-18 11:35:00,64.32,64.32,64.16,64.2,52431.0,46.3013,46.3013,46.1862,46.2149,52431.0
2017-04-18 11:40:00,64.2,64.21,64.06,64.08,42482.0,46.2149,46.2221,46.1142,46.1286,42482.0
2017-04-18 11:45:00,64.07,64.13,64.03,64.07,29193.0,46.1214,46.1646,46.0926,46.1214,29193.0
2017-04-18 11:50:00,64.06,64.06,63.89,63.9,127154.0,46.1142,46.1142,45.9918,45.999,127154.0
2017-04-18 11:55:00,63.91,63.91,63.71,63.71,81488.0,46.0062,46.0062,45.8622,45.8622,81488.0
2017-04-18 12:00:00,63.71,63.79,63.58,63.78,92017.0,45.8622,45.9198,45.7686,45.9126,92017.0
2017-04-18 12:05:00,63.79,63.9,63.74,63.89,42963.0,45.9198,45.999,45.8838,45.9918,42963.0
2017-04-18 12:10:00,63.87,63.92,63.77,63.85,71829.0,45.9774,46.0134,45.9054,45.963,71829.0
2017-04-18 12:15:00,63.86,63.88,63.65,63.65,49160.0,45.9702,45.9846,45.819,45.819,49160.0
2017-04-18 12:20:00,63.66,63.8,63.65,63.79,37969.0,45.8262,45.927,45.819,45.9198,37969.0
2017-04-18 12:25:00,63.8,63.85,63.76,63.77,99356.0,45.927,45.963,45.8982,45.9054,99356.0
2017-04-18 12:30:00,63.78,63.79,63.71,63.71,42352.0,45.9126,45.9198,45.8622,45.8622,42352.0
2017-04-18 12:35:00,63.71,63.72,63.58,63.6,80200.0,45.8622,45.8694,45.7686,45.783,80200.0
2017-04-18 12:40:00,63.58,63.75,63.58,63.73,28784.0,45.7686,45.891,45.7686,45.8766,28784.0
2017-04-18 12:45:00,63.72,63.73,63.59,63.62,21253.0,45.8694,45.8766,45.7758,45.7974,21253.0
2017-04-18 12:50:00,63.63,63.87,63.63,63.85,28257.0,45.8046,45.9774,45.8046,45.963,28257.0
2017-04-18 12:55:00,63.85,63.88,63.74,63.75,30385.0,45.963,45.9846,45.8838,45.891,30385.0
2017-04-18 13:00:00,63.75,63.77,63.63,63.63,27584.0,45.891,45.9054,45.8046,45.8046,27584.0
2017-04-18 13:05:00,63.63,63.72,63.62,63.72,20530.0,45.8046,45.8694,45.7974,45.8694,20530.0
2017-04-18 13:10:00,63.73,63.82,63.68,63.82,21957.0,45.8766,45.9414,45.8406,45.9414,21957.0
2017-04-18 13:15:00,63.82,63.82,63.77,63.78,17236.0,45.9414,45.9414,45.9054,45.9126,17236.0
2017-04-18 13:20:00,63.78,63.81,63.76,63.77,15032.0,45.9126,45.9342,45.8982,45.9054,15032.0
2017-04-18 13:25:00,63.78,63.83,63.77,63.81,15051.0,45.9126,45.9486,45.9054,45.9342,15051.0
2017-04-18 13:30:00,63.82,63.98,63.79,63.98,32465.0,45.9414,46.0566,45.9198,46.0566,32465.0
2017-04-18 13:35:00,63.99,64.04,63.97,64.01,27450.0,46.0638,46.0998,46.0494,46.0782,27450.0
2017-04-18 13:40:00,64.01,64.15,64.0,64.14,59466.0,46.0782,46.179,46.071,46.1718,59466.0
2017-04-18 13:45:00,64.14,64.2,64.08,64.09,50617.0,46.1718,46.2149,46.1286,46.1358,50617.0
2017-04-18 13:50:00,64.08,64.09,64.04,64.04,11522.0,46.1286,46.1358,46.0998,46.0998,11522.0
2017-04-18 13:55:00,64.05,64.07,64.0,64.02,24261.0,46.107,46.1214,46.071,46.0854,24261.0
2017-04-18 14:00:00,64.03,64.12,64.02,64.09,18151.0,46.0926,46.1574,46.0854,46.1358,18151.0
2017-04-18 14:05:00,64.08,64.11,64.02,64.07,19186.0,46.1286,46.1502,46.0854,46.1214,19186.0
2017-04-18 14:10:00,64.06,64.1,64.04,64.05,20425.0,46.1142,46.143,46.0998,46.107,20425.0
2017-04-18 14:15:00,64.06,64.1,64.03,64.05,24203.0,46.1142,46.143,46.0926,46.107,24203.0
2017-04-18 14:20:00,64.05,64.07,63.96,63.97,24487.0,46.107,46.1214,46.0422,46.0494,24487.0
2017-04-18 14:25:00,63.98,64.02,63.96,64.02,18910.0,46.0566,46.0854,46.0422,46.0854,18910.0
2017-04-18 14:30:00,64.03,64.07,63.98,64.0,23209.0,46.0926,46.1214,46.0566,46.071,23209.0
2017-04-18 14:35:00,64.0,64.05,63.99,64.0,21302.0,46.071,46.107,46.0638,46.071,21302.0
2017-04-18 14:40:00,64.0,64.03,63.96,63.96,16952.0,46.071,46.0926,46.0422,46.0422,16952.0
2017-04-18 14:45:00,63.96,64.04,63.94,64.04,23442.0,46.0422,46.0998,46.0278,46.0998,23442.0
2017-04-18 14:50:00,64.05,64.07,64.01,64.04,16797.0,46.107,46.1214,46.0782,46.0998,16797.0
2017-04-18 14:55:00,64.04,64.04,63.94,63.94,18323.0,46.0998,46.0998,46.0278,46.0278,18323.0
2017-04-18 15:00:00,63.95,63.97,63.93,63.94,27687.0,46.035,46.0494,46.0206,46.0278,27687.0
2017-04-18 15:05:00,63.94,63.98,63.92,63.96,16753.0,46.0278,46.0566,46.0134,46.0422,16753.0
2017-04-18 15:10:00,63.95,63.97,63.9,63.96,20873.0,46.035,46.0494,45.999,46.0422,20873.0
2017-04-18 15:15:00,63.96,63.98,63.92,63.98,22721.0,46.0422,46.0566,46.0134,46.0566,22721.0
2017-04-18 15:20:00,63.99,64.14,63.98,64.14,60232.0,46.0638,46.1718,46.0566,46.1718,60232.0
2017-04-18 15:25:00,64.15,64.18,64.11,64.11,44550.0,46.179,46.2005,46.1502,46.1502,44550.0
2017-04-18 15:30:00,64.12,64.15,64.08,64.1,50898.0,46.1574,46.179,46.1286,46.143,50898.0
2017-04-18 15:35:00,64.09,64.12,64.07,64.11,67371.0,46.1358,46.1574,46.1214,46.1502,67371.0
2017-04-18 15:40:00,64.11,64.17,64.07,64.08,62049.0,46.1502,46.1934,46.1214,46.1286,62049.0
2017-04-18 15:45:00,64.07,64.16,64.07,64.11,110771.0,46.1214,46.1862,46.1214,46.1502,110771.0
2017-04-18 15:50:00,64.12,64.15,64.06,64.12,182583.0,46.1574,46.179,46.1142,46.1574,182583.0
2017-04-18 15:55:00,64.13,64.24,64.1,64.14,289701.0,46.1646,46.2437,46.143,46.1718,289701.0
2017-04-19 09:30:00,64.22,64.22,63.71,63.71,77952.0,46.2293,46.2293,45.8622,45.8622,77952.0
2017-04-19 09:35:00,63.78,63.82,63.61,63.65,75953.0,45.9126,45.9414,45.7902,45.819,75953.0
2017-04-19 09:40:00,63.66,63.8,63.53,63.55,84496.0,45.8262,45.927,45.7326,45.747,84496.0
2017-04-19 09:45:00,63.57,63.87,63.56,63.71,31572.0,45.7614,45.9774,45.7542,45.8622,31572.0
2017-04-19 09:50:00,63.73,64.11,63.73,64.08,42086.0,45.8766,46.1502,45.8766,46.1286,42086.0
2017-04-19 09:55:00,64.08,64.13,63.88,63.96,56305.0,46.1286,46.1646,45.9846,46.0422,56305.0
2017-04-19 10:00:00,63.97,64.14,63.96,64.06,24497.0,46.0494,46.1718,46.0422,46.1142,24497.0
2017-04-19 10:05:00,64.03,64.13,64.0,64.12,29625.0,46.0926,46.1646,46.071,46.1574,29625.0
2017-04-19 10:10:00,64.12,64.22,64.09,64.21,45698.0,46.1574,46.2293,46.1358,46.2221,45698.0
2017-04-19 10:15:00,64.22,64.3,64.1,64.12,33653.0,46.2293,46.2869,46.143,46.1574,33653.0
2017-04-19 10:20:00,64.12,64.16,64.02,64.07,77772.0,46.1574,46.1862,46.0854,46.1214,77772.0
2017-04-19 10:25:00,64.09,64.31,64.07,64.31,67755.0,46.1358,46.2941,46.1214,46.2941,67755.0
2017-04-19 10:30:00,64.3,64.37,64.0,64.12,119788.0,46.2869,46.3373,46.071,46.1574,119788.0
2017-04-19 10:35:00,64.13,64.18,64.05,64.06,41814.0,46.1646,46.2005,46.107,46.1142,41814.0
2017-04-19 10:40:00,64.06,64.09,63.78,63.82,55343.0,46.1142,46.1358,45.9126,45.9414,55343.0
2017-04-19 10:45:00,63.83,63.85,63.56,63.57,137996.0,45.9486,45.963,45.7542,45.7614,137996.0
2017-04-19 10:50:00,63.57,63.77,63.55,63.73,67644.0,45.7614,45.9054,45.747,45.8766,67644.0
2017-04-19 10:55:00,63.72,63.75,63.61,63.62,41208.0,45.8694,45.891,45.7902,45.7974,41208.0
2017-04-19 11:00:00,63.63,63.75,63.62,63.68,37254.0,45.8046,45.891,45.7974,45.8406,37254.0
2017-04-19 11:05:00,63.68,63.71,63.65,63.68,41889.0,45.8406,45.8622,45.819,45.8406,41889.0
2017-04-19 11:10:00,63.67,63.67,63.62,63.64,50910.0,45.8334,45.8334,45.7974,45.8118,50910.0
2017-04-19 11:15:00,63.62,63.66,63.57,63.58,30425.0,45.7974,45.8262,45.7614,45.7686,30425.0
2017-04-19 11:20:00,63.58,63.65,63.58,63.63,28068.0,45.7686,45.819,45.7686,45.8046,28068.0
2017-04-19 11:25:00,63.63,63.65,63.59,63.64,31518.0,45.8046,45.819,45.7758,45.8118,31518.0
2017-04-19 11:30:00,63.63,63.71,63.62,63.7,24982.0,45.8046,45.8622,45.7974,45.855,24982.0
2017-04-19 11:35:00,63.7,63.7,63.62,63.64,26105.0,45.855,45.855,45.7974,45.8118,26105.0
2017-04-19 11:40:00,63.63,63.65,63.61,63.63,22950.0,45.8046,45.819,45.7902,45.8046,22950.0
2017-04-19 11:45:00,63.62,63.75,63.61,63.74,22882.0,45.7974,45.891,45.7902,45.8838,22882.0
2017-04-19 11:50:00,63.75,63.75,63.64,63.64,34165.0,45.891,45.891,45.8118,45.8118,34165.0
2017-04-19 11:55:00,63.65,63.65,63.44,63.49,67572.0,45.819,45.819,45.6679,45.7038,67572.0
2017-04-19 12:00:00,63.53,63.56,63.47,63.53,23355.0,45.7326,45.7542,45.6895,45.7326,23355.0
2017-04-19 12:05:00,63.52,63.53,63.41,63.42,33549.0,45.7254,45.7326,45.6463,45.6535,33549.0
2017-04-19 12:10:00,63.41,63.59,63.4,63.55,21521.0,45.6463,45.7758,45.6391,45.747,21521.0
2017-04-19 12:15:00,63.56,63.62,63.54,63.58,9816.0,45.7542,45.7974,45.7398,45.7686,9816.0
2017-04-19 12:20:00,63.59,63.63,63.53,63.61,15122.0,45.7758,45.8046,45.7326,45.7902,15122.0
2017-04-19 12:25:00,63.61,63.64,63.58,63.62,16744.0,45.7902,45.8118,45.7686,45.7974,16744.0
2017-04-19 12:30:00,63.62,63.72,63.62,63.7,28396.0,45.7974,45.8694,45.7974,45.855,28396.0
2017-04-19 12:35:00,63.71,63.72,63.63,63.64,12094.0,45.8622,45.8694,45.8046,45.8118,12094.0
2017-04-19 12:40:00,63.65,63.66,63.58,63.61,9060.0,45.819,45.8262,45.7686,45.7902,9060.0
2017-04-19 12:45:00,63.6,63.64,63.57,63.59,12739.0,45.783,45.8118,45.7614,45.7758,12739.0
2017-04-19 12:50:00,63.58,63.62,63.58,63.59,18636.0,45.7686,45.7974,45.7686,45.7758,18636.0
2017-04-19 12:55:00,63.6,63.67,63.6,63.62,21436.0,45.783,45.8334,45.783,45.7974,21436.0
2017-04-19 13:00:00,63.62,63.71,63.62,63.65,25848.0,45.7974,45.8622,45.7974,45.819,25848.0
2017-04-19 13:05:00,63.64,63.67,63.55,63.55,15151.0,45.8118,45.8334,45.747,45.747,15151.0
2017-04-19 13:10:00,63.55,63.6,63.43,63.47,29643.0,45.747,45.783,45.6607,45.6895,29643.0
2017-04-19 13:15:00,63.47,63.53,63.46,63.51,27023.0,45.6895,45.7326,45.6823,45.7182,27023.0
2017-04-19 13:20:00,63.5,63.62,63.47,63.59,17220.0,45.711,45.7974,45.6895,45.7758,17220.0
2017-04-19 13:25:00,63.57,63.6,63.52,63.55,17862.0,45.7614,45.783,45.7254,45.747,17862.0
2017-04-19 13:30:00,63.55,63.61,63.52,63.53,11065.0,45.747,45.7902,45.7254,45.7326,11065.0
2017-04-19 13:35:00,63.53,63.55,63.49,63.52,18013.0,45.7326,45.747,45.7038,45.7254,18013.0
2017-04-19 13:40:00,63.53,63.57,63.51,63.55,15603.0,45.7326,45.7614,45.7182,45.747,15603.0
2017-04-19 13:45:00,63.57,63.57,63.51,63.55,10402.0,45.7614,45.7614,45.7182,45.747,10402.0
2017-04-19 13:50:00,63.55,63.6,63.51,63.57,33588.0,45.747,45.783,45.7182,45.7614,33588.0
2017-04-19 13:55:00,63.56,63.58,63.5,63.56,24859.0,45.7542,45.7686,45.711,45.7542,24859.0
2017-04-19 14:00:00,63.56,63.57,63.4,63.41,46912.0,45.7542,45.7614,45.6391,45.6463,46912.0
2017-04-19 14:05:00,63.41,63.42,63.27,63.27,103894.0,45.6463,45.6535,45.5455,45.5455,103894.0
2017-04-19 14:10:00,63.28,63.43,63.27,63.38,19330.0,45.5527,45.6607,45.5455,45.6247,19330.0
2017-04-19 14:15:00,63.39,63.4,63.27,63.32,39329.0,45.6319,45.6391,45.5455,45.5815,39329.0
2017-04-19 14:20:00,63.33,63.36,63.28,63.32,27130.0,45.5887,45.6103,45.5527,45.5815,27130.0
2017-04-19 14:25:00,63.33,63.48,63.32,63.44,34270.0,45.5887,45.6966,45.5815,45.6679,34270.0
2017-04-19 14:30:00,63.45,63.58,63.43,63.52,62857.0,45.6751,45.7686,45.6607,45.7254,62857.0
2017-04-19 14:35:00,63.51,63.66,63.49,63.64,34435.0,45.7182,45.8262,45.7038,45.8118,34435.0
2017-04-19 14:40:00,63.63,63.65,63.57,63.57,26912.0,45.8046,45.819,45.7614,45.7614,26912.0
2017-04-19 14:45:00,63.55,63.58,63.47,63.47,15948.0,45.747,45.7686,45.6895,45.6895,15948.0
2017-04-19 14:50:00,63.46,63.48,63.34,63.44,29781.0,45.6823,45.6966,45.5959,45.6679,29781.0
2017-04-19 14:55:00,63.42,63.44,63.37,63.37,20500.0,45.6535,45.6679,45.6175,45.6175,20500.0
2017-04-19 15:00:00,63.37,63.43,63.33,63.4,32920.0,45.6175,45.6607,45.5887,45.6391,32920.0
2017-04-19 15:05:00,63.39,63.39,63.27,63.32,43850.0,45.6319,45.6319,45.5455,45.5815,43850.0
2017-04-19 15:10:00,63.32,63.42,63.31,63.4,47901.0,45.5815,45.6535,45.5743,45.6391,47901.0
2017-04-19 15:15:00,63.4,63.5,63.38,63.5,44003.0,45.6391,45.711,45.6247,45.711,44003.0
2017-04-19 15:20:00,63.49,63.52,63.43,63.48,46411.0,45.7038,45.7254,45.6607,45.6966,46411.0
2017-04-19 15:25:00,63.48,63.48,63.33,63.35,98338.0,45.6966,45.6966,45.5887,45.6031,98338.0
2017-04-19 15:30:00,63.35,63.37,63.28,63.33,62943.0,45.6031,45.6175,45.5527,45.5887,62943.0
2017-04-19 15:35:00,63.33,63.36,63.29,63.32,82688.0,45.5887,45.6103,45.5599,45.5815,82688.0
2017-04-19 15:40:00,63.32,63.34,63.26,63.29,72614.0,45.5815,45.5959,45.5383,45.5599,72614.0
2017-04-19 15:45:00,63.29,63.35,63.29,63.34,110111.0,45.5599,45.6031,45.5599,45.5959,110111.0
2017-04-19 15:50:00,63.34,63.36,63.28,63.35,148989.0,45.5959,45.6103,45.5527,45.6031,148989.0
2017-04-19 15:55:00,63.35,63.5,63.34,63.48,285525.0,45.6031,45.711,45.5959,45.6966,285525.0
2017-04-20 09:30:00,63.7,63.8,63.56,63.71,71949.0,45.855,45.927,45.7542,45.8622,71949.0
2017-04-20 09:35:00,63.73,63.82,63.58,63.79,25180.0,45.8766,45.9414,45.7686,45.9198,25180.0
2017-04-20 09:40:00,63.77,63.8,63.69,63.78,25666.0,45.9054,45.927,45.8478,45.9126,25666.0
2017-04-20 09:45:00,63.74,63.82,63.73,63.78,19771.0,45.8838,45.9414,45.8766,45.9126,19771.0
2017-04-20 09:50:00,63.77,63.88,63.74,63.79,24873.0,45.9054,45.9846,45.8838,45.9198,24873.0
2017-04-20 09:55:00,63.79,63.88,63.72,63.79,27731.0,45.9198,45.9846,45.8694,45.9198,27731.0
2017-04-20 10:00:00,63.82,63.98,63.82,63.9,37661.0,45.9414,46.0566,45.9414,45.999,37661.0
2017-04-20 10:05:00,63.9,63.92,63.81,63.91,32317.0,45.999,46.0134,45.9342,46.0062,32317.0
2017-04-20 10:10:00,63.92,64.04,63.91,63.93,31122.0,46.0134,46.0998,46.0062,46.0206,31122.0
2017-04-20 10:15:00,63.96,63.98,63.8,63.8,15245.0,46.0422,46.0566,45.927,45.927,15245.0
2017-04-20 10:20:00,63.82,63.98,63.81,63.96,17031.0,45.9414,46.0566,45.9342,46.0422,17031.0
2017-04-20 10:25:00,63.97,63.97,63.85,63.85,14922.0,46.0494,46.0494,45.963,45.963,14922.0
2017-04-20 10:30:00,63.87,63.96,63.86,63.89,22812.0,45.9774,46.0422,45.9702,45.9918,22812.0
2017-04-20 10:35:00,63.9,63.97,63.88,63.97,15080.0,45.999,46.0494,45.9846,46.0494,15080.0
2017-04-20 10:40:00,63.97,63.98,63.93,63.96,23717.0,46.0494,46.0566,46.0206,46.0422,23717.0
2017-04-20 10:45:00,63.98,64.01,63.93,63.95,22922.0,46.0566,46.0782,46.0206,46.035,22922.0
2017-04-20 10:50:00,63.95,64.03,63.89,63.99,18908.0,46.035,46.0926,45.9918,46.0638,18908.0
2017-04-20 10:55:00,63.98,64.04,63.96,64.01,13606.0,46.0566,46.0998,46.0422,46.0782,13606.0
2017-04-20 11:00:00,64.02,64.03,63.96,63.97,15347.0,46.0854,46.0926,46.0422,46.0494,15347.0
2017-04-20 11:05:00,63.95,64.03,63.94,64.01,17371.0,46.035,46.0926,46.0278,46.0782,17371.0
2017-04-20 11:10:00,64.03,64.07,64.01,64.05,49664.0,46.0926,46.1214,46.0782,46.107,49664.0
2017-04-20 11:15:00,64.07,64.1,64.03,64.09,50871.0,46.1214,46.143,46.0926,46.1358,50871.0
2017-04-20 11:20:00,64.1,64.17,64.07,64.14,29894.0,46.143,46.1934,46.1214,46.1718,29894.0
2017-04-20 11:25:00,64.14,64.28,64.13,64.22,37919.0,46.1718,46.2725,46.1646,46.2293,37919.0
2017-04-20 11:30:00,64.23,64.35,64.22,64.35,28162.0,46.2365,46.3229,46.2293,46.3229,28162.0
2017-04-20 11:35:00,64.34,64.4,64.3,64.37,17635.0,46.3157,46.3589,46.2869,46.3373,17635.0
2017-04-20 11:40:00,64.37,64.37,64.3,64.36,18068.0,46.3373,46.3373,46.2869,46.3301,18068.0
2017-04-20 11:45:00,64.36,64.38,64.3,64.35,28942.0,46.3301,46.3445,46.2869,46.3229,28942.0
2017-04-20 11:50:00,64.33,64.39,64.32,64.33,12272.0,46.3085,46.3517,46.3013,46.3085,12272.0
2017-04-20 11:55:00,64.33,64.43,64.31,64.42,29878.0,46.3085,46.3805,46.2941,46.3733,29878.0
2017-04-20 12:00:00,64.43,64.5,64.41,64.45,53679.0,46.3805,46.4309,46.3661,46.3949,53679.0
2017-04-20 12:05:00,64.45,64.47,64.4,64.44,69593.0,46.3949,46.4093,46.3589,46.3877,69593.0
2017-04-20 12:10:00,64.44,64.5,64.44,64.47,35456.0,46.3877,46.4309,46.3877,46.4093,35456.0
2017-04-20 12:15:00,64.49,64.49,64.45,64.48,7145.0,46.4237,46.4237,46.3949,46.4165,7145.0
2017-04-20 12:20:00,64.49,64.55,64.49,64.49,15569.0,46.4237,46.4669,46.4237,46.4237,15569.0
2017-04-20 12:25:00,64.49,64.5,64.45,64.45,17897.0,46.4237,46.4309,46.3949,46.3949,17897.0
2017-04-20 12:30:00,64.46,64.55,64.45,64.54,25031.0,46.4021,46.4669,46.3949,46.4597,25031.0
2017-04-20 12:35:00,64.53,64.53,64.51,64.51,8068.0,46.4525,46.4525,46.4381,46.4381,8068.0
2017-04-20 12:40:00,64.51,64.56,64.48,64.51,19507.0,46.4381,46.4741,46.4165,46.4381,19507.0
2017-04-20 12:45:00,64.5,64.54,64.5,64.54,12076.0,46.4309,46.4597,46.4309,46.4597,12076.0
2017-04-20 12:50:00,64.53,64.53,64.45,64.47,21336.0,46.4525,46.4525,46.3949,46.4093,21336.0
2017-04-20 12:55:00,64.46,64.47,64.37,64.39,12832.0,46.4021,46.4093,46.3373,46.3517,12832.0
2017-04-20 13:00:00,64.4,64.45,64.4,64.44,8388.0,46.3589,46.3949,46.3589,46.3877,8388.0
2017-04-20 13:05:00,64.43,64.43,64.37,64.38,8198.0,46.3805,46.3805,46.3373,46.3445,8198.0
2017-04-20 13:10:00,64.38,64.39,64.32,64.33,13244.0,46.3445,46.3517,46.3013,46.3085,13244.0
2017-04-20 13:15:00,64.33,64.38,64.33,64.35,9706.0,46.3085,46.3445,46.3085,46.3229,9706.0
2017-04-20 13:20:00,64.34,64.4,64.34,64.38,7463.0,46.3157,46.3589,46.3157,46.3445,7463.0
2017-04-20 13:25:00,64.38,64.47,64.36,64.47,13395.0,46.3445,46.4093,46.3301,46.4093,13395.0
2017-04-20 13:30:00,64.46,64.46,64.4,64.4,9175.0,46.4021,46.4021,46.3589,46.3589,9175.0
2017-04-20 13:35:00,64.41,64.46,64.41,64.45,16039.0,46.3661,46.4021,46.3661,46.3949,16039.0
2017-04-20 13:40:00,64.44,64.47,64.42,64.45,8296.0,46.3877,46.4093,46.3733,46.3949,8296.0
2017-04-20 13:45:00,64.45,64.52,64.45,64.48,12765.0,46.3949,46.4453,46.3949,46.4165,12765.0
2017-04-20 13:50:00,64.48,64.59,64.48,64.58,20907.0,46.4165,46.4957,46.4165,46.4885,20907.0
2017-04-20 13:55:00,64.59,64.66,64.57,64.64,18681.0,46.4957,46.5461,46.4813,46.5317,18681.0
2017-04-20 14:00:00,64.65,64.69,64.62,64.65,13865.0,46.5389,46.5677,46.5173,46.5389,13865.0
2017-04-20 14:05:00,64.66,64.71,64.64,64.65,19686.0,46.5461,46.5821,46.5317,46.5389,19686.0
2017-04-20 14:10:00,64.66,64.67,64.6,64.63,18866.0,46.5461,46.5533,46.5029,46.5245,18866.0
2017-04-20 14:15:00,64.63,64.63,64.56,64.57,20694.0,46.5245,46.5245,46.4741,46.4813,20694.0
2017-04-20 14:20:00,64.57,64.61,64.54,64.6,10311.0,46.4813,46.5101,46.4597,46.5029,10311.0
2017-04-20 14:25:00,64.57,64.62,64.54,64.54,15219.0,46.4813,46.5173,46.4597,46.4597,15219.0
2017-04-20 14:30:00,64.54,64.55,64.48,64.51,22497.0,46.4597,46.4669,46.4165,46.4381,22497.0
2017-04-20 14:35:00,64.5,64.58,64.48,64.55,19213.0,46.4309,46.4885,46.4165,46.4669,19213.0
2017-04-20 14:40:00,64.55,64.59,64.48,64.48,11935.0,46.4669,46.4957,46.4165,46.4165,11935.0
2017-04-20 14:45:00,64.48,64.49,64.41,64.46,14020.0,46.4165,46.4237,46.3661,46.4021,14020.0
2017-04-20 14:50:00,64.45,64.47,64.38,64.39,18292.0,46.3949,46.4093,46.3445,46.3517,18292.0
2017-04-20 14:55:00,64.39,64.42,64.35,64.35,14419.0,46.3517,46.3733,46.3229,46.3229,14419.0
2017-04-20 15:00:00,64.35,64.37,64.32,64.35,22376.0,46.3229,46.3373,46.3013,46.3229,22376.0
2017-04-20 15:05:00,64.34,64.35,64.21,64.21,22001.0,46.3157,46.3229,46.2221,46.2221,22001.0
2017-04-20 15:10:00,64.22,64.34,64.22,64.33,21708.0,46.2293,46.3157,46.2293,46.3085,21708.0
2017-04-20 15:15:00,64.33,64.35,64.27,64.29,19181.0,46.3085,46.3229,46.2653,46.2797,19181.0
2017-04-20 15:20:00,64.28,64.29,64.19,64.22,19755.0,46.2725,46.2797,46.2077,46.2293,19755.0
2017-04-20 15:25:00,64.22,64.26,64.18,64.24,21055.0,46.2293,46.2581,46.2005,46.2437,21055.0
2017-04-20 15:30:00,64.23,64.35,64.23,64.34,19392.0,46.2365,46.3229,46.2365,46.3157,19392.0
2017-04-20 15:35:00,64.33,64.34,64.26,64.3,35546.0,46.3085,46.3157,46.2581,46.2869,35546.0
2017-04-20 15:40:00,64.3,64.34,64.3,64.31,27922.0,46.2869,46.3157,46.2869,46.2941,27922.0
2017-04-20 15:45:00,64.32,64.32,64.24,64.3,54563.0,46.3013,46.3013,46.2437,46.2869,54563.0
2017-04-20 15:50:00,64.3,64.31,64.21,64.22,67274.0,46.2869,46.2941,46.2221,46.2293,67274.0
2017-04-20 15:55:00,64.21,64.24,64.09,64.11,268256.0,46.2221,46.2437,46.1358,46.1502,268256.0
2017-04-21 09:30:00,64.59,64.7,64.2,64.52,246614.0,46.4957,46.5749,46.2149,46.4453,246614.0
2017-04-21 09:35:00,64.52,64.65,64.46,64.61,35364.0,46.4453,46.5389,46.4021,46.5101,35364.0
2017-04-21 09:40:00,64.6,64.79,64.52,64.66,50346.0,46.5029,46.6397,46.4453,46.5461,50346.0
2017-04-21 09:45:00,64.65,64.68,64.51,64.59,35595.0,46.5389,46.5605,46.4381,46.4957,35595.0
2017-04-21 09:50:00,64.59,64.66,64.52,64.54,66033.0,46.4957,46.5461,46.4453,46.4597,66033.0
2017-04-21 09:55:00,64.52,64.62,64.41,64.52,25556.0,46.4453,46.5173,46.3661,46.4453,25556.0
2017-04-21 10:00:00,64.52,64.61,64.48,64.59,32250.0,46.4453,46.5101,46.4165,46.4957,32250.0
2017-04-21 10:05:00,64.57,64.63,64.54,64.58,23775.0,46.4813,46.5245,46.4597,46.4885,23775.0
2017-04-21 10:10:00,64.6,64.61,64.54,64.55,25502.0,46.5029,46.5101,46.4597,46.4669,25502.0
2017-04-21 10:15:00,64.59,64.68,64.56,64.67,26708.0,46.4957,46.5605,46.4741,46.5533,26708.0
2017-04-21 10:20:00,64.67,64.84,64.66,64.82,32643.0,46.5533,46.6757,46.5461,46.6613,32643.0
2017-04-21 10:25:00,64.82,64.92,64.8,64.9,47062.0,46.6613,46.7332,46.6469,46.7188,47062.0
2017-04-21 10:30:00,64.9,64.97,64.86,64.89,42050.0,46.7188,46.7692,46.6901,46.7116,42050.0
2017-04-21 10:35:00,64.89,64.9,64.82,64.88,88543.0,46.7116,46.7188,46.6613,46.7045,88543.0
2017-04-21 10:40:00,64.88,64.9,64.8,64.87,25085.0,46.7045,46.7188,46.6469,46.6973,25085.0
2017-04-21 10:45:00,64.87,64.97,64.86,64.93,59119.0,46.6973,46.7692,46.6901,46.7404,59119.0
2017-04-21 10:50:00,64.92,64.95,64.8,64.83,23261.0,46.7332,46.7548,46.6469,46.6685,23261.0
2017-04-21 10:55:00,64.83,64.85,64.76,64.77,51574.0,46.6685,46.6829,46.6181,46.6253,51574.0
2017-04-21 11:00:00,64.77,64.9,64.77,64.85,25725.0,46.6253,46.7188,46.6253,46.6829,25725.0
2017-04-21 11:05:00,64.86,64.99,64.86,64.95,57392.0,46.6901,46.7836,46.6901,46.7548,57392.0
2017-04-21 11:10:00,64.95,64.95,64.78,64.82,28523.0,46.7548,46.7548,46.6325,46.6613,28523.0
2017-04-21 11:15:00,64.8,64.95,64.78,64.9,22408.0,46.6469,46.7548,46.6325,46.7188,22408.0
2017-04-21 11:20:00,64.91,64.99,64.89,64.93,15124.0,46.726,46.7836,46.7116,46.7404,15124.0
2017-04-21 11:25:00,64.93,65.0,64.88,64.97,24437.0,46.7404,46.7908,46.7045,46.7692,24437.0
2017-04-21 11:30:00,64.98,64.98,64.9,64.93,22893.0,46.7764,46.7764,46.7188,46.7404,22893.0
2017-04-21 11:35:00,64.93,65.0,64.93,64.96,58693.0,46.7404,46.7908,46.7404,46.762,58693.0
2017-04-21 11:40:00,64.95,65.11,64.95,65.11,50340.0,46.7548,46.87,46.7548,46.87,50340.0
2017-04-21 11:45:00,65.1,65.2,65.1,65.19,40203.0,46.8628,46.9348,46.8628,46.9276,40203.0
2017-04-21 11:50:00,65.18,65.18,65.07,65.14,30564.0,46.9204,46.9204,46.8412,46.8916,30564.0
2017-04-21 11:55:00,65.12,65.12,65.01,65.01,26279.0,46.8772,46.8772,46.798,46.798,26279.0
2017-04-21 12:00:00,65.02,65.06,64.97,65.02,31456.0,46.8052,46.834,46.7692,46.8052,31456.0
2017-04-21 12:05:00,65.02,65.03,64.97,65.0,20472.0,46.8052,46.8124,46.7692,46.7908,20472.0
2017-04-21 12:10:00,64.99,65.03,64.95,64.96,18633.0,46.7836,46.8124,46.7548,46.762,18633.0
2017-04-21 12:15:00,64.97,64.97,64.92,64.95,14339.0,46.7692,46.7692,46.7332,46.7548,14339.0
2017-04-21 12:20:00,64.95,65.04,64.94,65.0,33888.0,46.7548,46.8196,46.7476,46.7908,33888.0
2017-04-21 12:25:00,65.0,65.04,64.97,64.98,36887.0,46.7908,46.8196,46.7692,46.7764,36887.0
2017-04-21 12:30:00,64.98,65.01,64.97,65.01,35417.0,46.7764,46.798,46.7692,46.798,35417.0
2017-04-21 12:35:00,65.02,65.03,64.93,64.95,25856.0,46.8052,46.8124,46.7404,46.7548,25856.0
2017-04-21 12:40:00,64.96,65.05,64.95,65.04,18477.0,46.762,46.8268,46.7548,46.8196,18477.0
2017-04-21 12:45:00,65.03,65.04,65.01,65.03,12198.0,46.8124,46.8196,46.798,46.8124,12198.0
2017-04-21 12:50:00,65.02,65.06,65.0,65.01,26513.0,46.8052,46.834,46.7908,46.798,26513.0
2017-04-21 12:55:00,65.02,65.04,65.0,65.01,16717.0,46.8052,46.8196,46.7908,46.798,16717.0
2017-04-21 13:00:00,65.02,65.05,65.0,65.04,22935.0,46.8052,46.8268,46.7908,46.8196,22935.0
2017-04-21 13:05:00,65.05,65.1,65.04,65.09,22046.0,46.8268,46.8628,46.8196,46.8556,22046.0
2017-04-21 13:10:00,65.08,65.12,64.98,65.11,70748.0,46.8484,46.8772,46.7764,46.87,70748.0
2017-04-21 13:15:00,65.11,65.13,64.98,64.99,36662.0,46.87,46.8844,46.7764,46.7836,36662.0
2017-04-21 13:20:00,65.0,65.0,64.92,64.97,19335.0,46.7908,46.7908,46.7332,46.7692,19335.0
2017-04-21 13:25:00,64.97,64.99,64.91,64.94,14474.0,46.7692,46.7836,46.726,46.7476,14474.0
2017-04-21 13:30:00,64.94,65.0,64.91,64.97,22907.0,46.7476,46.7908,46.726,46.7692,22907.0
2017-04-21 13:35:00,64.97,65.01,64.96,65.01,36723.0,46.7692,46.798,46.762,46.798,36723.0
2017-04-21 13:40:00,65.0,65.01,64.96,65.0,21482.0,46.7908,46.798,46.762,46.7908,21482.0
2017-04-21 13:45:00,65.0,65.0,64.97,64.98,15344.0,46.7908,46.7908,46.7692,46.7764,15344.0
2017-04-21 13:50:00,64.98,64.99,64.96,64.97,24810.0,46.7764,46.7836,46.762,46.7692,24810.0
2017-04-21 13:55:00,64.98,65.13,64.97,65.11,32543.0,46.7764,46.8844,46.7692,46.87,32543.0
2017-04-21 14:00:00,65.11,65.12,65.06,65.08,14737.0,46.87,46.8772,46.834,46.8484,14737.0
2017-04-21 14:05:00,65.08,65.11,65.07,65.1,18900.0,46.8484,46.87,46.8412,46.8628,18900.0
2017-04-21 14:10:00,65.11,65.16,65.1,65.14,27575.0,46.87,46.906,46.8628,46.8916,27575.0
2017-04-21 14:15:00,65.16,65.33,65.14,65.27,69247.0,46.906,47.0284,46.8916,46.9852,69247.0
2017-04-21 14:20:00,65.28,65.51,65.27,65.49,88908.0,46.9924,47.158,46.9852,47.1436,88908.0
2017-04-21 14:25:00,65.5,65.53,65.45,65.46,50940.0,47.1508,47.1724,47.1148,47.122,50940.0
2017-04-21 14:30:00,65.47,65.47,65.35,65.42,55746.0,47.1292,47.1292,47.0428,47.0932,55746.0
2017-04-21 14:35:00,65.41,65.5,65.39,65.5,54757.0,47.086,47.1508,47.0716,47.1508,54757.0
2017-04-21 14:40:00,65.5,65.63,65.48,65.59,105082.0,47.1508,47.2443,47.1364,47.2156,105082.0
2017-04-21 14:45:00,65.59,65.62,65.27,65.28,98886.0,47.2156,47.2371,46.9852,46.9924,98886.0
2017-04-21 14:50:00,65.28,65.38,65.27,65.36,61320.0,46.9924,47.0644,46.9852,47.05,61320.0
2017-04-21 14:55:00,65.35,65.49,65.33,65.46,71099.0,47.0428,47.1436,47.0284,47.122,71099.0
2017-04-21 15:00:00,65.46,65.5,65.4,65.5,73187.0,47.122,47.1508,47.0788,47.1508,73187.0
2017-04-21 15:05:00,65.5,65.5,65.34,65.43,92141.0,47.1508,47.1508,47.0356,47.1004,92141.0
2017-04-21 15:10:00,65.42,65.44,65.31,65.31,73755.0,47.0932,47.1076,47.014,47.014,73755.0
2017-04-21 15:15:00,65.3,65.33,65.26,65.31,47877.0,47.0068,47.0284,46.978,47.014,47877.0
2017-04-21 15:20:00,65.31,65.37,65.3,65.31,90983.0,47.014,47.0572,47.0068,47.014,90983.0
2017-04-21 15:25:00,65.32,65.47,65.28,65.42,94506.0,47.0212,47.1292,46.9924,47.0932,94506.0
2017-04-21 15:30:00,65.43,65.46,65.3,65.31,132267.0,47.1004,47.122,47.0068,47.014,132267.0
2017-04-21 15:35:00,65.32,65.44,65.31,65.44,112408.0,47.0212,47.1076,47.014,47.1076,112408.0
2017-04-21 15:40:00,65.44,65.51,65.33,65.51,129959.0,47.1076,47.158,47.0284,47.158,129959.0
2017-04-21 15:45:00,65.49,65.49,65.32,65.34,109014.0,47.1436,47.1436,47.0212,47.0356,109014.0
2017-04-21 15:50:00,65.34,65.35,65.28,65.3,120191.0,47.0356,47.0428,46.9924,47.0068,120191.0
2017-04-21 15:55:00,65.3,65.38,65.2,65.24,426861.0,47.0068,47.0644,46.9348,46.9636,426861.0
2017-04-24 09:30:00,65.7,66.34,65.7,66.2,106432.0,47.2947,47.7554,47.2947,47.6547,106432.0
2017-04-24 09:35:00,66.23,66.25,65.86,66.2,61972.0,47.6763,47.6907,47.4099,47.6547,61972.0
2017-04-24 09:40:00,66.22,66.62,66.19,66.56,119821.0,47.6691,47.957,47.6475,47.9138,119821.0
2017-04-24 09:45:00,66.55,66.65,66.52,66.59,86206.0,47.9066,47.9786,47.885,47.9354,86206.0
2017-04-24 09:50:00,66.6,66.65,66.49,66.56,84739.0,47.9426,47.9786,47.8634,47.9138,84739.0
2017-04-24 09:55:00,66.53,66.69,66.41,66.5,86906.0,47.8922,48.0074,47.8058,47.8706,86906.0
2017-04-24 10:00:00,66.54,66.79,66.52,66.71,92500.0,47.8994,48.0794,47.885,48.0218,92500.0
2017-04-24 10:05:00,66.71,66.72,66.42,66.44,74723.0,48.0218,48.029,47.813,47.8274,74723.0
2017-04-24 10:10:00,66.46,66.65,66.38,66.63,77618.0,47.8418,47.9786,47.7842,47.9642,77618.0
2017-04-24 10:15:00,66.64,66.78,66.6,66.7,77137.0,47.9714,48.0722,47.9426,48.0146,77137.0
2017-04-24 10:20:00,66.7,66.79,66.6,66.76,107105.0,48.0146,48.0794,47.9426,48.0578,107105.0
2017-04-24 10:25:00,66.77,66.85,66.5,66.84,108591.0,48.065,48.1226,47.8706,48.1154,108591.0
2017-04-24 10:30:00,66.86,66.86,66.69,66.78,95881.0,48.1298,48.1298,48.0074,48.0722,95881.0
2017-04-24 10:35:00,66.74,66.81,66.59,66.59,70060.0,48.0434,48.0938,47.9354,47.9354,70060.0
2017-04-24 10:40:00,66.6,66.6,66.37,66.47,56613.0,47.9426,47.9426,47.777,47.849,56613.0
2017-04-24 10:45:00,66.47,66.64,66.39,66.62,66123.0,47.849,47.9714,47.7914,47.957,66123.0
2017-04-24 10:50:00,66.63,66.75,66.5,66.5,57281.0,47.9642,48.0506,47.8706,47.8706,57281.0
2017-04-24 10:55:00,66.5,66.61,66.42,66.61,39497.0,47.8706,47.9498,47.813,47.9498,39497.0
2017-04-24 11:00:00,66.6,66.68,66.53,66.53,39129.0,47.9426,48.0002,47.8922,47.8922,39129.0
2017-04-24 11:05:00,66.53,66.78,66.52,66.77,35433.0,47.8922,48.0722,47.885,48.065,35433.0
2017-04-24 11:10:00,66.78,66.81,66.71,66.78,45482.0,48.0722,48.0938,48.0218,48.0722,45482.0
2017-04-24 11:15:00,66.78,66.78,66.45,66.49,76963.0,48.0722,48.0722,47.8346,47.8634,76963.0
2017-04-24 11:20:00,66.5,66.54,66.43,66.47,36568.0,47.8706,47.8994,47.8202,47.849,36568.0
2017-04-24 11:25:00,66.48,66.58,66.42,66.56,40134.0,47.8562,47.9282,47.813,47.9138,40134.0
2017-04-24 11:30:00,66.57,66.6,66.48,66.6,44494.0,47.921,47.9426,47.8562,47.9426,44494.0
2017-04-24 11:35:00,66.61,66.71,66.58,66.67,44566.0,47.9498,48.0218,47.9282,47.993,44566.0
2017-04-24 11:40:00,66.66,66.69,66.56,66.63,29493.0,47.9858,48.0074,47.9138,47.9642,29493.0
2017-04-24 11:45:00,66.64,66.75,66.6,66.73,50657.0,47.9714,48.0506,47.9426,48.0362,50657.0
2017-04-24 11:50:00,66.73,66.75,66.66,66.75,29264.0,48.0362,48.0506,47.9858,48.0506,29264.0
2017-04-24 11:55:00,66.75,66.76,66.64,66.65,36976.0,48.0506,48.0578,47.9714,47.9786,36976.0
2017-04-24 12:00:00,66.66,66.84,66.64,66.84,42181.0,47.9858,48.1154,47.9714,48.1154,42181.0
2017-04-24 12:05:00,66.83,66.88,66.79,66.87,35659.0,48.1082,48.1442,48.0794,48.137,35659.0
2017-04-24 12:10:00,66.87,66.95,66.87,66.93,43820.0,48.137,48.1946,48.137,48.1802,43820.0
2017-04-24 12:15:00,66.93,66.98,66.89,66.97,41162.0,48.1802,48.2162,48.1514,48.209,41162.0
2017-04-24 12:20:00,66.98,67.05,66.85,66.97,77394.0,48.2162,48.2665,48.1226,48.209,77394.0
2017-04-24 12:25:00,66.97,67.0,66.95,66.99,37497.0,48.209,48.2306,48.1946,48.2234,37497.0
2017-04-24 12:30:00,66.99,67.06,66.95,66.97,87432.0,48.2234,48.2737,48.1946,48.209,87432.0
2017-04-24 12:35:00,66.96,67.08,66.96,67.02,33591.0,48.2018,48.2881,48.2018,48.2449,33591.0
2017-04-24 12:40:00,67.02,67.08,66.98,67.02,30412.0,48.2449,48.2881,48.2162,48.2449,30412.0
2017-04-24 12:45:00,67.01,67.09,67.0,67.03,36668.0,48.2378,48.2953,48.2306,48.2521,36668.0
2017-04-24 12:50:00,67.03,67.08,67.02,67.07,251068.0,48.2521,48.2881,48.2449,48.2809,251068.0
2017-04-24 12:55:00,67.06,67.09,66.94,67.0,38017.0,48.2737,48.2953,48.1874,48.2306,38017.0
2017-04-24 13:00:00,66.98,67.07,66.96,67.06,28909.0,48.2162,48.2809,48.2018,48.2737,28909.0
2017-04-24 13:05:00,67.07,67.15,67.07,67.11,39651.0,48.2809,48.3385,48.2809,48.3097,39651.0
2017-04-24 13:10:00,67.1,67.15,67.06,67.15,45630.0,48.3025,48.3385,48.2737,48.3385,45630.0
2017-04-24 13:15:00,67.14,67.16,67.09,67.16,42807.0,48.3313,48.3457,48.2953,48.3457,42807.0
2017-04-24 13:20:00,67.16,67.16,67.03,67.05,50807.0,48.3457,48.3457,48.2521,48.2665,50807.0
2017-04-24 13:25:00,67.05,67.15,67.04,67.15,21795.0,48.2665,48.3385,48.2593,48.3385,21795.0
2017-04-24 13:30:00,67.15,67.21,67.12,67.21,29864.0,48.3385,48.3817,48.3169,48.3817,29864.0
2017-04-24 13:35:00,67.21,67.21,67.09,67.11,34963.0,48.3817,48.3817,48.2953,48.3097,34963.0
2017-04-24 13:40:00,67.1,67.12,67.08,67.09,23280.0,48.3025,48.3169,48.2881,48.2953,23280.0
2017-04-24 13:45:00,67.08,67.09,67.02,67.06,34992.0,48.2881,48.2953,48.2449,48.2737,34992.0
2017-04-24 13:50:00,67.06,67.07,67.0,67.03,26175.0,48.2737,48.2809,48.2306,48.2521,26175.0
2017-04-24 13:55:00,67.03,67.14,67.03,67.06,40601.0,48.2521,48.3313,48.2521,48.2737,40601.0
2017-04-24 14:00:00,67.06,67.1,66.99,67.0,41473.0,48.2737,48.3025,48.2234,48.2306,41473.0
2017-04-24 14:05:00,67.02,67.04,66.96,67.01,39687.0,48.2449,48.2593,48.2018,48.2378,39687.0
2017-04-24 14:10:00,67.02,67.08,66.97,67.05,49889.0,48.2449,48.2881,48.209,48.2665,49889.0
2017-04-24 14:15:00,67.05,67.15,67.04,67.11,62745.0,48.2665,48.3385,48.2593,48.3097,62745.0
2017-04-24 14:20:00,67.12,67.14,67.08,67.09,41322.0,48.3169,48.3313,48.2881,48.2953,41322.0
2017-04-24 14:25:00,67.09,67.11,67.0,67.03,50721.0,48.2953,48.3097,48.2306,48.2521,50721.0
2017-04-24 14:30:00,67.04,67.09,67.03,67.07,48722.0,48.2593,48.2953,48.2521,48.2809,48722.0
2017-04-24 14:35:00,67.05,67.07,67.02,67.06,31551.0,48.2665,48.2809,48.2449,48.2737,31551.0
2017-04-24 14:40:00,67.05,67.14,67.04,67.11,48168.0,48.2665,48.3313,48.2593,48.3097,48168.0
2017-04-24 14:45:00,67.11,67.12,67.06,67.08,69646.0,48.3097,48.3169,48.2737,48.2881,69646.0
2017-04-24 14:50:00,67.08,67.12,67.06,67.06,34996.0,48.2881,48.3169,48.2737,48.2737,34996.0
2017-04-24 14:55:00,67.06,67.08,67.0,67.01,46619.0,48.2737,48.2881,48.2306,48.2378,46619.0
2017-04-24 15:00:00,67.02,67.12,67.01,67.11,48469.0,48.2449,48.3169,48.2378,48.3097,48469.0
2017-04-24 15:05:00,67.12,67.16,67.11,67.13,50307.0,48.3169,48.3457,48.3097,48.3241,50307.0
2017-04-24 15:10:00,67.12,67.13,67.07,67.12,43131.0,48.3169,48.3241,48.2809,48.3169,43131.0
2017-04-24 15:15:00,67.13,67.16,67.09,67.11,48927.0,48.3241,48.3457,48.2953,48.3097,48927.0
2017-04-24 15:20:00,67.12,67.16,67.07,67.07,57892.0,48.3169,48.3457,48.2809,48.2809,57892.0
2017-04-24 15:25:00,67.07,67.13,67.02,67.02,136166.0,48.2809,48.3241,48.2449,48.2449,136166.0
2017-04-24 15:30:00,67.02,67.06,66.96,66.97,89707.0,48.2449,48.2737,48.2018,48.209,89707.0
2017-04-24 15:35:00,66.97,67.0,66.89,66.92,95730.0,48.209,48.2306,48.1514,48.173,95730.0
2017-04-24 15:40:00,66.91,66.93,66.83,66.85,138340.0,48.1658,48.1802,48.1082,48.1226,138340.0
2017-04-24 15:45:00,66.86,66.87,66.73,66.83,186026.0,48.1298,48.137,48.0362,48.1082,186026.0
2017-04-24 15:50:00,66.83,66.84,66.7,66.73,255816.0,48.1082,48.1154,48.0146,48.0362,255816.0
2017-04-24 15:55:00,66.73,66.95,66.73,66.83,431484.0,48.0362,48.1946,48.0362,48.1082,431484.0
2017-04-25 09:30:00,67.15,67.69,67.0,67.29,172950.0,48.3385,48.7273,48.2306,48.4393,172950.0
2017-04-25 09:35:00,67.34,67.4,66.88,67.08,188728.0,48.4753,48.5185,48.1442,48.2881,188728.0
2017-04-25 09:40:00,67.1,67.18,66.52,66.62,127420.0,48.3025,48.3601,47.885,47.957,127420.0
2017-04-25 09:45:00,66.72,67.03,66.6,66.75,78279.0,48.029,48.2521,47.9426,48.0506,78279.0
2017-04-25 09:50:00,66.74,66.77,66.39,66.42,88731.0,48.0434,48.065,47.7914,47.813,88731.0
2017-04-25 09:55:00,66.42,66.63,66.15,66.23,86242.0,47.813,47.9642,47.6187,47.6763,86242.0
2017-04-25 10:00:00,66.25,66.35,65.76,65.88,207950.0,47.6907,47.7626,47.3379,47.4243,207950.0
2017-04-25 10:05:00,65.96,66.15,65.87,65.95,120543.0,47.4819,47.6187,47.4171,47.4747,120543.0
2017-04-25 10:10:00,65.96,66.55,65.95,66.18,94097.0,47.4819,47.9066,47.4747,47.6403,94097.0
2017-04-25 10:15:00,66.19,66.4,66.19,66.4,62001.0,47.6475,47.7986,47.6475,47.7986,62001.0
2017-04-25 10:20:00,66.4,66.43,66.25,66.3,29591.0,47.7986,47.8202,47.6907,47.7267,29591.0
2017-04-25 10:25:00,66.3,66.34,65.96,65.96,61769.0,47.7267,47.7554,47.4819,47.4819,61769.0
2017-04-25 10:30:00,65.96,66.02,65.45,65.51,373560.0,47.4819,47.5251,47.1148,47.158,373560.0
2017-04-25 10:35:00,65.5,65.76,65.47,65.6,126178.0,47.1508,47.3379,47.1292,47.2227,126178.0
2017-04-25 10:40:00,65.6,65.93,65.6,65.67,65935.0,47.2227,47.4603,47.2227,47.2731,65935.0
2017-04-25 10:45:00,65.69,65.9,65.5,65.88,78612.0,47.2875,47.4387,47.1508,47.4243,78612.0
2017-04-25 10:50:00,65.88,65.89,65.62,65.84,56724.0,47.4243,47.4315,47.2371,47.3955,56724.0
2017-04-25 10:55:00,65.81,65.86,65.58,65.6,104728.0,47.3739,47.4099,47.2084,47.2227,104728.0
2017-04-25 11:00:00,65.6,65.68,65.48,65.51,127373.0,47.2227,47.2803,47.1364,47.158,127373.0
2017-04-25 11:05:00,65.51,65.52,65.31,65.49,135685.0,47.158,47.1652,47.014,47.1436,135685.0
2017-04-25 11:10:00,65.51,65.7,65.47,65.62,132604.0,47.158,47.2947,47.1292,47.2371,132604.0
2017-04-25 11:15:00,65.61,65.71,65.54,65.68,80846.0,47.2299,47.3019,47.1796,47.2803,80846.0
2017-04-25 11:20:00,65.69,65.7,65.59,65.62,54961.0,47.2875,47.2947,47.2156,47.2371,54961.0
2017-04-25 11:25:00,65.61,65.66,65.56,65.59,45601.0,47.2299,47.2659,47.194,47.2156,45601.0
2017-04-25 11:30:00,65.58,65.59,65.34,65.43,72679.0,47.2084,47.2156,47.0356,47.1004,72679.0
2017-04-25 11:35:00,65.43,65.59,65.43,65.58,30328.0,47.1004,47.2156,47.1004,47.2084,30328.0
2017-04-25 11:40:00,65.59,65.59,65.41,65.56,45847.0,47.2156,47.2156,47.086,47.194,45847.0
2017-04-25 11:45:00,65.56,65.63,65.34,65.34,58236.0,47.194,47.2443,47.0356,47.0356,58236.0
2017-04-25 11:50:00,65.35,65.36,65.1,65.17,100294.0,47.0428,47.05,46.8628,46.9132,100294.0
2017-04-25 11:55:00,65.19,65.27,65.01,65.03,113495.0,46.9276,46.9852,46.798,46.8124,113495.0
2017-04-25 12:00:00,65.03,65.34,65.03,65.26,110921.0,46.8124,47.0356,46.8124,46.978,110921.0
2017-04-25 12:05:00,65.25,65.27,65.16,65.24,62084.0,46.9708,46.9852,46.906,46.9636,62084.0
2017-04-25 12:10:00,65.25,65.25,65.07,65.15,45617.0,46.9708,46.9708,46.8412,46.8988,45617.0
2017-04-25 12:15:00,65.15,65.3,65.12,65.28,105468.0,46.8988,47.0068,46.8772,46.9924,105468.0
2017-04-25 12:20:00,65.29,65.42,65.25,65.42,58108.0,46.9996,47.0932,46.9708,47.0932,58108.0
2017-04-25 12:25:00,65.39,65.46,65.32,65.34,34241.0,47.0716,47.122,47.0212,47.0356,34241.0
2017-04-25 12:30:00,65.33,65.33,65.2,65.24,44887.0,47.0284,47.0284,46.9348,46.9636,44887.0
2017-04-25 12:35:00,65.24,65.41,65.21,65.35,49299.0,46.9636,47.086,46.942,47.0428,49299.0
2017-04-25 12:40:00,65.35,65.4,65.31,65.31,42861.0,47.0428,47.0788,47.014,47.014,42861.0
2017-04-25 12:45:00,65.31,65.5,65.31,65.46,36499.0,47.014,47.1508,47.014,47.122,36499.0
2017-04-25 12:50:00,65.46,65.68,65.42,65.55,75547.0,47.122,47.2803,47.0932,47.1868,75547.0
2017-04-25 12:55:00,65.55,65.59,65.43,65.57,61950.0,47.1868,47.2156,47.1004,47.2012,61950.0
2017-04-25 13:00:00,65.57,65.58,65.47,65.49,38951.0,47.2012,47.2084,47.1292,47.1436,38951.0
2017-04-25 13:05:00,65.48,65.51,65.39,65.45,60652.0,47.1364,47.158,47.0716,47.1148,60652.0
2017-04-25 13:10:00,65.44,65.56,65.42,65.56,23017.0,47.1076,47.194,47.0932,47.194,23017.0
2017-04-25 13:15:00,65.55,65.62,65.49,65.61,63692.0,47.1868,47.2371,47.1436,47.2299,63692.0
2017-04-25 13:20:00,65.6,65.61,65.51,65.51,46267.0,47.2227,47.2299,47.158,47.158,46267.0
2017-04-25 13:25:00,65.51,65.52,65.4,65.47,47986.0,47.158,47.1652,47.0788,47.1292,47986.0
2017-04-25 13:30:00,65.47,65.51,65.44,65.45,33620.0,47.1292,47.158,47.1076,47.1148,33620.0
2017-04-25 13:35:00,65.45,65.53,65.44,65.48,33724.0,47.1148,47.1724,47.1076,47.1364,33724.0
2017-04-25 13:40:00,65.49,65.5,65.43,65.45,47552.0,47.1436,47.1508,47.1004,47.1148,47552.0
2017-04-25 13:45:00,65.45,65.5,65.42,65.43,37541.0,47.1148,47.1508,47.0932,47.1004,37541.0
2017-04-25 13:50:00,65.44,65.53,65.41,65.48,41608.0,47.1076,47.1724,47.086,47.1364,41608.0
2017-04-25 13:55:00,65.49,65.54,65.46,65.52,50580.0,47.1436,47.1796,47.122,47.1652,50580.0
2017-04-25 14:00:00,65.53,65.77,65.5,65.75,50614.0,47.1724,47.3451,47.1508,47.3307,50614.0
2017-04-25 14:05:00,65.76,65.88,65.74,65.87,62485.0,47.3379,47.4243,47.3235,47.4171,62485.0
2017-04-25 14:10:00,65.88,65.9,65.78,65.78,81635.0,47.4243,47.4387,47.3523,47.3523,81635.0
2017-04-25 14:15:00,65.78,65.84,65.72,65.81,37945.0,47.3523,47.3955,47.3091,47.3739,37945.0
2017-04-25 14:20:00,65.81,65.81,65.67,65.76,24425.0,47.3739,47.3739,47.2731,47.3379,24425.0
2017-04-25 14:25:00,65.77,65.82,65.74,65.82,31564.0,47.3451,47.3811,47.3235,47.3811,31564.0
2017-04-25 14:30:00,65.83,65.83,65.74,65.8,37463.0,47.3883,47.3883,47.3235,47.3667,37463.0
2017-04-25 14:35:00,65.79,65.82,65.76,65.78,35485.0,47.3595,47.3811,47.3379,47.3523,35485.0
2017-04-25 14:40:00,65.77,65.78,65.7,65.77,23626.0,47.3451,47.3523,47.2947,47.3451,23626.0
2017-04-25 14:45:00,65.76,65.76,65.61,65.62,46700.0,47.3379,47.3379,47.2299,47.2371,46700.0
2017-04-25 14:50:00,65.63,65.67,65.61,65.63,32667.0,47.2443,47.2731,47.2299,47.2443,32667.0
2017-04-25 14:55:00,65.63,65.64,65.55,65.57,128120.0,47.2443,47.2515,47.1868,47.2012,128120.0
2017-04-25 15:00:00,65.55,65.69,65.54,65.67,40781.0,47.1868,47.2875,47.1796,47.2731,40781.0
2017-04-25 15:05:00,65.68,65.8,65.67,65.78,57441.0,47.2803,47.3667,47.2731,47.3523,57441.0
2017-04-25 15:10:00,65.78,65.78,65.62,65.67,65913.0,47.3523,47.3523,47.2371,47.2731,65913.0
2017-04-25 15:15:00,65.69,65.79,65.67,65.79,32700.0,47.2875,47.3595,47.2731,47.3595,32700.0
2017-04-25 15:20:00,65.78,65.8,65.74,65.8,29087.0,47.3523,47.3667,47.3235,47.3667,29087.0
2017-04-25 15:25:00,65.8,65.8,65.76,65.78,38766.0,47.3667,47.3667,47.3379,47.3523,38766.0
2017-04-25 15:30:00,65.77,65.84,65.76,65.82,69816.0,47.3451,47.3955,47.3379,47.3811,69816.0
2017-04-25 15:35:00,65.82,65.83,65.74,65.75,60145.0,47.3811,47.3883,47.3235,47.3307,60145.0
2017-04-25 15:40:00,65.75,65.79,65.62,65.63,96807.0,47.3307,47.3595,47.2371,47.2443,96807.0
2017-04-25 15:45:00,65.63,65.66,65.53,65.59,213614.0,47.2443,47.2659,47.1724,47.2156,213614.0
2017-04-25 15:50:00,65.58,65.68,65.56,65.64,259452.0,47.2084,47.2803,47.194,47.2515,259452.0
2017-04-25 15:55:00,65.64,65.86,65.64,65.82,370156.0,47.2515,47.4099,47.2515,47.3811,370156.0
2017-04-26 09:30:00,65.5,65.7,65.4,65.46,104352.0,47.1508,47.2947,47.0788,47.122,104352.0
2017-04-26 09:35:00,65.46,65.6,65.35,65.35,50838.0,47.122,47.2227,47.0428,47.0428,50838.0
2017-04-26 09:40:00,65.39,65.42,65.23,65.4,65061.0,47.0716,47.0932,46.9564,47.0788,65061.0
2017-04-26 09:45:00,65.42,65.48,65.32,65.33,46317.0,47.0932,47.1364,47.0212,47.0284,46317.0
2017-04-26 09:50:00,65.35,65.69,65.34,65.66,54990.0,47.0428,47.2875,47.0356,47.2659,54990.0
2017-04-26 09:55:00,65.66,65.75,65.63,65.75,42015.0,47.2659,47.3307,47.2443,47.3307,42015.0
2017-04-26 10:00:00,65.74,65.74,65.52,65.53,48748.0,47.3235,47.3235,47.1652,47.1724,48748.0
2017-04-26 10:05:00,65.53,65.55,65.39,65.47,55387.0,47.1724,47.1868,47.0716,47.1292,55387.0
2017-04-26 10:10:00,65.48,65.6,65.46,65.56,37063.0,47.1364,47.2227,47.122,47.194,37063.0
2017-04-26 10:15:00,65.56,65.56,65.39,65.39,37458.0,47.194,47.194,47.0716,47.0716,37458.0
2017-04-26 10:20:00,65.4,65.41,65.27,65.35,50637.0,47.0788,47.086,46.9852,47.0428,50637.0
2017-04-26 10:25:00,65.35,65.41,65.32,65.41,49299.0,47.0428,47.086,47.0212,47.086,49299.0
2017-04-26 10:30:00,65.42,65.64,65.34,65.53,216727.0,47.0932,47.2515,47.0356,47.1724,216727.0
2017-04-26 10:35:00,65.55,65.56,65.25,65.31,84860.0,47.1868,47.194,46.9708,47.014,84860.0
2017-04-26 10:40:00,65.33,65.42,65.27,65.3,65520.0,47.0284,47.0932,46.9852,47.0068,65520.0
2017-04-26 10:45:00,65.31,65.44,65.31,65.37,60503.0,47.014,47.1076,47.014,47.0572,60503.0
2017-04-26 10:50:00,65.37,65.52,65.33,65.49,81096.0,47.0572,47.1652,47.0284,47.1436,81096.0
2017-04-26 10:55:00,65.5,65.5,65.29,65.29,77545.0,47.1508,47.1508,46.9996,46.9996,77545.0
2017-04-26 11:00:00,65.29,65.34,65.21,65.29,101224.0,46.9996,47.0356,46.942,46.9996,101224.0
2017-04-26 11:05:00,65.28,65.36,65.1,65.11,137280.0,46.9924,47.05,46.8628,46.87,137280.0
2017-04-26 11:10:00,65.12,65.12,64.88,64.98,146500.0,46.8772,46.8772,46.7045,46.7764,146500.0
2017-04-26 11:15:00,64.96,65.12,64.96,65.1,71664.0,46.762,46.8772,46.762,46.8628,71664.0
2017-04-26 11:20:00,65.1,65.18,65.02,65.18,59862.0,46.8628,46.9204,46.8052,46.9204,59862.0
2017-04-26 11:25:00,65.17,65.38,65.17,65.33,59325.0,46.9132,47.0644,46.9132,47.0284,59325.0
2017-04-26 11:30:00,65.33,65.36,65.16,65.18,49023.0,47.0284,47.05,46.906,46.9204,49023.0
2017-04-26 11:35:00,65.18,65.2,65.02,65.16,106220.0,46.9204,46.9348,46.8052,46.906,106220.0
2017-04-26 11:40:00,65.15,65.25,65.1,65.16,57090.0,46.8988,46.9708,46.8628,46.906,57090.0
2017-04-26 11:45:00,65.15,65.19,64.96,64.96,37435.0,46.8988,46.9276,46.762,46.762,37435.0
2017-04-26 11:50:00,64.97,65.05,64.96,65.02,42706.0,46.7692,46.8268,46.762,46.8052,42706.0
2017-04-26 11:55:00,65.01,65.12,65.01,65.08,29622.0,46.798,46.8772,46.798,46.8484,29622.0
2017-04-26 12:00:00,65.08,65.11,65.03,65.07,23048.0,46.8484,46.87,46.8124,46.8412,23048.0
2017-04-26 12:05:00,65.07,65.3,65.07,65.28,39775.0,46.8412,47.0068,46.8412,46.9924,39775.0
2017-04-26 12:10:00,65.27,65.39,65.26,65.37,32959.0,46.9852,47.0716,46.978,47.0572,32959.0
2017-04-26 12:15:00,65.37,65.38,65.29,65.3,46810.0,47.0572,47.0644,46.9996,47.0068,46810.0
2017-04-26 12:20:00,65.3,65.32,65.27,65.27,27893.0,47.0068,47.0212,46.9852,46.9852,27893.0
2017-04-26 12:25:00,65.28,65.31,65.27,65.29,32184.0,46.9924,47.014,46.9852,46.9996,32184.0
2017-04-26 12:30:00,65.28,65.37,65.28,65.36,27458.0,46.9924,47.0572,46.9924,47.05,27458.0
2017-04-26 12:35:00,65.38,65.38,65.32,65.34,19744.0,47.0644,47.0644,47.0212,47.0356,19744.0
2017-04-26 12:40:00,65.34,65.36,65.25,65.28,29067.0,47.0356,47.05,46.9708,46.9924,29067.0
2017-04-26 12:45:00,65.29,65.29,65.12,65.13,66332.0,46.9996,46.9996,46.8772,46.8844,66332.0
2017-04-26 12:50:00,65.13,65.25,65.13,65.24,40246.0,46.8844,46.9708,46.8844,46.9636,40246.0
2017-04-26 12:55:00,65.24,65.41,65.22,65.4,68472.0,46.9636,47.086,46.9492,47.0788,68472.0
2017-04-26 13:00:00,65.4,65.41,65.3,65.31,38376.0,47.0788,47.086,47.0068,47.014,38376.0
2017-04-26 13:05:00,65.31,65.48,65.3,65.46,39521.0,47.014,47.1364,47.0068,47.122,39521.0
2017-04-26 13:10:00,65.47,65.48,65.35,65.35,31219.0,47.1292,47.1364,47.0428,47.0428,31219.0
2017-04-26 13:15:00,65.35,65.43,65.32,65.33,33644.0,47.0428,47.1004,47.0212,47.0284,33644.0
2017-04-26 13:20:00,65.34,65.38,65.32,65.32,31244.0,47.0356,47.0644,47.0212,47.0212,31244.0
2017-04-26 13:25:00,65.32,65.33,65.21,65.21,37166.0,47.0212,47.0284,46.942,46.942,37166.0
2017-04-26 13:30:00,65.23,65.23,65.16,65.2,25975.0,46.9564,46.9564,46.906,46.9348,25975.0
2017-04-26 13:35:00,65.2,65.37,65.19,65.37,33453.0,46.9348,47.0572,46.9276,47.0572,33453.0
2017-04-26 13:40:00,65.38,65.47,65.33,65.45,74537.0,47.0644,47.1292,47.0284,47.1148,74537.0
2017-04-26 13:45:00,65.46,65.5,65.25,65.29,52596.0,47.122,47.1508,46.9708,46.9996,52596.0
2017-04-26 13:50:00,65.29,65.47,65.29,65.41,42432.0,46.9996,47.1292,46.9996,47.086,42432.0
2017-04-26 13:55:00,65.41,65.44,65.36,65.37,42455.0,47.086,47.1076,47.05,47.0572,42455.0
2017-04-26 14:00:00,65.36,65.38,65.25,65.34,35289.0,47.05,47.0644,46.9708,47.0356,35289.0
2017-04-26 14:05:00,65.34,65.38,65.31,65.37,30432.0,47.0356,47.0644,47.014,47.0572,30432.0
2017-04-26 14:10:00,65.37,65.41,65.33,65.41,31432.0,47.0572,47.086,47.0284,47.086,31432.0
2017-04-26 14:15:00,65.41,65.51,65.35,65.36,147545.0,47.086,47.158,47.0428,47.05,147545.0
2017-04-26 14:20:00,65.33,65.52,65.32,65.42,115509.0,47.0284,47.1652,47.0212,47.0932,115509.0
2017-04-26 14:25:00,65.41,65.46,65.31,65.31,23574.0,47.086,47.122,47.014,47.014,23574.0
2017-04-26 14:30:00,65.31,65.41,65.27,65.36,38761.0,47.014,47.086,46.9852,47.05,38761.0
2017-04-26 14:35:00,65.36,65.36,65.24,65.26,31492.0,47.05,47.05,46.9636,46.978,31492.0
2017-04-26 14:40:00,65.28,65.37,65.28,65.34,26043.0,46.9924,47.0572,46.9924,47.0356,26043.0
2017-04-26 14:45:00,65.34,65.35,65.29,65.32,28094.0,47.0356,47.0428,46.9996,47.0212,28094.0
2017-04-26 14:50:00,65.32,65.34,65.28,65.33,23188.0,47.0212,47.0356,46.9924,47.0284,23188.0
2017-04-26 14:55:00,65.32,65.36,65.28,65.3,43784.0,47.0212,47.05,46.9924,47.0068,43784.0
2017-04-26 15:00:00,65.29,65.35,65.26,65.33,47818.0,46.9996,47.0428,46.978,47.0284,47818.0
2017-04-26 15:05:00,65.33,65.36,65.28,65.35,46315.0,47.0284,47.05,46.9924,47.0428,46315.0
2017-04-26 15:10:00,65.36,65.43,65.34,65.43,25807.0,47.05,47.1004,47.0356,47.1004,25807.0
2017-04-26 15:15:00,65.43,65.43,65.31,65.33,29405.0,47.1004,47.1004,47.014,47.0284,29405.0
2017-04-26 15:20:00,65.34,65.4,65.33,65.37,28466.0,47.0356,47.0788,47.0284,47.0572,28466.0
2017-04-26 15:25:00,65.37,65.39,65.32,65.35,27555.0,47.0572,47.0716,47.0212,47.0428,27555.0
2017-04-26 15:30:00,65.35,65.4,65.33,65.33,51982.0,47.0428,47.0788,47.0284,47.0284,51982.0
2017-04-26 15:35:00,65.34,65.34,65.2,65.21,118299.0,47.0356,47.0356,46.9348,46.942,118299.0
2017-04-26 15:40:00,65.21,65.26,65.17,65.2,75477.0,46.942,46.978,46.9132,46.9348,75477.0
2017-04-26 15:45:00,65.19,65.21,65.05,65.06,122369.0,46.9276,46.942,46.8268,46.834,122369.0
2017-04-26 15:50:00,65.06,65.11,64.88,64.88,234014.0,46.834,46.87,46.7045,46.7045,234014.0
2017-04-26 15:55:00,64.88,64.94,64.81,64.91,481559.0,46.7045,46.7476,46.6541,46.726,481559.0
2017-04-27 09:30:00,64.68,64.68,63.85,64.0,155771.0,46.5605,46.5605,45.963,46.071,155771.0
2017-04-27 09:35:00,64.02,64.3,63.96,64.26,64276.0,46.0854,46.2869,46.0422,46.2581,64276.0
2017-04-27 09:40:00,64.28,64.29,64.16,64.22,57390.0,46.2725,46.2797,46.1862,46.2293,57390.0
2017-04-27 09:45:00,64.21,64.39,64.11,64.38,57092.0,46.2221,46.3517,46.1502,46.3445,57092.0
2017-04-27 09:50:00,64.36,64.43,64.09,64.3,77972.0,46.3301,46.3805,46.1358,46.2869,77972.0
2017-04-27 09:55:00,64.32,64.5,64.31,64.47,45611.0,46.3013,46.4309,46.2941,46.4093,45611.0
2017-04-27 10:00:00,64.48,64.61,64.47,64.58,34391.0,46.4165,46.5101,46.4093,46.4885,34391.0
2017-04-27 10:05:00,64.58,64.73,64.58,64.71,56060.0,46.4885,46.5965,46.4885,46.5821,56060.0
2017-04-27 10:10:00,64.7,64.81,64.62,64.76,96420.0,46.5749,46.6541,46.5173,46.6181,96420.0
2017-04-27 10:15:00,64.76,64.8,64.68,64.73,56342.0,46.6181,46.6469,46.5605,46.5965,56342.0
2017-04-27 10:20:00,64.72,64.72,64.7,64.7,65215.0,46.5893,46.5893,46.5749,46.5749,65215.0
2017-04-27 10:25:00,64.7,64.73,64.64,64.7,206475.0,46.5749,46.5965,46.5317,46.5749,206475.0
2017-04-27 10:30:00,64.71,64.73,64.65,64.68,61869.0,46.5821,46.5965,46.5389,46.5605,61869.0
2017-04-27 10:35:00,64.69,64.69,64.56,64.56,40075.0,46.5677,46.5677,46.4741,46.4741,40075.0
2017-04-27 10:40:00,64.56,64.57,64.42,64.46,55768.0,46.4741,46.4813,46.3733,46.4021,55768.0
2017-04-27 10:45:00,64.47,64.5,64.36,64.36,61266.0,46.4093,46.4309,46.3301,46.3301,61266.0
2017-04-27 10:50:00,64.37,64.39,64.2,64.21,48894.0,46.3373,46.3517,46.2149,46.2221,48894.0
2017-04-27 10:55:00,64.21,64.36,64.19,64.35,38416.0,46.2221,46.3301,46.2077,46.3229,38416.0
2017-04-27 11:00:00,64.34,64.46,64.31,64.34,43865.0,46.3157,46.4021,46.2941,46.3157,43865.0
2017-04-27 11:05:00,64.35,64.52,64.35,64.52,30525.0,46.3229,46.4453,46.3229,46.4453,30525.0
2017-04-27 11:10:00,64.53,64.63,64.52,64.63,39136.0,46.4525,46.5245,46.4453,46.5245,39136.0
2017-04-27 11:15:00,64.63,64.63,64.53,64.62,27098.0,46.5245,46.5245,46.4525,46.5173,27098.0
2017-04-27 11:20:00,64.61,64.63,64.48,64.53,39411.0,46.5101,46.5245,46.4165,46.4525,39411.0
2017-04-27 11:25:00,64.54,64.6,64.5,64.53,39825.0,46.4597,46.5029,46.4309,46.4525,39825.0
2017-04-27 11:30:00,64.55,64.63,64.55,64.61,21518.0,46.4669,46.5245,46.4669,46.5101,21518.0
2017-04-27 11:35:00,64.6,64.61,64.5,64.51,25114.0,46.5029,46.5101,46.4309,46.4381,25114.0
2017-04-27 11:40:00,64.5,64.51,64.42,64.44,23340.0,46.4309,46.4381,46.3733,46.3877,23340.0
2017-04-27 11:45:00,64.44,64.47,64.32,64.35,40141.0,46.3877,46.4093,46.3013,46.3229,40141.0
2017-04-27 11:50:00,64.36,64.41,64.3,64.38,25172.0,46.3301,46.3661,46.2869,46.3445,25172.0
2017-04-27 11:55:00,64.39,64.47,64.39,64.44,26117.0,46.3517,46.4093,46.3517,46.3877,26117.0
2017-04-27 12:00:00,64.42,64.55,64.42,64.55,27166.0,46.3733,46.4669,46.3733,46.4669,27166.0
2017-04-27 12:05:00,64.56,64.56,64.45,64.51,34264.0,46.4741,46.4741,46.3949,46.4381,34264.0
2017-04-27 12:10:00,64.51,64.58,64.49,64.57,25487.0,46.4381,46.4885,46.4237,46.4813,25487.0
2017-04-27 12:15:00,64.58,64.59,64.52,64.54,34526.0,46.4885,46.4957,46.4453,46.4597,34526.0
2017-04-27 12:20:00,64.54,64.57,64.53,64.53,25502.0,46.4597,46.4813,46.4525,46.4525,25502.0
2017-04-27 12:25:00,64.54,64.62,64.53,64.6,19563.0,46.4597,46.5173,46.4525,46.5029,19563.0
2017-04-27 12:30:00,64.61,64.66,64.6,64.64,35489.0,46.5101,46.5461,46.5029,46.5317,35489.0
2017-04-27 12:35:00,64.64,64.69,64.62,64.68,30268.0,46.5317,46.5677,46.5173,46.5605,30268.0
2017-04-27 12:40:00,64.67,64.77,64.67,64.75,29996.0,46.5533,46.6253,46.5533,46.6109,29996.0
2017-04-27 12:45:00,64.76,64.82,64.73,64.77,22264.0,46.6181,46.6613,46.5965,46.6253,22264.0
2017-04-27 12:50:00,64.77,64.83,64.76,64.82,24307.0,46.6253,46.6685,46.6181,46.6613,24307.0
2017-04-27 12:55:00,64.82,65.0,64.82,64.97,35803.0,46.6613,46.7908,46.6613,46.7692,35803.0
2017-04-27 13:00:00,64.97,65.01,64.89,64.92,39345.0,46.7692,46.798,46.7116,46.7332,39345.0
2017-04-27 13:05:00,64.93,64.94,64.81,64.85,24212.0,46.7404,46.7476,46.6541,46.6829,24212.0
2017-04-27 13:10:00,64.84,64.93,64.82,64.84,34627.0,46.6757,46.7404,46.6613,46.6757,34627.0
2017-04-27 13:15:00,64.83,64.84,64.77,64.81,27698.0,46.6685,46.6757,46.6253,46.6541,27698.0
2017-04-27 13:20:00,64.81,64.86,64.79,64.85,16506.0,46.6541,46.6901,46.6397,46.6829,16506.0
2017-04-27 13:25:00,64.84,64.84,64.75,64.78,41479.0,46.6757,46.6757,46.6109,46.6325,41479.0
2017-04-27 13:30:00,64.78,64.82,64.75,64.76,21669.0,46.6325,46.6613,46.6109,46.6181,21669.0
2017-04-27 13:35:00,64.75,64.86,64.74,64.84,34402.0,46.6109,46.6901,46.6037,46.6757,34402.0
2017-04-27 13:40:00,64.85,64.88,64.82,64.86,17837.0,46.6829,46.7045,46.6613,46.6901,17837.0
2017-04-27 13:45:00,64.86,64.93,64.86,64.92,18181.0,46.6901,46.7404,46.6901,46.7332,18181.0
2017-04-27 13:50:00,64.92,64.95,64.89,64.92,23950.0,46.7332,46.7548,46.7116,46.7332,23950.0
2017-04-27 13:55:00,64.92,64.93,64.86,64.89,19675.0,46.7332,46.7404,46.6901,46.7116,19675.0
2017-04-27 14:00:00,64.89,64.89,64.82,64.85,19745.0,46.7116,46.7116,46.6613,46.6829,19745.0
2017-04-27 14:05:00,64.86,64.91,64.83,64.89,20762.0,46.6901,46.726,46.6685,46.7116,20762.0
2017-04-27 14:10:00,64.9,64.92,64.86,64.89,16887.0,46.7188,46.7332,46.6901,46.7116,16887.0
2017-04-27 14:15:00,64.87,64.95,64.85,64.95,20642.0,46.6973,46.7548,46.6829,46.7548,20642.0
2017-04-27 14:20:00,64.94,64.98,64.92,64.98,17217.0,46.7476,46.7764,46.7332,46.7764,17217.0
2017-04-27 14:25:00,64.98,64.98,64.91,64.95,21197.0,46.7764,46.7764,46.726,46.7548,21197.0
2017-04-27 14:30:00,64.94,65.09,64.94,65.09,28972.0,46.7476,46.8556,46.7476,46.8556,28972.0
2017-04-27 14:35:00,65.09,65.09,65.03,65.05,29564.0,46.8556,46.8556,46.8124,46.8268,29564.0
2017-04-27 14:40:00,65.05,65.1,65.03,65.08,16399.0,46.8268,46.8628,46.8124,46.8484,16399.0
2017-04-27 14:45:00,65.09,65.13,65.06,65.13,25530.0,46.8556,46.8844,46.834,46.8844,25530.0
2017-04-27 14:50:00,65.14,65.18,65.1,65.17,18826.0,46.8916,46.9204,46.8628,46.9132,18826.0
2017-04-27 14:55:00,65.18,65.21,65.16,65.2,31358.0,46.9204,46.942,46.906,46.9348,31358.0
2017-04-27 15:00:00,65.2,65.21,65.13,65.15,36576.0,46.9348,46.942,46.8844,46.8988,36576.0
2017-04-27 15:05:00,65.16,65.19,65.09,65.13,35984.0,46.906,46.9276,46.8556,46.8844,35984.0
2017-04-27 15:10:00,65.13,65.2,65.11,65.2,29825.0,46.8844,46.9348,46.87,46.9348,29825.0
2017-04-27 15:15:00,65.2,65.3,65.16,65.26,40124.0,46.9348,47.0068,46.906,46.978,40124.0
2017-04-27 15:20:00,65.26,65.33,65.24,65.31,46490.0,46.978,47.0284,46.9636,47.014,46490.0
2017-04-27 15:25:00,65.3,65.35,65.26,65.34,39575.0,47.0068,47.0428,46.978,47.0356,39575.0
2017-04-27 15:30:00,65.34,65.41,65.31,65.4,52840.0,47.0356,47.086,47.014,47.0788,52840.0
2017-04-27 15:35:00,65.4,65.46,65.39,65.45,73964.0,47.0788,47.122,47.0716,47.1148,73964.0
2017-04-27 15:40:00,65.44,65.49,65.42,65.45,68046.0,47.1076,47.1436,47.0932,47.1148,68046.0
2017-04-27 15:45:00,65.44,65.45,65.3,65.34,71232.0,47.1076,47.1148,47.0068,47.0356,71232.0
2017-04-27 15:50:00,65.34,65.41,65.29,65.4,85761.0,47.0356,47.086,46.9996,47.0788,85761.0
2017-04-27 15:55:00,65.39,65.4,65.26,65.32,236126.0,47.0716,47.0788,46.978,47.0212,236126.0
2017-04-28 09:30:00,65.62,65.64,64.89,64.96,79794.0,47.2371,47.2515,46.7116,46.762,79794.0
2017-04-28 09:35:00,64.96,65.08,64.92,64.99,50371.0,46.762,46.8484,46.7332,46.7836,50371.0
2017-04-28 09:40:00,64.97,65.27,64.97,65.21,56155.0,46.7692,46.9852,46.7692,46.942,56155.0
2017-04-28 09:45:00,65.23,65.38,65.23,65.27,28065.0,46.9564,47.0644,46.9564,46.9852,28065.0
2017-04-28 09:50:00,65.28,65.28,65.17,65.24,39831.0,46.9924,46.9924,46.9132,46.9636,39831.0
2017-04-28 09:55:00,65.23,65.25,65.0,65.02,34010.0,46.9564,46.9708,46.7908,46.8052,34010.0
2017-04-28 10:00:00,65.03,65.28,65.02,65.24,28851.0,46.8124,46.9924,46.8052,46.9636,28851.0
2017-04-28 10:05:00,65.22,65.3,65.18,65.2,35516.0,46.9492,47.0068,46.9204,46.9348,35516.0
2017-04-28 10:10:00,65.21,65.22,64.92,64.97,44905.0,46.942,46.9492,46.7332,46.7692,44905.0
2017-04-28 10:15:00,64.98,65.02,64.94,64.94,20842.0,46.7764,46.8052,46.7476,46.7476,20842.0
2017-04-28 10:20:00,64.94,64.94,64.75,64.78,40635.0,46.7476,46.7476,46.6109,46.6325,40635.0
2017-04-28 10:25:00,64.78,64.83,64.7,64.83,31995.0,46.6325,46.6685,46.5749,46.6685,31995.0
2017-04-28 10:30:00,64.84,64.87,64.71,64.73,34134.0,46.6757,46.6973,46.5821,46.5965,34134.0
2017-04-28 10:35:00,64.75,64.84,64.75,64.84,16344.0,46.6109,46.6757,46.6109,46.6757,16344.0
2017-04-28 10:40:00,64.83,64.87,64.8,64.85,24164.0,46.6685,46.6973,46.6469,46.6829,24164.0
2017-04-28 10:45:00,64.86,64.9,64.83,64.88,23002.0,46.6901,46.7188,46.6685,46.7045,23002.0
2017-04-28 10:50:00,64.88,64.93,64.83,64.93,21304.0,46.7045,46.7404,46.6685,46.7404,21304.0
2017-04-28 10:55:00,64.94,64.98,64.82,64.89,34899.0,46.7476,46.7764,46.6613,46.7116,34899.0
2017-04-28 11:00:00,64.89,64.9,64.82,64.87,17434.0,46.7116,46.7188,46.6613,46.6973,17434.0
2017-04-28 11:05:00,64.86,64.89,64.82,64.86,27649.0,46.6901,46.7116,46.6613,46.6901,27649.0
2017-04-28 11:10:00,64.86,64.86,64.63,64.65,35006.0,46.6901,46.6901,46.5245,46.5389,35006.0
2017-04-28 11:15:00,64.67,64.7,64.62,64.65,20023.0,46.5533,46.5749,46.5173,46.5389,20023.0
2017-04-28 11:20:00,64.67,64.69,64.51,64.52,45886.0,46.5533,46.5677,46.4381,46.4453,45886.0
2017-04-28 11:25:00,64.53,64.63,64.51,64.53,21109.0,46.4525,46.5245,46.4381,46.4525,21109.0
2017-04-28 11:30:00,64.52,64.59,64.48,64.58,28512.0,46.4453,46.4957,46.4165,46.4885,28512.0
2017-04-28 11:35:00,64.57,64.62,64.5,64.58,33091.0,46.4813,46.5173,46.4309,46.4885,33091.0
2017-04-28 11:40:00,64.57,64.58,64.44,64.46,35310.0,46.4813,46.4885,46.3877,46.4021,35310.0
2017-04-28 11:45:00,64.49,64.51,64.43,64.46,37604.0,46.4237,46.4381,46.3805,46.4021,37604.0
2017-04-28 11:50:00,64.46,64.53,64.46,64.49,21179.0,46.4021,46.4525,46.4021,46.4237,21179.0
2017-04-28 11:55:00,64.49,64.54,64.46,64.53,22401.0,46.4237,46.4597,46.4021,46.4525,22401.0
2017-04-28 12:00:00,64.54,64.62,64.53,64.56,20664.0,46.4597,46.5173,46.4525,46.4741,20664.0
2017-04-28 12:05:00,64.56,64.67,64.56,64.66,18061.0,46.4741,46.5533,46.4741,46.5461,18061.0
2017-04-28 12:10:00,64.67,64.68,64.58,64.59,23287.0,46.5533,46.5605,46.4885,46.4957,23287.0
2017-04-28 12:15:00,64.59,64.81,64.58,64.76,77252.0,46.4957,46.6541,46.4885,46.6181,77252.0
2017-04-28 12:20:00,64.75,64.75,64.7,64.73,11372.0,46.6109,46.6109,46.5749,46.5965,11372.0
2017-04-28 12:25:00,64.73,64.75,64.66,64.74,13254.0,46.5965,46.6109,46.5461,46.6037,13254.0
2017-04-28 12:30:00,64.75,64.75,64.69,64.71,12407.0,46.6109,46.6109,46.5677,46.5821,12407.0
2017-04-28 12:35:00,64.71,64.77,64.69,64.73,13270.0,46.5821,46.6253,46.5677,46.5965,13270.0
2017-04-28 12:40:00,64.72,64.73,64.65,64.65,14837.0,46.5893,46.5965,46.5389,46.5389,14837.0
2017-04-28 12:45:00,64.66,64.67,64.62,64.66,33805.0,46.5461,46.5533,46.5173,46.5461,33805.0
2017-04-28 12:50:00,64.65,64.72,64.65,64.67,15985.0,46.5389,46.5893,46.5389,46.5533,15985.0
2017-04-28 12:55:00,64.67,64.7,64.6,64.61,14221.0,46.5533,46.5749,46.5029,46.5101,14221.0
2017-04-28 13:00:00,64.6,64.61,64.52,64.61,25055.0,46.5029,46.5101,46.4453,46.5101,25055.0
2017-04-28 13:05:00,64.61,64.63,64.58,64.59,19551.0,46.5101,46.5245,46.4885,46.4957,19551.0
2017-04-28 13:10:00,64.59,64.62,64.57,64.59,23973.0,46.4957,46.5173,46.4813,46.4957,23973.0
2017-04-28 13:15:00,64.58,64.59,64.41,64.43,52981.0,46.4885,46.4957,46.3661,46.3805,52981.0
2017-04-28 13:20:00,64.44,64.56,64.43,64.51,28351.0,46.3877,46.4741,46.3805,46.4381,28351.0
2017-04-28 13:25:00,64.51,64.58,64.5,64.56,18332.0,46.4381,46.4885,46.4309,46.4741,18332.0
2017-04-28 13:30:00,64.56,64.62,64.55,64.6,23545.0,46.4741,46.5173,46.4669,46.5029,23545.0
2017-04-28 13:35:00,64.6,64.65,64.55,64.58,17888.0,46.5029,46.5389,46.4669,46.4885,17888.0
2017-04-28 13:40:00,64.57,64.57,64.52,64.53,12297.0,46.4813,46.4813,46.4453,46.4525,12297.0
2017-04-28 13:45:00,64.53,64.6,64.52,64.56,19454.0,46.4525,46.5029,46.4453,46.4741,19454.0
2017-04-28 13:50:00,64.57,64.59,64.54,64.59,11587.0,46.4813,46.4957,46.4597,46.4957,11587.0
2017-04-28 13:55:00,64.58,64.58,64.51,64.56,18845.0,46.4885,46.4885,46.4381,46.4741,18845.0
2017-04-28 14:00:00,64.58,64.65,64.57,64.65,21212.0,46.4885,46.5389,46.4813,46.5389,21212.0
2017-04-28 14:05:00,64.67,64.68,64.57,64.58,22067.0,46.5533,46.5605,46.4813,46.4885,22067.0
2017-04-28 14:10:00,64.58,64.6,64.54,64.56,16521.0,46.4885,46.5029,46.4597,46.4741,16521.0
2017-04-28 14:15:00,64.55,64.66,64.55,64.59,20500.0,46.4669,46.5461,46.4669,46.4957,20500.0
2017-04-28 14:20:00,64.6,64.66,64.58,64.64,21018.0,46.5029,46.5461,46.4885,46.5317,21018.0
2017-04-28 14:25:00,64.65,64.67,64.62,64.67,21070.0,46.5389,46.5533,46.5173,46.5533,21070.0
2017-04-28 14:30:00,64.65,64.65,64.62,64.65,35622.0,46.5389,46.5389,46.5173,46.5389,35622.0
2017-04-28 14:35:00,64.64,64.65,64.57,64.58,51100.0,46.5317,46.5389,46.4813,46.4885,51100.0
2017-04-28 14:40:00,64.58,64.6,64.52,64.53,31117.0,46.4885,46.5029,46.4453,46.4525,31117.0
2017-04-28 14:45:00,64.53,64.61,64.52,64.58,28913.0,46.4525,46.5101,46.4453,46.4885,28913.0
2017-04-28 14:50:00,64.58,64.59,64.55,64.57,35999.0,46.4885,46.4957,46.4669,46.4813,35999.0
2017-04-28 14:55:00,64.58,64.64,64.57,64.6,27011.0,46.4885,46.5317,46.4813,46.5029,27011.0
2017-04-28 15:00:00,64.61,64.66,64.57,64.66,35124.0,46.5101,46.5461,46.4813,46.5461,35124.0
2017-04-28 15:05:00,64.66,64.67,64.6,64.61,39907.0,46.5461,46.5533,46.5029,46.5101,39907.0
2017-04-28 15:10:00,64.6,64.62,64.53,64.55,38391.0,46.5029,46.5173,46.4525,46.4669,38391.0
2017-04-28 15:15:00,64.54,64.56,64.51,64.53,43204.0,46.4597,46.4741,46.4381,46.4525,43204.0
2017-04-28 15:20:00,64.53,64.55,64.51,64.55,37206.0,46.4525,46.4669,46.4381,46.4669,37206.0
2017-04-28 15:25:00,64.55,64.56,64.51,64.55,55576.0,46.4669,46.4741,46.4381,46.4669,55576.0
2017-04-28 15:30:00,64.54,64.59,64.52,64.59,47921.0,46.4597,46.4957,46.4453,46.4957,47921.0
2017-04-28 15:35:00,64.59,64.59,64.54,64.55,62931.0,46.4957,46.4957,46.4597,46.4669,62931.0
2017-04-28 15:40:00,64.55,64.56,64.46,64.46,110788.0,46.4669,46.4741,46.4021,46.4021,110788.0
2017-04-28 15:45:00,64.46,64.56,64.43,64.56,94139.0,46.4021,46.4741,46.3805,46.4741,94139.0
2017-04-28 15:50:00,64.56,64.59,64.53,64.54,96689.0,46.4741,46.4957,46.4525,46.4597,96689.0
2017-04-28 15:55:00,64.54,64.64,64.53,64.59,267794.0,46.4597,46.5317,46.4525,46.4957,267794.0
2017-05-01 09:30:00,64.82,64.87,64.52,64.61,70460.0,46.6613,46.6973,46.4453,46.5101,70460.0
2017-05-01 09:35:00,64.64,64.78,64.62,64.73,19412.0,46.5317,46.6325,46.5173,46.5965,19412.0
2017-05-01 09:40:00,64.7,64.8,64.65,64.65,27172.0,46.5749,46.6469,46.5389,46.5389,27172.0
2017-05-01 09:45:00,64.67,64.7,64.58,64.62,35683.0,46.5533,46.5749,46.4885,46.5173,35683.0
2017-05-01 09:50:00,64.62,64.68,64.57,64.63,32764.0,46.5173,46.5605,46.4813,46.5245,32764.0
2017-05-01 09:55:00,64.63,64.7,64.61,64.63,15700.0,46.5245,46.5749,46.5101,46.5245,15700.0
2017-05-01 10:00:00,64.63,64.65,64.28,64.3,101932.0,46.5245,46.5389,46.2725,46.2869,101932.0
2017-05-01 10:05:00,64.3,64.33,64.25,64.27,53272.0,46.2869,46.3085,46.2509,46.2653,53272.0
2017-05-01 10:10:00,64.26,64.29,64.15,64.28,56068.0,46.2581,46.2797,46.179,46.2725,56068.0
2017-05-01 10:15:00,64.28,64.39,64.24,64.34,63733.0,46.2725,46.3517,46.2437,46.3157,63733.0
2017-05-01 10:20:00,64.36,64.37,64.26,64.3,25428.0,46.3301,46.3373,46.2581,46.2869,25428.0
2017-05-01 10:25:00,64.28,64.3,64.23,64.3,28996.0,46.2725,46.2869,46.2365,46.2869,28996.0
2017-05-01 10:30:00,64.3,64.3,64.16,64.23,42778.0,46.2869,46.2869,46.1862,46.2365,42778.0
2017-05-01 10:35:00,64.23,64.3,64.23,64.3,22194.0,46.2365,46.2869,46.2365,46.2869,22194.0
2017-05-01 10:40:00,64.31,64.35,64.29,64.34,19000.0,46.2941,46.3229,46.2797,46.3157,19000.0
2017-05-01 10:45:00,64.36,64.49,64.36,64.48,34813.0,46.3301,46.4237,46.3301,46.4165,34813.0
2017-05-01 10:50:00,64.47,64.47,64.35,64.47,30349.0,46.4093,46.4093,46.3229,46.4093,30349.0
2017-05-01 10:55:00,64.48,64.56,64.43,64.54,34676.0,46.4165,46.4741,46.3805,46.4597,34676.0
2017-05-01 11:00:00,64.54,64.54,64.48,64.5,29432.0,46.4597,46.4597,46.4165,46.4309,29432.0
2017-05-01 11:05:00,64.5,64.5,64.45,64.48,23867.0,46.4309,46.4309,46.3949,46.4165,23867.0
2017-05-01 11:10:00,64.47,64.62,64.46,64.61,27167.0,46.4093,46.5173,46.4021,46.5101,27167.0
2017-05-01 11:15:00,64.61,64.62,64.55,64.55,41158.0,46.5101,46.5173,46.4669,46.4669,41158.0
2017-05-01 11:20:00,64.55,64.6,64.5,64.59,20604.0,46.4669,46.5029,46.4309,46.4957,20604.0
2017-05-01 11:25:00,64.6,64.62,64.54,64.58,26753.0,46.5029,46.5173,46.4597,46.4885,26753.0
2017-05-01 11:30:00,64.59,64.6,64.53,64.57,23142.0,46.4957,46.5029,46.4525,46.4813,23142.0
2017-05-01 11:35:00,64.56,64.57,64.52,64.55,36659.0,46.4741,46.4813,46.4453,46.4669,36659.0
2017-05-01 11:40:00,64.55,64.57,64.53,64.53,36690.0,46.4669,46.4813,46.4525,46.4525,36690.0
2017-05-01 11:45:00,64.54,64.66,64.53,64.55,52544.0,46.4597,46.5461,46.4525,46.4669,52544.0
2017-05-01 11:50:00,64.56,64.57,64.39,64.39,35353.0,46.4741,46.4813,46.3517,46.3517,35353.0
2017-05-01 11:55:00,64.38,64.47,64.37,64.45,18611.0,46.3445,46.4093,46.3373,46.3949,18611.0
2017-05-01 12:00:00,64.46,64.51,64.42,64.44,14668.0,46.4021,46.4381,46.3733,46.3877,14668.0
2017-05-01 12:05:00,64.43,64.58,64.43,64.57,22511.0,46.3805,46.4885,46.3805,46.4813,22511.0
2017-05-01 12:10:00,64.55,64.57,64.52,64.53,17533.0,46.4669,46.4813,46.4453,46.4525,17533.0
2017-05-01 12:15:00,64.54,64.56,64.45,64.53,12354.0,46.4597,46.4741,46.3949,46.4525,12354.0
2017-05-01 12:20:00,64.53,64.57,64.5,64.52,12393.0,46.4525,46.4813,46.4309,46.4453,12393.0
2017-05-01 12:25:00,64.53,64.55,64.45,64.54,9594.0,46.4525,46.4669,46.3949,46.4597,9594.0
2017-05-01 12:30:00,64.53,64.56,64.52,64.55,13664.0,46.4525,46.4741,46.4453,46.4669,13664.0
2017-05-01 12:35:00,64.55,64.56,64.19,64.4,268209.0,46.4669,46.4741,46.2077,46.3589,268209.0
2017-05-01 12:40:00,64.4,64.46,64.38,64.39,46023.0,46.3589,46.4021,46.3445,46.3517,46023.0
2017-05-01 12:45:00,64.4,64.41,64.26,64.28,77695.0,46.3589,46.3661,46.2581,46.2725,77695.0
2017-05-01 12:50:00,64.27,64.29,64.11,64.22,80783.0,46.2653,46.2797,46.1502,46.2293,80783.0
2017-05-01 12:55:00,64.21,64.22,64.12,64.12,24110.0,46.2221,46.2293,46.1574,46.1574,24110.0
2017-05-01 13:00:00,64.13,64.13,64.02,64.06,69650.0,46.1646,46.1646,46.0854,46.1142,69650.0
2017-05-01 13:05:00,64.06,64.14,63.99,63.99,167034.0,46.1142,46.1718,46.0638,46.0638,167034.0
2017-05-01 13:10:00,63.99,64.15,63.96,64.15,40747.0,46.0638,46.179,46.0422,46.179,40747.0
2017-05-01 13:15:00,64.15,64.28,64.14,64.14,42649.0,46.179,46.2725,46.1718,46.1718,42649.0
2017-05-01 13:20:00,64.14,64.19,64.08,64.18,72305.0,46.1718,46.2077,46.1286,46.2005,72305.0
2017-05-01 13:25:00,64.18,64.27,64.1,64.26,45520.0,46.2005,46.2653,46.143,46.2581,45520.0
2017-05-01 13:30:00,64.26,64.33,64.21,64.33,81602.0,46.2581,46.3085,46.2221,46.3085,81602.0
2017-05-01 13:35:00,64.34,64.38,64.31,64.33,32764.0,46.3157,46.3445,46.2941,46.3085,32764.0
2017-05-01 13:40:00,64.33,64.42,64.29,64.42,27263.0,46.3085,46.3733,46.2797,46.3733,27263.0
2017-05-01 13:45:00,64.42,64.47,64.41,64.46,43119.0,46.3733,46.4093,46.3661,46.4021,43119.0
2017-05-01 13:50:00,64.45,64.49,64.45,64.47,35261.0,46.3949,46.4237,46.3949,46.4093,35261.0
2017-05-01 13:55:00,64.46,64.55,64.44,64.52,38974.0,46.4021,46.4669,46.3877,46.4453,38974.0
2017-05-01 14:00:00,64.51,64.58,64.49,64.54,129731.0,46.4381,46.4885,46.4237,46.4597,129731.0
2017-05-01 14:05:00,64.54,64.63,64.51,64.54,46828.0,46.4597,46.5245,46.4381,46.4597,46828.0
2017-05-01 14:10:00,64.54,64.64,64.52,64.61,274732.0,46.4597,46.5317,46.4453,46.5101,274732.0
2017-05-01 14:15:00,64.63,64.72,64.61,64.7,45232.0,46.5245,46.5893,46.5101,46.5749,45232.0
2017-05-01 14:20:00,64.7,64.7,64.58,64.58,36267.0,46.5749,46.5749,46.4885,46.4885,36267.0
2017-05-01 14:25:00,64.58,64.62,64.57,64.61,33196.0,46.4885,46.5173,46.4813,46.5101,33196.0
2017-05-01 14:30:00,64.61,64.62,64.56,64.59,28149.0,46.5101,46.5173,46.4741,46.4957,28149.0
2017-05-01 14:35:00,64.59,64.59,64.47,64.48,42272.0,46.4957,46.4957,46.4093,46.4165,42272.0
2017-05-01 14:40:00,64.48,64.53,64.48,64.48,21010.0,46.4165,46.4525,46.4165,46.4165,21010.0
2017-05-01 14:45:00,64.48,64.49,64.44,64.47,25758.0,46.4165,46.4237,46.3877,46.4093,25758.0
2017-05-01 14:50:00,64.47,64.47,64.43,64.44,35167.0,46.4093,46.4093,46.3805,46.3877,35167.0
2017-05-01 14:55:00,64.43,64.49,64.42,64.48,38886.0,46.3805,46.4237,46.3733,46.4165,38886.0
2017-05-01 15:00:00,64.48,64.52,64.44,64.45,42513.0,46.4165,46.4453,46.3877,46.3949,42513.0
2017-05-01 15:05:00,64.45,64.46,64.42,64.45,47941.0,46.3949,46.4021,46.3733,46.3949,47941.0
2017-05-01 15:10:00,64.44,64.46,64.41,64.43,40522.0,46.3877,46.4021,46.3661,46.3805,40522.0
2017-05-01 15:15:00,64.43,64.45,64.41,64.42,34112.0,46.3805,46.3949,46.3661,46.3733,34112.0
2017-05-01 15:20:00,64.41,64.41,64.36,64.36,52005.0,46.3661,46.3661,46.3301,46.3301,52005.0
2017-05-01 15:25:00,64.36,64.37,64.3,64.3,54113.0,46.3301,46.3373,46.2869,46.2869,54113.0
2017-05-01 15:30:00,64.3,64.43,64.29,64.41,70187.0,46.2869,46.3805,46.2797,46.3661,70187.0
2017-05-01 15:35:00,64.42,64.43,64.38,64.39,66294.0,46.3733,46.3805,46.3445,46.3517,66294.0
2017-05-01 15:40:00,64.39,64.4,64.29,64.31,153698.0,46.3517,46.3589,46.2797,46.2941,153698.0
2017-05-01 15:45:00,64.31,64.34,64.29,64.3,98597.0,46.2941,46.3157,46.2797,46.2869,98597.0
2017-05-01 15:50:00,64.3,64.32,64.3,64.32,105445.0,46.2869,46.3013,46.2869,46.3013,105445.0
2017-05-01 15:55:00,64.32,64.42,64.22,64.39,385798.0,46.3013,46.3733,46.2293,46.3517,385798.0
2017-05-02 09:30:00,64.79,64.83,64.28,64.34,158996.0,46.6397,46.6685,46.2725,46.3157,158996.0
2017-05-02 09:35:00,64.28,64.52,64.28,64.48,70414.0,46.2725,46.4453,46.2725,46.4165,70414.0
2017-05-02 09:40:00,64.47,64.5,64.28,64.41,55630.0,46.4093,46.4309,46.2725,46.3661,55630.0
2017-05-02 09:45:00,64.4,64.43,64.26,64.3,64247.0,46.3589,46.3805,46.2581,46.2869,64247.0
2017-05-02 09:50:00,64.29,64.49,64.26,64.49,37885.0,46.2797,46.4237,46.2581,46.4237,37885.0
2017-05-02 09:55:00,64.48,64.6,64.33,64.35,27197.0,46.4165,46.5029,46.3085,46.3229,27197.0
2017-05-02 10:00:00,64.33,64.42,64.3,64.36,35204.0,46.3085,46.3733,46.2869,46.3301,35204.0
2017-05-02 10:05:00,64.35,64.39,64.31,64.34,33031.0,46.3229,46.3517,46.2941,46.3157,33031.0
2017-05-02 10:10:00,64.33,64.51,64.32,64.51,36620.0,46.3085,46.4381,46.3013,46.4381,36620.0
2017-05-02 10:15:00,64.48,64.62,64.42,64.56,49126.0,46.4165,46.5173,46.3733,46.4741,49126.0
2017-05-02 10:20:00,64.56,64.6,64.51,64.53,43498.0,46.4741,46.5029,46.4381,46.4525,43498.0
2017-05-02 10:25:00,64.53,64.58,64.43,64.57,54225.0,46.4525,46.4885,46.3805,46.4813,54225.0
2017-05-02 10:30:00,64.57,64.61,64.51,64.53,36815.0,46.4813,46.5101,46.4381,46.4525,36815.0
2017-05-02 10:35:00,64.53,64.59,64.48,64.54,39616.0,46.4525,46.4957,46.4165,46.4597,39616.0
2017-05-02 10:40:00,64.53,64.61,64.47,64.53,106218.0,46.4525,46.5101,46.4093,46.4525,106218.0
2017-05-02 10:45:00,64.53,64.55,64.49,64.52,79625.0,46.4525,46.4669,46.4237,46.4453,79625.0
2017-05-02 10:50:00,64.53,64.53,64.35,64.38,55163.0,46.4525,46.4525,46.3229,46.3445,55163.0
2017-05-02 10:55:00,64.38,64.43,64.37,64.38,30530.0,46.3445,46.3805,46.3373,46.3445,30530.0
2017-05-02 11:00:00,64.38,64.42,64.35,64.38,42927.0,46.3445,46.3733,46.3229,46.3445,42927.0
2017-05-02 11:05:00,64.38,64.44,64.36,64.42,31461.0,46.3445,46.3877,46.3301,46.3733,31461.0
2017-05-02 11:10:00,64.42,64.46,64.39,64.4,25755.0,46.3733,46.4021,46.3517,46.3589,25755.0
2017-05-02 11:15:00,64.41,64.41,64.28,64.28,46514.0,46.3661,46.3661,46.2725,46.2725,46514.0
2017-05-02 11:20:00,64.28,64.29,64.23,64.26,40817.0,46.2725,46.2797,46.2365,46.2581,40817.0
2017-05-02 11:25:00,64.27,64.31,64.22,64.23,33954.0,46.2653,46.2941,46.2293,46.2365,33954.0
2017-05-02 11:30:00,64.22,64.24,64.16,64.24,53199.0,46.2293,46.2437,46.1862,46.2437,53199.0
2017-05-02 11:35:00,64.23,64.3,64.21,64.25,28326.0,46.2365,46.2869,46.2221,46.2509,28326.0
2017-05-02 11:40:00,64.24,64.29,64.22,64.29,26495.0,46.2437,46.2797,46.2293,46.2797,26495.0
2017-05-02 11:45:00,64.31,64.32,64.25,64.27,35644.0,46.2941,46.3013,46.2509,46.2653,35644.0
2017-05-02 11:50:00,64.27,64.27,64.22,64.24,25646.0,46.2653,46.2653,46.2293,46.2437,25646.0
2017-05-02 11:55:00,64.23,64.36,64.22,64.36,35219.0,46.2365,46.3301,46.2293,46.3301,35219.0
2017-05-02 12:00:00,64.36,64.42,64.35,64.37,37225.0,46.3301,46.3733,46.3229,46.3373,37225.0
2017-05-02 12:05:00,64.37,64.37,64.31,64.34,27024.0,46.3373,46.3373,46.2941,46.3157,27024.0
2017-05-02 12:10:00,64.34,64.38,64.32,64.35,17853.0,46.3157,46.3445,46.3013,46.3229,17853.0
2017-05-02 12:15:00,64.36,64.43,64.34,64.41,31004.0,46.3301,46.3805,46.3157,46.3661,31004.0
2017-05-02 12:20:00,64.4,64.46,64.39,64.45,39799.0,46.3589,46.4021,46.3517,46.3949,39799.0
2017-05-02 12:25:00,64.45,64.46,64.42,64.43,21547.0,46.3949,46.4021,46.3733,46.3805,21547.0
2017-05-02 12:30:00,64.43,64.53,64.43,64.49,25647.0,46.3805,46.4525,46.3805,46.4237,25647.0
2017-05-02 12:35:00,64.5,64.53,64.48,64.51,36876.0,46.4309,46.4525,46.4165,46.4381,36876.0
2017-05-02 12:40:00,64.51,64.53,64.5,64.52,19194.0,46.4381,46.4525,46.4309,46.4453,19194.0
2017-05-02 12:45:00,64.52,64.62,64.49,64.59,45224.0,46.4453,46.5173,46.4237,46.4957,45224.0
2017-05-02 12:50:00,64.59,64.61,64.58,64.61,22797.0,46.4957,46.5101,46.4885,46.5101,22797.0
2017-05-02 12:55:00,64.61,64.64,64.57,64.6,35551.0,46.5101,46.5317,46.4813,46.5029,35551.0
2017-05-02 13:00:00,64.6,64.62,64.55,64.56,38303.0,46.5029,46.5173,46.4669,46.4741,38303.0
2017-05-02 13:05:00,64.55,64.56,64.43,64.43,59140.0,46.4669,46.4741,46.3805,46.3805,59140.0
2017-05-02 13:10:00,64.42,64.46,64.4,64.46,40689.0,46.3733,46.4021,46.3589,46.4021,40689.0
2017-05-02 13:15:00,64.45,64.48,64.44,64.46,26448.0,46.3949,46.4165,46.3877,46.4021,26448.0
2017-05-02 13:20:00,64.45,64.47,64.41,64.45,18580.0,46.3949,46.4093,46.3661,46.3949,18580.0
2017-05-02 13:25:00,64.45,64.47,64.43,64.46,18941.0,46.3949,46.4093,46.3805,46.4021,18941.0
2017-05-02 13:30:00,64.46,64.51,64.43,64.44,30553.0,46.4021,46.4381,46.3805,46.3877,30553.0
2017-05-02 13:35:00,64.44,64.46,64.42,64.46,17724.0,46.3877,46.4021,46.3733,46.4021,17724.0
2017-05-02 13:40:00,64.46,64.49,64.45,64.49,20008.0,46.4021,46.4237,46.3949,46.4237,20008.0
2017-05-02 13:45:00,64.49,64.57,64.49,64.53,34246.0,46.4237,46.4813,46.4237,46.4525,34246.0
2017-05-02 13:50:00,64.53,64.55,64.43,64.44,34625.0,46.4525,46.4669,46.3805,46.3877,34625.0
2017-05-02 13:55:00,64.44,64.48,64.39,64.41,55381.0,46.3877,46.4165,46.3517,46.3661,55381.0
2017-05-02 14:00:00,64.4,64.48,64.39,64.48,40166.0,46.3589,46.4165,46.3517,46.4165,40166.0
2017-05-02 14:05:00,64.48,64.48,64.4,64.41,25346.0,46.4165,46.4165,46.3589,46.3661,25346.0
2017-05-02 14:10:00,64.42,64.52,64.42,64.5,29776.0,46.3733,46.4453,46.3733,46.4309,29776.0
2017-05-02 14:15:00,64.49,64.55,64.47,64.51,27531.0,46.4237,46.4669,46.4093,46.4381,27531.0
2017-05-02 14:20:00,64.51,64.51,64.46,64.51,29764.0,46.4381,46.4381,46.4021,46.4381,29764.0
2017-05-02 14:25:00,64.5,64.51,64.42,64.42,25730.0,46.4309,46.4381,46.3733,46.3733,25730.0
2017-05-02 14:30:00,64.43,64.48,64.42,64.48,23438.0,46.3805,46.4165,46.3733,46.4165,23438.0
2017-05-02 14:35:00,64.47,64.51,64.44,64.45,27023.0,46.4093,46.4381,46.3877,46.3949,27023.0
2017-05-02 14:40:00,64.44,64.47,64.43,64.44,19608.0,46.3877,46.4093,46.3805,46.3877,19608.0
2017-05-02 14:45:00,64.44,64.44,64.38,64.39,31443.0,46.3877,46.3877,46.3445,46.3517,31443.0
2017-05-02 14:50:00,64.39,64.43,64.37,64.39,51410.0,46.3517,46.3805,46.3373,46.3517,51410.0
2017-05-02 14:55:00,64.39,64.41,64.34,64.37,31592.0,46.3517,46.3661,46.3157,46.3373,31592.0
2017-05-02 15:00:00,64.36,64.42,64.36,64.37,37318.0,46.3301,46.3733,46.3301,46.3373,37318.0
2017-05-02 15:05:00,64.36,64.43,64.35,64.43,49094.0,46.3301,46.3805,46.3229,46.3805,49094.0
2017-05-02 15:10:00,64.42,64.43,64.39,64.43,26111.0,46.3733,46.3805,46.3517,46.3805,26111.0
2017-05-02 15:15:00,64.44,64.47,64.4,64.41,43732.0,46.3877,46.4093,46.3589,46.3661,43732.0
2017-05-02 15:20:00,64.41,64.42,64.37,64.37,37064.0,46.3661,46.3733,46.3373,46.3373,37064.0
2017-05-02 15:25:00,64.38,64.41,64.37,64.38,37190.0,46.3445,46.3661,46.3373,46.3445,37190.0
2017-05-02 15:30:00,64.37,64.42,64.37,64.39,37544.0,46.3373,46.3733,46.3373,46.3517,37544.0
2017-05-02 15:35:00,64.39,64.43,64.36,64.42,59153.0,46.3517,46.3805,46.3301,46.3733,59153.0
2017-05-02 15:40:00,64.42,64.47,64.38,64.39,69321.0,46.3733,46.4093,46.3445,46.3517,69321.0
2017-05-02 15:45:00,64.39,64.44,64.39,64.42,61852.0,46.3517,46.3877,46.3517,46.3733,61852.0
2017-05-02 15:50:00,64.42,64.46,64.4,64.41,93446.0,46.3733,46.4021,46.3589,46.3661,93446.0
2017-05-02 15:55:00,64.41,64.48,64.4,64.47,200675.0,46.3661,46.4165,46.3589,46.4093,200675.0
2017-05-03 09:30:00,64.28,64.28,64.07,64.23,60079.0,46.2725,46.2725,46.1214,46.2365,60079.0
2017-05-03 09:35:00,64.25,64.55,64.25,64.46,32292.0,46.2509,46.4669,46.2509,46.4021,32292.0
2017-05-03 09:40:00,64.48,64.71,64.46,64.68,26284.0,46.4165,46.5821,46.4021,46.5605,26284.0
2017-05-03 09:45:00,64.71,64.74,64.65,64.74,23921.0,46.5821,46.6037,46.5389,46.6037,23921.0
2017-05-03 09:50:00,64.73,64.76,64.56,64.58,13569.0,46.5965,46.6181,46.4741,46.4885,13569.0
2017-05-03 09:55:00,64.58,64.62,64.54,64.62,15890.0,46.4885,46.5173,46.4597,46.5173,15890.0
2017-05-03 10:00:00,64.62,64.62,64.45,64.5,22032.0,46.5173,46.5173,46.3949,46.4309,22032.0
2017-05-03 10:05:00,64.51,64.56,64.39,64.41,19473.0,46.4381,46.4741,46.3517,46.3661,19473.0
2017-05-03 10:10:00,64.39,64.64,64.38,64.62,28675.0,46.3517,46.5317,46.3445,46.5173,28675.0
2017-05-03 10:15:00,64.63,64.84,64.61,64.83,45178.0,46.5245,46.6757,46.5101,46.6685,45178.0
2017-05-03 10:20:00,64.84,64.9,64.77,64.77,27951.0,46.6757,46.7188,46.6253,46.6253,27951.0
2017-05-03 10:25:00,64.75,64.75,64.63,64.63,15274.0,46.6109,46.6109,46.5245,46.5245,15274.0
2017-05-03 10:30:00,64.6,64.62,64.41,64.61,27024.0,46.5029,46.5173,46.3661,46.5101,27024.0
2017-05-03 10:35:00,64.61,64.64,64.5,64.5,30010.0,46.5101,46.5317,46.4309,46.4309,30010.0
2017-05-03 10:40:00,64.5,64.54,64.44,64.49,23675.0,46.4309,46.4597,46.3877,46.4237,23675.0
2017-05-03 10:45:00,64.46,64.48,64.32,64.38,18131.0,46.4021,46.4165,46.3013,46.3445,18131.0
2017-05-03 10:50:00,64.36,64.39,64.25,64.34,17505.0,46.3301,46.3517,46.2509,46.3157,17505.0
2017-05-03 10:55:00,64.33,64.49,64.29,64.45,48802.0,46.3085,46.4237,46.2797,46.3949,48802.0
2017-05-03 11:00:00,64.45,64.65,64.44,64.62,57199.0,46.3949,46.5389,46.3877,46.5173,57199.0
2017-05-03 11:05:00,64.62,64.81,64.62,64.78,37646.0,46.5173,46.6541,46.5173,46.6325,37646.0
2017-05-03 11:10:00,64.77,64.85,64.73,64.77,29140.0,46.6253,46.6829,46.5965,46.6253,29140.0
2017-05-03 11:15:00,64.78,64.8,64.7,64.77,20279.0,46.6325,46.6469,46.5749,46.6253,20279.0
2017-05-03 11:20:00,64.78,64.87,64.75,64.81,22213.0,46.6325,46.6973,46.6109,46.6541,22213.0
2017-05-03 11:25:00,64.79,64.84,64.76,64.77,17991.0,46.6397,46.6757,46.6181,46.6253,17991.0
2017-05-03 11:30:00,64.78,64.82,64.76,64.78,21959.0,46.6325,46.6613,46.6181,46.6325,21959.0
2017-05-03 11:35:00,64.78,64.84,64.73,64.79,22591.0,46.6325,46.6757,46.5965,46.6397,22591.0
2017-05-03 11:40:00,64.79,64.82,64.75,64.81,10133.0,46.6397,46.6613,46.6109,46.6541,10133.0
2017-05-03 11:45:00,64.8,64.89,64.79,64.82,25925.0,46.6469,46.7116,46.6397,46.6613,25925.0
2017-05-03 11:50:00,64.82,64.88,64.81,64.87,10506.0,46.6613,46.7045,46.6541,46.6973,10506.0
2017-05-03 11:55:00,64.88,64.93,64.86,64.89,17515.0,46.7045,46.7404,46.6901,46.7116,17515.0
2017-05-03 12:00:00,64.88,64.88,64.77,64.77,23497.0,46.7045,46.7045,46.6253,46.6253,23497.0
2017-05-03 12:05:00,64.78,64.79,64.73,64.74,16300.0,46.6325,46.6397,46.5965,46.6037,16300.0
2017-05-03 12:10:00,64.74,64.75,64.65,64.67,22916.0,46.6037,46.6109,46.5389,46.5533,22916.0
2017-05-03 12:15:00,64.68,64.77,64.68,64.76,23573.0,46.5605,46.6253,46.5605,46.6181,23573.0
2017-05-03 12:20:00,64.74,64.75,64.7,64.74,14580.0,46.6037,46.6109,46.5749,46.6037,14580.0
2017-05-03 12:25:00,64.74,64.82,64.72,64.81,14817.0,46.6037,46.6613,46.5893,46.6541,14817.0
2017-05-03 12:30:00,64.81,64.82,64.78,64.79,14357.0,46.6541,46.6613,46.6325,46.6397,14357.0
2017-05-03 12:35:00,64.79,64.88,64.77,64.87,14287.0,46.6397,46.7045,46.6253,46.6973,14287.0
2017-05-03 12:40:00,64.88,64.91,64.83,64.86,28858.0,46.7045,46.726,46.6685,46.6901,28858.0
2017-05-03 12:45:00,64.85,64.86,64.83,64.83,20885.0,46.6829,46.6901,46.6685,46.6685,20885.0
2017-05-03 12:50:00,64.83,64.85,64.81,64.83,26924.0,46.6685,46.6829,46.6541,46.6685,26924.0
2017-05-03 12:55:00,64.83,64.86,64.81,64.83,37016.0,46.6685,46.6901,46.6541,46.6685,37016.0
2017-05-03 13:00:00,64.83,64.85,64.79,64.82,14430.0,46.6685,46.6829,46.6397,46.6613,14430.0
2017-05-03 13:05:00,64.82,64.82,64.76,64.79,17178.0,46.6613,46.6613,46.6181,46.6397,17178.0
2017-05-03 13:10:00,64.79,64.81,64.76,64.77,12315.0,46.6397,46.6541,46.6181,46.6253,12315.0
2017-05-03 13:15:00,64.76,64.78,64.73,64.75,25507.0,46.6181,46.6325,46.5965,46.6109,25507.0
2017-05-03 13:20:00,64.75,64.79,64.74,64.77,16026.0,46.6109,46.6397,46.6037,46.6253,16026.0
2017-05-03 13:25:00,64.76,64.79,64.74,64.79,29668.0,46.6181,46.6397,46.6037,46.6397,29668.0
2017-05-03 13:30:00,64.79,64.85,64.79,64.82,21805.0,46.6397,46.6829,46.6397,46.6613,21805.0
2017-05-03 13:35:00,64.82,64.86,64.81,64.85,13436.0,46.6613,46.6901,46.6541,46.6829,13436.0
2017-05-03 13:40:00,64.85,64.86,64.81,64.83,19060.0,46.6829,46.6901,46.6541,46.6685,19060.0
2017-05-03 13:45:00,64.83,64.84,64.77,64.8,17660.0,46.6685,46.6757,46.6253,46.6469,17660.0
2017-05-03 13:50:00,64.8,64.8,64.75,64.75,18016.0,46.6469,46.6469,46.6109,46.6109,18016.0
2017-05-03 13:55:00,64.75,64.77,64.64,64.64,41320.0,46.6109,46.6253,46.5317,46.5317,41320.0
2017-05-03 14:00:00,64.66,64.74,64.63,64.74,22224.0,46.5461,46.6037,46.5245,46.6037,22224.0
2017-05-03 14:05:00,64.74,64.79,64.73,64.76,17568.0,46.6037,46.6397,46.5965,46.6181,17568.0
2017-05-03 14:10:00,64.76,64.81,64.75,64.79,17453.0,46.6181,46.6541,46.6109,46.6397,17453.0
2017-05-03 14:15:00,64.79,64.85,64.75,64.77,26622.0,46.6397,46.6829,46.6109,46.6253,26622.0
2017-05-03 14:20:00,64.79,64.84,64.77,64.82,14131.0,46.6397,46.6757,46.6253,46.6613,14131.0
2017-05-03 14:25:00,64.82,64.83,64.77,64.81,22167.0,46.6613,46.6685,46.6253,46.6541,22167.0
2017-05-03 14:30:00,64.82,64.89,64.82,64.88,18436.0,46.6613,46.7116,46.6613,46.7045,18436.0
2017-05-03 14:35:00,64.89,64.92,64.85,64.92,23428.0,46.7116,46.7332,46.6829,46.7332,23428.0
2017-05-03 14:40:00,64.92,65.05,64.92,65.03,26753.0,46.7332,46.8268,46.7332,46.8124,26753.0
2017-05-03 14:45:00,65.03,65.06,64.99,65.03,19982.0,46.8124,46.834,46.7836,46.8124,19982.0
2017-05-03 14:50:00,65.04,65.11,65.03,65.08,21240.0,46.8196,46.87,46.8124,46.8484,21240.0
2017-05-03 14:55:00,65.09,65.11,65.01,65.1,32956.0,46.8556,46.87,46.798,46.8628,32956.0
2017-05-03 15:00:00,65.1,65.16,65.07,65.14,24065.0,46.8628,46.906,46.8412,46.8916,24065.0
2017-05-03 15:05:00,65.14,65.14,65.05,65.07,23002.0,46.8916,46.8916,46.8268,46.8412,23002.0
2017-05-03 15:10:00,65.07,65.09,64.97,64.99,26949.0,46.8412,46.8556,46.7692,46.7836,26949.0
2017-05-03 15:15:00,65.0,65.02,64.94,64.98,21874.0,46.7908,46.8052,46.7476,46.7764,21874.0
2017-05-03 15:20:00,64.98,65.03,64.98,65.0,27984.0,46.7764,46.8124,46.7764,46.7908,27984.0
2017-05-03 15:25:00,65.0,65.01,64.92,65.01,23516.0,46.7908,46.798,46.7332,46.798,23516.0
2017-05-03 15:30:00,65.01,65.06,64.99,65.05,74930.0,46.798,46.834,46.7836,46.8268,74930.0
2017-05-03 15:35:00,65.05,65.06,64.95,64.99,53250.0,46.8268,46.834,46.7548,46.7836,53250.0
2017-05-03 15:40:00,64.99,65.13,64.98,65.07,60165.0,46.7836,46.8844,46.7764,46.8412,60165.0
2017-05-03 15:45:00,65.06,65.07,65.02,65.04,49556.0,46.834,46.8412,46.8052,46.8196,49556.0
2017-05-03 15:50:00,65.05,65.08,64.99,65.08,111928.0,46.8268,46.8484,46.7836,46.8484,111928.0
2017-05-03 15:55:00,65.07,65.09,64.89,64.91,235107.0,46.8412,46.8556,46.7116,46.726,235107.0
2017-05-04 09:30:00,64.53,64.92,64.53,64.75,38162.0,46.4525,46.7332,46.4525,46.6109,38162.0
2017-05-04 09:35:00,64.74,64.94,64.69,64.77,30420.0,46.6037,46.7476,46.5677,46.6253,30420.0
2017-05-04 09:40:00,64.78,64.86,64.73,64.75,24237.0,46.6325,46.6901,46.5965,46.6109,24237.0
2017-05-04 09:45:00,64.77,64.77,64.5,64.52,38815.0,46.6253,46.6253,46.4309,46.4453,38815.0
2017-05-04 09:50:00,64.54,64.83,64.5,64.77,31812.0,46.4597,46.6685,46.4309,46.6253,31812.0
2017-05-04 09:55:00,64.74,64.8,64.7,64.71,19241.0,46.6037,46.6469,46.5749,46.5821,19241.0
2017-05-04 10:00:00,64.72,64.77,64.63,64.76,35491.0,46.5893,46.6253,46.5245,46.6181,35491.0
2017-05-04 10:05:00,64.75,64.86,64.67,64.72,33749.0,46.6109,46.6901,46.5533,46.5893,33749.0
2017-05-04 10:10:00,64.73,64.79,64.67,64.68,39814.0,46.5965,46.6397,46.5533,46.5605,39814.0
2017-05-04 10:15:00,64.67,64.67,64.45,64.48,32745.0,46.5533,46.5533,46.3949,46.4165,32745.0
2017-05-04 10:20:00,64.45,64.56,64.41,64.52,26145.0,46.3949,46.4741,46.3661,46.4453,26145.0
2017-05-04 10:25:00,64.52,64.58,64.45,64.46,16653.0,46.4453,46.4885,46.3949,46.4021,16653.0
2017-05-04 10:30:00,64.46,64.57,64.37,64.53,27472.0,46.4021,46.4813,46.3373,46.4525,27472.0
2017-05-04 10:35:00,64.5,64.54,64.48,64.51,12576.0,46.4309,46.4597,46.4165,46.4381,12576.0
2017-05-04 10:40:00,64.51,64.53,64.47,64.53,14193.0,46.4381,46.4525,46.4093,46.4525,14193.0
2017-05-04 10:45:00,64.54,64.56,64.5,64.52,16649.0,46.4597,46.4741,46.4309,46.4453,16649.0
2017-05-04 10:50:00,64.53,64.53,64.47,64.47,16294.0,46.4525,46.4525,46.4093,46.4093,16294.0
2017-05-04 10:55:00,64.46,64.61,64.43,64.57,23364.0,46.4021,46.5101,46.3805,46.4813,23364.0
2017-05-04 11:00:00,64.6,64.6,64.5,64.58,16952.0,46.5029,46.5029,46.4309,46.4885,16952.0
2017-05-04 11:05:00,64.57,64.61,64.52,64.55,16127.0,46.4813,46.5101,46.4453,46.4669,16127.0
2017-05-04 11:10:00,64.52,64.62,64.51,64.6,20169.0,46.4453,46.5173,46.4381,46.5029,20169.0
2017-05-04 11:15:00,64.59,64.64,64.52,64.6,21521.0,46.4957,46.5317,46.4453,46.5029,21521.0
2017-05-04 11:20:00,64.6,64.62,64.56,64.6,18919.0,46.5029,46.5173,46.4741,46.5029,18919.0
2017-05-04 11:25:00,64.6,64.61,64.46,64.56,30653.0,46.5029,46.5101,46.4021,46.4741,30653.0
2017-05-04 11:30:00,64.56,64.6,64.47,64.53,25247.0,46.4741,46.5029,46.4093,46.4525,25247.0
2017-05-04 11:35:00,64.51,64.53,64.42,64.44,33481.0,46.4381,46.4525,46.3733,46.3877,33481.0
2017-05-04 11:40:00,64.44,64.45,64.39,64.42,42889.0,46.3877,46.3949,46.3517,46.3733,42889.0
2017-05-04 11:45:00,64.41,64.47,64.39,64.44,19642.0,46.3661,46.4093,46.3517,46.3877,19642.0
2017-05-04 11:50:00,64.43,64.5,64.38,64.43,21226.0,46.3805,46.4309,46.3445,46.3805,21226.0
2017-05-04 11:55:00,64.44,64.44,64.3,64.31,26668.0,46.3877,46.3877,46.2869,46.2941,26668.0
2017-05-04 12:00:00,64.31,64.37,64.24,64.24,33634.0,46.2941,46.3373,46.2437,46.2437,33634.0
2017-05-04 12:05:00,64.24,64.31,64.1,64.11,51305.0,46.2437,46.2941,46.143,46.1502,51305.0
2017-05-04 12:10:00,64.1,64.16,63.97,63.97,58494.0,46.143,46.1862,46.0494,46.0494,58494.0
2017-05-04 12:15:00,63.96,64.07,63.96,64.02,45659.0,46.0422,46.1214,46.0422,46.0854,45659.0
2017-05-04 12:20:00,64.03,64.12,63.98,64.06,68912.0,46.0926,46.1574,46.0566,46.1142,68912.0
2017-05-04 12:25:00,64.06,64.1,64.01,64.06,27443.0,46.1142,46.143,46.0782,46.1142,27443.0
2017-05-04 12:30:00,64.06,64.09,63.98,64.07,43269.0,46.1142,46.1358,46.0566,46.1214,43269.0
2017-05-04 12:35:00,64.09,64.14,64.07,64.09,23421.0,46.1358,46.1718,46.1214,46.1358,23421.0
2017-05-04 12:40:00,64.08,64.08,64.01,64.03,23638.0,46.1286,46.1286,46.0782,46.0926,23638.0
2017-05-04 12:45:00,64.04,64.14,63.99,64.11,29068.0,46.0998,46.1718,46.0638,46.1502,29068.0
2017-05-04 12:50:00,64.1,64.16,64.08,64.11,18521.0,46.143,46.1862,46.1286,46.1502,18521.0
2017-05-04 12:55:00,64.11,64.2,64.1,64.17,21104.0,46.1502,46.2149,46.143,46.1934,21104.0
2017-05-04 13:00:00,64.17,64.33,64.16,64.3,47183.0,46.1934,46.3085,46.1862,46.2869,47183.0
2017-05-04 13:05:00,64.3,64.3,64.25,64.27,31297.0,46.2869,46.2869,46.2509,46.2653,31297.0
2017-05-04 13:10:00,64.26,64.27,64.18,64.19,21693.0,46.2581,46.2653,46.2005,46.2077,21693.0
2017-05-04 13:15:00,64.18,64.28,64.17,64.24,16634.0,46.2005,46.2725,46.1934,46.2437,16634.0
2017-05-04 13:20:00,64.22,64.29,64.22,64.25,16271.0,46.2293,46.2797,46.2293,46.2509,16271.0
2017-05-04 13:25:00,64.25,64.29,64.23,64.24,10311.0,46.2509,46.2797,46.2365,46.2437,10311.0
2017-05-04 13:30:00,64.23,64.23,64.1,64.16,35101.0,46.2365,46.2365,46.143,46.1862,35101.0
2017-05-04 13:35:00,64.15,64.18,64.11,64.14,15884.0,46.179,46.2005,46.1502,46.1718,15884.0
2017-05-04 13:40:00,64.15,64.16,64.1,64.16,25945.0,46.179,46.1862,46.143,46.1862,25945.0
2017-05-04 13:45:00,64.14,64.25,64.1,64.25,26313.0,46.1718,46.2509,46.143,46.2509,26313.0
2017-05-04 13:50:00,64.25,64.26,64.18,64.23,32683.0,46.2509,46.2581,46.2005,46.2365,32683.0
2017-05-04 13:55:00,64.23,64.26,64.19,64.25,22508.0,46.2365,46.2581,46.2077,46.2509,22508.0
2017-05-04 14:00:00,64.24,64.32,64.21,64.28,23687.0,46.2437,46.3013,46.2221,46.2725,23687.0
2017-05-04 14:05:00,64.29,64.31,64.24,64.31,15157.0,46.2797,46.2941,46.2437,46.2941,15157.0
2017-05-04 14:10:00,64.31,64.37,64.26,64.35,29578.0,46.2941,46.3373,46.2581,46.3229,29578.0
2017-05-04 14:15:00,64.34,64.41,64.32,64.32,49667.0,46.3157,46.3661,46.3013,46.3013,49667.0
2017-05-04 14:20:00,64.3,64.32,64.23,64.25,35008.0,46.2869,46.3013,46.2365,46.2509,35008.0
2017-05-04 14:25:00,64.25,64.3,64.21,64.29,20091.0,46.2509,46.2869,46.2221,46.2797,20091.0
2017-05-04 14:30:00,64.3,64.32,64.27,64.32,17642.0,46.2869,46.3013,46.2653,46.3013,17642.0
2017-05-04 14:35:00,64.31,64.32,64.21,64.25,18888.0,46.2941,46.3013,46.2221,46.2509,18888.0
2017-05-04 14:40:00,64.26,64.3,64.25,64.27,23443.0,46.2581,46.2869,46.2509,46.2653,23443.0
2017-05-04 14:45:00,64.26,64.36,64.25,64.35,16626.0,46.2581,46.3301,46.2509,46.3229,16626.0
2017-05-04 14:50:00,64.33,64.33,64.24,64.26,17266.0,46.3085,46.3085,46.2437,46.2581,17266.0
2017-05-04 14:55:00,64.26,64.28,64.2,64.22,15426.0,46.2581,46.2725,46.2149,46.2293,15426.0
2017-05-04 15:00:00,64.23,64.26,64.16,64.24,23258.0,46.2365,46.2581,46.1862,46.2437,23258.0
2017-05-04 15:05:00,64.24,64.32,64.24,64.28,20223.0,46.2437,46.3013,46.2437,46.2725,20223.0
2017-05-04 15:10:00,64.27,64.27,64.22,64.26,19204.0,46.2653,46.2653,46.2293,46.2581,19204.0
2017-05-04 15:15:00,64.26,64.31,64.24,64.31,27971.0,46.2581,46.2941,46.2437,46.2941,27971.0
2017-05-04 15:20:00,64.31,64.34,64.27,64.32,27858.0,46.2941,46.3157,46.2653,46.3013,27858.0
2017-05-04 15:25:00,64.32,64.34,64.26,64.27,28121.0,46.3013,46.3157,46.2581,46.2653,28121.0
2017-05-04 15:30:00,64.27,64.33,64.26,64.26,32260.0,46.2653,46.3085,46.2581,46.2581,32260.0
2017-05-04 15:35:00,64.25,64.4,64.23,64.39,70400.0,46.2509,46.3589,46.2365,46.3517,70400.0
2017-05-04 15:40:00,64.39,64.4,64.34,64.36,66045.0,46.3517,46.3589,46.3157,46.3301,66045.0
2017-05-04 15:45:00,64.36,64.39,64.3,64.38,56634.0,46.3301,46.3517,46.2869,46.3445,56634.0
2017-05-04 15:50:00,64.38,64.43,64.36,64.36,81194.0,46.3445,46.3805,46.3301,46.3301,81194.0
2017-05-04 15:55:00,64.35,64.41,64.3,64.39,185793.0,46.3229,46.3661,46.2869,46.3517,185793.0
2017-05-05 09:30:00,64.59,64.62,64.3,64.36,44161.0,46.4957,46.5173,46.2869,46.3301,44161.0
2017-05-05 09:35:00,64.37,64.63,64.32,64.6,23885.0,46.3373,46.5245,46.3013,46.5029,23885.0
2017-05-05 09:40:00,64.64,64.68,64.45,64.47,20652.0,46.5317,46.5605,46.3949,46.4093,20652.0
2017-05-05 09:45:00,64.45,64.61,64.45,64.53,21140.0,46.3949,46.5101,46.3949,46.4525,21140.0
2017-05-05 09:50:00,64.56,64.63,64.53,64.58,22339.0,46.4741,46.5245,46.4525,46.4885,22339.0
2017-05-05 09:55:00,64.59,64.59,64.43,64.48,13353.0,46.4957,46.4957,46.3805,46.4165,13353.0
2017-05-05 10:00:00,64.5,64.55,64.4,64.46,40916.0,46.4309,46.4669,46.3589,46.4021,40916.0
2017-05-05 10:05:00,64.46,64.71,64.42,64.71,30979.0,46.4021,46.5821,46.3733,46.5821,30979.0
2017-05-05 10:10:00,64.68,64.9,64.65,64.9,31025.0,46.5605,46.7188,46.5389,46.7188,31025.0
2017-05-05 10:15:00,64.88,64.95,64.83,64.87,41118.0,46.7045,46.7548,46.6685,46.6973,41118.0
2017-05-05 10:20:00,64.86,64.9,64.8,64.81,31820.0,46.6901,46.7188,46.6469,46.6541,31820.0
2017-05-05 10:25:00,64.79,64.79,64.61,64.68,34817.0,46.6397,46.6397,46.5101,46.5605,34817.0
2017-05-05 10:30:00,64.7,64.81,64.7,64.81,30325.0,46.5749,46.6541,46.5749,46.6541,30325.0
2017-05-05 10:35:00,64.8,64.87,64.76,64.86,42272.0,46.6469,46.6973,46.6181,46.6901,42272.0
2017-05-05 10:40:00,64.87,64.89,64.81,64.87,43554.0,46.6973,46.7116,46.6541,46.6973,43554.0
2017-05-05 10:45:00,64.88,64.95,64.84,64.88,30516.0,46.7045,46.7548,46.6757,46.7045,30516.0
2017-05-05 10:50:00,64.87,64.92,64.84,64.9,46053.0,46.6973,46.7332,46.6757,46.7188,46053.0
2017-05-05 10:55:00,64.9,64.94,64.85,64.93,16520.0,46.7188,46.7476,46.6829,46.7404,16520.0
2017-05-05 11:00:00,64.94,64.99,64.93,64.95,30216.0,46.7476,46.7836,46.7404,46.7548,30216.0
2017-05-05 11:05:00,64.95,65.05,64.93,64.97,39669.0,46.7548,46.8268,46.7404,46.7692,39669.0
2017-05-05 11:10:00,64.98,65.08,64.97,65.08,33904.0,46.7764,46.8484,46.7692,46.8484,33904.0
2017-05-05 11:15:00,65.09,65.19,65.09,65.18,44362.0,46.8556,46.9276,46.8556,46.9204,44362.0
2017-05-05 11:20:00,65.19,65.28,65.14,65.15,54469.0,46.9276,46.9924,46.8916,46.8988,54469.0
2017-05-05 11:25:00,65.16,65.24,65.13,65.23,18098.0,46.906,46.9636,46.8844,46.9564,18098.0
2017-05-05 11:30:00,65.23,65.23,65.1,65.2,33687.0,46.9564,46.9564,46.8628,46.9348,33687.0
2017-05-05 11:35:00,65.19,65.23,65.16,65.17,15763.0,46.9276,46.9564,46.906,46.9132,15763.0
2017-05-05 11:40:00,65.17,65.25,65.16,65.25,21537.0,46.9132,46.9708,46.906,46.9708,21537.0
2017-05-05 11:45:00,65.24,65.3,65.23,65.27,36933.0,46.9636,47.0068,46.9564,46.9852,36933.0
2017-05-05 11:50:00,65.29,65.31,65.22,65.25,30656.0,46.9996,47.014,46.9492,46.9708,30656.0
2017-05-05 11:55:00,65.23,65.23,65.16,65.19,10356.0,46.9564,46.9564,46.906,46.9276,10356.0
2017-05-05 12:00:00,65.21,65.24,65.16,65.21,9083.0,46.942,46.9636,46.906,46.942,9083.0
2017-05-05 12:05:00,65.21,65.21,65.11,65.15,15348.0,46.942,46.942,46.87,46.8988,15348.0
2017-05-05 12:10:00,65.14,65.14,65.05,65.07,18661.0,46.8916,46.8916,46.8268,46.8412,18661.0
2017-05-05 12:15:00,65.07,65.08,64.97,65.0,34852.0,46.8412,46.8484,46.7692,46.7908,34852.0
2017-05-05 12:20:00,65.01,65.11,65.0,65.09,60106.0,46.798,46.87,46.7908,46.8556,60106.0
2017-05-05 12:25:00,65.08,65.13,65.05,65.12,35467.0,46.8484,46.8844,46.8268,46.8772,35467.0
2017-05-05 12:30:00,65.12,65.14,65.03,65.05,56930.0,46.8772,46.8916,46.8124,46.8268,56930.0
2017-05-05 12:35:00,65.06,65.07,65.03,65.04,23441.0,46.834,46.8412,46.8124,46.8196,23441.0
2017-05-05 12:40:00,65.04,65.08,65.01,65.03,55708.0,46.8196,46.8484,46.798,46.8124,55708.0
2017-05-05 12:45:00,65.04,65.05,65.0,65.03,13317.0,46.8196,46.8268,46.7908,46.8124,13317.0
2017-05-05 12:50:00,65.04,65.07,65.02,65.04,13275.0,46.8196,46.8412,46.8052,46.8196,13275.0
2017-05-05 12:55:00,65.04,65.09,65.03,65.09,7871.0,46.8196,46.8556,46.8124,46.8556,7871.0
2017-05-05 13:00:00,65.1,65.15,65.07,65.14,18808.0,46.8628,46.8988,46.8412,46.8916,18808.0
2017-05-05 13:05:00,65.14,65.15,65.12,65.13,38308.0,46.8916,46.8988,46.8772,46.8844,38308.0
2017-05-05 13:10:00,65.13,65.19,65.1,65.14,19054.0,46.8844,46.9276,46.8628,46.8916,19054.0
2017-05-05 13:15:00,65.13,65.18,65.11,65.16,9330.0,46.8844,46.9204,46.87,46.906,9330.0
2017-05-05 13:20:00,65.16,65.17,65.12,65.14,15436.0,46.906,46.9132,46.8772,46.8916,15436.0
2017-05-05 13:25:00,65.14,65.15,65.11,65.13,12070.0,46.8916,46.8988,46.87,46.8844,12070.0
2017-05-05 13:30:00,65.13,65.14,65.1,65.13,16516.0,46.8844,46.8916,46.8628,46.8844,16516.0
2017-05-05 13:35:00,65.13,65.13,65.09,65.12,10918.0,46.8844,46.8844,46.8556,46.8772,10918.0
2017-05-05 13:40:00,65.12,65.21,65.11,65.2,9073.0,46.8772,46.942,46.87,46.9348,9073.0
2017-05-05 13:45:00,65.19,65.24,65.19,65.2,7015.0,46.9276,46.9636,46.9276,46.9348,7015.0
2017-05-05 13:50:00,65.19,65.21,65.17,65.21,12681.0,46.9276,46.942,46.9132,46.942,12681.0
2017-05-05 13:55:00,65.2,65.23,65.17,65.22,11747.0,46.9348,46.9564,46.9132,46.9492,11747.0
2017-05-05 14:00:00,65.21,65.32,65.19,65.3,32810.0,46.942,47.0212,46.9276,47.0068,32810.0
2017-05-05 14:05:00,65.29,65.32,65.27,65.3,18408.0,46.9996,47.0212,46.9852,47.0068,18408.0
2017-05-05 14:10:00,65.29,65.33,65.26,65.26,23471.0,46.9996,47.0284,46.978,46.978,23471.0
2017-05-05 14:15:00,65.27,65.35,65.27,65.35,23550.0,46.9852,47.0428,46.9852,47.0428,23550.0
2017-05-05 14:20:00,65.34,65.35,65.3,65.32,19505.0,47.0356,47.0428,47.0068,47.0212,19505.0
2017-05-05 14:25:00,65.32,65.33,65.28,65.31,27082.0,47.0212,47.0284,46.9924,47.014,27082.0
2017-05-05 14:30:00,65.3,65.31,65.22,65.24,33534.0,47.0068,47.014,46.9492,46.9636,33534.0
2017-05-05 14:35:00,65.23,65.29,65.23,65.29,16135.0,46.9564,46.9996,46.9564,46.9996,16135.0
2017-05-05 14:40:00,65.28,65.29,65.19,65.2,48807.0,46.9924,46.9996,46.9276,46.9348,48807.0
2017-05-05 14:45:00,65.2,65.26,65.19,65.26,29763.0,46.9348,46.978,46.9276,46.978,29763.0
2017-05-05 14:50:00,65.27,65.27,65.15,65.2,51976.0,46.9852,46.9852,46.8988,46.9348,51976.0
2017-05-05 14:55:00,65.21,65.25,65.17,65.24,18238.0,46.942,46.9708,46.9132,46.9636,18238.0
2017-05-05 15:00:00,65.25,65.29,65.22,65.26,29576.0,46.9708,46.9996,46.9492,46.978,29576.0
2017-05-05 15:05:00,65.27,65.36,65.26,65.34,47136.0,46.9852,47.05,46.978,47.0356,47136.0
2017-05-05 15:10:00,65.35,65.36,65.28,65.31,31355.0,47.0428,47.05,46.9924,47.014,31355.0
2017-05-05 15:15:00,65.31,65.31,65.26,65.28,30290.0,47.014,47.014,46.978,46.9924,30290.0
2017-05-05 15:20:00,65.29,65.3,65.24,65.28,27579.0,46.9996,47.0068,46.9636,46.9924,27579.0
2017-05-05 15:25:00,65.28,65.31,65.27,65.28,29548.0,46.9924,47.014,46.9852,46.9924,29548.0
2017-05-05 15:30:00,65.28,65.32,65.28,65.28,45613.0,46.9924,47.0212,46.9924,46.9924,45613.0
2017-05-05 15:35:00,65.28,65.32,65.27,65.29,52432.0,46.9924,47.0212,46.9852,46.9996,52432.0
2017-05-05 15:40:00,65.3,65.36,65.29,65.35,83205.0,47.0068,47.05,46.9996,47.0428,83205.0
2017-05-05 15:45:00,65.34,65.44,65.33,65.42,109239.0,47.0356,47.1076,47.0284,47.0932,109239.0
2017-05-05 15:50:00,65.43,65.47,65.42,65.45,96276.0,47.1004,47.1292,47.0932,47.1148,96276.0
2017-05-05 15:55:00,65.46,65.52,65.31,65.36,353785.0,47.122,47.1652,47.014,47.05,353785.0
2017-05-08 09:30:00,65.38,65.53,65.35,65.43,40485.0,47.0644,47.1724,47.0428,47.1004,40485.0
2017-05-08 09:35:00,65.42,65.45,65.32,65.45,15455.0,47.0932,47.1148,47.0212,47.1148,15455.0
2017-05-08 09:40:00,65.44,65.48,65.36,65.48,12191.0,47.1076,47.1364,47.05,47.1364,12191.0
2017-05-08 09:45:00,65.48,65.6,65.47,65.5,24647.0,47.1364,47.2227,47.1292,47.1508,24647.0
2017-05-08 09:50:00,65.49,65.75,65.44,65.72,44801.0,47.1436,47.3307,47.1076,47.3091,44801.0
2017-05-08 09:55:00,65.71,65.82,65.71,65.73,17696.0,47.3019,47.3811,47.3019,47.3163,17696.0
2017-05-08 10:00:00,65.72,65.82,65.69,65.78,36960.0,47.3091,47.3811,47.2875,47.3523,36960.0
2017-05-08 10:05:00,65.8,65.81,65.73,65.73,18405.0,47.3667,47.3739,47.3163,47.3163,18405.0
2017-05-08 10:10:00,65.75,65.84,65.73,65.77,36117.0,47.3307,47.3955,47.3163,47.3451,36117.0
2017-05-08 10:15:00,65.76,65.93,65.76,65.88,31472.0,47.3379,47.4603,47.3379,47.4243,31472.0
2017-05-08 10:20:00,65.87,65.92,65.87,65.9,12050.0,47.4171,47.4531,47.4171,47.4387,12050.0
2017-05-08 10:25:00,65.9,65.94,65.82,65.83,29731.0,47.4387,47.4675,47.3811,47.3883,29731.0
2017-05-08 10:30:00,65.82,65.9,65.76,65.88,33382.0,47.3811,47.4387,47.3379,47.4243,33382.0
2017-05-08 10:35:00,65.88,65.94,65.86,65.94,13417.0,47.4243,47.4675,47.4099,47.4675,13417.0
2017-05-08 10:40:00,65.94,66.0,65.89,65.99,31813.0,47.4675,47.5107,47.4315,47.5035,31813.0
2017-05-08 10:45:00,66.01,66.03,65.93,65.95,19278.0,47.5179,47.5323,47.4603,47.4747,19278.0
2017-05-08 10:50:00,65.95,65.97,65.89,65.9,28650.0,47.4747,47.4891,47.4315,47.4387,28650.0
2017-05-08 10:55:00,65.9,65.92,65.87,65.89,21911.0,47.4387,47.4531,47.4171,47.4315,21911.0
2017-05-08 11:00:00,65.89,65.9,65.75,65.82,42428.0,47.4315,47.4387,47.3307,47.3811,42428.0
2017-05-08 11:05:00,65.82,65.9,65.8,65.83,14033.0,47.3811,47.4387,47.3667,47.3883,14033.0
2017-05-08 11:10:00,65.82,65.82,65.68,65.68,16005.0,47.3811,47.3811,47.2803,47.2803,16005.0
2017-05-08 11:15:00,65.67,65.79,65.66,65.77,15327.0,47.2731,47.3595,47.2659,47.3451,15327.0
2017-05-08 11:20:00,65.77,65.78,65.69,65.74,29834.0,47.3451,47.3523,47.2875,47.3235,29834.0
2017-05-08 11:25:00,65.73,65.76,65.65,65.68,17555.0,47.3163,47.3379,47.2587,47.2803,17555.0
2017-05-08 11:30:00,65.67,65.78,65.67,65.76,11858.0,47.2731,47.3523,47.2731,47.3379,11858.0
2017-05-08 11:35:00,65.76,65.84,65.75,65.83,14331.0,47.3379,47.3955,47.3307,47.3883,14331.0
2017-05-08 11:40:00,65.85,65.86,65.74,65.76,67070.0,47.4027,47.4099,47.3235,47.3379,67070.0
2017-05-08 11:45:00,65.75,65.81,65.73,65.81,15408.0,47.3307,47.3739,47.3163,47.3739,15408.0
2017-05-08 11:50:00,65.82,65.88,65.78,65.86,20567.0,47.3811,47.4243,47.3523,47.4099,20567.0
2017-05-08 11:55:00,65.84,65.92,65.84,65.89,10902.0,47.3955,47.4531,47.3955,47.4315,10902.0
2017-05-08 12:00:00,65.91,66.06,65.9,66.05,58179.0,47.4459,47.5539,47.4387,47.5467,58179.0
2017-05-08 12:05:00,66.05,66.06,65.98,65.99,21799.0,47.5467,47.5539,47.4963,47.5035,21799.0
2017-05-08 12:10:00,65.99,66.03,65.96,65.99,21631.0,47.5035,47.5323,47.4819,47.5035,21631.0
2017-05-08 12:15:00,65.99,66.02,65.96,65.98,19323.0,47.5035,47.5251,47.4819,47.4963,19323.0
2017-05-08 12:20:00,65.98,65.99,65.93,65.94,24157.0,47.4963,47.5035,47.4603,47.4675,24157.0
2017-05-08 12:25:00,65.96,65.99,65.93,65.98,23209.0,47.4819,47.5035,47.4603,47.4963,23209.0
2017-05-08 12:30:00,65.96,66.0,65.9,65.9,20030.0,47.4819,47.5107,47.4387,47.4387,20030.0
2017-05-08 12:35:00,65.91,66.03,65.9,66.03,34907.0,47.4459,47.5323,47.4387,47.5323,34907.0
2017-05-08 12:40:00,66.02,66.15,65.99,66.12,38590.0,47.5251,47.6187,47.5035,47.5971,38590.0
2017-05-08 12:45:00,66.12,66.15,66.1,66.13,15252.0,47.5971,47.6187,47.5827,47.6043,15252.0
2017-05-08 12:50:00,66.12,66.14,66.09,66.1,13580.0,47.5971,47.6115,47.5755,47.5827,13580.0
2017-05-08 12:55:00,66.1,66.14,66.09,66.11,11897.0,47.5827,47.6115,47.5755,47.5899,11897.0
2017-05-08 13:00:00,66.11,66.13,66.1,66.12,16338.0,47.5899,47.6043,47.5827,47.5971,16338.0
2017-05-08 13:05:00,66.13,66.16,66.11,66.15,18055.0,47.6043,47.6259,47.5899,47.6187,18055.0
2017-05-08 13:10:00,66.15,66.17,66.05,66.06,42813.0,47.6187,47.6331,47.5467,47.5539,42813.0
2017-05-08 13:15:00,66.06,66.1,66.02,66.07,15752.0,47.5539,47.5827,47.5251,47.5611,15752.0
2017-05-08 13:20:00,66.08,66.12,66.08,66.11,7925.0,47.5683,47.5971,47.5683,47.5899,7925.0
2017-05-08 13:25:00,66.11,66.16,66.1,66.14,6555.0,47.5899,47.6259,47.5827,47.6115,6555.0
2017-05-08 13:30:00,66.13,66.15,66.11,66.12,9655.0,47.6043,47.6187,47.5899,47.5971,9655.0
2017-05-08 13:35:00,66.12,66.16,66.12,66.14,14111.0,47.5971,47.6259,47.5971,47.6115,14111.0
2017-05-08 13:40:00,66.13,66.18,66.11,66.16,12616.0,47.6043,47.6403,47.5899,47.6259,12616.0
2017-05-08 13:45:00,66.16,66.17,66.14,66.16,7927.0,47.6259,47.6331,47.6115,47.6259,7927.0
2017-05-08 13:50:00,66.16,66.16,66.13,66.13,16065.0,47.6259,47.6259,47.6043,47.6043,16065.0
2017-05-08 13:55:00,66.12,66.16,66.12,66.14,14048.0,47.5971,47.6259,47.5971,47.6115,14048.0
2017-05-08 14:00:00,66.12,66.12,66.06,66.07,26658.0,47.5971,47.5971,47.5539,47.5611,26658.0
2017-05-08 14:05:00,66.08,66.13,66.08,66.09,31002.0,47.5683,47.6043,47.5683,47.5755,31002.0
2017-05-08 14:10:00,66.08,66.11,66.04,66.05,23485.0,47.5683,47.5899,47.5395,47.5467,23485.0
2017-05-08 14:15:00,66.05,66.08,66.04,66.06,12379.0,47.5467,47.5683,47.5395,47.5539,12379.0
2017-05-08 14:20:00,66.06,66.07,66.02,66.04,20496.0,47.5539,47.5611,47.5251,47.5395,20496.0
2017-05-08 14:25:00,66.05,66.1,66.04,66.09,16723.0,47.5467,47.5827,47.5395,47.5755,16723.0
2017-05-08 14:30:00,66.09,66.13,66.06,66.09,21962.0,47.5755,47.6043,47.5539,47.5755,21962.0
2017-05-08 14:35:00,66.09,66.13,66.07,66.1,15853.0,47.5755,47.6043,47.5611,47.5827,15853.0
2017-05-08 14:40:00,66.09,66.1,66.03,66.06,12373.0,47.5755,47.5827,47.5323,47.5539,12373.0
2017-05-08 14:45:00,66.07,66.13,66.07,66.12,13735.0,47.5611,47.6043,47.5611,47.5971,13735.0
2017-05-08 14:50:00,66.13,66.15,66.11,66.14,14842.0,47.6043,47.6187,47.5899,47.6115,14842.0
2017-05-08 14:55:00,66.15,66.15,66.12,66.15,14574.0,47.6187,47.6187,47.5971,47.6187,14574.0
2017-05-08 15:00:00,66.15,66.19,66.14,66.19,35349.0,47.6187,47.6475,47.6115,47.6475,35349.0
2017-05-08 15:05:00,66.19,66.2,66.15,66.15,36961.0,47.6475,47.6547,47.6187,47.6187,36961.0
2017-05-08 15:10:00,66.16,66.21,66.16,66.18,34168.0,47.6259,47.6619,47.6259,47.6403,34168.0
2017-05-08 15:15:00,66.18,66.23,66.16,66.23,31288.0,47.6403,47.6763,47.6259,47.6763,31288.0
2017-05-08 15:20:00,66.23,66.27,66.23,66.24,29444.0,47.6763,47.7051,47.6763,47.6835,29444.0
2017-05-08 15:25:00,66.24,66.25,66.13,66.15,22356.0,47.6835,47.6907,47.6043,47.6187,22356.0
2017-05-08 15:30:00,66.16,66.17,66.13,66.15,34195.0,47.6259,47.6331,47.6043,47.6187,34195.0
2017-05-08 15:35:00,66.15,66.18,66.1,66.1,34270.0,47.6187,47.6403,47.5827,47.5827,34270.0
2017-05-08 15:40:00,66.1,66.14,66.06,66.12,54657.0,47.5827,47.6115,47.5539,47.5971,54657.0
2017-05-08 15:45:00,66.12,66.13,66.05,66.13,88447.0,47.5971,47.6043,47.5467,47.6043,88447.0
2017-05-08 15:50:00,66.13,66.17,66.08,66.11,145572.0,47.6043,47.6331,47.5683,47.5899,145572.0
2017-05-08 15:55:00,66.11,66.26,66.1,66.11,252094.0,47.5899,47.6979,47.5827,47.5899,252094.0
2017-05-09 09:30:00,66.31,66.81,66.17,66.79,108153.0,47.7338,48.0938,47.6331,48.0794,108153.0
2017-05-09 09:35:00,66.81,66.86,66.57,66.65,58263.0,48.0938,48.1298,47.921,47.9786,58263.0
2017-05-09 09:40:00,66.66,66.91,66.6,66.91,102855.0,47.9858,48.1658,47.9426,48.1658,102855.0
2017-05-09 09:45:00,66.89,67.03,66.82,66.94,98792.0,48.1514,48.2521,48.101,48.1874,98792.0
2017-05-09 09:50:00,66.94,66.97,66.82,66.89,51647.0,48.1874,48.209,48.101,48.1514,51647.0
2017-05-09 09:55:00,66.91,67.03,66.86,67.0,59773.0,48.1658,48.2521,48.1298,48.2306,59773.0
2017-05-09 10:00:00,67.01,67.13,66.96,67.07,43454.0,48.2378,48.3241,48.2018,48.2809,43454.0
2017-05-09 10:05:00,67.06,67.16,66.99,67.12,45301.0,48.2737,48.3457,48.2234,48.3169,45301.0
2017-05-09 10:10:00,67.12,67.12,66.89,66.9,56424.0,48.3169,48.3169,48.1514,48.1586,56424.0
2017-05-09 10:15:00,66.91,66.96,66.78,66.78,64101.0,48.1658,48.2018,48.0722,48.0722,64101.0
2017-05-09 10:20:00,66.79,66.81,66.65,66.7,42682.0,48.0794,48.0938,47.9786,48.0146,42682.0
2017-05-09 10:25:00,66.71,66.75,66.64,66.64,36728.0,48.0218,48.0506,47.9714,47.9714,36728.0
2017-05-09 10:30:00,66.63,66.67,66.57,66.58,41976.0,47.9642,47.993,47.921,47.9282,41976.0
2017-05-09 10:35:00,66.58,66.7,66.52,66.7,54962.0,47.9282,48.0146,47.885,48.0146,54962.0
2017-05-09 10:40:00,66.71,66.78,66.61,66.65,34020.0,48.0218,48.0722,47.9498,47.9786,34020.0
2017-05-09 10:45:00,66.66,66.69,66.61,66.62,15196.0,47.9858,48.0074,47.9498,47.957,15196.0
2017-05-09 10:50:00,66.61,66.62,66.53,66.55,20213.0,47.9498,47.957,47.8922,47.9066,20213.0
2017-05-09 10:55:00,66.55,66.58,66.5,66.51,25347.0,47.9066,47.9282,47.8706,47.8778,25347.0
2017-05-09 11:00:00,66.53,66.54,66.46,66.47,21199.0,47.8922,47.8994,47.8418,47.849,21199.0
2017-05-09 11:05:00,66.47,66.58,66.42,66.56,18758.0,47.849,47.9282,47.813,47.9138,18758.0
2017-05-09 11:10:00,66.56,66.56,66.43,66.52,17212.0,47.9138,47.9138,47.8202,47.885,17212.0
2017-05-09 11:15:00,66.52,66.57,66.52,66.54,18471.0,47.885,47.921,47.885,47.8994,18471.0
2017-05-09 11:20:00,66.53,66.55,66.49,66.52,14797.0,47.8922,47.9066,47.8634,47.885,14797.0
2017-05-09 11:25:00,66.52,66.57,66.45,66.47,24226.0,47.885,47.921,47.8346,47.849,24226.0
2017-05-09 11:30:00,66.47,66.51,66.45,66.5,16993.0,47.849,47.8778,47.8346,47.8706,16993.0
2017-05-09 11:35:00,66.5,66.54,66.48,66.52,22059.0,47.8706,47.8994,47.8562,47.885,22059.0
2017-05-09 11:40:00,66.53,66.54,66.34,66.42,32283.0,47.8922,47.8994,47.7554,47.813,32283.0
2017-05-09 11:45:00,66.42,66.44,66.38,66.38,43980.0,47.813,47.8274,47.7842,47.7842,43980.0
2017-05-09 11:50:00,66.39,66.44,66.38,66.42,21470.0,47.7914,47.8274,47.7842,47.813,21470.0
2017-05-09 11:55:00,66.43,66.44,66.34,66.35,16251.0,47.8202,47.8274,47.7554,47.7626,16251.0
2017-05-09 12:00:00,66.34,66.35,66.28,66.35,34836.0,47.7554,47.7626,47.7123,47.7626,34836.0
2017-05-09 12:05:00,66.34,66.43,66.33,66.37,13751.0,47.7554,47.8202,47.7482,47.777,13751.0
2017-05-09 12:10:00,66.37,66.41,66.34,66.35,19290.0,47.777,47.8058,47.7554,47.7626,19290.0
2017-05-09 12:15:00,66.34,66.37,66.28,66.31,32992.0,47.7554,47.777,47.7123,47.7338,32992.0
2017-05-09 12:20:00,66.3,66.32,66.26,66.31,16733.0,47.7267,47.741,47.6979,47.7338,16733.0
2017-05-09 12:25:00,66.31,66.32,66.27,66.29,9362.0,47.7338,47.741,47.7051,47.7195,9362.0
2017-05-09 12:30:00,66.29,66.3,66.26,66.28,11518.0,47.7195,47.7267,47.6979,47.7123,11518.0
2017-05-09 12:35:00,66.27,66.27,66.2,66.22,32795.0,47.7051,47.7051,47.6547,47.6691,32795.0
2017-05-09 12:40:00,66.22,66.24,66.2,66.23,66569.0,47.6691,47.6835,47.6547,47.6763,66569.0
2017-05-09 12:45:00,66.25,66.29,66.23,66.28,44572.0,47.6907,47.7195,47.6763,47.7123,44572.0
2017-05-09 12:50:00,66.28,66.29,66.24,66.26,23333.0,47.7123,47.7195,47.6835,47.6979,23333.0
2017-05-09 12:55:00,66.25,66.32,66.21,66.3,32632.0,47.6907,47.741,47.6619,47.7267,32632.0
2017-05-09 13:00:00,66.3,66.38,66.3,66.38,14818.0,47.7267,47.7842,47.7267,47.7842,14818.0
2017-05-09 13:05:00,66.38,66.46,66.37,66.44,16982.0,47.7842,47.8418,47.777,47.8274,16982.0
2017-05-09 13:10:00,66.43,66.45,66.4,66.42,13398.0,47.8202,47.8346,47.7986,47.813,13398.0
2017-05-09 13:15:00,66.43,66.48,66.42,66.48,12586.0,47.8202,47.8562,47.813,47.8562,12586.0
2017-05-09 13:20:00,66.48,66.51,66.43,66.48,28000.0,47.8562,47.8778,47.8202,47.8562,28000.0
2017-05-09 13:25:00,66.48,66.5,66.44,66.48,39483.0,47.8562,47.8706,47.8274,47.8562,39483.0
2017-05-09 13:30:00,66.48,66.63,66.47,66.62,34590.0,47.8562,47.9642,47.849,47.957,34590.0
2017-05-09 13:35:00,66.62,66.67,66.61,66.66,21413.0,47.957,47.993,47.9498,47.9858,21413.0
2017-05-09 13:40:00,66.65,66.81,66.65,66.81,31450.0,47.9786,48.0938,47.9786,48.0938,31450.0
2017-05-09 13:45:00,66.79,66.84,66.78,66.81,28374.0,48.0794,48.1154,48.0722,48.0938,28374.0
2017-05-09 13:50:00,66.8,66.83,66.73,66.83,30281.0,48.0866,48.1082,48.0362,48.1082,30281.0
2017-05-09 13:55:00,66.83,66.86,66.81,66.81,21517.0,48.1082,48.1298,48.0938,48.0938,21517.0
2017-05-09 14:00:00,66.82,66.85,66.68,66.69,48797.0,48.101,48.1226,48.0002,48.0074,48797.0
2017-05-09 14:05:00,66.7,66.74,66.65,66.73,20569.0,48.0146,48.0434,47.9786,48.0362,20569.0
2017-05-09 14:10:00,66.74,66.75,66.68,66.72,17048.0,48.0434,48.0506,48.0002,48.029,17048.0
2017-05-09 14:15:00,66.73,66.75,66.68,66.71,22194.0,48.0362,48.0506,48.0002,48.0218,22194.0
2017-05-09 14:20:00,66.73,66.73,66.64,66.67,16134.0,48.0362,48.0362,47.9714,47.993,16134.0
2017-05-09 14:25:00,66.68,66.73,66.68,66.7,23494.0,48.0002,48.0362,48.0002,48.0146,23494.0
2017-05-09 14:30:00,66.7,66.74,66.66,66.73,22882.0,48.0146,48.0434,47.9858,48.0362,22882.0
2017-05-09 14:35:00,66.73,66.73,66.69,66.73,19305.0,48.0362,48.0362,48.0074,48.0362,19305.0
2017-05-09 14:40:00,66.73,66.73,66.68,66.7,27026.0,48.0362,48.0362,48.0002,48.0146,27026.0
2017-05-09 14:45:00,66.7,66.75,66.68,66.73,18192.0,48.0146,48.0506,48.0002,48.0362,18192.0
2017-05-09 14:50:00,66.71,66.8,66.7,66.77,22789.0,48.0218,48.0866,48.0146,48.065,22789.0
2017-05-09 14:55:00,66.76,66.78,66.71,66.71,24511.0,48.0578,48.0722,48.0218,48.0218,24511.0
2017-05-09 15:00:00,66.72,66.79,66.71,66.76,38559.0,48.029,48.0794,48.0218,48.0578,38559.0
2017-05-09 15:05:00,66.75,66.77,66.74,66.76,24287.0,48.0506,48.065,48.0434,48.0578,24287.0
2017-05-09 15:10:00,66.75,66.84,66.72,66.84,47227.0,48.0506,48.1154,48.029,48.1154,47227.0
2017-05-09 15:15:00,66.84,66.86,66.81,66.86,40482.0,48.1154,48.1298,48.0938,48.1298,40482.0
2017-05-09 15:20:00,66.85,66.86,66.78,66.79,46303.0,48.1226,48.1298,48.0722,48.0794,46303.0
2017-05-09 15:25:00,66.8,66.87,66.79,66.84,97391.0,48.0866,48.137,48.0794,48.1154,97391.0
2017-05-09 15:30:00,66.84,66.84,66.68,66.68,45420.0,48.1154,48.1154,48.0002,48.0002,45420.0
2017-05-09 15:35:00,66.69,66.78,66.63,66.64,62597.0,48.0074,48.0722,47.9642,47.9714,62597.0
2017-05-09 15:40:00,66.64,66.66,66.52,66.56,64005.0,47.9714,47.9858,47.885,47.9138,64005.0
2017-05-09 15:45:00,66.56,66.63,66.53,66.59,64002.0,47.9138,47.9642,47.8922,47.9354,64002.0
2017-05-09 15:50:00,66.59,66.66,66.56,66.65,92282.0,47.9354,47.9858,47.9138,47.9786,92282.0
2017-05-09 15:55:00,66.65,66.68,66.62,66.64,237210.0,47.9786,48.0002,47.957,47.9714,237210.0
2017-05-10 09:30:00,66.8,66.8,66.43,66.43,48761.0,48.0866,48.0866,47.8202,47.8202,48761.0
2017-05-10 09:35:00,66.46,66.51,66.37,66.43,50253.0,47.8418,47.8778,47.777,47.8202,50253.0
2017-05-10 09:40:00,66.42,66.45,66.3,66.3,71621.0,47.813,47.8346,47.7267,47.7267,71621.0
2017-05-10 09:45:00,66.31,66.35,66.23,66.24,35759.0,47.7338,47.7626,47.6763,47.6835,35759.0
2017-05-10 09:50:00,66.23,66.35,66.23,66.35,40340.0,47.6763,47.7626,47.6763,47.7626,40340.0
2017-05-10 09:55:00,66.36,66.5,66.35,66.5,21954.0,47.7698,47.8706,47.7626,47.8706,21954.0
2017-05-10 10:00:00,66.5,66.66,66.43,66.58,31721.0,47.8706,47.9858,47.8202,47.9282,31721.0
2017-05-10 10:05:00,66.55,66.7,66.51,66.51,62220.0,47.9066,48.0146,47.8778,47.8778,62220.0
2017-05-10 10:10:00,66.52,66.58,66.44,66.44,53862.0,47.885,47.9282,47.8274,47.8274,53862.0
2017-05-10 10:15:00,66.43,66.44,66.3,66.3,39128.0,47.8202,47.8274,47.7267,47.7267,39128.0
2017-05-10 10:20:00,66.29,66.3,66.14,66.15,55057.0,47.7195,47.7267,47.6115,47.6187,55057.0
2017-05-10 10:25:00,66.14,66.18,66.04,66.14,47180.0,47.6115,47.6403,47.5395,47.6115,47180.0
2017-05-10 10:30:00,66.15,67.03,66.03,66.06,274941.0,47.6187,48.2521,47.5323,47.5539,274941.0
2017-05-10 10:35:00,66.06,66.12,65.91,66.08,87762.0,47.5539,47.5971,47.4459,47.5683,87762.0
2017-05-10 10:40:00,66.07,66.07,65.91,66.03,69363.0,47.5611,47.5611,47.4459,47.5323,69363.0
2017-05-10 10:45:00,66.03,66.13,65.98,66.1,67209.0,47.5323,47.6043,47.4963,47.5827,67209.0
2017-05-10 10:50:00,66.1,66.24,66.1,66.16,49816.0,47.5827,47.6835,47.5827,47.6259,49816.0
2017-05-10 10:55:00,66.15,66.21,66.12,66.16,77983.0,47.6187,47.6619,47.5971,47.6259,77983.0
2017-05-10 11:00:00,66.15,66.24,66.12,66.22,22976.0,47.6187,47.6835,47.5971,47.6691,22976.0
2017-05-10 11:05:00,66.23,66.32,66.2,66.31,37907.0,47.6763,47.741,47.6547,47.7338,37907.0
2017-05-10 11:10:00,66.32,66.45,66.3,66.45,83203.0,47.741,47.8346,47.7267,47.8346,83203.0
2017-05-10 11:15:00,66.46,66.53,66.4,66.49,32080.0,47.8418,47.8922,47.7986,47.8634,32080.0
2017-05-10 11:20:00,66.51,66.6,66.47,66.56,33686.0,47.8778,47.9426,47.849,47.9138,33686.0
2017-05-10 11:25:00,66.56,66.7,66.54,66.62,35011.0,47.9138,48.0146,47.8994,47.957,35011.0
2017-05-10 11:30:00,66.63,66.73,66.58,66.73,24562.0,47.9642,48.0362,47.9282,48.0362,24562.0
2017-05-10 11:35:00,66.73,66.77,66.65,66.75,30172.0,48.0362,48.065,47.9786,48.0506,30172.0
2017-05-10 11:40:00,66.75,66.83,66.72,66.83,20005.0,48.0506,48.1082,48.029,48.1082,20005.0
2017-05-10 11:45:00,66.83,66.85,66.75,66.8,28508.0,48.1082,48.1226,48.0506,48.0866,28508.0
2017-05-10 11:50:00,66.81,66.86,66.77,66.84,25469.0,48.0938,48.1298,48.065,48.1154,25469.0
2017-05-10 11:55:00,66.83,66.84,66.78,66.81,20175.0,48.1082,48.1154,48.0722,48.0938,20175.0
2017-05-10 12:00:00,66.81,66.85,66.76,66.76,26220.0,48.0938,48.1226,48.0578,48.0578,26220.0
2017-05-10 12:05:00,66.77,66.83,66.76,66.76,19926.0,48.065,48.1082,48.0578,48.0578,19926.0
2017-05-10 12:10:00,66.77,66.86,66.77,66.82,23004.0,48.065,48.1298,48.065,48.101,23004.0
2017-05-10 12:15:00,66.82,66.83,66.78,66.79,11305.0,48.101,48.1082,48.0722,48.0794,11305.0
2017-05-10 12:20:00,66.79,66.79,66.66,66.69,32971.0,48.0794,48.0794,47.9858,48.0074,32971.0
2017-05-10 12:25:00,66.7,66.73,66.63,66.65,12666.0,48.0146,48.0362,47.9642,47.9786,12666.0
2017-05-10 12:30:00,66.66,66.7,66.62,66.66,17873.0,47.9858,48.0146,47.957,47.9858,17873.0
2017-05-10 12:35:00,66.66,66.69,66.6,66.61,11071.0,47.9858,48.0074,47.9426,47.9498,11071.0
2017-05-10 12:40:00,66.62,66.67,66.61,66.62,8310.0,47.957,47.993,47.9498,47.957,8310.0
2017-05-10 12:45:00,66.61,66.64,66.59,66.62,20600.0,47.9498,47.9714,47.9354,47.957,20600.0
2017-05-10 12:50:00,66.62,66.64,66.61,66.63,9015.0,47.957,47.9714,47.9498,47.9642,9015.0
2017-05-10 12:55:00,66.64,66.67,66.62,66.62,12531.0,47.9714,47.993,47.957,47.957,12531.0
2017-05-10 13:00:00,66.63,66.71,66.62,66.71,11772.0,47.9642,48.0218,47.957,48.0218,11772.0
2017-05-10 13:05:00,66.7,66.74,66.68,66.69,10557.0,48.0146,48.0434,48.0002,48.0074,10557.0
2017-05-10 13:10:00,66.68,66.69,66.62,66.63,9711.0,48.0002,48.0074,47.957,47.9642,9711.0
2017-05-10 13:15:00,66.63,66.66,66.61,66.66,9336.0,47.9642,47.9858,47.9498,47.9858,9336.0
2017-05-10 13:20:00,66.67,66.69,66.62,66.65,11587.0,47.993,48.0074,47.957,47.9786,11587.0
2017-05-10 13:25:00,66.66,66.69,66.63,66.65,9825.0,47.9858,48.0074,47.9642,47.9786,9825.0
2017-05-10 13:30:00,66.65,66.67,66.63,66.63,12710.0,47.9786,47.993,47.9642,47.9642,12710.0
2017-05-10 13:35:00,66.64,66.69,66.62,66.66,13797.0,47.9714,48.0074,47.957,47.9858,13797.0
2017-05-10 13:40:00,66.67,66.69,66.65,66.67,8206.0,47.993,48.0074,47.9786,47.993,8206.0
2017-05-10 13:45:00,66.67,66.72,66.66,66.72,10069.0,47.993,48.029,47.9858,48.029,10069.0
2017-05-10 13:50:00,66.73,66.74,66.7,66.72,15307.0,48.0362,48.0434,48.0146,48.029,15307.0
2017-05-10 13:55:00,66.73,66.78,66.73,66.78,16718.0,48.0362,48.0722,48.0362,48.0722,16718.0
2017-05-10 14:00:00,66.78,66.81,66.67,66.67,23665.0,48.0722,48.0938,47.993,47.993,23665.0
2017-05-10 14:05:00,66.67,66.69,66.65,66.66,16558.0,47.993,48.0074,47.9786,47.9858,16558.0
2017-05-10 14:10:00,66.66,66.67,66.57,66.64,99518.0,47.9858,47.993,47.921,47.9714,99518.0
2017-05-10 14:15:00,66.67,66.72,66.65,66.71,29553.0,47.993,48.029,47.9786,48.0218,29553.0
2017-05-10 14:20:00,66.72,66.77,66.72,66.74,29199.0,48.029,48.065,48.029,48.0434,29199.0
2017-05-10 14:25:00,66.75,66.78,66.69,66.72,21070.0,48.0506,48.0722,48.0074,48.029,21070.0
2017-05-10 14:30:00,66.73,66.77,66.72,66.77,28147.0,48.0362,48.065,48.029,48.065,28147.0
2017-05-10 14:35:00,66.77,66.78,66.71,66.75,27335.0,48.065,48.0722,48.0218,48.0506,27335.0
2017-05-10 14:40:00,66.76,66.77,66.73,66.75,21567.0,48.0578,48.065,48.0362,48.0506,21567.0
2017-05-10 14:45:00,66.75,66.8,66.74,66.78,21784.0,48.0506,48.0866,48.0434,48.0722,21784.0
2017-05-10 14:50:00,66.79,66.81,66.76,66.79,39984.0,48.0794,48.0938,48.0578,48.0794,39984.0
2017-05-10 14:55:00,66.78,66.8,66.76,66.8,14808.0,48.0722,48.0866,48.0578,48.0866,14808.0
2017-05-10 15:00:00,66.79,66.79,66.64,66.68,27100.0,48.0794,48.0794,47.9714,48.0002,27100.0
2017-05-10 15:05:00,66.67,66.72,66.65,66.66,21438.0,47.993,48.029,47.9786,47.9858,21438.0
2017-05-10 15:10:00,66.65,66.69,66.62,66.69,27643.0,47.9786,48.0074,47.957,48.0074,27643.0
2017-05-10 15:15:00,66.69,66.7,66.64,66.67,20877.0,48.0074,48.0146,47.9714,47.993,20877.0
2017-05-10 15:20:00,66.67,66.69,66.66,66.69,19319.0,47.993,48.0074,47.9858,48.0074,19319.0
2017-05-10 15:25:00,66.69,66.7,66.61,66.63,36776.0,48.0074,48.0146,47.9498,47.9642,36776.0
2017-05-10 15:30:00,66.63,66.68,66.61,66.66,52705.0,47.9642,48.0002,47.9498,47.9858,52705.0
2017-05-10 15:35:00,66.65,66.7,66.65,66.68,36243.0,47.9786,48.0146,47.9786,48.0002,36243.0
2017-05-10 15:40:00,66.69,66.71,66.66,66.7,39783.0,48.0074,48.0218,47.9858,48.0146,39783.0
2017-05-10 15:45:00,66.7,66.71,66.65,66.67,37845.0,48.0146,48.0218,47.9786,47.993,37845.0
2017-05-10 15:50:00,66.67,66.7,66.63,66.68,61185.0,47.993,48.0146,47.9642,48.0002,61185.0
2017-05-10 15:55:00,66.68,66.71,66.64,66.66,130611.0,48.0002,48.0218,47.9714,47.9858,130611.0
2017-05-11 09:30:00,66.87,66.93,66.7,66.75,52383.0,48.137,48.1802,48.0146,48.0506,52383.0
2017-05-11 09:35:00,66.79,66.87,66.7,66.75,66720.0,48.0794,48.137,48.0146,48.0506,66720.0
2017-05-11 09:40:00,66.72,66.72,66.47,66.47,22534.0,48.029,48.029,47.849,47.849,22534.0
2017-05-11 09:45:00,66.48,66.58,66.42,66.43,18759.0,47.8562,47.9282,47.813,47.8202,18759.0
2017-05-11 09:50:00,66.43,66.43,66.29,66.29,26644.0,47.8202,47.8202,47.7195,47.7195,26644.0
2017-05-11 09:55:00,66.28,66.42,66.19,66.37,23610.0,47.7123,47.813,47.6475,47.777,23610.0
2017-05-11 10:00:00,66.35,66.35,66.16,66.3,44556.0,47.7626,47.7626,47.6259,47.7267,44556.0
2017-05-11 10:05:00,66.3,66.3,66.11,66.17,43689.0,47.7267,47.7267,47.5899,47.6331,43689.0
2017-05-11 10:10:00,66.16,66.35,66.16,66.35,24573.0,47.6259,47.7626,47.6259,47.7626,24573.0
2017-05-11 10:15:00,66.35,66.53,66.35,66.51,26525.0,47.7626,47.8922,47.7626,47.8778,26525.0
2017-05-11 10:20:00,66.52,66.56,66.27,66.31,32349.0,47.885,47.9138,47.7051,47.7338,32349.0
2017-05-11 10:25:00,66.29,66.43,66.26,66.43,19356.0,47.7195,47.8202,47.6979,47.8202,19356.0
2017-05-11 10:30:00,66.44,66.57,66.38,66.57,16915.0,47.8274,47.921,47.7842,47.921,16915.0
2017-05-11 10:35:00,66.58,66.64,66.55,66.61,27898.0,47.9282,47.9714,47.9066,47.9498,27898.0
2017-05-11 10:40:00,66.62,66.7,66.6,66.68,16053.0,47.957,48.0146,47.9426,48.0002,16053.0
2017-05-11 10:45:00,66.68,66.74,66.63,66.63,14887.0,48.0002,48.0434,47.9642,47.9642,14887.0
2017-05-11 10:50:00,66.62,66.62,66.52,66.52,19125.0,47.957,47.957,47.885,47.885,19125.0
2017-05-11 10:55:00,66.54,66.58,66.51,66.53,17186.0,47.8994,47.9282,47.8778,47.8922,17186.0
2017-05-11 11:00:00,66.54,66.69,66.54,66.67,16300.0,47.8994,48.0074,47.8994,47.993,16300.0
2017-05-11 11:05:00,66.67,66.72,66.65,66.68,19916.0,47.993,48.029,47.9786,48.0002,19916.0
2017-05-11 11:10:00,66.68,66.73,66.64,66.65,28501.0,48.0002,48.0362,47.9714,47.9786,28501.0
2017-05-11 11:15:00,66.64,66.71,66.59,66.6,23047.0,47.9714,48.0218,47.9354,47.9426,23047.0
2017-05-11 11:20:00,66.59,66.62,66.55,66.56,19954.0,47.9354,47.957,47.9066,47.9138,19954.0
2017-05-11 11:25:00,66.56,66.6,66.49,66.5,36813.0,47.9138,47.9426,47.8634,47.8706,36813.0
2017-05-11 11:30:00,66.49,66.49,66.4,66.4,15022.0,47.8634,47.8634,47.7986,47.7986,15022.0
2017-05-11 11:35:00,66.4,66.45,66.39,66.39,12661.0,47.7986,47.8346,47.7914,47.7914,12661.0
2017-05-11 11:40:00,66.38,66.41,66.3,66.34,25730.0,47.7842,47.8058,47.7267,47.7554,25730.0
2017-05-11 11:45:00,66.34,66.44,66.34,66.44,15916.0,47.7554,47.8274,47.7554,47.8274,15916.0
2017-05-11 11:50:00,66.43,66.43,66.34,66.34,20185.0,47.8202,47.8202,47.7554,47.7554,20185.0
2017-05-11 11:55:00,66.34,66.46,66.34,66.45,14442.0,47.7554,47.8418,47.7554,47.8346,14442.0
2017-05-11 12:00:00,66.46,66.46,66.32,66.33,17852.0,47.8418,47.8418,47.741,47.7482,17852.0
2017-05-11 12:05:00,66.33,66.38,66.32,66.38,11206.0,47.7482,47.7842,47.741,47.7842,11206.0
2017-05-11 12:10:00,66.39,66.47,66.39,66.44,24437.0,47.7914,47.849,47.7914,47.8274,24437.0
2017-05-11 12:15:00,66.44,66.48,66.44,66.46,17285.0,47.8274,47.8562,47.8274,47.8418,17285.0
2017-05-11 12:20:00,66.45,66.46,66.4,66.41,14771.0,47.8346,47.8418,47.7986,47.8058,14771.0
2017-05-11 12:25:00,66.4,66.45,66.4,66.45,9949.0,47.7986,47.8346,47.7986,47.8346,9949.0
2017-05-11 12:30:00,66.44,66.53,66.44,66.5,17660.0,47.8274,47.8922,47.8274,47.8706,17660.0
2017-05-11 12:35:00,66.5,66.52,66.44,66.44,28714.0,47.8706,47.885,47.8274,47.8274,28714.0
2017-05-11 12:40:00,66.44,66.48,66.4,66.48,13445.0,47.8274,47.8562,47.7986,47.8562,13445.0
2017-05-11 12:45:00,66.48,66.51,66.43,66.44,17476.0,47.8562,47.8778,47.8202,47.8274,17476.0
2017-05-11 12:50:00,66.45,66.46,66.4,66.43,17692.0,47.8346,47.8418,47.7986,47.8202,17692.0
2017-05-11 12:55:00,66.47,66.51,66.44,66.47,19761.0,47.849,47.8778,47.8274,47.849,19761.0
2017-05-11 13:00:00,66.48,66.48,66.44,66.45,14445.0,47.8562,47.8562,47.8274,47.8346,14445.0
2017-05-11 13:05:00,66.45,66.54,66.45,66.52,36963.0,47.8346,47.8994,47.8346,47.885,36963.0
2017-05-11 13:10:00,66.52,66.57,66.51,66.55,13997.0,47.885,47.921,47.8778,47.9066,13997.0
2017-05-11 13:15:00,66.56,66.61,66.56,66.61,9772.0,47.9138,47.9498,47.9138,47.9498,9772.0
2017-05-11 13:20:00,66.61,66.63,66.6,66.62,12344.0,47.9498,47.9642,47.9426,47.957,12344.0
2017-05-11 13:25:00,66.62,66.62,66.5,66.5,27966.0,47.957,47.957,47.8706,47.8706,27966.0
2017-05-11 13:30:00,66.51,66.52,66.42,66.47,13361.0,47.8778,47.885,47.813,47.849,13361.0
2017-05-11 13:35:00,66.48,66.5,66.47,66.49,13687.0,47.8562,47.8706,47.849,47.8634,13687.0
2017-05-11 13:40:00,66.49,66.58,66.48,66.57,19614.0,47.8634,47.9282,47.8562,47.921,19614.0
2017-05-11 13:45:00,66.58,66.6,66.49,66.5,21193.0,47.9282,47.9426,47.8634,47.8706,21193.0
2017-05-11 13:50:00,66.49,66.54,66.47,66.54,10920.0,47.8634,47.8994,47.849,47.8994,10920.0
2017-05-11 13:55:00,66.54,66.6,66.54,66.59,13097.0,47.8994,47.9426,47.8994,47.9354,13097.0
2017-05-11 14:00:00,66.59,66.61,66.51,66.59,38120.0,47.9354,47.9498,47.8778,47.9354,38120.0
2017-05-11 14:05:00,66.58,66.59,66.5,66.55,49731.0,47.9282,47.9354,47.8706,47.9066,49731.0
2017-05-11 14:10:00,66.55,66.6,66.54,66.6,20581.0,47.9066,47.9426,47.8994,47.9426,20581.0
2017-05-11 14:15:00,66.6,66.62,66.55,66.62,23962.0,47.9426,47.957,47.9066,47.957,23962.0
2017-05-11 14:20:00,66.62,66.66,66.6,66.65,21208.0,47.957,47.9858,47.9426,47.9786,21208.0
2017-05-11 14:25:00,66.64,66.69,66.61,66.61,14116.0,47.9714,48.0074,47.9498,47.9498,14116.0
2017-05-11 14:30:00,66.6,66.63,66.6,66.61,12426.0,47.9426,47.9642,47.9426,47.9498,12426.0
2017-05-11 14:35:00,66.6,66.6,66.54,66.55,17600.0,47.9426,47.9426,47.8994,47.9066,17600.0
2017-05-11 14:40:00,66.55,66.58,66.54,66.56,18498.0,47.9066,47.9282,47.8994,47.9138,18498.0
2017-05-11 14:45:00,66.56,66.61,66.55,66.59,24441.0,47.9138,47.9498,47.9066,47.9354,24441.0
2017-05-11 14:50:00,66.6,66.61,66.52,66.53,28619.0,47.9426,47.9498,47.885,47.8922,28619.0
2017-05-11 14:55:00,66.53,66.55,66.52,66.54,30925.0,47.8922,47.9066,47.885,47.8994,30925.0
2017-05-11 15:00:00,66.54,66.59,66.54,66.56,14055.0,47.8994,47.9354,47.8994,47.9138,14055.0
2017-05-11 15:05:00,66.56,66.61,66.56,66.57,19148.0,47.9138,47.9498,47.9138,47.921,19148.0
2017-05-11 15:10:00,66.57,66.62,66.56,66.6,12111.0,47.921,47.957,47.9138,47.9426,12111.0
2017-05-11 15:15:00,66.6,66.64,66.57,66.64,31018.0,47.9426,47.9714,47.921,47.9714,31018.0
2017-05-11 15:20:00,66.64,66.66,66.6,66.6,25958.0,47.9714,47.9858,47.9426,47.9426,25958.0
2017-05-11 15:25:00,66.61,66.64,66.58,66.62,32570.0,47.9498,47.9714,47.9282,47.957,32570.0
2017-05-11 15:30:00,66.62,66.62,66.54,66.57,30998.0,47.957,47.957,47.8994,47.921,30998.0
2017-05-11 15:35:00,66.56,66.57,66.42,66.44,50121.0,47.9138,47.921,47.813,47.8274,50121.0
2017-05-11 15:40:00,66.44,66.45,66.31,66.31,56272.0,47.8274,47.8346,47.7338,47.7338,56272.0
2017-05-11 15:45:00,66.31,66.42,66.31,66.38,61777.0,47.7338,47.813,47.7338,47.7842,61777.0
2017-05-11 15:50:00,66.38,66.39,66.3,66.32,73117.0,47.7842,47.7914,47.7267,47.741,73117.0
2017-05-11 15:55:00,66.33,66.37,66.27,66.35,202755.0,47.7482,47.777,47.7051,47.7626,202755.0
2017-05-12 09:30:00,66.28,66.47,66.16,66.22,50722.0,47.7123,47.849,47.6259,47.6691,50722.0
2017-05-12 09:35:00,66.26,66.34,66.22,66.31,41502.0,47.6979,47.7554,47.6691,47.7338,41502.0
2017-05-12 09:40:00,66.33,66.54,66.33,66.49,53538.0,47.7482,47.8994,47.7482,47.8634,53538.0
2017-05-12 09:45:00,66.51,66.51,66.39,66.46,22697.0,47.8778,47.8778,47.7914,47.8418,22697.0
2017-05-12 09:50:00,66.46,66.52,66.41,66.45,34717.0,47.8418,47.885,47.8058,47.8346,34717.0
2017-05-12 09:55:00,66.45,66.47,66.37,66.44,13033.0,47.8346,47.849,47.777,47.8274,13033.0
2017-05-12 10:00:00,66.45,66.51,66.4,66.51,15767.0,47.8346,47.8778,47.7986,47.8778,15767.0
2017-05-12 10:05:00,66.52,66.75,66.52,66.72,34183.0,47.885,48.0506,47.885,48.029,34183.0
2017-05-12 10:10:00,66.72,66.76,66.61,66.62,18669.0,48.029,48.0578,47.9498,47.957,18669.0
2017-05-12 10:15:00,66.63,66.63,66.47,66.47,9961.0,47.9642,47.9642,47.849,47.849,9961.0
2017-05-12 10:20:00,66.47,66.57,66.4,66.44,17025.0,47.849,47.921,47.7986,47.8274,17025.0
2017-05-12 10:25:00,66.43,66.47,66.36,66.37,19306.0,47.8202,47.849,47.7698,47.777,19306.0
2017-05-12 10:30:00,66.36,66.55,66.36,66.55,18007.0,47.7698,47.9066,47.7698,47.9066,18007.0
2017-05-12 10:35:00,66.54,66.58,66.49,66.52,22534.0,47.8994,47.9282,47.8634,47.885,22534.0
2017-05-12 10:40:00,66.51,66.54,66.44,66.53,21394.0,47.8778,47.8994,47.8274,47.8922,21394.0
2017-05-12 10:45:00,66.53,66.53,66.43,66.49,12445.0,47.8922,47.8922,47.8202,47.8634,12445.0
2017-05-12 10:50:00,66.48,66.5,66.43,66.45,15660.0,47.8562,47.8706,47.8202,47.8346,15660.0
2017-05-12 10:55:00,66.47,66.54,66.45,66.53,13041.0,47.849,47.8994,47.8346,47.8922,13041.0
2017-05-12 11:00:00,66.52,66.55,66.45,66.47,20019.0,47.885,47.9066,47.8346,47.849,20019.0
2017-05-12 11:05:00,66.47,66.55,66.46,66.51,12079.0,47.849,47.9066,47.8418,47.8778,12079.0
2017-05-12 11:10:00,66.52,66.61,66.49,66.6,14507.0,47.885,47.9498,47.8634,47.9426,14507.0
2017-05-12 11:15:00,66.59,66.59,66.42,66.42,19753.0,47.9354,47.9354,47.813,47.813,19753.0
2017-05-12 11:20:00,66.43,66.5,66.43,66.5,34598.0,47.8202,47.8706,47.8202,47.8706,34598.0
2017-05-12 11:25:00,66.5,66.51,66.43,66.48,16159.0,47.8706,47.8778,47.8202,47.8562,16159.0
2017-05-12 11:30:00,66.47,66.6,66.47,66.53,31728.0,47.849,47.9426,47.849,47.8922,31728.0
2017-05-12 11:35:00,66.54,66.6,66.52,66.55,15209.0,47.8994,47.9426,47.885,47.9066,15209.0
2017-05-12 11:40:00,66.56,66.6,66.53,66.57,22902.0,47.9138,47.9426,47.8922,47.921,22902.0
2017-05-12 11:45:00,66.57,66.58,66.54,66.56,18415.0,47.921,47.9282,47.8994,47.9138,18415.0
2017-05-12 11:50:00,66.56,66.64,66.53,66.53,58830.0,47.9138,47.9714,47.8922,47.8922,58830.0
2017-05-12 11:55:00,66.53,66.59,66.51,66.54,17752.0,47.8922,47.9354,47.8778,47.8994,17752.0
2017-05-12 12:00:00,66.55,66.61,66.54,66.55,22037.0,47.9066,47.9498,47.8994,47.9066,22037.0
2017-05-12 12:05:00,66.56,66.58,66.53,66.57,18837.0,47.9138,47.9282,47.8922,47.921,18837.0
2017-05-12 12:10:00,66.56,66.64,66.56,66.64,13647.0,47.9138,47.9714,47.9138,47.9714,13647.0
2017-05-12 12:15:00,66.64,66.66,66.55,66.55,68980.0,47.9714,47.9858,47.9066,47.9066,68980.0
2017-05-12 12:20:00,66.55,66.56,66.49,66.54,17252.0,47.9066,47.9138,47.8634,47.8994,17252.0
2017-05-12 12:25:00,66.54,66.56,66.52,66.54,23343.0,47.8994,47.9138,47.885,47.8994,23343.0
2017-05-12 12:30:00,66.53,66.53,66.44,66.45,16365.0,47.8922,47.8922,47.8274,47.8346,16365.0
2017-05-12 12:35:00,66.45,66.46,66.34,66.34,64838.0,47.8346,47.8418,47.7554,47.7554,64838.0
2017-05-12 12:40:00,66.34,66.36,66.28,66.3,173504.0,47.7554,47.7698,47.7123,47.7267,173504.0
2017-05-12 12:45:00,66.3,66.33,66.29,66.29,34647.0,47.7267,47.7482,47.7195,47.7195,34647.0
2017-05-12 12:50:00,66.3,66.32,66.28,66.28,29451.0,47.7267,47.741,47.7123,47.7123,29451.0
2017-05-12 12:55:00,66.28,66.33,66.23,66.27,28668.0,47.7123,47.7482,47.6763,47.7051,28668.0
2017-05-12 13:00:00,66.29,66.32,66.29,66.3,18394.0,47.7195,47.741,47.7195,47.7267,18394.0
2017-05-12 13:05:00,66.29,66.32,66.28,66.31,27558.0,47.7195,47.741,47.7123,47.7338,27558.0
2017-05-12 13:10:00,66.31,66.31,66.26,66.28,22073.0,47.7338,47.7338,47.6979,47.7123,22073.0
2017-05-12 13:15:00,66.28,66.3,66.27,66.3,27699.0,47.7123,47.7267,47.7051,47.7267,27699.0
2017-05-12 13:20:00,66.3,66.31,66.28,66.3,10863.0,47.7267,47.7338,47.7123,47.7267,10863.0
2017-05-12 13:25:00,66.3,66.39,66.29,66.38,30544.0,47.7267,47.7914,47.7195,47.7842,30544.0
2017-05-12 13:30:00,66.37,66.38,66.35,66.35,11590.0,47.777,47.7842,47.7626,47.7626,11590.0
2017-05-12 13:35:00,66.35,66.37,66.29,66.29,16547.0,47.7626,47.777,47.7195,47.7195,16547.0
2017-05-12 13:40:00,66.29,66.32,66.27,66.29,24302.0,47.7195,47.741,47.7051,47.7195,24302.0
2017-05-12 13:45:00,66.3,66.32,66.29,66.3,13268.0,47.7267,47.741,47.7195,47.7267,13268.0
2017-05-12 13:50:00,66.3,66.33,66.29,66.32,13971.0,47.7267,47.7482,47.7195,47.741,13971.0
2017-05-12 13:55:00,66.32,66.32,66.29,66.3,16326.0,47.741,47.741,47.7195,47.7267,16326.0
2017-05-12 14:00:00,66.31,66.32,66.3,66.32,6068.0,47.7338,47.741,47.7267,47.741,6068.0
2017-05-12 14:05:00,66.31,66.33,66.29,66.31,18385.0,47.7338,47.7482,47.7195,47.7338,18385.0
2017-05-12 14:10:00,66.31,66.32,66.29,66.31,72229.0,47.7338,47.741,47.7195,47.7338,72229.0
2017-05-12 14:15:00,66.31,66.37,66.3,66.33,14936.0,47.7338,47.777,47.7267,47.7482,14936.0
2017-05-12 14:20:00,66.34,66.44,66.34,66.39,19361.0,47.7554,47.8274,47.7554,47.7914,19361.0
2017-05-12 14:25:00,66.39,66.44,66.39,66.44,15809.0,47.7914,47.8274,47.7914,47.8274,15809.0
2017-05-12 14:30:00,66.43,66.44,66.41,66.43,9905.0,47.8202,47.8274,47.8058,47.8202,9905.0
2017-05-12 14:35:00,66.43,66.44,66.37,66.37,12859.0,47.8202,47.8274,47.777,47.777,12859.0
2017-05-12 14:40:00,66.39,66.39,66.33,66.36,22788.0,47.7914,47.7914,47.7482,47.7698,22788.0
2017-05-12 14:45:00,66.36,66.37,66.29,66.29,17927.0,47.7698,47.777,47.7195,47.7195,17927.0
2017-05-12 14:50:00,66.31,66.37,66.3,66.36,12338.0,47.7338,47.777,47.7267,47.7698,12338.0
2017-05-12 14:55:00,66.35,66.37,66.32,66.34,23008.0,47.7626,47.777,47.741,47.7554,23008.0
2017-05-12 15:00:00,66.33,66.37,66.31,66.31,65537.0,47.7482,47.777,47.7338,47.7338,65537.0
2017-05-12 15:05:00,66.31,66.34,66.3,66.34,31687.0,47.7338,47.7554,47.7267,47.7554,31687.0
2017-05-12 15:10:00,66.33,66.35,66.28,66.3,34314.0,47.7482,47.7626,47.7123,47.7267,34314.0
2017-05-12 15:15:00,66.3,66.32,66.22,66.23,37143.0,47.7267,47.741,47.6691,47.6763,37143.0
2017-05-12 15:20:00,66.23,66.31,66.23,66.3,47817.0,47.6763,47.7338,47.6763,47.7267,47817.0
2017-05-12 15:25:00,66.3,66.33,66.29,66.31,52373.0,47.7267,47.7482,47.7195,47.7338,52373.0
2017-05-12 15:30:00,66.31,66.31,66.25,66.29,67854.0,47.7338,47.7338,47.6907,47.7195,67854.0
2017-05-12 15:35:00,66.28,66.36,66.28,66.35,83256.0,47.7123,47.7698,47.7123,47.7626,83256.0
2017-05-12 15:40:00,66.35,66.4,66.34,66.39,58800.0,47.7626,47.7986,47.7554,47.7914,58800.0
2017-05-12 15:45:00,66.38,66.38,66.3,66.36,92089.0,47.7842,47.7842,47.7267,47.7698,92089.0
2017-05-12 15:50:00,66.37,66.38,66.33,66.34,77038.0,47.777,47.7842,47.7482,47.7554,77038.0
2017-05-12 15:55:00,66.34,66.42,66.3,66.41,261380.0,47.7554,47.813,47.7267,47.8058,261380.0
2017-05-15 09:30:00,66.15,66.15,65.61,65.61,140780.0,48.1272,48.1272,47.7343,47.7343,140780.0
2017-05-15 09:35:00,65.63,65.79,65.58,65.75,94464.0,47.7489,47.8653,47.7125,47.8362,94464.0
2017-05-15 09:40:00,65.81,65.9,65.66,65.71,40792.0,47.8798,47.9453,47.7707,47.8071,40792.0
2017-05-15 09:45:00,65.67,65.89,65.67,65.87,32866.0,47.778,47.938,47.778,47.9235,32866.0
2017-05-15 09:50:00,65.85,65.94,65.84,65.92,30908.0,47.9089,47.9744,47.9016,47.9599,30908.0
2017-05-15 09:55:00,65.92,65.94,65.71,65.75,24194.0,47.9599,47.9744,47.8071,47.8362,24194.0
2017-05-15 10:00:00,65.75,65.91,65.74,65.89,33703.0,47.8362,47.9526,47.8289,47.938,33703.0
2017-05-15 10:05:00,65.89,65.89,65.75,65.8,35448.0,47.938,47.938,47.8362,47.8725,35448.0
2017-05-15 10:10:00,65.8,65.91,65.8,65.84,51427.0,47.8725,47.9526,47.8725,47.9016,51427.0
2017-05-15 10:15:00,65.83,65.98,65.83,65.85,27811.0,47.8944,48.0035,47.8944,47.9089,27811.0
2017-05-15 10:20:00,65.86,65.92,65.83,65.91,15752.0,47.9162,47.9599,47.8944,47.9526,15752.0
2017-05-15 10:25:00,65.91,65.91,65.75,65.77,26554.0,47.9526,47.9526,47.8362,47.8507,26554.0
2017-05-15 10:30:00,65.75,65.91,65.74,65.9,14562.0,47.8362,47.9526,47.8289,47.9453,14562.0
2017-05-15 10:35:00,65.9,65.91,65.83,65.84,22957.0,47.9453,47.9526,47.8944,47.9016,22957.0
2017-05-15 10:40:00,65.86,65.91,65.86,65.9,20084.0,47.9162,47.9526,47.9162,47.9453,20084.0
2017-05-15 10:45:00,65.91,65.96,65.89,65.95,25700.0,47.9526,47.989,47.938,47.9817,25700.0
2017-05-15 10:50:00,65.94,66.02,65.94,65.99,24157.0,47.9744,48.0326,47.9744,48.0108,24157.0
2017-05-15 10:55:00,66.0,66.02,65.9,65.9,26713.0,48.0181,48.0326,47.9453,47.9453,26713.0
2017-05-15 11:00:00,65.91,65.97,65.87,65.96,37901.0,47.9526,47.9962,47.9235,47.989,37901.0
2017-05-15 11:05:00,65.96,65.99,65.92,65.97,38432.0,47.989,48.0108,47.9599,47.9962,38432.0
2017-05-15 11:10:00,65.98,65.98,65.92,65.96,19992.0,48.0035,48.0035,47.9599,47.989,19992.0
2017-05-15 11:15:00,65.96,65.97,65.89,65.96,20745.0,47.989,47.9962,47.938,47.989,20745.0
2017-05-15 11:20:00,65.96,65.97,65.9,65.91,18553.0,47.989,47.9962,47.9453,47.9526,18553.0
2017-05-15 11:25:00,65.91,65.96,65.9,65.95,18590.0,47.9526,47.989,47.9453,47.9817,18590.0
2017-05-15 11:30:00,65.95,65.95,65.88,65.93,28196.0,47.9817,47.9817,47.9307,47.9671,28196.0
2017-05-15 11:35:00,65.93,65.95,65.87,65.95,17224.0,47.9671,47.9817,47.9235,47.9817,17224.0
2017-05-15 11:40:00,65.94,65.94,65.88,65.94,22474.0,47.9744,47.9744,47.9307,47.9744,22474.0
2017-05-15 11:45:00,65.93,65.95,65.87,65.95,22116.0,47.9671,47.9817,47.9235,47.9817,22116.0
2017-05-15 11:50:00,65.95,66.02,65.92,66.01,18308.0,47.9817,48.0326,47.9599,48.0253,18308.0
2017-05-15 11:55:00,66.04,66.05,65.98,66.01,21836.0,48.0472,48.0544,48.0035,48.0253,21836.0
2017-05-15 12:00:00,65.99,66.01,65.97,66.0,16000.0,48.0108,48.0253,47.9962,48.0181,16000.0
2017-05-15 12:05:00,65.99,66.04,65.96,66.03,11010.0,48.0108,48.0472,47.989,48.0399,11010.0
2017-05-15 12:10:00,66.03,66.04,65.96,65.96,7135.0,48.0399,48.0472,47.989,47.989,7135.0
2017-05-15 12:15:00,65.96,65.99,65.95,65.96,8324.0,47.989,48.0108,47.9817,47.989,8324.0
2017-05-15 12:20:00,65.96,65.96,65.9,65.9,10067.0,47.989,47.989,47.9453,47.9453,10067.0
2017-05-15 12:25:00,65.91,65.95,65.9,65.91,9721.0,47.9526,47.9817,47.9453,47.9526,9721.0
2017-05-15 12:30:00,65.92,65.93,65.85,65.85,13235.0,47.9599,47.9671,47.9089,47.9089,13235.0
2017-05-15 12:35:00,65.86,65.89,65.85,65.88,11018.0,47.9162,47.938,47.9089,47.9307,11018.0
2017-05-15 12:40:00,65.88,65.9,65.84,65.86,15071.0,47.9307,47.9453,47.9016,47.9162,15071.0
2017-05-15 12:45:00,65.86,65.86,65.8,65.83,29298.0,47.9162,47.9162,47.8725,47.8944,29298.0
2017-05-15 12:50:00,65.82,65.85,65.78,65.82,17551.0,47.8871,47.9089,47.858,47.8871,17551.0
2017-05-15 12:55:00,65.83,65.83,65.78,65.78,13259.0,47.8944,47.8944,47.858,47.858,13259.0
2017-05-15 13:00:00,65.78,65.83,65.75,65.8,73823.0,47.858,47.8944,47.8362,47.8725,73823.0
2017-05-15 13:05:00,65.82,65.86,65.78,65.85,26472.0,47.8871,47.9162,47.858,47.9089,26472.0
2017-05-15 13:10:00,65.86,65.91,65.84,65.88,27294.0,47.9162,47.9526,47.9016,47.9307,27294.0
2017-05-15 13:15:00,65.88,65.89,65.85,65.85,11161.0,47.9307,47.938,47.9089,47.9089,11161.0
2017-05-15 13:20:00,65.85,65.85,65.79,65.79,12744.0,47.9089,47.9089,47.8653,47.8653,12744.0
2017-05-15 13:25:00,65.79,65.82,65.78,65.79,11986.0,47.8653,47.8871,47.858,47.8653,11986.0
2017-05-15 13:30:00,65.79,65.83,65.78,65.78,10456.0,47.8653,47.8944,47.858,47.858,10456.0
2017-05-15 13:35:00,65.78,65.81,65.78,65.8,12790.0,47.858,47.8798,47.858,47.8725,12790.0
2017-05-15 13:40:00,65.8,65.82,65.76,65.77,16980.0,47.8725,47.8871,47.8434,47.8507,16980.0
2017-05-15 13:45:00,65.76,65.78,65.71,65.72,23310.0,47.8434,47.858,47.8071,47.8143,23310.0
2017-05-15 13:50:00,65.72,65.77,65.67,65.75,18270.0,47.8143,47.8507,47.778,47.8362,18270.0
2017-05-15 13:55:00,65.75,65.79,65.73,65.77,10803.0,47.8362,47.8653,47.8216,47.8507,10803.0
2017-05-15 14:00:00,65.75,65.77,65.74,65.74,7293.0,47.8362,47.8507,47.8289,47.8289,7293.0
2017-05-15 14:05:00,65.74,65.77,65.71,65.73,16336.0,47.8289,47.8507,47.8071,47.8216,16336.0
2017-05-15 14:10:00,65.74,65.74,65.69,65.69,24572.0,47.8289,47.8289,47.7925,47.7925,24572.0
2017-05-15 14:15:00,65.68,65.73,65.65,65.67,34443.0,47.7852,47.8216,47.7634,47.778,34443.0
2017-05-15 14:20:00,65.67,65.7,65.6,65.61,13719.0,47.778,47.7998,47.727,47.7343,13719.0
2017-05-15 14:25:00,65.6,65.61,65.54,65.54,12916.0,47.727,47.7343,47.6834,47.6834,12916.0
2017-05-15 14:30:00,65.54,65.57,65.39,65.42,47468.0,47.6834,47.7052,47.5743,47.5961,47468.0
2017-05-15 14:35:00,65.4,65.43,65.32,65.32,27325.0,47.5815,47.6034,47.5233,47.5233,27325.0
2017-05-15 14:40:00,65.33,65.35,65.25,65.27,34445.0,47.5306,47.5451,47.4724,47.4869,34445.0
2017-05-15 14:45:00,65.29,65.36,65.25,65.31,55840.0,47.5015,47.5524,47.4724,47.516,55840.0
2017-05-15 14:50:00,65.31,65.31,65.18,65.18,36513.0,47.516,47.516,47.4215,47.4215,36513.0
2017-05-15 14:55:00,65.18,65.22,65.16,65.21,23615.0,47.4215,47.4506,47.4069,47.4433,23615.0
2017-05-15 15:00:00,65.2,65.29,65.19,65.25,31807.0,47.436,47.5015,47.4287,47.4724,31807.0
2017-05-15 15:05:00,65.25,65.35,65.23,65.35,37695.0,47.4724,47.5451,47.4578,47.5451,37695.0
2017-05-15 15:10:00,65.34,65.41,65.33,65.4,39524.0,47.5379,47.5888,47.5306,47.5815,39524.0
2017-05-15 15:15:00,65.39,65.42,65.37,65.42,28562.0,47.5743,47.5961,47.5597,47.5961,28562.0
2017-05-15 15:20:00,65.43,65.47,65.4,65.45,62441.0,47.6034,47.6325,47.5815,47.6179,62441.0
2017-05-15 15:25:00,65.47,65.53,65.45,65.52,50395.0,47.6325,47.6761,47.6179,47.6688,50395.0
2017-05-15 15:30:00,65.52,65.65,65.5,65.63,40215.0,47.6688,47.7634,47.6543,47.7489,40215.0
2017-05-15 15:35:00,65.63,65.64,65.58,65.6,36465.0,47.7489,47.7561,47.7125,47.727,36465.0
2017-05-15 15:40:00,65.6,65.6,65.54,65.56,48613.0,47.727,47.727,47.6834,47.6979,48613.0
2017-05-15 15:45:00,65.56,65.73,65.56,65.66,77348.0,47.6979,47.8216,47.6979,47.7707,77348.0
2017-05-15 15:50:00,65.66,65.7,65.62,65.62,62494.0,47.7707,47.7998,47.7416,47.7416,62494.0
2017-05-15 15:55:00,65.62,65.62,65.52,65.55,170015.0,47.7416,47.7416,47.6688,47.6907,170015.0
2017-05-16 09:30:00,65.12,65.35,64.9,64.92,173225.0,47.3778,47.5451,47.2178,47.2323,173225.0
2017-05-16 09:35:00,64.93,65.11,64.89,64.9,218779.0,47.2396,47.3705,47.2105,47.2178,218779.0
2017-05-16 09:40:00,64.9,64.94,64.4,64.42,180269.0,47.2178,47.2469,46.854,46.8685,180269.0
2017-05-16 09:45:00,64.42,64.64,64.36,64.56,82007.0,46.8685,47.0286,46.8249,46.9704,82007.0
2017-05-16 09:50:00,64.55,64.63,64.47,64.52,96669.0,46.9631,47.0213,46.9049,46.9413,96669.0
2017-05-16 09:55:00,64.54,64.68,64.54,64.56,112212.0,46.9558,47.0577,46.9558,46.9704,112212.0
2017-05-16 10:00:00,64.54,64.61,64.41,64.41,59857.0,46.9558,47.0068,46.8613,46.8613,59857.0
2017-05-16 10:05:00,64.42,64.44,64.11,64.25,127857.0,46.8685,46.8831,46.643,46.7448,127857.0
2017-05-16 10:10:00,64.25,64.29,64.16,64.27,89472.0,46.7448,46.7739,46.6794,46.7594,89472.0
2017-05-16 10:15:00,64.26,64.65,64.25,64.62,139424.0,46.7521,47.0359,46.7448,47.014,139424.0
2017-05-16 10:20:00,64.6,64.65,64.39,64.4,66874.0,46.9995,47.0359,46.8467,46.854,66874.0
2017-05-16 10:25:00,64.4,64.47,64.31,64.36,58501.0,46.854,46.9049,46.7885,46.8249,58501.0
2017-05-16 10:30:00,64.37,64.48,64.36,64.48,59977.0,46.8322,46.9122,46.8249,46.9122,59977.0
2017-05-16 10:35:00,64.47,64.51,64.35,64.37,50878.0,46.9049,46.934,46.8176,46.8322,50878.0
2017-05-16 10:40:00,64.35,64.37,64.11,64.31,86660.0,46.8176,46.8322,46.643,46.7885,86660.0
2017-05-16 10:45:00,64.31,64.34,64.25,64.25,53457.0,46.7885,46.8103,46.7448,46.7448,53457.0
2017-05-16 10:50:00,64.26,64.31,64.19,64.3,60945.0,46.7521,46.7885,46.7012,46.7812,60945.0
2017-05-16 10:55:00,64.29,64.29,64.18,64.23,46130.0,46.7739,46.7739,46.6939,46.7303,46130.0
2017-05-16 11:00:00,64.23,64.3,64.21,64.24,46169.0,46.7303,46.7812,46.7157,46.7376,46169.0
2017-05-16 11:05:00,64.24,64.39,64.24,64.35,49691.0,46.7376,46.8467,46.7376,46.8176,49691.0
2017-05-16 11:10:00,64.35,64.47,64.35,64.4,48099.0,46.8176,46.9049,46.8176,46.854,48099.0
2017-05-16 11:15:00,64.39,64.42,64.29,64.37,69242.0,46.8467,46.8685,46.7739,46.8322,69242.0
2017-05-16 11:20:00,64.38,64.39,64.28,64.35,91332.0,46.8394,46.8467,46.7667,46.8176,91332.0
2017-05-16 11:25:00,64.35,64.41,64.31,64.38,117426.0,46.8176,46.8613,46.7885,46.8394,117426.0
2017-05-16 11:30:00,64.38,64.39,64.29,64.3,48073.0,46.8394,46.8467,46.7739,46.7812,48073.0
2017-05-16 11:35:00,64.3,64.44,64.29,64.42,58196.0,46.7812,46.8831,46.7739,46.8685,58196.0
2017-05-16 11:40:00,64.43,64.43,64.26,64.26,37793.0,46.8758,46.8758,46.7521,46.7521,37793.0
2017-05-16 11:45:00,64.28,64.3,64.1,64.15,77329.0,46.7667,46.7812,46.6357,46.6721,77329.0
2017-05-16 11:50:00,64.16,64.17,64.05,64.08,57213.0,46.6794,46.6866,46.5993,46.6212,57213.0
2017-05-16 11:55:00,64.08,64.11,64.04,64.09,37265.0,46.6212,46.643,46.5921,46.6284,37265.0
2017-05-16 12:00:00,64.08,64.11,64.03,64.03,40946.0,46.6212,46.643,46.5848,46.5848,40946.0
2017-05-16 12:05:00,64.04,64.04,63.96,64.01,81183.0,46.5921,46.5921,46.5339,46.5702,81183.0
2017-05-16 12:10:00,64.02,64.14,64.02,64.14,51223.0,46.5775,46.6648,46.5775,46.6648,51223.0
2017-05-16 12:15:00,64.14,64.26,64.13,64.24,57741.0,46.6648,46.7521,46.6575,46.7376,57741.0
2017-05-16 12:20:00,64.24,64.3,64.2,64.24,34928.0,46.7376,46.7812,46.7085,46.7376,34928.0
2017-05-16 12:25:00,64.24,64.3,64.19,64.28,33061.0,46.7376,46.7812,46.7012,46.7667,33061.0
2017-05-16 12:30:00,64.28,64.28,64.17,64.22,41753.0,46.7667,46.7667,46.6866,46.723,41753.0
2017-05-16 12:35:00,64.2,64.2,64.14,64.15,69212.0,46.7085,46.7085,46.6648,46.6721,69212.0
2017-05-16 12:40:00,64.16,64.18,64.1,64.14,36997.0,46.6794,46.6939,46.6357,46.6648,36997.0
2017-05-16 12:45:00,64.14,64.15,64.03,64.06,105922.0,46.6648,46.6721,46.5848,46.6066,105922.0
2017-05-16 12:50:00,64.06,64.09,64.02,64.02,44497.0,46.6066,46.6284,46.5775,46.5775,44497.0
2017-05-16 12:55:00,64.03,64.2,64.03,64.11,54487.0,46.5848,46.7085,46.5848,46.643,54487.0
2017-05-16 13:00:00,64.11,64.15,64.05,64.09,42120.0,46.643,46.6721,46.5993,46.6284,42120.0
2017-05-16 13:05:00,64.08,64.22,64.08,64.18,47968.0,46.6212,46.723,46.6212,46.6939,47968.0
2017-05-16 13:10:00,64.18,64.26,64.15,64.16,37738.0,46.6939,46.7521,46.6721,46.6794,37738.0
2017-05-16 13:15:00,64.15,64.15,64.07,64.12,37840.0,46.6721,46.6721,46.6139,46.6503,37840.0
2017-05-16 13:20:00,64.14,64.21,64.14,64.19,33808.0,46.6648,46.7157,46.6648,46.7012,33808.0
2017-05-16 13:25:00,64.19,64.31,64.18,64.27,57797.0,46.7012,46.7885,46.6939,46.7594,57797.0
2017-05-16 13:30:00,64.28,64.31,64.24,64.27,41177.0,46.7667,46.7885,46.7376,46.7594,41177.0
2017-05-16 13:35:00,64.27,64.29,64.24,64.25,34593.0,46.7594,46.7739,46.7376,46.7448,34593.0
2017-05-16 13:40:00,64.25,64.26,64.22,64.22,26037.0,46.7448,46.7521,46.723,46.723,26037.0
2017-05-16 13:45:00,64.21,64.29,64.21,64.23,34222.0,46.7157,46.7739,46.7157,46.7303,34222.0
2017-05-16 13:50:00,64.22,64.26,64.2,64.25,26902.0,46.723,46.7521,46.7085,46.7448,26902.0
2017-05-16 13:55:00,64.25,64.26,64.19,64.21,34288.0,46.7448,46.7521,46.7012,46.7157,34288.0
2017-05-16 14:00:00,64.22,64.25,64.16,64.16,37565.0,46.723,46.7448,46.6794,46.6794,37565.0
2017-05-16 14:05:00,64.17,64.22,64.16,64.21,30046.0,46.6866,46.723,46.6794,46.7157,30046.0
2017-05-16 14:10:00,64.22,64.23,64.17,64.22,30270.0,46.723,46.7303,46.6866,46.723,30270.0
2017-05-16 14:15:00,64.22,64.34,64.21,64.34,62644.0,46.723,46.8103,46.7157,46.8103,62644.0
2017-05-16 14:20:00,64.34,64.37,64.33,64.33,67857.0,46.8103,46.8322,46.8031,46.8031,67857.0
2017-05-16 14:25:00,64.32,64.32,64.23,64.27,60799.0,46.7958,46.7958,46.7303,46.7594,60799.0
2017-05-16 14:30:00,64.27,64.4,64.26,64.4,41551.0,46.7594,46.854,46.7521,46.854,41551.0
2017-05-16 14:35:00,64.4,64.47,64.36,64.4,70550.0,46.854,46.9049,46.8249,46.854,70550.0
2017-05-16 14:40:00,64.41,64.41,64.3,64.32,48328.0,46.8613,46.8613,46.7812,46.7958,48328.0
2017-05-16 14:45:00,64.33,64.34,64.26,64.29,34235.0,46.8031,46.8103,46.7521,46.7739,34235.0
2017-05-16 14:50:00,64.29,64.3,64.23,64.25,42747.0,46.7739,46.7812,46.7303,46.7448,42747.0
2017-05-16 14:55:00,64.24,64.26,64.22,64.23,20048.0,46.7376,46.7521,46.723,46.7303,20048.0
2017-05-16 15:00:00,64.23,64.35,64.22,64.33,37149.0,46.7303,46.8176,46.723,46.8031,37149.0
2017-05-16 15:05:00,64.34,64.42,64.32,64.33,64665.0,46.8103,46.8685,46.7958,46.8031,64665.0
2017-05-16 15:10:00,64.34,64.36,64.31,64.34,46497.0,46.8103,46.8249,46.7885,46.8103,46497.0
2017-05-16 15:15:00,64.34,64.35,64.27,64.34,84097.0,46.8103,46.8176,46.7594,46.8103,84097.0
2017-05-16 15:20:00,64.34,64.46,64.34,64.38,70076.0,46.8103,46.8976,46.8103,46.8394,70076.0
2017-05-16 15:25:00,64.38,64.46,64.38,64.46,101546.0,46.8394,46.8976,46.8394,46.8976,101546.0
2017-05-16 15:30:00,64.45,64.55,64.45,64.54,74559.0,46.8904,46.9631,46.8904,46.9558,74559.0
2017-05-16 15:35:00,64.54,64.6,64.54,64.6,110631.0,46.9558,46.9995,46.9558,46.9995,110631.0
2017-05-16 15:40:00,64.6,64.63,64.55,64.58,164389.0,46.9995,47.0213,46.9631,46.9849,164389.0
2017-05-16 15:45:00,64.58,64.64,64.55,64.59,140818.0,46.9849,47.0286,46.9631,46.9922,140818.0
2017-05-16 15:50:00,64.59,64.62,64.56,64.57,156248.0,46.9922,47.014,46.9704,46.9777,156248.0
2017-05-16 15:55:00,64.58,64.59,64.5,64.53,199528.0,46.9849,46.9922,46.9267,46.9486,199528.0
2017-05-17 09:30:00,64.26,64.79,64.2,64.67,81601.0,46.7521,47.1377,46.7085,47.0504,81601.0
2017-05-17 09:35:00,64.69,64.73,64.47,64.7,40438.0,47.065,47.0941,46.9049,47.0722,40438.0
2017-05-17 09:40:00,64.7,64.7,64.25,64.39,287219.0,47.0722,47.0722,46.7448,46.8467,287219.0
2017-05-17 09:45:00,64.41,64.45,64.23,64.28,286372.0,46.8613,46.8904,46.7303,46.7667,286372.0
2017-05-17 09:50:00,64.3,64.45,64.26,64.29,27523.0,46.7812,46.8904,46.7521,46.7739,27523.0
2017-05-17 09:55:00,64.28,64.34,64.13,64.19,25598.0,46.7667,46.8103,46.6575,46.7012,25598.0
2017-05-17 10:00:00,64.19,64.21,64.06,64.18,41451.0,46.7012,46.7157,46.6066,46.6939,41451.0
2017-05-17 10:05:00,64.17,64.23,64.11,64.18,20690.0,46.6866,46.7303,46.643,46.6939,20690.0
2017-05-17 10:10:00,64.19,64.2,64.02,64.02,39557.0,46.7012,46.7085,46.5775,46.5775,39557.0
2017-05-17 10:15:00,64.0,64.15,63.98,64.15,46239.0,46.563,46.6721,46.5484,46.6721,46239.0
2017-05-17 10:20:00,64.17,64.2,64.07,64.07,26546.0,46.6866,46.7085,46.6139,46.6139,26546.0
2017-05-17 10:25:00,64.11,64.31,64.08,64.26,24408.0,46.643,46.7885,46.6212,46.7521,24408.0
2017-05-17 10:30:00,64.29,64.49,64.29,64.39,71088.0,46.7739,46.9195,46.7739,46.8467,71088.0
2017-05-17 10:35:00,64.4,64.4,64.14,64.2,26907.0,46.854,46.854,46.6648,46.7085,26907.0
2017-05-17 10:40:00,64.2,64.24,64.15,64.22,31591.0,46.7085,46.7376,46.6721,46.723,31591.0
2017-05-17 10:45:00,64.2,64.2,64.05,64.07,29835.0,46.7085,46.7085,46.5993,46.6139,29835.0
2017-05-17 10:50:00,64.08,64.11,63.92,63.94,50176.0,46.6212,46.643,46.5048,46.5193,50176.0
2017-05-17 10:55:00,63.92,63.95,63.85,63.87,20742.0,46.5048,46.5266,46.4538,46.4684,20742.0
2017-05-17 11:00:00,63.85,63.87,63.79,63.85,67529.0,46.4538,46.4684,46.4102,46.4538,67529.0
2017-05-17 11:05:00,63.84,63.96,63.84,63.9,52134.0,46.4466,46.5339,46.4466,46.4902,52134.0
2017-05-17 11:10:00,63.89,63.93,63.84,63.85,49793.0,46.4829,46.512,46.4466,46.4538,49793.0
2017-05-17 11:15:00,63.85,63.91,63.85,63.88,64699.0,46.4538,46.4975,46.4538,46.4757,64699.0
2017-05-17 11:20:00,63.88,63.9,63.82,63.89,67627.0,46.4757,46.4902,46.432,46.4829,67627.0
2017-05-17 11:25:00,63.89,63.94,63.78,63.79,141984.0,46.4829,46.5193,46.4029,46.4102,141984.0
2017-05-17 11:30:00,63.8,63.92,63.77,63.91,30899.0,46.4175,46.5048,46.3956,46.4975,30899.0
2017-05-17 11:35:00,63.9,63.9,63.81,63.86,24294.0,46.4902,46.4902,46.4247,46.4611,24294.0
2017-05-17 11:40:00,63.85,63.93,63.84,63.89,49366.0,46.4538,46.512,46.4466,46.4829,49366.0
2017-05-17 11:45:00,63.89,63.92,63.82,63.82,27586.0,46.4829,46.5048,46.432,46.432,27586.0
2017-05-17 11:50:00,63.83,63.86,63.76,63.79,51095.0,46.4393,46.4611,46.3884,46.4102,51095.0
2017-05-17 11:55:00,63.79,63.87,63.76,63.83,37950.0,46.4102,46.4684,46.3884,46.4393,37950.0
2017-05-17 12:00:00,63.83,63.83,63.77,63.78,30579.0,46.4393,46.4393,46.3956,46.4029,30579.0
2017-05-17 12:05:00,63.79,63.8,63.75,63.76,25115.0,46.4102,46.4175,46.3811,46.3884,25115.0
2017-05-17 12:10:00,63.76,63.8,63.74,63.8,61594.0,46.3884,46.4175,46.3738,46.4175,61594.0
2017-05-17 12:15:00,63.8,63.88,63.8,63.81,30805.0,46.4175,46.4757,46.4175,46.4247,30805.0
2017-05-17 12:20:00,63.81,63.83,63.76,63.76,23320.0,46.4247,46.4393,46.3884,46.3884,23320.0
2017-05-17 12:25:00,63.77,63.77,63.65,63.67,34511.0,46.3956,46.3956,46.3083,46.3229,34511.0
2017-05-17 12:30:00,63.67,63.73,63.67,63.73,24420.0,46.3229,46.3665,46.3229,46.3665,24420.0
2017-05-17 12:35:00,63.74,63.81,63.74,63.78,20525.0,46.3738,46.4247,46.3738,46.4029,20525.0
2017-05-17 12:40:00,63.79,63.82,63.73,63.75,20194.0,46.4102,46.432,46.3665,46.3811,20194.0
2017-05-17 12:45:00,63.76,63.87,63.75,63.84,36797.0,46.3884,46.4684,46.3811,46.4466,36797.0
2017-05-17 12:50:00,63.85,63.88,63.8,63.87,27764.0,46.4538,46.4757,46.4175,46.4684,27764.0
2017-05-17 12:55:00,63.86,63.91,63.83,63.9,18705.0,46.4611,46.4975,46.4393,46.4902,18705.0
2017-05-17 13:00:00,63.9,63.91,63.82,63.84,38526.0,46.4902,46.4975,46.432,46.4466,38526.0
2017-05-17 13:05:00,63.83,63.87,63.8,63.87,23668.0,46.4393,46.4684,46.4175,46.4684,23668.0
2017-05-17 13:10:00,63.87,63.87,63.79,63.87,33028.0,46.4684,46.4684,46.4102,46.4684,33028.0
2017-05-17 13:15:00,63.87,63.9,63.82,63.83,17414.0,46.4684,46.4902,46.432,46.4393,17414.0
2017-05-17 13:20:00,63.82,63.86,63.82,63.82,37501.0,46.432,46.4611,46.432,46.432,37501.0
2017-05-17 13:25:00,63.82,63.84,63.75,63.76,29371.0,46.432,46.4466,46.3811,46.3884,29371.0
2017-05-17 13:30:00,63.76,63.79,63.73,63.77,17276.0,46.3884,46.4102,46.3665,46.3956,17276.0
2017-05-17 13:35:00,63.77,63.79,63.7,63.77,11348.0,46.3956,46.4102,46.3447,46.3956,11348.0
2017-05-17 13:40:00,63.78,63.79,63.72,63.78,13487.0,46.4029,46.4102,46.3592,46.4029,13487.0
2017-05-17 13:45:00,63.77,63.86,63.75,63.85,22201.0,46.3956,46.4611,46.3811,46.4538,22201.0
2017-05-17 13:50:00,63.84,63.9,63.84,63.9,12090.0,46.4466,46.4902,46.4466,46.4902,12090.0
2017-05-17 13:55:00,63.9,63.91,63.8,63.84,35341.0,46.4902,46.4975,46.4175,46.4466,35341.0
2017-05-17 14:00:00,63.83,63.92,63.83,63.91,18174.0,46.4393,46.5048,46.4393,46.4975,18174.0
2017-05-17 14:05:00,63.91,63.92,63.82,63.86,21771.0,46.4975,46.5048,46.432,46.4611,21771.0
2017-05-17 14:10:00,63.85,63.85,63.77,63.8,22601.0,46.4538,46.4538,46.3956,46.4175,22601.0
2017-05-17 14:15:00,63.79,63.8,63.64,63.65,69420.0,46.4102,46.4175,46.301,46.3083,69420.0
2017-05-17 14:20:00,63.66,63.7,63.62,63.68,44319.0,46.3156,46.3447,46.2865,46.3301,44319.0
2017-05-17 14:25:00,63.68,63.7,63.6,63.61,32398.0,46.3301,46.3447,46.2719,46.2792,32398.0
2017-05-17 14:30:00,63.61,63.71,63.61,63.67,25123.0,46.2792,46.352,46.2792,46.3229,25123.0
2017-05-17 14:35:00,63.66,63.68,63.58,63.59,28672.0,46.3156,46.3301,46.2574,46.2647,28672.0
2017-05-17 14:40:00,63.6,63.61,63.51,63.56,34081.0,46.2719,46.2792,46.2065,46.2428,34081.0
2017-05-17 14:45:00,63.56,63.6,63.48,63.55,34369.0,46.2428,46.2719,46.1846,46.2356,34369.0
2017-05-17 14:50:00,63.55,63.62,63.5,63.6,73043.0,46.2356,46.2865,46.1992,46.2719,73043.0
2017-05-17 14:55:00,63.61,63.76,63.61,63.74,29645.0,46.2792,46.3884,46.2792,46.3738,29645.0
2017-05-17 15:00:00,63.73,63.79,63.72,63.76,30775.0,46.3665,46.4102,46.3592,46.3884,30775.0
2017-05-17 15:05:00,63.79,63.82,63.77,63.8,42678.0,46.4102,46.432,46.3956,46.4175,42678.0
2017-05-17 15:10:00,63.8,63.87,63.79,63.82,34787.0,46.4175,46.4684,46.4102,46.432,34787.0
2017-05-17 15:15:00,63.83,63.89,63.82,63.87,39041.0,46.4393,46.4829,46.432,46.4684,39041.0
2017-05-17 15:20:00,63.87,63.92,63.85,63.89,43906.0,46.4684,46.5048,46.4538,46.4829,43906.0
2017-05-17 15:25:00,63.9,63.92,63.84,63.84,41409.0,46.4902,46.5048,46.4466,46.4466,41409.0
2017-05-17 15:30:00,63.82,63.94,63.82,63.91,56779.0,46.432,46.5193,46.432,46.4975,56779.0
2017-05-17 15:35:00,63.91,63.97,63.9,63.92,61364.0,46.4975,46.5411,46.4902,46.5048,61364.0
2017-05-17 15:40:00,63.92,63.93,63.76,63.78,81911.0,46.5048,46.512,46.3884,46.4029,81911.0
2017-05-17 15:45:00,63.78,63.87,63.76,63.82,67450.0,46.4029,46.4684,46.3884,46.432,67450.0
2017-05-17 15:50:00,63.82,63.85,63.77,63.78,92991.0,46.432,46.4538,46.3956,46.4029,92991.0
2017-05-17 15:55:00,63.78,63.86,63.72,63.82,320720.0,46.4029,46.4611,46.3592,46.432,320720.0
2017-05-18 09:30:00,63.49,63.97,63.49,63.97,71315.0,46.1919,46.5411,46.1919,46.5411,71315.0
2017-05-18 09:35:00,63.95,64.07,63.86,63.92,20704.0,46.5266,46.6139,46.4611,46.5048,20704.0
2017-05-18 09:40:00,63.9,63.92,63.66,63.78,22369.0,46.4902,46.5048,46.3156,46.4029,22369.0
2017-05-18 09:45:00,63.75,63.78,63.47,63.48,30597.0,46.3811,46.4029,46.1774,46.1846,30597.0
2017-05-18 09:50:00,63.48,63.5,63.34,63.44,31258.0,46.1846,46.1992,46.0828,46.1555,31258.0
2017-05-18 09:55:00,63.42,63.46,63.22,63.23,63827.0,46.141,46.1701,45.9955,46.0028,63827.0
2017-05-18 10:00:00,63.23,63.3,63.03,63.29,131013.0,46.0028,46.0537,45.8572,46.0464,131013.0
2017-05-18 10:05:00,63.31,63.43,63.24,63.36,56474.0,46.061,46.1483,46.01,46.0973,56474.0
2017-05-18 10:10:00,63.37,63.42,63.28,63.38,123470.0,46.1046,46.141,46.0391,46.1119,123470.0
2017-05-18 10:15:00,63.36,63.36,63.11,63.21,64824.0,46.0973,46.0973,45.9154,45.9882,64824.0
2017-05-18 10:20:00,63.2,63.21,63.11,63.16,43650.0,45.9809,45.9882,45.9154,45.9518,43650.0
2017-05-18 10:25:00,63.17,63.42,63.16,63.32,78466.0,45.9591,46.141,45.9518,46.0682,78466.0
2017-05-18 10:30:00,63.32,63.55,63.32,63.54,30808.0,46.0682,46.2356,46.0682,46.2283,30808.0
2017-05-18 10:35:00,63.54,63.59,63.49,63.51,36613.0,46.2283,46.2647,46.1919,46.2065,36613.0
2017-05-18 10:40:00,63.52,63.52,63.3,63.3,33399.0,46.2137,46.2137,46.0537,46.0537,33399.0
2017-05-18 10:45:00,63.29,63.48,63.28,63.41,31561.0,46.0464,46.1846,46.0391,46.1337,31561.0
2017-05-18 10:50:00,63.42,63.44,63.31,63.44,21557.0,46.141,46.1555,46.061,46.1555,21557.0
2017-05-18 10:55:00,63.45,63.56,63.4,63.54,30473.0,46.1628,46.2428,46.1264,46.2283,30473.0
2017-05-18 11:00:00,63.52,63.66,63.51,63.62,15691.0,46.2137,46.3156,46.2065,46.2865,15691.0
2017-05-18 11:05:00,63.64,63.69,63.47,63.53,22371.0,46.301,46.3374,46.1774,46.221,22371.0
2017-05-18 11:10:00,63.54,63.57,63.49,63.49,23062.0,46.2283,46.2501,46.1919,46.1919,23062.0
2017-05-18 11:15:00,63.53,63.53,63.44,63.47,50995.0,46.221,46.221,46.1555,46.1774,50995.0
2017-05-18 11:20:00,63.49,63.6,63.45,63.56,37116.0,46.1919,46.2719,46.1628,46.2428,37116.0
2017-05-18 11:25:00,63.57,63.62,63.46,63.52,24494.0,46.2501,46.2865,46.1701,46.2137,24494.0
2017-05-18 11:30:00,63.52,63.7,63.52,63.69,26616.0,46.2137,46.3447,46.2137,46.3374,26616.0
2017-05-18 11:35:00,63.7,63.77,63.54,63.61,21283.0,46.3447,46.3956,46.2283,46.2792,21283.0
2017-05-18 11:40:00,63.63,63.63,63.41,63.41,18167.0,46.2938,46.2938,46.1337,46.1337,18167.0
2017-05-18 11:45:00,63.41,63.54,63.41,63.51,40373.0,46.1337,46.2283,46.1337,46.2065,40373.0
2017-05-18 11:50:00,63.51,63.63,63.51,63.57,11904.0,46.2065,46.2938,46.2065,46.2501,11904.0
2017-05-18 11:55:00,63.55,63.59,63.47,63.48,25425.0,46.2356,46.2647,46.1774,46.1846,25425.0
2017-05-18 12:00:00,63.49,63.55,63.42,63.46,17623.0,46.1919,46.2356,46.141,46.1701,17623.0
2017-05-18 12:05:00,63.48,63.52,63.43,63.47,18715.0,46.1846,46.2137,46.1483,46.1774,18715.0
2017-05-18 12:10:00,63.47,63.56,63.44,63.55,30966.0,46.1774,46.2428,46.1555,46.2356,30966.0
2017-05-18 12:15:00,63.54,63.54,63.41,63.41,16022.0,46.2283,46.2283,46.1337,46.1337,16022.0
2017-05-18 12:20:00,63.43,63.51,63.37,63.48,19900.0,46.1483,46.2065,46.1046,46.1846,19900.0
2017-05-18 12:25:00,63.48,63.69,63.47,63.69,15406.0,46.1846,46.3374,46.1774,46.3374,15406.0
2017-05-18 12:30:00,63.68,63.71,63.62,63.64,15055.0,46.3301,46.352,46.2865,46.301,15055.0
2017-05-18 12:35:00,63.66,63.69,63.61,63.63,12133.0,46.3156,46.3374,46.2792,46.2938,12133.0
2017-05-18 12:40:00,63.63,63.65,63.53,63.55,9000.0,46.2938,46.3083,46.221,46.2356,9000.0
2017-05-18 12:45:00,63.53,63.6,63.51,63.57,13086.0,46.221,46.2719,46.2065,46.2501,13086.0
2017-05-18 12:50:00,63.59,63.6,63.54,63.58,10711.0,46.2647,46.2719,46.2283,46.2574,10711.0
2017-05-18 12:55:00,63.59,63.64,63.55,63.63,8799.0,46.2647,46.301,46.2356,46.2938,8799.0
2017-05-18 13:00:00,63.64,63.66,63.55,63.61,14752.0,46.301,46.3156,46.2356,46.2792,14752.0
2017-05-18 13:05:00,63.61,63.61,63.44,63.46,16665.0,46.2792,46.2792,46.1555,46.1701,16665.0
2017-05-18 13:10:00,63.46,63.5,63.45,63.48,8269.0,46.1701,46.1992,46.1628,46.1846,8269.0
2017-05-18 13:15:00,63.46,63.63,63.46,63.57,28368.0,46.1701,46.2938,46.1701,46.2501,28368.0
2017-05-18 13:20:00,63.59,63.59,63.52,63.53,8648.0,46.2647,46.2647,46.2137,46.221,8648.0
2017-05-18 13:25:00,63.53,63.6,63.52,63.53,17516.0,46.221,46.2719,46.2137,46.221,17516.0
2017-05-18 13:30:00,63.52,63.55,63.47,63.48,22391.0,46.2137,46.2356,46.1774,46.1846,22391.0
2017-05-18 13:35:00,63.48,63.48,63.41,63.47,14250.0,46.1846,46.1846,46.1337,46.1774,14250.0
2017-05-18 13:40:00,63.48,63.52,63.44,63.47,9700.0,46.1846,46.2137,46.1555,46.1774,9700.0
2017-05-18 13:45:00,63.46,63.49,63.35,63.36,15340.0,46.1701,46.1919,46.0901,46.0973,15340.0
2017-05-18 13:50:00,63.36,63.48,63.31,63.48,32813.0,46.0973,46.1846,46.061,46.1846,32813.0
2017-05-18 13:55:00,63.48,63.55,63.43,63.44,33032.0,46.1846,46.2356,46.1483,46.1555,33032.0
2017-05-18 14:00:00,63.42,63.57,63.42,63.51,69439.0,46.141,46.2501,46.141,46.2065,69439.0
2017-05-18 14:05:00,63.53,63.55,63.48,63.52,27420.0,46.221,46.2356,46.1846,46.2137,27420.0
2017-05-18 14:10:00,63.53,63.53,63.47,63.49,17399.0,46.221,46.221,46.1774,46.1919,17399.0
2017-05-18 14:15:00,63.5,63.51,63.44,63.48,26268.0,46.1992,46.2065,46.1555,46.1846,26268.0
2017-05-18 14:20:00,63.5,63.55,63.49,63.51,30844.0,46.1992,46.2356,46.1919,46.2065,30844.0
2017-05-18 14:25:00,63.52,63.54,63.47,63.51,30121.0,46.2137,46.2283,46.1774,46.2065,30121.0
2017-05-18 14:30:00,63.5,63.62,63.5,63.62,56044.0,46.1992,46.2865,46.1992,46.2865,56044.0
2017-05-18 14:35:00,63.62,63.65,63.59,63.64,32008.0,46.2865,46.3083,46.2647,46.301,32008.0
2017-05-18 14:40:00,63.63,63.67,63.62,63.66,26501.0,46.2938,46.3229,46.2865,46.3156,26501.0
2017-05-18 14:45:00,63.66,63.68,63.61,63.65,26314.0,46.3156,46.3301,46.2792,46.3083,26314.0
2017-05-18 14:50:00,63.66,63.67,63.57,63.62,20933.0,46.3156,46.3229,46.2501,46.2865,20933.0
2017-05-18 14:55:00,63.61,63.66,63.58,63.6,24211.0,46.2792,46.3156,46.2574,46.2719,24211.0
2017-05-18 15:00:00,63.6,63.65,63.59,63.62,30057.0,46.2719,46.3083,46.2647,46.2865,30057.0
2017-05-18 15:05:00,63.63,63.68,63.58,63.68,39934.0,46.2938,46.3301,46.2574,46.3301,39934.0
2017-05-18 15:10:00,63.69,63.71,63.64,63.64,32121.0,46.3374,46.352,46.301,46.301,32121.0
2017-05-18 15:15:00,63.63,63.65,63.58,63.61,28917.0,46.2938,46.3083,46.2574,46.2792,28917.0
2017-05-18 15:20:00,63.61,63.61,63.56,63.57,45229.0,46.2792,46.2792,46.2428,46.2501,45229.0
2017-05-18 15:25:00,63.57,63.65,63.56,63.62,39386.0,46.2501,46.3083,46.2428,46.2865,39386.0
2017-05-18 15:30:00,63.63,63.65,63.57,63.62,47344.0,46.2938,46.3083,46.2501,46.2865,47344.0
2017-05-18 15:35:00,63.62,63.74,63.6,63.73,58433.0,46.2865,46.3738,46.2719,46.3665,58433.0
2017-05-18 15:40:00,63.72,63.73,63.63,63.67,64627.0,46.3592,46.3665,46.2938,46.3229,64627.0
2017-05-18 15:45:00,63.66,63.73,63.63,63.72,104644.0,46.3156,46.3665,46.2938,46.3592,104644.0
2017-05-18 15:50:00,63.7,63.74,63.65,63.66,114784.0,46.3447,46.3738,46.3083,46.3156,114784.0
2017-05-18 15:55:00,63.67,63.67,63.54,63.56,180309.0,46.3229,46.3229,46.2283,46.2428,180309.0
2017-05-19 09:30:00,63.73,63.92,63.36,63.4,226208.0,46.3665,46.5048,46.0973,46.1264,226208.0
2017-05-19 09:35:00,63.36,63.69,63.17,63.66,103730.0,46.0973,46.3374,45.9591,46.3156,103730.0
2017-05-19 09:40:00,63.69,63.93,63.69,63.89,61842.0,46.3374,46.512,46.3374,46.4829,61842.0
2017-05-19 09:45:00,63.9,64.11,63.77,63.96,68546.0,46.4902,46.643,46.3956,46.5339,68546.0
2017-05-19 09:50:00,63.95,64.06,63.95,63.96,24957.0,46.5266,46.6066,46.5266,46.5339,24957.0
2017-05-19 09:55:00,63.97,63.99,63.86,63.92,20400.0,46.5411,46.5557,46.4611,46.5048,20400.0
2017-05-19 10:00:00,63.92,63.96,63.83,63.87,18421.0,46.5048,46.5339,46.4393,46.4684,18421.0
2017-05-19 10:05:00,63.88,63.91,63.81,63.91,31379.0,46.4757,46.4975,46.4247,46.4975,31379.0
2017-05-19 10:10:00,63.91,63.95,63.82,63.87,39763.0,46.4975,46.5266,46.432,46.4684,39763.0
2017-05-19 10:15:00,63.87,63.9,63.82,63.84,19194.0,46.4684,46.4902,46.432,46.4466,19194.0
2017-05-19 10:20:00,63.85,63.91,63.8,63.88,20201.0,46.4538,46.4975,46.4175,46.4757,20201.0
2017-05-19 10:25:00,63.89,64.05,63.88,64.02,30637.0,46.4829,46.5993,46.4757,46.5775,30637.0
2017-05-19 10:30:00,64.01,64.03,63.82,63.82,34176.0,46.5702,46.5848,46.432,46.432,34176.0
2017-05-19 10:35:00,63.84,63.91,63.83,63.89,27774.0,46.4466,46.4975,46.4393,46.4829,27774.0
2017-05-19 10:40:00,63.89,63.9,63.82,63.83,16854.0,46.4829,46.4902,46.432,46.4393,16854.0
2017-05-19 10:45:00,63.84,63.96,63.83,63.95,22290.0,46.4466,46.5339,46.4393,46.5266,22290.0
2017-05-19 10:50:00,63.95,63.96,63.88,63.89,19471.0,46.5266,46.5339,46.4757,46.4829,19471.0
2017-05-19 10:55:00,63.89,63.94,63.87,63.89,18718.0,46.4829,46.5193,46.4684,46.4829,18718.0
2017-05-19 11:00:00,63.9,63.91,63.75,63.76,22224.0,46.4902,46.4975,46.3811,46.3884,22224.0
2017-05-19 11:05:00,63.76,63.77,63.65,63.67,27569.0,46.3884,46.3956,46.3083,46.3229,27569.0
2017-05-19 11:10:00,63.67,63.71,63.64,63.69,24251.0,46.3229,46.352,46.301,46.3374,24251.0
2017-05-19 11:15:00,63.7,63.7,63.57,63.59,25244.0,46.3447,46.3447,46.2501,46.2647,25244.0
2017-05-19 11:20:00,63.59,63.7,63.59,63.68,32007.0,46.2647,46.3447,46.2647,46.3301,32007.0
2017-05-19 11:25:00,63.7,63.77,63.7,63.71,22876.0,46.3447,46.3956,46.3447,46.352,22876.0
2017-05-19 11:30:00,63.72,63.78,63.7,63.78,38545.0,46.3592,46.4029,46.3447,46.4029,38545.0
2017-05-19 11:35:00,63.77,63.78,63.67,63.67,19010.0,46.3956,46.4029,46.3229,46.3229,19010.0
2017-05-19 11:40:00,63.66,63.7,63.61,63.65,27708.0,46.3156,46.3447,46.2792,46.3083,27708.0
2017-05-19 11:45:00,63.67,63.7,63.59,63.63,13541.0,46.3229,46.3447,46.2647,46.2938,13541.0
2017-05-19 11:50:00,63.61,63.62,63.56,63.59,22374.0,46.2792,46.2865,46.2428,46.2647,22374.0
2017-05-19 11:55:00,63.58,63.59,63.52,63.56,20603.0,46.2574,46.2647,46.2137,46.2428,20603.0
2017-05-19 12:00:00,63.57,63.64,63.56,63.63,14107.0,46.2501,46.301,46.2428,46.2938,14107.0
2017-05-19 12:05:00,63.64,63.81,63.63,63.79,34612.0,46.301,46.4247,46.2938,46.4102,34612.0
2017-05-19 12:10:00,63.81,63.85,63.79,63.84,16821.0,46.4247,46.4538,46.4102,46.4466,16821.0
2017-05-19 12:15:00,63.84,63.9,63.82,63.88,18312.0,46.4466,46.4902,46.432,46.4757,18312.0
2017-05-19 12:20:00,63.89,63.9,63.82,63.83,22953.0,46.4829,46.4902,46.432,46.4393,22953.0
2017-05-19 12:25:00,63.83,63.9,63.81,63.9,22130.0,46.4393,46.4902,46.4247,46.4902,22130.0
2017-05-19 12:30:00,63.89,63.9,63.85,63.88,17577.0,46.4829,46.4902,46.4538,46.4757,17577.0
2017-05-19 12:35:00,63.88,63.89,63.82,63.87,53539.0,46.4757,46.4829,46.432,46.4684,53539.0
2017-05-19 12:40:00,63.86,63.93,63.85,63.9,18652.0,46.4611,46.512,46.4538,46.4902,18652.0
2017-05-19 12:45:00,63.9,63.96,63.89,63.92,46404.0,46.4902,46.5339,46.4829,46.5048,46404.0
2017-05-19 12:50:00,63.92,63.93,63.85,63.92,16223.0,46.5048,46.512,46.4538,46.5048,16223.0
2017-05-19 12:55:00,63.91,63.94,63.84,63.85,25411.0,46.4975,46.5193,46.4466,46.4538,25411.0
2017-05-19 13:00:00,63.85,63.89,63.84,63.85,13920.0,46.4538,46.4829,46.4466,46.4538,13920.0
2017-05-19 13:05:00,63.85,63.86,63.78,63.81,30604.0,46.4538,46.4611,46.4029,46.4247,30604.0
2017-05-19 13:10:00,63.8,63.82,63.76,63.77,21434.0,46.4175,46.432,46.3884,46.3956,21434.0
2017-05-19 13:15:00,63.77,63.86,63.77,63.83,10087.0,46.3956,46.4611,46.3956,46.4393,10087.0
2017-05-19 13:20:00,63.85,63.87,63.83,63.86,9648.0,46.4538,46.4684,46.4393,46.4611,9648.0
2017-05-19 13:25:00,63.86,63.94,63.85,63.93,15314.0,46.4611,46.5193,46.4538,46.512,15314.0
2017-05-19 13:30:00,63.93,63.94,63.85,63.86,11487.0,46.512,46.5193,46.4538,46.4611,11487.0
2017-05-19 13:35:00,63.85,63.87,63.81,63.83,10259.0,46.4538,46.4684,46.4247,46.4393,10259.0
2017-05-19 13:40:00,63.83,63.84,63.76,63.78,19616.0,46.4393,46.4466,46.3884,46.4029,19616.0
2017-05-19 13:45:00,63.78,63.84,63.77,63.83,11476.0,46.4029,46.4466,46.3956,46.4393,11476.0
2017-05-19 13:50:00,63.84,63.84,63.81,63.81,18598.0,46.4466,46.4466,46.4247,46.4247,18598.0
2017-05-19 13:55:00,63.82,63.85,63.82,63.83,14208.0,46.432,46.4538,46.432,46.4393,14208.0
2017-05-19 14:00:00,63.83,63.92,63.83,63.88,91196.0,46.4393,46.5048,46.4393,46.4757,91196.0
2017-05-19 14:05:00,63.89,63.98,63.89,63.92,25020.0,46.4829,46.5484,46.4829,46.5048,25020.0
2017-05-19 14:10:00,63.94,63.95,63.9,63.92,35341.0,46.5193,46.5266,46.4902,46.5048,35341.0
2017-05-19 14:15:00,63.94,63.98,63.93,63.94,20880.0,46.5193,46.5484,46.512,46.5193,20880.0
2017-05-19 14:20:00,63.94,63.98,63.93,63.94,15010.0,46.5193,46.5484,46.512,46.5193,15010.0
2017-05-19 14:25:00,63.93,63.98,63.9,63.94,18454.0,46.512,46.5484,46.4902,46.5193,18454.0
2017-05-19 14:30:00,63.94,63.96,63.92,63.95,18339.0,46.5193,46.5339,46.5048,46.5266,18339.0
2017-05-19 14:35:00,63.94,64.0,63.94,63.99,28455.0,46.5193,46.563,46.5193,46.5557,28455.0
2017-05-19 14:40:00,64.0,64.04,63.98,63.99,23009.0,46.563,46.5921,46.5484,46.5557,23009.0
2017-05-19 14:45:00,64.0,64.05,63.99,64.04,31050.0,46.563,46.5993,46.5557,46.5921,31050.0
2017-05-19 14:50:00,64.04,64.17,64.03,64.1,42340.0,46.5921,46.6866,46.5848,46.6357,42340.0
2017-05-19 14:55:00,64.09,64.16,64.06,64.06,25507.0,46.6284,46.6794,46.6066,46.6066,25507.0
2017-05-19 15:00:00,64.06,64.09,64.02,64.03,18471.0,46.6066,46.6284,46.5775,46.5848,18471.0
2017-05-19 15:05:00,64.03,64.08,63.9,63.91,33986.0,46.5848,46.6212,46.4902,46.4975,33986.0
2017-05-19 15:10:00,63.93,63.98,63.84,63.92,31432.0,46.512,46.5484,46.4466,46.5048,31432.0
2017-05-19 15:15:00,63.93,63.99,63.93,63.96,17496.0,46.512,46.5557,46.512,46.5339,17496.0
2017-05-19 15:20:00,63.97,64.03,63.94,63.99,25514.0,46.5411,46.5848,46.5193,46.5557,25514.0
2017-05-19 15:25:00,63.98,64.04,63.95,63.96,22996.0,46.5484,46.5921,46.5266,46.5339,22996.0
2017-05-19 15:30:00,63.96,63.96,63.86,63.89,43572.0,46.5339,46.5339,46.4611,46.4829,43572.0
2017-05-19 15:35:00,63.9,64.0,63.89,63.97,43998.0,46.4902,46.563,46.4829,46.5411,43998.0
2017-05-19 15:40:00,63.97,63.98,63.88,63.88,49800.0,46.5411,46.5484,46.4757,46.4757,49800.0
2017-05-19 15:45:00,63.89,63.91,63.86,63.88,56853.0,46.4829,46.4975,46.4611,46.4757,56853.0
2017-05-19 15:50:00,63.87,63.9,63.81,63.82,71805.0,46.4684,46.4902,46.4247,46.432,71805.0
2017-05-19 15:55:00,63.82,63.89,63.82,63.87,138015.0,46.432,46.4829,46.432,46.4684,138015.0
2017-05-22 09:30:00,64.26,64.27,63.87,64.09,65116.0,46.7521,46.7594,46.4684,46.6284,65116.0
2017-05-22 09:35:00,64.08,64.24,64.04,64.18,29645.0,46.6212,46.7376,46.5921,46.6939,29645.0
2017-05-22 09:40:00,64.19,64.27,64.1,64.24,29176.0,46.7012,46.7594,46.6357,46.7376,29176.0
2017-05-22 09:45:00,64.25,64.29,64.05,64.07,31890.0,46.7448,46.7739,46.5993,46.6139,31890.0
2017-05-22 09:50:00,64.08,64.15,64.06,64.13,30686.0,46.6212,46.6721,46.6066,46.6575,30686.0
2017-05-22 09:55:00,64.14,64.2,64.09,64.11,20817.0,46.6648,46.7085,46.6284,46.643,20817.0
2017-05-22 10:00:00,64.09,64.11,63.83,63.87,24746.0,46.6284,46.643,46.4393,46.4684,24746.0
2017-05-22 10:05:00,63.87,63.99,63.86,63.91,31542.0,46.4684,46.5557,46.4611,46.4975,31542.0
2017-05-22 10:10:00,63.9,63.9,63.72,63.73,28595.0,46.4902,46.4902,46.3592,46.3665,28595.0
2017-05-22 10:15:00,63.73,63.8,63.65,63.68,50636.0,46.3665,46.4175,46.3083,46.3301,50636.0
2017-05-22 10:20:00,63.71,63.81,63.69,63.69,21186.0,46.352,46.4247,46.3374,46.3374,21186.0
2017-05-22 10:25:00,63.7,63.72,63.66,63.72,59769.0,46.3447,46.3592,46.3156,46.3592,59769.0
2017-05-22 10:30:00,63.72,63.88,63.7,63.83,43665.0,46.3592,46.4757,46.3447,46.4393,43665.0
2017-05-22 10:35:00,63.85,63.88,63.78,63.8,13201.0,46.4538,46.4757,46.4029,46.4175,13201.0
2017-05-22 10:40:00,63.79,63.81,63.7,63.72,14522.0,46.4102,46.4247,46.3447,46.3592,14522.0
2017-05-22 10:45:00,63.71,63.76,63.7,63.73,32519.0,46.352,46.3884,46.3447,46.3665,32519.0
2017-05-22 10:50:00,63.73,63.75,63.69,63.74,18371.0,46.3665,46.3811,46.3374,46.3738,18371.0
2017-05-22 10:55:00,63.76,63.76,63.65,63.65,33743.0,46.3884,46.3884,46.3083,46.3083,33743.0
2017-05-22 11:00:00,63.65,63.69,63.57,63.67,52270.0,46.3083,46.3374,46.2501,46.3229,52270.0
2017-05-22 11:05:00,63.69,63.7,63.6,63.6,31636.0,46.3374,46.3447,46.2719,46.2719,31636.0
2017-05-22 11:10:00,63.61,63.66,63.56,63.57,21449.0,46.2792,46.3156,46.2428,46.2501,21449.0
2017-05-22 11:15:00,63.57,63.66,63.57,63.65,17664.0,46.2501,46.3156,46.2501,46.3083,17664.0
2017-05-22 11:20:00,63.64,63.69,63.62,63.69,9617.0,46.301,46.3374,46.2865,46.3374,9617.0
2017-05-22 11:25:00,63.69,63.79,63.66,63.79,13664.0,46.3374,46.4102,46.3156,46.4102,13664.0
2017-05-22 11:30:00,63.77,63.79,63.7,63.72,14276.0,46.3956,46.4102,46.3447,46.3592,14276.0
2017-05-22 11:35:00,63.73,63.74,63.69,63.69,6621.0,46.3665,46.3738,46.3374,46.3374,6621.0
2017-05-22 11:40:00,63.68,63.74,63.68,63.7,9104.0,46.3301,46.3738,46.3301,46.3447,9104.0
2017-05-22 11:45:00,63.7,63.72,63.62,63.62,9319.0,46.3447,46.3592,46.2865,46.2865,9319.0
2017-05-22 11:50:00,63.62,63.67,63.6,63.67,12465.0,46.2865,46.3229,46.2719,46.3229,12465.0
2017-05-22 11:55:00,63.67,63.76,63.65,63.74,13480.0,46.3229,46.3884,46.3083,46.3738,13480.0
2017-05-22 12:00:00,63.75,63.81,63.73,63.78,15478.0,46.3811,46.4247,46.3665,46.4029,15478.0
2017-05-22 12:05:00,63.77,63.79,63.72,63.76,11466.0,46.3956,46.4102,46.3592,46.3884,11466.0
2017-05-22 12:10:00,63.76,63.91,63.76,63.91,18452.0,46.3884,46.4975,46.3884,46.4975,18452.0
2017-05-22 12:15:00,63.92,64.0,63.9,63.96,24271.0,46.5048,46.563,46.4902,46.5339,24271.0
2017-05-22 12:20:00,63.97,63.97,63.91,63.92,12141.0,46.5411,46.5411,46.4975,46.5048,12141.0
2017-05-22 12:25:00,63.92,63.95,63.89,63.9,13192.0,46.5048,46.5266,46.4829,46.4902,13192.0
2017-05-22 12:30:00,63.88,63.95,63.87,63.92,8831.0,46.4757,46.5266,46.4684,46.5048,8831.0
2017-05-22 12:35:00,63.93,63.98,63.92,63.93,14646.0,46.512,46.5484,46.5048,46.512,14646.0
2017-05-22 12:40:00,63.93,63.94,63.88,63.94,10681.0,46.512,46.5193,46.4757,46.5193,10681.0
2017-05-22 12:45:00,63.94,63.97,63.89,63.93,12470.0,46.5193,46.5411,46.4829,46.512,12470.0
2017-05-22 12:50:00,63.95,63.96,63.89,63.95,11146.0,46.5266,46.5339,46.4829,46.5266,11146.0
2017-05-22 12:55:00,63.94,63.98,63.9,63.91,8470.0,46.5193,46.5484,46.4902,46.4975,8470.0
2017-05-22 13:00:00,63.92,63.94,63.9,63.92,5195.0,46.5048,46.5193,46.4902,46.5048,5195.0
2017-05-22 13:05:00,63.93,64.03,63.92,64.02,7508.0,46.512,46.5848,46.5048,46.5775,7508.0
2017-05-22 13:10:00,64.02,64.04,64.0,64.02,21869.0,46.5775,46.5921,46.563,46.5775,21869.0
2017-05-22 13:15:00,64.02,64.08,63.99,64.03,22016.0,46.5775,46.6212,46.5557,46.5848,22016.0
2017-05-22 13:20:00,64.03,64.03,63.97,64.0,12952.0,46.5848,46.5848,46.5411,46.563,12952.0
2017-05-22 13:25:00,64.01,64.04,63.96,63.98,16201.0,46.5702,46.5921,46.5339,46.5484,16201.0
2017-05-22 13:30:00,63.99,64.01,63.94,63.96,9504.0,46.5557,46.5702,46.5193,46.5339,9504.0
2017-05-22 13:35:00,63.97,63.97,63.89,63.95,15989.0,46.5411,46.5411,46.4829,46.5266,15989.0
2017-05-22 13:40:00,63.95,63.96,63.91,63.92,10255.0,46.5266,46.5339,46.4975,46.5048,10255.0
2017-05-22 13:45:00,63.91,63.93,63.8,63.83,25044.0,46.4975,46.512,46.4175,46.4393,25044.0
2017-05-22 13:50:00,63.84,63.86,63.83,63.85,6604.0,46.4466,46.4611,46.4393,46.4538,6604.0
2017-05-22 13:55:00,63.83,63.91,63.83,63.91,7989.0,46.4393,46.4975,46.4393,46.4975,7989.0
2017-05-22 14:00:00,63.89,63.9,63.84,63.85,16528.0,46.4829,46.4902,46.4466,46.4538,16528.0
2017-05-22 14:05:00,63.86,63.9,63.83,63.9,17520.0,46.4611,46.4902,46.4393,46.4902,17520.0
2017-05-22 14:10:00,63.89,63.92,63.88,63.9,9490.0,46.4829,46.5048,46.4757,46.4902,9490.0
2017-05-22 14:15:00,63.9,63.9,63.86,63.88,15099.0,46.4902,46.4902,46.4611,46.4757,15099.0
2017-05-22 14:20:00,63.9,63.94,63.89,63.89,9150.0,46.4902,46.5193,46.4829,46.4829,9150.0
2017-05-22 14:25:00,63.89,63.91,63.88,63.89,12778.0,46.4829,46.4975,46.4757,46.4829,12778.0
2017-05-22 14:30:00,63.9,63.91,63.86,63.86,13834.0,46.4902,46.4975,46.4611,46.4611,13834.0
2017-05-22 14:35:00,63.85,63.88,63.84,63.88,14182.0,46.4538,46.4757,46.4466,46.4757,14182.0
2017-05-22 14:40:00,63.87,63.88,63.83,63.88,14217.0,46.4684,46.4757,46.4393,46.4757,14217.0
2017-05-22 14:45:00,63.89,63.9,63.85,63.9,14156.0,46.4829,46.4902,46.4538,46.4902,14156.0
2017-05-22 14:50:00,63.89,63.89,63.87,63.88,10556.0,46.4829,46.4829,46.4684,46.4757,10556.0
2017-05-22 14:55:00,63.87,63.9,63.85,63.9,10896.0,46.4684,46.4902,46.4538,46.4902,10896.0
2017-05-22 15:00:00,63.9,63.94,63.89,63.91,11361.0,46.4902,46.5193,46.4829,46.4975,11361.0
2017-05-22 15:05:00,63.9,63.95,63.9,63.95,20336.0,46.4902,46.5266,46.4902,46.5266,20336.0
2017-05-22 15:10:00,63.95,64.01,63.94,64.0,18130.0,46.5266,46.5702,46.5193,46.563,18130.0
2017-05-22 15:15:00,64.0,64.0,63.94,63.95,20817.0,46.563,46.563,46.5193,46.5266,20817.0
2017-05-22 15:20:00,63.95,63.96,63.88,63.9,13865.0,46.5266,46.5339,46.4757,46.4902,13865.0
2017-05-22 15:25:00,63.9,63.92,63.86,63.88,26317.0,46.4902,46.5048,46.4611,46.4757,26317.0
2017-05-22 15:30:00,63.88,63.94,63.88,63.92,28603.0,46.4757,46.5193,46.4757,46.5048,28603.0
2017-05-22 15:35:00,63.92,63.98,63.92,63.96,36976.0,46.5048,46.5484,46.5048,46.5339,36976.0
2017-05-22 15:40:00,63.96,64.0,63.93,63.94,42068.0,46.5339,46.563,46.512,46.5193,42068.0
2017-05-22 15:45:00,63.94,63.98,63.92,63.94,78035.0,46.5193,46.5484,46.5048,46.5193,78035.0
2017-05-22 15:50:00,63.94,63.98,63.94,63.97,68620.0,46.5193,46.5484,46.5193,46.5411,68620.0
2017-05-22 15:55:00,63.97,63.98,63.83,63.84,198867.0,46.5411,46.5484,46.4393,46.4466,198867.0
2017-05-23 09:30:00,63.75,63.78,63.55,63.73,94760.0,46.3811,46.4029,46.2356,46.3665,94760.0
2017-05-23 09:35:00,63.73,63.78,63.59,63.65,26921.0,46.3665,46.4029,46.2647,46.3083,26921.0
2017-05-23 09:40:00,63.63,63.68,63.53,63.58,32888.0,46.2938,46.3301,46.221,46.2574,32888.0
2017-05-23 09:45:00,63.6,63.61,63.48,63.58,46228.0,46.2719,46.2792,46.1846,46.2574,46228.0
2017-05-23 09:50:00,63.58,63.61,63.45,63.48,26120.0,46.2574,46.2792,46.1628,46.1846,26120.0
2017-05-23 09:55:00,63.47,63.5,63.42,63.44,35874.0,46.1774,46.1992,46.141,46.1555,35874.0
2017-05-23 10:00:00,63.46,63.52,63.4,63.45,29684.0,46.1701,46.2137,46.1264,46.1628,29684.0
2017-05-23 10:05:00,63.45,63.47,63.29,63.41,59792.0,46.1628,46.1774,46.0464,46.1337,59792.0
2017-05-23 10:10:00,63.41,63.47,63.33,63.46,22304.0,46.1337,46.1774,46.0755,46.1701,22304.0
2017-05-23 10:15:00,63.46,63.65,63.45,63.6,70902.0,46.1701,46.3083,46.1628,46.2719,70902.0
2017-05-23 10:20:00,63.6,63.62,63.44,63.55,38637.0,46.2719,46.2865,46.1555,46.2356,38637.0
2017-05-23 10:25:00,63.55,63.58,63.45,63.46,16026.0,46.2356,46.2574,46.1628,46.1701,16026.0
2017-05-23 10:30:00,63.46,63.58,63.44,63.56,76355.0,46.1701,46.2574,46.1555,46.2428,76355.0
2017-05-23 10:35:00,63.54,63.59,63.46,63.58,39079.0,46.2283,46.2647,46.1701,46.2574,39079.0
2017-05-23 10:40:00,63.58,63.59,63.54,63.55,21730.0,46.2574,46.2647,46.2283,46.2356,21730.0
2017-05-23 10:45:00,63.55,63.67,63.54,63.62,31117.0,46.2356,46.3229,46.2283,46.2865,31117.0
2017-05-23 10:50:00,63.63,63.67,63.58,63.67,12319.0,46.2938,46.3229,46.2574,46.3229,12319.0
2017-05-23 10:55:00,63.67,63.81,63.65,63.8,28058.0,46.3229,46.4247,46.3083,46.4175,28058.0
2017-05-23 11:00:00,63.8,63.81,63.7,63.76,24649.0,46.4175,46.4247,46.3447,46.3884,24649.0
2017-05-23 11:05:00,63.75,63.8,63.67,63.8,46480.0,46.3811,46.4175,46.3229,46.4175,46480.0
2017-05-23 11:10:00,63.81,63.81,63.7,63.81,19498.0,46.4247,46.4247,46.3447,46.4247,19498.0
2017-05-23 11:15:00,63.8,64.08,63.8,64.08,105159.0,46.4175,46.6212,46.4175,46.6212,105159.0
2017-05-23 11:20:00,64.06,64.07,63.94,64.0,29215.0,46.6066,46.6139,46.5193,46.563,29215.0
2017-05-23 11:25:00,64.0,64.19,63.94,64.08,81837.0,46.563,46.7012,46.5193,46.6212,81837.0
2017-05-23 11:30:00,64.1,64.22,64.08,64.17,41894.0,46.6357,46.723,46.6212,46.6866,41894.0
2017-05-23 11:35:00,64.19,64.21,64.15,64.19,25368.0,46.7012,46.7157,46.6721,46.7012,25368.0
2017-05-23 11:40:00,64.2,64.25,64.14,64.15,54039.0,46.7085,46.7448,46.6648,46.6721,54039.0
2017-05-23 11:45:00,64.14,64.19,64.11,64.16,22818.0,46.6648,46.7012,46.643,46.6794,22818.0
2017-05-23 11:50:00,64.16,64.2,64.05,64.06,37104.0,46.6794,46.7085,46.5993,46.6066,37104.0
2017-05-23 11:55:00,64.06,64.07,63.99,64.03,19190.0,46.6066,46.6139,46.5557,46.5848,19190.0
2017-05-23 12:00:00,64.0,64.18,63.99,64.17,23254.0,46.563,46.6939,46.5557,46.6866,23254.0
2017-05-23 12:05:00,64.16,64.19,64.13,64.18,13292.0,46.6794,46.7012,46.6575,46.6939,13292.0
2017-05-23 12:10:00,64.18,64.18,64.12,64.13,13842.0,46.6939,46.6939,46.6503,46.6575,13842.0
2017-05-23 12:15:00,64.13,64.16,64.12,64.16,17524.0,46.6575,46.6794,46.6503,46.6794,17524.0
2017-05-23 12:20:00,64.17,64.19,64.15,64.16,16834.0,46.6866,46.7012,46.6721,46.6794,16834.0
2017-05-23 12:25:00,64.17,64.17,64.1,64.11,19007.0,46.6866,46.6866,46.6357,46.643,19007.0
2017-05-23 12:30:00,64.1,64.15,64.1,64.15,16143.0,46.6357,46.6721,46.6357,46.6721,16143.0
2017-05-23 12:35:00,64.15,64.15,64.06,64.06,12699.0,46.6721,46.6721,46.6066,46.6066,12699.0
2017-05-23 12:40:00,64.06,64.08,63.99,63.99,31800.0,46.6066,46.6212,46.5557,46.5557,31800.0
2017-05-23 12:45:00,64.0,64.04,63.95,63.98,28032.0,46.563,46.5921,46.5266,46.5484,28032.0
2017-05-23 12:50:00,63.96,63.97,63.9,63.96,19537.0,46.5339,46.5411,46.4902,46.5339,19537.0
2017-05-23 12:55:00,63.96,64.08,63.95,64.06,25500.0,46.5339,46.6212,46.5266,46.6066,25500.0
2017-05-23 13:00:00,64.06,64.13,64.05,64.12,33031.0,46.6066,46.6575,46.5993,46.6503,33031.0
2017-05-23 13:05:00,64.12,64.28,64.12,64.26,67387.0,46.6503,46.7667,46.6503,46.7521,67387.0
2017-05-23 13:10:00,64.24,64.26,64.19,64.24,15066.0,46.7376,46.7521,46.7012,46.7376,15066.0
2017-05-23 13:15:00,64.25,64.36,64.24,64.34,60350.0,46.7448,46.8249,46.7376,46.8103,60350.0
2017-05-23 13:20:00,64.34,64.36,64.26,64.27,28196.0,46.8103,46.8249,46.7521,46.7594,28196.0
2017-05-23 13:25:00,64.26,64.28,64.23,64.26,12294.0,46.7521,46.7667,46.7303,46.7521,12294.0
2017-05-23 13:30:00,64.26,64.28,64.21,64.22,25758.0,46.7521,46.7667,46.7157,46.723,25758.0
2017-05-23 13:35:00,64.21,64.27,64.2,64.26,17205.0,46.7157,46.7594,46.7085,46.7521,17205.0
2017-05-23 13:40:00,64.26,64.26,64.16,64.19,16055.0,46.7521,46.7521,46.6794,46.7012,16055.0
2017-05-23 13:45:00,64.19,64.24,64.18,64.23,18207.0,46.7012,46.7376,46.6939,46.7303,18207.0
2017-05-23 13:50:00,64.24,64.24,64.1,64.1,12063.0,46.7376,46.7376,46.6357,46.6357,12063.0
2017-05-23 13:55:00,64.1,64.14,64.08,64.14,13959.0,46.6357,46.6648,46.6212,46.6648,13959.0
2017-05-23 14:00:00,64.15,64.16,64.12,64.13,14638.0,46.6721,46.6794,46.6503,46.6575,14638.0
2017-05-23 14:05:00,64.14,64.16,64.11,64.14,16778.0,46.6648,46.6794,46.643,46.6648,16778.0
2017-05-23 14:10:00,64.13,64.13,64.01,64.02,15175.0,46.6575,46.6575,46.5702,46.5775,15175.0
2017-05-23 14:15:00,64.02,64.03,63.97,63.97,12132.0,46.5775,46.5848,46.5411,46.5411,12132.0
2017-05-23 14:20:00,63.98,64.06,63.98,64.06,14020.0,46.5484,46.6066,46.5484,46.6066,14020.0
2017-05-23 14:25:00,64.06,64.06,64.02,64.03,14065.0,46.6066,46.6066,46.5775,46.5848,14065.0
2017-05-23 14:30:00,64.03,64.03,63.94,63.94,17696.0,46.5848,46.5848,46.5193,46.5193,17696.0
2017-05-23 14:35:00,63.95,63.99,63.95,63.98,16575.0,46.5266,46.5557,46.5266,46.5484,16575.0
2017-05-23 14:40:00,63.99,64.08,63.98,64.08,29948.0,46.5557,46.6212,46.5484,46.6212,29948.0
2017-05-23 14:45:00,64.08,64.13,64.08,64.12,17535.0,46.6212,46.6575,46.6212,46.6503,17535.0
2017-05-23 14:50:00,64.12,64.14,64.09,64.12,13882.0,46.6503,46.6648,46.6284,46.6503,13882.0
2017-05-23 14:55:00,64.11,64.13,64.1,64.11,9521.0,46.643,46.6575,46.6357,46.643,9521.0
2017-05-23 15:00:00,64.11,64.17,64.1,64.17,18427.0,46.643,46.6866,46.6357,46.6866,18427.0
2017-05-23 15:05:00,64.17,64.18,64.11,64.13,23560.0,46.6866,46.6939,46.643,46.6575,23560.0
2017-05-23 15:10:00,64.14,64.21,64.13,64.2,22366.0,46.6648,46.7157,46.6575,46.7085,22366.0
2017-05-23 15:15:00,64.2,64.21,64.13,64.14,23517.0,46.7085,46.7157,46.6575,46.6648,23517.0
2017-05-23 15:20:00,64.14,64.17,64.13,64.14,23609.0,46.6648,46.6866,46.6575,46.6648,23609.0
2017-05-23 15:25:00,64.15,64.18,64.14,64.14,21596.0,46.6721,46.6939,46.6648,46.6648,21596.0
2017-05-23 15:30:00,64.14,64.14,64.1,64.13,40317.0,46.6648,46.6648,46.6357,46.6575,40317.0
2017-05-23 15:35:00,64.13,64.14,64.1,64.13,25126.0,46.6575,46.6648,46.6357,46.6575,25126.0
2017-05-23 15:40:00,64.13,64.15,64.11,64.15,53539.0,46.6575,46.6721,46.643,46.6721,53539.0
2017-05-23 15:45:00,64.14,64.15,64.1,64.13,49155.0,46.6648,46.6721,46.6357,46.6575,49155.0
2017-05-23 15:50:00,64.12,64.14,64.11,64.13,42476.0,46.6503,46.6648,46.643,46.6575,42476.0
2017-05-23 15:55:00,64.13,64.14,64.1,64.13,100659.0,46.6575,46.6648,46.6357,46.6575,100659.0
2017-05-24 09:30:00,64.19,64.29,64.05,64.28,68848.0,46.7012,46.7739,46.5993,46.7667,68848.0
2017-05-24 09:35:00,64.22,64.33,64.2,64.23,24505.0,46.723,46.8031,46.7085,46.7303,24505.0
2017-05-24 09:40:00,64.28,64.45,64.2,64.45,26371.0,46.7667,46.8904,46.7085,46.8904,26371.0
2017-05-24 09:45:00,64.4,64.5,64.4,64.41,29812.0,46.854,46.9267,46.854,46.8613,29812.0
2017-05-24 09:50:00,64.39,64.41,64.31,64.41,13241.0,46.8467,46.8613,46.7885,46.8613,13241.0
2017-05-24 09:55:00,64.41,64.46,64.35,64.46,14243.0,46.8613,46.8976,46.8176,46.8976,14243.0
2017-05-24 10:00:00,64.46,64.54,64.45,64.48,36166.0,46.8976,46.9558,46.8904,46.9122,36166.0
2017-05-24 10:05:00,64.48,64.5,64.39,64.45,18814.0,46.9122,46.9267,46.8467,46.8904,18814.0
2017-05-24 10:10:00,64.45,64.47,64.39,64.44,28864.0,46.8904,46.9049,46.8467,46.8831,28864.0
2017-05-24 10:15:00,64.44,64.44,64.35,64.38,13392.0,46.8831,46.8831,46.8176,46.8394,13392.0
2017-05-24 10:20:00,64.38,64.46,64.36,64.44,20365.0,46.8394,46.8976,46.8249,46.8831,20365.0
2017-05-24 10:25:00,64.43,64.47,64.42,64.43,13884.0,46.8758,46.9049,46.8685,46.8758,13884.0
2017-05-24 10:30:00,64.43,64.61,64.43,64.48,34412.0,46.8758,47.0068,46.8758,46.9122,34412.0
2017-05-24 10:35:00,64.46,64.49,64.34,64.37,45722.0,46.8976,46.9195,46.8103,46.8322,45722.0
2017-05-24 10:40:00,64.37,64.37,64.22,64.27,24257.0,46.8322,46.8322,46.723,46.7594,24257.0
2017-05-24 10:45:00,64.26,64.26,64.13,64.16,19898.0,46.7521,46.7521,46.6575,46.6794,19898.0
2017-05-24 10:50:00,64.15,64.22,64.07,64.15,49041.0,46.6721,46.723,46.6139,46.6721,49041.0
2017-05-24 10:55:00,64.14,64.19,64.1,64.15,33687.0,46.6648,46.7012,46.6357,46.6721,33687.0
2017-05-24 11:00:00,64.17,64.21,64.09,64.1,22333.0,46.6866,46.7157,46.6284,46.6357,22333.0
2017-05-24 11:05:00,64.09,64.19,64.09,64.14,13777.0,46.6284,46.7012,46.6284,46.6648,13777.0
2017-05-24 11:10:00,64.15,64.16,63.98,64.0,54851.0,46.6721,46.6794,46.5484,46.563,54851.0
2017-05-24 11:15:00,63.99,64.04,63.97,64.04,30946.0,46.5557,46.5921,46.5411,46.5921,30946.0
2017-05-24 11:20:00,64.04,64.04,63.95,63.96,30498.0,46.5921,46.5921,46.5266,46.5339,30498.0
2017-05-24 11:25:00,63.95,64.04,63.93,64.03,15603.0,46.5266,46.5921,46.512,46.5848,15603.0
2017-05-24 11:30:00,64.03,64.06,64.01,64.05,22982.0,46.5848,46.6066,46.5702,46.5993,22982.0
2017-05-24 11:35:00,64.05,64.05,63.85,63.93,64885.0,46.5993,46.5993,46.4538,46.512,64885.0
2017-05-24 11:40:00,63.92,63.97,63.85,63.94,32983.0,46.5048,46.5411,46.4538,46.5193,32983.0
2017-05-24 11:45:00,63.94,63.95,63.84,63.9,20149.0,46.5193,46.5266,46.4466,46.4902,20149.0
2017-05-24 11:50:00,63.9,63.93,63.87,63.93,23985.0,46.4902,46.512,46.4684,46.512,23985.0
2017-05-24 11:55:00,63.92,63.93,63.88,63.89,19754.0,46.5048,46.512,46.4757,46.4829,19754.0
2017-05-24 12:00:00,63.88,63.88,63.76,63.83,30314.0,46.4757,46.4757,46.3884,46.4393,30314.0
2017-05-24 12:05:00,63.84,63.89,63.72,63.86,33757.0,46.4466,46.4829,46.3592,46.4611,33757.0
2017-05-24 12:10:00,63.83,63.89,63.78,63.84,27991.0,46.4393,46.4829,46.4029,46.4466,27991.0
2017-05-24 12:15:00,63.84,63.87,63.8,63.85,16749.0,46.4466,46.4684,46.4175,46.4538,16749.0
2017-05-24 12:20:00,63.85,63.93,63.85,63.91,22902.0,46.4538,46.512,46.4538,46.4975,22902.0
2017-05-24 12:25:00,63.91,63.95,63.88,63.89,11122.0,46.4975,46.5266,46.4757,46.4829,11122.0
2017-05-24 12:30:00,63.88,63.93,63.84,63.84,19659.0,46.4757,46.512,46.4466,46.4466,19659.0
2017-05-24 12:35:00,63.83,63.86,63.76,63.86,16269.0,46.4393,46.4611,46.3884,46.4611,16269.0
2017-05-24 12:40:00,63.86,63.89,63.81,63.83,14043.0,46.4611,46.4829,46.4247,46.4393,14043.0
2017-05-24 12:45:00,63.83,63.83,63.77,63.79,24046.0,46.4393,46.4393,46.3956,46.4102,24046.0
2017-05-24 12:50:00,63.78,63.82,63.77,63.77,17058.0,46.4029,46.432,46.3956,46.3956,17058.0
2017-05-24 12:55:00,63.76,63.77,63.72,63.73,19637.0,46.3884,46.3956,46.3592,46.3665,19637.0
2017-05-24 13:00:00,63.74,63.75,63.66,63.7,32775.0,46.3738,46.3811,46.3156,46.3447,32775.0
2017-05-24 13:05:00,63.71,63.74,63.66,63.7,24160.0,46.352,46.3738,46.3156,46.3447,24160.0
2017-05-24 13:10:00,63.71,63.74,63.65,63.66,17593.0,46.352,46.3738,46.3083,46.3156,17593.0
2017-05-24 13:15:00,63.67,63.71,63.61,63.65,20536.0,46.3229,46.352,46.2792,46.3083,20536.0
2017-05-24 13:20:00,63.65,63.68,63.61,63.64,21057.0,46.3083,46.3301,46.2792,46.301,21057.0
2017-05-24 13:25:00,63.63,63.67,63.6,63.61,43547.0,46.2938,46.3229,46.2719,46.2792,43547.0
2017-05-24 13:30:00,63.61,63.66,63.58,63.64,41014.0,46.2792,46.3156,46.2574,46.301,41014.0
2017-05-24 13:35:00,63.62,63.66,63.59,63.6,38010.0,46.2865,46.3156,46.2647,46.2719,38010.0
2017-05-24 13:40:00,63.61,63.61,63.55,63.57,22430.0,46.2792,46.2792,46.2356,46.2501,22430.0
2017-05-24 13:45:00,63.57,63.64,63.57,63.62,16743.0,46.2501,46.301,46.2501,46.2865,16743.0
2017-05-24 13:50:00,63.62,63.66,63.59,63.59,37547.0,46.2865,46.3156,46.2647,46.2647,37547.0
2017-05-24 13:55:00,63.58,63.6,63.55,63.57,28396.0,46.2574,46.2719,46.2356,46.2501,28396.0
2017-05-24 14:00:00,63.56,63.59,63.51,63.54,33722.0,46.2428,46.2647,46.2065,46.2283,33722.0
2017-05-24 14:05:00,63.52,63.58,63.51,63.57,17197.0,46.2137,46.2574,46.2065,46.2501,17197.0
2017-05-24 14:10:00,63.55,63.67,63.54,63.66,29894.0,46.2356,46.3229,46.2283,46.3156,29894.0
2017-05-24 14:15:00,63.66,63.76,63.64,63.74,25429.0,46.3156,46.3884,46.301,46.3738,25429.0
2017-05-24 14:20:00,63.73,63.75,63.66,63.68,22071.0,46.3665,46.3811,46.3156,46.3301,22071.0
2017-05-24 14:25:00,63.67,63.74,63.64,63.74,24621.0,46.3229,46.3738,46.301,46.3738,24621.0
2017-05-24 14:30:00,63.73,63.75,63.69,63.7,31571.0,46.3665,46.3811,46.3374,46.3447,31571.0
2017-05-24 14:35:00,63.7,63.75,63.67,63.74,31991.0,46.3447,46.3811,46.3229,46.3738,31991.0
2017-05-24 14:40:00,63.75,63.78,63.71,63.71,14898.0,46.3811,46.4029,46.352,46.352,14898.0
2017-05-24 14:45:00,63.71,63.77,63.71,63.76,20825.0,46.352,46.3956,46.352,46.3884,20825.0
2017-05-24 14:50:00,63.75,63.83,63.72,63.77,24956.0,46.3811,46.4393,46.3592,46.3956,24956.0
2017-05-24 14:55:00,63.78,63.9,63.77,63.88,31355.0,46.4029,46.4902,46.3956,46.4757,31355.0
2017-05-24 15:00:00,63.88,63.89,63.78,63.79,37766.0,46.4757,46.4829,46.4029,46.4102,37766.0
2017-05-24 15:05:00,63.79,63.79,63.69,63.71,44383.0,46.4102,46.4102,46.3374,46.352,44383.0
2017-05-24 15:10:00,63.72,63.78,63.71,63.75,27027.0,46.3592,46.4029,46.352,46.3811,27027.0
2017-05-24 15:15:00,63.75,63.78,63.7,63.74,86004.0,46.3811,46.4029,46.3447,46.3738,86004.0
2017-05-24 15:20:00,63.74,63.77,63.73,63.75,46870.0,46.3738,46.3956,46.3665,46.3811,46870.0
2017-05-24 15:25:00,63.75,63.75,63.67,63.7,37140.0,46.3811,46.3811,46.3229,46.3447,37140.0
2017-05-24 15:30:00,63.69,63.72,63.67,63.7,38839.0,46.3374,46.3592,46.3229,46.3447,38839.0
2017-05-24 15:35:00,63.7,63.73,63.69,63.71,39908.0,46.3447,46.3665,46.3374,46.352,39908.0
2017-05-24 15:40:00,63.7,63.76,63.7,63.75,49732.0,46.3447,46.3884,46.3447,46.3811,49732.0
2017-05-24 15:45:00,63.76,63.77,63.7,63.76,49312.0,46.3884,46.3956,46.3447,46.3884,49312.0
2017-05-24 15:50:00,63.76,63.76,63.72,63.72,66724.0,46.3884,46.3884,46.3592,46.3592,66724.0
2017-05-24 15:55:00,63.72,63.86,63.71,63.81,162545.0,46.3592,46.4611,46.352,46.4247,162545.0
2017-05-25 09:30:00,63.63,63.96,63.46,63.64,76178.0,46.2938,46.5339,46.1701,46.301,76178.0
2017-05-25 09:35:00,63.67,63.87,63.61,63.69,58768.0,46.3229,46.4684,46.2792,46.3374,58768.0
2017-05-25 09:40:00,63.71,63.99,63.7,63.85,38533.0,46.352,46.5557,46.3447,46.4538,38533.0
2017-05-25 09:45:00,63.81,64.09,63.81,64.03,46885.0,46.4247,46.6284,46.4247,46.5848,46885.0
2017-05-25 09:50:00,64.03,64.07,63.9,64.01,64916.0,46.5848,46.6139,46.4902,46.5702,64916.0
2017-05-25 09:55:00,64.02,64.19,64.0,64.12,54715.0,46.5775,46.7012,46.563,46.6503,54715.0
2017-05-25 10:00:00,64.12,64.15,63.9,63.91,37981.0,46.6503,46.6721,46.4902,46.4975,37981.0
2017-05-25 10:05:00,63.92,63.98,63.89,63.93,18339.0,46.5048,46.5484,46.4829,46.512,18339.0
2017-05-25 10:10:00,63.94,64.19,63.94,64.14,47426.0,46.5193,46.7012,46.5193,46.6648,47426.0
2017-05-25 10:15:00,64.15,64.19,64.1,64.15,17885.0,46.6721,46.7012,46.6357,46.6721,17885.0
2017-05-25 10:20:00,64.15,64.16,64.0,64.0,20567.0,46.6721,46.6794,46.563,46.563,20567.0
2017-05-25 10:25:00,63.99,63.99,63.85,63.88,35007.0,46.5557,46.5557,46.4538,46.4757,35007.0
2017-05-25 10:30:00,63.87,64.01,63.83,63.96,32792.0,46.4684,46.5702,46.4393,46.5339,32792.0
2017-05-25 10:35:00,63.96,63.97,63.75,63.77,22627.0,46.5339,46.5411,46.3811,46.3956,22627.0
2017-05-25 10:40:00,63.8,63.83,63.75,63.76,140742.0,46.4175,46.4393,46.3811,46.3884,140742.0
2017-05-25 10:45:00,63.77,63.96,63.76,63.9,44575.0,46.3956,46.5339,46.3884,46.4902,44575.0
2017-05-25 10:50:00,63.9,63.93,63.8,63.8,39467.0,46.4902,46.512,46.4175,46.4175,39467.0
2017-05-25 10:55:00,63.81,63.81,63.65,63.66,31053.0,46.4247,46.4247,46.3083,46.3156,31053.0
2017-05-25 11:00:00,63.65,64.0,63.65,63.93,122444.0,46.3083,46.563,46.3083,46.512,122444.0
2017-05-25 11:05:00,63.92,64.02,63.92,64.01,21426.0,46.5048,46.5775,46.5048,46.5702,21426.0
2017-05-25 11:10:00,64.01,64.04,63.91,63.94,24547.0,46.5702,46.5921,46.4975,46.5193,24547.0
2017-05-25 11:15:00,63.93,64.04,63.92,63.93,43539.0,46.512,46.5921,46.5048,46.512,43539.0
2017-05-25 11:20:00,63.93,63.95,63.73,63.73,30901.0,46.512,46.5266,46.3665,46.3665,30901.0
2017-05-25 11:25:00,63.72,63.8,63.67,63.79,33985.0,46.3592,46.4175,46.3229,46.4102,33985.0
2017-05-25 11:30:00,63.79,63.97,63.79,63.83,55060.0,46.4102,46.5411,46.4102,46.4393,55060.0
2017-05-25 11:35:00,63.82,63.85,63.71,63.74,61925.0,46.432,46.4538,46.352,46.3738,61925.0
2017-05-25 11:40:00,63.75,63.76,63.68,63.73,38141.0,46.3811,46.3884,46.3301,46.3665,38141.0
2017-05-25 11:45:00,63.71,63.85,63.7,63.81,50293.0,46.352,46.4538,46.3447,46.4247,50293.0
2017-05-25 11:50:00,63.82,63.87,63.76,63.84,30908.0,46.432,46.4684,46.3884,46.4466,30908.0
2017-05-25 11:55:00,63.82,63.83,63.68,63.69,16141.0,46.432,46.4393,46.3301,46.3374,16141.0
2017-05-25 12:00:00,63.7,63.85,63.69,63.8,19463.0,46.3447,46.4538,46.3374,46.4175,19463.0
2017-05-25 12:05:00,63.78,63.82,63.75,63.76,14098.0,46.4029,46.432,46.3811,46.3884,14098.0
2017-05-25 12:10:00,63.76,63.82,63.69,63.69,32854.0,46.3884,46.432,46.3374,46.3374,32854.0
2017-05-25 12:15:00,63.68,63.7,63.61,63.65,13823.0,46.3301,46.3447,46.2792,46.3083,13823.0
2017-05-25 12:20:00,63.64,63.7,63.58,63.69,26089.0,46.301,46.3447,46.2574,46.3374,26089.0
2017-05-25 12:25:00,63.68,63.73,63.62,63.64,15529.0,46.3301,46.3665,46.2865,46.301,15529.0
2017-05-25 12:30:00,63.63,63.69,63.61,63.66,22410.0,46.2938,46.3374,46.2792,46.3156,22410.0
2017-05-25 12:35:00,63.64,63.74,63.63,63.73,15730.0,46.301,46.3738,46.2938,46.3665,15730.0
2017-05-25 12:40:00,63.71,63.79,63.66,63.73,23456.0,46.352,46.4102,46.3156,46.3665,23456.0
2017-05-25 12:45:00,63.72,63.76,63.71,63.73,14837.0,46.3592,46.3884,46.352,46.3665,14837.0
2017-05-25 12:50:00,63.73,63.74,63.65,63.69,11916.0,46.3665,46.3738,46.3083,46.3374,11916.0
2017-05-25 12:55:00,63.69,63.69,63.58,63.6,46370.0,46.3374,46.3374,46.2574,46.2719,46370.0
2017-05-25 13:00:00,63.59,63.63,63.54,63.57,34167.0,46.2647,46.2938,46.2283,46.2501,34167.0
2017-05-25 13:05:00,63.57,63.58,63.47,63.47,36904.0,46.2501,46.2574,46.1774,46.1774,36904.0
2017-05-25 13:10:00,63.48,63.51,63.42,63.43,37340.0,46.1846,46.2065,46.141,46.1483,37340.0
2017-05-25 13:15:00,63.43,63.46,63.36,63.39,48581.0,46.1483,46.1701,46.0973,46.1192,48581.0
2017-05-25 13:20:00,63.4,63.44,63.39,63.4,26832.0,46.1264,46.1555,46.1192,46.1264,26832.0
2017-05-25 13:25:00,63.39,63.39,63.35,63.37,28740.0,46.1192,46.1192,46.0901,46.1046,28740.0
2017-05-25 13:30:00,63.37,63.42,63.31,63.35,46927.0,46.1046,46.141,46.061,46.0901,46927.0
2017-05-25 13:35:00,63.35,63.39,63.28,63.29,22090.0,46.0901,46.1192,46.0391,46.0464,22090.0
2017-05-25 13:40:00,63.29,63.33,63.27,63.29,27647.0,46.0464,46.0755,46.0319,46.0464,27647.0
2017-05-25 13:45:00,63.27,63.27,63.15,63.18,44916.0,46.0319,46.0319,45.9445,45.9664,44916.0
2017-05-25 13:50:00,63.17,63.26,63.15,63.22,26146.0,45.9591,46.0246,45.9445,45.9955,26146.0
2017-05-25 13:55:00,63.22,63.27,63.2,63.25,38754.0,45.9955,46.0319,45.9809,46.0173,38754.0
2017-05-25 14:00:00,63.26,63.34,63.26,63.34,24426.0,46.0246,46.0828,46.0246,46.0828,24426.0
2017-05-25 14:05:00,63.34,63.39,63.34,63.38,19536.0,46.0828,46.1192,46.0828,46.1119,19536.0
2017-05-25 14:10:00,63.37,63.38,63.24,63.28,26532.0,46.1046,46.1119,46.01,46.0391,26532.0
2017-05-25 14:15:00,63.28,63.31,63.27,63.31,18695.0,46.0391,46.061,46.0319,46.061,18695.0
2017-05-25 14:20:00,63.31,63.32,63.25,63.26,31424.0,46.061,46.0682,46.0173,46.0246,31424.0
2017-05-25 14:25:00,63.26,63.27,63.16,63.18,29381.0,46.0246,46.0319,45.9518,45.9664,29381.0
2017-05-25 14:30:00,63.18,63.21,63.15,63.21,23781.0,45.9664,45.9882,45.9445,45.9882,23781.0
2017-05-25 14:35:00,63.21,63.22,63.18,63.19,33237.0,45.9882,45.9955,45.9664,45.9736,33237.0
2017-05-25 14:40:00,63.18,63.19,63.1,63.11,35930.0,45.9664,45.9736,45.9082,45.9154,35930.0
2017-05-25 14:45:00,63.12,63.14,63.05,63.1,30030.0,45.9227,45.9373,45.8718,45.9082,30030.0
2017-05-25 14:50:00,63.1,63.13,63.06,63.11,28268.0,45.9082,45.93,45.8791,45.9154,28268.0
2017-05-25 14:55:00,63.11,63.16,63.09,63.1,29919.0,45.9154,45.9518,45.9009,45.9082,29919.0
2017-05-25 15:00:00,63.1,63.13,63.07,63.07,42645.0,45.9082,45.93,45.8863,45.8863,42645.0
2017-05-25 15:05:00,63.07,63.12,63.05,63.12,27967.0,45.8863,45.9227,45.8718,45.9227,27967.0
2017-05-25 15:10:00,63.12,63.16,63.11,63.12,36236.0,45.9227,45.9518,45.9154,45.9227,36236.0
2017-05-25 15:15:00,63.11,63.21,63.11,63.16,39779.0,45.9154,45.9882,45.9154,45.9518,39779.0
2017-05-25 15:20:00,63.17,63.21,63.15,63.21,29207.0,45.9591,45.9882,45.9445,45.9882,29207.0
2017-05-25 15:25:00,63.21,63.25,63.2,63.23,45084.0,45.9882,46.0173,45.9809,46.0028,45084.0
2017-05-25 15:30:00,63.22,63.22,63.16,63.2,42017.0,45.9955,45.9955,45.9518,45.9809,42017.0
2017-05-25 15:35:00,63.2,63.26,63.19,63.24,66249.0,45.9809,46.0246,45.9736,46.01,66249.0
2017-05-25 15:40:00,63.24,63.26,63.23,63.26,84409.0,46.01,46.0246,46.0028,46.0246,84409.0
2017-05-25 15:45:00,63.26,63.32,63.25,63.25,100320.0,46.0246,46.0682,46.0173,46.0173,100320.0
2017-05-25 15:50:00,63.26,63.26,63.17,63.18,107922.0,46.0246,46.0246,45.9591,45.9664,107922.0
2017-05-25 15:55:00,63.18,63.19,63.12,63.18,210531.0,45.9664,45.9736,45.9227,45.9664,210531.0
2017-05-26 09:30:00,63.19,63.5,63.13,63.42,63682.0,45.9736,46.1992,45.93,46.141,63682.0
2017-05-26 09:35:00,63.46,63.5,63.17,63.25,33248.0,46.1701,46.1992,45.9591,46.0173,33248.0
2017-05-26 09:40:00,63.23,63.27,63.08,63.19,20254.0,46.0028,46.0319,45.8936,45.9736,20254.0
2017-05-26 09:45:00,63.21,63.29,63.13,63.26,44362.0,45.9882,46.0464,45.93,46.0246,44362.0
2017-05-26 09:50:00,63.25,63.25,63.01,63.05,23731.0,46.0173,46.0173,45.8427,45.8718,23731.0
2017-05-26 09:55:00,63.0,63.24,62.95,62.98,73038.0,45.8354,46.01,45.799,45.8209,73038.0
2017-05-26 10:00:00,62.98,63.04,62.81,62.81,47356.0,45.8209,45.8645,45.6972,45.6972,47356.0
2017-05-26 10:05:00,62.81,62.85,62.63,62.78,44173.0,45.6972,45.7263,45.5662,45.6754,44173.0
2017-05-26 10:10:00,62.78,62.83,62.65,62.66,26225.0,45.6754,45.7117,45.5808,45.588,26225.0
2017-05-26 10:15:00,62.67,62.67,62.52,62.57,56120.0,45.5953,45.5953,45.4862,45.5226,56120.0
2017-05-26 10:20:00,62.58,62.71,62.57,62.62,25978.0,45.5298,45.6244,45.5226,45.5589,25978.0
2017-05-26 10:25:00,62.61,62.67,62.58,62.66,30853.0,45.5517,45.5953,45.5298,45.588,30853.0
2017-05-26 10:30:00,62.66,62.79,62.66,62.69,33560.0,45.588,45.6826,45.588,45.6099,33560.0
2017-05-26 10:35:00,62.72,62.72,62.61,62.72,25296.0,45.6317,45.6317,45.5517,45.6317,25296.0
2017-05-26 10:40:00,62.71,62.76,62.62,62.63,36070.0,45.6244,45.6608,45.5589,45.5662,36070.0
2017-05-26 10:45:00,62.63,62.7,62.6,62.62,31858.0,45.5662,45.6172,45.5444,45.5589,31858.0
2017-05-26 10:50:00,62.62,62.63,62.5,62.52,28023.0,45.5589,45.5662,45.4716,45.4862,28023.0
2017-05-26 10:55:00,62.51,62.61,62.48,62.58,48594.0,45.4789,45.5517,45.4571,45.5298,48594.0
2017-05-26 11:00:00,62.58,62.59,62.48,62.53,45215.0,45.5298,45.5371,45.4571,45.4935,45215.0
2017-05-26 11:05:00,62.54,62.68,62.54,62.66,39522.0,45.5007,45.6026,45.5007,45.588,39522.0
2017-05-26 11:10:00,62.66,62.67,62.52,62.55,32075.0,45.588,45.5953,45.4862,45.508,32075.0
2017-05-26 11:15:00,62.57,62.64,62.53,62.54,34305.0,45.5226,45.5735,45.4935,45.5007,34305.0
2017-05-26 11:20:00,62.53,62.56,62.42,62.52,50752.0,45.4935,45.5153,45.4134,45.4862,50752.0
2017-05-26 11:25:00,62.52,62.54,62.44,62.44,48202.0,45.4862,45.5007,45.428,45.428,48202.0
2017-05-26 11:30:00,62.44,62.53,62.43,62.53,68725.0,45.428,45.4935,45.4207,45.4935,68725.0
2017-05-26 11:35:00,62.52,62.57,62.45,62.45,25806.0,45.4862,45.5226,45.4353,45.4353,25806.0
2017-05-26 11:40:00,62.45,62.48,62.4,62.42,32721.0,45.4353,45.4571,45.3989,45.4134,32721.0
2017-05-26 11:45:00,62.42,62.43,62.33,62.37,83972.0,45.4134,45.4207,45.348,45.3771,83972.0
2017-05-26 11:50:00,62.37,62.45,62.34,62.41,46497.0,45.3771,45.4353,45.3552,45.4062,46497.0
2017-05-26 11:55:00,62.42,62.44,62.36,62.39,67764.0,45.4134,45.428,45.3698,45.3916,67764.0
2017-05-26 12:00:00,62.4,62.55,62.4,62.53,33089.0,45.3989,45.508,45.3989,45.4935,33089.0
2017-05-26 12:05:00,62.52,62.53,62.42,62.42,28571.0,45.4862,45.4935,45.4134,45.4134,28571.0
2017-05-26 12:10:00,62.44,62.53,62.38,62.5,38911.0,45.428,45.4935,45.3843,45.4716,38911.0
2017-05-26 12:15:00,62.5,62.54,62.44,62.49,21617.0,45.4716,45.5007,45.428,45.4644,21617.0
2017-05-26 12:20:00,62.48,62.52,62.45,62.47,19139.0,45.4571,45.4862,45.4353,45.4498,19139.0
2017-05-26 12:25:00,62.47,62.47,62.35,62.37,23686.0,45.4498,45.4498,45.3625,45.3771,23686.0
2017-05-26 12:30:00,62.37,62.42,62.34,62.4,29479.0,45.3771,45.4134,45.3552,45.3989,29479.0
2017-05-26 12:35:00,62.4,62.42,62.26,62.29,42081.0,45.3989,45.4134,45.297,45.3189,42081.0
2017-05-26 12:40:00,62.3,62.39,62.3,62.36,26278.0,45.3261,45.3916,45.3261,45.3698,26278.0
2017-05-26 12:45:00,62.34,62.35,62.24,62.24,35851.0,45.3552,45.3625,45.2825,45.2825,35851.0
2017-05-26 12:50:00,62.25,62.27,62.17,62.27,46288.0,45.2898,45.3043,45.2316,45.3043,46288.0
2017-05-26 12:55:00,62.26,62.27,62.16,62.19,31943.0,45.297,45.3043,45.2243,45.2461,31943.0
2017-05-26 13:00:00,62.19,62.21,62.16,62.16,17549.0,45.2461,45.2607,45.2243,45.2243,17549.0
2017-05-26 13:05:00,62.17,62.2,62.13,62.19,30454.0,45.2316,45.2534,45.2024,45.2461,30454.0
2017-05-26 13:10:00,62.21,62.29,62.2,62.25,16777.0,45.2607,45.3189,45.2534,45.2898,16777.0
2017-05-26 13:15:00,62.26,62.3,62.24,62.25,21841.0,45.297,45.3261,45.2825,45.2898,21841.0
2017-05-26 13:20:00,62.26,62.26,62.21,62.23,12050.0,45.297,45.297,45.2607,45.2752,12050.0
2017-05-26 13:25:00,62.23,62.26,62.2,62.22,17769.0,45.2752,45.297,45.2534,45.2679,17769.0
2017-05-26 13:30:00,62.21,62.27,62.2,62.26,19363.0,45.2607,45.3043,45.2534,45.297,19363.0
2017-05-26 13:35:00,62.26,62.27,62.21,62.23,27129.0,45.297,45.3043,45.2607,45.2752,27129.0
2017-05-26 13:40:00,62.22,62.26,62.21,62.23,18616.0,45.2679,45.297,45.2607,45.2752,18616.0
2017-05-26 13:45:00,62.23,62.23,62.21,62.22,30011.0,45.2752,45.2752,45.2607,45.2679,30011.0
2017-05-26 13:50:00,62.21,62.22,62.19,62.2,28124.0,45.2607,45.2679,45.2461,45.2534,28124.0
2017-05-26 13:55:00,62.21,62.22,62.19,62.21,30511.0,45.2607,45.2679,45.2461,45.2607,30511.0
2017-05-26 14:00:00,62.2,62.33,62.2,62.3,32539.0,45.2534,45.348,45.2534,45.3261,32539.0
2017-05-26 14:05:00,62.3,62.31,62.24,62.24,35967.0,45.3261,45.3334,45.2825,45.2825,35967.0
2017-05-26 14:10:00,62.25,62.36,62.23,62.36,24852.0,45.2898,45.3698,45.2752,45.3698,24852.0
2017-05-26 14:15:00,62.35,62.41,62.31,62.39,30126.0,45.3625,45.4062,45.3334,45.3916,30126.0
2017-05-26 14:20:00,62.39,62.43,62.35,62.37,20530.0,45.3916,45.4207,45.3625,45.3771,20530.0
2017-05-26 14:25:00,62.37,62.45,62.32,62.44,32150.0,45.3771,45.4353,45.3407,45.428,32150.0
2017-05-26 14:30:00,62.44,62.44,62.34,62.34,16241.0,45.428,45.428,45.3552,45.3552,16241.0
2017-05-26 14:35:00,62.35,62.37,62.3,62.3,19035.0,45.3625,45.3771,45.3261,45.3261,19035.0
2017-05-26 14:40:00,62.3,62.32,62.26,62.28,21314.0,45.3261,45.3407,45.297,45.3116,21314.0
2017-05-26 14:45:00,62.28,62.3,62.22,62.27,30294.0,45.3116,45.3261,45.2679,45.3043,30294.0
2017-05-26 14:50:00,62.27,62.27,62.23,62.25,19143.0,45.3043,45.3043,45.2752,45.2898,19143.0
2017-05-26 14:55:00,62.24,62.27,62.15,62.15,46909.0,45.2825,45.3043,45.217,45.217,46909.0
2017-05-26 15:00:00,62.16,62.2,62.15,62.18,47418.0,45.2243,45.2534,45.217,45.2388,47418.0
2017-05-26 15:05:00,62.19,62.25,62.17,62.23,51726.0,45.2461,45.2898,45.2316,45.2752,51726.0
2017-05-26 15:10:00,62.23,62.26,62.22,62.25,42515.0,45.2752,45.297,45.2679,45.2898,42515.0
2017-05-26 15:15:00,62.26,62.31,62.25,62.3,34653.0,45.297,45.3334,45.2898,45.3261,34653.0
2017-05-26 15:20:00,62.3,62.34,62.28,62.3,34180.0,45.3261,45.3552,45.3116,45.3261,34180.0
2017-05-26 15:25:00,62.29,62.35,62.29,62.32,39952.0,45.3189,45.3625,45.3189,45.3407,39952.0
2017-05-26 15:30:00,62.32,62.37,62.31,62.37,59951.0,45.3407,45.3771,45.3334,45.3771,59951.0
2017-05-26 15:35:00,62.37,62.41,62.36,62.4,50293.0,45.3771,45.4062,45.3698,45.3989,50293.0
2017-05-26 15:40:00,62.4,62.44,62.36,62.43,60326.0,45.3989,45.428,45.3698,45.4207,60326.0
2017-05-26 15:45:00,62.44,62.45,62.39,62.41,69577.0,45.428,45.4353,45.3916,45.4062,69577.0
2017-05-26 15:50:00,62.41,62.43,62.4,62.4,68372.0,45.4062,45.4207,45.3989,45.3989,68372.0
2017-05-26 15:55:00,62.41,62.47,62.4,62.45,273723.0,45.4062,45.4498,45.3989,45.4353,273723.0
2017-05-30 09:30:00,61.61,61.69,60.69,61.45,281556.0,44.8241,44.8823,44.1548,44.7077,281556.0
2017-05-30 09:35:00,61.48,61.69,61.15,61.18,201116.0,44.7295,44.8823,44.4895,44.5113,201116.0
2017-05-30 09:40:00,61.19,61.29,60.99,61.26,83656.0,44.5186,44.5913,44.373,44.5695,83656.0
2017-05-30 09:45:00,61.3,61.32,61.07,61.13,95673.0,44.5986,44.6131,44.4313,44.4749,95673.0
2017-05-30 09:50:00,61.15,61.4,61.12,61.38,74392.0,44.4895,44.6713,44.4676,44.6568,74392.0
2017-05-30 09:55:00,61.38,61.38,61.21,61.27,165306.0,44.6568,44.6568,44.5331,44.5768,165306.0
2017-05-30 10:00:00,61.28,61.34,61.23,61.32,74519.0,44.584,44.6277,44.5477,44.6131,74519.0
2017-05-30 10:05:00,61.31,61.39,61.26,61.31,101542.0,44.6059,44.6641,44.5695,44.6059,101542.0
2017-05-30 10:10:00,61.3,61.54,61.3,61.46,118919.0,44.5986,44.7732,44.5986,44.715,118919.0
2017-05-30 10:15:00,61.47,61.61,61.36,61.55,109927.0,44.7223,44.8241,44.6422,44.7805,109927.0
2017-05-30 10:20:00,61.54,61.74,61.5,61.69,113255.0,44.7732,44.9187,44.7441,44.8823,113255.0
2017-05-30 10:25:00,61.69,61.78,61.57,61.66,160902.0,44.8823,44.9478,44.795,44.8605,160902.0
2017-05-30 10:30:00,61.67,61.71,61.58,61.65,118575.0,44.8678,44.8969,44.8023,44.8532,118575.0
2017-05-30 10:35:00,61.65,61.68,61.58,61.66,99724.0,44.8532,44.8751,44.8023,44.8605,99724.0
2017-05-30 10:40:00,61.66,61.76,61.65,61.7,180766.0,44.8605,44.9333,44.8532,44.8896,180766.0
2017-05-30 10:45:00,61.71,61.73,61.63,61.63,105788.0,44.8969,44.9114,44.8387,44.8387,105788.0
2017-05-30 10:50:00,61.62,61.67,61.5,61.57,133369.0,44.8314,44.8678,44.7441,44.795,133369.0
2017-05-30 10:55:00,61.56,61.72,61.52,61.71,39077.0,44.7877,44.9042,44.7586,44.8969,39077.0
2017-05-30 11:00:00,61.72,61.8,61.69,61.79,63264.0,44.9042,44.9624,44.8823,44.9551,63264.0
2017-05-30 11:05:00,61.78,61.93,61.78,61.91,48334.0,44.9478,45.0569,44.9478,45.0424,48334.0
2017-05-30 11:10:00,61.91,61.91,61.8,61.81,86303.0,45.0424,45.0424,44.9624,44.9696,86303.0
2017-05-30 11:15:00,61.8,61.88,61.78,61.88,62518.0,44.9624,45.0206,44.9478,45.0206,62518.0
2017-05-30 11:20:00,61.88,61.97,61.86,61.93,86026.0,45.0206,45.086,45.006,45.0569,86026.0
2017-05-30 11:25:00,61.93,61.98,61.87,61.93,47311.0,45.0569,45.0933,45.0133,45.0569,47311.0
2017-05-30 11:30:00,61.92,62.05,61.9,61.98,99697.0,45.0497,45.1442,45.0351,45.0933,99697.0
2017-05-30 11:35:00,61.99,62.09,61.96,62.02,61872.0,45.1006,45.1733,45.0788,45.1224,61872.0
2017-05-30 11:40:00,62.02,62.14,61.99,62.11,58145.0,45.1224,45.2097,45.1006,45.1879,58145.0
2017-05-30 11:45:00,62.12,62.13,62.05,62.07,37191.0,45.1952,45.2024,45.1442,45.1588,37191.0
2017-05-30 11:50:00,62.07,62.15,62.04,62.09,60494.0,45.1588,45.217,45.137,45.1733,60494.0
2017-05-30 11:55:00,62.1,62.22,62.09,62.22,45217.0,45.1806,45.2679,45.1733,45.2679,45217.0
2017-05-30 12:00:00,62.22,62.43,62.19,62.43,80612.0,45.2679,45.4207,45.2461,45.4207,80612.0
2017-05-30 12:05:00,62.42,62.5,62.39,62.48,76226.0,45.4134,45.4716,45.3916,45.4571,76226.0
2017-05-30 12:10:00,62.48,62.67,62.38,62.53,95091.0,45.4571,45.5953,45.3843,45.4935,95091.0
2017-05-30 12:15:00,62.51,62.6,62.5,62.54,65467.0,45.4789,45.5444,45.4716,45.5007,65467.0
2017-05-30 12:20:00,62.53,62.62,62.48,62.52,155681.0,45.4935,45.5589,45.4571,45.4862,155681.0
2017-05-30 12:25:00,62.52,62.57,62.51,62.54,58223.0,45.4862,45.5226,45.4789,45.5007,58223.0
2017-05-30 12:30:00,62.54,62.61,62.51,62.52,51907.0,45.5007,45.5517,45.4789,45.4862,51907.0
2017-05-30 12:35:00,62.53,62.6,62.52,62.57,40674.0,45.4935,45.5444,45.4862,45.5226,40674.0
2017-05-30 12:40:00,62.58,62.7,62.54,62.62,43298.0,45.5298,45.6172,45.5007,45.5589,43298.0
2017-05-30 12:45:00,62.62,62.7,62.62,62.7,27340.0,45.5589,45.6172,45.5589,45.6172,27340.0
2017-05-30 12:50:00,62.69,62.76,62.66,62.66,45270.0,45.6099,45.6608,45.588,45.588,45270.0
2017-05-30 12:55:00,62.66,62.71,62.61,62.63,43716.0,45.588,45.6244,45.5517,45.5662,43716.0
2017-05-30 13:00:00,62.62,62.69,62.61,62.66,30380.0,45.5589,45.6099,45.5517,45.588,30380.0
2017-05-30 13:05:00,62.66,62.71,62.62,62.65,96120.0,45.588,45.6244,45.5589,45.5808,96120.0
2017-05-30 13:10:00,62.66,62.73,62.62,62.7,35419.0,45.588,45.639,45.5589,45.6172,35419.0
2017-05-30 13:15:00,62.7,62.73,62.61,62.62,36802.0,45.6172,45.639,45.5517,45.5589,36802.0
2017-05-30 13:20:00,62.61,62.69,62.58,62.66,27804.0,45.5517,45.6099,45.5298,45.588,27804.0
2017-05-30 13:25:00,62.66,62.7,62.61,62.7,27138.0,45.588,45.6172,45.5517,45.6172,27138.0
2017-05-30 13:30:00,62.7,62.79,62.7,62.79,46490.0,45.6172,45.6826,45.6172,45.6826,46490.0
2017-05-30 13:35:00,62.78,62.79,62.75,62.76,20039.0,45.6754,45.6826,45.6535,45.6608,20039.0
2017-05-30 13:40:00,62.76,62.77,62.66,62.67,70738.0,45.6608,45.6681,45.588,45.5953,70738.0
2017-05-30 13:45:00,62.67,62.76,62.64,62.75,14160.0,45.5953,45.6608,45.5735,45.6535,14160.0
2017-05-30 13:50:00,62.76,62.76,62.69,62.69,11612.0,45.6608,45.6608,45.6099,45.6099,11612.0
2017-05-30 13:55:00,62.69,62.7,62.65,62.68,18010.0,45.6099,45.6172,45.5808,45.6026,18010.0
2017-05-30 14:00:00,62.68,62.72,62.67,62.69,21252.0,45.6026,45.6317,45.5953,45.6099,21252.0
2017-05-30 14:05:00,62.69,62.75,62.68,62.73,32688.0,45.6099,45.6535,45.6026,45.639,32688.0
2017-05-30 14:10:00,62.74,62.74,62.63,62.63,28138.0,45.6463,45.6463,45.5662,45.5662,28138.0
2017-05-30 14:15:00,62.63,62.65,62.59,62.61,32313.0,45.5662,45.5808,45.5371,45.5517,32313.0
2017-05-30 14:20:00,62.61,62.64,62.57,62.57,38749.0,45.5517,45.5735,45.5226,45.5226,38749.0
2017-05-30 14:25:00,62.57,62.61,62.54,62.54,38340.0,45.5226,45.5517,45.5007,45.5007,38340.0
2017-05-30 14:30:00,62.54,62.56,62.47,62.47,51491.0,45.5007,45.5153,45.4498,45.4498,51491.0
2017-05-30 14:35:00,62.47,62.5,62.44,62.49,29816.0,45.4498,45.4716,45.428,45.4644,29816.0
2017-05-30 14:40:00,62.5,62.5,62.42,62.45,30663.0,45.4716,45.4716,45.4134,45.4353,30663.0
2017-05-30 14:45:00,62.46,62.5,62.44,62.47,21747.0,45.4425,45.4716,45.428,45.4498,21747.0
2017-05-30 14:50:00,62.47,62.48,62.39,62.45,30267.0,45.4498,45.4571,45.3916,45.4353,30267.0
2017-05-30 14:55:00,62.44,62.46,62.41,62.42,25325.0,45.428,45.4425,45.4062,45.4134,25325.0
2017-05-30 15:00:00,62.42,62.45,62.39,62.42,32294.0,45.4134,45.4353,45.3916,45.4134,32294.0
2017-05-30 15:05:00,62.41,62.44,62.35,62.36,27076.0,45.4062,45.428,45.3625,45.3698,27076.0
2017-05-30 15:10:00,62.35,62.36,62.28,62.29,25229.0,45.3625,45.3698,45.3116,45.3189,25229.0
2017-05-30 15:15:00,62.28,62.29,62.25,62.27,64208.0,45.3116,45.3189,45.2898,45.3043,64208.0
2017-05-30 15:20:00,62.27,62.29,62.26,62.27,29774.0,45.3043,45.3189,45.297,45.3043,29774.0
2017-05-30 15:25:00,62.28,62.33,62.26,62.3,53474.0,45.3116,45.348,45.297,45.3261,53474.0
2017-05-30 15:30:00,62.3,62.3,62.25,62.26,51918.0,45.3261,45.3261,45.2898,45.297,51918.0
2017-05-30 15:35:00,62.26,62.28,62.21,62.22,50690.0,45.297,45.3116,45.2607,45.2679,50690.0
2017-05-30 15:40:00,62.22,62.24,62.15,62.2,80786.0,45.2679,45.2825,45.217,45.2534,80786.0
2017-05-30 15:45:00,62.19,62.21,62.16,62.17,78278.0,45.2461,45.2607,45.2243,45.2316,78278.0
2017-05-30 15:50:00,62.17,62.18,62.06,62.07,149879.0,45.2316,45.2388,45.1515,45.1588,149879.0
2017-05-30 15:55:00,62.07,62.1,62.01,62.09,230142.0,45.1588,45.1806,45.1151,45.1733,230142.0
2017-05-31 09:30:00,61.83,62.17,61.8,61.86,96739.0,44.9842,45.2316,44.9624,45.006,96739.0
2017-05-31 09:35:00,61.89,61.95,61.66,61.69,62631.0,45.0278,45.0715,44.8605,44.8823,62631.0
2017-05-31 09:40:00,61.66,61.69,61.5,61.58,48837.0,44.8605,44.8823,44.7441,44.8023,48837.0
2017-05-31 09:45:00,61.57,61.6,61.36,61.36,33723.0,44.795,44.8169,44.6422,44.6422,33723.0
2017-05-31 09:50:00,61.38,61.48,61.3,61.36,33875.0,44.6568,44.7295,44.5986,44.6422,33875.0
2017-05-31 09:55:00,61.36,61.45,61.32,61.36,29868.0,44.6422,44.7077,44.6131,44.6422,29868.0
2017-05-31 10:00:00,61.37,61.42,61.28,61.37,35386.0,44.6495,44.6859,44.584,44.6495,35386.0
2017-05-31 10:05:00,61.41,61.42,61.18,61.27,59777.0,44.6786,44.6859,44.5113,44.5768,59777.0
2017-05-31 10:10:00,61.26,61.27,61.05,61.12,49156.0,44.5695,44.5768,44.4167,44.4676,49156.0
2017-05-31 10:15:00,61.12,61.23,61.07,61.11,43139.0,44.4676,44.5477,44.4313,44.4604,43139.0
2017-05-31 10:20:00,61.13,61.21,61.08,61.18,41973.0,44.4749,44.5331,44.4385,44.5113,41973.0
2017-05-31 10:25:00,61.18,61.33,61.12,61.33,38954.0,44.5113,44.6204,44.4676,44.6204,38954.0
2017-05-31 10:30:00,61.34,61.48,61.33,61.43,49906.0,44.6277,44.7295,44.6204,44.6932,49906.0
2017-05-31 10:35:00,61.43,61.53,61.41,61.52,69211.0,44.6932,44.7659,44.6786,44.7586,69211.0
2017-05-31 10:40:00,61.52,61.54,61.4,61.42,33301.0,44.7586,44.7732,44.6713,44.6859,33301.0
2017-05-31 10:45:00,61.41,61.42,61.27,61.28,32722.0,44.6786,44.6859,44.5768,44.584,32722.0
2017-05-31 10:50:00,61.28,61.28,61.17,61.23,30046.0,44.584,44.584,44.504,44.5477,30046.0
2017-05-31 10:55:00,61.25,61.37,61.23,61.32,42765.0,44.5622,44.6495,44.5477,44.6131,42765.0
2017-05-31 11:00:00,61.31,61.37,61.23,61.23,36679.0,44.6059,44.6495,44.5477,44.5477,36679.0
2017-05-31 11:05:00,61.24,61.34,61.23,61.3,32029.0,44.5549,44.6277,44.5477,44.5986,32029.0
2017-05-31 11:10:00,61.31,61.31,61.06,61.07,28328.0,44.6059,44.6059,44.424,44.4313,28328.0
2017-05-31 11:15:00,61.07,61.1,60.99,61.01,61864.0,44.4313,44.4531,44.373,44.3876,61864.0
2017-05-31 11:20:00,61.02,61.17,61.01,61.13,42257.0,44.3949,44.504,44.3876,44.4749,42257.0
2017-05-31 11:25:00,61.12,61.17,61.07,61.11,27961.0,44.4676,44.504,44.4313,44.4604,27961.0
2017-05-31 11:30:00,61.11,61.11,61.07,61.08,27922.0,44.4604,44.4604,44.4313,44.4385,27922.0
2017-05-31 11:35:00,61.08,61.1,60.91,60.92,34298.0,44.4385,44.4531,44.3148,44.3221,34298.0
2017-05-31 11:40:00,60.92,61.04,60.91,61.03,24829.0,44.3221,44.4094,44.3148,44.4021,24829.0
2017-05-31 11:45:00,61.02,61.13,61.0,61.12,22676.0,44.3949,44.4749,44.3803,44.4676,22676.0
2017-05-31 11:50:00,61.13,61.19,61.11,61.17,24895.0,44.4749,44.5186,44.4604,44.504,24895.0
2017-05-31 11:55:00,61.18,61.19,61.12,61.17,19127.0,44.5113,44.5186,44.4676,44.504,19127.0
2017-05-31 12:00:00,61.18,61.24,61.12,61.22,27746.0,44.5113,44.5549,44.4676,44.5404,27746.0
2017-05-31 12:05:00,61.21,61.31,61.21,61.29,24351.0,44.5331,44.6059,44.5331,44.5913,24351.0
2017-05-31 12:10:00,61.29,61.33,61.21,61.27,28751.0,44.5913,44.6204,44.5331,44.5768,28751.0
2017-05-31 12:15:00,61.26,61.33,61.26,61.32,23389.0,44.5695,44.6204,44.5695,44.6131,23389.0
2017-05-31 12:20:00,61.32,61.34,61.3,61.31,24396.0,44.6131,44.6277,44.5986,44.6059,24396.0
2017-05-31 12:25:00,61.31,61.32,61.24,61.24,18373.0,44.6059,44.6131,44.5549,44.5549,18373.0
2017-05-31 12:30:00,61.26,61.33,61.24,61.32,20299.0,44.5695,44.6204,44.5549,44.6131,20299.0
2017-05-31 12:35:00,61.31,61.31,61.22,61.26,15522.0,44.6059,44.6059,44.5404,44.5695,15522.0
2017-05-31 12:40:00,61.26,61.27,61.23,61.25,13970.0,44.5695,44.5768,44.5477,44.5622,13970.0
2017-05-31 12:45:00,61.25,61.26,61.17,61.18,22108.0,44.5622,44.5695,44.504,44.5113,22108.0
2017-05-31 12:50:00,61.17,61.19,61.15,61.17,24785.0,44.504,44.5186,44.4895,44.504,24785.0
2017-05-31 12:55:00,61.17,61.17,61.1,61.13,26790.0,44.504,44.504,44.4531,44.4749,26790.0
2017-05-31 13:00:00,61.13,61.14,61.06,61.09,19143.0,44.4749,44.4822,44.424,44.4458,19143.0
2017-05-31 13:05:00,61.08,61.16,61.07,61.16,18390.0,44.4385,44.4967,44.4313,44.4967,18390.0
2017-05-31 13:10:00,61.17,61.25,61.15,61.21,27249.0,44.504,44.5622,44.4895,44.5331,27249.0
2017-05-31 13:15:00,61.21,61.4,61.2,61.29,73068.0,44.5331,44.6713,44.5258,44.5913,73068.0
2017-05-31 13:20:00,61.29,61.32,61.22,61.22,19346.0,44.5913,44.6131,44.5404,44.5404,19346.0
2017-05-31 13:25:00,61.23,61.3,61.22,61.29,17943.0,44.5477,44.5986,44.5404,44.5913,17943.0
2017-05-31 13:30:00,61.29,61.29,61.26,61.29,20882.0,44.5913,44.5913,44.5695,44.5913,20882.0
2017-05-31 13:35:00,61.28,61.29,61.21,61.25,22395.0,44.584,44.5913,44.5331,44.5622,22395.0
2017-05-31 13:40:00,61.25,61.26,61.21,61.21,16760.0,44.5622,44.5695,44.5331,44.5331,16760.0
2017-05-31 13:45:00,61.22,61.23,61.1,61.13,33853.0,44.5404,44.5477,44.4531,44.4749,33853.0
2017-05-31 13:50:00,61.12,61.18,61.09,61.11,26996.0,44.4676,44.5113,44.4458,44.4604,26996.0
2017-05-31 13:55:00,61.1,61.12,61.08,61.11,22175.0,44.4531,44.4676,44.4385,44.4604,22175.0
2017-05-31 14:00:00,61.11,61.12,61.01,61.06,30958.0,44.4604,44.4676,44.3876,44.424,30958.0
2017-05-31 14:05:00,61.06,61.15,61.05,61.14,21073.0,44.424,44.4895,44.4167,44.4822,21073.0
2017-05-31 14:10:00,61.14,61.19,61.11,61.19,21157.0,44.4822,44.5186,44.4604,44.5186,21157.0
2017-05-31 14:15:00,61.19,61.24,61.17,61.23,22643.0,44.5186,44.5549,44.504,44.5477,22643.0
2017-05-31 14:20:00,61.24,61.35,61.24,61.32,24324.0,44.5549,44.635,44.5549,44.6131,24324.0
2017-05-31 14:25:00,61.31,61.34,61.27,61.29,30818.0,44.6059,44.6277,44.5768,44.5913,30818.0
2017-05-31 14:30:00,61.29,61.31,61.2,61.21,23919.0,44.5913,44.6059,44.5258,44.5331,23919.0
2017-05-31 14:35:00,61.2,61.2,61.15,61.19,27197.0,44.5258,44.5258,44.4895,44.5186,27197.0
2017-05-31 14:40:00,61.18,61.19,61.15,61.18,26437.0,44.5113,44.5186,44.4895,44.5113,26437.0
2017-05-31 14:45:00,61.17,61.18,61.06,61.09,30658.0,44.504,44.5113,44.424,44.4458,30658.0
2017-05-31 14:50:00,61.08,61.13,61.05,61.13,28340.0,44.4385,44.4749,44.4167,44.4749,28340.0
2017-05-31 14:55:00,61.13,61.19,61.12,61.16,40139.0,44.4749,44.5186,44.4676,44.4967,40139.0
2017-05-31 15:00:00,61.16,61.23,61.15,61.17,31939.0,44.4967,44.5477,44.4895,44.504,31939.0
2017-05-31 15:05:00,61.16,61.17,61.05,61.06,39632.0,44.4967,44.504,44.4167,44.424,39632.0
2017-05-31 15:10:00,61.07,61.11,61.04,61.06,41103.0,44.4313,44.4604,44.4094,44.424,41103.0
2017-05-31 15:15:00,61.06,61.12,61.04,61.1,59823.0,44.424,44.4676,44.4094,44.4531,59823.0
2017-05-31 15:20:00,61.1,61.15,61.09,61.12,41585.0,44.4531,44.4895,44.4458,44.4676,41585.0
2017-05-31 15:25:00,61.12,61.14,61.09,61.11,27427.0,44.4676,44.4822,44.4458,44.4604,27427.0
2017-05-31 15:30:00,61.1,61.22,61.1,61.22,47252.0,44.4531,44.5404,44.4531,44.5404,47252.0
2017-05-31 15:35:00,61.22,61.24,61.2,61.23,61648.0,44.5404,44.5549,44.5258,44.5477,61648.0
2017-05-31 15:40:00,61.23,61.27,61.19,61.27,72313.0,44.5477,44.5768,44.5186,44.5768,72313.0
2017-05-31 15:45:00,61.27,61.38,61.27,61.35,102499.0,44.5768,44.6568,44.5768,44.635,102499.0
2017-05-31 15:50:00,61.34,61.39,61.32,61.39,105735.0,44.6277,44.6641,44.6131,44.6641,105735.0
2017-05-31 15:55:00,61.39,61.49,61.39,61.45,399484.0,44.6641,44.7368,44.6641,44.7077,399484.0
2017-06-01 09:30:00,61.37,61.42,61.07,61.36,101926.0,44.6495,44.6859,44.4313,44.6422,101926.0
2017-06-01 09:35:00,61.36,61.4,61.15,61.31,23671.0,44.6422,44.6713,44.4895,44.6059,23671.0
2017-06-01 09:40:00,61.31,61.46,61.3,61.41,15564.0,44.6059,44.715,44.5986,44.6786,15564.0
2017-06-01 09:45:00,61.45,61.65,61.41,61.55,26531.0,44.7077,44.8532,44.6786,44.7805,26531.0
2017-06-01 09:50:00,61.55,61.56,61.45,61.49,23097.0,44.7805,44.7877,44.7077,44.7368,23097.0
2017-06-01 09:55:00,61.48,61.49,61.37,61.47,16269.0,44.7295,44.7368,44.6495,44.7223,16269.0
2017-06-01 10:00:00,61.49,61.64,61.45,61.59,32885.0,44.7368,44.846,44.7077,44.8096,32885.0
2017-06-01 10:05:00,61.57,61.67,61.5,61.6,26211.0,44.795,44.8678,44.7441,44.8169,26211.0
2017-06-01 10:10:00,61.59,61.68,61.57,61.66,22088.0,44.8096,44.8751,44.795,44.8605,22088.0
2017-06-01 10:15:00,61.66,61.78,61.65,61.78,36091.0,44.8605,44.9478,44.8532,44.9478,36091.0
2017-06-01 10:20:00,61.77,61.83,61.66,61.71,21871.0,44.9405,44.9842,44.8605,44.8969,21871.0
2017-06-01 10:25:00,61.7,61.78,61.66,61.76,22284.0,44.8896,44.9478,44.8605,44.9333,22284.0
2017-06-01 10:30:00,61.76,61.76,61.61,61.63,24568.0,44.9333,44.9333,44.8241,44.8387,24568.0
2017-06-01 10:35:00,61.65,61.69,61.51,61.51,23467.0,44.8532,44.8823,44.7514,44.7514,23467.0
2017-06-01 10:40:00,61.53,61.6,61.5,61.55,21665.0,44.7659,44.8169,44.7441,44.7805,21665.0
2017-06-01 10:45:00,61.54,61.56,61.49,61.49,20280.0,44.7732,44.7877,44.7368,44.7368,20280.0
2017-06-01 10:50:00,61.5,61.62,61.48,61.61,27507.0,44.7441,44.8314,44.7295,44.8241,27507.0
2017-06-01 10:55:00,61.61,61.72,61.6,61.66,29800.0,44.8241,44.9042,44.8169,44.8605,29800.0
2017-06-01 11:00:00,61.69,61.85,61.61,61.61,36833.0,44.8823,44.9987,44.8241,44.8241,36833.0
2017-06-01 11:05:00,61.62,61.72,61.62,61.69,39451.0,44.8314,44.9042,44.8314,44.8823,39451.0
2017-06-01 11:10:00,61.69,61.88,61.69,61.88,32881.0,44.8823,45.0206,44.8823,45.0206,32881.0
2017-06-01 11:15:00,61.87,61.92,61.78,61.78,40324.0,45.0133,45.0497,44.9478,44.9478,40324.0
2017-06-01 11:20:00,61.76,61.79,61.67,61.68,32261.0,44.9333,44.9551,44.8678,44.8751,32261.0
2017-06-01 11:25:00,61.69,61.74,61.62,61.7,48258.0,44.8823,44.9187,44.8314,44.8896,48258.0
2017-06-01 11:30:00,61.68,61.79,61.61,61.78,41458.0,44.8751,44.9551,44.8241,44.9478,41458.0
2017-06-01 11:35:00,61.78,61.85,61.67,61.68,32316.0,44.9478,44.9987,44.8678,44.8751,32316.0
2017-06-01 11:40:00,61.68,61.75,61.64,61.7,37802.0,44.8751,44.926,44.846,44.8896,37802.0
2017-06-01 11:45:00,61.71,61.75,61.64,61.69,32309.0,44.8969,44.926,44.846,44.8823,32309.0
2017-06-01 11:50:00,61.7,61.83,61.69,61.82,24228.0,44.8896,44.9842,44.8823,44.9769,24228.0
2017-06-01 11:55:00,61.81,61.91,61.8,61.85,40915.0,44.9696,45.0424,44.9624,44.9987,40915.0
2017-06-01 12:00:00,61.85,61.92,61.81,61.82,27194.0,44.9987,45.0497,44.9696,44.9769,27194.0
2017-06-01 12:05:00,61.82,61.95,61.82,61.94,89402.0,44.9769,45.0715,44.9769,45.0642,89402.0
2017-06-01 12:10:00,61.93,62.03,61.89,62.03,39222.0,45.0569,45.1297,45.0278,45.1297,39222.0
2017-06-01 12:15:00,62.03,62.05,61.92,61.93,32680.0,45.1297,45.1442,45.0497,45.0569,32680.0
2017-06-01 12:20:00,61.92,61.97,61.9,61.96,24880.0,45.0497,45.086,45.0351,45.0788,24880.0
2017-06-01 12:25:00,61.96,62.05,61.94,61.99,26463.0,45.0788,45.1442,45.0642,45.1006,26463.0
2017-06-01 12:30:00,62.02,62.09,61.95,62.09,29829.0,45.1224,45.1733,45.0715,45.1733,29829.0
2017-06-01 12:35:00,62.09,62.13,62.06,62.11,28654.0,45.1733,45.2024,45.1515,45.1879,28654.0
2017-06-01 12:40:00,62.11,62.21,62.11,62.21,43994.0,45.1879,45.2607,45.1879,45.2607,43994.0
2017-06-01 12:45:00,62.21,62.26,62.17,62.18,46118.0,45.2607,45.297,45.2316,45.2388,46118.0
2017-06-01 12:50:00,62.17,62.2,62.13,62.16,20940.0,45.2316,45.2534,45.2024,45.2243,20940.0
2017-06-01 12:55:00,62.16,62.2,62.15,62.19,27849.0,45.2243,45.2534,45.217,45.2461,27849.0
2017-06-01 13:00:00,62.19,62.25,62.18,62.23,27901.0,45.2461,45.2898,45.2388,45.2752,27901.0
2017-06-01 13:05:00,62.22,62.32,62.2,62.3,31219.0,45.2679,45.3407,45.2534,45.3261,31219.0
2017-06-01 13:10:00,62.29,62.35,62.29,62.35,21328.0,45.3189,45.3625,45.3189,45.3625,21328.0
2017-06-01 13:15:00,62.34,62.35,62.24,62.25,23598.0,45.3552,45.3625,45.2825,45.2898,23598.0
2017-06-01 13:20:00,62.25,62.26,62.23,62.24,14875.0,45.2898,45.297,45.2752,45.2825,14875.0
2017-06-01 13:25:00,62.24,62.28,62.23,62.25,18113.0,45.2825,45.3116,45.2752,45.2898,18113.0
2017-06-01 13:30:00,62.25,62.25,62.16,62.24,28971.0,45.2898,45.2898,45.2243,45.2825,28971.0
2017-06-01 13:35:00,62.24,62.39,62.24,62.39,35803.0,45.2825,45.3916,45.2825,45.3916,35803.0
2017-06-01 13:40:00,62.38,62.4,62.32,62.4,37391.0,45.3843,45.3989,45.3407,45.3989,37391.0
2017-06-01 13:45:00,62.4,62.44,62.38,62.38,36493.0,45.3989,45.428,45.3843,45.3843,36493.0
2017-06-01 13:50:00,62.4,62.43,62.31,62.33,34117.0,45.3989,45.4207,45.3334,45.348,34117.0
2017-06-01 13:55:00,62.34,62.36,62.3,62.31,59727.0,45.3552,45.3698,45.3261,45.3334,59727.0
2017-06-01 14:00:00,62.32,62.37,62.27,62.3,26006.0,45.3407,45.3771,45.3043,45.3261,26006.0
2017-06-01 14:05:00,62.29,62.31,62.2,62.24,23601.0,45.3189,45.3334,45.2534,45.2825,23601.0
2017-06-01 14:10:00,62.24,62.26,62.23,62.24,24448.0,45.2825,45.297,45.2752,45.2825,24448.0
2017-06-01 14:15:00,62.24,62.26,62.19,62.25,32533.0,45.2825,45.297,45.2461,45.2898,32533.0
2017-06-01 14:20:00,62.25,62.28,62.21,62.22,28283.0,45.2898,45.3116,45.2607,45.2679,28283.0
2017-06-01 14:25:00,62.22,62.22,62.13,62.13,28328.0,45.2679,45.2679,45.2024,45.2024,28328.0
2017-06-01 14:30:00,62.14,62.14,61.98,62.01,42225.0,45.2097,45.2097,45.0933,45.1151,42225.0
2017-06-01 14:35:00,62.0,62.01,61.89,61.94,41273.0,45.1079,45.1151,45.0278,45.0642,41273.0
2017-06-01 14:40:00,61.95,62.07,61.95,62.04,20155.0,45.0715,45.1588,45.0715,45.137,20155.0
2017-06-01 14:45:00,62.03,62.13,61.99,62.13,18662.0,45.1297,45.2024,45.1006,45.2024,18662.0
2017-06-01 14:50:00,62.13,62.15,62.06,62.07,19651.0,45.2024,45.217,45.1515,45.1588,19651.0
2017-06-01 14:55:00,62.05,62.09,62.0,62.05,20358.0,45.1442,45.1733,45.1079,45.1442,20358.0
2017-06-01 15:00:00,62.06,62.07,62.0,62.0,23646.0,45.1515,45.1588,45.1079,45.1079,23646.0
2017-06-01 15:05:00,62.0,62.03,61.92,61.98,34976.0,45.1079,45.1297,45.0497,45.0933,34976.0
2017-06-01 15:10:00,61.99,62.09,61.99,62.05,25928.0,45.1006,45.1733,45.1006,45.1442,25928.0
2017-06-01 15:15:00,62.04,62.08,62.01,62.08,22802.0,45.137,45.1661,45.1151,45.1661,22802.0
2017-06-01 15:20:00,62.08,62.1,62.03,62.08,28746.0,45.1661,45.1806,45.1297,45.1661,28746.0
2017-06-01 15:25:00,62.09,62.1,62.03,62.06,33077.0,45.1733,45.1806,45.1297,45.1515,33077.0
2017-06-01 15:30:00,62.07,62.12,62.04,62.11,37111.0,45.1588,45.1952,45.137,45.1879,37111.0
2017-06-01 15:35:00,62.11,62.12,61.98,61.98,47064.0,45.1879,45.1952,45.0933,45.0933,47064.0
2017-06-01 15:40:00,61.98,62.02,61.94,62.02,52218.0,45.0933,45.1224,45.0642,45.1224,52218.0
2017-06-01 15:45:00,62.02,62.11,61.95,62.03,95986.0,45.1224,45.1879,45.0715,45.1297,95986.0
2017-06-01 15:50:00,62.03,62.14,62.03,62.08,78213.0,45.1297,45.2097,45.1297,45.1661,78213.0
2017-06-01 15:55:00,62.07,62.14,62.03,62.14,161731.0,45.1588,45.2097,45.1297,45.2097,161731.0
2017-06-02 09:30:00,62.43,62.72,62.25,62.42,134654.0,45.4207,45.6317,45.2898,45.4134,134654.0
2017-06-02 09:35:00,62.4,62.41,62.18,62.24,74621.0,45.3989,45.4062,45.2388,45.2825,74621.0
2017-06-02 09:40:00,62.22,62.26,62.02,62.26,13625.0,45.2679,45.297,45.1224,45.297,13625.0
2017-06-02 09:45:00,62.28,62.31,62.19,62.28,17227.0,45.3116,45.3334,45.2461,45.3116,17227.0
2017-06-02 09:50:00,62.28,62.36,62.24,62.34,18560.0,45.3116,45.3698,45.2825,45.3552,18560.0
2017-06-02 09:55:00,62.33,62.35,62.12,62.19,15602.0,45.348,45.3625,45.1952,45.2461,15602.0
2017-06-02 10:00:00,62.2,62.31,62.16,62.3,22502.0,45.2534,45.3334,45.2243,45.3261,22502.0
2017-06-02 10:05:00,62.29,62.3,62.05,62.13,31047.0,45.3189,45.3261,45.1442,45.2024,31047.0
2017-06-02 10:10:00,62.14,62.16,62.09,62.16,11831.0,45.2097,45.2243,45.1733,45.2243,11831.0
2017-06-02 10:15:00,62.14,62.17,62.11,62.17,12937.0,45.2097,45.2316,45.1879,45.2316,12937.0
2017-06-02 10:20:00,62.18,62.19,62.1,62.11,17580.0,45.2388,45.2461,45.1806,45.1879,17580.0
2017-06-02 10:25:00,62.11,62.23,62.06,62.23,23354.0,45.1879,45.2752,45.1515,45.2752,23354.0
2017-06-02 10:30:00,62.23,62.3,62.22,62.26,36379.0,45.2752,45.3261,45.2679,45.297,36379.0
2017-06-02 10:35:00,62.26,62.32,62.21,62.3,15747.0,45.297,45.3407,45.2607,45.3261,15747.0
2017-06-02 10:40:00,62.32,62.33,62.26,62.29,19816.0,45.3407,45.348,45.297,45.3189,19816.0
2017-06-02 10:45:00,62.3,62.32,62.2,62.2,47795.0,45.3261,45.3407,45.2534,45.2534,47795.0
2017-06-02 10:50:00,62.2,62.23,62.14,62.2,25171.0,45.2534,45.2752,45.2097,45.2534,25171.0
2017-06-02 10:55:00,62.2,62.25,62.18,62.19,25025.0,45.2534,45.2898,45.2388,45.2461,25025.0
2017-06-02 11:00:00,62.2,62.27,62.16,62.26,18471.0,45.2534,45.3043,45.2243,45.297,18471.0
2017-06-02 11:05:00,62.27,62.27,62.15,62.17,27910.0,45.3043,45.3043,45.217,45.2316,27910.0
2017-06-02 11:10:00,62.17,62.23,62.15,62.21,21731.0,45.2316,45.2752,45.217,45.2607,21731.0
2017-06-02 11:15:00,62.21,62.25,62.14,62.15,38798.0,45.2607,45.2898,45.2097,45.217,38798.0
2017-06-02 11:20:00,62.15,62.21,62.14,62.18,27860.0,45.217,45.2607,45.2097,45.2388,27860.0
2017-06-02 11:25:00,62.19,62.22,62.13,62.15,49949.0,45.2461,45.2679,45.2024,45.217,49949.0
2017-06-02 11:30:00,62.16,62.16,62.1,62.13,23475.0,45.2243,45.2243,45.1806,45.2024,23475.0
2017-06-02 11:35:00,62.14,62.19,62.11,62.16,19471.0,45.2097,45.2461,45.1879,45.2243,19471.0
2017-06-02 11:40:00,62.17,62.27,62.17,62.24,19969.0,45.2316,45.3043,45.2316,45.2825,19969.0
2017-06-02 11:45:00,62.24,62.31,62.21,62.3,23626.0,45.2825,45.3334,45.2607,45.3261,23626.0
2017-06-02 11:50:00,62.3,62.39,62.28,62.39,20043.0,45.3261,45.3916,45.3116,45.3916,20043.0
2017-06-02 11:55:00,62.38,62.44,62.37,62.4,14057.0,45.3843,45.428,45.3771,45.3989,14057.0
2017-06-02 12:00:00,62.38,62.42,62.31,62.42,17497.0,45.3843,45.4134,45.3334,45.4134,17497.0
2017-06-02 12:05:00,62.41,62.49,62.41,62.43,13411.0,45.4062,45.4644,45.4062,45.4207,13411.0
2017-06-02 12:10:00,62.43,62.43,62.36,62.43,15231.0,45.4207,45.4207,45.3698,45.4207,15231.0
2017-06-02 12:15:00,62.43,62.54,62.43,62.52,17148.0,45.4207,45.5007,45.4207,45.4862,17148.0
2017-06-02 12:20:00,62.52,62.6,62.5,62.59,22851.0,45.4862,45.5444,45.4716,45.5371,22851.0
2017-06-02 12:25:00,62.58,62.58,62.51,62.53,14873.0,45.5298,45.5298,45.4789,45.4935,14873.0
2017-06-02 12:30:00,62.53,62.54,62.5,62.51,19752.0,45.4935,45.5007,45.4716,45.4789,19752.0
2017-06-02 12:35:00,62.55,62.55,62.46,62.48,13062.0,45.508,45.508,45.4425,45.4571,13062.0
2017-06-02 12:40:00,62.49,62.49,62.41,62.42,13707.0,45.4644,45.4644,45.4062,45.4134,13707.0
2017-06-02 12:45:00,62.43,62.51,62.42,62.51,13890.0,45.4207,45.4789,45.4134,45.4789,13890.0
2017-06-02 12:50:00,62.52,62.52,62.42,62.43,17739.0,45.4862,45.4862,45.4134,45.4207,17739.0
2017-06-02 12:55:00,62.44,62.47,62.42,62.44,15880.0,45.428,45.4498,45.4134,45.428,15880.0
2017-06-02 13:00:00,62.44,62.46,62.38,62.39,18945.0,45.428,45.4425,45.3843,45.3916,18945.0
2017-06-02 13:05:00,62.4,62.41,62.34,62.36,20469.0,45.3989,45.4062,45.3552,45.3698,20469.0
2017-06-02 13:10:00,62.36,62.38,62.28,62.37,13794.0,45.3698,45.3843,45.3116,45.3771,13794.0
2017-06-02 13:15:00,62.37,62.38,62.29,62.32,18782.0,45.3771,45.3843,45.3189,45.3407,18782.0
2017-06-02 13:20:00,62.33,62.34,62.3,62.34,13391.0,45.348,45.3552,45.3261,45.3552,13391.0
2017-06-02 13:25:00,62.35,62.35,62.29,62.3,26146.0,45.3625,45.3625,45.3189,45.3261,26146.0
2017-06-02 13:30:00,62.31,62.39,62.3,62.34,17309.0,45.3334,45.3916,45.3261,45.3552,17309.0
2017-06-02 13:35:00,62.35,62.37,62.31,62.33,23656.0,45.3625,45.3771,45.3334,45.348,23656.0
2017-06-02 13:40:00,62.32,62.39,62.32,62.38,17779.0,45.3407,45.3916,45.3407,45.3843,17779.0
2017-06-02 13:45:00,62.37,62.4,62.33,62.35,12473.0,45.3771,45.3989,45.348,45.3625,12473.0
2017-06-02 13:50:00,62.35,62.39,62.34,62.36,11358.0,45.3625,45.3916,45.3552,45.3698,11358.0
2017-06-02 13:55:00,62.36,62.38,62.34,62.35,12682.0,45.3698,45.3843,45.3552,45.3625,12682.0
2017-06-02 14:00:00,62.36,62.37,62.33,62.35,11966.0,45.3698,45.3771,45.348,45.3625,11966.0
2017-06-02 14:05:00,62.35,62.35,62.28,62.29,24955.0,45.3625,45.3625,45.3116,45.3189,24955.0
2017-06-02 14:10:00,62.31,62.32,62.29,62.3,9102.0,45.3334,45.3407,45.3189,45.3261,9102.0
2017-06-02 14:15:00,62.3,62.32,62.28,62.31,16286.0,45.3261,45.3407,45.3116,45.3334,16286.0
2017-06-02 14:20:00,62.31,62.31,62.26,62.3,15840.0,45.3334,45.3334,45.297,45.3261,15840.0
2017-06-02 14:25:00,62.3,62.38,62.28,62.31,21587.0,45.3261,45.3843,45.3116,45.3334,21587.0
2017-06-02 14:30:00,62.31,62.36,62.29,62.33,36311.0,45.3334,45.3698,45.3189,45.348,36311.0
2017-06-02 14:35:00,62.32,62.35,62.3,62.32,20342.0,45.3407,45.3625,45.3261,45.3407,20342.0
2017-06-02 14:40:00,62.32,62.35,62.3,62.32,18654.0,45.3407,45.3625,45.3261,45.3407,18654.0
2017-06-02 14:45:00,62.32,62.35,62.3,62.3,15645.0,45.3407,45.3625,45.3261,45.3261,15645.0
2017-06-02 14:50:00,62.31,62.34,62.28,62.33,11676.0,45.3334,45.3552,45.3116,45.348,11676.0
2017-06-02 14:55:00,62.32,62.4,62.32,62.38,15936.0,45.3407,45.3989,45.3407,45.3843,15936.0
2017-06-02 15:00:00,62.38,62.38,62.33,62.34,20195.0,45.3843,45.3843,45.348,45.3552,20195.0
2017-06-02 15:05:00,62.34,62.34,62.25,62.26,21821.0,45.3552,45.3552,45.2898,45.297,21821.0
2017-06-02 15:10:00,62.26,62.26,62.18,62.21,25221.0,45.297,45.297,45.2388,45.2607,25221.0
2017-06-02 15:15:00,62.21,62.22,62.1,62.11,31133.0,45.2607,45.2679,45.1806,45.1879,31133.0
2017-06-02 15:20:00,62.11,62.18,62.1,62.18,33972.0,45.1879,45.2388,45.1806,45.2388,33972.0
2017-06-02 15:25:00,62.17,62.19,62.1,62.11,26332.0,45.2316,45.2461,45.1806,45.1879,26332.0
2017-06-02 15:30:00,62.11,62.17,62.1,62.17,23622.0,45.1879,45.2316,45.1806,45.2316,23622.0
2017-06-02 15:35:00,62.17,62.22,62.16,62.2,40928.0,45.2316,45.2679,45.2243,45.2534,40928.0
2017-06-02 15:40:00,62.2,62.2,62.08,62.09,41210.0,45.2534,45.2534,45.1661,45.1733,41210.0
2017-06-02 15:45:00,62.09,62.11,62.03,62.04,54006.0,45.1733,45.1879,45.1297,45.137,54006.0
2017-06-02 15:50:00,62.04,62.07,62.01,62.01,56446.0,45.137,45.1588,45.1151,45.1151,56446.0
2017-06-02 15:55:00,62.01,62.09,62.0,62.08,195490.0,45.1151,45.1733,45.1079,45.1661,195490.0
2017-06-05 09:30:00,61.92,62.1,61.81,61.99,61162.0,45.0497,45.1806,44.9696,45.1006,61162.0
2017-06-05 09:35:00,61.97,62.12,61.95,62.1,28950.0,45.086,45.1952,45.0715,45.1806,28950.0
2017-06-05 09:40:00,62.08,62.18,62.0,62.0,16646.0,45.1661,45.2388,45.1079,45.1079,16646.0
2017-06-05 09:45:00,62.03,62.14,62.03,62.07,27789.0,45.1297,45.2097,45.1297,45.1588,27789.0
2017-06-05 09:50:00,62.08,62.09,61.96,62.03,39163.0,45.1661,45.1733,45.0788,45.1297,39163.0
2017-06-05 09:55:00,62.03,62.07,61.96,62.05,28840.0,45.1297,45.1588,45.0788,45.1442,28840.0
2017-06-05 10:00:00,62.04,62.11,62.01,62.11,25123.0,45.137,45.1879,45.1151,45.1879,25123.0
2017-06-05 10:05:00,62.1,62.26,62.1,62.2,38790.0,45.1806,45.297,45.1806,45.2534,38790.0
2017-06-05 10:10:00,62.21,62.21,62.05,62.09,26291.0,45.2607,45.2607,45.1442,45.1733,26291.0
2017-06-05 10:15:00,62.08,62.16,62.05,62.09,28338.0,45.1661,45.2243,45.1442,45.1733,28338.0
2017-06-05 10:20:00,62.09,62.29,62.08,62.28,19738.0,45.1733,45.3189,45.1661,45.3116,19738.0
2017-06-05 10:25:00,62.28,62.3,62.21,62.26,30069.0,45.3116,45.3261,45.2607,45.297,30069.0
2017-06-05 10:30:00,62.27,62.29,62.21,62.26,13656.0,45.3043,45.3189,45.2607,45.297,13656.0
2017-06-05 10:35:00,62.26,62.39,62.26,62.34,19677.0,45.297,45.3916,45.297,45.3552,19677.0
2017-06-05 10:40:00,62.34,62.45,62.32,62.45,50352.0,45.3552,45.4353,45.3407,45.4353,50352.0
2017-06-05 10:45:00,62.46,62.53,62.44,62.49,22481.0,45.4425,45.4935,45.428,45.4644,22481.0
2017-06-05 10:50:00,62.5,62.5,62.42,62.46,17242.0,45.4716,45.4716,45.4134,45.4425,17242.0
2017-06-05 10:55:00,62.47,62.47,62.24,62.24,37278.0,45.4498,45.4498,45.2825,45.2825,37278.0
2017-06-05 11:00:00,62.24,62.28,62.18,62.25,64339.0,45.2825,45.3116,45.2388,45.2898,64339.0
2017-06-05 11:05:00,62.23,62.3,62.17,62.26,25794.0,45.2752,45.3261,45.2316,45.297,25794.0
2017-06-05 11:10:00,62.28,62.35,62.27,62.31,23229.0,45.3116,45.3625,45.3043,45.3334,23229.0
2017-06-05 11:15:00,62.31,62.37,62.31,62.36,7325.0,45.3334,45.3771,45.3334,45.3698,7325.0
2017-06-05 11:20:00,62.36,62.4,62.34,62.39,20257.0,45.3698,45.3989,45.3552,45.3916,20257.0
2017-06-05 11:25:00,62.38,62.38,62.34,62.37,18101.0,45.3843,45.3843,45.3552,45.3771,18101.0
2017-06-05 11:30:00,62.38,62.4,62.29,62.32,18481.0,45.3843,45.3989,45.3189,45.3407,18481.0
2017-06-05 11:35:00,62.32,62.39,62.32,62.37,14505.0,45.3407,45.3916,45.3407,45.3771,14505.0
2017-06-05 11:40:00,62.39,62.44,62.38,62.4,14737.0,45.3916,45.428,45.3843,45.3989,14737.0
2017-06-05 11:45:00,62.39,62.43,62.37,62.4,13995.0,45.3916,45.4207,45.3771,45.3989,13995.0
2017-06-05 11:50:00,62.39,62.41,62.34,62.38,19358.0,45.3916,45.4062,45.3552,45.3843,19358.0
2017-06-05 11:55:00,62.38,62.43,62.37,62.4,13606.0,45.3843,45.4207,45.3771,45.3989,13606.0
2017-06-05 12:00:00,62.39,62.41,62.35,62.4,21809.0,45.3916,45.4062,45.3625,45.3989,21809.0
2017-06-05 12:05:00,62.41,62.43,62.38,62.43,14832.0,45.4062,45.4207,45.3843,45.4207,14832.0
2017-06-05 12:10:00,62.44,62.5,62.42,62.49,20274.0,45.428,45.4716,45.4134,45.4644,20274.0
2017-06-05 12:15:00,62.49,62.49,62.45,62.46,26417.0,45.4644,45.4644,45.4353,45.4425,26417.0
2017-06-05 12:20:00,62.48,62.48,62.43,62.44,16682.0,45.4571,45.4571,45.4207,45.428,16682.0
2017-06-05 12:25:00,62.45,62.48,62.43,62.46,18494.0,45.4353,45.4571,45.4207,45.4425,18494.0
2017-06-05 12:30:00,62.46,62.46,62.39,62.4,15309.0,45.4425,45.4425,45.3916,45.3989,15309.0
2017-06-05 12:35:00,62.4,62.41,62.37,62.37,21500.0,45.3989,45.4062,45.3771,45.3771,21500.0
2017-06-05 12:40:00,62.37,62.41,62.35,62.41,28949.0,45.3771,45.4062,45.3625,45.4062,28949.0
2017-06-05 12:45:00,62.4,62.4,62.33,62.35,12468.0,45.3989,45.3989,45.348,45.3625,12468.0
2017-06-05 12:50:00,62.35,62.38,62.33,62.37,20958.0,45.3625,45.3843,45.348,45.3771,20958.0
2017-06-05 12:55:00,62.37,62.45,62.35,62.44,20937.0,45.3771,45.4353,45.3625,45.428,20937.0
2017-06-05 13:00:00,62.45,62.54,62.45,62.53,38833.0,45.4353,45.5007,45.4353,45.4935,38833.0
2017-06-05 13:05:00,62.54,62.56,62.5,62.53,21851.0,45.5007,45.5153,45.4716,45.4935,21851.0
2017-06-05 13:10:00,62.53,62.63,62.52,62.62,30704.0,45.4935,45.5662,45.4862,45.5589,30704.0
2017-06-05 13:15:00,62.61,62.62,62.56,62.58,16688.0,45.5517,45.5589,45.5153,45.5298,16688.0
2017-06-05 13:20:00,62.57,62.59,62.56,62.59,17375.0,45.5226,45.5371,45.5153,45.5371,17375.0
2017-06-05 13:25:00,62.58,62.64,62.58,62.63,21648.0,45.5298,45.5735,45.5298,45.5662,21648.0
2017-06-05 13:30:00,62.64,62.64,62.58,62.63,16951.0,45.5735,45.5735,45.5298,45.5662,16951.0
2017-06-05 13:35:00,62.63,62.66,62.62,62.66,16268.0,45.5662,45.588,45.5589,45.588,16268.0
2017-06-05 13:40:00,62.67,62.67,62.54,62.54,22153.0,45.5953,45.5953,45.5007,45.5007,22153.0
2017-06-05 13:45:00,62.54,62.55,62.48,62.49,29157.0,45.5007,45.508,45.4571,45.4644,29157.0
2017-06-05 13:50:00,62.49,62.54,62.48,62.54,35702.0,45.4644,45.5007,45.4571,45.5007,35702.0
2017-06-05 13:55:00,62.54,62.54,62.49,62.49,26057.0,45.5007,45.5007,45.4644,45.4644,26057.0
2017-06-05 14:00:00,62.49,62.5,62.46,62.48,26768.0,45.4644,45.4716,45.4425,45.4571,26768.0
2017-06-05 14:05:00,62.48,62.51,62.45,62.46,34600.0,45.4571,45.4789,45.4353,45.4425,34600.0
2017-06-05 14:10:00,62.46,62.46,62.4,62.4,26304.0,45.4425,45.4425,45.3989,45.3989,26304.0
2017-06-05 14:15:00,62.4,62.44,62.31,62.37,31549.0,45.3989,45.428,45.3334,45.3771,31549.0
2017-06-05 14:20:00,62.38,62.43,62.36,62.42,31856.0,45.3843,45.4207,45.3698,45.4134,31856.0
2017-06-05 14:25:00,62.41,62.41,62.35,62.36,28630.0,45.4062,45.4062,45.3625,45.3698,28630.0
2017-06-05 14:30:00,62.36,62.41,62.33,62.4,38278.0,45.3698,45.4062,45.348,45.3989,38278.0
2017-06-05 14:35:00,62.4,62.48,62.39,62.44,28583.0,45.3989,45.4571,45.3916,45.428,28583.0
2017-06-05 14:40:00,62.45,62.5,62.45,62.47,136738.0,45.4353,45.4716,45.4353,45.4498,136738.0
2017-06-05 14:45:00,62.46,62.49,62.42,62.44,24548.0,45.4425,45.4644,45.4134,45.428,24548.0
2017-06-05 14:50:00,62.44,62.45,62.38,62.39,32765.0,45.428,45.4353,45.3843,45.3916,32765.0
2017-06-05 14:55:00,62.39,62.41,62.31,62.31,36777.0,45.3916,45.4062,45.3334,45.3334,36777.0
2017-06-05 15:00:00,62.32,62.34,62.24,62.29,162973.0,45.3407,45.3552,45.2825,45.3189,162973.0
2017-06-05 15:05:00,62.29,62.3,62.22,62.27,124855.0,45.3189,45.3261,45.2679,45.3043,124855.0
2017-06-05 15:10:00,62.28,62.31,62.26,62.3,52511.0,45.3116,45.3334,45.297,45.3261,52511.0
2017-06-05 15:15:00,62.29,62.37,62.26,62.3,66450.0,45.3189,45.3771,45.297,45.3261,66450.0
2017-06-05 15:20:00,62.3,62.31,62.27,62.28,47233.0,45.3261,45.3334,45.3043,45.3116,47233.0
2017-06-05 15:25:00,62.28,62.4,62.27,62.4,34693.0,45.3116,45.3989,45.3043,45.3989,34693.0
2017-06-05 15:30:00,62.4,62.41,62.36,62.4,43994.0,45.3989,45.4062,45.3698,45.3989,43994.0
2017-06-05 15:35:00,62.39,62.42,62.38,62.38,58508.0,45.3916,45.4134,45.3843,45.3843,58508.0
2017-06-05 15:40:00,62.38,62.38,62.23,62.3,62674.0,45.3843,45.3843,45.2752,45.3261,62674.0
2017-06-05 15:45:00,62.29,62.35,62.28,62.33,67584.0,45.3189,45.3625,45.3116,45.348,67584.0
2017-06-05 15:50:00,62.32,62.32,62.29,62.31,71351.0,45.3407,45.3407,45.3189,45.3334,71351.0
2017-06-05 15:55:00,62.31,62.42,62.27,62.4,368600.0,45.3334,45.4134,45.3043,45.3989,368600.0
2017-06-06 09:30:00,62.14,62.24,61.86,62.12,66628.0,45.2097,45.2825,45.006,45.1952,66628.0
2017-06-06 09:35:00,62.11,62.21,61.93,62.2,28875.0,45.1879,45.2607,45.0569,45.2534,28875.0
2017-06-06 09:40:00,62.18,62.23,62.05,62.16,14644.0,45.2388,45.2752,45.1442,45.2243,14644.0
2017-06-06 09:45:00,62.17,62.18,61.96,61.97,20132.0,45.2316,45.2388,45.0788,45.086,20132.0
2017-06-06 09:50:00,61.97,62.05,61.91,62.01,31368.0,45.086,45.1442,45.0424,45.1151,31368.0
2017-06-06 09:55:00,62.05,62.22,62.05,62.22,32726.0,45.1442,45.2679,45.1442,45.2679,32726.0
2017-06-06 10:00:00,62.21,62.21,62.07,62.15,14039.0,45.2607,45.2607,45.1588,45.217,14039.0
2017-06-06 10:05:00,62.18,62.18,62.0,62.02,21212.0,45.2388,45.2388,45.1079,45.1224,21212.0
2017-06-06 10:10:00,62.02,62.04,61.97,62.01,32194.0,45.1224,45.137,45.086,45.1151,32194.0
2017-06-06 10:15:00,62.01,62.05,62.0,62.05,25099.0,45.1151,45.1442,45.1079,45.1442,25099.0
2017-06-06 10:20:00,62.05,62.06,61.97,62.01,38602.0,45.1442,45.1515,45.086,45.1151,38602.0
2017-06-06 10:25:00,62.02,62.06,62.01,62.04,22054.0,45.1224,45.1515,45.1151,45.137,22054.0
2017-06-06 10:30:00,62.06,62.06,61.99,62.0,26359.0,45.1515,45.1515,45.1006,45.1079,26359.0
2017-06-06 10:35:00,62.02,62.04,61.96,62.03,15902.0,45.1224,45.137,45.0788,45.1297,15902.0
2017-06-06 10:40:00,62.02,62.07,61.97,62.01,24021.0,45.1224,45.1588,45.086,45.1151,24021.0
2017-06-06 10:45:00,62.0,62.09,62.0,62.09,23173.0,45.1079,45.1733,45.1079,45.1733,23173.0
2017-06-06 10:50:00,62.07,62.08,61.96,61.97,25319.0,45.1588,45.1661,45.0788,45.086,25319.0
2017-06-06 10:55:00,61.97,62.0,61.94,62.0,13807.0,45.086,45.1079,45.0642,45.1079,13807.0
2017-06-06 11:00:00,62.01,62.01,61.91,61.92,16068.0,45.1151,45.1151,45.0424,45.0497,16068.0
2017-06-06 11:05:00,61.92,61.97,61.91,61.95,14980.0,45.0497,45.086,45.0424,45.0715,14980.0
2017-06-06 11:10:00,61.94,61.97,61.92,61.95,22553.0,45.0642,45.086,45.0497,45.0715,22553.0
2017-06-06 11:15:00,61.95,61.96,61.9,61.95,13483.0,45.0715,45.0788,45.0351,45.0715,13483.0
2017-06-06 11:20:00,61.95,62.01,61.91,62.01,21150.0,45.0715,45.1151,45.0424,45.1151,21150.0
2017-06-06 11:25:00,62.01,62.09,62.0,62.04,12541.0,45.1151,45.1733,45.1079,45.137,12541.0
2017-06-06 11:30:00,62.05,62.14,62.05,62.12,20325.0,45.1442,45.2097,45.1442,45.1952,20325.0
2017-06-06 11:35:00,62.12,62.13,62.09,62.11,13781.0,45.1952,45.2024,45.1733,45.1879,13781.0
2017-06-06 11:40:00,62.12,62.12,61.99,62.0,19023.0,45.1952,45.1952,45.1006,45.1079,19023.0
2017-06-06 11:45:00,62.02,62.08,62.01,62.05,22808.0,45.1224,45.1661,45.1151,45.1442,22808.0
2017-06-06 11:50:00,62.06,62.09,62.0,62.02,9315.0,45.1515,45.1733,45.1079,45.1224,9315.0
2017-06-06 11:55:00,62.01,62.04,62.0,62.02,18716.0,45.1151,45.137,45.1079,45.1224,18716.0
2017-06-06 12:00:00,62.01,62.07,62.0,62.07,10886.0,45.1151,45.1588,45.1079,45.1588,10886.0
2017-06-06 12:05:00,62.07,62.12,62.07,62.1,12009.0,45.1588,45.1952,45.1588,45.1806,12009.0
2017-06-06 12:10:00,62.1,62.13,62.07,62.12,8078.0,45.1806,45.2024,45.1588,45.1952,8078.0
2017-06-06 12:15:00,62.11,62.17,62.1,62.15,13038.0,45.1879,45.2316,45.1806,45.217,13038.0
2017-06-06 12:20:00,62.16,62.17,62.13,62.13,9371.0,45.2243,45.2316,45.2024,45.2024,9371.0
2017-06-06 12:25:00,62.13,62.25,62.13,62.22,14109.0,45.2024,45.2898,45.2024,45.2679,14109.0
2017-06-06 12:30:00,62.22,62.23,62.17,62.19,7393.0,45.2679,45.2752,45.2316,45.2461,7393.0
2017-06-06 12:35:00,62.19,62.33,62.17,62.33,17276.0,45.2461,45.348,45.2316,45.348,17276.0
2017-06-06 12:40:00,62.33,62.52,62.33,62.51,34770.0,45.348,45.4862,45.348,45.4789,34770.0
2017-06-06 12:45:00,62.5,62.51,62.45,62.5,14935.0,45.4716,45.4789,45.4353,45.4716,14935.0
2017-06-06 12:50:00,62.5,62.53,62.45,62.48,19281.0,45.4716,45.4935,45.4353,45.4571,19281.0
2017-06-06 12:55:00,62.48,62.52,62.43,62.43,15451.0,45.4571,45.4862,45.4207,45.4207,15451.0
2017-06-06 13:00:00,62.44,62.48,62.42,62.46,13032.0,45.428,45.4571,45.4134,45.4425,13032.0
2017-06-06 13:05:00,62.46,62.49,62.45,62.49,16041.0,45.4425,45.4644,45.4353,45.4644,16041.0
2017-06-06 13:10:00,62.48,62.52,62.46,62.46,13250.0,45.4571,45.4862,45.4425,45.4425,13250.0
2017-06-06 13:15:00,62.47,62.52,62.47,62.49,6587.0,45.4498,45.4862,45.4498,45.4644,6587.0
2017-06-06 13:20:00,62.51,62.56,62.5,62.54,14869.0,45.4789,45.5153,45.4716,45.5007,14869.0
2017-06-06 13:25:00,62.51,62.52,62.46,62.5,8771.0,45.4789,45.4862,45.4425,45.4716,8771.0
2017-06-06 13:30:00,62.49,62.5,62.41,62.41,10204.0,45.4644,45.4716,45.4062,45.4062,10204.0
2017-06-06 13:35:00,62.44,62.46,62.42,62.45,8714.0,45.428,45.4425,45.4134,45.4353,8714.0
2017-06-06 13:40:00,62.44,62.46,62.41,62.41,7988.0,45.428,45.4425,45.4062,45.4062,7988.0
2017-06-06 13:45:00,62.39,62.43,62.35,62.36,10492.0,45.3916,45.4207,45.3625,45.3698,10492.0
2017-06-06 13:50:00,62.36,62.36,62.32,62.33,12327.0,45.3698,45.3698,45.3407,45.348,12327.0
2017-06-06 13:55:00,62.34,62.37,62.33,62.36,8739.0,45.3552,45.3771,45.348,45.3698,8739.0
2017-06-06 14:00:00,62.35,62.51,62.33,62.48,26779.0,45.3625,45.4789,45.348,45.4571,26779.0
2017-06-06 14:05:00,62.48,62.49,62.45,62.45,11329.0,45.4571,45.4644,45.4353,45.4353,11329.0
2017-06-06 14:10:00,62.46,62.54,62.45,62.47,67089.0,45.4425,45.5007,45.4353,45.4498,67089.0
2017-06-06 14:15:00,62.49,62.52,62.43,62.48,20947.0,45.4644,45.4862,45.4207,45.4571,20947.0
2017-06-06 14:20:00,62.48,62.54,62.47,62.47,40791.0,45.4571,45.5007,45.4498,45.4498,40791.0
2017-06-06 14:25:00,62.47,62.5,62.44,62.47,25938.0,45.4498,45.4716,45.428,45.4498,25938.0
2017-06-06 14:30:00,62.45,62.52,62.42,62.52,14184.0,45.4353,45.4862,45.4134,45.4862,14184.0
2017-06-06 14:35:00,62.5,62.55,62.42,62.44,16857.0,45.4716,45.508,45.4134,45.428,16857.0
2017-06-06 14:40:00,62.43,62.45,62.36,62.38,23754.0,45.4207,45.4353,45.3698,45.3843,23754.0
2017-06-06 14:45:00,62.38,62.39,62.33,62.37,25802.0,45.3843,45.3916,45.348,45.3771,25802.0
2017-06-06 14:50:00,62.37,62.39,62.33,62.37,16550.0,45.3771,45.3916,45.348,45.3771,16550.0
2017-06-06 14:55:00,62.39,62.43,62.37,62.38,26597.0,45.3916,45.4207,45.3771,45.3843,26597.0
2017-06-06 15:00:00,62.38,62.4,62.36,62.39,15825.0,45.3843,45.3989,45.3698,45.3916,15825.0
2017-06-06 15:05:00,62.39,62.39,62.29,62.29,29266.0,45.3916,45.3916,45.3189,45.3189,29266.0
2017-06-06 15:10:00,62.29,62.3,62.27,62.29,21911.0,45.3189,45.3261,45.3043,45.3189,21911.0
2017-06-06 15:15:00,62.29,62.3,62.19,62.23,26815.0,45.3189,45.3261,45.2461,45.2752,26815.0
2017-06-06 15:20:00,62.23,62.34,62.23,62.33,25060.0,45.2752,45.3552,45.2752,45.348,25060.0
2017-06-06 15:25:00,62.33,62.34,62.28,62.3,24640.0,45.348,45.3552,45.3116,45.3261,24640.0
2017-06-06 15:30:00,62.3,62.31,62.24,62.28,39113.0,45.3261,45.3334,45.2825,45.3116,39113.0
2017-06-06 15:35:00,62.27,62.28,62.22,62.24,48124.0,45.3043,45.3116,45.2679,45.2825,48124.0
2017-06-06 15:40:00,62.24,62.26,62.17,62.18,47415.0,45.2825,45.297,45.2316,45.2388,47415.0
2017-06-06 15:45:00,62.17,62.2,62.15,62.18,67402.0,45.2316,45.2534,45.217,45.2388,67402.0
2017-06-06 15:50:00,62.19,62.25,62.17,62.19,72694.0,45.2461,45.2898,45.2316,45.2461,72694.0
2017-06-06 15:55:00,62.18,62.34,62.17,62.29,195221.0,45.2388,45.3552,45.2316,45.3189,195221.0
2017-06-07 09:30:00,61.82,62.37,61.78,62.37,114604.0,44.9769,45.3771,44.9478,45.3771,114604.0
2017-06-07 09:35:00,62.4,62.48,62.28,62.28,23265.0,45.3989,45.4571,45.3116,45.3116,23265.0
2017-06-07 09:40:00,62.27,62.29,62.01,62.13,74552.0,45.3043,45.3189,45.1151,45.2024,74552.0
2017-06-07 09:45:00,62.14,62.22,62.09,62.18,29469.0,45.2097,45.2679,45.1733,45.2388,29469.0
2017-06-07 09:50:00,62.17,62.19,62.09,62.12,20519.0,45.2316,45.2461,45.1733,45.1952,20519.0
2017-06-07 09:55:00,62.12,62.33,62.12,62.3,19134.0,45.1952,45.348,45.1952,45.3261,19134.0
2017-06-07 10:00:00,62.3,62.33,62.13,62.15,16102.0,45.3261,45.348,45.2024,45.217,16102.0
2017-06-07 10:05:00,62.15,62.15,62.05,62.12,32978.0,45.217,45.217,45.1442,45.1952,32978.0
2017-06-07 10:10:00,62.12,62.25,62.1,62.23,19842.0,45.1952,45.2898,45.1806,45.2752,19842.0
2017-06-07 10:15:00,62.23,62.28,62.22,62.27,43836.0,45.2752,45.3116,45.2679,45.3043,43836.0
2017-06-07 10:20:00,62.28,62.33,62.23,62.27,32574.0,45.3116,45.348,45.2752,45.3043,32574.0
2017-06-07 10:25:00,62.27,62.33,62.17,62.26,100257.0,45.3043,45.348,45.2316,45.297,100257.0
2017-06-07 10:30:00,62.27,62.27,61.76,61.96,127908.0,45.3043,45.3043,44.9333,45.0788,127908.0
2017-06-07 10:35:00,61.94,62.03,61.86,61.88,42769.0,45.0642,45.1297,45.006,45.0206,42769.0
2017-06-07 10:40:00,61.87,61.94,61.85,61.87,72921.0,45.0133,45.0642,44.9987,45.0133,72921.0
2017-06-07 10:45:00,61.87,61.92,61.82,61.91,110984.0,45.0133,45.0497,44.9769,45.0424,110984.0
2017-06-07 10:50:00,61.91,62.06,61.87,62.06,31710.0,45.0424,45.1515,45.0133,45.1515,31710.0
2017-06-07 10:55:00,62.06,62.24,62.06,62.12,35189.0,45.1515,45.2825,45.1515,45.1952,35189.0
2017-06-07 11:00:00,62.11,62.14,62.01,62.1,33729.0,45.1879,45.2097,45.1151,45.1806,33729.0
2017-06-07 11:05:00,62.1,62.13,62.03,62.09,17975.0,45.1806,45.2024,45.1297,45.1733,17975.0
2017-06-07 11:10:00,62.1,62.15,61.94,62.13,121009.0,45.1806,45.217,45.0642,45.2024,121009.0
2017-06-07 11:15:00,62.13,62.3,62.08,62.24,43918.0,45.2024,45.3261,45.1661,45.2825,43918.0
2017-06-07 11:20:00,62.25,62.26,62.11,62.18,75535.0,45.2898,45.297,45.1879,45.2388,75535.0
2017-06-07 11:25:00,62.18,62.25,62.04,62.05,40863.0,45.2388,45.2898,45.137,45.1442,40863.0
2017-06-07 11:30:00,62.02,62.09,61.96,62.02,42801.0,45.1224,45.1733,45.0788,45.1224,42801.0
2017-06-07 11:35:00,62.0,62.02,61.96,61.97,51496.0,45.1079,45.1224,45.0788,45.086,51496.0
2017-06-07 11:40:00,61.97,61.98,61.79,61.8,45405.0,45.086,45.0933,44.9551,44.9624,45405.0
2017-06-07 11:45:00,61.81,61.88,61.77,61.86,27520.0,44.9696,45.0206,44.9405,45.006,27520.0
2017-06-07 11:50:00,61.86,61.88,61.83,61.85,20632.0,45.006,45.0206,44.9842,44.9987,20632.0
2017-06-07 11:55:00,61.86,61.86,61.6,61.64,34835.0,45.006,45.006,44.8169,44.846,34835.0
2017-06-07 12:00:00,61.63,61.68,61.59,61.59,29569.0,44.8387,44.8751,44.8096,44.8096,29569.0
2017-06-07 12:05:00,61.6,61.75,61.59,61.75,33033.0,44.8169,44.926,44.8096,44.926,33033.0
2017-06-07 12:10:00,61.75,61.77,61.72,61.77,13513.0,44.926,44.9405,44.9042,44.9405,13513.0
2017-06-07 12:15:00,61.77,61.86,61.75,61.83,29672.0,44.9405,45.006,44.926,44.9842,29672.0
2017-06-07 12:20:00,61.83,61.84,61.75,61.76,22942.0,44.9842,44.9915,44.926,44.9333,22942.0
2017-06-07 12:25:00,61.77,61.86,61.75,61.85,22702.0,44.9405,45.006,44.926,44.9987,22702.0
2017-06-07 12:30:00,61.84,61.85,61.76,61.79,24523.0,44.9915,44.9987,44.9333,44.9551,24523.0
2017-06-07 12:35:00,61.79,61.81,61.72,61.79,15400.0,44.9551,44.9696,44.9042,44.9551,15400.0
2017-06-07 12:40:00,61.79,61.8,61.72,61.73,14133.0,44.9551,44.9624,44.9042,44.9114,14133.0
2017-06-07 12:45:00,61.74,61.75,61.68,61.7,59497.0,44.9187,44.926,44.8751,44.8896,59497.0
2017-06-07 12:50:00,61.7,61.73,61.66,61.66,37865.0,44.8896,44.9114,44.8605,44.8605,37865.0
2017-06-07 12:55:00,61.67,61.77,61.66,61.75,57681.0,44.8678,44.9405,44.8605,44.926,57681.0
2017-06-07 13:00:00,61.75,61.84,61.75,61.81,13777.0,44.926,44.9915,44.926,44.9696,13777.0
2017-06-07 13:05:00,61.82,61.86,61.79,61.85,19187.0,44.9769,45.006,44.9551,44.9987,19187.0
2017-06-07 13:10:00,61.82,61.94,61.82,61.94,20399.0,44.9769,45.0642,44.9769,45.0642,20399.0
2017-06-07 13:15:00,61.94,61.95,61.79,61.84,54986.0,45.0642,45.0715,44.9551,44.9915,54986.0
2017-06-07 13:20:00,61.82,61.9,61.8,61.9,19711.0,44.9769,45.0351,44.9624,45.0351,19711.0
2017-06-07 13:25:00,61.9,61.93,61.87,61.9,17704.0,45.0351,45.0569,45.0133,45.0351,17704.0
2017-06-07 13:30:00,61.91,61.95,61.9,61.93,21581.0,45.0424,45.0715,45.0351,45.0569,21581.0
2017-06-07 13:35:00,61.94,61.94,61.82,61.83,28523.0,45.0642,45.0642,44.9769,44.9842,28523.0
2017-06-07 13:40:00,61.84,61.84,61.7,61.75,18256.0,44.9915,44.9915,44.8896,44.926,18256.0
2017-06-07 13:45:00,61.75,61.88,61.75,61.87,23434.0,44.926,45.0206,44.926,45.0133,23434.0
2017-06-07 13:50:00,61.88,61.92,61.85,61.91,15790.0,45.0206,45.0497,44.9987,45.0424,15790.0
2017-06-07 13:55:00,61.91,61.99,61.9,61.95,27526.0,45.0424,45.1006,45.0351,45.0715,27526.0
2017-06-07 14:00:00,61.96,61.97,61.92,61.95,13053.0,45.0788,45.086,45.0497,45.0715,13053.0
2017-06-07 14:05:00,61.96,61.99,61.91,61.97,18859.0,45.0788,45.1006,45.0424,45.086,18859.0
2017-06-07 14:10:00,61.97,62.06,61.96,62.05,25537.0,45.086,45.1515,45.0788,45.1442,25537.0
2017-06-07 14:15:00,62.05,62.08,62.04,62.08,18206.0,45.1442,45.1661,45.137,45.1661,18206.0
2017-06-07 14:20:00,62.08,62.09,62.01,62.06,16156.0,45.1661,45.1733,45.1151,45.1515,16156.0
2017-06-07 14:25:00,62.06,62.08,61.99,62.08,18087.0,45.1515,45.1661,45.1006,45.1661,18087.0
2017-06-07 14:30:00,62.09,62.14,62.06,62.13,25105.0,45.1733,45.2097,45.1515,45.2024,25105.0
2017-06-07 14:35:00,62.13,62.15,62.1,62.12,22173.0,45.2024,45.217,45.1806,45.1952,22173.0
2017-06-07 14:40:00,62.12,62.13,62.02,62.07,35082.0,45.1952,45.2024,45.1224,45.1588,35082.0
2017-06-07 14:45:00,62.08,62.22,62.08,62.19,22509.0,45.1661,45.2679,45.1661,45.2461,22509.0
2017-06-07 14:50:00,62.19,62.21,62.05,62.06,23752.0,45.2461,45.2607,45.1442,45.1515,23752.0
2017-06-07 14:55:00,62.07,62.09,62.02,62.07,20064.0,45.1588,45.1733,45.1224,45.1588,20064.0
2017-06-07 15:00:00,62.06,62.07,62.0,62.03,20477.0,45.1515,45.1588,45.1079,45.1297,20477.0
2017-06-07 15:05:00,62.03,62.08,62.01,62.08,19367.0,45.1297,45.1661,45.1151,45.1661,19367.0
2017-06-07 15:10:00,62.08,62.16,62.06,62.16,27416.0,45.1661,45.2243,45.1515,45.2243,27416.0
2017-06-07 15:15:00,62.15,62.2,62.15,62.18,29209.0,45.217,45.2534,45.217,45.2388,29209.0
2017-06-07 15:20:00,62.19,62.3,62.19,62.3,32136.0,45.2461,45.3261,45.2461,45.3261,32136.0
2017-06-07 15:25:00,62.3,62.45,62.29,62.44,65546.0,45.3261,45.4353,45.3189,45.428,65546.0
2017-06-07 15:30:00,62.44,62.46,62.42,62.44,84875.0,45.428,45.4425,45.4134,45.428,84875.0
2017-06-07 15:35:00,62.44,62.45,62.29,62.35,79162.0,45.428,45.4353,45.3189,45.3625,79162.0
2017-06-07 15:40:00,62.34,62.43,62.33,62.42,70281.0,45.3552,45.4207,45.348,45.4134,70281.0
2017-06-07 15:45:00,62.42,62.45,62.4,62.41,109897.0,45.4134,45.4353,45.3989,45.4062,109897.0
2017-06-07 15:50:00,62.41,62.41,62.32,62.36,106555.0,45.4062,45.4062,45.3407,45.3698,106555.0
2017-06-07 15:55:00,62.36,62.36,62.28,62.3,250354.0,45.3698,45.3698,45.3116,45.3261,250354.0
2017-06-08 09:30:00,62.17,62.46,62.17,62.37,50698.0,45.2316,45.4425,45.2316,45.3771,50698.0
2017-06-08 09:35:00,62.27,62.66,62.27,62.65,36141.0,45.3043,45.588,45.3043,45.5808,36141.0
2017-06-08 09:40:00,62.65,62.85,62.53,62.84,31052.0,45.5808,45.7263,45.4935,45.719,31052.0
2017-06-08 09:45:00,62.83,62.92,62.73,62.75,37153.0,45.7117,45.7772,45.639,45.6535,37153.0
2017-06-08 09:50:00,62.75,62.75,62.48,62.63,20428.0,45.6535,45.6535,45.4571,45.5662,20428.0
2017-06-08 09:55:00,62.63,62.81,62.63,62.8,20137.0,45.5662,45.6972,45.5662,45.6899,20137.0
2017-06-08 10:00:00,62.81,62.89,62.76,62.79,57169.0,45.6972,45.7554,45.6608,45.6826,57169.0
2017-06-08 10:05:00,62.8,62.9,62.74,62.86,46352.0,45.6899,45.7627,45.6463,45.7336,46352.0
2017-06-08 10:10:00,62.86,62.94,62.72,62.94,47499.0,45.7336,45.7918,45.6317,45.7918,47499.0
2017-06-08 10:15:00,62.94,63.21,62.94,63.2,65551.0,45.7918,45.9882,45.7918,45.9809,65551.0
2017-06-08 10:20:00,63.21,63.32,63.14,63.16,82428.0,45.9882,46.0682,45.9373,45.9518,82428.0
2017-06-08 10:25:00,63.14,63.21,63.0,63.21,93276.0,45.9373,45.9882,45.8354,45.9882,93276.0
2017-06-08 10:30:00,63.2,63.26,63.04,63.08,101435.0,45.9809,46.0246,45.8645,45.8936,101435.0
2017-06-08 10:35:00,63.08,63.22,63.06,63.22,19615.0,45.8936,45.9955,45.8791,45.9955,19615.0
2017-06-08 10:40:00,63.22,63.4,63.18,63.21,56181.0,45.9955,46.1264,45.9664,45.9882,56181.0
2017-06-08 10:45:00,63.22,63.37,63.21,63.31,22523.0,45.9955,46.1046,45.9882,46.061,22523.0
2017-06-08 10:50:00,63.31,63.33,63.21,63.29,25442.0,46.061,46.0755,45.9882,46.0464,25442.0
2017-06-08 10:55:00,63.27,63.27,63.12,63.14,29655.0,46.0319,46.0319,45.9227,45.9373,29655.0
2017-06-08 11:00:00,63.12,63.21,63.07,63.2,19466.0,45.9227,45.9882,45.8863,45.9809,19466.0
2017-06-08 11:05:00,63.18,63.21,63.07,63.07,11241.0,45.9664,45.9882,45.8863,45.8863,11241.0
2017-06-08 11:10:00,63.09,63.15,63.03,63.1,88333.0,45.9009,45.9445,45.8572,45.9082,88333.0
2017-06-08 11:15:00,63.1,63.11,62.94,62.94,21768.0,45.9082,45.9154,45.7918,45.7918,21768.0
2017-06-08 11:20:00,62.94,63.06,62.93,63.02,17680.0,45.7918,45.8791,45.7845,45.85,17680.0
2017-06-08 11:25:00,63.03,63.03,62.89,62.93,52821.0,45.8572,45.8572,45.7554,45.7845,52821.0
2017-06-08 11:30:00,62.92,63.0,62.92,62.99,21059.0,45.7772,45.8354,45.7772,45.8281,21059.0
2017-06-08 11:35:00,63.0,63.05,62.99,63.02,27670.0,45.8354,45.8718,45.8281,45.85,27670.0
2017-06-08 11:40:00,63.02,63.21,63.02,63.2,27991.0,45.85,45.9882,45.85,45.9809,27991.0
2017-06-08 11:45:00,63.2,63.22,63.16,63.21,52339.0,45.9809,45.9955,45.9518,45.9882,52339.0
2017-06-08 11:50:00,63.21,63.23,63.11,63.17,22254.0,45.9882,46.0028,45.9154,45.9591,22254.0
2017-06-08 11:55:00,63.17,63.22,63.15,63.21,25713.0,45.9591,45.9955,45.9445,45.9882,25713.0
2017-06-08 12:00:00,63.22,63.23,63.15,63.18,36776.0,45.9955,46.0028,45.9445,45.9664,36776.0
2017-06-08 12:05:00,63.18,63.27,63.18,63.26,35986.0,45.9664,46.0319,45.9664,46.0246,35986.0
2017-06-08 12:10:00,63.25,63.37,63.24,63.37,34419.0,46.0173,46.1046,46.01,46.1046,34419.0
2017-06-08 12:15:00,63.35,63.52,63.35,63.49,46552.0,46.0901,46.2137,46.0901,46.1919,46552.0
2017-06-08 12:20:00,63.52,63.61,63.51,63.56,80250.0,46.2137,46.2792,46.2065,46.2428,80250.0
2017-06-08 12:25:00,63.58,63.63,63.49,63.52,37969.0,46.2574,46.2938,46.1919,46.2137,37969.0
2017-06-08 12:30:00,63.5,63.7,63.48,63.57,62672.0,46.1992,46.3447,46.1846,46.2501,62672.0
2017-06-08 12:35:00,63.56,63.7,63.56,63.69,34187.0,46.2428,46.3447,46.2428,46.3374,34187.0
2017-06-08 12:40:00,63.69,63.72,63.67,63.72,28467.0,46.3374,46.3592,46.3229,46.3592,28467.0
2017-06-08 12:45:00,63.72,63.83,63.71,63.83,55640.0,46.3592,46.4393,46.352,46.4393,55640.0
2017-06-08 12:50:00,63.83,63.88,63.82,63.88,40474.0,46.4393,46.4757,46.432,46.4757,40474.0
2017-06-08 12:55:00,63.88,64.12,63.87,64.12,138902.0,46.4757,46.6503,46.4684,46.6503,138902.0
2017-06-08 13:00:00,64.12,64.15,63.87,63.89,61149.0,46.6503,46.6721,46.4684,46.4829,61149.0
2017-06-08 13:05:00,63.89,63.95,63.86,63.87,54999.0,46.4829,46.5266,46.4611,46.4684,54999.0
2017-06-08 13:10:00,63.86,63.99,63.84,63.98,44436.0,46.4611,46.5557,46.4466,46.5484,44436.0
2017-06-08 13:15:00,63.98,64.01,63.9,63.9,51301.0,46.5484,46.5702,46.4902,46.4902,51301.0
2017-06-08 13:20:00,63.9,63.9,63.71,63.73,56761.0,46.4902,46.4902,46.352,46.3665,56761.0
2017-06-08 13:25:00,63.73,63.77,63.66,63.73,30117.0,46.3665,46.3956,46.3156,46.3665,30117.0
2017-06-08 13:30:00,63.72,63.75,63.7,63.74,40436.0,46.3592,46.3811,46.3447,46.3738,40436.0
2017-06-08 13:35:00,63.74,63.75,63.66,63.66,31171.0,46.3738,46.3811,46.3156,46.3156,31171.0
2017-06-08 13:40:00,63.67,63.67,63.58,63.61,31545.0,46.3229,46.3229,46.2574,46.2792,31545.0
2017-06-08 13:45:00,63.6,63.67,63.59,63.66,23868.0,46.2719,46.3229,46.2647,46.3156,23868.0
2017-06-08 13:50:00,63.66,63.75,63.65,63.73,25931.0,46.3156,46.3811,46.3083,46.3665,25931.0
2017-06-08 13:55:00,63.73,63.78,63.73,63.74,25795.0,46.3665,46.4029,46.3665,46.3738,25795.0
2017-06-08 14:00:00,63.74,63.78,63.69,63.73,33338.0,46.3738,46.4029,46.3374,46.3665,33338.0
2017-06-08 14:05:00,63.73,63.73,63.58,63.61,30042.0,46.3665,46.3665,46.2574,46.2792,30042.0
2017-06-08 14:10:00,63.61,63.66,63.59,63.64,25428.0,46.2792,46.3156,46.2647,46.301,25428.0
2017-06-08 14:15:00,63.63,63.66,63.6,63.63,24202.0,46.2938,46.3156,46.2719,46.2938,24202.0
2017-06-08 14:20:00,63.63,63.66,63.55,63.55,33120.0,46.2938,46.3156,46.2356,46.2356,33120.0
2017-06-08 14:25:00,63.54,63.55,63.47,63.54,41651.0,46.2283,46.2356,46.1774,46.2283,41651.0
2017-06-08 14:30:00,63.54,63.6,63.52,63.55,50137.0,46.2283,46.2719,46.2137,46.2356,50137.0
2017-06-08 14:35:00,63.55,63.67,63.55,63.66,28372.0,46.2356,46.3229,46.2356,46.3156,28372.0
2017-06-08 14:40:00,63.67,63.67,63.55,63.6,29233.0,46.3229,46.3229,46.2356,46.2719,29233.0
2017-06-08 14:45:00,63.6,63.61,63.5,63.5,31532.0,46.2719,46.2792,46.1992,46.1992,31532.0
2017-06-08 14:50:00,63.51,63.52,63.44,63.47,30709.0,46.2065,46.2137,46.1555,46.1774,30709.0
2017-06-08 14:55:00,63.46,63.57,63.46,63.52,36701.0,46.1701,46.2501,46.1701,46.2137,36701.0
2017-06-08 15:00:00,63.53,63.59,63.5,63.59,31169.0,46.221,46.2647,46.1992,46.2647,31169.0
2017-06-08 15:05:00,63.58,63.59,63.5,63.52,39284.0,46.2574,46.2647,46.1992,46.2137,39284.0
2017-06-08 15:10:00,63.51,63.52,63.5,63.5,46344.0,46.2065,46.2137,46.1992,46.1992,46344.0
2017-06-08 15:15:00,63.5,63.52,63.43,63.46,48881.0,46.1992,46.2137,46.1483,46.1701,48881.0
2017-06-08 15:20:00,63.46,63.5,63.45,63.49,38099.0,46.1701,46.1992,46.1628,46.1919,38099.0
2017-06-08 15:25:00,63.49,63.53,63.46,63.48,43733.0,46.1919,46.221,46.1701,46.1846,43733.0
2017-06-08 15:30:00,63.48,63.5,63.44,63.44,45466.0,46.1846,46.1992,46.1555,46.1555,45466.0
2017-06-08 15:35:00,63.45,63.48,63.35,63.36,57614.0,46.1628,46.1846,46.0901,46.0973,57614.0
2017-06-08 15:40:00,63.36,63.37,63.24,63.25,67241.0,46.0973,46.1046,46.01,46.0173,67241.0
2017-06-08 15:45:00,63.23,63.33,63.22,63.3,72236.0,46.0028,46.0755,45.9955,46.0537,72236.0
2017-06-08 15:50:00,63.31,63.32,63.25,63.26,116040.0,46.061,46.0682,46.0173,46.0246,116040.0
2017-06-08 15:55:00,63.25,63.26,63.14,63.19,407460.0,46.0173,46.0246,45.9373,45.9736,407460.0
2017-06-09 09:30:00,63.02,63.31,62.88,63.21,79677.0,45.85,46.061,45.7481,45.9882,79677.0
2017-06-09 09:35:00,63.23,63.29,63.1,63.13,21829.0,46.0028,46.0464,45.9082,45.93,21829.0
2017-06-09 09:40:00,63.14,63.21,63.03,63.17,28940.0,45.9373,45.9882,45.8572,45.9591,28940.0
2017-06-09 09:45:00,63.12,63.15,62.95,63.13,29128.0,45.9227,45.9445,45.799,45.93,29128.0
2017-06-09 09:50:00,63.16,63.25,63.0,63.24,13844.0,45.9518,46.0173,45.8354,46.01,13844.0
2017-06-09 09:55:00,63.25,63.4,63.2,63.29,43581.0,46.0173,46.1264,45.9809,46.0464,43581.0
2017-06-09 10:00:00,63.28,63.31,63.15,63.19,21437.0,46.0391,46.061,45.9445,45.9736,21437.0
2017-06-09 10:05:00,63.21,63.43,63.17,63.41,26144.0,45.9882,46.1483,45.9591,46.1337,26144.0
2017-06-09 10:10:00,63.4,63.42,63.31,63.34,20880.0,46.1264,46.141,46.061,46.0828,20880.0
2017-06-09 10:15:00,63.32,63.41,63.27,63.4,43955.0,46.0682,46.1337,46.0319,46.1264,43955.0
2017-06-09 10:20:00,63.4,63.56,63.39,63.46,40386.0,46.1264,46.2428,46.1192,46.1701,40386.0
2017-06-09 10:25:00,63.48,63.64,63.47,63.64,35058.0,46.1846,46.301,46.1774,46.301,35058.0
2017-06-09 10:30:00,63.61,63.75,63.6,63.73,32036.0,46.2792,46.3811,46.2719,46.3665,32036.0
2017-06-09 10:35:00,63.71,63.8,63.71,63.78,20681.0,46.352,46.4175,46.352,46.4029,20681.0
2017-06-09 10:40:00,63.79,63.85,63.71,63.79,31075.0,46.4102,46.4538,46.352,46.4102,31075.0
2017-06-09 10:45:00,63.81,64.1,63.81,64.07,66054.0,46.4247,46.6357,46.4247,46.6139,66054.0
2017-06-09 10:50:00,64.04,64.29,64.04,64.29,102163.0,46.5921,46.7739,46.5921,46.7739,102163.0
2017-06-09 10:55:00,64.3,64.37,64.14,64.3,66444.0,46.7812,46.8322,46.6648,46.7812,66444.0
2017-06-09 11:00:00,64.29,64.36,64.26,64.36,55610.0,46.7739,46.8249,46.7521,46.8249,55610.0
2017-06-09 11:05:00,64.36,64.5,64.33,64.36,47238.0,46.8249,46.9267,46.8031,46.8249,47238.0
2017-06-09 11:10:00,64.37,64.47,64.34,64.44,27722.0,46.8322,46.9049,46.8103,46.8831,27722.0
2017-06-09 11:15:00,64.44,64.59,64.44,64.55,76624.0,46.8831,46.9922,46.8831,46.9631,76624.0
2017-06-09 11:20:00,64.55,64.61,64.51,64.58,91536.0,46.9631,47.0068,46.934,46.9849,91536.0
2017-06-09 11:25:00,64.59,64.63,64.51,64.6,32871.0,46.9922,47.0213,46.934,46.9995,32871.0
2017-06-09 11:30:00,64.59,64.63,64.51,64.54,61179.0,46.9922,47.0213,46.934,46.9558,61179.0
2017-06-09 11:35:00,64.54,64.59,64.5,64.54,38210.0,46.9558,46.9922,46.9267,46.9558,38210.0
2017-06-09 11:40:00,64.54,64.65,64.48,64.6,85672.0,46.9558,47.0359,46.9122,46.9995,85672.0
2017-06-09 11:45:00,64.61,64.76,64.59,64.76,57637.0,47.0068,47.1159,46.9922,47.1159,57637.0
2017-06-09 11:50:00,64.74,64.79,64.69,64.71,34053.0,47.1013,47.1377,47.065,47.0795,34053.0
2017-06-09 11:55:00,64.73,64.85,64.72,64.82,39482.0,47.0941,47.1814,47.0868,47.1595,39482.0
2017-06-09 12:00:00,64.82,64.91,64.81,64.89,101324.0,47.1595,47.225,47.1523,47.2105,101324.0
2017-06-09 12:05:00,64.89,64.93,64.82,64.88,79622.0,47.2105,47.2396,47.1595,47.2032,79622.0
2017-06-09 12:10:00,64.89,65.08,64.88,65.02,94686.0,47.2105,47.3487,47.2032,47.3051,94686.0
2017-06-09 12:15:00,65.02,65.06,65.0,65.02,41276.0,47.3051,47.3342,47.2905,47.3051,41276.0
2017-06-09 12:20:00,65.03,65.19,65.0,65.16,71305.0,47.3123,47.4287,47.2905,47.4069,71305.0
2017-06-09 12:25:00,65.17,65.2,65.15,65.19,194725.0,47.4142,47.436,47.3996,47.4287,194725.0
2017-06-09 12:30:00,65.19,65.21,65.06,65.09,78432.0,47.4287,47.4433,47.3342,47.356,78432.0
2017-06-09 12:35:00,65.09,65.17,65.06,65.13,70845.0,47.356,47.4142,47.3342,47.3851,70845.0
2017-06-09 12:40:00,65.14,65.18,65.07,65.09,46058.0,47.3924,47.4215,47.3414,47.356,46058.0
2017-06-09 12:45:00,65.1,65.2,65.09,65.13,41983.0,47.3633,47.436,47.356,47.3851,41983.0
2017-06-09 12:50:00,65.12,65.24,65.08,65.21,51545.0,47.3778,47.4651,47.3487,47.4433,51545.0
2017-06-09 12:55:00,65.21,65.25,65.13,65.24,56624.0,47.4433,47.4724,47.3851,47.4651,56624.0
2017-06-09 13:00:00,65.24,65.38,65.23,65.34,67278.0,47.4651,47.567,47.4578,47.5379,67278.0
2017-06-09 13:05:00,65.33,65.41,65.25,65.35,55983.0,47.5306,47.5888,47.4724,47.5451,55983.0
2017-06-09 13:10:00,65.36,65.4,65.33,65.36,37120.0,47.5524,47.5815,47.5306,47.5524,37120.0
2017-06-09 13:15:00,65.34,65.38,65.18,65.22,41898.0,47.5379,47.567,47.4215,47.4506,41898.0
2017-06-09 13:20:00,65.22,65.22,65.12,65.17,26631.0,47.4506,47.4506,47.3778,47.4142,26631.0
2017-06-09 13:25:00,65.16,65.24,65.15,65.23,59722.0,47.4069,47.4651,47.3996,47.4578,59722.0
2017-06-09 13:30:00,65.23,65.26,65.18,65.24,38904.0,47.4578,47.4797,47.4215,47.4651,38904.0
2017-06-09 13:35:00,65.24,65.33,65.21,65.28,33917.0,47.4651,47.5306,47.4433,47.4942,33917.0
2017-06-09 13:40:00,65.26,65.32,65.24,65.29,26763.0,47.4797,47.5233,47.4651,47.5015,26763.0
2017-06-09 13:45:00,65.3,65.35,65.25,65.3,28011.0,47.5088,47.5451,47.4724,47.5088,28011.0
2017-06-09 13:50:00,65.29,65.37,65.29,65.37,33404.0,47.5015,47.5597,47.5015,47.5597,33404.0
2017-06-09 13:55:00,65.37,65.43,65.37,65.39,56520.0,47.5597,47.6034,47.5597,47.5743,56520.0
2017-06-09 14:00:00,65.4,65.41,65.3,65.37,31968.0,47.5815,47.5888,47.5088,47.5597,31968.0
2017-06-09 14:05:00,65.36,65.48,65.36,65.47,30005.0,47.5524,47.6397,47.5524,47.6325,30005.0
2017-06-09 14:10:00,65.47,65.66,65.46,65.64,60307.0,47.6325,47.7707,47.6252,47.7561,60307.0
2017-06-09 14:15:00,65.65,65.76,65.56,65.56,52104.0,47.7634,47.8434,47.6979,47.6979,52104.0
2017-06-09 14:20:00,65.56,65.63,65.51,65.59,36605.0,47.6979,47.7489,47.6616,47.7198,36605.0
2017-06-09 14:25:00,65.59,65.6,65.51,65.57,25508.0,47.7198,47.727,47.6616,47.7052,25508.0
2017-06-09 14:30:00,65.55,65.59,65.51,65.53,45173.0,47.6907,47.7198,47.6616,47.6761,45173.0
2017-06-09 14:35:00,65.53,65.56,65.37,65.4,59759.0,47.6761,47.6979,47.5597,47.5815,59759.0
2017-06-09 14:40:00,65.4,65.46,65.38,65.44,49543.0,47.5815,47.6252,47.567,47.6106,49543.0
2017-06-09 14:45:00,65.41,65.45,65.37,65.4,100138.0,47.5888,47.6179,47.5597,47.5815,100138.0
2017-06-09 14:50:00,65.39,65.45,65.14,65.2,87717.0,47.5743,47.6179,47.3924,47.436,87717.0
2017-06-09 14:55:00,65.2,65.21,65.02,65.1,117013.0,47.436,47.4433,47.3051,47.3633,117013.0
2017-06-09 15:00:00,65.11,65.26,65.07,65.17,82481.0,47.3705,47.4797,47.3414,47.4142,82481.0
2017-06-09 15:05:00,65.18,65.23,65.08,65.12,83489.0,47.4215,47.4578,47.3487,47.3778,83489.0
2017-06-09 15:10:00,65.1,65.24,65.1,65.23,35368.0,47.3633,47.4651,47.3633,47.4578,35368.0
2017-06-09 15:15:00,65.24,65.31,65.12,65.27,42890.0,47.4651,47.516,47.3778,47.4869,42890.0
2017-06-09 15:20:00,65.25,65.45,65.24,65.42,61313.0,47.4724,47.6179,47.4651,47.5961,61313.0
2017-06-09 15:25:00,65.42,65.46,65.37,65.42,40464.0,47.5961,47.6252,47.5597,47.5961,40464.0
2017-06-09 15:30:00,65.42,65.42,65.16,65.23,117423.0,47.5961,47.5961,47.4069,47.4578,117423.0
2017-06-09 15:35:00,65.24,65.32,65.2,65.27,80969.0,47.4651,47.5233,47.436,47.4869,80969.0
2017-06-09 15:40:00,65.28,65.28,65.13,65.21,100051.0,47.4942,47.4942,47.3851,47.4433,100051.0
2017-06-09 15:45:00,65.21,65.29,65.14,65.28,143595.0,47.4433,47.5015,47.3924,47.4942,143595.0
2017-06-09 15:50:00,65.28,65.36,65.27,65.33,140383.0,47.4942,47.5524,47.4869,47.5306,140383.0
2017-06-09 15:55:00,65.32,65.34,65.19,65.26,294563.0,47.5233,47.5379,47.4287,47.4797,294563.0
2017-06-12 09:30:00,65.55,65.98,65.55,65.83,117358.0,47.6907,48.0035,47.6907,47.8944,117358.0
2017-06-12 09:35:00,65.88,66.42,65.86,66.41,112892.0,47.9307,48.3236,47.9162,48.3163,112892.0
2017-06-12 09:40:00,66.4,66.4,66.06,66.22,95949.0,48.3091,48.3091,48.0617,48.1781,95949.0
2017-06-12 09:45:00,66.28,66.3,66.08,66.14,114933.0,48.2218,48.2363,48.0763,48.1199,114933.0
2017-06-12 09:50:00,66.15,66.3,66.09,66.26,114001.0,48.1272,48.2363,48.0835,48.2072,114001.0
2017-06-12 09:55:00,66.25,66.37,66.16,66.27,97016.0,48.1999,48.2872,48.1345,48.2145,97016.0
2017-06-12 10:00:00,66.29,66.46,66.21,66.45,95475.0,48.229,48.3527,48.1708,48.3454,95475.0
2017-06-12 10:05:00,66.45,66.79,66.45,66.76,239938.0,48.3454,48.5928,48.3454,48.571,239938.0
2017-06-12 10:10:00,66.76,66.83,66.61,66.66,159201.0,48.571,48.6219,48.4619,48.4982,159201.0
2017-06-12 10:15:00,66.65,66.71,66.41,66.49,171314.0,48.491,48.5346,48.3163,48.3746,171314.0
2017-06-12 10:20:00,66.48,66.59,66.29,66.55,86673.0,48.3673,48.4473,48.229,48.4182,86673.0
2017-06-12 10:25:00,66.55,66.69,66.49,66.68,63423.0,48.4182,48.5201,48.3746,48.5128,63423.0
2017-06-12 10:30:00,66.68,66.68,66.54,66.61,61178.0,48.5128,48.5128,48.4109,48.4619,61178.0
2017-06-12 10:35:00,66.63,66.66,66.52,66.61,85613.0,48.4764,48.4982,48.3964,48.4619,85613.0
2017-06-12 10:40:00,66.6,66.73,66.6,66.69,72231.0,48.4546,48.5492,48.4546,48.5201,72231.0
2017-06-12 10:45:00,66.7,66.73,66.55,66.7,68791.0,48.5273,48.5492,48.4182,48.5273,68791.0
2017-06-12 10:50:00,66.71,66.71,66.32,66.46,83245.0,48.5346,48.5346,48.2509,48.3527,83245.0
2017-06-12 10:55:00,66.47,66.52,66.32,66.35,51859.0,48.36,48.3964,48.2509,48.2727,51859.0
2017-06-12 11:00:00,66.35,66.58,66.34,66.49,63917.0,48.2727,48.44,48.2654,48.3746,63917.0
2017-06-12 11:05:00,66.5,66.51,66.3,66.33,71722.0,48.3818,48.3891,48.2363,48.2581,71722.0
2017-06-12 11:10:00,66.35,66.41,66.23,66.25,42780.0,48.2727,48.3163,48.1854,48.1999,42780.0
2017-06-12 11:15:00,66.25,66.34,66.11,66.11,49935.0,48.1999,48.2654,48.0981,48.0981,49935.0
2017-06-12 11:20:00,66.12,66.13,65.97,66.02,70853.0,48.1054,48.1126,47.9962,48.0326,70853.0
2017-06-12 11:25:00,66.02,66.05,65.91,65.94,46206.0,48.0326,48.0544,47.9526,47.9744,46206.0
2017-06-12 11:30:00,65.92,66.06,65.92,65.95,43881.0,47.9599,48.0617,47.9599,47.9817,43881.0
2017-06-12 11:35:00,65.94,65.95,65.81,65.83,45965.0,47.9744,47.9817,47.8798,47.8944,45965.0
2017-06-12 11:40:00,65.84,65.85,65.73,65.75,43296.0,47.9016,47.9089,47.8216,47.8362,43296.0
2017-06-12 11:45:00,65.76,65.83,65.72,65.72,35734.0,47.8434,47.8944,47.8143,47.8143,35734.0
2017-06-12 11:50:00,65.72,65.75,65.71,65.73,57257.0,47.8143,47.8362,47.8071,47.8216,57257.0
2017-06-12 11:55:00,65.74,65.75,65.63,65.65,60723.0,47.8289,47.8362,47.7489,47.7634,60723.0
2017-06-12 12:00:00,65.65,65.74,65.63,65.72,37323.0,47.7634,47.8289,47.7489,47.8143,37323.0
2017-06-12 12:05:00,65.71,65.78,65.62,65.63,45419.0,47.8071,47.858,47.7416,47.7489,45419.0
2017-06-12 12:10:00,65.62,65.65,65.58,65.64,32433.0,47.7416,47.7634,47.7125,47.7561,32433.0
2017-06-12 12:15:00,65.66,65.74,65.6,65.6,37818.0,47.7707,47.8289,47.727,47.727,37818.0
2017-06-12 12:20:00,65.61,65.81,65.61,65.74,27326.0,47.7343,47.8798,47.7343,47.8289,27326.0
2017-06-12 12:25:00,65.75,65.9,65.74,65.88,30567.0,47.8362,47.9453,47.8289,47.9307,30567.0
2017-06-12 12:30:00,65.88,65.95,65.85,65.94,24898.0,47.9307,47.9817,47.9089,47.9744,24898.0
2017-06-12 12:35:00,65.95,65.99,65.9,65.9,22694.0,47.9817,48.0108,47.9453,47.9453,22694.0
2017-06-12 12:40:00,65.89,66.01,65.84,65.92,53089.0,47.938,48.0253,47.9016,47.9599,53089.0
2017-06-12 12:45:00,65.9,65.9,65.82,65.82,37718.0,47.9453,47.9453,47.8871,47.8871,37718.0
2017-06-12 12:50:00,65.82,65.96,65.78,65.94,33548.0,47.8871,47.989,47.858,47.9744,33548.0
2017-06-12 12:55:00,65.95,66.06,65.9,65.94,39997.0,47.9817,48.0617,47.9453,47.9744,39997.0
2017-06-12 13:00:00,65.96,66.13,65.94,66.12,29684.0,47.989,48.1126,47.9744,48.1054,29684.0
2017-06-12 13:05:00,66.12,66.2,66.08,66.17,32446.0,48.1054,48.1636,48.0763,48.1417,32446.0
2017-06-12 13:10:00,66.16,66.25,66.11,66.25,23789.0,48.1345,48.1999,48.0981,48.1999,23789.0
2017-06-12 13:15:00,66.25,66.32,66.21,66.29,31170.0,48.1999,48.2509,48.1708,48.229,31170.0
2017-06-12 13:20:00,66.28,66.33,66.27,66.31,23633.0,48.2218,48.2581,48.2145,48.2436,23633.0
2017-06-12 13:25:00,66.31,66.39,66.28,66.32,32807.0,48.2436,48.3018,48.2218,48.2509,32807.0
2017-06-12 13:30:00,66.33,66.33,66.2,66.21,21035.0,48.2581,48.2581,48.1636,48.1708,21035.0
2017-06-12 13:35:00,66.19,66.21,66.1,66.11,21072.0,48.1563,48.1708,48.0908,48.0981,21072.0
2017-06-12 13:40:00,66.12,66.33,66.11,66.3,24150.0,48.1054,48.2581,48.0981,48.2363,24150.0
2017-06-12 13:45:00,66.29,66.4,66.28,66.31,27825.0,48.229,48.3091,48.2218,48.2436,27825.0
2017-06-12 13:50:00,66.31,66.41,66.3,66.4,22052.0,48.2436,48.3163,48.2363,48.3091,22052.0
2017-06-12 13:55:00,66.4,66.4,66.32,66.34,25868.0,48.3091,48.3091,48.2509,48.2654,25868.0
2017-06-12 14:00:00,66.34,66.48,66.34,66.46,38905.0,48.2654,48.3673,48.2654,48.3527,38905.0
2017-06-12 14:05:00,66.46,66.46,66.33,66.43,35647.0,48.3527,48.3527,48.2581,48.3309,35647.0
2017-06-12 14:10:00,66.43,66.45,66.41,66.42,39772.0,48.3309,48.3454,48.3163,48.3236,39772.0
2017-06-12 14:15:00,66.42,66.43,66.13,66.21,140762.0,48.3236,48.3309,48.1126,48.1708,140762.0
2017-06-12 14:20:00,66.22,66.22,66.12,66.15,43044.0,48.1781,48.1781,48.1054,48.1272,43044.0
2017-06-12 14:25:00,66.14,66.27,66.14,66.23,40564.0,48.1199,48.2145,48.1199,48.1854,40564.0
2017-06-12 14:30:00,66.22,66.25,66.11,66.13,37671.0,48.1781,48.1999,48.0981,48.1126,37671.0
2017-06-12 14:35:00,66.11,66.19,66.1,66.1,25885.0,48.0981,48.1563,48.0908,48.0908,25885.0
2017-06-12 14:40:00,66.1,66.16,66.05,66.11,35112.0,48.0908,48.1345,48.0544,48.0981,35112.0
2017-06-12 14:45:00,66.1,66.1,65.98,66.0,44035.0,48.0908,48.0908,48.0035,48.0181,44035.0
2017-06-12 14:50:00,66.01,66.08,65.99,66.06,41884.0,48.0253,48.0763,48.0108,48.0617,41884.0
2017-06-12 14:55:00,66.06,66.11,66.03,66.05,41579.0,48.0617,48.0981,48.0399,48.0544,41579.0
2017-06-12 15:00:00,66.05,66.07,65.92,65.92,62746.0,48.0544,48.069,47.9599,47.9599,62746.0
2017-06-12 15:05:00,65.94,65.95,65.88,65.91,74702.0,47.9744,47.9817,47.9307,47.9526,74702.0
2017-06-12 15:10:00,65.92,66.03,65.89,66.02,43754.0,47.9599,48.0399,47.938,48.0326,43754.0
2017-06-12 15:15:00,66.03,66.15,66.02,66.04,44067.0,48.0399,48.1272,48.0326,48.0472,44067.0
2017-06-12 15:20:00,66.04,66.08,66.0,66.01,48404.0,48.0472,48.0763,48.0181,48.0253,48404.0
2017-06-12 15:25:00,66.02,66.05,65.94,65.95,88228.0,48.0326,48.0544,47.9744,47.9817,88228.0
2017-06-12 15:30:00,65.96,65.98,65.87,65.89,121802.0,47.989,48.0035,47.9235,47.938,121802.0
2017-06-12 15:35:00,65.89,65.97,65.88,65.9,100138.0,47.938,47.9962,47.9307,47.9453,100138.0
2017-06-12 15:40:00,65.9,65.94,65.81,65.82,83190.0,47.9453,47.9744,47.8798,47.8871,83190.0
2017-06-12 15:45:00,65.82,65.93,65.79,65.92,92977.0,47.8871,47.9671,47.8653,47.9599,92977.0
2017-06-12 15:50:00,65.92,65.92,65.85,65.87,120978.0,47.9599,47.9599,47.9089,47.9235,120978.0
2017-06-12 15:55:00,65.88,65.95,65.86,65.93,210698.0,47.9307,47.9817,47.9162,47.9671,210698.0
2017-06-13 09:30:00,65.86,65.87,65.54,65.64,106728.0,47.9162,47.9235,47.6834,47.7561,106728.0
2017-06-13 09:35:00,65.69,66.19,65.68,66.19,74055.0,47.7925,48.1563,47.7852,48.1563,74055.0
2017-06-13 09:40:00,66.19,66.4,66.11,66.16,22258.0,48.1563,48.3091,48.0981,48.1345,22258.0
2017-06-13 09:45:00,66.14,66.36,66.08,66.08,26598.0,48.1199,48.28,48.0763,48.0763,26598.0
2017-06-13 09:50:00,66.08,66.24,65.94,66.24,34005.0,48.0763,48.1927,47.9744,48.1927,34005.0
2017-06-13 09:55:00,66.22,66.23,66.07,66.11,62867.0,48.1781,48.1854,48.069,48.0981,62867.0
2017-06-13 10:00:00,66.09,66.18,65.99,66.14,35010.0,48.0835,48.149,48.0108,48.1199,35010.0
2017-06-13 10:05:00,66.13,66.25,66.08,66.25,25134.0,48.1126,48.1999,48.0763,48.1999,25134.0
2017-06-13 10:10:00,66.23,66.45,66.22,66.45,43238.0,48.1854,48.3454,48.1781,48.3454,43238.0
2017-06-13 10:15:00,66.43,66.62,66.43,66.56,78007.0,48.3309,48.4691,48.3309,48.4255,78007.0
2017-06-13 10:20:00,66.56,66.63,66.51,66.63,67977.0,48.4255,48.4764,48.3891,48.4764,67977.0
2017-06-13 10:25:00,66.63,66.66,66.55,66.58,64436.0,48.4764,48.4982,48.4182,48.44,64436.0
2017-06-13 10:30:00,66.59,66.69,66.56,66.67,60496.0,48.4473,48.5201,48.4255,48.5055,60496.0
2017-06-13 10:35:00,66.68,66.78,66.66,66.72,85526.0,48.5128,48.5855,48.4982,48.5419,85526.0
2017-06-13 10:40:00,66.71,66.71,66.49,66.54,40992.0,48.5346,48.5346,48.3746,48.4109,40992.0
2017-06-13 10:45:00,66.55,66.72,66.54,66.72,43161.0,48.4182,48.5419,48.4109,48.5419,43161.0
2017-06-13 10:50:00,66.72,66.86,66.71,66.86,86326.0,48.5419,48.6437,48.5346,48.6437,86326.0
2017-06-13 10:55:00,66.87,66.98,66.74,66.75,81528.0,48.651,48.731,48.5564,48.5637,81528.0
2017-06-13 11:00:00,66.75,66.81,66.69,66.74,33681.0,48.5637,48.6074,48.5201,48.5564,33681.0
2017-06-13 11:05:00,66.75,66.77,66.5,66.55,69133.0,48.5637,48.5783,48.3818,48.4182,69133.0
2017-06-13 11:10:00,66.56,66.61,66.5,66.59,44104.0,48.4255,48.4619,48.3818,48.4473,44104.0
2017-06-13 11:15:00,66.6,66.6,66.5,66.58,24177.0,48.4546,48.4546,48.3818,48.44,24177.0
2017-06-13 11:20:00,66.58,66.6,66.45,66.45,30842.0,48.44,48.4546,48.3454,48.3454,30842.0
2017-06-13 11:25:00,66.46,66.68,66.45,66.63,32623.0,48.3527,48.5128,48.3454,48.4764,32623.0
2017-06-13 11:30:00,66.65,66.73,66.62,66.72,23618.0,48.491,48.5492,48.4691,48.5419,23618.0
2017-06-13 11:35:00,66.73,66.83,66.67,66.72,35139.0,48.5492,48.6219,48.5055,48.5419,35139.0
2017-06-13 11:40:00,66.71,66.78,66.65,66.7,26574.0,48.5346,48.5855,48.491,48.5273,26574.0
2017-06-13 11:45:00,66.69,66.77,66.65,66.67,28460.0,48.5201,48.5783,48.491,48.5055,28460.0
2017-06-13 11:50:00,66.67,66.7,66.63,66.66,26928.0,48.5055,48.5273,48.4764,48.4982,26928.0
2017-06-13 11:55:00,66.67,66.68,66.42,66.42,48911.0,48.5055,48.5128,48.3236,48.3236,48911.0
2017-06-13 12:00:00,66.43,66.5,66.4,66.44,23864.0,48.3309,48.3818,48.3091,48.3382,23864.0
2017-06-13 12:05:00,66.43,66.48,66.38,66.45,21934.0,48.3309,48.3673,48.2945,48.3454,21934.0
2017-06-13 12:10:00,66.44,66.45,66.4,66.43,30830.0,48.3382,48.3454,48.3091,48.3309,30830.0
2017-06-13 12:15:00,66.43,66.47,66.39,66.44,31367.0,48.3309,48.36,48.3018,48.3382,31367.0
2017-06-13 12:20:00,66.43,66.46,66.41,66.42,18479.0,48.3309,48.3527,48.3163,48.3236,18479.0
2017-06-13 12:25:00,66.42,66.51,66.4,66.5,22740.0,48.3236,48.3891,48.3091,48.3818,22740.0
2017-06-13 12:30:00,66.49,66.5,66.38,66.42,22306.0,48.3746,48.3818,48.2945,48.3236,22306.0
2017-06-13 12:35:00,66.42,66.44,66.36,66.42,18366.0,48.3236,48.3382,48.28,48.3236,18366.0
2017-06-13 12:40:00,66.43,66.46,66.39,66.44,14711.0,48.3309,48.3527,48.3018,48.3382,14711.0
2017-06-13 12:45:00,66.45,66.45,66.39,66.42,14074.0,48.3454,48.3454,48.3018,48.3236,14074.0
2017-06-13 12:50:00,66.42,66.44,66.33,66.35,20920.0,48.3236,48.3382,48.2581,48.2727,20920.0
2017-06-13 12:55:00,66.35,66.45,66.33,66.44,14107.0,48.2727,48.3454,48.2581,48.3382,14107.0
2017-06-13 13:00:00,66.44,66.47,66.41,66.47,18624.0,48.3382,48.36,48.3163,48.36,18624.0
2017-06-13 13:05:00,66.47,66.55,66.47,66.53,18625.0,48.36,48.4182,48.36,48.4037,18625.0
2017-06-13 13:10:00,66.53,66.61,66.53,66.56,19568.0,48.4037,48.4619,48.4037,48.4255,19568.0
2017-06-13 13:15:00,66.54,66.54,66.42,66.45,18530.0,48.4109,48.4109,48.3236,48.3454,18530.0
2017-06-13 13:20:00,66.45,66.49,66.43,66.46,12104.0,48.3454,48.3746,48.3309,48.3527,12104.0
2017-06-13 13:25:00,66.46,66.5,66.44,66.48,18087.0,48.3527,48.3818,48.3382,48.3673,18087.0
2017-06-13 13:30:00,66.49,66.53,66.46,66.53,15314.0,48.3746,48.4037,48.3527,48.4037,15314.0
2017-06-13 13:35:00,66.52,66.53,66.48,66.52,15276.0,48.3964,48.4037,48.3673,48.3964,15276.0
2017-06-13 13:40:00,66.51,66.52,66.44,66.45,20520.0,48.3891,48.3964,48.3382,48.3454,20520.0
2017-06-13 13:45:00,66.46,66.6,66.46,66.58,21165.0,48.3527,48.4546,48.3527,48.44,21165.0
2017-06-13 13:50:00,66.57,66.59,66.53,66.54,19677.0,48.4328,48.4473,48.4037,48.4109,19677.0
2017-06-13 13:55:00,66.53,66.59,66.52,66.59,19152.0,48.4037,48.4473,48.3964,48.4473,19152.0
2017-06-13 14:00:00,66.58,66.6,66.57,66.57,18537.0,48.44,48.4546,48.4328,48.4328,18537.0
2017-06-13 14:05:00,66.57,66.65,66.54,66.63,28240.0,48.4328,48.491,48.4109,48.4764,28240.0
2017-06-13 14:10:00,66.63,66.69,66.59,66.62,23628.0,48.4764,48.5201,48.4473,48.4691,23628.0
2017-06-13 14:15:00,66.62,66.64,66.59,66.6,21585.0,48.4691,48.4837,48.4473,48.4546,21585.0
2017-06-13 14:20:00,66.61,66.69,66.57,66.69,22009.0,48.4619,48.5201,48.4328,48.5201,22009.0
2017-06-13 14:25:00,66.67,66.71,66.66,66.66,22503.0,48.5055,48.5346,48.4982,48.4982,22503.0
2017-06-13 14:30:00,66.65,66.67,66.58,66.62,34373.0,48.491,48.5055,48.44,48.4691,34373.0
2017-06-13 14:35:00,66.61,66.66,66.59,66.64,24322.0,48.4619,48.4982,48.4473,48.4837,24322.0
2017-06-13 14:40:00,66.66,66.66,66.56,66.61,23224.0,48.4982,48.4982,48.4255,48.4619,23224.0
2017-06-13 14:45:00,66.6,66.61,66.54,66.59,45146.0,48.4546,48.4619,48.4109,48.4473,45146.0
2017-06-13 14:50:00,66.59,66.6,66.52,66.52,20931.0,48.4473,48.4546,48.3964,48.3964,20931.0
2017-06-13 14:55:00,66.51,66.54,66.49,66.52,30293.0,48.3891,48.4109,48.3746,48.3964,30293.0
2017-06-13 15:00:00,66.51,66.6,66.49,66.56,32657.0,48.3891,48.4546,48.3746,48.4255,32657.0
2017-06-13 15:05:00,66.56,66.59,66.53,66.58,28051.0,48.4255,48.4473,48.4037,48.44,28051.0
2017-06-13 15:10:00,66.58,66.72,66.56,66.7,53677.0,48.44,48.5419,48.4255,48.5273,53677.0
2017-06-13 15:15:00,66.7,66.71,66.63,66.64,34396.0,48.5273,48.5346,48.4764,48.4837,34396.0
2017-06-13 15:20:00,66.63,66.71,66.59,66.71,45131.0,48.4764,48.5346,48.4473,48.5346,45131.0
2017-06-13 15:25:00,66.7,66.76,66.65,66.7,54740.0,48.5273,48.571,48.491,48.5273,54740.0
2017-06-13 15:30:00,66.7,66.75,66.64,66.68,60469.0,48.5273,48.5637,48.4837,48.5128,60469.0
2017-06-13 15:35:00,66.67,66.69,66.57,66.59,62310.0,48.5055,48.5201,48.4328,48.4473,62310.0
2017-06-13 15:40:00,66.6,66.61,66.52,66.57,109687.0,48.4546,48.4619,48.3964,48.4328,109687.0
2017-06-13 15:45:00,66.56,66.58,66.49,66.52,110867.0,48.4255,48.44,48.3746,48.3964,110867.0
2017-06-13 15:50:00,66.53,66.58,66.48,66.48,96826.0,48.4037,48.44,48.3673,48.3673,96826.0
2017-06-13 15:55:00,66.48,66.55,66.46,66.53,321030.0,48.3673,48.4182,48.3527,48.4037,321030.0
2017-06-14 09:30:00,66.57,66.57,66.05,66.1,72998.0,48.4328,48.4328,48.0544,48.0908,72998.0
2017-06-14 09:35:00,66.03,66.13,65.9,65.92,51658.0,48.0399,48.1126,47.9453,47.9599,51658.0
2017-06-14 09:40:00,65.92,66.4,65.92,66.17,61611.0,47.9599,48.3091,47.9599,48.1417,61611.0
2017-06-14 09:45:00,66.2,66.2,65.81,65.82,70799.0,48.1636,48.1636,47.8798,47.8871,70799.0
2017-06-14 09:50:00,65.81,65.99,65.74,65.92,82180.0,47.8798,48.0108,47.8289,47.9599,82180.0
2017-06-14 09:55:00,65.91,65.97,65.8,65.82,28675.0,47.9526,47.9962,47.8725,47.8871,28675.0
2017-06-14 10:00:00,65.85,65.88,65.74,65.79,29061.0,47.9089,47.9307,47.8289,47.8653,29061.0
2017-06-14 10:05:00,65.78,65.97,65.76,65.91,24378.0,47.858,47.9962,47.8434,47.9526,24378.0
2017-06-14 10:10:00,65.89,66.13,65.87,66.1,26222.0,47.938,48.1126,47.9235,48.0908,26222.0
2017-06-14 10:15:00,66.13,66.13,65.89,65.89,13073.0,48.1126,48.1126,47.938,47.938,13073.0
2017-06-14 10:20:00,65.91,65.93,65.8,65.8,30464.0,47.9526,47.9671,47.8725,47.8725,30464.0
2017-06-14 10:25:00,65.8,66.02,65.78,65.96,26352.0,47.8725,48.0326,47.858,47.989,26352.0
2017-06-14 10:30:00,66.0,66.08,65.48,65.53,192251.0,48.0181,48.0763,47.6397,47.6761,192251.0
2017-06-14 10:35:00,65.53,65.55,65.31,65.33,76970.0,47.6761,47.6907,47.516,47.5306,76970.0
2017-06-14 10:40:00,65.3,65.35,64.96,65.01,123872.0,47.5088,47.5451,47.2614,47.2978,123872.0
2017-06-14 10:45:00,65.02,65.31,65.0,65.22,73654.0,47.3051,47.516,47.2905,47.4506,73654.0
2017-06-14 10:50:00,65.2,65.23,65.03,65.03,82858.0,47.436,47.4578,47.3123,47.3123,82858.0
2017-06-14 10:55:00,65.03,65.17,64.9,64.99,69988.0,47.3123,47.4142,47.2178,47.2832,69988.0
2017-06-14 11:00:00,64.98,65.11,64.47,64.58,187063.0,47.276,47.3705,46.9049,46.9849,187063.0
2017-06-14 11:05:00,64.57,64.7,64.33,64.38,123149.0,46.9777,47.0722,46.8031,46.8394,123149.0
2017-06-14 11:10:00,64.36,64.55,64.18,64.19,204543.0,46.8249,46.9631,46.6939,46.7012,204543.0
2017-06-14 11:15:00,64.21,64.54,64.18,64.39,75937.0,46.7157,46.9558,46.6939,46.8467,75937.0
2017-06-14 11:20:00,64.4,64.59,64.12,64.57,88340.0,46.854,46.9922,46.6503,46.9777,88340.0
2017-06-14 11:25:00,64.57,64.74,64.53,64.69,70994.0,46.9777,47.1013,46.9486,47.065,70994.0
2017-06-14 11:30:00,64.67,64.71,64.46,64.52,73715.0,47.0504,47.0795,46.8976,46.9413,73715.0
2017-06-14 11:35:00,64.53,64.72,64.53,64.64,43474.0,46.9486,47.0868,46.9486,47.0286,43474.0
2017-06-14 11:40:00,64.64,64.71,64.48,64.54,31887.0,47.0286,47.0795,46.9122,46.9558,31887.0
2017-06-14 11:45:00,64.56,64.75,64.5,64.71,48541.0,46.9704,47.1086,46.9267,47.0795,48541.0
2017-06-14 11:50:00,64.68,64.72,64.61,64.61,38775.0,47.0577,47.0868,47.0068,47.0068,38775.0
2017-06-14 11:55:00,64.63,64.72,64.58,64.64,33277.0,47.0213,47.0868,46.9849,47.0286,33277.0
2017-06-14 12:00:00,64.64,64.71,64.58,64.61,60199.0,47.0286,47.0795,46.9849,47.0068,60199.0
2017-06-14 12:05:00,64.59,64.65,64.56,64.59,44690.0,46.9922,47.0359,46.9704,46.9922,44690.0
2017-06-14 12:10:00,64.6,64.69,64.57,64.65,28519.0,46.9995,47.065,46.9777,47.0359,28519.0
2017-06-14 12:15:00,64.63,64.69,64.61,64.62,28426.0,47.0213,47.065,47.0068,47.014,28426.0
2017-06-14 12:20:00,64.65,64.72,64.64,64.68,35100.0,47.0359,47.0868,47.0286,47.0577,35100.0
2017-06-14 12:25:00,64.69,64.85,64.67,64.83,53253.0,47.065,47.1814,47.0504,47.1668,53253.0
2017-06-14 12:30:00,64.84,64.93,64.82,64.87,37831.0,47.1741,47.2396,47.1595,47.1959,37831.0
2017-06-14 12:35:00,64.88,64.92,64.85,64.88,55290.0,47.2032,47.2323,47.1814,47.2032,55290.0
2017-06-14 12:40:00,64.87,64.89,64.76,64.87,64210.0,47.1959,47.2105,47.1159,47.1959,64210.0
2017-06-14 12:45:00,64.87,64.91,64.82,64.82,45136.0,47.1959,47.225,47.1595,47.1595,45136.0
2017-06-14 12:50:00,64.81,64.82,64.6,64.61,60365.0,47.1523,47.1595,46.9995,47.0068,60365.0
2017-06-14 12:55:00,64.61,64.63,64.5,64.52,49761.0,47.0068,47.0213,46.9267,46.9413,49761.0
2017-06-14 13:00:00,64.52,64.57,64.47,64.51,42682.0,46.9413,46.9777,46.9049,46.934,42682.0
2017-06-14 13:05:00,64.5,64.55,64.48,64.55,45368.0,46.9267,46.9631,46.9122,46.9631,45368.0
2017-06-14 13:10:00,64.56,64.61,64.54,64.54,30937.0,46.9704,47.0068,46.9558,46.9558,30937.0
2017-06-14 13:15:00,64.53,64.54,64.49,64.5,31015.0,46.9486,46.9558,46.9195,46.9267,31015.0
2017-06-14 13:20:00,64.51,64.52,64.49,64.5,33678.0,46.934,46.9413,46.9195,46.9267,33678.0
2017-06-14 13:25:00,64.51,64.51,64.44,64.46,43934.0,46.934,46.934,46.8831,46.8976,43934.0
2017-06-14 13:30:00,64.46,64.64,64.44,64.64,33446.0,46.8976,47.0286,46.8831,47.0286,33446.0
2017-06-14 13:35:00,64.65,64.66,64.57,64.62,23297.0,47.0359,47.0431,46.9777,47.014,23297.0
2017-06-14 13:40:00,64.61,64.63,64.58,64.59,26453.0,47.0068,47.0213,46.9849,46.9922,26453.0
2017-06-14 13:45:00,64.59,64.63,64.52,64.52,20128.0,46.9922,47.0213,46.9413,46.9413,20128.0
2017-06-14 13:50:00,64.52,64.52,64.41,64.42,33594.0,46.9413,46.9413,46.8613,46.8685,33594.0
2017-06-14 13:55:00,64.41,64.51,64.41,64.51,23703.0,46.8613,46.934,46.8613,46.934,23703.0
2017-06-14 14:00:00,64.49,64.55,64.43,64.52,25871.0,46.9195,46.9631,46.8758,46.9413,25871.0
2017-06-14 14:05:00,64.53,64.68,64.52,64.66,59732.0,46.9486,47.0577,46.9413,47.0431,59732.0
2017-06-14 14:10:00,64.66,64.86,64.63,64.71,55047.0,47.0431,47.1887,47.0213,47.0795,55047.0
2017-06-14 14:15:00,64.71,64.71,64.55,64.57,41224.0,47.0795,47.0795,46.9631,46.9777,41224.0
2017-06-14 14:20:00,64.56,64.6,64.51,64.53,26078.0,46.9704,46.9995,46.934,46.9486,26078.0
2017-06-14 14:25:00,64.53,64.57,64.48,64.56,30966.0,46.9486,46.9777,46.9122,46.9704,30966.0
2017-06-14 14:30:00,64.56,64.68,64.54,64.57,45341.0,46.9704,47.0577,46.9558,46.9777,45341.0
2017-06-14 14:35:00,64.57,64.58,64.48,64.48,31664.0,46.9777,46.9849,46.9122,46.9122,31664.0
2017-06-14 14:40:00,64.48,64.51,64.32,64.35,50693.0,46.9122,46.934,46.7958,46.8176,50693.0
2017-06-14 14:45:00,64.36,64.39,64.31,64.38,43230.0,46.8249,46.8467,46.7885,46.8394,43230.0
2017-06-14 14:50:00,64.38,64.43,64.37,64.42,38550.0,46.8394,46.8758,46.8322,46.8685,38550.0
2017-06-14 14:55:00,64.41,64.49,64.4,64.48,40381.0,46.8613,46.9195,46.854,46.9122,40381.0
2017-06-14 15:00:00,64.46,64.46,64.38,64.46,54220.0,46.8976,46.8976,46.8394,46.8976,54220.0
2017-06-14 15:05:00,64.44,64.67,64.42,64.67,58063.0,46.8831,47.0504,46.8685,47.0504,58063.0
2017-06-14 15:10:00,64.66,64.71,64.56,64.59,53382.0,47.0431,47.0795,46.9704,46.9922,53382.0
2017-06-14 15:15:00,64.59,64.62,64.57,64.59,51724.0,46.9922,47.014,46.9777,46.9922,51724.0
2017-06-14 15:20:00,64.59,64.68,64.57,64.67,60401.0,46.9922,47.0577,46.9777,47.0504,60401.0
2017-06-14 15:25:00,64.67,64.74,64.65,64.73,47871.0,47.0504,47.1013,47.0359,47.0941,47871.0
2017-06-14 15:30:00,64.73,64.75,64.57,64.62,55409.0,47.0941,47.1086,46.9777,47.014,55409.0
2017-06-14 15:35:00,64.63,64.71,64.62,64.71,73365.0,47.0213,47.0795,47.014,47.0795,73365.0
2017-06-14 15:40:00,64.71,64.73,64.68,64.69,85862.0,47.0795,47.0941,47.0577,47.065,85862.0
2017-06-14 15:45:00,64.69,64.73,64.62,64.64,111875.0,47.065,47.0941,47.014,47.0286,111875.0
2017-06-14 15:50:00,64.63,64.65,64.57,64.6,121240.0,47.0213,47.0359,46.9777,46.9995,121240.0
2017-06-14 15:55:00,64.6,64.76,64.59,64.74,456010.0,46.9995,47.1159,46.9922,47.1013,456010.0
2017-06-15 09:30:00,64.46,64.56,64.35,64.52,59750.0,46.8976,46.9704,46.8176,46.9413,59750.0
2017-06-15 09:35:00,64.49,64.56,64.37,64.54,14010.0,46.9195,46.9704,46.8322,46.9558,14010.0
2017-06-15 09:40:00,64.54,64.66,64.45,64.45,33542.0,46.9558,47.0431,46.8904,46.8904,33542.0
2017-06-15 09:45:00,64.52,64.57,64.33,64.35,26276.0,46.9413,46.9777,46.8031,46.8176,26276.0
2017-06-15 09:50:00,64.33,64.62,64.3,64.56,21364.0,46.8031,47.014,46.7812,46.9704,21364.0
2017-06-15 09:55:00,64.58,65.0,64.57,64.91,39714.0,46.9849,47.2905,46.9777,47.225,39714.0
2017-06-15 10:00:00,64.92,64.92,64.73,64.77,51648.0,47.2323,47.2323,47.0941,47.1232,51648.0
2017-06-15 10:05:00,64.76,64.76,64.5,64.65,24776.0,47.1159,47.1159,46.9267,47.0359,24776.0
2017-06-15 10:10:00,64.65,64.7,64.51,64.52,22003.0,47.0359,47.0722,46.934,46.9413,22003.0
2017-06-15 10:15:00,64.54,64.6,64.32,64.35,31217.0,46.9558,46.9995,46.7958,46.8176,31217.0
2017-06-15 10:20:00,64.34,64.44,64.3,64.31,35030.0,46.8103,46.8831,46.7812,46.7885,35030.0
2017-06-15 10:25:00,64.32,64.41,64.28,64.38,40976.0,46.7958,46.8613,46.7667,46.8394,40976.0
2017-06-15 10:30:00,64.38,64.43,64.32,64.42,36811.0,46.8394,46.8758,46.7958,46.8685,36811.0
2017-06-15 10:35:00,64.41,64.43,64.37,64.38,29913.0,46.8613,46.8758,46.8322,46.8394,29913.0
2017-06-15 10:40:00,64.37,64.4,64.31,64.38,23968.0,46.8322,46.854,46.7885,46.8394,23968.0
2017-06-15 10:45:00,64.35,64.38,64.2,64.22,30127.0,46.8176,46.8394,46.7085,46.723,30127.0
2017-06-15 10:50:00,64.22,64.26,64.15,64.22,31740.0,46.723,46.7521,46.6721,46.723,31740.0
2017-06-15 10:55:00,64.22,64.58,64.2,64.49,30493.0,46.723,46.9849,46.7085,46.9195,30493.0
2017-06-15 11:00:00,64.51,64.7,64.49,64.65,29499.0,46.934,47.0722,46.9195,47.0359,29499.0
2017-06-15 11:05:00,64.68,64.68,64.6,64.62,18726.0,47.0577,47.0577,46.9995,47.014,18726.0
2017-06-15 11:10:00,64.64,64.74,64.59,64.68,152444.0,47.0286,47.1013,46.9922,47.0577,152444.0
2017-06-15 11:15:00,64.65,64.67,64.54,64.57,23490.0,47.0359,47.0504,46.9558,46.9777,23490.0
2017-06-15 11:20:00,64.58,64.66,64.53,64.58,43930.0,46.9849,47.0431,46.9486,46.9849,43930.0
2017-06-15 11:25:00,64.57,64.59,64.38,64.42,119916.0,46.9777,46.9922,46.8394,46.8685,119916.0
2017-06-15 11:30:00,64.42,64.47,64.37,64.39,74858.0,46.8685,46.9049,46.8322,46.8467,74858.0
2017-06-15 11:35:00,64.38,64.39,64.17,64.19,55166.0,46.8394,46.8467,46.6866,46.7012,55166.0
2017-06-15 11:40:00,64.22,64.33,64.22,64.32,36705.0,46.723,46.8031,46.723,46.7958,36705.0
2017-06-15 11:45:00,64.34,64.36,64.28,64.3,22948.0,46.8103,46.8249,46.7667,46.7812,22948.0
2017-06-15 11:50:00,64.3,64.31,64.26,64.26,18904.0,46.7812,46.7885,46.7521,46.7521,18904.0
2017-06-15 11:55:00,64.26,64.3,64.17,64.29,33340.0,46.7521,46.7812,46.6866,46.7739,33340.0
2017-06-15 12:00:00,64.3,64.43,64.28,64.38,25697.0,46.7812,46.8758,46.7667,46.8394,25697.0
2017-06-15 12:05:00,64.38,64.48,64.37,64.41,18240.0,46.8394,46.9122,46.8322,46.8613,18240.0
2017-06-15 12:10:00,64.41,64.51,64.39,64.47,29847.0,46.8613,46.934,46.8467,46.9049,29847.0
2017-06-15 12:15:00,64.47,64.54,64.47,64.5,21703.0,46.9049,46.9558,46.9049,46.9267,21703.0
2017-06-15 12:20:00,64.51,64.53,64.4,64.45,23368.0,46.934,46.9486,46.854,46.8904,23368.0
2017-06-15 12:25:00,64.44,64.53,64.4,64.53,20567.0,46.8831,46.9486,46.854,46.9486,20567.0
2017-06-15 12:30:00,64.53,64.58,64.5,64.58,18908.0,46.9486,46.9849,46.9267,46.9849,18908.0
2017-06-15 12:35:00,64.57,64.63,64.51,64.54,35606.0,46.9777,47.0213,46.934,46.9558,35606.0
2017-06-15 12:40:00,64.54,64.61,64.51,64.57,25625.0,46.9558,47.0068,46.934,46.9777,25625.0
2017-06-15 12:45:00,64.6,64.69,64.57,64.69,19119.0,46.9995,47.065,46.9777,47.065,19119.0
2017-06-15 12:50:00,64.68,64.74,64.67,64.72,27689.0,47.0577,47.1013,47.0504,47.0868,27689.0
2017-06-15 12:55:00,64.72,64.75,64.66,64.69,20318.0,47.0868,47.1086,47.0431,47.065,20318.0
2017-06-15 13:00:00,64.69,64.75,64.68,64.74,22634.0,47.065,47.1086,47.0577,47.1013,22634.0
2017-06-15 13:05:00,64.73,64.79,64.72,64.73,28548.0,47.0941,47.1377,47.0868,47.0941,28548.0
2017-06-15 13:10:00,64.71,64.75,64.68,64.75,13592.0,47.0795,47.1086,47.0577,47.1086,13592.0
2017-06-15 13:15:00,64.75,64.81,64.69,64.71,23137.0,47.1086,47.1523,47.065,47.0795,23137.0
2017-06-15 13:20:00,64.72,64.73,64.67,64.72,13475.0,47.0868,47.0941,47.0504,47.0868,13475.0
2017-06-15 13:25:00,64.71,64.71,64.61,64.61,24869.0,47.0795,47.0795,47.0068,47.0068,24869.0
2017-06-15 13:30:00,64.6,64.65,64.58,64.62,32238.0,46.9995,47.0359,46.9849,47.014,32238.0
2017-06-15 13:35:00,64.62,64.69,64.62,64.68,16158.0,47.014,47.065,47.014,47.0577,16158.0
2017-06-15 13:40:00,64.68,64.69,64.61,64.63,18633.0,47.0577,47.065,47.0068,47.0213,18633.0
2017-06-15 13:45:00,64.63,64.64,64.55,64.55,21754.0,47.0213,47.0286,46.9631,46.9631,21754.0
2017-06-15 13:50:00,64.55,64.63,64.51,64.63,44013.0,46.9631,47.0213,46.934,47.0213,44013.0
2017-06-15 13:55:00,64.62,64.63,64.59,64.62,15088.0,47.014,47.0213,46.9922,47.014,15088.0
2017-06-15 14:00:00,64.6,64.63,64.54,64.63,26297.0,46.9995,47.0213,46.9558,47.0213,26297.0
2017-06-15 14:05:00,64.63,64.72,64.63,64.72,17845.0,47.0213,47.0868,47.0213,47.0868,17845.0
2017-06-15 14:10:00,64.73,64.74,64.65,64.74,22238.0,47.0941,47.1013,47.0359,47.1013,22238.0
2017-06-15 14:15:00,64.74,64.75,64.68,64.7,20077.0,47.1013,47.1086,47.0577,47.0722,20077.0
2017-06-15 14:20:00,64.7,64.7,64.6,64.65,24795.0,47.0722,47.0722,46.9995,47.0359,24795.0
2017-06-15 14:25:00,64.66,64.79,64.66,64.75,22188.0,47.0431,47.1377,47.0431,47.1086,22188.0
2017-06-15 14:30:00,64.75,64.76,64.7,64.7,18076.0,47.1086,47.1159,47.0722,47.0722,18076.0
2017-06-15 14:35:00,64.71,64.73,64.66,64.66,31334.0,47.0795,47.0941,47.0431,47.0431,31334.0
2017-06-15 14:40:00,64.67,64.73,64.64,64.72,32607.0,47.0504,47.0941,47.0286,47.0868,32607.0
2017-06-15 14:45:00,64.72,64.73,64.62,64.63,49056.0,47.0868,47.0941,47.014,47.0213,49056.0
2017-06-15 14:50:00,64.63,64.69,64.6,64.69,45400.0,47.0213,47.065,46.9995,47.065,45400.0
2017-06-15 14:55:00,64.69,64.72,64.62,64.63,52383.0,47.065,47.0868,47.014,47.0213,52383.0
2017-06-15 15:00:00,64.63,64.67,64.55,64.57,43401.0,47.0213,47.0504,46.9631,46.9777,43401.0
2017-06-15 15:05:00,64.56,64.68,64.56,64.67,52577.0,46.9704,47.0577,46.9704,47.0504,52577.0
2017-06-15 15:10:00,64.67,64.68,64.54,64.58,44291.0,47.0504,47.0577,46.9558,46.9849,44291.0
2017-06-15 15:15:00,64.58,64.69,64.57,64.68,49284.0,46.9849,47.065,46.9777,47.0577,49284.0
2017-06-15 15:20:00,64.67,64.69,64.64,64.69,39384.0,47.0504,47.065,47.0286,47.065,39384.0
2017-06-15 15:25:00,64.68,64.69,64.61,64.61,45457.0,47.0577,47.065,47.0068,47.0068,45457.0
2017-06-15 15:30:00,64.61,64.61,64.52,64.55,66333.0,47.0068,47.0068,46.9413,46.9631,66333.0
2017-06-15 15:35:00,64.55,64.56,64.5,64.52,79236.0,46.9631,46.9704,46.9267,46.9413,79236.0
2017-06-15 15:40:00,64.53,64.53,64.41,64.5,85205.0,46.9486,46.9486,46.8613,46.9267,85205.0
2017-06-15 15:45:00,64.49,64.58,64.49,64.56,173602.0,46.9195,46.9849,46.9195,46.9704,173602.0
2017-06-15 15:50:00,64.56,64.64,64.53,64.63,102471.0,46.9704,47.0286,46.9486,47.0213,102471.0
2017-06-15 15:55:00,64.63,64.71,64.62,64.69,231006.0,47.0213,47.0795,47.014,47.065,231006.0
2017-06-16 09:30:00,65.0,65.01,64.64,64.78,368002.0,47.2905,47.2978,47.0286,47.1304,368002.0
2017-06-16 09:35:00,64.76,65.09,64.75,65.02,34826.0,47.1159,47.356,47.1086,47.3051,34826.0
2017-06-16 09:40:00,65.04,65.04,64.82,64.87,40782.0,47.3196,47.3196,47.1595,47.1959,40782.0
2017-06-16 09:45:00,64.84,65.21,64.79,65.16,28246.0,47.1741,47.4433,47.1377,47.4069,28246.0
2017-06-16 09:50:00,65.15,65.18,65.04,65.07,25155.0,47.3996,47.4215,47.3196,47.3414,25155.0
2017-06-16 09:55:00,65.08,65.08,64.91,64.99,21576.0,47.3487,47.3487,47.225,47.2832,21576.0
2017-06-16 10:00:00,64.97,65.1,64.96,65.08,41882.0,47.2687,47.3633,47.2614,47.3487,41882.0
2017-06-16 10:05:00,65.09,65.19,65.04,65.17,38054.0,47.356,47.4287,47.3196,47.4142,38054.0
2017-06-16 10:10:00,65.17,65.17,64.95,65.02,51849.0,47.4142,47.4142,47.2541,47.3051,51849.0
2017-06-16 10:15:00,65.0,65.22,64.99,65.2,48023.0,47.2905,47.4506,47.2832,47.436,48023.0
2017-06-16 10:20:00,65.22,65.26,65.11,65.24,45613.0,47.4506,47.4797,47.3705,47.4651,45613.0
2017-06-16 10:25:00,65.23,65.42,65.22,65.41,43374.0,47.4578,47.5961,47.4506,47.5888,43374.0
2017-06-16 10:30:00,65.39,65.63,65.38,65.6,89073.0,47.5743,47.7489,47.567,47.727,89073.0
2017-06-16 10:35:00,65.6,65.68,65.56,65.68,89854.0,47.727,47.7852,47.6979,47.7852,89854.0
2017-06-16 10:40:00,65.66,65.95,65.66,65.92,142999.0,47.7707,47.9817,47.7707,47.9599,142999.0
2017-06-16 10:45:00,65.9,65.91,65.75,65.84,80697.0,47.9453,47.9526,47.8362,47.9016,80697.0
2017-06-16 10:50:00,65.85,65.93,65.7,65.77,81730.0,47.9089,47.9671,47.7998,47.8507,81730.0
2017-06-16 10:55:00,65.76,65.92,65.72,65.84,102289.0,47.8434,47.9599,47.8143,47.9016,102289.0
2017-06-16 11:00:00,65.87,65.9,65.8,65.9,33516.0,47.9235,47.9453,47.8725,47.9453,33516.0
2017-06-16 11:05:00,65.91,65.99,65.89,65.96,58721.0,47.9526,48.0108,47.938,47.989,58721.0
2017-06-16 11:10:00,65.95,66.0,65.86,65.92,58321.0,47.9817,48.0181,47.9162,47.9599,58321.0
2017-06-16 11:15:00,65.91,65.97,65.84,65.94,71897.0,47.9526,47.9962,47.9016,47.9744,71897.0
2017-06-16 11:20:00,65.95,65.98,65.85,65.86,46338.0,47.9817,48.0035,47.9089,47.9162,46338.0
2017-06-16 11:25:00,65.87,65.99,65.86,65.99,23263.0,47.9235,48.0108,47.9162,48.0108,23263.0
2017-06-16 11:30:00,65.98,66.04,65.94,66.02,44325.0,48.0035,48.0472,47.9744,48.0326,44325.0
2017-06-16 11:35:00,66.01,66.02,65.89,65.89,37003.0,48.0253,48.0326,47.938,47.938,37003.0
2017-06-16 11:40:00,65.89,65.96,65.86,65.91,31267.0,47.938,47.989,47.9162,47.9526,31267.0
2017-06-16 11:45:00,65.91,65.96,65.9,65.9,21273.0,47.9526,47.989,47.9453,47.9453,21273.0
2017-06-16 11:50:00,65.89,65.9,65.79,65.9,29417.0,47.938,47.9453,47.8653,47.9453,29417.0
2017-06-16 11:55:00,65.87,65.95,65.84,65.94,45592.0,47.9235,47.9817,47.9016,47.9744,45592.0
2017-06-16 12:00:00,65.94,65.96,65.86,65.94,27259.0,47.9744,47.989,47.9162,47.9744,27259.0
2017-06-16 12:05:00,65.95,66.01,65.91,65.93,30420.0,47.9817,48.0253,47.9526,47.9671,30420.0
2017-06-16 12:10:00,65.92,65.96,65.9,65.95,14249.0,47.9599,47.989,47.9453,47.9817,14249.0
2017-06-16 12:15:00,65.95,66.0,65.86,65.87,21404.0,47.9817,48.0181,47.9162,47.9235,21404.0
2017-06-16 12:20:00,65.86,65.86,65.78,65.81,18311.0,47.9162,47.9162,47.858,47.8798,18311.0
2017-06-16 12:25:00,65.81,65.85,65.8,65.81,17319.0,47.8798,47.9089,47.8725,47.8798,17319.0
2017-06-16 12:30:00,65.82,65.83,65.76,65.8,23648.0,47.8871,47.8944,47.8434,47.8725,23648.0
2017-06-16 12:35:00,65.8,65.8,65.74,65.75,15123.0,47.8725,47.8725,47.8289,47.8362,15123.0
2017-06-16 12:40:00,65.76,65.83,65.72,65.81,50084.0,47.8434,47.8944,47.8143,47.8798,50084.0
2017-06-16 12:45:00,65.8,65.81,65.7,65.7,22217.0,47.8725,47.8798,47.7998,47.7998,22217.0
2017-06-16 12:50:00,65.71,65.72,65.52,65.53,46513.0,47.8071,47.8143,47.6688,47.6761,46513.0
2017-06-16 12:55:00,65.54,65.55,65.42,65.51,59777.0,47.6834,47.6907,47.5961,47.6616,59777.0
2017-06-16 13:00:00,65.52,65.52,65.41,65.44,21234.0,47.6688,47.6688,47.5888,47.6106,21234.0
2017-06-16 13:05:00,65.43,65.45,65.3,65.36,52634.0,47.6034,47.6179,47.5088,47.5524,52634.0
2017-06-16 13:10:00,65.37,65.45,65.37,65.42,28447.0,47.5597,47.6179,47.5597,47.5961,28447.0
2017-06-16 13:15:00,65.41,65.51,65.4,65.45,25092.0,47.5888,47.6616,47.5815,47.6179,25092.0
2017-06-16 13:20:00,65.45,65.46,65.35,65.35,27515.0,47.6179,47.6252,47.5451,47.5451,27515.0
2017-06-16 13:25:00,65.35,65.36,65.27,65.34,21783.0,47.5451,47.5524,47.4869,47.5379,21783.0
2017-06-16 13:30:00,65.33,65.34,65.26,65.26,26648.0,47.5306,47.5379,47.4797,47.4797,26648.0
2017-06-16 13:35:00,65.26,65.31,65.23,65.31,20847.0,47.4797,47.516,47.4578,47.516,20847.0
2017-06-16 13:40:00,65.31,65.36,65.25,65.26,32631.0,47.516,47.5524,47.4724,47.4797,32631.0
2017-06-16 13:45:00,65.25,65.26,65.18,65.19,29496.0,47.4724,47.4797,47.4215,47.4287,29496.0
2017-06-16 13:50:00,65.19,65.2,65.09,65.1,31868.0,47.4287,47.436,47.356,47.3633,31868.0
2017-06-16 13:55:00,65.09,65.16,65.01,65.16,53466.0,47.356,47.4069,47.2978,47.4069,53466.0
2017-06-16 14:00:00,65.16,65.28,65.15,65.26,32766.0,47.4069,47.4942,47.3996,47.4797,32766.0
2017-06-16 14:05:00,65.26,65.38,65.26,65.33,20096.0,47.4797,47.567,47.4797,47.5306,20096.0
2017-06-16 14:10:00,65.32,65.34,65.24,65.28,17169.0,47.5233,47.5379,47.4651,47.4942,17169.0
2017-06-16 14:15:00,65.27,65.31,65.25,65.3,21288.0,47.4869,47.516,47.4724,47.5088,21288.0
2017-06-16 14:20:00,65.3,65.33,65.28,65.33,18307.0,47.5088,47.5306,47.4942,47.5306,18307.0
2017-06-16 14:25:00,65.33,65.36,65.25,65.26,20466.0,47.5306,47.5524,47.4724,47.4797,20466.0
2017-06-16 14:30:00,65.27,65.29,65.23,65.25,23906.0,47.4869,47.5015,47.4578,47.4724,23906.0
2017-06-16 14:35:00,65.25,65.26,65.21,65.23,22869.0,47.4724,47.4797,47.4433,47.4578,22869.0
2017-06-16 14:40:00,65.25,65.29,65.24,65.27,28207.0,47.4724,47.5015,47.4651,47.4869,28207.0
2017-06-16 14:45:00,65.28,65.29,65.22,65.23,28898.0,47.4942,47.5015,47.4506,47.4578,28898.0
2017-06-16 14:50:00,65.23,65.25,65.2,65.2,33254.0,47.4578,47.4724,47.436,47.436,33254.0
2017-06-16 14:55:00,65.21,65.3,65.2,65.28,27591.0,47.4433,47.5088,47.436,47.4942,27591.0
2017-06-16 15:00:00,65.3,65.32,65.25,65.28,26768.0,47.5088,47.5233,47.4724,47.4942,26768.0
2017-06-16 15:05:00,65.29,65.3,65.26,65.28,27051.0,47.5015,47.5088,47.4797,47.4942,27051.0
2017-06-16 15:10:00,65.28,65.31,65.23,65.24,30107.0,47.4942,47.516,47.4578,47.4651,30107.0
2017-06-16 15:15:00,65.25,65.35,65.23,65.35,28853.0,47.4724,47.5451,47.4578,47.5451,28853.0
2017-06-16 15:20:00,65.36,65.46,65.35,65.45,32046.0,47.5524,47.6252,47.5451,47.6179,32046.0
2017-06-16 15:25:00,65.45,65.52,65.41,65.45,44106.0,47.6179,47.6688,47.5888,47.6179,44106.0
2017-06-16 15:30:00,65.45,65.61,65.45,65.6,70933.0,47.6179,47.7343,47.6179,47.727,70933.0
2017-06-16 15:35:00,65.61,65.77,65.61,65.77,85697.0,47.7343,47.8507,47.7343,47.8507,85697.0
2017-06-16 15:40:00,65.78,65.87,65.76,65.81,97786.0,47.858,47.9235,47.8434,47.8798,97786.0
2017-06-16 15:45:00,65.81,65.85,65.75,65.78,102422.0,47.8798,47.9089,47.8362,47.858,102422.0
2017-06-16 15:50:00,65.78,65.8,65.69,65.73,162021.0,47.858,47.8725,47.7925,47.8216,162021.0
2017-06-16 15:55:00,65.72,65.81,65.71,65.79,405799.0,47.8143,47.8798,47.8071,47.8653,405799.0
2017-06-19 09:30:00,65.79,65.9,65.74,65.86,63641.0,47.8653,47.9453,47.8289,47.9162,63641.0
2017-06-19 09:35:00,65.89,66.08,65.84,66.03,20500.0,47.938,48.0763,47.9016,48.0399,20500.0
2017-06-19 09:40:00,66.03,66.04,65.92,65.95,15395.0,48.0399,48.0472,47.9599,47.9817,15395.0
2017-06-19 09:45:00,65.93,66.02,65.92,65.98,25060.0,47.9671,48.0326,47.9599,48.0035,25060.0
2017-06-19 09:50:00,65.97,66.14,65.97,66.12,37863.0,47.9962,48.1199,47.9962,48.1054,37863.0
2017-06-19 09:55:00,66.12,66.14,65.98,66.08,27612.0,48.1054,48.1199,48.0035,48.0763,27612.0
2017-06-19 10:00:00,66.02,66.13,65.95,66.12,42382.0,48.0326,48.1126,47.9817,48.1054,42382.0
2017-06-19 10:05:00,66.12,66.28,66.1,66.26,51925.0,48.1054,48.2218,48.0908,48.2072,51925.0
2017-06-19 10:10:00,66.25,66.39,66.24,66.35,66185.0,48.1999,48.3018,48.1927,48.2727,66185.0
2017-06-19 10:15:00,66.37,66.54,66.35,66.45,133844.0,48.2872,48.4109,48.2727,48.3454,133844.0
2017-06-19 10:20:00,66.45,66.52,66.41,66.51,50159.0,48.3454,48.3964,48.3163,48.3891,50159.0
2017-06-19 10:25:00,66.51,66.63,66.5,66.62,75593.0,48.3891,48.4764,48.3818,48.4691,75593.0
2017-06-19 10:30:00,66.62,66.72,66.62,66.64,113699.0,48.4691,48.5419,48.4691,48.4837,113699.0
2017-06-19 10:35:00,66.65,66.73,66.63,66.7,58377.0,48.491,48.5492,48.4764,48.5273,58377.0
2017-06-19 10:40:00,66.7,66.83,66.7,66.82,101913.0,48.5273,48.6219,48.5273,48.6146,101913.0
2017-06-19 10:45:00,66.82,66.9,66.74,66.76,137547.0,48.6146,48.6728,48.5564,48.571,137547.0
2017-06-19 10:50:00,66.76,66.85,66.61,66.64,120330.0,48.571,48.6365,48.4619,48.4837,120330.0
2017-06-19 10:55:00,66.65,66.74,66.64,66.7,27968.0,48.491,48.5564,48.4837,48.5273,27968.0
2017-06-19 11:00:00,66.69,66.7,66.64,66.65,24816.0,48.5201,48.5273,48.4837,48.491,24816.0
2017-06-19 11:05:00,66.65,66.71,66.64,66.66,21222.0,48.491,48.5346,48.4837,48.4982,21222.0
2017-06-19 11:10:00,66.67,66.73,66.65,66.71,29060.0,48.5055,48.5492,48.491,48.5346,29060.0
2017-06-19 11:15:00,66.71,66.79,66.71,66.72,20734.0,48.5346,48.5928,48.5346,48.5419,20734.0
2017-06-19 11:20:00,66.72,66.75,66.68,66.68,21506.0,48.5419,48.5637,48.5128,48.5128,21506.0
2017-06-19 11:25:00,66.68,66.74,66.68,66.72,21902.0,48.5128,48.5564,48.5128,48.5419,21902.0
2017-06-19 11:30:00,66.73,66.81,66.7,66.79,32446.0,48.5492,48.6074,48.5273,48.5928,32446.0
2017-06-19 11:35:00,66.8,66.87,66.76,66.85,47905.0,48.6001,48.651,48.571,48.6365,47905.0
2017-06-19 11:40:00,66.85,66.86,66.72,66.72,13261.0,48.6365,48.6437,48.5419,48.5419,13261.0
2017-06-19 11:45:00,66.72,66.78,66.69,66.73,26468.0,48.5419,48.5855,48.5201,48.5492,26468.0
2017-06-19 11:50:00,66.72,66.77,66.68,66.76,31589.0,48.5419,48.5783,48.5128,48.571,31589.0
2017-06-19 11:55:00,66.77,66.84,66.77,66.8,12004.0,48.5783,48.6292,48.5783,48.6001,12004.0
2017-06-19 12:00:00,66.81,66.81,66.72,66.75,13214.0,48.6074,48.6074,48.5419,48.5637,13214.0
2017-06-19 12:05:00,66.76,66.81,66.75,66.81,28681.0,48.571,48.6074,48.5637,48.6074,28681.0
2017-06-19 12:10:00,66.79,66.83,66.77,66.81,12051.0,48.5928,48.6219,48.5783,48.6074,12051.0
2017-06-19 12:15:00,66.82,66.84,66.79,66.81,21082.0,48.6146,48.6292,48.5928,48.6074,21082.0
2017-06-19 12:20:00,66.82,66.83,66.77,66.78,10885.0,48.6146,48.6219,48.5783,48.5855,10885.0
2017-06-19 12:25:00,66.77,66.79,66.74,66.77,12768.0,48.5783,48.5928,48.5564,48.5783,12768.0
2017-06-19 12:30:00,66.77,66.77,66.62,66.62,16720.0,48.5783,48.5783,48.4691,48.4691,16720.0
2017-06-19 12:35:00,66.62,66.63,66.59,66.6,14386.0,48.4691,48.4764,48.4473,48.4546,14386.0
2017-06-19 12:40:00,66.6,66.72,66.59,66.69,13026.0,48.4546,48.5419,48.4473,48.5201,13026.0
2017-06-19 12:45:00,66.7,66.7,66.64,66.66,9358.0,48.5273,48.5273,48.4837,48.4982,9358.0
2017-06-19 12:50:00,66.66,66.74,66.65,66.73,19810.0,48.4982,48.5564,48.491,48.5492,19810.0
2017-06-19 12:55:00,66.74,66.87,66.74,66.82,59703.0,48.5564,48.651,48.5564,48.6146,59703.0
2017-06-19 13:00:00,66.83,66.83,66.78,66.8,43633.0,48.6219,48.6219,48.5855,48.6001,43633.0
2017-06-19 13:05:00,66.81,66.82,66.73,66.74,10927.0,48.6074,48.6146,48.5492,48.5564,10927.0
2017-06-19 13:10:00,66.75,66.75,66.7,66.72,13843.0,48.5637,48.5637,48.5273,48.5419,13843.0
2017-06-19 13:15:00,66.73,66.77,66.7,66.73,17330.0,48.5492,48.5783,48.5273,48.5492,17330.0
2017-06-19 13:20:00,66.74,66.77,66.73,66.74,8162.0,48.5564,48.5783,48.5492,48.5564,8162.0
2017-06-19 13:25:00,66.74,66.74,66.69,66.71,20721.0,48.5564,48.5564,48.5201,48.5346,20721.0
2017-06-19 13:30:00,66.72,66.78,66.69,66.73,23797.0,48.5419,48.5855,48.5201,48.5492,23797.0
2017-06-19 13:35:00,66.73,66.73,66.61,66.63,23467.0,48.5492,48.5492,48.4619,48.4764,23467.0
2017-06-19 13:40:00,66.64,66.8,66.63,66.76,46732.0,48.4837,48.6001,48.4764,48.571,46732.0
2017-06-19 13:45:00,66.75,66.76,66.69,66.76,16667.0,48.5637,48.571,48.5201,48.571,16667.0
2017-06-19 13:50:00,66.76,66.83,66.75,66.8,18795.0,48.571,48.6219,48.5637,48.6001,18795.0
2017-06-19 13:55:00,66.81,66.86,66.79,66.81,22548.0,48.6074,48.6437,48.5928,48.6074,22548.0
2017-06-19 14:00:00,66.82,66.85,66.79,66.82,11348.0,48.6146,48.6365,48.5928,48.6146,11348.0
2017-06-19 14:05:00,66.82,66.9,66.82,66.84,35686.0,48.6146,48.6728,48.6146,48.6292,35686.0
2017-06-19 14:10:00,66.84,66.87,66.82,66.82,11132.0,48.6292,48.651,48.6146,48.6146,11132.0
2017-06-19 14:15:00,66.82,66.83,66.76,66.78,18962.0,48.6146,48.6219,48.571,48.5855,18962.0
2017-06-19 14:20:00,66.76,66.78,66.66,66.66,19577.0,48.571,48.5855,48.4982,48.4982,19577.0
2017-06-19 14:25:00,66.66,66.71,66.64,66.7,14885.0,48.4982,48.5346,48.4837,48.5273,14885.0
2017-06-19 14:30:00,66.7,66.75,66.7,66.71,18169.0,48.5273,48.5637,48.5273,48.5346,18169.0
2017-06-19 14:35:00,66.73,66.75,66.69,66.69,19452.0,48.5492,48.5637,48.5201,48.5201,19452.0
2017-06-19 14:40:00,66.69,66.74,66.69,66.71,17305.0,48.5201,48.5564,48.5201,48.5346,17305.0
2017-06-19 14:45:00,66.73,66.77,66.72,66.73,21863.0,48.5492,48.5783,48.5419,48.5492,21863.0
2017-06-19 14:50:00,66.73,66.83,66.73,66.83,25566.0,48.5492,48.6219,48.5492,48.6219,25566.0
2017-06-19 14:55:00,66.83,66.85,66.78,66.82,21058.0,48.6219,48.6365,48.5855,48.6146,21058.0
2017-06-19 15:00:00,66.82,66.86,66.8,66.8,21896.0,48.6146,48.6437,48.6001,48.6001,21896.0
2017-06-19 15:05:00,66.81,66.88,66.78,66.86,39903.0,48.6074,48.6583,48.5855,48.6437,39903.0
2017-06-19 15:10:00,66.85,66.87,66.8,66.87,30283.0,48.6365,48.651,48.6001,48.651,30283.0
2017-06-19 15:15:00,66.87,66.91,66.86,66.89,27309.0,48.651,48.6801,48.6437,48.6656,27309.0
2017-06-19 15:20:00,66.89,66.95,66.88,66.9,34060.0,48.6656,48.7092,48.6583,48.6728,34060.0
2017-06-19 15:25:00,66.91,66.95,66.84,66.87,48678.0,48.6801,48.7092,48.6292,48.651,48678.0
2017-06-19 15:30:00,66.86,66.86,66.78,66.78,28952.0,48.6437,48.6437,48.5855,48.5855,28952.0
2017-06-19 15:35:00,66.78,66.79,66.64,66.64,58263.0,48.5855,48.5928,48.4837,48.4837,58263.0
2017-06-19 15:40:00,66.63,66.64,66.57,66.64,64003.0,48.4764,48.4837,48.4328,48.4837,64003.0
2017-06-19 15:45:00,66.65,66.74,66.64,66.7,75272.0,48.491,48.5564,48.4837,48.5273,75272.0
2017-06-19 15:50:00,66.7,66.75,66.68,66.7,99536.0,48.5273,48.5637,48.5128,48.5273,99536.0
2017-06-19 15:55:00,66.69,66.7,66.6,66.63,307993.0,48.5201,48.5273,48.4546,48.4764,307993.0
2017-06-20 09:30:00,65.95,66.37,65.86,66.37,83896.0,47.9817,48.2872,47.9162,48.2872,83896.0
2017-06-20 09:35:00,66.37,66.37,66.03,66.2,25191.0,48.2872,48.2872,48.0399,48.1636,25191.0
2017-06-20 09:40:00,66.2,66.21,66.01,66.04,65250.0,48.1636,48.1708,48.0253,48.0472,65250.0
2017-06-20 09:45:00,66.02,66.07,65.96,66.05,48533.0,48.0326,48.069,47.989,48.0544,48533.0
2017-06-20 09:50:00,66.01,66.01,65.63,65.65,69498.0,48.0253,48.0253,47.7489,47.7634,69498.0
2017-06-20 09:55:00,65.66,65.66,65.45,65.45,61806.0,47.7707,47.7707,47.6179,47.6179,61806.0
2017-06-20 10:00:00,65.45,65.82,65.44,65.79,70631.0,47.6179,47.8871,47.6106,47.8653,70631.0
2017-06-20 10:05:00,65.78,65.8,65.61,65.74,74139.0,47.858,47.8725,47.7343,47.8289,74139.0
2017-06-20 10:10:00,65.74,65.79,65.63,65.71,34914.0,47.8289,47.8653,47.7489,47.8071,34914.0
2017-06-20 10:15:00,65.71,65.73,65.57,65.73,28791.0,47.8071,47.8216,47.7052,47.8216,28791.0
2017-06-20 10:20:00,65.73,65.79,65.61,65.7,68065.0,47.8216,47.8653,47.7343,47.7998,68065.0
2017-06-20 10:25:00,65.72,65.74,65.55,65.57,63324.0,47.8143,47.8289,47.6907,47.7052,63324.0
2017-06-20 10:30:00,65.56,65.6,65.47,65.52,38937.0,47.6979,47.727,47.6325,47.6688,38937.0
2017-06-20 10:35:00,65.54,65.55,65.41,65.42,39207.0,47.6834,47.6907,47.5888,47.5961,39207.0
2017-06-20 10:40:00,65.41,65.5,65.35,65.47,44917.0,47.5888,47.6543,47.5451,47.6325,44917.0
2017-06-20 10:45:00,65.46,65.53,65.41,65.53,23268.0,47.6252,47.6761,47.5888,47.6761,23268.0
2017-06-20 10:50:00,65.54,65.64,65.49,65.63,30687.0,47.6834,47.7561,47.647,47.7489,30687.0
2017-06-20 10:55:00,65.63,65.64,65.5,65.51,24850.0,47.7489,47.7561,47.6543,47.6616,24850.0
2017-06-20 11:00:00,65.53,65.6,65.5,65.57,28479.0,47.6761,47.727,47.6543,47.7052,28479.0
2017-06-20 11:05:00,65.58,65.63,65.54,65.58,27491.0,47.7125,47.7489,47.6834,47.7125,27491.0
2017-06-20 11:10:00,65.57,65.57,65.49,65.52,26984.0,47.7052,47.7052,47.647,47.6688,26984.0
2017-06-20 11:15:00,65.52,65.52,65.46,65.49,21949.0,47.6688,47.6688,47.6252,47.647,21949.0
2017-06-20 11:20:00,65.49,65.51,65.41,65.5,29590.0,47.647,47.6616,47.5888,47.6543,29590.0
2017-06-20 11:25:00,65.5,65.61,65.49,65.61,18864.0,47.6543,47.7343,47.647,47.7343,18864.0
2017-06-20 11:30:00,65.61,65.63,65.56,65.58,16902.0,47.7343,47.7489,47.6979,47.7125,16902.0
2017-06-20 11:35:00,65.58,65.59,65.54,65.58,13385.0,47.7125,47.7198,47.6834,47.7125,13385.0
2017-06-20 11:40:00,65.59,65.62,65.54,65.62,24237.0,47.7198,47.7416,47.6834,47.7416,24237.0
2017-06-20 11:45:00,65.64,65.66,65.51,65.52,46592.0,47.7561,47.7707,47.6616,47.6688,46592.0
2017-06-20 11:50:00,65.52,65.56,65.45,65.46,28744.0,47.6688,47.6979,47.6179,47.6252,28744.0
2017-06-20 11:55:00,65.47,65.48,65.35,65.35,24892.0,47.6325,47.6397,47.5451,47.5451,24892.0
2017-06-20 12:00:00,65.35,65.42,65.34,65.41,18727.0,47.5451,47.5961,47.5379,47.5888,18727.0
2017-06-20 12:05:00,65.41,65.47,65.38,65.38,27855.0,47.5888,47.6325,47.567,47.567,27855.0
2017-06-20 12:10:00,65.37,65.41,65.31,65.32,22789.0,47.5597,47.5888,47.516,47.5233,22789.0
2017-06-20 12:15:00,65.31,65.33,65.18,65.22,31155.0,47.516,47.5306,47.4215,47.4506,31155.0
2017-06-20 12:20:00,65.25,65.33,65.24,65.24,31095.0,47.4724,47.5306,47.4651,47.4651,31095.0
2017-06-20 12:25:00,65.23,65.26,65.16,65.16,36433.0,47.4578,47.4797,47.4069,47.4069,36433.0
2017-06-20 12:30:00,65.15,65.21,65.15,65.19,19879.0,47.3996,47.4433,47.3996,47.4287,19879.0
2017-06-20 12:35:00,65.19,65.33,65.18,65.32,23728.0,47.4287,47.5306,47.4215,47.5233,23728.0
2017-06-20 12:40:00,65.32,65.5,65.31,65.45,20782.0,47.5233,47.6543,47.516,47.6179,20782.0
2017-06-20 12:45:00,65.44,65.44,65.33,65.39,13887.0,47.6106,47.6106,47.5306,47.5743,13887.0
2017-06-20 12:50:00,65.39,65.39,65.35,65.39,12513.0,47.5743,47.5743,47.5451,47.5743,12513.0
2017-06-20 12:55:00,65.37,65.51,65.35,65.51,23466.0,47.5597,47.6616,47.5451,47.6616,23466.0
2017-06-20 13:00:00,65.5,65.59,65.46,65.56,19564.0,47.6543,47.7198,47.6252,47.6979,19564.0
2017-06-20 13:05:00,65.55,65.55,65.52,65.55,9585.0,47.6907,47.6907,47.6688,47.6907,9585.0
2017-06-20 13:10:00,65.54,65.64,65.52,65.59,18428.0,47.6834,47.7561,47.6688,47.7198,18428.0
2017-06-20 13:15:00,65.58,65.64,65.57,65.6,20710.0,47.7125,47.7561,47.7052,47.727,20710.0
2017-06-20 13:20:00,65.6,65.61,65.51,65.55,13019.0,47.727,47.7343,47.6616,47.6907,13019.0
2017-06-20 13:25:00,65.55,65.57,65.52,65.56,14298.0,47.6907,47.7052,47.6688,47.6979,14298.0
2017-06-20 13:30:00,65.58,65.63,65.56,65.63,21603.0,47.7125,47.7489,47.6979,47.7489,21603.0
2017-06-20 13:35:00,65.62,65.7,65.6,65.62,34237.0,47.7416,47.7998,47.727,47.7416,34237.0
2017-06-20 13:40:00,65.62,65.69,65.61,65.69,13820.0,47.7416,47.7925,47.7343,47.7925,13820.0
2017-06-20 13:45:00,65.68,65.7,65.63,65.65,12513.0,47.7852,47.7998,47.7489,47.7634,12513.0
2017-06-20 13:50:00,65.65,65.67,65.63,65.63,10112.0,47.7634,47.778,47.7489,47.7489,10112.0
2017-06-20 13:55:00,65.63,65.79,65.63,65.78,22312.0,47.7489,47.8653,47.7489,47.858,22312.0
2017-06-20 14:00:00,65.78,65.92,65.78,65.88,35765.0,47.858,47.9599,47.858,47.9307,35765.0
2017-06-20 14:05:00,65.89,65.93,65.87,65.88,27382.0,47.938,47.9671,47.9235,47.9307,27382.0
2017-06-20 14:10:00,65.89,65.95,65.86,65.9,21360.0,47.938,47.9817,47.9162,47.9453,21360.0
2017-06-20 14:15:00,65.89,65.95,65.88,65.92,23067.0,47.938,47.9817,47.9307,47.9599,23067.0
2017-06-20 14:20:00,65.92,65.95,65.9,65.92,23051.0,47.9599,47.9817,47.9453,47.9599,23051.0
2017-06-20 14:25:00,65.91,65.93,65.88,65.92,24784.0,47.9526,47.9671,47.9307,47.9599,24784.0
2017-06-20 14:30:00,65.92,65.95,65.84,65.84,21334.0,47.9599,47.9817,47.9016,47.9016,21334.0
2017-06-20 14:35:00,65.84,65.84,65.72,65.75,28160.0,47.9016,47.9016,47.8143,47.8362,28160.0
2017-06-20 14:40:00,65.74,65.76,65.71,65.75,26535.0,47.8289,47.8434,47.8071,47.8362,26535.0
2017-06-20 14:45:00,65.76,65.76,65.69,65.7,27524.0,47.8434,47.8434,47.7925,47.7998,27524.0
2017-06-20 14:50:00,65.7,65.74,65.68,65.74,19715.0,47.7998,47.8289,47.7852,47.8289,19715.0
2017-06-20 14:55:00,65.74,65.78,65.74,65.74,19400.0,47.8289,47.858,47.8289,47.8289,19400.0
2017-06-20 15:00:00,65.74,65.81,65.72,65.77,26407.0,47.8289,47.8798,47.8143,47.8507,26407.0
2017-06-20 15:05:00,65.77,65.79,65.72,65.72,26006.0,47.8507,47.8653,47.8143,47.8143,26006.0
2017-06-20 15:10:00,65.72,65.72,65.66,65.72,20873.0,47.8143,47.8143,47.7707,47.8143,20873.0
2017-06-20 15:15:00,65.72,65.76,65.67,65.69,26049.0,47.8143,47.8434,47.778,47.7925,26049.0
2017-06-20 15:20:00,65.69,65.69,65.6,65.67,25418.0,47.7925,47.7925,47.727,47.778,25418.0
2017-06-20 15:25:00,65.67,65.73,65.63,65.71,25868.0,47.778,47.8216,47.7489,47.8071,25868.0
2017-06-20 15:30:00,65.72,65.72,65.57,65.59,50494.0,47.8143,47.8143,47.7052,47.7198,50494.0
2017-06-20 15:35:00,65.59,65.65,65.58,65.59,39887.0,47.7198,47.7634,47.7125,47.7198,39887.0
2017-06-20 15:40:00,65.59,65.6,65.52,65.53,49535.0,47.7198,47.727,47.6688,47.6761,49535.0
2017-06-20 15:45:00,65.53,65.54,65.49,65.51,81979.0,47.6761,47.6834,47.647,47.6616,81979.0
2017-06-20 15:50:00,65.51,65.56,65.5,65.55,76448.0,47.6616,47.6979,47.6543,47.6907,76448.0
2017-06-20 15:55:00,65.55,65.7,65.54,65.64,259672.0,47.6907,47.7998,47.6834,47.7561,259672.0
2017-06-21 09:30:00,65.3,65.65,65.17,65.43,128312.0,47.5088,47.7634,47.4142,47.6034,128312.0
2017-06-21 09:35:00,65.41,65.42,65.17,65.28,59204.0,47.5888,47.5961,47.4142,47.4942,59204.0
2017-06-21 09:40:00,65.29,65.39,65.25,65.27,115392.0,47.5015,47.5743,47.4724,47.4869,115392.0
2017-06-21 09:45:00,65.25,65.39,65.25,65.31,69312.0,47.4724,47.5743,47.4724,47.516,69312.0
2017-06-21 09:50:00,65.29,65.29,64.85,64.88,85266.0,47.5015,47.5015,47.1814,47.2032,85266.0
2017-06-21 09:55:00,64.89,65.07,64.86,64.91,174398.0,47.2105,47.3414,47.1887,47.225,174398.0
2017-06-21 10:00:00,64.9,64.96,64.6,64.71,236036.0,47.2178,47.2614,46.9995,47.0795,236036.0
2017-06-21 10:05:00,64.72,64.81,64.64,64.8,65752.0,47.0868,47.1523,47.0286,47.145,65752.0
2017-06-21 10:10:00,64.83,64.94,64.8,64.91,32707.0,47.1668,47.2469,47.145,47.225,32707.0
2017-06-21 10:15:00,64.92,64.96,64.66,64.7,132141.0,47.2323,47.2614,47.0431,47.0722,132141.0
2017-06-21 10:20:00,64.71,64.89,64.71,64.8,50831.0,47.0795,47.2105,47.0795,47.145,50831.0
2017-06-21 10:25:00,64.79,64.81,64.61,64.67,66087.0,47.1377,47.1523,47.0068,47.0504,66087.0
2017-06-21 10:30:00,64.69,65.36,64.69,65.35,155958.0,47.065,47.5524,47.065,47.5451,155958.0
2017-06-21 10:35:00,65.34,65.36,64.98,65.02,166506.0,47.5379,47.5524,47.276,47.3051,166506.0
2017-06-21 10:40:00,65.02,65.22,65.01,65.06,68645.0,47.3051,47.4506,47.2978,47.3342,68645.0
2017-06-21 10:45:00,65.05,65.05,64.76,64.76,173261.0,47.3269,47.3269,47.1159,47.1159,173261.0
2017-06-21 10:50:00,64.8,64.83,64.53,64.61,128699.0,47.145,47.1668,46.9486,47.0068,128699.0
2017-06-21 10:55:00,64.61,64.63,64.29,64.36,68446.0,47.0068,47.0213,46.7739,46.8249,68446.0
2017-06-21 11:00:00,64.37,64.44,64.27,64.32,60586.0,46.8322,46.8831,46.7594,46.7958,60586.0
2017-06-21 11:05:00,64.33,64.33,64.12,64.19,88977.0,46.8031,46.8031,46.6503,46.7012,88977.0
2017-06-21 11:10:00,64.19,64.19,64.12,64.18,62907.0,46.7012,46.7012,46.6503,46.6939,62907.0
2017-06-21 11:15:00,64.17,64.18,64.11,64.16,61983.0,46.6866,46.6939,46.643,46.6794,61983.0
2017-06-21 11:20:00,64.16,64.26,64.1,64.19,58017.0,46.6794,46.7521,46.6357,46.7012,58017.0
2017-06-21 11:25:00,64.2,64.24,64.12,64.21,28895.0,46.7085,46.7376,46.6503,46.7157,28895.0
2017-06-21 11:30:00,64.23,64.42,64.21,64.42,30785.0,46.7303,46.8685,46.7157,46.8685,30785.0
2017-06-21 11:35:00,64.41,64.41,64.32,64.39,33515.0,46.8613,46.8613,46.7958,46.8467,33515.0
2017-06-21 11:40:00,64.38,64.61,64.38,64.61,37539.0,46.8394,47.0068,46.8394,47.0068,37539.0
2017-06-21 11:45:00,64.6,64.64,64.5,64.63,22401.0,46.9995,47.0286,46.9267,47.0213,22401.0
2017-06-21 11:50:00,64.62,64.65,64.52,64.54,39264.0,47.014,47.0359,46.9413,46.9558,39264.0
2017-06-21 11:55:00,64.55,64.56,64.49,64.54,22250.0,46.9631,46.9704,46.9195,46.9558,22250.0
2017-06-21 12:00:00,64.53,64.59,64.42,64.42,28543.0,46.9486,46.9922,46.8685,46.8685,28543.0
2017-06-21 12:05:00,64.45,64.53,64.42,64.46,24117.0,46.8904,46.9486,46.8685,46.8976,24117.0
2017-06-21 12:10:00,64.48,64.51,64.45,64.47,15846.0,46.9122,46.934,46.8904,46.9049,15846.0
2017-06-21 12:15:00,64.47,64.47,64.33,64.35,28959.0,46.9049,46.9049,46.8031,46.8176,28959.0
2017-06-21 12:20:00,64.36,64.45,64.35,64.44,15878.0,46.8249,46.8904,46.8176,46.8831,15878.0
2017-06-21 12:25:00,64.44,64.48,64.36,64.4,24020.0,46.8831,46.9122,46.8249,46.854,24020.0
2017-06-21 12:30:00,64.4,64.43,64.32,64.35,17602.0,46.854,46.8758,46.7958,46.8176,17602.0
2017-06-21 12:35:00,64.35,64.35,64.15,64.17,26193.0,46.8176,46.8176,46.6721,46.6866,26193.0
2017-06-21 12:40:00,64.16,64.2,64.02,64.12,91677.0,46.6794,46.7085,46.5775,46.6503,91677.0
2017-06-21 12:45:00,64.12,64.21,64.1,64.12,42212.0,46.6503,46.7157,46.6357,46.6503,42212.0
2017-06-21 12:50:00,64.12,64.17,64.09,64.13,37733.0,46.6503,46.6866,46.6284,46.6575,37733.0
2017-06-21 12:55:00,64.12,64.14,64.04,64.08,29504.0,46.6503,46.6648,46.5921,46.6212,29504.0
2017-06-21 13:00:00,64.07,64.2,64.05,64.16,41267.0,46.6139,46.7085,46.5993,46.6794,41267.0
2017-06-21 13:05:00,64.16,64.19,64.09,64.17,34404.0,46.6794,46.7012,46.6284,46.6866,34404.0
2017-06-21 13:10:00,64.17,64.23,64.12,64.17,22762.0,46.6866,46.7303,46.6503,46.6866,22762.0
2017-06-21 13:15:00,64.16,64.27,64.12,64.15,26416.0,46.6794,46.7594,46.6503,46.6721,26416.0
2017-06-21 13:20:00,64.15,64.17,64.09,64.1,21462.0,46.6721,46.6866,46.6284,46.6357,21462.0
2017-06-21 13:25:00,64.11,64.16,64.1,64.13,27630.0,46.643,46.6794,46.6357,46.6575,27630.0
2017-06-21 13:30:00,64.13,64.13,64.03,64.05,32338.0,46.6575,46.6575,46.5848,46.5993,32338.0
2017-06-21 13:35:00,64.04,64.05,63.91,63.92,51581.0,46.5921,46.5993,46.4975,46.5048,51581.0
2017-06-21 13:40:00,63.91,64.04,63.89,64.0,34863.0,46.4975,46.5921,46.4829,46.563,34863.0
2017-06-21 13:45:00,63.99,63.99,63.83,63.84,56596.0,46.5557,46.5557,46.4393,46.4466,56596.0
2017-06-21 13:50:00,63.84,63.89,63.77,63.86,29745.0,46.4466,46.4829,46.3956,46.4611,29745.0
2017-06-21 13:55:00,63.86,64.03,63.83,64.01,35461.0,46.4611,46.5848,46.4393,46.5702,35461.0
2017-06-21 14:00:00,64.0,64.08,63.98,64.08,41912.0,46.563,46.6212,46.5484,46.6212,41912.0
2017-06-21 14:05:00,64.08,64.12,64.02,64.09,22372.0,46.6212,46.6503,46.5775,46.6284,22372.0
2017-06-21 14:10:00,64.09,64.18,64.05,64.15,27918.0,46.6284,46.6939,46.5993,46.6721,27918.0
2017-06-21 14:15:00,64.15,64.26,64.15,64.23,38358.0,46.6721,46.7521,46.6721,46.7303,38358.0
2017-06-21 14:20:00,64.22,64.36,64.2,64.34,39677.0,46.723,46.8249,46.7085,46.8103,39677.0
2017-06-21 14:25:00,64.36,64.49,64.34,64.45,45529.0,46.8249,46.9195,46.8103,46.8904,45529.0
2017-06-21 14:30:00,64.45,64.57,64.43,64.52,42663.0,46.8904,46.9777,46.8758,46.9413,42663.0
2017-06-21 14:35:00,64.51,64.56,64.48,64.54,49868.0,46.934,46.9704,46.9122,46.9558,49868.0
2017-06-21 14:40:00,64.53,64.56,64.48,64.52,32049.0,46.9486,46.9704,46.9122,46.9413,32049.0
2017-06-21 14:45:00,64.53,64.57,64.47,64.57,25826.0,46.9486,46.9777,46.9049,46.9777,25826.0
2017-06-21 14:50:00,64.56,64.65,64.54,64.64,38127.0,46.9704,47.0359,46.9558,47.0286,38127.0
2017-06-21 14:55:00,64.62,64.63,64.56,64.61,22260.0,47.014,47.0213,46.9704,47.0068,22260.0
2017-06-21 15:00:00,64.62,64.72,64.6,64.61,67443.0,47.014,47.0868,46.9995,47.0068,67443.0
2017-06-21 15:05:00,64.59,64.68,64.56,64.68,26189.0,46.9922,47.0577,46.9704,47.0577,26189.0
2017-06-21 15:10:00,64.67,64.71,64.62,64.65,35282.0,47.0504,47.0795,47.014,47.0359,35282.0
2017-06-21 15:15:00,64.65,64.66,64.61,64.64,23132.0,47.0359,47.0431,47.0068,47.0286,23132.0
2017-06-21 15:20:00,64.65,64.65,64.5,64.51,37278.0,47.0359,47.0359,46.9267,46.934,37278.0
2017-06-21 15:25:00,64.5,64.58,64.49,64.57,31576.0,46.9267,46.9849,46.9195,46.9777,31576.0
2017-06-21 15:30:00,64.57,64.57,64.49,64.53,43302.0,46.9777,46.9777,46.9195,46.9486,43302.0
2017-06-21 15:35:00,64.53,64.54,64.47,64.52,52459.0,46.9486,46.9558,46.9049,46.9413,52459.0
2017-06-21 15:40:00,64.51,64.59,64.5,64.59,62503.0,46.934,46.9922,46.9267,46.9922,62503.0
2017-06-21 15:45:00,64.59,64.66,64.57,64.66,86786.0,46.9922,47.0431,46.9777,47.0431,86786.0
2017-06-21 15:50:00,64.65,64.67,64.61,64.61,90544.0,47.0359,47.0504,47.0068,47.0068,90544.0
2017-06-21 15:55:00,64.62,64.73,64.55,64.69,269891.0,47.014,47.0941,46.9631,47.065,269891.0
2017-06-22 09:30:00,65.66,65.66,65.04,65.1,208084.0,47.7707,47.7707,47.3196,47.3633,208084.0
2017-06-22 09:35:00,65.06,65.3,64.89,65.24,88267.0,47.3342,47.5088,47.2105,47.4651,88267.0
2017-06-22 09:40:00,65.24,65.4,65.15,65.33,60571.0,47.4651,47.5815,47.3996,47.5306,60571.0
2017-06-22 09:45:00,65.39,65.49,65.27,65.34,40349.0,47.5743,47.647,47.4869,47.5379,40349.0
2017-06-22 09:50:00,65.35,65.52,65.22,65.49,34705.0,47.5451,47.6688,47.4506,47.647,34705.0
2017-06-22 09:55:00,65.46,65.55,65.3,65.34,29006.0,47.6252,47.6907,47.5088,47.5379,29006.0
2017-06-22 10:00:00,65.35,65.4,65.17,65.4,33251.0,47.5451,47.5815,47.4142,47.5815,33251.0
2017-06-22 10:05:00,65.39,65.39,65.18,65.18,30170.0,47.5743,47.5743,47.4215,47.4215,30170.0
2017-06-22 10:10:00,65.21,65.22,65.0,65.05,70915.0,47.4433,47.4506,47.2905,47.3269,70915.0
2017-06-22 10:15:00,65.06,65.13,65.06,65.09,31932.0,47.3342,47.3851,47.3342,47.356,31932.0
2017-06-22 10:20:00,65.08,65.12,64.97,64.97,45809.0,47.3487,47.3778,47.2687,47.2687,45809.0
2017-06-22 10:25:00,64.97,65.02,64.88,65.02,47147.0,47.2687,47.3051,47.2032,47.3051,47147.0
2017-06-22 10:30:00,65.0,65.02,64.93,64.98,29125.0,47.2905,47.3051,47.2396,47.276,29125.0
2017-06-22 10:35:00,64.96,64.96,64.84,64.85,42803.0,47.2614,47.2614,47.1741,47.1814,42803.0
2017-06-22 10:40:00,64.85,64.98,64.79,64.95,61752.0,47.1814,47.276,47.1377,47.2541,61752.0
2017-06-22 10:45:00,64.96,65.17,64.94,65.12,96021.0,47.2614,47.4142,47.2469,47.3778,96021.0
2017-06-22 10:50:00,65.13,65.25,65.11,65.18,16901.0,47.3851,47.4724,47.3705,47.4215,16901.0
2017-06-22 10:55:00,65.16,65.16,65.02,65.12,34019.0,47.4069,47.4069,47.3051,47.3778,34019.0
2017-06-22 11:00:00,65.13,65.16,65.06,65.16,22322.0,47.3851,47.4069,47.3342,47.4069,22322.0
2017-06-22 11:05:00,65.16,65.18,64.98,64.98,30822.0,47.4069,47.4215,47.276,47.276,30822.0
2017-06-22 11:10:00,64.98,65.04,64.86,64.87,56503.0,47.276,47.3196,47.1887,47.1959,56503.0
2017-06-22 11:15:00,64.87,65.04,64.86,64.94,23811.0,47.1959,47.3196,47.1887,47.2469,23811.0
2017-06-22 11:20:00,64.94,65.0,64.9,65.0,22098.0,47.2469,47.2905,47.2178,47.2905,22098.0
2017-06-22 11:25:00,65.01,65.01,64.91,64.92,23822.0,47.2978,47.2978,47.225,47.2323,23822.0
2017-06-22 11:30:00,64.92,64.94,64.85,64.92,22929.0,47.2323,47.2469,47.1814,47.2323,22929.0
2017-06-22 11:35:00,64.92,64.95,64.85,64.86,32006.0,47.2323,47.2541,47.1814,47.1887,32006.0
2017-06-22 11:40:00,64.86,64.9,64.78,64.86,18476.0,47.1887,47.2178,47.1304,47.1887,18476.0
2017-06-22 11:45:00,64.85,64.91,64.81,64.89,19105.0,47.1814,47.225,47.1523,47.2105,19105.0
2017-06-22 11:50:00,64.9,64.9,64.82,64.83,15864.0,47.2178,47.2178,47.1595,47.1668,15864.0
2017-06-22 11:55:00,64.83,64.89,64.8,64.87,20170.0,47.1668,47.2105,47.145,47.1959,20170.0
2017-06-22 12:00:00,64.88,64.92,64.86,64.89,16705.0,47.2032,47.2323,47.1887,47.2105,16705.0
2017-06-22 12:05:00,64.88,64.95,64.85,64.9,12873.0,47.2032,47.2541,47.1814,47.2178,12873.0
2017-06-22 12:10:00,64.9,64.92,64.87,64.91,9287.0,47.2178,47.2323,47.1959,47.225,9287.0
2017-06-22 12:15:00,64.91,64.93,64.89,64.9,10426.0,47.225,47.2396,47.2105,47.2178,10426.0
2017-06-22 12:20:00,64.89,64.94,64.89,64.91,12130.0,47.2105,47.2469,47.2105,47.225,12130.0
2017-06-22 12:25:00,64.91,64.93,64.86,64.91,15220.0,47.225,47.2396,47.1887,47.225,15220.0
2017-06-22 12:30:00,64.91,64.91,64.87,64.89,18026.0,47.225,47.225,47.1959,47.2105,18026.0
2017-06-22 12:35:00,64.91,64.92,64.81,64.84,23638.0,47.225,47.2323,47.1523,47.1741,23638.0
2017-06-22 12:40:00,64.85,64.87,64.78,64.81,18376.0,47.1814,47.1959,47.1304,47.1523,18376.0
2017-06-22 12:45:00,64.81,64.9,64.78,64.83,20667.0,47.1523,47.2178,47.1304,47.1668,20667.0
2017-06-22 12:50:00,64.84,64.87,64.79,64.87,34189.0,47.1741,47.1959,47.1377,47.1959,34189.0
2017-06-22 12:55:00,64.86,64.92,64.86,64.88,23585.0,47.1887,47.2323,47.1887,47.2032,23585.0
2017-06-22 13:00:00,64.89,64.91,64.86,64.87,18073.0,47.2105,47.225,47.1887,47.1959,18073.0
2017-06-22 13:05:00,64.86,64.88,64.83,64.87,16230.0,47.1887,47.2032,47.1668,47.1959,16230.0
2017-06-22 13:10:00,64.87,64.9,64.77,64.78,22679.0,47.1959,47.2178,47.1232,47.1304,22679.0
2017-06-22 13:15:00,64.79,64.85,64.79,64.84,14498.0,47.1377,47.1814,47.1377,47.1741,14498.0
2017-06-22 13:20:00,64.85,64.86,64.8,64.82,19324.0,47.1814,47.1887,47.145,47.1595,19324.0
2017-06-22 13:25:00,64.83,64.89,64.82,64.84,14625.0,47.1668,47.2105,47.1595,47.1741,14625.0
2017-06-22 13:30:00,64.84,64.9,64.79,64.88,17425.0,47.1741,47.2178,47.1377,47.2032,17425.0
2017-06-22 13:35:00,64.87,64.9,64.84,64.85,14233.0,47.1959,47.2178,47.1741,47.1814,14233.0
2017-06-22 13:40:00,64.84,64.85,64.82,64.82,13849.0,47.1741,47.1814,47.1595,47.1595,13849.0
2017-06-22 13:45:00,64.83,64.91,64.82,64.87,20608.0,47.1668,47.225,47.1595,47.1959,20608.0
2017-06-22 13:50:00,64.88,64.88,64.83,64.88,19242.0,47.2032,47.2032,47.1668,47.2032,19242.0
2017-06-22 13:55:00,64.88,64.96,64.87,64.94,29797.0,47.2032,47.2614,47.1959,47.2469,29797.0
2017-06-22 14:00:00,64.94,64.97,64.91,64.95,54684.0,47.2469,47.2687,47.225,47.2541,54684.0
2017-06-22 14:05:00,64.95,64.97,64.91,64.95,38474.0,47.2541,47.2687,47.225,47.2541,38474.0
2017-06-22 14:10:00,64.95,64.98,64.9,64.97,22962.0,47.2541,47.276,47.2178,47.2687,22962.0
2017-06-22 14:15:00,64.97,64.98,64.92,64.95,30323.0,47.2687,47.276,47.2323,47.2541,30323.0
2017-06-22 14:20:00,64.95,65.0,64.93,64.95,24340.0,47.2541,47.2905,47.2396,47.2541,24340.0
2017-06-22 14:25:00,64.95,65.0,64.93,65.0,18874.0,47.2541,47.2905,47.2396,47.2905,18874.0
2017-06-22 14:30:00,64.99,65.02,64.96,64.99,21185.0,47.2832,47.3051,47.2614,47.2832,21185.0
2017-06-22 14:35:00,65.0,65.02,64.97,65.0,21990.0,47.2905,47.3051,47.2687,47.2905,21990.0
2017-06-22 14:40:00,65.01,65.01,64.97,64.98,16544.0,47.2978,47.2978,47.2687,47.276,16544.0
2017-06-22 14:45:00,64.98,64.99,64.94,64.96,54856.0,47.276,47.2832,47.2469,47.2614,54856.0
2017-06-22 14:50:00,64.95,65.01,64.95,64.98,60124.0,47.2541,47.2978,47.2541,47.276,60124.0
2017-06-22 14:55:00,64.98,64.98,64.93,64.98,40161.0,47.276,47.276,47.2396,47.276,40161.0
2017-06-22 15:00:00,64.98,65.03,64.98,65.01,55550.0,47.276,47.3123,47.276,47.2978,55550.0
2017-06-22 15:05:00,65.01,65.2,65.01,65.18,51179.0,47.2978,47.436,47.2978,47.4215,51179.0
2017-06-22 15:10:00,65.19,65.19,65.11,65.13,56318.0,47.4287,47.4287,47.3705,47.3851,56318.0
2017-06-22 15:15:00,65.12,65.12,65.04,65.12,50792.0,47.3778,47.3778,47.3196,47.3778,50792.0
2017-06-22 15:20:00,65.13,65.13,65.07,65.08,37763.0,47.3851,47.3851,47.3414,47.3487,37763.0
2017-06-22 15:25:00,65.08,65.09,65.01,65.08,47783.0,47.3487,47.356,47.2978,47.3487,47783.0
2017-06-22 15:30:00,65.08,65.08,64.93,64.95,64832.0,47.3487,47.3487,47.2396,47.2541,64832.0
2017-06-22 15:35:00,64.95,64.98,64.87,64.88,59396.0,47.2541,47.276,47.1959,47.2032,59396.0
2017-06-22 15:40:00,64.88,64.91,64.85,64.89,90432.0,47.2032,47.225,47.1814,47.2105,90432.0
2017-06-22 15:45:00,64.89,64.9,64.83,64.86,90338.0,47.2105,47.2178,47.1668,47.1887,90338.0
2017-06-22 15:50:00,64.85,64.89,64.83,64.84,87165.0,47.1814,47.2105,47.1668,47.1741,87165.0
2017-06-22 15:55:00,64.84,64.87,64.82,64.83,196183.0,47.1741,47.1959,47.1595,47.1668,196183.0
2017-06-23 09:30:00,64.72,64.91,64.58,64.9,62212.0,47.0868,47.225,46.9849,47.2178,62212.0
2017-06-23 09:35:00,64.85,64.86,64.63,64.81,24993.0,47.1814,47.1887,47.0213,47.1523,24993.0
2017-06-23 09:40:00,64.8,64.85,64.68,64.82,19057.0,47.145,47.1814,47.0577,47.1595,19057.0
2017-06-23 09:45:00,64.8,64.81,64.69,64.8,105278.0,47.145,47.1523,47.065,47.145,105278.0
2017-06-23 09:50:00,64.82,64.94,64.76,64.91,33200.0,47.1595,47.2469,47.1159,47.225,33200.0
2017-06-23 09:55:00,64.91,65.22,64.87,65.22,42107.0,47.225,47.4506,47.1959,47.4506,42107.0
2017-06-23 10:00:00,65.22,65.22,65.12,65.18,28039.0,47.4506,47.4506,47.3778,47.4215,28039.0
2017-06-23 10:05:00,65.17,65.22,65.09,65.2,18858.0,47.4142,47.4506,47.356,47.436,18858.0
2017-06-23 10:10:00,65.22,65.25,65.15,65.23,33379.0,47.4506,47.4724,47.3996,47.4578,33379.0
2017-06-23 10:15:00,65.21,65.25,64.72,65.25,27600.0,47.4433,47.4724,47.0868,47.4724,27600.0
2017-06-23 10:20:00,65.26,65.28,65.05,65.14,60795.0,47.4797,47.4942,47.3269,47.3924,60795.0
2017-06-23 10:25:00,65.15,65.25,65.07,65.25,48978.0,47.3996,47.4724,47.3414,47.4724,48978.0
2017-06-23 10:30:00,65.25,65.47,65.23,65.29,77424.0,47.4724,47.6325,47.4578,47.5015,77424.0
2017-06-23 10:35:00,65.3,65.42,65.3,65.38,34214.0,47.5088,47.5961,47.5088,47.567,34214.0
2017-06-23 10:40:00,65.36,65.5,65.36,65.46,37365.0,47.5524,47.6543,47.5524,47.6252,37365.0
2017-06-23 10:45:00,65.46,65.47,65.23,65.27,33897.0,47.6252,47.6325,47.4578,47.4869,33897.0
2017-06-23 10:50:00,65.26,65.38,65.26,65.27,18014.0,47.4797,47.567,47.4797,47.4869,18014.0
2017-06-23 10:55:00,65.29,65.32,65.14,65.25,22827.0,47.5015,47.5233,47.3924,47.4724,22827.0
2017-06-23 11:00:00,65.29,65.36,65.28,65.31,21411.0,47.5015,47.5524,47.4942,47.516,21411.0
2017-06-23 11:05:00,65.3,65.35,65.29,65.32,16237.0,47.5088,47.5451,47.5015,47.5233,16237.0
2017-06-23 11:10:00,65.33,65.35,65.24,65.29,14391.0,47.5306,47.5451,47.4651,47.5015,14391.0
2017-06-23 11:15:00,65.3,65.32,65.21,65.25,19546.0,47.5088,47.5233,47.4433,47.4724,19546.0
2017-06-23 11:20:00,65.24,65.29,65.18,65.24,11220.0,47.4651,47.5015,47.4215,47.4651,11220.0
2017-06-23 11:25:00,65.25,65.31,65.22,65.28,16193.0,47.4724,47.516,47.4506,47.4942,16193.0
2017-06-23 11:30:00,65.26,65.32,65.2,65.31,19560.0,47.4797,47.5233,47.436,47.516,19560.0
2017-06-23 11:35:00,65.31,65.36,65.26,65.3,17928.0,47.516,47.5524,47.4797,47.5088,17928.0
2017-06-23 11:40:00,65.31,65.37,65.29,65.36,14292.0,47.516,47.5597,47.5015,47.5524,14292.0
2017-06-23 11:45:00,65.37,65.39,65.27,65.27,14668.0,47.5597,47.5743,47.4869,47.4869,14668.0
2017-06-23 11:50:00,65.27,65.42,65.27,65.37,18790.0,47.4869,47.5961,47.4869,47.5597,18790.0
2017-06-23 11:55:00,65.39,65.39,65.29,65.31,26997.0,47.5743,47.5743,47.5015,47.516,26997.0
2017-06-23 12:00:00,65.31,65.37,65.3,65.37,23804.0,47.516,47.5597,47.5088,47.5597,23804.0
2017-06-23 12:05:00,65.38,65.39,65.27,65.27,12738.0,47.567,47.5743,47.4869,47.4869,12738.0
2017-06-23 12:10:00,65.27,65.28,65.22,65.25,7760.0,47.4869,47.4942,47.4506,47.4724,7760.0
2017-06-23 12:15:00,65.24,65.31,65.21,65.28,19104.0,47.4651,47.516,47.4433,47.4942,19104.0
2017-06-23 12:20:00,65.29,65.29,65.22,65.25,17652.0,47.5015,47.5015,47.4506,47.4724,17652.0
2017-06-23 12:25:00,65.26,65.27,65.19,65.25,14642.0,47.4797,47.4869,47.4287,47.4724,14642.0
2017-06-23 12:30:00,65.25,65.34,65.25,65.34,12195.0,47.4724,47.5379,47.4724,47.5379,12195.0
2017-06-23 12:35:00,65.33,65.35,65.25,65.29,17715.0,47.5306,47.5451,47.4724,47.5015,17715.0
2017-06-23 12:40:00,65.3,65.35,65.29,65.32,15809.0,47.5088,47.5451,47.5015,47.5233,15809.0
2017-06-23 12:45:00,65.32,65.35,65.28,65.31,20298.0,47.5233,47.5451,47.4942,47.516,20298.0
2017-06-23 12:50:00,65.3,65.35,65.26,65.31,22548.0,47.5088,47.5451,47.4797,47.516,22548.0
2017-06-23 12:55:00,65.31,65.33,65.24,65.27,37593.0,47.516,47.5306,47.4651,47.4869,37593.0
2017-06-23 13:00:00,65.27,65.28,65.17,65.28,18766.0,47.4869,47.4942,47.4142,47.4942,18766.0
2017-06-23 13:05:00,65.27,65.33,65.24,65.24,26163.0,47.4869,47.5306,47.4651,47.4651,26163.0
2017-06-23 13:10:00,65.25,65.34,65.22,65.33,13319.0,47.4724,47.5379,47.4506,47.5306,13319.0
2017-06-23 13:15:00,65.34,65.37,65.3,65.32,15012.0,47.5379,47.5597,47.5088,47.5233,15012.0
2017-06-23 13:20:00,65.33,65.42,65.31,65.42,25205.0,47.5306,47.5961,47.516,47.5961,25205.0
2017-06-23 13:25:00,65.4,65.48,65.38,65.45,24450.0,47.5815,47.6397,47.567,47.6179,24450.0
2017-06-23 13:30:00,65.43,65.5,65.43,65.48,20686.0,47.6034,47.6543,47.6034,47.6397,20686.0
2017-06-23 13:35:00,65.49,65.5,65.44,65.44,13308.0,47.647,47.6543,47.6106,47.6106,13308.0
2017-06-23 13:40:00,65.43,65.48,65.43,65.48,14325.0,47.6034,47.6397,47.6034,47.6397,14325.0
2017-06-23 13:45:00,65.49,65.57,65.46,65.56,16438.0,47.647,47.7052,47.6252,47.6979,16438.0
2017-06-23 13:50:00,65.58,65.59,65.52,65.53,17096.0,47.7125,47.7198,47.6688,47.6761,17096.0
2017-06-23 13:55:00,65.52,65.53,65.45,65.46,19411.0,47.6688,47.6761,47.6179,47.6252,19411.0
2017-06-23 14:00:00,65.48,65.54,65.46,65.53,16510.0,47.6397,47.6834,47.6252,47.6761,16510.0
2017-06-23 14:05:00,65.54,65.58,65.36,65.44,38630.0,47.6834,47.7125,47.5524,47.6106,38630.0
2017-06-23 14:10:00,65.44,65.44,65.34,65.37,36906.0,47.6106,47.6106,47.5379,47.5597,36906.0
2017-06-23 14:15:00,65.38,65.46,65.38,65.45,7587.0,47.567,47.6252,47.567,47.6179,7587.0
2017-06-23 14:20:00,65.46,65.5,65.41,65.41,12172.0,47.6252,47.6543,47.5888,47.5888,12172.0
2017-06-23 14:25:00,65.41,65.51,65.4,65.49,20896.0,47.5888,47.6616,47.5815,47.647,20896.0
2017-06-23 14:30:00,65.51,65.54,65.47,65.53,17307.0,47.6616,47.6834,47.6325,47.6761,17307.0
2017-06-23 14:35:00,65.54,65.56,65.48,65.51,10749.0,47.6834,47.6979,47.6397,47.6616,10749.0
2017-06-23 14:40:00,65.48,65.5,65.47,65.49,12451.0,47.6397,47.6543,47.6325,47.647,12451.0
2017-06-23 14:45:00,65.49,65.51,65.46,65.47,13282.0,47.647,47.6616,47.6252,47.6325,13282.0
2017-06-23 14:50:00,65.46,65.51,65.46,65.47,15328.0,47.6252,47.6616,47.6252,47.6325,15328.0
2017-06-23 14:55:00,65.47,65.51,65.45,65.48,15704.0,47.6325,47.6616,47.6179,47.6397,15704.0
2017-06-23 15:00:00,65.49,65.52,65.44,65.48,20970.0,47.647,47.6688,47.6106,47.6397,20970.0
2017-06-23 15:05:00,65.47,65.49,65.42,65.45,23979.0,47.6325,47.647,47.5961,47.6179,23979.0
2017-06-23 15:10:00,65.45,65.51,65.43,65.48,23556.0,47.6179,47.6616,47.6034,47.6397,23556.0
2017-06-23 15:15:00,65.49,65.51,65.44,65.49,25066.0,47.647,47.6616,47.6106,47.647,25066.0
2017-06-23 15:20:00,65.49,65.79,65.49,65.78,93078.0,47.647,47.8653,47.647,47.858,93078.0
2017-06-23 15:25:00,65.78,65.8,65.7,65.73,84691.0,47.858,47.8725,47.7998,47.8216,84691.0
2017-06-23 15:30:00,65.73,65.76,65.69,65.76,92025.0,47.8216,47.8434,47.7925,47.8434,92025.0
2017-06-23 15:35:00,65.76,65.82,65.74,65.81,125499.0,47.8434,47.8871,47.8289,47.8798,125499.0
2017-06-23 15:40:00,65.8,65.85,65.79,65.84,113608.0,47.8725,47.9089,47.8653,47.9016,113608.0
2017-06-23 15:45:00,65.85,66.02,65.84,65.95,213628.0,47.9089,48.0326,47.9016,47.9817,213628.0
2017-06-23 15:50:00,65.96,66.05,65.91,66.03,172381.0,47.989,48.0544,47.9526,48.0399,172381.0
2017-06-23 15:55:00,66.03,66.08,65.98,65.98,416324.0,48.0399,48.0763,48.0035,48.0035,416324.0
2017-06-26 09:30:00,66.22,66.22,65.97,66.18,58917.0,48.1781,48.1781,47.9962,48.149,58917.0
2017-06-26 09:35:00,66.15,66.21,66.03,66.15,34649.0,48.1272,48.1708,48.0399,48.1272,34649.0
2017-06-26 09:40:00,66.16,66.27,66.12,66.16,23877.0,48.1345,48.2145,48.1054,48.1345,23877.0
2017-06-26 09:45:00,66.11,66.22,66.1,66.16,19762.0,48.0981,48.1781,48.0908,48.1345,19762.0
2017-06-26 09:50:00,66.11,66.21,66.07,66.19,23498.0,48.0981,48.1708,48.069,48.1563,23498.0
2017-06-26 09:55:00,66.21,66.3,66.18,66.26,16221.0,48.1708,48.2363,48.149,48.2072,16221.0
2017-06-26 10:00:00,66.25,66.3,66.15,66.28,28503.0,48.1999,48.2363,48.1272,48.2218,28503.0
2017-06-26 10:05:00,66.27,66.48,66.26,66.33,43146.0,48.2145,48.3673,48.2072,48.2581,43146.0
2017-06-26 10:10:00,66.34,66.39,66.12,66.14,25966.0,48.2654,48.3018,48.1054,48.1199,25966.0
2017-06-26 10:15:00,66.14,66.14,65.95,65.98,41930.0,48.1199,48.1199,47.9817,48.0035,41930.0
2017-06-26 10:20:00,65.98,66.01,65.92,66.0,21235.0,48.0035,48.0253,47.9599,48.0181,21235.0
2017-06-26 10:25:00,65.99,66.14,65.97,66.1,16444.0,48.0108,48.1199,47.9962,48.0908,16444.0
2017-06-26 10:30:00,66.12,66.13,65.95,65.97,29699.0,48.1054,48.1126,47.9817,47.9962,29699.0
2017-06-26 10:35:00,65.98,65.98,65.82,65.84,24293.0,48.0035,48.0035,47.8871,47.9016,24293.0
2017-06-26 10:40:00,65.83,65.87,65.76,65.84,23239.0,47.8944,47.9235,47.8434,47.9016,23239.0
2017-06-26 10:45:00,65.84,66.01,65.78,65.97,19996.0,47.9016,48.0253,47.858,47.9962,19996.0
2017-06-26 10:50:00,65.95,66.04,65.95,66.03,12921.0,47.9817,48.0472,47.9817,48.0399,12921.0
2017-06-26 10:55:00,66.04,66.08,65.96,66.02,14127.0,48.0472,48.0763,47.989,48.0326,14127.0
2017-06-26 11:00:00,66.02,66.03,65.91,65.97,19899.0,48.0326,48.0399,47.9526,47.9962,19899.0
2017-06-26 11:05:00,65.99,66.09,65.94,66.03,18568.0,48.0108,48.0835,47.9744,48.0399,18568.0
2017-06-26 11:10:00,66.04,66.08,65.99,66.02,9218.0,48.0472,48.0763,48.0108,48.0326,9218.0
2017-06-26 11:15:00,66.03,66.15,66.02,66.12,30826.0,48.0399,48.1272,48.0326,48.1054,30826.0
2017-06-26 11:20:00,66.11,66.23,66.1,66.21,36051.0,48.0981,48.1854,48.0908,48.1708,36051.0
2017-06-26 11:25:00,66.21,66.25,66.0,66.11,23816.0,48.1708,48.1999,48.0181,48.0981,23816.0
2017-06-26 11:30:00,66.11,66.18,66.08,66.11,31555.0,48.0981,48.149,48.0763,48.0981,31555.0
2017-06-26 11:35:00,66.12,66.19,66.09,66.17,22673.0,48.1054,48.1563,48.0835,48.1417,22673.0
2017-06-26 11:40:00,66.16,66.35,66.15,66.3,19564.0,48.1345,48.2727,48.1272,48.2363,19564.0
2017-06-26 11:45:00,66.32,66.35,66.29,66.34,11653.0,48.2509,48.2727,48.229,48.2654,11653.0
2017-06-26 11:50:00,66.35,66.37,66.29,66.31,16359.0,48.2727,48.2872,48.229,48.2436,16359.0
2017-06-26 11:55:00,66.3,66.32,66.23,66.32,12122.0,48.2363,48.2509,48.1854,48.2509,12122.0
2017-06-26 12:00:00,66.32,66.33,66.22,66.28,15719.0,48.2509,48.2581,48.1781,48.2218,15719.0
2017-06-26 12:05:00,66.27,66.27,66.19,66.2,11009.0,48.2145,48.2145,48.1563,48.1636,11009.0
2017-06-26 12:10:00,66.2,66.2,66.14,66.17,6433.0,48.1636,48.1636,48.1199,48.1417,6433.0
2017-06-26 12:15:00,66.17,66.27,66.17,66.22,7634.0,48.1417,48.2145,48.1417,48.1781,7634.0
2017-06-26 12:20:00,66.21,66.28,66.21,66.26,6540.0,48.1708,48.2218,48.1708,48.2072,6540.0
2017-06-26 12:25:00,66.27,66.3,66.21,66.25,13959.0,48.2145,48.2363,48.1708,48.1999,13959.0
2017-06-26 12:30:00,66.27,66.33,66.26,66.29,49064.0,48.2145,48.2581,48.2072,48.229,49064.0
2017-06-26 12:35:00,66.3,66.33,66.29,66.29,9006.0,48.2363,48.2581,48.229,48.229,9006.0
2017-06-26 12:40:00,66.28,66.34,66.25,66.34,7403.0,48.2218,48.2654,48.1999,48.2654,7403.0
2017-06-26 12:45:00,66.35,66.37,66.3,66.36,8483.0,48.2727,48.2872,48.2363,48.28,8483.0
2017-06-26 12:50:00,66.36,66.38,66.31,66.33,11511.0,48.28,48.2945,48.2436,48.2581,11511.0
2017-06-26 12:55:00,66.32,66.32,66.25,66.28,7507.0,48.2509,48.2509,48.1999,48.2218,7507.0
2017-06-26 13:00:00,66.28,66.32,66.24,66.31,22576.0,48.2218,48.2509,48.1927,48.2436,22576.0
2017-06-26 13:05:00,66.31,66.31,66.24,66.29,47916.0,48.2436,48.2436,48.1927,48.229,47916.0
2017-06-26 13:10:00,66.3,66.35,66.26,66.27,30445.0,48.2363,48.2727,48.2072,48.2145,30445.0
2017-06-26 13:15:00,66.27,66.36,66.26,66.32,40298.0,48.2145,48.28,48.2072,48.2509,40298.0
2017-06-26 13:20:00,66.33,66.38,66.28,66.38,24223.0,48.2581,48.2945,48.2218,48.2945,24223.0
2017-06-26 13:25:00,66.38,66.48,66.36,66.44,111732.0,48.2945,48.3673,48.28,48.3382,111732.0
2017-06-26 13:30:00,66.43,66.44,66.28,66.32,45589.0,48.3309,48.3382,48.2218,48.2509,45589.0
2017-06-26 13:35:00,66.32,66.46,66.3,66.35,77942.0,48.2509,48.3527,48.2363,48.2727,77942.0
2017-06-26 13:40:00,66.35,66.41,66.34,66.4,24863.0,48.2727,48.3163,48.2654,48.3091,24863.0
2017-06-26 13:45:00,66.41,66.45,66.39,66.41,27877.0,48.3163,48.3454,48.3018,48.3163,27877.0
2017-06-26 13:50:00,66.41,66.47,66.28,66.28,49372.0,48.3163,48.36,48.2218,48.2218,49372.0
2017-06-26 13:55:00,66.29,66.44,66.23,66.34,86941.0,48.229,48.3382,48.1854,48.2654,86941.0
2017-06-26 14:00:00,66.34,66.34,66.27,66.27,14698.0,48.2654,48.2654,48.2145,48.2145,14698.0
2017-06-26 14:05:00,66.29,66.34,66.25,66.34,18302.0,48.229,48.2654,48.1999,48.2654,18302.0
2017-06-26 14:10:00,66.31,66.37,66.27,66.36,36147.0,48.2436,48.2872,48.2145,48.28,36147.0
2017-06-26 14:15:00,66.36,66.37,66.25,66.27,25016.0,48.28,48.2872,48.1999,48.2145,25016.0
2017-06-26 14:20:00,66.28,66.29,66.23,66.25,15660.0,48.2218,48.229,48.1854,48.1999,15660.0
2017-06-26 14:25:00,66.24,66.31,66.24,66.29,12961.0,48.1927,48.2436,48.1927,48.229,12961.0
2017-06-26 14:30:00,66.3,66.34,66.27,66.34,13237.0,48.2363,48.2654,48.2145,48.2654,13237.0
2017-06-26 14:35:00,66.34,66.36,66.3,66.36,7432.0,48.2654,48.28,48.2363,48.28,7432.0
2017-06-26 14:40:00,66.35,66.36,66.3,66.33,13644.0,48.2727,48.28,48.2363,48.2581,13644.0
2017-06-26 14:45:00,66.33,66.34,66.28,66.29,12041.0,48.2581,48.2654,48.2218,48.229,12041.0
2017-06-26 14:50:00,66.27,66.43,66.27,66.43,12788.0,48.2145,48.3309,48.2145,48.3309,12788.0
2017-06-26 14:55:00,66.43,66.45,66.4,66.45,24119.0,48.3309,48.3454,48.3091,48.3454,24119.0
2017-06-26 15:00:00,66.45,66.45,66.31,66.36,19324.0,48.3454,48.3454,48.2436,48.28,19324.0
2017-06-26 15:05:00,66.37,66.39,66.34,66.38,25174.0,48.2872,48.3018,48.2654,48.2945,25174.0
2017-06-26 15:10:00,66.39,66.43,66.34,66.42,27047.0,48.3018,48.3309,48.2654,48.3236,27047.0
2017-06-26 15:15:00,66.41,66.46,66.4,66.46,25961.0,48.3163,48.3527,48.3091,48.3527,25961.0
2017-06-26 15:20:00,66.46,66.47,66.35,66.38,54479.0,48.3527,48.36,48.2727,48.2945,54479.0
2017-06-26 15:25:00,66.37,66.38,66.22,66.26,40954.0,48.2872,48.2945,48.1781,48.2072,40954.0
2017-06-26 15:30:00,66.26,66.29,66.23,66.26,51732.0,48.2072,48.229,48.1854,48.2072,51732.0
2017-06-26 15:35:00,66.26,66.36,66.21,66.21,40751.0,48.2072,48.28,48.1708,48.1708,40751.0
2017-06-26 15:40:00,66.21,66.23,66.18,66.2,45921.0,48.1708,48.1854,48.149,48.1636,45921.0
2017-06-26 15:45:00,66.2,66.22,66.17,66.17,68943.0,48.1636,48.1781,48.1417,48.1417,68943.0
2017-06-26 15:50:00,66.17,66.17,65.95,66.09,113074.0,48.1417,48.1417,47.9817,48.0835,113074.0
2017-06-26 15:55:00,66.08,66.08,65.98,66.04,194043.0,48.0763,48.0763,48.0035,48.0472,194043.0
2017-06-27 09:30:00,66.09,66.42,66.07,66.17,33475.0,48.0835,48.3236,48.069,48.1417,33475.0
2017-06-27 09:35:00,66.12,66.18,65.96,66.13,33399.0,48.1054,48.149,47.989,48.1126,33399.0
2017-06-27 09:40:00,66.16,66.24,66.1,66.2,16134.0,48.1345,48.1927,48.0908,48.1636,16134.0
2017-06-27 09:45:00,66.18,66.38,66.17,66.37,35649.0,48.149,48.2945,48.1417,48.2872,35649.0
2017-06-27 09:50:00,66.37,66.57,66.33,66.55,52998.0,48.2872,48.4328,48.2581,48.4182,52998.0
2017-06-27 09:55:00,66.53,66.75,66.48,66.66,51266.0,48.4037,48.5637,48.3673,48.4982,51266.0
2017-06-27 10:00:00,66.66,66.67,66.45,66.54,34355.0,48.4982,48.5055,48.3454,48.4109,34355.0
2017-06-27 10:05:00,66.54,66.74,66.54,66.73,41598.0,48.4109,48.5564,48.4109,48.5492,41598.0
2017-06-27 10:10:00,66.72,67.0,66.72,67.0,91586.0,48.5419,48.7456,48.5419,48.7456,91586.0
2017-06-27 10:15:00,67.0,67.1,66.88,67.04,71905.0,48.7456,48.8184,48.6583,48.7747,71905.0
2017-06-27 10:20:00,67.03,67.03,66.9,66.97,24628.0,48.7674,48.7674,48.6728,48.7238,24628.0
2017-06-27 10:25:00,66.98,67.02,66.88,66.96,20749.0,48.731,48.7602,48.6583,48.7165,20749.0
2017-06-27 10:30:00,66.98,67.18,66.98,67.13,49474.0,48.731,48.8766,48.731,48.8402,49474.0
2017-06-27 10:35:00,67.13,67.36,67.13,67.34,126851.0,48.8402,49.0075,48.8402,48.993,126851.0
2017-06-27 10:40:00,67.33,67.48,67.33,67.47,68227.0,48.9857,49.0948,48.9857,49.0875,68227.0
2017-06-27 10:45:00,67.48,67.65,67.47,67.61,81179.0,49.0948,49.2185,49.0875,49.1894,81179.0
2017-06-27 10:50:00,67.61,67.66,67.46,67.48,73848.0,49.1894,49.2258,49.0803,49.0948,73848.0
2017-06-27 10:55:00,67.47,67.54,67.36,67.36,36949.0,49.0875,49.1385,49.0075,49.0075,36949.0
2017-06-27 11:00:00,67.33,67.42,67.31,67.42,29808.0,48.9857,49.0512,48.9711,49.0512,29808.0
2017-06-27 11:05:00,67.43,67.6,67.4,67.53,66608.0,49.0584,49.1821,49.0366,49.1312,66608.0
2017-06-27 11:10:00,67.52,67.68,67.52,67.66,78302.0,49.1239,49.2403,49.1239,49.2258,78302.0
2017-06-27 11:15:00,67.66,67.78,67.64,67.71,95700.0,49.2258,49.3131,49.2112,49.2622,95700.0
2017-06-27 11:20:00,67.71,67.83,67.7,67.74,78441.0,49.2622,49.3495,49.2549,49.284,78441.0
2017-06-27 11:25:00,67.75,67.84,67.72,67.73,61639.0,49.2913,49.3567,49.2694,49.2767,61639.0
2017-06-27 11:30:00,67.73,67.8,67.67,67.67,53444.0,49.2767,49.3276,49.2331,49.2331,53444.0
2017-06-27 11:35:00,67.66,67.67,67.54,67.65,51900.0,49.2258,49.2331,49.1385,49.2185,51900.0
2017-06-27 11:40:00,67.63,67.66,67.58,67.61,36837.0,49.204,49.2258,49.1676,49.1894,36837.0
2017-06-27 11:45:00,67.61,67.65,67.6,67.63,61364.0,49.1894,49.2185,49.1821,49.204,61364.0
2017-06-27 11:50:00,67.63,67.71,67.6,67.69,28581.0,49.204,49.2622,49.1821,49.2476,28581.0
2017-06-27 11:55:00,67.69,67.81,67.69,67.77,25531.0,49.2476,49.3349,49.2476,49.3058,25531.0
2017-06-27 12:00:00,67.78,67.78,67.65,67.68,20418.0,49.3131,49.3131,49.2185,49.2403,20418.0
2017-06-27 12:05:00,67.68,67.71,67.61,67.62,29608.0,49.2403,49.2622,49.1894,49.1967,29608.0
2017-06-27 12:10:00,67.62,67.7,67.6,67.69,36400.0,49.1967,49.2549,49.1821,49.2476,36400.0
2017-06-27 12:15:00,67.7,67.7,67.59,67.59,44250.0,49.2549,49.2549,49.1749,49.1749,44250.0
2017-06-27 12:20:00,67.6,67.68,67.6,67.68,41602.0,49.1821,49.2403,49.1821,49.2403,41602.0
2017-06-27 12:25:00,67.65,67.65,67.51,67.52,23261.0,49.2185,49.2185,49.1166,49.1239,23261.0
2017-06-27 12:30:00,67.52,67.58,67.46,67.55,33717.0,49.1239,49.1676,49.0803,49.1458,33717.0
2017-06-27 12:35:00,67.55,67.62,67.53,67.55,16117.0,49.1458,49.1967,49.1312,49.1458,16117.0
2017-06-27 12:40:00,67.54,67.56,67.39,67.41,26101.0,49.1385,49.153,49.0293,49.0439,26101.0
2017-06-27 12:45:00,67.41,67.45,67.39,67.45,14021.0,49.0439,49.073,49.0293,49.073,14021.0
2017-06-27 12:50:00,67.45,67.6,67.45,67.56,52634.0,49.073,49.1821,49.073,49.153,52634.0
2017-06-27 12:55:00,67.57,67.65,67.54,67.65,22572.0,49.1603,49.2185,49.1385,49.2185,22572.0
2017-06-27 13:00:00,67.64,67.69,67.61,67.63,18983.0,49.2112,49.2476,49.1894,49.204,18983.0
2017-06-27 13:05:00,67.61,67.71,67.59,67.68,22191.0,49.1894,49.2622,49.1749,49.2403,22191.0
2017-06-27 13:10:00,67.67,67.67,67.54,67.58,22223.0,49.2331,49.2331,49.1385,49.1676,22223.0
2017-06-27 13:15:00,67.59,67.59,67.4,67.44,41069.0,49.1749,49.1749,49.0366,49.0657,41069.0
2017-06-27 13:20:00,67.43,67.59,67.42,67.48,27623.0,49.0584,49.1749,49.0512,49.0948,27623.0
2017-06-27 13:25:00,67.49,67.54,67.48,67.51,14570.0,49.1021,49.1385,49.0948,49.1166,14570.0
2017-06-27 13:30:00,67.49,67.55,67.49,67.55,17074.0,49.1021,49.1458,49.1021,49.1458,17074.0
2017-06-27 13:35:00,67.56,67.58,67.29,67.31,30427.0,49.153,49.1676,48.9566,48.9711,30427.0
2017-06-27 13:40:00,67.31,67.38,67.29,67.29,29207.0,48.9711,49.0221,48.9566,48.9566,29207.0
2017-06-27 13:45:00,67.3,67.3,67.18,67.23,41614.0,48.9639,48.9639,48.8766,48.9129,41614.0
2017-06-27 13:50:00,67.22,67.3,67.18,67.26,50974.0,48.9057,48.9639,48.8766,48.9348,50974.0
2017-06-27 13:55:00,67.28,67.38,67.24,67.32,26983.0,48.9493,49.0221,48.9202,48.9784,26983.0
2017-06-27 14:00:00,67.33,67.35,67.24,67.27,25930.0,48.9857,49.0002,48.9202,48.942,25930.0
2017-06-27 14:05:00,67.27,67.34,67.21,67.29,48842.0,48.942,48.993,48.8984,48.9566,48842.0
2017-06-27 14:10:00,67.29,67.3,67.18,67.23,23030.0,48.9566,48.9639,48.8766,48.9129,23030.0
2017-06-27 14:15:00,67.22,67.28,67.15,67.27,21208.0,48.9057,48.9493,48.8547,48.942,21208.0
2017-06-27 14:20:00,67.27,67.29,67.13,67.13,24077.0,48.942,48.9566,48.8402,48.8402,24077.0
2017-06-27 14:25:00,67.16,67.26,67.13,67.21,23543.0,48.862,48.9348,48.8402,48.8984,23543.0
2017-06-27 14:30:00,67.17,67.22,67.13,67.15,37245.0,48.8693,48.9057,48.8402,48.8547,37245.0
2017-06-27 14:35:00,67.14,67.14,66.96,66.98,48053.0,48.8475,48.8475,48.7165,48.731,48053.0
2017-06-27 14:40:00,66.98,66.98,66.85,66.87,56785.0,48.731,48.731,48.6365,48.651,56785.0
2017-06-27 14:45:00,66.85,66.95,66.81,66.95,30793.0,48.6365,48.7092,48.6074,48.7092,30793.0
2017-06-27 14:50:00,66.95,67.0,66.88,66.89,39195.0,48.7092,48.7456,48.6583,48.6656,39195.0
2017-06-27 14:55:00,66.9,66.96,66.88,66.91,41938.0,48.6728,48.7165,48.6583,48.6801,41938.0
2017-06-27 15:00:00,66.91,66.92,66.82,66.89,41579.0,48.6801,48.6874,48.6146,48.6656,41579.0
2017-06-27 15:05:00,66.89,66.9,66.8,66.87,29382.0,48.6656,48.6728,48.6001,48.651,29382.0
2017-06-27 15:10:00,66.86,66.96,66.84,66.94,30791.0,48.6437,48.7165,48.6292,48.7019,30791.0
2017-06-27 15:15:00,66.95,66.96,66.68,66.75,132905.0,48.7092,48.7165,48.5128,48.5637,132905.0
2017-06-27 15:20:00,66.74,66.77,66.51,66.53,190638.0,48.5564,48.5783,48.3891,48.4037,190638.0
2017-06-27 15:25:00,66.53,66.68,66.42,66.68,235851.0,48.4037,48.5128,48.3236,48.5128,235851.0
2017-06-27 15:30:00,66.67,66.84,66.65,66.82,83504.0,48.5055,48.6292,48.491,48.6146,83504.0
2017-06-27 15:35:00,66.82,66.87,66.76,66.84,63560.0,48.6146,48.651,48.571,48.6292,63560.0
2017-06-27 15:40:00,66.84,67.12,66.83,67.1,256852.0,48.6292,48.8329,48.6219,48.8184,256852.0
2017-06-27 15:45:00,67.11,67.25,67.0,67.15,267513.0,48.8256,48.9275,48.7456,48.8547,267513.0
2017-06-27 15:50:00,67.14,67.15,66.87,66.87,113828.0,48.8475,48.8547,48.651,48.651,113828.0
2017-06-27 15:55:00,66.87,66.9,66.8,66.82,245045.0,48.651,48.6728,48.6001,48.6146,245045.0
2017-06-28 09:30:00,67.14,67.48,66.97,67.29,61015.0,48.8475,49.0948,48.7238,48.9566,61015.0
2017-06-28 09:35:00,67.29,67.43,67.26,67.38,14237.0,48.9566,49.0584,48.9348,49.0221,14237.0
2017-06-28 09:40:00,67.4,67.59,67.37,67.56,29331.0,49.0366,49.1749,49.0148,49.153,29331.0
2017-06-28 09:45:00,67.55,67.66,67.33,67.35,34612.0,49.1458,49.2258,48.9857,49.0002,34612.0
2017-06-28 09:50:00,67.34,67.53,67.33,67.45,20323.0,48.993,49.1312,48.9857,49.073,20323.0
2017-06-28 09:55:00,67.47,67.49,67.25,67.48,22814.0,49.0875,49.1021,48.9275,49.0948,22814.0
2017-06-28 10:00:00,67.48,67.55,67.34,67.48,33589.0,49.0948,49.1458,48.993,49.0948,33589.0
2017-06-28 10:05:00,67.48,67.5,67.29,67.32,21742.0,49.0948,49.1094,48.9566,48.9784,21742.0
2017-06-28 10:10:00,67.34,67.35,67.1,67.18,34280.0,48.993,49.0002,48.8184,48.8766,34280.0
2017-06-28 10:15:00,67.17,67.35,67.17,67.26,21442.0,48.8693,49.0002,48.8693,48.9348,21442.0
2017-06-28 10:20:00,67.28,67.52,67.27,67.37,15209.0,48.9493,49.1239,48.942,49.0148,15209.0
2017-06-28 10:25:00,67.37,67.54,67.34,67.39,29234.0,49.0148,49.1385,48.993,49.0293,29234.0
2017-06-28 10:30:00,67.34,67.75,67.26,67.74,99180.0,48.993,49.2913,48.9348,49.284,99180.0
2017-06-28 10:35:00,67.71,67.81,67.66,67.66,22134.0,49.2622,49.3349,49.2258,49.2258,22134.0
2017-06-28 10:40:00,67.7,67.71,67.58,67.6,35058.0,49.2549,49.2622,49.1676,49.1821,35058.0
2017-06-28 10:45:00,67.61,67.8,67.6,67.65,44214.0,49.1894,49.3276,49.1821,49.2185,44214.0
2017-06-28 10:50:00,67.65,67.78,67.64,67.74,25368.0,49.2185,49.3131,49.2112,49.284,25368.0
2017-06-28 10:55:00,67.76,67.77,67.65,67.69,24012.0,49.2985,49.3058,49.2185,49.2476,24012.0
2017-06-28 11:00:00,67.69,67.71,67.64,67.66,37855.0,49.2476,49.2622,49.2112,49.2258,37855.0
2017-06-28 11:05:00,67.66,67.69,67.59,67.59,26490.0,49.2258,49.2476,49.1749,49.1749,26490.0
2017-06-28 11:10:00,67.58,67.63,67.5,67.62,19523.0,49.1676,49.204,49.1094,49.1967,19523.0
2017-06-28 11:15:00,67.62,67.62,67.5,67.5,16480.0,49.1967,49.1967,49.1094,49.1094,16480.0
2017-06-28 11:20:00,67.51,67.66,67.47,67.62,24030.0,49.1166,49.2258,49.0875,49.1967,24030.0
2017-06-28 11:25:00,67.61,67.77,67.58,67.74,19239.0,49.1894,49.3058,49.1676,49.284,19239.0
2017-06-28 11:30:00,67.73,67.75,67.62,67.66,13546.0,49.2767,49.2913,49.1967,49.2258,13546.0
2017-06-28 11:35:00,67.68,67.77,67.68,67.74,21668.0,49.2403,49.3058,49.2403,49.284,21668.0
2017-06-28 11:40:00,67.72,67.75,67.6,67.66,14258.0,49.2694,49.2913,49.1821,49.2258,14258.0
2017-06-28 11:45:00,67.67,67.76,67.67,67.72,30945.0,49.2331,49.2985,49.2331,49.2694,30945.0
2017-06-28 11:50:00,67.73,67.81,67.71,67.77,24587.0,49.2767,49.3349,49.2622,49.3058,24587.0
2017-06-28 11:55:00,67.79,67.85,67.77,67.82,20586.0,49.3204,49.364,49.3058,49.3422,20586.0
2017-06-28 12:00:00,67.82,67.88,67.81,67.82,17205.0,49.3422,49.3858,49.3349,49.3422,17205.0
2017-06-28 12:05:00,67.81,67.93,67.81,67.88,25665.0,49.3349,49.4222,49.3349,49.3858,25665.0
2017-06-28 12:10:00,67.88,67.92,67.81,67.9,22335.0,49.3858,49.4149,49.3349,49.4004,22335.0
2017-06-28 12:15:00,67.9,67.93,67.85,67.93,25889.0,49.4004,49.4222,49.364,49.4222,25889.0
2017-06-28 12:20:00,67.92,67.97,67.86,67.88,45461.0,49.4149,49.4513,49.3713,49.3858,45461.0
2017-06-28 12:25:00,67.89,67.95,67.88,67.94,13555.0,49.3931,49.4368,49.3858,49.4295,13555.0
2017-06-28 12:30:00,67.95,67.96,67.87,67.91,16523.0,49.4368,49.444,49.3786,49.4077,16523.0
2017-06-28 12:35:00,67.91,67.99,67.89,67.99,22567.0,49.4077,49.4659,49.3931,49.4659,22567.0
2017-06-28 12:40:00,67.99,68.0,67.9,67.92,15636.0,49.4659,49.4731,49.4004,49.4149,15636.0
2017-06-28 12:45:00,67.92,67.96,67.9,67.94,14569.0,49.4149,49.444,49.4004,49.4295,14569.0
2017-06-28 12:50:00,67.95,68.01,67.92,67.94,33169.0,49.4368,49.4804,49.4149,49.4295,33169.0
2017-06-28 12:55:00,67.94,67.96,67.91,67.94,12061.0,49.4295,49.444,49.4077,49.4295,12061.0
2017-06-28 13:00:00,67.95,67.98,67.9,67.91,17287.0,49.4368,49.4586,49.4004,49.4077,17287.0
2017-06-28 13:05:00,67.92,67.99,67.91,67.98,17512.0,49.4149,49.4659,49.4077,49.4586,17512.0
2017-06-28 13:10:00,67.98,68.04,67.97,68.02,31377.0,49.4586,49.5022,49.4513,49.4877,31377.0
2017-06-28 13:15:00,68.02,68.05,67.98,68.02,21407.0,49.4877,49.5095,49.4586,49.4877,21407.0
2017-06-28 13:20:00,68.01,68.02,67.94,67.94,15318.0,49.4804,49.4877,49.4295,49.4295,15318.0
2017-06-28 13:25:00,67.93,68.01,67.89,68.0,17405.0,49.4222,49.4804,49.3931,49.4731,17405.0
2017-06-28 13:30:00,68.0,68.03,67.96,68.03,20782.0,49.4731,49.495,49.444,49.495,20782.0
2017-06-28 13:35:00,68.02,68.08,68.01,68.05,26532.0,49.4877,49.5314,49.4804,49.5095,26532.0
2017-06-28 13:40:00,68.05,68.09,68.04,68.09,16538.0,49.5095,49.5386,49.5022,49.5386,16538.0
2017-06-28 13:45:00,68.08,68.13,68.01,68.03,17805.0,49.5314,49.5677,49.4804,49.495,17805.0
2017-06-28 13:50:00,68.05,68.05,67.98,68.0,15460.0,49.5095,49.5095,49.4586,49.4731,15460.0
2017-06-28 13:55:00,68.0,68.05,67.95,67.95,15031.0,49.4731,49.5095,49.4368,49.4368,15031.0
2017-06-28 14:00:00,67.97,68.09,67.96,68.07,27158.0,49.4513,49.5386,49.444,49.5241,27158.0
2017-06-28 14:05:00,68.08,68.14,68.05,68.09,22362.0,49.5314,49.575,49.5095,49.5386,22362.0
2017-06-28 14:10:00,68.09,68.11,68.02,68.03,18885.0,49.5386,49.5532,49.4877,49.495,18885.0
2017-06-28 14:15:00,68.04,68.14,68.04,68.08,21939.0,49.5022,49.575,49.5022,49.5314,21939.0
2017-06-28 14:20:00,68.08,68.08,67.97,67.99,30082.0,49.5314,49.5314,49.4513,49.4659,30082.0
2017-06-28 14:25:00,67.99,68.0,67.9,67.93,38784.0,49.4659,49.4731,49.4004,49.4222,38784.0
2017-06-28 14:30:00,67.92,67.95,67.85,67.94,35056.0,49.4149,49.4368,49.364,49.4295,35056.0
2017-06-28 14:35:00,67.96,67.99,67.93,67.95,36354.0,49.444,49.4659,49.4222,49.4368,36354.0
2017-06-28 14:40:00,67.95,67.99,67.9,67.92,23659.0,49.4368,49.4659,49.4004,49.4149,23659.0
2017-06-28 14:45:00,67.92,67.98,67.9,67.98,58490.0,49.4149,49.4586,49.4004,49.4586,58490.0
2017-06-28 14:50:00,67.97,68.01,67.97,68.01,35553.0,49.4513,49.4804,49.4513,49.4804,35553.0
2017-06-28 14:55:00,68.01,68.01,67.85,67.85,58166.0,49.4804,49.4804,49.364,49.364,58166.0
2017-06-28 15:00:00,67.84,67.84,67.72,67.73,29395.0,49.3567,49.3567,49.2694,49.2767,29395.0
2017-06-28 15:05:00,67.72,67.81,67.72,67.77,28709.0,49.2694,49.3349,49.2694,49.3058,28709.0
2017-06-28 15:10:00,67.78,67.81,67.76,67.81,42789.0,49.3131,49.3349,49.2985,49.3349,42789.0
2017-06-28 15:15:00,67.81,67.85,67.77,67.8,31528.0,49.3349,49.364,49.3058,49.3276,31528.0
2017-06-28 15:20:00,67.79,67.81,67.73,67.8,28053.0,49.3204,49.3349,49.2767,49.3276,28053.0
2017-06-28 15:25:00,67.79,67.79,67.72,67.75,24081.0,49.3204,49.3204,49.2694,49.2913,24081.0
2017-06-28 15:30:00,67.76,67.79,67.65,67.66,38686.0,49.2985,49.3204,49.2185,49.2258,38686.0
2017-06-28 15:35:00,67.65,67.66,67.55,67.56,55301.0,49.2185,49.2258,49.1458,49.153,55301.0
2017-06-28 15:40:00,67.56,67.56,67.41,67.49,124124.0,49.153,49.153,49.0439,49.1021,124124.0
2017-06-28 15:45:00,67.49,67.51,67.4,67.47,72775.0,49.1021,49.1166,49.0366,49.0875,72775.0
2017-06-28 15:50:00,67.48,67.53,67.45,67.47,88514.0,49.0948,49.1312,49.073,49.0875,88514.0
2017-06-28 15:55:00,67.47,67.48,67.36,67.48,259233.0,49.0875,49.0948,49.0075,49.0948,259233.0
2017-06-29 09:30:00,67.79,68.2,67.77,68.1,67746.0,49.3204,49.6187,49.3058,49.5459,67746.0
2017-06-29 09:35:00,68.08,68.1,67.9,68.08,29396.0,49.5314,49.5459,49.4004,49.5314,29396.0
2017-06-29 09:40:00,68.06,68.39,67.98,68.09,92952.0,49.5168,49.7569,49.4586,49.5386,92952.0
2017-06-29 09:45:00,68.08,68.09,67.93,68.04,88178.0,49.5314,49.5386,49.4222,49.5022,88178.0
2017-06-29 09:50:00,68.05,68.11,67.9,67.91,34167.0,49.5095,49.5532,49.4004,49.4077,34167.0
2017-06-29 09:55:00,67.87,67.87,67.52,67.55,40939.0,49.3786,49.3786,49.1239,49.1458,40939.0
2017-06-29 10:00:00,67.55,67.63,67.41,67.56,95798.0,49.1458,49.204,49.0439,49.153,95798.0
2017-06-29 10:05:00,67.57,67.77,67.56,67.61,26860.0,49.1603,49.3058,49.153,49.1894,26860.0
2017-06-29 10:10:00,67.59,67.67,67.53,67.55,32159.0,49.1749,49.2331,49.1312,49.1458,32159.0
2017-06-29 10:15:00,67.55,67.63,67.48,67.61,28130.0,49.1458,49.204,49.0948,49.1894,28130.0
2017-06-29 10:20:00,67.6,67.61,67.48,67.49,30313.0,49.1821,49.1894,49.0948,49.1021,30313.0
2017-06-29 10:25:00,67.49,67.54,67.41,67.44,36743.0,49.1021,49.1385,49.0439,49.0657,36743.0
2017-06-29 10:30:00,67.45,67.48,67.37,67.44,40476.0,49.073,49.0948,49.0148,49.0657,40476.0
2017-06-29 10:35:00,67.44,67.5,67.42,67.44,54728.0,49.0657,49.1094,49.0512,49.0657,54728.0
2017-06-29 10:40:00,67.45,67.61,67.44,67.59,28614.0,49.073,49.1894,49.0657,49.1749,28614.0
2017-06-29 10:45:00,67.61,67.72,67.59,67.67,26960.0,49.1894,49.2694,49.1749,49.2331,26960.0
2017-06-29 10:50:00,67.67,67.79,67.64,67.71,30435.0,49.2331,49.3204,49.2112,49.2622,30435.0
2017-06-29 10:55:00,67.71,67.71,67.59,67.6,26971.0,49.2622,49.2622,49.1749,49.1821,26971.0
2017-06-29 11:00:00,67.58,67.63,67.56,67.57,8195.0,49.1676,49.204,49.153,49.1603,8195.0
2017-06-29 11:05:00,67.58,67.69,67.47,67.58,28317.0,49.1676,49.2476,49.0875,49.1676,28317.0
2017-06-29 11:10:00,67.57,67.7,67.56,67.69,34046.0,49.1603,49.2549,49.153,49.2476,34046.0
2017-06-29 11:15:00,67.7,67.8,67.63,67.65,36221.0,49.2549,49.3276,49.204,49.2185,36221.0
2017-06-29 11:20:00,67.64,67.65,67.48,67.48,40976.0,49.2112,49.2185,49.0948,49.0948,40976.0
2017-06-29 11:25:00,67.48,67.62,67.47,67.56,32398.0,49.0948,49.1967,49.0875,49.153,32398.0
2017-06-29 11:30:00,67.57,67.58,67.29,67.3,26602.0,49.1603,49.1676,48.9566,48.9639,26602.0
2017-06-29 11:35:00,67.31,67.38,67.25,67.3,48759.0,48.9711,49.0221,48.9275,48.9639,48759.0
2017-06-29 11:40:00,67.3,67.45,67.25,67.26,24332.0,48.9639,49.073,48.9275,48.9348,24332.0
2017-06-29 11:45:00,67.27,67.35,67.27,67.31,17603.0,48.942,49.0002,48.942,48.9711,17603.0
2017-06-29 11:50:00,67.3,67.36,67.24,67.29,16273.0,48.9639,49.0075,48.9202,48.9566,16273.0
2017-06-29 11:55:00,67.3,67.32,67.24,67.25,10412.0,48.9639,48.9784,48.9202,48.9275,10412.0
2017-06-29 12:00:00,67.24,67.28,67.2,67.22,32551.0,48.9202,48.9493,48.8911,48.9057,32551.0
2017-06-29 12:05:00,67.22,67.28,67.19,67.24,21807.0,48.9057,48.9493,48.8838,48.9202,21807.0
2017-06-29 12:10:00,67.26,67.28,67.21,67.22,12486.0,48.9348,48.9493,48.8984,48.9057,12486.0
2017-06-29 12:15:00,67.23,67.28,67.19,67.2,23011.0,48.9129,48.9493,48.8838,48.8911,23011.0
2017-06-29 12:20:00,67.21,67.28,67.2,67.24,15737.0,48.8984,48.9493,48.8911,48.9202,15737.0
2017-06-29 12:25:00,67.23,67.24,67.06,67.06,12408.0,48.9129,48.9202,48.7893,48.7893,12408.0
2017-06-29 12:30:00,67.06,67.12,67.02,67.07,17562.0,48.7893,48.8329,48.7602,48.7965,17562.0
2017-06-29 12:35:00,67.08,67.15,67.08,67.1,11431.0,48.8038,48.8547,48.8038,48.8184,11431.0
2017-06-29 12:40:00,67.11,67.15,67.03,67.11,20048.0,48.8256,48.8547,48.7674,48.8256,20048.0
2017-06-29 12:45:00,67.09,67.18,67.07,67.1,16506.0,48.8111,48.8766,48.7965,48.8184,16506.0
2017-06-29 12:50:00,67.11,67.19,67.09,67.15,19793.0,48.8256,48.8838,48.8111,48.8547,19793.0
2017-06-29 12:55:00,67.14,67.18,67.08,67.11,17136.0,48.8475,48.8766,48.8038,48.8256,17136.0
2017-06-29 13:00:00,67.15,67.24,67.13,67.22,38848.0,48.8547,48.9202,48.8402,48.9057,38848.0
2017-06-29 13:05:00,67.22,67.23,67.07,67.14,17205.0,48.9057,48.9129,48.7965,48.8475,17205.0
2017-06-29 13:10:00,67.13,67.13,66.87,66.89,36178.0,48.8402,48.8402,48.651,48.6656,36178.0
2017-06-29 13:15:00,66.9,66.99,66.9,66.93,15129.0,48.6728,48.7383,48.6728,48.6947,15129.0
2017-06-29 13:20:00,66.93,66.97,66.86,66.88,29385.0,48.6947,48.7238,48.6437,48.6583,29385.0
2017-06-29 13:25:00,66.88,66.89,66.77,66.79,30949.0,48.6583,48.6656,48.5783,48.5928,30949.0
2017-06-29 13:30:00,66.79,67.0,66.79,66.97,25806.0,48.5928,48.7456,48.5928,48.7238,25806.0
2017-06-29 13:35:00,66.96,67.02,66.89,66.98,20804.0,48.7165,48.7602,48.6656,48.731,20804.0
2017-06-29 13:40:00,67.0,67.12,67.0,67.03,21756.0,48.7456,48.8329,48.7456,48.7674,21756.0
2017-06-29 13:45:00,67.02,67.09,66.98,67.09,13895.0,48.7602,48.8111,48.731,48.8111,13895.0
2017-06-29 13:50:00,67.07,67.15,67.05,67.14,15936.0,48.7965,48.8547,48.782,48.8475,15936.0
2017-06-29 13:55:00,67.13,67.24,67.11,67.22,29598.0,48.8402,48.9202,48.8256,48.9057,29598.0
2017-06-29 14:00:00,67.23,67.23,67.14,67.15,19498.0,48.9129,48.9129,48.8475,48.8547,19498.0
2017-06-29 14:05:00,67.15,67.21,67.14,67.2,20069.0,48.8547,48.8984,48.8475,48.8911,20069.0
2017-06-29 14:10:00,67.18,67.24,67.14,67.23,11427.0,48.8766,48.9202,48.8475,48.9129,11427.0
2017-06-29 14:15:00,67.24,67.32,67.22,67.31,26294.0,48.9202,48.9784,48.9057,48.9711,26294.0
2017-06-29 14:20:00,67.3,67.37,67.26,67.31,21510.0,48.9639,49.0148,48.9348,48.9711,21510.0
2017-06-29 14:25:00,67.32,67.4,67.32,67.36,15035.0,48.9784,49.0366,48.9784,49.0075,15035.0
2017-06-29 14:30:00,67.34,67.34,67.26,67.33,14136.0,48.993,48.993,48.9348,48.9857,14136.0
2017-06-29 14:35:00,67.32,67.36,67.29,67.34,18999.0,48.9784,49.0075,48.9566,48.993,18999.0
2017-06-29 14:40:00,67.35,67.37,67.27,67.31,24011.0,49.0002,49.0148,48.942,48.9711,24011.0
2017-06-29 14:45:00,67.32,67.34,67.26,67.28,21191.0,48.9784,48.993,48.9348,48.9493,21191.0
2017-06-29 14:50:00,67.27,67.31,67.22,67.31,15174.0,48.942,48.9711,48.9057,48.9711,15174.0
2017-06-29 14:55:00,67.32,67.33,67.26,67.31,16345.0,48.9784,48.9857,48.9348,48.9711,16345.0
2017-06-29 15:00:00,67.33,67.38,67.31,67.34,20256.0,48.9857,49.0221,48.9711,48.993,20256.0
2017-06-29 15:05:00,67.35,67.35,67.23,67.23,18653.0,49.0002,49.0002,48.9129,48.9129,18653.0
2017-06-29 15:10:00,67.23,67.27,67.15,67.23,21814.0,48.9129,48.942,48.8547,48.9129,21814.0
2017-06-29 15:15:00,67.24,67.33,67.24,67.28,21365.0,48.9202,48.9857,48.9202,48.9493,21365.0
2017-06-29 15:20:00,67.31,67.35,67.26,67.29,19152.0,48.9711,49.0002,48.9348,48.9566,19152.0
2017-06-29 15:25:00,67.28,67.28,67.14,67.19,23526.0,48.9493,48.9493,48.8475,48.8838,23526.0
2017-06-29 15:30:00,67.19,67.26,67.17,67.25,30385.0,48.8838,48.9348,48.8693,48.9275,30385.0
2017-06-29 15:35:00,67.25,67.32,67.24,67.28,38339.0,48.9275,48.9784,48.9202,48.9493,38339.0
2017-06-29 15:40:00,67.28,67.3,67.15,67.15,47624.0,48.9493,48.9639,48.8547,48.8547,47624.0
2017-06-29 15:45:00,67.15,67.19,67.02,67.02,57941.0,48.8547,48.8838,48.7602,48.7602,57941.0
2017-06-29 15:50:00,67.03,67.16,67.03,67.1,67807.0,48.7674,48.862,48.7674,48.8184,67807.0
2017-06-29 15:55:00,67.11,67.11,66.99,67.1,216642.0,48.8256,48.8256,48.7383,48.8184,216642.0
2017-06-30 09:30:00,67.55,67.55,67.24,67.27,39567.0,49.1458,49.1458,48.9202,48.942,39567.0
2017-06-30 09:35:00,67.25,67.31,66.91,66.96,17921.0,48.9275,48.9711,48.6801,48.7165,17921.0
2017-06-30 09:40:00,66.96,67.13,66.9,67.13,16374.0,48.7165,48.8402,48.6728,48.8402,16374.0
2017-06-30 09:45:00,67.07,67.23,67.05,67.19,14257.0,48.7965,48.9129,48.782,48.8838,14257.0
2017-06-30 09:50:00,67.18,67.21,67.07,67.11,15202.0,48.8766,48.8984,48.7965,48.8256,15202.0
2017-06-30 09:55:00,67.11,67.14,66.99,66.99,10733.0,48.8256,48.8475,48.7383,48.7383,10733.0
2017-06-30 10:00:00,66.98,67.02,66.96,66.98,8729.0,48.731,48.7602,48.7165,48.731,8729.0
2017-06-30 10:05:00,66.97,66.98,66.87,66.91,18299.0,48.7238,48.731,48.651,48.6801,18299.0
2017-06-30 10:10:00,66.89,66.98,66.88,66.97,8033.0,48.6656,48.731,48.6583,48.7238,8033.0
2017-06-30 10:15:00,66.97,67.1,66.96,67.09,30664.0,48.7238,48.8184,48.7165,48.8111,30664.0
2017-06-30 10:20:00,67.09,67.18,67.08,67.11,27316.0,48.8111,48.8766,48.8038,48.8256,27316.0
2017-06-30 10:25:00,67.1,67.11,66.98,67.0,12172.0,48.8184,48.8256,48.731,48.7456,12172.0
2017-06-30 10:30:00,67.0,67.15,67.0,67.15,16917.0,48.7456,48.8547,48.7456,48.8547,16917.0
2017-06-30 10:35:00,67.13,67.16,67.06,67.07,7870.0,48.8402,48.862,48.7893,48.7965,7870.0
2017-06-30 10:40:00,67.07,67.12,67.02,67.1,12823.0,48.7965,48.8329,48.7602,48.8184,12823.0
2017-06-30 10:45:00,67.11,67.21,67.1,67.17,9466.0,48.8256,48.8984,48.8184,48.8693,9466.0
2017-06-30 10:50:00,67.2,67.22,67.08,67.11,7653.0,48.8911,48.9057,48.8038,48.8256,7653.0
2017-06-30 10:55:00,67.12,67.2,67.11,67.2,13636.0,48.8329,48.8911,48.8256,48.8911,13636.0
2017-06-30 11:00:00,67.2,67.35,67.2,67.28,11259.0,48.8911,49.0002,48.8911,48.9493,11259.0
2017-06-30 11:05:00,67.27,67.29,67.2,67.23,24773.0,48.942,48.9566,48.8911,48.9129,24773.0
2017-06-30 11:10:00,67.23,67.27,67.19,67.22,15840.0,48.9129,48.942,48.8838,48.9057,15840.0
2017-06-30 11:15:00,67.25,67.29,67.21,67.21,11985.0,48.9275,48.9566,48.8984,48.8984,11985.0
2017-06-30 11:20:00,67.22,67.31,67.19,67.31,10433.0,48.9057,48.9711,48.8838,48.9711,10433.0
2017-06-30 11:25:00,67.3,67.32,67.16,67.17,11952.0,48.9639,48.9784,48.862,48.8693,11952.0
2017-06-30 11:30:00,67.17,67.27,67.17,67.25,17849.0,48.8693,48.942,48.8693,48.9275,17849.0
2017-06-30 11:35:00,67.27,67.38,67.27,67.32,30052.0,48.942,49.0221,48.942,48.9784,30052.0
2017-06-30 11:40:00,67.33,67.34,67.28,67.29,8447.0,48.9857,48.993,48.9493,48.9566,8447.0
2017-06-30 11:45:00,67.27,67.29,67.2,67.23,13133.0,48.942,48.9566,48.8911,48.9129,13133.0
2017-06-30 11:50:00,67.23,67.32,67.23,67.32,10554.0,48.9129,48.9784,48.9129,48.9784,10554.0
2017-06-30 11:55:00,67.33,67.43,67.33,67.42,11108.0,48.9857,49.0584,48.9857,49.0512,11108.0
2017-06-30 12:00:00,67.4,67.42,67.33,67.35,10128.0,49.0366,49.0512,48.9857,49.0002,10128.0
2017-06-30 12:05:00,67.34,67.37,67.33,67.35,7884.0,48.993,49.0148,48.9857,49.0002,7884.0
2017-06-30 12:10:00,67.36,67.37,67.32,67.33,4892.0,49.0075,49.0148,48.9784,48.9857,4892.0
2017-06-30 12:15:00,67.33,67.34,67.25,67.3,18878.0,48.9857,48.993,48.9275,48.9639,18878.0
2017-06-30 12:20:00,67.29,67.32,67.27,67.3,13699.0,48.9566,48.9784,48.942,48.9639,13699.0
2017-06-30 12:25:00,67.32,67.34,67.3,67.34,5667.0,48.9784,48.993,48.9639,48.993,5667.0
2017-06-30 12:30:00,67.33,67.37,67.3,67.35,7711.0,48.9857,49.0148,48.9639,49.0002,7711.0
2017-06-30 12:35:00,67.33,67.38,67.31,67.31,9927.0,48.9857,49.0221,48.9711,48.9711,9927.0
2017-06-30 12:40:00,67.32,67.39,67.3,67.39,14250.0,48.9784,49.0293,48.9639,49.0293,14250.0
2017-06-30 12:45:00,67.39,67.39,67.35,67.36,25259.0,49.0293,49.0293,49.0002,49.0075,25259.0
2017-06-30 12:50:00,67.35,67.43,67.35,67.42,7898.0,49.0002,49.0584,49.0002,49.0512,7898.0
2017-06-30 12:55:00,67.41,67.42,67.4,67.42,7081.0,49.0439,49.0512,49.0366,49.0512,7081.0
2017-06-30 13:00:00,67.41,67.51,67.4,67.51,25138.0,49.0439,49.1166,49.0366,49.1166,25138.0
2017-06-30 13:05:00,67.52,67.62,67.5,67.62,11414.0,49.1239,49.1967,49.1094,49.1967,11414.0
2017-06-30 13:10:00,67.63,67.73,67.62,67.72,44798.0,49.204,49.2767,49.1967,49.2694,44798.0
2017-06-30 13:15:00,67.75,67.77,67.68,67.75,14123.0,49.2913,49.3058,49.2403,49.2913,14123.0
2017-06-30 13:20:00,67.75,67.77,67.62,67.69,19543.0,49.2913,49.3058,49.1967,49.2476,19543.0
2017-06-30 13:25:00,67.69,67.7,67.65,67.68,19518.0,49.2476,49.2549,49.2185,49.2403,19518.0
2017-06-30 13:30:00,67.67,67.67,67.55,67.57,8744.0,49.2331,49.2331,49.1458,49.1603,8744.0
2017-06-30 13:35:00,67.58,67.61,67.55,67.61,7999.0,49.1676,49.1894,49.1458,49.1894,7999.0
2017-06-30 13:40:00,67.62,67.66,67.55,67.58,15713.0,49.1967,49.2258,49.1458,49.1676,15713.0
2017-06-30 13:45:00,67.57,67.59,67.5,67.55,12273.0,49.1603,49.1749,49.1094,49.1458,12273.0
2017-06-30 13:50:00,67.54,67.55,67.45,67.48,21097.0,49.1385,49.1458,49.073,49.0948,21097.0
2017-06-30 13:55:00,67.48,67.53,67.44,67.46,11555.0,49.0948,49.1312,49.0657,49.0803,11555.0
2017-06-30 14:00:00,67.45,67.55,67.41,67.55,39607.0,49.073,49.1458,49.0439,49.1458,39607.0
2017-06-30 14:05:00,67.53,67.55,67.49,67.5,10185.0,49.1312,49.1458,49.1021,49.1094,10185.0
2017-06-30 14:10:00,67.51,67.55,67.46,67.53,28118.0,49.1166,49.1458,49.0803,49.1312,28118.0
2017-06-30 14:15:00,67.53,67.55,67.49,67.52,33846.0,49.1312,49.1458,49.1021,49.1239,33846.0
2017-06-30 14:20:00,67.51,67.6,67.5,67.57,23843.0,49.1166,49.1821,49.1094,49.1603,23843.0
2017-06-30 14:25:00,67.59,67.65,67.59,67.64,18594.0,49.1749,49.2185,49.1749,49.2112,18594.0
2017-06-30 14:30:00,67.63,67.64,67.59,67.59,10218.0,49.204,49.2112,49.1749,49.1749,10218.0
2017-06-30 14:35:00,67.6,67.64,67.56,67.58,14617.0,49.1821,49.2112,49.153,49.1676,14617.0
2017-06-30 14:40:00,67.57,67.6,67.55,67.59,9799.0,49.1603,49.1821,49.1458,49.1749,9799.0
2017-06-30 14:45:00,67.58,67.6,67.53,67.58,25551.0,49.1676,49.1821,49.1312,49.1676,25551.0
2017-06-30 14:50:00,67.59,67.66,67.56,67.66,11599.0,49.1749,49.2258,49.153,49.2258,11599.0
2017-06-30 14:55:00,67.64,67.7,67.63,67.63,12675.0,49.2112,49.2549,49.204,49.204,12675.0
2017-06-30 15:00:00,67.65,67.65,67.58,67.58,8865.0,49.2185,49.2185,49.1676,49.1676,8865.0
2017-06-30 15:05:00,67.58,67.61,67.56,67.59,22219.0,49.1676,49.1894,49.153,49.1749,22219.0
2017-06-30 15:10:00,67.58,67.7,67.57,67.66,19664.0,49.1676,49.2549,49.1603,49.2258,19664.0
2017-06-30 15:15:00,67.65,67.66,67.62,67.64,11917.0,49.2185,49.2258,49.1967,49.2112,11917.0
2017-06-30 15:20:00,67.62,67.66,67.61,67.66,19222.0,49.1967,49.2258,49.1894,49.2258,19222.0
2017-06-30 15:25:00,67.65,67.65,67.61,67.63,14568.0,49.2185,49.2185,49.1894,49.204,14568.0
2017-06-30 15:30:00,67.63,67.65,67.58,67.58,23832.0,49.204,49.2185,49.1676,49.1676,23832.0
2017-06-30 15:35:00,67.58,67.64,67.57,67.62,38023.0,49.1676,49.2112,49.1603,49.1967,38023.0
2017-06-30 15:40:00,67.62,67.65,67.59,67.64,66757.0,49.1967,49.2185,49.1749,49.2112,66757.0
2017-06-30 15:45:00,67.64,67.72,67.63,67.71,77861.0,49.2112,49.2694,49.204,49.2622,77861.0
2017-06-30 15:50:00,67.72,67.72,67.59,67.6,70022.0,49.2694,49.2694,49.1749,49.1821,70022.0
2017-06-30 15:55:00,67.59,67.61,67.48,67.49,375715.0,49.1749,49.1894,49.0948,49.1021,375715.0
2017-07-03 09:30:00,67.81,68.09,67.66,67.69,70742.0,49.3349,49.5386,49.2258,49.2476,70742.0
2017-07-03 09:35:00,67.68,68.2,67.66,68.08,28183.0,49.2403,49.6187,49.2258,49.5314,28183.0
2017-07-03 09:40:00,68.07,68.17,68.0,68.04,30834.0,49.5241,49.5968,49.4731,49.5022,30834.0
2017-07-03 09:45:00,68.08,68.1,67.94,68.06,17361.0,49.5314,49.5459,49.4295,49.5168,17361.0
2017-07-03 09:50:00,68.06,68.12,67.97,68.07,21034.0,49.5168,49.5605,49.4513,49.5241,21034.0
2017-07-03 09:55:00,68.1,68.11,67.96,67.96,32399.0,49.5459,49.5532,49.444,49.444,32399.0
2017-07-03 10:00:00,67.98,68.08,67.95,68.01,33272.0,49.4586,49.5314,49.4368,49.4804,33272.0
2017-07-03 10:05:00,67.98,68.08,67.98,68.06,22919.0,49.4586,49.5314,49.4586,49.5168,22919.0
2017-07-03 10:10:00,68.04,68.12,67.99,68.12,14999.0,49.5022,49.5605,49.4659,49.5605,14999.0
2017-07-03 10:15:00,68.13,68.16,68.08,68.13,14694.0,49.5677,49.5896,49.5314,49.5677,14694.0
2017-07-03 10:20:00,68.13,68.18,68.13,68.13,17397.0,49.5677,49.6041,49.5677,49.5677,17397.0
2017-07-03 10:25:00,68.1,68.16,68.05,68.06,12342.0,49.5459,49.5896,49.5095,49.5168,12342.0
2017-07-03 10:30:00,68.06,68.19,68.04,68.19,15765.0,49.5168,49.6114,49.5022,49.6114,15765.0
2017-07-03 10:35:00,68.18,68.29,68.18,68.29,32020.0,49.6041,49.6841,49.6041,49.6841,32020.0
2017-07-03 10:40:00,68.29,68.3,68.15,68.28,28018.0,49.6841,49.6914,49.5823,49.6769,28018.0
2017-07-03 10:45:00,68.29,68.39,68.28,68.35,19165.0,49.6841,49.7569,49.6769,49.7278,19165.0
2017-07-03 10:50:00,68.36,68.39,68.31,68.34,32595.0,49.7351,49.7569,49.6987,49.7205,32595.0
2017-07-03 10:55:00,68.32,68.38,68.3,68.37,39465.0,49.706,49.7496,49.6914,49.7423,39465.0
2017-07-03 11:00:00,68.38,68.4,68.3,68.37,52011.0,49.7496,49.7642,49.6914,49.7423,52011.0
2017-07-03 11:05:00,68.37,68.4,68.37,68.39,69299.0,49.7423,49.7642,49.7423,49.7569,69299.0
2017-07-03 11:10:00,68.39,68.39,68.38,68.39,52259.0,49.7569,49.7569,49.7496,49.7569,52259.0
2017-07-03 11:15:00,68.39,68.4,68.38,68.39,36491.0,49.7569,49.7642,49.7496,49.7569,36491.0
2017-07-03 11:20:00,68.39,68.4,68.38,68.39,33098.0,49.7569,49.7642,49.7496,49.7569,33098.0
2017-07-03 11:25:00,68.39,68.4,68.38,68.39,84473.0,49.7569,49.7642,49.7496,49.7569,84473.0
2017-07-03 11:30:00,68.39,68.43,68.38,68.43,69314.0,49.7569,49.786,49.7496,49.786,69314.0
2017-07-03 11:35:00,68.42,68.43,68.4,68.43,46062.0,49.7787,49.786,49.7642,49.786,46062.0
2017-07-03 11:40:00,68.42,68.44,68.41,68.43,31530.0,49.7787,49.7933,49.7714,49.786,31530.0
2017-07-03 11:45:00,68.43,68.43,68.35,68.42,45719.0,49.786,49.786,49.7278,49.7787,45719.0
2017-07-03 11:50:00,68.42,68.43,68.41,68.43,22777.0,49.7787,49.786,49.7714,49.786,22777.0
2017-07-03 11:55:00,68.43,68.44,68.41,68.43,27494.0,49.786,49.7933,49.7714,49.786,27494.0
2017-07-03 12:00:00,68.43,68.43,68.42,68.43,98168.0,49.786,49.786,49.7787,49.786,98168.0
2017-07-03 12:05:00,68.43,68.44,68.28,68.31,87792.0,49.786,49.7933,49.6769,49.6987,87792.0
2017-07-03 12:10:00,68.31,68.31,68.2,68.24,30030.0,49.6987,49.6987,49.6187,49.6478,30030.0
2017-07-03 12:15:00,68.23,68.27,68.13,68.26,24388.0,49.6405,49.6696,49.5677,49.6623,24388.0
2017-07-03 12:20:00,68.28,68.33,68.2,68.2,28675.0,49.6769,49.7132,49.6187,49.6187,28675.0
2017-07-03 12:25:00,68.2,68.26,68.17,68.2,16991.0,49.6187,49.6623,49.5968,49.6187,16991.0
2017-07-03 12:30:00,68.2,68.29,68.18,68.18,20939.0,49.6187,49.6841,49.6041,49.6041,20939.0
2017-07-03 12:35:00,68.17,68.3,68.17,68.26,27921.0,49.5968,49.6914,49.5968,49.6623,27921.0
2017-07-03 12:40:00,68.26,68.32,68.21,68.29,31491.0,49.6623,49.706,49.6259,49.6841,31491.0
2017-07-03 12:45:00,68.29,68.31,68.2,68.23,49962.0,49.6841,49.6987,49.6187,49.6405,49962.0
2017-07-03 12:50:00,68.24,68.31,68.22,68.28,43045.0,49.6478,49.6987,49.6332,49.6769,43045.0
2017-07-03 12:55:00,68.29,68.29,68.0,68.01,114302.0,49.6841,49.6841,49.4731,49.4804,114302.0
2017-07-05 09:30:00,68.0,68.25,67.9,68.17,86999.0,49.4731,49.655,49.4004,49.5968,86999.0
2017-07-05 09:35:00,68.17,68.18,67.73,67.75,31956.0,49.5968,49.6041,49.2767,49.2913,31956.0
2017-07-05 09:40:00,67.74,67.85,67.66,67.8,53097.0,49.284,49.364,49.2258,49.3276,53097.0
2017-07-05 09:45:00,67.82,67.94,67.77,67.9,34994.0,49.3422,49.4295,49.3058,49.4004,34994.0
2017-07-05 09:50:00,67.89,67.94,67.75,67.82,38584.0,49.3931,49.4295,49.2913,49.3422,38584.0
2017-07-05 09:55:00,67.84,67.89,67.75,67.76,37620.0,49.3567,49.3931,49.2913,49.2985,37620.0
2017-07-05 10:00:00,67.75,67.79,67.55,67.58,38383.0,49.2913,49.3204,49.1458,49.1676,38383.0
2017-07-05 10:05:00,67.6,67.6,67.5,67.51,16031.0,49.1821,49.1821,49.1094,49.1166,16031.0
2017-07-05 10:10:00,67.52,67.53,67.33,67.33,26377.0,49.1239,49.1312,48.9857,48.9857,26377.0
2017-07-05 10:15:00,67.35,67.46,67.35,67.46,26350.0,49.0002,49.0803,49.0002,49.0803,26350.0
2017-07-05 10:20:00,67.46,67.6,67.44,67.53,12793.0,49.0803,49.1821,49.0657,49.1312,12793.0
2017-07-05 10:25:00,67.53,67.53,67.43,67.43,17628.0,49.1312,49.1312,49.0584,49.0584,17628.0
2017-07-05 10:30:00,67.43,67.64,67.39,67.62,24205.0,49.0584,49.2112,49.0293,49.1967,24205.0
2017-07-05 10:35:00,67.64,67.69,67.53,67.54,14826.0,49.2112,49.2476,49.1312,49.1385,14826.0
2017-07-05 10:40:00,67.53,67.69,67.52,67.69,17698.0,49.1312,49.2476,49.1239,49.2476,17698.0
2017-07-05 10:45:00,67.67,67.68,67.54,67.55,14740.0,49.2331,49.2403,49.1385,49.1458,14740.0
2017-07-05 10:50:00,67.55,67.58,67.49,67.53,25450.0,49.1458,49.1676,49.1021,49.1312,25450.0
2017-07-05 10:55:00,67.54,67.68,67.53,67.62,20431.0,49.1385,49.2403,49.1312,49.1967,20431.0
2017-07-05 11:00:00,67.63,67.91,67.63,67.9,47867.0,49.204,49.4077,49.204,49.4004,47867.0
2017-07-05 11:05:00,67.91,68.1,67.89,68.01,39578.0,49.4077,49.5459,49.3931,49.4804,39578.0
2017-07-05 11:10:00,68.01,68.02,67.9,67.98,30293.0,49.4804,49.4877,49.4004,49.4586,30293.0
2017-07-05 11:15:00,67.99,67.99,67.92,67.93,19644.0,49.4659,49.4659,49.4149,49.4222,19644.0
2017-07-05 11:20:00,67.94,67.94,67.69,67.7,32155.0,49.4295,49.4295,49.2476,49.2549,32155.0
2017-07-05 11:25:00,67.7,67.72,67.36,67.5,129507.0,49.2549,49.2694,49.0075,49.1094,129507.0
2017-07-05 11:30:00,67.48,67.49,67.17,67.3,134365.0,49.0948,49.1021,48.8693,48.9639,134365.0
2017-07-05 11:35:00,67.32,67.47,67.27,67.45,43768.0,48.9784,49.0875,48.942,49.073,43768.0
2017-07-05 11:40:00,67.45,67.49,67.38,67.41,21087.0,49.073,49.1021,49.0221,49.0439,21087.0
2017-07-05 11:45:00,67.41,67.44,67.35,67.43,22264.0,49.0439,49.0657,49.0002,49.0584,22264.0
2017-07-05 11:50:00,67.42,67.47,67.32,67.34,29158.0,49.0512,49.0875,48.9784,48.993,29158.0
2017-07-05 11:55:00,67.36,67.37,67.22,67.22,27374.0,49.0075,49.0148,48.9057,48.9057,27374.0
2017-07-05 12:00:00,67.21,67.25,67.15,67.19,27884.0,48.8984,48.9275,48.8547,48.8838,27884.0
2017-07-05 12:05:00,67.19,67.21,67.13,67.13,27837.0,48.8838,48.8984,48.8402,48.8402,27837.0
2017-07-05 12:10:00,67.13,67.29,67.11,67.28,36656.0,48.8402,48.9566,48.8256,48.9493,36656.0
2017-07-05 12:15:00,67.28,67.38,67.28,67.32,30811.0,48.9493,49.0221,48.9493,48.9784,30811.0
2017-07-05 12:20:00,67.33,67.36,67.17,67.17,36304.0,48.9857,49.0075,48.8693,48.8693,36304.0
2017-07-05 12:25:00,67.19,67.2,67.12,67.17,35300.0,48.8838,48.8911,48.8329,48.8693,35300.0
2017-07-05 12:30:00,67.17,67.25,67.17,67.22,14058.0,48.8693,48.9275,48.8693,48.9057,14058.0
2017-07-05 12:35:00,67.23,67.25,67.16,67.17,17868.0,48.9129,48.9275,48.862,48.8693,17868.0
2017-07-05 12:40:00,67.17,67.26,67.16,67.21,27444.0,48.8693,48.9348,48.862,48.8984,27444.0
2017-07-05 12:45:00,67.22,67.29,67.2,67.25,20925.0,48.9057,48.9566,48.8911,48.9275,20925.0
2017-07-05 12:50:00,67.24,67.31,67.22,67.31,113868.0,48.9202,48.9711,48.9057,48.9711,113868.0
2017-07-05 12:55:00,67.29,67.3,67.23,67.23,21522.0,48.9566,48.9639,48.9129,48.9129,21522.0
2017-07-05 13:00:00,67.24,67.27,67.23,67.25,20434.0,48.9202,48.942,48.9129,48.9275,20434.0
2017-07-05 13:05:00,67.25,67.25,67.19,67.2,16694.0,48.9275,48.9275,48.8838,48.8911,16694.0
2017-07-05 13:10:00,67.2,67.23,67.15,67.17,36198.0,48.8911,48.9129,48.8547,48.8693,36198.0
2017-07-05 13:15:00,67.17,67.26,67.17,67.22,26791.0,48.8693,48.9348,48.8693,48.9057,26791.0
2017-07-05 13:20:00,67.22,67.31,67.21,67.3,50105.0,48.9057,48.9711,48.8984,48.9639,50105.0
2017-07-05 13:25:00,67.3,67.33,67.26,67.28,16260.0,48.9639,48.9857,48.9348,48.9493,16260.0
2017-07-05 13:30:00,67.27,67.28,67.17,67.2,15648.0,48.942,48.9493,48.8693,48.8911,15648.0
2017-07-05 13:35:00,67.2,67.26,67.2,67.26,11008.0,48.8911,48.9348,48.8911,48.9348,11008.0
2017-07-05 13:40:00,67.26,67.27,67.17,67.21,22525.0,48.9348,48.942,48.8693,48.8984,22525.0
2017-07-05 13:45:00,67.22,67.27,67.21,67.21,11573.0,48.9057,48.942,48.8984,48.8984,11573.0
2017-07-05 13:50:00,67.23,67.23,67.18,67.18,18570.0,48.9129,48.9129,48.8766,48.8766,18570.0
2017-07-05 13:55:00,67.2,67.21,67.16,67.17,10902.0,48.8911,48.8984,48.862,48.8693,10902.0
2017-07-05 14:00:00,67.2,67.33,67.2,67.29,13110.0,48.8911,48.9857,48.8911,48.9566,13110.0
2017-07-05 14:05:00,67.27,67.34,67.23,67.25,21267.0,48.942,48.993,48.9129,48.9275,21267.0
2017-07-05 14:10:00,67.26,67.48,67.25,67.44,30918.0,48.9348,49.0948,48.9275,49.0657,30918.0
2017-07-05 14:15:00,67.45,67.46,67.38,67.39,19150.0,49.073,49.0803,49.0221,49.0293,19150.0
2017-07-05 14:20:00,67.38,67.38,67.28,67.38,21002.0,49.0221,49.0221,48.9493,49.0221,21002.0
2017-07-05 14:25:00,67.39,67.42,67.32,67.35,22085.0,49.0293,49.0512,48.9784,49.0002,22085.0
2017-07-05 14:30:00,67.36,67.42,67.31,67.32,27477.0,49.0075,49.0512,48.9711,48.9784,27477.0
2017-07-05 14:35:00,67.33,67.37,67.31,67.34,24176.0,48.9857,49.0148,48.9711,48.993,24176.0
2017-07-05 14:40:00,67.35,67.36,67.3,67.32,31341.0,49.0002,49.0075,48.9639,48.9784,31341.0
2017-07-05 14:45:00,67.32,67.33,67.2,67.24,55611.0,48.9784,48.9857,48.8911,48.9202,55611.0
2017-07-05 14:50:00,67.23,67.25,67.16,67.17,38779.0,48.9129,48.9275,48.862,48.8693,38779.0
2017-07-05 14:55:00,67.16,67.21,67.11,67.13,30605.0,48.862,48.8984,48.8256,48.8402,30605.0
2017-07-05 15:00:00,67.13,67.2,67.12,67.19,30895.0,48.8402,48.8911,48.8329,48.8838,30895.0
2017-07-05 15:05:00,67.19,67.35,67.18,67.26,34678.0,48.8838,49.0002,48.8766,48.9348,34678.0
2017-07-05 15:10:00,67.25,67.25,67.15,67.2,37763.0,48.9275,48.9275,48.8547,48.8911,37763.0
2017-07-05 15:15:00,67.2,67.26,67.17,67.19,33275.0,48.8911,48.9348,48.8693,48.8838,33275.0
2017-07-05 15:20:00,67.19,67.24,67.18,67.24,41432.0,48.8838,48.9202,48.8766,48.9202,41432.0
2017-07-05 15:25:00,67.24,67.34,67.22,67.26,46167.0,48.9202,48.993,48.9057,48.9348,46167.0
2017-07-05 15:30:00,67.25,67.31,67.22,67.23,50182.0,48.9275,48.9711,48.9057,48.9129,50182.0
2017-07-05 15:35:00,67.23,67.25,67.18,67.2,67199.0,48.9129,48.9275,48.8766,48.8911,67199.0
2017-07-05 15:40:00,67.2,67.24,67.17,67.17,62302.0,48.8911,48.9202,48.8693,48.8693,62302.0
2017-07-05 15:45:00,67.17,67.22,67.06,67.08,128602.0,48.8693,48.9057,48.7893,48.8038,128602.0
2017-07-05 15:50:00,67.08,67.09,66.96,66.97,149225.0,48.8038,48.8111,48.7165,48.7238,149225.0
2017-07-05 15:55:00,66.97,67.13,66.96,67.06,220578.0,48.7238,48.8402,48.7165,48.7893,220578.0
2017-07-06 09:30:00,66.99,67.18,66.66,66.87,100644.0,48.7383,48.8766,48.4982,48.651,100644.0
2017-07-06 09:35:00,66.86,67.08,66.71,67.01,20216.0,48.6437,48.8038,48.5346,48.7529,20216.0
2017-07-06 09:40:00,66.99,67.18,66.82,66.84,37346.0,48.7383,48.8766,48.6146,48.6292,37346.0
2017-07-06 09:45:00,66.79,66.93,66.77,66.83,40219.0,48.5928,48.6947,48.5783,48.6219,40219.0
2017-07-06 09:50:00,66.83,66.93,66.7,66.72,21091.0,48.6219,48.6947,48.5273,48.5419,21091.0
2017-07-06 09:55:00,66.72,66.91,66.43,66.47,38565.0,48.5419,48.6801,48.3309,48.36,38565.0
2017-07-06 10:00:00,66.47,66.63,66.45,66.48,54315.0,48.36,48.4764,48.3454,48.3673,54315.0
2017-07-06 10:05:00,66.47,66.48,66.24,66.43,57866.0,48.36,48.3673,48.1927,48.3309,57866.0
2017-07-06 10:10:00,66.43,66.55,66.39,66.5,42153.0,48.3309,48.4182,48.3018,48.3818,42153.0
2017-07-06 10:15:00,66.53,66.54,66.35,66.35,24334.0,48.4037,48.4109,48.2727,48.2727,24334.0
2017-07-06 10:20:00,66.33,66.59,66.33,66.5,30990.0,48.2581,48.4473,48.2581,48.3818,30990.0
2017-07-06 10:25:00,66.5,66.6,66.45,66.5,26885.0,48.3818,48.4546,48.3454,48.3818,26885.0
2017-07-06 10:30:00,66.5,66.51,66.32,66.34,32718.0,48.3818,48.3891,48.2509,48.2654,32718.0
2017-07-06 10:35:00,66.35,66.37,66.27,66.37,31577.0,48.2727,48.2872,48.2145,48.2872,31577.0
2017-07-06 10:40:00,66.36,66.48,66.32,66.34,28214.0,48.28,48.3673,48.2509,48.2654,28214.0
2017-07-06 10:45:00,66.34,66.4,66.25,66.32,44267.0,48.2654,48.3091,48.1999,48.2509,44267.0
2017-07-06 10:50:00,66.33,66.34,66.22,66.24,26324.0,48.2581,48.2654,48.1781,48.1927,26324.0
2017-07-06 10:55:00,66.23,66.34,66.18,66.31,36136.0,48.1854,48.2654,48.149,48.2436,36136.0
2017-07-06 11:00:00,66.32,66.88,66.32,66.76,114273.0,48.2509,48.6583,48.2509,48.571,114273.0
2017-07-06 11:05:00,66.81,66.87,66.65,66.65,62516.0,48.6074,48.651,48.491,48.491,62516.0
2017-07-06 11:10:00,66.65,66.67,66.49,66.49,23316.0,48.491,48.5055,48.3746,48.3746,23316.0
2017-07-06 11:15:00,66.48,66.55,66.36,66.37,47427.0,48.3673,48.4182,48.28,48.2872,47427.0
2017-07-06 11:20:00,66.38,66.45,66.34,66.36,53689.0,48.2945,48.3454,48.2654,48.28,53689.0
2017-07-06 11:25:00,66.37,66.7,66.36,66.7,29601.0,48.2872,48.5273,48.28,48.5273,29601.0
2017-07-06 11:30:00,66.69,66.72,66.6,66.64,22278.0,48.5201,48.5419,48.4546,48.4837,22278.0
2017-07-06 11:35:00,66.66,66.68,66.6,66.65,15721.0,48.4982,48.5128,48.4546,48.491,15721.0
2017-07-06 11:40:00,66.66,66.71,66.59,66.7,15386.0,48.4982,48.5346,48.4473,48.5273,15386.0
2017-07-06 11:45:00,66.71,66.73,66.51,66.51,23521.0,48.5346,48.5492,48.3891,48.3891,23521.0
2017-07-06 11:50:00,66.53,66.63,66.48,66.63,45021.0,48.4037,48.4764,48.3673,48.4764,45021.0
2017-07-06 11:55:00,66.63,66.7,66.58,66.68,23859.0,48.4764,48.5273,48.44,48.5128,23859.0
2017-07-06 12:00:00,66.67,66.75,66.63,66.65,33591.0,48.5055,48.5637,48.4764,48.491,33591.0
2017-07-06 12:05:00,66.68,66.75,66.61,66.63,32763.0,48.5128,48.5637,48.4619,48.4764,32763.0
2017-07-06 12:10:00,66.61,66.66,66.58,66.63,25284.0,48.4619,48.4982,48.44,48.4764,25284.0
2017-07-06 12:15:00,66.63,66.71,66.63,66.7,25054.0,48.4764,48.5346,48.4764,48.5273,25054.0
2017-07-06 12:20:00,66.68,66.75,66.65,66.68,21675.0,48.5128,48.5637,48.491,48.5128,21675.0
2017-07-06 12:25:00,66.68,66.69,66.6,66.63,17824.0,48.5128,48.5201,48.4546,48.4764,17824.0
2017-07-06 12:30:00,66.63,66.67,66.58,66.61,24001.0,48.4764,48.5055,48.44,48.4619,24001.0
2017-07-06 12:35:00,66.64,66.7,66.63,66.65,20269.0,48.4837,48.5273,48.4764,48.491,20269.0
2017-07-06 12:40:00,66.65,66.7,66.61,66.67,14700.0,48.491,48.5273,48.4619,48.5055,14700.0
2017-07-06 12:45:00,66.68,66.69,66.59,66.68,21375.0,48.5128,48.5201,48.4473,48.5128,21375.0
2017-07-06 12:50:00,66.69,66.7,66.57,66.57,13415.0,48.5201,48.5273,48.4328,48.4328,13415.0
2017-07-06 12:55:00,66.58,66.61,66.53,66.54,18744.0,48.44,48.4619,48.4037,48.4109,18744.0
2017-07-06 13:00:00,66.54,66.61,66.54,66.55,17548.0,48.4109,48.4619,48.4109,48.4182,17548.0
2017-07-06 13:05:00,66.56,66.63,66.52,66.53,24495.0,48.4255,48.4764,48.3964,48.4037,24495.0
2017-07-06 13:10:00,66.51,66.59,66.49,66.59,13495.0,48.3891,48.4473,48.3746,48.4473,13495.0
2017-07-06 13:15:00,66.59,66.7,66.58,66.63,18552.0,48.4473,48.5273,48.44,48.4764,18552.0
2017-07-06 13:20:00,66.63,66.67,66.56,66.57,15796.0,48.4764,48.5055,48.4255,48.4328,15796.0
2017-07-06 13:25:00,66.56,66.61,66.5,66.6,20024.0,48.4255,48.4619,48.3818,48.4546,20024.0
2017-07-06 13:30:00,66.59,66.59,66.38,66.4,29332.0,48.4473,48.4473,48.2945,48.3091,29332.0
2017-07-06 13:35:00,66.43,66.43,66.32,66.34,35789.0,48.3309,48.3309,48.2509,48.2654,35789.0
2017-07-06 13:40:00,66.33,66.34,66.19,66.26,70319.0,48.2581,48.2654,48.1563,48.2072,70319.0
2017-07-06 13:45:00,66.26,66.43,66.26,66.29,28222.0,48.2072,48.3309,48.2072,48.229,28222.0
2017-07-06 13:50:00,66.3,66.42,66.29,66.36,27351.0,48.2363,48.3236,48.229,48.28,27351.0
2017-07-06 13:55:00,66.35,66.37,66.28,66.37,20789.0,48.2727,48.2872,48.2218,48.2872,20789.0
2017-07-06 14:00:00,66.36,66.42,66.28,66.42,28927.0,48.28,48.3236,48.2218,48.3236,28927.0
2017-07-06 14:05:00,66.42,66.43,66.29,66.32,35245.0,48.3236,48.3309,48.229,48.2509,35245.0
2017-07-06 14:10:00,66.3,66.35,66.25,66.31,27390.0,48.2363,48.2727,48.1999,48.2436,27390.0
2017-07-06 14:15:00,66.31,66.41,66.26,66.36,23982.0,48.2436,48.3163,48.2072,48.28,23982.0
2017-07-06 14:20:00,66.33,66.4,66.31,66.32,17886.0,48.2581,48.3091,48.2436,48.2509,17886.0
2017-07-06 14:25:00,66.29,66.38,66.29,66.37,16754.0,48.229,48.2945,48.229,48.2872,16754.0
2017-07-06 14:30:00,66.38,66.38,66.3,66.38,20761.0,48.2945,48.2945,48.2363,48.2945,20761.0
2017-07-06 14:35:00,66.38,66.4,66.3,66.33,18711.0,48.2945,48.3091,48.2363,48.2581,18711.0
2017-07-06 14:40:00,66.34,66.38,66.32,66.35,18556.0,48.2654,48.2945,48.2509,48.2727,18556.0
2017-07-06 14:45:00,66.35,66.37,66.25,66.32,42939.0,48.2727,48.2872,48.1999,48.2509,42939.0
2017-07-06 14:50:00,66.34,66.38,66.33,66.35,20288.0,48.2654,48.2945,48.2581,48.2727,20288.0
2017-07-06 14:55:00,66.35,66.39,66.31,66.31,24224.0,48.2727,48.3018,48.2436,48.2436,24224.0
2017-07-06 15:00:00,66.32,66.44,66.3,66.39,25591.0,48.2509,48.3382,48.2363,48.3018,25591.0
2017-07-06 15:05:00,66.39,66.42,66.31,66.41,29696.0,48.3018,48.3236,48.2436,48.3163,29696.0
2017-07-06 15:10:00,66.4,66.42,66.34,66.35,22753.0,48.3091,48.3236,48.2654,48.2727,22753.0
2017-07-06 15:15:00,66.36,66.4,66.34,66.39,27784.0,48.28,48.3091,48.2654,48.3018,27784.0
2017-07-06 15:20:00,66.38,66.46,66.31,66.46,34773.0,48.2945,48.3527,48.2436,48.3527,34773.0
2017-07-06 15:25:00,66.45,66.46,66.37,66.37,33861.0,48.3454,48.3527,48.2872,48.2872,33861.0
2017-07-06 15:30:00,66.37,66.42,66.33,66.41,42362.0,48.2872,48.3236,48.2581,48.3163,42362.0
2017-07-06 15:35:00,66.41,66.42,66.33,66.38,42652.0,48.3163,48.3236,48.2581,48.2945,42652.0
2017-07-06 15:40:00,66.37,66.38,66.28,66.3,55443.0,48.2872,48.2945,48.2218,48.2363,55443.0
2017-07-06 15:45:00,66.3,66.38,66.3,66.38,77315.0,48.2363,48.2945,48.2363,48.2945,77315.0
2017-07-06 15:50:00,66.37,66.42,66.33,66.39,70183.0,48.2872,48.3236,48.2581,48.3018,70183.0
2017-07-06 15:55:00,66.4,66.48,66.37,66.45,159759.0,48.3091,48.3673,48.2872,48.3454,159759.0
2017-07-07 09:30:00,66.44,66.54,66.25,66.41,66407.0,48.3382,48.4109,48.1999,48.3163,66407.0
2017-07-07 09:35:00,66.36,66.53,66.32,66.5,37387.0,48.28,48.4037,48.2509,48.3818,37387.0
2017-07-07 09:40:00,66.48,66.6,66.47,66.59,6723.0,48.3673,48.4546,48.36,48.4473,6723.0
2017-07-07 09:45:00,66.59,66.76,66.52,66.76,30416.0,48.4473,48.571,48.3964,48.571,30416.0
2017-07-07 09:50:00,66.78,66.92,66.75,66.88,22429.0,48.5855,48.6874,48.5637,48.6583,22429.0
2017-07-07 09:55:00,66.87,66.92,66.83,66.86,28012.0,48.651,48.6874,48.6219,48.6437,28012.0
2017-07-07 10:00:00,66.88,66.88,66.68,66.71,36155.0,48.6583,48.6583,48.5128,48.5346,36155.0
2017-07-07 10:05:00,66.7,66.7,66.61,66.65,16411.0,48.5273,48.5273,48.4619,48.491,16411.0
2017-07-07 10:10:00,66.64,66.92,66.61,66.92,47353.0,48.4837,48.6874,48.4619,48.6874,47353.0
2017-07-07 10:15:00,66.93,66.95,66.86,66.87,47999.0,48.6947,48.7092,48.6437,48.651,47999.0
2017-07-07 10:20:00,66.88,67.05,66.86,67.04,64585.0,48.6583,48.782,48.6437,48.7747,64585.0
2017-07-07 10:25:00,67.04,67.12,66.97,67.01,57691.0,48.7747,48.8329,48.7238,48.7529,57691.0
2017-07-07 10:30:00,67.0,67.02,66.91,66.96,43414.0,48.7456,48.7602,48.6801,48.7165,43414.0
2017-07-07 10:35:00,66.96,66.99,66.85,66.88,49691.0,48.7165,48.7383,48.6365,48.6583,49691.0
2017-07-07 10:40:00,66.88,67.04,66.87,66.89,59317.0,48.6583,48.7747,48.651,48.6656,59317.0
2017-07-07 10:45:00,66.89,67.09,66.88,67.06,23096.0,48.6656,48.8111,48.6583,48.7893,23096.0
2017-07-07 10:50:00,67.06,67.08,66.94,66.99,25416.0,48.7893,48.8038,48.7019,48.7383,25416.0
2017-07-07 10:55:00,66.98,67.03,66.97,67.01,20611.0,48.731,48.7674,48.7238,48.7529,20611.0
2017-07-07 11:00:00,67.01,67.22,67.0,67.21,47651.0,48.7529,48.9057,48.7456,48.8984,47651.0
2017-07-07 11:05:00,67.2,67.33,67.11,67.28,68030.0,48.8911,48.9857,48.8256,48.9493,68030.0
2017-07-07 11:10:00,67.26,67.35,67.16,67.16,23874.0,48.9348,49.0002,48.862,48.862,23874.0
2017-07-07 11:15:00,67.17,67.34,67.12,67.26,22553.0,48.8693,48.993,48.8329,48.9348,22553.0
2017-07-07 11:20:00,67.26,67.35,67.14,67.35,23005.0,48.9348,49.0002,48.8475,49.0002,23005.0
2017-07-07 11:25:00,67.34,67.49,67.27,67.46,45372.0,48.993,49.1021,48.942,49.0803,45372.0
2017-07-07 11:30:00,67.49,67.57,67.47,67.5,42355.0,49.1021,49.1603,49.0875,49.1094,42355.0
2017-07-07 11:35:00,67.49,67.6,67.48,67.5,17105.0,49.1021,49.1821,49.0948,49.1094,17105.0
2017-07-07 11:40:00,67.5,67.59,67.48,67.48,31152.0,49.1094,49.1749,49.0948,49.0948,31152.0
2017-07-07 11:45:00,67.48,67.64,67.45,67.62,30090.0,49.0948,49.2112,49.073,49.1967,30090.0
2017-07-07 11:50:00,67.62,67.65,67.57,67.64,54254.0,49.1967,49.2185,49.1603,49.2112,54254.0
2017-07-07 11:55:00,67.64,67.86,67.63,67.85,186453.0,49.2112,49.3713,49.204,49.364,186453.0
2017-07-07 12:00:00,67.84,68.15,67.84,68.13,94811.0,49.3567,49.5823,49.3567,49.5677,94811.0
2017-07-07 12:05:00,68.12,68.19,68.05,68.07,84826.0,49.5605,49.6114,49.5095,49.5241,84826.0
2017-07-07 12:10:00,68.07,68.11,67.98,68.07,56715.0,49.5241,49.5532,49.4586,49.5241,56715.0
2017-07-07 12:15:00,68.07,68.15,68.04,68.12,26830.0,49.5241,49.5823,49.5022,49.5605,26830.0
2017-07-07 12:20:00,68.13,68.14,68.07,68.09,38280.0,49.5677,49.575,49.5241,49.5386,38280.0
2017-07-07 12:25:00,68.09,68.14,68.03,68.04,37242.0,49.5386,49.575,49.495,49.5022,37242.0
2017-07-07 12:30:00,68.05,68.15,68.05,68.15,24941.0,49.5095,49.5823,49.5095,49.5823,24941.0
2017-07-07 12:35:00,68.14,68.17,68.05,68.05,31991.0,49.575,49.5968,49.5095,49.5095,31991.0
2017-07-07 12:40:00,68.05,68.07,68.01,68.04,18486.0,49.5095,49.5241,49.4804,49.5022,18486.0
2017-07-07 12:45:00,68.01,68.02,67.94,67.95,24396.0,49.4804,49.4877,49.4295,49.4368,24396.0
2017-07-07 12:50:00,67.95,68.03,67.95,68.01,24158.0,49.4368,49.495,49.4368,49.4804,24158.0
2017-07-07 12:55:00,68.02,68.07,67.99,68.01,19224.0,49.4877,49.5241,49.4659,49.4804,19224.0
2017-07-07 13:00:00,68.01,68.03,67.93,67.93,20058.0,49.4804,49.495,49.4222,49.4222,20058.0
2017-07-07 13:05:00,67.94,68.02,67.94,67.99,16325.0,49.4295,49.4877,49.4295,49.4659,16325.0
2017-07-07 13:10:00,68.0,68.1,67.99,68.1,20832.0,49.4731,49.5459,49.4659,49.5459,20832.0
2017-07-07 13:15:00,68.09,68.14,68.07,68.09,23892.0,49.5386,49.575,49.5241,49.5386,23892.0
2017-07-07 13:20:00,68.09,68.14,68.08,68.12,17282.0,49.5386,49.575,49.5314,49.5605,17282.0
2017-07-07 13:25:00,68.12,68.12,68.08,68.11,12785.0,49.5605,49.5605,49.5314,49.5532,12785.0
2017-07-07 13:30:00,68.12,68.15,68.09,68.09,22848.0,49.5605,49.5823,49.5386,49.5386,22848.0
2017-07-07 13:35:00,68.09,68.09,67.98,68.05,19708.0,49.5386,49.5386,49.4586,49.5095,19708.0
2017-07-07 13:40:00,68.05,68.08,68.01,68.02,21784.0,49.5095,49.5314,49.4804,49.4877,21784.0
2017-07-07 13:45:00,68.0,68.09,68.0,68.09,16661.0,49.4731,49.5386,49.4731,49.5386,16661.0
2017-07-07 13:50:00,68.08,68.16,68.08,68.14,42081.0,49.5314,49.5896,49.5314,49.575,42081.0
2017-07-07 13:55:00,68.12,68.17,68.1,68.16,27681.0,49.5605,49.5968,49.5459,49.5896,27681.0
2017-07-07 14:00:00,68.16,68.19,68.11,68.12,43964.0,49.5896,49.6114,49.5532,49.5605,43964.0
2017-07-07 14:05:00,68.12,68.15,68.08,68.08,47163.0,49.5605,49.5823,49.5314,49.5314,47163.0
2017-07-07 14:10:00,68.08,68.19,68.06,68.17,40047.0,49.5314,49.6114,49.5168,49.5968,40047.0
2017-07-07 14:15:00,68.18,68.28,68.14,68.17,51408.0,49.6041,49.6769,49.575,49.5968,51408.0
2017-07-07 14:20:00,68.18,68.23,68.16,68.22,28178.0,49.6041,49.6405,49.5896,49.6332,28178.0
2017-07-07 14:25:00,68.22,68.22,68.11,68.11,34902.0,49.6332,49.6332,49.5532,49.5532,34902.0
2017-07-07 14:30:00,68.1,68.13,68.05,68.1,31311.0,49.5459,49.5677,49.5095,49.5459,31311.0
2017-07-07 14:35:00,68.12,68.13,68.1,68.11,15811.0,49.5605,49.5677,49.5459,49.5532,15811.0
2017-07-07 14:40:00,68.1,68.21,68.08,68.18,47581.0,49.5459,49.6259,49.5314,49.6041,47581.0
2017-07-07 14:45:00,68.19,68.2,68.13,68.17,25812.0,49.6114,49.6187,49.5677,49.5968,25812.0
2017-07-07 14:50:00,68.17,68.22,68.15,68.19,20677.0,49.5968,49.6332,49.5823,49.6114,20677.0
2017-07-07 14:55:00,68.19,68.23,68.18,68.18,25272.0,49.6114,49.6405,49.6041,49.6041,25272.0
2017-07-07 15:00:00,68.19,68.22,68.17,68.22,22311.0,49.6114,49.6332,49.5968,49.6332,22311.0
2017-07-07 15:05:00,68.22,68.22,68.1,68.1,28172.0,49.6332,49.6332,49.5459,49.5459,28172.0
2017-07-07 15:10:00,68.1,68.21,68.08,68.21,46353.0,49.5459,49.6259,49.5314,49.6259,46353.0
2017-07-07 15:15:00,68.21,68.24,68.2,68.23,41432.0,49.6259,49.6478,49.6187,49.6405,41432.0
2017-07-07 15:20:00,68.23,68.27,68.23,68.26,40982.0,49.6405,49.6696,49.6405,49.6623,40982.0
2017-07-07 15:25:00,68.26,68.35,68.24,68.31,81995.0,49.6623,49.7278,49.6478,49.6987,81995.0
2017-07-07 15:30:00,68.31,68.36,68.23,68.36,138821.0,49.6987,49.7351,49.6405,49.7351,138821.0
2017-07-07 15:35:00,68.37,68.4,68.3,68.4,52248.0,49.7423,49.7642,49.6914,49.7642,52248.0
2017-07-07 15:40:00,68.4,68.42,68.32,68.39,76976.0,49.7642,49.7787,49.706,49.7569,76976.0
2017-07-07 15:45:00,68.39,68.39,68.19,68.22,98268.0,49.7569,49.7569,49.6114,49.6332,98268.0
2017-07-07 15:50:00,68.22,68.23,68.19,68.21,107433.0,49.6332,49.6405,49.6114,49.6259,107433.0
2017-07-07 15:55:00,68.21,68.31,68.16,68.19,456198.0,49.6259,49.6987,49.5896,49.6114,456198.0
2017-07-10 09:30:00,68.05,68.28,67.98,68.28,76643.0,49.5095,49.6769,49.4586,49.6769,76643.0
2017-07-10 09:35:00,68.26,68.38,68.15,68.35,29750.0,49.6623,49.7496,49.5823,49.7278,29750.0
2017-07-10 09:40:00,68.35,68.45,68.31,68.4,27754.0,49.7278,49.8005,49.6987,49.7642,27754.0
2017-07-10 09:45:00,68.4,68.49,68.34,68.43,70636.0,49.7642,49.8296,49.7205,49.786,70636.0
2017-07-10 09:50:00,68.45,68.47,68.3,68.35,48488.0,49.8005,49.8151,49.6914,49.7278,48488.0
2017-07-10 09:55:00,68.37,68.38,68.17,68.25,74583.0,49.7423,49.7496,49.5968,49.655,74583.0
2017-07-10 10:00:00,68.23,68.42,68.23,68.33,34646.0,49.6405,49.7787,49.6405,49.7132,34646.0
2017-07-10 10:05:00,68.33,68.33,68.25,68.32,24528.0,49.7132,49.7132,49.655,49.706,24528.0
2017-07-10 10:10:00,68.33,68.44,68.32,68.38,31437.0,49.7132,49.7933,49.706,49.7496,31437.0
2017-07-10 10:15:00,68.37,68.44,68.32,68.41,37633.0,49.7423,49.7933,49.706,49.7714,37633.0
2017-07-10 10:20:00,68.41,68.44,68.39,68.43,20011.0,49.7714,49.7933,49.7569,49.786,20011.0
2017-07-10 10:25:00,68.42,68.46,68.36,68.4,43287.0,49.7787,49.8078,49.7351,49.7642,43287.0
2017-07-10 10:30:00,68.42,68.43,68.34,68.4,20021.0,49.7787,49.786,49.7205,49.7642,20021.0
2017-07-10 10:35:00,68.39,68.42,68.27,68.35,41683.0,49.7569,49.7787,49.6696,49.7278,41683.0
2017-07-10 10:40:00,68.35,68.45,68.34,68.45,51486.0,49.7278,49.8005,49.7205,49.8005,51486.0
2017-07-10 10:45:00,68.45,68.45,68.32,68.36,14704.0,49.8005,49.8005,49.706,49.7351,14704.0
2017-07-10 10:50:00,68.37,68.46,68.36,68.41,34745.0,49.7423,49.8078,49.7351,49.7714,34745.0
2017-07-10 10:55:00,68.41,68.44,68.39,68.4,33094.0,49.7714,49.7933,49.7569,49.7642,33094.0
2017-07-10 11:00:00,68.4,68.48,68.39,68.4,40729.0,49.7642,49.8224,49.7569,49.7642,40729.0
2017-07-10 11:05:00,68.41,68.48,68.4,68.43,35175.0,49.7714,49.8224,49.7642,49.786,35175.0
2017-07-10 11:10:00,68.42,68.46,68.36,68.38,75345.0,49.7787,49.8078,49.7351,49.7496,75345.0
2017-07-10 11:15:00,68.38,68.4,68.27,68.39,90104.0,49.7496,49.7642,49.6696,49.7569,90104.0
2017-07-10 11:20:00,68.38,68.44,68.37,68.41,39368.0,49.7496,49.7933,49.7423,49.7714,39368.0
2017-07-10 11:25:00,68.4,68.44,68.36,68.37,18212.0,49.7642,49.7933,49.7351,49.7423,18212.0
2017-07-10 11:30:00,68.39,68.39,68.33,68.35,26266.0,49.7569,49.7569,49.7132,49.7278,26266.0
2017-07-10 11:35:00,68.34,68.37,68.32,68.34,32788.0,49.7205,49.7423,49.706,49.7205,32788.0
2017-07-10 11:40:00,68.34,68.36,68.29,68.35,29098.0,49.7205,49.7351,49.6841,49.7278,29098.0
2017-07-10 11:45:00,68.33,68.39,68.3,68.39,18661.0,49.7132,49.7569,49.6914,49.7569,18661.0
2017-07-10 11:50:00,68.39,68.43,68.33,68.37,23696.0,49.7569,49.786,49.7132,49.7423,23696.0
2017-07-10 11:55:00,68.38,68.42,68.37,68.39,23026.0,49.7496,49.7787,49.7423,49.7569,23026.0
2017-07-10 12:00:00,68.38,68.44,68.37,68.42,25767.0,49.7496,49.7933,49.7423,49.7787,25767.0
2017-07-10 12:05:00,68.42,68.44,68.38,68.39,23530.0,49.7787,49.7933,49.7496,49.7569,23530.0
2017-07-10 12:10:00,68.4,68.45,68.39,68.4,42687.0,49.7642,49.8005,49.7569,49.7642,42687.0
2017-07-10 12:15:00,68.4,68.42,68.37,68.4,23554.0,49.7642,49.7787,49.7423,49.7642,23554.0
2017-07-10 12:20:00,68.41,68.42,68.35,68.4,19742.0,49.7714,49.7787,49.7278,49.7642,19742.0
2017-07-10 12:25:00,68.4,68.42,68.38,68.38,9578.0,49.7642,49.7787,49.7496,49.7496,9578.0
2017-07-10 12:30:00,68.36,68.36,68.32,68.33,8448.0,49.7351,49.7351,49.706,49.7132,8448.0
2017-07-10 12:35:00,68.32,68.38,68.32,68.37,25884.0,49.706,49.7496,49.706,49.7423,25884.0
2017-07-10 12:40:00,68.37,68.42,68.36,68.38,11750.0,49.7423,49.7787,49.7351,49.7496,11750.0
2017-07-10 12:45:00,68.39,68.39,68.36,68.37,5779.0,49.7569,49.7569,49.7351,49.7423,5779.0
2017-07-10 12:50:00,68.36,68.4,68.35,68.36,10311.0,49.7351,49.7642,49.7278,49.7351,10311.0
2017-07-10 12:55:00,68.36,68.4,68.34,68.4,11458.0,49.7351,49.7642,49.7205,49.7642,11458.0
2017-07-10 13:00:00,68.39,68.4,68.33,68.34,17644.0,49.7569,49.7642,49.7132,49.7205,17644.0
2017-07-10 13:05:00,68.34,68.35,68.32,68.33,31651.0,49.7205,49.7278,49.706,49.7132,31651.0
2017-07-10 13:10:00,68.33,68.35,68.32,68.33,40979.0,49.7132,49.7278,49.706,49.7132,40979.0
2017-07-10 13:15:00,68.33,68.38,68.32,68.37,72212.0,49.7132,49.7496,49.706,49.7423,72212.0
2017-07-10 13:20:00,68.37,68.4,68.35,68.37,18884.0,49.7423,49.7642,49.7278,49.7423,18884.0
2017-07-10 13:25:00,68.38,68.4,68.35,68.4,17846.0,49.7496,49.7642,49.7278,49.7642,17846.0
2017-07-10 13:30:00,68.4,68.42,68.39,68.4,17144.0,49.7642,49.7787,49.7569,49.7642,17144.0
2017-07-10 13:35:00,68.4,68.43,68.32,68.33,39546.0,49.7642,49.786,49.706,49.7132,39546.0
2017-07-10 13:40:00,68.33,68.37,68.32,68.33,43952.0,49.7132,49.7423,49.706,49.7132,43952.0
2017-07-10 13:45:00,68.34,68.35,68.27,68.34,96906.0,49.7205,49.7278,49.6696,49.7205,96906.0
2017-07-10 13:50:00,68.34,68.37,68.32,68.34,20786.0,49.7205,49.7423,49.706,49.7205,20786.0
2017-07-10 13:55:00,68.33,68.35,68.3,68.31,13132.0,49.7132,49.7278,49.6914,49.6987,13132.0
2017-07-10 14:00:00,68.3,68.36,68.3,68.34,29728.0,49.6914,49.7351,49.6914,49.7205,29728.0
2017-07-10 14:05:00,68.34,68.42,68.34,68.36,26292.0,49.7205,49.7787,49.7205,49.7351,26292.0
2017-07-10 14:10:00,68.36,68.43,68.36,68.38,11859.0,49.7351,49.786,49.7351,49.7496,11859.0
2017-07-10 14:15:00,68.37,68.42,68.36,68.41,15339.0,49.7423,49.7787,49.7351,49.7714,15339.0
2017-07-10 14:20:00,68.41,68.43,68.36,68.37,25597.0,49.7714,49.786,49.7351,49.7423,25597.0
2017-07-10 14:25:00,68.35,68.43,68.35,68.43,32293.0,49.7278,49.786,49.7278,49.786,32293.0
2017-07-10 14:30:00,68.42,68.43,68.4,68.4,5480.0,49.7787,49.786,49.7642,49.7642,5480.0
2017-07-10 14:35:00,68.39,68.43,68.38,68.43,13305.0,49.7569,49.786,49.7496,49.786,13305.0
2017-07-10 14:40:00,68.43,68.45,68.4,68.41,17641.0,49.786,49.8005,49.7642,49.7714,17641.0
2017-07-10 14:45:00,68.41,68.41,68.32,68.33,25980.0,49.7714,49.7714,49.706,49.7132,25980.0
2017-07-10 14:50:00,68.34,68.34,68.3,68.31,14015.0,49.7205,49.7205,49.6914,49.6987,14015.0
2017-07-10 14:55:00,68.3,68.31,68.25,68.25,31893.0,49.6914,49.6987,49.655,49.655,31893.0
2017-07-10 15:00:00,68.26,68.26,68.15,68.2,39337.0,49.6623,49.6623,49.5823,49.6187,39337.0
2017-07-10 15:05:00,68.19,68.28,68.18,68.28,30339.0,49.6114,49.6769,49.6041,49.6769,30339.0
2017-07-10 15:10:00,68.28,68.29,68.21,68.26,27629.0,49.6769,49.6841,49.6259,49.6623,27629.0
2017-07-10 15:15:00,68.27,68.33,68.25,68.31,35014.0,49.6696,49.7132,49.655,49.6987,35014.0
2017-07-10 15:20:00,68.31,68.33,68.2,68.2,58668.0,49.6987,49.7132,49.6187,49.6187,58668.0
2017-07-10 15:25:00,68.2,68.29,68.2,68.28,91939.0,49.6187,49.6841,49.6187,49.6769,91939.0
2017-07-10 15:30:00,68.27,68.35,68.24,68.27,42723.0,49.6696,49.7278,49.6478,49.6696,42723.0
2017-07-10 15:35:00,68.26,68.27,68.2,68.25,84111.0,49.6623,49.6696,49.6187,49.655,84111.0
2017-07-10 15:40:00,68.25,68.3,68.24,68.29,41930.0,49.655,49.6914,49.6478,49.6841,41930.0
2017-07-10 15:45:00,68.28,68.29,68.22,68.23,56811.0,49.6769,49.6841,49.6332,49.6405,56811.0
2017-07-10 15:50:00,68.23,68.24,68.14,68.15,116203.0,49.6405,49.6478,49.575,49.5823,116203.0
2017-07-10 15:55:00,68.15,68.17,68.05,68.09,234614.0,49.5823,49.5968,49.5095,49.5386,234614.0
2017-07-11 09:30:00,68.03,68.32,67.89,68.14,109045.0,49.495,49.706,49.3931,49.575,109045.0
2017-07-11 09:35:00,68.09,68.12,67.75,67.81,63434.0,49.5386,49.5605,49.2913,49.3349,63434.0
2017-07-11 09:40:00,67.81,68.01,67.73,67.95,44122.0,49.3349,49.4804,49.2767,49.4368,44122.0
2017-07-11 09:45:00,67.94,68.03,67.84,68.02,25896.0,49.4295,49.495,49.3567,49.4877,25896.0
2017-07-11 09:50:00,67.99,68.17,67.97,68.09,36622.0,49.4659,49.5968,49.4513,49.5386,36622.0
2017-07-11 09:55:00,68.09,68.16,68.05,68.06,20365.0,49.5386,49.5896,49.5095,49.5168,20365.0
2017-07-11 10:00:00,68.04,68.09,67.99,68.06,27084.0,49.5022,49.5386,49.4659,49.5168,27084.0
2017-07-11 10:05:00,68.09,68.09,67.98,67.98,20674.0,49.5386,49.5386,49.4586,49.4586,20674.0
2017-07-11 10:10:00,67.99,68.04,67.94,67.95,19976.0,49.4659,49.5022,49.4295,49.4368,19976.0
2017-07-11 10:15:00,67.96,68.01,67.95,67.98,11927.0,49.444,49.4804,49.4368,49.4586,11927.0
2017-07-11 10:20:00,68.01,68.12,67.95,68.01,22015.0,49.4804,49.5605,49.4368,49.4804,22015.0
2017-07-11 10:25:00,68.02,68.24,68.02,68.21,47738.0,49.4877,49.6478,49.4877,49.6259,47738.0
2017-07-11 10:30:00,68.23,68.29,68.21,68.29,34253.0,49.6405,49.6841,49.6259,49.6841,34253.0
2017-07-11 10:35:00,68.27,68.34,68.18,68.23,41013.0,49.6696,49.7205,49.6041,49.6405,41013.0
2017-07-11 10:40:00,68.26,68.41,68.2,68.21,23913.0,49.6623,49.7714,49.6187,49.6259,23913.0
2017-07-11 10:45:00,68.21,68.28,68.14,68.17,18925.0,49.6259,49.6769,49.575,49.5968,18925.0
2017-07-11 10:50:00,68.17,68.23,68.14,68.18,26090.0,49.5968,49.6405,49.575,49.6041,26090.0
2017-07-11 10:55:00,68.21,68.4,68.21,68.39,7421.0,49.6259,49.7642,49.6259,49.7569,7421.0
2017-07-11 11:00:00,68.38,68.4,68.22,68.27,18606.0,49.7496,49.7642,49.6332,49.6696,18606.0
2017-07-11 11:05:00,68.26,68.31,68.24,68.28,8916.0,49.6623,49.6987,49.6478,49.6769,8916.0
2017-07-11 11:10:00,68.27,68.33,68.23,68.29,10531.0,49.6696,49.7132,49.6405,49.6841,10531.0
2017-07-11 11:15:00,68.29,68.36,68.29,68.33,18912.0,49.6841,49.7351,49.6841,49.7132,18912.0
2017-07-11 11:20:00,68.33,68.33,68.18,68.2,11052.0,49.7132,49.7132,49.6041,49.6187,11052.0
2017-07-11 11:25:00,68.24,68.24,68.09,68.12,17608.0,49.6478,49.6478,49.5386,49.5605,17608.0
2017-07-11 11:30:00,68.12,68.28,68.1,68.25,6391.0,49.5605,49.6769,49.5459,49.655,6391.0
2017-07-11 11:35:00,68.26,68.28,68.2,68.28,8366.0,49.6623,49.6769,49.6187,49.6769,8366.0
2017-07-11 11:40:00,68.24,68.3,68.2,68.22,11874.0,49.6478,49.6914,49.6187,49.6332,11874.0
2017-07-11 11:45:00,68.24,68.33,68.24,68.32,9306.0,49.6478,49.7132,49.6478,49.706,9306.0
2017-07-11 11:50:00,68.33,68.41,68.33,68.41,14084.0,49.7132,49.7714,49.7132,49.7714,14084.0
2017-07-11 11:55:00,68.41,68.45,68.37,68.43,25579.0,49.7714,49.8005,49.7423,49.786,25579.0
2017-07-11 12:00:00,68.43,68.45,68.35,68.37,11591.0,49.786,49.8005,49.7278,49.7423,11591.0
2017-07-11 12:05:00,68.36,68.41,68.35,68.39,72927.0,49.7351,49.7714,49.7278,49.7569,72927.0
2017-07-11 12:10:00,68.4,68.41,68.34,68.34,9989.0,49.7642,49.7714,49.7205,49.7205,9989.0
2017-07-11 12:15:00,68.35,68.36,68.21,68.21,13174.0,49.7278,49.7351,49.6259,49.6259,13174.0
2017-07-11 12:20:00,68.2,68.2,68.1,68.11,23011.0,49.6187,49.6187,49.5459,49.5532,23011.0
2017-07-11 12:25:00,68.11,68.22,68.11,68.17,25934.0,49.5532,49.6332,49.5532,49.5968,25934.0
2017-07-11 12:30:00,68.19,68.29,68.18,68.25,5006.0,49.6114,49.6841,49.6041,49.655,5006.0
2017-07-11 12:35:00,68.28,68.28,68.23,68.23,7281.0,49.6769,49.6769,49.6405,49.6405,7281.0
2017-07-11 12:40:00,68.22,68.24,68.19,68.23,7350.0,49.6332,49.6478,49.6114,49.6405,7350.0
2017-07-11 12:45:00,68.24,68.3,68.24,68.28,5163.0,49.6478,49.6914,49.6478,49.6769,5163.0
2017-07-11 12:50:00,68.28,68.3,68.21,68.24,9639.0,49.6769,49.6914,49.6259,49.6478,9639.0
2017-07-11 12:55:00,68.25,68.25,68.12,68.16,8172.0,49.655,49.655,49.5605,49.5896,8172.0
2017-07-11 13:00:00,68.17,68.18,68.13,68.14,8090.0,49.5968,49.6041,49.5677,49.575,8090.0
2017-07-11 13:05:00,68.15,68.16,68.1,68.1,7863.0,49.5823,49.5896,49.5459,49.5459,7863.0
2017-07-11 13:10:00,68.11,68.14,68.0,68.05,16334.0,49.5532,49.575,49.4731,49.5095,16334.0
2017-07-11 13:15:00,68.06,68.07,68.01,68.06,41667.0,49.5168,49.5241,49.4804,49.5168,41667.0
2017-07-11 13:20:00,68.06,68.06,67.98,68.02,53474.0,49.5168,49.5168,49.4586,49.4877,53474.0
2017-07-11 13:25:00,68.01,68.04,68.0,68.01,7760.0,49.4804,49.5022,49.4731,49.4804,7760.0
2017-07-11 13:30:00,68.01,68.05,67.99,67.99,13186.0,49.4804,49.5095,49.4659,49.4659,13186.0
2017-07-11 13:35:00,67.98,68.05,67.98,68.05,7297.0,49.4586,49.5095,49.4586,49.5095,7297.0
2017-07-11 13:40:00,68.06,68.16,68.05,68.16,12597.0,49.5168,49.5896,49.5095,49.5896,12597.0
2017-07-11 13:45:00,68.17,68.2,68.15,68.18,5589.0,49.5968,49.6187,49.5823,49.6041,5589.0
2017-07-11 13:50:00,68.17,68.18,68.15,68.17,6088.0,49.5968,49.6041,49.5823,49.5968,6088.0
2017-07-11 13:55:00,68.19,68.2,68.12,68.13,6688.0,49.6114,49.6187,49.5605,49.5677,6688.0
2017-07-11 14:00:00,68.13,68.16,68.12,68.12,6566.0,49.5677,49.5896,49.5605,49.5605,6566.0
2017-07-11 14:05:00,68.13,68.15,68.08,68.12,10734.0,49.5677,49.5823,49.5314,49.5605,10734.0
2017-07-11 14:10:00,68.11,68.17,68.1,68.17,5642.0,49.5532,49.5968,49.5459,49.5968,5642.0
2017-07-11 14:15:00,68.16,68.16,68.09,68.09,10021.0,49.5896,49.5896,49.5386,49.5386,10021.0
2017-07-11 14:20:00,68.09,68.15,68.08,68.14,13031.0,49.5386,49.5823,49.5314,49.575,13031.0
2017-07-11 14:25:00,68.14,68.18,68.13,68.17,8013.0,49.575,49.6041,49.5677,49.5968,8013.0
2017-07-11 14:30:00,68.18,68.18,68.09,68.12,33320.0,49.6041,49.6041,49.5386,49.5605,33320.0
2017-07-11 14:35:00,68.11,68.13,68.1,68.11,13592.0,49.5532,49.5677,49.5459,49.5532,13592.0
2017-07-11 14:40:00,68.13,68.13,68.05,68.05,6296.0,49.5677,49.5677,49.5095,49.5095,6296.0
2017-07-11 14:45:00,68.05,68.06,67.96,67.98,15567.0,49.5095,49.5168,49.444,49.4586,15567.0
2017-07-11 14:50:00,67.97,67.99,67.96,67.98,15632.0,49.4513,49.4659,49.444,49.4586,15632.0
2017-07-11 14:55:00,67.98,68.01,67.95,67.97,21428.0,49.4586,49.4804,49.4368,49.4513,21428.0
2017-07-11 15:00:00,67.96,68.03,67.96,67.97,22349.0,49.444,49.495,49.444,49.4513,22349.0
2017-07-11 15:05:00,67.96,67.97,67.93,67.95,45815.0,49.444,49.4513,49.4222,49.4368,45815.0
2017-07-11 15:10:00,67.96,67.98,67.9,67.92,27287.0,49.444,49.4586,49.4004,49.4149,27287.0
2017-07-11 15:15:00,67.91,67.93,67.88,67.88,17318.0,49.4077,49.4222,49.3858,49.3858,17318.0
2017-07-11 15:20:00,67.89,67.93,67.88,67.9,20401.0,49.3931,49.4222,49.3858,49.4004,20401.0
2017-07-11 15:25:00,67.9,67.95,67.89,67.9,21921.0,49.4004,49.4368,49.3931,49.4004,21921.0
2017-07-11 15:30:00,67.9,68.03,67.89,67.99,22219.0,49.4004,49.495,49.3931,49.4659,22219.0
2017-07-11 15:35:00,67.99,68.01,67.92,67.92,25380.0,49.4659,49.4804,49.4149,49.4149,25380.0
2017-07-11 15:40:00,67.92,67.95,67.9,67.93,29196.0,49.4149,49.4368,49.4004,49.4222,29196.0
2017-07-11 15:45:00,67.92,67.93,67.87,67.92,38881.0,49.4149,49.4222,49.3786,49.4149,38881.0
2017-07-11 15:50:00,67.93,67.93,67.86,67.89,52245.0,49.4222,49.4222,49.3713,49.3931,52245.0
2017-07-11 15:55:00,67.88,67.96,67.88,67.94,118370.0,49.3858,49.444,49.3858,49.4295,118370.0
2017-07-12 09:30:00,68.48,68.55,68.09,68.26,115699.0,49.8224,49.8733,49.5386,49.6623,115699.0
2017-07-12 09:35:00,68.29,68.39,68.15,68.39,21334.0,49.6841,49.7569,49.5823,49.7569,21334.0
2017-07-12 09:40:00,68.36,68.43,68.32,68.38,20075.0,49.7351,49.786,49.706,49.7496,20075.0
2017-07-12 09:45:00,68.39,68.42,68.21,68.29,28418.0,49.7569,49.7787,49.6259,49.6841,28418.0
2017-07-12 09:50:00,68.28,68.34,68.18,68.23,49337.0,49.6769,49.7205,49.6041,49.6405,49337.0
2017-07-12 09:55:00,68.25,68.25,67.99,68.11,19454.0,49.655,49.655,49.4659,49.5532,19454.0
2017-07-12 10:00:00,68.08,68.16,68.06,68.07,18772.0,49.5314,49.5896,49.5168,49.5241,18772.0
2017-07-12 10:05:00,68.07,68.15,67.97,68.15,34658.0,49.5241,49.5823,49.4513,49.5823,34658.0
2017-07-12 10:10:00,68.12,68.16,67.95,67.95,59050.0,49.5605,49.5896,49.4368,49.4368,59050.0
2017-07-12 10:15:00,67.96,68.11,67.96,68.1,29434.0,49.444,49.5532,49.444,49.5459,29434.0
2017-07-12 10:20:00,68.11,68.25,68.1,68.2,37169.0,49.5532,49.655,49.5459,49.6187,37169.0
2017-07-12 10:25:00,68.22,68.33,68.2,68.25,44667.0,49.6332,49.7132,49.6187,49.655,44667.0
2017-07-12 10:30:00,68.28,68.45,68.13,68.24,88465.0,49.6769,49.8005,49.5677,49.6478,88465.0
2017-07-12 10:35:00,68.27,68.31,68.11,68.25,14389.0,49.6696,49.6987,49.5532,49.655,14389.0
2017-07-12 10:40:00,68.22,68.22,67.94,67.97,31872.0,49.6332,49.6332,49.4295,49.4513,31872.0
2017-07-12 10:45:00,68.0,68.09,67.89,67.95,87805.0,49.4731,49.5386,49.3931,49.4368,87805.0
2017-07-12 10:50:00,67.93,67.93,67.52,67.62,76634.0,49.4222,49.4222,49.1239,49.1967,76634.0
2017-07-12 10:55:00,67.66,67.67,67.45,67.48,64297.0,49.2258,49.2331,49.073,49.0948,64297.0
2017-07-12 11:00:00,67.47,67.62,67.44,67.6,87156.0,49.0875,49.1967,49.0657,49.1821,87156.0
2017-07-12 11:05:00,67.59,67.62,67.44,67.49,38347.0,49.1749,49.1967,49.0657,49.1021,38347.0
2017-07-12 11:10:00,67.5,67.72,67.5,67.72,37705.0,49.1094,49.2694,49.1094,49.2694,37705.0
2017-07-12 11:15:00,67.72,67.75,67.59,67.75,27160.0,49.2694,49.2913,49.1749,49.2913,27160.0
2017-07-12 11:20:00,67.76,67.76,67.51,67.52,51231.0,49.2985,49.2985,49.1166,49.1239,51231.0
2017-07-12 11:25:00,67.54,67.6,67.5,67.58,32354.0,49.1385,49.1821,49.1094,49.1676,32354.0
2017-07-12 11:30:00,67.57,67.72,67.57,67.7,21412.0,49.1603,49.2694,49.1603,49.2549,21412.0
2017-07-12 11:35:00,67.71,67.75,67.59,67.59,22001.0,49.2622,49.2913,49.1749,49.1749,22001.0
2017-07-12 11:40:00,67.6,67.61,67.46,67.46,25976.0,49.1821,49.1894,49.0803,49.0803,25976.0
2017-07-12 11:45:00,67.47,67.56,67.47,67.52,14716.0,49.0875,49.153,49.0875,49.1239,14716.0
2017-07-12 11:50:00,67.53,67.61,67.51,67.61,13328.0,49.1312,49.1894,49.1166,49.1894,13328.0
2017-07-12 11:55:00,67.61,67.67,67.6,67.67,32241.0,49.1894,49.2331,49.1821,49.2331,32241.0
2017-07-12 12:00:00,67.66,67.75,67.62,67.7,15810.0,49.2258,49.2913,49.1967,49.2549,15810.0
2017-07-12 12:05:00,67.68,67.82,67.68,67.82,15369.0,49.2403,49.3422,49.2403,49.3422,15369.0
2017-07-12 12:10:00,67.84,67.86,67.68,67.68,12604.0,49.3567,49.3713,49.2403,49.2403,12604.0
2017-07-12 12:15:00,67.67,67.79,67.67,67.78,7226.0,49.2331,49.3204,49.2331,49.3131,7226.0
2017-07-12 12:20:00,67.77,67.87,67.77,67.85,10724.0,49.3058,49.3786,49.3058,49.364,10724.0
2017-07-12 12:25:00,67.85,67.91,67.81,67.91,15254.0,49.364,49.4077,49.3349,49.4077,15254.0
2017-07-12 12:30:00,67.91,67.95,67.9,67.92,9555.0,49.4077,49.4368,49.4004,49.4149,9555.0
2017-07-12 12:35:00,67.92,68.06,67.92,68.03,17108.0,49.4149,49.5168,49.4149,49.495,17108.0
2017-07-12 12:40:00,68.01,68.03,67.97,67.99,6533.0,49.4804,49.495,49.4513,49.4659,6533.0
2017-07-12 12:45:00,67.99,68.03,67.89,67.9,17625.0,49.4659,49.495,49.3931,49.4004,17625.0
2017-07-12 12:50:00,67.89,67.95,67.89,67.92,4886.0,49.3931,49.4368,49.3931,49.4149,4886.0
2017-07-12 12:55:00,67.93,68.02,67.93,68.02,8248.0,49.4222,49.4877,49.4222,49.4877,8248.0
2017-07-12 13:00:00,68.01,68.08,68.0,68.05,11141.0,49.4804,49.5314,49.4731,49.5095,11141.0
2017-07-12 13:05:00,68.05,68.05,67.98,68.0,8573.0,49.5095,49.5095,49.4586,49.4731,8573.0
2017-07-12 13:10:00,68.0,68.05,67.92,67.98,17127.0,49.4731,49.5095,49.4149,49.4586,17127.0
2017-07-12 13:15:00,67.98,68.0,67.9,67.96,26022.0,49.4586,49.4731,49.4004,49.444,26022.0
2017-07-12 13:20:00,67.95,67.98,67.79,67.85,7920.0,49.4368,49.4586,49.3204,49.364,7920.0
2017-07-12 13:25:00,67.84,67.87,67.83,67.86,11314.0,49.3567,49.3786,49.3495,49.3713,11314.0
2017-07-12 13:30:00,67.86,67.95,67.85,67.93,6580.0,49.3713,49.4368,49.364,49.4222,6580.0
2017-07-12 13:35:00,67.93,67.94,67.9,67.92,9677.0,49.4222,49.4295,49.4004,49.4149,9677.0
2017-07-12 13:40:00,67.92,68.02,67.92,67.98,21072.0,49.4149,49.4877,49.4149,49.4586,21072.0
2017-07-12 13:45:00,67.98,68.01,67.94,67.94,19933.0,49.4586,49.4804,49.4295,49.4295,19933.0
2017-07-12 13:50:00,67.96,68.01,67.94,68.01,16514.0,49.444,49.4804,49.4295,49.4804,16514.0
2017-07-12 13:55:00,68.0,68.0,67.84,67.85,12046.0,49.4731,49.4731,49.3567,49.364,12046.0
2017-07-12 14:00:00,67.84,67.84,67.77,67.79,17103.0,49.3567,49.3567,49.3058,49.3204,17103.0
2017-07-12 14:05:00,67.8,67.83,67.69,67.71,22786.0,49.3276,49.3495,49.2476,49.2622,22786.0
2017-07-12 14:10:00,67.72,67.76,67.65,67.76,20762.0,49.2694,49.2985,49.2185,49.2985,20762.0
2017-07-12 14:15:00,67.77,67.89,67.75,67.85,17272.0,49.3058,49.3931,49.2913,49.364,17272.0
2017-07-12 14:20:00,67.82,67.88,67.82,67.86,9240.0,49.3422,49.3858,49.3422,49.3713,9240.0
2017-07-12 14:25:00,67.86,67.92,67.81,67.84,13341.0,49.3713,49.4149,49.3349,49.3567,13341.0
2017-07-12 14:30:00,67.84,67.9,67.82,67.86,16978.0,49.3567,49.4004,49.3422,49.3713,16978.0
2017-07-12 14:35:00,67.86,67.91,67.86,67.91,20813.0,49.3713,49.4077,49.3713,49.4077,20813.0
2017-07-12 14:40:00,67.9,67.92,67.86,67.86,9836.0,49.4004,49.4149,49.3713,49.3713,9836.0
2017-07-12 14:45:00,67.87,67.88,67.82,67.88,15425.0,49.3786,49.3858,49.3422,49.3858,15425.0
2017-07-12 14:50:00,67.88,67.93,67.88,67.92,15906.0,49.3858,49.4222,49.3858,49.4149,15906.0
2017-07-12 14:55:00,67.92,67.94,67.9,67.9,14635.0,49.4149,49.4295,49.4004,49.4004,14635.0
2017-07-12 15:00:00,67.92,67.92,67.9,67.92,18362.0,49.4149,49.4149,49.4004,49.4149,18362.0
2017-07-12 15:05:00,67.92,67.92,67.83,67.83,28914.0,49.4149,49.4149,49.3495,49.3495,28914.0
2017-07-12 15:10:00,67.82,67.88,67.79,67.88,17057.0,49.3422,49.3858,49.3204,49.3858,17057.0
2017-07-12 15:15:00,67.88,67.94,67.87,67.9,24776.0,49.3858,49.4295,49.3786,49.4004,24776.0
2017-07-12 15:20:00,67.91,67.92,67.87,67.91,29201.0,49.4077,49.4149,49.3786,49.4077,29201.0
2017-07-12 15:25:00,67.91,67.95,67.9,67.94,29611.0,49.4077,49.4368,49.4004,49.4295,29611.0
2017-07-12 15:30:00,67.93,67.99,67.92,67.97,51834.0,49.4222,49.4659,49.4149,49.4513,51834.0
2017-07-12 15:35:00,67.97,67.99,67.91,67.92,49629.0,49.4513,49.4659,49.4077,49.4149,49629.0
2017-07-12 15:40:00,67.92,67.96,67.9,67.95,62232.0,49.4149,49.444,49.4004,49.4368,62232.0
2017-07-12 15:45:00,67.95,68.11,67.95,68.07,150624.0,49.4368,49.5532,49.4368,49.5241,150624.0
2017-07-12 15:50:00,68.07,68.11,67.98,68.11,150215.0,49.5241,49.5532,49.4586,49.5532,150215.0
2017-07-12 15:55:00,68.11,68.16,68.03,68.06,465458.0,49.5532,49.5896,49.495,49.5168,465458.0
2017-07-13 09:30:00,67.87,68.37,67.87,68.12,69160.0,49.3786,49.7423,49.3786,49.5605,69160.0
2017-07-13 09:35:00,68.02,68.38,68.0,68.14,58531.0,49.4877,49.7496,49.4731,49.575,58531.0
2017-07-13 09:40:00,68.12,68.12,67.86,67.99,37637.0,49.5605,49.5605,49.3713,49.4659,37637.0
2017-07-13 09:45:00,67.97,67.98,67.58,67.59,36161.0,49.4513,49.4586,49.1676,49.1749,36161.0
2017-07-13 09:50:00,67.61,67.71,67.51,67.54,24264.0,49.1894,49.2622,49.1166,49.1385,24264.0
2017-07-13 09:55:00,67.52,67.54,67.37,67.4,46367.0,49.1239,49.1385,49.0148,49.0366,46367.0
2017-07-13 10:00:00,67.41,67.52,67.33,67.34,32230.0,49.0439,49.1239,48.9857,48.993,32230.0
2017-07-13 10:05:00,67.35,67.38,67.26,67.34,22928.0,49.0002,49.0221,48.9348,48.993,22928.0
2017-07-13 10:10:00,67.34,67.42,67.24,67.27,22982.0,48.993,49.0512,48.9202,48.942,22982.0
2017-07-13 10:15:00,67.28,67.33,67.24,67.26,27756.0,48.9493,48.9857,48.9202,48.9348,27756.0
2017-07-13 10:20:00,67.26,67.31,67.18,67.19,18934.0,48.9348,48.9711,48.8766,48.8838,18934.0
2017-07-13 10:25:00,67.2,67.25,67.06,67.07,49451.0,48.8911,48.9275,48.7893,48.7965,49451.0
2017-07-13 10:30:00,67.07,67.15,67.04,67.12,26816.0,48.7965,48.8547,48.7747,48.8329,26816.0
2017-07-13 10:35:00,67.13,67.24,67.11,67.18,26388.0,48.8402,48.9202,48.8256,48.8766,26388.0
2017-07-13 10:40:00,67.17,67.26,67.15,67.22,19826.0,48.8693,48.9348,48.8547,48.9057,19826.0
2017-07-13 10:45:00,67.21,67.32,67.2,67.32,14701.0,48.8984,48.9784,48.8911,48.9784,14701.0
2017-07-13 10:50:00,67.29,67.33,67.28,67.33,14588.0,48.9566,48.9857,48.9493,48.9857,14588.0
2017-07-13 10:55:00,67.33,67.33,67.21,67.29,18610.0,48.9857,48.9857,48.8984,48.9566,18610.0
2017-07-13 11:00:00,67.3,67.33,67.25,67.27,20309.0,48.9639,48.9857,48.9275,48.942,20309.0
2017-07-13 11:05:00,67.28,67.29,67.24,67.28,18377.0,48.9493,48.9566,48.9202,48.9493,18377.0
2017-07-13 11:10:00,67.28,67.33,67.26,67.3,25522.0,48.9493,48.9857,48.9348,48.9639,25522.0
2017-07-13 11:15:00,67.29,67.37,67.26,67.33,16403.0,48.9566,49.0148,48.9348,48.9857,16403.0
2017-07-13 11:20:00,67.33,67.39,67.32,67.34,18115.0,48.9857,49.0293,48.9784,48.993,18115.0
2017-07-13 11:25:00,67.36,67.42,67.27,67.27,28758.0,49.0075,49.0512,48.942,48.942,28758.0
2017-07-13 11:30:00,67.3,67.35,67.28,67.35,14898.0,48.9639,49.0002,48.9493,49.0002,14898.0
2017-07-13 11:35:00,67.36,67.37,67.26,67.27,13237.0,49.0075,49.0148,48.9348,48.942,13237.0
2017-07-13 11:40:00,67.26,67.32,67.22,67.23,13787.0,48.9348,48.9784,48.9057,48.9129,13787.0
2017-07-13 11:45:00,67.22,67.32,67.21,67.32,23811.0,48.9057,48.9784,48.8984,48.9784,23811.0
2017-07-13 11:50:00,67.32,67.35,67.29,67.3,17042.0,48.9784,49.0002,48.9566,48.9639,17042.0
2017-07-13 11:55:00,67.29,67.33,67.27,67.32,21838.0,48.9566,48.9857,48.942,48.9784,21838.0
2017-07-13 12:00:00,67.31,67.37,67.3,67.34,10065.0,48.9711,49.0148,48.9639,48.993,10065.0
2017-07-13 12:05:00,67.34,67.34,67.28,67.32,9186.0,48.993,48.993,48.9493,48.9784,9186.0
2017-07-13 12:10:00,67.32,67.38,67.3,67.35,16638.0,48.9784,49.0221,48.9639,49.0002,16638.0
2017-07-13 12:15:00,67.33,67.36,67.32,67.34,7787.0,48.9857,49.0075,48.9784,48.993,7787.0
2017-07-13 12:20:00,67.33,67.35,67.31,67.35,9399.0,48.9857,49.0002,48.9711,49.0002,9399.0
2017-07-13 12:25:00,67.35,67.36,67.31,67.31,5646.0,49.0002,49.0075,48.9711,48.9711,5646.0
2017-07-13 12:30:00,67.31,67.36,67.3,67.31,7699.0,48.9711,49.0075,48.9639,48.9711,7699.0
2017-07-13 12:35:00,67.31,67.33,67.28,67.3,27891.0,48.9711,48.9857,48.9493,48.9639,27891.0
2017-07-13 12:40:00,67.29,67.31,67.26,67.26,11799.0,48.9566,48.9711,48.9348,48.9348,11799.0
2017-07-13 12:45:00,67.25,67.28,67.22,67.26,14541.0,48.9275,48.9493,48.9057,48.9348,14541.0
2017-07-13 12:50:00,67.27,67.36,67.26,67.35,9139.0,48.942,49.0075,48.9348,49.0002,9139.0
2017-07-13 12:55:00,67.37,67.43,67.37,67.4,11683.0,49.0148,49.0584,49.0148,49.0366,11683.0
2017-07-13 13:00:00,67.39,67.43,67.38,67.38,9747.0,49.0293,49.0584,49.0221,49.0221,9747.0
2017-07-13 13:05:00,67.37,67.38,67.32,67.37,14806.0,49.0148,49.0221,48.9784,49.0148,14806.0
2017-07-13 13:10:00,67.35,67.35,67.25,67.26,6910.0,49.0002,49.0002,48.9275,48.9348,6910.0
2017-07-13 13:15:00,67.26,67.3,67.24,67.3,10631.0,48.9348,48.9639,48.9202,48.9639,10631.0
2017-07-13 13:20:00,67.31,67.35,67.31,67.35,15948.0,48.9711,49.0002,48.9711,49.0002,15948.0
2017-07-13 13:25:00,67.34,67.41,67.27,67.28,19243.0,48.993,49.0439,48.942,48.9493,19243.0
2017-07-13 13:30:00,67.29,67.32,67.27,67.29,7247.0,48.9566,48.9784,48.942,48.9566,7247.0
2017-07-13 13:35:00,67.29,67.35,67.28,67.34,12403.0,48.9566,49.0002,48.9493,48.993,12403.0
2017-07-13 13:40:00,67.33,67.33,67.26,67.27,9056.0,48.9857,48.9857,48.9348,48.942,9056.0
2017-07-13 13:45:00,67.28,67.32,67.23,67.29,16424.0,48.9493,48.9784,48.9129,48.9566,16424.0
2017-07-13 13:50:00,67.28,67.3,67.24,67.24,13539.0,48.9493,48.9639,48.9202,48.9202,13539.0
2017-07-13 13:55:00,67.25,67.32,67.24,67.28,12301.0,48.9275,48.9784,48.9202,48.9493,12301.0
2017-07-13 14:00:00,67.28,67.36,67.28,67.3,15961.0,48.9493,49.0075,48.9493,48.9639,15961.0
2017-07-13 14:05:00,67.3,67.39,67.3,67.38,15681.0,48.9639,49.0293,48.9639,49.0221,15681.0
2017-07-13 14:10:00,67.38,67.46,67.37,67.42,16436.0,49.0221,49.0803,49.0148,49.0512,16436.0
2017-07-13 14:15:00,67.43,67.47,67.4,67.45,17778.0,49.0584,49.0875,49.0366,49.073,17778.0
2017-07-13 14:20:00,67.46,67.51,67.41,67.45,23230.0,49.0803,49.1166,49.0439,49.073,23230.0
2017-07-13 14:25:00,67.45,67.48,67.4,67.42,25407.0,49.073,49.0948,49.0366,49.0512,25407.0
2017-07-13 14:30:00,67.41,67.43,67.37,67.42,19658.0,49.0439,49.0584,49.0148,49.0512,19658.0
2017-07-13 14:35:00,67.43,67.46,67.4,67.46,14303.0,49.0584,49.0803,49.0366,49.0803,14303.0
2017-07-13 14:40:00,67.46,67.5,67.43,67.49,16137.0,49.0803,49.1094,49.0584,49.1021,16137.0
2017-07-13 14:45:00,67.5,67.51,67.47,67.5,10161.0,49.1094,49.1166,49.0875,49.1094,10161.0
2017-07-13 14:50:00,67.5,67.51,67.46,67.51,16801.0,49.1094,49.1166,49.0803,49.1166,16801.0
2017-07-13 14:55:00,67.52,67.57,67.51,67.55,17276.0,49.1239,49.1603,49.1166,49.1458,17276.0
2017-07-13 15:00:00,67.54,67.56,67.51,67.54,15182.0,49.1385,49.153,49.1166,49.1385,15182.0
2017-07-13 15:05:00,67.53,67.54,67.46,67.49,18121.0,49.1312,49.1385,49.0803,49.1021,18121.0
2017-07-13 15:10:00,67.47,67.48,67.42,67.43,34774.0,49.0875,49.0948,49.0512,49.0584,34774.0
2017-07-13 15:15:00,67.43,67.44,67.36,67.41,29505.0,49.0584,49.0657,49.0075,49.0439,29505.0
2017-07-13 15:20:00,67.41,67.44,67.37,67.38,28220.0,49.0439,49.0657,49.0148,49.0221,28220.0
2017-07-13 15:25:00,67.38,67.44,67.37,67.44,21343.0,49.0221,49.0657,49.0148,49.0657,21343.0
2017-07-13 15:30:00,67.44,67.56,67.44,67.56,82437.0,49.0657,49.153,49.0657,49.153,82437.0
2017-07-13 15:35:00,67.56,67.63,67.55,67.61,36553.0,49.153,49.204,49.1458,49.1894,36553.0
2017-07-13 15:40:00,67.61,67.71,67.6,67.69,70050.0,49.1894,49.2622,49.1821,49.2476,70050.0
2017-07-13 15:45:00,67.69,67.78,67.68,67.78,64251.0,49.2476,49.3131,49.2403,49.3131,64251.0
2017-07-13 15:50:00,67.78,67.8,67.74,67.8,94000.0,49.3131,49.3276,49.284,49.3276,94000.0
2017-07-13 15:55:00,67.8,67.82,67.76,67.78,176336.0,49.3276,49.3422,49.2985,49.3131,176336.0
2017-07-14 09:30:00,67.84,67.84,67.41,67.46,44939.0,49.3567,49.3567,49.0439,49.0803,44939.0
2017-07-14 09:35:00,67.52,67.77,67.48,67.76,29066.0,49.1239,49.3058,49.0948,49.2985,29066.0
2017-07-14 09:40:00,67.69,67.82,67.61,67.7,23178.0,49.2476,49.3422,49.1894,49.2549,23178.0
2017-07-14 09:45:00,67.69,67.89,67.69,67.88,25616.0,49.2476,49.3931,49.2476,49.3858,25616.0
2017-07-14 09:50:00,67.9,68.2,67.9,68.2,46008.0,49.4004,49.6187,49.4004,49.6187,46008.0
2017-07-14 09:55:00,68.22,68.23,68.14,68.17,28115.0,49.6332,49.6405,49.575,49.5968,28115.0
2017-07-14 10:00:00,68.14,68.19,68.07,68.19,33772.0,49.575,49.6114,49.5241,49.6114,33772.0
2017-07-14 10:05:00,68.17,68.24,68.11,68.19,40430.0,49.5968,49.6478,49.5532,49.6114,40430.0
2017-07-14 10:10:00,68.18,68.31,68.17,68.3,24481.0,49.6041,49.6987,49.5968,49.6914,24481.0
2017-07-14 10:15:00,68.3,68.33,68.19,68.24,21514.0,49.6914,49.7132,49.6114,49.6478,21514.0
2017-07-14 10:20:00,68.24,68.27,68.14,68.18,26499.0,49.6478,49.6696,49.575,49.6041,26499.0
2017-07-14 10:25:00,68.17,68.17,68.0,68.09,18115.0,49.5968,49.5968,49.4731,49.5386,18115.0
2017-07-14 10:30:00,68.09,68.09,67.94,67.98,12420.0,49.5386,49.5386,49.4295,49.4586,12420.0
2017-07-14 10:35:00,67.98,68.03,67.94,67.98,13489.0,49.4586,49.495,49.4295,49.4586,13489.0
2017-07-14 10:40:00,67.98,68.01,67.92,67.92,15879.0,49.4586,49.4804,49.4149,49.4149,15879.0
2017-07-14 10:45:00,67.89,67.97,67.83,67.97,12402.0,49.3931,49.4513,49.3495,49.4513,12402.0
2017-07-14 10:50:00,67.97,67.99,67.92,67.97,11535.0,49.4513,49.4659,49.4149,49.4513,11535.0
2017-07-14 10:55:00,67.96,67.99,67.89,67.91,19566.0,49.444,49.4659,49.3931,49.4077,19566.0
2017-07-14 11:00:00,67.9,67.91,67.83,67.85,11188.0,49.4004,49.4077,49.3495,49.364,11188.0
2017-07-14 11:05:00,67.86,67.94,67.83,67.9,17658.0,49.3713,49.4295,49.3495,49.4004,17658.0
2017-07-14 11:10:00,67.91,67.97,67.9,67.91,13537.0,49.4077,49.4513,49.4004,49.4077,13537.0
2017-07-14 11:15:00,67.91,67.92,67.86,67.87,14221.0,49.4077,49.4149,49.3713,49.3786,14221.0
2017-07-14 11:20:00,67.86,68.04,67.84,68.03,23003.0,49.3713,49.5022,49.3567,49.495,23003.0
2017-07-14 11:25:00,68.02,68.03,67.85,67.89,23698.0,49.4877,49.495,49.364,49.3931,23698.0
2017-07-14 11:30:00,67.9,67.93,67.83,67.83,16190.0,49.4004,49.4222,49.3495,49.3495,16190.0
2017-07-14 11:35:00,67.83,67.88,67.8,67.81,10570.0,49.3495,49.3858,49.3276,49.3349,10570.0
2017-07-14 11:40:00,67.81,67.87,67.81,67.81,6827.0,49.3349,49.3786,49.3349,49.3349,6827.0
2017-07-14 11:45:00,67.8,67.84,67.79,67.8,13970.0,49.3276,49.3567,49.3204,49.3276,13970.0
2017-07-14 11:50:00,67.79,67.88,67.76,67.88,7811.0,49.3204,49.3858,49.2985,49.3858,7811.0
2017-07-14 11:55:00,67.87,67.94,67.84,67.92,11883.0,49.3786,49.4295,49.3567,49.4149,11883.0
2017-07-14 12:00:00,67.93,67.93,67.82,67.82,5025.0,49.4222,49.4222,49.3422,49.3422,5025.0
2017-07-14 12:05:00,67.82,67.9,67.81,67.9,15584.0,49.3422,49.4004,49.3349,49.4004,15584.0
2017-07-14 12:10:00,67.89,67.93,67.85,67.93,15121.0,49.3931,49.4222,49.364,49.4222,15121.0
2017-07-14 12:15:00,67.92,67.93,67.87,67.87,9169.0,49.4149,49.4222,49.3786,49.3786,9169.0
2017-07-14 12:20:00,67.87,67.94,67.85,67.85,11603.0,49.3786,49.4295,49.364,49.364,11603.0
2017-07-14 12:25:00,67.86,67.88,67.81,67.81,7686.0,49.3713,49.3858,49.3349,49.3349,7686.0
2017-07-14 12:30:00,67.81,67.92,67.81,67.91,8327.0,49.3349,49.4149,49.3349,49.4077,8327.0
2017-07-14 12:35:00,67.9,67.93,67.85,67.9,10887.0,49.4004,49.4222,49.364,49.4004,10887.0
2017-07-14 12:40:00,67.89,67.89,67.84,67.86,8986.0,49.3931,49.3931,49.3567,49.3713,8986.0
2017-07-14 12:45:00,67.84,67.89,67.83,67.84,25069.0,49.3567,49.3931,49.3495,49.3567,25069.0
2017-07-14 12:50:00,67.85,67.91,67.84,67.91,9701.0,49.364,49.4077,49.3567,49.4077,9701.0
2017-07-14 12:55:00,67.91,67.94,67.89,67.93,19465.0,49.4077,49.4295,49.3931,49.4222,19465.0
2017-07-14 13:00:00,67.93,67.94,67.89,67.9,17621.0,49.4222,49.4295,49.3931,49.4004,17621.0
2017-07-14 13:05:00,67.91,67.94,67.89,67.9,23210.0,49.4077,49.4295,49.3931,49.4004,23210.0
2017-07-14 13:10:00,67.9,67.94,67.89,67.9,10193.0,49.4004,49.4295,49.3931,49.4004,10193.0
2017-07-14 13:15:00,67.91,67.94,67.9,67.92,9983.0,49.4077,49.4295,49.4004,49.4149,9983.0
2017-07-14 13:20:00,67.93,67.98,67.91,67.93,12764.0,49.4222,49.4586,49.4077,49.4222,12764.0
2017-07-14 13:25:00,67.92,67.96,67.89,67.9,9054.0,49.4149,49.444,49.3931,49.4004,9054.0
2017-07-14 13:30:00,67.9,67.95,67.89,67.91,14203.0,49.4004,49.4368,49.3931,49.4077,14203.0
2017-07-14 13:35:00,67.91,67.94,67.89,67.92,12880.0,49.4077,49.4295,49.3931,49.4149,12880.0
2017-07-14 13:40:00,67.9,67.97,67.9,67.97,9600.0,49.4004,49.4513,49.4004,49.4513,9600.0
2017-07-14 13:45:00,67.97,68.0,67.94,67.97,8093.0,49.4513,49.4731,49.4295,49.4513,8093.0
2017-07-14 13:50:00,67.96,68.0,67.92,68.0,13239.0,49.444,49.4731,49.4149,49.4731,13239.0
2017-07-14 13:55:00,68.0,68.02,67.99,68.02,14285.0,49.4731,49.4877,49.4659,49.4877,14285.0
2017-07-14 14:00:00,68.02,68.07,68.0,68.06,12495.0,49.4877,49.5241,49.4731,49.5168,12495.0
2017-07-14 14:05:00,68.07,68.08,68.02,68.04,11750.0,49.5241,49.5314,49.4877,49.5022,11750.0
2017-07-14 14:10:00,68.03,68.1,68.02,68.08,17349.0,49.495,49.5459,49.4877,49.5314,17349.0
2017-07-14 14:15:00,68.09,68.14,68.08,68.11,17232.0,49.5386,49.575,49.5314,49.5532,17232.0
2017-07-14 14:20:00,68.11,68.14,68.1,68.1,17071.0,49.5532,49.575,49.5459,49.5459,17071.0
2017-07-14 14:25:00,68.09,68.12,68.04,68.05,22267.0,49.5386,49.5605,49.5022,49.5095,22267.0
2017-07-14 14:30:00,68.05,68.09,68.01,68.01,101241.0,49.5095,49.5386,49.4804,49.4804,101241.0
2017-07-14 14:35:00,68.01,68.02,67.96,67.99,25508.0,49.4804,49.4877,49.444,49.4659,25508.0
2017-07-14 14:40:00,67.99,68.1,67.98,67.99,57576.0,49.4659,49.5459,49.4586,49.4659,57576.0
2017-07-14 14:45:00,67.99,67.99,67.93,67.96,17932.0,49.4659,49.4659,49.4222,49.444,17932.0
2017-07-14 14:50:00,67.96,68.0,67.95,68.0,4798.0,49.444,49.4731,49.4368,49.4731,4798.0
2017-07-14 14:55:00,68.02,68.02,67.97,67.98,5393.0,49.4877,49.4877,49.4513,49.4586,5393.0
2017-07-14 15:00:00,67.99,68.0,67.94,67.95,10727.0,49.4659,49.4731,49.4295,49.4368,10727.0
2017-07-14 15:05:00,67.96,67.97,67.91,67.97,10510.0,49.444,49.4513,49.4077,49.4513,10510.0
2017-07-14 15:10:00,67.97,67.98,67.95,67.96,5937.0,49.4513,49.4586,49.4368,49.444,5937.0
2017-07-14 15:15:00,67.95,67.99,67.94,67.99,14029.0,49.4368,49.4659,49.4295,49.4659,14029.0
2017-07-14 15:20:00,67.99,68.08,67.99,68.06,17074.0,49.4659,49.5314,49.4659,49.5168,17074.0
2017-07-14 15:25:00,68.06,68.1,68.06,68.08,12265.0,49.5168,49.5459,49.5168,49.5314,12265.0
2017-07-14 15:30:00,68.08,68.13,68.08,68.12,15162.0,49.5314,49.5677,49.5314,49.5605,15162.0
2017-07-14 15:35:00,68.12,68.12,68.09,68.11,18505.0,49.5605,49.5605,49.5386,49.5532,18505.0
2017-07-14 15:40:00,68.11,68.14,68.09,68.11,30767.0,49.5532,49.575,49.5386,49.5532,30767.0
2017-07-14 15:45:00,68.11,68.14,68.11,68.11,53137.0,49.5532,49.575,49.5532,49.5532,53137.0
2017-07-14 15:50:00,68.11,68.12,68.05,68.05,71337.0,49.5532,49.5605,49.5095,49.5095,71337.0
2017-07-14 15:55:00,68.04,68.07,67.98,68.02,133782.0,49.5022,49.5241,49.4586,49.4877,133782.0
2017-07-17 09:30:00,67.82,67.89,67.75,67.84,43469.0,49.3422,49.3931,49.2913,49.3567,43469.0
2017-07-17 09:35:00,67.78,67.92,67.76,67.92,12026.0,49.3131,49.4149,49.2985,49.4149,12026.0
2017-07-17 09:40:00,67.96,68.0,67.85,67.86,12599.0,49.444,49.4731,49.364,49.3713,12599.0
2017-07-17 09:45:00,67.84,67.95,67.84,67.91,11384.0,49.3567,49.4368,49.3567,49.4077,11384.0
2017-07-17 09:50:00,67.88,67.91,67.78,67.8,8563.0,49.3858,49.4077,49.3131,49.3276,8563.0
2017-07-17 09:55:00,67.76,67.78,67.66,67.71,10872.0,49.2985,49.3131,49.2258,49.2622,10872.0
2017-07-17 10:00:00,67.72,67.83,67.69,67.77,22710.0,49.2694,49.3495,49.2476,49.3058,22710.0
2017-07-17 10:05:00,67.79,67.79,67.68,67.68,14920.0,49.3204,49.3204,49.2403,49.2403,14920.0
2017-07-17 10:10:00,67.68,67.7,67.56,67.56,31374.0,49.2403,49.2549,49.153,49.153,31374.0
2017-07-17 10:15:00,67.57,67.58,67.43,67.43,62706.0,49.1603,49.1676,49.0584,49.0584,62706.0
2017-07-17 10:20:00,67.43,67.55,67.37,67.46,68518.0,49.0584,49.1458,49.0148,49.0803,68518.0
2017-07-17 10:25:00,67.45,67.5,67.38,67.49,30553.0,49.073,49.1094,49.0221,49.1021,30553.0
2017-07-17 10:30:00,67.5,67.54,67.45,67.52,28688.0,49.1094,49.1385,49.073,49.1239,28688.0
2017-07-17 10:35:00,67.53,67.6,67.45,67.57,24183.0,49.1312,49.1821,49.073,49.1603,24183.0
2017-07-17 10:40:00,67.6,67.72,67.59,67.67,17701.0,49.1821,49.2694,49.1749,49.2331,17701.0
2017-07-17 10:45:00,67.67,67.69,67.61,67.68,26291.0,49.2331,49.2476,49.1894,49.2403,26291.0
2017-07-17 10:50:00,67.68,67.71,67.61,67.7,25223.0,49.2403,49.2622,49.1894,49.2549,25223.0
2017-07-17 10:55:00,67.71,67.9,67.7,67.89,60005.0,49.2622,49.4004,49.2549,49.3931,60005.0
2017-07-17 11:00:00,67.89,67.92,67.79,67.86,24852.0,49.3931,49.4149,49.3204,49.3713,24852.0
2017-07-17 11:05:00,67.86,67.86,67.77,67.8,19357.0,49.3713,49.3713,49.3058,49.3276,19357.0
2017-07-17 11:10:00,67.8,67.83,67.77,67.82,19971.0,49.3276,49.3495,49.3058,49.3422,19971.0
2017-07-17 11:15:00,67.81,67.81,67.74,67.75,13125.0,49.3349,49.3349,49.284,49.2913,13125.0
2017-07-17 11:20:00,67.75,67.81,67.72,67.75,10224.0,49.2913,49.3349,49.2694,49.2913,10224.0
2017-07-17 11:25:00,67.77,67.79,67.74,67.77,12444.0,49.3058,49.3204,49.284,49.3058,12444.0
2017-07-17 11:30:00,67.76,67.76,67.67,67.68,10526.0,49.2985,49.2985,49.2331,49.2403,10526.0
2017-07-17 11:35:00,67.7,67.7,67.6,67.63,18501.0,49.2549,49.2549,49.1821,49.204,18501.0
2017-07-17 11:40:00,67.63,67.67,67.57,67.63,20930.0,49.204,49.2331,49.1603,49.204,20930.0
2017-07-17 11:45:00,67.64,67.72,67.61,67.71,29404.0,49.2112,49.2694,49.1894,49.2622,29404.0
2017-07-17 11:50:00,67.72,67.74,67.66,67.71,25171.0,49.2694,49.284,49.2258,49.2622,25171.0
2017-07-17 11:55:00,67.71,67.71,67.66,67.7,20059.0,49.2622,49.2622,49.2258,49.2549,20059.0
2017-07-17 12:00:00,67.7,67.81,67.68,67.81,27738.0,49.2549,49.3349,49.2403,49.3349,27738.0
2017-07-17 12:05:00,67.81,67.86,67.77,67.85,19025.0,49.3349,49.3713,49.3058,49.364,19025.0
2017-07-17 12:10:00,67.85,67.92,67.84,67.85,23187.0,49.364,49.4149,49.3567,49.364,23187.0
2017-07-17 12:15:00,67.86,67.92,67.85,67.88,16242.0,49.3713,49.4149,49.364,49.3858,16242.0
2017-07-17 12:20:00,67.88,67.88,67.82,67.84,17896.0,49.3858,49.3858,49.3422,49.3567,17896.0
2017-07-17 12:25:00,67.84,67.85,67.79,67.83,11750.0,49.3567,49.364,49.3204,49.3495,11750.0
2017-07-17 12:30:00,67.82,67.88,67.81,67.87,14085.0,49.3422,49.3858,49.3349,49.3786,14085.0
2017-07-17 12:35:00,67.86,67.87,67.79,67.81,9457.0,49.3713,49.3786,49.3204,49.3349,9457.0
2017-07-17 12:40:00,67.81,67.82,67.76,67.79,14050.0,49.3349,49.3422,49.2985,49.3204,14050.0
2017-07-17 12:45:00,67.8,67.82,67.76,67.76,21213.0,49.3276,49.3422,49.2985,49.2985,21213.0
2017-07-17 12:50:00,67.76,67.76,67.7,67.72,5608.0,49.2985,49.2985,49.2549,49.2694,5608.0
2017-07-17 12:55:00,67.74,67.77,67.72,67.73,10448.0,49.284,49.3058,49.2694,49.2767,10448.0
2017-07-17 13:00:00,67.72,67.77,67.72,67.74,11954.0,49.2694,49.3058,49.2694,49.284,11954.0
2017-07-17 13:05:00,67.74,67.76,67.73,67.73,11532.0,49.284,49.2985,49.2767,49.2767,11532.0
2017-07-17 13:10:00,67.72,67.73,67.68,67.73,15842.0,49.2694,49.2767,49.2403,49.2767,15842.0
2017-07-17 13:15:00,67.73,67.75,67.7,67.73,9130.0,49.2767,49.2913,49.2549,49.2767,9130.0
2017-07-17 13:20:00,67.73,67.74,67.67,67.69,13827.0,49.2767,49.284,49.2331,49.2476,13827.0
2017-07-17 13:25:00,67.69,67.71,67.68,67.7,8445.0,49.2476,49.2622,49.2403,49.2549,8445.0
2017-07-17 13:30:00,67.7,67.72,67.69,67.72,17836.0,49.2549,49.2694,49.2476,49.2694,17836.0
2017-07-17 13:35:00,67.72,67.73,67.69,67.73,9296.0,49.2694,49.2767,49.2476,49.2767,9296.0
2017-07-17 13:40:00,67.74,67.75,67.69,67.72,8824.0,49.284,49.2913,49.2476,49.2694,8824.0
2017-07-17 13:45:00,67.72,67.74,67.67,67.68,11282.0,49.2694,49.284,49.2331,49.2403,11282.0
2017-07-17 13:50:00,67.69,67.7,67.64,67.69,16533.0,49.2476,49.2549,49.2112,49.2476,16533.0
2017-07-17 13:55:00,67.68,67.72,67.68,67.71,19538.0,49.2403,49.2694,49.2403,49.2622,19538.0
2017-07-17 14:00:00,67.71,67.76,67.7,67.74,17760.0,49.2622,49.2985,49.2549,49.284,17760.0
2017-07-17 14:05:00,67.74,67.74,67.65,67.69,13762.0,49.284,49.284,49.2185,49.2476,13762.0
2017-07-17 14:10:00,67.69,67.7,67.63,67.65,25428.0,49.2476,49.2549,49.204,49.2185,25428.0
2017-07-17 14:15:00,67.67,67.71,67.64,67.66,14655.0,49.2331,49.2622,49.2112,49.2258,14655.0
2017-07-17 14:20:00,67.65,67.73,67.65,67.7,20584.0,49.2185,49.2767,49.2185,49.2549,20584.0
2017-07-17 14:25:00,67.7,67.73,67.69,67.73,43025.0,49.2549,49.2767,49.2476,49.2767,43025.0
2017-07-17 14:30:00,67.73,67.74,67.68,67.69,39550.0,49.2767,49.284,49.2403,49.2476,39550.0
2017-07-17 14:35:00,67.7,67.76,67.69,67.72,38333.0,49.2549,49.2985,49.2476,49.2694,38333.0
2017-07-17 14:40:00,67.73,67.8,67.72,67.73,38111.0,49.2767,49.3276,49.2694,49.2767,38111.0
2017-07-17 14:45:00,67.74,67.76,67.72,67.74,19368.0,49.284,49.2985,49.2694,49.284,19368.0
2017-07-17 14:50:00,67.73,67.76,67.71,67.72,19090.0,49.2767,49.2985,49.2622,49.2694,19090.0
2017-07-17 14:55:00,67.72,67.73,67.63,67.7,36987.0,49.2694,49.2767,49.204,49.2549,36987.0
2017-07-17 15:00:00,67.71,67.73,67.68,67.69,20438.0,49.2622,49.2767,49.2403,49.2476,20438.0
2017-07-17 15:05:00,67.68,67.7,67.64,67.68,23173.0,49.2403,49.2549,49.2112,49.2403,23173.0
2017-07-17 15:10:00,67.68,67.69,67.58,67.59,17827.0,49.2403,49.2476,49.1676,49.1749,17827.0
2017-07-17 15:15:00,67.58,67.59,67.52,67.53,38518.0,49.1676,49.1749,49.1239,49.1312,38518.0
2017-07-17 15:20:00,67.53,67.56,67.47,67.48,60321.0,49.1312,49.153,49.0875,49.0948,60321.0
2017-07-17 15:25:00,67.47,67.47,67.35,67.36,59366.0,49.0875,49.0875,49.0002,49.0075,59366.0
2017-07-17 15:30:00,67.36,67.45,67.36,67.38,71980.0,49.0075,49.073,49.0075,49.0221,71980.0
2017-07-17 15:35:00,67.37,67.41,67.36,67.38,50865.0,49.0148,49.0439,49.0075,49.0221,50865.0
2017-07-17 15:40:00,67.38,67.41,67.38,67.41,58018.0,49.0221,49.0439,49.0221,49.0439,58018.0
2017-07-17 15:45:00,67.41,67.44,67.32,67.33,86847.0,49.0439,49.0657,48.9784,48.9857,86847.0
2017-07-17 15:50:00,67.33,67.41,67.32,67.37,108980.0,48.9857,49.0439,48.9784,49.0148,108980.0
2017-07-17 15:55:00,67.36,67.46,67.36,67.4,196416.0,49.0075,49.0803,49.0075,49.0366,196416.0
2017-07-18 09:30:00,67.72,67.76,67.28,67.3,74219.0,49.2694,49.2985,48.9493,48.9639,74219.0
2017-07-18 09:35:00,67.31,67.45,67.2,67.41,55853.0,48.9711,49.073,48.8911,49.0439,55853.0
2017-07-18 09:40:00,67.42,67.61,67.41,67.54,32558.0,49.0512,49.1894,49.0439,49.1385,32558.0
2017-07-18 09:45:00,67.54,67.63,67.49,67.5,21952.0,49.1385,49.204,49.1021,49.1094,21952.0
2017-07-18 09:50:00,67.49,67.5,67.4,67.46,20374.0,49.1021,49.1094,49.0366,49.0803,20374.0
2017-07-18 09:55:00,67.49,67.51,67.42,67.46,15728.0,49.1021,49.1166,49.0512,49.0803,15728.0
2017-07-18 10:00:00,67.45,67.47,67.3,67.41,35282.0,49.073,49.0875,48.9639,49.0439,35282.0
2017-07-18 10:05:00,67.42,67.47,67.35,67.47,34021.0,49.0512,49.0875,49.0002,49.0875,34021.0
2017-07-18 10:10:00,67.47,67.63,67.45,67.54,32110.0,49.0875,49.204,49.073,49.1385,32110.0
2017-07-18 10:15:00,67.55,67.58,67.42,67.44,33723.0,49.1458,49.1676,49.0512,49.0657,33723.0
2017-07-18 10:20:00,67.44,67.58,67.43,67.57,19123.0,49.0657,49.1676,49.0584,49.1603,19123.0
2017-07-18 10:25:00,67.58,67.58,67.44,67.48,17383.0,49.1676,49.1676,49.0657,49.0948,17383.0
2017-07-18 10:30:00,67.48,67.52,67.45,67.48,10714.0,49.0948,49.1239,49.073,49.0948,10714.0
2017-07-18 10:35:00,67.48,67.62,67.47,67.56,45609.0,49.0948,49.1967,49.0875,49.153,45609.0
2017-07-18 10:40:00,67.54,67.6,67.54,67.58,74614.0,49.1385,49.1821,49.1385,49.1676,74614.0
2017-07-18 10:45:00,67.58,67.6,67.56,67.6,31610.0,49.1676,49.1821,49.153,49.1821,31610.0
2017-07-18 10:50:00,67.59,67.71,67.56,67.68,48332.0,49.1749,49.2622,49.153,49.2403,48332.0
2017-07-18 10:55:00,67.68,67.76,67.66,67.7,24094.0,49.2403,49.2985,49.2258,49.2549,24094.0
2017-07-18 11:00:00,67.71,67.71,67.6,67.62,18650.0,49.2622,49.2622,49.1821,49.1967,18650.0
2017-07-18 11:05:00,67.62,67.68,67.5,67.5,23255.0,49.1967,49.2403,49.1094,49.1094,23255.0
2017-07-18 11:10:00,67.5,67.63,67.5,67.63,29562.0,49.1094,49.204,49.1094,49.204,29562.0
2017-07-18 11:15:00,67.62,67.66,67.59,67.6,20552.0,49.1967,49.2258,49.1749,49.1821,20552.0
2017-07-18 11:20:00,67.62,67.75,67.61,67.64,29142.0,49.1967,49.2913,49.1894,49.2112,29142.0
2017-07-18 11:25:00,67.65,67.69,67.58,67.63,19446.0,49.2185,49.2476,49.1676,49.204,19446.0
2017-07-18 11:30:00,67.64,67.66,67.57,67.62,12528.0,49.2112,49.2258,49.1603,49.1967,12528.0
2017-07-18 11:35:00,67.61,67.62,67.53,67.55,18305.0,49.1894,49.1967,49.1312,49.1458,18305.0
2017-07-18 11:40:00,67.55,67.59,67.54,67.58,15161.0,49.1458,49.1749,49.1385,49.1676,15161.0
2017-07-18 11:45:00,67.57,67.61,67.53,67.61,8595.0,49.1603,49.1894,49.1312,49.1894,8595.0
2017-07-18 11:50:00,67.62,67.65,67.56,67.58,10692.0,49.1967,49.2185,49.153,49.1676,10692.0
2017-07-18 11:55:00,67.58,67.58,67.51,67.53,14090.0,49.1676,49.1676,49.1166,49.1312,14090.0
2017-07-18 12:00:00,67.54,67.66,67.53,67.64,17028.0,49.1385,49.2258,49.1312,49.2112,17028.0
2017-07-18 12:05:00,67.64,67.64,67.57,67.59,15408.0,49.2112,49.2112,49.1603,49.1749,15408.0
2017-07-18 12:10:00,67.58,67.59,67.51,67.51,10353.0,49.1676,49.1749,49.1166,49.1166,10353.0
2017-07-18 12:15:00,67.5,67.56,67.5,67.54,11477.0,49.1094,49.153,49.1094,49.1385,11477.0
2017-07-18 12:20:00,67.54,67.54,67.49,67.51,17984.0,49.1385,49.1385,49.1021,49.1166,17984.0
2017-07-18 12:25:00,67.53,67.54,67.51,67.51,16745.0,49.1312,49.1385,49.1166,49.1166,16745.0
2017-07-18 12:30:00,67.5,67.53,67.48,67.48,9500.0,49.1094,49.1312,49.0948,49.0948,9500.0
2017-07-18 12:35:00,67.47,67.52,67.46,67.51,9729.0,49.0875,49.1239,49.0803,49.1166,9729.0
2017-07-18 12:40:00,67.52,67.54,67.48,67.48,11369.0,49.1239,49.1385,49.0948,49.0948,11369.0
2017-07-18 12:45:00,67.48,67.52,67.47,67.5,14206.0,49.0948,49.1239,49.0875,49.1094,14206.0
2017-07-18 12:50:00,67.5,67.56,67.48,67.56,22031.0,49.1094,49.153,49.0948,49.153,22031.0
2017-07-18 12:55:00,67.55,67.56,67.47,67.49,17636.0,49.1458,49.153,49.0875,49.1021,17636.0
2017-07-18 13:00:00,67.48,67.53,67.47,67.51,13999.0,49.0948,49.1312,49.0875,49.1166,13999.0
2017-07-18 13:05:00,67.52,67.54,67.49,67.49,17032.0,49.1239,49.1385,49.1021,49.1021,17032.0
2017-07-18 13:10:00,67.48,67.49,67.45,67.47,16819.0,49.0948,49.1021,49.073,49.0875,16819.0
2017-07-18 13:15:00,67.48,67.48,67.42,67.43,14809.0,49.0948,49.0948,49.0512,49.0584,14809.0
2017-07-18 13:20:00,67.44,67.48,67.43,67.44,36594.0,49.0657,49.0948,49.0584,49.0657,36594.0
2017-07-18 13:25:00,67.44,67.44,67.37,67.38,18503.0,49.0657,49.0657,49.0148,49.0221,18503.0
2017-07-18 13:30:00,67.38,67.45,67.38,67.41,10684.0,49.0221,49.073,49.0221,49.0439,10684.0
2017-07-18 13:35:00,67.43,67.44,67.42,67.43,8129.0,49.0584,49.0657,49.0512,49.0584,8129.0
2017-07-18 13:40:00,67.43,67.49,67.43,67.49,15161.0,49.0584,49.1021,49.0584,49.1021,15161.0
2017-07-18 13:45:00,67.48,67.52,67.47,67.52,8719.0,49.0948,49.1239,49.0875,49.1239,8719.0
2017-07-18 13:50:00,67.52,67.57,67.51,67.54,37936.0,49.1239,49.1603,49.1166,49.1385,37936.0
2017-07-18 13:55:00,67.54,67.59,67.5,67.59,25125.0,49.1385,49.1749,49.1094,49.1749,25125.0
2017-07-18 14:00:00,67.58,67.58,67.55,67.57,9676.0,49.1676,49.1676,49.1458,49.1603,9676.0
2017-07-18 14:05:00,67.56,67.59,67.52,67.56,15044.0,49.153,49.1749,49.1239,49.153,15044.0
2017-07-18 14:10:00,67.56,67.6,67.52,67.55,20262.0,49.153,49.1821,49.1239,49.1458,20262.0
2017-07-18 14:15:00,67.56,67.57,67.5,67.5,22013.0,49.153,49.1603,49.1094,49.1094,22013.0
2017-07-18 14:20:00,67.49,67.52,67.45,67.52,19674.0,49.1021,49.1239,49.073,49.1239,19674.0
2017-07-18 14:25:00,67.52,67.52,67.5,67.51,9932.0,49.1239,49.1239,49.1094,49.1166,9932.0
2017-07-18 14:30:00,67.51,67.53,67.49,67.53,9996.0,49.1166,49.1312,49.1021,49.1312,9996.0
2017-07-18 14:35:00,67.52,67.52,67.45,67.46,7712.0,49.1239,49.1239,49.073,49.0803,7712.0
2017-07-18 14:40:00,67.46,67.49,67.45,67.46,14746.0,49.0803,49.1021,49.073,49.0803,14746.0
2017-07-18 14:45:00,67.45,67.46,67.36,67.37,22047.0,49.073,49.0803,49.0075,49.0148,22047.0
2017-07-18 14:50:00,67.38,67.48,67.37,67.45,65158.0,49.0221,49.0948,49.0148,49.073,65158.0
2017-07-18 14:55:00,67.45,67.46,67.39,67.4,15967.0,49.073,49.0803,49.0293,49.0366,15967.0
2017-07-18 15:00:00,67.4,67.48,67.39,67.46,27884.0,49.0366,49.0948,49.0293,49.0803,27884.0
2017-07-18 15:05:00,67.47,67.47,67.43,67.47,36784.0,49.0875,49.0875,49.0584,49.0875,36784.0
2017-07-18 15:10:00,67.47,67.51,67.44,67.49,31410.0,49.0875,49.1166,49.0657,49.1021,31410.0
2017-07-18 15:15:00,67.49,67.52,67.49,67.49,42558.0,49.1021,49.1239,49.1021,49.1021,42558.0
2017-07-18 15:20:00,67.49,67.52,67.47,67.52,52654.0,49.1021,49.1239,49.0875,49.1239,52654.0
2017-07-18 15:25:00,67.51,67.52,67.48,67.5,39947.0,49.1166,49.1239,49.0948,49.1094,39947.0
2017-07-18 15:30:00,67.49,67.51,67.46,67.47,31874.0,49.1021,49.1166,49.0803,49.0875,31874.0
2017-07-18 15:35:00,67.48,67.59,67.47,67.53,56554.0,49.0948,49.1749,49.0875,49.1312,56554.0
2017-07-18 15:40:00,67.52,67.53,67.48,67.5,46120.0,49.1239,49.1312,49.0948,49.1094,46120.0
2017-07-18 15:45:00,67.5,67.54,67.49,67.53,98845.0,49.1094,49.1385,49.1021,49.1312,98845.0
2017-07-18 15:50:00,67.52,67.53,67.47,67.51,129242.0,49.1239,49.1312,49.0875,49.1166,129242.0
2017-07-18 15:55:00,67.52,67.52,67.48,67.5,178333.0,49.1239,49.1239,49.0948,49.1094,178333.0
2017-07-19 09:30:00,67.6,67.73,67.54,67.65,114113.0,49.1821,49.2767,49.1385,49.2185,114113.0
2017-07-19 09:35:00,67.6,67.97,67.54,67.72,90073.0,49.1821,49.4513,49.1385,49.2694,90073.0
2017-07-19 09:40:00,67.74,68.06,67.67,67.98,89299.0,49.284,49.5168,49.2331,49.4586,89299.0
2017-07-19 09:45:00,68.0,68.14,67.96,68.13,88398.0,49.4731,49.575,49.444,49.5677,88398.0
2017-07-19 09:50:00,68.12,68.16,68.07,68.09,47891.0,49.5605,49.5896,49.5241,49.5386,47891.0
2017-07-19 09:55:00,68.07,68.3,68.0,68.27,57317.0,49.5241,49.6914,49.4731,49.6696,57317.0
2017-07-19 10:00:00,68.29,68.44,68.29,68.38,74512.0,49.6841,49.7933,49.6841,49.7496,74512.0
2017-07-19 10:05:00,68.38,68.45,68.37,68.43,48391.0,49.7496,49.8005,49.7423,49.786,48391.0
2017-07-19 10:10:00,68.42,68.43,68.34,68.41,36214.0,49.7787,49.786,49.7205,49.7714,36214.0
2017-07-19 10:15:00,68.39,68.41,68.22,68.28,52423.0,49.7569,49.7714,49.6332,49.6769,52423.0
2017-07-19 10:20:00,68.28,68.35,68.21,68.35,27723.0,49.6769,49.7278,49.6259,49.7278,27723.0
2017-07-19 10:25:00,68.33,68.36,68.24,68.28,51861.0,49.7132,49.7351,49.6478,49.6769,51861.0
2017-07-19 10:30:00,68.28,68.69,68.21,68.6,182170.0,49.6769,49.9752,49.6259,49.9097,182170.0
2017-07-19 10:35:00,68.62,68.65,68.11,68.15,102374.0,49.9242,49.9461,49.5532,49.5823,102374.0
2017-07-19 10:40:00,68.2,68.35,68.06,68.27,69883.0,49.6187,49.7278,49.5168,49.6696,69883.0
2017-07-19 10:45:00,68.28,68.3,68.11,68.14,41525.0,49.6769,49.6914,49.5532,49.575,41525.0
2017-07-19 10:50:00,68.15,68.3,68.14,68.16,110660.0,49.5823,49.6914,49.575,49.5896,110660.0
2017-07-19 10:55:00,68.15,68.15,67.97,67.99,20371.0,49.5823,49.5823,49.4513,49.4659,20371.0
2017-07-19 11:00:00,68.02,68.03,67.86,67.94,26287.0,49.4877,49.495,49.3713,49.4295,26287.0
2017-07-19 11:05:00,67.95,67.95,67.77,67.77,34061.0,49.4368,49.4368,49.3058,49.3058,34061.0
2017-07-19 11:10:00,67.77,67.89,67.68,67.71,93433.0,49.3058,49.3931,49.2403,49.2622,93433.0
2017-07-19 11:15:00,67.74,67.78,67.67,67.76,39554.0,49.284,49.3131,49.2331,49.2985,39554.0
2017-07-19 11:20:00,67.75,67.77,67.6,67.7,50379.0,49.2913,49.3058,49.1821,49.2549,50379.0
2017-07-19 11:25:00,67.69,67.71,67.58,67.68,52448.0,49.2476,49.2622,49.1676,49.2403,52448.0
2017-07-19 11:30:00,67.7,67.78,67.68,67.75,42611.0,49.2549,49.3131,49.2403,49.2913,42611.0
2017-07-19 11:35:00,67.74,67.78,67.69,67.77,28113.0,49.284,49.3131,49.2476,49.3058,28113.0
2017-07-19 11:40:00,67.78,67.96,67.78,67.9,31249.0,49.3131,49.444,49.3131,49.4004,31249.0
2017-07-19 11:45:00,67.92,68.04,67.86,68.02,38622.0,49.4149,49.5022,49.3713,49.4877,38622.0
2017-07-19 11:50:00,68.01,68.07,67.94,67.95,26733.0,49.4804,49.5241,49.4295,49.4368,26733.0
2017-07-19 11:55:00,67.92,67.93,67.85,67.86,8956.0,49.4149,49.4222,49.364,49.3713,8956.0
2017-07-19 12:00:00,67.89,67.89,67.81,67.83,15869.0,49.3931,49.3931,49.3349,49.3495,15869.0
2017-07-19 12:05:00,67.82,67.87,67.82,67.85,13901.0,49.3422,49.3786,49.3422,49.364,13901.0
2017-07-19 12:10:00,67.85,67.85,67.76,67.76,10381.0,49.364,49.364,49.2985,49.2985,10381.0
2017-07-19 12:15:00,67.76,67.84,67.74,67.81,9456.0,49.2985,49.3567,49.284,49.3349,9456.0
2017-07-19 12:20:00,67.82,67.84,67.79,67.84,8072.0,49.3422,49.3567,49.3204,49.3567,8072.0
2017-07-19 12:25:00,67.85,67.9,67.83,67.84,8664.0,49.364,49.4004,49.3495,49.3567,8664.0
2017-07-19 12:30:00,67.83,67.9,67.81,67.83,9246.0,49.3495,49.4004,49.3349,49.3495,9246.0
2017-07-19 12:35:00,67.85,67.86,67.8,67.85,7882.0,49.364,49.3713,49.3276,49.364,7882.0
2017-07-19 12:40:00,67.84,67.85,67.78,67.8,8709.0,49.3567,49.364,49.3131,49.3276,8709.0
2017-07-19 12:45:00,67.8,67.86,67.78,67.84,7618.0,49.3276,49.3713,49.3131,49.3567,7618.0
2017-07-19 12:50:00,67.84,67.84,67.8,67.82,8218.0,49.3567,49.3567,49.3276,49.3422,8218.0
2017-07-19 12:55:00,67.82,67.82,67.77,67.79,8588.0,49.3422,49.3422,49.3058,49.3204,8588.0
2017-07-19 13:00:00,67.8,67.83,67.74,67.83,8668.0,49.3276,49.3495,49.284,49.3495,8668.0
2017-07-19 13:05:00,67.82,67.84,67.8,67.82,6556.0,49.3422,49.3567,49.3276,49.3422,6556.0
2017-07-19 13:10:00,67.82,67.9,67.82,67.89,16147.0,49.3422,49.4004,49.3422,49.3931,16147.0
2017-07-19 13:15:00,67.9,67.92,67.87,67.89,10750.0,49.4004,49.4149,49.3786,49.3931,10750.0
2017-07-19 13:20:00,67.89,67.94,67.87,67.9,12593.0,49.3931,49.4295,49.3786,49.4004,12593.0
2017-07-19 13:25:00,67.92,67.93,67.81,67.83,12416.0,49.4149,49.4222,49.3349,49.3495,12416.0
2017-07-19 13:30:00,67.83,67.83,67.75,67.78,20865.0,49.3495,49.3495,49.2913,49.3131,20865.0
2017-07-19 13:35:00,67.78,67.88,67.75,67.88,16514.0,49.3131,49.3858,49.2913,49.3858,16514.0
2017-07-19 13:40:00,67.87,67.88,67.85,67.87,10321.0,49.3786,49.3858,49.364,49.3786,10321.0
2017-07-19 13:45:00,67.88,67.98,67.88,67.94,20724.0,49.3858,49.4586,49.3858,49.4295,20724.0
2017-07-19 13:50:00,67.93,67.97,67.92,67.96,15777.0,49.4222,49.4513,49.4149,49.444,15777.0
2017-07-19 13:55:00,67.97,68.07,67.97,68.0,23405.0,49.4513,49.5241,49.4513,49.4731,23405.0
2017-07-19 14:00:00,68.01,68.01,67.96,67.97,13256.0,49.4804,49.4804,49.444,49.4513,13256.0
2017-07-19 14:05:00,67.97,68.07,67.95,68.03,24010.0,49.4513,49.5241,49.4368,49.495,24010.0
2017-07-19 14:10:00,68.02,68.1,68.01,68.1,16373.0,49.4877,49.5459,49.4804,49.5459,16373.0
2017-07-19 14:15:00,68.09,68.12,68.08,68.1,14407.0,49.5386,49.5605,49.5314,49.5459,14407.0
2017-07-19 14:20:00,68.1,68.1,68.02,68.04,7350.0,49.5459,49.5459,49.4877,49.5022,7350.0
2017-07-19 14:25:00,68.02,68.07,68.02,68.07,14243.0,49.4877,49.5241,49.4877,49.5241,14243.0
2017-07-19 14:30:00,68.06,68.08,68.01,68.01,14255.0,49.5168,49.5314,49.4804,49.4804,14255.0
2017-07-19 14:35:00,68.02,68.02,67.94,67.95,19565.0,49.4877,49.4877,49.4295,49.4368,19565.0
2017-07-19 14:40:00,67.95,67.96,67.93,67.94,11458.0,49.4368,49.444,49.4222,49.4295,11458.0
2017-07-19 14:45:00,67.94,67.95,67.91,67.94,16865.0,49.4295,49.4368,49.4077,49.4295,16865.0
2017-07-19 14:50:00,67.94,67.95,67.89,67.92,13372.0,49.4295,49.4368,49.3931,49.4149,13372.0
2017-07-19 14:55:00,67.93,67.96,67.91,67.95,14176.0,49.4222,49.444,49.4077,49.4368,14176.0
2017-07-19 15:00:00,67.95,68.06,67.94,68.05,31743.0,49.4368,49.5168,49.4295,49.5095,31743.0
2017-07-19 15:05:00,68.06,68.06,67.99,68.0,38512.0,49.5168,49.5168,49.4659,49.4731,38512.0
2017-07-19 15:10:00,68.0,68.05,67.99,68.03,15860.0,49.4731,49.5095,49.4659,49.495,15860.0
2017-07-19 15:15:00,68.03,68.13,68.03,68.12,22226.0,49.495,49.5677,49.495,49.5605,22226.0
2017-07-19 15:20:00,68.12,68.14,68.02,68.06,28496.0,49.5605,49.575,49.4877,49.5168,28496.0
2017-07-19 15:25:00,68.06,68.07,68.02,68.05,31192.0,49.5168,49.5241,49.4877,49.5095,31192.0
2017-07-19 15:30:00,68.05,68.11,68.03,68.11,29461.0,49.5095,49.5532,49.495,49.5532,29461.0
2017-07-19 15:35:00,68.1,68.14,67.99,68.01,50996.0,49.5459,49.575,49.4659,49.4804,50996.0
2017-07-19 15:40:00,68.0,68.07,68.0,68.06,37955.0,49.4731,49.5241,49.4731,49.5168,37955.0
2017-07-19 15:45:00,68.07,68.11,68.06,68.1,42060.0,49.5241,49.5532,49.5168,49.5459,42060.0
2017-07-19 15:50:00,68.11,68.12,67.98,67.98,54976.0,49.5532,49.5605,49.4586,49.4586,54976.0
2017-07-19 15:55:00,67.99,68.04,67.95,68.03,161932.0,49.4659,49.5022,49.4368,49.495,161932.0
2017-07-20 09:30:00,68.39,68.43,68.25,68.34,79022.0,49.7569,49.786,49.655,49.7205,79022.0
2017-07-20 09:35:00,68.36,68.42,68.22,68.24,22942.0,49.7351,49.7787,49.6332,49.6478,22942.0
2017-07-20 09:40:00,68.21,68.23,68.06,68.08,51998.0,49.6259,49.6405,49.5168,49.5314,51998.0
2017-07-20 09:45:00,68.08,68.12,67.86,67.92,25776.0,49.5314,49.5605,49.3713,49.4149,25776.0
2017-07-20 09:50:00,67.94,68.05,67.85,67.9,25593.0,49.4295,49.5095,49.364,49.4004,25593.0
2017-07-20 09:55:00,67.91,68.09,67.89,68.08,33141.0,49.4077,49.5386,49.3931,49.5314,33141.0
2017-07-20 10:00:00,68.03,68.06,67.91,67.95,13813.0,49.495,49.5168,49.4077,49.4368,13813.0
2017-07-20 10:05:00,67.94,67.95,67.86,67.89,20095.0,49.4295,49.4368,49.3713,49.3931,20095.0
2017-07-20 10:10:00,67.88,68.04,67.87,68.01,20602.0,49.3858,49.5022,49.3786,49.4804,20602.0
2017-07-20 10:15:00,68.0,68.03,67.93,67.94,9154.0,49.4731,49.495,49.4222,49.4295,9154.0
2017-07-20 10:20:00,67.94,67.94,67.84,67.85,11719.0,49.4295,49.4295,49.3567,49.364,11719.0
2017-07-20 10:25:00,67.86,67.88,67.77,67.84,23727.0,49.3713,49.3858,49.3058,49.3567,23727.0
2017-07-20 10:30:00,67.86,67.89,67.68,67.72,57052.0,49.3713,49.3931,49.2403,49.2694,57052.0
2017-07-20 10:35:00,67.72,67.75,67.52,67.52,31980.0,49.2694,49.2913,49.1239,49.1239,31980.0
2017-07-20 10:40:00,67.52,67.53,67.42,67.53,23711.0,49.1239,49.1312,49.0512,49.1312,23711.0
2017-07-20 10:45:00,67.52,67.65,67.51,67.61,20390.0,49.1239,49.2185,49.1166,49.1894,20390.0
2017-07-20 10:50:00,67.6,67.82,67.6,67.81,17619.0,49.1821,49.3422,49.1821,49.3349,17619.0
2017-07-20 10:55:00,67.82,67.85,67.69,67.7,11703.0,49.3422,49.364,49.2476,49.2549,11703.0
2017-07-20 11:00:00,67.69,67.78,67.66,67.78,9028.0,49.2476,49.3131,49.2258,49.3131,9028.0
2017-07-20 11:05:00,67.79,67.8,67.49,67.55,29083.0,49.3204,49.3276,49.1021,49.1458,29083.0
2017-07-20 11:10:00,67.55,67.59,67.37,67.43,36009.0,49.1458,49.1749,49.0148,49.0584,36009.0
2017-07-20 11:15:00,67.43,67.49,67.38,67.48,16579.0,49.0584,49.1021,49.0221,49.0948,16579.0
2017-07-20 11:20:00,67.47,67.59,67.47,67.49,17706.0,49.0875,49.1749,49.0875,49.1021,17706.0
2017-07-20 11:25:00,67.49,67.57,67.49,67.52,10942.0,49.1021,49.1603,49.1021,49.1239,10942.0
2017-07-20 11:30:00,67.53,67.54,67.41,67.44,20775.0,49.1312,49.1385,49.0439,49.0657,20775.0
2017-07-20 11:35:00,67.42,67.49,67.38,67.39,24994.0,49.0512,49.1021,49.0221,49.0293,24994.0
2017-07-20 11:40:00,67.39,67.4,67.3,67.37,15349.0,49.0293,49.0366,48.9639,49.0148,15349.0
2017-07-20 11:45:00,67.37,67.39,67.32,67.39,11468.0,49.0148,49.0293,48.9784,49.0293,11468.0
2017-07-20 11:50:00,67.4,67.55,67.4,67.51,17993.0,49.0366,49.1458,49.0366,49.1166,17993.0
2017-07-20 11:55:00,67.52,67.6,67.49,67.58,10459.0,49.1239,49.1821,49.1021,49.1676,10459.0
2017-07-20 12:00:00,67.57,67.6,67.51,67.59,7967.0,49.1603,49.1821,49.1166,49.1749,7967.0
2017-07-20 12:05:00,67.6,67.61,67.56,67.56,9808.0,49.1821,49.1894,49.153,49.153,9808.0
2017-07-20 12:10:00,67.57,67.66,67.53,67.63,9831.0,49.1603,49.2258,49.1312,49.204,9831.0
2017-07-20 12:15:00,67.64,67.71,67.64,67.69,8872.0,49.2112,49.2622,49.2112,49.2476,8872.0
2017-07-20 12:20:00,67.7,67.75,67.67,67.73,8368.0,49.2549,49.2913,49.2331,49.2767,8368.0
2017-07-20 12:25:00,67.74,67.74,67.66,67.67,9099.0,49.284,49.284,49.2258,49.2331,9099.0
2017-07-20 12:30:00,67.67,67.71,67.64,67.71,6757.0,49.2331,49.2622,49.2112,49.2622,6757.0
2017-07-20 12:35:00,67.71,67.74,67.66,67.72,9462.0,49.2622,49.284,49.2258,49.2694,9462.0
2017-07-20 12:40:00,67.72,67.74,67.69,67.7,9477.0,49.2694,49.284,49.2476,49.2549,9477.0
2017-07-20 12:45:00,67.69,67.7,67.66,67.69,4207.0,49.2476,49.2549,49.2258,49.2476,4207.0
2017-07-20 12:50:00,67.67,67.74,67.67,67.74,8388.0,49.2331,49.284,49.2331,49.284,8388.0
2017-07-20 12:55:00,67.73,67.78,67.73,67.78,7682.0,49.2767,49.3131,49.2767,49.3131,7682.0
2017-07-20 13:00:00,67.79,67.83,67.75,67.75,15431.0,49.3204,49.3495,49.2913,49.2913,15431.0
2017-07-20 13:05:00,67.76,67.81,67.76,67.81,6754.0,49.2985,49.3349,49.2985,49.3349,6754.0
2017-07-20 13:10:00,67.82,67.84,67.82,67.83,10275.0,49.3422,49.3567,49.3422,49.3495,10275.0
2017-07-20 13:15:00,67.82,67.84,67.78,67.79,6436.0,49.3422,49.3567,49.3131,49.3204,6436.0
2017-07-20 13:20:00,67.78,67.82,67.78,67.8,10759.0,49.3131,49.3422,49.3131,49.3276,10759.0
2017-07-20 13:25:00,67.8,67.83,67.79,67.82,11363.0,49.3276,49.3495,49.3204,49.3422,11363.0
2017-07-20 13:30:00,67.81,67.86,67.79,67.86,10452.0,49.3349,49.3713,49.3204,49.3713,10452.0
2017-07-20 13:35:00,67.86,67.86,67.78,67.8,12564.0,49.3713,49.3713,49.3131,49.3276,12564.0
2017-07-20 13:40:00,67.8,67.82,67.77,67.78,9767.0,49.3276,49.3422,49.3058,49.3131,9767.0
2017-07-20 13:45:00,67.79,67.83,67.78,67.81,7953.0,49.3204,49.3495,49.3131,49.3349,7953.0
2017-07-20 13:50:00,67.81,67.85,67.79,67.8,10936.0,49.3349,49.364,49.3204,49.3276,10936.0
2017-07-20 13:55:00,67.8,67.83,67.77,67.77,12051.0,49.3276,49.3495,49.3058,49.3058,12051.0
2017-07-20 14:00:00,67.75,67.77,67.71,67.77,10439.0,49.2913,49.3058,49.2622,49.3058,10439.0
2017-07-20 14:05:00,67.77,67.79,67.72,67.74,9869.0,49.3058,49.3204,49.2694,49.284,9869.0
2017-07-20 14:10:00,67.75,67.78,67.72,67.73,8842.0,49.2913,49.3131,49.2694,49.2767,8842.0
2017-07-20 14:15:00,67.73,67.75,67.71,67.74,8128.0,49.2767,49.2913,49.2622,49.284,8128.0
2017-07-20 14:20:00,67.75,67.78,67.74,67.77,17322.0,49.2913,49.3131,49.284,49.3058,17322.0
2017-07-20 14:25:00,67.78,67.88,67.77,67.88,23664.0,49.3131,49.3858,49.3058,49.3858,23664.0
2017-07-20 14:30:00,67.89,67.9,67.82,67.83,15276.0,49.3931,49.4004,49.3422,49.3495,15276.0
2017-07-20 14:35:00,67.84,67.89,67.8,67.8,27979.0,49.3567,49.3931,49.3276,49.3276,27979.0
2017-07-20 14:40:00,67.8,67.87,67.8,67.85,12395.0,49.3276,49.3786,49.3276,49.364,12395.0
2017-07-20 14:45:00,67.85,67.87,67.83,67.84,12521.0,49.364,49.3786,49.3495,49.3567,12521.0
2017-07-20 14:50:00,67.84,67.87,67.83,67.87,21834.0,49.3567,49.3786,49.3495,49.3786,21834.0
2017-07-20 14:55:00,67.85,67.86,67.8,67.83,30858.0,49.364,49.3713,49.3276,49.3495,30858.0
2017-07-20 15:00:00,67.8,67.82,67.78,67.79,13936.0,49.3276,49.3422,49.3131,49.3204,13936.0
2017-07-20 15:05:00,67.78,67.83,67.78,67.8,22408.0,49.3131,49.3495,49.3131,49.3276,22408.0
2017-07-20 15:10:00,67.79,67.8,67.78,67.78,11265.0,49.3204,49.3276,49.3131,49.3131,11265.0
2017-07-20 15:15:00,67.78,67.8,67.75,67.8,22291.0,49.3131,49.3276,49.2913,49.3276,22291.0
2017-07-20 15:20:00,67.79,67.8,67.75,67.75,14346.0,49.3204,49.3276,49.2913,49.2913,14346.0
2017-07-20 15:25:00,67.75,67.79,67.74,67.78,21079.0,49.2913,49.3204,49.284,49.3131,21079.0
2017-07-20 15:30:00,67.78,67.83,67.76,67.78,35727.0,49.3131,49.3495,49.2985,49.3131,35727.0
2017-07-20 15:35:00,67.78,67.78,67.66,67.66,29951.0,49.3131,49.3131,49.2258,49.2258,29951.0
2017-07-20 15:40:00,67.66,67.67,67.6,67.62,64570.0,49.2258,49.2331,49.1821,49.1967,64570.0
2017-07-20 15:45:00,67.63,67.64,67.56,67.56,89469.0,49.204,49.2112,49.153,49.153,89469.0
2017-07-20 15:50:00,67.56,67.56,67.46,67.46,119831.0,49.153,49.153,49.0803,49.0803,119831.0
2017-07-20 15:55:00,67.46,67.59,67.46,67.58,268135.0,49.0803,49.1749,49.0803,49.1676,268135.0
2017-07-21 09:30:00,67.52,67.87,67.43,67.64,150823.0,49.1239,49.3786,49.0584,49.2112,150823.0
2017-07-21 09:35:00,67.6,67.64,67.39,67.54,42732.0,49.1821,49.2112,49.0293,49.1385,42732.0
2017-07-21 09:40:00,67.5,67.63,67.41,67.63,20004.0,49.1094,49.204,49.0439,49.204,20004.0
2017-07-21 09:45:00,67.64,67.67,67.34,67.4,65089.0,49.2112,49.2331,48.993,49.0366,65089.0
2017-07-21 09:50:00,67.41,67.48,67.38,67.46,19566.0,49.0439,49.0948,49.0221,49.0803,19566.0
2017-07-21 09:55:00,67.44,67.5,67.31,67.32,31190.0,49.0657,49.1094,48.9711,48.9784,31190.0
2017-07-21 10:00:00,67.31,67.34,67.21,67.29,47872.0,48.9711,48.993,48.8984,48.9566,47872.0
2017-07-21 10:05:00,67.28,67.28,67.02,67.03,44916.0,48.9493,48.9493,48.7602,48.7674,44916.0
2017-07-21 10:10:00,67.04,67.19,67.01,67.16,41658.0,48.7747,48.8838,48.7529,48.862,41658.0
2017-07-21 10:15:00,67.16,67.2,67.07,67.11,21194.0,48.862,48.8911,48.7965,48.8256,21194.0
2017-07-21 10:20:00,67.11,67.22,67.07,67.21,21156.0,48.8256,48.9057,48.7965,48.8984,21156.0
2017-07-21 10:25:00,67.21,67.27,67.15,67.26,19213.0,48.8984,48.942,48.8547,48.9348,19213.0
2017-07-21 10:30:00,67.26,67.26,67.17,67.18,22326.0,48.9348,48.9348,48.8693,48.8766,22326.0
2017-07-21 10:35:00,67.18,67.29,67.07,67.26,23868.0,48.8766,48.9566,48.7965,48.9348,23868.0
2017-07-21 10:40:00,67.24,67.36,67.23,67.35,10050.0,48.9202,49.0075,48.9129,49.0002,10050.0
2017-07-21 10:45:00,67.34,67.39,67.32,67.35,22619.0,48.993,49.0293,48.9784,49.0002,22619.0
2017-07-21 10:50:00,67.34,67.37,67.25,67.28,15510.0,48.993,49.0148,48.9275,48.9493,15510.0
2017-07-21 10:55:00,67.26,67.32,67.23,67.31,10973.0,48.9348,48.9784,48.9129,48.9711,10973.0
2017-07-21 11:00:00,67.31,67.49,67.27,67.47,32538.0,48.9711,49.1021,48.942,49.0875,32538.0
2017-07-21 11:05:00,67.46,67.51,67.43,67.48,24751.0,49.0803,49.1166,49.0584,49.0948,24751.0
2017-07-21 11:10:00,67.48,67.72,67.48,67.59,37270.0,49.0948,49.2694,49.0948,49.1749,37270.0
2017-07-21 11:15:00,67.59,67.61,67.54,67.58,10874.0,49.1749,49.1894,49.1385,49.1676,10874.0
2017-07-21 11:20:00,67.58,67.59,67.47,67.53,11758.0,49.1676,49.1749,49.0875,49.1312,11758.0
2017-07-21 11:25:00,67.54,67.6,67.52,67.58,12629.0,49.1385,49.1821,49.1239,49.1676,12629.0
2017-07-21 11:30:00,67.59,67.62,67.56,67.61,17153.0,49.1749,49.1967,49.153,49.1894,17153.0
2017-07-21 11:35:00,67.62,67.65,67.51,67.54,14065.0,49.1967,49.2185,49.1166,49.1385,14065.0
2017-07-21 11:40:00,67.54,67.61,67.54,67.59,13104.0,49.1385,49.1894,49.1385,49.1749,13104.0
2017-07-21 11:45:00,67.58,67.61,67.54,67.59,7841.0,49.1676,49.1894,49.1385,49.1749,7841.0
2017-07-21 11:50:00,67.6,67.66,67.55,67.57,15358.0,49.1821,49.2258,49.1458,49.1603,15358.0
2017-07-21 11:55:00,67.57,67.65,67.54,67.62,15364.0,49.1603,49.2185,49.1385,49.1967,15364.0
2017-07-21 12:00:00,67.63,67.69,67.62,67.66,21483.0,49.204,49.2476,49.1967,49.2258,21483.0
2017-07-21 12:05:00,67.66,67.71,67.64,67.69,9286.0,49.2258,49.2622,49.2112,49.2476,9286.0
2017-07-21 12:10:00,67.69,67.69,67.58,67.59,12856.0,49.2476,49.2476,49.1676,49.1749,12856.0
2017-07-21 12:15:00,67.58,67.67,67.58,67.63,9508.0,49.1676,49.2331,49.1676,49.204,9508.0
2017-07-21 12:20:00,67.64,67.65,67.57,67.58,7785.0,49.2112,49.2185,49.1603,49.1676,7785.0
2017-07-21 12:25:00,67.6,67.66,67.6,67.62,24834.0,49.1821,49.2258,49.1821,49.1967,24834.0
2017-07-21 12:30:00,67.62,67.65,67.59,67.59,26253.0,49.1967,49.2185,49.1749,49.1749,26253.0
2017-07-21 12:35:00,67.58,67.6,67.53,67.54,14884.0,49.1676,49.1821,49.1312,49.1385,14884.0
2017-07-21 12:40:00,67.54,67.56,67.52,67.52,10655.0,49.1385,49.153,49.1239,49.1239,10655.0
2017-07-21 12:45:00,67.53,67.55,67.5,67.55,6410.0,49.1312,49.1458,49.1094,49.1458,6410.0
2017-07-21 12:50:00,67.53,67.57,67.49,67.52,8934.0,49.1312,49.1603,49.1021,49.1239,8934.0
2017-07-21 12:55:00,67.51,67.53,67.5,67.52,3858.0,49.1166,49.1312,49.1094,49.1239,3858.0
2017-07-21 13:00:00,67.51,67.61,67.51,67.59,8361.0,49.1166,49.1894,49.1166,49.1749,8361.0
2017-07-21 13:05:00,67.6,67.67,67.59,67.65,8709.0,49.1821,49.2331,49.1749,49.2185,8709.0
2017-07-21 13:10:00,67.66,67.77,67.66,67.74,21208.0,49.2258,49.3058,49.2258,49.284,21208.0
2017-07-21 13:15:00,67.73,67.74,67.68,67.72,15549.0,49.2767,49.284,49.2403,49.2694,15549.0
2017-07-21 13:20:00,67.71,67.73,67.63,67.67,12796.0,49.2622,49.2767,49.204,49.2331,12796.0
2017-07-21 13:25:00,67.67,67.71,67.64,67.64,10492.0,49.2331,49.2622,49.2112,49.2112,10492.0
2017-07-21 13:30:00,67.65,67.67,67.61,67.63,6062.0,49.2185,49.2331,49.1894,49.204,6062.0
2017-07-21 13:35:00,67.63,67.64,67.57,67.62,10496.0,49.204,49.2112,49.1603,49.1967,10496.0
2017-07-21 13:40:00,67.62,67.66,67.62,67.65,8374.0,49.1967,49.2258,49.1967,49.2185,8374.0
2017-07-21 13:45:00,67.67,67.68,67.59,67.62,11540.0,49.2331,49.2403,49.1749,49.1967,11540.0
2017-07-21 13:50:00,67.61,67.65,67.6,67.65,8428.0,49.1894,49.2185,49.1821,49.2185,8428.0
2017-07-21 13:55:00,67.66,67.68,67.61,67.61,13322.0,49.2258,49.2403,49.1894,49.1894,13322.0
2017-07-21 14:00:00,67.62,67.66,67.58,67.6,8032.0,49.1967,49.2258,49.1676,49.1821,8032.0
2017-07-21 14:05:00,67.6,67.65,67.57,67.58,7521.0,49.1821,49.2185,49.1603,49.1676,7521.0
2017-07-21 14:10:00,67.59,67.6,67.49,67.52,13659.0,49.1749,49.1821,49.1021,49.1239,13659.0
2017-07-21 14:15:00,67.52,67.54,67.49,67.54,12035.0,49.1239,49.1385,49.1021,49.1385,12035.0
2017-07-21 14:20:00,67.53,67.56,67.51,67.53,15109.0,49.1312,49.153,49.1166,49.1312,15109.0
2017-07-21 14:25:00,67.54,67.63,67.54,67.6,40796.0,49.1385,49.204,49.1385,49.1821,40796.0
2017-07-21 14:30:00,67.61,67.64,67.57,67.61,16040.0,49.1894,49.2112,49.1603,49.1894,16040.0
2017-07-21 14:35:00,67.62,67.66,67.6,67.65,18395.0,49.1967,49.2258,49.1821,49.2185,18395.0
2017-07-21 14:40:00,67.65,67.65,67.61,67.63,11823.0,49.2185,49.2185,49.1894,49.204,11823.0
2017-07-21 14:45:00,67.62,67.66,67.6,67.61,9969.0,49.1967,49.2258,49.1821,49.1894,9969.0
2017-07-21 14:50:00,67.62,67.64,67.59,67.6,14776.0,49.1967,49.2112,49.1749,49.1821,14776.0
2017-07-21 14:55:00,67.59,67.62,67.59,67.62,13248.0,49.1749,49.1967,49.1749,49.1967,13248.0
2017-07-21 15:00:00,67.62,67.69,67.6,67.61,28843.0,49.1967,49.2476,49.1821,49.1894,28843.0
2017-07-21 15:05:00,67.62,67.62,67.58,67.6,20172.0,49.1967,49.1967,49.1676,49.1821,20172.0
2017-07-21 15:10:00,67.61,67.63,67.59,67.6,18405.0,49.1894,49.204,49.1749,49.1821,18405.0
2017-07-21 15:15:00,67.59,67.59,67.56,67.58,14870.0,49.1749,49.1749,49.153,49.1676,14870.0
2017-07-21 15:20:00,67.57,67.58,67.54,67.55,20615.0,49.1603,49.1676,49.1385,49.1458,20615.0
2017-07-21 15:25:00,67.56,67.65,67.56,67.63,61695.0,49.153,49.2185,49.153,49.204,61695.0
2017-07-21 15:30:00,67.63,67.63,67.55,67.59,49354.0,49.204,49.204,49.1458,49.1749,49354.0
2017-07-21 15:35:00,67.59,67.66,67.58,67.65,23738.0,49.1749,49.2258,49.1676,49.2185,23738.0
2017-07-21 15:40:00,67.66,67.69,67.61,67.61,41655.0,49.2258,49.2476,49.1894,49.1894,41655.0
2017-07-21 15:45:00,67.62,67.68,67.61,67.68,78907.0,49.1967,49.2403,49.1894,49.2403,78907.0
2017-07-21 15:50:00,67.68,67.73,67.67,67.72,103303.0,49.2403,49.2767,49.2331,49.2694,103303.0
2017-07-21 15:55:00,67.72,67.83,67.69,67.76,274837.0,49.2694,49.3495,49.2476,49.2985,274837.0
2017-07-24 09:30:00,67.63,67.75,67.56,67.61,89242.0,49.204,49.2913,49.153,49.1894,89242.0
2017-07-24 09:35:00,67.57,67.84,67.54,67.78,70457.0,49.1603,49.3567,49.1385,49.3131,70457.0
2017-07-24 09:40:00,67.78,67.91,67.69,67.69,12458.0,49.3131,49.4077,49.2476,49.2476,12458.0
2017-07-24 09:45:00,67.72,67.74,67.58,67.64,30339.0,49.2694,49.284,49.1676,49.2112,30339.0
2017-07-24 09:50:00,67.65,67.68,67.58,67.64,13235.0,49.2185,49.2403,49.1676,49.2112,13235.0
2017-07-24 09:55:00,67.66,67.68,67.58,67.64,23355.0,49.2258,49.2403,49.1676,49.2112,23355.0
2017-07-24 10:00:00,67.65,67.75,67.64,67.73,15472.0,49.2185,49.2913,49.2112,49.2767,15472.0
2017-07-24 10:05:00,67.72,67.77,67.71,67.75,20675.0,49.2694,49.3058,49.2622,49.2913,20675.0
2017-07-24 10:10:00,67.74,67.79,67.73,67.76,15941.0,49.284,49.3204,49.2767,49.2985,15941.0
2017-07-24 10:15:00,67.76,67.94,67.74,67.94,25743.0,49.2985,49.4295,49.284,49.4295,25743.0
2017-07-24 10:20:00,67.91,67.99,67.9,67.95,24068.0,49.4077,49.4659,49.4004,49.4368,24068.0
2017-07-24 10:25:00,67.95,67.98,67.92,67.95,26348.0,49.4368,49.4586,49.4149,49.4368,26348.0
2017-07-24 10:30:00,67.95,68.02,67.91,68.01,26895.0,49.4368,49.4877,49.4077,49.4804,26895.0
2017-07-24 10:35:00,68.0,68.08,67.99,68.03,19657.0,49.4731,49.5314,49.4659,49.495,19657.0
2017-07-24 10:40:00,68.02,68.02,67.94,67.96,15386.0,49.4877,49.4877,49.4295,49.444,15386.0
2017-07-24 10:45:00,67.95,68.03,67.92,68.01,9259.0,49.4368,49.495,49.4149,49.4804,9259.0
2017-07-24 10:50:00,68.01,68.01,67.94,67.95,13447.0,49.4804,49.4804,49.4295,49.4368,13447.0
2017-07-24 10:55:00,67.94,67.95,67.84,67.86,13931.0,49.4295,49.4368,49.3567,49.3713,13931.0
2017-07-24 11:00:00,67.86,67.86,67.79,67.82,14669.0,49.3713,49.3713,49.3204,49.3422,14669.0
2017-07-24 11:05:00,67.81,67.83,67.79,67.81,16208.0,49.3349,49.3495,49.3204,49.3349,16208.0
2017-07-24 11:10:00,67.81,67.83,67.8,67.81,9224.0,49.3349,49.3495,49.3276,49.3349,9224.0
2017-07-24 11:15:00,67.79,67.8,67.74,67.76,12273.0,49.3204,49.3276,49.284,49.2985,12273.0
2017-07-24 11:20:00,67.76,67.76,67.68,67.68,13410.0,49.2985,49.2985,49.2403,49.2403,13410.0
2017-07-24 11:25:00,67.68,67.81,67.66,67.79,15684.0,49.2403,49.3349,49.2258,49.3204,15684.0
2017-07-24 11:30:00,67.79,67.91,67.79,67.91,15870.0,49.3204,49.4077,49.3204,49.4077,15870.0
2017-07-24 11:35:00,67.9,67.91,67.83,67.83,13824.0,49.4004,49.4077,49.3495,49.3495,13824.0
2017-07-24 11:40:00,67.86,67.88,67.82,67.87,22196.0,49.3713,49.3858,49.3422,49.3786,22196.0
2017-07-24 11:45:00,67.87,67.9,67.86,67.88,10011.0,49.3786,49.4004,49.3713,49.3858,10011.0
2017-07-24 11:50:00,67.88,67.89,67.82,67.86,6301.0,49.3858,49.3931,49.3422,49.3713,6301.0
2017-07-24 11:55:00,67.84,67.9,67.84,67.86,12375.0,49.3567,49.4004,49.3567,49.3713,12375.0
2017-07-24 12:00:00,67.86,67.95,67.86,67.93,11771.0,49.3713,49.4368,49.3713,49.4222,11771.0
2017-07-24 12:05:00,67.93,67.97,67.92,67.92,9730.0,49.4222,49.4513,49.4149,49.4149,9730.0
2017-07-24 12:10:00,67.93,67.95,67.92,67.93,7751.0,49.4222,49.4368,49.4149,49.4222,7751.0
2017-07-24 12:15:00,67.93,68.0,67.93,67.98,10213.0,49.4222,49.4731,49.4222,49.4586,10213.0
2017-07-24 12:20:00,67.98,67.99,67.94,67.96,11297.0,49.4586,49.4659,49.4295,49.444,11297.0
2017-07-24 12:25:00,67.96,68.01,67.96,68.0,6632.0,49.444,49.4804,49.444,49.4731,6632.0
2017-07-24 12:30:00,68.0,68.02,68.0,68.0,4560.0,49.4731,49.4877,49.4731,49.4731,4560.0
2017-07-24 12:35:00,68.0,68.01,67.97,67.98,5815.0,49.4731,49.4804,49.4513,49.4586,5815.0
2017-07-24 12:40:00,67.98,68.01,67.97,67.98,6677.0,49.4586,49.4804,49.4513,49.4586,6677.0
2017-07-24 12:45:00,67.98,68.02,67.96,67.96,7769.0,49.4586,49.4877,49.444,49.444,7769.0
2017-07-24 12:50:00,67.97,67.98,67.95,67.96,10883.0,49.4513,49.4586,49.4368,49.444,10883.0
2017-07-24 12:55:00,67.97,67.98,67.95,67.95,5709.0,49.4513,49.4586,49.4368,49.4368,5709.0
2017-07-24 13:00:00,67.95,67.99,67.95,67.96,9103.0,49.4368,49.4659,49.4368,49.444,9103.0
2017-07-24 13:05:00,67.96,67.97,67.93,67.94,3808.0,49.444,49.4513,49.4222,49.4295,3808.0
2017-07-24 13:10:00,67.93,67.98,67.93,67.97,16463.0,49.4222,49.4586,49.4222,49.4513,16463.0
2017-07-24 13:15:00,67.96,67.96,67.92,67.92,5271.0,49.444,49.444,49.4149,49.4149,5271.0
2017-07-24 13:20:00,67.94,67.95,67.93,67.95,4948.0,49.4295,49.4368,49.4222,49.4368,4948.0
2017-07-24 13:25:00,67.96,67.98,67.95,67.96,7295.0,49.444,49.4586,49.4368,49.444,7295.0
2017-07-24 13:30:00,67.96,68.01,67.96,68.01,9262.0,49.444,49.4804,49.444,49.4804,9262.0
2017-07-24 13:35:00,68.01,68.01,68.0,68.01,9028.0,49.4804,49.4804,49.4731,49.4804,9028.0
2017-07-24 13:40:00,68.0,68.02,68.0,68.02,6998.0,49.4731,49.4877,49.4731,49.4877,6998.0
2017-07-24 13:45:00,68.02,68.04,68.0,68.03,12448.0,49.4877,49.5022,49.4731,49.495,12448.0
2017-07-24 13:50:00,68.03,68.06,68.02,68.03,8395.0,49.495,49.5168,49.4877,49.495,8395.0
2017-07-24 13:55:00,68.04,68.08,68.02,68.06,7735.0,49.5022,49.5314,49.4877,49.5168,7735.0
2017-07-24 14:00:00,68.07,68.08,68.05,68.06,11277.0,49.5241,49.5314,49.5095,49.5168,11277.0
2017-07-24 14:05:00,68.05,68.07,68.04,68.06,12279.0,49.5095,49.5241,49.5022,49.5168,12279.0
2017-07-24 14:10:00,68.06,68.08,68.03,68.06,8273.0,49.5168,49.5314,49.495,49.5168,8273.0
2017-07-24 14:15:00,68.06,68.09,68.04,68.06,23710.0,49.5168,49.5386,49.5022,49.5168,23710.0
2017-07-24 14:20:00,68.04,68.06,68.01,68.04,8894.0,49.5022,49.5168,49.4804,49.5022,8894.0
2017-07-24 14:25:00,68.04,68.08,68.03,68.07,8092.0,49.5022,49.5314,49.495,49.5241,8092.0
2017-07-24 14:30:00,68.07,68.07,68.01,68.03,10310.0,49.5241,49.5241,49.4804,49.495,10310.0
2017-07-24 14:35:00,68.03,68.05,68.02,68.04,9286.0,49.495,49.5095,49.4877,49.5022,9286.0
2017-07-24 14:40:00,68.04,68.07,68.03,68.05,45384.0,49.5022,49.5241,49.495,49.5095,45384.0
2017-07-24 14:45:00,68.05,68.06,67.97,67.97,39609.0,49.5095,49.5168,49.4513,49.4513,39609.0
2017-07-24 14:50:00,67.96,68.02,67.96,67.98,16499.0,49.444,49.4877,49.444,49.4586,16499.0
2017-07-24 14:55:00,67.99,68.0,67.91,67.91,10435.0,49.4659,49.4731,49.4077,49.4077,10435.0
2017-07-24 15:00:00,67.92,67.94,67.89,67.9,16223.0,49.4149,49.4295,49.3931,49.4004,16223.0
2017-07-24 15:05:00,67.9,67.9,67.83,67.84,16222.0,49.4004,49.4004,49.3495,49.3567,16222.0
2017-07-24 15:10:00,67.84,67.84,67.75,67.79,59078.0,49.3567,49.3567,49.2913,49.3204,59078.0
2017-07-24 15:15:00,67.79,67.82,67.75,67.78,29624.0,49.3204,49.3422,49.2913,49.3131,29624.0
2017-07-24 15:20:00,67.78,67.79,67.71,67.75,55468.0,49.3131,49.3204,49.2622,49.2913,55468.0
2017-07-24 15:25:00,67.75,67.77,67.71,67.71,12671.0,49.2913,49.3058,49.2622,49.2622,12671.0
2017-07-24 15:30:00,67.71,67.72,67.68,67.68,28186.0,49.2622,49.2694,49.2403,49.2403,28186.0
2017-07-24 15:35:00,67.68,67.69,67.63,67.64,52783.0,49.2403,49.2476,49.204,49.2112,52783.0
2017-07-24 15:40:00,67.63,67.64,67.59,67.64,53860.0,49.204,49.2112,49.1749,49.2112,53860.0
2017-07-24 15:45:00,67.63,67.63,67.56,67.61,69280.0,49.204,49.204,49.153,49.1894,69280.0
2017-07-24 15:50:00,67.61,67.69,67.6,67.66,41686.0,49.1894,49.2476,49.1821,49.2258,41686.0
2017-07-24 15:55:00,67.67,67.7,67.66,67.69,110558.0,49.2331,49.2549,49.2258,49.2476,110558.0
2017-07-25 09:30:00,67.98,68.37,67.94,68.25,69115.0,49.4586,49.7423,49.4295,49.655,69115.0
2017-07-25 09:35:00,68.28,68.34,68.16,68.27,45140.0,49.6769,49.7205,49.5896,49.6696,45140.0
2017-07-25 09:40:00,68.24,68.39,68.24,68.28,17318.0,49.6478,49.7569,49.6478,49.6769,17318.0
2017-07-25 09:45:00,68.31,68.44,68.31,68.41,25298.0,49.6987,49.7933,49.6987,49.7714,25298.0
2017-07-25 09:50:00,68.41,68.42,68.29,68.38,43421.0,49.7714,49.7787,49.6841,49.7496,43421.0
2017-07-25 09:55:00,68.38,68.38,68.25,68.31,50231.0,49.7496,49.7496,49.655,49.6987,50231.0
2017-07-25 10:00:00,68.32,68.38,68.24,68.25,42017.0,49.706,49.7496,49.6478,49.655,42017.0
2017-07-25 10:05:00,68.24,68.28,68.09,68.12,45266.0,49.6478,49.6769,49.5386,49.5605,45266.0
2017-07-25 10:10:00,68.12,68.21,68.06,68.14,52548.0,49.5605,49.6259,49.5168,49.575,52548.0
2017-07-25 10:15:00,68.15,68.24,68.07,68.24,38260.0,49.5823,49.6478,49.5241,49.6478,38260.0
2017-07-25 10:20:00,68.25,68.28,68.18,68.2,10515.0,49.655,49.6769,49.6041,49.6187,10515.0
2017-07-25 10:25:00,68.21,68.24,68.13,68.22,18776.0,49.6259,49.6478,49.5677,49.6332,18776.0
2017-07-25 10:30:00,68.22,68.32,68.2,68.32,25088.0,49.6332,49.706,49.6187,49.706,25088.0
2017-07-25 10:35:00,68.3,68.33,68.26,68.27,23697.0,49.6914,49.7132,49.6623,49.6696,23697.0
2017-07-25 10:40:00,68.26,68.28,68.22,68.25,12160.0,49.6623,49.6769,49.6332,49.655,12160.0
2017-07-25 10:45:00,68.25,68.41,68.25,68.4,21130.0,49.655,49.7714,49.655,49.7642,21130.0
2017-07-25 10:50:00,68.4,68.49,68.38,68.42,18871.0,49.7642,49.8296,49.7496,49.7787,18871.0
2017-07-25 10:55:00,68.43,68.43,68.32,68.35,12572.0,49.786,49.786,49.706,49.7278,12572.0
2017-07-25 11:00:00,68.36,68.42,68.32,68.35,19267.0,49.7351,49.7787,49.706,49.7278,19267.0
2017-07-25 11:05:00,68.35,68.36,68.26,68.3,22104.0,49.7278,49.7351,49.6623,49.6914,22104.0
2017-07-25 11:10:00,68.3,68.4,68.3,68.35,14920.0,49.6914,49.7642,49.6914,49.7278,14920.0
2017-07-25 11:15:00,68.35,68.45,68.34,68.36,19665.0,49.7278,49.8005,49.7205,49.7351,19665.0
2017-07-25 11:20:00,68.37,68.43,68.33,68.34,25313.0,49.7423,49.786,49.7132,49.7205,25313.0
2017-07-25 11:25:00,68.35,68.38,68.3,68.34,25240.0,49.7278,49.7496,49.6914,49.7205,25240.0
2017-07-25 11:30:00,68.34,68.36,68.28,68.35,17585.0,49.7205,49.7351,49.6769,49.7278,17585.0
2017-07-25 11:35:00,68.36,68.38,68.33,68.35,12870.0,49.7351,49.7496,49.7132,49.7278,12870.0
2017-07-25 11:40:00,68.34,68.37,68.31,68.34,35974.0,49.7205,49.7423,49.6987,49.7205,35974.0
2017-07-25 11:45:00,68.35,68.44,68.35,68.41,22510.0,49.7278,49.7933,49.7278,49.7714,22510.0
2017-07-25 11:50:00,68.41,68.47,68.4,68.46,31819.0,49.7714,49.8151,49.7642,49.8078,31819.0
2017-07-25 11:55:00,68.45,68.49,68.43,68.47,36658.0,49.8005,49.8296,49.786,49.8151,36658.0
2017-07-25 12:00:00,68.47,68.55,68.43,68.53,85590.0,49.8151,49.8733,49.786,49.8587,85590.0
2017-07-25 12:05:00,68.54,68.62,68.54,68.6,34552.0,49.866,49.9242,49.866,49.9097,34552.0
2017-07-25 12:10:00,68.61,68.71,68.59,68.69,30093.0,49.9169,49.9897,49.9024,49.9752,30093.0
2017-07-25 12:15:00,68.66,68.71,68.6,68.64,46683.0,49.9533,49.9897,49.9097,49.9388,46683.0
2017-07-25 12:20:00,68.66,68.68,68.57,68.66,27747.0,49.9533,49.9679,49.8878,49.9533,27747.0
2017-07-25 12:25:00,68.64,68.68,68.59,68.64,21993.0,49.9388,49.9679,49.9024,49.9388,21993.0
2017-07-25 12:30:00,68.64,68.68,68.6,68.64,25403.0,49.9388,49.9679,49.9097,49.9388,25403.0
2017-07-25 12:35:00,68.63,68.67,68.62,68.66,47862.0,49.9315,49.9606,49.9242,49.9533,47862.0
2017-07-25 12:40:00,68.66,68.67,68.45,68.48,24280.0,49.9533,49.9606,49.8005,49.8224,24280.0
2017-07-25 12:45:00,68.47,68.52,68.43,68.51,17980.0,49.8151,49.8515,49.786,49.8442,17980.0
2017-07-25 12:50:00,68.51,68.58,68.49,68.55,15057.0,49.8442,49.8951,49.8296,49.8733,15057.0
2017-07-25 12:55:00,68.56,68.57,68.48,68.48,23999.0,49.8806,49.8878,49.8224,49.8224,23999.0
2017-07-25 13:00:00,68.48,68.57,68.48,68.56,19010.0,49.8224,49.8878,49.8224,49.8806,19010.0
2017-07-25 13:05:00,68.57,68.57,68.52,68.56,19718.0,49.8878,49.8878,49.8515,49.8806,19718.0
2017-07-25 13:10:00,68.55,68.55,68.51,68.53,9592.0,49.8733,49.8733,49.8442,49.8587,9592.0
2017-07-25 13:15:00,68.53,68.55,68.5,68.51,16421.0,49.8587,49.8733,49.8369,49.8442,16421.0
2017-07-25 13:20:00,68.52,68.52,68.48,68.48,11161.0,49.8515,49.8515,49.8224,49.8224,11161.0
2017-07-25 13:25:00,68.48,68.57,68.43,68.51,16328.0,49.8224,49.8878,49.786,49.8442,16328.0
2017-07-25 13:30:00,68.52,68.53,68.5,68.52,9843.0,49.8515,49.8587,49.8369,49.8515,9843.0
2017-07-25 13:35:00,68.52,68.64,68.5,68.62,20418.0,49.8515,49.9388,49.8369,49.9242,20418.0
2017-07-25 13:40:00,68.63,68.7,68.62,68.69,29819.0,49.9315,49.9824,49.9242,49.9752,29819.0
2017-07-25 13:45:00,68.69,68.72,68.67,68.7,26246.0,49.9752,49.997,49.9606,49.9824,26246.0
2017-07-25 13:50:00,68.7,68.72,68.66,68.67,23500.0,49.9824,49.997,49.9533,49.9606,23500.0
2017-07-25 13:55:00,68.66,68.68,68.58,68.58,42829.0,49.9533,49.9679,49.8951,49.8951,42829.0
2017-07-25 14:00:00,68.59,68.63,68.53,68.63,61693.0,49.9024,49.9315,49.8587,49.9315,61693.0
2017-07-25 14:05:00,68.61,68.61,68.51,68.54,12823.0,49.9169,49.9169,49.8442,49.866,12823.0
2017-07-25 14:10:00,68.55,68.62,68.53,68.61,14873.0,49.8733,49.9242,49.8587,49.9169,14873.0
2017-07-25 14:15:00,68.61,68.64,68.57,68.6,16468.0,49.9169,49.9388,49.8878,49.9097,16468.0
2017-07-25 14:20:00,68.6,68.65,68.58,68.58,15807.0,49.9097,49.9461,49.8951,49.8951,15807.0
2017-07-25 14:25:00,68.57,68.62,68.57,68.59,13863.0,49.8878,49.9242,49.8878,49.9024,13863.0
2017-07-25 14:30:00,68.58,68.61,68.54,68.54,15848.0,49.8951,49.9169,49.866,49.866,15848.0
2017-07-25 14:35:00,68.55,68.71,68.54,68.61,66224.0,49.8733,49.9897,49.866,49.9169,66224.0
2017-07-25 14:40:00,68.61,68.63,68.58,68.61,15666.0,49.9169,49.9315,49.8951,49.9169,15666.0
2017-07-25 14:45:00,68.61,68.61,68.52,68.53,14457.0,49.9169,49.9169,49.8515,49.8587,14457.0
2017-07-25 14:50:00,68.53,68.57,68.53,68.56,9504.0,49.8587,49.8878,49.8587,49.8806,9504.0
2017-07-25 14:55:00,68.57,68.58,68.54,68.56,9740.0,49.8878,49.8951,49.866,49.8806,9740.0
2017-07-25 15:00:00,68.56,68.6,68.56,68.59,11502.0,49.8806,49.9097,49.8806,49.9024,11502.0
2017-07-25 15:05:00,68.58,68.59,68.56,68.58,18800.0,49.8951,49.9024,49.8806,49.8951,18800.0
2017-07-25 15:10:00,68.59,68.61,68.56,68.56,21659.0,49.9024,49.9169,49.8806,49.8806,21659.0
2017-07-25 15:15:00,68.56,68.65,68.56,68.63,20973.0,49.8806,49.9461,49.8806,49.9315,20973.0
2017-07-25 15:20:00,68.65,68.67,68.61,68.65,39704.0,49.9461,49.9606,49.9169,49.9461,39704.0
2017-07-25 15:25:00,68.64,68.67,68.58,68.61,18078.0,49.9388,49.9606,49.8951,49.9169,18078.0
2017-07-25 15:30:00,68.6,68.61,68.56,68.61,29640.0,49.9097,49.9169,49.8806,49.9169,29640.0
2017-07-25 15:35:00,68.61,68.63,68.56,68.56,30074.0,49.9169,49.9315,49.8806,49.8806,30074.0
2017-07-25 15:40:00,68.56,68.6,68.56,68.58,52165.0,49.8806,49.9097,49.8806,49.8951,52165.0
2017-07-25 15:45:00,68.59,68.63,68.55,68.57,64845.0,49.9024,49.9315,49.8733,49.8878,64845.0
2017-07-25 15:50:00,68.57,68.6,68.46,68.47,71000.0,49.8878,49.9097,49.8078,49.8151,71000.0
2017-07-25 15:55:00,68.46,68.52,68.43,68.44,167352.0,49.8078,49.8515,49.786,49.7933,167352.0
2017-07-26 09:30:00,68.51,68.53,68.13,68.17,69669.0,49.8442,49.8587,49.5677,49.5968,69669.0
2017-07-26 09:35:00,68.14,68.14,67.98,68.01,32184.0,49.575,49.575,49.4586,49.4804,32184.0
2017-07-26 09:40:00,68.0,68.0,67.8,67.86,41155.0,49.4731,49.4731,49.3276,49.3713,41155.0
2017-07-26 09:45:00,67.88,67.97,67.84,67.97,27325.0,49.3858,49.4513,49.3567,49.4513,27325.0
2017-07-26 09:50:00,67.96,68.07,67.91,68.05,35383.0,49.444,49.5241,49.4077,49.5095,35383.0
2017-07-26 09:55:00,68.07,68.2,67.95,67.98,17971.0,49.5241,49.6187,49.4368,49.4586,17971.0
2017-07-26 10:00:00,67.98,68.12,67.98,68.08,13365.0,49.4586,49.5605,49.4586,49.5314,13365.0
2017-07-26 10:05:00,68.1,68.15,68.05,68.07,19340.0,49.5459,49.5823,49.5095,49.5241,19340.0
2017-07-26 10:10:00,68.08,68.11,68.05,68.08,12390.0,49.5314,49.5532,49.5095,49.5314,12390.0
2017-07-26 10:15:00,68.09,68.09,67.97,68.0,16666.0,49.5386,49.5386,49.4513,49.4731,16666.0
2017-07-26 10:20:00,67.97,68.0,67.89,67.97,22066.0,49.4513,49.4731,49.3931,49.4513,22066.0
2017-07-26 10:25:00,67.97,68.01,67.85,68.01,35182.0,49.4513,49.4804,49.364,49.4804,35182.0
2017-07-26 10:30:00,68.01,68.29,68.01,68.29,49839.0,49.4804,49.6841,49.4804,49.6841,49839.0
2017-07-26 10:35:00,68.27,68.31,68.18,68.26,27119.0,49.6696,49.6987,49.6041,49.6623,27119.0
2017-07-26 10:40:00,68.27,68.33,68.1,68.14,21169.0,49.6696,49.7132,49.5459,49.575,21169.0
2017-07-26 10:45:00,68.13,68.24,68.1,68.23,35832.0,49.5677,49.6478,49.5459,49.6405,35832.0
2017-07-26 10:50:00,68.24,68.25,68.0,68.08,26724.0,49.6478,49.655,49.4731,49.5314,26724.0
2017-07-26 10:55:00,68.08,68.17,68.03,68.15,18811.0,49.5314,49.5968,49.495,49.5823,18811.0
2017-07-26 11:00:00,68.17,68.19,67.99,68.0,40891.0,49.5968,49.6114,49.4659,49.4731,40891.0
2017-07-26 11:05:00,68.0,68.07,67.95,68.07,71989.0,49.4731,49.5241,49.4368,49.5241,71989.0
2017-07-26 11:10:00,68.06,68.13,68.04,68.06,12348.0,49.5168,49.5677,49.5022,49.5168,12348.0
2017-07-26 11:15:00,68.06,68.06,67.85,67.85,29188.0,49.5168,49.5168,49.364,49.364,29188.0
2017-07-26 11:20:00,67.87,68.03,67.86,67.98,11575.0,49.3786,49.495,49.3713,49.4586,11575.0
2017-07-26 11:25:00,67.97,68.02,67.9,67.97,12790.0,49.4513,49.4877,49.4004,49.4513,12790.0
2017-07-26 11:30:00,67.95,68.01,67.95,68.0,9438.0,49.4368,49.4804,49.4368,49.4731,9438.0
2017-07-26 11:35:00,67.98,68.1,67.98,68.08,11423.0,49.4586,49.5459,49.4586,49.5314,11423.0
2017-07-26 11:40:00,68.09,68.09,68.03,68.05,14435.0,49.5386,49.5386,49.495,49.5095,14435.0
2017-07-26 11:45:00,68.06,68.23,68.05,68.19,25524.0,49.5168,49.6405,49.5095,49.6114,25524.0
2017-07-26 11:50:00,68.21,68.33,68.19,68.3,17925.0,49.6259,49.7132,49.6114,49.6914,17925.0
2017-07-26 11:55:00,68.3,68.36,68.27,68.35,11639.0,49.6914,49.7351,49.6696,49.7278,11639.0
2017-07-26 12:00:00,68.35,68.38,68.3,68.36,15317.0,49.7278,49.7496,49.6914,49.7351,15317.0
2017-07-26 12:05:00,68.37,68.44,68.33,68.43,100593.0,49.7423,49.7933,49.7132,49.786,100593.0
2017-07-26 12:10:00,68.42,68.52,68.41,68.45,18383.0,49.7787,49.8515,49.7714,49.8005,18383.0
2017-07-26 12:15:00,68.48,68.49,68.36,68.36,19103.0,49.8224,49.8296,49.7351,49.7351,19103.0
2017-07-26 12:20:00,68.37,68.4,68.33,68.36,16896.0,49.7423,49.7642,49.7132,49.7351,16896.0
2017-07-26 12:25:00,68.36,68.38,68.3,68.34,16495.0,49.7351,49.7496,49.6914,49.7205,16495.0
2017-07-26 12:30:00,68.34,68.45,68.33,68.44,18776.0,49.7205,49.8005,49.7132,49.7933,18776.0
2017-07-26 12:35:00,68.44,68.46,68.37,68.4,18132.0,49.7933,49.8078,49.7423,49.7642,18132.0
2017-07-26 12:40:00,68.39,68.42,68.21,68.21,14210.0,49.7569,49.7787,49.6259,49.6259,14210.0
2017-07-26 12:45:00,68.21,68.25,68.2,68.22,33866.0,49.6259,49.655,49.6187,49.6332,33866.0
2017-07-26 12:50:00,68.22,68.23,68.14,68.15,26791.0,49.6332,49.6405,49.575,49.5823,26791.0
2017-07-26 12:55:00,68.16,68.18,68.14,68.16,14857.0,49.5896,49.6041,49.575,49.5896,14857.0
2017-07-26 13:00:00,68.15,68.17,68.07,68.08,20601.0,49.5823,49.5968,49.5241,49.5314,20601.0
2017-07-26 13:05:00,68.08,68.09,68.05,68.06,18774.0,49.5314,49.5386,49.5095,49.5168,18774.0
2017-07-26 13:10:00,68.06,68.06,67.9,67.93,25806.0,49.5168,49.5168,49.4004,49.4222,25806.0
2017-07-26 13:15:00,67.94,68.0,67.93,67.97,14809.0,49.4295,49.4731,49.4222,49.4513,14809.0
2017-07-26 13:20:00,67.97,68.01,67.95,68.01,11500.0,49.4513,49.4804,49.4368,49.4804,11500.0
2017-07-26 13:25:00,68.0,68.03,67.94,67.95,19373.0,49.4731,49.495,49.4295,49.4368,19373.0
2017-07-26 13:30:00,67.94,67.97,67.92,67.96,6536.0,49.4295,49.4513,49.4149,49.444,6536.0
2017-07-26 13:35:00,67.96,68.0,67.95,68.0,10092.0,49.444,49.4731,49.4368,49.4731,10092.0
2017-07-26 13:40:00,67.98,67.99,67.95,67.97,12058.0,49.4586,49.4659,49.4368,49.4513,12058.0
2017-07-26 13:45:00,67.95,67.98,67.95,67.95,9971.0,49.4368,49.4586,49.4368,49.4368,9971.0
2017-07-26 13:50:00,67.95,67.97,67.86,67.87,22995.0,49.4368,49.4513,49.3713,49.3786,22995.0
2017-07-26 13:55:00,67.88,67.99,67.88,67.93,23388.0,49.3858,49.4659,49.3858,49.4222,23388.0
2017-07-26 14:00:00,67.95,68.07,67.95,68.07,33239.0,49.4368,49.5241,49.4368,49.5241,33239.0
2017-07-26 14:05:00,68.07,68.12,68.06,68.09,22837.0,49.5241,49.5605,49.5168,49.5386,22837.0
2017-07-26 14:10:00,68.09,68.13,68.03,68.08,25602.0,49.5386,49.5677,49.495,49.5314,25602.0
2017-07-26 14:15:00,68.09,68.13,68.02,68.09,18911.0,49.5386,49.5677,49.4877,49.5386,18911.0
2017-07-26 14:20:00,68.09,68.17,68.05,68.15,24930.0,49.5386,49.5968,49.5095,49.5823,24930.0
2017-07-26 14:25:00,68.18,68.18,68.08,68.15,17821.0,49.6041,49.6041,49.5314,49.5823,17821.0
2017-07-26 14:30:00,68.15,68.16,68.01,68.04,23955.0,49.5823,49.5896,49.4804,49.5022,23955.0
2017-07-26 14:35:00,68.03,68.11,68.03,68.09,17707.0,49.495,49.5532,49.495,49.5386,17707.0
2017-07-26 14:40:00,68.09,68.13,68.06,68.08,21066.0,49.5386,49.5677,49.5168,49.5314,21066.0
2017-07-26 14:45:00,68.07,68.1,68.01,68.07,17610.0,49.5241,49.5459,49.4804,49.5241,17610.0
2017-07-26 14:50:00,68.08,68.13,68.05,68.07,27814.0,49.5314,49.5677,49.5095,49.5241,27814.0
2017-07-26 14:55:00,68.07,68.07,68.0,68.03,22675.0,49.5241,49.5241,49.4731,49.495,22675.0
2017-07-26 15:00:00,68.03,68.08,68.0,68.02,33997.0,49.495,49.5314,49.4731,49.4877,33997.0
2017-07-26 15:05:00,68.01,68.05,68.0,68.05,28311.0,49.4804,49.5095,49.4731,49.5095,28311.0
2017-07-26 15:10:00,68.04,68.1,68.02,68.1,34425.0,49.5022,49.5459,49.4877,49.5459,34425.0
2017-07-26 15:15:00,68.09,68.1,68.0,68.05,39151.0,49.5386,49.5459,49.4731,49.5095,39151.0
2017-07-26 15:20:00,68.04,68.07,67.97,68.07,157938.0,49.5022,49.5241,49.4513,49.5241,157938.0
2017-07-26 15:25:00,68.08,68.22,68.08,68.12,72227.0,49.5314,49.6332,49.5314,49.5605,72227.0
2017-07-26 15:30:00,68.11,68.18,68.05,68.05,81637.0,49.5532,49.6041,49.5095,49.5095,81637.0
2017-07-26 15:35:00,68.05,68.07,68.0,68.03,76820.0,49.5095,49.5241,49.4731,49.495,76820.0
2017-07-26 15:40:00,68.02,68.16,68.01,68.15,94650.0,49.4877,49.5896,49.4804,49.5823,94650.0
2017-07-26 15:45:00,68.14,68.15,67.8,67.88,148060.0,49.575,49.5823,49.3276,49.3858,148060.0
2017-07-26 15:50:00,67.88,67.92,67.84,67.88,91227.0,49.3858,49.4149,49.3567,49.3858,91227.0
2017-07-26 15:55:00,67.88,68.13,67.87,68.03,236384.0,49.3858,49.5677,49.3786,49.495,236384.0
2017-07-27 09:30:00,68.06,68.23,66.61,66.98,177253.0,49.5168,49.6405,48.4619,48.731,177253.0
2017-07-27 09:35:00,67.03,67.42,66.73,67.4,83753.0,48.7674,49.0512,48.5492,49.0366,83753.0
2017-07-27 09:40:00,67.35,67.44,67.22,67.41,49823.0,49.0002,49.0657,48.9057,49.0439,49823.0
2017-07-27 09:45:00,67.42,67.78,67.32,67.43,59341.0,49.0512,49.3131,48.9784,49.0584,59341.0
2017-07-27 09:50:00,67.43,67.72,67.36,67.48,40194.0,49.0584,49.2694,49.0075,49.0948,40194.0
2017-07-27 09:55:00,67.46,67.78,67.41,67.59,46775.0,49.0803,49.3131,49.0439,49.1749,46775.0
2017-07-27 10:00:00,67.64,68.06,67.58,67.98,50533.0,49.2112,49.5168,49.1676,49.4586,50533.0
2017-07-27 10:05:00,68.02,68.13,67.87,68.03,45894.0,49.4877,49.5677,49.3786,49.495,45894.0
2017-07-27 10:10:00,68.01,68.3,67.9,68.23,41461.0,49.4804,49.6914,49.4004,49.6405,41461.0
2017-07-27 10:15:00,68.22,68.56,68.19,68.48,48898.0,49.6332,49.8806,49.6114,49.8224,48898.0
2017-07-27 10:20:00,68.49,68.83,68.49,68.75,70495.0,49.8296,50.077,49.8296,50.0188,70495.0
2017-07-27 10:25:00,68.75,68.79,68.67,68.72,63318.0,50.0188,50.0479,49.9606,49.997,63318.0
2017-07-27 10:30:00,68.72,68.73,68.43,68.46,66577.0,49.997,50.0043,49.786,49.8078,66577.0
2017-07-27 10:35:00,68.46,68.56,68.33,68.33,50446.0,49.8078,49.8806,49.7132,49.7132,50446.0
2017-07-27 10:40:00,68.36,68.44,68.23,68.3,56324.0,49.7351,49.7933,49.6405,49.6914,56324.0
2017-07-27 10:45:00,68.26,68.4,68.15,68.37,55784.0,49.6623,49.7642,49.5823,49.7423,55784.0
2017-07-27 10:50:00,68.35,68.5,68.3,68.46,38555.0,49.7278,49.8369,49.6914,49.8078,38555.0
2017-07-27 10:55:00,68.45,68.48,68.38,68.43,20450.0,49.8005,49.8224,49.7496,49.786,20450.0
2017-07-27 11:00:00,68.45,68.58,68.44,68.55,32270.0,49.8005,49.8951,49.7933,49.8733,32270.0
2017-07-27 11:05:00,68.56,68.66,68.54,68.6,47587.0,49.8806,49.9533,49.866,49.9097,47587.0
2017-07-27 11:10:00,68.59,68.68,68.57,68.58,43006.0,49.9024,49.9679,49.8878,49.8951,43006.0
2017-07-27 11:15:00,68.58,68.59,68.33,68.35,37450.0,49.8951,49.9024,49.7132,49.7278,37450.0
2017-07-27 11:20:00,68.34,68.53,68.21,68.53,36891.0,49.7205,49.8587,49.6259,49.8587,36891.0
2017-07-27 11:25:00,68.54,68.55,68.37,68.42,53889.0,49.866,49.8733,49.7423,49.7787,53889.0
2017-07-27 11:30:00,68.42,68.42,68.16,68.18,116604.0,49.7787,49.7787,49.5896,49.6041,116604.0
2017-07-27 11:35:00,68.18,68.2,68.06,68.11,41110.0,49.6041,49.6187,49.5168,49.5532,41110.0
2017-07-27 11:40:00,68.11,68.22,68.07,68.12,30088.0,49.5532,49.6332,49.5241,49.5605,30088.0
2017-07-27 11:45:00,68.14,68.19,68.05,68.14,29251.0,49.575,49.6114,49.5095,49.575,29251.0
2017-07-27 11:50:00,68.13,68.24,68.12,68.24,28346.0,49.5677,49.6478,49.5605,49.6478,28346.0
2017-07-27 11:55:00,68.23,68.29,68.12,68.19,54936.0,49.6405,49.6841,49.5605,49.6114,54936.0
2017-07-27 12:00:00,68.2,68.3,68.18,68.26,26186.0,49.6187,49.6914,49.6041,49.6623,26186.0
2017-07-27 12:05:00,68.28,68.28,68.19,68.21,20517.0,49.6769,49.6769,49.6114,49.6259,20517.0
2017-07-27 12:10:00,68.23,68.24,68.02,68.02,21753.0,49.6405,49.6478,49.4877,49.4877,21753.0
2017-07-27 12:15:00,68.02,68.16,68.01,68.16,24635.0,49.4877,49.5896,49.4804,49.5896,24635.0
2017-07-27 12:20:00,68.15,68.18,68.02,68.03,34356.0,49.5823,49.6041,49.4877,49.495,34356.0
2017-07-27 12:25:00,68.04,68.12,68.02,68.04,42185.0,49.5022,49.5605,49.4877,49.5022,42185.0
2017-07-27 12:30:00,68.04,68.07,67.99,68.02,34667.0,49.5022,49.5241,49.4659,49.4877,34667.0
2017-07-27 12:35:00,68.02,68.04,67.98,68.0,20060.0,49.4877,49.5022,49.4586,49.4731,20060.0
2017-07-27 12:40:00,68.01,68.08,67.99,68.01,23959.0,49.4804,49.5314,49.4659,49.4804,23959.0
2017-07-27 12:45:00,68.01,68.03,67.99,68.03,13695.0,49.4804,49.495,49.4659,49.495,13695.0
2017-07-27 12:50:00,68.03,68.06,68.01,68.05,72724.0,49.495,49.5168,49.4804,49.5095,72724.0
2017-07-27 12:55:00,68.04,68.1,67.99,68.08,29966.0,49.5022,49.5459,49.4659,49.5314,29966.0
2017-07-27 13:00:00,68.09,68.18,68.06,68.16,27826.0,49.5386,49.6041,49.5168,49.5896,27826.0
2017-07-27 13:05:00,68.14,68.29,68.14,68.26,15862.0,49.575,49.6841,49.575,49.6623,15862.0
2017-07-27 13:10:00,68.24,68.33,68.21,68.32,20510.0,49.6478,49.7132,49.6259,49.706,20510.0
2017-07-27 13:15:00,68.33,68.33,68.23,68.25,11419.0,49.7132,49.7132,49.6405,49.655,11419.0
2017-07-27 13:20:00,68.27,68.27,68.16,68.2,23586.0,49.6696,49.6696,49.5896,49.6187,23586.0
2017-07-27 13:25:00,68.19,68.19,68.0,68.07,22608.0,49.6114,49.6114,49.4731,49.5241,22608.0
2017-07-27 13:30:00,68.06,68.11,67.95,67.99,17262.0,49.5168,49.5532,49.4368,49.4659,17262.0
2017-07-27 13:35:00,67.98,67.98,67.88,67.91,16166.0,49.4586,49.4586,49.3858,49.4077,16166.0
2017-07-27 13:40:00,67.93,67.95,67.86,67.92,20936.0,49.4222,49.4368,49.3713,49.4149,20936.0
2017-07-27 13:45:00,67.9,67.95,67.8,67.92,27388.0,49.4004,49.4368,49.3276,49.4149,27388.0
2017-07-27 13:50:00,67.89,67.95,67.86,67.9,15094.0,49.3931,49.4368,49.3713,49.4004,15094.0
2017-07-27 13:55:00,67.92,67.93,67.77,67.77,32421.0,49.4149,49.4222,49.3058,49.3058,32421.0
2017-07-27 14:00:00,67.8,67.83,67.61,67.64,37335.0,49.3276,49.3495,49.1894,49.2112,37335.0
2017-07-27 14:05:00,67.6,67.85,67.6,67.82,19016.0,49.1821,49.364,49.1821,49.3422,19016.0
2017-07-27 14:10:00,67.82,67.83,67.69,67.71,27849.0,49.3422,49.3495,49.2476,49.2622,27849.0
2017-07-27 14:15:00,67.68,67.8,67.6,67.79,23740.0,49.2403,49.3276,49.1821,49.3204,23740.0
2017-07-27 14:20:00,67.79,67.79,67.64,67.64,10350.0,49.3204,49.3204,49.2112,49.2112,10350.0
2017-07-27 14:25:00,67.64,67.69,67.56,67.68,30469.0,49.2112,49.2476,49.153,49.2403,30469.0
2017-07-27 14:30:00,67.67,67.7,67.61,67.62,20152.0,49.2331,49.2549,49.1894,49.1967,20152.0
2017-07-27 14:35:00,67.62,67.7,67.62,67.68,41374.0,49.1967,49.2549,49.1967,49.2403,41374.0
2017-07-27 14:40:00,67.67,67.67,67.55,67.55,17913.0,49.2331,49.2331,49.1458,49.1458,17913.0
2017-07-27 14:45:00,67.55,67.56,67.5,67.54,27585.0,49.1458,49.153,49.1094,49.1385,27585.0
2017-07-27 14:50:00,67.52,67.55,67.51,67.52,30177.0,49.1239,49.1458,49.1166,49.1239,30177.0
2017-07-27 14:55:00,67.51,67.55,67.48,67.53,48425.0,49.1166,49.1458,49.0948,49.1312,48425.0
2017-07-27 15:00:00,67.53,67.55,67.42,67.45,81527.0,49.1312,49.1458,49.0512,49.073,81527.0
2017-07-27 15:05:00,67.46,67.6,67.45,67.6,31175.0,49.0803,49.1821,49.073,49.1821,31175.0
2017-07-27 15:10:00,67.57,67.6,67.55,67.59,28575.0,49.1603,49.1821,49.1458,49.1749,28575.0
2017-07-27 15:15:00,67.58,67.59,67.49,67.49,36690.0,49.1676,49.1749,49.1021,49.1021,36690.0
2017-07-27 15:20:00,67.49,67.58,67.48,67.54,49827.0,49.1021,49.1676,49.0948,49.1385,49827.0
2017-07-27 15:25:00,67.54,67.67,67.54,67.67,36800.0,49.1385,49.2331,49.1385,49.2331,36800.0
2017-07-27 15:30:00,67.64,67.64,67.55,67.55,49021.0,49.2112,49.2112,49.1458,49.1458,49021.0
2017-07-27 15:35:00,67.55,67.61,67.5,67.61,99006.0,49.1458,49.1894,49.1094,49.1894,99006.0
2017-07-27 15:40:00,67.61,67.63,67.55,67.61,106422.0,49.1894,49.204,49.1458,49.1894,106422.0
2017-07-27 15:45:00,67.6,67.62,67.53,67.54,144089.0,49.1821,49.1967,49.1312,49.1385,144089.0
2017-07-27 15:50:00,67.54,67.54,67.41,67.42,171544.0,49.1385,49.1385,49.0439,49.0512,171544.0
2017-07-27 15:55:00,67.42,67.57,67.41,67.55,273360.0,49.0512,49.1603,49.0439,49.1458,273360.0
2017-07-28 09:30:00,67.47,67.52,67.03,67.11,93472.0,49.0875,49.1239,48.7674,48.8256,93472.0
2017-07-28 09:35:00,67.1,67.41,67.07,67.29,74121.0,48.8184,49.0439,48.7965,48.9566,74121.0
2017-07-28 09:40:00,67.31,67.58,67.26,67.43,59628.0,48.9711,49.1676,48.9348,49.0584,59628.0
2017-07-28 09:45:00,67.46,67.55,67.31,67.5,54921.0,49.0803,49.1458,48.9711,49.1094,54921.0
2017-07-28 09:50:00,67.5,67.55,67.26,67.26,36788.0,49.1094,49.1458,48.9348,48.9348,36788.0
2017-07-28 09:55:00,67.26,67.33,67.21,67.24,50351.0,48.9348,48.9857,48.8984,48.9202,50351.0
2017-07-28 10:00:00,67.24,67.3,67.21,67.24,30813.0,48.9202,48.9639,48.8984,48.9202,30813.0
2017-07-28 10:05:00,67.24,67.27,67.05,67.1,48410.0,48.9202,48.942,48.782,48.8184,48410.0
2017-07-28 10:10:00,67.09,67.24,67.05,67.2,56161.0,48.8111,48.9202,48.782,48.8911,56161.0
2017-07-28 10:15:00,67.2,67.32,67.16,67.25,91076.0,48.8911,48.9784,48.862,48.9275,91076.0
2017-07-28 10:20:00,67.25,67.29,67.17,67.18,63171.0,48.9275,48.9566,48.8693,48.8766,63171.0
2017-07-28 10:25:00,67.18,67.3,67.17,67.22,47668.0,48.8766,48.9639,48.8693,48.9057,47668.0
2017-07-28 10:30:00,67.22,67.28,67.18,67.21,55521.0,48.9057,48.9493,48.8766,48.8984,55521.0
2017-07-28 10:35:00,67.19,67.27,67.12,67.12,58969.0,48.8838,48.942,48.8329,48.8329,58969.0
2017-07-28 10:40:00,67.13,67.23,67.11,67.13,79688.0,48.8402,48.9129,48.8256,48.8402,79688.0
2017-07-28 10:45:00,67.14,67.19,66.98,67.0,46377.0,48.8475,48.8838,48.731,48.7456,46377.0
2017-07-28 10:50:00,67.0,67.0,66.94,66.95,78747.0,48.7456,48.7456,48.7019,48.7092,78747.0
2017-07-28 10:55:00,66.96,66.97,66.82,66.85,94136.0,48.7165,48.7238,48.6146,48.6365,94136.0
2017-07-28 11:00:00,66.84,66.86,66.65,66.66,109198.0,48.6292,48.6437,48.491,48.4982,109198.0
2017-07-28 11:05:00,66.66,66.66,66.22,66.36,211422.0,48.4982,48.4982,48.1781,48.28,211422.0
2017-07-28 11:10:00,66.37,66.5,66.18,66.2,133397.0,48.2872,48.3818,48.149,48.1636,133397.0
2017-07-28 11:15:00,66.2,66.27,65.98,66.17,170863.0,48.1636,48.2145,48.0035,48.1417,170863.0
2017-07-28 11:20:00,66.13,66.27,66.06,66.13,70410.0,48.1126,48.2145,48.0617,48.1126,70410.0
2017-07-28 11:25:00,66.11,66.14,65.95,66.04,139182.0,48.0981,48.1199,47.9817,48.0472,139182.0
2017-07-28 11:30:00,66.05,66.3,66.03,66.24,72350.0,48.0544,48.2363,48.0399,48.1927,72350.0
2017-07-28 11:35:00,66.25,66.42,66.18,66.4,70653.0,48.1999,48.3236,48.149,48.3091,70653.0
2017-07-28 11:40:00,66.44,66.44,66.17,66.22,145389.0,48.3382,48.3382,48.1417,48.1781,145389.0
2017-07-28 11:45:00,66.22,66.31,66.17,66.3,61912.0,48.1781,48.2436,48.1417,48.2363,61912.0
2017-07-28 11:50:00,66.3,66.5,66.28,66.48,44230.0,48.2363,48.3818,48.2218,48.3673,44230.0
2017-07-28 11:55:00,66.47,66.52,66.18,66.19,26041.0,48.36,48.3964,48.149,48.1563,26041.0
2017-07-28 12:00:00,66.16,66.45,66.16,66.36,38181.0,48.1345,48.3454,48.1345,48.28,38181.0
2017-07-28 12:05:00,66.36,66.49,66.31,66.45,23695.0,48.28,48.3746,48.2436,48.3454,23695.0
2017-07-28 12:10:00,66.45,66.68,66.45,66.63,53177.0,48.3454,48.5128,48.3454,48.4764,53177.0
2017-07-28 12:15:00,66.64,66.65,66.53,66.58,37566.0,48.4837,48.491,48.4037,48.44,37566.0
2017-07-28 12:20:00,66.59,66.6,66.5,66.5,26618.0,48.4473,48.4546,48.3818,48.3818,26618.0
2017-07-28 12:25:00,66.51,66.52,66.46,66.49,29106.0,48.3891,48.3964,48.3527,48.3746,29106.0
2017-07-28 12:30:00,66.49,66.5,66.37,66.38,51851.0,48.3746,48.3818,48.2872,48.2945,51851.0
2017-07-28 12:35:00,66.38,66.44,66.37,66.41,25958.0,48.2945,48.3382,48.2872,48.3163,25958.0
2017-07-28 12:40:00,66.4,66.47,66.37,66.4,31422.0,48.3091,48.36,48.2872,48.3091,31422.0
2017-07-28 12:45:00,66.4,66.4,66.23,66.23,42159.0,48.3091,48.3091,48.1854,48.1854,42159.0
2017-07-28 12:50:00,66.22,66.23,66.17,66.19,63519.0,48.1781,48.1854,48.1417,48.1563,63519.0
2017-07-28 12:55:00,66.2,66.41,66.19,66.37,36288.0,48.1636,48.3163,48.1563,48.2872,36288.0
2017-07-28 13:00:00,66.36,66.36,66.25,66.27,33300.0,48.28,48.28,48.1999,48.2145,33300.0
2017-07-28 13:05:00,66.27,66.37,66.26,66.34,26756.0,48.2145,48.2872,48.2072,48.2654,26756.0
2017-07-28 13:10:00,66.34,66.38,66.31,66.31,13707.0,48.2654,48.2945,48.2436,48.2436,13707.0
2017-07-28 13:15:00,66.31,66.38,66.29,66.38,24874.0,48.2436,48.2945,48.229,48.2945,24874.0
2017-07-28 13:20:00,66.39,66.4,66.29,66.34,28624.0,48.3018,48.3091,48.229,48.2654,28624.0
2017-07-28 13:25:00,66.34,66.4,66.33,66.36,15623.0,48.2654,48.3091,48.2581,48.28,15623.0
2017-07-28 13:30:00,66.34,66.44,66.31,66.35,24712.0,48.2654,48.3382,48.2436,48.2727,24712.0
2017-07-28 13:35:00,66.35,66.35,66.27,66.3,23977.0,48.2727,48.2727,48.2145,48.2363,23977.0
2017-07-28 13:40:00,66.3,66.32,66.25,66.26,17672.0,48.2363,48.2509,48.1999,48.2072,17672.0
2017-07-28 13:45:00,66.26,66.27,66.21,66.25,31083.0,48.2072,48.2145,48.1708,48.1999,31083.0
2017-07-28 13:50:00,66.24,66.25,66.2,66.2,25556.0,48.1927,48.1999,48.1636,48.1636,25556.0
2017-07-28 13:55:00,66.21,66.21,66.09,66.09,45627.0,48.1708,48.1708,48.0835,48.0835,45627.0
2017-07-28 14:00:00,66.09,66.13,66.08,66.1,49188.0,48.0835,48.1126,48.0763,48.0908,49188.0
2017-07-28 14:05:00,66.11,66.19,66.08,66.17,35636.0,48.0981,48.1563,48.0763,48.1417,35636.0
2017-07-28 14:10:00,66.16,66.19,66.1,66.13,35328.0,48.1345,48.1563,48.0908,48.1126,35328.0
2017-07-28 14:15:00,66.15,66.15,66.07,66.09,37862.0,48.1272,48.1272,48.069,48.0835,37862.0
2017-07-28 14:20:00,66.09,66.13,66.06,66.1,27408.0,48.0835,48.1126,48.0617,48.0908,27408.0
2017-07-28 14:25:00,66.1,66.12,66.08,66.1,31032.0,48.0908,48.1054,48.0763,48.0908,31032.0
2017-07-28 14:30:00,66.09,66.19,66.06,66.18,41796.0,48.0835,48.1563,48.0617,48.149,41796.0
2017-07-28 14:35:00,66.17,66.19,66.1,66.1,28215.0,48.1417,48.1563,48.0908,48.0908,28215.0
2017-07-28 14:40:00,66.1,66.18,66.09,66.18,49849.0,48.0908,48.149,48.0835,48.149,49849.0
2017-07-28 14:45:00,66.17,66.29,66.15,66.25,42133.0,48.1417,48.229,48.1272,48.1999,42133.0
2017-07-28 14:50:00,66.24,66.44,66.15,66.42,62868.0,48.1927,48.3382,48.1272,48.3236,62868.0
2017-07-28 14:55:00,66.44,66.78,66.41,66.75,95768.0,48.3382,48.5855,48.3163,48.5637,95768.0
2017-07-28 15:00:00,66.75,66.86,66.66,66.86,104518.0,48.5637,48.6437,48.4982,48.6437,104518.0
2017-07-28 15:05:00,66.87,67.06,66.85,67.05,75215.0,48.651,48.7893,48.6365,48.782,75215.0
2017-07-28 15:10:00,67.05,67.06,66.78,66.78,75039.0,48.782,48.7893,48.5855,48.5855,75039.0
2017-07-28 15:15:00,66.79,66.84,66.74,66.78,55463.0,48.5928,48.6292,48.5564,48.5855,55463.0
2017-07-28 15:20:00,66.77,66.79,66.68,66.68,89628.0,48.5783,48.5928,48.5128,48.5128,89628.0
2017-07-28 15:25:00,66.68,66.74,66.67,66.73,44508.0,48.5128,48.5564,48.5055,48.5492,44508.0
2017-07-28 15:30:00,66.74,66.77,66.72,66.72,53694.0,48.5564,48.5783,48.5419,48.5419,53694.0
2017-07-28 15:35:00,66.72,66.8,66.71,66.74,76190.0,48.5419,48.6001,48.5346,48.5564,76190.0
2017-07-28 15:40:00,66.74,66.87,66.73,66.86,87404.0,48.5564,48.651,48.5492,48.6437,87404.0
2017-07-28 15:45:00,66.87,66.88,66.73,66.75,138875.0,48.651,48.6583,48.5492,48.5637,138875.0
2017-07-28 15:50:00,66.75,66.8,66.64,66.68,527818.0,48.5637,48.6001,48.4837,48.5128,527818.0
2017-07-28 15:55:00,66.69,66.79,66.67,66.69,303992.0,48.5201,48.5928,48.5055,48.5201,303992.0
2017-07-31 09:30:00,67.08,67.25,66.88,66.98,71055.0,48.8038,48.9275,48.6583,48.731,71055.0
2017-07-31 09:35:00,66.99,67.38,66.97,67.31,40530.0,48.7383,49.0221,48.7238,48.9711,40530.0
2017-07-31 09:40:00,67.24,67.44,67.14,67.44,29221.0,48.9202,49.0657,48.8475,49.0657,29221.0
2017-07-31 09:45:00,67.44,67.61,67.39,67.53,82967.0,49.0657,49.1894,49.0293,49.1312,82967.0
2017-07-31 09:50:00,67.53,67.59,67.31,67.59,48036.0,49.1312,49.1749,48.9711,49.1749,48036.0
2017-07-31 09:55:00,67.6,67.69,67.52,67.65,73144.0,49.1821,49.2476,49.1239,49.2185,73144.0
2017-07-31 10:00:00,67.66,67.87,67.66,67.73,55232.0,49.2258,49.3786,49.2258,49.2767,55232.0
2017-07-31 10:05:00,67.75,68.0,67.73,67.95,56201.0,49.2913,49.4731,49.2767,49.4368,56201.0
2017-07-31 10:10:00,67.98,68.2,67.87,68.19,58806.0,49.4586,49.6187,49.3786,49.6114,58806.0
2017-07-31 10:15:00,68.2,68.45,68.09,68.45,83112.0,49.6187,49.8005,49.5386,49.8005,83112.0
2017-07-31 10:20:00,68.43,68.49,68.37,68.47,81690.0,49.786,49.8296,49.7423,49.8151,81690.0
2017-07-31 10:25:00,68.47,68.74,68.45,68.71,177426.0,49.8151,50.0115,49.8005,49.9897,177426.0
2017-07-31 10:30:00,68.7,68.72,68.45,68.64,233930.0,49.9824,49.997,49.8005,49.9388,233930.0
2017-07-31 10:35:00,68.64,68.81,68.61,68.71,145180.0,49.9388,50.0625,49.9169,49.9897,145180.0
2017-07-31 10:40:00,68.72,68.76,68.63,68.74,53472.0,49.997,50.0261,49.9315,50.0115,53472.0
2017-07-31 10:45:00,68.75,68.93,68.74,68.91,137272.0,50.0188,50.1498,50.0115,50.1352,137272.0
2017-07-31 10:50:00,68.9,68.92,68.75,68.75,85680.0,50.1279,50.1425,50.0188,50.0188,85680.0
2017-07-31 10:55:00,68.76,68.85,68.75,68.77,70427.0,50.0261,50.0916,50.0188,50.0334,70427.0
2017-07-31 11:00:00,68.78,68.85,68.7,68.8,123503.0,50.0406,50.0916,49.9824,50.0552,123503.0
2017-07-31 11:05:00,68.8,68.85,68.67,68.69,64485.0,50.0552,50.0916,49.9606,49.9752,64485.0
2017-07-31 11:10:00,68.68,68.82,68.68,68.75,39250.0,49.9679,50.0697,49.9679,50.0188,39250.0
2017-07-31 11:15:00,68.73,68.74,68.59,68.66,31881.0,50.0043,50.0115,49.9024,49.9533,31881.0
2017-07-31 11:20:00,68.65,68.85,68.65,68.79,63116.0,49.9461,50.0916,49.9461,50.0479,63116.0
2017-07-31 11:25:00,68.78,68.85,68.77,68.77,65603.0,50.0406,50.0916,50.0334,50.0334,65603.0
2017-07-31 11:30:00,68.8,68.85,68.71,68.84,60925.0,50.0552,50.0916,49.9897,50.0843,60925.0
2017-07-31 11:35:00,68.84,68.92,68.81,68.83,62528.0,50.0843,50.1425,50.0625,50.077,62528.0
2017-07-31 11:40:00,68.85,68.86,68.67,68.78,33680.0,50.0916,50.0988,49.9606,50.0406,33680.0
2017-07-31 11:45:00,68.77,68.84,68.69,68.77,35561.0,50.0334,50.0843,49.9752,50.0334,35561.0
2017-07-31 11:50:00,68.77,68.87,68.77,68.81,32212.0,50.0334,50.1061,50.0334,50.0625,32212.0
2017-07-31 11:55:00,68.82,68.85,68.7,68.74,39890.0,50.0697,50.0916,49.9824,50.0115,39890.0
2017-07-31 12:00:00,68.74,68.92,68.71,68.9,24451.0,50.0115,50.1425,49.9897,50.1279,24451.0
2017-07-31 12:05:00,68.9,68.95,68.79,68.88,42816.0,50.1279,50.1643,50.0479,50.1134,42816.0
2017-07-31 12:10:00,68.87,68.98,68.87,68.96,26770.0,50.1061,50.1861,50.1061,50.1716,26770.0
2017-07-31 12:15:00,68.96,69.0,68.94,68.98,25750.0,50.1716,50.2007,50.157,50.1861,25750.0
2017-07-31 12:20:00,68.99,69.0,68.95,68.98,24218.0,50.1934,50.2007,50.1643,50.1861,24218.0
2017-07-31 12:25:00,68.99,69.0,68.85,68.98,36731.0,50.1934,50.2007,50.0916,50.1861,36731.0
2017-07-31 12:30:00,68.99,69.0,68.96,69.0,48186.0,50.1934,50.2007,50.1716,50.2007,48186.0
2017-07-31 12:35:00,69.0,69.09,68.97,69.09,40267.0,50.2007,50.2662,50.1789,50.2662,40267.0
2017-07-31 12:40:00,69.08,69.14,69.02,69.11,30201.0,50.2589,50.3025,50.2152,50.2807,30201.0
2017-07-31 12:45:00,69.11,69.14,69.04,69.07,19398.0,50.2807,50.3025,50.2298,50.2516,19398.0
2017-07-31 12:50:00,69.07,69.07,68.95,68.95,27319.0,50.2516,50.2516,50.1643,50.1643,27319.0
2017-07-31 12:55:00,68.96,69.02,68.92,68.97,22212.0,50.1716,50.2152,50.1425,50.1789,22212.0
2017-07-31 13:00:00,68.98,69.05,68.85,68.87,35507.0,50.1861,50.2371,50.0916,50.1061,35507.0
2017-07-31 13:05:00,68.87,68.99,68.85,68.99,44949.0,50.1061,50.1934,50.0916,50.1934,44949.0
2017-07-31 13:10:00,68.99,69.08,68.94,68.97,49589.0,50.1934,50.2589,50.157,50.1789,49589.0
2017-07-31 13:15:00,68.97,68.99,68.89,68.96,18809.0,50.1789,50.1934,50.1207,50.1716,18809.0
2017-07-31 13:20:00,68.96,69.04,68.94,69.01,28077.0,50.1716,50.2298,50.157,50.208,28077.0
2017-07-31 13:25:00,69.02,69.02,68.95,69.0,17817.0,50.2152,50.2152,50.1643,50.2007,17817.0
2017-07-31 13:30:00,68.99,69.02,68.88,68.92,35493.0,50.1934,50.2152,50.1134,50.1425,35493.0
2017-07-31 13:35:00,68.94,68.99,68.93,68.98,15421.0,50.157,50.1934,50.1498,50.1861,15421.0
2017-07-31 13:40:00,68.97,69.03,68.94,69.02,25062.0,50.1789,50.2225,50.157,50.2152,25062.0
2017-07-31 13:45:00,69.02,69.03,68.92,69.01,221917.0,50.2152,50.2225,50.1425,50.208,221917.0
2017-07-31 13:50:00,69.02,69.16,69.02,69.15,43226.0,50.2152,50.3171,50.2152,50.3098,43226.0
2017-07-31 13:55:00,69.12,69.15,69.07,69.13,27732.0,50.288,50.3098,50.2516,50.2953,27732.0
2017-07-31 14:00:00,69.13,69.13,68.99,69.02,41845.0,50.2953,50.2953,50.1934,50.2152,41845.0
2017-07-31 14:05:00,69.02,69.15,69.02,69.14,34815.0,50.2152,50.3098,50.2152,50.3025,34815.0
2017-07-31 14:10:00,69.13,69.21,69.07,69.2,64049.0,50.2953,50.3535,50.2516,50.3462,64049.0
2017-07-31 14:15:00,69.2,69.26,69.14,69.21,78960.0,50.3462,50.3899,50.3025,50.3535,78960.0
2017-07-31 14:20:00,69.21,69.24,69.12,69.17,32801.0,50.3535,50.3753,50.288,50.3244,32801.0
2017-07-31 14:25:00,69.15,69.28,69.15,69.24,56542.0,50.3098,50.4044,50.3098,50.3753,56542.0
2017-07-31 14:30:00,69.25,69.35,69.24,69.29,30686.0,50.3826,50.4553,50.3753,50.4117,30686.0
2017-07-31 14:35:00,69.28,69.3,69.17,69.18,41374.0,50.4044,50.419,50.3244,50.3317,41374.0
2017-07-31 14:40:00,69.17,69.21,69.04,69.18,72854.0,50.3244,50.3535,50.2298,50.3317,72854.0
2017-07-31 14:45:00,69.18,69.22,69.14,69.2,47308.0,50.3317,50.3608,50.3025,50.3462,47308.0
2017-07-31 14:50:00,69.2,69.3,69.2,69.27,26698.0,50.3462,50.419,50.3462,50.3971,26698.0
2017-07-31 14:55:00,69.27,69.38,69.27,69.35,63900.0,50.3971,50.4772,50.3971,50.4553,63900.0
2017-07-31 15:00:00,69.37,69.44,69.34,69.35,51383.0,50.4699,50.5208,50.4481,50.4553,51383.0
2017-07-31 15:05:00,69.35,69.37,69.3,69.31,52966.0,50.4553,50.4699,50.419,50.4262,52966.0
2017-07-31 15:10:00,69.32,69.4,69.31,69.36,53846.0,50.4335,50.4917,50.4262,50.4626,53846.0
2017-07-31 15:15:00,69.35,69.36,69.25,69.3,48177.0,50.4553,50.4626,50.3826,50.419,48177.0
2017-07-31 15:20:00,69.28,69.31,69.23,69.25,68701.0,50.4044,50.4262,50.368,50.3826,68701.0
2017-07-31 15:25:00,69.26,69.32,69.25,69.26,59691.0,50.3899,50.4335,50.3826,50.3899,59691.0
2017-07-31 15:30:00,69.25,69.31,69.22,69.31,94305.0,50.3826,50.4262,50.3608,50.4262,94305.0
2017-07-31 15:35:00,69.31,69.35,69.27,69.31,66235.0,50.4262,50.4553,50.3971,50.4262,66235.0
2017-07-31 15:40:00,69.31,69.42,69.29,69.41,86135.0,50.4262,50.5063,50.4117,50.499,86135.0
2017-07-31 15:45:00,69.41,69.42,69.32,69.36,130347.0,50.499,50.5063,50.4335,50.4626,130347.0
2017-07-31 15:50:00,69.35,69.39,69.24,69.26,164706.0,50.4553,50.4844,50.3753,50.3899,164706.0
2017-07-31 15:55:00,69.25,69.26,68.97,68.97,644734.0,50.3826,50.3899,50.1789,50.1789,644734.0
2017-08-01 09:30:00,69.35,69.66,68.73,69.02,120061.0,50.4553,50.6809,50.0043,50.2152,120061.0
2017-08-01 09:35:00,69.02,69.15,68.93,69.02,56565.0,50.2152,50.3098,50.1498,50.2152,56565.0
2017-08-01 09:40:00,69.01,69.12,68.92,69.03,95437.0,50.208,50.288,50.1425,50.2225,95437.0
2017-08-01 09:45:00,69.03,69.13,68.91,69.12,63961.0,50.2225,50.2953,50.1352,50.288,63961.0
2017-08-01 09:50:00,69.13,69.43,69.12,69.43,40174.0,50.2953,50.5135,50.288,50.5135,40174.0
2017-08-01 09:55:00,69.42,69.44,69.2,69.23,41244.0,50.5063,50.5208,50.3462,50.368,41244.0
2017-08-01 10:00:00,69.18,69.44,69.18,69.44,29264.0,50.3317,50.5208,50.3317,50.5208,29264.0
2017-08-01 10:05:00,69.44,69.5,69.38,69.39,58132.0,50.5208,50.5645,50.4772,50.4844,58132.0
2017-08-01 10:10:00,69.38,69.5,69.34,69.49,42003.0,50.4772,50.5645,50.4481,50.5572,42003.0
2017-08-01 10:15:00,69.5,69.59,69.48,69.58,60715.0,50.5645,50.6299,50.5499,50.6227,60715.0
2017-08-01 10:20:00,69.59,69.69,69.45,69.48,38004.0,50.6299,50.7027,50.5281,50.5499,38004.0
2017-08-01 10:25:00,69.5,69.69,69.49,69.67,31099.0,50.5645,50.7027,50.5572,50.6881,31099.0
2017-08-01 10:30:00,69.67,69.68,69.53,69.59,46977.0,50.6881,50.6954,50.5863,50.6299,46977.0
2017-08-01 10:35:00,69.6,69.69,69.43,69.44,73952.0,50.6372,50.7027,50.5135,50.5208,73952.0
2017-08-01 10:40:00,69.44,69.5,69.31,69.48,63297.0,50.5208,50.5645,50.4262,50.5499,63297.0
2017-08-01 10:45:00,69.49,69.59,69.44,69.52,50376.0,50.5572,50.6299,50.5208,50.579,50376.0
2017-08-01 10:50:00,69.51,69.66,69.47,69.65,43150.0,50.5717,50.6809,50.5426,50.6736,43150.0
2017-08-01 10:55:00,69.65,69.66,69.54,69.56,46769.0,50.6736,50.6809,50.5936,50.6081,46769.0
2017-08-01 11:00:00,69.57,69.68,69.57,69.67,50808.0,50.6154,50.6954,50.6154,50.6881,50808.0
2017-08-01 11:05:00,69.68,69.75,69.5,69.53,42703.0,50.6954,50.7464,50.5645,50.5863,42703.0
2017-08-01 11:10:00,69.51,69.51,69.39,69.4,67088.0,50.5717,50.5717,50.4844,50.4917,67088.0
2017-08-01 11:15:00,69.4,69.41,69.19,69.23,67801.0,50.4917,50.499,50.3389,50.368,67801.0
2017-08-01 11:20:00,69.23,69.33,69.23,69.3,40601.0,50.368,50.4408,50.368,50.419,40601.0
2017-08-01 11:25:00,69.29,69.3,69.09,69.19,60605.0,50.4117,50.419,50.2662,50.3389,60605.0
2017-08-01 11:30:00,69.22,69.38,69.22,69.35,26548.0,50.3608,50.4772,50.3608,50.4553,26548.0
2017-08-01 11:35:00,69.36,69.45,69.26,69.38,24422.0,50.4626,50.5281,50.3899,50.4772,24422.0
2017-08-01 11:40:00,69.39,69.41,69.32,69.4,27491.0,50.4844,50.499,50.4335,50.4917,27491.0
2017-08-01 11:45:00,69.4,69.44,69.32,69.4,24035.0,50.4917,50.5208,50.4335,50.4917,24035.0
2017-08-01 11:50:00,69.4,69.43,69.32,69.36,28624.0,50.4917,50.5135,50.4335,50.4626,28624.0
2017-08-01 11:55:00,69.35,69.4,69.24,69.27,42415.0,50.4553,50.4917,50.3753,50.3971,42415.0
2017-08-01 12:00:00,69.26,69.33,69.2,69.2,48786.0,50.3899,50.4408,50.3462,50.3462,48786.0
2017-08-01 12:05:00,69.21,69.39,69.21,69.38,33186.0,50.3535,50.4844,50.3535,50.4772,33186.0
2017-08-01 12:10:00,69.38,69.43,69.34,69.35,68412.0,50.4772,50.5135,50.4481,50.4553,68412.0
2017-08-01 12:15:00,69.36,69.39,69.32,69.34,29322.0,50.4626,50.4844,50.4335,50.4481,29322.0
2017-08-01 12:20:00,69.34,69.4,69.32,69.37,41675.0,50.4481,50.4917,50.4335,50.4699,41675.0
2017-08-01 12:25:00,69.38,69.38,69.22,69.28,30857.0,50.4772,50.4772,50.3608,50.4044,30857.0
2017-08-01 12:30:00,69.28,69.41,69.27,69.35,27993.0,50.4044,50.499,50.3971,50.4553,27993.0
2017-08-01 12:35:00,69.35,69.39,69.31,69.36,42948.0,50.4553,50.4844,50.4262,50.4626,42948.0
2017-08-01 12:40:00,69.36,69.39,69.31,69.31,23875.0,50.4626,50.4844,50.4262,50.4262,23875.0
2017-08-01 12:45:00,69.32,69.32,69.22,69.28,28996.0,50.4335,50.4335,50.3608,50.4044,28996.0
2017-08-01 12:50:00,69.28,69.29,69.15,69.18,34151.0,50.4044,50.4117,50.3098,50.3317,34151.0
2017-08-01 12:55:00,69.19,69.2,69.1,69.16,51911.0,50.3389,50.3462,50.2734,50.3171,51911.0
2017-08-01 13:00:00,69.16,69.21,69.16,69.19,18992.0,50.3171,50.3535,50.3171,50.3389,18992.0
2017-08-01 13:05:00,69.2,69.21,69.1,69.12,31380.0,50.3462,50.3535,50.2734,50.288,31380.0
2017-08-01 13:10:00,69.11,69.17,69.11,69.17,18622.0,50.2807,50.3244,50.2807,50.3244,18622.0
2017-08-01 13:15:00,69.17,69.2,69.07,69.07,23577.0,50.3244,50.3462,50.2516,50.2516,23577.0
2017-08-01 13:20:00,69.07,69.1,69.0,69.0,27743.0,50.2516,50.2734,50.2007,50.2007,27743.0
2017-08-01 13:25:00,69.01,69.06,69.0,69.05,24144.0,50.208,50.2443,50.2007,50.2371,24144.0
2017-08-01 13:30:00,69.05,69.07,68.96,69.05,27373.0,50.2371,50.2516,50.1716,50.2371,27373.0
2017-08-01 13:35:00,69.04,69.07,68.91,68.91,29891.0,50.2298,50.2516,50.1352,50.1352,29891.0
2017-08-01 13:40:00,68.92,69.04,68.9,69.02,33197.0,50.1425,50.2298,50.1279,50.2152,33197.0
2017-08-01 13:45:00,69.02,69.04,68.91,68.91,25293.0,50.2152,50.2298,50.1352,50.1352,25293.0
2017-08-01 13:50:00,68.92,68.96,68.88,68.9,129688.0,50.1425,50.1716,50.1134,50.1279,129688.0
2017-08-01 13:55:00,68.91,69.1,68.91,69.1,129944.0,50.1352,50.2734,50.1352,50.2734,129944.0
2017-08-01 14:00:00,69.09,69.2,69.04,69.19,325758.0,50.2662,50.3462,50.2298,50.3389,325758.0
2017-08-01 14:05:00,69.18,69.21,69.06,69.1,20961.0,50.3317,50.3535,50.2443,50.2734,20961.0
2017-08-01 14:10:00,69.1,69.21,69.09,69.19,23488.0,50.2734,50.3535,50.2662,50.3389,23488.0
2017-08-01 14:15:00,69.19,69.22,69.12,69.17,33091.0,50.3389,50.3608,50.288,50.3244,33091.0
2017-08-01 14:20:00,69.17,69.21,69.1,69.14,33717.0,50.3244,50.3535,50.2734,50.3025,33717.0
2017-08-01 14:25:00,69.13,69.15,69.04,69.11,23665.0,50.2953,50.3098,50.2298,50.2807,23665.0
2017-08-01 14:30:00,69.13,69.13,69.07,69.1,22732.0,50.2953,50.2953,50.2516,50.2734,22732.0
2017-08-01 14:35:00,69.1,69.12,69.06,69.12,15791.0,50.2734,50.288,50.2443,50.288,15791.0
2017-08-01 14:40:00,69.12,69.14,69.08,69.14,21194.0,50.288,50.3025,50.2589,50.3025,21194.0
2017-08-01 14:45:00,69.14,69.16,69.1,69.15,21126.0,50.3025,50.3171,50.2734,50.3098,21126.0
2017-08-01 14:50:00,69.14,69.15,69.09,69.14,25508.0,50.3025,50.3098,50.2662,50.3025,25508.0
2017-08-01 14:55:00,69.14,69.15,69.02,69.03,29632.0,50.3025,50.3098,50.2152,50.2225,29632.0
2017-08-01 15:00:00,69.02,69.07,68.96,68.98,47189.0,50.2152,50.2516,50.1716,50.1861,47189.0
2017-08-01 15:05:00,68.98,68.99,68.9,68.92,44177.0,50.1861,50.1934,50.1279,50.1425,44177.0
2017-08-01 15:10:00,68.92,68.94,68.78,68.78,70770.0,50.1425,50.157,50.0406,50.0406,70770.0
2017-08-01 15:15:00,68.78,68.87,68.78,68.86,52795.0,50.0406,50.1061,50.0406,50.0988,52795.0
2017-08-01 15:20:00,68.86,68.88,68.77,68.86,101259.0,50.0988,50.1134,50.0334,50.0988,101259.0
2017-08-01 15:25:00,68.86,68.94,68.85,68.93,44448.0,50.0988,50.157,50.0916,50.1498,44448.0
2017-08-01 15:30:00,68.92,68.96,68.87,68.89,61050.0,50.1425,50.1716,50.1061,50.1207,61050.0
2017-08-01 15:35:00,68.89,68.93,68.84,68.86,71372.0,50.1207,50.1498,50.0843,50.0988,71372.0
2017-08-01 15:40:00,68.86,68.91,68.82,68.89,273423.0,50.0988,50.1352,50.0697,50.1207,273423.0
2017-08-01 15:45:00,68.89,68.9,68.8,68.83,101556.0,50.1207,50.1279,50.0552,50.077,101556.0
2017-08-01 15:50:00,68.84,68.93,68.82,68.93,93407.0,50.0843,50.1498,50.0697,50.1498,93407.0
2017-08-01 15:55:00,68.92,68.94,68.79,68.82,511559.0,50.1425,50.157,50.0479,50.0697,511559.0
2017-08-02 09:30:00,68.61,68.9,68.3,68.9,74519.0,49.9169,50.1279,49.6914,50.1279,74519.0
2017-08-02 09:35:00,68.87,69.13,68.72,69.05,36597.0,50.1061,50.2953,49.997,50.2371,36597.0
2017-08-02 09:40:00,69.09,69.17,68.75,68.96,83565.0,50.2662,50.3244,50.0188,50.1716,83565.0
2017-08-02 09:45:00,68.95,69.1,68.84,68.9,27634.0,50.1643,50.2734,50.0843,50.1279,27634.0
2017-08-02 09:50:00,68.9,69.13,68.86,69.05,44428.0,50.1279,50.2953,50.0988,50.2371,44428.0
2017-08-02 09:55:00,69.05,69.06,68.9,68.98,20664.0,50.2371,50.2443,50.1279,50.1861,20664.0
2017-08-02 10:00:00,69.0,69.05,68.87,68.89,39734.0,50.2007,50.2371,50.1061,50.1207,39734.0
2017-08-02 10:05:00,68.88,68.99,68.85,68.89,47232.0,50.1134,50.1934,50.0916,50.1207,47232.0
2017-08-02 10:10:00,68.89,68.93,68.8,68.93,36732.0,50.1207,50.1498,50.0552,50.1498,36732.0
2017-08-02 10:15:00,68.94,69.05,68.9,68.92,29784.0,50.157,50.2371,50.1279,50.1425,29784.0
2017-08-02 10:20:00,68.92,68.97,68.78,68.87,21425.0,50.1425,50.1789,50.0406,50.1061,21425.0
2017-08-02 10:25:00,68.85,68.93,68.83,68.89,14583.0,50.0916,50.1498,50.077,50.1207,14583.0
2017-08-02 10:30:00,68.89,68.92,68.71,68.73,42335.0,50.1207,50.1425,49.9897,50.0043,42335.0
2017-08-02 10:35:00,68.74,68.77,68.64,68.77,37392.0,50.0115,50.0334,49.9388,50.0334,37392.0
2017-08-02 10:40:00,68.76,68.76,68.63,68.65,21400.0,50.0261,50.0261,49.9315,49.9461,21400.0
2017-08-02 10:45:00,68.63,68.68,68.59,68.61,37070.0,49.9315,49.9679,49.9024,49.9169,37070.0
2017-08-02 10:50:00,68.62,68.69,68.58,68.62,27918.0,49.9242,49.9752,49.8951,49.9242,27918.0
2017-08-02 10:55:00,68.63,68.67,68.47,68.52,31426.0,49.9315,49.9606,49.8151,49.8515,31426.0
2017-08-02 11:00:00,68.52,68.61,68.5,68.54,38301.0,49.8515,49.9169,49.8369,49.866,38301.0
2017-08-02 11:05:00,68.54,68.75,68.53,68.71,38282.0,49.866,50.0188,49.8587,49.9897,38282.0
2017-08-02 11:10:00,68.7,68.72,68.61,68.64,37415.0,49.9824,49.997,49.9169,49.9388,37415.0
2017-08-02 11:15:00,68.65,68.72,68.58,68.63,46815.0,49.9461,49.997,49.8951,49.9315,46815.0
2017-08-02 11:20:00,68.63,68.69,68.6,68.64,46311.0,49.9315,49.9752,49.9097,49.9388,46311.0
2017-08-02 11:25:00,68.63,68.64,68.55,68.63,20351.0,49.9315,49.9388,49.8733,49.9315,20351.0
2017-08-02 11:30:00,68.63,68.68,68.54,68.64,47684.0,49.9315,49.9679,49.866,49.9388,47684.0
2017-08-02 11:35:00,68.65,68.8,68.64,68.8,38242.0,49.9461,50.0552,49.9388,50.0552,38242.0
2017-08-02 11:40:00,68.79,68.91,68.78,68.85,29452.0,50.0479,50.1352,50.0406,50.0916,29452.0
2017-08-02 11:45:00,68.84,68.87,68.74,68.79,34276.0,50.0843,50.1061,50.0115,50.0479,34276.0
2017-08-02 11:50:00,68.77,68.87,68.74,68.76,23936.0,50.0334,50.1061,50.0115,50.0261,23936.0
2017-08-02 11:55:00,68.76,68.84,68.76,68.84,19649.0,50.0261,50.0843,50.0261,50.0843,19649.0
2017-08-02 12:00:00,68.84,68.89,68.79,68.79,33086.0,50.0843,50.1207,50.0479,50.0479,33086.0
2017-08-02 12:05:00,68.78,68.86,68.77,68.83,14259.0,50.0406,50.0988,50.0334,50.077,14259.0
2017-08-02 12:10:00,68.82,68.82,68.71,68.72,18006.0,50.0697,50.0697,49.9897,49.997,18006.0
2017-08-02 12:15:00,68.73,68.76,68.64,68.66,19543.0,50.0043,50.0261,49.9388,49.9533,19543.0
2017-08-02 12:20:00,68.66,68.67,68.6,68.64,14879.0,49.9533,49.9606,49.9097,49.9388,14879.0
2017-08-02 12:25:00,68.64,68.67,68.47,68.48,24443.0,49.9388,49.9606,49.8151,49.8224,24443.0
2017-08-02 12:30:00,68.49,68.54,68.49,68.52,21760.0,49.8296,49.866,49.8296,49.8515,21760.0
2017-08-02 12:35:00,68.53,68.56,68.5,68.54,20421.0,49.8587,49.8806,49.8369,49.866,20421.0
2017-08-02 12:40:00,68.54,68.59,68.53,68.57,16714.0,49.866,49.9024,49.8587,49.8878,16714.0
2017-08-02 12:45:00,68.56,68.66,68.49,68.63,31544.0,49.8806,49.9533,49.8296,49.9315,31544.0
2017-08-02 12:50:00,68.63,68.67,68.58,68.6,24744.0,49.9315,49.9606,49.8951,49.9097,24744.0
2017-08-02 12:55:00,68.61,68.64,68.57,68.64,16273.0,49.9169,49.9388,49.8878,49.9388,16273.0
2017-08-02 13:00:00,68.64,68.74,68.63,68.74,17508.0,49.9388,50.0115,49.9315,50.0115,17508.0
2017-08-02 13:05:00,68.73,68.84,68.72,68.81,23398.0,50.0043,50.0843,49.997,50.0625,23398.0
2017-08-02 13:10:00,68.8,68.85,68.77,68.83,17462.0,50.0552,50.0916,50.0334,50.077,17462.0
2017-08-02 13:15:00,68.83,68.91,68.83,68.87,22360.0,50.077,50.1352,50.077,50.1061,22360.0
2017-08-02 13:20:00,68.87,68.95,68.84,68.95,29209.0,50.1061,50.1643,50.0843,50.1643,29209.0
2017-08-02 13:25:00,68.94,68.94,68.76,68.76,27092.0,50.157,50.157,50.0261,50.0261,27092.0
2017-08-02 13:30:00,68.76,68.85,68.76,68.81,17582.0,50.0261,50.0916,50.0261,50.0625,17582.0
2017-08-02 13:35:00,68.82,68.86,68.81,68.86,16532.0,50.0697,50.0988,50.0625,50.0988,16532.0
2017-08-02 13:40:00,68.85,68.89,68.73,68.77,34280.0,50.0916,50.1207,50.0043,50.0334,34280.0
2017-08-02 13:45:00,68.78,68.8,68.62,68.66,25400.0,50.0406,50.0552,49.9242,49.9533,25400.0
2017-08-02 13:50:00,68.66,68.76,68.63,68.76,24807.0,49.9533,50.0261,49.9315,50.0261,24807.0
2017-08-02 13:55:00,68.76,68.81,68.75,68.81,19188.0,50.0261,50.0625,50.0188,50.0625,19188.0
2017-08-02 14:00:00,68.81,68.83,68.75,68.83,119207.0,50.0625,50.077,50.0188,50.077,119207.0
2017-08-02 14:05:00,68.84,68.84,68.78,68.8,36239.0,50.0843,50.0843,50.0406,50.0552,36239.0
2017-08-02 14:10:00,68.8,68.84,68.75,68.79,23189.0,50.0552,50.0843,50.0188,50.0479,23189.0
2017-08-02 14:15:00,68.79,68.8,68.64,68.71,38279.0,50.0479,50.0552,49.9388,49.9897,38279.0
2017-08-02 14:20:00,68.72,68.77,68.67,68.69,19875.0,49.997,50.0334,49.9606,49.9752,19875.0
2017-08-02 14:25:00,68.69,68.74,68.65,68.68,25868.0,49.9752,50.0115,49.9461,49.9679,25868.0
2017-08-02 14:30:00,68.69,68.77,68.58,68.69,38230.0,49.9752,50.0334,49.8951,49.9752,38230.0
2017-08-02 14:35:00,68.7,68.75,68.64,68.75,20611.0,49.9824,50.0188,49.9388,50.0188,20611.0
2017-08-02 14:40:00,68.72,68.77,68.7,68.74,21136.0,49.997,50.0334,49.9824,50.0115,21136.0
2017-08-02 14:45:00,68.73,68.74,68.64,68.66,22630.0,50.0043,50.0115,49.9388,49.9533,22630.0
2017-08-02 14:50:00,68.65,68.76,68.64,68.72,24493.0,49.9461,50.0261,49.9388,49.997,24493.0
2017-08-02 14:55:00,68.73,68.79,68.72,68.78,22856.0,50.0043,50.0479,49.997,50.0406,22856.0
2017-08-02 15:00:00,68.78,68.78,68.66,68.67,40107.0,50.0406,50.0406,49.9533,49.9606,40107.0
2017-08-02 15:05:00,68.67,68.8,68.66,68.75,44737.0,49.9606,50.0552,49.9533,50.0188,44737.0
2017-08-02 15:10:00,68.74,68.79,68.69,68.7,38224.0,50.0115,50.0479,49.9752,49.9824,38224.0
2017-08-02 15:15:00,68.7,68.73,68.66,68.68,54697.0,49.9824,50.0043,49.9533,49.9679,54697.0
2017-08-02 15:20:00,68.69,68.75,68.65,68.73,38390.0,49.9752,50.0188,49.9461,50.0043,38390.0
2017-08-02 15:25:00,68.73,68.73,68.55,68.55,43765.0,50.0043,50.0043,49.8733,49.8733,43765.0
2017-08-02 15:30:00,68.56,68.64,68.51,68.62,54919.0,49.8806,49.9388,49.8442,49.9242,54919.0
2017-08-02 15:35:00,68.63,68.64,68.48,68.48,63328.0,49.9315,49.9388,49.8224,49.8224,63328.0
2017-08-02 15:40:00,68.48,68.53,68.47,68.51,69426.0,49.8224,49.8587,49.8151,49.8442,69426.0
2017-08-02 15:45:00,68.51,68.54,68.46,68.5,104908.0,49.8442,49.866,49.8078,49.8369,104908.0
2017-08-02 15:50:00,68.5,68.52,68.46,68.47,104508.0,49.8369,49.8515,49.8078,49.8151,104508.0
2017-08-02 15:55:00,68.46,68.56,68.46,68.49,275252.0,49.8078,49.8806,49.8078,49.8296,275252.0
2017-08-03 09:30:00,68.22,68.51,68.16,68.16,68533.0,49.6332,49.8442,49.5896,49.5896,68533.0
2017-08-03 09:35:00,68.24,68.4,68.1,68.17,57652.0,49.6478,49.7642,49.5459,49.5968,57652.0
2017-08-03 09:40:00,68.2,68.26,68.06,68.25,21134.0,49.6187,49.6623,49.5168,49.655,21134.0
2017-08-03 09:45:00,68.23,68.34,68.17,68.19,53366.0,49.6405,49.7205,49.5968,49.6114,53366.0
2017-08-03 09:50:00,68.17,68.42,68.17,68.42,25235.0,49.5968,49.7787,49.5968,49.7787,25235.0
2017-08-03 09:55:00,68.38,68.53,68.31,68.53,134766.0,49.7496,49.8587,49.6987,49.8587,134766.0
2017-08-03 10:00:00,68.58,68.64,68.49,68.55,45586.0,49.8951,49.9388,49.8296,49.8733,45586.0
2017-08-03 10:05:00,68.55,68.57,68.35,68.4,63626.0,49.8733,49.8878,49.7278,49.7642,63626.0
2017-08-03 10:10:00,68.42,68.45,68.25,68.37,36541.0,49.7787,49.8005,49.655,49.7423,36541.0
2017-08-03 10:15:00,68.37,68.49,68.35,68.41,29932.0,49.7423,49.8296,49.7278,49.7714,29932.0
2017-08-03 10:20:00,68.42,68.53,68.4,68.46,27811.0,49.7787,49.8587,49.7642,49.8078,27811.0
2017-08-03 10:25:00,68.45,68.48,68.25,68.28,36363.0,49.8005,49.8224,49.655,49.6769,36363.0
2017-08-03 10:30:00,68.29,68.54,68.29,68.53,23444.0,49.6841,49.866,49.6841,49.8587,23444.0
2017-08-03 10:35:00,68.54,68.56,68.45,68.48,20502.0,49.866,49.8806,49.8005,49.8224,20502.0
2017-08-03 10:40:00,68.49,68.57,68.41,68.5,26687.0,49.8296,49.8878,49.7714,49.8369,26687.0
2017-08-03 10:45:00,68.5,68.53,68.4,68.49,17999.0,49.8369,49.8587,49.7642,49.8296,17999.0
2017-08-03 10:50:00,68.51,68.6,68.46,68.52,23940.0,49.8442,49.9097,49.8078,49.8515,23940.0
2017-08-03 10:55:00,68.55,68.56,68.44,68.47,19330.0,49.8733,49.8806,49.7933,49.8151,19330.0
2017-08-03 11:00:00,68.47,68.52,68.4,68.45,17971.0,49.8151,49.8515,49.7642,49.8005,17971.0
2017-08-03 11:05:00,68.45,68.45,68.29,68.36,22044.0,49.8005,49.8005,49.6841,49.7351,22044.0
2017-08-03 11:10:00,68.35,68.51,68.34,68.49,11280.0,49.7278,49.8442,49.7205,49.8296,11280.0
2017-08-03 11:15:00,68.5,68.5,68.4,68.4,21946.0,49.8369,49.8369,49.7642,49.7642,21946.0
2017-08-03 11:20:00,68.4,68.49,68.38,68.41,16783.0,49.7642,49.8296,49.7496,49.7714,16783.0
2017-08-03 11:25:00,68.4,68.44,68.34,68.34,11248.0,49.7642,49.7933,49.7205,49.7205,11248.0
2017-08-03 11:30:00,68.33,68.34,68.24,68.24,21772.0,49.7132,49.7205,49.6478,49.6478,21772.0
2017-08-03 11:35:00,68.23,68.32,68.23,68.28,10962.0,49.6405,49.706,49.6405,49.6769,10962.0
2017-08-03 11:40:00,68.28,68.33,68.26,68.32,17651.0,49.6769,49.7132,49.6623,49.706,17651.0
2017-08-03 11:45:00,68.33,68.33,68.2,68.22,22884.0,49.7132,49.7132,49.6187,49.6332,22884.0
2017-08-03 11:50:00,68.24,68.27,68.21,68.23,9794.0,49.6478,49.6696,49.6259,49.6405,9794.0
2017-08-03 11:55:00,68.23,68.25,68.19,68.21,20309.0,49.6405,49.655,49.6114,49.6259,20309.0
2017-08-03 12:00:00,68.23,68.33,68.22,68.3,24419.0,49.6405,49.7132,49.6332,49.6914,24419.0
2017-08-03 12:05:00,68.3,68.37,68.3,68.37,19585.0,49.6914,49.7423,49.6914,49.7423,19585.0
2017-08-03 12:10:00,68.38,68.41,68.19,68.19,54298.0,49.7496,49.7714,49.6114,49.6114,54298.0
2017-08-03 12:15:00,68.21,68.44,68.21,68.43,70096.0,49.6259,49.7933,49.6259,49.786,70096.0
2017-08-03 12:20:00,68.44,68.47,68.31,68.47,20502.0,49.7933,49.8151,49.6987,49.8151,20502.0
2017-08-03 12:25:00,68.47,68.5,68.41,68.47,17000.0,49.8151,49.8369,49.7714,49.8151,17000.0
2017-08-03 12:30:00,68.48,68.49,68.36,68.36,14751.0,49.8224,49.8296,49.7351,49.7351,14751.0
2017-08-03 12:35:00,68.37,68.44,68.36,68.37,30769.0,49.7423,49.7933,49.7351,49.7423,30769.0
2017-08-03 12:40:00,68.38,68.39,68.31,68.37,31537.0,49.7496,49.7569,49.6987,49.7423,31537.0
2017-08-03 12:45:00,68.38,68.46,68.37,68.45,17587.0,49.7496,49.8078,49.7423,49.8005,17587.0
2017-08-03 12:50:00,68.44,68.52,68.42,68.52,13708.0,49.7933,49.8515,49.7787,49.8515,13708.0
2017-08-03 12:55:00,68.52,68.53,68.44,68.48,16830.0,49.8515,49.8587,49.7933,49.8224,16830.0
2017-08-03 13:00:00,68.47,68.51,68.46,68.5,14335.0,49.8151,49.8442,49.8078,49.8369,14335.0
2017-08-03 13:05:00,68.5,68.51,68.48,68.51,18460.0,49.8369,49.8442,49.8224,49.8442,18460.0
2017-08-03 13:10:00,68.5,68.51,68.41,68.47,20968.0,49.8369,49.8442,49.7714,49.8151,20968.0
2017-08-03 13:15:00,68.47,68.52,68.47,68.51,10500.0,49.8151,49.8515,49.8151,49.8442,10500.0
2017-08-03 13:20:00,68.51,68.57,68.51,68.54,25801.0,49.8442,49.8878,49.8442,49.866,25801.0
2017-08-03 13:25:00,68.55,68.6,68.5,68.53,26603.0,49.8733,49.9097,49.8369,49.8587,26603.0
2017-08-03 13:30:00,68.53,68.53,68.44,68.52,27136.0,49.8587,49.8587,49.7933,49.8515,27136.0
2017-08-03 13:35:00,68.51,68.59,68.49,68.55,34942.0,49.8442,49.9024,49.8296,49.8733,34942.0
2017-08-03 13:40:00,68.54,68.57,68.52,68.54,17585.0,49.866,49.8878,49.8515,49.866,17585.0
2017-08-03 13:45:00,68.55,68.55,68.52,68.53,16294.0,49.8733,49.8733,49.8515,49.8587,16294.0
2017-08-03 13:50:00,68.53,68.59,68.5,68.51,29136.0,49.8587,49.9024,49.8369,49.8442,29136.0
2017-08-03 13:55:00,68.51,68.53,68.45,68.46,22741.0,49.8442,49.8587,49.8005,49.8078,22741.0
2017-08-03 14:00:00,68.46,68.48,68.43,68.48,18636.0,49.8078,49.8224,49.786,49.8224,18636.0
2017-08-03 14:05:00,68.48,68.5,68.45,68.45,12814.0,49.8224,49.8369,49.8005,49.8005,12814.0
2017-08-03 14:10:00,68.45,68.45,68.36,68.43,16368.0,49.8005,49.8005,49.7351,49.786,16368.0
2017-08-03 14:15:00,68.42,68.49,68.41,68.48,16504.0,49.7787,49.8296,49.7714,49.8224,16504.0
2017-08-03 14:20:00,68.49,68.49,68.43,68.46,100293.0,49.8296,49.8296,49.786,49.8078,100293.0
2017-08-03 14:25:00,68.47,68.55,68.46,68.49,71424.0,49.8151,49.8733,49.8078,49.8296,71424.0
2017-08-03 14:30:00,68.47,68.51,68.47,68.5,22222.0,49.8151,49.8442,49.8151,49.8369,22222.0
2017-08-03 14:35:00,68.5,68.51,68.43,68.44,26111.0,49.8369,49.8442,49.786,49.7933,26111.0
2017-08-03 14:40:00,68.45,68.51,68.42,68.42,21023.0,49.8005,49.8442,49.7787,49.7787,21023.0
2017-08-03 14:45:00,68.42,68.47,68.41,68.44,26105.0,49.7787,49.8151,49.7714,49.7933,26105.0
2017-08-03 14:50:00,68.44,68.44,68.33,68.42,26824.0,49.7933,49.7933,49.7132,49.7787,26824.0
2017-08-03 14:55:00,68.42,68.46,68.4,68.44,32639.0,49.7787,49.8078,49.7642,49.7933,32639.0
2017-08-03 15:00:00,68.44,68.45,68.38,68.42,24787.0,49.7933,49.8005,49.7496,49.7787,24787.0
2017-08-03 15:05:00,68.41,68.45,68.37,68.45,31040.0,49.7714,49.8005,49.7423,49.8005,31040.0
2017-08-03 15:10:00,68.46,68.51,68.39,68.44,47320.0,49.8078,49.8442,49.7569,49.7933,47320.0
2017-08-03 15:15:00,68.44,68.53,68.43,68.5,35184.0,49.7933,49.8587,49.786,49.8369,35184.0
2017-08-03 15:20:00,68.51,68.54,68.48,68.52,70791.0,49.8442,49.866,49.8224,49.8515,70791.0
2017-08-03 15:25:00,68.52,68.53,68.48,68.49,60347.0,49.8515,49.8587,49.8224,49.8296,60347.0
2017-08-03 15:30:00,68.49,68.53,68.43,68.51,98976.0,49.8296,49.8587,49.786,49.8442,98976.0
2017-08-03 15:35:00,68.51,68.54,68.45,68.49,53274.0,49.8442,49.866,49.8005,49.8296,53274.0
2017-08-03 15:40:00,68.48,68.5,68.46,68.48,57050.0,49.8224,49.8369,49.8078,49.8224,57050.0
2017-08-03 15:45:00,68.49,68.54,68.48,68.5,87219.0,49.8296,49.866,49.8224,49.8369,87219.0
2017-08-03 15:50:00,68.49,68.52,68.47,68.48,71640.0,49.8296,49.8515,49.8151,49.8224,71640.0
2017-08-03 15:55:00,68.48,68.5,68.47,68.49,155669.0,49.8224,49.8369,49.8151,49.8296,155669.0
2017-08-04 09:30:00,68.5,68.79,68.31,68.45,59539.0,49.8369,50.0479,49.6987,49.8005,59539.0
2017-08-04 09:35:00,68.46,68.47,68.3,68.38,40833.0,49.8078,49.8151,49.6914,49.7496,40833.0
2017-08-04 09:40:00,68.38,68.56,68.35,68.45,22449.0,49.7496,49.8806,49.7278,49.8005,22449.0
2017-08-04 09:45:00,68.5,68.58,68.37,68.58,23940.0,49.8369,49.8951,49.7423,49.8951,23940.0
2017-08-04 09:50:00,68.58,68.72,68.58,68.65,25923.0,49.8951,49.997,49.8951,49.9461,25923.0
2017-08-04 09:55:00,68.65,68.88,68.65,68.88,139574.0,49.9461,50.1134,49.9461,50.1134,139574.0
2017-08-04 10:00:00,68.85,68.88,68.68,68.73,32717.0,50.0916,50.1134,49.9679,50.0043,32717.0
2017-08-04 10:05:00,68.74,68.81,68.55,68.58,39883.0,50.0115,50.0625,49.8733,49.8951,39883.0
2017-08-04 10:10:00,68.57,68.69,68.54,68.63,40940.0,49.8878,49.9752,49.866,49.9315,40940.0
2017-08-04 10:15:00,68.61,68.63,68.56,68.57,34167.0,49.9169,49.9315,49.8806,49.8878,34167.0
2017-08-04 10:20:00,68.58,68.64,68.52,68.61,23141.0,49.8951,49.9388,49.8515,49.9169,23141.0
2017-08-04 10:25:00,68.61,68.7,68.6,68.65,24666.0,49.9169,49.9824,49.9097,49.9461,24666.0
2017-08-04 10:30:00,68.66,68.74,68.65,68.66,21951.0,49.9533,50.0115,49.9461,49.9533,21951.0
2017-08-04 10:35:00,68.64,68.76,68.63,68.72,24193.0,49.9388,50.0261,49.9315,49.997,24193.0
2017-08-04 10:40:00,68.72,68.83,68.69,68.73,23678.0,49.997,50.077,49.9752,50.0043,23678.0
2017-08-04 10:45:00,68.73,68.87,68.72,68.83,18287.0,50.0043,50.1061,49.997,50.077,18287.0
2017-08-04 10:50:00,68.83,68.83,68.63,68.7,23622.0,50.077,50.077,49.9315,49.9824,23622.0
2017-08-04 10:55:00,68.72,68.78,68.63,68.63,16671.0,49.997,50.0406,49.9315,49.9315,16671.0
2017-08-04 11:00:00,68.63,68.64,68.5,68.5,43068.0,49.9315,49.9388,49.8369,49.8369,43068.0
2017-08-04 11:05:00,68.48,68.54,68.48,68.51,35390.0,49.8224,49.866,49.8224,49.8442,35390.0
2017-08-04 11:10:00,68.5,68.58,68.49,68.53,25294.0,49.8369,49.8951,49.8296,49.8587,25294.0
2017-08-04 11:15:00,68.54,68.65,68.52,68.64,12330.0,49.866,49.9461,49.8515,49.9388,12330.0
2017-08-04 11:20:00,68.63,68.63,68.54,68.55,14152.0,49.9315,49.9315,49.866,49.8733,14152.0
2017-08-04 11:25:00,68.54,68.62,68.54,68.59,10255.0,49.866,49.9242,49.866,49.9024,10255.0
2017-08-04 11:30:00,68.59,68.6,68.5,68.52,19804.0,49.9024,49.9097,49.8369,49.8515,19804.0
2017-08-04 11:35:00,68.51,68.62,68.5,68.6,18084.0,49.8442,49.9242,49.8369,49.9097,18084.0
2017-08-04 11:40:00,68.6,68.64,68.57,68.64,16565.0,49.9097,49.9388,49.8878,49.9388,16565.0
2017-08-04 11:45:00,68.64,68.7,68.59,68.7,18920.0,49.9388,49.9824,49.9024,49.9824,18920.0
2017-08-04 11:50:00,68.69,68.7,68.63,68.66,13879.0,49.9752,49.9824,49.9315,49.9533,13879.0
2017-08-04 11:55:00,68.66,68.69,68.56,68.59,24243.0,49.9533,49.9752,49.8806,49.9024,24243.0
2017-08-04 12:00:00,68.6,68.65,68.51,68.52,16833.0,49.9097,49.9461,49.8442,49.8515,16833.0
2017-08-04 12:05:00,68.52,68.6,68.52,68.57,18041.0,49.8515,49.9097,49.8515,49.8878,18041.0
2017-08-04 12:10:00,68.55,68.63,68.53,68.62,22594.0,49.8733,49.9315,49.8587,49.9242,22594.0
2017-08-04 12:15:00,68.62,68.63,68.52,68.57,20168.0,49.9242,49.9315,49.8515,49.8878,20168.0
2017-08-04 12:20:00,68.59,68.62,68.53,68.62,13782.0,49.9024,49.9242,49.8587,49.9242,13782.0
2017-08-04 12:25:00,68.63,68.63,68.54,68.6,18264.0,49.9315,49.9315,49.866,49.9097,18264.0
2017-08-04 12:30:00,68.61,68.62,68.52,68.53,23585.0,49.9169,49.9242,49.8515,49.8587,23585.0
2017-08-04 12:35:00,68.54,68.63,68.54,68.62,13477.0,49.866,49.9315,49.866,49.9242,13477.0
2017-08-04 12:40:00,68.62,68.63,68.57,68.62,10352.0,49.9242,49.9315,49.8878,49.9242,10352.0
2017-08-04 12:45:00,68.62,68.62,68.55,68.59,19447.0,49.9242,49.9242,49.8733,49.9024,19447.0
2017-08-04 12:50:00,68.59,68.68,68.57,68.68,10254.0,49.9024,49.9679,49.8878,49.9679,10254.0
2017-08-04 12:55:00,68.66,68.68,68.63,68.66,12208.0,49.9533,49.9679,49.9315,49.9533,12208.0
2017-08-04 13:00:00,68.67,68.73,68.65,68.67,22368.0,49.9606,50.0043,49.9461,49.9606,22368.0
2017-08-04 13:05:00,68.67,68.71,68.66,68.71,11531.0,49.9606,49.9897,49.9533,49.9897,11531.0
2017-08-04 13:10:00,68.71,68.71,68.67,68.7,12360.0,49.9897,49.9897,49.9606,49.9824,12360.0
2017-08-04 13:15:00,68.7,68.74,68.67,68.67,18875.0,49.9824,50.0115,49.9606,49.9606,18875.0
2017-08-04 13:20:00,68.68,68.74,68.68,68.71,11171.0,49.9679,50.0115,49.9679,49.9897,11171.0
2017-08-04 13:25:00,68.71,68.72,68.67,68.68,11344.0,49.9897,49.997,49.9606,49.9679,11344.0
2017-08-04 13:30:00,68.68,68.7,68.67,68.69,14215.0,49.9679,49.9824,49.9606,49.9752,14215.0
2017-08-04 13:35:00,68.7,68.83,68.69,68.8,31023.0,49.9824,50.077,49.9752,50.0552,31023.0
2017-08-04 13:40:00,68.8,68.93,68.79,68.88,44275.0,50.0552,50.1498,50.0479,50.1134,44275.0
2017-08-04 13:45:00,68.88,68.88,68.78,68.78,15174.0,50.1134,50.1134,50.0406,50.0406,15174.0
2017-08-04 13:50:00,68.78,68.81,68.76,68.77,16838.0,50.0406,50.0625,50.0261,50.0334,16838.0
2017-08-04 13:55:00,68.77,68.78,68.72,68.75,14571.0,50.0334,50.0406,49.997,50.0188,14571.0
2017-08-04 14:00:00,68.76,68.76,68.69,68.72,16520.0,50.0261,50.0261,49.9752,49.997,16520.0
2017-08-04 14:05:00,68.71,68.72,68.62,68.63,25446.0,49.9897,49.997,49.9242,49.9315,25446.0
2017-08-04 14:10:00,68.64,68.66,68.62,68.62,22937.0,49.9388,49.9533,49.9242,49.9242,22937.0
2017-08-04 14:15:00,68.62,68.63,68.59,68.61,19246.0,49.9242,49.9315,49.9024,49.9169,19246.0
2017-08-04 14:20:00,68.62,68.65,68.6,68.63,17246.0,49.9242,49.9461,49.9097,49.9315,17246.0
2017-08-04 14:25:00,68.64,68.69,68.58,68.58,19422.0,49.9388,49.9752,49.8951,49.8951,19422.0
2017-08-04 14:30:00,68.6,68.65,68.57,68.58,22780.0,49.9097,49.9461,49.8878,49.8951,22780.0
2017-08-04 14:35:00,68.58,68.61,68.56,68.59,23445.0,49.8951,49.9169,49.8806,49.9024,23445.0
2017-08-04 14:40:00,68.59,68.59,68.48,68.48,35652.0,49.9024,49.9024,49.8224,49.8224,35652.0
2017-08-04 14:45:00,68.48,68.56,68.47,68.48,25254.0,49.8224,49.8806,49.8151,49.8224,25254.0
2017-08-04 14:50:00,68.47,68.6,68.47,68.57,17062.0,49.8151,49.9097,49.8151,49.8878,17062.0
2017-08-04 14:55:00,68.58,68.82,68.57,68.75,88925.0,49.8951,50.0697,49.8878,50.0188,88925.0
2017-08-04 15:00:00,68.76,68.83,68.73,68.79,22028.0,50.0261,50.077,50.0043,50.0479,22028.0
2017-08-04 15:05:00,68.79,68.8,68.73,68.74,19256.0,50.0479,50.0552,50.0043,50.0115,19256.0
2017-08-04 15:10:00,68.75,68.82,68.75,68.77,26091.0,50.0188,50.0697,50.0188,50.0334,26091.0
2017-08-04 15:15:00,68.77,68.82,68.75,68.79,20318.0,50.0334,50.0697,50.0188,50.0479,20318.0
2017-08-04 15:20:00,68.79,68.79,68.74,68.76,27267.0,50.0479,50.0479,50.0115,50.0261,27267.0
2017-08-04 15:25:00,68.77,68.81,68.75,68.79,33355.0,50.0334,50.0625,50.0188,50.0479,33355.0
2017-08-04 15:30:00,68.79,68.81,68.67,68.68,32279.0,50.0479,50.0625,49.9606,49.9679,32279.0
2017-08-04 15:35:00,68.69,68.73,68.66,68.69,51000.0,49.9752,50.0043,49.9533,49.9752,51000.0
2017-08-04 15:40:00,68.7,68.83,68.69,68.83,190685.0,49.9824,50.077,49.9752,50.077,190685.0
2017-08-04 15:45:00,68.83,68.85,68.68,68.68,90182.0,50.077,50.0916,49.9679,49.9679,90182.0
2017-08-04 15:50:00,68.69,68.73,68.57,68.57,159165.0,49.9752,50.0043,49.8878,49.8878,159165.0
2017-08-04 15:55:00,68.57,68.6,68.5,68.52,275132.0,49.8878,49.9097,49.8369,49.8515,275132.0
2017-08-07 09:30:00,67.95,68.37,67.75,68.1,87479.0,49.4731,49.7789,49.3275,49.5823,87479.0
2017-08-07 09:35:00,68.16,68.33,68.1,68.22,39247.0,49.626,49.7498,49.5823,49.6697,39247.0
2017-08-07 09:40:00,68.24,68.35,68.21,68.28,34164.0,49.6843,49.7644,49.6624,49.7134,34164.0
2017-08-07 09:45:00,68.31,68.34,68.12,68.18,33551.0,49.7352,49.7571,49.5969,49.6406,33551.0
2017-08-07 09:50:00,68.14,68.36,68.14,68.33,23111.0,49.6115,49.7716,49.6115,49.7498,23111.0
2017-08-07 09:55:00,68.34,68.45,68.28,68.38,43358.0,49.7571,49.8372,49.7134,49.7862,43358.0
2017-08-07 10:00:00,68.38,68.39,68.29,68.33,32974.0,49.7862,49.7935,49.7207,49.7498,32974.0
2017-08-07 10:05:00,68.32,68.34,68.27,68.28,22396.0,49.7425,49.7571,49.7061,49.7134,22396.0
2017-08-07 10:10:00,68.28,68.28,68.13,68.13,27200.0,49.7134,49.7134,49.6042,49.6042,27200.0
2017-08-07 10:15:00,68.13,68.13,67.94,67.97,20299.0,49.6042,49.6042,49.4658,49.4877,20299.0
2017-08-07 10:20:00,67.94,68.09,67.94,68.06,26486.0,49.4658,49.5751,49.4658,49.5532,26486.0
2017-08-07 10:25:00,68.06,68.06,68.01,68.02,10702.0,49.5532,49.5532,49.5168,49.5241,10702.0
2017-08-07 10:30:00,68.02,68.04,67.92,67.92,19474.0,49.5241,49.5386,49.4513,49.4513,19474.0
2017-08-07 10:35:00,67.91,68.02,67.9,68.02,9345.0,49.444,49.5241,49.4367,49.5241,9345.0
2017-08-07 10:40:00,68.01,68.02,67.9,67.9,28069.0,49.5168,49.5241,49.4367,49.4367,28069.0
2017-08-07 10:45:00,67.91,68.04,67.91,68.01,19211.0,49.444,49.5386,49.444,49.5168,19211.0
2017-08-07 10:50:00,67.98,68.08,67.96,68.07,11912.0,49.495,49.5678,49.4804,49.5605,11912.0
2017-08-07 10:55:00,68.07,68.1,68.03,68.06,28231.0,49.5605,49.5823,49.5314,49.5532,28231.0
2017-08-07 11:00:00,68.06,68.07,67.97,68.01,27266.0,49.5532,49.5605,49.4877,49.5168,27266.0
2017-08-07 11:05:00,68.01,68.05,67.99,68.03,40541.0,49.5168,49.5459,49.5022,49.5314,40541.0
2017-08-07 11:10:00,68.02,68.11,68.01,68.09,24934.0,49.5241,49.5896,49.5168,49.5751,24934.0
2017-08-07 11:15:00,68.08,68.09,67.98,68.0,20455.0,49.5678,49.5751,49.495,49.5095,20455.0
2017-08-07 11:20:00,68.01,68.02,67.98,68.0,15685.0,49.5168,49.5241,49.495,49.5095,15685.0
2017-08-07 11:25:00,68.0,68.01,67.96,67.98,18129.0,49.5095,49.5168,49.4804,49.495,18129.0
2017-08-07 11:30:00,67.98,68.0,67.93,68.0,11023.0,49.495,49.5095,49.4586,49.5095,11023.0
2017-08-07 11:35:00,68.0,68.08,67.98,68.05,29045.0,49.5095,49.5678,49.495,49.5459,29045.0
2017-08-07 11:40:00,68.06,68.1,68.04,68.08,22515.0,49.5532,49.5823,49.5386,49.5678,22515.0
2017-08-07 11:45:00,68.09,68.22,68.08,68.18,24423.0,49.5751,49.6697,49.5678,49.6406,24423.0
2017-08-07 11:50:00,68.19,68.3,68.17,68.26,45336.0,49.6479,49.7279,49.6333,49.6988,45336.0
2017-08-07 11:55:00,68.27,68.43,68.25,68.42,44476.0,49.7061,49.8226,49.6915,49.8153,44476.0
2017-08-07 12:00:00,68.42,68.52,68.36,68.37,116353.0,49.8153,49.8881,49.7716,49.7789,116353.0
2017-08-07 12:05:00,68.36,68.53,68.33,68.53,48716.0,49.7716,49.8954,49.7498,49.8954,48716.0
2017-08-07 12:10:00,68.5,68.5,68.3,68.31,46016.0,49.8736,49.8736,49.7279,49.7352,46016.0
2017-08-07 12:15:00,68.32,68.32,68.21,68.23,7303.0,49.7425,49.7425,49.6624,49.677,7303.0
2017-08-07 12:20:00,68.23,68.28,68.2,68.21,12336.0,49.677,49.7134,49.6551,49.6624,12336.0
2017-08-07 12:25:00,68.21,68.24,68.19,68.21,9742.0,49.6624,49.6843,49.6479,49.6624,9742.0
2017-08-07 12:30:00,68.22,68.24,68.19,68.22,7841.0,49.6697,49.6843,49.6479,49.6697,7841.0
2017-08-07 12:35:00,68.24,68.27,68.23,68.24,4267.0,49.6843,49.7061,49.677,49.6843,4267.0
2017-08-07 12:40:00,68.25,68.32,68.25,68.32,7859.0,49.6915,49.7425,49.6915,49.7425,7859.0
2017-08-07 12:45:00,68.33,68.35,68.25,68.31,9923.0,49.7498,49.7644,49.6915,49.7352,9923.0
2017-08-07 12:50:00,68.31,68.38,68.29,68.3,13642.0,49.7352,49.7862,49.7207,49.7279,13642.0
2017-08-07 12:55:00,68.27,68.28,68.23,68.28,7174.0,49.7061,49.7134,49.677,49.7134,7174.0
2017-08-07 13:00:00,68.29,68.32,68.25,68.26,12971.0,49.7207,49.7425,49.6915,49.6988,12971.0
2017-08-07 13:05:00,68.27,68.29,68.16,68.16,19952.0,49.7061,49.7207,49.626,49.626,19952.0
2017-08-07 13:10:00,68.18,68.18,68.11,68.14,11145.0,49.6406,49.6406,49.5896,49.6115,11145.0
2017-08-07 13:15:00,68.15,68.18,68.12,68.14,9057.0,49.6187,49.6406,49.5969,49.6115,9057.0
2017-08-07 13:20:00,68.15,68.24,68.12,68.18,26407.0,49.6187,49.6843,49.5969,49.6406,26407.0
2017-08-07 13:25:00,68.19,68.22,68.15,68.22,30449.0,49.6479,49.6697,49.6187,49.6697,30449.0
2017-08-07 13:30:00,68.22,68.23,68.16,68.16,8900.0,49.6697,49.677,49.626,49.626,8900.0
2017-08-07 13:35:00,68.17,68.21,68.16,68.18,8593.0,49.6333,49.6624,49.626,49.6406,8593.0
2017-08-07 13:40:00,68.18,68.2,68.17,68.19,18356.0,49.6406,49.6551,49.6333,49.6479,18356.0
2017-08-07 13:45:00,68.2,68.2,68.11,68.13,15760.0,49.6551,49.6551,49.5896,49.6042,15760.0
2017-08-07 13:50:00,68.12,68.13,68.1,68.13,11648.0,49.5969,49.6042,49.5823,49.6042,11648.0
2017-08-07 13:55:00,68.12,68.16,68.1,68.14,10731.0,49.5969,49.626,49.5823,49.6115,10731.0
2017-08-07 14:00:00,68.14,68.22,68.13,68.19,15773.0,49.6115,49.6697,49.6042,49.6479,15773.0
2017-08-07 14:05:00,68.19,68.21,68.18,68.18,12962.0,49.6479,49.6624,49.6406,49.6406,12962.0
2017-08-07 14:10:00,68.17,68.19,68.12,68.16,12750.0,49.6333,49.6479,49.5969,49.626,12750.0
2017-08-07 14:15:00,68.16,68.18,68.13,68.15,7892.0,49.626,49.6406,49.6042,49.6187,7892.0
2017-08-07 14:20:00,68.14,68.22,68.12,68.17,24764.0,49.6115,49.6697,49.5969,49.6333,24764.0
2017-08-07 14:25:00,68.16,68.19,68.13,68.16,20350.0,49.626,49.6479,49.6042,49.626,20350.0
2017-08-07 14:30:00,68.16,68.17,68.14,68.16,18336.0,49.626,49.6333,49.6115,49.626,18336.0
2017-08-07 14:35:00,68.16,68.16,68.09,68.09,16531.0,49.626,49.626,49.5751,49.5751,16531.0
2017-08-07 14:40:00,68.09,68.09,68.04,68.05,16767.0,49.5751,49.5751,49.5386,49.5459,16767.0
2017-08-07 14:45:00,68.05,68.05,67.88,67.96,30476.0,49.5459,49.5459,49.4222,49.4804,30476.0
2017-08-07 14:50:00,67.97,67.98,67.95,67.95,16016.0,49.4877,49.495,49.4731,49.4731,16016.0
2017-08-07 14:55:00,67.94,68.0,67.93,67.99,20009.0,49.4658,49.5095,49.4586,49.5022,20009.0
2017-08-07 15:00:00,67.99,68.02,67.97,67.98,13330.0,49.5022,49.5241,49.4877,49.495,13330.0
2017-08-07 15:05:00,67.99,68.02,67.97,68.01,9579.0,49.5022,49.5241,49.4877,49.5168,9579.0
2017-08-07 15:10:00,68.01,68.02,67.99,68.01,16186.0,49.5168,49.5241,49.5022,49.5168,16186.0
2017-08-07 15:15:00,68.01,68.04,68.0,68.01,22311.0,49.5168,49.5386,49.5095,49.5168,22311.0
2017-08-07 15:20:00,68.01,68.02,67.98,67.98,14475.0,49.5168,49.5241,49.495,49.495,14475.0
2017-08-07 15:25:00,67.98,68.01,67.98,68.01,17857.0,49.495,49.5168,49.495,49.5168,17857.0
2017-08-07 15:30:00,68.01,68.01,67.94,67.95,27309.0,49.5168,49.5168,49.4658,49.4731,27309.0
2017-08-07 15:35:00,67.95,67.96,67.89,67.92,30215.0,49.4731,49.4804,49.4294,49.4513,30215.0
2017-08-07 15:40:00,67.92,67.94,67.9,67.91,38779.0,49.4513,49.4658,49.4367,49.444,38779.0
2017-08-07 15:45:00,67.9,67.9,67.87,67.9,55870.0,49.4367,49.4367,49.4149,49.4367,55870.0
2017-08-07 15:50:00,67.89,67.98,67.88,67.96,80734.0,49.4294,49.495,49.4222,49.4804,80734.0
2017-08-07 15:55:00,67.97,68.0,67.89,67.98,153221.0,49.4877,49.5095,49.4294,49.495,153221.0
2017-08-08 09:30:00,67.67,67.94,67.66,67.86,57925.0,49.2693,49.4658,49.262,49.4076,57925.0
2017-08-08 09:35:00,67.85,67.89,67.7,67.74,22167.0,49.4003,49.4294,49.2911,49.3202,22167.0
2017-08-08 09:40:00,67.72,67.72,67.47,67.48,33230.0,49.3057,49.3057,49.1236,49.1309,33230.0
2017-08-08 09:45:00,67.47,67.48,67.37,67.42,14085.0,49.1236,49.1309,49.0508,49.0872,14085.0
2017-08-08 09:50:00,67.42,67.47,67.4,67.46,11525.0,49.0872,49.1236,49.0727,49.1164,11525.0
2017-08-08 09:55:00,67.47,67.49,67.42,67.44,14515.0,49.1236,49.1382,49.0872,49.1018,14515.0
2017-08-08 10:00:00,67.44,67.46,67.4,67.43,28832.0,49.1018,49.1164,49.0727,49.0945,28832.0
2017-08-08 10:05:00,67.42,67.43,67.35,67.39,37355.0,49.0872,49.0945,49.0363,49.0654,37355.0
2017-08-08 10:10:00,67.38,67.47,67.37,67.41,33410.0,49.0581,49.1236,49.0508,49.08,33410.0
2017-08-08 10:15:00,67.42,67.48,67.39,67.47,20019.0,49.0872,49.1309,49.0654,49.1236,20019.0
2017-08-08 10:20:00,67.46,67.54,67.38,67.4,35799.0,49.1164,49.1746,49.0581,49.0727,35799.0
2017-08-08 10:25:00,67.4,67.52,67.4,67.49,32809.0,49.0727,49.16,49.0727,49.1382,32809.0
2017-08-08 10:30:00,67.5,67.51,67.42,67.48,17414.0,49.1455,49.1528,49.0872,49.1309,17414.0
2017-08-08 10:35:00,67.48,67.51,67.41,67.47,19597.0,49.1309,49.1528,49.08,49.1236,19597.0
2017-08-08 10:40:00,67.47,67.51,67.42,67.45,23899.0,49.1236,49.1528,49.0872,49.1091,23899.0
2017-08-08 10:45:00,67.45,67.49,67.44,67.47,24301.0,49.1091,49.1382,49.1018,49.1236,24301.0
2017-08-08 10:50:00,67.48,67.54,67.45,67.52,66666.0,49.1309,49.1746,49.1091,49.16,66666.0
2017-08-08 10:55:00,67.52,67.64,67.51,67.55,63639.0,49.16,49.2474,49.1528,49.1819,63639.0
2017-08-08 11:00:00,67.54,67.6,67.5,67.59,40387.0,49.1746,49.2183,49.1455,49.211,40387.0
2017-08-08 11:05:00,67.6,67.71,67.59,67.69,16551.0,49.2183,49.2984,49.211,49.2838,16551.0
2017-08-08 11:10:00,67.69,67.75,67.67,67.7,14063.0,49.2838,49.3275,49.2693,49.2911,14063.0
2017-08-08 11:15:00,67.7,67.72,67.67,67.69,13215.0,49.2911,49.3057,49.2693,49.2838,13215.0
2017-08-08 11:20:00,67.69,67.71,67.62,67.64,17302.0,49.2838,49.2984,49.2329,49.2474,17302.0
2017-08-08 11:25:00,67.64,67.72,67.63,67.64,27533.0,49.2474,49.3057,49.2401,49.2474,27533.0
2017-08-08 11:30:00,67.64,67.67,67.64,67.65,9164.0,49.2474,49.2693,49.2474,49.2547,9164.0
2017-08-08 11:35:00,67.64,67.67,67.63,67.64,14210.0,49.2474,49.2693,49.2401,49.2474,14210.0
2017-08-08 11:40:00,67.64,67.68,67.63,67.68,13877.0,49.2474,49.2765,49.2401,49.2765,13877.0
2017-08-08 11:45:00,67.67,67.79,67.66,67.78,15268.0,49.2693,49.3566,49.262,49.3493,15268.0
2017-08-08 11:50:00,67.78,67.83,67.76,67.79,14843.0,49.3493,49.3857,49.3348,49.3566,14843.0
2017-08-08 11:55:00,67.78,67.79,67.71,67.74,19623.0,49.3493,49.3566,49.2984,49.3202,19623.0
2017-08-08 12:00:00,67.74,67.79,67.73,67.78,13721.0,49.3202,49.3566,49.3129,49.3493,13721.0
2017-08-08 12:05:00,67.78,67.85,67.78,67.84,13311.0,49.3493,49.4003,49.3493,49.393,13311.0
2017-08-08 12:10:00,67.84,67.84,67.75,67.75,16387.0,49.393,49.393,49.3275,49.3275,16387.0
2017-08-08 12:15:00,67.76,67.83,67.76,67.76,13189.0,49.3348,49.3857,49.3348,49.3348,13189.0
2017-08-08 12:20:00,67.76,67.79,67.74,67.77,24994.0,49.3348,49.3566,49.3202,49.3421,24994.0
2017-08-08 12:25:00,67.76,67.83,67.69,67.7,55457.0,49.3348,49.3857,49.2838,49.2911,55457.0
2017-08-08 12:30:00,67.71,67.73,67.67,67.73,8762.0,49.2984,49.3129,49.2693,49.3129,8762.0
2017-08-08 12:35:00,67.74,67.79,67.71,67.74,22565.0,49.3202,49.3566,49.2984,49.3202,22565.0
2017-08-08 12:40:00,67.73,67.75,67.7,67.75,8335.0,49.3129,49.3275,49.2911,49.3275,8335.0
2017-08-08 12:45:00,67.74,67.75,67.68,67.7,13654.0,49.3202,49.3275,49.2765,49.2911,13654.0
2017-08-08 12:50:00,67.7,67.73,67.61,67.61,16218.0,49.2911,49.3129,49.2256,49.2256,16218.0
2017-08-08 12:55:00,67.6,67.6,67.55,67.57,11000.0,49.2183,49.2183,49.1819,49.1964,11000.0
2017-08-08 13:00:00,67.57,67.6,67.55,67.55,13870.0,49.1964,49.2183,49.1819,49.1819,13870.0
2017-08-08 13:05:00,67.55,67.61,67.53,67.59,14903.0,49.1819,49.2256,49.1673,49.211,14903.0
2017-08-08 13:10:00,67.59,67.63,67.58,67.63,16032.0,49.211,49.2401,49.2037,49.2401,16032.0
2017-08-08 13:15:00,67.62,67.63,67.58,67.58,11859.0,49.2329,49.2401,49.2037,49.2037,11859.0
2017-08-08 13:20:00,67.58,67.59,67.54,67.56,23700.0,49.2037,49.211,49.1746,49.1892,23700.0
2017-08-08 13:25:00,67.57,67.57,67.46,67.46,27027.0,49.1964,49.1964,49.1164,49.1164,27027.0
2017-08-08 13:30:00,67.46,67.52,67.43,67.51,22211.0,49.1164,49.16,49.0945,49.1528,22211.0
2017-08-08 13:35:00,67.52,67.54,67.46,67.53,15198.0,49.16,49.1746,49.1164,49.1673,15198.0
2017-08-08 13:40:00,67.54,67.62,67.53,67.6,21797.0,49.1746,49.2329,49.1673,49.2183,21797.0
2017-08-08 13:45:00,67.59,67.65,67.58,67.63,22085.0,49.211,49.2547,49.2037,49.2401,22085.0
2017-08-08 13:50:00,67.62,67.66,67.58,67.65,19195.0,49.2329,49.262,49.2037,49.2547,19195.0
2017-08-08 13:55:00,67.65,67.74,67.64,67.7,43905.0,49.2547,49.3202,49.2474,49.2911,43905.0
2017-08-08 14:00:00,67.7,67.78,67.69,67.76,24305.0,49.2911,49.3493,49.2838,49.3348,24305.0
2017-08-08 14:05:00,67.75,67.8,67.74,67.77,29672.0,49.3275,49.3639,49.3202,49.3421,29672.0
2017-08-08 14:10:00,67.78,67.83,67.74,67.82,26575.0,49.3493,49.3857,49.3202,49.3785,26575.0
2017-08-08 14:15:00,67.82,67.83,67.79,67.83,25642.0,49.3785,49.3857,49.3566,49.3857,25642.0
2017-08-08 14:20:00,67.83,67.89,67.81,67.87,28555.0,49.3857,49.4294,49.3712,49.4149,28555.0
2017-08-08 14:25:00,67.86,67.87,67.8,67.81,25251.0,49.4076,49.4149,49.3639,49.3712,25251.0
2017-08-08 14:30:00,67.82,67.88,67.82,67.88,16556.0,49.3785,49.4222,49.3785,49.4222,16556.0
2017-08-08 14:35:00,67.87,67.88,67.82,67.82,19611.0,49.4149,49.4222,49.3785,49.3785,19611.0
2017-08-08 14:40:00,67.82,67.84,67.8,67.81,17555.0,49.3785,49.393,49.3639,49.3712,17555.0
2017-08-08 14:45:00,67.81,67.81,67.75,67.75,21814.0,49.3712,49.3712,49.3275,49.3275,21814.0
2017-08-08 14:50:00,67.75,67.81,67.72,67.8,27267.0,49.3275,49.3712,49.3057,49.3639,27267.0
2017-08-08 14:55:00,67.78,67.85,67.77,67.78,33444.0,49.3493,49.4003,49.3421,49.3493,33444.0
2017-08-08 15:00:00,67.78,67.8,67.74,67.75,17943.0,49.3493,49.3639,49.3202,49.3275,17943.0
2017-08-08 15:05:00,67.74,67.8,67.72,67.78,31175.0,49.3202,49.3639,49.3057,49.3493,31175.0
2017-08-08 15:10:00,67.78,67.82,67.78,67.81,28700.0,49.3493,49.3785,49.3493,49.3712,28700.0
2017-08-08 15:15:00,67.8,67.81,67.74,67.79,43876.0,49.3639,49.3712,49.3202,49.3566,43876.0
2017-08-08 15:20:00,67.78,67.79,67.72,67.72,31775.0,49.3493,49.3566,49.3057,49.3057,31775.0
2017-08-08 15:25:00,67.72,67.77,67.62,67.72,52605.0,49.3057,49.3421,49.2329,49.3057,52605.0
2017-08-08 15:30:00,67.73,67.75,67.62,67.67,79166.0,49.3129,49.3275,49.2329,49.2693,79166.0
2017-08-08 15:35:00,67.67,67.69,67.59,67.67,54682.0,49.2693,49.2838,49.211,49.2693,54682.0
2017-08-08 15:40:00,67.68,67.72,67.65,67.69,68942.0,49.2765,49.3057,49.2547,49.2838,68942.0
2017-08-08 15:45:00,67.69,67.76,67.68,67.74,80742.0,49.2838,49.3348,49.2765,49.3202,80742.0
2017-08-08 15:50:00,67.73,67.75,67.63,67.71,77067.0,49.3129,49.3275,49.2401,49.2984,77067.0
2017-08-08 15:55:00,67.72,67.84,67.7,67.78,323326.0,49.3057,49.393,49.2911,49.3493,323326.0
2017-08-09 09:30:00,67.65,67.71,67.42,67.66,53601.0,49.2547,49.2984,49.0872,49.262,53601.0
2017-08-09 09:35:00,67.73,67.78,67.61,67.75,15184.0,49.3129,49.3493,49.2256,49.3275,15184.0
2017-08-09 09:40:00,67.72,67.72,67.39,67.58,31023.0,49.3057,49.3057,49.0654,49.2037,31023.0
2017-08-09 09:45:00,67.56,67.62,67.44,67.58,37646.0,49.1892,49.2329,49.1018,49.2037,37646.0
2017-08-09 09:50:00,67.58,67.76,67.45,67.65,21983.0,49.2037,49.3348,49.1091,49.2547,21983.0
2017-08-09 09:55:00,67.7,67.84,67.64,67.77,129553.0,49.2911,49.393,49.2474,49.3421,129553.0
2017-08-09 10:00:00,67.77,67.82,67.65,67.69,22942.0,49.3421,49.3785,49.2547,49.2838,22942.0
2017-08-09 10:05:00,67.69,67.77,67.69,67.77,17005.0,49.2838,49.3421,49.2838,49.3421,17005.0
2017-08-09 10:10:00,67.77,67.8,67.69,67.75,13971.0,49.3421,49.3639,49.2838,49.3275,13971.0
2017-08-09 10:15:00,67.76,67.93,67.76,67.83,36116.0,49.3348,49.4586,49.3348,49.3857,36116.0
2017-08-09 10:20:00,67.81,67.82,67.69,67.7,12874.0,49.3712,49.3785,49.2838,49.2911,12874.0
2017-08-09 10:25:00,67.69,67.9,67.69,67.9,14263.0,49.2838,49.4367,49.2838,49.4367,14263.0
2017-08-09 10:30:00,67.86,67.86,67.48,67.5,136257.0,49.4076,49.4076,49.1309,49.1455,136257.0
2017-08-09 10:35:00,67.53,67.54,66.89,66.96,105252.0,49.1673,49.1746,48.7014,48.7523,105252.0
2017-08-09 10:40:00,66.97,66.98,66.73,66.93,71984.0,48.7596,48.7669,48.5849,48.7305,71984.0
2017-08-09 10:45:00,66.92,66.96,66.83,66.83,47397.0,48.7232,48.7523,48.6577,48.6577,47397.0
2017-08-09 10:50:00,66.84,66.88,66.75,66.88,41610.0,48.6649,48.6941,48.5994,48.6941,41610.0
2017-08-09 10:55:00,66.88,66.97,66.85,66.95,36566.0,48.6941,48.7596,48.6722,48.745,36566.0
2017-08-09 11:00:00,66.95,66.95,66.87,66.91,26644.0,48.745,48.745,48.6868,48.7159,26644.0
2017-08-09 11:05:00,66.9,66.91,66.78,66.91,42795.0,48.7086,48.7159,48.6213,48.7159,42795.0
2017-08-09 11:10:00,66.91,66.92,66.79,66.84,35110.0,48.7159,48.7232,48.6285,48.6649,35110.0
2017-08-09 11:15:00,66.85,66.89,66.7,66.71,23120.0,48.6722,48.7014,48.563,48.5703,23120.0
2017-08-09 11:20:00,66.73,66.83,66.7,66.8,22606.0,48.5849,48.6577,48.563,48.6358,22606.0
2017-08-09 11:25:00,66.8,66.84,66.77,66.82,26570.0,48.6358,48.6649,48.614,48.6504,26570.0
2017-08-09 11:30:00,66.83,66.89,66.77,66.87,23988.0,48.6577,48.7014,48.614,48.6868,23988.0
2017-08-09 11:35:00,66.88,67.05,66.86,67.02,37616.0,48.6941,48.8178,48.6795,48.796,37616.0
2017-08-09 11:40:00,67.03,67.06,67.01,67.03,21106.0,48.8033,48.8251,48.7887,48.8033,21106.0
2017-08-09 11:45:00,67.03,67.06,66.93,66.97,42952.0,48.8033,48.8251,48.7305,48.7596,42952.0
2017-08-09 11:50:00,66.98,67.08,66.94,67.04,18138.0,48.7669,48.8397,48.7378,48.8106,18138.0
2017-08-09 11:55:00,67.03,67.03,66.98,67.0,17011.0,48.8033,48.8033,48.7669,48.7814,17011.0
2017-08-09 12:00:00,67.0,67.02,66.97,66.99,19223.0,48.7814,48.796,48.7596,48.7742,19223.0
2017-08-09 12:05:00,66.99,66.99,66.94,66.96,13315.0,48.7742,48.7742,48.7378,48.7523,13315.0
2017-08-09 12:10:00,66.97,66.99,66.95,66.96,17639.0,48.7596,48.7742,48.745,48.7523,17639.0
2017-08-09 12:15:00,66.96,67.07,66.96,67.05,21206.0,48.7523,48.8324,48.7523,48.8178,21206.0
2017-08-09 12:20:00,67.06,67.07,66.96,66.99,20905.0,48.8251,48.8324,48.7523,48.7742,20905.0
2017-08-09 12:25:00,66.99,67.03,66.91,66.93,18997.0,48.7742,48.8033,48.7159,48.7305,18997.0
2017-08-09 12:30:00,66.94,66.99,66.89,66.93,27769.0,48.7378,48.7742,48.7014,48.7305,27769.0
2017-08-09 12:35:00,66.96,66.96,66.84,66.84,24087.0,48.7523,48.7523,48.6649,48.6649,24087.0
2017-08-09 12:40:00,66.84,66.86,66.74,66.79,23731.0,48.6649,48.6795,48.5921,48.6285,23731.0
2017-08-09 12:45:00,66.8,66.9,66.79,66.9,13223.0,48.6358,48.7086,48.6285,48.7086,13223.0
2017-08-09 12:50:00,66.9,67.01,66.9,66.99,16213.0,48.7086,48.7887,48.7086,48.7742,16213.0
2017-08-09 12:55:00,66.99,66.99,66.94,66.94,13941.0,48.7742,48.7742,48.7378,48.7378,13941.0
2017-08-09 13:00:00,66.94,66.99,66.93,66.98,21773.0,48.7378,48.7742,48.7305,48.7669,21773.0
2017-08-09 13:05:00,66.98,66.99,66.97,66.99,9448.0,48.7669,48.7742,48.7596,48.7742,9448.0
2017-08-09 13:10:00,66.98,67.04,66.91,66.95,17999.0,48.7669,48.8106,48.7159,48.745,17999.0
2017-08-09 13:15:00,66.94,66.94,66.86,66.89,17145.0,48.7378,48.7378,48.6795,48.7014,17145.0
2017-08-09 13:20:00,66.91,66.98,66.91,66.97,9729.0,48.7159,48.7669,48.7159,48.7596,9729.0
2017-08-09 13:25:00,66.97,66.99,66.92,66.94,15867.0,48.7596,48.7742,48.7232,48.7378,15867.0
2017-08-09 13:30:00,66.94,66.96,66.93,66.95,10382.0,48.7378,48.7523,48.7305,48.745,10382.0
2017-08-09 13:35:00,66.95,66.96,66.88,66.91,52176.0,48.745,48.7523,48.6941,48.7159,52176.0
2017-08-09 13:40:00,66.91,66.92,66.86,66.87,14069.0,48.7159,48.7232,48.6795,48.6868,14069.0
2017-08-09 13:45:00,66.87,66.88,66.85,66.86,11777.0,48.6868,48.6941,48.6722,48.6795,11777.0
2017-08-09 13:50:00,66.85,66.87,66.78,66.8,14616.0,48.6722,48.6868,48.6213,48.6358,14616.0
2017-08-09 13:55:00,66.8,66.83,66.78,66.82,10164.0,48.6358,48.6577,48.6213,48.6504,10164.0
2017-08-09 14:00:00,66.82,66.85,66.81,66.85,12627.0,48.6504,48.6722,48.6431,48.6722,12627.0
2017-08-09 14:05:00,66.85,66.85,66.78,66.78,13715.0,48.6722,48.6722,48.6213,48.6213,13715.0
2017-08-09 14:10:00,66.78,66.81,66.76,66.76,29131.0,48.6213,48.6431,48.6067,48.6067,29131.0
2017-08-09 14:15:00,66.77,66.8,66.72,66.73,25637.0,48.614,48.6358,48.5776,48.5849,25637.0
2017-08-09 14:20:00,66.73,66.78,66.72,66.76,26938.0,48.5849,48.6213,48.5776,48.6067,26938.0
2017-08-09 14:25:00,66.76,66.78,66.7,66.73,54925.0,48.6067,48.6213,48.563,48.5849,54925.0
2017-08-09 14:30:00,66.73,66.75,66.68,66.71,20937.0,48.5849,48.5994,48.5485,48.5703,20937.0
2017-08-09 14:35:00,66.7,66.73,66.67,66.7,16494.0,48.563,48.5849,48.5412,48.563,16494.0
2017-08-09 14:40:00,66.69,66.74,66.68,66.71,25037.0,48.5557,48.5921,48.5485,48.5703,25037.0
2017-08-09 14:45:00,66.71,66.71,66.61,66.67,35289.0,48.5703,48.5703,48.4975,48.5412,35289.0
2017-08-09 14:50:00,66.66,66.78,66.64,66.77,20819.0,48.5339,48.6213,48.5193,48.614,20819.0
2017-08-09 14:55:00,66.78,66.78,66.7,66.72,16058.0,48.6213,48.6213,48.563,48.5776,16058.0
2017-08-09 15:00:00,66.72,66.74,66.67,66.7,22393.0,48.5776,48.5921,48.5412,48.563,22393.0
2017-08-09 15:05:00,66.7,66.71,66.63,66.69,38446.0,48.563,48.5703,48.5121,48.5557,38446.0
2017-08-09 15:10:00,66.69,66.74,66.69,66.72,19398.0,48.5557,48.5921,48.5557,48.5776,19398.0
2017-08-09 15:15:00,66.72,66.77,66.71,66.76,39021.0,48.5776,48.614,48.5703,48.6067,39021.0
2017-08-09 15:20:00,66.76,66.77,66.72,66.76,41260.0,48.6067,48.614,48.5776,48.6067,41260.0
2017-08-09 15:25:00,66.76,66.8,66.71,66.8,29169.0,48.6067,48.6358,48.5703,48.6358,29169.0
2017-08-09 15:30:00,66.81,66.88,66.79,66.88,40843.0,48.6431,48.6941,48.6285,48.6941,40843.0
2017-08-09 15:35:00,66.87,66.89,66.8,66.87,55076.0,48.6868,48.7014,48.6358,48.6868,55076.0
2017-08-09 15:40:00,66.87,66.89,66.82,66.87,61533.0,48.6868,48.7014,48.6504,48.6868,61533.0
2017-08-09 15:45:00,66.88,66.94,66.87,66.9,84901.0,48.6941,48.7378,48.6868,48.7086,84901.0
2017-08-09 15:50:00,66.9,66.92,66.85,66.89,92517.0,48.7086,48.7232,48.6722,48.7014,92517.0
2017-08-09 15:55:00,66.89,66.97,66.84,66.93,247432.0,48.7014,48.7596,48.6649,48.7305,247432.0
2017-08-10 09:30:00,66.8,66.99,66.8,66.83,26266.0,48.6358,48.7742,48.6358,48.6577,26266.0
2017-08-10 09:35:00,66.86,66.9,66.54,66.54,18553.0,48.6795,48.7086,48.4465,48.4465,18553.0
2017-08-10 09:40:00,66.58,66.7,66.53,66.6,19294.0,48.4756,48.563,48.4392,48.4902,19294.0
2017-08-10 09:45:00,66.6,66.62,66.51,66.61,31128.0,48.4902,48.5048,48.4247,48.4975,31128.0
2017-08-10 09:50:00,66.63,66.63,66.42,66.42,51541.0,48.5121,48.5121,48.3592,48.3592,51541.0
2017-08-10 09:55:00,66.44,66.47,66.33,66.47,50871.0,48.3737,48.3956,48.2936,48.3956,50871.0
2017-08-10 10:00:00,66.41,66.47,66.28,66.37,38190.0,48.3519,48.3956,48.2572,48.3228,38190.0
2017-08-10 10:05:00,66.36,66.36,66.27,66.27,25666.0,48.3155,48.3155,48.2499,48.2499,25666.0
2017-08-10 10:10:00,66.27,66.27,66.13,66.2,16948.0,48.2499,48.2499,48.148,48.199,16948.0
2017-08-10 10:15:00,66.2,66.35,66.1,66.34,25049.0,48.199,48.3082,48.1262,48.3009,25049.0
2017-08-10 10:20:00,66.34,66.39,66.27,66.28,17674.0,48.3009,48.3373,48.2499,48.2572,17674.0
2017-08-10 10:25:00,66.25,66.45,66.22,66.45,19444.0,48.2354,48.381,48.2135,48.381,19444.0
2017-08-10 10:30:00,66.45,66.51,66.28,66.28,43953.0,48.381,48.4247,48.2572,48.2572,43953.0
2017-08-10 10:35:00,66.28,66.39,66.21,66.25,46091.0,48.2572,48.3373,48.2063,48.2354,46091.0
2017-08-10 10:40:00,66.27,66.31,66.2,66.26,21722.0,48.2499,48.2791,48.199,48.2427,21722.0
2017-08-10 10:45:00,66.25,66.26,66.12,66.12,44728.0,48.2354,48.2427,48.1407,48.1407,44728.0
2017-08-10 10:50:00,66.12,66.12,66.03,66.09,24719.0,48.1407,48.1407,48.0752,48.1189,24719.0
2017-08-10 10:55:00,66.1,66.11,66.04,66.04,40416.0,48.1262,48.1335,48.0825,48.0825,40416.0
2017-08-10 11:00:00,66.03,66.07,66.01,66.03,42258.0,48.0752,48.1043,48.0606,48.0752,42258.0
2017-08-10 11:05:00,66.03,66.07,66.02,66.06,38416.0,48.0752,48.1043,48.0679,48.097,38416.0
2017-08-10 11:10:00,66.05,66.06,65.92,65.96,40585.0,48.0898,48.097,47.9951,48.0242,40585.0
2017-08-10 11:15:00,65.95,65.99,65.82,65.86,26682.0,48.017,48.0461,47.9223,47.9514,26682.0
2017-08-10 11:20:00,65.86,65.87,65.75,65.75,23842.0,47.9514,47.9587,47.8713,47.8713,23842.0
2017-08-10 11:25:00,65.75,65.91,65.75,65.86,26548.0,47.8713,47.9878,47.8713,47.9514,26548.0
2017-08-10 11:30:00,65.87,65.97,65.85,65.93,16116.0,47.9587,48.0315,47.9441,48.0024,16116.0
2017-08-10 11:35:00,65.92,65.97,65.87,65.95,17922.0,47.9951,48.0315,47.9587,48.017,17922.0
2017-08-10 11:40:00,65.95,65.96,65.85,65.95,17569.0,48.017,48.0242,47.9441,48.017,17569.0
2017-08-10 11:45:00,65.94,65.98,65.93,65.95,6660.0,48.0097,48.0388,48.0024,48.017,6660.0
2017-08-10 11:50:00,65.94,65.95,65.87,65.94,15512.0,48.0097,48.017,47.9587,48.0097,15512.0
2017-08-10 11:55:00,65.93,65.98,65.85,65.9,19590.0,48.0024,48.0388,47.9441,47.9806,19590.0
2017-08-10 12:00:00,65.89,65.95,65.86,65.95,12226.0,47.9733,48.017,47.9514,48.017,12226.0
2017-08-10 12:05:00,65.94,66.01,65.93,66.0,18144.0,48.0097,48.0606,48.0024,48.0534,18144.0
2017-08-10 12:10:00,66.01,66.02,65.89,65.96,17843.0,48.0606,48.0679,47.9733,48.0242,17843.0
2017-08-10 12:15:00,65.95,65.96,65.91,65.95,17700.0,48.017,48.0242,47.9878,48.017,17700.0
2017-08-10 12:20:00,65.94,65.94,65.89,65.91,16487.0,48.0097,48.0097,47.9733,47.9878,16487.0
2017-08-10 12:25:00,65.9,65.92,65.87,65.91,12990.0,47.9806,47.9951,47.9587,47.9878,12990.0
2017-08-10 12:30:00,65.91,65.92,65.87,65.91,15945.0,47.9878,47.9951,47.9587,47.9878,15945.0
2017-08-10 12:35:00,65.9,65.93,65.86,65.86,27635.0,47.9806,48.0024,47.9514,47.9514,27635.0
2017-08-10 12:40:00,65.86,65.87,65.81,65.81,15876.0,47.9514,47.9587,47.915,47.915,15876.0
2017-08-10 12:45:00,65.82,65.91,65.8,65.88,23615.0,47.9223,47.9878,47.9077,47.966,23615.0
2017-08-10 12:50:00,65.87,65.93,65.85,65.93,14655.0,47.9587,48.0024,47.9441,48.0024,14655.0
2017-08-10 12:55:00,65.92,65.94,65.89,65.92,17869.0,47.9951,48.0097,47.9733,47.9951,17869.0
2017-08-10 13:00:00,65.92,65.98,65.91,65.98,23349.0,47.9951,48.0388,47.9878,48.0388,23349.0
2017-08-10 13:05:00,65.97,66.0,65.94,65.94,9517.0,48.0315,48.0534,48.0097,48.0097,9517.0
2017-08-10 13:10:00,65.95,65.99,65.94,65.98,13217.0,48.017,48.0461,48.0097,48.0388,13217.0
2017-08-10 13:15:00,65.98,66.06,65.97,66.03,19069.0,48.0388,48.097,48.0315,48.0752,19069.0
2017-08-10 13:20:00,66.04,66.18,66.01,66.17,32161.0,48.0825,48.1844,48.0606,48.1771,32161.0
2017-08-10 13:25:00,66.17,66.17,66.09,66.13,24041.0,48.1771,48.1771,48.1189,48.148,24041.0
2017-08-10 13:30:00,66.13,66.13,66.02,66.11,19057.0,48.148,48.148,48.0679,48.1335,19057.0
2017-08-10 13:35:00,66.1,66.12,66.07,66.09,22906.0,48.1262,48.1407,48.1043,48.1189,22906.0
2017-08-10 13:40:00,66.09,66.15,66.03,66.06,70812.0,48.1189,48.1626,48.0752,48.097,70812.0
2017-08-10 13:45:00,66.05,66.08,66.02,66.06,22077.0,48.0898,48.1116,48.0679,48.097,22077.0
2017-08-10 13:50:00,66.06,66.09,66.02,66.05,21412.0,48.097,48.1189,48.0679,48.0898,21412.0
2017-08-10 13:55:00,66.07,66.09,66.05,66.09,14009.0,48.1043,48.1189,48.0898,48.1189,14009.0
2017-08-10 14:00:00,66.09,66.09,66.03,66.05,30758.0,48.1189,48.1189,48.0752,48.0898,30758.0
2017-08-10 14:05:00,66.06,66.06,65.99,66.06,37013.0,48.097,48.097,48.0461,48.097,37013.0
2017-08-10 14:10:00,66.06,66.19,66.05,66.19,24914.0,48.097,48.1917,48.0898,48.1917,24914.0
2017-08-10 14:15:00,66.18,66.26,66.18,66.26,18662.0,48.1844,48.2427,48.1844,48.2427,18662.0
2017-08-10 14:20:00,66.25,66.29,66.2,66.2,20355.0,48.2354,48.2645,48.199,48.199,20355.0
2017-08-10 14:25:00,66.21,66.22,66.13,66.16,21751.0,48.2063,48.2135,48.148,48.1699,21751.0
2017-08-10 14:30:00,66.17,66.3,66.17,66.29,16667.0,48.1771,48.2718,48.1771,48.2645,16667.0
2017-08-10 14:35:00,66.29,66.29,66.19,66.19,16333.0,48.2645,48.2645,48.1917,48.1917,16333.0
2017-08-10 14:40:00,66.18,66.24,66.17,66.24,16140.0,48.1844,48.2281,48.1771,48.2281,16140.0
2017-08-10 14:45:00,66.23,66.26,66.19,66.24,15396.0,48.2208,48.2427,48.1917,48.2281,15396.0
2017-08-10 14:50:00,66.23,66.23,66.17,66.18,21188.0,48.2208,48.2208,48.1771,48.1844,21188.0
2017-08-10 14:55:00,66.17,66.24,66.17,66.23,18642.0,48.1771,48.2281,48.1771,48.2208,18642.0
2017-08-10 15:00:00,66.23,66.28,66.16,66.18,23163.0,48.2208,48.2572,48.1699,48.1844,23163.0
2017-08-10 15:05:00,66.18,66.23,66.16,66.22,25877.0,48.1844,48.2208,48.1699,48.2135,25877.0
2017-08-10 15:10:00,66.21,66.21,66.11,66.12,25172.0,48.2063,48.2063,48.1335,48.1407,25172.0
2017-08-10 15:15:00,66.11,66.12,66.02,66.05,32971.0,48.1335,48.1407,48.0679,48.0898,32971.0
2017-08-10 15:20:00,66.05,66.09,65.99,66.08,53992.0,48.0898,48.1189,48.0461,48.1116,53992.0
2017-08-10 15:25:00,66.08,66.13,66.06,66.13,97255.0,48.1116,48.148,48.097,48.148,97255.0
2017-08-10 15:30:00,66.13,66.14,66.07,66.09,50336.0,48.148,48.1553,48.1043,48.1189,50336.0
2017-08-10 15:35:00,66.09,66.14,66.07,66.08,45410.0,48.1189,48.1553,48.1043,48.1116,45410.0
2017-08-10 15:40:00,66.07,66.11,66.07,66.09,80203.0,48.1043,48.1335,48.1043,48.1189,80203.0
2017-08-10 15:45:00,66.09,66.1,65.98,66.02,94258.0,48.1189,48.1262,48.0388,48.0679,94258.0
2017-08-10 15:50:00,66.03,66.16,66.02,66.16,157823.0,48.0752,48.1699,48.0679,48.1699,157823.0
2017-08-10 15:55:00,66.14,66.23,66.12,66.2,287916.0,48.1553,48.2208,48.1407,48.199,287916.0
2017-08-11 09:30:00,66.15,66.24,65.95,66.21,75246.0,48.1626,48.2281,48.017,48.2063,75246.0
2017-08-11 09:35:00,66.21,66.21,65.95,65.96,28171.0,48.2063,48.2063,48.017,48.0242,28171.0
2017-08-11 09:40:00,65.95,66.09,65.85,66.05,46455.0,48.017,48.1189,47.9441,48.0898,46455.0
2017-08-11 09:45:00,66.04,66.1,66.0,66.1,38727.0,48.0825,48.1262,48.0534,48.1262,38727.0
2017-08-11 09:50:00,66.11,66.15,66.05,66.07,22582.0,48.1335,48.1626,48.0898,48.1043,22582.0
2017-08-11 09:55:00,66.08,66.14,66.05,66.09,21322.0,48.1116,48.1553,48.0898,48.1189,21322.0
2017-08-11 10:00:00,66.09,66.34,66.04,66.28,35989.0,48.1189,48.3009,48.0825,48.2572,35989.0
2017-08-11 10:05:00,66.3,66.35,66.21,66.3,23858.0,48.2718,48.3082,48.2063,48.2718,23858.0
2017-08-11 10:10:00,66.3,66.4,66.27,66.37,33168.0,48.2718,48.3446,48.2499,48.3228,33168.0
2017-08-11 10:15:00,66.38,66.38,66.21,66.25,29546.0,48.33,48.33,48.2063,48.2354,29546.0
2017-08-11 10:20:00,66.23,66.26,66.11,66.13,19525.0,48.2208,48.2427,48.1335,48.148,19525.0
2017-08-11 10:25:00,66.14,66.29,66.13,66.17,27465.0,48.1553,48.2645,48.148,48.1771,27465.0
2017-08-11 10:30:00,66.18,66.2,66.11,66.17,24762.0,48.1844,48.199,48.1335,48.1771,24762.0
2017-08-11 10:35:00,66.17,66.19,66.09,66.12,25386.0,48.1771,48.1917,48.1189,48.1407,25386.0
2017-08-11 10:40:00,66.13,66.19,66.11,66.15,15776.0,48.148,48.1917,48.1335,48.1626,15776.0
2017-08-11 10:45:00,66.15,66.21,66.11,66.19,17579.0,48.1626,48.2063,48.1335,48.1917,17579.0
2017-08-11 10:50:00,66.17,66.21,66.15,66.18,5760.0,48.1771,48.2063,48.1626,48.1844,5760.0
2017-08-11 10:55:00,66.18,66.19,66.01,66.02,23366.0,48.1844,48.1917,48.0606,48.0679,23366.0
2017-08-11 11:00:00,66.02,66.06,66.0,66.0,16168.0,48.0679,48.097,48.0534,48.0534,16168.0
2017-08-11 11:05:00,66.0,66.0,65.95,65.99,11820.0,48.0534,48.0534,48.017,48.0461,11820.0
2017-08-11 11:10:00,65.98,66.03,65.95,66.0,20839.0,48.0388,48.0752,48.017,48.0534,20839.0
2017-08-11 11:15:00,65.98,66.05,65.97,65.99,14359.0,48.0388,48.0898,48.0315,48.0461,14359.0
2017-08-11 11:20:00,65.98,66.0,65.88,65.98,21049.0,48.0388,48.0534,47.966,48.0388,21049.0
2017-08-11 11:25:00,65.99,66.01,65.88,65.92,14793.0,48.0461,48.0606,47.966,47.9951,14793.0
2017-08-11 11:30:00,65.93,65.96,65.92,65.93,17402.0,48.0024,48.0242,47.9951,48.0024,17402.0
2017-08-11 11:35:00,65.93,66.01,65.91,65.91,15877.0,48.0024,48.0606,47.9878,47.9878,15877.0
2017-08-11 11:40:00,65.91,65.99,65.91,65.96,11917.0,47.9878,48.0461,47.9878,48.0242,11917.0
2017-08-11 11:45:00,65.96,66.02,65.96,66.01,9270.0,48.0242,48.0679,48.0242,48.0606,9270.0
2017-08-11 11:50:00,66.0,66.01,65.93,65.98,7055.0,48.0534,48.0606,48.0024,48.0388,7055.0
2017-08-11 11:55:00,66.0,66.01,65.95,65.98,26581.0,48.0534,48.0606,48.017,48.0388,26581.0
2017-08-11 12:00:00,65.98,66.11,65.98,66.09,19397.0,48.0388,48.1335,48.0388,48.1189,19397.0
2017-08-11 12:05:00,66.05,66.1,66.04,66.06,7870.0,48.0898,48.1262,48.0825,48.097,7870.0
2017-08-11 12:10:00,66.08,66.13,66.06,66.13,7750.0,48.1116,48.148,48.097,48.148,7750.0
2017-08-11 12:15:00,66.13,66.16,66.12,66.16,7709.0,48.148,48.1699,48.1407,48.1699,7709.0
2017-08-11 12:20:00,66.16,66.22,66.15,66.19,10012.0,48.1699,48.2135,48.1626,48.1917,10012.0
2017-08-11 12:25:00,66.19,66.19,66.15,66.17,9295.0,48.1917,48.1917,48.1626,48.1771,9295.0
2017-08-11 12:30:00,66.17,66.2,66.16,66.2,21665.0,48.1771,48.199,48.1699,48.199,21665.0
2017-08-11 12:35:00,66.21,66.27,66.21,66.26,22053.0,48.2063,48.2499,48.2063,48.2427,22053.0
2017-08-11 12:40:00,66.26,66.27,66.21,66.25,29854.0,48.2427,48.2499,48.2063,48.2354,29854.0
2017-08-11 12:45:00,66.24,66.28,66.2,66.22,27693.0,48.2281,48.2572,48.199,48.2135,27693.0
2017-08-11 12:50:00,66.24,66.3,66.22,66.27,11884.0,48.2281,48.2718,48.2135,48.2499,11884.0
2017-08-11 12:55:00,66.25,66.3,66.25,66.28,6125.0,48.2354,48.2718,48.2354,48.2572,6125.0
2017-08-11 13:00:00,66.27,66.31,66.22,66.23,24968.0,48.2499,48.2791,48.2135,48.2208,24968.0
2017-08-11 13:05:00,66.24,66.27,66.24,66.25,20485.0,48.2281,48.2499,48.2281,48.2354,20485.0
2017-08-11 13:10:00,66.25,66.3,66.23,66.24,19065.0,48.2354,48.2718,48.2208,48.2281,19065.0
2017-08-11 13:15:00,66.24,66.35,66.24,66.35,10092.0,48.2281,48.3082,48.2281,48.3082,10092.0
2017-08-11 13:20:00,66.34,66.36,66.28,66.29,8181.0,48.3009,48.3155,48.2572,48.2645,8181.0
2017-08-11 13:25:00,66.28,66.34,66.26,66.27,14020.0,48.2572,48.3009,48.2427,48.2499,14020.0
2017-08-11 13:30:00,66.28,66.34,66.27,66.29,14713.0,48.2572,48.3009,48.2499,48.2645,14713.0
2017-08-11 13:35:00,66.3,66.31,66.19,66.2,9900.0,48.2718,48.2791,48.1917,48.199,9900.0
2017-08-11 13:40:00,66.2,66.22,66.12,66.12,11133.0,48.199,48.2135,48.1407,48.1407,11133.0
2017-08-11 13:45:00,66.13,66.17,66.13,66.14,16749.0,48.148,48.1771,48.148,48.1553,16749.0
2017-08-11 13:50:00,66.14,66.14,66.08,66.13,10819.0,48.1553,48.1553,48.1116,48.148,10819.0
2017-08-11 13:55:00,66.12,66.14,66.08,66.08,12337.0,48.1407,48.1553,48.1116,48.1116,12337.0
2017-08-11 14:00:00,66.09,66.11,66.08,66.09,19901.0,48.1189,48.1335,48.1116,48.1189,19901.0
2017-08-11 14:05:00,66.09,66.1,66.07,66.09,10020.0,48.1189,48.1262,48.1043,48.1189,10020.0
2017-08-11 14:10:00,66.08,66.12,66.07,66.12,15777.0,48.1116,48.1407,48.1043,48.1407,15777.0
2017-08-11 14:15:00,66.12,66.16,66.11,66.13,18323.0,48.1407,48.1699,48.1335,48.148,18323.0
2017-08-11 14:20:00,66.12,66.15,66.08,66.1,10849.0,48.1407,48.1626,48.1116,48.1262,10849.0
2017-08-11 14:25:00,66.09,66.12,66.08,66.09,18629.0,48.1189,48.1407,48.1116,48.1189,18629.0
2017-08-11 14:30:00,66.09,66.09,65.97,65.98,20349.0,48.1189,48.1189,48.0315,48.0388,20349.0
2017-08-11 14:35:00,65.97,66.03,65.95,66.01,19524.0,48.0315,48.0752,48.017,48.0606,19524.0
2017-08-11 14:40:00,66.02,66.08,66.02,66.03,11779.0,48.0679,48.1116,48.0679,48.0752,11779.0
2017-08-11 14:45:00,66.01,66.05,65.99,66.01,10739.0,48.0606,48.0898,48.0461,48.0606,10739.0
2017-08-11 14:50:00,66.0,66.03,65.97,65.98,10031.0,48.0534,48.0752,48.0315,48.0388,10031.0
2017-08-11 14:55:00,65.98,66.02,65.96,65.97,17821.0,48.0388,48.0679,48.0242,48.0315,17821.0
2017-08-11 15:00:00,66.0,66.03,65.98,66.02,17512.0,48.0534,48.0752,48.0388,48.0679,17512.0
2017-08-11 15:05:00,66.02,66.05,65.99,66.0,24284.0,48.0679,48.0898,48.0461,48.0534,24284.0
2017-08-11 15:10:00,65.98,66.01,65.98,65.99,19750.0,48.0388,48.0606,48.0388,48.0461,19750.0
2017-08-11 15:15:00,65.99,66.03,65.97,65.99,35640.0,48.0461,48.0752,48.0315,48.0461,35640.0
2017-08-11 15:20:00,65.99,66.14,65.99,66.14,40474.0,48.0461,48.1553,48.0461,48.1553,40474.0
2017-08-11 15:25:00,66.14,66.22,66.11,66.22,38425.0,48.1553,48.2135,48.1335,48.2135,38425.0
2017-08-11 15:30:00,66.22,66.27,66.15,66.19,57681.0,48.2135,48.2499,48.1626,48.1917,57681.0
2017-08-11 15:35:00,66.18,66.21,66.15,66.2,34959.0,48.1844,48.2063,48.1626,48.199,34959.0
2017-08-11 15:40:00,66.2,66.21,66.12,66.15,41561.0,48.199,48.2063,48.1407,48.1626,41561.0
2017-08-11 15:45:00,66.15,66.24,66.14,66.17,55752.0,48.1626,48.2281,48.1553,48.1771,55752.0
2017-08-11 15:50:00,66.16,66.17,66.12,66.14,59981.0,48.1699,48.1771,48.1407,48.1553,59981.0
2017-08-11 15:55:00,66.15,66.21,66.13,66.14,195452.0,48.1626,48.2063,48.148,48.1553,195452.0
2017-08-14 09:30:00,66.47,66.72,66.39,66.64,69861.0,48.3956,48.5776,48.3373,48.5193,69861.0
2017-08-14 09:35:00,66.63,66.88,66.5,66.88,21954.0,48.5121,48.6941,48.4174,48.6941,21954.0
2017-08-14 09:40:00,66.79,66.97,66.77,66.89,14931.0,48.6285,48.7596,48.614,48.7014,14931.0
2017-08-14 09:45:00,66.91,67.0,66.85,66.92,24964.0,48.7159,48.7814,48.6722,48.7232,24964.0
2017-08-14 09:50:00,66.88,66.94,66.81,66.81,10238.0,48.6941,48.7378,48.6431,48.6431,10238.0
2017-08-14 09:55:00,66.83,66.92,66.82,66.86,7888.0,48.6577,48.7232,48.6504,48.6795,7888.0
2017-08-14 10:00:00,66.88,66.95,66.82,66.82,13722.0,48.6941,48.745,48.6504,48.6504,13722.0
2017-08-14 10:05:00,66.83,66.85,66.73,66.73,20745.0,48.6577,48.6722,48.5849,48.5849,20745.0
2017-08-14 10:10:00,66.72,66.8,66.72,66.76,13556.0,48.5776,48.6358,48.5776,48.6067,13556.0
2017-08-14 10:15:00,66.76,66.77,66.7,66.71,8137.0,48.6067,48.614,48.563,48.5703,8137.0
2017-08-14 10:20:00,66.74,66.76,66.69,66.75,11850.0,48.5921,48.6067,48.5557,48.5994,11850.0
2017-08-14 10:25:00,66.74,66.75,66.69,66.71,11376.0,48.5921,48.5994,48.5557,48.5703,11376.0
2017-08-14 10:30:00,66.73,66.84,66.73,66.81,11914.0,48.5849,48.6649,48.5849,48.6431,11914.0
2017-08-14 10:35:00,66.81,66.82,66.75,66.76,12556.0,48.6431,48.6504,48.5994,48.6067,12556.0
2017-08-14 10:40:00,66.76,66.83,66.76,66.82,10294.0,48.6067,48.6577,48.6067,48.6504,10294.0
2017-08-14 10:45:00,66.81,66.92,66.81,66.91,16259.0,48.6431,48.7232,48.6431,48.7159,16259.0
2017-08-14 10:50:00,66.92,66.99,66.9,66.96,25185.0,48.7232,48.7742,48.7086,48.7523,25185.0
2017-08-14 10:55:00,66.96,67.01,66.95,66.98,32913.0,48.7523,48.7887,48.745,48.7669,32913.0
2017-08-14 11:00:00,66.98,66.99,66.82,66.88,18186.0,48.7669,48.7742,48.6504,48.6941,18186.0
2017-08-14 11:05:00,66.88,66.92,66.8,66.8,20288.0,48.6941,48.7232,48.6358,48.6358,20288.0
2017-08-14 11:10:00,66.8,66.89,66.8,66.87,13953.0,48.6358,48.7014,48.6358,48.6868,13953.0
2017-08-14 11:15:00,66.86,66.88,66.74,66.76,10911.0,48.6795,48.6941,48.5921,48.6067,10911.0
2017-08-14 11:20:00,66.77,66.83,66.74,66.76,12184.0,48.614,48.6577,48.5921,48.6067,12184.0
2017-08-14 11:25:00,66.75,66.89,66.74,66.89,21823.0,48.5994,48.7014,48.5921,48.7014,21823.0
2017-08-14 11:30:00,66.88,66.95,66.87,66.91,11573.0,48.6941,48.745,48.6868,48.7159,11573.0
2017-08-14 11:35:00,66.89,66.92,66.87,66.88,11237.0,48.7014,48.7232,48.6868,48.6941,11237.0
2017-08-14 11:40:00,66.89,66.95,66.89,66.92,10979.0,48.7014,48.745,48.7014,48.7232,10979.0
2017-08-14 11:45:00,66.93,66.94,66.87,66.93,14257.0,48.7305,48.7378,48.6868,48.7305,14257.0
2017-08-14 11:50:00,66.92,66.94,66.87,66.89,11943.0,48.7232,48.7378,48.6868,48.7014,11943.0
2017-08-14 11:55:00,66.89,66.89,66.83,66.84,10304.0,48.7014,48.7014,48.6577,48.6649,10304.0
2017-08-14 12:00:00,66.84,66.96,66.84,66.94,11396.0,48.6649,48.7523,48.6649,48.7378,11396.0
2017-08-14 12:05:00,66.94,67.0,66.93,66.96,11356.0,48.7378,48.7814,48.7305,48.7523,11356.0
2017-08-14 12:10:00,66.97,66.98,66.92,66.92,4603.0,48.7596,48.7669,48.7232,48.7232,4603.0
2017-08-14 12:15:00,66.92,66.94,66.9,66.91,8237.0,48.7232,48.7378,48.7086,48.7159,8237.0
2017-08-14 12:20:00,66.93,66.93,66.88,66.88,11069.0,48.7305,48.7305,48.6941,48.6941,11069.0
2017-08-14 12:25:00,66.9,66.92,66.76,66.76,10035.0,48.7086,48.7232,48.6067,48.6067,10035.0
2017-08-14 12:30:00,66.76,66.78,66.72,66.73,11556.0,48.6067,48.6213,48.5776,48.5849,11556.0
2017-08-14 12:35:00,66.73,66.75,66.65,66.66,10392.0,48.5849,48.5994,48.5266,48.5339,10392.0
2017-08-14 12:40:00,66.67,66.74,66.65,66.69,18172.0,48.5412,48.5921,48.5266,48.5557,18172.0
2017-08-14 12:45:00,66.7,66.71,66.66,66.67,10296.0,48.563,48.5703,48.5339,48.5412,10296.0
2017-08-14 12:50:00,66.66,66.72,66.66,66.67,11278.0,48.5339,48.5776,48.5339,48.5412,11278.0
2017-08-14 12:55:00,66.67,66.73,66.67,66.7,7604.0,48.5412,48.5849,48.5412,48.563,7604.0
2017-08-14 13:00:00,66.71,66.79,66.71,66.79,6950.0,48.5703,48.6285,48.5703,48.6285,6950.0
2017-08-14 13:05:00,66.79,66.84,66.78,66.83,8122.0,48.6285,48.6649,48.6213,48.6577,8122.0
2017-08-14 13:10:00,66.83,66.86,66.79,66.86,12794.0,48.6577,48.6795,48.6285,48.6795,12794.0
2017-08-14 13:15:00,66.86,66.87,66.78,66.79,7172.0,48.6795,48.6868,48.6213,48.6285,7172.0
2017-08-14 13:20:00,66.79,66.8,66.77,66.8,5182.0,48.6285,48.6358,48.614,48.6358,5182.0
2017-08-14 13:25:00,66.8,66.86,66.79,66.81,14871.0,48.6358,48.6795,48.6285,48.6431,14871.0
2017-08-14 13:30:00,66.81,66.82,66.77,66.78,7744.0,48.6431,48.6504,48.614,48.6213,7744.0
2017-08-14 13:35:00,66.78,66.82,66.77,66.77,9420.0,48.6213,48.6504,48.614,48.614,9420.0
2017-08-14 13:40:00,66.8,66.82,66.77,66.81,8897.0,48.6358,48.6504,48.614,48.6431,8897.0
2017-08-14 13:45:00,66.82,66.82,66.78,66.8,8766.0,48.6504,48.6504,48.6213,48.6358,8766.0
2017-08-14 13:50:00,66.79,66.84,66.78,66.84,10051.0,48.6285,48.6649,48.6213,48.6649,10051.0
2017-08-14 13:55:00,66.85,66.9,66.78,66.78,13211.0,48.6722,48.7086,48.6213,48.6213,13211.0
2017-08-14 14:00:00,66.8,66.84,66.78,66.8,13638.0,48.6358,48.6649,48.6213,48.6358,13638.0
2017-08-14 14:05:00,66.81,66.86,66.79,66.83,13453.0,48.6431,48.6795,48.6285,48.6577,13453.0
2017-08-14 14:10:00,66.83,66.84,66.77,66.77,8813.0,48.6577,48.6649,48.614,48.614,8813.0
2017-08-14 14:15:00,66.77,66.81,66.75,66.76,10214.0,48.614,48.6431,48.5994,48.6067,10214.0
2017-08-14 14:20:00,66.77,66.8,66.73,66.77,12132.0,48.614,48.6358,48.5849,48.614,12132.0
2017-08-14 14:25:00,66.75,66.78,66.74,66.75,12765.0,48.5994,48.6213,48.5921,48.5994,12765.0
2017-08-14 14:30:00,66.75,66.77,66.73,66.76,15871.0,48.5994,48.614,48.5849,48.6067,15871.0
2017-08-14 14:35:00,66.75,66.78,66.74,66.76,16302.0,48.5994,48.6213,48.5921,48.6067,16302.0
2017-08-14 14:40:00,66.76,66.81,66.76,66.79,10651.0,48.6067,48.6431,48.6067,48.6285,10651.0
2017-08-14 14:45:00,66.78,66.79,66.73,66.74,15312.0,48.6213,48.6285,48.5849,48.5921,15312.0
2017-08-14 14:50:00,66.72,66.76,66.71,66.74,18528.0,48.5776,48.6067,48.5703,48.5921,18528.0
2017-08-14 14:55:00,66.74,66.75,66.69,66.7,7512.0,48.5921,48.5994,48.5557,48.563,7512.0
2017-08-14 15:00:00,66.71,66.72,66.66,66.68,9434.0,48.5703,48.5776,48.5339,48.5485,9434.0
2017-08-14 15:05:00,66.67,66.73,66.64,66.72,23921.0,48.5412,48.5849,48.5193,48.5776,23921.0
2017-08-14 15:10:00,66.73,66.74,66.7,66.73,12442.0,48.5849,48.5921,48.563,48.5849,12442.0
2017-08-14 15:15:00,66.74,66.75,66.7,66.72,10472.0,48.5921,48.5994,48.563,48.5776,10472.0
2017-08-14 15:20:00,66.73,66.76,66.7,66.74,15920.0,48.5849,48.6067,48.563,48.5921,15920.0
2017-08-14 15:25:00,66.74,66.84,66.74,66.83,15853.0,48.5921,48.6649,48.5921,48.6577,15853.0
2017-08-14 15:30:00,66.83,66.88,66.8,66.82,28413.0,48.6577,48.6941,48.6358,48.6504,28413.0
2017-08-14 15:35:00,66.81,66.83,66.78,66.79,22919.0,48.6431,48.6577,48.6213,48.6285,22919.0
2017-08-14 15:40:00,66.79,66.81,66.74,66.74,32317.0,48.6285,48.6431,48.5921,48.5921,32317.0
2017-08-14 15:45:00,66.73,66.78,66.7,66.72,59951.0,48.5849,48.6213,48.563,48.5776,59951.0
2017-08-14 15:50:00,66.72,66.76,66.7,66.72,49610.0,48.5776,48.6067,48.563,48.5776,49610.0
2017-08-14 15:55:00,66.72,66.85,66.69,66.77,278267.0,48.5776,48.6722,48.5557,48.614,278267.0
2017-08-15 09:30:00,66.66,66.93,66.61,66.77,52714.0,48.5339,48.7305,48.4975,48.614,52714.0
2017-08-15 09:35:00,66.73,66.88,66.7,66.82,17903.0,48.5849,48.6941,48.563,48.6504,17903.0
2017-08-15 09:40:00,66.83,66.84,66.72,66.72,18007.0,48.6577,48.6649,48.5776,48.5776,18007.0
2017-08-15 09:45:00,66.73,66.78,66.69,66.75,15455.0,48.5849,48.6213,48.5557,48.5994,15455.0
2017-08-15 09:50:00,66.77,66.83,66.73,66.74,4823.0,48.614,48.6577,48.5849,48.5921,4823.0
2017-08-15 09:55:00,66.76,66.8,66.71,66.71,9124.0,48.6067,48.6358,48.5703,48.5703,9124.0
2017-08-15 10:00:00,66.72,66.85,66.72,66.82,20408.0,48.5776,48.6722,48.5776,48.6504,20408.0
2017-08-15 10:05:00,66.79,66.92,66.77,66.88,20014.0,48.6285,48.7232,48.614,48.6941,20014.0
2017-08-15 10:10:00,66.86,66.87,66.73,66.79,15408.0,48.6795,48.6868,48.5849,48.6285,15408.0
2017-08-15 10:15:00,66.81,66.92,66.81,66.91,13031.0,48.6431,48.7232,48.6431,48.7159,13031.0
2017-08-15 10:20:00,66.9,67.0,66.9,66.98,15352.0,48.7086,48.7814,48.7086,48.7669,15352.0
2017-08-15 10:25:00,66.98,67.08,66.98,67.07,16545.0,48.7669,48.8397,48.7669,48.8324,16545.0
2017-08-15 10:30:00,67.05,67.07,66.97,67.05,30412.0,48.8178,48.8324,48.7596,48.8178,30412.0
2017-08-15 10:35:00,67.03,67.2,67.03,67.16,24404.0,48.8033,48.9271,48.8033,48.8979,24404.0
2017-08-15 10:40:00,67.17,67.22,67.15,67.21,15408.0,48.9052,48.9416,48.8907,48.9343,15408.0
2017-08-15 10:45:00,67.2,67.28,67.12,67.12,22833.0,48.9271,48.9853,48.8688,48.8688,22833.0
2017-08-15 10:50:00,67.14,67.15,67.07,67.14,20331.0,48.8834,48.8907,48.8324,48.8834,20331.0
2017-08-15 10:55:00,67.14,67.23,67.13,67.16,17318.0,48.8834,48.9489,48.8761,48.8979,17318.0
2017-08-15 11:00:00,67.17,67.22,67.14,67.21,20115.0,48.9052,48.9416,48.8834,48.9343,20115.0
2017-08-15 11:05:00,67.23,67.24,67.11,67.13,14189.0,48.9489,48.9562,48.8615,48.8761,14189.0
2017-08-15 11:10:00,67.14,67.18,67.11,67.18,17443.0,48.8834,48.9125,48.8615,48.9125,17443.0
2017-08-15 11:15:00,67.19,67.22,67.16,67.16,11592.0,48.9198,48.9416,48.8979,48.8979,11592.0
2017-08-15 11:20:00,67.16,67.28,67.16,67.17,23047.0,48.8979,48.9853,48.8979,48.9052,23047.0
2017-08-15 11:25:00,67.17,67.24,67.17,67.19,12270.0,48.9052,48.9562,48.9052,48.9198,12270.0
2017-08-15 11:30:00,67.19,67.23,67.17,67.2,16306.0,48.9198,48.9489,48.9052,48.9271,16306.0
2017-08-15 11:35:00,67.19,67.23,67.12,67.14,13583.0,48.9198,48.9489,48.8688,48.8834,13583.0
2017-08-15 11:40:00,67.15,67.18,67.14,67.15,11263.0,48.8907,48.9125,48.8834,48.8907,11263.0
2017-08-15 11:45:00,67.16,67.18,67.14,67.16,25479.0,48.8979,48.9125,48.8834,48.8979,25479.0
2017-08-15 11:50:00,67.17,67.25,67.15,67.19,32069.0,48.9052,48.9635,48.8907,48.9198,32069.0
2017-08-15 11:55:00,67.19,67.32,67.18,67.25,71524.0,48.9198,49.0144,48.9125,48.9635,71524.0
2017-08-15 12:00:00,67.25,67.28,67.21,67.21,28569.0,48.9635,48.9853,48.9343,48.9343,28569.0
2017-08-15 12:05:00,67.21,67.22,67.16,67.21,17715.0,48.9343,48.9416,48.8979,48.9343,17715.0
2017-08-15 12:10:00,67.21,67.25,67.18,67.21,33692.0,48.9343,48.9635,48.9125,48.9343,33692.0
2017-08-15 12:15:00,67.21,67.27,67.21,67.24,11066.0,48.9343,48.978,48.9343,48.9562,11066.0
2017-08-15 12:20:00,67.26,67.27,67.2,67.21,12014.0,48.9707,48.978,48.9271,48.9343,12014.0
2017-08-15 12:25:00,67.21,67.25,67.17,67.24,13486.0,48.9343,48.9635,48.9052,48.9562,13486.0
2017-08-15 12:30:00,67.23,67.23,67.17,67.18,8006.0,48.9489,48.9489,48.9052,48.9125,8006.0
2017-08-15 12:35:00,67.19,67.2,67.14,67.19,16131.0,48.9198,48.9271,48.8834,48.9198,16131.0
2017-08-15 12:40:00,67.18,67.23,67.15,67.22,17854.0,48.9125,48.9489,48.8907,48.9416,17854.0
2017-08-15 12:45:00,67.21,67.21,67.16,67.17,6929.0,48.9343,48.9343,48.8979,48.9052,6929.0
2017-08-15 12:50:00,67.17,67.2,67.17,67.2,11553.0,48.9052,48.9271,48.9052,48.9271,11553.0
2017-08-15 12:55:00,67.2,67.2,67.16,67.19,18232.0,48.9271,48.9271,48.8979,48.9198,18232.0
2017-08-15 13:00:00,67.19,67.19,67.13,67.18,18582.0,48.9198,48.9198,48.8761,48.9125,18582.0
2017-08-15 13:05:00,67.17,67.18,67.12,67.13,17783.0,48.9052,48.9125,48.8688,48.8761,17783.0
2017-08-15 13:10:00,67.13,67.21,67.13,67.18,14520.0,48.8761,48.9343,48.8761,48.9125,14520.0
2017-08-15 13:15:00,67.2,67.23,67.18,67.22,11703.0,48.9271,48.9489,48.9125,48.9416,11703.0
2017-08-15 13:20:00,67.22,67.26,67.21,67.22,16177.0,48.9416,48.9707,48.9343,48.9416,16177.0
2017-08-15 13:25:00,67.21,67.25,67.19,67.19,12760.0,48.9343,48.9635,48.9198,48.9198,12760.0
2017-08-15 13:30:00,67.19,67.26,67.18,67.2,17428.0,48.9198,48.9707,48.9125,48.9271,17428.0
2017-08-15 13:35:00,67.2,67.26,67.2,67.25,10627.0,48.9271,48.9707,48.9271,48.9635,10627.0
2017-08-15 13:40:00,67.25,67.25,67.22,67.23,10183.0,48.9635,48.9635,48.9416,48.9489,10183.0
2017-08-15 13:45:00,67.22,67.23,67.17,67.23,18146.0,48.9416,48.9489,48.9052,48.9489,18146.0
2017-08-15 13:50:00,67.24,67.25,67.18,67.21,19047.0,48.9562,48.9635,48.9125,48.9343,19047.0
2017-08-15 13:55:00,67.2,67.21,67.15,67.15,10228.0,48.9271,48.9343,48.8907,48.8907,10228.0
2017-08-15 14:00:00,67.15,67.23,67.14,67.22,27262.0,48.8907,48.9489,48.8834,48.9416,27262.0
2017-08-15 14:05:00,67.21,67.25,67.2,67.24,9887.0,48.9343,48.9635,48.9271,48.9562,9887.0
2017-08-15 14:10:00,67.25,67.25,67.16,67.16,17405.0,48.9635,48.9635,48.8979,48.8979,17405.0
2017-08-15 14:15:00,67.17,67.2,67.15,67.2,18766.0,48.9052,48.9271,48.8907,48.9271,18766.0
2017-08-15 14:20:00,67.2,67.24,67.2,67.24,13066.0,48.9271,48.9562,48.9271,48.9562,13066.0
2017-08-15 14:25:00,67.24,67.29,67.22,67.26,24377.0,48.9562,48.9926,48.9416,48.9707,24377.0
2017-08-15 14:30:00,67.26,67.27,67.24,67.25,11756.0,48.9707,48.978,48.9562,48.9635,11756.0
2017-08-15 14:35:00,67.24,67.25,67.22,67.23,13044.0,48.9562,48.9635,48.9416,48.9489,13044.0
2017-08-15 14:40:00,67.24,67.24,67.16,67.16,14970.0,48.9562,48.9562,48.8979,48.8979,14970.0
2017-08-15 14:45:00,67.16,67.18,67.12,67.15,50049.0,48.8979,48.9125,48.8688,48.8907,50049.0
2017-08-15 14:50:00,67.15,67.18,67.14,67.15,20297.0,48.8907,48.9125,48.8834,48.8907,20297.0
2017-08-15 14:55:00,67.14,67.15,67.09,67.12,17248.0,48.8834,48.8907,48.847,48.8688,17248.0
2017-08-15 15:00:00,67.12,67.18,67.11,67.12,21331.0,48.8688,48.9125,48.8615,48.8688,21331.0
2017-08-15 15:05:00,67.12,67.16,67.11,67.14,23814.0,48.8688,48.8979,48.8615,48.8834,23814.0
2017-08-15 15:10:00,67.14,67.17,67.13,67.16,21916.0,48.8834,48.9052,48.8761,48.8979,21916.0
2017-08-15 15:15:00,67.16,67.17,67.14,67.15,19036.0,48.8979,48.9052,48.8834,48.8907,19036.0
2017-08-15 15:20:00,67.15,67.19,67.14,67.18,26703.0,48.8907,48.9198,48.8834,48.9125,26703.0
2017-08-15 15:25:00,67.19,67.2,67.12,67.12,32468.0,48.9198,48.9271,48.8688,48.8688,32468.0
2017-08-15 15:30:00,67.12,67.2,67.12,67.2,31993.0,48.8688,48.9271,48.8688,48.9271,31993.0
2017-08-15 15:35:00,67.19,67.23,67.17,67.23,48046.0,48.9198,48.9489,48.9052,48.9489,48046.0
2017-08-15 15:40:00,67.22,67.31,67.19,67.31,49487.0,48.9416,49.0071,48.9198,49.0071,49487.0
2017-08-15 15:45:00,67.3,67.32,67.28,67.32,77889.0,48.9999,49.0144,48.9853,49.0144,77889.0
2017-08-15 15:50:00,67.31,67.32,67.24,67.26,88684.0,49.0071,49.0144,48.9562,48.9707,88684.0
2017-08-15 15:55:00,67.27,67.28,67.12,67.18,341030.0,48.978,48.9853,48.8688,48.9125,341030.0
2017-08-16 09:30:00,67.26,67.5,66.97,67.01,130267.0,48.9707,49.1455,48.7596,48.7887,130267.0
2017-08-16 09:35:00,67.0,67.13,66.99,67.01,21849.0,48.7814,48.8761,48.7742,48.7887,21849.0
2017-08-16 09:40:00,67.02,67.02,66.89,66.9,13855.0,48.796,48.796,48.7014,48.7086,13855.0
2017-08-16 09:45:00,66.9,67.04,66.9,67.02,15591.0,48.7086,48.8106,48.7086,48.796,15591.0
2017-08-16 09:50:00,67.04,67.31,67.03,67.21,20055.0,48.8106,49.0071,48.8033,48.9343,20055.0
2017-08-16 09:55:00,67.22,67.26,67.12,67.14,16178.0,48.9416,48.9707,48.8688,48.8834,16178.0
2017-08-16 10:00:00,67.11,67.11,67.0,67.0,10590.0,48.8615,48.8615,48.7814,48.7814,10590.0
2017-08-16 10:05:00,67.01,67.02,66.86,66.89,13443.0,48.7887,48.796,48.6795,48.7014,13443.0
2017-08-16 10:10:00,66.89,66.9,66.76,66.81,13792.0,48.7014,48.7086,48.6067,48.6431,13792.0
2017-08-16 10:15:00,66.81,66.85,66.75,66.76,35820.0,48.6431,48.6722,48.5994,48.6067,35820.0
2017-08-16 10:20:00,66.75,66.76,66.68,66.74,15185.0,48.5994,48.6067,48.5485,48.5921,15185.0
2017-08-16 10:25:00,66.73,66.74,66.71,66.73,11701.0,48.5849,48.5921,48.5703,48.5849,11701.0
2017-08-16 10:30:00,66.74,66.84,66.6,66.61,48148.0,48.5921,48.6649,48.4902,48.4975,48148.0
2017-08-16 10:35:00,66.61,66.64,66.45,66.45,41927.0,48.4975,48.5193,48.381,48.381,41927.0
2017-08-16 10:40:00,66.49,66.69,66.49,66.65,23310.0,48.4101,48.5557,48.4101,48.5266,23310.0
2017-08-16 10:45:00,66.65,66.71,66.63,66.66,8940.0,48.5266,48.5703,48.5121,48.5339,8940.0
2017-08-16 10:50:00,66.63,66.64,66.54,66.6,28142.0,48.5121,48.5193,48.4465,48.4902,28142.0
2017-08-16 10:55:00,66.57,66.69,66.57,66.61,16650.0,48.4684,48.5557,48.4684,48.4975,16650.0
2017-08-16 11:00:00,66.62,66.64,66.54,66.59,15796.0,48.5048,48.5193,48.4465,48.4829,15796.0
2017-08-16 11:05:00,66.6,66.6,66.52,66.53,8734.0,48.4902,48.4902,48.432,48.4392,8734.0
2017-08-16 11:10:00,66.55,66.59,66.53,66.58,7442.0,48.4538,48.4829,48.4392,48.4756,7442.0
2017-08-16 11:15:00,66.6,66.73,66.57,66.72,10319.0,48.4902,48.5849,48.4684,48.5776,10319.0
2017-08-16 11:20:00,66.73,66.74,66.65,66.7,12035.0,48.5849,48.5921,48.5266,48.563,12035.0
2017-08-16 11:25:00,66.71,66.8,66.71,66.78,10122.0,48.5703,48.6358,48.5703,48.6213,10122.0
2017-08-16 11:30:00,66.78,66.85,66.77,66.81,9566.0,48.6213,48.6722,48.614,48.6431,9566.0
2017-08-16 11:35:00,66.82,66.87,66.81,66.87,5475.0,48.6504,48.6868,48.6431,48.6868,5475.0
2017-08-16 11:40:00,66.85,66.86,66.78,66.81,11547.0,48.6722,48.6795,48.6213,48.6431,11547.0
2017-08-16 11:45:00,66.8,66.81,66.72,66.73,18337.0,48.6358,48.6431,48.5776,48.5849,18337.0
2017-08-16 11:50:00,66.71,66.73,66.68,66.68,4001.0,48.5703,48.5849,48.5485,48.5485,4001.0
2017-08-16 11:55:00,66.69,66.75,66.67,66.71,43070.0,48.5557,48.5994,48.5412,48.5703,43070.0
2017-08-16 12:00:00,66.69,66.83,66.69,66.81,9594.0,48.5557,48.6577,48.5557,48.6431,9594.0
2017-08-16 12:05:00,66.81,66.82,66.78,66.81,8037.0,48.6431,48.6504,48.6213,48.6431,8037.0
2017-08-16 12:10:00,66.83,66.9,66.83,66.9,6243.0,48.6577,48.7086,48.6577,48.7086,6243.0
2017-08-16 12:15:00,66.89,66.91,66.87,66.89,7113.0,48.7014,48.7159,48.6868,48.7014,7113.0
2017-08-16 12:20:00,66.9,66.9,66.84,66.86,9742.0,48.7086,48.7086,48.6649,48.6795,9742.0
2017-08-16 12:25:00,66.86,66.86,66.77,66.78,14390.0,48.6795,48.6795,48.614,48.6213,14390.0
2017-08-16 12:30:00,66.78,66.79,66.74,66.75,12989.0,48.6213,48.6285,48.5921,48.5994,12989.0
2017-08-16 12:35:00,66.74,66.77,66.72,66.73,19228.0,48.5921,48.614,48.5776,48.5849,19228.0
2017-08-16 12:40:00,66.73,66.76,66.7,66.73,12033.0,48.5849,48.6067,48.563,48.5849,12033.0
2017-08-16 12:45:00,66.73,66.73,66.63,66.67,13474.0,48.5849,48.5849,48.5121,48.5412,13474.0
2017-08-16 12:50:00,66.67,66.67,66.59,66.63,15045.0,48.5412,48.5412,48.4829,48.5121,15045.0
2017-08-16 12:55:00,66.62,66.65,66.59,66.62,16495.0,48.5048,48.5266,48.4829,48.5048,16495.0
2017-08-16 13:00:00,66.62,66.65,66.58,66.58,20918.0,48.5048,48.5266,48.4756,48.4756,20918.0
2017-08-16 13:05:00,66.58,66.59,66.56,66.56,14378.0,48.4756,48.4829,48.4611,48.4611,14378.0
2017-08-16 13:10:00,66.56,66.58,66.47,66.49,18825.0,48.4611,48.4756,48.3956,48.4101,18825.0
2017-08-16 13:15:00,66.48,66.55,66.48,66.55,14764.0,48.4028,48.4538,48.4028,48.4538,14764.0
2017-08-16 13:20:00,66.54,66.58,66.53,66.56,9370.0,48.4465,48.4756,48.4392,48.4611,9370.0
2017-08-16 13:25:00,66.55,66.56,66.46,66.51,15340.0,48.4538,48.4611,48.3883,48.4247,15340.0
2017-08-16 13:30:00,66.49,66.5,66.43,66.45,16843.0,48.4101,48.4174,48.3664,48.381,16843.0
2017-08-16 13:35:00,66.45,66.48,66.44,66.47,17386.0,48.381,48.4028,48.3737,48.3956,17386.0
2017-08-16 13:40:00,66.47,66.48,66.45,66.46,15081.0,48.3956,48.4028,48.381,48.3883,15081.0
2017-08-16 13:45:00,66.46,66.46,66.42,66.43,14796.0,48.3883,48.3883,48.3592,48.3664,14796.0
2017-08-16 13:50:00,66.43,66.48,66.43,66.43,17676.0,48.3664,48.4028,48.3664,48.3664,17676.0
2017-08-16 13:55:00,66.45,66.5,66.42,66.49,9628.0,48.381,48.4174,48.3592,48.4101,9628.0
2017-08-16 14:00:00,66.49,66.57,66.46,66.55,14824.0,48.4101,48.4684,48.3883,48.4538,14824.0
2017-08-16 14:05:00,66.57,66.66,66.51,66.51,31324.0,48.4684,48.5339,48.4247,48.4247,31324.0
2017-08-16 14:10:00,66.53,66.55,66.25,66.27,73873.0,48.4392,48.4538,48.2354,48.2499,73873.0
2017-08-16 14:15:00,66.28,66.39,66.22,66.27,44825.0,48.2572,48.3373,48.2135,48.2499,44825.0
2017-08-16 14:20:00,66.27,66.3,66.2,66.23,26936.0,48.2499,48.2718,48.199,48.2208,26936.0
2017-08-16 14:25:00,66.23,66.24,66.14,66.16,19445.0,48.2208,48.2281,48.1553,48.1699,19445.0
2017-08-16 14:30:00,66.16,66.2,66.12,66.18,27323.0,48.1699,48.199,48.1407,48.1844,27323.0
2017-08-16 14:35:00,66.18,66.2,66.12,66.12,18166.0,48.1844,48.199,48.1407,48.1407,18166.0
2017-08-16 14:40:00,66.12,66.18,66.11,66.12,17511.0,48.1407,48.1844,48.1335,48.1407,17511.0
2017-08-16 14:45:00,66.12,66.15,66.08,66.1,35043.0,48.1407,48.1626,48.1116,48.1262,35043.0
2017-08-16 14:50:00,66.11,66.15,66.07,66.12,68821.0,48.1335,48.1626,48.1043,48.1407,68821.0
2017-08-16 14:55:00,66.14,66.22,66.13,66.17,26702.0,48.1553,48.2135,48.148,48.1771,26702.0
2017-08-16 15:00:00,66.16,66.23,66.1,66.1,23735.0,48.1699,48.2208,48.1262,48.1262,23735.0
2017-08-16 15:05:00,66.12,66.15,66.06,66.08,27447.0,48.1407,48.1626,48.097,48.1116,27447.0
2017-08-16 15:10:00,66.07,66.11,66.04,66.06,37523.0,48.1043,48.1335,48.0825,48.097,37523.0
2017-08-16 15:15:00,66.07,66.07,65.97,65.99,36535.0,48.1043,48.1043,48.0315,48.0461,36535.0
2017-08-16 15:20:00,65.98,66.05,65.95,66.03,29123.0,48.0388,48.0898,48.017,48.0752,29123.0
2017-08-16 15:25:00,66.03,66.09,66.02,66.03,35286.0,48.0752,48.1189,48.0679,48.0752,35286.0
2017-08-16 15:30:00,66.02,66.04,65.92,65.94,41348.0,48.0679,48.0825,47.9951,48.0097,41348.0
2017-08-16 15:35:00,65.95,65.99,65.95,65.98,35173.0,48.017,48.0461,48.017,48.0388,35173.0
2017-08-16 15:40:00,65.98,65.98,65.9,65.94,67633.0,48.0388,48.0388,47.9806,48.0097,67633.0
2017-08-16 15:45:00,65.95,65.96,65.87,65.96,108019.0,48.017,48.0242,47.9587,48.0242,108019.0
2017-08-16 15:50:00,65.95,65.98,65.89,65.92,87045.0,48.017,48.0388,47.9733,47.9951,87045.0
2017-08-16 15:55:00,65.92,65.99,65.86,65.97,249780.0,47.9951,48.0461,47.9514,48.0315,249780.0
2017-08-17 09:30:00,65.67,65.71,65.08,65.36,120277.0,47.8131,47.8422,47.3835,47.5874,120277.0
2017-08-17 09:35:00,65.36,65.46,65.23,65.33,56497.0,47.5874,47.6602,47.4927,47.5655,56497.0
2017-08-17 09:40:00,65.33,65.45,65.21,65.43,22224.0,47.5655,47.6529,47.4782,47.6384,22224.0
2017-08-17 09:45:00,65.47,65.55,65.17,65.28,32415.0,47.6675,47.7257,47.4491,47.5291,32415.0
2017-08-17 09:50:00,65.25,65.49,65.25,65.4,20460.0,47.5073,47.682,47.5073,47.6165,20460.0
2017-08-17 09:55:00,65.42,65.46,65.33,65.33,30314.0,47.6311,47.6602,47.5655,47.5655,30314.0
2017-08-17 10:00:00,65.31,65.37,65.26,65.32,37767.0,47.551,47.5947,47.5146,47.5583,37767.0
2017-08-17 10:05:00,65.31,65.36,65.26,65.33,21734.0,47.551,47.5874,47.5146,47.5655,21734.0
2017-08-17 10:10:00,65.33,65.41,65.25,65.25,22043.0,47.5655,47.6238,47.5073,47.5073,22043.0
2017-08-17 10:15:00,65.24,65.24,65.16,65.2,29479.0,47.5,47.5,47.4418,47.4709,29479.0
2017-08-17 10:20:00,65.22,65.28,65.2,65.23,18751.0,47.4855,47.5291,47.4709,47.4927,18751.0
2017-08-17 10:25:00,65.22,65.23,65.16,65.23,22201.0,47.4855,47.4927,47.4418,47.4927,22201.0
2017-08-17 10:30:00,65.24,65.37,65.24,65.32,30708.0,47.5,47.5947,47.5,47.5583,30708.0
2017-08-17 10:35:00,65.32,65.33,65.17,65.17,31518.0,47.5583,47.5655,47.4491,47.4491,31518.0
2017-08-17 10:40:00,65.18,65.18,65.07,65.08,32995.0,47.4563,47.4563,47.3762,47.3835,32995.0
2017-08-17 10:45:00,65.09,65.13,65.07,65.11,16654.0,47.3908,47.4199,47.3762,47.4054,16654.0
2017-08-17 10:50:00,65.13,65.16,65.1,65.14,21790.0,47.4199,47.4418,47.3981,47.4272,21790.0
2017-08-17 10:55:00,65.14,65.29,65.14,65.27,93583.0,47.4272,47.5364,47.4272,47.5219,93583.0
2017-08-17 11:00:00,65.27,65.39,65.25,65.36,19954.0,47.5219,47.6092,47.5073,47.5874,19954.0
2017-08-17 11:05:00,65.36,65.49,65.36,65.49,20119.0,47.5874,47.682,47.5874,47.682,20119.0
2017-08-17 11:10:00,65.48,65.49,65.38,65.44,20799.0,47.6748,47.682,47.602,47.6456,20799.0
2017-08-17 11:15:00,65.45,65.58,65.41,65.49,47159.0,47.6529,47.7476,47.6238,47.682,47159.0
2017-08-17 11:20:00,65.49,65.55,65.49,65.5,16836.0,47.682,47.7257,47.682,47.6893,16836.0
2017-08-17 11:25:00,65.49,65.51,65.31,65.31,17627.0,47.682,47.6966,47.551,47.551,17627.0
2017-08-17 11:30:00,65.31,65.36,65.28,65.36,16696.0,47.551,47.5874,47.5291,47.5874,16696.0
2017-08-17 11:35:00,65.37,65.4,65.2,65.21,25130.0,47.5947,47.6165,47.4709,47.4782,25130.0
2017-08-17 11:40:00,65.22,65.24,65.11,65.11,27112.0,47.4855,47.5,47.4054,47.4054,27112.0
2017-08-17 11:45:00,65.11,65.27,65.1,65.19,25055.0,47.4054,47.5219,47.3981,47.4636,25055.0
2017-08-17 11:50:00,65.19,65.24,65.16,65.23,13378.0,47.4636,47.5,47.4418,47.4927,13378.0
2017-08-17 11:55:00,65.22,65.22,65.12,65.12,15330.0,47.4855,47.4855,47.4126,47.4126,15330.0
2017-08-17 12:00:00,65.11,65.16,65.07,65.16,23897.0,47.4054,47.4418,47.3762,47.4418,23897.0
2017-08-17 12:05:00,65.15,65.17,65.11,65.15,46634.0,47.4345,47.4491,47.4054,47.4345,46634.0
2017-08-17 12:10:00,65.14,65.2,65.1,65.16,24811.0,47.4272,47.4709,47.3981,47.4418,24811.0
2017-08-17 12:15:00,65.15,65.15,65.09,65.1,43379.0,47.4345,47.4345,47.3908,47.3981,43379.0
2017-08-17 12:20:00,65.11,65.16,65.08,65.15,22727.0,47.4054,47.4418,47.3835,47.4345,22727.0
2017-08-17 12:25:00,65.16,65.16,65.09,65.1,16662.0,47.4418,47.4418,47.3908,47.3981,16662.0
2017-08-17 12:30:00,65.11,65.11,65.07,65.07,10346.0,47.4054,47.4054,47.3762,47.3762,10346.0
2017-08-17 12:35:00,65.06,65.07,64.98,65.03,61500.0,47.369,47.3762,47.3107,47.3471,61500.0
2017-08-17 12:40:00,65.02,65.03,64.88,64.88,31879.0,47.3398,47.3471,47.2379,47.2379,31879.0
2017-08-17 12:45:00,64.89,64.93,64.88,64.93,22568.0,47.2452,47.2743,47.2379,47.2743,22568.0
2017-08-17 12:50:00,64.93,64.98,64.89,64.98,27242.0,47.2743,47.3107,47.2452,47.3107,27242.0
2017-08-17 12:55:00,64.98,65.0,64.94,64.98,16905.0,47.3107,47.3253,47.2816,47.3107,16905.0
2017-08-17 13:00:00,64.98,64.98,64.94,64.95,26013.0,47.3107,47.3107,47.2816,47.2889,26013.0
2017-08-17 13:05:00,64.95,64.96,64.92,64.93,17039.0,47.2889,47.2962,47.267,47.2743,17039.0
2017-08-17 13:10:00,64.93,64.97,64.9,64.91,16869.0,47.2743,47.3034,47.2525,47.2598,16869.0
2017-08-17 13:15:00,64.9,65.01,64.9,64.97,28165.0,47.2525,47.3326,47.2525,47.3034,28165.0
2017-08-17 13:20:00,64.98,64.98,64.9,64.93,10874.0,47.3107,47.3107,47.2525,47.2743,10874.0
2017-08-17 13:25:00,64.92,65.01,64.92,64.98,34009.0,47.267,47.3326,47.267,47.3107,34009.0
2017-08-17 13:30:00,65.01,65.01,64.96,64.97,17027.0,47.3326,47.3326,47.2962,47.3034,17027.0
2017-08-17 13:35:00,64.99,65.0,64.95,64.95,12960.0,47.318,47.3253,47.2889,47.2889,12960.0
2017-08-17 13:40:00,64.95,64.96,64.91,64.91,8400.0,47.2889,47.2962,47.2598,47.2598,8400.0
2017-08-17 13:45:00,64.91,64.92,64.88,64.92,13076.0,47.2598,47.267,47.2379,47.267,13076.0
2017-08-17 13:50:00,64.91,64.94,64.87,64.91,10534.0,47.2598,47.2816,47.2306,47.2598,10534.0
2017-08-17 13:55:00,64.93,64.99,64.92,64.99,12117.0,47.2743,47.318,47.267,47.318,12117.0
2017-08-17 14:00:00,64.99,65.01,64.98,64.99,17760.0,47.318,47.3326,47.3107,47.318,17760.0
2017-08-17 14:05:00,65.0,65.01,64.95,64.99,16808.0,47.3253,47.3326,47.2889,47.318,16808.0
2017-08-17 14:10:00,64.99,65.01,64.95,64.97,30045.0,47.318,47.3326,47.2889,47.3034,30045.0
2017-08-17 14:15:00,64.98,64.98,64.82,64.85,25532.0,47.3107,47.3107,47.1942,47.2161,25532.0
2017-08-17 14:20:00,64.85,64.9,64.82,64.86,18114.0,47.2161,47.2525,47.1942,47.2233,18114.0
2017-08-17 14:25:00,64.87,64.89,64.83,64.86,17964.0,47.2306,47.2452,47.2015,47.2233,17964.0
2017-08-17 14:30:00,64.84,64.85,64.72,64.73,46070.0,47.2088,47.2161,47.1214,47.1287,46070.0
2017-08-17 14:35:00,64.72,64.82,64.72,64.77,15493.0,47.1214,47.1942,47.1214,47.1578,15493.0
2017-08-17 14:40:00,64.77,64.82,64.73,64.79,22314.0,47.1578,47.1942,47.1287,47.1724,22314.0
2017-08-17 14:45:00,64.78,64.88,64.78,64.78,19772.0,47.1651,47.2379,47.1651,47.1651,19772.0
2017-08-17 14:50:00,64.79,64.85,64.76,64.85,15181.0,47.1724,47.2161,47.1505,47.2161,15181.0
2017-08-17 14:55:00,64.84,64.85,64.79,64.83,21559.0,47.2088,47.2161,47.1724,47.2015,21559.0
2017-08-17 15:00:00,64.82,64.82,64.73,64.79,20763.0,47.1942,47.1942,47.1287,47.1724,20763.0
2017-08-17 15:05:00,64.78,64.82,64.76,64.77,39377.0,47.1651,47.1942,47.1505,47.1578,39377.0
2017-08-17 15:10:00,64.77,64.79,64.71,64.73,23472.0,47.1578,47.1724,47.1141,47.1287,23472.0
2017-08-17 15:15:00,64.72,64.72,64.59,64.62,51021.0,47.1214,47.1214,47.0268,47.0486,51021.0
2017-08-17 15:20:00,64.62,64.75,64.61,64.67,47028.0,47.0486,47.1433,47.0413,47.085,47028.0
2017-08-17 15:25:00,64.67,64.7,64.57,64.58,28778.0,47.085,47.1069,47.0122,47.0195,28778.0
2017-08-17 15:30:00,64.58,64.65,64.53,64.64,49702.0,47.0195,47.0705,46.9831,47.0632,49702.0
2017-08-17 15:35:00,64.65,64.72,64.62,64.64,55494.0,47.0705,47.1214,47.0486,47.0632,55494.0
2017-08-17 15:40:00,64.65,64.68,64.53,64.56,67666.0,47.0705,47.0923,46.9831,47.0049,67666.0
2017-08-17 15:45:00,64.57,64.61,64.52,64.58,88598.0,47.0122,47.0413,46.9758,47.0195,88598.0
2017-08-17 15:50:00,64.58,64.59,64.47,64.54,113235.0,47.0195,47.0268,46.9394,46.9904,113235.0
2017-08-17 15:55:00,64.55,64.59,64.47,64.53,317299.0,46.9976,47.0268,46.9394,46.9831,317299.0
2017-08-18 09:30:00,64.45,64.5,64.26,64.44,156627.0,46.9248,46.9612,46.7865,46.9176,156627.0
2017-08-18 09:35:00,64.38,64.5,64.22,64.47,41099.0,46.8739,46.9612,46.7574,46.9394,41099.0
2017-08-18 09:40:00,64.47,64.77,64.43,64.68,112189.0,46.9394,47.1578,46.9103,47.0923,112189.0
2017-08-18 09:45:00,64.68,64.82,64.54,64.73,42577.0,47.0923,47.1942,46.9904,47.1287,42577.0
2017-08-18 09:50:00,64.77,64.87,64.49,64.59,26216.0,47.1578,47.2306,46.954,47.0268,26216.0
2017-08-18 09:55:00,64.59,64.68,64.54,64.63,14762.0,47.0268,47.0923,46.9904,47.0559,14762.0
2017-08-18 10:00:00,64.63,64.78,64.6,64.76,38048.0,47.0559,47.1651,47.034,47.1505,38048.0
2017-08-18 10:05:00,64.76,64.84,64.75,64.76,44550.0,47.1505,47.2088,47.1433,47.1505,44550.0
2017-08-18 10:10:00,64.76,64.82,64.69,64.8,54684.0,47.1505,47.1942,47.0996,47.1797,54684.0
2017-08-18 10:15:00,64.8,64.83,64.71,64.76,45588.0,47.1797,47.2015,47.1141,47.1505,45588.0
2017-08-18 10:20:00,64.73,64.73,64.51,64.55,21568.0,47.1287,47.1287,46.9685,46.9976,21568.0
2017-08-18 10:25:00,64.54,64.59,64.51,64.52,15032.0,46.9904,47.0268,46.9685,46.9758,15032.0
2017-08-18 10:30:00,64.52,64.54,64.45,64.47,39017.0,46.9758,46.9904,46.9248,46.9394,39017.0
2017-08-18 10:35:00,64.49,64.59,64.48,64.56,13708.0,46.954,47.0268,46.9467,47.0049,13708.0
2017-08-18 10:40:00,64.56,64.62,64.54,64.58,11759.0,47.0049,47.0486,46.9904,47.0195,11759.0
2017-08-18 10:45:00,64.61,64.66,64.57,64.58,19157.0,47.0413,47.0777,47.0122,47.0195,19157.0
2017-08-18 10:50:00,64.59,64.65,64.58,64.62,25138.0,47.0268,47.0705,47.0195,47.0486,25138.0
2017-08-18 10:55:00,64.61,64.71,64.61,64.71,21421.0,47.0413,47.1141,47.0413,47.1141,21421.0
2017-08-18 11:00:00,64.71,64.74,64.66,64.71,18707.0,47.1141,47.136,47.0777,47.1141,18707.0
2017-08-18 11:05:00,64.71,64.71,64.65,64.69,13951.0,47.1141,47.1141,47.0705,47.0996,13951.0
2017-08-18 11:10:00,64.69,64.72,64.67,64.67,26347.0,47.0996,47.1214,47.085,47.085,26347.0
2017-08-18 11:15:00,64.68,64.85,64.67,64.83,21673.0,47.0923,47.2161,47.085,47.2015,21673.0
2017-08-18 11:20:00,64.84,64.91,64.75,64.75,16384.0,47.2088,47.2598,47.1433,47.1433,16384.0
2017-08-18 11:25:00,64.75,64.94,64.75,64.89,17716.0,47.1433,47.2816,47.1433,47.2452,17716.0
2017-08-18 11:30:00,64.88,64.94,64.82,64.91,29023.0,47.2379,47.2816,47.1942,47.2598,29023.0
2017-08-18 11:35:00,64.92,64.97,64.83,64.97,23714.0,47.267,47.3034,47.2015,47.3034,23714.0
2017-08-18 11:40:00,64.97,65.08,64.96,65.03,39463.0,47.3034,47.3835,47.2962,47.3471,39463.0
2017-08-18 11:45:00,65.04,65.24,65.01,65.22,46298.0,47.3544,47.5,47.3326,47.4855,46298.0
2017-08-18 11:50:00,65.2,65.22,65.08,65.13,27550.0,47.4709,47.4855,47.3835,47.4199,27550.0
2017-08-18 11:55:00,65.13,65.24,65.12,65.22,30763.0,47.4199,47.5,47.4126,47.4855,30763.0
2017-08-18 12:00:00,65.23,65.25,65.14,65.23,48142.0,47.4927,47.5073,47.4272,47.4927,48142.0
2017-08-18 12:05:00,65.23,65.25,65.14,65.24,19725.0,47.4927,47.5073,47.4272,47.5,19725.0
2017-08-18 12:10:00,65.23,65.4,65.23,65.35,43011.0,47.4927,47.6165,47.4927,47.5801,43011.0
2017-08-18 12:15:00,65.35,65.42,65.3,65.39,40498.0,47.5801,47.6311,47.5437,47.6092,40498.0
2017-08-18 12:20:00,65.4,65.46,65.25,65.25,79478.0,47.6165,47.6602,47.5073,47.5073,79478.0
2017-08-18 12:25:00,65.27,65.35,65.25,65.31,10993.0,47.5219,47.5801,47.5073,47.551,10993.0
2017-08-18 12:30:00,65.31,65.32,65.17,65.29,20534.0,47.551,47.5583,47.4491,47.5364,20534.0
2017-08-18 12:35:00,65.29,65.31,65.23,65.31,15786.0,47.5364,47.551,47.4927,47.551,15786.0
2017-08-18 12:40:00,65.32,65.39,65.27,65.35,18825.0,47.5583,47.6092,47.5219,47.5801,18825.0
2017-08-18 12:45:00,65.34,65.35,65.28,65.3,13261.0,47.5728,47.5801,47.5291,47.5437,13261.0
2017-08-18 12:50:00,65.32,65.39,65.3,65.36,12582.0,47.5583,47.6092,47.5437,47.5874,12582.0
2017-08-18 12:55:00,65.36,65.38,65.26,65.29,34166.0,47.5874,47.602,47.5146,47.5364,34166.0
2017-08-18 13:00:00,65.29,65.34,65.25,65.25,26346.0,47.5364,47.5728,47.5073,47.5073,26346.0
2017-08-18 13:05:00,65.26,65.34,65.25,65.29,34130.0,47.5146,47.5728,47.5073,47.5364,34130.0
2017-08-18 13:10:00,65.3,65.35,65.26,65.31,40680.0,47.5437,47.5801,47.5146,47.551,40680.0
2017-08-18 13:15:00,65.31,65.36,65.15,65.15,55122.0,47.551,47.5874,47.4345,47.4345,55122.0
2017-08-18 13:20:00,65.15,65.15,65.07,65.07,15376.0,47.4345,47.4345,47.3762,47.3762,15376.0
2017-08-18 13:25:00,65.09,65.1,65.04,65.09,9066.0,47.3908,47.3981,47.3544,47.3908,9066.0
2017-08-18 13:30:00,65.09,65.11,65.07,65.09,12025.0,47.3908,47.4054,47.3762,47.3908,12025.0
2017-08-18 13:35:00,65.09,65.1,64.9,64.96,17359.0,47.3908,47.3981,47.2525,47.2962,17359.0
2017-08-18 13:40:00,64.97,64.98,64.84,64.98,29452.0,47.3034,47.3107,47.2088,47.3107,29452.0
2017-08-18 13:45:00,64.97,65.06,64.96,65.06,35663.0,47.3034,47.369,47.2962,47.369,35663.0
2017-08-18 13:50:00,65.04,65.05,64.97,64.98,8929.0,47.3544,47.3617,47.3034,47.3107,8929.0
2017-08-18 13:55:00,64.99,65.0,64.93,64.95,14489.0,47.318,47.3253,47.2743,47.2889,14489.0
2017-08-18 14:00:00,64.96,65.02,64.94,64.94,42802.0,47.2962,47.3398,47.2816,47.2816,42802.0
2017-08-18 14:05:00,64.96,65.01,64.95,64.97,11215.0,47.2962,47.3326,47.2889,47.3034,11215.0
2017-08-18 14:10:00,64.97,65.07,64.97,65.01,12702.0,47.3034,47.3762,47.3034,47.3326,12702.0
2017-08-18 14:15:00,65.02,65.09,64.98,65.06,13245.0,47.3398,47.3908,47.3107,47.369,13245.0
2017-08-18 14:20:00,65.06,65.06,64.98,64.99,16551.0,47.369,47.369,47.3107,47.318,16551.0
2017-08-18 14:25:00,64.98,65.05,64.98,65.01,12170.0,47.3107,47.3617,47.3107,47.3326,12170.0
2017-08-18 14:30:00,65.02,65.05,64.99,64.99,15445.0,47.3398,47.3617,47.318,47.318,15445.0
2017-08-18 14:35:00,64.98,65.02,64.98,65.02,15900.0,47.3107,47.3398,47.3107,47.3398,15900.0
2017-08-18 14:40:00,65.02,65.07,64.97,64.99,15439.0,47.3398,47.3762,47.3034,47.318,15439.0
2017-08-18 14:45:00,65.0,65.04,64.94,64.98,29082.0,47.3253,47.3544,47.2816,47.3107,29082.0
2017-08-18 14:50:00,64.98,65.0,64.93,64.94,14266.0,47.3107,47.3253,47.2743,47.2816,14266.0
2017-08-18 14:55:00,64.94,64.97,64.94,64.96,12570.0,47.2816,47.3034,47.2816,47.2962,12570.0
2017-08-18 15:00:00,64.96,64.99,64.91,64.92,29428.0,47.2962,47.318,47.2598,47.267,29428.0
2017-08-18 15:05:00,64.91,64.94,64.9,64.92,26423.0,47.2598,47.2816,47.2525,47.267,26423.0
2017-08-18 15:10:00,64.92,64.93,64.88,64.89,25586.0,47.267,47.2743,47.2379,47.2452,25586.0
2017-08-18 15:15:00,64.89,64.9,64.85,64.86,40043.0,47.2452,47.2525,47.2161,47.2233,40043.0
2017-08-18 15:20:00,64.86,64.88,64.84,64.84,33234.0,47.2233,47.2379,47.2088,47.2088,33234.0
2017-08-18 15:25:00,64.84,64.89,64.84,64.89,26633.0,47.2088,47.2452,47.2088,47.2452,26633.0
2017-08-18 15:30:00,64.89,64.94,64.88,64.93,42368.0,47.2452,47.2816,47.2379,47.2743,42368.0
2017-08-18 15:35:00,64.93,64.99,64.92,64.92,36618.0,47.2743,47.318,47.267,47.267,36618.0
2017-08-18 15:40:00,64.92,64.93,64.81,64.82,51104.0,47.267,47.2743,47.1869,47.1942,51104.0
2017-08-18 15:45:00,64.82,64.91,64.8,64.85,56241.0,47.1942,47.2598,47.1797,47.2161,56241.0
2017-08-18 15:50:00,64.85,64.88,64.81,64.82,69747.0,47.2161,47.2379,47.1869,47.1942,69747.0
2017-08-18 15:55:00,64.82,64.83,64.72,64.75,164652.0,47.1942,47.2015,47.1214,47.1433,164652.0
2017-08-21 09:30:00,64.66,64.92,64.66,64.85,57960.0,47.0777,47.267,47.0777,47.2161,57960.0
2017-08-21 09:35:00,64.82,64.95,64.8,64.8,11515.0,47.1942,47.2889,47.1797,47.1797,11515.0
2017-08-21 09:40:00,64.81,64.83,64.7,64.72,9249.0,47.1869,47.2015,47.1069,47.1214,9249.0
2017-08-21 09:45:00,64.75,64.77,64.66,64.73,13862.0,47.1433,47.1578,47.0777,47.1287,13862.0
2017-08-21 09:50:00,64.73,64.76,64.67,64.75,9698.0,47.1287,47.1505,47.085,47.1433,9698.0
2017-08-21 09:55:00,64.75,64.75,64.68,64.73,8106.0,47.1433,47.1433,47.0923,47.1287,8106.0
2017-08-21 10:00:00,64.77,64.77,64.63,64.7,13242.0,47.1578,47.1578,47.0559,47.1069,13242.0
2017-08-21 10:05:00,64.72,64.77,64.62,64.77,11295.0,47.1214,47.1578,47.0486,47.1578,11295.0
2017-08-21 10:10:00,64.77,64.79,64.65,64.73,19239.0,47.1578,47.1724,47.0705,47.1287,19239.0
2017-08-21 10:15:00,64.72,64.75,64.6,64.6,17870.0,47.1214,47.1433,47.034,47.034,17870.0
2017-08-21 10:20:00,64.59,64.64,64.57,64.62,5166.0,47.0268,47.0632,47.0122,47.0486,5166.0
2017-08-21 10:25:00,64.63,64.73,64.59,64.7,17658.0,47.0559,47.1287,47.0268,47.1069,17658.0
2017-08-21 10:30:00,64.71,64.71,64.57,64.57,14436.0,47.1141,47.1141,47.0122,47.0122,14436.0
2017-08-21 10:35:00,64.57,64.57,64.52,64.56,12246.0,47.0122,47.0122,46.9758,47.0049,12246.0
2017-08-21 10:40:00,64.56,64.66,64.55,64.57,19260.0,47.0049,47.0777,46.9976,47.0122,19260.0
2017-08-21 10:45:00,64.57,64.65,64.55,64.61,59713.0,47.0122,47.0705,46.9976,47.0413,59713.0
2017-08-21 10:50:00,64.61,64.64,64.56,64.61,28280.0,47.0413,47.0632,47.0049,47.0413,28280.0
2017-08-21 10:55:00,64.63,64.67,64.6,64.64,18942.0,47.0559,47.085,47.034,47.0632,18942.0
2017-08-21 11:00:00,64.63,64.64,64.6,64.63,18471.0,47.0559,47.0632,47.034,47.0559,18471.0
2017-08-21 11:05:00,64.63,64.65,64.6,64.64,11330.0,47.0559,47.0705,47.034,47.0632,11330.0
2017-08-21 11:10:00,64.64,64.75,64.63,64.73,19469.0,47.0632,47.1433,47.0559,47.1287,19469.0
2017-08-21 11:15:00,64.74,64.81,64.72,64.75,10344.0,47.136,47.1869,47.1214,47.1433,10344.0
2017-08-21 11:20:00,64.75,64.85,64.75,64.78,16800.0,47.1433,47.2161,47.1433,47.1651,16800.0
2017-08-21 11:25:00,64.77,64.82,64.71,64.72,9781.0,47.1578,47.1942,47.1141,47.1214,9781.0
2017-08-21 11:30:00,64.72,64.8,64.72,64.76,11842.0,47.1214,47.1797,47.1214,47.1505,11842.0
2017-08-21 11:35:00,64.75,64.81,64.72,64.78,11475.0,47.1433,47.1869,47.1214,47.1651,11475.0
2017-08-21 11:40:00,64.79,64.81,64.72,64.74,8255.0,47.1724,47.1869,47.1214,47.136,8255.0
2017-08-21 11:45:00,64.77,64.82,64.73,64.74,16893.0,47.1578,47.1942,47.1287,47.136,16893.0
2017-08-21 11:50:00,64.75,64.89,64.7,64.73,53818.0,47.1433,47.2452,47.1069,47.1287,53818.0
2017-08-21 11:55:00,64.74,64.76,64.62,64.65,9745.0,47.136,47.1505,47.0486,47.0705,9745.0
2017-08-21 12:00:00,64.65,64.66,64.5,64.5,14684.0,47.0705,47.0777,46.9612,46.9612,14684.0
2017-08-21 12:05:00,64.5,64.57,64.45,64.57,23260.0,46.9612,47.0122,46.9248,47.0122,23260.0
2017-08-21 12:10:00,64.56,64.59,64.51,64.51,10916.0,47.0049,47.0268,46.9685,46.9685,10916.0
2017-08-21 12:15:00,64.51,64.61,64.51,64.58,12730.0,46.9685,47.0413,46.9685,47.0195,12730.0
2017-08-21 12:20:00,64.57,64.65,64.57,64.61,9805.0,47.0122,47.0705,47.0122,47.0413,9805.0
2017-08-21 12:25:00,64.6,64.69,64.6,64.67,9486.0,47.034,47.0996,47.034,47.085,9486.0
2017-08-21 12:30:00,64.67,64.8,64.67,64.73,9259.0,47.085,47.1797,47.085,47.1287,9259.0
2017-08-21 12:35:00,64.73,64.74,64.68,64.68,9300.0,47.1287,47.136,47.0923,47.0923,9300.0
2017-08-21 12:40:00,64.69,64.72,64.68,64.68,10762.0,47.0996,47.1214,47.0923,47.0923,10762.0
2017-08-21 12:45:00,64.69,64.74,64.69,64.72,15692.0,47.0996,47.136,47.0996,47.1214,15692.0
2017-08-21 12:50:00,64.73,64.8,64.71,64.72,11415.0,47.1287,47.1797,47.1141,47.1214,11415.0
2017-08-21 12:55:00,64.72,64.74,64.67,64.69,13964.0,47.1214,47.136,47.085,47.0996,13964.0
2017-08-21 13:00:00,64.7,64.7,64.64,64.69,7241.0,47.1069,47.1069,47.0632,47.0996,7241.0
2017-08-21 13:05:00,64.7,64.75,64.7,64.73,10000.0,47.1069,47.1433,47.1069,47.1287,10000.0
2017-08-21 13:10:00,64.72,64.74,64.69,64.7,4644.0,47.1214,47.136,47.0996,47.1069,4644.0
2017-08-21 13:15:00,64.71,64.73,64.67,64.67,7400.0,47.1141,47.1287,47.085,47.085,7400.0
2017-08-21 13:20:00,64.67,64.74,64.67,64.73,7627.0,47.085,47.136,47.085,47.1287,7627.0
2017-08-21 13:25:00,64.74,64.74,64.69,64.7,6240.0,47.136,47.136,47.0996,47.1069,6240.0
2017-08-21 13:30:00,64.7,64.71,64.67,64.69,5373.0,47.1069,47.1141,47.085,47.0996,5373.0
2017-08-21 13:35:00,64.68,64.69,64.66,64.67,6249.0,47.0923,47.0996,47.0777,47.085,6249.0
2017-08-21 13:40:00,64.67,64.69,64.66,64.67,13608.0,47.085,47.0996,47.0777,47.085,13608.0
2017-08-21 13:45:00,64.66,64.67,64.62,64.66,10995.0,47.0777,47.085,47.0486,47.0777,10995.0
2017-08-21 13:50:00,64.65,64.69,64.64,64.68,11301.0,47.0705,47.0996,47.0632,47.0923,11301.0
2017-08-21 13:55:00,64.67,64.67,64.63,64.65,9092.0,47.085,47.085,47.0559,47.0705,9092.0
2017-08-21 14:00:00,64.65,64.72,64.64,64.68,16620.0,47.0705,47.1214,47.0632,47.0923,16620.0
2017-08-21 14:05:00,64.67,64.7,64.66,64.67,9182.0,47.085,47.1069,47.0777,47.085,9182.0
2017-08-21 14:10:00,64.66,64.74,64.64,64.73,14174.0,47.0777,47.136,47.0632,47.1287,14174.0
2017-08-21 14:15:00,64.73,64.77,64.71,64.71,21245.0,47.1287,47.1578,47.1141,47.1141,21245.0
2017-08-21 14:20:00,64.72,64.77,64.71,64.76,13527.0,47.1214,47.1578,47.1141,47.1505,13527.0
2017-08-21 14:25:00,64.77,64.79,64.71,64.72,13293.0,47.1578,47.1724,47.1141,47.1214,13293.0
2017-08-21 14:30:00,64.73,64.75,64.71,64.71,8397.0,47.1287,47.1433,47.1141,47.1141,8397.0
2017-08-21 14:35:00,64.7,64.7,64.65,64.68,8446.0,47.1069,47.1069,47.0705,47.0923,8446.0
2017-08-21 14:40:00,64.69,64.72,64.67,64.72,10109.0,47.0996,47.1214,47.085,47.1214,10109.0
2017-08-21 14:45:00,64.73,64.74,64.68,64.69,11560.0,47.1287,47.136,47.0923,47.0996,11560.0
2017-08-21 14:50:00,64.69,64.72,64.68,64.71,12663.0,47.0996,47.1214,47.0923,47.1141,12663.0
2017-08-21 14:55:00,64.71,64.73,64.69,64.7,11516.0,47.1141,47.1287,47.0996,47.1069,11516.0
2017-08-21 15:00:00,64.69,64.71,64.66,64.68,14500.0,47.0996,47.1141,47.0777,47.0923,14500.0
2017-08-21 15:05:00,64.68,64.74,64.68,64.72,13766.0,47.0923,47.136,47.0923,47.1214,13766.0
2017-08-21 15:10:00,64.71,64.75,64.7,64.71,15373.0,47.1141,47.1433,47.1069,47.1141,15373.0
2017-08-21 15:15:00,64.72,64.78,64.72,64.77,13777.0,47.1214,47.1651,47.1214,47.1578,13777.0
2017-08-21 15:20:00,64.77,64.81,64.75,64.79,14027.0,47.1578,47.1869,47.1433,47.1724,14027.0
2017-08-21 15:25:00,64.79,64.87,64.79,64.87,17782.0,47.1724,47.2306,47.1724,47.2306,17782.0
2017-08-21 15:30:00,64.88,64.88,64.76,64.81,22170.0,47.2379,47.2379,47.1505,47.1869,22170.0
2017-08-21 15:35:00,64.81,64.83,64.8,64.82,23082.0,47.1869,47.2015,47.1797,47.1942,23082.0
2017-08-21 15:40:00,64.82,64.83,64.76,64.77,30411.0,47.1942,47.2015,47.1505,47.1578,30411.0
2017-08-21 15:45:00,64.78,64.85,64.77,64.77,34182.0,47.1651,47.2161,47.1578,47.1578,34182.0
2017-08-21 15:50:00,64.78,64.82,64.76,64.76,38014.0,47.1651,47.1942,47.1505,47.1505,38014.0
2017-08-21 15:55:00,64.77,64.77,64.68,64.71,131225.0,47.1578,47.1578,47.0923,47.1141,131225.0
2017-08-22 09:30:00,64.9,65.04,64.61,64.82,52921.0,47.2525,47.3544,47.0413,47.1942,52921.0
2017-08-22 09:35:00,64.78,64.95,64.74,64.85,22102.0,47.1651,47.2889,47.136,47.2161,22102.0
2017-08-22 09:40:00,64.85,64.9,64.75,64.8,14539.0,47.2161,47.2525,47.1433,47.1797,14539.0
2017-08-22 09:45:00,64.79,64.8,64.65,64.7,32349.0,47.1724,47.1797,47.0705,47.1069,32349.0
2017-08-22 09:50:00,64.71,64.79,64.7,64.74,18873.0,47.1141,47.1724,47.1069,47.136,18873.0
2017-08-22 09:55:00,64.73,64.77,64.69,64.71,14677.0,47.1287,47.1578,47.0996,47.1141,14677.0
2017-08-22 10:00:00,64.72,64.79,64.69,64.73,16954.0,47.1214,47.1724,47.0996,47.1287,16954.0
2017-08-22 10:05:00,64.77,64.82,64.7,64.81,18334.0,47.1578,47.1942,47.1069,47.1869,18334.0
2017-08-22 10:10:00,64.82,64.9,64.81,64.83,13213.0,47.1942,47.2525,47.1869,47.2015,13213.0
2017-08-22 10:15:00,64.83,64.87,64.76,64.76,14654.0,47.2015,47.2306,47.1505,47.1505,14654.0
2017-08-22 10:20:00,64.8,64.8,64.76,64.76,21032.0,47.1797,47.1797,47.1505,47.1505,21032.0
2017-08-22 10:25:00,64.79,64.84,64.78,64.83,10685.0,47.1724,47.2088,47.1651,47.2015,10685.0
2017-08-22 10:30:00,64.81,64.87,64.79,64.83,10224.0,47.1869,47.2306,47.1724,47.2015,10224.0
2017-08-22 10:35:00,64.83,64.88,64.83,64.88,12698.0,47.2015,47.2379,47.2015,47.2379,12698.0
2017-08-22 10:40:00,64.89,64.92,64.84,64.91,15512.0,47.2452,47.267,47.2088,47.2598,15512.0
2017-08-22 10:45:00,64.92,64.95,64.85,64.85,14435.0,47.267,47.2889,47.2161,47.2161,14435.0
2017-08-22 10:50:00,64.87,64.91,64.84,64.86,9326.0,47.2306,47.2598,47.2088,47.2233,9326.0
2017-08-22 10:55:00,64.86,64.88,64.83,64.86,8684.0,47.2233,47.2379,47.2015,47.2233,8684.0
2017-08-22 11:00:00,64.86,64.88,64.82,64.84,18605.0,47.2233,47.2379,47.1942,47.2088,18605.0
2017-08-22 11:05:00,64.84,64.85,64.82,64.83,10733.0,47.2088,47.2161,47.1942,47.2015,10733.0
2017-08-22 11:10:00,64.82,64.83,64.67,64.76,68741.0,47.1942,47.2015,47.085,47.1505,68741.0
2017-08-22 11:15:00,64.75,64.83,64.72,64.72,12991.0,47.1433,47.2015,47.1214,47.1214,12991.0
2017-08-22 11:20:00,64.72,64.73,64.61,64.62,15922.0,47.1214,47.1287,47.0413,47.0486,15922.0
2017-08-22 11:25:00,64.62,64.64,64.57,64.64,12460.0,47.0486,47.0632,47.0122,47.0632,12460.0
2017-08-22 11:30:00,64.62,64.62,64.53,64.56,15066.0,47.0486,47.0486,46.9831,47.0049,15066.0
2017-08-22 11:35:00,64.56,64.58,64.5,64.53,15149.0,47.0049,47.0195,46.9612,46.9831,15149.0
2017-08-22 11:40:00,64.52,64.54,64.5,64.53,14667.0,46.9758,46.9904,46.9612,46.9831,14667.0
2017-08-22 11:45:00,64.53,64.57,64.49,64.57,19784.0,46.9831,47.0122,46.954,47.0122,19784.0
2017-08-22 11:50:00,64.59,64.77,64.56,64.73,66607.0,47.0268,47.1578,47.0049,47.1287,66607.0
2017-08-22 11:55:00,64.75,64.81,64.74,64.74,17322.0,47.1433,47.1869,47.136,47.136,17322.0
2017-08-22 12:00:00,64.73,64.78,64.7,64.76,20500.0,47.1287,47.1651,47.1069,47.1505,20500.0
2017-08-22 12:05:00,64.74,64.78,64.73,64.78,23389.0,47.136,47.1651,47.1287,47.1651,23389.0
2017-08-22 12:10:00,64.78,64.84,64.78,64.84,10184.0,47.1651,47.2088,47.1651,47.2088,10184.0
2017-08-22 12:15:00,64.84,64.94,64.83,64.83,38062.0,47.2088,47.2816,47.2015,47.2015,38062.0
2017-08-22 12:20:00,64.84,64.85,64.77,64.78,5220.0,47.2088,47.2161,47.1578,47.1651,5220.0
2017-08-22 12:25:00,64.78,64.82,64.7,64.81,27901.0,47.1651,47.1942,47.1069,47.1869,27901.0
2017-08-22 12:30:00,64.8,64.87,64.8,64.86,9986.0,47.1797,47.2306,47.1797,47.2233,9986.0
2017-08-22 12:35:00,64.85,64.87,64.82,64.85,10095.0,47.2161,47.2306,47.1942,47.2161,10095.0
2017-08-22 12:40:00,64.86,64.94,64.81,64.94,9011.0,47.2233,47.2816,47.1869,47.2816,9011.0
2017-08-22 12:45:00,64.92,64.96,64.91,64.94,9427.0,47.267,47.2962,47.2598,47.2816,9427.0
2017-08-22 12:50:00,64.95,65.01,64.93,65.01,17182.0,47.2889,47.3326,47.2743,47.3326,17182.0
2017-08-22 12:55:00,65.01,65.14,65.0,65.08,18639.0,47.3326,47.4272,47.3253,47.3835,18639.0
2017-08-22 13:00:00,65.09,65.21,65.08,65.15,19761.0,47.3908,47.4782,47.3835,47.4345,19761.0
2017-08-22 13:05:00,65.17,65.19,65.13,65.13,12696.0,47.4491,47.4636,47.4199,47.4199,12696.0
2017-08-22 13:10:00,65.12,65.16,65.11,65.16,7781.0,47.4126,47.4418,47.4054,47.4418,7781.0
2017-08-22 13:15:00,65.17,65.2,65.12,65.19,9249.0,47.4491,47.4709,47.4126,47.4636,9249.0
2017-08-22 13:20:00,65.17,65.2,65.14,65.17,9515.0,47.4491,47.4709,47.4272,47.4491,9515.0
2017-08-22 13:25:00,65.17,65.18,65.14,65.15,4690.0,47.4491,47.4563,47.4272,47.4345,4690.0
2017-08-22 13:30:00,65.15,65.24,65.15,65.22,24347.0,47.4345,47.5,47.4345,47.4855,24347.0
2017-08-22 13:35:00,65.22,65.25,65.21,65.24,13820.0,47.4855,47.5073,47.4782,47.5,13820.0
2017-08-22 13:40:00,65.23,65.26,65.22,65.25,14396.0,47.4927,47.5146,47.4855,47.5073,14396.0
2017-08-22 13:45:00,65.25,65.29,65.21,65.28,18215.0,47.5073,47.5364,47.4782,47.5291,18215.0
2017-08-22 13:50:00,65.28,65.31,65.27,65.27,21800.0,47.5291,47.551,47.5219,47.5219,21800.0
2017-08-22 13:55:00,65.27,65.33,65.2,65.21,40474.0,47.5219,47.5655,47.4709,47.4782,40474.0
2017-08-22 14:00:00,65.21,65.27,65.2,65.27,7325.0,47.4782,47.5219,47.4709,47.5219,7325.0
2017-08-22 14:05:00,65.27,65.27,65.14,65.17,24434.0,47.5219,47.5219,47.4272,47.4491,24434.0
2017-08-22 14:10:00,65.17,65.2,65.16,65.17,19119.0,47.4491,47.4709,47.4418,47.4491,19119.0
2017-08-22 14:15:00,65.17,65.26,65.17,65.23,17939.0,47.4491,47.5146,47.4491,47.4927,17939.0
2017-08-22 14:20:00,65.24,65.32,65.22,65.32,49784.0,47.5,47.5583,47.4855,47.5583,49784.0
2017-08-22 14:25:00,65.32,65.42,65.32,65.42,50121.0,47.5583,47.6311,47.5583,47.6311,50121.0
2017-08-22 14:30:00,65.42,65.47,65.38,65.42,38978.0,47.6311,47.6675,47.602,47.6311,38978.0
2017-08-22 14:35:00,65.42,65.43,65.37,65.4,25245.0,47.6311,47.6384,47.5947,47.6165,25245.0
2017-08-22 14:40:00,65.39,65.42,65.34,65.37,16489.0,47.6092,47.6311,47.5728,47.5947,16489.0
2017-08-22 14:45:00,65.37,65.42,65.37,65.4,18988.0,47.5947,47.6311,47.5947,47.6165,18988.0
2017-08-22 14:50:00,65.39,65.51,65.39,65.5,23891.0,47.6092,47.6966,47.6092,47.6893,23891.0
2017-08-22 14:55:00,65.5,65.6,65.5,65.59,38429.0,47.6893,47.7621,47.6893,47.7548,38429.0
2017-08-22 15:00:00,65.59,65.6,65.53,65.57,37832.0,47.7548,47.7621,47.7112,47.7403,37832.0
2017-08-22 15:05:00,65.57,65.58,65.53,65.56,32587.0,47.7403,47.7476,47.7112,47.733,32587.0
2017-08-22 15:10:00,65.54,65.56,65.48,65.53,34571.0,47.7184,47.733,47.6748,47.7112,34571.0
2017-08-22 15:15:00,65.52,65.58,65.51,65.58,19463.0,47.7039,47.7476,47.6966,47.7476,19463.0
2017-08-22 15:20:00,65.58,65.58,65.53,65.53,30383.0,47.7476,47.7476,47.7112,47.7112,30383.0
2017-08-22 15:25:00,65.54,65.57,65.54,65.54,19138.0,47.7184,47.7403,47.7184,47.7184,19138.0
2017-08-22 15:30:00,65.55,65.59,65.55,65.59,33696.0,47.7257,47.7548,47.7257,47.7548,33696.0
2017-08-22 15:35:00,65.59,65.59,65.53,65.55,38891.0,47.7548,47.7548,47.7112,47.7257,38891.0
2017-08-22 15:40:00,65.54,65.66,65.54,65.65,64864.0,47.7184,47.8058,47.7184,47.7985,64864.0
2017-08-22 15:45:00,65.65,65.7,65.62,65.67,102577.0,47.7985,47.8349,47.7767,47.8131,102577.0
2017-08-22 15:50:00,65.68,65.72,65.64,65.69,116751.0,47.8204,47.8495,47.7913,47.8277,116751.0
2017-08-22 15:55:00,65.69,65.7,65.57,65.59,213008.0,47.8277,47.8349,47.7403,47.7548,213008.0
2017-08-23 09:30:00,65.22,65.5,65.1,65.37,72879.0,47.4855,47.6893,47.3981,47.5947,72879.0
2017-08-23 09:35:00,65.32,65.5,65.32,65.49,23567.0,47.5583,47.6893,47.5583,47.682,23567.0
2017-08-23 09:40:00,65.5,65.51,65.4,65.44,17319.0,47.6893,47.6966,47.6165,47.6456,17319.0
2017-08-23 09:45:00,65.44,65.52,65.25,65.5,47209.0,47.6456,47.7039,47.5073,47.6893,47209.0
2017-08-23 09:50:00,65.52,65.53,65.36,65.39,23588.0,47.7039,47.7112,47.5874,47.6092,23588.0
2017-08-23 09:55:00,65.4,65.52,65.35,65.35,73338.0,47.6165,47.7039,47.5801,47.5801,73338.0
2017-08-23 10:00:00,65.36,65.36,65.17,65.32,23307.0,47.5874,47.5874,47.4491,47.5583,23307.0
2017-08-23 10:05:00,65.31,65.38,65.3,65.37,27750.0,47.551,47.602,47.5437,47.5947,27750.0
2017-08-23 10:10:00,65.38,65.47,65.37,65.44,36642.0,47.602,47.6675,47.5947,47.6456,36642.0
2017-08-23 10:15:00,65.43,65.49,65.41,65.49,21663.0,47.6384,47.682,47.6238,47.682,21663.0
2017-08-23 10:20:00,65.49,65.5,65.47,65.47,18529.0,47.682,47.6893,47.6675,47.6675,18529.0
2017-08-23 10:25:00,65.45,65.5,65.45,65.5,55215.0,47.6529,47.6893,47.6529,47.6893,55215.0
2017-08-23 10:30:00,65.5,65.78,65.5,65.68,51259.0,47.6893,47.8932,47.6893,47.8204,51259.0
2017-08-23 10:35:00,65.68,65.74,65.5,65.52,15907.0,47.8204,47.8641,47.6893,47.7039,15907.0
2017-08-23 10:40:00,65.54,65.57,65.48,65.57,21133.0,47.7184,47.7403,47.6748,47.7403,21133.0
2017-08-23 10:45:00,65.56,65.59,65.5,65.54,18072.0,47.733,47.7548,47.6893,47.7184,18072.0
2017-08-23 10:50:00,65.54,65.57,65.47,65.52,19301.0,47.7184,47.7403,47.6675,47.7039,19301.0
2017-08-23 10:55:00,65.52,65.58,65.5,65.56,49057.0,47.7039,47.7476,47.6893,47.733,49057.0
2017-08-23 11:00:00,65.57,65.61,65.53,65.56,17454.0,47.7403,47.7694,47.7112,47.733,17454.0
2017-08-23 11:05:00,65.54,65.58,65.53,65.56,14168.0,47.7184,47.7476,47.7112,47.733,14168.0
2017-08-23 11:10:00,65.55,65.56,65.5,65.55,50543.0,47.7257,47.733,47.6893,47.7257,50543.0
2017-08-23 11:15:00,65.56,65.64,65.55,65.64,10021.0,47.733,47.7913,47.7257,47.7913,10021.0
2017-08-23 11:20:00,65.63,65.64,65.57,65.6,7813.0,47.784,47.7913,47.7403,47.7621,7813.0
2017-08-23 11:25:00,65.61,65.71,65.6,65.71,12044.0,47.7694,47.8422,47.7621,47.8422,12044.0
2017-08-23 11:30:00,65.68,65.69,65.61,65.66,5887.0,47.8204,47.8277,47.7694,47.8058,5887.0
2017-08-23 11:35:00,65.64,65.68,65.63,65.68,8326.0,47.7913,47.8204,47.784,47.8204,8326.0
2017-08-23 11:40:00,65.68,65.69,65.64,65.64,9599.0,47.8204,47.8277,47.7913,47.7913,9599.0
2017-08-23 11:45:00,65.64,65.68,65.63,65.64,7412.0,47.7913,47.8204,47.784,47.7913,7412.0
2017-08-23 11:50:00,65.65,65.69,65.65,65.68,10972.0,47.7985,47.8277,47.7985,47.8204,10972.0
2017-08-23 11:55:00,65.7,65.7,65.67,65.69,11839.0,47.8349,47.8349,47.8131,47.8277,11839.0
2017-08-23 12:00:00,65.69,65.73,65.67,65.71,8900.0,47.8277,47.8568,47.8131,47.8422,8900.0
2017-08-23 12:05:00,65.7,65.76,65.7,65.75,9564.0,47.8349,47.8786,47.8349,47.8713,9564.0
2017-08-23 12:10:00,65.75,65.76,65.72,65.73,8922.0,47.8713,47.8786,47.8495,47.8568,8922.0
2017-08-23 12:15:00,65.73,65.74,65.69,65.69,11810.0,47.8568,47.8641,47.8277,47.8277,11810.0
2017-08-23 12:20:00,65.68,65.69,65.65,65.69,11932.0,47.8204,47.8277,47.7985,47.8277,11932.0
2017-08-23 12:25:00,65.68,65.7,65.64,65.66,14373.0,47.8204,47.8349,47.7913,47.8058,14373.0
2017-08-23 12:30:00,65.67,65.68,65.65,65.66,6320.0,47.8131,47.8204,47.7985,47.8058,6320.0
2017-08-23 12:35:00,65.67,65.67,65.61,65.62,7714.0,47.8131,47.8131,47.7694,47.7767,7714.0
2017-08-23 12:40:00,65.63,65.63,65.58,65.59,8502.0,47.784,47.784,47.7476,47.7548,8502.0
2017-08-23 12:45:00,65.58,65.62,65.54,65.55,10871.0,47.7476,47.7767,47.7184,47.7257,10871.0
2017-08-23 12:50:00,65.54,65.61,65.54,65.6,20000.0,47.7184,47.7694,47.7184,47.7621,20000.0
2017-08-23 12:55:00,65.59,65.61,65.58,65.61,7224.0,47.7548,47.7694,47.7476,47.7694,7224.0
2017-08-23 13:00:00,65.59,65.67,65.59,65.65,11105.0,47.7548,47.8131,47.7548,47.7985,11105.0
2017-08-23 13:05:00,65.65,65.72,65.62,65.71,26223.0,47.7985,47.8495,47.7767,47.8422,26223.0
2017-08-23 13:10:00,65.71,65.84,65.7,65.83,31285.0,47.8422,47.9369,47.8349,47.9296,31285.0
2017-08-23 13:15:00,65.83,65.84,65.78,65.78,21493.0,47.9296,47.9369,47.8932,47.8932,21493.0
2017-08-23 13:20:00,65.78,65.82,65.75,65.79,16242.0,47.8932,47.9223,47.8713,47.9005,16242.0
2017-08-23 13:25:00,65.8,65.82,65.77,65.8,15328.0,47.9077,47.9223,47.8859,47.9077,15328.0
2017-08-23 13:30:00,65.8,65.81,65.74,65.75,11935.0,47.9077,47.915,47.8641,47.8713,11935.0
2017-08-23 13:35:00,65.75,65.82,65.74,65.82,25355.0,47.8713,47.9223,47.8641,47.9223,25355.0
2017-08-23 13:40:00,65.83,65.87,65.83,65.87,18116.0,47.9296,47.9587,47.9296,47.9587,18116.0
2017-08-23 13:45:00,65.85,65.86,65.79,65.82,18356.0,47.9441,47.9514,47.9005,47.9223,18356.0
2017-08-23 13:50:00,65.81,65.88,65.81,65.87,12068.0,47.915,47.966,47.915,47.9587,12068.0
2017-08-23 13:55:00,65.87,65.88,65.84,65.87,7029.0,47.9587,47.966,47.9369,47.9587,7029.0
2017-08-23 14:00:00,65.87,65.91,65.85,65.91,51242.0,47.9587,47.9878,47.9441,47.9878,51242.0
2017-08-23 14:05:00,65.91,65.91,65.85,65.86,5707.0,47.9878,47.9878,47.9441,47.9514,5707.0
2017-08-23 14:10:00,65.86,65.9,65.85,65.87,11346.0,47.9514,47.9806,47.9441,47.9587,11346.0
2017-08-23 14:15:00,65.87,65.87,65.83,65.83,8769.0,47.9587,47.9587,47.9296,47.9296,8769.0
2017-08-23 14:20:00,65.85,65.85,65.78,65.81,8181.0,47.9441,47.9441,47.8932,47.915,8181.0
2017-08-23 14:25:00,65.8,65.84,65.77,65.84,8186.0,47.9077,47.9369,47.8859,47.9369,8186.0
2017-08-23 14:30:00,65.83,65.83,65.76,65.77,9779.0,47.9296,47.9296,47.8786,47.8859,9779.0
2017-08-23 14:35:00,65.78,65.81,65.77,65.79,12961.0,47.8932,47.915,47.8859,47.9005,12961.0
2017-08-23 14:40:00,65.8,65.86,65.79,65.85,6862.0,47.9077,47.9514,47.9005,47.9441,6862.0
2017-08-23 14:45:00,65.85,65.87,65.83,65.85,11371.0,47.9441,47.9587,47.9296,47.9441,11371.0
2017-08-23 14:50:00,65.87,65.9,65.85,65.89,14177.0,47.9587,47.9806,47.9441,47.9733,14177.0
2017-08-23 14:55:00,65.88,65.97,65.88,65.96,30212.0,47.966,48.0315,47.966,48.0242,30212.0
2017-08-23 15:00:00,65.97,66.0,65.96,65.96,14597.0,48.0315,48.0534,48.0242,48.0242,14597.0
2017-08-23 15:05:00,65.96,65.96,65.92,65.96,23850.0,48.0242,48.0242,47.9951,48.0242,23850.0
2017-08-23 15:10:00,65.95,65.98,65.94,65.96,16233.0,48.017,48.0388,48.0097,48.0242,16233.0
2017-08-23 15:15:00,65.96,65.97,65.94,65.95,23125.0,48.0242,48.0315,48.0097,48.017,23125.0
2017-08-23 15:20:00,65.94,65.96,65.92,65.95,17227.0,48.0097,48.0242,47.9951,48.017,17227.0
2017-08-23 15:25:00,65.95,65.95,65.89,65.89,24000.0,48.017,48.017,47.9733,47.9733,24000.0
2017-08-23 15:30:00,65.9,65.93,65.9,65.91,29655.0,47.9806,48.0024,47.9806,47.9878,29655.0
2017-08-23 15:35:00,65.91,65.99,65.91,65.96,30846.0,47.9878,48.0461,47.9878,48.0242,30846.0
2017-08-23 15:40:00,65.96,65.96,65.91,65.93,33464.0,48.0242,48.0242,47.9878,48.0024,33464.0
2017-08-23 15:45:00,65.92,65.92,65.78,65.8,79887.0,47.9951,47.9951,47.8932,47.9077,79887.0
2017-08-23 15:50:00,65.8,65.85,65.79,65.8,66471.0,47.9077,47.9441,47.9005,47.9077,66471.0
2017-08-23 15:55:00,65.8,65.81,65.66,65.68,296231.0,47.9077,47.915,47.8058,47.8204,296231.0
2017-08-24 09:30:00,65.7,66.2,65.7,65.83,55769.0,47.8349,48.199,47.8349,47.9296,55769.0
2017-08-24 09:35:00,65.96,66.24,65.96,66.15,36536.0,48.0242,48.2281,48.0242,48.1626,36536.0
2017-08-24 09:40:00,66.21,66.45,66.09,66.37,27162.0,48.2063,48.381,48.1189,48.3228,27162.0
2017-08-24 09:45:00,66.41,66.73,66.4,66.62,55810.0,48.3519,48.5849,48.3446,48.5048,55810.0
2017-08-24 09:50:00,66.62,66.68,66.45,66.68,43466.0,48.5048,48.5485,48.381,48.5485,43466.0
2017-08-24 09:55:00,66.68,66.91,66.63,66.83,120820.0,48.5485,48.7159,48.5121,48.6577,120820.0
2017-08-24 10:00:00,66.82,67.02,66.65,66.93,105064.0,48.6504,48.796,48.5266,48.7305,105064.0
2017-08-24 10:05:00,66.92,67.11,66.92,67.04,58570.0,48.7232,48.8615,48.7232,48.8106,58570.0
2017-08-24 10:10:00,67.03,67.29,66.95,67.24,75167.0,48.8033,48.9926,48.745,48.9562,75167.0
2017-08-24 10:15:00,67.26,67.26,66.96,66.96,39242.0,48.9707,48.9707,48.7523,48.7523,39242.0
2017-08-24 10:20:00,66.98,66.98,66.76,66.89,32801.0,48.7669,48.7669,48.6067,48.7014,32801.0
2017-08-24 10:25:00,66.87,66.98,66.78,66.91,41429.0,48.6868,48.7669,48.6213,48.7159,41429.0
2017-08-24 10:30:00,66.94,67.06,66.89,66.91,33882.0,48.7378,48.8251,48.7014,48.7159,33882.0
2017-08-24 10:35:00,66.93,66.99,66.87,66.88,16339.0,48.7305,48.7742,48.6868,48.6941,16339.0
2017-08-24 10:40:00,66.88,66.89,66.75,66.75,32204.0,48.6941,48.7014,48.5994,48.5994,32204.0
2017-08-24 10:45:00,66.74,66.83,66.68,66.68,22858.0,48.5921,48.6577,48.5485,48.5485,22858.0
2017-08-24 10:50:00,66.67,66.74,66.65,66.72,28263.0,48.5412,48.5921,48.5266,48.5776,28263.0
2017-08-24 10:55:00,66.72,66.83,66.69,66.83,33840.0,48.5776,48.6577,48.5557,48.6577,33840.0
2017-08-24 11:00:00,66.83,66.84,66.73,66.78,50454.0,48.6577,48.6649,48.5849,48.6213,50454.0
2017-08-24 11:05:00,66.79,66.82,66.73,66.81,20022.0,48.6285,48.6504,48.5849,48.6431,20022.0
2017-08-24 11:10:00,66.81,66.96,66.77,66.93,54021.0,48.6431,48.7523,48.614,48.7305,54021.0
2017-08-24 11:15:00,66.93,66.96,66.84,66.92,33219.0,48.7305,48.7523,48.6649,48.7232,33219.0
2017-08-24 11:20:00,66.91,66.91,66.79,66.89,22871.0,48.7159,48.7159,48.6285,48.7014,22871.0
2017-08-24 11:25:00,66.9,66.98,66.83,66.93,27882.0,48.7086,48.7669,48.6577,48.7305,27882.0
2017-08-24 11:30:00,66.93,66.95,66.83,66.87,25835.0,48.7305,48.745,48.6577,48.6868,25835.0
2017-08-24 11:35:00,66.86,67.04,66.81,66.97,36730.0,48.6795,48.8106,48.6431,48.7596,36730.0
2017-08-24 11:40:00,66.95,67.02,66.89,67.0,25623.0,48.745,48.796,48.7014,48.7814,25623.0
2017-08-24 11:45:00,66.99,67.01,66.95,66.97,23498.0,48.7742,48.7887,48.745,48.7596,23498.0
2017-08-24 11:50:00,66.96,67.05,66.93,67.05,26035.0,48.7523,48.8178,48.7305,48.8178,26035.0
2017-08-24 11:55:00,67.05,67.17,67.04,67.17,25756.0,48.8178,48.9052,48.8106,48.9052,25756.0
2017-08-24 12:00:00,67.18,67.22,67.15,67.18,46006.0,48.9125,48.9416,48.8907,48.9125,46006.0
2017-08-24 12:05:00,67.17,67.21,67.15,67.21,31892.0,48.9052,48.9343,48.8907,48.9343,31892.0
2017-08-24 12:10:00,67.21,67.31,67.21,67.28,43312.0,48.9343,49.0071,48.9343,48.9853,43312.0
2017-08-24 12:15:00,67.27,67.34,67.25,67.34,37872.0,48.978,49.029,48.9635,49.029,37872.0
2017-08-24 12:20:00,67.33,67.42,67.27,67.37,22212.0,49.0217,49.0872,48.978,49.0508,22212.0
2017-08-24 12:25:00,67.38,67.44,67.34,67.44,27296.0,49.0581,49.1018,49.029,49.1018,27296.0
2017-08-24 12:30:00,67.43,67.44,67.37,67.38,21102.0,49.0945,49.1018,49.0508,49.0581,21102.0
2017-08-24 12:35:00,67.37,67.51,67.37,67.47,62599.0,49.0508,49.1528,49.0508,49.1236,62599.0
2017-08-24 12:40:00,67.49,67.53,67.45,67.51,26195.0,49.1382,49.1673,49.1091,49.1528,26195.0
2017-08-24 12:45:00,67.51,67.51,67.4,67.41,24972.0,49.1528,49.1528,49.0727,49.08,24972.0
2017-08-24 12:50:00,67.42,67.48,67.4,67.46,27337.0,49.0872,49.1309,49.0727,49.1164,27337.0
2017-08-24 12:55:00,67.47,67.48,67.42,67.43,46448.0,49.1236,49.1309,49.0872,49.0945,46448.0
2017-08-24 13:00:00,67.44,67.46,67.4,67.45,47258.0,49.1018,49.1164,49.0727,49.1091,47258.0
2017-08-24 13:05:00,67.45,67.62,67.45,67.61,55660.0,49.1091,49.2329,49.1091,49.2256,55660.0
2017-08-24 13:10:00,67.61,67.62,67.55,67.59,39789.0,49.2256,49.2329,49.1819,49.211,39789.0
2017-08-24 13:15:00,67.6,67.64,67.56,67.56,24299.0,49.2183,49.2474,49.1892,49.1892,24299.0
2017-08-24 13:20:00,67.56,67.66,67.5,67.51,48760.0,49.1892,49.262,49.1455,49.1528,48760.0
2017-08-24 13:25:00,67.51,67.61,67.5,67.52,41101.0,49.1528,49.2256,49.1455,49.16,41101.0
2017-08-24 13:30:00,67.53,67.53,67.43,67.44,22197.0,49.1673,49.1673,49.0945,49.1018,22197.0
2017-08-24 13:35:00,67.43,67.46,67.4,67.46,16857.0,49.0945,49.1164,49.0727,49.1164,16857.0
2017-08-24 13:40:00,67.45,67.47,67.41,67.44,19895.0,49.1091,49.1236,49.08,49.1018,19895.0
2017-08-24 13:45:00,67.44,67.5,67.44,67.46,28689.0,49.1018,49.1455,49.1018,49.1164,28689.0
2017-08-24 13:50:00,67.46,67.47,67.42,67.43,28959.0,49.1164,49.1236,49.0872,49.0945,28959.0
2017-08-24 13:55:00,67.42,67.47,67.4,67.4,20231.0,49.0872,49.1236,49.0727,49.0727,20231.0
2017-08-24 14:00:00,67.41,67.47,67.4,67.45,39737.0,49.08,49.1236,49.0727,49.1091,39737.0
2017-08-24 14:05:00,67.45,67.46,67.38,67.45,51880.0,49.1091,49.1164,49.0581,49.1091,51880.0
2017-08-24 14:10:00,67.45,67.46,67.37,67.4,40176.0,49.1091,49.1164,49.0508,49.0727,40176.0
2017-08-24 14:15:00,67.4,67.56,67.4,67.55,38926.0,49.0727,49.1892,49.0727,49.1819,38926.0
2017-08-24 14:20:00,67.55,67.55,67.49,67.51,28807.0,49.1819,49.1819,49.1382,49.1528,28807.0
2017-08-24 14:25:00,67.51,67.57,67.5,67.54,53749.0,49.1528,49.1964,49.1455,49.1746,53749.0
2017-08-24 14:30:00,67.54,67.59,67.49,67.58,22343.0,49.1746,49.211,49.1382,49.2037,22343.0
2017-08-24 14:35:00,67.58,67.65,67.57,67.6,24878.0,49.2037,49.2547,49.1964,49.2183,24878.0
2017-08-24 14:40:00,67.6,67.67,67.59,67.67,30568.0,49.2183,49.2693,49.211,49.2693,30568.0
2017-08-24 14:45:00,67.67,67.7,67.63,67.65,47500.0,49.2693,49.2911,49.2401,49.2547,47500.0
2017-08-24 14:50:00,67.66,67.75,67.65,67.72,54867.0,49.262,49.3275,49.2547,49.3057,54867.0
2017-08-24 14:55:00,67.72,67.78,67.7,67.75,130248.0,49.3057,49.3493,49.2911,49.3275,130248.0
2017-08-24 15:00:00,67.76,67.8,67.7,67.8,56678.0,49.3348,49.3639,49.2911,49.3639,56678.0
2017-08-24 15:05:00,67.81,67.87,67.78,67.87,43336.0,49.3712,49.4149,49.3493,49.4149,43336.0
2017-08-24 15:10:00,67.87,67.92,67.84,67.91,48282.0,49.4149,49.4513,49.393,49.444,48282.0
2017-08-24 15:15:00,67.91,67.97,67.9,67.97,41898.0,49.444,49.4877,49.4367,49.4877,41898.0
2017-08-24 15:20:00,67.97,68.0,67.94,67.97,47940.0,49.4877,49.5095,49.4658,49.4877,47940.0
2017-08-24 15:25:00,67.98,67.99,67.9,67.9,88276.0,49.495,49.5022,49.4367,49.4367,88276.0
2017-08-24 15:30:00,67.9,67.92,67.89,67.89,127599.0,49.4367,49.4513,49.4294,49.4294,127599.0
2017-08-24 15:35:00,67.89,67.9,67.72,67.77,92822.0,49.4294,49.4367,49.3057,49.3421,92822.0
2017-08-24 15:40:00,67.77,67.79,67.66,67.66,98891.0,49.3421,49.3566,49.262,49.262,98891.0
2017-08-24 15:45:00,67.67,67.72,67.56,67.57,111877.0,49.2693,49.3057,49.1892,49.1964,111877.0
2017-08-24 15:50:00,67.57,67.63,67.54,67.57,100705.0,49.1964,49.2401,49.1746,49.1964,100705.0
2017-08-24 15:55:00,67.57,67.64,67.41,67.46,493584.0,49.1964,49.2474,49.08,49.1164,493584.0
2017-08-25 09:30:00,67.79,68.12,67.78,68.12,92807.0,49.3566,49.5969,49.3493,49.5969,92807.0
2017-08-25 09:35:00,68.11,68.59,68.08,68.56,164507.0,49.5896,49.9391,49.5678,49.9172,164507.0
2017-08-25 09:40:00,68.54,68.61,68.37,68.56,87840.0,49.9027,49.9537,49.7789,49.9172,87840.0
2017-08-25 09:45:00,68.53,68.79,68.48,68.63,89445.0,49.8954,50.0847,49.859,49.9682,89445.0
2017-08-25 09:50:00,68.63,68.81,68.53,68.68,125306.0,49.9682,50.0993,49.8954,50.0046,125306.0
2017-08-25 09:55:00,68.67,68.81,68.61,68.77,111665.0,49.9973,50.0993,49.9537,50.0701,111665.0
2017-08-25 10:00:00,68.74,68.81,68.3,68.33,136859.0,50.0483,50.0993,49.7279,49.7498,136859.0
2017-08-25 10:05:00,68.31,68.53,68.3,68.36,60601.0,49.7352,49.8954,49.7279,49.7716,60601.0
2017-08-25 10:10:00,68.33,68.38,68.04,68.11,77843.0,49.7498,49.7862,49.5386,49.5896,77843.0
2017-08-25 10:15:00,68.13,68.21,68.06,68.1,73346.0,49.6042,49.6624,49.5532,49.5823,73346.0
2017-08-25 10:20:00,68.11,68.17,68.08,68.1,39566.0,49.5896,49.6333,49.5678,49.5823,39566.0
2017-08-25 10:25:00,68.09,68.15,68.07,68.12,34930.0,49.5751,49.6187,49.5605,49.5969,34930.0
2017-08-25 10:30:00,68.14,68.21,68.1,68.13,34307.0,49.6115,49.6624,49.5823,49.6042,34307.0
2017-08-25 10:35:00,68.11,68.16,68.05,68.1,32743.0,49.5896,49.626,49.5459,49.5823,32743.0
2017-08-25 10:40:00,68.1,68.14,68.0,68.0,33295.0,49.5823,49.6115,49.5095,49.5095,33295.0
2017-08-25 10:45:00,68.01,68.01,67.84,67.93,75309.0,49.5168,49.5168,49.393,49.4586,75309.0
2017-08-25 10:50:00,67.93,67.95,67.81,67.82,63266.0,49.4586,49.4731,49.3712,49.3785,63266.0
2017-08-25 10:55:00,67.81,67.92,67.72,67.84,54250.0,49.3712,49.4513,49.3057,49.393,54250.0
2017-08-25 11:00:00,67.86,67.86,67.65,67.68,46173.0,49.4076,49.4076,49.2547,49.2765,46173.0
2017-08-25 11:05:00,67.68,67.86,67.67,67.86,30920.0,49.2765,49.4076,49.2693,49.4076,30920.0
2017-08-25 11:10:00,67.87,67.91,67.83,67.88,30770.0,49.4149,49.444,49.3857,49.4222,30770.0
2017-08-25 11:15:00,67.9,67.9,67.73,67.82,24290.0,49.4367,49.4367,49.3129,49.3785,24290.0
2017-08-25 11:20:00,67.81,67.92,67.77,67.8,50925.0,49.3712,49.4513,49.3421,49.3639,50925.0
2017-08-25 11:25:00,67.81,67.85,67.77,67.78,22467.0,49.3712,49.4003,49.3421,49.3493,22467.0
2017-08-25 11:30:00,67.78,67.78,67.55,67.62,77235.0,49.3493,49.3493,49.1819,49.2329,77235.0
2017-08-25 11:35:00,67.61,67.72,67.56,67.71,42931.0,49.2256,49.3057,49.1892,49.2984,42931.0
2017-08-25 11:40:00,67.7,67.85,67.7,67.85,25000.0,49.2911,49.4003,49.2911,49.4003,25000.0
2017-08-25 11:45:00,67.83,67.83,67.62,67.64,27497.0,49.3857,49.3857,49.2329,49.2474,27497.0
2017-08-25 11:50:00,67.64,67.69,67.63,67.67,23617.0,49.2474,49.2838,49.2401,49.2693,23617.0
2017-08-25 11:55:00,67.67,67.81,67.64,67.8,62798.0,49.2693,49.3712,49.2474,49.3639,62798.0
2017-08-25 12:00:00,67.81,67.86,67.8,67.85,40779.0,49.3712,49.4076,49.3639,49.4003,40779.0
2017-08-25 12:05:00,67.85,67.95,67.84,67.95,29375.0,49.4003,49.4731,49.393,49.4731,29375.0
2017-08-25 12:10:00,67.95,68.03,67.94,67.98,54506.0,49.4731,49.5314,49.4658,49.495,54506.0
2017-08-25 12:15:00,67.97,68.01,67.95,67.96,33170.0,49.4877,49.5168,49.4731,49.4804,33170.0
2017-08-25 12:20:00,67.95,67.97,67.9,67.93,23597.0,49.4731,49.4877,49.4367,49.4586,23597.0
2017-08-25 12:25:00,67.93,67.94,67.91,67.93,14338.0,49.4586,49.4658,49.444,49.4586,14338.0
2017-08-25 12:30:00,67.91,67.97,67.83,67.84,23320.0,49.444,49.4877,49.3857,49.393,23320.0
2017-08-25 12:35:00,67.83,67.89,67.82,67.85,26933.0,49.3857,49.4294,49.3785,49.4003,26933.0
2017-08-25 12:40:00,67.85,68.01,67.84,67.98,37577.0,49.4003,49.5168,49.393,49.495,37577.0
2017-08-25 12:45:00,67.97,67.98,67.81,67.81,21416.0,49.4877,49.495,49.3712,49.3712,21416.0
2017-08-25 12:50:00,67.84,67.91,67.81,67.9,16142.0,49.393,49.444,49.3712,49.4367,16142.0
2017-08-25 12:55:00,67.9,67.93,67.85,67.85,10392.0,49.4367,49.4586,49.4003,49.4003,10392.0
2017-08-25 13:00:00,67.86,67.91,67.84,67.87,11601.0,49.4076,49.444,49.393,49.4149,11601.0
2017-08-25 13:05:00,67.87,67.91,67.85,67.87,11508.0,49.4149,49.444,49.4003,49.4149,11508.0
2017-08-25 13:10:00,67.88,67.91,67.85,67.86,21579.0,49.4222,49.444,49.4003,49.4076,21579.0
2017-08-25 13:15:00,67.87,67.91,67.85,67.91,11784.0,49.4149,49.444,49.4003,49.444,11784.0
2017-08-25 13:20:00,67.92,67.94,67.88,67.91,17060.0,49.4513,49.4658,49.4222,49.444,17060.0
2017-08-25 13:25:00,67.91,67.93,67.88,67.88,7949.0,49.444,49.4586,49.4222,49.4222,7949.0
2017-08-25 13:30:00,67.87,67.87,67.79,67.79,17581.0,49.4149,49.4149,49.3566,49.3566,17581.0
2017-08-25 13:35:00,67.81,67.81,67.76,67.79,22128.0,49.3712,49.3712,49.3348,49.3566,22128.0
2017-08-25 13:40:00,67.78,67.89,67.78,67.87,15642.0,49.3493,49.4294,49.3493,49.4149,15642.0
2017-08-25 13:45:00,67.87,67.88,67.78,67.78,15275.0,49.4149,49.4222,49.3493,49.3493,15275.0
2017-08-25 13:50:00,67.8,67.82,67.77,67.78,11434.0,49.3639,49.3785,49.3421,49.3493,11434.0
2017-08-25 13:55:00,67.8,67.81,67.71,67.74,18659.0,49.3639,49.3712,49.2984,49.3202,18659.0
2017-08-25 14:00:00,67.75,67.77,67.65,67.65,15198.0,49.3275,49.3421,49.2547,49.2547,15198.0
2017-08-25 14:05:00,67.64,67.68,67.63,67.64,19476.0,49.2474,49.2765,49.2401,49.2474,19476.0
2017-08-25 14:10:00,67.64,67.74,67.64,67.74,18249.0,49.2474,49.3202,49.2474,49.3202,18249.0
2017-08-25 14:15:00,67.75,67.8,67.71,67.77,29833.0,49.3275,49.3639,49.2984,49.3421,29833.0
2017-08-25 14:20:00,67.77,67.82,67.77,67.8,17048.0,49.3421,49.3785,49.3421,49.3639,17048.0
2017-08-25 14:25:00,67.8,67.94,67.8,67.92,74595.0,49.3639,49.4658,49.3639,49.4513,74595.0
2017-08-25 14:30:00,67.9,67.93,67.78,67.8,66282.0,49.4367,49.4586,49.3493,49.3639,66282.0
2017-08-25 14:35:00,67.8,67.84,67.8,67.82,13300.0,49.3639,49.393,49.3639,49.3785,13300.0
2017-08-25 14:40:00,67.83,67.84,67.74,67.74,13669.0,49.3857,49.393,49.3202,49.3202,13669.0
2017-08-25 14:45:00,67.76,67.8,67.75,67.8,20774.0,49.3348,49.3639,49.3275,49.3639,20774.0
2017-08-25 14:50:00,67.8,67.85,67.79,67.84,13552.0,49.3639,49.4003,49.3566,49.393,13552.0
2017-08-25 14:55:00,67.83,67.92,67.82,67.92,14716.0,49.3857,49.4513,49.3785,49.4513,14716.0
2017-08-25 15:00:00,67.92,67.92,67.77,67.82,25435.0,49.4513,49.4513,49.3421,49.3785,25435.0
2017-08-25 15:05:00,67.82,67.86,67.82,67.85,20498.0,49.3785,49.4076,49.3785,49.4003,20498.0
2017-08-25 15:10:00,67.85,67.89,67.81,67.86,48356.0,49.4003,49.4294,49.3712,49.4076,48356.0
2017-08-25 15:15:00,67.86,67.86,67.79,67.81,27585.0,49.4076,49.4076,49.3566,49.3712,27585.0
2017-08-25 15:20:00,67.82,67.87,67.8,67.81,24809.0,49.3785,49.4149,49.3639,49.3712,24809.0
2017-08-25 15:25:00,67.8,67.92,67.8,67.88,51291.0,49.3639,49.4513,49.3639,49.4222,51291.0
2017-08-25 15:30:00,67.88,67.88,67.82,67.82,31841.0,49.4222,49.4222,49.3785,49.3785,31841.0
2017-08-25 15:35:00,67.81,67.82,67.73,67.74,43538.0,49.3712,49.3785,49.3129,49.3202,43538.0
2017-08-25 15:40:00,67.75,67.75,67.67,67.73,55497.0,49.3275,49.3275,49.2693,49.3129,55497.0
2017-08-25 15:45:00,67.73,67.73,67.65,67.69,71567.0,49.3129,49.3129,49.2547,49.2838,71567.0
2017-08-25 15:50:00,67.7,67.77,67.68,67.7,89270.0,49.2911,49.3421,49.2765,49.2911,89270.0
2017-08-25 15:55:00,67.7,67.7,67.63,67.68,200358.0,49.2911,49.2911,49.2401,49.2765,200358.0
2017-08-28 09:30:00,68.9,69.46,68.81,69.11,312115.0,50.1648,50.5725,50.0993,50.3177,312115.0
2017-08-28 09:35:00,69.07,69.58,69.07,69.45,212699.0,50.2886,50.6599,50.2886,50.5652,212699.0
2017-08-28 09:40:00,69.49,69.72,69.28,69.7,249323.0,50.5944,50.7618,50.4415,50.7473,249323.0
2017-08-28 09:45:00,69.68,69.73,69.26,69.42,210364.0,50.7327,50.7691,50.4269,50.5434,210364.0
2017-08-28 09:50:00,69.41,69.79,69.39,69.52,266430.0,50.5361,50.8128,50.5216,50.6162,266430.0
2017-08-28 09:55:00,69.53,69.66,69.37,69.46,161651.0,50.6235,50.7181,50.507,50.5725,161651.0
2017-08-28 10:00:00,69.46,69.51,69.26,69.41,101881.0,50.5725,50.6089,50.4269,50.5361,101881.0
2017-08-28 10:05:00,69.39,69.39,68.94,69.17,124316.0,50.5216,50.5216,50.1939,50.3614,124316.0
2017-08-28 10:10:00,69.14,69.32,69.08,69.16,87154.0,50.3395,50.4706,50.2959,50.3541,87154.0
2017-08-28 10:15:00,69.16,69.29,69.11,69.21,86540.0,50.3541,50.4487,50.3177,50.3905,86540.0
2017-08-28 10:20:00,69.2,69.24,68.95,68.95,55141.0,50.3832,50.4123,50.2012,50.2012,55141.0
2017-08-28 10:25:00,68.98,69.08,68.87,68.92,155364.0,50.223,50.2959,50.143,50.1794,155364.0
2017-08-28 10:30:00,68.93,68.96,68.76,68.84,133825.0,50.1866,50.2085,50.0629,50.1211,133825.0
2017-08-28 10:35:00,68.84,68.85,68.41,68.45,175149.0,50.1211,50.1284,49.808,49.8372,175149.0
2017-08-28 10:40:00,68.43,68.82,68.24,68.73,181164.0,49.8226,50.1066,49.6843,50.041,181164.0
2017-08-28 10:45:00,68.73,69.02,68.71,68.97,97985.0,50.041,50.2522,50.0265,50.2158,97985.0
2017-08-28 10:50:00,69.0,69.0,68.7,68.7,122964.0,50.2376,50.2376,50.0192,50.0192,122964.0
2017-08-28 10:55:00,68.7,68.99,68.68,68.99,105280.0,50.0192,50.2303,50.0046,50.2303,105280.0
2017-08-28 11:00:00,68.99,69.07,68.91,69.07,65313.0,50.2303,50.2886,50.1721,50.2886,65313.0
2017-08-28 11:05:00,69.05,69.05,68.83,68.87,35923.0,50.274,50.274,50.1138,50.143,35923.0
2017-08-28 11:10:00,68.87,68.91,68.83,68.84,41840.0,50.143,50.1721,50.1138,50.1211,41840.0
2017-08-28 11:15:00,68.85,68.85,68.7,68.78,38526.0,50.1284,50.1284,50.0192,50.0774,38526.0
2017-08-28 11:20:00,68.78,68.88,68.77,68.83,35502.0,50.0774,50.1502,50.0701,50.1138,35502.0
2017-08-28 11:25:00,68.84,68.95,68.75,68.86,31276.0,50.1211,50.2012,50.0556,50.1357,31276.0
2017-08-28 11:30:00,68.86,68.91,68.81,68.83,23853.0,50.1357,50.1721,50.0993,50.1138,23853.0
2017-08-28 11:35:00,68.82,68.88,68.76,68.86,30817.0,50.1066,50.1502,50.0629,50.1357,30817.0
2017-08-28 11:40:00,68.87,68.94,68.79,68.94,20112.0,50.143,50.1939,50.0847,50.1939,20112.0
2017-08-28 11:45:00,68.93,68.95,68.81,68.88,25555.0,50.1866,50.2012,50.0993,50.1502,25555.0
2017-08-28 11:50:00,68.88,68.91,68.82,68.89,43858.0,50.1502,50.1721,50.1066,50.1575,43858.0
2017-08-28 11:55:00,68.88,68.88,68.8,68.8,20581.0,50.1502,50.1502,50.092,50.092,20581.0
2017-08-28 12:00:00,68.8,68.82,68.7,68.76,41971.0,50.092,50.1066,50.0192,50.0629,41971.0
2017-08-28 12:05:00,68.76,68.85,68.75,68.77,35967.0,50.0629,50.1284,50.0556,50.0701,35967.0
2017-08-28 12:10:00,68.77,68.86,68.7,68.71,35193.0,50.0701,50.1357,50.0192,50.0265,35193.0
2017-08-28 12:15:00,68.71,68.72,68.62,68.66,21420.0,50.0265,50.0337,49.9609,49.9901,21420.0
2017-08-28 12:20:00,68.67,68.8,68.67,68.75,117114.0,49.9973,50.092,49.9973,50.0556,117114.0
2017-08-28 12:25:00,68.74,68.82,68.73,68.81,27686.0,50.0483,50.1066,50.041,50.0993,27686.0
2017-08-28 12:30:00,68.81,68.84,68.76,68.77,16330.0,50.0993,50.1211,50.0629,50.0701,16330.0
2017-08-28 12:35:00,68.76,68.83,68.76,68.82,17978.0,50.0629,50.1138,50.0629,50.1066,17978.0
2017-08-28 12:40:00,68.82,68.83,68.58,68.6,81527.0,50.1066,50.1138,49.9318,49.9464,81527.0
2017-08-28 12:45:00,68.61,68.7,68.61,68.66,25733.0,49.9537,50.0192,49.9537,49.9901,25733.0
2017-08-28 12:50:00,68.65,68.69,68.65,68.68,23819.0,49.9828,50.0119,49.9828,50.0046,23819.0
2017-08-28 12:55:00,68.66,68.67,68.65,68.66,21701.0,49.9901,49.9973,49.9828,49.9901,21701.0
2017-08-28 13:00:00,68.66,68.66,68.5,68.59,52752.0,49.9901,49.9901,49.8736,49.9391,52752.0
2017-08-28 13:05:00,68.59,68.62,68.53,68.59,31039.0,49.9391,49.9609,49.8954,49.9391,31039.0
2017-08-28 13:10:00,68.58,68.58,68.43,68.44,28732.0,49.9318,49.9318,49.8226,49.8299,28732.0
2017-08-28 13:15:00,68.46,68.52,68.43,68.49,29560.0,49.8444,49.8881,49.8226,49.8663,29560.0
2017-08-28 13:20:00,68.49,68.49,68.38,68.39,35728.0,49.8663,49.8663,49.7862,49.7935,35728.0
2017-08-28 13:25:00,68.38,68.48,68.38,68.48,34200.0,49.7862,49.859,49.7862,49.859,34200.0
2017-08-28 13:30:00,68.48,68.56,68.47,68.54,19275.0,49.859,49.9172,49.8517,49.9027,19275.0
2017-08-28 13:35:00,68.54,68.59,68.54,68.55,43043.0,49.9027,49.9391,49.9027,49.91,43043.0
2017-08-28 13:40:00,68.55,68.55,68.32,68.35,62387.0,49.91,49.91,49.7425,49.7644,62387.0
2017-08-28 13:45:00,68.35,68.5,68.34,68.5,75169.0,49.7644,49.8736,49.7571,49.8736,75169.0
2017-08-28 13:50:00,68.51,68.51,68.39,68.4,21145.0,49.8808,49.8808,49.7935,49.8008,21145.0
2017-08-28 13:55:00,68.4,68.46,68.37,68.42,30592.0,49.8008,49.8444,49.7789,49.8153,30592.0
2017-08-28 14:00:00,68.41,68.46,68.36,68.46,43921.0,49.808,49.8444,49.7716,49.8444,43921.0
2017-08-28 14:05:00,68.47,68.52,68.41,68.46,43052.0,49.8517,49.8881,49.808,49.8444,43052.0
2017-08-28 14:10:00,68.47,68.49,68.37,68.38,22516.0,49.8517,49.8663,49.7789,49.7862,22516.0
2017-08-28 14:15:00,68.41,68.49,68.37,68.49,46817.0,49.808,49.8663,49.7789,49.8663,46817.0
2017-08-28 14:20:00,68.5,68.53,68.46,68.51,25734.0,49.8736,49.8954,49.8444,49.8808,25734.0
2017-08-28 14:25:00,68.5,68.55,68.49,68.5,32391.0,49.8736,49.91,49.8663,49.8736,32391.0
2017-08-28 14:30:00,68.51,68.52,68.47,68.51,57503.0,49.8808,49.8881,49.8517,49.8808,57503.0
2017-08-28 14:35:00,68.52,68.6,68.51,68.54,54432.0,49.8881,49.9464,49.8808,49.9027,54432.0
2017-08-28 14:40:00,68.54,68.62,68.5,68.62,37173.0,49.9027,49.9609,49.8736,49.9609,37173.0
2017-08-28 14:45:00,68.61,68.69,68.6,68.64,42236.0,49.9537,50.0119,49.9464,49.9755,42236.0
2017-08-28 14:50:00,68.63,68.64,68.59,68.61,45256.0,49.9682,49.9755,49.9391,49.9537,45256.0
2017-08-28 14:55:00,68.62,68.64,68.56,68.58,39522.0,49.9609,49.9755,49.9172,49.9318,39522.0
2017-08-28 15:00:00,68.58,68.61,68.58,68.59,29434.0,49.9318,49.9537,49.9318,49.9391,29434.0
2017-08-28 15:05:00,68.6,68.6,68.54,68.55,43630.0,49.9464,49.9464,49.9027,49.91,43630.0
2017-08-28 15:10:00,68.55,68.61,68.55,68.59,39977.0,49.91,49.9537,49.91,49.9391,39977.0
2017-08-28 15:15:00,68.59,68.6,68.51,68.52,56808.0,49.9391,49.9464,49.8808,49.8881,56808.0
2017-08-28 15:20:00,68.53,68.6,68.52,68.6,26944.0,49.8954,49.9464,49.8881,49.9464,26944.0
2017-08-28 15:25:00,68.6,68.61,68.52,68.58,54969.0,49.9464,49.9537,49.8881,49.9318,54969.0
2017-08-28 15:30:00,68.58,68.59,68.47,68.47,51102.0,49.9318,49.9391,49.8517,49.8517,51102.0
2017-08-28 15:35:00,68.48,68.53,68.45,68.51,57688.0,49.859,49.8954,49.8372,49.8808,57688.0
2017-08-28 15:40:00,68.51,68.52,68.49,68.49,74527.0,49.8808,49.8881,49.8663,49.8663,74527.0
2017-08-28 15:45:00,68.49,68.52,68.45,68.45,81685.0,49.8663,49.8881,49.8372,49.8372,81685.0
2017-08-28 15:50:00,68.46,68.47,68.34,68.38,123080.0,49.8444,49.8517,49.7571,49.7862,123080.0
2017-08-28 15:55:00,68.37,68.45,68.37,68.42,233224.0,49.7789,49.8372,49.7789,49.8153,233224.0
2017-08-29 09:30:00,68.25,68.84,68.04,68.79,119874.0,49.6915,50.1211,49.5386,50.0847,119874.0
2017-08-29 09:35:00,68.73,68.95,68.72,68.79,37531.0,50.041,50.2012,50.0337,50.0847,37531.0
2017-08-29 09:40:00,68.81,68.86,68.62,68.66,20936.0,50.0993,50.1357,49.9609,49.9901,20936.0
2017-08-29 09:45:00,68.67,68.68,68.34,68.4,29502.0,49.9973,50.0046,49.7571,49.8008,29502.0
2017-08-29 09:50:00,68.38,68.43,68.2,68.31,21210.0,49.7862,49.8226,49.6551,49.7352,21210.0
2017-08-29 09:55:00,68.29,68.35,68.12,68.3,15183.0,49.7207,49.7644,49.5969,49.7279,15183.0
2017-08-29 10:00:00,68.29,68.42,68.22,68.36,28524.0,49.7207,49.8153,49.6697,49.7716,28524.0
2017-08-29 10:05:00,68.35,68.41,68.12,68.4,89682.0,49.7644,49.808,49.5969,49.8008,89682.0
2017-08-29 10:10:00,68.4,68.42,68.25,68.39,26240.0,49.8008,49.8153,49.6915,49.7935,26240.0
2017-08-29 10:15:00,68.37,68.44,68.34,68.39,41995.0,49.7789,49.8299,49.7571,49.7935,41995.0
2017-08-29 10:20:00,68.39,68.44,68.3,68.4,76129.0,49.7935,49.8299,49.7279,49.8008,76129.0
2017-08-29 10:25:00,68.4,68.44,68.27,68.31,38609.0,49.8008,49.8299,49.7061,49.7352,38609.0
2017-08-29 10:30:00,68.29,68.43,68.28,68.32,30370.0,49.7207,49.8226,49.7134,49.7425,30370.0
2017-08-29 10:35:00,68.31,68.43,68.31,68.42,18692.0,49.7352,49.8226,49.7352,49.8153,18692.0
2017-08-29 10:40:00,68.41,68.52,68.31,68.45,41903.0,49.808,49.8881,49.7352,49.8372,41903.0
2017-08-29 10:45:00,68.45,68.53,68.42,68.53,40125.0,49.8372,49.8954,49.8153,49.8954,40125.0
2017-08-29 10:50:00,68.51,68.55,68.45,68.46,19757.0,49.8808,49.91,49.8372,49.8444,19757.0
2017-08-29 10:55:00,68.45,68.51,68.42,68.43,12666.0,49.8372,49.8808,49.8153,49.8226,12666.0
2017-08-29 11:00:00,68.43,68.47,68.31,68.42,35242.0,49.8226,49.8517,49.7352,49.8153,35242.0
2017-08-29 11:05:00,68.45,68.46,68.32,68.36,27628.0,49.8372,49.8444,49.7425,49.7716,27628.0
2017-08-29 11:10:00,68.34,68.4,68.21,68.24,22522.0,49.7571,49.8008,49.6624,49.6843,22522.0
2017-08-29 11:15:00,68.23,68.3,68.14,68.16,12867.0,49.677,49.7279,49.6115,49.626,12867.0
2017-08-29 11:20:00,68.17,68.17,68.06,68.06,25208.0,49.6333,49.6333,49.5532,49.5532,25208.0
2017-08-29 11:25:00,68.06,68.11,68.01,68.07,32336.0,49.5532,49.5896,49.5168,49.5605,32336.0
2017-08-29 11:30:00,68.06,68.1,68.02,68.08,17520.0,49.5532,49.5823,49.5241,49.5678,17520.0
2017-08-29 11:35:00,68.09,68.1,67.95,68.09,38138.0,49.5751,49.5823,49.4731,49.5751,38138.0
2017-08-29 11:40:00,68.09,68.19,68.09,68.13,19407.0,49.5751,49.6479,49.5751,49.6042,19407.0
2017-08-29 11:45:00,68.15,68.17,68.01,68.04,27883.0,49.6187,49.6333,49.5168,49.5386,27883.0
2017-08-29 11:50:00,68.02,68.09,67.93,67.95,32700.0,49.5241,49.5751,49.4586,49.4731,32700.0
2017-08-29 11:55:00,67.95,68.02,67.91,67.92,34999.0,49.4731,49.5241,49.444,49.4513,34999.0
2017-08-29 12:00:00,67.92,68.01,67.92,67.92,23190.0,49.4513,49.5168,49.4513,49.4513,23190.0
2017-08-29 12:05:00,67.91,67.94,67.83,67.86,46419.0,49.444,49.4658,49.3857,49.4076,46419.0
2017-08-29 12:10:00,67.85,67.95,67.78,67.83,72557.0,49.4003,49.4731,49.3493,49.3857,72557.0
2017-08-29 12:15:00,67.83,67.95,67.81,67.95,46911.0,49.3857,49.4731,49.3712,49.4731,46911.0
2017-08-29 12:20:00,67.95,68.05,67.95,68.03,11044.0,49.4731,49.5459,49.4731,49.5314,11044.0
2017-08-29 12:25:00,68.03,68.04,67.89,67.89,24107.0,49.5314,49.5386,49.4294,49.4294,24107.0
2017-08-29 12:30:00,67.89,67.9,67.83,67.85,47933.0,49.4294,49.4367,49.3857,49.4003,47933.0
2017-08-29 12:35:00,67.85,67.91,67.84,67.91,16640.0,49.4003,49.444,49.393,49.444,16640.0
2017-08-29 12:40:00,67.92,67.95,67.88,67.95,12375.0,49.4513,49.4731,49.4222,49.4731,12375.0
2017-08-29 12:45:00,67.95,68.02,67.9,67.99,18424.0,49.4731,49.5241,49.4367,49.5022,18424.0
2017-08-29 12:50:00,68.0,68.0,67.92,67.93,17094.0,49.5095,49.5095,49.4513,49.4586,17094.0
2017-08-29 12:55:00,67.94,67.97,67.83,67.96,59454.0,49.4658,49.4877,49.3857,49.4804,59454.0
2017-08-29 13:00:00,67.97,68.06,67.94,68.01,24011.0,49.4877,49.5532,49.4658,49.5168,24011.0
2017-08-29 13:05:00,68.0,68.04,67.95,68.01,18242.0,49.5095,49.5386,49.4731,49.5168,18242.0
2017-08-29 13:10:00,68.01,68.05,67.99,68.01,16452.0,49.5168,49.5459,49.5022,49.5168,16452.0
2017-08-29 13:15:00,68.0,68.05,67.96,68.01,14064.0,49.5095,49.5459,49.4804,49.5168,14064.0
2017-08-29 13:20:00,68.0,68.05,68.0,68.01,15608.0,49.5095,49.5459,49.5095,49.5168,15608.0
2017-08-29 13:25:00,68.01,68.02,67.95,67.95,20483.0,49.5168,49.5241,49.4731,49.4731,20483.0
2017-08-29 13:30:00,67.96,68.01,67.89,67.94,67920.0,49.4804,49.5168,49.4294,49.4658,67920.0
2017-08-29 13:35:00,67.94,67.96,67.91,67.94,19008.0,49.4658,49.4804,49.444,49.4658,19008.0
2017-08-29 13:40:00,67.93,67.94,67.87,67.89,13811.0,49.4586,49.4658,49.4149,49.4294,13811.0
2017-08-29 13:45:00,67.88,67.9,67.82,67.82,56233.0,49.4222,49.4367,49.3785,49.3785,56233.0
2017-08-29 13:50:00,67.81,67.88,67.81,67.88,19500.0,49.3712,49.4222,49.3712,49.4222,19500.0
2017-08-29 13:55:00,67.88,67.95,67.88,67.91,20013.0,49.4222,49.4731,49.4222,49.444,20013.0
2017-08-29 14:00:00,67.91,67.98,67.87,67.87,36592.0,49.444,49.495,49.4149,49.4149,36592.0
2017-08-29 14:05:00,67.88,67.93,67.86,67.87,22349.0,49.4222,49.4586,49.4076,49.4149,22349.0
2017-08-29 14:10:00,67.87,67.93,67.87,67.93,26663.0,49.4149,49.4586,49.4149,49.4586,26663.0
2017-08-29 14:15:00,67.93,67.99,67.91,67.99,38203.0,49.4586,49.5022,49.444,49.5022,38203.0
2017-08-29 14:20:00,67.99,68.07,67.99,68.04,26205.0,49.5022,49.5605,49.5022,49.5386,26205.0
2017-08-29 14:25:00,68.04,68.08,68.02,68.05,27682.0,49.5386,49.5678,49.5241,49.5459,27682.0
2017-08-29 14:30:00,68.05,68.05,67.93,67.94,22428.0,49.5459,49.5459,49.4586,49.4658,22428.0
2017-08-29 14:35:00,67.93,68.04,67.91,68.03,75340.0,49.4586,49.5386,49.444,49.5314,75340.0
2017-08-29 14:40:00,68.03,68.08,68.02,68.04,53646.0,49.5314,49.5678,49.5241,49.5386,53646.0
2017-08-29 14:45:00,68.03,68.06,67.96,68.04,30024.0,49.5314,49.5532,49.4804,49.5386,30024.0
2017-08-29 14:50:00,68.04,68.07,68.03,68.05,24533.0,49.5386,49.5605,49.5314,49.5459,24533.0
2017-08-29 14:55:00,68.05,68.14,68.04,68.13,26921.0,49.5459,49.6115,49.5386,49.6042,26921.0
2017-08-29 15:00:00,68.13,68.14,68.04,68.04,27789.0,49.6042,49.6115,49.5386,49.5386,27789.0
2017-08-29 15:05:00,68.04,68.1,68.0,68.09,25205.0,49.5386,49.5823,49.5095,49.5751,25205.0
2017-08-29 15:10:00,68.1,68.11,68.01,68.03,32654.0,49.5823,49.5896,49.5168,49.5314,32654.0
2017-08-29 15:15:00,68.03,68.06,68.01,68.02,18218.0,49.5314,49.5532,49.5168,49.5241,18218.0
2017-08-29 15:20:00,68.01,68.05,68.01,68.01,26146.0,49.5168,49.5459,49.5168,49.5168,26146.0
2017-08-29 15:25:00,68.02,68.05,67.98,68.0,39063.0,49.5241,49.5459,49.495,49.5095,39063.0
2017-08-29 15:30:00,68.0,68.01,67.94,67.96,50905.0,49.5095,49.5168,49.4658,49.4804,50905.0
2017-08-29 15:35:00,67.97,68.0,67.96,67.97,34758.0,49.4877,49.5095,49.4804,49.4877,34758.0
2017-08-29 15:40:00,67.98,68.0,67.91,67.91,71292.0,49.495,49.5095,49.444,49.444,71292.0
2017-08-29 15:45:00,67.92,68.02,67.91,68.0,73002.0,49.4513,49.5241,49.444,49.5095,73002.0
2017-08-29 15:50:00,68.0,68.0,67.9,67.94,108831.0,49.5095,49.5095,49.4367,49.4658,108831.0
2017-08-29 15:55:00,67.93,67.98,67.92,67.92,198703.0,49.4586,49.495,49.4513,49.4513,198703.0
2017-08-30 09:30:00,68.52,68.62,68.08,68.13,226323.0,49.8881,49.9609,49.5678,49.6042,226323.0
2017-08-30 09:35:00,68.16,68.25,68.1,68.16,50393.0,49.626,49.6915,49.5823,49.626,50393.0
2017-08-30 09:40:00,68.13,68.31,68.13,68.28,32403.0,49.6042,49.7352,49.6042,49.7134,32403.0
2017-08-30 09:45:00,68.28,68.37,68.12,68.3,35295.0,49.7134,49.7789,49.5969,49.7279,35295.0
2017-08-30 09:50:00,68.32,68.44,68.23,68.44,16246.0,49.7425,49.8299,49.677,49.8299,16246.0
2017-08-30 09:55:00,68.4,68.43,68.33,68.35,28376.0,49.8008,49.8226,49.7498,49.7644,28376.0
2017-08-30 10:00:00,68.37,68.41,68.28,68.28,19840.0,49.7789,49.808,49.7134,49.7134,19840.0
2017-08-30 10:05:00,68.29,68.38,68.28,68.34,22184.0,49.7207,49.7862,49.7134,49.7571,22184.0
2017-08-30 10:10:00,68.35,68.46,68.34,68.46,72798.0,49.7644,49.8444,49.7571,49.8444,72798.0
2017-08-30 10:15:00,68.44,68.54,68.42,68.54,34022.0,49.8299,49.9027,49.8153,49.9027,34022.0
2017-08-30 10:20:00,68.54,68.58,68.52,68.53,28160.0,49.9027,49.9318,49.8881,49.8954,28160.0
2017-08-30 10:25:00,68.53,68.58,68.32,68.46,51305.0,49.8954,49.9318,49.7425,49.8444,51305.0
2017-08-30 10:30:00,68.48,68.53,68.4,68.4,37274.0,49.859,49.8954,49.8008,49.8008,37274.0
2017-08-30 10:35:00,68.39,68.44,68.25,68.29,33620.0,49.7935,49.8299,49.6915,49.7207,33620.0
2017-08-30 10:40:00,68.3,68.32,68.22,68.32,17630.0,49.7279,49.7425,49.6697,49.7425,17630.0
2017-08-30 10:45:00,68.32,68.46,68.26,68.44,31810.0,49.7425,49.8444,49.6988,49.8299,31810.0
2017-08-30 10:50:00,68.47,68.53,68.43,68.43,25290.0,49.8517,49.8954,49.8226,49.8226,25290.0
2017-08-30 10:55:00,68.42,68.58,68.41,68.58,27595.0,49.8153,49.9318,49.808,49.9318,27595.0
2017-08-30 11:00:00,68.59,68.6,68.5,68.56,40565.0,49.9391,49.9464,49.8736,49.9172,40565.0
2017-08-30 11:05:00,68.57,68.59,68.5,68.51,18039.0,49.9245,49.9391,49.8736,49.8808,18039.0
2017-08-30 11:10:00,68.5,68.52,68.44,68.5,12543.0,49.8736,49.8881,49.8299,49.8736,12543.0
2017-08-30 11:15:00,68.51,68.53,68.48,68.51,13722.0,49.8808,49.8954,49.859,49.8808,13722.0
2017-08-30 11:20:00,68.5,68.54,68.45,68.52,21185.0,49.8736,49.9027,49.8372,49.8881,21185.0
2017-08-30 11:25:00,68.52,68.54,68.5,68.53,9971.0,49.8881,49.9027,49.8736,49.8954,9971.0
2017-08-30 11:30:00,68.53,68.63,68.5,68.63,63456.0,49.8954,49.9682,49.8736,49.9682,63456.0
2017-08-30 11:35:00,68.65,68.76,68.65,68.71,36433.0,49.9828,50.0629,49.9828,50.0265,36433.0
2017-08-30 11:40:00,68.72,68.77,68.64,68.69,14982.0,50.0337,50.0701,49.9755,50.0119,14982.0
2017-08-30 11:45:00,68.69,68.73,68.64,68.65,13252.0,50.0119,50.041,49.9755,49.9828,13252.0
2017-08-30 11:50:00,68.64,68.7,68.62,68.64,47116.0,49.9755,50.0192,49.9609,49.9755,47116.0
2017-08-30 11:55:00,68.65,68.71,68.64,68.71,17779.0,49.9828,50.0265,49.9755,50.0265,17779.0
2017-08-30 12:00:00,68.7,68.76,68.68,68.75,13498.0,50.0192,50.0629,50.0046,50.0556,13498.0
2017-08-30 12:05:00,68.75,68.76,68.7,68.73,16879.0,50.0556,50.0629,50.0192,50.041,16879.0
2017-08-30 12:10:00,68.74,68.8,68.7,68.8,22785.0,50.0483,50.092,50.0192,50.092,22785.0
2017-08-30 12:15:00,68.79,68.87,68.76,68.84,20033.0,50.0847,50.143,50.0629,50.1211,20033.0
2017-08-30 12:20:00,68.84,68.86,68.69,68.69,15855.0,50.1211,50.1357,50.0119,50.0119,15855.0
2017-08-30 12:25:00,68.71,68.75,68.69,68.7,27052.0,50.0265,50.0556,50.0119,50.0192,27052.0
2017-08-30 12:30:00,68.7,68.71,68.54,68.57,31114.0,50.0192,50.0265,49.9027,49.9245,31114.0
2017-08-30 12:35:00,68.58,68.62,68.5,68.52,26573.0,49.9318,49.9609,49.8736,49.8881,26573.0
2017-08-30 12:40:00,68.52,68.55,68.49,68.54,16596.0,49.8881,49.91,49.8663,49.9027,16596.0
2017-08-30 12:45:00,68.54,68.68,68.53,68.68,11381.0,49.9027,50.0046,49.8954,50.0046,11381.0
2017-08-30 12:50:00,68.66,68.68,68.59,68.66,29383.0,49.9901,50.0046,49.9391,49.9901,29383.0
2017-08-30 12:55:00,68.66,68.71,68.64,68.66,22851.0,49.9901,50.0265,49.9755,49.9901,22851.0
2017-08-30 13:00:00,68.67,68.68,68.51,68.51,20989.0,49.9973,50.0046,49.8808,49.8808,20989.0
2017-08-30 13:05:00,68.54,68.57,68.4,68.4,18025.0,49.9027,49.9245,49.8008,49.8008,18025.0
2017-08-30 13:10:00,68.4,68.42,68.35,68.39,24259.0,49.8008,49.8153,49.7644,49.7935,24259.0
2017-08-30 13:15:00,68.4,68.46,68.39,68.46,16225.0,49.8008,49.8444,49.7935,49.8444,16225.0
2017-08-30 13:20:00,68.45,68.49,68.38,68.39,15739.0,49.8372,49.8663,49.7862,49.7935,15739.0
2017-08-30 13:25:00,68.4,68.54,68.39,68.51,19324.0,49.8008,49.9027,49.7935,49.8808,19324.0
2017-08-30 13:30:00,68.51,68.54,68.43,68.43,22775.0,49.8808,49.9027,49.8226,49.8226,22775.0
2017-08-30 13:35:00,68.42,68.44,68.39,68.39,9690.0,49.8153,49.8299,49.7935,49.7935,9690.0
2017-08-30 13:40:00,68.4,68.43,68.36,68.4,19456.0,49.8008,49.8226,49.7716,49.8008,19456.0
2017-08-30 13:45:00,68.39,68.46,68.38,68.46,13376.0,49.7935,49.8444,49.7862,49.8444,13376.0
2017-08-30 13:50:00,68.46,68.5,68.42,68.5,13552.0,49.8444,49.8736,49.8153,49.8736,13552.0
2017-08-30 13:55:00,68.5,68.5,68.41,68.42,13383.0,49.8736,49.8736,49.808,49.8153,13383.0
2017-08-30 14:00:00,68.42,68.52,68.42,68.49,21943.0,49.8153,49.8881,49.8153,49.8663,21943.0
2017-08-30 14:05:00,68.48,68.5,68.44,68.48,16777.0,49.859,49.8736,49.8299,49.859,16777.0
2017-08-30 14:10:00,68.49,68.53,68.48,68.52,18801.0,49.8663,49.8954,49.859,49.8881,18801.0
2017-08-30 14:15:00,68.52,68.6,68.49,68.59,19808.0,49.8881,49.9464,49.8663,49.9391,19808.0
2017-08-30 14:20:00,68.59,68.61,68.56,68.59,22774.0,49.9391,49.9537,49.9172,49.9391,22774.0
2017-08-30 14:25:00,68.59,68.63,68.59,68.59,15745.0,49.9391,49.9682,49.9391,49.9391,15745.0
2017-08-30 14:30:00,68.59,68.61,68.56,68.58,18080.0,49.9391,49.9537,49.9172,49.9318,18080.0
2017-08-30 14:35:00,68.59,68.73,68.59,68.68,31822.0,49.9391,50.041,49.9391,50.0046,31822.0
2017-08-30 14:40:00,68.68,68.72,68.64,68.64,18686.0,50.0046,50.0337,49.9755,49.9755,18686.0
2017-08-30 14:45:00,68.65,68.67,68.61,68.67,17198.0,49.9828,49.9973,49.9537,49.9973,17198.0
2017-08-30 14:50:00,68.66,68.7,68.65,68.69,14042.0,49.9901,50.0192,49.9828,50.0119,14042.0
2017-08-30 14:55:00,68.7,68.75,68.69,68.73,19916.0,50.0192,50.0556,50.0119,50.041,19916.0
2017-08-30 15:00:00,68.73,68.74,68.66,68.69,27058.0,50.041,50.0483,49.9901,50.0119,27058.0
2017-08-30 15:05:00,68.69,68.73,68.66,68.71,25306.0,50.0119,50.041,49.9901,50.0265,25306.0
2017-08-30 15:10:00,68.71,68.75,68.6,68.6,30962.0,50.0265,50.0556,49.9464,49.9464,30962.0
2017-08-30 15:15:00,68.61,68.61,68.56,68.56,15712.0,49.9537,49.9537,49.9172,49.9172,15712.0
2017-08-30 15:20:00,68.57,68.59,68.54,68.55,20491.0,49.9245,49.9391,49.9027,49.91,20491.0
2017-08-30 15:25:00,68.54,68.55,68.48,68.5,59032.0,49.9027,49.91,49.859,49.8736,59032.0
2017-08-30 15:30:00,68.5,68.53,68.46,68.49,47095.0,49.8736,49.8954,49.8444,49.8663,47095.0
2017-08-30 15:35:00,68.48,68.51,68.45,68.46,47545.0,49.859,49.8808,49.8372,49.8444,47545.0
2017-08-30 15:40:00,68.47,68.48,68.4,68.45,55079.0,49.8517,49.859,49.8008,49.8372,55079.0
2017-08-30 15:45:00,68.44,68.46,68.37,68.38,46185.0,49.8299,49.8444,49.7789,49.7862,46185.0
2017-08-30 15:50:00,68.39,68.46,68.38,68.43,83632.0,49.7935,49.8444,49.7862,49.8226,83632.0
2017-08-30 15:55:00,68.43,68.43,68.37,68.41,160819.0,49.8226,49.8226,49.7789,49.808,160819.0
2017-08-31 09:30:00,68.65,68.72,68.46,68.62,79372.0,49.9828,50.0337,49.8444,49.9609,79372.0
2017-08-31 09:35:00,68.64,68.66,68.42,68.47,32859.0,49.9755,49.9901,49.8153,49.8517,32859.0
2017-08-31 09:40:00,68.47,68.48,68.1,68.13,56606.0,49.8517,49.859,49.5823,49.6042,56606.0
2017-08-31 09:45:00,68.13,68.14,67.88,67.91,46170.0,49.6042,49.6115,49.4222,49.444,46170.0
2017-08-31 09:50:00,67.9,67.9,67.62,67.63,76643.0,49.4367,49.4367,49.2329,49.2401,76643.0
2017-08-31 09:55:00,67.63,67.72,67.39,67.4,137447.0,49.2401,49.3057,49.0654,49.0727,137447.0
2017-08-31 10:00:00,67.4,67.68,67.31,67.53,85139.0,49.0727,49.2765,49.0071,49.1673,85139.0
2017-08-31 10:05:00,67.52,67.59,67.44,67.58,81691.0,49.16,49.211,49.1018,49.2037,81691.0
2017-08-31 10:10:00,67.57,68.05,67.57,67.93,86309.0,49.1964,49.5459,49.1964,49.4586,86309.0
2017-08-31 10:15:00,67.93,68.09,67.91,67.98,48319.0,49.4586,49.5751,49.444,49.495,48319.0
2017-08-31 10:20:00,68.0,68.01,67.89,67.92,44358.0,49.5095,49.5168,49.4294,49.4513,44358.0
2017-08-31 10:25:00,67.91,67.96,67.85,67.89,26411.0,49.444,49.4804,49.4003,49.4294,26411.0
2017-08-31 10:30:00,67.87,67.88,67.8,67.86,23593.0,49.4149,49.4222,49.3639,49.4076,23593.0
2017-08-31 10:35:00,67.83,67.86,67.75,67.8,30738.0,49.3857,49.4076,49.3275,49.3639,30738.0
2017-08-31 10:40:00,67.78,67.98,67.78,67.97,31042.0,49.3493,49.495,49.3493,49.4877,31042.0
2017-08-31 10:45:00,67.97,67.98,67.86,67.91,26592.0,49.4877,49.495,49.4076,49.444,26592.0
2017-08-31 10:50:00,67.93,67.96,67.85,67.9,43912.0,49.4586,49.4804,49.4003,49.4367,43912.0
2017-08-31 10:55:00,67.9,67.95,67.88,67.92,40964.0,49.4367,49.4731,49.4222,49.4513,40964.0
2017-08-31 11:00:00,67.93,67.95,67.88,67.9,27146.0,49.4586,49.4731,49.4222,49.4367,27146.0
2017-08-31 11:05:00,67.91,67.95,67.87,67.92,22292.0,49.444,49.4731,49.4149,49.4513,22292.0
2017-08-31 11:10:00,67.92,67.95,67.88,67.91,20671.0,49.4513,49.4731,49.4222,49.444,20671.0
2017-08-31 11:15:00,67.92,67.94,67.87,67.9,16078.0,49.4513,49.4658,49.4149,49.4367,16078.0
2017-08-31 11:20:00,67.91,67.96,67.89,67.95,26815.0,49.444,49.4804,49.4294,49.4731,26815.0
2017-08-31 11:25:00,67.95,68.0,67.89,67.92,30805.0,49.4731,49.5095,49.4294,49.4513,30805.0
2017-08-31 11:30:00,67.93,67.95,67.86,67.89,40357.0,49.4586,49.4731,49.4076,49.4294,40357.0
2017-08-31 11:35:00,67.9,67.93,67.86,67.92,26583.0,49.4367,49.4586,49.4076,49.4513,26583.0
2017-08-31 11:40:00,67.91,67.98,67.9,67.94,17326.0,49.444,49.495,49.4367,49.4658,17326.0
2017-08-31 11:45:00,67.94,67.94,67.91,67.94,9587.0,49.4658,49.4658,49.444,49.4658,9587.0
2017-08-31 11:50:00,67.93,67.99,67.92,67.97,15029.0,49.4586,49.5022,49.4513,49.4877,15029.0
2017-08-31 11:55:00,67.97,67.98,67.94,67.95,13589.0,49.4877,49.495,49.4658,49.4731,13589.0
2017-08-31 12:00:00,67.96,68.02,67.93,68.01,30793.0,49.4804,49.5241,49.4586,49.5168,30793.0
2017-08-31 12:05:00,68.02,68.03,67.93,67.95,20918.0,49.5241,49.5314,49.4586,49.4731,20918.0
2017-08-31 12:10:00,67.96,67.97,67.93,67.96,6895.0,49.4804,49.4877,49.4586,49.4804,6895.0
2017-08-31 12:15:00,67.95,67.96,67.94,67.94,15733.0,49.4731,49.4804,49.4658,49.4658,15733.0
2017-08-31 12:20:00,67.94,67.95,67.9,67.92,11106.0,49.4658,49.4731,49.4367,49.4513,11106.0
2017-08-31 12:25:00,67.91,67.92,67.85,67.88,16742.0,49.444,49.4513,49.4003,49.4222,16742.0
2017-08-31 12:30:00,67.86,67.93,67.86,67.92,18033.0,49.4076,49.4586,49.4076,49.4513,18033.0
2017-08-31 12:35:00,67.92,67.93,67.85,67.88,13866.0,49.4513,49.4586,49.4003,49.4222,13866.0
2017-08-31 12:40:00,67.88,67.95,67.86,67.88,21502.0,49.4222,49.4731,49.4076,49.4222,21502.0
2017-08-31 12:45:00,67.89,67.89,67.84,67.87,47547.0,49.4294,49.4294,49.393,49.4149,47547.0
2017-08-31 12:50:00,67.88,67.89,67.81,67.81,36843.0,49.4222,49.4294,49.3712,49.3712,36843.0
2017-08-31 12:55:00,67.82,67.96,67.76,67.89,23884.0,49.3785,49.4804,49.3348,49.4294,23884.0
2017-08-31 13:00:00,67.9,67.94,67.88,67.91,9674.0,49.4367,49.4658,49.4222,49.444,9674.0
2017-08-31 13:05:00,67.91,67.99,67.91,67.98,10617.0,49.444,49.5022,49.444,49.495,10617.0
2017-08-31 13:10:00,67.99,68.0,67.94,67.94,10597.0,49.5022,49.5095,49.4658,49.4658,10597.0
2017-08-31 13:15:00,67.95,67.99,67.93,67.96,11496.0,49.4731,49.5022,49.4586,49.4804,11496.0
2017-08-31 13:20:00,67.96,67.96,67.91,67.94,10579.0,49.4804,49.4804,49.444,49.4658,10579.0
2017-08-31 13:25:00,67.94,67.96,67.92,67.92,10722.0,49.4658,49.4804,49.4513,49.4513,10722.0
2017-08-31 13:30:00,67.92,67.95,67.89,67.94,8369.0,49.4513,49.4731,49.4294,49.4658,8369.0
2017-08-31 13:35:00,67.95,67.95,67.9,67.92,13176.0,49.4731,49.4731,49.4367,49.4513,13176.0
2017-08-31 13:40:00,67.92,67.92,67.89,67.91,12891.0,49.4513,49.4513,49.4294,49.444,12891.0
2017-08-31 13:45:00,67.9,67.92,67.87,67.87,9504.0,49.4367,49.4513,49.4149,49.4149,9504.0
2017-08-31 13:50:00,67.85,67.85,67.8,67.81,12563.0,49.4003,49.4003,49.3639,49.3712,12563.0
2017-08-31 13:55:00,67.8,67.8,67.68,67.7,21026.0,49.3639,49.3639,49.2765,49.2911,21026.0
2017-08-31 14:00:00,67.7,67.72,67.68,67.7,19730.0,49.2911,49.3057,49.2765,49.2911,19730.0
2017-08-31 14:05:00,67.7,67.85,67.7,67.83,26467.0,49.2911,49.4003,49.2911,49.3857,26467.0
2017-08-31 14:10:00,67.83,67.88,67.82,67.83,71138.0,49.3857,49.4222,49.3785,49.3857,71138.0
2017-08-31 14:15:00,67.83,67.91,67.82,67.86,21452.0,49.3857,49.444,49.3785,49.4076,21452.0
2017-08-31 14:20:00,67.84,67.88,67.84,67.86,11584.0,49.393,49.4222,49.393,49.4076,11584.0
2017-08-31 14:25:00,67.87,67.9,67.85,67.89,25436.0,49.4149,49.4367,49.4003,49.4294,25436.0
2017-08-31 14:30:00,67.88,67.93,67.87,67.91,22948.0,49.4222,49.4586,49.4149,49.444,22948.0
2017-08-31 14:35:00,67.89,67.93,67.86,67.93,34901.0,49.4294,49.4586,49.4076,49.4586,34901.0
2017-08-31 14:40:00,67.93,67.96,67.92,67.94,34903.0,49.4586,49.4804,49.4513,49.4658,34903.0
2017-08-31 14:45:00,67.94,67.97,67.9,67.96,31998.0,49.4658,49.4877,49.4367,49.4804,31998.0
2017-08-31 14:50:00,67.95,67.95,67.89,67.89,25723.0,49.4731,49.4731,49.4294,49.4294,25723.0
2017-08-31 14:55:00,67.9,67.91,67.88,67.89,22214.0,49.4367,49.444,49.4222,49.4294,22214.0
2017-08-31 15:00:00,67.9,67.92,67.87,67.9,25756.0,49.4367,49.4513,49.4149,49.4367,25756.0
2017-08-31 15:05:00,67.9,67.91,67.87,67.87,31442.0,49.4367,49.444,49.4149,49.4149,31442.0
2017-08-31 15:10:00,67.87,67.88,67.81,67.84,25358.0,49.4149,49.4222,49.3712,49.393,25358.0
2017-08-31 15:15:00,67.84,67.86,67.72,67.85,262690.0,49.393,49.4076,49.3057,49.4003,262690.0
2017-08-31 15:20:00,67.86,67.89,67.84,67.87,39744.0,49.4076,49.4294,49.393,49.4149,39744.0
2017-08-31 15:25:00,67.88,67.95,67.87,67.92,81924.0,49.4222,49.4731,49.4149,49.4513,81924.0
2017-08-31 15:30:00,67.93,68.04,67.93,68.02,79071.0,49.4586,49.5386,49.4586,49.5241,79071.0
2017-08-31 15:35:00,68.03,68.08,68.0,68.05,182742.0,49.5314,49.5678,49.5095,49.5459,182742.0
2017-08-31 15:40:00,68.05,68.17,68.05,68.09,67287.0,49.5459,49.6333,49.5459,49.5751,67287.0
2017-08-31 15:45:00,68.1,68.21,68.05,68.12,111749.0,49.5823,49.6624,49.5459,49.5969,111749.0
2017-08-31 15:50:00,68.12,68.16,68.1,68.14,113279.0,49.5969,49.626,49.5823,49.6115,113279.0
2017-08-31 15:55:00,68.14,68.15,68.08,68.1,412820.0,49.6115,49.6187,49.5678,49.5823,412820.0
2017-09-01 09:30:00,68.11,68.33,67.85,67.85,77928.0,49.5896,49.7498,49.4003,49.4003,77928.0
2017-09-01 09:35:00,67.85,68.06,67.83,67.87,38849.0,49.4003,49.5532,49.3857,49.4149,38849.0
2017-09-01 09:40:00,67.93,68.06,67.82,67.91,46246.0,49.4586,49.5532,49.3785,49.444,46246.0
2017-09-01 09:45:00,67.94,68.22,67.93,68.07,57198.0,49.4658,49.6697,49.4586,49.5605,57198.0
2017-09-01 09:50:00,68.09,68.26,68.09,68.2,34101.0,49.5751,49.6988,49.5751,49.6551,34101.0
2017-09-01 09:55:00,68.22,68.43,68.21,68.41,27620.0,49.6697,49.8226,49.6624,49.808,27620.0
2017-09-01 10:00:00,68.45,68.65,68.41,68.62,50194.0,49.8372,49.9828,49.808,49.9609,50194.0
2017-09-01 10:05:00,68.63,68.65,68.42,68.46,29405.0,49.9682,49.9828,49.8153,49.8444,29405.0
2017-09-01 10:10:00,68.45,68.69,68.43,68.69,24495.0,49.8372,50.0119,49.8226,50.0119,24495.0
2017-09-01 10:15:00,68.69,68.7,68.53,68.56,23747.0,50.0119,50.0192,49.8954,49.9172,23747.0
2017-09-01 10:20:00,68.56,68.8,68.56,68.8,34309.0,49.9172,50.092,49.9172,50.092,34309.0
2017-09-01 10:25:00,68.78,68.79,68.58,68.61,45521.0,50.0774,50.0847,49.9318,49.9537,45521.0
2017-09-01 10:30:00,68.61,68.66,68.33,68.65,86685.0,49.9537,49.9901,49.7498,49.9828,86685.0
2017-09-01 10:35:00,68.65,68.83,68.64,68.69,37416.0,49.9828,50.1138,49.9755,50.0119,37416.0
2017-09-01 10:40:00,68.64,68.8,68.64,68.74,21101.0,49.9755,50.092,49.9755,50.0483,21101.0
2017-09-01 10:45:00,68.74,68.9,68.73,68.78,54461.0,50.0483,50.1648,50.041,50.0774,54461.0
2017-09-01 10:50:00,68.79,68.81,68.66,68.71,25786.0,50.0847,50.0993,49.9901,50.0265,25786.0
2017-09-01 10:55:00,68.71,68.8,68.68,68.77,24632.0,50.0265,50.092,50.0046,50.0701,24632.0
2017-09-01 11:00:00,68.77,68.79,68.57,68.59,17209.0,50.0701,50.0847,49.9245,49.9391,17209.0
2017-09-01 11:05:00,68.59,68.61,68.51,68.58,15211.0,49.9391,49.9537,49.8808,49.9318,15211.0
2017-09-01 11:10:00,68.59,68.84,68.59,68.83,100233.0,49.9391,50.1211,49.9391,50.1138,100233.0
2017-09-01 11:15:00,68.84,68.94,68.8,68.93,39872.0,50.1211,50.1939,50.092,50.1866,39872.0
2017-09-01 11:20:00,68.93,68.98,68.88,68.96,59359.0,50.1866,50.223,50.1502,50.2085,59359.0
2017-09-01 11:25:00,68.96,69.07,68.94,69.02,94985.0,50.2085,50.2886,50.1939,50.2522,94985.0
2017-09-01 11:30:00,69.01,69.04,68.87,68.9,61986.0,50.2449,50.2667,50.143,50.1648,61986.0
2017-09-01 11:35:00,68.92,69.0,68.9,68.95,11064.0,50.1794,50.2376,50.1648,50.2012,11064.0
2017-09-01 11:40:00,68.97,69.05,68.95,69.05,42946.0,50.2158,50.274,50.2012,50.274,42946.0
2017-09-01 11:45:00,69.06,69.18,69.04,69.11,29620.0,50.2813,50.3687,50.2667,50.3177,29620.0
2017-09-01 11:50:00,69.09,69.24,69.09,69.22,37925.0,50.3031,50.4123,50.3031,50.3978,37925.0
2017-09-01 11:55:00,69.21,69.28,69.2,69.25,56074.0,50.3905,50.4415,50.3832,50.4196,56074.0
2017-09-01 12:00:00,69.26,69.27,69.17,69.21,38347.0,50.4269,50.4342,50.3614,50.3905,38347.0
2017-09-01 12:05:00,69.21,69.25,69.05,69.07,27482.0,50.3905,50.4196,50.274,50.2886,27482.0
2017-09-01 12:10:00,69.07,69.08,69.01,69.03,24184.0,50.2886,50.2959,50.2449,50.2594,24184.0
2017-09-01 12:15:00,69.03,69.03,68.93,68.98,17358.0,50.2594,50.2594,50.1866,50.223,17358.0
2017-09-01 12:20:00,68.98,69.08,68.97,69.08,20693.0,50.223,50.2959,50.2158,50.2959,20693.0
2017-09-01 12:25:00,69.08,69.2,69.07,69.2,40443.0,50.2959,50.3832,50.2886,50.3832,40443.0
2017-09-01 12:30:00,69.2,69.31,69.19,69.25,69097.0,50.3832,50.4633,50.3759,50.4196,69097.0
2017-09-01 12:35:00,69.25,69.29,69.24,69.26,31947.0,50.4196,50.4487,50.4123,50.4269,31947.0
2017-09-01 12:40:00,69.26,69.27,69.2,69.24,33505.0,50.4269,50.4342,50.3832,50.4123,33505.0
2017-09-01 12:45:00,69.24,69.35,69.21,69.33,40852.0,50.4123,50.4924,50.3905,50.4779,40852.0
2017-09-01 12:50:00,69.34,69.35,69.31,69.33,23760.0,50.4852,50.4924,50.4633,50.4779,23760.0
2017-09-01 12:55:00,69.33,69.41,69.3,69.39,30827.0,50.4779,50.5361,50.456,50.5216,30827.0
2017-09-01 13:00:00,69.4,69.41,69.36,69.39,26912.0,50.5288,50.5361,50.4997,50.5216,26912.0
2017-09-01 13:05:00,69.39,69.47,69.38,69.46,49604.0,50.5216,50.5798,50.5143,50.5725,49604.0
2017-09-01 13:10:00,69.47,69.49,69.46,69.48,20125.0,50.5798,50.5944,50.5725,50.5871,20125.0
2017-09-01 13:15:00,69.47,69.48,69.4,69.41,31492.0,50.5798,50.5871,50.5288,50.5361,31492.0
2017-09-01 13:20:00,69.41,69.42,69.37,69.39,22814.0,50.5361,50.5434,50.507,50.5216,22814.0
2017-09-01 13:25:00,69.4,69.44,69.39,69.41,23854.0,50.5288,50.558,50.5216,50.5361,23854.0
2017-09-01 13:30:00,69.42,69.47,69.4,69.47,35372.0,50.5434,50.5798,50.5288,50.5798,35372.0
2017-09-01 13:35:00,69.48,69.51,69.39,69.41,35652.0,50.5871,50.6089,50.5216,50.5361,35652.0
2017-09-01 13:40:00,69.42,69.43,69.39,69.42,9769.0,50.5434,50.5507,50.5216,50.5434,9769.0
2017-09-01 13:45:00,69.44,69.45,69.39,69.45,17102.0,50.558,50.5652,50.5216,50.5652,17102.0
2017-09-01 13:50:00,69.45,69.5,69.44,69.49,12861.0,50.5652,50.6016,50.558,50.5944,12861.0
2017-09-01 13:55:00,69.48,69.49,69.41,69.41,18930.0,50.5871,50.5944,50.5361,50.5361,18930.0
2017-09-01 14:00:00,69.42,69.44,69.36,69.38,26409.0,50.5434,50.558,50.4997,50.5143,26409.0
2017-09-01 14:05:00,69.39,69.4,69.34,69.35,14590.0,50.5216,50.5288,50.4852,50.4924,14590.0
2017-09-01 14:10:00,69.34,69.36,69.33,69.33,18808.0,50.4852,50.4997,50.4779,50.4779,18808.0
2017-09-01 14:15:00,69.33,69.33,69.23,69.25,27503.0,50.4779,50.4779,50.4051,50.4196,27503.0
2017-09-01 14:20:00,69.25,69.27,69.22,69.27,13119.0,50.4196,50.4342,50.3978,50.4342,13119.0
2017-09-01 14:25:00,69.27,69.33,69.25,69.32,19279.0,50.4342,50.4779,50.4196,50.4706,19279.0
2017-09-01 14:30:00,69.31,69.37,69.31,69.35,9222.0,50.4633,50.507,50.4633,50.4924,9222.0
2017-09-01 14:35:00,69.34,69.37,69.34,69.37,9161.0,50.4852,50.507,50.4852,50.507,9161.0
2017-09-01 14:40:00,69.38,69.41,69.37,69.38,21168.0,50.5143,50.5361,50.507,50.5143,21168.0
2017-09-01 14:45:00,69.37,69.39,69.35,69.39,14180.0,50.507,50.5216,50.4924,50.5216,14180.0
2017-09-01 14:50:00,69.38,69.4,69.32,69.33,26536.0,50.5143,50.5288,50.4706,50.4779,26536.0
2017-09-01 14:55:00,69.33,69.36,69.27,69.35,19124.0,50.4779,50.4997,50.4342,50.4924,19124.0
2017-09-01 15:00:00,69.34,69.37,69.27,69.27,25871.0,50.4852,50.507,50.4342,50.4342,25871.0
2017-09-01 15:05:00,69.26,69.29,69.23,69.28,29618.0,50.4269,50.4487,50.4051,50.4415,29618.0
2017-09-01 15:10:00,69.28,69.29,69.25,69.26,17091.0,50.4415,50.4487,50.4196,50.4269,17091.0
2017-09-01 15:15:00,69.27,69.31,69.26,69.3,20349.0,50.4342,50.4633,50.4269,50.456,20349.0
2017-09-01 15:20:00,69.3,69.31,69.21,69.22,29178.0,50.456,50.4633,50.3905,50.3978,29178.0
2017-09-01 15:25:00,69.23,69.28,69.2,69.21,35386.0,50.4051,50.4415,50.3832,50.3905,35386.0
2017-09-01 15:30:00,69.22,69.26,69.17,69.26,31240.0,50.3978,50.4269,50.3614,50.4269,31240.0
2017-09-01 15:35:00,69.26,69.29,69.23,69.28,45940.0,50.4269,50.4487,50.4051,50.4415,45940.0
2017-09-01 15:40:00,69.28,69.28,69.23,69.23,51466.0,50.4415,50.4415,50.4051,50.4051,51466.0
2017-09-01 15:45:00,69.24,69.35,69.24,69.35,65308.0,50.4123,50.4924,50.4123,50.4924,65308.0
2017-09-01 15:50:00,69.35,69.36,69.3,69.33,101680.0,50.4924,50.4997,50.456,50.4779,101680.0
2017-09-01 15:55:00,69.34,69.34,69.16,69.18,269248.0,50.4852,50.4852,50.3541,50.3687,269248.0
2017-09-05 09:30:00,68.59,68.71,67.84,67.88,171734.0,49.9391,50.0265,49.393,49.4222,171734.0
2017-09-05 09:35:00,67.94,68.01,67.63,67.64,108939.0,49.4658,49.5168,49.2401,49.2474,108939.0
2017-09-05 09:40:00,67.61,68.15,67.54,67.72,58007.0,49.2256,49.6187,49.1746,49.3057,58007.0
2017-09-05 09:45:00,67.78,68.11,67.59,67.67,66576.0,49.3493,49.5896,49.211,49.2693,66576.0
2017-09-05 09:50:00,67.65,67.9,67.64,67.9,41097.0,49.2547,49.4367,49.2474,49.4367,41097.0
2017-09-05 09:55:00,67.91,68.01,67.89,67.91,39223.0,49.444,49.5168,49.4294,49.444,39223.0
2017-09-05 10:00:00,67.92,67.93,67.69,67.76,85453.0,49.4513,49.4586,49.2838,49.3348,85453.0
2017-09-05 10:05:00,67.78,68.03,67.76,68.01,47370.0,49.3493,49.5314,49.3348,49.5168,47370.0
2017-09-05 10:10:00,68.02,68.05,67.85,67.92,30204.0,49.5241,49.5459,49.4003,49.4513,30204.0
2017-09-05 10:15:00,67.93,68.01,67.92,68.0,19796.0,49.4586,49.5168,49.4513,49.5095,19796.0
2017-09-05 10:20:00,68.01,68.01,67.82,67.85,25835.0,49.5168,49.5168,49.3785,49.4003,25835.0
2017-09-05 10:25:00,67.86,67.88,67.75,67.78,39264.0,49.4076,49.4222,49.3275,49.3493,39264.0
2017-09-05 10:30:00,67.76,67.9,67.68,67.8,45774.0,49.3348,49.4367,49.2765,49.3639,45774.0
2017-09-05 10:35:00,67.81,67.83,67.69,67.69,20769.0,49.3712,49.3857,49.2838,49.2838,20769.0
2017-09-05 10:40:00,67.69,67.72,67.62,67.72,38997.0,49.2838,49.3057,49.2329,49.3057,38997.0
2017-09-05 10:45:00,67.71,67.75,67.63,67.68,25447.0,49.2984,49.3275,49.2401,49.2765,25447.0
2017-09-05 10:50:00,67.68,67.68,67.53,67.59,69323.0,49.2765,49.2765,49.1673,49.211,69323.0
2017-09-05 10:55:00,67.59,67.68,67.55,67.68,31881.0,49.211,49.2765,49.1819,49.2765,31881.0
2017-09-05 11:00:00,67.68,67.79,67.62,67.78,31850.0,49.2765,49.3566,49.2329,49.3493,31850.0
2017-09-05 11:05:00,67.77,67.78,67.64,67.7,55374.0,49.3421,49.3493,49.2474,49.2911,55374.0
2017-09-05 11:10:00,67.7,67.73,67.61,67.62,43355.0,49.2911,49.3129,49.2256,49.2329,43355.0
2017-09-05 11:15:00,67.63,67.67,67.55,67.67,62765.0,49.2401,49.2693,49.1819,49.2693,62765.0
2017-09-05 11:20:00,67.66,67.66,67.48,67.52,59332.0,49.262,49.262,49.1309,49.16,59332.0
2017-09-05 11:25:00,67.52,67.6,67.51,67.54,43125.0,49.16,49.2183,49.1528,49.1746,43125.0
2017-09-05 11:30:00,67.54,67.57,67.5,67.51,26756.0,49.1746,49.1964,49.1455,49.1528,26756.0
2017-09-05 11:35:00,67.52,67.55,67.44,67.48,27234.0,49.16,49.1819,49.1018,49.1309,27234.0
2017-09-05 11:40:00,67.45,67.55,67.44,67.53,14431.0,49.1091,49.1819,49.1018,49.1673,14431.0
2017-09-05 11:45:00,67.52,67.54,67.46,67.47,20968.0,49.16,49.1746,49.1164,49.1236,20968.0
2017-09-05 11:50:00,67.47,67.51,67.46,67.47,22098.0,49.1236,49.1528,49.1164,49.1236,22098.0
2017-09-05 11:55:00,67.48,67.51,67.41,67.5,17524.0,49.1309,49.1528,49.08,49.1455,17524.0
2017-09-05 12:00:00,67.49,67.5,67.44,67.49,26740.0,49.1382,49.1455,49.1018,49.1382,26740.0
2017-09-05 12:05:00,67.49,67.5,67.42,67.44,24281.0,49.1382,49.1455,49.0872,49.1018,24281.0
2017-09-05 12:10:00,67.43,67.5,67.41,67.44,40326.0,49.0945,49.1455,49.08,49.1018,40326.0
2017-09-05 12:15:00,67.44,67.51,67.44,67.51,17311.0,49.1018,49.1528,49.1018,49.1528,17311.0
2017-09-05 12:20:00,67.5,67.59,67.49,67.55,18826.0,49.1455,49.211,49.1382,49.1819,18826.0
2017-09-05 12:25:00,67.56,67.57,67.46,67.46,17679.0,49.1892,49.1964,49.1164,49.1164,17679.0
2017-09-05 12:30:00,67.47,67.47,67.35,67.38,37888.0,49.1236,49.1236,49.0363,49.0581,37888.0
2017-09-05 12:35:00,67.37,67.46,67.37,67.45,20361.0,49.0508,49.1164,49.0508,49.1091,20361.0
2017-09-05 12:40:00,67.44,67.48,67.42,67.45,28923.0,49.1018,49.1309,49.0872,49.1091,28923.0
2017-09-05 12:45:00,67.47,67.5,67.37,67.39,21393.0,49.1236,49.1455,49.0508,49.0654,21393.0
2017-09-05 12:50:00,67.39,67.46,67.36,67.4,15367.0,49.0654,49.1164,49.0436,49.0727,15367.0
2017-09-05 12:55:00,67.41,67.49,67.39,67.41,24407.0,49.08,49.1382,49.0654,49.08,24407.0
2017-09-05 13:00:00,67.39,67.41,67.31,67.31,62744.0,49.0654,49.08,49.0071,49.0071,62744.0
2017-09-05 13:05:00,67.34,67.42,67.33,67.34,25487.0,49.029,49.0872,49.0217,49.029,25487.0
2017-09-05 13:10:00,67.34,67.35,67.25,67.25,24131.0,49.029,49.0363,48.9635,48.9635,24131.0
2017-09-05 13:15:00,67.26,67.31,67.24,67.31,36275.0,48.9707,49.0071,48.9562,49.0071,36275.0
2017-09-05 13:20:00,67.31,67.43,67.29,67.4,29683.0,49.0071,49.0945,48.9926,49.0727,29683.0
2017-09-05 13:25:00,67.39,67.5,67.39,67.39,36706.0,49.0654,49.1455,49.0654,49.0654,36706.0
2017-09-05 13:30:00,67.39,67.4,67.3,67.31,19832.0,49.0654,49.0727,48.9999,49.0071,19832.0
2017-09-05 13:35:00,67.31,67.45,67.31,67.4,19285.0,49.0071,49.1091,49.0071,49.0727,19285.0
2017-09-05 13:40:00,67.4,67.41,67.34,67.38,23473.0,49.0727,49.08,49.029,49.0581,23473.0
2017-09-05 13:45:00,67.35,67.46,67.34,67.46,22468.0,49.0363,49.1164,49.029,49.1164,22468.0
2017-09-05 13:50:00,67.45,67.58,67.43,67.56,22622.0,49.1091,49.2037,49.0945,49.1892,22622.0
2017-09-05 13:55:00,67.58,67.72,67.55,67.72,32394.0,49.2037,49.3057,49.1819,49.3057,32394.0
2017-09-05 14:00:00,67.72,67.75,67.69,67.73,27716.0,49.3057,49.3275,49.2838,49.3129,27716.0
2017-09-05 14:05:00,67.72,67.75,67.59,67.66,31793.0,49.3057,49.3275,49.211,49.262,31793.0
2017-09-05 14:10:00,67.66,67.71,67.65,67.7,20129.0,49.262,49.2984,49.2547,49.2911,20129.0
2017-09-05 14:15:00,67.7,67.7,67.5,67.54,47735.0,49.2911,49.2911,49.1455,49.1746,47735.0
2017-09-05 14:20:00,67.55,67.61,67.5,67.59,34042.0,49.1819,49.2256,49.1455,49.211,34042.0
2017-09-05 14:25:00,67.57,67.63,67.56,67.62,59341.0,49.1964,49.2401,49.1892,49.2329,59341.0
2017-09-05 14:30:00,67.61,67.66,67.59,67.62,17820.0,49.2256,49.262,49.211,49.2329,17820.0
2017-09-05 14:35:00,67.63,67.64,67.54,67.54,19244.0,49.2401,49.2474,49.1746,49.1746,19244.0
2017-09-05 14:40:00,67.55,67.57,67.48,67.5,37268.0,49.1819,49.1964,49.1309,49.1455,37268.0
2017-09-05 14:45:00,67.51,67.51,67.4,67.43,29107.0,49.1528,49.1528,49.0727,49.0945,29107.0
2017-09-05 14:50:00,67.42,67.48,67.41,67.47,21631.0,49.0872,49.1309,49.08,49.1236,21631.0
2017-09-05 14:55:00,67.47,67.55,67.46,67.55,19225.0,49.1236,49.1819,49.1164,49.1819,19225.0
2017-09-05 15:00:00,67.55,67.59,67.52,67.55,27729.0,49.1819,49.211,49.16,49.1819,27729.0
2017-09-05 15:05:00,67.53,67.53,67.41,67.44,32961.0,49.1673,49.1673,49.08,49.1018,32961.0
2017-09-05 15:10:00,67.43,67.55,67.43,67.55,24539.0,49.0945,49.1819,49.0945,49.1819,24539.0
2017-09-05 15:15:00,67.56,67.56,67.47,67.5,33844.0,49.1892,49.1892,49.1236,49.1455,33844.0
2017-09-05 15:20:00,67.5,67.63,67.48,67.62,39647.0,49.1455,49.2401,49.1309,49.2329,39647.0
2017-09-05 15:25:00,67.62,67.77,67.61,67.76,65856.0,49.2329,49.3421,49.2256,49.3348,65856.0
2017-09-05 15:30:00,67.76,67.94,67.75,67.94,181765.0,49.3348,49.4658,49.3275,49.4658,181765.0
2017-09-05 15:35:00,67.94,67.98,67.75,67.82,76012.0,49.4658,49.495,49.3275,49.3785,76012.0
2017-09-05 15:40:00,67.81,67.81,67.71,67.75,83754.0,49.3712,49.3712,49.2984,49.3275,83754.0
2017-09-05 15:45:00,67.75,67.84,67.73,67.84,87181.0,49.3275,49.393,49.3129,49.393,87181.0
2017-09-05 15:50:00,67.83,67.85,67.73,67.81,115179.0,49.3857,49.4003,49.3129,49.3712,115179.0
2017-09-05 15:55:00,67.81,67.93,67.79,67.91,330920.0,49.3712,49.4586,49.3566,49.444,330920.0
2017-09-06 09:30:00,68.23,68.3,67.71,67.95,82418.0,49.677,49.7279,49.2984,49.4731,82418.0
2017-09-06 09:35:00,67.94,68.2,67.87,68.11,37801.0,49.4658,49.6551,49.4149,49.5896,37801.0
2017-09-06 09:40:00,68.11,68.22,67.98,68.11,37279.0,49.5896,49.6697,49.495,49.5896,37279.0
2017-09-06 09:45:00,68.11,68.41,68.07,68.38,55790.0,49.5896,49.808,49.5605,49.7862,55790.0
2017-09-06 09:50:00,68.41,68.42,68.11,68.23,50367.0,49.808,49.8153,49.5896,49.677,50367.0
2017-09-06 09:55:00,68.22,68.33,68.12,68.29,38323.0,49.6697,49.7498,49.5969,49.7207,38323.0
2017-09-06 10:00:00,68.27,68.41,68.22,68.33,41087.0,49.7061,49.808,49.6697,49.7498,41087.0
2017-09-06 10:05:00,68.34,68.51,68.34,68.47,37272.0,49.7571,49.8808,49.7571,49.8517,37272.0
2017-09-06 10:10:00,68.46,68.7,68.46,68.7,43829.0,49.8444,50.0192,49.8444,50.0192,43829.0
2017-09-06 10:15:00,68.69,68.77,68.55,68.6,26014.0,50.0119,50.0701,49.91,49.9464,26014.0
2017-09-06 10:20:00,68.59,68.61,68.35,68.37,40825.0,49.9391,49.9537,49.7644,49.7789,40825.0
2017-09-06 10:25:00,68.35,68.37,68.13,68.2,70330.0,49.7644,49.7789,49.6042,49.6551,70330.0
2017-09-06 10:30:00,68.21,68.27,68.17,68.23,46808.0,49.6624,49.7061,49.6333,49.677,46808.0
2017-09-06 10:35:00,68.24,68.43,68.24,68.41,47402.0,49.6843,49.8226,49.6843,49.808,47402.0
2017-09-06 10:40:00,68.43,68.44,68.27,68.28,39768.0,49.8226,49.8299,49.7061,49.7134,39768.0
2017-09-06 10:45:00,68.27,68.28,68.17,68.17,52694.0,49.7061,49.7134,49.6333,49.6333,52694.0
2017-09-06 10:50:00,68.18,68.31,68.17,68.3,29477.0,49.6406,49.7352,49.6333,49.7279,29477.0
2017-09-06 10:55:00,68.29,68.29,68.16,68.19,33663.0,49.7207,49.7207,49.626,49.6479,33663.0
2017-09-06 11:00:00,68.2,68.32,68.19,68.28,17942.0,49.6551,49.7425,49.6479,49.7134,17942.0
2017-09-06 11:05:00,68.27,68.28,68.2,68.25,24594.0,49.7061,49.7134,49.6551,49.6915,24594.0
2017-09-06 11:10:00,68.22,68.28,68.22,68.27,26652.0,49.6697,49.7134,49.6697,49.7061,26652.0
2017-09-06 11:15:00,68.27,68.29,68.22,68.23,29737.0,49.7061,49.7207,49.6697,49.677,29737.0
2017-09-06 11:20:00,68.23,68.27,68.22,68.25,21382.0,49.677,49.7061,49.6697,49.6915,21382.0
2017-09-06 11:25:00,68.25,68.34,68.23,68.3,43294.0,49.6915,49.7571,49.677,49.7279,43294.0
2017-09-06 11:30:00,68.29,68.29,68.23,68.29,33733.0,49.7207,49.7207,49.677,49.7207,33733.0
2017-09-06 11:35:00,68.3,68.34,68.28,68.29,23055.0,49.7279,49.7571,49.7134,49.7207,23055.0
2017-09-06 11:40:00,68.29,68.31,68.23,68.31,29905.0,49.7207,49.7352,49.677,49.7352,29905.0
2017-09-06 11:45:00,68.31,68.39,68.29,68.37,50818.0,49.7352,49.7935,49.7207,49.7789,50818.0
2017-09-06 11:50:00,68.38,68.4,68.31,68.35,31731.0,49.7862,49.8008,49.7352,49.7644,31731.0
2017-09-06 11:55:00,68.35,68.36,68.32,68.33,24837.0,49.7644,49.7716,49.7425,49.7498,24837.0
2017-09-06 12:00:00,68.33,68.36,68.3,68.3,20357.0,49.7498,49.7716,49.7279,49.7279,20357.0
2017-09-06 12:05:00,68.32,68.36,68.31,68.33,14768.0,49.7425,49.7716,49.7352,49.7498,14768.0
2017-09-06 12:10:00,68.33,68.35,68.29,68.29,17970.0,49.7498,49.7644,49.7207,49.7207,17970.0
2017-09-06 12:15:00,68.29,68.38,68.27,68.38,21281.0,49.7207,49.7862,49.7061,49.7862,21281.0
2017-09-06 12:20:00,68.38,68.39,68.25,68.28,16957.0,49.7862,49.7935,49.6915,49.7134,16957.0
2017-09-06 12:25:00,68.27,68.3,68.26,68.27,11239.0,49.7061,49.7279,49.6988,49.7061,11239.0
2017-09-06 12:30:00,68.29,68.29,68.23,68.25,16681.0,49.7207,49.7207,49.677,49.6915,16681.0
2017-09-06 12:35:00,68.26,68.28,68.19,68.22,43190.0,49.6988,49.7134,49.6479,49.6697,43190.0
2017-09-06 12:40:00,68.22,68.23,68.19,68.19,8985.0,49.6697,49.677,49.6479,49.6479,8985.0
2017-09-06 12:45:00,68.2,68.22,68.15,68.22,25329.0,49.6551,49.6697,49.6187,49.6697,25329.0
2017-09-06 12:50:00,68.22,68.24,68.2,68.22,16281.0,49.6697,49.6843,49.6551,49.6697,16281.0
2017-09-06 12:55:00,68.2,68.33,68.2,68.3,23416.0,49.6551,49.7498,49.6551,49.7279,23416.0
2017-09-06 13:00:00,68.29,68.32,68.24,68.26,16095.0,49.7207,49.7425,49.6843,49.6988,16095.0
2017-09-06 13:05:00,68.26,68.33,68.25,68.3,24924.0,49.6988,49.7498,49.6915,49.7279,24924.0
2017-09-06 13:10:00,68.31,68.32,68.28,68.29,25060.0,49.7352,49.7425,49.7134,49.7207,25060.0
2017-09-06 13:15:00,68.29,68.3,68.26,68.28,22761.0,49.7207,49.7279,49.6988,49.7134,22761.0
2017-09-06 13:20:00,68.29,68.29,68.2,68.2,50892.0,49.7207,49.7207,49.6551,49.6551,50892.0
2017-09-06 13:25:00,68.21,68.23,68.16,68.17,28765.0,49.6624,49.677,49.626,49.6333,28765.0
2017-09-06 13:30:00,68.17,68.22,68.12,68.12,40993.0,49.6333,49.6697,49.5969,49.5969,40993.0
2017-09-06 13:35:00,68.11,68.12,68.02,68.04,71716.0,49.5896,49.5969,49.5241,49.5386,71716.0
2017-09-06 13:40:00,68.04,68.05,67.94,67.98,69938.0,49.5386,49.5459,49.4658,49.495,69938.0
2017-09-06 13:45:00,67.99,68.04,67.97,67.98,55666.0,49.5022,49.5386,49.4877,49.495,55666.0
2017-09-06 13:50:00,67.99,67.99,67.9,67.94,78095.0,49.5022,49.5022,49.4367,49.4658,78095.0
2017-09-06 13:55:00,67.93,67.98,67.85,67.95,67069.0,49.4586,49.495,49.4003,49.4731,67069.0
2017-09-06 14:00:00,67.95,68.19,67.95,68.19,33940.0,49.4731,49.6479,49.4731,49.6479,33940.0
2017-09-06 14:05:00,68.19,68.21,68.04,68.06,36036.0,49.6479,49.6624,49.5386,49.5532,36036.0
2017-09-06 14:10:00,68.06,68.09,68.02,68.06,16566.0,49.5532,49.5751,49.5241,49.5532,16566.0
2017-09-06 14:15:00,68.07,68.08,67.97,68.05,33769.0,49.5605,49.5678,49.4877,49.5459,33769.0
2017-09-06 14:20:00,68.04,68.05,67.98,67.99,30389.0,49.5386,49.5459,49.495,49.5022,30389.0
2017-09-06 14:25:00,67.98,68.02,67.94,67.95,26781.0,49.495,49.5241,49.4658,49.4731,26781.0
2017-09-06 14:30:00,67.95,68.0,67.94,68.0,26335.0,49.4731,49.5095,49.4658,49.5095,26335.0
2017-09-06 14:35:00,67.98,67.99,67.94,67.95,26161.0,49.495,49.5022,49.4658,49.4731,26161.0
2017-09-06 14:40:00,67.95,68.01,67.94,67.98,26359.0,49.4731,49.5168,49.4658,49.495,26359.0
2017-09-06 14:45:00,67.98,68.02,67.94,67.94,33255.0,49.495,49.5241,49.4658,49.4658,33255.0
2017-09-06 14:50:00,67.95,68.01,67.94,67.97,31334.0,49.4731,49.5168,49.4658,49.4877,31334.0
2017-09-06 14:55:00,67.99,68.01,67.96,68.0,37615.0,49.5022,49.5168,49.4804,49.5095,37615.0
2017-09-06 15:00:00,68.0,68.03,67.98,68.02,51514.0,49.5095,49.5314,49.495,49.5241,51514.0
2017-09-06 15:05:00,68.02,68.11,68.02,68.09,40781.0,49.5241,49.5896,49.5241,49.5751,40781.0
2017-09-06 15:10:00,68.09,68.2,68.09,68.19,27600.0,49.5751,49.6551,49.5751,49.6479,27600.0
2017-09-06 15:15:00,68.2,68.26,68.18,68.18,63466.0,49.6551,49.6988,49.6406,49.6406,63466.0
2017-09-06 15:20:00,68.19,68.21,68.18,68.2,47204.0,49.6479,49.6624,49.6406,49.6551,47204.0
2017-09-06 15:25:00,68.2,68.21,68.18,68.2,39238.0,49.6551,49.6624,49.6406,49.6551,39238.0
2017-09-06 15:30:00,68.2,68.2,68.12,68.16,58219.0,49.6551,49.6551,49.5969,49.626,58219.0
2017-09-06 15:35:00,68.17,68.21,68.13,68.13,68692.0,49.6333,49.6624,49.6042,49.6042,68692.0
2017-09-06 15:40:00,68.13,68.23,68.11,68.23,79329.0,49.6042,49.677,49.5896,49.677,79329.0
2017-09-06 15:45:00,68.22,68.24,68.19,68.2,97737.0,49.6697,49.6843,49.6479,49.6551,97737.0
2017-09-06 15:50:00,68.21,68.21,68.11,68.11,119549.0,49.6624,49.6624,49.5896,49.5896,119549.0
2017-09-06 15:55:00,68.11,68.15,68.08,68.1,304448.0,49.5896,49.6187,49.5678,49.5823,304448.0
2017-09-07 09:30:00,68.33,68.65,68.27,68.53,113935.0,49.7498,49.9828,49.7061,49.8954,113935.0
2017-09-07 09:35:00,68.62,68.85,68.32,68.32,58727.0,49.9609,50.1284,49.7425,49.7425,58727.0
2017-09-07 09:40:00,68.45,68.47,68.11,68.27,75253.0,49.8372,49.8517,49.5896,49.7061,75253.0
2017-09-07 09:45:00,68.25,68.52,68.24,68.39,41569.0,49.6915,49.8881,49.6843,49.7935,41569.0
2017-09-07 09:50:00,68.39,68.51,68.28,68.34,33543.0,49.7935,49.8808,49.7134,49.7571,33543.0
2017-09-07 09:55:00,68.34,68.42,68.18,68.25,36923.0,49.7571,49.8153,49.6406,49.6915,36923.0
2017-09-07 10:00:00,68.26,68.33,68.19,68.22,24383.0,49.6988,49.7498,49.6479,49.6697,24383.0
2017-09-07 10:05:00,68.24,68.32,68.23,68.31,16020.0,49.6843,49.7425,49.677,49.7352,16020.0
2017-09-07 10:10:00,68.32,68.39,68.3,68.35,18331.0,49.7425,49.7935,49.7279,49.7644,18331.0
2017-09-07 10:15:00,68.34,68.47,68.31,68.41,19909.0,49.7571,49.8517,49.7352,49.808,19909.0
2017-09-07 10:20:00,68.42,68.46,68.41,68.42,30153.0,49.8153,49.8444,49.808,49.8153,30153.0
2017-09-07 10:25:00,68.43,68.5,68.41,68.45,28471.0,49.8226,49.8736,49.808,49.8372,28471.0
2017-09-07 10:30:00,68.45,68.51,68.4,68.48,19843.0,49.8372,49.8808,49.8008,49.859,19843.0
2017-09-07 10:35:00,68.48,68.53,68.47,68.51,24998.0,49.859,49.8954,49.8517,49.8808,24998.0
2017-09-07 10:40:00,68.5,68.74,68.5,68.72,57035.0,49.8736,50.0483,49.8736,50.0337,57035.0
2017-09-07 10:45:00,68.73,68.79,68.7,68.74,28804.0,50.041,50.0847,50.0192,50.0483,28804.0
2017-09-07 10:50:00,68.72,68.81,68.72,68.8,48174.0,50.0337,50.0993,50.0337,50.092,48174.0
2017-09-07 10:55:00,68.8,68.83,68.73,68.73,45131.0,50.092,50.1138,50.041,50.041,45131.0
2017-09-07 11:00:00,68.73,68.84,68.52,68.84,74602.0,50.041,50.1211,49.8881,50.1211,74602.0
2017-09-07 11:05:00,68.83,68.85,68.78,68.81,19116.0,50.1138,50.1284,50.0774,50.0993,19116.0
2017-09-07 11:10:00,68.81,68.86,68.69,68.73,38093.0,50.0993,50.1357,50.0119,50.041,38093.0
2017-09-07 11:15:00,68.72,68.81,68.7,68.78,14279.0,50.0337,50.0993,50.0192,50.0774,14279.0
2017-09-07 11:20:00,68.79,68.8,68.68,68.76,19022.0,50.0847,50.092,50.0046,50.0629,19022.0
2017-09-07 11:25:00,68.77,68.78,68.58,68.61,29257.0,50.0701,50.0774,49.9318,49.9537,29257.0
2017-09-07 11:30:00,68.62,68.64,68.51,68.6,19031.0,49.9609,49.9755,49.8808,49.9464,19031.0
2017-09-07 11:35:00,68.6,68.6,68.42,68.48,31584.0,49.9464,49.9464,49.8153,49.859,31584.0
2017-09-07 11:40:00,68.5,68.51,68.42,68.51,16006.0,49.8736,49.8808,49.8153,49.8808,16006.0
2017-09-07 11:45:00,68.5,68.52,68.45,68.5,15174.0,49.8736,49.8881,49.8372,49.8736,15174.0
2017-09-07 11:50:00,68.5,68.51,68.42,68.46,15529.0,49.8736,49.8808,49.8153,49.8444,15529.0
2017-09-07 11:55:00,68.48,68.51,68.47,68.49,15093.0,49.859,49.8808,49.8517,49.8663,15093.0
2017-09-07 12:00:00,68.51,68.61,68.49,68.59,11103.0,49.8808,49.9537,49.8663,49.9391,11103.0
2017-09-07 12:05:00,68.6,68.66,68.6,68.66,13027.0,49.9464,49.9901,49.9464,49.9901,13027.0
2017-09-07 12:10:00,68.67,68.7,68.62,68.67,12684.0,49.9973,50.0192,49.9609,49.9973,12684.0
2017-09-07 12:15:00,68.69,68.7,68.67,68.7,12592.0,50.0119,50.0192,49.9973,50.0192,12592.0
2017-09-07 12:20:00,68.7,68.8,68.7,68.8,13104.0,50.0192,50.092,50.0192,50.092,13104.0
2017-09-07 12:25:00,68.8,68.85,68.8,68.81,14238.0,50.092,50.1284,50.092,50.0993,14238.0
2017-09-07 12:30:00,68.81,68.86,68.65,68.65,24234.0,50.0993,50.1357,49.9828,49.9828,24234.0
2017-09-07 12:35:00,68.65,68.66,68.63,68.64,9052.0,49.9828,49.9901,49.9682,49.9755,9052.0
2017-09-07 12:40:00,68.64,68.74,68.64,68.72,13281.0,49.9755,50.0483,49.9755,50.0337,13281.0
2017-09-07 12:45:00,68.72,68.83,68.72,68.83,10513.0,50.0337,50.1138,50.0337,50.1138,10513.0
2017-09-07 12:50:00,68.82,68.85,68.76,68.77,19780.0,50.1066,50.1284,50.0629,50.0701,19780.0
2017-09-07 12:55:00,68.76,68.83,68.76,68.82,18136.0,50.0629,50.1138,50.0629,50.1066,18136.0
2017-09-07 13:00:00,68.83,68.86,68.81,68.81,18379.0,50.1138,50.1357,50.0993,50.0993,18379.0
2017-09-07 13:05:00,68.81,68.84,68.8,68.84,8867.0,50.0993,50.1211,50.092,50.1211,8867.0
2017-09-07 13:10:00,68.84,68.93,68.84,68.89,33293.0,50.1211,50.1866,50.1211,50.1575,33293.0
2017-09-07 13:15:00,68.88,68.89,68.86,68.89,15729.0,50.1502,50.1575,50.1357,50.1575,15729.0
2017-09-07 13:20:00,68.88,68.89,68.85,68.88,18303.0,50.1502,50.1575,50.1284,50.1502,18303.0
2017-09-07 13:25:00,68.89,68.96,68.87,68.96,25932.0,50.1575,50.2085,50.143,50.2085,25932.0
2017-09-07 13:30:00,68.95,68.96,68.91,68.95,16122.0,50.2012,50.2085,50.1721,50.2012,16122.0
2017-09-07 13:35:00,68.95,69.01,68.94,69.0,46307.0,50.2012,50.2449,50.1939,50.2376,46307.0
2017-09-07 13:40:00,69.0,69.09,68.97,69.07,43628.0,50.2376,50.3031,50.2158,50.2886,43628.0
2017-09-07 13:45:00,69.08,69.1,68.93,68.93,60465.0,50.2959,50.3104,50.1866,50.1866,60465.0
2017-09-07 13:50:00,68.93,68.93,68.86,68.9,12624.0,50.1866,50.1866,50.1357,50.1648,12624.0
2017-09-07 13:55:00,68.89,68.97,68.89,68.92,14134.0,50.1575,50.2158,50.1575,50.1794,14134.0
2017-09-07 14:00:00,68.94,68.96,68.81,68.84,18176.0,50.1939,50.2085,50.0993,50.1211,18176.0
2017-09-07 14:05:00,68.85,68.92,68.83,68.88,17702.0,50.1284,50.1794,50.1138,50.1502,17702.0
2017-09-07 14:10:00,68.89,68.97,68.89,68.94,14418.0,50.1575,50.2158,50.1575,50.1939,14418.0
2017-09-07 14:15:00,68.94,69.0,68.92,68.95,16246.0,50.1939,50.2376,50.1794,50.2012,16246.0
2017-09-07 14:20:00,68.95,69.02,68.94,69.01,9591.0,50.2012,50.2522,50.1939,50.2449,9591.0
2017-09-07 14:25:00,69.02,69.06,68.99,68.99,18432.0,50.2522,50.2813,50.2303,50.2303,18432.0
2017-09-07 14:30:00,69.0,69.01,68.94,69.01,13406.0,50.2376,50.2449,50.1939,50.2449,13406.0
2017-09-07 14:35:00,69.01,69.02,68.95,68.99,13709.0,50.2449,50.2522,50.2012,50.2303,13709.0
2017-09-07 14:40:00,68.98,69.1,68.98,69.03,26507.0,50.223,50.3104,50.223,50.2594,26507.0
2017-09-07 14:45:00,69.03,69.04,68.98,69.03,17626.0,50.2594,50.2667,50.223,50.2594,17626.0
2017-09-07 14:50:00,69.03,69.06,69.01,69.03,16165.0,50.2594,50.2813,50.2449,50.2594,16165.0
2017-09-07 14:55:00,69.03,69.05,68.97,69.03,24837.0,50.2594,50.274,50.2158,50.2594,24837.0
2017-09-07 15:00:00,69.02,69.09,69.01,69.02,18682.0,50.2522,50.3031,50.2449,50.2522,18682.0
2017-09-07 15:05:00,69.0,69.01,68.97,69.01,25825.0,50.2376,50.2449,50.2158,50.2449,25825.0
2017-09-07 15:10:00,69.0,69.06,68.98,69.06,20839.0,50.2376,50.2813,50.223,50.2813,20839.0
2017-09-07 15:15:00,69.06,69.06,68.98,69.03,27460.0,50.2813,50.2813,50.223,50.2594,27460.0
2017-09-07 15:20:00,69.03,69.03,68.99,69.0,30377.0,50.2594,50.2594,50.2303,50.2376,30377.0
2017-09-07 15:25:00,69.01,69.01,68.9,68.91,34030.0,50.2449,50.2449,50.1648,50.1721,34030.0
2017-09-07 15:30:00,68.92,68.98,68.91,68.91,39537.0,50.1794,50.223,50.1721,50.1721,39537.0
2017-09-07 15:35:00,68.9,68.98,68.88,68.98,53306.0,50.1648,50.223,50.1502,50.223,53306.0
2017-09-07 15:40:00,68.97,69.05,68.96,69.05,71560.0,50.2158,50.274,50.2085,50.274,71560.0
2017-09-07 15:45:00,69.04,69.05,68.91,68.91,75316.0,50.2667,50.274,50.1721,50.1721,75316.0
2017-09-07 15:50:00,68.92,68.94,68.87,68.9,104215.0,50.1794,50.1939,50.143,50.1648,104215.0
2017-09-07 15:55:00,68.9,68.9,68.81,68.87,239118.0,50.1648,50.1648,50.0993,50.143,239118.0
2017-09-08 09:30:00,68.86,69.23,68.73,69.18,64963.0,50.1357,50.4051,50.041,50.3687,64963.0
2017-09-08 09:35:00,69.17,69.25,69.11,69.25,26293.0,50.3614,50.4196,50.3177,50.4196,26293.0
2017-09-08 09:40:00,69.22,69.38,69.15,69.36,57977.0,50.3978,50.5143,50.3468,50.4997,57977.0
2017-09-08 09:45:00,69.37,69.48,69.32,69.38,27490.0,50.507,50.5871,50.4706,50.5143,27490.0
2017-09-08 09:50:00,69.41,69.48,69.32,69.34,25069.0,50.5361,50.5871,50.4706,50.4852,25069.0
2017-09-08 09:55:00,69.37,69.4,69.3,69.36,26612.0,50.507,50.5288,50.456,50.4997,26612.0
2017-09-08 10:00:00,69.37,69.58,69.36,69.5,76550.0,50.507,50.6599,50.4997,50.6016,76550.0
2017-09-08 10:05:00,69.48,69.57,69.41,69.41,23812.0,50.5871,50.6526,50.5361,50.5361,23812.0
2017-09-08 10:10:00,69.41,69.51,69.38,69.4,21925.0,50.5361,50.6089,50.5143,50.5288,21925.0
2017-09-08 10:15:00,69.43,69.44,69.23,69.23,25350.0,50.5507,50.558,50.4051,50.4051,25350.0
2017-09-08 10:20:00,69.23,69.25,69.16,69.2,34395.0,50.4051,50.4196,50.3541,50.3832,34395.0
2017-09-08 10:25:00,69.19,69.4,69.17,69.32,17497.0,50.3759,50.5288,50.3614,50.4706,17497.0
2017-09-08 10:30:00,69.28,69.38,69.27,69.37,9721.0,50.4415,50.5143,50.4342,50.507,9721.0
2017-09-08 10:35:00,69.37,69.39,69.3,69.3,13060.0,50.507,50.5216,50.456,50.456,13060.0
2017-09-08 10:40:00,69.28,69.29,69.22,69.26,21691.0,50.4415,50.4487,50.3978,50.4269,21691.0
2017-09-08 10:45:00,69.25,69.4,69.22,69.32,25740.0,50.4196,50.5288,50.3978,50.4706,25740.0
2017-09-08 10:50:00,69.3,69.39,69.26,69.37,19423.0,50.456,50.5216,50.4269,50.507,19423.0
2017-09-08 10:55:00,69.36,69.4,69.32,69.37,19680.0,50.4997,50.5288,50.4706,50.507,19680.0
2017-09-08 11:00:00,69.36,69.53,69.28,69.5,22907.0,50.4997,50.6235,50.4415,50.6016,22907.0
2017-09-08 11:05:00,69.5,69.6,69.47,69.57,81904.0,50.6016,50.6745,50.5798,50.6526,81904.0
2017-09-08 11:10:00,69.59,69.61,69.53,69.6,24236.0,50.6672,50.6817,50.6235,50.6745,24236.0
2017-09-08 11:15:00,69.59,69.74,69.59,69.74,32430.0,50.6672,50.7764,50.6672,50.7764,32430.0
2017-09-08 11:20:00,69.74,69.75,69.58,69.61,22098.0,50.7764,50.7837,50.6599,50.6817,22098.0
2017-09-08 11:25:00,69.61,69.71,69.54,69.57,18746.0,50.6817,50.7545,50.6308,50.6526,18746.0
2017-09-08 11:30:00,69.56,69.72,69.56,69.7,17480.0,50.6453,50.7618,50.6453,50.7473,17480.0
2017-09-08 11:35:00,69.71,69.75,69.71,69.73,15147.0,50.7545,50.7837,50.7545,50.7691,15147.0
2017-09-08 11:40:00,69.73,69.77,69.59,69.6,25836.0,50.7691,50.7982,50.6672,50.6745,25836.0
2017-09-08 11:45:00,69.61,69.75,69.59,69.74,39832.0,50.6817,50.7837,50.6672,50.7764,39832.0
2017-09-08 11:50:00,69.74,69.83,69.74,69.78,38768.0,50.7764,50.8419,50.7764,50.8055,38768.0
2017-09-08 11:55:00,69.82,69.82,69.73,69.77,21894.0,50.8346,50.8346,50.7691,50.7982,21894.0
2017-09-08 12:00:00,69.75,69.76,69.66,69.69,15303.0,50.7837,50.7909,50.7181,50.74,15303.0
2017-09-08 12:05:00,69.69,69.69,69.58,69.63,18431.0,50.74,50.74,50.6599,50.6963,18431.0
2017-09-08 12:10:00,69.62,69.63,69.55,69.59,9059.0,50.689,50.6963,50.638,50.6672,9059.0
2017-09-08 12:15:00,69.59,69.68,69.55,69.66,20070.0,50.6672,50.7327,50.638,50.7181,20070.0
2017-09-08 12:20:00,69.65,69.8,69.64,69.76,26692.0,50.7109,50.8201,50.7036,50.7909,26692.0
2017-09-08 12:25:00,69.74,69.75,69.61,69.62,6809.0,50.7764,50.7837,50.6817,50.689,6809.0
2017-09-08 12:30:00,69.61,69.79,69.61,69.72,17140.0,50.6817,50.8128,50.6817,50.7618,17140.0
2017-09-08 12:35:00,69.74,69.75,69.67,69.71,9694.0,50.7764,50.7837,50.7254,50.7545,9694.0
2017-09-08 12:40:00,69.72,69.77,69.7,69.74,17205.0,50.7618,50.7982,50.7473,50.7764,17205.0
2017-09-08 12:45:00,69.75,69.87,69.75,69.85,21169.0,50.7837,50.871,50.7837,50.8565,21169.0
2017-09-08 12:50:00,69.84,69.89,69.8,69.8,19313.0,50.8492,50.8856,50.8201,50.8201,19313.0
2017-09-08 12:55:00,69.83,69.86,69.76,69.77,17307.0,50.8419,50.8638,50.7909,50.7982,17307.0
2017-09-08 13:00:00,69.77,69.84,69.75,69.84,9907.0,50.7982,50.8492,50.7837,50.8492,9907.0
2017-09-08 13:05:00,69.82,69.82,69.74,69.76,16689.0,50.8346,50.8346,50.7764,50.7909,16689.0
2017-09-08 13:10:00,69.77,69.93,69.76,69.88,79854.0,50.7982,50.9147,50.7909,50.8783,79854.0
2017-09-08 13:15:00,69.87,69.87,69.76,69.76,9162.0,50.871,50.871,50.7909,50.7909,9162.0
2017-09-08 13:20:00,69.76,69.76,69.7,69.7,29420.0,50.7909,50.7909,50.7473,50.7473,29420.0
2017-09-08 13:25:00,69.7,69.76,69.7,69.73,32686.0,50.7473,50.7909,50.7473,50.7691,32686.0
2017-09-08 13:30:00,69.71,69.8,69.7,69.74,12675.0,50.7545,50.8201,50.7473,50.7764,12675.0
2017-09-08 13:35:00,69.73,69.84,69.73,69.83,11455.0,50.7691,50.8492,50.7691,50.8419,11455.0
2017-09-08 13:40:00,69.83,69.85,69.79,69.79,11029.0,50.8419,50.8565,50.8128,50.8128,11029.0
2017-09-08 13:45:00,69.79,69.84,69.74,69.82,15053.0,50.8128,50.8492,50.7764,50.8346,15053.0
2017-09-08 13:50:00,69.81,69.85,69.77,69.83,13007.0,50.8274,50.8565,50.7982,50.8419,13007.0
2017-09-08 13:55:00,69.82,69.95,69.82,69.95,15596.0,50.8346,50.9293,50.8346,50.9293,15596.0
2017-09-08 14:00:00,69.94,69.99,69.92,69.97,26535.0,50.922,50.9584,50.9074,50.9438,26535.0
2017-09-08 14:05:00,69.96,69.99,69.92,69.92,30056.0,50.9366,50.9584,50.9074,50.9074,30056.0
2017-09-08 14:10:00,69.94,69.99,69.94,69.96,15410.0,50.922,50.9584,50.922,50.9366,15410.0
2017-09-08 14:15:00,69.96,69.97,69.84,69.88,31746.0,50.9366,50.9438,50.8492,50.8783,31746.0
2017-09-08 14:20:00,69.87,69.95,69.87,69.93,33718.0,50.871,50.9293,50.871,50.9147,33718.0
2017-09-08 14:25:00,69.93,70.25,69.93,70.2,200120.0,50.9147,51.1477,50.9147,51.1113,200120.0
2017-09-08 14:30:00,70.21,70.28,70.2,70.2,32955.0,51.1186,51.1695,51.1113,51.1113,32955.0
2017-09-08 14:35:00,70.2,70.21,70.1,70.14,42193.0,51.1113,51.1186,51.0385,51.0676,42193.0
2017-09-08 14:40:00,70.14,70.14,69.97,70.0,102785.0,51.0676,51.0676,50.9438,50.9657,102785.0
2017-09-08 14:45:00,70.0,70.01,69.79,69.79,33969.0,50.9657,50.973,50.8128,50.8128,33969.0
2017-09-08 14:50:00,69.78,69.81,69.7,69.81,38379.0,50.8055,50.8274,50.7473,50.8274,38379.0
2017-09-08 14:55:00,69.78,69.8,69.68,69.69,19274.0,50.8055,50.8201,50.7327,50.74,19274.0
2017-09-08 15:00:00,69.69,69.76,69.59,69.6,57327.0,50.74,50.7909,50.6672,50.6745,57327.0
2017-09-08 15:05:00,69.61,69.63,69.54,69.6,49036.0,50.6817,50.6963,50.6308,50.6745,49036.0
2017-09-08 15:10:00,69.61,69.61,69.52,69.55,30907.0,50.6817,50.6817,50.6162,50.638,30907.0
2017-09-08 15:15:00,69.55,69.57,69.47,69.48,37105.0,50.638,50.6526,50.5798,50.5871,37105.0
2017-09-08 15:20:00,69.49,69.58,69.49,69.52,26761.0,50.5944,50.6599,50.5944,50.6162,26761.0
2017-09-08 15:25:00,69.52,69.56,69.51,69.52,32985.0,50.6162,50.6453,50.6089,50.6162,32985.0
2017-09-08 15:30:00,69.52,69.56,69.44,69.48,109959.0,50.6162,50.6453,50.558,50.5871,109959.0
2017-09-08 15:35:00,69.48,69.57,69.48,69.56,51121.0,50.5871,50.6526,50.5871,50.6453,51121.0
2017-09-08 15:40:00,69.56,69.61,69.55,69.58,58174.0,50.6453,50.6817,50.638,50.6599,58174.0
2017-09-08 15:45:00,69.57,69.58,69.5,69.55,115169.0,50.6526,50.6599,50.6016,50.638,115169.0
2017-09-08 15:50:00,69.54,69.59,69.53,69.59,56832.0,50.6308,50.6672,50.6235,50.6672,56832.0
2017-09-08 15:55:00,69.58,69.59,69.51,69.55,209953.0,50.6599,50.6672,50.6089,50.638,209953.0
2017-09-11 09:30:00,69.77,69.79,69.42,69.48,109162.0,50.7982,50.8128,50.5434,50.5871,109162.0
2017-09-11 09:35:00,69.5,69.57,69.07,69.19,75712.0,50.6016,50.6526,50.2886,50.3759,75712.0
2017-09-11 09:40:00,69.2,69.41,69.13,69.23,33060.0,50.3832,50.5361,50.3323,50.4051,33060.0
2017-09-11 09:45:00,69.27,69.41,69.19,69.28,38138.0,50.4342,50.5361,50.3759,50.4415,38138.0
2017-09-11 09:50:00,69.27,69.27,69.03,69.1,48834.0,50.4342,50.4342,50.2594,50.3104,48834.0
2017-09-11 09:55:00,69.14,69.3,69.12,69.13,35094.0,50.3395,50.456,50.325,50.3323,35094.0
2017-09-11 10:00:00,69.13,69.18,68.98,69.16,42075.0,50.3323,50.3687,50.223,50.3541,42075.0
2017-09-11 10:05:00,69.16,69.21,69.01,69.04,51087.0,50.3541,50.3905,50.2449,50.2667,51087.0
2017-09-11 10:10:00,69.04,69.06,68.82,68.88,82277.0,50.2667,50.2813,50.1066,50.1502,82277.0
2017-09-11 10:15:00,68.88,69.06,68.8,69.02,61846.0,50.1502,50.2813,50.092,50.2522,61846.0
2017-09-11 10:20:00,69.05,69.12,69.0,69.09,69759.0,50.274,50.325,50.2376,50.3031,69759.0
2017-09-11 10:25:00,69.09,69.15,69.02,69.09,28935.0,50.3031,50.3468,50.2522,50.3031,28935.0
2017-09-11 10:30:00,69.07,69.14,68.92,68.92,30922.0,50.2886,50.3395,50.1794,50.1794,30922.0
2017-09-11 10:35:00,68.89,68.97,68.86,68.97,21646.0,50.1575,50.2158,50.1357,50.2158,21646.0
2017-09-11 10:40:00,68.96,69.0,68.92,68.98,18300.0,50.2085,50.2376,50.1794,50.223,18300.0
2017-09-11 10:45:00,68.99,69.07,68.85,68.85,30426.0,50.2303,50.2886,50.1284,50.1284,30426.0
2017-09-11 10:50:00,68.86,69.0,68.86,68.93,16057.0,50.1357,50.2376,50.1357,50.1866,16057.0
2017-09-11 10:55:00,68.93,69.0,68.88,68.93,17525.0,50.1866,50.2376,50.1502,50.1866,17525.0
2017-09-11 11:00:00,68.93,68.99,68.91,68.91,14876.0,50.1866,50.2303,50.1721,50.1721,14876.0
2017-09-11 11:05:00,68.94,68.94,68.86,68.88,24522.0,50.1939,50.1939,50.1357,50.1502,24522.0
2017-09-11 11:10:00,68.87,68.98,68.87,68.98,18675.0,50.143,50.223,50.143,50.223,18675.0
2017-09-11 11:15:00,68.97,68.99,68.92,68.97,17929.0,50.2158,50.2303,50.1794,50.2158,17929.0
2017-09-11 11:20:00,68.96,69.02,68.94,68.99,21477.0,50.2085,50.2522,50.1939,50.2303,21477.0
2017-09-11 11:25:00,69.0,69.05,69.0,69.04,22057.0,50.2376,50.274,50.2376,50.2667,22057.0
2017-09-11 11:30:00,69.04,69.17,69.01,69.16,22689.0,50.2667,50.3614,50.2449,50.3541,22689.0
2017-09-11 11:35:00,69.16,69.24,69.14,69.24,20857.0,50.3541,50.4123,50.3395,50.4123,20857.0
2017-09-11 11:40:00,69.24,69.3,69.09,69.26,44799.0,50.4123,50.456,50.3031,50.4269,44799.0
2017-09-11 11:45:00,69.24,69.36,69.24,69.29,12974.0,50.4123,50.4997,50.4123,50.4487,12974.0
2017-09-11 11:50:00,69.29,69.47,69.28,69.44,21487.0,50.4487,50.5798,50.4415,50.558,21487.0
2017-09-11 11:55:00,69.42,69.43,69.36,69.39,12074.0,50.5434,50.5507,50.4997,50.5216,12074.0
2017-09-11 12:00:00,69.38,69.43,69.3,69.3,12360.0,50.5143,50.5507,50.456,50.456,12360.0
2017-09-11 12:05:00,69.31,69.31,69.18,69.22,28783.0,50.4633,50.4633,50.3687,50.3978,28783.0
2017-09-11 12:10:00,69.24,69.3,69.22,69.29,23634.0,50.4123,50.456,50.3978,50.4487,23634.0
2017-09-11 12:15:00,69.3,69.42,69.3,69.38,35357.0,50.456,50.5434,50.456,50.5143,35357.0
2017-09-11 12:20:00,69.38,69.41,69.36,69.39,18635.0,50.5143,50.5361,50.4997,50.5216,18635.0
2017-09-11 12:25:00,69.39,69.43,69.35,69.41,19550.0,50.5216,50.5507,50.4924,50.5361,19550.0
2017-09-11 12:30:00,69.42,69.47,69.38,69.41,16838.0,50.5434,50.5798,50.5143,50.5361,16838.0
2017-09-11 12:35:00,69.42,69.43,69.39,69.43,17572.0,50.5434,50.5507,50.5216,50.5507,17572.0
2017-09-11 12:40:00,69.43,69.54,69.43,69.51,23958.0,50.5507,50.6308,50.5507,50.6089,23958.0
2017-09-11 12:45:00,69.51,69.58,69.5,69.58,17713.0,50.6089,50.6599,50.6016,50.6599,17713.0
2017-09-11 12:50:00,69.56,69.56,69.49,69.5,14534.0,50.6453,50.6453,50.5944,50.6016,14534.0
2017-09-11 12:55:00,69.5,69.54,69.47,69.48,17733.0,50.6016,50.6308,50.5798,50.5871,17733.0
2017-09-11 13:00:00,69.49,69.56,69.48,69.5,40121.0,50.5944,50.6453,50.5871,50.6016,40121.0
2017-09-11 13:05:00,69.5,69.5,69.42,69.44,17136.0,50.6016,50.6016,50.5434,50.558,17136.0
2017-09-11 13:10:00,69.45,69.55,69.45,69.53,22467.0,50.5652,50.638,50.5652,50.6235,22467.0
2017-09-11 13:15:00,69.55,69.73,69.54,69.71,26679.0,50.638,50.7691,50.6308,50.7545,26679.0
2017-09-11 13:20:00,69.73,69.82,69.72,69.78,24454.0,50.7691,50.8346,50.7618,50.8055,24454.0
2017-09-11 13:25:00,69.79,69.81,69.6,69.73,56445.0,50.8128,50.8274,50.6745,50.7691,56445.0
2017-09-11 13:30:00,69.73,69.74,69.62,69.62,23416.0,50.7691,50.7764,50.689,50.689,23416.0
2017-09-11 13:35:00,69.63,69.74,69.62,69.72,21442.0,50.6963,50.7764,50.689,50.7618,21442.0
2017-09-11 13:40:00,69.72,69.74,69.69,69.73,15110.0,50.7618,50.7764,50.74,50.7691,15110.0
2017-09-11 13:45:00,69.73,69.73,69.64,69.71,32454.0,50.7691,50.7691,50.7036,50.7545,32454.0
2017-09-11 13:50:00,69.7,69.74,69.62,69.68,17289.0,50.7473,50.7764,50.689,50.7327,17289.0
2017-09-11 13:55:00,69.68,69.71,69.63,69.64,21077.0,50.7327,50.7545,50.6963,50.7036,21077.0
2017-09-11 14:00:00,69.65,69.69,69.53,69.55,24067.0,50.7109,50.74,50.6235,50.638,24067.0
2017-09-11 14:05:00,69.55,69.62,69.54,69.6,27705.0,50.638,50.689,50.6308,50.6745,27705.0
2017-09-11 14:10:00,69.62,69.74,69.6,69.71,25898.0,50.689,50.7764,50.6745,50.7545,25898.0
2017-09-11 14:15:00,69.72,69.74,69.62,69.66,16398.0,50.7618,50.7764,50.689,50.7181,16398.0
2017-09-11 14:20:00,69.67,69.73,69.65,69.67,17129.0,50.7254,50.7691,50.7109,50.7254,17129.0
2017-09-11 14:25:00,69.67,69.71,69.61,69.65,19458.0,50.7254,50.7545,50.6817,50.7109,19458.0
2017-09-11 14:30:00,69.63,69.71,69.63,69.71,17673.0,50.6963,50.7545,50.6963,50.7545,17673.0
2017-09-11 14:35:00,69.7,69.71,69.63,69.68,16673.0,50.7473,50.7545,50.6963,50.7327,16673.0
2017-09-11 14:40:00,69.68,69.71,69.65,69.7,23867.0,50.7327,50.7545,50.7109,50.7473,23867.0
2017-09-11 14:45:00,69.7,69.76,69.69,69.76,18089.0,50.7473,50.7909,50.74,50.7909,18089.0
2017-09-11 14:50:00,69.76,69.82,69.75,69.82,29561.0,50.7909,50.8346,50.7837,50.8346,29561.0
2017-09-11 14:55:00,69.81,69.85,69.76,69.76,22648.0,50.8274,50.8565,50.7909,50.7909,22648.0
2017-09-11 15:00:00,69.75,69.77,69.71,69.74,20922.0,50.7837,50.7982,50.7545,50.7764,20922.0
2017-09-11 15:05:00,69.74,69.81,69.73,69.73,25234.0,50.7764,50.8274,50.7691,50.7691,25234.0
2017-09-11 15:10:00,69.73,69.81,69.69,69.79,29530.0,50.7691,50.8274,50.74,50.8128,29530.0
2017-09-11 15:15:00,69.8,69.82,69.77,69.77,21955.0,50.8201,50.8346,50.7982,50.7982,21955.0
2017-09-11 15:20:00,69.78,69.84,69.73,69.81,30820.0,50.8055,50.8492,50.7691,50.8274,30820.0
2017-09-11 15:25:00,69.82,69.9,69.81,69.87,35446.0,50.8346,50.8929,50.8274,50.871,35446.0
2017-09-11 15:30:00,69.87,69.93,69.87,69.88,45040.0,50.871,50.9147,50.871,50.8783,45040.0
2017-09-11 15:35:00,69.88,69.91,69.84,69.87,77633.0,50.8783,50.9002,50.8492,50.871,77633.0
2017-09-11 15:40:00,69.87,69.97,69.87,69.96,86842.0,50.871,50.9438,50.871,50.9366,86842.0
2017-09-11 15:45:00,69.95,69.95,69.76,69.77,81490.0,50.9293,50.9293,50.7909,50.7982,81490.0
2017-09-11 15:50:00,69.77,69.77,69.67,69.69,124381.0,50.7982,50.7982,50.7254,50.74,124381.0
2017-09-11 15:55:00,69.7,69.82,69.69,69.81,179866.0,50.7473,50.8346,50.74,50.8274,179866.0
2017-09-12 09:30:00,70.0,70.24,69.9,70.24,94698.0,50.9657,51.1404,50.8929,51.1404,94698.0
2017-09-12 09:35:00,70.24,70.38,70.18,70.25,27540.0,51.1404,51.2424,51.0967,51.1477,27540.0
2017-09-12 09:40:00,70.29,70.38,70.27,70.37,24034.0,51.1768,51.2424,51.1623,51.2351,24034.0
2017-09-12 09:45:00,70.38,70.55,70.37,70.45,41645.0,51.2424,51.3661,51.2351,51.2933,41645.0
2017-09-12 09:50:00,70.45,70.48,70.42,70.42,16776.0,51.2933,51.3152,51.2715,51.2715,16776.0
2017-09-12 09:55:00,70.43,70.48,70.35,70.41,28091.0,51.2788,51.3152,51.2205,51.2642,28091.0
2017-09-12 10:00:00,70.42,70.66,70.42,70.56,81359.0,51.2715,51.4462,51.2715,51.3734,81359.0
2017-09-12 10:05:00,70.56,70.57,70.3,70.33,33957.0,51.3734,51.3807,51.1841,51.206,33957.0
2017-09-12 10:10:00,70.37,70.49,70.33,70.44,25697.0,51.2351,51.3224,51.206,51.286,25697.0
2017-09-12 10:15:00,70.43,70.47,70.25,70.36,14777.0,51.2788,51.3079,51.1477,51.2278,14777.0
2017-09-12 10:20:00,70.36,70.44,70.2,70.24,15682.0,51.2278,51.286,51.1113,51.1404,15682.0
2017-09-12 10:25:00,70.25,70.32,70.19,70.2,21805.0,51.1477,51.1987,51.104,51.1113,21805.0
2017-09-12 10:30:00,70.22,70.34,70.21,70.27,39264.0,51.1259,51.2132,51.1186,51.1623,39264.0
2017-09-12 10:35:00,70.27,70.36,70.24,70.33,17909.0,51.1623,51.2278,51.1404,51.206,17909.0
2017-09-12 10:40:00,70.31,70.31,70.2,70.24,26070.0,51.1914,51.1914,51.1113,51.1404,26070.0
2017-09-12 10:45:00,70.24,70.27,70.09,70.13,16296.0,51.1404,51.1623,51.0312,51.0603,16296.0
2017-09-12 10:50:00,70.13,70.19,70.08,70.1,17482.0,51.0603,51.104,51.0239,51.0385,17482.0
2017-09-12 10:55:00,70.11,70.16,69.98,70.02,33986.0,51.0458,51.0822,50.9511,50.9802,33986.0
2017-09-12 11:00:00,70.03,70.08,69.82,69.89,41234.0,50.9875,51.0239,50.8346,50.8856,41234.0
2017-09-12 11:05:00,69.92,70.13,69.9,70.05,51895.0,50.9074,51.0603,50.8929,51.0021,51895.0
2017-09-12 11:10:00,70.05,70.11,70.0,70.1,19072.0,51.0021,51.0458,50.9657,51.0385,19072.0
2017-09-12 11:15:00,70.11,70.11,70.03,70.07,17915.0,51.0458,51.0458,50.9875,51.0167,17915.0
2017-09-12 11:20:00,70.08,70.11,69.95,70.02,13215.0,51.0239,51.0458,50.9293,50.9802,13215.0
2017-09-12 11:25:00,70.01,70.08,69.99,70.07,16010.0,50.973,51.0239,50.9584,51.0167,16010.0
2017-09-12 11:30:00,70.06,70.15,70.05,70.12,18895.0,51.0094,51.0749,51.0021,51.0531,18895.0
2017-09-12 11:35:00,70.12,70.17,70.09,70.17,15532.0,51.0531,51.0895,51.0312,51.0895,15532.0
2017-09-12 11:40:00,70.17,70.23,70.1,70.19,24506.0,51.0895,51.1331,51.0385,51.104,24506.0
2017-09-12 11:45:00,70.2,70.32,70.18,70.31,18575.0,51.1113,51.1987,51.0967,51.1914,18575.0
2017-09-12 11:50:00,70.31,70.32,70.23,70.28,17388.0,51.1914,51.1987,51.1331,51.1695,17388.0
2017-09-12 11:55:00,70.28,70.32,70.26,70.28,14887.0,51.1695,51.1987,51.155,51.1695,14887.0
2017-09-12 12:00:00,70.28,70.29,70.19,70.26,24747.0,51.1695,51.1768,51.104,51.155,24747.0
2017-09-12 12:05:00,70.27,70.32,70.25,70.31,21093.0,51.1623,51.1987,51.1477,51.1914,21093.0
2017-09-12 12:10:00,70.3,70.38,70.24,70.35,27410.0,51.1841,51.2424,51.1404,51.2205,27410.0
2017-09-12 12:15:00,70.34,70.36,70.29,70.33,16843.0,51.2132,51.2278,51.1768,51.206,16843.0
2017-09-12 12:20:00,70.33,70.34,70.28,70.33,15750.0,51.206,51.2132,51.1695,51.206,15750.0
2017-09-12 12:25:00,70.34,70.37,70.33,70.35,13008.0,51.2132,51.2351,51.206,51.2205,13008.0
2017-09-12 12:30:00,70.36,70.41,70.34,70.36,20148.0,51.2278,51.2642,51.2132,51.2278,20148.0
2017-09-12 12:35:00,70.36,70.36,70.24,70.28,20149.0,51.2278,51.2278,51.1404,51.1695,20149.0
2017-09-12 12:40:00,70.29,70.31,70.23,70.25,15851.0,51.1768,51.1914,51.1331,51.1477,15851.0
2017-09-12 12:45:00,70.25,70.35,70.24,70.28,20424.0,51.1477,51.2205,51.1404,51.1695,20424.0
2017-09-12 12:50:00,70.28,70.36,70.28,70.33,17049.0,51.1695,51.2278,51.1695,51.206,17049.0
2017-09-12 12:55:00,70.33,70.34,70.26,70.3,20736.0,51.206,51.2132,51.155,51.1841,20736.0
2017-09-12 13:00:00,70.3,70.35,70.29,70.34,24992.0,51.1841,51.2205,51.1768,51.2132,24992.0
2017-09-12 13:05:00,70.34,70.37,70.32,70.37,13153.0,51.2132,51.2351,51.1987,51.2351,13153.0
2017-09-12 13:10:00,70.36,70.37,70.3,70.3,11634.0,51.2278,51.2351,51.1841,51.1841,11634.0
2017-09-12 13:15:00,70.32,70.37,70.31,70.33,9493.0,51.1987,51.2351,51.1914,51.206,9493.0
2017-09-12 13:20:00,70.33,70.42,70.32,70.42,22106.0,51.206,51.2715,51.1987,51.2715,22106.0
2017-09-12 13:25:00,70.42,70.42,70.39,70.41,9872.0,51.2715,51.2715,51.2496,51.2642,9872.0
2017-09-12 13:30:00,70.39,70.41,70.34,70.34,16507.0,51.2496,51.2642,51.2132,51.2132,16507.0
2017-09-12 13:35:00,70.34,70.37,70.31,70.35,15271.0,51.2132,51.2351,51.1914,51.2205,15271.0
2017-09-12 13:40:00,70.35,70.43,70.35,70.4,21805.0,51.2205,51.2788,51.2205,51.2569,21805.0
2017-09-12 13:45:00,70.41,70.42,70.36,70.37,13493.0,51.2642,51.2715,51.2278,51.2351,13493.0
2017-09-12 13:50:00,70.36,70.38,70.33,70.38,11312.0,51.2278,51.2424,51.206,51.2424,11312.0
2017-09-12 13:55:00,70.38,70.38,70.26,70.29,11787.0,51.2424,51.2424,51.155,51.1768,11787.0
2017-09-12 14:00:00,70.29,70.3,70.26,70.29,11692.0,51.1768,51.1841,51.155,51.1768,11692.0
2017-09-12 14:05:00,70.3,70.33,70.27,70.28,13734.0,51.1841,51.206,51.1623,51.1695,13734.0
2017-09-12 14:10:00,70.28,70.38,70.28,70.36,16986.0,51.1695,51.2424,51.1695,51.2278,16986.0
2017-09-12 14:15:00,70.36,70.42,70.36,70.41,10470.0,51.2278,51.2715,51.2278,51.2642,10470.0
2017-09-12 14:20:00,70.4,70.43,70.37,70.38,13750.0,51.2569,51.2788,51.2351,51.2424,13750.0
2017-09-12 14:25:00,70.38,70.4,70.28,70.29,18180.0,51.2424,51.2569,51.1695,51.1768,18180.0
2017-09-12 14:30:00,70.29,70.4,70.29,70.39,12240.0,51.1768,51.2569,51.1768,51.2496,12240.0
2017-09-12 14:35:00,70.4,70.46,70.39,70.44,21011.0,51.2569,51.3006,51.2496,51.286,21011.0
2017-09-12 14:40:00,70.44,70.52,70.44,70.52,23968.0,51.286,51.3443,51.286,51.3443,23968.0
2017-09-12 14:45:00,70.5,70.52,70.42,70.44,28629.0,51.3297,51.3443,51.2715,51.286,28629.0
2017-09-12 14:50:00,70.44,70.53,70.43,70.52,19163.0,51.286,51.3516,51.2788,51.3443,19163.0
2017-09-12 14:55:00,70.51,70.51,70.43,70.44,18890.0,51.337,51.337,51.2788,51.286,18890.0
2017-09-12 15:00:00,70.43,70.44,70.35,70.43,23917.0,51.2788,51.286,51.2205,51.2788,23917.0
2017-09-12 15:05:00,70.42,70.43,70.37,70.41,18588.0,51.2715,51.2788,51.2351,51.2642,18588.0
2017-09-12 15:10:00,70.42,70.42,70.37,70.39,18383.0,51.2715,51.2715,51.2351,51.2496,18383.0
2017-09-12 15:15:00,70.38,70.48,70.37,70.38,40593.0,51.2424,51.3152,51.2351,51.2424,40593.0
2017-09-12 15:20:00,70.38,70.39,70.29,70.36,25263.0,51.2424,51.2496,51.1768,51.2278,25263.0
2017-09-12 15:25:00,70.34,70.35,70.31,70.32,19586.0,51.2132,51.2205,51.1914,51.1987,19586.0
2017-09-12 15:30:00,70.32,70.33,70.16,70.17,31880.0,51.1987,51.206,51.0822,51.0895,31880.0
2017-09-12 15:35:00,70.18,70.2,70.14,70.14,30907.0,51.0967,51.1113,51.0676,51.0676,30907.0
2017-09-12 15:40:00,70.15,70.17,70.12,70.14,47239.0,51.0749,51.0895,51.0531,51.0676,47239.0
2017-09-12 15:45:00,70.13,70.23,70.12,70.23,55971.0,51.0603,51.1331,51.0531,51.1331,55971.0
2017-09-12 15:50:00,70.23,70.25,70.17,70.17,76794.0,51.1331,51.1477,51.0895,51.0895,76794.0
2017-09-12 15:55:00,70.18,70.23,70.16,70.22,151834.0,51.0967,51.1331,51.0822,51.1259,151834.0
2017-09-13 09:30:00,70.55,70.55,70.25,70.26,79517.0,51.3661,51.3661,51.1477,51.155,79517.0
2017-09-13 09:35:00,70.32,70.6,70.32,70.52,110620.0,51.1987,51.4025,51.1987,51.3443,110620.0
2017-09-13 09:40:00,70.52,70.63,70.4,70.44,65470.0,51.3443,51.4244,51.2569,51.286,65470.0
2017-09-13 09:45:00,70.43,70.79,70.43,70.74,42698.0,51.2788,51.5409,51.2788,51.5045,42698.0
2017-09-13 09:50:00,70.7,70.7,70.56,70.58,21970.0,51.4753,51.4753,51.3734,51.388,21970.0
2017-09-13 09:55:00,70.61,70.68,70.48,70.54,22441.0,51.4098,51.4608,51.3152,51.3589,22441.0
2017-09-13 10:00:00,70.5,70.6,70.45,70.58,28058.0,51.3297,51.4025,51.2933,51.388,28058.0
2017-09-13 10:05:00,70.58,70.65,70.57,70.63,46727.0,51.388,51.4389,51.3807,51.4244,46727.0
2017-09-13 10:10:00,70.62,70.75,70.58,70.71,19943.0,51.4171,51.5117,51.388,51.4826,19943.0
2017-09-13 10:15:00,70.72,70.72,70.61,70.62,24224.0,51.4899,51.4899,51.4098,51.4171,24224.0
2017-09-13 10:20:00,70.62,70.67,70.56,70.62,22715.0,51.4171,51.4535,51.3734,51.4171,22715.0
2017-09-13 10:25:00,70.63,70.64,70.6,70.63,26472.0,51.4244,51.4317,51.4025,51.4244,26472.0
2017-09-13 10:30:00,70.64,70.7,70.45,70.51,66603.0,51.4317,51.4753,51.2933,51.337,66603.0
2017-09-13 10:35:00,70.52,70.62,70.43,70.61,50760.0,51.3443,51.4171,51.2788,51.4098,50760.0
2017-09-13 10:40:00,70.62,70.87,70.6,70.76,91417.0,51.4171,51.5991,51.4025,51.519,91417.0
2017-09-13 10:45:00,70.74,70.74,70.35,70.39,120410.0,51.5045,51.5045,51.2205,51.2496,120410.0
2017-09-13 10:50:00,70.38,70.52,70.32,70.35,57755.0,51.2424,51.3443,51.1987,51.2205,57755.0
2017-09-13 10:55:00,70.35,70.55,70.3,70.53,81922.0,51.2205,51.3661,51.1841,51.3516,81922.0
2017-09-13 11:00:00,70.51,70.74,70.49,70.72,56241.0,51.337,51.5045,51.3224,51.4899,56241.0
2017-09-13 11:05:00,70.71,70.73,70.53,70.62,46265.0,51.4826,51.4972,51.3516,51.4171,46265.0
2017-09-13 11:10:00,70.59,70.69,70.54,70.56,86341.0,51.3953,51.4681,51.3589,51.3734,86341.0
2017-09-13 11:15:00,70.54,70.62,70.52,70.57,32475.0,51.3589,51.4171,51.3443,51.3807,32475.0
2017-09-13 11:20:00,70.57,70.62,70.52,70.55,56121.0,51.3807,51.4171,51.3443,51.3661,56121.0
2017-09-13 11:25:00,70.55,70.63,70.54,70.56,23547.0,51.3661,51.4244,51.3589,51.3734,23547.0
2017-09-13 11:30:00,70.56,70.62,70.55,70.6,19605.0,51.3734,51.4171,51.3661,51.4025,19605.0
2017-09-13 11:35:00,70.61,70.64,70.56,70.62,24608.0,51.4098,51.4317,51.3734,51.4171,24608.0
2017-09-13 11:40:00,70.63,70.74,70.61,70.72,29840.0,51.4244,51.5045,51.4098,51.4899,29840.0
2017-09-13 11:45:00,70.73,70.86,70.73,70.82,26735.0,51.4972,51.5918,51.4972,51.5627,26735.0
2017-09-13 11:50:00,70.83,70.91,70.77,70.89,27385.0,51.57,51.6282,51.5263,51.6137,27385.0
2017-09-13 11:55:00,70.89,71.02,70.87,70.99,102731.0,51.6137,51.7083,51.5991,51.6865,102731.0
2017-09-13 12:00:00,71.02,71.03,70.89,70.91,42360.0,51.7083,51.7156,51.6137,51.6282,42360.0
2017-09-13 12:05:00,70.92,71.06,70.9,70.99,32223.0,51.6355,51.7375,51.621,51.6865,32223.0
2017-09-13 12:10:00,70.99,71.1,70.99,71.06,16308.0,51.6865,51.7666,51.6865,51.7375,16308.0
2017-09-13 12:15:00,71.05,71.05,70.94,70.96,18441.0,51.7302,51.7302,51.6501,51.6646,18441.0
2017-09-13 12:20:00,70.96,70.97,70.87,70.92,15328.0,51.6646,51.6719,51.5991,51.6355,15328.0
2017-09-13 12:25:00,70.91,70.92,70.86,70.92,16944.0,51.6282,51.6355,51.5918,51.6355,16944.0
2017-09-13 12:30:00,70.92,71.0,70.91,70.98,12797.0,51.6355,51.6938,51.6282,51.6792,12797.0
2017-09-13 12:35:00,70.97,71.0,70.86,70.88,19024.0,51.6719,51.6938,51.5918,51.6064,19024.0
2017-09-13 12:40:00,70.84,70.89,70.82,70.89,13183.0,51.5773,51.6137,51.5627,51.6137,13183.0
2017-09-13 12:45:00,70.91,70.98,70.91,70.92,17026.0,51.6282,51.6792,51.6282,51.6355,17026.0
2017-09-13 12:50:00,70.91,70.96,70.9,70.9,12047.0,51.6282,51.6646,51.621,51.621,12047.0
2017-09-13 12:55:00,70.9,70.96,70.88,70.95,19731.0,51.621,51.6646,51.6064,51.6574,19731.0
2017-09-13 13:00:00,70.93,70.97,70.89,70.92,15198.0,51.6428,51.6719,51.6137,51.6355,15198.0
2017-09-13 13:05:00,70.94,70.94,70.82,70.85,21502.0,51.6501,51.6501,51.5627,51.5846,21502.0
2017-09-13 13:10:00,70.89,70.92,70.86,70.91,13292.0,51.6137,51.6355,51.5918,51.6282,13292.0
2017-09-13 13:15:00,70.9,70.98,70.89,70.97,22019.0,51.621,51.6792,51.6137,51.6719,22019.0
2017-09-13 13:20:00,70.95,70.98,70.92,70.95,19071.0,51.6574,51.6792,51.6355,51.6574,19071.0
2017-09-13 13:25:00,70.95,71.06,70.95,71.04,36648.0,51.6574,51.7375,51.6574,51.7229,36648.0
2017-09-13 13:30:00,71.04,71.05,71.0,71.0,21430.0,51.7229,51.7302,51.6938,51.6938,21430.0
2017-09-13 13:35:00,71.01,71.04,70.99,71.0,14189.0,51.701,51.7229,51.6865,51.6938,14189.0
2017-09-13 13:40:00,71.0,71.03,70.99,71.01,15427.0,51.6938,51.7156,51.6865,51.701,15427.0
2017-09-13 13:45:00,71.02,71.04,71.0,71.03,15184.0,51.7083,51.7229,51.6938,51.7156,15184.0
2017-09-13 13:50:00,71.03,71.09,71.02,71.07,21125.0,51.7156,51.7593,51.7083,51.7447,21125.0
2017-09-13 13:55:00,71.06,71.08,71.01,71.04,73949.0,51.7375,51.752,51.701,51.7229,73949.0
2017-09-13 14:00:00,71.05,71.07,70.99,71.05,49483.0,51.7302,51.7447,51.6865,51.7302,49483.0
2017-09-13 14:05:00,71.05,71.11,70.99,70.99,37733.0,51.7302,51.7739,51.6865,51.6865,37733.0
2017-09-13 14:10:00,70.99,71.07,70.96,71.05,33158.0,51.6865,51.7447,51.6646,51.7302,33158.0
2017-09-13 14:15:00,71.05,71.07,71.02,71.05,26714.0,51.7302,51.7447,51.7083,51.7302,26714.0
2017-09-13 14:20:00,71.05,71.06,71.0,71.01,22577.0,51.7302,51.7375,51.6938,51.701,22577.0
2017-09-13 14:25:00,71.01,71.03,70.99,71.03,26793.0,51.701,51.7156,51.6865,51.7156,26793.0
2017-09-13 14:30:00,71.03,71.09,71.02,71.08,38965.0,51.7156,51.7593,51.7083,51.752,38965.0
2017-09-13 14:35:00,71.09,71.11,71.06,71.08,29695.0,51.7593,51.7739,51.7375,51.752,29695.0
2017-09-13 14:40:00,71.08,71.1,71.06,71.08,21252.0,51.752,51.7666,51.7375,51.752,21252.0
2017-09-13 14:45:00,71.08,71.08,70.99,71.0,68416.0,51.752,51.752,51.6865,51.6938,68416.0
2017-09-13 14:50:00,71.0,71.04,70.96,71.04,34143.0,51.6938,51.7229,51.6646,51.7229,34143.0
2017-09-13 14:55:00,71.05,71.07,70.98,71.06,44314.0,51.7302,51.7447,51.6792,51.7375,44314.0
2017-09-13 15:00:00,71.06,71.09,70.98,71.0,37020.0,51.7375,51.7593,51.6792,51.6938,37020.0
2017-09-13 15:05:00,70.99,71.03,70.98,71.02,21485.0,51.6865,51.7156,51.6792,51.7083,21485.0
2017-09-13 15:10:00,71.02,71.08,71.01,71.05,50174.0,51.7083,51.752,51.701,51.7302,50174.0
2017-09-13 15:15:00,71.05,71.08,71.0,71.07,39218.0,51.7302,51.752,51.6938,51.7447,39218.0
2017-09-13 15:20:00,71.07,71.11,71.07,71.08,67276.0,51.7447,51.7739,51.7447,51.752,67276.0
2017-09-13 15:25:00,71.07,71.08,70.99,71.01,41590.0,51.7447,51.752,51.6865,51.701,41590.0
2017-09-13 15:30:00,71.02,71.05,71.0,71.02,53140.0,51.7083,51.7302,51.6938,51.7083,53140.0
2017-09-13 15:35:00,71.02,71.13,71.01,71.13,85308.0,51.7083,51.7884,51.701,51.7884,85308.0
2017-09-13 15:40:00,71.13,71.16,71.08,71.1,66166.0,51.7884,51.8103,51.752,51.7666,66166.0
2017-09-13 15:45:00,71.09,71.16,71.08,71.13,128465.0,51.7593,51.8103,51.752,51.7884,128465.0
2017-09-13 15:50:00,71.13,71.17,71.04,71.06,99534.0,51.7884,51.8175,51.7229,51.7375,99534.0
2017-09-13 15:55:00,71.06,71.08,70.97,70.99,252973.0,51.7375,51.752,51.6719,51.6865,252973.0
2017-09-14 09:30:00,70.9,70.97,70.71,70.91,65238.0,51.621,51.6719,51.4826,51.6282,65238.0
2017-09-14 09:35:00,70.94,71.06,70.71,70.9,49804.0,51.6501,51.7375,51.4826,51.621,49804.0
2017-09-14 09:40:00,70.89,70.95,70.75,70.85,37477.0,51.6137,51.6574,51.5117,51.5846,37477.0
2017-09-14 09:45:00,70.85,70.89,70.58,70.59,21322.0,51.5846,51.6137,51.388,51.3953,21322.0
2017-09-14 09:50:00,70.62,70.67,70.55,70.58,30486.0,51.4171,51.4535,51.3661,51.388,30486.0
2017-09-14 09:55:00,70.58,70.63,70.39,70.49,80575.0,51.388,51.4244,51.2496,51.3224,80575.0
2017-09-14 10:00:00,70.49,70.92,70.48,70.84,81574.0,51.3224,51.6355,51.3152,51.5773,81574.0
2017-09-14 10:05:00,70.82,70.84,70.55,70.58,39703.0,51.5627,51.5773,51.3661,51.388,39703.0
2017-09-14 10:10:00,70.59,70.76,70.58,70.76,21617.0,51.3953,51.519,51.388,51.519,21617.0
2017-09-14 10:15:00,70.76,70.79,70.56,70.65,13142.0,51.519,51.5409,51.3734,51.4389,13142.0
2017-09-14 10:20:00,70.66,70.8,70.62,70.75,11857.0,51.4462,51.5482,51.4171,51.5117,11857.0
2017-09-14 10:25:00,70.76,70.78,70.58,70.58,23210.0,51.519,51.5336,51.388,51.388,23210.0
2017-09-14 10:30:00,70.56,70.68,70.51,70.65,35469.0,51.3734,51.4608,51.337,51.4389,35469.0
2017-09-14 10:35:00,70.65,70.65,70.49,70.58,41452.0,51.4389,51.4389,51.3224,51.388,41452.0
2017-09-14 10:40:00,70.59,70.59,70.49,70.52,26975.0,51.3953,51.3953,51.3224,51.3443,26975.0
2017-09-14 10:45:00,70.52,70.57,70.41,70.41,155245.0,51.3443,51.3807,51.2642,51.2642,155245.0
2017-09-14 10:50:00,70.42,70.43,70.28,70.31,103104.0,51.2715,51.2788,51.1695,51.1914,103104.0
2017-09-14 10:55:00,70.31,70.34,70.17,70.19,75661.0,51.1914,51.2132,51.0895,51.104,75661.0
2017-09-14 11:00:00,70.21,70.21,69.85,69.87,91074.0,51.1186,51.1186,50.8565,50.871,91074.0
2017-09-14 11:05:00,69.87,69.87,69.76,69.81,83234.0,50.871,50.871,50.7909,50.8274,83234.0
2017-09-14 11:10:00,69.8,69.94,69.77,69.9,81466.0,50.8201,50.922,50.7982,50.8929,81466.0
2017-09-14 11:15:00,69.89,70.02,69.83,69.87,41933.0,50.8856,50.9802,50.8419,50.871,41933.0
2017-09-14 11:20:00,69.87,69.88,69.81,69.88,28325.0,50.871,50.8783,50.8274,50.8783,28325.0
2017-09-14 11:25:00,69.86,69.88,69.75,69.81,39992.0,50.8638,50.8783,50.7837,50.8274,39992.0
2017-09-14 11:30:00,69.82,69.85,69.65,69.71,50332.0,50.8346,50.8565,50.7109,50.7545,50332.0
2017-09-14 11:35:00,69.72,69.82,69.71,69.78,17903.0,50.7618,50.8346,50.7545,50.8055,17903.0
2017-09-14 11:40:00,69.79,69.84,69.77,69.81,32005.0,50.8128,50.8492,50.7982,50.8274,32005.0
2017-09-14 11:45:00,69.81,69.82,69.75,69.8,31564.0,50.8274,50.8346,50.7837,50.8201,31564.0
2017-09-14 11:50:00,69.81,69.84,69.72,69.76,22895.0,50.8274,50.8492,50.7618,50.7909,22895.0
2017-09-14 11:55:00,69.75,69.77,69.72,69.73,27302.0,50.7837,50.7982,50.7618,50.7691,27302.0
2017-09-14 12:00:00,69.73,69.84,69.72,69.77,42824.0,50.7691,50.8492,50.7618,50.7982,42824.0
2017-09-14 12:05:00,69.77,69.79,69.74,69.78,18012.0,50.7982,50.8128,50.7764,50.8055,18012.0
2017-09-14 12:10:00,69.78,69.89,69.74,69.89,21392.0,50.8055,50.8856,50.7764,50.8856,21392.0
2017-09-14 12:15:00,69.9,69.94,69.87,69.9,24212.0,50.8929,50.922,50.871,50.8929,24212.0
2017-09-14 12:20:00,69.9,69.95,69.84,69.89,21015.0,50.8929,50.9293,50.8492,50.8856,21015.0
2017-09-14 12:25:00,69.89,69.91,69.78,69.8,27542.0,50.8856,50.9002,50.8055,50.8201,27542.0
2017-09-14 12:30:00,69.79,69.91,69.79,69.86,18397.0,50.8128,50.9002,50.8128,50.8638,18397.0
2017-09-14 12:35:00,69.86,69.89,69.83,69.86,34762.0,50.8638,50.8856,50.8419,50.8638,34762.0
2017-09-14 12:40:00,69.87,69.95,69.86,69.95,19014.0,50.871,50.9293,50.8638,50.9293,19014.0
2017-09-14 12:45:00,69.95,70.01,69.86,70.01,31181.0,50.9293,50.973,50.8638,50.973,31181.0
2017-09-14 12:50:00,70.01,70.08,69.99,70.05,19118.0,50.973,51.0239,50.9584,51.0021,19118.0
2017-09-14 12:55:00,70.03,70.03,69.96,70.03,18923.0,50.9875,50.9875,50.9366,50.9875,18923.0
2017-09-14 13:00:00,70.02,70.02,69.96,69.98,23060.0,50.9802,50.9802,50.9366,50.9511,23060.0
2017-09-14 13:05:00,69.98,69.98,69.92,69.96,9703.0,50.9511,50.9511,50.9074,50.9366,9703.0
2017-09-14 13:10:00,69.95,70.0,69.93,69.96,26487.0,50.9293,50.9657,50.9147,50.9366,26487.0
2017-09-14 13:15:00,69.96,70.06,69.96,70.03,36358.0,50.9366,51.0094,50.9366,50.9875,36358.0
2017-09-14 13:20:00,70.01,70.04,70.0,70.03,21713.0,50.973,50.9948,50.9657,50.9875,21713.0
2017-09-14 13:25:00,70.03,70.04,70.0,70.01,13694.0,50.9875,50.9948,50.9657,50.973,13694.0
2017-09-14 13:30:00,70.01,70.02,69.98,70.02,23458.0,50.973,50.9802,50.9511,50.9802,23458.0
2017-09-14 13:35:00,70.0,70.03,70.0,70.01,32797.0,50.9657,50.9875,50.9657,50.973,32797.0
2017-09-14 13:40:00,70.01,70.05,70.0,70.02,24030.0,50.973,51.0021,50.9657,50.9802,24030.0
2017-09-14 13:45:00,70.02,70.04,69.98,70.0,20752.0,50.9802,50.9948,50.9511,50.9657,20752.0
2017-09-14 13:50:00,70.0,70.01,69.95,69.95,17827.0,50.9657,50.973,50.9293,50.9293,17827.0
2017-09-14 13:55:00,69.96,69.99,69.96,69.98,13923.0,50.9366,50.9584,50.9366,50.9511,13923.0
2017-09-14 14:00:00,69.99,70.01,69.9,69.94,28717.0,50.9584,50.973,50.8929,50.922,28717.0
2017-09-14 14:05:00,69.95,69.98,69.93,69.97,26812.0,50.9293,50.9511,50.9147,50.9438,26812.0
2017-09-14 14:10:00,69.96,70.01,69.94,70.0,17025.0,50.9366,50.973,50.922,50.9657,17025.0
2017-09-14 14:15:00,70.02,70.03,69.97,70.0,19145.0,50.9802,50.9875,50.9438,50.9657,19145.0
2017-09-14 14:20:00,70.01,70.05,70.0,70.04,22390.0,50.973,51.0021,50.9657,50.9948,22390.0
2017-09-14 14:25:00,70.05,70.05,69.94,69.96,33497.0,51.0021,51.0021,50.922,50.9366,33497.0
2017-09-14 14:30:00,69.95,69.96,69.91,69.91,16796.0,50.9293,50.9366,50.9002,50.9002,16796.0
2017-09-14 14:35:00,69.91,69.91,69.84,69.85,25073.0,50.9002,50.9002,50.8492,50.8565,25073.0
2017-09-14 14:40:00,69.86,69.88,69.85,69.87,17569.0,50.8638,50.8783,50.8565,50.871,17569.0
2017-09-14 14:45:00,69.88,69.9,69.87,69.89,18644.0,50.8783,50.8929,50.871,50.8856,18644.0
2017-09-14 14:50:00,69.89,69.89,69.85,69.85,27716.0,50.8856,50.8856,50.8565,50.8565,27716.0
2017-09-14 14:55:00,69.86,69.96,69.85,69.92,32134.0,50.8638,50.9366,50.8565,50.9074,32134.0
2017-09-14 15:00:00,69.93,69.96,69.88,69.89,30955.0,50.9147,50.9366,50.8783,50.8856,30955.0
2017-09-14 15:05:00,69.9,69.92,69.8,69.83,53211.0,50.8929,50.9074,50.8201,50.8419,53211.0
2017-09-14 15:10:00,69.83,69.84,69.8,69.8,25485.0,50.8419,50.8492,50.8201,50.8201,25485.0
2017-09-14 15:15:00,69.81,69.84,69.76,69.84,46841.0,50.8274,50.8492,50.7909,50.8492,46841.0
2017-09-14 15:20:00,69.84,69.89,69.82,69.89,39078.0,50.8492,50.8856,50.8346,50.8856,39078.0
2017-09-14 15:25:00,69.89,69.89,69.78,69.79,39592.0,50.8856,50.8856,50.8055,50.8128,39592.0
2017-09-14 15:30:00,69.8,69.8,69.63,69.64,68386.0,50.8201,50.8201,50.6963,50.7036,68386.0
2017-09-14 15:35:00,69.63,69.64,69.59,69.6,75871.0,50.6963,50.7036,50.6672,50.6745,75871.0
2017-09-14 15:40:00,69.6,69.68,69.53,69.67,109085.0,50.6745,50.7327,50.6235,50.7254,109085.0
2017-09-14 15:45:00,69.67,69.74,69.65,69.65,115911.0,50.7254,50.7764,50.7109,50.7109,115911.0
2017-09-14 15:50:00,69.65,69.81,69.64,69.79,112495.0,50.7109,50.8274,50.7036,50.8128,112495.0
2017-09-14 15:55:00,69.79,69.97,69.79,69.94,438556.0,50.8128,50.9438,50.8128,50.922,438556.0
2017-09-15 09:30:00,69.98,70.3,69.98,70.27,420578.0,50.9511,51.1841,50.9511,51.1623,420578.0
2017-09-15 09:35:00,70.3,70.86,70.27,70.86,55981.0,51.1841,51.5918,51.1623,51.5918,55981.0
2017-09-15 09:40:00,70.83,70.83,70.36,70.37,51080.0,51.57,51.57,51.2278,51.2351,51080.0
2017-09-15 09:45:00,70.38,70.5,70.33,70.34,55994.0,51.2424,51.3297,51.206,51.2132,55994.0
2017-09-15 09:50:00,70.37,70.62,70.33,70.54,79153.0,51.2351,51.4171,51.206,51.3589,79153.0
2017-09-15 09:55:00,70.53,70.55,70.36,70.43,30836.0,51.3516,51.3661,51.2278,51.2788,30836.0
2017-09-15 10:00:00,70.43,70.49,70.42,70.48,17135.0,51.2788,51.3224,51.2715,51.3152,17135.0
2017-09-15 10:05:00,70.48,70.59,70.45,70.58,35080.0,51.3152,51.3953,51.2933,51.388,35080.0
2017-09-15 10:10:00,70.59,70.63,70.5,70.63,21881.0,51.3953,51.4244,51.3297,51.4244,21881.0
2017-09-15 10:15:00,70.62,70.72,70.6,70.71,20127.0,51.4171,51.4899,51.4025,51.4826,20127.0
2017-09-15 10:20:00,70.73,70.78,70.63,70.65,35612.0,51.4972,51.5336,51.4244,51.4389,35612.0
2017-09-15 10:25:00,70.64,70.74,70.56,70.62,51479.0,51.4317,51.5045,51.3734,51.4171,51479.0
2017-09-15 10:30:00,70.62,70.66,70.54,70.54,49866.0,51.4171,51.4462,51.3589,51.3589,49866.0
2017-09-15 10:35:00,70.53,70.54,70.43,70.43,42257.0,51.3516,51.3589,51.2788,51.2788,42257.0
2017-09-15 10:40:00,70.42,70.5,70.41,70.49,25510.0,51.2715,51.3297,51.2642,51.3224,25510.0
2017-09-15 10:45:00,70.48,70.48,70.4,70.41,18633.0,51.3152,51.3152,51.2569,51.2642,18633.0
2017-09-15 10:50:00,70.4,70.44,70.37,70.43,15040.0,51.2569,51.286,51.2351,51.2788,15040.0
2017-09-15 10:55:00,70.41,70.46,70.36,70.46,34933.0,51.2642,51.3006,51.2278,51.3006,34933.0
2017-09-15 11:00:00,70.45,70.52,70.44,70.47,39082.0,51.2933,51.3443,51.286,51.3079,39082.0
2017-09-15 11:05:00,70.48,70.56,70.47,70.53,17602.0,51.3152,51.3734,51.3079,51.3516,17602.0
2017-09-15 11:10:00,70.52,70.64,70.47,70.64,20386.0,51.3443,51.4317,51.3079,51.4317,20386.0
2017-09-15 11:15:00,70.65,70.65,70.58,70.61,17161.0,51.4389,51.4389,51.388,51.4098,17161.0
2017-09-15 11:20:00,70.61,70.7,70.61,70.68,29082.0,51.4098,51.4753,51.4098,51.4608,29082.0
2017-09-15 11:25:00,70.68,70.75,70.65,70.75,37765.0,51.4608,51.5117,51.4389,51.5117,37765.0
2017-09-15 11:30:00,70.74,70.99,70.74,70.9,117422.0,51.5045,51.6865,51.5045,51.621,117422.0
2017-09-15 11:35:00,70.9,70.95,70.83,70.85,21615.0,51.621,51.6574,51.57,51.5846,21615.0
2017-09-15 11:40:00,70.83,70.84,70.73,70.8,32779.0,51.57,51.5773,51.4972,51.5482,32779.0
2017-09-15 11:45:00,70.81,70.87,70.79,70.82,19534.0,51.5554,51.5991,51.5409,51.5627,19534.0
2017-09-15 11:50:00,70.83,70.87,70.8,70.87,16037.0,51.57,51.5991,51.5482,51.5991,16037.0
2017-09-15 11:55:00,70.87,70.92,70.87,70.92,85305.0,51.5991,51.6355,51.5991,51.6355,85305.0
2017-09-15 12:00:00,70.94,70.97,70.9,70.96,32297.0,51.6501,51.6719,51.621,51.6646,32297.0
2017-09-15 12:05:00,70.96,71.06,70.93,71.0,53435.0,51.6646,51.7375,51.6428,51.6938,53435.0
2017-09-15 12:10:00,71.0,71.06,70.94,71.03,26313.0,51.6938,51.7375,51.6501,51.7156,26313.0
2017-09-15 12:15:00,71.02,71.04,71.0,71.02,12149.0,51.7083,51.7229,51.6938,51.7083,12149.0
2017-09-15 12:20:00,71.03,71.04,70.92,70.94,18118.0,51.7156,51.7229,51.6355,51.6501,18118.0
2017-09-15 12:25:00,70.95,71.04,70.93,71.03,14441.0,51.6574,51.7229,51.6428,51.7156,14441.0
2017-09-15 12:30:00,71.02,71.03,70.97,71.02,16721.0,51.7083,51.7156,51.6719,51.7083,16721.0
2017-09-15 12:35:00,71.01,71.02,70.94,70.94,15958.0,51.701,51.7083,51.6501,51.6501,15958.0
2017-09-15 12:40:00,70.95,71.05,70.95,71.03,30030.0,51.6574,51.7302,51.6574,51.7156,30030.0
2017-09-15 12:45:00,71.02,71.11,71.01,71.11,23741.0,51.7083,51.7739,51.701,51.7739,23741.0
2017-09-15 12:50:00,71.11,71.21,71.1,71.2,63346.0,51.7739,51.8467,51.7666,51.8394,63346.0
2017-09-15 12:55:00,71.2,71.24,71.16,71.17,35646.0,51.8394,51.8685,51.8103,51.8175,35646.0
2017-09-15 13:00:00,71.17,71.2,71.14,71.19,61146.0,51.8175,51.8394,51.7957,51.8321,61146.0
2017-09-15 13:05:00,71.18,71.18,71.12,71.17,20561.0,51.8248,51.8248,51.7811,51.8175,20561.0
2017-09-15 13:10:00,71.17,71.2,71.11,71.16,32254.0,51.8175,51.8394,51.7739,51.8103,32254.0
2017-09-15 13:15:00,71.16,71.21,71.1,71.12,38982.0,51.8103,51.8467,51.7666,51.7811,38982.0
2017-09-15 13:20:00,71.11,71.17,71.1,71.16,24783.0,51.7739,51.8175,51.7666,51.8103,24783.0
2017-09-15 13:25:00,71.15,71.23,71.15,71.23,39308.0,51.803,51.8612,51.803,51.8612,39308.0
2017-09-15 13:30:00,71.23,71.26,71.22,71.23,25806.0,51.8612,51.8831,51.8539,51.8612,25806.0
2017-09-15 13:35:00,71.23,71.28,71.21,71.24,31429.0,51.8612,51.8976,51.8467,51.8685,31429.0
2017-09-15 13:40:00,71.24,71.32,71.24,71.32,24015.0,51.8685,51.9268,51.8685,51.9268,24015.0
2017-09-15 13:45:00,71.33,71.38,71.31,71.35,43556.0,51.934,51.9704,51.9195,51.9486,43556.0
2017-09-15 13:50:00,71.34,71.46,71.33,71.45,75218.0,51.9413,52.0287,51.934,52.0214,75218.0
2017-09-15 13:55:00,71.45,71.51,71.35,71.42,83518.0,52.0214,52.0651,51.9486,51.9996,83518.0
2017-09-15 14:00:00,71.42,71.44,71.34,71.43,52972.0,51.9996,52.0141,51.9413,52.0068,52972.0
2017-09-15 14:05:00,71.44,71.49,71.4,71.47,25495.0,52.0141,52.0505,51.985,52.036,25495.0
2017-09-15 14:10:00,71.47,71.47,71.39,71.41,23141.0,52.036,52.036,51.9777,51.9923,23141.0
2017-09-15 14:15:00,71.4,71.51,71.38,71.39,56552.0,51.985,52.0651,51.9704,51.9777,56552.0
2017-09-15 14:20:00,71.4,71.45,71.37,71.39,32079.0,51.985,52.0214,51.9632,51.9777,32079.0
2017-09-15 14:25:00,71.39,71.4,71.31,71.31,28315.0,51.9777,51.985,51.9195,51.9195,28315.0
2017-09-15 14:30:00,71.32,71.39,71.29,71.34,36218.0,51.9268,51.9777,51.9049,51.9413,36218.0
2017-09-15 14:35:00,71.34,71.37,71.31,71.35,26157.0,51.9413,51.9632,51.9195,51.9486,26157.0
2017-09-15 14:40:00,71.36,71.39,71.3,71.31,21350.0,51.9559,51.9777,51.9122,51.9195,21350.0
2017-09-15 14:45:00,71.33,71.41,71.32,71.4,34865.0,51.934,51.9923,51.9268,51.985,34865.0
2017-09-15 14:50:00,71.4,71.49,71.39,71.43,42540.0,51.985,52.0505,51.9777,52.0068,42540.0
2017-09-15 14:55:00,71.43,71.47,71.39,71.42,42523.0,52.0068,52.036,51.9777,51.9996,42523.0
2017-09-15 15:00:00,71.42,71.44,71.37,71.39,50232.0,51.9996,52.0141,51.9632,51.9777,50232.0
2017-09-15 15:05:00,71.39,71.39,71.29,71.29,52280.0,51.9777,51.9777,51.9049,51.9049,52280.0
2017-09-15 15:10:00,71.29,71.29,71.23,71.24,37735.0,51.9049,51.9049,51.8612,51.8685,37735.0
2017-09-15 15:15:00,71.25,71.26,71.16,71.16,41261.0,51.8758,51.8831,51.8103,51.8103,41261.0
2017-09-15 15:20:00,71.17,71.25,71.13,71.24,56993.0,51.8175,51.8758,51.7884,51.8685,56993.0
2017-09-15 15:25:00,71.24,71.3,71.23,71.25,82992.0,51.8685,51.9122,51.8612,51.8758,82992.0
2017-09-15 15:30:00,71.25,71.37,71.18,71.36,111356.0,51.8758,51.9632,51.8248,51.9559,111356.0
2017-09-15 15:35:00,71.35,71.35,71.19,71.19,65107.0,51.9486,51.9486,51.8321,51.8321,65107.0
2017-09-15 15:40:00,71.19,71.2,71.0,71.02,116895.0,51.8321,51.8394,51.6938,51.7083,116895.0
2017-09-15 15:45:00,71.02,71.05,70.98,71.01,128578.0,51.7083,51.7302,51.6792,51.701,128578.0
2017-09-15 15:50:00,71.02,71.14,71.01,71.12,119666.0,51.7083,51.7957,51.701,51.7811,119666.0
2017-09-15 15:55:00,71.12,71.16,71.07,71.13,351058.0,51.7811,51.8103,51.7447,51.7884,351058.0
2017-09-18 09:30:00,71.23,71.39,71.14,71.26,83968.0,51.8612,51.9777,51.7957,51.8831,83968.0
2017-09-18 09:35:00,71.28,71.41,71.15,71.41,18882.0,51.8976,51.9923,51.803,51.9923,18882.0
2017-09-18 09:40:00,71.38,71.53,71.33,71.5,28229.0,51.9704,52.0797,51.934,52.0578,28229.0
2017-09-18 09:45:00,71.51,71.79,71.51,71.79,37238.0,52.0651,52.269,52.0651,52.269,37238.0
2017-09-18 09:50:00,71.8,71.89,71.68,71.81,52841.0,52.2762,52.3418,52.1889,52.2835,52841.0
2017-09-18 09:55:00,71.78,71.82,71.61,71.64,47183.0,52.2617,52.2908,52.1379,52.1597,47183.0
2017-09-18 10:00:00,71.61,71.86,71.57,71.83,35905.0,52.1379,52.3199,52.1088,52.2981,35905.0
2017-09-18 10:05:00,71.84,71.84,71.63,71.75,40181.0,52.3054,52.3054,52.1525,52.2398,40181.0
2017-09-18 10:10:00,71.75,71.78,71.63,71.71,33898.0,52.2398,52.2617,52.1525,52.2107,33898.0
2017-09-18 10:15:00,71.71,71.75,71.65,71.65,25625.0,52.2107,52.2398,52.167,52.167,25625.0
2017-09-18 10:20:00,71.66,71.75,71.66,71.67,36810.0,52.1743,52.2398,52.1743,52.1816,36810.0
2017-09-18 10:25:00,71.67,71.74,71.62,71.62,29065.0,52.1816,52.2325,52.1452,52.1452,29065.0
2017-09-18 10:30:00,71.63,71.74,71.61,71.69,22012.0,52.1525,52.2325,52.1379,52.1961,22012.0
2017-09-18 10:35:00,71.69,71.88,71.68,71.86,29102.0,52.1961,52.3345,52.1889,52.3199,29102.0
2017-09-18 10:40:00,71.84,71.85,71.74,71.81,32186.0,52.3054,52.3126,52.2325,52.2835,32186.0
2017-09-18 10:45:00,71.81,71.94,71.77,71.94,24489.0,52.2835,52.3782,52.2544,52.3782,24489.0
2017-09-18 10:50:00,71.93,71.98,71.91,71.95,29275.0,52.3709,52.4073,52.3563,52.3854,29275.0
2017-09-18 10:55:00,71.95,71.99,71.92,71.93,39604.0,52.3854,52.4146,52.3636,52.3709,39604.0
2017-09-18 11:00:00,71.93,72.08,71.93,72.02,91346.0,52.3709,52.4801,52.3709,52.4364,91346.0
2017-09-18 11:05:00,72.02,72.13,72.01,72.1,34710.0,52.4364,52.5165,52.4291,52.4947,34710.0
2017-09-18 11:10:00,72.1,72.1,71.95,71.99,73744.0,52.4947,52.4947,52.3854,52.4146,73744.0
2017-09-18 11:15:00,71.98,72.02,71.93,71.98,32031.0,52.4073,52.4364,52.3709,52.4073,32031.0
2017-09-18 11:20:00,71.97,72.04,71.95,72.03,34187.0,52.4,52.451,52.3854,52.4437,34187.0
2017-09-18 11:25:00,72.03,72.04,71.95,72.04,106931.0,52.4437,52.451,52.3854,52.451,106931.0
2017-09-18 11:30:00,72.04,72.07,71.88,71.93,36155.0,52.451,52.4728,52.3345,52.3709,36155.0
2017-09-18 11:35:00,71.93,71.99,71.68,71.76,51757.0,52.3709,52.4146,52.1889,52.2471,51757.0
2017-09-18 11:40:00,71.77,71.91,71.77,71.89,24396.0,52.2544,52.3563,52.2544,52.3418,24396.0
2017-09-18 11:45:00,71.88,71.97,71.83,71.94,39922.0,52.3345,52.4,52.2981,52.3782,39922.0
2017-09-18 11:50:00,71.95,71.99,71.92,71.98,20120.0,52.3854,52.4146,52.3636,52.4073,20120.0
2017-09-18 11:55:00,71.97,72.02,71.94,71.98,16148.0,52.4,52.4364,52.3782,52.4073,16148.0
2017-09-18 12:00:00,71.99,72.0,71.93,72.0,16052.0,52.4146,52.4218,52.3709,52.4218,16052.0
2017-09-18 12:05:00,71.99,72.01,71.88,71.93,28911.0,52.4146,52.4291,52.3345,52.3709,28911.0
2017-09-18 12:10:00,71.94,71.99,71.94,71.95,9439.0,52.3782,52.4146,52.3782,52.3854,9439.0
2017-09-18 12:15:00,71.95,72.0,71.95,72.0,11880.0,52.3854,52.4218,52.3854,52.4218,11880.0
2017-09-18 12:20:00,72.0,72.03,71.96,72.0,29016.0,52.4218,52.4437,52.3927,52.4218,29016.0
2017-09-18 12:25:00,71.98,72.08,71.97,72.06,18786.0,52.4073,52.4801,52.4,52.4655,18786.0
2017-09-18 12:30:00,72.07,72.1,72.04,72.07,12382.0,52.4728,52.4947,52.451,52.4728,12382.0
2017-09-18 12:35:00,72.08,72.09,72.05,72.05,14501.0,52.4801,52.4874,52.4583,52.4583,14501.0
2017-09-18 12:40:00,72.06,72.08,72.0,72.01,20562.0,52.4655,52.4801,52.4218,52.4291,20562.0
2017-09-18 12:45:00,72.01,72.1,72.0,72.08,24028.0,52.4291,52.4947,52.4218,52.4801,24028.0
2017-09-18 12:50:00,72.08,72.08,72.01,72.02,15964.0,52.4801,52.4801,52.4291,52.4364,15964.0
2017-09-18 12:55:00,72.02,72.06,72.02,72.03,14358.0,52.4364,52.4655,52.4364,52.4437,14358.0
2017-09-18 13:00:00,72.04,72.05,72.0,72.03,14420.0,52.451,52.4583,52.4218,52.4437,14420.0
2017-09-18 13:05:00,72.01,72.05,72.01,72.05,8369.0,52.4291,52.4583,52.4291,52.4583,8369.0
2017-09-18 13:10:00,72.04,72.05,71.99,72.03,29981.0,52.451,52.4583,52.4146,52.4437,29981.0
2017-09-18 13:15:00,72.03,72.1,72.03,72.06,28693.0,52.4437,52.4947,52.4437,52.4655,28693.0
2017-09-18 13:20:00,72.05,72.11,72.03,72.06,11138.0,52.4583,52.5019,52.4437,52.4655,11138.0
2017-09-18 13:25:00,72.08,72.15,72.07,72.12,11299.0,52.4801,52.5311,52.4728,52.5092,11299.0
2017-09-18 13:30:00,72.11,72.11,72.05,72.11,14851.0,52.5019,52.5019,52.4583,52.5019,14851.0
2017-09-18 13:35:00,72.11,72.14,72.09,72.11,13234.0,52.5019,52.5238,52.4874,52.5019,13234.0
2017-09-18 13:40:00,72.1,72.15,72.09,72.12,17530.0,52.4947,52.5311,52.4874,52.5092,17530.0
2017-09-18 13:45:00,72.11,72.13,72.1,72.11,10114.0,52.5019,52.5165,52.4947,52.5019,10114.0
2017-09-18 13:50:00,72.11,72.12,72.04,72.1,13973.0,52.5019,52.5092,52.451,52.4947,13973.0
2017-09-18 13:55:00,72.11,72.16,72.08,72.15,24062.0,52.5019,52.5383,52.4801,52.5311,24062.0
2017-09-18 14:00:00,72.16,72.22,72.11,72.19,56823.0,52.5383,52.582,52.5019,52.5602,56823.0
2017-09-18 14:05:00,72.19,72.2,72.09,72.13,71010.0,52.5602,52.5675,52.4874,52.5165,71010.0
2017-09-18 14:10:00,72.14,72.18,72.1,72.14,32849.0,52.5238,52.5529,52.4947,52.5238,32849.0
2017-09-18 14:15:00,72.16,72.19,72.11,72.12,40123.0,52.5383,52.5602,52.5019,52.5092,40123.0
2017-09-18 14:20:00,72.12,72.15,72.05,72.08,25864.0,52.5092,52.5311,52.4583,52.4801,25864.0
2017-09-18 14:25:00,72.07,72.09,72.03,72.06,20179.0,52.4728,52.4874,52.4437,52.4655,20179.0
2017-09-18 14:30:00,72.07,72.15,72.03,72.12,161594.0,52.4728,52.5311,52.4437,52.5092,161594.0
2017-09-18 14:35:00,72.12,72.14,72.1,72.12,28907.0,52.5092,52.5238,52.4947,52.5092,28907.0
2017-09-18 14:40:00,72.12,72.17,72.12,72.17,24262.0,52.5092,52.5456,52.5092,52.5456,24262.0
2017-09-18 14:45:00,72.17,72.22,72.12,72.2,21863.0,52.5456,52.582,52.5092,52.5675,21863.0
2017-09-18 14:50:00,72.2,72.26,72.19,72.25,26674.0,52.5675,52.6111,52.5602,52.6039,26674.0
2017-09-18 14:55:00,72.25,72.33,72.25,72.31,31542.0,52.6039,52.6621,52.6039,52.6476,31542.0
2017-09-18 15:00:00,72.31,72.35,72.28,72.33,33744.0,52.6476,52.6767,52.6257,52.6621,33744.0
2017-09-18 15:05:00,72.33,72.36,72.32,72.34,28293.0,52.6621,52.684,52.6548,52.6694,28293.0
2017-09-18 15:10:00,72.34,72.37,72.31,72.35,41271.0,52.6694,52.6912,52.6476,52.6767,41271.0
2017-09-18 15:15:00,72.35,72.37,72.34,72.34,28079.0,52.6767,52.6912,52.6694,52.6694,28079.0
2017-09-18 15:20:00,72.34,72.39,72.34,72.37,29534.0,52.6694,52.7058,52.6694,52.6912,29534.0
2017-09-18 15:25:00,72.37,72.42,72.37,72.4,53554.0,52.6912,52.7276,52.6912,52.7131,53554.0
2017-09-18 15:30:00,72.41,72.44,72.39,72.4,70539.0,52.7204,52.7422,52.7058,52.7131,70539.0
2017-09-18 15:35:00,72.4,72.4,72.3,72.3,53956.0,52.7131,52.7131,52.6403,52.6403,53956.0
2017-09-18 15:40:00,72.31,72.34,72.28,72.32,80315.0,52.6476,52.6694,52.6257,52.6548,80315.0
2017-09-18 15:45:00,72.33,72.33,72.24,72.24,106264.0,52.6621,52.6621,52.5966,52.5966,106264.0
2017-09-18 15:50:00,72.25,72.25,72.2,72.23,99729.0,52.6039,52.6039,52.5675,52.5893,99729.0
2017-09-18 15:55:00,72.23,72.23,72.16,72.21,199664.0,52.5893,52.5893,52.5383,52.5747,199664.0
2017-09-19 09:30:00,72.2,72.25,71.9,71.95,101576.0,52.5675,52.6039,52.349,52.3854,101576.0
2017-09-19 09:35:00,71.93,72.0,71.56,71.64,56920.0,52.3709,52.4218,52.1015,52.1597,56920.0
2017-09-19 09:40:00,71.64,71.93,71.59,71.93,39481.0,52.1597,52.3709,52.1233,52.3709,39481.0
2017-09-19 09:45:00,71.92,72.12,71.89,72.07,51977.0,52.3636,52.5092,52.3418,52.4728,51977.0
2017-09-19 09:50:00,72.09,72.37,72.06,72.34,29891.0,52.4874,52.6912,52.4655,52.6694,29891.0
2017-09-19 09:55:00,72.35,72.58,72.32,72.52,47841.0,52.6767,52.8441,52.6548,52.8005,47841.0
2017-09-19 10:00:00,72.5,72.51,72.16,72.16,45922.0,52.7859,52.7932,52.5383,52.5383,45922.0
2017-09-19 10:05:00,72.16,72.29,72.12,72.18,74112.0,52.5383,52.633,52.5092,52.5529,74112.0
2017-09-19 10:10:00,72.2,72.35,72.2,72.28,44770.0,52.5675,52.6767,52.5675,52.6257,44770.0
2017-09-19 10:15:00,72.26,72.38,72.17,72.34,24305.0,52.6111,52.6985,52.5456,52.6694,24305.0
2017-09-19 10:20:00,72.34,72.39,72.26,72.38,20108.0,52.6694,52.7058,52.6111,52.6985,20108.0
2017-09-19 10:25:00,72.35,72.38,72.3,72.34,26053.0,52.6767,52.6985,52.6403,52.6694,26053.0
2017-09-19 10:30:00,72.32,72.48,72.31,72.47,18455.0,52.6548,52.7713,52.6476,52.764,18455.0
2017-09-19 10:35:00,72.48,72.54,72.41,72.47,19570.0,52.7713,52.815,52.7204,52.764,19570.0
2017-09-19 10:40:00,72.48,72.63,72.45,72.59,25464.0,52.7713,52.8805,52.7495,52.8514,25464.0
2017-09-19 10:45:00,72.59,72.66,72.57,72.58,29615.0,52.8514,52.9024,52.8369,52.8441,29615.0
2017-09-19 10:50:00,72.58,72.64,72.52,72.63,23696.0,52.8441,52.8878,52.8005,52.8805,23696.0
2017-09-19 10:55:00,72.63,72.63,72.53,72.56,20216.0,52.8805,52.8805,52.8077,52.8296,20216.0
2017-09-19 11:00:00,72.55,72.57,72.49,72.52,27743.0,52.8223,52.8369,52.7786,52.8005,27743.0
2017-09-19 11:05:00,72.54,72.59,72.51,72.52,68134.0,52.815,52.8514,52.7932,52.8005,68134.0
2017-09-19 11:10:00,72.51,72.6,72.51,72.58,44061.0,52.7932,52.8587,52.7932,52.8441,44061.0
2017-09-19 11:15:00,72.59,72.67,72.55,72.66,18998.0,52.8514,52.9097,52.8223,52.9024,18998.0
2017-09-19 11:20:00,72.67,72.71,72.65,72.69,27201.0,52.9097,52.9388,52.8951,52.9242,27201.0
2017-09-19 11:25:00,72.69,72.81,72.69,72.75,28900.0,52.9242,53.0116,52.9242,52.9679,28900.0
2017-09-19 11:30:00,72.74,72.76,72.68,72.69,28277.0,52.9606,52.9752,52.9169,52.9242,28277.0
2017-09-19 11:35:00,72.69,72.78,72.68,72.76,26498.0,52.9242,52.9898,52.9169,52.9752,26498.0
2017-09-19 11:40:00,72.76,72.8,72.7,72.78,19953.0,52.9752,53.0043,52.9315,52.9898,19953.0
2017-09-19 11:45:00,72.78,72.81,72.69,72.76,40500.0,52.9898,53.0116,52.9242,52.9752,40500.0
2017-09-19 11:50:00,72.79,72.86,72.77,72.84,38762.0,52.997,53.048,52.9825,53.0334,38762.0
2017-09-19 11:55:00,72.85,72.86,72.76,72.83,20250.0,53.0407,53.048,52.9752,53.0262,20250.0
2017-09-19 12:00:00,72.82,72.88,72.82,72.83,20503.0,53.0189,53.0626,53.0189,53.0262,20503.0
2017-09-19 12:05:00,72.85,72.92,72.84,72.92,21278.0,53.0407,53.0917,53.0334,53.0917,21278.0
2017-09-19 12:10:00,72.91,73.0,72.9,72.98,29876.0,53.0844,53.1499,53.0771,53.1354,29876.0
2017-09-19 12:15:00,72.98,72.99,72.89,72.94,31358.0,53.1354,53.1426,53.0698,53.1062,31358.0
2017-09-19 12:20:00,72.94,72.96,72.88,72.89,32821.0,53.1062,53.1208,53.0626,53.0698,32821.0
2017-09-19 12:25:00,72.89,72.9,72.78,72.8,26947.0,53.0698,53.0771,52.9898,53.0043,26947.0
2017-09-19 12:30:00,72.8,72.85,72.72,72.85,21731.0,53.0043,53.0407,52.9461,53.0407,21731.0
2017-09-19 12:35:00,72.86,72.9,72.84,72.86,34252.0,53.048,53.0771,53.0334,53.048,34252.0
2017-09-19 12:40:00,72.85,72.92,72.84,72.92,42627.0,53.0407,53.0917,53.0334,53.0917,42627.0
2017-09-19 12:45:00,72.92,72.98,72.89,72.96,26904.0,53.0917,53.1354,53.0698,53.1208,26904.0
2017-09-19 12:50:00,72.97,73.11,72.97,73.06,50413.0,53.1281,53.23,53.1281,53.1936,50413.0
2017-09-19 12:55:00,73.06,73.09,73.02,73.09,21113.0,53.1936,53.2155,53.1645,53.2155,21113.0
2017-09-19 13:00:00,73.08,73.11,73.05,73.08,27129.0,53.2082,53.23,53.1863,53.2082,27129.0
2017-09-19 13:05:00,73.07,73.2,73.04,73.17,32361.0,53.2009,53.2955,53.1791,53.2737,32361.0
2017-09-19 13:10:00,73.16,73.17,73.14,73.14,14681.0,53.2664,53.2737,53.2519,53.2519,14681.0
2017-09-19 13:15:00,73.14,73.16,72.95,73.02,59309.0,53.2519,53.2664,53.1135,53.1645,59309.0
2017-09-19 13:20:00,73.02,73.17,73.0,73.1,32640.0,53.1645,53.2737,53.1499,53.2227,32640.0
2017-09-19 13:25:00,73.11,73.15,73.09,73.11,25623.0,53.23,53.2591,53.2155,53.23,25623.0
2017-09-19 13:30:00,73.11,73.12,73.01,73.03,45308.0,53.23,53.2373,53.1572,53.1718,45308.0
2017-09-19 13:35:00,73.03,73.03,72.84,72.89,39931.0,53.1718,53.1718,53.0334,53.0698,39931.0
2017-09-19 13:40:00,72.89,72.91,72.83,72.86,26430.0,53.0698,53.0844,53.0262,53.048,26430.0
2017-09-19 13:45:00,72.86,72.92,72.75,72.77,36246.0,53.048,53.0917,52.9679,52.9825,36246.0
2017-09-19 13:50:00,72.77,72.78,72.64,72.64,74358.0,52.9825,52.9898,52.8878,52.8878,74358.0
2017-09-19 13:55:00,72.64,72.77,72.63,72.75,39142.0,52.8878,52.9825,52.8805,52.9679,39142.0
2017-09-19 14:00:00,72.74,72.83,72.71,72.75,70834.0,52.9606,53.0262,52.9388,52.9679,70834.0
2017-09-19 14:05:00,72.74,72.75,72.7,72.71,22761.0,52.9606,52.9679,52.9315,52.9388,22761.0
2017-09-19 14:10:00,72.7,72.77,72.66,72.76,101002.0,52.9315,52.9825,52.9024,52.9752,101002.0
2017-09-19 14:15:00,72.76,72.76,72.68,72.69,23160.0,52.9752,52.9752,52.9169,52.9242,23160.0
2017-09-19 14:20:00,72.68,72.75,72.68,72.73,16720.0,52.9169,52.9679,52.9169,52.9533,16720.0
2017-09-19 14:25:00,72.73,72.74,72.61,72.67,39818.0,52.9533,52.9606,52.866,52.9097,39818.0
2017-09-19 14:30:00,72.68,72.74,72.68,72.74,33377.0,52.9169,52.9606,52.9169,52.9606,33377.0
2017-09-19 14:35:00,72.73,72.74,72.68,72.69,11821.0,52.9533,52.9606,52.9169,52.9242,11821.0
2017-09-19 14:40:00,72.69,72.75,72.69,72.71,28487.0,52.9242,52.9679,52.9242,52.9388,28487.0
2017-09-19 14:45:00,72.7,72.81,72.68,72.81,52666.0,52.9315,53.0116,52.9169,53.0116,52666.0
2017-09-19 14:50:00,72.81,72.86,72.76,72.78,46072.0,53.0116,53.048,52.9752,52.9898,46072.0
2017-09-19 14:55:00,72.78,72.8,72.69,72.74,25538.0,52.9898,53.0043,52.9242,52.9606,25538.0
2017-09-19 15:00:00,72.75,72.8,72.72,72.8,28533.0,52.9679,53.0043,52.9461,53.0043,28533.0
2017-09-19 15:05:00,72.8,72.8,72.76,72.79,19623.0,53.0043,53.0043,52.9752,52.997,19623.0
2017-09-19 15:10:00,72.78,72.79,72.73,72.75,27144.0,52.9898,52.997,52.9533,52.9679,27144.0
2017-09-19 15:15:00,72.76,72.82,72.75,72.8,30754.0,52.9752,53.0189,52.9679,53.0043,30754.0
2017-09-19 15:20:00,72.8,72.81,72.78,72.78,20078.0,53.0043,53.0116,52.9898,52.9898,20078.0
2017-09-19 15:25:00,72.77,72.8,72.72,72.8,30932.0,52.9825,53.0043,52.9461,53.0043,30932.0
2017-09-19 15:30:00,72.8,72.86,72.77,72.84,23894.0,53.0043,53.048,52.9825,53.0334,23894.0
2017-09-19 15:35:00,72.85,72.85,72.75,72.78,33723.0,53.0407,53.0407,52.9679,52.9898,33723.0
2017-09-19 15:40:00,72.78,72.82,72.74,72.8,57412.0,52.9898,53.0189,52.9606,53.0043,57412.0
2017-09-19 15:45:00,72.8,72.9,72.78,72.89,86097.0,53.0043,53.0771,52.9898,53.0698,86097.0
2017-09-19 15:50:00,72.9,72.91,72.79,72.79,79543.0,53.0771,53.0844,52.997,52.997,79543.0
2017-09-19 15:55:00,72.79,72.8,72.71,72.72,188149.0,52.997,53.0043,52.9388,52.9461,188149.0
2017-09-20 09:30:00,73.03,73.15,72.51,72.82,99486.0,53.1718,53.2591,52.7932,53.0189,99486.0
2017-09-20 09:35:00,72.95,73.38,72.85,73.23,98146.0,53.1135,53.4266,53.0407,53.3174,98146.0
2017-09-20 09:40:00,73.22,73.32,72.99,73.02,43609.0,53.3101,53.3829,53.1426,53.1645,43609.0
2017-09-20 09:45:00,73.01,73.27,73.01,73.25,30693.0,53.1572,53.3465,53.1572,53.332,30693.0
2017-09-20 09:50:00,73.24,73.29,73.01,73.04,53496.0,53.3247,53.3611,53.1572,53.1791,53496.0
2017-09-20 09:55:00,73.04,73.18,73.03,73.18,21067.0,53.1791,53.281,53.1718,53.281,21067.0
2017-09-20 10:00:00,73.16,73.17,72.89,72.95,71182.0,53.2664,53.2737,53.0698,53.1135,71182.0
2017-09-20 10:05:00,72.94,73.19,72.89,73.13,57866.0,53.1062,53.2883,53.0698,53.2446,57866.0
2017-09-20 10:10:00,73.13,73.13,73.01,73.05,33040.0,53.2446,53.2446,53.1572,53.1863,33040.0
2017-09-20 10:15:00,73.05,73.09,73.02,73.02,33217.0,53.1863,53.2155,53.1645,53.1645,33217.0
2017-09-20 10:20:00,73.02,73.1,72.99,73.0,21467.0,53.1645,53.2227,53.1426,53.1499,21467.0
2017-09-20 10:25:00,73.02,73.12,72.96,73.12,28463.0,53.1645,53.2373,53.1208,53.2373,28463.0
2017-09-20 10:30:00,73.11,73.11,72.51,72.84,52665.0,53.23,53.23,52.7932,53.0334,52665.0
2017-09-20 10:35:00,72.86,72.95,72.58,72.71,60200.0,53.048,53.1135,52.8441,52.9388,60200.0
2017-09-20 10:40:00,72.72,72.92,72.69,72.92,33073.0,52.9461,53.0917,52.9242,53.0917,33073.0
2017-09-20 10:45:00,72.94,73.03,72.83,72.97,34180.0,53.1062,53.1718,53.0262,53.1281,34180.0
2017-09-20 10:50:00,72.96,73.04,72.85,72.89,40051.0,53.1208,53.1791,53.0407,53.0698,40051.0
2017-09-20 10:55:00,72.89,72.92,72.77,72.86,31602.0,53.0698,53.0917,52.9825,53.048,31602.0
2017-09-20 11:00:00,72.89,72.97,72.84,72.89,35101.0,53.0698,53.1281,53.0334,53.0698,35101.0
2017-09-20 11:05:00,72.9,72.93,72.86,72.89,23202.0,53.0771,53.099,53.048,53.0698,23202.0
2017-09-20 11:10:00,72.86,72.95,72.85,72.95,27189.0,53.048,53.1135,53.0407,53.1135,27189.0
2017-09-20 11:15:00,72.95,72.96,72.88,72.95,36408.0,53.1135,53.1208,53.0626,53.1135,36408.0
2017-09-20 11:20:00,72.95,72.98,72.9,72.95,27096.0,53.1135,53.1354,53.0771,53.1135,27096.0
2017-09-20 11:25:00,72.96,73.06,72.95,73.04,58366.0,53.1208,53.1936,53.1135,53.1791,58366.0
2017-09-20 11:30:00,73.05,73.19,73.02,73.14,40198.0,53.1863,53.2883,53.1645,53.2519,40198.0
2017-09-20 11:35:00,73.15,73.26,73.13,73.24,24525.0,53.2591,53.3392,53.2446,53.3247,24525.0
2017-09-20 11:40:00,73.24,73.26,73.1,73.11,33239.0,53.3247,53.3392,53.2227,53.23,33239.0
2017-09-20 11:45:00,73.13,73.17,73.04,73.11,27931.0,53.2446,53.2737,53.1791,53.23,27931.0
2017-09-20 11:50:00,73.11,73.19,73.11,73.15,17111.0,53.23,53.2883,53.23,53.2591,17111.0
2017-09-20 11:55:00,73.13,73.17,73.05,73.06,22065.0,53.2446,53.2737,53.1863,53.1936,22065.0
2017-09-20 12:00:00,73.07,73.07,72.97,73.0,32622.0,53.2009,53.2009,53.1281,53.1499,32622.0
2017-09-20 12:05:00,73.02,73.1,73.01,73.1,18515.0,53.1645,53.2227,53.1572,53.2227,18515.0
2017-09-20 12:10:00,73.1,73.12,73.01,73.06,22191.0,53.2227,53.2373,53.1572,53.1936,22191.0
2017-09-20 12:15:00,73.06,73.1,73.02,73.05,10004.0,53.1936,53.2227,53.1645,53.1863,10004.0
2017-09-20 12:20:00,73.04,73.06,72.98,73.0,15428.0,53.1791,53.1936,53.1354,53.1499,15428.0
2017-09-20 12:25:00,73.01,73.04,72.96,72.98,11088.0,53.1572,53.1791,53.1208,53.1354,11088.0
2017-09-20 12:30:00,72.98,73.03,72.96,72.98,12770.0,53.1354,53.1718,53.1208,53.1354,12770.0
2017-09-20 12:35:00,72.98,73.0,72.97,72.97,10437.0,53.1354,53.1499,53.1281,53.1281,10437.0
2017-09-20 12:40:00,72.96,73.05,72.95,73.05,9197.0,53.1208,53.1863,53.1135,53.1863,9197.0
2017-09-20 12:45:00,73.05,73.1,73.03,73.08,15468.0,53.1863,53.2227,53.1718,53.2082,15468.0
2017-09-20 12:50:00,73.08,73.08,73.02,73.05,12163.0,53.2082,53.2082,53.1645,53.1863,12163.0
2017-09-20 12:55:00,73.04,73.05,72.99,73.04,14425.0,53.1791,53.1863,53.1426,53.1791,14425.0
2017-09-20 13:00:00,73.04,73.08,72.96,73.05,28769.0,53.1791,53.2082,53.1208,53.1863,28769.0
2017-09-20 13:05:00,73.07,73.13,73.05,73.05,12082.0,53.2009,53.2446,53.1863,53.1863,12082.0
2017-09-20 13:10:00,73.06,73.1,73.06,73.07,9809.0,53.1936,53.2227,53.1936,53.2009,9809.0
2017-09-20 13:15:00,73.09,73.11,72.96,73.01,18932.0,53.2155,53.23,53.1208,53.1572,18932.0
2017-09-20 13:20:00,73.01,73.04,72.99,73.0,6372.0,53.1572,53.1791,53.1426,53.1499,6372.0
2017-09-20 13:25:00,73.04,73.07,73.02,73.02,6857.0,53.1791,53.2009,53.1645,53.1645,6857.0
2017-09-20 13:30:00,73.03,73.05,72.98,73.04,11363.0,53.1718,53.1863,53.1354,53.1791,11363.0
2017-09-20 13:35:00,73.04,73.11,73.04,73.1,12487.0,53.1791,53.23,53.1791,53.2227,12487.0
2017-09-20 13:40:00,73.1,73.11,73.06,73.07,17798.0,53.2227,53.23,53.1936,53.2009,17798.0
2017-09-20 13:45:00,73.09,73.09,73.03,73.06,20532.0,53.2155,53.2155,53.1718,53.1936,20532.0
2017-09-20 13:50:00,73.06,73.1,73.04,73.09,11166.0,53.1936,53.2227,53.1791,53.2155,11166.0
2017-09-20 13:55:00,73.09,73.11,73.04,73.04,15409.0,53.2155,53.23,53.1791,53.1791,15409.0
2017-09-20 14:00:00,73.04,73.16,73.04,73.13,32125.0,53.1791,53.2664,53.1791,53.2446,32125.0
2017-09-20 14:05:00,73.13,73.15,73.02,73.07,26987.0,53.2446,53.2591,53.1645,53.2009,26987.0
2017-09-20 14:10:00,73.05,73.14,73.03,73.12,20698.0,53.1863,53.2519,53.1718,53.2373,20698.0
2017-09-20 14:15:00,73.1,73.19,73.1,73.15,39904.0,53.2227,53.2883,53.2227,53.2591,39904.0
2017-09-20 14:20:00,73.16,73.17,73.01,73.11,63244.0,53.2664,53.2737,53.1572,53.23,63244.0
2017-09-20 14:25:00,73.12,73.14,73.04,73.13,18158.0,53.2373,53.2519,53.1791,53.2446,18158.0
2017-09-20 14:30:00,73.12,73.12,73.03,73.11,20767.0,53.2373,53.2373,53.1718,53.23,20767.0
2017-09-20 14:35:00,73.11,73.13,73.04,73.12,20422.0,53.23,53.2446,53.1791,53.2373,20422.0
2017-09-20 14:40:00,73.12,73.2,73.09,73.2,21706.0,53.2373,53.2955,53.2155,53.2955,21706.0
2017-09-20 14:45:00,73.21,73.23,73.14,73.2,23056.0,53.3028,53.3174,53.2519,53.2955,23056.0
2017-09-20 14:50:00,73.19,73.2,73.13,73.17,19014.0,53.2883,53.2955,53.2446,53.2737,19014.0
2017-09-20 14:55:00,73.19,73.27,73.16,73.19,45910.0,53.2883,53.3465,53.2664,53.2883,45910.0
2017-09-20 15:00:00,73.19,73.24,73.18,73.22,15011.0,53.2883,53.3247,53.281,53.3101,15011.0
2017-09-20 15:05:00,73.23,73.25,73.2,73.24,18798.0,53.3174,53.332,53.2955,53.3247,18798.0
2017-09-20 15:10:00,73.24,73.24,73.18,73.2,27538.0,53.3247,53.3247,53.281,53.2955,27538.0
2017-09-20 15:15:00,73.2,73.27,73.18,73.25,25341.0,53.2955,53.3465,53.281,53.332,25341.0
2017-09-20 15:20:00,73.26,73.27,73.22,73.24,18630.0,53.3392,53.3465,53.3101,53.3247,18630.0
2017-09-20 15:25:00,73.23,73.23,73.14,73.17,19888.0,53.3174,53.3174,53.2519,53.2737,19888.0
2017-09-20 15:30:00,73.17,73.24,73.17,73.2,30615.0,53.2737,53.3247,53.2737,53.2955,30615.0
2017-09-20 15:35:00,73.19,73.24,73.16,73.24,26896.0,53.2883,53.3247,53.2664,53.3247,26896.0
2017-09-20 15:40:00,73.23,73.24,73.09,73.13,42777.0,53.3174,53.3247,53.2155,53.2446,42777.0
2017-09-20 15:45:00,73.13,73.22,73.11,73.21,55261.0,53.2446,53.3101,53.23,53.3028,55261.0
2017-09-20 15:50:00,73.2,73.22,73.11,73.14,78769.0,53.2955,53.3101,53.23,53.2519,78769.0
2017-09-20 15:55:00,73.13,73.2,73.13,73.19,129269.0,53.2446,53.2955,53.2446,53.2883,129269.0
2017-09-21 09:30:00,73.09,73.42,73.05,73.05,61565.0,53.2155,53.4557,53.1863,53.1863,61565.0
2017-09-21 09:35:00,73.14,73.24,72.84,72.92,35800.0,53.2519,53.3247,53.0334,53.0917,35800.0
2017-09-21 09:40:00,72.9,73.23,72.89,73.21,17999.0,53.0771,53.3174,53.0698,53.3028,17999.0
2017-09-21 09:45:00,73.25,73.38,72.99,73.15,39348.0,53.332,53.4266,53.1426,53.2591,39348.0
2017-09-21 09:50:00,73.2,73.22,73.02,73.15,13567.0,53.2955,53.3101,53.1645,53.2591,13567.0
2017-09-21 09:55:00,73.19,73.32,73.17,73.26,13887.0,53.2883,53.3829,53.2737,53.3392,13887.0
2017-09-21 10:00:00,73.24,73.37,73.24,73.37,29422.0,53.3247,53.4193,53.3247,53.4193,29422.0
2017-09-21 10:05:00,73.36,73.39,73.25,73.29,40202.0,53.412,53.4339,53.332,53.3611,40202.0
2017-09-21 10:10:00,73.3,73.39,73.26,73.33,17157.0,53.3684,53.4339,53.3392,53.3902,17157.0
2017-09-21 10:15:00,73.34,73.36,73.18,73.23,29736.0,53.3975,53.412,53.281,53.3174,29736.0
2017-09-21 10:20:00,73.25,73.25,73.15,73.22,30409.0,53.332,53.332,53.2591,53.3101,30409.0
2017-09-21 10:25:00,73.23,73.38,73.23,73.32,20561.0,53.3174,53.4266,53.3174,53.3829,20561.0
2017-09-21 10:30:00,73.32,73.46,73.25,73.46,32743.0,53.3829,53.4848,53.332,53.4848,32743.0
2017-09-21 10:35:00,73.45,73.56,73.43,73.54,64121.0,53.4776,53.5577,53.463,53.5431,64121.0
2017-09-21 10:40:00,73.52,73.6,73.49,73.58,40364.0,53.5285,53.5868,53.5067,53.5722,40364.0
2017-09-21 10:45:00,73.56,73.58,73.46,73.48,24946.0,53.5577,53.5722,53.4848,53.4994,24946.0
2017-09-21 10:50:00,73.5,73.55,73.41,73.45,18942.0,53.514,53.5504,53.4484,53.4776,18942.0
2017-09-21 10:55:00,73.46,73.6,73.44,73.55,40305.0,53.4848,53.5868,53.4703,53.5504,40305.0
2017-09-21 11:00:00,73.55,73.58,73.54,73.56,13098.0,53.5504,53.5722,53.5431,53.5577,13098.0
2017-09-21 11:05:00,73.55,73.64,73.54,73.64,57098.0,53.5504,53.6159,53.5431,53.6159,57098.0
2017-09-21 11:10:00,73.63,73.64,73.57,73.57,20181.0,53.6086,53.6159,53.5649,53.5649,20181.0
2017-09-21 11:15:00,73.53,73.6,73.52,73.58,10523.0,53.5358,53.5868,53.5285,53.5722,10523.0
2017-09-21 11:20:00,73.58,73.6,73.52,73.53,22315.0,53.5722,53.5868,53.5285,53.5358,22315.0
2017-09-21 11:25:00,73.53,73.54,73.44,73.51,44225.0,53.5358,53.5431,53.4703,53.5213,44225.0
2017-09-21 11:30:00,73.5,73.56,73.47,73.51,16452.0,53.514,53.5577,53.4921,53.5213,16452.0
2017-09-21 11:35:00,73.52,73.61,73.52,73.59,17706.0,53.5285,53.5941,53.5285,53.5795,17706.0
2017-09-21 11:40:00,73.59,73.61,73.56,73.57,8171.0,53.5795,53.5941,53.5577,53.5649,8171.0
2017-09-21 11:45:00,73.59,73.62,73.54,73.58,18694.0,53.5795,53.6013,53.5431,53.5722,18694.0
2017-09-21 11:50:00,73.59,73.63,73.53,73.55,22561.0,53.5795,53.6086,53.5358,53.5504,22561.0
2017-09-21 11:55:00,73.55,73.57,73.51,73.53,22461.0,53.5504,53.5649,53.5213,53.5358,22461.0
2017-09-21 12:00:00,73.54,73.58,73.52,73.56,15321.0,53.5431,53.5722,53.5285,53.5577,15321.0
2017-09-21 12:05:00,73.57,73.67,73.56,73.66,15588.0,53.5649,53.6377,53.5577,53.6305,15588.0
2017-09-21 12:10:00,73.66,73.69,73.6,73.67,22523.0,53.6305,53.6523,53.5868,53.6377,22523.0
2017-09-21 12:15:00,73.67,73.74,73.64,73.71,22322.0,53.6377,53.6887,53.6159,53.6669,22322.0
2017-09-21 12:20:00,73.73,73.77,73.7,73.73,18171.0,53.6814,53.7106,53.6596,53.6814,18171.0
2017-09-21 12:25:00,73.73,73.79,73.73,73.73,21863.0,53.6814,53.7251,53.6814,53.6814,21863.0
2017-09-21 12:30:00,73.74,73.83,73.74,73.79,33575.0,53.6887,53.7542,53.6887,53.7251,33575.0
2017-09-21 12:35:00,73.8,73.85,73.79,73.82,23967.0,53.7324,53.7688,53.7251,53.747,23967.0
2017-09-21 12:40:00,73.82,73.83,73.7,73.75,30956.0,53.747,53.7542,53.6596,53.696,30956.0
2017-09-21 12:45:00,73.76,73.79,73.73,73.74,12246.0,53.7033,53.7251,53.6814,53.6887,12246.0
2017-09-21 12:50:00,73.73,73.75,73.69,73.72,7177.0,53.6814,53.696,53.6523,53.6741,7177.0
2017-09-21 12:55:00,73.71,73.72,73.66,73.69,18088.0,53.6669,53.6741,53.6305,53.6523,18088.0
2017-09-21 13:00:00,73.7,73.75,73.68,73.75,10347.0,53.6596,53.696,53.645,53.696,10347.0
2017-09-21 13:05:00,73.74,73.77,73.73,73.76,14093.0,53.6887,53.7106,53.6814,53.7033,14093.0
2017-09-21 13:10:00,73.76,73.84,73.76,73.84,23807.0,53.7033,53.7615,53.7033,53.7615,23807.0
2017-09-21 13:15:00,73.83,73.84,73.79,73.82,10712.0,53.7542,53.7615,53.7251,53.747,10712.0
2017-09-21 13:20:00,73.82,73.86,73.82,73.85,7295.0,53.747,53.7761,53.747,53.7688,7295.0
2017-09-21 13:25:00,73.85,73.87,73.78,73.78,19413.0,53.7688,53.7834,53.7178,53.7178,19413.0
2017-09-21 13:30:00,73.78,73.82,73.77,73.81,22057.0,53.7178,53.747,53.7106,53.7397,22057.0
2017-09-21 13:35:00,73.82,73.87,73.81,73.86,18152.0,53.747,53.7834,53.7397,53.7761,18152.0
2017-09-21 13:40:00,73.86,73.87,73.76,73.78,12087.0,53.7761,53.7834,53.7033,53.7178,12087.0
2017-09-21 13:45:00,73.79,73.8,73.69,73.72,19616.0,53.7251,53.7324,53.6523,53.6741,19616.0
2017-09-21 13:50:00,73.73,73.78,73.72,73.76,18671.0,53.6814,53.7178,53.6741,53.7033,18671.0
2017-09-21 13:55:00,73.75,73.77,73.7,73.75,12070.0,53.696,53.7106,53.6596,53.696,12070.0
2017-09-21 14:00:00,73.77,73.8,73.75,73.78,17167.0,53.7106,53.7324,53.696,53.7178,17167.0
2017-09-21 14:05:00,73.79,73.84,73.78,73.8,13147.0,53.7251,53.7615,53.7178,53.7324,13147.0
2017-09-21 14:10:00,73.81,73.85,73.81,73.84,15407.0,53.7397,53.7688,53.7397,53.7615,15407.0
2017-09-21 14:15:00,73.84,73.84,73.79,73.81,11386.0,53.7615,53.7615,53.7251,53.7397,11386.0
2017-09-21 14:20:00,73.81,73.81,73.72,73.74,16533.0,53.7397,53.7397,53.6741,53.6887,16533.0
2017-09-21 14:25:00,73.74,73.77,73.7,73.72,23718.0,53.6887,53.7106,53.6596,53.6741,23718.0
2017-09-21 14:30:00,73.71,73.73,73.66,73.68,27800.0,53.6669,53.6814,53.6305,53.645,27800.0
2017-09-21 14:35:00,73.69,73.72,73.65,73.67,14911.0,53.6523,53.6741,53.6232,53.6377,14911.0
2017-09-21 14:40:00,73.69,73.71,73.62,73.62,38678.0,53.6523,53.6669,53.6013,53.6013,38678.0
2017-09-21 14:45:00,73.62,73.64,73.59,73.59,31374.0,53.6013,53.6159,53.5795,53.5795,31374.0
2017-09-21 14:50:00,73.58,73.64,73.58,73.64,11944.0,53.5722,53.6159,53.5722,53.6159,11944.0
2017-09-21 14:55:00,73.64,73.66,73.61,73.65,16040.0,53.6159,53.6305,53.5941,53.6232,16040.0
2017-09-21 15:00:00,73.65,73.65,73.63,73.65,8433.0,53.6232,53.6232,53.6086,53.6232,8433.0
2017-09-21 15:05:00,73.64,73.64,73.57,73.58,17955.0,53.6159,53.6159,53.5649,53.5722,17955.0
2017-09-21 15:10:00,73.59,73.59,73.53,73.55,11107.0,53.5795,53.5795,53.5358,53.5504,11107.0
2017-09-21 15:15:00,73.55,73.58,73.54,73.54,17829.0,53.5504,53.5722,53.5431,53.5431,17829.0
2017-09-21 15:20:00,73.55,73.61,73.54,73.59,13414.0,53.5504,53.5941,53.5431,53.5795,13414.0
2017-09-21 15:25:00,73.59,73.6,73.53,73.58,31476.0,53.5795,53.5868,53.5358,53.5722,31476.0
2017-09-21 15:30:00,73.58,73.68,73.54,73.56,69652.0,53.5722,53.645,53.5431,53.5577,69652.0
2017-09-21 15:35:00,73.55,73.57,73.52,73.52,19648.0,53.5504,53.5649,53.5285,53.5285,19648.0
2017-09-21 15:40:00,73.53,73.58,73.52,73.56,37293.0,53.5358,53.5722,53.5285,53.5577,37293.0
2017-09-21 15:45:00,73.56,73.58,73.45,73.46,73563.0,53.5577,53.5722,53.4776,53.4848,73563.0
2017-09-21 15:50:00,73.45,73.48,73.37,73.38,105724.0,53.4776,53.4994,53.4193,53.4266,105724.0
2017-09-21 15:55:00,73.37,73.38,73.28,73.36,206178.0,53.4193,53.4266,53.3538,53.412,206178.0
2017-09-22 09:30:00,73.25,73.79,73.15,73.69,84755.0,53.332,53.7251,53.2591,53.6523,84755.0
2017-09-22 09:35:00,73.67,73.7,73.48,73.59,23140.0,53.6377,53.6596,53.4994,53.5795,23140.0
2017-09-22 09:40:00,73.58,73.7,73.54,73.63,13457.0,53.5722,53.6596,53.5431,53.6086,13457.0
2017-09-22 09:45:00,73.59,73.62,73.38,73.53,27932.0,53.5795,53.6013,53.4266,53.5358,27932.0
2017-09-22 09:50:00,73.54,73.59,73.49,73.53,24652.0,53.5431,53.5795,53.5067,53.5358,24652.0
2017-09-22 09:55:00,73.56,73.61,73.55,73.61,21008.0,53.5577,53.5941,53.5504,53.5941,21008.0
2017-09-22 10:00:00,73.62,73.72,73.6,73.7,29600.0,53.6013,53.6741,53.5868,53.6596,29600.0
2017-09-22 10:05:00,73.7,73.74,73.64,73.73,16297.0,53.6596,53.6887,53.6159,53.6814,16297.0
2017-09-22 10:10:00,73.74,73.77,73.69,73.71,30060.0,53.6887,53.7106,53.6523,53.6669,30060.0
2017-09-22 10:15:00,73.67,73.74,73.64,73.7,14499.0,53.6377,53.6887,53.6159,53.6596,14499.0
2017-09-22 10:20:00,73.69,73.75,73.69,73.71,25860.0,53.6523,53.696,53.6523,53.6669,25860.0
2017-09-22 10:25:00,73.73,73.78,73.68,73.78,11498.0,53.6814,53.7178,53.645,53.7178,11498.0
2017-09-22 10:30:00,73.78,73.95,73.78,73.95,39638.0,53.7178,53.8416,53.7178,53.8416,39638.0
2017-09-22 10:35:00,73.93,74.02,73.89,74.0,69227.0,53.827,53.8926,53.7979,53.878,69227.0
2017-09-22 10:40:00,74.0,74.03,73.9,73.94,34793.0,53.878,53.8999,53.8052,53.8343,34793.0
2017-09-22 10:45:00,73.95,74.06,73.9,74.06,27848.0,53.8416,53.9217,53.8052,53.9217,27848.0
2017-09-22 10:50:00,74.04,74.14,74.04,74.14,17862.0,53.9071,53.9799,53.9071,53.9799,17862.0
2017-09-22 10:55:00,74.13,74.15,74.01,74.05,15318.0,53.9727,53.9872,53.8853,53.9144,15318.0
2017-09-22 11:00:00,74.05,74.13,74.04,74.13,15999.0,53.9144,53.9727,53.9071,53.9727,15999.0
2017-09-22 11:05:00,74.14,74.17,74.13,74.15,12432.0,53.9799,54.0018,53.9727,53.9872,12432.0
2017-09-22 11:10:00,74.16,74.18,74.12,74.13,9465.0,53.9945,54.0091,53.9654,53.9727,9465.0
2017-09-22 11:15:00,74.13,74.15,74.03,74.03,16671.0,53.9727,53.9872,53.8999,53.8999,16671.0
2017-09-22 11:20:00,74.03,74.09,73.97,74.06,11552.0,53.8999,53.9435,53.8562,53.9217,11552.0
2017-09-22 11:25:00,74.06,74.13,74.01,74.06,17751.0,53.9217,53.9727,53.8853,53.9217,17751.0
2017-09-22 11:30:00,74.07,74.08,73.98,74.02,44058.0,53.929,53.9363,53.8634,53.8926,44058.0
2017-09-22 11:35:00,74.02,74.06,73.98,73.98,9078.0,53.8926,53.9217,53.8634,53.8634,9078.0
2017-09-22 11:40:00,74.0,74.05,73.99,74.03,12254.0,53.878,53.9144,53.8707,53.8999,12254.0
2017-09-22 11:45:00,74.01,74.05,73.99,74.02,7089.0,53.8853,53.9144,53.8707,53.8926,7089.0
2017-09-22 11:50:00,74.03,74.08,73.97,73.98,10731.0,53.8999,53.9363,53.8562,53.8634,10731.0
2017-09-22 11:55:00,73.98,74.04,73.96,73.99,14028.0,53.8634,53.9071,53.8489,53.8707,14028.0
2017-09-22 12:00:00,73.99,74.05,73.96,74.01,13962.0,53.8707,53.9144,53.8489,53.8853,13962.0
2017-09-22 12:05:00,74.03,74.06,74.01,74.03,15190.0,53.8999,53.9217,53.8853,53.8999,15190.0
2017-09-22 12:10:00,74.03,74.07,74.02,74.05,6536.0,53.8999,53.929,53.8926,53.9144,6536.0
2017-09-22 12:15:00,74.09,74.1,74.03,74.07,6997.0,53.9435,53.9508,53.8999,53.929,6997.0
2017-09-22 12:20:00,74.07,74.1,74.05,74.1,8834.0,53.929,53.9508,53.9144,53.9508,8834.0
2017-09-22 12:25:00,74.1,74.15,74.06,74.09,117349.0,53.9508,53.9872,53.9217,53.9435,117349.0
2017-09-22 12:30:00,74.09,74.12,74.08,74.08,9525.0,53.9435,53.9654,53.9363,53.9363,9525.0
2017-09-22 12:35:00,74.09,74.1,73.92,73.92,19443.0,53.9435,53.9508,53.8198,53.8198,19443.0
2017-09-22 12:40:00,73.91,73.93,73.87,73.9,9592.0,53.8125,53.827,53.7834,53.8052,9592.0
2017-09-22 12:45:00,73.92,73.95,73.83,73.83,9883.0,53.8198,53.8416,53.7542,53.7542,9883.0
2017-09-22 12:50:00,73.83,73.88,73.83,73.87,8833.0,53.7542,53.7906,53.7542,53.7834,8833.0
2017-09-22 12:55:00,73.86,73.9,73.82,73.89,12436.0,53.7761,53.8052,53.747,53.7979,12436.0
2017-09-22 13:00:00,73.88,73.9,73.84,73.86,7678.0,53.7906,53.8052,53.7615,53.7761,7678.0
2017-09-22 13:05:00,73.86,73.88,73.79,73.86,23464.0,53.7761,53.7906,53.7251,53.7761,23464.0
2017-09-22 13:10:00,73.86,73.96,73.85,73.91,29082.0,53.7761,53.8489,53.7688,53.8125,29082.0
2017-09-22 13:15:00,73.9,73.95,73.87,73.88,7287.0,53.8052,53.8416,53.7834,53.7906,7287.0
2017-09-22 13:20:00,73.9,73.96,73.87,73.91,16283.0,53.8052,53.8489,53.7834,53.8125,16283.0
2017-09-22 13:25:00,73.91,73.93,73.87,73.9,10054.0,53.8125,53.827,53.7834,53.8052,10054.0
2017-09-22 13:30:00,73.88,73.92,73.87,73.91,12868.0,53.7906,53.8198,53.7834,53.8125,12868.0
2017-09-22 13:35:00,73.88,73.93,73.88,73.89,7305.0,53.7906,53.827,53.7906,53.7979,7305.0
2017-09-22 13:40:00,73.89,73.94,73.88,73.94,5160.0,53.7979,53.8343,53.7906,53.8343,5160.0
2017-09-22 13:45:00,73.94,73.99,73.91,73.98,10653.0,53.8343,53.8707,53.8125,53.8634,10653.0
2017-09-22 13:50:00,73.97,73.97,73.89,73.92,19473.0,53.8562,53.8562,53.7979,53.8198,19473.0
2017-09-22 13:55:00,73.93,74.03,73.92,74.0,30605.0,53.827,53.8999,53.8198,53.878,30605.0
2017-09-22 14:00:00,73.99,74.03,73.95,73.99,11531.0,53.8707,53.8999,53.8416,53.8707,11531.0
2017-09-22 14:05:00,73.99,74.02,73.93,74.02,15638.0,53.8707,53.8926,53.827,53.8926,15638.0
2017-09-22 14:10:00,74.01,74.05,73.99,74.03,20566.0,53.8853,53.9144,53.8707,53.8999,20566.0
2017-09-22 14:15:00,74.03,74.09,74.02,74.07,24677.0,53.8999,53.9435,53.8926,53.929,24677.0
2017-09-22 14:20:00,74.07,74.18,74.05,74.11,38429.0,53.929,54.0091,53.9144,53.9581,38429.0
2017-09-22 14:25:00,74.11,74.2,74.1,74.17,38558.0,53.9581,54.0236,53.9508,54.0018,38558.0
2017-09-22 14:30:00,74.17,74.19,74.15,74.18,26537.0,54.0018,54.0163,53.9872,54.0091,26537.0
2017-09-22 14:35:00,74.19,74.19,74.1,74.14,28894.0,54.0163,54.0163,53.9508,53.9799,28894.0
2017-09-22 14:40:00,74.14,74.18,74.14,74.15,14836.0,53.9799,54.0091,53.9799,53.9872,14836.0
2017-09-22 14:45:00,74.15,74.17,74.11,74.12,17600.0,53.9872,54.0018,53.9581,53.9654,17600.0
2017-09-22 14:50:00,74.12,74.15,74.09,74.13,20621.0,53.9654,53.9872,53.9435,53.9727,20621.0
2017-09-22 14:55:00,74.13,74.16,74.12,74.15,14306.0,53.9727,53.9945,53.9654,53.9872,14306.0
2017-09-22 15:00:00,74.16,74.2,74.13,74.19,27980.0,53.9945,54.0236,53.9727,54.0163,27980.0
2017-09-22 15:05:00,74.19,74.32,74.18,74.3,63493.0,54.0163,54.111,54.0091,54.0964,63493.0
2017-09-22 15:10:00,74.3,74.35,74.26,74.29,33222.0,54.0964,54.1328,54.0673,54.0892,33222.0
2017-09-22 15:15:00,74.29,74.29,74.18,74.18,24504.0,54.0892,54.0892,54.0091,54.0091,24504.0
2017-09-22 15:20:00,74.17,74.19,74.14,74.17,20672.0,54.0018,54.0163,53.9799,54.0018,20672.0
2017-09-22 15:25:00,74.17,74.24,74.15,74.24,25377.0,54.0018,54.0528,53.9872,54.0528,25377.0
2017-09-22 15:30:00,74.24,74.3,74.23,74.3,34115.0,54.0528,54.0964,54.0455,54.0964,34115.0
2017-09-22 15:35:00,74.3,74.31,74.25,74.27,38025.0,54.0964,54.1037,54.06,54.0746,38025.0
2017-09-22 15:40:00,74.27,74.33,74.26,74.27,57292.0,54.0746,54.1183,54.0673,54.0746,57292.0
2017-09-22 15:45:00,74.26,74.28,74.2,74.28,80443.0,54.0673,54.0819,54.0236,54.0819,80443.0
2017-09-22 15:50:00,74.28,74.3,74.26,74.3,84088.0,54.0819,54.0964,54.0673,54.0964,84088.0
2017-09-22 15:55:00,74.29,74.36,74.25,74.26,314368.0,54.0892,54.1401,54.06,54.0673,314368.0
2017-09-25 09:30:00,74.63,74.63,74.35,74.59,98382.0,54.3367,54.3367,54.1328,54.3076,98382.0
2017-09-25 09:35:00,74.59,74.81,74.51,74.58,74887.0,54.3076,54.4678,54.2493,54.3003,74887.0
2017-09-25 09:40:00,74.58,74.71,74.45,74.71,29068.0,54.3003,54.3949,54.2056,54.3949,29068.0
2017-09-25 09:45:00,74.71,74.82,74.68,74.79,42985.0,54.3949,54.475,54.3731,54.4532,42985.0
2017-09-25 09:50:00,74.74,74.85,74.69,74.85,44467.0,54.4168,54.4969,54.3804,54.4969,44467.0
2017-09-25 09:55:00,74.86,74.89,74.79,74.88,30053.0,54.5042,54.526,54.4532,54.5187,30053.0
2017-09-25 10:00:00,74.89,74.99,74.79,74.79,36247.0,54.526,54.5988,54.4532,54.4532,36247.0
2017-09-25 10:05:00,74.77,74.84,74.72,74.82,16204.0,54.4386,54.4896,54.4022,54.475,16204.0
2017-09-25 10:10:00,74.83,75.06,74.82,74.98,100083.0,54.4823,54.6498,54.475,54.5915,100083.0
2017-09-25 10:15:00,74.98,75.04,74.87,75.03,19893.0,54.5915,54.6352,54.5114,54.6279,19893.0
2017-09-25 10:20:00,75.04,75.11,75.0,75.0,28977.0,54.6352,54.6862,54.6061,54.6061,28977.0
2017-09-25 10:25:00,75.0,75.01,74.93,74.96,19324.0,54.6061,54.6134,54.5551,54.577,19324.0
2017-09-25 10:30:00,74.97,75.0,74.9,74.98,17622.0,54.5842,54.6061,54.5333,54.5915,17622.0
2017-09-25 10:35:00,74.98,75.01,74.83,74.9,42401.0,54.5915,54.6134,54.4823,54.5333,42401.0
2017-09-25 10:40:00,74.91,74.99,74.86,74.88,19969.0,54.5406,54.5988,54.5042,54.5187,19969.0
2017-09-25 10:45:00,74.89,75.06,74.89,75.05,49669.0,54.526,54.6498,54.526,54.6425,49669.0
2017-09-25 10:50:00,75.02,75.07,74.91,74.92,19846.0,54.6207,54.6571,54.5406,54.5478,19846.0
2017-09-25 10:55:00,74.91,74.95,74.84,74.85,35108.0,54.5406,54.5697,54.4896,54.4969,35108.0
2017-09-25 11:00:00,74.83,74.92,74.66,74.68,37552.0,54.4823,54.5478,54.3585,54.3731,37552.0
2017-09-25 11:05:00,74.67,74.71,74.61,74.7,39138.0,54.3658,54.3949,54.3221,54.3877,39138.0
2017-09-25 11:10:00,74.71,74.78,74.67,74.7,15500.0,54.3949,54.4459,54.3658,54.3877,15500.0
2017-09-25 11:15:00,74.7,74.72,74.62,74.67,20545.0,54.3877,54.4022,54.3294,54.3658,20545.0
2017-09-25 11:20:00,74.67,74.72,74.56,74.7,22920.0,54.3658,54.4022,54.2857,54.3877,22920.0
2017-09-25 11:25:00,74.7,74.78,74.67,74.71,12427.0,54.3877,54.4459,54.3658,54.3949,12427.0
2017-09-25 11:30:00,74.69,74.84,74.68,74.81,16112.0,54.3804,54.4896,54.3731,54.4678,16112.0
2017-09-25 11:35:00,74.86,74.96,74.85,74.92,27511.0,54.5042,54.577,54.4969,54.5478,27511.0
2017-09-25 11:40:00,74.91,74.91,74.82,74.86,16777.0,54.5406,54.5406,54.475,54.5042,16777.0
2017-09-25 11:45:00,74.84,74.86,74.78,74.81,18695.0,54.4896,54.5042,54.4459,54.4678,18695.0
2017-09-25 11:50:00,74.8,74.85,74.77,74.8,12070.0,54.4605,54.4969,54.4386,54.4605,12070.0
2017-09-25 11:55:00,74.81,75.02,74.81,74.99,50486.0,54.4678,54.6207,54.4678,54.5988,50486.0
2017-09-25 12:00:00,75.0,75.0,74.9,74.98,13374.0,54.6061,54.6061,54.5333,54.5915,13374.0
2017-09-25 12:05:00,74.99,75.02,74.96,75.01,19462.0,54.5988,54.6207,54.577,54.6134,19462.0
2017-09-25 12:10:00,75.0,75.1,74.96,74.96,31890.0,54.6061,54.6789,54.577,54.577,31890.0
2017-09-25 12:15:00,74.97,75.02,74.92,74.92,14273.0,54.5842,54.6207,54.5478,54.5478,14273.0
2017-09-25 12:20:00,74.92,74.98,74.88,74.98,9242.0,54.5478,54.5915,54.5187,54.5915,9242.0
2017-09-25 12:25:00,74.98,75.08,74.98,75.05,17855.0,54.5915,54.6643,54.5915,54.6425,17855.0
2017-09-25 12:30:00,75.07,75.12,75.03,75.09,20612.0,54.6571,54.6935,54.6279,54.6716,20612.0
2017-09-25 12:35:00,75.1,75.18,75.09,75.11,33038.0,54.6789,54.7371,54.6716,54.6862,33038.0
2017-09-25 12:40:00,75.1,75.13,75.04,75.05,29581.0,54.6789,54.7007,54.6352,54.6425,29581.0
2017-09-25 12:45:00,75.06,75.07,75.0,75.02,23091.0,54.6498,54.6571,54.6061,54.6207,23091.0
2017-09-25 12:50:00,75.01,75.07,74.99,74.99,11660.0,54.6134,54.6571,54.5988,54.5988,11660.0
2017-09-25 12:55:00,74.99,75.09,74.98,75.08,11374.0,54.5988,54.6716,54.5915,54.6643,11374.0
2017-09-25 13:00:00,75.07,75.13,75.06,75.08,15923.0,54.6571,54.7007,54.6498,54.6643,15923.0
2017-09-25 13:05:00,75.07,75.18,75.07,75.17,23717.0,54.6571,54.7371,54.6571,54.7299,23717.0
2017-09-25 13:10:00,75.17,75.23,75.15,75.15,22111.0,54.7299,54.7736,54.7153,54.7153,22111.0
2017-09-25 13:15:00,75.14,75.19,75.13,75.17,31369.0,54.708,54.7444,54.7007,54.7299,31369.0
2017-09-25 13:20:00,75.18,75.22,75.12,75.15,19821.0,54.7371,54.7663,54.6935,54.7153,19821.0
2017-09-25 13:25:00,75.13,75.19,75.12,75.16,14404.0,54.7007,54.7444,54.6935,54.7226,14404.0
2017-09-25 13:30:00,75.13,75.2,75.13,75.19,7845.0,54.7007,54.7517,54.7007,54.7444,7845.0
2017-09-25 13:35:00,75.2,75.26,75.16,75.17,37228.0,54.7517,54.7954,54.7226,54.7299,37228.0
2017-09-25 13:40:00,75.18,75.2,75.15,75.19,10039.0,54.7371,54.7517,54.7153,54.7444,10039.0
2017-09-25 13:45:00,75.19,75.2,75.15,75.19,9589.0,54.7444,54.7517,54.7153,54.7444,9589.0
2017-09-25 13:50:00,75.2,75.21,75.15,75.17,11652.0,54.7517,54.759,54.7153,54.7299,11652.0
2017-09-25 13:55:00,75.17,75.2,75.14,75.15,22756.0,54.7299,54.7517,54.708,54.7153,22756.0
2017-09-25 14:00:00,75.14,75.2,75.14,75.15,23642.0,54.708,54.7517,54.708,54.7153,23642.0
2017-09-25 14:05:00,75.16,75.18,75.13,75.14,21214.0,54.7226,54.7371,54.7007,54.708,21214.0
2017-09-25 14:10:00,75.16,75.18,75.11,75.14,26904.0,54.7226,54.7371,54.6862,54.708,26904.0
2017-09-25 14:15:00,75.15,75.15,75.03,75.04,22330.0,54.7153,54.7153,54.6279,54.6352,22330.0
2017-09-25 14:20:00,75.03,75.03,74.9,74.99,31096.0,54.6279,54.6279,54.5333,54.5988,31096.0
2017-09-25 14:25:00,74.98,75.14,74.98,75.14,22907.0,54.5915,54.708,54.5915,54.708,22907.0
2017-09-25 14:30:00,75.11,75.12,75.07,75.07,18420.0,54.6862,54.6935,54.6571,54.6571,18420.0
2017-09-25 14:35:00,75.07,75.07,75.01,75.02,18046.0,54.6571,54.6571,54.6134,54.6207,18046.0
2017-09-25 14:40:00,75.03,75.09,75.01,75.08,13113.0,54.6279,54.6716,54.6134,54.6643,13113.0
2017-09-25 14:45:00,75.08,75.09,75.0,75.02,16861.0,54.6643,54.6716,54.6061,54.6207,16861.0
2017-09-25 14:50:00,75.02,75.06,74.98,75.02,23137.0,54.6207,54.6498,54.5915,54.6207,23137.0
2017-09-25 14:55:00,75.03,75.12,75.0,75.03,17744.0,54.6279,54.6935,54.6061,54.6279,17744.0
2017-09-25 15:00:00,75.01,75.05,74.98,75.03,20212.0,54.6134,54.6425,54.5915,54.6279,20212.0
2017-09-25 15:05:00,75.02,75.11,75.02,75.02,24566.0,54.6207,54.6862,54.6207,54.6207,24566.0
2017-09-25 15:10:00,75.02,75.07,75.0,75.06,26556.0,54.6207,54.6571,54.6061,54.6498,26556.0
2017-09-25 15:15:00,75.06,75.12,75.04,75.05,22911.0,54.6498,54.6935,54.6352,54.6425,22911.0
2017-09-25 15:20:00,75.05,75.11,75.04,75.1,55711.0,54.6425,54.6862,54.6352,54.6789,55711.0
2017-09-25 15:25:00,75.11,75.16,75.06,75.11,44418.0,54.6862,54.7226,54.6498,54.6862,44418.0
2017-09-25 15:30:00,75.11,75.17,75.1,75.11,49041.0,54.6862,54.7299,54.6789,54.6862,49041.0
2017-09-25 15:35:00,75.11,75.19,75.11,75.13,46901.0,54.6862,54.7444,54.6862,54.7007,46901.0
2017-09-25 15:40:00,75.12,75.19,75.12,75.13,55742.0,54.6935,54.7444,54.6935,54.7007,55742.0
2017-09-25 15:45:00,75.13,75.2,75.11,75.19,54868.0,54.7007,54.7517,54.6862,54.7444,54868.0
2017-09-25 15:50:00,75.18,75.2,75.11,75.12,79436.0,54.7371,54.7517,54.6862,54.6935,79436.0
2017-09-25 15:55:00,75.12,75.17,75.07,75.11,196659.0,54.6935,54.7299,54.6571,54.6862,196659.0
2017-09-26 09:30:00,75.02,75.12,74.81,74.98,102829.0,54.6207,54.6935,54.4678,54.5915,102829.0
2017-09-26 09:35:00,74.95,75.13,74.87,75.06,28011.0,54.5697,54.7007,54.5114,54.6498,28011.0
2017-09-26 09:40:00,75.04,75.09,74.87,74.97,44708.0,54.6352,54.6716,54.5114,54.5842,44708.0
2017-09-26 09:45:00,74.95,75.17,74.91,75.11,54351.0,54.5697,54.7299,54.5406,54.6862,54351.0
2017-09-26 09:50:00,75.09,75.33,75.06,75.3,33961.0,54.6716,54.8464,54.6498,54.8245,33961.0
2017-09-26 09:55:00,75.29,75.35,75.15,75.26,45000.0,54.8172,54.8609,54.7153,54.7954,45000.0
2017-09-26 10:00:00,75.26,75.32,75.19,75.21,44317.0,54.7954,54.8391,54.7444,54.759,44317.0
2017-09-26 10:05:00,75.2,75.35,75.18,75.33,26086.0,54.7517,54.8609,54.7371,54.8464,26086.0
2017-09-26 10:10:00,75.33,75.41,75.32,75.35,25516.0,54.8464,54.9046,54.8391,54.8609,25516.0
2017-09-26 10:15:00,75.34,75.38,75.2,75.27,42242.0,54.8536,54.8828,54.7517,54.8027,42242.0
2017-09-26 10:20:00,75.27,75.29,75.2,75.2,49364.0,54.8027,54.8172,54.7517,54.7517,49364.0
2017-09-26 10:25:00,75.23,75.3,75.22,75.29,28725.0,54.7736,54.8245,54.7663,54.8172,28725.0
2017-09-26 10:30:00,75.28,75.38,75.28,75.35,39607.0,54.81,54.8828,54.81,54.8609,39607.0
2017-09-26 10:35:00,75.35,75.35,75.3,75.3,23251.0,54.8609,54.8609,54.8245,54.8245,23251.0
2017-09-26 10:40:00,75.3,75.48,75.3,75.47,55412.0,54.8245,54.9556,54.8245,54.9483,55412.0
2017-09-26 10:45:00,75.46,75.54,75.46,75.53,32090.0,54.941,54.9993,54.941,54.992,32090.0
2017-09-26 10:50:00,75.53,75.65,75.5,75.51,32625.0,54.992,55.0793,54.9701,54.9774,32625.0
2017-09-26 10:55:00,75.52,75.74,75.5,75.66,51275.0,54.9847,55.1449,54.9701,55.0866,51275.0
2017-09-26 11:00:00,75.65,75.72,75.61,75.72,34576.0,55.0793,55.1303,55.0502,55.1303,34576.0
2017-09-26 11:05:00,75.73,75.75,75.64,75.64,30746.0,55.1376,55.1522,55.0721,55.0721,30746.0
2017-09-26 11:10:00,75.63,75.64,75.49,75.58,55921.0,55.0648,55.0721,54.9629,55.0284,55921.0
2017-09-26 11:15:00,75.58,75.63,75.45,75.45,42741.0,55.0284,55.0648,54.9337,54.9337,42741.0
2017-09-26 11:20:00,75.45,75.48,75.38,75.42,19569.0,54.9337,54.9556,54.8828,54.9119,19569.0
2017-09-26 11:25:00,75.41,75.46,75.34,75.38,22455.0,54.9046,54.941,54.8536,54.8828,22455.0
2017-09-26 11:30:00,75.38,75.42,75.35,75.42,29656.0,54.8828,54.9119,54.8609,54.9119,29656.0
2017-09-26 11:35:00,75.44,75.52,75.44,75.48,24759.0,54.9264,54.9847,54.9264,54.9556,24759.0
2017-09-26 11:40:00,75.46,75.52,75.46,75.48,19616.0,54.941,54.9847,54.941,54.9556,19616.0
2017-09-26 11:45:00,75.48,75.52,75.42,75.43,12410.0,54.9556,54.9847,54.9119,54.9192,12410.0
2017-09-26 11:50:00,75.42,75.45,75.37,75.38,27605.0,54.9119,54.9337,54.8755,54.8828,27605.0
2017-09-26 11:55:00,75.39,75.48,75.38,75.45,14539.0,54.89,54.9556,54.8828,54.9337,14539.0
2017-09-26 12:00:00,75.45,75.49,75.42,75.46,12510.0,54.9337,54.9629,54.9119,54.941,12510.0
2017-09-26 12:05:00,75.47,75.47,75.38,75.38,13328.0,54.9483,54.9483,54.8828,54.8828,13328.0
2017-09-26 12:10:00,75.39,75.44,75.38,75.44,10046.0,54.89,54.9264,54.8828,54.9264,10046.0
2017-09-26 12:15:00,75.44,75.49,75.41,75.41,18736.0,54.9264,54.9629,54.9046,54.9046,18736.0
2017-09-26 12:20:00,75.41,75.51,75.41,75.5,18613.0,54.9046,54.9774,54.9046,54.9701,18613.0
2017-09-26 12:25:00,75.51,75.6,75.48,75.6,17308.0,54.9774,55.0429,54.9556,55.0429,17308.0
2017-09-26 12:30:00,75.61,75.63,75.55,75.58,15781.0,55.0502,55.0648,55.0065,55.0284,15781.0
2017-09-26 12:35:00,75.57,75.61,75.53,75.57,14123.0,55.0211,55.0502,54.992,55.0211,14123.0
2017-09-26 12:40:00,75.58,75.63,75.55,75.61,13551.0,55.0284,55.0648,55.0065,55.0502,13551.0
2017-09-26 12:45:00,75.62,75.63,75.56,75.57,12873.0,55.0575,55.0648,55.0138,55.0211,12873.0
2017-09-26 12:50:00,75.58,75.58,75.51,75.51,11427.0,55.0284,55.0284,54.9774,54.9774,11427.0
2017-09-26 12:55:00,75.5,75.54,75.45,75.48,16063.0,54.9701,54.9993,54.9337,54.9556,16063.0
2017-09-26 13:00:00,75.48,75.5,75.44,75.49,15734.0,54.9556,54.9701,54.9264,54.9629,15734.0
2017-09-26 13:05:00,75.48,75.48,75.4,75.42,14991.0,54.9556,54.9556,54.8973,54.9119,14991.0
2017-09-26 13:10:00,75.4,75.46,75.39,75.41,11709.0,54.8973,54.941,54.89,54.9046,11709.0
2017-09-26 13:15:00,75.42,75.46,75.38,75.4,10735.0,54.9119,54.941,54.8828,54.8973,10735.0
2017-09-26 13:20:00,75.4,75.4,75.25,75.25,21737.0,54.8973,54.8973,54.7881,54.7881,21737.0
2017-09-26 13:25:00,75.25,75.3,75.22,75.28,13039.0,54.7881,54.8245,54.7663,54.81,13039.0
2017-09-26 13:30:00,75.28,75.31,75.24,75.27,9944.0,54.81,54.8318,54.7808,54.8027,9944.0
2017-09-26 13:35:00,75.28,75.31,75.25,75.26,11020.0,54.81,54.8318,54.7881,54.7954,11020.0
2017-09-26 13:40:00,75.27,75.27,75.21,75.25,15893.0,54.8027,54.8027,54.759,54.7881,15893.0
2017-09-26 13:45:00,75.25,75.3,75.22,75.26,11836.0,54.7881,54.8245,54.7663,54.7954,11836.0
2017-09-26 13:50:00,75.26,75.3,75.24,75.29,21590.0,54.7954,54.8245,54.7808,54.8172,21590.0
2017-09-26 13:55:00,75.3,75.32,75.27,75.29,17016.0,54.8245,54.8391,54.8027,54.8172,17016.0
2017-09-26 14:00:00,75.29,75.29,75.2,75.21,18600.0,54.8172,54.8172,54.7517,54.759,18600.0
2017-09-26 14:05:00,75.22,75.22,75.15,75.16,18624.0,54.7663,54.7663,54.7153,54.7226,18624.0
2017-09-26 14:10:00,75.16,75.17,75.12,75.14,15588.0,54.7226,54.7299,54.6935,54.708,15588.0
2017-09-26 14:15:00,75.13,75.14,75.06,75.07,21341.0,54.7007,54.708,54.6498,54.6571,21341.0
2017-09-26 14:20:00,75.07,75.12,75.06,75.08,21226.0,54.6571,54.6935,54.6498,54.6643,21226.0
2017-09-26 14:25:00,75.09,75.13,75.08,75.09,18743.0,54.6716,54.7007,54.6643,54.6716,18743.0
2017-09-26 14:30:00,75.09,75.13,75.08,75.12,14643.0,54.6716,54.7007,54.6643,54.6935,14643.0
2017-09-26 14:35:00,75.12,75.15,75.09,75.12,22291.0,54.6935,54.7153,54.6716,54.6935,22291.0
2017-09-26 14:40:00,75.12,75.13,75.09,75.1,18093.0,54.6935,54.7007,54.6716,54.6789,18093.0
2017-09-26 14:45:00,75.11,75.15,75.1,75.15,19486.0,54.6862,54.7153,54.6789,54.7153,19486.0
2017-09-26 14:50:00,75.15,75.16,75.08,75.11,16503.0,54.7153,54.7226,54.6643,54.6862,16503.0
2017-09-26 14:55:00,75.11,75.15,75.08,75.08,21850.0,54.6862,54.7153,54.6643,54.6643,21850.0
2017-09-26 15:00:00,75.09,75.13,75.06,75.12,29768.0,54.6716,54.7007,54.6498,54.6935,29768.0
2017-09-26 15:05:00,75.12,75.15,75.1,75.12,26206.0,54.6935,54.7153,54.6789,54.6935,26206.0
2017-09-26 15:10:00,75.12,75.13,75.08,75.1,29654.0,54.6935,54.7007,54.6643,54.6789,29654.0
2017-09-26 15:15:00,75.11,75.13,75.08,75.12,25656.0,54.6862,54.7007,54.6643,54.6935,25656.0
2017-09-26 15:20:00,75.12,75.14,75.1,75.14,18070.0,54.6935,54.708,54.6789,54.708,18070.0
2017-09-26 15:25:00,75.14,75.19,75.1,75.18,26646.0,54.708,54.7444,54.6789,54.7371,26646.0
2017-09-26 15:30:00,75.18,75.18,75.12,75.13,25452.0,54.7371,54.7371,54.6935,54.7007,25452.0
2017-09-26 15:35:00,75.13,75.16,75.1,75.12,31909.0,54.7007,54.7226,54.6789,54.6935,31909.0
2017-09-26 15:40:00,75.11,75.13,75.09,75.13,35595.0,54.6862,54.7007,54.6716,54.7007,35595.0
2017-09-26 15:45:00,75.12,75.12,75.05,75.1,51308.0,54.6935,54.6935,54.6425,54.6789,51308.0
2017-09-26 15:50:00,75.1,75.11,74.97,74.98,90141.0,54.6789,54.6862,54.5842,54.5915,90141.0
2017-09-26 15:55:00,74.98,75.01,74.91,74.97,182246.0,54.5915,54.6134,54.5406,54.5842,182246.0
2017-09-27 09:30:00,74.89,75.16,74.73,75.08,173691.0,54.526,54.7226,54.4095,54.6643,173691.0
2017-09-27 09:35:00,75.08,75.2,74.97,74.97,48571.0,54.6643,54.7517,54.5842,54.5842,48571.0
2017-09-27 09:40:00,74.98,75.03,74.81,74.88,71601.0,54.5915,54.6279,54.4678,54.5187,71601.0
2017-09-27 09:45:00,74.89,74.93,74.8,74.83,52307.0,54.526,54.5551,54.4605,54.4823,52307.0
2017-09-27 09:50:00,74.84,75.04,74.83,75.04,55930.0,54.4896,54.6352,54.4823,54.6352,55930.0
2017-09-27 09:55:00,75.03,75.22,74.95,75.04,46140.0,54.6279,54.7663,54.5697,54.6352,46140.0
2017-09-27 10:00:00,75.06,75.27,75.02,75.19,33850.0,54.6498,54.8027,54.6207,54.7444,33850.0
2017-09-27 10:05:00,75.21,75.28,75.11,75.21,34603.0,54.759,54.81,54.6862,54.759,34603.0
2017-09-27 10:10:00,75.2,75.26,75.12,75.22,42793.0,54.7517,54.7954,54.6935,54.7663,42793.0
2017-09-27 10:15:00,75.24,75.38,75.22,75.33,34815.0,54.7808,54.8828,54.7663,54.8464,34815.0
2017-09-27 10:20:00,75.34,75.35,75.15,75.21,37467.0,54.8536,54.8609,54.7153,54.759,37467.0
2017-09-27 10:25:00,75.22,75.39,75.19,75.29,25951.0,54.7663,54.89,54.7444,54.8172,25951.0
2017-09-27 10:30:00,75.3,75.34,74.81,74.83,195569.0,54.8245,54.8536,54.4678,54.4823,195569.0
2017-09-27 10:35:00,74.83,74.95,74.78,74.9,56066.0,54.4823,54.5697,54.4459,54.5333,56066.0
2017-09-27 10:40:00,74.9,74.92,74.78,74.83,31600.0,54.5333,54.5478,54.4459,54.4823,31600.0
2017-09-27 10:45:00,74.82,74.83,74.63,74.65,69069.0,54.475,54.4823,54.3367,54.3513,69069.0
2017-09-27 10:50:00,74.64,74.64,74.41,74.51,117590.0,54.344,54.344,54.1765,54.2493,117590.0
2017-09-27 10:55:00,74.5,74.69,74.47,74.61,90668.0,54.2421,54.3804,54.2202,54.3221,90668.0
2017-09-27 11:00:00,74.62,74.87,74.6,74.76,60817.0,54.3294,54.5114,54.3149,54.4314,60817.0
2017-09-27 11:05:00,74.74,74.75,74.64,74.66,55230.0,54.4168,54.4241,54.344,54.3585,55230.0
2017-09-27 11:10:00,74.65,74.65,74.49,74.6,83866.0,54.3513,54.3513,54.2348,54.3149,83866.0
2017-09-27 11:15:00,74.58,74.65,74.55,74.59,40218.0,54.3003,54.3513,54.2785,54.3076,40218.0
2017-09-27 11:20:00,74.59,74.76,74.59,74.65,46189.0,54.3076,54.4314,54.3076,54.3513,46189.0
2017-09-27 11:25:00,74.64,74.66,74.52,74.53,28885.0,54.344,54.3585,54.2566,54.2639,28885.0
2017-09-27 11:30:00,74.55,74.62,74.51,74.62,40631.0,54.2785,54.3294,54.2493,54.3294,40631.0
2017-09-27 11:35:00,74.62,74.66,74.56,74.57,21696.0,54.3294,54.3585,54.2857,54.293,21696.0
2017-09-27 11:40:00,74.57,74.63,74.56,74.61,24916.0,54.293,54.3367,54.2857,54.3221,24916.0
2017-09-27 11:45:00,74.61,74.62,74.53,74.58,33328.0,54.3221,54.3294,54.2639,54.3003,33328.0
2017-09-27 11:50:00,74.57,74.62,74.56,74.58,14739.0,54.293,54.3294,54.2857,54.3003,14739.0
2017-09-27 11:55:00,74.59,74.59,74.53,74.55,12610.0,54.3076,54.3076,54.2639,54.2785,12610.0
2017-09-27 12:00:00,74.56,74.57,74.51,74.52,14608.0,54.2857,54.293,54.2493,54.2566,14608.0
2017-09-27 12:05:00,74.51,74.52,74.48,74.48,25683.0,54.2493,54.2566,54.2275,54.2275,25683.0
2017-09-27 12:10:00,74.48,74.55,74.46,74.53,23535.0,54.2275,54.2785,54.2129,54.2639,23535.0
2017-09-27 12:15:00,74.54,74.62,74.53,74.61,10965.0,54.2712,54.3294,54.2639,54.3221,10965.0
2017-09-27 12:20:00,74.6,74.62,74.58,74.6,8929.0,54.3149,54.3294,54.3003,54.3149,8929.0
2017-09-27 12:25:00,74.59,74.6,74.52,74.54,16924.0,54.3076,54.3149,54.2566,54.2712,16924.0
2017-09-27 12:30:00,74.53,74.6,74.52,74.59,18715.0,54.2639,54.3149,54.2566,54.3076,18715.0
2017-09-27 12:35:00,74.58,74.74,74.58,74.74,23001.0,54.3003,54.4168,54.3003,54.4168,23001.0
2017-09-27 12:40:00,74.74,74.84,74.73,74.75,23598.0,54.4168,54.4896,54.4095,54.4241,23598.0
2017-09-27 12:45:00,74.76,74.83,74.76,74.79,20611.0,54.4314,54.4823,54.4314,54.4532,20611.0
2017-09-27 12:50:00,74.79,74.84,74.79,74.83,12814.0,54.4532,54.4896,54.4532,54.4823,12814.0
2017-09-27 12:55:00,74.83,74.83,74.75,74.8,28167.0,54.4823,54.4823,54.4241,54.4605,28167.0
2017-09-27 13:00:00,74.81,74.92,74.81,74.9,28585.0,54.4678,54.5478,54.4678,54.5333,28585.0
2017-09-27 13:05:00,74.9,74.9,74.82,74.84,23414.0,54.5333,54.5333,54.475,54.4896,23414.0
2017-09-27 13:10:00,74.84,74.93,74.83,74.92,19538.0,54.4896,54.5551,54.4823,54.5478,19538.0
2017-09-27 13:15:00,74.92,74.93,74.9,74.92,11033.0,54.5478,54.5551,54.5333,54.5478,11033.0
2017-09-27 13:20:00,74.92,74.95,74.89,74.91,16637.0,54.5478,54.5697,54.526,54.5406,16637.0
2017-09-27 13:25:00,74.91,74.96,74.89,74.95,10753.0,54.5406,54.577,54.526,54.5697,10753.0
2017-09-27 13:30:00,74.95,74.97,74.94,74.95,18713.0,54.5697,54.5842,54.5624,54.5697,18713.0
2017-09-27 13:35:00,74.95,75.01,74.93,75.0,48317.0,54.5697,54.6134,54.5551,54.6061,48317.0
2017-09-27 13:40:00,75.01,75.09,75.0,75.09,20518.0,54.6134,54.6716,54.6061,54.6716,20518.0
2017-09-27 13:45:00,75.08,75.1,75.05,75.06,20425.0,54.6643,54.6789,54.6425,54.6498,20425.0
2017-09-27 13:50:00,75.04,75.21,75.04,75.2,47263.0,54.6352,54.759,54.6352,54.7517,47263.0
2017-09-27 13:55:00,75.19,75.33,75.19,75.28,32937.0,54.7444,54.8464,54.7444,54.81,32937.0
2017-09-27 14:00:00,75.27,75.3,75.23,75.27,34563.0,54.8027,54.8245,54.7736,54.8027,34563.0
2017-09-27 14:05:00,75.28,75.29,75.17,75.21,21893.0,54.81,54.8172,54.7299,54.759,21893.0
2017-09-27 14:10:00,75.21,75.33,75.21,75.32,59587.0,54.759,54.8464,54.759,54.8391,59587.0
2017-09-27 14:15:00,75.33,75.4,75.24,75.36,30334.0,54.8464,54.8973,54.7808,54.8682,30334.0
2017-09-27 14:20:00,75.35,75.4,75.28,75.29,32900.0,54.8609,54.8973,54.81,54.8172,32900.0
2017-09-27 14:25:00,75.28,75.3,75.23,75.29,21908.0,54.81,54.8245,54.7736,54.8172,21908.0
2017-09-27 14:30:00,75.3,75.35,75.29,75.3,24864.0,54.8245,54.8609,54.8172,54.8245,24864.0
2017-09-27 14:35:00,75.3,75.31,75.26,75.28,29772.0,54.8245,54.8318,54.7954,54.81,29772.0
2017-09-27 14:40:00,75.3,75.3,75.23,75.26,32454.0,54.8245,54.8245,54.7736,54.7954,32454.0
2017-09-27 14:45:00,75.26,75.29,75.25,75.27,31367.0,54.7954,54.8172,54.7881,54.8027,31367.0
2017-09-27 14:50:00,75.27,75.36,75.25,75.34,26345.0,54.8027,54.8682,54.7881,54.8536,26345.0
2017-09-27 14:55:00,75.33,75.53,75.33,75.53,89006.0,54.8464,54.992,54.8464,54.992,89006.0
2017-09-27 15:00:00,75.51,75.59,75.49,75.55,66431.0,54.9774,55.0357,54.9629,55.0065,66431.0
2017-09-27 15:05:00,75.55,75.57,75.36,75.37,27542.0,55.0065,55.0211,54.8682,54.8755,27542.0
2017-09-27 15:10:00,75.36,75.41,75.33,75.38,36962.0,54.8682,54.9046,54.8464,54.8828,36962.0
2017-09-27 15:15:00,75.39,75.46,75.35,75.46,34418.0,54.89,54.941,54.8609,54.941,34418.0
2017-09-27 15:20:00,75.45,75.49,75.45,75.48,19535.0,54.9337,54.9629,54.9337,54.9556,19535.0
2017-09-27 15:25:00,75.49,75.5,75.44,75.46,33001.0,54.9629,54.9701,54.9264,54.941,33001.0
2017-09-27 15:30:00,75.45,75.55,75.42,75.55,50843.0,54.9337,55.0065,54.9119,55.0065,50843.0
2017-09-27 15:35:00,75.56,75.88,75.47,75.59,288228.0,55.0138,55.2468,54.9483,55.0357,288228.0
2017-09-27 15:40:00,75.58,75.6,75.44,75.6,86222.0,55.0284,55.0429,54.9264,55.0429,86222.0
2017-09-27 15:45:00,75.57,75.59,75.41,75.44,124789.0,55.0211,55.0357,54.9046,54.9264,124789.0
2017-09-27 15:50:00,75.43,75.54,75.42,75.54,82952.0,54.9192,54.9993,54.9119,54.9993,82952.0
2017-09-27 15:55:00,75.55,75.62,75.48,75.58,198097.0,55.0065,55.0575,54.9556,55.0284,198097.0
2017-09-28 09:30:00,75.81,75.89,75.55,75.67,116344.0,55.1958,55.2541,55.0065,55.0939,116344.0
2017-09-28 09:35:00,75.68,76.26,75.68,76.18,94633.0,55.1012,55.5235,55.1012,55.4652,94633.0
2017-09-28 09:40:00,76.16,76.17,75.83,75.97,60182.0,55.4507,55.4579,55.2104,55.3123,60182.0
2017-09-28 09:45:00,75.99,76.25,75.89,76.12,52494.0,55.3269,55.5162,55.2541,55.4215,52494.0
2017-09-28 09:50:00,76.13,76.26,76.08,76.17,33645.0,55.4288,55.5235,55.3924,55.4579,33645.0
2017-09-28 09:55:00,76.16,76.18,75.94,76.01,49367.0,55.4507,55.4652,55.2905,55.3415,49367.0
2017-09-28 10:00:00,76.02,76.07,75.96,76.02,45775.0,55.3487,55.3851,55.3051,55.3487,45775.0
2017-09-28 10:05:00,76.02,76.04,75.92,75.97,66400.0,55.3487,55.3633,55.2759,55.3123,66400.0
2017-09-28 10:10:00,75.97,75.98,75.88,75.95,75840.0,55.3123,55.3196,55.2468,55.2978,75840.0
2017-09-28 10:15:00,75.94,76.1,75.93,76.0,65599.0,55.2905,55.407,55.2832,55.3342,65599.0
2017-09-28 10:20:00,76.0,76.11,75.95,76.05,47153.0,55.3342,55.4143,55.2978,55.3706,47153.0
2017-09-28 10:25:00,76.03,76.19,75.96,76.01,53553.0,55.356,55.4725,55.3051,55.3415,53553.0
2017-09-28 10:30:00,75.99,76.04,75.92,76.0,41368.0,55.3269,55.3633,55.2759,55.3342,41368.0
2017-09-28 10:35:00,76.01,76.02,75.83,75.89,31300.0,55.3415,55.3487,55.2104,55.2541,31300.0
2017-09-28 10:40:00,75.89,76.03,75.88,75.95,44964.0,55.2541,55.356,55.2468,55.2978,44964.0
2017-09-28 10:45:00,75.95,76.05,75.94,76.02,32988.0,55.2978,55.3706,55.2905,55.3487,32988.0
2017-09-28 10:50:00,76.02,76.13,76.02,76.08,31105.0,55.3487,55.4288,55.3487,55.3924,31105.0
2017-09-28 10:55:00,76.08,76.08,75.95,75.96,14768.0,55.3924,55.3924,55.2978,55.3051,14768.0
2017-09-28 11:00:00,75.98,76.0,75.92,75.97,23116.0,55.3196,55.3342,55.2759,55.3123,23116.0
2017-09-28 11:05:00,75.96,75.96,75.89,75.94,25072.0,55.3051,55.3051,55.2541,55.2905,25072.0
2017-09-28 11:10:00,75.93,76.03,75.87,76.03,16567.0,55.2832,55.356,55.2395,55.356,16567.0
2017-09-28 11:15:00,76.03,76.14,76.01,76.12,30139.0,55.356,55.4361,55.3415,55.4215,30139.0
2017-09-28 11:20:00,76.13,76.25,76.1,76.18,46028.0,55.4288,55.5162,55.407,55.4652,46028.0
2017-09-28 11:25:00,76.17,76.36,76.17,76.34,36847.0,55.4579,55.5963,55.4579,55.5817,36847.0
2017-09-28 11:30:00,76.34,76.49,76.34,76.42,74482.0,55.5817,55.6909,55.5817,55.64,74482.0
2017-09-28 11:35:00,76.41,76.43,76.32,76.43,40316.0,55.6327,55.6472,55.5672,55.6472,40316.0
2017-09-28 11:40:00,76.43,76.57,76.37,76.43,84130.0,55.6472,55.7492,55.6036,55.6472,84130.0
2017-09-28 11:45:00,76.41,76.58,76.39,76.57,75912.0,55.6327,55.7565,55.6181,55.7492,75912.0
2017-09-28 11:50:00,76.56,76.59,76.37,76.39,48399.0,55.7419,55.7637,55.6036,55.6181,48399.0
2017-09-28 11:55:00,76.38,76.45,76.31,76.34,20961.0,55.6108,55.6618,55.5599,55.5817,20961.0
2017-09-28 12:00:00,76.33,76.34,76.18,76.2,142029.0,55.5744,55.5817,55.4652,55.4798,142029.0
2017-09-28 12:05:00,76.19,76.19,76.09,76.18,37415.0,55.4725,55.4725,55.3997,55.4652,37415.0
2017-09-28 12:10:00,76.18,76.29,76.16,76.21,22213.0,55.4652,55.5453,55.4507,55.4871,22213.0
2017-09-28 12:15:00,76.2,76.32,76.2,76.28,27073.0,55.4798,55.5672,55.4798,55.538,27073.0
2017-09-28 12:20:00,76.28,76.44,76.28,76.41,44891.0,55.538,55.6545,55.538,55.6327,44891.0
2017-09-28 12:25:00,76.4,76.48,76.39,76.42,30911.0,55.6254,55.6837,55.6181,55.64,30911.0
2017-09-28 12:30:00,76.42,76.48,76.3,76.33,31166.0,55.64,55.6837,55.5526,55.5744,31166.0
2017-09-28 12:35:00,76.34,76.37,76.27,76.3,18630.0,55.5817,55.6036,55.5308,55.5526,18630.0
2017-09-28 12:40:00,76.3,76.4,76.24,76.38,109661.0,55.5526,55.6254,55.5089,55.6108,109661.0
2017-09-28 12:45:00,76.39,76.46,76.33,76.42,53396.0,55.6181,55.6691,55.5744,55.64,53396.0
2017-09-28 12:50:00,76.42,76.46,76.35,76.43,82135.0,55.64,55.6691,55.589,55.6472,82135.0
2017-09-28 12:55:00,76.44,76.49,76.38,76.42,43581.0,55.6545,55.6909,55.6108,55.64,43581.0
2017-09-28 13:00:00,76.42,76.47,76.36,76.38,35779.0,55.64,55.6764,55.5963,55.6108,35779.0
2017-09-28 13:05:00,76.4,76.49,76.4,76.45,45638.0,55.6254,55.6909,55.6254,55.6618,45638.0
2017-09-28 13:10:00,76.44,76.49,76.4,76.48,32423.0,55.6545,55.6909,55.6254,55.6837,32423.0
2017-09-28 13:15:00,76.49,76.57,76.48,76.56,37861.0,55.6909,55.7492,55.6837,55.7419,37861.0
2017-09-28 13:20:00,76.57,76.61,76.56,76.56,48824.0,55.7492,55.7783,55.7419,55.7419,48824.0
2017-09-28 13:25:00,76.57,76.63,76.56,76.57,39766.0,55.7492,55.7929,55.7419,55.7492,39766.0
2017-09-28 13:30:00,76.57,76.63,76.53,76.63,40672.0,55.7492,55.7929,55.7201,55.7929,40672.0
2017-09-28 13:35:00,76.64,76.68,76.59,76.67,26807.0,55.8001,55.8293,55.7637,55.822,26807.0
2017-09-28 13:40:00,76.67,76.73,76.65,76.66,53595.0,55.822,55.8657,55.8074,55.8147,53595.0
2017-09-28 13:45:00,76.65,76.66,76.61,76.64,36407.0,55.8074,55.8147,55.7783,55.8001,36407.0
2017-09-28 13:50:00,76.65,76.66,76.58,76.63,41157.0,55.8074,55.8147,55.7565,55.7929,41157.0
2017-09-28 13:55:00,76.65,76.67,76.55,76.56,31763.0,55.8074,55.822,55.7346,55.7419,31763.0
2017-09-28 14:00:00,76.56,76.6,76.53,76.6,30285.0,55.7419,55.771,55.7201,55.771,30285.0
2017-09-28 14:05:00,76.6,76.74,76.59,76.74,66997.0,55.771,55.873,55.7637,55.873,66997.0
2017-09-28 14:10:00,76.73,76.77,76.61,76.64,43385.0,55.8657,55.8948,55.7783,55.8001,43385.0
2017-09-28 14:15:00,76.64,76.68,76.63,76.65,35392.0,55.8001,55.8293,55.7929,55.8074,35392.0
2017-09-28 14:20:00,76.66,76.66,76.57,76.6,33798.0,55.8147,55.8147,55.7492,55.771,33798.0
2017-09-28 14:25:00,76.6,76.69,76.59,76.66,32597.0,55.771,55.8365,55.7637,55.8147,32597.0
2017-09-28 14:30:00,76.65,76.65,76.53,76.6,37289.0,55.8074,55.8074,55.7201,55.771,37289.0
2017-09-28 14:35:00,76.59,76.67,76.55,76.67,33585.0,55.7637,55.822,55.7346,55.822,33585.0
2017-09-28 14:40:00,76.65,76.67,76.62,76.64,28613.0,55.8074,55.822,55.7856,55.8001,28613.0
2017-09-28 14:45:00,76.64,76.68,76.56,76.64,57490.0,55.8001,55.8293,55.7419,55.8001,57490.0
2017-09-28 14:50:00,76.65,76.7,76.63,76.7,57333.0,55.8074,55.8438,55.7929,55.8438,57333.0
2017-09-28 14:55:00,76.7,76.7,76.6,76.66,35575.0,55.8438,55.8438,55.771,55.8147,35575.0
2017-09-28 15:00:00,76.67,76.67,76.6,76.65,43252.0,55.822,55.822,55.771,55.8074,43252.0
2017-09-28 15:05:00,76.65,76.7,76.65,76.68,34336.0,55.8074,55.8438,55.8074,55.8293,34336.0
2017-09-28 15:10:00,76.68,76.72,76.63,76.72,31645.0,55.8293,55.8584,55.7929,55.8584,31645.0
2017-09-28 15:15:00,76.72,76.74,76.61,76.65,47698.0,55.8584,55.873,55.7783,55.8074,47698.0
2017-09-28 15:20:00,76.65,76.72,76.64,76.66,40993.0,55.8074,55.8584,55.8001,55.8147,40993.0
2017-09-28 15:25:00,76.64,76.71,76.64,76.69,40770.0,55.8001,55.8511,55.8001,55.8365,40770.0
2017-09-28 15:30:00,76.69,76.78,76.67,76.77,52861.0,55.8365,55.9021,55.822,55.8948,52861.0
2017-09-28 15:35:00,76.78,76.78,76.71,76.76,107184.0,55.9021,55.9021,55.8511,55.8875,107184.0
2017-09-28 15:40:00,76.76,76.92,76.75,76.86,107288.0,55.8875,56.004,55.8802,55.9603,107288.0
2017-09-28 15:45:00,76.86,76.88,76.81,76.84,85901.0,55.9603,55.9749,55.9239,55.9458,85901.0
2017-09-28 15:50:00,76.85,76.85,76.77,76.77,84378.0,55.953,55.953,55.8948,55.8948,84378.0
2017-09-28 15:55:00,76.78,76.8,76.74,76.76,263628.0,55.9021,55.9166,55.873,55.8875,263628.0
2017-09-29 09:30:00,76.76,77.36,76.62,77.29,178774.0,55.8875,56.3244,55.7856,56.2734,178774.0
2017-09-29 09:35:00,77.28,77.45,77.19,77.25,54010.0,56.2661,56.3899,56.2006,56.2443,54010.0
2017-09-29 09:40:00,77.23,77.39,77.22,77.28,33437.0,56.2297,56.3462,56.2224,56.2661,33437.0
2017-09-29 09:45:00,77.3,77.38,77.04,77.07,53447.0,56.2807,56.3389,56.0914,56.1132,53447.0
2017-09-29 09:50:00,77.1,77.16,76.98,77.15,52481.0,56.1351,56.1787,56.0477,56.1715,52481.0
2017-09-29 09:55:00,77.14,77.17,76.98,77.15,42087.0,56.1642,56.186,56.0477,56.1715,42087.0
2017-09-29 10:00:00,77.18,77.23,77.1,77.23,48754.0,56.1933,56.2297,56.1351,56.2297,48754.0
2017-09-29 10:05:00,77.19,77.31,77.18,77.27,22204.0,56.2006,56.288,56.1933,56.2588,22204.0
2017-09-29 10:10:00,77.28,77.34,77.2,77.31,23923.0,56.2661,56.3098,56.2079,56.288,23923.0
2017-09-29 10:15:00,77.3,77.48,77.3,77.45,43314.0,56.2807,56.4117,56.2807,56.3899,43314.0
2017-09-29 10:20:00,77.47,77.49,77.41,77.48,19223.0,56.4045,56.419,56.3608,56.4117,19223.0
2017-09-29 10:25:00,77.48,77.5,77.34,77.36,34667.0,56.4117,56.4263,56.3098,56.3244,34667.0
2017-09-29 10:30:00,77.39,77.56,77.38,77.5,55505.0,56.3462,56.47,56.3389,56.4263,55505.0
2017-09-29 10:35:00,77.48,77.49,77.34,77.42,32717.0,56.4117,56.419,56.3098,56.368,32717.0
2017-09-29 10:40:00,77.4,77.44,77.38,77.42,24152.0,56.3535,56.3826,56.3389,56.368,24152.0
2017-09-29 10:45:00,77.43,77.49,77.38,77.4,30848.0,56.3753,56.419,56.3389,56.3535,30848.0
2017-09-29 10:50:00,77.41,77.48,77.39,77.43,22525.0,56.3608,56.4117,56.3462,56.3753,22525.0
2017-09-29 10:55:00,77.44,77.57,77.43,77.55,17364.0,56.3826,56.4773,56.3753,56.4627,17364.0
2017-09-29 11:00:00,77.55,77.69,77.55,77.68,32658.0,56.4627,56.5646,56.4627,56.5574,32658.0
2017-09-29 11:05:00,77.68,77.73,77.65,77.71,37269.0,56.5574,56.5938,56.5355,56.5792,37269.0
2017-09-29 11:10:00,77.73,77.78,77.64,77.64,35407.0,56.5938,56.6302,56.5282,56.5282,35407.0
2017-09-29 11:15:00,77.64,77.7,77.59,77.61,42045.0,56.5282,56.5719,56.4918,56.5064,42045.0
2017-09-29 11:20:00,77.61,77.61,77.5,77.52,33844.0,56.5064,56.5064,56.4263,56.4409,33844.0
2017-09-29 11:25:00,77.52,77.59,77.52,77.52,21862.0,56.4409,56.4918,56.4409,56.4409,21862.0
2017-09-29 11:30:00,77.53,77.53,77.43,77.44,23173.0,56.4481,56.4481,56.3753,56.3826,23173.0
2017-09-29 11:35:00,77.44,77.5,77.36,77.36,32452.0,56.3826,56.4263,56.3244,56.3244,32452.0
2017-09-29 11:40:00,77.37,77.4,77.32,77.35,35056.0,56.3316,56.3535,56.2952,56.3171,35056.0
2017-09-29 11:45:00,77.36,77.4,77.34,77.38,35153.0,56.3244,56.3535,56.3098,56.3389,35153.0
2017-09-29 11:50:00,77.4,77.43,77.37,77.41,22121.0,56.3535,56.3753,56.3316,56.3608,22121.0
2017-09-29 11:55:00,77.41,77.44,77.26,77.31,98863.0,56.3608,56.3826,56.2516,56.288,98863.0
2017-09-29 12:00:00,77.34,77.34,77.21,77.27,50684.0,56.3098,56.3098,56.2152,56.2588,50684.0
2017-09-29 12:05:00,77.28,77.28,77.15,77.18,31882.0,56.2661,56.2661,56.1715,56.1933,31882.0
2017-09-29 12:10:00,77.19,77.22,77.14,77.16,13839.0,56.2006,56.2224,56.1642,56.1787,13839.0
2017-09-29 12:15:00,77.18,77.26,77.16,77.26,22695.0,56.1933,56.2516,56.1787,56.2516,22695.0
2017-09-29 12:20:00,77.26,77.3,77.16,77.21,62871.0,56.2516,56.2807,56.1787,56.2152,62871.0
2017-09-29 12:25:00,77.22,77.27,77.16,77.27,21700.0,56.2224,56.2588,56.1787,56.2588,21700.0
2017-09-29 12:30:00,77.27,77.38,77.26,77.37,20153.0,56.2588,56.3389,56.2516,56.3316,20153.0
2017-09-29 12:35:00,77.37,77.41,77.32,77.32,37038.0,56.3316,56.3608,56.2952,56.2952,37038.0
2017-09-29 12:40:00,77.32,77.36,77.23,77.24,52149.0,56.2952,56.3244,56.2297,56.237,52149.0
2017-09-29 12:45:00,77.25,77.26,77.14,77.17,34442.0,56.2443,56.2516,56.1642,56.186,34442.0
2017-09-29 12:50:00,77.17,77.19,77.09,77.13,60654.0,56.186,56.2006,56.1278,56.1569,60654.0
2017-09-29 12:55:00,77.12,77.12,77.03,77.1,58776.0,56.1496,56.1496,56.0841,56.1351,58776.0
2017-09-29 13:00:00,77.11,77.11,76.94,76.97,42815.0,56.1423,56.1423,56.0186,56.0404,42815.0
2017-09-29 13:05:00,76.99,77.05,76.98,77.01,15060.0,56.055,56.0987,56.0477,56.0695,15060.0
2017-09-29 13:10:00,77.01,77.1,77.01,77.05,18366.0,56.0695,56.1351,56.0695,56.0987,18366.0
2017-09-29 13:15:00,77.05,77.06,77.0,77.02,28084.0,56.0987,56.1059,56.0623,56.0768,28084.0
2017-09-29 13:20:00,77.03,77.04,76.9,76.9,91140.0,56.0841,56.0914,55.9894,55.9894,91140.0
2017-09-29 13:25:00,76.9,76.93,76.79,76.84,31111.0,55.9894,56.0113,55.9094,55.9458,31111.0
2017-09-29 13:30:00,76.84,76.91,76.82,76.91,21461.0,55.9458,55.9967,55.9312,55.9967,21461.0
2017-09-29 13:35:00,76.91,77.03,76.9,77.01,26453.0,55.9967,56.0841,55.9894,56.0695,26453.0
2017-09-29 13:40:00,77.01,77.02,76.88,76.94,37975.0,56.0695,56.0768,55.9749,56.0186,37975.0
2017-09-29 13:45:00,76.94,77.01,76.94,76.97,12359.0,56.0186,56.0695,56.0186,56.0404,12359.0
2017-09-29 13:50:00,76.98,76.98,76.93,76.94,11462.0,56.0477,56.0477,56.0113,56.0186,11462.0
2017-09-29 13:55:00,76.94,76.96,76.93,76.93,11465.0,56.0186,56.0331,56.0113,56.0113,11465.0
2017-09-29 14:00:00,76.92,76.93,76.78,76.79,27492.0,56.004,56.0113,55.9021,55.9094,27492.0
2017-09-29 14:05:00,76.79,76.8,76.71,76.75,44183.0,55.9094,55.9166,55.8511,55.8802,44183.0
2017-09-29 14:10:00,76.76,76.8,76.71,76.72,41256.0,55.8875,55.9166,55.8511,55.8584,41256.0
2017-09-29 14:15:00,76.73,76.78,76.72,76.78,17244.0,55.8657,55.9021,55.8584,55.9021,17244.0
2017-09-29 14:20:00,76.77,76.86,76.76,76.85,25259.0,55.8948,55.9603,55.8875,55.953,25259.0
2017-09-29 14:25:00,76.84,76.93,76.84,76.92,28345.0,55.9458,56.0113,55.9458,56.004,28345.0
2017-09-29 14:30:00,76.92,77.0,76.9,76.98,29571.0,56.004,56.0623,55.9894,56.0477,29571.0
2017-09-29 14:35:00,77.0,77.05,76.95,77.03,33111.0,56.0623,56.0987,56.0259,56.0841,33111.0
2017-09-29 14:40:00,77.03,77.06,76.99,77.0,18755.0,56.0841,56.1059,56.055,56.0623,18755.0
2017-09-29 14:45:00,76.99,77.03,76.95,76.96,28635.0,56.055,56.0841,56.0259,56.0331,28635.0
2017-09-29 14:50:00,76.96,76.98,76.92,76.93,15482.0,56.0331,56.0477,56.004,56.0113,15482.0
2017-09-29 14:55:00,76.92,76.97,76.92,76.96,13072.0,56.004,56.0404,56.004,56.0331,13072.0
2017-09-29 15:00:00,76.95,76.95,76.88,76.9,19264.0,56.0259,56.0259,55.9749,55.9894,19264.0
2017-09-29 15:05:00,76.92,76.92,76.88,76.89,23501.0,56.004,56.004,55.9749,55.9822,23501.0
2017-09-29 15:10:00,76.9,76.94,76.9,76.92,16650.0,55.9894,56.0186,55.9894,56.004,16650.0
2017-09-29 15:15:00,76.92,76.95,76.89,76.9,19974.0,56.004,56.0259,55.9822,55.9894,19974.0
2017-09-29 15:20:00,76.9,76.91,76.87,76.91,23622.0,55.9894,55.9967,55.9676,55.9967,23622.0
2017-09-29 15:25:00,76.9,76.94,76.89,76.9,23246.0,55.9894,56.0186,55.9822,55.9894,23246.0
2017-09-29 15:30:00,76.89,76.93,76.86,76.86,40258.0,55.9822,56.0113,55.9603,55.9603,40258.0
2017-09-29 15:35:00,76.87,76.87,76.79,76.85,52062.0,55.9676,55.9676,55.9094,55.953,52062.0
2017-09-29 15:40:00,76.85,76.93,76.85,76.89,44130.0,55.953,56.0113,55.953,55.9822,44130.0
2017-09-29 15:45:00,76.88,76.92,76.86,76.86,76008.0,55.9749,56.004,55.9603,55.9603,76008.0
2017-09-29 15:50:00,76.87,76.88,76.75,76.75,107517.0,55.9676,55.9749,55.8802,55.8802,107517.0
2017-09-29 15:55:00,76.76,76.97,76.75,76.94,409064.0,55.8875,56.0404,55.8802,56.0186,409064.0
2017-10-02 09:30:00,76.8,76.86,76.41,76.78,97833.0,55.9166,55.9603,55.6327,55.9021,97833.0
2017-10-02 09:35:00,76.8,77.1,76.7,77.09,24101.0,55.9166,56.1351,55.8438,56.1278,24101.0
2017-10-02 09:40:00,77.12,77.12,76.72,76.85,30405.0,56.1496,56.1496,55.8584,55.953,30405.0
2017-10-02 09:45:00,76.87,76.99,76.85,76.92,26346.0,55.9676,56.055,55.953,56.004,26346.0
2017-10-02 09:50:00,76.92,76.97,76.74,76.94,44150.0,56.004,56.0404,55.873,56.0186,44150.0
2017-10-02 09:55:00,76.94,76.97,76.84,76.85,36322.0,56.0186,56.0404,55.9458,55.953,36322.0
2017-10-02 10:00:00,76.89,77.09,76.87,77.03,30914.0,55.9822,56.1278,55.9676,56.0841,30914.0
2017-10-02 10:05:00,77.02,77.23,76.99,77.12,47237.0,56.0768,56.2297,56.055,56.1496,47237.0
2017-10-02 10:10:00,77.12,77.16,77.07,77.12,22617.0,56.1496,56.1787,56.1132,56.1496,22617.0
2017-10-02 10:15:00,77.12,77.29,77.11,77.28,31014.0,56.1496,56.2734,56.1423,56.2661,31014.0
2017-10-02 10:20:00,77.26,77.4,77.25,77.32,27587.0,56.2516,56.3535,56.2443,56.2952,27587.0
2017-10-02 10:25:00,77.33,77.39,77.11,77.16,43539.0,56.3025,56.3462,56.1423,56.1787,43539.0
2017-10-02 10:30:00,77.17,77.21,77.15,77.16,13562.0,56.186,56.2152,56.1715,56.1787,13562.0
2017-10-02 10:35:00,77.16,77.19,77.12,77.13,19989.0,56.1787,56.2006,56.1496,56.1569,19989.0
2017-10-02 10:40:00,77.15,77.28,77.15,77.28,42630.0,56.1715,56.2661,56.1715,56.2661,42630.0
2017-10-02 10:45:00,77.28,77.28,77.12,77.17,33850.0,56.2661,56.2661,56.1496,56.186,33850.0
2017-10-02 10:50:00,77.17,77.26,77.14,77.21,37077.0,56.186,56.2516,56.1642,56.2152,37077.0
2017-10-02 10:55:00,77.2,77.21,76.96,77.01,44000.0,56.2079,56.2152,56.0331,56.0695,44000.0
2017-10-02 11:00:00,77.02,77.04,76.84,76.89,56627.0,56.0768,56.0914,55.9458,55.9822,56627.0
2017-10-02 11:05:00,76.92,76.93,76.79,76.81,41385.0,56.004,56.0113,55.9094,55.9239,41385.0
2017-10-02 11:10:00,76.82,76.83,76.68,76.7,72440.0,55.9312,55.9385,55.8293,55.8438,72440.0
2017-10-02 11:15:00,76.69,76.71,76.64,76.66,28408.0,55.8365,55.8511,55.8001,55.8147,28408.0
2017-10-02 11:20:00,76.66,76.67,76.56,76.66,28630.0,55.8147,55.822,55.7419,55.8147,28630.0
2017-10-02 11:25:00,76.64,76.82,76.63,76.81,30881.0,55.8001,55.9312,55.7929,55.9239,30881.0
2017-10-02 11:30:00,76.81,76.81,76.72,76.78,14807.0,55.9239,55.9239,55.8584,55.9021,14807.0
2017-10-02 11:35:00,76.78,76.96,76.76,76.94,13070.0,55.9021,56.0331,55.8875,56.0186,13070.0
2017-10-02 11:40:00,76.95,76.95,76.82,76.86,14584.0,56.0259,56.0259,55.9312,55.9603,14584.0
2017-10-02 11:45:00,76.86,76.99,76.81,76.92,22318.0,55.9603,56.055,55.9239,56.004,22318.0
2017-10-02 11:50:00,76.92,76.97,76.88,76.89,24265.0,56.004,56.0404,55.9749,55.9822,24265.0
2017-10-02 11:55:00,76.89,76.9,76.83,76.86,14969.0,55.9822,55.9894,55.9385,55.9603,14969.0
2017-10-02 12:00:00,76.84,76.86,76.79,76.82,18845.0,55.9458,55.9603,55.9094,55.9312,18845.0
2017-10-02 12:05:00,76.83,76.88,76.82,76.87,9861.0,55.9385,55.9749,55.9312,55.9676,9861.0
2017-10-02 12:10:00,76.87,76.97,76.86,76.97,14959.0,55.9676,56.0404,55.9603,56.0404,14959.0
2017-10-02 12:15:00,76.95,76.98,76.86,76.98,19498.0,56.0259,56.0477,55.9603,56.0477,19498.0
2017-10-02 12:20:00,76.98,77.05,76.96,77.03,26097.0,56.0477,56.0987,56.0331,56.0841,26097.0
2017-10-02 12:25:00,77.02,77.04,76.96,76.97,14555.0,56.0768,56.0914,56.0331,56.0404,14555.0
2017-10-02 12:30:00,76.94,77.05,76.94,77.03,10269.0,56.0186,56.0987,56.0186,56.0841,10269.0
2017-10-02 12:35:00,77.04,77.13,77.01,77.13,25352.0,56.0914,56.1569,56.0695,56.1569,25352.0
2017-10-02 12:40:00,77.12,77.12,77.01,77.06,13173.0,56.1496,56.1496,56.0695,56.1059,13173.0
2017-10-02 12:45:00,77.07,77.08,76.98,77.0,31080.0,56.1132,56.1205,56.0477,56.0623,31080.0
2017-10-02 12:50:00,76.99,77.0,76.95,76.99,15641.0,56.055,56.0623,56.0259,56.055,15641.0
2017-10-02 12:55:00,77.0,77.12,77.0,77.11,6233.0,56.0623,56.1496,56.0623,56.1423,6233.0
2017-10-02 13:00:00,77.12,77.12,77.06,77.1,17561.0,56.1496,56.1496,56.1059,56.1351,17561.0
2017-10-02 13:05:00,77.1,77.13,77.05,77.12,17919.0,56.1351,56.1569,56.0987,56.1496,17919.0
2017-10-02 13:10:00,77.12,77.21,77.11,77.18,25857.0,56.1496,56.2152,56.1423,56.1933,25857.0
2017-10-02 13:15:00,77.18,77.23,77.14,77.19,13965.0,56.1933,56.2297,56.1642,56.2006,13965.0
2017-10-02 13:20:00,77.2,77.2,77.09,77.15,9004.0,56.2079,56.2079,56.1278,56.1715,9004.0
2017-10-02 13:25:00,77.16,77.22,77.13,77.2,12967.0,56.1787,56.2224,56.1569,56.2079,12967.0
2017-10-02 13:30:00,77.21,77.25,77.18,77.24,8739.0,56.2152,56.2443,56.1933,56.237,8739.0
2017-10-02 13:35:00,77.24,77.24,77.19,77.21,11758.0,56.237,56.237,56.2006,56.2152,11758.0
2017-10-02 13:40:00,77.21,77.23,77.19,77.22,17271.0,56.2152,56.2297,56.2006,56.2224,17271.0
2017-10-02 13:45:00,77.21,77.31,77.2,77.21,18400.0,56.2152,56.288,56.2079,56.2152,18400.0
2017-10-02 13:50:00,77.22,77.23,77.17,77.17,7935.0,56.2224,56.2297,56.186,56.186,7935.0
2017-10-02 13:55:00,77.17,77.24,77.17,77.22,16292.0,56.186,56.237,56.186,56.2224,16292.0
2017-10-02 14:00:00,77.24,77.26,77.2,77.24,10088.0,56.237,56.2516,56.2079,56.237,10088.0
2017-10-02 14:05:00,77.22,77.27,77.21,77.25,15168.0,56.2224,56.2588,56.2152,56.2443,15168.0
2017-10-02 14:10:00,77.25,77.27,77.21,77.21,14317.0,56.2443,56.2588,56.2152,56.2152,14317.0
2017-10-02 14:15:00,77.22,77.23,77.14,77.19,16063.0,56.2224,56.2297,56.1642,56.2006,16063.0
2017-10-02 14:20:00,77.18,77.19,77.15,77.18,10703.0,56.1933,56.2006,56.1715,56.1933,10703.0
2017-10-02 14:25:00,77.18,77.34,77.17,77.23,62924.0,56.1933,56.3098,56.186,56.2297,62924.0
2017-10-02 14:30:00,77.25,77.26,77.18,77.21,22643.0,56.2443,56.2516,56.1933,56.2152,22643.0
2017-10-02 14:35:00,77.21,77.23,77.15,77.16,59104.0,56.2152,56.2297,56.1715,56.1787,59104.0
2017-10-02 14:40:00,77.15,77.19,77.13,77.19,10892.0,56.1715,56.2006,56.1569,56.2006,10892.0
2017-10-02 14:45:00,77.17,77.22,77.17,77.2,17351.0,56.186,56.2224,56.186,56.2079,17351.0
2017-10-02 14:50:00,77.2,77.23,77.17,77.17,25326.0,56.2079,56.2297,56.186,56.186,25326.0
2017-10-02 14:55:00,77.18,77.22,77.18,77.18,29888.0,56.1933,56.2224,56.1933,56.1933,29888.0
2017-10-02 15:00:00,77.18,77.18,77.1,77.1,17016.0,56.1933,56.1933,56.1351,56.1351,17016.0
2017-10-02 15:05:00,77.1,77.13,77.01,77.05,92802.0,56.1351,56.1569,56.0695,56.0987,92802.0
2017-10-02 15:10:00,77.06,77.07,76.98,77.01,42713.0,56.1059,56.1132,56.0477,56.0695,42713.0
2017-10-02 15:15:00,77.01,77.04,76.97,77.02,21453.0,56.0695,56.0914,56.0404,56.0768,21453.0
2017-10-02 15:20:00,77.02,77.02,76.96,76.98,20852.0,56.0768,56.0768,56.0331,56.0477,20852.0
2017-10-02 15:25:00,76.98,76.98,76.95,76.97,18307.0,56.0477,56.0477,56.0259,56.0404,18307.0
2017-10-02 15:30:00,76.97,77.04,76.96,77.0,32514.0,56.0404,56.0914,56.0331,56.0623,32514.0
2017-10-02 15:35:00,77.0,77.05,77.0,77.02,25230.0,56.0623,56.0987,56.0623,56.0768,25230.0
2017-10-02 15:40:00,77.02,77.03,76.99,77.0,40543.0,56.0768,56.0841,56.055,56.0623,40543.0
2017-10-02 15:45:00,77.0,77.05,76.98,76.98,50318.0,56.0623,56.0987,56.0477,56.0477,50318.0
2017-10-02 15:50:00,76.99,77.02,76.98,77.0,69630.0,56.055,56.0768,56.0477,56.0623,69630.0
2017-10-02 15:55:00,77.01,77.04,76.97,77.01,155465.0,56.0695,56.0914,56.0404,56.0695,155465.0
2017-10-03 09:30:00,76.88,77.38,76.76,77.25,79196.0,55.9749,56.3389,55.8875,56.2443,79196.0
2017-10-03 09:35:00,77.21,77.21,77.05,77.16,28590.0,56.2152,56.2152,56.0987,56.1787,28590.0
2017-10-03 09:40:00,77.16,77.18,76.84,76.89,28823.0,56.1787,56.1933,55.9458,55.9822,28823.0
2017-10-03 09:45:00,76.9,77.0,76.86,76.98,36784.0,55.9894,56.0623,55.9603,56.0477,36784.0
2017-10-03 09:50:00,76.98,77.26,76.97,77.11,94976.0,56.0477,56.2516,56.0404,56.1423,94976.0
2017-10-03 09:55:00,77.16,77.16,76.88,76.94,48168.0,56.1787,56.1787,55.9749,56.0186,48168.0
2017-10-03 10:00:00,76.93,77.04,76.9,76.98,38657.0,56.0113,56.0914,55.9894,56.0477,38657.0
2017-10-03 10:05:00,76.96,77.0,76.91,76.91,26631.0,56.0331,56.0623,55.9967,55.9967,26631.0
2017-10-03 10:10:00,76.91,76.96,76.81,76.86,26646.0,55.9967,56.0331,55.9239,55.9603,26646.0
2017-10-03 10:15:00,76.84,76.91,76.81,76.87,45392.0,55.9458,55.9967,55.9239,55.9676,45392.0
2017-10-03 10:20:00,76.86,77.02,76.85,76.91,58238.0,55.9603,56.0768,55.953,55.9967,58238.0
2017-10-03 10:25:00,76.92,77.02,76.91,76.97,54975.0,56.004,56.0768,55.9967,56.0404,54975.0
2017-10-03 10:30:00,76.98,77.03,76.97,76.98,19618.0,56.0477,56.0841,56.0404,56.0477,19618.0
2017-10-03 10:35:00,76.97,77.06,76.97,77.05,32826.0,56.0404,56.1059,56.0404,56.0987,32826.0
2017-10-03 10:40:00,77.05,77.11,77.03,77.04,46205.0,56.0987,56.1423,56.0841,56.0914,46205.0
2017-10-03 10:45:00,77.03,77.09,77.0,77.09,37783.0,56.0841,56.1278,56.0623,56.1278,37783.0
2017-10-03 10:50:00,77.09,77.14,77.04,77.14,34012.0,56.1278,56.1642,56.0914,56.1642,34012.0
2017-10-03 10:55:00,77.13,77.2,77.07,77.08,33921.0,56.1569,56.2079,56.1132,56.1205,33921.0
2017-10-03 11:00:00,77.08,77.11,77.04,77.07,22657.0,56.1205,56.1423,56.0914,56.1132,22657.0
2017-10-03 11:05:00,77.08,77.14,77.07,77.12,20532.0,56.1205,56.1642,56.1132,56.1496,20532.0
2017-10-03 11:10:00,77.12,77.13,77.0,77.06,28681.0,56.1496,56.1569,56.0623,56.1059,28681.0
2017-10-03 11:15:00,77.06,77.12,77.03,77.09,15397.0,56.1059,56.1496,56.0841,56.1278,15397.0
2017-10-03 11:20:00,77.08,77.15,77.06,77.12,25982.0,56.1205,56.1715,56.1059,56.1496,25982.0
2017-10-03 11:25:00,77.11,77.13,77.04,77.11,43920.0,56.1423,56.1569,56.0914,56.1423,43920.0
2017-10-03 11:30:00,77.1,77.23,77.1,77.23,26732.0,56.1351,56.2297,56.1351,56.2297,26732.0
2017-10-03 11:35:00,77.23,77.35,77.22,77.28,53915.0,56.2297,56.3171,56.2224,56.2661,53915.0
2017-10-03 11:40:00,77.28,77.34,77.16,77.16,30972.0,56.2661,56.3098,56.1787,56.1787,30972.0
2017-10-03 11:45:00,77.16,77.27,77.15,77.18,13228.0,56.1787,56.2588,56.1715,56.1933,13228.0
2017-10-03 11:50:00,77.19,77.3,77.19,77.23,19399.0,56.2006,56.2807,56.2006,56.2297,19399.0
2017-10-03 11:55:00,77.24,77.31,77.18,77.18,17842.0,56.237,56.288,56.1933,56.1933,17842.0
2017-10-03 12:00:00,77.18,77.21,77.13,77.2,18516.0,56.1933,56.2152,56.1569,56.2079,18516.0
2017-10-03 12:05:00,77.2,77.28,77.19,77.25,14927.0,56.2079,56.2661,56.2006,56.2443,14927.0
2017-10-03 12:10:00,77.25,77.26,77.23,77.25,13451.0,56.2443,56.2516,56.2297,56.2443,13451.0
2017-10-03 12:15:00,77.24,77.34,77.23,77.34,26005.0,56.237,56.3098,56.2297,56.3098,26005.0
2017-10-03 12:20:00,77.34,77.4,77.31,77.31,42384.0,56.3098,56.3535,56.288,56.288,42384.0
2017-10-03 12:25:00,77.31,77.34,77.29,77.3,5378.0,56.288,56.3098,56.2734,56.2807,5378.0
2017-10-03 12:30:00,77.29,77.39,77.26,77.34,17481.0,56.2734,56.3462,56.2516,56.3098,17481.0
2017-10-03 12:35:00,77.34,77.37,77.3,77.36,15089.0,56.3098,56.3316,56.2807,56.3244,15089.0
2017-10-03 12:40:00,77.35,77.38,77.34,77.36,22772.0,56.3171,56.3389,56.3098,56.3244,22772.0
2017-10-03 12:45:00,77.36,77.45,77.35,77.44,26330.0,56.3244,56.3899,56.3171,56.3826,26330.0
2017-10-03 12:50:00,77.44,77.52,77.3,77.5,50574.0,56.3826,56.4409,56.2807,56.4263,50574.0
2017-10-03 12:55:00,77.49,77.49,77.41,77.45,15015.0,56.419,56.419,56.3608,56.3899,15015.0
2017-10-03 13:00:00,77.44,77.51,77.44,77.51,10752.0,56.3826,56.4336,56.3826,56.4336,10752.0
2017-10-03 13:05:00,77.51,77.53,77.48,77.53,10126.0,56.4336,56.4481,56.4117,56.4481,10126.0
2017-10-03 13:10:00,77.54,77.56,77.42,77.52,41652.0,56.4554,56.47,56.368,56.4409,41652.0
2017-10-03 13:15:00,77.53,77.59,77.53,77.58,9280.0,56.4481,56.4918,56.4481,56.4845,9280.0
2017-10-03 13:20:00,77.57,77.59,77.56,77.59,9488.0,56.4773,56.4918,56.47,56.4918,9488.0
2017-10-03 13:25:00,77.6,77.62,77.57,77.58,14687.0,56.4991,56.5137,56.4773,56.4845,14687.0
2017-10-03 13:30:00,77.59,77.6,77.57,77.58,7573.0,56.4918,56.4991,56.4773,56.4845,7573.0
2017-10-03 13:35:00,77.58,77.58,77.49,77.51,63851.0,56.4845,56.4845,56.419,56.4336,63851.0
2017-10-03 13:40:00,77.52,77.54,77.51,77.52,10896.0,56.4409,56.4554,56.4336,56.4409,10896.0
2017-10-03 13:45:00,77.52,77.57,77.52,77.56,10993.0,56.4409,56.4773,56.4409,56.47,10993.0
2017-10-03 13:50:00,77.56,77.59,77.53,77.59,15934.0,56.47,56.4918,56.4481,56.4918,15934.0
2017-10-03 13:55:00,77.58,77.64,77.58,77.64,13097.0,56.4845,56.5282,56.4845,56.5282,13097.0
2017-10-03 14:00:00,77.63,77.66,77.6,77.62,16274.0,56.5209,56.5428,56.4991,56.5137,16274.0
2017-10-03 14:05:00,77.62,77.64,77.58,77.6,21124.0,56.5137,56.5282,56.4845,56.4991,21124.0
2017-10-03 14:10:00,77.61,77.61,77.58,77.6,19827.0,56.5064,56.5064,56.4845,56.4991,19827.0
2017-10-03 14:15:00,77.59,77.65,77.59,77.64,10757.0,56.4918,56.5355,56.4918,56.5282,10757.0
2017-10-03 14:20:00,77.63,77.64,77.57,77.58,9202.0,56.5209,56.5282,56.4773,56.4845,9202.0
2017-10-03 14:25:00,77.57,77.63,77.57,77.63,12263.0,56.4773,56.5209,56.4773,56.5209,12263.0
2017-10-03 14:30:00,77.62,77.64,77.6,77.62,17732.0,56.5137,56.5282,56.4991,56.5137,17732.0
2017-10-03 14:35:00,77.62,77.63,77.58,77.61,20691.0,56.5137,56.5209,56.4845,56.5064,20691.0
2017-10-03 14:40:00,77.62,77.62,77.58,77.58,10976.0,56.5137,56.5137,56.4845,56.4845,10976.0
2017-10-03 14:45:00,77.57,77.59,77.52,77.53,14813.0,56.4773,56.4918,56.4409,56.4481,14813.0
2017-10-03 14:50:00,77.53,77.54,77.48,77.5,17438.0,56.4481,56.4554,56.4117,56.4263,17438.0
2017-10-03 14:55:00,77.51,77.52,77.46,77.47,13903.0,56.4336,56.4409,56.3972,56.4045,13903.0
2017-10-03 15:00:00,77.47,77.47,77.43,77.46,31144.0,56.4045,56.4045,56.3753,56.3972,31144.0
2017-10-03 15:05:00,77.47,77.49,77.42,77.42,28283.0,56.4045,56.419,56.368,56.368,28283.0
2017-10-03 15:10:00,77.41,77.44,77.4,77.43,24118.0,56.3608,56.3826,56.3535,56.3753,24118.0
2017-10-03 15:15:00,77.43,77.49,77.42,77.48,13994.0,56.3753,56.419,56.368,56.4117,13994.0
2017-10-03 15:20:00,77.48,77.49,77.46,77.48,24120.0,56.4117,56.419,56.3972,56.4117,24120.0
2017-10-03 15:25:00,77.47,77.55,77.47,77.51,54848.0,56.4045,56.4627,56.4045,56.4336,54848.0
2017-10-03 15:30:00,77.51,77.53,77.49,77.51,27715.0,56.4336,56.4481,56.419,56.4336,27715.0
2017-10-03 15:35:00,77.51,77.57,77.48,77.56,40351.0,56.4336,56.4773,56.4117,56.47,40351.0
2017-10-03 15:40:00,77.56,77.58,77.52,77.53,31294.0,56.47,56.4845,56.4409,56.4481,31294.0
2017-10-03 15:45:00,77.53,77.53,77.5,77.52,65012.0,56.4481,56.4481,56.4263,56.4409,65012.0
2017-10-03 15:50:00,77.52,77.56,77.51,77.56,80478.0,56.4409,56.47,56.4336,56.47,80478.0
2017-10-03 15:55:00,77.55,77.58,77.51,77.54,207979.0,56.4627,56.4845,56.4336,56.4554,207979.0
2017-10-04 09:30:00,77.39,77.55,77.28,77.51,59158.0,56.3462,56.4627,56.2661,56.4336,59158.0
2017-10-04 09:35:00,77.52,77.75,77.51,77.73,17945.0,56.4409,56.6083,56.4336,56.5938,17945.0
2017-10-04 09:40:00,77.71,77.72,77.34,77.4,32269.0,56.5792,56.5865,56.3098,56.3535,32269.0
2017-10-04 09:45:00,77.42,77.54,77.35,77.4,23517.0,56.368,56.4554,56.3171,56.3535,23517.0
2017-10-04 09:50:00,77.4,77.42,77.1,77.1,69360.0,56.3535,56.368,56.1351,56.1351,69360.0
2017-10-04 09:55:00,77.11,77.11,76.94,77.07,45246.0,56.1423,56.1423,56.0186,56.1132,45246.0
2017-10-04 10:00:00,77.04,77.19,77.0,77.1,47294.0,56.0914,56.2006,56.0623,56.1351,47294.0
2017-10-04 10:05:00,77.09,77.14,76.96,77.02,54052.0,56.1278,56.1642,56.0331,56.0768,54052.0
2017-10-04 10:10:00,77.0,77.24,77.0,77.22,46249.0,56.0623,56.237,56.0623,56.2224,46249.0
2017-10-04 10:15:00,77.24,77.3,77.09,77.09,19434.0,56.237,56.2807,56.1278,56.1278,19434.0
2017-10-04 10:20:00,77.12,77.19,77.12,77.16,25815.0,56.1496,56.2006,56.1496,56.1787,25815.0
2017-10-04 10:25:00,77.15,77.15,77.06,77.09,18921.0,56.1715,56.1715,56.1059,56.1278,18921.0
2017-10-04 10:30:00,77.09,77.32,77.09,77.27,14232.0,56.1278,56.2952,56.1278,56.2588,14232.0
2017-10-04 10:35:00,77.25,77.41,77.21,77.35,40901.0,56.2443,56.3608,56.2152,56.3171,40901.0
2017-10-04 10:40:00,77.36,77.45,77.34,77.43,17028.0,56.3244,56.3899,56.3098,56.3753,17028.0
2017-10-04 10:45:00,77.43,77.47,77.36,77.4,22727.0,56.3753,56.4045,56.3244,56.3535,22727.0
2017-10-04 10:50:00,77.4,77.41,77.31,77.31,24650.0,56.3535,56.3608,56.288,56.288,24650.0
2017-10-04 10:55:00,77.34,77.47,77.33,77.46,19429.0,56.3098,56.4045,56.3025,56.3972,19429.0
2017-10-04 11:00:00,77.5,77.59,77.46,77.53,20528.0,56.4263,56.4918,56.3972,56.4481,20528.0
2017-10-04 11:05:00,77.5,77.57,77.42,77.53,19057.0,56.4263,56.4773,56.368,56.4481,19057.0
2017-10-04 11:10:00,77.52,77.53,77.47,77.48,11359.0,56.4409,56.4481,56.4045,56.4117,11359.0
2017-10-04 11:15:00,77.49,77.63,77.48,77.63,25603.0,56.419,56.5209,56.4117,56.5209,25603.0
2017-10-04 11:20:00,77.62,77.63,77.57,77.63,25391.0,56.5137,56.5209,56.4773,56.5209,25391.0
2017-10-04 11:25:00,77.63,77.7,77.61,77.69,20290.0,56.5209,56.5719,56.5064,56.5646,20290.0
2017-10-04 11:30:00,77.7,77.7,77.62,77.63,15657.0,56.5719,56.5719,56.5137,56.5209,15657.0
2017-10-04 11:35:00,77.63,77.68,77.62,77.67,18426.0,56.5209,56.5574,56.5137,56.5501,18426.0
2017-10-04 11:40:00,77.67,77.82,77.66,77.76,36827.0,56.5501,56.6593,56.5428,56.6156,36827.0
2017-10-04 11:45:00,77.77,77.78,77.71,77.72,9398.0,56.6229,56.6302,56.5792,56.5865,9398.0
2017-10-04 11:50:00,77.72,77.75,77.65,77.65,25325.0,56.5865,56.6083,56.5355,56.5355,25325.0
2017-10-04 11:55:00,77.64,77.7,77.62,77.7,14681.0,56.5282,56.5719,56.5137,56.5719,14681.0
2017-10-04 12:00:00,77.69,77.7,77.64,77.64,8130.0,56.5646,56.5719,56.5282,56.5282,8130.0
2017-10-04 12:05:00,77.64,77.7,77.63,77.68,7017.0,56.5282,56.5719,56.5209,56.5574,7017.0
2017-10-04 12:10:00,77.67,77.69,77.63,77.64,9864.0,56.5501,56.5646,56.5209,56.5282,9864.0
2017-10-04 12:15:00,77.64,77.72,77.62,77.71,20153.0,56.5282,56.5865,56.5137,56.5792,20153.0
2017-10-04 12:20:00,77.72,77.75,77.63,77.67,21545.0,56.5865,56.6083,56.5209,56.5501,21545.0
2017-10-04 12:25:00,77.67,77.69,77.6,77.63,19790.0,56.5501,56.5646,56.4991,56.5209,19790.0
2017-10-04 12:30:00,77.63,77.69,77.59,77.66,24051.0,56.5209,56.5646,56.4918,56.5428,24051.0
2017-10-04 12:35:00,77.66,77.69,77.62,77.69,13792.0,56.5428,56.5646,56.5137,56.5646,13792.0
2017-10-04 12:40:00,77.7,77.7,77.57,77.59,10399.0,56.5719,56.5719,56.4773,56.4918,10399.0
2017-10-04 12:45:00,77.59,77.62,77.53,77.54,12641.0,56.4918,56.5137,56.4481,56.4554,12641.0
2017-10-04 12:50:00,77.55,77.61,77.52,77.61,16024.0,56.4627,56.5064,56.4409,56.5064,16024.0
2017-10-04 12:55:00,77.59,77.6,77.48,77.55,37992.0,56.4918,56.4991,56.4117,56.4627,37992.0
2017-10-04 13:00:00,77.56,77.62,77.5,77.56,14927.0,56.47,56.5137,56.4263,56.47,14927.0
2017-10-04 13:05:00,77.56,77.58,77.53,77.57,14940.0,56.47,56.4845,56.4481,56.4773,14940.0
2017-10-04 13:10:00,77.56,77.6,77.54,77.57,11202.0,56.47,56.4991,56.4554,56.4773,11202.0
2017-10-04 13:15:00,77.57,77.59,77.5,77.53,33764.0,56.4773,56.4918,56.4263,56.4481,33764.0
2017-10-04 13:20:00,77.53,77.58,77.51,77.56,12460.0,56.4481,56.4845,56.4336,56.47,12460.0
2017-10-04 13:25:00,77.56,77.57,77.54,77.54,6773.0,56.47,56.4773,56.4554,56.4554,6773.0
2017-10-04 13:30:00,77.54,77.56,77.5,77.51,11319.0,56.4554,56.47,56.4263,56.4336,11319.0
2017-10-04 13:35:00,77.5,77.52,77.47,77.5,17703.0,56.4263,56.4409,56.4045,56.4263,17703.0
2017-10-04 13:40:00,77.51,77.58,77.51,77.53,12440.0,56.4336,56.4845,56.4336,56.4481,12440.0
2017-10-04 13:45:00,77.52,77.53,77.48,77.52,6671.0,56.4409,56.4481,56.4117,56.4409,6671.0
2017-10-04 13:50:00,77.51,77.57,77.5,77.55,9701.0,56.4336,56.4773,56.4263,56.4627,9701.0
2017-10-04 13:55:00,77.56,77.58,77.54,77.58,14545.0,56.47,56.4845,56.4554,56.4845,14545.0
2017-10-04 14:00:00,77.58,77.61,77.57,77.58,14860.0,56.4845,56.5064,56.4773,56.4845,14860.0
2017-10-04 14:05:00,77.58,77.6,77.52,77.54,15914.0,56.4845,56.4991,56.4409,56.4554,15914.0
2017-10-04 14:10:00,77.54,77.59,77.52,77.58,10924.0,56.4554,56.4918,56.4409,56.4845,10924.0
2017-10-04 14:15:00,77.59,77.63,77.55,77.63,14980.0,56.4918,56.5209,56.4627,56.5209,14980.0
2017-10-04 14:20:00,77.62,77.64,77.57,77.57,10004.0,56.5137,56.5282,56.4773,56.4773,10004.0
2017-10-04 14:25:00,77.57,77.58,77.53,77.57,18841.0,56.4773,56.4845,56.4481,56.4773,18841.0
2017-10-04 14:30:00,77.57,77.62,77.57,77.57,14020.0,56.4773,56.5137,56.4773,56.4773,14020.0
2017-10-04 14:35:00,77.58,77.62,77.57,77.62,19398.0,56.4845,56.5137,56.4773,56.5137,19398.0
2017-10-04 14:40:00,77.61,77.64,77.6,77.63,17576.0,56.5064,56.5282,56.4991,56.5209,17576.0
2017-10-04 14:45:00,77.62,77.64,77.6,77.63,8384.0,56.5137,56.5282,56.4991,56.5209,8384.0
2017-10-04 14:50:00,77.62,77.66,77.62,77.66,8312.0,56.5137,56.5428,56.5137,56.5428,8312.0
2017-10-04 14:55:00,77.66,77.67,77.57,77.58,18799.0,56.5428,56.5501,56.4773,56.4845,18799.0
2017-10-04 15:00:00,77.59,77.65,77.57,77.63,24651.0,56.4918,56.5355,56.4773,56.5209,24651.0
2017-10-04 15:05:00,77.62,77.63,77.59,77.61,15731.0,56.5137,56.5209,56.4918,56.5064,15731.0
2017-10-04 15:10:00,77.62,77.64,77.61,77.62,14274.0,56.5137,56.5282,56.5064,56.5137,14274.0
2017-10-04 15:15:00,77.61,77.69,77.6,77.68,18368.0,56.5064,56.5646,56.4991,56.5574,18368.0
2017-10-04 15:20:00,77.68,77.71,77.68,77.71,16501.0,56.5574,56.5792,56.5574,56.5792,16501.0
2017-10-04 15:25:00,77.72,77.72,77.64,77.65,20625.0,56.5865,56.5865,56.5282,56.5355,20625.0
2017-10-04 15:30:00,77.65,77.67,77.64,77.67,17883.0,56.5355,56.5501,56.5282,56.5501,17883.0
2017-10-04 15:35:00,77.67,77.67,77.61,77.64,24175.0,56.5501,56.5501,56.5064,56.5282,24175.0
2017-10-04 15:40:00,77.64,77.67,77.62,77.65,35757.0,56.5282,56.5501,56.5137,56.5355,35757.0
2017-10-04 15:45:00,77.64,77.68,77.61,77.64,37162.0,56.5282,56.5574,56.5064,56.5282,37162.0
2017-10-04 15:50:00,77.64,77.64,77.6,77.62,52617.0,56.5282,56.5282,56.4991,56.5137,52617.0
2017-10-04 15:55:00,77.62,77.69,77.61,77.69,97950.0,56.5137,56.5646,56.5064,56.5646,97950.0
2017-10-05 09:30:00,77.9,78.2,77.9,78.07,100569.0,56.7175,56.936,56.7175,56.8413,100569.0
2017-10-05 09:35:00,78.04,78.21,78.02,78.2,11112.0,56.8195,56.9432,56.8049,56.936,11112.0
2017-10-05 09:40:00,78.22,78.32,78.17,78.26,17516.0,56.9505,57.0233,56.9141,56.9796,17516.0
2017-10-05 09:45:00,78.31,78.43,78.31,78.41,32903.0,57.016,57.1034,57.016,57.0888,32903.0
2017-10-05 09:50:00,78.39,78.55,78.36,78.54,37793.0,57.0743,57.1908,57.0524,57.1835,37793.0
2017-10-05 09:55:00,78.55,78.64,78.37,78.37,70588.0,57.1908,57.2563,57.0597,57.0597,70588.0
2017-10-05 10:00:00,78.37,78.42,78.25,78.29,30488.0,57.0597,57.0961,56.9724,57.0015,30488.0
2017-10-05 10:05:00,78.29,78.47,78.29,78.46,17835.0,57.0015,57.1325,57.0015,57.1253,17835.0
2017-10-05 10:10:00,78.45,78.46,78.28,78.28,18595.0,57.118,57.1253,56.9942,56.9942,18595.0
2017-10-05 10:15:00,78.27,78.4,78.27,78.36,78248.0,56.9869,57.0816,56.9869,57.0524,78248.0
2017-10-05 10:20:00,78.36,78.36,78.14,78.22,73404.0,57.0524,57.0524,56.8923,56.9505,73404.0
2017-10-05 10:25:00,78.21,78.32,78.21,78.23,103881.0,56.9432,57.0233,56.9432,56.9578,103881.0
2017-10-05 10:30:00,78.21,78.21,77.95,77.96,75074.0,56.9432,56.9432,56.7539,56.7612,75074.0
2017-10-05 10:35:00,78.0,78.29,78.0,78.2,20136.0,56.7903,57.0015,56.7903,56.936,20136.0
2017-10-05 10:40:00,78.2,78.2,78.1,78.11,12435.0,56.936,56.936,56.8631,56.8704,12435.0
2017-10-05 10:45:00,78.11,78.16,78.06,78.16,22356.0,56.8704,56.9068,56.834,56.9068,22356.0
2017-10-05 10:50:00,78.16,78.26,78.16,78.25,11923.0,56.9068,56.9796,56.9068,56.9724,11923.0
2017-10-05 10:55:00,78.25,78.28,78.18,78.23,32607.0,56.9724,56.9942,56.9214,56.9578,32607.0
2017-10-05 11:00:00,78.24,78.3,78.23,78.25,26828.0,56.9651,57.0088,56.9578,56.9724,26828.0
2017-10-05 11:05:00,78.25,78.28,78.22,78.22,29128.0,56.9724,56.9942,56.9505,56.9505,29128.0
2017-10-05 11:10:00,78.23,78.38,78.21,78.36,50311.0,56.9578,57.067,56.9432,57.0524,50311.0
2017-10-05 11:15:00,78.36,78.36,78.22,78.22,19197.0,57.0524,57.0524,56.9505,56.9505,19197.0
2017-10-05 11:20:00,78.22,78.22,78.13,78.19,19428.0,56.9505,56.9505,56.885,56.9287,19428.0
2017-10-05 11:25:00,78.19,78.29,78.18,78.21,20657.0,56.9287,57.0015,56.9214,56.9432,20657.0
2017-10-05 11:30:00,78.21,78.21,78.15,78.19,14060.0,56.9432,56.9432,56.8995,56.9287,14060.0
2017-10-05 11:35:00,78.17,78.27,78.16,78.27,18303.0,56.9141,56.9869,56.9068,56.9869,18303.0
2017-10-05 11:40:00,78.26,78.28,78.23,78.25,14914.0,56.9796,56.9942,56.9578,56.9724,14914.0
2017-10-05 11:45:00,78.24,78.29,78.19,78.28,17394.0,56.9651,57.0015,56.9287,56.9942,17394.0
2017-10-05 11:50:00,78.29,78.4,78.29,78.4,16707.0,57.0015,57.0816,57.0015,57.0816,16707.0
2017-10-05 11:55:00,78.4,78.44,78.38,78.39,13141.0,57.0816,57.1107,57.067,57.0743,13141.0
2017-10-05 12:00:00,78.39,78.39,78.2,78.21,64140.0,57.0743,57.0743,56.936,56.9432,64140.0
2017-10-05 12:05:00,78.22,78.27,78.22,78.26,11521.0,56.9505,56.9869,56.9505,56.9796,11521.0
2017-10-05 12:10:00,78.27,78.28,78.17,78.19,29315.0,56.9869,56.9942,56.9141,56.9287,29315.0
2017-10-05 12:15:00,78.19,78.28,78.19,78.27,16163.0,56.9287,56.9942,56.9287,56.9869,16163.0
2017-10-05 12:20:00,78.27,78.29,78.19,78.22,14895.0,56.9869,57.0015,56.9287,56.9505,14895.0
2017-10-05 12:25:00,78.22,78.23,78.16,78.16,8358.0,56.9505,56.9578,56.9068,56.9068,8358.0
2017-10-05 12:30:00,78.17,78.22,78.17,78.21,8569.0,56.9141,56.9505,56.9141,56.9432,8569.0
2017-10-05 12:35:00,78.21,78.22,78.14,78.14,11351.0,56.9432,56.9505,56.8923,56.8923,11351.0
2017-10-05 12:40:00,78.15,78.21,78.13,78.13,22744.0,56.8995,56.9432,56.885,56.885,22744.0
2017-10-05 12:45:00,78.14,78.2,78.13,78.16,21006.0,56.8923,56.936,56.885,56.9068,21006.0
2017-10-05 12:50:00,78.16,78.16,78.06,78.09,12137.0,56.9068,56.9068,56.834,56.8559,12137.0
2017-10-05 12:55:00,78.09,78.11,78.07,78.11,10846.0,56.8559,56.8704,56.8413,56.8704,10846.0
2017-10-05 13:00:00,78.11,78.14,78.09,78.12,23372.0,56.8704,56.8923,56.8559,56.8777,23372.0
2017-10-05 13:05:00,78.12,78.17,78.12,78.16,14583.0,56.8777,56.9141,56.8777,56.9068,14583.0
2017-10-05 13:10:00,78.15,78.16,78.05,78.05,41434.0,56.8995,56.9068,56.8267,56.8267,41434.0
2017-10-05 13:15:00,78.05,78.05,78.0,78.03,19445.0,56.8267,56.8267,56.7903,56.8122,19445.0
2017-10-05 13:20:00,78.04,78.08,78.02,78.05,12703.0,56.8195,56.8486,56.8049,56.8267,12703.0
2017-10-05 13:25:00,78.06,78.07,77.75,77.76,67517.0,56.834,56.8413,56.6083,56.6156,67517.0
2017-10-05 13:30:00,77.76,77.77,76.49,76.67,348555.0,56.6156,56.6229,55.6909,55.822,348555.0
2017-10-05 13:35:00,76.73,77.26,76.69,77.13,207617.0,55.8657,56.2516,55.8365,56.1569,207617.0
2017-10-05 13:40:00,77.14,77.18,76.9,77.01,106121.0,56.1642,56.1933,55.9894,56.0695,106121.0
2017-10-05 13:45:00,77.0,77.15,77.0,77.1,55035.0,56.0623,56.1715,56.0623,56.1351,55035.0
2017-10-05 13:50:00,77.09,77.46,77.09,77.44,101185.0,56.1278,56.3972,56.1278,56.3826,101185.0
2017-10-05 13:55:00,77.41,77.58,77.41,77.54,25927.0,56.3608,56.4845,56.3608,56.4554,25927.0
2017-10-05 14:00:00,77.54,77.56,77.18,77.23,62397.0,56.4554,56.47,56.1933,56.2297,62397.0
2017-10-05 14:05:00,77.22,77.22,76.9,77.05,148122.0,56.2224,56.2224,55.9894,56.0987,148122.0
2017-10-05 14:10:00,77.04,77.08,76.89,77.03,84184.0,56.0914,56.1205,55.9822,56.0841,84184.0
2017-10-05 14:15:00,77.02,77.18,76.93,77.16,62353.0,56.0768,56.1933,56.0113,56.1787,62353.0
2017-10-05 14:20:00,77.16,77.18,77.1,77.12,27723.0,56.1787,56.1933,56.1351,56.1496,27723.0
2017-10-05 14:25:00,77.12,77.22,77.07,77.21,25867.0,56.1496,56.2224,56.1132,56.2152,25867.0
2017-10-05 14:30:00,77.21,77.25,77.2,77.24,24233.0,56.2152,56.2443,56.2079,56.237,24233.0
2017-10-05 14:35:00,77.24,77.29,77.18,77.18,72039.0,56.237,56.2734,56.1933,56.1933,72039.0
2017-10-05 14:40:00,77.17,77.21,77.11,77.17,60548.0,56.186,56.2152,56.1423,56.186,60548.0
2017-10-05 14:45:00,77.18,77.26,77.18,77.26,35859.0,56.1933,56.2516,56.1933,56.2516,35859.0
2017-10-05 14:50:00,77.26,77.37,77.24,77.36,27411.0,56.2516,56.3316,56.237,56.3244,27411.0
2017-10-05 14:55:00,77.36,77.38,77.29,77.3,26329.0,56.3244,56.3389,56.2734,56.2807,26329.0
2017-10-05 15:00:00,77.31,77.4,77.27,77.27,32396.0,56.288,56.3535,56.2588,56.2588,32396.0
2017-10-05 15:05:00,77.28,77.31,77.25,77.29,30198.0,56.2661,56.288,56.2443,56.2734,30198.0
2017-10-05 15:10:00,77.28,77.29,77.18,77.19,27667.0,56.2661,56.2734,56.1933,56.2006,27667.0
2017-10-05 15:15:00,77.19,77.25,77.15,77.24,21496.0,56.2006,56.2443,56.1715,56.237,21496.0
2017-10-05 15:20:00,77.25,77.25,77.17,77.17,24314.0,56.2443,56.2443,56.186,56.186,24314.0
2017-10-05 15:25:00,77.17,77.26,77.16,77.22,41725.0,56.186,56.2516,56.1787,56.2224,41725.0
2017-10-05 15:30:00,77.21,77.24,77.19,77.2,50899.0,56.2152,56.237,56.2006,56.2079,50899.0
2017-10-05 15:35:00,77.2,77.31,77.18,77.26,47637.0,56.2079,56.288,56.1933,56.2516,47637.0
2017-10-05 15:40:00,77.26,77.29,77.22,77.22,78055.0,56.2516,56.2734,56.2224,56.2224,78055.0
2017-10-05 15:45:00,77.22,77.23,77.15,77.15,101304.0,56.2224,56.2297,56.1715,56.1715,101304.0
2017-10-05 15:50:00,77.15,77.24,77.14,77.19,110643.0,56.1715,56.237,56.1642,56.2006,110643.0
2017-10-05 15:55:00,77.19,77.29,77.19,77.22,227181.0,56.2006,56.2734,56.2006,56.2224,227181.0
2017-10-06 09:30:00,76.37,76.89,76.27,76.82,195269.0,55.6036,55.9822,55.5308,55.9312,195269.0
2017-10-06 09:35:00,76.86,76.9,76.56,76.56,86650.0,55.9603,55.9894,55.7419,55.7419,86650.0
2017-10-06 09:40:00,76.6,76.67,76.38,76.64,94218.0,55.771,55.822,55.6108,55.8001,94218.0
2017-10-06 09:45:00,76.65,76.72,76.4,76.52,106027.0,55.8074,55.8584,55.6254,55.7128,106027.0
2017-10-06 09:50:00,76.51,76.84,76.45,76.71,89442.0,55.7055,55.9458,55.6618,55.8511,89442.0
2017-10-06 09:55:00,76.74,76.79,76.68,76.77,72571.0,55.873,55.9094,55.8293,55.8948,72571.0
2017-10-06 10:00:00,76.76,76.78,76.59,76.6,41412.0,55.8875,55.9021,55.7637,55.771,41412.0
2017-10-06 10:05:00,76.61,76.64,76.48,76.52,64470.0,55.7783,55.8001,55.6837,55.7128,64470.0
2017-10-06 10:10:00,76.53,76.54,76.43,76.5,58924.0,55.7201,55.7273,55.6472,55.6982,58924.0
2017-10-06 10:15:00,76.51,76.84,76.5,76.78,41257.0,55.7055,55.9458,55.6982,55.9021,41257.0
2017-10-06 10:20:00,76.78,76.8,76.71,76.72,19506.0,55.9021,55.9166,55.8511,55.8584,19506.0
2017-10-06 10:25:00,76.72,76.77,76.65,76.75,33075.0,55.8584,55.8948,55.8074,55.8802,33075.0
2017-10-06 10:30:00,76.75,76.86,76.75,76.78,48114.0,55.8802,55.9603,55.8802,55.9021,48114.0
2017-10-06 10:35:00,76.78,76.85,76.75,76.83,43057.0,55.9021,55.953,55.8802,55.9385,43057.0
2017-10-06 10:40:00,76.83,76.94,76.79,76.94,48185.0,55.9385,56.0186,55.9094,56.0186,48185.0
2017-10-06 10:45:00,76.94,76.96,76.84,76.85,39445.0,56.0186,56.0331,55.9458,55.953,39445.0
2017-10-06 10:50:00,76.83,76.96,76.83,76.91,27939.0,55.9385,56.0331,55.9385,55.9967,27939.0
2017-10-06 10:55:00,76.9,76.91,76.79,76.8,33602.0,55.9894,55.9967,55.9094,55.9166,33602.0
2017-10-06 11:00:00,76.8,76.82,76.73,76.78,46593.0,55.9166,55.9312,55.8657,55.9021,46593.0
2017-10-06 11:05:00,76.8,76.81,76.73,76.81,33523.0,55.9166,55.9239,55.8657,55.9239,33523.0
2017-10-06 11:10:00,76.81,76.91,76.81,76.9,48014.0,55.9239,55.9967,55.9239,55.9894,48014.0
2017-10-06 11:15:00,76.91,76.98,76.87,76.98,51775.0,55.9967,56.0477,55.9676,56.0477,51775.0
2017-10-06 11:20:00,76.96,76.97,76.85,76.86,42025.0,56.0331,56.0404,55.953,55.9603,42025.0
2017-10-06 11:25:00,76.86,76.9,76.82,76.84,37120.0,55.9603,55.9894,55.9312,55.9458,37120.0
2017-10-06 11:30:00,76.84,76.85,76.75,76.77,26513.0,55.9458,55.953,55.8802,55.8948,26513.0
2017-10-06 11:35:00,76.78,76.89,76.76,76.84,37395.0,55.9021,55.9822,55.8875,55.9458,37395.0
2017-10-06 11:40:00,76.84,76.84,76.62,76.64,47168.0,55.9458,55.9458,55.7856,55.8001,47168.0
2017-10-06 11:45:00,76.64,76.76,76.64,76.75,13033.0,55.8001,55.8875,55.8001,55.8802,13033.0
2017-10-06 11:50:00,76.76,76.83,76.75,76.78,29198.0,55.8875,55.9385,55.8802,55.9021,29198.0
2017-10-06 11:55:00,76.78,76.78,76.74,76.77,18000.0,55.9021,55.9021,55.873,55.8948,18000.0
2017-10-06 12:00:00,76.77,76.86,76.75,76.81,29043.0,55.8948,55.9603,55.8802,55.9239,29043.0
2017-10-06 12:05:00,76.8,76.84,76.76,76.76,34927.0,55.9166,55.9458,55.8875,55.8875,34927.0
2017-10-06 12:10:00,76.76,76.8,76.73,76.77,15598.0,55.8875,55.9166,55.8657,55.8948,15598.0
2017-10-06 12:15:00,76.77,76.78,76.75,76.76,28391.0,55.8948,55.9021,55.8802,55.8875,28391.0
2017-10-06 12:20:00,76.76,76.81,76.71,76.77,20810.0,55.8875,55.9239,55.8511,55.8948,20810.0
2017-10-06 12:25:00,76.78,76.82,76.75,76.81,17495.0,55.9021,55.9312,55.8802,55.9239,17495.0
2017-10-06 12:30:00,76.81,76.82,76.77,76.79,105297.0,55.9239,55.9312,55.8948,55.9094,105297.0
2017-10-06 12:35:00,76.78,76.83,76.77,76.83,41361.0,55.9021,55.9385,55.8948,55.9385,41361.0
2017-10-06 12:40:00,76.83,76.97,76.83,76.94,31231.0,55.9385,56.0404,55.9385,56.0186,31231.0
2017-10-06 12:45:00,76.93,76.94,76.89,76.92,27819.0,56.0113,56.0186,55.9822,56.004,27819.0
2017-10-06 12:50:00,76.92,76.95,76.92,76.95,22860.0,56.004,56.0259,56.004,56.0259,22860.0
2017-10-06 12:55:00,76.95,76.96,76.9,76.92,19011.0,56.0259,56.0331,55.9894,56.004,19011.0
2017-10-06 13:00:00,76.93,76.96,76.89,76.9,19867.0,56.0113,56.0331,55.9822,55.9894,19867.0
2017-10-06 13:05:00,76.89,76.94,76.89,76.91,18942.0,55.9822,56.0186,55.9822,55.9967,18942.0
2017-10-06 13:10:00,76.91,76.92,76.89,76.9,16044.0,55.9967,56.004,55.9822,55.9894,16044.0
2017-10-06 13:15:00,76.9,76.97,76.89,76.94,27293.0,55.9894,56.0404,55.9822,56.0186,27293.0
2017-10-06 13:20:00,76.93,76.94,76.87,76.93,26890.0,56.0113,56.0186,55.9676,56.0113,26890.0
2017-10-06 13:25:00,76.93,77.02,76.93,76.95,23885.0,56.0113,56.0768,56.0113,56.0259,23885.0
2017-10-06 13:30:00,76.97,76.99,76.93,76.98,10957.0,56.0404,56.055,56.0113,56.0477,10957.0
2017-10-06 13:35:00,76.99,77.09,76.96,77.07,21552.0,56.055,56.1278,56.0331,56.1132,21552.0
2017-10-06 13:40:00,77.07,77.1,77.04,77.07,21889.0,56.1132,56.1351,56.0914,56.1132,21889.0
2017-10-06 13:45:00,77.07,77.08,77.05,77.08,20268.0,56.1132,56.1205,56.0987,56.1205,20268.0
2017-10-06 13:50:00,77.07,77.11,77.07,77.08,27023.0,56.1132,56.1423,56.1132,56.1205,27023.0
2017-10-06 13:55:00,77.08,77.1,77.06,77.07,22770.0,56.1205,56.1351,56.1059,56.1132,22770.0
2017-10-06 14:00:00,77.08,77.08,77.05,77.07,28814.0,56.1205,56.1205,56.0987,56.1132,28814.0
2017-10-06 14:05:00,77.07,77.07,76.96,76.97,22832.0,56.1132,56.1132,56.0331,56.0404,22832.0
2017-10-06 14:10:00,76.98,77.01,76.95,76.99,22904.0,56.0477,56.0695,56.0259,56.055,22904.0
2017-10-06 14:15:00,76.99,77.04,76.94,77.04,23419.0,56.055,56.0914,56.0186,56.0914,23419.0
2017-10-06 14:20:00,77.04,77.06,77.01,77.03,14728.0,56.0914,56.1059,56.0695,56.0841,14728.0
2017-10-06 14:25:00,77.03,77.03,77.0,77.01,15330.0,56.0841,56.0841,56.0623,56.0695,15330.0
2017-10-06 14:30:00,77.02,77.02,76.98,77.0,38892.0,56.0768,56.0768,56.0477,56.0623,38892.0
2017-10-06 14:35:00,77.0,77.0,76.94,76.95,16115.0,56.0623,56.0623,56.0186,56.0259,16115.0
2017-10-06 14:40:00,76.94,76.96,76.9,76.91,22856.0,56.0186,56.0331,55.9894,55.9967,22856.0
2017-10-06 14:45:00,76.91,76.98,76.89,76.93,26439.0,55.9967,56.0477,55.9822,56.0113,26439.0
2017-10-06 14:50:00,76.93,76.95,76.93,76.94,21776.0,56.0113,56.0259,56.0113,56.0186,21776.0
2017-10-06 14:55:00,76.94,77.01,76.94,77.01,33800.0,56.0186,56.0695,56.0186,56.0695,33800.0
2017-10-06 15:00:00,77.02,77.03,76.98,76.98,30834.0,56.0768,56.0841,56.0477,56.0477,30834.0
2017-10-06 15:05:00,76.98,77.02,76.95,77.0,35232.0,56.0477,56.0768,56.0259,56.0623,35232.0
2017-10-06 15:10:00,77.0,77.04,76.99,77.04,39287.0,56.0623,56.0914,56.055,56.0914,39287.0
2017-10-06 15:15:00,77.03,77.1,77.02,77.09,41977.0,56.0841,56.1351,56.0768,56.1278,41977.0
2017-10-06 15:20:00,77.1,77.1,77.01,77.03,58100.0,56.1351,56.1351,56.0695,56.0841,58100.0
2017-10-06 15:25:00,77.03,77.04,76.99,77.0,62096.0,56.0841,56.0914,56.055,56.0623,62096.0
2017-10-06 15:30:00,77.0,77.09,77.0,77.09,43368.0,56.0623,56.1278,56.0623,56.1278,43368.0
2017-10-06 15:35:00,77.09,77.16,77.09,77.16,71779.0,56.1278,56.1787,56.1278,56.1787,71779.0
2017-10-06 15:40:00,77.16,77.21,77.14,77.16,94345.0,56.1787,56.2152,56.1642,56.1787,94345.0
2017-10-06 15:45:00,77.16,77.18,77.12,77.12,82957.0,56.1787,56.1933,56.1496,56.1496,82957.0
2017-10-06 15:50:00,77.12,77.14,77.08,77.09,113042.0,56.1496,56.1642,56.1205,56.1278,113042.0
2017-10-06 15:55:00,77.09,77.23,77.08,77.2,264351.0,56.1278,56.2297,56.1205,56.2079,264351.0
2017-10-09 09:30:00,77.27,77.44,77.26,77.36,130122.0,56.2588,56.3826,56.2516,56.3244,130122.0
2017-10-09 09:35:00,77.43,77.43,77.1,77.1,14500.0,56.3753,56.3753,56.1351,56.1351,14500.0
2017-10-09 09:40:00,77.08,77.15,77.06,77.09,21498.0,56.1205,56.1715,56.1059,56.1278,21498.0
2017-10-09 09:45:00,77.1,77.24,77.05,77.07,25957.0,56.1351,56.237,56.0987,56.1132,25957.0
2017-10-09 09:50:00,77.08,77.09,76.97,76.97,14802.0,56.1205,56.1278,56.0404,56.0404,14802.0
2017-10-09 09:55:00,76.99,77.0,76.79,76.79,36807.0,56.055,56.0623,55.9094,55.9094,36807.0
2017-10-09 10:00:00,76.81,77.06,76.77,76.91,41237.0,55.9239,56.1059,55.8948,55.9967,41237.0
2017-10-09 10:05:00,76.92,77.06,76.89,77.06,33461.0,56.004,56.1059,55.9822,56.1059,33461.0
2017-10-09 10:10:00,77.04,77.05,76.91,77.0,35702.0,56.0914,56.0987,55.9967,56.0623,35702.0
2017-10-09 10:15:00,77.02,77.07,76.98,77.04,38118.0,56.0768,56.1132,56.0477,56.0914,38118.0
2017-10-09 10:20:00,77.04,77.06,76.97,77.03,14259.0,56.0914,56.1059,56.0404,56.0841,14259.0
2017-10-09 10:25:00,77.05,77.15,77.05,77.11,39694.0,56.0987,56.1715,56.0987,56.1423,39694.0
2017-10-09 10:30:00,77.11,77.15,77.03,77.05,10287.0,56.1423,56.1715,56.0841,56.0987,10287.0
2017-10-09 10:35:00,77.06,77.11,76.97,76.99,13493.0,56.1059,56.1423,56.0404,56.055,13493.0
2017-10-09 10:40:00,77.0,77.05,76.98,76.98,14262.0,56.0623,56.0987,56.0477,56.0477,14262.0
2017-10-09 10:45:00,76.98,77.03,76.89,76.96,33688.0,56.0477,56.0841,55.9822,56.0331,33688.0
2017-10-09 10:50:00,76.95,76.99,76.92,76.94,12395.0,56.0259,56.055,56.004,56.0186,12395.0
2017-10-09 10:55:00,76.93,76.96,76.86,76.88,23706.0,56.0113,56.0331,55.9603,55.9749,23706.0
2017-10-09 11:00:00,76.88,76.91,76.86,76.88,18328.0,55.9749,55.9967,55.9603,55.9749,18328.0
2017-10-09 11:05:00,76.89,76.97,76.87,76.96,33950.0,55.9822,56.0404,55.9676,56.0331,33950.0
2017-10-09 11:10:00,76.97,76.99,76.91,76.95,33358.0,56.0404,56.055,55.9967,56.0259,33358.0
2017-10-09 11:15:00,76.95,76.95,76.88,76.88,13034.0,56.0259,56.0259,55.9749,55.9749,13034.0
2017-10-09 11:20:00,76.88,76.9,76.85,76.88,20429.0,55.9749,55.9894,55.953,55.9749,20429.0
2017-10-09 11:25:00,76.88,76.95,76.86,76.95,38390.0,55.9749,56.0259,55.9603,56.0259,38390.0
2017-10-09 11:30:00,76.95,77.04,76.95,77.02,19861.0,56.0259,56.0914,56.0259,56.0768,19861.0
2017-10-09 11:35:00,77.01,77.08,76.99,77.01,21667.0,56.0695,56.1205,56.055,56.0695,21667.0
2017-10-09 11:40:00,77.02,77.03,76.97,76.99,18593.0,56.0768,56.0841,56.0404,56.055,18593.0
2017-10-09 11:45:00,77.0,77.0,76.96,76.98,15652.0,56.0623,56.0623,56.0331,56.0477,15652.0
2017-10-09 11:50:00,76.97,76.99,76.93,76.98,17658.0,56.0404,56.055,56.0113,56.0477,17658.0
2017-10-09 11:55:00,76.97,77.01,76.95,76.95,17356.0,56.0404,56.0695,56.0259,56.0259,17356.0
2017-10-09 12:00:00,76.96,76.97,76.89,76.92,15041.0,56.0331,56.0404,55.9822,56.004,15041.0
2017-10-09 12:05:00,76.92,76.94,76.85,76.88,22742.0,56.004,56.0186,55.953,55.9749,22742.0
2017-10-09 12:10:00,76.88,76.95,76.88,76.95,7894.0,55.9749,56.0259,55.9749,56.0259,7894.0
2017-10-09 12:15:00,76.97,76.97,76.91,76.91,17243.0,56.0404,56.0404,55.9967,55.9967,17243.0
2017-10-09 12:20:00,76.9,76.92,76.89,76.89,17967.0,55.9894,56.004,55.9822,55.9822,17967.0
2017-10-09 12:25:00,76.88,76.91,76.88,76.89,16142.0,55.9749,55.9967,55.9749,55.9822,16142.0
2017-10-09 12:30:00,76.89,76.94,76.86,76.92,14978.0,55.9822,56.0186,55.9603,56.004,14978.0
2017-10-09 12:35:00,76.91,76.92,76.86,76.88,10635.0,55.9967,56.004,55.9603,55.9749,10635.0
2017-10-09 12:40:00,76.89,76.91,76.86,76.89,12474.0,55.9822,55.9967,55.9603,55.9822,12474.0
2017-10-09 12:45:00,76.89,76.9,76.84,76.89,20007.0,55.9822,55.9894,55.9458,55.9822,20007.0
2017-10-09 12:50:00,76.89,76.92,76.87,76.88,38066.0,55.9822,56.004,55.9676,55.9749,38066.0
2017-10-09 12:55:00,76.89,76.9,76.85,76.89,19083.0,55.9822,55.9894,55.953,55.9822,19083.0
2017-10-09 13:00:00,76.89,76.93,76.89,76.91,9963.0,55.9822,56.0113,55.9822,55.9967,9963.0
2017-10-09 13:05:00,76.92,76.94,76.89,76.92,30520.0,56.004,56.0186,55.9822,56.004,30520.0
2017-10-09 13:10:00,76.92,76.93,76.91,76.92,16238.0,56.004,56.0113,55.9967,56.004,16238.0
2017-10-09 13:15:00,76.93,76.97,76.92,76.97,16047.0,56.0113,56.0404,56.004,56.0404,16047.0
2017-10-09 13:20:00,76.96,76.98,76.94,76.95,11902.0,56.0331,56.0477,56.0186,56.0259,11902.0
2017-10-09 13:25:00,76.94,76.96,76.92,76.92,16210.0,56.0186,56.0331,56.004,56.004,16210.0
2017-10-09 13:30:00,76.92,76.93,76.91,76.92,12006.0,56.004,56.0113,55.9967,56.004,12006.0
2017-10-09 13:35:00,76.91,76.98,76.91,76.94,29684.0,55.9967,56.0477,55.9967,56.0186,29684.0
2017-10-09 13:40:00,76.94,76.95,76.93,76.95,10979.0,56.0186,56.0259,56.0113,56.0259,10979.0
2017-10-09 13:45:00,76.95,77.02,76.94,77.01,19229.0,56.0259,56.0768,56.0186,56.0695,19229.0
2017-10-09 13:50:00,77.0,77.06,76.99,77.06,26646.0,56.0623,56.1059,56.055,56.1059,26646.0
2017-10-09 13:55:00,77.05,77.12,77.05,77.12,18893.0,56.0987,56.1496,56.0987,56.1496,18893.0
2017-10-09 14:00:00,77.12,77.14,77.11,77.13,14417.0,56.1496,56.1642,56.1423,56.1569,14417.0
2017-10-09 14:05:00,77.13,77.2,77.1,77.2,35662.0,56.1569,56.2079,56.1351,56.2079,35662.0
2017-10-09 14:10:00,77.2,77.22,77.18,77.19,23197.0,56.2079,56.2224,56.1933,56.2006,23197.0
2017-10-09 14:15:00,77.2,77.2,77.17,77.17,22548.0,56.2079,56.2079,56.186,56.186,22548.0
2017-10-09 14:20:00,77.17,77.18,77.09,77.13,46617.0,56.186,56.1933,56.1278,56.1569,46617.0
2017-10-09 14:25:00,77.12,77.12,77.06,77.09,20833.0,56.1496,56.1496,56.1059,56.1278,20833.0
2017-10-09 14:30:00,77.09,77.13,77.06,77.09,20099.0,56.1278,56.1569,56.1059,56.1278,20099.0
2017-10-09 14:35:00,77.09,77.14,77.04,77.06,29112.0,56.1278,56.1642,56.0914,56.1059,29112.0
2017-10-09 14:40:00,77.06,77.1,77.06,77.09,14668.0,56.1059,56.1351,56.1059,56.1278,14668.0
2017-10-09 14:45:00,77.08,77.09,77.05,77.05,25178.0,56.1205,56.1278,56.0987,56.0987,25178.0
2017-10-09 14:50:00,77.04,77.1,77.02,77.07,16015.0,56.0914,56.1351,56.0768,56.1132,16015.0
2017-10-09 14:55:00,77.09,77.09,77.04,77.05,18171.0,56.1278,56.1278,56.0914,56.0987,18171.0
2017-10-09 15:00:00,77.05,77.07,77.02,77.05,23894.0,56.0987,56.1132,56.0768,56.0987,23894.0
2017-10-09 15:05:00,77.05,77.12,77.04,77.06,19323.0,56.0987,56.1496,56.0914,56.1059,19323.0
2017-10-09 15:10:00,77.06,77.08,77.04,77.04,29190.0,56.1059,56.1205,56.0914,56.0914,29190.0
2017-10-09 15:15:00,77.04,77.1,77.04,77.1,14803.0,56.0914,56.1351,56.0914,56.1351,14803.0
2017-10-09 15:20:00,77.11,77.13,77.09,77.09,15046.0,56.1423,56.1569,56.1278,56.1278,15046.0
2017-10-09 15:25:00,77.1,77.1,77.09,77.09,32494.0,56.1351,56.1351,56.1278,56.1278,32494.0
2017-10-09 15:30:00,77.09,77.1,76.98,77.02,47267.0,56.1278,56.1351,56.0477,56.0768,47267.0
2017-10-09 15:35:00,77.02,77.02,76.96,76.97,54259.0,56.0768,56.0768,56.0331,56.0404,54259.0
2017-10-09 15:40:00,76.97,77.0,76.93,76.95,34762.0,56.0404,56.0623,56.0113,56.0259,34762.0
2017-10-09 15:45:00,76.96,77.02,76.96,77.02,51509.0,56.0331,56.0768,56.0331,56.0768,51509.0
2017-10-09 15:50:00,77.02,77.11,76.98,77.11,133213.0,56.0768,56.1423,56.0477,56.1423,133213.0
2017-10-09 15:55:00,77.11,77.11,77.04,77.1,136215.0,56.1423,56.1423,56.0914,56.1351,136215.0
2017-10-10 09:30:00,77.55,77.55,77.3,77.41,59683.0,56.4627,56.4627,56.2807,56.3608,59683.0
2017-10-10 09:35:00,77.41,77.5,77.24,77.42,30138.0,56.3608,56.4263,56.237,56.368,30138.0
2017-10-10 09:40:00,77.44,77.54,77.37,77.48,30194.0,56.3826,56.4554,56.3316,56.4117,30194.0
2017-10-10 09:45:00,77.47,77.57,77.42,77.54,36461.0,56.4045,56.4773,56.368,56.4554,36461.0
2017-10-10 09:50:00,77.55,77.6,77.38,77.46,56209.0,56.4627,56.4991,56.3389,56.3972,56209.0
2017-10-10 09:55:00,77.46,77.52,77.4,77.52,28265.0,56.3972,56.4409,56.3535,56.4409,28265.0
2017-10-10 10:00:00,77.52,77.61,77.32,77.33,52879.0,56.4409,56.5064,56.2952,56.3025,52879.0
2017-10-10 10:05:00,77.32,77.38,77.18,77.24,33322.0,56.2952,56.3389,56.1933,56.237,33322.0
2017-10-10 10:10:00,77.22,77.4,77.22,77.38,26829.0,56.2224,56.3535,56.2224,56.3389,26829.0
2017-10-10 10:15:00,77.37,77.37,77.07,77.07,24964.0,56.3316,56.3316,56.1132,56.1132,24964.0
2017-10-10 10:20:00,77.06,77.09,77.0,77.04,44009.0,56.1059,56.1278,56.0623,56.0914,44009.0
2017-10-10 10:25:00,77.05,77.25,77.03,77.22,45377.0,56.0987,56.2443,56.0841,56.2224,45377.0
2017-10-10 10:30:00,77.22,77.25,77.17,77.21,29102.0,56.2224,56.2443,56.186,56.2152,29102.0
2017-10-10 10:35:00,77.21,77.21,77.06,77.08,18486.0,56.2152,56.2152,56.1059,56.1205,18486.0
2017-10-10 10:40:00,77.09,77.16,77.04,77.16,30107.0,56.1278,56.1787,56.0914,56.1787,30107.0
2017-10-10 10:45:00,77.17,77.19,77.13,77.18,16782.0,56.186,56.2006,56.1569,56.1933,16782.0
2017-10-10 10:50:00,77.19,77.23,77.16,77.17,12824.0,56.2006,56.2297,56.1787,56.186,12824.0
2017-10-10 10:55:00,77.19,77.2,77.1,77.18,20038.0,56.2006,56.2079,56.1351,56.1933,20038.0
2017-10-10 11:00:00,77.17,77.24,77.16,77.24,15717.0,56.186,56.237,56.1787,56.237,15717.0
2017-10-10 11:05:00,77.25,77.28,77.24,77.28,15176.0,56.2443,56.2661,56.237,56.2661,15176.0
2017-10-10 11:10:00,77.28,77.29,77.23,77.27,21996.0,56.2661,56.2734,56.2297,56.2588,21996.0
2017-10-10 11:15:00,77.27,77.29,77.26,77.27,14615.0,56.2588,56.2734,56.2516,56.2588,14615.0
2017-10-10 11:20:00,77.27,77.31,77.26,77.28,16647.0,56.2588,56.288,56.2516,56.2661,16647.0
2017-10-10 11:25:00,77.26,77.27,77.23,77.26,15545.0,56.2516,56.2588,56.2297,56.2516,15545.0
2017-10-10 11:30:00,77.26,77.29,77.25,77.26,18588.0,56.2516,56.2734,56.2443,56.2516,18588.0
2017-10-10 11:35:00,77.26,77.27,77.24,77.25,13953.0,56.2516,56.2588,56.237,56.2443,13953.0
2017-10-10 11:40:00,77.25,77.27,77.2,77.22,16635.0,56.2443,56.2588,56.2079,56.2224,16635.0
2017-10-10 11:45:00,77.22,77.23,77.17,77.22,21806.0,56.2224,56.2297,56.186,56.2224,21806.0
2017-10-10 11:50:00,77.23,77.23,77.16,77.21,10139.0,56.2297,56.2297,56.1787,56.2152,10139.0
2017-10-10 11:55:00,77.22,77.27,77.16,77.26,21731.0,56.2224,56.2588,56.1787,56.2516,21731.0
2017-10-10 12:00:00,77.26,77.29,77.2,77.2,24340.0,56.2516,56.2734,56.2079,56.2079,24340.0
2017-10-10 12:05:00,77.2,77.23,77.11,77.15,24230.0,56.2079,56.2297,56.1423,56.1715,24230.0
2017-10-10 12:10:00,77.15,77.16,77.13,77.14,9694.0,56.1715,56.1787,56.1569,56.1642,9694.0
2017-10-10 12:15:00,77.14,77.17,77.08,77.09,11916.0,56.1642,56.186,56.1205,56.1278,11916.0
2017-10-10 12:20:00,77.09,77.1,77.05,77.06,16569.0,56.1278,56.1351,56.0987,56.1059,16569.0
2017-10-10 12:25:00,77.06,77.13,77.05,77.11,14957.0,56.1059,56.1569,56.0987,56.1423,14957.0
2017-10-10 12:30:00,77.12,77.16,77.12,77.13,10145.0,56.1496,56.1787,56.1496,56.1569,10145.0
2017-10-10 12:35:00,77.14,77.15,77.1,77.11,24136.0,56.1642,56.1715,56.1351,56.1423,24136.0
2017-10-10 12:40:00,77.1,77.19,77.1,77.19,14055.0,56.1351,56.2006,56.1351,56.2006,14055.0
2017-10-10 12:45:00,77.19,77.19,77.12,77.13,21657.0,56.2006,56.2006,56.1496,56.1569,21657.0
2017-10-10 12:50:00,77.12,77.2,77.12,77.18,12926.0,56.1496,56.2079,56.1496,56.1933,12926.0
2017-10-10 12:55:00,77.18,77.22,77.16,77.22,12275.0,56.1933,56.2224,56.1787,56.2224,12275.0
2017-10-10 13:00:00,77.23,77.23,77.2,77.22,9635.0,56.2297,56.2297,56.2079,56.2224,9635.0
2017-10-10 13:05:00,77.22,77.24,77.21,77.21,8126.0,56.2224,56.237,56.2152,56.2152,8126.0
2017-10-10 13:10:00,77.21,77.22,77.19,77.22,11523.0,56.2152,56.2224,56.2006,56.2224,11523.0
2017-10-10 13:15:00,77.22,77.27,77.21,77.22,21088.0,56.2224,56.2588,56.2152,56.2224,21088.0
2017-10-10 13:20:00,77.23,77.28,77.22,77.24,36164.0,56.2297,56.2661,56.2224,56.237,36164.0
2017-10-10 13:25:00,77.24,77.28,77.24,77.25,10711.0,56.237,56.2661,56.237,56.2443,10711.0
2017-10-10 13:30:00,77.24,77.27,77.23,77.25,10876.0,56.237,56.2588,56.2297,56.2443,10876.0
2017-10-10 13:35:00,77.25,77.26,77.2,77.25,25822.0,56.2443,56.2516,56.2079,56.2443,25822.0
2017-10-10 13:40:00,77.25,77.27,77.22,77.24,12823.0,56.2443,56.2588,56.2224,56.237,12823.0
2017-10-10 13:45:00,77.25,77.26,77.24,77.25,7547.0,56.2443,56.2516,56.237,56.2443,7547.0
2017-10-10 13:50:00,77.25,77.26,77.2,77.23,18277.0,56.2443,56.2516,56.2079,56.2297,18277.0
2017-10-10 13:55:00,77.24,77.24,77.2,77.22,16546.0,56.237,56.237,56.2079,56.2224,16546.0
2017-10-10 14:00:00,77.23,77.26,77.21,77.23,18004.0,56.2297,56.2516,56.2152,56.2297,18004.0
2017-10-10 14:05:00,77.22,77.23,77.18,77.19,54559.0,56.2224,56.2297,56.1933,56.2006,54559.0
2017-10-10 14:10:00,77.2,77.26,77.18,77.24,36712.0,56.2079,56.2516,56.1933,56.237,36712.0
2017-10-10 14:15:00,77.25,77.29,77.24,77.25,8998.0,56.2443,56.2734,56.237,56.2443,8998.0
2017-10-10 14:20:00,77.24,77.27,77.23,77.26,10387.0,56.237,56.2588,56.2297,56.2516,10387.0
2017-10-10 14:25:00,77.27,77.3,77.24,77.25,12141.0,56.2588,56.2807,56.237,56.2443,12141.0
2017-10-10 14:30:00,77.24,77.26,77.23,77.25,18154.0,56.237,56.2516,56.2297,56.2443,18154.0
2017-10-10 14:35:00,77.24,77.24,77.2,77.24,13598.0,56.237,56.237,56.2079,56.237,13598.0
2017-10-10 14:40:00,77.25,77.26,77.24,77.24,17804.0,56.2443,56.2516,56.237,56.237,17804.0
2017-10-10 14:45:00,77.25,77.25,77.21,77.23,19231.0,56.2443,56.2443,56.2152,56.2297,19231.0
2017-10-10 14:50:00,77.23,77.3,77.23,77.27,29892.0,56.2297,56.2807,56.2297,56.2588,29892.0
2017-10-10 14:55:00,77.27,77.3,77.24,77.26,29545.0,56.2588,56.2807,56.237,56.2516,29545.0
2017-10-10 15:00:00,77.26,77.28,77.23,77.24,28277.0,56.2516,56.2661,56.2297,56.237,28277.0
2017-10-10 15:05:00,77.23,77.24,77.16,77.17,30832.0,56.2297,56.237,56.1787,56.186,30832.0
2017-10-10 15:10:00,77.17,77.17,77.12,77.15,35681.0,56.186,56.186,56.1496,56.1715,35681.0
2017-10-10 15:15:00,77.15,77.17,77.13,77.16,20047.0,56.1715,56.186,56.1569,56.1787,20047.0
2017-10-10 15:20:00,77.17,77.18,77.13,77.16,18251.0,56.186,56.1933,56.1569,56.1787,18251.0
2017-10-10 15:25:00,77.16,77.18,77.14,77.17,18015.0,56.1787,56.1933,56.1642,56.186,18015.0
2017-10-10 15:30:00,77.17,77.27,77.17,77.22,30113.0,56.186,56.2588,56.186,56.2224,30113.0
2017-10-10 15:35:00,77.22,77.24,77.21,77.23,34451.0,56.2224,56.237,56.2152,56.2297,34451.0
2017-10-10 15:40:00,77.23,77.23,77.16,77.17,45858.0,56.2297,56.2297,56.1787,56.186,45858.0
2017-10-10 15:45:00,77.17,77.22,77.13,77.22,48471.0,56.186,56.2224,56.1569,56.2224,48471.0
2017-10-10 15:50:00,77.22,77.31,77.21,77.28,74320.0,56.2224,56.288,56.2152,56.2661,74320.0
2017-10-10 15:55:00,77.28,77.38,77.28,77.36,160145.0,56.2661,56.3389,56.2661,56.3244,160145.0
2017-10-11 09:30:00,77.53,77.59,77.36,77.42,59764.0,56.4481,56.4918,56.3244,56.368,59764.0
2017-10-11 09:35:00,77.35,77.44,77.28,77.34,34086.0,56.3171,56.3826,56.2661,56.3098,34086.0
2017-10-11 09:40:00,77.41,77.41,77.17,77.3,16063.0,56.3608,56.3608,56.186,56.2807,16063.0
2017-10-11 09:45:00,77.28,77.29,77.1,77.24,18551.0,56.2661,56.2734,56.1351,56.237,18551.0
2017-10-11 09:50:00,77.22,77.31,77.19,77.2,15308.0,56.2224,56.288,56.2006,56.2079,15308.0
2017-10-11 09:55:00,77.18,77.24,77.15,77.24,11903.0,56.1933,56.237,56.1715,56.237,11903.0
2017-10-11 10:00:00,77.23,77.23,77.09,77.19,24954.0,56.2297,56.2297,56.1278,56.2006,24954.0
2017-10-11 10:05:00,77.2,77.28,77.19,77.28,11251.0,56.2079,56.2661,56.2006,56.2661,11251.0
2017-10-11 10:10:00,77.29,77.3,77.2,77.2,10403.0,56.2734,56.2807,56.2079,56.2079,10403.0
2017-10-11 10:15:00,77.2,77.39,77.2,77.33,19257.0,56.2079,56.3462,56.2079,56.3025,19257.0
2017-10-11 10:20:00,77.32,77.47,77.32,77.46,12675.0,56.2952,56.4045,56.2952,56.3972,12675.0
2017-10-11 10:25:00,77.46,77.49,77.38,77.49,10675.0,56.3972,56.419,56.3389,56.419,10675.0
2017-10-11 10:30:00,77.49,77.6,77.47,77.53,16748.0,56.419,56.4991,56.4045,56.4481,16748.0
2017-10-11 10:35:00,77.51,77.57,77.41,77.56,16618.0,56.4336,56.4773,56.3608,56.47,16618.0
2017-10-11 10:40:00,77.58,77.61,77.55,77.61,10200.0,56.4845,56.5064,56.4627,56.5064,10200.0
2017-10-11 10:45:00,77.57,77.6,77.54,77.56,7877.0,56.4773,56.4991,56.4554,56.47,7877.0
2017-10-11 10:50:00,77.58,77.61,77.57,77.57,8917.0,56.4845,56.5064,56.4773,56.4773,8917.0
2017-10-11 10:55:00,77.59,77.64,77.58,77.6,17244.0,56.4918,56.5282,56.4845,56.4991,17244.0
2017-10-11 11:00:00,77.59,77.59,77.48,77.57,21388.0,56.4918,56.4918,56.4117,56.4773,21388.0
2017-10-11 11:05:00,77.57,77.64,77.55,77.59,32579.0,56.4773,56.5282,56.4627,56.4918,32579.0
2017-10-11 11:10:00,77.59,77.63,77.57,77.57,25298.0,56.4918,56.5209,56.4773,56.4773,25298.0
2017-10-11 11:15:00,77.56,77.63,77.55,77.62,10656.0,56.47,56.5209,56.4627,56.5137,10656.0
2017-10-11 11:20:00,77.62,77.67,77.6,77.66,13293.0,56.5137,56.5501,56.4991,56.5428,13293.0
2017-10-11 11:25:00,77.66,77.68,77.63,77.67,16305.0,56.5428,56.5574,56.5209,56.5501,16305.0
2017-10-11 11:30:00,77.68,77.68,77.59,77.67,16273.0,56.5574,56.5574,56.4918,56.5501,16273.0
2017-10-11 11:35:00,77.67,77.8,77.67,77.78,47228.0,56.5501,56.6447,56.5501,56.6302,47228.0
2017-10-11 11:40:00,77.79,77.86,77.68,77.7,30627.0,56.6374,56.6884,56.5574,56.5719,30627.0
2017-10-11 11:45:00,77.71,77.78,77.69,77.75,14178.0,56.5792,56.6302,56.5646,56.6083,14178.0
2017-10-11 11:50:00,77.74,77.78,77.7,77.71,15990.0,56.601,56.6302,56.5719,56.5792,15990.0
2017-10-11 11:55:00,77.71,77.71,77.63,77.65,17812.0,56.5792,56.5792,56.5209,56.5355,17812.0
2017-10-11 12:00:00,77.65,77.69,77.63,77.64,10647.0,56.5355,56.5646,56.5209,56.5282,10647.0
2017-10-11 12:05:00,77.63,77.64,77.58,77.59,8264.0,56.5209,56.5282,56.4845,56.4918,8264.0
2017-10-11 12:10:00,77.6,77.64,77.52,77.52,19469.0,56.4991,56.5282,56.4409,56.4409,19469.0
2017-10-11 12:15:00,77.54,77.61,77.54,77.61,7660.0,56.4554,56.5064,56.4554,56.5064,7660.0
2017-10-11 12:20:00,77.6,77.66,77.6,77.66,8302.0,56.4991,56.5428,56.4991,56.5428,8302.0
2017-10-11 12:25:00,77.67,77.83,77.67,77.8,17970.0,56.5501,56.6666,56.5501,56.6447,17970.0
2017-10-11 12:30:00,77.78,77.8,77.74,77.76,12520.0,56.6302,56.6447,56.601,56.6156,12520.0
2017-10-11 12:35:00,77.76,77.79,77.73,77.74,12832.0,56.6156,56.6374,56.5938,56.601,12832.0
2017-10-11 12:40:00,77.77,77.78,77.74,77.76,9858.0,56.6229,56.6302,56.601,56.6156,9858.0
2017-10-11 12:45:00,77.75,77.75,77.65,77.66,10255.0,56.6083,56.6083,56.5355,56.5428,10255.0
2017-10-11 12:50:00,77.66,77.69,77.62,77.69,13295.0,56.5428,56.5646,56.5137,56.5646,13295.0
2017-10-11 12:55:00,77.69,77.7,77.66,77.68,3823.0,56.5646,56.5719,56.5428,56.5574,3823.0
2017-10-11 13:00:00,77.69,77.69,77.64,77.65,4164.0,56.5646,56.5646,56.5282,56.5355,4164.0
2017-10-11 13:05:00,77.66,77.74,77.66,77.73,4748.0,56.5428,56.601,56.5428,56.5938,4748.0
2017-10-11 13:10:00,77.72,77.72,77.66,77.66,7784.0,56.5865,56.5865,56.5428,56.5428,7784.0
2017-10-11 13:15:00,77.65,77.66,77.6,77.63,17370.0,56.5355,56.5428,56.4991,56.5209,17370.0
2017-10-11 13:20:00,77.63,77.64,77.55,77.56,13087.0,56.5209,56.5282,56.4627,56.47,13087.0
2017-10-11 13:25:00,77.55,77.55,77.5,77.54,13626.0,56.4627,56.4627,56.4263,56.4554,13626.0
2017-10-11 13:30:00,77.53,77.57,77.52,77.57,4233.0,56.4481,56.4773,56.4409,56.4773,4233.0
2017-10-11 13:35:00,77.57,77.6,77.56,77.57,11796.0,56.4773,56.4991,56.47,56.4773,11796.0
2017-10-11 13:40:00,77.59,77.6,77.55,77.6,8800.0,56.4918,56.4991,56.4627,56.4991,8800.0
2017-10-11 13:45:00,77.6,77.6,77.58,77.58,3930.0,56.4991,56.4991,56.4845,56.4845,3930.0
2017-10-11 13:50:00,77.58,77.58,77.5,77.54,8328.0,56.4845,56.4845,56.4263,56.4554,8328.0
2017-10-11 13:55:00,77.55,77.56,77.51,77.51,8900.0,56.4627,56.47,56.4336,56.4336,8900.0
2017-10-11 14:00:00,77.53,77.56,77.51,77.52,10470.0,56.4481,56.47,56.4336,56.4409,10470.0
2017-10-11 14:05:00,77.53,77.56,77.53,77.54,7120.0,56.4481,56.47,56.4481,56.4554,7120.0
2017-10-11 14:10:00,77.53,77.57,77.52,77.55,6369.0,56.4481,56.4773,56.4409,56.4627,6369.0
2017-10-11 14:15:00,77.55,77.63,77.54,77.57,13863.0,56.4627,56.5209,56.4554,56.4773,13863.0
2017-10-11 14:20:00,77.56,77.63,77.56,77.56,13309.0,56.47,56.5209,56.47,56.47,13309.0
2017-10-11 14:25:00,77.58,77.6,77.56,77.59,7286.0,56.4845,56.4991,56.47,56.4918,7286.0
2017-10-11 14:30:00,77.6,77.6,77.55,77.58,8705.0,56.4991,56.4991,56.4627,56.4845,8705.0
2017-10-11 14:35:00,77.58,77.61,77.57,77.6,8606.0,56.4845,56.5064,56.4773,56.4991,8606.0
2017-10-11 14:40:00,77.59,77.6,77.56,77.57,8770.0,56.4918,56.4991,56.47,56.4773,8770.0
2017-10-11 14:45:00,77.57,77.63,77.57,77.59,9912.0,56.4773,56.5209,56.4773,56.4918,9912.0
2017-10-11 14:50:00,77.57,77.63,77.57,77.6,5784.0,56.4773,56.5209,56.4773,56.4991,5784.0
2017-10-11 14:55:00,77.59,77.66,77.59,77.64,11038.0,56.4918,56.5428,56.4918,56.5282,11038.0
2017-10-11 15:00:00,77.64,77.65,77.63,77.64,8420.0,56.5282,56.5355,56.5209,56.5282,8420.0
2017-10-11 15:05:00,77.64,77.67,77.63,77.67,10402.0,56.5282,56.5501,56.5209,56.5501,10402.0
2017-10-11 15:10:00,77.67,77.71,77.66,77.7,15303.0,56.5501,56.5792,56.5428,56.5719,15303.0
2017-10-11 15:15:00,77.7,77.7,77.64,77.64,8291.0,56.5719,56.5719,56.5282,56.5282,8291.0
2017-10-11 15:20:00,77.65,77.7,77.65,77.67,16651.0,56.5355,56.5719,56.5355,56.5501,16651.0
2017-10-11 15:25:00,77.68,77.69,77.65,77.66,17623.0,56.5574,56.5646,56.5355,56.5428,17623.0
2017-10-11 15:30:00,77.67,77.7,77.66,77.68,18141.0,56.5501,56.5719,56.5428,56.5574,18141.0
2017-10-11 15:35:00,77.68,77.7,77.67,77.7,24857.0,56.5574,56.5719,56.5501,56.5719,24857.0
2017-10-11 15:40:00,77.7,77.8,77.69,77.78,59215.0,56.5719,56.6447,56.5646,56.6302,59215.0
2017-10-11 15:45:00,77.77,77.81,77.75,77.81,58344.0,56.6229,56.652,56.6083,56.652,58344.0
2017-10-11 15:50:00,77.81,77.84,77.77,77.82,100463.0,56.652,56.6738,56.6229,56.6593,100463.0
2017-10-11 15:55:00,77.82,77.92,77.81,77.91,263640.0,56.6593,56.7321,56.652,56.7248,263640.0
2017-10-12 09:30:00,77.4,77.73,77.4,77.61,57959.0,56.3535,56.5938,56.3535,56.5064,57959.0
2017-10-12 09:35:00,77.61,77.66,77.46,77.63,11241.0,56.5064,56.5428,56.3972,56.5209,11241.0
2017-10-12 09:40:00,77.62,77.74,77.58,77.62,13608.0,56.5137,56.601,56.4845,56.5137,13608.0
2017-10-12 09:45:00,77.62,77.68,77.54,77.57,11023.0,56.5137,56.5574,56.4554,56.4773,11023.0
2017-10-12 09:50:00,77.57,77.58,77.46,77.5,35969.0,56.4773,56.4845,56.3972,56.4263,35969.0
2017-10-12 09:55:00,77.47,77.61,77.47,77.55,23804.0,56.4045,56.5064,56.4045,56.4627,23804.0
2017-10-12 10:00:00,77.54,77.76,77.54,77.74,18677.0,56.4554,56.6156,56.4554,56.601,18677.0
2017-10-12 10:05:00,77.76,77.77,77.65,77.67,17147.0,56.6156,56.6229,56.5355,56.5501,17147.0
2017-10-12 10:10:00,77.66,77.83,77.66,77.82,11625.0,56.5428,56.6666,56.5428,56.6593,11625.0
2017-10-12 10:15:00,77.83,77.84,77.75,77.82,14740.0,56.6666,56.6738,56.6083,56.6593,14740.0
2017-10-12 10:20:00,77.81,77.92,77.81,77.91,21290.0,56.652,56.7321,56.652,56.7248,21290.0
2017-10-12 10:25:00,77.92,77.95,77.85,77.87,22648.0,56.7321,56.7539,56.6811,56.6957,22648.0
2017-10-12 10:30:00,77.86,77.92,77.84,77.91,14409.0,56.6884,56.7321,56.6738,56.7248,14409.0
2017-10-12 10:35:00,77.93,77.96,77.9,77.96,15216.0,56.7394,56.7612,56.7175,56.7612,15216.0
2017-10-12 10:40:00,77.95,77.99,77.9,77.97,13900.0,56.7539,56.7831,56.7175,56.7685,13900.0
2017-10-12 10:45:00,77.96,77.99,77.93,77.94,15447.0,56.7612,56.7831,56.7394,56.7467,15447.0
2017-10-12 10:50:00,77.95,78.05,77.95,78.03,39010.0,56.7539,56.8267,56.7539,56.8122,39010.0
2017-10-12 10:55:00,78.03,78.05,77.98,78.0,19445.0,56.8122,56.8267,56.7758,56.7903,19445.0
2017-10-12 11:00:00,78.01,78.05,77.3,77.57,187915.0,56.7976,56.8267,56.2807,56.4773,187915.0
2017-10-12 11:05:00,77.55,77.62,77.45,77.54,36364.0,56.4627,56.5137,56.3899,56.4554,36364.0
2017-10-12 11:10:00,77.52,77.52,77.28,77.34,36340.0,56.4409,56.4409,56.2661,56.3098,36340.0
2017-10-12 11:15:00,77.35,77.39,77.2,77.25,34973.0,56.3171,56.3462,56.2079,56.2443,34973.0
2017-10-12 11:20:00,77.24,77.26,77.1,77.16,47155.0,56.237,56.2516,56.1351,56.1787,47155.0
2017-10-12 11:25:00,77.17,77.37,77.17,77.25,36462.0,56.186,56.3316,56.186,56.2443,36462.0
2017-10-12 11:30:00,77.25,77.32,77.25,77.29,18831.0,56.2443,56.2952,56.2443,56.2734,18831.0
2017-10-12 11:35:00,77.29,77.29,77.18,77.25,30034.0,56.2734,56.2734,56.1933,56.2443,30034.0
2017-10-12 11:40:00,77.26,77.51,77.26,77.51,51152.0,56.2516,56.4336,56.2516,56.4336,51152.0
2017-10-12 11:45:00,77.51,77.53,77.41,77.5,30969.0,56.4336,56.4481,56.3608,56.4263,30969.0
2017-10-12 11:50:00,77.5,77.58,77.44,77.54,21996.0,56.4263,56.4845,56.3826,56.4554,21996.0
2017-10-12 11:55:00,77.55,77.59,77.5,77.56,16558.0,56.4627,56.4918,56.4263,56.47,16558.0
2017-10-12 12:00:00,77.57,77.63,77.52,77.55,14801.0,56.4773,56.5209,56.4409,56.4627,14801.0
2017-10-12 12:05:00,77.56,77.56,77.48,77.49,9411.0,56.47,56.47,56.4117,56.419,9411.0
2017-10-12 12:10:00,77.49,77.6,77.49,77.57,9419.0,56.419,56.4991,56.419,56.4773,9419.0
2017-10-12 12:15:00,77.57,77.6,77.54,77.6,16292.0,56.4773,56.4991,56.4554,56.4991,16292.0
2017-10-12 12:20:00,77.59,77.6,77.56,77.6,6126.0,56.4918,56.4991,56.47,56.4991,6126.0
2017-10-12 12:25:00,77.6,77.61,77.53,77.53,15383.0,56.4991,56.5064,56.4481,56.4481,15383.0
2017-10-12 12:30:00,77.54,77.6,77.53,77.6,7905.0,56.4554,56.4991,56.4481,56.4991,7905.0
2017-10-12 12:35:00,77.59,77.59,77.53,77.53,8180.0,56.4918,56.4918,56.4481,56.4481,8180.0
2017-10-12 12:40:00,77.53,77.6,77.52,77.59,6671.0,56.4481,56.4991,56.4409,56.4918,6671.0
2017-10-12 12:45:00,77.6,77.61,77.51,77.53,15370.0,56.4991,56.5064,56.4336,56.4481,15370.0
2017-10-12 12:50:00,77.54,77.6,77.54,77.56,5196.0,56.4554,56.4991,56.4554,56.47,5196.0
2017-10-12 12:55:00,77.56,77.6,77.54,77.58,9095.0,56.47,56.4991,56.4554,56.4845,9095.0
2017-10-12 13:00:00,77.58,77.58,77.55,77.58,4217.0,56.4845,56.4845,56.4627,56.4845,4217.0
2017-10-12 13:05:00,77.58,77.6,77.55,77.55,14502.0,56.4845,56.4991,56.4627,56.4627,14502.0
2017-10-12 13:10:00,77.56,77.63,77.56,77.63,5749.0,56.47,56.5209,56.47,56.5209,5749.0
2017-10-12 13:15:00,77.63,77.64,77.59,77.6,7625.0,56.5209,56.5282,56.4918,56.4991,7625.0
2017-10-12 13:20:00,77.61,77.64,77.59,77.64,8975.0,56.5064,56.5282,56.4918,56.5282,8975.0
2017-10-12 13:25:00,77.65,77.66,77.62,77.65,10575.0,56.5355,56.5428,56.5137,56.5355,10575.0
2017-10-12 13:30:00,77.65,77.67,77.63,77.67,8619.0,56.5355,56.5501,56.5209,56.5501,8619.0
2017-10-12 13:35:00,77.67,77.74,77.66,77.74,18287.0,56.5501,56.601,56.5428,56.601,18287.0
2017-10-12 13:40:00,77.73,77.75,77.71,77.73,7334.0,56.5938,56.6083,56.5792,56.5938,7334.0
2017-10-12 13:45:00,77.72,77.76,77.72,77.72,9654.0,56.5865,56.6156,56.5865,56.5865,9654.0
2017-10-12 13:50:00,77.73,77.74,77.69,77.72,11559.0,56.5938,56.601,56.5646,56.5865,11559.0
2017-10-12 13:55:00,77.72,77.73,77.68,77.68,25313.0,56.5865,56.5938,56.5574,56.5574,25313.0
2017-10-12 14:00:00,77.67,77.76,77.67,77.76,10987.0,56.5501,56.6156,56.5501,56.6156,10987.0
2017-10-12 14:05:00,77.75,77.77,77.72,77.73,14201.0,56.6083,56.6229,56.5865,56.5938,14201.0
2017-10-12 14:10:00,77.73,77.73,77.69,77.7,21259.0,56.5938,56.5938,56.5646,56.5719,21259.0
2017-10-12 14:15:00,77.71,77.79,77.71,77.78,16683.0,56.5792,56.6374,56.5792,56.6302,16683.0
2017-10-12 14:20:00,77.77,77.81,77.76,77.81,23328.0,56.6229,56.652,56.6156,56.652,23328.0
2017-10-12 14:25:00,77.79,77.83,77.75,77.76,18782.0,56.6374,56.6666,56.6083,56.6156,18782.0
2017-10-12 14:30:00,77.75,77.78,77.75,77.77,10135.0,56.6083,56.6302,56.6083,56.6229,10135.0
2017-10-12 14:35:00,77.77,77.81,77.74,77.8,15831.0,56.6229,56.652,56.601,56.6447,15831.0
2017-10-12 14:40:00,77.79,77.79,77.73,77.73,31843.0,56.6374,56.6374,56.5938,56.5938,31843.0
2017-10-12 14:45:00,77.74,77.82,77.73,77.75,21875.0,56.601,56.6593,56.5938,56.6083,21875.0
2017-10-12 14:50:00,77.74,77.78,77.74,77.77,14636.0,56.601,56.6302,56.601,56.6229,14636.0
2017-10-12 14:55:00,77.77,77.85,77.76,77.83,22373.0,56.6229,56.6811,56.6156,56.6666,22373.0
2017-10-12 15:00:00,77.83,77.84,77.79,77.8,18153.0,56.6666,56.6738,56.6374,56.6447,18153.0
2017-10-12 15:05:00,77.79,77.82,77.78,77.82,19648.0,56.6374,56.6593,56.6302,56.6593,19648.0
2017-10-12 15:10:00,77.82,77.84,77.81,77.82,21530.0,56.6593,56.6738,56.652,56.6593,21530.0
2017-10-12 15:15:00,77.82,77.89,77.82,77.85,18862.0,56.6593,56.7102,56.6593,56.6811,18862.0
2017-10-12 15:20:00,77.85,77.85,77.83,77.84,11789.0,56.6811,56.6811,56.6666,56.6738,11789.0
2017-10-12 15:25:00,77.84,77.91,77.83,77.89,26871.0,56.6738,56.7248,56.6666,56.7102,26871.0
2017-10-12 15:30:00,77.88,77.89,77.84,77.85,22733.0,56.703,56.7102,56.6738,56.6811,22733.0
2017-10-12 15:35:00,77.85,77.86,77.79,77.79,26279.0,56.6811,56.6884,56.6374,56.6374,26279.0
2017-10-12 15:40:00,77.79,77.83,77.79,77.82,32352.0,56.6374,56.6666,56.6374,56.6593,32352.0
2017-10-12 15:45:00,77.82,77.84,77.79,77.81,40233.0,56.6593,56.6738,56.6374,56.652,40233.0
2017-10-12 15:50:00,77.8,77.84,77.75,77.84,61381.0,56.6447,56.6738,56.6083,56.6738,61381.0
2017-10-12 15:55:00,77.84,77.91,77.79,77.9,164911.0,56.6738,56.7248,56.6374,56.7175,164911.0
2017-10-13 09:30:00,78.15,78.2,77.89,77.96,54433.0,56.8995,56.936,56.7102,56.7612,54433.0
2017-10-13 09:35:00,77.96,78.13,77.94,78.09,13565.0,56.7612,56.885,56.7467,56.8559,13565.0
2017-10-13 09:40:00,78.07,78.07,77.8,77.83,22451.0,56.8413,56.8413,56.6447,56.6666,22451.0
2017-10-13 09:45:00,77.8,77.84,77.68,77.73,17543.0,56.6447,56.6738,56.5574,56.5938,17543.0
2017-10-13 09:50:00,77.72,77.92,77.67,77.85,30897.0,56.5865,56.7321,56.5501,56.6811,30897.0
2017-10-13 09:55:00,77.81,77.97,77.79,77.95,6685.0,56.652,56.7685,56.6374,56.7539,6685.0
2017-10-13 10:00:00,77.98,78.03,77.93,78.0,17680.0,56.7758,56.8122,56.7394,56.7903,17680.0
2017-10-13 10:05:00,78.02,78.08,77.94,78.05,15662.0,56.8049,56.8486,56.7467,56.8267,15662.0
2017-10-13 10:10:00,78.04,78.12,78.0,78.12,16147.0,56.8195,56.8777,56.7903,56.8777,16147.0
2017-10-13 10:15:00,78.13,78.13,78.03,78.12,47286.0,56.885,56.885,56.8122,56.8777,47286.0
2017-10-13 10:20:00,78.12,78.18,78.11,78.16,10885.0,56.8777,56.9214,56.8704,56.9068,10885.0
2017-10-13 10:25:00,78.17,78.2,78.13,78.15,12518.0,56.9141,56.936,56.885,56.8995,12518.0
2017-10-13 10:30:00,78.15,78.16,78.1,78.14,13770.0,56.8995,56.9068,56.8631,56.8923,13770.0
2017-10-13 10:35:00,78.13,78.14,78.05,78.05,17394.0,56.885,56.8923,56.8267,56.8267,17394.0
2017-10-13 10:40:00,78.06,78.13,78.04,78.12,10652.0,56.834,56.885,56.8195,56.8777,10652.0
2017-10-13 10:45:00,78.13,78.16,78.08,78.08,12413.0,56.885,56.9068,56.8486,56.8486,12413.0
2017-10-13 10:50:00,78.09,78.11,78.05,78.07,17756.0,56.8559,56.8704,56.8267,56.8413,17756.0
2017-10-13 10:55:00,78.06,78.16,78.06,78.15,27424.0,56.834,56.9068,56.834,56.8995,27424.0
2017-10-13 11:00:00,78.15,78.23,78.15,78.21,26374.0,56.8995,56.9578,56.8995,56.9432,26374.0
2017-10-13 11:05:00,78.22,78.24,78.2,78.21,10402.0,56.9505,56.9651,56.936,56.9432,10402.0
2017-10-13 11:10:00,78.22,78.27,78.22,78.25,26368.0,56.9505,56.9869,56.9505,56.9724,26368.0
2017-10-13 11:15:00,78.24,78.24,78.17,78.2,16540.0,56.9651,56.9651,56.9141,56.936,16540.0
2017-10-13 11:20:00,78.21,78.21,78.1,78.15,22147.0,56.9432,56.9432,56.8631,56.8995,22147.0
2017-10-13 11:25:00,78.16,78.17,78.13,78.13,17555.0,56.9068,56.9141,56.885,56.885,17555.0
2017-10-13 11:30:00,78.12,78.13,78.07,78.11,21383.0,56.8777,56.885,56.8413,56.8704,21383.0
2017-10-13 11:35:00,78.09,78.14,78.07,78.1,9617.0,56.8559,56.8923,56.8413,56.8631,9617.0
2017-10-13 11:40:00,78.09,78.16,78.09,78.13,12652.0,56.8559,56.9068,56.8559,56.885,12652.0
2017-10-13 11:45:00,78.13,78.19,78.13,78.15,10317.0,56.885,56.9287,56.885,56.8995,10317.0
2017-10-13 11:50:00,78.15,78.16,78.11,78.12,13936.0,56.8995,56.9068,56.8704,56.8777,13936.0
2017-10-13 11:55:00,78.13,78.17,78.12,78.13,12362.0,56.885,56.9141,56.8777,56.885,12362.0
2017-10-13 12:00:00,78.12,78.15,78.09,78.13,12342.0,56.8777,56.8995,56.8559,56.885,12342.0
2017-10-13 12:05:00,78.13,78.19,78.13,78.18,12255.0,56.885,56.9287,56.885,56.9214,12255.0
2017-10-13 12:10:00,78.17,78.19,78.14,78.19,10402.0,56.9141,56.9287,56.8923,56.9287,10402.0
2017-10-13 12:15:00,78.18,78.25,78.16,78.24,9720.0,56.9214,56.9724,56.9068,56.9651,9720.0
2017-10-13 12:20:00,78.25,78.25,78.22,78.25,10114.0,56.9724,56.9724,56.9505,56.9724,10114.0
2017-10-13 12:25:00,78.25,78.31,78.23,78.28,10990.0,56.9724,57.016,56.9578,56.9942,10990.0
2017-10-13 12:30:00,78.26,78.27,78.21,78.24,14247.0,56.9796,56.9869,56.9432,56.9651,14247.0
2017-10-13 12:35:00,78.24,78.28,78.23,78.28,10435.0,56.9651,56.9942,56.9578,56.9942,10435.0
2017-10-13 12:40:00,78.28,78.3,78.24,78.27,9290.0,56.9942,57.0088,56.9651,56.9869,9290.0
2017-10-13 12:45:00,78.26,78.27,78.22,78.22,19111.0,56.9796,56.9869,56.9505,56.9505,19111.0
2017-10-13 12:50:00,78.22,78.27,78.22,78.25,8300.0,56.9505,56.9869,56.9505,56.9724,8300.0
2017-10-13 12:55:00,78.25,78.25,78.22,78.22,11315.0,56.9724,56.9724,56.9505,56.9505,11315.0
2017-10-13 13:00:00,78.22,78.24,78.21,78.23,16872.0,56.9505,56.9651,56.9432,56.9578,16872.0
2017-10-13 13:05:00,78.22,78.23,78.18,78.18,21089.0,56.9505,56.9578,56.9214,56.9214,21089.0
2017-10-13 13:10:00,78.17,78.18,78.11,78.14,15542.0,56.9141,56.9214,56.8704,56.8923,15542.0
2017-10-13 13:15:00,78.14,78.14,78.08,78.12,17842.0,56.8923,56.8923,56.8486,56.8777,17842.0
2017-10-13 13:20:00,78.12,78.21,78.12,78.19,12456.0,56.8777,56.9432,56.8777,56.9287,12456.0
2017-10-13 13:25:00,78.2,78.22,78.19,78.21,12097.0,56.936,56.9505,56.9287,56.9432,12097.0
2017-10-13 13:30:00,78.22,78.23,78.19,78.22,10499.0,56.9505,56.9578,56.9287,56.9505,10499.0
2017-10-13 13:35:00,78.22,78.24,78.2,78.23,11790.0,56.9505,56.9651,56.936,56.9578,11790.0
2017-10-13 13:40:00,78.23,78.27,78.22,78.26,6861.0,56.9578,56.9869,56.9505,56.9796,6861.0
2017-10-13 13:45:00,78.26,78.28,78.25,78.27,10289.0,56.9796,56.9942,56.9724,56.9869,10289.0
2017-10-13 13:50:00,78.27,78.27,78.2,78.22,12932.0,56.9869,56.9869,56.936,56.9505,12932.0
2017-10-13 13:55:00,78.21,78.21,78.17,78.19,7495.0,56.9432,56.9432,56.9141,56.9287,7495.0
2017-10-13 14:00:00,78.2,78.2,78.17,78.17,8179.0,56.936,56.936,56.9141,56.9141,8179.0
2017-10-13 14:05:00,78.17,78.21,78.15,78.21,12195.0,56.9141,56.9432,56.8995,56.9432,12195.0
2017-10-13 14:10:00,78.2,78.22,78.16,78.21,12150.0,56.936,56.9505,56.9068,56.9432,12150.0
2017-10-13 14:15:00,78.22,78.26,78.21,78.23,9032.0,56.9505,56.9796,56.9432,56.9578,9032.0
2017-10-13 14:20:00,78.23,78.23,78.18,78.19,10649.0,56.9578,56.9578,56.9214,56.9287,10649.0
2017-10-13 14:25:00,78.19,78.23,78.18,78.22,7684.0,56.9287,56.9578,56.9214,56.9505,7684.0
2017-10-13 14:30:00,78.22,78.24,78.18,78.19,11326.0,56.9505,56.9651,56.9214,56.9287,11326.0
2017-10-13 14:35:00,78.19,78.19,78.13,78.14,15581.0,56.9287,56.9287,56.885,56.8923,15581.0
2017-10-13 14:40:00,78.14,78.14,78.11,78.12,8538.0,56.8923,56.8923,56.8704,56.8777,8538.0
2017-10-13 14:45:00,78.12,78.14,78.1,78.11,16343.0,56.8777,56.8923,56.8631,56.8704,16343.0
2017-10-13 14:50:00,78.11,78.13,78.08,78.08,17509.0,56.8704,56.885,56.8486,56.8486,17509.0
2017-10-13 14:55:00,78.08,78.13,78.08,78.13,12131.0,56.8486,56.885,56.8486,56.885,12131.0
2017-10-13 15:00:00,78.13,78.14,78.08,78.13,18309.0,56.885,56.8923,56.8486,56.885,18309.0
2017-10-13 15:05:00,78.13,78.15,78.1,78.1,25414.0,56.885,56.8995,56.8631,56.8631,25414.0
2017-10-13 15:10:00,78.11,78.14,78.09,78.1,13882.0,56.8704,56.8923,56.8559,56.8631,13882.0
2017-10-13 15:15:00,78.09,78.11,77.99,78.02,19760.0,56.8559,56.8704,56.7831,56.8049,19760.0
2017-10-13 15:20:00,78.02,78.04,77.99,78.03,23548.0,56.8049,56.8195,56.7831,56.8122,23548.0
2017-10-13 15:25:00,78.03,78.03,77.99,78.0,12488.0,56.8122,56.8122,56.7831,56.7903,12488.0
2017-10-13 15:30:00,78.0,78.04,77.99,78.0,32033.0,56.7903,56.8195,56.7831,56.7903,32033.0
2017-10-13 15:35:00,78.0,78.06,77.98,78.05,22721.0,56.7903,56.834,56.7758,56.8267,22721.0
2017-10-13 15:40:00,78.06,78.07,77.99,78.03,40430.0,56.834,56.8413,56.7831,56.8122,40430.0
2017-10-13 15:45:00,78.04,78.08,77.91,78.04,69660.0,56.8195,56.8486,56.7248,56.8195,69660.0
2017-10-13 15:50:00,78.04,78.08,78.01,78.08,50538.0,56.8195,56.8486,56.7976,56.8486,50538.0
2017-10-13 15:55:00,78.08,78.1,78.0,78.05,170765.0,56.8486,56.8631,56.7903,56.8267,170765.0
2017-10-16 09:30:00,77.65,77.8,77.51,77.71,77336.0,56.5355,56.6447,56.4336,56.5792,77336.0
2017-10-16 09:35:00,77.69,77.71,77.55,77.6,43568.0,56.5646,56.5792,56.4627,56.4991,43568.0
2017-10-16 09:40:00,77.59,77.7,77.53,77.62,28831.0,56.4918,56.5719,56.4481,56.5137,28831.0
2017-10-16 09:45:00,77.6,77.66,77.47,77.58,35333.0,56.4991,56.5428,56.4045,56.4845,35333.0
2017-10-16 09:50:00,77.58,77.75,77.55,77.71,19759.0,56.4845,56.6083,56.4627,56.5792,19759.0
2017-10-16 09:55:00,77.68,77.78,77.65,77.78,20779.0,56.5574,56.6302,56.5355,56.6302,20779.0
2017-10-16 10:00:00,77.79,77.81,77.69,77.74,12371.0,56.6374,56.652,56.5646,56.601,12371.0
2017-10-16 10:05:00,77.74,77.78,77.7,77.75,20362.0,56.601,56.6302,56.5719,56.6083,20362.0
2017-10-16 10:10:00,77.74,77.77,77.73,77.74,8327.0,56.601,56.6229,56.5938,56.601,8327.0
2017-10-16 10:15:00,77.75,77.83,77.71,77.74,39608.0,56.6083,56.6666,56.5792,56.601,39608.0
2017-10-16 10:20:00,77.73,77.73,77.56,77.59,125341.0,56.5938,56.5938,56.47,56.4918,125341.0
2017-10-16 10:25:00,77.59,77.61,77.52,77.52,14454.0,56.4918,56.5064,56.4409,56.4409,14454.0
2017-10-16 10:30:00,77.51,77.54,77.42,77.5,28765.0,56.4336,56.4554,56.368,56.4263,28765.0
2017-10-16 10:35:00,77.49,77.53,77.4,77.51,25881.0,56.419,56.4481,56.3535,56.4336,25881.0
2017-10-16 10:40:00,77.48,77.5,77.34,77.38,32236.0,56.4117,56.4263,56.3098,56.3389,32236.0
2017-10-16 10:45:00,77.35,77.43,77.33,77.4,15722.0,56.3171,56.3753,56.3025,56.3535,15722.0
2017-10-16 10:50:00,77.42,77.49,77.39,77.39,12022.0,56.368,56.419,56.3462,56.3462,12022.0
2017-10-16 10:55:00,77.42,77.44,77.34,77.37,10748.0,56.368,56.3826,56.3098,56.3316,10748.0
2017-10-16 11:00:00,77.37,77.4,77.33,77.33,12006.0,56.3316,56.3535,56.3025,56.3025,12006.0
2017-10-16 11:05:00,77.34,77.41,77.31,77.39,21513.0,56.3098,56.3608,56.288,56.3462,21513.0
2017-10-16 11:10:00,77.38,77.48,77.36,77.41,22199.0,56.3389,56.4117,56.3244,56.3608,22199.0
2017-10-16 11:15:00,77.41,77.43,77.35,77.37,16194.0,56.3608,56.3753,56.3171,56.3316,16194.0
2017-10-16 11:20:00,77.36,77.52,77.33,77.51,22851.0,56.3244,56.4409,56.3025,56.4336,22851.0
2017-10-16 11:25:00,77.52,77.55,77.41,77.48,45147.0,56.4409,56.4627,56.3608,56.4117,45147.0
2017-10-16 11:30:00,77.5,77.6,77.48,77.55,23549.0,56.4263,56.4991,56.4117,56.4627,23549.0
2017-10-16 11:35:00,77.55,77.56,77.47,77.47,13451.0,56.4627,56.47,56.4045,56.4045,13451.0
2017-10-16 11:40:00,77.48,77.49,77.36,77.4,13108.0,56.4117,56.419,56.3244,56.3535,13108.0
2017-10-16 11:45:00,77.39,77.43,77.36,77.43,13323.0,56.3462,56.3753,56.3244,56.3753,13323.0
2017-10-16 11:50:00,77.44,77.45,77.36,77.37,14358.0,56.3826,56.3899,56.3244,56.3316,14358.0
2017-10-16 11:55:00,77.37,77.4,77.34,77.37,16937.0,56.3316,56.3535,56.3098,56.3316,16937.0
2017-10-16 12:00:00,77.37,77.38,77.31,77.32,19079.0,56.3316,56.3389,56.288,56.2952,19079.0
2017-10-16 12:05:00,77.32,77.37,77.3,77.3,7286.0,56.2952,56.3316,56.2807,56.2807,7286.0
2017-10-16 12:10:00,77.31,77.37,77.29,77.37,13089.0,56.288,56.3316,56.2734,56.3316,13089.0
2017-10-16 12:15:00,77.37,77.43,77.36,77.41,11079.0,56.3316,56.3753,56.3244,56.3608,11079.0
2017-10-16 12:20:00,77.41,77.46,77.38,77.45,15478.0,56.3608,56.3972,56.3389,56.3899,15478.0
2017-10-16 12:25:00,77.46,77.47,77.42,77.46,12730.0,56.3972,56.4045,56.368,56.3972,12730.0
2017-10-16 12:30:00,77.47,77.48,77.41,77.42,6606.0,56.4045,56.4117,56.3608,56.368,6606.0
2017-10-16 12:35:00,77.42,77.42,77.39,77.41,7172.0,56.368,56.368,56.3462,56.3608,7172.0
2017-10-16 12:40:00,77.41,77.41,77.32,77.35,11468.0,56.3608,56.3608,56.2952,56.3171,11468.0
2017-10-16 12:45:00,77.34,77.38,77.31,77.32,17010.0,56.3098,56.3389,56.288,56.2952,17010.0
2017-10-16 12:50:00,77.32,77.35,77.29,77.35,16752.0,56.2952,56.3171,56.2734,56.3171,16752.0
2017-10-16 12:55:00,77.34,77.36,77.3,77.33,10194.0,56.3098,56.3244,56.2807,56.3025,10194.0
2017-10-16 13:00:00,77.32,77.36,77.28,77.33,18534.0,56.2952,56.3244,56.2661,56.3025,18534.0
2017-10-16 13:05:00,77.31,77.32,77.23,77.31,18147.0,56.288,56.2952,56.2297,56.288,18147.0
2017-10-16 13:10:00,77.31,77.33,77.3,77.31,14194.0,56.288,56.3025,56.2807,56.288,14194.0
2017-10-16 13:15:00,77.32,77.35,77.29,77.35,6453.0,56.2952,56.3171,56.2734,56.3171,6453.0
2017-10-16 13:20:00,77.34,77.35,77.32,77.34,8427.0,56.3098,56.3171,56.2952,56.3098,8427.0
2017-10-16 13:25:00,77.34,77.37,77.33,77.35,6452.0,56.3098,56.3316,56.3025,56.3171,6452.0
2017-10-16 13:30:00,77.37,77.4,77.36,77.38,18564.0,56.3316,56.3535,56.3244,56.3389,18564.0
2017-10-16 13:35:00,77.38,77.41,77.37,77.41,5200.0,56.3389,56.3608,56.3316,56.3608,5200.0
2017-10-16 13:40:00,77.41,77.43,77.38,77.38,7273.0,56.3608,56.3753,56.3389,56.3389,7273.0
2017-10-16 13:45:00,77.39,77.41,77.39,77.4,6027.0,56.3462,56.3608,56.3462,56.3535,6027.0
2017-10-16 13:50:00,77.4,77.4,77.37,77.39,6924.0,56.3535,56.3535,56.3316,56.3462,6924.0
2017-10-16 13:55:00,77.39,77.39,77.29,77.32,16510.0,56.3462,56.3462,56.2734,56.2952,16510.0
2017-10-16 14:00:00,77.34,77.39,77.33,77.33,14983.0,56.3098,56.3462,56.3025,56.3025,14983.0
2017-10-16 14:05:00,77.33,77.34,77.25,77.29,22022.0,56.3025,56.3098,56.2443,56.2734,22022.0
2017-10-16 14:10:00,77.29,77.41,77.29,77.41,12716.0,56.2734,56.3608,56.2734,56.3608,12716.0
2017-10-16 14:15:00,77.4,77.42,77.35,77.42,17131.0,56.3535,56.368,56.3171,56.368,17131.0
2017-10-16 14:20:00,77.4,77.43,77.39,77.39,10807.0,56.3535,56.3753,56.3462,56.3462,10807.0
2017-10-16 14:25:00,77.37,77.43,77.36,77.42,9231.0,56.3316,56.3753,56.3244,56.368,9231.0
2017-10-16 14:30:00,77.43,77.47,77.42,77.45,13145.0,56.3753,56.4045,56.368,56.3899,13145.0
2017-10-16 14:35:00,77.44,77.44,77.38,77.39,14053.0,56.3826,56.3826,56.3389,56.3462,14053.0
2017-10-16 14:40:00,77.38,77.43,77.38,77.39,15827.0,56.3389,56.3753,56.3389,56.3462,15827.0
2017-10-16 14:45:00,77.4,77.43,77.34,77.41,19550.0,56.3535,56.3753,56.3098,56.3608,19550.0
2017-10-16 14:50:00,77.41,77.44,77.41,77.44,15804.0,56.3608,56.3826,56.3608,56.3826,15804.0
2017-10-16 14:55:00,77.43,77.45,77.4,77.44,33424.0,56.3753,56.3899,56.3535,56.3826,33424.0
2017-10-16 15:00:00,77.45,77.46,77.41,77.44,15567.0,56.3899,56.3972,56.3608,56.3826,15567.0
2017-10-16 15:05:00,77.44,77.44,77.37,77.41,32192.0,56.3826,56.3826,56.3316,56.3608,32192.0
2017-10-16 15:10:00,77.41,77.44,77.4,77.41,15053.0,56.3608,56.3826,56.3535,56.3608,15053.0
2017-10-16 15:15:00,77.41,77.42,77.34,77.34,34684.0,56.3608,56.368,56.3098,56.3098,34684.0
2017-10-16 15:20:00,77.34,77.37,77.32,77.37,22012.0,56.3098,56.3316,56.2952,56.3316,22012.0
2017-10-16 15:25:00,77.37,77.42,77.34,77.41,23141.0,56.3316,56.368,56.3098,56.3608,23141.0
2017-10-16 15:30:00,77.41,77.45,77.4,77.44,26196.0,56.3608,56.3899,56.3535,56.3826,26196.0
2017-10-16 15:35:00,77.44,77.49,77.43,77.48,20581.0,56.3826,56.419,56.3753,56.4117,20581.0
2017-10-16 15:40:00,77.48,77.5,77.42,77.47,38792.0,56.4117,56.4263,56.368,56.4045,38792.0
2017-10-16 15:45:00,77.47,77.47,77.42,77.43,29881.0,56.4045,56.4045,56.368,56.3753,29881.0
2017-10-16 15:50:00,77.43,77.45,77.42,77.43,39932.0,56.3753,56.3899,56.368,56.3753,39932.0
2017-10-16 15:55:00,77.44,77.47,77.4,77.45,162477.0,56.3826,56.4045,56.3535,56.3899,162477.0
2017-10-17 09:30:00,77.59,77.86,77.46,77.75,104912.0,56.4918,56.6884,56.3972,56.6083,104912.0
2017-10-17 09:35:00,77.74,77.82,77.66,77.76,16598.0,56.601,56.6593,56.5428,56.6156,16598.0
2017-10-17 09:40:00,77.76,77.78,77.48,77.52,56200.0,56.6156,56.6302,56.4117,56.4409,56200.0
2017-10-17 09:45:00,77.5,77.55,77.4,77.4,31318.0,56.4263,56.4627,56.3535,56.3535,31318.0
2017-10-17 09:50:00,77.38,77.48,77.3,77.48,55523.0,56.3389,56.4117,56.2807,56.4117,55523.0
2017-10-17 09:55:00,77.48,77.64,77.37,77.63,23698.0,56.4117,56.5282,56.3316,56.5209,23698.0
2017-10-17 10:00:00,77.59,77.74,77.58,77.74,28146.0,56.4918,56.601,56.4845,56.601,28146.0
2017-10-17 10:05:00,77.73,77.77,77.62,77.64,18408.0,56.5938,56.6229,56.5137,56.5282,18408.0
2017-10-17 10:10:00,77.65,77.74,77.61,77.65,23155.0,56.5355,56.601,56.5064,56.5355,23155.0
2017-10-17 10:15:00,77.65,77.71,77.63,77.66,15789.0,56.5355,56.5792,56.5209,56.5428,15789.0
2017-10-17 10:20:00,77.65,77.65,77.5,77.56,23635.0,56.5355,56.5355,56.4263,56.47,23635.0
2017-10-17 10:25:00,77.57,77.6,77.5,77.6,23408.0,56.4773,56.4991,56.4263,56.4991,23408.0
2017-10-17 10:30:00,77.6,77.6,77.5,77.53,15976.0,56.4991,56.4991,56.4263,56.4481,15976.0
2017-10-17 10:35:00,77.53,77.57,77.51,77.55,17934.0,56.4481,56.4773,56.4336,56.4627,17934.0
2017-10-17 10:40:00,77.53,77.56,77.37,77.37,24151.0,56.4481,56.47,56.3316,56.3316,24151.0
2017-10-17 10:45:00,77.4,77.4,77.3,77.32,31694.0,56.3535,56.3535,56.2807,56.2952,31694.0
2017-10-17 10:50:00,77.31,77.41,77.27,77.35,24527.0,56.288,56.3608,56.2588,56.3171,24527.0
2017-10-17 10:55:00,77.37,77.51,77.36,77.47,24721.0,56.3316,56.4336,56.3244,56.4045,24721.0
2017-10-17 11:00:00,77.48,77.56,77.48,77.55,16655.0,56.4117,56.47,56.4117,56.4627,16655.0
2017-10-17 11:05:00,77.54,77.58,77.53,77.57,12821.0,56.4554,56.4845,56.4481,56.4773,12821.0
2017-10-17 11:10:00,77.56,77.65,77.56,77.63,14716.0,56.47,56.5355,56.47,56.5209,14716.0
2017-10-17 11:15:00,77.63,77.69,77.61,77.69,26373.0,56.5209,56.5646,56.5064,56.5646,26373.0
2017-10-17 11:20:00,77.69,77.69,77.63,77.64,12466.0,56.5646,56.5646,56.5209,56.5282,12466.0
2017-10-17 11:25:00,77.64,77.64,77.57,77.61,11578.0,56.5282,56.5282,56.4773,56.5064,11578.0
2017-10-17 11:30:00,77.61,77.63,77.55,77.55,10659.0,56.5064,56.5209,56.4627,56.4627,10659.0
2017-10-17 11:35:00,77.55,77.62,77.55,77.62,14008.0,56.4627,56.5137,56.4627,56.5137,14008.0
2017-10-17 11:40:00,77.63,77.7,77.61,77.63,9729.0,56.5209,56.5719,56.5064,56.5209,9729.0
2017-10-17 11:45:00,77.63,77.63,77.56,77.63,18614.0,56.5209,56.5209,56.47,56.5209,18614.0
2017-10-17 11:50:00,77.62,77.62,77.58,77.58,10067.0,56.5137,56.5137,56.4845,56.4845,10067.0
2017-10-17 11:55:00,77.6,77.65,77.58,77.61,11336.0,56.4991,56.5355,56.4845,56.5064,11336.0
2017-10-17 12:00:00,77.62,77.63,77.6,77.61,4360.0,56.5137,56.5209,56.4991,56.5064,4360.0
2017-10-17 12:05:00,77.61,77.63,77.58,77.58,9684.0,56.5064,56.5209,56.4845,56.4845,9684.0
2017-10-17 12:10:00,77.59,77.6,77.55,77.57,9630.0,56.4918,56.4991,56.4627,56.4773,9630.0
2017-10-17 12:15:00,77.57,77.59,77.52,77.58,9750.0,56.4773,56.4918,56.4409,56.4845,9750.0
2017-10-17 12:20:00,77.58,77.6,77.55,77.59,6517.0,56.4845,56.4991,56.4627,56.4918,6517.0
2017-10-17 12:25:00,77.59,77.64,77.59,77.6,7818.0,56.4918,56.5282,56.4918,56.4991,7818.0
2017-10-17 12:30:00,77.6,77.62,77.57,77.59,10835.0,56.4991,56.5137,56.4773,56.4918,10835.0
2017-10-17 12:35:00,77.59,77.62,77.58,77.6,19067.0,56.4918,56.5137,56.4845,56.4991,19067.0
2017-10-17 12:40:00,77.59,77.63,77.57,77.63,16605.0,56.4918,56.5209,56.4773,56.5209,16605.0
2017-10-17 12:45:00,77.64,77.67,77.6,77.63,11329.0,56.5282,56.5501,56.4991,56.5209,11329.0
2017-10-17 12:50:00,77.63,77.67,77.62,77.64,19807.0,56.5209,56.5501,56.5137,56.5282,19807.0
2017-10-17 12:55:00,77.63,77.63,77.57,77.58,15597.0,56.5209,56.5209,56.4773,56.4845,15597.0
2017-10-17 13:00:00,77.58,77.6,77.56,77.6,8949.0,56.4845,56.4991,56.47,56.4991,8949.0
2017-10-17 13:05:00,77.59,77.6,77.51,77.51,11432.0,56.4918,56.4991,56.4336,56.4336,11432.0
2017-10-17 13:10:00,77.51,77.52,77.49,77.52,11633.0,56.4336,56.4409,56.419,56.4409,11633.0
2017-10-17 13:15:00,77.52,77.56,77.52,77.56,9243.0,56.4409,56.47,56.4409,56.47,9243.0
2017-10-17 13:20:00,77.55,77.56,77.49,77.49,11517.0,56.4627,56.47,56.419,56.419,11517.0
2017-10-17 13:25:00,77.49,77.51,77.46,77.49,9589.0,56.419,56.4336,56.3972,56.419,9589.0
2017-10-17 13:30:00,77.5,77.51,77.45,77.45,4137.0,56.4263,56.4336,56.3899,56.3899,4137.0
2017-10-17 13:35:00,77.44,77.49,77.44,77.46,12901.0,56.3826,56.419,56.3826,56.3972,12901.0
2017-10-17 13:40:00,77.45,77.45,77.41,77.41,15695.0,56.3899,56.3899,56.3608,56.3608,15695.0
2017-10-17 13:45:00,77.43,77.46,77.39,77.43,11658.0,56.3753,56.3972,56.3462,56.3753,11658.0
2017-10-17 13:50:00,77.43,77.46,77.4,77.42,7579.0,56.3753,56.3972,56.3535,56.368,7579.0
2017-10-17 13:55:00,77.41,77.43,77.32,77.33,13721.0,56.3608,56.3753,56.2952,56.3025,13721.0
2017-10-17 14:00:00,77.34,77.35,77.3,77.33,19976.0,56.3098,56.3171,56.2807,56.3025,19976.0
2017-10-17 14:05:00,77.32,77.34,77.31,77.31,8944.0,56.2952,56.3098,56.288,56.288,8944.0
2017-10-17 14:10:00,77.31,77.35,77.31,77.35,14447.0,56.288,56.3171,56.288,56.3171,14447.0
2017-10-17 14:15:00,77.35,77.36,77.32,77.34,16188.0,56.3171,56.3244,56.2952,56.3098,16188.0
2017-10-17 14:20:00,77.32,77.37,77.32,77.37,16643.0,56.2952,56.3316,56.2952,56.3316,16643.0
2017-10-17 14:25:00,77.36,77.4,77.32,77.38,14070.0,56.3244,56.3535,56.2952,56.3389,14070.0
2017-10-17 14:30:00,77.38,77.43,77.38,77.42,13634.0,56.3389,56.3753,56.3389,56.368,13634.0
2017-10-17 14:35:00,77.42,77.44,77.4,77.41,13808.0,56.368,56.3826,56.3535,56.3608,13808.0
2017-10-17 14:40:00,77.41,77.43,77.4,77.42,15485.0,56.3608,56.3753,56.3535,56.368,15485.0
2017-10-17 14:45:00,77.43,77.48,77.41,77.48,20185.0,56.3753,56.4117,56.3608,56.4117,20185.0
2017-10-17 14:50:00,77.48,77.49,77.43,77.43,20420.0,56.4117,56.419,56.3753,56.3753,20420.0
2017-10-17 14:55:00,77.43,77.45,77.41,77.42,16154.0,56.3753,56.3899,56.3608,56.368,16154.0
2017-10-17 15:00:00,77.43,77.45,77.41,77.44,19164.0,56.3753,56.3899,56.3608,56.3826,19164.0
2017-10-17 15:05:00,77.44,77.44,77.41,77.43,15400.0,56.3826,56.3826,56.3608,56.3753,15400.0
2017-10-17 15:10:00,77.42,77.46,77.42,77.45,18678.0,56.368,56.3972,56.368,56.3899,18678.0
2017-10-17 15:15:00,77.44,77.48,77.42,77.47,18108.0,56.3826,56.4117,56.368,56.4045,18108.0
2017-10-17 15:20:00,77.46,77.49,77.46,77.47,31431.0,56.3972,56.419,56.3972,56.4045,31431.0
2017-10-17 15:25:00,77.48,77.51,77.47,77.51,21794.0,56.4117,56.4336,56.4045,56.4336,21794.0
2017-10-17 15:30:00,77.51,77.54,77.48,77.48,35472.0,56.4336,56.4554,56.4117,56.4117,35472.0
2017-10-17 15:35:00,77.48,77.51,77.47,77.49,26092.0,56.4117,56.4336,56.4045,56.419,26092.0
2017-10-17 15:40:00,77.5,77.51,77.48,77.5,47410.0,56.4263,56.4336,56.4117,56.4263,47410.0
2017-10-17 15:45:00,77.49,77.53,77.49,77.51,44659.0,56.419,56.4481,56.419,56.4336,44659.0
2017-10-17 15:50:00,77.51,77.57,77.51,77.56,43699.0,56.4336,56.4773,56.4336,56.47,43699.0
2017-10-17 15:55:00,77.57,77.65,77.56,77.63,157576.0,56.4773,56.5355,56.47,56.5209,157576.0
2017-10-18 09:30:00,77.6,77.8,77.55,77.74,52886.0,56.4991,56.6447,56.4627,56.601,52886.0
2017-10-18 09:35:00,77.78,77.92,77.75,77.78,24285.0,56.6302,56.7321,56.6083,56.6302,24285.0
2017-10-18 09:40:00,77.76,77.88,77.7,77.86,9290.0,56.6156,56.703,56.5719,56.6884,9290.0
2017-10-18 09:45:00,77.87,77.89,77.68,77.76,22753.0,56.6957,56.7102,56.5574,56.6156,22753.0
2017-10-18 09:50:00,77.76,77.8,77.68,77.72,22749.0,56.6156,56.6447,56.5574,56.5865,22749.0
2017-10-18 09:55:00,77.74,77.82,77.72,77.81,14530.0,56.601,56.6593,56.5865,56.652,14530.0
2017-10-18 10:00:00,77.82,77.85,77.81,77.82,16044.0,56.6593,56.6811,56.652,56.6593,16044.0
2017-10-18 10:05:00,77.82,77.82,77.68,77.68,19629.0,56.6593,56.6593,56.5574,56.5574,19629.0
2017-10-18 10:10:00,77.69,77.73,77.67,77.7,12211.0,56.5646,56.5938,56.5501,56.5719,12211.0
2017-10-18 10:15:00,77.72,77.76,77.71,77.75,11666.0,56.5865,56.6156,56.5792,56.6083,11666.0
2017-10-18 10:20:00,77.75,77.76,77.61,77.61,25472.0,56.6083,56.6156,56.5064,56.5064,25472.0
2017-10-18 10:25:00,77.62,77.68,77.61,77.68,15204.0,56.5137,56.5574,56.5064,56.5574,15204.0
2017-10-18 10:30:00,77.68,77.78,77.39,77.39,64470.0,56.5574,56.6302,56.3462,56.3462,64470.0
2017-10-18 10:35:00,77.39,77.48,77.26,77.27,53424.0,56.3462,56.4117,56.2516,56.2588,53424.0
2017-10-18 10:40:00,77.29,77.3,77.02,77.02,61421.0,56.2734,56.2807,56.0768,56.0768,61421.0
2017-10-18 10:45:00,77.02,77.3,76.98,77.28,35224.0,56.0768,56.2807,56.0477,56.2661,35224.0
2017-10-18 10:50:00,77.26,77.44,77.23,77.35,31650.0,56.2516,56.3826,56.2297,56.3171,31650.0
2017-10-18 10:55:00,77.35,77.47,77.31,77.42,14369.0,56.3171,56.4045,56.288,56.368,14369.0
2017-10-18 11:00:00,77.44,77.53,77.41,77.52,16994.0,56.3826,56.4481,56.3608,56.4409,16994.0
2017-10-18 11:05:00,77.51,77.52,77.44,77.46,17565.0,56.4336,56.4409,56.3826,56.3972,17565.0
2017-10-18 11:10:00,77.44,77.52,77.42,77.42,17163.0,56.3826,56.4409,56.368,56.368,17163.0
2017-10-18 11:15:00,77.42,77.44,77.34,77.34,13221.0,56.368,56.3826,56.3098,56.3098,13221.0
2017-10-18 11:20:00,77.35,77.38,77.3,77.31,13273.0,56.3171,56.3389,56.2807,56.288,13273.0
2017-10-18 11:25:00,77.29,77.39,77.29,77.35,16391.0,56.2734,56.3462,56.2734,56.3171,16391.0
2017-10-18 11:30:00,77.34,77.39,77.33,77.34,10806.0,56.3098,56.3462,56.3025,56.3098,10806.0
2017-10-18 11:35:00,77.35,77.39,77.35,77.38,14065.0,56.3171,56.3462,56.3171,56.3389,14065.0
2017-10-18 11:40:00,77.38,77.4,77.34,77.38,16000.0,56.3389,56.3535,56.3098,56.3389,16000.0
2017-10-18 11:45:00,77.39,77.42,77.36,77.38,16375.0,56.3462,56.368,56.3244,56.3389,16375.0
2017-10-18 11:50:00,77.37,77.39,77.28,77.37,29004.0,56.3316,56.3462,56.2661,56.3316,29004.0
2017-10-18 11:55:00,77.39,77.56,77.38,77.55,20226.0,56.3462,56.47,56.3389,56.4627,20226.0
2017-10-18 12:00:00,77.55,77.55,77.41,77.48,20463.0,56.4627,56.4627,56.3608,56.4117,20463.0
2017-10-18 12:05:00,77.48,77.51,77.42,77.47,11053.0,56.4117,56.4336,56.368,56.4045,11053.0
2017-10-18 12:10:00,77.47,77.52,77.41,77.44,14009.0,56.4045,56.4409,56.3608,56.3826,14009.0
2017-10-18 12:15:00,77.44,77.48,77.42,77.42,14316.0,56.3826,56.4117,56.368,56.368,14316.0
2017-10-18 12:20:00,77.44,77.47,77.43,77.45,10967.0,56.3826,56.4045,56.3753,56.3899,10967.0
2017-10-18 12:25:00,77.47,77.52,77.47,77.49,15451.0,56.4045,56.4409,56.4045,56.419,15451.0
2017-10-18 12:30:00,77.49,77.51,77.46,77.46,9733.0,56.419,56.4336,56.3972,56.3972,9733.0
2017-10-18 12:35:00,77.48,77.49,77.44,77.45,8326.0,56.4117,56.419,56.3826,56.3899,8326.0
2017-10-18 12:40:00,77.45,77.51,77.43,77.49,13000.0,56.3899,56.4336,56.3753,56.419,13000.0
2017-10-18 12:45:00,77.49,77.52,77.49,77.49,8872.0,56.419,56.4409,56.419,56.419,8872.0
2017-10-18 12:50:00,77.5,77.5,77.45,77.45,8655.0,56.4263,56.4263,56.3899,56.3899,8655.0
2017-10-18 12:55:00,77.46,77.47,77.45,77.47,1920.0,56.3972,56.4045,56.3899,56.4045,1920.0
2017-10-18 13:00:00,77.47,77.5,77.46,77.5,9520.0,56.4045,56.4263,56.3972,56.4263,9520.0
2017-10-18 13:05:00,77.51,77.56,77.51,77.51,13467.0,56.4336,56.47,56.4336,56.4336,13467.0
2017-10-18 13:10:00,77.51,77.54,77.5,77.53,9899.0,56.4336,56.4554,56.4263,56.4481,9899.0
2017-10-18 13:15:00,77.52,77.53,77.45,77.47,7731.0,56.4409,56.4481,56.3899,56.4045,7731.0
2017-10-18 13:20:00,77.47,77.51,77.47,77.51,17316.0,56.4045,56.4336,56.4045,56.4336,17316.0
2017-10-18 13:25:00,77.51,77.57,77.48,77.55,37103.0,56.4336,56.4773,56.4117,56.4627,37103.0
2017-10-18 13:30:00,77.54,77.57,77.52,77.56,8755.0,56.4554,56.4773,56.4409,56.47,8755.0
2017-10-18 13:35:00,77.56,77.61,77.56,77.61,15400.0,56.47,56.5064,56.47,56.5064,15400.0
2017-10-18 13:40:00,77.6,77.66,77.58,77.64,20278.0,56.4991,56.5428,56.4845,56.5282,20278.0
2017-10-18 13:45:00,77.65,77.69,77.64,77.68,14093.0,56.5355,56.5646,56.5282,56.5574,14093.0
2017-10-18 13:50:00,77.69,77.69,77.63,77.67,23020.0,56.5646,56.5646,56.5209,56.5501,23020.0
2017-10-18 13:55:00,77.67,77.69,77.65,77.68,16879.0,56.5501,56.5646,56.5355,56.5574,16879.0
2017-10-18 14:00:00,77.68,77.78,77.67,77.77,24445.0,56.5574,56.6302,56.5501,56.6229,24445.0
2017-10-18 14:05:00,77.77,77.79,77.76,77.77,17551.0,56.6229,56.6374,56.6156,56.6229,17551.0
2017-10-18 14:10:00,77.78,77.83,77.76,77.82,51282.0,56.6302,56.6666,56.6156,56.6593,51282.0
2017-10-18 14:15:00,77.82,77.88,77.81,77.87,34736.0,56.6593,56.703,56.652,56.6957,34736.0
2017-10-18 14:20:00,77.86,77.87,77.71,77.72,59937.0,56.6884,56.6957,56.5792,56.5865,59937.0
2017-10-18 14:25:00,77.73,77.74,77.69,77.72,21276.0,56.5938,56.601,56.5646,56.5865,21276.0
2017-10-18 14:30:00,77.73,77.73,77.65,77.65,12903.0,56.5938,56.5938,56.5355,56.5355,12903.0
2017-10-18 14:35:00,77.66,77.71,77.65,77.69,13193.0,56.5428,56.5792,56.5355,56.5646,13193.0
2017-10-18 14:40:00,77.69,77.71,77.67,77.68,17341.0,56.5646,56.5792,56.5501,56.5574,17341.0
2017-10-18 14:45:00,77.69,77.7,77.57,77.59,26176.0,56.5646,56.5719,56.4773,56.4918,26176.0
2017-10-18 14:50:00,77.59,77.6,77.56,77.57,12990.0,56.4918,56.4991,56.47,56.4773,12990.0
2017-10-18 14:55:00,77.57,77.6,77.52,77.59,19226.0,56.4773,56.4991,56.4409,56.4918,19226.0
2017-10-18 15:00:00,77.59,77.68,77.57,77.6,21039.0,56.4918,56.5574,56.4773,56.4991,21039.0
2017-10-18 15:05:00,77.59,77.63,77.57,77.6,17458.0,56.4918,56.5209,56.4773,56.4991,17458.0
2017-10-18 15:10:00,77.61,77.61,77.58,77.59,13836.0,56.5064,56.5064,56.4845,56.4918,13836.0
2017-10-18 15:15:00,77.59,77.63,77.59,77.63,21566.0,56.4918,56.5209,56.4918,56.5209,21566.0
2017-10-18 15:20:00,77.63,77.64,77.6,77.64,17016.0,56.5209,56.5282,56.4991,56.5282,17016.0
2017-10-18 15:25:00,77.63,77.64,77.61,77.62,17360.0,56.5209,56.5282,56.5064,56.5137,17360.0
2017-10-18 15:30:00,77.62,77.68,77.58,77.66,33685.0,56.5137,56.5574,56.4845,56.5428,33685.0
2017-10-18 15:35:00,77.66,77.67,77.56,77.58,52139.0,56.5428,56.5501,56.47,56.4845,52139.0
2017-10-18 15:40:00,77.58,77.61,77.55,77.56,39386.0,56.4845,56.5064,56.4627,56.47,39386.0
2017-10-18 15:45:00,77.58,77.6,77.54,77.57,64701.0,56.4845,56.4991,56.4554,56.4773,64701.0
2017-10-18 15:50:00,77.57,77.58,77.55,77.55,60375.0,56.4773,56.4845,56.4627,56.4627,60375.0
2017-10-18 15:55:00,77.55,77.62,77.54,77.61,120102.0,56.4627,56.5137,56.4554,56.5064,120102.0
2017-10-19 09:30:00,77.21,77.46,76.63,77.26,104978.0,56.2152,56.3972,55.7929,56.2516,104978.0
2017-10-19 09:35:00,77.26,77.54,77.2,77.41,18691.0,56.2516,56.4554,56.2079,56.3608,18691.0
2017-10-19 09:40:00,77.38,77.42,77.22,77.28,13814.0,56.3389,56.368,56.2224,56.2661,13814.0
2017-10-19 09:45:00,77.32,77.35,77.22,77.32,15984.0,56.2952,56.3171,56.2224,56.2952,15984.0
2017-10-19 09:50:00,77.32,77.45,77.26,77.4,30782.0,56.2952,56.3899,56.2516,56.3535,30782.0
2017-10-19 09:55:00,77.4,77.4,77.25,77.33,18682.0,56.3535,56.3535,56.2443,56.3025,18682.0
2017-10-19 10:00:00,77.34,77.43,77.23,77.31,26965.0,56.3098,56.3753,56.2297,56.288,26965.0
2017-10-19 10:05:00,77.34,77.36,77.23,77.24,39876.0,56.3098,56.3244,56.2297,56.237,39876.0
2017-10-19 10:10:00,77.25,77.27,77.18,77.27,19512.0,56.2443,56.2588,56.1933,56.2588,19512.0
2017-10-19 10:15:00,77.28,77.44,77.25,77.42,35344.0,56.2661,56.3826,56.2443,56.368,35344.0
2017-10-19 10:20:00,77.42,77.52,77.38,77.51,36480.0,56.368,56.4409,56.3389,56.4336,36480.0
2017-10-19 10:25:00,77.49,77.62,77.49,77.61,28899.0,56.419,56.5137,56.419,56.5064,28899.0
2017-10-19 10:30:00,77.61,77.89,77.6,77.78,50370.0,56.5064,56.7102,56.4991,56.6302,50370.0
2017-10-19 10:35:00,77.76,77.76,77.56,77.66,20916.0,56.6156,56.6156,56.47,56.5428,20916.0
2017-10-19 10:40:00,77.68,77.7,77.53,77.69,15480.0,56.5574,56.5719,56.4481,56.5646,15480.0
2017-10-19 10:45:00,77.68,77.75,77.64,77.71,17933.0,56.5574,56.6083,56.5282,56.5792,17933.0
2017-10-19 10:50:00,77.74,77.88,77.74,77.83,16015.0,56.601,56.703,56.601,56.6666,16015.0
2017-10-19 10:55:00,77.82,77.88,77.79,77.88,23284.0,56.6593,56.703,56.6374,56.703,23284.0
2017-10-19 11:00:00,77.88,77.88,77.74,77.86,32298.0,56.703,56.703,56.601,56.6884,32298.0
2017-10-19 11:05:00,77.86,77.86,77.75,77.8,17877.0,56.6884,56.6884,56.6083,56.6447,17877.0
2017-10-19 11:10:00,77.8,77.86,77.77,77.79,23840.0,56.6447,56.6884,56.6229,56.6374,23840.0
2017-10-19 11:15:00,77.79,77.84,77.75,77.84,15660.0,56.6374,56.6738,56.6083,56.6738,15660.0
2017-10-19 11:20:00,77.85,77.89,77.79,77.81,17132.0,56.6811,56.7102,56.6374,56.652,17132.0
2017-10-19 11:25:00,77.81,77.86,77.77,77.77,11153.0,56.652,56.6884,56.6229,56.6229,11153.0
2017-10-19 11:30:00,77.77,77.78,77.7,77.74,9213.0,56.6229,56.6302,56.5719,56.601,9213.0
2017-10-19 11:35:00,77.74,77.75,77.69,77.72,10600.0,56.601,56.6083,56.5646,56.5865,10600.0
2017-10-19 11:40:00,77.73,77.77,77.66,77.68,10404.0,56.5938,56.6229,56.5428,56.5574,10404.0
2017-10-19 11:45:00,77.67,77.7,77.66,77.68,7401.0,56.5501,56.5719,56.5428,56.5574,7401.0
2017-10-19 11:50:00,77.68,77.69,77.63,77.69,6632.0,56.5574,56.5646,56.5209,56.5646,6632.0
2017-10-19 11:55:00,77.69,77.69,77.65,77.68,7603.0,56.5646,56.5646,56.5355,56.5574,7603.0
2017-10-19 12:00:00,77.69,77.75,77.68,77.72,11963.0,56.5646,56.6083,56.5574,56.5865,11963.0
2017-10-19 12:05:00,77.74,77.75,77.63,77.65,48272.0,56.601,56.6083,56.5209,56.5355,48272.0
2017-10-19 12:10:00,77.65,77.67,77.42,77.49,63503.0,56.5355,56.5501,56.368,56.419,63503.0
2017-10-19 12:15:00,77.49,77.5,77.35,77.45,48540.0,56.419,56.4263,56.3171,56.3899,48540.0
2017-10-19 12:20:00,77.47,77.67,77.46,77.67,34835.0,56.4045,56.5501,56.3972,56.5501,34835.0
2017-10-19 12:25:00,77.67,77.74,77.61,77.64,19761.0,56.5501,56.601,56.5064,56.5282,19761.0
2017-10-19 12:30:00,77.64,77.64,77.6,77.64,7972.0,56.5282,56.5282,56.4991,56.5282,7972.0
2017-10-19 12:35:00,77.63,77.69,77.62,77.65,9257.0,56.5209,56.5646,56.5137,56.5355,9257.0
2017-10-19 12:40:00,77.65,77.68,77.62,77.63,9532.0,56.5355,56.5574,56.5137,56.5209,9532.0
2017-10-19 12:45:00,77.64,77.65,77.61,77.62,10958.0,56.5282,56.5355,56.5064,56.5137,10958.0
2017-10-19 12:50:00,77.62,77.67,77.59,77.66,5032.0,56.5137,56.5501,56.4918,56.5428,5032.0
2017-10-19 12:55:00,77.66,77.66,77.61,77.64,11443.0,56.5428,56.5428,56.5064,56.5282,11443.0
2017-10-19 13:00:00,77.64,77.66,77.61,77.65,10180.0,56.5282,56.5428,56.5064,56.5355,10180.0
2017-10-19 13:05:00,77.66,77.66,77.62,77.64,5587.0,56.5428,56.5428,56.5137,56.5282,5587.0
2017-10-19 13:10:00,77.65,77.69,77.63,77.68,7450.0,56.5355,56.5646,56.5209,56.5574,7450.0
2017-10-19 13:15:00,77.67,77.68,77.6,77.64,8364.0,56.5501,56.5574,56.4991,56.5282,8364.0
2017-10-19 13:20:00,77.64,77.66,77.63,77.66,2964.0,56.5282,56.5428,56.5209,56.5428,2964.0
2017-10-19 13:25:00,77.66,77.71,77.66,77.71,10193.0,56.5428,56.5792,56.5428,56.5792,10193.0
2017-10-19 13:30:00,77.72,77.72,77.63,77.63,10282.0,56.5865,56.5865,56.5209,56.5209,10282.0
2017-10-19 13:35:00,77.62,77.69,77.62,77.68,7448.0,56.5137,56.5646,56.5137,56.5574,7448.0
2017-10-19 13:40:00,77.69,77.79,77.69,77.79,14944.0,56.5646,56.6374,56.5646,56.6374,14944.0
2017-10-19 13:45:00,77.79,77.79,77.73,77.75,5855.0,56.6374,56.6374,56.5938,56.6083,5855.0
2017-10-19 13:50:00,77.75,77.77,77.68,77.68,7388.0,56.6083,56.6229,56.5574,56.5574,7388.0
2017-10-19 13:55:00,77.68,77.7,77.65,77.68,9829.0,56.5574,56.5719,56.5355,56.5574,9829.0
2017-10-19 14:00:00,77.69,77.71,77.67,77.69,10871.0,56.5646,56.5792,56.5501,56.5646,10871.0
2017-10-19 14:05:00,77.69,77.69,77.63,77.65,24743.0,56.5646,56.5646,56.5209,56.5355,24743.0
2017-10-19 14:10:00,77.66,77.68,77.64,77.67,8876.0,56.5428,56.5574,56.5282,56.5501,8876.0
2017-10-19 14:15:00,77.67,77.68,77.65,77.66,9539.0,56.5501,56.5574,56.5355,56.5428,9539.0
2017-10-19 14:20:00,77.65,77.66,77.62,77.62,11699.0,56.5355,56.5428,56.5137,56.5137,11699.0
2017-10-19 14:25:00,77.62,77.66,77.61,77.63,14165.0,56.5137,56.5428,56.5064,56.5209,14165.0
2017-10-19 14:30:00,77.63,77.67,77.62,77.64,22269.0,56.5209,56.5501,56.5137,56.5282,22269.0
2017-10-19 14:35:00,77.65,77.68,77.64,77.68,11037.0,56.5355,56.5574,56.5282,56.5574,11037.0
2017-10-19 14:40:00,77.66,77.68,77.64,77.65,9959.0,56.5428,56.5574,56.5282,56.5355,9959.0
2017-10-19 14:45:00,77.65,77.66,77.64,77.65,11280.0,56.5355,56.5428,56.5282,56.5355,11280.0
2017-10-19 14:50:00,77.64,77.71,77.64,77.65,16433.0,56.5282,56.5792,56.5282,56.5355,16433.0
2017-10-19 14:55:00,77.66,77.66,77.61,77.64,15542.0,56.5428,56.5428,56.5064,56.5282,15542.0
2017-10-19 15:00:00,77.65,77.68,77.62,77.63,11972.0,56.5355,56.5574,56.5137,56.5209,11972.0
2017-10-19 15:05:00,77.63,77.63,77.59,77.61,17498.0,56.5209,56.5209,56.4918,56.5064,17498.0
2017-10-19 15:10:00,77.61,77.64,77.6,77.63,16527.0,56.5064,56.5282,56.4991,56.5209,16527.0
2017-10-19 15:15:00,77.63,77.64,77.58,77.6,12125.0,56.5209,56.5282,56.4845,56.4991,12125.0
2017-10-19 15:20:00,77.61,77.64,77.6,77.61,20035.0,56.5064,56.5282,56.4991,56.5064,20035.0
2017-10-19 15:25:00,77.61,77.64,77.6,77.64,12464.0,56.5064,56.5282,56.4991,56.5282,12464.0
2017-10-19 15:30:00,77.64,77.65,77.61,77.64,43792.0,56.5282,56.5355,56.5064,56.5282,43792.0
2017-10-19 15:35:00,77.64,77.65,77.61,77.62,40091.0,56.5282,56.5355,56.5064,56.5137,40091.0
2017-10-19 15:40:00,77.61,77.62,77.56,77.57,19696.0,56.5064,56.5137,56.47,56.4773,19696.0
2017-10-19 15:45:00,77.58,77.65,77.58,77.65,65290.0,56.4845,56.5355,56.4845,56.5355,65290.0
2017-10-19 15:50:00,77.65,77.65,77.6,77.61,41559.0,56.5355,56.5355,56.4991,56.5064,41559.0
2017-10-19 15:55:00,77.61,77.66,77.6,77.64,200405.0,56.5064,56.5428,56.4991,56.5282,200405.0
2017-10-20 09:30:00,78.44,78.44,77.67,77.8,120848.0,57.1107,57.1107,56.5501,56.6447,120848.0
2017-10-20 09:35:00,77.8,77.91,77.57,77.57,53476.0,56.6447,56.7248,56.4773,56.4773,53476.0
2017-10-20 09:40:00,77.52,77.77,77.5,77.66,17969.0,56.4409,56.6229,56.4263,56.5428,17969.0
2017-10-20 09:45:00,77.65,77.71,77.58,77.63,24081.0,56.5355,56.5792,56.4845,56.5209,24081.0
2017-10-20 09:50:00,77.63,77.66,77.59,77.64,20484.0,56.5209,56.5428,56.4918,56.5282,20484.0
2017-10-20 09:55:00,77.64,77.66,77.55,77.57,32452.0,56.5282,56.5428,56.4627,56.4773,32452.0
2017-10-20 10:00:00,77.57,77.73,77.57,77.67,73776.0,56.4773,56.5938,56.4773,56.5501,73776.0
2017-10-20 10:05:00,77.66,77.67,77.57,77.6,18676.0,56.5428,56.5501,56.4773,56.4991,18676.0
2017-10-20 10:10:00,77.59,77.63,77.56,77.61,36830.0,56.4918,56.5209,56.47,56.5064,36830.0
2017-10-20 10:15:00,77.61,77.66,77.51,77.56,29520.0,56.5064,56.5428,56.4336,56.47,29520.0
2017-10-20 10:20:00,77.57,77.61,77.51,77.61,20903.0,56.4773,56.5064,56.4336,56.5064,20903.0
2017-10-20 10:25:00,77.61,77.61,77.56,77.57,13467.0,56.5064,56.5064,56.47,56.4773,13467.0
2017-10-20 10:30:00,77.58,77.62,77.55,77.59,32541.0,56.4845,56.5137,56.4627,56.4918,32541.0
2017-10-20 10:35:00,77.58,77.61,77.55,77.57,22455.0,56.4845,56.5064,56.4627,56.4773,22455.0
2017-10-20 10:40:00,77.59,77.61,77.49,77.5,52409.0,56.4918,56.5064,56.419,56.4263,52409.0
2017-10-20 10:45:00,77.5,77.51,77.48,77.51,13068.0,56.4263,56.4336,56.4117,56.4336,13068.0
2017-10-20 10:50:00,77.52,77.6,77.51,77.59,29327.0,56.4409,56.4991,56.4336,56.4918,29327.0
2017-10-20 10:55:00,77.58,77.6,77.55,77.57,21574.0,56.4845,56.4991,56.4627,56.4773,21574.0
2017-10-20 11:00:00,77.57,77.6,77.55,77.56,49862.0,56.4773,56.4991,56.4627,56.47,49862.0
2017-10-20 11:05:00,77.55,77.56,77.5,77.53,25318.0,56.4627,56.47,56.4263,56.4481,25318.0
2017-10-20 11:10:00,77.54,77.54,77.48,77.49,38205.0,56.4554,56.4554,56.4117,56.419,38205.0
2017-10-20 11:15:00,77.48,77.48,77.41,77.45,38291.0,56.4117,56.4117,56.3608,56.3899,38291.0
2017-10-20 11:20:00,77.44,77.64,77.39,77.63,56417.0,56.3826,56.5282,56.3462,56.5209,56417.0
2017-10-20 11:25:00,77.62,77.67,77.48,77.53,59812.0,56.5137,56.5501,56.4117,56.4481,59812.0
2017-10-20 11:30:00,77.52,77.56,77.45,77.55,18838.0,56.4409,56.47,56.3899,56.4627,18838.0
2017-10-20 11:35:00,77.55,77.62,77.53,77.53,19269.0,56.4627,56.5137,56.4481,56.4481,19269.0
2017-10-20 11:40:00,77.53,77.63,77.49,77.6,20341.0,56.4481,56.5209,56.419,56.4991,20341.0
2017-10-20 11:45:00,77.61,77.7,77.56,77.67,16547.0,56.5064,56.5719,56.47,56.5501,16547.0
2017-10-20 11:50:00,77.65,77.66,77.59,77.61,15402.0,56.5355,56.5428,56.4918,56.5064,15402.0
2017-10-20 11:55:00,77.59,77.67,77.58,77.63,13996.0,56.4918,56.5501,56.4845,56.5209,13996.0
2017-10-20 12:00:00,77.63,77.67,77.62,77.64,10144.0,56.5209,56.5501,56.5137,56.5282,10144.0
2017-10-20 12:05:00,77.63,77.64,77.6,77.61,10729.0,56.5209,56.5282,56.4991,56.5064,10729.0
2017-10-20 12:10:00,77.62,77.63,77.59,77.61,10730.0,56.5137,56.5209,56.4918,56.5064,10730.0
2017-10-20 12:15:00,77.6,77.65,77.59,77.64,13367.0,56.4991,56.5355,56.4918,56.5282,13367.0
2017-10-20 12:20:00,77.64,77.67,77.63,77.65,12682.0,56.5282,56.5501,56.5209,56.5355,12682.0
2017-10-20 12:25:00,77.64,77.69,77.63,77.64,25143.0,56.5282,56.5646,56.5209,56.5282,25143.0
2017-10-20 12:30:00,77.64,77.72,77.64,77.71,12202.0,56.5282,56.5865,56.5282,56.5792,12202.0
2017-10-20 12:35:00,77.72,77.75,77.61,77.65,14219.0,56.5865,56.6083,56.5064,56.5355,14219.0
2017-10-20 12:40:00,77.65,77.67,77.62,77.63,13947.0,56.5355,56.5501,56.5137,56.5209,13947.0
2017-10-20 12:45:00,77.63,77.65,77.61,77.62,8624.0,56.5209,56.5355,56.5064,56.5137,8624.0
2017-10-20 12:50:00,77.64,77.66,77.63,77.64,8490.0,56.5282,56.5428,56.5209,56.5282,8490.0
2017-10-20 12:55:00,77.65,77.65,77.57,77.58,18993.0,56.5355,56.5355,56.4773,56.4845,18993.0
2017-10-20 13:00:00,77.59,77.61,77.58,77.6,10355.0,56.4918,56.5064,56.4845,56.4991,10355.0
2017-10-20 13:05:00,77.6,77.63,77.58,77.63,13565.0,56.4991,56.5209,56.4845,56.5209,13565.0
2017-10-20 13:10:00,77.64,77.69,77.62,77.66,8514.0,56.5282,56.5646,56.5137,56.5428,8514.0
2017-10-20 13:15:00,77.65,77.66,77.61,77.62,18165.0,56.5355,56.5428,56.5064,56.5137,18165.0
2017-10-20 13:20:00,77.62,77.64,77.62,77.63,10195.0,56.5137,56.5282,56.5137,56.5209,10195.0
2017-10-20 13:25:00,77.62,77.64,77.57,77.62,13811.0,56.5137,56.5282,56.4773,56.5137,13811.0
2017-10-20 13:30:00,77.62,77.67,77.61,77.67,23825.0,56.5137,56.5501,56.5064,56.5501,23825.0
2017-10-20 13:35:00,77.67,77.74,77.66,77.68,22592.0,56.5501,56.601,56.5428,56.5574,22592.0
2017-10-20 13:40:00,77.68,77.7,77.66,77.69,20763.0,56.5574,56.5719,56.5428,56.5646,20763.0
2017-10-20 13:45:00,77.69,77.7,77.68,77.69,10968.0,56.5646,56.5719,56.5574,56.5646,10968.0
2017-10-20 13:50:00,77.68,77.7,77.66,77.7,8446.0,56.5574,56.5719,56.5428,56.5719,8446.0
2017-10-20 13:55:00,77.68,77.71,77.57,77.57,61196.0,56.5574,56.5792,56.4773,56.4773,61196.0
2017-10-20 14:00:00,77.58,77.67,77.57,77.65,41657.0,56.4845,56.5501,56.4773,56.5355,41657.0
2017-10-20 14:05:00,77.66,77.71,77.66,77.67,13609.0,56.5428,56.5792,56.5428,56.5501,13609.0
2017-10-20 14:10:00,77.67,77.71,77.62,77.65,53436.0,56.5501,56.5792,56.5137,56.5355,53436.0
2017-10-20 14:15:00,77.64,77.76,77.62,77.73,41056.0,56.5282,56.6156,56.5137,56.5938,41056.0
2017-10-20 14:20:00,77.74,77.86,77.69,77.7,50000.0,56.601,56.6884,56.5646,56.5719,50000.0
2017-10-20 14:25:00,77.68,77.73,77.61,77.67,36476.0,56.5574,56.5938,56.5064,56.5501,36476.0
2017-10-20 14:30:00,77.67,77.69,77.63,77.66,18572.0,56.5501,56.5646,56.5209,56.5428,18572.0
2017-10-20 14:35:00,77.67,77.72,77.66,77.7,36479.0,56.5501,56.5865,56.5428,56.5719,36479.0
2017-10-20 14:40:00,77.7,77.73,77.67,77.69,77153.0,56.5719,56.5938,56.5501,56.5646,77153.0
2017-10-20 14:45:00,77.69,77.72,77.68,77.71,25715.0,56.5646,56.5865,56.5574,56.5792,25715.0
2017-10-20 14:50:00,77.71,77.71,77.64,77.65,35639.0,56.5792,56.5792,56.5282,56.5355,35639.0
2017-10-20 14:55:00,77.64,77.68,77.62,77.67,31733.0,56.5282,56.5574,56.5137,56.5501,31733.0
2017-10-20 15:00:00,77.68,77.68,77.62,77.64,27087.0,56.5574,56.5574,56.5137,56.5282,27087.0
2017-10-20 15:05:00,77.63,77.68,77.62,77.64,39557.0,56.5209,56.5574,56.5137,56.5282,39557.0
2017-10-20 15:10:00,77.64,77.65,77.61,77.63,30150.0,56.5282,56.5355,56.5064,56.5209,30150.0
2017-10-20 15:15:00,77.63,77.63,77.59,77.6,28208.0,56.5209,56.5209,56.4918,56.4991,28208.0
2017-10-20 15:20:00,77.6,77.69,77.58,77.68,27964.0,56.4991,56.5646,56.4845,56.5574,27964.0
2017-10-20 15:25:00,77.69,77.69,77.59,77.62,35264.0,56.5646,56.5646,56.4918,56.5137,35264.0
2017-10-20 15:30:00,77.64,77.69,77.63,77.64,42367.0,56.5282,56.5646,56.5209,56.5282,42367.0
2017-10-20 15:35:00,77.63,77.64,77.57,77.57,63844.0,56.5209,56.5282,56.4773,56.4773,63844.0
2017-10-20 15:40:00,77.57,77.58,77.5,77.51,76974.0,56.4773,56.4845,56.4263,56.4336,76974.0
2017-10-20 15:45:00,77.52,77.52,77.47,77.48,117304.0,56.4409,56.4409,56.4045,56.4117,117304.0
2017-10-20 15:50:00,77.48,77.49,77.47,77.48,130602.0,56.4117,56.419,56.4045,56.4117,130602.0
2017-10-20 15:55:00,77.48,77.55,77.41,77.54,262522.0,56.4117,56.4627,56.3608,56.4554,262522.0
2017-10-23 09:30:00,77.85,77.85,77.46,77.53,37644.0,56.6811,56.6811,56.3972,56.4481,37644.0
2017-10-23 09:35:00,77.54,77.54,77.41,77.45,12460.0,56.4554,56.4554,56.3608,56.3899,12460.0
2017-10-23 09:40:00,77.44,77.52,77.4,77.49,17096.0,56.3826,56.4409,56.3535,56.419,17096.0
2017-10-23 09:45:00,77.44,77.6,77.42,77.51,19412.0,56.3826,56.4991,56.368,56.4336,19412.0
2017-10-23 09:50:00,77.49,77.56,77.42,77.56,23929.0,56.419,56.47,56.368,56.47,23929.0
2017-10-23 09:55:00,77.55,77.56,77.44,77.5,18147.0,56.4627,56.47,56.3826,56.4263,18147.0
2017-10-23 10:00:00,77.47,77.61,77.43,77.58,40676.0,56.4045,56.5064,56.3753,56.4845,40676.0
2017-10-23 10:05:00,77.55,77.56,77.43,77.48,14392.0,56.4627,56.47,56.3753,56.4117,14392.0
2017-10-23 10:10:00,77.49,77.62,77.49,77.62,22077.0,56.419,56.5137,56.419,56.5137,22077.0
2017-10-23 10:15:00,77.61,77.61,77.52,77.54,17800.0,56.5064,56.5064,56.4409,56.4554,17800.0
2017-10-23 10:20:00,77.54,77.57,77.51,77.53,8574.0,56.4554,56.4773,56.4336,56.4481,8574.0
2017-10-23 10:25:00,77.52,77.56,77.51,77.55,15471.0,56.4409,56.47,56.4336,56.4627,15471.0
2017-10-23 10:30:00,77.55,77.61,77.53,77.55,25104.0,56.4627,56.5064,56.4481,56.4627,25104.0
2017-10-23 10:35:00,77.54,77.61,77.5,77.58,26633.0,56.4554,56.5064,56.4263,56.4845,26633.0
2017-10-23 10:40:00,77.58,77.59,77.54,77.54,18250.0,56.4845,56.4918,56.4554,56.4554,18250.0
2017-10-23 10:45:00,77.52,77.56,77.49,77.55,18057.0,56.4409,56.47,56.419,56.4627,18057.0
2017-10-23 10:50:00,77.55,77.59,77.55,77.56,18737.0,56.4627,56.4918,56.4627,56.47,18737.0
2017-10-23 10:55:00,77.56,77.59,77.52,77.56,14140.0,56.47,56.4918,56.4409,56.47,14140.0
2017-10-23 11:00:00,77.56,77.59,77.55,77.55,27148.0,56.47,56.4918,56.4627,56.4627,27148.0
2017-10-23 11:05:00,77.55,77.59,77.54,77.56,25185.0,56.4627,56.4918,56.4554,56.47,25185.0
2017-10-23 11:10:00,77.57,77.58,77.52,77.57,20686.0,56.4773,56.4845,56.4409,56.4773,20686.0
2017-10-23 11:15:00,77.57,77.66,77.54,77.65,112556.0,56.4773,56.5428,56.4554,56.5355,112556.0
2017-10-23 11:20:00,77.64,77.71,77.6,77.71,27756.0,56.5282,56.5792,56.4991,56.5792,27756.0
2017-10-23 11:25:00,77.71,77.74,77.67,77.73,45400.0,56.5792,56.601,56.5501,56.5938,45400.0
2017-10-23 11:30:00,77.73,77.74,77.53,77.55,84388.0,56.5938,56.601,56.4481,56.4627,84388.0
2017-10-23 11:35:00,77.55,77.58,77.5,77.56,145814.0,56.4627,56.4845,56.4263,56.47,145814.0
2017-10-23 11:40:00,77.56,77.56,77.5,77.55,34686.0,56.47,56.47,56.4263,56.4627,34686.0
2017-10-23 11:45:00,77.55,77.55,77.49,77.54,216553.0,56.4627,56.4627,56.419,56.4554,216553.0
2017-10-23 11:50:00,77.54,77.58,77.53,77.55,43885.0,56.4554,56.4845,56.4481,56.4627,43885.0
2017-10-23 11:55:00,77.56,77.67,77.55,77.64,170966.0,56.47,56.5501,56.4627,56.5282,170966.0
2017-10-23 12:00:00,77.63,77.67,77.59,77.61,98464.0,56.5209,56.5501,56.4918,56.5064,98464.0
2017-10-23 12:05:00,77.6,77.65,77.57,77.64,135008.0,56.4991,56.5355,56.4773,56.5282,135008.0
2017-10-23 12:10:00,77.64,77.71,77.6,77.7,161986.0,56.5282,56.5792,56.4991,56.5719,161986.0
2017-10-23 12:15:00,77.69,77.7,77.58,77.6,107112.0,56.5646,56.5719,56.4845,56.4991,107112.0
2017-10-23 12:20:00,77.6,77.63,77.58,77.62,36513.0,56.4991,56.5209,56.4845,56.5137,36513.0
2017-10-23 12:25:00,77.62,77.64,77.58,77.58,96624.0,56.5137,56.5282,56.4845,56.4845,96624.0
2017-10-23 12:30:00,77.57,77.62,77.55,77.55,36967.0,56.4773,56.5137,56.4627,56.4627,36967.0
2017-10-23 12:35:00,77.55,77.67,77.52,77.65,117194.0,56.4627,56.5501,56.4409,56.5355,117194.0
2017-10-23 12:40:00,77.65,77.71,77.63,77.63,33008.0,56.5355,56.5792,56.5209,56.5209,33008.0
2017-10-23 12:45:00,77.64,77.7,77.61,77.66,26536.0,56.5282,56.5719,56.5064,56.5428,26536.0
2017-10-23 12:50:00,77.66,77.71,77.6,77.6,28931.0,56.5428,56.5792,56.4991,56.4991,28931.0
2017-10-23 12:55:00,77.62,77.64,77.6,77.62,22488.0,56.5137,56.5282,56.4991,56.5137,22488.0
2017-10-23 13:00:00,77.62,77.65,77.61,77.63,9711.0,56.5137,56.5355,56.5064,56.5209,9711.0
2017-10-23 13:05:00,77.64,77.65,77.59,77.6,127177.0,56.5282,56.5355,56.4918,56.4991,127177.0
2017-10-23 13:10:00,77.61,77.74,77.6,77.7,18698.0,56.5064,56.601,56.4991,56.5719,18698.0
2017-10-23 13:15:00,77.7,77.82,77.64,77.81,55599.0,56.5719,56.6593,56.5282,56.652,55599.0
2017-10-23 13:20:00,77.82,77.9,77.78,77.83,39357.0,56.6593,56.7175,56.6302,56.6666,39357.0
2017-10-23 13:25:00,77.84,77.87,77.75,77.78,31180.0,56.6738,56.6957,56.6083,56.6302,31180.0
2017-10-23 13:30:00,77.78,77.78,77.65,77.67,38066.0,56.6302,56.6302,56.5355,56.5501,38066.0
2017-10-23 13:35:00,77.66,77.73,77.64,77.73,25233.0,56.5428,56.5938,56.5282,56.5938,25233.0
2017-10-23 13:40:00,77.73,77.73,77.63,77.65,54767.0,56.5938,56.5938,56.5209,56.5355,54767.0
2017-10-23 13:45:00,77.66,77.74,77.65,77.73,24517.0,56.5428,56.601,56.5355,56.5938,24517.0
2017-10-23 13:50:00,77.73,77.73,77.69,77.71,10111.0,56.5938,56.5938,56.5646,56.5792,10111.0
2017-10-23 13:55:00,77.72,77.73,77.67,77.7,20764.0,56.5865,56.5938,56.5501,56.5719,20764.0
2017-10-23 14:00:00,77.7,77.72,77.66,77.68,60665.0,56.5719,56.5865,56.5428,56.5574,60665.0
2017-10-23 14:05:00,77.67,77.7,77.63,77.64,29011.0,56.5501,56.5719,56.5209,56.5282,29011.0
2017-10-23 14:10:00,77.64,77.71,77.62,77.69,44463.0,56.5282,56.5792,56.5137,56.5646,44463.0
2017-10-23 14:15:00,77.67,77.67,77.6,77.63,19285.0,56.5501,56.5501,56.4991,56.5209,19285.0
2017-10-23 14:20:00,77.64,77.68,77.61,77.61,30594.0,56.5282,56.5574,56.5064,56.5064,30594.0
2017-10-23 14:25:00,77.62,77.69,77.61,77.65,27056.0,56.5137,56.5646,56.5064,56.5355,27056.0
2017-10-23 14:30:00,77.63,77.68,77.62,77.62,15929.0,56.5209,56.5574,56.5137,56.5137,15929.0
2017-10-23 14:35:00,77.61,77.64,77.6,77.61,17867.0,56.5064,56.5282,56.4991,56.5064,17867.0
2017-10-23 14:40:00,77.62,77.64,77.57,77.62,18998.0,56.5137,56.5282,56.4773,56.5137,18998.0
2017-10-23 14:45:00,77.62,77.62,77.55,77.56,16388.0,56.5137,56.5137,56.4627,56.47,16388.0
2017-10-23 14:50:00,77.56,77.58,77.54,77.56,18256.0,56.47,56.4845,56.4554,56.47,18256.0
2017-10-23 14:55:00,77.56,77.58,77.52,77.56,27630.0,56.47,56.4845,56.4409,56.47,27630.0
2017-10-23 15:00:00,77.57,77.57,77.53,77.53,19257.0,56.4773,56.4773,56.4481,56.4481,19257.0
2017-10-23 15:05:00,77.54,77.54,77.48,77.5,23025.0,56.4554,56.4554,56.4117,56.4263,23025.0
2017-10-23 15:10:00,77.5,77.53,77.49,77.51,22262.0,56.4263,56.4481,56.419,56.4336,22262.0
2017-10-23 15:15:00,77.52,77.52,77.47,77.48,173950.0,56.4409,56.4409,56.4045,56.4117,173950.0
2017-10-23 15:20:00,77.47,77.52,77.46,77.47,31981.0,56.4045,56.4409,56.3972,56.4045,31981.0
2017-10-23 15:25:00,77.47,77.48,77.45,77.48,81874.0,56.4045,56.4117,56.3899,56.4117,81874.0
2017-10-23 15:30:00,77.47,77.47,77.39,77.4,35988.0,56.4045,56.4045,56.3462,56.3535,35988.0
2017-10-23 15:35:00,77.4,77.44,77.37,77.43,88087.0,56.3535,56.3826,56.3316,56.3753,88087.0
2017-10-23 15:40:00,77.43,77.46,77.4,77.46,51120.0,56.3753,56.3972,56.3535,56.3972,51120.0
2017-10-23 15:45:00,77.45,77.54,77.45,77.48,45072.0,56.3899,56.4554,56.3899,56.4117,45072.0
2017-10-23 15:50:00,77.48,77.48,77.43,77.48,125920.0,56.4117,56.4117,56.3753,56.4117,125920.0
2017-10-23 15:55:00,77.48,77.48,77.39,77.41,230683.0,56.4117,56.4117,56.3462,56.3608,230683.0
2017-10-24 09:30:00,77.4,77.67,77.15,77.54,93880.0,56.3535,56.5501,56.1715,56.4554,93880.0
2017-10-24 09:35:00,77.58,78.02,77.53,78.0,152464.0,56.4845,56.8049,56.4481,56.7903,152464.0
2017-10-24 09:40:00,78.04,78.1,77.69,77.7,43155.0,56.8195,56.8631,56.5646,56.5719,43155.0
2017-10-24 09:45:00,77.73,77.75,77.56,77.73,26419.0,56.5938,56.6083,56.47,56.5938,26419.0
2017-10-24 09:50:00,77.71,77.74,77.67,77.69,33548.0,56.5792,56.601,56.5501,56.5646,33548.0
2017-10-24 09:55:00,77.7,77.72,77.61,77.65,51218.0,56.5719,56.5865,56.5064,56.5355,51218.0
2017-10-24 10:00:00,77.65,77.74,77.63,77.64,117814.0,56.5355,56.601,56.5209,56.5282,117814.0
2017-10-24 10:05:00,77.65,77.75,77.65,77.72,29553.0,56.5355,56.6083,56.5355,56.5865,29553.0
2017-10-24 10:10:00,77.72,77.75,77.59,77.62,44937.0,56.5865,56.6083,56.4918,56.5137,44937.0
2017-10-24 10:15:00,77.64,77.7,77.58,77.64,31808.0,56.5282,56.5719,56.4845,56.5282,31808.0
2017-10-24 10:20:00,77.64,77.76,77.64,77.69,26085.0,56.5282,56.6156,56.5282,56.5646,26085.0
2017-10-24 10:25:00,77.68,77.76,77.64,77.71,14917.0,56.5574,56.6156,56.5282,56.5792,14917.0
2017-10-24 10:30:00,77.7,77.71,77.6,77.63,15104.0,56.5719,56.5792,56.4991,56.5209,15104.0
2017-10-24 10:35:00,77.62,77.63,77.49,77.55,30862.0,56.5137,56.5209,56.419,56.4627,30862.0
2017-10-24 10:40:00,77.55,77.58,77.42,77.49,23589.0,56.4627,56.4845,56.368,56.419,23589.0
2017-10-24 10:45:00,77.48,77.55,77.44,77.52,16400.0,56.4117,56.4627,56.3826,56.4409,16400.0
2017-10-24 10:50:00,77.52,77.56,77.48,77.53,16611.0,56.4409,56.47,56.4117,56.4481,16611.0
2017-10-24 10:55:00,77.52,77.53,77.45,77.48,77664.0,56.4409,56.4481,56.3899,56.4117,77664.0
2017-10-24 11:00:00,77.47,77.47,77.39,77.44,20024.0,56.4045,56.4045,56.3462,56.3826,20024.0
2017-10-24 11:05:00,77.44,77.49,77.34,77.34,43268.0,56.3826,56.419,56.3098,56.3098,43268.0
2017-10-24 11:10:00,77.33,77.37,77.26,77.31,29592.0,56.3025,56.3316,56.2516,56.288,29592.0
2017-10-24 11:15:00,77.3,77.41,77.3,77.36,20312.0,56.2807,56.3608,56.2807,56.3244,20312.0
2017-10-24 11:20:00,77.36,77.42,77.33,77.4,19996.0,56.3244,56.368,56.3025,56.3535,19996.0
2017-10-24 11:25:00,77.41,77.45,77.38,77.41,17770.0,56.3608,56.3899,56.3389,56.3608,17770.0
2017-10-24 11:30:00,77.4,77.46,77.39,77.42,15824.0,56.3535,56.3972,56.3462,56.368,15824.0
2017-10-24 11:35:00,77.43,77.45,77.37,77.41,17028.0,56.3753,56.3899,56.3316,56.3608,17028.0
2017-10-24 11:40:00,77.42,77.44,77.33,77.36,34977.0,56.368,56.3826,56.3025,56.3244,34977.0
2017-10-24 11:45:00,77.36,77.47,77.35,77.41,16583.0,56.3244,56.4045,56.3171,56.3608,16583.0
2017-10-24 11:50:00,77.41,77.47,77.39,77.39,15914.0,56.3608,56.4045,56.3462,56.3462,15914.0
2017-10-24 11:55:00,77.39,77.41,77.35,77.36,24925.0,56.3462,56.3608,56.3171,56.3244,24925.0
2017-10-24 12:00:00,77.36,77.43,77.35,77.41,16720.0,56.3244,56.3753,56.3171,56.3608,16720.0
2017-10-24 12:05:00,77.41,77.44,77.4,77.43,14341.0,56.3608,56.3826,56.3535,56.3753,14341.0
2017-10-24 12:10:00,77.43,77.47,77.39,77.46,20528.0,56.3753,56.4045,56.3462,56.3972,20528.0
2017-10-24 12:15:00,77.48,77.52,77.43,77.44,10039.0,56.4117,56.4409,56.3753,56.3826,10039.0
2017-10-24 12:20:00,77.43,77.49,77.43,77.47,12970.0,56.3753,56.419,56.3753,56.4045,12970.0
2017-10-24 12:25:00,77.46,77.55,77.46,77.53,16111.0,56.3972,56.4627,56.3972,56.4481,16111.0
2017-10-24 12:30:00,77.54,77.56,77.52,77.54,16365.0,56.4554,56.47,56.4409,56.4554,16365.0
2017-10-24 12:35:00,77.54,77.55,77.5,77.55,10936.0,56.4554,56.4627,56.4263,56.4627,10936.0
2017-10-24 12:40:00,77.55,77.62,77.55,77.62,11332.0,56.4627,56.5137,56.4627,56.5137,11332.0
2017-10-24 12:45:00,77.61,77.68,77.61,77.65,14951.0,56.5064,56.5574,56.5064,56.5355,14951.0
2017-10-24 12:50:00,77.65,77.69,77.65,77.67,11391.0,56.5355,56.5646,56.5355,56.5501,11391.0
2017-10-24 12:55:00,77.67,77.69,77.61,77.64,16855.0,56.5501,56.5646,56.5064,56.5282,16855.0
2017-10-24 13:00:00,77.63,77.63,77.53,77.57,13400.0,56.5209,56.5209,56.4481,56.4773,13400.0
2017-10-24 13:05:00,77.57,77.61,77.54,77.59,10230.0,56.4773,56.5064,56.4554,56.4918,10230.0
2017-10-24 13:10:00,77.6,77.66,77.59,77.63,15281.0,56.4991,56.5428,56.4918,56.5209,15281.0
2017-10-24 13:15:00,77.63,77.67,77.62,77.67,23970.0,56.5209,56.5501,56.5137,56.5501,23970.0
2017-10-24 13:20:00,77.68,77.77,77.66,77.7,32860.0,56.5574,56.6229,56.5428,56.5719,32860.0
2017-10-24 13:25:00,77.7,77.75,77.69,77.71,12389.0,56.5719,56.6083,56.5646,56.5792,12389.0
2017-10-24 13:30:00,77.69,77.73,77.66,77.71,12082.0,56.5646,56.5938,56.5428,56.5792,12082.0
2017-10-24 13:35:00,77.7,77.71,77.68,77.7,14124.0,56.5719,56.5792,56.5574,56.5719,14124.0
2017-10-24 13:40:00,77.7,77.72,77.69,77.71,27845.0,56.5719,56.5865,56.5646,56.5792,27845.0
2017-10-24 13:45:00,77.71,77.72,77.69,77.7,20718.0,56.5792,56.5865,56.5646,56.5719,20718.0
2017-10-24 13:50:00,77.7,77.72,77.69,77.71,23197.0,56.5719,56.5865,56.5646,56.5792,23197.0
2017-10-24 13:55:00,77.71,77.73,77.69,77.69,25712.0,56.5792,56.5938,56.5646,56.5646,25712.0
2017-10-24 14:00:00,77.68,77.7,77.63,77.7,11047.0,56.5574,56.5719,56.5209,56.5719,11047.0
2017-10-24 14:05:00,77.7,77.72,77.68,77.71,43996.0,56.5719,56.5865,56.5574,56.5792,43996.0
2017-10-24 14:10:00,77.71,77.72,77.62,77.64,49084.0,56.5792,56.5865,56.5137,56.5282,49084.0
2017-10-24 14:15:00,77.64,77.71,77.64,77.7,19209.0,56.5282,56.5792,56.5282,56.5719,19209.0
2017-10-24 14:20:00,77.72,77.72,77.68,77.71,23159.0,56.5865,56.5865,56.5574,56.5792,23159.0
2017-10-24 14:25:00,77.72,77.73,77.67,77.7,23868.0,56.5865,56.5938,56.5501,56.5719,23868.0
2017-10-24 14:30:00,77.7,77.72,77.68,77.7,22198.0,56.5719,56.5865,56.5574,56.5719,22198.0
2017-10-24 14:35:00,77.7,77.72,77.68,77.71,17133.0,56.5719,56.5865,56.5574,56.5792,17133.0
2017-10-24 14:40:00,77.7,77.71,77.69,77.7,11350.0,56.5719,56.5792,56.5646,56.5719,11350.0
2017-10-24 14:45:00,77.7,77.72,77.69,77.71,20116.0,56.5719,56.5865,56.5646,56.5792,20116.0
2017-10-24 14:50:00,77.7,77.71,77.67,77.7,11524.0,56.5719,56.5792,56.5501,56.5719,11524.0
2017-10-24 14:55:00,77.7,77.72,77.67,77.71,24417.0,56.5719,56.5865,56.5501,56.5792,24417.0
2017-10-24 15:00:00,77.7,77.72,77.68,77.68,24627.0,56.5719,56.5865,56.5574,56.5574,24627.0
2017-10-24 15:05:00,77.69,77.72,77.57,77.57,36437.0,56.5646,56.5865,56.4773,56.4773,36437.0
2017-10-24 15:10:00,77.58,77.63,77.57,77.63,16202.0,56.4845,56.5209,56.4773,56.5209,16202.0
2017-10-24 15:15:00,77.63,77.71,77.63,77.68,66248.0,56.5209,56.5792,56.5209,56.5574,66248.0
2017-10-24 15:20:00,77.68,77.68,77.63,77.66,22461.0,56.5574,56.5574,56.5209,56.5428,22461.0
2017-10-24 15:25:00,77.66,77.69,77.64,77.69,23756.0,56.5428,56.5646,56.5282,56.5646,23756.0
2017-10-24 15:30:00,77.69,77.72,77.65,77.68,67031.0,56.5646,56.5865,56.5355,56.5574,67031.0
2017-10-24 15:35:00,77.67,77.71,77.63,77.7,92815.0,56.5501,56.5792,56.5209,56.5719,92815.0
2017-10-24 15:40:00,77.7,77.71,77.68,77.7,34323.0,56.5719,56.5792,56.5574,56.5719,34323.0
2017-10-24 15:45:00,77.7,77.71,77.6,77.61,44452.0,56.5719,56.5792,56.4991,56.5064,44452.0
2017-10-24 15:50:00,77.61,77.63,77.57,77.61,46819.0,56.5064,56.5209,56.4773,56.5064,46819.0
2017-10-24 15:55:00,77.61,77.69,77.58,77.69,95594.0,56.5064,56.5646,56.4845,56.5646,95594.0
2017-10-25 09:30:00,77.7,77.74,77.46,77.72,42493.0,56.5719,56.601,56.3972,56.5865,42493.0
2017-10-25 09:35:00,77.75,77.86,77.71,77.85,31443.0,56.6083,56.6884,56.5792,56.6811,31443.0
2017-10-25 09:40:00,77.84,77.85,77.64,77.74,239382.0,56.6738,56.6811,56.5282,56.601,239382.0
2017-10-25 09:45:00,77.72,77.87,77.71,77.77,128746.0,56.5865,56.6957,56.5792,56.6229,128746.0
2017-10-25 09:50:00,77.77,77.83,77.6,77.61,56727.0,56.6229,56.6666,56.4991,56.5064,56727.0
2017-10-25 09:55:00,77.61,77.75,77.59,77.69,21806.0,56.5064,56.6083,56.4918,56.5646,21806.0
2017-10-25 10:00:00,77.69,77.72,77.43,77.45,19511.0,56.5646,56.5865,56.3753,56.3899,19511.0
2017-10-25 10:05:00,77.44,77.57,77.44,77.56,79002.0,56.3826,56.4773,56.3826,56.47,79002.0
2017-10-25 10:10:00,77.57,77.59,77.46,77.46,42451.0,56.4773,56.4918,56.3972,56.3972,42451.0
2017-10-25 10:15:00,77.46,77.6,77.39,77.46,149923.0,56.3972,56.4991,56.3462,56.3972,149923.0
2017-10-25 10:20:00,77.47,77.51,77.37,77.37,63663.0,56.4045,56.4336,56.3316,56.3316,63663.0
2017-10-25 10:25:00,77.38,77.41,77.29,77.38,45366.0,56.3389,56.3608,56.2734,56.3389,45366.0
2017-10-25 10:30:00,77.38,77.57,77.26,77.26,71746.0,56.3389,56.4773,56.2516,56.2516,71746.0
2017-10-25 10:35:00,77.26,77.45,77.26,77.38,102103.0,56.2516,56.3899,56.2516,56.3389,102103.0
2017-10-25 10:40:00,77.37,77.5,77.33,77.38,33091.0,56.3316,56.4263,56.3025,56.3389,33091.0
2017-10-25 10:45:00,77.38,77.48,77.35,77.41,19749.0,56.3389,56.4117,56.3171,56.3608,19749.0
2017-10-25 10:50:00,77.41,77.63,77.41,77.59,24803.0,56.3608,56.5209,56.3608,56.4918,24803.0
2017-10-25 10:55:00,77.58,77.64,77.54,77.54,37044.0,56.4845,56.5282,56.4554,56.4554,37044.0
2017-10-25 11:00:00,77.55,77.64,77.46,77.46,82191.0,56.4627,56.5282,56.3972,56.3972,82191.0
2017-10-25 11:05:00,77.48,77.59,77.46,77.54,57199.0,56.4117,56.4918,56.3972,56.4554,57199.0
2017-10-25 11:10:00,77.52,77.59,77.43,77.47,28848.0,56.4409,56.4918,56.3753,56.4045,28848.0
2017-10-25 11:15:00,77.48,77.53,77.46,77.53,48966.0,56.4117,56.4481,56.3972,56.4481,48966.0
2017-10-25 11:20:00,77.53,77.53,77.4,77.4,30890.0,56.4481,56.4481,56.3535,56.3535,30890.0
2017-10-25 11:25:00,77.43,77.56,77.35,77.53,62138.0,56.3753,56.47,56.3171,56.4481,62138.0
2017-10-25 11:30:00,77.49,77.54,77.4,77.52,47891.0,56.419,56.4554,56.3535,56.4409,47891.0
2017-10-25 11:35:00,77.55,77.57,77.47,77.52,21252.0,56.4627,56.4773,56.4045,56.4409,21252.0
2017-10-25 11:40:00,77.53,77.55,77.38,77.44,19904.0,56.4481,56.4627,56.3389,56.3826,19904.0
2017-10-25 11:45:00,77.44,77.47,77.36,77.38,17758.0,56.3826,56.4045,56.3244,56.3389,17758.0
2017-10-25 11:50:00,77.38,77.42,77.26,77.28,63446.0,56.3389,56.368,56.2516,56.2661,63446.0
2017-10-25 11:55:00,77.27,77.28,77.15,77.2,34471.0,56.2588,56.2661,56.1715,56.2079,34471.0
2017-10-25 12:00:00,77.19,77.2,77.1,77.16,17828.0,56.2006,56.2079,56.1351,56.1787,17828.0
2017-10-25 12:05:00,77.13,77.22,77.1,77.18,22726.0,56.1569,56.2224,56.1351,56.1933,22726.0
2017-10-25 12:10:00,77.19,77.22,77.11,77.12,20350.0,56.2006,56.2224,56.1423,56.1496,20350.0
2017-10-25 12:15:00,77.13,77.14,77.01,77.01,27028.0,56.1569,56.1642,56.0695,56.0695,27028.0
2017-10-25 12:20:00,77.01,77.03,76.95,76.97,49372.0,56.0695,56.0841,56.0259,56.0404,49372.0
2017-10-25 12:25:00,77.01,77.12,77.01,77.06,16902.0,56.0695,56.1496,56.0695,56.1059,16902.0
2017-10-25 12:30:00,77.05,77.1,77.04,77.06,13696.0,56.0987,56.1351,56.0914,56.1059,13696.0
2017-10-25 12:35:00,77.05,77.11,77.05,77.05,13141.0,56.0987,56.1423,56.0987,56.0987,13141.0
2017-10-25 12:40:00,77.05,77.06,77.02,77.03,11394.0,56.0987,56.1059,56.0768,56.0841,11394.0
2017-10-25 12:45:00,77.04,77.06,77.01,77.05,11262.0,56.0914,56.1059,56.0695,56.0987,11262.0
2017-10-25 12:50:00,77.05,77.14,77.04,77.14,15711.0,56.0987,56.1642,56.0914,56.1642,15711.0
2017-10-25 12:55:00,77.16,77.17,77.09,77.12,21418.0,56.1787,56.186,56.1278,56.1496,21418.0
2017-10-25 13:00:00,77.13,77.14,77.03,77.04,11423.0,56.1569,56.1642,56.0841,56.0914,11423.0
2017-10-25 13:05:00,77.05,77.13,77.04,77.12,10118.0,56.0987,56.1569,56.0914,56.1496,10118.0
2017-10-25 13:10:00,77.12,77.25,77.12,77.24,10200.0,56.1496,56.2443,56.1496,56.237,10200.0
2017-10-25 13:15:00,77.26,77.34,77.22,77.34,78774.0,56.2516,56.3098,56.2224,56.3098,78774.0
2017-10-25 13:20:00,77.34,77.38,77.04,77.3,89719.0,56.3098,56.3389,56.0914,56.2807,89719.0
2017-10-25 13:25:00,77.3,77.4,77.25,77.32,30227.0,56.2807,56.3535,56.2443,56.2952,30227.0
2017-10-25 13:30:00,77.31,77.33,77.19,77.21,34577.0,56.288,56.3025,56.2006,56.2152,34577.0
2017-10-25 13:35:00,77.2,77.3,77.2,77.24,20918.0,56.2079,56.2807,56.2079,56.237,20918.0
2017-10-25 13:40:00,77.25,77.44,77.24,77.35,35689.0,56.2443,56.3826,56.237,56.3171,35689.0
2017-10-25 13:45:00,77.38,77.45,77.35,77.4,22915.0,56.3389,56.3899,56.3171,56.3535,22915.0
2017-10-25 13:50:00,77.39,77.45,77.38,77.4,17838.0,56.3462,56.3899,56.3389,56.3535,17838.0
2017-10-25 13:55:00,77.4,77.48,77.4,77.42,22587.0,56.3535,56.4117,56.3535,56.368,22587.0
2017-10-25 14:00:00,77.42,77.48,77.42,77.45,21557.0,56.368,56.4117,56.368,56.3899,21557.0
2017-10-25 14:05:00,77.45,77.46,77.4,77.4,24019.0,56.3899,56.3972,56.3535,56.3535,24019.0
2017-10-25 14:10:00,77.43,77.44,77.31,77.38,57368.0,56.3753,56.3826,56.288,56.3389,57368.0
2017-10-25 14:15:00,77.37,77.41,77.31,77.36,41286.0,56.3316,56.3608,56.288,56.3244,41286.0
2017-10-25 14:20:00,77.36,77.5,77.35,77.47,32488.0,56.3244,56.4263,56.3171,56.4045,32488.0
2017-10-25 14:25:00,77.48,77.53,77.45,77.53,22364.0,56.4117,56.4481,56.3899,56.4481,22364.0
2017-10-25 14:30:00,77.52,77.54,77.48,77.5,27365.0,56.4409,56.4554,56.4117,56.4263,27365.0
2017-10-25 14:35:00,77.5,77.52,77.42,77.47,37011.0,56.4263,56.4409,56.368,56.4045,37011.0
2017-10-25 14:40:00,77.45,77.49,77.42,77.47,24419.0,56.3899,56.419,56.368,56.4045,24419.0
2017-10-25 14:45:00,77.47,77.52,77.46,77.52,65695.0,56.4045,56.4409,56.3972,56.4409,65695.0
2017-10-25 14:50:00,77.53,77.6,77.48,77.48,29916.0,56.4481,56.4991,56.4117,56.4117,29916.0
2017-10-25 14:55:00,77.48,77.51,77.45,77.48,24027.0,56.4117,56.4336,56.3899,56.4117,24027.0
2017-10-25 15:00:00,77.49,77.49,77.27,77.3,47706.0,56.419,56.419,56.2588,56.2807,47706.0
2017-10-25 15:05:00,77.29,77.45,77.28,77.42,51692.0,56.2734,56.3899,56.2661,56.368,51692.0
2017-10-25 15:10:00,77.42,77.5,77.42,77.5,56666.0,56.368,56.4263,56.368,56.4263,56666.0
2017-10-25 15:15:00,77.51,77.51,77.42,77.45,40489.0,56.4336,56.4336,56.368,56.3899,40489.0
2017-10-25 15:20:00,77.44,77.51,77.42,77.45,42528.0,56.3826,56.4336,56.368,56.3899,42528.0
2017-10-25 15:25:00,77.45,77.48,77.38,77.41,37723.0,56.3899,56.4117,56.3389,56.3608,37723.0
2017-10-25 15:30:00,77.42,77.51,77.42,77.46,42886.0,56.368,56.4336,56.368,56.3972,42886.0
2017-10-25 15:35:00,77.47,77.53,77.47,77.48,79412.0,56.4045,56.4481,56.4045,56.4117,79412.0
2017-10-25 15:40:00,77.48,77.56,77.47,77.52,61535.0,56.4117,56.47,56.4045,56.4409,61535.0
2017-10-25 15:45:00,77.52,77.52,77.38,77.39,193272.0,56.4409,56.4409,56.3389,56.3462,193272.0
2017-10-25 15:50:00,77.39,77.64,77.34,77.5,170917.0,56.3462,56.5282,56.3098,56.4263,170917.0
2017-10-25 15:55:00,77.49,77.78,77.48,77.68,346396.0,56.419,56.6302,56.4117,56.5574,346396.0
2017-10-26 09:30:00,77.38,77.66,76.6,76.95,121851.0,56.3389,56.5428,55.771,56.0259,121851.0
2017-10-26 09:35:00,77.09,77.09,76.35,76.4,140410.0,56.1278,56.1278,55.589,55.6254,140410.0
2017-10-26 09:40:00,76.51,77.37,76.02,77.17,200999.0,55.7055,56.3316,55.3487,56.186,200999.0
2017-10-26 09:45:00,77.26,77.49,76.91,77.33,75874.0,56.2516,56.419,55.9967,56.3025,75874.0
2017-10-26 09:50:00,77.35,77.35,76.89,76.97,53008.0,56.3171,56.3171,55.9822,56.0404,53008.0
2017-10-26 09:55:00,76.91,77.21,76.89,77.08,39378.0,55.9967,56.2152,55.9822,56.1205,39378.0
2017-10-26 10:00:00,77.12,77.3,77.03,77.07,56462.0,56.1496,56.2807,56.0841,56.1132,56462.0
2017-10-26 10:05:00,77.05,77.16,76.94,77.09,55423.0,56.0987,56.1787,56.0186,56.1278,55423.0
2017-10-26 10:10:00,77.13,77.13,76.91,76.97,70848.0,56.1569,56.1569,55.9967,56.0404,70848.0
2017-10-26 10:15:00,76.93,77.0,76.55,76.62,74666.0,56.0113,56.0623,55.7346,55.7856,74666.0
2017-10-26 10:20:00,76.63,76.94,76.63,76.92,46672.0,55.7929,56.0186,55.7929,56.004,46672.0
2017-10-26 10:25:00,76.93,77.07,76.68,76.98,184076.0,56.0113,56.1132,55.8293,56.0477,184076.0
2017-10-26 10:30:00,77.0,77.03,76.77,76.81,33928.0,56.0623,56.0841,55.8948,55.9239,33928.0
2017-10-26 10:35:00,76.78,76.83,76.48,76.56,74121.0,55.9021,55.9385,55.6837,55.7419,74121.0
2017-10-26 10:40:00,76.56,76.65,76.4,76.44,62790.0,55.7419,55.8074,55.6254,55.6545,62790.0
2017-10-26 10:45:00,76.42,76.51,76.4,76.4,49967.0,55.64,55.7055,55.6254,55.6254,49967.0
2017-10-26 10:50:00,76.41,76.45,76.19,76.25,132736.0,55.6327,55.6618,55.4725,55.5162,132736.0
2017-10-26 10:55:00,76.23,76.28,76.07,76.12,52579.0,55.5016,55.538,55.3851,55.4215,52579.0
2017-10-26 11:00:00,76.09,76.19,75.92,75.98,85213.0,55.3997,55.4725,55.2759,55.3196,85213.0
2017-10-26 11:05:00,75.97,76.12,75.95,76.11,51875.0,55.3123,55.4215,55.2978,55.4143,51875.0
2017-10-26 11:10:00,76.09,76.09,75.96,76.03,47223.0,55.3997,55.3997,55.3051,55.356,47223.0
2017-10-26 11:15:00,76.02,76.05,75.83,75.87,40230.0,55.3487,55.3706,55.2104,55.2395,40230.0
2017-10-26 11:20:00,75.87,76.0,75.86,75.96,40502.0,55.2395,55.3342,55.2322,55.3051,40502.0
2017-10-26 11:25:00,75.95,76.27,75.94,76.23,64223.0,55.2978,55.5308,55.2905,55.5016,64223.0
2017-10-26 11:30:00,76.22,76.25,76.12,76.2,71527.0,55.4944,55.5162,55.4215,55.4798,71527.0
2017-10-26 11:35:00,76.21,76.3,76.2,76.28,54972.0,55.4871,55.5526,55.4798,55.538,54972.0
2017-10-26 11:40:00,76.29,76.31,76.19,76.27,72525.0,55.5453,55.5599,55.4725,55.5308,72525.0
2017-10-26 11:45:00,76.27,76.31,76.07,76.09,27856.0,55.5308,55.5599,55.3851,55.3997,27856.0
2017-10-26 11:50:00,76.09,76.16,76.02,76.03,33693.0,55.3997,55.4507,55.3487,55.356,33693.0
2017-10-26 11:55:00,76.05,76.08,75.96,76.04,34174.0,55.3706,55.3924,55.3051,55.3633,34174.0
2017-10-26 12:00:00,76.04,76.14,76.02,76.1,43010.0,55.3633,55.4361,55.3487,55.407,43010.0
2017-10-26 12:05:00,76.11,76.21,76.06,76.21,29724.0,55.4143,55.4871,55.3779,55.4871,29724.0
2017-10-26 12:10:00,76.21,76.22,76.14,76.21,48754.0,55.4871,55.4944,55.4361,55.4871,48754.0
2017-10-26 12:15:00,76.21,76.26,76.13,76.25,48136.0,55.4871,55.5235,55.4288,55.5162,48136.0
2017-10-26 12:20:00,76.24,76.37,76.2,76.34,20097.0,55.5089,55.6036,55.4798,55.5817,20097.0
2017-10-26 12:25:00,76.34,76.38,76.29,76.31,34058.0,55.5817,55.6108,55.5453,55.5599,34058.0
2017-10-26 12:30:00,76.31,76.39,76.19,76.2,23199.0,55.5599,55.6181,55.4725,55.4798,23199.0
2017-10-26 12:35:00,76.22,76.25,76.15,76.22,18214.0,55.4944,55.5162,55.4434,55.4944,18214.0
2017-10-26 12:40:00,76.21,76.31,76.2,76.26,25323.0,55.4871,55.5599,55.4798,55.5235,25323.0
2017-10-26 12:45:00,76.27,76.37,76.25,76.29,23797.0,55.5308,55.6036,55.5162,55.5453,23797.0
2017-10-26 12:50:00,76.26,76.28,76.2,76.23,52760.0,55.5235,55.538,55.4798,55.5016,52760.0
2017-10-26 12:55:00,76.24,76.32,76.23,76.32,11052.0,55.5089,55.5672,55.5016,55.5672,11052.0
2017-10-26 13:00:00,76.3,76.46,76.3,76.4,18675.0,55.5526,55.6691,55.5526,55.6254,18675.0
2017-10-26 13:05:00,76.4,76.45,76.37,76.38,13065.0,55.6254,55.6618,55.6036,55.6108,13065.0
2017-10-26 13:10:00,76.36,76.45,76.32,76.42,20274.0,55.5963,55.6618,55.5672,55.64,20274.0
2017-10-26 13:15:00,76.42,76.47,76.37,76.44,13826.0,55.64,55.6764,55.6036,55.6545,13826.0
2017-10-26 13:20:00,76.44,76.46,76.35,76.4,13949.0,55.6545,55.6691,55.589,55.6254,13949.0
2017-10-26 13:25:00,76.43,76.48,76.4,76.48,20829.0,55.6472,55.6837,55.6254,55.6837,20829.0
2017-10-26 13:30:00,76.46,76.51,76.42,76.44,40377.0,55.6691,55.7055,55.64,55.6545,40377.0
2017-10-26 13:35:00,76.43,76.53,76.43,76.53,19423.0,55.6472,55.7201,55.6472,55.7201,19423.0
2017-10-26 13:40:00,76.53,76.53,76.46,76.47,21013.0,55.7201,55.7201,55.6691,55.6764,21013.0
2017-10-26 13:45:00,76.46,76.59,76.44,76.54,20912.0,55.6691,55.7637,55.6545,55.7273,20912.0
2017-10-26 13:50:00,76.54,76.61,76.54,76.57,16683.0,55.7273,55.7783,55.7273,55.7492,16683.0
2017-10-26 13:55:00,76.58,76.61,76.53,76.58,23714.0,55.7565,55.7783,55.7201,55.7565,23714.0
2017-10-26 14:00:00,76.58,76.61,76.49,76.49,23695.0,55.7565,55.7783,55.6909,55.6909,23695.0
2017-10-26 14:05:00,76.5,76.5,76.43,76.47,27865.0,55.6982,55.6982,55.6472,55.6764,27865.0
2017-10-26 14:10:00,76.48,76.5,76.45,76.47,31694.0,55.6837,55.6982,55.6618,55.6764,31694.0
2017-10-26 14:15:00,76.47,76.47,76.36,76.4,38952.0,55.6764,55.6764,55.5963,55.6254,38952.0
2017-10-26 14:20:00,76.4,76.4,76.27,76.3,25545.0,55.6254,55.6254,55.5308,55.5526,25545.0
2017-10-26 14:25:00,76.29,76.36,76.27,76.34,22499.0,55.5453,55.5963,55.5308,55.5817,22499.0
2017-10-26 14:30:00,76.34,76.39,76.31,76.39,23839.0,55.5817,55.6181,55.5599,55.6181,23839.0
2017-10-26 14:35:00,76.4,76.51,76.39,76.48,31250.0,55.6254,55.7055,55.6181,55.6837,31250.0
2017-10-26 14:40:00,76.48,76.52,76.45,76.45,25508.0,55.6837,55.7128,55.6618,55.6618,25508.0
2017-10-26 14:45:00,76.47,76.49,76.42,76.48,28189.0,55.6764,55.6909,55.64,55.6837,28189.0
2017-10-26 14:50:00,76.48,76.49,76.38,76.41,38429.0,55.6837,55.6909,55.6108,55.6327,38429.0
2017-10-26 14:55:00,76.42,76.43,76.33,76.33,18373.0,55.64,55.6472,55.5744,55.5744,18373.0
2017-10-26 15:00:00,76.35,76.4,76.34,76.39,22977.0,55.589,55.6254,55.5817,55.6181,22977.0
2017-10-26 15:05:00,76.4,76.4,76.34,76.36,28141.0,55.6254,55.6254,55.5817,55.5963,28141.0
2017-10-26 15:10:00,76.36,76.38,76.28,76.31,31784.0,55.5963,55.6108,55.538,55.5599,31784.0
2017-10-26 15:15:00,76.3,76.33,76.09,76.33,91267.0,55.5526,55.5744,55.3997,55.5744,91267.0
2017-10-26 15:20:00,76.33,76.4,76.3,76.38,30677.0,55.5744,55.6254,55.5526,55.6108,30677.0
2017-10-26 15:25:00,76.39,76.41,76.33,76.37,29893.0,55.6181,55.6327,55.5744,55.6036,29893.0
2017-10-26 15:30:00,76.38,76.44,76.34,76.37,31754.0,55.6108,55.6545,55.5817,55.6036,31754.0
2017-10-26 15:35:00,76.38,76.4,76.32,76.36,34520.0,55.6108,55.6254,55.5672,55.5963,34520.0
2017-10-26 15:40:00,76.36,76.36,76.28,76.29,54133.0,55.5963,55.5963,55.538,55.5453,54133.0
2017-10-26 15:45:00,76.29,76.42,76.29,76.35,94379.0,55.5453,55.64,55.5453,55.589,94379.0
2017-10-26 15:50:00,76.35,76.43,76.29,76.41,141723.0,55.589,55.6472,55.5453,55.6327,141723.0
2017-10-26 15:55:00,76.42,76.46,76.3,76.3,280326.0,55.64,55.6691,55.5526,55.5526,280326.0
2017-10-27 09:30:00,76.13,76.75,75.95,76.74,105202.0,55.4288,55.8802,55.2978,55.873,105202.0
2017-10-27 09:35:00,76.7,76.79,76.4,76.46,71070.0,55.8438,55.9094,55.6254,55.6691,71070.0
2017-10-27 09:40:00,76.47,76.56,76.3,76.53,35924.0,55.6764,55.7419,55.5526,55.7201,35924.0
2017-10-27 09:45:00,76.53,76.53,76.37,76.5,42137.0,55.7201,55.7201,55.6036,55.6982,42137.0
2017-10-27 09:50:00,76.51,76.53,76.35,76.48,56510.0,55.7055,55.7201,55.589,55.6837,56510.0
2017-10-27 09:55:00,76.47,76.5,76.32,76.36,32035.0,55.6764,55.6982,55.5672,55.5963,32035.0
2017-10-27 10:00:00,76.36,76.76,76.36,76.65,133192.0,55.5963,55.8875,55.5963,55.8074,133192.0
2017-10-27 10:05:00,76.67,76.77,76.53,76.73,64840.0,55.822,55.8948,55.7201,55.8657,64840.0
2017-10-27 10:10:00,76.73,76.76,76.57,76.57,37261.0,55.8657,55.8875,55.7492,55.7492,37261.0
2017-10-27 10:15:00,76.57,76.67,76.52,76.59,44598.0,55.7492,55.822,55.7128,55.7637,44598.0
2017-10-27 10:20:00,76.61,76.67,76.53,76.63,39122.0,55.7783,55.822,55.7201,55.7929,39122.0
2017-10-27 10:25:00,76.64,76.7,76.6,76.68,30288.0,55.8001,55.8438,55.771,55.8293,30288.0
2017-10-27 10:30:00,76.67,76.7,76.61,76.65,22949.0,55.822,55.8438,55.7783,55.8074,22949.0
2017-10-27 10:35:00,76.65,76.7,76.59,76.61,33116.0,55.8074,55.8438,55.7637,55.7783,33116.0
2017-10-27 10:40:00,76.59,76.7,76.58,76.6,33380.0,55.7637,55.8438,55.7565,55.771,33380.0
2017-10-27 10:45:00,76.6,76.7,76.6,76.69,24148.0,55.771,55.8438,55.771,55.8365,24148.0
2017-10-27 10:50:00,76.69,76.72,76.64,76.72,20977.0,55.8365,55.8584,55.8001,55.8584,20977.0
2017-10-27 10:55:00,76.75,76.77,76.69,76.75,49736.0,55.8802,55.8948,55.8365,55.8802,49736.0
2017-10-27 11:00:00,76.75,76.85,76.71,76.75,74586.0,55.8802,55.953,55.8511,55.8802,74586.0
2017-10-27 11:05:00,76.73,76.79,76.72,76.76,59917.0,55.8657,55.9094,55.8584,55.8875,59917.0
2017-10-27 11:10:00,76.76,76.79,76.71,76.75,29920.0,55.8875,55.9094,55.8511,55.8802,29920.0
2017-10-27 11:15:00,76.75,77.2,76.5,77.12,1311856.0,55.8802,56.2079,55.6982,56.1496,1311856.0
2017-10-27 11:20:00,77.13,77.38,77.12,77.23,116027.0,56.1569,56.3389,56.1496,56.2297,116027.0
2017-10-27 11:25:00,77.24,77.24,77.06,77.17,44579.0,56.237,56.237,56.1059,56.186,44579.0
2017-10-27 11:30:00,77.18,77.36,77.15,77.36,101363.0,56.1933,56.3244,56.1715,56.3244,101363.0
2017-10-27 11:35:00,77.33,77.39,77.0,77.02,67706.0,56.3025,56.3462,56.0623,56.0768,67706.0
2017-10-27 11:40:00,77.01,77.04,76.91,76.98,126143.0,56.0695,56.0914,55.9967,56.0477,126143.0
2017-10-27 11:45:00,76.98,77.17,76.81,77.17,44184.0,56.0477,56.186,55.9239,56.186,44184.0
2017-10-27 11:50:00,77.16,77.35,77.04,77.11,32854.0,56.1787,56.3171,56.0914,56.1423,32854.0
2017-10-27 11:55:00,77.16,77.24,77.07,77.17,36487.0,56.1787,56.237,56.1132,56.186,36487.0
2017-10-27 12:00:00,77.18,77.19,77.06,77.11,39287.0,56.1933,56.2006,56.1059,56.1423,39287.0
2017-10-27 12:05:00,77.11,77.24,77.11,77.19,23934.0,56.1423,56.237,56.1423,56.2006,23934.0
2017-10-27 12:10:00,77.17,77.23,77.15,77.19,21651.0,56.186,56.2297,56.1715,56.2006,21651.0
2017-10-27 12:15:00,77.2,77.21,77.11,77.12,26934.0,56.2079,56.2152,56.1423,56.1496,26934.0
2017-10-27 12:20:00,77.13,77.14,77.06,77.09,16812.0,56.1569,56.1642,56.1059,56.1278,16812.0
2017-10-27 12:25:00,77.12,77.2,77.11,77.16,22459.0,56.1496,56.2079,56.1423,56.1787,22459.0
2017-10-27 12:30:00,77.13,77.2,77.11,77.16,18062.0,56.1569,56.2079,56.1423,56.1787,18062.0
2017-10-27 12:35:00,77.15,77.22,77.14,77.18,21167.0,56.1715,56.2224,56.1642,56.1933,21167.0
2017-10-27 12:40:00,77.19,77.19,77.1,77.13,40889.0,56.2006,56.2006,56.1351,56.1569,40889.0
2017-10-27 12:45:00,77.14,77.29,77.14,77.27,31305.0,56.1642,56.2734,56.1642,56.2588,31305.0
2017-10-27 12:50:00,77.27,77.29,77.22,77.25,23526.0,56.2588,56.2734,56.2224,56.2443,23526.0
2017-10-27 12:55:00,77.24,77.29,77.22,77.29,17244.0,56.237,56.2734,56.2224,56.2734,17244.0
2017-10-27 13:00:00,77.29,77.38,77.28,77.34,20697.0,56.2734,56.3389,56.2661,56.3098,20697.0
2017-10-27 13:05:00,77.35,77.35,77.26,77.27,35612.0,56.3171,56.3171,56.2516,56.2588,35612.0
2017-10-27 13:10:00,77.27,77.31,77.24,77.28,18405.0,56.2588,56.288,56.237,56.2661,18405.0
2017-10-27 13:15:00,77.28,77.3,77.22,77.23,20586.0,56.2661,56.2807,56.2224,56.2297,20586.0
2017-10-27 13:20:00,77.23,77.29,77.18,77.19,19977.0,56.2297,56.2734,56.1933,56.2006,19977.0
2017-10-27 13:25:00,77.2,77.21,77.17,77.2,14832.0,56.2079,56.2152,56.186,56.2079,14832.0
2017-10-27 13:30:00,77.2,77.26,77.18,77.23,16760.0,56.2079,56.2516,56.1933,56.2297,16760.0
2017-10-27 13:35:00,77.23,77.24,77.18,77.21,35443.0,56.2297,56.237,56.1933,56.2152,35443.0
2017-10-27 13:40:00,77.21,77.24,77.19,77.21,17495.0,56.2152,56.237,56.2006,56.2152,17495.0
2017-10-27 13:45:00,77.21,77.22,77.17,77.2,18972.0,56.2152,56.2224,56.186,56.2079,18972.0
2017-10-27 13:50:00,77.19,77.39,77.18,77.38,34857.0,56.2006,56.3462,56.1933,56.3389,34857.0
2017-10-27 13:55:00,77.39,77.39,77.28,77.28,23051.0,56.3462,56.3462,56.2661,56.2661,23051.0
2017-10-27 14:00:00,77.29,77.32,77.24,77.32,21473.0,56.2734,56.2952,56.237,56.2952,21473.0
2017-10-27 14:05:00,77.33,77.35,77.29,77.3,28132.0,56.3025,56.3171,56.2734,56.2807,28132.0
2017-10-27 14:10:00,77.31,77.32,77.3,77.31,17357.0,56.288,56.2952,56.2807,56.288,17357.0
2017-10-27 14:15:00,77.3,77.33,77.29,77.33,21446.0,56.2807,56.3025,56.2734,56.3025,21446.0
2017-10-27 14:20:00,77.33,77.35,77.31,77.33,19605.0,56.3025,56.3171,56.288,56.3025,19605.0
2017-10-27 14:25:00,77.33,77.46,77.32,77.43,47851.0,56.3025,56.3972,56.2952,56.3753,47851.0
2017-10-27 14:30:00,77.43,77.44,77.31,77.36,26601.0,56.3753,56.3826,56.288,56.3244,26601.0
2017-10-27 14:35:00,77.35,77.35,77.3,77.31,20920.0,56.3171,56.3171,56.2807,56.288,20920.0
2017-10-27 14:40:00,77.31,77.32,77.23,77.23,18312.0,56.288,56.2952,56.2297,56.2297,18312.0
2017-10-27 14:45:00,77.22,77.23,77.19,77.2,24338.0,56.2224,56.2297,56.2006,56.2079,24338.0
2017-10-27 14:50:00,77.19,77.23,77.17,77.18,21144.0,56.2006,56.2297,56.186,56.1933,21144.0
2017-10-27 14:55:00,77.19,77.24,77.17,77.22,28117.0,56.2006,56.237,56.186,56.2224,28117.0
2017-10-27 15:00:00,77.22,77.37,77.22,77.33,42315.0,56.2224,56.3316,56.2224,56.3025,42315.0
2017-10-27 15:05:00,77.32,77.37,77.28,77.35,35715.0,56.2952,56.3316,56.2661,56.3171,35715.0
2017-10-27 15:10:00,77.35,77.41,77.34,77.39,30326.0,56.3171,56.3608,56.3098,56.3462,30326.0
2017-10-27 15:15:00,77.39,77.4,77.35,77.38,34525.0,56.3462,56.3535,56.3171,56.3389,34525.0
2017-10-27 15:20:00,77.38,77.41,77.36,77.38,26491.0,56.3389,56.3608,56.3244,56.3389,26491.0
2017-10-27 15:25:00,77.39,77.46,77.38,77.43,94424.0,56.3462,56.3972,56.3389,56.3753,94424.0
2017-10-27 15:30:00,77.43,77.64,77.39,77.57,69092.0,56.3753,56.5282,56.3462,56.4773,69092.0
2017-10-27 15:35:00,77.56,77.74,77.56,77.74,60559.0,56.47,56.601,56.47,56.601,60559.0
2017-10-27 15:40:00,77.74,77.82,77.71,77.73,73816.0,56.601,56.6593,56.5792,56.5938,73816.0
2017-10-27 15:45:00,77.73,77.74,77.7,77.7,113416.0,56.5938,56.601,56.5719,56.5719,113416.0
2017-10-27 15:50:00,77.7,77.72,77.63,77.72,110688.0,56.5719,56.5865,56.5209,56.5865,110688.0
2017-10-27 15:55:00,77.72,77.76,77.66,77.75,305784.0,56.5865,56.6156,56.5428,56.6083,305784.0
2017-10-30 09:30:00,77.72,77.98,77.72,77.83,52565.0,56.5865,56.7758,56.5865,56.6666,52565.0
2017-10-30 09:35:00,77.85,78.04,77.77,77.88,30649.0,56.6811,56.8195,56.6229,56.703,30649.0
2017-10-30 09:40:00,77.84,78.14,77.83,78.02,43289.0,56.6738,56.8923,56.6666,56.8049,43289.0
2017-10-30 09:45:00,78.0,78.0,77.75,77.81,40818.0,56.7903,56.7903,56.6083,56.652,40818.0
2017-10-30 09:50:00,77.82,77.96,77.72,77.93,22864.0,56.6593,56.7612,56.5865,56.7394,22864.0
2017-10-30 09:55:00,77.94,77.96,77.8,77.94,22178.0,56.7467,56.7612,56.6447,56.7467,22178.0
2017-10-30 10:00:00,77.94,78.05,77.94,78.03,32248.0,56.7467,56.8267,56.7467,56.8122,32248.0
2017-10-30 10:05:00,78.04,78.19,77.95,78.17,35970.0,56.8195,56.9287,56.7539,56.9141,35970.0
2017-10-30 10:10:00,78.16,78.24,78.02,78.2,33730.0,56.9068,56.9651,56.8049,56.936,33730.0
2017-10-30 10:15:00,78.2,78.21,78.03,78.03,25616.0,56.936,56.9432,56.8122,56.8122,25616.0
2017-10-30 10:20:00,78.04,78.14,77.96,78.11,25812.0,56.8195,56.8923,56.7612,56.8704,25812.0
2017-10-30 10:25:00,78.11,78.11,78.0,78.08,21589.0,56.8704,56.8704,56.7903,56.8486,21589.0
2017-10-30 10:30:00,78.07,78.18,78.07,78.18,20220.0,56.8413,56.9214,56.8413,56.9214,20220.0
2017-10-30 10:35:00,78.17,78.28,78.17,78.24,34240.0,56.9141,56.9942,56.9141,56.9651,34240.0
2017-10-30 10:40:00,78.24,78.37,78.16,78.37,28696.0,56.9651,57.0597,56.9068,57.0597,28696.0
2017-10-30 10:45:00,78.37,78.39,78.28,78.31,31410.0,57.0597,57.0743,56.9942,57.016,31410.0
2017-10-30 10:50:00,78.33,78.34,78.21,78.23,28993.0,57.0306,57.0379,56.9432,56.9578,28993.0
2017-10-30 10:55:00,78.21,78.24,78.14,78.18,33345.0,56.9432,56.9651,56.8923,56.9214,33345.0
2017-10-30 11:00:00,78.17,78.22,78.09,78.18,29018.0,56.9141,56.9505,56.8559,56.9214,29018.0
2017-10-30 11:05:00,78.18,78.23,78.17,78.21,23122.0,56.9214,56.9578,56.9141,56.9432,23122.0
2017-10-30 11:10:00,78.21,78.27,78.11,78.21,42101.0,56.9432,56.9869,56.8704,56.9432,42101.0
2017-10-30 11:15:00,78.21,78.26,78.17,78.18,20862.0,56.9432,56.9796,56.9141,56.9214,20862.0
2017-10-30 11:20:00,78.19,78.26,78.19,78.25,21779.0,56.9287,56.9796,56.9287,56.9724,21779.0
2017-10-30 11:25:00,78.25,78.28,78.21,78.22,23486.0,56.9724,56.9942,56.9432,56.9505,23486.0
2017-10-30 11:30:00,78.22,78.26,78.14,78.17,25202.0,56.9505,56.9796,56.8923,56.9141,25202.0
2017-10-30 11:35:00,78.18,78.18,78.09,78.12,25547.0,56.9214,56.9214,56.8559,56.8777,25547.0
2017-10-30 11:40:00,78.12,78.29,78.08,78.28,64122.0,56.8777,57.0015,56.8486,56.9942,64122.0
2017-10-30 11:45:00,78.28,78.34,78.24,78.29,26676.0,56.9942,57.0379,56.9651,57.0015,26676.0
2017-10-30 11:50:00,78.3,78.31,78.18,78.3,27967.0,57.0088,57.016,56.9214,57.0088,27967.0
2017-10-30 11:55:00,78.31,78.34,78.26,78.29,25523.0,57.016,57.0379,56.9796,57.0015,25523.0
2017-10-30 12:00:00,78.28,78.28,78.21,78.22,24627.0,56.9942,56.9942,56.9432,56.9505,24627.0
2017-10-30 12:05:00,78.23,78.23,78.05,78.05,23504.0,56.9578,56.9578,56.8267,56.8267,23504.0
2017-10-30 12:10:00,78.06,78.11,78.0,78.09,46234.0,56.834,56.8704,56.7903,56.8559,46234.0
2017-10-30 12:15:00,78.1,78.1,77.88,77.97,34981.0,56.8631,56.8631,56.703,56.7685,34981.0
2017-10-30 12:20:00,77.97,78.0,77.93,77.99,32221.0,56.7685,56.7903,56.7394,56.7831,32221.0
2017-10-30 12:25:00,77.99,78.02,77.92,77.92,34365.0,56.7831,56.8049,56.7321,56.7321,34365.0
2017-10-30 12:30:00,77.93,77.99,77.9,77.95,21436.0,56.7394,56.7831,56.7175,56.7539,21436.0
2017-10-30 12:35:00,77.94,77.95,77.89,77.89,13792.0,56.7467,56.7539,56.7102,56.7102,13792.0
2017-10-30 12:40:00,77.9,78.03,77.89,78.02,59040.0,56.7175,56.8122,56.7102,56.8049,59040.0
2017-10-30 12:45:00,78.03,78.03,77.93,77.98,22424.0,56.8122,56.8122,56.7394,56.7758,22424.0
2017-10-30 12:50:00,77.98,78.03,77.97,78.03,47275.0,56.7758,56.8122,56.7685,56.8122,47275.0
2017-10-30 12:55:00,78.03,78.09,77.97,78.04,58372.0,56.8122,56.8559,56.7685,56.8195,58372.0
2017-10-30 13:00:00,78.04,78.11,78.01,78.08,31160.0,56.8195,56.8704,56.7976,56.8486,31160.0
2017-10-30 13:05:00,78.08,78.15,78.01,78.13,31329.0,56.8486,56.8995,56.7976,56.885,31329.0
2017-10-30 13:10:00,78.13,78.26,78.09,78.22,28856.0,56.885,56.9796,56.8559,56.9505,28856.0
2017-10-30 13:15:00,78.22,78.27,78.18,78.19,15389.0,56.9505,56.9869,56.9214,56.9287,15389.0
2017-10-30 13:20:00,78.19,78.26,78.17,78.25,16400.0,56.9287,56.9796,56.9141,56.9724,16400.0
2017-10-30 13:25:00,78.23,78.23,78.2,78.22,16742.0,56.9578,56.9578,56.936,56.9505,16742.0
2017-10-30 13:30:00,78.21,78.39,78.21,78.36,66460.0,56.9432,57.0743,56.9432,57.0524,66460.0
2017-10-30 13:35:00,78.35,78.37,78.27,78.32,55086.0,57.0452,57.0597,56.9869,57.0233,55086.0
2017-10-30 13:40:00,78.32,78.32,78.25,78.26,20487.0,57.0233,57.0233,56.9724,56.9796,20487.0
2017-10-30 13:45:00,78.27,78.36,78.27,78.36,34560.0,56.9869,57.0524,56.9869,57.0524,34560.0
2017-10-30 13:50:00,78.36,78.48,78.35,78.46,90164.0,57.0524,57.1398,57.0452,57.1253,90164.0
2017-10-30 13:55:00,78.47,78.5,78.41,78.47,40685.0,57.1325,57.1544,57.0888,57.1325,40685.0
2017-10-30 14:00:00,78.46,78.47,78.34,78.4,31939.0,57.1253,57.1325,57.0379,57.0816,31939.0
2017-10-30 14:05:00,78.39,78.41,78.29,78.34,31794.0,57.0743,57.0888,57.0015,57.0379,31794.0
2017-10-30 14:10:00,78.34,78.47,78.33,78.4,42978.0,57.0379,57.1325,57.0306,57.0816,42978.0
2017-10-30 14:15:00,78.38,78.5,78.38,78.5,64386.0,57.067,57.1544,57.067,57.1544,64386.0
2017-10-30 14:20:00,78.5,78.5,78.36,78.44,52794.0,57.1544,57.1544,57.0524,57.1107,52794.0
2017-10-30 14:25:00,78.44,78.5,78.44,78.49,49543.0,57.1107,57.1544,57.1107,57.1471,49543.0
2017-10-30 14:30:00,78.5,78.5,78.4,78.42,32678.0,57.1544,57.1544,57.0816,57.0961,32678.0
2017-10-30 14:35:00,78.42,78.43,78.36,78.37,19039.0,57.0961,57.1034,57.0524,57.0597,19039.0
2017-10-30 14:40:00,78.37,78.42,78.36,78.4,52871.0,57.0597,57.0961,57.0524,57.0816,52871.0
2017-10-30 14:45:00,78.41,78.45,78.39,78.45,59958.0,57.0888,57.118,57.0743,57.118,59958.0
2017-10-30 14:50:00,78.45,78.5,78.41,78.45,31068.0,57.118,57.1544,57.0888,57.118,31068.0
2017-10-30 14:55:00,78.46,78.46,78.31,78.39,32626.0,57.1253,57.1253,57.016,57.0743,32626.0
2017-10-30 15:00:00,78.39,78.47,78.38,78.46,30385.0,57.0743,57.1325,57.067,57.1253,30385.0
2017-10-30 15:05:00,78.46,78.58,78.44,78.56,51110.0,57.1253,57.2126,57.1107,57.1981,51110.0
2017-10-30 15:10:00,78.56,78.58,78.48,78.54,69506.0,57.1981,57.2126,57.1398,57.1835,69506.0
2017-10-30 15:15:00,78.55,78.58,78.35,78.37,84334.0,57.1908,57.2126,57.0452,57.0597,84334.0
2017-10-30 15:20:00,78.37,78.39,78.3,78.32,39110.0,57.0597,57.0743,57.0088,57.0233,39110.0
2017-10-30 15:25:00,78.32,78.35,78.31,78.34,29476.0,57.0233,57.0452,57.016,57.0379,29476.0
2017-10-30 15:30:00,78.34,78.4,78.33,78.4,48161.0,57.0379,57.0816,57.0306,57.0816,48161.0
2017-10-30 15:35:00,78.4,78.45,78.35,78.45,48430.0,57.0816,57.118,57.0452,57.118,48430.0
2017-10-30 15:40:00,78.45,78.48,78.32,78.36,75319.0,57.118,57.1398,57.0233,57.0524,75319.0
2017-10-30 15:45:00,78.37,78.45,78.35,78.39,72337.0,57.0597,57.118,57.0452,57.0743,72337.0
2017-10-30 15:50:00,78.39,78.46,78.39,78.46,90234.0,57.0743,57.1253,57.0743,57.1253,90234.0
2017-10-30 15:55:00,78.46,78.46,78.37,78.38,236978.0,57.1253,57.1253,57.0597,57.067,236978.0
2017-10-31 09:30:00,78.3,78.72,78.28,78.66,45377.0,57.0088,57.3146,56.9942,57.2709,45377.0
2017-10-31 09:35:00,78.63,78.71,78.22,78.28,40747.0,57.249,57.3073,56.9505,56.9942,40747.0
2017-10-31 09:40:00,78.28,78.33,78.05,78.06,22556.0,56.9942,57.0306,56.8267,56.834,22556.0
2017-10-31 09:45:00,78.06,78.12,77.78,77.86,40835.0,56.834,56.8777,56.6302,56.6884,40835.0
2017-10-31 09:50:00,77.88,77.97,77.82,77.87,26727.0,56.703,56.7685,56.6593,56.6957,26727.0
2017-10-31 09:55:00,77.85,78.05,77.85,77.95,17903.0,56.6811,56.8267,56.6811,56.7539,17903.0
2017-10-31 10:00:00,77.97,78.25,77.91,78.13,45787.0,56.7685,56.9724,56.7248,56.885,45787.0
2017-10-31 10:05:00,78.1,78.17,77.99,78.02,46346.0,56.8631,56.9141,56.7831,56.8049,46346.0
2017-10-31 10:10:00,78.06,78.22,78.06,78.22,39422.0,56.834,56.9505,56.834,56.9505,39422.0
2017-10-31 10:15:00,78.22,78.29,78.16,78.18,18558.0,56.9505,57.0015,56.9068,56.9214,18558.0
2017-10-31 10:20:00,78.2,78.2,78.13,78.2,25496.0,56.936,56.936,56.885,56.936,25496.0
2017-10-31 10:25:00,78.19,78.32,78.16,78.24,25847.0,56.9287,57.0233,56.9068,56.9651,25847.0
2017-10-31 10:30:00,78.21,78.25,78.21,78.25,30986.0,56.9432,56.9724,56.9432,56.9724,30986.0
2017-10-31 10:35:00,78.24,78.25,78.2,78.23,27740.0,56.9651,56.9724,56.936,56.9578,27740.0
2017-10-31 10:40:00,78.23,78.25,78.22,78.25,16268.0,56.9578,56.9724,56.9505,56.9724,16268.0
2017-10-31 10:45:00,78.25,78.37,78.24,78.3,27115.0,56.9724,57.0597,56.9651,57.0088,27115.0
2017-10-31 10:50:00,78.3,78.31,78.24,78.25,34726.0,57.0088,57.016,56.9651,56.9724,34726.0
2017-10-31 10:55:00,78.24,78.44,78.24,78.39,25589.0,56.9651,57.1107,56.9651,57.0743,25589.0
2017-10-31 11:00:00,78.41,78.54,78.41,78.54,11637.0,57.0888,57.1835,57.0888,57.1835,11637.0
2017-10-31 11:05:00,78.55,78.62,78.54,78.59,18377.0,57.1908,57.2417,57.1835,57.2199,18377.0
2017-10-31 11:10:00,78.56,78.62,78.52,78.58,16301.0,57.1981,57.2417,57.1689,57.2126,16301.0
2017-10-31 11:15:00,78.59,78.67,78.58,78.67,18081.0,57.2199,57.2782,57.2126,57.2782,18081.0
2017-10-31 11:20:00,78.66,78.75,78.66,78.71,36639.0,57.2709,57.3364,57.2709,57.3073,36639.0
2017-10-31 11:25:00,78.71,78.78,78.7,78.77,21685.0,57.3073,57.3582,57.3,57.351,21685.0
2017-10-31 11:30:00,78.76,78.87,78.72,78.87,19377.0,57.3437,57.4238,57.3146,57.4238,19377.0
2017-10-31 11:35:00,78.87,78.89,78.81,78.82,15191.0,57.4238,57.4383,57.3801,57.3874,15191.0
2017-10-31 11:40:00,78.8,78.92,78.8,78.9,25521.0,57.3728,57.4602,57.3728,57.4456,25521.0
2017-10-31 11:45:00,78.9,78.94,78.81,78.85,15355.0,57.4456,57.4747,57.3801,57.4092,15355.0
2017-10-31 11:50:00,78.85,78.86,78.74,78.82,20763.0,57.4092,57.4165,57.3291,57.3874,20763.0
2017-10-31 11:55:00,78.82,78.87,78.78,78.83,16461.0,57.3874,57.4238,57.3582,57.3946,16461.0
2017-10-31 12:00:00,78.84,78.85,78.79,78.81,20096.0,57.4019,57.4092,57.3655,57.3801,20096.0
2017-10-31 12:05:00,78.81,78.87,78.77,78.82,18981.0,57.3801,57.4238,57.351,57.3874,18981.0
2017-10-31 12:10:00,78.84,78.87,78.75,78.77,11203.0,57.4019,57.4238,57.3364,57.351,11203.0
2017-10-31 12:15:00,78.77,78.81,78.72,78.75,20950.0,57.351,57.3801,57.3146,57.3364,20950.0
2017-10-31 12:20:00,78.76,78.85,78.73,78.82,27255.0,57.3437,57.4092,57.3218,57.3874,27255.0
2017-10-31 12:25:00,78.84,78.86,78.74,78.83,13772.0,57.4019,57.4165,57.3291,57.3946,13772.0
2017-10-31 12:30:00,78.83,78.84,78.79,78.81,13429.0,57.3946,57.4019,57.3655,57.3801,13429.0
2017-10-31 12:35:00,78.8,78.88,78.8,78.84,22843.0,57.3728,57.431,57.3728,57.4019,22843.0
2017-10-31 12:40:00,78.84,78.89,78.82,78.84,12996.0,57.4019,57.4383,57.3874,57.4019,12996.0
2017-10-31 12:45:00,78.83,78.87,78.82,78.84,9484.0,57.3946,57.4238,57.3874,57.4019,9484.0
2017-10-31 12:50:00,78.85,78.87,78.83,78.85,11522.0,57.4092,57.4238,57.3946,57.4092,11522.0
2017-10-31 12:55:00,78.86,78.86,78.77,78.77,14732.0,57.4165,57.4165,57.351,57.351,14732.0
2017-10-31 13:00:00,78.79,78.82,78.75,78.75,20709.0,57.3655,57.3874,57.3364,57.3364,20709.0
2017-10-31 13:05:00,78.76,78.8,78.75,78.77,18674.0,57.3437,57.3728,57.3364,57.351,18674.0
2017-10-31 13:10:00,78.77,78.83,78.76,78.81,21663.0,57.351,57.3946,57.3437,57.3801,21663.0
2017-10-31 13:15:00,78.81,78.89,78.8,78.87,14516.0,57.3801,57.4383,57.3728,57.4238,14516.0
2017-10-31 13:20:00,78.88,78.92,78.87,78.9,27330.0,57.431,57.4602,57.4238,57.4456,27330.0
2017-10-31 13:25:00,78.91,78.95,78.87,78.92,13915.0,57.4529,57.482,57.4238,57.4602,13915.0
2017-10-31 13:30:00,78.93,78.94,78.88,78.93,12107.0,57.4675,57.4747,57.431,57.4675,12107.0
2017-10-31 13:35:00,78.93,78.96,78.91,78.94,15883.0,57.4675,57.4893,57.4529,57.4747,15883.0
2017-10-31 13:40:00,78.96,78.96,78.88,78.9,14608.0,57.4893,57.4893,57.431,57.4456,14608.0
2017-10-31 13:45:00,78.9,78.93,78.83,78.84,13050.0,57.4456,57.4675,57.3946,57.4019,13050.0
2017-10-31 13:50:00,78.83,78.93,78.81,78.92,16748.0,57.3946,57.4675,57.3801,57.4602,16748.0
2017-10-31 13:55:00,78.9,78.98,78.88,78.97,15725.0,57.4456,57.5039,57.431,57.4966,15725.0
2017-10-31 14:00:00,78.95,78.99,78.94,78.97,19323.0,57.482,57.5111,57.4747,57.4966,19323.0
2017-10-31 14:05:00,78.97,79.0,78.95,78.99,25237.0,57.4966,57.5184,57.482,57.5111,25237.0
2017-10-31 14:10:00,78.98,79.01,78.89,78.94,60305.0,57.5039,57.5257,57.4383,57.4747,60305.0
2017-10-31 14:15:00,78.94,78.94,78.85,78.87,17142.0,57.4747,57.4747,57.4092,57.4238,17142.0
2017-10-31 14:20:00,78.86,78.92,78.83,78.9,16165.0,57.4165,57.4602,57.3946,57.4456,16165.0
2017-10-31 14:25:00,78.88,78.88,78.81,78.83,15656.0,57.431,57.431,57.3801,57.3946,15656.0
2017-10-31 14:30:00,78.82,78.85,78.77,78.81,34252.0,57.3874,57.4092,57.351,57.3801,34252.0
2017-10-31 14:35:00,78.81,78.84,78.75,78.77,35216.0,57.3801,57.4019,57.3364,57.351,35216.0
2017-10-31 14:40:00,78.78,78.8,78.72,78.76,41107.0,57.3582,57.3728,57.3146,57.3437,41107.0
2017-10-31 14:45:00,78.76,78.83,78.74,78.83,35808.0,57.3437,57.3946,57.3291,57.3946,35808.0
2017-10-31 14:50:00,78.84,78.92,78.83,78.89,25996.0,57.4019,57.4602,57.3946,57.4383,25996.0
2017-10-31 14:55:00,78.88,78.94,78.85,78.91,28533.0,57.431,57.4747,57.4092,57.4529,28533.0
2017-10-31 15:00:00,78.91,78.94,78.88,78.91,27745.0,57.4529,57.4747,57.431,57.4529,27745.0
2017-10-31 15:05:00,78.92,79.0,78.91,78.96,59461.0,57.4602,57.5184,57.4529,57.4893,59461.0
2017-10-31 15:10:00,78.97,78.98,78.91,78.97,33770.0,57.4966,57.5039,57.4529,57.4966,33770.0
2017-10-31 15:15:00,78.98,79.04,78.95,79.02,37352.0,57.5039,57.5475,57.482,57.533,37352.0
2017-10-31 15:20:00,79.02,79.14,79.02,79.11,45682.0,57.533,57.6203,57.533,57.5985,45682.0
2017-10-31 15:25:00,79.11,79.12,79.03,79.03,49282.0,57.5985,57.6058,57.5403,57.5403,49282.0
2017-10-31 15:30:00,79.03,79.03,78.92,78.93,60000.0,57.5403,57.5403,57.4602,57.4675,60000.0
2017-10-31 15:35:00,78.93,79.0,78.92,78.95,61273.0,57.4675,57.5184,57.4602,57.482,61273.0
2017-10-31 15:40:00,78.95,78.98,78.93,78.94,41283.0,57.482,57.5039,57.4675,57.4747,41283.0
2017-10-31 15:45:00,78.93,78.93,78.8,78.91,102421.0,57.4675,57.4675,57.3728,57.4529,102421.0
2017-10-31 15:50:00,78.9,78.96,78.89,78.92,111141.0,57.4456,57.4893,57.4383,57.4602,111141.0
2017-10-31 15:55:00,78.92,78.95,78.87,78.89,176171.0,57.4602,57.482,57.4238,57.4383,176171.0
2017-11-01 09:30:00,79.32,79.64,79.07,79.53,67632.0,57.7514,57.9844,57.5694,57.9043,67632.0
2017-11-01 09:35:00,79.55,79.86,79.55,79.86,32522.0,57.9189,58.1446,57.9189,58.1446,32522.0
2017-11-01 09:40:00,79.83,80.1,79.75,80.09,112562.0,58.1227,58.3193,58.0645,58.312,112562.0
2017-11-01 09:45:00,80.11,80.54,80.1,80.39,180599.0,58.3266,58.6397,58.3193,58.5305,180599.0
2017-11-01 09:50:00,80.42,80.52,80.32,80.34,42003.0,58.5523,58.6251,58.4795,58.494,42003.0
2017-11-01 09:55:00,80.34,80.4,80.2,80.26,37619.0,58.494,58.5377,58.3921,58.4358,37619.0
2017-11-01 10:00:00,80.26,80.62,80.25,80.62,53616.0,58.4358,58.6979,58.4285,58.6979,53616.0
2017-11-01 10:05:00,80.63,80.64,80.52,80.56,53154.0,58.7052,58.7125,58.6251,58.6542,53154.0
2017-11-01 10:10:00,80.54,80.68,80.54,80.61,92586.0,58.6397,58.7416,58.6397,58.6906,92586.0
2017-11-01 10:15:00,80.6,80.86,80.56,80.75,141885.0,58.6833,58.8726,58.6542,58.7926,141885.0
2017-11-01 10:20:00,80.75,80.78,80.57,80.64,69358.0,58.7926,58.8144,58.6615,58.7125,69358.0
2017-11-01 10:25:00,80.65,80.75,80.46,80.47,70692.0,58.7198,58.7926,58.5814,58.5887,70692.0
2017-11-01 10:30:00,80.44,80.48,80.06,80.11,171555.0,58.5669,58.596,58.2902,58.3266,171555.0
2017-11-01 10:35:00,80.09,80.45,80.09,80.38,118033.0,58.312,58.5741,58.312,58.5232,118033.0
2017-11-01 10:40:00,80.42,80.73,80.37,80.66,54843.0,58.5523,58.778,58.5159,58.727,54843.0
2017-11-01 10:45:00,80.65,80.74,80.57,80.57,40288.0,58.7198,58.7853,58.6615,58.6615,40288.0
2017-11-01 10:50:00,80.58,80.79,80.58,80.74,27590.0,58.6688,58.8217,58.6688,58.7853,27590.0
2017-11-01 10:55:00,80.76,80.78,80.68,80.73,22939.0,58.7998,58.8144,58.7416,58.778,22939.0
2017-11-01 11:00:00,80.72,80.81,80.68,80.69,46003.0,58.7707,58.8362,58.7416,58.7489,46003.0
2017-11-01 11:05:00,80.68,80.71,80.64,80.7,24528.0,58.7416,58.7634,58.7125,58.7562,24528.0
2017-11-01 11:10:00,80.7,80.71,80.57,80.63,28691.0,58.7562,58.7634,58.6615,58.7052,28691.0
2017-11-01 11:15:00,80.62,80.63,80.55,80.62,14709.0,58.6979,58.7052,58.6469,58.6979,14709.0
2017-11-01 11:20:00,80.61,80.62,80.52,80.61,31628.0,58.6906,58.6979,58.6251,58.6906,31628.0
2017-11-01 11:25:00,80.61,80.62,80.57,80.6,23225.0,58.6906,58.6979,58.6615,58.6833,23225.0
2017-11-01 11:30:00,80.62,80.62,80.55,80.55,21359.0,58.6979,58.6979,58.6469,58.6469,21359.0
2017-11-01 11:35:00,80.57,80.57,80.43,80.44,16730.0,58.6615,58.6615,58.5596,58.5669,16730.0
2017-11-01 11:40:00,80.43,80.54,80.41,80.5,22871.0,58.5596,58.6397,58.545,58.6105,22871.0
2017-11-01 11:45:00,80.5,80.54,80.45,80.53,18321.0,58.6105,58.6397,58.5741,58.6324,18321.0
2017-11-01 11:50:00,80.51,80.56,80.46,80.51,12334.0,58.6178,58.6542,58.5814,58.6178,12334.0
2017-11-01 11:55:00,80.51,80.57,80.39,80.46,38641.0,58.6178,58.6615,58.5305,58.5814,38641.0
2017-11-01 12:00:00,80.47,80.48,80.37,80.45,24156.0,58.5887,58.596,58.5159,58.5741,24156.0
2017-11-01 12:05:00,80.47,80.49,80.43,80.48,51930.0,58.5887,58.6033,58.5596,58.596,51930.0
2017-11-01 12:10:00,80.47,80.59,80.47,80.54,29023.0,58.5887,58.6761,58.5887,58.6397,29023.0
2017-11-01 12:15:00,80.54,80.58,80.5,80.56,18111.0,58.6397,58.6688,58.6105,58.6542,18111.0
2017-11-01 12:20:00,80.56,80.62,80.47,80.48,28041.0,58.6542,58.6979,58.5887,58.596,28041.0
2017-11-01 12:25:00,80.51,80.55,80.44,80.54,15108.0,58.6178,58.6469,58.5669,58.6397,15108.0
2017-11-01 12:30:00,80.54,80.54,80.41,80.45,18589.0,58.6397,58.6397,58.545,58.5741,18589.0
2017-11-01 12:35:00,80.45,80.55,80.42,80.52,12438.0,58.5741,58.6469,58.5523,58.6251,12438.0
2017-11-01 12:40:00,80.54,80.6,80.54,80.59,11199.0,58.6397,58.6833,58.6397,58.6761,11199.0
2017-11-01 12:45:00,80.59,80.63,80.51,80.51,15211.0,58.6761,58.7052,58.6178,58.6178,15211.0
2017-11-01 12:50:00,80.49,80.54,80.48,80.49,13468.0,58.6033,58.6397,58.596,58.6033,13468.0
2017-11-01 12:55:00,80.49,80.51,80.45,80.49,16939.0,58.6033,58.6178,58.5741,58.6033,16939.0
2017-11-01 13:00:00,80.49,80.51,80.36,80.41,23272.0,58.6033,58.6178,58.5086,58.545,23272.0
2017-11-01 13:05:00,80.43,80.45,80.37,80.41,21417.0,58.5596,58.5741,58.5159,58.545,21417.0
2017-11-01 13:10:00,80.38,80.43,80.26,80.29,24516.0,58.5232,58.5596,58.4358,58.4576,24516.0
2017-11-01 13:15:00,80.3,80.34,80.22,80.26,22047.0,58.4649,58.494,58.4067,58.4358,22047.0
2017-11-01 13:20:00,80.26,80.39,80.26,80.38,10380.0,58.4358,58.5305,58.4358,58.5232,10380.0
2017-11-01 13:25:00,80.37,80.41,80.34,80.36,24454.0,58.5159,58.545,58.494,58.5086,24454.0
2017-11-01 13:30:00,80.38,80.45,80.35,80.39,15841.0,58.5232,58.5741,58.5013,58.5305,15841.0
2017-11-01 13:35:00,80.41,80.43,80.35,80.42,14499.0,58.545,58.5596,58.5013,58.5523,14499.0
2017-11-01 13:40:00,80.42,80.42,80.29,80.29,15064.0,58.5523,58.5523,58.4576,58.4576,15064.0
2017-11-01 13:45:00,80.28,80.28,80.21,80.21,15267.0,58.4504,58.4504,58.3994,58.3994,15267.0
2017-11-01 13:50:00,80.22,80.3,80.21,80.28,18894.0,58.4067,58.4649,58.3994,58.4504,18894.0
2017-11-01 13:55:00,80.27,80.61,80.11,80.2,20402.0,58.4431,58.6906,58.3266,58.3921,20402.0
2017-11-01 14:00:00,80.21,80.36,80.19,80.33,18443.0,58.3994,58.5086,58.3848,58.4868,18443.0
2017-11-01 14:05:00,80.33,80.36,80.27,80.28,21535.0,58.4868,58.5086,58.4431,58.4504,21535.0
2017-11-01 14:10:00,80.3,80.44,80.3,80.42,21864.0,58.4649,58.5669,58.4649,58.5523,21864.0
2017-11-01 14:15:00,80.42,80.48,80.4,80.45,26700.0,58.5523,58.596,58.5377,58.5741,26700.0
2017-11-01 14:20:00,80.45,80.54,80.42,80.54,36366.0,58.5741,58.6397,58.5523,58.6397,36366.0
2017-11-01 14:25:00,80.53,80.54,80.49,80.52,19009.0,58.6324,58.6397,58.6033,58.6251,19009.0
2017-11-01 14:30:00,80.54,80.63,80.52,80.61,48068.0,58.6397,58.7052,58.6251,58.6906,48068.0
2017-11-01 14:35:00,80.61,80.68,80.52,80.52,36231.0,58.6906,58.7416,58.6251,58.6251,36231.0
2017-11-01 14:40:00,80.54,80.63,80.54,80.59,19091.0,58.6397,58.7052,58.6397,58.6761,19091.0
2017-11-01 14:45:00,80.59,80.59,80.45,80.5,23100.0,58.6761,58.6761,58.5741,58.6105,23100.0
2017-11-01 14:50:00,80.5,80.55,80.45,80.54,19546.0,58.6105,58.6469,58.5741,58.6397,19546.0
2017-11-01 14:55:00,80.53,80.59,80.51,80.56,23171.0,58.6324,58.6761,58.6178,58.6542,23171.0
2017-11-01 15:00:00,80.56,80.65,80.56,80.63,30178.0,58.6542,58.7198,58.6542,58.7052,30178.0
2017-11-01 15:05:00,80.63,80.65,80.61,80.64,20125.0,58.7052,58.7198,58.6906,58.7125,20125.0
2017-11-01 15:10:00,80.64,80.65,80.59,80.64,27071.0,58.7125,58.7198,58.6761,58.7125,27071.0
2017-11-01 15:15:00,80.64,80.68,80.62,80.65,21025.0,58.7125,58.7416,58.6979,58.7198,21025.0
2017-11-01 15:20:00,80.65,80.69,80.63,80.69,97060.0,58.7198,58.7489,58.7052,58.7489,97060.0
2017-11-01 15:25:00,80.69,80.8,80.69,80.79,41088.0,58.7489,58.829,58.7489,58.8217,41088.0
2017-11-01 15:30:00,80.79,80.8,80.65,80.7,54256.0,58.8217,58.829,58.7198,58.7562,54256.0
2017-11-01 15:35:00,80.7,80.86,80.7,80.86,46510.0,58.7562,58.8726,58.7562,58.8726,46510.0
2017-11-01 15:40:00,80.87,80.93,80.83,80.83,63103.0,58.8799,58.9236,58.8508,58.8508,63103.0
2017-11-01 15:45:00,80.8,80.82,80.71,80.72,77249.0,58.829,58.8435,58.7634,58.7707,77249.0
2017-11-01 15:50:00,80.72,80.77,80.71,80.72,66601.0,58.7707,58.8071,58.7634,58.7707,66601.0
2017-11-01 15:55:00,80.73,80.74,80.67,80.73,151599.0,58.778,58.7853,58.7343,58.778,151599.0
2017-11-02 09:30:00,80.74,81.25,80.74,80.87,76313.0,58.7853,59.1566,58.7853,58.8799,76313.0
2017-11-02 09:35:00,80.99,81.05,80.79,80.95,23370.0,58.9673,59.011,58.8217,58.9382,23370.0
2017-11-02 09:40:00,80.98,81.23,80.95,81.17,29770.0,58.96,59.142,58.9382,59.0984,29770.0
2017-11-02 09:45:00,81.17,81.36,81.0,81.26,97514.0,59.0984,59.2367,58.9746,59.1639,97514.0
2017-11-02 09:50:00,81.26,81.32,81.18,81.27,29275.0,59.1639,59.2076,59.1056,59.1712,29275.0
2017-11-02 09:55:00,81.27,81.55,81.23,81.39,39472.0,59.1712,59.375,59.142,59.2585,39472.0
2017-11-02 10:00:00,81.4,81.47,81.31,81.33,31644.0,59.2658,59.3168,59.2003,59.2148,31644.0
2017-11-02 10:05:00,81.36,81.36,81.16,81.17,38186.0,59.2367,59.2367,59.0911,59.0984,38186.0
2017-11-02 10:10:00,81.21,81.45,81.16,81.2,47778.0,59.1275,59.3022,59.0911,59.1202,47778.0
2017-11-02 10:15:00,81.22,81.29,81.15,81.29,48638.0,59.1348,59.1857,59.0838,59.1857,48638.0
2017-11-02 10:20:00,81.25,81.32,81.21,81.24,22790.0,59.1566,59.2076,59.1275,59.1493,22790.0
2017-11-02 10:25:00,81.23,81.26,81.12,81.24,20351.0,59.142,59.1639,59.0619,59.1493,20351.0
2017-11-02 10:30:00,81.25,81.31,81.2,81.21,21257.0,59.1566,59.2003,59.1202,59.1275,21257.0
2017-11-02 10:35:00,81.23,81.32,81.19,81.31,22607.0,59.142,59.2076,59.1129,59.2003,22607.0
2017-11-02 10:40:00,81.32,81.34,81.25,81.26,31366.0,59.2076,59.2221,59.1566,59.1639,31366.0
2017-11-02 10:45:00,81.25,81.35,81.24,81.26,16315.0,59.1566,59.2294,59.1493,59.1639,16315.0
2017-11-02 10:50:00,81.26,81.32,81.24,81.26,24264.0,59.1639,59.2076,59.1493,59.1639,24264.0
2017-11-02 10:55:00,81.27,81.33,81.17,81.29,36913.0,59.1712,59.2148,59.0984,59.1857,36913.0
2017-11-02 11:00:00,81.29,81.4,81.28,81.36,46053.0,59.1857,59.2658,59.1784,59.2367,46053.0
2017-11-02 11:05:00,81.35,81.41,81.34,81.39,41481.0,59.2294,59.2731,59.2221,59.2585,41481.0
2017-11-02 11:10:00,81.4,81.44,81.31,81.44,38706.0,59.2658,59.2949,59.2003,59.2949,38706.0
2017-11-02 11:15:00,81.42,81.45,81.36,81.36,43152.0,59.2804,59.3022,59.2367,59.2367,43152.0
2017-11-02 11:20:00,81.36,81.44,81.35,81.42,50371.0,59.2367,59.2949,59.2294,59.2804,50371.0
2017-11-02 11:25:00,81.42,81.43,81.29,81.38,30320.0,59.2804,59.2877,59.1857,59.2513,30320.0
2017-11-02 11:30:00,81.39,81.4,81.29,81.38,39717.0,59.2585,59.2658,59.1857,59.2513,39717.0
2017-11-02 11:35:00,81.38,81.47,81.37,81.46,49810.0,59.2513,59.3168,59.244,59.3095,49810.0
2017-11-02 11:40:00,81.45,81.78,81.45,81.68,69618.0,59.3022,59.5425,59.3022,59.4697,69618.0
2017-11-02 11:45:00,81.68,81.73,81.62,81.69,65774.0,59.4697,59.5061,59.426,59.477,65774.0
2017-11-02 11:50:00,81.7,81.87,81.66,81.83,48498.0,59.4842,59.608,59.4551,59.5789,48498.0
2017-11-02 11:55:00,81.84,82.06,81.84,82.04,51611.0,59.5862,59.7463,59.5862,59.7318,51611.0
2017-11-02 12:00:00,82.04,82.17,82.0,82.17,63940.0,59.7318,59.8264,59.7027,59.8264,63940.0
2017-11-02 12:05:00,82.18,82.19,81.95,81.99,56740.0,59.8337,59.841,59.6663,59.6954,56740.0
2017-11-02 12:10:00,82.0,82.09,81.97,82.09,34314.0,59.7027,59.7682,59.6808,59.7682,34314.0
2017-11-02 12:15:00,82.1,82.11,81.98,81.99,59873.0,59.7755,59.7827,59.6881,59.6954,59873.0
2017-11-02 12:20:00,82.0,82.01,81.89,81.89,49232.0,59.7027,59.7099,59.6226,59.6226,49232.0
2017-11-02 12:25:00,81.9,82.01,81.86,81.97,26683.0,59.6299,59.7099,59.6007,59.6808,26683.0
2017-11-02 12:30:00,81.98,81.98,81.87,81.91,29212.0,59.6881,59.6881,59.608,59.6371,29212.0
2017-11-02 12:35:00,81.91,81.94,81.87,81.91,25883.0,59.6371,59.659,59.608,59.6371,25883.0
2017-11-02 12:40:00,81.91,81.92,81.86,81.88,16568.0,59.6371,59.6444,59.6007,59.6153,16568.0
2017-11-02 12:45:00,81.88,81.93,81.86,81.9,23975.0,59.6153,59.6517,59.6007,59.6299,23975.0
2017-11-02 12:50:00,81.9,81.92,81.82,81.87,29741.0,59.6299,59.6444,59.5716,59.608,29741.0
2017-11-02 12:55:00,81.88,81.88,81.7,81.7,45022.0,59.6153,59.6153,59.4842,59.4842,45022.0
2017-11-02 13:00:00,81.71,81.71,81.57,81.6,33560.0,59.4915,59.4915,59.3896,59.4114,33560.0
2017-11-02 13:05:00,81.59,81.6,81.49,81.51,34392.0,59.4041,59.4114,59.3313,59.3459,34392.0
2017-11-02 13:10:00,81.51,81.55,81.5,81.54,17833.0,59.3459,59.375,59.3386,59.3677,17833.0
2017-11-02 13:15:00,81.53,81.57,81.52,81.52,20034.0,59.3605,59.3896,59.3532,59.3532,20034.0
2017-11-02 13:20:00,81.51,81.59,81.49,81.59,50101.0,59.3459,59.4041,59.3313,59.4041,50101.0
2017-11-02 13:25:00,81.6,81.62,81.54,81.55,43041.0,59.4114,59.426,59.3677,59.375,43041.0
2017-11-02 13:30:00,81.55,81.6,81.55,81.56,19957.0,59.375,59.4114,59.375,59.3823,19957.0
2017-11-02 13:35:00,81.57,81.6,81.54,81.59,19221.0,59.3896,59.4114,59.3677,59.4041,19221.0
2017-11-02 13:40:00,81.59,81.59,81.49,81.5,29039.0,59.4041,59.4041,59.3313,59.3386,29039.0
2017-11-02 13:45:00,81.51,81.52,81.29,81.3,41320.0,59.3459,59.3532,59.1857,59.193,41320.0
2017-11-02 13:50:00,81.31,81.39,81.31,81.35,21671.0,59.2003,59.2585,59.2003,59.2294,21671.0
2017-11-02 13:55:00,81.37,81.43,81.33,81.42,24327.0,59.244,59.2877,59.2148,59.2804,24327.0
2017-11-02 14:00:00,81.43,81.5,81.37,81.38,23585.0,59.2877,59.3386,59.244,59.2513,23585.0
2017-11-02 14:05:00,81.39,81.41,81.34,81.36,26774.0,59.2585,59.2731,59.2221,59.2367,26774.0
2017-11-02 14:10:00,81.36,81.39,81.28,81.3,41375.0,59.2367,59.2585,59.1784,59.193,41375.0
2017-11-02 14:15:00,81.3,81.32,81.17,81.24,55623.0,59.193,59.2076,59.0984,59.1493,55623.0
2017-11-02 14:20:00,81.23,81.6,81.23,81.6,49110.0,59.142,59.4114,59.142,59.4114,49110.0
2017-11-02 14:25:00,81.61,81.76,81.61,81.65,84978.0,59.4187,59.5279,59.4187,59.4478,84978.0
2017-11-02 14:30:00,81.65,81.84,81.63,81.68,66238.0,59.4478,59.5862,59.4333,59.4697,66238.0
2017-11-02 14:35:00,81.68,81.68,81.58,81.58,41116.0,59.4697,59.4697,59.3969,59.3969,41116.0
2017-11-02 14:40:00,81.58,81.61,81.53,81.6,48384.0,59.3969,59.4187,59.3605,59.4114,48384.0
2017-11-02 14:45:00,81.6,81.61,81.51,81.52,44420.0,59.4114,59.4187,59.3459,59.3532,44420.0
2017-11-02 14:50:00,81.53,81.55,81.47,81.52,42699.0,59.3605,59.375,59.3168,59.3532,42699.0
2017-11-02 14:55:00,81.54,81.57,81.48,81.5,89900.0,59.3677,59.3896,59.3241,59.3386,89900.0
2017-11-02 15:00:00,81.5,81.63,81.49,81.57,45324.0,59.3386,59.4333,59.3313,59.3896,45324.0
2017-11-02 15:05:00,81.57,81.58,81.54,81.57,31538.0,59.3896,59.3969,59.3677,59.3896,31538.0
2017-11-02 15:10:00,81.57,81.64,81.54,81.64,61979.0,59.3896,59.4406,59.3677,59.4406,61979.0
2017-11-02 15:15:00,81.63,81.64,81.57,81.6,44840.0,59.4333,59.4406,59.3896,59.4114,44840.0
2017-11-02 15:20:00,81.6,81.64,81.59,81.6,38296.0,59.4114,59.4406,59.4041,59.4114,38296.0
2017-11-02 15:25:00,81.6,81.62,81.58,81.62,37119.0,59.4114,59.426,59.3969,59.426,37119.0
2017-11-02 15:30:00,81.62,81.7,81.57,81.59,62658.0,59.426,59.4842,59.3896,59.4041,62658.0
2017-11-02 15:35:00,81.6,81.65,81.54,81.55,63235.0,59.4114,59.4478,59.3677,59.375,63235.0
2017-11-02 15:40:00,81.55,81.59,81.5,81.5,67330.0,59.375,59.4041,59.3386,59.3386,67330.0
2017-11-02 15:45:00,81.5,81.55,81.47,81.49,65140.0,59.3386,59.375,59.3168,59.3313,65140.0
2017-11-02 15:50:00,81.49,81.54,81.35,81.43,129121.0,59.3313,59.3677,59.2294,59.2877,129121.0
2017-11-02 15:55:00,81.43,81.58,81.38,81.58,276342.0,59.2877,59.3969,59.2513,59.3969,276342.0
2017-11-03 09:30:00,81.2,81.75,80.99,81.52,68996.0,59.1202,59.5206,58.9673,59.3532,68996.0
2017-11-03 09:35:00,81.52,81.59,81.36,81.4,22194.0,59.3532,59.4041,59.2367,59.2658,22194.0
2017-11-03 09:40:00,81.4,81.43,81.25,81.27,81834.0,59.2658,59.2877,59.1566,59.1712,81834.0
2017-11-03 09:45:00,81.29,81.36,81.15,81.2,20839.0,59.1857,59.2367,59.0838,59.1202,20839.0
2017-11-03 09:50:00,81.19,81.43,81.19,81.31,9772.0,59.1129,59.2877,59.1129,59.2003,9772.0
2017-11-03 09:55:00,81.34,81.39,81.27,81.33,34580.0,59.2221,59.2585,59.1712,59.2148,34580.0
2017-11-03 10:00:00,81.34,81.43,81.31,81.4,24202.0,59.2221,59.2877,59.2003,59.2658,24202.0
2017-11-03 10:05:00,81.4,81.5,81.37,81.48,17745.0,59.2658,59.3386,59.244,59.3241,17745.0
2017-11-03 10:10:00,81.48,81.56,81.4,81.49,53653.0,59.3241,59.3823,59.2658,59.3313,53653.0
2017-11-03 10:15:00,81.47,81.58,81.4,81.51,25445.0,59.3168,59.3969,59.2658,59.3459,25445.0
2017-11-03 10:20:00,81.52,81.61,81.49,81.59,18734.0,59.3532,59.4187,59.3313,59.4041,18734.0
2017-11-03 10:25:00,81.6,81.6,81.44,81.49,17753.0,59.4114,59.4114,59.2949,59.3313,17753.0
2017-11-03 10:30:00,81.49,81.55,81.43,81.43,21786.0,59.3313,59.375,59.2877,59.2877,21786.0
2017-11-03 10:35:00,81.43,81.43,81.4,81.43,13740.0,59.2877,59.2877,59.2658,59.2877,13740.0
2017-11-03 10:40:00,81.42,81.49,81.39,81.4,30566.0,59.2804,59.3313,59.2585,59.2658,30566.0
2017-11-03 10:45:00,81.41,81.45,81.36,81.4,24319.0,59.2731,59.3022,59.2367,59.2658,24319.0
2017-11-03 10:50:00,81.43,81.51,81.41,81.46,15114.0,59.2877,59.3459,59.2731,59.3095,15114.0
2017-11-03 10:55:00,81.46,81.46,81.32,81.4,42302.0,59.3095,59.3095,59.2076,59.2658,42302.0
2017-11-03 11:00:00,81.4,81.47,81.38,81.38,11791.0,59.2658,59.3168,59.2513,59.2513,11791.0
2017-11-03 11:05:00,81.38,81.45,81.26,81.35,29765.0,59.2513,59.3022,59.1639,59.2294,29765.0
2017-11-03 11:10:00,81.34,81.34,81.23,81.26,22404.0,59.2221,59.2221,59.142,59.1639,22404.0
2017-11-03 11:15:00,81.24,81.37,81.24,81.37,22083.0,59.1493,59.244,59.1493,59.244,22083.0
2017-11-03 11:20:00,81.38,81.43,81.29,81.3,22810.0,59.2513,59.2877,59.1857,59.193,22810.0
2017-11-03 11:25:00,81.29,81.32,81.22,81.27,15890.0,59.1857,59.2076,59.1348,59.1712,15890.0
2017-11-03 11:30:00,81.27,81.29,81.17,81.25,25134.0,59.1712,59.1857,59.0984,59.1566,25134.0
2017-11-03 11:35:00,81.24,81.24,81.11,81.12,20053.0,59.1493,59.1493,59.0547,59.0619,20053.0
2017-11-03 11:40:00,81.12,81.12,80.99,81.08,71644.0,59.0619,59.0619,58.9673,59.0328,71644.0
2017-11-03 11:45:00,81.08,81.18,81.05,81.07,29893.0,59.0328,59.1056,59.011,59.0255,29893.0
2017-11-03 11:50:00,81.07,81.1,81.03,81.03,15345.0,59.0255,59.0474,58.9964,58.9964,15345.0
2017-11-03 11:55:00,81.02,81.05,81.0,81.03,28662.0,58.9891,59.011,58.9746,58.9964,28662.0
2017-11-03 12:00:00,81.03,81.04,80.97,80.98,22268.0,58.9964,59.0037,58.9527,58.96,22268.0
2017-11-03 12:05:00,80.98,80.98,80.87,80.88,52916.0,58.96,58.96,58.8799,58.8872,52916.0
2017-11-03 12:10:00,80.88,80.89,80.81,80.81,31278.0,58.8872,58.8945,58.8362,58.8362,31278.0
2017-11-03 12:15:00,80.81,80.83,80.79,80.79,22344.0,58.8362,58.8508,58.8217,58.8217,22344.0
2017-11-03 12:20:00,80.8,80.93,80.78,80.88,32093.0,58.829,58.9236,58.8144,58.8872,32093.0
2017-11-03 12:25:00,80.88,81.01,80.87,80.99,36345.0,58.8872,58.9819,58.8799,58.9673,36345.0
2017-11-03 12:30:00,80.99,81.02,80.97,81.0,21903.0,58.9673,58.9891,58.9527,58.9746,21903.0
2017-11-03 12:35:00,81.0,81.03,80.97,81.01,26612.0,58.9746,58.9964,58.9527,58.9819,26612.0
2017-11-03 12:40:00,81.0,81.11,80.99,81.1,43198.0,58.9746,59.0547,58.9673,59.0474,43198.0
2017-11-03 12:45:00,81.1,81.11,81.0,81.01,22585.0,59.0474,59.0547,58.9746,58.9819,22585.0
2017-11-03 12:50:00,81.0,81.04,80.97,81.02,20872.0,58.9746,59.0037,58.9527,58.9891,20872.0
2017-11-03 12:55:00,81.01,81.04,80.97,81.0,15104.0,58.9819,59.0037,58.9527,58.9746,15104.0
2017-11-03 13:00:00,81.02,81.03,80.99,81.01,18706.0,58.9891,58.9964,58.9673,58.9819,18706.0
2017-11-03 13:05:00,81.02,81.02,80.96,80.98,15202.0,58.9891,58.9891,58.9455,58.96,15202.0
2017-11-03 13:10:00,80.98,81.01,80.97,81.0,17320.0,58.96,58.9819,58.9527,58.9746,17320.0
2017-11-03 13:15:00,80.99,81.0,80.94,80.94,26868.0,58.9673,58.9746,58.9309,58.9309,26868.0
2017-11-03 13:20:00,80.95,80.98,80.93,80.94,21606.0,58.9382,58.96,58.9236,58.9309,21606.0
2017-11-03 13:25:00,80.93,80.95,80.9,80.93,14411.0,58.9236,58.9382,58.9018,58.9236,14411.0
2017-11-03 13:30:00,80.94,81.05,80.92,81.04,19192.0,58.9309,59.011,58.9163,59.0037,19192.0
2017-11-03 13:35:00,81.04,81.06,81.0,81.0,16257.0,59.0037,59.0183,58.9746,58.9746,16257.0
2017-11-03 13:40:00,80.99,81.07,80.98,81.07,14424.0,58.9673,59.0255,58.96,59.0255,14424.0
2017-11-03 13:45:00,81.05,81.07,81.02,81.05,14190.0,59.011,59.0255,58.9891,59.011,14190.0
2017-11-03 13:50:00,81.05,81.06,80.97,80.98,27747.0,59.011,59.0183,58.9527,58.96,27747.0
2017-11-03 13:55:00,80.96,81.01,80.95,80.99,37715.0,58.9455,58.9819,58.9382,58.9673,37715.0
2017-11-03 14:00:00,80.98,81.02,80.98,81.0,12888.0,58.96,58.9891,58.96,58.9746,12888.0
2017-11-03 14:05:00,81.01,81.07,80.99,81.02,57459.0,58.9819,59.0255,58.9673,58.9891,57459.0
2017-11-03 14:10:00,81.03,81.03,80.98,81.0,31349.0,58.9964,58.9964,58.96,58.9746,31349.0
2017-11-03 14:15:00,81.0,81.05,80.99,81.03,20549.0,58.9746,59.011,58.9673,58.9964,20549.0
2017-11-03 14:20:00,81.04,81.04,80.99,80.99,27412.0,59.0037,59.0037,58.9673,58.9673,27412.0
2017-11-03 14:25:00,81.0,81.01,80.98,80.99,22683.0,58.9746,58.9819,58.96,58.9673,22683.0
2017-11-03 14:30:00,80.98,81.0,80.95,80.97,13860.0,58.96,58.9746,58.9382,58.9527,13860.0
2017-11-03 14:35:00,80.97,81.0,80.83,80.84,40605.0,58.9527,58.9746,58.8508,58.8581,40605.0
2017-11-03 14:40:00,80.84,80.84,80.81,80.81,39526.0,58.8581,58.8581,58.8362,58.8362,39526.0
2017-11-03 14:45:00,80.81,80.82,80.78,80.78,45351.0,58.8362,58.8435,58.8144,58.8144,45351.0
2017-11-03 14:50:00,80.78,80.79,80.76,80.78,39091.0,58.8144,58.8217,58.7998,58.8144,39091.0
2017-11-03 14:55:00,80.78,80.78,80.71,80.76,68452.0,58.8144,58.8144,58.7634,58.7998,68452.0
2017-11-03 15:00:00,80.76,80.76,80.7,80.74,30837.0,58.7998,58.7998,58.7562,58.7853,30837.0
2017-11-03 15:05:00,80.75,80.76,80.74,80.74,42861.0,58.7926,58.7998,58.7853,58.7853,42861.0
2017-11-03 15:10:00,80.73,80.73,80.65,80.65,20097.0,58.778,58.778,58.7198,58.7198,20097.0
2017-11-03 15:15:00,80.65,80.76,80.63,80.71,47131.0,58.7198,58.7998,58.7052,58.7634,47131.0
2017-11-03 15:20:00,80.7,80.7,80.62,80.66,24561.0,58.7562,58.7562,58.6979,58.727,24561.0
2017-11-03 15:25:00,80.66,80.76,80.65,80.75,117510.0,58.727,58.7998,58.7198,58.7926,117510.0
2017-11-03 15:30:00,80.75,80.76,80.72,80.72,62328.0,58.7926,58.7998,58.7707,58.7707,62328.0
2017-11-03 15:35:00,80.72,80.74,80.67,80.73,37075.0,58.7707,58.7853,58.7343,58.778,37075.0
2017-11-03 15:40:00,80.73,80.82,80.72,80.79,41568.0,58.778,58.8435,58.7707,58.8217,41568.0
2017-11-03 15:45:00,80.79,80.86,80.76,80.78,75180.0,58.8217,58.8726,58.7998,58.8144,75180.0
2017-11-03 15:50:00,80.79,80.84,80.76,80.81,56249.0,58.8217,58.8581,58.7998,58.8362,56249.0
2017-11-03 15:55:00,80.82,80.87,80.81,80.87,184322.0,58.8435,58.8799,58.8362,58.8799,184322.0
2017-11-06 09:30:00,80.9,81.0,80.27,80.79,66977.0,58.9018,58.9746,58.4431,58.8217,66977.0
2017-11-06 09:35:00,80.73,81.0,80.73,80.94,11126.0,58.778,58.9746,58.778,58.9309,11126.0
2017-11-06 09:40:00,80.92,81.07,80.85,80.88,53590.0,58.9163,59.0255,58.8654,58.8872,53590.0
2017-11-06 09:45:00,80.88,80.91,80.8,80.85,31897.0,58.8872,58.9091,58.829,58.8654,31897.0
2017-11-06 09:50:00,80.82,80.88,80.76,80.87,26343.0,58.8435,58.8872,58.7998,58.8799,26343.0
2017-11-06 09:55:00,80.88,80.92,80.86,80.91,25833.0,58.8872,58.9163,58.8726,58.9091,25833.0
2017-11-06 10:00:00,80.91,80.91,80.81,80.83,41350.0,58.9091,58.9091,58.8362,58.8508,41350.0
2017-11-06 10:05:00,80.81,80.92,80.79,80.9,47905.0,58.8362,58.9163,58.8217,58.9018,47905.0
2017-11-06 10:10:00,80.9,80.93,80.86,80.91,61514.0,58.9018,58.9236,58.8726,58.9091,61514.0
2017-11-06 10:15:00,80.92,80.94,80.86,80.89,34854.0,58.9163,58.9309,58.8726,58.8945,34854.0
2017-11-06 10:20:00,80.88,81.01,80.85,81.0,89744.0,58.8872,58.9819,58.8654,58.9746,89744.0
2017-11-06 10:25:00,81.0,81.01,80.95,81.0,34315.0,58.9746,58.9819,58.9382,58.9746,34315.0
2017-11-06 10:30:00,81.0,81.18,81.0,81.17,20134.0,58.9746,59.1056,58.9746,59.0984,20134.0
2017-11-06 10:35:00,81.16,81.22,81.14,81.2,13791.0,59.0911,59.1348,59.0765,59.1202,13791.0
2017-11-06 10:40:00,81.22,81.22,81.14,81.14,9380.0,59.1348,59.1348,59.0765,59.0765,9380.0
2017-11-06 10:45:00,81.15,81.24,81.11,81.19,14820.0,59.0838,59.1493,59.0547,59.1129,14820.0
2017-11-06 10:50:00,81.18,81.23,81.15,81.18,22276.0,59.1056,59.142,59.0838,59.1056,22276.0
2017-11-06 10:55:00,81.19,81.21,81.14,81.18,25943.0,59.1129,59.1275,59.0765,59.1056,25943.0
2017-11-06 11:00:00,81.18,81.25,81.15,81.2,15423.0,59.1056,59.1566,59.0838,59.1202,15423.0
2017-11-06 11:05:00,81.2,81.26,81.2,81.24,14463.0,59.1202,59.1639,59.1202,59.1493,14463.0
2017-11-06 11:10:00,81.23,81.27,81.2,81.23,30972.0,59.142,59.1712,59.1202,59.142,30972.0
2017-11-06 11:15:00,81.21,81.43,81.21,81.43,21104.0,59.1275,59.2877,59.1275,59.2877,21104.0
2017-11-06 11:20:00,81.42,81.51,81.42,81.47,24929.0,59.2804,59.3459,59.2804,59.3168,24929.0
2017-11-06 11:25:00,81.47,81.58,81.47,81.58,26736.0,59.3168,59.3969,59.3168,59.3969,26736.0
2017-11-06 11:30:00,81.6,81.76,81.59,81.75,22800.0,59.4114,59.5279,59.4041,59.5206,22800.0
2017-11-06 11:35:00,81.75,81.77,81.59,81.59,23325.0,59.5206,59.5352,59.4041,59.4041,23325.0
2017-11-06 11:40:00,81.58,81.59,81.5,81.55,28470.0,59.3969,59.4041,59.3386,59.375,28470.0
2017-11-06 11:45:00,81.55,81.61,81.54,81.59,8400.0,59.375,59.4187,59.3677,59.4041,8400.0
2017-11-06 11:50:00,81.61,81.71,81.61,81.63,13992.0,59.4187,59.4915,59.4187,59.4333,13992.0
2017-11-06 11:55:00,81.63,81.67,81.56,81.59,28583.0,59.4333,59.4624,59.3823,59.4041,28583.0
2017-11-06 12:00:00,81.59,81.62,81.5,81.52,10497.0,59.4041,59.426,59.3386,59.3532,10497.0
2017-11-06 12:05:00,81.56,81.59,81.51,81.59,13716.0,59.3823,59.4041,59.3459,59.4041,13716.0
2017-11-06 12:10:00,81.6,81.62,81.52,81.52,10198.0,59.4114,59.426,59.3532,59.3532,10198.0
2017-11-06 12:15:00,81.53,81.57,81.5,81.56,8946.0,59.3605,59.3896,59.3386,59.3823,8946.0
2017-11-06 12:20:00,81.56,81.58,81.52,81.53,8328.0,59.3823,59.3969,59.3532,59.3605,8328.0
2017-11-06 12:25:00,81.54,81.57,81.49,81.49,15725.0,59.3677,59.3896,59.3313,59.3313,15725.0
2017-11-06 12:30:00,81.5,81.56,81.47,81.55,9375.0,59.3386,59.3823,59.3168,59.375,9375.0
2017-11-06 12:35:00,81.56,81.58,81.52,81.52,9009.0,59.3823,59.3969,59.3532,59.3532,9009.0
2017-11-06 12:40:00,81.51,81.58,81.5,81.58,10946.0,59.3459,59.3969,59.3386,59.3969,10946.0
2017-11-06 12:45:00,81.59,81.62,81.58,81.61,27750.0,59.4041,59.426,59.3969,59.4187,27750.0
2017-11-06 12:50:00,81.6,81.61,81.56,81.59,8581.0,59.4114,59.4187,59.3823,59.4041,8581.0
2017-11-06 12:55:00,81.58,81.62,81.56,81.6,10357.0,59.3969,59.426,59.3823,59.4114,10357.0
2017-11-06 13:00:00,81.58,81.62,81.57,81.58,6383.0,59.3969,59.426,59.3896,59.3969,6383.0
2017-11-06 13:05:00,81.57,81.64,81.55,81.63,66058.0,59.3896,59.4406,59.375,59.4333,66058.0
2017-11-06 13:10:00,81.64,81.69,81.62,81.69,6774.0,59.4406,59.477,59.426,59.477,6774.0
2017-11-06 13:15:00,81.71,81.77,81.69,81.73,10223.0,59.4915,59.5352,59.477,59.5061,10223.0
2017-11-06 13:20:00,81.73,81.79,81.65,81.65,25044.0,59.5061,59.5498,59.4478,59.4478,25044.0
2017-11-06 13:25:00,81.65,81.74,81.65,81.67,10141.0,59.4478,59.5134,59.4478,59.4624,10141.0
2017-11-06 13:30:00,81.68,81.73,81.68,81.69,15661.0,59.4697,59.5061,59.4697,59.477,15661.0
2017-11-06 13:35:00,81.68,81.72,81.64,81.64,9292.0,59.4697,59.4988,59.4406,59.4406,9292.0
2017-11-06 13:40:00,81.63,81.65,81.55,81.62,40834.0,59.4333,59.4478,59.375,59.426,40834.0
2017-11-06 13:45:00,81.62,81.66,81.59,81.62,10825.0,59.426,59.4551,59.4041,59.426,10825.0
2017-11-06 13:50:00,81.61,81.65,81.59,81.64,29943.0,59.4187,59.4478,59.4041,59.4406,29943.0
2017-11-06 13:55:00,81.64,81.72,81.6,81.62,19908.0,59.4406,59.4988,59.4114,59.426,19908.0
2017-11-06 14:00:00,81.61,81.64,81.6,81.61,8516.0,59.4187,59.4406,59.4114,59.4187,8516.0
2017-11-06 14:05:00,81.63,81.65,81.57,81.65,14814.0,59.4333,59.4478,59.3896,59.4478,14814.0
2017-11-06 14:10:00,81.63,81.65,81.57,81.59,26084.0,59.4333,59.4478,59.3896,59.4041,26084.0
2017-11-06 14:15:00,81.6,81.63,81.57,81.58,12081.0,59.4114,59.4333,59.3896,59.3969,12081.0
2017-11-06 14:20:00,81.59,81.62,81.55,81.57,17353.0,59.4041,59.426,59.375,59.3896,17353.0
2017-11-06 14:25:00,81.57,81.58,81.51,81.55,12251.0,59.3896,59.3969,59.3459,59.375,12251.0
2017-11-06 14:30:00,81.54,81.56,81.49,81.51,20618.0,59.3677,59.3823,59.3313,59.3459,20618.0
2017-11-06 14:35:00,81.51,81.55,81.49,81.52,13879.0,59.3459,59.375,59.3313,59.3532,13879.0
2017-11-06 14:40:00,81.52,81.55,81.51,81.55,8235.0,59.3532,59.375,59.3459,59.375,8235.0
2017-11-06 14:45:00,81.56,81.63,81.54,81.6,20312.0,59.3823,59.4333,59.3677,59.4114,20312.0
2017-11-06 14:50:00,81.61,81.64,81.58,81.59,14948.0,59.4187,59.4406,59.3969,59.4041,14948.0
2017-11-06 14:55:00,81.59,81.64,81.59,81.6,16041.0,59.4041,59.4406,59.4041,59.4114,16041.0
2017-11-06 15:00:00,81.62,81.7,81.61,81.63,36522.0,59.426,59.4842,59.4187,59.4333,36522.0
2017-11-06 15:05:00,81.63,81.71,81.62,81.67,68316.0,59.4333,59.4915,59.426,59.4624,68316.0
2017-11-06 15:10:00,81.67,81.67,81.63,81.63,15803.0,59.4624,59.4624,59.4333,59.4333,15803.0
2017-11-06 15:15:00,81.65,81.66,81.48,81.5,53947.0,59.4478,59.4551,59.3241,59.3386,53947.0
2017-11-06 15:20:00,81.5,81.51,81.46,81.47,23556.0,59.3386,59.3459,59.3095,59.3168,23556.0
2017-11-06 15:25:00,81.47,81.48,81.41,81.41,34001.0,59.3168,59.3241,59.2731,59.2731,34001.0
2017-11-06 15:30:00,81.41,81.54,81.35,81.47,80486.0,59.2731,59.3677,59.2294,59.3168,80486.0
2017-11-06 15:35:00,81.48,81.54,81.48,81.54,30375.0,59.3241,59.3677,59.3241,59.3677,30375.0
2017-11-06 15:40:00,81.54,81.54,81.43,81.48,40601.0,59.3677,59.3677,59.2877,59.3241,40601.0
2017-11-06 15:45:00,81.49,81.59,81.48,81.51,63321.0,59.3313,59.4041,59.3241,59.3459,63321.0
2017-11-06 15:50:00,81.51,81.51,81.46,81.47,56536.0,59.3459,59.3459,59.3095,59.3168,56536.0
2017-11-06 15:55:00,81.47,81.51,81.44,81.47,139638.0,59.3168,59.3459,59.2949,59.3168,139638.0
2017-11-07 09:30:00,81.53,81.73,81.46,81.5,50383.0,59.3605,59.5061,59.3095,59.3386,50383.0
2017-11-07 09:35:00,81.5,81.58,81.31,81.39,32639.0,59.3386,59.3969,59.2003,59.2585,32639.0
2017-11-07 09:40:00,81.39,81.74,81.39,81.73,55625.0,59.2585,59.5134,59.2585,59.5061,55625.0
2017-11-07 09:45:00,81.78,81.81,81.62,81.69,26357.0,59.5425,59.5643,59.426,59.477,26357.0
2017-11-07 09:50:00,81.65,81.75,81.62,81.75,17868.0,59.4478,59.5206,59.426,59.5206,17868.0
2017-11-07 09:55:00,81.75,81.88,81.74,81.75,27389.0,59.5206,59.6153,59.5134,59.5206,27389.0
2017-11-07 10:00:00,81.78,81.86,81.6,81.62,40914.0,59.5425,59.6007,59.4114,59.426,40914.0
2017-11-07 10:05:00,81.6,81.62,81.46,81.5,18198.0,59.4114,59.426,59.3095,59.3386,18198.0
2017-11-07 10:10:00,81.51,81.59,81.47,81.52,13824.0,59.3459,59.4041,59.3168,59.3532,13824.0
2017-11-07 10:15:00,81.55,81.71,81.51,81.71,26809.0,59.375,59.4915,59.3459,59.4915,26809.0
2017-11-07 10:20:00,81.7,81.7,81.53,81.54,20200.0,59.4842,59.4842,59.3605,59.3677,20200.0
2017-11-07 10:25:00,81.53,81.63,81.5,81.57,12892.0,59.3605,59.4333,59.3386,59.3896,12892.0
2017-11-07 10:30:00,81.57,81.6,81.42,81.47,25823.0,59.3896,59.4114,59.2804,59.3168,25823.0
2017-11-07 10:35:00,81.46,81.5,81.41,81.41,18229.0,59.3095,59.3386,59.2731,59.2731,18229.0
2017-11-07 10:40:00,81.44,81.53,81.42,81.5,18215.0,59.2949,59.3605,59.2804,59.3386,18215.0
2017-11-07 10:45:00,81.52,81.54,81.4,81.46,26872.0,59.3532,59.3677,59.2658,59.3095,26872.0
2017-11-07 10:50:00,81.46,81.6,81.45,81.58,9422.0,59.3095,59.4114,59.3022,59.3969,9422.0
2017-11-07 10:55:00,81.58,81.62,81.49,81.52,27346.0,59.3969,59.426,59.3313,59.3532,27346.0
2017-11-07 11:00:00,81.54,81.72,81.49,81.72,35790.0,59.3677,59.4988,59.3313,59.4988,35790.0
2017-11-07 11:05:00,81.72,81.79,81.67,81.73,16792.0,59.4988,59.5498,59.4624,59.5061,16792.0
2017-11-07 11:10:00,81.73,81.78,81.62,81.67,12258.0,59.5061,59.5425,59.426,59.4624,12258.0
2017-11-07 11:15:00,81.67,81.73,81.63,81.65,13015.0,59.4624,59.5061,59.4333,59.4478,13015.0
2017-11-07 11:20:00,81.66,81.7,81.59,81.66,29419.0,59.4551,59.4842,59.4041,59.4551,29419.0
2017-11-07 11:25:00,81.65,81.68,81.57,81.62,11908.0,59.4478,59.4697,59.3896,59.426,11908.0
2017-11-07 11:30:00,81.62,81.67,81.59,81.61,13055.0,59.426,59.4624,59.4041,59.4187,13055.0
2017-11-07 11:35:00,81.61,81.65,81.58,81.62,18256.0,59.4187,59.4478,59.3969,59.426,18256.0
2017-11-07 11:40:00,81.64,81.74,81.58,81.68,44539.0,59.4406,59.5134,59.3969,59.4697,44539.0
2017-11-07 11:45:00,81.68,81.69,81.62,81.64,12873.0,59.4697,59.477,59.426,59.4406,12873.0
2017-11-07 11:50:00,81.63,81.65,81.54,81.54,22320.0,59.4333,59.4478,59.3677,59.3677,22320.0
2017-11-07 11:55:00,81.54,81.55,81.37,81.37,26377.0,59.3677,59.375,59.244,59.244,26377.0
2017-11-07 12:00:00,81.38,81.45,81.36,81.38,17822.0,59.2513,59.3022,59.2367,59.2513,17822.0
2017-11-07 12:05:00,81.4,81.46,81.39,81.4,17681.0,59.2658,59.3095,59.2585,59.2658,17681.0
2017-11-07 12:10:00,81.43,81.46,81.32,81.4,38032.0,59.2877,59.3095,59.2076,59.2658,38032.0
2017-11-07 12:15:00,81.42,81.43,81.35,81.37,9259.0,59.2804,59.2877,59.2294,59.244,9259.0
2017-11-07 12:20:00,81.38,81.42,81.34,81.35,15351.0,59.2513,59.2804,59.2221,59.2294,15351.0
2017-11-07 12:25:00,81.36,81.45,81.35,81.44,10963.0,59.2367,59.3022,59.2294,59.2949,10963.0
2017-11-07 12:30:00,81.44,81.5,81.41,81.47,9960.0,59.2949,59.3386,59.2731,59.3168,9960.0
2017-11-07 12:35:00,81.49,81.54,81.46,81.54,8991.0,59.3313,59.3677,59.3095,59.3677,8991.0
2017-11-07 12:40:00,81.54,81.65,81.54,81.65,10060.0,59.3677,59.4478,59.3677,59.4478,10060.0
2017-11-07 12:45:00,81.63,81.63,81.58,81.6,6774.0,59.4333,59.4333,59.3969,59.4114,6774.0
2017-11-07 12:50:00,81.6,81.61,81.53,81.59,5680.0,59.4114,59.4187,59.3605,59.4041,5680.0
2017-11-07 12:55:00,81.57,81.63,81.56,81.62,11924.0,59.3896,59.4333,59.3823,59.426,11924.0
2017-11-07 13:00:00,81.62,81.7,81.6,81.67,14095.0,59.426,59.4842,59.4114,59.4624,14095.0
2017-11-07 13:05:00,81.69,81.69,81.58,81.63,19228.0,59.477,59.477,59.3969,59.4333,19228.0
2017-11-07 13:10:00,81.63,81.67,81.62,81.63,8136.0,59.4333,59.4624,59.426,59.4333,8136.0
2017-11-07 13:15:00,81.62,81.63,81.57,81.61,11875.0,59.426,59.4333,59.3896,59.4187,11875.0
2017-11-07 13:20:00,81.59,81.66,81.57,81.62,7194.0,59.4041,59.4551,59.3896,59.426,7194.0
2017-11-07 13:25:00,81.63,81.72,81.62,81.71,9540.0,59.4333,59.4988,59.426,59.4915,9540.0
2017-11-07 13:30:00,81.71,81.72,81.65,81.65,7978.0,59.4915,59.4988,59.4478,59.4478,7978.0
2017-11-07 13:35:00,81.64,81.71,81.64,81.68,7086.0,59.4406,59.4915,59.4406,59.4697,7086.0
2017-11-07 13:40:00,81.69,81.72,81.68,81.7,7276.0,59.477,59.4988,59.4697,59.4842,7276.0
2017-11-07 13:45:00,81.7,81.72,81.67,81.69,11497.0,59.4842,59.4988,59.4624,59.477,11497.0
2017-11-07 13:50:00,81.7,81.73,81.65,81.67,14706.0,59.4842,59.5061,59.4478,59.4624,14706.0
2017-11-07 13:55:00,81.66,81.68,81.64,81.65,9709.0,59.4551,59.4697,59.4406,59.4478,9709.0
2017-11-07 14:00:00,81.66,81.83,81.65,81.83,46533.0,59.4551,59.5789,59.4478,59.5789,46533.0
2017-11-07 14:05:00,81.83,81.88,81.72,81.74,19066.0,59.5789,59.6153,59.4988,59.5134,19066.0
2017-11-07 14:10:00,81.74,81.83,81.71,81.76,23720.0,59.5134,59.5789,59.4915,59.5279,23720.0
2017-11-07 14:15:00,81.75,81.8,81.71,81.72,13690.0,59.5206,59.557,59.4915,59.4988,13690.0
2017-11-07 14:20:00,81.74,81.78,81.73,81.76,7431.0,59.5134,59.5425,59.5061,59.5279,7431.0
2017-11-07 14:25:00,81.76,81.84,81.76,81.78,8245.0,59.5279,59.5862,59.5279,59.5425,8245.0
2017-11-07 14:30:00,81.79,81.79,81.7,81.7,13513.0,59.5498,59.5498,59.4842,59.4842,13513.0
2017-11-07 14:35:00,81.7,81.78,81.68,81.76,9334.0,59.4842,59.5425,59.4697,59.5279,9334.0
2017-11-07 14:40:00,81.76,81.8,81.72,81.74,9593.0,59.5279,59.557,59.4988,59.5134,9593.0
2017-11-07 14:45:00,81.72,81.75,81.67,81.73,10147.0,59.4988,59.5206,59.4624,59.5061,10147.0
2017-11-07 14:50:00,81.71,81.79,81.71,81.77,9022.0,59.4915,59.5498,59.4915,59.5352,9022.0
2017-11-07 14:55:00,81.76,81.76,81.71,81.73,12953.0,59.5279,59.5279,59.4915,59.5061,12953.0
2017-11-07 15:00:00,81.74,81.78,81.71,81.71,9429.0,59.5134,59.5425,59.4915,59.4915,9429.0
2017-11-07 15:05:00,81.71,81.82,81.71,81.81,9008.0,59.4915,59.5716,59.4915,59.5643,9008.0
2017-11-07 15:10:00,81.81,81.81,81.72,81.74,16620.0,59.5643,59.5643,59.4988,59.5134,16620.0
2017-11-07 15:15:00,81.74,81.75,81.7,81.72,13525.0,59.5134,59.5206,59.4842,59.4988,13525.0
2017-11-07 15:20:00,81.7,81.72,81.65,81.71,22643.0,59.4842,59.4988,59.4478,59.4915,22643.0
2017-11-07 15:25:00,81.7,81.73,81.68,81.68,14311.0,59.4842,59.5061,59.4697,59.4697,14311.0
2017-11-07 15:30:00,81.69,81.73,81.68,81.7,29590.0,59.477,59.5061,59.4697,59.4842,29590.0
2017-11-07 15:35:00,81.71,81.86,81.67,81.86,43971.0,59.4915,59.6007,59.4624,59.6007,43971.0
2017-11-07 15:40:00,81.85,81.87,81.78,81.81,33108.0,59.5934,59.608,59.5425,59.5643,33108.0
2017-11-07 15:45:00,81.81,81.82,81.65,81.67,52942.0,59.5643,59.5716,59.4478,59.4624,52942.0
2017-11-07 15:50:00,81.67,81.75,81.66,81.68,61253.0,59.4624,59.5206,59.4551,59.4697,61253.0
2017-11-07 15:55:00,81.68,81.83,81.67,81.83,163172.0,59.4697,59.5789,59.4624,59.5789,163172.0
2017-11-08 09:30:00,81.61,81.67,81.36,81.51,45905.0,59.4187,59.4624,59.2367,59.3459,45905.0
2017-11-08 09:35:00,81.52,81.52,81.06,81.12,66576.0,59.3532,59.3532,59.0183,59.0619,66576.0
2017-11-08 09:40:00,81.11,81.12,80.75,80.83,55824.0,59.0547,59.0619,58.7926,58.8508,55824.0
2017-11-08 09:45:00,80.87,80.88,80.63,80.7,52252.0,58.8799,58.8872,58.7052,58.7562,52252.0
2017-11-08 09:50:00,80.73,80.9,80.71,80.9,52848.0,58.778,58.9018,58.7634,58.9018,52848.0
2017-11-08 09:55:00,80.91,81.18,80.86,81.02,34931.0,58.9091,59.1056,58.8726,58.9891,34931.0
2017-11-08 10:00:00,80.97,81.12,80.95,81.03,21273.0,58.9527,59.0619,58.9382,58.9964,21273.0
2017-11-08 10:05:00,81.02,81.2,81.01,81.15,26898.0,58.9891,59.1202,58.9819,59.0838,26898.0
2017-11-08 10:10:00,81.15,81.18,81.1,81.14,22405.0,59.0838,59.1056,59.0474,59.0765,22405.0
2017-11-08 10:15:00,81.15,81.2,81.08,81.08,21623.0,59.0838,59.1202,59.0328,59.0328,21623.0
2017-11-08 10:20:00,81.12,81.2,81.07,81.2,9408.0,59.0619,59.1202,59.0255,59.1202,9408.0
2017-11-08 10:25:00,81.17,81.21,81.13,81.19,16765.0,59.0984,59.1275,59.0692,59.1129,16765.0
2017-11-08 10:30:00,81.19,81.29,81.07,81.07,59991.0,59.1129,59.1857,59.0255,59.0255,59991.0
2017-11-08 10:35:00,81.07,81.37,81.05,81.31,40264.0,59.0255,59.244,59.011,59.2003,40264.0
2017-11-08 10:40:00,81.3,81.34,81.28,81.34,23636.0,59.193,59.2221,59.1784,59.2221,23636.0
2017-11-08 10:45:00,81.34,81.36,81.28,81.3,14182.0,59.2221,59.2367,59.1784,59.193,14182.0
2017-11-08 10:50:00,81.29,81.6,81.26,81.59,39250.0,59.1857,59.4114,59.1639,59.4041,39250.0
2017-11-08 10:55:00,81.56,81.65,81.54,81.55,28707.0,59.3823,59.4478,59.3677,59.375,28707.0
2017-11-08 11:00:00,81.55,81.63,81.52,81.6,14234.0,59.375,59.4333,59.3532,59.4114,14234.0
2017-11-08 11:05:00,81.59,81.65,81.55,81.58,19966.0,59.4041,59.4478,59.375,59.3969,19966.0
2017-11-08 11:10:00,81.61,81.65,81.46,81.46,69975.0,59.4187,59.4478,59.3095,59.3095,69975.0
2017-11-08 11:15:00,81.44,81.45,81.35,81.44,10872.0,59.2949,59.3022,59.2294,59.2949,10872.0
2017-11-08 11:20:00,81.45,81.56,81.45,81.56,14739.0,59.3022,59.3823,59.3022,59.3823,14739.0
2017-11-08 11:25:00,81.56,81.65,81.52,81.6,29465.0,59.3823,59.4478,59.3532,59.4114,29465.0
2017-11-08 11:30:00,81.57,81.59,81.42,81.42,10020.0,59.3896,59.4041,59.2804,59.2804,10020.0
2017-11-08 11:35:00,81.45,81.47,81.4,81.46,9467.0,59.3022,59.3168,59.2658,59.3095,9467.0
2017-11-08 11:40:00,81.42,81.59,81.4,81.54,13959.0,59.2804,59.4041,59.2658,59.3677,13959.0
2017-11-08 11:45:00,81.53,81.6,81.52,81.58,10626.0,59.3605,59.4114,59.3532,59.3969,10626.0
2017-11-08 11:50:00,81.6,81.61,81.54,81.56,3581.0,59.4114,59.4187,59.3677,59.3823,3581.0
2017-11-08 11:55:00,81.58,81.61,81.56,81.57,9932.0,59.3969,59.4187,59.3823,59.3896,9932.0
2017-11-08 12:00:00,81.58,81.58,81.52,81.53,11077.0,59.3969,59.3969,59.3532,59.3605,11077.0
2017-11-08 12:05:00,81.52,81.64,81.49,81.63,17529.0,59.3532,59.4406,59.3313,59.4333,17529.0
2017-11-08 12:10:00,81.62,81.63,81.55,81.59,11940.0,59.426,59.4333,59.375,59.4041,11940.0
2017-11-08 12:15:00,81.6,81.65,81.53,81.53,20186.0,59.4114,59.4478,59.3605,59.3605,20186.0
2017-11-08 12:20:00,81.54,81.6,81.53,81.56,8521.0,59.3677,59.4114,59.3605,59.3823,8521.0
2017-11-08 12:25:00,81.57,81.58,81.53,81.57,11848.0,59.3896,59.3969,59.3605,59.3896,11848.0
2017-11-08 12:30:00,81.55,81.59,81.53,81.54,7843.0,59.375,59.4041,59.3605,59.3677,7843.0
2017-11-08 12:35:00,81.53,81.54,81.44,81.51,9930.0,59.3605,59.3677,59.2949,59.3459,9930.0
2017-11-08 12:40:00,81.48,81.49,81.4,81.47,5696.0,59.3241,59.3313,59.2658,59.3168,5696.0
2017-11-08 12:45:00,81.46,81.5,81.44,81.47,5510.0,59.3095,59.3386,59.2949,59.3168,5510.0
2017-11-08 12:50:00,81.48,81.54,81.47,81.5,9257.0,59.3241,59.3677,59.3168,59.3386,9257.0
2017-11-08 12:55:00,81.47,81.49,81.43,81.44,11066.0,59.3168,59.3313,59.2877,59.2949,11066.0
2017-11-08 13:00:00,81.44,81.51,81.44,81.48,10858.0,59.2949,59.3459,59.2949,59.3241,10858.0
2017-11-08 13:05:00,81.47,81.51,81.42,81.49,10724.0,59.3168,59.3459,59.2804,59.3313,10724.0
2017-11-08 13:10:00,81.48,81.52,81.45,81.48,4636.0,59.3241,59.3532,59.3022,59.3241,4636.0
2017-11-08 13:15:00,81.49,81.49,81.41,81.44,13078.0,59.3313,59.3313,59.2731,59.2949,13078.0
2017-11-08 13:20:00,81.46,81.51,81.44,81.48,11380.0,59.3095,59.3459,59.2949,59.3241,11380.0
2017-11-08 13:25:00,81.48,81.56,81.48,81.55,8480.0,59.3241,59.3823,59.3241,59.375,8480.0
2017-11-08 13:30:00,81.53,81.56,81.51,81.55,14851.0,59.3605,59.3823,59.3459,59.375,14851.0
2017-11-08 13:35:00,81.53,81.56,81.37,81.37,50017.0,59.3605,59.3823,59.244,59.244,50017.0
2017-11-08 13:40:00,81.38,81.39,81.24,81.32,49506.0,59.2513,59.2585,59.1493,59.2076,49506.0
2017-11-08 13:45:00,81.32,81.33,81.27,81.3,10944.0,59.2076,59.2148,59.1712,59.193,10944.0
2017-11-08 13:50:00,81.31,81.38,81.31,81.36,12842.0,59.2003,59.2513,59.2003,59.2367,12842.0
2017-11-08 13:55:00,81.36,81.37,81.27,81.27,14373.0,59.2367,59.244,59.1712,59.1712,14373.0
2017-11-08 14:00:00,81.3,81.33,81.27,81.32,4749.0,59.193,59.2148,59.1712,59.2076,4749.0
2017-11-08 14:05:00,81.31,81.31,81.19,81.26,15735.0,59.2003,59.2003,59.1129,59.1639,15735.0
2017-11-08 14:10:00,81.27,81.29,81.21,81.29,16647.0,59.1712,59.1857,59.1275,59.1857,16647.0
2017-11-08 14:15:00,81.3,81.45,81.3,81.41,11286.0,59.193,59.3022,59.193,59.2731,11286.0
2017-11-08 14:20:00,81.42,81.44,81.37,81.38,14388.0,59.2804,59.2949,59.244,59.2513,14388.0
2017-11-08 14:25:00,81.38,81.38,81.33,81.34,17790.0,59.2513,59.2513,59.2148,59.2221,17790.0
2017-11-08 14:30:00,81.34,81.41,81.33,81.39,27444.0,59.2221,59.2731,59.2148,59.2585,27444.0
2017-11-08 14:35:00,81.39,81.55,81.39,81.54,15561.0,59.2585,59.375,59.2585,59.3677,15561.0
2017-11-08 14:40:00,81.54,81.59,81.51,81.58,16518.0,59.3677,59.4041,59.3459,59.3969,16518.0
2017-11-08 14:45:00,81.59,81.64,81.58,81.62,5244.0,59.4041,59.4406,59.3969,59.426,5244.0
2017-11-08 14:50:00,81.63,81.65,81.55,81.57,5974.0,59.4333,59.4478,59.375,59.3896,5974.0
2017-11-08 14:55:00,81.58,81.63,81.55,81.61,27903.0,59.3969,59.4333,59.375,59.4187,27903.0
2017-11-08 15:00:00,81.6,81.65,81.59,81.62,8675.0,59.4114,59.4478,59.4041,59.426,8675.0
2017-11-08 15:05:00,81.63,81.63,81.56,81.57,12745.0,59.4333,59.4333,59.3823,59.3896,12745.0
2017-11-08 15:10:00,81.58,81.64,81.58,81.61,16234.0,59.3969,59.4406,59.3969,59.4187,16234.0
2017-11-08 15:15:00,81.61,81.62,81.54,81.57,17337.0,59.4187,59.426,59.3677,59.3896,17337.0
2017-11-08 15:20:00,81.57,81.58,81.49,81.51,17734.0,59.3896,59.3969,59.3313,59.3459,17734.0
2017-11-08 15:25:00,81.51,81.52,81.38,81.4,22179.0,59.3459,59.3532,59.2513,59.2658,22179.0
2017-11-08 15:30:00,81.4,81.41,81.38,81.4,27312.0,59.2658,59.2731,59.2513,59.2658,27312.0
2017-11-08 15:35:00,81.4,81.46,81.39,81.46,25630.0,59.2658,59.3095,59.2585,59.3095,25630.0
2017-11-08 15:40:00,81.47,81.54,81.45,81.52,25949.0,59.3168,59.3677,59.3022,59.3532,25949.0
2017-11-08 15:45:00,81.52,81.53,81.42,81.45,27875.0,59.3532,59.3605,59.2804,59.3022,27875.0
2017-11-08 15:50:00,81.45,81.53,81.41,81.51,44121.0,59.3022,59.3605,59.2731,59.3459,44121.0
2017-11-08 15:55:00,81.5,81.69,81.49,81.66,169368.0,59.3386,59.477,59.3313,59.4551,169368.0
2017-11-09 09:30:00,81.0,81.27,80.69,80.97,145992.0,58.9746,59.1712,58.7489,58.9527,145992.0
2017-11-09 09:35:00,81.03,81.03,80.62,80.65,49371.0,58.9964,58.9964,58.6979,58.7198,49371.0
2017-11-09 09:40:00,80.68,80.8,80.61,80.73,32074.0,58.7416,58.829,58.6906,58.778,32074.0
2017-11-09 09:45:00,80.7,80.7,80.4,80.44,61234.0,58.7562,58.7562,58.5377,58.5669,61234.0
2017-11-09 09:50:00,80.44,80.45,80.06,80.14,56856.0,58.5669,58.5741,58.2902,58.3484,56856.0
2017-11-09 09:55:00,80.16,80.24,80.03,80.13,45739.0,58.363,58.4212,58.2683,58.3411,45739.0
2017-11-09 10:00:00,80.13,80.36,80.08,80.16,71005.0,58.3411,58.5086,58.3047,58.363,71005.0
2017-11-09 10:05:00,80.16,80.44,80.15,80.4,27783.0,58.363,58.5669,58.3557,58.5377,27783.0
2017-11-09 10:10:00,80.41,80.42,80.18,80.25,44229.0,58.545,58.5523,58.3776,58.4285,44229.0
2017-11-09 10:15:00,80.26,80.34,80.08,80.28,27669.0,58.4358,58.494,58.3047,58.4504,27669.0
2017-11-09 10:20:00,80.31,80.38,80.21,80.22,30845.0,58.4722,58.5232,58.3994,58.4067,30845.0
2017-11-09 10:25:00,80.21,80.28,80.15,80.16,54379.0,58.3994,58.4504,58.3557,58.363,54379.0
2017-11-09 10:30:00,80.15,80.24,80.04,80.07,36253.0,58.3557,58.4212,58.2756,58.2975,36253.0
2017-11-09 10:35:00,80.07,80.13,80.03,80.06,32457.0,58.2975,58.3411,58.2683,58.2902,32457.0
2017-11-09 10:40:00,80.05,80.22,80.05,80.2,33361.0,58.2829,58.4067,58.2829,58.3921,33361.0
2017-11-09 10:45:00,80.19,80.26,80.17,80.23,21201.0,58.3848,58.4358,58.3703,58.414,21201.0
2017-11-09 10:50:00,80.24,80.3,80.16,80.29,20562.0,58.4212,58.4649,58.363,58.4576,20562.0
2017-11-09 10:55:00,80.3,80.49,80.3,80.49,25422.0,58.4649,58.6033,58.4649,58.6033,25422.0
2017-11-09 11:00:00,80.48,80.49,80.25,80.29,23642.0,58.596,58.6033,58.4285,58.4576,23642.0
2017-11-09 11:05:00,80.29,80.34,80.24,80.24,14032.0,58.4576,58.494,58.4212,58.4212,14032.0
2017-11-09 11:10:00,80.24,80.27,80.13,80.25,30476.0,58.4212,58.4431,58.3411,58.4285,30476.0
2017-11-09 11:15:00,80.23,80.33,80.2,80.28,23720.0,58.414,58.4868,58.3921,58.4504,23720.0
2017-11-09 11:20:00,80.31,80.43,80.3,80.39,27814.0,58.4722,58.5596,58.4649,58.5305,27814.0
2017-11-09 11:25:00,80.37,80.54,80.29,80.51,31536.0,58.5159,58.6397,58.4576,58.6178,31536.0
2017-11-09 11:30:00,80.53,80.53,80.39,80.39,26032.0,58.6324,58.6324,58.5305,58.5305,26032.0
2017-11-09 11:35:00,80.4,80.41,80.33,80.39,16691.0,58.5377,58.545,58.4868,58.5305,16691.0
2017-11-09 11:40:00,80.4,80.52,80.37,80.43,22077.0,58.5377,58.6251,58.5159,58.5596,22077.0
2017-11-09 11:45:00,80.44,80.45,80.29,80.33,23128.0,58.5669,58.5741,58.4576,58.4868,23128.0
2017-11-09 11:50:00,80.34,80.4,80.27,80.28,42917.0,58.494,58.5377,58.4431,58.4504,42917.0
2017-11-09 11:55:00,80.28,80.29,80.16,80.23,33383.0,58.4504,58.4576,58.363,58.414,33383.0
2017-11-09 12:00:00,80.23,80.23,80.13,80.16,62050.0,58.414,58.414,58.3411,58.363,62050.0
2017-11-09 12:05:00,80.17,80.22,80.15,80.19,21704.0,58.3703,58.4067,58.3557,58.3848,21704.0
2017-11-09 12:10:00,80.18,80.25,80.14,80.15,33715.0,58.3776,58.4285,58.3484,58.3557,33715.0
2017-11-09 12:15:00,80.14,80.31,80.12,80.27,28633.0,58.3484,58.4722,58.3339,58.4431,28633.0
2017-11-09 12:20:00,80.28,80.32,80.23,80.23,24240.0,58.4504,58.4795,58.414,58.414,24240.0
2017-11-09 12:25:00,80.24,80.26,80.09,80.13,25077.0,58.4212,58.4358,58.312,58.3411,25077.0
2017-11-09 12:30:00,80.11,80.17,80.07,80.17,18083.0,58.3266,58.3703,58.2975,58.3703,18083.0
2017-11-09 12:35:00,80.17,80.36,80.16,80.35,23699.0,58.3703,58.5086,58.363,58.5013,23699.0
2017-11-09 12:40:00,80.35,80.57,80.33,80.56,45952.0,58.5013,58.6615,58.4868,58.6542,45952.0
2017-11-09 12:45:00,80.56,80.56,80.4,80.48,18352.0,58.6542,58.6542,58.5377,58.596,18352.0
2017-11-09 12:50:00,80.46,80.57,80.43,80.53,16286.0,58.5814,58.6615,58.5596,58.6324,16286.0
2017-11-09 12:55:00,80.55,80.63,80.5,80.56,27590.0,58.6469,58.7052,58.6105,58.6542,27590.0
2017-11-09 13:00:00,80.56,80.56,80.46,80.47,15750.0,58.6542,58.6542,58.5814,58.5887,15750.0
2017-11-09 13:05:00,80.49,80.57,80.48,80.55,41928.0,58.6033,58.6615,58.596,58.6469,41928.0
2017-11-09 13:10:00,80.56,80.59,80.45,80.47,15525.0,58.6542,58.6761,58.5741,58.5887,15525.0
2017-11-09 13:15:00,80.48,80.53,80.43,80.5,16150.0,58.596,58.6324,58.5596,58.6105,16150.0
2017-11-09 13:20:00,80.5,80.72,80.5,80.62,36500.0,58.6105,58.7707,58.6105,58.6979,36500.0
2017-11-09 13:25:00,80.62,80.7,80.61,80.68,20311.0,58.6979,58.7562,58.6906,58.7416,20311.0
2017-11-09 13:30:00,80.68,80.71,80.67,80.68,24051.0,58.7416,58.7634,58.7343,58.7416,24051.0
2017-11-09 13:35:00,80.69,80.75,80.64,80.68,27779.0,58.7489,58.7926,58.7125,58.7416,27779.0
2017-11-09 13:40:00,80.67,80.76,80.63,80.75,21559.0,58.7343,58.7998,58.7052,58.7926,21559.0
2017-11-09 13:45:00,80.74,80.76,80.7,80.72,17253.0,58.7853,58.7998,58.7562,58.7707,17253.0
2017-11-09 13:50:00,80.71,80.75,80.67,80.74,56572.0,58.7634,58.7926,58.7343,58.7853,56572.0
2017-11-09 13:55:00,80.75,80.8,80.74,80.8,18900.0,58.7926,58.829,58.7853,58.829,18900.0
2017-11-09 14:00:00,80.79,80.81,80.74,80.79,24907.0,58.8217,58.8362,58.7853,58.8217,24907.0
2017-11-09 14:05:00,80.79,81.1,80.79,81.08,43957.0,58.8217,59.0474,58.8217,59.0328,43957.0
2017-11-09 14:10:00,81.06,81.06,80.85,80.86,19968.0,59.0183,59.0183,58.8654,58.8726,19968.0
2017-11-09 14:15:00,80.85,80.86,80.74,80.84,23951.0,58.8654,58.8726,58.7853,58.8581,23951.0
2017-11-09 14:20:00,80.83,80.87,80.81,80.85,34634.0,58.8508,58.8799,58.8362,58.8654,34634.0
2017-11-09 14:25:00,80.86,80.99,80.83,80.99,21021.0,58.8726,58.9673,58.8508,58.9673,21021.0
2017-11-09 14:30:00,80.97,81.15,80.96,81.1,30767.0,58.9527,59.0838,58.9455,59.0474,30767.0
2017-11-09 14:35:00,81.12,81.26,81.03,81.15,62223.0,59.0619,59.1639,58.9964,59.0838,62223.0
2017-11-09 14:40:00,81.15,81.18,81.08,81.15,26479.0,59.0838,59.1056,59.0328,59.0838,26479.0
2017-11-09 14:45:00,81.18,81.2,81.06,81.14,26930.0,59.1056,59.1202,59.0183,59.0765,26930.0
2017-11-09 14:50:00,81.14,81.18,81.05,81.17,28904.0,59.0765,59.1056,59.011,59.0984,28904.0
2017-11-09 14:55:00,81.17,81.22,81.11,81.16,48054.0,59.0984,59.1348,59.0547,59.0911,48054.0
2017-11-09 15:00:00,81.16,81.22,81.15,81.17,16781.0,59.0911,59.1348,59.0838,59.0984,16781.0
2017-11-09 15:05:00,81.16,81.28,81.16,81.28,27688.0,59.0911,59.1784,59.0911,59.1784,27688.0
2017-11-09 15:10:00,81.28,81.34,81.16,81.23,30105.0,59.1784,59.2221,59.0911,59.142,30105.0
2017-11-09 15:15:00,81.23,81.25,81.2,81.21,18098.0,59.142,59.1566,59.1202,59.1275,18098.0
2017-11-09 15:20:00,81.2,81.28,81.18,81.19,25448.0,59.1202,59.1784,59.1056,59.1129,25448.0
2017-11-09 15:25:00,81.18,81.22,81.15,81.22,20515.0,59.1056,59.1348,59.0838,59.1348,20515.0
2017-11-09 15:30:00,81.22,81.22,81.15,81.19,24350.0,59.1348,59.1348,59.0838,59.1129,24350.0
2017-11-09 15:35:00,81.19,81.24,81.19,81.24,25647.0,59.1129,59.1493,59.1129,59.1493,25647.0
2017-11-09 15:40:00,81.24,81.3,81.22,81.24,36229.0,59.1493,59.193,59.1348,59.1493,36229.0
2017-11-09 15:45:00,81.24,81.25,81.15,81.17,37881.0,59.1493,59.1566,59.0838,59.0984,37881.0
2017-11-09 15:50:00,81.17,81.25,81.16,81.24,55299.0,59.0984,59.1566,59.0911,59.1493,55299.0
2017-11-09 15:55:00,81.24,81.3,81.22,81.27,156214.0,59.1493,59.193,59.1348,59.1712,156214.0
2017-11-10 09:30:00,80.96,81.09,80.8,81.01,62351.0,58.9455,59.0401,58.829,58.9819,62351.0
2017-11-10 09:35:00,81.02,81.07,80.81,80.92,48784.0,58.9891,59.0255,58.8362,58.9163,48784.0
2017-11-10 09:40:00,80.95,81.14,80.94,81.06,16021.0,58.9382,59.0765,58.9309,59.0183,16021.0
2017-11-10 09:45:00,81.06,81.23,81.06,81.18,21439.0,59.0183,59.142,59.0183,59.1056,21439.0
2017-11-10 09:50:00,81.2,81.24,81.0,81.07,45139.0,59.1202,59.1493,58.9746,59.0255,45139.0
2017-11-10 09:55:00,81.09,81.13,80.97,81.0,24144.0,59.0401,59.0692,58.9527,58.9746,24144.0
2017-11-10 10:00:00,81.1,81.14,80.87,80.89,22967.0,59.0474,59.0765,58.8799,58.8945,22967.0
2017-11-10 10:05:00,80.92,81.02,80.92,80.98,25861.0,58.9163,58.9891,58.9163,58.96,25861.0
2017-11-10 10:10:00,80.97,81.07,80.95,80.95,22338.0,58.9527,59.0255,58.9382,58.9382,22338.0
2017-11-10 10:15:00,80.98,81.1,80.92,81.09,15809.0,58.96,59.0474,58.9163,59.0401,15809.0
2017-11-10 10:20:00,81.08,81.12,80.99,80.99,18862.0,59.0328,59.0619,58.9673,58.9673,18862.0
2017-11-10 10:25:00,81.01,81.1,81.01,81.03,24053.0,58.9819,59.0474,58.9819,58.9964,24053.0
2017-11-10 10:30:00,81.01,81.05,80.8,80.82,30739.0,58.9819,59.011,58.829,58.8435,30739.0
2017-11-10 10:35:00,80.85,80.94,80.83,80.94,14177.0,58.8654,58.9309,58.8508,58.9309,14177.0
2017-11-10 10:40:00,80.94,80.97,80.88,80.91,22112.0,58.9309,58.9527,58.8872,58.9091,22112.0
2017-11-10 10:45:00,80.92,80.95,80.88,80.95,13670.0,58.9163,58.9382,58.8872,58.9382,13670.0
2017-11-10 10:50:00,80.94,80.95,80.83,80.88,16960.0,58.9309,58.9382,58.8508,58.8872,16960.0
2017-11-10 10:55:00,80.88,80.95,80.86,80.93,12188.0,58.8872,58.9382,58.8726,58.9236,12188.0
2017-11-10 11:00:00,80.93,81.01,80.89,80.96,20262.0,58.9236,58.9819,58.8945,58.9455,20262.0
2017-11-10 11:05:00,80.96,81.01,80.88,80.93,45201.0,58.9455,58.9819,58.8872,58.9236,45201.0
2017-11-10 11:10:00,80.94,80.94,80.82,80.89,24282.0,58.9309,58.9309,58.8435,58.8945,24282.0
2017-11-10 11:15:00,80.89,80.89,80.79,80.83,24172.0,58.8945,58.8945,58.8217,58.8508,24172.0
2017-11-10 11:20:00,80.83,80.83,80.72,80.77,15984.0,58.8508,58.8508,58.7707,58.8071,15984.0
2017-11-10 11:25:00,80.79,80.79,80.71,80.76,13319.0,58.8217,58.8217,58.7634,58.7998,13319.0
2017-11-10 11:30:00,80.74,80.78,80.71,80.72,17538.0,58.7853,58.8144,58.7634,58.7707,17538.0
2017-11-10 11:35:00,80.74,80.76,80.71,80.73,9032.0,58.7853,58.7998,58.7634,58.778,9032.0
2017-11-10 11:40:00,80.72,80.78,80.72,80.77,13436.0,58.7707,58.8144,58.7707,58.8071,13436.0
2017-11-10 11:45:00,80.76,80.77,80.74,80.75,13662.0,58.7998,58.8071,58.7853,58.7926,13662.0
2017-11-10 11:50:00,80.76,80.77,80.73,80.75,16333.0,58.7998,58.8071,58.778,58.7926,16333.0
2017-11-10 11:55:00,80.75,80.85,80.75,80.78,12915.0,58.7926,58.8654,58.7926,58.8144,12915.0
2017-11-10 12:00:00,80.77,80.8,80.77,80.79,6631.0,58.8071,58.829,58.8071,58.8217,6631.0
2017-11-10 12:05:00,80.8,80.86,80.78,80.86,4100.0,58.829,58.8726,58.8144,58.8726,4100.0
2017-11-10 12:10:00,80.86,80.86,80.82,80.83,10812.0,58.8726,58.8726,58.8435,58.8508,10812.0
2017-11-10 12:15:00,80.82,80.82,80.77,80.77,15949.0,58.8435,58.8435,58.8071,58.8071,15949.0
2017-11-10 12:20:00,80.79,80.82,80.78,80.8,12488.0,58.8217,58.8435,58.8144,58.829,12488.0
2017-11-10 12:25:00,80.8,80.82,80.79,80.79,13316.0,58.829,58.8435,58.8217,58.8217,13316.0
2017-11-10 12:30:00,80.79,80.86,80.79,80.85,15090.0,58.8217,58.8726,58.8217,58.8654,15090.0
2017-11-10 12:35:00,80.85,80.9,80.85,80.89,22740.0,58.8654,58.9018,58.8654,58.8945,22740.0
2017-11-10 12:40:00,80.89,80.93,80.88,80.93,12467.0,58.8945,58.9236,58.8872,58.9236,12467.0
2017-11-10 12:45:00,80.94,80.96,80.92,80.93,15633.0,58.9309,58.9455,58.9163,58.9236,15633.0
2017-11-10 12:50:00,80.94,80.95,80.93,80.94,12057.0,58.9309,58.9382,58.9236,58.9309,12057.0
2017-11-10 12:55:00,80.94,80.94,80.87,80.88,15188.0,58.9309,58.9309,58.8799,58.8872,15188.0
2017-11-10 13:00:00,80.88,80.89,80.86,80.87,9084.0,58.8872,58.8945,58.8726,58.8799,9084.0
2017-11-10 13:05:00,80.86,80.88,80.82,80.87,13532.0,58.8726,58.8872,58.8435,58.8799,13532.0
2017-11-10 13:10:00,80.88,80.91,80.86,80.9,14312.0,58.8872,58.9091,58.8726,58.9018,14312.0
2017-11-10 13:15:00,80.9,80.92,80.88,80.88,19957.0,58.9018,58.9163,58.8872,58.8872,19957.0
2017-11-10 13:20:00,80.88,80.89,80.86,80.88,14211.0,58.8872,58.8945,58.8726,58.8872,14211.0
2017-11-10 13:25:00,80.9,80.94,80.89,80.91,14270.0,58.9018,58.9309,58.8945,58.9091,14270.0
2017-11-10 13:30:00,80.91,80.96,80.91,80.93,13069.0,58.9091,58.9455,58.9091,58.9236,13069.0
2017-11-10 13:35:00,80.93,81.04,80.93,81.03,16839.0,58.9236,59.0037,58.9236,58.9964,16839.0
2017-11-10 13:40:00,81.04,81.11,81.02,81.04,25103.0,59.0037,59.0547,58.9891,59.0037,25103.0
2017-11-10 13:45:00,81.04,81.06,81.0,81.04,12823.0,59.0037,59.0183,58.9746,59.0037,12823.0
2017-11-10 13:50:00,81.03,81.08,81.03,81.07,9348.0,58.9964,59.0328,58.9964,59.0255,9348.0
2017-11-10 13:55:00,81.09,81.14,81.08,81.11,13722.0,59.0401,59.0765,59.0328,59.0547,13722.0
2017-11-10 14:00:00,81.13,81.18,81.13,81.15,15374.0,59.0692,59.1056,59.0692,59.0838,15374.0
2017-11-10 14:05:00,81.17,81.17,81.06,81.11,20519.0,59.0984,59.0984,59.0183,59.0547,20519.0
2017-11-10 14:10:00,81.12,81.26,81.12,81.25,19935.0,59.0619,59.1639,59.0619,59.1566,19935.0
2017-11-10 14:15:00,81.24,81.24,81.17,81.21,17316.0,59.1493,59.1493,59.0984,59.1275,17316.0
2017-11-10 14:20:00,81.22,81.23,81.19,81.21,24614.0,59.1348,59.142,59.1129,59.1275,24614.0
2017-11-10 14:25:00,81.22,81.22,81.13,81.13,16466.0,59.1348,59.1348,59.0692,59.0692,16466.0
2017-11-10 14:30:00,81.14,81.16,81.11,81.15,11956.0,59.0765,59.0911,59.0547,59.0838,11956.0
2017-11-10 14:35:00,81.16,81.16,81.12,81.12,15814.0,59.0911,59.0911,59.0619,59.0619,15814.0
2017-11-10 14:40:00,81.13,81.14,81.11,81.13,13217.0,59.0692,59.0765,59.0547,59.0692,13217.0
2017-11-10 14:45:00,81.14,81.18,81.14,81.17,17679.0,59.0765,59.1056,59.0765,59.0984,17679.0
2017-11-10 14:50:00,81.17,81.25,81.16,81.25,17312.0,59.0984,59.1566,59.0911,59.1566,17312.0
2017-11-10 14:55:00,81.25,81.3,81.24,81.28,26633.0,59.1566,59.193,59.1493,59.1784,26633.0
2017-11-10 15:00:00,81.28,81.35,81.27,81.29,26462.0,59.1784,59.2294,59.1712,59.1857,26462.0
2017-11-10 15:05:00,81.3,81.31,81.21,81.21,27626.0,59.193,59.2003,59.1275,59.1275,27626.0
2017-11-10 15:10:00,81.21,81.28,81.2,81.28,20811.0,59.1275,59.1784,59.1202,59.1784,20811.0
2017-11-10 15:15:00,81.28,81.3,81.24,81.26,31789.0,59.1784,59.193,59.1493,59.1639,31789.0
2017-11-10 15:20:00,81.27,81.29,81.24,81.27,41957.0,59.1712,59.1857,59.1493,59.1712,41957.0
2017-11-10 15:25:00,81.28,81.3,81.26,81.29,34500.0,59.1784,59.193,59.1639,59.1857,34500.0
2017-11-10 15:30:00,81.28,81.44,81.27,81.43,54266.0,59.1784,59.2949,59.1712,59.2877,54266.0
2017-11-10 15:35:00,81.44,81.45,81.37,81.4,68692.0,59.2949,59.3022,59.244,59.2658,68692.0
2017-11-10 15:40:00,81.41,81.41,81.34,81.34,44379.0,59.2731,59.2731,59.2221,59.2221,44379.0
2017-11-10 15:45:00,81.34,81.34,81.29,81.32,37164.0,59.2221,59.2221,59.1857,59.2076,37164.0
2017-11-10 15:50:00,81.33,81.36,81.31,81.33,49701.0,59.2148,59.2367,59.2003,59.2148,49701.0
2017-11-10 15:55:00,81.33,81.39,81.27,81.36,102621.0,59.2148,59.2585,59.1712,59.2367,102621.0
2017-11-13 09:30:00,81.24,81.3,81.06,81.3,58829.0,59.1493,59.193,59.0183,59.193,58829.0
2017-11-13 09:35:00,81.3,81.33,81.09,81.09,34838.0,59.193,59.2148,59.0401,59.0401,34838.0
2017-11-13 09:40:00,81.11,81.14,81.0,81.02,24531.0,59.0547,59.0765,58.9746,58.9891,24531.0
2017-11-13 09:45:00,81.06,81.15,81.04,81.07,40691.0,59.0183,59.0838,59.0037,59.0255,40691.0
2017-11-13 09:50:00,81.06,81.25,81.03,81.22,33357.0,59.0183,59.1566,58.9964,59.1348,33357.0
2017-11-13 09:55:00,81.19,81.5,81.19,81.43,22000.0,59.1129,59.3386,59.1129,59.2877,22000.0
2017-11-13 10:00:00,81.42,81.52,81.23,81.25,106143.0,59.2804,59.3532,59.142,59.1566,106143.0
2017-11-13 10:05:00,81.28,81.34,81.2,81.3,26731.0,59.1784,59.2221,59.1202,59.193,26731.0
2017-11-13 10:10:00,81.31,81.32,81.25,81.28,38385.0,59.2003,59.2076,59.1566,59.1784,38385.0
2017-11-13 10:15:00,81.29,81.3,81.08,81.23,55928.0,59.1857,59.193,59.0328,59.142,55928.0
2017-11-13 10:20:00,81.2,81.32,81.2,81.28,31687.0,59.1202,59.2076,59.1202,59.1784,31687.0
2017-11-13 10:25:00,81.27,81.31,81.22,81.29,32822.0,59.1712,59.2003,59.1348,59.1857,32822.0
2017-11-13 10:30:00,81.3,81.3,81.23,81.26,11964.0,59.193,59.193,59.142,59.1639,11964.0
2017-11-13 10:35:00,81.25,81.28,81.22,81.22,13550.0,59.1566,59.1784,59.1348,59.1348,13550.0
2017-11-13 10:40:00,81.21,81.22,81.08,81.14,28234.0,59.1275,59.1348,59.0328,59.0765,28234.0
2017-11-13 10:45:00,81.14,81.17,81.03,81.03,25060.0,59.0765,59.0984,58.9964,58.9964,25060.0
2017-11-13 10:50:00,81.04,81.12,81.04,81.08,12115.0,59.0037,59.0619,59.0037,59.0328,12115.0
2017-11-13 10:55:00,81.07,81.09,80.94,81.09,30145.0,59.0255,59.0401,58.9309,59.0401,30145.0
2017-11-13 11:00:00,81.07,81.1,81.06,81.06,10795.0,59.0255,59.0474,59.0183,59.0183,10795.0
2017-11-13 11:05:00,81.08,81.16,81.07,81.16,15373.0,59.0328,59.0911,59.0255,59.0911,15373.0
2017-11-13 11:10:00,81.16,81.2,81.11,81.11,16588.0,59.0911,59.1202,59.0547,59.0547,16588.0
2017-11-13 11:15:00,81.1,81.13,81.01,81.02,23169.0,59.0474,59.0692,58.9819,58.9891,23169.0
2017-11-13 11:20:00,81.02,81.04,80.94,80.95,29095.0,58.9891,59.0037,58.9309,58.9382,29095.0
2017-11-13 11:25:00,80.96,80.96,80.72,80.75,49747.0,58.9455,58.9455,58.7707,58.7926,49747.0
2017-11-13 11:30:00,80.73,80.85,80.72,80.83,26069.0,58.778,58.8654,58.7707,58.8508,26069.0
2017-11-13 11:35:00,80.83,80.89,80.81,80.84,13354.0,58.8508,58.8945,58.8362,58.8581,13354.0
2017-11-13 11:40:00,80.83,80.85,80.75,80.79,17694.0,58.8508,58.8654,58.7926,58.8217,17694.0
2017-11-13 11:45:00,80.81,80.94,80.79,80.88,11626.0,58.8362,58.9309,58.8217,58.8872,11626.0
2017-11-13 11:50:00,80.9,81.01,80.88,81.01,10618.0,58.9018,58.9819,58.8872,58.9819,10618.0
2017-11-13 11:55:00,81.0,81.08,80.97,81.07,15872.0,58.9746,59.0328,58.9527,59.0255,15872.0
2017-11-13 12:00:00,81.08,81.16,81.06,81.11,13026.0,59.0328,59.0911,59.0183,59.0547,13026.0
2017-11-13 12:05:00,81.11,81.17,81.08,81.15,29789.0,59.0547,59.0984,59.0328,59.0838,29789.0
2017-11-13 12:10:00,81.15,81.16,80.93,80.96,26570.0,59.0838,59.0911,58.9236,58.9455,26570.0
2017-11-13 12:15:00,80.94,80.98,80.94,80.96,4811.0,58.9309,58.96,58.9309,58.9455,4811.0
2017-11-13 12:20:00,80.97,81.0,80.94,80.98,10030.0,58.9527,58.9746,58.9309,58.96,10030.0
2017-11-13 12:25:00,80.98,81.02,80.97,81.01,7404.0,58.96,58.9891,58.9527,58.9819,7404.0
2017-11-13 12:30:00,81.01,81.08,81.01,81.07,5120.0,58.9819,59.0328,58.9819,59.0255,5120.0
2017-11-13 12:35:00,81.06,81.09,81.04,81.08,12059.0,59.0183,59.0401,59.0037,59.0328,12059.0
2017-11-13 12:40:00,81.06,81.13,81.06,81.1,9924.0,59.0183,59.0692,59.0183,59.0474,9924.0
2017-11-13 12:45:00,81.11,81.11,81.03,81.04,13682.0,59.0547,59.0547,58.9964,59.0037,13682.0
2017-11-13 12:50:00,81.04,81.09,81.03,81.07,12442.0,59.0037,59.0401,58.9964,59.0255,12442.0
2017-11-13 12:55:00,81.07,81.12,81.07,81.12,5750.0,59.0255,59.0619,59.0255,59.0619,5750.0
2017-11-13 13:00:00,81.11,81.12,81.1,81.12,10283.0,59.0547,59.0619,59.0474,59.0619,10283.0
2017-11-13 13:05:00,81.13,81.15,81.03,81.04,13693.0,59.0692,59.0838,58.9964,59.0037,13693.0
2017-11-13 13:10:00,81.05,81.07,80.97,81.03,20156.0,59.011,59.0255,58.9527,58.9964,20156.0
2017-11-13 13:15:00,81.02,81.05,80.99,81.02,13339.0,58.9891,59.011,58.9673,58.9891,13339.0
2017-11-13 13:20:00,81.03,81.06,80.97,81.06,13385.0,58.9964,59.0183,58.9527,59.0183,13385.0
2017-11-13 13:25:00,81.06,81.08,81.04,81.06,11071.0,59.0183,59.0328,59.0037,59.0183,11071.0
2017-11-13 13:30:00,81.06,81.08,81.03,81.06,9876.0,59.0183,59.0328,58.9964,59.0183,9876.0
2017-11-13 13:35:00,81.06,81.09,81.04,81.06,8786.0,59.0183,59.0401,59.0037,59.0183,8786.0
2017-11-13 13:40:00,81.06,81.08,81.04,81.04,10814.0,59.0183,59.0328,59.0037,59.0037,10814.0
2017-11-13 13:45:00,81.03,81.08,81.02,81.05,13398.0,58.9964,59.0328,58.9891,59.011,13398.0
2017-11-13 13:50:00,81.04,81.04,80.97,81.01,27940.0,59.0037,59.0037,58.9527,58.9819,27940.0
2017-11-13 13:55:00,81.0,81.03,80.99,80.99,15405.0,58.9746,58.9964,58.9673,58.9673,15405.0
2017-11-13 14:00:00,81.0,81.02,80.95,80.95,21007.0,58.9746,58.9891,58.9382,58.9382,21007.0
2017-11-13 14:05:00,80.95,80.98,80.93,80.94,14211.0,58.9382,58.96,58.9236,58.9309,14211.0
2017-11-13 14:10:00,80.94,80.97,80.9,80.9,20604.0,58.9309,58.9527,58.9018,58.9018,20604.0
2017-11-13 14:15:00,80.91,80.92,80.84,80.85,15482.0,58.9091,58.9163,58.8581,58.8654,15482.0
2017-11-13 14:20:00,80.85,80.89,80.83,80.83,19175.0,58.8654,58.8945,58.8508,58.8508,19175.0
2017-11-13 14:25:00,80.84,80.88,80.83,80.86,14716.0,58.8581,58.8872,58.8508,58.8726,14716.0
2017-11-13 14:30:00,80.86,80.87,80.78,80.8,22065.0,58.8726,58.8799,58.8144,58.829,22065.0
2017-11-13 14:35:00,80.8,80.89,80.79,80.86,19247.0,58.829,58.8945,58.8217,58.8726,19247.0
2017-11-13 14:40:00,80.88,80.89,80.83,80.87,16406.0,58.8872,58.8945,58.8508,58.8799,16406.0
2017-11-13 14:45:00,80.88,80.88,80.79,80.79,26836.0,58.8872,58.8872,58.8217,58.8217,26836.0
2017-11-13 14:50:00,80.8,80.81,80.67,80.73,42466.0,58.829,58.8362,58.7343,58.778,42466.0
2017-11-13 14:55:00,80.73,80.86,80.72,80.79,27052.0,58.778,58.8726,58.7707,58.8217,27052.0
2017-11-13 15:00:00,80.78,80.79,80.62,80.63,60454.0,58.8144,58.8217,58.6979,58.7052,60454.0
2017-11-13 15:05:00,80.63,80.74,80.62,80.67,35069.0,58.7052,58.7853,58.6979,58.7343,35069.0
2017-11-13 15:10:00,80.68,80.71,80.62,80.63,36056.0,58.7416,58.7634,58.6979,58.7052,36056.0
2017-11-13 15:15:00,80.62,80.64,80.61,80.62,57769.0,58.6979,58.7125,58.6906,58.6979,57769.0
2017-11-13 15:20:00,80.62,80.71,80.61,80.7,28139.0,58.6979,58.7634,58.6906,58.7562,28139.0
2017-11-13 15:25:00,80.7,80.71,80.66,80.7,29406.0,58.7562,58.7634,58.727,58.7562,29406.0
2017-11-13 15:30:00,80.69,80.71,80.64,80.7,32195.0,58.7489,58.7634,58.7125,58.7562,32195.0
2017-11-13 15:35:00,80.7,80.71,80.66,80.68,29557.0,58.7562,58.7634,58.727,58.7416,29557.0
2017-11-13 15:40:00,80.69,80.71,80.62,80.63,38769.0,58.7489,58.7634,58.6979,58.7052,38769.0
2017-11-13 15:45:00,80.63,80.64,80.6,80.62,55940.0,58.7052,58.7125,58.6833,58.6979,55940.0
2017-11-13 15:50:00,80.62,80.76,80.62,80.75,58233.0,58.6979,58.7998,58.6979,58.7926,58233.0
2017-11-13 15:55:00,80.75,80.75,80.67,80.68,172017.0,58.7926,58.7926,58.7343,58.7416,172017.0
2017-11-14 09:30:00,80.67,80.91,80.49,80.68,203531.0,58.7343,58.9091,58.6033,58.7416,203531.0
2017-11-14 09:35:00,80.68,81.17,80.58,81.12,115356.0,58.7416,59.0984,58.6688,59.0619,115356.0
2017-11-14 09:40:00,81.12,81.17,80.83,80.94,19720.0,59.0619,59.0984,58.8508,58.9309,19720.0
2017-11-14 09:45:00,80.96,81.14,80.94,81.06,22992.0,58.9455,59.0765,58.9309,59.0183,22992.0
2017-11-14 09:50:00,81.04,81.12,80.89,81.12,18907.0,59.0037,59.0619,58.8945,59.0619,18907.0
2017-11-14 09:55:00,81.09,81.12,80.99,80.99,12869.0,59.0401,59.0619,58.9673,58.9673,12869.0
2017-11-14 10:00:00,80.97,80.97,80.74,80.76,56356.0,58.9527,58.9527,58.7853,58.7998,56356.0
2017-11-14 10:05:00,80.77,80.9,80.74,80.88,27144.0,58.8071,58.9018,58.7853,58.8872,27144.0
2017-11-14 10:10:00,80.89,80.94,80.85,80.94,23481.0,58.8945,58.9309,58.8654,58.9309,23481.0
2017-11-14 10:15:00,80.91,81.06,80.89,80.92,24889.0,58.9091,59.0183,58.8945,58.9163,24889.0
2017-11-14 10:20:00,80.91,81.19,80.91,81.08,24618.0,58.9091,59.1129,58.9091,59.0328,24618.0
2017-11-14 10:25:00,81.1,81.2,81.08,81.09,18736.0,59.0474,59.1202,59.0328,59.0401,18736.0
2017-11-14 10:30:00,81.08,81.09,80.88,80.99,26066.0,59.0328,59.0401,58.8872,58.9673,26066.0
2017-11-14 10:35:00,81.0,81.19,81.0,81.14,33648.0,58.9746,59.1129,58.9746,59.0765,33648.0
2017-11-14 10:40:00,81.14,81.19,81.09,81.19,22808.0,59.0765,59.1129,59.0401,59.1129,22808.0
2017-11-14 10:45:00,81.19,81.47,81.16,81.47,22306.0,59.1129,59.3168,59.0911,59.3168,22306.0
2017-11-14 10:50:00,81.46,81.56,81.37,81.52,38227.0,59.3095,59.3823,59.244,59.3532,38227.0
2017-11-14 10:55:00,81.49,81.53,81.47,81.51,27712.0,59.3313,59.3605,59.3168,59.3459,27712.0
2017-11-14 11:00:00,81.5,81.53,81.34,81.4,30515.0,59.3386,59.3605,59.2221,59.2658,30515.0
2017-11-14 11:05:00,81.4,81.52,81.4,81.48,18779.0,59.2658,59.3532,59.2658,59.3241,18779.0
2017-11-14 11:10:00,81.48,81.51,81.37,81.37,17630.0,59.3241,59.3459,59.244,59.244,17630.0
2017-11-14 11:15:00,81.38,81.45,81.37,81.38,13325.0,59.2513,59.3022,59.244,59.2513,13325.0
2017-11-14 11:20:00,81.39,81.44,81.36,81.36,17407.0,59.2585,59.2949,59.2367,59.2367,17407.0
2017-11-14 11:25:00,81.36,81.37,81.28,81.36,23829.0,59.2367,59.244,59.1784,59.2367,23829.0
2017-11-14 11:30:00,81.34,81.41,81.25,81.32,22470.0,59.2221,59.2731,59.1566,59.2076,22470.0
2017-11-14 11:35:00,81.33,81.33,81.21,81.26,11204.0,59.2148,59.2148,59.1275,59.1639,11204.0
2017-11-14 11:40:00,81.25,81.34,81.17,81.34,24052.0,59.1566,59.2221,59.0984,59.2221,24052.0
2017-11-14 11:45:00,81.35,81.54,81.35,81.49,38231.0,59.2294,59.3677,59.2294,59.3313,38231.0
2017-11-14 11:50:00,81.5,81.6,81.39,81.39,18102.0,59.3386,59.4114,59.2585,59.2585,18102.0
2017-11-14 11:55:00,81.4,81.47,81.39,81.47,11923.0,59.2658,59.3168,59.2585,59.3168,11923.0
2017-11-14 12:00:00,81.48,81.5,81.43,81.43,14383.0,59.3241,59.3386,59.2877,59.2877,14383.0
2017-11-14 12:05:00,81.43,81.48,81.39,81.39,15292.0,59.2877,59.3241,59.2585,59.2585,15292.0
2017-11-14 12:10:00,81.39,81.39,81.3,81.36,11357.0,59.2585,59.2585,59.193,59.2367,11357.0
2017-11-14 12:15:00,81.35,81.44,81.34,81.41,7612.0,59.2294,59.2949,59.2221,59.2731,7612.0
2017-11-14 12:20:00,81.4,81.41,81.32,81.34,9497.0,59.2658,59.2731,59.2076,59.2221,9497.0
2017-11-14 12:25:00,81.34,81.35,81.29,81.32,10113.0,59.2221,59.2294,59.1857,59.2076,10113.0
2017-11-14 12:30:00,81.31,81.39,81.25,81.39,12901.0,59.2003,59.2585,59.1566,59.2585,12901.0
2017-11-14 12:35:00,81.36,81.46,81.35,81.43,24067.0,59.2367,59.3095,59.2294,59.2877,24067.0
2017-11-14 12:40:00,81.44,81.45,81.4,81.41,7690.0,59.2949,59.3022,59.2658,59.2731,7690.0
2017-11-14 12:45:00,81.42,81.46,81.37,81.39,10320.0,59.2804,59.3095,59.244,59.2585,10320.0
2017-11-14 12:50:00,81.41,81.45,81.41,81.41,9201.0,59.2731,59.3022,59.2731,59.2731,9201.0
2017-11-14 12:55:00,81.41,81.45,81.37,81.45,22508.0,59.2731,59.3022,59.244,59.3022,22508.0
2017-11-14 13:00:00,81.43,81.44,81.37,81.41,9664.0,59.2877,59.2949,59.244,59.2731,9664.0
2017-11-14 13:05:00,81.43,81.44,81.4,81.43,9091.0,59.2877,59.2949,59.2658,59.2877,9091.0
2017-11-14 13:10:00,81.43,81.54,81.42,81.48,17463.0,59.2877,59.3677,59.2804,59.3241,17463.0
2017-11-14 13:15:00,81.49,81.49,81.43,81.43,8111.0,59.3313,59.3313,59.2877,59.2877,8111.0
2017-11-14 13:20:00,81.46,81.51,81.46,81.49,6958.0,59.3095,59.3459,59.3095,59.3313,6958.0
2017-11-14 13:25:00,81.48,81.52,81.43,81.46,11755.0,59.3241,59.3532,59.2877,59.3095,11755.0
2017-11-14 13:30:00,81.46,81.47,81.44,81.45,8441.0,59.3095,59.3168,59.2949,59.3022,8441.0
2017-11-14 13:35:00,81.46,81.52,81.46,81.49,7392.0,59.3095,59.3532,59.3095,59.3313,7392.0
2017-11-14 13:40:00,81.5,81.55,81.5,81.52,8878.0,59.3386,59.375,59.3386,59.3532,8878.0
2017-11-14 13:45:00,81.52,81.56,81.5,81.53,6812.0,59.3532,59.3823,59.3386,59.3605,6812.0
2017-11-14 13:50:00,81.53,81.56,81.46,81.51,13239.0,59.3605,59.3823,59.3095,59.3459,13239.0
2017-11-14 13:55:00,81.51,81.55,81.51,81.52,8647.0,59.3459,59.375,59.3459,59.3532,8647.0
2017-11-14 14:00:00,81.54,81.54,81.45,81.48,13360.0,59.3677,59.3677,59.3022,59.3241,13360.0
2017-11-14 14:05:00,81.47,81.51,81.46,81.48,13522.0,59.3168,59.3459,59.3095,59.3241,13522.0
2017-11-14 14:10:00,81.48,81.53,81.46,81.49,19627.0,59.3241,59.3605,59.3095,59.3313,19627.0
2017-11-14 14:15:00,81.5,81.51,81.43,81.43,76670.0,59.3386,59.3459,59.2877,59.2877,76670.0
2017-11-14 14:20:00,81.43,81.49,81.43,81.45,17832.0,59.2877,59.3313,59.2877,59.3022,17832.0
2017-11-14 14:25:00,81.45,81.45,81.39,81.39,22645.0,59.3022,59.3022,59.2585,59.2585,22645.0
2017-11-14 14:30:00,81.4,81.41,81.33,81.38,17561.0,59.2658,59.2731,59.2148,59.2513,17561.0
2017-11-14 14:35:00,81.39,81.41,81.29,81.3,37124.0,59.2585,59.2731,59.1857,59.193,37124.0
2017-11-14 14:40:00,81.3,81.36,81.29,81.33,15493.0,59.193,59.2367,59.1857,59.2148,15493.0
2017-11-14 14:45:00,81.33,81.36,81.3,81.3,15876.0,59.2148,59.2367,59.193,59.193,15876.0
2017-11-14 14:50:00,81.3,81.42,81.3,81.37,23595.0,59.193,59.2804,59.193,59.244,23595.0
2017-11-14 14:55:00,81.38,81.38,81.18,81.2,35457.0,59.2513,59.2513,59.1056,59.1202,35457.0
2017-11-14 15:00:00,81.22,81.31,81.2,81.31,17467.0,59.1348,59.2003,59.1202,59.2003,17467.0
2017-11-14 15:05:00,81.31,81.32,81.22,81.26,25612.0,59.2003,59.2076,59.1348,59.1639,25612.0
2017-11-14 15:10:00,81.26,81.29,81.23,81.25,15387.0,59.1639,59.1857,59.142,59.1566,15387.0
2017-11-14 15:15:00,81.27,81.29,81.23,81.23,14727.0,59.1712,59.1857,59.142,59.142,14727.0
2017-11-14 15:20:00,81.23,81.24,81.18,81.19,14258.0,59.142,59.1493,59.1056,59.1129,14258.0
2017-11-14 15:25:00,81.19,81.21,81.14,81.17,19210.0,59.1129,59.1275,59.0765,59.0984,19210.0
2017-11-14 15:30:00,81.17,81.24,81.17,81.23,17300.0,59.0984,59.1493,59.0984,59.142,17300.0
2017-11-14 15:35:00,81.23,81.38,81.23,81.29,50956.0,59.142,59.2513,59.142,59.1857,50956.0
2017-11-14 15:40:00,81.27,81.3,81.25,81.28,45568.0,59.1712,59.193,59.1566,59.1784,45568.0
2017-11-14 15:45:00,81.28,81.3,81.21,81.24,48078.0,59.1784,59.193,59.1275,59.1493,48078.0
2017-11-14 15:50:00,81.25,81.29,81.23,81.26,41577.0,59.1566,59.1857,59.142,59.1639,41577.0
2017-11-14 15:55:00,81.26,81.38,81.24,81.36,160498.0,59.1639,59.2513,59.1493,59.2367,160498.0
2017-11-15 09:30:00,80.89,80.89,80.52,80.61,116997.0,58.8945,58.8945,58.6251,58.6906,116997.0
2017-11-15 09:35:00,80.64,80.86,80.52,80.59,61987.0,58.7125,58.8726,58.6251,58.6761,61987.0
2017-11-15 09:40:00,80.63,80.66,80.44,80.53,61637.0,58.7052,58.727,58.5669,58.6324,61637.0
2017-11-15 09:45:00,80.46,80.66,80.46,80.52,40347.0,58.5814,58.727,58.5814,58.6251,40347.0
2017-11-15 09:50:00,80.5,80.62,80.44,80.52,51874.0,58.6105,58.6979,58.5669,58.6251,51874.0
2017-11-15 09:55:00,80.53,80.68,80.52,80.55,37061.0,58.6324,58.7416,58.6251,58.6469,37061.0
2017-11-15 10:00:00,80.53,80.72,80.53,80.7,32790.0,58.6324,58.7707,58.6324,58.7562,32790.0
2017-11-15 10:05:00,80.7,80.91,80.7,80.86,108941.0,58.7562,58.9091,58.7562,58.8726,108941.0
2017-11-15 10:10:00,80.87,80.89,80.77,80.86,33593.0,58.8799,58.8945,58.8071,58.8726,33593.0
2017-11-15 10:15:00,80.87,80.89,80.8,80.85,64977.0,58.8799,58.8945,58.829,58.8654,64977.0
2017-11-15 10:20:00,80.84,80.95,80.84,80.92,32241.0,58.8581,58.9382,58.8581,58.9163,32241.0
2017-11-15 10:25:00,80.93,80.95,80.8,80.8,22275.0,58.9236,58.9382,58.829,58.829,22275.0
2017-11-15 10:30:00,80.82,80.83,80.65,80.68,50459.0,58.8435,58.8508,58.7198,58.7416,50459.0
2017-11-15 10:35:00,80.69,80.84,80.66,80.78,22392.0,58.7489,58.8581,58.727,58.8144,22392.0
2017-11-15 10:40:00,80.8,80.96,80.8,80.95,32889.0,58.829,58.9455,58.829,58.9382,32889.0
2017-11-15 10:45:00,80.96,81.1,80.95,80.97,50082.0,58.9455,59.0474,58.9382,58.9527,50082.0
2017-11-15 10:50:00,80.97,80.98,80.91,80.91,18994.0,58.9527,58.96,58.9091,58.9091,18994.0
2017-11-15 10:55:00,80.91,80.97,80.9,80.92,32138.0,58.9091,58.9527,58.9018,58.9163,32138.0
2017-11-15 11:00:00,80.93,80.99,80.9,80.93,28429.0,58.9236,58.9673,58.9018,58.9236,28429.0
2017-11-15 11:05:00,80.93,81.1,80.92,81.1,17113.0,58.9236,59.0474,58.9163,59.0474,17113.0
2017-11-15 11:10:00,81.1,81.24,81.08,81.19,40324.0,59.0474,59.1493,59.0328,59.1129,40324.0
2017-11-15 11:15:00,81.19,81.22,81.09,81.09,20837.0,59.1129,59.1348,59.0401,59.0401,20837.0
2017-11-15 11:20:00,81.09,81.21,81.04,81.12,29997.0,59.0401,59.1275,59.0037,59.0619,29997.0
2017-11-15 11:25:00,81.11,81.19,81.1,81.12,26527.0,59.0547,59.1129,59.0474,59.0619,26527.0
2017-11-15 11:30:00,81.12,81.17,81.1,81.16,22309.0,59.0619,59.0984,59.0474,59.0911,22309.0
2017-11-15 11:35:00,81.16,81.17,81.13,81.17,20886.0,59.0911,59.0984,59.0692,59.0984,20886.0
2017-11-15 11:40:00,81.16,81.21,81.13,81.18,27848.0,59.0911,59.1275,59.0692,59.1056,27848.0
2017-11-15 11:45:00,81.18,81.24,81.15,81.23,74429.0,59.1056,59.1493,59.0838,59.142,74429.0
2017-11-15 11:50:00,81.23,81.27,81.2,81.27,18024.0,59.142,59.1712,59.1202,59.1712,18024.0
2017-11-15 11:55:00,81.28,81.29,81.16,81.16,15678.0,59.1784,59.1857,59.0911,59.0911,15678.0
2017-11-15 12:00:00,81.17,81.17,81.06,81.07,16176.0,59.0984,59.0984,59.0183,59.0255,16176.0
2017-11-15 12:05:00,81.09,81.22,81.07,81.19,22308.0,59.0401,59.1348,59.0255,59.1129,22308.0
2017-11-15 12:10:00,81.19,81.29,81.19,81.29,15654.0,59.1129,59.1857,59.1129,59.1857,15654.0
2017-11-15 12:15:00,81.28,81.43,81.28,81.38,20093.0,59.1784,59.2877,59.1784,59.2513,20093.0
2017-11-15 12:20:00,81.36,81.37,81.28,81.32,12681.0,59.2367,59.244,59.1784,59.2076,12681.0
2017-11-15 12:25:00,81.31,81.37,81.31,81.35,17769.0,59.2003,59.244,59.2003,59.2294,17769.0
2017-11-15 12:30:00,81.37,81.42,81.35,81.42,10450.0,59.244,59.2804,59.2294,59.2804,10450.0
2017-11-15 12:35:00,81.41,81.49,81.41,81.48,17768.0,59.2731,59.3313,59.2731,59.3241,17768.0
2017-11-15 12:40:00,81.48,81.48,81.39,81.41,19283.0,59.3241,59.3241,59.2585,59.2731,19283.0
2017-11-15 12:45:00,81.39,81.45,81.37,81.43,14564.0,59.2585,59.3022,59.244,59.2877,14564.0
2017-11-15 12:50:00,81.44,81.55,81.44,81.5,21556.0,59.2949,59.375,59.2949,59.3386,21556.0
2017-11-15 12:55:00,81.51,81.51,81.44,81.44,15273.0,59.3459,59.3459,59.2949,59.2949,15273.0
2017-11-15 13:00:00,81.44,81.49,81.44,81.48,11763.0,59.2949,59.3313,59.2949,59.3241,11763.0
2017-11-15 13:05:00,81.48,81.5,81.44,81.46,12271.0,59.3241,59.3386,59.2949,59.3095,12271.0
2017-11-15 13:10:00,81.48,81.5,81.45,81.47,15840.0,59.3241,59.3386,59.3022,59.3168,15840.0
2017-11-15 13:15:00,81.48,81.58,81.48,81.52,15813.0,59.3241,59.3969,59.3241,59.3532,15813.0
2017-11-15 13:20:00,81.52,81.54,81.45,81.48,7941.0,59.3532,59.3677,59.3022,59.3241,7941.0
2017-11-15 13:25:00,81.49,81.49,81.43,81.44,11564.0,59.3313,59.3313,59.2877,59.2949,11564.0
2017-11-15 13:30:00,81.46,81.48,81.45,81.47,6423.0,59.3095,59.3241,59.3022,59.3168,6423.0
2017-11-15 13:35:00,81.48,81.49,81.45,81.46,10493.0,59.3241,59.3313,59.3022,59.3095,10493.0
2017-11-15 13:40:00,81.46,81.56,81.46,81.55,38794.0,59.3095,59.3823,59.3095,59.375,38794.0
2017-11-15 13:45:00,81.55,81.61,81.5,81.61,22282.0,59.375,59.4187,59.3386,59.4187,22282.0
2017-11-15 13:50:00,81.62,81.64,81.54,81.55,25349.0,59.426,59.4406,59.3677,59.375,25349.0
2017-11-15 13:55:00,81.55,81.58,81.52,81.55,25192.0,59.375,59.3969,59.3532,59.375,25192.0
2017-11-15 14:00:00,81.55,81.65,81.53,81.57,47392.0,59.375,59.4478,59.3605,59.3896,47392.0
2017-11-15 14:05:00,81.59,81.61,81.52,81.59,24638.0,59.4041,59.4187,59.3532,59.4041,24638.0
2017-11-15 14:10:00,81.59,81.6,81.54,81.56,11656.0,59.4041,59.4114,59.3677,59.3823,11656.0
2017-11-15 14:15:00,81.56,81.58,81.54,81.55,12905.0,59.3823,59.3969,59.3677,59.375,12905.0
2017-11-15 14:20:00,81.55,81.57,81.54,81.56,15227.0,59.375,59.3896,59.3677,59.3823,15227.0
2017-11-15 14:25:00,81.56,81.62,81.55,81.6,19264.0,59.3823,59.426,59.375,59.4114,19264.0
2017-11-15 14:30:00,81.6,81.62,81.57,81.61,23760.0,59.4114,59.426,59.3896,59.4187,23760.0
2017-11-15 14:35:00,81.61,81.61,81.55,81.56,14066.0,59.4187,59.4187,59.375,59.3823,14066.0
2017-11-15 14:40:00,81.55,81.57,81.54,81.56,18983.0,59.375,59.3896,59.3677,59.3823,18983.0
2017-11-15 14:45:00,81.56,81.6,81.56,81.6,23542.0,59.3823,59.4114,59.3823,59.4114,23542.0
2017-11-15 14:50:00,81.59,81.62,81.55,81.55,21710.0,59.4041,59.426,59.375,59.375,21710.0
2017-11-15 14:55:00,81.55,81.56,81.51,81.56,13947.0,59.375,59.3823,59.3459,59.3823,13947.0
2017-11-15 15:00:00,81.56,81.62,81.55,81.6,22167.0,59.3823,59.426,59.375,59.4114,22167.0
2017-11-15 15:05:00,81.61,81.61,81.56,81.56,15570.0,59.4187,59.4187,59.3823,59.3823,15570.0
2017-11-15 15:10:00,81.56,81.62,81.55,81.62,34390.0,59.3823,59.426,59.375,59.426,34390.0
2017-11-15 15:15:00,81.62,81.69,81.61,81.61,42618.0,59.426,59.477,59.4187,59.4187,42618.0
2017-11-15 15:20:00,81.62,81.63,81.54,81.55,30037.0,59.426,59.4333,59.3677,59.375,30037.0
2017-11-15 15:25:00,81.56,81.57,81.5,81.53,40664.0,59.3823,59.3896,59.3386,59.3605,40664.0
2017-11-15 15:30:00,81.53,81.54,81.47,81.52,45153.0,59.3605,59.3677,59.3168,59.3532,45153.0
2017-11-15 15:35:00,81.52,81.58,81.51,81.57,33144.0,59.3532,59.3969,59.3459,59.3896,33144.0
2017-11-15 15:40:00,81.57,81.57,81.48,81.48,45373.0,59.3896,59.3896,59.3241,59.3241,45373.0
2017-11-15 15:45:00,81.48,81.55,81.47,81.51,63711.0,59.3241,59.375,59.3168,59.3459,63711.0
2017-11-15 15:50:00,81.51,81.52,81.44,81.45,109333.0,59.3459,59.3532,59.2949,59.3022,109333.0
2017-11-15 15:55:00,81.44,81.53,81.44,81.49,120471.0,59.2949,59.3605,59.2949,59.3313,120471.0
2017-11-16 09:30:00,81.31,81.72,81.25,81.69,68062.0,59.2003,59.4988,59.1566,59.477,68062.0
2017-11-16 09:35:00,81.64,81.69,81.21,81.42,36296.0,59.4406,59.477,59.1275,59.2804,36296.0
2017-11-16 09:40:00,81.43,81.61,81.38,81.54,18653.0,59.2877,59.4187,59.2513,59.3677,18653.0
2017-11-16 09:45:00,81.53,81.54,81.43,81.46,19009.0,59.3605,59.3677,59.2877,59.3095,19009.0
2017-11-16 09:50:00,81.44,81.69,81.42,81.59,125985.0,59.2949,59.477,59.2804,59.4041,125985.0
2017-11-16 09:55:00,81.58,81.58,81.45,81.58,21568.0,59.3969,59.3969,59.3022,59.3969,21568.0
2017-11-16 10:00:00,81.58,81.63,81.49,81.62,48767.0,59.3969,59.4333,59.3313,59.426,48767.0
2017-11-16 10:05:00,81.62,81.73,81.57,81.73,45296.0,59.426,59.5061,59.3896,59.5061,45296.0
2017-11-16 10:10:00,81.74,81.8,81.68,81.75,35842.0,59.5134,59.557,59.4697,59.5206,35842.0
2017-11-16 10:15:00,81.75,81.83,81.64,81.74,24204.0,59.5206,59.5789,59.4406,59.5134,24204.0
2017-11-16 10:20:00,81.76,81.76,81.49,81.54,18140.0,59.5279,59.5279,59.3313,59.3677,18140.0
2017-11-16 10:25:00,81.56,81.75,81.54,81.75,24607.0,59.3823,59.5206,59.3677,59.5206,24607.0
2017-11-16 10:30:00,81.75,81.79,81.54,81.65,27167.0,59.5206,59.5498,59.3677,59.4478,27167.0
2017-11-16 10:35:00,81.65,81.69,81.57,81.64,22855.0,59.4478,59.477,59.3896,59.4406,22855.0
2017-11-16 10:40:00,81.64,81.81,81.64,81.78,15057.0,59.4406,59.5643,59.4406,59.5425,15057.0
2017-11-16 10:45:00,81.81,81.9,81.74,81.9,39260.0,59.5643,59.6299,59.5134,59.6299,39260.0
2017-11-16 10:50:00,81.9,81.92,81.83,81.88,18243.0,59.6299,59.6444,59.5789,59.6153,18243.0
2017-11-16 10:55:00,81.88,81.92,81.87,81.88,17914.0,59.6153,59.6444,59.608,59.6153,17914.0
2017-11-16 11:00:00,81.9,82.04,81.9,82.02,40127.0,59.6299,59.7318,59.6299,59.7172,40127.0
2017-11-16 11:05:00,82.02,82.04,81.89,81.89,25953.0,59.7172,59.7318,59.6226,59.6226,25953.0
2017-11-16 11:10:00,81.89,81.96,81.88,81.94,38356.0,59.6226,59.6735,59.6153,59.659,38356.0
2017-11-16 11:15:00,81.93,82.07,81.93,82.06,33026.0,59.6517,59.7536,59.6517,59.7463,33026.0
2017-11-16 11:20:00,82.06,82.17,82.05,82.09,28419.0,59.7463,59.8264,59.7391,59.7682,28419.0
2017-11-16 11:25:00,82.07,82.07,81.96,82.0,11694.0,59.7536,59.7536,59.6735,59.7027,11694.0
2017-11-16 11:30:00,82.01,82.03,81.97,81.97,12806.0,59.7099,59.7245,59.6808,59.6808,12806.0
2017-11-16 11:35:00,81.98,82.06,81.9,81.96,57385.0,59.6881,59.7463,59.6299,59.6735,57385.0
2017-11-16 11:40:00,81.94,81.97,81.76,81.85,64900.0,59.659,59.6808,59.5279,59.5934,64900.0
2017-11-16 11:45:00,81.84,81.86,81.78,81.8,19831.0,59.5862,59.6007,59.5425,59.557,19831.0
2017-11-16 11:50:00,81.8,82.05,81.8,82.01,35668.0,59.557,59.7391,59.557,59.7099,35668.0
2017-11-16 11:55:00,82.0,82.19,81.99,82.16,37249.0,59.7027,59.841,59.6954,59.8192,37249.0
2017-11-16 12:00:00,82.17,82.18,82.04,82.08,30890.0,59.8264,59.8337,59.7318,59.7609,30890.0
2017-11-16 12:05:00,82.09,82.09,81.94,81.97,30916.0,59.7682,59.7682,59.659,59.6808,30916.0
2017-11-16 12:10:00,81.97,81.98,81.89,81.96,17473.0,59.6808,59.6881,59.6226,59.6735,17473.0
2017-11-16 12:15:00,81.95,82.01,81.95,82.01,8535.0,59.6663,59.7099,59.6663,59.7099,8535.0
2017-11-16 12:20:00,82.0,82.06,81.98,81.98,16972.0,59.7027,59.7463,59.6881,59.6881,16972.0
2017-11-16 12:25:00,82.01,82.08,81.98,82.05,27249.0,59.7099,59.7609,59.6881,59.7391,27249.0
2017-11-16 12:30:00,82.06,82.08,82.02,82.05,22792.0,59.7463,59.7609,59.7172,59.7391,22792.0
2017-11-16 12:35:00,82.07,82.1,82.04,82.09,22178.0,59.7536,59.7755,59.7318,59.7682,22178.0
2017-11-16 12:40:00,82.09,82.1,82.06,82.08,25933.0,59.7682,59.7755,59.7463,59.7609,25933.0
2017-11-16 12:45:00,82.08,82.18,82.07,82.17,28096.0,59.7609,59.8337,59.7536,59.8264,28096.0
2017-11-16 12:50:00,82.18,82.22,82.14,82.2,73443.0,59.8337,59.8628,59.8046,59.8483,73443.0
2017-11-16 12:55:00,82.2,82.2,82.15,82.18,46554.0,59.8483,59.8483,59.8119,59.8337,46554.0
2017-11-16 13:00:00,82.18,82.37,82.17,82.31,54172.0,59.8337,59.9721,59.8264,59.9284,54172.0
2017-11-16 13:05:00,82.31,82.37,82.31,82.35,24167.0,59.9284,59.9721,59.9284,59.9575,24167.0
2017-11-16 13:10:00,82.36,82.45,82.35,82.4,37519.0,59.9648,60.0303,59.9575,59.9939,37519.0
2017-11-16 13:15:00,82.41,82.44,82.39,82.4,26076.0,60.0012,60.023,59.9866,59.9939,26076.0
2017-11-16 13:20:00,82.4,82.48,82.36,82.47,23302.0,59.9939,60.0521,59.9648,60.0449,23302.0
2017-11-16 13:25:00,82.47,82.53,82.46,82.46,33940.0,60.0449,60.0885,60.0376,60.0376,33940.0
2017-11-16 13:30:00,82.46,82.53,82.39,82.42,42375.0,60.0376,60.0885,59.9866,60.0085,42375.0
2017-11-16 13:35:00,82.43,82.43,82.31,82.34,20932.0,60.0157,60.0157,59.9284,59.9502,20932.0
2017-11-16 13:40:00,82.33,82.34,82.21,82.22,37662.0,59.9429,59.9502,59.8556,59.8628,37662.0
2017-11-16 13:45:00,82.22,82.24,82.2,82.23,22534.0,59.8628,59.8774,59.8483,59.8701,22534.0
2017-11-16 13:50:00,82.23,82.28,82.2,82.28,59748.0,59.8701,59.9065,59.8483,59.9065,59748.0
2017-11-16 13:55:00,82.29,82.31,82.23,82.27,25257.0,59.9138,59.9284,59.8701,59.8992,25257.0
2017-11-16 14:00:00,82.26,82.38,82.24,82.35,26154.0,59.892,59.9793,59.8774,59.9575,26154.0
2017-11-16 14:05:00,82.36,82.43,82.33,82.33,16488.0,59.9648,60.0157,59.9429,59.9429,16488.0
2017-11-16 14:10:00,82.36,82.42,82.34,82.38,15608.0,59.9648,60.0085,59.9502,59.9793,15608.0
2017-11-16 14:15:00,82.38,82.42,82.35,82.41,29630.0,59.9793,60.0085,59.9575,60.0012,29630.0
2017-11-16 14:20:00,82.4,82.42,82.35,82.38,26177.0,59.9939,60.0085,59.9575,59.9793,26177.0
2017-11-16 14:25:00,82.39,82.47,82.36,82.4,41835.0,59.9866,60.0449,59.9648,59.9939,41835.0
2017-11-16 14:30:00,82.41,82.46,82.39,82.42,16463.0,60.0012,60.0376,59.9866,60.0085,16463.0
2017-11-16 14:35:00,82.44,82.58,82.42,82.57,34134.0,60.023,60.1249,60.0085,60.1177,34134.0
2017-11-16 14:40:00,82.57,82.61,82.41,82.42,43987.0,60.1177,60.1468,60.0012,60.0085,43987.0
2017-11-16 14:45:00,82.43,82.46,82.4,82.4,22789.0,60.0157,60.0376,59.9939,59.9939,22789.0
2017-11-16 14:50:00,82.4,82.4,82.24,82.24,20785.0,59.9939,59.9939,59.8774,59.8774,20785.0
2017-11-16 14:55:00,82.25,82.27,82.2,82.23,21856.0,59.8847,59.8992,59.8483,59.8701,21856.0
2017-11-16 15:00:00,82.23,82.25,82.21,82.23,17538.0,59.8701,59.8847,59.8556,59.8701,17538.0
2017-11-16 15:05:00,82.23,82.25,82.18,82.2,225985.0,59.8701,59.8847,59.8337,59.8483,225985.0
2017-11-16 15:10:00,82.2,82.21,82.14,82.17,19670.0,59.8483,59.8556,59.8046,59.8264,19670.0
2017-11-16 15:15:00,82.17,82.17,82.05,82.1,33425.0,59.8264,59.8264,59.7391,59.7755,33425.0
2017-11-16 15:20:00,82.11,82.16,82.07,82.11,39035.0,59.7827,59.8192,59.7536,59.7827,39035.0
2017-11-16 15:25:00,82.12,82.13,81.98,82.01,46785.0,59.79,59.7973,59.6881,59.7099,46785.0
2017-11-16 15:30:00,82.01,82.07,81.98,82.06,169293.0,59.7099,59.7536,59.6881,59.7463,169293.0
2017-11-16 15:35:00,82.05,82.1,82.0,82.05,38615.0,59.7391,59.7755,59.7027,59.7391,38615.0
2017-11-16 15:40:00,82.04,82.07,82.0,82.06,153062.0,59.7318,59.7536,59.7027,59.7463,153062.0
2017-11-16 15:45:00,82.06,82.08,82.05,82.06,259718.0,59.7463,59.7609,59.7391,59.7463,259718.0
2017-11-16 15:50:00,82.06,82.09,82.02,82.07,387376.0,59.7463,59.7682,59.7172,59.7536,387376.0
2017-11-16 15:55:00,82.08,82.15,82.06,82.12,124844.0,59.7609,59.8119,59.7463,59.79,124844.0
2017-11-17 09:30:00,81.85,82.34,81.75,82.15,126360.0,59.5934,59.9502,59.5206,59.8119,126360.0
2017-11-17 09:35:00,82.23,82.25,81.97,81.99,18940.0,59.8701,59.8847,59.6808,59.6954,18940.0
2017-11-17 09:40:00,82.02,82.06,81.78,81.9,32931.0,59.7172,59.7463,59.5425,59.6299,32931.0
2017-11-17 09:45:00,81.92,82.11,81.83,82.06,28881.0,59.6444,59.7827,59.5789,59.7463,28881.0
2017-11-17 09:50:00,82.07,82.15,82.0,82.08,17591.0,59.7536,59.8119,59.7027,59.7609,17591.0
2017-11-17 09:55:00,82.08,82.13,82.0,82.11,23238.0,59.7609,59.7973,59.7027,59.7827,23238.0
2017-11-17 10:00:00,82.13,82.13,82.0,82.05,20001.0,59.7973,59.7973,59.7027,59.7391,20001.0
2017-11-17 10:05:00,82.05,82.12,82.04,82.08,14368.0,59.7391,59.79,59.7318,59.7609,14368.0
2017-11-17 10:10:00,82.07,82.1,82.0,82.02,30765.0,59.7536,59.7755,59.7027,59.7172,30765.0
2017-11-17 10:15:00,82.03,82.05,81.98,82.04,18983.0,59.7245,59.7391,59.6881,59.7318,18983.0
2017-11-17 10:20:00,82.04,82.13,81.99,82.1,25254.0,59.7318,59.7973,59.6954,59.7755,25254.0
2017-11-17 10:25:00,82.09,82.17,82.06,82.11,41370.0,59.7682,59.8264,59.7463,59.7827,41370.0
2017-11-17 10:30:00,82.09,82.18,82.07,82.13,28669.0,59.7682,59.8337,59.7536,59.7973,28669.0
2017-11-17 10:35:00,82.13,82.16,82.08,82.14,15443.0,59.7973,59.8192,59.7609,59.8046,15443.0
2017-11-17 10:40:00,82.15,82.23,82.14,82.15,21632.0,59.8119,59.8701,59.8046,59.8119,21632.0
2017-11-17 10:45:00,82.15,82.28,82.13,82.26,18637.0,59.8119,59.9065,59.7973,59.892,18637.0
2017-11-17 10:50:00,82.26,82.36,82.24,82.34,47217.0,59.892,59.9648,59.8774,59.9502,47217.0
2017-11-17 10:55:00,82.34,82.36,82.3,82.35,36461.0,59.9502,59.9648,59.9211,59.9575,36461.0
2017-11-17 11:00:00,82.35,82.36,82.28,82.34,14786.0,59.9575,59.9648,59.9065,59.9502,14786.0
2017-11-17 11:05:00,82.36,82.4,82.31,82.31,16294.0,59.9648,59.9939,59.9284,59.9284,16294.0
2017-11-17 11:10:00,82.32,82.39,82.3,82.36,19990.0,59.9356,59.9866,59.9211,59.9648,19990.0
2017-11-17 11:15:00,82.36,82.42,82.35,82.41,11896.0,59.9648,60.0085,59.9575,60.0012,11896.0
2017-11-17 11:20:00,82.42,82.47,82.4,82.44,12223.0,60.0085,60.0449,59.9939,60.023,12223.0
2017-11-17 11:25:00,82.45,82.45,82.38,82.4,12316.0,60.0303,60.0303,59.9793,59.9939,12316.0
2017-11-17 11:30:00,82.4,82.43,82.32,82.42,11640.0,59.9939,60.0157,59.9356,60.0085,11640.0
2017-11-17 11:35:00,82.42,82.53,82.38,82.5,17068.0,60.0085,60.0885,59.9793,60.0667,17068.0
2017-11-17 11:40:00,82.49,82.56,82.44,82.55,14446.0,60.0594,60.1104,60.023,60.1031,14446.0
2017-11-17 11:45:00,82.55,82.57,82.49,82.53,19218.0,60.1031,60.1177,60.0594,60.0885,19218.0
2017-11-17 11:50:00,82.52,82.52,82.45,82.5,13078.0,60.0813,60.0813,60.0303,60.0667,13078.0
2017-11-17 11:55:00,82.5,82.51,82.47,82.48,17775.0,60.0667,60.074,60.0449,60.0521,17775.0
2017-11-17 12:00:00,82.48,82.49,82.41,82.43,12882.0,60.0521,60.0594,60.0012,60.0157,12882.0
2017-11-17 12:05:00,82.44,82.5,82.42,82.46,35885.0,60.023,60.0667,60.0085,60.0376,35885.0
2017-11-17 12:10:00,82.48,82.48,82.44,82.47,10007.0,60.0521,60.0521,60.023,60.0449,10007.0
2017-11-17 12:15:00,82.48,82.51,82.45,82.5,8436.0,60.0521,60.074,60.0303,60.0667,8436.0
2017-11-17 12:20:00,82.49,82.51,82.48,82.48,13481.0,60.0594,60.074,60.0521,60.0521,13481.0
2017-11-17 12:25:00,82.49,82.55,82.49,82.54,11318.0,60.0594,60.1031,60.0594,60.0958,11318.0
2017-11-17 12:30:00,82.53,82.54,82.47,82.47,7649.0,60.0885,60.0958,60.0449,60.0449,7649.0
2017-11-17 12:35:00,82.47,82.6,82.46,82.59,35879.0,60.0449,60.1395,60.0376,60.1322,35879.0
2017-11-17 12:40:00,82.59,82.65,82.57,82.64,25620.0,60.1322,60.1759,60.1177,60.1686,25620.0
2017-11-17 12:45:00,82.65,82.65,82.54,82.58,36617.0,60.1759,60.1759,60.0958,60.1249,36617.0
2017-11-17 12:50:00,82.59,82.66,82.59,82.66,17626.0,60.1322,60.1832,60.1322,60.1832,17626.0
2017-11-17 12:55:00,82.66,82.72,82.64,82.7,11614.0,60.1832,60.2269,60.1686,60.2123,11614.0
2017-11-17 13:00:00,82.72,82.73,82.66,82.67,16312.0,60.2269,60.2342,60.1832,60.1905,16312.0
2017-11-17 13:05:00,82.69,82.69,82.63,82.66,18929.0,60.205,60.205,60.1614,60.1832,18929.0
2017-11-17 13:10:00,82.69,82.74,82.66,82.68,19764.0,60.205,60.2414,60.1832,60.1978,19764.0
2017-11-17 13:15:00,82.68,82.71,82.68,82.69,7100.0,60.1978,60.2196,60.1978,60.205,7100.0
2017-11-17 13:20:00,82.7,82.76,82.7,82.75,8706.0,60.2123,60.256,60.2123,60.2487,8706.0
2017-11-17 13:25:00,82.76,82.79,82.71,82.76,12849.0,60.256,60.2778,60.2196,60.256,12849.0
2017-11-17 13:30:00,82.74,82.77,82.69,82.72,10610.0,60.2414,60.2633,60.205,60.2269,10610.0
2017-11-17 13:35:00,82.74,82.75,82.69,82.7,16174.0,60.2414,60.2487,60.205,60.2123,16174.0
2017-11-17 13:40:00,82.7,82.71,82.69,82.7,7813.0,60.2123,60.2196,60.205,60.2123,7813.0
2017-11-17 13:45:00,82.7,82.71,82.67,82.69,18849.0,60.2123,60.2196,60.1905,60.205,18849.0
2017-11-17 13:50:00,82.7,82.71,82.68,82.69,11401.0,60.2123,60.2196,60.1978,60.205,11401.0
2017-11-17 13:55:00,82.68,82.69,82.6,82.6,12176.0,60.1978,60.205,60.1395,60.1395,12176.0
2017-11-17 14:00:00,82.61,82.68,82.6,82.66,26956.0,60.1468,60.1978,60.1395,60.1832,26956.0
2017-11-17 14:05:00,82.66,82.67,82.61,82.65,11907.0,60.1832,60.1905,60.1468,60.1759,11907.0
2017-11-17 14:10:00,82.65,82.68,82.65,82.66,32789.0,60.1759,60.1978,60.1759,60.1832,32789.0
2017-11-17 14:15:00,82.66,82.67,82.63,82.67,22936.0,60.1832,60.1905,60.1614,60.1905,22936.0
2017-11-17 14:20:00,82.66,82.68,82.64,82.66,27407.0,60.1832,60.1978,60.1686,60.1832,27407.0
2017-11-17 14:25:00,82.65,82.73,82.62,82.71,15407.0,60.1759,60.2342,60.1541,60.2196,15407.0
2017-11-17 14:30:00,82.7,82.71,82.62,82.63,12716.0,60.2123,60.2196,60.1541,60.1614,12716.0
2017-11-17 14:35:00,82.64,82.64,82.58,82.59,15832.0,60.1686,60.1686,60.1249,60.1322,15832.0
2017-11-17 14:40:00,82.6,82.61,82.57,82.59,14664.0,60.1395,60.1468,60.1177,60.1322,14664.0
2017-11-17 14:45:00,82.6,82.6,82.58,82.6,8907.0,60.1395,60.1395,60.1249,60.1395,8907.0
2017-11-17 14:50:00,82.6,82.61,82.58,82.6,10219.0,60.1395,60.1468,60.1249,60.1395,10219.0
2017-11-17 14:55:00,82.6,82.61,82.58,82.59,13491.0,60.1395,60.1468,60.1249,60.1322,13491.0
2017-11-17 15:00:00,82.59,82.6,82.57,82.6,13226.0,60.1322,60.1395,60.1177,60.1395,13226.0
2017-11-17 15:05:00,82.6,82.61,82.59,82.6,20094.0,60.1395,60.1468,60.1322,60.1395,20094.0
2017-11-17 15:10:00,82.59,82.61,82.59,82.6,33149.0,60.1322,60.1468,60.1322,60.1395,33149.0
2017-11-17 15:15:00,82.6,82.63,82.55,82.62,36161.0,60.1395,60.1614,60.1031,60.1541,36161.0
2017-11-17 15:20:00,82.62,82.69,82.58,82.67,49759.0,60.1541,60.205,60.1249,60.1905,49759.0
2017-11-17 15:25:00,82.66,82.7,82.66,82.68,14958.0,60.1832,60.2123,60.1832,60.1978,14958.0
2017-11-17 15:30:00,82.68,82.73,82.65,82.65,33812.0,60.1978,60.2342,60.1759,60.1759,33812.0
2017-11-17 15:35:00,82.65,82.74,82.63,82.71,35199.0,60.1759,60.2414,60.1614,60.2196,35199.0
2017-11-17 15:40:00,82.71,82.78,82.7,82.78,49401.0,60.2196,60.2706,60.2123,60.2706,49401.0
2017-11-17 15:45:00,82.78,82.81,82.74,82.78,81409.0,60.2706,60.2924,60.2414,60.2706,81409.0
2017-11-17 15:50:00,82.78,82.8,82.76,82.8,65480.0,60.2706,60.2851,60.256,60.2851,65480.0
2017-11-17 15:55:00,82.8,82.92,82.78,82.87,233705.0,60.2851,60.3725,60.2706,60.3361,233705.0
2017-11-20 09:30:00,82.26,82.26,81.76,81.92,141028.0,60.4027,60.4027,60.0355,60.153,141028.0
2017-11-20 09:35:00,81.95,82.03,81.85,81.95,43645.0,60.175,60.2338,60.1016,60.175,43645.0
2017-11-20 09:40:00,81.97,81.98,81.86,81.97,34840.0,60.1897,60.1971,60.109,60.1897,34840.0
2017-11-20 09:45:00,81.96,81.96,81.81,81.82,25339.0,60.1824,60.1824,60.0722,60.0796,25339.0
2017-11-20 09:50:00,81.8,81.86,81.67,81.68,56763.0,60.0649,60.109,59.9694,59.9768,56763.0
2017-11-20 09:55:00,81.69,81.76,81.52,81.73,32060.0,59.9841,60.0355,59.8593,60.0135,32060.0
2017-11-20 10:00:00,81.75,81.75,81.48,81.53,62469.0,60.0282,60.0282,59.8299,59.8666,62469.0
2017-11-20 10:05:00,81.54,81.78,81.54,81.75,59313.0,59.874,60.0502,59.874,60.0282,59313.0
2017-11-20 10:10:00,81.75,81.83,81.7,81.75,24716.0,60.0282,60.0869,59.9915,60.0282,24716.0
2017-11-20 10:15:00,81.77,81.89,81.75,81.79,30582.0,60.0429,60.131,60.0282,60.0576,30582.0
2017-11-20 10:20:00,81.8,81.92,81.77,81.89,45596.0,60.0649,60.153,60.0429,60.131,45596.0
2017-11-20 10:25:00,81.89,81.9,81.76,81.76,62716.0,60.131,60.1383,60.0355,60.0355,62716.0
2017-11-20 10:30:00,81.76,81.81,81.74,81.75,31550.0,60.0355,60.0722,60.0208,60.0282,31550.0
2017-11-20 10:35:00,81.75,81.82,81.74,81.76,28224.0,60.0282,60.0796,60.0208,60.0355,28224.0
2017-11-20 10:40:00,81.75,81.81,81.74,81.79,30552.0,60.0282,60.0722,60.0208,60.0576,30552.0
2017-11-20 10:45:00,81.79,81.81,81.77,81.78,102436.0,60.0576,60.0722,60.0429,60.0502,102436.0
2017-11-20 10:50:00,81.78,81.79,81.73,81.79,46489.0,60.0502,60.0576,60.0135,60.0576,46489.0
2017-11-20 10:55:00,81.79,81.79,81.78,81.79,48923.0,60.0576,60.0576,60.0502,60.0576,48923.0
2017-11-20 11:00:00,81.79,81.79,81.76,81.78,39129.0,60.0576,60.0576,60.0355,60.0502,39129.0
2017-11-20 11:05:00,81.78,81.79,81.73,81.79,40124.0,60.0502,60.0576,60.0135,60.0576,40124.0
2017-11-20 11:10:00,81.79,81.95,81.78,81.92,66149.0,60.0576,60.175,60.0502,60.153,66149.0
2017-11-20 11:15:00,81.94,82.14,81.93,82.12,60165.0,60.1677,60.3146,60.1604,60.2999,60165.0
2017-11-20 11:20:00,82.09,82.25,82.09,82.17,21295.0,60.2778,60.3953,60.2778,60.3366,21295.0
2017-11-20 11:25:00,82.18,82.21,82.08,82.09,34296.0,60.3439,60.366,60.2705,60.2778,34296.0
2017-11-20 11:30:00,82.08,82.2,82.08,82.18,28865.0,60.2705,60.3586,60.2705,60.3439,28865.0
2017-11-20 11:35:00,82.17,82.2,82.12,82.15,36307.0,60.3366,60.3586,60.2999,60.3219,36307.0
2017-11-20 11:40:00,82.16,82.24,82.07,82.08,46379.0,60.3292,60.388,60.2632,60.2705,46379.0
2017-11-20 11:45:00,82.08,82.14,82.05,82.06,18157.0,60.2705,60.3146,60.2485,60.2558,18157.0
2017-11-20 11:50:00,82.05,82.09,82.01,82.08,17759.0,60.2485,60.2778,60.2191,60.2705,17759.0
2017-11-20 11:55:00,82.09,82.09,82.03,82.06,19452.0,60.2778,60.2778,60.2338,60.2558,19452.0
2017-11-20 12:00:00,82.05,82.06,82.04,82.06,29147.0,60.2485,60.2558,60.2411,60.2558,29147.0
2017-11-20 12:05:00,82.05,82.08,82.04,82.05,20984.0,60.2485,60.2705,60.2411,60.2485,20984.0
2017-11-20 12:10:00,82.05,82.07,82.01,82.06,12312.0,60.2485,60.2632,60.2191,60.2558,12312.0
2017-11-20 12:15:00,82.05,82.07,82.01,82.04,12566.0,60.2485,60.2632,60.2191,60.2411,12566.0
2017-11-20 12:20:00,82.04,82.04,82.02,82.04,17385.0,60.2411,60.2411,60.2264,60.2411,17385.0
2017-11-20 12:25:00,82.05,82.09,82.03,82.04,17575.0,60.2485,60.2778,60.2338,60.2411,17575.0
2017-11-20 12:30:00,82.04,82.06,82.0,82.06,16515.0,60.2411,60.2558,60.2118,60.2558,16515.0
2017-11-20 12:35:00,82.05,82.08,82.03,82.06,13042.0,60.2485,60.2705,60.2338,60.2558,13042.0
2017-11-20 12:40:00,82.06,82.14,82.05,82.12,13639.0,60.2558,60.3146,60.2485,60.2999,13639.0
2017-11-20 12:45:00,82.12,82.16,82.11,82.16,18828.0,60.2999,60.3292,60.2925,60.3292,18828.0
2017-11-20 12:50:00,82.16,82.16,82.07,82.12,16209.0,60.3292,60.3292,60.2632,60.2999,16209.0
2017-11-20 12:55:00,82.13,82.13,82.09,82.11,7152.0,60.3072,60.3072,60.2778,60.2925,7152.0
2017-11-20 13:00:00,82.11,82.12,82.07,82.08,9423.0,60.2925,60.2999,60.2632,60.2705,9423.0
2017-11-20 13:05:00,82.08,82.12,82.05,82.06,12940.0,60.2705,60.2999,60.2485,60.2558,12940.0
2017-11-20 13:10:00,82.06,82.24,82.05,82.24,44549.0,60.2558,60.388,60.2485,60.388,44549.0
2017-11-20 13:15:00,82.23,82.26,82.14,82.25,35724.0,60.3806,60.4027,60.3146,60.3953,35724.0
2017-11-20 13:20:00,82.24,82.24,82.1,82.1,43611.0,60.388,60.388,60.2852,60.2852,43611.0
2017-11-20 13:25:00,82.09,82.15,82.07,82.13,18834.0,60.2778,60.3219,60.2632,60.3072,18834.0
2017-11-20 13:30:00,82.12,82.23,82.1,82.2,30688.0,60.2999,60.3806,60.2852,60.3586,30688.0
2017-11-20 13:35:00,82.19,82.22,82.1,82.16,38063.0,60.3513,60.3733,60.2852,60.3292,38063.0
2017-11-20 13:40:00,82.18,82.18,82.05,82.06,34324.0,60.3439,60.3439,60.2485,60.2558,34324.0
2017-11-20 13:45:00,82.06,82.06,82.02,82.04,33577.0,60.2558,60.2558,60.2264,60.2411,33577.0
2017-11-20 13:50:00,82.04,82.15,82.02,82.14,58308.0,60.2411,60.3219,60.2264,60.3146,58308.0
2017-11-20 13:55:00,82.14,82.16,82.07,82.15,25810.0,60.3146,60.3292,60.2632,60.3219,25810.0
2017-11-20 14:00:00,82.14,82.15,82.06,82.1,17391.0,60.3146,60.3219,60.2558,60.2852,17391.0
2017-11-20 14:05:00,82.1,82.2,82.1,82.12,16989.0,60.2852,60.3586,60.2852,60.2999,16989.0
2017-11-20 14:10:00,82.12,82.17,82.08,82.13,14881.0,60.2999,60.3366,60.2705,60.3072,14881.0
2017-11-20 14:15:00,82.12,82.15,82.1,82.11,18853.0,60.2999,60.3219,60.2852,60.2925,18853.0
2017-11-20 14:20:00,82.11,82.13,82.07,82.07,13373.0,60.2925,60.3072,60.2632,60.2632,13373.0
2017-11-20 14:25:00,82.08,82.14,82.05,82.09,19054.0,60.2705,60.3146,60.2485,60.2778,19054.0
2017-11-20 14:30:00,82.08,82.09,82.02,82.02,21310.0,60.2705,60.2778,60.2264,60.2264,21310.0
2017-11-20 14:35:00,82.01,82.01,81.92,81.95,48828.0,60.2191,60.2191,60.153,60.175,48828.0
2017-11-20 14:40:00,81.94,81.95,81.92,81.92,10750.0,60.1677,60.175,60.153,60.153,10750.0
2017-11-20 14:45:00,81.92,81.95,81.92,81.94,14440.0,60.153,60.175,60.153,60.1677,14440.0
2017-11-20 14:50:00,81.94,81.95,81.92,81.94,14505.0,60.1677,60.175,60.153,60.1677,14505.0
2017-11-20 14:55:00,81.94,81.97,81.93,81.95,33645.0,60.1677,60.1897,60.1604,60.175,33645.0
2017-11-20 15:00:00,81.95,81.96,81.92,81.94,26526.0,60.175,60.1824,60.153,60.1677,26526.0
2017-11-20 15:05:00,81.94,81.95,81.85,81.86,19467.0,60.1677,60.175,60.1016,60.109,19467.0
2017-11-20 15:10:00,81.85,81.93,81.82,81.91,19746.0,60.1016,60.1604,60.0796,60.1457,19746.0
2017-11-20 15:15:00,81.9,81.96,81.84,81.96,18026.0,60.1383,60.1824,60.0943,60.1824,18026.0
2017-11-20 15:20:00,81.95,81.95,81.91,81.92,22461.0,60.175,60.175,60.1457,60.153,22461.0
2017-11-20 15:25:00,81.92,81.97,81.92,81.95,37103.0,60.153,60.1897,60.153,60.175,37103.0
2017-11-20 15:30:00,81.94,81.95,81.81,81.84,61563.0,60.1677,60.175,60.0722,60.0943,61563.0
2017-11-20 15:35:00,81.84,81.95,81.82,81.94,23477.0,60.0943,60.175,60.0796,60.1677,23477.0
2017-11-20 15:40:00,81.93,81.97,81.9,81.9,31356.0,60.1604,60.1897,60.1383,60.1383,31356.0
2017-11-20 15:45:00,81.91,81.97,81.85,81.97,50536.0,60.1457,60.1897,60.1016,60.1897,50536.0
2017-11-20 15:50:00,81.97,82.04,81.94,82.03,57347.0,60.1897,60.2411,60.1677,60.2338,57347.0
2017-11-20 15:55:00,82.03,82.13,82.02,82.09,130394.0,60.2338,60.3072,60.2264,60.2778,130394.0
2017-11-21 09:30:00,82.24,82.47,82.15,82.47,50198.0,60.388,60.5569,60.3219,60.5569,50198.0
2017-11-21 09:35:00,82.43,82.62,82.39,82.62,62039.0,60.5275,60.667,60.4981,60.667,62039.0
2017-11-21 09:40:00,82.63,82.78,82.55,82.75,39281.0,60.6744,60.7845,60.6156,60.7625,39281.0
2017-11-21 09:45:00,82.79,82.88,82.74,82.85,31833.0,60.7918,60.8579,60.7551,60.8359,31833.0
2017-11-21 09:50:00,82.85,83.04,82.69,83.01,62573.0,60.8359,60.9754,60.7184,60.9534,62573.0
2017-11-21 09:55:00,83.01,83.07,82.91,83.0,53743.0,60.9534,60.9974,60.88,60.946,53743.0
2017-11-21 10:00:00,83.0,83.2,82.93,83.1,33765.0,60.946,61.0929,60.8946,61.0195,33765.0
2017-11-21 10:05:00,83.13,83.32,83.12,83.32,34369.0,61.0415,61.181,61.0342,61.181,34369.0
2017-11-21 10:10:00,83.3,83.32,82.88,83.02,54291.0,61.1663,61.181,60.8579,60.9607,54291.0
2017-11-21 10:15:00,83.02,83.03,82.84,82.91,51644.0,60.9607,60.9681,60.8286,60.88,51644.0
2017-11-21 10:20:00,82.94,83.08,82.93,83.05,29489.0,60.902,61.0048,60.8946,60.9828,29489.0
2017-11-21 10:25:00,83.03,83.12,82.98,82.99,22801.0,60.9681,61.0342,60.9314,60.9387,22801.0
2017-11-21 10:30:00,82.99,83.19,82.97,83.19,30871.0,60.9387,61.0856,60.924,61.0856,30871.0
2017-11-21 10:35:00,83.19,83.29,83.18,83.29,40647.0,61.0856,61.159,61.0782,61.159,40647.0
2017-11-21 10:40:00,83.29,83.32,83.2,83.22,31409.0,61.159,61.181,61.0929,61.1076,31409.0
2017-11-21 10:45:00,83.23,83.27,83.21,83.23,37928.0,61.1149,61.1443,61.1002,61.1149,37928.0
2017-11-21 10:50:00,83.22,83.27,83.14,83.19,26782.0,61.1076,61.1443,61.0488,61.0856,26782.0
2017-11-21 10:55:00,83.18,83.18,83.11,83.15,15151.0,61.0782,61.0782,61.0268,61.0562,15151.0
2017-11-21 11:00:00,83.13,83.22,83.05,83.21,33853.0,61.0415,61.1076,60.9828,61.1002,33853.0
2017-11-21 11:05:00,83.21,83.24,83.1,83.13,30307.0,61.1002,61.1223,61.0195,61.0415,30307.0
2017-11-21 11:10:00,83.13,83.17,83.08,83.08,17676.0,61.0415,61.0709,61.0048,61.0048,17676.0
2017-11-21 11:15:00,83.09,83.13,82.99,83.08,18363.0,61.0121,61.0415,60.9387,61.0048,18363.0
2017-11-21 11:20:00,83.09,83.09,83.02,83.06,25474.0,61.0121,61.0121,60.9607,60.9901,25474.0
2017-11-21 11:25:00,83.06,83.14,83.0,83.01,32641.0,60.9901,61.0488,60.946,60.9534,32641.0
2017-11-21 11:30:00,83.0,83.01,82.97,82.99,24472.0,60.946,60.9534,60.924,60.9387,24472.0
2017-11-21 11:35:00,82.98,83.08,82.98,83.04,43915.0,60.9314,61.0048,60.9314,60.9754,43915.0
2017-11-21 11:40:00,83.03,83.07,82.97,83.07,21013.0,60.9681,60.9974,60.924,60.9974,21013.0
2017-11-21 11:45:00,83.07,83.3,83.07,83.25,26797.0,60.9974,61.1663,60.9974,61.1296,26797.0
2017-11-21 11:50:00,83.23,83.3,83.2,83.27,41041.0,61.1149,61.1663,61.0929,61.1443,41041.0
2017-11-21 11:55:00,83.27,83.28,83.2,83.24,13705.0,61.1443,61.1516,61.0929,61.1223,13705.0
2017-11-21 12:00:00,83.25,83.3,83.23,83.25,25291.0,61.1296,61.1663,61.1149,61.1296,25291.0
2017-11-21 12:05:00,83.26,83.26,83.09,83.19,38336.0,61.137,61.137,61.0121,61.0856,38336.0
2017-11-21 12:10:00,83.2,83.26,83.2,83.26,9511.0,61.0929,61.137,61.0929,61.137,9511.0
2017-11-21 12:15:00,83.26,83.33,83.25,83.31,20720.0,61.137,61.1884,61.1296,61.1737,20720.0
2017-11-21 12:20:00,83.31,83.34,83.28,83.33,16423.0,61.1737,61.1957,61.1516,61.1884,16423.0
2017-11-21 12:25:00,83.34,83.39,83.33,83.36,19266.0,61.1957,61.2324,61.1884,61.2104,19266.0
2017-11-21 12:30:00,83.36,83.36,83.34,83.36,15517.0,61.2104,61.2104,61.1957,61.2104,15517.0
2017-11-21 12:35:00,83.36,83.42,83.35,83.41,18564.0,61.2104,61.2545,61.2031,61.2471,18564.0
2017-11-21 12:40:00,83.41,83.41,83.34,83.35,15848.0,61.2471,61.2471,61.1957,61.2031,15848.0
2017-11-21 12:45:00,83.37,83.38,83.28,83.28,14175.0,61.2177,61.2251,61.1516,61.1516,14175.0
2017-11-21 12:50:00,83.28,83.3,83.24,83.28,13110.0,61.1516,61.1663,61.1223,61.1516,13110.0
2017-11-21 12:55:00,83.27,83.35,83.27,83.34,18610.0,61.1443,61.2031,61.1443,61.1957,18610.0
2017-11-21 13:00:00,83.34,83.38,83.32,83.33,16640.0,61.1957,61.2251,61.181,61.1884,16640.0
2017-11-21 13:05:00,83.32,83.42,83.3,83.41,20771.0,61.181,61.2545,61.1663,61.2471,20771.0
2017-11-21 13:10:00,83.42,83.48,83.41,83.47,33911.0,61.2545,61.2985,61.2471,61.2912,33911.0
2017-11-21 13:15:00,83.46,83.55,83.45,83.55,19611.0,61.2838,61.3499,61.2765,61.3499,19611.0
2017-11-21 13:20:00,83.55,83.57,83.51,83.56,23898.0,61.3499,61.3646,61.3205,61.3573,23898.0
2017-11-21 13:25:00,83.55,83.57,83.52,83.56,17489.0,61.3499,61.3646,61.3279,61.3573,17489.0
2017-11-21 13:30:00,83.57,83.58,83.5,83.54,19131.0,61.3646,61.3719,61.3132,61.3426,19131.0
2017-11-21 13:35:00,83.53,83.65,83.53,83.65,32257.0,61.3352,61.4233,61.3352,61.4233,32257.0
2017-11-21 13:40:00,83.66,83.69,83.63,83.65,25101.0,61.4307,61.4527,61.4087,61.4233,25101.0
2017-11-21 13:45:00,83.67,83.76,83.65,83.76,27067.0,61.438,61.5041,61.4233,61.5041,27067.0
2017-11-21 13:50:00,83.76,83.87,83.75,83.82,46224.0,61.5041,61.5849,61.4968,61.5482,46224.0
2017-11-21 13:55:00,83.83,83.87,83.76,83.76,27570.0,61.5555,61.5849,61.5041,61.5041,27570.0
2017-11-21 14:00:00,83.76,83.77,83.69,83.71,27073.0,61.5041,61.5115,61.4527,61.4674,27073.0
2017-11-21 14:05:00,83.72,83.77,83.68,83.77,37841.0,61.4747,61.5115,61.4454,61.5115,37841.0
2017-11-21 14:10:00,83.78,83.85,83.76,83.83,30900.0,61.5188,61.5702,61.5041,61.5555,30900.0
2017-11-21 14:15:00,83.83,83.84,83.76,83.78,21970.0,61.5555,61.5629,61.5041,61.5188,21970.0
2017-11-21 14:20:00,83.8,83.8,83.69,83.75,25243.0,61.5335,61.5335,61.4527,61.4968,25243.0
2017-11-21 14:25:00,83.74,83.85,83.72,83.83,25879.0,61.4894,61.5702,61.4747,61.5555,25879.0
2017-11-21 14:30:00,83.82,83.83,83.76,83.81,24533.0,61.5482,61.5555,61.5041,61.5408,24533.0
2017-11-21 14:35:00,83.81,83.84,83.79,83.8,29493.0,61.5408,61.5629,61.5261,61.5335,29493.0
2017-11-21 14:40:00,83.81,83.83,83.78,83.79,29571.0,61.5408,61.5555,61.5188,61.5261,29571.0
2017-11-21 14:45:00,83.78,83.84,83.77,83.79,22411.0,61.5188,61.5629,61.5115,61.5261,22411.0
2017-11-21 14:50:00,83.79,83.84,83.79,83.82,26275.0,61.5261,61.5629,61.5261,61.5482,26275.0
2017-11-21 14:55:00,83.81,83.85,83.76,83.84,34387.0,61.5408,61.5702,61.5041,61.5629,34387.0
2017-11-21 15:00:00,83.84,83.89,83.8,83.89,43237.0,61.5629,61.5996,61.5335,61.5996,43237.0
2017-11-21 15:05:00,83.89,83.97,83.85,83.85,64370.0,61.5996,61.6583,61.5702,61.5702,64370.0
2017-11-21 15:10:00,83.85,83.91,83.84,83.89,39919.0,61.5702,61.6143,61.5629,61.5996,39919.0
2017-11-21 15:15:00,83.89,83.99,83.88,83.93,47205.0,61.5996,61.673,61.5922,61.6289,47205.0
2017-11-21 15:20:00,83.92,84.0,83.9,83.98,45046.0,61.6216,61.6803,61.6069,61.6657,45046.0
2017-11-21 15:25:00,83.98,84.0,83.92,83.97,43867.0,61.6657,61.6803,61.6216,61.6583,43867.0
2017-11-21 15:30:00,83.96,83.98,83.86,83.9,57874.0,61.651,61.6657,61.5775,61.6069,57874.0
2017-11-21 15:35:00,83.89,83.89,83.8,83.82,56485.0,61.5996,61.5996,61.5335,61.5482,56485.0
2017-11-21 15:40:00,83.82,83.87,83.81,83.87,55440.0,61.5482,61.5849,61.5408,61.5849,55440.0
2017-11-21 15:45:00,83.87,83.87,83.77,83.84,98938.0,61.5849,61.5849,61.5115,61.5629,98938.0
2017-11-21 15:50:00,83.84,83.85,83.77,83.81,106094.0,61.5629,61.5702,61.5115,61.5408,106094.0
2017-11-21 15:55:00,83.82,83.87,83.78,83.81,242263.0,61.5482,61.5849,61.5188,61.5408,242263.0
2017-11-22 09:30:00,83.91,83.91,83.05,83.29,86578.0,61.6143,61.6143,60.9828,61.159,86578.0
2017-11-22 09:35:00,83.24,83.28,82.63,82.67,77496.0,61.1223,61.1516,60.6744,60.7037,77496.0
2017-11-22 09:40:00,82.69,82.98,82.59,82.97,47119.0,60.7184,60.9314,60.645,60.924,47119.0
2017-11-22 09:45:00,82.95,83.16,82.91,83.13,42688.0,60.9093,61.0635,60.88,61.0415,42688.0
2017-11-22 09:50:00,83.11,83.15,83.03,83.06,23081.0,61.0268,61.0562,60.9681,60.9901,23081.0
2017-11-22 09:55:00,83.06,83.11,83.0,83.01,20684.0,60.9901,61.0268,60.946,60.9534,20684.0
2017-11-22 10:00:00,83.02,83.02,82.85,82.87,35221.0,60.9607,60.9607,60.8359,60.8506,35221.0
2017-11-22 10:05:00,82.86,82.98,82.82,82.88,43897.0,60.8432,60.9314,60.8139,60.8579,43897.0
2017-11-22 10:10:00,82.87,82.98,82.8,82.94,24929.0,60.8506,60.9314,60.7992,60.902,24929.0
2017-11-22 10:15:00,82.95,82.97,82.9,82.94,20653.0,60.9093,60.924,60.8726,60.902,20653.0
2017-11-22 10:20:00,82.94,82.94,82.78,82.79,18097.0,60.902,60.902,60.7845,60.7918,18097.0
2017-11-22 10:25:00,82.79,82.84,82.77,82.8,17026.0,60.7918,60.8286,60.7772,60.7992,17026.0
2017-11-22 10:30:00,82.78,82.78,82.61,82.68,42222.0,60.7845,60.7845,60.6597,60.7111,42222.0
2017-11-22 10:35:00,82.68,82.68,82.56,82.62,43594.0,60.7111,60.7111,60.623,60.667,43594.0
2017-11-22 10:40:00,82.62,82.65,82.53,82.59,25321.0,60.667,60.689,60.6009,60.645,25321.0
2017-11-22 10:45:00,82.58,82.65,82.53,82.55,18816.0,60.6376,60.689,60.6009,60.6156,18816.0
2017-11-22 10:50:00,82.53,82.62,82.52,82.62,17032.0,60.6009,60.667,60.5936,60.667,17032.0
2017-11-22 10:55:00,82.62,82.68,82.55,82.68,27418.0,60.667,60.7111,60.6156,60.7111,27418.0
2017-11-22 11:00:00,82.69,82.69,82.53,82.54,24105.0,60.7184,60.7184,60.6009,60.6083,24105.0
2017-11-22 11:05:00,82.53,82.6,82.49,82.55,80657.0,60.6009,60.6523,60.5716,60.6156,80657.0
2017-11-22 11:10:00,82.54,82.62,82.51,82.59,12737.0,60.6083,60.667,60.5862,60.645,12737.0
2017-11-22 11:15:00,82.59,82.6,82.47,82.47,19075.0,60.645,60.6523,60.5569,60.5569,19075.0
2017-11-22 11:20:00,82.48,82.51,82.41,82.45,34599.0,60.5642,60.5862,60.5128,60.5422,34599.0
2017-11-22 11:25:00,82.46,82.46,82.37,82.39,21382.0,60.5495,60.5495,60.4834,60.4981,21382.0
2017-11-22 11:30:00,82.4,82.46,82.39,82.44,18057.0,60.5055,60.5495,60.4981,60.5348,18057.0
2017-11-22 11:35:00,82.44,82.52,82.43,82.48,26011.0,60.5348,60.5936,60.5275,60.5642,26011.0
2017-11-22 11:40:00,82.48,82.49,82.4,82.4,17968.0,60.5642,60.5716,60.5055,60.5055,17968.0
2017-11-22 11:45:00,82.41,82.46,82.41,82.44,37216.0,60.5128,60.5495,60.5128,60.5348,37216.0
2017-11-22 11:50:00,82.44,82.46,82.42,82.44,17942.0,60.5348,60.5495,60.5202,60.5348,17942.0
2017-11-22 11:55:00,82.45,82.45,82.43,82.43,31592.0,60.5422,60.5422,60.5275,60.5275,31592.0
2017-11-22 12:00:00,82.44,82.48,82.42,82.47,35842.0,60.5348,60.5642,60.5202,60.5569,35842.0
2017-11-22 12:05:00,82.47,82.66,82.45,82.66,80115.0,60.5569,60.6964,60.5422,60.6964,80115.0
2017-11-22 12:10:00,82.66,82.74,82.66,82.67,41151.0,60.6964,60.7551,60.6964,60.7037,41151.0
2017-11-22 12:15:00,82.67,82.68,82.5,82.55,25143.0,60.7037,60.7111,60.5789,60.6156,25143.0
2017-11-22 12:20:00,82.53,82.61,82.52,82.54,13219.0,60.6009,60.6597,60.5936,60.6083,13219.0
2017-11-22 12:25:00,82.55,82.6,82.47,82.55,40646.0,60.6156,60.6523,60.5569,60.6156,40646.0
2017-11-22 12:30:00,82.58,82.64,82.57,82.59,12251.0,60.6376,60.6817,60.6303,60.645,12251.0
2017-11-22 12:35:00,82.6,82.61,82.58,82.59,10224.0,60.6523,60.6597,60.6376,60.645,10224.0
2017-11-22 12:40:00,82.6,82.65,82.58,82.63,39155.0,60.6523,60.689,60.6376,60.6744,39155.0
2017-11-22 12:45:00,82.61,82.62,82.57,82.58,10668.0,60.6597,60.667,60.6303,60.6376,10668.0
2017-11-22 12:50:00,82.58,82.64,82.5,82.64,45885.0,60.6376,60.6817,60.5789,60.6817,45885.0
2017-11-22 12:55:00,82.61,82.68,82.61,82.67,9834.0,60.6597,60.7111,60.6597,60.7037,9834.0
2017-11-22 13:00:00,82.67,82.69,82.63,82.67,13026.0,60.7037,60.7184,60.6744,60.7037,13026.0
2017-11-22 13:05:00,82.66,82.67,82.64,82.67,12568.0,60.6964,60.7037,60.6817,60.7037,12568.0
2017-11-22 13:10:00,82.66,82.67,82.63,82.64,10957.0,60.6964,60.7037,60.6744,60.6817,10957.0
2017-11-22 13:15:00,82.64,82.64,82.55,82.56,11278.0,60.6817,60.6817,60.6156,60.623,11278.0
2017-11-22 13:20:00,82.55,82.6,82.55,82.59,12555.0,60.6156,60.6523,60.6156,60.645,12555.0
2017-11-22 13:25:00,82.59,82.67,82.57,82.66,17913.0,60.645,60.7037,60.6303,60.6964,17913.0
2017-11-22 13:30:00,82.67,82.7,82.64,82.66,11050.0,60.7037,60.7258,60.6817,60.6964,11050.0
2017-11-22 13:35:00,82.65,82.7,82.63,82.7,19496.0,60.689,60.7258,60.6744,60.7258,19496.0
2017-11-22 13:40:00,82.7,82.71,82.65,82.67,17963.0,60.7258,60.7331,60.689,60.7037,17963.0
2017-11-22 13:45:00,82.67,82.68,82.63,82.64,26775.0,60.7037,60.7111,60.6744,60.6817,26775.0
2017-11-22 13:50:00,82.63,82.64,82.57,82.57,15723.0,60.6744,60.6817,60.6303,60.6303,15723.0
2017-11-22 13:55:00,82.57,82.58,82.55,82.56,38866.0,60.6303,60.6376,60.6156,60.623,38866.0
2017-11-22 14:00:00,82.56,82.59,82.5,82.58,25749.0,60.623,60.645,60.5789,60.6376,25749.0
2017-11-22 14:05:00,82.58,82.58,82.54,82.56,18268.0,60.6376,60.6376,60.6083,60.623,18268.0
2017-11-22 14:10:00,82.55,82.64,82.54,82.62,37993.0,60.6156,60.6817,60.6083,60.667,37993.0
2017-11-22 14:15:00,82.65,82.72,82.65,82.67,80623.0,60.689,60.7404,60.689,60.7037,80623.0
2017-11-22 14:20:00,82.67,82.68,82.62,82.62,19134.0,60.7037,60.7111,60.667,60.667,19134.0
2017-11-22 14:25:00,82.61,82.66,82.59,82.59,22775.0,60.6597,60.6964,60.645,60.645,22775.0
2017-11-22 14:30:00,82.59,82.6,82.51,82.51,48531.0,60.645,60.6523,60.5862,60.5862,48531.0
2017-11-22 14:35:00,82.51,82.54,82.5,82.52,27425.0,60.5862,60.6083,60.5789,60.5936,27425.0
2017-11-22 14:40:00,82.52,82.54,82.5,82.53,13467.0,60.5936,60.6083,60.5789,60.6009,13467.0
2017-11-22 14:45:00,82.53,82.56,82.5,82.55,16197.0,60.6009,60.623,60.5789,60.6156,16197.0
2017-11-22 14:50:00,82.56,82.58,82.54,82.58,13010.0,60.623,60.6376,60.6083,60.6376,13010.0
2017-11-22 14:55:00,82.59,82.61,82.54,82.56,23415.0,60.645,60.6597,60.6083,60.623,23415.0
2017-11-22 15:00:00,82.56,82.56,82.48,82.48,38608.0,60.623,60.623,60.5642,60.5642,38608.0
2017-11-22 15:05:00,82.48,82.51,82.43,82.44,42013.0,60.5642,60.5862,60.5275,60.5348,42013.0
2017-11-22 15:10:00,82.43,82.47,82.41,82.46,49928.0,60.5275,60.5569,60.5128,60.5495,49928.0
2017-11-22 15:15:00,82.46,82.46,82.41,82.45,33016.0,60.5495,60.5495,60.5128,60.5422,33016.0
2017-11-22 15:20:00,82.45,82.47,82.41,82.42,21547.0,60.5422,60.5569,60.5128,60.5202,21547.0
2017-11-22 15:25:00,82.44,82.46,82.42,82.43,31119.0,60.5348,60.5495,60.5202,60.5275,31119.0
2017-11-22 15:30:00,82.42,82.49,82.42,82.49,35171.0,60.5202,60.5716,60.5202,60.5716,35171.0
2017-11-22 15:35:00,82.49,82.49,82.43,82.44,55157.0,60.5716,60.5716,60.5275,60.5348,55157.0
2017-11-22 15:40:00,82.45,82.48,82.44,82.47,51382.0,60.5422,60.5642,60.5348,60.5569,51382.0
2017-11-22 15:45:00,82.47,82.47,82.43,82.43,81820.0,60.5569,60.5569,60.5275,60.5275,81820.0
2017-11-22 15:50:00,82.43,82.44,82.31,82.31,119803.0,60.5275,60.5348,60.4394,60.4394,119803.0
2017-11-22 15:55:00,82.31,82.45,82.31,82.36,189344.0,60.4394,60.5422,60.4394,60.4761,189344.0
2017-11-24 09:30:00,82.68,82.8,82.47,82.48,51380.0,60.7111,60.7992,60.5569,60.5642,51380.0
2017-11-24 09:35:00,82.45,82.8,82.45,82.74,22721.0,60.5422,60.7992,60.5422,60.7551,22721.0
2017-11-24 09:40:00,82.72,82.77,82.61,82.76,26997.0,60.7404,60.7772,60.6597,60.7698,26997.0
2017-11-24 09:45:00,82.77,82.84,82.75,82.78,26010.0,60.7772,60.8286,60.7625,60.7845,26010.0
2017-11-24 09:50:00,82.77,82.85,82.71,82.72,16547.0,60.7772,60.8359,60.7331,60.7404,16547.0
2017-11-24 09:55:00,82.73,82.76,82.7,82.74,19270.0,60.7478,60.7698,60.7258,60.7551,19270.0
2017-11-24 10:00:00,82.76,82.78,82.62,82.63,43067.0,60.7698,60.7845,60.667,60.6744,43067.0
2017-11-24 10:05:00,82.63,82.71,82.58,82.63,26153.0,60.6744,60.7331,60.6376,60.6744,26153.0
2017-11-24 10:10:00,82.62,82.7,82.61,82.61,19119.0,60.667,60.7258,60.6597,60.6597,19119.0
2017-11-24 10:15:00,82.61,82.66,82.58,82.6,22541.0,60.6597,60.6964,60.6376,60.6523,22541.0
2017-11-24 10:20:00,82.61,82.61,82.45,82.45,33565.0,60.6597,60.6597,60.5422,60.5422,33565.0
2017-11-24 10:25:00,82.45,82.63,82.44,82.54,19517.0,60.5422,60.6744,60.5348,60.6083,19517.0
2017-11-24 10:30:00,82.56,82.59,82.47,82.51,36152.0,60.623,60.645,60.5569,60.5862,36152.0
2017-11-24 10:35:00,82.5,82.55,82.48,82.52,32011.0,60.5789,60.6156,60.5642,60.5936,32011.0
2017-11-24 10:40:00,82.52,82.53,82.42,82.42,25845.0,60.5936,60.6009,60.5202,60.5202,25845.0
2017-11-24 10:45:00,82.43,82.46,82.41,82.44,20464.0,60.5275,60.5495,60.5128,60.5348,20464.0
2017-11-24 10:50:00,82.43,82.51,82.4,82.48,30949.0,60.5275,60.5862,60.5055,60.5642,30949.0
2017-11-24 10:55:00,82.48,82.49,82.44,82.46,27011.0,60.5642,60.5716,60.5348,60.5495,27011.0
2017-11-24 11:00:00,82.45,82.47,82.27,82.27,53755.0,60.5422,60.5569,60.41,60.41,53755.0
2017-11-24 11:05:00,82.27,82.29,82.23,82.25,20298.0,60.41,60.4247,60.3806,60.3953,20298.0
2017-11-24 11:10:00,82.27,82.27,82.22,82.23,24557.0,60.41,60.41,60.3733,60.3806,24557.0
2017-11-24 11:15:00,82.23,82.23,82.06,82.13,48924.0,60.3806,60.3806,60.2558,60.3072,48924.0
2017-11-24 11:20:00,82.15,82.17,82.11,82.11,21291.0,60.3219,60.3366,60.2925,60.2925,21291.0
2017-11-24 11:25:00,82.11,82.12,82.08,82.09,30920.0,60.2925,60.2999,60.2705,60.2778,30920.0
2017-11-24 11:30:00,82.1,82.26,82.1,82.21,52439.0,60.2852,60.4027,60.2852,60.366,52439.0
2017-11-24 11:35:00,82.21,82.29,82.21,82.29,55611.0,60.366,60.4247,60.366,60.4247,55611.0
2017-11-24 11:40:00,82.29,82.31,82.27,82.27,22684.0,60.4247,60.4394,60.41,60.41,22684.0
2017-11-24 11:45:00,82.28,82.28,82.24,82.25,16379.0,60.4174,60.4174,60.388,60.3953,16379.0
2017-11-24 11:50:00,82.24,82.26,82.2,82.21,23195.0,60.388,60.4027,60.3586,60.366,23195.0
2017-11-24 11:55:00,82.22,82.25,82.21,82.25,21025.0,60.3733,60.3953,60.366,60.3953,21025.0
2017-11-24 12:00:00,82.24,82.26,82.21,82.23,21027.0,60.388,60.4027,60.366,60.3806,21027.0
2017-11-24 12:05:00,82.23,82.23,82.22,82.22,10923.0,60.3806,60.3806,60.3733,60.3733,10923.0
2017-11-24 12:10:00,82.23,82.25,82.21,82.23,25946.0,60.3806,60.3953,60.366,60.3806,25946.0
2017-11-24 12:15:00,82.23,82.3,82.23,82.3,20423.0,60.3806,60.432,60.3806,60.432,20423.0
2017-11-24 12:20:00,82.3,82.32,82.27,82.27,20959.0,60.432,60.4467,60.41,60.41,20959.0
2017-11-24 12:25:00,82.27,82.28,82.24,82.26,22025.0,60.41,60.4174,60.388,60.4027,22025.0
2017-11-24 12:30:00,82.25,82.27,82.24,82.24,26278.0,60.3953,60.41,60.388,60.388,26278.0
2017-11-24 12:35:00,82.24,82.27,82.23,82.27,36300.0,60.388,60.41,60.3806,60.41,36300.0
2017-11-24 12:40:00,82.27,82.27,82.2,82.2,41360.0,60.41,60.41,60.3586,60.3586,41360.0
2017-11-24 12:45:00,82.21,82.23,82.16,82.17,45224.0,60.366,60.3806,60.3292,60.3366,45224.0
2017-11-24 12:50:00,82.18,82.19,82.14,82.19,49044.0,60.3439,60.3513,60.3146,60.3513,49044.0
2017-11-24 12:55:00,82.19,82.24,82.14,82.23,90113.0,60.3513,60.388,60.3146,60.3806,90113.0
2017-11-27 09:30:00,82.22,82.35,81.82,81.92,64438.0,60.3733,60.4688,60.0796,60.153,64438.0
2017-11-27 09:35:00,81.92,82.18,81.91,81.96,43947.0,60.153,60.3439,60.1457,60.1824,43947.0
2017-11-27 09:40:00,81.93,82.16,81.93,82.13,25858.0,60.1604,60.3292,60.1604,60.3072,25858.0
2017-11-27 09:45:00,82.12,82.23,82.07,82.2,25529.0,60.2999,60.3806,60.2632,60.3586,25529.0
2017-11-27 09:50:00,82.22,82.23,82.01,82.14,31702.0,60.3733,60.3806,60.2191,60.3146,31702.0
2017-11-27 09:55:00,82.14,82.14,81.86,81.89,58895.0,60.3146,60.3146,60.109,60.131,58895.0
2017-11-27 10:00:00,81.9,81.9,81.71,81.74,34077.0,60.1383,60.1383,59.9988,60.0208,34077.0
2017-11-27 10:05:00,81.73,81.83,81.71,81.79,45443.0,60.0135,60.0869,59.9988,60.0576,45443.0
2017-11-27 10:10:00,81.78,81.87,81.77,81.8,24689.0,60.0502,60.1163,60.0429,60.0649,24689.0
2017-11-27 10:15:00,81.78,81.87,81.78,81.84,15968.0,60.0502,60.1163,60.0502,60.0943,15968.0
2017-11-27 10:20:00,81.83,81.84,81.7,81.7,26642.0,60.0869,60.0943,59.9915,59.9915,26642.0
2017-11-27 10:25:00,81.72,81.72,81.59,81.68,33316.0,60.0062,60.0062,59.9107,59.9768,33316.0
2017-11-27 10:30:00,81.68,81.77,81.68,81.72,16561.0,59.9768,60.0429,59.9768,60.0062,16561.0
2017-11-27 10:35:00,81.73,81.85,81.73,81.79,14842.0,60.0135,60.1016,60.0135,60.0576,14842.0
2017-11-27 10:40:00,81.79,81.91,81.79,81.91,15643.0,60.0576,60.1457,60.0576,60.1457,15643.0
2017-11-27 10:45:00,81.89,81.95,81.86,81.9,18179.0,60.131,60.175,60.109,60.1383,18179.0
2017-11-27 10:50:00,81.89,81.91,81.87,81.9,25742.0,60.131,60.1457,60.1163,60.1383,25742.0
2017-11-27 10:55:00,81.89,81.91,81.87,81.89,21785.0,60.131,60.1457,60.1163,60.131,21785.0
2017-11-27 11:00:00,81.89,82.01,81.87,82.0,37923.0,60.131,60.2191,60.1163,60.2118,37923.0
2017-11-27 11:05:00,82.0,82.0,81.95,81.98,27903.0,60.2118,60.2118,60.175,60.1971,27903.0
2017-11-27 11:10:00,81.99,82.01,81.91,81.92,25653.0,60.2044,60.2191,60.1457,60.153,25653.0
2017-11-27 11:15:00,81.92,81.96,81.85,81.88,16603.0,60.153,60.1824,60.1016,60.1236,16603.0
2017-11-27 11:20:00,81.87,81.92,81.84,81.87,29909.0,60.1163,60.153,60.0943,60.1163,29909.0
2017-11-27 11:25:00,81.88,81.9,81.84,81.86,15566.0,60.1236,60.1383,60.0943,60.109,15566.0
2017-11-27 11:30:00,81.85,81.86,81.8,81.81,16935.0,60.1016,60.109,60.0649,60.0722,16935.0
2017-11-27 11:35:00,81.8,81.84,81.77,81.78,23983.0,60.0649,60.0943,60.0429,60.0502,23983.0
2017-11-27 11:40:00,81.76,81.77,81.72,81.76,18705.0,60.0355,60.0429,60.0062,60.0355,18705.0
2017-11-27 11:45:00,81.75,81.78,81.71,81.75,18607.0,60.0282,60.0502,59.9988,60.0282,18607.0
2017-11-27 11:50:00,81.75,81.76,81.6,81.62,31380.0,60.0282,60.0355,59.918,59.9327,31380.0
2017-11-27 11:55:00,81.62,81.81,81.62,81.79,24171.0,59.9327,60.0722,59.9327,60.0576,24171.0
2017-11-27 12:00:00,81.8,81.84,81.76,81.8,27033.0,60.0649,60.0943,60.0355,60.0649,27033.0
2017-11-27 12:05:00,81.8,81.81,81.75,81.81,17192.0,60.0649,60.0722,60.0282,60.0722,17192.0
2017-11-27 12:10:00,81.8,81.8,81.75,81.78,11976.0,60.0649,60.0649,60.0282,60.0502,11976.0
2017-11-27 12:15:00,81.78,81.82,81.77,81.81,36295.0,60.0502,60.0796,60.0429,60.0722,36295.0
2017-11-27 12:20:00,81.81,81.83,81.78,81.78,30913.0,60.0722,60.0869,60.0502,60.0502,30913.0
2017-11-27 12:25:00,81.78,81.84,81.77,81.83,24929.0,60.0502,60.0943,60.0429,60.0869,24929.0
2017-11-27 12:30:00,81.83,81.83,81.78,81.82,14234.0,60.0869,60.0869,60.0502,60.0796,14234.0
2017-11-27 12:35:00,81.81,81.81,81.75,81.76,27780.0,60.0722,60.0722,60.0282,60.0355,27780.0
2017-11-27 12:40:00,81.75,81.8,81.75,81.77,8428.0,60.0282,60.0649,60.0282,60.0429,8428.0
2017-11-27 12:45:00,81.76,81.81,81.76,81.8,32698.0,60.0355,60.0722,60.0355,60.0649,32698.0
2017-11-27 12:50:00,81.81,81.81,81.77,81.78,13468.0,60.0722,60.0722,60.0429,60.0502,13468.0
2017-11-27 12:55:00,81.78,81.78,81.74,81.75,6675.0,60.0502,60.0502,60.0208,60.0282,6675.0
2017-11-27 13:00:00,81.75,81.85,81.74,81.76,49512.0,60.0282,60.1016,60.0208,60.0355,49512.0
2017-11-27 13:05:00,81.76,81.81,81.74,81.78,22060.0,60.0355,60.0722,60.0208,60.0502,22060.0
2017-11-27 13:10:00,81.79,81.79,81.76,81.78,9942.0,60.0576,60.0576,60.0355,60.0502,9942.0
2017-11-27 13:15:00,81.78,81.78,81.74,81.77,8652.0,60.0502,60.0502,60.0208,60.0429,8652.0
2017-11-27 13:20:00,81.78,81.81,81.77,81.8,12800.0,60.0502,60.0722,60.0429,60.0649,12800.0
2017-11-27 13:25:00,81.8,81.8,81.75,81.75,8596.0,60.0649,60.0649,60.0282,60.0282,8596.0
2017-11-27 13:30:00,81.75,81.76,81.72,81.72,5419.0,60.0282,60.0355,60.0062,60.0062,5419.0
2017-11-27 13:35:00,81.73,81.73,81.7,81.72,6310.0,60.0135,60.0135,59.9915,60.0062,6310.0
2017-11-27 13:40:00,81.71,81.73,81.7,81.73,7413.0,59.9988,60.0135,59.9915,60.0135,7413.0
2017-11-27 13:45:00,81.73,81.76,81.72,81.76,17162.0,60.0135,60.0355,60.0062,60.0355,17162.0
2017-11-27 13:50:00,81.76,81.83,81.75,81.77,23865.0,60.0355,60.0869,60.0282,60.0429,23865.0
2017-11-27 13:55:00,81.76,81.79,81.75,81.78,6986.0,60.0355,60.0576,60.0282,60.0502,6986.0
2017-11-27 14:00:00,81.78,81.8,81.75,81.79,8136.0,60.0502,60.0649,60.0282,60.0576,8136.0
2017-11-27 14:05:00,81.78,81.81,81.76,81.81,36341.0,60.0502,60.0722,60.0355,60.0722,36341.0
2017-11-27 14:10:00,81.82,81.83,81.8,81.81,23505.0,60.0796,60.0869,60.0649,60.0722,23505.0
2017-11-27 14:15:00,81.83,81.83,81.78,81.82,35882.0,60.0869,60.0869,60.0502,60.0796,35882.0
2017-11-27 14:20:00,81.83,81.84,81.79,81.79,10346.0,60.0869,60.0943,60.0576,60.0576,10346.0
2017-11-27 14:25:00,81.79,81.81,81.75,81.75,12081.0,60.0576,60.0722,60.0282,60.0282,12081.0
2017-11-27 14:30:00,81.74,81.8,81.74,81.78,9478.0,60.0208,60.0649,60.0208,60.0502,9478.0
2017-11-27 14:35:00,81.79,81.81,81.76,81.78,15599.0,60.0576,60.0722,60.0355,60.0502,15599.0
2017-11-27 14:40:00,81.77,81.79,81.76,81.78,10692.0,60.0429,60.0576,60.0355,60.0502,10692.0
2017-11-27 14:45:00,81.77,81.82,81.76,81.8,19494.0,60.0429,60.0796,60.0355,60.0649,19494.0
2017-11-27 14:50:00,81.8,81.82,81.78,81.81,19057.0,60.0649,60.0796,60.0502,60.0722,19057.0
2017-11-27 14:55:00,81.8,81.84,81.78,81.81,15190.0,60.0649,60.0943,60.0502,60.0722,15190.0
2017-11-27 15:00:00,81.81,81.82,81.78,81.8,15299.0,60.0722,60.0796,60.0502,60.0649,15299.0
2017-11-27 15:05:00,81.8,81.8,81.75,81.76,21188.0,60.0649,60.0649,60.0282,60.0355,21188.0
2017-11-27 15:10:00,81.76,81.77,81.72,81.74,39748.0,60.0355,60.0429,60.0062,60.0208,39748.0
2017-11-27 15:15:00,81.74,81.76,81.71,81.73,23895.0,60.0208,60.0355,59.9988,60.0135,23895.0
2017-11-27 15:20:00,81.73,81.77,81.69,81.76,36211.0,60.0135,60.0429,59.9841,60.0355,36211.0
2017-11-27 15:25:00,81.76,81.85,81.74,81.81,64645.0,60.0355,60.1016,60.0208,60.0722,64645.0
2017-11-27 15:30:00,81.81,81.85,81.8,81.82,39233.0,60.0722,60.1016,60.0649,60.0796,39233.0
2017-11-27 15:35:00,81.81,81.86,81.8,81.86,33491.0,60.0722,60.109,60.0649,60.109,33491.0
2017-11-27 15:40:00,81.86,81.86,81.83,81.86,49630.0,60.109,60.109,60.0869,60.109,49630.0
2017-11-27 15:45:00,81.86,81.99,81.85,81.95,71196.0,60.109,60.2044,60.1016,60.175,71196.0
2017-11-27 15:50:00,81.95,81.99,81.94,81.98,61014.0,60.175,60.2044,60.1677,60.1971,61014.0
2017-11-27 15:55:00,81.99,82.16,81.98,82.11,224859.0,60.2044,60.3292,60.1971,60.2925,224859.0
2017-11-28 09:30:00,82.33,82.5,81.91,82.03,55218.0,60.4541,60.5789,60.1457,60.2338,55218.0
2017-11-28 09:35:00,82.05,82.17,81.84,82.14,31087.0,60.2485,60.3366,60.0943,60.3146,31087.0
2017-11-28 09:40:00,82.1,82.44,82.09,82.34,27442.0,60.2852,60.5348,60.2778,60.4614,27442.0
2017-11-28 09:45:00,82.38,82.41,82.16,82.18,26101.0,60.4908,60.5128,60.3292,60.3439,26101.0
2017-11-28 09:50:00,82.18,82.27,82.04,82.25,30292.0,60.3439,60.41,60.2411,60.3953,30292.0
2017-11-28 09:55:00,82.26,82.4,82.26,82.37,11963.0,60.4027,60.5055,60.4027,60.4834,11963.0
2017-11-28 10:00:00,82.35,82.43,82.29,82.29,12656.0,60.4688,60.5275,60.4247,60.4247,12656.0
2017-11-28 10:05:00,82.32,82.37,82.28,82.37,26712.0,60.4467,60.4834,60.4174,60.4834,26712.0
2017-11-28 10:10:00,82.36,82.47,82.35,82.4,27167.0,60.4761,60.5569,60.4688,60.5055,27167.0
2017-11-28 10:15:00,82.37,82.5,82.37,82.48,14085.0,60.4834,60.5789,60.4834,60.5642,14085.0
2017-11-28 10:20:00,82.45,82.67,82.45,82.59,25664.0,60.5422,60.7037,60.5422,60.645,25664.0
2017-11-28 10:25:00,82.59,82.65,82.53,82.53,13118.0,60.645,60.689,60.6009,60.6009,13118.0
2017-11-28 10:30:00,82.53,82.58,82.49,82.56,13959.0,60.6009,60.6376,60.5716,60.623,13959.0
2017-11-28 10:35:00,82.55,82.72,82.55,82.64,26814.0,60.6156,60.7404,60.6156,60.6817,26814.0
2017-11-28 10:40:00,82.66,82.72,82.53,82.54,23399.0,60.6964,60.7404,60.6009,60.6083,23399.0
2017-11-28 10:45:00,82.57,82.6,82.57,82.58,7749.0,60.6303,60.6523,60.6303,60.6376,7749.0
2017-11-28 10:50:00,82.57,82.57,82.45,82.46,17664.0,60.6303,60.6303,60.5422,60.5495,17664.0
2017-11-28 10:55:00,82.46,82.52,82.44,82.51,10097.0,60.5495,60.5936,60.5348,60.5862,10097.0
2017-11-28 11:00:00,82.5,82.52,82.38,82.44,22268.0,60.5789,60.5936,60.4908,60.5348,22268.0
2017-11-28 11:05:00,82.44,82.45,82.39,82.44,10597.0,60.5348,60.5422,60.4981,60.5348,10597.0
2017-11-28 11:10:00,82.44,82.45,82.34,82.34,8109.0,60.5348,60.5422,60.4614,60.4614,8109.0
2017-11-28 11:15:00,82.37,82.41,82.36,82.39,9201.0,60.4834,60.5128,60.4761,60.4981,9201.0
2017-11-28 11:20:00,82.4,82.47,82.34,82.47,38437.0,60.5055,60.5569,60.4614,60.5569,38437.0
2017-11-28 11:25:00,82.47,82.47,82.37,82.39,9351.0,60.5569,60.5569,60.4834,60.4981,9351.0
2017-11-28 11:30:00,82.39,82.41,82.35,82.37,28573.0,60.4981,60.5128,60.4688,60.4834,28573.0
2017-11-28 11:35:00,82.38,82.47,82.36,82.45,13695.0,60.4908,60.5569,60.4761,60.5422,13695.0
2017-11-28 11:40:00,82.45,82.46,82.38,82.41,8395.0,60.5422,60.5495,60.4908,60.5128,8395.0
2017-11-28 11:45:00,82.41,82.43,82.38,82.42,9373.0,60.5128,60.5275,60.4908,60.5202,9373.0
2017-11-28 11:50:00,82.42,82.44,82.41,82.42,7412.0,60.5202,60.5348,60.5128,60.5202,7412.0
2017-11-28 11:55:00,82.42,82.47,82.4,82.43,13829.0,60.5202,60.5569,60.5055,60.5275,13829.0
2017-11-28 12:00:00,82.43,82.46,82.42,82.46,5299.0,60.5275,60.5495,60.5202,60.5495,5299.0
2017-11-28 12:05:00,82.45,82.46,82.42,82.42,8182.0,60.5422,60.5495,60.5202,60.5202,8182.0
2017-11-28 12:10:00,82.42,82.45,82.39,82.45,10767.0,60.5202,60.5422,60.4981,60.5422,10767.0
2017-11-28 12:15:00,82.45,82.46,82.42,82.44,11581.0,60.5422,60.5495,60.5202,60.5348,11581.0
2017-11-28 12:20:00,82.44,82.53,82.43,82.53,10335.0,60.5348,60.6009,60.5275,60.6009,10335.0
2017-11-28 12:25:00,82.53,82.54,82.49,82.49,5830.0,60.6009,60.6083,60.5716,60.5716,5830.0
2017-11-28 12:30:00,82.51,82.55,82.5,82.54,12226.0,60.5862,60.6156,60.5789,60.6083,12226.0
2017-11-28 12:35:00,82.55,82.56,82.51,82.55,10294.0,60.6156,60.623,60.5862,60.6156,10294.0
2017-11-28 12:40:00,82.55,82.62,82.54,82.61,10532.0,60.6156,60.667,60.6083,60.6597,10532.0
2017-11-28 12:45:00,82.61,82.65,82.6,82.64,13199.0,60.6597,60.689,60.6523,60.6817,13199.0
2017-11-28 12:50:00,82.65,82.68,82.65,82.66,11798.0,60.689,60.7111,60.689,60.6964,11798.0
2017-11-28 12:55:00,82.66,82.75,82.65,82.73,18802.0,60.6964,60.7625,60.689,60.7478,18802.0
2017-11-28 13:00:00,82.72,82.8,82.72,82.8,11735.0,60.7404,60.7992,60.7404,60.7992,11735.0
2017-11-28 13:05:00,82.81,82.86,82.79,82.85,19148.0,60.8065,60.8432,60.7918,60.8359,19148.0
2017-11-28 13:10:00,82.86,82.88,82.81,82.83,16703.0,60.8432,60.8579,60.8065,60.8212,16703.0
2017-11-28 13:15:00,82.82,82.91,82.82,82.86,17568.0,60.8139,60.88,60.8139,60.8432,17568.0
2017-11-28 13:20:00,82.86,82.89,82.75,82.81,11380.0,60.8432,60.8653,60.7625,60.8065,11380.0
2017-11-28 13:25:00,82.82,82.82,82.76,82.81,12839.0,60.8139,60.8139,60.7698,60.8065,12839.0
2017-11-28 13:30:00,82.82,82.85,82.78,82.85,41021.0,60.8139,60.8359,60.7845,60.8359,41021.0
2017-11-28 13:35:00,82.85,82.85,82.79,82.8,6697.0,60.8359,60.8359,60.7918,60.7992,6697.0
2017-11-28 13:40:00,82.8,82.85,82.79,82.85,30759.0,60.7992,60.8359,60.7918,60.8359,30759.0
2017-11-28 13:45:00,82.85,82.92,82.85,82.87,32284.0,60.8359,60.8873,60.8359,60.8506,32284.0
2017-11-28 13:50:00,82.86,82.87,82.75,82.75,12654.0,60.8432,60.8506,60.7625,60.7625,12654.0
2017-11-28 13:55:00,82.73,82.74,82.68,82.71,19709.0,60.7478,60.7551,60.7111,60.7331,19709.0
2017-11-28 14:00:00,82.71,82.73,82.63,82.73,18135.0,60.7331,60.7478,60.6744,60.7478,18135.0
2017-11-28 14:05:00,82.69,82.72,82.68,82.7,13001.0,60.7184,60.7404,60.7111,60.7258,13001.0
2017-11-28 14:10:00,82.7,82.81,82.7,82.79,17971.0,60.7258,60.8065,60.7258,60.7918,17971.0
2017-11-28 14:15:00,82.8,82.81,82.73,82.81,15069.0,60.7992,60.8065,60.7478,60.8065,15069.0
2017-11-28 14:20:00,82.81,82.86,82.8,82.84,12847.0,60.8065,60.8432,60.7992,60.8286,12847.0
2017-11-28 14:25:00,82.85,82.94,82.84,82.94,28747.0,60.8359,60.902,60.8286,60.902,28747.0
2017-11-28 14:30:00,82.93,82.96,82.91,82.93,17845.0,60.8946,60.9167,60.88,60.8946,17845.0
2017-11-28 14:35:00,82.93,82.95,82.92,82.95,15228.0,60.8946,60.9093,60.8873,60.9093,15228.0
2017-11-28 14:40:00,82.95,83.06,82.94,83.01,35025.0,60.9093,60.9901,60.902,60.9534,35025.0
2017-11-28 14:45:00,83.01,83.08,83.0,83.0,14868.0,60.9534,61.0048,60.946,60.946,14868.0
2017-11-28 14:50:00,83.01,83.13,83.0,83.13,12354.0,60.9534,61.0415,60.946,61.0415,12354.0
2017-11-28 14:55:00,83.11,83.18,83.08,83.15,23207.0,61.0268,61.0782,61.0048,61.0562,23207.0
2017-11-28 15:00:00,83.15,83.21,83.14,83.2,17700.0,61.0562,61.1002,61.0488,61.0929,17700.0
2017-11-28 15:05:00,83.2,83.23,83.19,83.22,23318.0,61.0929,61.1149,61.0856,61.1076,23318.0
2017-11-28 15:10:00,83.22,83.31,83.21,83.3,35633.0,61.1076,61.1737,61.1002,61.1663,35633.0
2017-11-28 15:15:00,83.31,83.4,83.28,83.38,25260.0,61.1737,61.2398,61.1516,61.2251,25260.0
2017-11-28 15:20:00,83.38,83.44,83.37,83.4,30676.0,61.2251,61.2691,61.2177,61.2398,30676.0
2017-11-28 15:25:00,83.4,83.44,83.36,83.39,26577.0,61.2398,61.2691,61.2104,61.2324,26577.0
2017-11-28 15:30:00,83.38,83.39,83.3,83.36,33695.0,61.2251,61.2324,61.1663,61.2104,33695.0
2017-11-28 15:35:00,83.35,83.42,83.29,83.41,58784.0,61.2031,61.2545,61.159,61.2471,58784.0
2017-11-28 15:40:00,83.39,83.47,83.37,83.42,60052.0,61.2324,61.2912,61.2177,61.2545,60052.0
2017-11-28 15:45:00,83.42,83.46,83.37,83.39,64016.0,61.2545,61.2838,61.2177,61.2324,64016.0
2017-11-28 15:50:00,83.39,83.39,83.3,83.3,50208.0,61.2324,61.2324,61.1663,61.1663,50208.0
2017-11-28 15:55:00,83.31,83.35,83.2,83.28,336281.0,61.1737,61.2031,61.0929,61.1516,336281.0
2017-11-29 09:30:00,83.19,83.5,83.03,83.18,55200.0,61.0856,61.3132,60.9681,61.0782,55200.0
2017-11-29 09:35:00,83.25,83.37,83.19,83.32,17774.0,61.1296,61.2177,61.0856,61.181,17774.0
2017-11-29 09:40:00,83.37,83.46,83.26,83.41,18165.0,61.2177,61.2838,61.137,61.2471,18165.0
2017-11-29 09:45:00,83.4,83.58,83.4,83.41,28795.0,61.2398,61.3719,61.2398,61.2471,28795.0
2017-11-29 09:50:00,83.39,83.39,83.2,83.3,13038.0,61.2324,61.2324,61.0929,61.1663,13038.0
2017-11-29 09:55:00,83.3,83.49,83.29,83.49,20922.0,61.1663,61.3059,61.159,61.3059,20922.0
2017-11-29 10:00:00,83.51,83.54,83.37,83.49,15468.0,61.3205,61.3426,61.2177,61.3059,15468.0
2017-11-29 10:05:00,83.49,83.56,83.45,83.51,59333.0,61.3059,61.3573,61.2765,61.3205,59333.0
2017-11-29 10:10:00,83.49,83.54,83.25,83.32,69386.0,61.3059,61.3426,61.1296,61.181,69386.0
2017-11-29 10:15:00,83.31,83.49,83.28,83.48,18663.0,61.1737,61.3059,61.1516,61.2985,18663.0
2017-11-29 10:20:00,83.47,83.65,83.43,83.56,15301.0,61.2912,61.4233,61.2618,61.3573,15301.0
2017-11-29 10:25:00,83.56,83.57,83.37,83.44,20227.0,61.3573,61.3646,61.2177,61.2691,20227.0
2017-11-29 10:30:00,83.41,83.41,82.5,82.81,94286.0,61.2471,61.2471,60.5789,60.8065,94286.0
2017-11-29 10:35:00,82.81,83.02,82.81,82.94,31110.0,60.8065,60.9607,60.8065,60.902,31110.0
2017-11-29 10:40:00,82.96,83.13,82.89,83.1,14634.0,60.9167,61.0415,60.8653,61.0195,14634.0
2017-11-29 10:45:00,83.13,83.2,83.05,83.11,36169.0,61.0415,61.0929,60.9828,61.0268,36169.0
2017-11-29 10:50:00,83.12,83.12,82.99,83.02,17484.0,61.0342,61.0342,60.9387,60.9607,17484.0
2017-11-29 10:55:00,83.01,83.1,83.01,83.06,8110.0,60.9534,61.0195,60.9534,60.9901,8110.0
2017-11-29 11:00:00,83.07,83.13,83.06,83.09,16051.0,60.9974,61.0415,60.9901,61.0121,16051.0
2017-11-29 11:05:00,83.09,83.18,83.09,83.11,15791.0,61.0121,61.0782,61.0121,61.0268,15791.0
2017-11-29 11:10:00,83.12,83.2,83.1,83.11,28998.0,61.0342,61.0929,61.0195,61.0268,28998.0
2017-11-29 11:15:00,83.11,83.17,83.07,83.16,36603.0,61.0268,61.0709,60.9974,61.0635,36603.0
2017-11-29 11:20:00,83.15,83.15,82.94,82.99,29503.0,61.0562,61.0562,60.902,60.9387,29503.0
2017-11-29 11:25:00,82.99,83.1,82.98,83.04,23752.0,60.9387,61.0195,60.9314,60.9754,23752.0
2017-11-29 11:30:00,83.04,83.12,83.01,83.08,20233.0,60.9754,61.0342,60.9534,61.0048,20233.0
2017-11-29 11:35:00,83.08,83.12,83.01,83.01,19968.0,61.0048,61.0342,60.9534,60.9534,19968.0
2017-11-29 11:40:00,83.0,83.02,82.95,82.99,23187.0,60.946,60.9607,60.9093,60.9387,23187.0
2017-11-29 11:45:00,82.97,83.0,82.94,82.98,15072.0,60.924,60.946,60.902,60.9314,15072.0
2017-11-29 11:50:00,82.96,83.06,82.96,83.0,15101.0,60.9167,60.9901,60.9167,60.946,15101.0
2017-11-29 11:55:00,83.0,83.03,82.96,82.99,13970.0,60.946,60.9681,60.9167,60.9387,13970.0
2017-11-29 12:00:00,82.99,83.02,82.97,83.02,18291.0,60.9387,60.9607,60.924,60.9607,18291.0
2017-11-29 12:05:00,83.02,83.03,82.75,82.78,28067.0,60.9607,60.9681,60.7625,60.7845,28067.0
2017-11-29 12:10:00,82.79,82.89,82.74,82.89,13941.0,60.7918,60.8653,60.7551,60.8653,13941.0
2017-11-29 12:15:00,82.89,82.97,82.85,82.92,7107.0,60.8653,60.924,60.8359,60.8873,7107.0
2017-11-29 12:20:00,82.94,82.95,82.84,82.92,10596.0,60.902,60.9093,60.8286,60.8873,10596.0
2017-11-29 12:25:00,82.94,82.94,82.84,82.84,8979.0,60.902,60.902,60.8286,60.8286,8979.0
2017-11-29 12:30:00,82.84,82.87,82.78,82.79,11639.0,60.8286,60.8506,60.7845,60.7918,11639.0
2017-11-29 12:35:00,82.78,82.95,82.78,82.94,10469.0,60.7845,60.9093,60.7845,60.902,10469.0
2017-11-29 12:40:00,82.94,83.04,82.9,82.96,18157.0,60.902,60.9754,60.8726,60.9167,18157.0
2017-11-29 12:45:00,82.94,82.99,82.91,82.96,9231.0,60.902,60.9387,60.88,60.9167,9231.0
2017-11-29 12:50:00,82.98,83.12,82.97,83.1,13118.0,60.9314,61.0342,60.924,61.0195,13118.0
2017-11-29 12:55:00,83.1,83.11,83.04,83.09,7610.0,61.0195,61.0268,60.9754,61.0121,7610.0
2017-11-29 13:00:00,83.11,83.18,83.1,83.16,8400.0,61.0268,61.0782,61.0195,61.0635,8400.0
2017-11-29 13:05:00,83.12,83.12,83.04,83.04,12376.0,61.0342,61.0342,60.9754,60.9754,12376.0
2017-11-29 13:10:00,83.03,83.06,82.95,82.95,14991.0,60.9681,60.9901,60.9093,60.9093,14991.0
2017-11-29 13:15:00,82.95,82.95,82.87,82.9,16221.0,60.9093,60.9093,60.8506,60.8726,16221.0
2017-11-29 13:20:00,82.9,82.93,82.86,82.89,10058.0,60.8726,60.8946,60.8432,60.8653,10058.0
2017-11-29 13:25:00,82.89,82.89,82.83,82.86,9405.0,60.8653,60.8653,60.8212,60.8432,9405.0
2017-11-29 13:30:00,82.86,82.86,82.82,82.82,20063.0,60.8432,60.8432,60.8139,60.8139,20063.0
2017-11-29 13:35:00,82.81,82.87,82.8,82.86,13194.0,60.8065,60.8506,60.7992,60.8432,13194.0
2017-11-29 13:40:00,82.86,82.93,82.85,82.92,14468.0,60.8432,60.8946,60.8359,60.8873,14468.0
2017-11-29 13:45:00,82.92,82.93,82.84,82.91,11639.0,60.8873,60.8946,60.8286,60.88,11639.0
2017-11-29 13:50:00,82.89,83.08,82.89,83.05,31583.0,60.8653,61.0048,60.8653,60.9828,31583.0
2017-11-29 13:55:00,83.04,83.1,83.03,83.09,22013.0,60.9754,61.0195,60.9681,61.0121,22013.0
2017-11-29 14:00:00,83.09,83.14,83.07,83.07,22022.0,61.0121,61.0488,60.9974,60.9974,22022.0
2017-11-29 14:05:00,83.06,83.1,83.01,83.05,15215.0,60.9901,61.0195,60.9534,60.9828,15215.0
2017-11-29 14:10:00,83.05,83.14,83.04,83.09,15840.0,60.9828,61.0488,60.9754,61.0121,15840.0
2017-11-29 14:15:00,83.09,83.2,83.09,83.16,16627.0,61.0121,61.0929,61.0121,61.0635,16627.0
2017-11-29 14:20:00,83.16,83.25,83.15,83.25,12404.0,61.0635,61.1296,61.0562,61.1296,12404.0
2017-11-29 14:25:00,83.24,83.26,83.16,83.21,13224.0,61.1223,61.137,61.0635,61.1002,13224.0
2017-11-29 14:30:00,83.19,83.21,83.06,83.09,9505.0,61.0856,61.1002,60.9901,61.0121,9505.0
2017-11-29 14:35:00,83.08,83.15,83.02,83.12,16414.0,61.0048,61.0562,60.9607,61.0342,16414.0
2017-11-29 14:40:00,83.12,83.18,83.1,83.12,11527.0,61.0342,61.0782,61.0195,61.0342,11527.0
2017-11-29 14:45:00,83.13,83.26,83.1,83.23,15649.0,61.0415,61.137,61.0195,61.1149,15649.0
2017-11-29 14:50:00,83.22,83.27,83.18,83.2,23025.0,61.1076,61.1443,61.0782,61.0929,23025.0
2017-11-29 14:55:00,83.21,83.25,83.15,83.21,23460.0,61.1002,61.1296,61.0562,61.1002,23460.0
2017-11-29 15:00:00,83.22,83.24,83.12,83.16,24402.0,61.1076,61.1223,61.0342,61.0635,24402.0
2017-11-29 15:05:00,83.16,83.2,83.14,83.2,18347.0,61.0635,61.0929,61.0488,61.0929,18347.0
2017-11-29 15:10:00,83.19,83.2,83.14,83.15,17038.0,61.0856,61.0929,61.0488,61.0562,17038.0
2017-11-29 15:15:00,83.16,83.27,83.16,83.27,22463.0,61.0635,61.1443,61.0635,61.1443,22463.0
2017-11-29 15:20:00,83.26,83.33,83.25,83.31,25659.0,61.137,61.1884,61.1296,61.1737,25659.0
2017-11-29 15:25:00,83.31,83.34,83.24,83.34,38233.0,61.1737,61.1957,61.1223,61.1957,38233.0
2017-11-29 15:30:00,83.34,83.34,83.28,83.31,35234.0,61.1957,61.1957,61.1516,61.1737,35234.0
2017-11-29 15:35:00,83.31,83.32,83.27,83.27,19827.0,61.1737,61.181,61.1443,61.1443,19827.0
2017-11-29 15:40:00,83.26,83.31,83.25,83.27,32953.0,61.137,61.1737,61.1296,61.1443,32953.0
2017-11-29 15:45:00,83.28,83.3,83.26,83.29,38321.0,61.1516,61.1663,61.137,61.159,38321.0
2017-11-29 15:50:00,83.29,83.33,83.28,83.31,55050.0,61.159,61.1884,61.1516,61.1737,55050.0
2017-11-29 15:55:00,83.31,83.38,83.28,83.33,136306.0,61.1737,61.2251,61.1516,61.1884,136306.0
2017-11-30 09:30:00,83.83,84.19,83.56,83.71,64941.0,61.5555,61.8199,61.3573,61.4674,64941.0
2017-11-30 09:35:00,83.96,84.37,83.77,84.27,38135.0,61.651,61.952,61.5115,61.8786,38135.0
2017-11-30 09:40:00,84.21,84.45,83.97,84.17,62040.0,61.8345,62.0108,61.6583,61.8052,62040.0
2017-11-30 09:45:00,84.19,84.26,83.9,83.93,43621.0,61.8199,61.8713,61.6069,61.6289,43621.0
2017-11-30 09:50:00,83.95,83.98,83.88,83.93,24813.0,61.6436,61.6657,61.5922,61.6289,24813.0
2017-11-30 09:55:00,83.9,84.12,83.9,84.12,23679.0,61.6069,61.7685,61.6069,61.7685,23679.0
2017-11-30 10:00:00,84.14,84.19,83.99,84.0,33603.0,61.7831,61.8199,61.673,61.6803,33603.0
2017-11-30 10:05:00,84.02,84.11,83.93,83.96,37396.0,61.695,61.7611,61.6289,61.651,37396.0
2017-11-30 10:10:00,83.95,84.02,83.9,83.9,35526.0,61.6436,61.695,61.6069,61.6069,35526.0
2017-11-30 10:15:00,83.9,83.91,83.8,83.89,33473.0,61.6069,61.6143,61.5335,61.5996,33473.0
2017-11-30 10:20:00,83.85,83.88,83.58,83.61,40198.0,61.5702,61.5922,61.3719,61.394,40198.0
2017-11-30 10:25:00,83.64,83.69,83.51,83.54,38792.0,61.416,61.4527,61.3205,61.3426,38792.0
2017-11-30 10:30:00,83.51,83.52,83.36,83.44,34336.0,61.3205,61.3279,61.2104,61.2691,34336.0
2017-11-30 10:35:00,83.42,83.48,83.36,83.42,27994.0,61.2545,61.2985,61.2104,61.2545,27994.0
2017-11-30 10:40:00,83.4,83.57,83.39,83.57,26074.0,61.2398,61.3646,61.2324,61.3646,26074.0
2017-11-30 10:45:00,83.53,83.7,83.5,83.65,21314.0,61.3352,61.4601,61.3132,61.4233,21314.0
2017-11-30 10:50:00,83.64,83.75,83.64,83.71,15550.0,61.416,61.4968,61.416,61.4674,15550.0
2017-11-30 10:55:00,83.75,83.95,83.75,83.86,24542.0,61.4968,61.6436,61.4968,61.5775,24542.0
2017-11-30 11:00:00,83.85,83.96,83.82,83.91,26055.0,61.5702,61.651,61.5482,61.6143,26055.0
2017-11-30 11:05:00,83.92,83.94,83.83,83.89,45542.0,61.6216,61.6363,61.5555,61.5996,45542.0
2017-11-30 11:10:00,83.9,84.1,83.86,84.08,31082.0,61.6069,61.7538,61.5775,61.7391,31082.0
2017-11-30 11:15:00,84.08,84.3,84.07,84.29,39936.0,61.7391,61.9006,61.7317,61.8933,39936.0
2017-11-30 11:20:00,84.31,84.31,84.13,84.18,14976.0,61.908,61.908,61.7758,61.8125,14976.0
2017-11-30 11:25:00,84.17,84.33,84.1,84.29,20824.0,61.8052,61.9227,61.7538,61.8933,20824.0
2017-11-30 11:30:00,84.27,84.27,84.12,84.12,19694.0,61.8786,61.8786,61.7685,61.7685,19694.0
2017-11-30 11:35:00,84.11,84.15,83.92,83.93,55985.0,61.7611,61.7905,61.6216,61.6289,55985.0
2017-11-30 11:40:00,83.94,84.02,83.84,83.98,31696.0,61.6363,61.695,61.5629,61.6657,31696.0
2017-11-30 11:45:00,83.98,84.1,83.94,84.1,22294.0,61.6657,61.7538,61.6363,61.7538,22294.0
2017-11-30 11:50:00,84.1,84.17,84.04,84.09,32036.0,61.7538,61.8052,61.7097,61.7464,32036.0
2017-11-30 11:55:00,84.05,84.16,84.05,84.15,35621.0,61.7171,61.7978,61.7171,61.7905,35621.0
2017-11-30 12:00:00,84.15,84.23,84.13,84.22,77286.0,61.7905,61.8492,61.7758,61.8419,77286.0
2017-11-30 12:05:00,84.23,84.46,84.21,84.46,63912.0,61.8492,62.0181,61.8345,62.0181,63912.0
2017-11-30 12:10:00,84.46,84.59,84.45,84.54,47792.0,62.0181,62.1136,62.0108,62.0769,47792.0
2017-11-30 12:15:00,84.51,84.57,84.44,84.56,23050.0,62.0548,62.0989,62.0034,62.0915,23050.0
2017-11-30 12:20:00,84.57,84.73,84.56,84.71,30364.0,62.0989,62.2164,62.0915,62.2017,30364.0
2017-11-30 12:25:00,84.72,84.84,84.71,84.82,64138.0,62.209,62.2971,62.2017,62.2825,64138.0
2017-11-30 12:30:00,84.83,85.04,84.83,85.02,56727.0,62.2898,62.444,62.2898,62.4293,56727.0
2017-11-30 12:35:00,85.02,85.16,85.0,85.14,65857.0,62.4293,62.5321,62.4146,62.5174,65857.0
2017-11-30 12:40:00,85.13,85.13,85.04,85.1,23685.0,62.5101,62.5101,62.444,62.4881,23685.0
2017-11-30 12:45:00,85.11,85.23,85.1,85.23,26307.0,62.4954,62.5835,62.4881,62.5835,26307.0
2017-11-30 12:50:00,85.21,85.32,85.18,85.18,31752.0,62.5688,62.6496,62.5468,62.5468,31752.0
2017-11-30 12:55:00,85.16,85.18,85.06,85.12,15421.0,62.5321,62.5468,62.4587,62.5027,15421.0
2017-11-30 13:00:00,85.09,85.27,85.09,85.24,36389.0,62.4807,62.6129,62.4807,62.5909,36389.0
2017-11-30 13:05:00,85.24,85.26,85.08,85.21,27499.0,62.5909,62.6055,62.4734,62.5688,27499.0
2017-11-30 13:10:00,85.21,85.56,85.16,85.56,63188.0,62.5688,62.8258,62.5321,62.8258,63188.0
2017-11-30 13:15:00,85.55,85.82,85.55,85.68,75509.0,62.8185,63.0167,62.8185,62.9139,75509.0
2017-11-30 13:20:00,85.69,85.69,85.4,85.4,29635.0,62.9213,62.9213,62.7083,62.7083,29635.0
2017-11-30 13:25:00,85.38,85.59,85.38,85.57,27084.0,62.6937,62.8479,62.6937,62.8332,27084.0
2017-11-30 13:30:00,85.59,85.62,85.51,85.52,65508.0,62.8479,62.8699,62.7891,62.7965,65508.0
2017-11-30 13:35:00,85.53,85.56,85.42,85.42,37661.0,62.8038,62.8258,62.723,62.723,37661.0
2017-11-30 13:40:00,85.44,85.44,85.29,85.38,46830.0,62.7377,62.7377,62.6276,62.6937,46830.0
2017-11-30 13:45:00,85.4,85.56,85.28,85.35,20748.0,62.7083,62.8258,62.6202,62.6716,20748.0
2017-11-30 13:50:00,85.36,85.36,85.14,85.15,29214.0,62.679,62.679,62.5174,62.5248,29214.0
2017-11-30 13:55:00,85.13,85.13,85.04,85.13,38223.0,62.5101,62.5101,62.444,62.5101,38223.0
2017-11-30 14:00:00,85.14,85.15,85.11,85.15,30233.0,62.5174,62.5248,62.4954,62.5248,30233.0
2017-11-30 14:05:00,85.15,85.17,85.11,85.15,52555.0,62.5248,62.5395,62.4954,62.5248,52555.0
2017-11-30 14:10:00,85.16,85.25,85.12,85.23,62220.0,62.5321,62.5982,62.5027,62.5835,62220.0
2017-11-30 14:15:00,85.25,85.45,85.25,85.45,30912.0,62.5982,62.7451,62.5982,62.7451,30912.0
2017-11-30 14:20:00,85.45,85.58,85.44,85.58,27133.0,62.7451,62.8405,62.7377,62.8405,27133.0
2017-11-30 14:25:00,85.6,85.86,85.59,85.85,52750.0,62.8552,63.0461,62.8479,63.0388,52750.0
2017-11-30 14:30:00,85.84,85.85,85.64,85.72,34605.0,63.0314,63.0388,62.8846,62.9433,34605.0
2017-11-30 14:35:00,85.73,85.78,85.64,85.78,47497.0,62.9507,62.9874,62.8846,62.9874,47497.0
2017-11-30 14:40:00,85.77,85.78,85.57,85.58,38269.0,62.98,62.9874,62.8332,62.8405,38269.0
2017-11-30 14:45:00,85.58,85.77,85.57,85.76,33981.0,62.8405,62.98,62.8332,62.9727,33981.0
2017-11-30 14:50:00,85.75,85.82,85.64,85.64,40924.0,62.9653,63.0167,62.8846,62.8846,40924.0
2017-11-30 14:55:00,85.64,85.74,85.55,85.74,41354.0,62.8846,62.958,62.8185,62.958,41354.0
2017-11-30 15:00:00,85.73,85.77,85.6,85.63,50754.0,62.9507,62.98,62.8552,62.8772,50754.0
2017-11-30 15:05:00,85.62,85.63,85.46,85.47,52606.0,62.8699,62.8772,62.7524,62.7597,52606.0
2017-11-30 15:10:00,85.47,85.57,85.44,85.57,47872.0,62.7597,62.8332,62.7377,62.8332,47872.0
2017-11-30 15:15:00,85.57,85.63,85.55,85.63,56854.0,62.8332,62.8772,62.8185,62.8772,56854.0
2017-11-30 15:20:00,85.63,85.65,85.58,85.64,54030.0,62.8772,62.8919,62.8405,62.8846,54030.0
2017-11-30 15:25:00,85.64,85.71,85.59,85.71,57845.0,62.8846,62.936,62.8479,62.936,57845.0
2017-11-30 15:30:00,85.69,85.7,85.62,85.66,46199.0,62.9213,62.9286,62.8699,62.8993,46199.0
2017-11-30 15:35:00,85.67,85.67,85.58,85.58,59220.0,62.9066,62.9066,62.8405,62.8405,59220.0
2017-11-30 15:40:00,85.59,85.66,85.58,85.64,53012.0,62.8479,62.8993,62.8405,62.8846,53012.0
2017-11-30 15:45:00,85.64,85.8,85.59,85.79,93802.0,62.8846,63.0021,62.8479,62.9947,93802.0
2017-11-30 15:50:00,85.79,85.84,85.75,85.78,110362.0,62.9947,63.0314,62.9653,62.9874,110362.0
2017-11-30 15:55:00,85.78,85.78,85.62,85.62,312032.0,62.9874,62.9874,62.8699,62.8699,312032.0
2017-12-01 09:30:00,85.37,85.78,85.28,85.49,89061.0,62.6863,62.9874,62.6202,62.7744,89061.0
2017-12-01 09:35:00,85.44,85.65,85.28,85.58,27785.0,62.7377,62.8919,62.6202,62.8405,27785.0
2017-12-01 09:40:00,85.61,85.64,84.89,84.97,83072.0,62.8625,62.8846,62.3339,62.3926,83072.0
2017-12-01 09:45:00,85.0,85.05,84.77,85.04,42333.0,62.4146,62.4513,62.2457,62.444,42333.0
2017-12-01 09:50:00,85.05,85.06,84.71,84.75,69562.0,62.4513,62.4587,62.2017,62.2311,69562.0
2017-12-01 09:55:00,84.71,84.75,84.19,84.37,142732.0,62.2017,62.2311,61.8199,61.952,142732.0
2017-12-01 10:00:00,84.36,84.43,83.96,83.99,78065.0,61.9447,61.9961,61.651,61.673,78065.0
2017-12-01 10:05:00,83.99,84.1,83.91,83.99,71385.0,61.673,61.7538,61.6143,61.673,71385.0
2017-12-01 10:10:00,83.98,84.47,83.97,84.43,52620.0,61.6657,62.0255,61.6583,61.9961,52620.0
2017-12-01 10:15:00,84.42,84.49,84.28,84.4,67420.0,61.9887,62.0401,61.8859,61.9741,67420.0
2017-12-01 10:20:00,84.42,84.49,84.35,84.35,23687.0,61.9887,62.0401,61.9373,61.9373,23687.0
2017-12-01 10:25:00,84.33,84.34,84.18,84.2,28320.0,61.9227,61.93,61.8125,61.8272,28320.0
2017-12-01 10:30:00,84.19,84.34,84.16,84.23,39950.0,61.8199,61.93,61.7978,61.8492,39950.0
2017-12-01 10:35:00,84.24,84.26,84.15,84.15,49741.0,61.8566,61.8713,61.7905,61.7905,49741.0
2017-12-01 10:40:00,84.16,84.24,84.11,84.2,28338.0,61.7978,61.8566,61.7611,61.8272,28338.0
2017-12-01 10:45:00,84.21,84.31,84.21,84.3,22152.0,61.8345,61.908,61.8345,61.9006,22152.0
2017-12-01 10:50:00,84.3,84.34,84.27,84.34,28969.0,61.9006,61.93,61.8786,61.93,28969.0
2017-12-01 10:55:00,84.34,84.48,84.31,84.47,34260.0,61.93,62.0328,61.908,62.0255,34260.0
2017-12-01 11:00:00,84.47,84.54,84.39,84.53,35167.0,62.0255,62.0769,61.9667,62.0695,35167.0
2017-12-01 11:05:00,84.53,84.53,84.26,84.34,68184.0,62.0695,62.0695,61.8713,61.93,68184.0
2017-12-01 11:10:00,84.35,84.39,83.65,84.0,113643.0,61.9373,61.9667,61.4233,61.6803,113643.0
2017-12-01 11:15:00,84.0,84.05,83.72,83.9,67166.0,61.6803,61.7171,61.4747,61.6069,67166.0
2017-12-01 11:20:00,83.91,83.97,83.68,83.7,50281.0,61.6143,61.6583,61.4454,61.4601,50281.0
2017-12-01 11:25:00,83.7,83.71,83.12,83.17,98563.0,61.4601,61.4674,61.0342,61.0709,98563.0
2017-12-01 11:30:00,83.15,83.16,82.52,82.93,111593.0,61.0562,61.0635,60.5936,60.8946,111593.0
2017-12-01 11:35:00,82.92,83.57,82.87,83.54,71839.0,60.8873,61.3646,60.8506,61.3426,71839.0
2017-12-01 11:40:00,83.57,83.69,83.33,83.46,38438.0,61.3646,61.4527,61.1884,61.2838,38438.0
2017-12-01 11:45:00,83.52,83.75,83.43,83.59,27027.0,61.3279,61.4968,61.2618,61.3793,27027.0
2017-12-01 11:50:00,83.57,83.73,83.51,83.59,35811.0,61.3646,61.4821,61.3205,61.3793,35811.0
2017-12-01 11:55:00,83.6,83.79,83.42,83.66,23158.0,61.3866,61.5261,61.2545,61.4307,23158.0
2017-12-01 12:00:00,83.66,83.74,83.52,83.74,26966.0,61.4307,61.4894,61.3279,61.4894,26966.0
2017-12-01 12:05:00,83.76,83.8,83.62,83.73,23745.0,61.5041,61.5335,61.4013,61.4821,23745.0
2017-12-01 12:10:00,83.72,83.86,83.65,83.76,21114.0,61.4747,61.5775,61.4233,61.5041,21114.0
2017-12-01 12:15:00,83.76,83.87,83.65,83.72,22189.0,61.5041,61.5849,61.4233,61.4747,22189.0
2017-12-01 12:20:00,83.73,83.75,83.66,83.74,16852.0,61.4821,61.4968,61.4307,61.4894,16852.0
2017-12-01 12:25:00,83.73,83.75,83.67,83.68,18703.0,61.4821,61.4968,61.438,61.4454,18703.0
2017-12-01 12:30:00,83.7,83.77,83.67,83.67,20964.0,61.4601,61.5115,61.438,61.438,20964.0
2017-12-01 12:35:00,83.68,83.79,83.68,83.74,16314.0,61.4454,61.5261,61.4454,61.4894,16314.0
2017-12-01 12:40:00,83.73,83.76,83.68,83.75,15232.0,61.4821,61.5041,61.4454,61.4968,15232.0
2017-12-01 12:45:00,83.73,83.98,83.73,83.91,18018.0,61.4821,61.6657,61.4821,61.6143,18018.0
2017-12-01 12:50:00,83.91,84.06,83.89,84.0,39523.0,61.6143,61.7244,61.5996,61.6803,39523.0
2017-12-01 12:55:00,84.0,84.02,83.84,83.9,28897.0,61.6803,61.695,61.5629,61.6069,28897.0
2017-12-01 13:00:00,83.88,83.94,83.87,83.94,9472.0,61.5922,61.6363,61.5849,61.6363,9472.0
2017-12-01 13:05:00,83.94,83.98,83.87,83.87,31993.0,61.6363,61.6657,61.5849,61.5849,31993.0
2017-12-01 13:10:00,83.87,83.95,83.87,83.95,13758.0,61.5849,61.6436,61.5849,61.6436,13758.0
2017-12-01 13:15:00,83.95,83.98,83.91,83.97,25025.0,61.6436,61.6657,61.6143,61.6583,25025.0
2017-12-01 13:20:00,83.98,83.99,83.91,83.95,10533.0,61.6657,61.673,61.6143,61.6436,10533.0
2017-12-01 13:25:00,83.94,84.1,83.94,84.02,21347.0,61.6363,61.7538,61.6363,61.695,21347.0
2017-12-01 13:30:00,84.03,84.1,84.01,84.08,14673.0,61.7024,61.7538,61.6877,61.7391,14673.0
2017-12-01 13:35:00,84.09,84.19,84.07,84.14,17287.0,61.7464,61.8199,61.7317,61.7831,17287.0
2017-12-01 13:40:00,84.14,84.14,84.01,84.04,21253.0,61.7831,61.7831,61.6877,61.7097,21253.0
2017-12-01 13:45:00,84.04,84.07,84.01,84.03,18657.0,61.7097,61.7317,61.6877,61.7024,18657.0
2017-12-01 13:50:00,84.05,84.18,84.03,84.13,30069.0,61.7171,61.8125,61.7024,61.7758,30069.0
2017-12-01 13:55:00,84.15,84.19,84.1,84.14,13783.0,61.7905,61.8199,61.7538,61.7831,13783.0
2017-12-01 14:00:00,84.14,84.28,84.13,84.2,19026.0,61.7831,61.8859,61.7758,61.8272,19026.0
2017-12-01 14:05:00,84.21,84.25,84.17,84.25,11694.0,61.8345,61.8639,61.8052,61.8639,11694.0
2017-12-01 14:10:00,84.25,84.33,84.25,84.29,9687.0,61.8639,61.9227,61.8639,61.8933,9687.0
2017-12-01 14:15:00,84.29,84.29,84.19,84.2,15272.0,61.8933,61.8933,61.8199,61.8272,15272.0
2017-12-01 14:20:00,84.19,84.22,84.17,84.2,18414.0,61.8199,61.8419,61.8052,61.8272,18414.0
2017-12-01 14:25:00,84.2,84.23,84.15,84.19,10380.0,61.8272,61.8492,61.7905,61.8199,10380.0
2017-12-01 14:30:00,84.18,84.22,84.15,84.17,12709.0,61.8125,61.8419,61.7905,61.8052,12709.0
2017-12-01 14:35:00,84.17,84.19,84.1,84.13,16749.0,61.8052,61.8199,61.7538,61.7758,16749.0
2017-12-01 14:40:00,84.11,84.12,84.05,84.05,9485.0,61.7611,61.7685,61.7171,61.7171,9485.0
2017-12-01 14:45:00,84.04,84.07,83.98,84.02,14083.0,61.7097,61.7317,61.6657,61.695,14083.0
2017-12-01 14:50:00,84.02,84.05,83.95,84.0,20207.0,61.695,61.7171,61.6436,61.6803,20207.0
2017-12-01 14:55:00,84.0,84.07,83.99,84.03,17829.0,61.6803,61.7317,61.673,61.7024,17829.0
2017-12-01 15:00:00,84.05,84.11,84.0,84.11,18590.0,61.7171,61.7611,61.6803,61.7611,18590.0
2017-12-01 15:05:00,84.11,84.13,84.06,84.12,13601.0,61.7611,61.7758,61.7244,61.7685,13601.0
2017-12-01 15:10:00,84.12,84.16,84.1,84.12,17981.0,61.7685,61.7978,61.7538,61.7685,17981.0
2017-12-01 15:15:00,84.12,84.18,84.1,84.16,16809.0,61.7685,61.8125,61.7538,61.7978,16809.0
2017-12-01 15:20:00,84.15,84.16,84.11,84.14,17453.0,61.7905,61.7978,61.7611,61.7831,17453.0
2017-12-01 15:25:00,84.13,84.17,84.08,84.09,51115.0,61.7758,61.8052,61.7391,61.7464,51115.0
2017-12-01 15:30:00,84.1,84.12,84.04,84.09,33349.0,61.7538,61.7685,61.7097,61.7464,33349.0
2017-12-01 15:35:00,84.09,84.13,84.07,84.13,30759.0,61.7464,61.7758,61.7317,61.7758,30759.0
2017-12-01 15:40:00,84.13,84.22,84.1,84.15,49108.0,61.7758,61.8419,61.7538,61.7905,49108.0
2017-12-01 15:45:00,84.14,84.18,84.01,84.02,76285.0,61.7831,61.8125,61.6877,61.695,76285.0
2017-12-01 15:50:00,84.03,84.07,83.95,83.96,109225.0,61.7024,61.7317,61.6436,61.651,109225.0
2017-12-01 15:55:00,83.97,84.19,83.93,84.17,255920.0,61.6583,61.8199,61.6289,61.8052,255920.0
2017-12-04 09:30:00,84.56,84.7,84.32,84.53,66266.0,62.0915,62.1943,61.9153,62.0695,66266.0
2017-12-04 09:35:00,84.6,84.7,84.54,84.64,32174.0,62.1209,62.1943,62.0769,62.1503,32174.0
2017-12-04 09:40:00,84.62,85.05,84.59,85.04,54864.0,62.1356,62.4513,62.1136,62.444,54864.0
2017-12-04 09:45:00,85.04,85.1,84.81,84.83,33477.0,62.444,62.4881,62.2751,62.2898,33477.0
2017-12-04 09:50:00,84.84,84.96,84.67,84.71,21352.0,62.2971,62.3853,62.1723,62.2017,21352.0
2017-12-04 09:55:00,84.69,84.76,84.61,84.61,18225.0,62.187,62.2384,62.1283,62.1283,18225.0
2017-12-04 10:00:00,84.62,84.98,84.62,84.87,30525.0,62.1356,62.3999,62.1356,62.3192,30525.0
2017-12-04 10:05:00,84.84,84.88,84.72,84.79,22106.0,62.2971,62.3265,62.209,62.2604,22106.0
2017-12-04 10:10:00,84.79,84.79,84.63,84.69,21144.0,62.2604,62.2604,62.1429,62.187,21144.0
2017-12-04 10:15:00,84.65,84.84,84.65,84.81,19581.0,62.1576,62.2971,62.1576,62.2751,19581.0
2017-12-04 10:20:00,84.82,84.93,84.79,84.93,18100.0,62.2825,62.3632,62.2604,62.3632,18100.0
2017-12-04 10:25:00,84.92,84.96,84.76,84.82,19948.0,62.3559,62.3853,62.2384,62.2825,19948.0
2017-12-04 10:30:00,84.8,84.86,84.67,84.67,12573.0,62.2678,62.3118,62.1723,62.1723,12573.0
2017-12-04 10:35:00,84.7,84.78,84.68,84.74,18677.0,62.1943,62.2531,62.1797,62.2237,18677.0
2017-12-04 10:40:00,84.74,84.88,84.74,84.78,25146.0,62.2237,62.3265,62.2237,62.2531,25146.0
2017-12-04 10:45:00,84.78,84.81,84.6,84.76,31913.0,62.2531,62.2751,62.1209,62.2384,31913.0
2017-12-04 10:50:00,84.76,84.78,84.57,84.59,12873.0,62.2384,62.2531,62.0989,62.1136,12873.0
2017-12-04 10:55:00,84.57,84.68,84.56,84.63,21964.0,62.0989,62.1797,62.0915,62.1429,21964.0
2017-12-04 11:00:00,84.62,84.9,84.6,84.88,64386.0,62.1356,62.3412,62.1209,62.3265,64386.0
2017-12-04 11:05:00,84.88,85.15,84.88,85.1,30987.0,62.3265,62.5248,62.3265,62.4881,30987.0
2017-12-04 11:10:00,85.09,85.11,84.91,85.0,17169.0,62.4807,62.4954,62.3485,62.4146,17169.0
2017-12-04 11:15:00,85.03,85.1,84.97,84.97,38663.0,62.4367,62.4881,62.3926,62.3926,38663.0
2017-12-04 11:20:00,84.96,85.05,84.89,85.04,27401.0,62.3853,62.4513,62.3339,62.444,27401.0
2017-12-04 11:25:00,85.04,85.09,84.88,84.95,14041.0,62.444,62.4807,62.3265,62.3779,14041.0
2017-12-04 11:30:00,84.98,85.02,84.93,85.02,19971.0,62.3999,62.4293,62.3632,62.4293,19971.0
2017-12-04 11:35:00,85.04,85.15,85.01,85.11,33460.0,62.444,62.5248,62.422,62.4954,33460.0
2017-12-04 11:40:00,85.14,85.25,85.09,85.16,28182.0,62.5174,62.5982,62.4807,62.5321,28182.0
2017-12-04 11:45:00,85.17,85.27,85.15,85.24,13890.0,62.5395,62.6129,62.5248,62.5909,13890.0
2017-12-04 11:50:00,85.24,85.27,85.22,85.25,10849.0,62.5909,62.6129,62.5762,62.5982,10849.0
2017-12-04 11:55:00,85.24,85.31,85.22,85.29,14091.0,62.5909,62.6423,62.5762,62.6276,14091.0
2017-12-04 12:00:00,85.3,85.39,85.28,85.31,9026.0,62.6349,62.701,62.6202,62.6423,9026.0
2017-12-04 12:05:00,85.36,85.41,85.35,85.4,13908.0,62.679,62.7157,62.6716,62.7083,13908.0
2017-12-04 12:10:00,85.41,85.43,85.37,85.39,21097.0,62.7157,62.7304,62.6863,62.701,21097.0
2017-12-04 12:15:00,85.41,85.41,85.23,85.23,10587.0,62.7157,62.7157,62.5835,62.5835,10587.0
2017-12-04 12:20:00,85.24,85.25,85.04,85.04,18611.0,62.5909,62.5982,62.444,62.444,18611.0
2017-12-04 12:25:00,85.07,85.12,85.04,85.06,8793.0,62.466,62.5027,62.444,62.4587,8793.0
2017-12-04 12:30:00,85.06,85.07,84.99,85.07,18822.0,62.4587,62.466,62.4073,62.466,18822.0
2017-12-04 12:35:00,85.08,85.1,84.95,84.97,19046.0,62.4734,62.4881,62.3779,62.3926,19046.0
2017-12-04 12:40:00,84.97,84.97,84.83,84.83,20696.0,62.3926,62.3926,62.2898,62.2898,20696.0
2017-12-04 12:45:00,84.84,84.87,84.75,84.76,15018.0,62.2971,62.3192,62.2311,62.2384,15018.0
2017-12-04 12:50:00,84.76,84.82,84.72,84.79,16159.0,62.2384,62.2825,62.209,62.2604,16159.0
2017-12-04 12:55:00,84.81,84.82,84.74,84.75,20684.0,62.2751,62.2825,62.2237,62.2311,20684.0
2017-12-04 13:00:00,84.74,84.84,84.73,84.83,20723.0,62.2237,62.2971,62.2164,62.2898,20723.0
2017-12-04 13:05:00,84.81,84.85,84.66,84.68,17499.0,62.2751,62.3045,62.165,62.1797,17499.0
2017-12-04 13:10:00,84.69,84.71,84.58,84.65,41921.0,62.187,62.2017,62.1062,62.1576,41921.0
2017-12-04 13:15:00,84.65,84.76,84.64,84.75,19408.0,62.1576,62.2384,62.1503,62.2311,19408.0
2017-12-04 13:20:00,84.75,84.86,84.75,84.8,13651.0,62.2311,62.3118,62.2311,62.2678,13651.0
2017-12-04 13:25:00,84.84,84.84,84.73,84.74,19011.0,62.2971,62.2971,62.2164,62.2237,19011.0
2017-12-04 13:30:00,84.74,84.83,84.73,84.78,20611.0,62.2237,62.2898,62.2164,62.2531,20611.0
2017-12-04 13:35:00,84.8,84.81,84.77,84.79,11521.0,62.2678,62.2751,62.2457,62.2604,11521.0
2017-12-04 13:40:00,84.79,84.79,84.57,84.65,84007.0,62.2604,62.2604,62.0989,62.1576,84007.0
2017-12-04 13:45:00,84.69,84.71,84.63,84.63,20316.0,62.187,62.2017,62.1429,62.1429,20316.0
2017-12-04 13:50:00,84.63,84.73,84.62,84.72,17739.0,62.1429,62.2164,62.1356,62.209,17739.0
2017-12-04 13:55:00,84.72,84.73,84.64,84.64,16403.0,62.209,62.2164,62.1503,62.1503,16403.0
2017-12-04 14:00:00,84.63,84.65,84.46,84.47,29802.0,62.1429,62.1576,62.0181,62.0255,29802.0
2017-12-04 14:05:00,84.44,84.46,84.36,84.36,29372.0,62.0034,62.0181,61.9447,61.9447,29372.0
2017-12-04 14:10:00,84.39,84.45,84.33,84.33,20296.0,61.9667,62.0108,61.9227,61.9227,20296.0
2017-12-04 14:15:00,84.31,84.4,84.24,84.24,38746.0,61.908,61.9741,61.8566,61.8566,38746.0
2017-12-04 14:20:00,84.25,84.3,84.19,84.19,36499.0,61.8639,61.9006,61.8199,61.8199,36499.0
2017-12-04 14:25:00,84.19,84.21,84.11,84.18,29316.0,61.8199,61.8345,61.7611,61.8125,29316.0
2017-12-04 14:30:00,84.17,84.18,83.93,84.0,40956.0,61.8052,61.8125,61.6289,61.6803,40956.0
2017-12-04 14:35:00,84.0,84.01,83.96,83.98,50461.0,61.6803,61.6877,61.651,61.6657,50461.0
2017-12-04 14:40:00,84.0,84.14,83.99,84.02,27318.0,61.6803,61.7831,61.673,61.695,27318.0
2017-12-04 14:45:00,84.01,84.06,83.99,84.03,23899.0,61.6877,61.7244,61.673,61.7024,23899.0
2017-12-04 14:50:00,84.03,84.11,83.99,84.09,32876.0,61.7024,61.7611,61.673,61.7464,32876.0
2017-12-04 14:55:00,84.09,84.1,84.02,84.06,21281.0,61.7464,61.7538,61.695,61.7244,21281.0
2017-12-04 15:00:00,84.06,84.06,83.96,84.04,28332.0,61.7244,61.7244,61.651,61.7097,28332.0
2017-12-04 15:05:00,84.07,84.23,84.04,84.23,18932.0,61.7317,61.8492,61.7097,61.8492,18932.0
2017-12-04 15:10:00,84.2,84.25,84.08,84.1,23002.0,61.8272,61.8639,61.7391,61.7538,23002.0
2017-12-04 15:15:00,84.1,84.12,84.03,84.04,32242.0,61.7538,61.7685,61.7024,61.7097,32242.0
2017-12-04 15:20:00,84.04,84.06,83.91,83.92,45397.0,61.7097,61.7244,61.6143,61.6216,45397.0
2017-12-04 15:25:00,83.92,83.92,83.75,83.75,47630.0,61.6216,61.6216,61.4968,61.4968,47630.0
2017-12-04 15:30:00,83.75,83.83,83.73,83.79,76083.0,61.4968,61.5555,61.4821,61.5261,76083.0
2017-12-04 15:35:00,83.79,83.8,83.63,83.65,102419.0,61.5261,61.5335,61.4087,61.4233,102419.0
2017-12-04 15:40:00,83.65,83.68,83.6,83.65,85228.0,61.4233,61.4454,61.3866,61.4233,85228.0
2017-12-04 15:45:00,83.65,83.67,83.58,83.59,95417.0,61.4233,61.438,61.3719,61.3793,95417.0
2017-12-04 15:50:00,83.6,83.62,83.5,83.52,118370.0,61.3866,61.4013,61.3132,61.3279,118370.0
2017-12-04 15:55:00,83.52,83.67,83.52,83.61,241432.0,61.3279,61.438,61.3279,61.394,241432.0
2017-12-05 09:30:00,83.91,84.98,83.91,84.83,83722.0,61.6143,62.3999,61.6143,62.2898,83722.0
2017-12-05 09:35:00,84.74,84.92,84.48,84.53,57451.0,62.2237,62.3559,62.0328,62.0695,57451.0
2017-12-05 09:40:00,84.53,84.67,84.26,84.37,49851.0,62.0695,62.1723,61.8713,61.952,49851.0
2017-12-05 09:45:00,84.38,84.64,84.33,84.56,58929.0,61.9594,62.1503,61.9227,62.0915,58929.0
2017-12-05 09:50:00,84.55,84.76,84.5,84.64,32855.0,62.0842,62.2384,62.0475,62.1503,32855.0
2017-12-05 09:55:00,84.65,85.09,84.65,85.08,60879.0,62.1576,62.4807,62.1576,62.4734,60879.0
2017-12-05 10:00:00,85.06,85.51,85.04,85.36,153285.0,62.4587,62.7891,62.444,62.679,153285.0
2017-12-05 10:05:00,85.36,85.48,85.24,85.3,52460.0,62.679,62.7671,62.5909,62.6349,52460.0
2017-12-05 10:10:00,85.32,85.43,85.23,85.36,64378.0,62.6496,62.7304,62.5835,62.679,64378.0
2017-12-05 10:15:00,85.36,85.54,85.34,85.5,54562.0,62.679,62.8111,62.6643,62.7818,54562.0
2017-12-05 10:20:00,85.49,85.68,85.48,85.63,42583.0,62.7744,62.9139,62.7671,62.8772,42583.0
2017-12-05 10:25:00,85.61,85.72,85.58,85.66,70622.0,62.8625,62.9433,62.8405,62.8993,70622.0
2017-12-05 10:30:00,85.66,85.89,85.61,85.63,52990.0,62.8993,63.0681,62.8625,62.8772,52990.0
2017-12-05 10:35:00,85.63,85.7,85.58,85.62,36148.0,62.8772,62.9286,62.8405,62.8699,36148.0
2017-12-05 10:40:00,85.62,85.78,85.61,85.7,69432.0,62.8699,62.9874,62.8625,62.9286,69432.0
2017-12-05 10:45:00,85.69,85.71,85.6,85.7,25507.0,62.9213,62.936,62.8552,62.9286,25507.0
2017-12-05 10:50:00,85.7,85.75,85.67,85.7,19027.0,62.9286,62.9653,62.9066,62.9286,19027.0
2017-12-05 10:55:00,85.7,85.89,85.67,85.85,32549.0,62.9286,63.0681,62.9066,63.0388,32549.0
2017-12-05 11:00:00,85.85,86.03,85.85,85.92,47277.0,63.0388,63.1709,63.0388,63.0902,47277.0
2017-12-05 11:05:00,85.9,86.0,85.9,85.98,29545.0,63.0755,63.1489,63.0755,63.1342,29545.0
2017-12-05 11:10:00,85.98,86.16,85.97,86.04,44358.0,63.1342,63.2664,63.1269,63.1783,44358.0
2017-12-05 11:15:00,86.06,86.13,86.0,86.13,44379.0,63.193,63.2444,63.1489,63.2444,44379.0
2017-12-05 11:20:00,86.14,86.14,85.91,85.99,22461.0,63.2517,63.2517,63.0828,63.1416,22461.0
2017-12-05 11:25:00,85.99,86.12,85.97,86.09,27607.0,63.1416,63.237,63.1269,63.215,27607.0
2017-12-05 11:30:00,86.1,86.21,86.05,86.09,34001.0,63.2223,63.3031,63.1856,63.215,34001.0
2017-12-05 11:35:00,86.08,86.09,85.99,86.01,22910.0,63.2077,63.215,63.1416,63.1563,22910.0
2017-12-05 11:40:00,86.01,86.02,85.93,85.93,31017.0,63.1563,63.1636,63.0975,63.0975,31017.0
2017-12-05 11:45:00,85.93,86.01,85.92,85.93,26434.0,63.0975,63.1563,63.0902,63.0975,26434.0
2017-12-05 11:50:00,85.94,86.04,85.93,86.01,34858.0,63.1049,63.1783,63.0975,63.1563,34858.0
2017-12-05 11:55:00,86.02,86.02,85.9,85.95,61113.0,63.1636,63.1636,63.0755,63.1122,61113.0
2017-12-05 12:00:00,85.97,85.97,85.87,85.91,75906.0,63.1269,63.1269,63.0535,63.0828,75906.0
2017-12-05 12:05:00,85.93,86.02,85.91,86.01,36190.0,63.0975,63.1636,63.0828,63.1563,36190.0
2017-12-05 12:10:00,86.0,86.02,85.96,86.0,14391.0,63.1489,63.1636,63.1195,63.1489,14391.0
2017-12-05 12:15:00,86.0,86.07,85.95,86.06,17600.0,63.1489,63.2003,63.1122,63.193,17600.0
2017-12-05 12:20:00,86.04,86.05,85.97,85.98,14515.0,63.1783,63.1856,63.1269,63.1342,14515.0
2017-12-05 12:25:00,85.97,86.07,85.96,86.04,21869.0,63.1269,63.2003,63.1195,63.1783,21869.0
2017-12-05 12:30:00,86.05,86.09,85.97,86.05,39130.0,63.1856,63.215,63.1269,63.1856,39130.0
2017-12-05 12:35:00,86.06,86.06,86.01,86.03,24822.0,63.193,63.193,63.1563,63.1709,24822.0
2017-12-05 12:40:00,86.05,86.07,86.01,86.04,17672.0,63.1856,63.2003,63.1563,63.1783,17672.0
2017-12-05 12:45:00,86.04,86.06,86.02,86.04,18328.0,63.1783,63.193,63.1636,63.1783,18328.0
2017-12-05 12:50:00,86.04,86.08,86.01,86.05,14868.0,63.1783,63.2077,63.1563,63.1856,14868.0
2017-12-05 12:55:00,86.03,86.18,86.02,86.18,34151.0,63.1709,63.2811,63.1636,63.2811,34151.0
2017-12-05 13:00:00,86.19,86.37,86.13,86.34,31683.0,63.2884,63.4206,63.2444,63.3986,31683.0
2017-12-05 13:05:00,86.33,86.38,86.27,86.37,23655.0,63.3912,63.4279,63.3472,63.4206,23655.0
2017-12-05 13:10:00,86.35,86.42,86.34,86.35,36205.0,63.4059,63.4573,63.3986,63.4059,36205.0
2017-12-05 13:15:00,86.33,86.34,86.23,86.27,22237.0,63.3912,63.3986,63.3178,63.3472,22237.0
2017-12-05 13:20:00,86.25,86.37,86.23,86.33,13514.0,63.3325,63.4206,63.3178,63.3912,13514.0
2017-12-05 13:25:00,86.32,86.33,86.23,86.29,7845.0,63.3839,63.3912,63.3178,63.3619,7845.0
2017-12-05 13:30:00,86.28,86.37,86.27,86.35,24445.0,63.3545,63.4206,63.3472,63.4059,24445.0
2017-12-05 13:35:00,86.34,86.39,86.32,86.34,21622.0,63.3986,63.4353,63.3839,63.3986,21622.0
2017-12-05 13:40:00,86.34,86.34,86.27,86.29,14891.0,63.3986,63.3986,63.3472,63.3619,14891.0
2017-12-05 13:45:00,86.28,86.33,86.24,86.25,31359.0,63.3545,63.3912,63.3251,63.3325,31359.0
2017-12-05 13:50:00,86.25,86.27,86.16,86.16,21135.0,63.3325,63.3472,63.2664,63.2664,21135.0
2017-12-05 13:55:00,86.16,86.17,86.09,86.15,24393.0,63.2664,63.2737,63.215,63.2591,24393.0
2017-12-05 14:00:00,86.13,86.19,86.1,86.12,23020.0,63.2444,63.2884,63.2223,63.237,23020.0
2017-12-05 14:05:00,86.13,86.2,86.05,86.1,37258.0,63.2444,63.2958,63.1856,63.2223,37258.0
2017-12-05 14:10:00,86.1,86.11,86.01,86.03,45406.0,63.2223,63.2297,63.1563,63.1709,45406.0
2017-12-05 14:15:00,86.03,86.04,85.87,85.88,91328.0,63.1709,63.1783,63.0535,63.0608,91328.0
2017-12-05 14:20:00,85.9,86.04,85.85,85.93,62357.0,63.0755,63.1783,63.0388,63.0975,62357.0
2017-12-05 14:25:00,85.93,86.08,85.92,86.05,14521.0,63.0975,63.2077,63.0902,63.1856,14521.0
2017-12-05 14:30:00,86.04,86.04,85.85,85.85,28314.0,63.1783,63.1783,63.0388,63.0388,28314.0
2017-12-05 14:35:00,85.86,85.96,85.85,85.89,23268.0,63.0461,63.1195,63.0388,63.0681,23268.0
2017-12-05 14:40:00,85.89,85.95,85.86,85.91,20444.0,63.0681,63.1122,63.0461,63.0828,20444.0
2017-12-05 14:45:00,85.91,85.93,85.88,85.88,50840.0,63.0828,63.0975,63.0608,63.0608,50840.0
2017-12-05 14:50:00,85.88,85.91,85.82,85.86,58902.0,63.0608,63.0828,63.0167,63.0461,58902.0
2017-12-05 14:55:00,85.86,85.87,85.74,85.82,30669.0,63.0461,63.0535,62.958,63.0167,30669.0
2017-12-05 15:00:00,85.81,85.92,85.79,85.88,27197.0,63.0094,63.0902,62.9947,63.0608,27197.0
2017-12-05 15:05:00,85.89,85.93,85.81,85.82,22875.0,63.0681,63.0975,63.0094,63.0167,22875.0
2017-12-05 15:10:00,85.82,85.91,85.82,85.9,36000.0,63.0167,63.0828,63.0167,63.0755,36000.0
2017-12-05 15:15:00,85.9,86.03,85.87,86.0,55683.0,63.0755,63.1709,63.0535,63.1489,55683.0
2017-12-05 15:20:00,86.0,86.1,85.99,86.09,36720.0,63.1489,63.2223,63.1416,63.215,36720.0
2017-12-05 15:25:00,86.1,86.13,86.02,86.04,40887.0,63.2223,63.2444,63.1636,63.1783,40887.0
2017-12-05 15:30:00,86.04,86.07,85.9,85.91,53986.0,63.1783,63.2003,63.0755,63.0828,53986.0
2017-12-05 15:35:00,85.91,85.96,85.78,85.83,70072.0,63.0828,63.1195,62.9874,63.0241,70072.0
2017-12-05 15:40:00,85.83,85.88,85.81,85.84,78795.0,63.0241,63.0608,63.0094,63.0314,78795.0
2017-12-05 15:45:00,85.84,85.85,85.77,85.77,83337.0,63.0314,63.0388,62.98,62.98,83337.0
2017-12-05 15:50:00,85.77,85.8,85.7,85.7,81439.0,62.98,63.0021,62.9286,62.9286,81439.0
2017-12-05 15:55:00,85.7,85.81,85.7,85.77,219718.0,62.9286,63.0094,62.9286,62.98,219718.0
2017-12-06 09:30:00,85.48,85.97,85.24,85.54,75671.0,62.7671,63.1269,62.5909,62.8111,75671.0
2017-12-06 09:35:00,85.54,85.87,85.48,85.54,40958.0,62.8111,63.0535,62.7671,62.8111,40958.0
2017-12-06 09:40:00,85.54,85.68,85.43,85.53,49855.0,62.8111,62.9139,62.7304,62.8038,49855.0
2017-12-06 09:45:00,85.55,85.65,85.4,85.5,53136.0,62.8185,62.8919,62.7083,62.7818,53136.0
2017-12-06 09:50:00,85.49,85.49,85.13,85.16,47290.0,62.7744,62.7744,62.5101,62.5321,47290.0
2017-12-06 09:55:00,85.17,85.3,85.11,85.3,43989.0,62.5395,62.6349,62.4954,62.6349,43989.0
2017-12-06 10:00:00,85.26,85.56,85.21,85.46,35082.0,62.6055,62.8258,62.5688,62.7524,35082.0
2017-12-06 10:05:00,85.45,85.57,85.39,85.46,19239.0,62.7451,62.8332,62.701,62.7524,19239.0
2017-12-06 10:10:00,85.45,85.5,85.34,85.48,22367.0,62.7451,62.7818,62.6643,62.7671,22367.0
2017-12-06 10:15:00,85.48,85.48,85.22,85.3,27309.0,62.7671,62.7671,62.5762,62.6349,27309.0
2017-12-06 10:20:00,85.31,85.36,85.2,85.2,11487.0,62.6423,62.679,62.5615,62.5615,11487.0
2017-12-06 10:25:00,85.2,85.21,85.09,85.1,21191.0,62.5615,62.5688,62.4807,62.4881,21191.0
2017-12-06 10:30:00,85.11,85.17,84.82,84.86,65202.0,62.4954,62.5395,62.2825,62.3118,65202.0
2017-12-06 10:35:00,84.86,84.88,84.62,84.65,55265.0,62.3118,62.3265,62.1356,62.1576,55265.0
2017-12-06 10:40:00,84.68,84.76,84.56,84.76,59146.0,62.1797,62.2384,62.0915,62.2384,59146.0
2017-12-06 10:45:00,84.78,85.05,84.76,84.92,27883.0,62.2531,62.4513,62.2384,62.3559,27883.0
2017-12-06 10:50:00,84.88,84.95,84.83,84.95,18469.0,62.3265,62.3779,62.2898,62.3779,18469.0
2017-12-06 10:55:00,84.94,84.99,84.86,84.96,27073.0,62.3706,62.4073,62.3118,62.3853,27073.0
2017-12-06 11:00:00,84.94,84.95,84.84,84.91,15755.0,62.3706,62.3779,62.2971,62.3485,15755.0
2017-12-06 11:05:00,84.9,85.12,84.9,85.0,20542.0,62.3412,62.5027,62.3412,62.4146,20542.0
2017-12-06 11:10:00,85.0,85.0,84.91,84.93,16121.0,62.4146,62.4146,62.3485,62.3632,16121.0
2017-12-06 11:15:00,84.94,84.96,84.87,84.87,12576.0,62.3706,62.3853,62.3192,62.3192,12576.0
2017-12-06 11:20:00,84.9,85.06,84.89,85.03,18739.0,62.3412,62.4587,62.3339,62.4367,18739.0
2017-12-06 11:25:00,85.04,85.07,84.93,84.93,11863.0,62.444,62.466,62.3632,62.3632,11863.0
2017-12-06 11:30:00,84.93,85.05,84.93,85.02,14664.0,62.3632,62.4513,62.3632,62.4293,14664.0
2017-12-06 11:35:00,85.02,85.02,84.87,84.97,10734.0,62.4293,62.4293,62.3192,62.3926,10734.0
2017-12-06 11:40:00,84.99,85.03,84.92,85.0,14902.0,62.4073,62.4367,62.3559,62.4146,14902.0
2017-12-06 11:45:00,85.0,85.04,84.95,85.0,15196.0,62.4146,62.444,62.3779,62.4146,15196.0
2017-12-06 11:50:00,85.0,85.03,84.91,84.94,10125.0,62.4146,62.4367,62.3485,62.3706,10125.0
2017-12-06 11:55:00,84.94,85.13,84.94,84.98,12080.0,62.3706,62.5101,62.3706,62.3999,12080.0
2017-12-06 12:00:00,84.98,84.98,84.79,84.79,9393.0,62.3999,62.3999,62.2604,62.2604,9393.0
2017-12-06 12:05:00,84.79,84.95,84.79,84.91,12069.0,62.2604,62.3779,62.2604,62.3485,12069.0
2017-12-06 12:10:00,84.92,84.96,84.9,84.9,11740.0,62.3559,62.3853,62.3412,62.3412,11740.0
2017-12-06 12:15:00,84.92,84.93,84.87,84.87,10555.0,62.3559,62.3632,62.3192,62.3192,10555.0
2017-12-06 12:20:00,84.88,84.89,84.82,84.88,6244.0,62.3265,62.3339,62.2825,62.3265,6244.0
2017-12-06 12:25:00,84.87,85.0,84.87,84.99,10660.0,62.3192,62.4146,62.3192,62.4073,10660.0
2017-12-06 12:30:00,84.99,85.07,84.96,85.06,10598.0,62.4073,62.466,62.3853,62.4587,10598.0
2017-12-06 12:35:00,85.06,85.1,85.04,85.06,8439.0,62.4587,62.4881,62.444,62.4587,8439.0
2017-12-06 12:40:00,85.06,85.18,85.04,85.14,13902.0,62.4587,62.5468,62.444,62.5174,13902.0
2017-12-06 12:45:00,85.12,85.16,85.1,85.16,6008.0,62.5027,62.5321,62.4881,62.5321,6008.0
2017-12-06 12:50:00,85.16,85.21,85.09,85.09,8665.0,62.5321,62.5688,62.4807,62.4807,8665.0
2017-12-06 12:55:00,85.09,85.13,85.07,85.13,9468.0,62.4807,62.5101,62.466,62.5101,9468.0
2017-12-06 13:00:00,85.13,85.15,85.07,85.07,6762.0,62.5101,62.5248,62.466,62.466,6762.0
2017-12-06 13:05:00,85.07,85.13,85.04,85.09,9644.0,62.466,62.5101,62.444,62.4807,9644.0
2017-12-06 13:10:00,85.08,85.15,85.08,85.12,9385.0,62.4734,62.5248,62.4734,62.5027,9385.0
2017-12-06 13:15:00,85.13,85.18,85.09,85.13,15354.0,62.5101,62.5468,62.4807,62.5101,15354.0
2017-12-06 13:20:00,85.14,85.14,85.06,85.07,7388.0,62.5174,62.5174,62.4587,62.466,7388.0
2017-12-06 13:25:00,85.06,85.07,85.02,85.04,12831.0,62.4587,62.466,62.4293,62.444,12831.0
2017-12-06 13:30:00,85.05,85.14,85.05,85.09,11206.0,62.4513,62.5174,62.4513,62.4807,11206.0
2017-12-06 13:35:00,85.11,85.13,85.07,85.1,12205.0,62.4954,62.5101,62.466,62.4881,12205.0
2017-12-06 13:40:00,85.1,85.11,85.08,85.09,7696.0,62.4881,62.4954,62.4734,62.4807,7696.0
2017-12-06 13:45:00,85.07,85.09,85.04,85.05,13592.0,62.466,62.4807,62.444,62.4513,13592.0
2017-12-06 13:50:00,85.05,85.06,85.0,85.03,12709.0,62.4513,62.4587,62.4146,62.4367,12709.0
2017-12-06 13:55:00,85.02,85.06,85.01,85.05,8683.0,62.4293,62.4587,62.422,62.4513,8683.0
2017-12-06 14:00:00,85.04,85.05,85.0,85.04,10656.0,62.444,62.4513,62.4146,62.444,10656.0
2017-12-06 14:05:00,85.05,85.06,84.98,85.06,10251.0,62.4513,62.4587,62.3999,62.4587,10251.0
2017-12-06 14:10:00,85.04,85.11,85.03,85.08,9071.0,62.444,62.4954,62.4367,62.4734,9071.0
2017-12-06 14:15:00,85.08,85.08,85.03,85.04,16554.0,62.4734,62.4734,62.4367,62.444,16554.0
2017-12-06 14:20:00,85.04,85.06,84.95,84.99,9107.0,62.444,62.4587,62.3779,62.4073,9107.0
2017-12-06 14:25:00,84.98,85.03,84.93,84.93,17078.0,62.3999,62.4367,62.3632,62.3632,17078.0
2017-12-06 14:30:00,84.92,85.0,84.91,84.99,10707.0,62.3559,62.4146,62.3485,62.4073,10707.0
2017-12-06 14:35:00,84.98,85.11,84.98,85.06,13958.0,62.3999,62.4954,62.3999,62.4587,13958.0
2017-12-06 14:40:00,85.06,85.09,85.03,85.07,9208.0,62.4587,62.4807,62.4367,62.466,9208.0
2017-12-06 14:45:00,85.07,85.09,85.02,85.06,10231.0,62.466,62.4807,62.4293,62.4587,10231.0
2017-12-06 14:50:00,85.06,85.07,84.98,84.98,15346.0,62.4587,62.466,62.3999,62.3999,15346.0
2017-12-06 14:55:00,84.97,84.97,84.9,84.9,13859.0,62.3926,62.3926,62.3412,62.3412,13859.0
2017-12-06 15:00:00,84.9,84.9,84.84,84.86,16026.0,62.3412,62.3412,62.2971,62.3118,16026.0
2017-12-06 15:05:00,84.86,84.89,84.85,84.88,27480.0,62.3118,62.3339,62.3045,62.3265,27480.0
2017-12-06 15:10:00,84.88,84.95,84.86,84.93,22136.0,62.3265,62.3779,62.3118,62.3632,22136.0
2017-12-06 15:15:00,84.94,84.99,84.93,84.97,14499.0,62.3706,62.4073,62.3632,62.3926,14499.0
2017-12-06 15:20:00,84.97,84.97,84.9,84.91,18824.0,62.3926,62.3926,62.3412,62.3485,18824.0
2017-12-06 15:25:00,84.91,84.99,84.89,84.99,18449.0,62.3485,62.4073,62.3339,62.4073,18449.0
2017-12-06 15:30:00,84.99,85.05,84.96,84.99,31491.0,62.4073,62.4513,62.3853,62.4073,31491.0
2017-12-06 15:35:00,84.98,84.99,84.9,84.92,27711.0,62.3999,62.4073,62.3412,62.3559,27711.0
2017-12-06 15:40:00,84.92,84.95,84.88,84.92,39802.0,62.3559,62.3779,62.3265,62.3559,39802.0
2017-12-06 15:45:00,84.92,84.93,84.85,84.86,44127.0,62.3559,62.3632,62.3045,62.3118,44127.0
2017-12-06 15:50:00,84.85,84.87,84.79,84.84,59094.0,62.3045,62.3192,62.2604,62.2971,59094.0
2017-12-06 15:55:00,84.85,84.99,84.83,84.97,133437.0,62.3045,62.4073,62.2898,62.3926,133437.0
2017-12-07 09:30:00,84.79,85.41,84.65,85.18,49129.0,62.2604,62.7157,62.1576,62.5468,49129.0
2017-12-07 09:35:00,85.13,85.34,84.99,85.31,11296.0,62.5101,62.6643,62.4073,62.6423,11296.0
2017-12-07 09:40:00,85.34,85.43,85.19,85.37,19792.0,62.6643,62.7304,62.5541,62.6863,19792.0
2017-12-07 09:45:00,85.39,85.43,85.2,85.22,27465.0,62.701,62.7304,62.5615,62.5762,27465.0
2017-12-07 09:50:00,85.15,85.17,85.01,85.06,14833.0,62.5248,62.5395,62.422,62.4587,14833.0
2017-12-07 09:55:00,85.14,85.23,85.08,85.23,17789.0,62.5174,62.5835,62.4734,62.5835,17789.0
2017-12-07 10:00:00,85.26,85.34,85.18,85.28,13594.0,62.6055,62.6643,62.5468,62.6202,13594.0
2017-12-07 10:05:00,85.29,85.37,85.22,85.23,17720.0,62.6276,62.6863,62.5762,62.5835,17720.0
2017-12-07 10:10:00,85.23,85.26,85.18,85.18,12529.0,62.5835,62.6055,62.5468,62.5468,12529.0
2017-12-07 10:15:00,85.17,85.22,85.06,85.15,14749.0,62.5395,62.5762,62.4587,62.5248,14749.0
2017-12-07 10:20:00,85.18,85.19,85.06,85.08,28787.0,62.5468,62.5541,62.4587,62.4734,28787.0
2017-12-07 10:25:00,85.06,85.14,85.02,85.12,11284.0,62.4587,62.5174,62.4293,62.5027,11284.0
2017-12-07 10:30:00,85.12,85.19,85.07,85.19,9943.0,62.5027,62.5541,62.466,62.5541,9943.0
2017-12-07 10:35:00,85.21,85.25,85.19,85.19,8857.0,62.5688,62.5982,62.5541,62.5541,8857.0
2017-12-07 10:40:00,85.17,85.21,85.03,85.03,12703.0,62.5395,62.5688,62.4367,62.4367,12703.0
2017-12-07 10:45:00,85.04,85.08,84.99,85.02,38544.0,62.444,62.4734,62.4073,62.4293,38544.0
2017-12-07 10:50:00,85.02,85.07,84.99,85.07,11923.0,62.4293,62.466,62.4073,62.466,11923.0
2017-12-07 10:55:00,85.06,85.18,85.06,85.18,5822.0,62.4587,62.5468,62.4587,62.5468,5822.0
2017-12-07 11:00:00,85.18,85.21,85.12,85.14,6637.0,62.5468,62.5688,62.5027,62.5174,6637.0
2017-12-07 11:05:00,85.12,85.19,85.09,85.19,11717.0,62.5027,62.5541,62.4807,62.5541,11717.0
2017-12-07 11:10:00,85.21,85.26,85.18,85.24,11889.0,62.5688,62.6055,62.5468,62.5909,11889.0
2017-12-07 11:15:00,85.21,85.25,85.19,85.25,8832.0,62.5688,62.5982,62.5541,62.5982,8832.0
2017-12-07 11:20:00,85.25,85.25,85.18,85.21,7599.0,62.5982,62.5982,62.5468,62.5688,7599.0
2017-12-07 11:25:00,85.23,85.34,85.2,85.34,11784.0,62.5835,62.6643,62.5615,62.6643,11784.0
2017-12-07 11:30:00,85.34,85.53,85.34,85.49,20385.0,62.6643,62.8038,62.6643,62.7744,20385.0
2017-12-07 11:35:00,85.48,85.54,85.46,85.49,12339.0,62.7671,62.8111,62.7524,62.7744,12339.0
2017-12-07 11:40:00,85.52,85.59,85.51,85.56,6638.0,62.7965,62.8479,62.7891,62.8258,6638.0
2017-12-07 11:45:00,85.57,85.58,85.47,85.54,8053.0,62.8332,62.8405,62.7597,62.8111,8053.0
2017-12-07 11:50:00,85.54,85.58,85.51,85.55,8553.0,62.8111,62.8405,62.7891,62.8185,8553.0
2017-12-07 11:55:00,85.55,85.58,85.51,85.54,7425.0,62.8185,62.8405,62.7891,62.8111,7425.0
2017-12-07 12:00:00,85.54,85.58,85.46,85.47,13070.0,62.8111,62.8405,62.7524,62.7597,13070.0
2017-12-07 12:05:00,85.47,85.52,85.45,85.51,48400.0,62.7597,62.7965,62.7451,62.7891,48400.0
2017-12-07 12:10:00,85.51,85.6,85.5,85.58,13314.0,62.7891,62.8552,62.7818,62.8405,13314.0
2017-12-07 12:15:00,85.59,85.59,85.51,85.58,15491.0,62.8479,62.8479,62.7891,62.8405,15491.0
2017-12-07 12:20:00,85.58,85.63,85.56,85.62,14220.0,62.8405,62.8772,62.8258,62.8699,14220.0
2017-12-07 12:25:00,85.62,85.68,85.57,85.57,12588.0,62.8699,62.9139,62.8332,62.8332,12588.0
2017-12-07 12:30:00,85.58,85.58,85.45,85.47,14528.0,62.8405,62.8405,62.7451,62.7597,14528.0
2017-12-07 12:35:00,85.46,85.51,85.46,85.47,6450.0,62.7524,62.7891,62.7524,62.7597,6450.0
2017-12-07 12:40:00,85.48,85.52,85.47,85.51,12822.0,62.7671,62.7965,62.7597,62.7891,12822.0
2017-12-07 12:45:00,85.5,85.5,85.41,85.44,19004.0,62.7818,62.7818,62.7157,62.7377,19004.0
2017-12-07 12:50:00,85.46,85.53,85.46,85.49,6770.0,62.7524,62.8038,62.7524,62.7744,6770.0
2017-12-07 12:55:00,85.48,85.53,85.46,85.49,20333.0,62.7671,62.8038,62.7524,62.7744,20333.0
2017-12-07 13:00:00,85.47,85.51,85.4,85.42,22173.0,62.7597,62.7891,62.7083,62.723,22173.0
2017-12-07 13:05:00,85.43,85.49,85.41,85.48,15460.0,62.7304,62.7744,62.7157,62.7671,15460.0
2017-12-07 13:10:00,85.48,85.53,85.46,85.47,7201.0,62.7671,62.8038,62.7524,62.7597,7201.0
2017-12-07 13:15:00,85.47,85.5,85.41,85.45,15833.0,62.7597,62.7818,62.7157,62.7451,15833.0
2017-12-07 13:20:00,85.44,85.45,85.36,85.45,11896.0,62.7377,62.7451,62.679,62.7451,11896.0
2017-12-07 13:25:00,85.45,85.52,85.42,85.52,8070.0,62.7451,62.7965,62.723,62.7965,8070.0
2017-12-07 13:30:00,85.5,85.51,85.44,85.47,12486.0,62.7818,62.7891,62.7377,62.7597,12486.0
2017-12-07 13:35:00,85.48,85.5,85.45,85.48,17957.0,62.7671,62.7818,62.7451,62.7671,17957.0
2017-12-07 13:40:00,85.46,85.56,85.46,85.56,8369.0,62.7524,62.8258,62.7524,62.8258,8369.0
2017-12-07 13:45:00,85.57,85.6,85.48,85.52,13365.0,62.8332,62.8552,62.7671,62.7965,13365.0
2017-12-07 13:50:00,85.52,85.55,85.49,85.5,14284.0,62.7965,62.8185,62.7744,62.7818,14284.0
2017-12-07 13:55:00,85.5,85.55,85.48,85.53,15548.0,62.7818,62.8185,62.7671,62.8038,15548.0
2017-12-07 14:00:00,85.53,85.62,85.5,85.57,13309.0,62.8038,62.8699,62.7818,62.8332,13309.0
2017-12-07 14:05:00,85.55,85.61,85.55,85.59,9444.0,62.8185,62.8625,62.8185,62.8479,9444.0
2017-12-07 14:10:00,85.58,85.58,85.47,85.5,11032.0,62.8405,62.8405,62.7597,62.7818,11032.0
2017-12-07 14:15:00,85.5,85.54,85.46,85.54,10462.0,62.7818,62.8111,62.7524,62.8111,10462.0
2017-12-07 14:20:00,85.54,85.59,85.49,85.59,12882.0,62.8111,62.8479,62.7744,62.8479,12882.0
2017-12-07 14:25:00,85.57,85.58,85.46,85.47,22396.0,62.8332,62.8405,62.7524,62.7597,22396.0
2017-12-07 14:30:00,85.49,85.49,85.42,85.46,14229.0,62.7744,62.7744,62.723,62.7524,14229.0
2017-12-07 14:35:00,85.48,85.48,85.38,85.42,10401.0,62.7671,62.7671,62.6937,62.723,10401.0
2017-12-07 14:40:00,85.42,85.43,85.31,85.31,15498.0,62.723,62.7304,62.6423,62.6423,15498.0
2017-12-07 14:45:00,85.3,85.46,85.3,85.4,20556.0,62.6349,62.7524,62.6349,62.7083,20556.0
2017-12-07 14:50:00,85.41,85.41,85.35,85.38,13953.0,62.7157,62.7157,62.6716,62.6937,13953.0
2017-12-07 14:55:00,85.38,85.42,85.37,85.41,13462.0,62.6937,62.723,62.6863,62.7157,13462.0
2017-12-07 15:00:00,85.4,85.48,85.38,85.46,15495.0,62.7083,62.7671,62.6937,62.7524,15495.0
2017-12-07 15:05:00,85.44,85.47,85.38,85.38,13321.0,62.7377,62.7597,62.6937,62.6937,13321.0
2017-12-07 15:10:00,85.37,85.37,85.28,85.31,14510.0,62.6863,62.6863,62.6202,62.6423,14510.0
2017-12-07 15:15:00,85.31,85.45,85.31,85.36,24656.0,62.6423,62.7451,62.6423,62.679,24656.0
2017-12-07 15:20:00,85.37,85.52,85.37,85.51,18855.0,62.6863,62.7965,62.6863,62.7891,18855.0
2017-12-07 15:25:00,85.52,85.57,85.48,85.48,22736.0,62.7965,62.8332,62.7671,62.7671,22736.0
2017-12-07 15:30:00,85.48,85.51,85.46,85.48,30727.0,62.7671,62.7891,62.7524,62.7671,30727.0
2017-12-07 15:35:00,85.48,85.6,85.48,85.58,22315.0,62.7671,62.8552,62.7671,62.8405,22315.0
2017-12-07 15:40:00,85.58,85.58,85.48,85.48,32119.0,62.8405,62.8405,62.7671,62.7671,32119.0
2017-12-07 15:45:00,85.48,85.54,85.46,85.52,35591.0,62.7671,62.8111,62.7524,62.7965,35591.0
2017-12-07 15:50:00,85.53,85.6,85.46,85.6,43234.0,62.8038,62.8552,62.7524,62.8552,43234.0
2017-12-07 15:55:00,85.58,85.64,85.56,85.6,125403.0,62.8405,62.8846,62.8258,62.8552,125403.0
2017-12-08 09:30:00,85.93,86.27,85.93,86.24,88172.0,63.0975,63.3472,63.0975,63.3251,88172.0
2017-12-08 09:35:00,86.24,86.5,86.24,86.4,58882.0,63.3251,63.5161,63.3251,63.4426,58882.0
2017-12-08 09:40:00,86.46,86.49,86.33,86.39,37953.0,63.4867,63.5087,63.3912,63.4353,37953.0
2017-12-08 09:45:00,86.36,86.61,86.25,86.59,94591.0,63.4133,63.5968,63.3325,63.5821,94591.0
2017-12-08 09:50:00,86.6,86.75,86.37,86.73,78301.0,63.5895,63.6996,63.4206,63.6849,78301.0
2017-12-08 09:55:00,86.75,86.86,86.72,86.75,60430.0,63.6996,63.7804,63.6776,63.6996,60430.0
2017-12-08 10:00:00,86.75,86.81,86.59,86.59,37236.0,63.6996,63.7437,63.5821,63.5821,37236.0
2017-12-08 10:05:00,86.59,86.73,86.51,86.51,43523.0,63.5821,63.6849,63.5234,63.5234,43523.0
2017-12-08 10:10:00,86.49,86.51,86.34,86.34,38267.0,63.5087,63.5234,63.3986,63.3986,38267.0
2017-12-08 10:15:00,86.36,86.46,86.34,86.34,39814.0,63.4133,63.4867,63.3986,63.3986,39814.0
2017-12-08 10:20:00,86.37,86.41,86.28,86.36,18630.0,63.4206,63.45,63.3545,63.4133,18630.0
2017-12-08 10:25:00,86.36,86.41,86.34,86.4,27971.0,63.4133,63.45,63.3986,63.4426,27971.0
2017-12-08 10:30:00,86.41,86.58,86.41,86.58,13700.0,63.45,63.5748,63.45,63.5748,13700.0
2017-12-08 10:35:00,86.57,86.6,86.42,86.42,22380.0,63.5675,63.5895,63.4573,63.4573,22380.0
2017-12-08 10:40:00,86.46,86.69,86.46,86.6,25222.0,63.4867,63.6556,63.4867,63.5895,25222.0
2017-12-08 10:45:00,86.62,86.68,86.58,86.58,26373.0,63.6042,63.6482,63.5748,63.5748,26373.0
2017-12-08 10:50:00,86.59,86.68,86.58,86.66,18499.0,63.5821,63.6482,63.5748,63.6335,18499.0
2017-12-08 10:55:00,86.66,86.69,86.58,86.69,15335.0,63.6335,63.6556,63.5748,63.6556,15335.0
2017-12-08 11:00:00,86.69,86.74,86.66,86.74,20524.0,63.6556,63.6923,63.6335,63.6923,20524.0
2017-12-08 11:05:00,86.74,86.76,86.64,86.71,24641.0,63.6923,63.707,63.6189,63.6703,24641.0
2017-12-08 11:10:00,86.7,86.71,86.6,86.71,53602.0,63.6629,63.6703,63.5895,63.6703,53602.0
2017-12-08 11:15:00,86.71,86.88,86.66,86.88,27147.0,63.6703,63.7951,63.6335,63.7951,27147.0
2017-12-08 11:20:00,86.89,86.95,86.8,86.91,38076.0,63.8024,63.8465,63.7363,63.8171,38076.0
2017-12-08 11:25:00,86.91,86.97,86.9,86.96,22275.0,63.8171,63.8612,63.8098,63.8538,22275.0
2017-12-08 11:30:00,86.95,87.02,86.91,87.0,32490.0,63.8465,63.8979,63.8171,63.8832,32490.0
2017-12-08 11:35:00,87.0,87.22,86.99,87.2,61648.0,63.8832,64.0448,63.8759,64.0301,61648.0
2017-12-08 11:40:00,87.21,87.39,87.19,87.23,32195.0,64.0374,64.1696,64.0227,64.0521,32195.0
2017-12-08 11:45:00,87.24,87.36,87.24,87.35,30747.0,64.0594,64.1476,64.0594,64.1402,30747.0
2017-12-08 11:50:00,87.38,87.38,87.16,87.24,39564.0,64.1622,64.1622,64.0007,64.0594,39564.0
2017-12-08 11:55:00,87.26,87.28,87.18,87.26,17540.0,64.0741,64.0888,64.0154,64.0741,17540.0
2017-12-08 12:00:00,87.23,87.29,87.14,87.2,28874.0,64.0521,64.0962,63.986,64.0301,28874.0
2017-12-08 12:05:00,87.2,87.39,87.2,87.38,23737.0,64.0301,64.1696,64.0301,64.1622,23737.0
2017-12-08 12:10:00,87.37,87.38,87.28,87.36,21084.0,64.1549,64.1622,64.0888,64.1476,21084.0
2017-12-08 12:15:00,87.38,87.5,87.37,87.49,27889.0,64.1622,64.2504,64.1549,64.243,27889.0
2017-12-08 12:20:00,87.49,87.53,87.43,87.49,22099.0,64.243,64.2724,64.199,64.243,22099.0
2017-12-08 12:25:00,87.5,87.52,87.43,87.45,27024.0,64.2504,64.265,64.199,64.2136,27024.0
2017-12-08 12:30:00,87.45,87.53,87.43,87.52,25721.0,64.2136,64.2724,64.199,64.265,25721.0
2017-12-08 12:35:00,87.52,87.54,87.48,87.54,14609.0,64.265,64.2797,64.2357,64.2797,14609.0
2017-12-08 12:40:00,87.54,87.55,87.48,87.49,31010.0,64.2797,64.2871,64.2357,64.243,31010.0
2017-12-08 12:45:00,87.5,87.56,87.49,87.53,17952.0,64.2504,64.2944,64.243,64.2724,17952.0
2017-12-08 12:50:00,87.53,87.56,87.48,87.56,12144.0,64.2724,64.2944,64.2357,64.2944,12144.0
2017-12-08 12:55:00,87.54,87.54,87.48,87.51,14448.0,64.2797,64.2797,64.2357,64.2577,14448.0
2017-12-08 13:00:00,87.5,87.5,87.43,87.45,21173.0,64.2504,64.2504,64.199,64.2136,21173.0
2017-12-08 13:05:00,87.46,87.51,87.46,87.49,35076.0,64.221,64.2577,64.221,64.243,35076.0
2017-12-08 13:10:00,87.5,87.59,87.46,87.5,19163.0,64.2504,64.3164,64.221,64.2504,19163.0
2017-12-08 13:15:00,87.51,87.66,87.48,87.65,17887.0,64.2577,64.3678,64.2357,64.3605,17887.0
2017-12-08 13:20:00,87.65,87.69,87.55,87.61,21878.0,64.3605,64.3899,64.2871,64.3311,21878.0
2017-12-08 13:25:00,87.61,87.61,87.53,87.59,19662.0,64.3311,64.3311,64.2724,64.3164,19662.0
2017-12-08 13:30:00,87.6,87.67,87.59,87.62,19656.0,64.3238,64.3752,64.3164,64.3385,19656.0
2017-12-08 13:35:00,87.62,87.62,87.54,87.59,20923.0,64.3385,64.3385,64.2797,64.3164,20923.0
2017-12-08 13:40:00,87.58,87.68,87.58,87.68,52723.0,64.3091,64.3825,64.3091,64.3825,52723.0
2017-12-08 13:45:00,87.68,87.68,87.6,87.6,21582.0,64.3825,64.3825,64.3238,64.3238,21582.0
2017-12-08 13:50:00,87.61,87.61,87.57,87.59,25420.0,64.3311,64.3311,64.3018,64.3164,25420.0
2017-12-08 13:55:00,87.58,87.61,87.56,87.59,17294.0,64.3091,64.3311,64.2944,64.3164,17294.0
2017-12-08 14:00:00,87.58,87.6,87.53,87.59,20638.0,64.3091,64.3238,64.2724,64.3164,20638.0
2017-12-08 14:05:00,87.58,87.59,87.55,87.58,17865.0,64.3091,64.3164,64.2871,64.3091,17865.0
2017-12-08 14:10:00,87.58,87.59,87.48,87.49,23112.0,64.3091,64.3164,64.2357,64.243,23112.0
2017-12-08 14:15:00,87.49,87.58,87.48,87.56,32475.0,64.243,64.3091,64.2357,64.2944,32475.0
2017-12-08 14:20:00,87.55,87.6,87.52,87.59,33138.0,64.2871,64.3238,64.265,64.3164,33138.0
2017-12-08 14:25:00,87.61,87.7,87.6,87.68,44635.0,64.3311,64.3972,64.3238,64.3825,44635.0
2017-12-08 14:30:00,87.7,87.7,87.61,87.65,23469.0,64.3972,64.3972,64.3311,64.3605,23469.0
2017-12-08 14:35:00,87.66,87.68,87.57,87.58,25204.0,64.3678,64.3825,64.3018,64.3091,25204.0
2017-12-08 14:40:00,87.58,87.64,87.56,87.58,21849.0,64.3091,64.3532,64.2944,64.3091,21849.0
2017-12-08 14:45:00,87.58,87.64,87.49,87.49,32407.0,64.3091,64.3532,64.243,64.243,32407.0
2017-12-08 14:50:00,87.5,87.55,87.46,87.52,16867.0,64.2504,64.2871,64.221,64.265,16867.0
2017-12-08 14:55:00,87.51,87.58,87.49,87.58,16752.0,64.2577,64.3091,64.243,64.3091,16752.0
2017-12-08 15:00:00,87.57,87.58,87.51,87.56,22942.0,64.3018,64.3091,64.2577,64.2944,22942.0
2017-12-08 15:05:00,87.57,87.57,87.5,87.54,23748.0,64.3018,64.3018,64.2504,64.2797,23748.0
2017-12-08 15:10:00,87.54,87.57,87.51,87.53,28830.0,64.2797,64.3018,64.2577,64.2724,28830.0
2017-12-08 15:15:00,87.52,87.53,87.44,87.48,30757.0,64.265,64.2724,64.2063,64.2357,30757.0
2017-12-08 15:20:00,87.48,87.6,87.47,87.6,29302.0,64.2357,64.3238,64.2283,64.3238,29302.0
2017-12-08 15:25:00,87.59,87.65,87.53,87.63,32243.0,64.3164,64.3605,64.2724,64.3458,32243.0
2017-12-08 15:30:00,87.63,87.73,87.61,87.67,48261.0,64.3458,64.4192,64.3311,64.3752,48261.0
2017-12-08 15:35:00,87.66,87.67,87.58,87.59,44750.0,64.3678,64.3752,64.3091,64.3164,44750.0
2017-12-08 15:40:00,87.59,87.63,87.57,87.62,60497.0,64.3164,64.3458,64.3018,64.3385,60497.0
2017-12-08 15:45:00,87.62,87.62,87.52,87.54,84516.0,64.3385,64.3385,64.265,64.2797,84516.0
2017-12-08 15:50:00,87.54,87.71,87.54,87.69,107600.0,64.2797,64.4046,64.2797,64.3899,107600.0
2017-12-08 15:55:00,87.68,87.69,87.56,87.6,181541.0,64.3825,64.3899,64.2944,64.3238,181541.0
2017-12-11 09:30:00,87.38,87.63,87.09,87.42,69426.0,64.1622,64.3458,63.9493,64.1916,69426.0
2017-12-11 09:35:00,87.43,87.52,87.28,87.51,24646.0,64.199,64.265,64.0888,64.2577,24646.0
2017-12-11 09:40:00,87.46,87.78,87.46,87.67,23502.0,64.221,64.456,64.221,64.3752,23502.0
2017-12-11 09:45:00,87.68,87.71,87.51,87.52,19798.0,64.3825,64.4046,64.2577,64.265,19798.0
2017-12-11 09:50:00,87.56,87.82,87.56,87.73,18296.0,64.2944,64.4853,64.2944,64.4192,18296.0
2017-12-11 09:55:00,87.74,87.98,87.73,87.76,22553.0,64.4266,64.6028,64.4192,64.4413,22553.0
2017-12-11 10:00:00,87.8,87.93,87.77,87.77,18613.0,64.4706,64.5661,64.4486,64.4486,18613.0
2017-12-11 10:05:00,87.78,87.79,87.52,87.52,13489.0,64.456,64.4633,64.265,64.265,13489.0
2017-12-11 10:10:00,87.55,87.6,87.47,87.47,9792.0,64.2871,64.3238,64.2283,64.2283,9792.0
2017-12-11 10:15:00,87.49,87.54,87.4,87.4,13704.0,64.243,64.2797,64.1769,64.1769,13704.0
2017-12-11 10:20:00,87.39,87.56,87.33,87.55,24488.0,64.1696,64.2944,64.1255,64.2871,24488.0
2017-12-11 10:25:00,87.55,87.59,87.51,87.57,14833.0,64.2871,64.3164,64.2577,64.3018,14833.0
2017-12-11 10:30:00,87.57,87.63,87.52,87.54,8176.0,64.3018,64.3458,64.265,64.2797,8176.0
2017-12-11 10:35:00,87.52,87.62,87.52,87.61,16058.0,64.265,64.3385,64.265,64.3311,16058.0
2017-12-11 10:40:00,87.6,87.76,87.6,87.73,25368.0,64.3238,64.4413,64.3238,64.4192,25368.0
2017-12-11 10:45:00,87.73,87.84,87.69,87.81,10583.0,64.4192,64.5,64.3899,64.478,10583.0
2017-12-11 10:50:00,87.83,87.98,87.8,87.96,18961.0,64.4927,64.6028,64.4706,64.5881,18961.0
2017-12-11 10:55:00,87.97,88.12,87.87,87.89,31641.0,64.5955,64.7056,64.522,64.5367,31641.0
2017-12-11 11:00:00,87.87,87.9,87.67,87.75,15846.0,64.522,64.5441,64.3752,64.4339,15846.0
2017-12-11 11:05:00,87.74,87.78,87.66,87.7,16755.0,64.4266,64.456,64.3678,64.3972,16755.0
2017-12-11 11:10:00,87.69,87.74,87.68,87.71,10796.0,64.3899,64.4266,64.3825,64.4046,10796.0
2017-12-11 11:15:00,87.73,87.74,87.63,87.67,12602.0,64.4192,64.4266,64.3458,64.3752,12602.0
2017-12-11 11:20:00,87.65,87.67,87.54,87.55,20789.0,64.3605,64.3752,64.2797,64.2871,20789.0
2017-12-11 11:25:00,87.53,87.71,87.53,87.64,24074.0,64.2724,64.4046,64.2724,64.3532,24074.0
2017-12-11 11:30:00,87.64,87.64,87.56,87.57,9872.0,64.3532,64.3532,64.2944,64.3018,9872.0
2017-12-11 11:35:00,87.57,87.58,87.48,87.49,13165.0,64.3018,64.3091,64.2357,64.243,13165.0
2017-12-11 11:40:00,87.5,87.5,87.41,87.41,10600.0,64.2504,64.2504,64.1843,64.1843,10600.0
2017-12-11 11:45:00,87.41,87.44,87.34,87.4,33629.0,64.1843,64.2063,64.1329,64.1769,33629.0
2017-12-11 11:50:00,87.41,87.6,87.37,87.52,53076.0,64.1843,64.3238,64.1549,64.265,53076.0
2017-12-11 11:55:00,87.52,87.52,87.39,87.39,22615.0,64.265,64.265,64.1696,64.1696,22615.0
2017-12-11 12:00:00,87.39,87.44,87.35,87.42,19521.0,64.1696,64.2063,64.1402,64.1916,19521.0
2017-12-11 12:05:00,87.44,87.45,87.4,87.42,13726.0,64.2063,64.2136,64.1769,64.1916,13726.0
2017-12-11 12:10:00,87.42,87.48,87.4,87.48,15188.0,64.1916,64.2357,64.1769,64.2357,15188.0
2017-12-11 12:15:00,87.48,87.55,87.48,87.49,15901.0,64.2357,64.2871,64.2357,64.243,15901.0
2017-12-11 12:20:00,87.49,87.54,87.49,87.53,8948.0,64.243,64.2797,64.243,64.2724,8948.0
2017-12-11 12:25:00,87.54,87.54,87.49,87.52,9851.0,64.2797,64.2797,64.243,64.265,9851.0
2017-12-11 12:30:00,87.52,87.53,87.49,87.49,19666.0,64.265,64.2724,64.243,64.243,19666.0
2017-12-11 12:35:00,87.48,87.51,87.46,87.51,11921.0,64.2357,64.2577,64.221,64.2577,11921.0
2017-12-11 12:40:00,87.52,87.56,87.51,87.55,9338.0,64.265,64.2944,64.2577,64.2871,9338.0
2017-12-11 12:45:00,87.56,87.56,87.52,87.52,12540.0,64.2944,64.2944,64.265,64.265,12540.0
2017-12-11 12:50:00,87.53,87.53,87.46,87.52,13466.0,64.2724,64.2724,64.221,64.265,13466.0
2017-12-11 12:55:00,87.52,87.53,87.44,87.47,14769.0,64.265,64.2724,64.2063,64.2283,14769.0
2017-12-11 13:00:00,87.48,87.48,87.43,87.44,11698.0,64.2357,64.2357,64.199,64.2063,11698.0
2017-12-11 13:05:00,87.44,87.48,87.42,87.46,11943.0,64.2063,64.2357,64.1916,64.221,11943.0
2017-12-11 13:10:00,87.47,87.53,87.46,87.5,16634.0,64.2283,64.2724,64.221,64.2504,16634.0
2017-12-11 13:15:00,87.51,87.53,87.47,87.48,12856.0,64.2577,64.2724,64.2283,64.2357,12856.0
2017-12-11 13:20:00,87.47,87.48,87.44,87.44,11022.0,64.2283,64.2357,64.2063,64.2063,11022.0
2017-12-11 13:25:00,87.44,87.45,87.4,87.44,23450.0,64.2063,64.2136,64.1769,64.2063,23450.0
2017-12-11 13:30:00,87.44,87.44,87.36,87.41,25408.0,64.2063,64.2063,64.1476,64.1843,25408.0
2017-12-11 13:35:00,87.41,87.41,87.37,87.37,7902.0,64.1843,64.1843,64.1549,64.1549,7902.0
2017-12-11 13:40:00,87.39,87.41,87.37,87.37,10526.0,64.1696,64.1843,64.1549,64.1549,10526.0
2017-12-11 13:45:00,87.37,87.37,87.3,87.3,21365.0,64.1549,64.1549,64.1035,64.1035,21365.0
2017-12-11 13:50:00,87.3,87.35,87.3,87.34,20336.0,64.1035,64.1402,64.1035,64.1329,20336.0
2017-12-11 13:55:00,87.35,87.38,87.32,87.33,49705.0,64.1402,64.1622,64.1182,64.1255,49705.0
2017-12-11 14:00:00,87.33,87.42,87.33,87.41,13942.0,64.1255,64.1916,64.1255,64.1843,13942.0
2017-12-11 14:05:00,87.4,87.4,87.34,87.36,12547.0,64.1769,64.1769,64.1329,64.1476,12547.0
2017-12-11 14:10:00,87.36,87.37,87.29,87.34,35605.0,64.1476,64.1549,64.0962,64.1329,35605.0
2017-12-11 14:15:00,87.33,87.34,87.28,87.3,18965.0,64.1255,64.1329,64.0888,64.1035,18965.0
2017-12-11 14:20:00,87.3,87.31,87.23,87.27,13577.0,64.1035,64.1108,64.0521,64.0815,13577.0
2017-12-11 14:25:00,87.26,87.29,87.24,87.29,17189.0,64.0741,64.0962,64.0594,64.0962,17189.0
2017-12-11 14:30:00,87.3,87.3,87.25,87.28,18175.0,64.1035,64.1035,64.0668,64.0888,18175.0
2017-12-11 14:35:00,87.27,87.36,87.26,87.33,17510.0,64.0815,64.1476,64.0741,64.1255,17510.0
2017-12-11 14:40:00,87.34,87.34,87.31,87.31,11005.0,64.1329,64.1329,64.1108,64.1108,11005.0
2017-12-11 14:45:00,87.31,87.33,87.29,87.29,12580.0,64.1108,64.1255,64.0962,64.0962,12580.0
2017-12-11 14:50:00,87.28,87.3,87.26,87.26,21963.0,64.0888,64.1035,64.0741,64.0741,21963.0
2017-12-11 14:55:00,87.26,87.26,87.23,87.23,16352.0,64.0741,64.0741,64.0521,64.0521,16352.0
2017-12-11 15:00:00,87.22,87.23,87.15,87.17,32723.0,64.0448,64.0521,63.9934,64.008,32723.0
2017-12-11 15:05:00,87.16,87.17,87.11,87.12,53304.0,64.0007,64.008,63.964,63.9713,53304.0
2017-12-11 15:10:00,87.12,87.18,87.12,87.15,53070.0,63.9713,64.0154,63.9713,63.9934,53070.0
2017-12-11 15:15:00,87.16,87.17,87.07,87.08,30985.0,64.0007,64.008,63.9346,63.942,30985.0
2017-12-11 15:20:00,87.07,87.11,86.94,86.97,44892.0,63.9346,63.964,63.8392,63.8612,44892.0
2017-12-11 15:25:00,86.96,86.97,86.87,86.89,39718.0,63.8538,63.8612,63.7878,63.8024,39718.0
2017-12-11 15:30:00,86.88,87.02,86.87,87.02,47672.0,63.7951,63.8979,63.7878,63.8979,47672.0
2017-12-11 15:35:00,87.02,87.12,87.01,87.11,65169.0,63.8979,63.9713,63.8906,63.964,65169.0
2017-12-11 15:40:00,87.12,87.23,87.11,87.23,41985.0,63.9713,64.0521,63.964,64.0521,41985.0
2017-12-11 15:45:00,87.23,87.32,87.18,87.31,63201.0,64.0521,64.1182,64.0154,64.1108,63201.0
2017-12-11 15:50:00,87.32,87.32,87.15,87.22,87483.0,64.1182,64.1182,63.9934,64.0448,87483.0
2017-12-11 15:55:00,87.21,87.27,87.18,87.2,139495.0,64.0374,64.0815,64.0154,64.0301,139495.0
2017-12-12 09:30:00,87.4,87.4,86.85,87.12,72508.0,64.1769,64.1769,63.7731,63.9713,72508.0
2017-12-12 09:35:00,87.08,87.44,87.08,87.4,33111.0,63.942,64.2063,63.942,64.1769,33111.0
2017-12-12 09:40:00,87.4,87.4,87.17,87.26,23487.0,64.1769,64.1769,64.008,64.0741,23487.0
2017-12-12 09:45:00,87.27,87.47,87.26,87.38,57243.0,64.0815,64.2283,64.0741,64.1622,57243.0
2017-12-12 09:50:00,87.36,87.39,87.16,87.2,26838.0,64.1476,64.1696,64.0007,64.0301,26838.0
2017-12-12 09:55:00,87.18,87.22,87.05,87.17,27261.0,64.0154,64.0448,63.9199,64.008,27261.0
2017-12-12 10:00:00,87.19,87.49,87.17,87.47,30579.0,64.0227,64.243,64.008,64.2283,30579.0
2017-12-12 10:05:00,87.47,87.66,87.46,87.49,20881.0,64.2283,64.3678,64.221,64.243,20881.0
2017-12-12 10:10:00,87.5,87.62,87.47,87.47,17939.0,64.2504,64.3385,64.2283,64.2283,17939.0
2017-12-12 10:15:00,87.46,87.58,87.43,87.58,18634.0,64.221,64.3091,64.199,64.3091,18634.0
2017-12-12 10:20:00,87.56,87.68,87.56,87.68,12469.0,64.2944,64.3825,64.2944,64.3825,12469.0
2017-12-12 10:25:00,87.68,87.7,87.58,87.65,21574.0,64.3825,64.3972,64.3091,64.3605,21574.0
2017-12-12 10:30:00,87.67,87.67,87.54,87.55,10823.0,64.3752,64.3752,64.2797,64.2871,10823.0
2017-12-12 10:35:00,87.58,87.61,87.5,87.58,24902.0,64.3091,64.3311,64.2504,64.3091,24902.0
2017-12-12 10:40:00,87.57,87.59,87.41,87.41,17846.0,64.3018,64.3164,64.1843,64.1843,17846.0
2017-12-12 10:45:00,87.39,87.4,87.28,87.34,15014.0,64.1696,64.1769,64.0888,64.1329,15014.0
2017-12-12 10:50:00,87.31,87.4,87.3,87.31,16889.0,64.1108,64.1769,64.1035,64.1108,16889.0
2017-12-12 10:55:00,87.32,87.33,87.22,87.22,13150.0,64.1182,64.1255,64.0448,64.0448,13150.0
2017-12-12 11:00:00,87.23,87.24,87.17,87.17,14684.0,64.0521,64.0594,64.008,64.008,14684.0
2017-12-12 11:05:00,87.17,87.19,87.08,87.15,10810.0,64.008,64.0227,63.942,63.9934,10810.0
2017-12-12 11:10:00,87.15,87.25,87.15,87.25,12326.0,63.9934,64.0668,63.9934,64.0668,12326.0
2017-12-12 11:15:00,87.25,87.26,87.2,87.2,14705.0,64.0668,64.0741,64.0301,64.0301,14705.0
2017-12-12 11:20:00,87.2,87.26,87.16,87.26,11944.0,64.0301,64.0741,64.0007,64.0741,11944.0
2017-12-12 11:25:00,87.26,87.27,87.15,87.2,15262.0,64.0741,64.0815,63.9934,64.0301,15262.0
2017-12-12 11:30:00,87.2,87.23,87.18,87.2,8063.0,64.0301,64.0521,64.0154,64.0301,8063.0
2017-12-12 11:35:00,87.19,87.3,87.19,87.25,19653.0,64.0227,64.1035,64.0227,64.0668,19653.0
2017-12-12 11:40:00,87.23,87.24,87.18,87.18,12137.0,64.0521,64.0594,64.0154,64.0154,12137.0
2017-12-12 11:45:00,87.19,87.19,87.11,87.11,13067.0,64.0227,64.0227,63.964,63.964,13067.0
2017-12-12 11:50:00,87.11,87.15,87.1,87.13,14431.0,63.964,63.9934,63.9566,63.9787,14431.0
2017-12-12 11:55:00,87.14,87.15,87.0,87.0,22813.0,63.986,63.9934,63.8832,63.8832,22813.0
2017-12-12 12:00:00,86.99,87.0,86.86,86.91,21898.0,63.8759,63.8832,63.7804,63.8171,21898.0
2017-12-12 12:05:00,86.88,86.92,86.88,86.88,15204.0,63.7951,63.8245,63.7951,63.7951,15204.0
2017-12-12 12:10:00,86.89,86.95,86.88,86.89,20409.0,63.8024,63.8465,63.7951,63.8024,20409.0
2017-12-12 12:15:00,86.9,86.94,86.88,86.89,10355.0,63.8098,63.8392,63.7951,63.8024,10355.0
2017-12-12 12:20:00,86.88,86.92,86.88,86.89,7017.0,63.7951,63.8245,63.7951,63.8024,7017.0
2017-12-12 12:25:00,86.9,86.91,86.85,86.87,15085.0,63.8098,63.8171,63.7731,63.7878,15085.0
2017-12-12 12:30:00,86.85,86.93,86.84,86.92,8537.0,63.7731,63.8318,63.7657,63.8245,8537.0
2017-12-12 12:35:00,86.92,86.98,86.9,86.95,22904.0,63.8245,63.8685,63.8098,63.8465,22904.0
2017-12-12 12:40:00,86.95,86.96,86.85,86.86,22917.0,63.8465,63.8538,63.7731,63.7804,22917.0
2017-12-12 12:45:00,86.87,86.95,86.86,86.93,53116.0,63.7878,63.8465,63.7804,63.8318,53116.0
2017-12-12 12:50:00,86.93,87.03,86.93,87.03,29063.0,63.8318,63.9052,63.8318,63.9052,29063.0
2017-12-12 12:55:00,87.04,87.13,87.03,87.12,14133.0,63.9126,63.9787,63.9052,63.9713,14133.0
2017-12-12 13:00:00,87.12,87.12,87.05,87.12,14166.0,63.9713,63.9713,63.9199,63.9713,14166.0
2017-12-12 13:05:00,87.12,87.13,87.04,87.09,16319.0,63.9713,63.9787,63.9126,63.9493,16319.0
2017-12-12 13:10:00,87.1,87.13,87.08,87.09,12266.0,63.9566,63.9787,63.942,63.9493,12266.0
2017-12-12 13:15:00,87.09,87.09,87.01,87.02,10198.0,63.9493,63.9493,63.8906,63.8979,10198.0
2017-12-12 13:20:00,87.02,87.06,87.0,87.03,13223.0,63.8979,63.9273,63.8832,63.9052,13223.0
2017-12-12 13:25:00,87.04,87.04,86.99,87.02,13195.0,63.9126,63.9126,63.8759,63.8979,13195.0
2017-12-12 13:30:00,87.02,87.16,86.99,86.99,55987.0,63.8979,64.0007,63.8759,63.8759,55987.0
2017-12-12 13:35:00,86.97,87.17,86.96,87.02,76294.0,63.8612,64.008,63.8538,63.8979,76294.0
2017-12-12 13:40:00,87.02,87.02,86.9,86.93,22537.0,63.8979,63.8979,63.8098,63.8318,22537.0
2017-12-12 13:45:00,86.94,86.94,86.83,86.89,20469.0,63.8392,63.8392,63.7584,63.8024,20469.0
2017-12-12 13:50:00,86.89,86.9,86.8,86.85,19854.0,63.8024,63.8098,63.7363,63.7731,19854.0
2017-12-12 13:55:00,86.86,86.98,86.83,86.9,44984.0,63.7804,63.8685,63.7584,63.8098,44984.0
2017-12-12 14:00:00,86.88,86.95,86.85,86.95,12368.0,63.7951,63.8465,63.7731,63.8465,12368.0
2017-12-12 14:05:00,86.95,86.99,86.92,86.97,12578.0,63.8465,63.8759,63.8245,63.8612,12578.0
2017-12-12 14:10:00,86.98,86.99,86.95,86.96,12475.0,63.8685,63.8759,63.8465,63.8538,12475.0
2017-12-12 14:15:00,86.96,86.99,86.94,86.95,17097.0,63.8538,63.8759,63.8392,63.8465,17097.0
2017-12-12 14:20:00,86.94,86.97,86.94,86.96,7754.0,63.8392,63.8612,63.8392,63.8538,7754.0
2017-12-12 14:25:00,86.96,87.07,86.95,87.07,20755.0,63.8538,63.9346,63.8465,63.9346,20755.0
2017-12-12 14:30:00,87.07,87.08,87.03,87.07,11777.0,63.9346,63.942,63.9052,63.9346,11777.0
2017-12-12 14:35:00,87.06,87.11,87.04,87.06,18561.0,63.9273,63.964,63.9126,63.9273,18561.0
2017-12-12 14:40:00,87.05,87.05,87.01,87.02,14356.0,63.9199,63.9199,63.8906,63.8979,14356.0
2017-12-12 14:45:00,87.03,87.03,86.96,87.0,12878.0,63.9052,63.9052,63.8538,63.8832,12878.0
2017-12-12 14:50:00,87.0,87.01,86.98,86.99,8738.0,63.8832,63.8906,63.8685,63.8759,8738.0
2017-12-12 14:55:00,86.99,87.02,86.99,87.01,16476.0,63.8759,63.8979,63.8759,63.8906,16476.0
2017-12-12 15:00:00,87.0,87.03,86.98,86.98,17516.0,63.8832,63.9052,63.8685,63.8685,17516.0
2017-12-12 15:05:00,86.99,87.02,86.95,86.95,20738.0,63.8759,63.8979,63.8465,63.8465,20738.0
2017-12-12 15:10:00,86.95,87.02,86.95,87.01,29564.0,63.8465,63.8979,63.8465,63.8906,29564.0
2017-12-12 15:15:00,87.01,87.09,87.0,87.06,22816.0,63.8906,63.9493,63.8832,63.9273,22816.0
2017-12-12 15:20:00,87.06,87.1,87.06,87.09,24252.0,63.9273,63.9566,63.9273,63.9493,24252.0
2017-12-12 15:25:00,87.09,87.09,86.99,87.02,69237.0,63.9493,63.9493,63.8759,63.8979,69237.0
2017-12-12 15:30:00,87.02,87.05,87.01,87.04,33203.0,63.8979,63.9199,63.8906,63.9126,33203.0
2017-12-12 15:35:00,87.05,87.11,87.02,87.11,31393.0,63.9199,63.964,63.8979,63.964,31393.0
2017-12-12 15:40:00,87.1,87.17,87.1,87.13,46130.0,63.9566,64.008,63.9566,63.9787,46130.0
2017-12-12 15:45:00,87.13,87.14,87.05,87.08,44870.0,63.9787,63.986,63.9199,63.942,44870.0
2017-12-12 15:50:00,87.07,87.08,86.97,86.97,49747.0,63.9346,63.942,63.8612,63.8612,49747.0
2017-12-12 15:55:00,86.98,87.04,86.92,86.94,153741.0,63.8685,63.9126,63.8245,63.8392,153741.0
2017-12-13 09:30:00,86.77,87.0,86.6,86.92,58525.0,63.7143,63.8832,63.5895,63.8245,58525.0
2017-12-13 09:35:00,86.92,87.06,86.76,87.02,68476.0,63.8245,63.9273,63.707,63.8979,68476.0
2017-12-13 09:40:00,87.0,87.0,86.75,86.84,16992.0,63.8832,63.8832,63.6996,63.7657,16992.0
2017-12-13 09:45:00,86.85,87.14,86.85,87.07,28258.0,63.7731,63.986,63.7731,63.9346,28258.0
2017-12-13 09:50:00,87.05,87.22,86.99,87.19,11870.0,63.9199,64.0448,63.8759,64.0227,11870.0
2017-12-13 09:55:00,87.19,87.19,87.05,87.12,19841.0,64.0227,64.0227,63.9199,63.9713,19841.0
2017-12-13 10:00:00,87.11,87.24,87.1,87.18,35311.0,63.964,64.0594,63.9566,64.0154,35311.0
2017-12-13 10:05:00,87.17,87.29,87.17,87.28,18808.0,64.008,64.0962,64.008,64.0888,18808.0
2017-12-13 10:10:00,87.26,87.29,87.17,87.2,14030.0,64.0741,64.0962,64.008,64.0301,14030.0
2017-12-13 10:15:00,87.21,87.28,87.12,87.27,19022.0,64.0374,64.0888,63.9713,64.0815,19022.0
2017-12-13 10:20:00,87.27,87.34,87.26,87.3,18586.0,64.0815,64.1329,64.0741,64.1035,18586.0
2017-12-13 10:25:00,87.3,87.37,87.28,87.34,15593.0,64.1035,64.1549,64.0888,64.1329,15593.0
2017-12-13 10:30:00,87.32,87.33,86.88,86.89,74424.0,64.1182,64.1255,63.7951,63.8024,74424.0
2017-12-13 10:35:00,86.89,86.96,86.75,86.75,25361.0,63.8024,63.8538,63.6996,63.6996,25361.0
2017-12-13 10:40:00,86.73,86.95,86.73,86.9,20494.0,63.6849,63.8465,63.6849,63.8098,20494.0
2017-12-13 10:45:00,86.92,87.09,86.81,86.81,26753.0,63.8245,63.9493,63.7437,63.7437,26753.0
2017-12-13 10:50:00,86.85,87.01,86.83,86.99,9961.0,63.7731,63.8906,63.7584,63.8759,9961.0
2017-12-13 10:55:00,87.0,87.2,86.94,87.18,26397.0,63.8832,64.0301,63.8392,64.0154,26397.0
2017-12-13 11:00:00,87.15,87.29,87.14,87.29,19146.0,63.9934,64.0962,63.986,64.0962,19146.0
2017-12-13 11:05:00,87.3,87.38,87.22,87.34,21370.0,64.1035,64.1622,64.0448,64.1329,21370.0
2017-12-13 11:10:00,87.35,87.39,87.31,87.31,23423.0,64.1402,64.1696,64.1108,64.1108,23423.0
2017-12-13 11:15:00,87.31,87.4,87.3,87.38,43313.0,64.1108,64.1769,64.1035,64.1622,43313.0
2017-12-13 11:20:00,87.35,87.45,87.35,87.44,25133.0,64.1402,64.2136,64.1402,64.2063,25133.0
2017-12-13 11:25:00,87.44,87.57,87.41,87.57,29395.0,64.2063,64.3018,64.1843,64.3018,29395.0
2017-12-13 11:30:00,87.57,87.65,87.52,87.64,17418.0,64.3018,64.3605,64.265,64.3532,17418.0
2017-12-13 11:35:00,87.64,88.1,87.62,87.96,90216.0,64.3532,64.6909,64.3385,64.5881,90216.0
2017-12-13 11:40:00,87.94,87.94,87.73,87.88,22997.0,64.5734,64.5734,64.4192,64.5294,22997.0
2017-12-13 11:45:00,87.86,87.93,87.81,87.87,40310.0,64.5147,64.5661,64.478,64.522,40310.0
2017-12-13 11:50:00,87.81,87.84,87.47,87.6,74101.0,64.478,64.5,64.2283,64.3238,74101.0
2017-12-13 11:55:00,87.64,87.66,87.53,87.56,31860.0,64.3532,64.3678,64.2724,64.2944,31860.0
2017-12-13 12:00:00,87.56,87.62,87.5,87.6,33851.0,64.2944,64.3385,64.2504,64.3238,33851.0
2017-12-13 12:05:00,87.57,87.73,87.54,87.65,22430.0,64.3018,64.4192,64.2797,64.3605,22430.0
2017-12-13 12:10:00,87.66,87.7,87.61,87.67,13842.0,64.3678,64.3972,64.3311,64.3752,13842.0
2017-12-13 12:15:00,87.65,87.68,87.57,87.68,10789.0,64.3605,64.3825,64.3018,64.3825,10789.0
2017-12-13 12:20:00,87.68,87.71,87.61,87.62,20406.0,64.3825,64.4046,64.3311,64.3385,20406.0
2017-12-13 12:25:00,87.63,87.67,87.63,87.67,6822.0,64.3458,64.3752,64.3458,64.3752,6822.0
2017-12-13 12:30:00,87.67,87.7,87.65,87.66,21369.0,64.3752,64.3972,64.3605,64.3678,21369.0
2017-12-13 12:35:00,87.65,87.66,87.52,87.52,8755.0,64.3605,64.3678,64.265,64.265,8755.0
2017-12-13 12:40:00,87.54,87.55,87.46,87.55,23204.0,64.2797,64.2871,64.221,64.2871,23204.0
2017-12-13 12:45:00,87.56,87.57,87.47,87.47,13403.0,64.2944,64.3018,64.2283,64.2283,13403.0
2017-12-13 12:50:00,87.49,87.56,87.48,87.52,7536.0,64.243,64.2944,64.2357,64.265,7536.0
2017-12-13 12:55:00,87.53,87.57,87.47,87.48,7622.0,64.2724,64.3018,64.2283,64.2357,7622.0
2017-12-13 13:00:00,87.46,87.51,87.45,87.48,12812.0,64.221,64.2577,64.2136,64.2357,12812.0
2017-12-13 13:05:00,87.49,87.5,87.44,87.48,29877.0,64.243,64.2504,64.2063,64.2357,29877.0
2017-12-13 13:10:00,87.47,87.55,87.43,87.54,10223.0,64.2283,64.2871,64.199,64.2797,10223.0
2017-12-13 13:15:00,87.54,87.57,87.51,87.53,11905.0,64.2797,64.3018,64.2577,64.2724,11905.0
2017-12-13 13:20:00,87.54,87.59,87.54,87.58,11963.0,64.2797,64.3164,64.2797,64.3091,11963.0
2017-12-13 13:25:00,87.56,87.65,87.56,87.63,20929.0,64.2944,64.3605,64.2944,64.3458,20929.0
2017-12-13 13:30:00,87.62,87.73,87.62,87.67,16275.0,64.3385,64.4192,64.3385,64.3752,16275.0
2017-12-13 13:35:00,87.67,87.75,87.65,87.73,17630.0,64.3752,64.4339,64.3605,64.4192,17630.0
2017-12-13 13:40:00,87.73,87.74,87.66,87.67,20733.0,64.4192,64.4266,64.3678,64.3752,20733.0
2017-12-13 13:45:00,87.68,87.72,87.63,87.67,16549.0,64.3825,64.4119,64.3458,64.3752,16549.0
2017-12-13 13:50:00,87.7,87.74,87.67,87.67,9822.0,64.3972,64.4266,64.3752,64.3752,9822.0
2017-12-13 13:55:00,87.65,87.7,87.6,87.7,12330.0,64.3605,64.3972,64.3238,64.3972,12330.0
2017-12-13 14:00:00,87.69,87.79,87.62,87.63,81649.0,64.3899,64.4633,64.3385,64.3458,81649.0
2017-12-13 14:05:00,87.59,87.62,87.48,87.48,14431.0,64.3164,64.3385,64.2357,64.2357,14431.0
2017-12-13 14:10:00,87.5,87.59,87.48,87.55,20649.0,64.2504,64.3164,64.2357,64.2871,20649.0
2017-12-13 14:15:00,87.59,87.66,87.53,87.59,19902.0,64.3164,64.3678,64.2724,64.3164,19902.0
2017-12-13 14:20:00,87.58,87.65,87.58,87.65,22231.0,64.3091,64.3605,64.3091,64.3605,22231.0
2017-12-13 14:25:00,87.63,87.69,87.62,87.64,25027.0,64.3458,64.3899,64.3385,64.3532,25027.0
2017-12-13 14:30:00,87.64,87.67,87.63,87.66,13712.0,64.3532,64.3752,64.3458,64.3678,13712.0
2017-12-13 14:35:00,87.65,87.82,87.64,87.81,41296.0,64.3605,64.4853,64.3532,64.478,41296.0
2017-12-13 14:40:00,87.81,87.88,87.78,87.8,22529.0,64.478,64.5294,64.456,64.4706,22529.0
2017-12-13 14:45:00,87.8,87.81,87.63,87.68,31125.0,64.4706,64.478,64.3458,64.3825,31125.0
2017-12-13 14:50:00,87.69,87.91,87.68,87.79,30655.0,64.3899,64.5514,64.3825,64.4633,30655.0
2017-12-13 14:55:00,87.79,87.84,87.69,87.84,32741.0,64.4633,64.5,64.3899,64.5,32741.0
2017-12-13 15:00:00,87.83,87.84,87.76,87.8,30233.0,64.4927,64.5,64.4413,64.4706,30233.0
2017-12-13 15:05:00,87.8,87.8,87.6,87.6,19763.0,64.4706,64.4706,64.3238,64.3238,19763.0
2017-12-13 15:10:00,87.64,87.64,87.57,87.59,13453.0,64.3532,64.3532,64.3018,64.3164,13453.0
2017-12-13 15:15:00,87.58,87.61,87.5,87.58,31623.0,64.3091,64.3311,64.2504,64.3091,31623.0
2017-12-13 15:20:00,87.57,87.7,87.57,87.67,27237.0,64.3018,64.3972,64.3018,64.3752,27237.0
2017-12-13 15:25:00,87.69,87.69,87.56,87.58,29257.0,64.3899,64.3899,64.2944,64.3091,29257.0
2017-12-13 15:30:00,87.57,87.62,87.54,87.54,30075.0,64.3018,64.3385,64.2797,64.2797,30075.0
2017-12-13 15:35:00,87.54,87.64,87.47,87.5,39908.0,64.2797,64.3532,64.2283,64.2504,39908.0
2017-12-13 15:40:00,87.5,87.52,87.37,87.37,39755.0,64.2504,64.265,64.1549,64.1549,39755.0
2017-12-13 15:45:00,87.37,87.59,87.35,87.57,56225.0,64.1549,64.3164,64.1402,64.3018,56225.0
2017-12-13 15:50:00,87.56,87.56,87.47,87.52,65693.0,64.2944,64.2944,64.2283,64.265,65693.0
2017-12-13 15:55:00,87.51,87.54,87.41,87.46,184150.0,64.2577,64.2797,64.1843,64.221,184150.0
2017-12-14 09:30:00,87.55,87.92,87.46,87.78,68913.0,64.2871,64.5588,64.221,64.456,68913.0
2017-12-14 09:35:00,87.8,88.23,87.79,88.23,24150.0,64.4706,64.7864,64.4633,64.7864,24150.0
2017-12-14 09:40:00,88.22,88.3,88.17,88.21,41744.0,64.779,64.8378,64.7423,64.7717,41744.0
2017-12-14 09:45:00,88.2,88.22,88.07,88.11,25251.0,64.7644,64.779,64.6689,64.6983,25251.0
2017-12-14 09:50:00,88.12,88.2,88.06,88.19,41020.0,64.7056,64.7644,64.6616,64.757,41020.0
2017-12-14 09:55:00,88.2,88.43,88.2,88.3,74345.0,64.7644,64.9332,64.7644,64.8378,74345.0
2017-12-14 10:00:00,88.32,88.42,88.27,88.29,36546.0,64.8525,64.9259,64.8158,64.8304,36546.0
2017-12-14 10:05:00,88.28,88.28,88.02,88.08,42133.0,64.8231,64.8231,64.6322,64.6762,42133.0
2017-12-14 10:10:00,88.08,88.12,87.98,88.1,33629.0,64.6762,64.7056,64.6028,64.6909,33629.0
2017-12-14 10:15:00,88.08,88.11,87.85,87.85,23836.0,64.6762,64.6983,64.5074,64.5074,23836.0
2017-12-14 10:20:00,87.85,88.03,87.73,88.02,45617.0,64.5074,64.6395,64.4192,64.6322,45617.0
2017-12-14 10:25:00,88.01,88.11,87.98,88.11,36011.0,64.6248,64.6983,64.6028,64.6983,36011.0
2017-12-14 10:30:00,88.12,88.21,88.1,88.21,22402.0,64.7056,64.7717,64.6909,64.7717,22402.0
2017-12-14 10:35:00,88.21,88.26,88.02,88.23,32907.0,64.7717,64.8084,64.6322,64.7864,32907.0
2017-12-14 10:40:00,88.21,88.21,88.1,88.15,23072.0,64.7717,64.7717,64.6909,64.7276,23072.0
2017-12-14 10:45:00,88.18,88.25,88.13,88.24,32230.0,64.7497,64.8011,64.713,64.7937,32230.0
2017-12-14 10:50:00,88.23,88.31,88.06,88.14,42123.0,64.7864,64.8451,64.6616,64.7203,42123.0
2017-12-14 10:55:00,88.15,88.19,87.98,88.05,20520.0,64.7276,64.757,64.6028,64.6542,20520.0
2017-12-14 11:00:00,88.02,88.02,87.89,87.94,14382.0,64.6322,64.6322,64.5367,64.5734,14382.0
2017-12-14 11:05:00,87.94,88.01,87.91,87.95,12732.0,64.5734,64.6248,64.5514,64.5808,12732.0
2017-12-14 11:10:00,87.95,88.01,87.89,87.96,21207.0,64.5808,64.6248,64.5367,64.5881,21207.0
2017-12-14 11:15:00,87.94,88.02,87.93,88.0,19818.0,64.5734,64.6322,64.5661,64.6175,19818.0
2017-12-14 11:20:00,88.0,88.21,88.0,88.2,20179.0,64.6175,64.7717,64.6175,64.7644,20179.0
2017-12-14 11:25:00,88.2,88.2,88.1,88.15,19284.0,64.7644,64.7644,64.6909,64.7276,19284.0
2017-12-14 11:30:00,88.14,88.14,88.01,88.04,14548.0,64.7203,64.7203,64.6248,64.6469,14548.0
2017-12-14 11:35:00,88.03,88.07,87.99,88.03,12796.0,64.6395,64.6689,64.6102,64.6395,12796.0
2017-12-14 11:40:00,88.02,88.12,88.0,88.12,16200.0,64.6322,64.7056,64.6175,64.7056,16200.0
2017-12-14 11:45:00,88.09,88.15,88.09,88.14,19396.0,64.6836,64.7276,64.6836,64.7203,19396.0
2017-12-14 11:50:00,88.14,88.22,88.12,88.22,18066.0,64.7203,64.779,64.7056,64.779,18066.0
2017-12-14 11:55:00,88.21,88.21,88.1,88.13,17040.0,64.7717,64.7717,64.6909,64.713,17040.0
2017-12-14 12:00:00,88.13,88.13,88.03,88.03,14722.0,64.713,64.713,64.6395,64.6395,14722.0
2017-12-14 12:05:00,88.03,88.06,87.98,88.0,11937.0,64.6395,64.6616,64.6028,64.6175,11937.0
2017-12-14 12:10:00,87.99,87.99,87.86,87.88,17167.0,64.6102,64.6102,64.5147,64.5294,17167.0
2017-12-14 12:15:00,87.88,87.91,87.87,87.91,15642.0,64.5294,64.5514,64.522,64.5514,15642.0
2017-12-14 12:20:00,87.9,87.91,87.78,87.78,18846.0,64.5441,64.5514,64.456,64.456,18846.0
2017-12-14 12:25:00,87.79,87.84,87.76,87.82,18122.0,64.4633,64.5,64.4413,64.4853,18122.0
2017-12-14 12:30:00,87.82,87.87,87.82,87.85,15228.0,64.4853,64.522,64.4853,64.5074,15228.0
2017-12-14 12:35:00,87.86,87.87,87.78,87.78,15295.0,64.5147,64.522,64.456,64.456,15295.0
2017-12-14 12:40:00,87.78,87.86,87.77,87.86,16376.0,64.456,64.5147,64.4486,64.5147,16376.0
2017-12-14 12:45:00,87.87,87.88,87.8,87.81,15101.0,64.522,64.5294,64.4706,64.478,15101.0
2017-12-14 12:50:00,87.82,87.85,87.77,87.82,14889.0,64.4853,64.5074,64.4486,64.4853,14889.0
2017-12-14 12:55:00,87.81,87.85,87.78,87.84,21924.0,64.478,64.5074,64.456,64.5,21924.0
2017-12-14 13:00:00,87.84,87.84,87.75,87.76,13968.0,64.5,64.5,64.4339,64.4413,13968.0
2017-12-14 13:05:00,87.77,87.78,87.74,87.78,8792.0,64.4486,64.456,64.4266,64.456,8792.0
2017-12-14 13:10:00,87.77,87.8,87.75,87.77,28175.0,64.4486,64.4706,64.4339,64.4486,28175.0
2017-12-14 13:15:00,87.76,87.82,87.75,87.76,18156.0,64.4413,64.4853,64.4339,64.4413,18156.0
2017-12-14 13:20:00,87.76,87.78,87.71,87.78,13516.0,64.4413,64.456,64.4046,64.456,13516.0
2017-12-14 13:25:00,87.78,87.82,87.76,87.81,14921.0,64.456,64.4853,64.4413,64.478,14921.0
2017-12-14 13:30:00,87.81,87.83,87.72,87.74,16549.0,64.478,64.4927,64.4119,64.4266,16549.0
2017-12-14 13:35:00,87.74,87.74,87.65,87.68,11021.0,64.4266,64.4266,64.3605,64.3825,11021.0
2017-12-14 13:40:00,87.67,87.69,87.62,87.67,17057.0,64.3752,64.3899,64.3385,64.3752,17057.0
2017-12-14 13:45:00,87.67,87.71,87.6,87.64,17579.0,64.3752,64.4046,64.3238,64.3532,17579.0
2017-12-14 13:50:00,87.64,87.65,87.52,87.54,12027.0,64.3532,64.3605,64.265,64.2797,12027.0
2017-12-14 13:55:00,87.55,87.6,87.55,87.55,22106.0,64.2871,64.3238,64.2871,64.2871,22106.0
2017-12-14 14:00:00,87.55,87.57,87.5,87.54,28499.0,64.2871,64.3018,64.2504,64.2797,28499.0
2017-12-14 14:05:00,87.54,87.71,87.53,87.7,26890.0,64.2797,64.4046,64.2724,64.3972,26890.0
2017-12-14 14:10:00,87.69,87.76,87.69,87.75,25227.0,64.3899,64.4413,64.3899,64.4339,25227.0
2017-12-14 14:15:00,87.75,87.78,87.64,87.68,22543.0,64.4339,64.456,64.3532,64.3825,22543.0
2017-12-14 14:20:00,87.68,87.73,87.56,87.6,22864.0,64.3825,64.4192,64.2944,64.3238,22864.0
2017-12-14 14:25:00,87.59,87.65,87.56,87.57,16240.0,64.3164,64.3605,64.2944,64.3018,16240.0
2017-12-14 14:30:00,87.57,87.7,87.56,87.66,26451.0,64.3018,64.3972,64.2944,64.3678,26451.0
2017-12-14 14:35:00,87.66,87.67,87.61,87.62,14791.0,64.3678,64.3752,64.3311,64.3385,14791.0
2017-12-14 14:40:00,87.62,87.64,87.59,87.64,16087.0,64.3385,64.3532,64.3164,64.3532,16087.0
2017-12-14 14:45:00,87.65,87.72,87.65,87.72,21351.0,64.3605,64.4119,64.3605,64.4119,21351.0
2017-12-14 14:50:00,87.71,87.75,87.68,87.72,17679.0,64.4046,64.4339,64.3825,64.4119,17679.0
2017-12-14 14:55:00,87.72,87.79,87.72,87.74,17131.0,64.4119,64.4633,64.4119,64.4266,17131.0
2017-12-14 15:00:00,87.73,87.8,87.73,87.77,19324.0,64.4192,64.4706,64.4192,64.4486,19324.0
2017-12-14 15:05:00,87.78,87.79,87.73,87.74,13912.0,64.456,64.4633,64.4192,64.4266,13912.0
2017-12-14 15:10:00,87.74,87.79,87.72,87.79,28196.0,64.4266,64.4633,64.4119,64.4633,28196.0
2017-12-14 15:15:00,87.78,87.8,87.69,87.71,15269.0,64.456,64.4706,64.3899,64.4046,15269.0
2017-12-14 15:20:00,87.71,87.73,87.66,87.66,17050.0,64.4046,64.4192,64.3678,64.3678,17050.0
2017-12-14 15:25:00,87.67,87.74,87.67,87.69,16855.0,64.3752,64.4266,64.3752,64.3899,16855.0
2017-12-14 15:30:00,87.69,87.8,87.67,87.78,65613.0,64.3899,64.4706,64.3752,64.456,65613.0
2017-12-14 15:35:00,87.78,87.82,87.73,87.77,38079.0,64.456,64.4853,64.4192,64.4486,38079.0
2017-12-14 15:40:00,87.77,87.81,87.67,87.72,35749.0,64.4486,64.478,64.3752,64.4119,35749.0
2017-12-14 15:45:00,87.73,87.77,87.63,87.67,61588.0,64.4192,64.4486,64.3458,64.3752,61588.0
2017-12-14 15:50:00,87.67,87.67,87.55,87.55,57031.0,64.3752,64.3752,64.2871,64.2871,57031.0
2017-12-14 15:55:00,87.56,87.59,87.43,87.49,265681.0,64.2944,64.3164,64.199,64.243,265681.0
2017-12-15 09:30:00,87.65,87.78,87.5,87.73,577913.0,64.3605,64.456,64.2504,64.4192,577913.0
2017-12-15 09:35:00,87.73,87.77,87.61,87.7,22852.0,64.4192,64.4486,64.3311,64.3972,22852.0
2017-12-15 09:40:00,87.7,87.98,87.62,87.94,44399.0,64.3972,64.6028,64.3385,64.5734,44399.0
2017-12-15 09:45:00,87.98,88.04,87.87,87.93,41914.0,64.6028,64.6469,64.522,64.5661,41914.0
2017-12-15 09:50:00,87.94,87.96,87.67,87.92,33060.0,64.5734,64.5881,64.3752,64.5588,33060.0
2017-12-15 09:55:00,87.92,88.04,87.91,87.99,26122.0,64.5588,64.6469,64.5514,64.6102,26122.0
2017-12-15 10:00:00,87.99,88.04,87.75,87.84,22953.0,64.6102,64.6469,64.4339,64.5,22953.0
2017-12-15 10:05:00,87.85,88.13,87.82,88.01,49978.0,64.5074,64.713,64.4853,64.6248,49978.0
2017-12-15 10:10:00,88.0,88.01,87.81,87.86,20041.0,64.6175,64.6248,64.478,64.5147,20041.0
2017-12-15 10:15:00,87.78,88.02,87.77,87.96,17955.0,64.456,64.6322,64.4486,64.5881,17955.0
2017-12-15 10:20:00,87.92,87.93,87.74,87.79,31323.0,64.5588,64.5661,64.4266,64.4633,31323.0
2017-12-15 10:25:00,87.75,87.82,87.66,87.68,18684.0,64.4339,64.4853,64.3678,64.3825,18684.0
2017-12-15 10:30:00,87.68,87.8,87.62,87.76,19177.0,64.3825,64.4706,64.3385,64.4413,19177.0
2017-12-15 10:35:00,87.74,87.81,87.64,87.67,12801.0,64.4266,64.478,64.3532,64.3752,12801.0
2017-12-15 10:40:00,87.69,87.97,87.68,87.97,19175.0,64.3899,64.5955,64.3825,64.5955,19175.0
2017-12-15 10:45:00,87.97,87.97,87.85,87.87,34079.0,64.5955,64.5955,64.5074,64.522,34079.0
2017-12-15 10:50:00,87.87,87.96,87.86,87.93,35000.0,64.522,64.5881,64.5147,64.5661,35000.0
2017-12-15 10:55:00,87.92,87.96,87.85,87.88,27785.0,64.5588,64.5881,64.5074,64.5294,27785.0
2017-12-15 11:00:00,87.88,87.94,87.84,87.9,36349.0,64.5294,64.5734,64.5,64.5441,36349.0
2017-12-15 11:05:00,87.89,87.89,87.84,87.87,19783.0,64.5367,64.5367,64.5,64.522,19783.0
2017-12-15 11:10:00,87.86,87.88,87.75,87.75,56823.0,64.5147,64.5294,64.4339,64.4339,56823.0
2017-12-15 11:15:00,87.77,87.77,87.63,87.67,35408.0,64.4486,64.4486,64.3458,64.3752,35408.0
2017-12-15 11:20:00,87.68,87.87,87.68,87.82,35314.0,64.3825,64.522,64.3825,64.4853,35314.0
2017-12-15 11:25:00,87.82,87.88,87.81,87.82,36117.0,64.4853,64.5294,64.478,64.4853,36117.0
2017-12-15 11:30:00,87.8,87.92,87.79,87.91,24074.0,64.4706,64.5588,64.4633,64.5514,24074.0
2017-12-15 11:35:00,87.91,87.91,87.83,87.89,23912.0,64.5514,64.5514,64.4927,64.5367,23912.0
2017-12-15 11:40:00,87.87,87.89,87.79,87.79,22497.0,64.522,64.5367,64.4633,64.4633,22497.0
2017-12-15 11:45:00,87.81,87.82,87.75,87.78,24588.0,64.478,64.4853,64.4339,64.456,24588.0
2017-12-15 11:50:00,87.77,87.87,87.66,87.87,40085.0,64.4486,64.522,64.3678,64.522,40085.0
2017-12-15 11:55:00,87.85,87.87,87.77,87.77,36430.0,64.5074,64.522,64.4486,64.4486,36430.0
2017-12-15 12:00:00,87.77,87.85,87.74,87.84,22461.0,64.4486,64.5074,64.4266,64.5,22461.0
2017-12-15 12:05:00,87.85,87.87,87.82,87.86,41385.0,64.5074,64.522,64.4853,64.5147,41385.0
2017-12-15 12:10:00,87.86,87.87,87.8,87.81,17936.0,64.5147,64.522,64.4706,64.478,17936.0
2017-12-15 12:15:00,87.81,87.81,87.74,87.75,10276.0,64.478,64.478,64.4266,64.4339,10276.0
2017-12-15 12:20:00,87.75,87.84,87.75,87.84,27020.0,64.4339,64.5,64.4339,64.5,27020.0
2017-12-15 12:25:00,87.84,87.88,87.83,87.86,14616.0,64.5,64.5294,64.4927,64.5147,14616.0
2017-12-15 12:30:00,87.84,87.85,87.76,87.77,27590.0,64.5,64.5074,64.4413,64.4486,27590.0
2017-12-15 12:35:00,87.78,87.88,87.78,87.79,32768.0,64.456,64.5294,64.456,64.4633,32768.0
2017-12-15 12:40:00,87.8,87.8,87.76,87.78,9622.0,64.4706,64.4706,64.4413,64.456,9622.0
2017-12-15 12:45:00,87.76,87.84,87.76,87.82,12839.0,64.4413,64.5,64.4413,64.4853,12839.0
2017-12-15 12:50:00,87.81,87.83,87.75,87.75,12179.0,64.478,64.4927,64.4339,64.4339,12179.0
2017-12-15 12:55:00,87.74,87.79,87.7,87.77,14843.0,64.4266,64.4633,64.3972,64.4486,14843.0
2017-12-15 13:00:00,87.76,87.82,87.75,87.75,11456.0,64.4413,64.4853,64.4339,64.4339,11456.0
2017-12-15 13:05:00,87.74,87.76,87.64,87.66,18498.0,64.4266,64.4413,64.3532,64.3678,18498.0
2017-12-15 13:10:00,87.65,87.73,87.64,87.73,15580.0,64.3605,64.4192,64.3532,64.4192,15580.0
2017-12-15 13:15:00,87.72,87.75,87.69,87.73,15043.0,64.4119,64.4339,64.3899,64.4192,15043.0
2017-12-15 13:20:00,87.73,87.73,87.71,87.73,10427.0,64.4192,64.4192,64.4046,64.4192,10427.0
2017-12-15 13:25:00,87.72,87.79,87.71,87.73,15657.0,64.4119,64.4633,64.4046,64.4192,15657.0
2017-12-15 13:30:00,87.73,87.8,87.69,87.78,16282.0,64.4192,64.4706,64.3899,64.456,16282.0
2017-12-15 13:35:00,87.78,87.81,87.76,87.77,13351.0,64.456,64.478,64.4413,64.4486,13351.0
2017-12-15 13:40:00,87.76,87.77,87.72,87.77,17762.0,64.4413,64.4486,64.4119,64.4486,17762.0
2017-12-15 13:45:00,87.77,87.77,87.66,87.66,29192.0,64.4486,64.4486,64.3678,64.3678,29192.0
2017-12-15 13:50:00,87.66,87.69,87.56,87.6,35370.0,64.3678,64.3899,64.2944,64.3238,35370.0
2017-12-15 13:55:00,87.58,87.76,87.55,87.74,48197.0,64.3091,64.4413,64.2871,64.4266,48197.0
2017-12-15 14:00:00,87.75,87.8,87.69,87.79,26199.0,64.4339,64.4706,64.3899,64.4633,26199.0
2017-12-15 14:05:00,87.78,87.79,87.72,87.75,26967.0,64.456,64.4633,64.4119,64.4339,26967.0
2017-12-15 14:10:00,87.76,87.78,87.71,87.74,29069.0,64.4413,64.456,64.4046,64.4266,29069.0
2017-12-15 14:15:00,87.75,87.88,87.74,87.84,40600.0,64.4339,64.5294,64.4266,64.5,40600.0
2017-12-15 14:20:00,87.85,87.88,87.77,87.77,38759.0,64.5074,64.5294,64.4486,64.4486,38759.0
2017-12-15 14:25:00,87.77,87.81,87.71,87.71,36953.0,64.4486,64.478,64.4046,64.4046,36953.0
2017-12-15 14:30:00,87.72,87.86,87.72,87.83,34133.0,64.4119,64.5147,64.4119,64.4927,34133.0
2017-12-15 14:35:00,87.83,87.84,87.79,87.84,37580.0,64.4927,64.5,64.4633,64.5,37580.0
2017-12-15 14:40:00,87.83,87.87,87.82,87.86,27684.0,64.4927,64.522,64.4853,64.5147,27684.0
2017-12-15 14:45:00,87.87,87.87,87.81,87.87,30652.0,64.522,64.522,64.478,64.522,30652.0
2017-12-15 14:50:00,87.87,87.87,87.8,87.83,25703.0,64.522,64.522,64.4706,64.4927,25703.0
2017-12-15 14:55:00,87.84,87.84,87.71,87.8,29083.0,64.5,64.5,64.4046,64.4706,29083.0
2017-12-15 15:00:00,87.8,87.83,87.76,87.82,18680.0,64.4706,64.4927,64.4413,64.4853,18680.0
2017-12-15 15:05:00,87.82,87.95,87.82,87.94,37946.0,64.4853,64.5808,64.4853,64.5734,37946.0
2017-12-15 15:10:00,87.94,87.98,87.91,87.96,33723.0,64.5734,64.6028,64.5514,64.5881,33723.0
2017-12-15 15:15:00,87.96,88.09,87.96,88.06,39531.0,64.5881,64.6836,64.5881,64.6616,39531.0
2017-12-15 15:20:00,88.06,88.11,88.03,88.09,70712.0,64.6616,64.6983,64.6395,64.6836,70712.0
2017-12-15 15:25:00,88.09,88.17,88.03,88.14,73422.0,64.6836,64.7423,64.6395,64.7203,73422.0
2017-12-15 15:30:00,88.15,88.19,88.11,88.16,38907.0,64.7276,64.757,64.6983,64.735,38907.0
2017-12-15 15:35:00,88.16,88.23,88.11,88.22,44420.0,64.735,64.7864,64.6983,64.779,44420.0
2017-12-15 15:40:00,88.22,88.31,88.21,88.3,60709.0,64.779,64.8451,64.7717,64.8378,60709.0
2017-12-15 15:45:00,88.37,88.4,88.13,88.15,94668.0,64.8892,64.9112,64.713,64.7276,94668.0
2017-12-15 15:50:00,88.15,88.17,88.04,88.12,87854.0,64.7276,64.7423,64.6469,64.7056,87854.0
2017-12-15 15:55:00,88.11,88.23,88.07,88.19,248155.0,64.6983,64.7864,64.6689,64.757,248155.0
2017-12-18 09:30:00,88.57,88.83,88.57,88.83,73234.0,65.036,65.227,65.036,65.227,73234.0
2017-12-18 09:35:00,88.83,89.0,88.76,88.95,43335.0,65.227,65.3518,65.1756,65.3151,43335.0
2017-12-18 09:40:00,88.94,89.16,88.94,89.06,27151.0,65.3077,65.4693,65.3077,65.3958,27151.0
2017-12-18 09:45:00,89.05,89.08,88.68,88.79,31545.0,65.3885,65.4105,65.1168,65.1976,31545.0
2017-12-18 09:50:00,88.82,88.86,88.63,88.77,35744.0,65.2196,65.249,65.0801,65.1829,35744.0
2017-12-18 09:55:00,88.77,88.78,88.57,88.61,18416.0,65.1829,65.1902,65.036,65.0654,18416.0
2017-12-18 10:00:00,88.57,88.66,88.49,88.62,34519.0,65.036,65.1021,64.9773,65.0728,34519.0
2017-12-18 10:05:00,88.57,88.59,88.3,88.34,48564.0,65.036,65.0507,64.8378,64.8672,48564.0
2017-12-18 10:10:00,88.33,88.63,88.25,88.53,49802.0,64.8598,65.0801,64.8011,65.0067,49802.0
2017-12-18 10:15:00,88.53,88.71,88.3,88.3,83375.0,65.0067,65.1388,64.8378,64.8378,83375.0
2017-12-18 10:20:00,88.33,88.55,88.21,88.5,74456.0,64.8598,65.0214,64.7717,64.9846,74456.0
2017-12-18 10:25:00,88.48,88.69,88.43,88.69,24278.0,64.97,65.1242,64.9332,65.1242,24278.0
2017-12-18 10:30:00,88.69,88.74,88.6,88.62,26321.0,65.1242,65.1609,65.0581,65.0728,26321.0
2017-12-18 10:35:00,88.6,88.61,88.5,88.59,34234.0,65.0581,65.0654,64.9846,65.0507,34234.0
2017-12-18 10:40:00,88.61,88.64,88.54,88.56,13313.0,65.0654,65.0874,65.014,65.0287,13313.0
2017-12-18 10:45:00,88.57,88.63,88.4,88.59,24636.0,65.036,65.0801,64.9112,65.0507,24636.0
2017-12-18 10:50:00,88.61,88.64,88.54,88.62,21269.0,65.0654,65.0874,65.014,65.0728,21269.0
2017-12-18 10:55:00,88.62,88.67,88.59,88.65,10583.0,65.0728,65.1095,65.0507,65.0948,10583.0
2017-12-18 11:00:00,88.65,88.7,88.63,88.64,19830.0,65.0948,65.1315,65.0801,65.0874,19830.0
2017-12-18 11:05:00,88.64,88.69,88.59,88.68,20582.0,65.0874,65.1242,65.0507,65.1168,20582.0
2017-12-18 11:10:00,88.7,88.78,88.68,88.78,21688.0,65.1315,65.1902,65.1168,65.1902,21688.0
2017-12-18 11:15:00,88.78,88.83,88.75,88.81,8972.0,65.1902,65.227,65.1682,65.2123,8972.0
2017-12-18 11:20:00,88.82,88.82,88.69,88.78,22963.0,65.2196,65.2196,65.1242,65.1902,22963.0
2017-12-18 11:25:00,88.79,88.79,88.7,88.75,14159.0,65.1976,65.1976,65.1315,65.1682,14159.0
2017-12-18 11:30:00,88.76,88.8,88.73,88.8,18479.0,65.1756,65.2049,65.1535,65.2049,18479.0
2017-12-18 11:35:00,88.79,88.8,88.75,88.79,18261.0,65.1976,65.2049,65.1682,65.1976,18261.0
2017-12-18 11:40:00,88.81,88.81,88.73,88.81,17492.0,65.2123,65.2123,65.1535,65.2123,17492.0
2017-12-18 11:45:00,88.81,88.93,88.81,88.93,13416.0,65.2123,65.3004,65.2123,65.3004,13416.0
2017-12-18 11:50:00,88.94,88.94,88.81,88.81,17281.0,65.3077,65.3077,65.2123,65.2123,17281.0
2017-12-18 11:55:00,88.8,88.83,88.72,88.76,35512.0,65.2049,65.227,65.1462,65.1756,35512.0
2017-12-18 12:00:00,88.75,88.81,88.73,88.76,16006.0,65.1682,65.2123,65.1535,65.1756,16006.0
2017-12-18 12:05:00,88.77,88.8,88.7,88.7,11844.0,65.1829,65.2049,65.1315,65.1315,11844.0
2017-12-18 12:10:00,88.71,88.78,88.7,88.76,12218.0,65.1388,65.1902,65.1315,65.1756,12218.0
2017-12-18 12:15:00,88.78,88.78,88.74,88.77,8412.0,65.1902,65.1902,65.1609,65.1829,8412.0
2017-12-18 12:20:00,88.77,88.87,88.76,88.86,24343.0,65.1829,65.2563,65.1756,65.249,24343.0
2017-12-18 12:25:00,88.86,88.89,88.8,88.84,8518.0,65.249,65.271,65.2049,65.2343,8518.0
2017-12-18 12:30:00,88.85,88.86,88.78,88.8,12541.0,65.2416,65.249,65.1902,65.2049,12541.0
2017-12-18 12:35:00,88.82,88.83,88.74,88.74,13482.0,65.2196,65.227,65.1609,65.1609,13482.0
2017-12-18 12:40:00,88.76,88.78,88.65,88.7,26692.0,65.1756,65.1902,65.0948,65.1315,26692.0
2017-12-18 12:45:00,88.68,88.69,88.53,88.55,13352.0,65.1168,65.1242,65.0067,65.0214,13352.0
2017-12-18 12:50:00,88.56,88.57,88.49,88.49,8113.0,65.0287,65.036,64.9773,64.9773,8113.0
2017-12-18 12:55:00,88.49,88.65,88.45,88.64,18480.0,64.9773,65.0948,64.9479,65.0874,18480.0
2017-12-18 13:00:00,88.63,88.67,88.56,88.62,13450.0,65.0801,65.1095,65.0287,65.0728,13450.0
2017-12-18 13:05:00,88.59,88.64,88.58,88.61,13300.0,65.0507,65.0874,65.0434,65.0654,13300.0
2017-12-18 13:10:00,88.62,88.64,88.56,88.58,9801.0,65.0728,65.0874,65.0287,65.0434,9801.0
2017-12-18 13:15:00,88.57,88.62,88.54,88.6,26687.0,65.036,65.0728,65.014,65.0581,26687.0
2017-12-18 13:20:00,88.58,88.71,88.58,88.64,25515.0,65.0434,65.1388,65.0434,65.0874,25515.0
2017-12-18 13:25:00,88.63,88.74,88.63,88.72,9526.0,65.0801,65.1609,65.0801,65.1462,9526.0
2017-12-18 13:30:00,88.71,88.73,88.64,88.67,25787.0,65.1388,65.1535,65.0874,65.1095,25787.0
2017-12-18 13:35:00,88.67,88.91,88.67,88.81,42020.0,65.1095,65.2857,65.1095,65.2123,42020.0
2017-12-18 13:40:00,88.83,88.83,88.72,88.76,16908.0,65.227,65.227,65.1462,65.1756,16908.0
2017-12-18 13:45:00,88.73,88.75,88.65,88.7,21861.0,65.1535,65.1682,65.0948,65.1315,21861.0
2017-12-18 13:50:00,88.7,88.77,88.66,88.69,21588.0,65.1315,65.1829,65.1021,65.1242,21588.0
2017-12-18 13:55:00,88.65,88.66,88.52,88.52,29027.0,65.0948,65.1021,64.9993,64.9993,29027.0
2017-12-18 14:00:00,88.56,88.69,88.56,88.65,23794.0,65.0287,65.1242,65.0287,65.0948,23794.0
2017-12-18 14:05:00,88.65,88.74,88.63,88.67,23017.0,65.0948,65.1609,65.0801,65.1095,23017.0
2017-12-18 14:10:00,88.64,88.71,88.63,88.68,24274.0,65.0874,65.1388,65.0801,65.1168,24274.0
2017-12-18 14:15:00,88.66,88.74,88.65,88.72,14493.0,65.1021,65.1609,65.0948,65.1462,14493.0
2017-12-18 14:20:00,88.7,88.81,88.7,88.78,16938.0,65.1315,65.2123,65.1315,65.1902,16938.0
2017-12-18 14:25:00,88.79,88.88,88.77,88.84,19319.0,65.1976,65.2637,65.1829,65.2343,19319.0
2017-12-18 14:30:00,88.84,88.85,88.79,88.79,20226.0,65.2343,65.2416,65.1976,65.1976,20226.0
2017-12-18 14:35:00,88.78,88.89,88.78,88.87,22055.0,65.1902,65.271,65.1902,65.2563,22055.0
2017-12-18 14:40:00,88.87,88.92,88.84,88.91,19354.0,65.2563,65.293,65.2343,65.2857,19354.0
2017-12-18 14:45:00,88.92,88.97,88.86,88.96,31218.0,65.293,65.3298,65.249,65.3224,31218.0
2017-12-18 14:50:00,88.96,89.0,88.91,88.93,33218.0,65.3224,65.3518,65.2857,65.3004,33218.0
2017-12-18 14:55:00,88.9,88.98,88.9,88.93,19322.0,65.2784,65.3371,65.2784,65.3004,19322.0
2017-12-18 15:00:00,88.93,89.04,88.92,89.04,16753.0,65.3004,65.3812,65.293,65.3812,16753.0
2017-12-18 15:05:00,89.05,89.07,88.95,88.95,21118.0,65.3885,65.4032,65.3151,65.3151,21118.0
2017-12-18 15:10:00,88.94,89.01,88.93,89.0,21138.0,65.3077,65.3591,65.3004,65.3518,21138.0
2017-12-18 15:15:00,89.01,89.02,88.99,89.0,15634.0,65.3591,65.3665,65.3444,65.3518,15634.0
2017-12-18 15:20:00,89.0,89.11,89.0,89.11,32690.0,65.3518,65.4326,65.3518,65.4326,32690.0
2017-12-18 15:25:00,89.12,89.17,89.06,89.08,31463.0,65.4399,65.4766,65.3958,65.4105,31463.0
2017-12-18 15:30:00,89.09,89.11,89.03,89.09,35888.0,65.4179,65.4326,65.3738,65.4179,35888.0
2017-12-18 15:35:00,89.09,89.1,89.04,89.1,28207.0,65.4179,65.4252,65.3812,65.4252,28207.0
2017-12-18 15:40:00,89.09,89.11,89.08,89.08,40154.0,65.4179,65.4326,65.4105,65.4105,40154.0
2017-12-18 15:45:00,89.08,89.1,89.02,89.07,84875.0,65.4105,65.4252,65.3665,65.4032,84875.0
2017-12-18 15:50:00,89.07,89.07,88.97,88.99,84187.0,65.4032,65.4032,65.3298,65.3444,84187.0
2017-12-18 15:55:00,89.0,89.01,88.89,88.93,191150.0,65.3518,65.3591,65.271,65.3004,191150.0
2017-12-19 09:30:00,88.94,89.21,88.75,89.05,94214.0,65.3077,65.506,65.1682,65.3885,94214.0
2017-12-19 09:35:00,89.05,89.05,88.62,88.69,37609.0,65.3885,65.3885,65.0728,65.1242,37609.0
2017-12-19 09:40:00,88.65,88.82,88.64,88.81,32808.0,65.0948,65.2196,65.0874,65.2123,32808.0
2017-12-19 09:45:00,88.8,88.84,88.52,88.57,29344.0,65.2049,65.2343,64.9993,65.036,29344.0
2017-12-19 09:50:00,88.52,88.73,88.51,88.73,22352.0,64.9993,65.1535,64.992,65.1535,22352.0
2017-12-19 09:55:00,88.71,88.89,88.67,88.82,26464.0,65.1388,65.271,65.1095,65.2196,26464.0
2017-12-19 10:00:00,88.83,89.02,88.66,88.66,29006.0,65.227,65.3665,65.1021,65.1021,29006.0
2017-12-19 10:05:00,88.66,88.73,88.54,88.64,38081.0,65.1021,65.1535,65.014,65.0874,38081.0
2017-12-19 10:10:00,88.65,88.67,88.34,88.37,38312.0,65.0948,65.1095,64.8672,64.8892,38312.0
2017-12-19 10:15:00,88.38,88.4,88.16,88.4,49370.0,64.8965,64.9112,64.735,64.9112,49370.0
2017-12-19 10:20:00,88.4,88.59,88.38,88.51,32825.0,64.9112,65.0507,64.8965,64.992,32825.0
2017-12-19 10:25:00,88.52,88.62,88.44,88.45,34733.0,64.9993,65.0728,64.9406,64.9479,34733.0
2017-12-19 10:30:00,88.44,88.54,88.44,88.54,25862.0,64.9406,65.014,64.9406,65.014,25862.0
2017-12-19 10:35:00,88.56,88.6,88.47,88.5,31359.0,65.0287,65.0581,64.9626,64.9846,31359.0
2017-12-19 10:40:00,88.52,88.53,88.27,88.3,37005.0,64.9993,65.0067,64.8158,64.8378,37005.0
2017-12-19 10:45:00,88.32,88.37,88.18,88.18,28142.0,64.8525,64.8892,64.7497,64.7497,28142.0
2017-12-19 10:50:00,88.21,88.3,88.17,88.21,26024.0,64.7717,64.8378,64.7423,64.7717,26024.0
2017-12-19 10:55:00,88.21,88.28,88.19,88.22,25103.0,64.7717,64.8231,64.757,64.779,25103.0
2017-12-19 11:00:00,88.21,88.25,88.14,88.15,22543.0,64.7717,64.8011,64.7203,64.7276,22543.0
2017-12-19 11:05:00,88.13,88.2,88.12,88.17,25113.0,64.713,64.7644,64.7056,64.7423,25113.0
2017-12-19 11:10:00,88.13,88.13,88.03,88.06,26580.0,64.713,64.713,64.6395,64.6616,26580.0
2017-12-19 11:15:00,88.04,88.16,88.01,88.11,35359.0,64.6469,64.735,64.6248,64.6983,35359.0
2017-12-19 11:20:00,88.12,88.32,88.09,88.3,25388.0,64.7056,64.8525,64.6836,64.8378,25388.0
2017-12-19 11:25:00,88.3,88.37,88.17,88.17,33051.0,64.8378,64.8892,64.7423,64.7423,33051.0
2017-12-19 11:30:00,88.21,88.21,88.09,88.16,38924.0,64.7717,64.7717,64.6836,64.735,38924.0
2017-12-19 11:35:00,88.14,88.21,88.13,88.17,19800.0,64.7203,64.7717,64.713,64.7423,19800.0
2017-12-19 11:40:00,88.17,88.28,88.16,88.28,19020.0,64.7423,64.8231,64.735,64.8231,19020.0
2017-12-19 11:45:00,88.25,88.31,88.16,88.31,16054.0,64.8011,64.8451,64.735,64.8451,16054.0
2017-12-19 11:50:00,88.31,88.4,88.29,88.35,27332.0,64.8451,64.9112,64.8304,64.8745,27332.0
2017-12-19 11:55:00,88.35,88.36,88.23,88.27,11922.0,64.8745,64.8818,64.7864,64.8158,11922.0
2017-12-19 12:00:00,88.29,88.38,88.26,88.34,12960.0,64.8304,64.8965,64.8084,64.8672,12960.0
2017-12-19 12:05:00,88.36,88.38,88.33,88.36,9244.0,64.8818,64.8965,64.8598,64.8818,9244.0
2017-12-19 12:10:00,88.34,88.46,88.31,88.44,18289.0,64.8672,64.9553,64.8451,64.9406,18289.0
2017-12-19 12:15:00,88.44,88.48,88.43,88.46,9548.0,64.9406,64.97,64.9332,64.9553,9548.0
2017-12-19 12:20:00,88.46,88.46,88.32,88.33,19210.0,64.9553,64.9553,64.8525,64.8598,19210.0
2017-12-19 12:25:00,88.33,88.33,88.13,88.13,34373.0,64.8598,64.8598,64.713,64.713,34373.0
2017-12-19 12:30:00,88.14,88.23,88.14,88.23,20997.0,64.7203,64.7864,64.7203,64.7864,20997.0
2017-12-19 12:35:00,88.24,88.27,88.15,88.17,16850.0,64.7937,64.8158,64.7276,64.7423,16850.0
2017-12-19 12:40:00,88.15,88.2,88.14,88.17,8110.0,64.7276,64.7644,64.7203,64.7423,8110.0
2017-12-19 12:45:00,88.17,88.24,88.12,88.21,14279.0,64.7423,64.7937,64.7056,64.7717,14279.0
2017-12-19 12:50:00,88.21,88.26,88.18,88.23,9203.0,64.7717,64.8084,64.7497,64.7864,9203.0
2017-12-19 12:55:00,88.22,88.28,88.22,88.27,7942.0,64.779,64.8231,64.779,64.8158,7942.0
2017-12-19 13:00:00,88.26,88.26,88.16,88.24,20556.0,64.8084,64.8084,64.735,64.7937,20556.0
2017-12-19 13:05:00,88.25,88.25,88.16,88.18,6099.0,64.8011,64.8011,64.735,64.7497,6099.0
2017-12-19 13:10:00,88.16,88.24,88.15,88.24,10118.0,64.735,64.7937,64.7276,64.7937,10118.0
2017-12-19 13:15:00,88.25,88.3,88.25,88.3,9209.0,64.8011,64.8378,64.8011,64.8378,9209.0
2017-12-19 13:20:00,88.29,88.37,88.28,88.37,32008.0,64.8304,64.8892,64.8231,64.8892,32008.0
2017-12-19 13:25:00,88.37,88.39,88.33,88.33,7368.0,64.8892,64.9039,64.8598,64.8598,7368.0
2017-12-19 13:30:00,88.34,88.36,88.29,88.31,15092.0,64.8672,64.8818,64.8304,64.8451,15092.0
2017-12-19 13:35:00,88.3,88.35,88.27,88.34,12206.0,64.8378,64.8745,64.8158,64.8672,12206.0
2017-12-19 13:40:00,88.32,88.41,88.32,88.4,18460.0,64.8525,64.9186,64.8525,64.9112,18460.0
2017-12-19 13:45:00,88.4,88.47,88.34,88.44,16983.0,64.9112,64.9626,64.8672,64.9406,16983.0
2017-12-19 13:50:00,88.42,88.5,88.4,88.45,13479.0,64.9259,64.9846,64.9112,64.9479,13479.0
2017-12-19 13:55:00,88.44,88.44,88.28,88.32,14549.0,64.9406,64.9406,64.8231,64.8525,14549.0
2017-12-19 14:00:00,88.31,88.32,88.22,88.27,18456.0,64.8451,64.8525,64.779,64.8158,18456.0
2017-12-19 14:05:00,88.24,88.34,88.24,88.25,19772.0,64.7937,64.8672,64.7937,64.8011,19772.0
2017-12-19 14:10:00,88.23,88.25,88.19,88.19,20982.0,64.7864,64.8011,64.757,64.757,20982.0
2017-12-19 14:15:00,88.2,88.29,88.2,88.27,18855.0,64.7644,64.8304,64.7644,64.8158,18855.0
2017-12-19 14:20:00,88.27,88.39,88.27,88.37,19286.0,64.8158,64.9039,64.8158,64.8892,19286.0
2017-12-19 14:25:00,88.37,88.45,88.37,88.37,14253.0,64.8892,64.9479,64.8892,64.8892,14253.0
2017-12-19 14:30:00,88.37,88.37,88.29,88.31,13154.0,64.8892,64.8892,64.8304,64.8451,13154.0
2017-12-19 14:35:00,88.31,88.35,88.28,88.28,20163.0,64.8451,64.8745,64.8231,64.8231,20163.0
2017-12-19 14:40:00,88.26,88.32,88.25,88.31,15939.0,64.8084,64.8525,64.8011,64.8451,15939.0
2017-12-19 14:45:00,88.31,88.36,88.25,88.25,16206.0,64.8451,64.8818,64.8011,64.8011,16206.0
2017-12-19 14:50:00,88.27,88.36,88.26,88.29,16553.0,64.8158,64.8818,64.8084,64.8304,16553.0
2017-12-19 14:55:00,88.3,88.35,88.3,88.31,11386.0,64.8378,64.8745,64.8378,64.8451,11386.0
2017-12-19 15:00:00,88.29,88.3,88.16,88.16,32448.0,64.8304,64.8378,64.735,64.735,32448.0
2017-12-19 15:05:00,88.16,88.18,88.07,88.16,27819.0,64.735,64.7497,64.6689,64.735,27819.0
2017-12-19 15:10:00,88.16,88.18,88.14,88.16,31383.0,64.735,64.7497,64.7203,64.735,31383.0
2017-12-19 15:15:00,88.17,88.2,88.13,88.18,26662.0,64.7423,64.7644,64.713,64.7497,26662.0
2017-12-19 15:20:00,88.18,88.28,88.17,88.22,21992.0,64.7497,64.8231,64.7423,64.779,21992.0
2017-12-19 15:25:00,88.23,88.24,88.14,88.18,24698.0,64.7864,64.7937,64.7203,64.7497,24698.0
2017-12-19 15:30:00,88.19,88.21,88.1,88.13,29094.0,64.757,64.7717,64.6909,64.713,29094.0
2017-12-19 15:35:00,88.13,88.24,88.1,88.22,36193.0,64.713,64.7937,64.6909,64.779,36193.0
2017-12-19 15:40:00,88.23,88.28,88.17,88.17,34972.0,64.7864,64.8231,64.7423,64.7423,34972.0
2017-12-19 15:45:00,88.17,88.18,88.12,88.14,55880.0,64.7423,64.7497,64.7056,64.7203,55880.0
2017-12-19 15:50:00,88.15,88.18,88.09,88.18,58288.0,64.7276,64.7497,64.6836,64.7497,58288.0
2017-12-19 15:55:00,88.17,88.18,88.05,88.06,182163.0,64.7423,64.7497,64.6542,64.6616,182163.0
2017-12-20 09:30:00,88.69,89.15,88.55,88.96,105770.0,65.1242,65.4619,65.0214,65.3224,105770.0
2017-12-20 09:35:00,88.91,89.35,88.77,88.99,85625.0,65.2857,65.6088,65.1829,65.3444,85625.0
2017-12-20 09:40:00,89.05,89.12,88.66,88.73,37465.0,65.3885,65.4399,65.1021,65.1535,37465.0
2017-12-20 09:45:00,88.77,88.9,88.74,88.87,16313.0,65.1829,65.2784,65.1609,65.2563,16313.0
2017-12-20 09:50:00,88.9,88.91,88.71,88.72,22151.0,65.2784,65.2857,65.1388,65.1462,22151.0
2017-12-20 09:55:00,88.75,88.89,88.75,88.82,24860.0,65.1682,65.271,65.1682,65.2196,24860.0
2017-12-20 10:00:00,88.82,88.88,88.8,88.8,16723.0,65.2196,65.2637,65.2049,65.2049,16723.0
2017-12-20 10:05:00,88.79,88.91,88.77,88.82,15841.0,65.1976,65.2857,65.1829,65.2196,15841.0
2017-12-20 10:10:00,88.82,88.86,88.5,88.5,38621.0,65.2196,65.249,64.9846,64.9846,38621.0
2017-12-20 10:15:00,88.49,88.53,88.45,88.49,24861.0,64.9773,65.0067,64.9479,64.9773,24861.0
2017-12-20 10:20:00,88.49,88.53,88.41,88.41,51181.0,64.9773,65.0067,64.9186,64.9186,51181.0
2017-12-20 10:25:00,88.43,88.46,88.36,88.36,22576.0,64.9332,64.9553,64.8818,64.8818,22576.0
2017-12-20 10:30:00,88.38,88.56,88.28,88.54,73540.0,64.8965,65.0287,64.8231,65.014,73540.0
2017-12-20 10:35:00,88.56,88.72,88.55,88.62,87880.0,65.0287,65.1462,65.0214,65.0728,87880.0
2017-12-20 10:40:00,88.62,88.7,88.48,88.5,24225.0,65.0728,65.1315,64.97,64.9846,24225.0
2017-12-20 10:45:00,88.5,88.6,88.44,88.48,23578.0,64.9846,65.0581,64.9406,64.97,23578.0
2017-12-20 10:50:00,88.49,88.56,88.39,88.44,27050.0,64.9773,65.0287,64.9039,64.9406,27050.0
2017-12-20 10:55:00,88.45,88.46,88.34,88.39,24692.0,64.9479,64.9553,64.8672,64.9039,24692.0
2017-12-20 11:00:00,88.39,88.59,88.36,88.57,19433.0,64.9039,65.0507,64.8818,65.036,19433.0
2017-12-20 11:05:00,88.57,88.78,88.57,88.75,24439.0,65.036,65.1902,65.036,65.1682,24439.0
2017-12-20 11:10:00,88.74,88.8,88.71,88.79,17536.0,65.1609,65.2049,65.1388,65.1976,17536.0
2017-12-20 11:15:00,88.8,88.82,88.77,88.78,18038.0,65.2049,65.2196,65.1829,65.1902,18038.0
2017-12-20 11:20:00,88.77,88.8,88.7,88.8,14996.0,65.1829,65.2049,65.1315,65.2049,14996.0
2017-12-20 11:25:00,88.8,88.89,88.8,88.88,15232.0,65.2049,65.271,65.2049,65.2637,15232.0
2017-12-20 11:30:00,88.87,88.91,88.85,88.9,56441.0,65.2563,65.2857,65.2416,65.2784,56441.0
2017-12-20 11:35:00,88.89,88.93,88.86,88.9,12601.0,65.271,65.3004,65.249,65.2784,12601.0
2017-12-20 11:40:00,88.91,88.99,88.9,88.94,15579.0,65.2857,65.3444,65.2784,65.3077,15579.0
2017-12-20 11:45:00,88.95,89.0,88.94,88.98,8743.0,65.3151,65.3518,65.3077,65.3371,8743.0
2017-12-20 11:50:00,88.99,88.99,88.85,88.91,14978.0,65.3444,65.3444,65.2416,65.2857,14978.0
2017-12-20 11:55:00,88.9,88.91,88.83,88.88,12582.0,65.2784,65.2857,65.227,65.2637,12582.0
2017-12-20 12:00:00,88.88,88.97,88.88,88.96,12274.0,65.2637,65.3298,65.2637,65.3224,12274.0
2017-12-20 12:05:00,88.95,88.95,88.89,88.89,7078.0,65.3151,65.3151,65.271,65.271,7078.0
2017-12-20 12:10:00,88.91,88.91,88.88,88.9,9550.0,65.2857,65.2857,65.2637,65.2784,9550.0
2017-12-20 12:15:00,88.9,88.91,88.88,88.9,10816.0,65.2784,65.2857,65.2637,65.2784,10816.0
2017-12-20 12:20:00,88.9,88.94,88.89,88.93,8185.0,65.2784,65.3077,65.271,65.3004,8185.0
2017-12-20 12:25:00,88.93,88.94,88.91,88.94,14458.0,65.3004,65.3077,65.2857,65.3077,14458.0
2017-12-20 12:30:00,88.94,88.94,88.87,88.87,17517.0,65.3077,65.3077,65.2563,65.2563,17517.0
2017-12-20 12:35:00,88.88,88.9,88.84,88.9,14833.0,65.2637,65.2784,65.2343,65.2784,14833.0
2017-12-20 12:40:00,88.91,88.93,88.87,88.92,12587.0,65.2857,65.3004,65.2563,65.293,12587.0
2017-12-20 12:45:00,88.91,89.0,88.91,88.99,9161.0,65.2857,65.3518,65.2857,65.3444,9161.0
2017-12-20 12:50:00,89.0,89.0,88.94,88.99,12200.0,65.3518,65.3518,65.3077,65.3444,12200.0
2017-12-20 12:55:00,88.98,89.02,88.96,88.99,15515.0,65.3371,65.3665,65.3224,65.3444,15515.0
2017-12-20 13:00:00,89.0,89.08,88.99,89.07,21818.0,65.3518,65.4105,65.3444,65.4032,21818.0
2017-12-20 13:05:00,89.06,89.14,89.03,89.12,18416.0,65.3958,65.4546,65.3738,65.4399,18416.0
2017-12-20 13:10:00,89.13,89.15,89.1,89.12,10858.0,65.4472,65.4619,65.4252,65.4399,10858.0
2017-12-20 13:15:00,89.13,89.15,89.1,89.14,31720.0,65.4472,65.4619,65.4252,65.4546,31720.0
2017-12-20 13:20:00,89.13,89.14,89.11,89.13,12472.0,65.4472,65.4546,65.4326,65.4472,12472.0
2017-12-20 13:25:00,89.13,89.22,89.13,89.18,9904.0,65.4472,65.5133,65.4472,65.484,9904.0
2017-12-20 13:30:00,89.19,89.3,89.19,89.27,28115.0,65.4913,65.5721,65.4913,65.55,28115.0
2017-12-20 13:35:00,89.27,89.32,89.23,89.23,14614.0,65.55,65.5868,65.5207,65.5207,14614.0
2017-12-20 13:40:00,89.23,89.27,89.22,89.25,18887.0,65.5207,65.55,65.5133,65.5354,18887.0
2017-12-20 13:45:00,89.25,89.38,89.24,89.38,20740.0,65.5354,65.6308,65.528,65.6308,20740.0
2017-12-20 13:50:00,89.37,89.45,89.37,89.42,22451.0,65.6235,65.6822,65.6235,65.6602,22451.0
2017-12-20 13:55:00,89.42,89.49,89.38,89.49,22321.0,65.6602,65.7116,65.6308,65.7116,22321.0
2017-12-20 14:00:00,89.48,89.59,89.47,89.58,24618.0,65.7042,65.785,65.6969,65.7777,24618.0
2017-12-20 14:05:00,89.57,89.65,89.54,89.58,23804.0,65.7703,65.8291,65.7483,65.7777,23804.0
2017-12-20 14:10:00,89.59,89.63,89.56,89.56,33730.0,65.785,65.8144,65.763,65.763,33730.0
2017-12-20 14:15:00,89.57,89.58,89.49,89.49,29644.0,65.7703,65.7777,65.7116,65.7116,29644.0
2017-12-20 14:20:00,89.48,89.55,89.45,89.54,19491.0,65.7042,65.7556,65.6822,65.7483,19491.0
2017-12-20 14:25:00,89.54,89.57,89.52,89.57,19321.0,65.7483,65.7703,65.7336,65.7703,19321.0
2017-12-20 14:30:00,89.57,89.6,89.54,89.59,17076.0,65.7703,65.7924,65.7483,65.785,17076.0
2017-12-20 14:35:00,89.6,89.65,89.59,89.64,19342.0,65.7924,65.8291,65.785,65.8217,19342.0
2017-12-20 14:40:00,89.65,89.66,89.61,89.62,23013.0,65.8291,65.8364,65.7997,65.807,23013.0
2017-12-20 14:45:00,89.62,89.67,89.61,89.63,22205.0,65.807,65.8438,65.7997,65.8144,22205.0
2017-12-20 14:50:00,89.64,89.65,89.55,89.55,55172.0,65.8217,65.8291,65.7556,65.7556,55172.0
2017-12-20 14:55:00,89.56,89.7,89.55,89.69,22931.0,65.763,65.8658,65.7556,65.8584,22931.0
2017-12-20 15:00:00,89.7,89.72,89.68,89.7,20621.0,65.8658,65.8805,65.8511,65.8658,20621.0
2017-12-20 15:05:00,89.71,89.78,89.66,89.72,54884.0,65.8731,65.9245,65.8364,65.8805,54884.0
2017-12-20 15:10:00,89.72,89.74,89.69,89.73,21451.0,65.8805,65.8952,65.8584,65.8878,21451.0
2017-12-20 15:15:00,89.74,89.88,89.74,89.82,33513.0,65.8952,65.998,65.8952,65.9539,33513.0
2017-12-20 15:20:00,89.82,89.84,89.77,89.8,35802.0,65.9539,65.9686,65.9172,65.9392,35802.0
2017-12-20 15:25:00,89.79,89.88,89.78,89.87,27995.0,65.9319,65.998,65.9245,65.9906,27995.0
2017-12-20 15:30:00,89.86,90.05,89.85,90.05,94555.0,65.9833,66.1228,65.9759,66.1228,94555.0
2017-12-20 15:35:00,90.06,90.15,90.0,90.12,70453.0,66.1301,66.1962,66.0861,66.1742,70453.0
2017-12-20 15:40:00,90.12,90.18,90.11,90.17,59068.0,66.1742,66.2182,66.1668,66.2109,59068.0
2017-12-20 15:45:00,90.17,90.3,90.13,90.28,139609.0,66.2109,66.3064,66.1815,66.2917,139609.0
2017-12-20 15:50:00,90.27,90.48,90.25,90.47,201324.0,66.2843,66.4385,66.2696,66.4312,201324.0
2017-12-20 15:55:00,90.47,90.47,90.15,90.17,292633.0,66.4312,66.4312,66.1962,66.2109,292633.0
2017-12-21 09:30:00,89.93,90.6,89.9,90.17,98731.0,66.0347,66.5267,66.0126,66.2109,98731.0
2017-12-21 09:35:00,90.17,90.19,89.84,89.99,40627.0,66.2109,66.2256,65.9686,66.0787,40627.0
2017-12-21 09:40:00,90.0,90.35,89.94,90.17,27866.0,66.0861,66.3431,66.042,66.2109,27866.0
2017-12-21 09:45:00,90.17,90.48,90.17,90.48,20084.0,66.2109,66.4385,66.2109,66.4385,20084.0
2017-12-21 09:50:00,90.46,90.54,90.34,90.47,34421.0,66.4239,66.4826,66.3357,66.4312,34421.0
2017-12-21 09:55:00,90.48,90.66,90.46,90.58,32505.0,66.4385,66.5707,66.4239,66.512,32505.0
2017-12-21 10:00:00,90.57,90.58,90.31,90.31,42518.0,66.5046,66.512,66.3137,66.3137,42518.0
2017-12-21 10:05:00,90.31,90.36,90.21,90.32,43862.0,66.3137,66.3504,66.2403,66.321,43862.0
2017-12-21 10:10:00,90.32,90.44,90.21,90.29,27311.0,66.321,66.4092,66.2403,66.299,27311.0
2017-12-21 10:15:00,90.29,90.38,90.27,90.3,16891.0,66.299,66.3651,66.2843,66.3064,16891.0
2017-12-21 10:20:00,90.3,90.37,90.13,90.13,28443.0,66.3064,66.3578,66.1815,66.1815,28443.0
2017-12-21 10:25:00,90.16,90.2,90.07,90.14,24375.0,66.2036,66.2329,66.1375,66.1889,24375.0
2017-12-21 10:30:00,90.15,90.32,90.12,90.32,41906.0,66.1962,66.321,66.1742,66.321,41906.0
2017-12-21 10:35:00,90.3,90.32,90.23,90.25,27344.0,66.3064,66.321,66.255,66.2696,27344.0
2017-12-21 10:40:00,90.26,90.31,90.22,90.3,24309.0,66.277,66.3137,66.2476,66.3064,24309.0
2017-12-21 10:45:00,90.29,90.4,90.26,90.35,27652.0,66.299,66.3798,66.277,66.3431,27652.0
2017-12-21 10:50:00,90.35,90.38,90.27,90.37,26648.0,66.3431,66.3651,66.2843,66.3578,26648.0
2017-12-21 10:55:00,90.37,90.49,90.37,90.44,21622.0,66.3578,66.4459,66.3578,66.4092,21622.0
2017-12-21 11:00:00,90.42,90.45,90.37,90.41,26809.0,66.3945,66.4165,66.3578,66.3871,26809.0
2017-12-21 11:05:00,90.39,90.48,90.36,90.36,40503.0,66.3725,66.4385,66.3504,66.3504,40503.0
2017-12-21 11:10:00,90.35,90.52,90.34,90.43,24845.0,66.3431,66.4679,66.3357,66.4018,24845.0
2017-12-21 11:15:00,90.42,90.55,90.41,90.55,45071.0,66.3945,66.4899,66.3871,66.4899,45071.0
2017-12-21 11:20:00,90.52,90.62,90.5,90.61,27101.0,66.4679,66.5413,66.4532,66.534,27101.0
2017-12-21 11:25:00,90.62,90.69,90.58,90.69,18547.0,66.5413,66.5927,66.512,66.5927,18547.0
2017-12-21 11:30:00,90.69,90.73,90.6,90.7,37957.0,66.5927,66.6221,66.5267,66.6001,37957.0
2017-12-21 11:35:00,90.72,90.8,90.62,90.66,24385.0,66.6148,66.6735,66.5413,66.5707,24385.0
2017-12-21 11:40:00,90.66,90.69,90.59,90.61,19869.0,66.5707,66.5927,66.5193,66.534,19869.0
2017-12-21 11:45:00,90.61,90.64,90.56,90.58,31143.0,66.534,66.556,66.4973,66.512,31143.0
2017-12-21 11:50:00,90.57,90.69,90.54,90.62,28595.0,66.5046,66.5927,66.4826,66.5413,28595.0
2017-12-21 11:55:00,90.62,90.64,90.57,90.62,31419.0,66.5413,66.556,66.5046,66.5413,31419.0
2017-12-21 12:00:00,90.62,90.66,90.48,90.54,28506.0,66.5413,66.5707,66.4385,66.4826,28506.0
2017-12-21 12:05:00,90.54,90.68,90.52,90.63,21295.0,66.4826,66.5854,66.4679,66.5487,21295.0
2017-12-21 12:10:00,90.64,90.68,90.61,90.64,15512.0,66.556,66.5854,66.534,66.556,15512.0
2017-12-21 12:15:00,90.64,90.71,90.63,90.68,22453.0,66.556,66.6074,66.5487,66.5854,22453.0
2017-12-21 12:20:00,90.68,90.79,90.67,90.79,31740.0,66.5854,66.6662,66.5781,66.6662,31740.0
2017-12-21 12:25:00,90.77,90.79,90.73,90.74,24821.0,66.6515,66.6662,66.6221,66.6295,24821.0
2017-12-21 12:30:00,90.76,90.77,90.71,90.74,18638.0,66.6441,66.6515,66.6074,66.6295,18638.0
2017-12-21 12:35:00,90.73,90.76,90.71,90.76,15670.0,66.6221,66.6441,66.6074,66.6441,15670.0
2017-12-21 12:40:00,90.75,90.78,90.7,90.7,22642.0,66.6368,66.6588,66.6001,66.6001,22642.0
2017-12-21 12:45:00,90.7,90.72,90.65,90.65,17716.0,66.6001,66.6148,66.5634,66.5634,17716.0
2017-12-21 12:50:00,90.67,90.69,90.66,90.67,11716.0,66.5781,66.5927,66.5707,66.5781,11716.0
2017-12-21 12:55:00,90.68,90.71,90.68,90.7,12319.0,66.5854,66.6074,66.5854,66.6001,12319.0
2017-12-21 13:00:00,90.71,90.72,90.65,90.66,16051.0,66.6074,66.6148,66.5634,66.5707,16051.0
2017-12-21 13:05:00,90.65,90.71,90.6,90.71,17535.0,66.5634,66.6074,66.5267,66.6074,17535.0
2017-12-21 13:10:00,90.7,90.78,90.7,90.75,15378.0,66.6001,66.6588,66.6001,66.6368,15378.0
2017-12-21 13:15:00,90.76,90.83,90.74,90.83,19731.0,66.6441,66.6955,66.6295,66.6955,19731.0
2017-12-21 13:20:00,90.83,90.96,90.83,90.91,35090.0,66.6955,66.791,66.6955,66.7543,35090.0
2017-12-21 13:25:00,90.92,90.95,90.88,90.92,26624.0,66.7616,66.7837,66.7323,66.7616,26624.0
2017-12-21 13:30:00,90.94,90.96,90.9,90.93,30119.0,66.7763,66.791,66.7469,66.769,30119.0
2017-12-21 13:35:00,90.94,91.0,90.94,90.97,17240.0,66.7763,66.8204,66.7763,66.7983,17240.0
2017-12-21 13:40:00,90.98,90.99,90.93,90.93,18454.0,66.8057,66.813,66.769,66.769,18454.0
2017-12-21 13:45:00,90.93,90.93,90.83,90.85,11383.0,66.769,66.769,66.6955,66.7102,11383.0
2017-12-21 13:50:00,90.84,90.94,90.84,90.92,17118.0,66.7029,66.7763,66.7029,66.7616,17118.0
2017-12-21 13:55:00,90.91,90.91,90.86,90.88,18004.0,66.7543,66.7543,66.7176,66.7323,18004.0
2017-12-21 14:00:00,90.88,90.88,90.85,90.86,15511.0,66.7323,66.7323,66.7102,66.7176,15511.0
2017-12-21 14:05:00,90.86,90.95,90.86,90.95,12705.0,66.7176,66.7837,66.7176,66.7837,12705.0
2017-12-21 14:10:00,90.95,90.95,90.89,90.93,21680.0,66.7837,66.7837,66.7396,66.769,21680.0
2017-12-21 14:15:00,90.94,91.03,90.92,91.02,23195.0,66.7763,66.8424,66.7616,66.8351,23195.0
2017-12-21 14:20:00,91.01,91.1,91.01,91.1,17008.0,66.8277,66.8938,66.8277,66.8938,17008.0
2017-12-21 14:25:00,91.11,91.11,91.02,91.04,22736.0,66.9011,66.9011,66.8351,66.8497,22736.0
2017-12-21 14:30:00,91.03,91.04,90.98,90.99,16191.0,66.8424,66.8497,66.8057,66.813,16191.0
2017-12-21 14:35:00,91.0,91.02,90.94,90.95,28687.0,66.8204,66.8351,66.7763,66.7837,28687.0
2017-12-21 14:40:00,90.95,90.98,90.94,90.96,21194.0,66.7837,66.8057,66.7763,66.791,21194.0
2017-12-21 14:45:00,90.97,91.01,90.95,91.0,27597.0,66.7983,66.8277,66.7837,66.8204,27597.0
2017-12-21 14:50:00,91.02,91.02,90.95,90.98,17058.0,66.8351,66.8351,66.7837,66.8057,17058.0
2017-12-21 14:55:00,90.99,91.04,90.98,91.03,19500.0,66.813,66.8497,66.8057,66.8424,19500.0
2017-12-21 15:00:00,91.03,91.05,91.02,91.03,23495.0,66.8424,66.8571,66.8351,66.8424,23495.0
2017-12-21 15:05:00,91.03,91.06,91.02,91.06,15824.0,66.8424,66.8644,66.8351,66.8644,15824.0
2017-12-21 15:10:00,91.05,91.12,91.04,91.1,29355.0,66.8571,66.9085,66.8497,66.8938,29355.0
2017-12-21 15:15:00,91.1,91.11,91.01,91.01,28973.0,66.8938,66.9011,66.8277,66.8277,28973.0
2017-12-21 15:20:00,91.0,91.04,90.95,91.04,25616.0,66.8204,66.8497,66.7837,66.8497,25616.0
2017-12-21 15:25:00,91.05,91.07,91.03,91.06,31750.0,66.8571,66.8718,66.8424,66.8644,31750.0
2017-12-21 15:30:00,91.07,91.07,90.96,91.02,41677.0,66.8718,66.8718,66.791,66.8351,41677.0
2017-12-21 15:35:00,91.02,91.04,90.94,90.96,41917.0,66.8351,66.8497,66.7763,66.791,41917.0
2017-12-21 15:40:00,90.96,90.96,90.91,90.92,37580.0,66.791,66.791,66.7543,66.7616,37580.0
2017-12-21 15:45:00,90.91,90.91,90.77,90.79,72601.0,66.7543,66.7543,66.6515,66.6662,72601.0
2017-12-21 15:50:00,90.79,90.82,90.72,90.73,90195.0,66.6662,66.6882,66.6148,66.6221,90195.0
2017-12-21 15:55:00,90.73,90.74,90.65,90.71,147078.0,66.6221,66.6295,66.5634,66.6074,147078.0
2017-12-22 09:30:00,91.03,91.5,90.85,91.29,92379.0,66.8424,67.1875,66.7102,67.0333,92379.0
2017-12-22 09:35:00,91.13,91.28,90.92,91.07,24306.0,66.9158,67.026,66.7616,66.8718,24306.0
2017-12-22 09:40:00,91.12,91.29,90.99,91.24,23878.0,66.9085,67.0333,66.813,66.9966,23878.0
2017-12-22 09:45:00,91.21,91.28,90.95,91.07,28420.0,66.9746,67.026,66.7837,66.8718,28420.0
2017-12-22 09:50:00,91.06,91.25,91.03,91.21,22093.0,66.8644,67.0039,66.8424,66.9746,22093.0
2017-12-22 09:55:00,91.2,91.25,91.06,91.17,20134.0,66.9672,67.0039,66.8644,66.9452,20134.0
2017-12-22 10:00:00,91.12,91.41,91.11,91.4,31054.0,66.9085,67.1214,66.9011,67.1141,31054.0
2017-12-22 10:05:00,91.4,91.47,91.12,91.12,30043.0,67.1141,67.1655,66.9085,66.9085,30043.0
2017-12-22 10:10:00,91.11,91.18,91.03,91.05,20953.0,66.9011,66.9525,66.8424,66.8571,20953.0
2017-12-22 10:15:00,91.05,91.06,90.99,91.04,18490.0,66.8571,66.8644,66.813,66.8497,18490.0
2017-12-22 10:20:00,91.03,91.19,91.03,91.09,19399.0,66.8424,66.9599,66.8424,66.8865,19399.0
2017-12-22 10:25:00,91.09,91.11,91.01,91.05,16138.0,66.8865,66.9011,66.8277,66.8571,16138.0
2017-12-22 10:30:00,91.06,91.11,91.04,91.06,7369.0,66.8644,66.9011,66.8497,66.8644,7369.0
2017-12-22 10:35:00,91.05,91.12,91.03,91.09,11915.0,66.8571,66.9085,66.8424,66.8865,11915.0
2017-12-22 10:40:00,91.07,91.11,90.93,90.94,13993.0,66.8718,66.9011,66.769,66.7763,13993.0
2017-12-22 10:45:00,90.96,91.05,90.96,91.02,13984.0,66.791,66.8571,66.791,66.8351,13984.0
2017-12-22 10:50:00,91.01,91.04,90.98,90.98,8336.0,66.8277,66.8497,66.8057,66.8057,8336.0
2017-12-22 10:55:00,91.0,91.0,90.8,90.91,22158.0,66.8204,66.8204,66.6735,66.7543,22158.0
2017-12-22 11:00:00,90.9,90.92,90.8,90.86,25411.0,66.7469,66.7616,66.6735,66.7176,25411.0
2017-12-22 11:05:00,90.85,90.99,90.85,90.93,15508.0,66.7102,66.813,66.7102,66.769,15508.0
2017-12-22 11:10:00,90.91,90.94,90.91,90.92,6948.0,66.7543,66.7763,66.7543,66.7616,6948.0
2017-12-22 11:15:00,90.91,90.95,90.85,90.95,15049.0,66.7543,66.7837,66.7102,66.7837,15049.0
2017-12-22 11:20:00,90.95,91.17,90.94,91.13,27785.0,66.7837,66.9452,66.7763,66.9158,27785.0
2017-12-22 11:25:00,91.14,91.14,91.04,91.07,10996.0,66.9232,66.9232,66.8497,66.8718,10996.0
2017-12-22 11:30:00,91.06,91.14,90.97,91.06,15759.0,66.8644,66.9232,66.7983,66.8644,15759.0
2017-12-22 11:35:00,91.05,91.08,91.01,91.05,13428.0,66.8571,66.8791,66.8277,66.8571,13428.0
2017-12-22 11:40:00,91.03,91.17,91.03,91.13,8122.0,66.8424,66.9452,66.8424,66.9158,8122.0
2017-12-22 11:45:00,91.13,91.14,91.05,91.05,13535.0,66.9158,66.9232,66.8571,66.8571,13535.0
2017-12-22 11:50:00,91.07,91.16,91.05,91.15,5407.0,66.8718,66.9379,66.8571,66.9305,5407.0
2017-12-22 11:55:00,91.16,91.2,91.14,91.2,10700.0,66.9379,66.9672,66.9232,66.9672,10700.0
2017-12-22 12:00:00,91.22,91.27,91.2,91.27,7680.0,66.9819,67.0186,66.9672,67.0186,7680.0
2017-12-22 12:05:00,91.29,91.29,91.22,91.25,18488.0,67.0333,67.0333,66.9819,67.0039,18488.0
2017-12-22 12:10:00,91.26,91.4,91.25,91.36,16796.0,67.0113,67.1141,67.0039,67.0847,16796.0
2017-12-22 12:15:00,91.37,91.45,91.33,91.34,31925.0,67.0921,67.1508,67.0627,67.07,31925.0
2017-12-22 12:20:00,91.35,91.43,91.35,91.43,11713.0,67.0774,67.1361,67.0774,67.1361,11713.0
2017-12-22 12:25:00,91.43,91.45,91.41,91.44,12763.0,67.1361,67.1508,67.1214,67.1435,12763.0
2017-12-22 12:30:00,91.47,91.47,91.34,91.34,9461.0,67.1655,67.1655,67.07,67.07,9461.0
2017-12-22 12:35:00,91.34,91.35,91.28,91.35,10002.0,67.07,67.0774,67.026,67.0774,10002.0
2017-12-22 12:40:00,91.36,91.37,91.33,91.35,8439.0,67.0847,67.0921,67.0627,67.0774,8439.0
2017-12-22 12:45:00,91.36,91.41,91.36,91.39,9242.0,67.0847,67.1214,67.0847,67.1067,9242.0
2017-12-22 12:50:00,91.38,91.39,91.34,91.36,8824.0,67.0994,67.1067,67.07,67.0847,8824.0
2017-12-22 12:55:00,91.36,91.4,91.34,91.38,13261.0,67.0847,67.1141,67.07,67.0994,13261.0
2017-12-22 13:00:00,91.4,91.4,91.34,91.34,5709.0,67.1141,67.1141,67.07,67.07,5709.0
2017-12-22 13:05:00,91.35,91.41,91.35,91.39,10256.0,67.0774,67.1214,67.0774,67.1067,10256.0
2017-12-22 13:10:00,91.4,91.4,91.32,91.32,9883.0,67.1141,67.1141,67.0553,67.0553,9883.0
2017-12-22 13:15:00,91.34,91.37,91.32,91.35,6755.0,67.07,67.0921,67.0553,67.0774,6755.0
2017-12-22 13:20:00,91.36,91.36,91.3,91.31,8232.0,67.0847,67.0847,67.0407,67.048,8232.0
2017-12-22 13:25:00,91.31,91.36,91.26,91.32,15070.0,67.048,67.0847,67.0113,67.0553,15070.0
2017-12-22 13:30:00,91.34,91.34,91.29,91.31,8982.0,67.07,67.07,67.0333,67.048,8982.0
2017-12-22 13:35:00,91.3,91.3,91.26,91.26,4745.0,67.0407,67.0407,67.0113,67.0113,4745.0
2017-12-22 13:40:00,91.26,91.32,91.21,91.31,15139.0,67.0113,67.0553,66.9746,67.048,15139.0
2017-12-22 13:45:00,91.31,91.32,91.27,91.3,9563.0,67.048,67.0553,67.0186,67.0407,9563.0
2017-12-22 13:50:00,91.29,91.31,91.23,91.23,12070.0,67.0333,67.048,66.9893,66.9893,12070.0
2017-12-22 13:55:00,91.25,91.3,91.25,91.3,14173.0,67.0039,67.0407,67.0039,67.0407,14173.0
2017-12-22 14:00:00,91.29,91.32,91.24,91.26,12496.0,67.0333,67.0553,66.9966,67.0113,12496.0
2017-12-22 14:05:00,91.25,91.27,91.18,91.23,13189.0,67.0039,67.0186,66.9525,66.9893,13189.0
2017-12-22 14:10:00,91.23,91.24,91.22,91.24,11137.0,66.9893,66.9966,66.9819,66.9966,11137.0
2017-12-22 14:15:00,91.24,91.27,91.23,91.25,11055.0,66.9966,67.0186,66.9893,67.0039,11055.0
2017-12-22 14:20:00,91.25,91.28,91.24,91.27,9190.0,67.0039,67.026,66.9966,67.0186,9190.0
2017-12-22 14:25:00,91.26,91.29,91.23,91.23,12471.0,67.0113,67.0333,66.9893,66.9893,12471.0
2017-12-22 14:30:00,91.22,91.31,91.22,91.27,11106.0,66.9819,67.048,66.9819,67.0186,11106.0
2017-12-22 14:35:00,91.26,91.27,91.2,91.21,7727.0,67.0113,67.0186,66.9672,66.9746,7727.0
2017-12-22 14:40:00,91.2,91.27,91.18,91.23,12793.0,66.9672,67.0186,66.9525,66.9893,12793.0
2017-12-22 14:45:00,91.23,91.34,91.22,91.32,14151.0,66.9893,67.07,66.9819,67.0553,14151.0
2017-12-22 14:50:00,91.31,91.32,91.27,91.29,8084.0,67.048,67.0553,67.0186,67.0333,8084.0
2017-12-22 14:55:00,91.29,91.29,91.25,91.25,12283.0,67.0333,67.0333,67.0039,67.0039,12283.0
2017-12-22 15:00:00,91.27,91.28,91.2,91.21,14805.0,67.0186,67.026,66.9672,66.9746,14805.0
2017-12-22 15:05:00,91.21,91.23,91.2,91.23,12094.0,66.9746,66.9893,66.9672,66.9893,12094.0
2017-12-22 15:10:00,91.23,91.24,91.22,91.24,10023.0,66.9893,66.9966,66.9819,66.9966,10023.0
2017-12-22 15:15:00,91.25,91.26,91.21,91.22,8871.0,67.0039,67.0113,66.9746,66.9819,8871.0
2017-12-22 15:20:00,91.22,91.23,91.17,91.2,13980.0,66.9819,66.9893,66.9452,66.9672,13980.0
2017-12-22 15:25:00,91.2,91.22,91.14,91.16,18133.0,66.9672,66.9819,66.9232,66.9379,18133.0
2017-12-22 15:30:00,91.16,91.17,91.14,91.14,14484.0,66.9379,66.9452,66.9232,66.9232,14484.0
2017-12-22 15:35:00,91.14,91.18,91.14,91.16,22893.0,66.9232,66.9525,66.9232,66.9379,22893.0
2017-12-22 15:40:00,91.16,91.19,91.13,91.13,23788.0,66.9379,66.9599,66.9158,66.9158,23788.0
2017-12-22 15:45:00,91.13,91.18,91.11,91.15,36005.0,66.9158,66.9525,66.9011,66.9305,36005.0
2017-12-22 15:50:00,91.14,91.15,91.08,91.09,37985.0,66.9232,66.9305,66.8791,66.8865,37985.0
2017-12-22 15:55:00,91.09,91.2,91.09,91.14,113537.0,66.8865,66.9672,66.8865,66.9232,113537.0
2017-12-26 09:30:00,91.25,91.43,91.24,91.26,37045.0,67.0039,67.1361,66.9966,67.0113,37045.0
2017-12-26 09:35:00,91.27,91.55,91.25,91.51,25653.0,67.0186,67.2242,67.0039,67.1949,25653.0
2017-12-26 09:40:00,91.51,91.54,91.36,91.46,10957.0,67.1949,67.2169,67.0847,67.1581,10957.0
2017-12-26 09:45:00,91.47,91.53,91.38,91.47,8116.0,67.1655,67.2095,67.0994,67.1655,8116.0
2017-12-26 09:50:00,91.47,91.57,91.28,91.29,20299.0,67.1655,67.2389,67.026,67.0333,20299.0
2017-12-26 09:55:00,91.29,91.44,91.29,91.38,7109.0,67.0333,67.1435,67.0333,67.0994,7109.0
2017-12-26 10:00:00,91.43,91.48,91.38,91.45,8250.0,67.1361,67.1728,67.0994,67.1508,8250.0
2017-12-26 10:05:00,91.46,91.49,91.42,91.48,8194.0,67.1581,67.1802,67.1288,67.1728,8194.0
2017-12-26 10:10:00,91.46,91.49,91.46,91.47,6948.0,67.1581,67.1802,67.1581,67.1655,6948.0
2017-12-26 10:15:00,91.49,91.49,91.44,91.45,4883.0,67.1802,67.1802,67.1435,67.1508,4883.0
2017-12-26 10:20:00,91.44,91.55,91.4,91.5,7841.0,67.1435,67.2242,67.1141,67.1875,7841.0
2017-12-26 10:25:00,91.51,91.69,91.49,91.64,10753.0,67.1949,67.327,67.1802,67.2903,10753.0
2017-12-26 10:30:00,91.64,91.72,91.6,91.67,13743.0,67.2903,67.3491,67.2609,67.3123,13743.0
2017-12-26 10:35:00,91.69,91.69,91.58,91.63,8079.0,67.327,67.327,67.2463,67.283,8079.0
2017-12-26 10:40:00,91.63,91.64,91.49,91.5,9827.0,67.283,67.2903,67.1802,67.1875,9827.0
2017-12-26 10:45:00,91.51,91.63,91.51,91.59,7772.0,67.1949,67.283,67.1949,67.2536,7772.0
2017-12-26 10:50:00,91.55,91.55,91.45,91.47,16235.0,67.2242,67.2242,67.1508,67.1655,16235.0
2017-12-26 10:55:00,91.45,91.51,91.43,91.45,10797.0,67.1508,67.1949,67.1361,67.1508,10797.0
2017-12-26 11:00:00,91.46,91.47,91.38,91.4,21244.0,67.1581,67.1655,67.0994,67.1141,21244.0
2017-12-26 11:05:00,91.39,91.44,91.38,91.44,7962.0,67.1067,67.1435,67.0994,67.1435,7962.0
2017-12-26 11:10:00,91.43,91.52,91.43,91.52,10450.0,67.1361,67.2022,67.1361,67.2022,10450.0
2017-12-26 11:15:00,91.54,91.68,91.51,91.66,13577.0,67.2169,67.3197,67.1949,67.305,13577.0
2017-12-26 11:20:00,91.66,91.8,91.66,91.79,13667.0,67.305,67.4078,67.305,67.4005,13667.0
2017-12-26 11:25:00,91.79,91.79,91.71,91.73,14181.0,67.4005,67.4005,67.3417,67.3564,14181.0
2017-12-26 11:30:00,91.74,91.9,91.74,91.86,14720.0,67.3637,67.4812,67.3637,67.4519,14720.0
2017-12-26 11:35:00,91.87,92.0,91.87,91.95,15002.0,67.4592,67.5547,67.4592,67.5179,15002.0
2017-12-26 11:40:00,91.94,91.95,91.82,91.84,10019.0,67.5106,67.5179,67.4225,67.4372,10019.0
2017-12-26 11:45:00,91.84,91.96,91.82,91.93,15290.0,67.4372,67.5253,67.4225,67.5033,15290.0
2017-12-26 11:50:00,91.93,91.95,91.86,91.86,10078.0,67.5033,67.5179,67.4519,67.4519,10078.0
2017-12-26 11:55:00,91.87,91.91,91.85,91.88,15404.0,67.4592,67.4886,67.4445,67.4665,15404.0
2017-12-26 12:00:00,91.87,91.88,91.8,91.83,7682.0,67.4592,67.4665,67.4078,67.4298,7682.0
2017-12-26 12:05:00,91.82,91.92,91.81,91.92,9934.0,67.4225,67.4959,67.4151,67.4959,9934.0
2017-12-26 12:10:00,91.92,91.92,91.83,91.83,9865.0,67.4959,67.4959,67.4298,67.4298,9865.0
2017-12-26 12:15:00,91.83,91.84,91.77,91.81,11365.0,67.4298,67.4372,67.3858,67.4151,11365.0
2017-12-26 12:20:00,91.81,91.88,91.8,91.87,8106.0,67.4151,67.4665,67.4078,67.4592,8106.0
2017-12-26 12:25:00,91.87,91.87,91.79,91.85,11565.0,67.4592,67.4592,67.4005,67.4445,11565.0
2017-12-26 12:30:00,91.85,91.86,91.78,91.8,10803.0,67.4445,67.4519,67.3931,67.4078,10803.0
2017-12-26 12:35:00,91.82,91.9,91.82,91.88,11601.0,67.4225,67.4812,67.4225,67.4665,11601.0
2017-12-26 12:40:00,91.9,91.92,91.87,91.88,10972.0,67.4812,67.4959,67.4592,67.4665,10972.0
2017-12-26 12:45:00,91.88,91.91,91.86,91.89,8521.0,67.4665,67.4886,67.4519,67.4739,8521.0
2017-12-26 12:50:00,91.88,91.88,91.8,91.8,8974.0,67.4665,67.4665,67.4078,67.4078,8974.0
2017-12-26 12:55:00,91.79,91.84,91.79,91.83,13982.0,67.4005,67.4372,67.4005,67.4298,13982.0
2017-12-26 13:00:00,91.84,91.9,91.84,91.89,8333.0,67.4372,67.4812,67.4372,67.4739,8333.0
2017-12-26 13:05:00,91.88,91.91,91.86,91.86,4663.0,67.4665,67.4886,67.4519,67.4519,4663.0
2017-12-26 13:10:00,91.89,91.92,91.88,91.92,7854.0,67.4739,67.4959,67.4665,67.4959,7854.0
2017-12-26 13:15:00,91.92,91.94,91.88,91.92,10983.0,67.4959,67.5106,67.4665,67.4959,10983.0
2017-12-26 13:20:00,91.91,91.97,91.89,91.97,12556.0,67.4886,67.5326,67.4739,67.5326,12556.0
2017-12-26 13:25:00,91.95,91.96,91.94,91.95,6687.0,67.5179,67.5253,67.5106,67.5179,6687.0
2017-12-26 13:30:00,91.95,91.97,91.91,91.92,11247.0,67.5179,67.5326,67.4886,67.4959,11247.0
2017-12-26 13:35:00,91.91,91.96,91.89,91.95,12190.0,67.4886,67.5253,67.4739,67.5179,12190.0
2017-12-26 13:40:00,91.95,91.95,91.9,91.9,9524.0,67.5179,67.5179,67.4812,67.4812,9524.0
2017-12-26 13:45:00,91.9,91.94,91.89,91.9,12328.0,67.4812,67.5106,67.4739,67.4812,12328.0
2017-12-26 13:50:00,91.9,91.92,91.86,91.88,9137.0,67.4812,67.4959,67.4519,67.4665,9137.0
2017-12-26 13:55:00,91.89,91.92,91.82,91.86,13277.0,67.4739,67.4959,67.4225,67.4519,13277.0
2017-12-26 14:00:00,91.85,91.86,91.83,91.86,7313.0,67.4445,67.4519,67.4298,67.4519,7313.0
2017-12-26 14:05:00,91.85,91.88,91.84,91.86,15639.0,67.4445,67.4665,67.4372,67.4519,15639.0
2017-12-26 14:10:00,91.85,91.89,91.85,91.85,18768.0,67.4445,67.4739,67.4445,67.4445,18768.0
2017-12-26 14:15:00,91.85,91.88,91.83,91.85,23983.0,67.4445,67.4665,67.4298,67.4445,23983.0
2017-12-26 14:20:00,91.85,91.87,91.83,91.86,10474.0,67.4445,67.4592,67.4298,67.4519,10474.0
2017-12-26 14:25:00,91.86,91.9,91.82,91.83,19357.0,67.4519,67.4812,67.4225,67.4298,19357.0
2017-12-26 14:30:00,91.81,91.88,91.81,91.87,9914.0,67.4151,67.4665,67.4151,67.4592,9914.0
2017-12-26 14:35:00,91.86,91.89,91.84,91.87,11353.0,67.4519,67.4739,67.4372,67.4592,11353.0
2017-12-26 14:40:00,91.88,91.88,91.86,91.88,8694.0,67.4665,67.4665,67.4519,67.4665,8694.0
2017-12-26 14:45:00,91.87,91.9,91.85,91.89,12446.0,67.4592,67.4812,67.4445,67.4739,12446.0
2017-12-26 14:50:00,91.9,91.91,91.88,91.91,6084.0,67.4812,67.4886,67.4665,67.4886,6084.0
2017-12-26 14:55:00,91.91,91.92,91.86,91.89,18638.0,67.4886,67.4959,67.4519,67.4739,18638.0
2017-12-26 15:00:00,91.91,91.92,91.88,91.91,11619.0,67.4886,67.4959,67.4665,67.4886,11619.0
2017-12-26 15:05:00,91.91,91.99,91.9,91.99,16864.0,67.4886,67.5473,67.4812,67.5473,16864.0
2017-12-26 15:10:00,91.98,92.01,91.95,92.0,20447.0,67.54,67.562,67.5179,67.5547,20447.0
2017-12-26 15:15:00,92.01,92.05,91.98,91.98,31191.0,67.562,67.5914,67.54,67.54,31191.0
2017-12-26 15:20:00,91.98,92.01,91.89,91.9,19361.0,67.54,67.562,67.4739,67.4812,19361.0
2017-12-26 15:25:00,91.89,91.92,91.89,91.9,16084.0,67.4739,67.4959,67.4739,67.4812,16084.0
2017-12-26 15:30:00,91.9,91.95,91.89,91.95,20005.0,67.4812,67.5179,67.4739,67.5179,20005.0
2017-12-26 15:35:00,91.94,91.94,91.88,91.89,35219.0,67.5106,67.5106,67.4665,67.4739,35219.0
2017-12-26 15:40:00,91.88,91.93,91.88,91.92,19933.0,67.4665,67.5033,67.4665,67.4959,19933.0
2017-12-26 15:45:00,91.92,91.93,91.86,91.89,31418.0,67.4959,67.5033,67.4519,67.4739,31418.0
2017-12-26 15:50:00,91.89,91.91,91.83,91.85,56354.0,67.4739,67.4886,67.4298,67.4445,56354.0
2017-12-26 15:55:00,91.84,91.9,91.83,91.87,78744.0,67.4372,67.4812,67.4298,67.4592,78744.0
2017-12-27 09:30:00,91.82,91.86,91.59,91.61,65437.0,67.4225,67.4519,67.2536,67.2683,65437.0
2017-12-27 09:35:00,91.65,91.86,91.58,91.8,18612.0,67.2977,67.4519,67.2463,67.4078,18612.0
2017-12-27 09:40:00,91.79,91.81,91.57,91.61,20369.0,67.4005,67.4151,67.2389,67.2683,20369.0
2017-12-27 09:45:00,91.66,91.72,91.59,91.72,13879.0,67.305,67.3491,67.2536,67.3491,13879.0
2017-12-27 09:50:00,91.63,91.75,91.6,91.75,10407.0,67.283,67.3711,67.2609,67.3711,10407.0
2017-12-27 09:55:00,91.76,91.85,91.7,91.77,23281.0,67.3784,67.4445,67.3344,67.3858,23281.0
2017-12-27 10:00:00,91.84,91.99,91.8,91.99,19457.0,67.4372,67.5473,67.4078,67.5473,19457.0
2017-12-27 10:05:00,91.95,91.96,91.84,91.86,20428.0,67.5179,67.5253,67.4372,67.4519,20428.0
2017-12-27 10:10:00,91.86,91.98,91.86,91.95,16844.0,67.4519,67.54,67.4519,67.5179,16844.0
2017-12-27 10:15:00,91.95,91.99,91.86,91.92,18249.0,67.5179,67.5473,67.4519,67.4959,18249.0
2017-12-27 10:20:00,91.9,91.91,91.82,91.86,19386.0,67.4812,67.4886,67.4225,67.4519,19386.0
2017-12-27 10:25:00,91.85,91.91,91.82,91.82,27508.0,67.4445,67.4886,67.4225,67.4225,27508.0
2017-12-27 10:30:00,91.82,91.94,91.81,91.85,76416.0,67.4225,67.5106,67.4151,67.4445,76416.0
2017-12-27 10:35:00,91.85,91.97,91.81,91.87,32560.0,67.4445,67.5326,67.4151,67.4592,32560.0
2017-12-27 10:40:00,91.85,91.99,91.84,91.84,56613.0,67.4445,67.5473,67.4372,67.4372,56613.0
2017-12-27 10:45:00,91.85,92.14,91.84,92.05,41937.0,67.4445,67.6575,67.4372,67.5914,41937.0
2017-12-27 10:50:00,92.05,92.13,92.01,92.13,15297.0,67.5914,67.6501,67.562,67.6501,15297.0
2017-12-27 10:55:00,92.13,92.18,92.06,92.16,21698.0,67.6501,67.6868,67.5987,67.6721,21698.0
2017-12-27 11:00:00,92.17,92.33,92.16,92.29,26498.0,67.6795,67.797,67.6721,67.7676,26498.0
2017-12-27 11:05:00,92.29,92.44,92.24,92.25,55707.0,67.7676,67.8777,67.7309,67.7382,55707.0
2017-12-27 11:10:00,92.25,92.45,92.21,92.45,30441.0,67.7382,67.8851,67.7089,67.8851,30441.0
2017-12-27 11:15:00,92.45,92.49,92.35,92.36,49544.0,67.8851,67.9145,67.8117,67.819,49544.0
2017-12-27 11:20:00,92.37,92.45,92.33,92.41,11348.0,67.8263,67.8851,67.797,67.8557,11348.0
2017-12-27 11:25:00,92.41,92.44,92.25,92.28,14964.0,67.8557,67.8777,67.7382,67.7603,14964.0
2017-12-27 11:30:00,92.29,92.39,92.28,92.33,18999.0,67.7676,67.841,67.7603,67.797,18999.0
2017-12-27 11:35:00,92.33,92.36,92.28,92.36,19382.0,67.797,67.819,67.7603,67.819,19382.0
2017-12-27 11:40:00,92.37,92.48,92.33,92.33,48218.0,67.8263,67.9071,67.797,67.797,48218.0
2017-12-27 11:45:00,92.34,92.36,92.28,92.36,7405.0,67.8043,67.819,67.7603,67.819,7405.0
2017-12-27 11:50:00,92.33,92.35,92.25,92.29,12640.0,67.797,67.8117,67.7382,67.7676,12640.0
2017-12-27 11:55:00,92.29,92.34,92.26,92.26,6106.0,67.7676,67.8043,67.7456,67.7456,6106.0
2017-12-27 12:00:00,92.27,92.32,92.2,92.22,7366.0,67.7529,67.7896,67.7015,67.7162,7366.0
2017-12-27 12:05:00,92.23,92.27,92.22,92.25,5320.0,67.7235,67.7529,67.7162,67.7382,5320.0
2017-12-27 12:10:00,92.25,92.27,92.22,92.22,9708.0,67.7382,67.7529,67.7162,67.7162,9708.0
2017-12-27 12:15:00,92.25,92.25,92.17,92.21,7642.0,67.7382,67.7382,67.6795,67.7089,7642.0
2017-12-27 12:20:00,92.2,92.22,92.16,92.16,6369.0,67.7015,67.7162,67.6721,67.6721,6369.0
2017-12-27 12:25:00,92.17,92.2,92.12,92.15,9382.0,67.6795,67.7015,67.6428,67.6648,9382.0
2017-12-27 12:30:00,92.15,92.16,92.11,92.14,8281.0,67.6648,67.6721,67.6354,67.6575,8281.0
2017-12-27 12:35:00,92.14,92.16,92.12,92.14,8233.0,67.6575,67.6721,67.6428,67.6575,8233.0
2017-12-27 12:40:00,92.14,92.16,92.12,92.16,8523.0,67.6575,67.6721,67.6428,67.6721,8523.0
2017-12-27 12:45:00,92.14,92.18,92.13,92.17,5112.0,67.6575,67.6868,67.6501,67.6795,5112.0
2017-12-27 12:50:00,92.15,92.17,92.09,92.09,3740.0,67.6648,67.6795,67.6207,67.6207,3740.0
2017-12-27 12:55:00,92.08,92.12,92.07,92.12,6372.0,67.6134,67.6428,67.6061,67.6428,6372.0
2017-12-27 13:00:00,92.11,92.11,92.02,92.04,2540.0,67.6354,67.6354,67.5693,67.584,2540.0
2017-12-27 13:05:00,92.02,92.1,92.02,92.09,6940.0,67.5693,67.6281,67.5693,67.6207,6940.0
2017-12-27 13:10:00,92.1,92.18,92.08,92.12,8262.0,67.6281,67.6868,67.6134,67.6428,8262.0
2017-12-27 13:15:00,92.12,92.13,92.06,92.1,15057.0,67.6428,67.6501,67.5987,67.6281,15057.0
2017-12-27 13:20:00,92.08,92.12,92.07,92.12,6955.0,67.6134,67.6428,67.6061,67.6428,6955.0
2017-12-27 13:25:00,92.11,92.14,92.1,92.12,7198.0,67.6354,67.6575,67.6281,67.6428,7198.0
2017-12-27 13:30:00,92.12,92.17,92.09,92.09,4609.0,67.6428,67.6795,67.6207,67.6207,4609.0
2017-12-27 13:35:00,92.09,92.11,92.09,92.1,4094.0,67.6207,67.6354,67.6207,67.6281,4094.0
2017-12-27 13:40:00,92.11,92.15,92.1,92.15,36778.0,67.6354,67.6648,67.6281,67.6648,36778.0
2017-12-27 13:45:00,92.15,92.32,92.14,92.28,33435.0,67.6648,67.7896,67.6575,67.7603,33435.0
2017-12-27 13:50:00,92.27,92.29,92.15,92.15,5356.0,67.7529,67.7676,67.6648,67.6648,5356.0
2017-12-27 13:55:00,92.15,92.2,92.15,92.2,8382.0,67.6648,67.7015,67.6648,67.7015,8382.0
2017-12-27 14:00:00,92.21,92.26,92.21,92.24,11672.0,67.7089,67.7456,67.7089,67.7309,11672.0
2017-12-27 14:05:00,92.23,92.23,92.18,92.2,7653.0,67.7235,67.7235,67.6868,67.7015,7653.0
2017-12-27 14:10:00,92.2,92.26,92.18,92.19,9381.0,67.7015,67.7456,67.6868,67.6942,9381.0
2017-12-27 14:15:00,92.2,92.2,92.17,92.18,10726.0,67.7015,67.7015,67.6795,67.6868,10726.0
2017-12-27 14:20:00,92.18,92.2,92.16,92.16,5721.0,67.6868,67.7015,67.6721,67.6721,5721.0
2017-12-27 14:25:00,92.17,92.2,92.16,92.19,7954.0,67.6795,67.7015,67.6721,67.6942,7954.0
2017-12-27 14:30:00,92.19,92.2,92.16,92.16,7789.0,67.6942,67.7015,67.6721,67.6721,7789.0
2017-12-27 14:35:00,92.16,92.18,92.15,92.17,11260.0,67.6721,67.6868,67.6648,67.6795,11260.0
2017-12-27 14:40:00,92.17,92.19,92.15,92.18,7542.0,67.6795,67.6942,67.6648,67.6868,7542.0
2017-12-27 14:45:00,92.17,92.18,92.16,92.18,5745.0,67.6795,67.6868,67.6721,67.6868,5745.0
2017-12-27 14:50:00,92.18,92.18,92.15,92.16,12780.0,67.6868,67.6868,67.6648,67.6721,12780.0
2017-12-27 14:55:00,92.15,92.22,92.15,92.18,8178.0,67.6648,67.7162,67.6648,67.6868,8178.0
2017-12-27 15:00:00,92.18,92.22,92.18,92.2,13217.0,67.6868,67.7162,67.6868,67.7015,13217.0
2017-12-27 15:05:00,92.2,92.2,92.15,92.16,6782.0,67.7015,67.7015,67.6648,67.6721,6782.0
2017-12-27 15:10:00,92.16,92.2,92.15,92.16,12008.0,67.6721,67.7015,67.6648,67.6721,12008.0
2017-12-27 15:15:00,92.16,92.21,92.15,92.15,23299.0,67.6721,67.7089,67.6648,67.6648,23299.0
2017-12-27 15:20:00,92.15,92.2,92.15,92.19,16377.0,67.6648,67.7015,67.6648,67.6942,16377.0
2017-12-27 15:25:00,92.19,92.21,92.15,92.2,13902.0,67.6942,67.7089,67.6648,67.7015,13902.0
2017-12-27 15:30:00,92.2,92.22,92.17,92.17,18463.0,67.7015,67.7162,67.6795,67.6795,18463.0
2017-12-27 15:35:00,92.17,92.18,92.01,92.02,17607.0,67.6795,67.6868,67.562,67.5693,17607.0
2017-12-27 15:40:00,92.02,92.07,92.0,92.02,26530.0,67.5693,67.6061,67.5547,67.5693,26530.0
2017-12-27 15:45:00,92.02,92.1,92.02,92.1,50869.0,67.5693,67.6281,67.5693,67.6281,50869.0
2017-12-27 15:50:00,92.1,92.11,92.05,92.08,63215.0,67.6281,67.6354,67.5914,67.6134,63215.0
2017-12-27 15:55:00,92.09,92.15,92.08,92.13,150406.0,67.6207,67.6648,67.6134,67.6501,150406.0
2017-12-28 09:30:00,92.39,92.39,91.86,92.17,47081.0,67.841,67.841,67.4519,67.6795,47081.0
2017-12-28 09:35:00,92.23,92.58,92.21,92.26,29793.0,67.7235,67.9805,67.7089,67.7456,29793.0
2017-12-28 09:40:00,92.25,92.38,92.22,92.33,9554.0,67.7382,67.8337,67.7162,67.797,9554.0
2017-12-28 09:45:00,92.3,92.3,91.94,91.95,12283.0,67.7749,67.7749,67.5106,67.5179,12283.0
2017-12-28 09:50:00,91.99,91.99,91.76,91.82,14255.0,67.5473,67.5473,67.3784,67.4225,14255.0
2017-12-28 09:55:00,91.82,91.93,91.77,91.9,11169.0,67.4225,67.5033,67.3858,67.4812,11169.0
2017-12-28 10:00:00,91.93,92.07,91.9,91.91,14559.0,67.5033,67.6061,67.4812,67.4886,14559.0
2017-12-28 10:05:00,91.91,91.91,91.75,91.81,19824.0,67.4886,67.4886,67.3711,67.4151,19824.0
2017-12-28 10:10:00,91.81,91.86,91.79,91.81,8911.0,67.4151,67.4519,67.4005,67.4151,8911.0
2017-12-28 10:15:00,91.81,91.92,91.8,91.85,28066.0,67.4151,67.4959,67.4078,67.4445,28066.0
2017-12-28 10:20:00,91.84,91.85,91.8,91.84,16809.0,67.4372,67.4445,67.4078,67.4372,16809.0
2017-12-28 10:25:00,91.84,91.92,91.84,91.9,11506.0,67.4372,67.4959,67.4372,67.4812,11506.0
2017-12-28 10:30:00,91.89,91.98,91.85,91.95,23268.0,67.4739,67.54,67.4445,67.5179,23268.0
2017-12-28 10:35:00,91.95,92.07,91.92,92.07,12208.0,67.5179,67.6061,67.4959,67.6061,12208.0
2017-12-28 10:40:00,92.07,92.17,92.01,92.01,13804.0,67.6061,67.6795,67.562,67.562,13804.0
2017-12-28 10:45:00,92.02,92.09,91.94,92.05,17912.0,67.5693,67.6207,67.5106,67.5914,17912.0
2017-12-28 10:50:00,92.03,92.11,92.0,92.1,11816.0,67.5767,67.6354,67.5547,67.6281,11816.0
2017-12-28 10:55:00,92.09,92.11,92.01,92.01,2522.0,67.6207,67.6354,67.562,67.562,2522.0
2017-12-28 11:00:00,92.03,92.16,92.02,92.03,8759.0,67.5767,67.6721,67.5693,67.5767,8759.0
2017-12-28 11:05:00,92.0,92.09,91.99,92.06,9280.0,67.5547,67.6207,67.5473,67.5987,9280.0
2017-12-28 11:10:00,92.11,92.11,91.98,92.05,38170.0,67.6354,67.6354,67.54,67.5914,38170.0
2017-12-28 11:15:00,92.05,92.07,91.92,91.96,28492.0,67.5914,67.6061,67.4959,67.5253,28492.0
2017-12-28 11:20:00,91.95,91.98,91.93,91.96,12909.0,67.5179,67.54,67.5033,67.5253,12909.0
2017-12-28 11:25:00,91.95,92.01,91.93,91.98,25247.0,67.5179,67.562,67.5033,67.54,25247.0
2017-12-28 11:30:00,91.98,92.07,91.97,92.06,24321.0,67.54,67.6061,67.5326,67.5987,24321.0
2017-12-28 11:35:00,92.07,92.12,91.91,91.97,74871.0,67.6061,67.6428,67.4886,67.5326,74871.0
2017-12-28 11:40:00,91.97,92.0,91.79,91.82,37256.0,67.5326,67.5547,67.4005,67.4225,37256.0
2017-12-28 11:45:00,91.8,91.89,91.8,91.86,8209.0,67.4078,67.4739,67.4078,67.4519,8209.0
2017-12-28 11:50:00,91.86,91.92,91.85,91.89,5754.0,67.4519,67.4959,67.4445,67.4739,5754.0
2017-12-28 11:55:00,91.89,91.93,91.86,91.91,12660.0,67.4739,67.5033,67.4519,67.4886,12660.0
2017-12-28 12:00:00,91.9,91.95,91.89,91.93,12311.0,67.4812,67.5179,67.4739,67.5033,12311.0
2017-12-28 12:05:00,91.93,91.98,91.89,91.92,17343.0,67.5033,67.54,67.4739,67.4959,17343.0
2017-12-28 12:10:00,91.93,91.98,91.9,91.97,9866.0,67.5033,67.54,67.4812,67.5326,9866.0
2017-12-28 12:15:00,91.97,91.98,91.9,91.93,8243.0,67.5326,67.54,67.4812,67.5033,8243.0
2017-12-28 12:20:00,91.93,91.98,91.93,91.93,9623.0,67.5033,67.54,67.5033,67.5033,9623.0
2017-12-28 12:25:00,91.94,91.98,91.94,91.95,10983.0,67.5106,67.54,67.5106,67.5179,10983.0
2017-12-28 12:30:00,91.95,91.97,91.93,91.95,5935.0,67.5179,67.5326,67.5033,67.5179,5935.0
2017-12-28 12:35:00,91.95,91.98,91.93,91.94,8160.0,67.5179,67.54,67.5033,67.5106,8160.0
2017-12-28 12:40:00,91.94,91.97,91.91,91.96,6254.0,67.5106,67.5326,67.4886,67.5253,6254.0
2017-12-28 12:45:00,91.96,91.96,91.9,91.9,12212.0,67.5253,67.5253,67.4812,67.4812,12212.0
2017-12-28 12:50:00,91.9,91.91,91.86,91.9,7974.0,67.4812,67.4886,67.4519,67.4812,7974.0
2017-12-28 12:55:00,91.91,91.92,91.9,91.92,11200.0,67.4886,67.4959,67.4812,67.4959,11200.0
2017-12-28 13:00:00,91.93,91.94,91.91,91.93,9488.0,67.5033,67.5106,67.4886,67.5033,9488.0
2017-12-28 13:05:00,91.93,91.98,91.92,91.97,8418.0,67.5033,67.54,67.4959,67.5326,8418.0
2017-12-28 13:10:00,91.98,92.04,91.96,92.04,11126.0,67.54,67.584,67.5253,67.584,11126.0
2017-12-28 13:15:00,92.05,92.1,92.03,92.09,7597.0,67.5914,67.6281,67.5767,67.6207,7597.0
2017-12-28 13:20:00,92.08,92.1,92.07,92.1,4503.0,67.6134,67.6281,67.6061,67.6281,4503.0
2017-12-28 13:25:00,92.12,92.13,92.06,92.06,5271.0,67.6428,67.6501,67.5987,67.5987,5271.0
2017-12-28 13:30:00,92.06,92.08,92.05,92.06,7630.0,67.5987,67.6134,67.5914,67.5987,7630.0
2017-12-28 13:35:00,92.04,92.09,92.03,92.08,8486.0,67.584,67.6207,67.5767,67.6134,8486.0
2017-12-28 13:40:00,92.09,92.13,92.09,92.12,3951.0,67.6207,67.6501,67.6207,67.6428,3951.0
2017-12-28 13:45:00,92.13,92.13,92.1,92.12,6341.0,67.6501,67.6501,67.6281,67.6428,6341.0
2017-12-28 13:50:00,92.13,92.17,92.06,92.06,9789.0,67.6501,67.6795,67.5987,67.5987,9789.0
2017-12-28 13:55:00,92.06,92.09,92.06,92.08,2000.0,67.5987,67.6207,67.5987,67.6134,2000.0
2017-12-28 14:00:00,92.07,92.17,92.06,92.15,12886.0,67.6061,67.6795,67.5987,67.6648,12886.0
2017-12-28 14:05:00,92.14,92.19,92.14,92.18,16983.0,67.6575,67.6942,67.6575,67.6868,16983.0
2017-12-28 14:10:00,92.18,92.18,92.13,92.17,14394.0,67.6868,67.6868,67.6501,67.6795,14394.0
2017-12-28 14:15:00,92.16,92.17,92.14,92.17,7969.0,67.6721,67.6795,67.6575,67.6795,7969.0
2017-12-28 14:20:00,92.16,92.18,92.15,92.16,8223.0,67.6721,67.6868,67.6648,67.6721,8223.0
2017-12-28 14:25:00,92.16,92.18,92.14,92.16,12401.0,67.6721,67.6868,67.6575,67.6721,12401.0
2017-12-28 14:30:00,92.16,92.2,92.15,92.18,9817.0,67.6721,67.7015,67.6648,67.6868,9817.0
2017-12-28 14:35:00,92.18,92.21,92.13,92.17,19327.0,67.6868,67.7089,67.6501,67.6795,19327.0
2017-12-28 14:40:00,92.17,92.2,92.14,92.18,10423.0,67.6795,67.7015,67.6575,67.6868,10423.0
2017-12-28 14:45:00,92.18,92.19,92.16,92.18,7990.0,67.6868,67.6942,67.6721,67.6868,7990.0
2017-12-28 14:50:00,92.17,92.2,92.16,92.17,10920.0,67.6795,67.7015,67.6721,67.6795,10920.0
2017-12-28 14:55:00,92.19,92.2,92.17,92.18,7662.0,67.6942,67.7015,67.6795,67.6868,7662.0
2017-12-28 15:00:00,92.18,92.19,92.16,92.17,6686.0,67.6868,67.6942,67.6721,67.6795,6686.0
2017-12-28 15:05:00,92.17,92.23,92.16,92.2,19069.0,67.6795,67.7235,67.6721,67.7015,19069.0
2017-12-28 15:10:00,92.2,92.21,92.17,92.19,5750.0,67.7015,67.7089,67.6795,67.6942,5750.0
2017-12-28 15:15:00,92.19,92.21,92.18,92.18,8264.0,67.6942,67.7089,67.6868,67.6868,8264.0
2017-12-28 15:20:00,92.18,92.21,92.18,92.2,14229.0,67.6868,67.7089,67.6868,67.7015,14229.0
2017-12-28 15:25:00,92.19,92.27,92.19,92.27,11996.0,67.6942,67.7529,67.6942,67.7529,11996.0
2017-12-28 15:30:00,92.27,92.38,92.27,92.38,30539.0,67.7529,67.8337,67.7529,67.8337,30539.0
2017-12-28 15:35:00,92.36,92.38,92.33,92.35,26576.0,67.819,67.8337,67.797,67.8117,26576.0
2017-12-28 15:40:00,92.35,92.42,92.35,92.37,39833.0,67.8117,67.8631,67.8117,67.8263,39833.0
2017-12-28 15:45:00,92.37,92.43,92.36,92.39,42786.0,67.8263,67.8704,67.819,67.841,42786.0
2017-12-28 15:50:00,92.39,92.42,92.35,92.4,53893.0,67.841,67.8631,67.8117,67.8484,53893.0
2017-12-28 15:55:00,92.38,92.43,92.28,92.31,120436.0,67.8337,67.8704,67.7603,67.7823,120436.0
2017-12-29 09:30:00,92.69,93.0,92.69,92.75,44036.0,68.0613,68.2889,68.0613,68.1054,44036.0
2017-12-29 09:35:00,92.79,92.99,92.67,92.89,17064.0,68.1347,68.2816,68.0466,68.2082,17064.0
2017-12-29 09:40:00,92.95,93.13,92.91,93.11,22187.0,68.2522,68.3844,68.2229,68.3697,22187.0
2017-12-29 09:45:00,93.02,93.18,93.02,93.11,24871.0,68.3036,68.4211,68.3036,68.3697,24871.0
2017-12-29 09:50:00,93.11,93.12,92.81,92.85,25481.0,68.3697,68.3771,68.1494,68.1788,25481.0
2017-12-29 09:55:00,92.85,92.85,92.65,92.67,9064.0,68.1788,68.1788,68.0319,68.0466,9064.0
2017-12-29 10:00:00,92.7,92.82,92.68,92.78,11630.0,68.0687,68.1568,68.054,68.1274,11630.0
2017-12-29 10:05:00,92.78,92.8,92.63,92.64,11796.0,68.1274,68.1421,68.0173,68.0246,11796.0
2017-12-29 10:10:00,92.64,92.64,92.45,92.59,14343.0,68.0246,68.0246,67.8851,67.9879,14343.0
2017-12-29 10:15:00,92.59,92.65,92.53,92.6,8763.0,67.9879,68.0319,67.9438,67.9952,8763.0
2017-12-29 10:20:00,92.61,92.68,92.59,92.67,12495.0,68.0026,68.054,67.9879,68.0466,12495.0
2017-12-29 10:25:00,92.67,92.73,92.67,92.68,8403.0,68.0466,68.0907,68.0466,68.054,8403.0
2017-12-29 10:30:00,92.68,92.7,92.61,92.61,12002.0,68.054,68.0687,68.0026,68.0026,12002.0
2017-12-29 10:35:00,92.6,92.63,92.53,92.55,11348.0,67.9952,68.0173,67.9438,67.9585,11348.0
2017-12-29 10:40:00,92.53,92.65,92.52,92.65,15112.0,67.9438,68.0319,67.9365,68.0319,15112.0
2017-12-29 10:45:00,92.62,92.74,92.62,92.73,14794.0,68.0099,68.098,68.0099,68.0907,14794.0
2017-12-29 10:50:00,92.7,92.7,92.58,92.59,10991.0,68.0687,68.0687,67.9805,67.9879,10991.0
2017-12-29 10:55:00,92.59,92.66,92.56,92.65,9654.0,67.9879,68.0393,67.9659,68.0319,9654.0
2017-12-29 11:00:00,92.64,92.68,92.6,92.6,13691.0,68.0246,68.054,67.9952,67.9952,13691.0
2017-12-29 11:05:00,92.6,92.69,92.57,92.67,21951.0,67.9952,68.0613,67.9732,68.0466,21951.0
2017-12-29 11:10:00,92.64,92.74,92.64,92.69,29727.0,68.0246,68.098,68.0246,68.0613,29727.0
2017-12-29 11:15:00,92.7,92.7,92.57,92.57,10827.0,68.0687,68.0687,67.9732,67.9732,10827.0
2017-12-29 11:20:00,92.6,92.63,92.58,92.58,12425.0,67.9952,68.0173,67.9805,67.9805,12425.0
2017-12-29 11:25:00,92.58,92.6,92.54,92.56,11226.0,67.9805,67.9952,67.9512,67.9659,11226.0
2017-12-29 11:30:00,92.56,92.58,92.46,92.5,22611.0,67.9659,67.9805,67.8924,67.9218,22611.0
2017-12-29 11:35:00,92.52,92.55,92.48,92.51,9867.0,67.9365,67.9585,67.9071,67.9291,9867.0
2017-12-29 11:40:00,92.51,92.6,92.5,92.58,11017.0,67.9291,67.9952,67.9218,67.9805,11017.0
2017-12-29 11:45:00,92.58,92.6,92.54,92.57,11619.0,67.9805,67.9952,67.9512,67.9732,11619.0
2017-12-29 11:50:00,92.57,92.59,92.52,92.52,6752.0,67.9732,67.9879,67.9365,67.9365,6752.0
2017-12-29 11:55:00,92.52,92.61,92.52,92.61,8733.0,67.9365,68.0026,67.9365,68.0026,8733.0
2017-12-29 12:00:00,92.59,92.61,92.5,92.53,9230.0,67.9879,68.0026,67.9218,67.9438,9230.0
2017-12-29 12:05:00,92.54,92.54,92.47,92.52,14117.0,67.9512,67.9512,67.8998,67.9365,14117.0
2017-12-29 12:10:00,92.54,92.6,92.53,92.6,8650.0,67.9512,67.9952,67.9438,67.9952,8650.0
2017-12-29 12:15:00,92.6,92.6,92.56,92.57,8881.0,67.9952,67.9952,67.9659,67.9732,8881.0
2017-12-29 12:20:00,92.57,92.61,92.52,92.55,9628.0,67.9732,68.0026,67.9365,67.9585,9628.0
2017-12-29 12:25:00,92.54,92.59,92.54,92.59,7887.0,67.9512,67.9879,67.9512,67.9879,7887.0
2017-12-29 12:30:00,92.59,92.6,92.55,92.58,13761.0,67.9879,67.9952,67.9585,67.9805,13761.0
2017-12-29 12:35:00,92.57,92.61,92.53,92.61,14393.0,67.9732,68.0026,67.9438,68.0026,14393.0
2017-12-29 12:40:00,92.6,92.62,92.57,92.62,6281.0,67.9952,68.0099,67.9732,68.0099,6281.0
2017-12-29 12:45:00,92.61,92.62,92.57,92.59,10656.0,68.0026,68.0099,67.9732,67.9879,10656.0
2017-12-29 12:50:00,92.57,92.59,92.55,92.55,6590.0,67.9732,67.9879,67.9585,67.9585,6590.0
2017-12-29 12:55:00,92.56,92.62,92.55,92.61,8425.0,67.9659,68.0099,67.9585,68.0026,8425.0
2017-12-29 13:00:00,92.59,92.61,92.57,92.57,5517.0,67.9879,68.0026,67.9732,67.9732,5517.0
2017-12-29 13:05:00,92.57,92.6,92.55,92.57,9071.0,67.9732,67.9952,67.9585,67.9732,9071.0
2017-12-29 13:10:00,92.59,92.59,92.53,92.55,9917.0,67.9879,67.9879,67.9438,67.9585,9917.0
2017-12-29 13:15:00,92.56,92.58,92.56,92.57,8237.0,67.9659,67.9805,67.9659,67.9732,8237.0
2017-12-29 13:20:00,92.57,92.59,92.55,92.59,10686.0,67.9732,67.9879,67.9585,67.9879,10686.0
2017-12-29 13:25:00,92.59,92.61,92.57,92.57,30116.0,67.9879,68.0026,67.9732,67.9732,30116.0
2017-12-29 13:30:00,92.56,92.57,92.53,92.54,8510.0,67.9659,67.9732,67.9438,67.9512,8510.0
2017-12-29 13:35:00,92.55,92.55,92.52,92.54,11333.0,67.9585,67.9585,67.9365,67.9512,11333.0
2017-12-29 13:40:00,92.54,92.54,92.47,92.48,12431.0,67.9512,67.9512,67.8998,67.9071,12431.0
2017-12-29 13:45:00,92.48,92.51,92.47,92.51,11716.0,67.9071,67.9291,67.8998,67.9291,11716.0
2017-12-29 13:50:00,92.52,92.52,92.38,92.39,19091.0,67.9365,67.9365,67.8337,67.841,19091.0
2017-12-29 13:55:00,92.38,92.4,92.34,92.34,13905.0,67.8337,67.8484,67.8043,67.8043,13905.0
2017-12-29 14:00:00,92.34,92.37,92.3,92.34,18130.0,67.8043,67.8263,67.7749,67.8043,18130.0
2017-12-29 14:05:00,92.34,92.37,92.3,92.32,14487.0,67.8043,67.8263,67.7749,67.7896,14487.0
2017-12-29 14:10:00,92.34,92.35,92.3,92.33,9376.0,67.8043,67.8117,67.7749,67.797,9376.0
2017-12-29 14:15:00,92.34,92.37,92.33,92.35,13124.0,67.8043,67.8263,67.797,67.8117,13124.0
2017-12-29 14:20:00,92.34,92.38,92.34,92.37,9606.0,67.8043,67.8337,67.8043,67.8263,9606.0
2017-12-29 14:25:00,92.38,92.38,92.29,92.29,15458.0,67.8337,67.8337,67.7676,67.7676,15458.0
2017-12-29 14:30:00,92.28,92.29,92.24,92.24,6743.0,67.7603,67.7676,67.7309,67.7309,6743.0
2017-12-29 14:35:00,92.24,92.33,92.22,92.32,18511.0,67.7309,67.797,67.7162,67.7896,18511.0
2017-12-29 14:40:00,92.32,92.35,92.29,92.3,14910.0,67.7896,67.8117,67.7676,67.7749,14910.0
2017-12-29 14:45:00,92.29,92.3,92.24,92.26,17029.0,67.7676,67.7749,67.7309,67.7456,17029.0
2017-12-29 14:50:00,92.26,92.29,92.25,92.29,18415.0,67.7456,67.7676,67.7382,67.7676,18415.0
2017-12-29 14:55:00,92.28,92.29,92.24,92.24,16630.0,67.7603,67.7676,67.7309,67.7309,16630.0
2017-12-29 15:00:00,92.24,92.24,92.17,92.18,21702.0,67.7309,67.7309,67.6795,67.6868,21702.0
2017-12-29 15:05:00,92.19,92.24,92.18,92.23,18148.0,67.6942,67.7309,67.6868,67.7235,18148.0
2017-12-29 15:10:00,92.23,92.24,92.2,92.23,13369.0,67.7235,67.7309,67.7015,67.7235,13369.0
2017-12-29 15:15:00,92.23,92.23,92.18,92.19,12679.0,67.7235,67.7235,67.6868,67.6942,12679.0
2017-12-29 15:20:00,92.19,92.31,92.19,92.29,20025.0,67.6942,67.7823,67.6942,67.7676,20025.0
2017-12-29 15:25:00,92.29,92.3,92.24,92.27,17259.0,67.7676,67.7749,67.7309,67.7529,17259.0
2017-12-29 15:30:00,92.27,92.27,92.17,92.19,32380.0,67.7529,67.7529,67.6795,67.6942,32380.0
2017-12-29 15:35:00,92.2,92.2,92.13,92.15,31448.0,67.7015,67.7015,67.6501,67.6648,31448.0
2017-12-29 15:40:00,92.15,92.17,92.1,92.13,66945.0,67.6648,67.6795,67.6281,67.6501,66945.0
2017-12-29 15:45:00,92.13,92.13,92.02,92.11,71811.0,67.6501,67.6501,67.5693,67.6354,71811.0
2017-12-29 15:50:00,92.08,92.11,91.96,91.98,56423.0,67.6134,67.6354,67.5253,67.54,56423.0
2017-12-29 15:55:00,91.98,92.07,91.91,91.92,185083.0,67.54,67.6061,67.4886,67.4959,185083.0
2018-01-02 09:30:00,92.19,92.25,91.71,91.95,62406.0,67.6942,67.7382,67.3417,67.5179,62406.0
2018-01-02 09:35:00,92.05,92.5,92.05,92.46,42611.0,67.5914,67.9218,67.5914,67.8924,42611.0
2018-01-02 09:40:00,92.45,92.68,92.45,92.66,32304.0,67.8851,68.054,67.8851,68.0393,32304.0
2018-01-02 09:45:00,92.62,92.65,92.39,92.44,20596.0,68.0099,68.0319,67.841,67.8777,20596.0
2018-01-02 09:50:00,92.45,92.59,92.42,92.59,19836.0,67.8851,67.9879,67.8631,67.9879,19836.0
2018-01-02 09:55:00,92.59,92.78,92.58,92.68,31181.0,67.9879,68.1274,67.9805,68.054,31181.0
2018-01-02 10:00:00,92.73,92.81,92.64,92.67,32550.0,68.0907,68.1494,68.0246,68.0466,32550.0
2018-01-02 10:05:00,92.66,92.82,92.59,92.8,22983.0,68.0393,68.1568,67.9879,68.1421,22983.0
2018-01-02 10:10:00,92.8,92.81,92.66,92.68,13800.0,68.1421,68.1494,68.0393,68.054,13800.0
2018-01-02 10:15:00,92.67,92.74,92.65,92.67,17523.0,68.0466,68.098,68.0319,68.0466,17523.0
2018-01-02 10:20:00,92.66,92.88,92.66,92.88,16594.0,68.0393,68.2008,68.0393,68.2008,16594.0
2018-01-02 10:25:00,92.9,92.94,92.73,92.78,22225.0,68.2155,68.2449,68.0907,68.1274,22225.0
2018-01-02 10:30:00,92.78,92.78,92.64,92.7,14369.0,68.1274,68.1274,68.0246,68.0687,14369.0
2018-01-02 10:35:00,92.69,92.72,92.58,92.65,26692.0,68.0613,68.0833,67.9805,68.0319,26692.0
2018-01-02 10:40:00,92.65,92.76,92.62,92.75,26744.0,68.0319,68.1127,68.0099,68.1054,26744.0
2018-01-02 10:45:00,92.75,92.78,92.67,92.73,21790.0,68.1054,68.1274,68.0466,68.0907,21790.0
2018-01-02 10:50:00,92.73,92.76,92.69,92.75,35127.0,68.0907,68.1127,68.0613,68.1054,35127.0
2018-01-02 10:55:00,92.76,92.81,92.59,92.67,30965.0,68.1127,68.1494,67.9879,68.0466,30965.0
2018-01-02 11:00:00,92.68,92.69,92.59,92.62,12228.0,68.054,68.0613,67.9879,68.0099,12228.0
2018-01-02 11:05:00,92.61,92.62,92.48,92.56,21231.0,68.0026,68.0099,67.9071,67.9659,21231.0
2018-01-02 11:10:00,92.56,92.58,92.46,92.57,18753.0,67.9659,67.9805,67.8924,67.9732,18753.0
2018-01-02 11:15:00,92.58,92.64,92.56,92.62,14011.0,67.9805,68.0246,67.9659,68.0099,14011.0
2018-01-02 11:20:00,92.61,92.64,92.6,92.61,13848.0,68.0026,68.0246,67.9952,68.0026,13848.0
2018-01-02 11:25:00,92.61,92.81,92.6,92.81,44733.0,68.0026,68.1494,67.9952,68.1494,44733.0
2018-01-02 11:30:00,92.81,93.14,92.81,93.11,61097.0,68.1494,68.3917,68.1494,68.3697,61097.0
2018-01-02 11:35:00,93.11,93.12,93.09,93.09,23464.0,68.3697,68.3771,68.355,68.355,23464.0
2018-01-02 11:40:00,93.1,93.11,92.96,92.98,14514.0,68.3624,68.3697,68.2596,68.2743,14514.0
2018-01-02 11:45:00,93.0,93.02,92.94,92.98,17494.0,68.2889,68.3036,68.2449,68.2743,17494.0
2018-01-02 11:50:00,92.97,92.99,92.83,92.83,29210.0,68.2669,68.2816,68.1641,68.1641,29210.0
2018-01-02 11:55:00,92.85,92.86,92.73,92.82,33686.0,68.1788,68.1861,68.0907,68.1568,33686.0
2018-01-02 12:00:00,92.82,92.88,92.77,92.83,20601.0,68.1568,68.2008,68.1201,68.1641,20601.0
2018-01-02 12:05:00,92.83,92.87,92.72,92.72,32929.0,68.1641,68.1935,68.0833,68.0833,32929.0
2018-01-02 12:10:00,92.7,92.81,92.69,92.8,14372.0,68.0687,68.1494,68.0613,68.1421,14372.0
2018-01-02 12:15:00,92.8,92.89,92.79,92.84,15645.0,68.1421,68.2082,68.1347,68.1715,15645.0
2018-01-02 12:20:00,92.85,92.85,92.81,92.82,4585.0,68.1788,68.1788,68.1494,68.1568,4585.0
2018-01-02 12:25:00,92.82,92.84,92.78,92.84,8660.0,68.1568,68.1715,68.1274,68.1715,8660.0
2018-01-02 12:30:00,92.82,92.86,92.78,92.79,34711.0,68.1568,68.1861,68.1274,68.1347,34711.0
2018-01-02 12:35:00,92.8,92.8,92.72,92.73,9533.0,68.1421,68.1421,68.0833,68.0907,9533.0
2018-01-02 12:40:00,92.72,92.75,92.7,92.72,7627.0,68.0833,68.1054,68.0687,68.0833,7627.0
2018-01-02 12:45:00,92.71,92.71,92.65,92.65,11395.0,68.076,68.076,68.0319,68.0319,11395.0
2018-01-02 12:50:00,92.65,92.76,92.63,92.76,40973.0,68.0319,68.1127,68.0173,68.1127,40973.0
2018-01-02 12:55:00,92.76,92.78,92.74,92.75,11967.0,68.1127,68.1274,68.098,68.1054,11967.0
2018-01-02 13:00:00,92.75,92.78,92.7,92.72,21755.0,68.1054,68.1274,68.0687,68.0833,21755.0
2018-01-02 13:05:00,92.71,92.78,92.69,92.76,32700.0,68.076,68.1274,68.0613,68.1127,32700.0
2018-01-02 13:10:00,92.78,92.8,92.75,92.77,10327.0,68.1274,68.1421,68.1054,68.1201,10327.0
2018-01-02 13:15:00,92.76,92.79,92.7,92.7,13436.0,68.1127,68.1347,68.0687,68.0687,13436.0
2018-01-02 13:20:00,92.71,92.74,92.7,92.73,13351.0,68.076,68.098,68.0687,68.0907,13351.0
2018-01-02 13:25:00,92.72,92.8,92.72,92.74,26697.0,68.0833,68.1421,68.0833,68.098,26697.0
2018-01-02 13:30:00,92.73,92.8,92.7,92.8,8916.0,68.0907,68.1421,68.0687,68.1421,8916.0
2018-01-02 13:35:00,92.8,92.81,92.74,92.79,17811.0,68.1421,68.1494,68.098,68.1347,17811.0
2018-01-02 13:40:00,92.79,92.8,92.75,92.78,14657.0,68.1347,68.1421,68.1054,68.1274,14657.0
2018-01-02 13:45:00,92.77,92.8,92.74,92.8,18987.0,68.1201,68.1421,68.098,68.1421,18987.0
2018-01-02 13:50:00,92.8,92.81,92.76,92.77,14834.0,68.1421,68.1494,68.1127,68.1201,14834.0
2018-01-02 13:55:00,92.77,92.8,92.7,92.7,25891.0,68.1201,68.1421,68.0687,68.0687,25891.0
2018-01-02 14:00:00,92.71,92.75,92.7,92.71,17948.0,68.076,68.1054,68.0687,68.076,17948.0
2018-01-02 14:05:00,92.71,92.74,92.7,92.71,15677.0,68.076,68.098,68.0687,68.076,15677.0
2018-01-02 14:10:00,92.71,92.71,92.59,92.62,13093.0,68.076,68.076,67.9879,68.0099,13093.0
2018-01-02 14:15:00,92.61,92.68,92.6,92.66,18058.0,68.0026,68.054,67.9952,68.0393,18058.0
2018-01-02 14:20:00,92.66,92.67,92.6,92.67,23525.0,68.0393,68.0466,67.9952,68.0466,23525.0
2018-01-02 14:25:00,92.66,92.72,92.62,92.64,22845.0,68.0393,68.0833,68.0099,68.0246,22845.0
2018-01-02 14:30:00,92.64,92.66,92.6,92.6,10931.0,68.0246,68.0393,67.9952,67.9952,10931.0
2018-01-02 14:35:00,92.61,92.7,92.6,92.69,24034.0,68.0026,68.0687,67.9952,68.0613,24034.0
2018-01-02 14:40:00,92.68,92.74,92.67,92.73,16404.0,68.054,68.098,68.0466,68.0907,16404.0
2018-01-02 14:45:00,92.74,92.84,92.74,92.79,23869.0,68.098,68.1715,68.098,68.1347,23869.0
2018-01-02 14:50:00,92.79,92.82,92.78,92.79,17072.0,68.1347,68.1568,68.1274,68.1347,17072.0
2018-01-02 14:55:00,92.79,92.81,92.76,92.8,12652.0,68.1347,68.1494,68.1127,68.1421,12652.0
2018-01-02 15:00:00,92.8,92.8,92.72,92.77,16630.0,68.1421,68.1421,68.0833,68.1201,16630.0
2018-01-02 15:05:00,92.77,92.8,92.75,92.79,13884.0,68.1201,68.1421,68.1054,68.1347,13884.0
2018-01-02 15:10:00,92.79,92.8,92.75,92.76,17659.0,68.1347,68.1421,68.1054,68.1127,17659.0
2018-01-02 15:15:00,92.77,92.81,92.73,92.81,22354.0,68.1201,68.1494,68.0907,68.1494,22354.0
2018-01-02 15:20:00,92.81,92.81,92.7,92.76,46154.0,68.1494,68.1494,68.0687,68.1127,46154.0
2018-01-02 15:25:00,92.76,92.82,92.74,92.8,42602.0,68.1127,68.1568,68.098,68.1421,42602.0
2018-01-02 15:30:00,92.8,92.8,92.73,92.74,38609.0,68.1421,68.1421,68.0907,68.098,38609.0
2018-01-02 15:35:00,92.73,92.78,92.7,92.77,45905.0,68.0907,68.1274,68.0687,68.1201,45905.0
2018-01-02 15:40:00,92.77,92.85,92.75,92.85,31438.0,68.1201,68.1788,68.1054,68.1788,31438.0
2018-01-02 15:45:00,92.84,92.87,92.81,92.82,57457.0,68.1715,68.1935,68.1494,68.1568,57457.0
2018-01-02 15:50:00,92.81,92.83,92.77,92.79,45023.0,68.1494,68.1641,68.1201,68.1347,45023.0
2018-01-02 15:55:00,92.78,92.91,92.77,92.8,125198.0,68.1274,68.2229,68.1201,68.1421,125198.0
2018-01-03 09:30:00,92.58,93.18,92.51,92.83,69304.0,67.9805,68.4211,67.9291,68.1641,69304.0
2018-01-03 09:35:00,92.87,93.37,92.85,93.08,26003.0,68.1935,68.5606,68.1788,68.3477,26003.0
2018-01-03 09:40:00,93.09,93.28,93.07,93.24,25281.0,68.355,68.4945,68.3403,68.4652,25281.0
2018-01-03 09:45:00,93.28,93.45,93.21,93.23,72757.0,68.4945,68.6194,68.4431,68.4578,72757.0
2018-01-03 09:50:00,93.2,93.27,93.06,93.27,27199.0,68.4358,68.4872,68.333,68.4872,27199.0
2018-01-03 09:55:00,93.27,93.32,93.18,93.19,16051.0,68.4872,68.5239,68.4211,68.4285,16051.0
2018-01-03 10:00:00,93.17,93.28,93.17,93.24,21510.0,68.4138,68.4945,68.4138,68.4652,21510.0
2018-01-03 10:05:00,93.24,93.27,93.17,93.17,12803.0,68.4652,68.4872,68.4138,68.4138,12803.0
2018-01-03 10:10:00,93.2,93.25,92.95,92.95,36304.0,68.4358,68.4725,68.2522,68.2522,36304.0
2018-01-03 10:15:00,93.0,93.09,92.88,93.05,35587.0,68.2889,68.355,68.2008,68.3257,35587.0
2018-01-03 10:20:00,93.05,93.06,92.83,92.88,25580.0,68.3257,68.333,68.1641,68.2008,25580.0
2018-01-03 10:25:00,92.89,92.95,92.85,92.93,18408.0,68.2082,68.2522,68.1788,68.2375,18408.0
2018-01-03 10:30:00,92.92,92.97,92.87,92.95,30470.0,68.2302,68.2669,68.1935,68.2522,30470.0
2018-01-03 10:35:00,92.95,93.02,92.95,93.01,27055.0,68.2522,68.3036,68.2522,68.2963,27055.0
2018-01-03 10:40:00,93.01,93.03,92.93,92.96,28728.0,68.2963,68.311,68.2375,68.2596,28728.0
2018-01-03 10:45:00,92.96,93.1,92.93,92.95,28719.0,68.2596,68.3624,68.2375,68.2522,28719.0
2018-01-03 10:50:00,92.94,92.97,92.75,92.83,32969.0,68.2449,68.2669,68.1054,68.1641,32969.0
2018-01-03 10:55:00,92.84,92.93,92.81,92.93,23247.0,68.1715,68.2375,68.1494,68.2375,23247.0
2018-01-03 11:00:00,92.93,93.04,92.89,92.95,19143.0,68.2375,68.3183,68.2082,68.2522,19143.0
2018-01-03 11:05:00,92.95,93.1,92.94,93.09,18753.0,68.2522,68.3624,68.2449,68.355,18753.0
2018-01-03 11:10:00,93.11,93.15,93.06,93.09,20820.0,68.3697,68.3991,68.333,68.355,20820.0
2018-01-03 11:15:00,93.09,93.12,92.99,93.01,15169.0,68.355,68.3771,68.2816,68.2963,15169.0
2018-01-03 11:20:00,93.0,93.03,92.97,93.0,20507.0,68.2889,68.311,68.2669,68.2889,20507.0
2018-01-03 11:25:00,93.0,93.03,92.89,92.91,16087.0,68.2889,68.311,68.2082,68.2229,16087.0
2018-01-03 11:30:00,92.92,92.94,92.72,92.72,28713.0,68.2302,68.2449,68.0833,68.0833,28713.0
2018-01-03 11:35:00,92.72,92.85,92.72,92.78,19174.0,68.0833,68.1788,68.0833,68.1274,19174.0
2018-01-03 11:40:00,92.77,92.8,92.71,92.77,14428.0,68.1201,68.1421,68.076,68.1201,14428.0
2018-01-03 11:45:00,92.76,92.83,92.74,92.77,14816.0,68.1127,68.1641,68.098,68.1201,14816.0
2018-01-03 11:50:00,92.76,92.79,92.7,92.7,10429.0,68.1127,68.1347,68.0687,68.0687,10429.0
2018-01-03 11:55:00,92.7,92.78,92.68,92.68,13076.0,68.0687,68.1274,68.054,68.054,13076.0
2018-01-03 12:00:00,92.68,92.74,92.61,92.61,15825.0,68.054,68.098,68.0026,68.0026,15825.0
2018-01-03 12:05:00,92.62,92.62,92.5,92.55,22996.0,68.0099,68.0099,67.9218,67.9585,22996.0
2018-01-03 12:10:00,92.54,92.69,92.54,92.67,13246.0,67.9512,68.0613,67.9512,68.0466,13246.0
2018-01-03 12:15:00,92.66,92.71,92.62,92.7,15719.0,68.0393,68.076,68.0099,68.0687,15719.0
2018-01-03 12:20:00,92.71,92.72,92.67,92.72,13032.0,68.076,68.0833,68.0466,68.0833,13032.0
2018-01-03 12:25:00,92.71,92.81,92.7,92.77,22272.0,68.076,68.1494,68.0687,68.1201,22272.0
2018-01-03 12:30:00,92.77,92.85,92.77,92.82,29407.0,68.1201,68.1788,68.1201,68.1568,29407.0
2018-01-03 12:35:00,92.83,92.88,92.76,92.82,28509.0,68.1641,68.2008,68.1127,68.1568,28509.0
2018-01-03 12:40:00,92.81,92.93,92.8,92.93,17287.0,68.1494,68.2375,68.1421,68.2375,17287.0
2018-01-03 12:45:00,92.93,93.07,92.9,93.05,14667.0,68.2375,68.3403,68.2155,68.3257,14667.0
2018-01-03 12:50:00,93.05,93.15,93.05,93.12,19378.0,68.3257,68.3991,68.3257,68.3771,19378.0
2018-01-03 12:55:00,93.11,93.11,93.05,93.06,13980.0,68.3697,68.3697,68.3257,68.333,13980.0
2018-01-03 13:00:00,93.07,93.17,93.07,93.12,13525.0,68.3403,68.4138,68.3403,68.3771,13525.0
2018-01-03 13:05:00,93.11,93.14,93.09,93.14,7623.0,68.3697,68.3917,68.355,68.3917,7623.0
2018-01-03 13:10:00,93.13,93.2,93.12,93.12,33579.0,68.3844,68.4358,68.3771,68.3771,33579.0
2018-01-03 13:15:00,93.11,93.2,93.11,93.18,14087.0,68.3697,68.4358,68.3697,68.4211,14087.0
2018-01-03 13:20:00,93.18,93.2,93.08,93.08,22223.0,68.4211,68.4358,68.3477,68.3477,22223.0
2018-01-03 13:25:00,93.08,93.17,93.07,93.15,39903.0,68.3477,68.4138,68.3403,68.3991,39903.0
2018-01-03 13:30:00,93.15,93.18,93.13,93.17,24977.0,68.3991,68.4211,68.3844,68.4138,24977.0
2018-01-03 13:35:00,93.16,93.16,93.04,93.06,20168.0,68.4064,68.4064,68.3183,68.333,20168.0
2018-01-03 13:40:00,93.06,93.06,92.95,93.01,26258.0,68.333,68.333,68.2522,68.2963,26258.0
2018-01-03 13:45:00,93.01,93.04,92.98,93.03,11269.0,68.2963,68.3183,68.2743,68.311,11269.0
2018-01-03 13:50:00,93.03,93.07,93.01,93.06,18550.0,68.311,68.3403,68.2963,68.333,18550.0
2018-01-03 13:55:00,93.05,93.09,93.01,93.03,27907.0,68.3257,68.355,68.2963,68.311,27907.0
2018-01-03 14:00:00,93.06,93.1,93.04,93.09,9925.0,68.333,68.3624,68.3183,68.355,9925.0
2018-01-03 14:05:00,93.09,93.23,93.09,93.19,11186.0,68.355,68.4578,68.355,68.4285,11186.0
2018-01-03 14:10:00,93.2,93.21,93.12,93.19,11804.0,68.4358,68.4431,68.3771,68.4285,11804.0
2018-01-03 14:15:00,93.2,93.2,93.14,93.18,10030.0,68.4358,68.4358,68.3917,68.4211,10030.0
2018-01-03 14:20:00,93.18,93.24,93.17,93.23,10561.0,68.4211,68.4652,68.4138,68.4578,10561.0
2018-01-03 14:25:00,93.24,93.36,93.23,93.36,17471.0,68.4652,68.5533,68.4578,68.5533,17471.0
2018-01-03 14:30:00,93.36,93.43,93.3,93.32,33226.0,68.5533,68.6047,68.5092,68.5239,33226.0
2018-01-03 14:35:00,93.32,93.41,93.3,93.34,16826.0,68.5239,68.59,68.5092,68.5386,16826.0
2018-01-03 14:40:00,93.35,93.41,93.3,93.39,16497.0,68.5459,68.59,68.5092,68.5753,16497.0
2018-01-03 14:45:00,93.39,93.4,93.3,93.37,16212.0,68.5753,68.5827,68.5092,68.5606,16212.0
2018-01-03 14:50:00,93.36,93.37,93.32,93.35,16241.0,68.5533,68.5606,68.5239,68.5459,16241.0
2018-01-03 14:55:00,93.35,93.43,93.34,93.42,18157.0,68.5459,68.6047,68.5386,68.5973,18157.0
2018-01-03 15:00:00,93.41,93.42,93.33,93.33,31633.0,68.59,68.5973,68.5313,68.5313,31633.0
2018-01-03 15:05:00,93.33,93.35,93.3,93.32,36158.0,68.5313,68.5459,68.5092,68.5239,36158.0
2018-01-03 15:10:00,93.31,93.33,93.28,93.3,27697.0,68.5166,68.5313,68.4945,68.5092,27697.0
2018-01-03 15:15:00,93.3,93.35,93.29,93.33,29317.0,68.5092,68.5459,68.5019,68.5313,29317.0
2018-01-03 15:20:00,93.33,93.38,93.28,93.29,51654.0,68.5313,68.568,68.4945,68.5019,51654.0
2018-01-03 15:25:00,93.29,93.32,93.25,93.27,33212.0,68.5019,68.5239,68.4725,68.4872,33212.0
2018-01-03 15:30:00,93.26,93.28,93.23,93.28,42249.0,68.4799,68.4945,68.4578,68.4945,42249.0
2018-01-03 15:35:00,93.27,93.35,93.21,93.33,52578.0,68.4872,68.5459,68.4431,68.5313,52578.0
2018-01-03 15:40:00,93.34,93.47,93.32,93.4,83113.0,68.5386,68.6341,68.5239,68.5827,83113.0
2018-01-03 15:45:00,93.4,93.46,93.33,93.37,112183.0,68.5827,68.6267,68.5313,68.5606,112183.0
2018-01-03 15:50:00,93.37,93.38,93.25,93.27,87364.0,68.5606,68.568,68.4725,68.4872,87364.0
2018-01-03 15:55:00,93.27,93.33,93.18,93.23,257276.0,68.4872,68.5313,68.4211,68.4578,257276.0
2018-01-04 09:30:00,93.41,93.49,93.0,93.35,67800.0,68.59,68.6487,68.2889,68.5459,67800.0
2018-01-04 09:35:00,93.41,93.41,93.16,93.26,36006.0,68.59,68.59,68.4064,68.4799,36006.0
2018-01-04 09:40:00,93.25,93.31,92.97,92.97,29398.0,68.4725,68.5166,68.2669,68.2669,29398.0
2018-01-04 09:45:00,92.96,93.0,92.69,92.72,33772.0,68.2596,68.2889,68.0613,68.0833,33772.0
2018-01-04 09:50:00,92.74,92.91,92.7,92.87,24409.0,68.098,68.2229,68.0687,68.1935,24409.0
2018-01-04 09:55:00,92.89,93.12,92.88,93.03,26721.0,68.2082,68.3771,68.2008,68.311,26721.0
2018-01-04 10:00:00,93.03,93.13,92.99,93.03,75542.0,68.311,68.3844,68.2816,68.311,75542.0
2018-01-04 10:05:00,93.02,93.17,93.0,93.13,14027.0,68.3036,68.4138,68.2889,68.3844,14027.0
2018-01-04 10:10:00,93.13,93.22,93.12,93.19,42950.0,68.3844,68.4505,68.3771,68.4285,42950.0
2018-01-04 10:15:00,93.19,93.34,93.19,93.31,40872.0,68.4285,68.5386,68.4285,68.5166,40872.0
2018-01-04 10:20:00,93.32,93.36,93.26,93.36,30826.0,68.5239,68.5533,68.4799,68.5533,30826.0
2018-01-04 10:25:00,93.33,93.37,93.16,93.28,44349.0,68.5313,68.5606,68.4064,68.4945,44349.0
2018-01-04 10:30:00,93.31,93.35,93.18,93.18,15003.0,68.5166,68.5459,68.4211,68.4211,15003.0
2018-01-04 10:35:00,93.19,93.32,93.18,93.29,11265.0,68.4285,68.5239,68.4211,68.5019,11265.0
2018-01-04 10:40:00,93.3,93.33,93.25,93.25,23252.0,68.5092,68.5313,68.4725,68.4725,23252.0
2018-01-04 10:45:00,93.23,93.28,93.2,93.27,20499.0,68.4578,68.4945,68.4358,68.4872,20499.0
2018-01-04 10:50:00,93.25,93.28,93.15,93.15,13772.0,68.4725,68.4945,68.3991,68.3991,13772.0
2018-01-04 10:55:00,93.18,93.19,93.14,93.15,11066.0,68.4211,68.4285,68.3917,68.3991,11066.0
2018-01-04 11:00:00,93.1,93.1,92.71,92.73,91583.0,68.3624,68.3624,68.076,68.0907,91583.0
2018-01-04 11:05:00,92.71,92.78,92.69,92.73,38336.0,68.076,68.1274,68.0613,68.0907,38336.0
2018-01-04 11:10:00,92.71,92.98,92.64,92.98,39691.0,68.076,68.2743,68.0246,68.2743,39691.0
2018-01-04 11:15:00,92.98,92.98,92.76,92.79,12596.0,68.2743,68.2743,68.1127,68.1347,12596.0
2018-01-04 11:20:00,92.8,92.94,92.77,92.92,11948.0,68.1421,68.2449,68.1201,68.2302,11948.0
2018-01-04 11:25:00,92.92,92.94,92.85,92.85,17435.0,68.2302,68.2449,68.1788,68.1788,17435.0
2018-01-04 11:30:00,92.87,93.0,92.85,92.99,12103.0,68.1935,68.2889,68.1788,68.2816,12103.0
2018-01-04 11:35:00,92.99,93.25,92.98,93.2,51473.0,68.2816,68.4725,68.2743,68.4358,51473.0
2018-01-04 11:40:00,93.19,93.19,93.06,93.09,25387.0,68.4285,68.4285,68.333,68.355,25387.0
2018-01-04 11:45:00,93.09,93.2,93.09,93.17,16736.0,68.355,68.4358,68.355,68.4138,16736.0
2018-01-04 11:50:00,93.21,93.25,93.1,93.18,13080.0,68.4431,68.4725,68.3624,68.4211,13080.0
2018-01-04 11:55:00,93.21,93.27,93.14,93.25,16862.0,68.4431,68.4872,68.3917,68.4725,16862.0
2018-01-04 12:00:00,93.26,93.3,93.21,93.24,24746.0,68.4799,68.5092,68.4431,68.4652,24746.0
2018-01-04 12:05:00,93.23,93.43,93.2,93.43,23610.0,68.4578,68.6047,68.4358,68.6047,23610.0
2018-01-04 12:10:00,93.42,93.42,93.35,93.35,17557.0,68.5973,68.5973,68.5459,68.5459,17557.0
2018-01-04 12:15:00,93.34,93.39,93.23,93.23,19943.0,68.5386,68.5753,68.4578,68.4578,19943.0
2018-01-04 12:20:00,93.22,93.28,93.21,93.24,10342.0,68.4505,68.4945,68.4431,68.4652,10342.0
2018-01-04 12:25:00,93.24,93.3,93.24,93.24,5583.0,68.4652,68.5092,68.4652,68.4652,5583.0
2018-01-04 12:30:00,93.28,93.33,93.2,93.21,27955.0,68.4945,68.5313,68.4358,68.4431,27955.0
2018-01-04 12:35:00,93.22,93.26,93.21,93.22,14566.0,68.4505,68.4799,68.4431,68.4505,14566.0
2018-01-04 12:40:00,93.2,93.33,93.18,93.26,29917.0,68.4358,68.5313,68.4211,68.4799,29917.0
2018-01-04 12:45:00,93.26,93.38,93.25,93.38,11287.0,68.4799,68.568,68.4725,68.568,11287.0
2018-01-04 12:50:00,93.38,93.41,93.31,93.35,19378.0,68.568,68.59,68.5166,68.5459,19378.0
2018-01-04 12:55:00,93.34,93.37,93.29,93.37,13197.0,68.5386,68.5606,68.5019,68.5606,13197.0
2018-01-04 13:00:00,93.35,93.36,93.27,93.28,17247.0,68.5459,68.5533,68.4872,68.4945,17247.0
2018-01-04 13:05:00,93.25,93.31,93.24,93.28,13823.0,68.4725,68.5166,68.4652,68.4945,13823.0
2018-01-04 13:10:00,93.28,93.31,93.15,93.17,10248.0,68.4945,68.5166,68.3991,68.4138,10248.0
2018-01-04 13:15:00,93.17,93.17,93.11,93.13,7226.0,68.4138,68.4138,68.3697,68.3844,7226.0
2018-01-04 13:20:00,93.13,93.19,93.13,93.19,6335.0,68.3844,68.4285,68.3844,68.4285,6335.0
2018-01-04 13:25:00,93.19,93.22,93.16,93.21,14106.0,68.4285,68.4505,68.4064,68.4431,14106.0
2018-01-04 13:30:00,93.19,93.19,93.14,93.16,6881.0,68.4285,68.4285,68.3917,68.4064,6881.0
2018-01-04 13:35:00,93.16,93.23,93.14,93.21,12555.0,68.4064,68.4578,68.3917,68.4431,12555.0
2018-01-04 13:40:00,93.21,93.21,93.11,93.14,8271.0,68.4431,68.4431,68.3697,68.3917,8271.0
2018-01-04 13:45:00,93.12,93.15,93.1,93.11,12120.0,68.3771,68.3991,68.3624,68.3697,12120.0
2018-01-04 13:50:00,93.11,93.23,93.11,93.21,14075.0,68.3697,68.4578,68.3697,68.4431,14075.0
2018-01-04 13:55:00,93.22,93.29,93.2,93.26,13373.0,68.4505,68.5019,68.4358,68.4799,13373.0
2018-01-04 14:00:00,93.26,93.35,93.26,93.34,10891.0,68.4799,68.5459,68.4799,68.5386,10891.0
2018-01-04 14:05:00,93.34,93.37,93.28,93.28,25357.0,68.5386,68.5606,68.4945,68.4945,25357.0
2018-01-04 14:10:00,93.28,93.36,93.25,93.36,11040.0,68.4945,68.5533,68.4725,68.5533,11040.0
2018-01-04 14:15:00,93.35,93.4,93.34,93.34,18233.0,68.5459,68.5827,68.5386,68.5386,18233.0
2018-01-04 14:20:00,93.35,93.37,93.29,93.29,12374.0,68.5459,68.5606,68.5019,68.5019,12374.0
2018-01-04 14:25:00,93.3,93.34,93.26,93.28,41586.0,68.5092,68.5386,68.4799,68.4945,41586.0
2018-01-04 14:30:00,93.26,93.33,93.25,93.31,11713.0,68.4799,68.5313,68.4725,68.5166,11713.0
2018-01-04 14:35:00,93.32,93.41,93.3,93.4,21189.0,68.5239,68.59,68.5092,68.5827,21189.0
2018-01-04 14:40:00,93.41,93.54,93.4,93.52,28988.0,68.59,68.6855,68.5827,68.6708,28988.0
2018-01-04 14:45:00,93.54,93.58,93.53,93.56,21729.0,68.6855,68.7148,68.6781,68.7001,21729.0
2018-01-04 14:50:00,93.55,93.55,93.38,93.46,12746.0,68.6928,68.6928,68.568,68.6267,12746.0
2018-01-04 14:55:00,93.46,93.49,93.38,93.45,16741.0,68.6267,68.6487,68.568,68.6194,16741.0
2018-01-04 15:00:00,93.44,93.53,93.44,93.48,21829.0,68.612,68.6781,68.612,68.6414,21829.0
2018-01-04 15:05:00,93.48,93.49,93.38,93.41,19747.0,68.6414,68.6487,68.568,68.59,19747.0
2018-01-04 15:10:00,93.39,93.49,93.39,93.41,31315.0,68.5753,68.6487,68.5753,68.59,31315.0
2018-01-04 15:15:00,93.4,93.46,93.39,93.46,33310.0,68.5827,68.6267,68.5753,68.6267,33310.0
2018-01-04 15:20:00,93.45,93.51,93.34,93.38,45157.0,68.6194,68.6634,68.5386,68.568,45157.0
2018-01-04 15:25:00,93.38,93.52,93.38,93.45,23154.0,68.568,68.6708,68.568,68.6194,23154.0
2018-01-04 15:30:00,93.45,93.45,93.37,93.38,25239.0,68.6194,68.6194,68.5606,68.568,25239.0
2018-01-04 15:35:00,93.39,93.51,93.38,93.48,34269.0,68.5753,68.6634,68.568,68.6414,34269.0
2018-01-04 15:40:00,93.49,93.6,93.49,93.54,33110.0,68.6487,68.7295,68.6487,68.6855,33110.0
2018-01-04 15:45:00,93.54,93.58,93.5,93.52,40807.0,68.6855,68.7148,68.6561,68.6708,40807.0
2018-01-04 15:50:00,93.52,93.53,93.45,93.49,62888.0,68.6708,68.6781,68.6194,68.6487,62888.0
2018-01-04 15:55:00,93.49,93.62,93.49,93.58,114781.0,68.6487,68.7442,68.6487,68.7148,114781.0
2018-01-05 09:30:00,93.6,93.97,93.51,93.9,67437.0,68.7295,69.0012,68.6634,68.9498,67437.0
2018-01-05 09:35:00,93.95,94.15,93.65,93.71,51094.0,68.9865,69.1334,68.7662,68.8103,51094.0
2018-01-05 09:40:00,93.7,93.76,93.43,93.54,47747.0,68.8029,68.847,68.6047,68.6855,47747.0
2018-01-05 09:45:00,93.55,93.67,93.47,93.66,23349.0,68.6928,68.7809,68.6341,68.7736,23349.0
2018-01-05 09:50:00,93.64,93.78,93.5,93.78,14119.0,68.7589,68.8617,68.6561,68.8617,14119.0
2018-01-05 09:55:00,93.78,93.97,93.78,93.85,23928.0,68.8617,69.0012,68.8617,68.9131,23928.0
2018-01-05 10:00:00,93.84,93.95,93.82,93.92,46530.0,68.9057,68.9865,68.8911,68.9645,46530.0
2018-01-05 10:05:00,93.91,93.93,93.86,93.86,21894.0,68.9571,68.9718,68.9204,68.9204,21894.0
2018-01-05 10:10:00,93.89,93.91,93.64,93.87,71923.0,68.9425,68.9571,68.7589,68.9278,71923.0
2018-01-05 10:15:00,93.86,93.96,93.81,93.94,55439.0,68.9204,68.9939,68.8837,68.9792,55439.0
2018-01-05 10:20:00,93.96,93.99,93.75,93.75,38214.0,68.9939,69.0159,68.8397,68.8397,38214.0
2018-01-05 10:25:00,93.8,93.87,93.77,93.81,37099.0,68.8764,68.9278,68.8543,68.8837,37099.0
2018-01-05 10:30:00,93.81,93.96,93.81,93.92,19772.0,68.8837,68.9939,68.8837,68.9645,19772.0
2018-01-05 10:35:00,93.91,93.94,93.83,93.91,23834.0,68.9571,68.9792,68.8984,68.9571,23834.0
2018-01-05 10:40:00,93.91,94.11,93.9,94.09,31655.0,68.9571,69.104,68.9498,69.0893,31655.0
2018-01-05 10:45:00,94.09,94.11,93.98,94.1,42744.0,69.0893,69.104,69.0086,69.0967,42744.0
2018-01-05 10:50:00,94.1,94.21,93.95,94.04,88495.0,69.0967,69.1774,68.9865,69.0526,88495.0
2018-01-05 10:55:00,94.02,94.26,94.0,94.15,36168.0,69.0379,69.2142,69.0232,69.1334,36168.0
2018-01-05 11:00:00,94.13,94.13,93.92,93.97,18383.0,69.1187,69.1187,68.9645,69.0012,18383.0
2018-01-05 11:05:00,93.95,94.0,93.91,93.91,33332.0,68.9865,69.0232,68.9571,68.9571,33332.0
2018-01-05 11:10:00,93.91,93.96,93.83,93.89,62223.0,68.9571,68.9939,68.8984,68.9425,62223.0
2018-01-05 11:15:00,93.92,93.95,93.84,93.92,12118.0,68.9645,68.9865,68.9057,68.9645,12118.0
2018-01-05 11:20:00,93.93,93.99,93.86,93.99,12813.0,68.9718,69.0159,68.9204,69.0159,12813.0
2018-01-05 11:25:00,93.99,94.03,93.9,93.9,17359.0,69.0159,69.0453,68.9498,68.9498,17359.0
2018-01-05 11:30:00,93.91,93.97,93.9,93.96,8536.0,68.9571,69.0012,68.9498,68.9939,8536.0
2018-01-05 11:35:00,93.96,94.06,93.95,93.98,16953.0,68.9939,69.0673,68.9865,69.0086,16953.0
2018-01-05 11:40:00,93.97,94.0,93.94,93.97,10342.0,69.0012,69.0232,68.9792,69.0012,10342.0
2018-01-05 11:45:00,93.97,93.98,93.92,93.93,13487.0,69.0012,69.0086,68.9645,68.9718,13487.0
2018-01-05 11:50:00,93.92,93.97,93.88,93.95,12824.0,68.9645,69.0012,68.9351,68.9865,12824.0
2018-01-05 11:55:00,93.95,94.01,93.9,94.0,32562.0,68.9865,69.0306,68.9498,69.0232,32562.0
2018-01-05 12:00:00,93.99,94.0,93.89,93.9,16370.0,69.0159,69.0232,68.9425,68.9498,16370.0
2018-01-05 12:05:00,93.9,94.0,93.9,94.0,37682.0,68.9498,69.0232,68.9498,69.0232,37682.0
2018-01-05 12:10:00,94.01,94.09,94.0,94.08,18468.0,69.0306,69.0893,69.0232,69.082,18468.0
2018-01-05 12:15:00,94.08,94.14,94.07,94.1,9326.0,69.082,69.126,69.0746,69.0967,9326.0
2018-01-05 12:20:00,94.09,94.14,94.09,94.1,13890.0,69.0893,69.126,69.0893,69.0967,13890.0
2018-01-05 12:25:00,94.12,94.18,94.11,94.17,10019.0,69.1114,69.1554,69.104,69.1481,10019.0
2018-01-05 12:30:00,94.17,94.18,94.07,94.07,11233.0,69.1481,69.1554,69.0746,69.0746,11233.0
2018-01-05 12:35:00,94.07,94.08,93.99,94.02,24545.0,69.0746,69.082,69.0159,69.0379,24545.0
2018-01-05 12:40:00,94.01,94.06,93.99,94.05,9538.0,69.0306,69.0673,69.0159,69.06,9538.0
2018-01-05 12:45:00,94.04,94.05,93.98,94.04,12776.0,69.0526,69.06,69.0086,69.0526,12776.0
2018-01-05 12:50:00,94.02,94.06,94.01,94.05,10694.0,69.0379,69.0673,69.0306,69.06,10694.0
2018-01-05 12:55:00,94.03,94.04,94.0,94.02,11988.0,69.0453,69.0526,69.0232,69.0379,11988.0
2018-01-05 13:00:00,94.01,94.04,94.0,94.04,9764.0,69.0306,69.0526,69.0232,69.0526,9764.0
2018-01-05 13:05:00,94.04,94.05,93.98,93.98,13210.0,69.0526,69.06,69.0086,69.0086,13210.0
2018-01-05 13:10:00,93.99,94.01,93.96,94.0,37694.0,69.0159,69.0306,68.9939,69.0232,37694.0
2018-01-05 13:15:00,94.01,94.07,94.0,94.06,11126.0,69.0306,69.0746,69.0232,69.0673,11126.0
2018-01-05 13:20:00,94.07,94.09,94.03,94.09,12679.0,69.0746,69.0893,69.0453,69.0893,12679.0
2018-01-05 13:25:00,94.06,94.09,94.05,94.06,7278.0,69.0673,69.0893,69.06,69.0673,7278.0
2018-01-05 13:30:00,94.06,94.13,94.06,94.12,11542.0,69.0673,69.1187,69.0673,69.1114,11542.0
2018-01-05 13:35:00,94.12,94.17,94.11,94.12,9880.0,69.1114,69.1481,69.104,69.1114,9880.0
2018-01-05 13:40:00,94.12,94.17,94.1,94.15,12548.0,69.1114,69.1481,69.0967,69.1334,12548.0
2018-01-05 13:45:00,94.16,94.16,94.1,94.11,20100.0,69.1407,69.1407,69.0967,69.104,20100.0
2018-01-05 13:50:00,94.11,94.15,94.1,94.13,14362.0,69.104,69.1334,69.0967,69.1187,14362.0
2018-01-05 13:55:00,94.12,94.19,94.11,94.16,23161.0,69.1114,69.1628,69.104,69.1407,23161.0
2018-01-05 14:00:00,94.16,94.19,94.15,94.16,10381.0,69.1407,69.1628,69.1334,69.1407,10381.0
2018-01-05 14:05:00,94.17,94.17,94.04,94.08,17174.0,69.1481,69.1481,69.0526,69.082,17174.0
2018-01-05 14:10:00,94.07,94.12,94.03,94.12,16069.0,69.0746,69.1114,69.0453,69.1114,16069.0
2018-01-05 14:15:00,94.11,94.19,94.1,94.19,15633.0,69.104,69.1628,69.0967,69.1628,15633.0
2018-01-05 14:20:00,94.19,94.23,94.18,94.22,31790.0,69.1628,69.1921,69.1554,69.1848,31790.0
2018-01-05 14:25:00,94.2,94.3,94.19,94.22,26331.0,69.1701,69.2435,69.1628,69.1848,26331.0
2018-01-05 14:30:00,94.22,94.26,94.18,94.24,16692.0,69.1848,69.2142,69.1554,69.1995,16692.0
2018-01-05 14:35:00,94.22,94.24,94.14,94.24,13934.0,69.1848,69.1995,69.126,69.1995,13934.0
2018-01-05 14:40:00,94.24,94.25,94.16,94.17,9856.0,69.1995,69.2068,69.1407,69.1481,9856.0
2018-01-05 14:45:00,94.16,94.2,94.15,94.19,14770.0,69.1407,69.1701,69.1334,69.1628,14770.0
2018-01-05 14:50:00,94.21,94.23,94.17,94.21,16879.0,69.1774,69.1921,69.1481,69.1774,16879.0
2018-01-05 14:55:00,94.21,94.24,94.15,94.17,51406.0,69.1774,69.1995,69.1334,69.1481,51406.0
2018-01-05 15:00:00,94.16,94.21,94.15,94.19,20509.0,69.1407,69.1774,69.1334,69.1628,20509.0
2018-01-05 15:05:00,94.2,94.25,94.17,94.2,24726.0,69.1701,69.2068,69.1481,69.1701,24726.0
2018-01-05 15:10:00,94.2,94.22,94.19,94.2,18909.0,69.1701,69.1848,69.1628,69.1701,18909.0
2018-01-05 15:15:00,94.19,94.22,94.15,94.21,19916.0,69.1628,69.1848,69.1334,69.1774,19916.0
2018-01-05 15:20:00,94.19,94.24,94.18,94.23,15263.0,69.1628,69.1995,69.1554,69.1921,15263.0
2018-01-05 15:25:00,94.23,94.25,94.18,94.21,24529.0,69.1921,69.2068,69.1554,69.1774,24529.0
2018-01-05 15:30:00,94.21,94.26,94.19,94.25,80138.0,69.1774,69.2142,69.1628,69.2068,80138.0
2018-01-05 15:35:00,94.25,94.27,94.2,94.22,29239.0,69.2068,69.2215,69.1701,69.1848,29239.0
2018-01-05 15:40:00,94.22,94.25,94.16,94.18,49522.0,69.1848,69.2068,69.1407,69.1554,49522.0
2018-01-05 15:45:00,94.17,94.18,94.08,94.1,78187.0,69.1481,69.1554,69.082,69.0967,78187.0
2018-01-05 15:50:00,94.1,94.16,94.1,94.1,102129.0,69.0967,69.1407,69.0967,69.0967,102129.0
2018-01-05 15:55:00,94.1,94.11,94.0,94.03,160476.0,69.0967,69.104,69.0232,69.0453,160476.0
2018-01-08 09:30:00,94.13,94.13,93.68,93.69,84039.0,69.1187,69.1187,68.7883,68.7956,84039.0
2018-01-08 09:35:00,93.69,93.83,93.58,93.59,25165.0,68.7956,68.8984,68.7148,68.7222,25165.0
2018-01-08 09:40:00,93.56,93.68,93.4,93.57,29639.0,68.7001,68.7883,68.5827,68.7075,29639.0
2018-01-08 09:45:00,93.57,94.03,93.56,93.9,33981.0,68.7075,69.0453,68.7001,68.9498,33981.0
2018-01-08 09:50:00,93.89,93.89,93.66,93.73,17682.0,68.9425,68.9425,68.7736,68.825,17682.0
2018-01-08 09:55:00,93.71,93.93,93.68,93.86,22155.0,68.8103,68.9718,68.7883,68.9204,22155.0
2018-01-08 10:00:00,93.86,93.97,93.81,93.82,14326.0,68.9204,69.0012,68.8837,68.8911,14326.0
2018-01-08 10:05:00,93.83,93.83,93.62,93.67,15394.0,68.8984,68.8984,68.7442,68.7809,15394.0
2018-01-08 10:10:00,93.68,93.7,93.53,93.67,15919.0,68.7883,68.8029,68.6781,68.7809,15919.0
2018-01-08 10:15:00,93.68,93.7,93.63,93.67,31420.0,68.7883,68.8029,68.7515,68.7809,31420.0
2018-01-08 10:20:00,93.67,93.73,93.58,93.59,35920.0,68.7809,68.825,68.7148,68.7222,35920.0
2018-01-08 10:25:00,93.61,93.68,93.59,93.6,15625.0,68.7369,68.7883,68.7222,68.7295,15625.0
2018-01-08 10:30:00,93.61,93.66,93.58,93.63,15463.0,68.7369,68.7736,68.7148,68.7515,15463.0
2018-01-08 10:35:00,93.63,93.63,93.49,93.49,17500.0,68.7515,68.7515,68.6487,68.6487,17500.0
2018-01-08 10:40:00,93.5,93.59,93.43,93.56,25791.0,68.6561,68.7222,68.6047,68.7001,25791.0
2018-01-08 10:45:00,93.55,93.69,93.53,93.61,15822.0,68.6928,68.7956,68.6781,68.7369,15822.0
2018-01-08 10:50:00,93.61,93.65,93.55,93.62,13267.0,68.7369,68.7662,68.6928,68.7442,13267.0
2018-01-08 10:55:00,93.63,93.67,93.58,93.65,21101.0,68.7515,68.7809,68.7148,68.7662,21101.0
2018-01-08 11:00:00,93.62,93.72,93.59,93.7,21018.0,68.7442,68.8176,68.7222,68.8029,21018.0
2018-01-08 11:05:00,93.7,93.73,93.61,93.61,19066.0,68.8029,68.825,68.7369,68.7369,19066.0
2018-01-08 11:10:00,93.65,93.66,93.6,93.65,19372.0,68.7662,68.7736,68.7295,68.7662,19372.0
2018-01-08 11:15:00,93.65,93.73,93.62,93.62,14437.0,68.7662,68.825,68.7442,68.7442,14437.0
2018-01-08 11:20:00,93.64,93.83,93.62,93.83,14452.0,68.7589,68.8984,68.7442,68.8984,14452.0
2018-01-08 11:25:00,93.82,93.86,93.77,93.77,8456.0,68.8911,68.9204,68.8543,68.8543,8456.0
2018-01-08 11:30:00,93.77,93.83,93.72,93.72,14727.0,68.8543,68.8984,68.8176,68.8176,14727.0
2018-01-08 11:35:00,93.71,93.73,93.62,93.65,16389.0,68.8103,68.825,68.7442,68.7662,16389.0
2018-01-08 11:40:00,93.63,93.65,93.6,93.61,10864.0,68.7515,68.7662,68.7295,68.7369,10864.0
2018-01-08 11:45:00,93.62,93.63,93.56,93.56,13791.0,68.7442,68.7515,68.7001,68.7001,13791.0
2018-01-08 11:50:00,93.56,93.73,93.55,93.71,16681.0,68.7001,68.825,68.6928,68.8103,16681.0
2018-01-08 11:55:00,93.72,93.72,93.65,93.65,12262.0,68.8176,68.8176,68.7662,68.7662,12262.0
2018-01-08 12:00:00,93.65,93.84,93.65,93.83,15902.0,68.7662,68.9057,68.7662,68.8984,15902.0
2018-01-08 12:05:00,93.82,93.82,93.71,93.72,9724.0,68.8911,68.8911,68.8103,68.8176,9724.0
2018-01-08 12:10:00,93.71,93.74,93.63,93.73,12119.0,68.8103,68.8323,68.7515,68.825,12119.0
2018-01-08 12:15:00,93.72,93.78,93.72,93.75,8958.0,68.8176,68.8617,68.8176,68.8397,8958.0
2018-01-08 12:20:00,93.76,93.79,93.73,93.79,10703.0,68.847,68.869,68.825,68.869,10703.0
2018-01-08 12:25:00,93.79,93.81,93.76,93.8,8358.0,68.869,68.8837,68.847,68.8764,8358.0
2018-01-08 12:30:00,93.81,93.82,93.74,93.8,18206.0,68.8837,68.8911,68.8323,68.8764,18206.0
2018-01-08 12:35:00,93.79,93.8,93.74,93.79,10569.0,68.869,68.8764,68.8323,68.869,10569.0
2018-01-08 12:40:00,93.8,93.82,93.76,93.79,10727.0,68.8764,68.8911,68.847,68.869,10727.0
2018-01-08 12:45:00,93.8,93.8,93.75,93.78,8767.0,68.8764,68.8764,68.8397,68.8617,8767.0
2018-01-08 12:50:00,93.79,93.81,93.76,93.81,11540.0,68.869,68.8837,68.847,68.8837,11540.0
2018-01-08 12:55:00,93.83,93.83,93.77,93.81,9360.0,68.8984,68.8984,68.8543,68.8837,9360.0
2018-01-08 13:00:00,93.81,93.86,93.79,93.84,12421.0,68.8837,68.9204,68.869,68.9057,12421.0
2018-01-08 13:05:00,93.84,93.88,93.83,93.88,8570.0,68.9057,68.9351,68.8984,68.9351,8570.0
2018-01-08 13:10:00,93.88,93.94,93.86,93.93,20489.0,68.9351,68.9792,68.9204,68.9718,20489.0
2018-01-08 13:15:00,93.94,94.1,93.93,94.1,19490.0,68.9792,69.0967,68.9718,69.0967,19490.0
2018-01-08 13:20:00,94.1,94.14,94.08,94.13,22001.0,69.0967,69.126,69.082,69.1187,22001.0
2018-01-08 13:25:00,94.13,94.3,94.13,94.24,52047.0,69.1187,69.2435,69.1187,69.1995,52047.0
2018-01-08 13:30:00,94.23,94.24,94.08,94.08,15050.0,69.1921,69.1995,69.082,69.082,15050.0
2018-01-08 13:35:00,94.1,94.19,94.08,94.19,21550.0,69.0967,69.1628,69.082,69.1628,21550.0
2018-01-08 13:40:00,94.19,94.19,94.08,94.09,10951.0,69.1628,69.1628,69.082,69.0893,10951.0
2018-01-08 13:45:00,94.08,94.09,94.05,94.09,11892.0,69.082,69.0893,69.06,69.0893,11892.0
2018-01-08 13:50:00,94.1,94.19,94.1,94.19,11287.0,69.0967,69.1628,69.0967,69.1628,11287.0
2018-01-08 13:55:00,94.19,94.19,94.13,94.15,8537.0,69.1628,69.1628,69.1187,69.1334,8537.0
2018-01-08 14:00:00,94.14,94.15,94.1,94.13,11600.0,69.126,69.1334,69.0967,69.1187,11600.0
2018-01-08 14:05:00,94.13,94.16,94.08,94.09,13942.0,69.1187,69.1407,69.082,69.0893,13942.0
2018-01-08 14:10:00,94.08,94.13,94.08,94.09,10638.0,69.082,69.1187,69.082,69.0893,10638.0
2018-01-08 14:15:00,94.11,94.16,94.11,94.15,11375.0,69.104,69.1407,69.104,69.1334,11375.0
2018-01-08 14:20:00,94.15,94.16,94.12,94.13,14353.0,69.1334,69.1407,69.1114,69.1187,14353.0
2018-01-08 14:25:00,94.13,94.19,94.13,94.18,20280.0,69.1187,69.1628,69.1187,69.1554,20280.0
2018-01-08 14:30:00,94.18,94.19,94.1,94.11,17179.0,69.1554,69.1628,69.0967,69.104,17179.0
2018-01-08 14:35:00,94.1,94.12,94.08,94.09,11864.0,69.0967,69.1114,69.082,69.0893,11864.0
2018-01-08 14:40:00,94.08,94.12,94.08,94.1,11309.0,69.082,69.1114,69.082,69.0967,11309.0
2018-01-08 14:45:00,94.1,94.13,94.1,94.13,12295.0,69.0967,69.1187,69.0967,69.1187,12295.0
2018-01-08 14:50:00,94.13,94.18,94.13,94.16,17955.0,69.1187,69.1554,69.1187,69.1407,17955.0
2018-01-08 14:55:00,94.17,94.18,94.12,94.13,21678.0,69.1481,69.1554,69.1114,69.1187,21678.0
2018-01-08 15:00:00,94.13,94.22,94.13,94.21,25851.0,69.1187,69.1848,69.1187,69.1774,25851.0
2018-01-08 15:05:00,94.21,94.27,94.21,94.26,23923.0,69.1774,69.2215,69.1774,69.2142,23923.0
2018-01-08 15:10:00,94.25,94.25,94.22,94.23,7993.0,69.2068,69.2068,69.1848,69.1921,7993.0
2018-01-08 15:15:00,94.22,94.24,94.18,94.24,20634.0,69.1848,69.1995,69.1554,69.1995,20634.0
2018-01-08 15:20:00,94.25,94.28,94.24,94.27,16292.0,69.2068,69.2288,69.1995,69.2215,16292.0
2018-01-08 15:25:00,94.27,94.27,94.13,94.13,40490.0,69.2215,69.2215,69.1187,69.1187,40490.0
2018-01-08 15:30:00,94.12,94.18,94.09,94.14,27461.0,69.1114,69.1554,69.0893,69.126,27461.0
2018-01-08 15:35:00,94.13,94.19,94.13,94.19,25883.0,69.1187,69.1628,69.1187,69.1628,25883.0
2018-01-08 15:40:00,94.18,94.32,94.18,94.31,31285.0,69.1554,69.2582,69.1554,69.2509,31285.0
2018-01-08 15:45:00,94.32,94.37,94.24,94.24,62020.0,69.2582,69.2949,69.1995,69.1995,62020.0
2018-01-08 15:50:00,94.25,94.34,94.23,94.28,50831.0,69.2068,69.2729,69.1921,69.2288,50831.0
2018-01-08 15:55:00,94.28,94.29,94.17,94.23,102916.0,69.2288,69.2362,69.1481,69.1921,102916.0
2018-01-09 09:30:00,94.76,94.93,94.39,94.66,81588.0,69.5813,69.7061,69.3096,69.5079,81588.0
2018-01-09 09:35:00,94.64,94.96,94.53,94.57,35355.0,69.4932,69.7282,69.4124,69.4418,35355.0
2018-01-09 09:40:00,94.56,94.73,94.33,94.64,30680.0,69.4344,69.5593,69.2656,69.4932,30680.0
2018-01-09 09:45:00,94.67,94.75,94.57,94.64,41296.0,69.5152,69.574,69.4418,69.4932,41296.0
2018-01-09 09:50:00,94.62,94.62,94.43,94.46,29157.0,69.4785,69.4785,69.339,69.361,29157.0
2018-01-09 09:55:00,94.47,94.47,94.09,94.1,22679.0,69.3684,69.3684,69.0893,69.0967,22679.0
2018-01-09 10:00:00,94.13,94.34,94.07,94.34,21137.0,69.1187,69.2729,69.0746,69.2729,21137.0
2018-01-09 10:05:00,94.31,94.31,94.12,94.21,14546.0,69.2509,69.2509,69.1114,69.1774,14546.0
2018-01-09 10:10:00,94.23,94.34,94.21,94.32,18637.0,69.1921,69.2729,69.1774,69.2582,18637.0
2018-01-09 10:15:00,94.32,94.4,94.28,94.28,11304.0,69.2582,69.317,69.2288,69.2288,11304.0
2018-01-09 10:20:00,94.28,94.41,94.26,94.41,14590.0,69.2288,69.3243,69.2142,69.3243,14590.0
2018-01-09 10:25:00,94.37,94.44,94.34,94.34,14639.0,69.2949,69.3463,69.2729,69.2729,14639.0
2018-01-09 10:30:00,94.37,94.4,94.28,94.28,13742.0,69.2949,69.317,69.2288,69.2288,13742.0
2018-01-09 10:35:00,94.29,94.34,94.26,94.27,15609.0,69.2362,69.2729,69.2142,69.2215,15609.0
2018-01-09 10:40:00,94.27,94.38,94.25,94.38,17706.0,69.2215,69.3023,69.2068,69.3023,17706.0
2018-01-09 10:45:00,94.37,94.44,94.36,94.38,10200.0,69.2949,69.3463,69.2876,69.3023,10200.0
2018-01-09 10:50:00,94.37,94.39,94.32,94.37,13078.0,69.2949,69.3096,69.2582,69.2949,13078.0
2018-01-09 10:55:00,94.38,94.52,94.38,94.5,18670.0,69.3023,69.4051,69.3023,69.3904,18670.0
2018-01-09 11:00:00,94.49,94.53,94.46,94.51,17692.0,69.383,69.4124,69.361,69.3977,17692.0
2018-01-09 11:05:00,94.51,94.62,94.49,94.61,19416.0,69.3977,69.4785,69.383,69.4712,19416.0
2018-01-09 11:10:00,94.57,94.66,94.56,94.57,16169.0,69.4418,69.5079,69.4344,69.4418,16169.0
2018-01-09 11:15:00,94.56,94.75,94.56,94.72,13168.0,69.4344,69.574,69.4344,69.5519,13168.0
2018-01-09 11:20:00,94.72,94.8,94.67,94.73,28189.0,69.5519,69.6107,69.5152,69.5593,28189.0
2018-01-09 11:25:00,94.73,94.86,94.72,94.81,13434.0,69.5593,69.6547,69.5519,69.618,13434.0
2018-01-09 11:30:00,94.83,94.86,94.74,94.79,27303.0,69.6327,69.6547,69.5666,69.6033,27303.0
2018-01-09 11:35:00,94.78,94.84,94.73,94.8,22479.0,69.596,69.64,69.5593,69.6107,22479.0
2018-01-09 11:40:00,94.82,94.82,94.62,94.62,23427.0,69.6254,69.6254,69.4785,69.4785,23427.0
2018-01-09 11:45:00,94.63,94.68,94.6,94.65,13085.0,69.4858,69.5226,69.4638,69.5005,13085.0
2018-01-09 11:50:00,94.67,94.71,94.6,94.71,14993.0,69.5152,69.5446,69.4638,69.5446,14993.0
2018-01-09 11:55:00,94.7,94.74,94.65,94.66,15817.0,69.5372,69.5666,69.5005,69.5079,15817.0
2018-01-09 12:00:00,94.68,94.69,94.57,94.63,10504.0,69.5226,69.5299,69.4418,69.4858,10504.0
2018-01-09 12:05:00,94.64,94.68,94.61,94.64,20564.0,69.4932,69.5226,69.4712,69.4932,20564.0
2018-01-09 12:10:00,94.64,94.65,94.56,94.58,12776.0,69.4932,69.5005,69.4344,69.4491,12776.0
2018-01-09 12:15:00,94.59,94.65,94.53,94.57,25222.0,69.4565,69.5005,69.4124,69.4418,25222.0
2018-01-09 12:20:00,94.56,94.63,94.56,94.63,13734.0,69.4344,69.4858,69.4344,69.4858,13734.0
2018-01-09 12:25:00,94.63,94.65,94.44,94.46,28730.0,69.4858,69.5005,69.3463,69.361,28730.0
2018-01-09 12:30:00,94.45,94.52,94.45,94.51,13893.0,69.3537,69.4051,69.3537,69.3977,13893.0
2018-01-09 12:35:00,94.52,94.65,94.51,94.65,20632.0,69.4051,69.5005,69.3977,69.5005,20632.0
2018-01-09 12:40:00,94.64,94.69,94.64,94.69,14839.0,69.4932,69.5299,69.4932,69.5299,14839.0
2018-01-09 12:45:00,94.68,94.69,94.63,94.64,19592.0,69.5226,69.5299,69.4858,69.4932,19592.0
2018-01-09 12:50:00,94.64,94.66,94.58,94.58,11056.0,69.4932,69.5079,69.4491,69.4491,11056.0
2018-01-09 12:55:00,94.59,94.59,94.5,94.58,11922.0,69.4565,69.4565,69.3904,69.4491,11922.0
2018-01-09 13:00:00,94.58,94.59,94.55,94.55,16912.0,69.4491,69.4565,69.4271,69.4271,16912.0
2018-01-09 13:05:00,94.55,94.59,94.54,94.58,12339.0,69.4271,69.4565,69.4198,69.4491,12339.0
2018-01-09 13:10:00,94.58,94.6,94.58,94.59,12821.0,69.4491,69.4638,69.4491,69.4565,12821.0
2018-01-09 13:15:00,94.59,94.6,94.55,94.59,18459.0,69.4565,69.4638,69.4271,69.4565,18459.0
2018-01-09 13:20:00,94.59,94.6,94.55,94.58,16971.0,69.4565,69.4638,69.4271,69.4491,16971.0
2018-01-09 13:25:00,94.59,94.59,94.54,94.57,15846.0,69.4565,69.4565,69.4198,69.4418,15846.0
2018-01-09 13:30:00,94.56,94.59,94.55,94.59,18621.0,69.4344,69.4565,69.4271,69.4565,18621.0
2018-01-09 13:35:00,94.6,94.61,94.55,94.55,13481.0,69.4638,69.4712,69.4271,69.4271,13481.0
2018-01-09 13:40:00,94.55,94.55,94.47,94.47,33364.0,69.4271,69.4271,69.3684,69.3684,33364.0
2018-01-09 13:45:00,94.48,94.54,94.46,94.54,15656.0,69.3757,69.4198,69.361,69.4198,15656.0
2018-01-09 13:50:00,94.53,94.54,94.5,94.51,13950.0,69.4124,69.4198,69.3904,69.3977,13950.0
2018-01-09 13:55:00,94.52,94.55,94.51,94.55,16595.0,69.4051,69.4271,69.3977,69.4271,16595.0
2018-01-09 14:00:00,94.54,94.54,94.48,94.49,24641.0,69.4198,69.4198,69.3757,69.383,24641.0
2018-01-09 14:05:00,94.5,94.53,94.47,94.47,22512.0,69.3904,69.4124,69.3684,69.3684,22512.0
2018-01-09 14:10:00,94.47,94.49,94.41,94.41,17971.0,69.3684,69.383,69.3243,69.3243,17971.0
2018-01-09 14:15:00,94.41,94.42,94.32,94.34,23161.0,69.3243,69.3316,69.2582,69.2729,23161.0
2018-01-09 14:20:00,94.36,94.37,94.33,94.35,20047.0,69.2876,69.2949,69.2656,69.2802,20047.0
2018-01-09 14:25:00,94.35,94.35,94.29,94.31,30181.0,69.2802,69.2802,69.2362,69.2509,30181.0
2018-01-09 14:30:00,94.31,94.32,94.23,94.31,38938.0,69.2509,69.2582,69.1921,69.2509,38938.0
2018-01-09 14:35:00,94.3,94.35,94.3,94.35,23897.0,69.2435,69.2802,69.2435,69.2802,23897.0
2018-01-09 14:40:00,94.36,94.39,94.3,94.31,37706.0,69.2876,69.3096,69.2435,69.2509,37706.0
2018-01-09 14:45:00,94.31,94.31,94.28,94.31,20177.0,69.2509,69.2509,69.2288,69.2509,20177.0
2018-01-09 14:50:00,94.31,94.36,94.28,94.29,28688.0,69.2509,69.2876,69.2288,69.2362,28688.0
2018-01-09 14:55:00,94.29,94.31,94.27,94.31,18740.0,69.2362,69.2509,69.2215,69.2509,18740.0
2018-01-09 15:00:00,94.31,94.36,94.3,94.34,19461.0,69.2509,69.2876,69.2435,69.2729,19461.0
2018-01-09 15:05:00,94.34,94.37,94.33,94.36,30244.0,69.2729,69.2949,69.2656,69.2876,30244.0
2018-01-09 15:10:00,94.35,94.44,94.34,94.44,23790.0,69.2802,69.3463,69.2729,69.3463,23790.0
2018-01-09 15:15:00,94.45,94.46,94.42,94.43,28833.0,69.3537,69.361,69.3316,69.339,28833.0
2018-01-09 15:20:00,94.44,94.49,94.43,94.44,25451.0,69.3463,69.383,69.339,69.3463,25451.0
2018-01-09 15:25:00,94.44,94.44,94.38,94.43,31725.0,69.3463,69.3463,69.3023,69.339,31725.0
2018-01-09 15:30:00,94.43,94.44,94.35,94.38,48833.0,69.339,69.3463,69.2802,69.3023,48833.0
2018-01-09 15:35:00,94.38,94.46,94.37,94.46,45933.0,69.3023,69.361,69.2949,69.361,45933.0
2018-01-09 15:40:00,94.46,94.48,94.45,94.48,39129.0,69.361,69.3757,69.3537,69.3757,39129.0
2018-01-09 15:45:00,94.47,94.48,94.24,94.25,97338.0,69.3684,69.3757,69.1995,69.2068,97338.0
2018-01-09 15:50:00,94.26,94.3,94.12,94.15,105987.0,69.2142,69.2435,69.1114,69.1334,105987.0
2018-01-09 15:55:00,94.14,94.2,94.0,94.13,243713.0,69.126,69.1701,69.0232,69.1187,243713.0
2018-01-10 09:30:00,93.81,93.97,93.56,93.74,62269.0,68.8837,69.0012,68.7001,68.8323,62269.0
2018-01-10 09:35:00,93.68,93.99,93.65,93.92,14706.0,68.7883,69.0159,68.7662,68.9645,14706.0
2018-01-10 09:40:00,93.89,94.13,93.89,94.13,22803.0,68.9425,69.1187,68.9425,69.1187,22803.0
2018-01-10 09:45:00,94.12,94.18,93.92,94.04,15985.0,69.1114,69.1554,68.9645,69.0526,15985.0
2018-01-10 09:50:00,94.05,94.16,93.92,94.16,29497.0,69.06,69.1407,68.9645,69.1407,29497.0
2018-01-10 09:55:00,94.13,94.5,94.05,94.49,35884.0,69.1187,69.3904,69.06,69.383,35884.0
2018-01-10 10:00:00,94.47,94.48,94.25,94.3,19186.0,69.3684,69.3757,69.2068,69.2435,19186.0
2018-01-10 10:05:00,94.28,94.4,94.28,94.33,8203.0,69.2288,69.317,69.2288,69.2656,8203.0
2018-01-10 10:10:00,94.32,94.47,94.28,94.45,24337.0,69.2582,69.3684,69.2288,69.3537,24337.0
2018-01-10 10:15:00,94.44,94.63,94.41,94.63,81351.0,69.3463,69.4858,69.3243,69.4858,81351.0
2018-01-10 10:20:00,94.59,94.6,94.32,94.35,20542.0,69.4565,69.4638,69.2582,69.2802,20542.0
2018-01-10 10:25:00,94.34,94.47,94.15,94.47,21635.0,69.2729,69.3684,69.1334,69.3684,21635.0
2018-01-10 10:30:00,94.47,94.52,94.21,94.37,38899.0,69.3684,69.4051,69.1774,69.2949,38899.0
2018-01-10 10:35:00,94.36,94.59,94.35,94.48,19582.0,69.2876,69.4565,69.2802,69.3757,19582.0
2018-01-10 10:40:00,94.48,94.65,94.48,94.51,23650.0,69.3757,69.5005,69.3757,69.3977,23650.0
2018-01-10 10:45:00,94.55,94.55,94.27,94.28,24640.0,69.4271,69.4271,69.2215,69.2288,24640.0
2018-01-10 10:50:00,94.28,94.4,94.2,94.32,21821.0,69.2288,69.317,69.1701,69.2582,21821.0
2018-01-10 10:55:00,94.3,94.34,94.22,94.27,11177.0,69.2435,69.2729,69.1848,69.2215,11177.0
2018-01-10 11:00:00,94.31,94.45,94.29,94.43,24086.0,69.2509,69.3537,69.2362,69.339,24086.0
2018-01-10 11:05:00,94.43,94.46,94.33,94.38,33171.0,69.339,69.361,69.2656,69.3023,33171.0
2018-01-10 11:10:00,94.37,94.46,94.33,94.42,23147.0,69.2949,69.361,69.2656,69.3316,23147.0
2018-01-10 11:15:00,94.44,94.46,94.36,94.4,21038.0,69.3463,69.361,69.2876,69.317,21038.0
2018-01-10 11:20:00,94.4,94.46,94.26,94.26,31107.0,69.317,69.361,69.2142,69.2142,31107.0
2018-01-10 11:25:00,94.26,94.42,94.25,94.39,9411.0,69.2142,69.3316,69.2068,69.3096,9411.0
2018-01-10 11:30:00,94.38,94.41,94.33,94.35,10890.0,69.3023,69.3243,69.2656,69.2802,10890.0
2018-01-10 11:35:00,94.34,94.35,94.24,94.27,16010.0,69.2729,69.2802,69.1995,69.2215,16010.0
2018-01-10 11:40:00,94.28,94.38,94.27,94.38,6600.0,69.2288,69.3023,69.2215,69.3023,6600.0
2018-01-10 11:45:00,94.4,94.4,94.3,94.36,12008.0,69.317,69.317,69.2435,69.2876,12008.0
2018-01-10 11:50:00,94.34,94.37,94.31,94.36,8724.0,69.2729,69.2949,69.2509,69.2876,8724.0
2018-01-10 11:55:00,94.34,94.36,94.22,94.26,14767.0,69.2729,69.2876,69.1848,69.2142,14767.0
2018-01-10 12:00:00,94.23,94.27,94.23,94.24,4000.0,69.1921,69.2215,69.1921,69.1995,4000.0
2018-01-10 12:05:00,94.24,94.35,94.21,94.28,21133.0,69.1995,69.2802,69.1774,69.2288,21133.0
2018-01-10 12:10:00,94.27,94.32,94.26,94.26,7227.0,69.2215,69.2582,69.2142,69.2142,7227.0
2018-01-10 12:15:00,94.28,94.34,94.27,94.34,10201.0,69.2288,69.2729,69.2215,69.2729,10201.0
2018-01-10 12:20:00,94.34,94.35,94.29,94.32,15880.0,69.2729,69.2802,69.2362,69.2582,15880.0
2018-01-10 12:25:00,94.33,94.36,94.31,94.32,6764.0,69.2656,69.2876,69.2509,69.2582,6764.0
2018-01-10 12:30:00,94.32,94.35,94.3,94.3,6605.0,69.2582,69.2802,69.2435,69.2435,6605.0
2018-01-10 12:35:00,94.3,94.32,94.25,94.25,8336.0,69.2435,69.2582,69.2068,69.2068,8336.0
2018-01-10 12:40:00,94.25,94.27,94.24,94.25,13025.0,69.2068,69.2215,69.1995,69.2068,13025.0
2018-01-10 12:45:00,94.25,94.27,94.2,94.2,16669.0,69.2068,69.2215,69.1701,69.1701,16669.0
2018-01-10 12:50:00,94.22,94.28,94.21,94.28,14512.0,69.1848,69.2288,69.1774,69.2288,14512.0
2018-01-10 12:55:00,94.26,94.29,94.25,94.28,13640.0,69.2142,69.2362,69.2068,69.2288,13640.0
2018-01-10 13:00:00,94.29,94.33,94.26,94.3,10993.0,69.2362,69.2656,69.2142,69.2435,10993.0
2018-01-10 13:05:00,94.3,94.3,94.17,94.18,14388.0,69.2435,69.2435,69.1481,69.1554,14388.0
2018-01-10 13:10:00,94.18,94.21,94.15,94.18,16551.0,69.1554,69.1774,69.1334,69.1554,16551.0
2018-01-10 13:15:00,94.17,94.19,94.11,94.13,15356.0,69.1481,69.1628,69.104,69.1187,15356.0
2018-01-10 13:20:00,94.12,94.13,94.05,94.08,11793.0,69.1114,69.1187,69.06,69.082,11793.0
2018-01-10 13:25:00,94.08,94.19,94.07,94.16,15923.0,69.082,69.1628,69.0746,69.1407,15923.0
2018-01-10 13:30:00,94.14,94.14,94.05,94.08,22908.0,69.126,69.126,69.06,69.082,22908.0
2018-01-10 13:35:00,94.06,94.2,94.06,94.13,15603.0,69.0673,69.1701,69.0673,69.1187,15603.0
2018-01-10 13:40:00,94.16,94.26,94.13,94.24,13537.0,69.1407,69.2142,69.1187,69.1995,13537.0
2018-01-10 13:45:00,94.25,94.3,94.25,94.27,11548.0,69.2068,69.2435,69.2068,69.2215,11548.0
2018-01-10 13:50:00,94.27,94.34,94.26,94.33,17281.0,69.2215,69.2729,69.2142,69.2656,17281.0
2018-01-10 13:55:00,94.33,94.34,94.2,94.31,37416.0,69.2656,69.2729,69.1701,69.2509,37416.0
2018-01-10 14:00:00,94.28,94.3,94.21,94.23,21649.0,69.2288,69.2435,69.1774,69.1921,21649.0
2018-01-10 14:05:00,94.25,94.25,94.12,94.12,13515.0,69.2068,69.2068,69.1114,69.1114,13515.0
2018-01-10 14:10:00,94.13,94.15,94.09,94.13,23322.0,69.1187,69.1334,69.0893,69.1187,23322.0
2018-01-10 14:15:00,94.13,94.22,94.12,94.15,16930.0,69.1187,69.1848,69.1114,69.1334,16930.0
2018-01-10 14:20:00,94.15,94.21,94.13,94.17,12762.0,69.1334,69.1774,69.1187,69.1481,12762.0
2018-01-10 14:25:00,94.16,94.2,94.13,94.2,15008.0,69.1407,69.1701,69.1187,69.1701,15008.0
2018-01-10 14:30:00,94.2,94.25,94.16,94.25,15823.0,69.1701,69.2068,69.1407,69.2068,15823.0
2018-01-10 14:35:00,94.24,94.26,94.18,94.18,31230.0,69.1995,69.2142,69.1554,69.1554,31230.0
2018-01-10 14:40:00,94.17,94.2,94.09,94.1,36461.0,69.1481,69.1701,69.0893,69.0967,36461.0
2018-01-10 14:45:00,94.11,94.17,94.09,94.17,12473.0,69.104,69.1481,69.0893,69.1481,12473.0
2018-01-10 14:50:00,94.17,94.18,94.14,94.17,13050.0,69.1481,69.1554,69.126,69.1481,13050.0
2018-01-10 14:55:00,94.19,94.24,94.17,94.2,14568.0,69.1628,69.1995,69.1481,69.1701,14568.0
2018-01-10 15:00:00,94.21,94.28,94.21,94.23,18105.0,69.1774,69.2288,69.1774,69.1921,18105.0
2018-01-10 15:05:00,94.23,94.3,94.21,94.23,17681.0,69.1921,69.2435,69.1774,69.1921,17681.0
2018-01-10 15:10:00,94.24,94.25,94.21,94.22,12386.0,69.1995,69.2068,69.1774,69.1848,12386.0
2018-01-10 15:15:00,94.22,94.23,94.17,94.18,21817.0,69.1848,69.1921,69.1481,69.1554,21817.0
2018-01-10 15:20:00,94.18,94.22,94.14,94.22,19670.0,69.1554,69.1848,69.126,69.1848,19670.0
2018-01-10 15:25:00,94.2,94.22,94.16,94.19,17713.0,69.1701,69.1848,69.1407,69.1628,17713.0
2018-01-10 15:30:00,94.18,94.21,94.16,94.19,25098.0,69.1554,69.1774,69.1407,69.1628,25098.0
2018-01-10 15:35:00,94.2,94.22,94.16,94.16,32313.0,69.1701,69.1848,69.1407,69.1407,32313.0
2018-01-10 15:40:00,94.18,94.25,94.18,94.22,31326.0,69.1554,69.2068,69.1554,69.1848,31326.0
2018-01-10 15:45:00,94.22,94.24,94.18,94.22,50586.0,69.1848,69.1995,69.1554,69.1848,50586.0
2018-01-10 15:50:00,94.22,94.24,94.17,94.23,57080.0,69.1848,69.1995,69.1481,69.1921,57080.0
2018-01-10 15:55:00,94.22,94.24,94.14,94.15,142668.0,69.1848,69.1995,69.126,69.1334,142668.0
2018-01-11 09:30:00,94.59,94.6,94.03,94.04,108191.0,69.4565,69.4638,69.0453,69.0526,108191.0
2018-01-11 09:35:00,94.01,94.01,93.62,93.66,40858.0,69.0306,69.0306,68.7442,68.7736,40858.0
2018-01-11 09:40:00,93.69,94.0,93.65,93.97,46755.0,68.7956,69.0232,68.7662,69.0012,46755.0
2018-01-11 09:45:00,93.94,94.02,93.88,93.98,28025.0,68.9792,69.0379,68.9351,69.0086,28025.0
2018-01-11 09:50:00,93.94,94.15,93.86,94.12,21305.0,68.9792,69.1334,68.9204,69.1114,21305.0
2018-01-11 09:55:00,94.11,94.23,93.96,93.96,24750.0,69.104,69.1921,68.9939,68.9939,24750.0
2018-01-11 10:00:00,93.96,94.17,93.96,94.16,23837.0,68.9939,69.1481,68.9939,69.1407,23837.0
2018-01-11 10:05:00,94.13,94.21,94.05,94.05,21896.0,69.1187,69.1774,69.06,69.06,21896.0
2018-01-11 10:10:00,94.07,94.11,93.81,93.89,31370.0,69.0746,69.104,68.8837,68.9425,31370.0
2018-01-11 10:15:00,93.91,93.95,93.85,93.9,21853.0,68.9571,68.9865,68.9131,68.9498,21853.0
2018-01-11 10:20:00,93.87,93.97,93.85,93.93,27088.0,68.9278,69.0012,68.9131,68.9718,27088.0
2018-01-11 10:25:00,93.9,93.92,93.61,93.65,52949.0,68.9498,68.9645,68.7369,68.7662,52949.0
2018-01-11 10:30:00,93.65,93.8,93.65,93.72,21048.0,68.7662,68.8764,68.7662,68.8176,21048.0
2018-01-11 10:35:00,93.71,93.77,93.67,93.7,25944.0,68.8103,68.8543,68.7809,68.8029,25944.0
2018-01-11 10:40:00,93.69,93.76,93.61,93.67,52159.0,68.7956,68.847,68.7369,68.7809,52159.0
2018-01-11 10:45:00,93.7,93.89,93.67,93.87,18571.0,68.8029,68.9425,68.7809,68.9278,18571.0
2018-01-11 10:50:00,93.89,94.18,93.89,94.09,11576.0,68.9425,69.1554,68.9425,69.0893,11576.0
2018-01-11 10:55:00,94.08,94.24,94.08,94.24,14335.0,69.082,69.1995,69.082,69.1995,14335.0
2018-01-11 11:00:00,94.22,94.25,94.07,94.09,28451.0,69.1848,69.2068,69.0746,69.0893,28451.0
2018-01-11 11:05:00,94.08,94.12,94.02,94.07,23724.0,69.082,69.1114,69.0379,69.0746,23724.0
2018-01-11 11:10:00,94.06,94.1,94.04,94.08,20188.0,69.0673,69.0967,69.0526,69.082,20188.0
2018-01-11 11:15:00,94.08,94.1,94.02,94.07,16632.0,69.082,69.0967,69.0379,69.0746,16632.0
2018-01-11 11:20:00,94.07,94.08,94.03,94.05,14289.0,69.0746,69.082,69.0453,69.06,14289.0
2018-01-11 11:25:00,94.06,94.13,94.05,94.09,14489.0,69.0673,69.1187,69.06,69.0893,14489.0
2018-01-11 11:30:00,94.08,94.09,94.02,94.03,14841.0,69.082,69.0893,69.0379,69.0453,14841.0
2018-01-11 11:35:00,94.04,94.06,94.0,94.03,14375.0,69.0526,69.0673,69.0232,69.0453,14375.0
2018-01-11 11:40:00,94.04,94.04,93.93,93.97,26302.0,69.0526,69.0526,68.9718,69.0012,26302.0
2018-01-11 11:45:00,93.98,93.98,93.89,93.89,15781.0,69.0086,69.0086,68.9425,68.9425,15781.0
2018-01-11 11:50:00,93.9,93.9,93.82,93.83,23186.0,68.9498,68.9498,68.8911,68.8984,23186.0
2018-01-11 11:55:00,93.85,93.85,93.75,93.82,23144.0,68.9131,68.9131,68.8397,68.8911,23144.0
2018-01-11 12:00:00,93.8,94.04,93.8,93.94,33776.0,68.8764,69.0526,68.8764,68.9792,33776.0
2018-01-11 12:05:00,93.96,94.01,93.9,93.99,21489.0,68.9939,69.0306,68.9498,69.0159,21489.0
2018-01-11 12:10:00,93.99,94.04,93.96,94.04,22859.0,69.0159,69.0526,68.9939,69.0526,22859.0
2018-01-11 12:15:00,94.04,94.2,94.04,94.17,34262.0,69.0526,69.1701,69.0526,69.1481,34262.0
2018-01-11 12:20:00,94.17,94.22,94.12,94.13,18625.0,69.1481,69.1848,69.1114,69.1187,18625.0
2018-01-11 12:25:00,94.13,94.15,94.1,94.13,14324.0,69.1187,69.1334,69.0967,69.1187,14324.0
2018-01-11 12:30:00,94.14,94.23,94.13,94.17,20533.0,69.126,69.1921,69.1187,69.1481,20533.0
2018-01-11 12:35:00,94.18,94.25,94.17,94.22,12346.0,69.1554,69.2068,69.1481,69.1848,12346.0
2018-01-11 12:40:00,94.23,94.31,94.22,94.25,17828.0,69.1921,69.2509,69.1848,69.2068,17828.0
2018-01-11 12:45:00,94.24,94.32,94.21,94.31,20427.0,69.1995,69.2582,69.1774,69.2509,20427.0
2018-01-11 12:50:00,94.3,94.4,94.28,94.36,17345.0,69.2435,69.317,69.2288,69.2876,17345.0
2018-01-11 12:55:00,94.37,94.41,94.3,94.33,14628.0,69.2949,69.3243,69.2435,69.2656,14628.0
2018-01-11 13:00:00,94.34,94.4,94.34,94.37,7190.0,69.2729,69.317,69.2729,69.2949,7190.0
2018-01-11 13:05:00,94.38,94.41,94.36,94.36,12588.0,69.3023,69.3243,69.2876,69.2876,12588.0
2018-01-11 13:10:00,94.36,94.39,94.32,94.36,10040.0,69.2876,69.3096,69.2582,69.2876,10040.0
2018-01-11 13:15:00,94.36,94.4,94.3,94.4,18210.0,69.2876,69.317,69.2435,69.317,18210.0
2018-01-11 13:20:00,94.4,94.42,94.38,94.41,10485.0,69.317,69.3316,69.3023,69.3243,10485.0
2018-01-11 13:25:00,94.42,94.44,94.4,94.4,9044.0,69.3316,69.3463,69.317,69.317,9044.0
2018-01-11 13:30:00,94.4,94.41,94.35,94.37,15355.0,69.317,69.3243,69.2802,69.2949,15355.0
2018-01-11 13:35:00,94.37,94.4,94.37,94.38,13376.0,69.2949,69.317,69.2949,69.3023,13376.0
2018-01-11 13:40:00,94.38,94.41,94.38,94.39,12374.0,69.3023,69.3243,69.3023,69.3096,12374.0
2018-01-11 13:45:00,94.4,94.46,94.39,94.46,14503.0,69.317,69.361,69.3096,69.361,14503.0
2018-01-11 13:50:00,94.45,94.47,94.44,94.44,10563.0,69.3537,69.3684,69.3463,69.3463,10563.0
2018-01-11 13:55:00,94.44,94.46,94.4,94.4,16811.0,69.3463,69.361,69.317,69.317,16811.0
2018-01-11 14:00:00,94.4,94.4,94.31,94.33,12548.0,69.317,69.317,69.2509,69.2656,12548.0
2018-01-11 14:05:00,94.33,94.37,94.33,94.34,19070.0,69.2656,69.2949,69.2656,69.2729,19070.0
2018-01-11 14:10:00,94.33,94.37,94.33,94.34,11162.0,69.2656,69.2949,69.2656,69.2729,11162.0
2018-01-11 14:15:00,94.34,94.38,94.3,94.38,13225.0,69.2729,69.3023,69.2435,69.3023,13225.0
2018-01-11 14:20:00,94.37,94.39,94.34,94.37,13099.0,69.2949,69.3096,69.2729,69.2949,13099.0
2018-01-11 14:25:00,94.37,94.42,94.35,94.4,12686.0,69.2949,69.3316,69.2802,69.317,12686.0
2018-01-11 14:30:00,94.41,94.42,94.39,94.4,6641.0,69.3243,69.3316,69.3096,69.317,6641.0
2018-01-11 14:35:00,94.4,94.41,94.37,94.38,7344.0,69.317,69.3243,69.2949,69.3023,7344.0
2018-01-11 14:40:00,94.38,94.39,94.33,94.39,19445.0,69.3023,69.3096,69.2656,69.3096,19445.0
2018-01-11 14:45:00,94.39,94.44,94.36,94.44,26352.0,69.3096,69.3463,69.2876,69.3463,26352.0
2018-01-11 14:50:00,94.43,94.51,94.42,94.48,14608.0,69.339,69.3977,69.3316,69.3757,14608.0
2018-01-11 14:55:00,94.49,94.5,94.41,94.41,14894.0,69.383,69.3904,69.3243,69.3243,14894.0
2018-01-11 15:00:00,94.41,94.43,94.4,94.41,15214.0,69.3243,69.339,69.317,69.3243,15214.0
2018-01-11 15:05:00,94.41,94.44,94.4,94.42,20887.0,69.3243,69.3463,69.317,69.3316,20887.0
2018-01-11 15:10:00,94.41,94.44,94.37,94.42,24021.0,69.3243,69.3463,69.2949,69.3316,24021.0
2018-01-11 15:15:00,94.42,94.42,94.37,94.41,22242.0,69.3316,69.3316,69.2949,69.3243,22242.0
2018-01-11 15:20:00,94.41,94.44,94.38,94.44,26070.0,69.3243,69.3463,69.3023,69.3463,26070.0
2018-01-11 15:25:00,94.44,94.49,94.44,94.45,21337.0,69.3463,69.383,69.3463,69.3537,21337.0
2018-01-11 15:30:00,94.44,94.44,94.38,94.4,25107.0,69.3463,69.3463,69.3023,69.317,25107.0
2018-01-11 15:35:00,94.41,94.49,94.41,94.46,21112.0,69.3243,69.383,69.3243,69.361,21112.0
2018-01-11 15:40:00,94.46,94.48,94.41,94.46,27919.0,69.361,69.3757,69.3243,69.361,27919.0
2018-01-11 15:45:00,94.45,94.48,94.4,94.47,40601.0,69.3537,69.3757,69.317,69.3684,40601.0
2018-01-11 15:50:00,94.47,94.59,94.47,94.58,66755.0,69.3684,69.4565,69.3684,69.4491,66755.0
2018-01-11 15:55:00,94.59,94.61,94.49,94.54,133444.0,69.4565,69.4712,69.383,69.4198,133444.0
2018-01-12 09:30:00,94.91,95.13,94.71,95.09,50169.0,69.6914,69.853,69.5446,69.8236,50169.0
2018-01-12 09:35:00,95.09,95.39,95.04,95.37,20068.0,69.8236,70.0439,69.7869,70.0292,20068.0
2018-01-12 09:40:00,95.3,95.53,95.27,95.34,34419.0,69.9778,70.1467,69.9558,70.0072,34419.0
2018-01-12 09:45:00,95.34,95.39,95.14,95.38,18236.0,70.0072,70.0439,69.8603,70.0366,18236.0
2018-01-12 09:50:00,95.41,95.41,95.26,95.33,15363.0,70.0586,70.0586,69.9484,69.9998,15363.0
2018-01-12 09:55:00,95.34,95.49,95.31,95.48,12669.0,70.0072,70.1173,69.9852,70.11,12669.0
2018-01-12 10:00:00,95.46,95.49,95.34,95.43,21521.0,70.0953,70.1173,70.0072,70.0733,21521.0
2018-01-12 10:05:00,95.41,95.42,95.3,95.31,19160.0,70.0586,70.0659,69.9778,69.9852,19160.0
2018-01-12 10:10:00,95.31,95.47,95.29,95.47,14268.0,69.9852,70.1026,69.9705,70.1026,14268.0
2018-01-12 10:15:00,95.45,95.46,95.34,95.39,11980.0,70.088,70.0953,70.0072,70.0439,11980.0
2018-01-12 10:20:00,95.4,95.42,95.38,95.38,11953.0,70.0512,70.0659,70.0366,70.0366,11953.0
2018-01-12 10:25:00,95.38,95.45,95.38,95.45,19949.0,70.0366,70.088,70.0366,70.088,19949.0
2018-01-12 10:30:00,95.43,95.45,95.4,95.45,10980.0,70.0733,70.088,70.0512,70.088,10980.0
2018-01-12 10:35:00,95.45,95.57,95.44,95.54,21487.0,70.088,70.1761,70.0806,70.154,21487.0
2018-01-12 10:40:00,95.55,95.69,95.55,95.69,23071.0,70.1614,70.2642,70.1614,70.2642,23071.0
2018-01-12 10:45:00,95.68,95.8,95.68,95.79,22972.0,70.2568,70.345,70.2568,70.3376,22972.0
2018-01-12 10:50:00,95.78,95.89,95.77,95.88,23212.0,70.3303,70.411,70.3229,70.4037,23212.0
2018-01-12 10:55:00,95.89,95.92,95.77,95.91,46318.0,70.411,70.4331,70.3229,70.4257,46318.0
2018-01-12 11:00:00,95.91,96.15,95.91,96.15,36799.0,70.4257,70.602,70.4257,70.602,36799.0
2018-01-12 11:05:00,96.14,96.43,96.12,96.36,65343.0,70.5946,70.8076,70.5799,70.7562,65343.0
2018-01-12 11:10:00,96.36,96.36,95.93,96.02,36774.0,70.7562,70.7562,70.4404,70.5065,36774.0
2018-01-12 11:15:00,96.04,96.1,95.9,95.91,28436.0,70.5212,70.5652,70.4184,70.4257,28436.0
2018-01-12 11:20:00,95.91,96.14,95.91,96.12,29769.0,70.4257,70.5946,70.4257,70.5799,29769.0
2018-01-12 11:25:00,96.15,96.35,96.14,96.34,29397.0,70.602,70.7488,70.5946,70.7415,29397.0
2018-01-12 11:30:00,96.34,96.34,96.26,96.32,18055.0,70.7415,70.7415,70.6827,70.7268,18055.0
2018-01-12 11:35:00,96.31,96.46,96.3,96.44,37351.0,70.7194,70.8296,70.7121,70.8149,37351.0
2018-01-12 11:40:00,96.45,96.47,96.3,96.33,19613.0,70.8222,70.8369,70.7121,70.7341,19613.0
2018-01-12 11:45:00,96.31,96.48,96.31,96.47,19846.0,70.7194,70.8443,70.7194,70.8369,19846.0
2018-01-12 11:50:00,96.47,96.48,96.4,96.47,19625.0,70.8369,70.8443,70.7855,70.8369,19625.0
2018-01-12 11:55:00,96.47,96.54,96.45,96.54,43277.0,70.8369,70.8883,70.8222,70.8883,43277.0
2018-01-12 12:00:00,96.55,96.61,96.5,96.52,43885.0,70.8957,70.9397,70.859,70.8736,43885.0
2018-01-12 12:05:00,96.49,96.52,96.38,96.51,17404.0,70.8516,70.8736,70.7708,70.8663,17404.0
2018-01-12 12:10:00,96.52,96.58,96.5,96.56,11573.0,70.8736,70.9177,70.859,70.903,11573.0
2018-01-12 12:15:00,96.55,96.57,96.52,96.57,18460.0,70.8957,70.9104,70.8736,70.9104,18460.0
2018-01-12 12:20:00,96.56,96.7,96.56,96.64,26448.0,70.903,71.0058,70.903,70.9618,26448.0
2018-01-12 12:25:00,96.65,96.69,96.64,96.67,19686.0,70.9691,70.9985,70.9618,70.9838,19686.0
2018-01-12 12:30:00,96.65,96.68,96.59,96.59,21312.0,70.9691,70.9911,70.925,70.925,21312.0
2018-01-12 12:35:00,96.58,96.68,96.55,96.68,12060.0,70.9177,70.9911,70.8957,70.9911,12060.0
2018-01-12 12:40:00,96.66,96.73,96.64,96.7,26305.0,70.9764,71.0278,70.9618,71.0058,26305.0
2018-01-12 12:45:00,96.69,96.75,96.67,96.69,23759.0,70.9985,71.0425,70.9838,70.9985,23759.0
2018-01-12 12:50:00,96.69,96.73,96.68,96.7,7712.0,70.9985,71.0278,70.9911,71.0058,7712.0
2018-01-12 12:55:00,96.7,96.71,96.66,96.7,20041.0,71.0058,71.0132,70.9764,71.0058,20041.0
2018-01-12 13:00:00,96.7,96.71,96.64,96.66,12760.0,71.0058,71.0132,70.9618,70.9764,12760.0
2018-01-12 13:05:00,96.66,96.73,96.64,96.7,16726.0,70.9764,71.0278,70.9618,71.0058,16726.0
2018-01-12 13:10:00,96.71,96.78,96.7,96.7,16074.0,71.0132,71.0646,71.0058,71.0058,16074.0
2018-01-12 13:15:00,96.68,96.73,96.63,96.72,10288.0,70.9911,71.0278,70.9544,71.0205,10288.0
2018-01-12 13:20:00,96.74,96.74,96.63,96.68,11688.0,71.0352,71.0352,70.9544,70.9911,11688.0
2018-01-12 13:25:00,96.66,96.71,96.64,96.66,20118.0,70.9764,71.0132,70.9618,70.9764,20118.0
2018-01-12 13:30:00,96.65,96.72,96.65,96.71,9277.0,70.9691,71.0205,70.9691,71.0132,9277.0
2018-01-12 13:35:00,96.71,96.71,96.67,96.7,17468.0,71.0132,71.0132,70.9838,71.0058,17468.0
2018-01-12 13:40:00,96.7,96.85,96.7,96.81,29066.0,71.0058,71.116,71.0058,71.0866,29066.0
2018-01-12 13:45:00,96.81,96.89,96.8,96.87,23969.0,71.0866,71.1453,71.0792,71.1306,23969.0
2018-01-12 13:50:00,96.86,96.94,96.85,96.87,22308.0,71.1233,71.182,71.116,71.1306,22308.0
2018-01-12 13:55:00,96.87,96.88,96.8,96.85,15375.0,71.1306,71.138,71.0792,71.116,15375.0
2018-01-12 14:00:00,96.86,96.91,96.84,96.91,15223.0,71.1233,71.16,71.1086,71.16,15223.0
2018-01-12 14:05:00,96.92,96.93,96.81,96.84,19482.0,71.1674,71.1747,71.0866,71.1086,19482.0
2018-01-12 14:10:00,96.85,96.9,96.8,96.88,42918.0,71.116,71.1527,71.0792,71.138,42918.0
2018-01-12 14:15:00,96.87,96.93,96.84,96.89,25967.0,71.1306,71.1747,71.1086,71.1453,25967.0
2018-01-12 14:20:00,96.9,96.92,96.81,96.85,27581.0,71.1527,71.1674,71.0866,71.116,27581.0
2018-01-12 14:25:00,96.84,96.95,96.81,96.9,44150.0,71.1086,71.1894,71.0866,71.1527,44150.0
2018-01-12 14:30:00,96.89,96.91,96.8,96.81,24796.0,71.1453,71.16,71.0792,71.0866,24796.0
2018-01-12 14:35:00,96.81,96.86,96.79,96.79,24204.0,71.0866,71.1233,71.0719,71.0719,24204.0
2018-01-12 14:40:00,96.79,96.8,96.7,96.8,22905.0,71.0719,71.0792,71.0058,71.0792,22905.0
2018-01-12 14:45:00,96.78,96.8,96.71,96.8,19025.0,71.0646,71.0792,71.0132,71.0792,19025.0
2018-01-12 14:50:00,96.82,96.87,96.77,96.81,20886.0,71.0939,71.1306,71.0572,71.0866,20886.0
2018-01-12 14:55:00,96.81,96.87,96.81,96.84,23404.0,71.0866,71.1306,71.0866,71.1086,23404.0
2018-01-12 15:00:00,96.84,96.93,96.83,96.89,19201.0,71.1086,71.1747,71.1013,71.1453,19201.0
2018-01-12 15:05:00,96.88,96.94,96.86,96.89,28842.0,71.138,71.182,71.1233,71.1453,28842.0
2018-01-12 15:10:00,96.89,96.89,96.78,96.8,22071.0,71.1453,71.1453,71.0646,71.0792,22071.0
2018-01-12 15:15:00,96.8,96.85,96.77,96.84,27084.0,71.0792,71.116,71.0572,71.1086,27084.0
2018-01-12 15:20:00,96.84,96.94,96.81,96.94,26043.0,71.1086,71.182,71.0866,71.182,26043.0
2018-01-12 15:25:00,96.94,96.97,96.92,96.95,32613.0,71.182,71.2041,71.1674,71.1894,32613.0
2018-01-12 15:30:00,96.94,96.98,96.91,96.95,38550.0,71.182,71.2114,71.16,71.1894,38550.0
2018-01-12 15:35:00,96.95,96.99,96.91,96.98,50848.0,71.1894,71.2188,71.16,71.2114,50848.0
2018-01-12 15:40:00,96.98,97.0,96.79,96.84,67092.0,71.2114,71.2261,71.0719,71.1086,67092.0
2018-01-12 15:45:00,96.82,96.89,96.79,96.79,54641.0,71.0939,71.1453,71.0719,71.0719,54641.0
2018-01-12 15:50:00,96.8,96.81,96.72,96.74,69114.0,71.0792,71.0866,71.0205,71.0352,69114.0
2018-01-12 15:55:00,96.74,96.8,96.64,96.75,164368.0,71.0352,71.0792,70.9618,71.0425,164368.0
2018-01-16 09:30:00,96.85,97.27,96.76,96.89,94309.0,71.116,71.4244,71.0499,71.1453,94309.0
2018-01-16 09:35:00,96.99,97.19,96.61,97.15,26262.0,71.2188,71.3656,70.9397,71.3362,26262.0
2018-01-16 09:40:00,97.15,97.16,96.83,96.97,19157.0,71.3362,71.3436,71.1013,71.2041,19157.0
2018-01-16 09:45:00,96.95,97.04,96.86,96.88,24543.0,71.1894,71.2555,71.1233,71.138,24543.0
2018-01-16 09:50:00,96.84,96.91,96.73,96.85,30683.0,71.1086,71.16,71.0278,71.116,30683.0
2018-01-16 09:55:00,96.85,97.16,96.85,97.16,28516.0,71.116,71.3436,71.116,71.3436,28516.0
2018-01-16 10:00:00,97.14,97.17,96.99,96.99,29707.0,71.3289,71.3509,71.2188,71.2188,29707.0
2018-01-16 10:05:00,97.01,97.42,97.0,97.42,47404.0,71.2334,71.5345,71.2261,71.5345,47404.0
2018-01-16 10:10:00,97.39,97.42,97.25,97.28,37218.0,71.5125,71.5345,71.4097,71.4317,37218.0
2018-01-16 10:15:00,97.29,97.36,97.23,97.35,34243.0,71.439,71.4904,71.395,71.4831,34243.0
2018-01-16 10:20:00,97.35,97.55,97.31,97.53,21827.0,71.4831,71.63,71.4537,71.6153,21827.0
2018-01-16 10:25:00,97.51,97.53,97.29,97.32,33338.0,71.6006,71.6153,71.439,71.4611,33338.0
2018-01-16 10:30:00,97.3,97.32,97.25,97.29,15762.0,71.4464,71.4611,71.4097,71.439,15762.0
2018-01-16 10:35:00,97.26,97.28,97.05,97.23,21813.0,71.417,71.4317,71.2628,71.395,21813.0
2018-01-16 10:40:00,97.23,97.32,97.11,97.15,21027.0,71.395,71.4611,71.3069,71.3362,21027.0
2018-01-16 10:45:00,97.18,97.21,97.09,97.2,22048.0,71.3583,71.3803,71.2922,71.373,22048.0
2018-01-16 10:50:00,97.2,97.27,97.06,97.06,35511.0,71.373,71.4244,71.2702,71.2702,35511.0
2018-01-16 10:55:00,97.06,97.06,96.95,96.96,16548.0,71.2702,71.2702,71.1894,71.1967,16548.0
2018-01-16 11:00:00,96.97,96.98,96.88,96.94,14738.0,71.2041,71.2114,71.138,71.182,14738.0
2018-01-16 11:05:00,96.93,97.0,96.83,96.83,16673.0,71.1747,71.2261,71.1013,71.1013,16673.0
2018-01-16 11:10:00,96.86,97.11,96.84,96.97,30872.0,71.1233,71.3069,71.1086,71.2041,30872.0
2018-01-16 11:15:00,96.95,97.06,96.94,97.06,12000.0,71.1894,71.2702,71.182,71.2702,12000.0
2018-01-16 11:20:00,97.08,97.2,97.04,97.09,23785.0,71.2848,71.373,71.2555,71.2922,23785.0
2018-01-16 11:25:00,97.12,97.16,96.99,97.08,54846.0,71.3142,71.3436,71.2188,71.2848,54846.0
2018-01-16 11:30:00,97.1,97.21,97.09,97.2,14918.0,71.2995,71.3803,71.2922,71.373,14918.0
2018-01-16 11:35:00,97.2,97.2,97.07,97.13,13668.0,71.373,71.373,71.2775,71.3216,13668.0
2018-01-16 11:40:00,97.15,97.25,97.12,97.15,15170.0,71.3362,71.4097,71.3142,71.3362,15170.0
2018-01-16 11:45:00,97.16,97.17,97.02,97.06,26547.0,71.3436,71.3509,71.2408,71.2702,26547.0
2018-01-16 11:50:00,97.06,97.1,96.96,96.96,23587.0,71.2702,71.2995,71.1967,71.1967,23587.0
2018-01-16 11:55:00,96.96,97.05,96.94,97.05,11909.0,71.1967,71.2628,71.182,71.2628,11909.0
2018-01-16 12:00:00,97.02,97.04,96.87,96.92,30181.0,71.2408,71.2555,71.1306,71.1674,30181.0
2018-01-16 12:05:00,96.92,96.93,96.75,96.77,16555.0,71.1674,71.1747,71.0425,71.0572,16555.0
2018-01-16 12:10:00,96.78,96.87,96.71,96.86,12162.0,71.0646,71.1306,71.0132,71.1233,12162.0
2018-01-16 12:15:00,96.85,97.02,96.85,97.02,10850.0,71.116,71.2408,71.116,71.2408,10850.0
2018-01-16 12:20:00,97.01,97.02,96.91,96.97,20661.0,71.2334,71.2408,71.16,71.2041,20661.0
2018-01-16 12:25:00,96.95,96.98,96.87,96.97,7266.0,71.1894,71.2114,71.1306,71.2041,7266.0
2018-01-16 12:30:00,96.95,97.0,96.93,96.95,8435.0,71.1894,71.2261,71.1747,71.1894,8435.0
2018-01-16 12:35:00,96.92,96.97,96.89,96.94,11430.0,71.1674,71.2041,71.1453,71.182,11430.0
2018-01-16 12:40:00,96.96,97.03,96.94,97.01,13674.0,71.1967,71.2481,71.182,71.2334,13674.0
2018-01-16 12:45:00,97.0,97.0,96.94,96.96,11797.0,71.2261,71.2261,71.182,71.1967,11797.0
2018-01-16 12:50:00,96.95,96.97,96.91,96.94,8395.0,71.1894,71.2041,71.16,71.182,8395.0
2018-01-16 12:55:00,96.95,96.97,96.88,96.94,26714.0,71.1894,71.2041,71.138,71.182,26714.0
2018-01-16 13:00:00,96.92,96.94,96.89,96.9,6186.0,71.1674,71.182,71.1453,71.1527,6186.0
2018-01-16 13:05:00,96.92,96.96,96.88,96.96,6878.0,71.1674,71.1967,71.138,71.1967,6878.0
2018-01-16 13:10:00,96.96,97.03,96.96,97.02,6813.0,71.1967,71.2481,71.1967,71.2408,6813.0
2018-01-16 13:15:00,97.01,97.12,97.01,97.08,7605.0,71.2334,71.3142,71.2334,71.2848,7605.0
2018-01-16 13:20:00,97.06,97.09,96.93,96.97,7360.0,71.2702,71.2922,71.1747,71.2041,7360.0
2018-01-16 13:25:00,96.99,97.04,96.99,97.03,6004.0,71.2188,71.2555,71.2188,71.2481,6004.0
2018-01-16 13:30:00,97.03,97.05,96.96,97.02,22329.0,71.2481,71.2628,71.1967,71.2408,22329.0
2018-01-16 13:35:00,97.0,97.06,96.92,96.95,12934.0,71.2261,71.2702,71.1674,71.1894,12934.0
2018-01-16 13:40:00,96.95,96.96,96.86,96.86,4775.0,71.1894,71.1967,71.1233,71.1233,4775.0
2018-01-16 13:45:00,96.85,96.88,96.8,96.8,10120.0,71.116,71.138,71.0792,71.0792,10120.0
2018-01-16 13:50:00,96.79,96.79,96.65,96.68,12493.0,71.0719,71.0719,70.9691,70.9911,12493.0
2018-01-16 13:55:00,96.66,96.74,96.62,96.7,9690.0,70.9764,71.0352,70.9471,71.0058,9690.0
2018-01-16 14:00:00,96.72,96.74,96.53,96.55,15812.0,71.0205,71.0352,70.881,70.8957,15812.0
2018-01-16 14:05:00,96.56,96.62,96.51,96.58,21264.0,70.903,70.9471,70.8663,70.9177,21264.0
2018-01-16 14:10:00,96.51,96.54,96.45,96.51,19108.0,70.8663,70.8883,70.8222,70.8663,19108.0
2018-01-16 14:15:00,96.46,96.5,96.27,96.29,16966.0,70.8296,70.859,70.6901,70.7048,16966.0
2018-01-16 14:20:00,96.31,96.36,96.18,96.27,20519.0,70.7194,70.7562,70.624,70.6901,20519.0
2018-01-16 14:25:00,96.29,96.36,96.25,96.26,16430.0,70.7048,70.7562,70.6754,70.6827,16430.0
2018-01-16 14:30:00,96.24,96.29,96.05,96.07,33651.0,70.668,70.7048,70.5285,70.5432,33651.0
2018-01-16 14:35:00,96.1,96.1,96.0,96.0,17381.0,70.5652,70.5652,70.4918,70.4918,17381.0
2018-01-16 14:40:00,96.0,96.04,95.8,95.8,44694.0,70.4918,70.5212,70.345,70.345,44694.0
2018-01-16 14:45:00,95.8,95.9,95.66,95.81,27661.0,70.345,70.4184,70.2422,70.3523,27661.0
2018-01-16 14:50:00,95.84,95.88,95.78,95.83,22489.0,70.3743,70.4037,70.3303,70.367,22489.0
2018-01-16 14:55:00,95.83,95.93,95.81,95.9,16262.0,70.367,70.4404,70.3523,70.4184,16262.0
2018-01-16 15:00:00,95.91,96.12,95.91,96.12,28689.0,70.4257,70.5799,70.4257,70.5799,28689.0
2018-01-16 15:05:00,96.11,96.32,96.08,96.31,18797.0,70.5726,70.7268,70.5506,70.7194,18797.0
2018-01-16 15:10:00,96.31,96.34,96.19,96.2,25676.0,70.7194,70.7415,70.6313,70.6387,25676.0
2018-01-16 15:15:00,96.19,96.2,96.1,96.18,23510.0,70.6313,70.6387,70.5652,70.624,23510.0
2018-01-16 15:20:00,96.19,96.28,96.12,96.21,24310.0,70.6313,70.6974,70.5799,70.646,24310.0
2018-01-16 15:25:00,96.19,96.37,96.16,96.36,20338.0,70.6313,70.7635,70.6093,70.7562,20338.0
2018-01-16 15:30:00,96.34,96.36,96.15,96.15,53012.0,70.7415,70.7562,70.602,70.602,53012.0
2018-01-16 15:35:00,96.17,96.24,96.16,96.22,28019.0,70.6166,70.668,70.6093,70.6534,28019.0
2018-01-16 15:40:00,96.22,96.27,96.12,96.27,38225.0,70.6534,70.6901,70.5799,70.6901,38225.0
2018-01-16 15:45:00,96.24,96.27,96.15,96.19,43488.0,70.668,70.6901,70.602,70.6313,43488.0
2018-01-16 15:50:00,96.2,96.22,96.13,96.14,110978.0,70.6387,70.6534,70.5873,70.5946,110978.0
2018-01-16 15:55:00,96.14,96.17,96.04,96.13,157013.0,70.5946,70.6166,70.5212,70.5873,157013.0
2018-01-17 09:30:00,96.46,96.86,96.29,96.6,65417.0,70.8296,71.1233,70.7048,70.9324,65417.0
2018-01-17 09:35:00,96.75,96.78,96.52,96.58,28700.0,71.0425,71.0646,70.8736,70.9177,28700.0
2018-01-17 09:40:00,96.56,96.65,96.48,96.59,21742.0,70.903,70.9691,70.8443,70.925,21742.0
2018-01-17 09:45:00,96.6,96.6,96.35,96.49,14881.0,70.9324,70.9324,70.7488,70.8516,14881.0
2018-01-17 09:50:00,96.54,96.62,96.46,96.52,29554.0,70.8883,70.9471,70.8296,70.8736,29554.0
2018-01-17 09:55:00,96.54,96.91,96.53,96.65,60160.0,70.8883,71.16,70.881,70.9691,60160.0
2018-01-17 10:00:00,96.72,96.79,96.58,96.76,35584.0,71.0205,71.0719,70.9177,71.0499,35584.0
2018-01-17 10:05:00,96.78,96.89,96.69,96.8,37083.0,71.0646,71.1453,70.9985,71.0792,37083.0
2018-01-17 10:10:00,96.79,97.12,96.79,97.06,34071.0,71.0719,71.3142,71.0719,71.2702,34071.0
2018-01-17 10:15:00,97.04,97.13,96.99,97.05,35594.0,71.2555,71.3216,71.2188,71.2628,35594.0
2018-01-17 10:20:00,97.07,97.13,96.98,97.03,24547.0,71.2775,71.3216,71.2114,71.2481,24547.0
2018-01-17 10:25:00,97.03,97.08,96.9,96.96,16277.0,71.2481,71.2848,71.1527,71.1967,16277.0
2018-01-17 10:30:00,96.97,96.97,96.85,96.96,8716.0,71.2041,71.2041,71.116,71.1967,8716.0
2018-01-17 10:35:00,96.93,97.03,96.91,97.01,26299.0,71.1747,71.2481,71.16,71.2334,26299.0
2018-01-17 10:40:00,97.01,97.01,96.76,96.79,15533.0,71.2334,71.2334,71.0499,71.0719,15533.0
2018-01-17 10:45:00,96.81,96.89,96.79,96.81,21468.0,71.0866,71.1453,71.0719,71.0866,21468.0
2018-01-17 10:50:00,96.82,96.87,96.73,96.73,13355.0,71.0939,71.1306,71.0278,71.0278,13355.0
2018-01-17 10:55:00,96.73,96.92,96.73,96.92,16140.0,71.0278,71.1674,71.0278,71.1674,16140.0
2018-01-17 11:00:00,96.93,97.0,96.9,96.91,12000.0,71.1747,71.2261,71.1527,71.16,12000.0
2018-01-17 11:05:00,96.88,97.07,96.84,97.07,17026.0,71.138,71.2775,71.1086,71.2775,17026.0
2018-01-17 11:10:00,97.06,97.14,97.02,97.06,19638.0,71.2702,71.3289,71.2408,71.2702,19638.0
2018-01-17 11:15:00,97.06,97.11,97.05,97.08,8944.0,71.2702,71.3069,71.2628,71.2848,8944.0
2018-01-17 11:20:00,97.06,97.06,96.98,97.01,13564.0,71.2702,71.2702,71.2114,71.2334,13564.0
2018-01-17 11:25:00,97.03,97.12,96.98,97.12,20757.0,71.2481,71.3142,71.2114,71.3142,20757.0
2018-01-17 11:30:00,97.12,97.2,97.08,97.19,14311.0,71.3142,71.373,71.2848,71.3656,14311.0
2018-01-17 11:35:00,97.19,97.27,97.1,97.18,23042.0,71.3656,71.4244,71.2995,71.3583,23042.0
2018-01-17 11:40:00,97.22,97.29,97.15,97.26,11850.0,71.3876,71.439,71.3362,71.417,11850.0
2018-01-17 11:45:00,97.29,97.3,97.21,97.29,9489.0,71.439,71.4464,71.3803,71.439,9489.0
2018-01-17 11:50:00,97.29,97.3,97.2,97.24,13762.0,71.439,71.4464,71.373,71.4023,13762.0
2018-01-17 11:55:00,97.25,97.28,97.22,97.27,14643.0,71.4097,71.4317,71.3876,71.4244,14643.0
2018-01-17 12:00:00,97.29,97.32,97.24,97.3,18001.0,71.439,71.4611,71.4023,71.4464,18001.0
2018-01-17 12:05:00,97.29,97.37,97.29,97.37,15724.0,71.439,71.4978,71.439,71.4978,15724.0
2018-01-17 12:10:00,97.36,97.4,97.28,97.29,9117.0,71.4904,71.5198,71.4317,71.439,9117.0
2018-01-17 12:15:00,97.3,97.33,97.28,97.29,17131.0,71.4464,71.4684,71.4317,71.439,17131.0
2018-01-17 12:20:00,97.29,97.51,97.26,97.5,36121.0,71.439,71.6006,71.417,71.5933,36121.0
2018-01-17 12:25:00,97.52,97.6,97.36,97.49,25081.0,71.6079,71.6667,71.4904,71.5859,25081.0
2018-01-17 12:30:00,97.49,97.57,97.49,97.56,12683.0,71.5859,71.6447,71.5859,71.6373,12683.0
2018-01-17 12:35:00,97.56,97.61,97.5,97.58,12485.0,71.6373,71.674,71.5933,71.652,12485.0
2018-01-17 12:40:00,97.57,97.59,97.42,97.45,8250.0,71.6447,71.6593,71.5345,71.5565,8250.0
2018-01-17 12:45:00,97.45,97.56,97.42,97.56,9701.0,71.5565,71.6373,71.5345,71.6373,9701.0
2018-01-17 12:50:00,97.58,97.59,97.51,97.56,14127.0,71.652,71.6593,71.6006,71.6373,14127.0
2018-01-17 12:55:00,97.55,97.67,97.55,97.65,14976.0,71.63,71.7181,71.63,71.7034,14976.0
2018-01-17 13:00:00,97.66,97.67,97.51,97.62,27024.0,71.7107,71.7181,71.6006,71.6814,27024.0
2018-01-17 13:05:00,97.63,97.63,97.49,97.51,8814.0,71.6887,71.6887,71.5859,71.6006,8814.0
2018-01-17 13:10:00,97.5,97.57,97.47,97.55,14924.0,71.5933,71.6447,71.5712,71.63,14924.0
2018-01-17 13:15:00,97.54,97.59,97.54,97.56,10089.0,71.6226,71.6593,71.6226,71.6373,10089.0
2018-01-17 13:20:00,97.56,97.67,97.53,97.61,11948.0,71.6373,71.7181,71.6153,71.674,11948.0
2018-01-17 13:25:00,97.64,97.66,97.6,97.64,7631.0,71.6961,71.7107,71.6667,71.6961,7631.0
2018-01-17 13:30:00,97.65,97.76,97.64,97.68,23823.0,71.7034,71.7842,71.6961,71.7254,23823.0
2018-01-17 13:35:00,97.68,97.68,97.58,97.65,9263.0,71.7254,71.7254,71.652,71.7034,9263.0
2018-01-17 13:40:00,97.66,97.68,97.57,97.61,16039.0,71.7107,71.7254,71.6447,71.674,16039.0
2018-01-17 13:45:00,97.6,97.6,97.49,97.51,37198.0,71.6667,71.6667,71.5859,71.6006,37198.0
2018-01-17 13:50:00,97.51,97.54,97.47,97.53,34905.0,71.6006,71.6226,71.5712,71.6153,34905.0
2018-01-17 13:55:00,97.51,97.56,97.51,97.53,11856.0,71.6006,71.6373,71.6006,71.6153,11856.0
2018-01-17 14:00:00,97.52,97.63,97.5,97.63,11766.0,71.6079,71.6887,71.5933,71.6887,11766.0
2018-01-17 14:05:00,97.59,97.67,97.59,97.64,6124.0,71.6593,71.7181,71.6593,71.6961,6124.0
2018-01-17 14:10:00,97.64,97.73,97.61,97.71,14902.0,71.6961,71.7621,71.674,71.7475,14902.0
2018-01-17 14:15:00,97.73,97.79,97.68,97.75,25704.0,71.7621,71.8062,71.7254,71.7768,25704.0
2018-01-17 14:20:00,97.77,97.85,97.75,97.81,49256.0,71.7915,71.8503,71.7768,71.8209,49256.0
2018-01-17 14:25:00,97.83,97.85,97.77,97.81,16257.0,71.8356,71.8503,71.7915,71.8209,16257.0
2018-01-17 14:30:00,97.81,97.81,97.72,97.76,20414.0,71.8209,71.8209,71.7548,71.7842,20414.0
2018-01-17 14:35:00,97.75,97.86,97.73,97.84,14335.0,71.7768,71.8576,71.7621,71.8429,14335.0
2018-01-17 14:40:00,97.85,97.93,97.85,97.93,13686.0,71.8503,71.909,71.8503,71.909,13686.0
2018-01-17 14:45:00,97.94,98.0,97.93,97.99,16008.0,71.9163,71.9604,71.909,71.9531,16008.0
2018-01-17 14:50:00,98.0,98.11,98.0,98.06,32953.0,71.9604,72.0412,71.9604,72.0045,32953.0
2018-01-17 14:55:00,98.04,98.06,97.93,97.93,12725.0,71.9898,72.0045,71.909,71.909,12725.0
2018-01-17 15:00:00,97.91,98.01,97.91,97.98,23274.0,71.8943,71.9677,71.8943,71.9457,23274.0
2018-01-17 15:05:00,97.98,98.08,97.98,98.05,15137.0,71.9457,72.0191,71.9457,71.9971,15137.0
2018-01-17 15:10:00,98.06,98.07,97.96,97.98,13241.0,72.0045,72.0118,71.931,71.9457,13241.0
2018-01-17 15:15:00,97.98,98.0,97.9,97.9,27294.0,71.9457,71.9604,71.887,71.887,27294.0
2018-01-17 15:20:00,97.91,97.92,97.86,97.86,22111.0,71.8943,71.9017,71.8576,71.8576,22111.0
2018-01-17 15:25:00,97.85,97.87,97.77,97.77,47655.0,71.8503,71.8649,71.7915,71.7915,47655.0
2018-01-17 15:30:00,97.78,97.82,97.69,97.69,35050.0,71.7989,71.8282,71.7328,71.7328,35050.0
2018-01-17 15:35:00,97.69,97.81,97.69,97.75,28988.0,71.7328,71.8209,71.7328,71.7768,28988.0
2018-01-17 15:40:00,97.76,97.87,97.75,97.83,33599.0,71.7842,71.8649,71.7768,71.8356,33599.0
2018-01-17 15:45:00,97.84,97.84,97.73,97.75,58637.0,71.8429,71.8429,71.7621,71.7768,58637.0
2018-01-17 15:50:00,97.75,97.77,97.59,97.61,68533.0,71.7768,71.7915,71.6593,71.674,68533.0
2018-01-17 15:55:00,97.6,97.63,97.48,97.57,145018.0,71.6667,71.6887,71.5786,71.6447,145018.0
2018-01-18 09:30:00,97.11,97.23,96.85,96.92,52545.0,71.3069,71.395,71.116,71.1674,52545.0
2018-01-18 09:35:00,96.87,97.15,96.86,96.95,26569.0,71.1306,71.3362,71.1233,71.1894,26569.0
2018-01-18 09:40:00,96.96,96.98,96.56,96.56,27221.0,71.1967,71.2114,70.903,70.903,27221.0
2018-01-18 09:45:00,96.6,96.71,96.59,96.66,46974.0,70.9324,71.0132,70.925,70.9764,46974.0
2018-01-18 09:50:00,96.65,96.65,96.46,96.5,24362.0,70.9691,70.9691,70.8296,70.859,24362.0
2018-01-18 09:55:00,96.51,96.7,96.48,96.59,36799.0,70.8663,71.0058,70.8443,70.925,36799.0
2018-01-18 10:00:00,96.61,96.73,96.53,96.66,28919.0,70.9397,71.0278,70.881,70.9764,28919.0
2018-01-18 10:05:00,96.69,96.79,96.65,96.67,25360.0,70.9985,71.0719,70.9691,70.9838,25360.0
2018-01-18 10:10:00,96.65,96.71,96.57,96.59,32310.0,70.9691,71.0132,70.9104,70.925,32310.0
2018-01-18 10:15:00,96.57,96.57,96.34,96.37,22461.0,70.9104,70.9104,70.7415,70.7635,22461.0
2018-01-18 10:20:00,96.41,96.45,96.23,96.23,22374.0,70.7929,70.8222,70.6607,70.6607,22374.0
2018-01-18 10:25:00,96.24,96.51,96.2,96.51,24497.0,70.668,70.8663,70.6387,70.8663,24497.0
2018-01-18 10:30:00,96.41,96.47,96.28,96.39,19252.0,70.7929,70.8369,70.6974,70.7782,19252.0
2018-01-18 10:35:00,96.37,96.42,96.25,96.29,17243.0,70.7635,70.8002,70.6754,70.7048,17243.0
2018-01-18 10:40:00,96.29,96.29,96.17,96.22,18776.0,70.7048,70.7048,70.6166,70.6534,18776.0
2018-01-18 10:45:00,96.23,96.25,96.04,96.1,31138.0,70.6607,70.6754,70.5212,70.5652,31138.0
2018-01-18 10:50:00,96.1,96.25,95.98,96.23,35449.0,70.5652,70.6754,70.4771,70.6607,35449.0
2018-01-18 10:55:00,96.26,96.27,96.05,96.05,23953.0,70.6827,70.6901,70.5285,70.5285,23953.0
2018-01-18 11:00:00,96.11,96.46,96.09,96.39,40717.0,70.5726,70.8296,70.5579,70.7782,40717.0
2018-01-18 11:05:00,96.45,96.51,96.29,96.44,19359.0,70.8222,70.8663,70.7048,70.8149,19359.0
2018-01-18 11:10:00,96.43,96.48,96.38,96.48,12350.0,70.8076,70.8443,70.7708,70.8443,12350.0
2018-01-18 11:15:00,96.43,96.52,96.35,96.51,16530.0,70.8076,70.8736,70.7488,70.8663,16530.0
2018-01-18 11:20:00,96.52,96.63,96.45,96.5,25675.0,70.8736,70.9544,70.8222,70.859,25675.0
2018-01-18 11:25:00,96.48,96.59,96.48,96.54,7944.0,70.8443,70.925,70.8443,70.8883,7944.0
2018-01-18 11:30:00,96.56,96.7,96.53,96.66,29979.0,70.903,71.0058,70.881,70.9764,29979.0
2018-01-18 11:35:00,96.66,96.66,96.46,96.48,15392.0,70.9764,70.9764,70.8296,70.8443,15392.0
2018-01-18 11:40:00,96.48,96.59,96.46,96.58,12052.0,70.8443,70.925,70.8296,70.9177,12052.0
2018-01-18 11:45:00,96.57,96.58,96.46,96.57,5730.0,70.9104,70.9177,70.8296,70.9104,5730.0
2018-01-18 11:50:00,96.57,96.7,96.53,96.7,14553.0,70.9104,71.0058,70.881,71.0058,14553.0
2018-01-18 11:55:00,96.67,96.89,96.67,96.83,12461.0,70.9838,71.1453,70.9838,71.1013,12461.0
2018-01-18 12:00:00,96.82,96.89,96.66,96.84,14260.0,71.0939,71.1453,70.9764,71.1086,14260.0
2018-01-18 12:05:00,96.85,96.86,96.72,96.75,11248.0,71.116,71.1233,71.0205,71.0425,11248.0
2018-01-18 12:10:00,96.75,96.79,96.69,96.77,10326.0,71.0425,71.0719,70.9985,71.0572,10326.0
2018-01-18 12:15:00,96.77,96.85,96.72,96.82,16252.0,71.0572,71.116,71.0205,71.0939,16252.0
2018-01-18 12:20:00,96.82,96.92,96.79,96.84,20086.0,71.0939,71.1674,71.0719,71.1086,20086.0
2018-01-18 12:25:00,96.82,96.82,96.67,96.77,14143.0,71.0939,71.0939,70.9838,71.0572,14143.0
2018-01-18 12:30:00,96.79,96.79,96.57,96.57,4813.0,71.0719,71.0719,70.9104,70.9104,4813.0
2018-01-18 12:35:00,96.59,96.69,96.54,96.69,20325.0,70.925,70.9985,70.8883,70.9985,20325.0
2018-01-18 12:40:00,96.64,96.7,96.61,96.67,11285.0,70.9618,71.0058,70.9397,70.9838,11285.0
2018-01-18 12:45:00,96.67,96.69,96.61,96.65,8608.0,70.9838,70.9985,70.9397,70.9691,8608.0
2018-01-18 12:50:00,96.65,96.73,96.63,96.73,9333.0,70.9691,71.0278,70.9544,71.0278,9333.0
2018-01-18 12:55:00,96.72,96.75,96.68,96.7,10636.0,71.0205,71.0425,70.9911,71.0058,10636.0
2018-01-18 13:00:00,96.7,96.71,96.57,96.64,10064.0,71.0058,71.0132,70.9104,70.9618,10064.0
2018-01-18 13:05:00,96.66,96.69,96.59,96.63,23237.0,70.9764,70.9985,70.925,70.9544,23237.0
2018-01-18 13:10:00,96.64,96.69,96.6,96.64,12448.0,70.9618,70.9985,70.9324,70.9618,12448.0
2018-01-18 13:15:00,96.65,96.68,96.59,96.59,8769.0,70.9691,70.9911,70.925,70.925,8769.0
2018-01-18 13:20:00,96.61,96.69,96.6,96.63,5265.0,70.9397,70.9985,70.9324,70.9544,5265.0
2018-01-18 13:25:00,96.63,96.68,96.61,96.64,12004.0,70.9544,70.9911,70.9397,70.9618,12004.0
2018-01-18 13:30:00,96.62,96.69,96.6,96.6,11122.0,70.9471,70.9985,70.9324,70.9324,11122.0
2018-01-18 13:35:00,96.6,96.71,96.6,96.7,6867.0,70.9324,71.0132,70.9324,71.0058,6867.0
2018-01-18 13:40:00,96.69,96.71,96.64,96.65,23893.0,70.9985,71.0132,70.9618,70.9691,23893.0
2018-01-18 13:45:00,96.64,96.69,96.61,96.68,18413.0,70.9618,70.9985,70.9397,70.9911,18413.0
2018-01-18 13:50:00,96.68,96.68,96.61,96.63,29405.0,70.9911,70.9911,70.9397,70.9544,29405.0
2018-01-18 13:55:00,96.62,96.76,96.59,96.72,33459.0,70.9471,71.0499,70.925,71.0205,33459.0
2018-01-18 14:00:00,96.71,96.77,96.66,96.73,9662.0,71.0132,71.0572,70.9764,71.0278,9662.0
2018-01-18 14:05:00,96.75,96.8,96.69,96.8,11049.0,71.0425,71.0792,70.9985,71.0792,11049.0
2018-01-18 14:10:00,96.79,96.83,96.75,96.77,11807.0,71.0719,71.1013,71.0425,71.0572,11807.0
2018-01-18 14:15:00,96.75,96.76,96.67,96.69,14779.0,71.0425,71.0499,70.9838,70.9985,14779.0
2018-01-18 14:20:00,96.69,96.72,96.66,96.68,11522.0,70.9985,71.0205,70.9764,70.9911,11522.0
2018-01-18 14:25:00,96.68,96.74,96.67,96.72,16124.0,70.9911,71.0352,70.9838,71.0205,16124.0
2018-01-18 14:30:00,96.71,96.72,96.64,96.67,19526.0,71.0132,71.0205,70.9618,70.9838,19526.0
2018-01-18 14:35:00,96.66,96.68,96.61,96.63,13291.0,70.9764,70.9911,70.9397,70.9544,13291.0
2018-01-18 14:40:00,96.63,96.65,96.61,96.64,15930.0,70.9544,70.9691,70.9397,70.9618,15930.0
2018-01-18 14:45:00,96.64,96.65,96.58,96.58,17665.0,70.9618,70.9691,70.9177,70.9177,17665.0
2018-01-18 14:50:00,96.59,96.65,96.56,96.64,16236.0,70.925,70.9691,70.903,70.9618,16236.0
2018-01-18 14:55:00,96.65,96.66,96.57,96.58,13995.0,70.9691,70.9764,70.9104,70.9177,13995.0
2018-01-18 15:00:00,96.56,96.57,96.49,96.54,26297.0,70.903,70.9104,70.8516,70.8883,26297.0
2018-01-18 15:05:00,96.54,96.6,96.48,96.58,21288.0,70.8883,70.9324,70.8443,70.9177,21288.0
2018-01-18 15:10:00,96.58,96.59,96.53,96.58,14722.0,70.9177,70.925,70.881,70.9177,14722.0
2018-01-18 15:15:00,96.57,96.58,96.51,96.51,12679.0,70.9104,70.9177,70.8663,70.8663,12679.0
2018-01-18 15:20:00,96.52,96.57,96.49,96.52,17738.0,70.8736,70.9104,70.8516,70.8736,17738.0
2018-01-18 15:25:00,96.53,96.53,96.42,96.44,22920.0,70.881,70.881,70.8002,70.8149,22920.0
2018-01-18 15:30:00,96.44,96.44,96.26,96.29,30436.0,70.8149,70.8149,70.6827,70.7048,30436.0
2018-01-18 15:35:00,96.3,96.33,96.23,96.28,32796.0,70.7121,70.7341,70.6607,70.6974,32796.0
2018-01-18 15:40:00,96.28,96.41,96.28,96.35,32267.0,70.6974,70.7929,70.6974,70.7488,32267.0
2018-01-18 15:45:00,96.37,96.4,96.31,96.36,69922.0,70.7635,70.7855,70.7194,70.7562,69922.0
2018-01-18 15:50:00,96.37,96.41,96.31,96.33,78753.0,70.7635,70.7929,70.7194,70.7341,78753.0
2018-01-18 15:55:00,96.33,96.47,96.32,96.45,113403.0,70.7341,70.8369,70.7268,70.8222,113403.0
2018-01-19 09:30:00,96.76,96.83,96.3,96.43,261016.0,71.0499,71.1013,70.7121,70.8076,261016.0
2018-01-19 09:35:00,96.42,96.74,96.25,96.65,22466.0,70.8002,71.0352,70.6754,70.9691,22466.0
2018-01-19 09:40:00,96.68,96.69,96.26,96.39,18160.0,70.9911,70.9985,70.6827,70.7782,18160.0
2018-01-19 09:45:00,96.45,96.64,96.37,96.64,17139.0,70.8222,70.9618,70.7635,70.9618,17139.0
2018-01-19 09:50:00,96.63,96.71,96.54,96.64,56945.0,70.9544,71.0132,70.8883,70.9618,56945.0
2018-01-19 09:55:00,96.65,96.65,96.41,96.51,27269.0,70.9691,70.9691,70.7929,70.8663,27269.0
2018-01-19 10:00:00,96.59,96.65,96.39,96.48,16703.0,70.925,70.9691,70.7782,70.8443,16703.0
2018-01-19 10:05:00,96.46,96.52,96.4,96.44,31187.0,70.8296,70.8736,70.7855,70.8149,31187.0
2018-01-19 10:10:00,96.46,96.57,96.43,96.51,22944.0,70.8296,70.9104,70.8076,70.8663,22944.0
2018-01-19 10:15:00,96.55,96.55,96.39,96.45,12831.0,70.8957,70.8957,70.7782,70.8222,12831.0
2018-01-19 10:20:00,96.43,96.47,96.36,96.43,6850.0,70.8076,70.8369,70.7562,70.8076,6850.0
2018-01-19 10:25:00,96.42,96.83,96.4,96.75,25399.0,70.8002,71.1013,70.7855,71.0425,25399.0
2018-01-19 10:30:00,96.74,96.83,96.73,96.8,14624.0,71.0352,71.1013,71.0278,71.0792,14624.0
2018-01-19 10:35:00,96.8,96.93,96.73,96.91,33804.0,71.0792,71.1747,71.0278,71.16,33804.0
2018-01-19 10:40:00,96.93,96.98,96.86,96.89,17007.0,71.1747,71.2114,71.1233,71.1453,17007.0
2018-01-19 10:45:00,96.89,96.89,96.69,96.71,18414.0,71.1453,71.1453,70.9985,71.0132,18414.0
2018-01-19 10:50:00,96.72,96.73,96.6,96.63,20342.0,71.0205,71.0278,70.9324,70.9544,20342.0
2018-01-19 10:55:00,96.63,96.83,96.63,96.82,15047.0,70.9544,71.1013,70.9544,71.0939,15047.0
2018-01-19 11:00:00,96.8,96.81,96.71,96.71,14238.0,71.0792,71.0866,71.0132,71.0132,14238.0
2018-01-19 11:05:00,96.74,96.74,96.56,96.6,14181.0,71.0352,71.0352,70.903,70.9324,14181.0
2018-01-19 11:10:00,96.61,96.69,96.57,96.57,13459.0,70.9397,70.9985,70.9104,70.9104,13459.0
2018-01-19 11:15:00,96.58,96.68,96.53,96.63,33842.0,70.9177,70.9911,70.881,70.9544,33842.0
2018-01-19 11:20:00,96.62,96.71,96.61,96.61,10995.0,70.9471,71.0132,70.9397,70.9397,10995.0
2018-01-19 11:25:00,96.62,96.76,96.62,96.7,9817.0,70.9471,71.0499,70.9471,71.0058,9817.0
2018-01-19 11:30:00,96.69,96.73,96.6,96.63,12351.0,70.9985,71.0278,70.9324,70.9544,12351.0
2018-01-19 11:35:00,96.64,96.67,96.62,96.67,10538.0,70.9618,70.9838,70.9471,70.9838,10538.0
2018-01-19 11:40:00,96.66,96.7,96.61,96.66,11946.0,70.9764,71.0058,70.9397,70.9764,11946.0
2018-01-19 11:45:00,96.67,96.76,96.67,96.74,12805.0,70.9838,71.0499,70.9838,71.0352,12805.0
2018-01-19 11:50:00,96.74,96.8,96.74,96.8,11872.0,71.0352,71.0792,71.0352,71.0792,11872.0
2018-01-19 11:55:00,96.81,96.87,96.79,96.82,14095.0,71.0866,71.1306,71.0719,71.0939,14095.0
2018-01-19 12:00:00,96.83,96.89,96.82,96.84,8776.0,71.1013,71.1453,71.0939,71.1086,8776.0
2018-01-19 12:05:00,96.84,96.9,96.84,96.85,10686.0,71.1086,71.1527,71.1086,71.116,10686.0
2018-01-19 12:10:00,96.85,96.89,96.83,96.83,7768.0,71.116,71.1453,71.1013,71.1013,7768.0
2018-01-19 12:15:00,96.84,96.86,96.83,96.85,5287.0,71.1086,71.1233,71.1013,71.116,5287.0
2018-01-19 12:20:00,96.85,96.93,96.85,96.9,16768.0,71.116,71.1747,71.116,71.1527,16768.0
2018-01-19 12:25:00,96.89,96.89,96.82,96.87,10330.0,71.1453,71.1453,71.0939,71.1306,10330.0
2018-01-19 12:30:00,96.86,96.87,96.78,96.82,6737.0,71.1233,71.1306,71.0646,71.0939,6737.0
2018-01-19 12:35:00,96.81,96.85,96.77,96.85,8138.0,71.0866,71.116,71.0572,71.116,8138.0
2018-01-19 12:40:00,96.83,96.86,96.82,96.83,7854.0,71.1013,71.1233,71.0939,71.1013,7854.0
2018-01-19 12:45:00,96.82,96.91,96.81,96.89,6085.0,71.0939,71.16,71.0866,71.1453,6085.0
2018-01-19 12:50:00,96.89,96.95,96.88,96.94,15097.0,71.1453,71.1894,71.138,71.182,15097.0
2018-01-19 12:55:00,96.94,96.98,96.94,96.98,6124.0,71.182,71.2114,71.182,71.2114,6124.0
2018-01-19 13:00:00,96.99,97.0,96.95,96.95,13443.0,71.2188,71.2261,71.1894,71.1894,13443.0
2018-01-19 13:05:00,96.95,96.97,96.89,96.92,10011.0,71.1894,71.2041,71.1453,71.1674,10011.0
2018-01-19 13:10:00,96.91,97.0,96.9,96.96,7794.0,71.16,71.2261,71.1527,71.1967,7794.0
2018-01-19 13:15:00,96.96,96.98,96.92,96.97,8600.0,71.1967,71.2114,71.1674,71.2041,8600.0
2018-01-19 13:20:00,96.96,96.97,96.84,96.85,6320.0,71.1967,71.2041,71.1086,71.116,6320.0
2018-01-19 13:25:00,96.84,96.95,96.83,96.94,15456.0,71.1086,71.1894,71.1013,71.182,15456.0
2018-01-19 13:30:00,96.94,96.95,96.9,96.93,9402.0,71.182,71.1894,71.1527,71.1747,9402.0
2018-01-19 13:35:00,96.92,96.95,96.88,96.92,9716.0,71.1674,71.1894,71.138,71.1674,9716.0
2018-01-19 13:40:00,96.9,96.96,96.83,96.94,32614.0,71.1527,71.1967,71.1013,71.182,32614.0
2018-01-19 13:45:00,96.95,97.01,96.93,96.95,13310.0,71.1894,71.2334,71.1747,71.1894,13310.0
2018-01-19 13:50:00,96.94,97.04,96.94,97.03,6381.0,71.182,71.2555,71.182,71.2481,6381.0
2018-01-19 13:55:00,97.04,97.05,97.0,97.03,8845.0,71.2555,71.2628,71.2261,71.2481,8845.0
2018-01-19 14:00:00,97.04,97.13,97.04,97.09,16542.0,71.2555,71.3216,71.2555,71.2922,16542.0
2018-01-19 14:05:00,97.09,97.14,97.08,97.12,12489.0,71.2922,71.3289,71.2848,71.3142,12489.0
2018-01-19 14:10:00,97.11,97.17,97.11,97.14,20648.0,71.3069,71.3509,71.3069,71.3289,20648.0
2018-01-19 14:15:00,97.15,97.19,97.07,97.16,29250.0,71.3362,71.3656,71.2775,71.3436,29250.0
2018-01-19 14:20:00,97.15,97.19,97.12,97.15,13687.0,71.3362,71.3656,71.3142,71.3362,13687.0
2018-01-19 14:25:00,97.15,97.16,97.08,97.14,13129.0,71.3362,71.3436,71.2848,71.3289,13129.0
2018-01-19 14:30:00,97.15,97.2,97.12,97.16,13728.0,71.3362,71.373,71.3142,71.3436,13728.0
2018-01-19 14:35:00,97.15,97.16,97.1,97.13,6229.0,71.3362,71.3436,71.2995,71.3216,6229.0
2018-01-19 14:40:00,97.12,97.18,97.12,97.16,7369.0,71.3142,71.3583,71.3142,71.3436,7369.0
2018-01-19 14:45:00,97.17,97.24,97.14,97.22,17477.0,71.3509,71.4023,71.3289,71.3876,17477.0
2018-01-19 14:50:00,97.22,97.28,97.21,97.27,16249.0,71.3876,71.4317,71.3803,71.4244,16249.0
2018-01-19 14:55:00,97.26,97.29,97.14,97.17,14422.0,71.417,71.439,71.3289,71.3509,14422.0
2018-01-19 15:00:00,97.16,97.2,97.15,97.2,10861.0,71.3436,71.373,71.3362,71.373,10861.0
2018-01-19 15:05:00,97.2,97.27,97.2,97.2,38841.0,71.373,71.4244,71.373,71.373,38841.0
2018-01-19 15:10:00,97.21,97.22,97.1,97.1,18291.0,71.3803,71.3876,71.2995,71.2995,18291.0
2018-01-19 15:15:00,97.1,97.14,97.08,97.14,10858.0,71.2995,71.3289,71.2848,71.3289,10858.0
2018-01-19 15:20:00,97.14,97.19,97.13,97.17,15019.0,71.3289,71.3656,71.3216,71.3509,15019.0
2018-01-19 15:25:00,97.18,97.23,97.16,97.22,22906.0,71.3583,71.395,71.3436,71.3876,22906.0
2018-01-19 15:30:00,97.23,97.25,97.18,97.18,21236.0,71.395,71.4097,71.3583,71.3583,21236.0
2018-01-19 15:35:00,97.18,97.19,97.11,97.13,22676.0,71.3583,71.3656,71.3069,71.3216,22676.0
2018-01-19 15:40:00,97.14,97.23,97.08,97.18,25417.0,71.3289,71.395,71.2848,71.3583,25417.0
2018-01-19 15:45:00,97.19,97.21,97.15,97.18,24211.0,71.3656,71.3803,71.3362,71.3583,24211.0
2018-01-19 15:50:00,97.18,97.21,97.13,97.21,51537.0,71.3583,71.3803,71.3216,71.3803,51537.0
2018-01-19 15:55:00,97.2,97.25,97.17,97.25,127488.0,71.373,71.4097,71.3509,71.4097,127488.0
2018-01-22 09:30:00,97.62,97.89,97.43,97.72,59145.0,71.6814,71.8796,71.5418,71.7548,59145.0
2018-01-22 09:35:00,97.77,97.83,97.5,97.54,22287.0,71.7915,71.8356,71.5933,71.6226,22287.0
2018-01-22 09:40:00,97.57,97.71,97.51,97.62,21692.0,71.6447,71.7475,71.6006,71.6814,21692.0
2018-01-22 09:45:00,97.6,97.72,97.6,97.65,15930.0,71.6667,71.7548,71.6667,71.7034,15930.0
2018-01-22 09:50:00,97.66,97.71,97.6,97.67,29915.0,71.7107,71.7475,71.6667,71.7181,29915.0
2018-01-22 09:55:00,97.69,97.72,97.56,97.69,17075.0,71.7328,71.7548,71.6373,71.7328,17075.0
2018-01-22 10:00:00,97.65,97.84,97.63,97.8,20338.0,71.7034,71.8429,71.6887,71.8135,20338.0
2018-01-22 10:05:00,97.78,98.05,97.76,98.02,15932.0,71.7989,71.9971,71.7842,71.9751,15932.0
2018-01-22 10:10:00,98.02,98.03,97.83,97.87,29907.0,71.9751,71.9824,71.8356,71.8649,29907.0
2018-01-22 10:15:00,97.86,97.94,97.79,97.93,24494.0,71.8576,71.9163,71.8062,71.909,24494.0
2018-01-22 10:20:00,97.92,98.06,97.89,97.95,34257.0,71.9017,72.0045,71.8796,71.9237,34257.0
2018-01-22 10:25:00,97.95,98.06,97.89,98.05,25755.0,71.9237,72.0045,71.8796,71.9971,25755.0
2018-01-22 10:30:00,98.04,98.04,97.89,97.99,12903.0,71.9898,71.9898,71.8796,71.9531,12903.0
2018-01-22 10:35:00,98.02,98.24,98.02,98.23,30053.0,71.9751,72.1366,71.9751,72.1293,30053.0
2018-01-22 10:40:00,98.24,98.42,98.21,98.39,33616.0,72.1366,72.2688,72.1146,72.2468,33616.0
2018-01-22 10:45:00,98.4,98.49,98.36,98.47,29001.0,72.2541,72.3202,72.2247,72.3055,29001.0
2018-01-22 10:50:00,98.48,98.6,98.47,98.58,31865.0,72.3129,72.401,72.3055,72.3863,31865.0
2018-01-22 10:55:00,98.58,98.62,98.52,98.52,19970.0,72.3863,72.4157,72.3422,72.3422,19970.0
2018-01-22 11:00:00,98.52,98.69,98.51,98.69,23744.0,72.3422,72.4671,72.3349,72.4671,23744.0
2018-01-22 11:05:00,98.68,98.8,98.68,98.76,28945.0,72.4597,72.5478,72.4597,72.5185,28945.0
2018-01-22 11:10:00,98.75,98.77,98.61,98.76,23526.0,72.5111,72.5258,72.4083,72.5185,23526.0
2018-01-22 11:15:00,98.74,98.76,98.65,98.76,27350.0,72.5038,72.5185,72.4377,72.5185,27350.0
2018-01-22 11:20:00,98.76,98.86,98.74,98.84,19215.0,72.5185,72.5919,72.5038,72.5772,19215.0
2018-01-22 11:25:00,98.82,98.87,98.71,98.71,26698.0,72.5625,72.5992,72.4817,72.4817,26698.0
2018-01-22 11:30:00,98.7,98.81,98.67,98.81,18527.0,72.4744,72.5552,72.4524,72.5552,18527.0
2018-01-22 11:35:00,98.79,98.98,98.78,98.95,20712.0,72.5405,72.68,72.5331,72.658,20712.0
2018-01-22 11:40:00,98.93,98.95,98.87,98.88,10584.0,72.6433,72.658,72.5992,72.6066,10584.0
2018-01-22 11:45:00,98.88,98.9,98.78,98.87,12558.0,72.6066,72.6213,72.5331,72.5992,12558.0
2018-01-22 11:50:00,98.9,98.9,98.74,98.75,12685.0,72.6213,72.6213,72.5038,72.5111,12685.0
2018-01-22 11:55:00,98.75,98.94,98.75,98.93,14218.0,72.5111,72.6506,72.5111,72.6433,14218.0
2018-01-22 12:00:00,98.91,98.91,98.8,98.85,8719.0,72.6286,72.6286,72.5478,72.5845,8719.0
2018-01-22 12:05:00,98.87,98.98,98.85,98.95,13841.0,72.5992,72.68,72.5845,72.658,13841.0
2018-01-22 12:10:00,98.95,98.97,98.91,98.93,15580.0,72.658,72.6727,72.6286,72.6433,15580.0
2018-01-22 12:15:00,98.92,98.99,98.91,98.95,10899.0,72.6359,72.6873,72.6286,72.658,10899.0
2018-01-22 12:20:00,98.96,99.03,98.95,98.98,13850.0,72.6653,72.7167,72.658,72.68,13850.0
2018-01-22 12:25:00,98.99,99.0,98.96,98.97,11194.0,72.6873,72.6947,72.6653,72.6727,11194.0
2018-01-22 12:30:00,98.97,98.98,98.93,98.97,10582.0,72.6727,72.68,72.6433,72.6727,10582.0
2018-01-22 12:35:00,98.99,98.99,98.93,98.96,8232.0,72.6873,72.6873,72.6433,72.6653,8232.0
2018-01-22 12:40:00,98.96,99.04,98.94,99.02,21625.0,72.6653,72.7241,72.6506,72.7094,21625.0
2018-01-22 12:45:00,99.01,99.05,98.96,99.03,14393.0,72.702,72.7314,72.6653,72.7167,14393.0
2018-01-22 12:50:00,99.03,99.08,99.02,99.03,12396.0,72.7167,72.7534,72.7094,72.7167,12396.0
2018-01-22 12:55:00,99.02,99.06,98.96,98.96,17432.0,72.7094,72.7387,72.6653,72.6653,17432.0
2018-01-22 13:00:00,98.97,98.99,98.88,98.89,18000.0,72.6727,72.6873,72.6066,72.6139,18000.0
2018-01-22 13:05:00,98.89,98.92,98.88,98.9,5872.0,72.6139,72.6359,72.6066,72.6213,5872.0
2018-01-22 13:10:00,98.92,98.93,98.89,98.9,7869.0,72.6359,72.6433,72.6139,72.6213,7869.0
2018-01-22 13:15:00,98.9,98.92,98.89,98.91,8614.0,72.6213,72.6359,72.6139,72.6286,8614.0
2018-01-22 13:20:00,98.92,98.95,98.9,98.94,7478.0,72.6359,72.658,72.6213,72.6506,7478.0
2018-01-22 13:25:00,98.94,99.0,98.93,98.94,7349.0,72.6506,72.6947,72.6433,72.6506,7349.0
2018-01-22 13:30:00,98.96,98.99,98.93,98.99,11672.0,72.6653,72.6873,72.6433,72.6873,11672.0
2018-01-22 13:35:00,98.97,99.1,98.96,99.01,16149.0,72.6727,72.7681,72.6653,72.702,16149.0
2018-01-22 13:40:00,99.01,99.1,98.98,99.06,10522.0,72.702,72.7681,72.68,72.7387,10522.0
2018-01-22 13:45:00,99.04,99.09,98.97,99.0,14905.0,72.7241,72.7608,72.6727,72.6947,14905.0
2018-01-22 13:50:00,99.0,99.07,99.0,99.02,22731.0,72.6947,72.7461,72.6947,72.7094,22731.0
2018-01-22 13:55:00,99.02,99.05,98.99,99.04,8324.0,72.7094,72.7314,72.6873,72.7241,8324.0
2018-01-22 14:00:00,99.05,99.05,98.97,99.0,17286.0,72.7314,72.7314,72.6727,72.6947,17286.0
2018-01-22 14:05:00,98.99,99.06,98.98,99.05,25654.0,72.6873,72.7387,72.68,72.7314,25654.0
2018-01-22 14:10:00,99.04,99.07,98.99,99.04,18755.0,72.7241,72.7461,72.6873,72.7241,18755.0
2018-01-22 14:15:00,99.05,99.06,99.01,99.05,8860.0,72.7314,72.7387,72.702,72.7314,8860.0
2018-01-22 14:20:00,99.04,99.06,98.95,98.96,16288.0,72.7241,72.7387,72.658,72.6653,16288.0
2018-01-22 14:25:00,98.94,99.02,98.94,98.97,12714.0,72.6506,72.7094,72.6506,72.6727,12714.0
2018-01-22 14:30:00,98.96,99.02,98.94,98.97,13491.0,72.6653,72.7094,72.6506,72.6727,13491.0
2018-01-22 14:35:00,98.95,99.07,98.95,99.07,14757.0,72.658,72.7461,72.658,72.7461,14757.0
2018-01-22 14:40:00,99.07,99.1,99.02,99.05,19257.0,72.7461,72.7681,72.7094,72.7314,19257.0
2018-01-22 14:45:00,99.04,99.09,99.0,99.01,24207.0,72.7241,72.7608,72.6947,72.702,24207.0
2018-01-22 14:50:00,99.02,99.02,98.91,98.93,12895.0,72.7094,72.7094,72.6286,72.6433,12895.0
2018-01-22 14:55:00,98.92,98.94,98.84,98.84,13857.0,72.6359,72.6506,72.5772,72.5772,13857.0
2018-01-22 15:00:00,98.84,98.91,98.82,98.89,15908.0,72.5772,72.6286,72.5625,72.6139,15908.0
2018-01-22 15:05:00,98.88,98.88,98.79,98.8,19242.0,72.6066,72.6066,72.5405,72.5478,19242.0
2018-01-22 15:10:00,98.8,98.83,98.76,98.78,11465.0,72.5478,72.5699,72.5185,72.5331,11465.0
2018-01-22 15:15:00,98.79,98.79,98.74,98.77,16524.0,72.5405,72.5405,72.5038,72.5258,16524.0
2018-01-22 15:20:00,98.78,98.89,98.76,98.85,22284.0,72.5331,72.6139,72.5185,72.5845,22284.0
2018-01-22 15:25:00,98.86,98.86,98.68,98.78,31887.0,72.5919,72.5919,72.4597,72.5331,31887.0
2018-01-22 15:30:00,98.77,98.81,98.72,98.79,24971.0,72.5258,72.5552,72.4891,72.5405,24971.0
2018-01-22 15:35:00,98.79,98.82,98.75,98.8,33931.0,72.5405,72.5625,72.5111,72.5478,33931.0
2018-01-22 15:40:00,98.8,98.9,98.78,98.86,31664.0,72.5478,72.6213,72.5331,72.5919,31664.0
2018-01-22 15:45:00,98.86,98.96,98.85,98.95,66436.0,72.5919,72.6653,72.5845,72.658,66436.0
2018-01-22 15:50:00,98.96,99.0,98.9,98.93,56139.0,72.6653,72.6947,72.6213,72.6433,56139.0
2018-01-22 15:55:00,98.94,99.01,98.88,98.97,177702.0,72.6506,72.702,72.6066,72.6727,177702.0
2018-01-23 09:30:00,99.34,99.34,98.5,99.08,72599.0,72.9443,72.9443,72.3275,72.7534,72599.0
2018-01-23 09:35:00,99.08,99.16,98.76,98.92,18996.0,72.7534,72.8122,72.5185,72.6359,18996.0
2018-01-23 09:40:00,98.92,99.03,98.73,98.9,15919.0,72.6359,72.7167,72.4964,72.6213,15919.0
2018-01-23 09:45:00,98.89,99.0,98.82,98.93,12908.0,72.6139,72.6947,72.5625,72.6433,12908.0
2018-01-23 09:50:00,98.87,98.88,98.64,98.78,32780.0,72.5992,72.6066,72.4303,72.5331,32780.0
2018-01-23 09:55:00,98.76,98.76,98.55,98.66,20423.0,72.5185,72.5185,72.3643,72.445,20423.0
2018-01-23 10:00:00,98.62,98.69,98.4,98.44,16116.0,72.4157,72.4671,72.2541,72.2835,16116.0
2018-01-23 10:05:00,98.46,98.51,98.41,98.48,14562.0,72.2982,72.3349,72.2615,72.3129,14562.0
2018-01-23 10:10:00,98.48,98.67,98.48,98.53,11018.0,72.3129,72.4524,72.3129,72.3496,11018.0
2018-01-23 10:15:00,98.52,98.55,98.25,98.28,15399.0,72.3422,72.3643,72.144,72.166,15399.0
2018-01-23 10:20:00,98.28,98.3,98.12,98.28,37398.0,72.166,72.1807,72.0485,72.166,37398.0
2018-01-23 10:25:00,98.29,98.33,98.06,98.08,11978.0,72.1733,72.2027,72.0045,72.0191,11978.0
2018-01-23 10:30:00,98.11,98.23,98.09,98.22,17684.0,72.0412,72.1293,72.0265,72.1219,17684.0
2018-01-23 10:35:00,98.2,98.38,98.2,98.37,16569.0,72.1073,72.2394,72.1073,72.2321,16569.0
2018-01-23 10:40:00,98.37,98.38,98.25,98.27,8177.0,72.2321,72.2394,72.144,72.1587,8177.0
2018-01-23 10:45:00,98.28,98.29,98.2,98.26,9572.0,72.166,72.1733,72.1073,72.1513,9572.0
2018-01-23 10:50:00,98.25,98.4,98.25,98.35,12899.0,72.144,72.2541,72.144,72.2174,12899.0
2018-01-23 10:55:00,98.36,98.63,98.35,98.61,14377.0,72.2247,72.423,72.2174,72.4083,14377.0
2018-01-23 11:00:00,98.62,98.71,98.58,98.61,24090.0,72.4157,72.4817,72.3863,72.4083,24090.0
2018-01-23 11:05:00,98.55,98.56,98.49,98.52,13884.0,72.3643,72.3716,72.3202,72.3422,13884.0
2018-01-23 11:10:00,98.54,98.6,98.49,98.56,10596.0,72.3569,72.401,72.3202,72.3716,10596.0
2018-01-23 11:15:00,98.54,98.57,98.45,98.51,18560.0,72.3569,72.3789,72.2908,72.3349,18560.0
2018-01-23 11:20:00,98.52,98.62,98.49,98.59,13825.0,72.3422,72.4157,72.3202,72.3936,13825.0
2018-01-23 11:25:00,98.56,98.61,98.52,98.52,13374.0,72.3716,72.4083,72.3422,72.3422,13374.0
2018-01-23 11:30:00,98.54,98.61,98.48,98.6,10222.0,72.3569,72.4083,72.3129,72.401,10222.0
2018-01-23 11:35:00,98.61,98.62,98.54,98.55,5810.0,72.4083,72.4157,72.3569,72.3643,5810.0
2018-01-23 11:40:00,98.54,98.63,98.45,98.49,18559.0,72.3569,72.423,72.2908,72.3202,18559.0
2018-01-23 11:45:00,98.5,98.54,98.46,98.47,5438.0,72.3275,72.3569,72.2982,72.3055,5438.0
2018-01-23 11:50:00,98.46,98.49,98.39,98.42,7321.0,72.2982,72.3202,72.2468,72.2688,7321.0
2018-01-23 11:55:00,98.44,98.45,98.38,98.45,5406.0,72.2835,72.2908,72.2394,72.2908,5406.0
2018-01-23 12:00:00,98.47,98.48,98.38,98.48,8786.0,72.3055,72.3129,72.2394,72.3129,8786.0
2018-01-23 12:05:00,98.49,98.52,98.46,98.5,19770.0,72.3202,72.3422,72.2982,72.3275,19770.0
2018-01-23 12:10:00,98.48,98.49,98.4,98.44,7790.0,72.3129,72.3202,72.2541,72.2835,7790.0
2018-01-23 12:15:00,98.45,98.54,98.44,98.54,16073.0,72.2908,72.3569,72.2835,72.3569,16073.0
2018-01-23 12:20:00,98.53,98.63,98.51,98.52,8892.0,72.3496,72.423,72.3349,72.3422,8892.0
2018-01-23 12:25:00,98.51,98.55,98.48,98.53,4438.0,72.3349,72.3643,72.3129,72.3496,4438.0
2018-01-23 12:30:00,98.52,98.62,98.52,98.54,6252.0,72.3422,72.4157,72.3422,72.3569,6252.0
2018-01-23 12:35:00,98.57,98.58,98.52,98.56,5658.0,72.3789,72.3863,72.3422,72.3716,5658.0
2018-01-23 12:40:00,98.56,98.59,98.49,98.52,6715.0,72.3716,72.3936,72.3202,72.3422,6715.0
2018-01-23 12:45:00,98.51,98.6,98.51,98.51,4587.0,72.3349,72.401,72.3349,72.3349,4587.0
2018-01-23 12:50:00,98.5,98.6,98.49,98.6,4599.0,72.3275,72.401,72.3202,72.401,4599.0
2018-01-23 12:55:00,98.56,98.59,98.53,98.55,5618.0,72.3716,72.3936,72.3496,72.3643,5618.0
2018-01-23 13:00:00,98.56,98.63,98.56,98.63,6110.0,72.3716,72.423,72.3716,72.423,6110.0
2018-01-23 13:05:00,98.62,98.68,98.58,98.62,12941.0,72.4157,72.4597,72.3863,72.4157,12941.0
2018-01-23 13:10:00,98.61,98.68,98.61,98.63,5588.0,72.4083,72.4597,72.4083,72.423,5588.0
2018-01-23 13:15:00,98.66,98.72,98.62,98.69,7859.0,72.445,72.4891,72.4157,72.4671,7859.0
2018-01-23 13:20:00,98.67,98.72,98.63,98.72,4829.0,72.4524,72.4891,72.423,72.4891,4829.0
2018-01-23 13:25:00,98.73,98.73,98.67,98.69,8094.0,72.4964,72.4964,72.4524,72.4671,8094.0
2018-01-23 13:30:00,98.73,98.73,98.68,98.69,4227.0,72.4964,72.4964,72.4597,72.4671,4227.0
2018-01-23 13:35:00,98.7,98.74,98.69,98.74,10085.0,72.4744,72.5038,72.4671,72.5038,10085.0
2018-01-23 13:40:00,98.73,98.8,98.73,98.77,8101.0,72.4964,72.5478,72.4964,72.5258,8101.0
2018-01-23 13:45:00,98.75,98.83,98.75,98.78,16507.0,72.5111,72.5699,72.5111,72.5331,16507.0
2018-01-23 13:50:00,98.77,98.77,98.7,98.74,10696.0,72.5258,72.5258,72.4744,72.5038,10696.0
2018-01-23 13:55:00,98.77,98.79,98.7,98.77,8171.0,72.5258,72.5405,72.4744,72.5258,8171.0
2018-01-23 14:00:00,98.76,98.77,98.68,98.68,7239.0,72.5185,72.5258,72.4597,72.4597,7239.0
2018-01-23 14:05:00,98.7,98.76,98.64,98.68,23197.0,72.4744,72.5185,72.4303,72.4597,23197.0
2018-01-23 14:10:00,98.66,98.72,98.62,98.62,5929.0,72.445,72.4891,72.4157,72.4157,5929.0
2018-01-23 14:15:00,98.63,98.63,98.5,98.51,19128.0,72.423,72.423,72.3275,72.3349,19128.0
2018-01-23 14:20:00,98.55,98.56,98.49,98.54,9732.0,72.3643,72.3716,72.3202,72.3569,9732.0
2018-01-23 14:25:00,98.54,98.64,98.5,98.63,9256.0,72.3569,72.4303,72.3275,72.423,9256.0
2018-01-23 14:30:00,98.62,98.65,98.58,98.59,12793.0,72.4157,72.4377,72.3863,72.3936,12793.0
2018-01-23 14:35:00,98.62,98.67,98.58,98.63,16200.0,72.4157,72.4524,72.3863,72.423,16200.0
2018-01-23 14:40:00,98.62,98.71,98.6,98.67,17963.0,72.4157,72.4817,72.401,72.4524,17963.0
2018-01-23 14:45:00,98.68,98.77,98.64,98.69,15662.0,72.4597,72.5258,72.4303,72.4671,15662.0
2018-01-23 14:50:00,98.7,98.79,98.66,98.78,8156.0,72.4744,72.5405,72.445,72.5331,8156.0
2018-01-23 14:55:00,98.76,98.76,98.67,98.68,9771.0,72.5185,72.5185,72.4524,72.4597,9771.0
2018-01-23 15:00:00,98.69,98.77,98.65,98.71,17003.0,72.4671,72.5258,72.4377,72.4817,17003.0
2018-01-23 15:05:00,98.68,98.77,98.62,98.77,19048.0,72.4597,72.5258,72.4157,72.5258,19048.0
2018-01-23 15:10:00,98.75,98.77,98.67,98.67,16241.0,72.5111,72.5258,72.4524,72.4524,16241.0
2018-01-23 15:15:00,98.67,98.71,98.61,98.7,14591.0,72.4524,72.4817,72.4083,72.4744,14591.0
2018-01-23 15:20:00,98.69,98.83,98.69,98.78,22004.0,72.4671,72.5699,72.4671,72.5331,22004.0
2018-01-23 15:25:00,98.79,98.83,98.76,98.81,17814.0,72.5405,72.5699,72.5185,72.5552,17814.0
2018-01-23 15:30:00,98.81,98.9,98.78,98.9,35514.0,72.5552,72.6213,72.5331,72.6213,35514.0
2018-01-23 15:35:00,98.89,98.9,98.8,98.83,28758.0,72.6139,72.6213,72.5478,72.5699,28758.0
2018-01-23 15:40:00,98.81,98.81,98.74,98.79,32766.0,72.5552,72.5552,72.5038,72.5405,32766.0
2018-01-23 15:45:00,98.79,98.9,98.76,98.87,54273.0,72.5405,72.6213,72.5185,72.5992,54273.0
2018-01-23 15:50:00,98.83,98.85,98.74,98.77,44272.0,72.5699,72.5845,72.5038,72.5258,44272.0
2018-01-23 15:55:00,98.75,98.79,98.62,98.67,106806.0,72.5111,72.5405,72.4157,72.4524,106806.0
2018-01-24 09:30:00,99.93,99.95,99.11,99.59,111108.0,73.3776,73.3923,72.7755,73.1279,111108.0
2018-01-24 09:35:00,99.53,99.55,98.7,98.99,101902.0,73.0839,73.0985,72.4744,72.6873,101902.0
2018-01-24 09:40:00,98.99,99.37,98.65,99.04,66907.0,72.6873,72.9664,72.4377,72.7241,66907.0
2018-01-24 09:45:00,99.02,99.05,98.6,98.65,48997.0,72.7094,72.7314,72.401,72.4377,48997.0
2018-01-24 09:50:00,98.64,98.66,98.22,98.42,92589.0,72.4303,72.445,72.1219,72.2688,92589.0
2018-01-24 09:55:00,98.44,98.86,98.44,98.54,40701.0,72.2835,72.5919,72.2835,72.3569,40701.0
2018-01-24 10:00:00,98.61,99.05,98.56,99.05,29890.0,72.4083,72.7314,72.3716,72.7314,29890.0
2018-01-24 10:05:00,99.05,99.06,98.83,99.02,28454.0,72.7314,72.7387,72.5699,72.7094,28454.0
2018-01-24 10:10:00,99.0,99.06,98.86,98.86,20785.0,72.6947,72.7387,72.5919,72.5919,20785.0
2018-01-24 10:15:00,98.87,98.96,98.59,98.64,62194.0,72.5992,72.6653,72.3936,72.4303,62194.0
2018-01-24 10:20:00,98.64,98.79,98.63,98.66,32777.0,72.4303,72.5405,72.423,72.445,32777.0
2018-01-24 10:25:00,98.64,98.75,98.63,98.71,25624.0,72.4303,72.5111,72.423,72.4817,25624.0
2018-01-24 10:30:00,98.72,98.8,98.68,98.75,23528.0,72.4891,72.5478,72.4597,72.5111,23528.0
2018-01-24 10:35:00,98.77,99.08,98.77,99.01,26182.0,72.5258,72.7534,72.5258,72.702,26182.0
2018-01-24 10:40:00,98.98,99.13,98.94,99.08,14892.0,72.68,72.7901,72.6506,72.7534,14892.0
2018-01-24 10:45:00,99.05,99.18,99.04,99.11,13023.0,72.7314,72.8269,72.7241,72.7755,13023.0
2018-01-24 10:50:00,99.12,99.13,98.84,98.91,18418.0,72.7828,72.7901,72.5772,72.6286,18418.0
2018-01-24 10:55:00,98.9,98.98,98.82,98.97,14751.0,72.6213,72.68,72.5625,72.6727,14751.0
2018-01-24 11:00:00,98.96,99.01,98.92,98.96,18565.0,72.6653,72.702,72.6359,72.6653,18565.0
2018-01-24 11:05:00,98.95,98.95,98.78,98.78,19594.0,72.658,72.658,72.5331,72.5331,19594.0
2018-01-24 11:10:00,98.78,98.84,98.43,98.52,23922.0,72.5331,72.5772,72.2761,72.3422,23922.0
2018-01-24 11:15:00,98.5,98.65,98.46,98.54,14375.0,72.3275,72.4377,72.2982,72.3569,14375.0
2018-01-24 11:20:00,98.55,98.63,98.45,98.45,10965.0,72.3643,72.423,72.2908,72.2908,10965.0
2018-01-24 11:25:00,98.51,98.55,98.44,98.48,43485.0,72.3349,72.3643,72.2835,72.3129,43485.0
2018-01-24 11:30:00,98.45,98.47,98.3,98.31,21760.0,72.2908,72.3055,72.1807,72.188,21760.0
2018-01-24 11:35:00,98.32,98.38,98.03,98.2,28568.0,72.1954,72.2394,71.9824,72.1073,28568.0
2018-01-24 11:40:00,98.2,98.25,98.11,98.12,14229.0,72.1073,72.144,72.0412,72.0485,14229.0
2018-01-24 11:45:00,98.18,98.23,98.06,98.09,14150.0,72.0926,72.1293,72.0045,72.0265,14150.0
2018-01-24 11:50:00,98.07,98.28,98.0,98.27,18268.0,72.0118,72.166,71.9604,72.1587,18268.0
2018-01-24 11:55:00,98.28,98.29,98.07,98.1,9796.0,72.166,72.1733,72.0118,72.0338,9796.0
2018-01-24 12:00:00,98.07,98.16,98.03,98.16,35800.0,72.0118,72.0779,71.9824,72.0779,35800.0
2018-01-24 12:05:00,98.17,98.36,98.12,98.26,35902.0,72.0852,72.2247,72.0485,72.1513,35902.0
2018-01-24 12:10:00,98.26,98.36,98.17,98.3,27366.0,72.1513,72.2247,72.0852,72.1807,27366.0
2018-01-24 12:15:00,98.3,98.3,98.05,98.06,19067.0,72.1807,72.1807,71.9971,72.0045,19067.0
2018-01-24 12:20:00,98.07,98.08,97.92,97.92,17897.0,72.0118,72.0191,71.9017,71.9017,17897.0
2018-01-24 12:25:00,97.95,97.97,97.74,97.84,21940.0,71.9237,71.9384,71.7695,71.8429,21940.0
2018-01-24 12:30:00,97.84,97.87,97.52,97.69,45270.0,71.8429,71.8649,71.6079,71.7328,45270.0
2018-01-24 12:35:00,97.65,97.7,97.46,97.54,23051.0,71.7034,71.7401,71.5639,71.6226,23051.0
2018-01-24 12:40:00,97.51,97.56,97.37,97.49,11544.0,71.6006,71.6373,71.4978,71.5859,11544.0
2018-01-24 12:45:00,97.48,97.56,97.43,97.55,10946.0,71.5786,71.6373,71.5418,71.63,10946.0
2018-01-24 12:50:00,97.58,97.61,97.55,97.6,9665.0,71.652,71.674,71.63,71.6667,9665.0
2018-01-24 12:55:00,97.57,97.64,97.55,97.55,16736.0,71.6447,71.6961,71.63,71.63,16736.0
2018-01-24 13:00:00,97.55,97.59,97.42,97.42,25080.0,71.63,71.6593,71.5345,71.5345,25080.0
2018-01-24 13:05:00,97.42,97.43,97.03,97.13,25174.0,71.5345,71.5418,71.2481,71.3216,25174.0
2018-01-24 13:10:00,97.15,97.15,96.98,97.08,19931.0,71.3362,71.3362,71.2114,71.2848,19931.0
2018-01-24 13:15:00,97.1,97.24,97.09,97.21,26032.0,71.2995,71.4023,71.2922,71.3803,26032.0
2018-01-24 13:20:00,97.18,97.23,97.1,97.22,16059.0,71.3583,71.395,71.2995,71.3876,16059.0
2018-01-24 13:25:00,97.19,97.43,97.19,97.32,16556.0,71.3656,71.5418,71.3656,71.4611,16556.0
2018-01-24 13:30:00,97.36,97.59,97.35,97.59,10171.0,71.4904,71.6593,71.4831,71.6593,10171.0
2018-01-24 13:35:00,97.65,97.73,97.56,97.63,24859.0,71.7034,71.7621,71.6373,71.6887,24859.0
2018-01-24 13:40:00,97.64,97.9,97.6,97.82,19119.0,71.6961,71.887,71.6667,71.8282,19119.0
2018-01-24 13:45:00,97.82,98.04,97.78,97.98,24728.0,71.8282,71.9898,71.7989,71.9457,24728.0
2018-01-24 13:50:00,97.99,98.13,97.94,98.11,17221.0,71.9531,72.0559,71.9163,72.0412,17221.0
2018-01-24 13:55:00,98.12,98.17,97.91,98.0,17641.0,72.0485,72.0852,71.8943,71.9604,17641.0
2018-01-24 14:00:00,97.99,97.99,97.75,97.75,26184.0,71.9531,71.9531,71.7768,71.7768,26184.0
2018-01-24 14:05:00,97.75,97.92,97.72,97.83,19877.0,71.7768,71.9017,71.7548,71.8356,19877.0
2018-01-24 14:10:00,97.81,97.91,97.77,97.89,15232.0,71.8209,71.8943,71.7915,71.8796,15232.0
2018-01-24 14:15:00,97.87,97.96,97.83,97.96,19548.0,71.8649,71.931,71.8356,71.931,19548.0
2018-01-24 14:20:00,98.0,98.02,97.9,97.91,18000.0,71.9604,71.9751,71.887,71.8943,18000.0
2018-01-24 14:25:00,97.9,97.99,97.86,97.94,21219.0,71.887,71.9531,71.8576,71.9163,21219.0
2018-01-24 14:30:00,97.93,98.05,97.87,97.99,38968.0,71.909,71.9971,71.8649,71.9531,38968.0
2018-01-24 14:35:00,97.98,98.02,97.94,98.0,12289.0,71.9457,71.9751,71.9163,71.9604,12289.0
2018-01-24 14:40:00,98.0,98.07,97.97,98.0,14010.0,71.9604,72.0118,71.9384,71.9604,14010.0
2018-01-24 14:45:00,98.02,98.12,98.01,98.04,19573.0,71.9751,72.0485,71.9677,71.9898,19573.0
2018-01-24 14:50:00,98.04,98.06,97.94,97.97,20020.0,71.9898,72.0045,71.9163,71.9384,20020.0
2018-01-24 14:55:00,97.97,97.98,97.84,97.86,29799.0,71.9384,71.9457,71.8429,71.8576,29799.0
2018-01-24 15:00:00,97.85,97.85,97.62,97.62,23108.0,71.8503,71.8503,71.6814,71.6814,23108.0
2018-01-24 15:05:00,97.62,97.68,97.6,97.64,24477.0,71.6814,71.7254,71.6667,71.6961,24477.0
2018-01-24 15:10:00,97.63,97.68,97.55,97.61,13231.0,71.6887,71.7254,71.63,71.674,13231.0
2018-01-24 15:15:00,97.6,97.7,97.59,97.62,14198.0,71.6667,71.7401,71.6593,71.6814,14198.0
2018-01-24 15:20:00,97.64,97.71,97.64,97.71,13469.0,71.6961,71.7475,71.6961,71.7475,13469.0
2018-01-24 15:25:00,97.73,97.77,97.64,97.68,20553.0,71.7621,71.7915,71.6961,71.7254,20553.0
2018-01-24 15:30:00,97.68,97.72,97.54,97.57,31452.0,71.7254,71.7548,71.6226,71.6447,31452.0
2018-01-24 15:35:00,97.57,97.67,97.56,97.65,28007.0,71.6447,71.7181,71.6373,71.7034,28007.0
2018-01-24 15:40:00,97.65,97.74,97.62,97.7,40942.0,71.7034,71.7695,71.6814,71.7401,40942.0
2018-01-24 15:45:00,97.71,97.97,97.71,97.89,54915.0,71.7475,71.9384,71.7475,71.8796,54915.0
2018-01-24 15:50:00,97.89,97.96,97.78,97.8,62624.0,71.8796,71.931,71.7989,71.8135,62624.0
2018-01-24 15:55:00,97.81,97.83,97.65,97.69,168642.0,71.8209,71.8356,71.7034,71.7328,168642.0
2018-01-25 09:30:00,98.19,98.19,97.81,98.11,60757.0,72.0999,72.0999,71.8209,72.0412,60757.0
2018-01-25 09:35:00,98.15,98.19,97.5,97.5,48528.0,72.0705,72.0999,71.5933,71.5933,48528.0
2018-01-25 09:40:00,97.57,97.65,97.32,97.37,35370.0,71.6447,71.7034,71.4611,71.4978,35370.0
2018-01-25 09:45:00,97.37,97.65,97.36,97.65,15025.0,71.4978,71.7034,71.4904,71.7034,15025.0
2018-01-25 09:50:00,97.63,97.96,97.61,97.91,29866.0,71.6887,71.931,71.674,71.8943,29866.0
2018-01-25 09:55:00,97.89,97.91,97.71,97.84,15624.0,71.8796,71.8943,71.7475,71.8429,15624.0
2018-01-25 10:00:00,97.84,97.89,97.61,97.61,31704.0,71.8429,71.8796,71.674,71.674,31704.0
2018-01-25 10:05:00,97.63,97.7,97.37,97.37,27013.0,71.6887,71.7401,71.4978,71.4978,27013.0
2018-01-25 10:10:00,97.37,97.53,97.27,97.53,26005.0,71.4978,71.6153,71.4244,71.6153,26005.0
2018-01-25 10:15:00,97.55,97.65,97.45,97.58,14994.0,71.63,71.7034,71.5565,71.652,14994.0
2018-01-25 10:20:00,97.59,97.78,97.59,97.7,29074.0,71.6593,71.7989,71.6593,71.7401,29074.0
2018-01-25 10:25:00,97.68,97.82,97.63,97.72,20825.0,71.7254,71.8282,71.6887,71.7548,20825.0
2018-01-25 10:30:00,97.73,97.95,97.67,97.95,30623.0,71.7621,71.9237,71.7181,71.9237,30623.0
2018-01-25 10:35:00,97.94,97.94,97.75,97.75,16830.0,71.9163,71.9163,71.7768,71.7768,16830.0
2018-01-25 10:40:00,97.75,97.8,97.64,97.71,16476.0,71.7768,71.8135,71.6961,71.7475,16476.0
2018-01-25 10:45:00,97.72,97.73,97.45,97.56,25735.0,71.7548,71.7621,71.5565,71.6373,25735.0
2018-01-25 10:50:00,97.57,97.61,97.52,97.52,20668.0,71.6447,71.674,71.6079,71.6079,20668.0
2018-01-25 10:55:00,97.55,97.58,97.42,97.47,34095.0,71.63,71.652,71.5345,71.5712,34095.0
2018-01-25 11:00:00,97.47,97.48,97.35,97.37,17458.0,71.5712,71.5786,71.4831,71.4978,17458.0
2018-01-25 11:05:00,97.37,97.53,97.36,97.5,27800.0,71.4978,71.6153,71.4904,71.5933,27800.0
2018-01-25 11:10:00,97.48,97.63,97.44,97.52,15408.0,71.5786,71.6887,71.5492,71.6079,15408.0
2018-01-25 11:15:00,97.54,97.55,97.37,97.39,22860.0,71.6226,71.63,71.4978,71.5125,22860.0
2018-01-25 11:20:00,97.38,97.42,97.32,97.35,22114.0,71.5051,71.5345,71.4611,71.4831,22114.0
2018-01-25 11:25:00,97.37,97.54,97.37,97.54,16576.0,71.4978,71.6226,71.4978,71.6226,16576.0
2018-01-25 11:30:00,97.58,97.74,97.58,97.73,29458.0,71.652,71.7695,71.652,71.7621,29458.0
2018-01-25 11:35:00,97.72,97.85,97.72,97.77,11870.0,71.7548,71.8503,71.7548,71.7915,11870.0
2018-01-25 11:40:00,97.77,97.81,97.66,97.81,19618.0,71.7915,71.8209,71.7107,71.8209,19618.0
2018-01-25 11:45:00,97.82,97.85,97.74,97.81,19423.0,71.8282,71.8503,71.7695,71.8209,19423.0
2018-01-25 11:50:00,97.82,97.85,97.77,97.8,32674.0,71.8282,71.8503,71.7915,71.8135,32674.0
2018-01-25 11:55:00,97.81,97.89,97.76,97.78,17973.0,71.8209,71.8796,71.7842,71.7989,17973.0
2018-01-25 12:00:00,97.76,97.82,97.73,97.78,12320.0,71.7842,71.8282,71.7621,71.7989,12320.0
2018-01-25 12:05:00,97.78,97.84,97.63,97.63,11868.0,71.7989,71.8429,71.6887,71.6887,11868.0
2018-01-25 12:10:00,97.59,97.71,97.54,97.55,17781.0,71.6593,71.7475,71.6226,71.63,17781.0
2018-01-25 12:15:00,97.55,97.57,97.39,97.39,12711.0,71.63,71.6447,71.5125,71.5125,12711.0
2018-01-25 12:20:00,97.4,97.46,97.37,97.42,19790.0,71.5198,71.5639,71.4978,71.5345,19790.0
2018-01-25 12:25:00,97.42,97.49,97.41,97.41,17412.0,71.5345,71.5859,71.5272,71.5272,17412.0
2018-01-25 12:30:00,97.41,97.45,97.3,97.4,28609.0,71.5272,71.5565,71.4464,71.5198,28609.0
2018-01-25 12:35:00,97.4,97.5,97.38,97.5,20797.0,71.5198,71.5933,71.5051,71.5933,20797.0
2018-01-25 12:40:00,97.47,97.56,97.45,97.52,18211.0,71.5712,71.6373,71.5565,71.6079,18211.0
2018-01-25 12:45:00,97.51,97.57,97.5,97.53,12576.0,71.6006,71.6447,71.5933,71.6153,12576.0
2018-01-25 12:50:00,97.51,97.52,97.37,97.39,12867.0,71.6006,71.6079,71.4978,71.5125,12867.0
2018-01-25 12:55:00,97.39,97.39,97.36,97.39,8114.0,71.5125,71.5125,71.4904,71.5125,8114.0
2018-01-25 13:00:00,97.36,97.38,97.25,97.27,7031.0,71.4904,71.5051,71.4097,71.4244,7031.0
2018-01-25 13:05:00,97.26,97.27,97.1,97.15,50982.0,71.417,71.4244,71.2995,71.3362,50982.0
2018-01-25 13:10:00,97.15,97.22,97.13,97.22,14942.0,71.3362,71.3876,71.3216,71.3876,14942.0
2018-01-25 13:15:00,97.21,97.29,97.2,97.25,9256.0,71.3803,71.439,71.373,71.4097,9256.0
2018-01-25 13:20:00,97.25,97.25,97.18,97.22,7700.0,71.4097,71.4097,71.3583,71.3876,7700.0
2018-01-25 13:25:00,97.22,97.24,97.18,97.22,14655.0,71.3876,71.4023,71.3583,71.3876,14655.0
2018-01-25 13:30:00,97.2,97.26,97.13,97.26,21506.0,71.373,71.417,71.3216,71.417,21506.0
2018-01-25 13:35:00,97.26,97.37,97.25,97.36,11396.0,71.417,71.4978,71.4097,71.4904,11396.0
2018-01-25 13:40:00,97.35,97.48,97.31,97.42,12842.0,71.4831,71.5786,71.4537,71.5345,12842.0
2018-01-25 13:45:00,97.42,97.45,97.37,97.39,10387.0,71.5345,71.5565,71.4978,71.5125,10387.0
2018-01-25 13:50:00,97.39,97.41,97.34,97.41,14489.0,71.5125,71.5272,71.4758,71.5272,14489.0
2018-01-25 13:55:00,97.41,97.5,97.41,97.48,10859.0,71.5272,71.5933,71.5272,71.5786,10859.0
2018-01-25 14:00:00,97.48,97.48,97.43,97.43,15908.0,71.5786,71.5786,71.5418,71.5418,15908.0
2018-01-25 14:05:00,97.44,97.5,97.42,97.45,18833.0,71.5492,71.5933,71.5345,71.5565,18833.0
2018-01-25 14:10:00,97.41,97.41,97.27,97.31,16159.0,71.5272,71.5272,71.4244,71.4537,16159.0
2018-01-25 14:15:00,97.31,97.4,97.29,97.4,17300.0,71.4537,71.5198,71.439,71.5198,17300.0
2018-01-25 14:20:00,97.41,97.41,97.31,97.31,13505.0,71.5272,71.5272,71.4537,71.4537,13505.0
2018-01-25 14:25:00,97.29,97.31,97.16,97.19,12972.0,71.439,71.4537,71.3436,71.3656,12972.0
2018-01-25 14:30:00,97.2,97.24,97.16,97.18,14295.0,71.373,71.4023,71.3436,71.3583,14295.0
2018-01-25 14:35:00,97.16,97.16,96.93,96.98,31592.0,71.3436,71.3436,71.1747,71.2114,31592.0
2018-01-25 14:40:00,97.0,97.12,96.98,97.06,12500.0,71.2261,71.3142,71.2114,71.2702,12500.0
2018-01-25 14:45:00,97.08,97.09,97.0,97.09,14155.0,71.2848,71.2922,71.2261,71.2922,14155.0
2018-01-25 14:50:00,97.05,97.1,96.88,97.1,22722.0,71.2628,71.2995,71.138,71.2995,22722.0
2018-01-25 14:55:00,97.11,97.18,97.08,97.11,13936.0,71.3069,71.3583,71.2848,71.3069,13936.0
2018-01-25 15:00:00,97.12,97.16,97.06,97.08,13027.0,71.3142,71.3436,71.2702,71.2848,13027.0
2018-01-25 15:05:00,97.11,97.25,97.1,97.19,19119.0,71.3069,71.4097,71.2995,71.3656,19119.0
2018-01-25 15:10:00,97.19,97.2,97.05,97.13,14995.0,71.3656,71.373,71.2628,71.3216,14995.0
2018-01-25 15:15:00,97.12,97.3,97.12,97.27,21678.0,71.3142,71.4464,71.3142,71.4244,21678.0
2018-01-25 15:20:00,97.28,97.34,97.26,97.31,13811.0,71.4317,71.4758,71.417,71.4537,13811.0
2018-01-25 15:25:00,97.31,97.35,97.25,97.26,12201.0,71.4537,71.4831,71.4097,71.417,12201.0
2018-01-25 15:30:00,97.25,97.35,97.21,97.32,23670.0,71.4097,71.4831,71.3803,71.4611,23670.0
2018-01-25 15:35:00,97.32,97.33,97.15,97.24,26073.0,71.4611,71.4684,71.3362,71.4023,26073.0
2018-01-25 15:40:00,97.24,97.33,97.18,97.3,35122.0,71.4023,71.4684,71.3583,71.4464,35122.0
2018-01-25 15:45:00,97.3,97.3,97.14,97.17,44184.0,71.4464,71.4464,71.3289,71.3509,44184.0
2018-01-25 15:50:00,97.16,97.22,97.11,97.12,56997.0,71.3436,71.3876,71.3069,71.3142,56997.0
2018-01-25 15:55:00,97.11,97.22,97.11,97.18,93041.0,71.3069,71.3876,71.3069,71.3583,93041.0
2018-01-26 09:30:00,97.56,97.75,97.43,97.5,44641.0,71.6373,71.7768,71.5418,71.5933,44641.0
2018-01-26 09:35:00,97.49,97.76,97.49,97.76,16095.0,71.5859,71.7842,71.5859,71.7842,16095.0
2018-01-26 09:40:00,97.74,97.83,97.68,97.72,19681.0,71.7695,71.8356,71.7254,71.7548,19681.0
2018-01-26 09:45:00,97.71,97.81,97.6,97.7,12754.0,71.7475,71.8209,71.6667,71.7401,12754.0
2018-01-26 09:50:00,97.74,97.78,97.55,97.55,10310.0,71.7695,71.7989,71.63,71.63,10310.0
2018-01-26 09:55:00,97.55,97.63,97.5,97.59,7820.0,71.63,71.6887,71.5933,71.6593,7820.0
2018-01-26 10:00:00,97.58,97.59,97.39,97.47,23814.0,71.652,71.6593,71.5125,71.5712,23814.0
2018-01-26 10:05:00,97.51,97.66,97.5,97.66,14686.0,71.6006,71.7107,71.5933,71.7107,14686.0
2018-01-26 10:10:00,97.63,97.76,97.6,97.66,7914.0,71.6887,71.7842,71.6667,71.7107,7914.0
2018-01-26 10:15:00,97.66,97.68,97.57,97.63,5417.0,71.7107,71.7254,71.6447,71.6887,5417.0
2018-01-26 10:20:00,97.64,97.67,97.54,97.64,19232.0,71.6961,71.7181,71.6226,71.6961,19232.0
2018-01-26 10:25:00,97.63,97.8,97.61,97.78,7519.0,71.6887,71.8135,71.674,71.7989,7519.0
2018-01-26 10:30:00,97.79,97.96,97.77,97.94,14883.0,71.8062,71.931,71.7915,71.9163,14883.0
2018-01-26 10:35:00,97.94,98.07,97.94,98.05,16098.0,71.9163,72.0118,71.9163,71.9971,16098.0
2018-01-26 10:40:00,98.05,98.12,97.93,98.12,14551.0,71.9971,72.0485,71.909,72.0485,14551.0
2018-01-26 10:45:00,98.04,98.08,97.9,97.9,11422.0,71.9898,72.0191,71.887,71.887,11422.0
2018-01-26 10:50:00,97.9,97.97,97.84,97.89,8895.0,71.887,71.9384,71.8429,71.8796,8895.0
2018-01-26 10:55:00,97.9,97.96,97.87,97.9,11675.0,71.887,71.931,71.8649,71.887,11675.0
2018-01-26 11:00:00,97.92,98.03,97.9,98.02,5944.0,71.9017,71.9824,71.887,71.9751,5944.0
2018-01-26 11:05:00,98.02,98.21,97.9,98.21,59887.0,71.9751,72.1146,71.887,72.1146,59887.0
2018-01-26 11:10:00,98.2,98.28,98.19,98.26,13009.0,72.1073,72.166,72.0999,72.1513,13009.0
2018-01-26 11:15:00,98.27,98.27,98.18,98.2,15495.0,72.1587,72.1587,72.0926,72.1073,15495.0
2018-01-26 11:20:00,98.18,98.21,98.1,98.15,16101.0,72.0926,72.1146,72.0338,72.0705,16101.0
2018-01-26 11:25:00,98.15,98.19,98.07,98.17,12392.0,72.0705,72.0999,72.0118,72.0852,12392.0
2018-01-26 11:30:00,98.18,98.25,98.18,98.23,10802.0,72.0926,72.144,72.0926,72.1293,10802.0
2018-01-26 11:35:00,98.22,98.25,98.17,98.17,12720.0,72.1219,72.144,72.0852,72.0852,12720.0
2018-01-26 11:40:00,98.18,98.25,98.12,98.22,21965.0,72.0926,72.144,72.0485,72.1219,21965.0
2018-01-26 11:45:00,98.23,98.25,98.12,98.12,12974.0,72.1293,72.144,72.0485,72.0485,12974.0
2018-01-26 11:50:00,98.13,98.15,98.08,98.11,8698.0,72.0559,72.0705,72.0191,72.0412,8698.0
2018-01-26 11:55:00,98.12,98.2,98.0,98.13,24887.0,72.0485,72.1073,71.9604,72.0559,24887.0
2018-01-26 12:00:00,98.15,98.23,98.12,98.2,17779.0,72.0705,72.1293,72.0485,72.1073,17779.0
2018-01-26 12:05:00,98.21,98.23,98.07,98.12,19021.0,72.1146,72.1293,72.0118,72.0485,19021.0
2018-01-26 12:10:00,98.15,98.26,98.15,98.23,18818.0,72.0705,72.1513,72.0705,72.1293,18818.0
2018-01-26 12:15:00,98.26,98.31,98.23,98.31,13081.0,72.1513,72.188,72.1293,72.188,13081.0
2018-01-26 12:20:00,98.33,98.33,98.23,98.31,9923.0,72.2027,72.2027,72.1293,72.188,9923.0
2018-01-26 12:25:00,98.32,98.32,98.26,98.28,15088.0,72.1954,72.1954,72.1513,72.166,15088.0
2018-01-26 12:30:00,98.27,98.42,98.26,98.4,20016.0,72.1587,72.2688,72.1513,72.2541,20016.0
2018-01-26 12:35:00,98.41,98.41,98.37,98.38,5564.0,72.2615,72.2615,72.2321,72.2394,5564.0
2018-01-26 12:40:00,98.37,98.43,98.34,98.38,26212.0,72.2321,72.2761,72.2101,72.2394,26212.0
2018-01-26 12:45:00,98.38,98.48,98.36,98.43,14253.0,72.2394,72.3129,72.2247,72.2761,14253.0
2018-01-26 12:50:00,98.43,98.47,98.42,98.46,12619.0,72.2761,72.3055,72.2688,72.2982,12619.0
2018-01-26 12:55:00,98.46,98.53,98.46,98.49,8177.0,72.2982,72.3496,72.2982,72.3202,8177.0
2018-01-26 13:00:00,98.5,98.55,98.48,98.53,26894.0,72.3275,72.3643,72.3129,72.3496,26894.0
2018-01-26 13:05:00,98.54,98.54,98.41,98.45,5960.0,72.3569,72.3569,72.2615,72.2908,5960.0
2018-01-26 13:10:00,98.41,98.46,98.4,98.46,6288.0,72.2615,72.2982,72.2541,72.2982,6288.0
2018-01-26 13:15:00,98.44,98.5,98.44,98.47,10930.0,72.2835,72.3275,72.2835,72.3055,10930.0
2018-01-26 13:20:00,98.48,98.51,98.44,98.44,6615.0,72.3129,72.3349,72.2835,72.2835,6615.0
2018-01-26 13:25:00,98.43,98.49,98.43,98.47,7155.0,72.2761,72.3202,72.2761,72.3055,7155.0
2018-01-26 13:30:00,98.46,98.46,98.38,98.41,7556.0,72.2982,72.2982,72.2394,72.2615,7556.0
2018-01-26 13:35:00,98.41,98.43,98.33,98.36,8654.0,72.2615,72.2761,72.2027,72.2247,8654.0
2018-01-26 13:40:00,98.34,98.37,98.3,98.3,5316.0,72.2101,72.2321,72.1807,72.1807,5316.0
2018-01-26 13:45:00,98.31,98.35,98.27,98.35,7868.0,72.188,72.2174,72.1587,72.2174,7868.0
2018-01-26 13:50:00,98.33,98.38,98.3,98.3,5962.0,72.2027,72.2394,72.1807,72.1807,5962.0
2018-01-26 13:55:00,98.3,98.38,98.28,98.36,6988.0,72.1807,72.2394,72.166,72.2247,6988.0
2018-01-26 14:00:00,98.35,98.38,98.35,98.36,3730.0,72.2174,72.2394,72.2174,72.2247,3730.0
2018-01-26 14:05:00,98.38,98.43,98.35,98.43,14647.0,72.2394,72.2761,72.2174,72.2761,14647.0
2018-01-26 14:10:00,98.43,98.71,98.38,98.69,40278.0,72.2761,72.4817,72.2394,72.4671,40278.0
2018-01-26 14:15:00,98.69,98.75,98.61,98.67,27474.0,72.4671,72.5111,72.4083,72.4524,27474.0
2018-01-26 14:20:00,98.66,98.69,98.62,98.63,21623.0,72.445,72.4671,72.4157,72.423,21623.0
2018-01-26 14:25:00,98.63,98.7,98.6,98.63,30703.0,72.423,72.4744,72.401,72.423,30703.0
2018-01-26 14:30:00,98.63,98.65,98.49,98.56,24549.0,72.423,72.4377,72.3202,72.3716,24549.0
2018-01-26 14:35:00,98.57,98.59,98.53,98.54,16725.0,72.3789,72.3936,72.3496,72.3569,16725.0
2018-01-26 14:40:00,98.56,98.58,98.5,98.5,13665.0,72.3716,72.3863,72.3275,72.3275,13665.0
2018-01-26 14:45:00,98.51,98.56,98.49,98.54,14422.0,72.3349,72.3716,72.3202,72.3569,14422.0
2018-01-26 14:50:00,98.54,98.56,98.45,98.47,12088.0,72.3569,72.3716,72.2908,72.3055,12088.0
2018-01-26 14:55:00,98.46,98.52,98.45,98.46,11756.0,72.2982,72.3422,72.2908,72.2982,11756.0
2018-01-26 15:00:00,98.46,98.46,98.33,98.38,23167.0,72.2982,72.2982,72.2027,72.2394,23167.0
2018-01-26 15:05:00,98.38,98.41,98.35,98.4,26611.0,72.2394,72.2615,72.2174,72.2541,26611.0
2018-01-26 15:10:00,98.39,98.47,98.38,98.45,10782.0,72.2468,72.3055,72.2394,72.2908,10782.0
2018-01-26 15:15:00,98.47,98.5,98.43,98.46,15183.0,72.3055,72.3275,72.2761,72.2982,15183.0
2018-01-26 15:20:00,98.47,98.55,98.46,98.53,22021.0,72.3055,72.3643,72.2982,72.3496,22021.0
2018-01-26 15:25:00,98.55,98.55,98.41,98.41,13811.0,72.3643,72.3643,72.2615,72.2615,13811.0
2018-01-26 15:30:00,98.4,98.44,98.36,98.42,23661.0,72.2541,72.2835,72.2247,72.2688,23661.0
2018-01-26 15:35:00,98.42,98.57,98.42,98.56,40153.0,72.2688,72.3789,72.2688,72.3716,40153.0
2018-01-26 15:40:00,98.56,98.64,98.55,98.63,58737.0,72.3716,72.4303,72.3643,72.423,58737.0
2018-01-26 15:45:00,98.63,98.66,98.52,98.6,58682.0,72.423,72.445,72.3422,72.401,58682.0
2018-01-26 15:50:00,98.61,98.64,98.53,98.63,76400.0,72.4083,72.4303,72.3496,72.423,76400.0
2018-01-26 15:55:00,98.63,98.69,98.53,98.67,111750.0,72.423,72.4671,72.3496,72.4524,111750.0
2018-01-29 09:30:00,98.63,98.63,97.89,98.15,62958.0,72.423,72.423,71.8796,72.0705,62958.0
2018-01-29 09:35:00,98.12,98.34,97.92,98.23,20379.0,72.0485,72.2101,71.9017,72.1293,20379.0
2018-01-29 09:40:00,98.24,98.4,98.07,98.19,36444.0,72.1366,72.2541,72.0118,72.0999,36444.0
2018-01-29 09:45:00,98.18,98.2,98.05,98.13,18071.0,72.0926,72.1073,71.9971,72.0559,18071.0
2018-01-29 09:50:00,98.12,98.15,97.98,98.0,21486.0,72.0485,72.0705,71.9457,71.9604,21486.0
2018-01-29 09:55:00,98.01,98.01,97.88,97.9,16310.0,71.9677,71.9677,71.8723,71.887,16310.0
2018-01-29 10:00:00,97.9,97.91,97.68,97.72,38377.0,71.887,71.8943,71.7254,71.7548,38377.0
2018-01-29 10:05:00,97.76,97.82,97.68,97.76,23594.0,71.7842,71.8282,71.7254,71.7842,23594.0
2018-01-29 10:10:00,97.78,97.81,97.75,97.75,19548.0,71.7989,71.8209,71.7768,71.7768,19548.0
2018-01-29 10:15:00,97.79,97.83,97.69,97.83,24849.0,71.8062,71.8356,71.7328,71.8356,24849.0
2018-01-29 10:20:00,97.81,97.95,97.77,97.95,21004.0,71.8209,71.9237,71.7915,71.9237,21004.0
2018-01-29 10:25:00,97.95,98.03,97.87,97.87,15000.0,71.9237,71.9824,71.8649,71.8649,15000.0
2018-01-29 10:30:00,97.87,97.87,97.8,97.8,15348.0,71.8649,71.8649,71.8135,71.8135,15348.0
2018-01-29 10:35:00,97.8,97.8,97.55,97.55,51308.0,71.8135,71.8135,71.63,71.63,51308.0
2018-01-29 10:40:00,97.55,97.63,97.29,97.35,38637.0,71.63,71.6887,71.439,71.4831,38637.0
2018-01-29 10:45:00,97.35,97.39,97.3,97.35,18546.0,71.4831,71.5125,71.4464,71.4831,18546.0
2018-01-29 10:50:00,97.36,97.49,97.35,97.39,17107.0,71.4904,71.5859,71.4831,71.5125,17107.0
2018-01-29 10:55:00,97.39,97.44,97.36,97.4,15489.0,71.5125,71.5492,71.4904,71.5198,15489.0
2018-01-29 11:00:00,97.38,97.4,97.22,97.22,27732.0,71.5051,71.5198,71.3876,71.3876,27732.0
2018-01-29 11:05:00,97.26,97.33,97.07,97.08,30470.0,71.417,71.4684,71.2775,71.2848,30470.0
2018-01-29 11:10:00,97.07,97.07,96.92,97.02,36698.0,71.2775,71.2775,71.1674,71.2408,36698.0
2018-01-29 11:15:00,97.0,97.1,96.95,96.95,20768.0,71.2261,71.2995,71.1894,71.1894,20768.0
2018-01-29 11:20:00,96.98,97.05,96.95,96.98,12186.0,71.2114,71.2628,71.1894,71.2114,12186.0
2018-01-29 11:25:00,96.96,97.0,96.79,96.82,19939.0,71.1967,71.2261,71.0719,71.0939,19939.0
2018-01-29 11:30:00,96.8,96.95,96.8,96.94,25898.0,71.0792,71.1894,71.0792,71.182,25898.0
2018-01-29 11:35:00,96.95,97.05,96.83,96.83,10191.0,71.1894,71.2628,71.1013,71.1013,10191.0
2018-01-29 11:40:00,96.86,96.91,96.72,96.89,31666.0,71.1233,71.16,71.0205,71.1453,31666.0
2018-01-29 11:45:00,96.9,97.02,96.86,96.89,9857.0,71.1527,71.2408,71.1233,71.1453,9857.0
2018-01-29 11:50:00,96.87,96.94,96.85,96.85,12726.0,71.1306,71.182,71.116,71.116,12726.0
2018-01-29 11:55:00,96.86,96.9,96.83,96.87,12131.0,71.1233,71.1527,71.1013,71.1306,12131.0
2018-01-29 12:00:00,96.87,96.93,96.78,96.93,13669.0,71.1306,71.1747,71.0646,71.1747,13669.0
2018-01-29 12:05:00,96.94,97.08,96.94,96.99,10317.0,71.182,71.2848,71.182,71.2188,10317.0
2018-01-29 12:10:00,96.99,97.12,96.95,97.11,8411.0,71.2188,71.3142,71.1894,71.3069,8411.0
2018-01-29 12:15:00,97.12,97.2,97.1,97.2,6687.0,71.3142,71.373,71.2995,71.373,6687.0
2018-01-29 12:20:00,97.2,97.22,97.1,97.1,6819.0,71.373,71.3876,71.2995,71.2995,6819.0
2018-01-29 12:25:00,97.12,97.19,97.09,97.16,12971.0,71.3142,71.3656,71.2922,71.3436,12971.0
2018-01-29 12:30:00,97.16,97.18,96.99,97.04,14272.0,71.3436,71.3583,71.2188,71.2555,14272.0
2018-01-29 12:35:00,97.05,97.14,97.04,97.05,7803.0,71.2628,71.3289,71.2555,71.2628,7803.0
2018-01-29 12:40:00,97.07,97.09,96.94,96.94,13391.0,71.2775,71.2922,71.182,71.182,13391.0
2018-01-29 12:45:00,96.94,97.02,96.94,97.0,13436.0,71.182,71.2408,71.182,71.2261,13436.0
2018-01-29 12:50:00,96.99,97.04,96.95,97.02,21268.0,71.2188,71.2555,71.1894,71.2408,21268.0
2018-01-29 12:55:00,97.0,97.16,97.0,97.16,9992.0,71.2261,71.3436,71.2261,71.3436,9992.0
2018-01-29 13:00:00,97.16,97.19,97.12,97.19,7793.0,71.3436,71.3656,71.3142,71.3656,7793.0
2018-01-29 13:05:00,97.16,97.21,97.15,97.19,5846.0,71.3436,71.3803,71.3362,71.3656,5846.0
2018-01-29 13:10:00,97.19,97.22,97.16,97.22,8895.0,71.3656,71.3876,71.3436,71.3876,8895.0
2018-01-29 13:15:00,97.23,97.27,97.23,97.25,13700.0,71.395,71.4244,71.395,71.4097,13700.0
2018-01-29 13:20:00,97.25,97.28,97.19,97.22,45354.0,71.4097,71.4317,71.3656,71.3876,45354.0
2018-01-29 13:25:00,97.22,97.22,97.12,97.13,12561.0,71.3876,71.3876,71.3142,71.3216,12561.0
2018-01-29 13:30:00,97.14,97.14,97.1,97.11,18104.0,71.3289,71.3289,71.2995,71.3069,18104.0
2018-01-29 13:35:00,97.12,97.15,97.08,97.11,7860.0,71.3142,71.3362,71.2848,71.3069,7860.0
2018-01-29 13:40:00,97.12,97.16,97.1,97.12,10024.0,71.3142,71.3436,71.2995,71.3142,10024.0
2018-01-29 13:45:00,97.13,97.13,97.05,97.07,10763.0,71.3216,71.3216,71.2628,71.2775,10763.0
2018-01-29 13:50:00,97.06,97.15,97.05,97.15,14785.0,71.2702,71.3362,71.2628,71.3362,14785.0
2018-01-29 13:55:00,97.14,97.17,97.09,97.1,16982.0,71.3289,71.3509,71.2922,71.2995,16982.0
2018-01-29 14:00:00,97.11,97.14,97.05,97.1,19994.0,71.3069,71.3289,71.2628,71.2995,19994.0
2018-01-29 14:05:00,97.1,97.14,97.05,97.13,26535.0,71.2995,71.3289,71.2628,71.3216,26535.0
2018-01-29 14:10:00,97.09,97.13,97.02,97.09,12066.0,71.2922,71.3216,71.2408,71.2922,12066.0
2018-01-29 14:15:00,97.08,97.09,97.02,97.05,20516.0,71.2848,71.2922,71.2408,71.2628,20516.0
2018-01-29 14:20:00,97.05,97.07,97.04,97.05,18282.0,71.2628,71.2775,71.2555,71.2628,18282.0
2018-01-29 14:25:00,97.05,97.06,96.96,97.0,33830.0,71.2628,71.2702,71.1967,71.2261,33830.0
2018-01-29 14:30:00,97.0,97.04,96.97,96.97,19439.0,71.2261,71.2555,71.2041,71.2041,19439.0
2018-01-29 14:35:00,96.97,96.97,96.81,96.81,23089.0,71.2041,71.2041,71.0866,71.0866,23089.0
2018-01-29 14:40:00,96.8,96.85,96.76,96.82,26521.0,71.0792,71.116,71.0499,71.0939,26521.0
2018-01-29 14:45:00,96.83,96.91,96.82,96.89,23704.0,71.1013,71.16,71.0939,71.1453,23704.0
2018-01-29 14:50:00,96.88,97.09,96.86,97.08,26646.0,71.138,71.2922,71.1233,71.2848,26646.0
2018-01-29 14:55:00,97.08,97.23,97.07,97.2,41471.0,71.2848,71.395,71.2775,71.373,41471.0
2018-01-29 15:00:00,97.19,97.3,97.18,97.28,29153.0,71.3656,71.4464,71.3583,71.4317,29153.0
2018-01-29 15:05:00,97.26,97.27,97.12,97.12,23011.0,71.417,71.4244,71.3142,71.3142,23011.0
2018-01-29 15:10:00,97.13,97.14,96.96,96.99,29604.0,71.3216,71.3289,71.1967,71.2188,29604.0
2018-01-29 15:15:00,97.0,97.0,96.89,96.9,28717.0,71.2261,71.2261,71.1453,71.1527,28717.0
2018-01-29 15:20:00,96.89,96.9,96.72,96.73,32625.0,71.1453,71.1527,71.0205,71.0278,32625.0
2018-01-29 15:25:00,96.72,96.73,96.58,96.61,37670.0,71.0205,71.0278,70.9177,70.9397,37670.0
2018-01-29 15:30:00,96.6,96.62,96.5,96.55,35709.0,70.9324,70.9471,70.859,70.8957,35709.0
2018-01-29 15:35:00,96.56,96.59,96.38,96.41,80024.0,70.903,70.925,70.7708,70.7929,80024.0
2018-01-29 15:40:00,96.41,96.44,96.22,96.31,58524.0,70.7929,70.8149,70.6534,70.7194,58524.0
2018-01-29 15:45:00,96.31,96.36,96.19,96.22,70735.0,70.7194,70.7562,70.6313,70.6534,70735.0
2018-01-29 15:50:00,96.23,96.43,96.23,96.4,77169.0,70.6607,70.8076,70.6607,70.7855,77169.0
2018-01-29 15:55:00,96.42,96.51,96.37,96.4,163933.0,70.8002,70.8663,70.7635,70.7855,163933.0
2018-01-30 09:30:00,95.82,96.02,92.11,95.41,279218.0,70.3596,70.5065,67.6354,70.0586,279218.0
2018-01-30 09:35:00,95.37,95.73,95.17,95.17,51249.0,70.0292,70.2936,69.8824,69.8824,51249.0
2018-01-30 09:40:00,95.17,95.52,95.14,95.18,62988.0,69.8824,70.1394,69.8603,69.8897,62988.0
2018-01-30 09:45:00,95.14,95.22,94.87,94.98,38401.0,69.8603,69.9191,69.6621,69.7428,38401.0
2018-01-30 09:50:00,95.1,95.27,94.97,95.13,39594.0,69.831,69.9558,69.7355,69.853,39594.0
2018-01-30 09:55:00,95.11,95.23,94.81,95.1,66270.0,69.8383,69.9264,69.618,69.831,66270.0
2018-01-30 10:00:00,95.08,95.08,94.43,94.45,63778.0,69.8163,69.8163,69.339,69.3537,63778.0
2018-01-30 10:05:00,94.43,94.57,94.17,94.43,38213.0,69.339,69.4418,69.1481,69.339,38213.0
2018-01-30 10:10:00,94.45,94.89,94.45,94.89,50039.0,69.3537,69.6768,69.3537,69.6768,50039.0
2018-01-30 10:15:00,94.86,94.93,94.4,94.46,153900.0,69.6547,69.7061,69.317,69.361,153900.0
2018-01-30 10:20:00,94.46,94.72,94.32,94.57,38191.0,69.361,69.5519,69.2582,69.4418,38191.0
2018-01-30 10:25:00,94.53,94.78,94.53,94.63,156080.0,69.4124,69.596,69.4124,69.4858,156080.0
2018-01-30 10:30:00,94.65,95.36,94.64,95.09,90586.0,69.5005,70.0219,69.4932,69.8236,90586.0
2018-01-30 10:35:00,95.1,95.1,94.8,94.89,31601.0,69.831,69.831,69.6107,69.6768,31601.0
2018-01-30 10:40:00,94.88,94.9,94.72,94.83,24206.0,69.6694,69.6841,69.5519,69.6327,24206.0
2018-01-30 10:45:00,94.78,94.81,94.63,94.67,34647.0,69.596,69.618,69.4858,69.5152,34647.0
2018-01-30 10:50:00,94.65,94.77,94.62,94.72,27512.0,69.5005,69.5886,69.4785,69.5519,27512.0
2018-01-30 10:55:00,94.71,94.91,94.68,94.84,38309.0,69.5446,69.6914,69.5226,69.64,38309.0
2018-01-30 11:00:00,94.87,94.98,94.8,94.8,36187.0,69.6621,69.7428,69.6107,69.6107,36187.0
2018-01-30 11:05:00,94.82,94.96,94.78,94.9,50472.0,69.6254,69.7282,69.596,69.6841,50472.0
2018-01-30 11:10:00,94.92,95.02,94.74,94.83,28810.0,69.6988,69.7722,69.5666,69.6327,28810.0
2018-01-30 11:15:00,94.87,94.96,94.67,94.87,22567.0,69.6621,69.7282,69.5152,69.6621,22567.0
2018-01-30 11:20:00,94.89,94.93,94.7,94.83,27770.0,69.6768,69.7061,69.5372,69.6327,27770.0
2018-01-30 11:25:00,94.81,94.92,94.74,94.79,24087.0,69.618,69.6988,69.5666,69.6033,24087.0
2018-01-30 11:30:00,94.78,94.89,94.66,94.73,23532.0,69.596,69.6768,69.5079,69.5593,23532.0
2018-01-30 11:35:00,94.75,94.89,94.71,94.74,27298.0,69.574,69.6768,69.5446,69.5666,27298.0
2018-01-30 11:40:00,94.72,94.99,94.71,94.92,38803.0,69.5519,69.7502,69.5446,69.6988,38803.0
2018-01-30 11:45:00,94.93,95.04,94.74,94.74,14666.0,69.7061,69.7869,69.5666,69.5666,14666.0
2018-01-30 11:50:00,94.73,94.81,94.57,94.63,45377.0,69.5593,69.618,69.4418,69.4858,45377.0
2018-01-30 11:55:00,94.61,94.7,94.59,94.61,22002.0,69.4712,69.5372,69.4565,69.4712,22002.0
2018-01-30 12:00:00,94.6,94.78,94.6,94.68,27515.0,69.4638,69.596,69.4638,69.5226,27515.0
2018-01-30 12:05:00,94.68,94.78,94.58,94.76,18350.0,69.5226,69.596,69.4491,69.5813,18350.0
2018-01-30 12:10:00,94.76,94.82,94.69,94.77,54414.0,69.5813,69.6254,69.5299,69.5886,54414.0
2018-01-30 12:15:00,94.76,94.85,94.73,94.76,15969.0,69.5813,69.6474,69.5593,69.5813,15969.0
2018-01-30 12:20:00,94.76,94.77,94.66,94.7,43575.0,69.5813,69.5886,69.5079,69.5372,43575.0
2018-01-30 12:25:00,94.67,94.75,94.56,94.56,25476.0,69.5152,69.574,69.4344,69.4344,25476.0
2018-01-30 12:30:00,94.56,94.63,94.46,94.57,23389.0,69.4344,69.4858,69.361,69.4418,23389.0
2018-01-30 12:35:00,94.55,94.59,94.39,94.42,18381.0,69.4271,69.4565,69.3096,69.3316,18381.0
2018-01-30 12:40:00,94.37,94.45,94.17,94.19,34668.0,69.2949,69.3537,69.1481,69.1628,34668.0
2018-01-30 12:45:00,94.19,94.29,94.16,94.19,16095.0,69.1628,69.2362,69.1407,69.1628,16095.0
2018-01-30 12:50:00,94.18,94.35,94.18,94.29,17496.0,69.1554,69.2802,69.1554,69.2362,17496.0
2018-01-30 12:55:00,94.31,94.36,94.27,94.3,23434.0,69.2509,69.2876,69.2215,69.2435,23434.0
2018-01-30 13:00:00,94.3,94.38,94.24,94.37,19934.0,69.2435,69.3023,69.1995,69.2949,19934.0
2018-01-30 13:05:00,94.37,94.45,94.28,94.41,22208.0,69.2949,69.3537,69.2288,69.3243,22208.0
2018-01-30 13:10:00,94.39,94.48,94.38,94.42,24293.0,69.3096,69.3757,69.3023,69.3316,24293.0
2018-01-30 13:15:00,94.44,94.73,94.42,94.67,20248.0,69.3463,69.5593,69.3316,69.5152,20248.0
2018-01-30 13:20:00,94.69,94.71,94.48,94.53,10925.0,69.5299,69.5446,69.3757,69.4124,10925.0
2018-01-30 13:25:00,94.5,94.61,94.5,94.54,17269.0,69.3904,69.4712,69.3904,69.4198,17269.0
2018-01-30 13:30:00,94.54,94.65,94.46,94.64,18016.0,69.4198,69.5005,69.361,69.4932,18016.0
2018-01-30 13:35:00,94.61,94.71,94.58,94.67,10719.0,69.4712,69.5446,69.4491,69.5152,10719.0
2018-01-30 13:40:00,94.67,94.71,94.66,94.66,14628.0,69.5152,69.5446,69.5079,69.5079,14628.0
2018-01-30 13:45:00,94.69,94.72,94.63,94.7,25146.0,69.5299,69.5519,69.4858,69.5372,25146.0
2018-01-30 13:50:00,94.71,94.77,94.69,94.75,33570.0,69.5446,69.5886,69.5299,69.574,33570.0
2018-01-30 13:55:00,94.75,94.78,94.69,94.69,11807.0,69.574,69.596,69.5299,69.5299,11807.0
2018-01-30 14:00:00,94.71,94.76,94.69,94.75,26092.0,69.5446,69.5813,69.5299,69.574,26092.0
2018-01-30 14:05:00,94.75,94.77,94.59,94.62,29222.0,69.574,69.5886,69.4565,69.4785,29222.0
2018-01-30 14:10:00,94.61,94.69,94.49,94.64,29390.0,69.4712,69.5299,69.383,69.4932,29390.0
2018-01-30 14:15:00,94.64,94.64,94.5,94.51,14364.0,69.4932,69.4932,69.3904,69.3977,14364.0
2018-01-30 14:20:00,94.51,94.56,94.33,94.4,36113.0,69.3977,69.4344,69.2656,69.317,36113.0
2018-01-30 14:25:00,94.41,94.45,94.31,94.38,18995.0,69.3243,69.3537,69.2509,69.3023,18995.0
2018-01-30 14:30:00,94.39,94.43,94.3,94.33,31232.0,69.3096,69.339,69.2435,69.2656,31232.0
2018-01-30 14:35:00,94.32,94.36,94.17,94.27,31089.0,69.2582,69.2876,69.1481,69.2215,31089.0
2018-01-30 14:40:00,94.3,94.36,94.18,94.36,77870.0,69.2435,69.2876,69.1554,69.2876,77870.0
2018-01-30 14:45:00,94.35,94.52,94.31,94.52,40700.0,69.2802,69.4051,69.2509,69.4051,40700.0
2018-01-30 14:50:00,94.52,94.53,94.38,94.46,37861.0,69.4051,69.4124,69.3023,69.361,37861.0
2018-01-30 14:55:00,94.46,94.49,94.36,94.36,29090.0,69.361,69.383,69.2876,69.2876,29090.0
2018-01-30 15:00:00,94.38,94.44,94.35,94.43,33006.0,69.3023,69.3463,69.2802,69.339,33006.0
2018-01-30 15:05:00,94.42,94.42,94.3,94.31,38332.0,69.3316,69.3316,69.2435,69.2509,38332.0
2018-01-30 15:10:00,94.32,94.34,94.22,94.32,29098.0,69.2582,69.2729,69.1848,69.2582,29098.0
2018-01-30 15:15:00,94.34,94.42,94.24,94.26,27702.0,69.2729,69.3316,69.1995,69.2142,27702.0
2018-01-30 15:20:00,94.27,94.31,94.17,94.22,27900.0,69.2215,69.2509,69.1481,69.1848,27900.0
2018-01-30 15:25:00,94.22,94.29,94.19,94.26,34819.0,69.1848,69.2362,69.1628,69.2142,34819.0
2018-01-30 15:30:00,94.26,94.45,94.26,94.42,36364.0,69.2142,69.3537,69.2142,69.3316,36364.0
2018-01-30 15:35:00,94.43,94.5,94.41,94.44,48299.0,69.339,69.3904,69.3243,69.3463,48299.0
2018-01-30 15:40:00,94.43,94.45,94.32,94.32,45770.0,69.339,69.3537,69.2582,69.2582,45770.0
2018-01-30 15:45:00,94.33,94.57,94.33,94.48,100816.0,69.2656,69.4418,69.2656,69.3757,100816.0
2018-01-30 15:50:00,94.5,94.5,94.42,94.44,87899.0,69.3904,69.3904,69.3316,69.3463,87899.0
2018-01-30 15:55:00,94.44,94.46,94.25,94.33,214580.0,69.3463,69.361,69.2068,69.2656,214580.0
2018-01-31 09:30:00,94.55,95.23,94.46,94.89,78921.0,69.4271,69.9264,69.361,69.6768,78921.0
2018-01-31 09:35:00,94.93,95.12,94.72,94.95,28472.0,69.7061,69.8456,69.5519,69.7208,28472.0
2018-01-31 09:40:00,94.99,95.36,94.95,95.06,27936.0,69.7502,70.0219,69.7208,69.8016,27936.0
2018-01-31 09:45:00,95.06,95.09,94.85,94.85,25191.0,69.8016,69.8236,69.6474,69.6474,25191.0
2018-01-31 09:50:00,94.85,94.89,94.61,94.89,31605.0,69.6474,69.6768,69.4712,69.6768,31605.0
2018-01-31 09:55:00,94.89,94.99,94.72,94.72,19850.0,69.6768,69.7502,69.5519,69.5519,19850.0
2018-01-31 10:00:00,94.74,94.8,94.63,94.72,32922.0,69.5666,69.6107,69.4858,69.5519,32922.0
2018-01-31 10:05:00,94.7,94.7,94.5,94.61,42839.0,69.5372,69.5372,69.3904,69.4712,42839.0
2018-01-31 10:10:00,94.61,94.82,94.61,94.82,22346.0,69.4712,69.6254,69.4712,69.6254,22346.0
2018-01-31 10:15:00,94.82,94.83,94.58,94.6,15924.0,69.6254,69.6327,69.4491,69.4638,15924.0
2018-01-31 10:20:00,94.61,94.81,94.57,94.78,49540.0,69.4712,69.618,69.4418,69.596,49540.0
2018-01-31 10:25:00,94.78,95.1,94.76,95.1,32737.0,69.596,69.831,69.5813,69.831,32737.0
2018-01-31 10:30:00,95.16,95.36,95.05,95.18,98429.0,69.875,70.0219,69.7942,69.8897,98429.0
2018-01-31 10:35:00,95.17,95.31,95.09,95.26,25829.0,69.8824,69.9852,69.8236,69.9484,25829.0
2018-01-31 10:40:00,95.23,95.33,95.08,95.1,50921.0,69.9264,69.9998,69.8163,69.831,50921.0
2018-01-31 10:45:00,95.09,95.17,95.04,95.08,14882.0,69.8236,69.8824,69.7869,69.8163,14882.0
2018-01-31 10:50:00,95.08,95.14,94.75,94.87,25569.0,69.8163,69.8603,69.574,69.6621,25569.0
2018-01-31 10:55:00,94.87,94.99,94.83,94.98,15636.0,69.6621,69.7502,69.6327,69.7428,15636.0
2018-01-31 11:00:00,94.97,95.08,94.94,95.0,19891.0,69.7355,69.8163,69.7135,69.7575,19891.0
2018-01-31 11:05:00,94.98,95.22,94.96,95.19,23674.0,69.7428,69.9191,69.7282,69.897,23674.0
2018-01-31 11:10:00,95.18,95.47,95.12,95.47,54944.0,69.8897,70.1026,69.8456,70.1026,54944.0
2018-01-31 11:15:00,95.45,95.46,95.22,95.35,22783.0,70.088,70.0953,69.9191,70.0145,22783.0
2018-01-31 11:20:00,95.38,95.52,95.36,95.48,21102.0,70.0366,70.1394,70.0219,70.11,21102.0
2018-01-31 11:25:00,95.48,95.66,95.31,95.43,31097.0,70.11,70.2422,69.9852,70.0733,31097.0
2018-01-31 11:30:00,95.41,95.42,95.34,95.42,28817.0,70.0586,70.0659,70.0072,70.0659,28817.0
2018-01-31 11:35:00,95.47,95.55,95.43,95.52,13821.0,70.1026,70.1614,70.0733,70.1394,13821.0
2018-01-31 11:40:00,95.55,95.55,95.38,95.46,16634.0,70.1614,70.1614,70.0366,70.0953,16634.0
2018-01-31 11:45:00,95.45,95.6,95.43,95.51,17746.0,70.088,70.1981,70.0733,70.132,17746.0
2018-01-31 11:50:00,95.53,95.55,95.34,95.34,18494.0,70.1467,70.1614,70.0072,70.0072,18494.0
2018-01-31 11:55:00,95.34,95.47,95.3,95.45,14019.0,70.0072,70.1026,69.9778,70.088,14019.0
2018-01-31 12:00:00,95.43,95.48,95.31,95.44,20027.0,70.0733,70.11,69.9852,70.0806,20027.0
2018-01-31 12:05:00,95.49,95.49,95.33,95.35,16721.0,70.1173,70.1173,69.9998,70.0145,16721.0
2018-01-31 12:10:00,95.35,95.35,95.26,95.29,17047.0,70.0145,70.0145,69.9484,69.9705,17047.0
2018-01-31 12:15:00,95.28,95.35,95.2,95.35,16483.0,69.9631,70.0145,69.9044,70.0145,16483.0
2018-01-31 12:20:00,95.32,95.49,95.32,95.48,10437.0,69.9925,70.1173,69.9925,70.11,10437.0
2018-01-31 12:25:00,95.48,95.52,95.44,95.51,25074.0,70.11,70.1394,70.0806,70.132,25074.0
2018-01-31 12:30:00,95.51,95.65,95.5,95.63,22025.0,70.132,70.2348,70.1247,70.2201,22025.0
2018-01-31 12:35:00,95.62,95.68,95.6,95.63,89184.0,70.2128,70.2568,70.1981,70.2201,89184.0
2018-01-31 12:40:00,95.63,95.64,95.54,95.58,75718.0,70.2201,70.2275,70.154,70.1834,75718.0
2018-01-31 12:45:00,95.58,95.64,95.54,95.59,17062.0,70.1834,70.2275,70.154,70.1908,17062.0
2018-01-31 12:50:00,95.62,95.71,95.58,95.68,25909.0,70.2128,70.2789,70.1834,70.2568,25909.0
2018-01-31 12:55:00,95.67,95.81,95.6,95.81,17847.0,70.2495,70.3523,70.1981,70.3523,17847.0
2018-01-31 13:00:00,95.8,95.88,95.62,95.62,32748.0,70.345,70.4037,70.2128,70.2128,32748.0
2018-01-31 13:05:00,95.62,95.73,95.59,95.59,12813.0,70.2128,70.2936,70.1908,70.1908,12813.0
2018-01-31 13:10:00,95.58,95.71,95.54,95.69,11027.0,70.1834,70.2789,70.154,70.2642,11027.0
2018-01-31 13:15:00,95.69,95.7,95.59,95.69,12620.0,70.2642,70.2715,70.1908,70.2642,12620.0
2018-01-31 13:20:00,95.7,95.7,95.61,95.68,17857.0,70.2715,70.2715,70.2054,70.2568,17857.0
2018-01-31 13:25:00,95.71,95.78,95.67,95.75,19891.0,70.2789,70.3303,70.2495,70.3082,19891.0
2018-01-31 13:30:00,95.75,95.89,95.75,95.87,17972.0,70.3082,70.411,70.3082,70.3964,17972.0
2018-01-31 13:35:00,95.88,95.89,95.72,95.79,15269.0,70.4037,70.411,70.2862,70.3376,15269.0
2018-01-31 13:40:00,95.8,95.86,95.78,95.84,25480.0,70.345,70.389,70.3303,70.3743,25480.0
2018-01-31 13:45:00,95.83,95.85,95.75,95.75,20115.0,70.367,70.3817,70.3082,70.3082,20115.0
2018-01-31 13:50:00,95.75,95.88,95.75,95.85,19027.0,70.3082,70.4037,70.3082,70.3817,19027.0
2018-01-31 13:55:00,95.87,95.97,95.85,95.92,21925.0,70.3964,70.4698,70.3817,70.4331,21925.0
2018-01-31 14:00:00,95.92,96.08,95.77,95.79,41593.0,70.4331,70.5506,70.3229,70.3376,41593.0
2018-01-31 14:05:00,95.79,95.93,95.69,95.77,40414.0,70.3376,70.4404,70.2642,70.3229,40414.0
2018-01-31 14:10:00,95.81,95.89,95.73,95.76,35451.0,70.3523,70.411,70.2936,70.3156,35451.0
2018-01-31 14:15:00,95.74,95.87,95.73,95.83,22084.0,70.3009,70.3964,70.2936,70.367,22084.0
2018-01-31 14:20:00,95.87,95.87,95.69,95.69,42012.0,70.3964,70.3964,70.2642,70.2642,42012.0
2018-01-31 14:25:00,95.72,95.82,95.71,95.77,28976.0,70.2862,70.3596,70.2789,70.3229,28976.0
2018-01-31 14:30:00,95.79,95.9,95.77,95.88,40382.0,70.3376,70.4184,70.3229,70.4037,40382.0
2018-01-31 14:35:00,95.86,95.88,95.72,95.8,29765.0,70.389,70.4037,70.2862,70.345,29765.0
2018-01-31 14:40:00,95.79,96.13,95.79,96.03,41353.0,70.3376,70.5873,70.3376,70.5138,41353.0
2018-01-31 14:45:00,96.04,96.05,95.81,95.87,33172.0,70.5212,70.5285,70.3523,70.3964,33172.0
2018-01-31 14:50:00,95.89,95.91,95.71,95.84,26400.0,70.411,70.4257,70.2789,70.3743,26400.0
2018-01-31 14:55:00,95.84,96.11,95.84,96.01,42332.0,70.3743,70.5726,70.3743,70.4992,42332.0
2018-01-31 15:00:00,95.99,96.08,95.96,96.03,43801.0,70.4845,70.5506,70.4624,70.5138,43801.0
2018-01-31 15:05:00,96.03,96.03,95.8,95.95,39415.0,70.5138,70.5138,70.345,70.4551,39415.0
2018-01-31 15:10:00,95.96,95.98,95.84,95.87,39999.0,70.4624,70.4771,70.3743,70.3964,39999.0
2018-01-31 15:15:00,95.85,95.9,95.77,95.85,48064.0,70.3817,70.4184,70.3229,70.3817,48064.0
2018-01-31 15:20:00,95.83,96.02,95.83,96.02,36053.0,70.367,70.5065,70.367,70.5065,36053.0
2018-01-31 15:25:00,96.03,96.07,95.95,96.05,39668.0,70.5138,70.5432,70.4551,70.5285,39668.0
2018-01-31 15:30:00,96.07,96.22,96.05,96.18,54095.0,70.5432,70.6534,70.5285,70.624,54095.0
2018-01-31 15:35:00,96.19,96.25,96.13,96.14,67369.0,70.6313,70.6754,70.5873,70.5946,67369.0
2018-01-31 15:40:00,96.14,96.43,96.14,96.32,75722.0,70.5946,70.8076,70.5946,70.7268,75722.0
2018-01-31 15:45:00,96.31,96.41,96.23,96.23,160756.0,70.7194,70.7929,70.6607,70.6607,160756.0
2018-01-31 15:50:00,96.22,96.31,96.2,96.31,150306.0,70.6534,70.7194,70.6387,70.7194,150306.0
2018-01-31 15:55:00,96.31,96.31,95.89,95.99,279581.0,70.7194,70.7194,70.411,70.4845,279581.0
2018-02-01 09:30:00,96.42,96.87,94.51,94.68,134451.0,70.8002,71.1306,69.3977,69.5226,134451.0
2018-02-01 09:35:00,94.77,95.56,94.74,95.4,61156.0,69.5886,70.1687,69.5666,70.0512,61156.0
2018-02-01 09:40:00,95.42,95.6,95.05,95.36,86259.0,70.0659,70.1981,69.7942,70.0219,86259.0
2018-02-01 09:45:00,95.36,95.46,94.9,95.31,55288.0,70.0219,70.0953,69.6841,69.9852,55288.0
2018-02-01 09:50:00,95.33,95.52,95.13,95.13,48870.0,69.9998,70.1394,69.853,69.853,48870.0
2018-02-01 09:55:00,95.21,95.27,94.01,94.05,108551.0,69.9117,69.9558,69.0306,69.06,108551.0
2018-02-01 10:00:00,94.11,94.15,93.39,93.83,110837.0,69.104,69.1334,68.5753,68.8984,110837.0
2018-02-01 10:05:00,93.84,94.02,93.33,93.33,74239.0,68.9057,69.0379,68.5313,68.5313,74239.0
2018-02-01 10:10:00,93.36,93.94,93.1,93.56,121316.0,68.5533,68.9792,68.3624,68.7001,121316.0
2018-02-01 10:15:00,93.67,93.88,93.44,93.65,58158.0,68.7809,68.9351,68.612,68.7662,58158.0
2018-02-01 10:20:00,93.64,93.77,93.53,93.72,70130.0,68.7589,68.8543,68.6781,68.8176,70130.0
2018-02-01 10:25:00,93.73,93.93,93.55,93.65,57337.0,68.825,68.9718,68.6928,68.7662,57337.0
2018-02-01 10:30:00,93.64,93.78,93.52,93.56,60182.0,68.7589,68.8617,68.6708,68.7001,60182.0
2018-02-01 10:35:00,93.56,93.82,93.41,93.55,66075.0,68.7001,68.8911,68.59,68.6928,66075.0
2018-02-01 10:40:00,93.56,93.57,93.33,93.4,56719.0,68.7001,68.7075,68.5313,68.5827,56719.0
2018-02-01 10:45:00,93.42,93.52,93.24,93.44,45552.0,68.5973,68.6708,68.4652,68.612,45552.0
2018-02-01 10:50:00,93.42,93.56,93.29,93.41,186469.0,68.5973,68.7001,68.5019,68.59,186469.0
2018-02-01 10:55:00,93.41,93.48,93.07,93.32,188861.0,68.59,68.6414,68.3403,68.5239,188861.0
2018-02-01 11:00:00,93.32,93.67,93.32,93.47,90151.0,68.5239,68.7809,68.5239,68.6341,90151.0
2018-02-01 11:05:00,93.47,93.52,93.22,93.26,209835.0,68.6341,68.6708,68.4505,68.4799,209835.0
2018-02-01 11:10:00,93.26,93.29,92.69,93.0,114910.0,68.4799,68.5019,68.0613,68.2889,114910.0
2018-02-01 11:15:00,93.06,93.08,92.88,92.96,47746.0,68.333,68.3477,68.2008,68.2596,47746.0
2018-02-01 11:20:00,92.96,92.96,92.77,92.88,43356.0,68.2596,68.2596,68.1201,68.2008,43356.0
2018-02-01 11:25:00,92.84,93.07,92.77,92.88,40590.0,68.1715,68.3403,68.1201,68.2008,40590.0
2018-02-01 11:30:00,92.88,93.19,92.86,93.08,33054.0,68.2008,68.4285,68.1861,68.3477,33054.0
2018-02-01 11:35:00,93.11,93.25,92.99,93.22,28862.0,68.3697,68.4725,68.2816,68.4505,28862.0
2018-02-01 11:40:00,93.22,93.31,93.11,93.23,29358.0,68.4505,68.5166,68.3697,68.4578,29358.0
2018-02-01 11:45:00,93.23,93.31,92.99,92.99,105846.0,68.4578,68.5166,68.2816,68.2816,105846.0
2018-02-01 11:50:00,92.98,93.24,92.95,93.17,42542.0,68.2743,68.4652,68.2522,68.4138,42542.0
2018-02-01 11:55:00,93.19,93.48,93.09,93.43,57622.0,68.4285,68.6414,68.355,68.6047,57622.0
2018-02-01 12:00:00,93.46,93.58,93.3,93.56,61410.0,68.6267,68.7148,68.5092,68.7001,61410.0
2018-02-01 12:05:00,93.56,93.57,93.27,93.33,44139.0,68.7001,68.7075,68.4872,68.5313,44139.0
2018-02-01 12:10:00,93.35,93.61,93.33,93.47,36180.0,68.5459,68.7369,68.5313,68.6341,36180.0
2018-02-01 12:15:00,93.44,93.69,93.44,93.6,23957.0,68.612,68.7956,68.612,68.7295,23957.0
2018-02-01 12:20:00,93.58,93.86,93.57,93.81,30054.0,68.7148,68.9204,68.7075,68.8837,30054.0
2018-02-01 12:25:00,93.81,93.98,93.77,93.84,24777.0,68.8837,69.0086,68.8543,68.9057,24777.0
2018-02-01 12:30:00,93.88,94.21,93.86,94.21,18427.0,68.9351,69.1774,68.9204,69.1774,18427.0
2018-02-01 12:35:00,94.2,94.28,94.12,94.27,24445.0,69.1701,69.2288,69.1114,69.2215,24445.0
2018-02-01 12:40:00,94.24,94.24,94.08,94.19,14360.0,69.1995,69.1995,69.082,69.1628,14360.0
2018-02-01 12:45:00,94.22,94.43,94.2,94.38,26828.0,69.1848,69.339,69.1701,69.3023,26828.0
2018-02-01 12:50:00,94.39,94.39,94.04,94.09,22883.0,69.3096,69.3096,69.0526,69.0893,22883.0
2018-02-01 12:55:00,94.11,94.26,94.08,94.14,12320.0,69.104,69.2142,69.082,69.126,12320.0
2018-02-01 13:00:00,94.17,94.34,94.09,94.34,10632.0,69.1481,69.2729,69.0893,69.2729,10632.0
2018-02-01 13:05:00,94.36,94.36,94.08,94.15,21842.0,69.2876,69.2876,69.082,69.1334,21842.0
2018-02-01 13:10:00,94.16,94.18,93.86,93.86,23502.0,69.1407,69.1554,68.9204,68.9204,23502.0
2018-02-01 13:15:00,93.87,94.09,93.87,94.05,18943.0,68.9278,69.0893,68.9278,69.06,18943.0
2018-02-01 13:20:00,94.05,94.12,93.98,94.05,28105.0,69.06,69.1114,69.0086,69.06,28105.0
2018-02-01 13:25:00,94.05,94.1,93.99,94.05,17825.0,69.06,69.0967,69.0159,69.06,17825.0
2018-02-01 13:30:00,94.05,94.09,94.01,94.04,20594.0,69.06,69.0893,69.0306,69.0526,20594.0
2018-02-01 13:35:00,94.04,94.16,94.02,94.16,27316.0,69.0526,69.1407,69.0379,69.1407,27316.0
2018-02-01 13:40:00,94.16,94.16,94.03,94.04,14947.0,69.1407,69.1407,69.0453,69.0526,14947.0
2018-02-01 13:45:00,94.04,94.11,93.92,94.05,27320.0,69.0526,69.104,68.9645,69.06,27320.0
2018-02-01 13:50:00,94.04,94.22,94.03,94.2,24039.0,69.0526,69.1848,69.0453,69.1701,24039.0
2018-02-01 13:55:00,94.22,94.4,94.18,94.4,34037.0,69.1848,69.317,69.1554,69.317,34037.0
2018-02-01 14:00:00,94.39,94.64,94.27,94.41,68850.0,69.3096,69.4932,69.2215,69.3243,68850.0
2018-02-01 14:05:00,94.4,94.49,94.35,94.38,30108.0,69.317,69.383,69.2802,69.3023,30108.0
2018-02-01 14:10:00,94.4,94.44,94.31,94.43,30272.0,69.317,69.3463,69.2509,69.339,30272.0
2018-02-01 14:15:00,94.41,94.47,94.4,94.4,29210.0,69.3243,69.3684,69.317,69.317,29210.0
2018-02-01 14:20:00,94.39,94.45,94.23,94.32,38154.0,69.3096,69.3537,69.1921,69.2582,38154.0
2018-02-01 14:25:00,94.3,94.57,94.27,94.55,29387.0,69.2435,69.4418,69.2215,69.4271,29387.0
2018-02-01 14:30:00,94.56,94.56,94.42,94.43,19886.0,69.4344,69.4344,69.3316,69.339,19886.0
2018-02-01 14:35:00,94.42,94.55,94.42,94.55,21972.0,69.3316,69.4271,69.3316,69.4271,21972.0
2018-02-01 14:40:00,94.52,94.59,94.5,94.53,21106.0,69.4051,69.4565,69.3904,69.4124,21106.0
2018-02-01 14:45:00,94.53,94.65,94.49,94.59,36735.0,69.4124,69.5005,69.383,69.4565,36735.0
2018-02-01 14:50:00,94.6,94.69,94.49,94.57,28709.0,69.4638,69.5299,69.383,69.4418,28709.0
2018-02-01 14:55:00,94.58,94.76,94.58,94.76,23787.0,69.4491,69.5813,69.4491,69.5813,23787.0
2018-02-01 15:00:00,94.75,94.77,94.57,94.58,32491.0,69.574,69.5886,69.4418,69.4491,32491.0
2018-02-01 15:05:00,94.58,94.75,94.57,94.73,24413.0,69.4491,69.574,69.4418,69.5593,24413.0
2018-02-01 15:10:00,94.73,94.75,94.66,94.71,25456.0,69.5593,69.574,69.5079,69.5446,25456.0
2018-02-01 15:15:00,94.69,94.79,94.66,94.66,19243.0,69.5299,69.6033,69.5079,69.5079,19243.0
2018-02-01 15:20:00,94.65,94.66,94.5,94.59,29718.0,69.5005,69.5079,69.3904,69.4565,29718.0
2018-02-01 15:25:00,94.54,94.58,94.45,94.49,31863.0,69.4198,69.4491,69.3537,69.383,31863.0
2018-02-01 15:30:00,94.48,94.55,94.32,94.39,43240.0,69.3757,69.4271,69.2582,69.3096,43240.0
2018-02-01 15:35:00,94.39,94.42,94.3,94.36,48061.0,69.3096,69.3316,69.2435,69.2876,48061.0
2018-02-01 15:40:00,94.34,94.34,94.1,94.12,55569.0,69.2729,69.2729,69.0967,69.1114,55569.0
2018-02-01 15:45:00,94.12,94.55,94.12,94.51,106889.0,69.1114,69.4271,69.1114,69.3977,106889.0
2018-02-01 15:50:00,94.52,94.63,94.26,94.41,102642.0,69.4051,69.4858,69.2142,69.3243,102642.0
2018-02-01 15:55:00,94.41,94.76,94.39,94.69,198197.0,69.3243,69.5813,69.3096,69.5299,198197.0
2018-02-02 09:30:00,94.19,95.4,94.13,95.16,189836.0,69.1628,70.0512,69.1187,69.875,189836.0
2018-02-02 09:35:00,95.25,95.78,94.9,95.65,72956.0,69.9411,70.3303,69.6841,70.2348,72956.0
2018-02-02 09:40:00,95.64,95.85,95.22,95.22,93807.0,70.2275,70.3817,69.9191,69.9191,93807.0
2018-02-02 09:45:00,95.1,95.35,95.06,95.1,91210.0,69.831,70.0145,69.8016,69.831,91210.0
2018-02-02 09:50:00,95.12,95.17,94.88,95.02,68573.0,69.8456,69.8824,69.6694,69.7722,68573.0
2018-02-02 09:55:00,95.02,95.07,94.49,94.59,64937.0,69.7722,69.8089,69.383,69.4565,64937.0
2018-02-02 10:00:00,94.58,94.59,94.02,94.24,62208.0,69.4491,69.4565,69.0379,69.1995,62208.0
2018-02-02 10:05:00,94.16,94.43,94.06,94.29,70212.0,69.1407,69.339,69.0673,69.2362,70212.0
2018-02-02 10:10:00,94.29,94.43,94.24,94.43,56642.0,69.2362,69.339,69.1995,69.339,56642.0
2018-02-02 10:15:00,94.4,94.53,94.38,94.38,45197.0,69.317,69.4124,69.3023,69.3023,45197.0
2018-02-02 10:20:00,94.38,94.38,94.16,94.16,66622.0,69.3023,69.3023,69.1407,69.1407,66622.0
2018-02-02 10:25:00,94.19,94.61,94.12,94.61,35154.0,69.1628,69.4712,69.1114,69.4712,35154.0
2018-02-02 10:30:00,94.56,94.56,94.25,94.31,27031.0,69.4344,69.4344,69.2068,69.2509,27031.0
2018-02-02 10:35:00,94.25,94.29,94.16,94.17,42802.0,69.2068,69.2362,69.1407,69.1481,42802.0
2018-02-02 10:40:00,94.14,94.36,94.11,94.19,36004.0,69.126,69.2876,69.104,69.1628,36004.0
2018-02-02 10:45:00,94.21,94.41,94.1,94.34,24548.0,69.1774,69.3243,69.0967,69.2729,24548.0
2018-02-02 10:50:00,94.33,94.62,94.31,94.55,29346.0,69.2656,69.4785,69.2509,69.4271,29346.0
2018-02-02 10:55:00,94.54,94.54,94.22,94.31,28307.0,69.4198,69.4198,69.1848,69.2509,28307.0
2018-02-02 11:00:00,94.31,94.32,94.1,94.1,52631.0,69.2509,69.2582,69.0967,69.0967,52631.0
2018-02-02 11:05:00,94.1,94.1,93.98,94.1,47721.0,69.0967,69.0967,69.0086,69.0967,47721.0
2018-02-02 11:10:00,94.13,94.34,94.09,94.26,30759.0,69.1187,69.2729,69.0893,69.2142,30759.0
2018-02-02 11:15:00,94.27,94.32,94.1,94.22,13584.0,69.2215,69.2582,69.0967,69.1848,13584.0
2018-02-02 11:20:00,94.23,94.37,94.15,94.23,37259.0,69.1921,69.2949,69.1334,69.1921,37259.0
2018-02-02 11:25:00,94.24,94.55,94.23,94.38,27096.0,69.1995,69.4271,69.1921,69.3023,27096.0
2018-02-02 11:30:00,94.38,94.61,94.38,94.42,49680.0,69.3023,69.4712,69.3023,69.3316,49680.0
2018-02-02 11:35:00,94.43,94.57,94.33,94.55,24861.0,69.339,69.4418,69.2656,69.4271,24861.0
2018-02-02 11:40:00,94.55,94.63,94.41,94.41,21831.0,69.4271,69.4858,69.3243,69.3243,21831.0
2018-02-02 11:45:00,94.4,94.44,94.25,94.3,41786.0,69.317,69.3463,69.2068,69.2435,41786.0
2018-02-02 11:50:00,94.25,94.31,94.18,94.23,33634.0,69.2068,69.2509,69.1554,69.1921,33634.0
2018-02-02 11:55:00,94.2,94.22,94.0,94.05,35035.0,69.1701,69.1848,69.0232,69.06,35035.0
2018-02-02 12:00:00,94.01,94.05,93.76,93.86,79494.0,69.0306,69.06,68.847,68.9204,79494.0
2018-02-02 12:05:00,93.89,93.94,93.75,93.77,33766.0,68.9425,68.9792,68.8397,68.8543,33766.0
2018-02-02 12:10:00,93.77,93.99,93.73,93.9,69807.0,68.8543,69.0159,68.825,68.9498,69807.0
2018-02-02 12:15:00,93.92,94.21,93.92,94.15,28113.0,68.9645,69.1774,68.9645,69.1334,28113.0
2018-02-02 12:20:00,94.13,94.16,93.91,94.16,17388.0,69.1187,69.1407,68.9571,69.1407,17388.0
2018-02-02 12:25:00,94.15,94.37,94.04,94.31,22934.0,69.1334,69.2949,69.0526,69.2509,22934.0
2018-02-02 12:30:00,94.33,94.36,94.08,94.1,33234.0,69.2656,69.2876,69.082,69.0967,33234.0
2018-02-02 12:35:00,94.1,94.28,94.1,94.22,24799.0,69.0967,69.2288,69.0967,69.1848,24799.0
2018-02-02 12:40:00,94.23,94.32,94.17,94.28,27991.0,69.1921,69.2582,69.1481,69.2288,27991.0
2018-02-02 12:45:00,94.24,94.24,94.0,94.01,19850.0,69.1995,69.1995,69.0232,69.0306,19850.0
2018-02-02 12:50:00,94.04,94.17,94.04,94.08,38381.0,69.0526,69.1481,69.0526,69.082,38381.0
2018-02-02 12:55:00,94.07,94.11,93.85,93.85,14636.0,69.0746,69.104,68.9131,68.9131,14636.0
2018-02-02 13:00:00,93.86,93.91,93.5,93.7,33002.0,68.9204,68.9571,68.6561,68.8029,33002.0
2018-02-02 13:05:00,93.71,93.77,93.62,93.74,30513.0,68.8103,68.8543,68.7442,68.8323,30513.0
2018-02-02 13:10:00,93.73,93.86,93.66,93.79,20299.0,68.825,68.9204,68.7736,68.869,20299.0
2018-02-02 13:15:00,93.75,93.8,93.68,93.73,17899.0,68.8397,68.8764,68.7883,68.825,17899.0
2018-02-02 13:20:00,93.71,93.71,93.51,93.51,15361.0,68.8103,68.8103,68.6634,68.6634,15361.0
2018-02-02 13:25:00,93.52,93.53,93.35,93.46,35187.0,68.6708,68.6781,68.5459,68.6267,35187.0
2018-02-02 13:30:00,93.51,93.72,93.51,93.71,21796.0,68.6634,68.8176,68.6634,68.8103,21796.0
2018-02-02 13:35:00,93.71,93.83,93.7,93.7,17609.0,68.8103,68.8984,68.8029,68.8029,17609.0
2018-02-02 13:40:00,93.71,93.78,93.68,93.72,27029.0,68.8103,68.8617,68.7883,68.8176,27029.0
2018-02-02 13:45:00,93.73,93.79,93.71,93.77,24141.0,68.825,68.869,68.8103,68.8543,24141.0
2018-02-02 13:50:00,93.8,93.95,93.8,93.93,26081.0,68.8764,68.9865,68.8764,68.9718,26081.0
2018-02-02 13:55:00,93.94,94.05,93.92,93.99,30071.0,68.9792,69.06,68.9645,69.0159,30071.0
2018-02-02 14:00:00,93.99,94.03,93.92,93.96,26072.0,69.0159,69.0453,68.9645,68.9939,26072.0
2018-02-02 14:05:00,93.95,94.13,93.93,94.01,34032.0,68.9865,69.1187,68.9718,69.0306,34032.0
2018-02-02 14:10:00,94.01,94.01,93.89,93.89,19852.0,69.0306,69.0306,68.9425,68.9425,19852.0
2018-02-02 14:15:00,93.89,93.89,93.45,93.54,34588.0,68.9425,68.9425,68.6194,68.6855,34588.0
2018-02-02 14:20:00,93.53,93.57,93.35,93.38,57252.0,68.6781,68.7075,68.5459,68.568,57252.0
2018-02-02 14:25:00,93.4,93.41,93.21,93.25,26205.0,68.5827,68.59,68.4431,68.4725,26205.0
2018-02-02 14:30:00,93.28,93.51,93.24,93.37,43494.0,68.4945,68.6634,68.4652,68.5606,43494.0
2018-02-02 14:35:00,93.37,93.42,93.19,93.22,24553.0,68.5606,68.5973,68.4285,68.4505,24553.0
2018-02-02 14:40:00,93.21,93.42,93.21,93.42,23755.0,68.4431,68.5973,68.4431,68.5973,23755.0
2018-02-02 14:45:00,93.4,93.4,93.18,93.25,33484.0,68.5827,68.5827,68.4211,68.4725,33484.0
2018-02-02 14:50:00,93.23,93.34,93.17,93.28,21139.0,68.4578,68.5386,68.4138,68.4945,21139.0
2018-02-02 14:55:00,93.31,93.33,93.03,93.09,41526.0,68.5166,68.5313,68.311,68.355,41526.0
2018-02-02 15:00:00,93.09,93.12,92.87,92.92,75519.0,68.355,68.3771,68.1935,68.2302,75519.0
2018-02-02 15:05:00,92.92,92.96,92.74,92.8,80446.0,68.2302,68.2596,68.098,68.1421,80446.0
2018-02-02 15:10:00,92.79,93.28,92.78,93.05,55052.0,68.1347,68.4945,68.1274,68.3257,55052.0
2018-02-02 15:15:00,93.06,93.38,93.04,93.29,38459.0,68.333,68.568,68.3183,68.5019,38459.0
2018-02-02 15:20:00,93.29,93.31,93.12,93.16,32413.0,68.5019,68.5166,68.3771,68.4064,32413.0
2018-02-02 15:25:00,93.17,93.24,93.05,93.05,42249.0,68.4138,68.4652,68.3257,68.3257,42249.0
2018-02-02 15:30:00,93.06,93.06,92.87,92.99,65371.0,68.333,68.333,68.1935,68.2816,65371.0
2018-02-02 15:35:00,92.97,93.21,92.9,93.17,78394.0,68.2669,68.4431,68.2155,68.4138,78394.0
2018-02-02 15:40:00,93.18,93.19,93.0,93.18,74103.0,68.4211,68.4285,68.2889,68.4211,74103.0
2018-02-02 15:45:00,93.18,93.27,93.09,93.16,122117.0,68.4211,68.4872,68.355,68.4064,122117.0
2018-02-02 15:50:00,93.16,93.17,93.0,93.0,109170.0,68.4064,68.4138,68.2889,68.2889,109170.0
2018-02-02 15:55:00,93.0,93.28,92.95,93.16,262169.0,68.2889,68.4945,68.2522,68.4064,262169.0
2018-02-05 09:30:00,91.84,92.0,90.42,91.72,230490.0,67.4372,67.5547,66.3945,67.3491,230490.0
2018-02-05 09:35:00,91.77,92.38,91.66,92.26,75248.0,67.3858,67.8337,67.305,67.7456,75248.0
2018-02-05 09:40:00,92.2,92.44,92.12,92.41,44877.0,67.7015,67.8777,67.6428,67.8557,44877.0
2018-02-05 09:45:00,92.36,92.61,92.14,92.18,46636.0,67.819,68.0026,67.6575,67.6868,46636.0
2018-02-05 09:50:00,92.2,92.51,92.1,92.3,27204.0,67.7015,67.9291,67.6281,67.7749,27204.0
2018-02-05 09:55:00,92.3,92.48,92.23,92.43,30410.0,67.7749,67.9071,67.7235,67.8704,30410.0
2018-02-05 10:00:00,92.46,92.84,92.41,92.77,39467.0,67.8924,68.1715,67.8557,68.1201,39467.0
2018-02-05 10:05:00,92.78,93.61,92.75,93.24,142020.0,68.1274,68.7369,68.1054,68.4652,142020.0
2018-02-05 10:10:00,93.28,93.46,93.17,93.33,41695.0,68.4945,68.6267,68.4138,68.5313,41695.0
2018-02-05 10:15:00,93.32,93.53,93.06,93.47,63882.0,68.5239,68.6781,68.333,68.6341,63882.0
2018-02-05 10:20:00,93.45,93.56,93.33,93.45,47705.0,68.6194,68.7001,68.5313,68.6194,47705.0
2018-02-05 10:25:00,93.45,93.64,93.2,93.33,39114.0,68.6194,68.7589,68.4358,68.5313,39114.0
2018-02-05 10:30:00,93.34,93.47,93.23,93.33,37677.0,68.5386,68.6341,68.4578,68.5313,37677.0
2018-02-05 10:35:00,93.32,93.4,93.03,93.16,36646.0,68.5239,68.5827,68.311,68.4064,36646.0
2018-02-05 10:40:00,93.11,93.36,93.11,93.33,23538.0,68.3697,68.5533,68.3697,68.5313,23538.0
2018-02-05 10:45:00,93.34,93.44,93.14,93.26,36333.0,68.5386,68.612,68.3917,68.4799,36333.0
2018-02-05 10:50:00,93.19,93.52,93.18,93.44,35615.0,68.4285,68.6708,68.4211,68.612,35615.0
2018-02-05 10:55:00,93.47,93.58,93.3,93.54,30915.0,68.6341,68.7148,68.5092,68.6855,30915.0
2018-02-05 11:00:00,93.5,93.66,93.38,93.51,31768.0,68.6561,68.7736,68.568,68.6634,31768.0
2018-02-05 11:05:00,93.46,93.47,93.23,93.3,22270.0,68.6267,68.6341,68.4578,68.5092,22270.0
2018-02-05 11:10:00,93.3,93.35,93.1,93.15,29357.0,68.5092,68.5459,68.3624,68.3991,29357.0
2018-02-05 11:15:00,93.16,93.19,92.99,93.03,25610.0,68.4064,68.4285,68.2816,68.311,25610.0
2018-02-05 11:20:00,93.05,93.15,92.88,93.13,18584.0,68.3257,68.3991,68.2008,68.3844,18584.0
2018-02-05 11:25:00,93.13,93.38,92.89,93.02,43307.0,68.3844,68.568,68.2082,68.3036,43307.0
2018-02-05 11:30:00,93.04,93.04,92.77,92.84,23212.0,68.3183,68.3183,68.1201,68.1715,23212.0
2018-02-05 11:35:00,92.84,92.85,92.44,92.54,63022.0,68.1715,68.1788,67.8777,67.9512,63022.0
2018-02-05 11:40:00,92.55,92.63,92.49,92.59,33813.0,67.9585,68.0173,67.9145,67.9879,33813.0
2018-02-05 11:45:00,92.58,92.64,92.48,92.54,38142.0,67.9805,68.0246,67.9071,67.9512,38142.0
2018-02-05 11:50:00,92.54,92.58,92.25,92.32,47472.0,67.9512,67.9805,67.7382,67.7896,47472.0
2018-02-05 11:55:00,92.36,92.48,92.33,92.35,24082.0,67.819,67.9071,67.797,67.8117,24082.0
2018-02-05 12:00:00,92.35,92.38,92.23,92.24,24094.0,67.8117,67.8337,67.7235,67.7309,24094.0
2018-02-05 12:05:00,92.23,92.26,92.1,92.1,27418.0,67.7235,67.7456,67.6281,67.6281,27418.0
2018-02-05 12:10:00,92.15,92.18,91.89,91.95,42674.0,67.6648,67.6868,67.4739,67.5179,42674.0
2018-02-05 12:15:00,91.9,92.01,91.75,91.75,20571.0,67.4812,67.562,67.3711,67.3711,20571.0
2018-02-05 12:20:00,91.73,91.89,91.61,91.83,43831.0,67.3564,67.4739,67.2683,67.4298,43831.0
2018-02-05 12:25:00,91.82,91.95,91.8,91.88,16345.0,67.4225,67.5179,67.4078,67.4665,16345.0
2018-02-05 12:30:00,91.86,92.11,91.82,91.98,21869.0,67.4519,67.6354,67.4225,67.54,21869.0
2018-02-05 12:35:00,91.98,91.98,91.69,91.75,29679.0,67.54,67.54,67.327,67.3711,29679.0
2018-02-05 12:40:00,91.75,92.01,91.73,92.0,58725.0,67.3711,67.562,67.3564,67.5547,58725.0
2018-02-05 12:45:00,92.0,92.02,91.86,92.02,44039.0,67.5547,67.5693,67.4519,67.5693,44039.0
2018-02-05 12:50:00,92.01,92.08,91.9,91.92,16888.0,67.562,67.6134,67.4812,67.4959,16888.0
2018-02-05 12:55:00,91.97,91.99,91.7,91.74,71807.0,67.5326,67.5473,67.3344,67.3637,71807.0
2018-02-05 13:00:00,91.73,91.73,91.42,91.43,42863.0,67.3564,67.3564,67.1288,67.1361,42863.0
2018-02-05 13:05:00,91.41,91.61,91.19,91.27,43037.0,67.1214,67.2683,66.9599,67.0186,43037.0
2018-02-05 13:10:00,91.3,91.39,91.13,91.3,42849.0,67.0407,67.1067,66.9158,67.0407,42849.0
2018-02-05 13:15:00,91.29,91.32,91.0,91.0,55196.0,67.0333,67.0553,66.8204,66.8204,55196.0
2018-02-05 13:20:00,91.01,91.07,90.71,90.89,53802.0,66.8277,66.8718,66.6074,66.7396,53802.0
2018-02-05 13:25:00,90.91,90.91,90.52,90.76,63538.0,66.7543,66.7543,66.4679,66.6441,63538.0
2018-02-05 13:30:00,90.76,91.03,90.68,90.68,70063.0,66.6441,66.8424,66.5854,66.5854,70063.0
2018-02-05 13:35:00,90.73,90.97,90.61,90.69,44758.0,66.6221,66.7983,66.534,66.5927,44758.0
2018-02-05 13:40:00,90.72,91.17,90.72,91.04,35159.0,66.6148,66.9452,66.6148,66.8497,35159.0
2018-02-05 13:45:00,91.03,91.35,91.03,91.21,30040.0,66.8424,67.0774,66.8424,66.9746,30040.0
2018-02-05 13:50:00,91.26,91.5,91.16,91.29,32748.0,67.0113,67.1875,66.9379,67.0333,32748.0
2018-02-05 13:55:00,91.29,91.56,91.26,91.4,28239.0,67.0333,67.2316,67.0113,67.1141,28239.0
2018-02-05 14:00:00,91.45,91.52,91.3,91.43,23736.0,67.1508,67.2022,67.0407,67.1361,23736.0
2018-02-05 14:05:00,91.45,91.5,91.23,91.33,32160.0,67.1508,67.1875,66.9893,67.0627,32160.0
2018-02-05 14:10:00,91.33,91.54,91.16,91.45,31506.0,67.0627,67.2169,66.9379,67.1508,31506.0
2018-02-05 14:15:00,91.43,91.43,90.91,90.99,87288.0,67.1361,67.1361,66.7543,66.813,87288.0
2018-02-05 14:20:00,91.06,91.06,90.65,90.78,56826.0,66.8644,66.8644,66.5634,66.6588,56826.0
2018-02-05 14:25:00,90.81,90.84,90.64,90.8,75433.0,66.6809,66.7029,66.556,66.6735,75433.0
2018-02-05 14:30:00,90.77,90.82,90.51,90.62,46117.0,66.6515,66.6882,66.4606,66.5413,46117.0
2018-02-05 14:35:00,90.63,90.64,90.39,90.49,56433.0,66.5487,66.556,66.3725,66.4459,56433.0
2018-02-05 14:40:00,90.49,90.66,90.2,90.3,68833.0,66.4459,66.5707,66.2329,66.3064,68833.0
2018-02-05 14:45:00,90.31,90.36,89.66,89.86,188282.0,66.3137,66.3504,65.8364,65.9833,188282.0
2018-02-05 14:50:00,89.81,89.96,89.77,89.81,51910.0,65.9466,66.0567,65.9172,65.9466,51910.0
2018-02-05 14:55:00,89.77,89.96,89.34,89.38,92796.0,65.9172,66.0567,65.6014,65.6308,92796.0
2018-02-05 15:00:00,89.37,89.49,88.8,88.8,104477.0,65.6235,65.7116,65.2049,65.2049,104477.0
2018-02-05 15:05:00,88.8,88.93,86.21,86.38,169324.0,65.2049,65.3004,63.3031,63.4279,169324.0
2018-02-05 15:10:00,86.28,87.56,82.9,87.55,398320.0,63.3545,64.2944,60.8726,64.2871,398320.0
2018-02-05 15:15:00,87.66,89.36,87.57,89.0,173858.0,64.3678,65.6161,64.3018,65.3518,173858.0
2018-02-05 15:20:00,88.94,89.11,88.52,89.04,107315.0,65.3077,65.4326,64.9993,65.3812,107315.0
2018-02-05 15:25:00,89.02,89.83,89.02,89.67,134418.0,65.3665,65.9612,65.3665,65.8438,134418.0
2018-02-05 15:30:00,89.72,89.74,89.11,89.27,134433.0,65.8805,65.8952,65.4326,65.55,134433.0
2018-02-05 15:35:00,89.28,89.28,88.65,88.84,136704.0,65.5574,65.5574,65.0948,65.2343,136704.0
2018-02-05 15:40:00,88.82,89.55,88.76,89.47,131449.0,65.2196,65.7556,65.1756,65.6969,131449.0
2018-02-05 15:45:00,89.52,89.53,88.98,88.98,137138.0,65.7336,65.741,65.3371,65.3371,137138.0
2018-02-05 15:50:00,88.98,89.4,88.91,89.37,181809.0,65.3371,65.6455,65.2857,65.6235,181809.0
2018-02-05 15:55:00,89.35,90.1,89.33,89.7,436555.0,65.6088,66.1595,65.5941,65.8658,436555.0
2018-02-06 09:30:00,87.78,87.9,86.75,87.13,223166.0,64.456,64.5441,63.6996,63.9787,223166.0
2018-02-06 09:35:00,86.96,89.18,86.96,89.06,99823.0,63.8538,65.484,63.8538,65.3958,99823.0
2018-02-06 09:40:00,89.07,89.31,88.58,88.98,90807.0,65.4032,65.5794,65.0434,65.3371,90807.0
2018-02-06 09:45:00,88.85,90.12,88.85,90.09,86067.0,65.2416,66.1742,65.2416,66.1522,86067.0
2018-02-06 09:50:00,90.01,91.07,89.93,90.86,62629.0,66.0934,66.8718,66.0347,66.7176,62629.0
2018-02-06 09:55:00,90.99,91.05,90.11,90.7,59988.0,66.813,66.8571,66.1668,66.6001,59988.0
2018-02-06 10:00:00,90.53,91.01,90.42,90.79,55844.0,66.4753,66.8277,66.3945,66.6662,55844.0
2018-02-06 10:05:00,90.8,91.12,90.15,90.26,81069.0,66.6735,66.9085,66.1962,66.277,81069.0
2018-02-06 10:10:00,90.45,90.55,89.75,89.89,54143.0,66.4165,66.4899,65.9025,66.0053,54143.0
2018-02-06 10:15:00,89.89,90.02,89.07,89.3,75928.0,66.0053,66.1008,65.4032,65.5721,75928.0
2018-02-06 10:20:00,89.25,89.75,88.7,88.97,73038.0,65.5354,65.9025,65.1315,65.3298,73038.0
2018-02-06 10:25:00,88.94,89.43,88.82,89.01,103031.0,65.3077,65.6675,65.2196,65.3591,103031.0
2018-02-06 10:30:00,89.05,89.29,88.9,88.97,77816.0,65.3885,65.5647,65.2784,65.3298,77816.0
2018-02-06 10:35:00,88.97,89.24,88.73,89.15,94771.0,65.3298,65.528,65.1535,65.4619,94771.0
2018-02-06 10:40:00,89.13,89.36,88.73,89.31,71990.0,65.4472,65.6161,65.1535,65.5794,71990.0
2018-02-06 10:45:00,89.22,89.52,88.98,89.06,96149.0,65.5133,65.7336,65.3371,65.3958,96149.0
2018-02-06 10:50:00,89.04,89.26,88.87,89.2,66694.0,65.3812,65.5427,65.2563,65.4986,66694.0
2018-02-06 10:55:00,89.13,89.4,88.91,89.11,37506.0,65.4472,65.6455,65.2857,65.4326,37506.0
2018-02-06 11:00:00,89.14,89.2,88.97,89.13,46111.0,65.4546,65.4986,65.3298,65.4472,46111.0
2018-02-06 11:05:00,89.13,89.39,88.92,89.09,52544.0,65.4472,65.6382,65.293,65.4179,52544.0
2018-02-06 11:10:00,89.08,89.2,88.64,88.75,48430.0,65.4105,65.4986,65.0874,65.1682,48430.0
2018-02-06 11:15:00,88.8,89.05,88.68,88.91,58627.0,65.2049,65.3885,65.1168,65.2857,58627.0
2018-02-06 11:20:00,88.9,89.08,88.77,88.86,44013.0,65.2784,65.4105,65.1829,65.249,44013.0
2018-02-06 11:25:00,88.78,88.87,88.41,88.55,62027.0,65.1902,65.2563,64.9186,65.0214,62027.0
2018-02-06 11:30:00,88.55,88.61,88.1,88.34,41161.0,65.0214,65.0654,64.6909,64.8672,41161.0
2018-02-06 11:35:00,88.26,88.5,88.24,88.45,30776.0,64.8084,64.9846,64.7937,64.9479,30776.0
2018-02-06 11:40:00,88.48,89.15,88.47,89.11,59487.0,64.97,65.4619,64.9626,65.4326,59487.0
2018-02-06 11:45:00,89.04,89.36,88.86,89.34,36531.0,65.3812,65.6161,65.249,65.6014,36531.0
2018-02-06 11:50:00,89.29,89.54,89.14,89.24,32358.0,65.5647,65.7483,65.4546,65.528,32358.0
2018-02-06 11:55:00,89.17,89.65,89.17,89.36,31403.0,65.4766,65.8291,65.4766,65.6161,31403.0
2018-02-06 12:00:00,89.36,89.56,89.29,89.5,29010.0,65.6161,65.763,65.5647,65.7189,29010.0
2018-02-06 12:05:00,89.5,89.83,89.48,89.71,28605.0,65.7189,65.9612,65.7042,65.8731,28605.0
2018-02-06 12:10:00,89.69,89.83,89.5,89.73,34480.0,65.8584,65.9612,65.7189,65.8878,34480.0
2018-02-06 12:15:00,89.77,89.95,89.53,89.64,26218.0,65.9172,66.0494,65.741,65.8217,26218.0
2018-02-06 12:20:00,89.65,89.74,89.36,89.56,37344.0,65.8291,65.8952,65.6161,65.763,37344.0
2018-02-06 12:25:00,89.57,89.74,89.46,89.67,52766.0,65.7703,65.8952,65.6896,65.8438,52766.0
2018-02-06 12:30:00,89.7,90.0,89.7,89.96,55636.0,65.8658,66.0861,65.8658,66.0567,55636.0
2018-02-06 12:35:00,89.96,90.23,89.83,90.16,49381.0,66.0567,66.255,65.9612,66.2036,49381.0
2018-02-06 12:40:00,90.13,90.21,89.79,89.79,28334.0,66.1815,66.2403,65.9319,65.9319,28334.0
2018-02-06 12:45:00,89.82,89.83,89.48,89.48,32466.0,65.9539,65.9612,65.7042,65.7042,32466.0
2018-02-06 12:50:00,89.55,89.55,89.21,89.5,22357.0,65.7556,65.7556,65.506,65.7189,22357.0
2018-02-06 12:55:00,89.48,89.61,89.25,89.47,36315.0,65.7042,65.7997,65.5354,65.6969,36315.0
2018-02-06 13:00:00,89.42,89.47,89.0,89.05,41729.0,65.6602,65.6969,65.3518,65.3885,41729.0
2018-02-06 13:05:00,89.05,89.14,88.81,88.84,43571.0,65.3885,65.4546,65.2123,65.2343,43571.0
2018-02-06 13:10:00,88.8,89.33,88.78,89.27,30332.0,65.2049,65.5941,65.1902,65.55,30332.0
2018-02-06 13:15:00,89.21,89.29,89.13,89.26,23958.0,65.506,65.5647,65.4472,65.5427,23958.0
2018-02-06 13:20:00,89.25,89.33,88.85,88.87,35543.0,65.5354,65.5941,65.2416,65.2563,35543.0
2018-02-06 13:25:00,88.87,89.2,88.85,89.06,30919.0,65.2563,65.4986,65.2416,65.3958,30919.0
2018-02-06 13:30:00,89.04,89.04,88.46,88.51,50629.0,65.3812,65.3812,64.9553,64.992,50629.0
2018-02-06 13:35:00,88.5,88.89,88.46,88.75,37606.0,64.9846,65.271,64.9553,65.1682,37606.0
2018-02-06 13:40:00,88.75,88.76,88.42,88.49,30015.0,65.1682,65.1756,64.9259,64.9773,30015.0
2018-02-06 13:45:00,88.51,88.59,88.3,88.32,51831.0,64.992,65.0507,64.8378,64.8525,51831.0
2018-02-06 13:50:00,88.33,88.56,88.21,88.54,55385.0,64.8598,65.0287,64.7717,65.014,55385.0
2018-02-06 13:55:00,88.53,88.61,88.38,88.5,83392.0,65.0067,65.0654,64.8965,64.9846,83392.0
2018-02-06 14:00:00,88.49,88.66,88.48,88.6,63064.0,64.9773,65.1021,64.97,65.0581,63064.0
2018-02-06 14:05:00,88.62,88.62,88.37,88.4,38261.0,65.0728,65.0728,64.8892,64.9112,38261.0
2018-02-06 14:10:00,88.4,88.94,88.39,88.84,58455.0,64.9112,65.3077,64.9039,65.2343,58455.0
2018-02-06 14:15:00,88.82,88.86,88.44,88.51,44544.0,65.2196,65.249,64.9406,64.992,44544.0
2018-02-06 14:20:00,88.52,88.68,88.41,88.58,32483.0,64.9993,65.1168,64.9186,65.0434,32483.0
2018-02-06 14:25:00,88.54,88.61,88.43,88.47,52984.0,65.014,65.0654,64.9332,64.9626,52984.0
2018-02-06 14:30:00,88.46,88.76,88.41,88.7,53966.0,64.9553,65.1756,64.9186,65.1315,53966.0
2018-02-06 14:35:00,88.69,89.04,88.69,88.81,43628.0,65.1242,65.3812,65.1242,65.2123,43628.0
2018-02-06 14:40:00,88.8,88.92,88.73,88.92,58854.0,65.2049,65.293,65.1535,65.293,58854.0
2018-02-06 14:45:00,88.96,89.28,88.92,89.26,83495.0,65.3224,65.5574,65.293,65.5427,83495.0
2018-02-06 14:50:00,89.26,89.44,89.07,89.29,98078.0,65.5427,65.6749,65.4032,65.5647,98078.0
2018-02-06 14:55:00,89.28,89.83,89.27,89.76,53198.0,65.5574,65.9612,65.55,65.9098,53198.0
2018-02-06 15:00:00,89.77,90.24,89.72,90.17,67654.0,65.9172,66.2623,65.8805,66.2109,67654.0
2018-02-06 15:05:00,90.15,90.62,90.07,90.62,46461.0,66.1962,66.5413,66.1375,66.5413,46461.0
2018-02-06 15:10:00,90.61,90.64,90.13,90.18,78208.0,66.534,66.556,66.1815,66.2182,78208.0
2018-02-06 15:15:00,90.23,90.43,90.0,90.04,49959.0,66.255,66.4018,66.0861,66.1154,49959.0
2018-02-06 15:20:00,89.99,90.34,89.85,89.91,67149.0,66.0787,66.3357,65.9759,66.02,67149.0
2018-02-06 15:25:00,89.94,90.39,89.93,90.39,61846.0,66.042,66.3725,66.0347,66.3725,61846.0
2018-02-06 15:30:00,90.4,90.52,90.12,90.42,84413.0,66.3798,66.4679,66.1742,66.3945,84413.0
2018-02-06 15:35:00,90.43,90.71,90.34,90.6,78882.0,66.4018,66.6074,66.3357,66.5267,78882.0
2018-02-06 15:40:00,90.61,90.74,90.41,90.41,74865.0,66.534,66.6295,66.3871,66.3871,74865.0
2018-02-06 15:45:00,90.42,90.54,90.19,90.21,119698.0,66.3945,66.4826,66.2256,66.2403,119698.0
2018-02-06 15:50:00,90.19,90.32,90.03,90.26,106251.0,66.2256,66.321,66.1081,66.277,106251.0
2018-02-06 15:55:00,90.25,90.48,90.18,90.48,218833.0,66.2696,66.4385,66.2182,66.4385,218833.0
2018-02-07 09:30:00,90.43,90.93,90.2,90.83,93139.0,66.4018,66.769,66.2329,66.6955,93139.0
2018-02-07 09:35:00,90.91,91.63,90.87,91.36,58894.0,66.7543,67.283,66.7249,67.0847,58894.0
2018-02-07 09:40:00,91.39,91.89,91.33,91.63,52560.0,67.1067,67.4739,67.0627,67.283,52560.0
2018-02-07 09:45:00,91.67,91.85,91.32,91.48,100764.0,67.3123,67.4445,67.0553,67.1728,100764.0
2018-02-07 09:50:00,91.53,91.89,91.46,91.62,58866.0,67.2095,67.4739,67.1581,67.2756,58866.0
2018-02-07 09:55:00,91.63,92.27,91.63,92.04,98003.0,67.283,67.7529,67.283,67.584,98003.0
2018-02-07 10:00:00,92.04,92.13,91.57,91.75,87065.0,67.584,67.6501,67.2389,67.3711,87065.0
2018-02-07 10:05:00,91.8,92.09,91.61,91.8,72734.0,67.4078,67.6207,67.2683,67.4078,72734.0
2018-02-07 10:10:00,91.81,92.49,91.75,92.35,30442.0,67.4151,67.9145,67.3711,67.8117,30442.0
2018-02-07 10:15:00,92.38,92.55,92.16,92.24,32412.0,67.8337,67.9585,67.6721,67.7309,32412.0
2018-02-07 10:20:00,92.27,92.28,91.78,92.03,53734.0,67.7529,67.7603,67.3931,67.5767,53734.0
2018-02-07 10:25:00,92.03,92.35,91.88,92.26,33541.0,67.5767,67.8117,67.4665,67.7456,33541.0
2018-02-07 10:30:00,92.24,92.24,91.21,91.28,79791.0,67.7309,67.7309,66.9746,67.026,79791.0
2018-02-07 10:35:00,91.3,91.72,91.22,91.64,44342.0,67.0407,67.3491,66.9819,67.2903,44342.0
2018-02-07 10:40:00,91.66,91.8,91.35,91.42,83329.0,67.305,67.4078,67.0774,67.1288,83329.0
2018-02-07 10:45:00,91.37,91.9,91.3,91.67,76354.0,67.0921,67.4812,67.0407,67.3123,76354.0
2018-02-07 10:50:00,91.72,91.96,91.66,91.82,114935.0,67.3491,67.5253,67.305,67.4225,114935.0
2018-02-07 10:55:00,91.86,91.91,91.59,91.73,46972.0,67.4519,67.4886,67.2536,67.3564,46972.0
2018-02-07 11:00:00,91.75,91.84,91.53,91.66,40656.0,67.3711,67.4372,67.2095,67.305,40656.0
2018-02-07 11:05:00,91.66,91.95,91.66,91.95,29524.0,67.305,67.5179,67.305,67.5179,29524.0
2018-02-07 11:10:00,91.94,92.08,91.77,92.07,23004.0,67.5106,67.6134,67.3858,67.6061,23004.0
2018-02-07 11:15:00,92.05,92.13,91.87,91.88,20857.0,67.5914,67.6501,67.4592,67.4665,20857.0
2018-02-07 11:20:00,91.86,91.92,91.64,91.73,32368.0,67.4519,67.4959,67.2903,67.3564,32368.0
2018-02-07 11:25:00,91.74,91.8,91.36,91.4,47693.0,67.3637,67.4078,67.0847,67.1141,47693.0
2018-02-07 11:30:00,91.38,91.39,91.12,91.22,36430.0,67.0994,67.1067,66.9085,66.9819,36430.0
2018-02-07 11:35:00,91.22,91.28,90.89,91.0,30559.0,66.9819,67.026,66.7396,66.8204,30559.0
2018-02-07 11:40:00,91.08,91.08,90.92,90.96,24095.0,66.8791,66.8791,66.7616,66.791,24095.0
2018-02-07 11:45:00,90.97,90.98,90.85,90.95,26969.0,66.7983,66.8057,66.7102,66.7837,26969.0
2018-02-07 11:50:00,90.95,91.21,90.85,91.04,24402.0,66.7837,66.9746,66.7102,66.8497,24402.0
2018-02-07 11:55:00,91.02,91.31,90.97,91.3,18834.0,66.8351,67.048,66.7983,67.0407,18834.0
2018-02-07 12:00:00,91.26,91.4,91.22,91.34,16336.0,67.0113,67.1141,66.9819,67.07,16336.0
2018-02-07 12:05:00,91.36,91.4,91.25,91.26,28450.0,67.0847,67.1141,67.0039,67.0113,28450.0
2018-02-07 12:10:00,91.3,91.44,91.26,91.38,31640.0,67.0407,67.1435,67.0113,67.0994,31640.0
2018-02-07 12:15:00,91.35,91.4,91.19,91.34,15680.0,67.0774,67.1141,66.9599,67.07,15680.0
2018-02-07 12:20:00,91.3,91.31,91.08,91.11,13313.0,67.0407,67.048,66.8791,66.9011,13313.0
2018-02-07 12:25:00,91.16,91.31,91.12,91.29,12730.0,66.9379,67.048,66.9085,67.0333,12730.0
2018-02-07 12:30:00,91.3,91.33,90.96,91.03,16909.0,67.0407,67.0627,66.791,66.8424,16909.0
2018-02-07 12:35:00,91.02,91.06,90.78,90.84,23156.0,66.8351,66.8644,66.6588,66.7029,23156.0
2018-02-07 12:40:00,90.84,91.05,90.84,90.97,16118.0,66.7029,66.8571,66.7029,66.7983,16118.0
2018-02-07 12:45:00,91.02,91.1,90.81,90.9,20554.0,66.8351,66.8938,66.6809,66.7469,20554.0
2018-02-07 12:50:00,90.88,91.0,90.72,90.74,24740.0,66.7323,66.8204,66.6148,66.6295,24740.0
2018-02-07 12:55:00,90.75,90.87,90.7,90.72,19432.0,66.6368,66.7249,66.6001,66.6148,19432.0
2018-02-07 13:00:00,90.76,90.9,90.55,90.73,29401.0,66.6441,66.7469,66.4899,66.6221,29401.0
2018-02-07 13:05:00,90.65,90.65,90.33,90.43,39064.0,66.5634,66.5634,66.3284,66.4018,39064.0
2018-02-07 13:10:00,90.44,90.45,90.1,90.17,33941.0,66.4092,66.4165,66.1595,66.2109,33941.0
2018-02-07 13:15:00,90.18,90.73,90.09,90.72,21873.0,66.2182,66.6221,66.1522,66.6148,21873.0
2018-02-07 13:20:00,90.72,90.75,90.34,90.51,24906.0,66.6148,66.6368,66.3357,66.4606,24906.0
2018-02-07 13:25:00,90.53,90.57,90.25,90.52,17970.0,66.4753,66.5046,66.2696,66.4679,17970.0
2018-02-07 13:30:00,90.47,90.57,90.37,90.56,21593.0,66.4312,66.5046,66.3578,66.4973,21593.0
2018-02-07 13:35:00,90.51,90.95,90.51,90.84,19077.0,66.4606,66.7837,66.4606,66.7029,19077.0
2018-02-07 13:40:00,90.88,91.16,90.81,91.1,15740.0,66.7323,66.9379,66.6809,66.8938,15740.0
2018-02-07 13:45:00,91.07,91.13,90.75,90.75,16479.0,66.8718,66.9158,66.6368,66.6368,16479.0
2018-02-07 13:50:00,90.61,90.67,90.44,90.46,18121.0,66.534,66.5781,66.4092,66.4239,18121.0
2018-02-07 13:55:00,90.46,90.68,90.41,90.59,19329.0,66.4239,66.5854,66.3871,66.5193,19329.0
2018-02-07 14:00:00,90.54,90.57,89.97,90.14,41339.0,66.4826,66.5046,66.064,66.1889,41339.0
2018-02-07 14:05:00,90.13,90.31,90.03,90.08,24634.0,66.1815,66.3137,66.1081,66.1448,24634.0
2018-02-07 14:10:00,90.13,90.55,90.13,90.42,15682.0,66.1815,66.4899,66.1815,66.3945,15682.0
2018-02-07 14:15:00,90.43,90.68,90.41,90.58,26500.0,66.4018,66.5854,66.3871,66.512,26500.0
2018-02-07 14:20:00,90.6,90.84,90.59,90.62,44884.0,66.5267,66.7029,66.5193,66.5413,44884.0
2018-02-07 14:25:00,90.59,90.78,90.49,90.78,14728.0,66.5193,66.6588,66.4459,66.6588,14728.0
2018-02-07 14:30:00,90.81,90.84,90.67,90.8,22151.0,66.6809,66.7029,66.5781,66.6735,22151.0
2018-02-07 14:35:00,90.79,90.88,90.67,90.67,23526.0,66.6662,66.7323,66.5781,66.5781,23526.0
2018-02-07 14:40:00,90.71,90.72,90.57,90.64,18424.0,66.6074,66.6148,66.5046,66.556,18424.0
2018-02-07 14:45:00,90.59,90.65,90.3,90.4,40304.0,66.5193,66.5634,66.3064,66.3798,40304.0
2018-02-07 14:50:00,90.4,90.45,90.22,90.38,43845.0,66.3798,66.4165,66.2476,66.3651,43845.0
2018-02-07 14:55:00,90.38,90.57,90.33,90.57,46529.0,66.3651,66.5046,66.3284,66.5046,46529.0
2018-02-07 15:00:00,90.58,90.71,90.49,90.62,29726.0,66.512,66.6074,66.4459,66.5413,29726.0
2018-02-07 15:05:00,90.62,90.69,90.46,90.47,37788.0,66.5413,66.5927,66.4239,66.4312,37788.0
2018-02-07 15:10:00,90.44,90.57,90.36,90.55,33782.0,66.4092,66.5046,66.3504,66.4899,33782.0
2018-02-07 15:15:00,90.57,90.61,90.45,90.47,35243.0,66.5046,66.534,66.4165,66.4312,35243.0
2018-02-07 15:20:00,90.48,90.71,90.48,90.57,37889.0,66.4385,66.6074,66.4385,66.5046,37889.0
2018-02-07 15:25:00,90.55,90.9,90.55,90.71,37426.0,66.4899,66.7469,66.4899,66.6074,37426.0
2018-02-07 15:30:00,90.74,90.81,90.55,90.8,42772.0,66.6295,66.6809,66.4899,66.6735,42772.0
2018-02-07 15:35:00,90.81,90.96,90.78,90.8,58341.0,66.6809,66.791,66.6588,66.6735,58341.0
2018-02-07 15:40:00,90.79,90.91,90.65,90.65,56551.0,66.6662,66.7543,66.5634,66.5634,56551.0
2018-02-07 15:45:00,90.62,90.68,90.21,90.3,90902.0,66.5413,66.5854,66.2403,66.3064,90902.0
2018-02-07 15:50:00,90.3,90.42,90.0,90.22,92874.0,66.3064,66.3945,66.0861,66.2476,92874.0
2018-02-07 15:55:00,90.2,90.24,89.84,89.85,213706.0,66.2329,66.2623,65.9686,65.9759,213706.0
2018-02-08 09:30:00,89.63,90.06,89.32,89.7,76272.0,65.8144,66.1301,65.5868,65.8658,76272.0
2018-02-08 09:35:00,89.7,90.01,89.55,89.92,32343.0,65.8658,66.0934,65.7556,66.0273,32343.0
2018-02-08 09:40:00,89.86,89.86,89.38,89.51,31865.0,65.9833,65.9833,65.6308,65.7263,31865.0
2018-02-08 09:45:00,89.51,89.67,89.3,89.59,38686.0,65.7263,65.8438,65.5721,65.785,38686.0
2018-02-08 09:50:00,89.57,90.23,89.55,90.1,30549.0,65.7703,66.255,65.7556,66.1595,30549.0
2018-02-08 09:55:00,90.16,90.37,90.06,90.07,24155.0,66.2036,66.3578,66.1301,66.1375,24155.0
2018-02-08 10:00:00,90.08,90.16,89.64,89.83,25334.0,66.1448,66.2036,65.8217,65.9612,25334.0
2018-02-08 10:05:00,89.73,90.1,89.68,90.1,66705.0,65.8878,66.1595,65.8511,66.1595,66705.0
2018-02-08 10:10:00,90.04,90.07,89.58,89.71,30485.0,66.1154,66.1375,65.7777,65.8731,30485.0
2018-02-08 10:15:00,89.7,89.87,89.61,89.67,43975.0,65.8658,65.9906,65.7997,65.8438,43975.0
2018-02-08 10:20:00,89.72,89.73,89.48,89.73,19932.0,65.8805,65.8878,65.7042,65.8878,19932.0
2018-02-08 10:25:00,89.72,89.79,89.54,89.55,13899.0,65.8805,65.9319,65.7483,65.7556,13899.0
2018-02-08 10:30:00,89.56,89.69,89.5,89.55,16079.0,65.763,65.8584,65.7189,65.7556,16079.0
2018-02-08 10:35:00,89.54,89.63,89.4,89.59,21349.0,65.7483,65.8144,65.6455,65.785,21349.0
2018-02-08 10:40:00,89.58,89.77,89.52,89.52,12697.0,65.7777,65.9172,65.7336,65.7336,12697.0
2018-02-08 10:45:00,89.52,89.56,89.4,89.42,13339.0,65.7336,65.763,65.6455,65.6602,13339.0
2018-02-08 10:50:00,89.43,89.44,89.19,89.32,44776.0,65.6675,65.6749,65.4913,65.5868,44776.0
2018-02-08 10:55:00,89.28,89.37,89.15,89.32,25517.0,65.5574,65.6235,65.4619,65.5868,25517.0
2018-02-08 11:00:00,89.34,89.49,89.23,89.49,52964.0,65.6014,65.7116,65.5207,65.7116,52964.0
2018-02-08 11:05:00,89.49,89.55,89.05,89.05,17409.0,65.7116,65.7556,65.3885,65.3885,17409.0
2018-02-08 11:10:00,89.03,89.25,88.98,89.01,43160.0,65.3738,65.5354,65.3371,65.3591,43160.0
2018-02-08 11:15:00,89.03,89.14,88.84,89.03,21579.0,65.3738,65.4546,65.2343,65.3738,21579.0
2018-02-08 11:20:00,89.07,89.07,88.85,88.94,42807.0,65.4032,65.4032,65.2416,65.3077,42807.0
2018-02-08 11:25:00,88.94,89.01,88.74,88.86,49403.0,65.3077,65.3591,65.1609,65.249,49403.0
2018-02-08 11:30:00,88.86,89.06,88.65,89.05,25764.0,65.249,65.3958,65.0948,65.3885,25764.0
2018-02-08 11:35:00,89.08,89.4,89.0,89.23,24029.0,65.4105,65.6455,65.3518,65.5207,24029.0
2018-02-08 11:40:00,89.18,89.21,88.93,89.03,43223.0,65.484,65.506,65.3004,65.3738,43223.0
2018-02-08 11:45:00,89.0,89.12,88.78,88.89,19068.0,65.3518,65.4399,65.1902,65.271,19068.0
2018-02-08 11:50:00,88.9,89.36,88.89,89.1,22691.0,65.2784,65.6161,65.271,65.4252,22691.0
2018-02-08 11:55:00,89.09,89.22,88.91,88.96,14264.0,65.4179,65.5133,65.2857,65.3224,14264.0
2018-02-08 12:00:00,88.94,89.05,88.78,89.03,21392.0,65.3077,65.3885,65.1902,65.3738,21392.0
2018-02-08 12:05:00,89.0,89.07,88.76,88.83,14946.0,65.3518,65.4032,65.1756,65.227,14946.0
2018-02-08 12:10:00,88.74,88.81,88.63,88.64,16759.0,65.1609,65.2123,65.0801,65.0874,16759.0
2018-02-08 12:15:00,88.61,88.71,88.57,88.64,17854.0,65.0654,65.1388,65.036,65.0874,17854.0
2018-02-08 12:20:00,88.66,88.66,88.37,88.4,30431.0,65.1021,65.1021,64.8892,64.9112,30431.0
2018-02-08 12:25:00,88.38,88.53,88.17,88.49,34807.0,64.8965,65.0067,64.7423,64.9773,34807.0
2018-02-08 12:30:00,88.52,88.59,88.25,88.28,21162.0,64.9993,65.0507,64.8011,64.8231,21162.0
2018-02-08 12:35:00,88.29,88.49,88.27,88.41,13679.0,64.8304,64.9773,64.8158,64.9186,13679.0
2018-02-08 12:40:00,88.4,88.77,88.4,88.54,19984.0,64.9112,65.1829,64.9112,65.014,19984.0
2018-02-08 12:45:00,88.56,88.57,88.2,88.32,24670.0,65.0287,65.036,64.7644,64.8525,24670.0
2018-02-08 12:50:00,88.33,88.33,87.8,87.9,29400.0,64.8598,64.8598,64.4706,64.5441,29400.0
2018-02-08 12:55:00,87.87,88.07,87.66,87.96,68657.0,64.522,64.6689,64.3678,64.5881,68657.0
2018-02-08 13:00:00,87.96,88.0,87.79,87.91,26668.0,64.5881,64.6175,64.4633,64.5514,26668.0
2018-02-08 13:05:00,87.87,88.29,87.81,88.13,20460.0,64.522,64.8304,64.478,64.713,20460.0
2018-02-08 13:10:00,88.17,88.3,88.01,88.11,28317.0,64.7423,64.8378,64.6248,64.6983,28317.0
2018-02-08 13:15:00,88.06,88.53,87.99,88.33,19237.0,64.6616,65.0067,64.6102,64.8598,19237.0
2018-02-08 13:20:00,88.33,88.58,88.31,88.41,17706.0,64.8598,65.0434,64.8451,64.9186,17706.0
2018-02-08 13:25:00,88.37,88.47,88.09,88.1,16301.0,64.8892,64.9626,64.6836,64.6909,16301.0
2018-02-08 13:30:00,88.1,88.33,88.08,88.32,32461.0,64.6909,64.8598,64.6762,64.8525,32461.0
2018-02-08 13:35:00,88.37,88.64,88.37,88.59,11040.0,64.8892,65.0874,64.8892,65.0507,11040.0
2018-02-08 13:40:00,88.63,88.81,88.55,88.72,16326.0,65.0801,65.2123,65.0214,65.1462,16326.0
2018-02-08 13:45:00,88.81,89.02,88.71,88.76,29164.0,65.2123,65.3665,65.1388,65.1756,29164.0
2018-02-08 13:50:00,88.7,88.92,88.65,88.85,13603.0,65.1315,65.293,65.0948,65.2416,13603.0
2018-02-08 13:55:00,88.88,88.91,88.58,88.72,16619.0,65.2637,65.2857,65.0434,65.1462,16619.0
2018-02-08 14:00:00,88.67,88.67,88.26,88.26,25059.0,65.1095,65.1095,64.8084,64.8084,25059.0
2018-02-08 14:05:00,88.28,88.47,88.21,88.41,24101.0,64.8231,64.9626,64.7717,64.9186,24101.0
2018-02-08 14:10:00,88.43,88.54,88.34,88.51,21640.0,64.9332,65.014,64.8672,64.992,21640.0
2018-02-08 14:15:00,88.5,88.91,88.42,88.81,36749.0,64.9846,65.2857,64.9259,65.2123,36749.0
2018-02-08 14:20:00,88.81,88.88,88.55,88.59,27461.0,65.2123,65.2637,65.0214,65.0507,27461.0
2018-02-08 14:25:00,88.56,88.59,88.25,88.34,25552.0,65.0287,65.0507,64.8011,64.8672,25552.0
2018-02-08 14:30:00,88.33,88.33,88.06,88.11,18071.0,64.8598,64.8598,64.6616,64.6983,18071.0
2018-02-08 14:35:00,88.12,88.26,87.98,88.23,22228.0,64.7056,64.8084,64.6028,64.7864,22228.0
2018-02-08 14:40:00,88.2,88.2,88.05,88.07,20116.0,64.7644,64.7644,64.6542,64.6689,20116.0
2018-02-08 14:45:00,88.05,88.34,88.04,88.18,19635.0,64.6542,64.8672,64.6469,64.7497,19635.0
2018-02-08 14:50:00,88.2,88.22,87.87,87.87,17049.0,64.7644,64.779,64.522,64.522,17049.0
2018-02-08 14:55:00,87.86,88.0,87.8,87.96,26241.0,64.5147,64.6175,64.4706,64.5881,26241.0
2018-02-08 15:00:00,87.98,88.24,87.8,88.24,33769.0,64.6028,64.7937,64.4706,64.7937,33769.0
2018-02-08 15:05:00,88.28,88.29,87.77,87.77,23384.0,64.8231,64.8304,64.4486,64.4486,23384.0
2018-02-08 15:10:00,87.77,87.87,87.6,87.7,33558.0,64.4486,64.522,64.3238,64.3972,33558.0
2018-02-08 15:15:00,87.7,87.83,87.59,87.68,25624.0,64.3972,64.4927,64.3164,64.3825,25624.0
2018-02-08 15:20:00,87.71,87.91,87.56,87.76,34546.0,64.4046,64.5514,64.2944,64.4413,34546.0
2018-02-08 15:25:00,87.77,88.2,87.77,87.88,38043.0,64.4486,64.7644,64.4486,64.5294,38043.0
2018-02-08 15:30:00,87.88,88.0,87.51,87.56,51213.0,64.5294,64.6175,64.2577,64.2944,51213.0
2018-02-08 15:35:00,87.54,87.58,87.2,87.32,59452.0,64.2797,64.3091,64.0301,64.1182,59452.0
2018-02-08 15:40:00,87.28,87.51,87.05,87.51,67750.0,64.0888,64.2577,63.9199,64.2577,67750.0
2018-02-08 15:45:00,87.55,87.62,86.96,87.2,127086.0,64.2871,64.3385,63.8538,64.0301,127086.0
2018-02-08 15:50:00,87.2,87.2,86.96,87.12,99745.0,64.0301,64.0301,63.8538,63.9713,99745.0
2018-02-08 15:55:00,87.14,87.33,86.75,86.76,354247.0,63.986,64.1255,63.6996,63.707,354247.0
2018-02-09 09:30:00,87.63,88.48,87.5,88.31,102746.0,64.3458,64.97,64.2504,64.8451,102746.0
2018-02-09 09:35:00,88.2,88.2,87.5,87.82,50564.0,64.7644,64.7644,64.2504,64.4853,50564.0
2018-02-09 09:40:00,87.8,88.22,87.57,88.1,51596.0,64.4706,64.779,64.3018,64.6909,51596.0
2018-02-09 09:45:00,88.15,88.62,87.98,88.5,51801.0,64.7276,65.0728,64.6028,64.9846,51801.0
2018-02-09 09:50:00,88.5,89.15,88.43,89.12,95377.0,64.9846,65.4619,64.9332,65.4399,95377.0
2018-02-09 09:55:00,89.14,89.37,88.9,88.9,63122.0,65.4546,65.6235,65.2784,65.2784,63122.0
2018-02-09 10:00:00,88.9,88.9,88.4,88.41,67181.0,65.2784,65.2784,64.9112,64.9186,67181.0
2018-02-09 10:05:00,88.4,88.66,88.39,88.56,51365.0,64.9112,65.1021,64.9039,65.0287,51365.0
2018-02-09 10:10:00,88.59,88.78,88.34,88.35,70618.0,65.0507,65.1902,64.8672,64.8745,70618.0
2018-02-09 10:15:00,88.3,88.38,88.16,88.28,33055.0,64.8378,64.8965,64.735,64.8231,33055.0
2018-02-09 10:20:00,88.27,88.3,87.86,87.86,78259.0,64.8158,64.8378,64.5147,64.5147,78259.0
2018-02-09 10:25:00,87.97,88.15,87.76,87.88,46428.0,64.5955,64.7276,64.4413,64.5294,46428.0
2018-02-09 10:30:00,87.85,88.05,87.6,88.01,59491.0,64.5074,64.6542,64.3238,64.6248,59491.0
2018-02-09 10:35:00,88.03,88.08,87.5,87.5,57491.0,64.6395,64.6762,64.2504,64.2504,57491.0
2018-02-09 10:40:00,87.53,87.6,87.11,87.43,38560.0,64.2724,64.3238,63.964,64.199,38560.0
2018-02-09 10:45:00,87.44,87.46,86.83,86.98,30367.0,64.2063,64.221,63.7584,63.8685,30367.0
2018-02-09 10:50:00,86.98,87.6,86.86,87.51,38310.0,63.8685,64.3238,63.7804,64.2577,38310.0
2018-02-09 10:55:00,87.49,87.72,87.36,87.55,60696.0,64.243,64.4119,64.1476,64.2871,60696.0
2018-02-09 11:00:00,87.52,87.84,87.42,87.81,21281.0,64.265,64.5,64.1916,64.478,21281.0
2018-02-09 11:05:00,87.76,87.83,87.42,87.47,25341.0,64.4413,64.4927,64.1916,64.2283,25341.0
2018-02-09 11:10:00,87.49,87.61,87.38,87.4,31623.0,64.243,64.3311,64.1622,64.1769,31623.0
2018-02-09 11:15:00,87.32,87.36,86.91,87.16,31753.0,64.1182,64.1476,63.8171,64.0007,31753.0
2018-02-09 11:20:00,87.11,87.32,87.0,87.16,49608.0,63.964,64.1182,63.8832,64.0007,49608.0
2018-02-09 11:25:00,87.18,87.29,87.02,87.12,24357.0,64.0154,64.0962,63.8979,63.9713,24357.0
2018-02-09 11:30:00,87.12,87.32,87.07,87.31,26958.0,63.9713,64.1182,63.9346,64.1108,26958.0
2018-02-09 11:35:00,87.36,87.48,87.11,87.28,30462.0,64.1476,64.2357,63.964,64.0888,30462.0
2018-02-09 11:40:00,87.3,87.31,86.99,87.0,29254.0,64.1035,64.1108,63.8759,63.8832,29254.0
2018-02-09 11:45:00,87.0,87.25,86.96,87.14,42683.0,63.8832,64.0668,63.8538,63.986,42683.0
2018-02-09 11:50:00,87.14,87.16,86.84,86.88,70167.0,63.986,64.0007,63.7657,63.7951,70167.0
2018-02-09 11:55:00,86.9,86.99,86.56,86.61,38569.0,63.8098,63.8759,63.5601,63.5968,38569.0
2018-02-09 12:00:00,86.57,86.68,86.31,86.57,23471.0,63.5675,63.6482,63.3765,63.5675,23471.0
2018-02-09 12:05:00,86.56,86.59,85.86,85.92,55165.0,63.5601,63.5821,63.0461,63.0902,55165.0
2018-02-09 12:10:00,85.95,86.29,85.86,85.92,27749.0,63.1122,63.3619,63.0461,63.0902,27749.0
2018-02-09 12:15:00,85.94,86.19,85.94,86.04,33039.0,63.1049,63.2884,63.1049,63.1783,33039.0
2018-02-09 12:20:00,86.1,86.4,85.94,86.12,53075.0,63.2223,63.4426,63.1049,63.237,53075.0
2018-02-09 12:25:00,86.14,86.29,85.96,86.12,25089.0,63.2517,63.3619,63.1195,63.237,25089.0
2018-02-09 12:30:00,86.11,86.29,86.05,86.15,56452.0,63.2297,63.3619,63.1856,63.2591,56452.0
2018-02-09 12:35:00,86.22,86.29,85.97,86.02,33958.0,63.3105,63.3619,63.1269,63.1636,33958.0
2018-02-09 12:40:00,86.0,86.07,85.77,85.89,30801.0,63.1489,63.2003,62.98,63.0681,30801.0
2018-02-09 12:45:00,85.85,85.88,85.67,85.79,25446.0,63.0388,63.0608,62.9066,62.9947,25446.0
2018-02-09 12:50:00,85.81,86.09,85.72,86.0,34223.0,63.0094,63.215,62.9433,63.1489,34223.0
2018-02-09 12:55:00,86.02,86.94,86.02,86.8,71092.0,63.1636,63.8392,63.1636,63.7363,71092.0
2018-02-09 13:00:00,86.71,86.71,86.1,86.26,38397.0,63.6703,63.6703,63.2223,63.3398,38397.0
2018-02-09 13:05:00,86.27,86.3,85.93,85.94,52517.0,63.3472,63.3692,63.0975,63.1049,52517.0
2018-02-09 13:10:00,85.97,86.15,85.87,86.03,23060.0,63.1269,63.2591,63.0535,63.1709,23060.0
2018-02-09 13:15:00,86.06,86.17,85.9,86.13,16851.0,63.193,63.2737,63.0755,63.2444,16851.0
2018-02-09 13:20:00,86.11,86.27,85.83,85.92,21952.0,63.2297,63.3472,63.0241,63.0902,21952.0
2018-02-09 13:25:00,85.85,86.07,85.75,85.84,17592.0,63.0388,63.2003,62.9653,63.0314,17592.0
2018-02-09 13:30:00,85.8,86.0,85.61,85.67,16509.0,63.0021,63.1489,62.8625,62.9066,16509.0
2018-02-09 13:35:00,85.67,85.73,85.26,85.32,27824.0,62.9066,62.9507,62.6055,62.6496,27824.0
2018-02-09 13:40:00,85.31,85.63,85.3,85.54,26489.0,62.6423,62.8772,62.6349,62.8111,26489.0
2018-02-09 13:45:00,85.54,86.04,85.5,85.96,24177.0,62.8111,63.1783,62.7818,63.1195,24177.0
2018-02-09 13:50:00,85.9,86.3,85.82,86.18,27583.0,63.0755,63.3692,63.0167,63.2811,27583.0
2018-02-09 13:55:00,86.21,86.5,86.19,86.24,31817.0,63.3031,63.5161,63.2884,63.3251,31817.0
2018-02-09 14:00:00,86.31,87.23,86.22,87.12,75072.0,63.3765,64.0521,63.3105,63.9713,75072.0
2018-02-09 14:05:00,87.13,87.39,86.88,87.32,53589.0,63.9787,64.1696,63.7951,64.1182,53589.0
2018-02-09 14:10:00,87.43,87.71,87.39,87.39,72627.0,64.199,64.4046,64.1696,64.1696,72627.0
2018-02-09 14:15:00,87.45,87.76,87.23,87.72,42449.0,64.2136,64.4413,64.0521,64.4119,42449.0
2018-02-09 14:20:00,87.72,88.0,87.55,87.98,44413.0,64.4119,64.6175,64.2871,64.6028,44413.0
2018-02-09 14:25:00,88.05,88.16,87.26,87.3,26119.0,64.6542,64.735,64.0741,64.1035,26119.0
2018-02-09 14:30:00,87.34,87.45,87.11,87.15,25522.0,64.1329,64.2136,63.964,63.9934,25522.0
2018-02-09 14:35:00,87.18,87.41,86.95,87.33,26563.0,64.0154,64.1843,63.8465,64.1255,26563.0
2018-02-09 14:40:00,87.35,87.5,87.17,87.31,26189.0,64.1402,64.2504,64.008,64.1108,26189.0
2018-02-09 14:45:00,87.38,87.51,87.1,87.26,19208.0,64.1622,64.2577,63.9566,64.0741,19208.0
2018-02-09 14:50:00,87.24,87.47,87.22,87.22,18624.0,64.0594,64.2283,64.0448,64.0448,18624.0
2018-02-09 14:55:00,87.21,87.23,86.94,87.0,21524.0,64.0374,64.0521,63.8392,63.8832,21524.0
2018-02-09 15:00:00,86.98,86.98,86.62,86.71,40707.0,63.8685,63.8685,63.6042,63.6703,40707.0
2018-02-09 15:05:00,86.7,86.83,86.33,86.48,53825.0,63.6629,63.7584,63.3912,63.5014,53825.0
2018-02-09 15:10:00,86.43,86.87,86.34,86.86,29622.0,63.4647,63.7878,63.3986,63.7804,29622.0
2018-02-09 15:15:00,86.91,87.15,86.72,86.93,29653.0,63.8171,63.9934,63.6776,63.8318,29653.0
2018-02-09 15:20:00,86.99,87.32,86.99,87.12,28744.0,63.8759,64.1182,63.8759,63.9713,28744.0
2018-02-09 15:25:00,87.11,87.44,86.99,87.29,29446.0,63.964,64.2063,63.8759,64.0962,29446.0
2018-02-09 15:30:00,87.28,87.71,87.26,87.63,48378.0,64.0888,64.4046,64.0741,64.3458,48378.0
2018-02-09 15:35:00,87.67,87.75,87.41,87.55,44178.0,64.3752,64.4339,64.1843,64.2871,44178.0
2018-02-09 15:40:00,87.54,88.09,87.54,88.08,46946.0,64.2797,64.6836,64.2797,64.6762,46946.0
2018-02-09 15:45:00,88.11,88.82,88.11,88.69,120443.0,64.6983,65.2196,64.6983,65.1242,120443.0
2018-02-09 15:50:00,88.66,89.16,88.56,88.62,207592.0,65.1021,65.4693,65.0287,65.0728,207592.0
2018-02-09 15:55:00,88.61,88.63,88.0,88.2,256010.0,65.0654,65.0801,64.6175,64.7644,256010.0
2018-02-12 09:30:00,88.25,89.27,88.23,89.05,135457.0,65.3846,66.1403,65.3698,65.9773,135457.0
2018-02-12 09:35:00,89.04,89.39,88.8,89.34,59308.0,65.9699,66.2292,65.7921,66.1922,59308.0
2018-02-12 09:40:00,89.39,89.69,89.12,89.13,41479.0,66.2292,66.4515,66.0292,66.0366,41479.0
2018-02-12 09:45:00,89.14,89.44,88.67,88.74,49336.0,66.044,66.2663,65.6958,65.7476,49336.0
2018-02-12 09:50:00,88.7,88.84,88.53,88.75,56453.0,65.718,65.8217,65.5921,65.7551,56453.0
2018-02-12 09:55:00,88.7,89.03,88.43,88.54,46556.0,65.718,65.9625,65.518,65.5995,46556.0
2018-02-12 10:00:00,88.56,88.88,88.4,88.74,32776.0,65.6143,65.8514,65.4957,65.7476,32776.0
2018-02-12 10:05:00,88.75,88.9,88.53,88.56,61295.0,65.7551,65.8662,65.5921,65.6143,61295.0
2018-02-12 10:10:00,88.56,88.75,88.5,88.66,27480.0,65.6143,65.7551,65.5698,65.6884,27480.0
2018-02-12 10:15:00,88.75,88.83,88.47,88.5,32870.0,65.7551,65.8143,65.5476,65.5698,32870.0
2018-02-12 10:20:00,88.47,88.63,88.34,88.39,36901.0,65.5476,65.6661,65.4513,65.4883,36901.0
2018-02-12 10:25:00,88.32,88.62,88.2,88.59,34417.0,65.4365,65.6587,65.3476,65.6365,34417.0
2018-02-12 10:30:00,88.6,88.95,88.52,88.95,38259.0,65.6439,65.9032,65.5846,65.9032,38259.0
2018-02-12 10:35:00,88.95,89.09,88.77,88.77,46836.0,65.9032,66.007,65.7699,65.7699,46836.0
2018-02-12 10:40:00,88.75,88.83,88.53,88.76,33313.0,65.7551,65.8143,65.5921,65.7625,33313.0
2018-02-12 10:45:00,88.76,89.1,88.72,89.04,43452.0,65.7625,66.0144,65.7328,65.9699,43452.0
2018-02-12 10:50:00,89.09,89.09,88.57,88.6,25412.0,66.007,66.007,65.6217,65.6439,25412.0
2018-02-12 10:55:00,88.67,88.89,88.55,88.89,30603.0,65.6958,65.8588,65.6069,65.8588,30603.0
2018-02-12 11:00:00,88.89,88.89,88.56,88.59,33006.0,65.8588,65.8588,65.6143,65.6365,33006.0
2018-02-12 11:05:00,88.56,88.75,88.43,88.44,22008.0,65.6143,65.7551,65.518,65.5254,22008.0
2018-02-12 11:10:00,88.44,88.74,88.31,88.74,21195.0,65.5254,65.7476,65.4291,65.7476,21195.0
2018-02-12 11:15:00,88.73,88.77,88.41,88.61,22104.0,65.7402,65.7699,65.5031,65.6513,22104.0
2018-02-12 11:20:00,88.61,88.64,88.47,88.57,22418.0,65.6513,65.6736,65.5476,65.6217,22418.0
2018-02-12 11:25:00,88.57,88.57,88.28,88.45,24996.0,65.6217,65.6217,65.4068,65.5328,24996.0
2018-02-12 11:30:00,88.43,88.51,88.28,88.42,13356.0,65.518,65.5772,65.4068,65.5106,13356.0
2018-02-12 11:35:00,88.41,88.44,88.22,88.37,24903.0,65.5031,65.5254,65.3624,65.4735,24903.0
2018-02-12 11:40:00,88.43,88.46,88.25,88.25,17248.0,65.518,65.5402,65.3846,65.3846,17248.0
2018-02-12 11:45:00,88.27,88.41,88.16,88.23,18799.0,65.3994,65.5031,65.3179,65.3698,18799.0
2018-02-12 11:50:00,88.21,88.4,88.13,88.4,20096.0,65.355,65.4957,65.2957,65.4957,20096.0
2018-02-12 11:55:00,88.39,88.88,88.39,88.83,16707.0,65.4883,65.8514,65.4883,65.8143,16707.0
2018-02-12 12:00:00,88.85,88.99,88.76,88.91,20566.0,65.8291,65.9329,65.7625,65.8736,20566.0
2018-02-12 12:05:00,88.94,89.05,88.79,89.03,15631.0,65.8958,65.9773,65.7847,65.9625,15631.0
2018-02-12 12:10:00,89.07,89.22,88.99,89.18,27062.0,65.9921,66.1033,65.9329,66.0736,27062.0
2018-02-12 12:15:00,89.17,89.28,89.08,89.13,21830.0,66.0662,66.1477,65.9995,66.0366,21830.0
2018-02-12 12:20:00,89.18,89.19,88.99,89.07,16121.0,66.0736,66.081,65.9329,65.9921,16121.0
2018-02-12 12:25:00,89.09,89.21,88.99,89.21,18304.0,66.007,66.0959,65.9329,66.0959,18304.0
2018-02-12 12:30:00,89.14,89.2,89.0,89.05,19734.0,66.044,66.0885,65.9403,65.9773,19734.0
2018-02-12 12:35:00,89.06,89.12,88.95,89.06,15696.0,65.9847,66.0292,65.9032,65.9847,15696.0
2018-02-12 12:40:00,89.0,89.05,88.9,88.9,17492.0,65.9403,65.9773,65.8662,65.8662,17492.0
2018-02-12 12:45:00,88.91,89.0,88.85,88.85,9059.0,65.8736,65.9403,65.8291,65.8291,9059.0
2018-02-12 12:50:00,88.88,89.14,88.88,89.09,11294.0,65.8514,66.044,65.8514,66.007,11294.0
2018-02-12 12:55:00,89.06,89.08,88.87,88.92,13235.0,65.9847,65.9995,65.844,65.881,13235.0
2018-02-12 13:00:00,88.93,89.03,88.92,88.94,13042.0,65.8884,65.9625,65.881,65.8958,13042.0
2018-02-12 13:05:00,88.96,88.96,88.78,88.79,11238.0,65.9106,65.9106,65.7773,65.7847,11238.0
2018-02-12 13:10:00,88.79,89.04,88.78,89.01,10899.0,65.7847,65.9699,65.7773,65.9477,10899.0
2018-02-12 13:15:00,88.97,88.99,88.72,88.76,18118.0,65.9181,65.9329,65.7328,65.7625,18118.0
2018-02-12 13:20:00,88.75,88.98,88.63,88.97,18192.0,65.7551,65.9255,65.6661,65.9181,18192.0
2018-02-12 13:25:00,88.96,88.97,88.73,88.81,66695.0,65.9106,65.9181,65.7402,65.7995,66695.0
2018-02-12 13:30:00,88.86,88.89,88.7,88.85,14503.0,65.8366,65.8588,65.718,65.8291,14503.0
2018-02-12 13:35:00,88.85,88.89,88.75,88.87,12749.0,65.8291,65.8588,65.7551,65.844,12749.0
2018-02-12 13:40:00,88.92,88.96,88.79,88.86,44102.0,65.881,65.9106,65.7847,65.8366,44102.0
2018-02-12 13:45:00,88.86,89.06,88.86,89.0,39541.0,65.8366,65.9847,65.8366,65.9403,39541.0
2018-02-12 13:50:00,89.0,89.24,88.98,89.24,24668.0,65.9403,66.1181,65.9255,66.1181,24668.0
2018-02-12 13:55:00,89.25,89.52,89.25,89.52,45346.0,66.1255,66.3255,66.1255,66.3255,45346.0
2018-02-12 14:00:00,89.54,89.57,89.42,89.54,35349.0,66.3404,66.3626,66.2515,66.3404,35349.0
2018-02-12 14:05:00,89.55,89.57,89.18,89.22,29079.0,66.3478,66.3626,66.0736,66.1033,29079.0
2018-02-12 14:10:00,89.24,89.31,89.12,89.17,18898.0,66.1181,66.17,66.0292,66.0662,18898.0
2018-02-12 14:15:00,89.17,89.26,89.11,89.22,15274.0,66.0662,66.1329,66.0218,66.1033,15274.0
2018-02-12 14:20:00,89.23,89.41,89.23,89.36,18943.0,66.1107,66.244,66.1107,66.207,18943.0
2018-02-12 14:25:00,89.33,89.38,89.19,89.29,24087.0,66.1848,66.2218,66.081,66.1551,24087.0
2018-02-12 14:30:00,89.28,89.39,89.28,89.3,16943.0,66.1477,66.2292,66.1477,66.1625,16943.0
2018-02-12 14:35:00,89.31,89.41,89.25,89.37,15994.0,66.17,66.244,66.1255,66.2144,15994.0
2018-02-12 14:40:00,89.39,89.41,89.24,89.26,20748.0,66.2292,66.244,66.1181,66.1329,20748.0
2018-02-12 14:45:00,89.24,89.26,89.09,89.13,19574.0,66.1181,66.1329,66.007,66.0366,19574.0
2018-02-12 14:50:00,89.09,89.2,89.0,89.12,31121.0,66.007,66.0885,65.9403,66.0292,31121.0
2018-02-12 14:55:00,89.13,89.26,89.06,89.08,26707.0,66.0366,66.1329,65.9847,65.9995,26707.0
2018-02-12 15:00:00,89.1,89.25,89.08,89.21,20703.0,66.0144,66.1255,65.9995,66.0959,20703.0
2018-02-12 15:05:00,89.2,89.33,89.2,89.24,23698.0,66.0885,66.1848,66.0885,66.1181,23698.0
2018-02-12 15:10:00,89.23,89.5,89.2,89.48,36538.0,66.1107,66.3107,66.0885,66.2959,36538.0
2018-02-12 15:15:00,89.46,89.51,89.28,89.31,25701.0,66.2811,66.3181,66.1477,66.17,25701.0
2018-02-12 15:20:00,89.32,89.53,89.32,89.42,27444.0,66.1774,66.333,66.1774,66.2515,27444.0
2018-02-12 15:25:00,89.42,89.45,89.12,89.17,21606.0,66.2515,66.2737,66.0292,66.0662,21606.0
2018-02-12 15:30:00,89.18,89.26,89.03,89.14,44118.0,66.0736,66.1329,65.9625,66.044,44118.0
2018-02-12 15:35:00,89.16,89.19,88.85,88.94,48814.0,66.0588,66.081,65.8291,65.8958,48814.0
2018-02-12 15:40:00,88.96,89.24,88.96,89.2,65226.0,65.9106,66.1181,65.9106,66.0885,65226.0
2018-02-12 15:45:00,89.2,89.2,88.7,88.88,175877.0,66.0885,66.0885,65.718,65.8514,175877.0
2018-02-12 15:50:00,88.87,89.17,88.79,89.08,84151.0,65.844,66.0662,65.7847,65.9995,84151.0
2018-02-12 15:55:00,89.06,89.12,88.67,88.86,219115.0,65.9847,66.0292,65.6958,65.8366,219115.0
2018-02-13 09:30:00,88.33,89.24,88.16,89.03,73289.0,65.4439,66.1181,65.3179,65.9625,73289.0
2018-02-13 09:35:00,88.97,88.97,88.63,88.77,22316.0,65.9181,65.9181,65.6661,65.7699,22316.0
2018-02-13 09:40:00,88.8,89.15,88.7,89.0,23989.0,65.7921,66.0514,65.718,65.9403,23989.0
2018-02-13 09:45:00,89.06,89.35,89.01,89.16,39025.0,65.9847,66.1996,65.9477,66.0588,39025.0
2018-02-13 09:50:00,89.2,89.31,89.09,89.11,24683.0,66.0885,66.17,66.007,66.0218,24683.0
2018-02-13 09:55:00,89.11,89.23,88.99,89.23,19458.0,66.0218,66.1107,65.9329,66.1107,19458.0
2018-02-13 10:00:00,89.23,89.4,89.12,89.27,32300.0,66.1107,66.2366,66.0292,66.1403,32300.0
2018-02-13 10:05:00,89.26,89.34,89.19,89.34,23908.0,66.1329,66.1922,66.081,66.1922,23908.0
2018-02-13 10:10:00,89.32,89.45,89.22,89.34,21421.0,66.1774,66.2737,66.1033,66.1922,21421.0
2018-02-13 10:15:00,89.35,89.4,89.18,89.22,12868.0,66.1996,66.2366,66.0736,66.1033,12868.0
2018-02-13 10:20:00,89.21,89.33,89.21,89.3,18063.0,66.0959,66.1848,66.0959,66.1625,18063.0
2018-02-13 10:25:00,89.3,89.3,89.04,89.04,13142.0,66.1625,66.1625,65.9699,65.9699,13142.0
2018-02-13 10:30:00,89.04,89.06,88.86,88.98,26128.0,65.9699,65.9847,65.8366,65.9255,26128.0
2018-02-13 10:35:00,88.95,89.15,88.91,89.15,18705.0,65.9032,66.0514,65.8736,66.0514,18705.0
2018-02-13 10:40:00,89.19,89.3,89.15,89.15,19173.0,66.081,66.1625,66.0514,66.0514,19173.0
2018-02-13 10:45:00,89.15,89.36,89.09,89.27,21339.0,66.0514,66.207,66.007,66.1403,21339.0
2018-02-13 10:50:00,89.27,89.27,89.14,89.19,9834.0,66.1403,66.1403,66.044,66.081,9834.0
2018-02-13 10:55:00,89.22,89.33,89.19,89.19,15643.0,66.1033,66.1848,66.081,66.081,15643.0
2018-02-13 11:00:00,89.2,89.23,89.05,89.07,11724.0,66.0885,66.1107,65.9773,65.9921,11724.0
2018-02-13 11:05:00,89.08,89.1,88.98,89.05,28316.0,65.9995,66.0144,65.9255,65.9773,28316.0
2018-02-13 11:10:00,89.09,89.29,89.03,89.29,28640.0,66.007,66.1551,65.9625,66.1551,28640.0
2018-02-13 11:15:00,89.29,89.33,89.12,89.25,16825.0,66.1551,66.1848,66.0292,66.1255,16825.0
2018-02-13 11:20:00,89.27,89.36,89.19,89.31,13225.0,66.1403,66.207,66.081,66.17,13225.0
2018-02-13 11:25:00,89.34,89.44,89.17,89.2,13030.0,66.1922,66.2663,66.0662,66.0885,13030.0
2018-02-13 11:30:00,89.2,89.27,89.12,89.14,18400.0,66.0885,66.1403,66.0292,66.044,18400.0
2018-02-13 11:35:00,89.14,89.15,89.0,89.03,11633.0,66.044,66.0514,65.9403,65.9625,11633.0
2018-02-13 11:40:00,89.03,89.05,88.97,89.0,12247.0,65.9625,65.9773,65.9181,65.9403,12247.0
2018-02-13 11:45:00,89.01,89.35,88.99,89.32,10823.0,65.9477,66.1996,65.9329,66.1774,10823.0
2018-02-13 11:50:00,89.3,89.3,89.21,89.25,14724.0,66.1625,66.1625,66.0959,66.1255,14724.0
2018-02-13 11:55:00,89.25,89.47,89.24,89.45,28652.0,66.1255,66.2885,66.1181,66.2737,28652.0
2018-02-13 12:00:00,89.46,89.46,89.36,89.37,18275.0,66.2811,66.2811,66.207,66.2144,18275.0
2018-02-13 12:05:00,89.36,89.37,89.31,89.36,11148.0,66.207,66.2144,66.17,66.207,11148.0
2018-02-13 12:10:00,89.36,89.39,89.31,89.35,15409.0,66.207,66.2292,66.17,66.1996,15409.0
2018-02-13 12:15:00,89.33,89.33,89.27,89.3,10262.0,66.1848,66.1848,66.1403,66.1625,10262.0
2018-02-13 12:20:00,89.29,89.37,89.29,89.31,29959.0,66.1551,66.2144,66.1551,66.17,29959.0
2018-02-13 12:25:00,89.32,89.32,89.22,89.29,9977.0,66.1774,66.1774,66.1033,66.1551,9977.0
2018-02-13 12:30:00,89.28,89.29,89.18,89.2,10492.0,66.1477,66.1551,66.0736,66.0885,10492.0
2018-02-13 12:35:00,89.21,89.27,89.13,89.16,12651.0,66.0959,66.1403,66.0366,66.0588,12651.0
2018-02-13 12:40:00,89.18,89.27,89.17,89.26,10410.0,66.0736,66.1403,66.0662,66.1329,10410.0
2018-02-13 12:45:00,89.27,89.27,89.16,89.26,7982.0,66.1403,66.1403,66.0588,66.1329,7982.0
2018-02-13 12:50:00,89.27,89.28,89.21,89.22,7293.0,66.1403,66.1477,66.0959,66.1033,7293.0
2018-02-13 12:55:00,89.2,89.21,89.16,89.16,7989.0,66.0885,66.0959,66.0588,66.0588,7989.0
2018-02-13 13:00:00,89.16,89.24,89.13,89.23,12720.0,66.0588,66.1181,66.0366,66.1107,12720.0
2018-02-13 13:05:00,89.22,89.27,89.19,89.27,7697.0,66.1033,66.1403,66.081,66.1403,7697.0
2018-02-13 13:10:00,89.26,89.36,89.21,89.35,16745.0,66.1329,66.207,66.0959,66.1996,16745.0
2018-02-13 13:15:00,89.35,89.5,89.34,89.39,14853.0,66.1996,66.3107,66.1922,66.2292,14853.0
2018-02-13 13:20:00,89.4,89.48,89.36,89.43,5744.0,66.2366,66.2959,66.207,66.2589,5744.0
2018-02-13 13:25:00,89.42,89.56,89.42,89.54,17520.0,66.2515,66.3552,66.2515,66.3404,17520.0
2018-02-13 13:30:00,89.51,89.52,89.42,89.47,6251.0,66.3181,66.3255,66.2515,66.2885,6251.0
2018-02-13 13:35:00,89.49,89.53,89.4,89.53,6366.0,66.3033,66.333,66.2366,66.333,6366.0
2018-02-13 13:40:00,89.53,89.53,89.45,89.46,7771.0,66.333,66.333,66.2737,66.2811,7771.0
2018-02-13 13:45:00,89.48,89.54,89.4,89.51,11673.0,66.2959,66.3404,66.2366,66.3181,11673.0
2018-02-13 13:50:00,89.51,89.61,89.49,89.52,11701.0,66.3181,66.3922,66.3033,66.3255,11701.0
2018-02-13 13:55:00,89.5,89.51,89.38,89.41,21574.0,66.3107,66.3181,66.2218,66.244,21574.0
2018-02-13 14:00:00,89.41,89.41,89.31,89.36,7397.0,66.244,66.244,66.17,66.207,7397.0
2018-02-13 14:05:00,89.36,89.45,89.3,89.42,13639.0,66.207,66.2737,66.1625,66.2515,13639.0
2018-02-13 14:10:00,89.44,89.55,89.41,89.5,11109.0,66.2663,66.3478,66.244,66.3107,11109.0
2018-02-13 14:15:00,89.52,89.57,89.5,89.51,10166.0,66.3255,66.3626,66.3107,66.3181,10166.0
2018-02-13 14:20:00,89.51,89.59,89.51,89.55,9058.0,66.3181,66.3774,66.3181,66.3478,9058.0
2018-02-13 14:25:00,89.55,89.58,89.49,89.52,22248.0,66.3478,66.37,66.3033,66.3255,22248.0
2018-02-13 14:30:00,89.52,89.54,89.47,89.51,43703.0,66.3255,66.3404,66.2885,66.3181,43703.0
2018-02-13 14:35:00,89.5,89.57,89.49,89.5,21515.0,66.3107,66.3626,66.3033,66.3107,21515.0
2018-02-13 14:40:00,89.5,89.5,89.44,89.48,16138.0,66.3107,66.3107,66.2663,66.2959,16138.0
2018-02-13 14:45:00,89.47,89.64,89.45,89.56,19946.0,66.2885,66.4145,66.2737,66.3552,19946.0
2018-02-13 14:50:00,89.57,89.75,89.56,89.71,13580.0,66.3626,66.496,66.3552,66.4663,13580.0
2018-02-13 14:55:00,89.71,89.77,89.66,89.7,25019.0,66.4663,66.5108,66.4293,66.4589,25019.0
2018-02-13 15:00:00,89.72,89.73,89.59,89.6,18289.0,66.4737,66.4811,66.3774,66.3848,18289.0
2018-02-13 15:05:00,89.59,89.67,89.59,89.64,13511.0,66.3774,66.4367,66.3774,66.4145,13511.0
2018-02-13 15:10:00,89.64,89.79,89.54,89.77,25901.0,66.4145,66.5256,66.3404,66.5108,25901.0
2018-02-13 15:15:00,89.78,89.8,89.7,89.71,15398.0,66.5182,66.533,66.4589,66.4663,15398.0
2018-02-13 15:20:00,89.72,89.72,89.62,89.69,21118.0,66.4737,66.4737,66.3996,66.4515,21118.0
2018-02-13 15:25:00,89.68,89.79,89.67,89.71,17485.0,66.4441,66.5256,66.4367,66.4663,17485.0
2018-02-13 15:30:00,89.7,89.7,89.55,89.64,24904.0,66.4589,66.4589,66.3478,66.4145,24904.0
2018-02-13 15:35:00,89.65,89.8,89.6,89.72,37095.0,66.4219,66.533,66.3848,66.4737,37095.0
2018-02-13 15:40:00,89.72,89.74,89.37,89.41,67186.0,66.4737,66.4885,66.2144,66.244,67186.0
2018-02-13 15:45:00,89.4,89.74,89.35,89.7,99913.0,66.2366,66.4885,66.1996,66.4589,99913.0
2018-02-13 15:50:00,89.71,89.74,89.61,89.62,81394.0,66.4663,66.4885,66.3922,66.3996,81394.0
2018-02-13 15:55:00,89.62,89.72,89.45,89.48,327016.0,66.3996,66.4737,66.2737,66.2959,327016.0
2018-02-14 09:30:00,88.86,89.52,88.78,88.89,57628.0,65.8366,66.3255,65.7773,65.8588,57628.0
2018-02-14 09:35:00,88.9,89.26,88.78,89.24,58253.0,65.8662,66.1329,65.7773,66.1181,58253.0
2018-02-14 09:40:00,89.23,89.38,89.0,89.08,19639.0,66.1107,66.2218,65.9403,65.9995,19639.0
2018-02-14 09:45:00,89.09,89.87,88.94,89.78,45921.0,66.007,66.5849,65.8958,66.5182,45921.0
2018-02-14 09:50:00,89.71,90.0,89.53,89.78,66295.0,66.4663,66.6812,66.333,66.5182,66295.0
2018-02-14 09:55:00,89.8,89.88,89.64,89.81,39285.0,66.533,66.5923,66.4145,66.5404,39285.0
2018-02-14 10:00:00,89.81,89.89,89.72,89.82,33559.0,66.5404,66.5997,66.4737,66.5478,33559.0
2018-02-14 10:05:00,89.79,90.36,89.77,90.33,40843.0,66.5256,66.9479,66.5108,66.9257,40843.0
2018-02-14 10:10:00,90.28,90.63,90.27,90.63,87085.0,66.8886,67.1479,66.8812,67.1479,87085.0
2018-02-14 10:15:00,90.59,90.72,90.35,90.59,45109.0,67.1183,67.2146,66.9405,67.1183,45109.0
2018-02-14 10:20:00,90.6,90.8,90.51,90.73,70686.0,67.1257,67.2739,67.059,67.222,70686.0
2018-02-14 10:25:00,90.74,90.77,90.4,90.48,62950.0,67.2294,67.2517,66.9775,67.0368,62950.0
2018-02-14 10:30:00,90.47,90.89,90.46,90.77,45066.0,67.0294,67.3406,67.022,67.2517,45066.0
2018-02-14 10:35:00,90.8,91.38,90.68,91.35,64612.0,67.2739,67.7036,67.185,67.6814,64612.0
2018-02-14 10:40:00,91.35,91.53,90.63,91.35,71581.0,67.6814,67.8148,67.1479,67.6814,71581.0
2018-02-14 10:45:00,91.33,91.45,91.24,91.26,39812.0,67.6666,67.7555,67.5999,67.6147,39812.0
2018-02-14 10:50:00,91.28,91.32,91.14,91.16,60169.0,67.6295,67.6592,67.5258,67.5406,60169.0
2018-02-14 10:55:00,91.17,91.28,91.1,91.21,23835.0,67.548,67.6295,67.4962,67.5777,23835.0
2018-02-14 11:00:00,91.21,91.31,91.05,91.05,27446.0,67.5777,67.6518,67.4591,67.4591,27446.0
2018-02-14 11:05:00,91.05,91.19,91.02,91.09,40980.0,67.4591,67.5629,67.4369,67.4888,40980.0
2018-02-14 11:10:00,91.09,91.4,91.08,91.37,41403.0,67.4888,67.7184,67.4814,67.6962,41403.0
2018-02-14 11:15:00,91.33,91.36,91.11,91.31,18956.0,67.6666,67.6888,67.5036,67.6518,18956.0
2018-02-14 11:20:00,91.3,91.56,91.29,91.52,28978.0,67.6444,67.837,67.6369,67.8074,28978.0
2018-02-14 11:25:00,91.51,91.6,91.45,91.48,19595.0,67.7999,67.8666,67.7555,67.7777,19595.0
2018-02-14 11:30:00,91.51,91.52,91.42,91.46,15089.0,67.7999,67.8074,67.7333,67.7629,15089.0
2018-02-14 11:35:00,91.43,91.53,91.28,91.49,20900.0,67.7407,67.8148,67.6295,67.7851,20900.0
2018-02-14 11:40:00,91.53,91.69,91.42,91.59,21378.0,67.8148,67.9333,67.7333,67.8592,21378.0
2018-02-14 11:45:00,91.6,91.71,91.54,91.55,41466.0,67.8666,67.9481,67.8222,67.8296,41466.0
2018-02-14 11:50:00,91.57,91.62,91.5,91.5,38044.0,67.8444,67.8814,67.7925,67.7925,38044.0
2018-02-14 11:55:00,91.5,91.52,91.42,91.45,28092.0,67.7925,67.8074,67.7333,67.7555,28092.0
2018-02-14 12:00:00,91.44,91.57,91.41,91.46,17363.0,67.7481,67.8444,67.7259,67.7629,17363.0
2018-02-14 12:05:00,91.46,91.49,91.33,91.34,19139.0,67.7629,67.7851,67.6666,67.674,19139.0
2018-02-14 12:10:00,91.34,91.45,91.28,91.45,15918.0,67.674,67.7555,67.6295,67.7555,15918.0
2018-02-14 12:15:00,91.42,91.51,91.36,91.38,23265.0,67.7333,67.7999,67.6888,67.7036,23265.0
2018-02-14 12:20:00,91.38,91.52,91.37,91.48,10588.0,67.7036,67.8074,67.6962,67.7777,10588.0
2018-02-14 12:25:00,91.49,91.61,91.48,91.52,14351.0,67.7851,67.874,67.7777,67.8074,14351.0
2018-02-14 12:30:00,91.52,91.58,91.5,91.56,13354.0,67.8074,67.8518,67.7925,67.837,13354.0
2018-02-14 12:35:00,91.56,91.62,91.54,91.6,25422.0,67.837,67.8814,67.8222,67.8666,25422.0
2018-02-14 12:40:00,91.61,91.66,91.55,91.64,38713.0,67.874,67.9111,67.8296,67.8963,38713.0
2018-02-14 12:45:00,91.66,91.72,91.57,91.57,20084.0,67.9111,67.9555,67.8444,67.8444,20084.0
2018-02-14 12:50:00,91.56,91.66,91.51,91.64,14826.0,67.837,67.9111,67.7999,67.8963,14826.0
2018-02-14 12:55:00,91.61,91.81,91.59,91.8,24817.0,67.874,68.0222,67.8592,68.0148,24817.0
2018-02-14 13:00:00,91.8,92.15,91.75,92.12,55448.0,68.0148,68.2741,67.9778,68.2519,55448.0
2018-02-14 13:05:00,92.13,92.29,92.11,92.15,45575.0,68.2593,68.3778,68.2445,68.2741,45575.0
2018-02-14 13:10:00,92.16,92.26,92.1,92.22,24805.0,68.2815,68.3556,68.2371,68.326,24805.0
2018-02-14 13:15:00,92.22,92.42,92.2,92.3,20428.0,68.326,68.4742,68.3112,68.3853,20428.0
2018-02-14 13:20:00,92.27,92.5,92.22,92.44,26006.0,68.363,68.5334,68.326,68.489,26006.0
2018-02-14 13:25:00,92.45,92.46,92.28,92.34,26688.0,68.4964,68.5038,68.3704,68.4149,26688.0
2018-02-14 13:30:00,92.34,92.5,92.33,92.43,32761.0,68.4149,68.5334,68.4075,68.4816,32761.0
2018-02-14 13:35:00,92.44,92.59,92.41,92.53,23684.0,68.489,68.6001,68.4668,68.5557,23684.0
2018-02-14 13:40:00,92.53,92.63,92.43,92.63,20500.0,68.5557,68.6298,68.4816,68.6298,20500.0
2018-02-14 13:45:00,92.64,92.75,92.6,92.73,37510.0,68.6372,68.7187,68.6075,68.7038,37510.0
2018-02-14 13:50:00,92.71,92.71,92.48,92.61,32151.0,68.689,68.689,68.5186,68.6149,32151.0
2018-02-14 13:55:00,92.61,92.69,92.6,92.67,28005.0,68.6149,68.6742,68.6075,68.6594,28005.0
2018-02-14 14:00:00,92.65,92.82,92.64,92.69,33639.0,68.6446,68.7705,68.6372,68.6742,33639.0
2018-02-14 14:05:00,92.68,92.79,92.65,92.79,34010.0,68.6668,68.7483,68.6446,68.7483,34010.0
2018-02-14 14:10:00,92.79,92.88,92.74,92.88,27330.0,68.7483,68.815,68.7113,68.815,27330.0
2018-02-14 14:15:00,92.89,92.91,92.77,92.82,54560.0,68.8224,68.8372,68.7335,68.7705,54560.0
2018-02-14 14:20:00,92.82,92.85,92.55,92.55,37010.0,68.7705,68.7927,68.5705,68.5705,37010.0
2018-02-14 14:25:00,92.56,92.72,92.53,92.53,39124.0,68.5779,68.6964,68.5557,68.5557,39124.0
2018-02-14 14:30:00,92.51,92.64,92.44,92.57,24996.0,68.5408,68.6372,68.489,68.5853,24996.0
2018-02-14 14:35:00,92.57,92.8,92.55,92.79,26512.0,68.5853,68.7557,68.5705,68.7483,26512.0
2018-02-14 14:40:00,92.8,92.85,92.72,92.84,23247.0,68.7557,68.7927,68.6964,68.7853,23247.0
2018-02-14 14:45:00,92.84,92.9,92.77,92.82,35273.0,68.7853,68.8298,68.7335,68.7705,35273.0
2018-02-14 14:50:00,92.82,93.03,92.74,93.03,43107.0,68.7705,68.9261,68.7113,68.9261,43107.0
2018-02-14 14:55:00,93.04,93.04,92.81,92.82,42455.0,68.9335,68.9335,68.7631,68.7705,42455.0
2018-02-14 15:00:00,92.86,92.98,92.85,92.96,20309.0,68.8002,68.8891,68.7927,68.8742,20309.0
2018-02-14 15:05:00,92.96,92.96,92.25,92.44,81877.0,68.8742,68.8742,68.3482,68.489,81877.0
2018-02-14 15:10:00,92.49,92.8,92.37,92.75,81894.0,68.526,68.7557,68.4371,68.7187,81894.0
2018-02-14 15:15:00,92.76,92.96,92.69,92.88,38584.0,68.7261,68.8742,68.6742,68.815,38584.0
2018-02-14 15:20:00,92.89,93.04,92.87,92.92,43462.0,68.8224,68.9335,68.8076,68.8446,43462.0
2018-02-14 15:25:00,92.91,93.04,92.88,92.89,36565.0,68.8372,68.9335,68.815,68.8224,36565.0
2018-02-14 15:30:00,92.88,92.88,92.57,92.63,52074.0,68.815,68.815,68.5853,68.6298,52074.0
2018-02-14 15:35:00,92.61,92.7,92.53,92.67,54247.0,68.6149,68.6816,68.5557,68.6594,54247.0
2018-02-14 15:40:00,92.67,92.79,92.57,92.58,68017.0,68.6594,68.7483,68.5853,68.5927,68017.0
2018-02-14 15:45:00,92.53,92.8,92.48,92.69,140496.0,68.5557,68.7557,68.5186,68.6742,140496.0
2018-02-14 15:50:00,92.7,92.87,92.7,92.75,87559.0,68.6816,68.8076,68.6816,68.7187,87559.0
2018-02-14 15:55:00,92.75,92.79,92.52,92.64,357584.0,68.7187,68.7483,68.5483,68.6372,357584.0
2018-02-15 09:30:00,93.56,93.56,93.02,93.34,85954.0,69.3188,69.3188,68.9187,69.1558,85954.0
2018-02-15 09:35:00,93.31,93.76,93.16,93.71,33198.0,69.1336,69.467,69.0224,69.4299,33198.0
2018-02-15 09:40:00,93.74,94.03,93.63,93.95,38611.0,69.4522,69.667,69.3707,69.6077,38611.0
2018-02-15 09:45:00,93.98,94.22,93.8,94.11,91667.0,69.63,69.8078,69.4966,69.7263,91667.0
2018-02-15 09:50:00,94.1,94.1,93.82,93.88,48364.0,69.7189,69.7189,69.5114,69.5559,48364.0
2018-02-15 09:55:00,93.88,93.92,93.72,93.73,33832.0,69.5559,69.5855,69.4373,69.4447,33832.0
2018-02-15 10:00:00,93.74,93.76,93.49,93.5,55995.0,69.4522,69.467,69.2669,69.2743,55995.0
2018-02-15 10:05:00,93.51,93.51,92.95,93.08,39406.0,69.2817,69.2817,68.8668,68.9632,39406.0
2018-02-15 10:10:00,93.08,93.18,92.97,93.16,25254.0,68.9632,69.0372,68.8817,69.0224,25254.0
2018-02-15 10:15:00,93.14,93.24,92.9,92.91,29424.0,69.0076,69.0817,68.8298,68.8372,29424.0
2018-02-15 10:20:00,92.9,93.12,92.85,92.87,56159.0,68.8298,68.9928,68.7927,68.8076,56159.0
2018-02-15 10:25:00,92.87,93.05,92.81,93.04,25728.0,68.8076,68.9409,68.7631,68.9335,25728.0
2018-02-15 10:30:00,93.03,93.03,92.57,92.57,16287.0,68.9261,68.9261,68.5853,68.5853,16287.0
2018-02-15 10:35:00,92.59,92.7,92.48,92.62,42377.0,68.6001,68.6816,68.5186,68.6223,42377.0
2018-02-15 10:40:00,92.58,92.78,92.25,92.25,23815.0,68.5927,68.7409,68.3482,68.3482,23815.0
2018-02-15 10:45:00,92.24,92.41,92.12,92.25,51474.0,68.3408,68.4668,68.2519,68.3482,51474.0
2018-02-15 10:50:00,92.24,92.61,92.24,92.35,47488.0,68.3408,68.6149,68.3408,68.4223,47488.0
2018-02-15 10:55:00,92.31,92.35,91.9,91.9,24729.0,68.3927,68.4223,68.0889,68.0889,24729.0
2018-02-15 11:00:00,91.89,91.95,91.58,91.72,24836.0,68.0815,68.1259,67.8518,67.9555,24836.0
2018-02-15 11:05:00,91.71,92.05,91.65,92.05,23045.0,67.9481,68.2,67.9037,68.2,23045.0
2018-02-15 11:10:00,92.01,92.17,91.99,92.11,15909.0,68.1704,68.2889,68.1556,68.2445,15909.0
2018-02-15 11:15:00,92.13,92.14,92.0,92.05,34271.0,68.2593,68.2667,68.163,68.2,34271.0
2018-02-15 11:20:00,92.01,92.24,91.96,92.01,75136.0,68.1704,68.3408,68.1333,68.1704,75136.0
2018-02-15 11:25:00,92.01,92.22,92.0,92.21,25385.0,68.1704,68.326,68.163,68.3186,25385.0
2018-02-15 11:30:00,92.21,92.27,92.11,92.11,19211.0,68.3186,68.363,68.2445,68.2445,19211.0
2018-02-15 11:35:00,92.11,92.11,91.89,91.96,16981.0,68.2445,68.2445,68.0815,68.1333,16981.0
2018-02-15 11:40:00,91.95,92.45,91.94,92.45,25121.0,68.1259,68.4964,68.1185,68.4964,25121.0
2018-02-15 11:45:00,92.42,92.66,92.34,92.66,23846.0,68.4742,68.652,68.4149,68.652,23846.0
2018-02-15 11:50:00,92.65,92.91,92.65,92.88,24455.0,68.6446,68.8372,68.6446,68.815,24455.0
2018-02-15 11:55:00,92.88,92.96,92.78,92.92,24851.0,68.815,68.8742,68.7409,68.8446,24851.0
2018-02-15 12:00:00,92.92,93.03,92.81,92.81,19726.0,68.8446,68.9261,68.7631,68.7631,19726.0
2018-02-15 12:05:00,92.77,92.84,92.65,92.68,20498.0,68.7335,68.7853,68.6446,68.6668,20498.0
2018-02-15 12:10:00,92.64,92.7,92.39,92.4,12991.0,68.6372,68.6816,68.4519,68.4593,12991.0
2018-02-15 12:15:00,92.41,92.47,92.35,92.43,22350.0,68.4668,68.5112,68.4223,68.4816,22350.0
2018-02-15 12:20:00,92.47,92.63,92.43,92.49,15640.0,68.5112,68.6298,68.4816,68.526,15640.0
2018-02-15 12:25:00,92.47,92.55,92.41,92.44,10307.0,68.5112,68.5705,68.4668,68.489,10307.0
2018-02-15 12:30:00,92.47,92.54,92.34,92.34,14854.0,68.5112,68.5631,68.4149,68.4149,14854.0
2018-02-15 12:35:00,92.34,92.44,92.32,92.39,17503.0,68.4149,68.489,68.4001,68.4519,17503.0
2018-02-15 12:40:00,92.4,92.42,92.23,92.23,13998.0,68.4593,68.4742,68.3334,68.3334,13998.0
2018-02-15 12:45:00,92.26,92.29,92.13,92.13,20102.0,68.3556,68.3778,68.2593,68.2593,20102.0
2018-02-15 12:50:00,92.16,92.23,92.11,92.12,17710.0,68.2815,68.3334,68.2445,68.2519,17710.0
2018-02-15 12:55:00,92.11,92.26,92.06,92.24,14703.0,68.2445,68.3556,68.2074,68.3408,14703.0
2018-02-15 13:00:00,92.26,92.49,92.26,92.4,9433.0,68.3556,68.526,68.3556,68.4593,9433.0
2018-02-15 13:05:00,92.43,92.45,92.34,92.39,14556.0,68.4816,68.4964,68.4149,68.4519,14556.0
2018-02-15 13:10:00,92.41,92.5,92.4,92.5,12888.0,68.4668,68.5334,68.4593,68.5334,12888.0
2018-02-15 13:15:00,92.5,92.5,92.37,92.42,11475.0,68.5334,68.5334,68.4371,68.4742,11475.0
2018-02-15 13:20:00,92.42,92.42,92.28,92.32,17154.0,68.4742,68.4742,68.3704,68.4001,17154.0
2018-02-15 13:25:00,92.37,92.47,92.34,92.38,21787.0,68.4371,68.5112,68.4149,68.4445,21787.0
2018-02-15 13:30:00,92.4,92.4,92.05,92.05,20043.0,68.4593,68.4593,68.2,68.2,20043.0
2018-02-15 13:35:00,92.06,92.19,92.05,92.09,13705.0,68.2074,68.3038,68.2,68.2297,13705.0
2018-02-15 13:40:00,92.07,92.2,92.07,92.2,16622.0,68.2148,68.3112,68.2148,68.3112,16622.0
2018-02-15 13:45:00,92.21,92.24,92.05,92.24,25973.0,68.3186,68.3408,68.2,68.3408,25973.0
2018-02-15 13:50:00,92.23,92.33,92.18,92.26,15881.0,68.3334,68.4075,68.2963,68.3556,15881.0
2018-02-15 13:55:00,92.27,92.33,92.19,92.28,21111.0,68.363,68.4075,68.3038,68.3704,21111.0
2018-02-15 14:00:00,92.28,92.37,92.22,92.37,15315.0,68.3704,68.4371,68.326,68.4371,15315.0
2018-02-15 14:05:00,92.35,92.5,92.32,92.38,23800.0,68.4223,68.5334,68.4001,68.4445,23800.0
2018-02-15 14:10:00,92.4,92.5,92.26,92.48,20245.0,68.4593,68.5334,68.3556,68.5186,20245.0
2018-02-15 14:15:00,92.45,92.57,92.43,92.5,9170.0,68.4964,68.5853,68.4816,68.5334,9170.0
2018-02-15 14:20:00,92.51,92.61,92.48,92.57,13811.0,68.5408,68.6149,68.5186,68.5853,13811.0
2018-02-15 14:25:00,92.57,92.91,92.56,92.76,26191.0,68.5853,68.8372,68.5779,68.7261,26191.0
2018-02-15 14:30:00,92.75,92.83,92.69,92.76,18169.0,68.7187,68.7779,68.6742,68.7261,18169.0
2018-02-15 14:35:00,92.75,92.8,92.73,92.78,15195.0,68.7187,68.7557,68.7038,68.7409,15195.0
2018-02-15 14:40:00,92.79,92.89,92.76,92.76,21134.0,68.7483,68.8224,68.7261,68.7261,21134.0
2018-02-15 14:45:00,92.75,92.81,92.73,92.74,14684.0,68.7187,68.7631,68.7038,68.7113,14684.0
2018-02-15 14:50:00,92.73,92.74,92.58,92.64,18056.0,68.7038,68.7113,68.5927,68.6372,18056.0
2018-02-15 14:55:00,92.66,92.71,92.59,92.64,14620.0,68.652,68.689,68.6001,68.6372,14620.0
2018-02-15 15:00:00,92.65,92.78,92.62,92.76,30608.0,68.6446,68.7409,68.6223,68.7261,30608.0
2018-02-15 15:05:00,92.75,92.79,92.57,92.57,30563.0,68.7187,68.7483,68.5853,68.5853,30563.0
2018-02-15 15:10:00,92.55,92.71,92.53,92.71,17109.0,68.5705,68.689,68.5557,68.689,17109.0
2018-02-15 15:15:00,92.71,92.82,92.71,92.75,12910.0,68.689,68.7705,68.689,68.7187,12910.0
2018-02-15 15:20:00,92.75,92.97,92.75,92.88,35015.0,68.7187,68.8817,68.7187,68.815,35015.0
2018-02-15 15:25:00,92.88,92.95,92.79,92.81,17925.0,68.815,68.8668,68.7483,68.7631,17925.0
2018-02-15 15:30:00,92.79,92.86,92.75,92.76,34882.0,68.7483,68.8002,68.7187,68.7261,34882.0
2018-02-15 15:35:00,92.76,92.93,92.69,92.91,44526.0,68.7261,68.852,68.6742,68.8372,44526.0
2018-02-15 15:40:00,92.92,92.99,92.88,92.92,36960.0,68.8446,68.8965,68.815,68.8446,36960.0
2018-02-15 15:45:00,92.9,92.97,92.79,92.89,86082.0,68.8298,68.8817,68.7483,68.8224,86082.0
2018-02-15 15:50:00,92.88,93.0,92.88,92.93,69984.0,68.815,68.9039,68.815,68.852,69984.0
2018-02-15 15:55:00,92.92,93.01,92.84,93.01,190483.0,68.8446,68.9113,68.7853,68.9113,190483.0
2018-02-16 09:30:00,93.01,93.62,93.01,93.44,137874.0,68.9113,69.3632,68.9113,69.2299,137874.0
2018-02-16 09:35:00,93.46,93.5,93.05,93.44,16763.0,69.2447,69.2743,68.9409,69.2299,16763.0
2018-02-16 09:40:00,93.41,93.44,92.85,92.9,21811.0,69.2077,69.2299,68.7927,68.8298,21811.0
2018-02-16 09:45:00,92.83,93.08,92.71,92.86,37897.0,68.7779,68.9632,68.689,68.8002,37897.0
2018-02-16 09:50:00,92.78,93.03,92.6,93.0,31094.0,68.7409,68.9261,68.6075,68.9039,31094.0
2018-02-16 09:55:00,93.0,93.17,92.6,92.68,25126.0,68.9039,69.0298,68.6075,68.6668,25126.0
2018-02-16 10:00:00,92.69,92.74,92.55,92.58,17391.0,68.6742,68.7113,68.5705,68.5927,17391.0
2018-02-16 10:05:00,92.55,92.73,92.46,92.7,18283.0,68.5705,68.7038,68.5038,68.6816,18283.0
2018-02-16 10:10:00,92.69,92.7,92.41,92.45,41027.0,68.6742,68.6816,68.4668,68.4964,41027.0
2018-02-16 10:15:00,92.44,92.71,92.44,92.63,24992.0,68.489,68.689,68.489,68.6298,24992.0
2018-02-16 10:20:00,92.65,92.84,92.63,92.77,17632.0,68.6446,68.7853,68.6298,68.7335,17632.0
2018-02-16 10:25:00,92.8,92.99,92.69,92.69,16898.0,68.7557,68.8965,68.6742,68.6742,16898.0
2018-02-16 10:30:00,92.68,93.14,92.68,93.01,35614.0,68.6668,69.0076,68.6668,68.9113,35614.0
2018-02-16 10:35:00,93.01,93.14,93.0,93.01,11870.0,68.9113,69.0076,68.9039,68.9113,11870.0
2018-02-16 10:40:00,93.01,93.22,93.01,93.13,16786.0,68.9113,69.0669,68.9113,69.0002,16786.0
2018-02-16 10:45:00,93.12,93.38,93.1,93.26,16968.0,68.9928,69.1854,68.978,69.0965,16968.0
2018-02-16 10:50:00,93.23,93.26,93.12,93.19,11680.0,69.0743,69.0965,68.9928,69.0447,11680.0
2018-02-16 10:55:00,93.2,93.25,93.06,93.14,20382.0,69.0521,69.0891,68.9483,69.0076,20382.0
2018-02-16 11:00:00,93.11,93.46,93.11,93.37,21611.0,68.9854,69.2447,68.9854,69.178,21611.0
2018-02-16 11:05:00,93.38,93.72,93.35,93.71,20212.0,69.1854,69.4373,69.1632,69.4299,20212.0
2018-02-16 11:10:00,93.69,93.81,93.59,93.73,28574.0,69.4151,69.504,69.341,69.4447,28574.0
2018-02-16 11:15:00,93.79,93.85,93.7,93.75,17318.0,69.4892,69.5337,69.4225,69.4596,17318.0
2018-02-16 11:20:00,93.77,93.92,93.72,93.92,27543.0,69.4744,69.5855,69.4373,69.5855,27543.0
2018-02-16 11:25:00,93.92,93.99,93.86,93.9,17076.0,69.5855,69.6374,69.5411,69.5707,17076.0
2018-02-16 11:30:00,93.92,94.04,93.8,94.01,24886.0,69.5855,69.6744,69.4966,69.6522,24886.0
2018-02-16 11:35:00,93.98,94.1,93.92,94.09,14770.0,69.63,69.7189,69.5855,69.7115,14770.0
2018-02-16 11:40:00,94.12,94.22,94.07,94.17,12341.0,69.7337,69.8078,69.6967,69.7707,12341.0
2018-02-16 11:45:00,94.18,94.26,94.16,94.26,14333.0,69.7781,69.8374,69.7633,69.8374,14333.0
2018-02-16 11:50:00,94.26,94.41,94.24,94.29,51244.0,69.8374,69.9486,69.8226,69.8596,51244.0
2018-02-16 11:55:00,94.33,94.38,94.11,94.11,18675.0,69.8893,69.9263,69.7263,69.7263,18675.0
2018-02-16 12:00:00,94.12,94.22,94.07,94.11,17614.0,69.7337,69.8078,69.6967,69.7263,17614.0
2018-02-16 12:05:00,94.12,94.21,94.02,94.02,13235.0,69.7337,69.8004,69.6596,69.6596,13235.0
2018-02-16 12:10:00,94.05,94.09,93.96,93.96,10184.0,69.6818,69.7115,69.6152,69.6152,10184.0
2018-02-16 12:15:00,93.96,93.96,93.76,93.76,10068.0,69.6152,69.6152,69.467,69.467,10068.0
2018-02-16 12:20:00,93.77,93.77,93.66,93.72,7948.0,69.4744,69.4744,69.3929,69.4373,7948.0
2018-02-16 12:25:00,93.72,93.72,93.61,93.71,5656.0,69.4373,69.4373,69.3558,69.4299,5656.0
2018-02-16 12:30:00,93.7,93.94,93.67,93.93,11447.0,69.4225,69.6003,69.4003,69.5929,11447.0
2018-02-16 12:35:00,93.91,94.04,93.91,93.99,10730.0,69.5781,69.6744,69.5781,69.6374,10730.0
2018-02-16 12:40:00,94.0,94.0,93.78,93.78,5817.0,69.6448,69.6448,69.4818,69.4818,5817.0
2018-02-16 12:45:00,93.77,93.8,93.65,93.71,19162.0,69.4744,69.4966,69.3855,69.4299,19162.0
2018-02-16 12:50:00,93.69,93.69,93.42,93.5,20682.0,69.4151,69.4151,69.2151,69.2743,20682.0
2018-02-16 12:55:00,93.48,93.61,93.38,93.57,15469.0,69.2595,69.3558,69.1854,69.3262,15469.0
2018-02-16 13:00:00,93.57,93.67,93.42,93.45,14001.0,69.3262,69.4003,69.2151,69.2373,14001.0
2018-02-16 13:05:00,93.42,93.46,93.25,93.43,22016.0,69.2151,69.2447,69.0891,69.2225,22016.0
2018-02-16 13:10:00,93.42,93.48,93.33,93.41,10750.0,69.2151,69.2595,69.1484,69.2077,10750.0
2018-02-16 13:15:00,93.42,93.47,93.23,93.29,10223.0,69.2151,69.2521,69.0743,69.1187,10223.0
2018-02-16 13:20:00,93.29,93.41,93.27,93.36,8169.0,69.1187,69.2077,69.1039,69.1706,8169.0
2018-02-16 13:25:00,93.36,93.43,93.23,93.27,7287.0,69.1706,69.2225,69.0743,69.1039,7287.0
2018-02-16 13:30:00,93.26,93.42,93.13,93.42,8731.0,69.0965,69.2151,69.0002,69.2151,8731.0
2018-02-16 13:35:00,93.45,93.54,93.32,93.43,8746.0,69.2373,69.304,69.141,69.2225,8746.0
2018-02-16 13:40:00,93.37,93.54,93.36,93.43,7701.0,69.178,69.304,69.1706,69.2225,7701.0
2018-02-16 13:45:00,93.44,93.44,93.28,93.31,7397.0,69.2299,69.2299,69.1113,69.1336,7397.0
2018-02-16 13:50:00,93.25,93.42,93.25,93.33,9799.0,69.0891,69.2151,69.0891,69.1484,9799.0
2018-02-16 13:55:00,93.27,93.38,93.25,93.32,10713.0,69.1039,69.1854,69.0891,69.141,10713.0
2018-02-16 14:00:00,93.35,93.43,93.3,93.3,4320.0,69.1632,69.2225,69.1262,69.1262,4320.0
2018-02-16 14:05:00,93.3,93.36,93.18,93.18,12328.0,69.1262,69.1706,69.0372,69.0372,12328.0
2018-02-16 14:10:00,93.2,93.28,93.18,93.24,9077.0,69.0521,69.1113,69.0372,69.0817,9077.0
2018-02-16 14:15:00,93.23,93.24,92.98,93.13,22238.0,69.0743,69.0817,68.8891,69.0002,22238.0
2018-02-16 14:20:00,93.11,93.13,92.94,92.99,22103.0,68.9854,69.0002,68.8594,68.8965,22103.0
2018-02-16 14:25:00,92.99,93.11,92.94,93.05,13137.0,68.8965,68.9854,68.8594,68.9409,13137.0
2018-02-16 14:30:00,93.04,93.17,92.99,93.09,14596.0,68.9335,69.0298,68.8965,68.9706,14596.0
2018-02-16 14:35:00,93.11,93.16,93.04,93.12,15028.0,68.9854,69.0224,68.9335,68.9928,15028.0
2018-02-16 14:40:00,93.11,93.11,92.97,93.01,13806.0,68.9854,68.9854,68.8817,68.9113,13806.0
2018-02-16 14:45:00,93.03,93.15,92.93,93.13,11734.0,68.9261,69.015,68.852,69.0002,11734.0
2018-02-16 14:50:00,93.11,93.18,93.04,93.18,13827.0,68.9854,69.0372,68.9335,69.0372,13827.0
2018-02-16 14:55:00,93.22,93.44,93.19,93.4,14104.0,69.0669,69.2299,69.0447,69.2002,14104.0
2018-02-16 15:00:00,93.41,93.42,93.27,93.33,22333.0,69.2077,69.2151,69.1039,69.1484,22333.0
2018-02-16 15:05:00,93.33,93.6,93.33,93.59,19192.0,69.1484,69.3484,69.1484,69.341,19192.0
2018-02-16 15:10:00,93.6,93.66,93.56,93.6,13141.0,69.3484,69.3929,69.3188,69.3484,13141.0
2018-02-16 15:15:00,93.59,93.63,93.4,93.48,10271.0,69.341,69.3707,69.2002,69.2595,10271.0
2018-02-16 15:20:00,93.5,93.55,93.47,93.52,10997.0,69.2743,69.3114,69.2521,69.2892,10997.0
2018-02-16 15:25:00,93.5,93.68,93.49,93.62,22425.0,69.2743,69.4077,69.2669,69.3632,22425.0
2018-02-16 15:30:00,93.62,93.68,93.49,93.55,39671.0,69.3632,69.4077,69.2669,69.3114,39671.0
2018-02-16 15:35:00,93.53,93.64,93.47,93.64,33605.0,69.2966,69.3781,69.2521,69.3781,33605.0
2018-02-16 15:40:00,93.64,93.64,93.48,93.53,29696.0,69.3781,69.3781,69.2595,69.2966,29696.0
2018-02-16 15:45:00,93.55,93.89,93.54,93.72,68844.0,69.3114,69.5633,69.304,69.4373,68844.0
2018-02-16 15:50:00,93.72,93.8,93.62,93.68,50693.0,69.4373,69.4966,69.3632,69.4077,50693.0
2018-02-16 15:55:00,93.66,93.66,93.26,93.28,207246.0,69.3929,69.3929,69.0965,69.1113,207246.0
2018-02-20 09:30:00,93.11,93.89,93.01,93.3,64430.0,68.9854,69.5633,68.9113,69.1262,64430.0
2018-02-20 09:35:00,93.23,93.65,93.17,93.35,39096.0,69.0743,69.3855,69.0298,69.1632,39096.0
2018-02-20 09:40:00,93.26,93.43,92.79,92.79,35567.0,69.0965,69.2225,68.7483,68.7483,35567.0
2018-02-20 09:45:00,92.71,93.24,92.68,92.81,39380.0,68.689,69.0817,68.6668,68.7631,39380.0
2018-02-20 09:50:00,92.86,93.0,92.51,92.61,41525.0,68.8002,68.9039,68.5408,68.6149,41525.0
2018-02-20 09:55:00,92.61,92.75,92.54,92.71,29916.0,68.6149,68.7187,68.5631,68.689,29916.0
2018-02-20 10:00:00,92.73,92.9,92.72,92.8,35121.0,68.7038,68.8298,68.6964,68.7557,35121.0
2018-02-20 10:05:00,92.86,92.98,92.7,92.8,15730.0,68.8002,68.8891,68.6816,68.7557,15730.0
2018-02-20 10:10:00,92.77,93.06,92.76,92.87,19447.0,68.7335,68.9483,68.7261,68.8076,19447.0
2018-02-20 10:15:00,92.91,93.06,92.78,93.0,32784.0,68.8372,68.9483,68.7409,68.9039,32784.0
2018-02-20 10:20:00,93.02,93.15,92.95,93.08,20266.0,68.9187,69.015,68.8668,68.9632,20266.0
2018-02-20 10:25:00,93.06,93.1,92.95,92.95,16243.0,68.9483,68.978,68.8668,68.8668,16243.0
2018-02-20 10:30:00,92.94,92.98,92.68,92.73,10397.0,68.8594,68.8891,68.6668,68.7038,10397.0
2018-02-20 10:35:00,92.7,92.83,92.66,92.78,21822.0,68.6816,68.7779,68.652,68.7409,21822.0
2018-02-20 10:40:00,92.78,92.81,92.68,92.72,17887.0,68.7409,68.7631,68.6668,68.6964,17887.0
2018-02-20 10:45:00,92.72,92.87,92.65,92.67,10564.0,68.6964,68.8076,68.6446,68.6594,10564.0
2018-02-20 10:50:00,92.7,92.7,92.51,92.53,18181.0,68.6816,68.6816,68.5408,68.5557,18181.0
2018-02-20 10:55:00,92.52,92.6,92.4,92.44,20230.0,68.5483,68.6075,68.4593,68.489,20230.0
2018-02-20 11:00:00,92.44,92.6,92.39,92.58,16979.0,68.489,68.6075,68.4519,68.5927,16979.0
2018-02-20 11:05:00,92.57,92.65,92.53,92.57,14999.0,68.5853,68.6446,68.5557,68.5853,14999.0
2018-02-20 11:10:00,92.56,92.57,92.33,92.34,34496.0,68.5779,68.5853,68.4075,68.4149,34496.0
2018-02-20 11:15:00,92.37,92.4,92.23,92.3,61128.0,68.4371,68.4593,68.3334,68.3853,61128.0
2018-02-20 11:20:00,92.3,92.66,92.3,92.5,29540.0,68.3853,68.652,68.3853,68.5334,29540.0
2018-02-20 11:25:00,92.53,92.53,92.32,92.39,22817.0,68.5557,68.5557,68.4001,68.4519,22817.0
2018-02-20 11:30:00,92.41,92.48,92.31,92.32,12501.0,68.4668,68.5186,68.3927,68.4001,12501.0
2018-02-20 11:35:00,92.33,92.55,92.31,92.31,13244.0,68.4075,68.5705,68.3927,68.3927,13244.0
2018-02-20 11:40:00,92.34,92.35,92.2,92.25,16343.0,68.4149,68.4223,68.3112,68.3482,16343.0
2018-02-20 11:45:00,92.27,92.35,92.22,92.25,8032.0,68.363,68.4223,68.326,68.3482,8032.0
2018-02-20 11:50:00,92.2,92.29,92.11,92.22,17465.0,68.3112,68.3778,68.2445,68.326,17465.0
2018-02-20 11:55:00,92.22,92.41,92.13,92.31,18844.0,68.326,68.4668,68.2593,68.3927,18844.0
2018-02-20 12:00:00,92.36,92.44,92.32,92.37,17357.0,68.4297,68.489,68.4001,68.4371,17357.0
2018-02-20 12:05:00,92.34,92.38,92.24,92.38,11678.0,68.4149,68.4445,68.3408,68.4445,11678.0
2018-02-20 12:10:00,92.4,92.4,92.27,92.27,22836.0,68.4593,68.4593,68.363,68.363,22836.0
2018-02-20 12:15:00,92.28,92.34,92.25,92.27,10049.0,68.3704,68.4149,68.3482,68.363,10049.0
2018-02-20 12:20:00,92.25,92.43,92.25,92.39,11884.0,68.3482,68.4816,68.3482,68.4519,11884.0
2018-02-20 12:25:00,92.39,92.42,92.32,92.32,9175.0,68.4519,68.4742,68.4001,68.4001,9175.0
2018-02-20 12:30:00,92.32,92.41,92.3,92.37,11338.0,68.4001,68.4668,68.3853,68.4371,11338.0
2018-02-20 12:35:00,92.38,92.41,92.3,92.3,5705.0,68.4445,68.4668,68.3853,68.3853,5705.0
2018-02-20 12:40:00,92.3,92.34,92.21,92.21,10108.0,68.3853,68.4149,68.3186,68.3186,10108.0
2018-02-20 12:45:00,92.23,92.43,92.23,92.43,8989.0,68.3334,68.4816,68.3334,68.4816,8989.0
2018-02-20 12:50:00,92.4,92.43,92.33,92.39,7564.0,68.4593,68.4816,68.4075,68.4519,7564.0
2018-02-20 12:55:00,92.41,92.54,92.35,92.44,5560.0,68.4668,68.5631,68.4223,68.489,5560.0
2018-02-20 13:00:00,92.43,92.53,92.11,92.13,25240.0,68.4816,68.5557,68.2445,68.2593,25240.0
2018-02-20 13:05:00,92.12,92.12,91.77,92.09,39109.0,68.2519,68.2519,67.9926,68.2297,39109.0
2018-02-20 13:10:00,92.06,92.17,91.96,92.12,9060.0,68.2074,68.2889,68.1333,68.2519,9060.0
2018-02-20 13:15:00,92.1,92.12,92.04,92.1,5793.0,68.2371,68.2519,68.1926,68.2371,5793.0
2018-02-20 13:20:00,92.1,92.1,91.94,92.02,12293.0,68.2371,68.2371,68.1185,68.1778,12293.0
2018-02-20 13:25:00,92.0,92.02,91.8,91.83,11208.0,68.163,68.1778,68.0148,68.037,11208.0
2018-02-20 13:30:00,91.83,91.89,91.76,91.88,17740.0,68.037,68.0815,67.9852,68.0741,17740.0
2018-02-20 13:35:00,91.87,92.04,91.86,91.91,12868.0,68.0667,68.1926,68.0593,68.0963,12868.0
2018-02-20 13:40:00,91.92,91.96,91.85,91.85,7030.0,68.1037,68.1333,68.0518,68.0518,7030.0
2018-02-20 13:45:00,91.84,92.01,91.84,92.0,23322.0,68.0444,68.1704,68.0444,68.163,23322.0
2018-02-20 13:50:00,92.0,92.07,91.95,91.95,14049.0,68.163,68.2148,68.1259,68.1259,14049.0
2018-02-20 13:55:00,91.95,92.08,91.89,92.07,12486.0,68.1259,68.2223,68.0815,68.2148,12486.0
2018-02-20 14:00:00,92.07,92.14,91.98,92.06,10734.0,68.2148,68.2667,68.1482,68.2074,10734.0
2018-02-20 14:05:00,92.09,92.09,91.85,91.93,12250.0,68.2297,68.2297,68.0518,68.1111,12250.0
2018-02-20 14:10:00,91.92,91.94,91.68,91.74,18287.0,68.1037,68.1185,67.9259,67.9703,18287.0
2018-02-20 14:15:00,91.72,91.79,91.63,91.65,17360.0,67.9555,68.0074,67.8888,67.9037,17360.0
2018-02-20 14:20:00,91.66,91.7,91.54,91.58,17641.0,67.9111,67.9407,67.8222,67.8518,17641.0
2018-02-20 14:25:00,91.61,91.69,91.58,91.61,21501.0,67.874,67.9333,67.8518,67.874,21501.0
2018-02-20 14:30:00,91.62,91.82,91.62,91.75,13165.0,67.8814,68.0296,67.8814,67.9778,13165.0
2018-02-20 14:35:00,91.76,91.87,91.71,91.71,13092.0,67.9852,68.0667,67.9481,67.9481,13092.0
2018-02-20 14:40:00,91.74,91.76,91.61,91.69,14958.0,67.9703,67.9852,67.874,67.9333,14958.0
2018-02-20 14:45:00,91.71,91.76,91.59,91.6,19627.0,67.9481,67.9852,67.8592,67.8666,19627.0
2018-02-20 14:50:00,91.61,91.65,91.44,91.44,24197.0,67.874,67.9037,67.7481,67.7481,24197.0
2018-02-20 14:55:00,91.44,91.51,91.4,91.44,25090.0,67.7481,67.7999,67.7184,67.7481,25090.0
2018-02-20 15:00:00,91.45,91.65,91.45,91.59,22448.0,67.7555,67.9037,67.7555,67.8592,22448.0
2018-02-20 15:05:00,91.6,91.73,91.44,91.49,28452.0,67.8666,67.9629,67.7481,67.7851,28452.0
2018-02-20 15:10:00,91.45,91.51,91.27,91.35,26570.0,67.7555,67.7999,67.6221,67.6814,26570.0
2018-02-20 15:15:00,91.34,91.47,91.28,91.29,17406.0,67.674,67.7703,67.6295,67.6369,17406.0
2018-02-20 15:20:00,91.28,91.29,91.05,91.19,27487.0,67.6295,67.6369,67.4591,67.5629,27487.0
2018-02-20 15:25:00,91.18,91.23,91.07,91.15,24934.0,67.5554,67.5925,67.4739,67.5332,24934.0
2018-02-20 15:30:00,91.16,91.38,91.16,91.29,31890.0,67.5406,67.7036,67.5406,67.6369,31890.0
2018-02-20 15:35:00,91.29,91.47,91.21,91.39,28478.0,67.6369,67.7703,67.5777,67.711,28478.0
2018-02-20 15:40:00,91.37,91.37,91.19,91.2,39894.0,67.6962,67.6962,67.5629,67.5703,39894.0
2018-02-20 15:45:00,91.22,91.65,91.22,91.5,80471.0,67.5851,67.9037,67.5851,67.7925,80471.0
2018-02-20 15:50:00,91.5,91.58,91.46,91.55,65822.0,67.7925,67.8518,67.7629,67.8296,65822.0
2018-02-20 15:55:00,91.56,91.68,91.52,91.59,176318.0,67.837,67.9259,67.8074,67.8592,176318.0
2018-02-21 09:30:00,91.5,92.47,91.5,92.39,48071.0,67.7925,68.5112,67.7925,68.4519,48071.0
2018-02-21 09:35:00,92.22,92.39,91.88,91.9,14250.0,68.326,68.4519,68.0741,68.0889,14250.0
2018-02-21 09:40:00,91.85,92.13,91.78,92.03,9454.0,68.0518,68.2593,68.0,68.1852,9454.0
2018-02-21 09:45:00,92.09,92.48,91.93,92.4,22960.0,68.2297,68.5186,68.1111,68.4593,22960.0
2018-02-21 09:50:00,92.38,92.61,92.26,92.38,20504.0,68.4445,68.6149,68.3556,68.4445,20504.0
2018-02-21 09:55:00,92.34,92.43,92.21,92.27,14867.0,68.4149,68.4816,68.3186,68.363,14867.0
2018-02-21 10:00:00,92.29,92.57,92.28,92.52,27488.0,68.3778,68.5853,68.3704,68.5483,27488.0
2018-02-21 10:05:00,92.51,92.75,92.48,92.75,33310.0,68.5408,68.7187,68.5186,68.7187,33310.0
2018-02-21 10:10:00,92.74,92.74,92.49,92.56,16915.0,68.7113,68.7113,68.526,68.5779,16915.0
2018-02-21 10:15:00,92.56,92.67,92.44,92.66,20529.0,68.5779,68.6594,68.489,68.652,20529.0
2018-02-21 10:20:00,92.65,92.75,92.62,92.69,16119.0,68.6446,68.7187,68.6223,68.6742,16119.0
2018-02-21 10:25:00,92.7,92.71,92.32,92.42,11517.0,68.6816,68.689,68.4001,68.4742,11517.0
2018-02-21 10:30:00,92.44,92.51,92.37,92.51,12289.0,68.489,68.5408,68.4371,68.5408,12289.0
2018-02-21 10:35:00,92.52,92.53,92.36,92.4,18987.0,68.5483,68.5557,68.4297,68.4593,18987.0
2018-02-21 10:40:00,92.42,92.45,92.33,92.41,8330.0,68.4742,68.4964,68.4075,68.4668,8330.0
2018-02-21 10:45:00,92.42,92.55,92.42,92.49,11378.0,68.4742,68.5705,68.4742,68.526,11378.0
2018-02-21 10:50:00,92.5,92.61,92.5,92.57,7345.0,68.5334,68.6149,68.5334,68.5853,7345.0
2018-02-21 10:55:00,92.59,92.63,92.42,92.47,6923.0,68.6001,68.6298,68.4742,68.5112,6923.0
2018-02-21 11:00:00,92.5,92.5,92.32,92.33,7393.0,68.5334,68.5334,68.4001,68.4075,7393.0
2018-02-21 11:05:00,92.35,92.38,92.31,92.37,7571.0,68.4223,68.4445,68.3927,68.4371,7571.0
2018-02-21 11:10:00,92.38,92.38,92.19,92.21,7770.0,68.4445,68.4445,68.3038,68.3186,7770.0
2018-02-21 11:15:00,92.22,92.29,92.18,92.24,7443.0,68.326,68.3778,68.2963,68.3408,7443.0
2018-02-21 11:20:00,92.29,92.42,92.27,92.39,12128.0,68.3778,68.4742,68.363,68.4519,12128.0
2018-02-21 11:25:00,92.38,92.44,92.29,92.29,4347.0,68.4445,68.489,68.3778,68.3778,4347.0
2018-02-21 11:30:00,92.28,92.36,92.26,92.28,4793.0,68.3704,68.4297,68.3556,68.3704,4793.0
2018-02-21 11:35:00,92.27,92.34,92.16,92.17,6085.0,68.363,68.4149,68.2815,68.2889,6085.0
2018-02-21 11:40:00,92.17,92.22,92.16,92.17,3804.0,68.2889,68.326,68.2815,68.2889,3804.0
2018-02-21 11:45:00,92.16,92.24,92.15,92.19,8914.0,68.2815,68.3408,68.2741,68.3038,8914.0
2018-02-21 11:50:00,92.17,92.17,91.95,91.95,9560.0,68.2889,68.2889,68.1259,68.1259,9560.0
2018-02-21 11:55:00,91.97,91.98,91.86,91.86,9379.0,68.1408,68.1482,68.0593,68.0593,9379.0
2018-02-21 12:00:00,91.83,91.93,91.83,91.83,7655.0,68.037,68.1111,68.037,68.037,7655.0
2018-02-21 12:05:00,91.87,91.96,91.84,91.89,14459.0,68.0667,68.1333,68.0444,68.0815,14459.0
2018-02-21 12:10:00,91.89,91.96,91.86,91.89,7336.0,68.0815,68.1333,68.0593,68.0815,7336.0
2018-02-21 12:15:00,91.88,92.04,91.87,92.04,6409.0,68.0741,68.1926,68.0667,68.1926,6409.0
2018-02-21 12:20:00,92.03,92.03,91.82,91.85,8653.0,68.1852,68.1852,68.0296,68.0518,8653.0
2018-02-21 12:25:00,91.87,91.88,91.81,91.88,4784.0,68.0667,68.0741,68.0222,68.0741,4784.0
2018-02-21 12:30:00,91.9,91.98,91.87,91.96,10035.0,68.0889,68.1482,68.0667,68.1333,10035.0
2018-02-21 12:35:00,91.97,92.09,91.97,92.07,8263.0,68.1408,68.2297,68.1408,68.2148,8263.0
2018-02-21 12:40:00,92.07,92.1,91.99,92.0,6999.0,68.2148,68.2371,68.1556,68.163,6999.0
2018-02-21 12:45:00,92.01,92.04,91.97,92.02,11137.0,68.1704,68.1926,68.1408,68.1778,11137.0
2018-02-21 12:50:00,92.02,92.08,92.0,92.05,9451.0,68.1778,68.2223,68.163,68.2,9451.0
2018-02-21 12:55:00,92.07,92.13,92.03,92.11,22053.0,68.2148,68.2593,68.1852,68.2445,22053.0
2018-02-21 13:00:00,92.11,92.14,92.03,92.03,11070.0,68.2445,68.2667,68.1852,68.1852,11070.0
2018-02-21 13:05:00,92.01,92.06,91.99,91.99,6046.0,68.1704,68.2074,68.1556,68.1556,6046.0
2018-02-21 13:10:00,91.99,92.0,91.95,91.98,6618.0,68.1556,68.163,68.1259,68.1482,6618.0
2018-02-21 13:15:00,91.98,92.09,91.97,92.07,6691.0,68.1482,68.2297,68.1408,68.2148,6691.0
2018-02-21 13:20:00,92.04,92.04,91.98,91.99,5749.0,68.1926,68.1926,68.1482,68.1556,5749.0
2018-02-21 13:25:00,91.96,92.02,91.93,92.02,5287.0,68.1333,68.1778,68.1111,68.1778,5287.0
2018-02-21 13:30:00,92.02,92.06,91.97,92.01,6968.0,68.1778,68.2074,68.1408,68.1704,6968.0
2018-02-21 13:35:00,92.01,92.11,91.99,91.99,9073.0,68.1704,68.2445,68.1556,68.1556,9073.0
2018-02-21 13:40:00,92.01,92.01,91.84,91.84,11062.0,68.1704,68.1704,68.0444,68.0444,11062.0
2018-02-21 13:45:00,91.87,91.98,91.87,91.93,16820.0,68.0667,68.1482,68.0667,68.1111,16820.0
2018-02-21 13:50:00,91.93,91.95,91.86,91.86,12262.0,68.1111,68.1259,68.0593,68.0593,12262.0
2018-02-21 13:55:00,91.84,91.85,91.78,91.83,9393.0,68.0444,68.0518,68.0,68.037,9393.0
2018-02-21 14:00:00,91.81,92.23,91.8,92.21,23092.0,68.0222,68.3334,68.0148,68.3186,23092.0
2018-02-21 14:05:00,92.25,92.44,92.09,92.36,14406.0,68.3482,68.489,68.2297,68.4297,14406.0
2018-02-21 14:10:00,92.35,92.52,92.32,92.32,13139.0,68.4223,68.5483,68.4001,68.4001,13139.0
2018-02-21 14:15:00,92.33,92.48,92.32,92.48,7476.0,68.4075,68.5186,68.4001,68.5186,7476.0
2018-02-21 14:20:00,92.48,92.5,92.27,92.35,6327.0,68.5186,68.5334,68.363,68.4223,6327.0
2018-02-21 14:25:00,92.36,92.43,92.15,92.15,6092.0,68.4297,68.4816,68.2741,68.2741,6092.0
2018-02-21 14:30:00,92.18,92.22,92.08,92.11,10305.0,68.2963,68.326,68.2223,68.2445,10305.0
2018-02-21 14:35:00,92.11,92.15,92.01,92.09,8000.0,68.2445,68.2741,68.1704,68.2297,8000.0
2018-02-21 14:40:00,92.07,92.15,91.98,92.0,10548.0,68.2148,68.2741,68.1482,68.163,10548.0
2018-02-21 14:45:00,91.97,92.01,91.76,91.77,17688.0,68.1408,68.1704,67.9852,67.9926,17688.0
2018-02-21 14:50:00,91.7,91.87,91.62,91.82,11659.0,67.9407,68.0667,67.8814,68.0296,11659.0
2018-02-21 14:55:00,91.81,92.0,91.77,91.87,13222.0,68.0222,68.163,67.9926,68.0667,13222.0
2018-02-21 15:00:00,91.9,91.9,91.59,91.66,19220.0,68.0889,68.0889,67.8592,67.9111,19220.0
2018-02-21 15:05:00,91.67,91.7,91.45,91.5,18396.0,67.9185,67.9407,67.7555,67.7925,18396.0
2018-02-21 15:10:00,91.49,91.56,91.31,91.53,20817.0,67.7851,67.837,67.6518,67.8148,20817.0
2018-02-21 15:15:00,91.49,91.51,91.35,91.42,19519.0,67.7851,67.7999,67.6814,67.7333,19519.0
2018-02-21 15:20:00,91.46,91.5,91.22,91.36,19250.0,67.7629,67.7925,67.5851,67.6888,19250.0
2018-02-21 15:25:00,91.35,91.73,91.27,91.71,28001.0,67.6814,67.9629,67.6221,67.9481,28001.0
2018-02-21 15:30:00,91.7,91.8,91.61,91.68,21432.0,67.9407,68.0148,67.874,67.9259,21432.0
2018-02-21 15:35:00,91.66,91.71,91.5,91.5,39040.0,67.9111,67.9481,67.7925,67.7925,39040.0
2018-02-21 15:40:00,91.47,91.56,91.23,91.29,36060.0,67.7703,67.837,67.5925,67.6369,36060.0
2018-02-21 15:45:00,91.32,91.51,91.17,91.23,70629.0,67.6592,67.7999,67.548,67.5925,70629.0
2018-02-21 15:50:00,91.22,91.27,91.0,91.09,67088.0,67.5851,67.6221,67.4221,67.4888,67088.0
2018-02-21 15:55:00,91.09,91.1,90.81,90.84,165682.0,67.4888,67.4962,67.2813,67.3035,165682.0
2018-02-22 09:30:00,90.99,92.05,90.99,91.97,64593.0,67.4147,68.2,67.4147,68.1408,64593.0
2018-02-22 09:35:00,91.96,91.96,91.44,91.8,27206.0,68.1333,68.1333,67.7481,68.0148,27206.0
2018-02-22 09:40:00,91.83,92.34,91.83,92.2,20891.0,68.037,68.4149,68.037,68.3112,20891.0
2018-02-22 09:45:00,92.22,92.27,91.91,92.06,20047.0,68.326,68.363,68.0963,68.2074,20047.0
2018-02-22 09:50:00,92.07,92.07,91.78,91.95,32849.0,68.2148,68.2148,68.0,68.1259,32849.0
2018-02-22 09:55:00,91.93,92.47,91.93,92.44,64423.0,68.1111,68.5112,68.1111,68.489,64423.0
2018-02-22 10:00:00,92.46,92.53,92.14,92.46,40140.0,68.5038,68.5557,68.2667,68.5038,40140.0
2018-02-22 10:05:00,92.45,92.54,92.33,92.47,34502.0,68.4964,68.5631,68.4075,68.5112,34502.0
2018-02-22 10:10:00,92.45,92.54,92.31,92.32,30942.0,68.4964,68.5631,68.3927,68.4001,30942.0
2018-02-22 10:15:00,92.31,92.45,92.25,92.28,16588.0,68.3927,68.4964,68.3482,68.3704,16588.0
2018-02-22 10:20:00,92.3,92.57,92.24,92.57,33552.0,68.3853,68.5853,68.3408,68.5853,33552.0
2018-02-22 10:25:00,92.55,92.67,92.4,92.4,17752.0,68.5705,68.6594,68.4593,68.4593,17752.0
2018-02-22 10:30:00,92.41,92.45,92.29,92.35,20989.0,68.4668,68.4964,68.3778,68.4223,20989.0
2018-02-22 10:35:00,92.35,92.39,92.2,92.21,15597.0,68.4223,68.4519,68.3112,68.3186,15597.0
2018-02-22 10:40:00,92.26,92.26,91.98,92.06,12950.0,68.3556,68.3556,68.1482,68.2074,12950.0
2018-02-22 10:45:00,92.08,92.42,92.08,92.36,31470.0,68.2223,68.4742,68.2223,68.4297,31470.0
2018-02-22 10:50:00,92.38,92.48,92.22,92.22,13122.0,68.4445,68.5186,68.326,68.326,13122.0
2018-02-22 10:55:00,92.23,92.29,92.14,92.27,12628.0,68.3334,68.3778,68.2667,68.363,12628.0
2018-02-22 11:00:00,92.27,92.95,92.27,92.87,47696.0,68.363,68.8668,68.363,68.8076,47696.0
2018-02-22 11:05:00,92.84,93.24,92.82,93.2,39609.0,68.7853,69.0817,68.7705,69.0521,39609.0
2018-02-22 11:10:00,93.21,93.22,92.82,92.88,24556.0,69.0595,69.0669,68.7705,68.815,24556.0
2018-02-22 11:15:00,92.86,93.01,92.77,92.82,23984.0,68.8002,68.9113,68.7335,68.7705,23984.0
2018-02-22 11:20:00,92.82,92.92,92.67,92.7,22512.0,68.7705,68.8446,68.6594,68.6816,22512.0
2018-02-22 11:25:00,92.68,92.86,92.68,92.76,42792.0,68.6668,68.8002,68.6668,68.7261,42792.0
2018-02-22 11:30:00,92.75,92.87,92.65,92.8,32179.0,68.7187,68.8076,68.6446,68.7557,32179.0
2018-02-22 11:35:00,92.76,92.8,92.59,92.71,26164.0,68.7261,68.7557,68.6001,68.689,26164.0
2018-02-22 11:40:00,92.65,92.68,92.52,92.61,17884.0,68.6446,68.6668,68.5483,68.6149,17884.0
2018-02-22 11:45:00,92.6,92.63,92.54,92.57,7340.0,68.6075,68.6298,68.5631,68.5853,7340.0
2018-02-22 11:50:00,92.59,92.74,92.52,92.74,13231.0,68.6001,68.7113,68.5483,68.7113,13231.0
2018-02-22 11:55:00,92.74,92.8,92.7,92.78,11878.0,68.7113,68.7557,68.6816,68.7409,11878.0
2018-02-22 12:00:00,92.8,92.98,92.8,92.9,13859.0,68.7557,68.8891,68.7557,68.8298,13859.0
2018-02-22 12:05:00,92.89,92.97,92.84,92.97,13456.0,68.8224,68.8817,68.7853,68.8817,13456.0
2018-02-22 12:10:00,92.96,93.07,92.9,92.91,86490.0,68.8742,68.9557,68.8298,68.8372,86490.0
2018-02-22 12:15:00,92.91,92.98,92.85,92.88,19489.0,68.8372,68.8891,68.7927,68.815,19489.0
2018-02-22 12:20:00,92.88,92.99,92.88,92.96,43237.0,68.815,68.8965,68.815,68.8742,43237.0
2018-02-22 12:25:00,92.95,92.98,92.61,92.67,18015.0,68.8668,68.8891,68.6149,68.6594,18015.0
2018-02-22 12:30:00,92.67,92.72,92.55,92.6,17415.0,68.6594,68.6964,68.5705,68.6075,17415.0
2018-02-22 12:35:00,92.61,92.61,92.55,92.6,6167.0,68.6149,68.6149,68.5705,68.6075,6167.0
2018-02-22 12:40:00,92.61,92.67,92.52,92.55,10145.0,68.6149,68.6594,68.5483,68.5705,10145.0
2018-02-22 12:45:00,92.55,92.6,92.47,92.53,17994.0,68.5705,68.6075,68.5112,68.5557,17994.0
2018-02-22 12:50:00,92.51,92.57,92.37,92.52,23170.0,68.5408,68.5853,68.4371,68.5483,23170.0
2018-02-22 12:55:00,92.52,92.69,92.51,92.55,11336.0,68.5483,68.6742,68.5408,68.5705,11336.0
2018-02-22 13:00:00,92.58,92.71,92.57,92.65,16715.0,68.5927,68.689,68.5853,68.6446,16715.0
2018-02-22 13:05:00,92.64,92.75,92.62,92.73,14961.0,68.6372,68.7187,68.6223,68.7038,14961.0
2018-02-22 13:10:00,92.73,92.74,92.55,92.58,21687.0,68.7038,68.7113,68.5705,68.5927,21687.0
2018-02-22 13:15:00,92.59,92.65,92.52,92.52,12792.0,68.6001,68.6446,68.5483,68.5483,12792.0
2018-02-22 13:20:00,92.54,92.56,92.43,92.54,15735.0,68.5631,68.5779,68.4816,68.5631,15735.0
2018-02-22 13:25:00,92.51,92.73,92.51,92.61,12016.0,68.5408,68.7038,68.5408,68.6149,12016.0
2018-02-22 13:30:00,92.63,92.65,92.41,92.43,14851.0,68.6298,68.6446,68.4668,68.4816,14851.0
2018-02-22 13:35:00,92.45,92.54,92.36,92.5,14748.0,68.4964,68.5631,68.4297,68.5334,14748.0
2018-02-22 13:40:00,92.51,92.53,92.42,92.46,10067.0,68.5408,68.5557,68.4742,68.5038,10067.0
2018-02-22 13:45:00,92.45,92.47,92.26,92.3,13311.0,68.4964,68.5112,68.3556,68.3853,13311.0
2018-02-22 13:50:00,92.29,92.38,92.26,92.36,7970.0,68.3778,68.4445,68.3556,68.4297,7970.0
2018-02-22 13:55:00,92.37,92.5,92.34,92.41,17746.0,68.4371,68.5334,68.4149,68.4668,17746.0
2018-02-22 14:00:00,92.43,92.6,92.42,92.54,19377.0,68.4816,68.6075,68.4742,68.5631,19377.0
2018-02-22 14:05:00,92.5,92.55,92.41,92.41,15682.0,68.5334,68.5705,68.4668,68.4668,15682.0
2018-02-22 14:10:00,92.43,92.45,92.33,92.36,12262.0,68.4816,68.4964,68.4075,68.4297,12262.0
2018-02-22 14:15:00,92.39,92.57,92.33,92.57,14601.0,68.4519,68.5853,68.4075,68.5853,14601.0
2018-02-22 14:20:00,92.58,92.59,92.46,92.57,12502.0,68.5927,68.6001,68.5038,68.5853,12502.0
2018-02-22 14:25:00,92.54,92.83,92.54,92.8,26950.0,68.5631,68.7779,68.5631,68.7557,26950.0
2018-02-22 14:30:00,92.76,92.87,92.76,92.86,10298.0,68.7261,68.8076,68.7261,68.8002,10298.0
2018-02-22 14:35:00,92.86,92.87,92.67,92.7,14870.0,68.8002,68.8076,68.6594,68.6816,14870.0
2018-02-22 14:40:00,92.69,92.69,92.55,92.64,13854.0,68.6742,68.6742,68.5705,68.6372,13854.0
2018-02-22 14:45:00,92.65,92.65,92.56,92.61,9924.0,68.6446,68.6446,68.5779,68.6149,9924.0
2018-02-22 14:50:00,92.59,92.71,92.59,92.67,14626.0,68.6001,68.689,68.6001,68.6594,14626.0
2018-02-22 14:55:00,92.66,92.67,92.44,92.48,29286.0,68.652,68.6594,68.489,68.5186,29286.0
2018-02-22 15:00:00,92.46,92.59,92.41,92.49,27656.0,68.5038,68.6001,68.4668,68.526,27656.0
2018-02-22 15:05:00,92.49,92.58,92.4,92.43,21455.0,68.526,68.5927,68.4593,68.4816,21455.0
2018-02-22 15:10:00,92.43,92.66,92.41,92.66,14813.0,68.4816,68.652,68.4668,68.652,14813.0
2018-02-22 15:15:00,92.65,92.7,92.52,92.66,65360.0,68.6446,68.6816,68.5483,68.652,65360.0
2018-02-22 15:20:00,92.65,92.69,92.59,92.62,25286.0,68.6446,68.6742,68.6001,68.6223,25286.0
2018-02-22 15:25:00,92.62,92.72,92.47,92.47,26021.0,68.6223,68.6964,68.5112,68.5112,26021.0
2018-02-22 15:30:00,92.49,92.57,92.43,92.55,35800.0,68.526,68.5853,68.4816,68.5705,35800.0
2018-02-22 15:35:00,92.55,92.56,92.3,92.41,56261.0,68.5705,68.5779,68.3853,68.4668,56261.0
2018-02-22 15:40:00,92.42,92.52,92.2,92.23,45375.0,68.4742,68.5483,68.3112,68.3334,45375.0
2018-02-22 15:45:00,92.22,92.22,91.85,91.95,72171.0,68.326,68.326,68.0518,68.1259,72171.0
2018-02-22 15:50:00,91.92,92.26,91.92,92.1,64765.0,68.1037,68.3556,68.1037,68.2371,64765.0
2018-02-22 15:55:00,92.09,92.17,92.02,92.05,148661.0,68.2297,68.2889,68.1778,68.2,148661.0
2018-02-23 09:30:00,92.68,92.86,92.48,92.86,40856.0,68.6668,68.8002,68.5186,68.8002,40856.0
2018-02-23 09:35:00,92.89,92.9,92.56,92.6,14451.0,68.8224,68.8298,68.5779,68.6075,14451.0
2018-02-23 09:40:00,92.6,92.65,92.43,92.56,32953.0,68.6075,68.6446,68.4816,68.5779,32953.0
2018-02-23 09:45:00,92.56,92.67,92.26,92.31,20827.0,68.5779,68.6594,68.3556,68.3927,20827.0
2018-02-23 09:50:00,92.3,92.43,92.24,92.32,12866.0,68.3853,68.4816,68.3408,68.4001,12866.0
2018-02-23 09:55:00,92.34,92.42,92.18,92.39,22114.0,68.4149,68.4742,68.2963,68.4519,22114.0
2018-02-23 10:00:00,92.43,92.44,92.2,92.31,19522.0,68.4816,68.489,68.3112,68.3927,19522.0
2018-02-23 10:05:00,92.27,92.27,92.1,92.18,16166.0,68.363,68.363,68.2371,68.2963,16166.0
2018-02-23 10:10:00,92.19,92.19,92.04,92.16,16648.0,68.3038,68.3038,68.1926,68.2815,16648.0
2018-02-23 10:15:00,92.17,92.17,91.94,91.98,17526.0,68.2889,68.2889,68.1185,68.1482,17526.0
2018-02-23 10:20:00,91.96,91.96,91.8,91.82,10508.0,68.1333,68.1333,68.0148,68.0296,10508.0
2018-02-23 10:25:00,91.81,91.96,91.79,91.87,12086.0,68.0222,68.1333,68.0074,68.0667,12086.0
2018-02-23 10:30:00,91.88,91.88,91.66,91.71,26118.0,68.0741,68.0741,67.9111,67.9481,26118.0
2018-02-23 10:35:00,91.72,91.94,91.7,91.91,22816.0,67.9555,68.1185,67.9407,68.0963,22816.0
2018-02-23 10:40:00,91.93,92.07,91.93,92.01,15757.0,68.1111,68.2148,68.1111,68.1704,15757.0
2018-02-23 10:45:00,92.0,92.09,91.79,91.79,21406.0,68.163,68.2297,68.0074,68.0074,21406.0
2018-02-23 10:50:00,91.76,91.82,91.7,91.79,16566.0,67.9852,68.0296,67.9407,68.0074,16566.0
2018-02-23 10:55:00,91.77,91.79,91.69,91.79,19948.0,67.9926,68.0074,67.9333,68.0074,19948.0
2018-02-23 11:00:00,91.85,92.01,91.84,91.99,11541.0,68.0518,68.1704,68.0444,68.1556,11541.0
2018-02-23 11:05:00,91.98,91.98,91.89,91.91,11241.0,68.1482,68.1482,68.0815,68.0963,11241.0
2018-02-23 11:10:00,91.9,92.01,91.81,91.95,13184.0,68.0889,68.1704,68.0222,68.1259,13184.0
2018-02-23 11:15:00,91.96,92.08,91.84,91.88,9006.0,68.1333,68.2223,68.0444,68.0741,9006.0
2018-02-23 11:20:00,91.87,91.9,91.84,91.89,26963.0,68.0667,68.0889,68.0444,68.0815,26963.0
2018-02-23 11:25:00,91.88,92.01,91.86,92.0,12765.0,68.0741,68.1704,68.0593,68.163,12765.0
2018-02-23 11:30:00,92.01,92.08,91.96,92.03,8830.0,68.1704,68.2223,68.1333,68.1852,8830.0
2018-02-23 11:35:00,92.03,92.17,92.0,92.17,9164.0,68.1852,68.2889,68.163,68.2889,9164.0
2018-02-23 11:40:00,92.16,92.17,92.08,92.11,7437.0,68.2815,68.2889,68.2223,68.2445,7437.0
2018-02-23 11:45:00,92.11,92.18,92.09,92.15,9451.0,68.2445,68.2963,68.2297,68.2741,9451.0
2018-02-23 11:50:00,92.16,92.37,92.16,92.37,15273.0,68.2815,68.4371,68.2815,68.4371,15273.0
2018-02-23 11:55:00,92.38,92.4,92.24,92.27,12065.0,68.4445,68.4593,68.3408,68.363,12065.0
2018-02-23 12:00:00,92.3,92.3,92.17,92.17,6346.0,68.3853,68.3853,68.2889,68.2889,6346.0
2018-02-23 12:05:00,92.17,92.22,92.09,92.15,8870.0,68.2889,68.326,68.2297,68.2741,8870.0
2018-02-23 12:10:00,92.13,92.24,92.11,92.23,6686.0,68.2593,68.3408,68.2445,68.3334,6686.0
2018-02-23 12:15:00,92.22,92.32,92.17,92.23,7465.0,68.326,68.4001,68.2889,68.3334,7465.0
2018-02-23 12:20:00,92.23,92.23,92.08,92.13,7113.0,68.3334,68.3334,68.2223,68.2593,7113.0
2018-02-23 12:25:00,92.13,92.14,91.99,91.99,9455.0,68.2593,68.2667,68.1556,68.1556,9455.0
2018-02-23 12:30:00,92.0,92.01,91.95,91.96,7163.0,68.163,68.1704,68.1259,68.1333,7163.0
2018-02-23 12:35:00,91.96,91.97,91.86,91.89,8354.0,68.1333,68.1408,68.0593,68.0815,8354.0
2018-02-23 12:40:00,91.9,91.93,91.78,91.78,11017.0,68.0889,68.1111,68.0,68.0,11017.0
2018-02-23 12:45:00,91.77,91.87,91.77,91.87,7603.0,67.9926,68.0667,67.9926,68.0667,7603.0
2018-02-23 12:50:00,91.88,91.9,91.81,91.87,7605.0,68.0741,68.0889,68.0222,68.0667,7605.0
2018-02-23 12:55:00,91.85,91.85,91.76,91.76,7567.0,68.0518,68.0518,67.9852,67.9852,7567.0
2018-02-23 13:00:00,91.73,91.79,91.73,91.76,12683.0,67.9629,68.0074,67.9629,67.9852,12683.0
2018-02-23 13:05:00,91.75,91.77,91.72,91.77,11438.0,67.9778,67.9926,67.9555,67.9926,11438.0
2018-02-23 13:10:00,91.78,91.81,91.73,91.81,9169.0,68.0,68.0222,67.9629,68.0222,9169.0
2018-02-23 13:15:00,91.81,91.83,91.76,91.79,11386.0,68.0222,68.037,67.9852,68.0074,11386.0
2018-02-23 13:20:00,91.81,91.86,91.81,91.85,11136.0,68.0222,68.0593,68.0222,68.0518,11136.0
2018-02-23 13:25:00,91.84,91.84,91.75,91.78,9078.0,68.0444,68.0444,67.9778,68.0,9078.0
2018-02-23 13:30:00,91.77,91.91,91.77,91.91,14880.0,67.9926,68.0963,67.9926,68.0963,14880.0
2018-02-23 13:35:00,91.9,92.07,91.86,92.07,20862.0,68.0889,68.2148,68.0593,68.2148,20862.0
2018-02-23 13:40:00,92.06,92.06,92.02,92.04,8570.0,68.2074,68.2074,68.1778,68.1926,8570.0
2018-02-23 13:45:00,92.03,92.03,91.91,91.94,9601.0,68.1852,68.1852,68.0963,68.1185,9601.0
2018-02-23 13:50:00,91.95,91.97,91.92,91.95,11161.0,68.1259,68.1408,68.1037,68.1259,11161.0
2018-02-23 13:55:00,91.94,92.1,91.94,92.08,15080.0,68.1185,68.2371,68.1185,68.2223,15080.0
2018-02-23 14:00:00,92.08,92.11,91.96,91.98,10502.0,68.2223,68.2445,68.1333,68.1482,10502.0
2018-02-23 14:05:00,91.98,92.0,91.85,91.94,21516.0,68.1482,68.163,68.0518,68.1185,21516.0
2018-02-23 14:10:00,91.95,91.98,91.84,91.89,12050.0,68.1259,68.1482,68.0444,68.0815,12050.0
2018-02-23 14:15:00,91.88,91.98,91.87,91.94,12633.0,68.0741,68.1482,68.0667,68.1185,12633.0
2018-02-23 14:20:00,91.92,92.06,91.91,92.05,21088.0,68.1037,68.2074,68.0963,68.2,21088.0
2018-02-23 14:25:00,92.06,92.07,92.02,92.04,10151.0,68.2074,68.2148,68.1778,68.1926,10151.0
2018-02-23 14:30:00,92.04,92.06,91.97,92.06,12806.0,68.1926,68.2074,68.1408,68.2074,12806.0
2018-02-23 14:35:00,92.06,92.15,92.03,92.15,19338.0,68.2074,68.2741,68.1852,68.2741,19338.0
2018-02-23 14:40:00,92.12,92.22,92.1,92.21,10242.0,68.2519,68.326,68.2371,68.3186,10242.0
2018-02-23 14:45:00,92.2,92.44,92.2,92.44,13325.0,68.3112,68.489,68.3112,68.489,13325.0
2018-02-23 14:50:00,92.44,92.51,92.36,92.36,12865.0,68.489,68.5408,68.4297,68.4297,12865.0
2018-02-23 14:55:00,92.3,92.34,92.23,92.31,17324.0,68.3853,68.4149,68.3334,68.3927,17324.0
2018-02-23 15:00:00,92.31,92.38,92.3,92.38,22550.0,68.3927,68.4445,68.3853,68.4445,22550.0
2018-02-23 15:05:00,92.37,92.44,92.36,92.42,20535.0,68.4371,68.489,68.4297,68.4742,20535.0
2018-02-23 15:10:00,92.42,92.42,92.26,92.28,16437.0,68.4742,68.4742,68.3556,68.3704,16437.0
2018-02-23 15:15:00,92.28,92.32,92.22,92.29,42957.0,68.3704,68.4001,68.326,68.3778,42957.0
2018-02-23 15:20:00,92.3,92.37,92.28,92.36,15607.0,68.3853,68.4371,68.3704,68.4297,15607.0
2018-02-23 15:25:00,92.36,92.46,92.36,92.36,23822.0,68.4297,68.5038,68.4297,68.4297,23822.0
2018-02-23 15:30:00,92.35,92.42,92.22,92.23,43465.0,68.4223,68.4742,68.326,68.3334,43465.0
2018-02-23 15:35:00,92.24,92.39,92.23,92.33,33907.0,68.3408,68.4519,68.3334,68.4075,33907.0
2018-02-23 15:40:00,92.34,92.38,92.27,92.36,40212.0,68.4149,68.4445,68.363,68.4297,40212.0
2018-02-23 15:45:00,92.36,92.38,92.25,92.31,65336.0,68.4297,68.4445,68.3482,68.3927,65336.0
2018-02-23 15:50:00,92.3,92.37,92.29,92.33,70272.0,68.3853,68.4371,68.3778,68.4075,70272.0
2018-02-23 15:55:00,92.33,92.52,92.31,92.47,152304.0,68.4075,68.5483,68.3927,68.5112,152304.0
2018-02-26 09:30:00,93.11,93.11,92.66,93.0,98654.0,68.9854,68.9854,68.652,68.9039,98654.0
2018-02-26 09:35:00,92.93,92.98,92.66,92.75,16324.0,68.852,68.8891,68.652,68.7187,16324.0
2018-02-26 09:40:00,92.86,93.1,92.81,93.05,28813.0,68.8002,68.978,68.7631,68.9409,28813.0
2018-02-26 09:45:00,93.07,93.1,92.86,93.1,34833.0,68.9557,68.978,68.8002,68.978,34833.0
2018-02-26 09:50:00,93.1,93.2,92.95,92.95,16469.0,68.978,69.0521,68.8668,68.8668,16469.0
2018-02-26 09:55:00,92.93,93.02,92.75,93.02,17664.0,68.852,68.9187,68.7187,68.9187,17664.0
2018-02-26 10:00:00,92.93,93.04,92.81,92.89,16008.0,68.852,68.9335,68.7631,68.8224,16008.0
2018-02-26 10:05:00,92.88,93.13,92.86,93.11,8419.0,68.815,69.0002,68.8002,68.9854,8419.0
2018-02-26 10:10:00,93.12,93.23,93.06,93.12,18279.0,68.9928,69.0743,68.9483,68.9928,18279.0
2018-02-26 10:15:00,93.09,93.33,93.04,93.23,16553.0,68.9706,69.1484,68.9335,69.0743,16553.0
2018-02-26 10:20:00,93.27,93.41,93.19,93.27,12833.0,69.1039,69.2077,69.0447,69.1039,12833.0
2018-02-26 10:25:00,93.31,93.31,93.07,93.14,14264.0,69.1336,69.1336,68.9557,69.0076,14264.0
2018-02-26 10:30:00,93.15,93.28,93.1,93.26,11837.0,69.015,69.1113,68.978,69.0965,11837.0
2018-02-26 10:35:00,93.28,93.59,93.26,93.59,25912.0,69.1113,69.341,69.0965,69.341,25912.0
2018-02-26 10:40:00,93.62,93.69,93.58,93.69,29707.0,69.3632,69.4151,69.3336,69.4151,29707.0
2018-02-26 10:45:00,93.7,93.75,93.65,93.7,29374.0,69.4225,69.4596,69.3855,69.4225,29374.0
2018-02-26 10:50:00,93.71,93.77,93.61,93.72,35734.0,69.4299,69.4744,69.3558,69.4373,35734.0
2018-02-26 10:55:00,93.73,93.74,93.41,93.43,21544.0,69.4447,69.4522,69.2077,69.2225,21544.0
2018-02-26 11:00:00,93.44,93.65,93.37,93.64,34423.0,69.2299,69.3855,69.178,69.3781,34423.0
2018-02-26 11:05:00,93.63,93.64,93.3,93.34,16513.0,69.3707,69.3781,69.1262,69.1558,16513.0
2018-02-26 11:10:00,93.35,93.42,93.22,93.24,14219.0,69.1632,69.2151,69.0669,69.0817,14219.0
2018-02-26 11:15:00,93.24,93.26,93.1,93.26,21002.0,69.0817,69.0965,68.978,69.0965,21002.0
2018-02-26 11:20:00,93.28,93.28,93.05,93.07,18966.0,69.1113,69.1113,68.9409,68.9557,18966.0
2018-02-26 11:25:00,93.08,93.17,93.07,93.1,10262.0,68.9632,69.0298,68.9557,68.978,10262.0
2018-02-26 11:30:00,93.08,93.13,93.03,93.03,9313.0,68.9632,69.0002,68.9261,68.9261,9313.0
2018-02-26 11:35:00,93.03,93.09,92.89,92.96,17520.0,68.9261,68.9706,68.8224,68.8742,17520.0
2018-02-26 11:40:00,92.95,93.06,92.94,93.03,11715.0,68.8668,68.9483,68.8594,68.9261,11715.0
2018-02-26 11:45:00,93.03,93.11,92.99,93.1,13893.0,68.9261,68.9854,68.8965,68.978,13893.0
2018-02-26 11:50:00,93.1,93.21,93.06,93.06,9680.0,68.978,69.0595,68.9483,68.9483,9680.0
2018-02-26 11:55:00,93.09,93.11,93.03,93.05,9659.0,68.9706,68.9854,68.9261,68.9409,9659.0
2018-02-26 12:00:00,93.08,93.21,93.07,93.15,7152.0,68.9632,69.0595,68.9557,69.015,7152.0
2018-02-26 12:05:00,93.18,93.35,93.18,93.35,13245.0,69.0372,69.1632,69.0372,69.1632,13245.0
2018-02-26 12:10:00,93.34,93.4,93.32,93.38,7330.0,69.1558,69.2002,69.141,69.1854,7330.0
2018-02-26 12:15:00,93.38,93.44,93.32,93.37,13973.0,69.1854,69.2299,69.141,69.178,13973.0
2018-02-26 12:20:00,93.38,93.4,93.3,93.36,12009.0,69.1854,69.2002,69.1262,69.1706,12009.0
2018-02-26 12:25:00,93.36,93.44,93.34,93.41,7998.0,69.1706,69.2299,69.1558,69.2077,7998.0
2018-02-26 12:30:00,93.45,93.51,93.4,93.41,10997.0,69.2373,69.2817,69.2002,69.2077,10997.0
2018-02-26 12:35:00,93.39,93.43,93.31,93.41,10549.0,69.1928,69.2225,69.1336,69.2077,10549.0
2018-02-26 12:40:00,93.39,93.4,93.32,93.37,10710.0,69.1928,69.2002,69.141,69.178,10710.0
2018-02-26 12:45:00,93.36,93.52,93.34,93.52,12060.0,69.1706,69.2892,69.1558,69.2892,12060.0
2018-02-26 12:50:00,93.57,93.69,93.52,93.65,19631.0,69.3262,69.4151,69.2892,69.3855,19631.0
2018-02-26 12:55:00,93.65,93.7,93.63,93.64,12017.0,69.3855,69.4225,69.3707,69.3781,12017.0
2018-02-26 13:00:00,93.65,93.68,93.55,93.55,11546.0,69.3855,69.4077,69.3114,69.3114,11546.0
2018-02-26 13:05:00,93.55,93.55,93.45,93.48,8941.0,69.3114,69.3114,69.2373,69.2595,8941.0
2018-02-26 13:10:00,93.46,93.51,93.4,93.5,19373.0,69.2447,69.2817,69.2002,69.2743,19373.0
2018-02-26 13:15:00,93.51,93.54,93.45,93.51,18698.0,69.2817,69.304,69.2373,69.2817,18698.0
2018-02-26 13:20:00,93.49,93.55,93.41,93.47,23066.0,69.2669,69.3114,69.2077,69.2521,23066.0
2018-02-26 13:25:00,93.47,93.5,93.37,93.45,10725.0,69.2521,69.2743,69.178,69.2373,10725.0
2018-02-26 13:30:00,93.48,93.5,93.39,93.47,8077.0,69.2595,69.2743,69.1928,69.2521,8077.0
2018-02-26 13:35:00,93.47,93.67,93.46,93.64,33863.0,69.2521,69.4003,69.2447,69.3781,33863.0
2018-02-26 13:40:00,93.63,93.64,93.57,93.62,12169.0,69.3707,69.3781,69.3262,69.3632,12169.0
2018-02-26 13:45:00,93.62,93.62,93.49,93.49,13337.0,69.3632,69.3632,69.2669,69.2669,13337.0
2018-02-26 13:50:00,93.49,93.52,93.43,93.48,13481.0,69.2669,69.2892,69.2225,69.2595,13481.0
2018-02-26 13:55:00,93.5,93.52,93.44,93.52,12853.0,69.2743,69.2892,69.2299,69.2892,12853.0
2018-02-26 14:00:00,93.5,93.57,93.48,93.52,17235.0,69.2743,69.3262,69.2595,69.2892,17235.0
2018-02-26 14:05:00,93.52,93.55,93.44,93.46,15328.0,69.2892,69.3114,69.2299,69.2447,15328.0
2018-02-26 14:10:00,93.46,93.47,93.38,93.39,20365.0,69.2447,69.2521,69.1854,69.1928,20365.0
2018-02-26 14:15:00,93.4,93.42,93.32,93.4,12246.0,69.2002,69.2151,69.141,69.2002,12246.0
2018-02-26 14:20:00,93.4,93.47,93.38,93.46,10620.0,69.2002,69.2521,69.1854,69.2447,10620.0
2018-02-26 14:25:00,93.44,93.46,93.37,93.37,13218.0,69.2299,69.2447,69.178,69.178,13218.0
2018-02-26 14:30:00,93.38,93.44,93.37,93.44,11372.0,69.1854,69.2299,69.178,69.2299,11372.0
2018-02-26 14:35:00,93.43,93.45,93.36,93.45,26489.0,69.2225,69.2373,69.1706,69.2373,26489.0
2018-02-26 14:40:00,93.44,93.46,93.37,93.39,31123.0,69.2299,69.2447,69.178,69.1928,31123.0
2018-02-26 14:45:00,93.39,93.42,93.28,93.29,53571.0,69.1928,69.2151,69.1113,69.1187,53571.0
2018-02-26 14:50:00,93.29,93.41,93.23,93.39,22563.0,69.1187,69.2077,69.0743,69.1928,22563.0
2018-02-26 14:55:00,93.39,93.42,93.33,93.38,15890.0,69.1928,69.2151,69.1484,69.1854,15890.0
2018-02-26 15:00:00,93.39,93.56,93.38,93.55,17262.0,69.1928,69.3188,69.1854,69.3114,17262.0
2018-02-26 15:05:00,93.56,93.78,93.53,93.78,17655.0,69.3188,69.4818,69.2966,69.4818,17655.0
2018-02-26 15:10:00,93.78,93.82,93.68,93.69,20530.0,69.4818,69.5114,69.4077,69.4151,20530.0
2018-02-26 15:15:00,93.68,93.7,93.58,93.7,16535.0,69.4077,69.4225,69.3336,69.4225,16535.0
2018-02-26 15:20:00,93.7,93.74,93.67,93.68,51263.0,69.4225,69.4522,69.4003,69.4077,51263.0
2018-02-26 15:25:00,93.7,93.7,93.56,93.66,26976.0,69.4225,69.4225,69.3188,69.3929,26976.0
2018-02-26 15:30:00,93.66,93.67,93.5,93.53,26729.0,69.3929,69.4003,69.2743,69.2966,26729.0
2018-02-26 15:35:00,93.53,93.58,93.4,93.56,33350.0,69.2966,69.3336,69.2002,69.3188,33350.0
2018-02-26 15:40:00,93.56,93.58,93.44,93.52,166571.0,69.3188,69.3336,69.2299,69.2892,166571.0
2018-02-26 15:45:00,93.5,93.53,93.39,93.4,104293.0,69.2743,69.2966,69.1928,69.2002,104293.0
2018-02-26 15:50:00,93.4,93.43,93.28,93.31,66188.0,69.2002,69.2225,69.1113,69.1336,66188.0
2018-02-26 15:55:00,93.32,93.4,93.29,93.31,189010.0,69.141,69.2002,69.1187,69.1336,189010.0
2018-02-27 09:30:00,93.36,93.94,93.36,93.86,61286.0,69.1706,69.6003,69.1706,69.5411,61286.0
2018-02-27 09:35:00,93.85,94.17,93.81,94.14,22533.0,69.5337,69.7707,69.504,69.7485,22533.0
2018-02-27 09:40:00,94.09,94.25,93.91,94.11,32655.0,69.7115,69.83,69.5781,69.7263,32655.0
2018-02-27 09:45:00,94.15,94.35,93.93,94.29,46937.0,69.7559,69.9041,69.5929,69.8596,46937.0
2018-02-27 09:50:00,94.3,94.34,93.94,93.94,23881.0,69.8671,69.8967,69.6003,69.6003,23881.0
2018-02-27 09:55:00,93.97,94.37,93.82,94.24,25451.0,69.6226,69.9189,69.5114,69.8226,25451.0
2018-02-27 10:00:00,94.25,94.73,94.25,94.68,37280.0,69.83,70.1856,69.83,70.1486,37280.0
2018-02-27 10:05:00,94.68,95.25,94.65,95.07,88827.0,70.1486,70.5709,70.1264,70.4376,88827.0
2018-02-27 10:10:00,95.09,95.15,94.76,95.15,20970.0,70.4524,70.4968,70.2079,70.4968,20970.0
2018-02-27 10:15:00,95.15,95.15,94.77,94.83,17593.0,70.4968,70.4968,70.2153,70.2597,17593.0
2018-02-27 10:20:00,94.83,95.09,94.76,95.02,20794.0,70.2597,70.4524,70.2079,70.4005,20794.0
2018-02-27 10:25:00,95.03,95.04,94.59,94.59,20576.0,70.4079,70.4153,70.0819,70.0819,20576.0
2018-02-27 10:30:00,94.59,94.66,94.5,94.55,18966.0,70.0819,70.1338,70.0152,70.0523,18966.0
2018-02-27 10:35:00,94.55,94.6,94.28,94.37,16638.0,70.0523,70.0893,69.8522,69.9189,16638.0
2018-02-27 10:40:00,94.33,94.48,94.11,94.18,38147.0,69.8893,70.0004,69.7263,69.7781,38147.0
2018-02-27 10:45:00,94.19,94.22,94.01,94.07,22872.0,69.7856,69.8078,69.6522,69.6967,22872.0
2018-02-27 10:50:00,94.08,94.21,94.05,94.08,33108.0,69.7041,69.8004,69.6818,69.7041,33108.0
2018-02-27 10:55:00,94.05,94.05,93.88,94.03,15788.0,69.6818,69.6818,69.5559,69.667,15788.0
2018-02-27 11:00:00,94.02,94.41,93.92,94.37,26577.0,69.6596,69.9486,69.5855,69.9189,26577.0
2018-02-27 11:05:00,94.34,94.41,94.27,94.39,14101.0,69.8967,69.9486,69.8448,69.9337,14101.0
2018-02-27 11:10:00,94.42,94.56,94.36,94.48,18337.0,69.956,70.0597,69.9115,70.0004,18337.0
2018-02-27 11:15:00,94.48,94.56,94.32,94.37,19533.0,70.0004,70.0597,69.8819,69.9189,19533.0
2018-02-27 11:20:00,94.34,94.5,94.22,94.26,23682.0,69.8967,70.0152,69.8078,69.8374,23682.0
2018-02-27 11:25:00,94.24,94.26,94.03,94.04,8363.0,69.8226,69.8374,69.667,69.6744,8363.0
2018-02-27 11:30:00,94.0,94.33,93.94,94.19,17742.0,69.6448,69.8893,69.6003,69.7856,17742.0
2018-02-27 11:35:00,94.17,94.23,93.92,93.93,14422.0,69.7707,69.8152,69.5855,69.5929,14422.0
2018-02-27 11:40:00,93.96,94.04,93.84,94.03,8757.0,69.6152,69.6744,69.5262,69.667,8757.0
2018-02-27 11:45:00,94.03,94.22,93.94,94.21,28726.0,69.667,69.8078,69.6003,69.8004,28726.0
2018-02-27 11:50:00,94.27,94.31,94.13,94.3,16639.0,69.8448,69.8745,69.7411,69.8671,16639.0
2018-02-27 11:55:00,94.31,94.37,94.17,94.21,13653.0,69.8745,69.9189,69.7707,69.8004,13653.0
2018-02-27 12:00:00,94.2,94.39,94.2,94.3,13057.0,69.793,69.9337,69.793,69.8671,13057.0
2018-02-27 12:05:00,94.32,94.36,94.13,94.24,9002.0,69.8819,69.9115,69.7411,69.8226,9002.0
2018-02-27 12:10:00,94.22,94.28,94.12,94.17,11629.0,69.8078,69.8522,69.7337,69.7707,11629.0
2018-02-27 12:15:00,94.19,94.26,94.09,94.21,14139.0,69.7856,69.8374,69.7115,69.8004,14139.0
2018-02-27 12:20:00,94.22,94.22,94.03,94.17,25871.0,69.8078,69.8078,69.667,69.7707,25871.0
2018-02-27 12:25:00,94.16,94.24,94.12,94.15,54425.0,69.7633,69.8226,69.7337,69.7559,54425.0
2018-02-27 12:30:00,94.13,94.25,93.97,94.0,22130.0,69.7411,69.83,69.6226,69.6448,22130.0
2018-02-27 12:35:00,94.0,94.22,93.99,94.18,22250.0,69.6448,69.8078,69.6374,69.7781,22250.0
2018-02-27 12:40:00,94.15,94.21,94.1,94.16,11300.0,69.7559,69.8004,69.7189,69.7633,11300.0
2018-02-27 12:45:00,94.17,94.46,94.15,94.45,42659.0,69.7707,69.9856,69.7559,69.9782,42659.0
2018-02-27 12:50:00,94.47,94.64,94.47,94.6,16916.0,69.993,70.119,69.993,70.0893,16916.0
2018-02-27 12:55:00,94.6,94.76,94.56,94.74,19660.0,70.0893,70.2079,70.0597,70.1931,19660.0
2018-02-27 13:00:00,94.73,94.73,94.4,94.44,11894.0,70.1856,70.1856,69.9411,69.9708,11894.0
2018-02-27 13:05:00,94.45,94.52,94.44,94.45,18528.0,69.9782,70.0301,69.9708,69.9782,18528.0
2018-02-27 13:10:00,94.47,94.49,94.38,94.46,11806.0,69.993,70.0078,69.9263,69.9856,11806.0
2018-02-27 13:15:00,94.47,94.48,94.39,94.48,8901.0,69.993,70.0004,69.9337,70.0004,8901.0
2018-02-27 13:20:00,94.49,94.56,94.41,94.43,69080.0,70.0078,70.0597,69.9486,69.9634,69080.0
2018-02-27 13:25:00,94.43,94.5,94.35,94.5,24300.0,69.9634,70.0152,69.9041,70.0152,24300.0
2018-02-27 13:30:00,94.49,94.59,94.31,94.33,74566.0,70.0078,70.0819,69.8745,69.8893,74566.0
2018-02-27 13:35:00,94.33,94.35,94.02,94.04,39601.0,69.8893,69.9041,69.6596,69.6744,39601.0
2018-02-27 13:40:00,94.02,94.06,93.73,93.89,63024.0,69.6596,69.6892,69.4447,69.5633,63024.0
2018-02-27 13:45:00,93.89,94.02,93.8,93.84,27188.0,69.5633,69.6596,69.4966,69.5262,27188.0
2018-02-27 13:50:00,93.83,93.9,93.76,93.86,13659.0,69.5188,69.5707,69.467,69.5411,13659.0
2018-02-27 13:55:00,93.87,93.87,93.69,93.77,12549.0,69.5485,69.5485,69.4151,69.4744,12549.0
2018-02-27 14:00:00,93.78,93.84,93.68,93.72,13114.0,69.4818,69.5262,69.4077,69.4373,13114.0
2018-02-27 14:05:00,93.72,93.74,93.59,93.66,10421.0,69.4373,69.4522,69.341,69.3929,10421.0
2018-02-27 14:10:00,93.7,93.72,93.46,93.52,9789.0,69.4225,69.4373,69.2447,69.2892,9789.0
2018-02-27 14:15:00,93.48,93.55,93.41,93.45,7352.0,69.2595,69.3114,69.2077,69.2373,7352.0
2018-02-27 14:20:00,93.44,93.44,93.26,93.26,20372.0,69.2299,69.2299,69.0965,69.0965,20372.0
2018-02-27 14:25:00,93.29,93.46,93.26,93.42,10369.0,69.1187,69.2447,69.0965,69.2151,10369.0
2018-02-27 14:30:00,93.4,93.59,93.35,93.59,11906.0,69.2002,69.341,69.1632,69.341,11906.0
2018-02-27 14:35:00,93.58,93.67,93.5,93.52,13300.0,69.3336,69.4003,69.2743,69.2892,13300.0
2018-02-27 14:40:00,93.53,93.54,93.34,93.38,14340.0,69.2966,69.304,69.1558,69.1854,14340.0
2018-02-27 14:45:00,93.37,93.38,93.23,93.26,13706.0,69.178,69.1854,69.0743,69.0965,13706.0
2018-02-27 14:50:00,93.27,93.37,93.27,93.34,13685.0,69.1039,69.178,69.1039,69.1558,13685.0
2018-02-27 14:55:00,93.37,93.47,93.35,93.36,11029.0,69.178,69.2521,69.1632,69.1706,11029.0
2018-02-27 15:00:00,93.35,93.43,93.28,93.28,12033.0,69.1632,69.2225,69.1113,69.1113,12033.0
2018-02-27 15:05:00,93.29,93.32,93.16,93.16,12960.0,69.1187,69.141,69.0224,69.0224,12960.0
2018-02-27 15:10:00,93.16,93.17,93.07,93.08,22953.0,69.0224,69.0298,68.9557,68.9632,22953.0
2018-02-27 15:15:00,93.08,93.11,92.99,93.04,21912.0,68.9632,68.9854,68.8965,68.9335,21912.0
2018-02-27 15:20:00,93.05,93.13,92.95,93.06,16676.0,68.9409,69.0002,68.8668,68.9483,16676.0
2018-02-27 15:25:00,93.06,93.06,92.8,92.98,33695.0,68.9483,68.9483,68.7557,68.8891,33695.0
2018-02-27 15:30:00,92.99,93.16,92.98,93.01,23733.0,68.8965,69.0224,68.8891,68.9113,23733.0
2018-02-27 15:35:00,93.02,93.06,92.89,93.04,23728.0,68.9187,68.9483,68.8224,68.9335,23728.0
2018-02-27 15:40:00,93.03,93.13,92.86,92.88,34533.0,68.9261,69.0002,68.8002,68.815,34533.0
2018-02-27 15:45:00,92.86,93.17,92.86,93.17,66118.0,68.8002,69.0298,68.8002,69.0298,66118.0
2018-02-27 15:50:00,93.15,93.15,92.9,92.96,81948.0,69.015,69.015,68.8298,68.8742,81948.0
2018-02-27 15:55:00,92.97,92.97,92.73,92.73,129100.0,68.8817,68.8817,68.7038,68.7038,129100.0
2018-02-28 09:30:00,93.0,93.28,92.8,92.99,35954.0,68.9039,69.1113,68.7557,68.8965,35954.0
2018-02-28 09:35:00,93.09,93.17,93.02,93.17,5210.0,68.9706,69.0298,68.9187,69.0298,5210.0
2018-02-28 09:40:00,93.22,93.23,92.94,93.09,8931.0,69.0669,69.0743,68.8594,68.9706,8931.0
2018-02-28 09:45:00,93.06,93.12,92.73,92.78,15849.0,68.9483,68.9928,68.7038,68.7409,15849.0
2018-02-28 09:50:00,92.79,93.2,92.79,93.12,14730.0,68.7483,69.0521,68.7483,68.9928,14730.0
2018-02-28 09:55:00,93.09,93.25,92.98,93.25,21040.0,68.9706,69.0891,68.8891,69.0891,21040.0
2018-02-28 10:00:00,93.24,93.47,93.16,93.16,14887.0,69.0817,69.2521,69.0224,69.0224,14887.0
2018-02-28 10:05:00,93.16,93.17,93.02,93.04,12086.0,69.0224,69.0298,68.9187,68.9335,12086.0
2018-02-28 10:10:00,93.0,93.03,92.94,92.97,8145.0,68.9039,68.9261,68.8594,68.8817,8145.0
2018-02-28 10:15:00,92.99,93.05,92.79,92.83,12916.0,68.8965,68.9409,68.7483,68.7779,12916.0
2018-02-28 10:20:00,92.8,92.8,92.69,92.78,10641.0,68.7557,68.7557,68.6742,68.7409,10641.0
2018-02-28 10:25:00,92.82,93.08,92.82,92.99,12286.0,68.7705,68.9632,68.7705,68.8965,12286.0
2018-02-28 10:30:00,92.98,93.01,92.73,92.85,29758.0,68.8891,68.9113,68.7038,68.7927,29758.0
2018-02-28 10:35:00,92.86,92.95,92.77,92.89,18430.0,68.8002,68.8668,68.7335,68.8224,18430.0
2018-02-28 10:40:00,92.89,92.91,92.78,92.78,11002.0,68.8224,68.8372,68.7409,68.7409,11002.0
2018-02-28 10:45:00,92.79,92.8,92.59,92.67,13867.0,68.7483,68.7557,68.6001,68.6594,13867.0
2018-02-28 10:50:00,92.69,92.75,92.53,92.58,11588.0,68.6742,68.7187,68.5557,68.5927,11588.0
2018-02-28 10:55:00,92.61,92.61,92.31,92.45,23510.0,68.6149,68.6149,68.3927,68.4964,23510.0
2018-02-28 11:00:00,92.46,92.46,92.25,92.29,11486.0,68.5038,68.5038,68.3482,68.3778,11486.0
2018-02-28 11:05:00,92.31,92.42,92.22,92.26,13448.0,68.3927,68.4742,68.326,68.3556,13448.0
2018-02-28 11:10:00,92.22,92.29,92.14,92.29,22097.0,68.326,68.3778,68.2667,68.3778,22097.0
2018-02-28 11:15:00,92.3,92.54,92.28,92.54,9212.0,68.3853,68.5631,68.3704,68.5631,9212.0
2018-02-28 11:20:00,92.52,92.63,92.38,92.56,20896.0,68.5483,68.6298,68.4445,68.5779,20896.0
2018-02-28 11:25:00,92.52,92.68,92.48,92.58,10465.0,68.5483,68.6668,68.5186,68.5927,10465.0
2018-02-28 11:30:00,92.54,92.57,92.3,92.3,43835.0,68.5631,68.5853,68.3853,68.3853,43835.0
2018-02-28 11:35:00,92.31,92.39,92.21,92.29,11459.0,68.3927,68.4519,68.3186,68.3778,11459.0
2018-02-28 11:40:00,92.28,92.35,92.2,92.23,8986.0,68.3704,68.4223,68.3112,68.3334,8986.0
2018-02-28 11:45:00,92.24,92.24,92.08,92.14,13053.0,68.3408,68.3408,68.2223,68.2667,13053.0
2018-02-28 11:50:00,92.18,92.23,92.03,92.12,11164.0,68.2963,68.3334,68.1852,68.2519,11164.0
2018-02-28 11:55:00,92.17,92.44,92.11,92.41,8285.0,68.2889,68.489,68.2445,68.4668,8285.0
2018-02-28 12:00:00,92.43,92.53,92.39,92.42,8640.0,68.4816,68.5557,68.4519,68.4742,8640.0
2018-02-28 12:05:00,92.4,92.51,92.39,92.48,6399.0,68.4593,68.5408,68.4519,68.5186,6399.0
2018-02-28 12:10:00,92.48,92.48,92.41,92.42,8211.0,68.5186,68.5186,68.4668,68.4742,8211.0
2018-02-28 12:15:00,92.44,92.48,92.26,92.29,10150.0,68.489,68.5186,68.3556,68.3778,10150.0
2018-02-28 12:20:00,92.26,92.38,92.24,92.28,6227.0,68.3556,68.4445,68.3408,68.3704,6227.0
2018-02-28 12:25:00,92.26,92.31,92.17,92.18,7784.0,68.3556,68.3927,68.2889,68.2963,7784.0
2018-02-28 12:30:00,92.17,92.25,92.1,92.17,8091.0,68.2889,68.3482,68.2371,68.2889,8091.0
2018-02-28 12:35:00,92.2,92.45,92.2,92.42,6118.0,68.3112,68.4964,68.3112,68.4742,6118.0
2018-02-28 12:40:00,92.43,92.44,92.37,92.37,6131.0,68.4816,68.489,68.4371,68.4371,6131.0
2018-02-28 12:45:00,92.37,92.65,92.37,92.61,9775.0,68.4371,68.6446,68.4371,68.6149,9775.0
2018-02-28 12:50:00,92.61,92.61,92.47,92.49,17333.0,68.6149,68.6149,68.5112,68.526,17333.0
2018-02-28 12:55:00,92.49,92.49,92.3,92.33,9491.0,68.526,68.526,68.3853,68.4075,9491.0
2018-02-28 13:00:00,92.33,92.33,92.2,92.2,11025.0,68.4075,68.4075,68.3112,68.3112,11025.0
2018-02-28 13:05:00,92.2,92.32,92.18,92.27,5703.0,68.3112,68.4001,68.2963,68.363,5703.0
2018-02-28 13:10:00,92.29,92.35,92.22,92.22,8270.0,68.3778,68.4223,68.326,68.326,8270.0
2018-02-28 13:15:00,92.22,92.28,92.2,92.27,6113.0,68.326,68.3704,68.3112,68.363,6113.0
2018-02-28 13:20:00,92.26,92.31,92.23,92.31,4979.0,68.3556,68.3927,68.3334,68.3927,4979.0
2018-02-28 13:25:00,92.29,92.33,92.25,92.3,9600.0,68.3778,68.4075,68.3482,68.3853,9600.0
2018-02-28 13:30:00,92.3,92.35,92.19,92.25,5133.0,68.3853,68.4223,68.3038,68.3482,5133.0
2018-02-28 13:35:00,92.28,92.3,92.11,92.11,10804.0,68.3704,68.3853,68.2445,68.2445,10804.0
2018-02-28 13:40:00,92.12,92.18,92.08,92.11,19206.0,68.2519,68.2963,68.2223,68.2445,19206.0
2018-02-28 13:45:00,92.14,92.18,91.97,91.99,47152.0,68.2667,68.2963,68.1408,68.1556,47152.0
2018-02-28 13:50:00,91.97,92.15,91.91,92.13,9895.0,68.1408,68.2741,68.0963,68.2593,9895.0
2018-02-28 13:55:00,92.16,92.32,92.15,92.3,13671.0,68.2815,68.4001,68.2741,68.3853,13671.0
2018-02-28 14:00:00,92.3,92.49,92.3,92.42,13229.0,68.3853,68.526,68.3853,68.4742,13229.0
2018-02-28 14:05:00,92.41,92.45,92.34,92.34,13588.0,68.4668,68.4964,68.4149,68.4149,13588.0
2018-02-28 14:10:00,92.35,92.36,92.1,92.16,13029.0,68.4223,68.4297,68.2371,68.2815,13029.0
2018-02-28 14:15:00,92.19,92.29,92.18,92.23,9914.0,68.3038,68.3778,68.2963,68.3334,9914.0
2018-02-28 14:20:00,92.25,92.27,92.2,92.2,9819.0,68.3482,68.363,68.3112,68.3112,9819.0
2018-02-28 14:25:00,92.18,92.23,92.04,92.04,13009.0,68.2963,68.3334,68.1926,68.1926,13009.0
2018-02-28 14:30:00,92.05,92.05,91.8,91.81,13300.0,68.2,68.2,68.0148,68.0222,13300.0
2018-02-28 14:35:00,91.78,91.9,91.66,91.68,16452.0,68.0,68.0889,67.9111,67.9259,16452.0
2018-02-28 14:40:00,91.66,91.7,91.54,91.62,56232.0,67.9111,67.9407,67.8222,67.8814,56232.0
2018-02-28 14:45:00,91.62,91.65,91.46,91.53,33085.0,67.8814,67.9037,67.7629,67.8148,33085.0
2018-02-28 14:50:00,91.53,91.53,91.37,91.48,22678.0,67.8148,67.8148,67.6962,67.7777,22678.0
2018-02-28 14:55:00,91.47,91.56,91.44,91.5,23257.0,67.7703,67.837,67.7481,67.7925,23257.0
2018-02-28 15:00:00,91.52,91.56,91.28,91.37,25091.0,67.8074,67.837,67.6295,67.6962,25091.0
2018-02-28 15:05:00,91.36,91.54,91.31,91.54,18482.0,67.6888,67.8222,67.6518,67.8222,18482.0
2018-02-28 15:10:00,91.54,91.57,91.34,91.43,12667.0,67.8222,67.8444,67.674,67.7407,12667.0
2018-02-28 15:15:00,91.42,91.42,91.09,91.12,31437.0,67.7333,67.7333,67.4888,67.511,31437.0
2018-02-28 15:20:00,91.11,91.13,90.89,90.98,34338.0,67.5036,67.5184,67.3406,67.4073,34338.0
2018-02-28 15:25:00,90.99,91.14,90.88,91.1,27736.0,67.4147,67.5258,67.3332,67.4962,27736.0
2018-02-28 15:30:00,91.11,91.2,91.04,91.13,32682.0,67.5036,67.5703,67.4517,67.5184,32682.0
2018-02-28 15:35:00,91.12,91.3,91.07,91.3,31464.0,67.511,67.6444,67.4739,67.6444,31464.0
2018-02-28 15:40:00,91.29,91.29,91.02,91.09,36600.0,67.6369,67.6369,67.4369,67.4888,36600.0
2018-02-28 15:45:00,91.1,91.1,90.61,90.63,104553.0,67.4962,67.4962,67.1331,67.1479,104553.0
2018-02-28 15:50:00,90.63,90.69,90.47,90.47,87113.0,67.1479,67.1924,67.0294,67.0294,87113.0
2018-02-28 15:55:00,90.47,90.62,90.4,90.4,188509.0,67.0294,67.1405,66.9775,66.9775,188509.0
2018-03-01 09:30:00,90.53,91.5,90.47,91.46,42348.0,67.0739,67.7925,67.0294,67.7629,42348.0
2018-03-01 09:35:00,91.38,91.4,90.98,91.11,19229.0,67.7036,67.7184,67.4073,67.5036,19229.0
2018-03-01 09:40:00,91.16,91.35,90.99,91.23,41278.0,67.5406,67.6814,67.4147,67.5925,41278.0
2018-03-01 09:45:00,91.23,91.52,91.1,91.25,16306.0,67.5925,67.8074,67.4962,67.6073,16306.0
2018-03-01 09:50:00,91.19,91.45,90.99,90.99,9259.0,67.5629,67.7555,67.4147,67.4147,9259.0
2018-03-01 09:55:00,90.92,91.35,90.81,91.11,15414.0,67.3628,67.6814,67.2813,67.5036,15414.0
2018-03-01 10:00:00,91.04,91.63,90.98,91.49,22217.0,67.4517,67.8888,67.4073,67.7851,22217.0
2018-03-01 10:05:00,91.52,91.63,91.34,91.34,17930.0,67.8074,67.8888,67.674,67.674,17930.0
2018-03-01 10:10:00,91.33,91.49,91.18,91.45,19766.0,67.6666,67.7851,67.5554,67.7555,19766.0
2018-03-01 10:15:00,91.48,91.68,91.37,91.44,20514.0,67.7777,67.9259,67.6962,67.7481,20514.0
2018-03-01 10:20:00,91.41,91.63,91.24,91.6,24145.0,67.7259,67.8888,67.5999,67.8666,24145.0
2018-03-01 10:25:00,91.6,91.65,91.36,91.65,20368.0,67.8666,67.9037,67.6888,67.9037,20368.0
2018-03-01 10:30:00,91.66,92.18,91.63,92.18,33398.0,67.9111,68.2963,67.8888,68.2963,33398.0
2018-03-01 10:35:00,92.18,92.34,92.02,92.23,45747.0,68.2963,68.4149,68.1778,68.3334,45747.0
2018-03-01 10:40:00,92.23,92.36,91.92,91.92,31343.0,68.3334,68.4297,68.1037,68.1037,31343.0
2018-03-01 10:45:00,91.94,92.13,91.9,91.94,13869.0,68.1185,68.2593,68.0889,68.1185,13869.0
2018-03-01 10:50:00,91.9,91.92,91.64,91.89,17710.0,68.0889,68.1037,67.8963,68.0815,17710.0
2018-03-01 10:55:00,91.92,91.95,91.6,91.7,12809.0,68.1037,68.1259,67.8666,67.9407,12809.0
2018-03-01 11:00:00,91.68,91.77,91.6,91.77,9240.0,67.9259,67.9926,67.8666,67.9926,9240.0
2018-03-01 11:05:00,91.8,91.86,91.65,91.78,13122.0,68.0148,68.0593,67.9037,68.0,13122.0
2018-03-01 11:10:00,91.79,91.79,91.52,91.67,14275.0,68.0074,68.0074,67.8074,67.9185,14275.0
2018-03-01 11:15:00,91.71,91.81,91.55,91.74,13506.0,67.9481,68.0222,67.8296,67.9703,13506.0
2018-03-01 11:20:00,91.75,91.8,91.64,91.73,9391.0,67.9778,68.0148,67.8963,67.9629,9391.0
2018-03-01 11:25:00,91.71,91.75,91.4,91.46,18514.0,67.9481,67.9778,67.7184,67.7629,18514.0
2018-03-01 11:30:00,91.46,91.68,91.46,91.64,20163.0,67.7629,67.9259,67.7629,67.8963,20163.0
2018-03-01 11:35:00,91.66,91.75,91.54,91.71,33155.0,67.9111,67.9778,67.8222,67.9481,33155.0
2018-03-01 11:40:00,91.76,92.02,91.72,91.98,8822.0,67.9852,68.1778,67.9555,68.1482,8822.0
2018-03-01 11:45:00,91.94,91.97,91.85,91.86,6069.0,68.1185,68.1408,68.0518,68.0593,6069.0
2018-03-01 11:50:00,91.83,92.14,91.83,92.14,12064.0,68.037,68.2667,68.037,68.2667,12064.0
2018-03-01 11:55:00,92.16,92.42,92.14,92.24,25433.0,68.2815,68.4742,68.2667,68.3408,25433.0
2018-03-01 12:00:00,92.22,92.25,91.82,91.9,21260.0,68.326,68.3482,68.0296,68.0889,21260.0
2018-03-01 12:05:00,91.92,91.98,91.83,91.95,14646.0,68.1037,68.1482,68.037,68.1259,14646.0
2018-03-01 12:10:00,91.93,91.99,91.88,91.91,7336.0,68.1111,68.1556,68.0741,68.0963,7336.0
2018-03-01 12:15:00,91.9,91.91,91.79,91.79,12051.0,68.0889,68.0963,68.0074,68.0074,12051.0
2018-03-01 12:20:00,91.79,91.79,91.61,91.64,46379.0,68.0074,68.0074,67.874,67.8963,46379.0
2018-03-01 12:25:00,91.64,91.64,91.33,91.4,55546.0,67.8963,67.8963,67.6666,67.7184,55546.0
2018-03-01 12:30:00,91.38,91.4,91.05,91.13,44674.0,67.7036,67.7184,67.4591,67.5184,44674.0
2018-03-01 12:35:00,91.13,91.32,91.05,91.16,37298.0,67.5184,67.6592,67.4591,67.5406,37298.0
2018-03-01 12:40:00,91.18,91.41,90.95,91.31,14716.0,67.5554,67.7259,67.385,67.6518,14716.0
2018-03-01 12:45:00,91.26,91.41,91.19,91.39,7912.0,67.6147,67.7259,67.5629,67.711,7912.0
2018-03-01 12:50:00,91.39,91.44,91.17,91.27,8747.0,67.711,67.7481,67.548,67.6221,8747.0
2018-03-01 12:55:00,91.29,91.29,91.08,91.12,9823.0,67.6369,67.6369,67.4814,67.511,9823.0
2018-03-01 13:00:00,91.07,91.07,90.72,90.75,19018.0,67.4739,67.4739,67.2146,67.2369,19018.0
2018-03-01 13:05:00,90.72,90.73,90.48,90.48,15700.0,67.2146,67.222,67.0368,67.0368,15700.0
2018-03-01 13:10:00,90.5,90.7,90.39,90.65,20385.0,67.0516,67.1998,66.9701,67.1628,20385.0
2018-03-01 13:15:00,90.62,90.66,90.54,90.6,5706.0,67.1405,67.1702,67.0813,67.1257,5706.0
2018-03-01 13:20:00,90.58,90.68,90.48,90.59,6845.0,67.1109,67.185,67.0368,67.1183,6845.0
2018-03-01 13:25:00,90.62,90.81,90.62,90.74,12990.0,67.1405,67.2813,67.1405,67.2294,12990.0
2018-03-01 13:30:00,90.74,91.02,90.73,90.85,26198.0,67.2294,67.4369,67.222,67.3109,26198.0
2018-03-01 13:35:00,90.85,90.85,90.68,90.79,23029.0,67.3109,67.3109,67.185,67.2665,23029.0
2018-03-01 13:40:00,90.77,90.79,90.66,90.72,10740.0,67.2517,67.2665,67.1702,67.2146,10740.0
2018-03-01 13:45:00,90.7,90.72,90.4,90.52,17225.0,67.1998,67.2146,66.9775,67.0664,17225.0
2018-03-01 13:50:00,90.54,90.7,90.54,90.59,15048.0,67.0813,67.1998,67.0813,67.1183,15048.0
2018-03-01 13:55:00,90.55,90.55,90.33,90.39,9075.0,67.0887,67.0887,66.9257,66.9701,9075.0
2018-03-01 14:00:00,90.35,90.39,89.9,90.15,24516.0,66.9405,66.9701,66.6071,66.7923,24516.0
2018-03-01 14:05:00,90.19,90.31,90.08,90.11,19130.0,66.822,66.9109,66.7405,66.7627,19130.0
2018-03-01 14:10:00,90.18,90.19,89.79,89.8,28715.0,66.8145,66.822,66.5256,66.533,28715.0
2018-03-01 14:15:00,89.8,90.37,89.8,90.33,21292.0,66.533,66.9553,66.533,66.9257,21292.0
2018-03-01 14:20:00,90.38,90.43,90.15,90.28,24003.0,66.9627,66.9998,66.7923,66.8886,24003.0
2018-03-01 14:25:00,90.3,90.52,90.23,90.46,31915.0,66.9034,67.0664,66.8516,67.022,31915.0
2018-03-01 14:30:00,90.45,90.53,90.33,90.42,24066.0,67.0146,67.0739,66.9257,66.9924,24066.0
2018-03-01 14:35:00,90.42,90.42,90.22,90.22,16339.0,66.9924,66.9924,66.8442,66.8442,16339.0
2018-03-01 14:40:00,90.25,90.64,90.25,90.46,44836.0,66.8664,67.1554,66.8664,67.022,44836.0
2018-03-01 14:45:00,90.46,90.61,90.39,90.42,37072.0,67.022,67.1331,66.9701,66.9924,37072.0
2018-03-01 14:50:00,90.45,90.58,90.39,90.45,16921.0,67.0146,67.1109,66.9701,67.0146,16921.0
2018-03-01 14:55:00,90.45,90.51,90.24,90.34,11147.0,67.0146,67.059,66.859,66.9331,11147.0
2018-03-01 15:00:00,90.3,90.46,90.17,90.18,12960.0,66.9034,67.022,66.8071,66.8145,12960.0
2018-03-01 15:05:00,90.19,90.64,90.12,90.55,19942.0,66.822,67.1554,66.7701,67.0887,19942.0
2018-03-01 15:10:00,90.55,90.97,90.55,90.88,22969.0,67.0887,67.3999,67.0887,67.3332,22969.0
2018-03-01 15:15:00,90.88,91.05,90.75,91.04,27293.0,67.3332,67.4591,67.2369,67.4517,27293.0
2018-03-01 15:20:00,91.05,91.14,90.87,90.94,31447.0,67.4591,67.5258,67.3258,67.3776,31447.0
2018-03-01 15:25:00,90.9,91.09,90.9,90.97,15515.0,67.348,67.4888,67.348,67.3999,15515.0
2018-03-01 15:30:00,90.94,91.04,90.69,90.87,41342.0,67.3776,67.4517,67.1924,67.3258,41342.0
2018-03-01 15:35:00,90.89,90.96,90.6,90.69,43149.0,67.3406,67.3924,67.1257,67.1924,43149.0
2018-03-01 15:40:00,90.62,90.79,90.54,90.63,39041.0,67.1405,67.2665,67.0813,67.1479,39041.0
2018-03-01 15:45:00,90.66,91.05,90.59,91.03,59882.0,67.1702,67.4591,67.1183,67.4443,59882.0
2018-03-01 15:50:00,91.04,91.17,90.95,91.02,98160.0,67.4517,67.548,67.385,67.4369,98160.0
2018-03-01 15:55:00,91.02,91.19,90.76,90.82,203805.0,67.4369,67.5629,67.2443,67.2887,203805.0
2018-03-02 09:30:00,90.06,90.72,89.96,90.6,64804.0,66.7256,67.2146,66.6515,67.1257,64804.0
2018-03-02 09:35:00,90.62,90.72,90.14,90.23,27008.0,67.1405,67.2146,66.7849,66.8516,27008.0
2018-03-02 09:40:00,90.23,90.39,90.02,90.02,12291.0,66.8516,66.9701,66.696,66.696,12291.0
2018-03-02 09:45:00,90.07,90.08,89.57,89.6,42823.0,66.733,66.7405,66.3626,66.3848,42823.0
2018-03-02 09:50:00,89.62,90.16,89.61,89.95,29985.0,66.3996,66.7997,66.3922,66.6441,29985.0
2018-03-02 09:55:00,89.95,90.41,89.9,90.39,37983.0,66.6441,66.9849,66.6071,66.9701,37983.0
2018-03-02 10:00:00,90.38,90.62,90.2,90.4,49960.0,66.9627,67.1405,66.8294,66.9775,49960.0
2018-03-02 10:05:00,90.45,90.53,90.19,90.49,33886.0,67.0146,67.0739,66.822,67.0442,33886.0
2018-03-02 10:10:00,90.42,90.42,90.09,90.09,13113.0,66.9924,66.9924,66.7479,66.7479,13113.0
2018-03-02 10:15:00,90.07,90.1,89.88,89.9,24092.0,66.733,66.7553,66.5923,66.6071,24092.0
2018-03-02 10:20:00,89.93,90.18,89.86,89.99,29320.0,66.6293,66.8145,66.5775,66.6738,29320.0
2018-03-02 10:25:00,89.97,90.07,89.9,89.99,12664.0,66.659,66.733,66.6071,66.6738,12664.0
2018-03-02 10:30:00,90.0,90.17,89.91,90.16,22430.0,66.6812,66.8071,66.6145,66.7997,22430.0
2018-03-02 10:35:00,90.18,90.32,90.12,90.32,63402.0,66.8145,66.9183,66.7701,66.9183,63402.0
2018-03-02 10:40:00,90.34,90.39,90.25,90.36,24874.0,66.9331,66.9701,66.8664,66.9479,24874.0
2018-03-02 10:45:00,90.35,90.35,90.07,90.26,86208.0,66.9405,66.9405,66.733,66.8738,86208.0
2018-03-02 10:50:00,90.27,90.47,90.15,90.42,35619.0,66.8812,67.0294,66.7923,66.9924,35619.0
2018-03-02 10:55:00,90.42,90.54,90.35,90.42,19689.0,66.9924,67.0813,66.9405,66.9924,19689.0
2018-03-02 11:00:00,90.38,90.55,90.35,90.5,14450.0,66.9627,67.0887,66.9405,67.0516,14450.0
2018-03-02 11:05:00,90.49,90.49,90.35,90.41,14021.0,67.0442,67.0442,66.9405,66.9849,14021.0
2018-03-02 11:10:00,90.39,90.62,90.35,90.61,17738.0,66.9701,67.1405,66.9405,67.1331,17738.0
2018-03-02 11:15:00,90.58,90.67,90.53,90.56,22905.0,67.1109,67.1776,67.0739,67.0961,22905.0
2018-03-02 11:20:00,90.58,90.64,90.37,90.56,31513.0,67.1109,67.1554,66.9553,67.0961,31513.0
2018-03-02 11:25:00,90.55,90.81,90.55,90.79,15574.0,67.0887,67.2813,67.0887,67.2665,15574.0
2018-03-02 11:30:00,90.81,90.9,90.71,90.72,20618.0,67.2813,67.348,67.2072,67.2146,20618.0
2018-03-02 11:35:00,90.75,90.99,90.75,90.99,18237.0,67.2369,67.4147,67.2369,67.4147,18237.0
2018-03-02 11:40:00,90.99,91.26,90.99,91.09,12731.0,67.4147,67.6147,67.4147,67.4888,12731.0
2018-03-02 11:45:00,91.12,91.29,91.07,91.26,17135.0,67.511,67.6369,67.4739,67.6147,17135.0
2018-03-02 11:50:00,91.25,91.33,91.14,91.16,16262.0,67.6073,67.6666,67.5258,67.5406,16262.0
2018-03-02 11:55:00,91.16,91.25,91.05,91.24,25510.0,67.5406,67.6073,67.4591,67.5999,25510.0
2018-03-02 12:00:00,91.17,91.35,91.13,91.13,15333.0,67.548,67.6814,67.5184,67.5184,15333.0
2018-03-02 12:05:00,91.18,91.21,91.08,91.18,12621.0,67.5554,67.5777,67.4814,67.5554,12621.0
2018-03-02 12:10:00,91.19,91.23,91.12,91.22,22942.0,67.5629,67.5925,67.511,67.5851,22942.0
2018-03-02 12:15:00,91.25,91.29,91.04,91.1,12429.0,67.6073,67.6369,67.4517,67.4962,12429.0
2018-03-02 12:20:00,91.06,91.24,91.04,91.24,27665.0,67.4665,67.5999,67.4517,67.5999,27665.0
2018-03-02 12:25:00,91.3,91.33,91.15,91.28,8982.0,67.6444,67.6666,67.5332,67.6295,8982.0
2018-03-02 12:30:00,91.33,91.34,91.27,91.31,14379.0,67.6666,67.674,67.6221,67.6518,14379.0
2018-03-02 12:35:00,91.31,91.5,91.3,91.44,19823.0,67.6518,67.7925,67.6444,67.7481,19823.0
2018-03-02 12:40:00,91.44,91.65,91.44,91.54,17412.0,67.7481,67.9037,67.7481,67.8222,17412.0
2018-03-02 12:45:00,91.56,91.81,91.5,91.7,20704.0,67.837,68.0222,67.7925,67.9407,20704.0
2018-03-02 12:50:00,91.72,91.88,91.72,91.81,10892.0,67.9555,68.0741,67.9555,68.0222,10892.0
2018-03-02 12:55:00,91.83,91.9,91.71,91.82,10852.0,68.037,68.0889,67.9481,68.0296,10852.0
2018-03-02 13:00:00,91.79,91.92,91.73,91.79,18231.0,68.0074,68.1037,67.9629,68.0074,18231.0
2018-03-02 13:05:00,91.77,91.82,91.62,91.63,10272.0,67.9926,68.0296,67.8814,67.8888,10272.0
2018-03-02 13:10:00,91.61,91.62,91.38,91.4,21144.0,67.874,67.8814,67.7036,67.7184,21144.0
2018-03-02 13:15:00,91.42,91.7,91.42,91.62,30220.0,67.7333,67.9407,67.7333,67.8814,30220.0
2018-03-02 13:20:00,91.61,91.72,91.59,91.67,17437.0,67.874,67.9555,67.8592,67.9185,17437.0
2018-03-02 13:25:00,91.65,91.76,91.63,91.68,23058.0,67.9037,67.9852,67.8888,67.9259,23058.0
2018-03-02 13:30:00,91.66,91.73,91.4,91.45,30068.0,67.9111,67.9629,67.7184,67.7555,30068.0
2018-03-02 13:35:00,91.44,91.6,91.32,91.59,25166.0,67.7481,67.8666,67.6592,67.8592,25166.0
2018-03-02 13:40:00,91.58,91.71,91.58,91.7,24635.0,67.8518,67.9481,67.8518,67.9407,24635.0
2018-03-02 13:45:00,91.71,91.83,91.71,91.83,30351.0,67.9481,68.037,67.9481,68.037,30351.0
2018-03-02 13:50:00,91.85,91.95,91.81,91.83,21355.0,68.0518,68.1259,68.0222,68.037,21355.0
2018-03-02 13:55:00,91.81,91.81,91.61,91.69,22248.0,68.0222,68.0222,67.874,67.9333,22248.0
2018-03-02 14:00:00,91.74,91.92,91.71,91.83,17744.0,67.9703,68.1037,67.9481,68.037,17744.0
2018-03-02 14:05:00,91.87,92.05,91.87,92.02,38147.0,68.0667,68.2,68.0667,68.1778,38147.0
2018-03-02 14:10:00,92.04,92.27,92.03,92.17,39163.0,68.1926,68.363,68.1852,68.2889,39163.0
2018-03-02 14:15:00,92.19,92.19,91.97,91.98,17317.0,68.3038,68.3038,68.1408,68.1482,17317.0
2018-03-02 14:20:00,91.97,91.98,91.89,91.93,14612.0,68.1408,68.1482,68.0815,68.1111,14612.0
2018-03-02 14:25:00,91.93,92.09,91.85,91.94,16968.0,68.1111,68.2297,68.0518,68.1185,16968.0
2018-03-02 14:30:00,91.93,92.08,91.92,91.93,19755.0,68.1111,68.2223,68.1037,68.1111,19755.0
2018-03-02 14:35:00,91.91,92.15,91.9,92.15,18813.0,68.0963,68.2741,68.0889,68.2741,18813.0
2018-03-02 14:40:00,92.19,92.24,92.09,92.22,25406.0,68.3038,68.3408,68.2297,68.326,25406.0
2018-03-02 14:45:00,92.22,92.32,92.19,92.23,31180.0,68.326,68.4001,68.3038,68.3334,31180.0
2018-03-02 14:50:00,92.21,92.37,92.2,92.23,29803.0,68.3186,68.4371,68.3112,68.3334,29803.0
2018-03-02 14:55:00,92.24,92.33,92.22,92.3,21335.0,68.3408,68.4075,68.326,68.3853,21335.0
2018-03-02 15:00:00,92.29,92.3,92.05,92.1,26660.0,68.3778,68.3853,68.2,68.2371,26660.0
2018-03-02 15:05:00,92.1,92.1,91.86,92.01,28967.0,68.2371,68.2371,68.0593,68.1704,28967.0
2018-03-02 15:10:00,92.0,92.03,91.88,91.95,27469.0,68.163,68.1852,68.0741,68.1259,27469.0
2018-03-02 15:15:00,91.94,92.06,91.85,92.02,18276.0,68.1185,68.2074,68.0518,68.1778,18276.0
2018-03-02 15:20:00,92.03,92.12,91.96,92.07,21910.0,68.1852,68.2519,68.1333,68.2148,21910.0
2018-03-02 15:25:00,92.05,92.13,91.95,92.02,20305.0,68.2,68.2593,68.1259,68.1778,20305.0
2018-03-02 15:30:00,92.01,92.21,91.99,92.18,30561.0,68.1704,68.3186,68.1556,68.2963,30561.0
2018-03-02 15:35:00,92.18,92.48,92.17,92.45,47103.0,68.2963,68.5186,68.2889,68.4964,47103.0
2018-03-02 15:40:00,92.47,92.55,92.39,92.54,52611.0,68.5112,68.5705,68.4519,68.5631,52611.0
2018-03-02 15:45:00,92.55,92.62,92.19,92.35,72785.0,68.5705,68.6223,68.3038,68.4223,72785.0
2018-03-02 15:50:00,92.36,92.58,92.36,92.5,72716.0,68.4297,68.5927,68.4297,68.5334,72716.0
2018-03-02 15:55:00,92.51,92.56,92.2,92.2,205152.0,68.5408,68.5779,68.3112,68.3112,205152.0
2018-03-05 09:30:00,91.51,91.51,90.58,91.08,90738.0,67.7999,67.7999,67.1109,67.4814,90738.0
2018-03-05 09:35:00,91.02,91.63,91.02,91.53,52204.0,67.4369,67.8888,67.4369,67.8148,52204.0
2018-03-05 09:40:00,91.52,91.56,90.7,90.76,53351.0,67.8074,67.837,67.1998,67.2443,53351.0
2018-03-05 09:45:00,90.76,90.96,90.58,90.8,75784.0,67.2443,67.3924,67.1109,67.2739,75784.0
2018-03-05 09:50:00,90.81,90.82,90.51,90.71,31627.0,67.2813,67.2887,67.059,67.2072,31627.0
2018-03-05 09:55:00,90.75,90.98,90.69,90.95,33816.0,67.2369,67.4073,67.1924,67.385,33816.0
2018-03-05 10:00:00,90.98,91.04,90.86,91.02,37419.0,67.4073,67.4517,67.3184,67.4369,37419.0
2018-03-05 10:05:00,90.99,91.02,90.46,90.51,37206.0,67.4147,67.4369,67.022,67.059,37206.0
2018-03-05 10:10:00,90.49,90.68,90.45,90.62,43679.0,67.0442,67.185,67.0146,67.1405,43679.0
2018-03-05 10:15:00,90.61,90.69,90.58,90.67,41100.0,67.1331,67.1924,67.1109,67.1776,41100.0
2018-03-05 10:20:00,90.63,90.66,90.58,90.6,25352.0,67.1479,67.1702,67.1109,67.1257,25352.0
2018-03-05 10:25:00,90.6,90.61,90.27,90.31,45289.0,67.1257,67.1331,66.8812,66.9109,45289.0
2018-03-05 10:30:00,90.32,90.38,90.08,90.09,28374.0,66.9183,66.9627,66.7405,66.7479,28374.0
2018-03-05 10:35:00,90.14,90.6,90.08,90.38,25440.0,66.7849,67.1257,66.7405,66.9627,25440.0
2018-03-05 10:40:00,90.42,90.42,90.26,90.32,24929.0,66.9924,66.9924,66.8738,66.9183,24929.0
2018-03-05 10:45:00,90.32,90.36,90.18,90.21,30290.0,66.9183,66.9479,66.8145,66.8368,30290.0
2018-03-05 10:50:00,90.23,90.47,90.22,90.35,25253.0,66.8516,67.0294,66.8442,66.9405,25253.0
2018-03-05 10:55:00,90.35,90.86,90.35,90.77,27220.0,66.9405,67.3184,66.9405,67.2517,27220.0
2018-03-05 11:00:00,90.79,90.92,90.73,90.81,50811.0,67.2665,67.3628,67.222,67.2813,50811.0
2018-03-05 11:05:00,90.79,90.79,90.55,90.57,30435.0,67.2665,67.2665,67.0887,67.1035,30435.0
2018-03-05 11:10:00,90.57,90.89,90.46,90.87,20294.0,67.1035,67.3406,67.022,67.3258,20294.0
2018-03-05 11:15:00,90.83,91.35,90.83,91.32,31820.0,67.2961,67.6814,67.2961,67.6592,31820.0
2018-03-05 11:20:00,91.34,91.46,91.19,91.35,39231.0,67.674,67.7629,67.5629,67.6814,39231.0
2018-03-05 11:25:00,91.31,91.39,91.21,91.33,19699.0,67.6518,67.711,67.5777,67.6666,19699.0
2018-03-05 11:30:00,91.33,91.51,91.29,91.48,27842.0,67.6666,67.7999,67.6369,67.7777,27842.0
2018-03-05 11:35:00,91.5,91.64,91.49,91.64,18719.0,67.7925,67.8963,67.7851,67.8963,18719.0
2018-03-05 11:40:00,91.63,91.7,91.58,91.59,36174.0,67.8888,67.9407,67.8518,67.8592,36174.0
2018-03-05 11:45:00,91.58,91.62,91.35,91.35,37051.0,67.8518,67.8814,67.6814,67.6814,37051.0
2018-03-05 11:50:00,91.33,91.34,91.2,91.25,26191.0,67.6666,67.674,67.5703,67.6073,26191.0
2018-03-05 11:55:00,91.26,91.49,91.21,91.42,43723.0,67.6147,67.7851,67.5777,67.7333,43723.0
2018-03-05 12:00:00,91.4,91.51,91.39,91.5,19273.0,67.7184,67.7999,67.711,67.7925,19273.0
2018-03-05 12:05:00,91.47,91.5,91.36,91.45,55220.0,67.7703,67.7925,67.6888,67.7555,55220.0
2018-03-05 12:10:00,91.46,91.5,91.37,91.39,23579.0,67.7629,67.7925,67.6962,67.711,23579.0
2018-03-05 12:15:00,91.38,91.51,91.37,91.43,38311.0,67.7036,67.7999,67.6962,67.7407,38311.0
2018-03-05 12:20:00,91.42,91.47,91.34,91.38,28909.0,67.7333,67.7703,67.674,67.7036,28909.0
2018-03-05 12:25:00,91.39,91.5,91.37,91.37,13756.0,67.711,67.7925,67.6962,67.6962,13756.0
2018-03-05 12:30:00,91.36,91.38,91.22,91.34,45840.0,67.6888,67.7036,67.5851,67.674,45840.0
2018-03-05 12:35:00,91.34,91.42,91.33,91.38,23365.0,67.674,67.7333,67.6666,67.7036,23365.0
2018-03-05 12:40:00,91.38,91.4,91.22,91.32,23140.0,67.7036,67.7184,67.5851,67.6592,23140.0
2018-03-05 12:45:00,91.3,91.45,91.29,91.44,14620.0,67.6444,67.7555,67.6369,67.7481,14620.0
2018-03-05 12:50:00,91.45,91.5,91.44,91.46,14529.0,67.7555,67.7925,67.7481,67.7629,14529.0
2018-03-05 12:55:00,91.46,91.5,91.41,91.45,13604.0,67.7629,67.7925,67.7259,67.7555,13604.0
2018-03-05 13:00:00,91.45,91.64,91.45,91.58,20976.0,67.7555,67.8963,67.7555,67.8518,20976.0
2018-03-05 13:05:00,91.56,91.58,91.48,91.56,19918.0,67.837,67.8518,67.7777,67.837,19918.0
2018-03-05 13:10:00,91.57,91.61,91.5,91.5,17199.0,67.8444,67.874,67.7925,67.7925,17199.0
2018-03-05 13:15:00,91.52,91.55,91.43,91.46,17817.0,67.8074,67.8296,67.7407,67.7629,17817.0
2018-03-05 13:20:00,91.47,91.5,91.46,91.49,13194.0,67.7703,67.7925,67.7629,67.7851,13194.0
2018-03-05 13:25:00,91.49,91.49,91.35,91.4,22496.0,67.7851,67.7851,67.6814,67.7184,22496.0
2018-03-05 13:30:00,91.4,91.47,91.3,91.31,33003.0,67.7184,67.7703,67.6444,67.6518,33003.0
2018-03-05 13:35:00,91.3,91.42,91.29,91.31,27116.0,67.6444,67.7333,67.6369,67.6518,27116.0
2018-03-05 13:40:00,91.31,91.47,91.31,91.38,23303.0,67.6518,67.7703,67.6518,67.7036,23303.0
2018-03-05 13:45:00,91.37,91.42,91.28,91.33,18750.0,67.6962,67.7333,67.6295,67.6666,18750.0
2018-03-05 13:50:00,91.33,91.43,91.27,91.43,26791.0,67.6666,67.7407,67.6221,67.7407,26791.0
2018-03-05 13:55:00,91.44,91.57,91.42,91.57,19809.0,67.7481,67.8444,67.7333,67.8444,19809.0
2018-03-05 14:00:00,91.57,91.64,91.51,91.53,21258.0,67.8444,67.8963,67.7999,67.8148,21258.0
2018-03-05 14:05:00,91.52,91.61,91.5,91.55,31817.0,67.8074,67.874,67.7925,67.8296,31817.0
2018-03-05 14:10:00,91.56,91.57,91.41,91.49,35782.0,67.837,67.8444,67.7259,67.7851,35782.0
2018-03-05 14:15:00,91.48,91.56,91.46,91.48,37939.0,67.7777,67.837,67.7629,67.7777,37939.0
2018-03-05 14:20:00,91.47,91.58,91.44,91.56,36580.0,67.7703,67.8518,67.7481,67.837,36580.0
2018-03-05 14:25:00,91.56,91.64,91.54,91.59,25256.0,67.837,67.8963,67.8222,67.8592,25256.0
2018-03-05 14:30:00,91.6,91.67,91.57,91.61,39947.0,67.8666,67.9185,67.8444,67.874,39947.0
2018-03-05 14:35:00,91.6,91.82,91.6,91.79,33283.0,67.8666,68.0296,67.8666,68.0074,33283.0
2018-03-05 14:40:00,91.78,91.95,91.73,91.91,33691.0,68.0,68.1259,67.9629,68.0963,33691.0
2018-03-05 14:45:00,91.93,92.02,91.89,92.02,35265.0,68.1111,68.1778,68.0815,68.1778,35265.0
2018-03-05 14:50:00,92.03,92.13,91.99,92.02,30565.0,68.1852,68.2593,68.1556,68.1778,30565.0
2018-03-05 14:55:00,92.02,92.18,92.01,92.13,41075.0,68.1778,68.2963,68.1704,68.2593,41075.0
2018-03-05 15:00:00,92.13,92.35,92.12,92.33,41305.0,68.2593,68.4223,68.2519,68.4075,41305.0
2018-03-05 15:05:00,92.32,92.33,91.96,91.97,51973.0,68.4001,68.4075,68.1333,68.1408,51973.0
2018-03-05 15:10:00,91.97,92.04,91.93,92.02,44349.0,68.1408,68.1926,68.1111,68.1778,44349.0
2018-03-05 15:15:00,92.01,92.02,91.91,92.02,45822.0,68.1704,68.1778,68.0963,68.1778,45822.0
2018-03-05 15:20:00,92.02,92.15,92.01,92.09,38969.0,68.1778,68.2741,68.1704,68.2297,38969.0
2018-03-05 15:25:00,92.09,92.1,91.71,91.71,46247.0,68.2297,68.2371,67.9481,67.9481,46247.0
2018-03-05 15:30:00,91.71,91.92,91.69,91.84,62316.0,67.9481,68.1037,67.9333,68.0444,62316.0
2018-03-05 15:35:00,91.83,91.84,91.66,91.67,60022.0,68.037,68.0444,67.9111,67.9185,60022.0
2018-03-05 15:40:00,91.67,91.91,91.63,91.9,104108.0,67.9185,68.0963,67.8888,68.0889,104108.0
2018-03-05 15:45:00,91.91,91.96,91.68,91.68,104485.0,68.0963,68.1333,67.9259,67.9259,104485.0
2018-03-05 15:50:00,91.68,91.68,91.45,91.47,155326.0,67.9259,67.9259,67.7555,67.7703,155326.0
2018-03-05 15:55:00,91.48,91.62,91.47,91.58,311554.0,67.7777,67.8814,67.7703,67.8518,311554.0
2018-03-06 09:30:00,91.88,92.0,91.0,91.42,79895.0,68.0741,68.163,67.4221,67.7333,79895.0
2018-03-06 09:35:00,91.36,91.57,91.18,91.57,16020.0,67.6888,67.8444,67.5554,67.8444,16020.0
2018-03-06 09:40:00,91.55,91.92,91.49,91.71,66774.0,67.8296,68.1037,67.7851,67.9481,66774.0
2018-03-06 09:45:00,91.73,91.93,91.69,91.93,48600.0,67.9629,68.1111,67.9333,68.1111,48600.0
2018-03-06 09:50:00,91.89,91.91,91.68,91.88,13265.0,68.0815,68.0963,67.9259,68.0741,13265.0
2018-03-06 09:55:00,91.88,91.93,91.59,91.64,19470.0,68.0741,68.1111,67.8592,67.8963,19470.0
2018-03-06 10:00:00,91.66,91.87,91.55,91.58,14768.0,67.9111,68.0667,67.8296,67.8518,14768.0
2018-03-06 10:05:00,91.58,91.85,91.56,91.59,38483.0,67.8518,68.0518,67.837,67.8592,38483.0
2018-03-06 10:10:00,91.59,91.62,91.48,91.59,27216.0,67.8592,67.8814,67.7777,67.8592,27216.0
2018-03-06 10:15:00,91.58,91.98,91.58,91.97,41289.0,67.8518,68.1482,67.8518,68.1408,41289.0
2018-03-06 10:20:00,91.98,92.33,91.9,92.23,27311.0,68.1482,68.4075,68.0889,68.3334,27311.0
2018-03-06 10:25:00,92.25,92.39,92.17,92.37,20548.0,68.3482,68.4519,68.2889,68.4371,20548.0
2018-03-06 10:30:00,92.38,92.44,92.21,92.27,34550.0,68.4445,68.489,68.3186,68.363,34550.0
2018-03-06 10:35:00,92.28,92.51,92.27,92.42,37656.0,68.3704,68.5408,68.363,68.4742,37656.0
2018-03-06 10:40:00,92.41,92.61,92.38,92.49,50012.0,68.4668,68.6149,68.4445,68.526,50012.0
2018-03-06 10:45:00,92.51,92.52,92.14,92.14,61229.0,68.5408,68.5483,68.2667,68.2667,61229.0
2018-03-06 10:50:00,92.13,92.2,92.02,92.07,55094.0,68.2593,68.3112,68.1778,68.2148,55094.0
2018-03-06 10:55:00,92.07,92.21,91.97,92.15,59009.0,68.2148,68.3186,68.1408,68.2741,59009.0
2018-03-06 11:00:00,92.18,92.52,92.13,92.4,57041.0,68.2963,68.5483,68.2593,68.4593,57041.0
2018-03-06 11:05:00,92.38,92.44,92.25,92.33,16580.0,68.4445,68.489,68.3482,68.4075,16580.0
2018-03-06 11:10:00,92.33,92.35,92.2,92.33,17089.0,68.4075,68.4223,68.3112,68.4075,17089.0
2018-03-06 11:15:00,92.32,92.32,92.13,92.2,14835.0,68.4001,68.4001,68.2593,68.3112,14835.0
2018-03-06 11:20:00,92.14,92.17,91.92,91.96,21856.0,68.2667,68.2889,68.1037,68.1333,21856.0
2018-03-06 11:25:00,92.0,92.11,91.85,91.93,25372.0,68.163,68.2445,68.0518,68.1111,25372.0
2018-03-06 11:30:00,91.94,91.97,91.78,91.79,18445.0,68.1185,68.1408,68.0,68.0074,18445.0
2018-03-06 11:35:00,91.78,91.94,91.73,91.9,29633.0,68.0,68.1185,67.9629,68.0889,29633.0
2018-03-06 11:40:00,91.89,92.05,91.8,91.98,22636.0,68.0815,68.2,68.0148,68.1482,22636.0
2018-03-06 11:45:00,91.98,92.18,91.98,92.17,13636.0,68.1482,68.2963,68.1482,68.2889,13636.0
2018-03-06 11:50:00,92.15,92.23,92.09,92.17,15660.0,68.2741,68.3334,68.2297,68.2889,15660.0
2018-03-06 11:55:00,92.16,92.38,92.14,92.35,16897.0,68.2815,68.4445,68.2667,68.4223,16897.0
2018-03-06 12:00:00,92.35,92.42,92.32,92.38,12430.0,68.4223,68.4742,68.4001,68.4445,12430.0
2018-03-06 12:05:00,92.38,92.42,92.29,92.34,11792.0,68.4445,68.4742,68.3778,68.4149,11792.0
2018-03-06 12:10:00,92.33,92.35,92.21,92.21,15407.0,68.4075,68.4223,68.3186,68.3186,15407.0
2018-03-06 12:15:00,92.25,92.3,92.17,92.29,24509.0,68.3482,68.3853,68.2889,68.3778,24509.0
2018-03-06 12:20:00,92.3,92.34,92.18,92.26,32162.0,68.3853,68.4149,68.2963,68.3556,32162.0
2018-03-06 12:25:00,92.24,92.29,92.16,92.16,11216.0,68.3408,68.3778,68.2815,68.2815,11216.0
2018-03-06 12:30:00,92.16,92.17,92.06,92.12,12430.0,68.2815,68.2889,68.2074,68.2519,12430.0
2018-03-06 12:35:00,92.12,92.3,92.12,92.19,21883.0,68.2519,68.3853,68.2519,68.3038,21883.0
2018-03-06 12:40:00,92.21,92.27,92.13,92.25,10834.0,68.3186,68.363,68.2593,68.3482,10834.0
2018-03-06 12:45:00,92.23,92.29,92.19,92.29,5875.0,68.3334,68.3778,68.3038,68.3778,5875.0
2018-03-06 12:50:00,92.28,92.43,92.28,92.29,19892.0,68.3704,68.4816,68.3704,68.3778,19892.0
2018-03-06 12:55:00,92.3,92.48,92.28,92.43,11791.0,68.3853,68.5186,68.3704,68.4816,11791.0
2018-03-06 13:00:00,92.47,92.48,92.39,92.4,12820.0,68.5112,68.5186,68.4519,68.4593,12820.0
2018-03-06 13:05:00,92.39,92.65,92.38,92.52,11541.0,68.4519,68.6446,68.4445,68.5483,11541.0
2018-03-06 13:10:00,92.54,92.57,92.47,92.5,8538.0,68.5631,68.5853,68.5112,68.5334,8538.0
2018-03-06 13:15:00,92.48,92.53,92.43,92.5,10099.0,68.5186,68.5557,68.4816,68.5334,10099.0
2018-03-06 13:20:00,92.48,92.62,92.48,92.59,9409.0,68.5186,68.6223,68.5186,68.6001,9409.0
2018-03-06 13:25:00,92.58,92.69,92.54,92.66,15430.0,68.5927,68.6742,68.5631,68.652,15430.0
2018-03-06 13:30:00,92.66,92.72,92.63,92.68,28148.0,68.652,68.6964,68.6298,68.6668,28148.0
2018-03-06 13:35:00,92.67,92.77,92.6,92.72,12484.0,68.6594,68.7335,68.6075,68.6964,12484.0
2018-03-06 13:40:00,92.7,92.76,92.66,92.68,7810.0,68.6816,68.7261,68.652,68.6668,7810.0
2018-03-06 13:45:00,92.67,92.67,92.44,92.46,21720.0,68.6594,68.6594,68.489,68.5038,21720.0
2018-03-06 13:50:00,92.43,92.56,92.43,92.56,8634.0,68.4816,68.5779,68.4816,68.5779,8634.0
2018-03-06 13:55:00,92.52,92.55,92.47,92.53,9165.0,68.5483,68.5705,68.5112,68.5557,9165.0
2018-03-06 14:00:00,92.54,92.63,92.49,92.52,23045.0,68.5631,68.6298,68.526,68.5483,23045.0
2018-03-06 14:05:00,92.52,92.57,92.43,92.48,17002.0,68.5483,68.5853,68.4816,68.5186,17002.0
2018-03-06 14:10:00,92.49,92.49,92.34,92.37,12138.0,68.526,68.526,68.4149,68.4371,12138.0
2018-03-06 14:15:00,92.35,92.36,92.25,92.28,14440.0,68.4223,68.4297,68.3482,68.3704,14440.0
2018-03-06 14:20:00,92.27,92.35,92.19,92.25,20321.0,68.363,68.4223,68.3038,68.3482,20321.0
2018-03-06 14:25:00,92.23,92.29,92.2,92.22,10778.0,68.3334,68.3778,68.3112,68.326,10778.0
2018-03-06 14:30:00,92.24,92.35,92.24,92.35,16851.0,68.3408,68.4223,68.3408,68.4223,16851.0
2018-03-06 14:35:00,92.35,92.41,92.34,92.36,11998.0,68.4223,68.4668,68.4149,68.4297,11998.0
2018-03-06 14:40:00,92.35,92.35,92.25,92.3,10587.0,68.4223,68.4223,68.3482,68.3853,10587.0
2018-03-06 14:45:00,92.29,92.35,92.27,92.34,10201.0,68.3778,68.4223,68.363,68.4149,10201.0
2018-03-06 14:50:00,92.36,92.39,92.27,92.27,12973.0,68.4297,68.4519,68.363,68.363,12973.0
2018-03-06 14:55:00,92.27,92.34,92.24,92.29,12079.0,68.363,68.4149,68.3408,68.3778,12079.0
2018-03-06 15:00:00,92.28,92.34,92.1,92.1,18136.0,68.3704,68.4149,68.2371,68.2371,18136.0
2018-03-06 15:05:00,92.11,92.15,92.07,92.13,21816.0,68.2445,68.2741,68.2148,68.2593,21816.0
2018-03-06 15:10:00,92.15,92.15,92.05,92.09,14326.0,68.2741,68.2741,68.2,68.2297,14326.0
2018-03-06 15:15:00,92.1,92.12,91.95,92.0,13238.0,68.2371,68.2519,68.1259,68.163,13238.0
2018-03-06 15:20:00,91.99,91.99,91.9,91.91,18493.0,68.1556,68.1556,68.0889,68.0963,18493.0
2018-03-06 15:25:00,91.9,91.97,91.83,91.95,37231.0,68.0889,68.1408,68.037,68.1259,37231.0
2018-03-06 15:30:00,91.94,91.99,91.89,91.91,25712.0,68.1185,68.1556,68.0815,68.0963,25712.0
2018-03-06 15:35:00,91.9,91.9,91.75,91.79,36244.0,68.0889,68.0889,67.9778,68.0074,36244.0
2018-03-06 15:40:00,91.79,91.84,91.74,91.78,51286.0,68.0074,68.0444,67.9703,68.0,51286.0
2018-03-06 15:45:00,91.75,91.8,91.53,91.55,96491.0,67.9778,68.0148,67.8148,67.8296,96491.0
2018-03-06 15:50:00,91.54,91.83,91.53,91.73,78568.0,67.8222,68.037,67.8148,67.9629,78568.0
2018-03-06 15:55:00,91.72,91.75,91.62,91.72,129942.0,67.9555,67.9778,67.8814,67.9555,129942.0
2018-03-07 09:30:00,90.75,91.93,90.69,91.89,71153.0,67.2369,68.1111,67.1924,68.0815,71153.0
2018-03-07 09:35:00,91.94,92.11,91.64,91.77,23393.0,68.1185,68.2445,67.8963,67.9926,23393.0
2018-03-07 09:40:00,91.79,91.93,91.7,91.77,14041.0,68.0074,68.1111,67.9407,67.9926,14041.0
2018-03-07 09:45:00,91.73,92.02,91.6,91.6,15928.0,67.9629,68.1778,67.8666,67.8666,15928.0
2018-03-07 09:50:00,91.64,91.98,91.52,91.75,17658.0,67.8963,68.1482,67.8074,67.9778,17658.0
2018-03-07 09:55:00,91.73,91.84,91.63,91.65,31648.0,67.9629,68.0444,67.8888,67.9037,31648.0
2018-03-07 10:00:00,91.63,91.99,91.56,91.99,40609.0,67.8888,68.1556,67.837,68.1556,40609.0
2018-03-07 10:05:00,92.0,92.17,91.91,92.15,28969.0,68.163,68.2889,68.0963,68.2741,28969.0
2018-03-07 10:10:00,92.18,92.47,92.17,92.39,53815.0,68.2963,68.5112,68.2889,68.4519,53815.0
2018-03-07 10:15:00,92.4,92.58,92.28,92.58,30032.0,68.4593,68.5927,68.3704,68.5927,30032.0
2018-03-07 10:20:00,92.59,92.77,92.52,92.74,25677.0,68.6001,68.7335,68.5483,68.7113,25677.0
2018-03-07 10:25:00,92.73,92.74,92.38,92.38,24515.0,68.7038,68.7113,68.4445,68.4445,24515.0
2018-03-07 10:30:00,92.39,92.6,92.22,92.4,28211.0,68.4519,68.6075,68.326,68.4593,28211.0
2018-03-07 10:35:00,92.4,92.66,92.37,92.63,22069.0,68.4593,68.652,68.4371,68.6298,22069.0
2018-03-07 10:40:00,92.66,92.82,92.58,92.73,28610.0,68.652,68.7705,68.5927,68.7038,28610.0
2018-03-07 10:45:00,92.77,92.85,92.48,92.53,15844.0,68.7335,68.7927,68.5186,68.5557,15844.0
2018-03-07 10:50:00,92.55,92.56,92.29,92.37,18798.0,68.5705,68.5779,68.3778,68.4371,18798.0
2018-03-07 10:55:00,92.37,92.39,92.23,92.35,23970.0,68.4371,68.4519,68.3334,68.4223,23970.0
2018-03-07 11:00:00,92.34,92.34,91.86,91.89,15722.0,68.4149,68.4149,68.0593,68.0815,15722.0
2018-03-07 11:05:00,91.89,91.99,91.82,91.87,23247.0,68.0815,68.1556,68.0296,68.0667,23247.0
2018-03-07 11:10:00,91.84,91.93,91.81,91.92,19511.0,68.0444,68.1111,68.0222,68.1037,19511.0
2018-03-07 11:15:00,91.92,91.93,91.75,91.75,14859.0,68.1037,68.1111,67.9778,67.9778,14859.0
2018-03-07 11:20:00,91.7,91.78,91.63,91.78,7572.0,67.9407,68.0,67.8888,68.0,7572.0
2018-03-07 11:25:00,91.76,91.85,91.72,91.84,7047.0,67.9852,68.0518,67.9555,68.0444,7047.0
2018-03-07 11:30:00,91.84,91.93,91.76,91.77,9835.0,68.0444,68.1111,67.9852,67.9926,9835.0
2018-03-07 11:35:00,91.77,91.86,91.72,91.85,9500.0,67.9926,68.0593,67.9555,68.0518,9500.0
2018-03-07 11:40:00,91.83,91.88,91.8,91.8,7558.0,68.037,68.0741,68.0148,68.0148,7558.0
2018-03-07 11:45:00,91.8,91.86,91.68,91.68,11753.0,68.0148,68.0593,67.9259,67.9259,11753.0
2018-03-07 11:50:00,91.68,91.68,91.35,91.35,18160.0,67.9259,67.9259,67.6814,67.6814,18160.0
2018-03-07 11:55:00,91.37,91.54,91.33,91.5,14310.0,67.6962,67.8222,67.6666,67.7925,14310.0
2018-03-07 12:00:00,91.48,91.6,91.36,91.38,27971.0,67.7777,67.8666,67.6888,67.7036,27971.0
2018-03-07 12:05:00,91.36,91.48,91.35,91.41,12766.0,67.6888,67.7777,67.6814,67.7259,12766.0
2018-03-07 12:10:00,91.39,91.4,91.19,91.29,18116.0,67.711,67.7184,67.5629,67.6369,18116.0
2018-03-07 12:15:00,91.27,91.42,91.17,91.42,19387.0,67.6221,67.7333,67.548,67.7333,19387.0
2018-03-07 12:20:00,91.42,91.46,91.27,91.38,13000.0,67.7333,67.7629,67.6221,67.7036,13000.0
2018-03-07 12:25:00,91.38,91.51,91.38,91.5,12947.0,67.7036,67.7999,67.7036,67.7925,12947.0
2018-03-07 12:30:00,91.47,91.55,91.43,91.48,11684.0,67.7703,67.8296,67.7407,67.7777,11684.0
2018-03-07 12:35:00,91.49,91.51,91.3,91.38,14238.0,67.7851,67.7999,67.6444,67.7036,14238.0
2018-03-07 12:40:00,91.36,91.44,91.28,91.38,13268.0,67.6888,67.7481,67.6295,67.7036,13268.0
2018-03-07 12:45:00,91.38,91.41,91.27,91.4,6770.0,67.7036,67.7259,67.6221,67.7184,6770.0
2018-03-07 12:50:00,91.35,91.38,91.32,91.33,13749.0,67.6814,67.7036,67.6592,67.6666,13749.0
2018-03-07 12:55:00,91.34,91.47,91.34,91.42,12647.0,67.674,67.7703,67.674,67.7333,12647.0
2018-03-07 13:00:00,91.41,91.41,91.25,91.26,11763.0,67.7259,67.7259,67.6073,67.6147,11763.0
2018-03-07 13:05:00,91.27,91.28,91.15,91.2,11147.0,67.6221,67.6295,67.5332,67.5703,11147.0
2018-03-07 13:10:00,91.19,91.26,91.11,91.16,6424.0,67.5629,67.6147,67.5036,67.5406,6424.0
2018-03-07 13:15:00,91.14,91.17,91.04,91.14,30578.0,67.5258,67.548,67.4517,67.5258,30578.0
2018-03-07 13:20:00,91.15,91.32,91.12,91.28,11773.0,67.5332,67.6592,67.511,67.6295,11773.0
2018-03-07 13:25:00,91.3,91.47,91.27,91.47,8304.0,67.6444,67.7703,67.6221,67.7703,8304.0
2018-03-07 13:30:00,91.5,91.53,91.31,91.33,8609.0,67.7925,67.8148,67.6518,67.6666,8609.0
2018-03-07 13:35:00,91.34,91.45,91.34,91.44,9137.0,67.674,67.7555,67.674,67.7481,9137.0
2018-03-07 13:40:00,91.42,91.49,91.39,91.47,8282.0,67.7333,67.7851,67.711,67.7703,8282.0
2018-03-07 13:45:00,91.5,91.62,91.5,91.56,9077.0,67.7925,67.8814,67.7925,67.837,9077.0
2018-03-07 13:50:00,91.58,91.63,91.53,91.58,8967.0,67.8518,67.8888,67.8148,67.8518,8967.0
2018-03-07 13:55:00,91.58,91.62,91.53,91.62,7562.0,67.8518,67.8814,67.8148,67.8814,7562.0
2018-03-07 14:00:00,91.6,91.68,91.51,91.65,11243.0,67.8666,67.9259,67.7999,67.9037,11243.0
2018-03-07 14:05:00,91.68,91.68,91.52,91.53,10537.0,67.9259,67.9259,67.8074,67.8148,10537.0
2018-03-07 14:10:00,91.54,91.71,91.54,91.65,8159.0,67.8222,67.9481,67.8222,67.9037,8159.0
2018-03-07 14:15:00,91.64,91.7,91.63,91.67,14537.0,67.8963,67.9407,67.8888,67.9185,14537.0
2018-03-07 14:20:00,91.66,91.66,91.59,91.59,6896.0,67.9111,67.9111,67.8592,67.8592,6896.0
2018-03-07 14:25:00,91.57,91.6,91.51,91.51,5439.0,67.8444,67.8666,67.7999,67.7999,5439.0
2018-03-07 14:30:00,91.53,91.69,91.52,91.69,8161.0,67.8148,67.9333,67.8074,67.9333,8161.0
2018-03-07 14:35:00,91.69,91.74,91.66,91.74,13988.0,67.9333,67.9703,67.9111,67.9703,13988.0
2018-03-07 14:40:00,91.74,91.76,91.68,91.69,9646.0,67.9703,67.9852,67.9259,67.9333,9646.0
2018-03-07 14:45:00,91.68,91.69,91.65,91.69,6519.0,67.9259,67.9333,67.9037,67.9333,6519.0
2018-03-07 14:50:00,91.69,91.76,91.56,91.56,8749.0,67.9333,67.9852,67.837,67.837,8749.0
2018-03-07 14:55:00,91.57,91.61,91.52,91.6,9542.0,67.8444,67.874,67.8074,67.8666,9542.0
2018-03-07 15:00:00,91.58,91.62,91.54,91.62,10306.0,67.8518,67.8814,67.8222,67.8814,10306.0
2018-03-07 15:05:00,91.6,91.89,91.59,91.85,15830.0,67.8666,68.0815,67.8592,68.0518,15830.0
2018-03-07 15:10:00,91.86,91.92,91.81,91.82,14268.0,68.0593,68.1037,68.0222,68.0296,14268.0
2018-03-07 15:15:00,91.82,91.84,91.67,91.74,13617.0,68.0296,68.0444,67.9185,67.9703,13617.0
2018-03-07 15:20:00,91.71,91.77,91.64,91.77,11366.0,67.9481,67.9926,67.8963,67.9926,11366.0
2018-03-07 15:25:00,91.78,91.82,91.73,91.8,13193.0,68.0,68.0296,67.9629,68.0148,13193.0
2018-03-07 15:30:00,91.81,91.91,91.78,91.8,25127.0,68.0222,68.0963,68.0,68.0148,25127.0
2018-03-07 15:35:00,91.8,92.01,91.79,91.98,26853.0,68.0148,68.1704,68.0074,68.1482,26853.0
2018-03-07 15:40:00,91.99,92.11,91.95,92.05,28655.0,68.1556,68.2445,68.1259,68.2,28655.0
2018-03-07 15:45:00,92.06,92.14,92.01,92.06,46748.0,68.2074,68.2667,68.1704,68.2074,46748.0
2018-03-07 15:50:00,92.08,92.1,91.83,91.85,55344.0,68.2223,68.2371,68.037,68.0518,55344.0
2018-03-07 15:55:00,91.84,92.04,91.8,92.03,114410.0,68.0444,68.1926,68.0148,68.1852,114410.0
2018-03-08 09:30:00,92.1,92.25,91.83,92.17,32048.0,68.2371,68.3482,68.037,68.2889,32048.0
2018-03-08 09:35:00,92.08,92.21,91.85,91.88,19428.0,68.2223,68.3186,68.0518,68.0741,19428.0
2018-03-08 09:40:00,91.87,92.13,91.77,92.13,24868.0,68.0667,68.2593,67.9926,68.2593,24868.0
2018-03-08 09:45:00,92.05,92.14,91.93,91.97,25143.0,68.2,68.2667,68.1111,68.1408,25143.0
2018-03-08 09:50:00,92.02,92.05,91.92,92.01,11034.0,68.1778,68.2,68.1037,68.1704,11034.0
2018-03-08 09:55:00,92.06,92.13,91.8,91.86,25946.0,68.2074,68.2593,68.0148,68.0593,25946.0
2018-03-08 10:00:00,91.88,91.89,91.59,91.65,21650.0,68.0741,68.0815,67.8592,67.9037,21650.0
2018-03-08 10:05:00,91.65,91.77,91.6,91.65,13498.0,67.9037,67.9926,67.8666,67.9037,13498.0
2018-03-08 10:10:00,91.65,91.83,91.64,91.72,25565.0,67.9037,68.037,67.8963,67.9555,25565.0
2018-03-08 10:15:00,91.75,91.78,91.58,91.62,16976.0,67.9778,68.0,67.8518,67.8814,16976.0
2018-03-08 10:20:00,91.64,91.85,91.62,91.76,34876.0,67.8963,68.0518,67.8814,67.9852,34876.0
2018-03-08 10:25:00,91.76,91.82,91.62,91.62,11396.0,67.9852,68.0296,67.8814,67.8814,11396.0
2018-03-08 10:30:00,91.61,91.7,91.47,91.47,28938.0,67.874,67.9407,67.7703,67.7703,28938.0
2018-03-08 10:35:00,91.47,91.47,91.21,91.22,13090.0,67.7703,67.7703,67.5777,67.5851,13090.0
2018-03-08 10:40:00,91.2,91.28,91.11,91.27,30780.0,67.5703,67.6295,67.5036,67.6221,30780.0
2018-03-08 10:45:00,91.27,91.44,91.22,91.42,25372.0,67.6221,67.7481,67.5851,67.7333,25372.0
2018-03-08 10:50:00,91.37,91.5,91.34,91.45,20226.0,67.6962,67.7925,67.674,67.7555,20226.0
2018-03-08 10:55:00,91.48,91.52,91.34,91.46,20457.0,67.7777,67.8074,67.674,67.7629,20457.0
2018-03-08 11:00:00,91.43,91.62,91.36,91.62,17905.0,67.7407,67.8814,67.6888,67.8814,17905.0
2018-03-08 11:05:00,91.59,91.82,91.59,91.81,20683.0,67.8592,68.0296,67.8592,68.0222,20683.0
2018-03-08 11:10:00,91.81,91.94,91.79,91.93,26924.0,68.0222,68.1185,68.0074,68.1111,26924.0
2018-03-08 11:15:00,91.93,91.95,91.76,91.78,34659.0,68.1111,68.1259,67.9852,68.0,34659.0
2018-03-08 11:20:00,91.79,91.84,91.63,91.66,24987.0,68.0074,68.0444,67.8888,67.9111,24987.0
2018-03-08 11:25:00,91.66,91.68,91.3,91.33,47883.0,67.9111,67.9259,67.6444,67.6666,47883.0
2018-03-08 11:30:00,91.34,91.34,91.1,91.14,28154.0,67.674,67.674,67.4962,67.5258,28154.0
2018-03-08 11:35:00,91.16,91.67,91.15,91.5,96931.0,67.5406,67.9185,67.5332,67.7925,96931.0
2018-03-08 11:40:00,91.51,91.61,91.46,91.51,30454.0,67.7999,67.874,67.7629,67.7999,30454.0
2018-03-08 11:45:00,91.54,91.83,91.54,91.83,23725.0,67.8222,68.037,67.8222,68.037,23725.0
2018-03-08 11:50:00,91.83,91.83,91.7,91.77,43778.0,68.037,68.037,67.9407,67.9926,43778.0
2018-03-08 11:55:00,91.76,91.77,91.65,91.68,32392.0,67.9852,67.9926,67.9037,67.9259,32392.0
2018-03-08 12:00:00,91.67,91.75,91.65,91.67,12251.0,67.9185,67.9778,67.9037,67.9185,12251.0
2018-03-08 12:05:00,91.66,91.95,91.62,91.93,30028.0,67.9111,68.1259,67.8814,68.1111,30028.0
2018-03-08 12:10:00,91.94,92.2,91.89,92.14,33466.0,68.1185,68.3112,68.0815,68.2667,33466.0
2018-03-08 12:15:00,92.15,92.37,92.13,92.33,35836.0,68.2741,68.4371,68.2593,68.4075,35836.0
2018-03-08 12:20:00,92.3,92.35,92.19,92.21,21572.0,68.3853,68.4223,68.3038,68.3186,21572.0
2018-03-08 12:25:00,92.23,92.45,92.19,92.36,17881.0,68.3334,68.4964,68.3038,68.4297,17881.0
2018-03-08 12:30:00,92.39,92.4,92.27,92.35,17315.0,68.4519,68.4593,68.363,68.4223,17315.0
2018-03-08 12:35:00,92.35,92.5,92.33,92.42,53040.0,68.4223,68.5334,68.4075,68.4742,53040.0
2018-03-08 12:40:00,92.44,92.5,92.4,92.5,12850.0,68.489,68.5334,68.4593,68.5334,12850.0
2018-03-08 12:45:00,92.5,92.68,92.48,92.63,18853.0,68.5334,68.6668,68.5186,68.6298,18853.0
2018-03-08 12:50:00,92.63,92.65,92.52,92.65,18449.0,68.6298,68.6446,68.5483,68.6446,18449.0
2018-03-08 12:55:00,92.67,92.95,92.65,92.85,50404.0,68.6594,68.8668,68.6446,68.7927,50404.0
2018-03-08 13:00:00,92.84,92.95,92.78,92.84,26770.0,68.7853,68.8668,68.7409,68.7853,26770.0
2018-03-08 13:05:00,92.86,92.95,92.8,92.83,20475.0,68.8002,68.8668,68.7557,68.7779,20475.0
2018-03-08 13:10:00,92.83,92.87,92.71,92.72,22062.0,68.7779,68.8076,68.689,68.6964,22062.0
2018-03-08 13:15:00,92.72,92.83,92.72,92.79,12053.0,68.6964,68.7779,68.6964,68.7483,12053.0
2018-03-08 13:20:00,92.79,92.79,92.52,92.58,13489.0,68.7483,68.7483,68.5483,68.5927,13489.0
2018-03-08 13:25:00,92.58,92.61,92.46,92.55,10346.0,68.5927,68.6149,68.5038,68.5705,10346.0
2018-03-08 13:30:00,92.54,92.56,92.44,92.56,17228.0,68.5631,68.5779,68.489,68.5779,17228.0
2018-03-08 13:35:00,92.57,92.57,92.33,92.38,18282.0,68.5853,68.5853,68.4075,68.4445,18282.0
2018-03-08 13:40:00,92.37,92.46,92.23,92.27,31349.0,68.4371,68.5038,68.3334,68.363,31349.0
2018-03-08 13:45:00,92.27,92.44,92.26,92.38,11458.0,68.363,68.489,68.3556,68.4445,11458.0
2018-03-08 13:50:00,92.39,92.51,92.39,92.4,8459.0,68.4519,68.5408,68.4519,68.4593,8459.0
2018-03-08 13:55:00,92.41,92.42,92.32,92.33,9915.0,68.4668,68.4742,68.4001,68.4075,9915.0
2018-03-08 14:00:00,92.33,92.44,92.28,92.42,18337.0,68.4075,68.489,68.3704,68.4742,18337.0
2018-03-08 14:05:00,92.42,92.52,92.4,92.48,30121.0,68.4742,68.5483,68.4593,68.5186,30121.0
2018-03-08 14:10:00,92.49,92.55,92.46,92.49,18312.0,68.526,68.5705,68.5038,68.526,18312.0
2018-03-08 14:15:00,92.49,92.82,92.49,92.81,27654.0,68.526,68.7705,68.526,68.7631,27654.0
2018-03-08 14:20:00,92.81,92.9,92.76,92.79,24724.0,68.7631,68.8298,68.7261,68.7483,24724.0
2018-03-08 14:25:00,92.78,92.95,92.76,92.95,32136.0,68.7409,68.8668,68.7261,68.8668,32136.0
2018-03-08 14:30:00,92.94,93.2,92.88,93.2,63064.0,68.8594,69.0521,68.815,69.0521,63064.0
2018-03-08 14:35:00,93.22,93.22,93.04,93.11,39485.0,69.0669,69.0669,68.9335,68.9854,39485.0
2018-03-08 14:40:00,93.1,93.16,92.97,93.1,36797.0,68.978,69.0224,68.8817,68.978,36797.0
2018-03-08 14:45:00,93.1,93.29,93.09,93.26,31631.0,68.978,69.1187,68.9706,69.0965,31631.0
2018-03-08 14:50:00,93.26,93.35,93.11,93.11,17317.0,69.0965,69.1632,68.9854,68.9854,17317.0
2018-03-08 14:55:00,93.11,93.19,93.08,93.18,17537.0,68.9854,69.0447,68.9632,69.0372,17537.0
2018-03-08 15:00:00,93.18,93.4,93.18,93.34,27784.0,69.0372,69.2002,69.0372,69.1558,27784.0
2018-03-08 15:05:00,93.37,93.46,93.33,93.36,19498.0,69.178,69.2447,69.1484,69.1706,19498.0
2018-03-08 15:10:00,93.35,93.38,93.27,93.37,20252.0,69.1632,69.1854,69.1039,69.178,20252.0
2018-03-08 15:15:00,93.36,93.43,93.36,93.37,43116.0,69.1706,69.2225,69.1706,69.178,43116.0
2018-03-08 15:20:00,93.37,93.43,93.32,93.32,22496.0,69.178,69.2225,69.141,69.141,22496.0
2018-03-08 15:25:00,93.31,93.39,93.25,93.38,29480.0,69.1336,69.1928,69.0891,69.1854,29480.0
2018-03-08 15:30:00,93.37,93.42,93.25,93.35,37494.0,69.178,69.2151,69.0891,69.1632,37494.0
2018-03-08 15:35:00,93.33,93.43,93.28,93.33,43623.0,69.1484,69.2225,69.1113,69.1484,43623.0
2018-03-08 15:40:00,93.33,93.33,93.17,93.22,45537.0,69.1484,69.1484,69.0298,69.0669,45537.0
2018-03-08 15:45:00,93.22,93.3,93.07,93.18,96829.0,69.0669,69.1262,68.9557,69.0372,96829.0
2018-03-08 15:50:00,93.18,93.34,93.09,93.12,78048.0,69.0372,69.1558,68.9706,68.9928,78048.0
2018-03-08 15:55:00,93.12,93.32,93.06,93.28,167381.0,68.9928,69.141,68.9483,69.1113,167381.0
2018-03-09 09:30:00,93.93,94.15,93.85,94.04,100736.0,69.5929,69.7559,69.5337,69.6744,100736.0
2018-03-09 09:35:00,94.0,94.86,93.95,94.83,58989.0,69.6448,70.282,69.6077,70.2597,58989.0
2018-03-09 09:40:00,94.84,95.12,94.7,95.0,72025.0,70.2671,70.4746,70.1634,70.3857,72025.0
2018-03-09 09:45:00,95.0,95.4,94.95,95.18,94317.0,70.3857,70.682,70.3486,70.5191,94317.0
2018-03-09 09:50:00,95.17,95.32,94.91,94.93,48469.0,70.5116,70.6228,70.319,70.3338,48469.0
2018-03-09 09:55:00,94.91,95.14,94.75,95.14,55773.0,70.319,70.4894,70.2005,70.4894,55773.0
2018-03-09 10:00:00,95.14,95.35,94.98,95.01,58035.0,70.4894,70.645,70.3709,70.3931,58035.0
2018-03-09 10:05:00,95.01,95.33,94.93,95.28,28581.0,70.3931,70.6302,70.3338,70.5931,28581.0
2018-03-09 10:10:00,95.24,95.24,94.84,94.96,27596.0,70.5635,70.5635,70.2671,70.3561,27596.0
2018-03-09 10:15:00,94.97,94.97,94.75,94.78,38909.0,70.3635,70.3635,70.2005,70.2227,38909.0
2018-03-09 10:20:00,94.77,94.87,94.67,94.75,30382.0,70.2153,70.2894,70.1412,70.2005,30382.0
2018-03-09 10:25:00,94.75,94.79,94.69,94.75,75243.0,70.2005,70.2301,70.156,70.2005,75243.0
2018-03-09 10:30:00,94.75,94.95,94.74,94.87,21888.0,70.2005,70.3486,70.1931,70.2894,21888.0
2018-03-09 10:35:00,94.9,95.09,94.8,95.01,32555.0,70.3116,70.4524,70.2375,70.3931,32555.0
2018-03-09 10:40:00,95.02,95.06,94.91,95.06,39437.0,70.4005,70.4301,70.319,70.4301,39437.0
2018-03-09 10:45:00,95.06,95.15,94.97,95.06,27789.0,70.4301,70.4968,70.3635,70.4301,27789.0
2018-03-09 10:50:00,95.07,95.28,95.06,95.14,45548.0,70.4376,70.5931,70.4301,70.4894,45548.0
2018-03-09 10:55:00,95.16,95.16,94.94,94.98,33815.0,70.5042,70.5042,70.3412,70.3709,33815.0
2018-03-09 11:00:00,94.99,95.09,94.95,94.95,25230.0,70.3783,70.4524,70.3486,70.3486,25230.0
2018-03-09 11:05:00,94.95,95.02,94.95,94.96,28959.0,70.3486,70.4005,70.3486,70.3561,28959.0
2018-03-09 11:10:00,94.97,95.03,94.94,94.98,33785.0,70.3635,70.4079,70.3412,70.3709,33785.0
2018-03-09 11:15:00,94.99,95.02,94.93,94.96,16572.0,70.3783,70.4005,70.3338,70.3561,16572.0
2018-03-09 11:20:00,94.95,95.18,94.95,95.12,18126.0,70.3486,70.5191,70.3486,70.4746,18126.0
2018-03-09 11:25:00,95.11,95.13,95.01,95.04,24230.0,70.4672,70.482,70.3931,70.4153,24230.0
2018-03-09 11:30:00,95.04,95.07,94.94,94.97,23726.0,70.4153,70.4376,70.3412,70.3635,23726.0
2018-03-09 11:35:00,94.97,94.98,94.8,94.81,42560.0,70.3635,70.3709,70.2375,70.2449,42560.0
2018-03-09 11:40:00,94.82,94.82,94.62,94.74,18314.0,70.2523,70.2523,70.1041,70.1931,18314.0
2018-03-09 11:45:00,94.73,94.77,94.61,94.75,11706.0,70.1856,70.2153,70.0967,70.2005,11706.0
2018-03-09 11:50:00,94.76,94.77,94.6,94.67,15431.0,70.2079,70.2153,70.0893,70.1412,15431.0
2018-03-09 11:55:00,94.68,94.69,94.57,94.62,18468.0,70.1486,70.156,70.0671,70.1041,18468.0
2018-03-09 12:00:00,94.65,94.71,94.58,94.65,8550.0,70.1264,70.1708,70.0745,70.1264,8550.0
2018-03-09 12:05:00,94.67,94.9,94.66,94.87,16013.0,70.1412,70.3116,70.1338,70.2894,16013.0
2018-03-09 12:10:00,94.87,94.95,94.86,94.95,11721.0,70.2894,70.3486,70.282,70.3486,11721.0
2018-03-09 12:15:00,94.96,94.97,94.81,94.85,11259.0,70.3561,70.3635,70.2449,70.2746,11259.0
2018-03-09 12:20:00,94.83,94.88,94.69,94.76,10756.0,70.2597,70.2968,70.156,70.2079,10756.0
2018-03-09 12:25:00,94.75,94.81,94.66,94.81,15845.0,70.2005,70.2449,70.1338,70.2449,15845.0
2018-03-09 12:30:00,94.83,94.96,94.83,94.91,14613.0,70.2597,70.3561,70.2597,70.319,14613.0
2018-03-09 12:35:00,94.91,94.93,94.8,94.82,18884.0,70.319,70.3338,70.2375,70.2523,18884.0
2018-03-09 12:40:00,94.8,94.87,94.73,94.8,19799.0,70.2375,70.2894,70.1856,70.2375,19799.0
2018-03-09 12:45:00,94.81,94.81,94.56,94.56,17212.0,70.2449,70.2449,70.0597,70.0597,17212.0
2018-03-09 12:50:00,94.56,94.8,94.46,94.5,58990.0,70.0597,70.2375,69.9856,70.0152,58990.0
2018-03-09 12:55:00,94.49,94.53,94.4,94.49,16772.0,70.0078,70.0375,69.9411,70.0078,16772.0
2018-03-09 13:00:00,94.47,94.55,94.43,94.45,15953.0,69.993,70.0523,69.9634,69.9782,15953.0
2018-03-09 13:05:00,94.45,94.46,94.33,94.37,12625.0,69.9782,69.9856,69.8893,69.9189,12625.0
2018-03-09 13:10:00,94.39,94.4,94.3,94.32,14165.0,69.9337,69.9411,69.8671,69.8819,14165.0
2018-03-09 13:15:00,94.3,94.36,94.24,94.26,15986.0,69.8671,69.9115,69.8226,69.8374,15986.0
2018-03-09 13:20:00,94.23,94.35,94.21,94.33,23623.0,69.8152,69.9041,69.8004,69.8893,23623.0
2018-03-09 13:25:00,94.33,94.34,94.3,94.32,5272.0,69.8893,69.8967,69.8671,69.8819,5272.0
2018-03-09 13:30:00,94.32,94.43,94.31,94.38,10963.0,69.8819,69.9634,69.8745,69.9263,10963.0
2018-03-09 13:35:00,94.37,94.38,94.3,94.31,10075.0,69.9189,69.9263,69.8671,69.8745,10075.0
2018-03-09 13:40:00,94.31,94.34,94.22,94.34,15557.0,69.8745,69.8967,69.8078,69.8967,15557.0
2018-03-09 13:45:00,94.38,94.4,94.19,94.2,11991.0,69.9263,69.9411,69.7856,69.793,11991.0
2018-03-09 13:50:00,94.22,94.29,94.21,94.23,7590.0,69.8078,69.8596,69.8004,69.8152,7590.0
2018-03-09 13:55:00,94.21,94.26,94.11,94.12,14021.0,69.8004,69.8374,69.7263,69.7337,14021.0
2018-03-09 14:00:00,94.14,94.16,94.09,94.15,7398.0,69.7485,69.7633,69.7115,69.7559,7398.0
2018-03-09 14:05:00,94.15,94.27,94.14,94.23,9545.0,69.7559,69.8448,69.7485,69.8152,9545.0
2018-03-09 14:10:00,94.23,94.32,94.22,94.27,12388.0,69.8152,69.8819,69.8078,69.8448,12388.0
2018-03-09 14:15:00,94.26,94.29,94.13,94.18,14808.0,69.8374,69.8596,69.7411,69.7781,14808.0
2018-03-09 14:20:00,94.19,94.23,94.12,94.14,14621.0,69.7856,69.8152,69.7337,69.7485,14621.0
2018-03-09 14:25:00,94.14,94.17,94.08,94.15,16218.0,69.7485,69.7707,69.7041,69.7559,16218.0
2018-03-09 14:30:00,94.15,94.23,94.14,94.23,11648.0,69.7559,69.8152,69.7485,69.8152,11648.0
2018-03-09 14:35:00,94.21,94.24,94.18,94.24,16818.0,69.8004,69.8226,69.7781,69.8226,16818.0
2018-03-09 14:40:00,94.23,94.26,94.05,94.06,42296.0,69.8152,69.8374,69.6818,69.6892,42296.0
2018-03-09 14:45:00,94.06,94.18,94.06,94.18,13022.0,69.6892,69.7781,69.6892,69.7781,13022.0
2018-03-09 14:50:00,94.19,94.22,94.14,94.14,16073.0,69.7856,69.8078,69.7485,69.7485,16073.0
2018-03-09 14:55:00,94.14,94.24,94.09,94.24,10914.0,69.7485,69.8226,69.7115,69.8226,10914.0
2018-03-09 15:00:00,94.24,94.32,94.21,94.31,17140.0,69.8226,69.8819,69.8004,69.8745,17140.0
2018-03-09 15:05:00,94.3,94.3,94.15,94.22,21319.0,69.8671,69.8671,69.7559,69.8078,21319.0
2018-03-09 15:10:00,94.2,94.25,94.14,94.23,17375.0,69.793,69.83,69.7485,69.8152,17375.0
2018-03-09 15:15:00,94.22,94.23,94.11,94.11,16492.0,69.8078,69.8152,69.7263,69.7263,16492.0
2018-03-09 15:20:00,94.11,94.19,94.08,94.12,17329.0,69.7263,69.7856,69.7041,69.7337,17329.0
2018-03-09 15:25:00,94.11,94.15,94.04,94.14,24294.0,69.7263,69.7559,69.6744,69.7485,24294.0
2018-03-09 15:30:00,94.15,94.21,94.07,94.07,33532.0,69.7559,69.8004,69.6967,69.6967,33532.0
2018-03-09 15:35:00,94.09,94.22,94.07,94.18,36571.0,69.7115,69.8078,69.6967,69.7781,36571.0
2018-03-09 15:40:00,94.17,94.25,94.14,94.2,36120.0,69.7707,69.83,69.7485,69.793,36120.0
2018-03-09 15:45:00,94.2,94.22,94.08,94.09,64839.0,69.793,69.8078,69.7041,69.7115,64839.0
2018-03-09 15:50:00,94.09,94.25,94.09,94.22,75113.0,69.7115,69.83,69.7115,69.8078,75113.0
2018-03-09 15:55:00,94.23,94.33,94.19,94.29,177340.0,69.8152,69.8893,69.7856,69.8596,177340.0
2018-03-12 09:30:00,94.01,94.4,94.0,94.4,50090.0,69.6522,69.9411,69.6448,69.9411,50090.0
2018-03-12 09:35:00,94.43,94.48,93.94,93.99,20927.0,69.9634,70.0004,69.6003,69.6374,20927.0
2018-03-12 09:40:00,93.96,93.96,93.8,93.89,40593.0,69.6152,69.6152,69.4966,69.5633,40593.0
2018-03-12 09:45:00,93.93,93.97,93.77,93.83,17039.0,69.5929,69.6226,69.4744,69.5188,17039.0
2018-03-12 09:50:00,93.87,93.94,93.7,93.76,28528.0,69.5485,69.6003,69.4225,69.467,28528.0
2018-03-12 09:55:00,93.74,93.93,93.72,93.81,18342.0,69.4522,69.5929,69.4373,69.504,18342.0
2018-03-12 10:00:00,93.8,93.99,93.79,93.88,19353.0,69.4966,69.6374,69.4892,69.5559,19353.0
2018-03-12 10:05:00,93.91,94.14,93.91,93.94,15430.0,69.5781,69.7485,69.5781,69.6003,15430.0
2018-03-12 10:10:00,93.92,94.06,93.85,94.04,11862.0,69.5855,69.6892,69.5337,69.6744,11862.0
2018-03-12 10:15:00,94.0,94.14,94.0,94.06,10510.0,69.6448,69.7485,69.6448,69.6892,10510.0
2018-03-12 10:20:00,94.08,94.23,94.05,94.08,10643.0,69.7041,69.8152,69.6818,69.7041,10643.0
2018-03-12 10:25:00,94.05,94.1,93.99,94.0,11594.0,69.6818,69.7189,69.6374,69.6448,11594.0
2018-03-12 10:30:00,94.0,94.08,93.94,94.07,11407.0,69.6448,69.7041,69.6003,69.6967,11407.0
2018-03-12 10:35:00,94.05,94.07,93.9,93.9,10616.0,69.6818,69.6967,69.5707,69.5707,10616.0
2018-03-12 10:40:00,93.87,93.87,93.54,93.58,26011.0,69.5485,69.5485,69.304,69.3336,26011.0
2018-03-12 10:45:00,93.57,93.57,93.42,93.48,20963.0,69.3262,69.3262,69.2151,69.2595,20963.0
2018-03-12 10:50:00,93.49,93.53,93.17,93.2,31229.0,69.2669,69.2966,69.0298,69.0521,31229.0
2018-03-12 10:55:00,93.19,93.21,92.93,92.96,33316.0,69.0447,69.0595,68.852,68.8742,33316.0
2018-03-12 11:00:00,92.98,93.17,92.98,93.0,45562.0,68.8891,69.0298,68.8891,68.9039,45562.0
2018-03-12 11:05:00,92.99,93.01,92.88,92.93,11766.0,68.8965,68.9113,68.815,68.852,11766.0
2018-03-12 11:10:00,92.92,93.03,92.92,92.95,23127.0,68.8446,68.9261,68.8446,68.8668,23127.0
2018-03-12 11:15:00,92.93,93.02,92.93,92.97,11327.0,68.852,68.9187,68.852,68.8817,11327.0
2018-03-12 11:20:00,92.94,92.97,92.77,92.77,17068.0,68.8594,68.8817,68.7335,68.7335,17068.0
2018-03-12 11:25:00,92.77,92.78,92.57,92.6,21479.0,68.7335,68.7409,68.5853,68.6075,21479.0
2018-03-12 11:30:00,92.59,92.62,92.53,92.57,18917.0,68.6001,68.6223,68.5557,68.5853,18917.0
2018-03-12 11:35:00,92.57,92.81,92.56,92.78,36280.0,68.5853,68.7631,68.5779,68.7409,36280.0
2018-03-12 11:40:00,92.77,92.96,92.77,92.88,35186.0,68.7335,68.8742,68.7335,68.815,35186.0
2018-03-12 11:45:00,92.84,92.86,92.75,92.78,12909.0,68.7853,68.8002,68.7187,68.7409,12909.0
2018-03-12 11:50:00,92.77,92.91,92.67,92.85,11332.0,68.7335,68.8372,68.6594,68.7927,11332.0
2018-03-12 11:55:00,92.83,92.98,92.83,92.9,15833.0,68.7779,68.8891,68.7779,68.8298,15833.0
2018-03-12 12:00:00,92.92,93.02,92.91,93.0,13589.0,68.8446,68.9187,68.8372,68.9039,13589.0
2018-03-12 12:05:00,92.98,93.05,92.97,93.05,40099.0,68.8891,68.9409,68.8817,68.9409,40099.0
2018-03-12 12:10:00,93.06,93.14,93.02,93.14,18359.0,68.9483,69.0076,68.9187,69.0076,18359.0
2018-03-12 12:15:00,93.14,93.27,93.1,93.24,33201.0,69.0076,69.1039,68.978,69.0817,33201.0
2018-03-12 12:20:00,93.24,93.24,93.04,93.07,21650.0,69.0817,69.0817,68.9335,68.9557,21650.0
2018-03-12 12:25:00,93.1,93.26,93.1,93.19,17886.0,68.978,69.0965,68.978,69.0447,17886.0
2018-03-12 12:30:00,93.21,93.24,93.08,93.09,18011.0,69.0595,69.0817,68.9632,68.9706,18011.0
2018-03-12 12:35:00,93.1,93.1,92.86,92.89,16026.0,68.978,68.978,68.8002,68.8224,16026.0
2018-03-12 12:40:00,92.89,93.01,92.89,93.01,9578.0,68.8224,68.9113,68.8224,68.9113,9578.0
2018-03-12 12:45:00,93.01,93.04,92.88,92.89,9314.0,68.9113,68.9335,68.815,68.8224,9314.0
2018-03-12 12:50:00,92.87,92.95,92.86,92.95,12037.0,68.8076,68.8668,68.8002,68.8668,12037.0
2018-03-12 12:55:00,92.95,92.97,92.84,92.89,12447.0,68.8668,68.8817,68.7853,68.8224,12447.0
2018-03-12 13:00:00,92.87,92.95,92.83,92.84,18586.0,68.8076,68.8668,68.7779,68.7853,18586.0
2018-03-12 13:05:00,92.86,92.88,92.81,92.84,20835.0,68.8002,68.815,68.7631,68.7853,20835.0
2018-03-12 13:10:00,92.84,92.95,92.83,92.92,23033.0,68.7853,68.8668,68.7779,68.8446,23033.0
2018-03-12 13:15:00,92.92,92.93,92.85,92.92,16852.0,68.8446,68.852,68.7927,68.8446,16852.0
2018-03-12 13:20:00,92.92,92.92,92.82,92.89,23526.0,68.8446,68.8446,68.7705,68.8224,23526.0
2018-03-12 13:25:00,92.91,92.94,92.88,92.89,20487.0,68.8372,68.8594,68.815,68.8224,20487.0
2018-03-12 13:30:00,92.87,93.01,92.84,93.0,17272.0,68.8076,68.9113,68.7853,68.9039,17272.0
2018-03-12 13:35:00,93.01,93.08,92.98,93.08,20245.0,68.9113,68.9632,68.8891,68.9632,20245.0
2018-03-12 13:40:00,93.1,93.13,93.05,93.1,18588.0,68.978,69.0002,68.9409,68.978,18588.0
2018-03-12 13:45:00,93.11,93.18,93.08,93.09,21322.0,68.9854,69.0372,68.9632,68.9706,21322.0
2018-03-12 13:50:00,93.11,93.14,92.99,93.03,16513.0,68.9854,69.0076,68.8965,68.9261,16513.0
2018-03-12 13:55:00,93.05,93.05,92.96,93.02,10931.0,68.9409,68.9409,68.8742,68.9187,10931.0
2018-03-12 14:00:00,93.03,93.12,93.02,93.11,17909.0,68.9261,68.9928,68.9187,68.9854,17909.0
2018-03-12 14:05:00,93.1,93.1,92.96,93.04,18975.0,68.978,68.978,68.8742,68.9335,18975.0
2018-03-12 14:10:00,93.02,93.08,92.9,92.91,16617.0,68.9187,68.9632,68.8298,68.8372,16617.0
2018-03-12 14:15:00,92.93,92.94,92.77,92.86,22313.0,68.852,68.8594,68.7335,68.8002,22313.0
2018-03-12 14:20:00,92.87,92.88,92.76,92.8,16174.0,68.8076,68.815,68.7261,68.7557,16174.0
2018-03-12 14:25:00,92.8,92.86,92.76,92.81,15164.0,68.7557,68.8002,68.7261,68.7631,15164.0
2018-03-12 14:30:00,92.8,92.83,92.7,92.71,24829.0,68.7557,68.7779,68.6816,68.689,24829.0
2018-03-12 14:35:00,92.72,92.79,92.69,92.78,26276.0,68.6964,68.7483,68.6742,68.7409,26276.0
2018-03-12 14:40:00,92.78,92.78,92.63,92.7,25900.0,68.7409,68.7409,68.6298,68.6816,25900.0
2018-03-12 14:45:00,92.71,92.77,92.68,92.72,20621.0,68.689,68.7335,68.6668,68.6964,20621.0
2018-03-12 14:50:00,92.71,92.8,92.7,92.76,18417.0,68.689,68.7557,68.6816,68.7261,18417.0
2018-03-12 14:55:00,92.77,92.85,92.72,92.73,21367.0,68.7335,68.7927,68.6964,68.7038,21367.0
2018-03-12 15:00:00,92.72,92.81,92.72,92.81,21303.0,68.6964,68.7631,68.6964,68.7631,21303.0
2018-03-12 15:05:00,92.81,92.81,92.76,92.77,27126.0,68.7631,68.7631,68.7261,68.7335,27126.0
2018-03-12 15:10:00,92.77,92.87,92.75,92.79,26123.0,68.7335,68.8076,68.7187,68.7483,26123.0
2018-03-12 15:15:00,92.8,92.82,92.7,92.75,32627.0,68.7557,68.7705,68.6816,68.7187,32627.0
2018-03-12 15:20:00,92.75,92.81,92.74,92.77,31751.0,68.7187,68.7631,68.7113,68.7335,31751.0
2018-03-12 15:25:00,92.76,92.79,92.7,92.77,35719.0,68.7261,68.7483,68.6816,68.7335,35719.0
2018-03-12 15:30:00,92.76,92.82,92.74,92.8,34675.0,68.7261,68.7705,68.7113,68.7557,34675.0
2018-03-12 15:35:00,92.81,92.84,92.77,92.82,37105.0,68.7631,68.7853,68.7335,68.7705,37105.0
2018-03-12 15:40:00,92.81,92.87,92.8,92.85,49619.0,68.7631,68.8076,68.7557,68.7927,49619.0
2018-03-12 15:45:00,92.85,92.97,92.85,92.92,81833.0,68.7927,68.8817,68.7927,68.8446,81833.0
2018-03-12 15:50:00,92.92,92.92,92.75,92.76,96698.0,68.8446,68.8446,68.7187,68.7261,96698.0
2018-03-12 15:55:00,92.76,92.86,92.68,92.7,258774.0,68.7261,68.8002,68.6668,68.6816,258774.0
2018-03-13 09:30:00,93.02,93.49,92.8,93.43,89948.0,68.9187,69.2669,68.7557,69.2225,89948.0
2018-03-13 09:35:00,93.45,93.91,93.45,93.7,58066.0,69.2373,69.5781,69.2373,69.4225,58066.0
2018-03-13 09:40:00,93.7,94.29,93.68,94.29,86386.0,69.4225,69.8596,69.4077,69.8596,86386.0
2018-03-13 09:45:00,94.23,94.84,94.22,94.61,111024.0,69.8152,70.2671,69.8078,70.0967,111024.0
2018-03-13 09:50:00,94.64,94.73,94.29,94.58,112603.0,70.119,70.1856,69.8596,70.0745,112603.0
2018-03-13 09:55:00,94.56,94.95,94.43,94.48,91485.0,70.0597,70.3486,69.9634,70.0004,91485.0
2018-03-13 10:00:00,94.44,94.5,94.19,94.27,48923.0,69.9708,70.0152,69.7856,69.8448,48923.0
2018-03-13 10:05:00,94.29,94.83,94.27,94.54,78116.0,69.8596,70.2597,69.8448,70.0449,78116.0
2018-03-13 10:10:00,94.55,94.56,94.14,94.28,35518.0,70.0523,70.0597,69.7485,69.8522,35518.0
2018-03-13 10:15:00,94.25,94.59,94.2,94.43,41896.0,69.83,70.0819,69.793,69.9634,41896.0
2018-03-13 10:20:00,94.41,94.58,94.35,94.53,32038.0,69.9486,70.0745,69.9041,70.0375,32038.0
2018-03-13 10:25:00,94.53,94.55,94.42,94.45,42278.0,70.0375,70.0523,69.956,69.9782,42278.0
2018-03-13 10:30:00,94.46,94.49,94.35,94.37,28151.0,69.9856,70.0078,69.9041,69.9189,28151.0
2018-03-13 10:35:00,94.35,94.37,93.92,93.92,54946.0,69.9041,69.9189,69.5855,69.5855,54946.0
2018-03-13 10:40:00,93.94,94.18,93.81,93.84,62899.0,69.6003,69.7781,69.504,69.5262,62899.0
2018-03-13 10:45:00,93.85,93.88,93.75,93.88,33412.0,69.5337,69.5559,69.4596,69.5559,33412.0
2018-03-13 10:50:00,93.87,93.88,93.62,93.7,28348.0,69.5485,69.5559,69.3632,69.4225,28348.0
2018-03-13 10:55:00,93.69,93.75,93.34,93.34,41857.0,69.4151,69.4596,69.1558,69.1558,41857.0
2018-03-13 11:00:00,93.38,93.51,93.35,93.36,34667.0,69.1854,69.2817,69.1632,69.1706,34667.0
2018-03-13 11:05:00,93.35,93.39,93.3,93.36,25942.0,69.1632,69.1928,69.1262,69.1706,25942.0
2018-03-13 11:10:00,93.34,93.42,93.31,93.37,25347.0,69.1558,69.2151,69.1336,69.178,25347.0
2018-03-13 11:15:00,93.37,93.37,93.26,93.3,24791.0,69.178,69.178,69.0965,69.1262,24791.0
2018-03-13 11:20:00,93.3,93.6,93.28,93.49,53536.0,69.1262,69.3484,69.1113,69.2669,53536.0
2018-03-13 11:25:00,93.47,93.62,93.35,93.62,24318.0,69.2521,69.3632,69.1632,69.3632,24318.0
2018-03-13 11:30:00,93.63,93.74,93.5,93.5,18825.0,69.3707,69.4522,69.2743,69.2743,18825.0
2018-03-13 11:35:00,93.5,93.65,93.42,93.65,28908.0,69.2743,69.3855,69.2151,69.3855,28908.0
2018-03-13 11:40:00,93.62,93.79,93.61,93.63,25411.0,69.3632,69.4892,69.3558,69.3707,25411.0
2018-03-13 11:45:00,93.64,93.82,93.6,93.82,24519.0,69.3781,69.5114,69.3484,69.5114,24519.0
2018-03-13 11:50:00,93.81,93.89,93.69,93.84,29860.0,69.504,69.5633,69.4151,69.5262,29860.0
2018-03-13 11:55:00,93.82,93.97,93.79,93.95,33115.0,69.5114,69.6226,69.4892,69.6077,33115.0
2018-03-13 12:00:00,93.97,94.05,93.74,93.74,37090.0,69.6226,69.6818,69.4522,69.4522,37090.0
2018-03-13 12:05:00,93.75,93.83,93.61,93.67,25434.0,69.4596,69.5188,69.3558,69.4003,25434.0
2018-03-13 12:10:00,93.65,93.87,93.61,93.86,22010.0,69.3855,69.5485,69.3558,69.5411,22010.0
2018-03-13 12:15:00,93.87,93.98,93.85,93.94,11850.0,69.5485,69.63,69.5337,69.6003,11850.0
2018-03-13 12:20:00,93.95,93.99,93.86,93.98,21631.0,69.6077,69.6374,69.5411,69.63,21631.0
2018-03-13 12:25:00,94.0,94.01,93.9,93.94,19876.0,69.6448,69.6522,69.5707,69.6003,19876.0
2018-03-13 12:30:00,93.96,94.17,93.96,94.13,21676.0,69.6152,69.7707,69.6152,69.7411,21676.0
2018-03-13 12:35:00,94.14,94.14,93.99,94.05,17902.0,69.7485,69.7485,69.6374,69.6818,17902.0
2018-03-13 12:40:00,94.05,94.13,94.01,94.13,13785.0,69.6818,69.7411,69.6522,69.7411,13785.0
2018-03-13 12:45:00,94.13,94.18,94.12,94.13,33446.0,69.7411,69.7781,69.7337,69.7411,33446.0
2018-03-13 12:50:00,94.14,94.31,94.14,94.21,26780.0,69.7485,69.8745,69.7485,69.8004,26780.0
2018-03-13 12:55:00,94.22,94.35,94.2,94.29,19817.0,69.8078,69.9041,69.793,69.8596,19817.0
2018-03-13 13:00:00,94.32,94.33,94.19,94.31,19572.0,69.8819,69.8893,69.7856,69.8745,19572.0
2018-03-13 13:05:00,94.33,94.35,94.25,94.3,22024.0,69.8893,69.9041,69.83,69.8671,22024.0
2018-03-13 13:10:00,94.3,94.45,94.29,94.44,18181.0,69.8671,69.9782,69.8596,69.9708,18181.0
2018-03-13 13:15:00,94.45,94.54,94.37,94.37,27358.0,69.9782,70.0449,69.9189,69.9189,27358.0
2018-03-13 13:20:00,94.37,94.37,94.12,94.16,18536.0,69.9189,69.9189,69.7337,69.7633,18536.0
2018-03-13 13:25:00,94.15,94.21,94.1,94.1,14284.0,69.7559,69.8004,69.7189,69.7189,14284.0
2018-03-13 13:30:00,94.1,94.15,93.94,93.94,14269.0,69.7189,69.7559,69.6003,69.6003,14269.0
2018-03-13 13:35:00,93.93,93.97,93.88,93.89,16032.0,69.5929,69.6226,69.5559,69.5633,16032.0
2018-03-13 13:40:00,93.87,93.88,93.74,93.76,11063.0,69.5485,69.5559,69.4522,69.467,11063.0
2018-03-13 13:45:00,93.76,93.77,93.66,93.77,9315.0,69.467,69.4744,69.3929,69.4744,9315.0
2018-03-13 13:50:00,93.75,93.77,93.68,93.72,11695.0,69.4596,69.4744,69.4077,69.4373,11695.0
2018-03-13 13:55:00,93.71,93.73,93.53,93.56,12004.0,69.4299,69.4447,69.2966,69.3188,12004.0
2018-03-13 14:00:00,93.55,93.69,93.53,93.65,15252.0,69.3114,69.4151,69.2966,69.3855,15252.0
2018-03-13 14:05:00,93.66,93.7,93.57,93.6,12003.0,69.3929,69.4225,69.3262,69.3484,12003.0
2018-03-13 14:10:00,93.59,93.6,93.46,93.48,14459.0,69.341,69.3484,69.2447,69.2595,14459.0
2018-03-13 14:15:00,93.48,93.59,93.45,93.59,9275.0,69.2595,69.341,69.2373,69.341,9275.0
2018-03-13 14:20:00,93.56,93.63,93.55,93.63,25075.0,69.3188,69.3707,69.3114,69.3707,25075.0
2018-03-13 14:25:00,93.62,93.68,93.59,93.64,20008.0,69.3632,69.4077,69.341,69.3781,20008.0
2018-03-13 14:30:00,93.65,93.75,93.61,93.71,15038.0,69.3855,69.4596,69.3558,69.4299,15038.0
2018-03-13 14:35:00,93.7,93.72,93.62,93.67,20414.0,69.4225,69.4373,69.3632,69.4003,20414.0
2018-03-13 14:40:00,93.65,93.67,93.6,93.61,20239.0,69.3855,69.4003,69.3484,69.3558,20239.0
2018-03-13 14:45:00,93.6,93.72,93.6,93.62,14964.0,69.3484,69.4373,69.3484,69.3632,14964.0
2018-03-13 14:50:00,93.63,93.65,93.43,93.45,17969.0,69.3707,69.3855,69.2225,69.2373,17969.0
2018-03-13 14:55:00,93.45,93.53,93.42,93.46,31593.0,69.2373,69.2966,69.2151,69.2447,31593.0
2018-03-13 15:00:00,93.46,93.54,93.21,93.24,37990.0,69.2447,69.304,69.0595,69.0817,37990.0
2018-03-13 15:05:00,93.24,93.29,93.16,93.27,24784.0,69.0817,69.1187,69.0224,69.1039,24784.0
2018-03-13 15:10:00,93.27,93.41,93.17,93.38,24506.0,69.1039,69.2077,69.0298,69.1854,24506.0
2018-03-13 15:15:00,93.37,93.4,93.28,93.37,17564.0,69.178,69.2002,69.1113,69.178,17564.0
2018-03-13 15:20:00,93.36,93.39,93.23,93.25,19245.0,69.1706,69.1928,69.0743,69.0891,19245.0
2018-03-13 15:25:00,93.26,93.39,93.23,93.34,24236.0,69.0965,69.1928,69.0743,69.1558,24236.0
2018-03-13 15:30:00,93.34,93.45,93.3,93.36,29404.0,69.1558,69.2373,69.1262,69.1706,29404.0
2018-03-13 15:35:00,93.36,93.45,93.26,93.29,40163.0,69.1706,69.2373,69.0965,69.1187,40163.0
2018-03-13 15:40:00,93.28,93.36,93.21,93.34,45469.0,69.1113,69.1706,69.0595,69.1558,45469.0
2018-03-13 15:45:00,93.33,93.38,93.18,93.19,57201.0,69.1484,69.1854,69.0372,69.0447,57201.0
2018-03-13 15:50:00,93.19,93.41,93.19,93.36,83498.0,69.0447,69.2077,69.0447,69.1706,83498.0
2018-03-13 15:55:00,93.34,93.62,93.28,93.47,242031.0,69.1558,69.3632,69.1113,69.2521,242031.0
2018-03-14 09:30:00,93.67,93.78,93.04,93.11,68644.0,69.4003,69.4818,68.9335,68.9854,68644.0
2018-03-14 09:35:00,93.09,93.18,92.81,93.09,50824.0,68.9706,69.0372,68.7631,68.9706,50824.0
2018-03-14 09:40:00,93.07,93.42,92.94,93.34,32349.0,68.9557,69.2151,68.8594,69.1558,32349.0
2018-03-14 09:45:00,93.32,93.33,93.17,93.17,43298.0,69.141,69.1484,69.0298,69.0298,43298.0
2018-03-14 09:50:00,93.17,93.73,93.17,93.58,18243.0,69.0298,69.4447,69.0298,69.3336,18243.0
2018-03-14 09:55:00,93.58,93.66,93.22,93.31,22016.0,69.3336,69.3929,69.0669,69.1336,22016.0
2018-03-14 10:00:00,93.37,93.52,93.31,93.52,40500.0,69.178,69.2892,69.1336,69.2892,40500.0
2018-03-14 10:05:00,93.52,93.55,93.41,93.48,24103.0,69.2892,69.3114,69.2077,69.2595,24103.0
2018-03-14 10:10:00,93.48,93.67,93.32,93.36,24010.0,69.2595,69.4003,69.141,69.1706,24010.0
2018-03-14 10:15:00,93.4,93.49,93.13,93.33,22259.0,69.2002,69.2669,69.0002,69.1484,22259.0
2018-03-14 10:20:00,93.33,93.48,93.29,93.45,14300.0,69.1484,69.2595,69.1187,69.2373,14300.0
2018-03-14 10:25:00,93.47,93.64,93.44,93.64,19319.0,69.2521,69.3781,69.2299,69.3781,19319.0
2018-03-14 10:30:00,93.6,94.1,93.42,93.91,152798.0,69.3484,69.7189,69.2151,69.5781,152798.0
2018-03-14 10:35:00,93.91,93.91,93.63,93.76,43499.0,69.5781,69.5781,69.3707,69.467,43499.0
2018-03-14 10:40:00,93.75,93.81,93.52,93.58,33342.0,69.4596,69.504,69.2892,69.3336,33342.0
2018-03-14 10:45:00,93.56,93.65,93.53,93.65,39364.0,69.3188,69.3855,69.2966,69.3855,39364.0
2018-03-14 10:50:00,93.62,93.62,93.46,93.57,22556.0,69.3632,69.3632,69.2447,69.3262,22556.0
2018-03-14 10:55:00,93.55,93.72,93.54,93.54,35525.0,69.3114,69.4373,69.304,69.304,35525.0
2018-03-14 11:00:00,93.55,93.66,93.21,93.44,79287.0,69.3114,69.3929,69.0595,69.2299,79287.0
2018-03-14 11:05:00,93.44,93.5,93.32,93.48,17408.0,69.2299,69.2743,69.141,69.2595,17408.0
2018-03-14 11:10:00,93.5,93.5,93.34,93.34,13331.0,69.2743,69.2743,69.1558,69.1558,13331.0
2018-03-14 11:15:00,93.34,93.37,93.26,93.3,22348.0,69.1558,69.178,69.0965,69.1262,22348.0
2018-03-14 11:20:00,93.31,93.35,93.14,93.34,15482.0,69.1336,69.1632,69.0076,69.1558,15482.0
2018-03-14 11:25:00,93.31,93.47,93.29,93.45,11443.0,69.1336,69.2521,69.1187,69.2373,11443.0
2018-03-14 11:30:00,93.44,93.49,93.28,93.28,13695.0,69.2299,69.2669,69.1113,69.1113,13695.0
2018-03-14 11:35:00,93.27,93.29,92.97,93.05,23967.0,69.1039,69.1187,68.8817,68.9409,23967.0
2018-03-14 11:40:00,93.06,93.21,93.01,93.17,21966.0,68.9483,69.0595,68.9113,69.0298,21966.0
2018-03-14 11:45:00,93.18,93.18,92.88,92.92,18007.0,69.0372,69.0372,68.815,68.8446,18007.0
2018-03-14 11:50:00,92.92,93.11,92.92,92.92,18807.0,68.8446,68.9854,68.8446,68.8446,18807.0
2018-03-14 11:55:00,92.94,93.07,92.79,92.83,24662.0,68.8594,68.9557,68.7483,68.7779,24662.0
2018-03-14 12:00:00,92.83,92.89,92.72,92.78,15493.0,68.7779,68.8224,68.6964,68.7409,15493.0
2018-03-14 12:05:00,92.79,92.86,92.67,92.67,11416.0,68.7483,68.8002,68.6594,68.6594,11416.0
2018-03-14 12:10:00,92.68,92.79,92.62,92.69,21186.0,68.6668,68.7483,68.6223,68.6742,21186.0
2018-03-14 12:15:00,92.7,92.93,92.7,92.89,15277.0,68.6816,68.852,68.6816,68.8224,15277.0
2018-03-14 12:20:00,92.87,92.9,92.76,92.85,11137.0,68.8076,68.8298,68.7261,68.7927,11137.0
2018-03-14 12:25:00,92.85,92.94,92.84,92.89,12735.0,68.7927,68.8594,68.7853,68.8224,12735.0
2018-03-14 12:30:00,92.9,92.92,92.82,92.89,11315.0,68.8298,68.8446,68.7705,68.8224,11315.0
2018-03-14 12:35:00,92.87,93.07,92.87,92.93,13083.0,68.8076,68.9557,68.8076,68.852,13083.0
2018-03-14 12:40:00,92.93,92.97,92.83,92.85,9929.0,68.852,68.8817,68.7779,68.7927,9929.0
2018-03-14 12:45:00,92.86,93.0,92.78,92.91,16667.0,68.8002,68.9039,68.7409,68.8372,16667.0
2018-03-14 12:50:00,92.9,92.97,92.84,92.94,12742.0,68.8298,68.8817,68.7853,68.8594,12742.0
2018-03-14 12:55:00,92.96,92.98,92.87,92.92,9831.0,68.8742,68.8891,68.8076,68.8446,9831.0
2018-03-14 13:00:00,92.92,92.96,92.78,92.92,26859.0,68.8446,68.8742,68.7409,68.8446,26859.0
2018-03-14 13:05:00,92.92,93.04,92.88,92.88,9541.0,68.8446,68.9335,68.815,68.815,9541.0
2018-03-14 13:10:00,92.89,92.92,92.81,92.82,7853.0,68.8224,68.8446,68.7631,68.7705,7853.0
2018-03-14 13:15:00,92.83,92.91,92.76,92.91,10602.0,68.7779,68.8372,68.7261,68.8372,10602.0
2018-03-14 13:20:00,92.9,92.94,92.8,92.8,25554.0,68.8298,68.8594,68.7557,68.7557,25554.0
2018-03-14 13:25:00,92.81,92.83,92.73,92.77,25328.0,68.7631,68.7779,68.7038,68.7335,25328.0
2018-03-14 13:30:00,92.8,93.02,92.8,92.98,9158.0,68.7557,68.9187,68.7557,68.8891,9158.0
2018-03-14 13:35:00,93.0,93.08,93.0,93.02,9808.0,68.9039,68.9632,68.9039,68.9187,9808.0
2018-03-14 13:40:00,93.02,93.05,92.97,93.03,10369.0,68.9187,68.9409,68.8817,68.9261,10369.0
2018-03-14 13:45:00,93.03,93.2,93.03,93.2,15291.0,68.9261,69.0521,68.9261,69.0521,15291.0
2018-03-14 13:50:00,93.2,93.34,93.2,93.29,15072.0,69.0521,69.1558,69.0521,69.1187,15072.0
2018-03-14 13:55:00,93.3,93.3,93.16,93.16,13965.0,69.1262,69.1262,69.0224,69.0224,13965.0
2018-03-14 14:00:00,93.15,93.24,93.11,93.16,19595.0,69.015,69.0817,68.9854,69.0224,19595.0
2018-03-14 14:05:00,93.16,93.2,93.06,93.19,9286.0,69.0224,69.0521,68.9483,69.0447,9286.0
2018-03-14 14:10:00,93.2,93.2,93.09,93.13,14106.0,69.0521,69.0521,68.9706,69.0002,14106.0
2018-03-14 14:15:00,93.11,93.14,93.0,93.01,13296.0,68.9854,69.0076,68.9039,68.9113,13296.0
2018-03-14 14:20:00,93.01,93.05,92.92,92.97,14595.0,68.9113,68.9409,68.8446,68.8817,14595.0
2018-03-14 14:25:00,92.98,92.99,92.91,92.93,9843.0,68.8891,68.8965,68.8372,68.852,9843.0
2018-03-14 14:30:00,92.93,92.98,92.88,92.89,12579.0,68.852,68.8891,68.815,68.8224,12579.0
2018-03-14 14:35:00,92.89,92.92,92.66,92.71,22258.0,68.8224,68.8446,68.652,68.689,22258.0
2018-03-14 14:40:00,92.7,92.82,92.64,92.64,19589.0,68.6816,68.7705,68.6372,68.6372,19589.0
2018-03-14 14:45:00,92.63,92.86,92.61,92.83,16446.0,68.6298,68.8002,68.6149,68.7779,16446.0
2018-03-14 14:50:00,92.86,92.95,92.82,92.84,12403.0,68.8002,68.8668,68.7705,68.7853,12403.0
2018-03-14 14:55:00,92.83,92.96,92.8,92.92,9809.0,68.7779,68.8742,68.7557,68.8446,9809.0
2018-03-14 15:00:00,92.92,92.92,92.77,92.78,13663.0,68.8446,68.8446,68.7335,68.7409,13663.0
2018-03-14 15:05:00,92.76,92.81,92.72,92.74,12970.0,68.7261,68.7631,68.6964,68.7113,12970.0
2018-03-14 15:10:00,92.75,92.78,92.65,92.78,18802.0,68.7187,68.7409,68.6446,68.7409,18802.0
2018-03-14 15:15:00,92.79,92.95,92.73,92.78,23963.0,68.7483,68.8668,68.7038,68.7409,23963.0
2018-03-14 15:20:00,92.77,92.93,92.73,92.91,15707.0,68.7335,68.852,68.7038,68.8372,15707.0
2018-03-14 15:25:00,92.87,92.89,92.68,92.68,15506.0,68.8076,68.8224,68.6668,68.6668,15506.0
2018-03-14 15:30:00,92.68,92.79,92.59,92.63,23317.0,68.6668,68.7483,68.6001,68.6298,23317.0
2018-03-14 15:35:00,92.63,92.69,92.5,92.57,42993.0,68.6298,68.6742,68.5334,68.5853,42993.0
2018-03-14 15:40:00,92.55,92.59,92.49,92.57,34017.0,68.5705,68.6001,68.526,68.5853,34017.0
2018-03-14 15:45:00,92.56,92.64,92.52,92.62,58864.0,68.5779,68.6372,68.5483,68.6223,58864.0
2018-03-14 15:50:00,92.61,92.66,92.51,92.63,58488.0,68.6149,68.652,68.5408,68.6298,58488.0
2018-03-14 15:55:00,92.62,92.72,92.6,92.68,138799.0,68.6223,68.6964,68.6075,68.6668,138799.0
2018-03-15 09:30:00,93.1,93.39,93.02,93.04,59690.0,68.978,69.1928,68.9187,68.9335,59690.0
2018-03-15 09:35:00,93.04,93.19,92.82,92.82,10880.0,68.9335,69.0447,68.7705,68.7705,10880.0
2018-03-15 09:40:00,92.81,92.95,92.74,92.87,10381.0,68.7631,68.8668,68.7113,68.8076,10381.0
2018-03-15 09:45:00,92.87,92.88,92.78,92.85,14133.0,68.8076,68.815,68.7409,68.7927,14133.0
2018-03-15 09:50:00,92.83,92.99,92.75,92.75,40917.0,68.7779,68.8965,68.7187,68.7187,40917.0
2018-03-15 09:55:00,92.78,92.81,92.63,92.81,26973.0,68.7409,68.7631,68.6298,68.7631,26973.0
2018-03-15 10:00:00,92.83,92.83,92.57,92.71,16386.0,68.7779,68.7779,68.5853,68.689,16386.0
2018-03-15 10:05:00,92.73,92.74,92.36,92.42,32372.0,68.7038,68.7113,68.4297,68.4742,32372.0
2018-03-15 10:10:00,92.43,92.49,92.21,92.21,24803.0,68.4816,68.526,68.3186,68.3186,24803.0
2018-03-15 10:15:00,92.23,92.36,92.05,92.13,29453.0,68.3334,68.4297,68.2,68.2593,29453.0
2018-03-15 10:20:00,92.11,92.11,91.94,92.08,41855.0,68.2445,68.2445,68.1185,68.2223,41855.0
2018-03-15 10:25:00,92.08,92.26,92.05,92.05,26146.0,68.2223,68.3556,68.2,68.2,26146.0
2018-03-15 10:30:00,92.04,92.1,91.75,91.83,34416.0,68.1926,68.2371,67.9778,68.037,34416.0
2018-03-15 10:35:00,91.81,91.83,91.72,91.76,26716.0,68.0222,68.037,67.9555,67.9852,26716.0
2018-03-15 10:40:00,91.76,91.87,91.65,91.68,17296.0,67.9852,68.0667,67.9037,67.9259,17296.0
2018-03-15 10:45:00,91.69,91.91,91.64,91.79,35673.0,67.9333,68.0963,67.8963,68.0074,35673.0
2018-03-15 10:50:00,91.8,91.84,91.7,91.82,16325.0,68.0148,68.0444,67.9407,68.0296,16325.0
2018-03-15 10:55:00,91.84,92.01,91.84,91.93,32500.0,68.0444,68.1704,68.0444,68.1111,32500.0
2018-03-15 11:00:00,91.96,92.11,91.93,92.01,24527.0,68.1333,68.2445,68.1111,68.1704,24527.0
2018-03-15 11:05:00,92.03,92.12,92.01,92.03,31830.0,68.1852,68.2519,68.1704,68.1852,31830.0
2018-03-15 11:10:00,92.04,92.31,92.04,92.22,15686.0,68.1926,68.3927,68.1926,68.326,15686.0
2018-03-15 11:15:00,92.21,92.22,92.01,92.01,20777.0,68.3186,68.326,68.1704,68.1704,20777.0
2018-03-15 11:20:00,92.03,92.05,91.71,91.75,40401.0,68.1852,68.2,67.9481,67.9778,40401.0
2018-03-15 11:25:00,91.7,91.79,91.45,91.46,22766.0,67.9407,68.0074,67.7555,67.7629,22766.0
2018-03-15 11:30:00,91.45,91.64,91.42,91.5,24475.0,67.7555,67.8963,67.7333,67.7925,24475.0
2018-03-15 11:35:00,91.48,91.52,91.3,91.43,21527.0,67.7777,67.8074,67.6444,67.7407,21527.0
2018-03-15 11:40:00,91.44,91.47,90.8,90.8,47536.0,67.7481,67.7703,67.2739,67.2739,47536.0
2018-03-15 11:45:00,90.81,91.05,90.52,90.74,66334.0,67.2813,67.4591,67.0664,67.2294,66334.0
2018-03-15 11:50:00,90.7,90.87,90.65,90.85,61671.0,67.1998,67.3258,67.1628,67.3109,61671.0
2018-03-15 11:55:00,90.84,91.12,90.76,91.11,35141.0,67.3035,67.511,67.2443,67.5036,35141.0
2018-03-15 12:00:00,91.12,91.49,91.08,91.49,37203.0,67.511,67.7851,67.4814,67.7851,37203.0
2018-03-15 12:05:00,91.46,91.79,91.46,91.77,28155.0,67.7629,68.0074,67.7629,67.9926,28155.0
2018-03-15 12:10:00,91.79,92.0,91.63,91.82,19940.0,68.0074,68.163,67.8888,68.0296,19940.0
2018-03-15 12:15:00,91.82,91.9,91.77,91.87,17572.0,68.0296,68.0889,67.9926,68.0667,17572.0
2018-03-15 12:20:00,91.9,91.91,91.51,91.52,21834.0,68.0889,68.0963,67.7999,67.8074,21834.0
2018-03-15 12:25:00,91.5,91.83,91.5,91.64,11817.0,67.7925,68.037,67.7925,67.8963,11817.0
2018-03-15 12:30:00,91.67,91.86,91.66,91.84,10611.0,67.9185,68.0593,67.9111,68.0444,10611.0
2018-03-15 12:35:00,91.86,91.86,91.62,91.62,10999.0,68.0593,68.0593,67.8814,67.8814,10999.0
2018-03-15 12:40:00,91.63,91.72,91.55,91.71,21753.0,67.8888,67.9555,67.8296,67.9481,21753.0
2018-03-15 12:45:00,91.72,91.73,91.49,91.53,15337.0,67.9555,67.9629,67.7851,67.8148,15337.0
2018-03-15 12:50:00,91.55,91.92,91.55,91.84,34023.0,67.8296,68.1037,67.8296,68.0444,34023.0
2018-03-15 12:55:00,91.88,91.99,91.83,91.9,32855.0,68.0741,68.1556,68.037,68.0889,32855.0
2018-03-15 13:00:00,91.88,92.03,91.83,92.01,12693.0,68.0741,68.1852,68.037,68.1704,12693.0
2018-03-15 13:05:00,92.02,92.18,92.0,92.11,14130.0,68.1778,68.2963,68.163,68.2445,14130.0
2018-03-15 13:10:00,92.14,92.14,91.88,91.88,7719.0,68.2667,68.2667,68.0741,68.0741,7719.0
2018-03-15 13:15:00,91.9,91.99,91.85,91.98,14196.0,68.0889,68.1556,68.0518,68.1482,14196.0
2018-03-15 13:20:00,91.98,92.14,91.97,92.13,11670.0,68.1482,68.2667,68.1408,68.2593,11670.0
2018-03-15 13:25:00,92.16,92.18,92.03,92.03,13087.0,68.2815,68.2963,68.1852,68.1852,13087.0
2018-03-15 13:30:00,92.03,92.18,92.01,92.03,14109.0,68.1852,68.2963,68.1704,68.1852,14109.0
2018-03-15 13:35:00,92.03,92.08,91.92,92.02,9369.0,68.1852,68.2223,68.1037,68.1778,9369.0
2018-03-15 13:40:00,92.02,92.04,91.9,92.03,15376.0,68.1778,68.1926,68.0889,68.1852,15376.0
2018-03-15 13:45:00,92.03,92.03,91.89,91.9,15838.0,68.1852,68.1852,68.0815,68.0889,15838.0
2018-03-15 13:50:00,91.92,92.06,91.92,92.06,23925.0,68.1037,68.2074,68.1037,68.2074,23925.0
2018-03-15 13:55:00,92.05,92.05,91.69,91.72,13143.0,68.2,68.2,67.9333,67.9555,13143.0
2018-03-15 14:00:00,91.67,91.9,91.66,91.85,12365.0,67.9185,68.0889,67.9111,68.0518,12365.0
2018-03-15 14:05:00,91.88,91.97,91.8,91.94,7619.0,68.0741,68.1408,68.0148,68.1185,7619.0
2018-03-15 14:10:00,91.94,92.02,91.85,91.87,18128.0,68.1185,68.1778,68.0518,68.0667,18128.0
2018-03-15 14:15:00,91.89,91.95,91.81,91.86,11459.0,68.0815,68.1259,68.0222,68.0593,11459.0
2018-03-15 14:20:00,91.88,91.92,91.8,91.8,10628.0,68.0741,68.1037,68.0148,68.0148,10628.0
2018-03-15 14:25:00,91.81,91.85,91.67,91.76,12047.0,68.0222,68.0518,67.9185,67.9852,12047.0
2018-03-15 14:30:00,91.77,91.88,91.76,91.85,8856.0,67.9926,68.0741,67.9852,68.0518,8856.0
2018-03-15 14:35:00,91.85,91.85,91.73,91.75,8847.0,68.0518,68.0518,67.9629,67.9778,8847.0
2018-03-15 14:40:00,91.75,91.83,91.67,91.81,12612.0,67.9778,68.037,67.9185,68.0222,12612.0
2018-03-15 14:45:00,91.81,92.04,91.81,91.9,16833.0,68.0222,68.1926,68.0222,68.0889,16833.0
2018-03-15 14:50:00,91.9,92.01,91.89,92.0,8442.0,68.0889,68.1704,68.0815,68.163,8442.0
2018-03-15 14:55:00,92.0,92.13,91.9,92.13,28434.0,68.163,68.2593,68.0889,68.2593,28434.0
2018-03-15 15:00:00,92.14,92.25,92.12,92.24,16754.0,68.2667,68.3482,68.2519,68.3408,16754.0
2018-03-15 15:05:00,92.24,92.35,92.21,92.26,17459.0,68.3408,68.4223,68.3186,68.3556,17459.0
2018-03-15 15:10:00,92.27,92.28,92.15,92.22,13832.0,68.363,68.3704,68.2741,68.326,13832.0
2018-03-15 15:15:00,92.24,92.28,92.11,92.25,21245.0,68.3408,68.3704,68.2445,68.3482,21245.0
2018-03-15 15:20:00,92.27,92.48,92.27,92.47,15308.0,68.363,68.5186,68.363,68.5112,15308.0
2018-03-15 15:25:00,92.47,92.52,92.29,92.39,16524.0,68.5112,68.5483,68.3778,68.4519,16524.0
2018-03-15 15:30:00,92.38,92.4,92.33,92.33,14497.0,68.4445,68.4593,68.4075,68.4075,14497.0
2018-03-15 15:35:00,92.33,92.46,92.22,92.23,22044.0,68.4075,68.5038,68.326,68.3334,22044.0
2018-03-15 15:40:00,92.24,92.31,92.23,92.28,31203.0,68.3408,68.3927,68.3334,68.3704,31203.0
2018-03-15 15:45:00,92.27,92.52,92.27,92.5,36669.0,68.363,68.5483,68.363,68.5334,36669.0
2018-03-15 15:50:00,92.49,92.5,92.38,92.49,51622.0,68.526,68.5334,68.4445,68.526,51622.0
2018-03-15 15:55:00,92.49,92.5,92.31,92.32,109906.0,68.526,68.5334,68.3927,68.4001,109906.0
2018-03-16 09:30:00,92.39,93.33,92.39,93.19,309766.0,68.4519,69.1484,68.4519,69.0447,309766.0
2018-03-16 09:35:00,93.13,93.18,92.87,92.9,16939.0,69.0002,69.0372,68.8076,68.8298,16939.0
2018-03-16 09:40:00,92.89,93.15,92.83,92.93,15911.0,68.8224,69.015,68.7779,68.852,15911.0
2018-03-16 09:45:00,92.94,93.22,92.94,93.15,21658.0,68.8594,69.0669,68.8594,69.015,21658.0
2018-03-16 09:50:00,93.22,93.29,92.95,93.09,21793.0,69.0669,69.1187,68.8668,68.9706,21793.0
2018-03-16 09:55:00,93.08,93.09,92.56,92.65,43755.0,68.9632,68.9706,68.5779,68.6446,43755.0
2018-03-16 10:00:00,92.75,92.86,92.67,92.78,23696.0,68.7187,68.8002,68.6594,68.7409,23696.0
2018-03-16 10:05:00,92.78,92.82,92.67,92.73,20964.0,68.7409,68.7705,68.6594,68.7038,20964.0
2018-03-16 10:10:00,92.71,92.9,92.66,92.85,24725.0,68.689,68.8298,68.652,68.7927,24725.0
2018-03-16 10:15:00,92.83,92.85,92.62,92.65,15610.0,68.7779,68.7927,68.6223,68.6446,15610.0
2018-03-16 10:20:00,92.65,92.84,92.65,92.78,17525.0,68.6446,68.7853,68.6446,68.7409,17525.0
2018-03-16 10:25:00,92.79,92.83,92.68,92.78,27879.0,68.7483,68.7779,68.6668,68.7409,27879.0
2018-03-16 10:30:00,92.79,93.15,92.76,93.14,23911.0,68.7483,69.015,68.7261,69.0076,23911.0
2018-03-16 10:35:00,93.2,93.22,93.12,93.16,13776.0,69.0521,69.0669,68.9928,69.0224,13776.0
2018-03-16 10:40:00,93.17,93.18,93.05,93.08,13844.0,69.0298,69.0372,68.9409,68.9632,13844.0
2018-03-16 10:45:00,93.08,93.08,92.92,93.04,19141.0,68.9632,68.9632,68.8446,68.9335,19141.0
2018-03-16 10:50:00,93.04,93.14,93.04,93.12,18829.0,68.9335,69.0076,68.9335,68.9928,18829.0
2018-03-16 10:55:00,93.1,93.2,93.06,93.2,13544.0,68.978,69.0521,68.9483,69.0521,13544.0
2018-03-16 11:00:00,93.17,93.31,93.13,93.3,18061.0,69.0298,69.1336,69.0002,69.1262,18061.0
2018-03-16 11:05:00,93.28,93.28,93.08,93.09,12229.0,69.1113,69.1113,68.9632,68.9706,12229.0
2018-03-16 11:10:00,93.06,93.06,92.86,92.91,17048.0,68.9483,68.9483,68.8002,68.8372,17048.0
2018-03-16 11:15:00,92.9,92.98,92.88,92.93,12325.0,68.8298,68.8891,68.815,68.852,12325.0
2018-03-16 11:20:00,92.94,92.95,92.81,92.81,17619.0,68.8594,68.8668,68.7631,68.7631,17619.0
2018-03-16 11:25:00,92.79,93.15,92.71,93.12,14903.0,68.7483,69.015,68.689,68.9928,14903.0
2018-03-16 11:30:00,93.13,93.42,93.13,93.38,15014.0,69.0002,69.2151,69.0002,69.1854,15014.0
2018-03-16 11:35:00,93.4,93.43,93.19,93.22,16104.0,69.2002,69.2225,69.0447,69.0669,16104.0
2018-03-16 11:40:00,93.24,93.41,93.24,93.41,9510.0,69.0817,69.2077,69.0817,69.2077,9510.0
2018-03-16 11:45:00,93.41,93.46,93.22,93.28,13022.0,69.2077,69.2447,69.0669,69.1113,13022.0
2018-03-16 11:50:00,93.31,93.35,93.19,93.2,11988.0,69.1336,69.1632,69.0447,69.0521,11988.0
2018-03-16 11:55:00,93.15,93.18,93.03,93.05,7227.0,69.015,69.0372,68.9261,68.9409,7227.0
2018-03-16 12:00:00,93.08,93.12,92.99,93.03,9715.0,68.9632,68.9928,68.8965,68.9261,9715.0
2018-03-16 12:05:00,93.03,93.07,92.96,92.96,6436.0,68.9261,68.9557,68.8742,68.8742,6436.0
2018-03-16 12:10:00,93.0,93.09,92.91,93.09,9409.0,68.9039,68.9706,68.8372,68.9706,9409.0
2018-03-16 12:15:00,93.1,93.17,93.01,93.01,10588.0,68.978,69.0298,68.9113,68.9113,10588.0
2018-03-16 12:20:00,93.01,93.15,92.98,93.05,12019.0,68.9113,69.015,68.8891,68.9409,12019.0
2018-03-16 12:25:00,93.04,93.1,93.02,93.07,8294.0,68.9335,68.978,68.9187,68.9557,8294.0
2018-03-16 12:30:00,93.05,93.12,93.0,93.1,8196.0,68.9409,68.9928,68.9039,68.978,8196.0
2018-03-16 12:35:00,93.1,93.14,93.08,93.11,10976.0,68.978,69.0076,68.9632,68.9854,10976.0
2018-03-16 12:40:00,93.12,93.3,93.1,93.29,8380.0,68.9928,69.1262,68.978,69.1187,8380.0
2018-03-16 12:45:00,93.3,93.42,93.3,93.42,20751.0,69.1262,69.2151,69.1262,69.2151,20751.0
2018-03-16 12:50:00,93.43,93.43,93.27,93.34,13265.0,69.2225,69.2225,69.1039,69.1558,13265.0
2018-03-16 12:55:00,93.33,93.39,93.3,93.39,6627.0,69.1484,69.1928,69.1262,69.1928,6627.0
2018-03-16 13:00:00,93.39,93.42,93.36,93.4,10479.0,69.1928,69.2151,69.1706,69.2002,10479.0
2018-03-16 13:05:00,93.37,93.44,93.35,93.44,9030.0,69.178,69.2299,69.1632,69.2299,9030.0
2018-03-16 13:10:00,93.44,93.48,93.41,93.46,8459.0,69.2299,69.2595,69.2077,69.2447,8459.0
2018-03-16 13:15:00,93.46,93.46,93.31,93.35,12795.0,69.2447,69.2447,69.1336,69.1632,12795.0
2018-03-16 13:20:00,93.32,93.45,93.28,93.41,13864.0,69.141,69.2373,69.1113,69.2077,13864.0
2018-03-16 13:25:00,93.42,93.42,93.31,93.36,7212.0,69.2151,69.2151,69.1336,69.1706,7212.0
2018-03-16 13:30:00,93.36,93.41,93.34,93.41,9088.0,69.1706,69.2077,69.1558,69.2077,9088.0
2018-03-16 13:35:00,93.4,93.47,93.4,93.47,6575.0,69.2002,69.2521,69.2002,69.2521,6575.0
2018-03-16 13:40:00,93.48,93.5,93.44,93.47,6500.0,69.2595,69.2743,69.2299,69.2521,6500.0
2018-03-16 13:45:00,93.46,93.46,93.37,93.44,9276.0,69.2447,69.2447,69.178,69.2299,9276.0
2018-03-16 13:50:00,93.42,93.44,93.21,93.23,7123.0,69.2151,69.2299,69.0595,69.0743,7123.0
2018-03-16 13:55:00,93.23,93.31,93.23,93.3,10937.0,69.0743,69.1336,69.0743,69.1262,10937.0
2018-03-16 14:00:00,93.32,93.39,93.27,93.34,6960.0,69.141,69.1928,69.1039,69.1558,6960.0
2018-03-16 14:05:00,93.32,93.35,93.23,93.26,8762.0,69.141,69.1632,69.0743,69.0965,8762.0
2018-03-16 14:10:00,93.25,93.27,93.2,93.26,4449.0,69.0891,69.1039,69.0521,69.0965,4449.0
2018-03-16 14:15:00,93.25,93.38,93.24,93.35,19355.0,69.0891,69.1854,69.0817,69.1632,19355.0
2018-03-16 14:20:00,93.35,93.44,93.34,93.34,7870.0,69.1632,69.2299,69.1558,69.1558,7870.0
2018-03-16 14:25:00,93.35,93.4,93.28,93.32,9491.0,69.1632,69.2002,69.1113,69.141,9491.0
2018-03-16 14:30:00,93.3,93.34,93.28,93.34,6849.0,69.1262,69.1558,69.1113,69.1558,6849.0
2018-03-16 14:35:00,93.33,93.37,93.29,93.31,12806.0,69.1484,69.178,69.1187,69.1336,12806.0
2018-03-16 14:40:00,93.31,93.42,93.31,93.42,7207.0,69.1336,69.2151,69.1336,69.2151,7207.0
2018-03-16 14:45:00,93.42,93.51,93.42,93.51,10023.0,69.2151,69.2817,69.2151,69.2817,10023.0
2018-03-16 14:50:00,93.5,93.59,93.5,93.55,12143.0,69.2743,69.341,69.2743,69.3114,12143.0
2018-03-16 14:55:00,93.56,93.57,93.51,93.57,11981.0,69.3188,69.3262,69.2817,69.3262,11981.0
2018-03-16 15:00:00,93.56,93.59,93.53,93.56,13959.0,69.3188,69.341,69.2966,69.3188,13959.0
2018-03-16 15:05:00,93.58,93.67,93.57,93.66,20599.0,69.3336,69.4003,69.3262,69.3929,20599.0
2018-03-16 15:10:00,93.66,93.66,93.51,93.51,12412.0,69.3929,69.3929,69.2817,69.2817,12412.0
2018-03-16 15:15:00,93.51,93.52,93.43,93.44,13190.0,69.2817,69.2892,69.2225,69.2299,13190.0
2018-03-16 15:20:00,93.46,93.51,93.43,93.49,14902.0,69.2447,69.2817,69.2225,69.2669,14902.0
2018-03-16 15:25:00,93.5,93.6,93.44,93.6,17155.0,69.2743,69.3484,69.2299,69.3484,17155.0
2018-03-16 15:30:00,93.61,93.82,93.61,93.78,40826.0,69.3558,69.5114,69.3558,69.4818,40826.0
2018-03-16 15:35:00,93.77,93.87,93.77,93.85,38524.0,69.4744,69.5485,69.4744,69.5337,38524.0
2018-03-16 15:40:00,93.86,93.92,93.78,93.84,49909.0,69.5411,69.5855,69.4818,69.5262,49909.0
2018-03-16 15:45:00,93.86,94.04,93.86,94.03,72750.0,69.5411,69.6744,69.5411,69.667,72750.0
2018-03-16 15:50:00,94.03,94.04,93.92,94.0,98770.0,69.667,69.6744,69.5855,69.6448,98770.0
2018-03-16 15:55:00,94.0,94.01,93.76,93.76,216504.0,69.6448,69.6522,69.467,69.467,216504.0
2018-03-19 09:30:00,93.22,93.44,93.1,93.37,72555.0,69.0669,69.2299,68.978,69.178,72555.0
2018-03-19 09:35:00,93.32,93.36,93.16,93.28,18772.0,69.141,69.1706,69.0224,69.1113,18772.0
2018-03-19 09:40:00,93.3,93.3,92.89,92.9,25845.0,69.1262,69.1262,68.8224,68.8298,25845.0
2018-03-19 09:45:00,92.88,92.91,92.65,92.76,30837.0,68.815,68.8372,68.6446,68.7261,30837.0
2018-03-19 09:50:00,92.74,92.77,92.19,92.34,46598.0,68.7113,68.7335,68.3038,68.4149,46598.0
2018-03-19 09:55:00,92.3,92.63,92.19,92.34,29162.0,68.3853,68.6298,68.3038,68.4149,29162.0
2018-03-19 10:00:00,92.38,92.39,92.18,92.37,26529.0,68.4445,68.4519,68.2963,68.4371,26529.0
2018-03-19 10:05:00,92.37,92.46,92.25,92.37,29038.0,68.4371,68.5038,68.3482,68.4371,29038.0
2018-03-19 10:10:00,92.36,92.51,92.23,92.48,27659.0,68.4297,68.5408,68.3334,68.5186,27659.0
2018-03-19 10:15:00,92.48,92.66,92.46,92.66,21129.0,68.5186,68.652,68.5038,68.652,21129.0
2018-03-19 10:20:00,92.64,92.75,92.57,92.68,16638.0,68.6372,68.7187,68.5853,68.6668,16638.0
2018-03-19 10:25:00,92.68,92.85,92.67,92.84,14965.0,68.6668,68.7927,68.6594,68.7853,14965.0
2018-03-19 10:30:00,92.85,93.02,92.82,92.99,8905.0,68.7927,68.9187,68.7705,68.8965,8905.0
2018-03-19 10:35:00,93.01,93.07,92.89,92.96,17777.0,68.9113,68.9557,68.8224,68.8742,17777.0
2018-03-19 10:40:00,92.94,92.95,92.8,92.91,14492.0,68.8594,68.8668,68.7557,68.8372,14492.0
2018-03-19 10:45:00,92.88,92.91,92.79,92.91,9411.0,68.815,68.8372,68.7483,68.8372,9411.0
2018-03-19 10:50:00,92.93,93.01,92.77,92.8,34538.0,68.852,68.9113,68.7335,68.7557,34538.0
2018-03-19 10:55:00,92.79,92.8,92.63,92.7,25713.0,68.7483,68.7557,68.6298,68.6816,25713.0
2018-03-19 11:00:00,92.69,92.69,92.49,92.53,16664.0,68.6742,68.6742,68.526,68.5557,16664.0
2018-03-19 11:05:00,92.54,92.76,92.54,92.67,17734.0,68.5631,68.7261,68.5631,68.6594,17734.0
2018-03-19 11:10:00,92.68,92.77,92.66,92.68,13098.0,68.6668,68.7335,68.652,68.6668,13098.0
2018-03-19 11:15:00,92.65,92.73,92.57,92.62,18645.0,68.6446,68.7038,68.5853,68.6223,18645.0
2018-03-19 11:20:00,92.61,92.63,92.52,92.63,6144.0,68.6149,68.6298,68.5483,68.6298,6144.0
2018-03-19 11:25:00,92.64,92.81,92.64,92.81,16605.0,68.6372,68.7631,68.6372,68.7631,16605.0
2018-03-19 11:30:00,92.82,92.84,92.68,92.74,19003.0,68.7705,68.7853,68.6668,68.7113,19003.0
2018-03-19 11:35:00,92.74,92.8,92.66,92.78,9416.0,68.7113,68.7557,68.652,68.7409,9416.0
2018-03-19 11:40:00,92.78,92.78,92.68,92.77,8447.0,68.7409,68.7409,68.6668,68.7335,8447.0
2018-03-19 11:45:00,92.75,92.82,92.64,92.81,15983.0,68.7187,68.7705,68.6372,68.7631,15983.0
2018-03-19 11:50:00,92.82,93.09,92.82,92.99,14564.0,68.7705,68.9706,68.7705,68.8965,14564.0
2018-03-19 11:55:00,92.97,92.97,92.7,92.83,18796.0,68.8817,68.8817,68.6816,68.7779,18796.0
2018-03-19 12:00:00,92.83,92.87,92.73,92.84,16909.0,68.7779,68.8076,68.7038,68.7853,16909.0
2018-03-19 12:05:00,92.86,92.93,92.76,92.76,10087.0,68.8002,68.852,68.7261,68.7261,10087.0
2018-03-19 12:10:00,92.78,92.79,92.55,92.55,10155.0,68.7409,68.7483,68.5705,68.5705,10155.0
2018-03-19 12:15:00,92.56,92.7,92.53,92.62,9656.0,68.5779,68.6816,68.5557,68.6223,9656.0
2018-03-19 12:20:00,92.61,92.76,92.56,92.64,12156.0,68.6149,68.7261,68.5779,68.6372,12156.0
2018-03-19 12:25:00,92.65,92.8,92.61,92.8,8844.0,68.6446,68.7557,68.6149,68.7557,8844.0
2018-03-19 12:30:00,92.81,92.81,92.65,92.69,10784.0,68.7631,68.7631,68.6446,68.6742,10784.0
2018-03-19 12:35:00,92.72,92.72,92.61,92.62,7462.0,68.6964,68.6964,68.6149,68.6223,7462.0
2018-03-19 12:40:00,92.61,92.69,92.52,92.53,5287.0,68.6149,68.6742,68.5483,68.5557,5287.0
2018-03-19 12:45:00,92.5,92.5,92.4,92.46,12030.0,68.5334,68.5334,68.4593,68.5038,12030.0
2018-03-19 12:50:00,92.5,92.57,92.47,92.56,7334.0,68.5334,68.5853,68.5112,68.5779,7334.0
2018-03-19 12:55:00,92.58,92.62,92.53,92.54,8526.0,68.5927,68.6223,68.5557,68.5631,8526.0
2018-03-19 13:00:00,92.55,92.61,92.43,92.45,12294.0,68.5705,68.6149,68.4816,68.4964,12294.0
2018-03-19 13:05:00,92.47,92.49,92.2,92.26,14004.0,68.5112,68.526,68.3112,68.3556,14004.0
2018-03-19 13:10:00,92.27,92.38,92.21,92.38,9468.0,68.363,68.4445,68.3186,68.4445,9468.0
2018-03-19 13:15:00,92.36,92.38,92.26,92.29,8265.0,68.4297,68.4445,68.3556,68.3778,8265.0
2018-03-19 13:20:00,92.3,92.34,92.27,92.27,12860.0,68.3853,68.4149,68.363,68.363,12860.0
2018-03-19 13:25:00,92.28,92.35,92.17,92.26,30087.0,68.3704,68.4223,68.2889,68.3556,30087.0
2018-03-19 13:30:00,92.27,92.35,92.16,92.31,10970.0,68.363,68.4223,68.2815,68.3927,10970.0
2018-03-19 13:35:00,92.31,92.35,92.25,92.34,12844.0,68.3927,68.4223,68.3482,68.4149,12844.0
2018-03-19 13:40:00,92.34,92.47,92.33,92.47,10955.0,68.4149,68.5112,68.4075,68.5112,10955.0
2018-03-19 13:45:00,92.48,92.61,92.45,92.59,12802.0,68.5186,68.6149,68.4964,68.6001,12802.0
2018-03-19 13:50:00,92.59,92.72,92.57,92.65,9991.0,68.6001,68.6964,68.5853,68.6446,9991.0
2018-03-19 13:55:00,92.64,92.74,92.56,92.7,9385.0,68.6372,68.7113,68.5779,68.6816,9385.0
2018-03-19 14:00:00,92.74,92.85,92.74,92.75,19412.0,68.7113,68.7927,68.7113,68.7187,19412.0
2018-03-19 14:05:00,92.74,92.86,92.74,92.81,20068.0,68.7113,68.8002,68.7113,68.7631,20068.0
2018-03-19 14:10:00,92.81,92.85,92.73,92.79,14320.0,68.7631,68.7927,68.7038,68.7483,14320.0
2018-03-19 14:15:00,92.78,92.84,92.64,92.64,21174.0,68.7409,68.7853,68.6372,68.6372,21174.0
2018-03-19 14:20:00,92.63,92.66,92.49,92.54,16170.0,68.6298,68.652,68.526,68.5631,16170.0
2018-03-19 14:25:00,92.53,92.58,92.5,92.58,7489.0,68.5557,68.5927,68.5334,68.5927,7489.0
2018-03-19 14:30:00,92.58,92.58,92.41,92.42,16411.0,68.5927,68.5927,68.4668,68.4742,16411.0
2018-03-19 14:35:00,92.44,92.46,92.26,92.31,25492.0,68.489,68.5038,68.3556,68.3927,25492.0
2018-03-19 14:40:00,92.3,92.35,92.2,92.32,16578.0,68.3853,68.4223,68.3112,68.4001,16578.0
2018-03-19 14:45:00,92.36,92.46,92.33,92.36,12101.0,68.4297,68.5038,68.4075,68.4297,12101.0
2018-03-19 14:50:00,92.35,92.52,92.3,92.45,18426.0,68.4223,68.5483,68.3853,68.4964,18426.0
2018-03-19 14:55:00,92.44,92.5,92.38,92.4,21574.0,68.489,68.5334,68.4445,68.4593,21574.0
2018-03-19 15:00:00,92.39,92.41,92.24,92.35,16803.0,68.4519,68.4668,68.3408,68.4223,16803.0
2018-03-19 15:05:00,92.35,92.42,92.19,92.29,21889.0,68.4223,68.4742,68.3038,68.3778,21889.0
2018-03-19 15:10:00,92.29,92.38,92.27,92.36,16732.0,68.3778,68.4445,68.363,68.4297,16732.0
2018-03-19 15:15:00,92.38,92.53,92.37,92.5,24386.0,68.4445,68.5557,68.4371,68.5334,24386.0
2018-03-19 15:20:00,92.5,92.57,92.39,92.47,19530.0,68.5334,68.5853,68.4519,68.5112,19530.0
2018-03-19 15:25:00,92.48,92.55,92.44,92.53,21257.0,68.5186,68.5705,68.489,68.5557,21257.0
2018-03-19 15:30:00,92.52,92.6,92.44,92.59,24761.0,68.5483,68.6075,68.489,68.6001,24761.0
2018-03-19 15:35:00,92.59,92.87,92.54,92.84,58924.0,68.6001,68.8076,68.5631,68.7853,58924.0
2018-03-19 15:40:00,92.84,92.85,92.73,92.76,50722.0,68.7853,68.7927,68.7038,68.7261,50722.0
2018-03-19 15:45:00,92.76,92.9,92.7,92.72,47378.0,68.7261,68.8298,68.6816,68.6964,47378.0
2018-03-19 15:50:00,92.74,92.8,92.68,92.77,49614.0,68.7113,68.7557,68.6668,68.7335,49614.0
2018-03-19 15:55:00,92.76,93.04,92.76,92.92,153701.0,68.7261,68.9335,68.7261,68.8446,153701.0
2018-03-20 09:30:00,93.54,94.19,93.47,94.19,68465.0,69.304,69.7856,69.2521,69.7856,68465.0
2018-03-20 09:35:00,94.11,94.44,94.04,94.35,28716.0,69.7263,69.9708,69.6744,69.9041,28716.0
2018-03-20 09:40:00,94.35,94.78,94.34,94.76,44863.0,69.9041,70.2227,69.8967,70.2079,44863.0
2018-03-20 09:45:00,94.76,94.84,94.5,94.62,29893.0,70.2079,70.2671,70.0152,70.1041,29893.0
2018-03-20 09:50:00,94.64,94.89,94.55,94.81,27000.0,70.119,70.3042,70.0523,70.2449,27000.0
2018-03-20 09:55:00,94.77,95.04,94.77,94.81,40338.0,70.2153,70.4153,70.2153,70.2449,40338.0
2018-03-20 10:00:00,94.81,94.9,94.72,94.88,47096.0,70.2449,70.3116,70.1782,70.2968,47096.0
2018-03-20 10:05:00,94.88,95.12,94.87,94.98,68091.0,70.2968,70.4746,70.2894,70.3709,68091.0
2018-03-20 10:10:00,94.99,95.03,94.92,94.98,35464.0,70.3783,70.4079,70.3264,70.3709,35464.0
2018-03-20 10:15:00,94.99,95.07,94.82,94.99,37221.0,70.3783,70.4376,70.2523,70.3783,37221.0
2018-03-20 10:20:00,94.98,95.18,94.98,95.12,28169.0,70.3709,70.5191,70.3709,70.4746,28169.0
2018-03-20 10:25:00,95.11,95.46,95.1,95.44,64368.0,70.4672,70.7265,70.4598,70.7117,64368.0
2018-03-20 10:30:00,95.45,95.49,95.38,95.41,62724.0,70.7191,70.7487,70.6672,70.6895,62724.0
2018-03-20 10:35:00,95.4,95.42,95.19,95.28,28717.0,70.682,70.6969,70.5265,70.5931,28717.0
2018-03-20 10:40:00,95.29,95.38,95.19,95.22,18390.0,70.6006,70.6672,70.5265,70.5487,18390.0
2018-03-20 10:45:00,95.2,95.38,95.2,95.34,21648.0,70.5339,70.6672,70.5339,70.6376,21648.0
2018-03-20 10:50:00,95.34,95.6,95.33,95.42,38412.0,70.6376,70.8302,70.6302,70.6969,38412.0
2018-03-20 10:55:00,95.43,95.53,95.35,95.42,22781.0,70.7043,70.7784,70.645,70.6969,22781.0
2018-03-20 11:00:00,95.43,95.49,95.39,95.39,20907.0,70.7043,70.7487,70.6746,70.6746,20907.0
2018-03-20 11:05:00,95.39,95.58,95.36,95.39,14476.0,70.6746,70.8154,70.6524,70.6746,14476.0
2018-03-20 11:10:00,95.39,95.66,95.39,95.59,31168.0,70.6746,70.8747,70.6746,70.8228,31168.0
2018-03-20 11:15:00,95.62,95.84,95.62,95.73,24209.0,70.845,71.008,70.845,70.9265,24209.0
2018-03-20 11:20:00,95.73,95.75,95.63,95.63,16146.0,70.9265,70.9414,70.8525,70.8525,16146.0
2018-03-20 11:25:00,95.62,95.75,95.62,95.7,23205.0,70.845,70.9414,70.845,70.9043,23205.0
2018-03-20 11:30:00,95.71,95.71,95.57,95.59,16807.0,70.9117,70.9117,70.808,70.8228,16807.0
2018-03-20 11:35:00,95.57,95.77,95.57,95.75,14287.0,70.808,70.9562,70.808,70.9414,14287.0
2018-03-20 11:40:00,95.76,95.78,95.67,95.77,21338.0,70.9488,70.9636,70.8821,70.9562,21338.0
2018-03-20 11:45:00,95.75,95.75,95.61,95.65,14023.0,70.9414,70.9414,70.8376,70.8673,14023.0
2018-03-20 11:50:00,95.68,95.68,95.57,95.68,20341.0,70.8895,70.8895,70.808,70.8895,20341.0
2018-03-20 11:55:00,95.68,95.86,95.68,95.85,32559.0,70.8895,71.0229,70.8895,71.0155,32559.0
2018-03-20 12:00:00,95.86,95.87,95.67,95.82,34963.0,71.0229,71.0303,70.8821,70.9932,34963.0
2018-03-20 12:05:00,95.8,95.85,95.74,95.75,11794.0,70.9784,71.0155,70.934,70.9414,11794.0
2018-03-20 12:10:00,95.76,95.79,95.62,95.67,39514.0,70.9488,70.971,70.845,70.8821,39514.0
2018-03-20 12:15:00,95.63,95.63,95.43,95.48,50362.0,70.8525,70.8525,70.7043,70.7413,50362.0
2018-03-20 12:20:00,95.47,95.56,95.31,95.37,25215.0,70.7339,70.8006,70.6154,70.6598,25215.0
2018-03-20 12:25:00,95.39,95.47,95.29,95.44,45266.0,70.6746,70.7339,70.6006,70.7117,45266.0
2018-03-20 12:30:00,95.43,95.5,95.42,95.49,26060.0,70.7043,70.7561,70.6969,70.7487,26060.0
2018-03-20 12:35:00,95.48,95.49,95.25,95.25,26479.0,70.7413,70.7487,70.5709,70.5709,26479.0
2018-03-20 12:40:00,95.28,95.35,95.0,95.01,26146.0,70.5931,70.645,70.3857,70.3931,26146.0
2018-03-20 12:45:00,95.0,95.08,94.89,95.07,26908.0,70.3857,70.445,70.3042,70.4376,26908.0
2018-03-20 12:50:00,95.07,95.08,94.9,94.91,12347.0,70.4376,70.445,70.3116,70.319,12347.0
2018-03-20 12:55:00,94.9,94.99,94.81,94.99,12395.0,70.3116,70.3783,70.2449,70.3783,12395.0
2018-03-20 13:00:00,94.98,95.07,94.98,95.06,11543.0,70.3709,70.4376,70.3709,70.4301,11543.0
2018-03-20 13:05:00,95.06,95.17,95.06,95.11,13698.0,70.4301,70.5116,70.4301,70.4672,13698.0
2018-03-20 13:10:00,95.1,95.16,95.02,95.04,9002.0,70.4598,70.5042,70.4005,70.4153,9002.0
2018-03-20 13:15:00,95.03,95.06,94.96,95.05,11090.0,70.4079,70.4301,70.3561,70.4227,11090.0
2018-03-20 13:20:00,95.05,95.06,94.9,94.9,101491.0,70.4227,70.4301,70.3116,70.3116,101491.0
2018-03-20 13:25:00,94.9,94.91,94.7,94.77,24802.0,70.3116,70.319,70.1634,70.2153,24802.0
2018-03-20 13:30:00,94.75,94.79,94.68,94.68,13800.0,70.2005,70.2301,70.1486,70.1486,13800.0
2018-03-20 13:35:00,94.69,94.7,94.62,94.66,14543.0,70.156,70.1634,70.1041,70.1338,14543.0
2018-03-20 13:40:00,94.67,94.67,94.45,94.52,25464.0,70.1412,70.1412,69.9782,70.0301,25464.0
2018-03-20 13:45:00,94.53,94.61,94.49,94.59,13995.0,70.0375,70.0967,70.0078,70.0819,13995.0
2018-03-20 13:50:00,94.57,94.68,94.57,94.65,13971.0,70.0671,70.1486,70.0671,70.1264,13971.0
2018-03-20 13:55:00,94.63,94.7,94.63,94.64,10898.0,70.1116,70.1634,70.1116,70.119,10898.0
2018-03-20 14:00:00,94.64,94.67,94.56,94.67,13674.0,70.119,70.1412,70.0597,70.1412,13674.0
2018-03-20 14:05:00,94.68,94.79,94.68,94.78,13056.0,70.1486,70.2301,70.1486,70.2227,13056.0
2018-03-20 14:10:00,94.8,94.83,94.77,94.82,12514.0,70.2375,70.2597,70.2153,70.2523,12514.0
2018-03-20 14:15:00,94.82,94.88,94.8,94.83,15761.0,70.2523,70.2968,70.2375,70.2597,15761.0
2018-03-20 14:20:00,94.82,94.97,94.81,94.95,21299.0,70.2523,70.3635,70.2449,70.3486,21299.0
2018-03-20 14:25:00,94.96,95.07,94.94,95.06,34009.0,70.3561,70.4376,70.3412,70.4301,34009.0
2018-03-20 14:30:00,95.06,95.07,94.95,94.95,21534.0,70.4301,70.4376,70.3486,70.3486,21534.0
2018-03-20 14:35:00,94.95,95.03,94.93,95.03,15577.0,70.3486,70.4079,70.3338,70.4079,15577.0
2018-03-20 14:40:00,95.02,95.17,95.0,95.17,22525.0,70.4005,70.5116,70.3857,70.5116,22525.0
2018-03-20 14:45:00,95.17,95.18,95.01,95.05,15592.0,70.5116,70.5191,70.3931,70.4227,15592.0
2018-03-20 14:50:00,95.06,95.12,94.88,94.88,21637.0,70.4301,70.4746,70.2968,70.2968,21637.0
2018-03-20 14:55:00,94.88,94.91,94.75,94.83,18946.0,70.2968,70.319,70.2005,70.2597,18946.0
2018-03-20 15:00:00,94.84,95.01,94.84,94.99,16828.0,70.2671,70.3931,70.2671,70.3783,16828.0
2018-03-20 15:05:00,94.99,95.04,94.96,94.96,21332.0,70.3783,70.4153,70.3561,70.3561,21332.0
2018-03-20 15:10:00,94.96,95.05,94.94,95.03,26360.0,70.3561,70.4227,70.3412,70.4079,26360.0
2018-03-20 15:15:00,95.01,95.01,94.74,94.75,53340.0,70.3931,70.3931,70.1931,70.2005,53340.0
2018-03-20 15:20:00,94.73,94.77,94.66,94.71,14184.0,70.1856,70.2153,70.1338,70.1708,14184.0
2018-03-20 15:25:00,94.71,94.76,94.62,94.63,25044.0,70.1708,70.2079,70.1041,70.1116,25044.0
2018-03-20 15:30:00,94.63,94.7,94.59,94.66,22162.0,70.1116,70.1634,70.0819,70.1338,22162.0
2018-03-20 15:35:00,94.67,94.73,94.61,94.71,51175.0,70.1412,70.1856,70.0967,70.1708,51175.0
2018-03-20 15:40:00,94.71,94.75,94.6,94.6,38951.0,70.1708,70.2005,70.0893,70.0893,38951.0
2018-03-20 15:45:00,94.59,94.65,94.52,94.62,77993.0,70.0819,70.1264,70.0301,70.1041,77993.0
2018-03-20 15:50:00,94.63,94.75,94.62,94.7,77616.0,70.1116,70.2005,70.1041,70.1634,77616.0
2018-03-20 15:55:00,94.7,94.7,94.36,94.48,256750.0,70.1634,70.1634,69.9115,70.0004,256750.0
2018-03-21 09:30:00,94.71,94.84,94.49,94.83,44496.0,70.1708,70.2671,70.0078,70.2597,44496.0
2018-03-21 09:35:00,94.81,94.81,94.51,94.72,56655.0,70.2449,70.2449,70.0226,70.1782,56655.0
2018-03-21 09:40:00,94.75,95.24,94.71,95.18,33420.0,70.2005,70.5635,70.1708,70.5191,33420.0
2018-03-21 09:45:00,95.17,95.27,95.04,95.12,26214.0,70.5116,70.5857,70.4153,70.4746,26214.0
2018-03-21 09:50:00,95.14,95.25,95.06,95.13,27874.0,70.4894,70.5709,70.4301,70.482,27874.0
2018-03-21 09:55:00,95.15,95.28,95.06,95.25,35968.0,70.4968,70.5931,70.4301,70.5709,35968.0
2018-03-21 10:00:00,95.26,95.52,95.23,95.51,28365.0,70.5783,70.771,70.5561,70.7635,28365.0
2018-03-21 10:05:00,95.5,95.51,95.11,95.33,18416.0,70.7561,70.7635,70.4672,70.6302,18416.0
2018-03-21 10:10:00,95.37,95.64,95.36,95.55,25729.0,70.6598,70.8599,70.6524,70.7932,25729.0
2018-03-21 10:15:00,95.55,95.63,95.5,95.53,16899.0,70.7932,70.8525,70.7561,70.7784,16899.0
2018-03-21 10:20:00,95.55,95.58,95.27,95.28,26296.0,70.7932,70.8154,70.5857,70.5931,26296.0
2018-03-21 10:25:00,95.3,95.61,95.26,95.6,19708.0,70.608,70.8376,70.5783,70.8302,19708.0
2018-03-21 10:30:00,95.63,95.93,95.62,95.87,44911.0,70.8525,71.0747,70.845,71.0303,44911.0
2018-03-21 10:35:00,95.89,96.09,95.86,96.02,42565.0,71.0451,71.1933,71.0229,71.1414,42565.0
2018-03-21 10:40:00,96.03,96.2,95.89,96.18,23893.0,71.1488,71.2748,71.0451,71.26,23893.0
2018-03-21 10:45:00,96.18,96.31,95.98,96.19,28364.0,71.26,71.3563,71.1118,71.2674,28364.0
2018-03-21 10:50:00,96.2,96.23,96.08,96.19,25812.0,71.2748,71.297,71.1859,71.2674,25812.0
2018-03-21 10:55:00,96.21,96.29,95.9,95.94,19069.0,71.2822,71.3415,71.0525,71.0821,19069.0
2018-03-21 11:00:00,95.93,95.93,95.76,95.89,22988.0,71.0747,71.0747,70.9488,71.0451,22988.0
2018-03-21 11:05:00,95.92,96.0,95.86,95.94,26311.0,71.0673,71.1266,71.0229,71.0821,26311.0
2018-03-21 11:10:00,95.92,95.93,95.48,95.49,17707.0,71.0673,71.0747,70.7413,70.7487,17707.0
2018-03-21 11:15:00,95.5,95.73,95.5,95.71,25737.0,70.7561,70.9265,70.7561,70.9117,25737.0
2018-03-21 11:20:00,95.69,95.81,95.58,95.76,23818.0,70.8969,70.9858,70.8154,70.9488,23818.0
2018-03-21 11:25:00,95.72,95.92,95.68,95.83,21731.0,70.9191,71.0673,70.8895,71.0006,21731.0
2018-03-21 11:30:00,95.83,95.93,95.78,95.81,8939.0,71.0006,71.0747,70.9636,70.9858,8939.0
2018-03-21 11:35:00,95.83,95.92,95.76,95.77,16251.0,71.0006,71.0673,70.9488,70.9562,16251.0
2018-03-21 11:40:00,95.78,95.85,95.7,95.74,16935.0,70.9636,71.0155,70.9043,70.934,16935.0
2018-03-21 11:45:00,95.75,95.9,95.74,95.89,8271.0,70.9414,71.0525,70.934,71.0451,8271.0
2018-03-21 11:50:00,95.91,95.97,95.86,95.87,13476.0,71.0599,71.1044,71.0229,71.0303,13476.0
2018-03-21 11:55:00,95.9,95.99,95.81,95.82,16658.0,71.0525,71.1192,70.9858,70.9932,16658.0
2018-03-21 12:00:00,95.78,95.89,95.75,95.86,18832.0,70.9636,71.0451,70.9414,71.0229,18832.0
2018-03-21 12:05:00,95.85,95.92,95.83,95.9,13041.0,71.0155,71.0673,71.0006,71.0525,13041.0
2018-03-21 12:10:00,95.91,96.23,95.91,96.18,25413.0,71.0599,71.297,71.0599,71.26,25413.0
2018-03-21 12:15:00,96.18,96.28,96.11,96.25,19960.0,71.26,71.334,71.2081,71.3118,19960.0
2018-03-21 12:20:00,96.27,96.39,96.23,96.29,28381.0,71.3266,71.4155,71.297,71.3415,28381.0
2018-03-21 12:25:00,96.31,96.32,96.05,96.06,16102.0,71.3563,71.3637,71.1636,71.171,16102.0
2018-03-21 12:30:00,96.05,96.21,96.04,96.17,12483.0,71.1636,71.2822,71.1562,71.2525,12483.0
2018-03-21 12:35:00,96.16,96.21,96.1,96.19,22624.0,71.2451,71.2822,71.2007,71.2674,22624.0
2018-03-21 12:40:00,96.21,96.26,96.14,96.26,15127.0,71.2822,71.3192,71.2303,71.3192,15127.0
2018-03-21 12:45:00,96.26,96.36,96.2,96.35,13196.0,71.3192,71.3933,71.2748,71.3859,13196.0
2018-03-21 12:50:00,96.33,96.37,96.24,96.27,13502.0,71.3711,71.4007,71.3044,71.3266,13502.0
2018-03-21 12:55:00,96.26,96.39,96.26,96.29,30195.0,71.3192,71.4155,71.3192,71.3415,30195.0
2018-03-21 13:00:00,96.3,96.33,96.13,96.18,27745.0,71.3489,71.3711,71.2229,71.26,27745.0
2018-03-21 13:05:00,96.18,96.24,96.08,96.08,19622.0,71.26,71.3044,71.1859,71.1859,19622.0
2018-03-21 13:10:00,96.11,96.16,96.07,96.07,11722.0,71.2081,71.2451,71.1785,71.1785,11722.0
2018-03-21 13:15:00,96.07,96.15,95.97,95.97,7995.0,71.1785,71.2377,71.1044,71.1044,7995.0
2018-03-21 13:20:00,95.96,96.02,95.89,95.89,9652.0,71.097,71.1414,71.0451,71.0451,9652.0
2018-03-21 13:25:00,95.9,95.96,95.88,95.96,13814.0,71.0525,71.097,71.0377,71.097,13814.0
2018-03-21 13:30:00,95.97,96.05,95.88,96.04,17915.0,71.1044,71.1636,71.0377,71.1562,17915.0
2018-03-21 13:35:00,96.04,96.06,95.8,95.81,15889.0,71.1562,71.171,70.9784,70.9858,15889.0
2018-03-21 13:40:00,95.81,95.83,95.67,95.8,29899.0,70.9858,71.0006,70.8821,70.9784,29899.0
2018-03-21 13:45:00,95.78,95.88,95.75,95.86,16434.0,70.9636,71.0377,70.9414,71.0229,16434.0
2018-03-21 13:50:00,95.81,95.89,95.74,95.85,25666.0,70.9858,71.0451,70.934,71.0155,25666.0
2018-03-21 13:55:00,95.85,96.06,95.83,96.05,14223.0,71.0155,71.171,71.0006,71.1636,14223.0
2018-03-21 14:00:00,96.04,96.39,95.65,95.82,28195.0,71.1562,71.4155,70.8673,70.9932,28195.0
2018-03-21 14:05:00,95.81,96.15,95.81,96.08,24881.0,70.9858,71.2377,70.9858,71.1859,24881.0
2018-03-21 14:10:00,96.11,96.24,96.02,96.19,9201.0,71.2081,71.3044,71.1414,71.2674,9201.0
2018-03-21 14:15:00,96.21,96.38,96.07,96.08,27437.0,71.2822,71.4081,71.1785,71.1859,27437.0
2018-03-21 14:20:00,96.11,96.15,95.94,95.97,38575.0,71.2081,71.2377,71.0821,71.1044,38575.0
2018-03-21 14:25:00,95.95,96.0,95.74,95.88,14204.0,71.0895,71.1266,70.934,71.0377,14204.0
2018-03-21 14:30:00,95.89,96.01,95.76,95.93,17667.0,71.0451,71.134,70.9488,71.0747,17667.0
2018-03-21 14:35:00,95.92,95.93,95.63,95.64,19166.0,71.0673,71.0747,70.8525,70.8599,19166.0
2018-03-21 14:40:00,95.66,96.01,95.59,95.97,38639.0,70.8747,71.134,70.8228,71.1044,38639.0
2018-03-21 14:45:00,95.96,95.99,95.76,95.86,42348.0,71.097,71.1192,70.9488,71.0229,42348.0
2018-03-21 14:50:00,95.81,95.81,95.53,95.74,23089.0,70.9858,70.9858,70.7784,70.934,23089.0
2018-03-21 14:55:00,95.71,95.97,95.69,95.97,5121.0,70.9117,71.1044,70.8969,71.1044,5121.0
2018-03-21 15:00:00,95.92,96.09,95.87,96.07,16547.0,71.0673,71.1933,71.0303,71.1785,16547.0
2018-03-21 15:05:00,96.1,96.25,95.9,96.24,29684.0,71.2007,71.3118,71.0525,71.3044,29684.0
2018-03-21 15:10:00,96.22,96.4,96.12,96.39,85348.0,71.2896,71.423,71.2155,71.4155,85348.0
2018-03-21 15:15:00,96.4,96.41,96.15,96.29,27880.0,71.423,71.4304,71.2377,71.3415,27880.0
2018-03-21 15:20:00,96.28,96.39,96.22,96.3,14382.0,71.334,71.4155,71.2896,71.3489,14382.0
2018-03-21 15:25:00,96.28,96.33,95.94,95.99,20122.0,71.334,71.3711,71.0821,71.1192,20122.0
2018-03-21 15:30:00,95.99,96.09,95.93,96.01,29550.0,71.1192,71.1933,71.0747,71.134,29550.0
2018-03-21 15:35:00,96.01,96.07,95.86,95.88,41362.0,71.134,71.1785,71.0229,71.0377,41362.0
2018-03-21 15:40:00,95.87,95.9,95.71,95.82,58661.0,71.0303,71.0525,70.9117,70.9932,58661.0
2018-03-21 15:45:00,95.83,95.94,95.75,95.78,67071.0,71.0006,71.0821,70.9414,70.9636,67071.0
2018-03-21 15:50:00,95.79,95.79,95.56,95.59,90432.0,70.971,70.971,70.8006,70.8228,90432.0
2018-03-21 15:55:00,95.59,95.59,95.42,95.45,199152.0,70.8228,70.8228,70.6969,70.7191,199152.0
2018-03-22 09:30:00,94.39,94.89,94.16,94.83,65997.0,69.9337,70.3042,69.7633,70.2597,65997.0
2018-03-22 09:35:00,94.87,95.11,94.69,94.82,24507.0,70.2894,70.4672,70.156,70.2523,24507.0
2018-03-22 09:40:00,94.81,94.85,94.36,94.57,26299.0,70.2449,70.2746,69.9115,70.0671,26299.0
2018-03-22 09:45:00,94.54,94.69,94.29,94.34,21612.0,70.0449,70.156,69.8596,69.8967,21612.0
2018-03-22 09:50:00,94.32,94.35,94.09,94.18,23067.0,69.8819,69.9041,69.7115,69.7781,23067.0
2018-03-22 09:55:00,94.16,94.34,94.1,94.21,44421.0,69.7633,69.8967,69.7189,69.8004,44421.0
2018-03-22 10:00:00,94.21,94.34,94.16,94.27,33602.0,69.8004,69.8967,69.7633,69.8448,33602.0
2018-03-22 10:05:00,94.29,94.3,94.11,94.15,16416.0,69.8596,69.8671,69.7263,69.7559,16416.0
2018-03-22 10:10:00,94.14,94.53,94.02,94.51,20324.0,69.7485,70.0375,69.6596,70.0226,20324.0
2018-03-22 10:15:00,94.45,94.6,94.37,94.58,19347.0,69.9782,70.0893,69.9189,70.0745,19347.0
2018-03-22 10:20:00,94.58,94.64,94.47,94.63,20117.0,70.0745,70.119,69.993,70.1116,20117.0
2018-03-22 10:25:00,94.64,94.68,94.5,94.5,15315.0,70.119,70.1486,70.0152,70.0152,15315.0
2018-03-22 10:30:00,94.49,94.5,94.25,94.26,17256.0,70.0078,70.0152,69.83,69.8374,17256.0
2018-03-22 10:35:00,94.23,94.31,94.1,94.31,19801.0,69.8152,69.8745,69.7189,69.8745,19801.0
2018-03-22 10:40:00,94.29,94.46,94.25,94.26,23758.0,69.8596,69.9856,69.83,69.8374,23758.0
2018-03-22 10:45:00,94.27,94.31,94.05,94.12,25092.0,69.8448,69.8745,69.6818,69.7337,25092.0
2018-03-22 10:50:00,94.1,94.21,94.07,94.1,20952.0,69.7189,69.8004,69.6967,69.7189,20952.0
2018-03-22 10:55:00,94.1,94.2,93.92,93.98,51432.0,69.7189,69.793,69.5855,69.63,51432.0
2018-03-22 11:00:00,93.96,94.17,93.94,94.11,29790.0,69.6152,69.7707,69.6003,69.7263,29790.0
2018-03-22 11:05:00,94.1,94.14,93.8,93.8,27122.0,69.7189,69.7485,69.4966,69.4966,27122.0
2018-03-22 11:10:00,93.83,93.92,93.77,93.88,18205.0,69.5188,69.5855,69.4744,69.5559,18205.0
2018-03-22 11:15:00,93.87,93.89,93.79,93.83,14380.0,69.5485,69.5633,69.4892,69.5188,14380.0
2018-03-22 11:20:00,93.8,93.81,93.57,93.65,36750.0,69.4966,69.504,69.3262,69.3855,36750.0
2018-03-22 11:25:00,93.68,93.75,93.58,93.65,29698.0,69.4077,69.4596,69.3336,69.3855,29698.0
2018-03-22 11:30:00,93.67,93.8,93.37,93.39,27613.0,69.4003,69.4966,69.178,69.1928,27613.0
2018-03-22 11:35:00,93.37,93.41,93.26,93.29,22456.0,69.178,69.2077,69.0965,69.1187,22456.0
2018-03-22 11:40:00,93.3,93.34,93.02,93.17,41855.0,69.1262,69.1558,68.9187,69.0298,41855.0
2018-03-22 11:45:00,93.2,93.36,93.11,93.34,13365.0,69.0521,69.1706,68.9854,69.1558,13365.0
2018-03-22 11:50:00,93.35,93.55,93.33,93.45,12662.0,69.1632,69.3114,69.1484,69.2373,12662.0
2018-03-22 11:55:00,93.45,93.53,93.36,93.38,13909.0,69.2373,69.2966,69.1706,69.1854,13909.0
2018-03-22 12:00:00,93.37,93.57,93.27,93.57,15638.0,69.178,69.3262,69.1039,69.3262,15638.0
2018-03-22 12:05:00,93.56,93.68,93.53,93.67,26439.0,69.3188,69.4077,69.2966,69.4003,26439.0
2018-03-22 12:10:00,93.7,93.74,93.6,93.64,18931.0,69.4225,69.4522,69.3484,69.3781,18931.0
2018-03-22 12:15:00,93.63,93.87,93.54,93.73,30482.0,69.3707,69.5485,69.304,69.4447,30482.0
2018-03-22 12:20:00,93.77,93.9,93.74,93.75,13280.0,69.4744,69.5707,69.4522,69.4596,13280.0
2018-03-22 12:25:00,93.73,94.1,93.73,94.02,18363.0,69.4447,69.7189,69.4447,69.6596,18363.0
2018-03-22 12:30:00,94.0,94.09,93.93,94.03,9702.0,69.6448,69.7115,69.5929,69.667,9702.0
2018-03-22 12:35:00,94.06,94.1,93.92,93.94,12052.0,69.6892,69.7189,69.5855,69.6003,12052.0
2018-03-22 12:40:00,93.96,93.97,93.88,93.96,11273.0,69.6152,69.6226,69.5559,69.6152,11273.0
2018-03-22 12:45:00,93.92,93.98,93.83,93.9,17406.0,69.5855,69.63,69.5188,69.5707,17406.0
2018-03-22 12:50:00,93.91,94.0,93.85,93.89,11488.0,69.5781,69.6448,69.5337,69.5633,11488.0
2018-03-22 12:55:00,93.9,93.99,93.83,93.97,23263.0,69.5707,69.6374,69.5188,69.6226,23263.0
2018-03-22 13:00:00,93.97,93.97,93.76,93.83,30379.0,69.6226,69.6226,69.467,69.5188,30379.0
2018-03-22 13:05:00,93.82,93.84,93.74,93.8,20406.0,69.5114,69.5262,69.4522,69.4966,20406.0
2018-03-22 13:10:00,93.79,93.87,93.71,93.86,10792.0,69.4892,69.5485,69.4299,69.5411,10792.0
2018-03-22 13:15:00,93.9,93.98,93.88,93.93,9137.0,69.5707,69.63,69.5559,69.5929,9137.0
2018-03-22 13:20:00,93.93,94.24,93.91,94.24,11600.0,69.5929,69.8226,69.5781,69.8226,11600.0
2018-03-22 13:25:00,94.28,94.42,94.23,94.37,14293.0,69.8522,69.956,69.8152,69.9189,14293.0
2018-03-22 13:30:00,94.37,94.47,94.22,94.27,11473.0,69.9189,69.993,69.8078,69.8448,11473.0
2018-03-22 13:35:00,94.27,94.4,94.23,94.28,15066.0,69.8448,69.9411,69.8152,69.8522,15066.0
2018-03-22 13:40:00,94.32,94.33,94.18,94.19,7821.0,69.8819,69.8893,69.7781,69.7856,7821.0
2018-03-22 13:45:00,94.22,94.27,94.12,94.22,10976.0,69.8078,69.8448,69.7337,69.8078,10976.0
2018-03-22 13:50:00,94.19,94.21,94.05,94.05,11178.0,69.7856,69.8004,69.6818,69.6818,11178.0
2018-03-22 13:55:00,94.08,94.16,94.03,94.11,11082.0,69.7041,69.7633,69.667,69.7263,11082.0
2018-03-22 14:00:00,94.12,94.17,94.04,94.05,22349.0,69.7337,69.7707,69.6744,69.6818,22349.0
2018-03-22 14:05:00,94.08,94.08,93.94,93.94,16988.0,69.7041,69.7041,69.6003,69.6003,16988.0
2018-03-22 14:10:00,93.94,93.98,93.88,93.97,13712.0,69.6003,69.63,69.5559,69.6226,13712.0
2018-03-22 14:15:00,93.97,94.01,93.9,93.92,15283.0,69.6226,69.6522,69.5707,69.5855,15283.0
2018-03-22 14:20:00,93.91,93.95,93.79,93.79,23588.0,69.5781,69.6077,69.4892,69.4892,23588.0
2018-03-22 14:25:00,93.8,93.92,93.8,93.91,31909.0,69.4966,69.5855,69.4966,69.5781,31909.0
2018-03-22 14:30:00,93.91,93.98,93.8,93.93,26640.0,69.5781,69.63,69.4966,69.5929,26640.0
2018-03-22 14:35:00,93.92,94.07,93.86,94.07,19301.0,69.5855,69.6967,69.5411,69.6967,19301.0
2018-03-22 14:40:00,94.08,94.16,94.05,94.16,20903.0,69.7041,69.7633,69.6818,69.7633,20903.0
2018-03-22 14:45:00,94.16,94.27,94.07,94.18,26664.0,69.7633,69.8448,69.6967,69.7781,26664.0
2018-03-22 14:50:00,94.18,94.23,94.04,94.05,40390.0,69.7781,69.8152,69.6744,69.6818,40390.0
2018-03-22 14:55:00,94.02,94.05,93.8,93.85,24143.0,69.6596,69.6818,69.4966,69.5337,24143.0
2018-03-22 15:00:00,93.83,93.91,93.77,93.86,26020.0,69.5188,69.5781,69.4744,69.5411,26020.0
2018-03-22 15:05:00,93.85,93.86,93.62,93.63,20458.0,69.5337,69.5411,69.3632,69.3707,20458.0
2018-03-22 15:10:00,93.65,93.74,93.51,93.54,19749.0,69.3855,69.4522,69.2817,69.304,19749.0
2018-03-22 15:15:00,93.53,93.55,93.31,93.41,26843.0,69.2966,69.3114,69.1336,69.2077,26843.0
2018-03-22 15:20:00,93.38,93.6,93.38,93.52,29825.0,69.1854,69.3484,69.1854,69.2892,29825.0
2018-03-22 15:25:00,93.5,93.54,93.26,93.3,74138.0,69.2743,69.304,69.0965,69.1262,74138.0
2018-03-22 15:30:00,93.31,93.33,93.14,93.28,60647.0,69.1336,69.1484,69.0076,69.1113,60647.0
2018-03-22 15:35:00,93.29,93.41,93.2,93.26,47273.0,69.1187,69.2077,69.0521,69.0965,47273.0
2018-03-22 15:40:00,93.25,93.42,93.18,93.27,56124.0,69.0891,69.2151,69.0372,69.1039,56124.0
2018-03-22 15:45:00,93.28,93.31,92.95,93.15,130302.0,69.1113,69.1336,68.8668,69.015,130302.0
2018-03-22 15:50:00,93.18,93.41,93.13,93.19,99993.0,69.0372,69.2077,69.0002,69.0447,99993.0
2018-03-22 15:55:00,93.19,93.28,93.01,93.05,243458.0,69.0447,69.1113,68.9113,68.9409,243458.0
2018-03-23 09:30:00,93.79,94.14,93.48,93.78,55261.0,69.4892,69.7485,69.2595,69.4818,55261.0
2018-03-23 09:35:00,93.66,93.66,93.35,93.58,11126.0,69.3929,69.3929,69.1632,69.3336,11126.0
2018-03-23 09:40:00,93.57,93.91,93.5,93.71,18601.0,69.3262,69.5781,69.2743,69.4299,18601.0
2018-03-23 09:45:00,93.73,94.09,93.73,93.96,24442.0,69.4447,69.7115,69.4447,69.6152,24442.0
2018-03-23 09:50:00,93.95,93.95,93.67,93.78,28041.0,69.6077,69.6077,69.4003,69.4818,28041.0
2018-03-23 09:55:00,93.82,93.97,93.77,93.81,17282.0,69.5114,69.6226,69.4744,69.504,17282.0
2018-03-23 10:00:00,93.81,94.13,93.79,93.95,13758.0,69.504,69.7411,69.4892,69.6077,13758.0
2018-03-23 10:05:00,93.98,94.01,93.85,93.92,19014.0,69.63,69.6522,69.5337,69.5855,19014.0
2018-03-23 10:10:00,93.95,94.07,93.79,93.89,22512.0,69.6077,69.6967,69.4892,69.5633,22512.0
2018-03-23 10:15:00,93.89,94.04,93.84,93.92,30164.0,69.5633,69.6744,69.5262,69.5855,30164.0
2018-03-23 10:20:00,93.88,93.99,93.72,93.93,28852.0,69.5559,69.6374,69.4373,69.5929,28852.0
2018-03-23 10:25:00,93.95,94.41,93.95,94.37,25758.0,69.6077,69.9486,69.6077,69.9189,25758.0
2018-03-23 10:30:00,94.39,94.5,94.24,94.48,22106.0,69.9337,70.0152,69.8226,70.0004,22106.0
2018-03-23 10:35:00,94.49,94.51,94.26,94.26,26019.0,70.0078,70.0226,69.8374,69.8374,26019.0
2018-03-23 10:40:00,94.26,94.39,94.18,94.23,30716.0,69.8374,69.9337,69.7781,69.8152,30716.0
2018-03-23 10:45:00,94.2,94.3,94.09,94.11,16454.0,69.793,69.8671,69.7115,69.7263,16454.0
2018-03-23 10:50:00,94.12,94.35,94.01,94.27,24772.0,69.7337,69.9041,69.6522,69.8448,24772.0
2018-03-23 10:55:00,94.29,94.33,94.07,94.2,19910.0,69.8596,69.8893,69.6967,69.793,19910.0
2018-03-23 11:00:00,94.21,94.32,94.03,94.17,18695.0,69.8004,69.8819,69.667,69.7707,18695.0
2018-03-23 11:05:00,94.2,94.2,93.88,93.89,14289.0,69.793,69.793,69.5559,69.5633,14289.0
2018-03-23 11:10:00,93.92,93.93,93.78,93.8,17769.0,69.5855,69.5929,69.4818,69.4966,17769.0
2018-03-23 11:15:00,93.86,93.98,93.68,93.72,33816.0,69.5411,69.63,69.4077,69.4373,33816.0
2018-03-23 11:20:00,93.72,93.91,93.61,93.84,26227.0,69.4373,69.5781,69.3558,69.5262,26227.0
2018-03-23 11:25:00,93.84,93.94,93.71,93.78,14497.0,69.5262,69.6003,69.4299,69.4818,14497.0
2018-03-23 11:30:00,93.78,93.9,93.72,93.8,14227.0,69.4818,69.5707,69.4373,69.4966,14227.0
2018-03-23 11:35:00,93.82,93.85,93.43,93.43,23526.0,69.5114,69.5337,69.2225,69.2225,23526.0
2018-03-23 11:40:00,93.4,93.43,93.19,93.26,20466.0,69.2002,69.2225,69.0447,69.0965,20466.0
2018-03-23 11:45:00,93.25,93.33,93.02,93.08,19872.0,69.0891,69.1484,68.9187,68.9632,19872.0
2018-03-23 11:50:00,93.07,93.09,92.88,92.92,24322.0,68.9557,68.9706,68.815,68.8446,24322.0
2018-03-23 11:55:00,92.93,93.13,92.81,92.95,41941.0,68.852,69.0002,68.7631,68.8668,41941.0
2018-03-23 12:00:00,92.97,93.32,92.95,93.32,30360.0,68.8817,69.141,68.8668,69.141,30360.0
2018-03-23 12:05:00,93.32,93.36,93.17,93.24,23765.0,69.141,69.1706,69.0298,69.0817,23765.0
2018-03-23 12:10:00,93.28,93.28,93.02,93.08,17635.0,69.1113,69.1113,68.9187,68.9632,17635.0
2018-03-23 12:15:00,93.1,93.14,92.91,92.91,13247.0,68.978,69.0076,68.8372,68.8372,13247.0
2018-03-23 12:20:00,92.91,92.95,92.85,92.95,29653.0,68.8372,68.8668,68.7927,68.8668,29653.0
2018-03-23 12:25:00,92.95,93.24,92.94,93.24,37699.0,68.8668,69.0817,68.8594,69.0817,37699.0
2018-03-23 12:30:00,93.27,93.27,92.81,92.81,42677.0,69.1039,69.1039,68.7631,68.7631,42677.0
2018-03-23 12:35:00,92.84,92.89,92.68,92.74,23681.0,68.7853,68.8224,68.6668,68.7113,23681.0
2018-03-23 12:40:00,92.72,92.78,92.56,92.58,21194.0,68.6964,68.7409,68.5779,68.5927,21194.0
2018-03-23 12:45:00,92.54,92.68,92.53,92.57,15611.0,68.5631,68.6668,68.5557,68.5853,15611.0
2018-03-23 12:50:00,92.58,92.68,92.49,92.53,12556.0,68.5927,68.6668,68.526,68.5557,12556.0
2018-03-23 12:55:00,92.55,92.55,92.43,92.46,17357.0,68.5705,68.5705,68.4816,68.5038,17357.0
2018-03-23 13:00:00,92.44,92.65,92.4,92.64,27184.0,68.489,68.6446,68.4593,68.6372,27184.0
2018-03-23 13:05:00,92.6,92.81,92.54,92.81,9574.0,68.6075,68.7631,68.5631,68.7631,9574.0
2018-03-23 13:10:00,92.83,92.88,92.77,92.83,7814.0,68.7779,68.815,68.7335,68.7779,7814.0
2018-03-23 13:15:00,92.84,92.86,92.7,92.71,12069.0,68.7853,68.8002,68.6816,68.689,12069.0
2018-03-23 13:20:00,92.7,92.78,92.64,92.75,14048.0,68.6816,68.7409,68.6372,68.7187,14048.0
2018-03-23 13:25:00,92.78,93.01,92.72,93.0,26281.0,68.7409,68.9113,68.6964,68.9039,26281.0
2018-03-23 13:30:00,93.01,93.12,92.88,93.02,29318.0,68.9113,68.9928,68.815,68.9187,29318.0
2018-03-23 13:35:00,93.03,93.05,92.94,92.94,19772.0,68.9261,68.9409,68.8594,68.8594,19772.0
2018-03-23 13:40:00,92.95,93.01,92.89,92.99,11276.0,68.8668,68.9113,68.8224,68.8965,11276.0
2018-03-23 13:45:00,93.01,93.16,93.01,93.12,12266.0,68.9113,69.0224,68.9113,68.9928,12266.0
2018-03-23 13:50:00,93.14,93.23,93.11,93.21,11825.0,69.0076,69.0743,68.9854,69.0595,11825.0
2018-03-23 13:55:00,93.21,93.27,93.15,93.2,20880.0,69.0595,69.1039,69.015,69.0521,20880.0
2018-03-23 14:00:00,93.21,93.32,93.12,93.17,18300.0,69.0595,69.141,68.9928,69.0298,18300.0
2018-03-23 14:05:00,93.16,93.18,93.03,93.06,18943.0,69.0224,69.0372,68.9261,68.9483,18943.0
2018-03-23 14:10:00,93.06,93.1,93.01,93.03,20966.0,68.9483,68.978,68.9113,68.9261,20966.0
2018-03-23 14:15:00,93.01,93.01,92.81,92.81,25235.0,68.9113,68.9113,68.7631,68.7631,25235.0
2018-03-23 14:20:00,92.8,92.83,92.68,92.8,14374.0,68.7557,68.7779,68.6668,68.7557,14374.0
2018-03-23 14:25:00,92.77,92.87,92.65,92.85,16810.0,68.7335,68.8076,68.6446,68.7927,16810.0
2018-03-23 14:30:00,92.88,92.96,92.84,92.88,12545.0,68.815,68.8742,68.7853,68.815,12545.0
2018-03-23 14:35:00,92.86,92.91,92.81,92.86,11608.0,68.8002,68.8372,68.7631,68.8002,11608.0
2018-03-23 14:40:00,92.84,92.91,92.72,92.74,13890.0,68.7853,68.8372,68.6964,68.7113,13890.0
2018-03-23 14:45:00,92.75,92.77,92.33,92.4,19119.0,68.7187,68.7335,68.4075,68.4593,19119.0
2018-03-23 14:50:00,92.37,92.38,92.19,92.34,20436.0,68.4371,68.4445,68.3038,68.4149,20436.0
2018-03-23 14:55:00,92.31,92.33,91.82,91.83,39971.0,68.3927,68.4075,68.0296,68.037,39971.0
2018-03-23 15:00:00,91.85,91.91,91.67,91.78,23873.0,68.0518,68.0963,67.9185,68.0,23873.0
2018-03-23 15:05:00,91.76,91.82,91.42,91.5,33970.0,67.9852,68.0296,67.7333,67.7925,33970.0
2018-03-23 15:10:00,91.5,91.71,91.33,91.66,54976.0,67.7925,67.9481,67.6666,67.9111,54976.0
2018-03-23 15:15:00,91.66,91.94,91.66,91.77,31740.0,67.9111,68.1185,67.9111,67.9926,31740.0
2018-03-23 15:20:00,91.76,91.83,91.56,91.56,26204.0,67.9852,68.037,67.837,67.837,26204.0
2018-03-23 15:25:00,91.55,91.86,91.54,91.75,29865.0,67.8296,68.0593,67.8222,67.9778,29865.0
2018-03-23 15:30:00,91.75,91.89,91.65,91.77,38339.0,67.9778,68.0815,67.9037,67.9926,38339.0
2018-03-23 15:35:00,91.82,91.83,91.35,91.54,48263.0,68.0296,68.037,67.6814,67.8222,48263.0
2018-03-23 15:40:00,91.5,91.73,91.36,91.41,64549.0,67.7925,67.9629,67.6888,67.7259,64549.0
2018-03-23 15:45:00,91.43,91.44,91.22,91.41,76419.0,67.7407,67.7481,67.5851,67.7259,76419.0
2018-03-23 15:50:00,91.41,91.41,91.11,91.2,86932.0,67.7259,67.7259,67.5036,67.5703,86932.0
2018-03-23 15:55:00,91.19,91.51,91.16,91.22,203290.0,67.5629,67.7999,67.5406,67.5851,203290.0
2018-03-26 09:30:00,92.38,92.89,92.34,92.68,84214.0,68.4445,68.8224,68.4149,68.6668,84214.0
2018-03-26 09:35:00,92.66,93.32,92.62,93.32,43031.0,68.652,69.141,68.6223,69.141,43031.0
2018-03-26 09:40:00,93.34,93.73,93.28,93.32,35016.0,69.1558,69.4447,69.1113,69.141,35016.0
2018-03-26 09:45:00,93.28,93.58,93.2,93.48,33832.0,69.1113,69.3336,69.0521,69.2595,33832.0
2018-03-26 09:50:00,93.43,93.66,93.42,93.53,19691.0,69.2225,69.3929,69.2151,69.2966,19691.0
2018-03-26 09:55:00,93.53,93.8,93.53,93.7,30354.0,69.2966,69.4966,69.2966,69.4225,30354.0
2018-03-26 10:00:00,93.66,93.73,93.34,93.42,34457.0,69.3929,69.4447,69.1558,69.2151,34457.0
2018-03-26 10:05:00,93.45,93.52,93.32,93.42,30293.0,69.2373,69.2892,69.141,69.2151,30293.0
2018-03-26 10:10:00,93.42,93.54,93.35,93.44,23524.0,69.2151,69.304,69.1632,69.2299,23524.0
2018-03-26 10:15:00,93.46,93.65,93.36,93.5,28300.0,69.2447,69.3855,69.1706,69.2743,28300.0
2018-03-26 10:20:00,93.51,93.72,93.47,93.58,70914.0,69.2817,69.4373,69.2521,69.3336,70914.0
2018-03-26 10:25:00,93.58,93.58,93.26,93.28,46045.0,69.3336,69.3336,69.0965,69.1113,46045.0
2018-03-26 10:30:00,93.2,93.25,93.01,93.24,33225.0,69.0521,69.0891,68.9113,69.0817,33225.0
2018-03-26 10:35:00,93.19,93.43,93.13,93.4,16651.0,69.0447,69.2225,69.0002,69.2002,16651.0
2018-03-26 10:40:00,93.39,93.41,93.11,93.17,19882.0,69.1928,69.2077,68.9854,69.0298,19882.0
2018-03-26 10:45:00,93.18,93.29,92.99,93.28,84389.0,69.0372,69.1187,68.8965,69.1113,84389.0
2018-03-26 10:50:00,93.28,93.49,93.28,93.45,18167.0,69.1113,69.2669,69.1113,69.2373,18167.0
2018-03-26 10:55:00,93.42,93.5,93.16,93.16,20090.0,69.2151,69.2743,69.0224,69.0224,20090.0
2018-03-26 11:00:00,93.18,93.39,93.17,93.36,10722.0,69.0372,69.1928,69.0298,69.1706,10722.0
2018-03-26 11:05:00,93.35,93.35,93.18,93.32,27958.0,69.1632,69.1632,69.0372,69.141,27958.0
2018-03-26 11:10:00,93.29,93.37,93.19,93.19,32152.0,69.1187,69.178,69.0447,69.0447,32152.0
2018-03-26 11:15:00,93.21,93.24,92.86,92.94,52165.0,69.0595,69.0817,68.8002,68.8594,52165.0
2018-03-26 11:20:00,92.93,93.26,92.89,93.18,25207.0,68.852,69.0965,68.8224,69.0372,25207.0
2018-03-26 11:25:00,93.15,93.22,93.03,93.15,25382.0,69.015,69.0669,68.9261,69.015,25382.0
2018-03-26 11:30:00,93.13,93.35,93.1,93.33,19465.0,69.0002,69.1632,68.978,69.1484,19465.0
2018-03-26 11:35:00,93.34,93.48,93.25,93.39,21362.0,69.1558,69.2595,69.0891,69.1928,21362.0
2018-03-26 11:40:00,93.43,93.47,93.31,93.44,30406.0,69.2225,69.2521,69.1336,69.2299,30406.0
2018-03-26 11:45:00,93.45,93.46,93.36,93.4,12981.0,69.2373,69.2447,69.1706,69.2002,12981.0
2018-03-26 11:50:00,93.39,93.54,93.38,93.48,13141.0,69.1928,69.304,69.1854,69.2595,13141.0
2018-03-26 11:55:00,93.47,93.52,93.35,93.52,17648.0,69.2521,69.2892,69.1632,69.2892,17648.0
2018-03-26 12:00:00,93.54,93.54,93.35,93.4,13198.0,69.304,69.304,69.1632,69.2002,13198.0
2018-03-26 12:05:00,93.43,93.55,93.37,93.48,18847.0,69.2225,69.3114,69.178,69.2595,18847.0
2018-03-26 12:10:00,93.48,93.79,93.46,93.79,63228.0,69.2595,69.4892,69.2447,69.4892,63228.0
2018-03-26 12:15:00,93.77,93.8,93.66,93.75,37630.0,69.4744,69.4966,69.3929,69.4596,37630.0
2018-03-26 12:20:00,93.77,93.85,93.74,93.8,8381.0,69.4744,69.5337,69.4522,69.4966,8381.0
2018-03-26 12:25:00,93.82,93.91,93.75,93.75,13430.0,69.5114,69.5781,69.4596,69.4596,13430.0
2018-03-26 12:30:00,93.72,93.86,93.69,93.86,21529.0,69.4373,69.5411,69.4151,69.5411,21529.0
2018-03-26 12:35:00,93.86,94.02,93.74,93.74,23860.0,69.5411,69.6596,69.4522,69.4522,23860.0
2018-03-26 12:40:00,93.73,93.79,93.66,93.71,36031.0,69.4447,69.4892,69.3929,69.4299,36031.0
2018-03-26 12:45:00,93.7,93.73,93.59,93.65,48060.0,69.4225,69.4447,69.341,69.3855,48060.0
2018-03-26 12:50:00,93.65,93.73,93.61,93.66,8449.0,69.3855,69.4447,69.3558,69.3929,8449.0
2018-03-26 12:55:00,93.67,93.79,93.66,93.74,11505.0,69.4003,69.4892,69.3929,69.4522,11505.0
2018-03-26 13:00:00,93.73,93.84,93.7,93.76,13670.0,69.4447,69.5262,69.4225,69.467,13670.0
2018-03-26 13:05:00,93.74,93.9,93.67,93.82,10661.0,69.4522,69.5707,69.4003,69.5114,10661.0
2018-03-26 13:10:00,93.8,93.82,93.67,93.74,19243.0,69.4966,69.5114,69.4003,69.4522,19243.0
2018-03-26 13:15:00,93.76,93.88,93.76,93.8,15106.0,69.467,69.5559,69.467,69.4966,15106.0
2018-03-26 13:20:00,93.82,93.83,93.63,93.66,6454.0,69.5114,69.5188,69.3707,69.3929,6454.0
2018-03-26 13:25:00,93.63,93.68,93.57,93.68,22269.0,69.3707,69.4077,69.3262,69.4077,22269.0
2018-03-26 13:30:00,93.68,93.68,93.51,93.52,10376.0,69.4077,69.4077,69.2817,69.2892,10376.0
2018-03-26 13:35:00,93.53,93.66,93.51,93.66,11270.0,69.2966,69.3929,69.2817,69.3929,11270.0
2018-03-26 13:40:00,93.67,93.71,93.51,93.51,11467.0,69.4003,69.4299,69.2817,69.2817,11467.0
2018-03-26 13:45:00,93.5,93.7,93.49,93.69,22151.0,69.2743,69.4225,69.2669,69.4151,22151.0
2018-03-26 13:50:00,93.68,93.73,93.56,93.58,14668.0,69.4077,69.4447,69.3188,69.3336,14668.0
2018-03-26 13:55:00,93.57,93.69,93.52,93.67,16106.0,69.3262,69.4151,69.2892,69.4003,16106.0
2018-03-26 14:00:00,93.7,93.83,93.65,93.82,18654.0,69.4225,69.5188,69.3855,69.5114,18654.0
2018-03-26 14:05:00,93.83,93.91,93.73,93.83,17806.0,69.5188,69.5781,69.4447,69.5188,17806.0
2018-03-26 14:10:00,93.83,94.05,93.81,93.85,18436.0,69.5188,69.6818,69.504,69.5337,18436.0
2018-03-26 14:15:00,93.87,93.99,93.86,93.98,10081.0,69.5485,69.6374,69.5411,69.63,10081.0
2018-03-26 14:20:00,93.97,94.04,93.77,93.77,47464.0,69.6226,69.6744,69.4744,69.4744,47464.0
2018-03-26 14:25:00,93.77,93.95,93.75,93.81,19873.0,69.4744,69.6077,69.4596,69.504,19873.0
2018-03-26 14:30:00,93.84,93.93,93.7,93.73,21805.0,69.5262,69.5929,69.4225,69.4447,21805.0
2018-03-26 14:35:00,93.72,93.8,93.69,93.71,36970.0,69.4373,69.4966,69.4151,69.4299,36970.0
2018-03-26 14:40:00,93.78,93.82,93.76,93.8,13421.0,69.4818,69.5114,69.467,69.4966,13421.0
2018-03-26 14:45:00,93.81,93.83,93.61,93.71,47026.0,69.504,69.5188,69.3558,69.4299,47026.0
2018-03-26 14:50:00,93.72,93.9,93.72,93.88,14618.0,69.4373,69.5707,69.4373,69.5559,14618.0
2018-03-26 14:55:00,93.91,93.94,93.71,93.75,40926.0,69.5781,69.6003,69.4299,69.4596,40926.0
2018-03-26 15:00:00,93.76,93.92,93.74,93.85,49918.0,69.467,69.5855,69.4522,69.5337,49918.0
2018-03-26 15:05:00,93.85,94.02,93.83,94.01,15774.0,69.5337,69.6596,69.5188,69.6522,15774.0
2018-03-26 15:10:00,94.02,94.13,93.92,94.12,17894.0,69.6596,69.7411,69.5855,69.7337,17894.0
2018-03-26 15:15:00,94.08,94.36,94.05,94.32,51517.0,69.7041,69.9115,69.6818,69.8819,51517.0
2018-03-26 15:20:00,94.32,94.35,94.26,94.33,28413.0,69.8819,69.9041,69.8374,69.8893,28413.0
2018-03-26 15:25:00,94.34,94.47,94.3,94.39,23773.0,69.8967,69.993,69.8671,69.9337,23773.0
2018-03-26 15:30:00,94.42,94.45,94.28,94.43,34451.0,69.956,69.9782,69.8522,69.9634,34451.0
2018-03-26 15:35:00,94.43,94.43,94.23,94.31,49770.0,69.9634,69.9634,69.8152,69.8745,49770.0
2018-03-26 15:40:00,94.32,94.36,94.25,94.34,52963.0,69.8819,69.9115,69.83,69.8967,52963.0
2018-03-26 15:45:00,94.33,94.4,94.26,94.4,72091.0,69.8893,69.9411,69.8374,69.9411,72091.0
2018-03-26 15:50:00,94.4,94.41,94.23,94.28,67423.0,69.9411,69.9486,69.8152,69.8522,67423.0
2018-03-26 15:55:00,94.27,94.43,94.22,94.25,192437.0,69.8448,69.9634,69.8078,69.83,192437.0
2018-03-27 09:30:00,94.29,94.29,93.56,93.92,92543.0,69.8596,69.8596,69.3188,69.5855,92543.0
2018-03-27 09:35:00,93.93,94.52,93.93,94.35,29375.0,69.5929,70.0301,69.5929,69.9041,29375.0
2018-03-27 09:40:00,94.36,94.66,94.09,94.12,30058.0,69.9115,70.1338,69.7115,69.7337,30058.0
2018-03-27 09:45:00,94.09,94.22,93.93,94.22,22733.0,69.7115,69.8078,69.5929,69.8078,22733.0
2018-03-27 09:50:00,94.19,94.39,94.08,94.36,26824.0,69.7856,69.9337,69.7041,69.9115,26824.0
2018-03-27 09:55:00,94.4,94.49,94.27,94.27,43008.0,69.9411,70.0078,69.8448,69.8448,43008.0
2018-03-27 10:00:00,94.3,94.35,93.93,94.09,43763.0,69.8671,69.9041,69.5929,69.7115,43763.0
2018-03-27 10:05:00,94.1,94.36,94.04,94.2,43474.0,69.7189,69.9115,69.6744,69.793,43474.0
2018-03-27 10:10:00,94.2,94.2,93.66,93.69,18752.0,69.793,69.793,69.3929,69.4151,18752.0
2018-03-27 10:15:00,93.68,93.72,93.59,93.66,17446.0,69.4077,69.4373,69.341,69.3929,17446.0
2018-03-27 10:20:00,93.67,93.73,93.3,93.38,47906.0,69.4003,69.4447,69.1262,69.1854,47906.0
2018-03-27 10:25:00,93.4,93.75,93.36,93.6,20740.0,69.2002,69.4596,69.1706,69.3484,20740.0
2018-03-27 10:30:00,93.56,93.59,93.2,93.26,44650.0,69.3188,69.341,69.0521,69.0965,44650.0
2018-03-27 10:35:00,93.28,93.39,93.11,93.15,30922.0,69.1113,69.1928,68.9854,69.015,30922.0
2018-03-27 10:40:00,93.16,93.5,93.13,93.42,30335.0,69.0224,69.2743,69.0002,69.2151,30335.0
2018-03-27 10:45:00,93.43,93.43,93.06,93.21,39373.0,69.2225,69.2225,68.9483,69.0595,39373.0
2018-03-27 10:50:00,93.23,93.29,92.99,93.1,24260.0,69.0743,69.1187,68.8965,68.978,24260.0
2018-03-27 10:55:00,93.1,93.36,93.03,93.2,33212.0,68.978,69.1706,68.9261,69.0521,33212.0
2018-03-27 11:00:00,93.14,93.14,92.94,93.02,19173.0,69.0076,69.0076,68.8594,68.9187,19173.0
2018-03-27 11:05:00,93.02,93.37,92.98,93.37,29658.0,68.9187,69.178,68.8891,69.178,29658.0
2018-03-27 11:10:00,93.37,93.42,93.28,93.35,34002.0,69.178,69.2151,69.1113,69.1632,34002.0
2018-03-27 11:15:00,93.34,93.37,93.11,93.11,20305.0,69.1558,69.178,68.9854,68.9854,20305.0
2018-03-27 11:20:00,93.1,93.27,93.1,93.26,17673.0,68.978,69.1039,68.978,69.0965,17673.0
2018-03-27 11:25:00,93.24,93.25,93.11,93.21,13489.0,69.0817,69.0891,68.9854,69.0595,13489.0
2018-03-27 11:30:00,93.23,93.29,93.17,93.29,15271.0,69.0743,69.1187,69.0298,69.1187,15271.0
2018-03-27 11:35:00,93.28,93.29,93.17,93.23,11598.0,69.1113,69.1187,69.0298,69.0743,11598.0
2018-03-27 11:40:00,93.25,93.46,93.17,93.45,14168.0,69.0891,69.2447,69.0298,69.2373,14168.0
2018-03-27 11:45:00,93.45,93.67,93.36,93.57,12338.0,69.2373,69.4003,69.1706,69.3262,12338.0
2018-03-27 11:50:00,93.59,93.75,93.57,93.72,8682.0,69.341,69.4596,69.3262,69.4373,8682.0
2018-03-27 11:55:00,93.7,93.85,93.68,93.8,26199.0,69.4225,69.5337,69.4077,69.4966,26199.0
2018-03-27 12:00:00,93.79,93.88,93.63,93.81,47084.0,69.4892,69.5559,69.3707,69.504,47084.0
2018-03-27 12:05:00,93.79,93.88,93.72,93.74,51731.0,69.4892,69.5559,69.4373,69.4522,51731.0
2018-03-27 12:10:00,93.76,93.81,93.6,93.74,19205.0,69.467,69.504,69.3484,69.4522,19205.0
2018-03-27 12:15:00,93.75,93.76,93.63,93.73,25124.0,69.4596,69.467,69.3707,69.4447,25124.0
2018-03-27 12:20:00,93.74,93.74,93.6,93.65,43672.0,69.4522,69.4522,69.3484,69.3855,43672.0
2018-03-27 12:25:00,93.66,93.87,93.61,93.84,64151.0,69.3929,69.5485,69.3558,69.5262,64151.0
2018-03-27 12:30:00,93.83,93.84,93.62,93.7,36605.0,69.5188,69.5262,69.3632,69.4225,36605.0
2018-03-27 12:35:00,93.7,93.84,93.64,93.8,8402.0,69.4225,69.5262,69.3781,69.4966,8402.0
2018-03-27 12:40:00,93.8,93.84,93.71,93.84,8971.0,69.4966,69.5262,69.4299,69.5262,8971.0
2018-03-27 12:45:00,93.82,93.83,93.71,93.72,5975.0,69.5114,69.5188,69.4299,69.4373,5975.0
2018-03-27 12:50:00,93.72,93.75,93.6,93.72,6516.0,69.4373,69.4596,69.3484,69.4373,6516.0
2018-03-27 12:55:00,93.74,93.82,93.61,93.65,8489.0,69.4522,69.5114,69.3558,69.3855,8489.0
2018-03-27 13:00:00,93.68,93.78,93.64,93.67,7022.0,69.4077,69.4818,69.3781,69.4003,7022.0
2018-03-27 13:05:00,93.66,93.75,93.64,93.7,7121.0,69.3929,69.4596,69.3781,69.4225,7121.0
2018-03-27 13:10:00,93.71,93.85,93.67,93.83,11394.0,69.4299,69.5337,69.4003,69.5188,11394.0
2018-03-27 13:15:00,93.84,93.88,93.72,93.73,6649.0,69.5262,69.5559,69.4373,69.4447,6649.0
2018-03-27 13:20:00,93.76,93.78,93.55,93.57,9240.0,69.467,69.4818,69.3114,69.3262,9240.0
2018-03-27 13:25:00,93.53,93.6,93.44,93.48,11357.0,69.2966,69.3484,69.2299,69.2595,11357.0
2018-03-27 13:30:00,93.49,93.56,93.41,93.49,7348.0,69.2669,69.3188,69.2077,69.2669,7348.0
2018-03-27 13:35:00,93.5,93.5,93.33,93.35,11630.0,69.2743,69.2743,69.1484,69.1632,11630.0
2018-03-27 13:40:00,93.34,93.55,93.29,93.55,19472.0,69.1558,69.3114,69.1187,69.3114,19472.0
2018-03-27 13:45:00,93.52,93.53,93.29,93.29,10666.0,69.2892,69.2966,69.1187,69.1187,10666.0
2018-03-27 13:50:00,93.29,93.29,92.86,92.97,62204.0,69.1187,69.1187,68.8002,68.8817,62204.0
2018-03-27 13:55:00,92.96,93.04,92.75,93.0,74215.0,68.8742,68.9335,68.7187,68.9039,74215.0
2018-03-27 14:00:00,92.98,93.13,92.76,92.78,85485.0,68.8891,69.0002,68.7261,68.7409,85485.0
2018-03-27 14:05:00,92.77,92.9,92.51,92.58,58480.0,68.7335,68.8298,68.5408,68.5927,58480.0
2018-03-27 14:10:00,92.55,92.67,92.4,92.42,130411.0,68.5705,68.6594,68.4593,68.4742,130411.0
2018-03-27 14:15:00,92.46,92.96,92.45,92.91,132747.0,68.5038,68.8742,68.4964,68.8372,132747.0
2018-03-27 14:20:00,92.92,92.96,92.72,92.86,33785.0,68.8446,68.8742,68.6964,68.8002,33785.0
2018-03-27 14:25:00,92.88,92.9,92.71,92.76,17286.0,68.815,68.8298,68.689,68.7261,17286.0
2018-03-27 14:30:00,92.74,92.86,92.67,92.75,16222.0,68.7113,68.8002,68.6594,68.7187,16222.0
2018-03-27 14:35:00,92.76,93.02,92.73,92.99,12837.0,68.7261,68.9187,68.7038,68.8965,12837.0
2018-03-27 14:40:00,93.03,93.1,92.98,92.98,13062.0,68.9261,68.978,68.8891,68.8891,13062.0
2018-03-27 14:45:00,92.96,92.96,92.68,92.71,23247.0,68.8742,68.8742,68.6668,68.689,23247.0
2018-03-27 14:50:00,92.68,92.78,92.66,92.75,10350.0,68.6668,68.7409,68.652,68.7187,10350.0
2018-03-27 14:55:00,92.67,92.72,92.46,92.46,29212.0,68.6594,68.6964,68.5038,68.5038,29212.0
2018-03-27 15:00:00,92.49,92.54,92.17,92.26,24233.0,68.526,68.5631,68.2889,68.3556,24233.0
2018-03-27 15:05:00,92.26,92.26,91.83,92.11,28066.0,68.3556,68.3556,68.037,68.2445,28066.0
2018-03-27 15:10:00,92.14,92.23,91.94,91.95,22406.0,68.2667,68.3334,68.1185,68.1259,22406.0
2018-03-27 15:15:00,92.0,92.21,92.0,92.07,26206.0,68.163,68.3186,68.163,68.2148,26206.0
2018-03-27 15:20:00,92.05,92.08,91.84,91.88,29375.0,68.2,68.2223,68.0444,68.0741,29375.0
2018-03-27 15:25:00,91.89,91.9,91.49,91.51,32751.0,68.0815,68.0889,67.7851,67.7999,32751.0
2018-03-27 15:30:00,91.49,91.6,91.11,91.43,67925.0,67.7851,67.8666,67.5036,67.7407,67925.0
2018-03-27 15:35:00,91.45,91.77,91.45,91.68,49733.0,67.7555,67.9926,67.7555,67.9259,49733.0
2018-03-27 15:40:00,91.7,91.83,91.47,91.54,122807.0,67.9407,68.037,67.7703,67.8222,122807.0
2018-03-27 15:45:00,91.6,91.9,91.46,91.74,127135.0,67.8666,68.0889,67.7629,67.9703,127135.0
2018-03-27 15:50:00,91.74,92.1,91.68,91.88,122750.0,67.9703,68.2371,67.9259,68.0741,122750.0
2018-03-27 15:55:00,91.86,92.36,91.78,92.27,316367.0,68.0593,68.4297,68.0,68.363,316367.0
2018-03-28 09:30:00,92.6,92.95,92.31,92.55,61601.0,68.6075,68.8668,68.3927,68.5705,61601.0
2018-03-28 09:35:00,92.54,92.58,91.89,91.95,33292.0,68.5631,68.5927,68.0815,68.1259,33292.0
2018-03-28 09:40:00,91.97,91.98,91.53,91.54,40356.0,68.1408,68.1482,67.8148,67.8222,40356.0
2018-03-28 09:45:00,91.5,92.16,91.33,92.16,23511.0,67.7925,68.2815,67.6666,68.2815,23511.0
2018-03-28 09:50:00,92.16,92.16,91.66,91.98,27145.0,68.2815,68.2815,67.9111,68.1482,27145.0
2018-03-28 09:55:00,92.0,92.05,91.71,91.88,38264.0,68.163,68.2,67.9481,68.0741,38264.0
2018-03-28 10:00:00,91.92,92.38,91.89,92.31,31547.0,68.1037,68.4445,68.0815,68.3927,31547.0
2018-03-28 10:05:00,92.31,92.39,92.09,92.15,24828.0,68.3927,68.4519,68.2297,68.2741,24828.0
2018-03-28 10:10:00,92.18,92.21,92.04,92.06,23642.0,68.2963,68.3186,68.1926,68.2074,23642.0
2018-03-28 10:15:00,92.1,92.21,91.85,92.02,50589.0,68.2371,68.3186,68.0518,68.1778,50589.0
2018-03-28 10:20:00,92.04,92.26,91.98,92.16,23919.0,68.1926,68.3556,68.1482,68.2815,23919.0
2018-03-28 10:25:00,92.15,92.28,91.99,92.06,19713.0,68.2741,68.3704,68.1556,68.2074,19713.0
2018-03-28 10:30:00,92.08,92.41,92.06,92.41,34200.0,68.2223,68.4668,68.2074,68.4668,34200.0
2018-03-28 10:35:00,92.4,92.4,92.14,92.16,49944.0,68.4593,68.4593,68.2667,68.2815,49944.0
2018-03-28 10:40:00,92.14,92.14,91.64,91.72,28017.0,68.2667,68.2667,67.8963,67.9555,28017.0
2018-03-28 10:45:00,91.71,91.71,91.29,91.38,50739.0,67.9481,67.9481,67.6369,67.7036,50739.0
2018-03-28 10:50:00,91.38,91.58,91.28,91.58,29620.0,67.7036,67.8518,67.6295,67.8518,29620.0
2018-03-28 10:55:00,91.55,91.59,91.31,91.43,14708.0,67.8296,67.8592,67.6518,67.7407,14708.0
2018-03-28 11:00:00,91.48,91.86,91.48,91.7,14471.0,67.7777,68.0593,67.7777,67.9407,14471.0
2018-03-28 11:05:00,91.71,92.05,91.7,91.96,24485.0,67.9481,68.2,67.9407,68.1333,24485.0
2018-03-28 11:10:00,91.96,92.07,91.55,91.56,16501.0,68.1333,68.2148,67.8296,67.837,16501.0
2018-03-28 11:15:00,91.56,91.93,91.44,91.82,39067.0,67.837,68.1111,67.7481,68.0296,39067.0
2018-03-28 11:20:00,91.77,91.81,91.65,91.76,50653.0,67.9926,68.0222,67.9037,67.9852,50653.0
2018-03-28 11:25:00,91.76,91.83,91.51,91.51,43707.0,67.9852,68.037,67.7999,67.7999,43707.0
2018-03-28 11:30:00,91.51,91.68,91.33,91.53,77600.0,67.7999,67.9259,67.6666,67.8148,77600.0
2018-03-28 11:35:00,91.49,91.6,91.4,91.5,17441.0,67.7851,67.8666,67.7184,67.7925,17441.0
2018-03-28 11:40:00,91.52,91.81,91.52,91.63,12692.0,67.8074,68.0222,67.8074,67.8888,12692.0
2018-03-28 11:45:00,91.62,91.84,91.6,91.72,21120.0,67.8814,68.0444,67.8666,67.9555,21120.0
2018-03-28 11:50:00,91.71,91.81,91.64,91.64,10566.0,67.9481,68.0222,67.8963,67.8963,10566.0
2018-03-28 11:55:00,91.66,91.88,91.53,91.53,17161.0,67.9111,68.0741,67.8148,67.8148,17161.0
2018-03-28 12:00:00,91.58,91.71,91.54,91.57,14035.0,67.8518,67.9481,67.8222,67.8444,14035.0
2018-03-28 12:05:00,91.52,91.69,91.49,91.63,9297.0,67.8074,67.9333,67.7851,67.8888,9297.0
2018-03-28 12:10:00,91.62,91.88,91.61,91.88,16341.0,67.8814,68.0741,67.874,68.0741,16341.0
2018-03-28 12:15:00,91.9,92.19,91.84,92.19,19414.0,68.0889,68.3038,68.0444,68.3038,19414.0
2018-03-28 12:20:00,92.21,92.24,91.89,91.91,10625.0,68.3186,68.3408,68.0815,68.0963,10625.0
2018-03-28 12:25:00,91.91,92.05,91.73,91.75,37143.0,68.0963,68.2,67.9629,67.9778,37143.0
2018-03-28 12:30:00,91.76,91.86,91.62,91.62,14202.0,67.9852,68.0593,67.8814,67.8814,14202.0
2018-03-28 12:35:00,91.61,91.85,91.61,91.81,21972.0,67.874,68.0518,67.874,68.0222,21972.0
2018-03-28 12:40:00,91.83,92.04,91.83,91.87,10331.0,68.037,68.1926,68.037,68.0667,10331.0
2018-03-28 12:45:00,91.87,91.93,91.65,91.69,14856.0,68.0667,68.1111,67.9037,67.9333,14856.0
2018-03-28 12:50:00,91.69,91.71,91.56,91.56,17492.0,67.9333,67.9481,67.837,67.837,17492.0
2018-03-28 12:55:00,91.52,91.54,91.35,91.36,16455.0,67.8074,67.8222,67.6814,67.6888,16455.0
2018-03-28 13:00:00,91.36,91.37,91.22,91.3,17693.0,67.6888,67.6962,67.5851,67.6444,17693.0
2018-03-28 13:05:00,91.31,91.53,91.29,91.49,17076.0,67.6518,67.8148,67.6369,67.7851,17076.0
2018-03-28 13:10:00,91.45,91.59,91.38,91.52,32478.0,67.7555,67.8592,67.7036,67.8074,32478.0
2018-03-28 13:15:00,91.5,91.5,91.21,91.3,17012.0,67.7925,67.7925,67.5777,67.6444,17012.0
2018-03-28 13:20:00,91.34,91.4,91.24,91.32,13188.0,67.674,67.7184,67.5999,67.6592,13188.0
2018-03-28 13:25:00,91.34,91.4,91.29,91.38,24481.0,67.674,67.7184,67.6369,67.7036,24481.0
2018-03-28 13:30:00,91.39,91.4,91.23,91.3,28779.0,67.711,67.7184,67.5925,67.6444,28779.0
2018-03-28 13:35:00,91.3,91.41,91.27,91.37,28438.0,67.6444,67.7259,67.6221,67.6962,28438.0
2018-03-28 13:40:00,91.36,91.44,91.29,91.37,50905.0,67.6888,67.7481,67.6369,67.6962,50905.0
2018-03-28 13:45:00,91.39,91.64,91.39,91.55,13028.0,67.711,67.8963,67.711,67.8296,13028.0
2018-03-28 13:50:00,91.53,91.56,91.37,91.43,29119.0,67.8148,67.837,67.6962,67.7407,29119.0
2018-03-28 13:55:00,91.45,91.49,91.35,91.38,17707.0,67.7555,67.7851,67.6814,67.7036,17707.0
2018-03-28 14:00:00,91.39,91.45,91.2,91.23,15467.0,67.711,67.7555,67.5703,67.5925,15467.0
2018-03-28 14:05:00,91.22,91.28,91.13,91.26,27341.0,67.5851,67.6295,67.5184,67.6147,27341.0
2018-03-28 14:10:00,91.25,91.31,91.12,91.26,23886.0,67.6073,67.6518,67.511,67.6147,23886.0
2018-03-28 14:15:00,91.26,91.4,91.25,91.39,14350.0,67.6147,67.7184,67.6073,67.711,14350.0
2018-03-28 14:20:00,91.4,91.49,91.37,91.39,23635.0,67.7184,67.7851,67.6962,67.711,23635.0
2018-03-28 14:25:00,91.4,91.48,91.28,91.31,28292.0,67.7184,67.7777,67.6295,67.6518,28292.0
2018-03-28 14:30:00,91.29,91.3,91.09,91.16,20124.0,67.6369,67.6444,67.4888,67.5406,20124.0
2018-03-28 14:35:00,91.17,91.28,91.06,91.23,23677.0,67.548,67.6295,67.4665,67.5925,23677.0
2018-03-28 14:40:00,91.25,91.42,91.1,91.13,22196.0,67.6073,67.7333,67.4962,67.5184,22196.0
2018-03-28 14:45:00,91.13,91.14,90.95,91.04,31566.0,67.5184,67.5258,67.385,67.4517,31566.0
2018-03-28 14:50:00,91.04,91.14,91.02,91.11,22020.0,67.4517,67.5258,67.4369,67.5036,22020.0
2018-03-28 14:55:00,91.1,91.12,90.94,90.96,18323.0,67.4962,67.511,67.3776,67.3924,18323.0
2018-03-28 15:00:00,90.95,90.98,90.5,90.56,36806.0,67.385,67.4073,67.0516,67.0961,36806.0
2018-03-28 15:05:00,90.56,90.65,90.31,90.32,54247.0,67.0961,67.1628,66.9109,66.9183,54247.0
2018-03-28 15:10:00,90.32,90.58,90.29,90.58,60225.0,66.9183,67.1109,66.896,67.1109,60225.0
2018-03-28 15:15:00,90.6,90.73,90.45,90.64,37763.0,67.1257,67.222,67.0146,67.1554,37763.0
2018-03-28 15:20:00,90.66,90.82,90.49,90.8,26273.0,67.1702,67.2887,67.0442,67.2739,26273.0
2018-03-28 15:25:00,90.8,90.81,90.58,90.71,30956.0,67.2739,67.2813,67.1109,67.2072,30956.0
2018-03-28 15:30:00,90.7,90.86,90.54,90.57,41606.0,67.1998,67.3184,67.0813,67.1035,41606.0
2018-03-28 15:35:00,90.56,90.93,90.53,90.89,53293.0,67.0961,67.3702,67.0739,67.3406,53293.0
2018-03-28 15:40:00,90.88,90.88,90.37,90.59,135259.0,67.3332,67.3332,66.9553,67.1183,135259.0
2018-03-28 15:45:00,90.6,90.72,90.5,90.65,122827.0,67.1257,67.2146,67.0516,67.1628,122827.0
2018-03-28 15:50:00,90.67,90.72,90.52,90.58,95937.0,67.1776,67.2146,67.0664,67.1109,95937.0
2018-03-28 15:55:00,90.55,90.55,90.22,90.28,268162.0,67.0887,67.0887,66.8442,66.8886,268162.0
2018-03-29 09:30:00,91.22,91.51,91.12,91.33,53834.0,67.5851,67.7999,67.511,67.6666,53834.0
2018-03-29 09:35:00,91.37,91.91,91.37,91.86,21984.0,67.6962,68.0963,67.6962,68.0593,21984.0
2018-03-29 09:40:00,91.9,91.9,91.6,91.72,13654.0,68.0889,68.0889,67.8666,67.9555,13654.0
2018-03-29 09:45:00,91.72,91.76,91.58,91.61,14252.0,67.9555,67.9852,67.8518,67.874,14252.0
2018-03-29 09:50:00,91.59,91.7,91.41,91.53,15055.0,67.8592,67.9407,67.7259,67.8148,15055.0
2018-03-29 09:55:00,91.53,91.54,91.31,91.46,23677.0,67.8148,67.8222,67.6518,67.7629,23677.0
2018-03-29 10:00:00,91.48,91.65,91.39,91.59,19944.0,67.7777,67.9037,67.711,67.8592,19944.0
2018-03-29 10:05:00,91.61,91.62,91.47,91.47,12091.0,67.874,67.8814,67.7703,67.7703,12091.0
2018-03-29 10:10:00,91.49,91.65,91.47,91.63,28138.0,67.7851,67.9037,67.7703,67.8888,28138.0
2018-03-29 10:15:00,91.65,91.66,91.54,91.62,12973.0,67.9037,67.9111,67.8222,67.8814,12973.0
2018-03-29 10:20:00,91.64,91.85,91.62,91.85,17724.0,67.8963,68.0518,67.8814,68.0518,17724.0
2018-03-29 10:25:00,91.93,91.96,91.78,91.81,13530.0,68.1111,68.1333,68.0,68.0222,13530.0
2018-03-29 10:30:00,91.81,91.91,91.69,91.9,14345.0,68.0222,68.0963,67.9333,68.0889,14345.0
2018-03-29 10:35:00,91.9,91.93,91.66,91.7,18036.0,68.0889,68.1111,67.9111,67.9407,18036.0
2018-03-29 10:40:00,91.72,91.94,91.67,91.84,20600.0,67.9555,68.1185,67.9185,68.0444,20600.0
2018-03-29 10:45:00,91.87,91.95,91.84,91.88,7136.0,68.0667,68.1259,68.0444,68.0741,7136.0
2018-03-29 10:50:00,91.89,92.03,91.82,92.0,14038.0,68.0815,68.1852,68.0296,68.163,14038.0
2018-03-29 10:55:00,92.02,92.11,91.9,92.11,14784.0,68.1778,68.2445,68.0889,68.2445,14784.0
2018-03-29 11:00:00,92.16,92.28,92.06,92.13,30649.0,68.2815,68.3704,68.2074,68.2593,30649.0
2018-03-29 11:05:00,92.13,92.3,91.97,92.23,13008.0,68.2593,68.3853,68.1408,68.3334,13008.0
2018-03-29 11:10:00,92.23,92.25,92.04,92.12,23331.0,68.3334,68.3482,68.1926,68.2519,23331.0
2018-03-29 11:15:00,92.1,92.26,92.09,92.11,13867.0,68.2371,68.3556,68.2297,68.2445,13867.0
2018-03-29 11:20:00,92.09,92.09,91.94,91.95,17266.0,68.2297,68.2297,68.1185,68.1259,17266.0
2018-03-29 11:25:00,91.96,92.15,91.95,92.1,13226.0,68.1333,68.2741,68.1259,68.2371,13226.0
2018-03-29 11:30:00,92.09,92.11,92.0,92.08,12583.0,68.2297,68.2445,68.163,68.2223,12583.0
2018-03-29 11:35:00,92.05,92.11,91.98,92.1,15596.0,68.2,68.2445,68.1482,68.2371,15596.0
2018-03-29 11:40:00,92.11,92.22,91.98,91.98,27364.0,68.2445,68.326,68.1482,68.1482,27364.0
2018-03-29 11:45:00,91.98,92.18,91.91,92.17,13196.0,68.1482,68.2963,68.0963,68.2889,13196.0
2018-03-29 11:50:00,92.23,92.27,92.11,92.13,11076.0,68.3334,68.363,68.2445,68.2593,11076.0
2018-03-29 11:55:00,92.15,92.17,92.04,92.13,6083.0,68.2741,68.2889,68.1926,68.2593,6083.0
2018-03-29 12:00:00,92.14,92.2,92.01,92.04,11282.0,68.2667,68.3112,68.1704,68.1926,11282.0
2018-03-29 12:05:00,92.05,92.13,91.94,91.94,7116.0,68.2,68.2593,68.1185,68.1185,7116.0
2018-03-29 12:10:00,91.94,92.1,91.87,92.08,12558.0,68.1185,68.2371,68.0667,68.2223,12558.0
2018-03-29 12:15:00,92.02,92.11,91.97,92.1,10279.0,68.1778,68.2445,68.1408,68.2371,10279.0
2018-03-29 12:20:00,92.06,92.09,91.97,92.06,5591.0,68.2074,68.2297,68.1408,68.2074,5591.0
2018-03-29 12:25:00,92.06,92.09,91.99,91.99,7607.0,68.2074,68.2297,68.1556,68.1556,7607.0
2018-03-29 12:30:00,91.97,92.0,91.91,91.95,15697.0,68.1408,68.163,68.0963,68.1259,15697.0
2018-03-29 12:35:00,91.96,91.96,91.84,91.86,9587.0,68.1333,68.1333,68.0444,68.0593,9587.0
2018-03-29 12:40:00,91.86,91.92,91.78,91.88,6081.0,68.0593,68.1037,68.0,68.0741,6081.0
2018-03-29 12:45:00,91.86,91.92,91.79,91.79,7282.0,68.0593,68.1037,68.0074,68.0074,7282.0
2018-03-29 12:50:00,91.78,91.87,91.77,91.85,5730.0,68.0,68.0667,67.9926,68.0518,5730.0
2018-03-29 12:55:00,91.83,91.84,91.76,91.8,8276.0,68.037,68.0444,67.9852,68.0148,8276.0
2018-03-29 13:00:00,91.81,91.92,91.8,91.82,8350.0,68.0222,68.1037,68.0148,68.0296,8350.0
2018-03-29 13:05:00,91.81,91.81,91.67,91.68,12051.0,68.0222,68.0222,67.9185,67.9259,12051.0
2018-03-29 13:10:00,91.66,91.82,91.62,91.79,6156.0,67.9111,68.0296,67.8814,68.0074,6156.0
2018-03-29 13:15:00,91.78,91.86,91.76,91.83,7877.0,68.0,68.0593,67.9852,68.037,7877.0
2018-03-29 13:20:00,91.83,91.86,91.82,91.86,6458.0,68.037,68.0593,68.0296,68.0593,6458.0
2018-03-29 13:25:00,91.86,91.91,91.82,91.9,10550.0,68.0593,68.0963,68.0296,68.0889,10550.0
2018-03-29 13:30:00,91.94,92.04,91.89,91.98,7592.0,68.1185,68.1926,68.0815,68.1482,7592.0
2018-03-29 13:35:00,91.98,91.99,91.87,91.88,10921.0,68.1482,68.1556,68.0667,68.0741,10921.0
2018-03-29 13:40:00,91.88,91.97,91.88,91.96,9817.0,68.0741,68.1408,68.0741,68.1333,9817.0
2018-03-29 13:45:00,91.95,92.1,91.94,92.08,15319.0,68.1259,68.2371,68.1185,68.2223,15319.0
2018-03-29 13:50:00,92.1,92.2,92.1,92.11,8208.0,68.2371,68.3112,68.2371,68.2445,8208.0
2018-03-29 13:55:00,92.12,92.16,91.93,91.94,16047.0,68.2519,68.2815,68.1111,68.1185,16047.0
2018-03-29 14:00:00,91.96,91.99,91.92,91.95,8643.0,68.1333,68.1556,68.1037,68.1259,8643.0
2018-03-29 14:05:00,91.95,92.04,91.95,92.02,10489.0,68.1259,68.1926,68.1259,68.1778,10489.0
2018-03-29 14:10:00,92.03,92.16,92.03,92.08,10855.0,68.1852,68.2815,68.1852,68.2223,10855.0
2018-03-29 14:15:00,92.08,92.23,92.03,92.23,16171.0,68.2223,68.3334,68.1852,68.3334,16171.0
2018-03-29 14:20:00,92.22,92.28,92.18,92.2,17227.0,68.326,68.3704,68.2963,68.3112,17227.0
2018-03-29 14:25:00,92.19,92.3,92.13,92.29,16601.0,68.3038,68.3853,68.2593,68.3778,16601.0
2018-03-29 14:30:00,92.29,92.37,92.19,92.36,16504.0,68.3778,68.4371,68.3038,68.4297,16504.0
2018-03-29 14:35:00,92.36,92.46,92.35,92.46,18236.0,68.4297,68.5038,68.4223,68.5038,18236.0
2018-03-29 14:40:00,92.46,92.59,92.41,92.59,11179.0,68.5038,68.6001,68.4668,68.6001,11179.0
2018-03-29 14:45:00,92.6,92.67,92.5,92.62,21227.0,68.6075,68.6594,68.5334,68.6223,21227.0
2018-03-29 14:50:00,92.6,92.63,92.53,92.57,16574.0,68.6075,68.6298,68.5557,68.5853,16574.0
2018-03-29 14:55:00,92.58,92.66,92.54,92.54,11260.0,68.5927,68.652,68.5631,68.5631,11260.0
2018-03-29 15:00:00,92.52,92.75,92.48,92.7,28300.0,68.5483,68.7187,68.5186,68.6816,28300.0
2018-03-29 15:05:00,92.69,92.78,92.69,92.77,20942.0,68.6742,68.7409,68.6742,68.7335,20942.0
2018-03-29 15:10:00,92.76,92.89,92.74,92.81,25541.0,68.7261,68.8224,68.7113,68.7631,25541.0
2018-03-29 15:15:00,92.78,92.81,92.62,92.64,31218.0,68.7409,68.7631,68.6223,68.6372,31218.0
2018-03-29 15:20:00,92.66,92.69,92.54,92.58,18836.0,68.652,68.6742,68.5631,68.5927,18836.0
2018-03-29 15:25:00,92.57,92.67,92.51,92.66,38711.0,68.5853,68.6594,68.5408,68.652,38711.0
2018-03-29 15:30:00,92.66,92.66,92.48,92.5,32961.0,68.652,68.652,68.5186,68.5334,32961.0
2018-03-29 15:35:00,92.5,92.61,92.43,92.56,55058.0,68.5334,68.6149,68.4816,68.5779,55058.0
2018-03-29 15:40:00,92.59,92.7,92.49,92.52,46946.0,68.6001,68.6816,68.526,68.5483,46946.0
2018-03-29 15:45:00,92.54,92.81,92.54,92.81,51046.0,68.5631,68.7631,68.5631,68.7631,51046.0
2018-03-29 15:50:00,92.81,92.82,92.63,92.66,81619.0,68.7631,68.7705,68.6298,68.652,81619.0
2018-03-29 15:55:00,92.65,92.85,92.55,92.76,303412.0,68.6446,68.7927,68.5705,68.7261,303412.0
2018-04-02 09:30:00,92.25,92.29,91.79,92.13,45933.0,68.3482,68.3778,68.0074,68.2593,45933.0
2018-04-02 09:35:00,92.15,92.52,92.08,92.5,8860.0,68.2741,68.5483,68.2223,68.5334,8860.0
2018-04-02 09:40:00,92.49,92.73,92.45,92.52,15626.0,68.526,68.7038,68.4964,68.5483,15626.0
2018-04-02 09:45:00,92.56,92.56,92.29,92.42,32232.0,68.5779,68.5779,68.3778,68.4742,32232.0
2018-04-02 09:50:00,92.39,92.48,92.21,92.43,18344.0,68.4519,68.5186,68.3186,68.4816,18344.0
2018-04-02 09:55:00,92.41,92.47,92.24,92.25,15963.0,68.4668,68.5112,68.3408,68.3482,15963.0
2018-04-02 10:00:00,92.27,92.27,91.84,91.94,31710.0,68.363,68.363,68.0444,68.1185,31710.0
2018-04-02 10:05:00,91.99,92.01,91.72,91.91,14547.0,68.1556,68.1704,67.9555,68.0963,14547.0
2018-04-02 10:10:00,91.92,92.02,91.59,91.59,15100.0,68.1037,68.1778,67.8592,67.8592,15100.0
2018-04-02 10:15:00,91.6,91.87,91.6,91.73,21883.0,67.8666,68.0667,67.8666,67.9629,21883.0
2018-04-02 10:20:00,91.81,92.12,91.79,92.09,12015.0,68.0222,68.2519,68.0074,68.2297,12015.0
2018-04-02 10:25:00,92.06,92.16,91.94,92.16,11742.0,68.2074,68.2815,68.1185,68.2815,11742.0
2018-04-02 10:30:00,92.17,92.17,91.89,91.89,13722.0,68.2889,68.2889,68.0815,68.0815,13722.0
2018-04-02 10:35:00,91.86,91.96,91.73,91.95,10378.0,68.0593,68.1333,67.9629,68.1259,10378.0
2018-04-02 10:40:00,91.98,92.0,91.71,91.71,17534.0,68.1482,68.163,67.9481,67.9481,17534.0
2018-04-02 10:45:00,91.69,91.82,91.63,91.77,21839.0,67.9333,68.0296,67.8888,67.9926,21839.0
2018-04-02 10:50:00,91.75,91.75,91.57,91.6,12528.0,67.9778,67.9778,67.8444,67.8666,12528.0
2018-04-02 10:55:00,91.6,91.7,91.46,91.53,10643.0,67.8666,67.9407,67.7629,67.8148,10643.0
2018-04-02 11:00:00,91.5,91.6,91.43,91.51,35532.0,67.7925,67.8666,67.7407,67.7999,35532.0
2018-04-02 11:05:00,91.5,91.51,91.26,91.32,23804.0,67.7925,67.7999,67.6147,67.6592,23804.0
2018-04-02 11:10:00,91.33,91.4,91.19,91.19,21832.0,67.6666,67.7184,67.5629,67.5629,21832.0
2018-04-02 11:15:00,91.17,91.38,91.1,91.38,18918.0,67.548,67.7036,67.4962,67.7036,18918.0
2018-04-02 11:20:00,91.41,91.52,91.32,91.5,20421.0,67.7259,67.8074,67.6592,67.7925,20421.0
2018-04-02 11:25:00,91.52,91.56,91.37,91.52,23962.0,67.8074,67.837,67.6962,67.8074,23962.0
2018-04-02 11:30:00,91.5,91.51,91.33,91.38,10948.0,67.7925,67.7999,67.6666,67.7036,10948.0
2018-04-02 11:35:00,91.37,91.41,90.84,90.92,26935.0,67.6962,67.7259,67.3035,67.3628,26935.0
2018-04-02 11:40:00,90.89,91.13,90.69,91.08,16847.0,67.3406,67.5184,67.1924,67.4814,16847.0
2018-04-02 11:45:00,91.09,91.29,91.01,91.27,10924.0,67.4888,67.6369,67.4295,67.6221,10924.0
2018-04-02 11:50:00,91.2,91.22,90.97,91.09,14627.0,67.5703,67.5851,67.3999,67.4888,14627.0
2018-04-02 11:55:00,91.14,91.22,90.97,91.06,10608.0,67.5258,67.5851,67.3999,67.4665,10608.0
2018-04-02 12:00:00,91.03,91.1,90.89,90.92,21405.0,67.4443,67.4962,67.3406,67.3628,21405.0
2018-04-02 12:05:00,90.94,91.03,90.79,90.89,17490.0,67.3776,67.4443,67.2665,67.3406,17490.0
2018-04-02 12:10:00,90.87,90.89,90.71,90.82,14625.0,67.3258,67.3406,67.2072,67.2887,14625.0
2018-04-02 12:15:00,90.82,90.95,90.64,90.94,22295.0,67.2887,67.385,67.1554,67.3776,22295.0
2018-04-02 12:20:00,90.9,90.98,90.86,90.87,9721.0,67.348,67.4073,67.3184,67.3258,9721.0
2018-04-02 12:25:00,90.83,91.0,90.82,90.93,14555.0,67.2961,67.4221,67.2887,67.3702,14555.0
2018-04-02 12:30:00,90.9,91.06,90.88,90.97,14600.0,67.348,67.4665,67.3332,67.3999,14600.0
2018-04-02 12:35:00,90.96,91.01,90.82,90.88,9642.0,67.3924,67.4295,67.2887,67.3332,9642.0
2018-04-02 12:40:00,90.9,91.17,90.84,91.1,19303.0,67.348,67.548,67.3035,67.4962,19303.0
2018-04-02 12:45:00,91.07,91.07,90.88,90.97,6365.0,67.4739,67.4739,67.3332,67.3999,6365.0
2018-04-02 12:50:00,90.97,91.0,90.88,90.94,7020.0,67.3999,67.4221,67.3332,67.3776,7020.0
2018-04-02 12:55:00,90.96,90.97,90.82,90.85,12743.0,67.3924,67.3999,67.2887,67.3109,12743.0
2018-04-02 13:00:00,90.92,90.95,90.66,90.67,15495.0,67.3628,67.385,67.1702,67.1776,15495.0
2018-04-02 13:05:00,90.66,90.76,90.54,90.6,10238.0,67.1702,67.2443,67.0813,67.1257,10238.0
2018-04-02 13:10:00,90.61,90.69,90.44,90.45,9235.0,67.1331,67.1924,67.0072,67.0146,9235.0
2018-04-02 13:15:00,90.5,90.56,90.45,90.46,23675.0,67.0516,67.0961,67.0146,67.022,23675.0
2018-04-02 13:20:00,90.47,90.5,90.35,90.39,9781.0,67.0294,67.0516,66.9405,66.9701,9781.0
2018-04-02 13:25:00,90.32,90.35,90.09,90.13,54885.0,66.9183,66.9405,66.7479,66.7775,54885.0
2018-04-02 13:30:00,90.14,90.33,90.12,90.33,21993.0,66.7849,66.9257,66.7701,66.9257,21993.0
2018-04-02 13:35:00,90.34,90.54,90.34,90.37,17172.0,66.9331,67.0813,66.9331,66.9553,17172.0
2018-04-02 13:40:00,90.38,90.38,90.1,90.15,16068.0,66.9627,66.9627,66.7553,66.7923,16068.0
2018-04-02 13:45:00,90.11,90.19,89.97,90.05,25229.0,66.7627,66.822,66.659,66.7182,25229.0
2018-04-02 13:50:00,90.07,90.17,90.07,90.13,18448.0,66.733,66.8071,66.733,66.7775,18448.0
2018-04-02 13:55:00,90.15,90.19,89.93,89.94,24028.0,66.7923,66.822,66.6293,66.6367,24028.0
2018-04-02 14:00:00,89.92,89.97,89.82,89.89,34586.0,66.6219,66.659,66.5478,66.5997,34586.0
2018-04-02 14:05:00,89.88,90.11,89.75,89.99,72053.0,66.5923,66.7627,66.496,66.6738,72053.0
2018-04-02 14:10:00,90.0,90.0,89.83,89.96,18887.0,66.6812,66.6812,66.5552,66.6515,18887.0
2018-04-02 14:15:00,90.01,90.12,89.93,90.1,18160.0,66.6886,66.7701,66.6293,66.7553,18160.0
2018-04-02 14:20:00,90.12,90.31,90.12,90.24,19624.0,66.7701,66.9109,66.7701,66.859,19624.0
2018-04-02 14:25:00,90.23,90.23,89.96,90.1,15560.0,66.8516,66.8516,66.6515,66.7553,15560.0
2018-04-02 14:30:00,90.08,90.26,89.99,90.17,13609.0,66.7405,66.8738,66.6738,66.8071,13609.0
2018-04-02 14:35:00,90.18,90.24,90.12,90.23,18136.0,66.8145,66.859,66.7701,66.8516,18136.0
2018-04-02 14:40:00,90.21,90.22,90.02,90.1,25515.0,66.8368,66.8442,66.696,66.7553,25515.0
2018-04-02 14:45:00,90.07,90.37,90.01,90.37,24217.0,66.733,66.9553,66.6886,66.9553,24217.0
2018-04-02 14:50:00,90.38,90.71,90.36,90.71,26415.0,66.9627,67.2072,66.9479,67.2072,26415.0
2018-04-02 14:55:00,90.67,90.76,90.63,90.75,22320.0,67.1776,67.2443,67.1479,67.2369,22320.0
2018-04-02 15:00:00,90.78,90.83,90.57,90.73,25682.0,67.2591,67.2961,67.1035,67.222,25682.0
2018-04-02 15:05:00,90.72,90.88,90.68,90.83,35890.0,67.2146,67.3332,67.185,67.2961,35890.0
2018-04-02 15:10:00,90.84,91.02,90.78,90.99,25038.0,67.3035,67.4369,67.2591,67.4147,25038.0
2018-04-02 15:15:00,90.98,91.15,90.93,91.15,34435.0,67.4073,67.5332,67.3702,67.5332,34435.0
2018-04-02 15:20:00,91.15,91.2,90.92,90.93,34373.0,67.5332,67.5703,67.3628,67.3702,34373.0
2018-04-02 15:25:00,90.93,90.93,90.82,90.89,27415.0,67.3702,67.3702,67.2887,67.3406,27415.0
2018-04-02 15:30:00,90.9,91.12,90.9,90.94,48234.0,67.348,67.511,67.348,67.3776,48234.0
2018-04-02 15:35:00,90.97,91.16,90.97,91.04,65921.0,67.3999,67.5406,67.3999,67.4517,65921.0
2018-04-02 15:40:00,91.04,91.25,90.95,91.19,40472.0,67.4517,67.6073,67.385,67.5629,40472.0
2018-04-02 15:45:00,91.22,91.56,91.22,91.48,77948.0,67.5851,67.837,67.5851,67.7777,77948.0
2018-04-02 15:50:00,91.49,91.66,91.36,91.56,79808.0,67.7851,67.9111,67.6888,67.837,79808.0
2018-04-02 15:55:00,91.54,91.55,91.3,91.48,176009.0,67.8222,67.8296,67.6444,67.7777,176009.0
2018-04-03 09:30:00,92.2,92.46,92.09,92.27,80047.0,68.3112,68.5038,68.2297,68.363,80047.0
2018-04-03 09:35:00,92.27,92.3,92.11,92.14,17264.0,68.363,68.3853,68.2445,68.2667,17264.0
2018-04-03 09:40:00,92.19,92.47,92.16,92.34,25802.0,68.3038,68.5112,68.2815,68.4149,25802.0
2018-04-03 09:45:00,92.33,92.5,92.13,92.4,44140.0,68.4075,68.5334,68.2593,68.4593,44140.0
2018-04-03 09:50:00,92.39,92.4,92.29,92.36,12999.0,68.4519,68.4593,68.3778,68.4297,12999.0
2018-04-03 09:55:00,92.38,92.47,92.26,92.45,31774.0,68.4445,68.5112,68.3556,68.4964,31774.0
2018-04-03 10:00:00,92.45,92.46,92.06,92.11,23639.0,68.4964,68.5038,68.2074,68.2445,23639.0
2018-04-03 10:05:00,92.09,92.09,91.64,91.79,52844.0,68.2297,68.2297,67.8963,68.0074,52844.0
2018-04-03 10:10:00,91.77,91.79,91.41,91.56,23879.0,67.9926,68.0074,67.7259,67.837,23879.0
2018-04-03 10:15:00,91.58,91.73,91.45,91.45,14225.0,67.8518,67.9629,67.7555,67.7555,14225.0
2018-04-03 10:20:00,91.45,91.64,91.35,91.41,24390.0,67.7555,67.8963,67.6814,67.7259,24390.0
2018-04-03 10:25:00,91.39,91.89,91.34,91.88,15564.0,67.711,68.0815,67.674,68.0741,15564.0
2018-04-03 10:30:00,91.88,91.93,91.76,91.92,15439.0,68.0741,68.1111,67.9852,68.1037,15439.0
2018-04-03 10:35:00,91.93,91.94,91.61,91.77,20468.0,68.1111,68.1185,67.874,67.9926,20468.0
2018-04-03 10:40:00,91.77,91.91,91.59,91.59,17766.0,67.9926,68.0963,67.8592,67.8592,17766.0
2018-04-03 10:45:00,91.59,91.86,91.58,91.73,10124.0,67.8592,68.0593,67.8518,67.9629,10124.0
2018-04-03 10:50:00,91.69,91.98,91.67,91.91,11788.0,67.9333,68.1482,67.9185,68.0963,11788.0
2018-04-03 10:55:00,91.92,92.02,91.85,91.99,16835.0,68.1037,68.1778,68.0518,68.1556,16835.0
2018-04-03 11:00:00,91.99,92.15,91.99,92.01,14624.0,68.1556,68.2741,68.1556,68.1704,14624.0
2018-04-03 11:05:00,92.0,92.16,91.87,92.14,15910.0,68.163,68.2815,68.0667,68.2667,15910.0
2018-04-03 11:10:00,92.15,92.16,91.96,91.96,30067.0,68.2741,68.2815,68.1333,68.1333,30067.0
2018-04-03 11:15:00,91.95,92.05,91.85,91.96,17745.0,68.1259,68.2,68.0518,68.1333,17745.0
2018-04-03 11:20:00,91.93,91.99,91.86,91.96,10633.0,68.1111,68.1556,68.0593,68.1333,10633.0
2018-04-03 11:25:00,91.99,92.05,91.89,91.93,18865.0,68.1556,68.2,68.0815,68.1111,18865.0
2018-04-03 11:30:00,91.88,92.03,91.83,91.86,10811.0,68.0741,68.1852,68.037,68.0593,10811.0
2018-04-03 11:35:00,91.83,91.83,91.54,91.66,13144.0,68.037,68.037,67.8222,67.9111,13144.0
2018-04-03 11:40:00,91.67,91.83,91.61,91.8,6615.0,67.9185,68.037,67.874,68.0148,6615.0
2018-04-03 11:45:00,91.84,91.93,91.75,91.75,7449.0,68.0444,68.1111,67.9778,67.9778,7449.0
2018-04-03 11:50:00,91.75,91.79,91.68,91.71,8369.0,67.9778,68.0074,67.9259,67.9481,8369.0
2018-04-03 11:55:00,91.73,91.94,91.7,91.9,11869.0,67.9629,68.1185,67.9407,68.0889,11869.0
2018-04-03 12:00:00,91.9,92.01,91.9,91.95,30531.0,68.0889,68.1704,68.0889,68.1259,30531.0
2018-04-03 12:05:00,91.97,92.02,91.93,91.99,20088.0,68.1408,68.1778,68.1111,68.1556,20088.0
2018-04-03 12:10:00,91.98,92.06,91.93,92.0,38676.0,68.1482,68.2074,68.1111,68.163,38676.0
2018-04-03 12:15:00,92.01,92.05,91.82,91.82,30095.0,68.1704,68.2,68.0296,68.0296,30095.0
2018-04-03 12:20:00,91.83,91.84,91.61,91.63,14930.0,68.037,68.0444,67.874,67.8888,14930.0
2018-04-03 12:25:00,91.63,91.86,91.62,91.81,22533.0,67.8888,68.0593,67.8814,68.0222,22533.0
2018-04-03 12:30:00,91.8,91.81,91.68,91.72,8540.0,68.0148,68.0222,67.9259,67.9555,8540.0
2018-04-03 12:35:00,91.75,91.76,91.63,91.7,9036.0,67.9778,67.9852,67.8888,67.9407,9036.0
2018-04-03 12:40:00,91.67,91.88,91.67,91.81,8932.0,67.9185,68.0741,67.9185,68.0222,8932.0
2018-04-03 12:45:00,91.83,91.84,91.63,91.66,8509.0,68.037,68.0444,67.8888,67.9111,8509.0
2018-04-03 12:50:00,91.66,91.73,91.61,91.62,12259.0,67.9111,67.9629,67.874,67.8814,12259.0
2018-04-03 12:55:00,91.6,91.62,91.48,91.58,16663.0,67.8666,67.8814,67.7777,67.8518,16663.0
2018-04-03 13:00:00,91.58,91.64,91.54,91.64,10491.0,67.8518,67.8963,67.8222,67.8963,10491.0
2018-04-03 13:05:00,91.66,91.7,91.56,91.68,18850.0,67.9111,67.9407,67.837,67.9259,18850.0
2018-04-03 13:10:00,91.69,91.78,91.68,91.73,18814.0,67.9333,68.0,67.9259,67.9629,18814.0
2018-04-03 13:15:00,91.73,91.79,91.71,91.78,17129.0,67.9629,68.0074,67.9481,68.0,17129.0
2018-04-03 13:20:00,91.81,91.92,91.8,91.89,14174.0,68.0222,68.1037,68.0148,68.0815,14174.0
2018-04-03 13:25:00,91.9,92.04,91.87,91.89,27314.0,68.0889,68.1926,68.0667,68.0815,27314.0
2018-04-03 13:30:00,91.92,92.0,91.84,91.88,36482.0,68.1037,68.163,68.0444,68.0741,36482.0
2018-04-03 13:35:00,91.88,91.88,91.7,91.71,7831.0,68.0741,68.0741,67.9407,67.9481,7831.0
2018-04-03 13:40:00,91.7,91.7,91.6,91.63,11986.0,67.9407,67.9407,67.8666,67.8888,11986.0
2018-04-03 13:45:00,91.65,91.67,91.58,91.6,9544.0,67.9037,67.9185,67.8518,67.8666,9544.0
2018-04-03 13:50:00,91.61,91.71,91.58,91.71,7667.0,67.874,67.9481,67.8518,67.9481,7667.0
2018-04-03 13:55:00,91.72,91.81,91.72,91.76,11119.0,67.9555,68.0222,67.9555,67.9852,11119.0
2018-04-03 14:00:00,91.77,91.81,91.69,91.71,13715.0,67.9926,68.0222,67.9333,67.9481,13715.0
2018-04-03 14:05:00,91.71,91.71,91.61,91.66,10864.0,67.9481,67.9481,67.874,67.9111,10864.0
2018-04-03 14:10:00,91.65,91.67,91.6,91.66,10683.0,67.9037,67.9185,67.8666,67.9111,10683.0
2018-04-03 14:15:00,91.65,91.65,91.54,91.61,13778.0,67.9037,67.9037,67.8222,67.874,13778.0
2018-04-03 14:20:00,91.61,91.67,91.59,91.67,13411.0,67.874,67.9185,67.8592,67.9185,13411.0
2018-04-03 14:25:00,91.69,91.69,91.58,91.64,11646.0,67.9333,67.9333,67.8518,67.8963,11646.0
2018-04-03 14:30:00,91.62,91.62,91.38,91.4,22634.0,67.8814,67.8814,67.7036,67.7184,22634.0
2018-04-03 14:35:00,91.38,91.52,91.37,91.52,19202.0,67.7036,67.8074,67.6962,67.8074,19202.0
2018-04-03 14:40:00,91.53,91.61,91.5,91.52,31489.0,67.8148,67.874,67.7925,67.8074,31489.0
2018-04-03 14:45:00,91.53,92.04,91.52,92.0,49414.0,67.8148,68.1926,67.8074,68.163,49414.0
2018-04-03 14:50:00,92.01,92.06,91.88,91.9,17813.0,68.1704,68.2074,68.0741,68.0889,17813.0
2018-04-03 14:55:00,91.91,92.14,91.91,92.07,17930.0,68.0963,68.2667,68.0963,68.2148,17930.0
2018-04-03 15:00:00,92.06,92.33,92.05,92.25,30045.0,68.2074,68.4075,68.2,68.3482,30045.0
2018-04-03 15:05:00,92.27,92.58,92.24,92.55,38716.0,68.363,68.5927,68.3408,68.5705,38716.0
2018-04-03 15:10:00,92.52,92.69,92.4,92.4,66149.0,68.5483,68.6742,68.4593,68.4593,66149.0
2018-04-03 15:15:00,92.39,92.52,92.32,92.49,16305.0,68.4519,68.5483,68.4001,68.526,16305.0
2018-04-03 15:20:00,92.53,92.61,92.4,92.54,22822.0,68.5557,68.6149,68.4593,68.5631,22822.0
2018-04-03 15:25:00,92.57,92.7,92.5,92.57,23528.0,68.5853,68.6816,68.5334,68.5853,23528.0
2018-04-03 15:30:00,92.57,92.6,92.26,92.27,34104.0,68.5853,68.6075,68.3556,68.363,34104.0
2018-04-03 15:35:00,92.25,92.29,92.08,92.21,40373.0,68.3482,68.3778,68.2223,68.3186,40373.0
2018-04-03 15:40:00,92.22,92.36,92.15,92.33,52019.0,68.326,68.4297,68.2741,68.4075,52019.0
2018-04-03 15:45:00,92.3,92.52,92.26,92.41,61982.0,68.3853,68.5483,68.3556,68.4668,61982.0
2018-04-03 15:50:00,92.4,92.6,92.39,92.56,67678.0,68.4593,68.6075,68.4519,68.5779,67678.0
2018-04-03 15:55:00,92.55,92.76,92.52,92.7,147500.0,68.5705,68.7261,68.5483,68.6816,147500.0
2018-04-04 09:30:00,91.09,91.36,91.08,91.28,49885.0,67.4888,67.6888,67.4814,67.6295,49885.0
2018-04-04 09:35:00,91.3,91.31,90.94,90.99,36387.0,67.6444,67.6518,67.3776,67.4147,36387.0
2018-04-04 09:40:00,90.99,90.99,90.53,90.68,48687.0,67.4147,67.4147,67.0739,67.185,48687.0
2018-04-04 09:45:00,90.63,90.67,89.97,90.0,48456.0,67.1479,67.1776,66.659,66.6812,48456.0
2018-04-04 09:50:00,90.01,90.58,90.01,90.58,37107.0,66.6886,67.1109,66.6886,67.1109,37107.0
2018-04-04 09:55:00,90.63,90.72,90.22,90.7,59593.0,67.1479,67.2146,66.8442,67.1998,59593.0
2018-04-04 10:00:00,90.68,90.79,90.39,90.47,54069.0,67.185,67.2665,66.9701,67.0294,54069.0
2018-04-04 10:05:00,90.45,90.91,90.42,90.65,35553.0,67.0146,67.3554,66.9924,67.1628,35553.0
2018-04-04 10:10:00,90.62,90.95,90.54,90.84,70929.0,67.1405,67.385,67.0813,67.3035,70929.0
2018-04-04 10:15:00,90.83,91.04,90.8,91.03,21807.0,67.2961,67.4517,67.2739,67.4443,21807.0
2018-04-04 10:20:00,91.03,91.03,90.6,90.6,24570.0,67.4443,67.4443,67.1257,67.1257,24570.0
2018-04-04 10:25:00,90.63,90.86,90.58,90.73,22499.0,67.1479,67.3184,67.1109,67.222,22499.0
2018-04-04 10:30:00,90.76,91.06,90.76,90.92,16879.0,67.2443,67.4665,67.2443,67.3628,16879.0
2018-04-04 10:35:00,90.93,91.06,90.88,91.03,20715.0,67.3702,67.4665,67.3332,67.4443,20715.0
2018-04-04 10:40:00,91.0,91.08,90.77,90.77,24143.0,67.4221,67.4814,67.2517,67.2517,24143.0
2018-04-04 10:45:00,90.78,91.32,90.72,91.32,19337.0,67.2591,67.6592,67.2146,67.6592,19337.0
2018-04-04 10:50:00,91.35,91.36,91.12,91.25,51377.0,67.6814,67.6888,67.511,67.6073,51377.0
2018-04-04 10:55:00,91.24,91.48,91.2,91.43,20255.0,67.5999,67.7777,67.5703,67.7407,20255.0
2018-04-04 11:00:00,91.44,91.48,91.19,91.45,15664.0,67.7481,67.7777,67.5629,67.7555,15664.0
2018-04-04 11:05:00,91.42,91.57,91.29,91.55,24037.0,67.7333,67.8444,67.6369,67.8296,24037.0
2018-04-04 11:10:00,91.6,91.62,91.21,91.23,20449.0,67.8666,67.8814,67.5777,67.5925,20449.0
2018-04-04 11:15:00,91.24,91.27,91.12,91.15,23169.0,67.5999,67.6221,67.511,67.5332,23169.0
2018-04-04 11:20:00,91.15,91.49,91.15,91.49,21997.0,67.5332,67.7851,67.5332,67.7851,21997.0
2018-04-04 11:25:00,91.47,91.47,91.18,91.22,33392.0,67.7703,67.7703,67.5554,67.5851,33392.0
2018-04-04 11:30:00,91.19,91.45,91.16,91.38,27274.0,67.5629,67.7555,67.5406,67.7036,27274.0
2018-04-04 11:35:00,91.34,91.39,91.27,91.3,19487.0,67.674,67.711,67.6221,67.6444,19487.0
2018-04-04 11:40:00,91.27,91.53,91.27,91.51,21326.0,67.6221,67.8148,67.6221,67.7999,21326.0
2018-04-04 11:45:00,91.52,91.67,91.44,91.62,23568.0,67.8074,67.9185,67.7481,67.8814,23568.0
2018-04-04 11:50:00,91.62,91.82,91.61,91.74,24426.0,67.8814,68.0296,67.874,67.9703,24426.0
2018-04-04 11:55:00,91.75,91.88,91.74,91.85,22195.0,67.9778,68.0741,67.9703,68.0518,22195.0
2018-04-04 12:00:00,91.86,91.93,91.78,91.84,34669.0,68.0593,68.1111,68.0,68.0444,34669.0
2018-04-04 12:05:00,91.82,91.82,91.59,91.77,10030.0,68.0296,68.0296,67.8592,67.9926,10030.0
2018-04-04 12:10:00,91.78,91.97,91.78,91.9,8663.0,68.0,68.1408,68.0,68.0889,8663.0
2018-04-04 12:15:00,91.86,91.96,91.75,91.84,9691.0,68.0593,68.1333,67.9778,68.0444,9691.0
2018-04-04 12:20:00,91.82,92.02,91.77,91.97,13872.0,68.0296,68.1778,67.9926,68.1408,13872.0
2018-04-04 12:25:00,91.98,92.07,91.86,91.9,36728.0,68.1482,68.2148,68.0593,68.0889,36728.0
2018-04-04 12:30:00,91.94,91.94,91.8,91.91,15657.0,68.1185,68.1185,68.0148,68.0963,15657.0
2018-04-04 12:35:00,91.94,91.97,91.76,91.83,35934.0,68.1185,68.1408,67.9852,68.037,35934.0
2018-04-04 12:40:00,91.87,91.99,91.77,91.99,9812.0,68.0667,68.1556,67.9926,68.1556,9812.0
2018-04-04 12:45:00,92.0,92.03,91.83,91.84,5422.0,68.163,68.1852,68.037,68.0444,5422.0
2018-04-04 12:50:00,91.82,91.87,91.75,91.85,5505.0,68.0296,68.0667,67.9778,68.0518,5505.0
2018-04-04 12:55:00,91.81,91.98,91.81,91.97,5404.0,68.0222,68.1482,68.0222,68.1408,5404.0
2018-04-04 13:00:00,91.97,91.98,91.79,91.81,4300.0,68.1408,68.1482,68.0074,68.0222,4300.0
2018-04-04 13:05:00,91.82,91.91,91.79,91.81,11063.0,68.0296,68.0963,68.0074,68.0222,11063.0
2018-04-04 13:10:00,91.84,91.84,91.7,91.79,6322.0,68.0444,68.0444,67.9407,68.0074,6322.0
2018-04-04 13:15:00,91.79,91.82,91.7,91.7,5559.0,68.0074,68.0296,67.9407,67.9407,5559.0
2018-04-04 13:20:00,91.71,91.81,91.57,91.71,9687.0,67.9481,68.0222,67.8444,67.9481,9687.0
2018-04-04 13:25:00,91.73,91.73,91.59,91.71,6417.0,67.9629,67.9629,67.8592,67.9481,6417.0
2018-04-04 13:30:00,91.72,91.72,91.62,91.62,8547.0,67.9555,67.9555,67.8814,67.8814,8547.0
2018-04-04 13:35:00,91.64,91.77,91.64,91.68,8859.0,67.8963,67.9926,67.8963,67.9259,8859.0
2018-04-04 13:40:00,91.71,91.84,91.71,91.81,9506.0,67.9481,68.0444,67.9481,68.0222,9506.0
2018-04-04 13:45:00,91.81,91.82,91.64,91.66,11341.0,68.0222,68.0296,67.8963,67.9111,11341.0
2018-04-04 13:50:00,91.64,91.64,91.54,91.54,9405.0,67.8963,67.8963,67.8222,67.8222,9405.0
2018-04-04 13:55:00,91.55,91.69,91.54,91.67,9297.0,67.8296,67.9333,67.8222,67.9185,9297.0
2018-04-04 14:00:00,91.69,91.78,91.66,91.76,6708.0,67.9333,68.0,67.9111,67.9852,6708.0
2018-04-04 14:05:00,91.77,91.91,91.77,91.91,8094.0,67.9926,68.0963,67.9926,68.0963,8094.0
2018-04-04 14:10:00,91.93,92.24,91.93,92.23,23198.0,68.1111,68.3408,68.1111,68.3334,23198.0
2018-04-04 14:15:00,92.23,92.35,92.16,92.29,12377.0,68.3334,68.4223,68.2815,68.3778,12377.0
2018-04-04 14:20:00,92.29,92.39,92.28,92.33,6987.0,68.3778,68.4519,68.3704,68.4075,6987.0
2018-04-04 14:25:00,92.34,92.47,92.32,92.47,10211.0,68.4149,68.5112,68.4001,68.5112,10211.0
2018-04-04 14:30:00,92.48,92.52,92.42,92.47,9926.0,68.5186,68.5483,68.4742,68.5112,9926.0
2018-04-04 14:35:00,92.49,92.5,92.28,92.31,11106.0,68.526,68.5334,68.3704,68.3927,11106.0
2018-04-04 14:40:00,92.31,92.72,92.28,92.68,20734.0,68.3927,68.6964,68.3704,68.6668,20734.0
2018-04-04 14:45:00,92.71,92.78,92.63,92.66,14102.0,68.689,68.7409,68.6298,68.652,14102.0
2018-04-04 14:50:00,92.7,92.87,92.7,92.81,25465.0,68.6816,68.8076,68.6816,68.7631,25465.0
2018-04-04 14:55:00,92.81,92.94,92.78,92.86,23285.0,68.7631,68.8594,68.7409,68.8002,23285.0
2018-04-04 15:00:00,92.84,92.95,92.79,92.9,22561.0,68.7853,68.8668,68.7483,68.8298,22561.0
2018-04-04 15:05:00,92.91,93.0,92.88,93.0,14383.0,68.8372,68.9039,68.815,68.9039,14383.0
2018-04-04 15:10:00,93.01,93.02,92.75,92.76,18997.0,68.9113,68.9187,68.7187,68.7261,18997.0
2018-04-04 15:15:00,92.75,92.8,92.7,92.76,21195.0,68.7187,68.7557,68.6816,68.7261,21195.0
2018-04-04 15:20:00,92.77,93.05,92.77,93.02,23447.0,68.7335,68.9409,68.7335,68.9187,23447.0
2018-04-04 15:25:00,93.02,93.18,92.99,93.13,35883.0,68.9187,69.0372,68.8965,69.0002,35883.0
2018-04-04 15:30:00,93.14,93.33,93.12,93.29,62597.0,69.0076,69.1484,68.9928,69.1187,62597.0
2018-04-04 15:35:00,93.29,93.35,93.25,93.3,41446.0,69.1187,69.1632,69.0891,69.1262,41446.0
2018-04-04 15:40:00,93.31,93.32,93.12,93.15,44388.0,69.1336,69.141,68.9928,69.015,44388.0
2018-04-04 15:45:00,93.17,93.54,93.17,93.5,74191.0,69.0298,69.304,69.0298,69.2743,74191.0
2018-04-04 15:50:00,93.51,93.62,93.44,93.58,76651.0,69.2817,69.3632,69.2299,69.3336,76651.0
2018-04-04 15:55:00,93.58,93.6,93.35,93.37,154788.0,69.3336,69.3484,69.1632,69.178,154788.0
2018-04-05 09:30:00,93.83,94.26,93.71,94.22,56726.0,69.5188,69.8374,69.4299,69.8078,56726.0
2018-04-05 09:35:00,94.29,94.74,93.99,94.3,43647.0,69.8596,70.1931,69.6374,69.8671,43647.0
2018-04-05 09:40:00,94.29,94.66,94.28,94.36,62103.0,69.8596,70.1338,69.8522,69.9115,62103.0
2018-04-05 09:45:00,94.38,94.61,94.3,94.44,49544.0,69.9263,70.0967,69.8671,69.9708,49544.0
2018-04-05 09:50:00,94.45,94.58,94.35,94.56,30350.0,69.9782,70.0745,69.9041,70.0597,30350.0
2018-04-05 09:55:00,94.59,94.74,94.49,94.71,20213.0,70.0819,70.1931,70.0078,70.1708,20213.0
2018-04-05 10:00:00,94.72,94.81,94.63,94.69,43949.0,70.1782,70.2449,70.1116,70.156,43949.0
2018-04-05 10:05:00,94.72,95.08,94.71,95.02,63950.0,70.1782,70.445,70.1708,70.4005,63950.0
2018-04-05 10:10:00,95.01,95.23,95.01,95.22,41589.0,70.3931,70.5561,70.3931,70.5487,41589.0
2018-04-05 10:15:00,95.22,95.23,94.79,94.84,34986.0,70.5487,70.5561,70.2301,70.2671,34986.0
2018-04-05 10:20:00,94.85,95.03,94.83,94.86,21506.0,70.2746,70.4079,70.2597,70.282,21506.0
2018-04-05 10:25:00,94.87,94.9,94.65,94.83,16840.0,70.2894,70.3116,70.1264,70.2597,16840.0
2018-04-05 10:30:00,94.77,95.0,94.73,94.77,18968.0,70.2153,70.3857,70.1856,70.2153,18968.0
2018-04-05 10:35:00,94.75,94.92,94.66,94.89,22182.0,70.2005,70.3264,70.1338,70.3042,22182.0
2018-04-05 10:40:00,94.89,95.08,94.85,94.94,18543.0,70.3042,70.445,70.2746,70.3412,18543.0
2018-04-05 10:45:00,94.98,95.06,94.8,95.04,23140.0,70.3709,70.4301,70.2375,70.4153,23140.0
2018-04-05 10:50:00,95.07,95.07,94.79,94.83,21394.0,70.4376,70.4376,70.2301,70.2597,21394.0
2018-04-05 10:55:00,94.84,95.1,94.83,94.95,17477.0,70.2671,70.4598,70.2597,70.3486,17477.0
2018-04-05 11:00:00,94.96,95.32,94.96,95.32,21379.0,70.3561,70.6228,70.3561,70.6228,21379.0
2018-04-05 11:05:00,95.31,95.48,95.29,95.47,25330.0,70.6154,70.7413,70.6006,70.7339,25330.0
2018-04-05 11:10:00,95.48,95.53,95.32,95.44,24252.0,70.7413,70.7784,70.6228,70.7117,24252.0
2018-04-05 11:15:00,95.45,95.63,95.31,95.34,43108.0,70.7191,70.8525,70.6154,70.6376,43108.0
2018-04-05 11:20:00,95.34,95.62,95.34,95.46,31709.0,70.6376,70.845,70.6376,70.7265,31709.0
2018-04-05 11:25:00,95.48,95.67,95.48,95.58,22324.0,70.7413,70.8821,70.7413,70.8154,22324.0
2018-04-05 11:30:00,95.54,95.59,95.48,95.5,18911.0,70.7858,70.8228,70.7413,70.7561,18911.0
2018-04-05 11:35:00,95.49,95.55,95.33,95.33,14306.0,70.7487,70.7932,70.6302,70.6302,14306.0
2018-04-05 11:40:00,95.33,95.49,95.33,95.42,18284.0,70.6302,70.7487,70.6302,70.6969,18284.0
2018-04-05 11:45:00,95.44,95.5,95.42,95.47,18495.0,70.7117,70.7561,70.6969,70.7339,18495.0
2018-04-05 11:50:00,95.48,95.78,95.45,95.75,34201.0,70.7413,70.9636,70.7191,70.9414,34201.0
2018-04-05 11:55:00,95.75,95.89,95.71,95.86,22517.0,70.9414,71.0451,70.9117,71.0229,22517.0
2018-04-05 12:00:00,95.86,95.98,95.69,95.92,67626.0,71.0229,71.1118,70.8969,71.0673,67626.0
2018-04-05 12:05:00,95.91,95.91,95.6,95.64,25655.0,71.0599,71.0599,70.8302,70.8599,25655.0
2018-04-05 12:10:00,95.63,95.75,95.51,95.75,16940.0,70.8525,70.9414,70.7635,70.9414,16940.0
2018-04-05 12:15:00,95.77,95.77,95.46,95.52,26255.0,70.9562,70.9562,70.7265,70.771,26255.0
2018-04-05 12:20:00,95.55,95.75,95.52,95.72,17437.0,70.7932,70.9414,70.771,70.9191,17437.0
2018-04-05 12:25:00,95.71,95.82,95.65,95.71,23215.0,70.9117,70.9932,70.8673,70.9117,23215.0
2018-04-05 12:30:00,95.7,95.8,95.61,95.76,16613.0,70.9043,70.9784,70.8376,70.9488,16613.0
2018-04-05 12:35:00,95.76,95.9,95.7,95.9,14762.0,70.9488,71.0525,70.9043,71.0525,14762.0
2018-04-05 12:40:00,95.88,95.95,95.72,95.8,25159.0,71.0377,71.0895,70.9191,70.9784,25159.0
2018-04-05 12:45:00,95.81,95.88,95.76,95.86,30405.0,70.9858,71.0377,70.9488,71.0229,30405.0
2018-04-05 12:50:00,95.87,95.91,95.78,95.8,13823.0,71.0303,71.0599,70.9636,70.9784,13823.0
2018-04-05 12:55:00,95.84,96.08,95.84,96.03,20076.0,71.008,71.1859,71.008,71.1488,20076.0
2018-04-05 13:00:00,96.03,96.18,96.03,96.03,16886.0,71.1488,71.26,71.1488,71.1488,16886.0
2018-04-05 13:05:00,96.04,96.13,95.89,95.89,12624.0,71.1562,71.2229,71.0451,71.0451,12624.0
2018-04-05 13:10:00,95.89,95.94,95.77,95.89,52676.0,71.0451,71.0821,70.9562,71.0451,52676.0
2018-04-05 13:15:00,95.89,95.91,95.76,95.76,20333.0,71.0451,71.0599,70.9488,70.9488,20333.0
2018-04-05 13:20:00,95.72,95.78,95.54,95.69,16211.0,70.9191,70.9636,70.7858,70.8969,16211.0
2018-04-05 13:25:00,95.72,95.78,95.64,95.66,12017.0,70.9191,70.9636,70.8599,70.8747,12017.0
2018-04-05 13:30:00,95.64,95.8,95.6,95.78,20490.0,70.8599,70.9784,70.8302,70.9636,20490.0
2018-04-05 13:35:00,95.78,95.86,95.62,95.62,15966.0,70.9636,71.0229,70.845,70.845,15966.0
2018-04-05 13:40:00,95.62,95.63,95.24,95.39,18778.0,70.845,70.8525,70.5635,70.6746,18778.0
2018-04-05 13:45:00,95.4,95.43,95.29,95.34,14457.0,70.682,70.7043,70.6006,70.6376,14457.0
2018-04-05 13:50:00,95.31,95.44,95.24,95.41,24314.0,70.6154,70.7117,70.5635,70.6895,24314.0
2018-04-05 13:55:00,95.41,95.44,95.31,95.44,18063.0,70.6895,70.7117,70.6154,70.7117,18063.0
2018-04-05 14:00:00,95.46,95.53,95.3,95.46,19615.0,70.7265,70.7784,70.608,70.7265,19615.0
2018-04-05 14:05:00,95.46,95.48,95.24,95.29,27729.0,70.7265,70.7413,70.5635,70.6006,27729.0
2018-04-05 14:10:00,95.31,95.52,95.26,95.52,36771.0,70.6154,70.771,70.5783,70.771,36771.0
2018-04-05 14:15:00,95.52,95.79,95.45,95.77,28135.0,70.771,70.971,70.7191,70.9562,28135.0
2018-04-05 14:20:00,95.77,95.78,95.55,95.61,24007.0,70.9562,70.9636,70.7932,70.8376,24007.0
2018-04-05 14:25:00,95.6,95.69,95.53,95.59,18294.0,70.8302,70.8969,70.7784,70.8228,18294.0
2018-04-05 14:30:00,95.58,95.79,95.57,95.79,21256.0,70.8154,70.971,70.808,70.971,21256.0
2018-04-05 14:35:00,95.8,95.89,95.76,95.76,36831.0,70.9784,71.0451,70.9488,70.9488,36831.0
2018-04-05 14:40:00,95.75,96.0,95.75,95.95,29600.0,70.9414,71.1266,70.9414,71.0895,29600.0
2018-04-05 14:45:00,95.96,96.06,95.89,95.93,45268.0,71.097,71.171,71.0451,71.0747,45268.0
2018-04-05 14:50:00,95.92,96.04,95.84,95.97,26363.0,71.0673,71.1562,71.008,71.1044,26363.0
2018-04-05 14:55:00,95.97,96.13,95.93,96.04,30303.0,71.1044,71.2229,71.0747,71.1562,30303.0
2018-04-05 15:00:00,96.04,96.06,95.92,95.95,44550.0,71.1562,71.171,71.0673,71.0895,44550.0
2018-04-05 15:05:00,95.96,96.15,95.96,96.15,23686.0,71.097,71.2377,71.097,71.2377,23686.0
2018-04-05 15:10:00,96.14,96.16,96.06,96.07,18670.0,71.2303,71.2451,71.171,71.1785,18670.0
2018-04-05 15:15:00,96.07,96.16,96.01,96.13,25305.0,71.1785,71.2451,71.134,71.2229,25305.0
2018-04-05 15:20:00,96.15,96.22,96.07,96.08,31992.0,71.2377,71.2896,71.1785,71.1859,31992.0
2018-04-05 15:25:00,96.08,96.19,95.98,96.19,36152.0,71.1859,71.2674,71.1118,71.2674,36152.0
2018-04-05 15:30:00,96.19,96.19,95.96,95.98,47501.0,71.2674,71.2674,71.097,71.1118,47501.0
2018-04-05 15:35:00,95.99,96.07,95.93,95.94,78206.0,71.1192,71.1785,71.0747,71.0821,78206.0
2018-04-05 15:40:00,95.94,96.17,95.94,96.1,76505.0,71.0821,71.2525,71.0821,71.2007,76505.0
2018-04-05 15:45:00,96.1,96.13,96.0,96.06,90848.0,71.2007,71.2229,71.1266,71.171,90848.0
2018-04-05 15:50:00,96.06,96.19,96.05,96.16,84460.0,71.171,71.2674,71.1636,71.2451,84460.0
2018-04-05 15:55:00,96.15,96.16,95.85,95.86,188116.0,71.2377,71.2451,71.0155,71.0229,188116.0
2018-04-06 09:30:00,95.06,95.69,95.0,95.53,55200.0,70.4301,70.8969,70.3857,70.7784,55200.0
2018-04-06 09:35:00,95.53,95.67,95.24,95.59,40076.0,70.7784,70.8821,70.5635,70.8228,40076.0
2018-04-06 09:40:00,95.53,95.6,95.1,95.15,38596.0,70.7784,70.8302,70.4598,70.4968,38596.0
2018-04-06 09:45:00,95.18,95.48,95.11,95.46,20990.0,70.5191,70.7413,70.4672,70.7265,20990.0
2018-04-06 09:50:00,95.46,95.66,95.42,95.43,20061.0,70.7265,70.8747,70.6969,70.7043,20061.0
2018-04-06 09:55:00,95.41,95.71,95.24,95.71,21534.0,70.6895,70.9117,70.5635,70.9117,21534.0
2018-04-06 10:00:00,95.74,95.86,95.45,95.69,30309.0,70.934,71.0229,70.7191,70.8969,30309.0
2018-04-06 10:05:00,95.74,95.79,95.53,95.59,22564.0,70.934,70.971,70.7784,70.8228,22564.0
2018-04-06 10:10:00,95.64,95.86,95.54,95.73,20937.0,70.8599,71.0229,70.7858,70.9265,20937.0
2018-04-06 10:15:00,95.75,95.79,95.5,95.63,17392.0,70.9414,70.971,70.7561,70.8525,17392.0
2018-04-06 10:20:00,95.66,95.75,95.56,95.65,21225.0,70.8747,70.9414,70.8006,70.8673,21225.0
2018-04-06 10:25:00,95.65,95.8,95.5,95.54,24242.0,70.8673,70.9784,70.7561,70.7858,24242.0
2018-04-06 10:30:00,95.52,95.74,95.35,95.35,31017.0,70.771,70.934,70.645,70.645,31017.0
2018-04-06 10:35:00,95.36,95.52,95.33,95.44,14690.0,70.6524,70.771,70.6302,70.7117,14690.0
2018-04-06 10:40:00,95.47,95.52,95.36,95.41,40031.0,70.7339,70.771,70.6524,70.6895,40031.0
2018-04-06 10:45:00,95.41,95.57,95.24,95.54,31319.0,70.6895,70.808,70.5635,70.7858,31319.0
2018-04-06 10:50:00,95.55,95.55,95.34,95.42,48656.0,70.7932,70.7932,70.6376,70.6969,48656.0
2018-04-06 10:55:00,95.43,95.55,95.27,95.37,25242.0,70.7043,70.7932,70.5857,70.6598,25242.0
2018-04-06 11:00:00,95.38,95.44,95.21,95.26,31150.0,70.6672,70.7117,70.5413,70.5783,31150.0
2018-04-06 11:05:00,95.28,95.37,95.14,95.36,11543.0,70.5931,70.6598,70.4894,70.6524,11543.0
2018-04-06 11:10:00,95.36,95.39,95.26,95.33,12980.0,70.6524,70.6746,70.5783,70.6302,12980.0
2018-04-06 11:15:00,95.32,95.5,95.2,95.5,25663.0,70.6228,70.7561,70.5339,70.7561,25663.0
2018-04-06 11:20:00,95.5,95.54,95.32,95.36,24685.0,70.7561,70.7858,70.6228,70.6524,24685.0
2018-04-06 11:25:00,95.37,95.43,95.3,95.34,26997.0,70.6598,70.7043,70.608,70.6376,26997.0
2018-04-06 11:30:00,95.35,95.58,95.31,95.56,18549.0,70.645,70.8154,70.6154,70.8006,18549.0
2018-04-06 11:35:00,95.55,95.76,95.54,95.73,22149.0,70.7932,70.9488,70.7858,70.9265,22149.0
2018-04-06 11:40:00,95.71,95.77,95.64,95.64,15665.0,70.9117,70.9562,70.8599,70.8599,15665.0
2018-04-06 11:45:00,95.65,95.66,95.56,95.59,26554.0,70.8673,70.8747,70.8006,70.8228,26554.0
2018-04-06 11:50:00,95.55,95.72,95.48,95.69,77717.0,70.7932,70.9191,70.7413,70.8969,77717.0
2018-04-06 11:55:00,95.72,95.86,95.7,95.85,18483.0,70.9191,71.0229,70.9043,71.0155,18483.0
2018-04-06 12:00:00,95.85,96.0,95.78,95.8,18344.0,71.0155,71.1266,70.9636,70.9784,18344.0
2018-04-06 12:05:00,95.77,95.92,95.74,95.75,10564.0,70.9562,71.0673,70.934,70.9414,10564.0
2018-04-06 12:10:00,95.77,95.87,95.72,95.74,74271.0,70.9562,71.0303,70.9191,70.934,74271.0
2018-04-06 12:15:00,95.74,95.8,95.59,95.61,9894.0,70.934,70.9784,70.8228,70.8376,9894.0
2018-04-06 12:20:00,95.59,95.66,95.46,95.53,35822.0,70.8228,70.8747,70.7265,70.7784,35822.0
2018-04-06 12:25:00,95.53,95.57,95.33,95.35,17188.0,70.7784,70.808,70.6302,70.645,17188.0
2018-04-06 12:30:00,95.34,95.56,95.32,95.45,13148.0,70.6376,70.8006,70.6228,70.7191,13148.0
2018-04-06 12:35:00,95.45,95.63,95.45,95.56,16892.0,70.7191,70.8525,70.7191,70.8006,16892.0
2018-04-06 12:40:00,95.55,95.76,95.54,95.59,12835.0,70.7932,70.9488,70.7858,70.8228,12835.0
2018-04-06 12:45:00,95.58,95.67,95.57,95.6,7311.0,70.8154,70.8821,70.808,70.8302,7311.0
2018-04-06 12:50:00,95.56,95.65,95.5,95.63,11284.0,70.8006,70.8673,70.7561,70.8525,11284.0
2018-04-06 12:55:00,95.65,95.73,95.61,95.68,10808.0,70.8673,70.9265,70.8376,70.8895,10808.0
2018-04-06 13:00:00,95.67,95.67,95.55,95.62,7903.0,70.8821,70.8821,70.7932,70.845,7903.0
2018-04-06 13:05:00,95.58,95.59,95.42,95.45,12116.0,70.8154,70.8228,70.6969,70.7191,12116.0
2018-04-06 13:10:00,95.43,95.43,95.31,95.31,7583.0,70.7043,70.7043,70.6154,70.6154,7583.0
2018-04-06 13:15:00,95.35,95.46,95.24,95.44,14958.0,70.645,70.7265,70.5635,70.7117,14958.0
2018-04-06 13:20:00,95.44,95.49,95.37,95.41,9021.0,70.7117,70.7487,70.6598,70.6895,9021.0
2018-04-06 13:25:00,95.4,95.66,95.4,95.54,13084.0,70.682,70.8747,70.682,70.7858,13084.0
2018-04-06 13:30:00,95.57,95.63,95.45,95.45,10700.0,70.808,70.8525,70.7191,70.7191,10700.0
2018-04-06 13:35:00,95.43,95.58,95.32,95.34,10893.0,70.7043,70.8154,70.6228,70.6376,10893.0
2018-04-06 13:40:00,95.32,95.39,95.23,95.26,10539.0,70.6228,70.6746,70.5561,70.5783,10539.0
2018-04-06 13:45:00,95.25,95.44,95.14,95.17,21191.0,70.5709,70.7117,70.4894,70.5116,21191.0
2018-04-06 13:50:00,95.19,95.21,94.85,94.92,36840.0,70.5265,70.5413,70.2746,70.3264,36840.0
2018-04-06 13:55:00,94.88,94.97,94.67,94.73,23108.0,70.2968,70.3635,70.1412,70.1856,23108.0
2018-04-06 14:00:00,94.7,94.79,94.6,94.62,30133.0,70.1634,70.2301,70.0893,70.1041,30133.0
2018-04-06 14:05:00,94.67,94.71,94.43,94.52,32944.0,70.1412,70.1708,69.9634,70.0301,32944.0
2018-04-06 14:10:00,94.55,94.73,94.52,94.69,23218.0,70.0523,70.1856,70.0301,70.156,23218.0
2018-04-06 14:15:00,94.66,94.75,94.58,94.61,23085.0,70.1338,70.2005,70.0745,70.0967,23085.0
2018-04-06 14:20:00,94.66,94.73,94.57,94.57,25306.0,70.1338,70.1856,70.0671,70.0671,25306.0
2018-04-06 14:25:00,94.55,94.57,94.4,94.48,24786.0,70.0523,70.0671,69.9411,70.0004,24786.0
2018-04-06 14:30:00,94.46,94.61,94.31,94.31,21401.0,69.9856,70.0967,69.8745,69.8745,21401.0
2018-04-06 14:35:00,94.34,94.41,94.16,94.19,22598.0,69.8967,69.9486,69.7633,69.7856,22598.0
2018-04-06 14:40:00,94.15,94.46,94.09,94.27,28782.0,69.7559,69.9856,69.7115,69.8448,28782.0
2018-04-06 14:45:00,94.34,94.35,94.13,94.18,18642.0,69.8967,69.9041,69.7411,69.7781,18642.0
2018-04-06 14:50:00,94.2,94.23,93.93,94.11,32396.0,69.793,69.8152,69.5929,69.7263,32396.0
2018-04-06 14:55:00,94.1,94.11,93.84,93.98,24085.0,69.7189,69.7263,69.5262,69.63,24085.0
2018-04-06 15:00:00,94.0,94.15,93.84,93.84,38158.0,69.6448,69.7559,69.5262,69.5262,38158.0
2018-04-06 15:05:00,93.85,93.99,93.77,93.98,33524.0,69.5337,69.6374,69.4744,69.63,33524.0
2018-04-06 15:10:00,93.96,94.25,93.95,94.25,27138.0,69.6152,69.83,69.6077,69.83,27138.0
2018-04-06 15:15:00,94.25,94.31,94.09,94.11,18904.0,69.83,69.8745,69.7115,69.7263,18904.0
2018-04-06 15:20:00,94.08,94.31,94.08,94.29,36118.0,69.7041,69.8745,69.7041,69.8596,36118.0
2018-04-06 15:25:00,94.3,94.42,94.27,94.34,94018.0,69.8671,69.956,69.8448,69.8967,94018.0
2018-04-06 15:30:00,94.33,94.57,94.26,94.54,63213.0,69.8893,70.0671,69.8374,70.0449,63213.0
2018-04-06 15:35:00,94.54,94.76,94.47,94.74,64522.0,70.0449,70.2079,69.993,70.1931,64522.0
2018-04-06 15:40:00,94.71,95.06,94.71,94.97,66860.0,70.1708,70.4301,70.1708,70.3635,66860.0
2018-04-06 15:45:00,94.96,95.04,94.93,95.0,94019.0,70.3561,70.4153,70.3338,70.3857,94019.0
2018-04-06 15:50:00,95.02,95.53,95.02,95.26,153239.0,70.4005,70.7784,70.4005,70.5783,153239.0
2018-04-06 15:55:00,95.25,95.29,95.12,95.15,268855.0,70.5709,70.6006,70.4746,70.4968,268855.0
2018-04-09 09:30:00,95.82,96.42,95.56,96.38,71185.0,70.9932,71.4378,70.8006,71.4081,71185.0
2018-04-09 09:35:00,96.33,96.47,95.95,96.1,54180.0,71.3711,71.4748,71.0895,71.2007,54180.0
2018-04-09 09:40:00,96.12,96.2,95.89,96.02,45310.0,71.2155,71.2748,71.0451,71.1414,45310.0
2018-04-09 09:45:00,96.02,96.19,95.67,96.18,37952.0,71.1414,71.2674,70.8821,71.26,37952.0
2018-04-09 09:50:00,96.16,96.16,95.8,95.92,41421.0,71.2451,71.2451,70.9784,71.0673,41421.0
2018-04-09 09:55:00,95.92,96.14,95.88,95.97,20027.0,71.0673,71.2303,71.0377,71.1044,20027.0
2018-04-09 10:00:00,95.97,96.22,95.97,96.08,22114.0,71.1044,71.2896,71.1044,71.1859,22114.0
2018-04-09 10:05:00,96.09,96.12,95.88,95.95,26104.0,71.1933,71.2155,71.0377,71.0895,26104.0
2018-04-09 10:10:00,95.95,96.06,95.91,96.01,26697.0,71.0895,71.171,71.0599,71.134,26697.0
2018-04-09 10:15:00,96.01,96.14,95.84,95.84,23462.0,71.134,71.2303,71.008,71.008,23462.0
2018-04-09 10:20:00,95.81,96.03,95.77,96.0,30668.0,70.9858,71.1488,70.9562,71.1266,30668.0
2018-04-09 10:25:00,96.01,96.06,95.87,95.89,18807.0,71.134,71.171,71.0303,71.0451,18807.0
2018-04-09 10:30:00,95.93,96.39,95.92,96.39,39832.0,71.0747,71.4155,71.0673,71.4155,39832.0
2018-04-09 10:35:00,96.39,96.57,96.29,96.3,39425.0,71.4155,71.5489,71.3415,71.3489,39425.0
2018-04-09 10:40:00,96.31,96.55,96.26,96.44,22986.0,71.3563,71.5341,71.3192,71.4526,22986.0
2018-04-09 10:45:00,96.41,96.61,96.41,96.53,26893.0,71.4304,71.5785,71.4304,71.5193,26893.0
2018-04-09 10:50:00,96.55,96.61,96.38,96.5,29064.0,71.5341,71.5785,71.4081,71.497,29064.0
2018-04-09 10:55:00,96.5,96.58,96.45,96.5,13275.0,71.497,71.5563,71.46,71.497,13275.0
2018-04-09 11:00:00,96.53,96.57,96.37,96.49,18343.0,71.5193,71.5489,71.4007,71.4896,18343.0
2018-04-09 11:05:00,96.48,96.52,96.35,96.43,26106.0,71.4822,71.5119,71.3859,71.4452,26106.0
2018-04-09 11:10:00,96.44,96.62,96.44,96.62,18574.0,71.4526,71.586,71.4526,71.586,18574.0
2018-04-09 11:15:00,96.63,96.68,96.54,96.58,23002.0,71.5934,71.6304,71.5267,71.5563,23002.0
2018-04-09 11:20:00,96.56,96.66,96.54,96.58,17808.0,71.5415,71.6156,71.5267,71.5563,17808.0
2018-04-09 11:25:00,96.57,96.65,96.49,96.55,18855.0,71.5489,71.6082,71.4896,71.5341,18855.0
2018-04-09 11:30:00,96.58,96.73,96.58,96.62,20914.0,71.5563,71.6674,71.5563,71.586,20914.0
2018-04-09 11:35:00,96.63,96.67,96.54,96.54,19507.0,71.5934,71.623,71.5267,71.5267,19507.0
2018-04-09 11:40:00,96.55,96.64,96.54,96.59,14714.0,71.5341,71.6008,71.5267,71.5637,14714.0
2018-04-09 11:45:00,96.62,96.71,96.57,96.58,12956.0,71.586,71.6526,71.5489,71.5563,12956.0
2018-04-09 11:50:00,96.58,96.58,96.45,96.5,20274.0,71.5563,71.5563,71.46,71.497,20274.0
2018-04-09 11:55:00,96.5,96.5,96.3,96.46,31129.0,71.497,71.497,71.3489,71.4674,31129.0
2018-04-09 12:00:00,96.49,96.51,96.35,96.42,19310.0,71.4896,71.5045,71.3859,71.4378,19310.0
2018-04-09 12:05:00,96.41,96.56,96.41,96.51,11969.0,71.4304,71.5415,71.4304,71.5045,11969.0
2018-04-09 12:10:00,96.5,96.57,96.42,96.49,15844.0,71.497,71.5489,71.4378,71.4896,15844.0
2018-04-09 12:15:00,96.46,96.5,96.44,96.49,13367.0,71.4674,71.497,71.4526,71.4896,13367.0
2018-04-09 12:20:00,96.5,96.58,96.42,96.55,23198.0,71.497,71.5563,71.4378,71.5341,23198.0
2018-04-09 12:25:00,96.56,96.63,96.47,96.52,10144.0,71.5415,71.5934,71.4748,71.5119,10144.0
2018-04-09 12:30:00,96.49,96.5,96.38,96.39,19139.0,71.4896,71.497,71.4081,71.4155,19139.0
2018-04-09 12:35:00,96.37,96.49,96.31,96.31,23333.0,71.4007,71.4896,71.3563,71.3563,23333.0
2018-04-09 12:40:00,96.3,96.44,96.27,96.42,10141.0,71.3489,71.4526,71.3266,71.4378,10141.0
2018-04-09 12:45:00,96.43,96.52,96.37,96.48,23485.0,71.4452,71.5119,71.4007,71.4822,23485.0
2018-04-09 12:50:00,96.49,96.77,96.49,96.75,29567.0,71.4896,71.6971,71.4896,71.6823,29567.0
2018-04-09 12:55:00,96.74,96.76,96.68,96.69,20327.0,71.6749,71.6897,71.6304,71.6378,20327.0
2018-04-09 13:00:00,96.7,96.72,96.6,96.65,18514.0,71.6452,71.66,71.5711,71.6082,18514.0
2018-04-09 13:05:00,96.64,96.82,96.64,96.77,13113.0,71.6008,71.7341,71.6008,71.6971,13113.0
2018-04-09 13:10:00,96.77,96.85,96.76,96.78,7947.0,71.6971,71.7564,71.6897,71.7045,7947.0
2018-04-09 13:15:00,96.79,96.9,96.77,96.87,10525.0,71.7119,71.7934,71.6971,71.7712,10525.0
2018-04-09 13:20:00,96.86,96.86,96.66,96.85,15047.0,71.7638,71.7638,71.6156,71.7564,15047.0
2018-04-09 13:25:00,96.86,97.08,96.8,97.08,23727.0,71.7638,71.9268,71.7193,71.9268,23727.0
2018-04-09 13:30:00,97.07,97.12,96.96,97.04,28121.0,71.9194,71.9564,71.8379,71.8971,28121.0
2018-04-09 13:35:00,97.03,97.03,96.95,96.98,21149.0,71.8897,71.8897,71.8304,71.8527,21149.0
2018-04-09 13:40:00,96.98,97.0,96.91,96.99,26874.0,71.8527,71.8675,71.8008,71.8601,26874.0
2018-04-09 13:45:00,97.0,97.12,97.0,97.09,23385.0,71.8675,71.9564,71.8675,71.9342,23385.0
2018-04-09 13:50:00,97.09,97.2,97.09,97.14,25175.0,71.9342,72.0157,71.9342,71.9712,25175.0
2018-04-09 13:55:00,97.16,97.18,97.05,97.13,26965.0,71.986,72.0009,71.9045,71.9638,26965.0
2018-04-09 14:00:00,97.15,97.15,96.98,97.04,29334.0,71.9786,71.9786,71.8527,71.8971,29334.0
2018-04-09 14:05:00,97.02,97.08,96.92,96.98,36762.0,71.8823,71.9268,71.8082,71.8527,36762.0
2018-04-09 14:10:00,96.97,96.98,96.87,96.97,35353.0,71.8453,71.8527,71.7712,71.8453,35353.0
2018-04-09 14:15:00,96.98,97.11,96.95,97.09,33877.0,71.8527,71.949,71.8304,71.9342,33877.0
2018-04-09 14:20:00,97.1,97.1,96.88,96.94,29923.0,71.9416,71.9416,71.7786,71.823,29923.0
2018-04-09 14:25:00,96.96,96.96,96.73,96.78,32287.0,71.8379,71.8379,71.6674,71.7045,32287.0
2018-04-09 14:30:00,96.78,96.95,96.72,96.93,39870.0,71.7045,71.8304,71.66,71.8156,39870.0
2018-04-09 14:35:00,96.93,96.94,96.69,96.84,33217.0,71.8156,71.823,71.6378,71.7489,33217.0
2018-04-09 14:40:00,96.85,96.88,96.54,96.58,37094.0,71.7564,71.7786,71.5267,71.5563,37094.0
2018-04-09 14:45:00,96.6,96.7,96.56,96.65,45683.0,71.5711,71.6452,71.5415,71.6082,45683.0
2018-04-09 14:50:00,96.65,96.85,96.62,96.81,24887.0,71.6082,71.7564,71.586,71.7267,24887.0
2018-04-09 14:55:00,96.81,96.84,96.68,96.84,25677.0,71.7267,71.7489,71.6304,71.7489,25677.0
2018-04-09 15:00:00,96.84,96.92,96.74,96.83,64424.0,71.7489,71.8082,71.6749,71.7415,64424.0
2018-04-09 15:05:00,96.81,96.86,96.72,96.76,35698.0,71.7267,71.7638,71.66,71.6897,35698.0
2018-04-09 15:10:00,96.78,96.81,96.66,96.67,42913.0,71.7045,71.7267,71.6156,71.623,42913.0
2018-04-09 15:15:00,96.67,96.77,96.63,96.66,88993.0,71.623,71.6971,71.5934,71.6156,88993.0
2018-04-09 15:20:00,96.66,96.66,96.39,96.5,41526.0,71.6156,71.6156,71.4155,71.497,41526.0
2018-04-09 15:25:00,96.48,96.6,96.41,96.6,37646.0,71.4822,71.5711,71.4304,71.5711,37646.0
2018-04-09 15:30:00,96.59,96.67,96.45,96.49,53618.0,71.5637,71.623,71.46,71.4896,53618.0
2018-04-09 15:35:00,96.5,96.58,96.47,96.51,55113.0,71.497,71.5563,71.4748,71.5045,55113.0
2018-04-09 15:40:00,96.51,96.55,96.34,96.51,71794.0,71.5045,71.5341,71.3785,71.5045,71794.0
2018-04-09 15:45:00,96.51,96.58,96.31,96.35,86501.0,71.5045,71.5563,71.3563,71.3859,86501.0
2018-04-09 15:50:00,96.35,96.48,96.28,96.46,116334.0,71.3859,71.4822,71.334,71.4674,116334.0
2018-04-09 15:55:00,96.44,96.47,95.96,96.01,273948.0,71.4526,71.4748,71.097,71.134,273948.0
2018-04-10 09:30:00,97.37,97.57,97.2,97.45,96578.0,72.1416,72.2898,72.0157,72.2009,96578.0
2018-04-10 09:35:00,97.5,97.76,97.43,97.76,42690.0,72.2379,72.4306,72.1861,72.4306,42690.0
2018-04-10 09:40:00,97.76,97.85,97.33,97.43,80441.0,72.4306,72.4973,72.112,72.1861,80441.0
2018-04-10 09:45:00,97.46,97.78,97.46,97.71,37374.0,72.2083,72.4454,72.2083,72.3935,37374.0
2018-04-10 09:50:00,97.73,97.77,97.29,97.33,34746.0,72.4084,72.438,72.0824,72.112,34746.0
2018-04-10 09:55:00,97.37,97.48,97.09,97.17,21114.0,72.1416,72.2231,71.9342,71.9934,21114.0
2018-04-10 10:00:00,97.28,97.42,97.14,97.2,27379.0,72.0749,72.1787,71.9712,72.0157,27379.0
2018-04-10 10:05:00,97.15,97.26,97.09,97.17,16696.0,71.9786,72.0601,71.9342,71.9934,16696.0
2018-04-10 10:10:00,97.17,97.43,97.07,97.41,26838.0,71.9934,72.1861,71.9194,72.1713,26838.0
2018-04-10 10:15:00,97.45,97.61,97.44,97.55,42166.0,72.2009,72.3194,72.1935,72.275,42166.0
2018-04-10 10:20:00,97.55,97.9,97.46,97.82,59811.0,72.275,72.5343,72.2083,72.475,59811.0
2018-04-10 10:25:00,97.83,97.99,97.81,97.95,28681.0,72.4824,72.601,72.4676,72.5713,28681.0
2018-04-10 10:30:00,97.94,98.13,97.93,98.08,55941.0,72.5639,72.7047,72.5565,72.6677,55941.0
2018-04-10 10:35:00,98.08,98.09,97.75,97.8,56120.0,72.6677,72.6751,72.4232,72.4602,56120.0
2018-04-10 10:40:00,97.81,98.05,97.8,98.05,54193.0,72.4676,72.6454,72.4602,72.6454,54193.0
2018-04-10 10:45:00,98.03,98.2,97.97,98.14,29453.0,72.6306,72.7566,72.5862,72.7121,29453.0
2018-04-10 10:50:00,98.13,98.24,98.06,98.23,31347.0,72.7047,72.7862,72.6528,72.7788,31347.0
2018-04-10 10:55:00,98.24,98.27,98.09,98.17,29495.0,72.7862,72.8084,72.6751,72.7343,29495.0
2018-04-10 11:00:00,98.19,98.4,98.18,98.31,25135.0,72.7492,72.9048,72.7418,72.8381,25135.0
2018-04-10 11:05:00,98.29,98.33,98.09,98.17,34365.0,72.8233,72.8529,72.6751,72.7343,34365.0
2018-04-10 11:10:00,98.17,98.21,97.93,97.97,29516.0,72.7343,72.764,72.5565,72.5862,29516.0
2018-04-10 11:15:00,98.01,98.31,98.0,98.27,20373.0,72.6158,72.8381,72.6084,72.8084,20373.0
2018-04-10 11:20:00,98.26,98.53,98.2,98.53,34166.0,72.801,73.0011,72.7566,73.0011,34166.0
2018-04-10 11:25:00,98.51,98.53,98.31,98.46,24691.0,72.9863,73.0011,72.8381,72.9492,24691.0
2018-04-10 11:30:00,98.45,98.52,98.29,98.37,20011.0,72.9418,72.9937,72.8233,72.8825,20011.0
2018-04-10 11:35:00,98.37,98.43,98.26,98.41,13290.0,72.8825,72.927,72.801,72.9122,13290.0
2018-04-10 11:40:00,98.43,98.63,98.41,98.43,38534.0,72.927,73.0752,72.9122,72.927,38534.0
2018-04-10 11:45:00,98.44,98.51,98.21,98.46,19080.0,72.9344,72.9863,72.764,72.9492,19080.0
2018-04-10 11:50:00,98.41,98.63,98.4,98.63,11220.0,72.9122,73.0752,72.9048,73.0752,11220.0
2018-04-10 11:55:00,98.65,98.78,98.63,98.67,17463.0,73.09,73.1863,73.0752,73.1048,17463.0
2018-04-10 12:00:00,98.7,98.8,98.67,98.75,14218.0,73.127,73.2011,73.1048,73.1641,14218.0
2018-04-10 12:05:00,98.78,98.81,98.59,98.71,16126.0,73.1863,73.2085,73.0455,73.1344,16126.0
2018-04-10 12:10:00,98.72,98.76,98.59,98.62,22024.0,73.1418,73.1715,73.0455,73.0678,22024.0
2018-04-10 12:15:00,98.62,98.74,98.57,98.73,11156.0,73.0678,73.1567,73.0307,73.1493,11156.0
2018-04-10 12:20:00,98.68,98.69,98.57,98.59,14592.0,73.1122,73.1196,73.0307,73.0455,14592.0
2018-04-10 12:25:00,98.61,98.61,98.18,98.37,40722.0,73.0603,73.0603,72.7418,72.8825,40722.0
2018-04-10 12:30:00,98.35,98.6,98.34,98.47,16175.0,72.8677,73.0529,72.8603,72.9566,16175.0
2018-04-10 12:35:00,98.46,98.55,98.42,98.51,12083.0,72.9492,73.0159,72.9196,72.9863,12083.0
2018-04-10 12:40:00,98.51,98.52,98.39,98.5,7389.0,72.9863,72.9937,72.8973,72.9788,7389.0
2018-04-10 12:45:00,98.5,98.63,98.41,98.62,9053.0,72.9788,73.0752,72.9122,73.0678,9053.0
2018-04-10 12:50:00,98.59,98.62,98.5,98.58,24263.0,73.0455,73.0678,72.9788,73.0381,24263.0
2018-04-10 12:55:00,98.55,98.68,98.5,98.52,25302.0,73.0159,73.1122,72.9788,72.9937,25302.0
2018-04-10 13:00:00,98.53,98.62,98.45,98.6,10924.0,73.0011,73.0678,72.9418,73.0529,10924.0
2018-04-10 13:05:00,98.57,98.64,98.52,98.61,14441.0,73.0307,73.0826,72.9937,73.0603,14441.0
2018-04-10 13:10:00,98.63,98.78,98.61,98.78,13528.0,73.0752,73.1863,73.0603,73.1863,13528.0
2018-04-10 13:15:00,98.76,98.86,98.76,98.82,17918.0,73.1715,73.2456,73.1715,73.2159,17918.0
2018-04-10 13:20:00,98.83,98.87,98.77,98.84,12107.0,73.2233,73.253,73.1789,73.2308,12107.0
2018-04-10 13:25:00,98.84,98.87,98.82,98.84,11238.0,73.2308,73.253,73.2159,73.2308,11238.0
2018-04-10 13:30:00,98.84,99.02,98.76,98.99,34458.0,73.2308,73.3641,73.1715,73.3419,34458.0
2018-04-10 13:35:00,98.98,99.02,98.92,98.99,13305.0,73.3345,73.3641,73.29,73.3419,13305.0
2018-04-10 13:40:00,98.97,98.97,98.83,98.83,15593.0,73.3271,73.3271,73.2233,73.2233,15593.0
2018-04-10 13:45:00,98.83,98.85,98.62,98.63,21064.0,73.2233,73.2382,73.0678,73.0752,21064.0
2018-04-10 13:50:00,98.66,98.82,98.62,98.82,10940.0,73.0974,73.2159,73.0678,73.2159,10940.0
2018-04-10 13:55:00,98.81,99.02,98.78,99.0,16817.0,73.2085,73.3641,73.1863,73.3493,16817.0
2018-04-10 14:00:00,99.03,99.05,98.87,98.89,20599.0,73.3715,73.3863,73.253,73.2678,20599.0
2018-04-10 14:05:00,98.87,99.0,98.84,98.98,25693.0,73.253,73.3493,73.2308,73.3345,25693.0
2018-04-10 14:10:00,99.0,99.02,98.86,98.87,23629.0,73.3493,73.3641,73.2456,73.253,23629.0
2018-04-10 14:15:00,98.86,98.97,98.78,98.9,24141.0,73.2456,73.3271,73.1863,73.2752,24141.0
2018-04-10 14:20:00,98.92,99.04,98.91,99.01,17236.0,73.29,73.3789,73.2826,73.3567,17236.0
2018-04-10 14:25:00,99.0,99.04,98.9,98.9,31530.0,73.3493,73.3789,73.2752,73.2752,31530.0
2018-04-10 14:30:00,98.91,99.01,98.9,98.95,14633.0,73.2826,73.3567,73.2752,73.3123,14633.0
2018-04-10 14:35:00,98.94,98.94,98.76,98.9,27218.0,73.3048,73.3048,73.1715,73.2752,27218.0
2018-04-10 14:40:00,98.91,98.91,98.71,98.89,30948.0,73.2826,73.2826,73.1344,73.2678,30948.0
2018-04-10 14:45:00,98.87,99.06,98.76,98.79,37497.0,73.253,73.3938,73.1715,73.1937,37497.0
2018-04-10 14:50:00,98.78,98.93,98.71,98.93,26473.0,73.1863,73.2974,73.1344,73.2974,26473.0
2018-04-10 14:55:00,98.91,99.01,98.89,98.98,30026.0,73.2826,73.3567,73.2678,73.3345,30026.0
2018-04-10 15:00:00,98.98,99.11,98.95,99.04,30927.0,73.3345,73.4308,73.3123,73.3789,30927.0
2018-04-10 15:05:00,99.03,99.18,99.02,99.11,25437.0,73.3715,73.4827,73.3641,73.4308,25437.0
2018-04-10 15:10:00,99.15,99.16,98.96,98.96,36475.0,73.4604,73.4678,73.3197,73.3197,36475.0
2018-04-10 15:15:00,98.95,99.07,98.86,99.04,50901.0,73.3123,73.4012,73.2456,73.3789,50901.0
2018-04-10 15:20:00,99.04,99.11,98.83,98.83,33675.0,73.3789,73.4308,73.2233,73.2233,33675.0
2018-04-10 15:25:00,98.84,98.98,98.79,98.95,39997.0,73.2308,73.3345,73.1937,73.3123,39997.0
2018-04-10 15:30:00,98.95,98.97,98.72,98.81,62703.0,73.3123,73.3271,73.1418,73.2085,62703.0
2018-04-10 15:35:00,98.81,99.09,98.81,99.07,50243.0,73.2085,73.416,73.2085,73.4012,50243.0
2018-04-10 15:40:00,99.1,99.14,98.94,98.94,66582.0,73.4234,73.453,73.3048,73.3048,66582.0
2018-04-10 15:45:00,98.94,99.19,98.9,99.11,86689.0,73.3048,73.4901,73.2752,73.4308,86689.0
2018-04-10 15:50:00,99.13,99.22,98.89,98.89,109416.0,73.4456,73.5123,73.2678,73.2678,109416.0
2018-04-10 15:55:00,98.9,98.95,98.79,98.89,184006.0,73.2752,73.3123,73.1937,73.2678,184006.0
2018-04-11 09:30:00,98.98,98.98,98.56,98.71,113176.0,73.3345,73.3345,73.0233,73.1344,113176.0
2018-04-11 09:35:00,98.74,98.84,98.51,98.56,37804.0,73.1567,73.2308,72.9863,73.0233,37804.0
2018-04-11 09:40:00,98.56,99.0,98.34,98.99,35989.0,73.0233,73.3493,72.8603,73.3419,35989.0
2018-04-11 09:45:00,99.0,99.29,98.89,99.1,43163.0,73.3493,73.5642,73.2678,73.4234,43163.0
2018-04-11 09:50:00,99.1,99.13,98.77,98.81,25393.0,73.4234,73.4456,73.1789,73.2085,25393.0
2018-04-11 09:55:00,98.83,99.3,98.76,99.29,45992.0,73.2233,73.5716,73.1715,73.5642,45992.0
2018-04-11 10:00:00,99.33,99.54,99.3,99.46,33857.0,73.5938,73.7494,73.5716,73.6901,33857.0
2018-04-11 10:05:00,99.47,99.59,99.44,99.51,22482.0,73.6975,73.7864,73.6753,73.7272,22482.0
2018-04-11 10:10:00,99.51,99.54,99.2,99.32,32279.0,73.7272,73.7494,73.4975,73.5864,32279.0
2018-04-11 10:15:00,99.29,99.39,99.2,99.32,24030.0,73.5642,73.6382,73.4975,73.5864,24030.0
2018-04-11 10:20:00,99.31,99.4,99.01,99.28,30614.0,73.579,73.6457,73.3567,73.5567,30614.0
2018-04-11 10:25:00,99.3,99.3,99.13,99.14,33747.0,73.5716,73.5716,73.4456,73.453,33747.0
2018-04-11 10:30:00,99.11,99.35,99.01,99.35,36154.0,73.4308,73.6086,73.3567,73.6086,36154.0
2018-04-11 10:35:00,99.32,99.5,99.24,99.49,43499.0,73.5864,73.7197,73.5271,73.7123,43499.0
2018-04-11 10:40:00,99.49,99.56,99.32,99.53,21934.0,73.7123,73.7642,73.5864,73.742,21934.0
2018-04-11 10:45:00,99.54,99.67,99.47,99.53,41081.0,73.7494,73.8457,73.6975,73.742,41081.0
2018-04-11 10:50:00,99.54,99.57,99.29,99.49,84075.0,73.7494,73.7716,73.5642,73.7123,84075.0
2018-04-11 10:55:00,99.5,99.66,99.41,99.41,19906.0,73.7197,73.8383,73.6531,73.6531,19906.0
2018-04-11 11:00:00,99.43,99.53,99.26,99.46,17587.0,73.6679,73.742,73.5419,73.6901,17587.0
2018-04-11 11:05:00,99.49,99.59,99.45,99.58,17413.0,73.7123,73.7864,73.6827,73.779,17413.0
2018-04-11 11:10:00,99.57,99.72,99.5,99.68,22801.0,73.7716,73.8827,73.7197,73.8531,22801.0
2018-04-11 11:15:00,99.67,99.83,99.66,99.67,43552.0,73.8457,73.9642,73.8383,73.8457,43552.0
2018-04-11 11:20:00,99.7,99.86,99.67,99.79,45906.0,73.8679,73.9865,73.8457,73.9346,45906.0
2018-04-11 11:25:00,99.79,99.91,99.79,99.9,20374.0,73.9346,74.0235,73.9346,74.0161,20374.0
2018-04-11 11:30:00,99.9,99.97,99.88,99.93,25170.0,74.0161,74.068,74.0013,74.0383,25170.0
2018-04-11 11:35:00,99.93,100.03,99.88,99.99,67556.0,74.0383,74.1124,74.0013,74.0828,67556.0
2018-04-11 11:40:00,100.0,100.01,99.93,99.97,26296.0,74.0902,74.0976,74.0383,74.068,26296.0
2018-04-11 11:45:00,99.98,100.25,99.97,100.23,39250.0,74.0754,74.2754,74.068,74.2606,39250.0
2018-04-11 11:50:00,100.23,100.49,100.23,100.4,72434.0,74.2606,74.4532,74.2606,74.3866,72434.0
2018-04-11 11:55:00,100.39,100.42,100.33,100.36,56144.0,74.3792,74.4014,74.3347,74.3569,56144.0
2018-04-11 12:00:00,100.38,100.56,100.37,100.53,31043.0,74.3717,74.5051,74.3643,74.4829,31043.0
2018-04-11 12:05:00,100.52,100.56,100.43,100.47,29335.0,74.4755,74.5051,74.4088,74.4384,29335.0
2018-04-11 12:10:00,100.47,100.61,100.38,100.47,33239.0,74.4384,74.5421,74.3717,74.4384,33239.0
2018-04-11 12:15:00,100.45,100.56,100.36,100.42,19386.0,74.4236,74.5051,74.3569,74.4014,19386.0
2018-04-11 12:20:00,100.47,100.61,100.4,100.61,26572.0,74.4384,74.5421,74.3866,74.5421,26572.0
2018-04-11 12:25:00,100.63,100.67,100.57,100.64,18080.0,74.557,74.5866,74.5125,74.5644,18080.0
2018-04-11 12:30:00,100.63,100.67,100.56,100.59,11656.0,74.557,74.5866,74.5051,74.5273,11656.0
2018-04-11 12:35:00,100.58,100.58,100.46,100.52,13609.0,74.5199,74.5199,74.431,74.4755,13609.0
2018-04-11 12:40:00,100.54,100.6,100.49,100.58,13380.0,74.4903,74.5347,74.4532,74.5199,13380.0
2018-04-11 12:45:00,100.58,100.59,100.38,100.42,24092.0,74.5199,74.5273,74.3717,74.4014,24092.0
2018-04-11 12:50:00,100.43,100.51,100.29,100.5,33449.0,74.4088,74.4681,74.3051,74.4606,33449.0
2018-04-11 12:55:00,100.5,100.58,100.47,100.49,16877.0,74.4606,74.5199,74.4384,74.4532,16877.0
2018-04-11 13:00:00,100.5,100.72,100.5,100.63,23203.0,74.4606,74.6236,74.4606,74.557,23203.0
2018-04-11 13:05:00,100.62,100.7,100.54,100.62,17319.0,74.5496,74.6088,74.4903,74.5496,17319.0
2018-04-11 13:10:00,100.62,100.63,100.49,100.56,13492.0,74.5496,74.557,74.4532,74.5051,13492.0
2018-04-11 13:15:00,100.58,100.78,100.58,100.74,22195.0,74.5199,74.6681,74.5199,74.6385,22195.0
2018-04-11 13:20:00,100.74,100.87,100.73,100.84,19361.0,74.6385,74.7348,74.6311,74.7126,19361.0
2018-04-11 13:25:00,100.82,100.9,100.74,100.82,19640.0,74.6977,74.757,74.6385,74.6977,19640.0
2018-04-11 13:30:00,100.85,100.91,100.65,100.76,29187.0,74.72,74.7644,74.5718,74.6533,29187.0
2018-04-11 13:35:00,100.75,100.79,100.63,100.67,16274.0,74.6459,74.6755,74.557,74.5866,16274.0
2018-04-11 13:40:00,100.67,100.73,100.59,100.71,13121.0,74.5866,74.6311,74.5273,74.6162,13121.0
2018-04-11 13:45:00,100.71,100.8,100.66,100.8,14024.0,74.6162,74.6829,74.5792,74.6829,14024.0
2018-04-11 13:50:00,100.79,100.83,100.71,100.73,15684.0,74.6755,74.7051,74.6162,74.6311,15684.0
2018-04-11 13:55:00,100.72,100.79,100.61,100.79,16108.0,74.6236,74.6755,74.5421,74.6755,16108.0
2018-04-11 14:00:00,100.79,100.85,100.69,100.69,13761.0,74.6755,74.72,74.6014,74.6014,13761.0
2018-04-11 14:05:00,100.72,100.74,100.32,100.32,40574.0,74.6236,74.6385,74.3273,74.3273,40574.0
2018-04-11 14:10:00,100.34,100.59,100.32,100.51,32349.0,74.3421,74.5273,74.3273,74.4681,32349.0
2018-04-11 14:15:00,100.52,100.72,100.42,100.72,20201.0,74.4755,74.6236,74.4014,74.6236,20201.0
2018-04-11 14:20:00,100.72,100.73,100.53,100.62,27158.0,74.6236,74.6311,74.4829,74.5496,27158.0
2018-04-11 14:25:00,100.62,100.68,100.54,100.61,12911.0,74.5496,74.594,74.4903,74.5421,12911.0
2018-04-11 14:30:00,100.6,100.73,100.57,100.66,11427.0,74.5347,74.6311,74.5125,74.5792,11427.0
2018-04-11 14:35:00,100.66,100.68,100.56,100.65,22651.0,74.5792,74.594,74.5051,74.5718,22651.0
2018-04-11 14:40:00,100.68,100.79,100.58,100.6,20499.0,74.594,74.6755,74.5199,74.5347,20499.0
2018-04-11 14:45:00,100.6,100.63,100.5,100.6,19571.0,74.5347,74.557,74.4606,74.5347,19571.0
2018-04-11 14:50:00,100.59,100.59,100.39,100.57,25554.0,74.5273,74.5273,74.3792,74.5125,25554.0
2018-04-11 14:55:00,100.58,100.69,100.54,100.69,20178.0,74.5199,74.6014,74.4903,74.6014,20178.0
2018-04-11 15:00:00,100.71,100.87,100.7,100.78,32950.0,74.6162,74.7348,74.6088,74.6681,32950.0
2018-04-11 15:05:00,100.76,100.81,100.55,100.57,32442.0,74.6533,74.6903,74.4977,74.5125,32442.0
2018-04-11 15:10:00,100.58,100.62,100.4,100.5,37171.0,74.5199,74.5496,74.3866,74.4606,37171.0
2018-04-11 15:15:00,100.5,100.54,100.4,100.51,42122.0,74.4606,74.4903,74.3866,74.4681,42122.0
2018-04-11 15:20:00,100.5,100.51,100.39,100.44,34712.0,74.4606,74.4681,74.3792,74.4162,34712.0
2018-04-11 15:25:00,100.45,100.58,100.43,100.5,36942.0,74.4236,74.5199,74.4088,74.4606,36942.0
2018-04-11 15:30:00,100.49,100.67,100.49,100.63,37635.0,74.4532,74.5866,74.4532,74.557,37635.0
2018-04-11 15:35:00,100.63,100.64,100.53,100.56,34235.0,74.557,74.5644,74.4829,74.5051,34235.0
2018-04-11 15:40:00,100.55,100.58,100.41,100.44,77586.0,74.4977,74.5199,74.394,74.4162,77586.0
2018-04-11 15:45:00,100.41,100.45,100.3,100.3,87298.0,74.394,74.4236,74.3125,74.3125,87298.0
2018-04-11 15:50:00,100.3,100.31,100.18,100.21,117176.0,74.3125,74.3199,74.2236,74.2458,117176.0
2018-04-11 15:55:00,100.19,100.37,100.18,100.32,212969.0,74.231,74.3643,74.2236,74.3273,212969.0
2018-04-12 09:30:00,100.65,100.79,100.35,100.55,92238.0,74.5718,74.6755,74.3495,74.4977,92238.0
2018-04-12 09:35:00,100.5,100.67,100.09,100.19,27636.0,74.4606,74.5866,74.1569,74.231,27636.0
2018-04-12 09:40:00,100.14,100.63,99.9,100.63,44236.0,74.1939,74.557,74.0161,74.557,44236.0
2018-04-12 09:45:00,100.64,100.73,100.58,100.66,25240.0,74.5644,74.6311,74.5199,74.5792,25240.0
2018-04-12 09:50:00,100.67,100.9,100.64,100.81,47430.0,74.5866,74.757,74.5644,74.6903,47430.0
2018-04-12 09:55:00,100.84,101.16,100.82,101.09,60260.0,74.7126,74.9496,74.6977,74.8978,60260.0
2018-04-12 10:00:00,101.12,101.28,101.08,101.17,21673.0,74.92,75.0386,74.8904,74.9571,21673.0
2018-04-12 10:05:00,101.17,101.2,100.97,101.19,26120.0,74.9571,74.9793,74.8089,74.9719,26120.0
2018-04-12 10:10:00,101.19,101.27,100.83,100.83,51328.0,74.9719,75.0311,74.7051,74.7051,51328.0
2018-04-12 10:15:00,100.86,100.96,100.69,100.7,20351.0,74.7274,74.8015,74.6014,74.6088,20351.0
2018-04-12 10:20:00,100.7,100.76,100.64,100.69,26019.0,74.6088,74.6533,74.5644,74.6014,26019.0
2018-04-12 10:25:00,100.73,100.73,100.44,100.48,39403.0,74.6311,74.6311,74.4162,74.4458,39403.0
2018-04-12 10:30:00,100.48,100.7,100.25,100.48,68569.0,74.4458,74.6088,74.2754,74.4458,68569.0
2018-04-12 10:35:00,100.47,100.69,100.47,100.69,16602.0,74.4384,74.6014,74.4384,74.6014,16602.0
2018-04-12 10:40:00,100.68,100.73,100.39,100.51,16588.0,74.594,74.6311,74.3792,74.4681,16588.0
2018-04-12 10:45:00,100.5,100.61,100.36,100.41,17610.0,74.4606,74.5421,74.3569,74.394,17610.0
2018-04-12 10:50:00,100.41,100.43,100.31,100.32,12398.0,74.394,74.4088,74.3199,74.3273,12398.0
2018-04-12 10:55:00,100.34,100.34,100.12,100.28,36666.0,74.3421,74.3421,74.1791,74.2977,36666.0
2018-04-12 11:00:00,100.26,100.43,100.24,100.43,22553.0,74.2828,74.4088,74.268,74.4088,22553.0
2018-04-12 11:05:00,100.42,100.67,100.42,100.61,41895.0,74.4014,74.5866,74.4014,74.5421,41895.0
2018-04-12 11:10:00,100.63,100.79,100.6,100.7,36281.0,74.557,74.6755,74.5347,74.6088,36281.0
2018-04-12 11:15:00,100.71,100.83,100.65,100.76,27061.0,74.6162,74.7051,74.5718,74.6533,27061.0
2018-04-12 11:20:00,100.76,100.89,100.76,100.87,35926.0,74.6533,74.7496,74.6533,74.7348,35926.0
2018-04-12 11:25:00,100.86,100.86,100.52,100.7,32087.0,74.7274,74.7274,74.4755,74.6088,32087.0
2018-04-12 11:30:00,100.66,100.83,100.56,100.6,17431.0,74.5792,74.7051,74.5051,74.5347,17431.0
2018-04-12 11:35:00,100.58,100.72,100.53,100.7,21823.0,74.5199,74.6236,74.4829,74.6088,21823.0
2018-04-12 11:40:00,100.7,100.78,100.67,100.67,31927.0,74.6088,74.6681,74.5866,74.5866,31927.0
2018-04-12 11:45:00,100.69,100.71,100.07,100.25,69570.0,74.6014,74.6162,74.1421,74.2754,69570.0
2018-04-12 11:50:00,100.26,100.54,100.25,100.4,52152.0,74.2828,74.4903,74.2754,74.3866,52152.0
2018-04-12 11:55:00,100.4,100.59,100.26,100.59,18990.0,74.3866,74.5273,74.2828,74.5273,18990.0
2018-04-12 12:00:00,100.58,100.75,100.58,100.65,21360.0,74.5199,74.6459,74.5199,74.5718,21360.0
2018-04-12 12:05:00,100.66,100.73,100.61,100.71,17990.0,74.5792,74.6311,74.5421,74.6162,17990.0
2018-04-12 12:10:00,100.72,100.75,100.61,100.69,17524.0,74.6236,74.6459,74.5421,74.6014,17524.0
2018-04-12 12:15:00,100.67,100.83,100.64,100.83,22905.0,74.5866,74.7051,74.5644,74.7051,22905.0
2018-04-12 12:20:00,100.81,100.81,100.63,100.66,13338.0,74.6903,74.6903,74.557,74.5792,13338.0
2018-04-12 12:25:00,100.63,100.66,100.57,100.64,14570.0,74.557,74.5792,74.5125,74.5644,14570.0
2018-04-12 12:30:00,100.66,100.68,100.59,100.61,18504.0,74.5792,74.594,74.5273,74.5421,18504.0
2018-04-12 12:35:00,100.63,100.66,100.5,100.57,22301.0,74.557,74.5792,74.4606,74.5125,22301.0
2018-04-12 12:40:00,100.57,100.64,100.57,100.6,11544.0,74.5125,74.5644,74.5125,74.5347,11544.0
2018-04-12 12:45:00,100.61,100.67,100.58,100.65,20702.0,74.5421,74.5866,74.5199,74.5718,20702.0
2018-04-12 12:50:00,100.63,100.66,100.52,100.52,15115.0,74.557,74.5792,74.4755,74.4755,15115.0
2018-04-12 12:55:00,100.52,100.55,100.47,100.5,11696.0,74.4755,74.4977,74.4384,74.4606,11696.0
2018-04-12 13:00:00,100.5,100.52,100.45,100.5,19788.0,74.4606,74.4755,74.4236,74.4606,19788.0
2018-04-12 13:05:00,100.5,100.53,100.33,100.36,26765.0,74.4606,74.4829,74.3347,74.3569,26765.0
2018-04-12 13:10:00,100.4,100.42,100.28,100.29,12601.0,74.3866,74.4014,74.2977,74.3051,12601.0
2018-04-12 13:15:00,100.29,100.29,100.02,100.07,54873.0,74.3051,74.3051,74.105,74.1421,54873.0
2018-04-12 13:20:00,100.08,100.2,99.96,100.06,35828.0,74.1495,74.2384,74.0606,74.1347,35828.0
2018-04-12 13:25:00,100.02,100.06,99.65,99.74,41707.0,74.105,74.1347,73.8309,73.8976,41707.0
2018-04-12 13:30:00,99.76,100.07,99.73,100.06,30873.0,73.9124,74.1421,73.8902,74.1347,30873.0
2018-04-12 13:35:00,100.05,100.15,100.04,100.1,17796.0,74.1272,74.2013,74.1198,74.1643,17796.0
2018-04-12 13:40:00,100.11,100.37,100.1,100.29,11128.0,74.1717,74.3643,74.1643,74.3051,11128.0
2018-04-12 13:45:00,100.29,100.34,100.19,100.24,12503.0,74.3051,74.3421,74.231,74.268,12503.0
2018-04-12 13:50:00,100.26,100.38,100.19,100.23,18141.0,74.2828,74.3717,74.231,74.2606,18141.0
2018-04-12 13:55:00,100.22,100.27,100.09,100.15,15537.0,74.2532,74.2902,74.1569,74.2013,15537.0
2018-04-12 14:00:00,100.17,100.39,100.1,100.38,13384.0,74.2162,74.3792,74.1643,74.3717,13384.0
2018-04-12 14:05:00,100.38,100.53,100.37,100.51,15086.0,74.3717,74.4829,74.3643,74.4681,15086.0
2018-04-12 14:10:00,100.53,100.6,100.45,100.59,29679.0,74.4829,74.5347,74.4236,74.5273,29679.0
2018-04-12 14:15:00,100.61,100.81,100.6,100.79,39759.0,74.5421,74.6903,74.5347,74.6755,39759.0
2018-04-12 14:20:00,100.79,100.9,100.79,100.86,19163.0,74.6755,74.757,74.6755,74.7274,19163.0
2018-04-12 14:25:00,100.87,100.91,100.82,100.91,29757.0,74.7348,74.7644,74.6977,74.7644,29757.0
2018-04-12 14:30:00,100.93,100.97,100.87,100.87,14735.0,74.7792,74.8089,74.7348,74.7348,14735.0
2018-04-12 14:35:00,100.86,100.88,100.75,100.82,11245.0,74.7274,74.7422,74.6459,74.6977,11245.0
2018-04-12 14:40:00,100.83,100.86,100.74,100.75,11898.0,74.7051,74.7274,74.6385,74.6459,11898.0
2018-04-12 14:45:00,100.75,100.82,100.68,100.7,26717.0,74.6459,74.6977,74.594,74.6088,26717.0
2018-04-12 14:50:00,100.7,100.83,100.7,100.83,18085.0,74.6088,74.7051,74.6088,74.7051,18085.0
2018-04-12 14:55:00,100.81,100.92,100.79,100.91,64484.0,74.6903,74.7718,74.6755,74.7644,64484.0
2018-04-12 15:00:00,100.91,100.93,100.79,100.81,13690.0,74.7644,74.7792,74.6755,74.6903,13690.0
2018-04-12 15:05:00,100.81,100.82,100.68,100.73,20378.0,74.6903,74.6977,74.594,74.6311,20378.0
2018-04-12 15:10:00,100.72,100.92,100.7,100.92,14994.0,74.6236,74.7718,74.6088,74.7718,14994.0
2018-04-12 15:15:00,100.93,100.96,100.85,100.95,13585.0,74.7792,74.8015,74.72,74.7941,13585.0
2018-04-12 15:20:00,100.94,101.12,100.91,101.01,24625.0,74.7866,74.92,74.7644,74.8385,24625.0
2018-04-12 15:25:00,101.01,101.11,100.97,101.1,23867.0,74.8385,74.9126,74.8089,74.9052,23867.0
2018-04-12 15:30:00,101.08,101.14,100.98,101.02,36811.0,74.8904,74.9348,74.8163,74.8459,36811.0
2018-04-12 15:35:00,101.02,101.07,100.95,101.02,30536.0,74.8459,74.883,74.7941,74.8459,30536.0
2018-04-12 15:40:00,101.02,101.04,100.91,100.95,42208.0,74.8459,74.8607,74.7644,74.7941,42208.0
2018-04-12 15:45:00,100.97,100.97,100.59,100.64,54126.0,74.8089,74.8089,74.5273,74.5644,54126.0
2018-04-12 15:50:00,100.65,100.67,100.52,100.55,51218.0,74.5718,74.5866,74.4755,74.4977,51218.0
2018-04-12 15:55:00,100.56,100.59,100.42,100.54,154081.0,74.5051,74.5273,74.4014,74.4903,154081.0
2018-04-13 09:30:00,101.35,101.56,101.05,101.19,68193.0,75.0904,75.246,74.8681,74.9719,68193.0
2018-04-13 09:35:00,101.11,101.13,100.78,100.82,16077.0,74.9126,74.9274,74.6681,74.6977,16077.0
2018-04-13 09:40:00,100.83,100.97,100.67,100.76,25844.0,74.7051,74.8089,74.5866,74.6533,25844.0
2018-04-13 09:45:00,100.79,100.82,100.53,100.57,20653.0,74.6755,74.6977,74.4829,74.5125,20653.0
2018-04-13 09:50:00,100.59,100.67,100.49,100.51,19376.0,74.5273,74.5866,74.4532,74.4681,19376.0
2018-04-13 09:55:00,100.54,100.81,100.46,100.81,13345.0,74.4903,74.6903,74.431,74.6903,13345.0
2018-04-13 10:00:00,100.81,100.98,100.74,100.89,20975.0,74.6903,74.8163,74.6385,74.7496,20975.0
2018-04-13 10:05:00,100.91,101.12,100.88,100.88,26511.0,74.7644,74.92,74.7422,74.7422,26511.0
2018-04-13 10:10:00,100.89,100.92,100.67,100.9,21051.0,74.7496,74.7718,74.5866,74.757,21051.0
2018-04-13 10:15:00,100.92,101.14,100.89,101.05,14760.0,74.7718,74.9348,74.7496,74.8681,14760.0
2018-04-13 10:20:00,100.98,101.01,100.81,100.81,10923.0,74.8163,74.8385,74.6903,74.6903,10923.0
2018-04-13 10:25:00,100.78,100.85,100.68,100.85,41367.0,74.6681,74.72,74.594,74.72,41367.0
2018-04-13 10:30:00,100.84,100.94,100.66,100.87,22909.0,74.7126,74.7866,74.5792,74.7348,22909.0
2018-04-13 10:35:00,100.85,101.01,100.83,100.85,8410.0,74.72,74.8385,74.7051,74.72,8410.0
2018-04-13 10:40:00,100.88,100.98,100.81,100.82,11343.0,74.7422,74.8163,74.6903,74.6977,11343.0
2018-04-13 10:45:00,100.86,101.0,100.78,101.0,8289.0,74.7274,74.8311,74.6681,74.8311,8289.0
2018-04-13 10:50:00,101.01,101.13,100.93,100.96,9833.0,74.8385,74.9274,74.7792,74.8015,9833.0
2018-04-13 10:55:00,100.98,100.99,100.75,100.75,7050.0,74.8163,74.8237,74.6459,74.6459,7050.0
2018-04-13 11:00:00,100.73,100.93,100.58,100.87,36846.0,74.6311,74.7792,74.5199,74.7348,36846.0
2018-04-13 11:05:00,100.86,101.06,100.84,101.06,44946.0,74.7274,74.8756,74.7126,74.8756,44946.0
2018-04-13 11:10:00,101.08,101.41,101.07,101.25,31399.0,74.8904,75.1349,74.883,75.0163,31399.0
2018-04-13 11:15:00,101.29,101.65,101.29,101.57,25186.0,75.046,75.3127,75.046,75.2534,25186.0
2018-04-13 11:20:00,101.57,101.75,101.44,101.75,26691.0,75.2534,75.3868,75.1571,75.3868,26691.0
2018-04-13 11:25:00,101.75,101.86,101.69,101.77,17761.0,75.3868,75.4683,75.3423,75.4016,17761.0
2018-04-13 11:30:00,101.75,101.83,101.68,101.75,15948.0,75.3868,75.446,75.3349,75.3868,15948.0
2018-04-13 11:35:00,101.73,101.8,101.56,101.57,11386.0,75.372,75.4238,75.246,75.2534,11386.0
2018-04-13 11:40:00,101.55,101.63,101.52,101.6,7599.0,75.2386,75.2979,75.2164,75.2756,7599.0
2018-04-13 11:45:00,101.63,101.64,101.41,101.46,17315.0,75.2979,75.3053,75.1349,75.1719,17315.0
2018-04-13 11:50:00,101.46,101.5,101.35,101.35,27975.0,75.1719,75.2016,75.0904,75.0904,27975.0
2018-04-13 11:55:00,101.39,101.57,101.38,101.53,21046.0,75.1201,75.2534,75.1126,75.2238,21046.0
2018-04-13 12:00:00,101.54,101.58,101.43,101.45,11673.0,75.2312,75.2608,75.1497,75.1645,11673.0
2018-04-13 12:05:00,101.44,101.56,101.42,101.45,15112.0,75.1571,75.246,75.1423,75.1645,15112.0
2018-04-13 12:10:00,101.45,101.56,101.41,101.53,14823.0,75.1645,75.246,75.1349,75.2238,14823.0
2018-04-13 12:15:00,101.54,101.59,101.49,101.57,14046.0,75.2312,75.2682,75.1941,75.2534,14046.0
2018-04-13 12:20:00,101.55,101.66,101.55,101.63,5125.0,75.2386,75.3201,75.2386,75.2979,5125.0
2018-04-13 12:25:00,101.64,101.76,101.51,101.76,11654.0,75.3053,75.3942,75.209,75.3942,11654.0
2018-04-13 12:30:00,101.73,101.82,101.63,101.74,6221.0,75.372,75.4386,75.2979,75.3794,6221.0
2018-04-13 12:35:00,101.78,101.79,101.7,101.75,8595.0,75.409,75.4164,75.3497,75.3868,8595.0
2018-04-13 12:40:00,101.77,101.81,101.62,101.62,5559.0,75.4016,75.4312,75.2905,75.2905,5559.0
2018-04-13 12:45:00,101.6,101.63,101.48,101.51,7153.0,75.2756,75.2979,75.1867,75.209,7153.0
2018-04-13 12:50:00,101.58,101.61,101.51,101.54,8507.0,75.2608,75.2831,75.209,75.2312,8507.0
2018-04-13 12:55:00,101.51,101.61,101.51,101.6,6211.0,75.209,75.2831,75.209,75.2756,6211.0
2018-04-13 13:00:00,101.62,101.71,101.61,101.67,11917.0,75.2905,75.3571,75.2831,75.3275,11917.0
2018-04-13 13:05:00,101.66,101.86,101.64,101.69,13655.0,75.3201,75.4683,75.3053,75.3423,13655.0
2018-04-13 13:10:00,101.7,101.71,101.63,101.7,8975.0,75.3497,75.3571,75.2979,75.3497,8975.0
2018-04-13 13:15:00,101.72,101.81,101.72,101.75,5349.0,75.3646,75.4312,75.3646,75.3868,5349.0
2018-04-13 13:20:00,101.78,101.96,101.78,101.95,8507.0,75.409,75.5424,75.409,75.535,8507.0
2018-04-13 13:25:00,101.94,102.02,101.94,101.96,14720.0,75.5275,75.5868,75.5275,75.5424,14720.0
2018-04-13 13:30:00,101.95,101.97,101.82,101.84,11838.0,75.535,75.5498,75.4386,75.4535,11838.0
2018-04-13 13:35:00,101.84,101.85,101.77,101.83,6594.0,75.4535,75.4609,75.4016,75.446,6594.0
2018-04-13 13:40:00,101.84,101.96,101.82,101.95,12485.0,75.4535,75.5424,75.4386,75.535,12485.0
2018-04-13 13:45:00,101.97,102.06,101.97,102.02,19981.0,75.5498,75.6165,75.5498,75.5868,19981.0
2018-04-13 13:50:00,102.02,102.09,101.98,101.99,18227.0,75.5868,75.6387,75.5572,75.5646,18227.0
2018-04-13 13:55:00,102.0,102.05,101.88,102.05,9375.0,75.572,75.609,75.4831,75.609,9375.0
2018-04-13 14:00:00,102.05,102.08,102.0,102.02,12979.0,75.609,75.6313,75.572,75.5868,12979.0
2018-04-13 14:05:00,101.99,102.07,101.95,102.05,9014.0,75.5646,75.6239,75.535,75.609,9014.0
2018-04-13 14:10:00,102.07,102.09,101.96,101.98,13409.0,75.6239,75.6387,75.5424,75.5572,13409.0
2018-04-13 14:15:00,101.98,102.0,101.9,101.98,13324.0,75.5572,75.572,75.4979,75.5572,13324.0
2018-04-13 14:20:00,101.97,102.0,101.92,102.0,12085.0,75.5498,75.572,75.5127,75.572,12085.0
2018-04-13 14:25:00,102.0,102.13,101.96,102.09,30233.0,75.572,75.6683,75.5424,75.6387,30233.0
2018-04-13 14:30:00,102.07,102.2,101.99,102.19,22572.0,75.6239,75.7202,75.5646,75.7128,22572.0
2018-04-13 14:35:00,102.2,102.23,102.01,102.05,27085.0,75.7202,75.7424,75.5794,75.609,27085.0
2018-04-13 14:40:00,102.05,102.06,101.98,102.06,15068.0,75.609,75.6165,75.5572,75.6165,15068.0
2018-04-13 14:45:00,102.06,102.14,101.99,101.99,19226.0,75.6165,75.6757,75.5646,75.5646,19226.0
2018-04-13 14:50:00,101.99,102.09,101.98,102.09,19734.0,75.5646,75.6387,75.5572,75.6387,19734.0
2018-04-13 14:55:00,102.06,102.07,101.99,102.0,18752.0,75.6165,75.6239,75.5646,75.572,18752.0
2018-04-13 15:00:00,101.99,102.06,101.96,101.96,40899.0,75.5646,75.6165,75.5424,75.5424,40899.0
2018-04-13 15:05:00,101.96,102.01,101.88,101.98,39397.0,75.5424,75.5794,75.4831,75.5572,39397.0
2018-04-13 15:10:00,101.98,102.02,101.87,101.88,25655.0,75.5572,75.5868,75.4757,75.4831,25655.0
2018-04-13 15:15:00,101.87,101.87,101.51,101.55,37716.0,75.4757,75.4757,75.209,75.2386,37716.0
2018-04-13 15:20:00,101.54,101.68,101.53,101.63,29139.0,75.2312,75.3349,75.2238,75.2979,29139.0
2018-04-13 15:25:00,101.64,101.67,101.52,101.63,22565.0,75.3053,75.3275,75.2164,75.2979,22565.0
2018-04-13 15:30:00,101.62,101.71,101.53,101.63,29169.0,75.2905,75.3571,75.2238,75.2979,29169.0
2018-04-13 15:35:00,101.62,101.67,101.58,101.67,29469.0,75.2905,75.3275,75.2608,75.3275,29469.0
2018-04-13 15:40:00,101.67,101.89,101.67,101.78,32137.0,75.3275,75.4905,75.3275,75.409,32137.0
2018-04-13 15:45:00,101.76,101.82,101.7,101.75,57983.0,75.3942,75.4386,75.3497,75.3868,57983.0
2018-04-13 15:50:00,101.76,101.87,101.76,101.79,92078.0,75.3942,75.4757,75.3942,75.4164,92078.0
2018-04-13 15:55:00,101.8,101.87,101.73,101.82,183430.0,75.4238,75.4757,75.372,75.4386,183430.0
2018-04-16 09:30:00,102.26,103.14,102.26,102.33,110175.0,75.7646,76.4166,75.7646,75.8165,110175.0
2018-04-16 09:35:00,102.38,103.06,102.13,103.0,64094.0,75.8535,76.3574,75.6683,76.3129,64094.0
2018-04-16 09:40:00,102.99,103.53,102.96,103.47,49987.0,76.3055,76.7056,76.2833,76.6611,49987.0
2018-04-16 09:45:00,103.44,103.59,103.02,103.2,109659.0,76.6389,76.75,76.3277,76.4611,109659.0
2018-04-16 09:50:00,103.19,103.45,103.12,103.39,35401.0,76.4537,76.6463,76.4018,76.6019,35401.0
2018-04-16 09:55:00,103.36,103.8,103.32,103.8,46024.0,76.5796,76.9056,76.55,76.9056,46024.0
2018-04-16 10:00:00,103.79,103.99,103.65,103.8,53737.0,76.8982,77.0464,76.7945,76.9056,53737.0
2018-04-16 10:05:00,103.81,104.19,103.75,103.98,52019.0,76.913,77.1946,76.8686,77.039,52019.0
2018-04-16 10:10:00,103.96,104.2,103.96,104.12,43800.0,77.0242,77.202,77.0242,77.1427,43800.0
2018-04-16 10:15:00,104.11,104.37,104.09,104.2,44620.0,77.1353,77.3279,77.1205,77.202,44620.0
2018-04-16 10:20:00,104.2,104.27,103.96,104.16,37598.0,77.202,77.2539,77.0242,77.1724,37598.0
2018-04-16 10:25:00,104.19,104.47,104.09,104.36,37200.0,77.1946,77.402,77.1205,77.3205,37200.0
2018-04-16 10:30:00,104.38,104.42,104.13,104.31,19321.0,77.3353,77.365,77.1501,77.2835,19321.0
2018-04-16 10:35:00,104.33,104.33,104.15,104.27,24557.0,77.2983,77.2983,77.1649,77.2539,24557.0
2018-04-16 10:40:00,104.27,104.43,104.21,104.3,24860.0,77.2539,77.3724,77.2094,77.2761,24860.0
2018-04-16 10:45:00,104.33,104.39,104.21,104.34,33348.0,77.2983,77.3428,77.2094,77.3057,33348.0
2018-04-16 10:50:00,104.33,104.38,104.14,104.29,91908.0,77.2983,77.3353,77.1575,77.2687,91908.0
2018-04-16 10:55:00,104.27,104.57,104.23,104.55,32464.0,77.2539,77.4761,77.2242,77.4613,32464.0
2018-04-16 11:00:00,104.57,104.61,104.34,104.35,31226.0,77.4761,77.5058,77.3057,77.3131,31226.0
2018-04-16 11:05:00,104.35,104.58,104.35,104.54,28887.0,77.3131,77.4835,77.3131,77.4539,28887.0
2018-04-16 11:10:00,104.54,104.55,104.37,104.41,34636.0,77.4539,77.4613,77.3279,77.3576,34636.0
2018-04-16 11:15:00,104.41,104.51,104.37,104.51,16945.0,77.3576,77.4317,77.3279,77.4317,16945.0
2018-04-16 11:20:00,104.49,104.49,104.33,104.44,29847.0,77.4168,77.4168,77.2983,77.3798,29847.0
2018-04-16 11:25:00,104.48,104.6,104.4,104.51,23441.0,77.4094,77.4983,77.3502,77.4317,23441.0
2018-04-16 11:30:00,104.5,104.52,104.36,104.36,17607.0,77.4243,77.4391,77.3205,77.3205,17607.0
2018-04-16 11:35:00,104.38,104.46,104.32,104.44,12060.0,77.3353,77.3946,77.2909,77.3798,12060.0
2018-04-16 11:40:00,104.47,104.53,104.37,104.42,19609.0,77.402,77.4465,77.3279,77.365,19609.0
2018-04-16 11:45:00,104.42,104.57,104.4,104.52,10305.0,77.365,77.4761,77.3502,77.4391,10305.0
2018-04-16 11:50:00,104.52,104.59,104.37,104.37,16433.0,77.4391,77.4909,77.3279,77.3279,16433.0
2018-04-16 11:55:00,104.37,104.46,104.35,104.36,33223.0,77.3279,77.3946,77.3131,77.3205,33223.0
2018-04-16 12:00:00,104.37,104.61,104.37,104.6,39055.0,77.3279,77.5058,77.3279,77.4983,39055.0
2018-04-16 12:05:00,104.59,104.63,104.47,104.55,14590.0,77.4909,77.5206,77.402,77.4613,14590.0
2018-04-16 12:10:00,104.57,104.64,104.52,104.57,16644.0,77.4761,77.528,77.4391,77.4761,16644.0
2018-04-16 12:15:00,104.57,104.9,104.57,104.83,47485.0,77.4761,77.7206,77.4761,77.6688,47485.0
2018-04-16 12:20:00,104.82,104.87,104.76,104.79,13593.0,77.6613,77.6984,77.6169,77.6391,13593.0
2018-04-16 12:25:00,104.78,105.0,104.78,105.0,21290.0,77.6317,77.7947,77.6317,77.7947,21290.0
2018-04-16 12:30:00,104.98,105.12,104.9,104.92,35314.0,77.7799,77.8836,77.7206,77.7354,35314.0
2018-04-16 12:35:00,104.95,105.01,104.91,104.92,18550.0,77.7577,77.8021,77.728,77.7354,18550.0
2018-04-16 12:40:00,104.95,105.12,104.93,105.03,12319.0,77.7577,77.8836,77.7428,77.8169,12319.0
2018-04-16 12:45:00,105.03,105.3,105.03,105.24,38839.0,77.8169,78.017,77.8169,77.9725,38839.0
2018-04-16 12:50:00,105.22,105.49,105.22,105.43,40600.0,77.9577,78.1578,77.9577,78.1133,40600.0
2018-04-16 12:55:00,105.44,105.68,105.42,105.56,47344.0,78.1207,78.2985,78.1059,78.2096,47344.0
2018-04-16 13:00:00,105.56,105.69,105.46,105.46,43916.0,78.2096,78.3059,78.1355,78.1355,43916.0
2018-04-16 13:05:00,105.47,105.5,105.24,105.42,44115.0,78.1429,78.1652,77.9725,78.1059,44115.0
2018-04-16 13:10:00,105.42,105.47,105.32,105.41,23719.0,78.1059,78.1429,78.0318,78.0985,23719.0
2018-04-16 13:15:00,105.41,105.55,105.35,105.5,22854.0,78.0985,78.2022,78.054,78.1652,22854.0
2018-04-16 13:20:00,105.5,105.51,105.39,105.48,43034.0,78.1652,78.1726,78.0837,78.1503,43034.0
2018-04-16 13:25:00,105.48,105.54,105.42,105.43,19004.0,78.1503,78.1948,78.1059,78.1133,19004.0
2018-04-16 13:30:00,105.42,105.5,105.32,105.5,195876.0,78.1059,78.1652,78.0318,78.1652,195876.0
2018-04-16 13:35:00,105.51,105.53,105.42,105.44,22249.0,78.1726,78.1874,78.1059,78.1207,22249.0
2018-04-16 13:40:00,105.44,105.58,105.4,105.55,36363.0,78.1207,78.2244,78.0911,78.2022,36363.0
2018-04-16 13:45:00,105.55,105.6,105.48,105.57,24310.0,78.2022,78.2393,78.1503,78.217,24310.0
2018-04-16 13:50:00,105.58,105.58,105.29,105.29,34627.0,78.2244,78.2244,78.0096,78.0096,34627.0
2018-04-16 13:55:00,105.33,105.33,105.11,105.27,47396.0,78.0392,78.0392,77.8762,77.9948,47396.0
2018-04-16 14:00:00,105.28,105.35,105.2,105.25,40346.0,78.0022,78.054,77.9429,77.9799,40346.0
2018-04-16 14:05:00,105.26,105.32,105.25,105.27,31923.0,77.9873,78.0318,77.9799,77.9948,31923.0
2018-04-16 14:10:00,105.28,105.4,105.27,105.28,27032.0,78.0022,78.0911,77.9948,78.0022,27032.0
2018-04-16 14:15:00,105.29,105.44,105.29,105.44,20331.0,78.0096,78.1207,78.0096,78.1207,20331.0
2018-04-16 14:20:00,105.43,105.9,105.43,105.9,151694.0,78.1133,78.4615,78.1133,78.4615,151694.0
2018-04-16 14:25:00,105.89,106.0,105.72,105.98,58368.0,78.4541,78.5356,78.3282,78.5208,58368.0
2018-04-16 14:30:00,105.98,106.03,105.77,105.85,44905.0,78.5208,78.5578,78.3652,78.4245,44905.0
2018-04-16 14:35:00,105.86,106.06,105.86,105.99,54467.0,78.4319,78.5801,78.4319,78.5282,54467.0
2018-04-16 14:40:00,105.98,106.32,105.97,106.28,56009.0,78.5208,78.7727,78.5134,78.7431,56009.0
2018-04-16 14:45:00,106.27,106.27,106.11,106.24,47068.0,78.7357,78.7357,78.6171,78.7134,47068.0
2018-04-16 14:50:00,106.23,106.35,106.02,106.02,63640.0,78.706,78.7949,78.5504,78.5504,63640.0
2018-04-16 14:55:00,106.05,106.13,105.91,106.09,80333.0,78.5727,78.6319,78.4689,78.6023,80333.0
2018-04-16 15:00:00,106.08,106.19,106.01,106.08,39762.0,78.5949,78.6764,78.543,78.5949,39762.0
2018-04-16 15:05:00,106.08,106.09,105.91,106.02,89751.0,78.5949,78.6023,78.4689,78.5504,89751.0
2018-04-16 15:10:00,106.01,106.06,105.95,105.98,47475.0,78.543,78.5801,78.4986,78.5208,47475.0
2018-04-16 15:15:00,105.97,105.97,105.68,105.7,111531.0,78.5134,78.5134,78.2985,78.3133,111531.0
2018-04-16 15:20:00,105.7,105.72,105.4,105.54,284361.0,78.3133,78.3282,78.0911,78.1948,284361.0
2018-04-16 15:25:00,105.56,105.86,105.56,105.82,76782.0,78.2096,78.4319,78.2096,78.4022,76782.0
2018-04-16 15:30:00,105.82,105.82,105.62,105.62,318637.0,78.4022,78.4022,78.2541,78.2541,318637.0
2018-04-16 15:35:00,105.63,105.71,105.55,105.59,83169.0,78.2615,78.3207,78.2022,78.2318,83169.0
2018-04-16 15:40:00,105.59,105.61,105.38,105.47,78941.0,78.2318,78.2467,78.0763,78.1429,78941.0
2018-04-16 15:45:00,105.46,105.48,105.28,105.43,141665.0,78.1355,78.1503,78.0022,78.1133,141665.0
2018-04-16 15:50:00,105.44,105.55,105.4,105.46,90755.0,78.1207,78.2022,78.0911,78.1355,90755.0
2018-04-16 15:55:00,105.46,105.56,105.44,105.48,192774.0,78.1355,78.2096,78.1207,78.1503,192774.0
2018-04-17 09:30:00,105.63,105.96,105.07,105.12,155945.0,78.2615,78.506,77.8466,77.8836,155945.0
2018-04-17 09:35:00,105.1,105.13,104.29,104.29,88575.0,77.8688,77.891,77.2687,77.2687,88575.0
2018-04-17 09:40:00,104.36,104.49,104.08,104.31,59819.0,77.3205,77.4168,77.1131,77.2835,59819.0
2018-04-17 09:45:00,104.31,104.66,104.31,104.61,45184.0,77.2835,77.5428,77.2835,77.5058,45184.0
2018-04-17 09:50:00,104.66,104.69,104.51,104.64,53307.0,77.5428,77.565,77.4317,77.528,53307.0
2018-04-17 09:55:00,104.61,104.78,104.55,104.67,43952.0,77.5058,77.6317,77.4613,77.5502,43952.0
2018-04-17 10:00:00,104.66,104.87,104.66,104.71,56525.0,77.5428,77.6984,77.5428,77.5798,56525.0
2018-04-17 10:05:00,104.73,104.93,104.57,104.79,78153.0,77.5947,77.7428,77.4761,77.6391,78153.0
2018-04-17 10:10:00,104.79,104.86,104.55,104.63,44207.0,77.6391,77.691,77.4613,77.5206,44207.0
2018-04-17 10:15:00,104.63,104.89,104.53,104.83,73525.0,77.5206,77.7132,77.4465,77.6688,73525.0
2018-04-17 10:20:00,104.81,104.91,104.74,104.89,24009.0,77.6539,77.728,77.6021,77.7132,24009.0
2018-04-17 10:25:00,104.9,105.11,104.84,104.92,21949.0,77.7206,77.8762,77.6762,77.7354,21949.0
2018-04-17 10:30:00,104.93,105.07,104.92,105.02,24662.0,77.7428,77.8466,77.7354,77.8095,24662.0
2018-04-17 10:35:00,104.99,105.07,104.89,104.98,22247.0,77.7873,77.8466,77.7132,77.7799,22247.0
2018-04-17 10:40:00,105.0,105.27,104.97,105.21,69411.0,77.7947,77.9948,77.7725,77.9503,69411.0
2018-04-17 10:45:00,105.21,105.36,105.21,105.3,29918.0,77.9503,78.0614,77.9503,78.017,29918.0
2018-04-17 10:50:00,105.3,105.45,105.19,105.35,29335.0,78.017,78.1281,77.9355,78.054,29335.0
2018-04-17 10:55:00,105.37,105.53,105.29,105.45,58167.0,78.0688,78.1874,78.0096,78.1281,58167.0
2018-04-17 11:00:00,105.45,105.65,105.44,105.56,31906.0,78.1281,78.2763,78.1207,78.2096,31906.0
2018-04-17 11:05:00,105.6,105.71,105.54,105.64,46918.0,78.2393,78.3207,78.1948,78.2689,46918.0
2018-04-17 11:10:00,105.67,106.21,105.67,106.12,73411.0,78.2911,78.6912,78.2911,78.6245,73411.0
2018-04-17 11:15:00,106.12,106.26,105.98,106.09,41810.0,78.6245,78.7282,78.5208,78.6023,41810.0
2018-04-17 11:20:00,106.09,106.23,105.99,106.2,25200.0,78.6023,78.706,78.5282,78.6838,25200.0
2018-04-17 11:25:00,106.2,106.2,105.82,105.9,42166.0,78.6838,78.6838,78.4022,78.4615,42166.0
2018-04-17 11:30:00,105.89,106.03,105.79,105.95,43578.0,78.4541,78.5578,78.38,78.4986,43578.0
2018-04-17 11:35:00,105.94,105.98,105.79,105.85,26902.0,78.4912,78.5208,78.38,78.4245,26902.0
2018-04-17 11:40:00,105.82,106.0,105.79,105.85,28254.0,78.4022,78.5356,78.38,78.4245,28254.0
2018-04-17 11:45:00,105.85,105.86,105.69,105.69,31332.0,78.4245,78.4319,78.3059,78.3059,31332.0
2018-04-17 11:50:00,105.7,105.72,105.47,105.48,38170.0,78.3133,78.3282,78.1429,78.1503,38170.0
2018-04-17 11:55:00,105.48,105.69,105.48,105.69,26535.0,78.1503,78.3059,78.1503,78.3059,26535.0
2018-04-17 12:00:00,105.7,105.78,105.66,105.69,15734.0,78.3133,78.3726,78.2837,78.3059,15734.0
2018-04-17 12:05:00,105.7,105.8,105.66,105.69,20867.0,78.3133,78.3874,78.2837,78.3059,20867.0
2018-04-17 12:10:00,105.7,105.73,105.59,105.73,22904.0,78.3133,78.3356,78.2318,78.3356,22904.0
2018-04-17 12:15:00,105.75,105.8,105.71,105.71,12327.0,78.3504,78.3874,78.3207,78.3207,12327.0
2018-04-17 12:20:00,105.71,105.85,105.71,105.79,11685.0,78.3207,78.4245,78.3207,78.38,11685.0
2018-04-17 12:25:00,105.8,105.86,105.73,105.8,15160.0,78.3874,78.4319,78.3356,78.3874,15160.0
2018-04-17 12:30:00,105.78,105.78,105.72,105.76,17349.0,78.3726,78.3726,78.3282,78.3578,17349.0
2018-04-17 12:35:00,105.73,105.8,105.67,105.76,18845.0,78.3356,78.3874,78.2911,78.3578,18845.0
2018-04-17 12:40:00,105.74,105.86,105.74,105.86,11863.0,78.343,78.4319,78.343,78.4319,11863.0
2018-04-17 12:45:00,105.84,105.95,105.79,105.93,13106.0,78.4171,78.4986,78.38,78.4837,13106.0
2018-04-17 12:50:00,105.94,106.03,105.92,105.97,10856.0,78.4912,78.5578,78.4763,78.5134,10856.0
2018-04-17 12:55:00,105.96,106.04,105.93,106.0,13040.0,78.506,78.5652,78.4837,78.5356,13040.0
2018-04-17 13:00:00,105.97,106.13,105.93,106.11,25132.0,78.5134,78.6319,78.4837,78.6171,25132.0
2018-04-17 13:05:00,106.13,106.17,106.09,106.09,14374.0,78.6319,78.6616,78.6023,78.6023,14374.0
2018-04-17 13:10:00,106.08,106.14,106.07,106.08,11451.0,78.5949,78.6393,78.5875,78.5949,11451.0
2018-04-17 13:15:00,106.08,106.08,105.99,106.07,11326.0,78.5949,78.5949,78.5282,78.5875,11326.0
2018-04-17 13:20:00,106.07,106.23,106.0,106.21,18478.0,78.5875,78.706,78.5356,78.6912,18478.0
2018-04-17 13:25:00,106.21,106.22,106.09,106.21,16039.0,78.6912,78.6986,78.6023,78.6912,16039.0
2018-04-17 13:30:00,106.23,106.3,106.13,106.3,16355.0,78.706,78.7579,78.6319,78.7579,16355.0
2018-04-17 13:35:00,106.31,106.39,106.29,106.31,12306.0,78.7653,78.8246,78.7505,78.7653,12306.0
2018-04-17 13:40:00,106.29,106.29,106.16,106.19,18072.0,78.7505,78.7505,78.6542,78.6764,18072.0
2018-04-17 13:45:00,106.19,106.34,106.17,106.26,30547.0,78.6764,78.7875,78.6616,78.7282,30547.0
2018-04-17 13:50:00,106.26,106.26,106.11,106.2,30912.0,78.7282,78.7282,78.6171,78.6838,30912.0
2018-04-17 13:55:00,106.2,106.26,106.15,106.16,18666.0,78.6838,78.7282,78.6467,78.6542,18666.0
2018-04-17 14:00:00,106.16,106.2,106.05,106.16,20558.0,78.6542,78.6838,78.5727,78.6542,20558.0
2018-04-17 14:05:00,106.16,106.24,106.06,106.14,17745.0,78.6542,78.7134,78.5801,78.6393,17745.0
2018-04-17 14:10:00,106.13,106.17,106.06,106.1,13310.0,78.6319,78.6616,78.5801,78.6097,13310.0
2018-04-17 14:15:00,106.11,106.38,106.09,106.38,15592.0,78.6171,78.8172,78.6023,78.8172,15592.0
2018-04-17 14:20:00,106.37,106.37,106.15,106.16,16029.0,78.8097,78.8097,78.6467,78.6542,16029.0
2018-04-17 14:25:00,106.16,106.27,106.11,106.14,28646.0,78.6542,78.7357,78.6171,78.6393,28646.0
2018-04-17 14:30:00,106.14,106.23,106.11,106.23,21433.0,78.6393,78.706,78.6171,78.706,21433.0
2018-04-17 14:35:00,106.22,106.31,106.18,106.28,14240.0,78.6986,78.7653,78.669,78.7431,14240.0
2018-04-17 14:40:00,106.3,106.41,106.3,106.33,23741.0,78.7579,78.8394,78.7579,78.7801,23741.0
2018-04-17 14:45:00,106.32,106.33,106.22,106.27,14189.0,78.7727,78.7801,78.6986,78.7357,14189.0
2018-04-17 14:50:00,106.3,106.34,106.25,106.27,13280.0,78.7579,78.7875,78.7208,78.7357,13280.0
2018-04-17 14:55:00,106.26,106.39,106.26,106.37,23447.0,78.7282,78.8246,78.7282,78.8097,23447.0
2018-04-17 15:00:00,106.37,106.51,106.37,106.47,29923.0,78.8097,78.9135,78.8097,78.8838,29923.0
2018-04-17 15:05:00,106.49,106.68,106.49,106.64,18691.0,78.8987,79.0394,78.8987,79.0098,18691.0
2018-04-17 15:10:00,106.66,106.73,106.64,106.67,24508.0,79.0246,79.0765,79.0098,79.032,24508.0
2018-04-17 15:15:00,106.67,106.81,106.67,106.8,22171.0,79.032,79.1357,79.032,79.1283,22171.0
2018-04-17 15:20:00,106.8,106.94,106.77,106.8,25703.0,79.1283,79.2321,79.1061,79.1283,25703.0
2018-04-17 15:25:00,106.79,106.85,106.74,106.74,20297.0,79.1209,79.1654,79.0839,79.0839,20297.0
2018-04-17 15:30:00,106.77,106.91,106.77,106.8,23381.0,79.1061,79.2098,79.1061,79.1283,23381.0
2018-04-17 15:35:00,106.8,106.89,106.72,106.74,25025.0,79.1283,79.195,79.0691,79.0839,25025.0
2018-04-17 15:40:00,106.75,106.83,106.67,106.8,41629.0,79.0913,79.1506,79.032,79.1283,41629.0
2018-04-17 15:45:00,106.79,106.81,106.72,106.79,53076.0,79.1209,79.1357,79.0691,79.1209,53076.0
2018-04-17 15:50:00,106.8,106.81,106.74,106.8,214752.0,79.1283,79.1357,79.0839,79.1283,214752.0
2018-04-17 15:55:00,106.81,106.86,106.7,106.71,233113.0,79.1357,79.1728,79.0542,79.0617,233113.0
2018-04-18 09:30:00,107.26,107.38,106.75,107.11,96218.0,79.4691,79.5581,79.0913,79.358,96218.0
2018-04-18 09:35:00,107.08,107.31,106.98,106.98,27706.0,79.3358,79.5062,79.2617,79.2617,27706.0
2018-04-18 09:40:00,107.03,107.12,106.8,107.08,36123.0,79.2987,79.3654,79.1283,79.3358,36123.0
2018-04-18 09:45:00,107.09,107.36,107.08,107.26,33704.0,79.3432,79.5432,79.3358,79.4691,33704.0
2018-04-18 09:50:00,107.27,107.27,106.94,107.05,40766.0,79.4766,79.4766,79.2321,79.3136,40766.0
2018-04-18 09:55:00,107.08,107.46,107.08,107.15,31459.0,79.3358,79.6173,79.3358,79.3876,31459.0
2018-04-18 10:00:00,107.15,107.15,106.75,106.94,37323.0,79.3876,79.3876,79.0913,79.2321,37323.0
2018-04-18 10:05:00,106.95,106.95,106.7,106.75,31976.0,79.2395,79.2395,79.0542,79.0913,31976.0
2018-04-18 10:10:00,106.78,107.03,106.72,106.9,23529.0,79.1135,79.2987,79.0691,79.2024,23529.0
2018-04-18 10:15:00,106.86,107.25,106.83,107.15,18484.0,79.1728,79.4617,79.1506,79.3876,18484.0
2018-04-18 10:20:00,107.15,107.39,107.13,107.29,32806.0,79.3876,79.5655,79.3728,79.4914,32806.0
2018-04-18 10:25:00,107.27,107.34,107.16,107.19,18599.0,79.4766,79.5284,79.3951,79.4173,18599.0
2018-04-18 10:30:00,107.22,107.76,107.22,107.73,66601.0,79.4395,79.8396,79.4395,79.8174,66601.0
2018-04-18 10:35:00,107.71,107.83,107.66,107.81,17271.0,79.8026,79.8915,79.7655,79.8766,17271.0
2018-04-18 10:40:00,107.81,107.91,107.53,107.77,76536.0,79.8766,79.9507,79.6692,79.847,76536.0
2018-04-18 10:45:00,107.78,108.29,107.78,108.29,57270.0,79.8544,80.2323,79.8544,80.2323,57270.0
2018-04-18 10:50:00,108.29,108.66,108.2,108.37,88411.0,80.2323,80.5064,80.1656,80.2915,88411.0
2018-04-18 10:55:00,108.33,108.45,108.23,108.29,60879.0,80.2619,80.3508,80.1878,80.2323,60879.0
2018-04-18 11:00:00,108.29,108.35,108.03,108.21,56466.0,80.2323,80.2767,80.0396,80.173,56466.0
2018-04-18 11:05:00,108.23,108.37,108.14,108.15,33187.0,80.1878,80.2915,80.1211,80.1286,33187.0
2018-04-18 11:10:00,108.15,108.19,107.98,107.98,42507.0,80.1286,80.1582,80.0026,80.0026,42507.0
2018-04-18 11:15:00,107.98,108.01,107.78,107.78,50829.0,80.0026,80.0248,79.8544,79.8544,50829.0
2018-04-18 11:20:00,107.76,107.92,107.72,107.92,48630.0,79.8396,79.9581,79.81,79.9581,48630.0
2018-04-18 11:25:00,107.93,107.96,107.73,107.74,80402.0,79.9656,79.9878,79.8174,79.8248,80402.0
2018-04-18 11:30:00,107.75,107.77,107.58,107.64,52691.0,79.8322,79.847,79.7062,79.7507,52691.0
2018-04-18 11:35:00,107.65,107.7,107.58,107.7,87378.0,79.7581,79.7951,79.7062,79.7951,87378.0
2018-04-18 11:40:00,107.68,107.78,107.62,107.63,28894.0,79.7803,79.8544,79.7359,79.7433,28894.0
2018-04-18 11:45:00,107.62,107.7,107.5,107.69,27716.0,79.7359,79.7951,79.647,79.7877,27716.0
2018-04-18 11:50:00,107.71,107.97,107.71,107.97,12186.0,79.8026,79.9952,79.8026,79.9952,12186.0
2018-04-18 11:55:00,107.97,107.97,107.72,107.75,17993.0,79.9952,79.9952,79.81,79.8322,17993.0
2018-04-18 12:00:00,107.77,108.03,107.77,107.95,20714.0,79.847,80.0396,79.847,79.9804,20714.0
2018-04-18 12:05:00,107.95,108.07,107.94,107.99,10494.0,79.9804,80.0693,79.973,80.01,10494.0
2018-04-18 12:10:00,108.01,108.22,108.01,108.09,14140.0,80.0248,80.1804,80.0248,80.0841,14140.0
2018-04-18 12:15:00,108.07,108.07,107.97,107.99,13916.0,80.0693,80.0693,79.9952,80.01,13916.0
2018-04-18 12:20:00,108.02,108.04,107.89,107.93,10613.0,80.0322,80.0471,79.9359,79.9656,10613.0
2018-04-18 12:25:00,107.92,107.92,107.8,107.87,15061.0,79.9581,79.9581,79.8692,79.9211,15061.0
2018-04-18 12:30:00,107.89,107.98,107.85,107.86,22210.0,79.9359,80.0026,79.9063,79.9137,22210.0
2018-04-18 12:35:00,107.89,107.92,107.73,107.79,16237.0,79.9359,79.9581,79.8174,79.8618,16237.0
2018-04-18 12:40:00,107.77,107.84,107.71,107.84,18968.0,79.847,79.8989,79.8026,79.8989,18968.0
2018-04-18 12:45:00,107.85,107.94,107.72,107.77,14629.0,79.9063,79.973,79.81,79.847,14629.0
2018-04-18 12:50:00,107.75,107.97,107.75,107.97,13882.0,79.8322,79.9952,79.8322,79.9952,13882.0
2018-04-18 12:55:00,107.98,108.06,107.88,107.98,17081.0,80.0026,80.0619,79.9285,80.0026,17081.0
2018-04-18 13:00:00,107.96,108.08,107.89,108.08,16199.0,79.9878,80.0767,79.9359,80.0767,16199.0
2018-04-18 13:05:00,108.09,108.2,108.07,108.09,12213.0,80.0841,80.1656,80.0693,80.0841,12213.0
2018-04-18 13:10:00,108.08,108.19,108.08,108.17,11481.0,80.0767,80.1582,80.0767,80.1434,11481.0
2018-04-18 13:15:00,108.17,108.39,108.16,108.39,14642.0,80.1434,80.3064,80.136,80.3064,14642.0
2018-04-18 13:20:00,108.41,108.43,108.31,108.31,13546.0,80.3212,80.336,80.2471,80.2471,13546.0
2018-04-18 13:25:00,108.28,108.31,108.22,108.24,10072.0,80.2249,80.2471,80.1804,80.1952,10072.0
2018-04-18 13:30:00,108.25,108.41,108.25,108.35,12298.0,80.2026,80.3212,80.2026,80.2767,12298.0
2018-04-18 13:35:00,108.37,108.5,108.37,108.48,15294.0,80.2915,80.3879,80.2915,80.373,15294.0
2018-04-18 13:40:00,108.45,108.45,108.33,108.35,10622.0,80.3508,80.3508,80.2619,80.2767,10622.0
2018-04-18 13:45:00,108.37,108.43,108.33,108.37,15831.0,80.2915,80.336,80.2619,80.2915,15831.0
2018-04-18 13:50:00,108.38,108.45,108.35,108.45,13389.0,80.299,80.3508,80.2767,80.3508,13389.0
2018-04-18 13:55:00,108.45,108.47,108.37,108.39,13034.0,80.3508,80.3656,80.2915,80.3064,13034.0
2018-04-18 14:00:00,108.38,108.43,108.24,108.39,15775.0,80.299,80.336,80.1952,80.3064,15775.0
2018-04-18 14:05:00,108.39,108.54,108.39,108.43,13586.0,80.3064,80.4175,80.3064,80.336,13586.0
2018-04-18 14:10:00,108.42,108.5,108.37,108.49,14884.0,80.3286,80.3879,80.2915,80.3805,14884.0
2018-04-18 14:15:00,108.51,108.62,108.51,108.57,17151.0,80.3953,80.4768,80.3953,80.4397,17151.0
2018-04-18 14:20:00,108.57,108.63,108.53,108.6,21369.0,80.4397,80.4842,80.4101,80.462,21369.0
2018-04-18 14:25:00,108.61,108.74,108.57,108.71,26100.0,80.4694,80.5657,80.4397,80.5435,26100.0
2018-04-18 14:30:00,108.73,108.74,108.61,108.65,25790.0,80.5583,80.5657,80.4694,80.499,25790.0
2018-04-18 14:35:00,108.67,108.79,108.67,108.7,17337.0,80.5138,80.6027,80.5138,80.536,17337.0
2018-04-18 14:40:00,108.7,108.77,108.67,108.75,26068.0,80.536,80.5879,80.5138,80.5731,26068.0
2018-04-18 14:45:00,108.77,108.83,108.66,108.67,25985.0,80.5879,80.6324,80.5064,80.5138,25985.0
2018-04-18 14:50:00,108.66,108.75,108.61,108.66,21675.0,80.5064,80.5731,80.4694,80.5064,21675.0
2018-04-18 14:55:00,108.67,108.81,108.66,108.67,20841.0,80.5138,80.6175,80.5064,80.5138,20841.0
2018-04-18 15:00:00,108.67,108.68,108.59,108.66,27429.0,80.5138,80.5212,80.4545,80.5064,27429.0
2018-04-18 15:05:00,108.67,108.71,108.53,108.54,25393.0,80.5138,80.5435,80.4101,80.4175,25393.0
2018-04-18 15:10:00,108.54,108.59,108.49,108.51,19066.0,80.4175,80.4545,80.3805,80.3953,19066.0
2018-04-18 15:15:00,108.51,108.53,108.35,108.35,22281.0,80.3953,80.4101,80.2767,80.2767,22281.0
2018-04-18 15:20:00,108.38,108.44,108.23,108.23,38852.0,80.299,80.3434,80.1878,80.1878,38852.0
2018-04-18 15:25:00,108.24,108.28,108.2,108.23,29752.0,80.1952,80.2249,80.1656,80.1878,29752.0
2018-04-18 15:30:00,108.24,108.26,108.1,108.11,34967.0,80.1952,80.21,80.0915,80.0989,34967.0
2018-04-18 15:35:00,108.1,108.15,108.03,108.06,38973.0,80.0915,80.1286,80.0396,80.0619,38973.0
2018-04-18 15:40:00,108.06,108.11,107.91,107.91,60725.0,80.0619,80.0989,79.9507,79.9507,60725.0
2018-04-18 15:45:00,107.91,107.91,107.67,107.67,92388.0,79.9507,79.9507,79.7729,79.7729,92388.0
2018-04-18 15:50:00,107.69,107.72,107.5,107.55,87023.0,79.7877,79.81,79.647,79.684,87023.0
2018-04-18 15:55:00,107.56,107.62,107.45,107.54,197952.0,79.6914,79.7359,79.6099,79.6766,197952.0
2018-04-19 09:30:00,107.54,107.81,107.13,107.4,71394.0,79.6766,79.8766,79.3728,79.5729,71394.0
2018-04-19 09:35:00,107.48,107.53,106.93,107.36,76453.0,79.6321,79.6692,79.2246,79.5432,76453.0
2018-04-19 09:40:00,107.41,107.49,106.78,106.78,53454.0,79.5803,79.6396,79.1135,79.1135,53454.0
2018-04-19 09:45:00,106.84,107.04,106.61,106.7,42311.0,79.158,79.3061,78.9876,79.0542,42311.0
2018-04-19 09:50:00,106.7,106.71,106.33,106.46,44326.0,79.0542,79.0617,78.7801,78.8764,44326.0
2018-04-19 09:55:00,106.43,106.69,106.43,106.67,34333.0,78.8542,79.0468,78.8542,79.032,34333.0
2018-04-19 10:00:00,106.69,106.74,106.51,106.7,35865.0,79.0468,79.0839,78.9135,79.0542,35865.0
2018-04-19 10:05:00,106.68,106.97,106.6,106.89,29133.0,79.0394,79.2543,78.9802,79.195,29133.0
2018-04-19 10:10:00,106.9,107.35,106.86,107.32,20978.0,79.2024,79.5358,79.1728,79.5136,20978.0
2018-04-19 10:15:00,107.3,107.61,107.19,107.61,36253.0,79.4988,79.7285,79.4173,79.7285,36253.0
2018-04-19 10:20:00,107.58,107.8,107.57,107.7,30570.0,79.7062,79.8692,79.6988,79.7951,30570.0
2018-04-19 10:25:00,107.67,107.85,107.57,107.79,35004.0,79.7729,79.9063,79.6988,79.8618,35004.0
2018-04-19 10:30:00,107.87,107.9,107.67,107.77,43914.0,79.9211,79.9433,79.7729,79.847,43914.0
2018-04-19 10:35:00,107.8,107.96,107.68,107.82,32553.0,79.8692,79.9878,79.7803,79.8841,32553.0
2018-04-19 10:40:00,107.84,107.88,107.67,107.83,25833.0,79.8989,79.9285,79.7729,79.8915,25833.0
2018-04-19 10:45:00,107.79,107.81,107.45,107.54,39391.0,79.8618,79.8766,79.6099,79.6766,39391.0
2018-04-19 10:50:00,107.55,107.55,107.37,107.49,75707.0,79.684,79.684,79.5506,79.6396,75707.0
2018-04-19 10:55:00,107.46,107.8,107.46,107.73,57592.0,79.6173,79.8692,79.6173,79.8174,57592.0
2018-04-19 11:00:00,107.71,107.71,107.45,107.48,40031.0,79.8026,79.8026,79.6099,79.6321,40031.0
2018-04-19 11:05:00,107.49,107.67,107.48,107.58,53090.0,79.6396,79.7729,79.6321,79.7062,53090.0
2018-04-19 11:10:00,107.55,107.72,107.54,107.72,21910.0,79.684,79.81,79.6766,79.81,21910.0
2018-04-19 11:15:00,107.73,107.84,107.65,107.7,35363.0,79.8174,79.8989,79.7581,79.7951,35363.0
2018-04-19 11:20:00,107.69,107.99,107.62,107.92,67599.0,79.7877,80.01,79.7359,79.9581,67599.0
2018-04-19 11:25:00,107.94,108.08,107.86,108.07,40905.0,79.973,80.0767,79.9137,80.0693,40905.0
2018-04-19 11:30:00,108.08,108.09,107.94,107.99,43762.0,80.0767,80.0841,79.973,80.01,43762.0
2018-04-19 11:35:00,107.99,108.22,107.95,108.11,44633.0,80.01,80.1804,79.9804,80.0989,44633.0
2018-04-19 11:40:00,108.13,108.23,108.05,108.16,31415.0,80.1137,80.1878,80.0545,80.136,31415.0
2018-04-19 11:45:00,108.17,108.29,108.1,108.11,45785.0,80.1434,80.2323,80.0915,80.0989,45785.0
2018-04-19 11:50:00,108.11,108.11,107.82,107.82,24535.0,80.0989,80.0989,79.8841,79.8841,24535.0
2018-04-19 11:55:00,107.81,107.88,107.66,107.78,31003.0,79.8766,79.9285,79.7655,79.8544,31003.0
2018-04-19 12:00:00,107.8,107.9,107.71,107.79,26582.0,79.8692,79.9433,79.8026,79.8618,26582.0
2018-04-19 12:05:00,107.77,107.78,107.61,107.69,12270.0,79.847,79.8544,79.7285,79.7877,12270.0
2018-04-19 12:10:00,107.69,107.69,107.58,107.62,10408.0,79.7877,79.7877,79.7062,79.7359,10408.0
2018-04-19 12:15:00,107.65,107.72,107.52,107.65,22253.0,79.7581,79.81,79.6618,79.7581,22253.0
2018-04-19 12:20:00,107.65,107.71,107.62,107.65,10135.0,79.7581,79.8026,79.7359,79.7581,10135.0
2018-04-19 12:25:00,107.62,107.64,107.46,107.55,13513.0,79.7359,79.7507,79.6173,79.684,13513.0
2018-04-19 12:30:00,107.54,107.62,107.52,107.57,21255.0,79.6766,79.7359,79.6618,79.6988,21255.0
2018-04-19 12:35:00,107.57,107.67,107.55,107.6,16889.0,79.6988,79.7729,79.684,79.7211,16889.0
2018-04-19 12:40:00,107.61,107.69,107.56,107.69,20220.0,79.7285,79.7877,79.6914,79.7877,20220.0
2018-04-19 12:45:00,107.7,107.78,107.63,107.7,28866.0,79.7951,79.8544,79.7433,79.7951,28866.0
2018-04-19 12:50:00,107.68,107.7,107.62,107.69,15763.0,79.7803,79.7951,79.7359,79.7877,15763.0
2018-04-19 12:55:00,107.68,107.74,107.58,107.58,38933.0,79.7803,79.8248,79.7062,79.7062,38933.0
2018-04-19 13:00:00,107.55,107.57,107.35,107.4,29508.0,79.684,79.6988,79.5358,79.5729,29508.0
2018-04-19 13:05:00,107.41,107.43,107.26,107.37,44495.0,79.5803,79.5951,79.4691,79.5506,44495.0
2018-04-19 13:10:00,107.37,107.4,107.25,107.25,35248.0,79.5506,79.5729,79.4617,79.4617,35248.0
2018-04-19 13:15:00,107.26,107.45,107.25,107.42,14704.0,79.4691,79.6099,79.4617,79.5877,14704.0
2018-04-19 13:20:00,107.42,107.53,107.38,107.47,50768.0,79.5877,79.6692,79.5581,79.6247,50768.0
2018-04-19 13:25:00,107.49,107.51,107.33,107.33,16085.0,79.6396,79.6544,79.521,79.521,16085.0
2018-04-19 13:30:00,107.35,107.46,107.32,107.32,12296.0,79.5358,79.6173,79.5136,79.5136,12296.0
2018-04-19 13:35:00,107.33,107.43,107.3,107.39,14263.0,79.521,79.5951,79.4988,79.5655,14263.0
2018-04-19 13:40:00,107.38,107.38,107.27,107.34,6770.0,79.5581,79.5581,79.4766,79.5284,6770.0
2018-04-19 13:45:00,107.3,107.54,107.3,107.5,12265.0,79.4988,79.6766,79.4988,79.647,12265.0
2018-04-19 13:50:00,107.52,107.61,107.5,107.58,14680.0,79.6618,79.7285,79.647,79.7062,14680.0
2018-04-19 13:55:00,107.58,107.77,107.56,107.76,10898.0,79.7062,79.847,79.6914,79.8396,10898.0
2018-04-19 14:00:00,107.75,107.82,107.67,107.69,11659.0,79.8322,79.8841,79.7729,79.7877,11659.0
2018-04-19 14:05:00,107.68,107.83,107.65,107.76,29940.0,79.7803,79.8915,79.7581,79.8396,29940.0
2018-04-19 14:10:00,107.76,107.89,107.69,107.73,20440.0,79.8396,79.9359,79.7877,79.8174,20440.0
2018-04-19 14:15:00,107.71,107.72,107.61,107.65,13147.0,79.8026,79.81,79.7285,79.7581,13147.0
2018-04-19 14:20:00,107.66,107.73,107.56,107.62,13115.0,79.7655,79.8174,79.6914,79.7359,13115.0
2018-04-19 14:25:00,107.61,107.71,107.56,107.7,12734.0,79.7285,79.8026,79.6914,79.7951,12734.0
2018-04-19 14:30:00,107.68,107.78,107.66,107.68,14535.0,79.7803,79.8544,79.7655,79.7803,14535.0
2018-04-19 14:35:00,107.69,107.78,107.64,107.78,15310.0,79.7877,79.8544,79.7507,79.8544,15310.0
2018-04-19 14:40:00,107.78,107.87,107.72,107.87,12192.0,79.8544,79.9211,79.81,79.9211,12192.0
2018-04-19 14:45:00,107.85,107.9,107.74,107.81,10831.0,79.9063,79.9433,79.8248,79.8766,10831.0
2018-04-19 14:50:00,107.79,107.91,107.75,107.82,17869.0,79.8618,79.9507,79.8322,79.8841,17869.0
2018-04-19 14:55:00,107.82,107.95,107.81,107.9,16734.0,79.8841,79.9804,79.8766,79.9433,16734.0
2018-04-19 15:00:00,107.89,108.13,107.82,108.1,24270.0,79.9359,80.1137,79.8841,80.0915,24270.0
2018-04-19 15:05:00,108.11,108.34,108.05,108.33,40696.0,80.0989,80.2693,80.0545,80.2619,40696.0
2018-04-19 15:10:00,108.31,108.4,108.2,108.33,28859.0,80.2471,80.3138,80.1656,80.2619,28859.0
2018-04-19 15:15:00,108.35,108.43,108.31,108.4,28032.0,80.2767,80.336,80.2471,80.3138,28032.0
2018-04-19 15:20:00,108.4,108.43,108.34,108.39,26608.0,80.3138,80.336,80.2693,80.3064,26608.0
2018-04-19 15:25:00,108.39,108.39,108.27,108.35,37963.0,80.3064,80.3064,80.2175,80.2767,37963.0
2018-04-19 15:30:00,108.36,108.38,108.16,108.36,49831.0,80.2841,80.299,80.136,80.2841,49831.0
2018-04-19 15:35:00,108.39,108.59,108.3,108.38,76355.0,80.3064,80.4545,80.2397,80.299,76355.0
2018-04-19 15:40:00,108.36,108.49,108.35,108.41,34928.0,80.2841,80.3805,80.2767,80.3212,34928.0
2018-04-19 15:45:00,108.41,108.42,108.23,108.26,66636.0,80.3212,80.3286,80.1878,80.21,66636.0
2018-04-19 15:50:00,108.27,108.37,108.24,108.25,62951.0,80.2175,80.2915,80.1952,80.2026,62951.0
2018-04-19 15:55:00,108.26,108.33,108.11,108.18,111989.0,80.21,80.2619,80.0989,80.1508,111989.0
2018-04-20 09:30:00,107.85,107.92,107.44,107.79,206982.0,79.9063,79.9581,79.6025,79.8618,206982.0
2018-04-20 09:35:00,107.77,107.84,107.48,107.54,46912.0,79.847,79.8989,79.6321,79.6766,46912.0
2018-04-20 09:40:00,107.44,107.81,107.38,107.66,22493.0,79.6025,79.8766,79.5581,79.7655,22493.0
2018-04-20 09:45:00,107.61,107.82,107.57,107.69,24625.0,79.7285,79.8841,79.6988,79.7877,24625.0
2018-04-20 09:50:00,107.69,107.93,107.69,107.85,15698.0,79.7877,79.9656,79.7877,79.9063,15698.0
2018-04-20 09:55:00,107.89,108.15,107.72,108.07,23563.0,79.9359,80.1286,79.81,80.0693,23563.0
2018-04-20 10:00:00,108.11,108.35,108.05,108.29,27652.0,80.0989,80.2767,80.0545,80.2323,27652.0
2018-04-20 10:05:00,108.31,108.36,108.1,108.34,22611.0,80.2471,80.2841,80.0915,80.2693,22611.0
2018-04-20 10:10:00,108.33,108.49,108.16,108.36,12031.0,80.2619,80.3805,80.136,80.2841,12031.0
2018-04-20 10:15:00,108.36,108.45,108.16,108.2,17293.0,80.2841,80.3508,80.136,80.1656,17293.0
2018-04-20 10:20:00,108.24,108.32,108.18,108.23,32687.0,80.1952,80.2545,80.1508,80.1878,32687.0
2018-04-20 10:25:00,108.25,108.35,108.21,108.32,9410.0,80.2026,80.2767,80.173,80.2545,9410.0
2018-04-20 10:30:00,108.35,108.38,108.08,108.3,15873.0,80.2767,80.299,80.0767,80.2397,15873.0
2018-04-20 10:35:00,108.26,108.28,108.12,108.28,8275.0,80.21,80.2249,80.1063,80.2249,8275.0
2018-04-20 10:40:00,108.29,108.29,108.06,108.1,9496.0,80.2323,80.2323,80.0619,80.0915,9496.0
2018-04-20 10:45:00,108.12,108.25,108.02,108.05,13713.0,80.1063,80.2026,80.0322,80.0545,13713.0
2018-04-20 10:50:00,108.05,108.07,107.88,107.97,16391.0,80.0545,80.0693,79.9285,79.9952,16391.0
2018-04-20 10:55:00,107.96,108.09,107.91,107.99,15169.0,79.9878,80.0841,79.9507,80.01,15169.0
2018-04-20 11:00:00,107.99,108.09,107.87,107.96,34433.0,80.01,80.0841,79.9211,79.9878,34433.0
2018-04-20 11:05:00,107.96,108.07,107.91,107.91,23100.0,79.9878,80.0693,79.9507,79.9507,23100.0
2018-04-20 11:10:00,107.92,108.02,107.72,107.87,24935.0,79.9581,80.0322,79.81,79.9211,24935.0
2018-04-20 11:15:00,107.84,108.0,107.78,107.97,12911.0,79.8989,80.0174,79.8544,79.9952,12911.0
2018-04-20 11:20:00,107.99,108.03,107.94,107.98,13462.0,80.01,80.0396,79.973,80.0026,13462.0
2018-04-20 11:25:00,108.0,108.04,107.93,108.0,23749.0,80.0174,80.0471,79.9656,80.0174,23749.0
2018-04-20 11:30:00,108.01,108.14,108.0,108.14,23561.0,80.0248,80.1211,80.0174,80.1211,23561.0
2018-04-20 11:35:00,108.1,108.2,108.05,108.2,31139.0,80.0915,80.1656,80.0545,80.1656,31139.0
2018-04-20 11:40:00,108.16,108.24,108.12,108.22,31468.0,80.136,80.1952,80.1063,80.1804,31468.0
2018-04-20 11:45:00,108.25,108.27,108.09,108.22,19952.0,80.2026,80.2175,80.0841,80.1804,19952.0
2018-04-20 11:50:00,108.21,108.25,108.06,108.15,16764.0,80.173,80.2026,80.0619,80.1286,16764.0
2018-04-20 11:55:00,108.13,108.14,108.01,108.07,17398.0,80.1137,80.1211,80.0248,80.0693,17398.0
2018-04-20 12:00:00,108.07,108.07,107.93,107.94,15979.0,80.0693,80.0693,79.9656,79.973,15979.0
2018-04-20 12:05:00,107.9,108.02,107.84,107.96,16565.0,79.9433,80.0322,79.8989,79.9878,16565.0
2018-04-20 12:10:00,107.96,107.99,107.88,107.88,9630.0,79.9878,80.01,79.9285,79.9285,9630.0
2018-04-20 12:15:00,107.89,107.97,107.86,107.93,13539.0,79.9359,79.9952,79.9137,79.9656,13539.0
2018-04-20 12:20:00,107.9,107.95,107.81,107.85,5209.0,79.9433,79.9804,79.8766,79.9063,5209.0
2018-04-20 12:25:00,107.88,107.98,107.86,107.95,9928.0,79.9285,80.0026,79.9137,79.9804,9928.0
2018-04-20 12:30:00,107.96,107.96,107.84,107.92,16643.0,79.9878,79.9878,79.8989,79.9581,16643.0
2018-04-20 12:35:00,107.93,108.03,107.79,107.83,11292.0,79.9656,80.0396,79.8618,79.8915,11292.0
2018-04-20 12:40:00,107.86,107.93,107.82,107.91,8838.0,79.9137,79.9656,79.8841,79.9507,8838.0
2018-04-20 12:45:00,107.92,108.01,107.84,107.85,13345.0,79.9581,80.0248,79.8989,79.9063,13345.0
2018-04-20 12:50:00,107.88,108.0,107.86,107.97,15045.0,79.9285,80.0174,79.9137,79.9952,15045.0
2018-04-20 12:55:00,107.99,108.02,107.92,108.0,9234.0,80.01,80.0322,79.9581,80.0174,9234.0
2018-04-20 13:00:00,107.99,108.06,107.92,107.99,17271.0,80.01,80.0619,79.9581,80.01,17271.0
2018-04-20 13:05:00,107.98,108.07,107.92,108.02,23296.0,80.0026,80.0693,79.9581,80.0322,23296.0
2018-04-20 13:10:00,108.0,108.13,107.97,108.12,9301.0,80.0174,80.1137,79.9952,80.1063,9301.0
2018-04-20 13:15:00,108.13,108.28,108.12,108.24,11108.0,80.1137,80.2249,80.1063,80.1952,11108.0
2018-04-20 13:20:00,108.27,108.3,108.1,108.14,17116.0,80.2175,80.2397,80.0915,80.1211,17116.0
2018-04-20 13:25:00,108.15,108.41,108.15,108.41,16641.0,80.1286,80.3212,80.1286,80.3212,16641.0
2018-04-20 13:30:00,108.41,108.45,108.31,108.45,14713.0,80.3212,80.3508,80.2471,80.3508,14713.0
2018-04-20 13:35:00,108.47,108.58,108.42,108.58,8435.0,80.3656,80.4471,80.3286,80.4471,8435.0
2018-04-20 13:40:00,108.59,108.61,108.53,108.54,8899.0,80.4545,80.4694,80.4101,80.4175,8899.0
2018-04-20 13:45:00,108.54,108.55,108.36,108.36,9513.0,80.4175,80.4249,80.2841,80.2841,9513.0
2018-04-20 13:50:00,108.37,108.52,108.36,108.52,6769.0,80.2915,80.4027,80.2841,80.4027,6769.0
2018-04-20 13:55:00,108.51,108.53,108.29,108.32,15101.0,80.3953,80.4101,80.2323,80.2545,15101.0
2018-04-20 14:00:00,108.29,108.32,108.21,108.27,7871.0,80.2323,80.2545,80.173,80.2175,7871.0
2018-04-20 14:05:00,108.25,108.38,108.25,108.37,12122.0,80.2026,80.299,80.2026,80.2915,12122.0
2018-04-20 14:10:00,108.38,108.46,108.32,108.37,11089.0,80.299,80.3582,80.2545,80.2915,11089.0
2018-04-20 14:15:00,108.36,108.47,108.35,108.4,7872.0,80.2841,80.3656,80.2767,80.3138,7872.0
2018-04-20 14:20:00,108.41,108.41,108.22,108.28,9674.0,80.3212,80.3212,80.1804,80.2249,9674.0
2018-04-20 14:25:00,108.28,108.39,108.2,108.38,23258.0,80.2249,80.3064,80.1656,80.299,23258.0
2018-04-20 14:30:00,108.38,108.43,108.2,108.25,7545.0,80.299,80.336,80.1656,80.2026,7545.0
2018-04-20 14:35:00,108.29,108.34,108.22,108.24,10300.0,80.2323,80.2693,80.1804,80.1952,10300.0
2018-04-20 14:40:00,108.21,108.41,108.21,108.37,9329.0,80.173,80.3212,80.173,80.2915,9329.0
2018-04-20 14:45:00,108.38,108.39,108.25,108.27,15640.0,80.299,80.3064,80.2026,80.2175,15640.0
2018-04-20 14:50:00,108.28,108.33,108.2,108.28,16329.0,80.2249,80.2619,80.1656,80.2249,16329.0
2018-04-20 14:55:00,108.31,108.43,108.28,108.34,13946.0,80.2471,80.336,80.2249,80.2693,13946.0
2018-04-20 15:00:00,108.33,108.33,108.19,108.25,48632.0,80.2619,80.2619,80.1582,80.2026,48632.0
2018-04-20 15:05:00,108.21,108.23,107.92,107.93,31592.0,80.173,80.1878,79.9581,79.9656,31592.0
2018-04-20 15:10:00,107.93,108.12,107.93,108.07,15358.0,79.9656,80.1063,79.9656,80.0693,15358.0
2018-04-20 15:15:00,108.07,108.09,107.97,107.99,18356.0,80.0693,80.0841,79.9952,80.01,18356.0
2018-04-20 15:20:00,108.0,108.2,107.99,108.2,13890.0,80.0174,80.1656,80.01,80.1656,13890.0
2018-04-20 15:25:00,108.2,108.26,108.12,108.25,17144.0,80.1656,80.21,80.1063,80.2026,17144.0
2018-04-20 15:30:00,108.25,108.29,108.19,108.27,19288.0,80.2026,80.2323,80.1582,80.2175,19288.0
2018-04-20 15:35:00,108.26,108.47,108.25,108.43,43930.0,80.21,80.3656,80.2026,80.336,43930.0
2018-04-20 15:40:00,108.43,108.47,108.34,108.35,26450.0,80.336,80.3656,80.2693,80.2767,26450.0
2018-04-20 15:45:00,108.34,108.34,108.23,108.31,46143.0,80.2693,80.2693,80.1878,80.2471,46143.0
2018-04-20 15:50:00,108.33,108.35,108.18,108.32,49971.0,80.2619,80.2767,80.1508,80.2545,49971.0
2018-04-20 15:55:00,108.31,108.56,108.3,108.54,141227.0,80.2471,80.4323,80.2397,80.4175,141227.0
2018-04-23 09:30:00,108.75,109.0,108.27,108.73,89551.0,80.5731,80.7583,80.2175,80.5583,89551.0
2018-04-23 09:35:00,108.74,108.8,108.51,108.56,21718.0,80.5657,80.6101,80.3953,80.4323,21718.0
2018-04-23 09:40:00,108.53,108.54,108.12,108.4,31531.0,80.4101,80.4175,80.1063,80.3138,31531.0
2018-04-23 09:45:00,108.4,108.44,107.83,108.07,42741.0,80.3138,80.3434,79.8915,80.0693,42741.0
2018-04-23 09:50:00,108.08,108.2,108.01,108.18,33768.0,80.0767,80.1656,80.0248,80.1508,33768.0
2018-04-23 09:55:00,108.18,108.34,108.14,108.26,25241.0,80.1508,80.2693,80.1211,80.21,25241.0
2018-04-23 10:00:00,108.27,108.33,108.18,108.28,27427.0,80.2175,80.2619,80.1508,80.2249,27427.0
2018-04-23 10:05:00,108.27,108.28,107.76,107.78,24718.0,80.2175,80.2249,79.8396,79.8544,24718.0
2018-04-23 10:10:00,107.8,107.85,107.49,107.63,48073.0,79.8692,79.9063,79.6396,79.7433,48073.0
2018-04-23 10:15:00,107.64,107.75,107.48,107.68,34748.0,79.7507,79.8322,79.6321,79.7803,34748.0
2018-04-23 10:20:00,107.73,107.9,107.7,107.87,17190.0,79.8174,79.9433,79.7951,79.9211,17190.0
2018-04-23 10:25:00,107.9,107.9,107.73,107.81,25763.0,79.9433,79.9433,79.8174,79.8766,25763.0
2018-04-23 10:30:00,107.81,107.99,107.81,107.95,33039.0,79.8766,80.01,79.8766,79.9804,33039.0
2018-04-23 10:35:00,107.98,108.0,107.83,107.99,23180.0,80.0026,80.0174,79.8915,80.01,23180.0
2018-04-23 10:40:00,107.97,108.06,107.83,107.91,26812.0,79.9952,80.0619,79.8915,79.9507,26812.0
2018-04-23 10:45:00,107.93,108.03,107.92,108.03,10954.0,79.9656,80.0396,79.9581,80.0396,10954.0
2018-04-23 10:50:00,108.06,108.2,108.03,108.16,22754.0,80.0619,80.1656,80.0396,80.136,22754.0
2018-04-23 10:55:00,108.16,108.27,108.13,108.25,10941.0,80.136,80.2175,80.1137,80.2026,10941.0
2018-04-23 11:00:00,108.29,108.43,108.21,108.43,29075.0,80.2323,80.336,80.173,80.336,29075.0
2018-04-23 11:05:00,108.47,108.56,108.36,108.53,35494.0,80.3656,80.4323,80.2841,80.4101,35494.0
2018-04-23 11:10:00,108.52,108.76,108.5,108.7,15587.0,80.4027,80.5805,80.3879,80.536,15587.0
2018-04-23 11:15:00,108.67,108.88,108.66,108.84,17462.0,80.5138,80.6694,80.5064,80.6398,17462.0
2018-04-23 11:20:00,108.86,108.94,108.8,108.9,15996.0,80.6546,80.7139,80.6101,80.6842,15996.0
2018-04-23 11:25:00,108.91,108.99,108.85,108.98,18663.0,80.6916,80.7509,80.6472,80.7435,18663.0
2018-04-23 11:30:00,108.98,108.98,108.84,108.84,10387.0,80.7435,80.7435,80.6398,80.6398,10387.0
2018-04-23 11:35:00,108.85,108.95,108.65,108.68,26949.0,80.6472,80.7213,80.499,80.5212,26949.0
2018-04-23 11:40:00,108.67,108.83,108.67,108.78,11437.0,80.5138,80.6324,80.5138,80.5953,11437.0
2018-04-23 11:45:00,108.81,108.83,108.61,108.63,7757.0,80.6175,80.6324,80.4694,80.4842,7757.0
2018-04-23 11:50:00,108.63,108.67,108.52,108.65,15458.0,80.4842,80.5138,80.4027,80.499,15458.0
2018-04-23 11:55:00,108.68,108.77,108.54,108.69,13698.0,80.5212,80.5879,80.4175,80.5286,13698.0
2018-04-23 12:00:00,108.68,108.7,108.56,108.59,11790.0,80.5212,80.536,80.4323,80.4545,11790.0
2018-04-23 12:05:00,108.59,108.7,108.56,108.67,15319.0,80.4545,80.536,80.4323,80.5138,15319.0
2018-04-23 12:10:00,108.64,108.73,108.6,108.68,7947.0,80.4916,80.5583,80.462,80.5212,7947.0
2018-04-23 12:15:00,108.66,108.7,108.48,108.53,9205.0,80.5064,80.536,80.373,80.4101,9205.0
2018-04-23 12:20:00,108.52,108.53,108.37,108.37,5850.0,80.4027,80.4101,80.2915,80.2915,5850.0
2018-04-23 12:25:00,108.38,108.47,108.35,108.42,9797.0,80.299,80.3656,80.2767,80.3286,9797.0
2018-04-23 12:30:00,108.43,108.5,108.36,108.46,8389.0,80.336,80.3879,80.2841,80.3582,8389.0
2018-04-23 12:35:00,108.48,108.49,108.36,108.44,9143.0,80.373,80.3805,80.2841,80.3434,9143.0
2018-04-23 12:40:00,108.48,108.51,108.4,108.4,6608.0,80.373,80.3953,80.3138,80.3138,6608.0
2018-04-23 12:45:00,108.41,108.49,108.32,108.32,10079.0,80.3212,80.3805,80.2545,80.2545,10079.0
2018-04-23 12:50:00,108.37,108.51,108.35,108.43,19582.0,80.2915,80.3953,80.2767,80.336,19582.0
2018-04-23 12:55:00,108.46,108.53,108.42,108.53,10726.0,80.3582,80.4101,80.3286,80.4101,10726.0
2018-04-23 13:00:00,108.52,108.53,108.46,108.48,5900.0,80.4027,80.4101,80.3582,80.373,5900.0
2018-04-23 13:05:00,108.49,108.51,108.42,108.44,3850.0,80.3805,80.3953,80.3286,80.3434,3850.0
2018-04-23 13:10:00,108.46,108.59,108.46,108.57,9040.0,80.3582,80.4545,80.3582,80.4397,9040.0
2018-04-23 13:15:00,108.55,108.66,108.54,108.6,6171.0,80.4249,80.5064,80.4175,80.462,6171.0
2018-04-23 13:20:00,108.6,108.6,108.48,108.59,9551.0,80.462,80.462,80.373,80.4545,9551.0
2018-04-23 13:25:00,108.6,108.66,108.56,108.57,8810.0,80.462,80.5064,80.4323,80.4397,8810.0
2018-04-23 13:30:00,108.57,108.65,108.54,108.58,8589.0,80.4397,80.499,80.4175,80.4471,8589.0
2018-04-23 13:35:00,108.57,108.67,108.57,108.64,9098.0,80.4397,80.5138,80.4397,80.4916,9098.0
2018-04-23 13:40:00,108.63,108.63,108.52,108.54,8202.0,80.4842,80.4842,80.4027,80.4175,8202.0
2018-04-23 13:45:00,108.58,108.62,108.56,108.57,8092.0,80.4471,80.4768,80.4323,80.4397,8092.0
2018-04-23 13:50:00,108.6,108.71,108.59,108.7,8552.0,80.462,80.5435,80.4545,80.536,8552.0
2018-04-23 13:55:00,108.69,108.71,108.63,108.67,17710.0,80.5286,80.5435,80.4842,80.5138,17710.0
2018-04-23 14:00:00,108.67,108.74,108.57,108.57,11290.0,80.5138,80.5657,80.4397,80.4397,11290.0
2018-04-23 14:05:00,108.58,108.58,108.31,108.35,14563.0,80.4471,80.4471,80.2471,80.2767,14563.0
2018-04-23 14:10:00,108.34,108.4,108.23,108.25,12942.0,80.2693,80.3138,80.1878,80.2026,12942.0
2018-04-23 14:15:00,108.25,108.37,108.23,108.32,8109.0,80.2026,80.2915,80.1878,80.2545,8109.0
2018-04-23 14:20:00,108.32,108.4,108.27,108.33,8040.0,80.2545,80.3138,80.2175,80.2619,8040.0
2018-04-23 14:25:00,108.33,108.48,108.3,108.46,8606.0,80.2619,80.373,80.2397,80.3582,8606.0
2018-04-23 14:30:00,108.43,108.5,108.41,108.41,10062.0,80.336,80.3879,80.3212,80.3212,10062.0
2018-04-23 14:35:00,108.43,108.56,108.43,108.56,17543.0,80.336,80.4323,80.336,80.4323,17543.0
2018-04-23 14:40:00,108.56,108.59,108.46,108.53,15747.0,80.4323,80.4545,80.3582,80.4101,15747.0
2018-04-23 14:45:00,108.5,108.52,108.41,108.42,11806.0,80.3879,80.4027,80.3212,80.3286,11806.0
2018-04-23 14:50:00,108.42,108.46,108.25,108.27,15838.0,80.3286,80.3582,80.2026,80.2175,15838.0
2018-04-23 14:55:00,108.27,108.48,108.26,108.45,13261.0,80.2175,80.373,80.21,80.3508,13261.0
2018-04-23 15:00:00,108.44,108.75,108.41,108.69,20160.0,80.3434,80.5731,80.3212,80.5286,20160.0
2018-04-23 15:05:00,108.7,108.77,108.65,108.73,18514.0,80.536,80.5879,80.499,80.5583,18514.0
2018-04-23 15:10:00,108.74,108.81,108.68,108.78,13284.0,80.5657,80.6175,80.5212,80.5953,13284.0
2018-04-23 15:15:00,108.81,108.91,108.79,108.81,20979.0,80.6175,80.6916,80.6027,80.6175,20979.0
2018-04-23 15:20:00,108.83,108.94,108.83,108.9,17469.0,80.6324,80.7139,80.6324,80.6842,17469.0
2018-04-23 15:25:00,108.89,108.99,108.87,108.94,24106.0,80.6768,80.7509,80.662,80.7139,24106.0
2018-04-23 15:30:00,108.93,108.96,108.88,108.9,32839.0,80.7065,80.7287,80.6694,80.6842,32839.0
2018-04-23 15:35:00,108.9,108.94,108.84,108.86,21325.0,80.6842,80.7139,80.6398,80.6546,21325.0
2018-04-23 15:40:00,108.85,108.95,108.79,108.95,30191.0,80.6472,80.7213,80.6027,80.7213,30191.0
2018-04-23 15:45:00,108.96,109.05,108.92,109.0,59021.0,80.7287,80.7954,80.699,80.7583,59021.0
2018-04-23 15:50:00,108.98,109.14,108.98,109.07,54283.0,80.7435,80.862,80.7435,80.8102,54283.0
2018-04-23 15:55:00,109.07,109.27,109.02,109.25,104074.0,80.8102,80.9584,80.7731,80.9435,104074.0
2018-04-24 09:30:00,109.35,109.62,108.87,109.2,143076.0,81.0176,81.2177,80.662,80.9065,143076.0
2018-04-24 09:35:00,109.25,109.49,109.18,109.2,49168.0,80.9435,81.1214,80.8917,80.9065,49168.0
2018-04-24 09:40:00,109.22,109.76,109.18,109.7,68093.0,80.9213,81.3214,80.8917,81.2769,68093.0
2018-04-24 09:45:00,109.67,110.14,109.62,109.93,89776.0,81.2547,81.6029,81.2177,81.4474,89776.0
2018-04-24 09:50:00,109.89,110.17,109.79,110.09,37402.0,81.4177,81.6252,81.3436,81.5659,37402.0
2018-04-24 09:55:00,110.08,110.28,110.07,110.13,49558.0,81.5585,81.7067,81.5511,81.5955,49558.0
2018-04-24 10:00:00,110.1,110.5,110.08,110.4,36641.0,81.5733,81.8697,81.5585,81.7956,36641.0
2018-04-24 10:05:00,110.37,110.7,110.37,110.65,47536.0,81.7734,82.0179,81.7734,81.9808,47536.0
2018-04-24 10:10:00,110.68,110.89,110.64,110.82,29396.0,82.003,82.1586,81.9734,82.1068,29396.0
2018-04-24 10:15:00,110.82,110.95,110.56,110.58,48013.0,82.1068,82.2031,81.9141,81.9289,48013.0
2018-04-24 10:20:00,110.6,110.61,110.22,110.22,24973.0,81.9438,81.9512,81.6622,81.6622,24973.0
2018-04-24 10:25:00,110.24,110.29,110.09,110.2,47467.0,81.677,81.7141,81.5659,81.6474,47467.0
2018-04-24 10:30:00,110.19,110.3,110.04,110.06,22260.0,81.64,81.7215,81.5289,81.5437,22260.0
2018-04-24 10:35:00,110.04,110.39,110.0,110.31,27390.0,81.5289,81.7882,81.4992,81.7289,27390.0
2018-04-24 10:40:00,110.3,110.58,110.3,110.54,28350.0,81.7215,81.9289,81.7215,81.8993,28350.0
2018-04-24 10:45:00,110.51,110.62,110.46,110.5,25000.0,81.8771,81.9586,81.84,81.8697,25000.0
2018-04-24 10:50:00,110.5,110.55,110.44,110.48,36520.0,81.8697,81.9067,81.8252,81.8549,36520.0
2018-04-24 10:55:00,110.47,110.47,110.27,110.3,46778.0,81.8474,81.8474,81.6993,81.7215,46778.0
2018-04-24 11:00:00,110.27,110.32,109.94,110.18,30517.0,81.6993,81.7363,81.4548,81.6326,30517.0
2018-04-24 11:05:00,110.14,110.14,109.82,110.0,18837.0,81.6029,81.6029,81.3659,81.4992,18837.0
2018-04-24 11:10:00,109.99,109.99,109.69,109.86,20224.0,81.4918,81.4918,81.2695,81.3955,20224.0
2018-04-24 11:15:00,109.89,110.1,109.84,109.99,20637.0,81.4177,81.5733,81.3807,81.4918,20637.0
2018-04-24 11:20:00,110.0,110.46,110.0,110.35,23669.0,81.4992,81.84,81.4992,81.7585,23669.0
2018-04-24 11:25:00,110.31,110.43,110.25,110.38,18852.0,81.7289,81.8178,81.6844,81.7808,18852.0
2018-04-24 11:30:00,110.4,110.49,110.19,110.3,11819.0,81.7956,81.8623,81.64,81.7215,11819.0
2018-04-24 11:35:00,110.32,110.32,110.18,110.24,18636.0,81.7363,81.7363,81.6326,81.677,18636.0
2018-04-24 11:40:00,110.26,110.32,110.06,110.08,21867.0,81.6919,81.7363,81.5437,81.5585,21867.0
2018-04-24 11:45:00,110.09,110.17,109.94,109.98,14839.0,81.5659,81.6252,81.4548,81.4844,14839.0
2018-04-24 11:50:00,110.0,110.05,109.92,109.92,28929.0,81.4992,81.5363,81.4399,81.4399,28929.0
2018-04-24 11:55:00,109.9,109.98,109.74,109.74,7866.0,81.4251,81.4844,81.3066,81.3066,7866.0
2018-04-24 12:00:00,109.76,109.83,109.55,109.83,25551.0,81.3214,81.3733,81.1658,81.3733,25551.0
2018-04-24 12:05:00,109.8,109.88,109.62,109.64,13535.0,81.351,81.4103,81.2177,81.2325,13535.0
2018-04-24 12:10:00,109.63,109.74,109.52,109.68,18235.0,81.2251,81.3066,81.1436,81.2621,18235.0
2018-04-24 12:15:00,109.68,109.68,109.38,109.42,17467.0,81.2621,81.2621,81.0399,81.0695,17467.0
2018-04-24 12:20:00,109.44,109.56,109.38,109.52,18590.0,81.0843,81.1732,81.0399,81.1436,18590.0
2018-04-24 12:25:00,109.52,109.52,109.29,109.47,18234.0,81.1436,81.1436,80.9732,81.1065,18234.0
2018-04-24 12:30:00,109.46,109.51,109.32,109.32,14396.0,81.0991,81.1362,80.9954,80.9954,14396.0
2018-04-24 12:35:00,109.32,109.32,109.2,109.3,13690.0,80.9954,80.9954,80.9065,80.9806,13690.0
2018-04-24 12:40:00,109.28,109.3,109.11,109.17,12215.0,80.9658,80.9806,80.8398,80.8843,12215.0
2018-04-24 12:45:00,109.15,109.26,109.13,109.18,21694.0,80.8695,80.951,80.8546,80.8917,21694.0
2018-04-24 12:50:00,109.19,109.36,109.17,109.24,24093.0,80.8991,81.025,80.8843,80.9361,24093.0
2018-04-24 12:55:00,109.24,109.29,109.05,109.05,49138.0,80.9361,80.9732,80.7954,80.7954,49138.0
2018-04-24 13:00:00,109.05,109.09,108.82,108.88,36704.0,80.7954,80.825,80.625,80.6694,36704.0
2018-04-24 13:05:00,108.84,108.96,108.8,108.9,29720.0,80.6398,80.7287,80.6101,80.6842,29720.0
2018-04-24 13:10:00,108.88,109.05,108.82,109.05,13808.0,80.6694,80.7954,80.625,80.7954,13808.0
2018-04-24 13:15:00,109.03,109.2,108.9,108.91,21571.0,80.7805,80.9065,80.6842,80.6916,21571.0
2018-04-24 13:20:00,108.9,108.95,108.69,108.71,15864.0,80.6842,80.7213,80.5286,80.5435,15864.0
2018-04-24 13:25:00,108.7,108.74,108.56,108.63,27822.0,80.536,80.5657,80.4323,80.4842,27822.0
2018-04-24 13:30:00,108.66,108.73,108.55,108.6,22511.0,80.5064,80.5583,80.4249,80.462,22511.0
2018-04-24 13:35:00,108.56,108.63,108.41,108.44,36576.0,80.4323,80.4842,80.3212,80.3434,36576.0
2018-04-24 13:40:00,108.42,108.44,108.18,108.33,39421.0,80.3286,80.3434,80.1508,80.2619,39421.0
2018-04-24 13:45:00,108.28,108.34,108.14,108.22,54900.0,80.2249,80.2693,80.1211,80.1804,54900.0
2018-04-24 13:50:00,108.17,108.19,107.78,107.9,49964.0,80.1434,80.1582,79.8544,79.9433,49964.0
2018-04-24 13:55:00,107.93,107.98,107.78,107.9,21203.0,79.9656,80.0026,79.8544,79.9433,21203.0
2018-04-24 14:00:00,107.87,107.97,107.79,107.8,20532.0,79.9211,79.9952,79.8618,79.8692,20532.0
2018-04-24 14:05:00,107.78,108.0,107.71,108.0,18686.0,79.8544,80.0174,79.8026,80.0174,18686.0
2018-04-24 14:10:00,107.98,108.41,107.98,108.31,20133.0,80.0026,80.3212,80.0026,80.2471,20133.0
2018-04-24 14:15:00,108.32,108.33,108.15,108.3,21282.0,80.2545,80.2619,80.1286,80.2397,21282.0
2018-04-24 14:20:00,108.3,108.58,108.25,108.54,39412.0,80.2397,80.4471,80.2026,80.4175,39412.0
2018-04-24 14:25:00,108.57,108.7,108.24,108.27,40973.0,80.4397,80.536,80.1952,80.2175,40973.0
2018-04-24 14:30:00,108.26,108.44,108.2,108.4,24300.0,80.21,80.3434,80.1656,80.3138,24300.0
2018-04-24 14:35:00,108.41,108.44,108.01,108.06,35287.0,80.3212,80.3434,80.0248,80.0619,35287.0
2018-04-24 14:40:00,108.07,108.28,108.05,108.23,31594.0,80.0693,80.2249,80.0545,80.1878,31594.0
2018-04-24 14:45:00,108.25,108.34,108.12,108.23,32929.0,80.2026,80.2693,80.1063,80.1878,32929.0
2018-04-24 14:50:00,108.23,108.5,108.17,108.18,21679.0,80.1878,80.3879,80.1434,80.1508,21679.0
2018-04-24 14:55:00,108.21,108.44,108.21,108.36,14580.0,80.173,80.3434,80.173,80.2841,14580.0
2018-04-24 15:00:00,108.37,108.55,108.32,108.54,19129.0,80.2915,80.4249,80.2545,80.4175,19129.0
2018-04-24 15:05:00,108.54,108.66,108.44,108.48,22126.0,80.4175,80.5064,80.3434,80.373,22126.0
2018-04-24 15:10:00,108.47,108.49,108.26,108.38,34023.0,80.3656,80.3805,80.21,80.299,34023.0
2018-04-24 15:15:00,108.38,108.43,108.07,108.1,22722.0,80.299,80.336,80.0693,80.0915,22722.0
2018-04-24 15:20:00,108.08,108.42,108.08,108.34,23632.0,80.0767,80.3286,80.0767,80.2693,23632.0
2018-04-24 15:25:00,108.33,108.39,108.1,108.11,41386.0,80.2619,80.3064,80.0915,80.0989,41386.0
2018-04-24 15:30:00,108.11,108.13,107.9,107.91,37712.0,80.0989,80.1137,79.9433,79.9507,37712.0
2018-04-24 15:35:00,107.92,107.95,107.77,107.87,38254.0,79.9581,79.9804,79.847,79.9211,38254.0
2018-04-24 15:40:00,107.83,107.93,107.66,107.76,50264.0,79.8915,79.9656,79.7655,79.8396,50264.0
2018-04-24 15:45:00,107.76,108.22,107.74,108.11,51895.0,79.8396,80.1804,79.8248,80.0989,51895.0
2018-04-24 15:50:00,108.13,108.29,108.05,108.2,74247.0,80.1137,80.2323,80.0545,80.1656,74247.0
2018-04-24 15:55:00,108.22,108.38,108.17,108.3,136718.0,80.1804,80.299,80.1434,80.2397,136718.0
2018-04-25 09:30:00,107.78,107.84,106.87,107.23,90067.0,79.8544,79.8989,79.1802,79.4469,90067.0
2018-04-25 09:35:00,107.27,107.27,106.88,107.19,29902.0,79.4766,79.4766,79.1876,79.4173,29902.0
2018-04-25 09:40:00,107.16,107.16,106.4,106.46,60415.0,79.3951,79.3951,78.832,78.8764,60415.0
2018-04-25 09:45:00,106.43,106.83,106.43,106.8,31623.0,78.8542,79.1506,78.8542,79.1283,31623.0
2018-04-25 09:50:00,106.77,107.18,106.76,106.91,31915.0,79.1061,79.4099,79.0987,79.2098,31915.0
2018-04-25 09:55:00,106.93,107.15,106.84,107.13,42731.0,79.2246,79.3876,79.158,79.3728,42731.0
2018-04-25 10:00:00,107.08,107.15,106.82,106.86,48352.0,79.3358,79.3876,79.1432,79.1728,48352.0
2018-04-25 10:05:00,106.89,106.93,106.46,106.46,43983.0,79.195,79.2246,78.8764,78.8764,43983.0
2018-04-25 10:10:00,106.45,106.69,106.4,106.52,71369.0,78.869,79.0468,78.832,78.9209,71369.0
2018-04-25 10:15:00,106.52,106.52,106.27,106.4,54022.0,78.9209,78.9209,78.7357,78.832,54022.0
2018-04-25 10:20:00,106.41,106.52,106.32,106.47,66035.0,78.8394,78.9209,78.7727,78.8838,66035.0
2018-04-25 10:25:00,106.48,107.0,106.45,106.92,46751.0,78.8912,79.2765,78.869,79.2172,46751.0
2018-04-25 10:30:00,106.87,106.9,106.41,106.6,86584.0,79.1802,79.2024,78.8394,78.9802,86584.0
2018-04-25 10:35:00,106.63,106.86,106.61,106.67,27172.0,79.0024,79.1728,78.9876,79.032,27172.0
2018-04-25 10:40:00,106.65,106.66,106.46,106.59,26811.0,79.0172,79.0246,78.8764,78.9727,26811.0
2018-04-25 10:45:00,106.58,106.79,106.54,106.78,23588.0,78.9653,79.1209,78.9357,79.1135,23588.0
2018-04-25 10:50:00,106.79,106.96,106.76,106.88,23230.0,79.1209,79.2469,79.0987,79.1876,23230.0
2018-04-25 10:55:00,106.88,107.19,106.87,107.19,30796.0,79.1876,79.4173,79.1802,79.4173,30796.0
2018-04-25 11:00:00,107.18,107.6,107.18,107.46,31086.0,79.4099,79.7211,79.4099,79.6173,31086.0
2018-04-25 11:05:00,107.44,107.96,107.43,107.81,44340.0,79.6025,79.9878,79.5951,79.8766,44340.0
2018-04-25 11:10:00,107.85,107.89,107.59,107.66,52210.0,79.9063,79.9359,79.7136,79.7655,52210.0
2018-04-25 11:15:00,107.65,107.67,107.1,107.21,33345.0,79.7581,79.7729,79.3506,79.4321,33345.0
2018-04-25 11:20:00,107.2,107.37,107.15,107.28,41464.0,79.4247,79.5506,79.3876,79.484,41464.0
2018-04-25 11:25:00,107.28,107.41,107.16,107.25,32948.0,79.484,79.5803,79.3951,79.4617,32948.0
2018-04-25 11:30:00,107.27,107.52,107.12,107.26,26992.0,79.4766,79.6618,79.3654,79.4691,26992.0
2018-04-25 11:35:00,107.24,107.28,107.1,107.14,11716.0,79.4543,79.484,79.3506,79.3802,11716.0
2018-04-25 11:40:00,107.1,107.7,107.05,107.7,44125.0,79.3506,79.7951,79.3136,79.7951,44125.0
2018-04-25 11:45:00,107.68,107.9,107.65,107.7,27562.0,79.7803,79.9433,79.7581,79.7951,27562.0
2018-04-25 11:50:00,107.67,108.05,107.65,107.92,25579.0,79.7729,80.0545,79.7581,79.9581,25579.0
2018-04-25 11:55:00,107.94,108.1,107.85,107.89,15954.0,79.973,80.0915,79.9063,79.9359,15954.0
2018-04-25 12:00:00,107.86,107.96,107.82,107.88,18064.0,79.9137,79.9878,79.8841,79.9285,18064.0
2018-04-25 12:05:00,107.89,107.92,107.75,107.8,17574.0,79.9359,79.9581,79.8322,79.8692,17574.0
2018-04-25 12:10:00,107.8,107.9,107.62,107.83,29066.0,79.8692,79.9433,79.7359,79.8915,29066.0
2018-04-25 12:15:00,107.83,108.0,107.76,107.95,27709.0,79.8915,80.0174,79.8396,79.9804,27709.0
2018-04-25 12:20:00,107.97,107.99,107.73,107.76,24775.0,79.9952,80.01,79.8174,79.8396,24775.0
2018-04-25 12:25:00,107.72,107.98,107.69,107.92,15119.0,79.81,80.0026,79.7877,79.9581,15119.0
2018-04-25 12:30:00,107.94,108.4,107.79,108.34,76524.0,79.973,80.3138,79.8618,80.2693,76524.0
2018-04-25 12:35:00,108.33,108.43,108.2,108.24,34349.0,80.2619,80.336,80.1656,80.1952,34349.0
2018-04-25 12:40:00,108.24,108.26,107.96,108.04,36493.0,80.1952,80.21,79.9878,80.0471,36493.0
2018-04-25 12:45:00,108.04,108.18,107.98,108.14,30316.0,80.0471,80.1508,80.0026,80.1211,30316.0
2018-04-25 12:50:00,108.16,108.18,108.04,108.18,22033.0,80.136,80.1508,80.0471,80.1508,22033.0
2018-04-25 12:55:00,108.18,108.34,108.15,108.26,28806.0,80.1508,80.2693,80.1286,80.21,28806.0
2018-04-25 13:00:00,108.27,108.3,108.23,108.28,48729.0,80.2175,80.2397,80.1878,80.2249,48729.0
2018-04-25 13:05:00,108.3,108.62,108.27,108.59,46122.0,80.2397,80.4768,80.2175,80.4545,46122.0
2018-04-25 13:10:00,108.59,108.59,108.29,108.34,23900.0,80.4545,80.4545,80.2323,80.2693,23900.0
2018-04-25 13:15:00,108.32,108.42,108.22,108.37,30448.0,80.2545,80.3286,80.1804,80.2915,30448.0
2018-04-25 13:20:00,108.41,108.45,108.22,108.26,23214.0,80.3212,80.3508,80.1804,80.21,23214.0
2018-04-25 13:25:00,108.26,108.55,108.25,108.55,21421.0,80.21,80.4249,80.2026,80.4249,21421.0
2018-04-25 13:30:00,108.56,108.89,108.56,108.79,20610.0,80.4323,80.6768,80.4323,80.6027,20610.0
2018-04-25 13:35:00,108.76,108.84,108.66,108.7,15829.0,80.5805,80.6398,80.5064,80.536,15829.0
2018-04-25 13:40:00,108.72,108.87,108.62,108.62,22544.0,80.5509,80.662,80.4768,80.4768,22544.0
2018-04-25 13:45:00,108.62,108.64,108.51,108.64,15499.0,80.4768,80.4916,80.3953,80.4916,15499.0
2018-04-25 13:50:00,108.68,108.81,108.6,108.77,16637.0,80.5212,80.6175,80.462,80.5879,16637.0
2018-04-25 13:55:00,108.78,108.83,108.67,108.77,19593.0,80.5953,80.6324,80.5138,80.5879,19593.0
2018-04-25 14:00:00,108.75,108.79,108.56,108.7,17892.0,80.5731,80.6027,80.4323,80.536,17892.0
2018-04-25 14:05:00,108.72,108.81,108.6,108.68,19600.0,80.5509,80.6175,80.462,80.5212,19600.0
2018-04-25 14:10:00,108.67,108.77,108.55,108.59,24027.0,80.5138,80.5879,80.4249,80.4545,24027.0
2018-04-25 14:15:00,108.59,108.64,108.46,108.62,35836.0,80.4545,80.4916,80.3582,80.4768,35836.0
2018-04-25 14:20:00,108.62,108.7,108.54,108.66,19024.0,80.4768,80.536,80.4175,80.5064,19024.0
2018-04-25 14:25:00,108.69,109.08,108.67,109.07,26089.0,80.5286,80.8176,80.5138,80.8102,26089.0
2018-04-25 14:30:00,109.06,109.06,108.77,108.93,43151.0,80.8028,80.8028,80.5879,80.7065,43151.0
2018-04-25 14:35:00,108.95,109.14,108.85,108.89,24920.0,80.7213,80.862,80.6472,80.6768,24920.0
2018-04-25 14:40:00,108.93,109.21,108.93,109.12,21174.0,80.7065,80.9139,80.7065,80.8472,21174.0
2018-04-25 14:45:00,109.12,109.12,108.81,108.9,47703.0,80.8472,80.8472,80.6175,80.6842,47703.0
2018-04-25 14:50:00,108.89,108.94,108.81,108.89,19449.0,80.6768,80.7139,80.6175,80.6768,19449.0
2018-04-25 14:55:00,108.86,109.13,108.82,109.07,32412.0,80.6546,80.8546,80.625,80.8102,32412.0
2018-04-25 15:00:00,109.07,109.1,108.92,109.0,33166.0,80.8102,80.8324,80.699,80.7583,33166.0
2018-04-25 15:05:00,109.0,109.04,108.8,108.81,20392.0,80.7583,80.788,80.6101,80.6175,20392.0
2018-04-25 15:10:00,108.82,109.09,108.81,109.05,30041.0,80.625,80.825,80.6175,80.7954,30041.0
2018-04-25 15:15:00,109.03,109.08,108.89,108.9,16709.0,80.7805,80.8176,80.6768,80.6842,16709.0
2018-04-25 15:20:00,108.9,108.98,108.87,108.93,24227.0,80.6842,80.7435,80.662,80.7065,24227.0
2018-04-25 15:25:00,108.95,109.02,108.88,108.9,24562.0,80.7213,80.7731,80.6694,80.6842,24562.0
2018-04-25 15:30:00,108.89,108.97,108.77,108.89,36562.0,80.6768,80.7361,80.5879,80.6768,36562.0
2018-04-25 15:35:00,108.88,108.92,108.64,108.66,49269.0,80.6694,80.699,80.4916,80.5064,49269.0
2018-04-25 15:40:00,108.66,108.72,108.42,108.63,81693.0,80.5064,80.5509,80.3286,80.4842,81693.0
2018-04-25 15:45:00,108.64,108.69,108.46,108.59,87617.0,80.4916,80.5286,80.3582,80.4545,87617.0
2018-04-25 15:50:00,108.56,108.87,108.56,108.62,69660.0,80.4323,80.662,80.4323,80.4768,69660.0
2018-04-25 15:55:00,108.61,108.89,108.37,108.69,202132.0,80.4694,80.6768,80.2915,80.5286,202132.0
2018-04-26 09:30:00,109.79,109.79,106.95,107.73,123551.0,81.3436,81.3436,79.2395,79.8174,123551.0
2018-04-26 09:35:00,107.78,109.12,107.78,109.11,85691.0,79.8544,80.8472,79.8544,80.8398,85691.0
2018-04-26 09:40:00,109.2,109.49,108.98,109.41,41331.0,80.9065,81.1214,80.7435,81.0621,41331.0
2018-04-26 09:45:00,109.41,109.48,108.9,109.04,57469.0,81.0621,81.1139,80.6842,80.788,57469.0
2018-04-26 09:50:00,109.11,109.15,108.52,108.63,62268.0,80.8398,80.8695,80.4027,80.4842,62268.0
2018-04-26 09:55:00,108.57,109.79,108.57,109.77,99984.0,80.4397,81.3436,80.4397,81.3288,99984.0
2018-04-26 10:00:00,109.77,109.88,108.96,108.96,78804.0,81.3288,81.4103,80.7287,80.7287,78804.0
2018-04-26 10:05:00,109.03,109.76,109.0,109.61,70179.0,80.7805,81.3214,80.7583,81.2103,70179.0
2018-04-26 10:10:00,109.61,109.68,109.36,109.42,37262.0,81.2103,81.2621,81.025,81.0695,37262.0
2018-04-26 10:15:00,109.42,109.48,109.13,109.33,101091.0,81.0695,81.1139,80.8546,81.0028,101091.0
2018-04-26 10:20:00,109.31,109.47,109.13,109.34,27295.0,80.988,81.1065,80.8546,81.0102,27295.0
2018-04-26 10:25:00,109.33,109.41,108.73,108.76,73678.0,81.0028,81.0621,80.5583,80.5805,73678.0
2018-04-26 10:30:00,108.69,109.05,108.56,108.94,48455.0,80.5286,80.7954,80.4323,80.7139,48455.0
2018-04-26 10:35:00,108.98,109.02,108.78,108.97,109451.0,80.7435,80.7731,80.5953,80.7361,109451.0
2018-04-26 10:40:00,108.99,109.29,108.92,109.16,105449.0,80.7509,80.9732,80.699,80.8769,105449.0
2018-04-26 10:45:00,109.21,109.36,109.15,109.29,40170.0,80.9139,81.025,80.8695,80.9732,40170.0
2018-04-26 10:50:00,109.28,109.32,109.13,109.32,38470.0,80.9658,80.9954,80.8546,80.9954,38470.0
2018-04-26 10:55:00,109.32,109.38,109.1,109.16,31671.0,80.9954,81.0399,80.8324,80.8769,31671.0
2018-04-26 11:00:00,109.18,109.28,109.06,109.06,37475.0,80.8917,80.9658,80.8028,80.8028,37475.0
2018-04-26 11:05:00,109.05,109.2,109.02,109.19,53030.0,80.7954,80.9065,80.7731,80.8991,53030.0
2018-04-26 11:10:00,109.2,109.36,109.18,109.23,98183.0,80.9065,81.025,80.8917,80.9287,98183.0
2018-04-26 11:15:00,109.19,109.31,109.09,109.3,28902.0,80.8991,80.988,80.825,80.9806,28902.0
2018-04-26 11:20:00,109.28,109.35,109.2,109.28,41284.0,80.9658,81.0176,80.9065,80.9658,41284.0
2018-04-26 11:25:00,109.3,109.38,109.18,109.34,57345.0,80.9806,81.0399,80.8917,81.0102,57345.0
2018-04-26 11:30:00,109.36,109.46,109.29,109.41,45454.0,81.025,81.0991,80.9732,81.0621,45454.0
2018-04-26 11:35:00,109.41,109.75,109.38,109.7,73756.0,81.0621,81.314,81.0399,81.2769,73756.0
2018-04-26 11:40:00,109.72,109.89,109.67,109.82,21985.0,81.2918,81.4177,81.2547,81.3659,21985.0
2018-04-26 11:45:00,109.85,110.22,109.85,110.02,57770.0,81.3881,81.6622,81.3881,81.514,57770.0
2018-04-26 11:50:00,110.04,110.16,109.94,110.14,28254.0,81.5289,81.6178,81.4548,81.6029,28254.0
2018-04-26 11:55:00,110.13,110.17,109.7,110.13,37995.0,81.5955,81.6252,81.2769,81.5955,37995.0
2018-04-26 12:00:00,110.17,110.4,110.13,110.34,29142.0,81.6252,81.7956,81.5955,81.7511,29142.0
2018-04-26 12:05:00,110.35,110.42,110.21,110.37,34482.0,81.7585,81.8104,81.6548,81.7734,34482.0
2018-04-26 12:10:00,110.37,110.5,110.35,110.44,56560.0,81.7734,81.8697,81.7585,81.8252,56560.0
2018-04-26 12:15:00,110.47,110.68,110.46,110.57,45173.0,81.8474,82.003,81.84,81.9215,45173.0
2018-04-26 12:20:00,110.57,110.7,110.5,110.6,49191.0,81.9215,82.0179,81.8697,81.9438,49191.0
2018-04-26 12:25:00,110.63,110.65,110.52,110.58,22490.0,81.966,81.9808,81.8845,81.9289,22490.0
2018-04-26 12:30:00,110.6,110.66,110.48,110.56,32090.0,81.9438,81.9882,81.8549,81.9141,32090.0
2018-04-26 12:35:00,110.56,110.8,110.52,110.79,48636.0,81.9141,82.0919,81.8845,82.0845,48636.0
2018-04-26 12:40:00,110.78,110.91,110.75,110.82,34515.0,82.0771,82.1734,82.0549,82.1068,34515.0
2018-04-26 12:45:00,110.83,110.84,110.57,110.6,54894.0,82.1142,82.1216,81.9215,81.9438,54894.0
2018-04-26 12:50:00,110.62,110.84,110.58,110.79,40472.0,81.9586,82.1216,81.9289,82.0845,40472.0
2018-04-26 12:55:00,110.8,110.86,110.71,110.71,34929.0,82.0919,82.1364,82.0253,82.0253,34929.0
2018-04-26 13:00:00,110.72,111.0,110.7,110.99,32953.0,82.0327,82.2401,82.0179,82.2327,32953.0
2018-04-26 13:05:00,110.98,110.98,110.78,110.82,36362.0,82.2253,82.2253,82.0771,82.1068,36362.0
2018-04-26 13:10:00,110.8,110.88,110.63,110.71,50893.0,82.0919,82.1512,81.966,82.0253,50893.0
2018-04-26 13:15:00,110.71,110.83,110.69,110.71,21277.0,82.0253,82.1142,82.0104,82.0253,21277.0
2018-04-26 13:20:00,110.73,110.79,110.67,110.74,35801.0,82.0401,82.0845,81.9956,82.0475,35801.0
2018-04-26 13:25:00,110.73,110.9,110.7,110.74,23107.0,82.0401,82.166,82.0179,82.0475,23107.0
2018-04-26 13:30:00,110.75,110.88,110.7,110.88,36346.0,82.0549,82.1512,82.0179,82.1512,36346.0
2018-04-26 13:35:00,110.88,110.89,110.6,110.67,24380.0,82.1512,82.1586,81.9438,81.9956,24380.0
2018-04-26 13:40:00,110.66,110.67,110.49,110.6,25422.0,81.9882,81.9956,81.8623,81.9438,25422.0
2018-04-26 13:45:00,110.6,110.66,110.59,110.66,24362.0,81.9438,81.9882,81.9364,81.9882,24362.0
2018-04-26 13:50:00,110.65,110.66,110.53,110.57,28617.0,81.9808,81.9882,81.8919,81.9215,28617.0
2018-04-26 13:55:00,110.54,110.72,110.54,110.7,21521.0,81.8993,82.0327,81.8993,82.0179,21521.0
2018-04-26 14:00:00,110.71,110.82,110.69,110.78,25076.0,82.0253,82.1068,82.0104,82.0771,25076.0
2018-04-26 14:05:00,110.78,111.06,110.76,111.06,57336.0,82.0771,82.2846,82.0623,82.2846,57336.0
2018-04-26 14:10:00,111.07,111.43,111.07,111.31,31387.0,82.292,82.5587,82.292,82.4698,31387.0
2018-04-26 14:15:00,111.32,111.5,111.3,111.48,50316.0,82.4772,82.6106,82.4624,82.5958,50316.0
2018-04-26 14:20:00,111.5,111.65,111.42,111.42,34363.0,82.6106,82.7217,82.5513,82.5513,34363.0
2018-04-26 14:25:00,111.44,111.48,111.32,111.33,25665.0,82.5661,82.5958,82.4772,82.4846,25665.0
2018-04-26 14:30:00,111.33,111.38,111.27,111.35,39702.0,82.4846,82.5217,82.4402,82.4994,39702.0
2018-04-26 14:35:00,111.34,111.35,111.13,111.22,34950.0,82.492,82.4994,82.3364,82.4031,34950.0
2018-04-26 14:40:00,111.21,111.44,111.2,111.3,30751.0,82.3957,82.5661,82.3883,82.4624,30751.0
2018-04-26 14:45:00,111.31,111.47,111.27,111.35,32692.0,82.4698,82.5883,82.4402,82.4994,32692.0
2018-04-26 14:50:00,111.33,111.62,111.32,111.57,49981.0,82.4846,82.6995,82.4772,82.6624,49981.0
2018-04-26 14:55:00,111.55,111.56,111.34,111.4,62395.0,82.6476,82.655,82.492,82.5365,62395.0
2018-04-26 15:00:00,111.41,111.46,111.34,111.4,35640.0,82.5439,82.5809,82.492,82.5365,35640.0
2018-04-26 15:05:00,111.41,111.41,111.34,111.36,53113.0,82.5439,82.5439,82.492,82.5068,53113.0
2018-04-26 15:10:00,111.36,111.45,111.33,111.45,40321.0,82.5068,82.5735,82.4846,82.5735,40321.0
2018-04-26 15:15:00,111.44,111.48,111.34,111.41,45183.0,82.5661,82.5958,82.492,82.5439,45183.0
2018-04-26 15:20:00,111.42,111.44,111.34,111.37,32612.0,82.5513,82.5661,82.492,82.5143,32612.0
2018-04-26 15:25:00,111.38,111.55,111.38,111.55,57195.0,82.5217,82.6476,82.5217,82.6476,57195.0
2018-04-26 15:30:00,111.55,111.82,111.54,111.78,69994.0,82.6476,82.8477,82.6402,82.818,69994.0
2018-04-26 15:35:00,111.81,111.81,111.65,111.68,49580.0,82.8403,82.8403,82.7217,82.7439,49580.0
2018-04-26 15:40:00,111.69,111.81,111.64,111.71,53687.0,82.7513,82.8403,82.7143,82.7662,53687.0
2018-04-26 15:45:00,111.71,111.71,111.45,111.64,118963.0,82.7662,82.7662,82.5735,82.7143,118963.0
2018-04-26 15:50:00,111.63,111.63,111.42,111.61,92384.0,82.7069,82.7069,82.5513,82.6921,92384.0
2018-04-26 15:55:00,111.62,111.76,111.5,111.56,243308.0,82.6995,82.8032,82.6106,82.655,243308.0
2018-04-27 09:30:00,111.61,112.3,111.39,111.66,105553.0,82.6921,83.2033,82.5291,82.7291,105553.0
2018-04-27 09:35:00,111.54,111.79,110.97,111.41,50904.0,82.6402,82.8254,82.2179,82.5439,50904.0
2018-04-27 09:40:00,111.39,111.62,111.12,111.4,37915.0,82.5291,82.6995,82.329,82.5365,37915.0
2018-04-27 09:45:00,111.38,111.5,110.83,110.94,44536.0,82.5217,82.6106,82.1142,82.1957,44536.0
2018-04-27 09:50:00,110.94,111.27,110.77,110.87,83525.0,82.1957,82.4402,82.0697,82.1438,83525.0
2018-04-27 09:55:00,110.83,111.14,110.71,110.96,46607.0,82.1142,82.3438,82.0253,82.2105,46607.0
2018-04-27 10:00:00,110.99,111.26,110.79,111.11,42421.0,82.2327,82.4328,82.0845,82.3216,42421.0
2018-04-27 10:05:00,111.09,111.3,111.02,111.02,26584.0,82.3068,82.4624,82.2549,82.2549,26584.0
2018-04-27 10:10:00,111.05,111.07,110.8,110.83,46235.0,82.2772,82.292,82.0919,82.1142,46235.0
2018-04-27 10:15:00,110.86,111.24,110.86,111.19,35249.0,82.1364,82.4179,82.1364,82.3809,35249.0
2018-04-27 10:20:00,111.19,111.27,110.9,110.96,38243.0,82.3809,82.4402,82.166,82.2105,38243.0
2018-04-27 10:25:00,110.93,110.93,110.57,110.73,41097.0,82.1883,82.1883,81.9215,82.0401,41097.0
2018-04-27 10:30:00,110.72,110.72,110.32,110.38,33646.0,82.0327,82.0327,81.7363,81.7808,33646.0
2018-04-27 10:35:00,110.41,110.53,110.32,110.44,28979.0,81.803,81.8919,81.7363,81.8252,28979.0
2018-04-27 10:40:00,110.41,110.61,110.28,110.41,26791.0,81.803,81.9512,81.7067,81.803,26791.0
2018-04-27 10:45:00,110.41,110.45,110.23,110.3,18794.0,81.803,81.8326,81.6696,81.7215,18794.0
2018-04-27 10:50:00,110.27,110.27,109.94,110.05,40373.0,81.6993,81.6993,81.4548,81.5363,40373.0
2018-04-27 10:55:00,110.03,110.15,109.89,110.01,41071.0,81.5214,81.6104,81.4177,81.5066,41071.0
2018-04-27 11:00:00,110.02,110.3,110.02,110.07,28739.0,81.514,81.7215,81.514,81.5511,28739.0
2018-04-27 11:05:00,110.08,110.22,109.97,110.22,28918.0,81.5585,81.6622,81.477,81.6622,28918.0
2018-04-27 11:10:00,110.2,110.23,110.01,110.08,19353.0,81.6474,81.6696,81.5066,81.5585,19353.0
2018-04-27 11:15:00,110.05,110.24,110.0,110.08,19356.0,81.5363,81.677,81.4992,81.5585,19356.0
2018-04-27 11:20:00,110.1,110.16,109.85,109.86,43880.0,81.5733,81.6178,81.3881,81.3955,43880.0
2018-04-27 11:25:00,109.85,109.87,109.62,109.75,30431.0,81.3881,81.4029,81.2177,81.314,30431.0
2018-04-27 11:30:00,109.75,109.84,109.71,109.71,17190.0,81.314,81.3807,81.2844,81.2844,17190.0
2018-04-27 11:35:00,109.72,109.76,109.42,109.59,81058.0,81.2918,81.3214,81.0695,81.1954,81058.0
2018-04-27 11:40:00,109.56,109.81,109.56,109.7,34037.0,81.1732,81.3584,81.1732,81.2769,34037.0
2018-04-27 11:45:00,109.69,109.7,109.5,109.53,19589.0,81.2695,81.2769,81.1288,81.151,19589.0
2018-04-27 11:50:00,109.52,109.56,109.42,109.44,12482.0,81.1436,81.1732,81.0695,81.0843,12482.0
2018-04-27 11:55:00,109.42,109.58,109.32,109.47,14792.0,81.0695,81.188,80.9954,81.1065,14792.0
2018-04-27 12:00:00,109.48,109.59,109.48,109.58,8659.0,81.1139,81.1954,81.1139,81.188,8659.0
2018-04-27 12:05:00,109.58,109.63,109.52,109.54,11495.0,81.188,81.2251,81.1436,81.1584,11495.0
2018-04-27 12:10:00,109.51,109.58,109.5,109.55,11154.0,81.1362,81.188,81.1288,81.1658,11154.0
2018-04-27 12:15:00,109.59,109.6,109.5,109.58,14444.0,81.1954,81.2029,81.1288,81.188,14444.0
2018-04-27 12:20:00,109.6,109.66,109.54,109.6,16641.0,81.2029,81.2473,81.1584,81.2029,16641.0
2018-04-27 12:25:00,109.61,109.67,109.57,109.63,15626.0,81.2103,81.2547,81.1806,81.2251,15626.0
2018-04-27 12:30:00,109.63,109.69,109.45,109.46,29075.0,81.2251,81.2695,81.0917,81.0991,29075.0
2018-04-27 12:35:00,109.45,109.74,109.45,109.73,15713.0,81.0917,81.3066,81.0917,81.2992,15713.0
2018-04-27 12:40:00,109.69,109.82,109.63,109.74,10412.0,81.2695,81.3659,81.2251,81.3066,10412.0
2018-04-27 12:45:00,109.77,109.94,109.76,109.87,18855.0,81.3288,81.4548,81.3214,81.4029,18855.0
2018-04-27 12:50:00,109.88,109.97,109.82,109.97,23786.0,81.4103,81.477,81.3659,81.477,23786.0
2018-04-27 12:55:00,109.99,110.14,109.99,110.05,17074.0,81.4918,81.6029,81.4918,81.5363,17074.0
2018-04-27 13:00:00,110.07,110.14,109.94,109.95,15319.0,81.5511,81.6029,81.4548,81.4622,15319.0
2018-04-27 13:05:00,109.95,110.02,109.92,109.99,12099.0,81.4622,81.514,81.4399,81.4918,12099.0
2018-04-27 13:10:00,109.98,110.01,109.95,110.01,12126.0,81.4844,81.5066,81.4622,81.5066,12126.0
2018-04-27 13:15:00,110.02,110.07,110.01,110.07,12797.0,81.514,81.5511,81.5066,81.5511,12797.0
2018-04-27 13:20:00,110.08,110.13,109.97,110.04,12367.0,81.5585,81.5955,81.477,81.5289,12367.0
2018-04-27 13:25:00,110.03,110.04,109.91,109.92,8948.0,81.5214,81.5289,81.4325,81.4399,8948.0
2018-04-27 13:30:00,109.92,110.06,109.89,109.99,8645.0,81.4399,81.5437,81.4177,81.4918,8645.0
2018-04-27 13:35:00,109.99,110.09,109.94,109.97,14579.0,81.4918,81.5659,81.4548,81.477,14579.0
2018-04-27 13:40:00,109.97,110.0,109.78,109.78,21713.0,81.477,81.4992,81.3362,81.3362,21713.0
2018-04-27 13:45:00,109.8,109.81,109.71,109.78,14299.0,81.351,81.3584,81.2844,81.3362,14299.0
2018-04-27 13:50:00,109.78,109.89,109.77,109.83,11202.0,81.3362,81.4177,81.3288,81.3733,11202.0
2018-04-27 13:55:00,109.82,109.82,109.71,109.72,10893.0,81.3659,81.3659,81.2844,81.2918,10893.0
2018-04-27 14:00:00,109.73,109.77,109.63,109.69,27888.0,81.2992,81.3288,81.2251,81.2695,27888.0
2018-04-27 14:05:00,109.68,109.99,109.64,109.99,15684.0,81.2621,81.4918,81.2325,81.4918,15684.0
2018-04-27 14:10:00,109.98,110.1,109.94,110.06,17187.0,81.4844,81.5733,81.4548,81.5437,17187.0
2018-04-27 14:15:00,110.05,110.09,109.97,110.02,10730.0,81.5363,81.5659,81.477,81.514,10730.0
2018-04-27 14:20:00,110.01,110.01,109.93,109.95,8842.0,81.5066,81.5066,81.4474,81.4622,8842.0
2018-04-27 14:25:00,109.97,109.97,109.87,109.88,8877.0,81.477,81.477,81.4029,81.4103,8877.0
2018-04-27 14:30:00,109.89,109.96,109.87,109.93,17259.0,81.4177,81.4696,81.4029,81.4474,17259.0
2018-04-27 14:35:00,109.94,109.95,109.89,109.91,15938.0,81.4548,81.4622,81.4177,81.4325,15938.0
2018-04-27 14:40:00,109.91,109.98,109.9,109.96,19998.0,81.4325,81.4844,81.4251,81.4696,19998.0
2018-04-27 14:45:00,109.96,110.19,109.96,110.18,15223.0,81.4696,81.64,81.4696,81.6326,15223.0
2018-04-27 14:50:00,110.16,110.18,110.06,110.18,18982.0,81.6178,81.6326,81.5437,81.6326,18982.0
2018-04-27 14:55:00,110.15,110.3,110.13,110.3,12595.0,81.6104,81.7215,81.5955,81.7215,12595.0
2018-04-27 15:00:00,110.3,110.38,110.22,110.37,19187.0,81.7215,81.7808,81.6622,81.7734,19187.0
2018-04-27 15:05:00,110.36,110.39,110.18,110.19,20945.0,81.7659,81.7882,81.6326,81.64,20945.0
2018-04-27 15:10:00,110.2,110.21,110.05,110.11,14802.0,81.6474,81.6548,81.5363,81.5807,14802.0
2018-04-27 15:15:00,110.11,110.11,110.02,110.03,10843.0,81.5807,81.5807,81.514,81.5214,10843.0
2018-04-27 15:20:00,110.02,110.04,109.97,109.98,14106.0,81.514,81.5289,81.477,81.4844,14106.0
2018-04-27 15:25:00,109.99,109.99,109.82,109.89,21965.0,81.4918,81.4918,81.3659,81.4177,21965.0
2018-04-27 15:30:00,109.87,109.88,109.67,109.72,60227.0,81.4029,81.4103,81.2547,81.2918,60227.0
2018-04-27 15:35:00,109.74,109.79,109.61,109.79,29495.0,81.3066,81.3436,81.2103,81.3436,29495.0
2018-04-27 15:40:00,109.82,109.82,109.64,109.74,40761.0,81.3659,81.3659,81.2325,81.3066,40761.0
2018-04-27 15:45:00,109.74,109.8,109.71,109.77,32597.0,81.3066,81.351,81.2844,81.3288,32597.0
2018-04-27 15:50:00,109.77,109.79,109.68,109.71,36177.0,81.3288,81.3436,81.2621,81.2844,36177.0
2018-04-27 15:55:00,109.72,109.98,109.72,109.79,111365.0,81.2918,81.4844,81.2918,81.3436,111365.0
2018-04-30 09:30:00,110.08,111.25,109.86,110.97,168927.0,81.5585,82.4253,81.3955,82.2179,168927.0
2018-04-30 09:35:00,111.04,111.86,110.76,111.78,92118.0,82.2698,82.8773,82.0623,82.818,92118.0
2018-04-30 09:40:00,111.79,112.24,111.61,111.69,86363.0,82.8254,83.1588,82.6921,82.7513,86363.0
2018-04-30 09:45:00,111.76,112.37,111.68,111.91,59137.0,82.8032,83.2552,82.7439,82.9143,59137.0
2018-04-30 09:50:00,111.91,112.33,111.91,112.21,35465.0,82.9143,83.2255,82.9143,83.1366,35465.0
2018-04-30 09:55:00,112.27,112.42,112.04,112.33,32874.0,83.1811,83.2922,83.0107,83.2255,32874.0
2018-04-30 10:00:00,112.34,112.95,112.27,112.93,62074.0,83.2329,83.6849,83.1811,83.6701,62074.0
2018-04-30 10:05:00,112.87,113.08,112.72,112.76,58774.0,83.6256,83.7812,83.5145,83.5441,58774.0
2018-04-30 10:10:00,112.75,113.01,112.58,112.93,47227.0,83.5367,83.7293,83.4107,83.6701,47227.0
2018-04-30 10:15:00,112.94,113.32,112.92,113.06,61052.0,83.6775,83.959,83.6627,83.7664,61052.0
2018-04-30 10:20:00,113.03,113.08,112.67,112.8,83193.0,83.7442,83.7812,83.4774,83.5737,83193.0
2018-04-30 10:25:00,112.8,112.8,112.42,112.5,150161.0,83.5737,83.5737,83.2922,83.3515,150161.0
2018-04-30 10:30:00,112.46,112.93,112.46,112.6,60305.0,83.3218,83.6701,83.3218,83.4256,60305.0
2018-04-30 10:35:00,112.59,112.94,112.52,112.92,44524.0,83.4182,83.6775,83.3663,83.6627,44524.0
2018-04-30 10:40:00,112.86,113.15,112.82,112.95,42407.0,83.6182,83.8331,83.5886,83.6849,42407.0
2018-04-30 10:45:00,112.94,113.06,112.85,113.06,28052.0,83.6775,83.7664,83.6108,83.7664,28052.0
2018-04-30 10:50:00,113.06,113.17,112.71,112.91,47118.0,83.7664,83.8479,83.5071,83.6552,47118.0
2018-04-30 10:55:00,112.94,113.24,112.88,113.24,43544.0,83.6775,83.8997,83.633,83.8997,43544.0
2018-04-30 11:00:00,113.25,113.26,112.92,113.18,41197.0,83.9072,83.9146,83.6627,83.8553,41197.0
2018-04-30 11:05:00,113.18,113.23,112.79,112.96,37649.0,83.8553,83.8923,83.5663,83.6923,37649.0
2018-04-30 11:10:00,112.93,113.18,112.79,113.18,44919.0,83.6701,83.8553,83.5663,83.8553,44919.0
2018-04-30 11:15:00,113.18,113.27,112.9,113.02,82129.0,83.8553,83.922,83.6478,83.7367,82129.0
2018-04-30 11:20:00,113.0,113.0,112.63,112.77,34701.0,83.7219,83.7219,83.4478,83.5515,34701.0
2018-04-30 11:25:00,112.75,112.86,112.72,112.81,62706.0,83.5367,83.6182,83.5145,83.5812,62706.0
2018-04-30 11:30:00,112.79,112.83,112.37,112.39,53556.0,83.5663,83.596,83.2552,83.27,53556.0
2018-04-30 11:35:00,112.38,112.4,112.11,112.15,113812.0,83.2626,83.2774,83.0625,83.0922,113812.0
2018-04-30 11:40:00,112.16,112.41,112.16,112.33,54459.0,83.0996,83.2848,83.0996,83.2255,54459.0
2018-04-30 11:45:00,112.3,112.59,112.3,112.33,25825.0,83.2033,83.4182,83.2033,83.2255,25825.0
2018-04-30 11:50:00,112.31,112.54,112.15,112.19,114380.0,83.2107,83.3811,83.0922,83.1218,114380.0
2018-04-30 11:55:00,112.18,112.34,112.08,112.34,30885.0,83.1144,83.2329,83.0403,83.2329,30885.0
2018-04-30 12:00:00,112.34,112.36,112.24,112.28,27287.0,83.2329,83.2477,83.1588,83.1885,27287.0
2018-04-30 12:05:00,112.23,112.39,112.17,112.21,28784.0,83.1514,83.27,83.107,83.1366,28784.0
2018-04-30 12:10:00,112.21,112.3,111.97,111.98,52290.0,83.1366,83.2033,82.9588,82.9662,52290.0
2018-04-30 12:15:00,111.98,112.06,111.77,111.92,45617.0,82.9662,83.0255,82.8106,82.9218,45617.0
2018-04-30 12:20:00,111.91,111.99,111.8,111.95,19636.0,82.9143,82.9736,82.8328,82.944,19636.0
2018-04-30 12:25:00,111.96,112.11,111.92,112.05,17104.0,82.9514,83.0625,82.9218,83.0181,17104.0
2018-04-30 12:30:00,112.03,112.14,111.95,112.12,20122.0,83.0032,83.0847,82.944,83.0699,20122.0
2018-04-30 12:35:00,112.13,112.21,112.04,112.19,22425.0,83.0773,83.1366,83.0107,83.1218,22425.0
2018-04-30 12:40:00,112.18,112.18,111.91,111.99,18800.0,83.1144,83.1144,82.9143,82.9736,18800.0
2018-04-30 12:45:00,112.01,112.12,111.86,111.9,16950.0,82.9884,83.0699,82.8773,82.9069,16950.0
2018-04-30 12:50:00,111.91,111.97,111.75,111.83,22617.0,82.9143,82.9588,82.7958,82.8551,22617.0
2018-04-30 12:55:00,111.79,111.83,111.66,111.83,21513.0,82.8254,82.8551,82.7291,82.8551,21513.0
2018-04-30 13:00:00,111.86,111.98,111.77,111.85,25732.0,82.8773,82.9662,82.8106,82.8699,25732.0
2018-04-30 13:05:00,111.83,111.98,111.8,111.91,10561.0,82.8551,82.9662,82.8328,82.9143,10561.0
2018-04-30 13:10:00,111.88,112.02,111.78,111.85,18620.0,82.8921,82.9958,82.818,82.8699,18620.0
2018-04-30 13:15:00,111.88,112.28,111.88,112.28,24122.0,82.8921,83.1885,82.8921,83.1885,24122.0
2018-04-30 13:20:00,112.25,112.43,112.24,112.33,38629.0,83.1662,83.2996,83.1588,83.2255,38629.0
2018-04-30 13:25:00,112.31,112.55,112.3,112.48,24762.0,83.2107,83.3885,83.2033,83.3367,24762.0
2018-04-30 13:30:00,112.48,112.66,112.41,112.66,17272.0,83.3367,83.47,83.2848,83.47,17272.0
2018-04-30 13:35:00,112.64,112.73,112.6,112.63,63839.0,83.4552,83.5219,83.4256,83.4478,63839.0
2018-04-30 13:40:00,112.66,112.66,112.42,112.45,47037.0,83.47,83.47,83.2922,83.3144,47037.0
2018-04-30 13:45:00,112.45,112.47,112.28,112.4,37893.0,83.3144,83.3292,83.1885,83.2774,37893.0
2018-04-30 13:50:00,112.4,112.4,112.16,112.2,18430.0,83.2774,83.2774,83.0996,83.1292,18430.0
2018-04-30 13:55:00,112.21,112.4,112.17,112.4,19539.0,83.1366,83.2774,83.107,83.2774,19539.0
2018-04-30 14:00:00,112.4,112.41,112.17,112.17,31386.0,83.2774,83.2848,83.107,83.107,31386.0
2018-04-30 14:05:00,112.16,112.19,111.99,112.08,34224.0,83.0996,83.1218,82.9736,83.0403,34224.0
2018-04-30 14:10:00,112.06,112.16,111.93,111.96,46676.0,83.0255,83.0996,82.9292,82.9514,46676.0
2018-04-30 14:15:00,111.97,112.15,111.89,111.89,79081.0,82.9588,83.0922,82.8995,82.8995,79081.0
2018-04-30 14:20:00,111.87,111.99,111.71,111.76,49923.0,82.8847,82.9736,82.7662,82.8032,49923.0
2018-04-30 14:25:00,111.77,111.77,111.55,111.7,25130.0,82.8106,82.8106,82.6476,82.7588,25130.0
2018-04-30 14:30:00,111.69,111.88,111.64,111.72,18629.0,82.7513,82.8921,82.7143,82.7736,18629.0
2018-04-30 14:35:00,111.72,111.73,111.32,111.39,25064.0,82.7736,82.781,82.4772,82.5291,25064.0
2018-04-30 14:40:00,111.4,111.4,111.13,111.13,20265.0,82.5365,82.5365,82.3364,82.3364,20265.0
2018-04-30 14:45:00,111.11,111.32,111.11,111.13,15841.0,82.3216,82.4772,82.3216,82.3364,15841.0
2018-04-30 14:50:00,111.16,111.25,111.13,111.23,26955.0,82.3587,82.4253,82.3364,82.4105,26955.0
2018-04-30 14:55:00,111.23,111.26,111.08,111.11,15943.0,82.4105,82.4328,82.2994,82.3216,15943.0
2018-04-30 15:00:00,111.13,111.28,111.13,111.19,16421.0,82.3364,82.4476,82.3364,82.3809,16421.0
2018-04-30 15:05:00,111.23,111.28,111.15,111.15,16466.0,82.4105,82.4476,82.3513,82.3513,16466.0
2018-04-30 15:10:00,111.14,111.22,111.0,111.08,35293.0,82.3438,82.4031,82.2401,82.2994,35293.0
2018-04-30 15:15:00,111.09,111.24,111.08,111.13,17814.0,82.3068,82.4179,82.2994,82.3364,17814.0
2018-04-30 15:20:00,111.11,111.13,110.77,110.84,32998.0,82.3216,82.3364,82.0697,82.1216,32998.0
2018-04-30 15:25:00,110.83,110.86,110.65,110.76,50925.0,82.1142,82.1364,81.9808,82.0623,50925.0
2018-04-30 15:30:00,110.77,111.22,110.73,111.2,27782.0,82.0697,82.4031,82.0401,82.3883,27782.0
2018-04-30 15:35:00,111.19,111.26,111.11,111.26,35602.0,82.3809,82.4328,82.3216,82.4328,35602.0
2018-04-30 15:40:00,111.26,111.46,111.26,111.31,48622.0,82.4328,82.5809,82.4328,82.4698,48622.0
2018-04-30 15:45:00,111.3,111.54,111.3,111.54,70091.0,82.4624,82.6402,82.4624,82.6402,70091.0
2018-04-30 15:50:00,111.55,111.55,111.38,111.42,84954.0,82.6476,82.6476,82.5217,82.5513,84954.0
2018-04-30 15:55:00,111.42,111.45,110.92,110.93,250279.0,82.5513,82.5735,82.1808,82.1883,250279.0
2018-05-01 09:30:00,110.26,110.7,110.26,110.47,53294.0,81.6919,82.0179,81.6919,81.8474,53294.0
2018-05-01 09:35:00,110.39,110.96,110.37,110.9,18468.0,81.7882,82.2105,81.7734,82.166,18468.0
2018-05-01 09:40:00,110.94,110.96,110.4,110.64,22366.0,82.1957,82.2105,81.7956,81.9734,22366.0
2018-05-01 09:45:00,110.66,111.06,110.58,110.92,69494.0,81.9882,82.2846,81.9289,82.1808,69494.0
2018-05-01 09:50:00,110.94,110.94,110.04,110.22,51614.0,82.1957,82.1957,81.5289,81.6622,51614.0
2018-05-01 09:55:00,110.22,110.39,110.15,110.32,33118.0,81.6622,81.7882,81.6104,81.7363,33118.0
2018-05-01 10:00:00,110.32,110.34,110.02,110.24,29977.0,81.7363,81.7511,81.514,81.677,29977.0
2018-05-01 10:05:00,110.21,110.41,109.94,110.41,60602.0,81.6548,81.803,81.4548,81.803,60602.0
2018-05-01 10:10:00,110.42,110.42,110.09,110.18,34975.0,81.8104,81.8104,81.5659,81.6326,34975.0
2018-05-01 10:15:00,110.19,110.37,109.98,110.14,38098.0,81.64,81.7734,81.4844,81.6029,38098.0
2018-05-01 10:20:00,110.17,110.39,110.13,110.27,110399.0,81.6252,81.7882,81.5955,81.6993,110399.0
2018-05-01 10:25:00,110.28,110.28,109.98,110.01,30392.0,81.7067,81.7067,81.4844,81.5066,30392.0
2018-05-01 10:30:00,110.02,110.42,110.0,110.28,25938.0,81.514,81.8104,81.4992,81.7067,25938.0
2018-05-01 10:35:00,110.3,110.37,110.19,110.3,25095.0,81.7215,81.7734,81.64,81.7215,25095.0
2018-05-01 10:40:00,110.3,110.33,110.11,110.18,32813.0,81.7215,81.7437,81.5807,81.6326,32813.0
2018-05-01 10:45:00,110.19,110.37,109.83,109.89,121364.0,81.64,81.7734,81.3733,81.4177,121364.0
2018-05-01 10:50:00,109.92,110.02,109.69,109.71,47069.0,81.4399,81.514,81.2695,81.2844,47069.0
2018-05-01 10:55:00,109.69,109.95,109.64,109.84,34289.0,81.2695,81.4622,81.2325,81.3807,34289.0
2018-05-01 11:00:00,109.83,109.85,109.69,109.72,14523.0,81.3733,81.3881,81.2695,81.2918,14523.0
2018-05-01 11:05:00,109.74,110.0,109.74,109.9,24372.0,81.3066,81.4992,81.3066,81.4251,24372.0
2018-05-01 11:10:00,109.94,110.17,109.89,110.12,28897.0,81.4548,81.6252,81.4177,81.5881,28897.0
2018-05-01 11:15:00,110.13,110.6,110.09,110.6,25296.0,81.5955,81.9438,81.5659,81.9438,25296.0
2018-05-01 11:20:00,110.62,110.66,110.46,110.49,45189.0,81.9586,81.9882,81.84,81.8623,45189.0
2018-05-01 11:25:00,110.47,110.47,110.2,110.25,36698.0,81.8474,81.8474,81.6474,81.6844,36698.0
2018-05-01 11:30:00,110.25,110.41,110.24,110.34,15423.0,81.6844,81.803,81.677,81.7511,15423.0
2018-05-01 11:35:00,110.32,110.51,110.32,110.45,25669.0,81.7363,81.8771,81.7363,81.8326,25669.0
2018-05-01 11:40:00,110.47,110.56,110.28,110.33,21342.0,81.8474,81.9141,81.7067,81.7437,21342.0
2018-05-01 11:45:00,110.33,110.39,110.26,110.32,16352.0,81.7437,81.7882,81.6919,81.7363,16352.0
2018-05-01 11:50:00,110.32,110.46,110.21,110.24,28017.0,81.7363,81.84,81.6548,81.677,28017.0
2018-05-01 11:55:00,110.22,110.35,110.12,110.17,24473.0,81.6622,81.7585,81.5881,81.6252,24473.0
2018-05-01 12:00:00,110.19,110.41,110.11,110.34,26662.0,81.64,81.803,81.5807,81.7511,26662.0
2018-05-01 12:05:00,110.33,110.41,110.22,110.29,18779.0,81.7437,81.803,81.6622,81.7141,18779.0
2018-05-01 12:10:00,110.27,110.28,110.11,110.13,15705.0,81.6993,81.7067,81.5807,81.5955,15705.0
2018-05-01 12:15:00,110.1,110.17,110.05,110.07,14806.0,81.5733,81.6252,81.5363,81.5511,14806.0
2018-05-01 12:20:00,110.1,110.13,109.86,109.92,37921.0,81.5733,81.5955,81.3955,81.4399,37921.0
2018-05-01 12:25:00,109.94,110.26,109.94,110.18,23540.0,81.4548,81.6919,81.4548,81.6326,23540.0
2018-05-01 12:30:00,110.15,110.18,109.98,110.11,19454.0,81.6104,81.6326,81.4844,81.5807,19454.0
2018-05-01 12:35:00,110.14,110.21,110.0,110.01,15737.0,81.6029,81.6548,81.4992,81.5066,15737.0
2018-05-01 12:40:00,109.98,110.09,109.95,110.01,22840.0,81.4844,81.5659,81.4622,81.5066,22840.0
2018-05-01 12:45:00,110.02,110.1,109.9,109.99,27389.0,81.514,81.5733,81.4251,81.4918,27389.0
2018-05-01 12:50:00,109.97,110.09,109.88,109.91,96462.0,81.477,81.5659,81.4103,81.4325,96462.0
2018-05-01 12:55:00,109.91,109.92,109.48,109.51,35481.0,81.4325,81.4399,81.1139,81.1362,35481.0
2018-05-01 13:00:00,109.5,109.55,109.25,109.34,35217.0,81.1288,81.1658,80.9435,81.0102,35217.0
2018-05-01 13:05:00,109.34,109.57,109.33,109.37,21704.0,81.0102,81.1806,81.0028,81.0325,21704.0
2018-05-01 13:10:00,109.36,109.36,109.17,109.32,67634.0,81.025,81.025,80.8843,80.9954,67634.0
2018-05-01 13:15:00,109.3,109.47,109.22,109.25,26861.0,80.9806,81.1065,80.9213,80.9435,26861.0
2018-05-01 13:20:00,109.24,109.24,109.03,109.14,30282.0,80.9361,80.9361,80.7805,80.862,30282.0
2018-05-01 13:25:00,109.14,109.14,108.77,109.07,79810.0,80.862,80.862,80.5879,80.8102,79810.0
2018-05-01 13:30:00,109.09,109.35,109.06,109.27,15509.0,80.825,81.0176,80.8028,80.9584,15509.0
2018-05-01 13:35:00,109.29,109.47,109.29,109.39,16845.0,80.9732,81.1065,80.9732,81.0473,16845.0
2018-05-01 13:40:00,109.39,109.43,109.27,109.34,27741.0,81.0473,81.0769,80.9584,81.0102,27741.0
2018-05-01 13:45:00,109.34,109.51,109.28,109.42,16232.0,81.0102,81.1362,80.9658,81.0695,16232.0
2018-05-01 13:50:00,109.44,109.55,109.4,109.45,25793.0,81.0843,81.1658,81.0547,81.0917,25793.0
2018-05-01 13:55:00,109.45,109.66,109.45,109.55,16497.0,81.0917,81.2473,81.0917,81.1658,16497.0
2018-05-01 14:00:00,109.54,109.6,109.49,109.57,11719.0,81.1584,81.2029,81.1214,81.1806,11719.0
2018-05-01 14:05:00,109.57,109.58,109.42,109.42,16724.0,81.1806,81.188,81.0695,81.0695,16724.0
2018-05-01 14:10:00,109.44,109.66,109.44,109.55,27057.0,81.0843,81.2473,81.0843,81.1658,27057.0
2018-05-01 14:15:00,109.56,109.67,109.55,109.55,22085.0,81.1732,81.2547,81.1658,81.1658,22085.0
2018-05-01 14:20:00,109.56,109.78,109.55,109.78,20303.0,81.1732,81.3362,81.1658,81.3362,20303.0
2018-05-01 14:25:00,109.77,109.78,109.62,109.66,22631.0,81.3288,81.3362,81.2177,81.2473,22631.0
2018-05-01 14:30:00,109.67,109.87,109.67,109.75,13260.0,81.2547,81.4029,81.2547,81.314,13260.0
2018-05-01 14:35:00,109.76,109.81,109.7,109.75,18786.0,81.3214,81.3584,81.2769,81.314,18786.0
2018-05-01 14:40:00,109.76,110.1,109.72,110.09,28785.0,81.3214,81.5733,81.2918,81.5659,28785.0
2018-05-01 14:45:00,110.09,110.15,109.89,109.94,45691.0,81.5659,81.6104,81.4177,81.4548,45691.0
2018-05-01 14:50:00,109.93,110.23,109.93,110.05,25600.0,81.4474,81.6696,81.4474,81.5363,25600.0
2018-05-01 14:55:00,110.07,110.11,109.83,109.85,25272.0,81.5511,81.5807,81.3733,81.3881,25272.0
2018-05-01 15:00:00,109.86,110.02,109.79,109.93,14275.0,81.3955,81.514,81.3436,81.4474,14275.0
2018-05-01 15:05:00,109.93,110.11,109.88,110.03,19328.0,81.4474,81.5807,81.4103,81.5214,19328.0
2018-05-01 15:10:00,110.03,110.07,109.84,109.84,17772.0,81.5214,81.5511,81.3807,81.3807,17772.0
2018-05-01 15:15:00,109.84,109.85,109.7,109.79,21342.0,81.3807,81.3881,81.2769,81.3436,21342.0
2018-05-01 15:20:00,109.78,109.86,109.77,109.81,22106.0,81.3362,81.3955,81.3288,81.3584,22106.0
2018-05-01 15:25:00,109.82,109.91,109.74,109.83,42310.0,81.3659,81.4325,81.3066,81.3733,42310.0
2018-05-01 15:30:00,109.86,110.32,109.86,110.31,48276.0,81.3955,81.7363,81.3955,81.7289,48276.0
2018-05-01 15:35:00,110.31,110.32,109.78,109.84,45354.0,81.7289,81.7363,81.3362,81.3807,45354.0
2018-05-01 15:40:00,109.84,110.15,109.84,110.15,42105.0,81.3807,81.6104,81.3807,81.6104,42105.0
2018-05-01 15:45:00,110.15,110.37,110.15,110.33,68644.0,81.6104,81.7734,81.6104,81.7437,68644.0
2018-05-01 15:50:00,110.34,110.39,110.09,110.16,104253.0,81.7511,81.7882,81.5659,81.6178,104253.0
2018-05-01 15:55:00,110.18,110.75,110.18,110.71,288312.0,81.6326,82.0549,81.6326,82.0253,288312.0
2018-05-02 09:30:00,110.55,111.28,110.55,111.27,80195.0,81.9067,82.4476,81.9067,82.4402,80195.0
2018-05-02 09:35:00,111.24,111.25,110.81,110.96,37006.0,82.4179,82.4253,82.0993,82.2105,37006.0
2018-05-02 09:40:00,111.01,111.45,111.01,111.25,22221.0,82.2475,82.5735,82.2475,82.4253,22221.0
2018-05-02 09:45:00,111.22,111.64,111.08,111.52,34529.0,82.4031,82.7143,82.2994,82.6254,34529.0
2018-05-02 09:50:00,111.52,111.94,111.39,111.91,41801.0,82.6254,82.9366,82.5291,82.9143,41801.0
2018-05-02 09:55:00,111.93,112.12,111.88,112.03,46476.0,82.9292,83.0699,82.8921,83.0032,46476.0
2018-05-02 10:00:00,112.03,112.41,112.0,112.22,39928.0,83.0032,83.2848,82.981,83.144,39928.0
2018-05-02 10:05:00,112.2,112.28,112.05,112.22,38604.0,83.1292,83.1885,83.0181,83.144,38604.0
2018-05-02 10:10:00,112.26,112.45,112.17,112.35,62193.0,83.1737,83.3144,83.107,83.2403,62193.0
2018-05-02 10:15:00,112.35,112.73,112.22,112.72,107486.0,83.2403,83.5219,83.144,83.5145,107486.0
2018-05-02 10:20:00,112.72,112.88,112.36,112.42,31654.0,83.5145,83.633,83.2477,83.2922,31654.0
2018-05-02 10:25:00,112.41,112.78,112.39,112.78,23361.0,83.2848,83.5589,83.27,83.5589,23361.0
2018-05-02 10:30:00,112.75,112.93,112.14,112.88,82060.0,83.5367,83.6701,83.0847,83.633,82060.0
2018-05-02 10:35:00,112.95,113.19,112.72,112.82,94406.0,83.6849,83.8627,83.5145,83.5886,94406.0
2018-05-02 10:40:00,112.8,113.21,112.78,113.17,74145.0,83.5737,83.8775,83.5589,83.8479,74145.0
2018-05-02 10:45:00,113.16,113.47,113.02,113.41,40738.0,83.8405,84.0701,83.7367,84.0257,40738.0
2018-05-02 10:50:00,113.42,113.43,112.96,112.99,39887.0,84.0331,84.0405,83.6923,83.7145,39887.0
2018-05-02 10:55:00,112.93,113.01,112.72,112.76,26699.0,83.6701,83.7293,83.5145,83.5441,26699.0
2018-05-02 11:00:00,112.76,112.81,112.4,112.58,71747.0,83.5441,83.5812,83.2774,83.4107,71747.0
2018-05-02 11:05:00,112.6,112.69,112.31,112.38,59209.0,83.4256,83.4922,83.2107,83.2626,59209.0
2018-05-02 11:10:00,112.38,112.45,112.23,112.33,26088.0,83.2626,83.3144,83.1514,83.2255,26088.0
2018-05-02 11:15:00,112.31,112.48,112.25,112.42,33772.0,83.2107,83.3367,83.1662,83.2922,33772.0
2018-05-02 11:20:00,112.45,112.85,112.45,112.76,29236.0,83.3144,83.6108,83.3144,83.5441,29236.0
2018-05-02 11:25:00,112.75,113.0,112.74,112.86,46844.0,83.5367,83.7219,83.5293,83.6182,46844.0
2018-05-02 11:30:00,112.84,112.91,112.45,112.53,32358.0,83.6034,83.6552,83.3144,83.3737,32358.0
2018-05-02 11:35:00,112.52,112.69,112.49,112.63,47341.0,83.3663,83.4922,83.3441,83.4478,47341.0
2018-05-02 11:40:00,112.65,112.67,112.39,112.53,43935.0,83.4626,83.4774,83.27,83.3737,43935.0
2018-05-02 11:45:00,112.52,112.54,112.36,112.49,35016.0,83.3663,83.3811,83.2477,83.3441,35016.0
2018-05-02 11:50:00,112.53,112.53,112.07,112.26,146161.0,83.3737,83.3737,83.0329,83.1737,146161.0
2018-05-02 11:55:00,112.25,112.42,112.24,112.36,25674.0,83.1662,83.2922,83.1588,83.2477,25674.0
2018-05-02 12:00:00,112.38,112.53,112.23,112.24,50893.0,83.2626,83.3737,83.1514,83.1588,50893.0
2018-05-02 12:05:00,112.23,112.37,112.22,112.33,30483.0,83.1514,83.2552,83.144,83.2255,30483.0
2018-05-02 12:10:00,112.35,112.4,112.17,112.18,30437.0,83.2403,83.2774,83.107,83.1144,30437.0
2018-05-02 12:15:00,112.21,112.23,112.04,112.04,68017.0,83.1366,83.1514,83.0107,83.0107,68017.0
2018-05-02 12:20:00,112.03,112.22,112.0,112.21,43276.0,83.0032,83.144,82.981,83.1366,43276.0
2018-05-02 12:25:00,112.2,112.2,111.79,111.85,78850.0,83.1292,83.1292,82.8254,82.8699,78850.0
2018-05-02 12:30:00,111.85,111.93,111.74,111.79,48596.0,82.8699,82.9292,82.7884,82.8254,48596.0
2018-05-02 12:35:00,111.79,111.93,111.74,111.81,75927.0,82.8254,82.9292,82.7884,82.8403,75927.0
2018-05-02 12:40:00,111.78,111.92,111.67,111.78,73988.0,82.818,82.9218,82.7365,82.818,73988.0
2018-05-02 12:45:00,111.77,111.88,111.75,111.86,18023.0,82.8106,82.8921,82.7958,82.8773,18023.0
2018-05-02 12:50:00,111.83,111.88,111.71,111.8,28261.0,82.8551,82.8921,82.7662,82.8328,28261.0
2018-05-02 12:55:00,111.8,111.86,111.62,111.66,90290.0,82.8328,82.8773,82.6995,82.7291,90290.0
2018-05-02 13:00:00,111.67,111.77,111.63,111.77,18808.0,82.7365,82.8106,82.7069,82.8106,18808.0
2018-05-02 13:05:00,111.78,111.92,111.77,111.87,14109.0,82.818,82.9218,82.8106,82.8847,14109.0
2018-05-02 13:10:00,111.86,112.06,111.86,111.87,32061.0,82.8773,83.0255,82.8773,82.8847,32061.0
2018-05-02 13:15:00,111.88,111.89,111.78,111.82,14932.0,82.8921,82.8995,82.818,82.8477,14932.0
2018-05-02 13:20:00,111.82,111.94,111.8,111.83,39810.0,82.8477,82.9366,82.8328,82.8551,39810.0
2018-05-02 13:25:00,111.82,112.14,111.8,112.1,74450.0,82.8477,83.0847,82.8328,83.0551,74450.0
2018-05-02 13:30:00,112.13,112.25,111.96,111.98,70553.0,83.0773,83.1662,82.9514,82.9662,70553.0
2018-05-02 13:35:00,111.99,112.06,111.92,111.95,39589.0,82.9736,83.0255,82.9218,82.944,39589.0
2018-05-02 13:40:00,111.96,112.06,111.85,111.92,43234.0,82.9514,83.0255,82.8699,82.9218,43234.0
2018-05-02 13:45:00,111.93,112.13,111.91,112.09,28026.0,82.9292,83.0773,82.9143,83.0477,28026.0
2018-05-02 13:50:00,112.08,112.25,112.01,112.23,27743.0,83.0403,83.1662,82.9884,83.1514,27743.0
2018-05-02 13:55:00,112.21,112.28,111.98,111.98,40874.0,83.1366,83.1885,82.9662,82.9662,40874.0
2018-05-02 14:00:00,111.95,112.61,111.94,112.58,66565.0,82.944,83.433,82.9366,83.4107,66565.0
2018-05-02 14:05:00,112.56,112.7,112.47,112.55,84815.0,83.3959,83.4997,83.3292,83.3885,84815.0
2018-05-02 14:10:00,112.57,112.8,112.46,112.63,58388.0,83.4033,83.5737,83.3218,83.4478,58388.0
2018-05-02 14:15:00,112.64,112.82,112.55,112.82,31740.0,83.4552,83.5886,83.3885,83.5886,31740.0
2018-05-02 14:20:00,112.81,112.91,112.63,112.72,41294.0,83.5812,83.6552,83.4478,83.5145,41294.0
2018-05-02 14:25:00,112.73,113.02,112.71,112.91,37769.0,83.5219,83.7367,83.5071,83.6552,37769.0
2018-05-02 14:30:00,112.9,112.96,112.69,112.8,37648.0,83.6478,83.6923,83.4922,83.5737,37648.0
2018-05-02 14:35:00,112.77,112.86,112.5,112.86,32734.0,83.5515,83.6182,83.3515,83.6182,32734.0
2018-05-02 14:40:00,112.81,112.82,112.57,112.58,53702.0,83.5812,83.5886,83.4033,83.4107,53702.0
2018-05-02 14:45:00,112.56,112.65,112.38,112.41,54895.0,83.3959,83.4626,83.2626,83.2848,54895.0
2018-05-02 14:50:00,112.4,112.48,112.3,112.39,44435.0,83.2774,83.3367,83.2033,83.27,44435.0
2018-05-02 14:55:00,112.34,112.61,112.34,112.5,39312.0,83.2329,83.433,83.2329,83.3515,39312.0
2018-05-02 15:00:00,112.5,112.75,112.4,112.73,36147.0,83.3515,83.5367,83.2774,83.5219,36147.0
2018-05-02 15:05:00,112.73,112.8,112.48,112.51,32238.0,83.5219,83.5737,83.3367,83.3589,32238.0
2018-05-02 15:10:00,112.51,112.6,112.39,112.44,48533.0,83.3589,83.4256,83.27,83.307,48533.0
2018-05-02 15:15:00,112.44,112.44,112.16,112.21,45062.0,83.307,83.307,83.0996,83.1366,45062.0
2018-05-02 15:20:00,112.21,112.27,112.0,112.09,50562.0,83.1366,83.1811,82.981,83.0477,50562.0
2018-05-02 15:25:00,112.09,112.39,112.07,112.33,83067.0,83.0477,83.27,83.0329,83.2255,83067.0
2018-05-02 15:30:00,112.33,112.4,112.24,112.34,117067.0,83.2255,83.2774,83.1588,83.2329,117067.0
2018-05-02 15:35:00,112.34,112.42,112.26,112.37,146402.0,83.2329,83.2922,83.1737,83.2552,146402.0
2018-05-02 15:40:00,112.35,112.41,112.18,112.19,73928.0,83.2403,83.2848,83.1144,83.1218,73928.0
2018-05-02 15:45:00,112.18,112.41,111.93,111.93,131252.0,83.1144,83.2848,82.9292,82.9292,131252.0
2018-05-02 15:50:00,111.92,112.0,111.86,111.9,127152.0,82.9218,82.981,82.8773,82.9069,127152.0
2018-05-02 15:55:00,111.88,112.26,111.88,112.21,224602.0,82.8921,83.1737,82.8921,83.1366,224602.0
2018-05-03 09:30:00,111.77,111.81,111.1,111.81,47414.0,82.8106,82.8403,82.3142,82.8403,47414.0
2018-05-03 09:35:00,111.68,111.68,111.35,111.43,21713.0,82.7439,82.7439,82.4994,82.5587,21713.0
2018-05-03 09:40:00,111.44,111.44,110.96,111.11,16942.0,82.5661,82.5661,82.2105,82.3216,16942.0
2018-05-03 09:45:00,111.07,111.3,111.02,111.3,22535.0,82.292,82.4624,82.2549,82.4624,22535.0
2018-05-03 09:50:00,111.23,111.61,111.2,111.59,19734.0,82.4105,82.6921,82.3883,82.6773,19734.0
2018-05-03 09:55:00,111.62,111.74,111.59,111.66,15878.0,82.6995,82.7884,82.6773,82.7291,15878.0
2018-05-03 10:00:00,111.72,111.8,111.44,111.61,53766.0,82.7736,82.8328,82.5661,82.6921,53766.0
2018-05-03 10:05:00,111.58,111.79,111.38,111.62,73564.0,82.6698,82.8254,82.5217,82.6995,73564.0
2018-05-03 10:10:00,111.59,111.63,111.4,111.42,109026.0,82.6773,82.7069,82.5365,82.5513,109026.0
2018-05-03 10:15:00,111.41,111.52,111.24,111.43,43212.0,82.5439,82.6254,82.4179,82.5587,43212.0
2018-05-03 10:20:00,111.41,111.5,111.23,111.28,26770.0,82.5439,82.6106,82.4105,82.4476,26770.0
2018-05-03 10:25:00,111.3,111.59,111.27,111.41,24271.0,82.4624,82.6773,82.4402,82.5439,24271.0
2018-05-03 10:30:00,111.39,111.73,111.39,111.65,35249.0,82.5291,82.781,82.5291,82.7217,35249.0
2018-05-03 10:35:00,111.59,111.66,111.42,111.54,44432.0,82.6773,82.7291,82.5513,82.6402,44432.0
2018-05-03 10:40:00,111.55,111.71,111.37,111.61,53090.0,82.6476,82.7662,82.5143,82.6921,53090.0
2018-05-03 10:45:00,111.63,112.21,111.63,111.94,40464.0,82.7069,83.1366,82.7069,82.9366,40464.0
2018-05-03 10:50:00,111.92,111.98,111.77,111.98,27809.0,82.9218,82.9662,82.8106,82.9662,27809.0
2018-05-03 10:55:00,111.94,112.0,111.68,111.91,41087.0,82.9366,82.981,82.7439,82.9143,41087.0
2018-05-03 11:00:00,111.91,111.93,111.74,111.84,21499.0,82.9143,82.9292,82.7884,82.8625,21499.0
2018-05-03 11:05:00,111.84,111.99,111.74,111.81,17973.0,82.8625,82.9736,82.7884,82.8403,17973.0
2018-05-03 11:10:00,111.81,112.04,111.8,111.89,17315.0,82.8403,83.0107,82.8328,82.8995,17315.0
2018-05-03 11:15:00,111.89,111.93,111.72,111.75,20252.0,82.8995,82.9292,82.7736,82.7958,20252.0
2018-05-03 11:20:00,111.74,111.79,111.6,111.77,24412.0,82.7884,82.8254,82.6847,82.8106,24412.0
2018-05-03 11:25:00,111.75,111.81,111.48,111.49,48611.0,82.7958,82.8403,82.5958,82.6032,48611.0
2018-05-03 11:30:00,111.49,111.7,111.47,111.69,52011.0,82.6032,82.7588,82.5883,82.7513,52011.0
2018-05-03 11:35:00,111.72,111.85,111.71,111.81,19316.0,82.7736,82.8699,82.7662,82.8403,19316.0
2018-05-03 11:40:00,111.82,111.92,111.75,111.87,61755.0,82.8477,82.9218,82.7958,82.8847,61755.0
2018-05-03 11:45:00,111.86,112.35,111.86,112.28,60727.0,82.8773,83.2403,82.8773,83.1885,60727.0
2018-05-03 11:50:00,112.28,112.35,112.12,112.29,17375.0,83.1885,83.2403,83.0699,83.1959,17375.0
2018-05-03 11:55:00,112.26,112.57,112.22,112.56,49997.0,83.1737,83.4033,83.144,83.3959,49997.0
2018-05-03 12:00:00,112.54,112.7,112.49,112.62,14016.0,83.3811,83.4997,83.3441,83.4404,14016.0
2018-05-03 12:05:00,112.62,112.87,112.62,112.79,21275.0,83.4404,83.6256,83.4404,83.5663,21275.0
2018-05-03 12:10:00,112.76,112.92,112.67,112.92,28129.0,83.5441,83.6627,83.4774,83.6627,28129.0
2018-05-03 12:15:00,112.88,112.97,112.82,112.9,36859.0,83.633,83.6997,83.5886,83.6478,36859.0
2018-05-03 12:20:00,112.89,112.9,112.74,112.76,11052.0,83.6404,83.6478,83.5293,83.5441,11052.0
2018-05-03 12:25:00,112.78,112.84,112.72,112.72,36993.0,83.5589,83.6034,83.5145,83.5145,36993.0
2018-05-03 12:30:00,112.72,112.87,112.67,112.87,30426.0,83.5145,83.6256,83.4774,83.6256,30426.0
2018-05-03 12:35:00,112.88,113.02,112.78,113.0,24314.0,83.633,83.7367,83.5589,83.7219,24314.0
2018-05-03 12:40:00,113.02,113.2,112.92,113.14,31350.0,83.7367,83.8701,83.6627,83.8257,31350.0
2018-05-03 12:45:00,113.15,113.25,113.08,113.09,14682.0,83.8331,83.9072,83.7812,83.7886,14682.0
2018-05-03 12:50:00,113.07,113.42,113.05,113.29,23424.0,83.7738,84.0331,83.759,83.9368,23424.0
2018-05-03 12:55:00,113.31,113.46,113.25,113.46,33835.0,83.9516,84.0627,83.9072,84.0627,33835.0
2018-05-03 13:00:00,113.46,113.58,113.18,113.18,35110.0,84.0627,84.1516,83.8553,83.8553,35110.0
2018-05-03 13:05:00,113.22,113.22,112.99,112.99,39438.0,83.8849,83.8849,83.7145,83.7145,39438.0
2018-05-03 13:10:00,113.0,113.04,112.81,112.81,41644.0,83.7219,83.7516,83.5812,83.5812,41644.0
2018-05-03 13:15:00,112.8,113.21,112.79,113.11,19651.0,83.5737,83.8775,83.5663,83.8034,19651.0
2018-05-03 13:20:00,113.12,113.18,112.91,112.93,32605.0,83.8108,83.8553,83.6552,83.6701,32605.0
2018-05-03 13:25:00,112.93,113.03,112.75,112.84,26785.0,83.6701,83.7442,83.5367,83.6034,26785.0
2018-05-03 13:30:00,112.86,113.25,112.86,113.15,14799.0,83.6182,83.9072,83.6182,83.8331,14799.0
2018-05-03 13:35:00,113.22,113.42,113.21,113.35,19990.0,83.8849,84.0331,83.8775,83.9812,19990.0
2018-05-03 13:40:00,113.29,113.3,113.06,113.11,17267.0,83.9368,83.9442,83.7664,83.8034,17267.0
2018-05-03 13:45:00,113.11,113.21,113.06,113.17,14033.0,83.8034,83.8775,83.7664,83.8479,14033.0
2018-05-03 13:50:00,113.16,113.35,113.16,113.33,12404.0,83.8405,83.9812,83.8405,83.9664,12404.0
2018-05-03 13:55:00,113.31,113.47,113.27,113.3,25275.0,83.9516,84.0701,83.922,83.9442,25275.0
2018-05-03 14:00:00,113.31,113.31,113.11,113.24,14742.0,83.9516,83.9516,83.8034,83.8997,14742.0
2018-05-03 14:05:00,113.21,113.46,113.16,113.46,50563.0,83.8775,84.0627,83.8405,84.0627,50563.0
2018-05-03 14:10:00,113.47,113.53,113.25,113.36,62382.0,84.0701,84.1146,83.9072,83.9886,62382.0
2018-05-03 14:15:00,113.39,113.39,113.3,113.32,54888.0,84.0109,84.0109,83.9442,83.959,54888.0
2018-05-03 14:20:00,113.31,113.31,113.08,113.12,44309.0,83.9516,83.9516,83.7812,83.8108,44309.0
2018-05-03 14:25:00,113.13,113.34,113.1,113.28,41582.0,83.8182,83.9738,83.796,83.9294,41582.0
2018-05-03 14:30:00,113.3,113.77,113.3,113.73,47655.0,83.9442,84.2924,83.9442,84.2628,47655.0
2018-05-03 14:35:00,113.73,113.89,113.6,113.6,34343.0,84.2628,84.3813,84.1665,84.1665,34343.0
2018-05-03 14:40:00,113.62,113.62,113.26,113.26,54270.0,84.1813,84.1813,83.9146,83.9146,54270.0
2018-05-03 14:45:00,113.24,113.31,113.11,113.12,44641.0,83.8997,83.9516,83.8034,83.8108,44641.0
2018-05-03 14:50:00,113.09,113.27,113.06,113.25,30403.0,83.7886,83.922,83.7664,83.9072,30403.0
2018-05-03 14:55:00,113.23,113.27,112.94,112.99,57347.0,83.8923,83.922,83.6775,83.7145,57347.0
2018-05-03 15:00:00,113.02,113.17,112.96,113.15,20153.0,83.7367,83.8479,83.6923,83.8331,20153.0
2018-05-03 15:05:00,113.15,113.23,113.04,113.08,33356.0,83.8331,83.8923,83.7516,83.7812,33356.0
2018-05-03 15:10:00,113.04,113.08,112.82,112.87,18400.0,83.7516,83.7812,83.5886,83.6256,18400.0
2018-05-03 15:15:00,112.88,113.17,112.87,113.1,35626.0,83.633,83.8479,83.6256,83.796,35626.0
2018-05-03 15:20:00,113.12,113.18,113.06,113.13,26402.0,83.8108,83.8553,83.7664,83.8182,26402.0
2018-05-03 15:25:00,113.12,113.17,113.03,113.17,27895.0,83.8108,83.8479,83.7442,83.8479,27895.0
2018-05-03 15:30:00,113.17,113.52,113.15,113.4,62272.0,83.8479,84.1072,83.8331,84.0183,62272.0
2018-05-03 15:35:00,113.42,113.45,113.29,113.3,46552.0,84.0331,84.0553,83.9368,83.9442,46552.0
2018-05-03 15:40:00,113.3,113.31,113.2,113.2,41187.0,83.9442,83.9516,83.8701,83.8701,41187.0
2018-05-03 15:45:00,113.2,113.36,113.19,113.31,51275.0,83.8701,83.9886,83.8627,83.9516,51275.0
2018-05-03 15:50:00,113.31,113.38,113.24,113.24,71340.0,83.9516,84.0035,83.8997,83.8997,71340.0
2018-05-03 15:55:00,113.24,113.37,113.1,113.34,151481.0,83.8997,83.9961,83.796,83.9738,151481.0
2018-05-04 09:30:00,113.0,113.92,112.48,112.72,46486.0,83.7219,84.4036,83.3367,83.5145,46486.0
2018-05-04 09:35:00,112.75,113.08,112.41,112.51,49452.0,83.5367,83.7812,83.2848,83.3589,49452.0
2018-05-04 09:40:00,112.47,112.47,111.93,111.99,60127.0,83.3292,83.3292,82.9292,82.9736,60127.0
2018-05-04 09:45:00,112.0,112.44,111.96,112.25,38530.0,82.981,83.307,82.9514,83.1662,38530.0
2018-05-04 09:50:00,112.28,112.35,112.09,112.22,41730.0,83.1885,83.2403,83.0477,83.144,41730.0
2018-05-04 09:55:00,112.26,112.31,111.98,111.98,20346.0,83.1737,83.2107,82.9662,82.9662,20346.0
2018-05-04 10:00:00,111.95,112.43,111.93,112.38,50261.0,82.944,83.2996,82.9292,83.2626,50261.0
2018-05-04 10:05:00,112.45,112.63,112.29,112.6,29819.0,83.3144,83.4478,83.1959,83.4256,29819.0
2018-05-04 10:10:00,112.55,112.86,112.55,112.76,34983.0,83.3885,83.6182,83.3885,83.5441,34983.0
2018-05-04 10:15:00,112.76,112.79,112.33,112.55,47722.0,83.5441,83.5663,83.2255,83.3885,47722.0
2018-05-04 10:20:00,112.62,112.86,112.61,112.82,31026.0,83.4404,83.6182,83.433,83.5886,31026.0
2018-05-04 10:25:00,112.8,113.02,112.68,112.99,24591.0,83.5737,83.7367,83.4848,83.7145,24591.0
2018-05-04 10:30:00,113.03,113.18,112.95,112.95,15329.0,83.7442,83.8553,83.6849,83.6849,15329.0
2018-05-04 10:35:00,112.97,112.98,112.77,112.89,43914.0,83.6997,83.7071,83.5515,83.6404,43914.0
2018-05-04 10:40:00,112.91,113.03,112.86,113.02,53336.0,83.6552,83.7442,83.6182,83.7367,53336.0
2018-05-04 10:45:00,113.02,113.12,112.83,112.94,29090.0,83.7367,83.8108,83.596,83.6775,29090.0
2018-05-04 10:50:00,112.98,113.0,112.81,112.81,20006.0,83.7071,83.7219,83.5812,83.5812,20006.0
2018-05-04 10:55:00,112.79,113.05,112.79,112.98,33080.0,83.5663,83.759,83.5663,83.7071,33080.0
2018-05-04 11:00:00,112.99,113.05,112.81,112.88,28155.0,83.7145,83.759,83.5812,83.633,28155.0
2018-05-04 11:05:00,112.91,113.04,112.91,113.04,76591.0,83.6552,83.7516,83.6552,83.7516,76591.0
2018-05-04 11:10:00,113.06,113.19,112.96,112.97,55149.0,83.7664,83.8627,83.6923,83.6997,55149.0
2018-05-04 11:15:00,112.96,113.3,112.96,113.22,34195.0,83.6923,83.9442,83.6923,83.8849,34195.0
2018-05-04 11:20:00,113.22,113.38,113.1,113.12,38250.0,83.8849,84.0035,83.796,83.8108,38250.0
2018-05-04 11:25:00,113.15,113.24,113.15,113.2,15115.0,83.8331,83.8997,83.8331,83.8701,15115.0
2018-05-04 11:30:00,113.19,113.3,113.18,113.21,24800.0,83.8627,83.9442,83.8553,83.8775,24800.0
2018-05-04 11:35:00,113.21,113.21,113.07,113.1,20499.0,83.8775,83.8775,83.7738,83.796,20499.0
2018-05-04 11:40:00,113.13,113.16,113.01,113.1,18315.0,83.8182,83.8405,83.7293,83.796,18315.0
2018-05-04 11:45:00,113.1,113.29,113.1,113.18,23218.0,83.796,83.9368,83.796,83.8553,23218.0
2018-05-04 11:50:00,113.16,113.22,113.06,113.11,26858.0,83.8405,83.8849,83.7664,83.8034,26858.0
2018-05-04 11:55:00,113.12,113.26,113.11,113.23,22719.0,83.8108,83.9146,83.8034,83.8923,22719.0
2018-05-04 12:00:00,113.26,113.32,113.14,113.3,17504.0,83.9146,83.959,83.8257,83.9442,17504.0
2018-05-04 12:05:00,113.31,113.36,113.2,113.21,24967.0,83.9516,83.9886,83.8701,83.8775,24967.0
2018-05-04 12:10:00,113.23,113.77,113.23,113.73,60658.0,83.8923,84.2924,83.8923,84.2628,60658.0
2018-05-04 12:15:00,113.73,113.82,113.73,113.79,23175.0,84.2628,84.3295,84.2628,84.3072,23175.0
2018-05-04 12:20:00,113.77,113.85,113.69,113.73,48377.0,84.2924,84.3517,84.2331,84.2628,48377.0
2018-05-04 12:25:00,113.72,113.76,113.58,113.6,29848.0,84.2554,84.285,84.1516,84.1665,29848.0
2018-05-04 12:30:00,113.6,113.63,113.49,113.49,13397.0,84.1665,84.1887,84.085,84.085,13397.0
2018-05-04 12:35:00,113.5,113.52,113.38,113.4,12824.0,84.0924,84.1072,84.0035,84.0183,12824.0
2018-05-04 12:40:00,113.41,113.43,113.27,113.31,6865.0,84.0257,84.0405,83.922,83.9516,6865.0
2018-05-04 12:45:00,113.35,113.45,113.28,113.33,27657.0,83.9812,84.0553,83.9294,83.9664,27657.0
2018-05-04 12:50:00,113.36,113.47,113.25,113.26,17044.0,83.9886,84.0701,83.9072,83.9146,17044.0
2018-05-04 12:55:00,113.28,113.32,113.11,113.14,8085.0,83.9294,83.959,83.8034,83.8257,8085.0
2018-05-04 13:00:00,113.19,113.19,113.03,113.1,10753.0,83.8627,83.8627,83.7442,83.796,10753.0
2018-05-04 13:05:00,113.11,113.17,113.06,113.09,11593.0,83.8034,83.8479,83.7664,83.7886,11593.0
2018-05-04 13:10:00,113.11,113.17,113.11,113.15,10289.0,83.8034,83.8479,83.8034,83.8331,10289.0
2018-05-04 13:15:00,113.17,113.33,113.16,113.21,9801.0,83.8479,83.9664,83.8405,83.8775,9801.0
2018-05-04 13:20:00,113.22,113.27,113.18,113.24,25987.0,83.8849,83.922,83.8553,83.8997,25987.0
2018-05-04 13:25:00,113.25,113.25,113.16,113.21,14691.0,83.9072,83.9072,83.8405,83.8775,14691.0
2018-05-04 13:30:00,113.19,113.32,113.19,113.28,10088.0,83.8627,83.959,83.8627,83.9294,10088.0
2018-05-04 13:35:00,113.3,113.3,113.23,113.24,9049.0,83.9442,83.9442,83.8923,83.8997,9049.0
2018-05-04 13:40:00,113.23,113.37,113.18,113.37,11951.0,83.8923,83.9961,83.8553,83.9961,11951.0
2018-05-04 13:45:00,113.37,113.4,113.31,113.37,9436.0,83.9961,84.0183,83.9516,83.9961,9436.0
2018-05-04 13:50:00,113.39,113.51,113.39,113.5,24949.0,84.0109,84.0998,84.0109,84.0924,24949.0
2018-05-04 13:55:00,113.5,113.54,113.47,113.51,15608.0,84.0924,84.122,84.0701,84.0998,15608.0
2018-05-04 14:00:00,113.49,113.49,113.38,113.39,17247.0,84.085,84.085,84.0035,84.0109,17247.0
2018-05-04 14:05:00,113.38,113.57,113.37,113.54,19877.0,84.0035,84.1442,83.9961,84.122,19877.0
2018-05-04 14:10:00,113.54,113.54,113.43,113.44,18991.0,84.122,84.122,84.0405,84.0479,18991.0
2018-05-04 14:15:00,113.48,113.5,113.4,113.4,11865.0,84.0776,84.0924,84.0183,84.0183,11865.0
2018-05-04 14:20:00,113.4,113.52,113.4,113.52,13844.0,84.0183,84.1072,84.0183,84.1072,13844.0
2018-05-04 14:25:00,113.54,113.6,113.49,113.52,12773.0,84.122,84.1665,84.085,84.1072,12773.0
2018-05-04 14:30:00,113.54,113.54,113.46,113.53,16789.0,84.122,84.122,84.0627,84.1146,16789.0
2018-05-04 14:35:00,113.52,113.57,113.5,113.52,19320.0,84.1072,84.1442,84.0924,84.1072,19320.0
2018-05-04 14:40:00,113.53,113.72,113.53,113.69,12971.0,84.1146,84.2554,84.1146,84.2331,12971.0
2018-05-04 14:45:00,113.71,113.72,113.64,113.66,21523.0,84.248,84.2554,84.1961,84.2109,21523.0
2018-05-04 14:50:00,113.67,113.67,113.46,113.46,15865.0,84.2183,84.2183,84.0627,84.0627,15865.0
2018-05-04 14:55:00,113.49,113.49,113.3,113.34,22461.0,84.085,84.085,83.9442,83.9738,22461.0
2018-05-04 15:00:00,113.35,113.55,113.34,113.55,21661.0,83.9812,84.1294,83.9738,84.1294,21661.0
2018-05-04 15:05:00,113.56,113.57,113.5,113.55,18602.0,84.1368,84.1442,84.0924,84.1294,18602.0
2018-05-04 15:10:00,113.56,113.67,113.49,113.59,18660.0,84.1368,84.2183,84.085,84.1591,18660.0
2018-05-04 15:15:00,113.59,113.6,113.38,113.49,18615.0,84.1591,84.1665,84.0035,84.085,18615.0
2018-05-04 15:20:00,113.52,113.52,113.46,113.49,12834.0,84.1072,84.1072,84.0627,84.085,12834.0
2018-05-04 15:25:00,113.48,113.66,113.48,113.65,18215.0,84.0776,84.2109,84.0776,84.2035,18215.0
2018-05-04 15:30:00,113.66,113.7,113.63,113.68,28378.0,84.2109,84.2406,84.1887,84.2257,28378.0
2018-05-04 15:35:00,113.67,113.7,113.52,113.54,18330.0,84.2183,84.2406,84.1072,84.122,18330.0
2018-05-04 15:40:00,113.54,113.6,113.47,113.56,37010.0,84.122,84.1665,84.0701,84.1368,37010.0
2018-05-04 15:45:00,113.54,113.56,113.39,113.39,55139.0,84.122,84.1368,84.0109,84.0109,55139.0
2018-05-04 15:50:00,113.38,113.44,113.28,113.3,53492.0,84.0035,84.0479,83.9294,83.9442,53492.0
2018-05-04 15:55:00,113.31,113.42,113.22,113.4,143682.0,83.9516,84.0331,83.8849,84.0183,143682.0
2018-05-07 09:30:00,114.16,114.18,113.75,113.93,83484.0,84.5814,84.5962,84.2776,84.411,83484.0
2018-05-07 09:35:00,113.93,114.43,113.8,114.39,34075.0,84.411,84.7814,84.3146,84.7518,34075.0
2018-05-07 09:40:00,114.4,114.94,114.35,114.66,51927.0,84.7592,85.1593,84.7221,84.9518,51927.0
2018-05-07 09:45:00,114.64,115.23,114.58,114.58,66742.0,84.937,85.3741,84.8925,84.8925,66742.0
2018-05-07 09:50:00,114.65,114.83,114.49,114.71,40814.0,84.9444,85.0778,84.8259,84.9889,40814.0
2018-05-07 09:55:00,114.71,115.04,114.69,114.93,17142.0,84.9889,85.2334,84.974,85.1519,17142.0
2018-05-07 10:00:00,114.98,115.04,114.84,115.04,14825.0,85.1889,85.2334,85.0852,85.2334,14825.0
2018-05-07 10:05:00,114.98,115.1,114.76,115.02,28962.0,85.1889,85.2778,85.0259,85.2185,28962.0
2018-05-07 10:10:00,115.03,115.04,114.56,114.69,13092.0,85.226,85.2334,84.8777,84.974,13092.0
2018-05-07 10:15:00,114.69,114.91,114.67,114.7,36503.0,84.974,85.137,84.9592,84.9815,36503.0
2018-05-07 10:20:00,114.7,114.84,114.6,114.75,18054.0,84.9815,85.0852,84.9074,85.0185,18054.0
2018-05-07 10:25:00,114.77,114.93,114.74,114.77,19633.0,85.0333,85.1519,85.0111,85.0333,19633.0
2018-05-07 10:30:00,114.79,115.19,114.77,115.19,36286.0,85.0481,85.3445,85.0333,85.3445,36286.0
2018-05-07 10:35:00,115.18,115.18,114.84,114.93,24334.0,85.3371,85.3371,85.0852,85.1519,24334.0
2018-05-07 10:40:00,114.94,115.06,114.86,115.06,31561.0,85.1593,85.2482,85.1,85.2482,31561.0
2018-05-07 10:45:00,115.06,115.41,114.96,115.37,54133.0,85.2482,85.5075,85.1741,85.4779,54133.0
2018-05-07 10:50:00,115.36,115.48,115.32,115.35,35501.0,85.4705,85.5594,85.4408,85.463,35501.0
2018-05-07 10:55:00,115.35,115.35,115.15,115.3,30311.0,85.463,85.463,85.3149,85.426,30311.0
2018-05-07 11:00:00,115.29,115.38,115.19,115.25,37422.0,85.4186,85.4853,85.3445,85.389,37422.0
2018-05-07 11:05:00,115.24,115.28,115.11,115.17,30168.0,85.3815,85.4112,85.2852,85.3297,30168.0
2018-05-07 11:10:00,115.18,115.25,115.11,115.15,23039.0,85.3371,85.389,85.2852,85.3149,23039.0
2018-05-07 11:15:00,115.16,115.21,115.06,115.11,16580.0,85.3223,85.3593,85.2482,85.2852,16580.0
2018-05-07 11:20:00,115.11,115.31,115.1,115.25,35657.0,85.2852,85.4334,85.2778,85.389,35657.0
2018-05-07 11:25:00,115.25,115.38,115.2,115.3,19610.0,85.389,85.4853,85.3519,85.426,19610.0
2018-05-07 11:30:00,115.31,115.35,115.22,115.27,17147.0,85.4334,85.463,85.3667,85.4038,17147.0
2018-05-07 11:35:00,115.28,115.38,115.24,115.28,13337.0,85.4112,85.4853,85.3815,85.4112,13337.0
2018-05-07 11:40:00,115.3,115.32,115.24,115.25,11477.0,85.426,85.4408,85.3815,85.389,11477.0
2018-05-07 11:45:00,115.25,115.3,115.18,115.19,19441.0,85.389,85.426,85.3371,85.3445,19441.0
2018-05-07 11:50:00,115.17,115.24,115.1,115.24,17111.0,85.3297,85.3815,85.2778,85.3815,17111.0
2018-05-07 11:55:00,115.22,115.31,115.2,115.21,15968.0,85.3667,85.4334,85.3519,85.3593,15968.0
2018-05-07 12:00:00,115.22,115.38,115.22,115.38,16962.0,85.3667,85.4853,85.3667,85.4853,16962.0
2018-05-07 12:05:00,115.37,115.38,115.24,115.28,17518.0,85.4779,85.4853,85.3815,85.4112,17518.0
2018-05-07 12:10:00,115.3,115.38,115.29,115.36,17562.0,85.426,85.4853,85.4186,85.4705,17562.0
2018-05-07 12:15:00,115.32,115.33,115.18,115.23,30807.0,85.4408,85.4482,85.3371,85.3741,30807.0
2018-05-07 12:20:00,115.24,115.26,115.02,115.03,18010.0,85.3815,85.3964,85.2185,85.226,18010.0
2018-05-07 12:25:00,115.05,115.09,114.95,115.05,16537.0,85.2408,85.2704,85.1667,85.2408,16537.0
2018-05-07 12:30:00,115.05,115.09,114.9,114.9,17135.0,85.2408,85.2704,85.1296,85.1296,17135.0
2018-05-07 12:35:00,114.93,115.07,114.93,115.07,10486.0,85.1519,85.2556,85.1519,85.2556,10486.0
2018-05-07 12:40:00,115.07,115.08,114.93,114.94,15989.0,85.2556,85.263,85.1519,85.1593,15989.0
2018-05-07 12:45:00,114.94,115.07,114.88,115.03,34042.0,85.1593,85.2556,85.1148,85.226,34042.0
2018-05-07 12:50:00,115.02,115.18,115.0,115.1,22424.0,85.2185,85.3371,85.2037,85.2778,22424.0
2018-05-07 12:55:00,115.11,115.18,114.95,115.17,34142.0,85.2852,85.3371,85.1667,85.3297,34142.0
2018-05-07 13:00:00,115.17,115.2,114.98,115.07,35017.0,85.3297,85.3519,85.1889,85.2556,35017.0
2018-05-07 13:05:00,115.08,115.15,114.95,115.04,23040.0,85.263,85.3149,85.1667,85.2334,23040.0
2018-05-07 13:10:00,115.04,115.05,114.82,114.84,31516.0,85.2334,85.2408,85.0704,85.0852,31516.0
2018-05-07 13:15:00,114.82,114.86,114.75,114.77,24689.0,85.0704,85.1,85.0185,85.0333,24689.0
2018-05-07 13:20:00,114.78,114.78,114.56,114.59,19797.0,85.0407,85.0407,84.8777,84.9,19797.0
2018-05-07 13:25:00,114.58,114.64,114.53,114.64,17223.0,84.8925,84.937,84.8555,84.937,17223.0
2018-05-07 13:30:00,114.66,114.82,114.66,114.82,19670.0,84.9518,85.0704,84.9518,85.0704,19670.0
2018-05-07 13:35:00,114.86,114.86,114.71,114.72,13289.0,85.1,85.1,84.9889,84.9963,13289.0
2018-05-07 13:40:00,114.73,114.88,114.72,114.82,28179.0,85.0037,85.1148,84.9963,85.0704,28179.0
2018-05-07 13:45:00,114.81,114.93,114.76,114.92,13607.0,85.063,85.1519,85.0259,85.1445,13607.0
2018-05-07 13:50:00,114.92,115.0,114.86,114.86,9517.0,85.1445,85.2037,85.1,85.1,9517.0
2018-05-07 13:55:00,114.85,114.93,114.79,114.86,19849.0,85.0926,85.1519,85.0481,85.1,19849.0
2018-05-07 14:00:00,114.86,114.86,114.73,114.74,30998.0,85.1,85.1,85.0037,85.0111,30998.0
2018-05-07 14:05:00,114.73,114.73,114.57,114.57,13108.0,85.0037,85.0037,84.8851,84.8851,13108.0
2018-05-07 14:10:00,114.59,114.6,114.49,114.51,19017.0,84.9,84.9074,84.8259,84.8407,19017.0
2018-05-07 14:15:00,114.51,114.53,114.47,114.49,27136.0,84.8407,84.8555,84.8111,84.8259,27136.0
2018-05-07 14:20:00,114.49,114.5,114.36,114.39,24029.0,84.8259,84.8333,84.7296,84.7518,24029.0
2018-05-07 14:25:00,114.38,114.51,114.32,114.51,15395.0,84.7444,84.8407,84.6999,84.8407,15395.0
2018-05-07 14:30:00,114.48,114.64,114.44,114.6,17439.0,84.8185,84.937,84.7888,84.9074,17439.0
2018-05-07 14:35:00,114.59,114.6,114.47,114.53,20080.0,84.9,84.9074,84.8111,84.8555,20080.0
2018-05-07 14:40:00,114.55,114.55,114.03,114.2,36155.0,84.8703,84.8703,84.4851,84.611,36155.0
2018-05-07 14:45:00,114.18,114.28,113.96,113.97,36480.0,84.5962,84.6703,84.4332,84.4406,36480.0
2018-05-07 14:50:00,113.96,114.09,113.75,113.78,25033.0,84.4332,84.5295,84.2776,84.2998,25033.0
2018-05-07 14:55:00,113.78,113.95,113.64,113.76,41470.0,84.2998,84.4258,84.1961,84.285,41470.0
2018-05-07 15:00:00,113.76,113.76,113.42,113.65,21573.0,84.285,84.285,84.0331,84.2035,21573.0
2018-05-07 15:05:00,113.66,113.81,113.47,113.5,25445.0,84.2109,84.3221,84.0701,84.0924,25445.0
2018-05-07 15:10:00,113.48,113.66,113.43,113.46,35782.0,84.0776,84.2109,84.0405,84.0627,35782.0
2018-05-07 15:15:00,113.49,113.76,113.39,113.49,44036.0,84.085,84.285,84.0109,84.085,44036.0
2018-05-07 15:20:00,113.49,113.59,113.34,113.54,43114.0,84.085,84.1591,83.9738,84.122,43114.0
2018-05-07 15:25:00,113.54,113.89,113.5,113.85,28569.0,84.122,84.3813,84.0924,84.3517,28569.0
2018-05-07 15:30:00,113.83,113.83,113.53,113.75,34749.0,84.3369,84.3369,84.1146,84.2776,34749.0
2018-05-07 15:35:00,113.73,113.75,113.57,113.61,45032.0,84.2628,84.2776,84.1442,84.1739,45032.0
2018-05-07 15:40:00,113.58,113.67,113.55,113.61,47172.0,84.1516,84.2183,84.1294,84.1739,47172.0
2018-05-07 15:45:00,113.6,113.83,113.56,113.73,37399.0,84.1665,84.3369,84.1368,84.2628,37399.0
2018-05-07 15:50:00,113.73,113.74,113.52,113.55,49996.0,84.2628,84.2702,84.1072,84.1294,49996.0
2018-05-07 15:55:00,113.54,113.68,113.53,113.64,104457.0,84.122,84.2257,84.1146,84.1961,104457.0
2018-05-08 09:30:00,113.06,113.06,111.15,111.46,185646.0,83.7664,83.7664,82.3513,82.5809,185646.0
2018-05-08 09:35:00,111.43,111.79,111.25,111.45,78381.0,82.5587,82.8254,82.4253,82.5735,78381.0
2018-05-08 09:40:00,111.4,111.88,111.14,111.88,48345.0,82.5365,82.8921,82.3438,82.8921,48345.0
2018-05-08 09:45:00,111.92,112.13,111.62,111.73,60915.0,82.9218,83.0773,82.6995,82.781,60915.0
2018-05-08 09:50:00,111.81,111.82,111.03,111.23,79189.0,82.8403,82.8477,82.2623,82.4105,79189.0
2018-05-08 09:55:00,111.22,111.81,111.19,111.74,34959.0,82.4031,82.8403,82.3809,82.7884,34959.0
2018-05-08 10:00:00,111.74,112.41,111.73,112.37,68956.0,82.7884,83.2848,82.781,83.2552,68956.0
2018-05-08 10:05:00,112.39,112.42,112.08,112.13,48268.0,83.27,83.2922,83.0403,83.0773,48268.0
2018-05-08 10:10:00,112.15,112.37,112.14,112.26,55528.0,83.0922,83.2552,83.0847,83.1737,55528.0
2018-05-08 10:15:00,112.28,112.43,112.16,112.31,32104.0,83.1885,83.2996,83.0996,83.2107,32104.0
2018-05-08 10:20:00,112.3,112.35,112.06,112.16,44479.0,83.2033,83.2403,83.0255,83.0996,44479.0
2018-05-08 10:25:00,112.15,112.4,112.15,112.37,26847.0,83.0922,83.2774,83.0922,83.2552,26847.0
2018-05-08 10:30:00,112.34,112.7,112.31,112.61,55950.0,83.2329,83.4997,83.2107,83.433,55950.0
2018-05-08 10:35:00,112.62,112.7,112.46,112.58,47645.0,83.4404,83.4997,83.3218,83.4107,47645.0
2018-05-08 10:40:00,112.57,112.95,112.56,112.78,48019.0,83.4033,83.6849,83.3959,83.5589,48019.0
2018-05-08 10:45:00,112.77,112.86,112.72,112.84,20205.0,83.5515,83.6182,83.5145,83.6034,20205.0
2018-05-08 10:50:00,112.85,112.89,112.6,112.6,24942.0,83.6108,83.6404,83.4256,83.4256,24942.0
2018-05-08 10:55:00,112.59,112.59,112.36,112.44,39726.0,83.4182,83.4182,83.2477,83.307,39726.0
2018-05-08 11:00:00,112.44,112.48,112.0,112.0,51166.0,83.307,83.3367,82.981,82.981,51166.0
2018-05-08 11:05:00,112.0,112.02,111.39,111.39,52388.0,82.981,82.9958,82.5291,82.5291,52388.0
2018-05-08 11:10:00,111.39,112.0,111.19,112.0,39227.0,82.5291,82.981,82.3809,82.981,39227.0
2018-05-08 11:15:00,112.0,112.25,111.93,111.93,37572.0,82.981,83.1662,82.9292,82.9292,37572.0
2018-05-08 11:20:00,111.99,112.1,111.8,111.84,28636.0,82.9736,83.0551,82.8328,82.8625,28636.0
2018-05-08 11:25:00,111.84,112.06,111.82,111.95,35711.0,82.8625,83.0255,82.8477,82.944,35711.0
2018-05-08 11:30:00,111.95,112.11,111.93,112.04,29312.0,82.944,83.0625,82.9292,83.0107,29312.0
2018-05-08 11:35:00,112.06,112.71,112.03,112.66,70709.0,83.0255,83.5071,83.0032,83.47,70709.0
2018-05-08 11:40:00,112.69,112.69,112.44,112.6,38050.0,83.4922,83.4922,83.307,83.4256,38050.0
2018-05-08 11:45:00,112.63,113.04,112.62,113.02,48007.0,83.4478,83.7516,83.4404,83.7367,48007.0
2018-05-08 11:50:00,113.04,113.1,112.96,113.01,53933.0,83.7516,83.796,83.6923,83.7293,53933.0
2018-05-08 11:55:00,113.01,113.05,112.88,112.95,33758.0,83.7293,83.759,83.633,83.6849,33758.0
2018-05-08 12:00:00,112.92,113.05,112.9,113.04,35676.0,83.6627,83.759,83.6478,83.7516,35676.0
2018-05-08 12:05:00,113.05,113.08,112.85,112.94,62259.0,83.759,83.7812,83.6108,83.6775,62259.0
2018-05-08 12:10:00,112.95,112.98,112.85,112.94,53563.0,83.6849,83.7071,83.6108,83.6775,53563.0
2018-05-08 12:15:00,112.9,112.93,112.66,112.72,90341.0,83.6478,83.6701,83.47,83.5145,90341.0
2018-05-08 12:20:00,112.72,112.82,112.62,112.74,56511.0,83.5145,83.5886,83.4404,83.5293,56511.0
2018-05-08 12:25:00,112.74,112.8,112.28,112.28,26668.0,83.5293,83.5737,83.1885,83.1885,26668.0
2018-05-08 12:30:00,112.26,112.58,112.25,112.54,1012868.0,83.1737,83.4107,83.1662,83.3811,1012868.0
2018-05-08 12:35:00,112.53,112.79,112.48,112.53,65069.0,83.3737,83.5663,83.3367,83.3737,65069.0
2018-05-08 12:40:00,112.53,112.57,112.35,112.52,25794.0,83.3737,83.4033,83.2403,83.3663,25794.0
2018-05-08 12:45:00,112.49,112.52,112.4,112.41,29299.0,83.3441,83.3663,83.2774,83.2848,29299.0
2018-05-08 12:50:00,112.43,112.71,112.17,112.62,70170.0,83.2996,83.5071,83.107,83.4404,70170.0
2018-05-08 12:55:00,112.58,112.59,112.42,112.48,58840.0,83.4107,83.4182,83.2922,83.3367,58840.0
2018-05-08 13:00:00,112.53,112.53,112.01,112.01,24635.0,83.3737,83.3737,82.9884,82.9884,24635.0
2018-05-08 13:05:00,112.01,112.07,111.8,111.8,21741.0,82.9884,83.0329,82.8328,82.8328,21741.0
2018-05-08 13:10:00,111.81,112.0,111.72,111.91,30290.0,82.8403,82.981,82.7736,82.9143,30290.0
2018-05-08 13:15:00,111.92,112.01,111.89,111.93,23650.0,82.9218,82.9884,82.8995,82.9292,23650.0
2018-05-08 13:20:00,111.92,111.92,111.75,111.8,18543.0,82.9218,82.9218,82.7958,82.8328,18543.0
2018-05-08 13:25:00,111.79,112.11,111.79,112.01,32986.0,82.8254,83.0625,82.8254,82.9884,32986.0
2018-05-08 13:30:00,112.05,112.07,111.93,112.04,34998.0,83.0181,83.0329,82.9292,83.0107,34998.0
2018-05-08 13:35:00,112.02,112.08,111.86,111.95,37838.0,82.9958,83.0403,82.8773,82.944,37838.0
2018-05-08 13:40:00,111.94,112.06,111.88,111.99,22562.0,82.9366,83.0255,82.8921,82.9736,22562.0
2018-05-08 13:45:00,112.0,112.07,111.92,111.94,22693.0,82.981,83.0329,82.9218,82.9366,22693.0
2018-05-08 13:50:00,111.97,112.03,111.7,111.72,24870.0,82.9588,83.0032,82.7588,82.7736,24870.0
2018-05-08 13:55:00,111.73,111.83,111.65,111.7,28129.0,82.781,82.8551,82.7217,82.7588,28129.0
2018-05-08 14:00:00,111.69,111.74,111.52,111.59,38900.0,82.7513,82.7884,82.6254,82.6773,38900.0
2018-05-08 14:05:00,111.61,111.79,111.52,111.74,32736.0,82.6921,82.8254,82.6254,82.7884,32736.0
2018-05-08 14:10:00,111.74,111.93,111.67,111.92,47803.0,82.7884,82.9292,82.7365,82.9218,47803.0
2018-05-08 14:15:00,111.93,112.44,111.93,112.29,61433.0,82.9292,83.307,82.9292,83.1959,61433.0
2018-05-08 14:20:00,112.25,112.93,112.22,112.91,59314.0,83.1662,83.6701,83.144,83.6552,59314.0
2018-05-08 14:25:00,112.89,112.89,112.28,112.36,38599.0,83.6404,83.6404,83.1885,83.2477,38599.0
2018-05-08 14:30:00,112.36,112.45,112.15,112.31,50632.0,83.2477,83.3144,83.0922,83.2107,50632.0
2018-05-08 14:35:00,112.35,112.52,112.17,112.17,44882.0,83.2403,83.3663,83.107,83.107,44882.0
2018-05-08 14:40:00,112.12,112.14,111.85,112.07,39183.0,83.0699,83.0847,82.8699,83.0329,39183.0
2018-05-08 14:45:00,112.11,112.27,112.09,112.21,26686.0,83.0625,83.1811,83.0477,83.1366,26686.0
2018-05-08 14:50:00,112.21,112.32,112.07,112.31,32237.0,83.1366,83.2181,83.0329,83.2107,32237.0
2018-05-08 14:55:00,112.32,112.38,112.25,112.25,29802.0,83.2181,83.2626,83.1662,83.1662,29802.0
2018-05-08 15:00:00,112.26,112.58,112.25,112.53,58652.0,83.1737,83.4107,83.1662,83.3737,58652.0
2018-05-08 15:05:00,112.55,112.64,112.48,112.55,31893.0,83.3885,83.4552,83.3367,83.3885,31893.0
2018-05-08 15:10:00,112.54,112.89,112.54,112.87,44517.0,83.3811,83.6404,83.3811,83.6256,44517.0
2018-05-08 15:15:00,112.9,113.03,112.86,112.99,48687.0,83.6478,83.7442,83.6182,83.7145,48687.0
2018-05-08 15:20:00,112.99,113.01,112.77,112.8,55589.0,83.7145,83.7293,83.5515,83.5737,55589.0
2018-05-08 15:25:00,112.81,112.82,112.72,112.79,34956.0,83.5812,83.5886,83.5145,83.5663,34956.0
2018-05-08 15:30:00,112.79,113.02,112.79,112.95,49344.0,83.5663,83.7367,83.5663,83.6849,49344.0
2018-05-08 15:35:00,112.95,113.04,112.91,112.97,43382.0,83.6849,83.7516,83.6552,83.6997,43382.0
2018-05-08 15:40:00,112.97,113.05,112.79,112.79,50603.0,83.6997,83.759,83.5663,83.5663,50603.0
2018-05-08 15:45:00,112.8,112.83,112.67,112.81,85201.0,83.5737,83.596,83.4774,83.5812,85201.0
2018-05-08 15:50:00,112.82,113.09,112.82,113.06,107511.0,83.5886,83.7886,83.5886,83.7664,107511.0
2018-05-08 15:55:00,113.06,113.25,113.0,113.19,238954.0,83.7664,83.9072,83.7219,83.8627,238954.0
2018-05-09 09:30:00,113.95,114.26,113.52,113.92,64233.0,84.4258,84.6555,84.1072,84.4036,64233.0
2018-05-09 09:35:00,113.92,114.16,113.7,113.78,43886.0,84.4036,84.5814,84.2406,84.2998,43886.0
2018-05-09 09:40:00,113.79,114.33,113.73,114.16,83342.0,84.3072,84.7073,84.2628,84.5814,83342.0
2018-05-09 09:45:00,114.18,114.47,114.03,114.35,53930.0,84.5962,84.8111,84.4851,84.7221,53930.0
2018-05-09 09:50:00,114.41,114.87,114.4,114.62,32933.0,84.7666,85.1074,84.7592,84.9222,32933.0
2018-05-09 09:55:00,114.64,114.82,114.54,114.72,42068.0,84.937,85.0704,84.8629,84.9963,42068.0
2018-05-09 10:00:00,114.65,114.89,114.53,114.73,41510.0,84.9444,85.1222,84.8555,85.0037,41510.0
2018-05-09 10:05:00,114.71,115.06,114.64,115.02,31117.0,84.9889,85.2482,84.937,85.2185,31117.0
2018-05-09 10:10:00,115.03,115.03,114.7,114.77,47379.0,85.226,85.226,84.9815,85.0333,47379.0
2018-05-09 10:15:00,114.8,115.23,114.77,115.18,52633.0,85.0555,85.3741,85.0333,85.3371,52633.0
2018-05-09 10:20:00,115.21,115.32,115.13,115.25,48560.0,85.3593,85.4408,85.3,85.389,48560.0
2018-05-09 10:25:00,115.27,115.3,115.18,115.21,33591.0,85.4038,85.426,85.3371,85.3593,33591.0
2018-05-09 10:30:00,115.22,115.73,115.22,115.4,69092.0,85.3667,85.7446,85.3667,85.5001,69092.0
2018-05-09 10:35:00,115.36,115.62,115.36,115.56,20981.0,85.4705,85.6631,85.4705,85.6186,20981.0
2018-05-09 10:40:00,115.51,115.69,115.37,115.59,46046.0,85.5816,85.715,85.4779,85.6409,46046.0
2018-05-09 10:45:00,115.59,115.59,115.11,115.15,47041.0,85.6409,85.6409,85.2852,85.3149,47041.0
2018-05-09 10:50:00,115.14,115.14,114.95,114.99,68081.0,85.3075,85.3075,85.1667,85.1963,68081.0
2018-05-09 10:55:00,114.99,115.06,114.6,114.69,50659.0,85.1963,85.2482,84.9074,84.974,50659.0
2018-05-09 11:00:00,114.71,114.97,114.7,114.88,25985.0,84.9889,85.1815,84.9815,85.1148,25985.0
2018-05-09 11:05:00,114.87,114.92,114.73,114.79,20661.0,85.1074,85.1445,85.0037,85.0481,20661.0
2018-05-09 11:10:00,114.8,115.0,114.77,114.99,61249.0,85.0555,85.2037,85.0333,85.1963,61249.0
2018-05-09 11:15:00,114.99,115.14,114.96,115.04,41417.0,85.1963,85.3075,85.1741,85.2334,41417.0
2018-05-09 11:20:00,115.06,115.06,114.77,114.82,44432.0,85.2482,85.2482,85.0333,85.0704,44432.0
2018-05-09 11:25:00,114.83,115.11,114.81,114.95,35222.0,85.0778,85.2852,85.063,85.1667,35222.0
2018-05-09 11:30:00,114.92,115.19,114.88,115.12,34383.0,85.1445,85.3445,85.1148,85.2926,34383.0
2018-05-09 11:35:00,115.17,115.17,114.86,114.93,24641.0,85.3297,85.3297,85.1,85.1519,24641.0
2018-05-09 11:40:00,114.92,115.09,114.9,115.08,25738.0,85.1445,85.2704,85.1296,85.263,25738.0
2018-05-09 11:45:00,115.06,115.1,114.89,114.92,33259.0,85.2482,85.2778,85.1222,85.1445,33259.0
2018-05-09 11:50:00,114.88,114.91,114.56,114.66,27286.0,85.1148,85.137,84.8777,84.9518,27286.0
2018-05-09 11:55:00,114.65,114.76,114.53,114.58,48559.0,84.9444,85.0259,84.8555,84.8925,48559.0
2018-05-09 12:00:00,114.59,114.65,114.46,114.61,20012.0,84.9,84.9444,84.8036,84.9148,20012.0
2018-05-09 12:05:00,114.6,114.87,114.58,114.8,29690.0,84.9074,85.1074,84.8925,85.0555,29690.0
2018-05-09 12:10:00,114.8,115.04,114.76,114.96,17963.0,85.0555,85.2334,85.0259,85.1741,17963.0
2018-05-09 12:15:00,114.96,114.96,114.8,114.83,18564.0,85.1741,85.1741,85.0555,85.0778,18564.0
2018-05-09 12:20:00,114.86,114.98,114.82,114.85,14387.0,85.1,85.1889,85.0704,85.0926,14387.0
2018-05-09 12:25:00,114.84,114.98,114.81,114.93,10764.0,85.0852,85.1889,85.063,85.1519,10764.0
2018-05-09 12:30:00,114.93,115.05,114.89,114.97,21347.0,85.1519,85.2408,85.1222,85.1815,21347.0
2018-05-09 12:35:00,114.96,114.98,114.7,114.7,16642.0,85.1741,85.1889,84.9815,84.9815,16642.0
2018-05-09 12:40:00,114.69,114.81,114.66,114.76,12590.0,84.974,85.063,84.9518,85.0259,12590.0
2018-05-09 12:45:00,114.79,115.21,114.77,115.15,33161.0,85.0481,85.3593,85.0333,85.3149,33161.0
2018-05-09 12:50:00,115.15,115.36,115.04,115.05,32697.0,85.3149,85.4705,85.2334,85.2408,32697.0
2018-05-09 12:55:00,115.09,115.09,114.88,114.97,11930.0,85.2704,85.2704,85.1148,85.1815,11930.0
2018-05-09 13:00:00,115.0,115.3,115.0,115.23,18980.0,85.2037,85.426,85.2037,85.3741,18980.0
2018-05-09 13:05:00,115.19,115.31,115.17,115.3,7765.0,85.3445,85.4334,85.3297,85.426,7765.0
2018-05-09 13:10:00,115.27,115.27,115.08,115.2,9811.0,85.4038,85.4038,85.263,85.3519,9811.0
2018-05-09 13:15:00,115.21,115.25,114.93,114.94,21192.0,85.3593,85.389,85.1519,85.1593,21192.0
2018-05-09 13:20:00,114.93,115.14,114.86,115.07,17681.0,85.1519,85.3075,85.1,85.2556,17681.0
2018-05-09 13:25:00,115.07,115.15,114.99,115.1,9241.0,85.2556,85.3149,85.1963,85.2778,9241.0
2018-05-09 13:30:00,115.09,115.2,115.04,115.08,14073.0,85.2704,85.3519,85.2334,85.263,14073.0
2018-05-09 13:35:00,115.08,115.19,115.04,115.14,9499.0,85.263,85.3445,85.2334,85.3075,9499.0
2018-05-09 13:40:00,115.16,115.26,115.13,115.25,10124.0,85.3223,85.3964,85.3,85.389,10124.0
2018-05-09 13:45:00,115.27,115.33,115.18,115.18,16605.0,85.4038,85.4482,85.3371,85.3371,16605.0
2018-05-09 13:50:00,115.15,115.18,115.05,115.08,13530.0,85.3149,85.3371,85.2408,85.263,13530.0
2018-05-09 13:55:00,115.09,115.14,114.99,115.14,13552.0,85.2704,85.3075,85.1963,85.3075,13552.0
2018-05-09 14:00:00,115.12,115.2,114.99,115.09,17323.0,85.2926,85.3519,85.1963,85.2704,17323.0
2018-05-09 14:05:00,115.09,115.15,114.99,115.06,22367.0,85.2704,85.3149,85.1963,85.2482,22367.0
2018-05-09 14:10:00,115.07,115.17,115.02,115.07,17525.0,85.2556,85.3297,85.2185,85.2556,17525.0
2018-05-09 14:15:00,115.08,115.13,114.95,114.97,13846.0,85.263,85.3,85.1667,85.1815,13846.0
2018-05-09 14:20:00,114.95,114.99,114.84,114.87,18475.0,85.1667,85.1963,85.0852,85.1074,18475.0
2018-05-09 14:25:00,114.86,114.96,114.83,114.91,18556.0,85.1,85.1741,85.0778,85.137,18556.0
2018-05-09 14:30:00,114.91,115.0,114.88,114.91,18304.0,85.137,85.2037,85.1148,85.137,18304.0
2018-05-09 14:35:00,114.94,114.98,114.86,114.86,11829.0,85.1593,85.1889,85.1,85.1,11829.0
2018-05-09 14:40:00,114.88,115.05,114.88,115.03,11981.0,85.1148,85.2408,85.1148,85.226,11981.0
2018-05-09 14:45:00,115.03,115.22,115.03,115.22,28768.0,85.226,85.3667,85.226,85.3667,28768.0
2018-05-09 14:50:00,115.22,115.46,115.22,115.38,53586.0,85.3667,85.5445,85.3667,85.4853,53586.0
2018-05-09 14:55:00,115.39,115.54,115.38,115.49,55205.0,85.4927,85.6038,85.4853,85.5668,55205.0
2018-05-09 15:00:00,115.48,115.68,115.45,115.59,75438.0,85.5594,85.7075,85.5371,85.6409,75438.0
2018-05-09 15:05:00,115.59,115.77,115.54,115.64,49388.0,85.6409,85.7742,85.6038,85.6779,49388.0
2018-05-09 15:10:00,115.63,115.84,115.58,115.59,79592.0,85.6705,85.8261,85.6335,85.6409,79592.0
2018-05-09 15:15:00,115.59,115.67,115.41,115.44,35448.0,85.6409,85.7001,85.5075,85.5297,35448.0
2018-05-09 15:20:00,115.43,115.52,115.27,115.3,22688.0,85.5223,85.589,85.4038,85.426,22688.0
2018-05-09 15:25:00,115.3,115.42,115.3,115.33,21999.0,85.426,85.5149,85.426,85.4482,21999.0
2018-05-09 15:30:00,115.33,115.34,114.92,114.97,35709.0,85.4482,85.4556,85.1445,85.1815,35709.0
2018-05-09 15:35:00,114.97,114.99,114.8,114.83,34055.0,85.1815,85.1963,85.0555,85.0778,34055.0
2018-05-09 15:40:00,114.82,114.86,114.76,114.81,43318.0,85.0704,85.1,85.0259,85.063,43318.0
2018-05-09 15:45:00,114.77,114.85,114.72,114.84,45405.0,85.0333,85.0926,84.9963,85.0852,45405.0
2018-05-09 15:50:00,114.85,114.89,114.68,114.7,58218.0,85.0926,85.1222,84.9666,84.9815,58218.0
2018-05-09 15:55:00,114.7,114.84,114.68,114.82,183920.0,84.9815,85.0852,84.9666,85.0704,183920.0
2018-05-10 09:30:00,115.54,115.99,114.95,115.02,63332.0,85.6038,85.9372,85.1667,85.2185,63332.0
2018-05-10 09:35:00,115.03,115.24,114.82,114.86,21261.0,85.226,85.3815,85.0704,85.1,21261.0
2018-05-10 09:40:00,114.86,114.99,114.73,114.99,34800.0,85.1,85.1963,85.0037,85.1963,34800.0
2018-05-10 09:45:00,115.02,115.3,114.78,115.17,31166.0,85.2185,85.426,85.0407,85.3297,31166.0
2018-05-10 09:50:00,115.18,115.28,114.95,115.0,18358.0,85.3371,85.4112,85.1667,85.2037,18358.0
2018-05-10 09:55:00,114.99,115.0,114.5,114.5,29712.0,85.1963,85.2037,84.8333,84.8333,29712.0
2018-05-10 10:00:00,114.42,114.52,114.2,114.46,23606.0,84.774,84.8481,84.611,84.8036,23606.0
2018-05-10 10:05:00,114.42,114.79,114.38,114.71,24853.0,84.774,85.0481,84.7444,84.9889,24853.0
2018-05-10 10:10:00,114.71,114.8,114.36,114.36,24446.0,84.9889,85.0555,84.7296,84.7296,24446.0
2018-05-10 10:15:00,114.34,114.52,114.33,114.35,22522.0,84.7147,84.8481,84.7073,84.7221,22522.0
2018-05-10 10:20:00,114.35,114.45,114.29,114.33,15600.0,84.7221,84.7962,84.6777,84.7073,15600.0
2018-05-10 10:25:00,114.31,114.75,114.31,114.67,32306.0,84.6925,85.0185,84.6925,84.9592,32306.0
2018-05-10 10:30:00,114.66,114.69,114.53,114.6,19332.0,84.9518,84.974,84.8555,84.9074,19332.0
2018-05-10 10:35:00,114.6,114.9,114.59,114.7,17008.0,84.9074,85.1296,84.9,84.9815,17008.0
2018-05-10 10:40:00,114.67,114.85,114.64,114.67,19282.0,84.9592,85.0926,84.937,84.9592,19282.0
2018-05-10 10:45:00,114.64,114.72,114.5,114.66,28576.0,84.937,84.9963,84.8333,84.9518,28576.0
2018-05-10 10:50:00,114.7,114.7,114.52,114.55,28664.0,84.9815,84.9815,84.8481,84.8703,28664.0
2018-05-10 10:55:00,114.56,114.56,114.28,114.41,56854.0,84.8777,84.8777,84.6703,84.7666,56854.0
2018-05-10 11:00:00,114.4,114.42,114.2,114.37,22568.0,84.7592,84.774,84.611,84.737,22568.0
2018-05-10 11:05:00,114.37,114.38,114.23,114.29,16822.0,84.737,84.7444,84.6332,84.6777,16822.0
2018-05-10 11:10:00,114.26,114.28,114.06,114.21,115088.0,84.6555,84.6703,84.5073,84.6184,115088.0
2018-05-10 11:15:00,114.23,114.33,113.98,114.03,21335.0,84.6332,84.7073,84.448,84.4851,21335.0
2018-05-10 11:20:00,114.02,114.29,114.01,114.07,32239.0,84.4776,84.6777,84.4702,84.5147,32239.0
2018-05-10 11:25:00,114.09,114.21,114.07,114.15,21736.0,84.5295,84.6184,84.5147,84.574,21736.0
2018-05-10 11:30:00,114.16,114.16,114.04,114.05,26328.0,84.5814,84.5814,84.4925,84.4999,26328.0
2018-05-10 11:35:00,114.04,114.09,114.01,114.01,18197.0,84.4925,84.5295,84.4702,84.4702,18197.0
2018-05-10 11:40:00,114.0,114.15,113.98,114.15,59896.0,84.4628,84.574,84.448,84.574,59896.0
2018-05-10 11:45:00,114.16,114.25,114.1,114.22,27583.0,84.5814,84.6481,84.5369,84.6258,27583.0
2018-05-10 11:50:00,114.25,114.57,114.22,114.35,78845.0,84.6481,84.8851,84.6258,84.7221,78845.0
2018-05-10 11:55:00,114.36,114.56,114.31,114.49,39266.0,84.7296,84.8777,84.6925,84.8259,39266.0
2018-05-10 12:00:00,114.51,114.52,114.29,114.37,27113.0,84.8407,84.8481,84.6777,84.737,27113.0
2018-05-10 12:05:00,114.39,114.56,114.29,114.48,15731.0,84.7518,84.8777,84.6777,84.8185,15731.0
2018-05-10 12:10:00,114.49,114.49,114.34,114.47,40558.0,84.8259,84.8259,84.7147,84.8111,40558.0
2018-05-10 12:15:00,114.47,114.52,114.34,114.36,27161.0,84.8111,84.8481,84.7147,84.7296,27161.0
2018-05-10 12:20:00,114.37,114.48,114.36,114.44,28970.0,84.737,84.8185,84.7296,84.7888,28970.0
2018-05-10 12:25:00,114.42,114.55,114.4,114.48,11692.0,84.774,84.8703,84.7592,84.8185,11692.0
2018-05-10 12:30:00,114.47,114.5,114.34,114.41,14392.0,84.8111,84.8333,84.7147,84.7666,14392.0
2018-05-10 12:35:00,114.39,114.42,114.31,114.39,11266.0,84.7518,84.774,84.6925,84.7518,11266.0
2018-05-10 12:40:00,114.36,114.38,114.25,114.25,9183.0,84.7296,84.7444,84.6481,84.6481,9183.0
2018-05-10 12:45:00,114.25,114.37,114.17,114.27,15131.0,84.6481,84.737,84.5888,84.6629,15131.0
2018-05-10 12:50:00,114.28,114.33,114.24,114.3,15378.0,84.6703,84.7073,84.6406,84.6851,15378.0
2018-05-10 12:55:00,114.3,114.37,114.23,114.27,16339.0,84.6851,84.737,84.6332,84.6629,16339.0
2018-05-10 13:00:00,114.27,114.29,114.21,114.23,11226.0,84.6629,84.6777,84.6184,84.6332,11226.0
2018-05-10 13:05:00,114.26,114.26,114.13,114.2,17672.0,84.6555,84.6555,84.5591,84.611,17672.0
2018-05-10 13:10:00,114.21,114.34,114.17,114.2,42928.0,84.6184,84.7147,84.5888,84.611,42928.0
2018-05-10 13:15:00,114.22,114.29,114.19,114.27,13795.0,84.6258,84.6777,84.6036,84.6629,13795.0
2018-05-10 13:20:00,114.26,114.29,114.21,114.21,10472.0,84.6555,84.6777,84.6184,84.6184,10472.0
2018-05-10 13:25:00,114.25,114.32,114.12,114.25,16157.0,84.6481,84.6999,84.5517,84.6481,16157.0
2018-05-10 13:30:00,114.28,114.39,114.22,114.39,14566.0,84.6703,84.7518,84.6258,84.7518,14566.0
2018-05-10 13:35:00,114.39,114.41,114.28,114.31,8021.0,84.7518,84.7666,84.6703,84.6925,8021.0
2018-05-10 13:40:00,114.31,114.32,114.23,114.26,14402.0,84.6925,84.6999,84.6332,84.6555,14402.0
2018-05-10 13:45:00,114.25,114.25,114.13,114.15,11450.0,84.6481,84.6481,84.5591,84.574,11450.0
2018-05-10 13:50:00,114.15,114.22,114.13,114.16,11100.0,84.574,84.6258,84.5591,84.5814,11100.0
2018-05-10 13:55:00,114.16,114.29,114.15,114.28,29692.0,84.5814,84.6777,84.574,84.6703,29692.0
2018-05-10 14:00:00,114.3,114.42,114.24,114.38,24815.0,84.6851,84.774,84.6406,84.7444,24815.0
2018-05-10 14:05:00,114.36,114.38,114.26,114.38,15379.0,84.7296,84.7444,84.6555,84.7444,15379.0
2018-05-10 14:10:00,114.4,114.46,114.34,114.35,16711.0,84.7592,84.8036,84.7147,84.7221,16711.0
2018-05-10 14:15:00,114.34,114.37,114.31,114.36,18444.0,84.7147,84.737,84.6925,84.7296,18444.0
2018-05-10 14:20:00,114.38,114.38,114.29,114.32,17194.0,84.7444,84.7444,84.6777,84.6999,17194.0
2018-05-10 14:25:00,114.33,114.39,114.27,114.39,14211.0,84.7073,84.7518,84.6629,84.7518,14211.0
2018-05-10 14:30:00,114.38,114.43,114.34,114.36,23637.0,84.7444,84.7814,84.7147,84.7296,23637.0
2018-05-10 14:35:00,114.34,114.34,114.21,114.3,49986.0,84.7147,84.7147,84.6184,84.6851,49986.0
2018-05-10 14:40:00,114.28,114.63,114.26,114.59,25793.0,84.6703,84.9296,84.6555,84.9,25793.0
2018-05-10 14:45:00,114.61,114.87,114.6,114.8,26065.0,84.9148,85.1074,84.9074,85.0555,26065.0
2018-05-10 14:50:00,114.81,114.84,114.71,114.71,18178.0,85.063,85.0852,84.9889,84.9889,18178.0
2018-05-10 14:55:00,114.71,114.82,114.63,114.77,21473.0,84.9889,85.0704,84.9296,85.0333,21473.0
2018-05-10 15:00:00,114.76,114.84,114.54,114.55,24198.0,85.0259,85.0852,84.8629,84.8703,24198.0
2018-05-10 15:05:00,114.56,114.68,114.55,114.63,17285.0,84.8777,84.9666,84.8703,84.9296,17285.0
2018-05-10 15:10:00,114.64,114.65,114.54,114.61,17343.0,84.937,84.9444,84.8629,84.9148,17343.0
2018-05-10 15:15:00,114.61,114.7,114.53,114.55,23891.0,84.9148,84.9815,84.8555,84.8703,23891.0
2018-05-10 15:20:00,114.54,114.62,114.5,114.56,31628.0,84.8629,84.9222,84.8333,84.8777,31628.0
2018-05-10 15:25:00,114.56,114.62,114.43,114.5,32260.0,84.8777,84.9222,84.7814,84.8333,32260.0
2018-05-10 15:30:00,114.51,114.56,114.42,114.48,30023.0,84.8407,84.8777,84.774,84.8185,30023.0
2018-05-10 15:35:00,114.47,114.48,114.34,114.35,43196.0,84.8111,84.8185,84.7147,84.7221,43196.0
2018-05-10 15:40:00,114.36,114.44,114.33,114.36,40897.0,84.7296,84.7888,84.7073,84.7296,40897.0
2018-05-10 15:45:00,114.36,114.5,114.33,114.5,58117.0,84.7296,84.8333,84.7073,84.8333,58117.0
2018-05-10 15:50:00,114.48,114.58,114.38,114.38,74734.0,84.8185,84.8925,84.7444,84.7444,74734.0
2018-05-10 15:55:00,114.41,114.73,114.37,114.47,308243.0,84.7666,85.0037,84.737,84.8111,308243.0
2018-05-11 09:30:00,114.69,114.89,114.25,114.78,46036.0,84.974,85.1222,84.6481,85.0407,46036.0
2018-05-11 09:35:00,114.78,115.14,114.44,115.07,17225.0,85.0407,85.3075,84.7888,85.2556,17225.0
2018-05-11 09:40:00,115.09,115.09,114.63,114.99,14526.0,85.2704,85.2704,84.9296,85.1963,14526.0
2018-05-11 09:45:00,115.04,115.1,114.68,114.68,28720.0,85.2334,85.2778,84.9666,84.9666,28720.0
2018-05-11 09:50:00,114.68,115.07,114.66,115.03,21611.0,84.9666,85.2556,84.9518,85.226,21611.0
2018-05-11 09:55:00,115.02,115.06,114.8,114.97,20453.0,85.2185,85.2482,85.0555,85.1815,20453.0
2018-05-11 10:00:00,114.93,115.14,114.88,115.06,22911.0,85.1519,85.3075,85.1148,85.2482,22911.0
2018-05-11 10:05:00,115.06,115.07,114.59,114.69,27129.0,85.2482,85.2556,84.9,84.974,27129.0
2018-05-11 10:10:00,114.78,114.79,114.28,114.3,15623.0,85.0407,85.0481,84.6703,84.6851,15623.0
2018-05-11 10:15:00,114.32,114.57,114.31,114.42,21173.0,84.6999,84.8851,84.6925,84.774,21173.0
2018-05-11 10:20:00,114.42,114.53,114.4,114.45,17400.0,84.774,84.8555,84.7592,84.7962,17400.0
2018-05-11 10:25:00,114.41,114.53,114.15,114.3,23540.0,84.7666,84.8555,84.574,84.6851,23540.0
2018-05-11 10:30:00,114.3,114.63,114.26,114.63,28385.0,84.6851,84.9296,84.6555,84.9296,28385.0
2018-05-11 10:35:00,114.62,114.63,114.43,114.45,14530.0,84.9222,84.9296,84.7814,84.7962,14530.0
2018-05-11 10:40:00,114.45,114.58,114.39,114.44,12559.0,84.7962,84.8925,84.7518,84.7888,12559.0
2018-05-11 10:45:00,114.44,114.5,114.32,114.37,23328.0,84.7888,84.8333,84.6999,84.737,23328.0
2018-05-11 10:50:00,114.43,114.6,114.37,114.58,32076.0,84.7814,84.9074,84.737,84.8925,32076.0
2018-05-11 10:55:00,114.57,114.61,114.51,114.58,25306.0,84.8851,84.9148,84.8407,84.8925,25306.0
2018-05-11 11:00:00,114.59,114.67,114.43,114.45,24990.0,84.9,84.9592,84.7814,84.7962,24990.0
2018-05-11 11:05:00,114.47,114.58,114.43,114.48,67066.0,84.8111,84.8925,84.7814,84.8185,67066.0
2018-05-11 11:10:00,114.48,114.56,114.39,114.47,14574.0,84.8185,84.8777,84.7518,84.8111,14574.0
2018-05-11 11:15:00,114.46,114.65,114.46,114.57,10037.0,84.8036,84.9444,84.8036,84.8851,10037.0
2018-05-11 11:20:00,114.57,114.78,114.56,114.75,121254.0,84.8851,85.0407,84.8777,85.0185,121254.0
2018-05-11 11:25:00,114.75,114.82,114.68,114.7,18121.0,85.0185,85.0704,84.9666,84.9815,18121.0
2018-05-11 11:30:00,114.69,114.73,114.53,114.55,24423.0,84.974,85.0037,84.8555,84.8703,24423.0
2018-05-11 11:35:00,114.56,114.69,114.56,114.63,11688.0,84.8777,84.974,84.8777,84.9296,11688.0
2018-05-11 11:40:00,114.63,114.66,114.57,114.63,15518.0,84.9296,84.9518,84.8851,84.9296,15518.0
2018-05-11 11:45:00,114.65,114.69,114.6,114.68,13624.0,84.9444,84.974,84.9074,84.9666,13624.0
2018-05-11 11:50:00,114.7,114.82,114.7,114.79,14743.0,84.9815,85.0704,84.9815,85.0481,14743.0
2018-05-11 11:55:00,114.79,114.83,114.76,114.79,17924.0,85.0481,85.0778,85.0259,85.0481,17924.0
2018-05-11 12:00:00,114.8,114.92,114.77,114.88,21508.0,85.0555,85.1445,85.0333,85.1148,21508.0
2018-05-11 12:05:00,114.88,114.9,114.73,114.85,15509.0,85.1148,85.1296,85.0037,85.0926,15509.0
2018-05-11 12:10:00,114.85,114.87,114.72,114.74,23002.0,85.0926,85.1074,84.9963,85.0111,23002.0
2018-05-11 12:15:00,114.73,114.73,114.53,114.64,17625.0,85.0037,85.0037,84.8555,84.937,17625.0
2018-05-11 12:20:00,114.63,114.82,114.6,114.82,15819.0,84.9296,85.0704,84.9074,85.0704,15819.0
2018-05-11 12:25:00,114.83,114.91,114.78,114.87,22365.0,85.0778,85.137,85.0407,85.1074,22365.0
2018-05-11 12:30:00,114.85,114.92,114.82,114.92,15648.0,85.0926,85.1445,85.0704,85.1445,15648.0
2018-05-11 12:35:00,114.89,114.96,114.85,114.92,17273.0,85.1222,85.1741,85.0926,85.1445,17273.0
2018-05-11 12:40:00,114.92,114.96,114.86,114.9,17673.0,85.1445,85.1741,85.1,85.1296,17673.0
2018-05-11 12:45:00,114.91,115.01,114.88,114.95,31197.0,85.137,85.2111,85.1148,85.1667,31197.0
2018-05-11 12:50:00,114.96,114.96,114.84,114.89,16381.0,85.1741,85.1741,85.0852,85.1222,16381.0
2018-05-11 12:55:00,114.88,114.99,114.86,114.9,15798.0,85.1148,85.1963,85.1,85.1296,15798.0
2018-05-11 13:00:00,114.91,114.94,114.85,114.88,12369.0,85.137,85.1593,85.0926,85.1148,12369.0
2018-05-11 13:05:00,114.88,114.91,114.83,114.83,13697.0,85.1148,85.137,85.0778,85.0778,13697.0
2018-05-11 13:10:00,114.84,114.87,114.79,114.8,13564.0,85.0852,85.1074,85.0481,85.0555,13564.0
2018-05-11 13:15:00,114.78,114.79,114.6,114.61,17326.0,85.0407,85.0481,84.9074,84.9148,17326.0
2018-05-11 13:20:00,114.61,114.81,114.6,114.75,13617.0,84.9148,85.063,84.9074,85.0185,13617.0
2018-05-11 13:25:00,114.73,114.87,114.72,114.82,10620.0,85.0037,85.1074,84.9963,85.0704,10620.0
2018-05-11 13:30:00,114.81,114.87,114.74,114.82,19284.0,85.063,85.1074,85.0111,85.0704,19284.0
2018-05-11 13:35:00,114.82,114.82,114.67,114.7,13045.0,85.0704,85.0704,84.9592,84.9815,13045.0
2018-05-11 13:40:00,114.69,114.7,114.63,114.68,16902.0,84.974,84.9815,84.9296,84.9666,16902.0
2018-05-11 13:45:00,114.67,114.9,114.67,114.88,14251.0,84.9592,85.1296,84.9592,85.1148,14251.0
2018-05-11 13:50:00,114.9,114.9,114.77,114.81,21488.0,85.1296,85.1296,85.0333,85.063,21488.0
2018-05-11 13:55:00,114.79,114.9,114.79,114.86,15691.0,85.0481,85.1296,85.0481,85.1,15691.0
2018-05-11 14:00:00,114.87,114.9,114.79,114.81,14948.0,85.1074,85.1296,85.0481,85.063,14948.0
2018-05-11 14:05:00,114.82,114.83,114.7,114.7,14246.0,85.0704,85.0778,84.9815,84.9815,14246.0
2018-05-11 14:10:00,114.7,114.74,114.66,114.68,16343.0,84.9815,85.0111,84.9518,84.9666,16343.0
2018-05-11 14:15:00,114.68,114.79,114.68,114.76,18892.0,84.9666,85.0481,84.9666,85.0259,18892.0
2018-05-11 14:20:00,114.77,114.8,114.65,114.65,13064.0,85.0333,85.0555,84.9444,84.9444,13064.0
2018-05-11 14:25:00,114.65,114.65,114.54,114.54,14180.0,84.9444,84.9444,84.8629,84.8629,14180.0
2018-05-11 14:30:00,114.54,114.56,114.39,114.4,19255.0,84.8629,84.8777,84.7518,84.7592,19255.0
2018-05-11 14:35:00,114.42,114.5,114.4,114.41,18417.0,84.774,84.8333,84.7592,84.7666,18417.0
2018-05-11 14:40:00,114.42,114.42,114.28,114.28,16139.0,84.774,84.774,84.6703,84.6703,16139.0
2018-05-11 14:45:00,114.28,114.38,114.27,114.37,15963.0,84.6703,84.7444,84.6629,84.737,15963.0
2018-05-11 14:50:00,114.38,114.41,114.29,114.3,16695.0,84.7444,84.7666,84.6777,84.6851,16695.0
2018-05-11 14:55:00,114.3,114.55,114.24,114.51,28566.0,84.6851,84.8703,84.6406,84.8407,28566.0
2018-05-11 15:00:00,114.51,114.52,114.38,114.38,17277.0,84.8407,84.8481,84.7444,84.7444,17277.0
2018-05-11 15:05:00,114.39,114.43,114.3,114.36,23394.0,84.7518,84.7814,84.6851,84.7296,23394.0
2018-05-11 15:10:00,114.37,114.39,114.31,114.39,15736.0,84.737,84.7518,84.6925,84.7518,15736.0
2018-05-11 15:15:00,114.39,114.44,114.29,114.31,23905.0,84.7518,84.7888,84.6777,84.6925,23905.0
2018-05-11 15:20:00,114.32,114.34,114.25,114.33,24383.0,84.6999,84.7147,84.6481,84.7073,24383.0
2018-05-11 15:25:00,114.32,114.33,114.27,114.28,28807.0,84.6999,84.7073,84.6629,84.6703,28807.0
2018-05-11 15:30:00,114.27,114.27,114.2,114.24,68469.0,84.6629,84.6629,84.611,84.6406,68469.0
2018-05-11 15:35:00,114.25,114.35,114.24,114.28,39242.0,84.6481,84.7221,84.6406,84.6703,39242.0
2018-05-11 15:40:00,114.28,114.34,114.23,114.33,49484.0,84.6703,84.7147,84.6332,84.7073,49484.0
2018-05-11 15:45:00,114.32,114.45,114.28,114.42,61567.0,84.6999,84.7962,84.6703,84.774,61567.0
2018-05-11 15:50:00,114.44,114.53,114.38,114.49,90254.0,84.7888,84.8555,84.7444,84.8259,90254.0
2018-05-11 15:55:00,114.49,114.66,114.49,114.63,146004.0,84.8259,84.9518,84.8259,84.9296,146004.0
2018-05-14 09:30:00,115.2,115.95,115.2,115.81,89081.0,85.3519,85.9076,85.3519,85.8039,89081.0
2018-05-14 09:35:00,115.82,115.91,115.42,115.84,33305.0,85.8113,85.8779,85.5149,85.8261,33305.0
2018-05-14 09:40:00,115.85,116.07,115.75,115.86,49565.0,85.8335,85.9965,85.7594,85.8409,49565.0
2018-05-14 09:45:00,115.86,116.06,115.85,116.06,47113.0,85.8409,85.9891,85.8335,85.9891,47113.0
2018-05-14 09:50:00,116.07,116.13,115.86,116.12,43765.0,85.9965,86.0409,85.8409,86.0335,43765.0
2018-05-14 09:55:00,116.07,116.2,116.03,116.12,48668.0,85.9965,86.0928,85.9669,86.0335,48668.0
2018-05-14 10:00:00,116.11,116.14,115.83,115.83,73559.0,86.0261,86.0484,85.8187,85.8187,73559.0
2018-05-14 10:05:00,115.83,115.83,115.56,115.58,23722.0,85.8187,85.8187,85.6186,85.6335,23722.0
2018-05-14 10:10:00,115.56,115.58,115.22,115.31,21461.0,85.6186,85.6335,85.3667,85.4334,21461.0
2018-05-14 10:15:00,115.3,115.4,115.12,115.13,17299.0,85.426,85.5001,85.2926,85.3,17299.0
2018-05-14 10:20:00,115.15,115.42,115.05,115.34,25071.0,85.3149,85.5149,85.2408,85.4556,25071.0
2018-05-14 10:25:00,115.32,115.37,115.2,115.3,15669.0,85.4408,85.4779,85.3519,85.426,15669.0
2018-05-14 10:30:00,115.3,115.34,115.15,115.23,18644.0,85.426,85.4556,85.3149,85.3741,18644.0
2018-05-14 10:35:00,115.21,115.36,115.2,115.24,27323.0,85.3593,85.4705,85.3519,85.3815,27323.0
2018-05-14 10:40:00,115.22,115.22,114.99,115.05,49213.0,85.3667,85.3667,85.1963,85.2408,49213.0
2018-05-14 10:45:00,115.03,115.36,114.99,115.34,17682.0,85.226,85.4705,85.1963,85.4556,17682.0
2018-05-14 10:50:00,115.27,115.35,115.13,115.35,18804.0,85.4038,85.463,85.3,85.463,18804.0
2018-05-14 10:55:00,115.36,115.41,115.26,115.3,21877.0,85.4705,85.5075,85.3964,85.426,21877.0
2018-05-14 11:00:00,115.28,115.4,115.23,115.28,30485.0,85.4112,85.5001,85.3741,85.4112,30485.0
2018-05-14 11:05:00,115.32,115.37,115.14,115.19,11427.0,85.4408,85.4779,85.3075,85.3445,11427.0
2018-05-14 11:10:00,115.2,115.2,115.0,115.13,21357.0,85.3519,85.3519,85.2037,85.3,21357.0
2018-05-14 11:15:00,115.11,115.34,115.11,115.32,17572.0,85.2852,85.4556,85.2852,85.4408,17572.0
2018-05-14 11:20:00,115.34,115.42,115.31,115.4,19008.0,85.4556,85.5149,85.4334,85.5001,19008.0
2018-05-14 11:25:00,115.42,115.51,115.4,115.47,39036.0,85.5149,85.5816,85.5001,85.552,39036.0
2018-05-14 11:30:00,115.5,115.8,115.5,115.79,19994.0,85.5742,85.7965,85.5742,85.789,19994.0
2018-05-14 11:35:00,115.8,115.94,115.73,115.88,31304.0,85.7965,85.9002,85.7446,85.8557,31304.0
2018-05-14 11:40:00,115.84,115.87,115.72,115.84,45566.0,85.8261,85.8483,85.7372,85.8261,45566.0
2018-05-14 11:45:00,115.84,115.94,115.81,115.86,36870.0,85.8261,85.9002,85.8039,85.8409,36870.0
2018-05-14 11:50:00,115.86,115.98,115.85,115.93,30173.0,85.8409,85.9298,85.8335,85.8928,30173.0
2018-05-14 11:55:00,115.95,115.96,115.79,115.82,21516.0,85.9076,85.915,85.789,85.8113,21516.0
2018-05-14 12:00:00,115.82,115.91,115.77,115.8,13238.0,85.8113,85.8779,85.7742,85.7965,13238.0
2018-05-14 12:05:00,115.76,115.87,115.73,115.75,22211.0,85.7668,85.8483,85.7446,85.7594,22211.0
2018-05-14 12:10:00,115.74,115.81,115.62,115.76,18963.0,85.752,85.8039,85.6631,85.7668,18963.0
2018-05-14 12:15:00,115.76,115.79,115.57,115.65,10719.0,85.7668,85.789,85.626,85.6853,10719.0
2018-05-14 12:20:00,115.63,115.68,115.58,115.62,22038.0,85.6705,85.7075,85.6335,85.6631,22038.0
2018-05-14 12:25:00,115.63,115.67,115.58,115.59,10823.0,85.6705,85.7001,85.6335,85.6409,10823.0
2018-05-14 12:30:00,115.6,115.68,115.56,115.63,13733.0,85.6483,85.7075,85.6186,85.6705,13733.0
2018-05-14 12:35:00,115.65,115.67,115.58,115.58,10634.0,85.6853,85.7001,85.6335,85.6335,10634.0
2018-05-14 12:40:00,115.58,115.66,115.57,115.62,14215.0,85.6335,85.6927,85.626,85.6631,14215.0
2018-05-14 12:45:00,115.61,115.7,115.61,115.66,17286.0,85.6557,85.7224,85.6557,85.6927,17286.0
2018-05-14 12:50:00,115.66,115.67,115.58,115.65,15287.0,85.6927,85.7001,85.6335,85.6853,15287.0
2018-05-14 12:55:00,115.64,115.64,115.53,115.53,17735.0,85.6779,85.6779,85.5964,85.5964,17735.0
2018-05-14 13:00:00,115.54,115.58,115.46,115.55,14137.0,85.6038,85.6335,85.5445,85.6112,14137.0
2018-05-14 13:05:00,115.56,115.56,115.41,115.45,15934.0,85.6186,85.6186,85.5075,85.5371,15934.0
2018-05-14 13:10:00,115.43,115.51,115.35,115.49,16818.0,85.5223,85.5816,85.463,85.5668,16818.0
2018-05-14 13:15:00,115.47,115.47,115.23,115.23,22930.0,85.552,85.552,85.3741,85.3741,22930.0
2018-05-14 13:20:00,115.25,115.41,115.23,115.33,31104.0,85.389,85.5075,85.3741,85.4482,31104.0
2018-05-14 13:25:00,115.33,115.48,115.29,115.41,7942.0,85.4482,85.5594,85.4186,85.5075,7942.0
2018-05-14 13:30:00,115.37,115.6,115.37,115.54,15488.0,85.4779,85.6483,85.4779,85.6038,15488.0
2018-05-14 13:35:00,115.52,115.52,115.42,115.44,9436.0,85.589,85.589,85.5149,85.5297,9436.0
2018-05-14 13:40:00,115.43,115.49,115.4,115.47,11091.0,85.5223,85.5668,85.5001,85.552,11091.0
2018-05-14 13:45:00,115.43,115.47,115.4,115.44,8480.0,85.5223,85.552,85.5001,85.5297,8480.0
2018-05-14 13:50:00,115.44,115.53,115.39,115.39,8979.0,85.5297,85.5964,85.4927,85.4927,8979.0
2018-05-14 13:55:00,115.4,115.48,115.33,115.36,14056.0,85.5001,85.5594,85.4482,85.4705,14056.0
2018-05-14 14:00:00,115.36,115.56,115.33,115.52,11174.0,85.4705,85.6186,85.4482,85.589,11174.0
2018-05-14 14:05:00,115.5,115.56,115.38,115.39,12549.0,85.5742,85.6186,85.4853,85.4927,12549.0
2018-05-14 14:10:00,115.38,115.45,115.29,115.36,14337.0,85.4853,85.5371,85.4186,85.4705,14337.0
2018-05-14 14:15:00,115.35,115.35,115.21,115.22,15595.0,85.463,85.463,85.3593,85.3667,15595.0
2018-05-14 14:20:00,115.24,115.34,115.24,115.34,9842.0,85.3815,85.4556,85.3815,85.4556,9842.0
2018-05-14 14:25:00,115.36,115.49,115.36,115.45,11506.0,85.4705,85.5668,85.4705,85.5371,11506.0
2018-05-14 14:30:00,115.44,115.57,115.43,115.56,13737.0,85.5297,85.626,85.5223,85.6186,13737.0
2018-05-14 14:35:00,115.54,115.67,115.53,115.62,17173.0,85.6038,85.7001,85.5964,85.6631,17173.0
2018-05-14 14:40:00,115.63,115.63,115.54,115.59,12533.0,85.6705,85.6705,85.6038,85.6409,12533.0
2018-05-14 14:45:00,115.62,115.66,115.57,115.6,11240.0,85.6631,85.6927,85.626,85.6483,11240.0
2018-05-14 14:50:00,115.6,115.72,115.54,115.71,12668.0,85.6483,85.7372,85.6038,85.7298,12668.0
2018-05-14 14:55:00,115.71,115.73,115.57,115.6,17506.0,85.7298,85.7446,85.626,85.6483,17506.0
2018-05-14 15:00:00,115.58,115.7,115.58,115.66,20743.0,85.6335,85.7224,85.6335,85.6927,20743.0
2018-05-14 15:05:00,115.63,115.68,115.59,115.67,8603.0,85.6705,85.7075,85.6409,85.7001,8603.0
2018-05-14 15:10:00,115.67,115.76,115.61,115.72,21733.0,85.7001,85.7668,85.6557,85.7372,21733.0
2018-05-14 15:15:00,115.73,115.86,115.7,115.76,20970.0,85.7446,85.8409,85.7224,85.7668,20970.0
2018-05-14 15:20:00,115.76,115.81,115.71,115.71,14163.0,85.7668,85.8039,85.7298,85.7298,14163.0
2018-05-14 15:25:00,115.71,115.82,115.69,115.7,22396.0,85.7298,85.8113,85.715,85.7224,22396.0
2018-05-14 15:30:00,115.7,115.71,115.61,115.61,24994.0,85.7224,85.7298,85.6557,85.6557,24994.0
2018-05-14 15:35:00,115.61,115.74,115.6,115.62,22332.0,85.6557,85.752,85.6483,85.6631,22332.0
2018-05-14 15:40:00,115.61,115.68,115.59,115.64,32001.0,85.6557,85.7075,85.6409,85.6779,32001.0
2018-05-14 15:45:00,115.63,115.69,115.58,115.65,44043.0,85.6705,85.715,85.6335,85.6853,44043.0
2018-05-14 15:50:00,115.64,115.76,115.63,115.65,46363.0,85.6779,85.7668,85.6705,85.6853,46363.0
2018-05-14 15:55:00,115.65,115.88,115.65,115.86,151592.0,85.6853,85.8557,85.6853,85.8409,151592.0
2018-05-15 09:30:00,115.89,116.43,115.19,116.2,87104.0,85.8631,86.2632,85.3445,86.0928,87104.0
2018-05-15 09:35:00,116.21,116.35,115.64,115.64,36443.0,86.1002,86.2039,85.6779,85.6779,36443.0
2018-05-15 09:40:00,115.64,115.96,115.28,115.3,38638.0,85.6779,85.915,85.4112,85.426,38638.0
2018-05-15 09:45:00,115.3,115.58,115.27,115.38,24359.0,85.426,85.6335,85.4038,85.4853,24359.0
2018-05-15 09:50:00,115.35,115.36,115.0,115.0,23862.0,85.463,85.4705,85.2037,85.2037,23862.0
2018-05-15 09:55:00,115.0,115.51,114.82,115.45,41453.0,85.2037,85.5816,85.0704,85.5371,41453.0
2018-05-15 10:00:00,115.5,115.51,115.04,115.05,19729.0,85.5742,85.5816,85.2334,85.2408,19729.0
2018-05-15 10:05:00,115.09,115.32,115.06,115.16,21711.0,85.2704,85.4408,85.2482,85.3223,21711.0
2018-05-15 10:10:00,115.17,115.17,114.98,115.09,22152.0,85.3297,85.3297,85.1889,85.2704,22152.0
2018-05-15 10:15:00,115.14,115.24,114.95,114.97,25447.0,85.3075,85.3815,85.1667,85.1815,25447.0
2018-05-15 10:20:00,114.99,115.07,114.86,115.07,41016.0,85.1963,85.2556,85.1,85.2556,41016.0
2018-05-15 10:25:00,115.07,115.11,114.95,114.97,39351.0,85.2556,85.2852,85.1667,85.1815,39351.0
2018-05-15 10:30:00,114.95,115.13,114.9,115.11,19737.0,85.1667,85.3,85.1296,85.2852,19737.0
2018-05-15 10:35:00,115.11,115.48,115.11,115.46,22896.0,85.2852,85.5594,85.2852,85.5445,22896.0
2018-05-15 10:40:00,115.47,115.52,115.29,115.36,22252.0,85.552,85.589,85.4186,85.4705,22252.0
2018-05-15 10:45:00,115.36,115.4,115.26,115.4,9813.0,85.4705,85.5001,85.3964,85.5001,9813.0
2018-05-15 10:50:00,115.41,115.41,115.3,115.3,13333.0,85.5075,85.5075,85.426,85.426,13333.0
2018-05-15 10:55:00,115.28,115.53,115.26,115.47,29759.0,85.4112,85.5964,85.3964,85.552,29759.0
2018-05-15 11:00:00,115.47,115.56,115.4,115.4,13214.0,85.552,85.6186,85.5001,85.5001,13214.0
2018-05-15 11:05:00,115.43,115.53,115.42,115.44,18619.0,85.5223,85.5964,85.5149,85.5297,18619.0
2018-05-15 11:10:00,115.44,115.74,115.4,115.66,30865.0,85.5297,85.752,85.5001,85.6927,30865.0
2018-05-15 11:15:00,115.67,115.77,115.54,115.77,17967.0,85.7001,85.7742,85.6038,85.7742,17967.0
2018-05-15 11:20:00,115.73,115.82,115.72,115.8,15573.0,85.7446,85.8113,85.7372,85.7965,15573.0
2018-05-15 11:25:00,115.81,115.81,115.64,115.66,22150.0,85.8039,85.8039,85.6779,85.6927,22150.0
2018-05-15 11:30:00,115.66,115.91,115.56,115.83,27892.0,85.6927,85.8779,85.6186,85.8187,27892.0
2018-05-15 11:35:00,115.83,115.87,115.79,115.85,14009.0,85.8187,85.8483,85.789,85.8335,14009.0
2018-05-15 11:40:00,115.87,115.93,115.79,115.88,25085.0,85.8483,85.8928,85.789,85.8557,25085.0
2018-05-15 11:45:00,115.9,115.9,115.7,115.73,10356.0,85.8705,85.8705,85.7224,85.7446,10356.0
2018-05-15 11:50:00,115.74,115.89,115.72,115.88,17410.0,85.752,85.8631,85.7372,85.8557,17410.0
2018-05-15 11:55:00,115.9,116.12,115.82,115.9,35287.0,85.8705,86.0335,85.8113,85.8705,35287.0
2018-05-15 12:00:00,115.92,116.16,115.92,116.1,31301.0,85.8854,86.0632,85.8854,86.0187,31301.0
2018-05-15 12:05:00,116.1,116.26,116.05,116.14,22692.0,86.0187,86.1373,85.9817,86.0484,22692.0
2018-05-15 12:10:00,116.16,116.17,116.0,116.07,17046.0,86.0632,86.0706,85.9446,85.9965,17046.0
2018-05-15 12:15:00,116.08,116.09,115.85,115.88,12835.0,86.0039,86.0113,85.8335,85.8557,12835.0
2018-05-15 12:20:00,115.9,115.96,115.78,115.78,9707.0,85.8705,85.915,85.7816,85.7816,9707.0
2018-05-15 12:25:00,115.79,115.94,115.75,115.94,26451.0,85.789,85.9002,85.7594,85.9002,26451.0
2018-05-15 12:30:00,115.92,115.97,115.89,115.92,5901.0,85.8854,85.9224,85.8631,85.8854,5901.0
2018-05-15 12:35:00,115.91,115.93,115.84,115.84,9335.0,85.8779,85.8928,85.8261,85.8261,9335.0
2018-05-15 12:40:00,115.86,116.08,115.86,116.03,7965.0,85.8409,86.0039,85.8409,85.9669,7965.0
2018-05-15 12:45:00,116.02,116.18,116.02,116.15,16802.0,85.9594,86.078,85.9594,86.0558,16802.0
2018-05-15 12:50:00,116.16,116.22,116.09,116.13,18509.0,86.0632,86.1076,86.0113,86.0409,18509.0
2018-05-15 12:55:00,116.15,116.23,116.05,116.05,15056.0,86.0558,86.115,85.9817,85.9817,15056.0
2018-05-15 13:00:00,116.05,116.15,115.88,115.93,14737.0,85.9817,86.0558,85.8557,85.8928,14737.0
2018-05-15 13:05:00,115.95,116.0,115.9,115.98,42880.0,85.9076,85.9446,85.8705,85.9298,42880.0
2018-05-15 13:10:00,115.97,116.19,115.97,116.06,53683.0,85.9224,86.0854,85.9224,85.9891,53683.0
2018-05-15 13:15:00,116.08,116.08,115.89,115.95,13126.0,86.0039,86.0039,85.8631,85.9076,13126.0
2018-05-15 13:20:00,115.94,115.96,115.83,115.86,9560.0,85.9002,85.915,85.8187,85.8409,9560.0
2018-05-15 13:25:00,115.89,116.04,115.88,115.88,10044.0,85.8631,85.9743,85.8557,85.8557,10044.0
2018-05-15 13:30:00,115.87,115.99,115.85,115.99,10064.0,85.8483,85.9372,85.8335,85.9372,10064.0
2018-05-15 13:35:00,116.0,116.03,115.84,115.88,10265.0,85.9446,85.9669,85.8261,85.8557,10265.0
2018-05-15 13:40:00,115.9,115.98,115.86,115.96,23558.0,85.8705,85.9298,85.8409,85.915,23558.0
2018-05-15 13:45:00,115.96,116.1,115.94,116.05,28608.0,85.915,86.0187,85.9002,85.9817,28608.0
2018-05-15 13:50:00,116.08,116.1,115.97,115.97,6652.0,86.0039,86.0187,85.9224,85.9224,6652.0
2018-05-15 13:55:00,115.96,116.07,115.9,115.97,16084.0,85.915,85.9965,85.8705,85.9224,16084.0
2018-05-15 14:00:00,115.97,116.12,115.91,116.1,16833.0,85.9224,86.0335,85.8779,86.0187,16833.0
2018-05-15 14:05:00,116.13,116.3,116.1,116.13,19716.0,86.0409,86.1669,86.0187,86.0409,19716.0
2018-05-15 14:10:00,116.15,116.23,116.11,116.2,9118.0,86.0558,86.115,86.0261,86.0928,9118.0
2018-05-15 14:15:00,116.19,116.21,116.08,116.21,21137.0,86.0854,86.1002,86.0039,86.1002,21137.0
2018-05-15 14:20:00,116.23,116.27,116.04,116.08,10578.0,86.115,86.1447,85.9743,86.0039,10578.0
2018-05-15 14:25:00,116.08,116.17,115.92,116.06,21882.0,86.0039,86.0706,85.8854,85.9891,21882.0
2018-05-15 14:30:00,116.05,116.23,116.05,116.13,21885.0,85.9817,86.115,85.9817,86.0409,21885.0
2018-05-15 14:35:00,116.14,116.14,115.99,115.99,18940.0,86.0484,86.0484,85.9372,85.9372,18940.0
2018-05-15 14:40:00,116.0,116.0,115.89,115.97,8869.0,85.9446,85.9446,85.8631,85.9224,8869.0
2018-05-15 14:45:00,115.95,116.04,115.91,115.99,62180.0,85.9076,85.9743,85.8779,85.9372,62180.0
2018-05-15 14:50:00,115.98,116.08,115.92,115.99,30311.0,85.9298,86.0039,85.8854,85.9372,30311.0
2018-05-15 14:55:00,116.0,116.0,115.72,115.75,16356.0,85.9446,85.9446,85.7372,85.7594,16356.0
2018-05-15 15:00:00,115.77,115.81,115.62,115.69,15529.0,85.7742,85.8039,85.6631,85.715,15529.0
2018-05-15 15:05:00,115.67,115.67,115.52,115.52,19361.0,85.7001,85.7001,85.589,85.589,19361.0
2018-05-15 15:10:00,115.55,115.68,115.53,115.64,25692.0,85.6112,85.7075,85.5964,85.6779,25692.0
2018-05-15 15:15:00,115.63,115.74,115.62,115.7,15469.0,85.6705,85.752,85.6631,85.7224,15469.0
2018-05-15 15:20:00,115.71,115.75,115.6,115.63,18977.0,85.7298,85.7594,85.6483,85.6705,18977.0
2018-05-15 15:25:00,115.62,115.69,115.57,115.64,16855.0,85.6631,85.715,85.626,85.6779,16855.0
2018-05-15 15:30:00,115.63,115.73,115.61,115.73,20774.0,85.6705,85.7446,85.6557,85.7446,20774.0
2018-05-15 15:35:00,115.73,115.77,115.66,115.67,13115.0,85.7446,85.7742,85.6927,85.7001,13115.0
2018-05-15 15:40:00,115.65,115.74,115.65,115.72,25388.0,85.6853,85.752,85.6853,85.7372,25388.0
2018-05-15 15:45:00,115.72,115.72,115.59,115.6,45011.0,85.7372,85.7372,85.6409,85.6483,45011.0
2018-05-15 15:50:00,115.6,115.87,115.6,115.76,49360.0,85.6483,85.8483,85.6483,85.7668,49360.0
2018-05-15 15:55:00,115.77,116.01,115.74,115.9,137798.0,85.7742,85.952,85.752,85.8705,137798.0
2018-05-16 09:30:00,114.94,115.08,114.45,114.69,75479.0,85.7517,85.8562,85.3862,85.5652,75479.0
2018-05-16 09:35:00,114.74,114.85,114.33,114.36,22578.0,85.6025,85.6846,85.2966,85.319,22578.0
2018-05-16 09:40:00,114.42,114.57,113.87,113.93,33899.0,85.3638,85.4757,84.9535,84.9982,33899.0
2018-05-16 09:45:00,113.92,114.43,113.87,114.35,32765.0,84.9908,85.3712,84.9535,85.3116,32765.0
2018-05-16 09:50:00,114.32,114.43,113.91,113.94,30793.0,85.2892,85.3712,84.9833,85.0057,30793.0
2018-05-16 09:55:00,113.94,114.08,113.9,114.06,28118.0,85.0057,85.1101,84.9758,85.0952,28118.0
2018-05-16 10:00:00,114.04,114.16,113.94,114.16,31250.0,85.0803,85.1698,85.0057,85.1698,31250.0
2018-05-16 10:05:00,114.16,114.57,114.16,114.57,29635.0,85.1698,85.4757,85.1698,85.4757,29635.0
2018-05-16 10:10:00,114.55,114.77,114.55,114.75,17110.0,85.4608,85.6249,85.4608,85.61,17110.0
2018-05-16 10:15:00,114.77,114.82,114.56,114.56,17733.0,85.6249,85.6622,85.4682,85.4682,17733.0
2018-05-16 10:20:00,114.56,114.82,114.49,114.81,19865.0,85.4682,85.6622,85.416,85.6548,19865.0
2018-05-16 10:25:00,114.82,114.87,114.63,114.63,19979.0,85.6622,85.6995,85.5205,85.5205,19979.0
2018-05-16 10:30:00,114.66,115.2,114.63,114.97,45792.0,85.5428,85.9457,85.5205,85.7741,45792.0
2018-05-16 10:35:00,114.97,115.19,114.97,115.09,62062.0,85.7741,85.9383,85.7741,85.8636,62062.0
2018-05-16 10:40:00,115.1,115.2,114.97,115.03,19960.0,85.8711,85.9457,85.7741,85.8189,19960.0
2018-05-16 10:45:00,115.02,115.11,114.94,115.1,13768.0,85.8114,85.8786,85.7517,85.8711,13768.0
2018-05-16 10:50:00,115.11,115.26,115.0,115.04,14096.0,85.8786,85.9905,85.7965,85.8263,14096.0
2018-05-16 10:55:00,115.07,115.2,114.97,114.97,18568.0,85.8487,85.9457,85.7741,85.7741,18568.0
2018-05-16 11:00:00,114.96,114.96,114.5,114.59,29868.0,85.7667,85.7667,85.4235,85.4906,29868.0
2018-05-16 11:05:00,114.61,114.77,114.57,114.61,16031.0,85.5055,85.6249,85.4757,85.5055,16031.0
2018-05-16 11:10:00,114.61,114.68,114.54,114.59,14211.0,85.5055,85.5578,85.4533,85.4906,14211.0
2018-05-16 11:15:00,114.59,114.59,114.44,114.46,29336.0,85.4906,85.4906,85.3787,85.3936,29336.0
2018-05-16 11:20:00,114.48,114.5,114.34,114.39,20293.0,85.4086,85.4235,85.3041,85.3414,20293.0
2018-05-16 11:25:00,114.38,114.48,114.32,114.47,16714.0,85.3339,85.4086,85.2892,85.4011,16714.0
2018-05-16 11:30:00,114.48,114.55,114.4,114.53,14505.0,85.4086,85.4608,85.3489,85.4459,14505.0
2018-05-16 11:35:00,114.53,114.6,114.38,114.42,9944.0,85.4459,85.4981,85.3339,85.3638,9944.0
2018-05-16 11:40:00,114.4,114.44,114.36,114.41,7045.0,85.3489,85.3787,85.319,85.3563,7045.0
2018-05-16 11:45:00,114.41,114.59,114.39,114.55,13061.0,85.3563,85.4906,85.3414,85.4608,13061.0
2018-05-16 11:50:00,114.57,114.65,114.57,114.61,7648.0,85.4757,85.5354,85.4757,85.5055,7648.0
2018-05-16 11:55:00,114.6,114.65,114.58,114.62,12561.0,85.4981,85.5354,85.4832,85.513,12561.0
2018-05-16 12:00:00,114.64,114.69,114.61,114.69,12299.0,85.5279,85.5652,85.5055,85.5652,12299.0
2018-05-16 12:05:00,114.7,114.95,114.68,114.95,12129.0,85.5727,85.7592,85.5578,85.7592,12129.0
2018-05-16 12:10:00,114.95,114.98,114.87,114.98,19300.0,85.7592,85.7816,85.6995,85.7816,19300.0
2018-05-16 12:15:00,115.01,115.12,114.97,115.12,11205.0,85.804,85.886,85.7741,85.886,11205.0
2018-05-16 12:20:00,115.11,115.12,115.0,115.11,19521.0,85.8786,85.886,85.7965,85.8786,19521.0
2018-05-16 12:25:00,115.12,115.2,114.98,114.98,21000.0,85.886,85.9457,85.7816,85.7816,21000.0
2018-05-16 12:30:00,114.97,115.1,114.97,115.07,17938.0,85.7741,85.8711,85.7741,85.8487,17938.0
2018-05-16 12:35:00,115.07,115.11,115.01,115.07,10491.0,85.8487,85.8786,85.804,85.8487,10491.0
2018-05-16 12:40:00,115.06,115.09,115.03,115.08,14863.0,85.8413,85.8636,85.8189,85.8562,14863.0
2018-05-16 12:45:00,115.05,115.05,114.9,114.97,13004.0,85.8338,85.8338,85.7219,85.7741,13004.0
2018-05-16 12:50:00,114.97,115.08,114.97,115.02,8114.0,85.7741,85.8562,85.7741,85.8114,8114.0
2018-05-16 12:55:00,115.0,115.07,114.98,115.04,7397.0,85.7965,85.8487,85.7816,85.8263,7397.0
2018-05-16 13:00:00,115.04,115.05,114.99,115.04,7766.0,85.8263,85.8338,85.789,85.8263,7766.0
2018-05-16 13:05:00,115.05,115.19,115.05,115.14,9629.0,85.8338,85.9383,85.8338,85.9009,9629.0
2018-05-16 13:10:00,115.16,115.19,115.1,115.19,11304.0,85.9159,85.9383,85.8711,85.9383,11304.0
2018-05-16 13:15:00,115.2,115.26,115.14,115.14,10628.0,85.9457,85.9905,85.9009,85.9009,10628.0
2018-05-16 13:20:00,115.16,115.18,115.03,115.03,7272.0,85.9159,85.9308,85.8189,85.8189,7272.0
2018-05-16 13:25:00,115.0,115.07,114.97,115.02,8304.0,85.7965,85.8487,85.7741,85.8114,8304.0
2018-05-16 13:30:00,115.05,115.2,115.04,115.06,18326.0,85.8338,85.9457,85.8263,85.8413,18326.0
2018-05-16 13:35:00,115.07,115.12,114.95,114.98,10279.0,85.8487,85.886,85.7592,85.7816,10279.0
2018-05-16 13:40:00,115.0,115.03,114.92,114.92,8780.0,85.7965,85.8189,85.7368,85.7368,8780.0
2018-05-16 13:45:00,114.97,114.97,114.9,114.93,14166.0,85.7741,85.7741,85.7219,85.7443,14166.0
2018-05-16 13:50:00,114.92,114.94,114.86,114.89,13155.0,85.7368,85.7517,85.6921,85.7144,13155.0
2018-05-16 13:55:00,114.89,114.92,114.73,114.73,26367.0,85.7144,85.7368,85.5951,85.5951,26367.0
2018-05-16 14:00:00,114.71,114.88,114.71,114.83,13445.0,85.5801,85.707,85.5801,85.6697,13445.0
2018-05-16 14:05:00,114.83,114.89,114.8,114.86,11694.0,85.6697,85.7144,85.6473,85.6921,11694.0
2018-05-16 14:10:00,114.86,114.87,114.78,114.78,7297.0,85.6921,85.6995,85.6324,85.6324,7297.0
2018-05-16 14:15:00,114.78,114.81,114.73,114.76,13932.0,85.6324,85.6548,85.5951,85.6174,13932.0
2018-05-16 14:20:00,114.73,114.79,114.68,114.75,16113.0,85.5951,85.6398,85.5578,85.61,16113.0
2018-05-16 14:25:00,114.76,114.82,114.74,114.78,13940.0,85.6174,85.6622,85.6025,85.6324,13940.0
2018-05-16 14:30:00,114.78,114.78,114.62,114.63,14391.0,85.6324,85.6324,85.513,85.5205,14391.0
2018-05-16 14:35:00,114.62,114.7,114.62,114.68,20216.0,85.513,85.5727,85.513,85.5578,20216.0
2018-05-16 14:40:00,114.69,114.83,114.68,114.78,42779.0,85.5652,85.6697,85.5578,85.6324,42779.0
2018-05-16 14:45:00,114.79,114.83,114.74,114.78,14486.0,85.6398,85.6697,85.6025,85.6324,14486.0
2018-05-16 14:50:00,114.76,114.83,114.69,114.73,23728.0,85.6174,85.6697,85.5652,85.5951,23728.0
2018-05-16 14:55:00,114.74,114.84,114.72,114.84,14382.0,85.6025,85.6771,85.5876,85.6771,14382.0
2018-05-16 15:00:00,114.8,114.8,114.69,114.78,18256.0,85.6473,85.6473,85.5652,85.6324,18256.0
2018-05-16 15:05:00,114.78,114.78,114.7,114.73,17702.0,85.6324,85.6324,85.5727,85.5951,17702.0
2018-05-16 15:10:00,114.72,114.75,114.66,114.68,14493.0,85.5876,85.61,85.5428,85.5578,14493.0
2018-05-16 15:15:00,114.67,114.71,114.66,114.66,10695.0,85.5503,85.5801,85.5428,85.5428,10695.0
2018-05-16 15:20:00,114.65,114.71,114.62,114.63,17771.0,85.5354,85.5801,85.513,85.5205,17771.0
2018-05-16 15:25:00,114.61,114.73,114.6,114.72,27977.0,85.5055,85.5951,85.4981,85.5876,27977.0
2018-05-16 15:30:00,114.72,114.82,114.69,114.79,25556.0,85.5876,85.6622,85.5652,85.6398,25556.0
2018-05-16 15:35:00,114.81,114.82,114.71,114.79,24724.0,85.6548,85.6622,85.5801,85.6398,24724.0
2018-05-16 15:40:00,114.78,114.82,114.76,114.81,24629.0,85.6324,85.6622,85.6174,85.6548,24629.0
2018-05-16 15:45:00,114.82,114.82,114.72,114.73,44160.0,85.6622,85.6622,85.5876,85.5951,44160.0
2018-05-16 15:50:00,114.74,114.98,114.73,114.97,45876.0,85.6025,85.7816,85.5951,85.7741,45876.0
2018-05-16 15:55:00,114.98,115.02,114.89,114.98,107576.0,85.7816,85.8114,85.7144,85.7816,107576.0
2018-05-17 09:30:00,116.46,118.49,116.33,118.05,235845.0,86.8857,88.4002,86.7888,88.072,235845.0
2018-05-17 09:35:00,118.08,119.58,117.92,119.55,133733.0,88.0944,89.2134,87.975,89.1911,133733.0
2018-05-17 09:40:00,119.61,119.62,118.73,119.19,240591.0,89.2358,89.2433,88.5793,88.9225,240591.0
2018-05-17 09:45:00,119.13,119.54,118.77,119.54,140477.0,88.8777,89.1836,88.6091,89.1836,140477.0
2018-05-17 09:50:00,119.45,119.95,119.27,119.94,112317.0,89.1165,89.4895,88.9822,89.482,112317.0
2018-05-17 09:55:00,119.94,119.94,119.6,119.66,101558.0,89.482,89.482,89.2284,89.2731,101558.0
2018-05-17 10:00:00,119.7,119.98,119.64,119.97,60762.0,89.303,89.5119,89.2582,89.5044,60762.0
2018-05-17 10:05:00,119.97,120.47,119.92,120.17,76559.0,89.5044,89.8774,89.4671,89.6536,76559.0
2018-05-17 10:10:00,120.13,120.78,120.03,120.4,113667.0,89.6238,90.1087,89.5492,89.8252,113667.0
2018-05-17 10:15:00,120.38,120.61,120.26,120.61,62872.0,89.8103,89.9819,89.7208,89.9819,62872.0
2018-05-17 10:20:00,120.61,120.99,120.61,120.76,82055.0,89.9819,90.2654,89.9819,90.0938,82055.0
2018-05-17 10:25:00,120.76,120.77,120.33,120.77,92047.0,90.0938,90.1012,89.773,90.1012,92047.0
2018-05-17 10:30:00,120.76,120.78,120.33,120.43,56199.0,90.0938,90.1087,89.773,89.8476,56199.0
2018-05-17 10:35:00,120.43,120.65,120.36,120.44,45018.0,89.8476,90.0117,89.7954,89.855,45018.0
2018-05-17 10:40:00,120.4,120.86,120.27,120.78,63169.0,89.8252,90.1684,89.7282,90.1087,63169.0
2018-05-17 10:45:00,120.78,120.9,120.45,120.46,61950.0,90.1087,90.1982,89.8625,89.87,61950.0
2018-05-17 10:50:00,120.45,120.64,120.33,120.41,92973.0,89.8625,90.0043,89.773,89.8327,92973.0
2018-05-17 10:55:00,120.4,120.46,120.2,120.36,74096.0,89.8252,89.87,89.676,89.7954,74096.0
2018-05-17 11:00:00,120.35,120.42,120.21,120.37,62686.0,89.7879,89.8401,89.6835,89.8028,62686.0
2018-05-17 11:05:00,120.4,120.66,120.34,120.66,98160.0,89.8252,90.0192,89.7804,90.0192,98160.0
2018-05-17 11:10:00,120.67,121.04,120.67,120.85,75835.0,90.0266,90.3027,90.0266,90.1609,75835.0
2018-05-17 11:15:00,120.86,120.86,120.29,120.43,27074.0,90.1684,90.1684,89.7431,89.8476,27074.0
2018-05-17 11:20:00,120.41,120.6,120.22,120.34,48614.0,89.8327,89.9744,89.6909,89.7804,48614.0
2018-05-17 11:25:00,120.36,120.58,120.16,120.58,65992.0,89.7954,89.9595,89.6462,89.9595,65992.0
2018-05-17 11:30:00,120.67,120.85,120.53,120.81,55431.0,90.0266,90.1609,89.9222,90.1311,55431.0
2018-05-17 11:35:00,120.81,120.82,120.54,120.67,24343.0,90.1311,90.1386,89.9297,90.0266,24343.0
2018-05-17 11:40:00,120.69,120.77,120.42,120.64,15739.0,90.0416,90.1012,89.8401,90.0043,15739.0
2018-05-17 11:45:00,120.64,120.72,120.49,120.49,35360.0,90.0043,90.0639,89.8924,89.8924,35360.0
2018-05-17 11:50:00,120.49,120.71,120.39,120.61,33211.0,89.8924,90.0565,89.8177,89.9819,33211.0
2018-05-17 11:55:00,120.63,120.72,120.62,120.69,18180.0,89.9968,90.0639,89.9893,90.0416,18180.0
2018-05-17 12:00:00,120.71,120.78,120.61,120.76,22761.0,90.0565,90.1087,89.9819,90.0938,22761.0
2018-05-17 12:05:00,120.74,120.8,120.58,120.61,18580.0,90.0789,90.1236,89.9595,89.9819,18580.0
2018-05-17 12:10:00,120.58,120.68,120.56,120.63,19716.0,89.9595,90.0341,89.9446,89.9968,19716.0
2018-05-17 12:15:00,120.64,120.67,120.48,120.65,24892.0,90.0043,90.0266,89.8849,90.0117,24892.0
2018-05-17 12:20:00,120.66,120.68,120.33,120.36,24948.0,90.0192,90.0341,89.773,89.7954,24948.0
2018-05-17 12:25:00,120.36,120.52,120.36,120.43,18501.0,89.7954,89.9147,89.7954,89.8476,18501.0
2018-05-17 12:30:00,120.45,120.56,120.44,120.52,15555.0,89.8625,89.9446,89.855,89.9147,15555.0
2018-05-17 12:35:00,120.52,120.52,120.36,120.43,17501.0,89.9147,89.9147,89.7954,89.8476,17501.0
2018-05-17 12:40:00,120.4,120.41,120.29,120.36,13907.0,89.8252,89.8327,89.7431,89.7954,13907.0
2018-05-17 12:45:00,120.35,120.35,120.2,120.29,25905.0,89.7879,89.7879,89.676,89.7431,25905.0
2018-05-17 12:50:00,120.28,120.33,120.07,120.14,35321.0,89.7357,89.773,89.579,89.6312,35321.0
2018-05-17 12:55:00,120.13,120.3,120.09,120.11,36556.0,89.6238,89.7506,89.5939,89.6089,36556.0
2018-05-17 13:00:00,120.09,120.14,120.03,120.08,43293.0,89.5939,89.6312,89.5492,89.5865,43293.0
2018-05-17 13:05:00,120.1,120.12,119.95,120.02,30382.0,89.6014,89.6163,89.4895,89.5417,30382.0
2018-05-17 13:10:00,120.01,120.01,119.66,119.73,60199.0,89.5342,89.5342,89.2731,89.3253,60199.0
2018-05-17 13:15:00,119.71,119.85,119.69,119.82,33447.0,89.3104,89.4149,89.2955,89.3925,33447.0
2018-05-17 13:20:00,119.8,119.95,119.72,119.72,34539.0,89.3776,89.4895,89.3179,89.3179,34539.0
2018-05-17 13:25:00,119.75,119.81,119.56,119.74,59342.0,89.3403,89.385,89.1985,89.3328,59342.0
2018-05-17 13:30:00,119.77,120.0,119.64,119.98,69974.0,89.3552,89.5268,89.2582,89.5119,69974.0
2018-05-17 13:35:00,119.98,120.0,119.88,119.91,41478.0,89.5119,89.5268,89.4373,89.4596,41478.0
2018-05-17 13:40:00,119.92,119.98,119.85,119.98,33491.0,89.4671,89.5119,89.4149,89.5119,33491.0
2018-05-17 13:45:00,119.97,119.98,119.79,119.84,26029.0,89.5044,89.5119,89.3701,89.4074,26029.0
2018-05-17 13:50:00,119.85,120.21,119.85,120.0,35333.0,89.4149,89.6835,89.4149,89.5268,35333.0
2018-05-17 13:55:00,120.0,120.0,119.53,119.6,103952.0,89.5268,89.5268,89.1761,89.2284,103952.0
2018-05-17 14:00:00,119.6,119.62,119.25,119.38,55863.0,89.2284,89.2433,88.9672,89.0642,55863.0
2018-05-17 14:05:00,119.39,119.42,119.26,119.31,49006.0,89.0717,89.0941,88.9747,89.012,49006.0
2018-05-17 14:10:00,119.3,119.41,119.26,119.26,42801.0,89.0045,89.0866,88.9747,88.9747,42801.0
2018-05-17 14:15:00,119.31,119.56,119.3,119.56,40702.0,89.012,89.1985,89.0045,89.1985,40702.0
2018-05-17 14:20:00,119.55,119.69,119.48,119.68,35324.0,89.1911,89.2955,89.1388,89.288,35324.0
2018-05-17 14:25:00,119.67,119.83,119.63,119.81,23865.0,89.2806,89.4,89.2507,89.385,23865.0
2018-05-17 14:30:00,119.82,119.86,119.75,119.81,22860.0,89.3925,89.4223,89.3403,89.385,22860.0
2018-05-17 14:35:00,119.82,119.92,119.76,119.92,24987.0,89.3925,89.4671,89.3477,89.4671,24987.0
2018-05-17 14:40:00,119.92,119.97,119.83,119.9,18352.0,89.4671,89.5044,89.4,89.4522,18352.0
2018-05-17 14:45:00,119.91,120.08,119.9,119.96,21627.0,89.4596,89.5865,89.4522,89.4969,21627.0
2018-05-17 14:50:00,119.95,120.05,119.91,120.01,20544.0,89.4895,89.5641,89.4596,89.5342,20544.0
2018-05-17 14:55:00,120.01,120.14,120.0,120.1,29691.0,89.5342,89.6312,89.5268,89.6014,29691.0
2018-05-17 15:00:00,120.12,120.2,120.07,120.14,22815.0,89.6163,89.676,89.579,89.6312,22815.0
2018-05-17 15:05:00,120.12,120.12,120.0,120.04,19555.0,89.6163,89.6163,89.5268,89.5566,19555.0
2018-05-17 15:10:00,120.05,120.06,119.9,119.9,25783.0,89.5641,89.5715,89.4522,89.4522,25783.0
2018-05-17 15:15:00,119.9,119.92,119.84,119.87,36162.0,89.4522,89.4671,89.4074,89.4298,36162.0
2018-05-17 15:20:00,119.88,119.97,119.87,119.92,24732.0,89.4373,89.5044,89.4298,89.4671,24732.0
2018-05-17 15:25:00,119.92,119.97,119.84,119.84,28991.0,89.4671,89.5044,89.4074,89.4074,28991.0
2018-05-17 15:30:00,119.85,119.87,119.78,119.85,38357.0,89.4149,89.4298,89.3627,89.4149,38357.0
2018-05-17 15:35:00,119.86,119.95,119.86,119.93,41015.0,89.4223,89.4895,89.4223,89.4746,41015.0
2018-05-17 15:40:00,119.93,120.03,119.87,119.9,58825.0,89.4746,89.5492,89.4298,89.4522,58825.0
2018-05-17 15:45:00,119.9,119.97,119.82,119.94,81698.0,89.4522,89.5044,89.3925,89.482,81698.0
2018-05-17 15:50:00,119.94,119.97,119.77,119.85,109048.0,89.482,89.5044,89.3552,89.4149,109048.0
2018-05-17 15:55:00,119.84,119.87,119.66,119.73,261716.0,89.4074,89.4298,89.2731,89.3253,261716.0
2018-05-18 09:30:00,120.05,120.18,119.39,119.72,226514.0,89.5641,89.6611,89.0717,89.3179,226514.0
2018-05-18 09:35:00,119.56,119.94,119.04,119.18,88551.0,89.1985,89.482,88.8106,88.915,88551.0
2018-05-18 09:40:00,119.24,119.96,119.14,119.76,52911.0,88.9598,89.4969,88.8852,89.3477,52911.0
2018-05-18 09:45:00,119.76,120.08,119.38,119.68,86618.0,89.3477,89.5865,89.0642,89.288,86618.0
2018-05-18 09:50:00,119.66,120.4,119.56,120.4,94160.0,89.2731,89.8252,89.1985,89.8252,94160.0
2018-05-18 09:55:00,120.33,120.88,120.26,120.75,93632.0,89.773,90.1833,89.7208,90.0863,93632.0
2018-05-18 10:00:00,120.75,120.76,120.24,120.27,54929.0,90.0863,90.0938,89.7058,89.7282,54929.0
2018-05-18 10:05:00,120.27,120.48,119.8,119.82,93561.0,89.7282,89.8849,89.3776,89.3925,93561.0
2018-05-18 10:10:00,119.83,120.17,119.55,120.15,45118.0,89.4,89.6536,89.1911,89.6387,45118.0
2018-05-18 10:15:00,120.15,120.19,119.84,120.01,21875.0,89.6387,89.6685,89.4074,89.5342,21875.0
2018-05-18 10:20:00,120.05,120.21,120.02,120.13,34282.0,89.5641,89.6835,89.5417,89.6238,34282.0
2018-05-18 10:25:00,120.07,120.1,119.68,119.71,30222.0,89.579,89.6014,89.288,89.3104,30222.0
2018-05-18 10:30:00,119.69,119.69,119.3,119.3,39659.0,89.2955,89.2955,89.0045,89.0045,39659.0
2018-05-18 10:35:00,119.31,119.59,119.02,119.46,61263.0,89.012,89.2209,88.7956,89.1239,61263.0
2018-05-18 10:40:00,119.46,119.46,119.17,119.2,17117.0,89.1239,89.1239,88.9076,88.9299,17117.0
2018-05-18 10:45:00,119.2,119.35,119.09,119.32,30068.0,88.9299,89.0418,88.8479,89.0195,30068.0
2018-05-18 10:50:00,119.32,119.66,119.32,119.58,20268.0,89.0195,89.2731,89.0195,89.2134,20268.0
2018-05-18 10:55:00,119.56,119.82,119.55,119.76,28375.0,89.1985,89.3925,89.1911,89.3477,28375.0
2018-05-18 11:00:00,119.82,120.03,119.78,120.03,36605.0,89.3925,89.5492,89.3627,89.5492,36605.0
2018-05-18 11:05:00,120.02,120.02,119.77,119.98,17836.0,89.5417,89.5417,89.3552,89.5119,17836.0
2018-05-18 11:10:00,119.96,120.11,119.92,119.97,27177.0,89.4969,89.6089,89.4671,89.5044,27177.0
2018-05-18 11:15:00,119.94,120.06,119.88,120.04,26468.0,89.482,89.5715,89.4373,89.5566,26468.0
2018-05-18 11:20:00,120.06,120.16,119.99,120.0,27169.0,89.5715,89.6462,89.5193,89.5268,27169.0
2018-05-18 11:25:00,120.0,120.07,119.84,119.95,22668.0,89.5268,89.579,89.4074,89.4895,22668.0
2018-05-18 11:30:00,119.94,120.21,119.88,120.11,27716.0,89.482,89.6835,89.4373,89.6089,27716.0
2018-05-18 11:35:00,120.12,120.22,120.09,120.12,16603.0,89.6163,89.6909,89.5939,89.6163,16603.0
2018-05-18 11:40:00,120.15,120.3,120.14,120.3,24961.0,89.6387,89.7506,89.6312,89.7506,24961.0
2018-05-18 11:45:00,120.29,120.44,120.25,120.34,53123.0,89.7431,89.855,89.7133,89.7804,53123.0
2018-05-18 11:50:00,120.34,120.35,120.2,120.27,24915.0,89.7804,89.7879,89.676,89.7282,24915.0
2018-05-18 11:55:00,120.3,120.3,120.22,120.28,18020.0,89.7506,89.7506,89.6909,89.7357,18020.0
2018-05-18 12:00:00,120.27,120.27,119.99,120.0,18252.0,89.7282,89.7282,89.5193,89.5268,18252.0
2018-05-18 12:05:00,119.99,120.11,119.98,120.06,22609.0,89.5193,89.6089,89.5119,89.5715,22609.0
2018-05-18 12:10:00,120.04,120.13,119.96,119.99,14321.0,89.5566,89.6238,89.4969,89.5193,14321.0
2018-05-18 12:15:00,119.98,120.06,119.9,120.06,13635.0,89.5119,89.5715,89.4522,89.5715,13635.0
2018-05-18 12:20:00,120.04,120.11,120.02,120.05,13006.0,89.5566,89.6089,89.5417,89.5641,13006.0
2018-05-18 12:25:00,120.03,120.22,119.99,120.17,44381.0,89.5492,89.6909,89.5193,89.6536,44381.0
2018-05-18 12:30:00,120.16,120.21,120.07,120.09,12444.0,89.6462,89.6835,89.579,89.5939,12444.0
2018-05-18 12:35:00,120.08,120.17,120.0,120.16,35290.0,89.5865,89.6536,89.5268,89.6462,35290.0
2018-05-18 12:40:00,120.19,120.33,120.0,120.14,73171.0,89.6685,89.773,89.5268,89.6312,73171.0
2018-05-18 12:45:00,120.14,120.15,120.0,120.01,21420.0,89.6312,89.6387,89.5268,89.5342,21420.0
2018-05-18 12:50:00,120.0,120.12,119.94,120.03,45060.0,89.5268,89.6163,89.482,89.5492,45060.0
2018-05-18 12:55:00,120.01,120.09,119.96,120.06,23288.0,89.5342,89.5939,89.4969,89.5715,23288.0
2018-05-18 13:00:00,120.06,120.09,119.95,120.01,23216.0,89.5715,89.5939,89.4895,89.5342,23216.0
2018-05-18 13:05:00,120.03,120.11,119.96,120.03,15139.0,89.5492,89.6089,89.4969,89.5492,15139.0
2018-05-18 13:10:00,120.02,120.1,119.99,120.09,19007.0,89.5417,89.6014,89.5193,89.5939,19007.0
2018-05-18 13:15:00,120.08,120.15,120.07,120.11,26344.0,89.5865,89.6387,89.579,89.6089,26344.0
2018-05-18 13:20:00,120.1,120.28,120.09,120.28,18756.0,89.6014,89.7357,89.5939,89.7357,18756.0
2018-05-18 13:25:00,120.27,120.32,120.22,120.32,16970.0,89.7282,89.7655,89.6909,89.7655,16970.0
2018-05-18 13:30:00,120.29,120.29,120.17,120.17,14131.0,89.7431,89.7431,89.6536,89.6536,14131.0
2018-05-18 13:35:00,120.16,120.16,120.04,120.04,15494.0,89.6462,89.6462,89.5566,89.5566,15494.0
2018-05-18 13:40:00,120.06,120.14,120.04,120.12,18762.0,89.5715,89.6312,89.5566,89.6163,18762.0
2018-05-18 13:45:00,120.12,120.24,120.1,120.13,18381.0,89.6163,89.7058,89.6014,89.6238,18381.0
2018-05-18 13:50:00,120.13,120.17,120.07,120.11,40676.0,89.6238,89.6536,89.579,89.6089,40676.0
2018-05-18 13:55:00,120.11,120.42,120.09,120.41,27378.0,89.6089,89.8401,89.5939,89.8327,27378.0
2018-05-18 14:00:00,120.42,120.57,120.4,120.52,51171.0,89.8401,89.952,89.8252,89.9147,51171.0
2018-05-18 14:05:00,120.5,120.52,120.35,120.38,30789.0,89.8998,89.9147,89.7879,89.8103,30789.0
2018-05-18 14:10:00,120.41,120.65,120.35,120.64,42115.0,89.8327,90.0117,89.7879,90.0043,42115.0
2018-05-18 14:15:00,120.64,120.71,120.59,120.69,45470.0,90.0043,90.0565,89.967,90.0416,45470.0
2018-05-18 14:20:00,120.7,120.83,120.68,120.78,54918.0,90.049,90.146,90.0341,90.1087,54918.0
2018-05-18 14:25:00,120.78,120.79,120.53,120.53,31492.0,90.1087,90.1162,89.9222,89.9222,31492.0
2018-05-18 14:30:00,120.52,120.61,120.36,120.5,27942.0,89.9147,89.9819,89.7954,89.8998,27942.0
2018-05-18 14:35:00,120.48,120.52,120.35,120.44,22223.0,89.8849,89.9147,89.7879,89.855,22223.0
2018-05-18 14:40:00,120.44,120.44,120.31,120.39,24221.0,89.855,89.855,89.7581,89.8177,24221.0
2018-05-18 14:45:00,120.39,120.39,120.27,120.29,29527.0,89.8177,89.8177,89.7282,89.7431,29527.0
2018-05-18 14:50:00,120.29,120.35,120.17,120.24,28710.0,89.7431,89.7879,89.6536,89.7058,28710.0
2018-05-18 14:55:00,120.24,120.45,120.21,120.44,31243.0,89.7058,89.8625,89.6835,89.855,31243.0
2018-05-18 15:00:00,120.43,120.43,120.27,120.29,18721.0,89.8476,89.8476,89.7282,89.7431,18721.0
2018-05-18 15:05:00,120.29,120.36,120.27,120.29,22294.0,89.7431,89.7954,89.7282,89.7431,22294.0
2018-05-18 15:10:00,120.27,120.28,120.21,120.25,23331.0,89.7282,89.7357,89.6835,89.7133,23331.0
2018-05-18 15:15:00,120.25,120.4,120.2,120.4,22527.0,89.7133,89.8252,89.676,89.8252,22527.0
2018-05-18 15:20:00,120.4,120.58,120.4,120.54,42671.0,89.8252,89.9595,89.8252,89.9297,42671.0
2018-05-18 15:25:00,120.54,120.67,120.53,120.63,55484.0,89.9297,90.0266,89.9222,89.9968,55484.0
2018-05-18 15:30:00,120.62,120.72,120.44,120.45,71836.0,89.9893,90.0639,89.855,89.8625,71836.0
2018-05-18 15:35:00,120.46,120.63,120.42,120.61,41082.0,89.87,89.9968,89.8401,89.9819,41082.0
2018-05-18 15:40:00,120.61,120.62,120.56,120.57,36652.0,89.9819,89.9893,89.9446,89.952,36652.0
2018-05-18 15:45:00,120.57,120.58,120.49,120.51,71241.0,89.952,89.9595,89.8924,89.9073,71241.0
2018-05-18 15:50:00,120.51,120.61,120.4,120.57,89586.0,89.9073,89.9819,89.8252,89.952,89586.0
2018-05-18 15:55:00,120.56,120.61,120.48,120.55,172641.0,89.9446,89.9819,89.8849,89.9371,172641.0
2018-05-21 09:30:00,121.53,121.72,121.33,121.72,83080.0,90.6683,90.81,90.519,90.81,83080.0
2018-05-21 09:35:00,121.74,121.82,121.54,121.7,20933.0,90.8249,90.8846,90.6757,90.7951,20933.0
2018-05-21 09:40:00,121.82,122.19,121.79,121.88,36167.0,90.8846,91.1606,90.8622,90.9294,36167.0
2018-05-21 09:45:00,121.84,121.91,121.6,121.61,27633.0,90.8995,90.9518,90.7205,90.7279,27633.0
2018-05-21 09:50:00,121.58,121.66,121.23,121.3,28032.0,90.7056,90.7652,90.4444,90.4967,28032.0
2018-05-21 09:55:00,121.29,121.29,120.86,120.86,61010.0,90.4892,90.4892,90.1684,90.1684,61010.0
2018-05-21 10:00:00,120.91,121.04,120.73,120.76,50773.0,90.2057,90.3027,90.0714,90.0938,50773.0
2018-05-21 10:05:00,120.78,120.78,120.23,120.51,56927.0,90.1087,90.1087,89.6984,89.9073,56927.0
2018-05-21 10:10:00,120.49,120.49,120.26,120.39,31316.0,89.8924,89.8924,89.7208,89.8177,31316.0
2018-05-21 10:15:00,120.4,120.5,120.3,120.44,21011.0,89.8252,89.8998,89.7506,89.855,21011.0
2018-05-21 10:20:00,120.44,120.61,120.39,120.52,14667.0,89.855,89.9819,89.8177,89.9147,14667.0
2018-05-21 10:25:00,120.48,120.86,120.39,120.82,36259.0,89.8849,90.1684,89.8177,90.1386,36259.0
2018-05-21 10:30:00,120.8,120.96,120.69,120.95,16921.0,90.1236,90.243,90.0416,90.2355,16921.0
2018-05-21 10:35:00,120.97,121.19,120.97,121.15,19654.0,90.2505,90.4146,90.2505,90.3847,19654.0
2018-05-21 10:40:00,121.16,121.23,121.07,121.15,28310.0,90.3922,90.4444,90.3251,90.3847,28310.0
2018-05-21 10:45:00,121.13,121.15,120.99,121.07,21820.0,90.3698,90.3847,90.2654,90.3251,21820.0
2018-05-21 10:50:00,121.06,121.15,121.03,121.08,20533.0,90.3176,90.3847,90.2952,90.3325,20533.0
2018-05-21 10:55:00,121.09,121.24,121.09,121.2,11754.0,90.34,90.4519,90.34,90.4221,11754.0
2018-05-21 11:00:00,121.22,121.23,121.09,121.19,14685.0,90.437,90.4444,90.34,90.4146,14685.0
2018-05-21 11:05:00,121.17,121.33,121.13,121.32,13952.0,90.3997,90.519,90.3698,90.5116,13952.0
2018-05-21 11:10:00,121.33,121.44,121.33,121.37,15433.0,90.519,90.6011,90.519,90.5489,15433.0
2018-05-21 11:15:00,121.39,121.48,121.38,121.45,11595.0,90.5638,90.6309,90.5563,90.6086,11595.0
2018-05-21 11:20:00,121.44,121.44,121.3,121.31,12741.0,90.6011,90.6011,90.4967,90.5041,12741.0
2018-05-21 11:25:00,121.31,121.31,121.07,121.18,13634.0,90.5041,90.5041,90.3251,90.4071,13634.0
2018-05-21 11:30:00,121.19,121.31,121.14,121.2,27042.0,90.4146,90.5041,90.3773,90.4221,27042.0
2018-05-21 11:35:00,121.18,121.22,121.15,121.19,21045.0,90.4071,90.437,90.3847,90.4146,21045.0
2018-05-21 11:40:00,121.2,121.25,121.17,121.21,22285.0,90.4221,90.4594,90.3997,90.4295,22285.0
2018-05-21 11:45:00,121.21,121.25,121.17,121.2,13486.0,90.4295,90.4594,90.3997,90.4221,13486.0
2018-05-21 11:50:00,121.19,121.19,121.08,121.16,17594.0,90.4146,90.4146,90.3325,90.3922,17594.0
2018-05-21 11:55:00,121.2,121.31,121.18,121.24,34531.0,90.4221,90.5041,90.4071,90.4519,34531.0
2018-05-21 12:00:00,121.23,121.43,121.19,121.43,48657.0,90.4444,90.5936,90.4146,90.5936,48657.0
2018-05-21 12:05:00,121.42,121.45,121.34,121.36,12300.0,90.5862,90.6086,90.5265,90.5414,12300.0
2018-05-21 12:10:00,121.34,121.56,121.33,121.52,18734.0,90.5265,90.6906,90.519,90.6608,18734.0
2018-05-21 12:15:00,121.53,121.53,121.38,121.4,12100.0,90.6683,90.6683,90.5563,90.5713,12100.0
2018-05-21 12:20:00,121.4,121.43,121.33,121.43,8401.0,90.5713,90.5936,90.519,90.5936,8401.0
2018-05-21 12:25:00,121.42,121.42,121.21,121.21,14206.0,90.5862,90.5862,90.4295,90.4295,14206.0
2018-05-21 12:30:00,121.23,121.27,121.16,121.26,17377.0,90.4444,90.4743,90.3922,90.4668,17377.0
2018-05-21 12:35:00,121.24,121.44,121.24,121.43,19400.0,90.4519,90.6011,90.4519,90.5936,19400.0
2018-05-21 12:40:00,121.43,121.54,121.39,121.54,7695.0,90.5936,90.6757,90.5638,90.6757,7695.0
2018-05-21 12:45:00,121.57,121.59,121.51,121.52,10329.0,90.6981,90.713,90.6533,90.6608,10329.0
2018-05-21 12:50:00,121.53,121.62,121.52,121.54,8268.0,90.6683,90.7354,90.6608,90.6757,8268.0
2018-05-21 12:55:00,121.56,121.62,121.54,121.56,7948.0,90.6906,90.7354,90.6757,90.6906,7948.0
2018-05-21 13:00:00,121.56,121.77,121.56,121.69,21940.0,90.6906,90.8473,90.6906,90.7876,21940.0
2018-05-21 13:05:00,121.69,121.7,121.63,121.64,40803.0,90.7876,90.7951,90.7429,90.7503,40803.0
2018-05-21 13:10:00,121.63,121.65,121.55,121.58,10935.0,90.7429,90.7578,90.6832,90.7056,10935.0
2018-05-21 13:15:00,121.57,121.61,121.5,121.5,20558.0,90.6981,90.7279,90.6459,90.6459,20558.0
2018-05-21 13:20:00,121.52,121.54,121.44,121.52,19481.0,90.6608,90.6757,90.6011,90.6608,19481.0
2018-05-21 13:25:00,121.52,121.67,121.51,121.67,18911.0,90.6608,90.7727,90.6533,90.7727,18911.0
2018-05-21 13:30:00,121.67,121.8,121.67,121.78,31787.0,90.7727,90.8697,90.7727,90.8548,31787.0
2018-05-21 13:35:00,121.8,121.91,121.77,121.89,37444.0,90.8697,90.9518,90.8473,90.9368,37444.0
2018-05-21 13:40:00,121.88,121.95,121.86,121.91,34697.0,90.9294,90.9816,90.9144,90.9518,34697.0
2018-05-21 13:45:00,121.91,122.03,121.88,122.03,17002.0,90.9518,91.0413,90.9294,91.0413,17002.0
2018-05-21 13:50:00,122.05,122.09,121.94,121.95,16059.0,91.0562,91.086,90.9741,90.9816,16059.0
2018-05-21 13:55:00,121.94,122.0,121.91,121.99,22247.0,90.9741,91.0189,90.9518,91.0114,22247.0
2018-05-21 14:00:00,121.99,122.01,121.88,121.95,36920.0,91.0114,91.0264,90.9294,90.9816,36920.0
2018-05-21 14:05:00,121.93,121.93,121.85,121.93,21800.0,90.9667,90.9667,90.907,90.9667,21800.0
2018-05-21 14:10:00,121.92,121.92,121.79,121.82,15532.0,90.9592,90.9592,90.8622,90.8846,15532.0
2018-05-21 14:15:00,121.8,121.82,121.71,121.79,12162.0,90.8697,90.8846,90.8025,90.8622,12162.0
2018-05-21 14:20:00,121.78,121.91,121.75,121.87,15220.0,90.8548,90.9518,90.8324,90.9219,15220.0
2018-05-21 14:25:00,121.88,121.94,121.82,121.9,10849.0,90.9294,90.9741,90.8846,90.9443,10849.0
2018-05-21 14:30:00,121.9,121.9,121.79,121.8,17537.0,90.9443,90.9443,90.8622,90.8697,17537.0
2018-05-21 14:35:00,121.82,121.83,121.77,121.82,11209.0,90.8846,90.8921,90.8473,90.8846,11209.0
2018-05-21 14:40:00,121.81,121.81,121.72,121.75,16252.0,90.8771,90.8771,90.81,90.8324,16252.0
2018-05-21 14:45:00,121.76,121.98,121.76,121.96,15202.0,90.8398,91.004,90.8398,90.9891,15202.0
2018-05-21 14:50:00,121.98,122.03,121.95,122.01,17217.0,91.004,91.0413,90.9816,91.0264,17217.0
2018-05-21 14:55:00,122.01,122.07,121.96,122.07,23231.0,91.0264,91.0711,90.9891,91.0711,23231.0
2018-05-21 15:00:00,122.08,122.12,122.04,122.08,29085.0,91.0786,91.1084,91.0487,91.0786,29085.0
2018-05-21 15:05:00,122.07,122.14,122.02,122.13,23379.0,91.0711,91.1233,91.0338,91.1159,23379.0
2018-05-21 15:10:00,122.15,122.32,122.14,122.23,43343.0,91.1308,91.2576,91.1233,91.1905,43343.0
2018-05-21 15:15:00,122.22,122.32,122.22,122.23,31149.0,91.183,91.2576,91.183,91.1905,31149.0
2018-05-21 15:20:00,122.24,122.38,122.23,122.25,46157.0,91.198,91.3024,91.1905,91.2054,46157.0
2018-05-21 15:25:00,122.25,122.25,122.13,122.16,23101.0,91.2054,91.2054,91.1159,91.1383,23101.0
2018-05-21 15:30:00,122.17,122.22,122.12,122.21,27323.0,91.1457,91.183,91.1084,91.1756,27323.0
2018-05-21 15:35:00,122.22,122.22,122.05,122.13,30947.0,91.183,91.183,91.0562,91.1159,30947.0
2018-05-21 15:40:00,122.14,122.24,122.13,122.19,45578.0,91.1233,91.198,91.1159,91.1606,45578.0
2018-05-21 15:45:00,122.19,122.25,122.09,122.13,59404.0,91.1606,91.2054,91.086,91.1159,59404.0
2018-05-21 15:50:00,122.13,122.19,122.02,122.1,60696.0,91.1159,91.1606,91.0338,91.0935,60696.0
2018-05-21 15:55:00,122.12,122.2,122.02,122.05,114162.0,91.1084,91.1681,91.0338,91.0562,114162.0
2018-05-22 09:30:00,121.86,122.01,121.23,121.23,98508.0,90.9144,91.0264,90.4444,90.4444,98508.0
2018-05-22 09:35:00,121.22,121.61,120.9,121.28,30423.0,90.437,90.7279,90.1982,90.4817,30423.0
2018-05-22 09:40:00,121.29,121.49,121.25,121.41,22441.0,90.4892,90.6384,90.4594,90.5787,22441.0
2018-05-22 09:45:00,121.41,121.46,120.79,120.9,33689.0,90.5787,90.616,90.1162,90.1982,33689.0
2018-05-22 09:50:00,120.89,121.35,120.85,121.33,30602.0,90.1908,90.534,90.1609,90.519,30602.0
2018-05-22 09:55:00,121.32,121.39,120.98,121.39,24212.0,90.5116,90.5638,90.2579,90.5638,24212.0
2018-05-22 10:00:00,121.41,121.47,121.08,121.18,48539.0,90.5787,90.6235,90.3325,90.4071,48539.0
2018-05-22 10:05:00,121.17,121.33,120.94,121.33,62179.0,90.3997,90.519,90.2281,90.519,62179.0
2018-05-22 10:10:00,121.3,121.44,120.99,121.01,40055.0,90.4967,90.6011,90.2654,90.2803,40055.0
2018-05-22 10:15:00,121.0,121.14,120.96,121.11,21054.0,90.2728,90.3773,90.243,90.3549,21054.0
2018-05-22 10:20:00,121.12,121.54,121.11,121.5,56527.0,90.3624,90.6757,90.3549,90.6459,56527.0
2018-05-22 10:25:00,121.52,121.86,121.5,121.85,30886.0,90.6608,90.9144,90.6459,90.907,30886.0
2018-05-22 10:30:00,121.85,122.01,121.69,121.87,84956.0,90.907,91.0264,90.7876,90.9219,84956.0
2018-05-22 10:35:00,121.87,122.17,121.84,122.04,29421.0,90.9219,91.1457,90.8995,91.0487,29421.0
2018-05-22 10:40:00,122.06,122.08,121.98,122.0,19154.0,91.0637,91.0786,91.004,91.0189,19154.0
2018-05-22 10:45:00,122.03,122.22,121.97,122.18,35348.0,91.0413,91.183,90.9965,91.1532,35348.0
2018-05-22 10:50:00,122.18,122.39,122.11,122.38,34862.0,91.1532,91.3099,91.101,91.3024,34862.0
2018-05-22 10:55:00,122.4,122.55,122.3,122.31,40580.0,91.3173,91.4292,91.2427,91.2502,40580.0
2018-05-22 11:00:00,122.29,122.44,122.17,122.44,32107.0,91.2353,91.3472,91.1457,91.3472,32107.0
2018-05-22 11:05:00,122.47,122.49,122.21,122.44,27628.0,91.3695,91.3845,91.1756,91.3472,27628.0
2018-05-22 11:10:00,122.42,122.51,122.15,122.25,22385.0,91.3322,91.3994,91.1308,91.2054,22385.0
2018-05-22 11:15:00,122.25,122.36,122.2,122.24,20845.0,91.2054,91.2875,91.1681,91.198,20845.0
2018-05-22 11:20:00,122.24,122.32,122.18,122.21,20664.0,91.198,91.2576,91.1532,91.1756,20664.0
2018-05-22 11:25:00,122.23,122.39,122.21,122.31,31119.0,91.1905,91.3099,91.1756,91.2502,31119.0
2018-05-22 11:30:00,122.32,122.46,122.32,122.43,13824.0,91.2576,91.3621,91.2576,91.3397,13824.0
2018-05-22 11:35:00,122.42,122.47,122.36,122.46,14874.0,91.3322,91.3695,91.2875,91.3621,14874.0
2018-05-22 11:40:00,122.47,122.68,122.41,122.62,30299.0,91.3695,91.5262,91.3248,91.4815,30299.0
2018-05-22 11:45:00,122.64,122.66,122.46,122.63,25898.0,91.4964,91.5113,91.3621,91.4889,25898.0
2018-05-22 11:50:00,122.64,122.67,122.47,122.47,14440.0,91.4964,91.5188,91.3695,91.3695,14440.0
2018-05-22 11:55:00,122.48,122.54,122.43,122.52,28614.0,91.377,91.4218,91.3397,91.4068,28614.0
2018-05-22 12:00:00,122.54,122.54,122.37,122.37,13121.0,91.4218,91.4218,91.2949,91.2949,13121.0
2018-05-22 12:05:00,122.39,122.51,122.32,122.51,14656.0,91.3099,91.3994,91.2576,91.3994,14656.0
2018-05-22 12:10:00,122.51,122.52,122.39,122.39,12703.0,91.3994,91.4068,91.3099,91.3099,12703.0
2018-05-22 12:15:00,122.4,122.41,122.3,122.34,13504.0,91.3173,91.3248,91.2427,91.2726,13504.0
2018-05-22 12:20:00,122.33,122.35,122.05,122.11,19792.0,91.2651,91.28,91.0562,91.101,19792.0
2018-05-22 12:25:00,122.09,122.1,121.95,122.09,20579.0,91.086,91.0935,90.9816,91.086,20579.0
2018-05-22 12:30:00,122.1,122.14,122.02,122.02,13467.0,91.0935,91.1233,91.0338,91.0338,13467.0
2018-05-22 12:35:00,122.01,122.15,121.96,121.96,13697.0,91.0264,91.1308,90.9891,90.9891,13697.0
2018-05-22 12:40:00,121.97,122.0,121.92,121.97,7317.0,90.9965,91.0189,90.9592,90.9965,7317.0
2018-05-22 12:45:00,121.97,122.0,121.89,121.96,29005.0,90.9965,91.0189,90.9368,90.9891,29005.0
2018-05-22 12:50:00,121.98,121.99,121.89,121.92,23746.0,91.004,91.0114,90.9368,90.9592,23746.0
2018-05-22 12:55:00,121.93,122.0,121.92,121.96,8672.0,90.9667,91.0189,90.9592,90.9891,8672.0
2018-05-22 13:00:00,121.95,121.99,121.9,121.95,24582.0,90.9816,91.0114,90.9443,90.9816,24582.0
2018-05-22 13:05:00,121.97,121.97,121.8,121.81,13390.0,90.9965,90.9965,90.8697,90.8771,13390.0
2018-05-22 13:10:00,121.8,121.87,121.8,121.82,14752.0,90.8697,90.9219,90.8697,90.8846,14752.0
2018-05-22 13:15:00,121.82,121.94,121.79,121.89,14062.0,90.8846,90.9741,90.8622,90.9368,14062.0
2018-05-22 13:20:00,121.88,121.88,121.61,121.64,24597.0,90.9294,90.9294,90.7279,90.7503,24597.0
2018-05-22 13:25:00,121.65,121.86,121.64,121.86,22295.0,90.7578,90.9144,90.7503,90.9144,22295.0
2018-05-22 13:30:00,121.86,121.92,121.83,121.86,10997.0,90.9144,90.9592,90.8921,90.9144,10997.0
2018-05-22 13:35:00,121.87,121.88,121.78,121.78,10027.0,90.9219,90.9294,90.8548,90.8548,10027.0
2018-05-22 13:40:00,121.8,121.82,121.76,121.79,11248.0,90.8697,90.8846,90.8398,90.8622,11248.0
2018-05-22 13:45:00,121.79,121.83,121.76,121.79,9693.0,90.8622,90.8921,90.8398,90.8622,9693.0
2018-05-22 13:50:00,121.82,121.83,121.74,121.79,8095.0,90.8846,90.8921,90.8249,90.8622,8095.0
2018-05-22 13:55:00,121.81,121.87,121.79,121.79,11114.0,90.8771,90.9219,90.8622,90.8622,11114.0
2018-05-22 14:00:00,121.77,121.86,121.7,121.85,22946.0,90.8473,90.9144,90.7951,90.907,22946.0
2018-05-22 14:05:00,121.85,121.88,121.79,121.81,21872.0,90.907,90.9294,90.8622,90.8771,21872.0
2018-05-22 14:10:00,121.85,121.88,121.77,121.77,12280.0,90.907,90.9294,90.8473,90.8473,12280.0
2018-05-22 14:15:00,121.8,121.84,121.74,121.76,10950.0,90.8697,90.8995,90.8249,90.8398,10950.0
2018-05-22 14:20:00,121.77,121.79,121.67,121.68,18313.0,90.8473,90.8622,90.7727,90.7802,18313.0
2018-05-22 14:25:00,121.67,121.74,121.6,121.72,13483.0,90.7727,90.8249,90.7205,90.81,13483.0
2018-05-22 14:30:00,121.7,121.72,121.62,121.64,12359.0,90.7951,90.81,90.7354,90.7503,12359.0
2018-05-22 14:35:00,121.62,121.65,121.35,121.42,19829.0,90.7354,90.7578,90.534,90.5862,19829.0
2018-05-22 14:40:00,121.4,121.41,121.22,121.23,29588.0,90.5713,90.5787,90.437,90.4444,29588.0
2018-05-22 14:45:00,121.21,121.23,121.02,121.15,47588.0,90.4295,90.4444,90.2878,90.3847,47588.0
2018-05-22 14:50:00,121.18,121.19,120.84,120.84,23548.0,90.4071,90.4146,90.1535,90.1535,23548.0
2018-05-22 14:55:00,120.82,120.92,120.54,120.58,69276.0,90.1386,90.2132,89.9297,89.9595,69276.0
2018-05-22 15:00:00,120.6,120.76,120.29,120.34,51148.0,89.9744,90.0938,89.7431,89.7804,51148.0
2018-05-22 15:05:00,120.31,120.47,119.87,119.99,51360.0,89.7581,89.8774,89.4298,89.5193,51360.0
2018-05-22 15:10:00,120.0,120.24,119.66,120.19,117931.0,89.5268,89.7058,89.2731,89.6685,117931.0
2018-05-22 15:15:00,120.16,120.29,119.97,119.98,109880.0,89.6462,89.7431,89.5044,89.5119,109880.0
2018-05-22 15:20:00,119.95,120.02,119.88,119.93,71671.0,89.4895,89.5417,89.4373,89.4746,71671.0
2018-05-22 15:25:00,119.93,120.2,119.85,120.16,60104.0,89.4746,89.676,89.4149,89.6462,60104.0
2018-05-22 15:30:00,120.16,120.29,120.12,120.23,39079.0,89.6462,89.7431,89.6163,89.6984,39079.0
2018-05-22 15:35:00,120.23,120.24,119.75,119.87,47224.0,89.6984,89.7058,89.3403,89.4298,47224.0
2018-05-22 15:40:00,119.86,120.18,119.86,120.1,50026.0,89.4223,89.6611,89.4223,89.6014,50026.0
2018-05-22 15:45:00,120.1,120.23,119.99,120.23,45761.0,89.6014,89.6984,89.5193,89.6984,45761.0
2018-05-22 15:50:00,120.22,120.23,120.04,120.2,58738.0,89.6909,89.6984,89.5566,89.676,58738.0
2018-05-22 15:55:00,120.2,120.36,120.16,120.2,151763.0,89.676,89.7954,89.6462,89.676,151763.0
2018-05-23 09:30:00,119.27,119.64,118.65,118.9,131520.0,88.9822,89.2582,88.5196,88.7061,131520.0
2018-05-23 09:35:00,118.85,119.79,118.53,119.77,62803.0,88.6688,89.3701,88.4301,89.3552,62803.0
2018-05-23 09:40:00,119.81,119.84,119.47,119.67,51268.0,89.385,89.4074,89.1314,89.2806,51268.0
2018-05-23 09:45:00,119.67,120.1,119.57,119.98,62429.0,89.2806,89.6014,89.206,89.5119,62429.0
2018-05-23 09:50:00,119.98,120.43,119.71,120.27,80900.0,89.5119,89.8476,89.3104,89.7282,80900.0
2018-05-23 09:55:00,120.26,120.29,119.83,119.93,34982.0,89.7208,89.7431,89.4,89.4746,34982.0
2018-05-23 10:00:00,119.94,120.12,119.67,120.03,47749.0,89.482,89.6163,89.2806,89.5492,47749.0
2018-05-23 10:05:00,120.05,120.26,119.88,120.26,35179.0,89.5641,89.7208,89.4373,89.7208,35179.0
2018-05-23 10:10:00,120.26,120.54,120.26,120.45,33329.0,89.7208,89.9297,89.7208,89.8625,33329.0
2018-05-23 10:15:00,120.47,120.78,120.46,120.55,43771.0,89.8774,90.1087,89.87,89.9371,43771.0
2018-05-23 10:20:00,120.58,120.75,120.55,120.71,31949.0,89.9595,90.0863,89.9371,90.0565,31949.0
2018-05-23 10:25:00,120.7,120.73,120.55,120.58,25784.0,90.049,90.0714,89.9371,89.9595,25784.0
2018-05-23 10:30:00,120.57,120.57,119.33,119.49,107118.0,89.952,89.952,89.0269,89.1463,107118.0
2018-05-23 10:35:00,119.48,119.98,119.47,119.79,69823.0,89.1388,89.5119,89.1314,89.3701,69823.0
2018-05-23 10:40:00,119.78,119.94,119.55,119.71,59578.0,89.3627,89.482,89.1911,89.3104,59578.0
2018-05-23 10:45:00,119.67,119.74,119.52,119.52,21195.0,89.2806,89.3328,89.1687,89.1687,21195.0
2018-05-23 10:50:00,119.55,119.76,119.29,119.47,32780.0,89.1911,89.3477,88.9971,89.1314,32780.0
2018-05-23 10:55:00,119.46,119.67,119.27,119.49,34105.0,89.1239,89.2806,88.9822,89.1463,34105.0
2018-05-23 11:00:00,119.48,119.8,119.46,119.72,24565.0,89.1388,89.3776,89.1239,89.3179,24565.0
2018-05-23 11:05:00,119.73,119.77,119.4,119.52,25513.0,89.3253,89.3552,89.0792,89.1687,25513.0
2018-05-23 11:10:00,119.52,119.63,119.32,119.6,20060.0,89.1687,89.2507,89.0195,89.2284,20060.0
2018-05-23 11:15:00,119.64,119.83,119.6,119.68,17160.0,89.2582,89.4,89.2284,89.288,17160.0
2018-05-23 11:20:00,119.7,119.82,119.6,119.79,26888.0,89.303,89.3925,89.2284,89.3701,26888.0
2018-05-23 11:25:00,119.77,119.94,119.72,119.94,23864.0,89.3552,89.482,89.3179,89.482,23864.0
2018-05-23 11:30:00,119.94,120.33,119.94,120.22,64952.0,89.482,89.773,89.482,89.6909,64952.0
2018-05-23 11:35:00,120.2,120.4,120.11,120.4,34321.0,89.676,89.8252,89.6089,89.8252,34321.0
2018-05-23 11:40:00,120.35,120.75,120.31,120.72,22256.0,89.7879,90.0863,89.7581,90.0639,22256.0
2018-05-23 11:45:00,120.71,121.12,120.66,121.06,38552.0,90.0565,90.3624,90.0192,90.3176,38552.0
2018-05-23 11:50:00,121.09,121.12,120.93,121.03,38184.0,90.34,90.3624,90.2206,90.2952,38184.0
2018-05-23 11:55:00,121.02,121.08,120.92,120.94,41302.0,90.2878,90.3325,90.2132,90.2281,41302.0
2018-05-23 12:00:00,120.94,121.09,120.86,121.09,58310.0,90.2281,90.34,90.1684,90.34,58310.0
2018-05-23 12:05:00,121.09,121.36,121.03,121.26,60175.0,90.34,90.5414,90.2952,90.4668,60175.0
2018-05-23 12:10:00,121.26,121.46,121.12,121.25,62961.0,90.4668,90.616,90.3624,90.4594,62961.0
2018-05-23 12:15:00,121.24,121.28,120.99,121.06,19295.0,90.4519,90.4817,90.2654,90.3176,19295.0
2018-05-23 12:20:00,121.07,121.08,120.9,120.91,15801.0,90.3251,90.3325,90.1982,90.2057,15801.0
2018-05-23 12:25:00,120.9,120.9,120.76,120.87,15178.0,90.1982,90.1982,90.0938,90.1759,15178.0
2018-05-23 12:30:00,120.88,121.08,120.86,121.07,25008.0,90.1833,90.3325,90.1684,90.3251,25008.0
2018-05-23 12:35:00,121.08,121.09,120.86,120.96,17139.0,90.3325,90.34,90.1684,90.243,17139.0
2018-05-23 12:40:00,120.97,121.1,120.93,121.04,25750.0,90.2505,90.3474,90.2206,90.3027,25750.0
2018-05-23 12:45:00,121.04,121.14,120.92,120.94,20979.0,90.3027,90.3773,90.2132,90.2281,20979.0
2018-05-23 12:50:00,120.94,121.11,120.94,121.03,15801.0,90.2281,90.3549,90.2281,90.2952,15801.0
2018-05-23 12:55:00,121.06,121.22,121.06,121.2,14775.0,90.3176,90.437,90.3176,90.4221,14775.0
2018-05-23 13:00:00,121.18,121.19,120.99,120.99,10590.0,90.4071,90.4146,90.2654,90.2654,10590.0
2018-05-23 13:05:00,121.02,121.03,120.86,121.02,15727.0,90.2878,90.2952,90.1684,90.2878,15727.0
2018-05-23 13:10:00,121.04,121.3,121.04,121.28,23750.0,90.3027,90.4967,90.3027,90.4817,23750.0
2018-05-23 13:15:00,121.28,121.28,121.01,121.02,15738.0,90.4817,90.4817,90.2803,90.2878,15738.0
2018-05-23 13:20:00,121.0,121.2,120.96,121.09,13240.0,90.2728,90.4221,90.243,90.34,13240.0
2018-05-23 13:25:00,121.07,121.13,120.98,121.01,13100.0,90.3251,90.3698,90.2579,90.2803,13100.0
2018-05-23 13:30:00,121.02,121.09,121.0,121.05,12223.0,90.2878,90.34,90.2728,90.3101,12223.0
2018-05-23 13:35:00,121.04,121.04,120.93,121.04,12388.0,90.3027,90.3027,90.2206,90.3027,12388.0
2018-05-23 13:40:00,121.04,121.1,121.02,121.09,11137.0,90.3027,90.3474,90.2878,90.34,11137.0
2018-05-23 13:45:00,121.09,121.21,121.08,121.16,14023.0,90.34,90.4295,90.3325,90.3922,14023.0
2018-05-23 13:50:00,121.16,121.18,121.13,121.14,22318.0,90.3922,90.4071,90.3698,90.3773,22318.0
2018-05-23 13:55:00,121.14,121.27,121.13,121.15,21689.0,90.3773,90.4743,90.3698,90.3847,21689.0
2018-05-23 14:00:00,121.15,121.29,121.06,121.29,21368.0,90.3847,90.4892,90.3176,90.4892,21368.0
2018-05-23 14:05:00,121.29,121.63,121.27,121.58,27191.0,90.4892,90.7429,90.4743,90.7056,27191.0
2018-05-23 14:10:00,121.61,121.74,121.54,121.63,32030.0,90.7279,90.8249,90.6757,90.7429,32030.0
2018-05-23 14:15:00,121.62,121.65,121.41,121.44,16385.0,90.7354,90.7578,90.5787,90.6011,16385.0
2018-05-23 14:20:00,121.44,121.55,121.37,121.5,17580.0,90.6011,90.6832,90.5489,90.6459,17580.0
2018-05-23 14:25:00,121.5,121.65,121.43,121.48,15500.0,90.6459,90.7578,90.5936,90.6309,15500.0
2018-05-23 14:30:00,121.49,121.49,121.27,121.34,15447.0,90.6384,90.6384,90.4743,90.5265,15447.0
2018-05-23 14:35:00,121.31,121.33,121.15,121.17,17831.0,90.5041,90.519,90.3847,90.3997,17831.0
2018-05-23 14:40:00,121.17,121.22,121.1,121.13,11972.0,90.3997,90.437,90.3474,90.3698,11972.0
2018-05-23 14:45:00,121.13,121.15,121.01,121.08,13941.0,90.3698,90.3847,90.2803,90.3325,13941.0
2018-05-23 14:50:00,121.09,121.16,121.07,121.15,14130.0,90.34,90.3922,90.3251,90.3847,14130.0
2018-05-23 14:55:00,121.15,121.3,121.09,121.28,34590.0,90.3847,90.4967,90.34,90.4817,34590.0
2018-05-23 15:00:00,121.27,121.39,121.26,121.27,11260.0,90.4743,90.5638,90.4668,90.4743,11260.0
2018-05-23 15:05:00,121.27,121.45,121.16,121.2,20242.0,90.4743,90.6086,90.3922,90.4221,20242.0
2018-05-23 15:10:00,121.21,121.27,121.15,121.17,14759.0,90.4295,90.4743,90.3847,90.3997,14759.0
2018-05-23 15:15:00,121.18,121.2,121.11,121.18,11371.0,90.4071,90.4221,90.3549,90.4071,11371.0
2018-05-23 15:20:00,121.18,121.19,121.03,121.12,21846.0,90.4071,90.4146,90.2952,90.3624,21846.0
2018-05-23 15:25:00,121.12,121.19,121.11,121.18,13729.0,90.3624,90.4146,90.3549,90.4071,13729.0
2018-05-23 15:30:00,121.19,121.23,121.11,121.12,21213.0,90.4146,90.4444,90.3549,90.3624,21213.0
2018-05-23 15:35:00,121.12,121.15,121.03,121.06,23548.0,90.3624,90.3847,90.2952,90.3176,23548.0
2018-05-23 15:40:00,121.05,121.15,121.02,121.14,32027.0,90.3101,90.3847,90.2878,90.3773,32027.0
2018-05-23 15:45:00,121.12,121.12,120.96,121.02,36710.0,90.3624,90.3624,90.243,90.2878,36710.0
2018-05-23 15:50:00,121.04,121.11,121.03,121.06,39151.0,90.3027,90.3549,90.2952,90.3176,39151.0
2018-05-23 15:55:00,121.05,121.14,120.99,121.05,138678.0,90.3101,90.3773,90.2654,90.3101,138678.0
2018-05-24 09:30:00,120.1,120.19,119.56,119.65,84035.0,89.6014,89.6685,89.1985,89.2657,84035.0
2018-05-24 09:35:00,119.66,120.0,119.59,119.96,24041.0,89.2731,89.5268,89.2209,89.4969,24041.0
2018-05-24 09:40:00,119.96,120.35,119.75,120.12,44334.0,89.4969,89.7879,89.3403,89.6163,44334.0
2018-05-24 09:45:00,120.21,120.62,120.21,120.44,23595.0,89.6835,89.9893,89.6835,89.855,23595.0
2018-05-24 09:50:00,120.42,120.43,120.04,120.4,23889.0,89.8401,89.8476,89.5566,89.8252,23889.0
2018-05-24 09:55:00,120.49,120.88,120.41,120.74,26251.0,89.8924,90.1833,89.8327,90.0789,26251.0
2018-05-24 10:00:00,120.72,121.15,120.57,120.93,23433.0,90.0639,90.3847,89.952,90.2206,23433.0
2018-05-24 10:05:00,120.91,121.24,120.91,121.12,23787.0,90.2057,90.4519,90.2057,90.3624,23787.0
2018-05-24 10:10:00,121.11,121.18,120.73,121.01,32506.0,90.3549,90.4071,90.0714,90.2803,32506.0
2018-05-24 10:15:00,121.0,121.22,120.94,121.08,21090.0,90.2728,90.437,90.2281,90.3325,21090.0
2018-05-24 10:20:00,121.08,121.08,120.77,120.77,23805.0,90.3325,90.3325,90.1012,90.1012,23805.0
2018-05-24 10:25:00,120.79,120.79,120.37,120.5,26128.0,90.1162,90.1162,89.8028,89.8998,26128.0
2018-05-24 10:30:00,120.43,120.51,120.34,120.37,14527.0,89.8476,89.9073,89.7804,89.8028,14527.0
2018-05-24 10:35:00,120.36,120.4,120.27,120.36,19950.0,89.7954,89.8252,89.7282,89.7954,19950.0
2018-05-24 10:40:00,120.36,120.56,120.33,120.5,14258.0,89.7954,89.9446,89.773,89.8998,14258.0
2018-05-24 10:45:00,120.46,120.57,120.41,120.42,25652.0,89.87,89.952,89.8327,89.8401,25652.0
2018-05-24 10:50:00,120.4,120.5,120.34,120.35,19306.0,89.8252,89.8998,89.7804,89.7879,19306.0
2018-05-24 10:55:00,120.33,120.33,120.03,120.2,23456.0,89.773,89.773,89.5492,89.676,23456.0
2018-05-24 11:00:00,120.18,120.38,120.06,120.35,16375.0,89.6611,89.8103,89.5715,89.7879,16375.0
2018-05-24 11:05:00,120.37,120.38,120.21,120.22,17731.0,89.8028,89.8103,89.6835,89.6909,17731.0
2018-05-24 11:10:00,120.26,120.3,120.1,120.17,16108.0,89.7208,89.7506,89.6014,89.6536,16108.0
2018-05-24 11:15:00,120.15,120.37,120.12,120.31,20746.0,89.6387,89.8028,89.6163,89.7581,20746.0
2018-05-24 11:20:00,120.29,120.31,120.16,120.24,11858.0,89.7431,89.7581,89.6462,89.7058,11858.0
2018-05-24 11:25:00,120.25,120.32,120.08,120.1,29762.0,89.7133,89.7655,89.5865,89.6014,29762.0
2018-05-24 11:30:00,120.07,120.45,120.06,120.4,39041.0,89.579,89.8625,89.5715,89.8252,39041.0
2018-05-24 11:35:00,120.4,120.62,120.33,120.6,65503.0,89.8252,89.9893,89.773,89.9744,65503.0
2018-05-24 11:40:00,120.64,120.94,120.62,120.92,21519.0,90.0043,90.2281,89.9893,90.2132,21519.0
2018-05-24 11:45:00,120.92,121.16,120.88,121.15,29782.0,90.2132,90.3922,90.1833,90.3847,29782.0
2018-05-24 11:50:00,121.16,121.26,120.97,120.97,36116.0,90.3922,90.4668,90.2505,90.2505,36116.0
2018-05-24 11:55:00,120.97,121.29,120.97,121.29,16258.0,90.2505,90.4892,90.2505,90.4892,16258.0
2018-05-24 12:00:00,121.27,121.49,121.27,121.42,42589.0,90.4743,90.6384,90.4743,90.5862,42589.0
2018-05-24 12:05:00,121.43,121.52,121.34,121.37,24148.0,90.5936,90.6608,90.5265,90.5489,24148.0
2018-05-24 12:10:00,121.33,121.45,121.25,121.31,11606.0,90.519,90.6086,90.4594,90.5041,11606.0
2018-05-24 12:15:00,121.31,121.45,121.28,121.36,12065.0,90.5041,90.6086,90.4817,90.5414,12065.0
2018-05-24 12:20:00,121.38,121.49,121.35,121.48,32839.0,90.5563,90.6384,90.534,90.6309,32839.0
2018-05-24 12:25:00,121.47,121.48,121.36,121.38,28803.0,90.6235,90.6309,90.5414,90.5563,28803.0
2018-05-24 12:30:00,121.4,121.63,121.4,121.54,16144.0,90.5713,90.7429,90.5713,90.6757,16144.0
2018-05-24 12:35:00,121.51,121.52,121.38,121.4,15946.0,90.6533,90.6608,90.5563,90.5713,15946.0
2018-05-24 12:40:00,121.37,121.49,121.37,121.42,11172.0,90.5489,90.6384,90.5489,90.5862,11172.0
2018-05-24 12:45:00,121.44,121.63,121.38,121.62,15773.0,90.6011,90.7429,90.5563,90.7354,15773.0
2018-05-24 12:50:00,121.61,121.89,121.61,121.81,20782.0,90.7279,90.9368,90.7279,90.8771,20782.0
2018-05-24 12:55:00,121.8,122.15,121.8,122.14,54158.0,90.8697,91.1308,90.8697,91.1233,54158.0
2018-05-24 13:00:00,122.15,122.65,122.1,122.49,58549.0,91.1308,91.5038,91.0935,91.3845,58549.0
2018-05-24 13:05:00,122.52,122.82,122.39,122.56,58823.0,91.4068,91.6307,91.3099,91.4367,58823.0
2018-05-24 13:10:00,122.54,122.71,122.54,122.65,21549.0,91.4218,91.5486,91.4218,91.5038,21549.0
2018-05-24 13:15:00,122.63,122.9,122.61,122.89,34953.0,91.4889,91.6903,91.474,91.6829,34953.0
2018-05-24 13:20:00,122.9,122.94,122.47,122.47,37345.0,91.6903,91.7202,91.3695,91.3695,37345.0
2018-05-24 13:25:00,122.45,122.49,122.35,122.45,28450.0,91.3546,91.3845,91.28,91.3546,28450.0
2018-05-24 13:30:00,122.45,122.51,122.35,122.42,29119.0,91.3546,91.3994,91.28,91.3322,29119.0
2018-05-24 13:35:00,122.4,122.53,122.4,122.49,14839.0,91.3173,91.4143,91.3173,91.3845,14839.0
2018-05-24 13:40:00,122.49,122.57,122.39,122.57,12963.0,91.3845,91.4441,91.3099,91.4441,12963.0
2018-05-24 13:45:00,122.58,122.6,122.38,122.42,12559.0,91.4516,91.4665,91.3024,91.3322,12559.0
2018-05-24 13:50:00,122.4,122.41,122.25,122.26,15302.0,91.3173,91.3248,91.2054,91.2129,15302.0
2018-05-24 13:55:00,122.24,122.3,122.21,122.24,7762.0,91.198,91.2427,91.1756,91.198,7762.0
2018-05-24 14:00:00,122.26,122.26,122.12,122.19,15708.0,91.2129,91.2129,91.1084,91.1606,15708.0
2018-05-24 14:05:00,122.19,122.27,122.1,122.23,30573.0,91.1606,91.2203,91.0935,91.1905,30573.0
2018-05-24 14:10:00,122.23,122.39,122.15,122.28,25096.0,91.1905,91.3099,91.1308,91.2278,25096.0
2018-05-24 14:15:00,122.29,122.33,122.17,122.27,11777.0,91.2353,91.2651,91.1457,91.2203,11777.0
2018-05-24 14:20:00,122.29,122.32,122.21,122.22,17515.0,91.2353,91.2576,91.1756,91.183,17515.0
2018-05-24 14:25:00,122.23,122.3,122.15,122.22,18347.0,91.1905,91.2427,91.1308,91.183,18347.0
2018-05-24 14:30:00,122.22,122.26,122.06,122.06,18638.0,91.183,91.2129,91.0637,91.0637,18638.0
2018-05-24 14:35:00,122.06,122.29,122.04,122.26,22155.0,91.0637,91.2353,91.0487,91.2129,22155.0
2018-05-24 14:40:00,122.24,122.26,122.16,122.22,11743.0,91.198,91.2129,91.1383,91.183,11743.0
2018-05-24 14:45:00,122.2,122.21,122.1,122.17,16999.0,91.1681,91.1756,91.0935,91.1457,16999.0
2018-05-24 14:50:00,122.18,122.25,122.12,122.25,14197.0,91.1532,91.2054,91.1084,91.2054,14197.0
2018-05-24 14:55:00,122.25,122.35,122.25,122.34,18538.0,91.2054,91.28,91.2054,91.2726,18538.0
2018-05-24 15:00:00,122.34,122.35,122.13,122.15,28934.0,91.2726,91.28,91.1159,91.1308,28934.0
2018-05-24 15:05:00,122.1,122.33,122.1,122.32,22714.0,91.0935,91.2651,91.0935,91.2576,22714.0
2018-05-24 15:10:00,122.31,122.34,122.21,122.25,32822.0,91.2502,91.2726,91.1756,91.2054,32822.0
2018-05-24 15:15:00,122.26,122.41,122.26,122.39,20856.0,91.2129,91.3248,91.2129,91.3099,20856.0
2018-05-24 15:20:00,122.43,122.48,122.38,122.45,23192.0,91.3397,91.377,91.3024,91.3546,23192.0
2018-05-24 15:25:00,122.42,122.43,122.22,122.3,27133.0,91.3322,91.3397,91.183,91.2427,27133.0
2018-05-24 15:30:00,122.31,122.36,122.26,122.28,34791.0,91.2502,91.2875,91.2129,91.2278,34791.0
2018-05-24 15:35:00,122.28,122.33,122.22,122.23,43507.0,91.2278,91.2651,91.183,91.1905,43507.0
2018-05-24 15:40:00,122.23,122.23,122.06,122.06,40959.0,91.1905,91.1905,91.0637,91.0637,40959.0
2018-05-24 15:45:00,122.07,122.13,122.0,122.13,54802.0,91.0711,91.1159,91.0189,91.1159,54802.0
2018-05-24 15:50:00,122.13,122.13,122.0,122.01,53144.0,91.1159,91.1159,91.0189,91.0264,53144.0
2018-05-24 15:55:00,122.0,122.07,121.86,121.88,145016.0,91.0189,91.0711,90.9144,90.9294,145016.0
2018-05-25 09:30:00,120.4,120.46,119.6,119.87,95519.0,89.8252,89.87,89.2284,89.4298,95519.0
2018-05-25 09:35:00,119.8,119.8,119.34,119.5,80780.0,89.3776,89.3776,89.0344,89.1538,80780.0
2018-05-25 09:40:00,119.52,119.62,119.2,119.21,98663.0,89.1687,89.2433,88.9299,88.9374,98663.0
2018-05-25 09:45:00,119.19,119.23,118.65,118.9,82047.0,88.9225,88.9523,88.5196,88.7061,82047.0
2018-05-25 09:50:00,118.91,119.16,118.54,119.08,63570.0,88.7136,88.9001,88.4375,88.8404,63570.0
2018-05-25 09:55:00,119.07,119.07,118.41,118.7,55419.0,88.833,88.833,88.3406,88.5569,55419.0
2018-05-25 10:00:00,118.72,118.72,118.24,118.5,76365.0,88.5718,88.5718,88.2137,88.4077,76365.0
2018-05-25 10:05:00,118.5,118.52,118.26,118.48,51919.0,88.4077,88.4226,88.2286,88.3928,51919.0
2018-05-25 10:10:00,118.48,118.71,118.4,118.45,64286.0,88.3928,88.5644,88.3331,88.3704,64286.0
2018-05-25 10:15:00,118.43,118.6,118.27,118.44,37094.0,88.3555,88.4823,88.2361,88.3629,37094.0
2018-05-25 10:20:00,118.42,118.46,118.2,118.4,34734.0,88.348,88.3779,88.1839,88.3331,34734.0
2018-05-25 10:25:00,118.38,118.57,118.27,118.34,35731.0,88.3182,88.4599,88.2361,88.2883,35731.0
2018-05-25 10:30:00,118.36,118.37,117.68,117.76,72195.0,88.3033,88.3107,87.7959,87.8556,72195.0
2018-05-25 10:35:00,117.79,118.07,117.65,118.06,43058.0,87.878,88.0869,87.7736,88.0794,43058.0
2018-05-25 10:40:00,118.06,118.28,118.02,118.25,44278.0,88.0794,88.2436,88.0496,88.2212,44278.0
2018-05-25 10:45:00,118.28,118.59,118.27,118.57,33622.0,88.2436,88.4748,88.2361,88.4599,33622.0
2018-05-25 10:50:00,118.59,118.87,118.51,118.68,42510.0,88.4748,88.6837,88.4152,88.542,42510.0
2018-05-25 10:55:00,118.73,118.93,118.57,118.64,81053.0,88.5793,88.7285,88.4599,88.5121,81053.0
2018-05-25 11:00:00,118.62,118.62,118.14,118.18,38368.0,88.4972,88.4972,88.1391,88.169,38368.0
2018-05-25 11:05:00,118.15,118.46,118.02,118.45,23832.0,88.1466,88.3779,88.0496,88.3704,23832.0
2018-05-25 11:10:00,118.42,118.65,118.41,118.51,23169.0,88.348,88.5196,88.3406,88.4152,23169.0
2018-05-25 11:15:00,118.55,118.7,118.53,118.62,34716.0,88.445,88.5569,88.4301,88.4972,34716.0
2018-05-25 11:20:00,118.62,118.73,118.25,118.36,47806.0,88.4972,88.5793,88.2212,88.3033,47806.0
2018-05-25 11:25:00,118.35,118.56,118.31,118.35,25100.0,88.2958,88.4525,88.2659,88.2958,25100.0
2018-05-25 11:30:00,118.3,118.37,118.11,118.16,25636.0,88.2585,88.3107,88.1167,88.154,25636.0
2018-05-25 11:35:00,118.11,118.23,118.05,118.11,20749.0,88.1167,88.2063,88.072,88.1167,20749.0
2018-05-25 11:40:00,118.09,118.09,117.89,117.91,29175.0,88.1018,88.1018,87.9526,87.9675,29175.0
2018-05-25 11:45:00,117.9,118.05,117.8,117.98,22403.0,87.9601,88.072,87.8855,88.0198,22403.0
2018-05-25 11:50:00,118.0,118.34,118.0,118.34,17113.0,88.0347,88.2883,88.0347,88.2883,17113.0
2018-05-25 11:55:00,118.31,118.35,118.24,118.26,12361.0,88.2659,88.2958,88.2137,88.2286,12361.0
2018-05-25 12:00:00,118.24,118.29,118.11,118.25,21451.0,88.2137,88.251,88.1167,88.2212,21451.0
2018-05-25 12:05:00,118.23,118.38,118.2,118.31,27425.0,88.2063,88.3182,88.1839,88.2659,27425.0
2018-05-25 12:10:00,118.33,118.37,118.19,118.26,21672.0,88.2809,88.3107,88.1764,88.2286,21672.0
2018-05-25 12:15:00,118.26,118.33,118.15,118.2,10259.0,88.2286,88.2809,88.1466,88.1839,10259.0
2018-05-25 12:20:00,118.18,118.31,118.18,118.31,26705.0,88.169,88.2659,88.169,88.2659,26705.0
2018-05-25 12:25:00,118.34,118.41,118.22,118.23,18705.0,88.2883,88.3406,88.1988,88.2063,18705.0
2018-05-25 12:30:00,118.23,118.32,118.16,118.17,21421.0,88.2063,88.2734,88.154,88.1615,21421.0
2018-05-25 12:35:00,118.16,118.19,117.93,117.94,39548.0,88.154,88.1764,87.9824,87.9899,39548.0
2018-05-25 12:40:00,117.94,118.17,117.93,117.94,30548.0,87.9899,88.1615,87.9824,87.9899,30548.0
2018-05-25 12:45:00,117.92,118.11,117.87,117.97,19843.0,87.975,88.1167,87.9377,88.0123,19843.0
2018-05-25 12:50:00,117.98,118.16,117.96,118.11,17486.0,88.0198,88.154,88.0048,88.1167,17486.0
2018-05-25 12:55:00,118.12,118.18,117.98,118.03,22553.0,88.1242,88.169,88.0198,88.0571,22553.0
2018-05-25 13:00:00,118.05,118.23,118.04,118.21,18375.0,88.072,88.2063,88.0645,88.1913,18375.0
2018-05-25 13:05:00,118.25,118.35,118.23,118.27,9167.0,88.2212,88.2958,88.2063,88.2361,9167.0
2018-05-25 13:10:00,118.24,118.33,118.21,118.23,13079.0,88.2137,88.2809,88.1913,88.2063,13079.0
2018-05-25 13:15:00,118.23,118.39,118.22,118.39,12218.0,88.2063,88.3256,88.1988,88.3256,12218.0
2018-05-25 13:20:00,118.35,118.46,118.31,118.36,12583.0,88.2958,88.3779,88.2659,88.3033,12583.0
2018-05-25 13:25:00,118.37,118.51,118.33,118.46,18075.0,88.3107,88.4152,88.2809,88.3779,18075.0
2018-05-25 13:30:00,118.44,118.65,118.41,118.65,20416.0,88.3629,88.5196,88.3406,88.5196,20416.0
2018-05-25 13:35:00,118.64,118.66,118.52,118.53,21945.0,88.5121,88.5271,88.4226,88.4301,21945.0
2018-05-25 13:40:00,118.57,118.63,118.46,118.63,21472.0,88.4599,88.5047,88.3779,88.5047,21472.0
2018-05-25 13:45:00,118.63,118.66,118.49,118.5,19540.0,88.5047,88.5271,88.4002,88.4077,19540.0
2018-05-25 13:50:00,118.51,118.64,118.44,118.56,17909.0,88.4152,88.5121,88.3629,88.4525,17909.0
2018-05-25 13:55:00,118.56,118.64,118.52,118.55,18984.0,88.4525,88.5121,88.4226,88.445,18984.0
2018-05-25 14:00:00,118.54,118.72,118.54,118.65,31031.0,88.4375,88.5718,88.4375,88.5196,31031.0
2018-05-25 14:05:00,118.67,118.8,118.66,118.79,26986.0,88.5345,88.6315,88.5271,88.6241,26986.0
2018-05-25 14:10:00,118.81,118.82,118.58,118.58,17995.0,88.639,88.6464,88.4674,88.4674,17995.0
2018-05-25 14:15:00,118.58,118.62,118.43,118.46,22204.0,88.4674,88.4972,88.3555,88.3779,22204.0
2018-05-25 14:20:00,118.48,118.49,118.36,118.39,18485.0,88.3928,88.4002,88.3033,88.3256,18485.0
2018-05-25 14:25:00,118.38,118.5,118.38,118.48,22279.0,88.3182,88.4077,88.3182,88.3928,22279.0
2018-05-25 14:30:00,118.48,118.53,118.44,118.48,22979.0,88.3928,88.4301,88.3629,88.3928,22979.0
2018-05-25 14:35:00,118.47,118.47,118.31,118.32,12525.0,88.3853,88.3853,88.2659,88.2734,12525.0
2018-05-25 14:40:00,118.34,118.42,118.21,118.23,26948.0,88.2883,88.348,88.1913,88.2063,26948.0
2018-05-25 14:45:00,118.24,118.25,118.14,118.19,28262.0,88.2137,88.2212,88.1391,88.1764,28262.0
2018-05-25 14:50:00,118.18,118.27,118.12,118.16,30058.0,88.169,88.2361,88.1242,88.154,30058.0
2018-05-25 14:55:00,118.15,118.16,118.04,118.04,20177.0,88.1466,88.154,88.0645,88.0645,20177.0
2018-05-25 15:00:00,118.04,118.13,118.01,118.08,24150.0,88.0645,88.1317,88.0421,88.0944,24150.0
2018-05-25 15:05:00,118.06,118.1,117.97,118.07,34308.0,88.0794,88.1093,88.0123,88.0869,34308.0
2018-05-25 15:10:00,118.05,118.18,117.97,118.16,34850.0,88.072,88.169,88.0123,88.154,34850.0
2018-05-25 15:15:00,118.17,118.44,118.17,118.44,34874.0,88.1615,88.3629,88.1615,88.3629,34874.0
2018-05-25 15:20:00,118.46,118.46,118.29,118.32,30728.0,88.3779,88.3779,88.251,88.2734,30728.0
2018-05-25 15:25:00,118.33,118.57,118.31,118.57,32402.0,88.2809,88.4599,88.2659,88.4599,32402.0
2018-05-25 15:30:00,118.58,118.68,118.47,118.59,46422.0,88.4674,88.542,88.3853,88.4748,46422.0
2018-05-25 15:35:00,118.57,118.88,118.56,118.85,37660.0,88.4599,88.6912,88.4525,88.6688,37660.0
2018-05-25 15:40:00,118.87,118.87,118.65,118.68,61998.0,88.6837,88.6837,88.5196,88.542,61998.0
2018-05-25 15:45:00,118.68,118.88,118.65,118.8,65792.0,88.542,88.6912,88.5196,88.6315,65792.0
2018-05-25 15:50:00,118.77,118.92,118.77,118.91,63364.0,88.6091,88.721,88.6091,88.7136,63364.0
2018-05-25 15:55:00,118.92,118.94,118.69,118.72,147640.0,88.721,88.736,88.5495,88.5718,147640.0
2018-05-29 09:30:00,118.29,119.36,118.21,119.02,109070.0,88.251,89.0493,88.1913,88.7956,109070.0
2018-05-29 09:35:00,119.02,119.56,118.95,119.31,39385.0,88.7956,89.1985,88.7434,89.012,39385.0
2018-05-29 09:40:00,119.26,120.08,119.2,120.03,41432.0,88.9747,89.5865,88.9299,89.5492,41432.0
2018-05-29 09:45:00,120.03,120.16,119.86,120.0,49526.0,89.5492,89.6462,89.4223,89.5268,49526.0
2018-05-29 09:50:00,120.01,120.32,119.77,120.27,30042.0,89.5342,89.7655,89.3552,89.7282,30042.0
2018-05-29 09:55:00,120.31,121.05,120.18,120.93,87732.0,89.7581,90.3101,89.6611,90.2206,87732.0
2018-05-29 10:00:00,120.89,121.28,120.78,121.2,73783.0,90.1908,90.4817,90.1087,90.4221,73783.0
2018-05-29 10:05:00,121.25,121.46,120.91,120.93,49334.0,90.4594,90.616,90.2057,90.2206,49334.0
2018-05-29 10:10:00,120.92,121.13,120.81,120.82,31886.0,90.2132,90.3698,90.1311,90.1386,31886.0
2018-05-29 10:15:00,120.82,121.14,120.65,121.03,31732.0,90.1386,90.3773,90.0117,90.2952,31732.0
2018-05-29 10:20:00,121.03,121.06,120.69,120.83,35423.0,90.2952,90.3176,90.0416,90.146,35423.0
2018-05-29 10:25:00,120.84,120.95,120.33,120.5,46600.0,90.1535,90.2355,89.773,89.8998,46600.0
2018-05-29 10:30:00,120.5,120.5,120.02,120.02,38254.0,89.8998,89.8998,89.5417,89.5417,38254.0
2018-05-29 10:35:00,120.0,120.21,119.91,120.17,47856.0,89.5268,89.6835,89.4596,89.6536,47856.0
2018-05-29 10:40:00,120.14,120.35,120.07,120.17,28773.0,89.6312,89.7879,89.579,89.6536,28773.0
2018-05-29 10:45:00,120.17,120.58,120.11,120.57,17159.0,89.6536,89.9595,89.6089,89.952,17159.0
2018-05-29 10:50:00,120.59,120.67,120.3,120.39,21900.0,89.967,90.0266,89.7506,89.8177,21900.0
2018-05-29 10:55:00,120.37,120.49,120.3,120.35,29156.0,89.8028,89.8924,89.7506,89.7879,29156.0
2018-05-29 11:00:00,120.35,120.35,119.93,119.98,23566.0,89.7879,89.7879,89.4746,89.5119,23566.0
2018-05-29 11:05:00,119.97,119.97,119.67,119.74,48621.0,89.5044,89.5044,89.2806,89.3328,48621.0
2018-05-29 11:10:00,119.76,120.13,119.74,120.08,35804.0,89.3477,89.6238,89.3328,89.5865,35804.0
2018-05-29 11:15:00,120.05,120.05,119.83,119.83,23883.0,89.5641,89.5641,89.4,89.4,23883.0
2018-05-29 11:20:00,119.86,120.15,119.86,120.07,33974.0,89.4223,89.6387,89.4223,89.579,33974.0
2018-05-29 11:25:00,120.02,120.19,119.91,120.06,21244.0,89.5417,89.6685,89.4596,89.5715,21244.0
2018-05-29 11:30:00,120.08,120.5,119.98,120.41,19861.0,89.5865,89.8998,89.5119,89.8327,19861.0
2018-05-29 11:35:00,120.4,120.4,120.04,120.08,14799.0,89.8252,89.8252,89.5566,89.5865,14799.0
2018-05-29 11:40:00,120.04,120.05,119.43,119.43,30252.0,89.5566,89.5641,89.1015,89.1015,30252.0
2018-05-29 11:45:00,119.45,119.51,119.2,119.42,19324.0,89.1165,89.1612,88.9299,89.0941,19324.0
2018-05-29 11:50:00,119.38,119.47,119.3,119.36,17329.0,89.0642,89.1314,89.0045,89.0493,17329.0
2018-05-29 11:55:00,119.34,119.53,119.28,119.29,12317.0,89.0344,89.1761,88.9896,88.9971,12317.0
2018-05-29 12:00:00,119.28,119.28,118.92,119.06,19859.0,88.9896,88.9896,88.721,88.8255,19859.0
2018-05-29 12:05:00,119.06,119.11,118.97,118.98,16751.0,88.8255,88.8628,88.7583,88.7658,16751.0
2018-05-29 12:10:00,118.97,118.97,118.73,118.76,12515.0,88.7583,88.7583,88.5793,88.6017,12515.0
2018-05-29 12:15:00,118.79,119.23,118.79,119.19,15325.0,88.6241,88.9523,88.6241,88.9225,15325.0
2018-05-29 12:20:00,119.16,119.27,119.09,119.24,12382.0,88.9001,88.9822,88.8479,88.9598,12382.0
2018-05-29 12:25:00,119.28,119.35,119.06,119.06,9753.0,88.9896,89.0418,88.8255,88.8255,9753.0
2018-05-29 12:30:00,119.08,119.27,119.08,119.27,6480.0,88.8404,88.9822,88.8404,88.9822,6480.0
2018-05-29 12:35:00,119.27,119.46,119.16,119.42,14553.0,88.9822,89.1239,88.9001,89.0941,14553.0
2018-05-29 12:40:00,119.43,119.56,119.37,119.47,14148.0,89.1015,89.1985,89.0568,89.1314,14148.0
2018-05-29 12:45:00,119.44,119.51,119.35,119.4,10171.0,89.109,89.1612,89.0418,89.0792,10171.0
2018-05-29 12:50:00,119.45,119.54,119.29,119.54,11833.0,89.1165,89.1836,88.9971,89.1836,11833.0
2018-05-29 12:55:00,119.48,119.59,119.43,119.5,7278.0,89.1388,89.2209,89.1015,89.1538,7278.0
2018-05-29 13:00:00,119.49,119.52,119.35,119.4,9573.0,89.1463,89.1687,89.0418,89.0792,9573.0
2018-05-29 13:05:00,119.35,119.39,119.19,119.2,8747.0,89.0418,89.0717,88.9225,88.9299,8747.0
2018-05-29 13:10:00,119.2,119.32,119.19,119.28,13199.0,88.9299,89.0195,88.9225,88.9896,13199.0
2018-05-29 13:15:00,119.3,119.34,119.09,119.27,12105.0,89.0045,89.0344,88.8479,88.9822,12105.0
2018-05-29 13:20:00,119.26,119.48,119.26,119.46,10477.0,88.9747,89.1388,88.9747,89.1239,10477.0
2018-05-29 13:25:00,119.43,119.56,119.42,119.55,9214.0,89.1015,89.1985,89.0941,89.1911,9214.0
2018-05-29 13:30:00,119.56,119.58,119.28,119.28,16659.0,89.1985,89.2134,88.9896,88.9896,16659.0
2018-05-29 13:35:00,119.31,119.42,119.23,119.25,10217.0,89.012,89.0941,88.9523,88.9672,10217.0
2018-05-29 13:40:00,119.22,119.41,119.22,119.35,11639.0,88.9449,89.0866,88.9449,89.0418,11639.0
2018-05-29 13:45:00,119.36,119.5,119.32,119.44,10459.0,89.0493,89.1538,89.0195,89.109,10459.0
2018-05-29 13:50:00,119.46,119.51,119.35,119.43,7144.0,89.1239,89.1612,89.0418,89.1015,7144.0
2018-05-29 13:55:00,119.41,119.45,119.23,119.23,10349.0,89.0866,89.1165,88.9523,88.9523,10349.0
2018-05-29 14:00:00,119.21,119.32,118.99,119.04,15369.0,88.9374,89.0195,88.7733,88.8106,15369.0
2018-05-29 14:05:00,119.06,119.19,118.99,119.09,11483.0,88.8255,88.9225,88.7733,88.8479,11483.0
2018-05-29 14:10:00,119.12,119.18,119.0,119.11,9493.0,88.8703,88.915,88.7807,88.8628,9493.0
2018-05-29 14:15:00,119.16,119.27,119.09,119.15,14151.0,88.9001,88.9822,88.8479,88.8926,14151.0
2018-05-29 14:20:00,119.09,119.14,119.01,119.09,10523.0,88.8479,88.8852,88.7882,88.8479,10523.0
2018-05-29 14:25:00,119.1,119.16,118.93,119.16,18620.0,88.8553,88.9001,88.7285,88.9001,18620.0
2018-05-29 14:30:00,119.11,119.32,119.07,119.15,14258.0,88.8628,89.0195,88.833,88.8926,14258.0
2018-05-29 14:35:00,119.19,119.33,118.95,118.98,32001.0,88.9225,89.0269,88.7434,88.7658,32001.0
2018-05-29 14:40:00,119.0,119.15,118.93,118.97,23002.0,88.7807,88.8926,88.7285,88.7583,23002.0
2018-05-29 14:45:00,118.99,119.13,118.9,119.08,12547.0,88.7733,88.8777,88.7061,88.8404,12547.0
2018-05-29 14:50:00,119.06,119.09,118.99,119.06,11853.0,88.8255,88.8479,88.7733,88.8255,11853.0
2018-05-29 14:55:00,119.05,119.09,118.92,118.94,19571.0,88.818,88.8479,88.721,88.736,19571.0
2018-05-29 15:00:00,118.91,119.23,118.87,119.16,17653.0,88.7136,88.9523,88.6837,88.9001,17653.0
2018-05-29 15:05:00,119.17,119.27,119.15,119.23,14073.0,88.9076,88.9822,88.8926,88.9523,14073.0
2018-05-29 15:10:00,119.24,119.28,119.15,119.18,14644.0,88.9598,88.9896,88.8926,88.915,14644.0
2018-05-29 15:15:00,119.19,119.24,119.14,119.22,12927.0,88.9225,88.9598,88.8852,88.9449,12927.0
2018-05-29 15:20:00,119.19,119.25,119.03,119.1,18131.0,88.9225,88.9672,88.8031,88.8553,18131.0
2018-05-29 15:25:00,119.1,119.2,119.01,119.18,32505.0,88.8553,88.9299,88.7882,88.915,32505.0
2018-05-29 15:30:00,119.15,119.28,119.04,119.27,34507.0,88.8926,88.9896,88.8106,88.9822,34507.0
2018-05-29 15:35:00,119.28,119.47,119.23,119.36,25659.0,88.9896,89.1314,88.9523,89.0493,25659.0
2018-05-29 15:40:00,119.38,119.54,119.35,119.52,47553.0,89.0642,89.1836,89.0418,89.1687,47553.0
2018-05-29 15:45:00,119.52,119.59,119.43,119.49,42067.0,89.1687,89.2209,89.1015,89.1463,42067.0
2018-05-29 15:50:00,119.5,119.65,119.48,119.63,61834.0,89.1538,89.2657,89.1388,89.2507,61834.0
2018-05-29 15:55:00,119.63,119.7,119.41,119.49,123029.0,89.2507,89.303,89.0866,89.1463,123029.0
2018-05-30 09:30:00,120.7,121.25,120.06,121.05,114727.0,90.049,90.4594,89.5715,90.3101,114727.0
2018-05-30 09:35:00,120.98,121.03,120.35,120.76,50208.0,90.2579,90.2952,89.7879,90.0938,50208.0
2018-05-30 09:40:00,120.77,121.0,120.72,120.84,32702.0,90.1012,90.2728,90.0639,90.1535,32702.0
2018-05-30 09:45:00,120.87,121.11,120.49,120.74,49417.0,90.1759,90.3549,89.8924,90.0789,49417.0
2018-05-30 09:50:00,120.71,121.21,120.65,121.12,46814.0,90.0565,90.4295,90.0117,90.3624,46814.0
2018-05-30 09:55:00,121.1,121.71,121.1,121.71,49286.0,90.3474,90.8025,90.3474,90.8025,49286.0
2018-05-30 10:00:00,121.56,122.04,121.55,122.0,60481.0,90.6906,91.0487,90.6832,91.0189,60481.0
2018-05-30 10:05:00,121.91,121.98,121.64,121.88,30168.0,90.9518,91.004,90.7503,90.9294,30168.0
2018-05-30 10:10:00,121.95,122.17,121.82,122.15,20295.0,90.9816,91.1457,90.8846,91.1308,20295.0
2018-05-30 10:15:00,122.14,122.19,121.71,121.71,20095.0,91.1233,91.1606,90.8025,90.8025,20095.0
2018-05-30 10:20:00,121.75,121.92,121.64,121.78,20841.0,90.8324,90.9592,90.7503,90.8548,20841.0
2018-05-30 10:25:00,121.79,121.96,121.76,121.87,24113.0,90.8622,90.9891,90.8398,90.9219,24113.0
2018-05-30 10:30:00,121.93,122.0,121.77,122.0,32408.0,90.9667,91.0189,90.8473,91.0189,32408.0
2018-05-30 10:35:00,121.99,122.15,121.82,121.99,20255.0,91.0114,91.1308,90.8846,91.0114,20255.0
2018-05-30 10:40:00,122.03,122.3,121.67,122.03,68202.0,91.0413,91.2427,90.7727,91.0413,68202.0
2018-05-30 10:45:00,122.03,122.34,122.0,122.21,23311.0,91.0413,91.2726,91.0189,91.1756,23311.0
2018-05-30 10:50:00,122.24,122.35,122.12,122.2,16017.0,91.198,91.28,91.1084,91.1681,16017.0
2018-05-30 10:55:00,122.2,122.48,122.19,122.47,27405.0,91.1681,91.377,91.1606,91.3695,27405.0
2018-05-30 11:00:00,122.5,122.96,122.48,122.81,50043.0,91.3919,91.7351,91.377,91.6232,50043.0
2018-05-30 11:05:00,122.84,122.93,122.78,122.84,33523.0,91.6456,91.7127,91.6008,91.6456,33523.0
2018-05-30 11:10:00,122.86,122.86,122.65,122.81,39216.0,91.6605,91.6605,91.5038,91.6232,39216.0
2018-05-30 11:15:00,122.78,122.87,122.65,122.69,45741.0,91.6008,91.668,91.5038,91.5337,45741.0
2018-05-30 11:20:00,122.67,122.69,122.51,122.64,32140.0,91.5188,91.5337,91.3994,91.4964,32140.0
2018-05-30 11:25:00,122.64,122.65,122.46,122.61,55475.0,91.4964,91.5038,91.3621,91.474,55475.0
2018-05-30 11:30:00,122.58,123.03,122.55,122.89,31406.0,91.4516,91.7873,91.4292,91.6829,31406.0
2018-05-30 11:35:00,122.87,122.97,122.77,122.8,13417.0,91.668,91.7426,91.5934,91.6157,13417.0
2018-05-30 11:40:00,122.8,122.82,122.5,122.7,18345.0,91.6157,91.6307,91.3919,91.5411,18345.0
2018-05-30 11:45:00,122.68,122.74,122.58,122.69,16668.0,91.5262,91.571,91.4516,91.5337,16668.0
2018-05-30 11:50:00,122.72,122.76,122.53,122.56,17771.0,91.5561,91.5859,91.4143,91.4367,17771.0
2018-05-30 11:55:00,122.56,122.66,122.53,122.6,30809.0,91.4367,91.5113,91.4143,91.4665,30809.0
2018-05-30 12:00:00,122.61,122.72,122.55,122.58,16993.0,91.474,91.5561,91.4292,91.4516,16993.0
2018-05-30 12:05:00,122.59,122.7,122.55,122.62,9694.0,91.4591,91.5411,91.4292,91.4815,9694.0
2018-05-30 12:10:00,122.61,122.65,122.54,122.55,19212.0,91.474,91.5038,91.4218,91.4292,19212.0
2018-05-30 12:15:00,122.55,122.6,122.5,122.6,23228.0,91.4292,91.4665,91.3919,91.4665,23228.0
2018-05-30 12:20:00,122.6,122.77,122.52,122.58,20352.0,91.4665,91.5934,91.4068,91.4516,20352.0
2018-05-30 12:25:00,122.55,122.7,122.53,122.63,11400.0,91.4292,91.5411,91.4143,91.4889,11400.0
2018-05-30 12:30:00,122.6,122.62,122.36,122.36,18727.0,91.4665,91.4815,91.2875,91.2875,18727.0
2018-05-30 12:35:00,122.35,122.39,122.26,122.35,17156.0,91.28,91.3099,91.2129,91.28,17156.0
2018-05-30 12:40:00,122.37,122.48,122.32,122.47,13202.0,91.2949,91.377,91.2576,91.3695,13202.0
2018-05-30 12:45:00,122.48,122.56,122.42,122.53,19005.0,91.377,91.4367,91.3322,91.4143,19005.0
2018-05-30 12:50:00,122.55,122.7,122.5,122.68,14519.0,91.4292,91.5411,91.3919,91.5262,14519.0
2018-05-30 12:55:00,122.69,122.78,122.66,122.73,9202.0,91.5337,91.6008,91.5113,91.5635,9202.0
2018-05-30 13:00:00,122.71,122.72,122.54,122.59,10536.0,91.5486,91.5561,91.4218,91.4591,10536.0
2018-05-30 13:05:00,122.58,122.63,122.47,122.6,13925.0,91.4516,91.4889,91.3695,91.4665,13925.0
2018-05-30 13:10:00,122.61,122.66,122.48,122.6,25753.0,91.474,91.5113,91.377,91.4665,25753.0
2018-05-30 13:15:00,122.62,122.75,122.56,122.6,9894.0,91.4815,91.5784,91.4367,91.4665,9894.0
2018-05-30 13:20:00,122.62,122.69,122.5,122.52,15801.0,91.4815,91.5337,91.3919,91.4068,15801.0
2018-05-30 13:25:00,122.48,122.6,122.4,122.5,12527.0,91.377,91.4665,91.3173,91.3919,12527.0
2018-05-30 13:30:00,122.51,122.61,122.47,122.59,19673.0,91.3994,91.474,91.3695,91.4591,19673.0
2018-05-30 13:35:00,122.6,122.73,122.56,122.73,10532.0,91.4665,91.5635,91.4367,91.5635,10532.0
2018-05-30 13:40:00,122.73,122.73,122.57,122.66,10568.0,91.5635,91.5635,91.4441,91.5113,10568.0
2018-05-30 13:45:00,122.59,122.64,122.48,122.51,12118.0,91.4591,91.4964,91.377,91.3994,12118.0
2018-05-30 13:50:00,122.53,122.61,122.5,122.54,16386.0,91.4143,91.474,91.3919,91.4218,16386.0
2018-05-30 13:55:00,122.56,122.6,122.4,122.43,17272.0,91.4367,91.4665,91.3173,91.3397,17272.0
2018-05-30 14:00:00,122.44,122.62,122.43,122.59,13816.0,91.3472,91.4815,91.3397,91.4591,13816.0
2018-05-30 14:05:00,122.57,122.63,122.5,122.5,18733.0,91.4441,91.4889,91.3919,91.3919,18733.0
2018-05-30 14:10:00,122.51,122.69,122.5,122.69,11735.0,91.3994,91.5337,91.3919,91.5337,11735.0
2018-05-30 14:15:00,122.65,122.69,122.4,122.45,27768.0,91.5038,91.5337,91.3173,91.3546,27768.0
2018-05-30 14:20:00,122.46,122.47,122.34,122.41,11352.0,91.3621,91.3695,91.2726,91.3248,11352.0
2018-05-30 14:25:00,122.37,122.47,122.29,122.43,24586.0,91.2949,91.3695,91.2353,91.3397,24586.0
2018-05-30 14:30:00,122.44,122.54,122.38,122.46,12731.0,91.3472,91.4218,91.3024,91.3621,12731.0
2018-05-30 14:35:00,122.44,122.54,122.35,122.48,10933.0,91.3472,91.4218,91.28,91.377,10933.0
2018-05-30 14:40:00,122.48,122.62,122.43,122.53,14820.0,91.377,91.4815,91.3397,91.4143,14820.0
2018-05-30 14:45:00,122.53,122.72,122.5,122.62,12217.0,91.4143,91.5561,91.3919,91.4815,12217.0
2018-05-30 14:50:00,122.62,122.73,122.57,122.57,12361.0,91.4815,91.5635,91.4441,91.4441,12361.0
2018-05-30 14:55:00,122.53,122.68,122.46,122.68,12536.0,91.4143,91.5262,91.3621,91.5262,12536.0
2018-05-30 15:00:00,122.66,122.74,122.61,122.66,14685.0,91.5113,91.571,91.474,91.5113,14685.0
2018-05-30 15:05:00,122.61,122.65,122.51,122.51,10857.0,91.474,91.5038,91.3994,91.3994,10857.0
2018-05-30 15:10:00,122.51,122.52,122.32,122.41,17806.0,91.3994,91.4068,91.2576,91.3248,17806.0
2018-05-30 15:15:00,122.41,122.43,122.35,122.4,22209.0,91.3248,91.3397,91.28,91.3173,22209.0
2018-05-30 15:20:00,122.41,122.41,122.17,122.17,42993.0,91.3248,91.3248,91.1457,91.1457,42993.0
2018-05-30 15:25:00,122.17,122.21,122.13,122.16,16967.0,91.1457,91.1756,91.1159,91.1383,16967.0
2018-05-30 15:30:00,122.15,122.19,122.04,122.14,26916.0,91.1308,91.1606,91.0487,91.1233,26916.0
2018-05-30 15:35:00,122.16,122.16,121.97,122.06,26503.0,91.1383,91.1383,90.9965,91.0637,26503.0
2018-05-30 15:40:00,122.05,122.2,122.02,122.15,44441.0,91.0562,91.1681,91.0338,91.1308,44441.0
2018-05-30 15:45:00,122.13,122.25,122.07,122.19,40003.0,91.1159,91.2054,91.0711,91.1606,40003.0
2018-05-30 15:50:00,122.21,122.38,122.19,122.36,36366.0,91.1756,91.3024,91.1606,91.2875,36366.0
2018-05-30 15:55:00,122.36,122.38,122.2,122.22,106496.0,91.2875,91.3024,91.1681,91.183,106496.0
2018-05-31 09:30:00,121.86,122.7,121.6,122.7,69259.0,90.9144,91.5411,90.7205,91.5411,69259.0
2018-05-31 09:35:00,122.58,122.72,122.05,122.29,22598.0,91.4516,91.5561,91.0562,91.2353,22598.0
2018-05-31 09:40:00,122.39,123.0,122.37,122.94,48645.0,91.3099,91.765,91.2949,91.7202,48645.0
2018-05-31 09:45:00,122.98,123.43,122.75,123.13,37843.0,91.75,92.0858,91.5784,91.8619,37843.0
2018-05-31 09:50:00,123.21,124.17,123.13,124.02,112893.0,91.9216,92.6378,91.8619,92.5259,112893.0
2018-05-31 09:55:00,124.08,124.29,123.5,123.56,83339.0,92.5707,92.7274,92.138,92.1827,83339.0
2018-05-31 10:00:00,123.56,123.93,123.28,123.72,76965.0,92.1827,92.4588,91.9739,92.3021,76965.0
2018-05-31 10:05:00,123.76,123.82,123.36,123.55,44908.0,92.332,92.3767,92.0335,92.1753,44908.0
2018-05-31 10:10:00,123.54,123.95,123.53,123.71,29457.0,92.1678,92.4737,92.1604,92.2947,29457.0
2018-05-31 10:15:00,123.76,123.99,123.75,123.79,34072.0,92.332,92.5036,92.3245,92.3543,34072.0
2018-05-31 10:20:00,123.75,123.92,123.68,123.7,34964.0,92.3245,92.4513,92.2723,92.2872,34964.0
2018-05-31 10:25:00,123.7,124.09,123.64,124.05,49404.0,92.2872,92.5782,92.2424,92.5483,49404.0
2018-05-31 10:30:00,124.05,124.28,124.01,124.13,40635.0,92.5483,92.7199,92.5185,92.608,40635.0
2018-05-31 10:35:00,124.11,124.33,124.0,124.32,57244.0,92.5931,92.7572,92.511,92.7497,57244.0
2018-05-31 10:40:00,124.31,124.63,124.12,124.45,36466.0,92.7423,92.981,92.6005,92.8467,36466.0
2018-05-31 10:45:00,124.45,124.58,124.05,124.1,27898.0,92.8467,92.9437,92.5483,92.5856,27898.0
2018-05-31 10:50:00,124.06,124.35,123.85,124.25,21251.0,92.5558,92.7721,92.3991,92.6975,21251.0
2018-05-31 10:55:00,124.25,124.48,124.15,124.17,19195.0,92.6975,92.8691,92.6229,92.6378,19195.0
2018-05-31 11:00:00,124.16,124.67,124.15,124.67,37533.0,92.6304,93.0109,92.6229,93.0109,37533.0
2018-05-31 11:05:00,124.62,124.77,124.28,124.32,35345.0,92.9736,93.0855,92.7199,92.7497,35345.0
2018-05-31 11:10:00,124.34,124.48,123.81,123.87,27009.0,92.7647,92.8691,92.3693,92.414,27009.0
2018-05-31 11:15:00,123.81,123.93,123.5,123.53,49579.0,92.3693,92.4588,92.138,92.1604,49579.0
2018-05-31 11:20:00,123.51,123.67,123.15,123.17,38572.0,92.1454,92.2648,91.8769,91.8918,38572.0
2018-05-31 11:25:00,123.19,123.39,123.14,123.32,47877.0,91.9067,92.0559,91.8694,92.0037,47877.0
2018-05-31 11:30:00,123.29,123.29,122.79,122.87,15472.0,91.9813,91.9813,91.6083,91.668,15472.0
2018-05-31 11:35:00,122.84,122.84,122.56,122.66,28648.0,91.6456,91.6456,91.4367,91.5113,28648.0
2018-05-31 11:40:00,122.67,122.79,122.16,122.16,57374.0,91.5188,91.6083,91.1383,91.1383,57374.0
2018-05-31 11:45:00,122.17,122.26,121.61,121.61,84084.0,91.1457,91.2129,90.7279,90.7279,84084.0
2018-05-31 11:50:00,121.64,121.8,121.63,121.68,35529.0,90.7503,90.8697,90.7429,90.7802,35529.0
2018-05-31 11:55:00,121.68,121.89,121.59,121.79,21658.0,90.7802,90.9368,90.713,90.8622,21658.0
2018-05-31 12:00:00,121.81,121.84,121.57,121.59,19220.0,90.8771,90.8995,90.6981,90.713,19220.0
2018-05-31 12:05:00,121.6,121.67,121.41,121.46,24270.0,90.7205,90.7727,90.5787,90.616,24270.0
2018-05-31 12:10:00,121.43,121.62,121.43,121.49,15975.0,90.5936,90.7354,90.5936,90.6384,15975.0
2018-05-31 12:15:00,121.56,121.75,121.56,121.74,40140.0,90.6906,90.8324,90.6906,90.8249,40140.0
2018-05-31 12:20:00,121.75,122.26,121.75,122.17,33940.0,90.8324,91.2129,90.8324,91.1457,33940.0
2018-05-31 12:25:00,122.15,122.18,121.95,122.12,22850.0,91.1308,91.1532,90.9816,91.1084,22850.0
2018-05-31 12:30:00,122.12,122.12,121.85,121.86,17283.0,91.1084,91.1084,90.907,90.9144,17283.0
2018-05-31 12:35:00,121.88,122.0,121.88,121.95,42047.0,90.9294,91.0189,90.9294,90.9816,42047.0
2018-05-31 12:40:00,121.93,122.06,121.88,122.06,48621.0,90.9667,91.0637,90.9294,91.0637,48621.0
2018-05-31 12:45:00,122.12,122.12,121.97,121.99,21888.0,91.1084,91.1084,90.9965,91.0114,21888.0
2018-05-31 12:50:00,121.99,122.04,121.91,121.92,14334.0,91.0114,91.0487,90.9518,90.9592,14334.0
2018-05-31 12:55:00,121.95,122.02,121.86,122.01,21753.0,90.9816,91.0338,90.9144,91.0264,21753.0
2018-05-31 13:00:00,122.03,122.04,121.89,121.99,11645.0,91.0413,91.0487,90.9368,91.0114,11645.0
2018-05-31 13:05:00,122.02,122.08,121.94,122.04,10975.0,91.0338,91.0786,90.9741,91.0487,10975.0
2018-05-31 13:10:00,122.05,122.5,122.01,122.1,60710.0,91.0562,91.3919,91.0264,91.0935,60710.0
2018-05-31 13:15:00,122.09,122.2,122.01,122.01,14139.0,91.086,91.1681,91.0264,91.0264,14139.0
2018-05-31 13:20:00,122.04,122.04,121.89,121.95,10347.0,91.0487,91.0487,90.9368,90.9816,10347.0
2018-05-31 13:25:00,121.93,122.0,121.81,121.84,9062.0,90.9667,91.0189,90.8771,90.8995,9062.0
2018-05-31 13:30:00,121.85,121.94,121.68,121.71,30033.0,90.907,90.9741,90.7802,90.8025,30033.0
2018-05-31 13:35:00,121.69,121.87,121.68,121.81,7504.0,90.7876,90.9219,90.7802,90.8771,7504.0
2018-05-31 13:40:00,121.83,121.88,121.73,121.83,19711.0,90.8921,90.9294,90.8175,90.8921,19711.0
2018-05-31 13:45:00,121.84,121.87,121.75,121.8,25386.0,90.8995,90.9219,90.8324,90.8697,25386.0
2018-05-31 13:50:00,121.76,121.8,121.63,121.63,51205.0,90.8398,90.8697,90.7429,90.7429,51205.0
2018-05-31 13:55:00,121.63,121.63,121.2,121.26,24291.0,90.7429,90.7429,90.4221,90.4668,24291.0
2018-05-31 14:00:00,121.28,121.29,120.91,121.07,36792.0,90.4817,90.4892,90.2057,90.3251,36792.0
2018-05-31 14:05:00,121.06,121.12,120.99,121.07,31717.0,90.3176,90.3624,90.2654,90.3251,31717.0
2018-05-31 14:10:00,121.06,121.13,121.0,121.09,16352.0,90.3176,90.3698,90.2728,90.34,16352.0
2018-05-31 14:15:00,121.1,121.29,121.1,121.22,14965.0,90.3474,90.4892,90.3474,90.437,14965.0
2018-05-31 14:20:00,121.19,121.39,121.18,121.28,15742.0,90.4146,90.5638,90.4071,90.4817,15742.0
2018-05-31 14:25:00,121.33,121.53,121.23,121.37,21620.0,90.519,90.6683,90.4444,90.5489,21620.0
2018-05-31 14:30:00,121.32,121.4,121.2,121.29,17294.0,90.5116,90.5713,90.4221,90.4892,17294.0
2018-05-31 14:35:00,121.3,121.3,121.1,121.25,19016.0,90.4967,90.4967,90.3474,90.4594,19016.0
2018-05-31 14:40:00,121.25,121.42,121.22,121.42,17886.0,90.4594,90.5862,90.437,90.5862,17886.0
2018-05-31 14:45:00,121.42,121.55,121.38,121.39,23259.0,90.5862,90.6832,90.5563,90.5638,23259.0
2018-05-31 14:50:00,121.39,121.55,121.39,121.52,18567.0,90.5638,90.6832,90.5638,90.6608,18567.0
2018-05-31 14:55:00,121.52,121.54,121.39,121.48,19719.0,90.6608,90.6757,90.5638,90.6309,19719.0
2018-05-31 15:00:00,121.48,121.61,121.47,121.54,31732.0,90.6309,90.7279,90.6235,90.6757,31732.0
2018-05-31 15:05:00,121.56,121.82,121.49,121.79,24073.0,90.6906,90.8846,90.6384,90.8622,24073.0
2018-05-31 15:10:00,121.8,121.81,121.69,121.81,27219.0,90.8697,90.8771,90.7876,90.8771,27219.0
2018-05-31 15:15:00,121.8,121.86,121.75,121.75,29759.0,90.8697,90.9144,90.8324,90.8324,29759.0
2018-05-31 15:20:00,121.75,121.76,121.56,121.56,28409.0,90.8324,90.8398,90.6906,90.6906,28409.0
2018-05-31 15:25:00,121.52,121.61,121.45,121.59,38996.0,90.6608,90.7279,90.6086,90.713,38996.0
2018-05-31 15:30:00,121.6,121.6,121.4,121.47,45486.0,90.7205,90.7205,90.5713,90.6235,45486.0
2018-05-31 15:35:00,121.48,121.62,121.46,121.56,42118.0,90.6309,90.7354,90.616,90.6906,42118.0
2018-05-31 15:40:00,121.57,121.59,121.35,121.48,60344.0,90.6981,90.713,90.534,90.6309,60344.0
2018-05-31 15:45:00,121.49,121.5,121.33,121.45,69199.0,90.6384,90.6459,90.519,90.6086,69199.0
2018-05-31 15:50:00,121.42,121.58,121.34,121.5,64038.0,90.5862,90.7056,90.5265,90.6459,64038.0
2018-05-31 15:55:00,121.5,121.57,121.06,121.12,339795.0,90.6459,90.6981,90.3176,90.3624,339795.0
2018-06-01 09:30:00,122.08,122.43,121.46,122.43,67166.0,91.0786,91.3397,90.616,91.3397,67166.0
2018-06-01 09:35:00,122.42,122.61,121.95,122.6,63365.0,91.3322,91.474,90.9816,91.4665,63365.0
2018-06-01 09:40:00,122.63,123.01,122.41,122.78,42788.0,91.4889,91.7724,91.3248,91.6008,42788.0
2018-06-01 09:45:00,122.79,122.9,122.68,122.79,26484.0,91.6083,91.6903,91.5262,91.6083,26484.0
2018-06-01 09:50:00,122.84,123.1,122.79,122.89,46006.0,91.6456,91.8396,91.6083,91.6829,46006.0
2018-06-01 09:55:00,122.91,123.31,122.7,122.96,32280.0,91.6978,91.9962,91.5411,91.7351,32280.0
2018-06-01 10:00:00,122.85,123.13,122.83,122.97,22524.0,91.653,91.8619,91.6381,91.7426,22524.0
2018-06-01 10:05:00,122.95,123.1,122.82,122.91,20184.0,91.7277,91.8396,91.6307,91.6978,20184.0
2018-06-01 10:10:00,122.88,123.32,122.79,123.31,23960.0,91.6754,92.0037,91.6083,91.9962,23960.0
2018-06-01 10:15:00,123.28,123.28,122.77,123.04,49392.0,91.9739,91.9739,91.5934,91.7948,49392.0
2018-06-01 10:20:00,123.09,123.35,123.03,123.15,20696.0,91.8321,92.0261,91.7873,91.8769,20696.0
2018-06-01 10:25:00,123.15,123.33,123.04,123.12,36400.0,91.8769,92.0112,91.7948,91.8545,36400.0
2018-06-01 10:30:00,123.1,123.26,123.08,123.08,31570.0,91.8396,91.9589,91.8246,91.8246,31570.0
2018-06-01 10:35:00,123.08,123.08,122.85,123.04,20848.0,91.8246,91.8246,91.653,91.7948,20848.0
2018-06-01 10:40:00,123.07,123.07,122.73,122.79,19864.0,91.8172,91.8172,91.5635,91.6083,19864.0
2018-06-01 10:45:00,122.73,122.75,122.52,122.72,26884.0,91.5635,91.5784,91.4068,91.5561,26884.0
2018-06-01 10:50:00,122.73,122.84,122.59,122.81,35935.0,91.5635,91.6456,91.4591,91.6232,35935.0
2018-06-01 10:55:00,122.79,123.29,122.78,123.29,29244.0,91.6083,91.9813,91.6008,91.9813,29244.0
2018-06-01 11:00:00,123.3,123.54,123.28,123.36,26532.0,91.9888,92.1678,91.9739,92.0335,26532.0
2018-06-01 11:05:00,123.41,123.55,123.38,123.39,12904.0,92.0708,92.1753,92.0485,92.0559,12904.0
2018-06-01 11:10:00,123.39,123.97,123.38,123.96,77106.0,92.0559,92.4886,92.0485,92.4812,77106.0
2018-06-01 11:15:00,123.92,124.17,123.89,123.97,28177.0,92.4513,92.6378,92.4289,92.4886,28177.0
2018-06-01 11:20:00,123.96,124.13,123.9,124.13,17145.0,92.4812,92.608,92.4364,92.608,17145.0
2018-06-01 11:25:00,124.14,124.15,123.97,124.09,20367.0,92.6155,92.6229,92.4886,92.5782,20367.0
2018-06-01 11:30:00,124.09,124.44,124.01,124.31,36366.0,92.5782,92.8393,92.5185,92.7423,36366.0
2018-06-01 11:35:00,124.3,124.74,124.28,124.63,53299.0,92.7348,93.0631,92.7199,92.981,53299.0
2018-06-01 11:40:00,124.61,124.68,124.47,124.58,18753.0,92.9661,93.0183,92.8617,92.9437,18753.0
2018-06-01 11:45:00,124.56,124.58,124.26,124.44,19964.0,92.9288,92.9437,92.705,92.8393,19964.0
2018-06-01 11:50:00,124.46,124.48,124.21,124.21,16234.0,92.8542,92.8691,92.6677,92.6677,16234.0
2018-06-01 11:55:00,124.22,124.35,123.96,123.96,15791.0,92.6751,92.7721,92.4812,92.4812,15791.0
2018-06-01 12:00:00,123.95,124.01,123.74,123.82,35916.0,92.4737,92.5185,92.317,92.3767,35916.0
2018-06-01 12:05:00,123.84,124.1,123.84,124.09,22395.0,92.3916,92.5856,92.3916,92.5782,22395.0
2018-06-01 12:10:00,124.1,124.14,123.95,124.0,15541.0,92.5856,92.6155,92.4737,92.511,15541.0
2018-06-01 12:15:00,124.01,124.1,123.95,124.06,31897.0,92.5185,92.5856,92.4737,92.5558,31897.0
2018-06-01 12:20:00,124.09,124.13,123.99,124.06,21598.0,92.5782,92.608,92.5036,92.5558,21598.0
2018-06-01 12:25:00,124.07,124.13,123.94,123.99,76647.0,92.5632,92.608,92.4662,92.5036,76647.0
2018-06-01 12:30:00,123.99,124.09,123.91,124.01,33579.0,92.5036,92.5782,92.4439,92.5185,33579.0
2018-06-01 12:35:00,124.01,124.07,123.68,123.71,17957.0,92.5185,92.5632,92.2723,92.2947,17957.0
2018-06-01 12:40:00,123.71,123.9,123.69,123.89,18728.0,92.2947,92.4364,92.2797,92.4289,18728.0
2018-06-01 12:45:00,123.89,123.91,123.79,123.87,11247.0,92.4289,92.4439,92.3543,92.414,11247.0
2018-06-01 12:50:00,123.88,123.91,123.7,123.72,9548.0,92.4215,92.4439,92.2872,92.3021,9548.0
2018-06-01 12:55:00,123.75,123.81,123.7,123.8,12339.0,92.3245,92.3693,92.2872,92.3618,12339.0
2018-06-01 13:00:00,123.78,123.91,123.77,123.9,14961.0,92.3469,92.4439,92.3394,92.4364,14961.0
2018-06-01 13:05:00,123.89,124.21,123.87,124.2,22056.0,92.4289,92.6677,92.414,92.6602,22056.0
2018-06-01 13:10:00,124.22,124.45,124.2,124.43,35388.0,92.6751,92.8467,92.6602,92.8318,35388.0
2018-06-01 13:15:00,124.44,124.48,124.28,124.35,22945.0,92.8393,92.8691,92.7199,92.7721,22945.0
2018-06-01 13:20:00,124.36,124.39,124.22,124.38,20215.0,92.7796,92.802,92.6751,92.7945,20215.0
2018-06-01 13:25:00,124.38,124.4,124.13,124.13,12301.0,92.7945,92.8094,92.608,92.608,12301.0
2018-06-01 13:30:00,124.16,124.19,123.98,124.06,11813.0,92.6304,92.6528,92.4961,92.5558,11813.0
2018-06-01 13:35:00,124.03,124.17,123.97,124.17,14669.0,92.5334,92.6378,92.4886,92.6378,14669.0
2018-06-01 13:40:00,124.16,124.19,124.04,124.04,12235.0,92.6304,92.6528,92.5409,92.5409,12235.0
2018-06-01 13:45:00,124.04,124.09,123.98,124.02,14165.0,92.5409,92.5782,92.4961,92.5259,14165.0
2018-06-01 13:50:00,124.04,124.21,123.98,124.18,23015.0,92.5409,92.6677,92.4961,92.6453,23015.0
2018-06-01 13:55:00,124.18,124.26,124.13,124.18,16353.0,92.6453,92.705,92.608,92.6453,16353.0
2018-06-01 14:00:00,124.18,124.2,123.98,124.02,19214.0,92.6453,92.6602,92.4961,92.5259,19214.0
2018-06-01 14:05:00,124.01,124.03,123.78,123.81,22510.0,92.5185,92.5334,92.3469,92.3693,22510.0
2018-06-01 14:10:00,123.84,123.85,123.77,123.82,30070.0,92.3916,92.3991,92.3394,92.3767,30070.0
2018-06-01 14:15:00,123.81,123.83,123.61,123.66,25463.0,92.3693,92.3842,92.22,92.2574,25463.0
2018-06-01 14:20:00,123.64,123.7,123.52,123.53,23308.0,92.2424,92.2872,92.1529,92.1604,23308.0
2018-06-01 14:25:00,123.52,123.69,123.52,123.65,20553.0,92.1529,92.2797,92.1529,92.2499,20553.0
2018-06-01 14:30:00,123.64,123.69,123.61,123.67,11814.0,92.2424,92.2797,92.22,92.2648,11814.0
2018-06-01 14:35:00,123.66,123.72,123.58,123.6,27523.0,92.2574,92.3021,92.1977,92.2126,27523.0
2018-06-01 14:40:00,123.6,123.83,123.59,123.83,18399.0,92.2126,92.3842,92.2051,92.3842,18399.0
2018-06-01 14:45:00,123.83,123.83,123.69,123.79,38567.0,92.3842,92.3842,92.2797,92.3543,38567.0
2018-06-01 14:50:00,123.81,123.84,123.7,123.84,25256.0,92.3693,92.3916,92.2872,92.3916,25256.0
2018-06-01 14:55:00,123.83,123.89,123.78,123.87,27735.0,92.3842,92.4289,92.3469,92.414,27735.0
2018-06-01 15:00:00,123.84,123.88,123.8,123.8,13846.0,92.3916,92.4215,92.3618,92.3618,13846.0
2018-06-01 15:05:00,123.8,124.1,123.78,124.07,21423.0,92.3618,92.5856,92.3469,92.5632,21423.0
2018-06-01 15:10:00,124.06,124.24,124.05,124.2,33322.0,92.5558,92.6901,92.5483,92.6602,33322.0
2018-06-01 15:15:00,124.22,124.22,123.99,124.03,30634.0,92.6751,92.6751,92.5036,92.5334,30634.0
2018-06-01 15:20:00,124.01,124.01,123.77,123.86,30046.0,92.5185,92.5185,92.3394,92.4066,30046.0
2018-06-01 15:25:00,123.89,124.05,123.85,123.89,22809.0,92.4289,92.5483,92.3991,92.4289,22809.0
2018-06-01 15:30:00,123.9,123.9,123.77,123.86,22622.0,92.4364,92.4364,92.3394,92.4066,22622.0
2018-06-01 15:35:00,123.87,123.87,123.7,123.78,27556.0,92.414,92.414,92.2872,92.3469,27556.0
2018-06-01 15:40:00,123.8,123.89,123.79,123.86,28436.0,92.3618,92.4289,92.3543,92.4066,28436.0
2018-06-01 15:45:00,123.83,123.87,123.79,123.81,46216.0,92.3842,92.414,92.3543,92.3693,46216.0
2018-06-01 15:50:00,123.8,123.91,123.79,123.9,62641.0,92.3618,92.4439,92.3543,92.4364,62641.0
2018-06-01 15:55:00,123.89,123.91,123.8,123.81,136711.0,92.4289,92.4439,92.3618,92.3693,136711.0
2018-06-04 09:30:00,124.63,125.45,124.51,125.03,121881.0,92.981,93.5928,92.8915,93.2794,121881.0
2018-06-04 09:35:00,125.02,125.61,124.98,125.57,50305.0,93.272,93.7122,93.2421,93.6823,50305.0
2018-06-04 09:40:00,125.59,126.43,125.59,126.13,75389.0,93.6972,94.3239,93.6972,94.1001,75389.0
2018-06-04 09:45:00,126.1,126.56,126.01,126.26,40127.0,94.0777,94.4209,94.0106,94.1971,40127.0
2018-06-04 09:50:00,126.22,126.63,126.03,126.57,40521.0,94.1673,94.4731,94.0255,94.4284,40521.0
2018-06-04 09:55:00,126.48,126.97,126.35,126.81,51070.0,94.3612,94.7268,94.2642,94.6074,51070.0
2018-06-04 10:00:00,126.86,126.98,126.7,126.91,43065.0,94.6447,94.7343,94.5254,94.682,43065.0
2018-06-04 10:05:00,126.93,126.97,126.54,126.65,42482.0,94.697,94.7268,94.406,94.4881,42482.0
2018-06-04 10:10:00,126.64,126.93,126.63,126.84,53772.0,94.4806,94.697,94.4731,94.6298,53772.0
2018-06-04 10:15:00,126.82,126.98,126.82,126.97,78669.0,94.6149,94.7343,94.6149,94.7268,78669.0
2018-06-04 10:20:00,126.96,126.97,126.24,126.25,55445.0,94.7193,94.7268,94.1822,94.1896,55445.0
2018-06-04 10:25:00,126.3,126.31,125.85,125.89,68370.0,94.2269,94.2344,93.8912,93.9211,68370.0
2018-06-04 10:30:00,125.93,126.1,125.73,125.94,57613.0,93.9509,94.0777,93.8017,93.9584,57613.0
2018-06-04 10:35:00,125.91,126.22,125.89,126.01,24085.0,93.936,94.1673,93.9211,94.0106,24085.0
2018-06-04 10:40:00,126.03,126.22,125.92,126.1,20743.0,94.0255,94.1673,93.9434,94.0777,20743.0
2018-06-04 10:45:00,126.13,126.35,126.01,126.21,37977.0,94.1001,94.2642,94.0106,94.1598,37977.0
2018-06-04 10:50:00,126.2,126.21,125.85,126.15,22067.0,94.1523,94.1598,93.8912,94.115,22067.0
2018-06-04 10:55:00,126.17,126.17,125.71,125.76,33659.0,94.13,94.13,93.7868,93.8241,33659.0
2018-06-04 11:00:00,125.75,125.79,125.42,125.74,27311.0,93.8166,93.8465,93.5704,93.8091,27311.0
2018-06-04 11:05:00,125.74,125.77,125.47,125.51,25036.0,93.8091,93.8315,93.6077,93.6376,25036.0
2018-06-04 11:10:00,125.55,125.89,125.49,125.89,26171.0,93.6674,93.9211,93.6226,93.9211,26171.0
2018-06-04 11:15:00,125.87,126.08,125.82,125.85,36413.0,93.9061,94.0628,93.8688,93.8912,36413.0
2018-06-04 11:20:00,125.83,125.83,125.23,125.43,49833.0,93.8763,93.8763,93.4287,93.5779,49833.0
2018-06-04 11:25:00,125.47,125.89,125.4,125.66,49250.0,93.6077,93.9211,93.5555,93.7495,49250.0
2018-06-04 11:30:00,125.66,126.06,125.6,125.97,20460.0,93.7495,94.0479,93.7047,93.9807,20460.0
2018-06-04 11:35:00,125.94,126.24,125.93,126.12,21045.0,93.9584,94.1822,93.9509,94.0927,21045.0
2018-06-04 11:40:00,126.15,126.22,126.06,126.06,24502.0,94.115,94.1673,94.0479,94.0479,24502.0
2018-06-04 11:45:00,126.08,126.16,125.98,126.13,25596.0,94.0628,94.1225,93.9882,94.1001,25596.0
2018-06-04 11:50:00,126.14,126.24,125.96,126.1,14191.0,94.1076,94.1822,93.9733,94.0777,14191.0
2018-06-04 11:55:00,126.09,126.33,126.08,126.12,17290.0,94.0703,94.2493,94.0628,94.0927,17290.0
2018-06-04 12:00:00,126.1,126.14,125.88,126.0,14780.0,94.0777,94.1076,93.9136,94.0031,14780.0
2018-06-04 12:05:00,126.0,126.01,125.72,125.85,24843.0,94.0031,94.0106,93.7942,93.8912,24843.0
2018-06-04 12:10:00,125.85,125.85,125.53,125.59,34001.0,93.8912,93.8912,93.6525,93.6972,34001.0
2018-06-04 12:15:00,125.58,125.59,125.31,125.31,23782.0,93.6898,93.6972,93.4883,93.4883,23782.0
2018-06-04 12:20:00,125.29,125.4,125.21,125.22,25173.0,93.4734,93.5555,93.4137,93.4212,25173.0
2018-06-04 12:25:00,125.2,125.29,125.11,125.11,18297.0,93.4063,93.4734,93.3391,93.3391,18297.0
2018-06-04 12:30:00,125.14,125.15,124.85,124.98,37607.0,93.3615,93.369,93.1452,93.2421,37607.0
2018-06-04 12:35:00,124.99,125.06,124.79,124.81,19265.0,93.2496,93.3018,93.1004,93.1153,19265.0
2018-06-04 12:40:00,124.82,124.85,124.66,124.67,19522.0,93.1228,93.1452,93.0034,93.0109,19522.0
2018-06-04 12:45:00,124.72,124.96,124.69,124.92,14389.0,93.0482,93.2272,93.0258,93.1974,14389.0
2018-06-04 12:50:00,124.92,125.07,124.85,125.07,15509.0,93.1974,93.3093,93.1452,93.3093,15509.0
2018-06-04 12:55:00,125.05,125.07,124.83,124.83,16230.0,93.2944,93.3093,93.1302,93.1302,16230.0
2018-06-04 13:00:00,124.82,124.83,124.66,124.81,18262.0,93.1228,93.1302,93.0034,93.1153,18262.0
2018-06-04 13:05:00,124.83,124.99,124.79,124.87,8744.0,93.1302,93.2496,93.1004,93.1601,8744.0
2018-06-04 13:10:00,124.9,125.03,124.87,125.01,9463.0,93.1825,93.2794,93.1601,93.2645,9463.0
2018-06-04 13:15:00,125.05,125.11,124.9,125.0,13068.0,93.2944,93.3391,93.1825,93.2571,13068.0
2018-06-04 13:20:00,125.0,125.23,125.0,125.22,12644.0,93.2571,93.4287,93.2571,93.4212,12644.0
2018-06-04 13:25:00,125.23,125.26,125.13,125.2,27529.0,93.4287,93.451,93.3541,93.4063,27529.0
2018-06-04 13:30:00,125.21,125.24,125.16,125.18,10623.0,93.4137,93.4361,93.3764,93.3914,10623.0
2018-06-04 13:35:00,125.15,125.17,125.04,125.04,12315.0,93.369,93.3839,93.2869,93.2869,12315.0
2018-06-04 13:40:00,125.04,125.05,124.84,124.93,72051.0,93.2869,93.2944,93.1377,93.2048,72051.0
2018-06-04 13:45:00,124.92,125.06,124.87,125.04,14607.0,93.1974,93.3018,93.1601,93.2869,14607.0
2018-06-04 13:50:00,125.03,125.44,124.95,125.41,53239.0,93.2794,93.5853,93.2198,93.563,53239.0
2018-06-04 13:55:00,125.43,125.44,125.26,125.26,33063.0,93.5779,93.5853,93.451,93.451,33063.0
2018-06-04 14:00:00,125.27,125.34,125.12,125.13,14233.0,93.4585,93.5107,93.3466,93.3541,14233.0
2018-06-04 14:05:00,125.13,125.23,125.13,125.18,14767.0,93.3541,93.4287,93.3541,93.3914,14767.0
2018-06-04 14:10:00,125.18,125.2,125.01,125.06,10099.0,93.3914,93.4063,93.2645,93.3018,10099.0
2018-06-04 14:15:00,125.06,125.07,124.77,124.88,25921.0,93.3018,93.3093,93.0855,93.1675,25921.0
2018-06-04 14:20:00,124.84,125.0,124.84,124.89,25001.0,93.1377,93.2571,93.1377,93.175,25001.0
2018-06-04 14:25:00,124.91,124.95,124.81,124.89,21006.0,93.1899,93.2198,93.1153,93.175,21006.0
2018-06-04 14:30:00,124.91,124.95,124.75,124.76,27374.0,93.1899,93.2198,93.0706,93.078,27374.0
2018-06-04 14:35:00,124.75,124.77,124.57,124.61,19508.0,93.0706,93.0855,92.9363,92.9661,19508.0
2018-06-04 14:40:00,124.63,124.68,124.53,124.56,18838.0,92.981,93.0183,92.9064,92.9288,18838.0
2018-06-04 14:45:00,124.55,124.66,124.46,124.62,38714.0,92.9213,93.0034,92.8542,92.9736,38714.0
2018-06-04 14:50:00,124.6,124.6,124.5,124.57,13188.0,92.9586,92.9586,92.884,92.9363,13188.0
2018-06-04 14:55:00,124.59,124.75,124.57,124.74,24354.0,92.9512,93.0706,92.9363,93.0631,24354.0
2018-06-04 15:00:00,124.77,124.98,124.77,124.91,27508.0,93.0855,93.2421,93.0855,93.1899,27508.0
2018-06-04 15:05:00,124.92,124.98,124.83,124.88,29792.0,93.1974,93.2421,93.1302,93.1675,29792.0
2018-06-04 15:10:00,124.89,124.93,124.64,124.69,32551.0,93.175,93.2048,92.9885,93.0258,32551.0
2018-06-04 15:15:00,124.72,124.94,124.56,124.91,32816.0,93.0482,93.2123,92.9288,93.1899,32816.0
2018-06-04 15:20:00,124.91,124.99,124.86,124.87,26939.0,93.1899,93.2496,93.1526,93.1601,26939.0
2018-06-04 15:25:00,124.86,125.01,124.84,124.99,28231.0,93.1526,93.2645,93.1377,93.2496,28231.0
2018-06-04 15:30:00,124.99,125.04,124.83,124.89,39694.0,93.2496,93.2869,93.1302,93.175,39694.0
2018-06-04 15:35:00,124.91,124.93,124.53,124.55,49195.0,93.1899,93.2048,92.9064,92.9213,49195.0
2018-06-04 15:40:00,124.55,124.72,124.51,124.55,43729.0,92.9213,93.0482,92.8915,92.9213,43729.0
2018-06-04 15:45:00,124.57,124.61,124.5,124.54,53672.0,92.9363,92.9661,92.884,92.9139,53672.0
2018-06-04 15:50:00,124.54,124.61,124.51,124.59,55950.0,92.9139,92.9661,92.8915,92.9512,55950.0
2018-06-04 15:55:00,124.58,124.66,124.25,124.47,315759.0,92.9437,93.0034,92.6975,92.8617,315759.0
2018-06-05 09:30:00,124.18,124.32,123.34,124.16,114357.0,92.6453,92.7497,92.0186,92.6304,114357.0
2018-06-05 09:35:00,124.04,124.04,123.33,123.39,38261.0,92.5409,92.5409,92.0112,92.0559,38261.0
2018-06-05 09:40:00,123.32,124.14,123.32,124.09,42091.0,92.0037,92.6155,92.0037,92.5782,42091.0
2018-06-05 09:45:00,124.14,124.23,123.59,124.13,85936.0,92.6155,92.6826,92.2051,92.608,85936.0
2018-06-05 09:50:00,124.02,124.08,123.76,124.08,19915.0,92.5259,92.5707,92.332,92.5707,19915.0
2018-06-05 09:55:00,124.11,124.17,123.89,124.1,25387.0,92.5931,92.6378,92.4289,92.5856,25387.0
2018-06-05 10:00:00,124.1,124.36,123.95,124.22,29380.0,92.5856,92.7796,92.4737,92.6751,29380.0
2018-06-05 10:05:00,124.26,124.3,123.9,123.92,30734.0,92.705,92.7348,92.4364,92.4513,30734.0
2018-06-05 10:10:00,123.92,124.25,123.73,124.1,25419.0,92.4513,92.6975,92.3096,92.5856,25419.0
2018-06-05 10:15:00,124.09,124.09,123.9,123.97,24165.0,92.5782,92.5782,92.4364,92.4886,24165.0
2018-06-05 10:20:00,123.95,123.95,123.52,123.52,53479.0,92.4737,92.4737,92.1529,92.1529,53479.0
2018-06-05 10:25:00,123.51,123.87,123.43,123.78,43453.0,92.1454,92.414,92.0858,92.3469,43453.0
2018-06-05 10:30:00,123.79,124.08,123.79,123.91,25409.0,92.3543,92.5707,92.3543,92.4439,25409.0
2018-06-05 10:35:00,123.9,124.11,123.75,123.85,36159.0,92.4364,92.5931,92.3245,92.3991,36159.0
2018-06-05 10:40:00,123.84,123.87,123.55,123.7,34814.0,92.3916,92.414,92.1753,92.2872,34814.0
2018-06-05 10:45:00,123.72,123.78,123.16,123.16,48630.0,92.3021,92.3469,91.8843,91.8843,48630.0
2018-06-05 10:50:00,123.12,123.27,122.74,122.84,43464.0,91.8545,91.9664,91.571,91.6456,43464.0
2018-06-05 10:55:00,122.86,123.34,122.74,123.19,39994.0,91.6605,92.0186,91.571,91.9067,39994.0
2018-06-05 11:00:00,123.25,123.43,123.19,123.22,25664.0,91.9515,92.0858,91.9067,91.9291,25664.0
2018-06-05 11:05:00,123.2,123.2,122.86,123.04,48401.0,91.9142,91.9142,91.6605,91.7948,48401.0
2018-06-05 11:10:00,123.07,123.37,123.0,123.23,16994.0,91.8172,92.041,91.765,91.9365,16994.0
2018-06-05 11:15:00,123.29,123.66,123.29,123.64,26359.0,91.9813,92.2574,91.9813,92.2424,26359.0
2018-06-05 11:20:00,123.65,123.72,123.22,123.28,47692.0,92.2499,92.3021,91.9291,91.9739,47692.0
2018-06-05 11:25:00,123.23,123.68,123.23,123.62,18649.0,91.9365,92.2723,91.9365,92.2275,18649.0
2018-06-05 11:30:00,123.62,123.64,123.32,123.52,21421.0,92.2275,92.2424,92.0037,92.1529,21421.0
2018-06-05 11:35:00,123.51,123.66,123.38,123.46,23409.0,92.1454,92.2574,92.0485,92.1081,23409.0
2018-06-05 11:40:00,123.44,123.56,123.34,123.46,12328.0,92.0932,92.1827,92.0186,92.1081,12328.0
2018-06-05 11:45:00,123.49,123.53,123.32,123.39,21064.0,92.1305,92.1604,92.0037,92.0559,21064.0
2018-06-05 11:50:00,123.39,123.75,123.39,123.71,31448.0,92.0559,92.3245,92.0559,92.2947,31448.0
2018-06-05 11:55:00,123.72,123.85,123.62,123.83,18556.0,92.3021,92.3991,92.2275,92.3842,18556.0
2018-06-05 12:00:00,123.85,123.9,123.68,123.84,39935.0,92.3991,92.4364,92.2723,92.3916,39935.0
2018-06-05 12:05:00,123.83,123.93,123.57,123.8,26163.0,92.3842,92.4588,92.1902,92.3618,26163.0
2018-06-05 12:10:00,123.79,123.8,123.6,123.8,26636.0,92.3543,92.3618,92.2126,92.3618,26636.0
2018-06-05 12:15:00,123.82,123.85,123.58,123.65,27917.0,92.3767,92.3991,92.1977,92.2499,27917.0
2018-06-05 12:20:00,123.65,123.71,123.56,123.67,17002.0,92.2499,92.2947,92.1827,92.2648,17002.0
2018-06-05 12:25:00,123.71,123.83,123.61,123.62,23491.0,92.2947,92.3842,92.22,92.2275,23491.0
2018-06-05 12:30:00,123.65,123.92,123.65,123.89,18046.0,92.2499,92.4513,92.2499,92.4289,18046.0
2018-06-05 12:35:00,123.86,124.06,123.82,123.98,18250.0,92.4066,92.5558,92.3767,92.4961,18250.0
2018-06-05 12:40:00,123.96,124.24,123.94,124.04,20622.0,92.4812,92.6901,92.4662,92.5409,20622.0
2018-06-05 12:45:00,124.07,124.12,123.85,123.89,15062.0,92.5632,92.6005,92.3991,92.4289,15062.0
2018-06-05 12:50:00,123.91,124.07,123.91,124.06,12939.0,92.4439,92.5632,92.4439,92.5558,12939.0
2018-06-05 12:55:00,124.07,124.11,124.01,124.06,22812.0,92.5632,92.5931,92.5185,92.5558,22812.0
2018-06-05 13:00:00,124.05,124.18,123.98,124.11,14152.0,92.5483,92.6453,92.4961,92.5931,14152.0
2018-06-05 13:05:00,124.14,124.14,124.03,124.1,18415.0,92.6155,92.6155,92.5334,92.5856,18415.0
2018-06-05 13:10:00,124.1,124.24,124.09,124.11,17078.0,92.5856,92.6901,92.5782,92.5931,17078.0
2018-06-05 13:15:00,124.08,124.13,124.06,124.08,9779.0,92.5707,92.608,92.5558,92.5707,9779.0
2018-06-05 13:20:00,124.08,124.15,124.06,124.11,13772.0,92.5707,92.6229,92.5558,92.5931,13772.0
2018-06-05 13:25:00,124.12,124.16,124.09,124.12,14341.0,92.6005,92.6304,92.5782,92.6005,14341.0
2018-06-05 13:30:00,124.11,124.11,124.03,124.07,15367.0,92.5931,92.5931,92.5334,92.5632,15367.0
2018-06-05 13:35:00,124.08,124.31,124.07,124.31,28624.0,92.5707,92.7423,92.5632,92.7423,28624.0
2018-06-05 13:40:00,124.31,124.43,124.27,124.4,22018.0,92.7423,92.8318,92.7124,92.8094,22018.0
2018-06-05 13:45:00,124.39,124.42,124.08,124.09,21942.0,92.802,92.8244,92.5707,92.5782,21942.0
2018-06-05 13:50:00,124.09,124.21,124.07,124.09,23043.0,92.5782,92.6677,92.5632,92.5782,23043.0
2018-06-05 13:55:00,124.09,124.13,124.02,124.11,19406.0,92.5782,92.608,92.5259,92.5931,19406.0
2018-06-05 14:00:00,124.12,124.12,123.92,123.92,15237.0,92.6005,92.6005,92.4513,92.4513,15237.0
2018-06-05 14:05:00,123.93,123.94,123.67,123.69,20700.0,92.4588,92.4662,92.2648,92.2797,20700.0
2018-06-05 14:10:00,123.67,123.83,123.67,123.69,19216.0,92.2648,92.3842,92.2648,92.2797,19216.0
2018-06-05 14:15:00,123.71,123.85,123.65,123.69,17355.0,92.2947,92.3991,92.2499,92.2797,17355.0
2018-06-05 14:20:00,123.68,123.82,123.67,123.76,11226.0,92.2723,92.3767,92.2648,92.332,11226.0
2018-06-05 14:25:00,123.74,123.75,123.58,123.71,18542.0,92.317,92.3245,92.1977,92.2947,18542.0
2018-06-05 14:30:00,123.71,123.98,123.7,123.88,20286.0,92.2947,92.4961,92.2872,92.4215,20286.0
2018-06-05 14:35:00,123.88,124.05,123.88,123.97,15390.0,92.4215,92.5483,92.4215,92.4886,15390.0
2018-06-05 14:40:00,123.97,123.97,123.83,123.87,11777.0,92.4886,92.4886,92.3842,92.414,11777.0
2018-06-05 14:45:00,123.88,123.89,123.73,123.73,15306.0,92.4215,92.4289,92.3096,92.3096,15306.0
2018-06-05 14:50:00,123.71,123.75,123.65,123.71,20500.0,92.2947,92.3245,92.2499,92.2947,20500.0
2018-06-05 14:55:00,123.71,123.79,123.68,123.72,21103.0,92.2947,92.3543,92.2723,92.3021,21103.0
2018-06-05 15:00:00,123.72,123.72,123.5,123.53,31963.0,92.3021,92.3021,92.138,92.1604,31963.0
2018-06-05 15:05:00,123.53,123.6,123.35,123.41,27513.0,92.1604,92.2126,92.0261,92.0708,27513.0
2018-06-05 15:10:00,123.42,123.46,123.21,123.21,28379.0,92.0783,92.1081,91.9216,91.9216,28379.0
2018-06-05 15:15:00,123.22,123.3,123.16,123.19,34354.0,91.9291,91.9888,91.8843,91.9067,34354.0
2018-06-05 15:20:00,123.19,123.2,123.02,123.02,34756.0,91.9067,91.9142,91.7799,91.7799,34756.0
2018-06-05 15:25:00,123.03,123.14,123.03,123.12,36899.0,91.7873,91.8694,91.7873,91.8545,36899.0
2018-06-05 15:30:00,123.12,123.38,122.97,123.23,48812.0,91.8545,92.0485,91.7426,91.9365,48812.0
2018-06-05 15:35:00,123.23,123.37,123.19,123.34,40949.0,91.9365,92.041,91.9067,92.0186,40949.0
2018-06-05 15:40:00,123.33,123.36,123.25,123.27,39312.0,92.0112,92.0335,91.9515,91.9664,39312.0
2018-06-05 15:45:00,123.28,123.51,123.28,123.46,50517.0,91.9739,92.1454,91.9739,92.1081,50517.0
2018-06-05 15:50:00,123.45,123.53,123.41,123.53,50836.0,92.1007,92.1604,92.0708,92.1604,50836.0
2018-06-05 15:55:00,123.51,123.57,123.32,123.34,133928.0,92.1454,92.1902,92.0037,92.0186,133928.0
2018-06-06 09:30:00,123.0,123.15,122.75,122.94,94114.0,91.765,91.8769,91.5784,91.7202,94114.0
2018-06-06 09:35:00,122.93,123.47,122.73,123.19,20012.0,91.7127,92.1156,91.5635,91.9067,20012.0
2018-06-06 09:40:00,123.21,123.33,122.84,122.95,20768.0,91.9216,92.0112,91.6456,91.7277,20768.0
2018-06-06 09:45:00,122.97,123.18,122.61,122.64,17987.0,91.7426,91.8992,91.474,91.4964,17987.0
2018-06-06 09:50:00,122.64,122.91,122.56,122.81,34871.0,91.4964,91.6978,91.4367,91.6232,34871.0
2018-06-06 09:55:00,122.81,122.97,122.43,122.61,30788.0,91.6232,91.7426,91.3397,91.474,30788.0
2018-06-06 10:00:00,122.63,122.9,122.35,122.61,48539.0,91.4889,91.6903,91.28,91.474,48539.0
2018-06-06 10:05:00,122.55,122.92,122.49,122.84,25899.0,91.4292,91.7053,91.3845,91.6456,25899.0
2018-06-06 10:10:00,122.85,123.2,122.84,123.13,16036.0,91.653,91.9142,91.6456,91.8619,16036.0
2018-06-06 10:15:00,123.07,123.28,123.06,123.14,16828.0,91.8172,91.9739,91.8097,91.8694,16828.0
2018-06-06 10:20:00,123.06,123.08,122.8,122.81,13555.0,91.8097,91.8246,91.6157,91.6232,13555.0
2018-06-06 10:25:00,122.81,123.1,122.76,123.1,18662.0,91.6232,91.8396,91.5859,91.8396,18662.0
2018-06-06 10:30:00,123.03,123.03,120.68,120.98,182654.0,91.7873,91.7873,90.0341,90.2579,182654.0
2018-06-06 10:35:00,121.04,121.47,120.72,121.0,92404.0,90.3027,90.6235,90.0639,90.2728,92404.0
2018-06-06 10:40:00,120.99,121.71,120.99,121.61,48957.0,90.2654,90.8025,90.2654,90.7279,48957.0
2018-06-06 10:45:00,121.56,121.81,121.43,121.59,45758.0,90.6906,90.8771,90.5936,90.713,45758.0
2018-06-06 10:50:00,121.59,121.76,121.4,121.61,36153.0,90.713,90.8398,90.5713,90.7279,36153.0
2018-06-06 10:55:00,121.66,122.1,121.6,121.95,29199.0,90.7652,91.0935,90.7205,90.9816,29199.0
2018-06-06 11:00:00,121.97,122.15,121.9,122.05,30198.0,90.9965,91.1308,90.9443,91.0562,30198.0
2018-06-06 11:05:00,122.04,122.1,121.45,121.47,35205.0,91.0487,91.0935,90.6086,90.6235,35205.0
2018-06-06 11:10:00,121.48,121.77,121.44,121.77,22127.0,90.6309,90.8473,90.6011,90.8473,22127.0
2018-06-06 11:15:00,121.79,122.02,121.77,121.89,30538.0,90.8622,91.0338,90.8473,90.9368,30538.0
2018-06-06 11:20:00,121.89,121.94,121.67,121.79,33419.0,90.9368,90.9741,90.7727,90.8622,33419.0
2018-06-06 11:25:00,121.77,122.05,121.57,121.96,40314.0,90.8473,91.0562,90.6981,90.9891,40314.0
2018-06-06 11:30:00,121.95,122.0,121.71,121.72,16842.0,90.9816,91.0189,90.8025,90.81,16842.0
2018-06-06 11:35:00,121.75,121.75,121.55,121.55,15219.0,90.8324,90.8324,90.6832,90.6832,15219.0
2018-06-06 11:40:00,121.57,121.64,121.52,121.59,17144.0,90.6981,90.7503,90.6608,90.713,17144.0
2018-06-06 11:45:00,121.59,121.59,121.22,121.38,25029.0,90.713,90.713,90.437,90.5563,25029.0
2018-06-06 11:50:00,121.39,121.43,121.13,121.22,20243.0,90.5638,90.5936,90.3698,90.437,20243.0
2018-06-06 11:55:00,121.22,121.46,121.22,121.35,17839.0,90.437,90.616,90.437,90.534,17839.0
2018-06-06 12:00:00,121.33,121.33,121.05,121.05,17056.0,90.519,90.519,90.3101,90.3101,17056.0
2018-06-06 12:05:00,121.04,121.04,120.9,120.95,48282.0,90.3027,90.3027,90.1982,90.2355,48282.0
2018-06-06 12:10:00,120.92,120.92,120.58,120.87,34155.0,90.2132,90.2132,89.9595,90.1759,34155.0
2018-06-06 12:15:00,120.88,120.96,120.69,120.78,19832.0,90.1833,90.243,90.0416,90.1087,19832.0
2018-06-06 12:20:00,120.79,120.83,120.48,120.48,24825.0,90.1162,90.146,89.8849,89.8849,24825.0
2018-06-06 12:25:00,120.52,120.75,120.24,120.6,56003.0,89.9147,90.0863,89.7058,89.9744,56003.0
2018-06-06 12:30:00,120.62,120.73,120.38,120.38,43478.0,89.9893,90.0714,89.8103,89.8103,43478.0
2018-06-06 12:35:00,120.44,120.5,120.35,120.38,31024.0,89.855,89.8998,89.7879,89.8103,31024.0
2018-06-06 12:40:00,120.39,120.57,120.38,120.57,29520.0,89.8177,89.952,89.8103,89.952,29520.0
2018-06-06 12:45:00,120.58,120.73,120.56,120.66,22100.0,89.9595,90.0714,89.9446,90.0192,22100.0
2018-06-06 12:50:00,120.66,120.66,120.37,120.37,49513.0,90.0192,90.0192,89.8028,89.8028,49513.0
2018-06-06 12:55:00,120.35,120.36,120.17,120.25,23369.0,89.7879,89.7954,89.6536,89.7133,23369.0
2018-06-06 13:00:00,120.23,120.25,120.08,120.11,31520.0,89.6984,89.7133,89.5865,89.6089,31520.0
2018-06-06 13:05:00,120.12,120.19,120.09,120.15,17705.0,89.6163,89.6685,89.5939,89.6387,17705.0
2018-06-06 13:10:00,120.17,120.28,120.13,120.16,27150.0,89.6536,89.7357,89.6238,89.6462,27150.0
2018-06-06 13:15:00,120.17,120.19,120.03,120.03,23731.0,89.6536,89.6685,89.5492,89.5492,23731.0
2018-06-06 13:20:00,120.03,120.2,119.94,120.19,43030.0,89.5492,89.676,89.482,89.6685,43030.0
2018-06-06 13:25:00,120.21,120.48,120.21,120.43,29960.0,89.6835,89.8849,89.6835,89.8476,29960.0
2018-06-06 13:30:00,120.43,120.83,120.43,120.83,23789.0,89.8476,90.146,89.8476,90.146,23789.0
2018-06-06 13:35:00,120.81,120.97,120.8,120.91,26550.0,90.1311,90.2505,90.1236,90.2057,26550.0
2018-06-06 13:40:00,120.93,121.12,120.92,121.08,20722.0,90.2206,90.3624,90.2132,90.3325,20722.0
2018-06-06 13:45:00,121.08,121.13,120.8,120.83,30743.0,90.3325,90.3698,90.1236,90.146,30743.0
2018-06-06 13:50:00,120.81,120.96,120.78,120.93,25600.0,90.1311,90.243,90.1087,90.2206,25600.0
2018-06-06 13:55:00,120.95,121.12,120.75,121.12,47722.0,90.2355,90.3624,90.0863,90.3624,47722.0
2018-06-06 14:00:00,121.09,121.09,120.8,120.94,22537.0,90.34,90.34,90.1236,90.2281,22537.0
2018-06-06 14:05:00,120.94,120.96,120.83,120.88,14184.0,90.2281,90.243,90.146,90.1833,14184.0
2018-06-06 14:10:00,120.87,121.31,120.85,121.3,21039.0,90.1759,90.5041,90.1609,90.4967,21039.0
2018-06-06 14:15:00,121.3,121.33,121.13,121.28,26002.0,90.4967,90.519,90.3698,90.4817,26002.0
2018-06-06 14:20:00,121.28,121.29,121.08,121.1,22864.0,90.4817,90.4892,90.3325,90.3474,22864.0
2018-06-06 14:25:00,121.12,121.23,121.09,121.23,14424.0,90.3624,90.4444,90.34,90.4444,14424.0
2018-06-06 14:30:00,121.23,121.41,121.18,121.2,23488.0,90.4444,90.5787,90.4071,90.4221,23488.0
2018-06-06 14:35:00,121.22,121.44,121.22,121.43,19355.0,90.437,90.6011,90.437,90.5936,19355.0
2018-06-06 14:40:00,121.44,121.5,121.3,121.39,15341.0,90.6011,90.6459,90.4967,90.5638,15341.0
2018-06-06 14:45:00,121.4,121.47,121.31,121.42,27791.0,90.5713,90.6235,90.5041,90.5862,27791.0
2018-06-06 14:50:00,121.42,121.43,121.25,121.26,31031.0,90.5862,90.5936,90.4594,90.4668,31031.0
2018-06-06 14:55:00,121.26,121.35,121.12,121.14,30616.0,90.4668,90.534,90.3624,90.3773,30616.0
2018-06-06 15:00:00,121.12,121.13,120.91,120.91,22991.0,90.3624,90.3698,90.2057,90.2057,22991.0
2018-06-06 15:05:00,120.91,121.02,120.91,120.95,24179.0,90.2057,90.2878,90.2057,90.2355,24179.0
2018-06-06 15:10:00,120.96,120.99,120.83,120.85,21701.0,90.243,90.2654,90.146,90.1609,21701.0
2018-06-06 15:15:00,120.85,121.09,120.85,121.09,27638.0,90.1609,90.34,90.1609,90.34,27638.0
2018-06-06 15:20:00,121.09,121.09,120.95,120.99,26306.0,90.34,90.34,90.2355,90.2654,26306.0
2018-06-06 15:25:00,120.99,121.08,120.97,121.05,27731.0,90.2654,90.3325,90.2505,90.3101,27731.0
2018-06-06 15:30:00,121.04,121.18,120.99,121.06,46345.0,90.3027,90.4071,90.2654,90.3176,46345.0
2018-06-06 15:35:00,121.07,121.14,121.06,121.1,45893.0,90.3251,90.3773,90.3176,90.3474,45893.0
2018-06-06 15:40:00,121.1,121.23,121.1,121.18,41232.0,90.3474,90.4444,90.3474,90.4071,41232.0
2018-06-06 15:45:00,121.19,121.19,120.99,120.99,57629.0,90.4146,90.4146,90.2654,90.2654,57629.0
2018-06-06 15:50:00,121.0,121.15,121.0,121.13,60906.0,90.2728,90.3847,90.2728,90.3698,60906.0
2018-06-06 15:55:00,121.13,121.24,121.07,121.21,126182.0,90.3698,90.4519,90.3251,90.4295,126182.0
2018-06-07 09:30:00,121.74,122.59,121.57,122.12,64046.0,90.8249,91.4591,90.6981,91.1084,64046.0
2018-06-07 09:35:00,122.08,122.1,121.55,121.55,35295.0,91.0786,91.0935,90.6832,90.6832,35295.0
2018-06-07 09:40:00,121.61,121.77,121.37,121.74,26940.0,90.7279,90.8473,90.5489,90.8249,26940.0
2018-06-07 09:45:00,121.8,121.83,121.14,121.2,16691.0,90.8697,90.8921,90.3773,90.4221,16691.0
2018-06-07 09:50:00,121.11,121.26,120.98,121.1,22567.0,90.3549,90.4668,90.2579,90.3474,22567.0
2018-06-07 09:55:00,121.19,121.58,121.18,121.28,25211.0,90.4146,90.7056,90.4071,90.4817,25211.0
2018-06-07 10:00:00,121.32,121.67,121.27,121.54,18418.0,90.5116,90.7727,90.4743,90.6757,18418.0
2018-06-07 10:05:00,121.55,121.62,121.3,121.51,22780.0,90.6832,90.7354,90.4967,90.6533,22780.0
2018-06-07 10:10:00,121.48,121.5,121.41,121.41,9714.0,90.6309,90.6459,90.5787,90.5787,9714.0
2018-06-07 10:15:00,121.48,121.61,121.4,121.55,9516.0,90.6309,90.7279,90.5713,90.6832,9516.0
2018-06-07 10:20:00,121.52,121.67,121.38,121.63,13024.0,90.6608,90.7727,90.5563,90.7429,13024.0
2018-06-07 10:25:00,121.6,121.92,121.59,121.76,16631.0,90.7205,90.9592,90.713,90.8398,16631.0
2018-06-07 10:30:00,121.79,121.85,121.65,121.71,16776.0,90.8622,90.907,90.7578,90.8025,16776.0
2018-06-07 10:35:00,121.69,121.82,121.44,121.53,25274.0,90.7876,90.8846,90.6011,90.6683,25274.0
2018-06-07 10:40:00,121.54,121.67,121.4,121.66,12604.0,90.6757,90.7727,90.5713,90.7652,12604.0
2018-06-07 10:45:00,121.7,121.78,121.51,121.78,18949.0,90.7951,90.8548,90.6533,90.8548,18949.0
2018-06-07 10:50:00,121.77,121.81,121.64,121.71,16739.0,90.8473,90.8771,90.7503,90.8025,16739.0
2018-06-07 10:55:00,121.73,122.02,121.7,122.02,16799.0,90.8175,91.0338,90.7951,91.0338,16799.0
2018-06-07 11:00:00,122.01,122.08,121.9,122.0,16657.0,91.0264,91.0786,90.9443,91.0189,16657.0
2018-06-07 11:05:00,122.0,122.28,122.0,122.25,19697.0,91.0189,91.2278,91.0189,91.2054,19697.0
2018-06-07 11:10:00,122.26,122.55,122.26,122.49,37691.0,91.2129,91.4292,91.2129,91.3845,37691.0
2018-06-07 11:15:00,122.43,122.53,122.31,122.34,41526.0,91.3397,91.4143,91.2502,91.2726,41526.0
2018-06-07 11:20:00,122.36,122.42,122.21,122.21,10779.0,91.2875,91.3322,91.1756,91.1756,10779.0
2018-06-07 11:25:00,122.25,122.32,122.17,122.32,8569.0,91.2054,91.2576,91.1457,91.2576,8569.0
2018-06-07 11:30:00,122.25,122.34,122.2,122.23,11399.0,91.2054,91.2726,91.1681,91.1905,11399.0
2018-06-07 11:35:00,122.23,122.42,122.18,122.42,18317.0,91.1905,91.3322,91.1532,91.3322,18317.0
2018-06-07 11:40:00,122.42,122.42,122.17,122.3,23191.0,91.3322,91.3322,91.1457,91.2427,23191.0
2018-06-07 11:45:00,122.26,122.41,122.12,122.16,27076.0,91.2129,91.3248,91.1084,91.1383,27076.0
2018-06-07 11:50:00,122.16,122.35,122.13,122.32,14783.0,91.1383,91.28,91.1159,91.2576,14783.0
2018-06-07 11:55:00,122.29,122.49,122.27,122.41,13435.0,91.2353,91.3845,91.2203,91.3248,13435.0
2018-06-07 12:00:00,122.4,122.62,122.39,122.46,13979.0,91.3173,91.4815,91.3099,91.3621,13979.0
2018-06-07 12:05:00,122.46,122.56,122.39,122.43,10526.0,91.3621,91.4367,91.3099,91.3397,10526.0
2018-06-07 12:10:00,122.45,122.49,122.34,122.38,7911.0,91.3546,91.3845,91.2726,91.3024,7911.0
2018-06-07 12:15:00,122.37,122.4,122.27,122.33,7509.0,91.2949,91.3173,91.2203,91.2651,7509.0
2018-06-07 12:20:00,122.35,122.38,122.25,122.3,9634.0,91.28,91.3024,91.2054,91.2427,9634.0
2018-06-07 12:25:00,122.34,122.36,122.29,122.3,10723.0,91.2726,91.2875,91.2353,91.2427,10723.0
2018-06-07 12:30:00,122.33,122.38,122.18,122.18,10628.0,91.2651,91.3024,91.1532,91.1532,10628.0
2018-06-07 12:35:00,122.21,122.22,122.16,122.21,7187.0,91.1756,91.183,91.1383,91.1756,7187.0
2018-06-07 12:40:00,122.23,122.23,122.08,122.08,13527.0,91.1905,91.1905,91.0786,91.0786,13527.0
2018-06-07 12:45:00,122.13,122.13,121.73,121.75,12292.0,91.1159,91.1159,90.8175,90.8324,12292.0
2018-06-07 12:50:00,121.74,121.81,121.61,121.72,20169.0,90.8249,90.8771,90.7279,90.81,20169.0
2018-06-07 12:55:00,121.72,121.81,121.69,121.76,15692.0,90.81,90.8771,90.7876,90.8398,15692.0
2018-06-07 13:00:00,121.76,121.76,121.64,121.64,12397.0,90.8398,90.8398,90.7503,90.7503,12397.0
2018-06-07 13:05:00,121.65,121.65,121.34,121.39,13434.0,90.7578,90.7578,90.5265,90.5638,13434.0
2018-06-07 13:10:00,121.38,121.44,121.33,121.34,5311.0,90.5563,90.6011,90.519,90.5265,5311.0
2018-06-07 13:15:00,121.36,121.48,121.24,121.44,11302.0,90.5414,90.6309,90.4519,90.6011,11302.0
2018-06-07 13:20:00,121.42,121.72,121.38,121.64,11569.0,90.5862,90.81,90.5563,90.7503,11569.0
2018-06-07 13:25:00,121.63,121.7,121.46,121.47,6962.0,90.7429,90.7951,90.616,90.6235,6962.0
2018-06-07 13:30:00,121.45,121.54,121.38,121.46,7467.0,90.6086,90.6757,90.5563,90.616,7467.0
2018-06-07 13:35:00,121.44,121.44,121.17,121.23,10187.0,90.6011,90.6011,90.3997,90.4444,10187.0
2018-06-07 13:40:00,121.24,121.24,121.11,121.17,31806.0,90.4519,90.4519,90.3549,90.3997,31806.0
2018-06-07 13:45:00,121.17,121.24,120.95,121.19,35514.0,90.3997,90.4519,90.2355,90.4146,35514.0
2018-06-07 13:50:00,121.2,121.25,121.01,121.01,16706.0,90.4221,90.4594,90.2803,90.2803,16706.0
2018-06-07 13:55:00,121.04,121.09,120.8,120.82,20606.0,90.3027,90.34,90.1236,90.1386,20606.0
2018-06-07 14:00:00,120.85,120.98,120.8,120.92,23268.0,90.1609,90.2579,90.1236,90.2132,23268.0
2018-06-07 14:05:00,120.97,121.02,120.87,120.98,16797.0,90.2505,90.2878,90.1759,90.2579,16797.0
2018-06-07 14:10:00,121.01,121.18,120.99,121.14,16492.0,90.2803,90.4071,90.2654,90.3773,16492.0
2018-06-07 14:15:00,121.18,121.19,120.98,121.16,25998.0,90.4071,90.4146,90.2579,90.3922,25998.0
2018-06-07 14:20:00,121.13,121.21,121.07,121.18,18483.0,90.3698,90.4295,90.3251,90.4071,18483.0
2018-06-07 14:25:00,121.19,121.4,121.17,121.34,14697.0,90.4146,90.5713,90.3997,90.5265,14697.0
2018-06-07 14:30:00,121.31,121.4,121.23,121.3,10976.0,90.5041,90.5713,90.4444,90.4967,10976.0
2018-06-07 14:35:00,121.31,121.4,121.28,121.38,30098.0,90.5041,90.5713,90.4817,90.5563,30098.0
2018-06-07 14:40:00,121.37,121.39,121.22,121.26,8922.0,90.5489,90.5638,90.437,90.4668,8922.0
2018-06-07 14:45:00,121.28,121.35,121.27,121.35,9099.0,90.4817,90.534,90.4743,90.534,9099.0
2018-06-07 14:50:00,121.37,121.44,121.36,121.38,11915.0,90.5489,90.6011,90.5414,90.5563,11915.0
2018-06-07 14:55:00,121.39,121.41,121.25,121.33,7504.0,90.5638,90.5787,90.4594,90.519,7504.0
2018-06-07 15:00:00,121.35,121.64,121.34,121.63,19316.0,90.534,90.7503,90.5265,90.7429,19316.0
2018-06-07 15:05:00,121.62,121.77,121.6,121.69,22676.0,90.7354,90.8473,90.7205,90.7876,22676.0
2018-06-07 15:10:00,121.67,121.83,121.67,121.83,11931.0,90.7727,90.8921,90.7727,90.8921,11931.0
2018-06-07 15:15:00,121.85,122.01,121.84,121.91,15843.0,90.907,91.0264,90.8995,90.9518,15843.0
2018-06-07 15:20:00,121.92,122.02,121.89,121.9,13465.0,90.9592,91.0338,90.9368,90.9443,13465.0
2018-06-07 15:25:00,121.91,121.94,121.72,121.74,19201.0,90.9518,90.9741,90.81,90.8249,19201.0
2018-06-07 15:30:00,121.76,121.82,121.74,121.78,8781.0,90.8398,90.8846,90.8249,90.8548,8781.0
2018-06-07 15:35:00,121.78,121.79,121.7,121.72,17335.0,90.8548,90.8622,90.7951,90.81,17335.0
2018-06-07 15:40:00,121.73,121.75,121.61,121.61,36936.0,90.8175,90.8324,90.7279,90.7279,36936.0
2018-06-07 15:45:00,121.61,121.65,121.54,121.61,47222.0,90.7279,90.7578,90.6757,90.7279,47222.0
2018-06-07 15:50:00,121.62,121.76,121.6,121.64,37136.0,90.7354,90.8398,90.7205,90.7503,37136.0
2018-06-07 15:55:00,121.63,121.66,121.48,121.49,70028.0,90.7429,90.7652,90.6309,90.6384,70028.0
2018-06-08 09:30:00,121.52,121.65,120.96,121.12,61504.0,90.6608,90.7578,90.243,90.3624,61504.0
2018-06-08 09:35:00,121.14,121.46,121.01,121.18,28587.0,90.3773,90.616,90.2803,90.4071,28587.0
2018-06-08 09:40:00,121.12,121.2,120.41,120.79,29983.0,90.3624,90.4221,89.8327,90.1162,29983.0
2018-06-08 09:45:00,120.89,121.25,120.8,120.8,19733.0,90.1908,90.4594,90.1236,90.1236,19733.0
2018-06-08 09:50:00,120.84,120.99,120.66,120.88,22307.0,90.1535,90.2654,90.0192,90.1833,22307.0
2018-06-08 09:55:00,120.85,120.98,120.72,120.97,16180.0,90.1609,90.2579,90.0639,90.2505,16180.0
2018-06-08 10:00:00,120.97,121.26,120.76,121.0,17782.0,90.2505,90.4668,90.0938,90.2728,17782.0
2018-06-08 10:05:00,121.06,121.38,121.05,121.33,15255.0,90.3176,90.5563,90.3101,90.519,15255.0
2018-06-08 10:10:00,121.3,121.34,121.06,121.07,19297.0,90.4967,90.5265,90.3176,90.3251,19297.0
2018-06-08 10:15:00,121.12,121.4,121.12,121.38,6517.0,90.3624,90.5713,90.3624,90.5563,6517.0
2018-06-08 10:20:00,121.36,121.49,121.33,121.45,12772.0,90.5414,90.6384,90.519,90.6086,12772.0
2018-06-08 10:25:00,121.44,121.65,121.42,121.42,12285.0,90.6011,90.7578,90.5862,90.5862,12285.0
2018-06-08 10:30:00,121.46,121.65,121.41,121.55,21623.0,90.616,90.7578,90.5787,90.6832,21623.0
2018-06-08 10:35:00,121.52,121.62,121.13,121.17,21741.0,90.6608,90.7354,90.3698,90.3997,21741.0
2018-06-08 10:40:00,121.19,121.19,120.72,120.88,33504.0,90.4146,90.4146,90.0639,90.1833,33504.0
2018-06-08 10:45:00,120.87,120.91,120.8,120.81,16041.0,90.1759,90.2057,90.1236,90.1311,16041.0
2018-06-08 10:50:00,120.85,121.0,120.81,120.87,10110.0,90.1609,90.2728,90.1311,90.1759,10110.0
2018-06-08 10:55:00,120.86,120.93,120.45,120.48,22373.0,90.1684,90.2206,89.8625,89.8849,22373.0
2018-06-08 11:00:00,120.52,120.59,119.71,119.88,46959.0,89.9147,89.967,89.3104,89.4373,46959.0
2018-06-08 11:05:00,119.86,120.12,119.78,120.1,48667.0,89.4223,89.6163,89.3627,89.6014,48667.0
2018-06-08 11:10:00,120.12,120.31,119.87,120.06,48166.0,89.6163,89.7581,89.4298,89.5715,48166.0
2018-06-08 11:15:00,120.1,120.13,119.86,119.95,50341.0,89.6014,89.6238,89.4223,89.4895,50341.0
2018-06-08 11:20:00,119.95,120.3,119.86,120.29,48677.0,89.4895,89.7506,89.4223,89.7431,48677.0
2018-06-08 11:25:00,120.35,120.7,120.35,120.65,18022.0,89.7879,90.049,89.7879,90.0117,18022.0
2018-06-08 11:30:00,120.65,120.65,120.42,120.46,18528.0,90.0117,90.0117,89.8401,89.87,18528.0
2018-06-08 11:35:00,120.41,120.44,120.11,120.27,19681.0,89.8327,89.855,89.6089,89.7282,19681.0
2018-06-08 11:40:00,120.27,120.51,120.23,120.49,18832.0,89.7282,89.9073,89.6984,89.8924,18832.0
2018-06-08 11:45:00,120.5,120.5,120.33,120.45,20460.0,89.8998,89.8998,89.773,89.8625,20460.0
2018-06-08 11:50:00,120.44,120.45,120.06,120.15,17182.0,89.855,89.8625,89.5715,89.6387,17182.0
2018-06-08 11:55:00,120.12,120.19,120.0,120.04,30824.0,89.6163,89.6685,89.5268,89.5566,30824.0
2018-06-08 12:00:00,120.06,120.12,119.97,119.98,23295.0,89.5715,89.6163,89.5044,89.5119,23295.0
2018-06-08 12:05:00,119.99,120.05,119.89,120.0,14250.0,89.5193,89.5641,89.4447,89.5268,14250.0
2018-06-08 12:10:00,120.0,120.12,119.96,120.08,9805.0,89.5268,89.6163,89.4969,89.5865,9805.0
2018-06-08 12:15:00,120.07,120.09,119.94,119.96,20159.0,89.579,89.5939,89.482,89.4969,20159.0
2018-06-08 12:20:00,119.98,120.02,119.87,119.92,13650.0,89.5119,89.5417,89.4298,89.4671,13650.0
2018-06-08 12:25:00,119.92,119.98,119.87,119.88,12240.0,89.4671,89.5119,89.4298,89.4373,12240.0
2018-06-08 12:30:00,119.86,119.92,119.79,119.89,15765.0,89.4223,89.4671,89.3701,89.4447,15765.0
2018-06-08 12:35:00,119.9,119.96,119.88,119.94,14058.0,89.4522,89.4969,89.4373,89.482,14058.0
2018-06-08 12:40:00,119.95,120.07,119.93,120.0,22698.0,89.4895,89.579,89.4746,89.5268,22698.0
2018-06-08 12:45:00,120.01,120.14,120.01,120.04,18340.0,89.5342,89.6312,89.5342,89.5566,18340.0
2018-06-08 12:50:00,120.04,120.08,119.87,119.87,18996.0,89.5566,89.5865,89.4298,89.4298,18996.0
2018-06-08 12:55:00,119.88,119.97,119.86,119.96,17959.0,89.4373,89.5044,89.4223,89.4969,17959.0
2018-06-08 13:00:00,119.96,119.98,119.81,119.81,14474.0,89.4969,89.5119,89.385,89.385,14474.0
2018-06-08 13:05:00,119.84,119.94,119.75,119.8,20291.0,89.4074,89.482,89.3403,89.3776,20291.0
2018-06-08 13:10:00,119.79,119.82,119.56,119.65,34505.0,89.3701,89.3925,89.1985,89.2657,34505.0
2018-06-08 13:15:00,119.65,119.78,119.58,119.74,19793.0,89.2657,89.3627,89.2134,89.3328,19793.0
2018-06-08 13:20:00,119.76,119.82,119.71,119.72,16311.0,89.3477,89.3925,89.3104,89.3179,16311.0
2018-06-08 13:25:00,119.71,119.77,119.66,119.69,19325.0,89.3104,89.3552,89.2731,89.2955,19325.0
2018-06-08 13:30:00,119.68,119.74,119.56,119.6,23990.0,89.288,89.3328,89.1985,89.2284,23990.0
2018-06-08 13:35:00,119.62,119.7,119.56,119.65,15003.0,89.2433,89.303,89.1985,89.2657,15003.0
2018-06-08 13:40:00,119.66,119.72,119.44,119.51,38470.0,89.2731,89.3179,89.109,89.1612,38470.0
2018-06-08 13:45:00,119.5,119.53,119.38,119.43,34255.0,89.1538,89.1761,89.0642,89.1015,34255.0
2018-06-08 13:50:00,119.43,119.46,119.3,119.33,34468.0,89.1015,89.1239,89.0045,89.0269,34468.0
2018-06-08 13:55:00,119.32,119.35,119.21,119.35,33742.0,89.0195,89.0418,88.9374,89.0418,33742.0
2018-06-08 14:00:00,119.35,119.51,119.33,119.47,47607.0,89.0418,89.1612,89.0269,89.1314,47607.0
2018-06-08 14:05:00,119.47,119.65,119.43,119.62,74551.0,89.1314,89.2657,89.1015,89.2433,74551.0
2018-06-08 14:10:00,119.59,119.72,119.5,119.71,20639.0,89.2209,89.3179,89.1538,89.3104,20639.0
2018-06-08 14:15:00,119.7,119.79,119.64,119.73,24252.0,89.303,89.3701,89.2582,89.3253,24252.0
2018-06-08 14:20:00,119.74,119.74,119.56,119.65,79962.0,89.3328,89.3328,89.1985,89.2657,79962.0
2018-06-08 14:25:00,119.65,119.67,119.44,119.46,30100.0,89.2657,89.2806,89.109,89.1239,30100.0
2018-06-08 14:30:00,119.43,119.49,119.42,119.46,32554.0,89.1015,89.1463,89.0941,89.1239,32554.0
2018-06-08 14:35:00,119.45,119.45,119.3,119.37,27497.0,89.1165,89.1165,89.0045,89.0568,27497.0
2018-06-08 14:40:00,119.38,119.44,119.25,119.29,41779.0,89.0642,89.109,88.9672,88.9971,41779.0
2018-06-08 14:45:00,119.3,119.65,119.27,119.63,69664.0,89.0045,89.2657,88.9822,89.2507,69664.0
2018-06-08 14:50:00,119.62,119.93,119.62,119.84,63391.0,89.2433,89.4746,89.2433,89.4074,63391.0
2018-06-08 14:55:00,119.84,119.86,119.7,119.74,38731.0,89.4074,89.4223,89.303,89.3328,38731.0
2018-06-08 15:00:00,119.76,119.81,119.72,119.76,38659.0,89.3477,89.385,89.3179,89.3477,38659.0
2018-06-08 15:05:00,119.74,119.76,119.67,119.7,34183.0,89.3328,89.3477,89.2806,89.303,34183.0
2018-06-08 15:10:00,119.71,119.89,119.71,119.82,36116.0,89.3104,89.4447,89.3104,89.3925,36116.0
2018-06-08 15:15:00,119.82,119.85,119.72,119.75,41314.0,89.3925,89.4149,89.3179,89.3403,41314.0
2018-06-08 15:20:00,119.74,119.77,119.68,119.75,33351.0,89.3328,89.3552,89.288,89.3403,33351.0
2018-06-08 15:25:00,119.72,119.78,119.71,119.75,35015.0,89.3179,89.3627,89.3104,89.3403,35015.0
2018-06-08 15:30:00,119.76,119.77,119.59,119.63,48094.0,89.3477,89.3552,89.2209,89.2507,48094.0
2018-06-08 15:35:00,119.63,119.65,119.49,119.5,62694.0,89.2507,89.2657,89.1463,89.1538,62694.0
2018-06-08 15:40:00,119.5,119.58,119.33,119.53,109241.0,89.1538,89.2134,89.0269,89.1761,109241.0
2018-06-08 15:45:00,119.56,119.63,119.47,119.57,112300.0,89.1985,89.2507,89.1314,89.206,112300.0
2018-06-08 15:50:00,119.58,119.71,119.54,119.57,88017.0,89.2134,89.3104,89.1836,89.206,88017.0
2018-06-08 15:55:00,119.57,119.83,119.55,119.72,263339.0,89.206,89.4,89.1911,89.3179,263339.0
2018-06-11 09:30:00,119.81,119.95,119.57,119.75,67486.0,89.385,89.4895,89.206,89.3403,67486.0
2018-06-11 09:35:00,119.75,119.75,119.26,119.36,39105.0,89.3403,89.3403,88.9747,89.0493,39105.0
2018-06-11 09:40:00,119.33,119.53,119.26,119.53,26483.0,89.0269,89.1761,88.9747,89.1761,26483.0
2018-06-11 09:45:00,119.54,119.99,119.52,119.91,26498.0,89.1836,89.5193,89.1687,89.4596,26498.0
2018-06-11 09:50:00,119.93,119.93,119.55,119.56,20679.0,89.4746,89.4746,89.1911,89.1985,20679.0
2018-06-11 09:55:00,119.57,120.0,119.57,119.93,29040.0,89.206,89.5268,89.206,89.4746,29040.0
2018-06-11 10:00:00,119.93,120.29,119.88,120.18,41068.0,89.4746,89.7431,89.4373,89.6611,41068.0
2018-06-11 10:05:00,120.21,120.26,119.87,120.26,28606.0,89.6835,89.7208,89.4298,89.7208,28606.0
2018-06-11 10:10:00,120.26,120.52,120.15,120.35,23091.0,89.7208,89.9147,89.6387,89.7879,23091.0
2018-06-11 10:15:00,120.37,120.37,119.39,119.49,44704.0,89.8028,89.8028,89.0717,89.1463,44704.0
2018-06-11 10:20:00,119.48,119.71,119.25,119.67,21402.0,89.1388,89.3104,88.9672,89.2806,21402.0
2018-06-11 10:25:00,119.69,119.74,119.42,119.51,21971.0,89.2955,89.3328,89.0941,89.1612,21971.0
2018-06-11 10:30:00,119.5,119.83,119.5,119.58,26494.0,89.1538,89.4,89.1538,89.2134,26494.0
2018-06-11 10:35:00,119.6,119.61,119.42,119.42,34648.0,89.2284,89.2358,89.0941,89.0941,34648.0
2018-06-11 10:40:00,119.45,119.47,119.14,119.28,47164.0,89.1165,89.1314,88.8852,88.9896,47164.0
2018-06-11 10:45:00,119.27,119.27,119.16,119.24,32053.0,88.9822,88.9822,88.9001,88.9598,32053.0
2018-06-11 10:50:00,119.23,119.34,118.88,118.88,42891.0,88.9523,89.0344,88.6912,88.6912,42891.0
2018-06-11 10:55:00,118.88,118.88,118.48,118.73,38349.0,88.6912,88.6912,88.3928,88.5793,38349.0
2018-06-11 11:00:00,118.68,119.21,118.65,119.14,26767.0,88.542,88.9374,88.5196,88.8852,26767.0
2018-06-11 11:05:00,119.15,119.21,118.93,118.93,22962.0,88.8926,88.9374,88.7285,88.7285,22962.0
2018-06-11 11:10:00,118.97,119.4,118.87,119.37,23162.0,88.7583,89.0792,88.6837,89.0568,23162.0
2018-06-11 11:15:00,119.4,119.69,119.38,119.69,21212.0,89.0792,89.2955,89.0642,89.2955,21212.0
2018-06-11 11:20:00,119.69,119.89,119.66,119.86,26507.0,89.2955,89.4447,89.2731,89.4223,26507.0
2018-06-11 11:25:00,119.87,120.0,119.81,119.94,17984.0,89.4298,89.5268,89.385,89.482,17984.0
2018-06-11 11:30:00,119.93,120.0,119.85,120.0,20986.0,89.4746,89.5268,89.4149,89.5268,20986.0
2018-06-11 11:35:00,120.03,120.04,119.87,119.93,31260.0,89.5492,89.5566,89.4298,89.4746,31260.0
2018-06-11 11:40:00,119.94,120.3,119.94,120.2,26252.0,89.482,89.7506,89.482,89.676,26252.0
2018-06-11 11:45:00,120.15,120.3,120.08,120.3,17391.0,89.6387,89.7506,89.5865,89.7506,17391.0
2018-06-11 11:50:00,120.29,120.41,120.12,120.16,15460.0,89.7431,89.8327,89.6163,89.6462,15460.0
2018-06-11 11:55:00,120.18,120.23,120.13,120.2,17758.0,89.6611,89.6984,89.6238,89.676,17758.0
2018-06-11 12:00:00,120.21,120.25,120.06,120.19,20717.0,89.6835,89.7133,89.5715,89.6685,20717.0
2018-06-11 12:05:00,120.18,120.19,119.98,120.02,18622.0,89.6611,89.6685,89.5119,89.5417,18622.0
2018-06-11 12:10:00,120.05,120.23,120.04,120.23,14234.0,89.5641,89.6984,89.5566,89.6984,14234.0
2018-06-11 12:15:00,120.25,120.41,120.21,120.3,22105.0,89.7133,89.8327,89.6835,89.7506,22105.0
2018-06-11 12:20:00,120.32,120.45,120.31,120.35,14033.0,89.7655,89.8625,89.7581,89.7879,14033.0
2018-06-11 12:25:00,120.37,120.59,120.3,120.59,23428.0,89.8028,89.967,89.7506,89.967,23428.0
2018-06-11 12:30:00,120.6,120.61,120.33,120.36,22612.0,89.9744,89.9819,89.773,89.7954,22612.0
2018-06-11 12:35:00,120.33,120.43,120.26,120.42,14910.0,89.773,89.8476,89.7208,89.8401,14910.0
2018-06-11 12:40:00,120.41,120.57,120.41,120.55,8767.0,89.8327,89.952,89.8327,89.9371,8767.0
2018-06-11 12:45:00,120.56,120.61,120.41,120.5,20807.0,89.9446,89.9819,89.8327,89.8998,20807.0
2018-06-11 12:50:00,120.49,120.57,120.47,120.56,14769.0,89.8924,89.952,89.8774,89.9446,14769.0
2018-06-11 12:55:00,120.56,120.57,120.41,120.49,19750.0,89.9446,89.952,89.8327,89.8924,19750.0
2018-06-11 13:00:00,120.52,120.57,120.44,120.53,9189.0,89.9147,89.952,89.855,89.9222,9189.0
2018-06-11 13:05:00,120.53,120.78,120.51,120.77,21433.0,89.9222,90.1087,89.9073,90.1012,21433.0
2018-06-11 13:10:00,120.8,120.81,120.65,120.76,16845.0,90.1236,90.1311,90.0117,90.0938,16845.0
2018-06-11 13:15:00,120.77,120.85,120.73,120.85,13578.0,90.1012,90.1609,90.0714,90.1609,13578.0
2018-06-11 13:20:00,120.82,120.98,120.73,120.81,13807.0,90.1386,90.2579,90.0714,90.1311,13807.0
2018-06-11 13:25:00,120.78,120.89,120.7,120.89,15386.0,90.1087,90.1908,90.049,90.1908,15386.0
2018-06-11 13:30:00,120.85,120.88,120.73,120.81,14857.0,90.1609,90.1833,90.0714,90.1311,14857.0
2018-06-11 13:35:00,120.84,120.91,120.76,120.82,13924.0,90.1535,90.2057,90.0938,90.1386,13924.0
2018-06-11 13:40:00,120.81,120.91,120.78,120.84,8905.0,90.1311,90.2057,90.1087,90.1535,8905.0
2018-06-11 13:45:00,120.86,120.91,120.79,120.79,9193.0,90.1684,90.2057,90.1162,90.1162,9193.0
2018-06-11 13:50:00,120.79,120.88,120.78,120.81,10841.0,90.1162,90.1833,90.1087,90.1311,10841.0
2018-06-11 13:55:00,120.8,120.9,120.79,120.9,9026.0,90.1236,90.1982,90.1162,90.1982,9026.0
2018-06-11 14:00:00,120.91,120.93,120.85,120.9,16549.0,90.2057,90.2206,90.1609,90.1982,16549.0
2018-06-11 14:05:00,120.9,120.99,120.77,120.92,14662.0,90.1982,90.2654,90.1012,90.2132,14662.0
2018-06-11 14:10:00,120.93,121.07,120.92,121.02,17254.0,90.2206,90.3251,90.2132,90.2878,17254.0
2018-06-11 14:15:00,120.97,121.0,120.88,120.95,13153.0,90.2505,90.2728,90.1833,90.2355,13153.0
2018-06-11 14:20:00,120.94,121.05,120.87,120.91,11322.0,90.2281,90.3101,90.1759,90.2057,11322.0
2018-06-11 14:25:00,120.93,121.02,120.9,120.92,22575.0,90.2206,90.2878,90.1982,90.2132,22575.0
2018-06-11 14:30:00,120.9,120.9,120.69,120.77,31753.0,90.1982,90.1982,90.0416,90.1012,31753.0
2018-06-11 14:35:00,120.73,120.79,120.69,120.78,13570.0,90.0714,90.1162,90.0416,90.1087,13570.0
2018-06-11 14:40:00,120.77,120.8,120.69,120.79,12912.0,90.1012,90.1236,90.0416,90.1162,12912.0
2018-06-11 14:45:00,120.78,120.79,120.7,120.7,9857.0,90.1087,90.1162,90.049,90.049,9857.0
2018-06-11 14:50:00,120.71,120.86,120.67,120.86,13162.0,90.0565,90.1684,90.0266,90.1684,13162.0
2018-06-11 14:55:00,120.84,121.03,120.79,120.96,11922.0,90.1535,90.2952,90.1162,90.243,11922.0
2018-06-11 15:00:00,120.98,121.02,120.85,120.95,12997.0,90.2579,90.2878,90.1609,90.2355,12997.0
2018-06-11 15:05:00,120.95,120.99,120.88,120.99,19252.0,90.2355,90.2654,90.1833,90.2654,19252.0
2018-06-11 15:10:00,120.99,121.03,120.84,120.84,31597.0,90.2654,90.2952,90.1535,90.1535,31597.0
2018-06-11 15:15:00,120.84,120.9,120.81,120.83,16173.0,90.1535,90.1982,90.1311,90.146,16173.0
2018-06-11 15:20:00,120.84,120.85,120.69,120.7,24030.0,90.1535,90.1609,90.0416,90.049,24030.0
2018-06-11 15:25:00,120.71,120.78,120.64,120.78,27887.0,90.0565,90.1087,90.0043,90.1087,27887.0
2018-06-11 15:30:00,120.78,120.82,120.71,120.72,21030.0,90.1087,90.1386,90.0565,90.0639,21030.0
2018-06-11 15:35:00,120.71,120.77,120.65,120.7,25110.0,90.0565,90.1012,90.0117,90.049,25110.0
2018-06-11 15:40:00,120.68,120.76,120.68,120.76,40561.0,90.0341,90.0938,90.0341,90.0938,40561.0
2018-06-11 15:45:00,120.76,120.93,120.75,120.9,48712.0,90.0938,90.2206,90.0863,90.1982,48712.0
2018-06-11 15:50:00,120.88,120.93,120.81,120.9,48095.0,90.1833,90.2206,90.1311,90.1982,48095.0
2018-06-11 15:55:00,120.89,120.94,120.56,120.62,160261.0,90.1908,90.2281,89.9446,89.9893,160261.0
2018-06-12 09:30:00,120.67,121.48,120.24,120.35,88788.0,90.0266,90.6309,89.7058,89.7879,88788.0
2018-06-12 09:35:00,120.34,120.55,119.72,120.05,36984.0,89.7804,89.9371,89.3179,89.5641,36984.0
2018-06-12 09:40:00,120.12,120.13,119.26,119.57,44173.0,89.6163,89.6238,88.9747,89.206,44173.0
2018-06-12 09:45:00,119.61,119.69,119.2,119.2,30428.0,89.2358,89.2955,88.9299,88.9299,30428.0
2018-06-12 09:50:00,119.29,119.42,119.2,119.2,31785.0,88.9971,89.0941,88.9299,88.9299,31785.0
2018-06-12 09:55:00,119.18,119.26,118.8,119.12,50250.0,88.915,88.9747,88.6315,88.8703,50250.0
2018-06-12 10:00:00,119.14,119.58,119.14,119.25,32109.0,88.8852,89.2134,88.8852,88.9672,32109.0
2018-06-12 10:05:00,119.29,119.46,119.14,119.14,27892.0,88.9971,89.1239,88.8852,88.8852,27892.0
2018-06-12 10:10:00,119.17,119.23,118.97,119.2,82187.0,88.9076,88.9523,88.7583,88.9299,82187.0
2018-06-12 10:15:00,119.25,119.32,119.02,119.06,41595.0,88.9672,89.0195,88.7956,88.8255,41595.0
2018-06-12 10:20:00,119.04,119.1,118.93,118.99,33074.0,88.8106,88.8553,88.7285,88.7733,33074.0
2018-06-12 10:25:00,119.02,119.05,118.89,118.96,30652.0,88.7956,88.818,88.6987,88.7509,30652.0
2018-06-12 10:30:00,118.96,119.1,118.88,119.08,27976.0,88.7509,88.8553,88.6912,88.8404,27976.0
2018-06-12 10:35:00,119.08,119.11,118.94,119.01,25653.0,88.8404,88.8628,88.736,88.7882,25653.0
2018-06-12 10:40:00,119.02,119.5,118.95,119.25,38071.0,88.7956,89.1538,88.7434,88.9672,38071.0
2018-06-12 10:45:00,119.26,119.32,118.94,119.02,31959.0,88.9747,89.0195,88.736,88.7956,31959.0
2018-06-12 10:50:00,119.03,119.38,118.94,119.38,23761.0,88.8031,89.0642,88.736,89.0642,23761.0
2018-06-12 10:55:00,119.37,119.43,119.13,119.38,23641.0,89.0568,89.1015,88.8777,89.0642,23641.0
2018-06-12 11:00:00,119.38,119.48,119.31,119.48,17108.0,89.0642,89.1388,89.012,89.1388,17108.0
2018-06-12 11:05:00,119.48,119.57,119.3,119.3,37539.0,89.1388,89.206,89.0045,89.0045,37539.0
2018-06-12 11:10:00,119.33,119.42,119.25,119.3,45757.0,89.0269,89.0941,88.9672,89.0045,45757.0
2018-06-12 11:15:00,119.29,119.51,119.23,119.51,32611.0,88.9971,89.1612,88.9523,89.1612,32611.0
2018-06-12 11:20:00,119.52,119.82,119.49,119.69,35903.0,89.1687,89.3925,89.1463,89.2955,35903.0
2018-06-12 11:25:00,119.66,119.81,119.62,119.81,34003.0,89.2731,89.385,89.2433,89.385,34003.0
2018-06-12 11:30:00,119.82,119.85,119.62,119.62,41052.0,89.3925,89.4149,89.2433,89.2433,41052.0
2018-06-12 11:35:00,119.62,119.63,119.34,119.44,20429.0,89.2433,89.2507,89.0344,89.109,20429.0
2018-06-12 11:40:00,119.45,119.67,119.42,119.58,15474.0,89.1165,89.2806,89.0941,89.2134,15474.0
2018-06-12 11:45:00,119.62,119.85,119.44,119.47,22272.0,89.2433,89.4149,89.109,89.1314,22272.0
2018-06-12 11:50:00,119.45,119.62,119.44,119.45,19475.0,89.1165,89.2433,89.109,89.1165,19475.0
2018-06-12 11:55:00,119.45,119.47,119.29,119.3,16806.0,89.1165,89.1314,88.9971,89.0045,16806.0
2018-06-12 12:00:00,119.32,119.38,119.18,119.24,11182.0,89.0195,89.0642,88.915,88.9598,11182.0
2018-06-12 12:05:00,119.24,119.25,119.1,119.15,13729.0,88.9598,88.9672,88.8553,88.8926,13729.0
2018-06-12 12:10:00,119.18,119.21,119.06,119.09,8787.0,88.915,88.9374,88.8255,88.8479,8787.0
2018-06-12 12:15:00,119.15,119.24,119.12,119.19,6118.0,88.8926,88.9598,88.8703,88.9225,6118.0
2018-06-12 12:20:00,119.15,119.25,119.12,119.16,12988.0,88.8926,88.9672,88.8703,88.9001,12988.0
2018-06-12 12:25:00,119.14,119.21,119.1,119.1,5307.0,88.8852,88.9374,88.8553,88.8553,5307.0
2018-06-12 12:30:00,119.12,119.24,119.1,119.16,10007.0,88.8703,88.9598,88.8553,88.9001,10007.0
2018-06-12 12:35:00,119.2,119.22,119.1,119.13,13844.0,88.9299,88.9449,88.8553,88.8777,13844.0
2018-06-12 12:40:00,119.14,119.16,119.07,119.08,13894.0,88.8852,88.9001,88.833,88.8404,13894.0
2018-06-12 12:45:00,119.09,119.18,119.09,119.16,14547.0,88.8479,88.915,88.8479,88.9001,14547.0
2018-06-12 12:50:00,119.17,119.25,119.15,119.16,13316.0,88.9076,88.9672,88.8926,88.9001,13316.0
2018-06-12 12:55:00,119.16,119.3,119.14,119.21,54870.0,88.9001,89.0045,88.8852,88.9374,54870.0
2018-06-12 13:00:00,119.21,119.28,119.14,119.18,8490.0,88.9374,88.9896,88.8852,88.915,8490.0
2018-06-12 13:05:00,119.18,119.22,119.04,119.09,14712.0,88.915,88.9449,88.8106,88.8479,14712.0
2018-06-12 13:10:00,119.11,119.25,119.08,119.22,13609.0,88.8628,88.9672,88.8404,88.9449,13609.0
2018-06-12 13:15:00,119.22,119.24,119.0,119.05,20445.0,88.9449,88.9598,88.7807,88.818,20445.0
2018-06-12 13:20:00,119.02,119.16,119.0,119.0,11900.0,88.7956,88.9001,88.7807,88.7807,11900.0
2018-06-12 13:25:00,119.03,119.07,119.01,119.05,109050.0,88.8031,88.833,88.7882,88.818,109050.0
2018-06-12 13:30:00,119.04,119.1,118.78,118.79,34367.0,88.8106,88.8553,88.6166,88.6241,34367.0
2018-06-12 13:35:00,118.77,118.86,118.63,118.64,30407.0,88.6091,88.6763,88.5047,88.5121,30407.0
2018-06-12 13:40:00,118.64,118.65,118.5,118.6,82519.0,88.5121,88.5196,88.4077,88.4823,82519.0
2018-06-12 13:45:00,118.59,118.94,118.58,118.76,61017.0,88.4748,88.736,88.4674,88.6017,61017.0
2018-06-12 13:50:00,118.82,118.85,118.75,118.76,20942.0,88.6464,88.6688,88.5942,88.6017,20942.0
2018-06-12 13:55:00,118.77,118.8,118.56,118.58,51864.0,88.6091,88.6315,88.4525,88.4674,51864.0
2018-06-12 14:00:00,118.58,118.72,118.56,118.61,22368.0,88.4674,88.5718,88.4525,88.4898,22368.0
2018-06-12 14:05:00,118.63,118.68,118.56,118.59,33382.0,88.5047,88.542,88.4525,88.4748,33382.0
2018-06-12 14:10:00,118.58,118.83,118.58,118.67,38450.0,88.4674,88.6539,88.4674,88.5345,38450.0
2018-06-12 14:15:00,118.67,118.68,118.58,118.58,18388.0,88.5345,88.542,88.4674,88.4674,18388.0
2018-06-12 14:20:00,118.57,118.77,118.55,118.72,34171.0,88.4599,88.6091,88.445,88.5718,34171.0
2018-06-12 14:25:00,118.72,118.87,118.7,118.79,28528.0,88.5718,88.6837,88.5569,88.6241,28528.0
2018-06-12 14:30:00,118.83,118.83,118.72,118.77,20765.0,88.6539,88.6539,88.5718,88.6091,20765.0
2018-06-12 14:35:00,118.78,118.82,118.68,118.69,17684.0,88.6166,88.6464,88.542,88.5495,17684.0
2018-06-12 14:40:00,118.69,118.7,118.6,118.67,27706.0,88.5495,88.5569,88.4823,88.5345,27706.0
2018-06-12 14:45:00,118.68,118.78,118.52,118.54,37590.0,88.542,88.6166,88.4226,88.4375,37590.0
2018-06-12 14:50:00,118.52,118.52,118.35,118.48,37438.0,88.4226,88.4226,88.2958,88.3928,37438.0
2018-06-12 14:55:00,118.49,118.54,118.37,118.37,28055.0,88.4002,88.4375,88.3107,88.3107,28055.0
2018-06-12 15:00:00,118.4,118.41,118.21,118.39,35879.0,88.3331,88.3406,88.1913,88.3256,35879.0
2018-06-12 15:05:00,118.39,118.52,118.34,118.42,39482.0,88.3256,88.4226,88.2883,88.348,39482.0
2018-06-12 15:10:00,118.41,118.53,118.37,118.52,67016.0,88.3406,88.4301,88.3107,88.4226,67016.0
2018-06-12 15:15:00,118.51,118.51,118.37,118.42,45313.0,88.4152,88.4152,88.3107,88.348,45313.0
2018-06-12 15:20:00,118.43,118.55,118.3,118.39,59460.0,88.3555,88.445,88.2585,88.3256,59460.0
2018-06-12 15:25:00,118.38,118.41,118.24,118.25,37579.0,88.3182,88.3406,88.2137,88.2212,37579.0
2018-06-12 15:30:00,118.26,118.27,118.14,118.25,73269.0,88.2286,88.2361,88.1391,88.2212,73269.0
2018-06-12 15:35:00,118.23,118.27,118.16,118.17,55876.0,88.2063,88.2361,88.154,88.1615,55876.0
2018-06-12 15:40:00,118.17,118.22,117.93,117.98,100477.0,88.1615,88.1988,87.9824,88.0198,100477.0
2018-06-12 15:45:00,117.98,117.98,117.58,117.86,157320.0,88.0198,88.0198,87.7213,87.9302,157320.0
2018-06-12 15:50:00,117.86,117.94,117.74,117.76,88820.0,87.9302,87.9899,87.8407,87.8556,88820.0
2018-06-12 15:55:00,117.76,118.0,117.76,117.95,215111.0,87.8556,88.0347,87.8556,87.9974,215111.0
2018-06-13 09:30:00,117.94,118.1,117.8,117.87,74965.0,87.9899,88.1093,87.8855,87.9377,74965.0
2018-06-13 09:35:00,117.83,118.14,117.46,117.95,74544.0,87.9078,88.1391,87.6318,87.9974,74544.0
2018-06-13 09:40:00,117.93,118.18,117.55,117.56,25664.0,87.9824,88.169,87.6989,87.7064,25664.0
2018-06-13 09:45:00,117.62,117.79,117.41,117.43,32044.0,87.7512,87.878,87.5945,87.6094,32044.0
2018-06-13 09:50:00,117.44,117.52,116.79,116.97,71155.0,87.6169,87.6766,87.1319,87.2662,71155.0
2018-06-13 09:55:00,116.99,117.18,116.36,116.36,67357.0,87.2812,87.4229,86.8111,86.8111,67357.0
2018-06-13 10:00:00,116.39,116.93,116.36,116.75,59965.0,86.8335,87.2364,86.8111,87.1021,59965.0
2018-06-13 10:05:00,116.74,117.01,116.59,116.94,52492.0,87.0946,87.2961,86.9827,87.2439,52492.0
2018-06-13 10:10:00,116.86,116.87,116.25,116.27,53146.0,87.1842,87.1916,86.7291,86.744,53146.0
2018-06-13 10:15:00,116.25,116.47,116.12,116.44,63917.0,86.7291,86.8932,86.6321,86.8708,63917.0
2018-06-13 10:20:00,116.39,116.44,115.84,115.95,108951.0,86.8335,86.8708,86.4232,86.5053,108951.0
2018-06-13 10:25:00,115.95,116.06,115.6,116.03,91957.0,86.5053,86.5873,86.2441,86.5649,91957.0
2018-06-13 10:30:00,116.09,116.89,115.91,116.86,321718.0,86.6097,87.2065,86.4754,87.1842,321718.0
2018-06-13 10:35:00,116.86,117.21,116.64,116.83,193108.0,87.1842,87.4453,87.02,87.1618,193108.0
2018-06-13 10:40:00,116.83,117.49,116.83,117.47,181014.0,87.1618,87.6542,87.1618,87.6393,181014.0
2018-06-13 10:45:00,117.47,117.97,117.45,117.89,65975.0,87.6393,88.0123,87.6243,87.9526,65975.0
2018-06-13 10:50:00,117.87,117.92,117.6,117.84,41298.0,87.9377,87.975,87.7362,87.9153,41298.0
2018-06-13 10:55:00,117.85,117.89,117.63,117.82,51211.0,87.9228,87.9526,87.7586,87.9004,51211.0
2018-06-13 11:00:00,117.85,118.39,117.78,118.15,119788.0,87.9228,88.3256,87.8705,88.1466,119788.0
2018-06-13 11:05:00,118.17,118.18,117.7,117.82,56425.0,88.1615,88.169,87.8109,87.9004,56425.0
2018-06-13 11:10:00,117.8,117.96,117.8,117.95,30443.0,87.8855,88.0048,87.8855,87.9974,30443.0
2018-06-13 11:15:00,117.98,118.36,117.96,118.17,44515.0,88.0198,88.3033,88.0048,88.1615,44515.0
2018-06-13 11:20:00,118.16,118.29,117.97,118.2,21656.0,88.154,88.251,88.0123,88.1839,21656.0
2018-06-13 11:25:00,118.23,118.31,117.98,117.99,26502.0,88.2063,88.2659,88.0198,88.0272,26502.0
2018-06-13 11:30:00,117.97,117.98,117.65,117.65,37627.0,88.0123,88.0198,87.7736,87.7736,37627.0
2018-06-13 11:35:00,117.66,117.8,117.5,117.5,27432.0,87.781,87.8855,87.6616,87.6616,27432.0
2018-06-13 11:40:00,117.56,117.58,117.42,117.58,42555.0,87.7064,87.7213,87.602,87.7213,42555.0
2018-06-13 11:45:00,117.59,117.72,117.54,117.61,27656.0,87.7288,87.8258,87.6915,87.7437,27656.0
2018-06-13 11:50:00,117.62,117.64,117.43,117.54,19799.0,87.7512,87.7661,87.6094,87.6915,19799.0
2018-06-13 11:55:00,117.55,117.63,117.46,117.57,21166.0,87.6989,87.7586,87.6318,87.7139,21166.0
2018-06-13 12:00:00,117.59,117.59,117.33,117.4,19668.0,87.7288,87.7288,87.5348,87.587,19668.0
2018-06-13 12:05:00,117.42,117.48,117.27,117.44,17958.0,87.602,87.6467,87.4901,87.6169,17958.0
2018-06-13 12:10:00,117.45,117.47,117.34,117.43,23416.0,87.6243,87.6393,87.5423,87.6094,23416.0
2018-06-13 12:15:00,117.44,117.47,117.37,117.45,12658.0,87.6169,87.6393,87.5647,87.6243,12658.0
2018-06-13 12:20:00,117.49,117.95,117.46,117.93,53387.0,87.6542,87.9974,87.6318,87.9824,53387.0
2018-06-13 12:25:00,117.95,118.12,117.86,118.02,31633.0,87.9974,88.1242,87.9302,88.0496,31633.0
2018-06-13 12:30:00,118.02,118.08,117.78,117.78,36339.0,88.0496,88.0944,87.8705,87.8705,36339.0
2018-06-13 12:35:00,117.78,117.83,117.62,117.81,31344.0,87.8705,87.9078,87.7512,87.8929,31344.0
2018-06-13 12:40:00,117.81,117.94,117.81,117.88,11376.0,87.8929,87.9899,87.8929,87.9451,11376.0
2018-06-13 12:45:00,117.85,117.9,117.59,117.6,19140.0,87.9228,87.9601,87.7288,87.7362,19140.0
2018-06-13 12:50:00,117.53,117.66,117.53,117.55,16225.0,87.684,87.781,87.684,87.6989,16225.0
2018-06-13 12:55:00,117.56,117.64,117.52,117.57,13412.0,87.7064,87.7661,87.6766,87.7139,13412.0
2018-06-13 13:00:00,117.55,117.59,117.51,117.56,20394.0,87.6989,87.7288,87.6691,87.7064,20394.0
2018-06-13 13:05:00,117.58,117.69,117.56,117.62,13754.0,87.7213,87.8034,87.7064,87.7512,13754.0
2018-06-13 13:10:00,117.64,117.77,117.62,117.76,12298.0,87.7661,87.8631,87.7512,87.8556,12298.0
2018-06-13 13:15:00,117.77,117.9,117.75,117.86,14619.0,87.8631,87.9601,87.8482,87.9302,14619.0
2018-06-13 13:20:00,117.88,117.93,117.8,117.87,12652.0,87.9451,87.9824,87.8855,87.9377,12652.0
2018-06-13 13:25:00,117.88,117.93,117.83,117.91,11120.0,87.9451,87.9824,87.9078,87.9675,11120.0
2018-06-13 13:30:00,117.91,117.94,117.77,117.83,15953.0,87.9675,87.9899,87.8631,87.9078,15953.0
2018-06-13 13:35:00,117.8,117.93,117.78,117.87,16280.0,87.8855,87.9824,87.8705,87.9377,16280.0
2018-06-13 13:40:00,117.87,117.92,117.79,117.87,12890.0,87.9377,87.975,87.878,87.9377,12890.0
2018-06-13 13:45:00,117.88,117.98,117.86,117.98,11938.0,87.9451,88.0198,87.9302,88.0198,11938.0
2018-06-13 13:50:00,117.99,118.08,117.92,118.05,35250.0,88.0272,88.0944,87.975,88.072,35250.0
2018-06-13 13:55:00,118.05,118.07,117.91,118.04,17186.0,88.072,88.0869,87.9675,88.0645,17186.0
2018-06-13 14:00:00,118.01,118.01,117.75,117.79,24521.0,88.0421,88.0421,87.8482,87.878,24521.0
2018-06-13 14:05:00,117.76,117.81,117.63,117.71,21669.0,87.8556,87.8929,87.7586,87.8183,21669.0
2018-06-13 14:10:00,117.69,118.16,117.69,118.15,29524.0,87.8034,88.154,87.8034,88.1466,29524.0
2018-06-13 14:15:00,118.12,118.3,118.12,118.23,22378.0,88.1242,88.2585,88.1242,88.2063,22378.0
2018-06-13 14:20:00,118.22,118.27,118.19,118.23,17846.0,88.1988,88.2361,88.1764,88.2063,17846.0
2018-06-13 14:25:00,118.26,118.37,118.23,118.34,36969.0,88.2286,88.3107,88.2063,88.2883,36969.0
2018-06-13 14:30:00,118.31,118.31,118.03,118.16,39635.0,88.2659,88.2659,88.0571,88.154,39635.0
2018-06-13 14:35:00,118.15,118.3,118.15,118.28,27182.0,88.1466,88.2585,88.1466,88.2436,27182.0
2018-06-13 14:40:00,118.31,118.51,118.31,118.44,32236.0,88.2659,88.4152,88.2659,88.3629,32236.0
2018-06-13 14:45:00,118.43,118.63,118.39,118.61,63417.0,88.3555,88.5047,88.3256,88.4898,63417.0
2018-06-13 14:50:00,118.6,118.63,118.53,118.53,37401.0,88.4823,88.5047,88.4301,88.4301,37401.0
2018-06-13 14:55:00,118.55,118.61,118.5,118.53,39015.0,88.445,88.4898,88.4077,88.4301,39015.0
2018-06-13 15:00:00,118.54,118.64,118.49,118.64,41084.0,88.4375,88.5121,88.4002,88.5121,41084.0
2018-06-13 15:05:00,118.65,118.66,118.37,118.44,41731.0,88.5196,88.5271,88.3107,88.3629,41731.0
2018-06-13 15:10:00,118.44,118.52,118.39,118.43,38371.0,88.3629,88.4226,88.3256,88.3555,38371.0
2018-06-13 15:15:00,118.42,118.48,118.3,118.33,45496.0,88.348,88.3928,88.2585,88.2809,45496.0
2018-06-13 15:20:00,118.34,118.45,118.27,118.32,31166.0,88.2883,88.3704,88.2361,88.2734,31166.0
2018-06-13 15:25:00,118.32,118.46,118.24,118.27,36664.0,88.2734,88.3779,88.2137,88.2361,36664.0
2018-06-13 15:30:00,118.28,118.3,118.2,118.29,35296.0,88.2436,88.2585,88.1839,88.251,35296.0
2018-06-13 15:35:00,118.3,118.3,118.11,118.13,43673.0,88.2585,88.2585,88.1167,88.1317,43673.0
2018-06-13 15:40:00,118.13,118.2,118.01,118.18,51966.0,88.1317,88.1839,88.0421,88.169,51966.0
2018-06-13 15:45:00,118.18,118.18,118.03,118.11,80135.0,88.169,88.169,88.0571,88.1167,80135.0
2018-06-13 15:50:00,118.11,118.25,118.05,118.05,58407.0,88.1167,88.2212,88.072,88.072,58407.0
2018-06-13 15:55:00,118.05,118.06,117.86,117.93,171640.0,88.072,88.0794,87.9302,87.9824,171640.0
2018-06-14 09:30:00,118.7,119.19,118.43,118.7,61100.0,88.5569,88.9225,88.3555,88.5569,61100.0
2018-06-14 09:35:00,118.61,118.82,118.36,118.56,31334.0,88.4898,88.6464,88.3033,88.4525,31334.0
2018-06-14 09:40:00,118.5,118.51,118.02,118.4,19779.0,88.4077,88.4152,88.0496,88.3331,19779.0
2018-06-14 09:45:00,118.46,118.47,118.1,118.33,17196.0,88.3779,88.3853,88.1093,88.2809,17196.0
2018-06-14 09:50:00,118.37,118.37,118.06,118.33,13714.0,88.3107,88.3107,88.0794,88.2809,13714.0
2018-06-14 09:55:00,118.34,118.57,118.27,118.54,18022.0,88.2883,88.4599,88.2361,88.4375,18022.0
2018-06-14 10:00:00,118.49,118.62,118.46,118.54,28798.0,88.4002,88.4972,88.3779,88.4375,28798.0
2018-06-14 10:05:00,118.52,118.74,118.52,118.56,14701.0,88.4226,88.5868,88.4226,88.4525,14701.0
2018-06-14 10:10:00,118.55,118.57,118.29,118.36,14433.0,88.445,88.4599,88.251,88.3033,14433.0
2018-06-14 10:15:00,118.38,118.38,118.2,118.2,22606.0,88.3182,88.3182,88.1839,88.1839,22606.0
2018-06-14 10:20:00,118.17,118.17,117.93,118.11,17732.0,88.1615,88.1615,87.9824,88.1167,17732.0
2018-06-14 10:25:00,118.14,118.19,117.84,117.91,17445.0,88.1391,88.1764,87.9153,87.9675,17445.0
2018-06-14 10:30:00,117.85,117.88,117.56,117.56,20071.0,87.9228,87.9451,87.7064,87.7064,20071.0
2018-06-14 10:35:00,117.54,117.83,117.47,117.67,32516.0,87.6915,87.9078,87.6393,87.7885,32516.0
2018-06-14 10:40:00,117.63,117.82,117.52,117.75,32492.0,87.7586,87.9004,87.6766,87.8482,32492.0
2018-06-14 10:45:00,117.83,117.92,117.71,117.9,16276.0,87.9078,87.975,87.8183,87.9601,16276.0
2018-06-14 10:50:00,117.89,118.07,117.87,117.92,44914.0,87.9526,88.0869,87.9377,87.975,44914.0
2018-06-14 10:55:00,117.9,118.13,117.85,118.12,16003.0,87.9601,88.1317,87.9228,88.1242,16003.0
2018-06-14 11:00:00,118.13,118.41,118.08,118.27,21630.0,88.1317,88.3406,88.0944,88.2361,21630.0
2018-06-14 11:05:00,118.31,118.45,118.17,118.25,33726.0,88.2659,88.3704,88.1615,88.2212,33726.0
2018-06-14 11:10:00,118.24,118.28,118.09,118.09,11867.0,88.2137,88.2436,88.1018,88.1018,11867.0
2018-06-14 11:15:00,118.08,118.1,117.91,118.05,14061.0,88.0944,88.1093,87.9675,88.072,14061.0
2018-06-14 11:20:00,118.06,118.14,118.01,118.14,17312.0,88.0794,88.1391,88.0421,88.1391,17312.0
2018-06-14 11:25:00,118.16,118.18,117.97,117.98,6741.0,88.154,88.169,88.0123,88.0198,6741.0
2018-06-14 11:30:00,117.95,118.02,117.81,117.95,13436.0,87.9974,88.0496,87.8929,87.9974,13436.0
2018-06-14 11:35:00,117.93,118.14,117.84,118.14,17643.0,87.9824,88.1391,87.9153,88.1391,17643.0
2018-06-14 11:40:00,118.13,118.23,118.07,118.21,28650.0,88.1317,88.2063,88.0869,88.1913,28650.0
2018-06-14 11:45:00,118.21,118.28,118.12,118.23,14079.0,88.1913,88.2436,88.1242,88.2063,14079.0
2018-06-14 11:50:00,118.21,118.26,118.06,118.07,14870.0,88.1913,88.2286,88.0794,88.0869,14870.0
2018-06-14 11:55:00,118.1,118.13,117.95,117.95,16990.0,88.1093,88.1317,87.9974,87.9974,16990.0
2018-06-14 12:00:00,117.98,118.19,117.98,118.07,13877.0,88.0198,88.1764,88.0198,88.0869,13877.0
2018-06-14 12:05:00,118.1,118.24,118.07,118.17,17965.0,88.1093,88.2137,88.0869,88.1615,17965.0
2018-06-14 12:10:00,118.21,118.21,118.06,118.12,15565.0,88.1913,88.1913,88.0794,88.1242,15565.0
2018-06-14 12:15:00,118.07,118.12,118.0,118.04,21824.0,88.0869,88.1242,88.0347,88.0645,21824.0
2018-06-14 12:20:00,118.0,118.06,117.96,117.99,10212.0,88.0347,88.0794,88.0048,88.0272,10212.0
2018-06-14 12:25:00,117.96,118.04,117.94,117.94,47379.0,88.0048,88.0645,87.9899,87.9899,47379.0
2018-06-14 12:30:00,117.92,117.94,117.79,117.86,9017.0,87.975,87.9899,87.878,87.9302,9017.0
2018-06-14 12:35:00,117.9,118.0,117.89,117.93,5879.0,87.9601,88.0347,87.9526,87.9824,5879.0
2018-06-14 12:40:00,117.95,118.07,117.91,117.91,9749.0,87.9974,88.0869,87.9675,87.9675,9749.0
2018-06-14 12:45:00,117.9,117.98,117.86,117.86,5222.0,87.9601,88.0198,87.9302,87.9302,5222.0
2018-06-14 12:50:00,117.86,117.86,117.52,117.7,27595.0,87.9302,87.9302,87.6766,87.8109,27595.0
2018-06-14 12:55:00,117.67,117.88,117.67,117.81,10493.0,87.7885,87.9451,87.7885,87.8929,10493.0
2018-06-14 13:00:00,117.81,117.83,117.67,117.74,7054.0,87.8929,87.9078,87.7885,87.8407,7054.0
2018-06-14 13:05:00,117.72,117.76,117.65,117.71,5695.0,87.8258,87.8556,87.7736,87.8183,5695.0
2018-06-14 13:10:00,117.73,117.78,117.69,117.74,5354.0,87.8332,87.8705,87.8034,87.8407,5354.0
2018-06-14 13:15:00,117.75,117.87,117.74,117.87,6150.0,87.8482,87.9377,87.8407,87.9377,6150.0
2018-06-14 13:20:00,117.89,117.89,117.72,117.77,7452.0,87.9526,87.9526,87.8258,87.8631,7452.0
2018-06-14 13:25:00,117.77,118.01,117.76,117.9,36596.0,87.8631,88.0421,87.8556,87.9601,36596.0
2018-06-14 13:30:00,117.91,117.95,117.84,117.92,20101.0,87.9675,87.9974,87.9153,87.975,20101.0
2018-06-14 13:35:00,117.92,117.97,117.78,117.81,5781.0,87.975,88.0123,87.8705,87.8929,5781.0
2018-06-14 13:40:00,117.83,117.85,117.74,117.78,6759.0,87.9078,87.9228,87.8407,87.8705,6759.0
2018-06-14 13:45:00,117.79,117.84,117.76,117.77,7723.0,87.878,87.9153,87.8556,87.8631,7723.0
2018-06-14 13:50:00,117.82,117.84,117.74,117.83,7868.0,87.9004,87.9153,87.8407,87.9078,7868.0
2018-06-14 13:55:00,117.82,117.82,117.62,117.62,7400.0,87.9004,87.9004,87.7512,87.7512,7400.0
2018-06-14 14:00:00,117.66,117.73,117.61,117.7,11078.0,87.781,87.8332,87.7437,87.8109,11078.0
2018-06-14 14:05:00,117.72,117.72,117.51,117.51,6962.0,87.8258,87.8258,87.6691,87.6691,6962.0
2018-06-14 14:10:00,117.5,117.58,117.46,117.5,13153.0,87.6616,87.7213,87.6318,87.6616,13153.0
2018-06-14 14:15:00,117.45,117.5,117.28,117.5,20361.0,87.6243,87.6616,87.4975,87.6616,20361.0
2018-06-14 14:20:00,117.49,117.55,117.42,117.43,14583.0,87.6542,87.6989,87.602,87.6094,14583.0
2018-06-14 14:25:00,117.42,117.44,117.35,117.36,14659.0,87.602,87.6169,87.5497,87.5572,14659.0
2018-06-14 14:30:00,117.36,117.37,117.2,117.23,13755.0,87.5572,87.5647,87.4378,87.4602,13755.0
2018-06-14 14:35:00,117.23,117.42,117.19,117.3,16507.0,87.4602,87.602,87.4304,87.5124,16507.0
2018-06-14 14:40:00,117.3,117.38,117.24,117.24,13502.0,87.5124,87.5721,87.4677,87.4677,13502.0
2018-06-14 14:45:00,117.26,117.28,117.13,117.19,23440.0,87.4826,87.4975,87.3856,87.4304,23440.0
2018-06-14 14:50:00,117.17,117.2,117.01,117.01,16582.0,87.4154,87.4378,87.2961,87.2961,16582.0
2018-06-14 14:55:00,117.02,117.04,116.8,116.87,24600.0,87.3035,87.3185,87.1394,87.1916,24600.0
2018-06-14 15:00:00,116.89,116.91,116.81,116.9,13118.0,87.2065,87.2215,87.1469,87.214,13118.0
2018-06-14 15:05:00,116.89,117.05,116.88,116.96,14184.0,87.2065,87.3259,87.1991,87.2588,14184.0
2018-06-14 15:10:00,116.96,116.97,116.75,116.88,18745.0,87.2588,87.2662,87.1021,87.1991,18745.0
2018-06-14 15:15:00,116.86,116.86,116.72,116.8,21899.0,87.1842,87.1842,87.0797,87.1394,21899.0
2018-06-14 15:20:00,116.81,116.84,116.74,116.78,20181.0,87.1469,87.1692,87.0946,87.1245,20181.0
2018-06-14 15:25:00,116.76,116.78,116.69,116.76,27475.0,87.1096,87.1245,87.0573,87.1096,27475.0
2018-06-14 15:30:00,116.75,116.86,116.74,116.81,34865.0,87.1021,87.1842,87.0946,87.1469,34865.0
2018-06-14 15:35:00,116.82,116.84,116.74,116.81,30357.0,87.1543,87.1692,87.0946,87.1469,30357.0
2018-06-14 15:40:00,116.81,116.91,116.8,116.84,36530.0,87.1469,87.2215,87.1394,87.1692,36530.0
2018-06-14 15:45:00,116.84,116.85,116.76,116.83,74342.0,87.1692,87.1767,87.1096,87.1618,74342.0
2018-06-14 15:50:00,116.83,116.89,116.73,116.88,64640.0,87.1618,87.2065,87.0872,87.1991,64640.0
2018-06-14 15:55:00,116.88,116.93,116.69,116.83,150620.0,87.1991,87.2364,87.0573,87.1618,150620.0
2018-06-15 09:30:00,115.95,117.11,115.95,116.74,640573.0,86.5053,87.3707,86.5053,87.0946,640573.0
2018-06-15 09:35:00,116.74,116.79,116.12,116.55,35124.0,87.0946,87.1319,86.6321,86.9529,35124.0
2018-06-15 09:40:00,116.59,116.75,116.1,116.18,18183.0,86.9827,87.1021,86.6172,86.6768,18183.0
2018-06-15 09:45:00,116.19,116.63,116.14,116.44,17379.0,86.6843,87.0126,86.647,86.8708,17379.0
2018-06-15 09:50:00,116.4,116.42,116.16,116.26,12124.0,86.841,86.8559,86.6619,86.7365,12124.0
2018-06-15 09:55:00,116.33,116.51,116.33,116.35,15204.0,86.7888,86.923,86.7888,86.8037,15204.0
2018-06-15 10:00:00,116.44,116.55,116.25,116.42,18775.0,86.8708,86.9529,86.7291,86.8559,18775.0
2018-06-15 10:05:00,116.41,116.55,116.19,116.22,14298.0,86.8484,86.9529,86.6843,86.7067,14298.0
2018-06-15 10:10:00,116.23,116.39,116.12,116.13,24014.0,86.7142,86.8335,86.6321,86.6395,24014.0
2018-06-15 10:15:00,116.11,116.11,115.71,115.84,47302.0,86.6246,86.6246,86.3262,86.4232,47302.0
2018-06-15 10:20:00,115.8,115.97,115.66,115.95,31407.0,86.3933,86.5202,86.2889,86.5053,31407.0
2018-06-15 10:25:00,115.92,116.15,115.9,115.93,15222.0,86.4829,86.6545,86.468,86.4903,15222.0
2018-06-15 10:30:00,115.92,116.01,115.89,116.0,14677.0,86.4829,86.55,86.4605,86.5426,14677.0
2018-06-15 10:35:00,115.94,116.02,115.65,115.8,34692.0,86.4978,86.5575,86.2814,86.3933,34692.0
2018-06-15 10:40:00,115.82,116.03,115.82,115.93,22284.0,86.4083,86.5649,86.4083,86.4903,22284.0
2018-06-15 10:45:00,115.96,116.02,115.92,115.97,11656.0,86.5127,86.5575,86.4829,86.5202,11656.0
2018-06-15 10:50:00,115.98,116.12,115.96,116.05,20896.0,86.5276,86.6321,86.5127,86.5799,20896.0
2018-06-15 10:55:00,116.06,116.1,115.94,115.94,7237.0,86.5873,86.6172,86.4978,86.4978,7237.0
2018-06-15 11:00:00,115.92,116.08,115.87,116.01,46266.0,86.4829,86.6022,86.4456,86.55,46266.0
2018-06-15 11:05:00,116.04,116.11,115.93,115.98,12878.0,86.5724,86.6246,86.4903,86.5276,12878.0
2018-06-15 11:10:00,115.97,116.03,115.81,115.86,21968.0,86.5202,86.5649,86.4008,86.4381,21968.0
2018-06-15 11:15:00,115.87,116.0,115.72,115.83,16948.0,86.4456,86.5426,86.3337,86.4157,16948.0
2018-06-15 11:20:00,115.79,115.91,115.73,115.89,14367.0,86.3859,86.4754,86.3411,86.4605,14367.0
2018-06-15 11:25:00,115.88,115.9,115.75,115.9,12371.0,86.453,86.468,86.356,86.468,12371.0
2018-06-15 11:30:00,115.88,115.9,115.59,115.61,16827.0,86.453,86.468,86.2367,86.2516,16827.0
2018-06-15 11:35:00,115.62,115.7,115.6,115.66,16875.0,86.2591,86.3187,86.2441,86.2889,16875.0
2018-06-15 11:40:00,115.66,115.73,115.61,115.71,18203.0,86.2889,86.3411,86.2516,86.3262,18203.0
2018-06-15 11:45:00,115.71,115.82,115.7,115.77,18989.0,86.3262,86.4083,86.3187,86.371,18989.0
2018-06-15 11:50:00,115.76,116.1,115.73,116.09,38294.0,86.3635,86.6172,86.3411,86.6097,38294.0
2018-06-15 11:55:00,116.09,116.15,115.95,116.03,18299.0,86.6097,86.6545,86.5053,86.5649,18299.0
2018-06-15 12:00:00,116.04,116.1,115.88,115.93,12998.0,86.5724,86.6172,86.453,86.4903,12998.0
2018-06-15 12:05:00,115.95,116.01,115.89,115.97,11481.0,86.5053,86.55,86.4605,86.5202,11481.0
2018-06-15 12:10:00,116.02,116.02,115.92,116.0,4800.0,86.5575,86.5575,86.4829,86.5426,4800.0
2018-06-15 12:15:00,115.98,116.12,115.87,115.92,11281.0,86.5276,86.6321,86.4456,86.4829,11281.0
2018-06-15 12:20:00,115.92,116.02,115.86,116.02,8384.0,86.4829,86.5575,86.4381,86.5575,8384.0
2018-06-15 12:25:00,115.98,116.0,115.9,115.98,6748.0,86.5276,86.5426,86.468,86.5276,6748.0
2018-06-15 12:30:00,115.97,116.01,115.8,115.83,9389.0,86.5202,86.55,86.3933,86.4157,9389.0
2018-06-15 12:35:00,115.81,116.03,115.81,115.93,9776.0,86.4008,86.5649,86.4008,86.4903,9776.0
2018-06-15 12:40:00,115.96,115.99,115.87,115.93,8651.0,86.5127,86.5351,86.4456,86.4903,8651.0
2018-06-15 12:45:00,115.93,115.94,115.84,115.94,11807.0,86.4903,86.4978,86.4232,86.4978,11807.0
2018-06-15 12:50:00,115.94,116.0,115.77,115.83,8746.0,86.4978,86.5426,86.371,86.4157,8746.0
2018-06-15 12:55:00,115.8,115.85,115.71,115.8,12565.0,86.3933,86.4307,86.3262,86.3933,12565.0
2018-06-15 13:00:00,115.79,115.92,115.75,115.91,15450.0,86.3859,86.4829,86.356,86.4754,15450.0
2018-06-15 13:05:00,115.94,116.03,115.89,116.03,9991.0,86.4978,86.5649,86.4605,86.5649,9991.0
2018-06-15 13:10:00,116.04,116.18,116.04,116.14,13438.0,86.5724,86.6768,86.5724,86.647,13438.0
2018-06-15 13:15:00,116.11,116.14,115.99,116.02,15023.0,86.6246,86.647,86.5351,86.5575,15023.0
2018-06-15 13:20:00,115.98,115.98,115.84,115.84,7808.0,86.5276,86.5276,86.4232,86.4232,7808.0
2018-06-15 13:25:00,115.88,115.91,115.81,115.81,20217.0,86.453,86.4754,86.4008,86.4008,20217.0
2018-06-15 13:30:00,115.86,115.88,115.79,115.83,13796.0,86.4381,86.453,86.3859,86.4157,13796.0
2018-06-15 13:35:00,115.83,115.91,115.72,115.72,28603.0,86.4157,86.4754,86.3337,86.3337,28603.0
2018-06-15 13:40:00,115.75,115.79,115.61,115.69,10725.0,86.356,86.3859,86.2516,86.3113,10725.0
2018-06-15 13:45:00,115.69,115.72,115.62,115.66,9377.0,86.3113,86.3337,86.2591,86.2889,9377.0
2018-06-15 13:50:00,115.7,115.73,115.6,115.66,25298.0,86.3187,86.3411,86.2441,86.2889,25298.0
2018-06-15 13:55:00,115.67,115.87,115.67,115.76,11383.0,86.2964,86.4456,86.2964,86.3635,11383.0
2018-06-15 14:00:00,115.79,115.84,115.7,115.74,10931.0,86.3859,86.4232,86.3187,86.3486,10931.0
2018-06-15 14:05:00,115.73,115.85,115.69,115.85,12644.0,86.3411,86.4307,86.3113,86.4307,12644.0
2018-06-15 14:10:00,115.91,115.91,115.79,115.85,12107.0,86.4754,86.4754,86.3859,86.4307,12107.0
2018-06-15 14:15:00,115.86,115.86,115.73,115.83,8697.0,86.4381,86.4381,86.3411,86.4157,8697.0
2018-06-15 14:20:00,115.85,116.01,115.84,116.0,11150.0,86.4307,86.55,86.4232,86.5426,11150.0
2018-06-15 14:25:00,116.03,116.05,115.98,116.0,55601.0,86.5649,86.5799,86.5276,86.5426,55601.0
2018-06-15 14:30:00,116.02,116.15,116.0,116.09,22502.0,86.5575,86.6545,86.5426,86.6097,22502.0
2018-06-15 14:35:00,116.08,116.11,116.04,116.06,13571.0,86.6022,86.6246,86.5724,86.5873,13571.0
2018-06-15 14:40:00,116.05,116.07,115.97,116.02,13122.0,86.5799,86.5948,86.5202,86.5575,13122.0
2018-06-15 14:45:00,116.01,116.07,115.91,115.92,14590.0,86.55,86.5948,86.4754,86.4829,14590.0
2018-06-15 14:50:00,115.93,116.02,115.9,116.0,10579.0,86.4903,86.5575,86.468,86.5426,10579.0
2018-06-15 14:55:00,116.03,116.22,116.03,116.16,31581.0,86.5649,86.7067,86.5649,86.6619,31581.0
2018-06-15 15:00:00,116.13,116.13,115.9,115.97,27660.0,86.6395,86.6395,86.468,86.5202,27660.0
2018-06-15 15:05:00,115.97,116.03,115.94,115.95,18561.0,86.5202,86.5649,86.4978,86.5053,18561.0
2018-06-15 15:10:00,115.96,116.0,115.88,115.95,17805.0,86.5127,86.5426,86.453,86.5053,17805.0
2018-06-15 15:15:00,115.95,115.98,115.67,115.7,27818.0,86.5053,86.5276,86.2964,86.3187,27818.0
2018-06-15 15:20:00,115.73,115.77,115.68,115.76,21034.0,86.3411,86.371,86.3038,86.3635,21034.0
2018-06-15 15:25:00,115.73,115.78,115.61,115.76,31901.0,86.3411,86.3784,86.2516,86.3635,31901.0
2018-06-15 15:30:00,115.73,115.75,115.59,115.63,36306.0,86.3411,86.356,86.2367,86.2665,36306.0
2018-06-15 15:35:00,115.61,115.62,115.45,115.54,58698.0,86.2516,86.2591,86.1322,86.1994,58698.0
2018-06-15 15:40:00,115.54,115.54,115.17,115.21,68058.0,86.1994,86.1994,85.9233,85.9532,68058.0
2018-06-15 15:45:00,115.21,115.37,115.06,115.37,128759.0,85.9532,86.0725,85.8413,86.0725,128759.0
2018-06-15 15:50:00,115.37,115.39,115.17,115.23,95174.0,86.0725,86.0875,85.9233,85.9681,95174.0
2018-06-15 15:55:00,115.21,115.26,115.01,115.23,438125.0,85.9532,85.9905,85.804,85.9681,438125.0
2018-06-18 09:30:00,115.33,116.06,115.02,116.06,119992.0,86.0427,86.5873,85.8114,86.5873,119992.0
2018-06-18 09:35:00,115.96,116.53,115.88,116.53,79314.0,86.5127,86.938,86.453,86.938,79314.0
2018-06-18 09:40:00,116.55,117.46,116.48,117.27,45982.0,86.9529,87.6318,86.9007,87.4901,45982.0
2018-06-18 09:45:00,117.31,117.78,117.26,117.56,57824.0,87.5199,87.8705,87.4826,87.7064,57824.0
2018-06-18 09:50:00,117.61,118.07,117.4,117.99,54663.0,87.7437,88.0869,87.587,88.0272,54663.0
2018-06-18 09:55:00,117.95,118.09,117.6,117.72,47984.0,87.9974,88.1018,87.7362,87.8258,47984.0
2018-06-18 10:00:00,117.72,117.83,117.47,117.76,43621.0,87.8258,87.9078,87.6393,87.8556,43621.0
2018-06-18 10:05:00,117.71,117.96,117.47,117.64,69291.0,87.8183,88.0048,87.6393,87.7661,69291.0
2018-06-18 10:10:00,117.61,117.69,117.38,117.57,26601.0,87.7437,87.8034,87.5721,87.7139,26601.0
2018-06-18 10:15:00,117.49,117.55,117.07,117.16,30221.0,87.6542,87.6989,87.3408,87.408,30221.0
2018-06-18 10:20:00,117.17,117.42,117.05,117.25,36532.0,87.4154,87.602,87.3259,87.4751,36532.0
2018-06-18 10:25:00,117.24,117.38,117.1,117.34,33044.0,87.4677,87.5721,87.3632,87.5423,33044.0
2018-06-18 10:30:00,117.34,117.62,117.17,117.61,41201.0,87.5423,87.7512,87.4154,87.7437,41201.0
2018-06-18 10:35:00,117.63,117.71,117.41,117.46,28358.0,87.7586,87.8183,87.5945,87.6318,28358.0
2018-06-18 10:40:00,117.5,117.55,117.24,117.24,32231.0,87.6616,87.6989,87.4677,87.4677,32231.0
2018-06-18 10:45:00,117.25,117.39,117.18,117.3,30798.0,87.4751,87.5796,87.4229,87.5124,30798.0
2018-06-18 10:50:00,117.27,117.63,117.21,117.53,43992.0,87.4901,87.7586,87.4453,87.684,43992.0
2018-06-18 10:55:00,117.6,117.76,117.31,117.32,38666.0,87.7362,87.8556,87.5199,87.5274,38666.0
2018-06-18 11:00:00,117.25,117.45,117.21,117.4,15614.0,87.4751,87.6243,87.4453,87.587,15614.0
2018-06-18 11:05:00,117.44,117.64,117.41,117.63,24741.0,87.6169,87.7661,87.5945,87.7586,24741.0
2018-06-18 11:10:00,117.65,117.7,117.43,117.47,32333.0,87.7736,87.8109,87.6094,87.6393,32333.0
2018-06-18 11:15:00,117.42,117.47,117.14,117.16,23564.0,87.602,87.6393,87.3931,87.408,23564.0
2018-06-18 11:20:00,117.11,117.48,117.11,117.48,24225.0,87.3707,87.6467,87.3707,87.6467,24225.0
2018-06-18 11:25:00,117.48,117.64,117.43,117.44,12052.0,87.6467,87.7661,87.6094,87.6169,12052.0
2018-06-18 11:30:00,117.43,117.69,117.35,117.66,18707.0,87.6094,87.8034,87.5497,87.781,18707.0
2018-06-18 11:35:00,117.62,117.62,117.5,117.53,23852.0,87.7512,87.7512,87.6616,87.684,23852.0
2018-06-18 11:40:00,117.56,117.68,117.5,117.55,16513.0,87.7064,87.7959,87.6616,87.6989,16513.0
2018-06-18 11:45:00,117.54,117.64,117.52,117.58,22184.0,87.6915,87.7661,87.6766,87.7213,22184.0
2018-06-18 11:50:00,117.57,117.63,117.4,117.41,45095.0,87.7139,87.7586,87.587,87.5945,45095.0
2018-06-18 11:55:00,117.43,117.45,117.06,117.08,16359.0,87.6094,87.6243,87.3334,87.3483,16359.0
2018-06-18 12:00:00,117.07,117.19,116.99,117.12,32427.0,87.3408,87.4304,87.2812,87.3781,32427.0
2018-06-18 12:05:00,117.15,117.17,117.05,117.08,13662.0,87.4005,87.4154,87.3259,87.3483,13662.0
2018-06-18 12:10:00,117.09,117.19,117.06,117.14,12640.0,87.3558,87.4304,87.3334,87.3931,12640.0
2018-06-18 12:15:00,117.16,117.21,117.08,117.21,34404.0,87.408,87.4453,87.3483,87.4453,34404.0
2018-06-18 12:20:00,117.24,117.28,117.12,117.12,18361.0,87.4677,87.4975,87.3781,87.3781,18361.0
2018-06-18 12:25:00,117.14,117.16,117.02,117.08,34730.0,87.3931,87.408,87.3035,87.3483,34730.0
2018-06-18 12:30:00,117.09,117.21,117.05,117.21,35336.0,87.3558,87.4453,87.3259,87.4453,35336.0
2018-06-18 12:35:00,117.2,117.24,117.14,117.16,24539.0,87.4378,87.4677,87.3931,87.408,24539.0
2018-06-18 12:40:00,117.12,117.23,117.12,117.15,14817.0,87.3781,87.4602,87.3781,87.4005,14817.0
2018-06-18 12:45:00,117.16,117.18,116.93,117.09,27275.0,87.408,87.4229,87.2364,87.3558,27275.0
2018-06-18 12:50:00,117.09,117.11,117.01,117.1,18894.0,87.3558,87.3707,87.2961,87.3632,18894.0
2018-06-18 12:55:00,117.12,117.16,117.1,117.15,10424.0,87.3781,87.408,87.3632,87.4005,10424.0
2018-06-18 13:00:00,117.17,117.21,117.13,117.18,15512.0,87.4154,87.4453,87.3856,87.4229,15512.0
2018-06-18 13:05:00,117.16,117.2,117.1,117.17,16893.0,87.408,87.4378,87.3632,87.4154,16893.0
2018-06-18 13:10:00,117.15,117.19,117.07,117.17,22397.0,87.4005,87.4304,87.3408,87.4154,22397.0
2018-06-18 13:15:00,117.19,117.23,117.05,117.09,17584.0,87.4304,87.4602,87.3259,87.3558,17584.0
2018-06-18 13:20:00,117.06,117.13,117.02,117.08,9780.0,87.3334,87.3856,87.3035,87.3483,9780.0
2018-06-18 13:25:00,117.1,117.2,117.08,117.16,10632.0,87.3632,87.4378,87.3483,87.408,10632.0
2018-06-18 13:30:00,117.17,117.19,117.01,117.03,14147.0,87.4154,87.4304,87.2961,87.311,14147.0
2018-06-18 13:35:00,117.01,117.12,117.01,117.12,6585.0,87.2961,87.3781,87.2961,87.3781,6585.0
2018-06-18 13:40:00,117.13,117.18,117.09,117.13,14178.0,87.3856,87.4229,87.3558,87.3856,14178.0
2018-06-18 13:45:00,117.13,117.23,117.11,117.11,13993.0,87.3856,87.4602,87.3707,87.3707,13993.0
2018-06-18 13:50:00,117.13,117.16,116.99,117.04,16417.0,87.3856,87.408,87.2812,87.3185,16417.0
2018-06-18 13:55:00,117.04,117.09,116.99,117.02,12698.0,87.3185,87.3558,87.2812,87.3035,12698.0
2018-06-18 14:00:00,116.99,117.03,116.85,116.94,16281.0,87.2812,87.311,87.1767,87.2439,16281.0
2018-06-18 14:05:00,116.92,117.09,116.89,117.05,13099.0,87.2289,87.3558,87.2065,87.3259,13099.0
2018-06-18 14:10:00,117.06,117.07,116.96,116.97,10791.0,87.3334,87.3408,87.2588,87.2662,10791.0
2018-06-18 14:15:00,116.97,116.98,116.78,116.81,13897.0,87.2662,87.2737,87.1245,87.1469,13897.0
2018-06-18 14:20:00,116.8,116.89,116.72,116.86,14237.0,87.1394,87.2065,87.0797,87.1842,14237.0
2018-06-18 14:25:00,116.87,116.89,116.77,116.82,13763.0,87.1916,87.2065,87.117,87.1543,13763.0
2018-06-18 14:30:00,116.83,116.86,116.58,116.59,14388.0,87.1618,87.1842,86.9753,86.9827,14388.0
2018-06-18 14:35:00,116.58,116.69,116.52,116.69,20056.0,86.9753,87.0573,86.9305,87.0573,20056.0
2018-06-18 14:40:00,116.67,116.67,116.57,116.6,13553.0,87.0424,87.0424,86.9678,86.9902,13553.0
2018-06-18 14:45:00,116.57,116.59,116.46,116.46,13370.0,86.9678,86.9827,86.8857,86.8857,13370.0
2018-06-18 14:50:00,116.48,116.49,116.35,116.44,20453.0,86.9007,86.9081,86.8037,86.8708,20453.0
2018-06-18 14:55:00,116.42,116.46,116.32,116.33,16259.0,86.8559,86.8857,86.7813,86.7888,16259.0
2018-06-18 15:00:00,116.32,116.35,116.22,116.24,16627.0,86.7813,86.8037,86.7067,86.7216,16627.0
2018-06-18 15:05:00,116.25,116.41,116.24,116.33,17388.0,86.7291,86.8484,86.7216,86.7888,17388.0
2018-06-18 15:10:00,116.32,116.32,116.21,116.26,19780.0,86.7813,86.7813,86.6992,86.7365,19780.0
2018-06-18 15:15:00,116.27,116.4,116.27,116.39,20375.0,86.744,86.841,86.744,86.8335,20375.0
2018-06-18 15:20:00,116.37,116.4,116.3,116.36,19298.0,86.8186,86.841,86.7664,86.8111,19298.0
2018-06-18 15:25:00,116.34,116.35,116.25,116.27,18730.0,86.7962,86.8037,86.7291,86.744,18730.0
2018-06-18 15:30:00,116.28,116.31,116.2,116.27,23820.0,86.7515,86.7738,86.6918,86.744,23820.0
2018-06-18 15:35:00,116.27,116.45,116.27,116.42,37789.0,86.744,86.8783,86.744,86.8559,37789.0
2018-06-18 15:40:00,116.42,116.48,116.35,116.41,34708.0,86.8559,86.9007,86.8037,86.8484,34708.0
2018-06-18 15:45:00,116.41,116.63,116.4,116.59,52522.0,86.8484,87.0126,86.841,86.9827,52522.0
2018-06-18 15:50:00,116.57,116.58,116.43,116.43,42872.0,86.9678,86.9753,86.8634,86.8634,42872.0
2018-06-18 15:55:00,116.44,116.54,116.44,116.53,119889.0,86.8708,86.9454,86.8708,86.938,119889.0
2018-06-19 09:30:00,115.33,115.74,115.2,115.6,67637.0,86.0427,86.3486,85.9457,86.2441,67637.0
2018-06-19 09:35:00,115.58,115.74,115.34,115.69,29928.0,86.2292,86.3486,86.0502,86.3113,29928.0
2018-06-19 09:40:00,115.71,115.78,115.38,115.4,28586.0,86.3262,86.3784,86.08,86.0949,28586.0
2018-06-19 09:45:00,115.39,115.88,115.39,115.77,16678.0,86.0875,86.453,86.0875,86.371,16678.0
2018-06-19 09:50:00,115.79,115.79,115.36,115.36,16461.0,86.3859,86.3859,86.0651,86.0651,16461.0
2018-06-19 09:55:00,115.38,115.94,115.37,115.81,15936.0,86.08,86.4978,86.0725,86.4008,15936.0
2018-06-19 10:00:00,115.77,115.81,115.46,115.56,14141.0,86.371,86.4008,86.1397,86.2143,14141.0
2018-06-19 10:05:00,115.6,115.6,115.37,115.48,17826.0,86.2441,86.2441,86.0725,86.1546,17826.0
2018-06-19 10:10:00,115.45,115.7,115.44,115.45,14169.0,86.1322,86.3187,86.1248,86.1322,14169.0
2018-06-19 10:15:00,115.45,115.78,115.43,115.68,25208.0,86.1322,86.3784,86.1173,86.3038,25208.0
2018-06-19 10:20:00,115.72,115.79,115.6,115.79,12044.0,86.3337,86.3859,86.2441,86.3859,12044.0
2018-06-19 10:25:00,115.74,115.78,115.39,115.43,17289.0,86.3486,86.3784,86.0875,86.1173,17289.0
2018-06-19 10:30:00,115.4,115.47,115.1,115.15,26769.0,86.0949,86.1471,85.8711,85.9084,26769.0
2018-06-19 10:35:00,115.12,115.26,115.03,115.17,42675.0,85.886,85.9905,85.8189,85.9233,42675.0
2018-06-19 10:40:00,115.18,115.55,115.18,115.4,26582.0,85.9308,86.2068,85.9308,86.0949,26582.0
2018-06-19 10:45:00,115.36,116.0,115.36,115.99,17141.0,86.0651,86.5426,86.0651,86.5351,17141.0
2018-06-19 10:50:00,115.97,116.1,115.76,115.98,21069.0,86.5202,86.6172,86.3635,86.5276,21069.0
2018-06-19 10:55:00,116.05,116.23,115.96,115.97,22030.0,86.5799,86.7142,86.5127,86.5202,22030.0
2018-06-19 11:00:00,115.93,116.24,115.91,116.14,22526.0,86.4903,86.7216,86.4754,86.647,22526.0
2018-06-19 11:05:00,116.15,116.34,116.13,116.29,16383.0,86.6545,86.7962,86.6395,86.7589,16383.0
2018-06-19 11:10:00,116.36,116.5,116.28,116.5,12676.0,86.8111,86.9156,86.7515,86.9156,12676.0
2018-06-19 11:15:00,116.45,116.57,116.35,116.51,17444.0,86.8783,86.9678,86.8037,86.923,17444.0
2018-06-19 11:20:00,116.51,116.8,116.47,116.65,14543.0,86.923,87.1394,86.8932,87.0275,14543.0
2018-06-19 11:25:00,116.61,116.65,116.49,116.54,10642.0,86.9977,87.0275,86.9081,86.9454,10642.0
2018-06-19 11:30:00,116.55,116.85,116.48,116.77,17680.0,86.9529,87.1767,86.9007,87.117,17680.0
2018-06-19 11:35:00,116.74,116.89,116.68,116.86,13384.0,87.0946,87.2065,87.0499,87.1842,13384.0
2018-06-19 11:40:00,116.86,117.02,116.83,116.98,21921.0,87.1842,87.3035,87.1618,87.2737,21921.0
2018-06-19 11:45:00,117.0,117.02,116.59,116.59,13526.0,87.2886,87.3035,86.9827,86.9827,13526.0
2018-06-19 11:50:00,116.56,116.6,116.38,116.54,7967.0,86.9604,86.9902,86.8261,86.9454,7967.0
2018-06-19 11:55:00,116.49,116.49,116.35,116.4,6981.0,86.9081,86.9081,86.8037,86.841,6981.0
2018-06-19 12:00:00,116.41,116.42,116.12,116.12,6743.0,86.8484,86.8559,86.6321,86.6321,6743.0
2018-06-19 12:05:00,116.12,116.26,116.1,116.21,9337.0,86.6321,86.7365,86.6172,86.6992,9337.0
2018-06-19 12:10:00,116.19,116.34,116.13,116.26,11606.0,86.6843,86.7962,86.6395,86.7365,11606.0
2018-06-19 12:15:00,116.26,116.51,116.2,116.51,48348.0,86.7365,86.923,86.6918,86.923,48348.0
2018-06-19 12:20:00,116.5,116.73,116.49,116.73,9912.0,86.9156,87.0872,86.9081,87.0872,9912.0
2018-06-19 12:25:00,116.74,116.91,116.7,116.86,26185.0,87.0946,87.2215,87.0648,87.1842,26185.0
2018-06-19 12:30:00,116.86,116.88,116.61,116.77,12180.0,87.1842,87.1991,86.9977,87.117,12180.0
2018-06-19 12:35:00,116.78,116.79,116.59,116.65,9850.0,87.1245,87.1319,86.9827,87.0275,9850.0
2018-06-19 12:40:00,116.64,116.69,116.54,116.6,7964.0,87.02,87.0573,86.9454,86.9902,7964.0
2018-06-19 12:45:00,116.57,116.57,116.46,116.53,11368.0,86.9678,86.9678,86.8857,86.938,11368.0
2018-06-19 12:50:00,116.49,116.58,116.43,116.54,9087.0,86.9081,86.9753,86.8634,86.9454,9087.0
2018-06-19 12:55:00,116.5,116.59,116.44,116.57,6556.0,86.9156,86.9827,86.8708,86.9678,6556.0
2018-06-19 13:00:00,116.55,116.69,116.44,116.44,16456.0,86.9529,87.0573,86.8708,86.8708,16456.0
2018-06-19 13:05:00,116.46,116.54,116.38,116.49,6577.0,86.8857,86.9454,86.8261,86.9081,6577.0
2018-06-19 13:10:00,116.48,116.59,116.47,116.56,8977.0,86.9007,86.9827,86.8932,86.9604,8977.0
2018-06-19 13:15:00,116.54,116.6,116.45,116.45,13472.0,86.9454,86.9902,86.8783,86.8783,13472.0
2018-06-19 13:20:00,116.43,116.47,116.38,116.38,18379.0,86.8634,86.8932,86.8261,86.8261,18379.0
2018-06-19 13:25:00,116.4,116.4,116.22,116.27,10067.0,86.841,86.841,86.7067,86.744,10067.0
2018-06-19 13:30:00,116.25,116.35,116.14,116.33,12158.0,86.7291,86.8037,86.647,86.7888,12158.0
2018-06-19 13:35:00,116.36,116.43,116.33,116.38,7763.0,86.8111,86.8634,86.7888,86.8261,7763.0
2018-06-19 13:40:00,116.39,116.43,116.36,116.36,5970.0,86.8335,86.8634,86.8111,86.8111,5970.0
2018-06-19 13:45:00,116.38,116.55,116.38,116.54,13447.0,86.8261,86.9529,86.8261,86.9454,13447.0
2018-06-19 13:50:00,116.55,116.66,116.52,116.55,14019.0,86.9529,87.035,86.9305,86.9529,14019.0
2018-06-19 13:55:00,116.55,116.72,116.55,116.61,14771.0,86.9529,87.0797,86.9529,86.9977,14771.0
2018-06-19 14:00:00,116.63,116.69,116.59,116.63,10972.0,87.0126,87.0573,86.9827,87.0126,10972.0
2018-06-19 14:05:00,116.61,116.76,116.61,116.76,7641.0,86.9977,87.1096,86.9977,87.1096,7641.0
2018-06-19 14:10:00,116.73,116.83,116.69,116.8,13070.0,87.0872,87.1618,87.0573,87.1394,13070.0
2018-06-19 14:15:00,116.79,116.83,116.72,116.83,11718.0,87.1319,87.1618,87.0797,87.1618,11718.0
2018-06-19 14:20:00,116.84,116.92,116.81,116.82,10468.0,87.1692,87.2289,87.1469,87.1543,10468.0
2018-06-19 14:25:00,116.82,116.91,116.79,116.87,13327.0,87.1543,87.2215,87.1319,87.1916,13327.0
2018-06-19 14:30:00,116.87,116.95,116.84,116.85,13814.0,87.1916,87.2513,87.1692,87.1767,13814.0
2018-06-19 14:35:00,116.86,116.92,116.81,116.84,22025.0,87.1842,87.2289,87.1469,87.1692,22025.0
2018-06-19 14:40:00,116.83,117.03,116.77,116.99,21810.0,87.1618,87.311,87.117,87.2812,21810.0
2018-06-19 14:45:00,116.99,117.02,116.94,116.98,13290.0,87.2812,87.3035,87.2439,87.2737,13290.0
2018-06-19 14:50:00,116.98,117.02,116.81,116.87,11633.0,87.2737,87.3035,87.1469,87.1916,11633.0
2018-06-19 14:55:00,116.88,116.89,116.76,116.8,12485.0,87.1991,87.2065,87.1096,87.1394,12485.0
2018-06-19 15:00:00,116.82,116.82,116.62,116.62,14681.0,87.1543,87.1543,87.0051,87.0051,14681.0
2018-06-19 15:05:00,116.63,116.66,116.56,116.62,11869.0,87.0126,87.035,86.9604,87.0051,11869.0
2018-06-19 15:10:00,116.61,116.71,116.6,116.71,14986.0,86.9977,87.0723,86.9902,87.0723,14986.0
2018-06-19 15:15:00,116.72,116.74,116.67,116.73,19505.0,87.0797,87.0946,87.0424,87.0872,19505.0
2018-06-19 15:20:00,116.73,116.79,116.7,116.76,16893.0,87.0872,87.1319,87.0648,87.1096,16893.0
2018-06-19 15:25:00,116.76,116.83,116.74,116.77,18978.0,87.1096,87.1618,87.0946,87.117,18978.0
2018-06-19 15:30:00,116.77,116.8,116.62,116.65,29449.0,87.117,87.1394,87.0051,87.0275,29449.0
2018-06-19 15:35:00,116.65,116.71,116.61,116.62,22674.0,87.0275,87.0723,86.9977,87.0051,22674.0
2018-06-19 15:40:00,116.61,116.76,116.56,116.72,22966.0,86.9977,87.1096,86.9604,87.0797,22966.0
2018-06-19 15:45:00,116.7,116.7,116.55,116.62,34130.0,87.0648,87.0648,86.9529,87.0051,34130.0
2018-06-19 15:50:00,116.62,116.73,116.6,116.63,36272.0,87.0051,87.0872,86.9902,87.0126,36272.0
2018-06-19 15:55:00,116.63,116.69,116.57,116.61,109874.0,87.0126,87.0573,86.9678,86.9977,109874.0
2018-06-20 09:30:00,116.86,117.25,116.67,117.01,54251.0,87.1842,87.4751,87.0424,87.2961,54251.0
2018-06-20 09:35:00,117.08,117.28,116.77,116.96,25034.0,87.3483,87.4975,87.117,87.2588,25034.0
2018-06-20 09:40:00,116.96,117.05,116.52,116.69,29100.0,87.2588,87.3259,86.9305,87.0573,29100.0
2018-06-20 09:45:00,116.69,116.86,116.33,116.48,30018.0,87.0573,87.1842,86.7888,86.9007,30018.0
2018-06-20 09:50:00,116.52,116.52,116.1,116.17,25542.0,86.9305,86.9305,86.6172,86.6694,25542.0
2018-06-20 09:55:00,116.2,116.54,116.19,116.39,18680.0,86.6918,86.9454,86.6843,86.8335,18680.0
2018-06-20 10:00:00,116.38,116.83,116.38,116.8,18727.0,86.8261,87.1618,86.8261,87.1394,18727.0
2018-06-20 10:05:00,116.77,116.9,116.67,116.79,12960.0,87.117,87.214,87.0424,87.1319,12960.0
2018-06-20 10:10:00,116.77,116.8,116.59,116.76,11808.0,87.117,87.1394,86.9827,87.1096,11808.0
2018-06-20 10:15:00,116.81,116.92,116.57,116.68,18866.0,87.1469,87.2289,86.9678,87.0499,18866.0
2018-06-20 10:20:00,116.68,116.69,116.43,116.48,16621.0,87.0499,87.0573,86.8634,86.9007,16621.0
2018-06-20 10:25:00,116.51,116.65,116.34,116.48,19475.0,86.923,87.0275,86.7962,86.9007,19475.0
2018-06-20 10:30:00,116.4,116.87,115.34,115.82,149050.0,86.841,87.1916,86.0502,86.4083,149050.0
2018-06-20 10:35:00,115.74,116.03,115.51,115.57,131008.0,86.3486,86.5649,86.177,86.2218,131008.0
2018-06-20 10:40:00,115.57,115.96,115.38,115.93,70994.0,86.2218,86.5127,86.08,86.4903,70994.0
2018-06-20 10:45:00,115.94,116.11,115.81,115.94,25965.0,86.4978,86.6246,86.4008,86.4978,25965.0
2018-06-20 10:50:00,115.92,116.0,115.61,115.66,36603.0,86.4829,86.5426,86.2516,86.2889,36603.0
2018-06-20 10:55:00,115.66,115.88,115.63,115.63,43109.0,86.2889,86.453,86.2665,86.2665,43109.0
2018-06-20 11:00:00,115.62,116.02,115.58,115.95,27673.0,86.2591,86.5575,86.2292,86.5053,27673.0
2018-06-20 11:05:00,115.97,116.04,115.81,115.86,60312.0,86.5202,86.5724,86.4008,86.4381,60312.0
2018-06-20 11:10:00,115.86,116.01,115.81,116.01,26175.0,86.4381,86.55,86.4008,86.55,26175.0
2018-06-20 11:15:00,116.03,116.2,115.97,116.14,52899.0,86.5649,86.6918,86.5202,86.647,52899.0
2018-06-20 11:20:00,116.1,116.32,116.1,116.25,32489.0,86.6172,86.7813,86.6172,86.7291,32489.0
2018-06-20 11:25:00,116.26,116.32,116.09,116.21,34593.0,86.7365,86.7813,86.6097,86.6992,34593.0
2018-06-20 11:30:00,116.23,116.31,116.01,116.18,42386.0,86.7142,86.7738,86.55,86.6768,42386.0
2018-06-20 11:35:00,116.15,116.28,116.02,116.22,33514.0,86.6545,86.7515,86.5575,86.7067,33514.0
2018-06-20 11:40:00,116.22,116.31,116.2,116.26,27988.0,86.7067,86.7738,86.6918,86.7365,27988.0
2018-06-20 11:45:00,116.25,116.37,116.23,116.32,50187.0,86.7291,86.8186,86.7142,86.7813,50187.0
2018-06-20 11:50:00,116.35,116.4,116.25,116.33,40099.0,86.8037,86.841,86.7291,86.7888,40099.0
2018-06-20 11:55:00,116.38,116.4,116.17,116.28,35606.0,86.8261,86.841,86.6694,86.7515,35606.0
2018-06-20 12:00:00,116.26,116.32,116.11,116.27,22201.0,86.7365,86.7813,86.6246,86.744,22201.0
2018-06-20 12:05:00,116.27,116.3,116.05,116.08,24074.0,86.744,86.7664,86.5799,86.6022,24074.0
2018-06-20 12:10:00,116.08,116.13,115.79,115.83,19795.0,86.6022,86.6395,86.3859,86.4157,19795.0
2018-06-20 12:15:00,115.86,115.87,115.61,115.61,13791.0,86.4381,86.4456,86.2516,86.2516,13791.0
2018-06-20 12:20:00,115.65,115.73,115.56,115.62,17458.0,86.2814,86.3411,86.2143,86.2591,17458.0
2018-06-20 12:25:00,115.64,115.69,115.47,115.52,13638.0,86.274,86.3113,86.1471,86.1845,13638.0
2018-06-20 12:30:00,115.53,115.69,115.53,115.68,9724.0,86.1919,86.3113,86.1919,86.3038,9724.0
2018-06-20 12:35:00,115.7,115.77,115.7,115.7,5779.0,86.3187,86.371,86.3187,86.3187,5779.0
2018-06-20 12:40:00,115.69,115.78,115.63,115.74,10122.0,86.3113,86.3784,86.2665,86.3486,10122.0
2018-06-20 12:45:00,115.72,115.75,115.61,115.75,11609.0,86.3337,86.356,86.2516,86.356,11609.0
2018-06-20 12:50:00,115.75,115.79,115.69,115.73,10386.0,86.356,86.3859,86.3113,86.3411,10386.0
2018-06-20 12:55:00,115.75,115.76,115.31,115.44,73610.0,86.356,86.3635,86.0278,86.1248,73610.0
2018-06-20 13:00:00,115.46,115.68,115.46,115.59,27241.0,86.1397,86.3038,86.1397,86.2367,27241.0
2018-06-20 13:05:00,115.61,115.61,115.41,115.42,18230.0,86.2516,86.2516,86.1024,86.1098,18230.0
2018-06-20 13:10:00,115.42,115.56,115.41,115.48,18507.0,86.1098,86.2143,86.1024,86.1546,18507.0
2018-06-20 13:15:00,115.48,115.63,115.48,115.61,12735.0,86.1546,86.2665,86.1546,86.2516,12735.0
2018-06-20 13:20:00,115.63,115.73,115.63,115.72,12674.0,86.2665,86.3411,86.2665,86.3337,12674.0
2018-06-20 13:25:00,115.71,115.75,115.63,115.73,18162.0,86.3262,86.356,86.2665,86.3411,18162.0
2018-06-20 13:30:00,115.73,115.87,115.73,115.81,11507.0,86.3411,86.4456,86.3411,86.4008,11507.0
2018-06-20 13:35:00,115.83,115.84,115.71,115.75,12320.0,86.4157,86.4232,86.3262,86.356,12320.0
2018-06-20 13:40:00,115.75,115.8,115.74,115.78,12819.0,86.356,86.3933,86.3486,86.3784,12819.0
2018-06-20 13:45:00,115.79,115.81,115.71,115.73,14843.0,86.3859,86.4008,86.3262,86.3411,14843.0
2018-06-20 13:50:00,115.75,115.92,115.74,115.87,17756.0,86.356,86.4829,86.3486,86.4456,17756.0
2018-06-20 13:55:00,115.89,115.97,115.88,115.96,9695.0,86.4605,86.5202,86.453,86.5127,9695.0
2018-06-20 14:00:00,115.97,116.0,115.89,116.0,11511.0,86.5202,86.5426,86.4605,86.5426,11511.0
2018-06-20 14:05:00,116.0,116.01,115.96,116.0,36924.0,86.5426,86.55,86.5127,86.5426,36924.0
2018-06-20 14:10:00,115.99,116.01,115.92,115.92,19478.0,86.5351,86.55,86.4829,86.4829,19478.0
2018-06-20 14:15:00,115.93,115.93,115.75,115.8,17933.0,86.4903,86.4903,86.356,86.3933,17933.0
2018-06-20 14:20:00,115.74,115.93,115.74,115.91,20816.0,86.3486,86.4903,86.3486,86.4754,20816.0
2018-06-20 14:25:00,115.87,115.91,115.77,115.82,18398.0,86.4456,86.4754,86.371,86.4083,18398.0
2018-06-20 14:30:00,115.83,115.86,115.74,115.82,14670.0,86.4157,86.4381,86.3486,86.4083,14670.0
2018-06-20 14:35:00,115.79,115.82,115.65,115.65,11213.0,86.3859,86.4083,86.2814,86.2814,11213.0
2018-06-20 14:40:00,115.68,115.7,115.52,115.52,16986.0,86.3038,86.3187,86.1845,86.1845,16986.0
2018-06-20 14:45:00,115.52,115.63,115.51,115.57,15342.0,86.1845,86.2665,86.177,86.2218,15342.0
2018-06-20 14:50:00,115.57,115.61,115.53,115.59,19163.0,86.2218,86.2516,86.1919,86.2367,19163.0
2018-06-20 14:55:00,115.6,115.66,115.55,115.63,16774.0,86.2441,86.2889,86.2068,86.2665,16774.0
2018-06-20 15:00:00,115.61,115.66,115.56,115.59,30902.0,86.2516,86.2889,86.2143,86.2367,30902.0
2018-06-20 15:05:00,115.59,115.61,115.53,115.54,19304.0,86.2367,86.2516,86.1919,86.1994,19304.0
2018-06-20 15:10:00,115.54,115.58,115.47,115.47,30791.0,86.1994,86.2292,86.1471,86.1471,30791.0
2018-06-20 15:15:00,115.47,115.58,115.43,115.55,34126.0,86.1471,86.2292,86.1173,86.2068,34126.0
2018-06-20 15:20:00,115.55,115.6,115.54,115.58,30261.0,86.2068,86.2441,86.1994,86.2292,30261.0
2018-06-20 15:25:00,115.58,115.72,115.57,115.69,23694.0,86.2292,86.3337,86.2218,86.3113,23694.0
2018-06-20 15:30:00,115.7,115.82,115.67,115.79,28761.0,86.3187,86.4083,86.2964,86.3859,28761.0
2018-06-20 15:35:00,115.8,115.91,115.78,115.9,33948.0,86.3933,86.4754,86.3784,86.468,33948.0
2018-06-20 15:40:00,115.9,115.9,115.77,115.85,33584.0,86.468,86.468,86.371,86.4307,33584.0
2018-06-20 15:45:00,115.84,115.91,115.84,115.86,34883.0,86.4232,86.4754,86.4232,86.4381,34883.0
2018-06-20 15:50:00,115.86,115.95,115.85,115.86,64595.0,86.4381,86.5053,86.4307,86.4381,64595.0
2018-06-20 15:55:00,115.87,115.88,115.68,115.74,155997.0,86.4456,86.453,86.3038,86.3486,155997.0
2018-06-21 09:30:00,115.06,115.06,113.53,114.46,170425.0,85.8413,85.8413,84.6998,85.3936,170425.0
2018-06-21 09:35:00,114.43,114.51,114.08,114.27,82591.0,85.3712,85.4309,85.1101,85.2519,82591.0
2018-06-21 09:40:00,114.2,114.29,113.95,113.95,42139.0,85.1997,85.2668,85.0131,85.0131,42139.0
2018-06-21 09:45:00,113.97,113.97,113.46,113.53,37700.0,85.0281,85.0281,84.6476,84.6998,37700.0
2018-06-21 09:50:00,113.53,113.56,112.87,113.02,150033.0,84.6998,84.7222,84.2074,84.3193,150033.0
2018-06-21 09:55:00,112.98,113.1,112.59,113.09,103182.0,84.2895,84.379,83.9985,84.3715,103182.0
2018-06-21 10:00:00,113.09,113.33,112.87,113.09,119426.0,84.3715,84.5506,84.2074,84.3715,119426.0
2018-06-21 10:05:00,113.09,113.22,112.77,112.82,76536.0,84.3715,84.4685,84.1328,84.1701,76536.0
2018-06-21 10:10:00,112.82,112.93,112.58,112.77,44049.0,84.1701,84.2522,83.991,84.1328,44049.0
2018-06-21 10:15:00,112.78,113.08,112.7,112.96,43418.0,84.1403,84.3641,84.0806,84.2745,43418.0
2018-06-21 10:20:00,112.98,113.05,112.78,112.95,21419.0,84.2895,84.3417,84.1403,84.2671,21419.0
2018-06-21 10:25:00,112.96,113.04,112.89,112.99,48324.0,84.2745,84.3342,84.2223,84.2969,48324.0
2018-06-21 10:30:00,112.96,113.09,112.93,113.09,58838.0,84.2745,84.3715,84.2522,84.3715,58838.0
2018-06-21 10:35:00,113.09,113.61,113.04,113.33,124418.0,84.3715,84.7595,84.3342,84.5506,124418.0
2018-06-21 10:40:00,113.35,113.37,113.06,113.18,25397.0,84.5655,84.5804,84.3492,84.4387,25397.0
2018-06-21 10:45:00,113.15,113.28,112.95,113.02,80592.0,84.4163,84.5133,84.2671,84.3193,80592.0
2018-06-21 10:50:00,113.02,113.22,112.98,113.15,56026.0,84.3193,84.4685,84.2895,84.4163,56026.0
2018-06-21 10:55:00,113.13,113.17,112.9,113.09,33320.0,84.4014,84.4312,84.2298,84.3715,33320.0
2018-06-21 11:00:00,113.12,113.12,112.66,112.72,27399.0,84.3939,84.3939,84.0507,84.0955,27399.0
2018-06-21 11:05:00,112.75,112.75,112.32,112.44,47528.0,84.1179,84.1179,83.7971,83.8866,47528.0
2018-06-21 11:10:00,112.42,112.6,112.36,112.41,34664.0,83.8717,84.006,83.8269,83.8642,34664.0
2018-06-21 11:15:00,112.42,112.62,112.38,112.5,33589.0,83.8717,84.0209,83.8418,83.9314,33589.0
2018-06-21 11:20:00,112.53,112.53,112.29,112.39,27620.0,83.9537,83.9537,83.7747,83.8493,27620.0
2018-06-21 11:25:00,112.4,112.5,112.25,112.44,57913.0,83.8568,83.9314,83.7448,83.8866,57913.0
2018-06-21 11:30:00,112.44,112.58,112.41,112.48,22022.0,83.8866,83.991,83.8642,83.9164,22022.0
2018-06-21 11:35:00,112.46,112.5,112.32,112.5,18542.0,83.9015,83.9314,83.7971,83.9314,18542.0
2018-06-21 11:40:00,112.49,112.59,112.4,112.5,21940.0,83.9239,83.9985,83.8568,83.9314,21940.0
2018-06-21 11:45:00,112.55,112.75,112.52,112.57,28104.0,83.9687,84.1179,83.9463,83.9836,28104.0
2018-06-21 11:50:00,112.56,112.7,112.5,112.57,39994.0,83.9761,84.0806,83.9314,83.9836,39994.0
2018-06-21 11:55:00,112.59,112.66,112.44,112.63,20485.0,83.9985,84.0507,83.8866,84.0283,20485.0
2018-06-21 12:00:00,112.64,112.71,112.51,112.51,15035.0,84.0358,84.088,83.9388,83.9388,15035.0
2018-06-21 12:05:00,112.52,112.54,112.41,112.42,13877.0,83.9463,83.9612,83.8642,83.8717,13877.0
2018-06-21 12:10:00,112.4,112.46,112.33,112.36,11071.0,83.8568,83.9015,83.8045,83.8269,11071.0
2018-06-21 12:15:00,112.38,112.49,112.34,112.45,16305.0,83.8418,83.9239,83.812,83.8941,16305.0
2018-06-21 12:20:00,112.48,112.52,112.38,112.44,15450.0,83.9164,83.9463,83.8418,83.8866,15450.0
2018-06-21 12:25:00,112.43,112.44,112.24,112.25,20420.0,83.8791,83.8866,83.7374,83.7448,20420.0
2018-06-21 12:30:00,112.26,112.28,112.02,112.1,21877.0,83.7523,83.7672,83.5733,83.6329,21877.0
2018-06-21 12:35:00,112.1,112.21,112.08,112.11,22393.0,83.6329,83.715,83.618,83.6404,22393.0
2018-06-21 12:40:00,112.12,112.15,111.93,112.07,37521.0,83.6479,83.6702,83.5061,83.6106,37521.0
2018-06-21 12:45:00,112.07,112.07,111.78,111.79,18990.0,83.6106,83.6106,83.3942,83.4017,18990.0
2018-06-21 12:50:00,111.79,112.1,111.78,112.04,18957.0,83.4017,83.6329,83.3942,83.5882,18957.0
2018-06-21 12:55:00,112.06,112.09,111.98,112.02,18002.0,83.6031,83.6255,83.5434,83.5733,18002.0
2018-06-21 13:00:00,112.03,112.12,111.99,112.04,23929.0,83.5807,83.6479,83.5509,83.5882,23929.0
2018-06-21 13:05:00,112.03,112.13,112.02,112.03,14584.0,83.5807,83.6553,83.5733,83.5807,14584.0
2018-06-21 13:10:00,112.06,112.15,112.01,112.1,22590.0,83.6031,83.6702,83.5658,83.6329,22590.0
2018-06-21 13:15:00,112.12,112.34,112.11,112.14,33128.0,83.6479,83.812,83.6404,83.6628,33128.0
2018-06-21 13:20:00,112.14,112.32,112.13,112.22,22046.0,83.6628,83.7971,83.6553,83.7225,22046.0
2018-06-21 13:25:00,112.23,112.36,112.16,112.18,44985.0,83.7299,83.8269,83.6777,83.6926,44985.0
2018-06-21 13:30:00,112.17,112.28,112.05,112.05,17179.0,83.6852,83.7672,83.5956,83.5956,17179.0
2018-06-21 13:35:00,112.08,112.41,112.08,112.4,21160.0,83.618,83.8642,83.618,83.8568,21160.0
2018-06-21 13:40:00,112.37,112.37,112.25,112.28,15114.0,83.8344,83.8344,83.7448,83.7672,15114.0
2018-06-21 13:45:00,112.27,112.31,112.14,112.14,16911.0,83.7598,83.7896,83.6628,83.6628,16911.0
2018-06-21 13:50:00,112.16,112.16,111.96,112.02,20954.0,83.6777,83.6777,83.5285,83.5733,20954.0
2018-06-21 13:55:00,112.03,112.1,112.0,112.06,16789.0,83.5807,83.6329,83.5583,83.6031,16789.0
2018-06-21 14:00:00,112.06,112.1,111.88,112.01,28392.0,83.6031,83.6329,83.4688,83.5658,28392.0
2018-06-21 14:05:00,111.96,112.14,111.96,112.07,34016.0,83.5285,83.6628,83.5285,83.6106,34016.0
2018-06-21 14:10:00,112.05,112.1,111.9,111.93,17840.0,83.5956,83.6329,83.4837,83.5061,17840.0
2018-06-21 14:15:00,111.92,112.0,111.71,111.78,29353.0,83.4986,83.5583,83.342,83.3942,29353.0
2018-06-21 14:20:00,111.77,111.79,111.62,111.75,20573.0,83.3867,83.4017,83.2748,83.3718,20573.0
2018-06-21 14:25:00,111.76,111.81,111.56,111.6,15697.0,83.3793,83.4166,83.2301,83.2599,15697.0
2018-06-21 14:30:00,111.61,111.68,111.51,111.61,17565.0,83.2674,83.3196,83.1928,83.2674,17565.0
2018-06-21 14:35:00,111.57,111.67,111.55,111.59,14849.0,83.2375,83.3121,83.2226,83.2524,14849.0
2018-06-21 14:40:00,111.58,111.61,111.51,111.6,15462.0,83.245,83.2674,83.1928,83.2599,15462.0
2018-06-21 14:45:00,111.61,111.72,111.6,111.63,13604.0,83.2674,83.3494,83.2599,83.2823,13604.0
2018-06-21 14:50:00,111.62,111.64,111.35,111.38,30383.0,83.2748,83.2898,83.0734,83.0958,30383.0
2018-06-21 14:55:00,111.39,111.48,111.32,111.37,35257.0,83.1032,83.1704,83.051,83.0883,35257.0
2018-06-21 15:00:00,111.36,111.55,111.33,111.54,39744.0,83.0809,83.2226,83.0585,83.2151,39744.0
2018-06-21 15:05:00,111.53,111.67,111.46,111.58,30882.0,83.2077,83.3121,83.1555,83.245,30882.0
2018-06-21 15:10:00,111.54,111.57,111.4,111.51,22868.0,83.2151,83.2375,83.1107,83.1928,22868.0
2018-06-21 15:15:00,111.51,111.52,111.26,111.28,33588.0,83.1928,83.2002,83.0063,83.0212,33588.0
2018-06-21 15:20:00,111.28,111.31,111.05,111.28,57043.0,83.0212,83.0436,82.8496,83.0212,57043.0
2018-06-21 15:25:00,111.28,111.29,111.1,111.18,42019.0,83.0212,83.0286,82.8869,82.9466,42019.0
2018-06-21 15:30:00,111.18,111.21,111.04,111.2,50153.0,82.9466,82.9689,82.8421,82.9615,50153.0
2018-06-21 15:35:00,111.19,111.28,111.13,111.23,49752.0,82.954,83.0212,82.9093,82.9839,49752.0
2018-06-21 15:40:00,111.21,111.4,111.13,111.37,88963.0,82.9689,83.1107,82.9093,83.0883,88963.0
2018-06-21 15:45:00,111.38,111.44,111.28,111.42,78476.0,83.0958,83.1405,83.0212,83.1256,78476.0
2018-06-21 15:50:00,111.41,111.56,111.4,111.42,97883.0,83.1182,83.2301,83.1107,83.1256,97883.0
2018-06-21 15:55:00,111.42,111.46,111.13,111.22,267923.0,83.1256,83.1555,82.9093,82.9764,267923.0
2018-06-22 09:30:00,113.27,113.57,112.36,112.73,143120.0,84.5058,84.7296,83.8269,84.103,143120.0
2018-06-22 09:35:00,112.7,113.05,112.11,112.34,85117.0,84.0806,84.3417,83.6404,83.812,85117.0
2018-06-22 09:40:00,112.28,112.48,111.71,112.26,76834.0,83.7672,83.9164,83.342,83.7523,76834.0
2018-06-22 09:45:00,112.28,113.01,112.23,112.98,74909.0,83.7672,84.3118,83.7299,84.2895,74909.0
2018-06-22 09:50:00,112.94,113.14,112.69,113.02,34144.0,84.2596,84.4088,84.0731,84.3193,34144.0
2018-06-22 09:55:00,112.96,113.15,112.87,113.01,30910.0,84.2745,84.4163,84.2074,84.3118,30910.0
2018-06-22 10:00:00,113.03,113.23,112.7,112.78,63717.0,84.3268,84.476,84.0806,84.1403,63717.0
2018-06-22 10:05:00,112.79,113.06,112.62,112.71,42660.0,84.1477,84.3492,84.0209,84.088,42660.0
2018-06-22 10:10:00,112.69,112.77,112.45,112.66,34463.0,84.0731,84.1328,83.8941,84.0507,34463.0
2018-06-22 10:15:00,112.69,112.78,112.58,112.61,25512.0,84.0731,84.1403,83.991,84.0134,25512.0
2018-06-22 10:20:00,112.65,112.93,112.62,112.82,38961.0,84.0433,84.2522,84.0209,84.1701,38961.0
2018-06-22 10:25:00,112.84,112.85,112.48,112.54,56799.0,84.185,84.1925,83.9164,83.9612,56799.0
2018-06-22 10:30:00,112.51,112.62,112.4,112.45,44669.0,83.9388,84.0209,83.8568,83.8941,44669.0
2018-06-22 10:35:00,112.47,112.77,112.43,112.72,40831.0,83.909,84.1328,83.8791,84.0955,40831.0
2018-06-22 10:40:00,112.71,112.81,112.67,112.68,30667.0,84.088,84.1626,84.0582,84.0657,30667.0
2018-06-22 10:45:00,112.67,113.01,112.66,112.98,39801.0,84.0582,84.3118,84.0507,84.2895,39801.0
2018-06-22 10:50:00,113.01,113.06,112.68,112.77,28314.0,84.3118,84.3492,84.0657,84.1328,28314.0
2018-06-22 10:55:00,112.75,112.76,112.47,112.47,30791.0,84.1179,84.1253,83.909,83.909,30791.0
2018-06-22 11:00:00,112.46,112.67,112.4,112.54,31896.0,83.9015,84.0582,83.8568,83.9612,31896.0
2018-06-22 11:05:00,112.55,112.77,112.54,112.72,19301.0,83.9687,84.1328,83.9612,84.0955,19301.0
2018-06-22 11:10:00,112.69,112.74,112.37,112.43,18303.0,84.0731,84.1104,83.8344,83.8791,18303.0
2018-06-22 11:15:00,112.42,112.42,112.07,112.23,32015.0,83.8717,83.8717,83.6106,83.7299,32015.0
2018-06-22 11:20:00,112.23,112.37,112.15,112.21,27977.0,83.7299,83.8344,83.6702,83.715,27977.0
2018-06-22 11:25:00,112.19,112.19,112.02,112.02,14365.0,83.7001,83.7001,83.5733,83.5733,14365.0
2018-06-22 11:30:00,112.03,112.24,111.97,112.08,22451.0,83.5807,83.7374,83.536,83.618,22451.0
2018-06-22 11:35:00,112.06,112.12,111.97,112.0,13994.0,83.6031,83.6479,83.536,83.5583,13994.0
2018-06-22 11:40:00,112.02,112.27,111.99,112.19,18671.0,83.5733,83.7598,83.5509,83.7001,18671.0
2018-06-22 11:45:00,112.2,112.57,112.18,112.44,25207.0,83.7075,83.9836,83.6926,83.8866,25207.0
2018-06-22 11:50:00,112.47,112.51,112.39,112.43,26916.0,83.909,83.9388,83.8493,83.8791,26916.0
2018-06-22 11:55:00,112.44,112.59,112.42,112.53,20560.0,83.8866,83.9985,83.8717,83.9537,20560.0
2018-06-22 12:00:00,112.53,112.63,112.47,112.62,17151.0,83.9537,84.0283,83.909,84.0209,17151.0
2018-06-22 12:05:00,112.62,112.63,112.48,112.61,19888.0,84.0209,84.0283,83.9164,84.0134,19888.0
2018-06-22 12:10:00,112.62,112.63,112.45,112.63,14948.0,84.0209,84.0283,83.8941,84.0283,14948.0
2018-06-22 12:15:00,112.64,112.66,112.37,112.39,18487.0,84.0358,84.0507,83.8344,83.8493,18487.0
2018-06-22 12:20:00,112.39,112.42,112.15,112.22,10870.0,83.8493,83.8717,83.6702,83.7225,10870.0
2018-06-22 12:25:00,112.2,112.35,112.2,112.28,38325.0,83.7075,83.8195,83.7075,83.7672,38325.0
2018-06-22 12:30:00,112.28,112.33,112.16,112.3,36060.0,83.7672,83.8045,83.6777,83.7821,36060.0
2018-06-22 12:35:00,112.3,112.38,112.2,112.2,24478.0,83.7821,83.8418,83.7075,83.7075,24478.0
2018-06-22 12:40:00,112.19,112.37,112.15,112.37,22911.0,83.7001,83.8344,83.6702,83.8344,22911.0
2018-06-22 12:45:00,112.36,112.4,112.24,112.33,19803.0,83.8269,83.8568,83.7374,83.8045,19803.0
2018-06-22 12:50:00,112.34,112.57,112.31,112.47,23233.0,83.812,83.9836,83.7896,83.909,23233.0
2018-06-22 12:55:00,112.5,112.53,112.37,112.53,35909.0,83.9314,83.9537,83.8344,83.9537,35909.0
2018-06-22 13:00:00,112.52,112.54,112.43,112.53,30621.0,83.9463,83.9612,83.8791,83.9537,30621.0
2018-06-22 13:05:00,112.55,112.59,112.43,112.47,40610.0,83.9687,83.9985,83.8791,83.909,40610.0
2018-06-22 13:10:00,112.47,112.58,112.42,112.51,25149.0,83.909,83.991,83.8717,83.9388,25149.0
2018-06-22 13:15:00,112.51,112.57,112.39,112.42,25848.0,83.9388,83.9836,83.8493,83.8717,25848.0
2018-06-22 13:20:00,112.41,112.55,112.41,112.5,23621.0,83.8642,83.9687,83.8642,83.9314,23621.0
2018-06-22 13:25:00,112.5,112.65,112.44,112.62,26814.0,83.9314,84.0433,83.8866,84.0209,26814.0
2018-06-22 13:30:00,112.63,112.81,112.62,112.77,34158.0,84.0283,84.1626,84.0209,84.1328,34158.0
2018-06-22 13:35:00,112.77,112.78,112.58,112.58,27952.0,84.1328,84.1403,83.991,83.991,27952.0
2018-06-22 13:40:00,112.59,112.81,112.57,112.58,35553.0,83.9985,84.1626,83.9836,83.991,35553.0
2018-06-22 13:45:00,112.59,112.65,112.58,112.63,25239.0,83.9985,84.0433,83.991,84.0283,25239.0
2018-06-22 13:50:00,112.62,112.65,112.58,112.58,18014.0,84.0209,84.0433,83.991,83.991,18014.0
2018-06-22 13:55:00,112.58,112.65,112.51,112.64,41442.0,83.991,84.0433,83.9388,84.0358,41442.0
2018-06-22 14:00:00,112.65,112.75,112.64,112.69,31065.0,84.0433,84.1179,84.0358,84.0731,31065.0
2018-06-22 14:05:00,112.69,112.69,112.57,112.62,28910.0,84.0731,84.0731,83.9836,84.0209,28910.0
2018-06-22 14:10:00,112.61,112.67,112.56,112.63,40606.0,84.0134,84.0582,83.9761,84.0283,40606.0
2018-06-22 14:15:00,112.62,112.67,112.5,112.67,37182.0,84.0209,84.0582,83.9314,84.0582,37182.0
2018-06-22 14:20:00,112.64,112.66,112.46,112.48,31976.0,84.0358,84.0507,83.9015,83.9164,31976.0
2018-06-22 14:25:00,112.47,112.49,112.39,112.42,20731.0,83.909,83.9239,83.8493,83.8717,20731.0
2018-06-22 14:30:00,112.43,112.43,112.13,112.21,20357.0,83.8791,83.8791,83.6553,83.715,20357.0
2018-06-22 14:35:00,112.24,112.4,112.22,112.39,35855.0,83.7374,83.8568,83.7225,83.8493,35855.0
2018-06-22 14:40:00,112.39,112.52,112.38,112.47,35505.0,83.8493,83.9463,83.8418,83.909,35505.0
2018-06-22 14:45:00,112.47,112.52,112.44,112.48,23017.0,83.909,83.9463,83.8866,83.9164,23017.0
2018-06-22 14:50:00,112.49,112.71,112.46,112.64,27355.0,83.9239,84.088,83.9015,84.0358,27355.0
2018-06-22 14:55:00,112.63,112.73,112.6,112.68,38402.0,84.0283,84.103,84.006,84.0657,38402.0
2018-06-22 15:00:00,112.67,112.67,112.51,112.53,33807.0,84.0582,84.0582,83.9388,83.9537,33807.0
2018-06-22 15:05:00,112.55,112.57,112.45,112.52,48695.0,83.9687,83.9836,83.8941,83.9463,48695.0
2018-06-22 15:10:00,112.52,112.69,112.52,112.69,45071.0,83.9463,84.0731,83.9463,84.0731,45071.0
2018-06-22 15:15:00,112.69,112.77,112.56,112.58,39008.0,84.0731,84.1328,83.9761,83.991,39008.0
2018-06-22 15:20:00,112.57,112.58,112.43,112.44,27245.0,83.9836,83.991,83.8791,83.8866,27245.0
2018-06-22 15:25:00,112.42,112.55,112.37,112.47,30395.0,83.8717,83.9687,83.8344,83.909,30395.0
2018-06-22 15:30:00,112.46,112.47,112.29,112.35,41931.0,83.9015,83.909,83.7747,83.8195,41931.0
2018-06-22 15:35:00,112.36,112.37,112.15,112.15,57197.0,83.8269,83.8344,83.6702,83.6702,57197.0
2018-06-22 15:40:00,112.13,112.3,112.13,112.2,93579.0,83.6553,83.7821,83.6553,83.7075,93579.0
2018-06-22 15:45:00,112.21,112.4,112.2,112.34,80896.0,83.715,83.8568,83.7075,83.812,80896.0
2018-06-22 15:50:00,112.35,112.4,112.22,112.25,120849.0,83.8195,83.8568,83.7225,83.7448,120849.0
2018-06-22 15:55:00,112.25,112.32,112.09,112.22,382979.0,83.7448,83.7971,83.6255,83.7225,382979.0
2018-06-25 09:30:00,111.67,111.79,110.17,110.39,108168.0,83.3121,83.4017,82.193,82.3572,108168.0
2018-06-25 09:35:00,110.44,110.47,109.62,109.69,85998.0,82.3945,82.4169,81.7827,81.8349,85998.0
2018-06-25 09:40:00,109.62,109.78,109.3,109.73,53521.0,81.7827,81.9021,81.544,81.8648,53521.0
2018-06-25 09:45:00,109.73,109.78,109.32,109.66,39935.0,81.8648,81.9021,81.5589,81.8126,39935.0
2018-06-25 09:50:00,109.6,109.77,109.02,109.11,79972.0,81.7678,81.8946,81.3351,81.4022,79972.0
2018-06-25 09:55:00,109.09,109.55,109.09,109.25,35755.0,81.3873,81.7305,81.3873,81.5067,35755.0
2018-06-25 10:00:00,109.12,109.74,109.0,109.5,181773.0,81.4097,81.8722,81.3202,81.6932,181773.0
2018-06-25 10:05:00,109.51,110.0,109.37,109.7,43965.0,81.7007,82.0662,81.5962,81.8424,43965.0
2018-06-25 10:10:00,109.67,109.87,109.57,109.68,12487.0,81.82,81.9692,81.7454,81.8275,12487.0
2018-06-25 10:15:00,109.64,109.8,109.48,109.5,40186.0,81.7976,81.917,81.6783,81.6932,40186.0
2018-06-25 10:20:00,109.54,109.68,109.45,109.66,19018.0,81.723,81.8275,81.6559,81.8126,19018.0
2018-06-25 10:25:00,109.72,109.96,109.68,109.88,212559.0,81.8573,82.0364,81.8275,81.9767,212559.0
2018-06-25 10:30:00,109.87,109.9,109.63,109.63,28915.0,81.9692,81.9916,81.7902,81.7902,28915.0
2018-06-25 10:35:00,109.66,109.92,109.61,109.68,31357.0,81.8126,82.0065,81.7753,81.8275,31357.0
2018-06-25 10:40:00,109.69,109.78,109.4,109.77,49516.0,81.8349,81.9021,81.6186,81.8946,49516.0
2018-06-25 10:45:00,109.76,109.81,109.6,109.7,36092.0,81.8872,81.9245,81.7678,81.8424,36092.0
2018-06-25 10:50:00,109.79,109.82,109.51,109.62,28351.0,81.9095,81.9319,81.7007,81.7827,28351.0
2018-06-25 10:55:00,109.64,109.83,109.51,109.78,22662.0,81.7976,81.9394,81.7007,81.9021,22662.0
2018-06-25 11:00:00,109.81,109.81,109.5,109.5,46708.0,81.9245,81.9245,81.6932,81.6932,46708.0
2018-06-25 11:05:00,109.48,109.62,109.38,109.5,30838.0,81.6783,81.7827,81.6037,81.6932,30838.0
2018-06-25 11:10:00,109.49,109.6,109.34,109.34,21551.0,81.6857,81.7678,81.5738,81.5738,21551.0
2018-06-25 11:15:00,109.31,109.44,109.28,109.29,18810.0,81.5514,81.6484,81.5291,81.5365,18810.0
2018-06-25 11:20:00,109.29,109.29,109.03,109.07,34466.0,81.5365,81.5365,81.3425,81.3724,34466.0
2018-06-25 11:25:00,109.03,109.14,108.87,108.9,43518.0,81.3425,81.4246,81.2232,81.2456,43518.0
2018-06-25 11:30:00,108.9,109.1,108.9,108.97,19990.0,81.2456,81.3948,81.2456,81.2978,19990.0
2018-06-25 11:35:00,108.97,109.06,108.93,108.96,19902.0,81.2978,81.3649,81.2679,81.2903,19902.0
2018-06-25 11:40:00,108.97,109.17,108.85,108.93,22165.0,81.2978,81.447,81.2083,81.2679,22165.0
2018-06-25 11:45:00,108.91,109.18,108.9,109.18,10974.0,81.253,81.4545,81.2456,81.4545,10974.0
2018-06-25 11:50:00,109.14,109.34,109.06,109.17,18822.0,81.4246,81.5738,81.3649,81.447,18822.0
2018-06-25 11:55:00,109.19,109.36,109.05,109.11,12051.0,81.4619,81.5887,81.3575,81.4022,12051.0
2018-06-25 12:00:00,109.12,109.13,108.92,109.05,15674.0,81.4097,81.4172,81.2605,81.3575,15674.0
2018-06-25 12:05:00,109.02,109.1,108.92,108.94,16465.0,81.3351,81.3948,81.2605,81.2754,16465.0
2018-06-25 12:10:00,108.93,109.02,108.77,109.02,22347.0,81.2679,81.3351,81.1486,81.3351,22347.0
2018-06-25 12:15:00,108.98,109.04,108.82,108.91,17666.0,81.3052,81.35,81.1859,81.253,17666.0
2018-06-25 12:20:00,108.85,109.02,108.78,109.01,20372.0,81.2083,81.3351,81.156,81.3276,20372.0
2018-06-25 12:25:00,109.0,109.03,108.88,109.01,10845.0,81.3202,81.3425,81.2306,81.3276,10845.0
2018-06-25 12:30:00,109.01,109.03,108.87,108.94,12138.0,81.3276,81.3425,81.2232,81.2754,12138.0
2018-06-25 12:35:00,108.94,108.94,108.68,108.71,46771.0,81.2754,81.2754,81.0814,81.1038,46771.0
2018-06-25 12:40:00,108.72,108.84,108.61,108.65,91142.0,81.1113,81.2008,81.0292,81.059,91142.0
2018-06-25 12:45:00,108.65,108.82,108.63,108.82,16920.0,81.059,81.1859,81.0441,81.1859,16920.0
2018-06-25 12:50:00,108.82,109.04,108.79,109.02,15648.0,81.1859,81.35,81.1635,81.3351,15648.0
2018-06-25 12:55:00,109.03,109.24,109.01,109.23,18598.0,81.3425,81.4992,81.3276,81.4918,18598.0
2018-06-25 13:00:00,109.24,109.24,109.07,109.22,55589.0,81.4992,81.4992,81.3724,81.4843,55589.0
2018-06-25 13:05:00,109.2,109.35,109.19,109.34,20875.0,81.4694,81.5813,81.4619,81.5738,20875.0
2018-06-25 13:10:00,109.36,109.39,109.26,109.29,20166.0,81.5887,81.6111,81.5141,81.5365,20166.0
2018-06-25 13:15:00,109.28,109.31,109.1,109.26,29224.0,81.5291,81.5514,81.3948,81.5141,29224.0
2018-06-25 13:20:00,109.25,109.37,109.2,109.35,19369.0,81.5067,81.5962,81.4694,81.5813,19369.0
2018-06-25 13:25:00,109.33,109.59,109.33,109.53,17202.0,81.5664,81.7603,81.5664,81.7156,17202.0
2018-06-25 13:30:00,109.55,109.7,109.54,109.6,14707.0,81.7305,81.8424,81.723,81.7678,14707.0
2018-06-25 13:35:00,109.61,109.61,109.41,109.61,15307.0,81.7753,81.7753,81.626,81.7753,15307.0
2018-06-25 13:40:00,109.6,109.76,109.51,109.73,53524.0,81.7678,81.8872,81.7007,81.8648,53524.0
2018-06-25 13:45:00,109.7,109.79,109.59,109.75,13681.0,81.8424,81.9095,81.7603,81.8797,13681.0
2018-06-25 13:50:00,109.74,109.84,109.64,109.67,20308.0,81.8722,81.9469,81.7976,81.82,20308.0
2018-06-25 13:55:00,109.66,109.73,109.62,109.67,15832.0,81.8126,81.8648,81.7827,81.82,15832.0
2018-06-25 14:00:00,109.66,109.71,109.55,109.62,12229.0,81.8126,81.8499,81.7305,81.7827,12229.0
2018-06-25 14:05:00,109.63,109.71,109.59,109.61,19477.0,81.7902,81.8499,81.7603,81.7753,19477.0
2018-06-25 14:10:00,109.59,109.64,109.47,109.48,15637.0,81.7603,81.7976,81.6708,81.6783,15637.0
2018-06-25 14:15:00,109.49,109.53,109.39,109.42,37092.0,81.6857,81.7156,81.6111,81.6335,37092.0
2018-06-25 14:20:00,109.42,109.47,109.36,109.43,32114.0,81.6335,81.6708,81.5887,81.641,32114.0
2018-06-25 14:25:00,109.43,109.43,109.19,109.28,36432.0,81.641,81.641,81.4619,81.5291,36432.0
2018-06-25 14:30:00,109.28,109.35,109.23,109.31,30650.0,81.5291,81.5813,81.4918,81.5514,30650.0
2018-06-25 14:35:00,109.31,109.35,109.07,109.07,41898.0,81.5514,81.5813,81.3724,81.3724,41898.0
2018-06-25 14:40:00,109.09,109.1,108.97,109.0,134800.0,81.3873,81.3948,81.2978,81.3202,134800.0
2018-06-25 14:45:00,109.0,109.01,108.85,108.86,111189.0,81.3202,81.3276,81.2083,81.2157,111189.0
2018-06-25 14:50:00,108.86,108.86,108.67,108.68,36656.0,81.2157,81.2157,81.074,81.0814,36656.0
2018-06-25 14:55:00,108.68,108.73,108.58,108.72,85443.0,81.0814,81.1187,81.0068,81.1113,85443.0
2018-06-25 15:00:00,108.73,108.95,108.72,108.91,42253.0,81.1187,81.2829,81.1113,81.253,42253.0
2018-06-25 15:05:00,108.9,109.03,108.89,108.96,114245.0,81.2456,81.3425,81.2381,81.2903,114245.0
2018-06-25 15:10:00,108.95,109.01,108.76,108.76,51685.0,81.2829,81.3276,81.1411,81.1411,51685.0
2018-06-25 15:15:00,108.76,109.12,108.72,109.1,159982.0,81.1411,81.4097,81.1113,81.3948,159982.0
2018-06-25 15:20:00,109.11,109.25,108.91,109.03,35507.0,81.4022,81.5067,81.253,81.3425,35507.0
2018-06-25 15:25:00,109.03,109.12,108.92,108.93,47326.0,81.3425,81.4097,81.2605,81.2679,47326.0
2018-06-25 15:30:00,108.93,108.97,108.79,108.97,51761.0,81.2679,81.2978,81.1635,81.2978,51761.0
2018-06-25 15:35:00,108.96,109.48,108.95,109.42,50645.0,81.2903,81.6783,81.2829,81.6335,50645.0
2018-06-25 15:40:00,109.43,109.65,109.4,109.43,43838.0,81.641,81.8051,81.6186,81.641,43838.0
2018-06-25 15:45:00,109.45,109.5,109.21,109.42,78631.0,81.6559,81.6932,81.4768,81.6335,78631.0
2018-06-25 15:50:00,109.41,109.46,109.35,109.39,51294.0,81.626,81.6633,81.5813,81.6111,51294.0
2018-06-25 15:55:00,109.38,109.46,109.2,109.26,147464.0,81.6037,81.6633,81.4694,81.5141,147464.0
2018-06-26 09:30:00,109.51,110.92,109.51,110.62,111944.0,81.7007,82.7526,81.7007,82.5288,111944.0
2018-06-26 09:35:00,110.57,110.83,110.38,110.53,51334.0,82.4915,82.6854,82.3497,82.4616,51334.0
2018-06-26 09:40:00,110.54,110.77,110.51,110.68,37915.0,82.4691,82.6407,82.4467,82.5735,37915.0
2018-06-26 09:45:00,110.71,110.8,110.56,110.71,61877.0,82.5959,82.6631,82.484,82.5959,61877.0
2018-06-26 09:50:00,110.74,110.81,110.36,110.5,42282.0,82.6183,82.6705,82.3348,82.4392,42282.0
2018-06-26 09:55:00,110.47,110.47,110.02,110.37,54583.0,82.4169,82.4169,82.0811,82.3423,54583.0
2018-06-26 10:00:00,110.33,110.39,109.89,109.96,43846.0,82.3124,82.3572,81.9842,82.0364,43846.0
2018-06-26 10:05:00,109.92,110.03,109.81,109.92,134723.0,82.0065,82.0886,81.9245,82.0065,134723.0
2018-06-26 10:10:00,109.92,110.1,109.88,109.98,33183.0,82.0065,82.1408,81.9767,82.0513,33183.0
2018-06-26 10:15:00,109.98,110.32,109.98,110.07,18491.0,82.0513,82.305,82.0513,82.1184,18491.0
2018-06-26 10:20:00,110.03,110.03,109.78,109.92,19201.0,82.0886,82.0886,81.9021,82.0065,19201.0
2018-06-26 10:25:00,109.93,110.07,109.73,109.73,75166.0,82.014,82.1184,81.8648,81.8648,75166.0
2018-06-26 10:30:00,109.74,109.94,109.6,109.88,32128.0,81.8722,82.0215,81.7678,81.9767,32128.0
2018-06-26 10:35:00,109.83,109.87,109.63,109.68,15985.0,81.9394,81.9692,81.7902,81.8275,15985.0
2018-06-26 10:40:00,109.69,109.85,109.53,109.8,33358.0,81.8349,81.9543,81.7156,81.917,33358.0
2018-06-26 10:45:00,109.8,109.86,109.66,109.67,43261.0,81.917,81.9618,81.8126,81.82,43261.0
2018-06-26 10:50:00,109.68,109.78,109.54,109.54,15251.0,81.8275,81.9021,81.723,81.723,15251.0
2018-06-26 10:55:00,109.54,109.62,109.48,109.59,24479.0,81.723,81.7827,81.6783,81.7603,24479.0
2018-06-26 11:00:00,109.56,109.88,109.54,109.88,20948.0,81.738,81.9767,81.723,81.9767,20948.0
2018-06-26 11:05:00,109.88,109.94,109.76,109.84,34370.0,81.9767,82.0215,81.8872,81.9469,34370.0
2018-06-26 11:10:00,109.85,110.17,109.84,110.14,30240.0,81.9543,82.193,81.9469,82.1707,30240.0
2018-06-26 11:15:00,110.14,110.24,110.13,110.16,28576.0,82.1707,82.2453,82.1632,82.1856,28576.0
2018-06-26 11:20:00,110.19,110.36,110.1,110.12,48884.0,82.208,82.3348,82.1408,82.1557,48884.0
2018-06-26 11:25:00,110.14,110.22,110.08,110.11,57300.0,82.1707,82.2304,82.1259,82.1483,57300.0
2018-06-26 11:30:00,110.09,110.13,109.9,109.94,49819.0,82.1334,82.1632,81.9916,82.0215,49819.0
2018-06-26 11:35:00,109.96,110.03,109.84,109.85,25031.0,82.0364,82.0886,81.9469,81.9543,25031.0
2018-06-26 11:40:00,109.89,110.07,109.81,110.06,19115.0,81.9842,82.1184,81.9245,82.111,19115.0
2018-06-26 11:45:00,110.08,110.28,109.97,110.14,24972.0,82.1259,82.2751,82.0438,82.1707,24972.0
2018-06-26 11:50:00,110.12,110.18,109.96,110.17,23377.0,82.1557,82.2005,82.0364,82.193,23377.0
2018-06-26 11:55:00,110.19,110.21,110.08,110.12,18835.0,82.208,82.2229,82.1259,82.1557,18835.0
2018-06-26 12:00:00,110.12,110.18,109.99,110.0,36881.0,82.1557,82.2005,82.0588,82.0662,36881.0
2018-06-26 12:05:00,109.99,110.12,109.98,110.01,35243.0,82.0588,82.1557,82.0513,82.0737,35243.0
2018-06-26 12:10:00,110.0,110.19,110.0,110.05,30375.0,82.0662,82.208,82.0662,82.1035,30375.0
2018-06-26 12:15:00,110.05,110.14,109.86,109.91,18062.0,82.1035,82.1707,81.9618,81.9991,18062.0
2018-06-26 12:20:00,109.95,109.97,109.86,109.89,11116.0,82.0289,82.0438,81.9618,81.9842,11116.0
2018-06-26 12:25:00,109.91,109.91,109.66,109.67,22166.0,81.9991,81.9991,81.8126,81.82,22166.0
2018-06-26 12:30:00,109.69,109.82,109.68,109.76,22631.0,81.8349,81.9319,81.8275,81.8872,22631.0
2018-06-26 12:35:00,109.78,109.92,109.76,109.86,19583.0,81.9021,82.0065,81.8872,81.9618,19583.0
2018-06-26 12:40:00,109.85,109.94,109.82,109.87,75857.0,81.9543,82.0215,81.9319,81.9692,75857.0
2018-06-26 12:45:00,109.88,109.94,109.81,109.85,31420.0,81.9767,82.0215,81.9245,81.9543,31420.0
2018-06-26 12:50:00,109.87,110.23,109.84,110.17,15545.0,81.9692,82.2378,81.9469,82.193,15545.0
2018-06-26 12:55:00,110.19,110.33,110.19,110.32,10753.0,82.208,82.3124,82.208,82.305,10753.0
2018-06-26 13:00:00,110.32,110.45,110.24,110.4,14317.0,82.305,82.4019,82.2453,82.3646,14317.0
2018-06-26 13:05:00,110.4,110.57,110.4,110.56,21029.0,82.3646,82.4915,82.3646,82.484,21029.0
2018-06-26 13:10:00,110.55,110.58,110.48,110.52,24539.0,82.4766,82.4989,82.4243,82.4542,24539.0
2018-06-26 13:15:00,110.49,110.63,110.49,110.58,14612.0,82.4318,82.5362,82.4318,82.4989,14612.0
2018-06-26 13:20:00,110.61,110.68,110.58,110.65,27012.0,82.5213,82.5735,82.4989,82.5512,27012.0
2018-06-26 13:25:00,110.66,110.78,110.6,110.77,28980.0,82.5586,82.6481,82.5139,82.6407,28980.0
2018-06-26 13:30:00,110.77,110.98,110.76,110.88,44811.0,82.6407,82.7974,82.6332,82.7227,44811.0
2018-06-26 13:35:00,110.89,111.09,110.88,111.01,37394.0,82.7302,82.8794,82.7227,82.8197,37394.0
2018-06-26 13:40:00,110.98,111.04,110.94,111.01,16862.0,82.7974,82.8421,82.7675,82.8197,16862.0
2018-06-26 13:45:00,111.01,111.1,110.96,111.03,26934.0,82.8197,82.8869,82.7824,82.8347,26934.0
2018-06-26 13:50:00,111.05,111.1,110.9,110.93,28250.0,82.8496,82.8869,82.7377,82.7601,28250.0
2018-06-26 13:55:00,110.94,111.05,110.93,110.99,16993.0,82.7675,82.8496,82.7601,82.8048,16993.0
2018-06-26 14:00:00,110.99,110.99,110.8,110.85,16279.0,82.8048,82.8048,82.6631,82.7004,16279.0
2018-06-26 14:05:00,110.88,110.88,110.61,110.64,22337.0,82.7227,82.7227,82.5213,82.5437,22337.0
2018-06-26 14:10:00,110.67,110.67,110.57,110.65,25492.0,82.5661,82.5661,82.4915,82.5512,25492.0
2018-06-26 14:15:00,110.64,110.73,110.61,110.7,15300.0,82.5437,82.6108,82.5213,82.5885,15300.0
2018-06-26 14:20:00,110.71,110.88,110.71,110.86,14910.0,82.5959,82.7227,82.5959,82.7078,14910.0
2018-06-26 14:25:00,110.85,110.88,110.81,110.84,9294.0,82.7004,82.7227,82.6705,82.6929,9294.0
2018-06-26 14:30:00,110.82,110.88,110.75,110.83,11195.0,82.678,82.7227,82.6258,82.6854,11195.0
2018-06-26 14:35:00,110.81,110.9,110.79,110.79,10234.0,82.6705,82.7377,82.6556,82.6556,10234.0
2018-06-26 14:40:00,110.79,110.82,110.63,110.75,25370.0,82.6556,82.678,82.5362,82.6258,25370.0
2018-06-26 14:45:00,110.74,110.81,110.71,110.73,15213.0,82.6183,82.6705,82.5959,82.6108,15213.0
2018-06-26 14:50:00,110.74,110.79,110.67,110.75,14614.0,82.6183,82.6556,82.5661,82.6258,14614.0
2018-06-26 14:55:00,110.76,110.77,110.72,110.76,10445.0,82.6332,82.6407,82.6034,82.6332,10445.0
2018-06-26 15:00:00,110.73,110.8,110.7,110.7,13323.0,82.6108,82.6631,82.5885,82.5885,13323.0
2018-06-26 15:05:00,110.7,110.76,110.67,110.71,28141.0,82.5885,82.6332,82.5661,82.5959,28141.0
2018-06-26 15:10:00,110.69,110.78,110.67,110.78,14379.0,82.581,82.6481,82.5661,82.6481,14379.0
2018-06-26 15:15:00,110.78,110.81,110.66,110.69,21236.0,82.6481,82.6705,82.5586,82.581,21236.0
2018-06-26 15:20:00,110.69,110.75,110.64,110.64,29518.0,82.581,82.6258,82.5437,82.5437,29518.0
2018-06-26 15:25:00,110.64,110.66,110.5,110.51,18315.0,82.5437,82.5586,82.4392,82.4467,18315.0
2018-06-26 15:30:00,110.51,110.63,110.46,110.6,27599.0,82.4467,82.5362,82.4094,82.5139,27599.0
2018-06-26 15:35:00,110.59,110.61,110.5,110.5,23707.0,82.5064,82.5213,82.4392,82.4392,23707.0
2018-06-26 15:40:00,110.5,110.5,110.36,110.38,52089.0,82.4392,82.4392,82.3348,82.3497,52089.0
2018-06-26 15:45:00,110.37,110.37,110.24,110.29,56524.0,82.3423,82.3423,82.2453,82.2826,56524.0
2018-06-26 15:50:00,110.29,110.37,110.22,110.34,59111.0,82.2826,82.3423,82.2304,82.3199,59111.0
2018-06-26 15:55:00,110.34,110.38,110.17,110.27,191283.0,82.3199,82.3497,82.193,82.2677,191283.0
2018-06-27 09:30:00,111.21,111.93,111.15,111.72,65326.0,82.9689,83.5061,82.9242,83.3494,65326.0
2018-06-27 09:35:00,111.65,111.82,111.4,111.4,44319.0,83.2972,83.424,83.1107,83.1107,44319.0
2018-06-27 09:40:00,111.45,111.57,111.0,111.15,29655.0,83.148,83.2375,82.8123,82.9242,29655.0
2018-06-27 09:45:00,111.17,111.17,110.85,111.03,50500.0,82.9391,82.9391,82.7004,82.8347,50500.0
2018-06-27 09:50:00,111.07,111.13,110.82,110.99,44304.0,82.8645,82.9093,82.678,82.8048,44304.0
2018-06-27 09:55:00,111.04,111.04,110.48,110.55,53019.0,82.8421,82.8421,82.4243,82.4766,53019.0
2018-06-27 10:00:00,110.52,110.62,110.25,110.56,50452.0,82.4542,82.5288,82.2527,82.484,50452.0
2018-06-27 10:05:00,110.57,110.78,110.51,110.75,78349.0,82.4915,82.6481,82.4467,82.6258,78349.0
2018-06-27 10:10:00,110.78,111.01,110.62,111.01,26097.0,82.6481,82.8197,82.5288,82.8197,26097.0
2018-06-27 10:15:00,111.02,111.02,110.86,111.02,11091.0,82.8272,82.8272,82.7078,82.8272,11091.0
2018-06-27 10:20:00,111.01,111.21,110.97,111.2,32314.0,82.8197,82.9689,82.7899,82.9615,32314.0
2018-06-27 10:25:00,111.19,111.25,110.95,111.13,25864.0,82.954,82.9988,82.775,82.9093,25864.0
2018-06-27 10:30:00,111.14,111.72,111.12,111.41,48241.0,82.9167,83.3494,82.9018,83.1182,48241.0
2018-06-27 10:35:00,111.37,111.87,111.32,111.85,31359.0,83.0883,83.4613,83.051,83.4464,31359.0
2018-06-27 10:40:00,111.85,111.85,111.49,111.49,19349.0,83.4464,83.4464,83.1778,83.1778,19349.0
2018-06-27 10:45:00,111.5,111.5,111.18,111.24,38536.0,83.1853,83.1853,82.9466,82.9913,38536.0
2018-06-27 10:50:00,111.27,111.45,111.23,111.34,20704.0,83.0137,83.148,82.9839,83.0659,20704.0
2018-06-27 10:55:00,111.36,111.36,110.92,110.95,35194.0,83.0809,83.0809,82.7526,82.775,35194.0
2018-06-27 11:00:00,110.98,111.05,110.46,110.47,54129.0,82.7974,82.8496,82.4094,82.4169,54129.0
2018-06-27 11:05:00,110.47,110.62,110.35,110.55,28442.0,82.4169,82.5288,82.3273,82.4766,28442.0
2018-06-27 11:10:00,110.55,110.62,110.35,110.57,33649.0,82.4766,82.5288,82.3273,82.4915,33649.0
2018-06-27 11:15:00,110.6,110.72,110.52,110.63,30419.0,82.5139,82.6034,82.4542,82.5362,30419.0
2018-06-27 11:20:00,110.69,110.69,110.5,110.55,18716.0,82.581,82.581,82.4392,82.4766,18716.0
2018-06-27 11:25:00,110.54,110.6,110.46,110.46,10456.0,82.4691,82.5139,82.4094,82.4094,10456.0
2018-06-27 11:30:00,110.48,110.77,110.35,110.73,29083.0,82.4243,82.6407,82.3273,82.6108,29083.0
2018-06-27 11:35:00,110.73,110.75,110.61,110.7,31618.0,82.6108,82.6258,82.5213,82.5885,31618.0
2018-06-27 11:40:00,110.68,110.7,110.35,110.42,24373.0,82.5735,82.5885,82.3273,82.3796,24373.0
2018-06-27 11:45:00,110.4,110.5,110.33,110.45,12549.0,82.3646,82.4392,82.3124,82.4019,12549.0
2018-06-27 11:50:00,110.44,110.6,110.38,110.47,15499.0,82.3945,82.5139,82.3497,82.4169,15499.0
2018-06-27 11:55:00,110.5,110.58,110.3,110.36,31740.0,82.4392,82.4989,82.29,82.3348,31740.0
2018-06-27 12:00:00,110.39,110.55,110.34,110.4,17834.0,82.3572,82.4766,82.3199,82.3646,17834.0
2018-06-27 12:05:00,110.42,110.53,110.33,110.43,23190.0,82.3796,82.4616,82.3124,82.387,23190.0
2018-06-27 12:10:00,110.42,110.47,110.26,110.47,27983.0,82.3796,82.4169,82.2602,82.4169,27983.0
2018-06-27 12:15:00,110.49,110.72,110.49,110.65,15431.0,82.4318,82.6034,82.4318,82.5512,15431.0
2018-06-27 12:20:00,110.66,110.76,110.62,110.75,17767.0,82.5586,82.6332,82.5288,82.6258,17767.0
2018-06-27 12:25:00,110.76,110.85,110.69,110.76,31034.0,82.6332,82.7004,82.581,82.6332,31034.0
2018-06-27 12:30:00,110.73,110.76,110.63,110.65,11568.0,82.6108,82.6332,82.5362,82.5512,11568.0
2018-06-27 12:35:00,110.66,110.67,110.5,110.5,10600.0,82.5586,82.5661,82.4392,82.4392,10600.0
2018-06-27 12:40:00,110.49,110.58,110.3,110.5,17981.0,82.4318,82.4989,82.29,82.4392,17981.0
2018-06-27 12:45:00,110.46,110.7,110.38,110.69,21604.0,82.4094,82.5885,82.3497,82.581,21604.0
2018-06-27 12:50:00,110.71,110.82,110.69,110.7,13066.0,82.5959,82.678,82.581,82.5885,13066.0
2018-06-27 12:55:00,110.71,110.78,110.65,110.71,9605.0,82.5959,82.6481,82.5512,82.5959,9605.0
2018-06-27 13:00:00,110.75,110.93,110.75,110.86,15535.0,82.6258,82.7601,82.6258,82.7078,15535.0
2018-06-27 13:05:00,110.85,110.85,110.62,110.62,11822.0,82.7004,82.7004,82.5288,82.5288,11822.0
2018-06-27 13:10:00,110.64,110.66,110.43,110.43,17328.0,82.5437,82.5586,82.387,82.387,17328.0
2018-06-27 13:15:00,110.43,110.45,110.04,110.07,37416.0,82.387,82.4019,82.0961,82.1184,37416.0
2018-06-27 13:20:00,110.09,110.42,110.08,110.35,18587.0,82.1334,82.3796,82.1259,82.3273,18587.0
2018-06-27 13:25:00,110.34,110.35,110.24,110.31,9864.0,82.3199,82.3273,82.2453,82.2975,9864.0
2018-06-27 13:30:00,110.29,110.48,110.25,110.43,12601.0,82.2826,82.4243,82.2527,82.387,12601.0
2018-06-27 13:35:00,110.47,110.51,110.32,110.41,15683.0,82.4169,82.4467,82.305,82.3721,15683.0
2018-06-27 13:40:00,110.39,110.46,110.33,110.41,8285.0,82.3572,82.4094,82.3124,82.3721,8285.0
2018-06-27 13:45:00,110.38,110.47,110.33,110.37,9297.0,82.3497,82.4169,82.3124,82.3423,9297.0
2018-06-27 13:50:00,110.35,110.36,110.2,110.23,14026.0,82.3273,82.3348,82.2154,82.2378,14026.0
2018-06-27 13:55:00,110.23,110.35,110.18,110.32,16537.0,82.2378,82.3273,82.2005,82.305,16537.0
2018-06-27 14:00:00,110.31,110.42,110.22,110.37,15530.0,82.2975,82.3796,82.2304,82.3423,15530.0
2018-06-27 14:05:00,110.33,110.33,110.15,110.16,12684.0,82.3124,82.3124,82.1781,82.1856,12684.0
2018-06-27 14:10:00,110.13,110.17,110.04,110.12,19266.0,82.1632,82.193,82.0961,82.1557,19266.0
2018-06-27 14:15:00,110.1,110.3,110.07,110.24,21982.0,82.1408,82.29,82.1184,82.2453,21982.0
2018-06-27 14:20:00,110.23,110.33,110.13,110.16,15257.0,82.2378,82.3124,82.1632,82.1856,15257.0
2018-06-27 14:25:00,110.14,110.25,110.08,110.09,21165.0,82.1707,82.2527,82.1259,82.1334,21165.0
2018-06-27 14:30:00,110.1,110.11,109.92,109.98,20233.0,82.1408,82.1483,82.0065,82.0513,20233.0
2018-06-27 14:35:00,110.01,110.15,109.98,110.14,11995.0,82.0737,82.1781,82.0513,82.1707,11995.0
2018-06-27 14:40:00,110.14,110.26,110.11,110.26,13438.0,82.1707,82.2602,82.1483,82.2602,13438.0
2018-06-27 14:45:00,110.28,110.44,110.22,110.25,12265.0,82.2751,82.3945,82.2304,82.2527,12265.0
2018-06-27 14:50:00,110.23,110.23,109.93,109.94,22936.0,82.2378,82.2378,82.014,82.0215,22936.0
2018-06-27 14:55:00,109.94,109.94,109.76,109.8,11947.0,82.0215,82.0215,81.8872,81.917,11947.0
2018-06-27 15:00:00,109.77,109.83,109.65,109.78,18002.0,81.8946,81.9394,81.8051,81.9021,18002.0
2018-06-27 15:05:00,109.78,109.9,109.71,109.73,21889.0,81.9021,81.9916,81.8499,81.8648,21889.0
2018-06-27 15:10:00,109.71,109.72,109.55,109.59,23011.0,81.8499,81.8573,81.7305,81.7603,23011.0
2018-06-27 15:15:00,109.59,109.83,109.53,109.78,27932.0,81.7603,81.9394,81.7156,81.9021,27932.0
2018-06-27 15:20:00,109.8,109.92,109.73,109.92,29113.0,81.917,82.0065,81.8648,82.0065,29113.0
2018-06-27 15:25:00,109.94,110.1,109.88,109.95,29925.0,82.0215,82.1408,81.9767,82.0289,29925.0
2018-06-27 15:30:00,109.95,109.95,109.66,109.66,52083.0,82.0289,82.0289,81.8126,81.8126,52083.0
2018-06-27 15:35:00,109.65,109.77,109.53,109.57,67688.0,81.8051,81.8946,81.7156,81.7454,67688.0
2018-06-27 15:40:00,109.57,109.7,109.39,109.67,103393.0,81.7454,81.8424,81.6111,81.82,103393.0
2018-06-27 15:45:00,109.65,109.65,109.33,109.44,79028.0,81.8051,81.8051,81.5664,81.6484,79028.0
2018-06-27 15:50:00,109.44,109.56,109.4,109.51,89067.0,81.6484,81.738,81.6186,81.7007,89067.0
2018-06-27 15:55:00,109.5,109.63,109.39,109.52,169203.0,81.6932,81.7902,81.6111,81.7081,169203.0
2018-06-28 09:30:00,109.13,109.62,108.61,109.62,73180.0,81.4172,81.7827,81.0292,81.7827,73180.0
2018-06-28 09:35:00,109.53,109.53,108.98,109.06,16435.0,81.7156,81.7156,81.3052,81.3649,16435.0
2018-06-28 09:40:00,109.12,109.12,108.31,108.32,42313.0,81.4097,81.4097,80.8054,80.8128,42313.0
2018-06-28 09:45:00,108.43,108.51,107.68,107.74,99304.0,80.8949,80.9546,80.3354,80.3801,99304.0
2018-06-28 09:50:00,107.75,108.74,107.75,108.58,44091.0,80.3876,81.1262,80.3876,81.0068,44091.0
2018-06-28 09:55:00,108.52,108.55,108.16,108.24,35993.0,80.9621,80.9844,80.6935,80.7532,35993.0
2018-06-28 10:00:00,108.27,108.92,108.24,108.72,48742.0,80.7755,81.2605,80.7532,81.1113,48742.0
2018-06-28 10:05:00,108.77,109.19,108.74,109.08,23607.0,81.1486,81.4619,81.1262,81.3798,23607.0
2018-06-28 10:10:00,109.08,109.36,108.9,109.32,23996.0,81.3798,81.5887,81.2456,81.5589,23996.0
2018-06-28 10:15:00,109.31,109.37,108.91,109.11,45127.0,81.5514,81.5962,81.253,81.4022,45127.0
2018-06-28 10:20:00,109.09,109.13,108.91,109.13,35246.0,81.3873,81.4172,81.253,81.4172,35246.0
2018-06-28 10:25:00,109.14,109.32,109.03,109.22,44641.0,81.4246,81.5589,81.3425,81.4843,44641.0
2018-06-28 10:30:00,109.21,109.34,109.15,109.29,51056.0,81.4768,81.5738,81.4321,81.5365,51056.0
2018-06-28 10:35:00,109.32,109.38,108.98,109.22,69282.0,81.5589,81.6037,81.3052,81.4843,69282.0
2018-06-28 10:40:00,109.2,109.52,109.16,109.5,31860.0,81.4694,81.7081,81.4395,81.6932,31860.0
2018-06-28 10:45:00,109.52,109.59,109.3,109.36,20539.0,81.7081,81.7603,81.544,81.5887,20539.0
2018-06-28 10:50:00,109.4,109.54,109.17,109.46,23287.0,81.6186,81.723,81.447,81.6633,23287.0
2018-06-28 10:55:00,109.47,109.58,109.31,109.45,25346.0,81.6708,81.7529,81.5514,81.6559,25346.0
2018-06-28 11:00:00,109.49,109.56,109.07,109.07,46607.0,81.6857,81.738,81.3724,81.3724,46607.0
2018-06-28 11:05:00,109.02,109.1,108.78,109.0,26750.0,81.3351,81.3948,81.156,81.3202,26750.0
2018-06-28 11:10:00,109.04,109.04,108.69,108.84,21291.0,81.35,81.35,81.0889,81.2008,21291.0
2018-06-28 11:15:00,108.84,109.1,108.81,109.01,15013.0,81.2008,81.3948,81.1784,81.3276,15013.0
2018-06-28 11:20:00,109.0,109.06,108.82,108.92,20219.0,81.3202,81.3649,81.1859,81.2605,20219.0
2018-06-28 11:25:00,108.93,109.04,108.88,108.88,13641.0,81.2679,81.35,81.2306,81.2306,13641.0
2018-06-28 11:30:00,108.88,109.13,108.77,109.05,14664.0,81.2306,81.4172,81.1486,81.3575,14664.0
2018-06-28 11:35:00,109.07,109.1,108.74,108.76,22091.0,81.3724,81.3948,81.1262,81.1411,22091.0
2018-06-28 11:40:00,108.75,108.75,108.43,108.49,22689.0,81.1336,81.1336,80.8949,80.9397,22689.0
2018-06-28 11:45:00,108.52,108.66,108.49,108.54,18291.0,80.9621,81.0665,80.9397,80.977,18291.0
2018-06-28 11:50:00,108.52,108.79,108.48,108.66,16463.0,80.9621,81.1635,80.9322,81.0665,16463.0
2018-06-28 11:55:00,108.68,108.7,108.56,108.62,13240.0,81.0814,81.0963,80.9919,81.0367,13240.0
2018-06-28 12:00:00,108.66,108.78,108.59,108.73,11592.0,81.0665,81.156,81.0143,81.1187,11592.0
2018-06-28 12:05:00,108.75,108.92,108.67,108.7,15539.0,81.1336,81.2605,81.074,81.0963,15539.0
2018-06-28 12:10:00,108.74,108.75,108.64,108.69,12120.0,81.1262,81.1336,81.0516,81.0889,12120.0
2018-06-28 12:15:00,108.67,108.8,108.67,108.78,13149.0,81.074,81.171,81.074,81.156,13149.0
2018-06-28 12:20:00,108.78,108.8,108.66,108.73,16347.0,81.156,81.171,81.0665,81.1187,16347.0
2018-06-28 12:25:00,108.72,108.81,108.65,108.81,10881.0,81.1113,81.1784,81.059,81.1784,10881.0
2018-06-28 12:30:00,108.78,108.78,108.65,108.71,10905.0,81.156,81.156,81.059,81.1038,10905.0
2018-06-28 12:35:00,108.72,108.74,108.66,108.72,6093.0,81.1113,81.1262,81.0665,81.1113,6093.0
2018-06-28 12:40:00,108.73,108.78,108.65,108.77,9060.0,81.1187,81.156,81.059,81.1486,9060.0
2018-06-28 12:45:00,108.76,108.88,108.62,108.88,13130.0,81.1411,81.2306,81.0367,81.2306,13130.0
2018-06-28 12:50:00,108.86,109.02,108.86,108.91,15524.0,81.2157,81.3351,81.2157,81.253,15524.0
2018-06-28 12:55:00,108.92,108.98,108.89,108.93,8447.0,81.2605,81.3052,81.2381,81.2679,8447.0
2018-06-28 13:00:00,108.92,109.05,108.91,109.02,8613.0,81.2605,81.3575,81.253,81.3351,8613.0
2018-06-28 13:05:00,109.05,109.1,108.98,109.1,13637.0,81.3575,81.3948,81.3052,81.3948,13637.0
2018-06-28 13:10:00,109.1,109.12,109.0,109.0,5720.0,81.3948,81.4097,81.3202,81.3202,5720.0
2018-06-28 13:15:00,109.03,109.07,108.95,108.97,7481.0,81.3425,81.3724,81.2829,81.2978,7481.0
2018-06-28 13:20:00,108.97,109.15,108.97,109.15,12370.0,81.2978,81.4321,81.2978,81.4321,12370.0
2018-06-28 13:25:00,109.16,109.17,109.1,109.16,9703.0,81.4395,81.447,81.3948,81.4395,9703.0
2018-06-28 13:30:00,109.19,109.25,109.08,109.12,8355.0,81.4619,81.5067,81.3798,81.4097,8355.0
2018-06-28 13:35:00,109.1,109.22,109.1,109.18,12829.0,81.3948,81.4843,81.3948,81.4545,12829.0
2018-06-28 13:40:00,109.2,109.26,109.08,109.12,14279.0,81.4694,81.5141,81.3798,81.4097,14279.0
2018-06-28 13:45:00,109.11,109.15,109.05,109.06,15961.0,81.4022,81.4321,81.3575,81.3649,15961.0
2018-06-28 13:50:00,109.08,109.31,109.08,109.23,12375.0,81.3798,81.5514,81.3798,81.4918,12375.0
2018-06-28 13:55:00,109.23,109.25,109.14,109.21,11985.0,81.4918,81.5067,81.4246,81.4768,11985.0
2018-06-28 14:00:00,109.21,109.3,109.19,109.29,9050.0,81.4768,81.544,81.4619,81.5365,9050.0
2018-06-28 14:05:00,109.29,109.35,109.19,109.2,14840.0,81.5365,81.5813,81.4619,81.4694,14840.0
2018-06-28 14:10:00,109.19,109.25,109.06,109.13,15008.0,81.4619,81.5067,81.3649,81.4172,15008.0
2018-06-28 14:15:00,109.13,109.19,109.08,109.1,18776.0,81.4172,81.4619,81.3798,81.3948,18776.0
2018-06-28 14:20:00,109.13,109.3,109.13,109.29,15142.0,81.4172,81.544,81.4172,81.5365,15142.0
2018-06-28 14:25:00,109.3,109.3,109.14,109.19,13026.0,81.544,81.544,81.4246,81.4619,13026.0
2018-06-28 14:30:00,109.17,109.23,109.14,109.2,20960.0,81.447,81.4918,81.4246,81.4694,20960.0
2018-06-28 14:35:00,109.21,109.24,109.15,109.21,12002.0,81.4768,81.4992,81.4321,81.4768,12002.0
2018-06-28 14:40:00,109.22,109.22,109.1,109.19,11536.0,81.4843,81.4843,81.3948,81.4619,11536.0
2018-06-28 14:45:00,109.18,109.3,109.15,109.3,13079.0,81.4545,81.544,81.4321,81.544,13079.0
2018-06-28 14:50:00,109.29,109.5,109.26,109.5,11625.0,81.5365,81.6932,81.5141,81.6932,11625.0
2018-06-28 14:55:00,109.53,109.61,109.5,109.55,15980.0,81.7156,81.7753,81.6932,81.7305,15980.0
2018-06-28 15:00:00,109.57,109.62,109.51,109.57,16463.0,81.7454,81.7827,81.7007,81.7454,16463.0
2018-06-28 15:05:00,109.58,109.63,109.52,109.56,20959.0,81.7529,81.7902,81.7081,81.738,20959.0
2018-06-28 15:10:00,109.57,109.58,109.47,109.54,10726.0,81.7454,81.7529,81.6708,81.723,10726.0
2018-06-28 15:15:00,109.53,109.55,109.44,109.5,11377.0,81.7156,81.7305,81.6484,81.6932,11377.0
2018-06-28 15:20:00,109.49,109.51,109.43,109.44,12348.0,81.6857,81.7007,81.641,81.6484,12348.0
2018-06-28 15:25:00,109.45,109.49,109.34,109.35,16624.0,81.6559,81.6857,81.5738,81.5813,16624.0
2018-06-28 15:30:00,109.35,109.37,109.12,109.12,28406.0,81.5813,81.5962,81.4097,81.4097,28406.0
2018-06-28 15:35:00,109.12,109.22,109.11,109.18,25513.0,81.4097,81.4843,81.4022,81.4545,25513.0
2018-06-28 15:40:00,109.19,109.33,109.18,109.23,35349.0,81.4619,81.5664,81.4545,81.4918,35349.0
2018-06-28 15:45:00,109.22,109.24,109.15,109.21,32888.0,81.4843,81.4992,81.4321,81.4768,32888.0
2018-06-28 15:50:00,109.21,109.21,109.04,109.06,60568.0,81.4768,81.4768,81.35,81.3649,60568.0
2018-06-28 15:55:00,109.05,109.14,108.99,109.12,93404.0,81.3575,81.4246,81.3127,81.4097,93404.0
2018-06-29 09:30:00,111.36,112.8,111.04,111.58,162934.0,83.0809,84.1552,82.8421,83.245,162934.0
2018-06-29 09:35:00,111.53,111.9,111.02,111.6,44682.0,83.2077,83.4837,82.8272,83.2599,44682.0
2018-06-29 09:40:00,111.59,111.66,111.09,111.33,42930.0,83.2524,83.3047,82.8794,83.0585,42930.0
2018-06-29 09:45:00,111.31,111.77,111.31,111.47,38596.0,83.0436,83.3867,83.0436,83.1629,38596.0
2018-06-29 09:50:00,111.47,112.0,111.47,111.82,61848.0,83.1629,83.5583,83.1629,83.424,61848.0
2018-06-29 09:55:00,111.77,111.89,111.65,111.8,39488.0,83.3867,83.4763,83.2972,83.4091,39488.0
2018-06-29 10:00:00,111.9,112.0,111.74,111.97,50796.0,83.4837,83.5583,83.3644,83.536,50796.0
2018-06-29 10:05:00,111.98,111.99,111.52,111.74,48523.0,83.5434,83.5509,83.2002,83.3644,48523.0
2018-06-29 10:10:00,111.71,111.77,111.46,111.72,67668.0,83.342,83.3867,83.1555,83.3494,67668.0
2018-06-29 10:15:00,111.73,112.09,111.71,111.94,30591.0,83.3569,83.6255,83.342,83.5136,30591.0
2018-06-29 10:20:00,111.94,112.09,111.85,111.91,23196.0,83.5136,83.6255,83.4464,83.4912,23196.0
2018-06-29 10:25:00,111.91,112.19,111.85,112.11,27897.0,83.4912,83.7001,83.4464,83.6404,27897.0
2018-06-29 10:30:00,112.12,112.2,112.02,112.11,40632.0,83.6479,83.7075,83.5733,83.6404,40632.0
2018-06-29 10:35:00,112.13,112.13,111.83,111.9,28242.0,83.6553,83.6553,83.4315,83.4837,28242.0
2018-06-29 10:40:00,111.91,112.0,111.8,111.85,29006.0,83.4912,83.5583,83.4091,83.4464,29006.0
2018-06-29 10:45:00,111.83,112.06,111.73,112.0,43953.0,83.4315,83.6031,83.3569,83.5583,43953.0
2018-06-29 10:50:00,111.98,111.98,111.7,111.71,28977.0,83.5434,83.5434,83.3345,83.342,28977.0
2018-06-29 10:55:00,111.68,111.77,111.61,111.67,20213.0,83.3196,83.3867,83.2674,83.3121,20213.0
2018-06-29 11:00:00,111.67,111.67,111.32,111.36,27590.0,83.3121,83.3121,83.051,83.0809,27590.0
2018-06-29 11:05:00,111.35,111.44,111.28,111.43,23510.0,83.0734,83.1405,83.0212,83.1331,23510.0
2018-06-29 11:10:00,111.41,111.65,111.41,111.63,24839.0,83.1182,83.2972,83.1182,83.2823,24839.0
2018-06-29 11:15:00,111.64,111.66,111.53,111.57,21531.0,83.2898,83.3047,83.2077,83.2375,21531.0
2018-06-29 11:20:00,111.58,111.68,111.52,111.59,16854.0,83.245,83.3196,83.2002,83.2524,16854.0
2018-06-29 11:25:00,111.58,111.61,111.52,111.54,15325.0,83.245,83.2674,83.2002,83.2151,15325.0
2018-06-29 11:30:00,111.53,111.6,111.29,111.35,20956.0,83.2077,83.2599,83.0286,83.0734,20956.0
2018-06-29 11:35:00,111.38,111.41,111.16,111.18,39218.0,83.0958,83.1182,82.9316,82.9466,39218.0
2018-06-29 11:40:00,111.2,111.34,111.18,111.31,20126.0,82.9615,83.0659,82.9466,83.0436,20126.0
2018-06-29 11:45:00,111.29,111.36,111.22,111.23,25270.0,83.0286,83.0809,82.9764,82.9839,25270.0
2018-06-29 11:50:00,111.24,111.28,111.12,111.12,8294.0,82.9913,83.0212,82.9018,82.9018,8294.0
2018-06-29 11:55:00,111.11,111.21,111.11,111.18,25328.0,82.8943,82.9689,82.8943,82.9466,25328.0
2018-06-29 12:00:00,111.19,111.25,111.15,111.19,14348.0,82.954,82.9988,82.9242,82.954,14348.0
2018-06-29 12:05:00,111.2,111.22,111.14,111.18,19490.0,82.9615,82.9764,82.9167,82.9466,19490.0
2018-06-29 12:10:00,111.16,111.18,111.12,111.14,20559.0,82.9316,82.9466,82.9018,82.9167,20559.0
2018-06-29 12:15:00,111.12,111.16,110.93,110.98,45040.0,82.9018,82.9316,82.7601,82.7974,45040.0
2018-06-29 12:20:00,110.96,111.04,110.91,111.03,6728.0,82.7824,82.8421,82.7451,82.8347,6728.0
2018-06-29 12:25:00,111.02,111.12,111.0,111.12,17436.0,82.8272,82.9018,82.8123,82.9018,17436.0
2018-06-29 12:30:00,111.12,111.14,111.1,111.13,10384.0,82.9018,82.9167,82.8869,82.9093,10384.0
2018-06-29 12:35:00,111.11,111.19,111.1,111.19,10364.0,82.8943,82.954,82.8869,82.954,10364.0
2018-06-29 12:40:00,111.18,111.19,111.1,111.13,8109.0,82.9466,82.954,82.8869,82.9093,8109.0
2018-06-29 12:45:00,111.13,111.19,111.09,111.19,8552.0,82.9093,82.954,82.8794,82.954,8552.0
2018-06-29 12:50:00,111.18,111.21,111.11,111.12,8961.0,82.9466,82.9689,82.8943,82.9018,8961.0
2018-06-29 12:55:00,111.13,111.31,111.12,111.29,12054.0,82.9093,83.0436,82.9018,83.0286,12054.0
2018-06-29 13:00:00,111.28,111.41,111.26,111.41,10919.0,83.0212,83.1182,83.0063,83.1182,10919.0
2018-06-29 13:05:00,111.39,111.49,111.36,111.39,13010.0,83.1032,83.1778,83.0809,83.1032,13010.0
2018-06-29 13:10:00,111.42,111.45,111.36,111.41,7834.0,83.1256,83.148,83.0809,83.1182,7834.0
2018-06-29 13:15:00,111.4,111.46,111.23,111.28,14227.0,83.1107,83.1555,82.9839,83.0212,14227.0
2018-06-29 13:20:00,111.29,111.32,111.2,111.3,9709.0,83.0286,83.051,82.9615,83.0361,9709.0
2018-06-29 13:25:00,111.3,111.35,111.24,111.31,8520.0,83.0361,83.0734,82.9913,83.0436,8520.0
2018-06-29 13:30:00,111.31,111.39,111.29,111.36,11019.0,83.0436,83.1032,83.0286,83.0809,11019.0
2018-06-29 13:35:00,111.36,111.44,111.3,111.37,15133.0,83.0809,83.1405,83.0361,83.0883,15133.0
2018-06-29 13:40:00,111.4,111.5,111.38,111.45,14804.0,83.1107,83.1853,83.0958,83.148,14804.0
2018-06-29 13:45:00,111.44,111.49,111.39,111.43,10834.0,83.1405,83.1778,83.1032,83.1331,10834.0
2018-06-29 13:50:00,111.45,111.45,111.34,111.42,13003.0,83.148,83.148,83.0659,83.1256,13003.0
2018-06-29 13:55:00,111.42,111.43,111.28,111.39,18285.0,83.1256,83.1331,83.0212,83.1032,18285.0
2018-06-29 14:00:00,111.38,111.45,111.31,111.35,14222.0,83.0958,83.148,83.0436,83.0734,14222.0
2018-06-29 14:05:00,111.34,111.4,111.28,111.38,13954.0,83.0659,83.1107,83.0212,83.0958,13954.0
2018-06-29 14:10:00,111.41,111.47,111.35,111.46,14364.0,83.1182,83.1629,83.0734,83.1555,14364.0
2018-06-29 14:15:00,111.47,111.56,111.41,111.54,10323.0,83.1629,83.2301,83.1182,83.2151,10323.0
2018-06-29 14:20:00,111.52,111.6,111.49,111.56,11127.0,83.2002,83.2599,83.1778,83.2301,11127.0
2018-06-29 14:25:00,111.56,111.67,111.55,111.62,19254.0,83.2301,83.3121,83.2226,83.2748,19254.0
2018-06-29 14:30:00,111.6,111.61,111.49,111.51,13534.0,83.2599,83.2674,83.1778,83.1928,13534.0
2018-06-29 14:35:00,111.5,111.56,111.49,111.51,19015.0,83.1853,83.2301,83.1778,83.1928,19015.0
2018-06-29 14:40:00,111.51,111.59,111.48,111.58,15313.0,83.1928,83.2524,83.1704,83.245,15313.0
2018-06-29 14:45:00,111.58,111.6,111.37,111.42,17023.0,83.245,83.2599,83.0883,83.1256,17023.0
2018-06-29 14:50:00,111.41,111.43,111.32,111.41,19864.0,83.1182,83.1331,83.051,83.1182,19864.0
2018-06-29 14:55:00,111.42,111.5,111.38,111.44,12415.0,83.1256,83.1853,83.0958,83.1405,12415.0
2018-06-29 15:00:00,111.46,111.53,111.42,111.5,15459.0,83.1555,83.2077,83.1256,83.1853,15459.0
2018-06-29 15:05:00,111.48,111.53,111.44,111.51,16306.0,83.1704,83.2077,83.1405,83.1928,16306.0
2018-06-29 15:10:00,111.5,111.55,111.47,111.52,22482.0,83.1853,83.2226,83.1629,83.2002,22482.0
2018-06-29 15:15:00,111.52,111.53,111.48,111.48,33028.0,83.2002,83.2077,83.1704,83.1704,33028.0
2018-06-29 15:20:00,111.49,111.52,111.46,111.51,27404.0,83.1778,83.2002,83.1555,83.1928,27404.0
2018-06-29 15:25:00,111.5,111.53,111.46,111.47,28608.0,83.1853,83.2077,83.1555,83.1629,28608.0
2018-06-29 15:30:00,111.47,111.47,111.09,111.09,40869.0,83.1629,83.1629,82.8794,82.8794,40869.0
2018-06-29 15:35:00,111.09,111.13,111.01,111.01,28476.0,82.8794,82.9093,82.8197,82.8197,28476.0
2018-06-29 15:40:00,111.03,111.08,110.99,110.99,33883.0,82.8347,82.872,82.8048,82.8048,33883.0
2018-06-29 15:45:00,111.0,111.06,110.9,110.92,56498.0,82.8123,82.857,82.7377,82.7526,56498.0
2018-06-29 15:50:00,110.93,111.16,110.89,111.15,55869.0,82.7601,82.9316,82.7302,82.9242,55869.0
2018-06-29 15:55:00,111.15,111.16,110.76,110.84,165175.0,82.9242,82.9316,82.6332,82.6929,165175.0
2018-07-02 09:30:00,109.9,110.0,109.51,109.75,72556.0,81.9916,82.0662,81.7007,81.8797,72556.0
2018-07-02 09:35:00,109.84,110.22,109.61,109.8,31124.0,81.9469,82.2304,81.7753,81.917,31124.0
2018-07-02 09:40:00,109.8,109.8,109.21,109.26,45958.0,81.917,81.917,81.4768,81.5141,45958.0
2018-07-02 09:45:00,109.21,109.56,109.0,109.44,31112.0,81.4768,81.738,81.3202,81.6484,31112.0
2018-07-02 09:50:00,109.42,109.56,109.19,109.23,38153.0,81.6335,81.738,81.4619,81.4918,38153.0
2018-07-02 09:55:00,109.21,109.64,109.18,109.56,30303.0,81.4768,81.7976,81.4545,81.738,30303.0
2018-07-02 10:00:00,109.51,109.88,109.4,109.79,76559.0,81.7007,81.9767,81.6186,81.9095,76559.0
2018-07-02 10:05:00,109.75,109.75,109.24,109.24,19453.0,81.8797,81.8797,81.4992,81.4992,19453.0
2018-07-02 10:10:00,109.28,109.36,109.05,109.21,13581.0,81.5291,81.5887,81.3575,81.4768,13581.0
2018-07-02 10:15:00,109.24,109.24,108.98,109.11,32537.0,81.4992,81.4992,81.3052,81.4022,32537.0
2018-07-02 10:20:00,109.16,109.35,109.15,109.32,25000.0,81.4395,81.5813,81.4321,81.5589,25000.0
2018-07-02 10:25:00,109.33,109.62,109.29,109.57,27729.0,81.5664,81.7827,81.5365,81.7454,27729.0
2018-07-02 10:30:00,109.57,109.8,109.55,109.64,23025.0,81.7454,81.917,81.7305,81.7976,23025.0
2018-07-02 10:35:00,109.69,109.84,109.54,109.71,30396.0,81.8349,81.9469,81.723,81.8499,30396.0
2018-07-02 10:40:00,109.73,109.85,109.58,109.59,12370.0,81.8648,81.9543,81.7529,81.7603,12370.0
2018-07-02 10:45:00,109.57,109.81,109.57,109.69,19716.0,81.7454,81.9245,81.7454,81.8349,19716.0
2018-07-02 10:50:00,109.68,109.85,109.65,109.81,24445.0,81.8275,81.9543,81.8051,81.9245,24445.0
2018-07-02 10:55:00,109.78,109.87,109.74,109.84,21306.0,81.9021,81.9692,81.8722,81.9469,21306.0
2018-07-02 11:00:00,109.84,110.02,109.8,109.95,161889.0,81.9469,82.0811,81.917,82.0289,161889.0
2018-07-02 11:05:00,109.96,110.0,109.69,109.78,15587.0,82.0364,82.0662,81.8349,81.9021,15587.0
2018-07-02 11:10:00,109.75,109.75,109.52,109.59,34169.0,81.8797,81.8797,81.7081,81.7603,34169.0
2018-07-02 11:15:00,109.61,109.67,109.5,109.5,29775.0,81.7753,81.82,81.6932,81.6932,29775.0
2018-07-02 11:20:00,109.53,109.91,109.53,109.79,75456.0,81.7156,81.9991,81.7156,81.9095,75456.0
2018-07-02 11:25:00,109.81,109.81,109.5,109.58,15149.0,81.9245,81.9245,81.6932,81.7529,15149.0
2018-07-02 11:30:00,109.51,109.56,109.3,109.31,37260.0,81.7007,81.738,81.544,81.5514,37260.0
2018-07-02 11:35:00,109.35,109.43,109.25,109.37,15259.0,81.5813,81.641,81.5067,81.5962,15259.0
2018-07-02 11:40:00,109.39,109.49,109.27,109.27,15250.0,81.6111,81.6857,81.5216,81.5216,15250.0
2018-07-02 11:45:00,109.31,109.57,109.31,109.57,22851.0,81.5514,81.7454,81.5514,81.7454,22851.0
2018-07-02 11:50:00,109.59,109.8,109.59,109.73,22230.0,81.7603,81.917,81.7603,81.8648,22230.0
2018-07-02 11:55:00,109.71,109.81,109.61,109.65,15484.0,81.8499,81.9245,81.7753,81.8051,15484.0
2018-07-02 12:00:00,109.68,109.74,109.58,109.67,9696.0,81.8275,81.8722,81.7529,81.82,9696.0
2018-07-02 12:05:00,109.63,109.63,109.49,109.5,10772.0,81.7902,81.7902,81.6857,81.6932,10772.0
2018-07-02 12:10:00,109.52,109.57,109.42,109.5,13158.0,81.7081,81.7454,81.6335,81.6932,13158.0
2018-07-02 12:15:00,109.51,109.51,109.32,109.39,14004.0,81.7007,81.7007,81.5589,81.6111,14004.0
2018-07-02 12:20:00,109.37,109.49,109.35,109.37,10539.0,81.5962,81.6857,81.5813,81.5962,10539.0
2018-07-02 12:25:00,109.33,109.42,109.3,109.35,16414.0,81.5664,81.6335,81.544,81.5813,16414.0
2018-07-02 12:30:00,109.35,109.45,109.3,109.37,12365.0,81.5813,81.6559,81.544,81.5962,12365.0
2018-07-02 12:35:00,109.34,109.38,109.31,109.37,11220.0,81.5738,81.6037,81.5514,81.5962,11220.0
2018-07-02 12:40:00,109.38,109.49,109.36,109.48,15201.0,81.6037,81.6857,81.5887,81.6783,15201.0
2018-07-02 12:45:00,109.46,109.54,109.43,109.46,14725.0,81.6633,81.723,81.641,81.6633,14725.0
2018-07-02 12:50:00,109.45,109.5,109.35,109.4,80003.0,81.6559,81.6932,81.5813,81.6186,80003.0
2018-07-02 12:55:00,109.36,109.42,109.28,109.36,42961.0,81.5887,81.6335,81.5291,81.5887,42961.0
2018-07-02 13:00:00,109.34,109.42,109.25,109.33,70433.0,81.5738,81.6335,81.5067,81.5664,70433.0
2018-07-02 13:05:00,109.33,109.34,109.14,109.22,52154.0,81.5664,81.5738,81.4246,81.4843,52154.0
2018-07-02 13:10:00,109.2,109.24,109.1,109.18,30591.0,81.4694,81.4992,81.3948,81.4545,30591.0
2018-07-02 13:15:00,109.17,109.19,109.06,109.15,11073.0,81.447,81.4619,81.3649,81.4321,11073.0
2018-07-02 13:20:00,109.14,109.25,109.11,109.21,9948.0,81.4246,81.5067,81.4022,81.4768,9948.0
2018-07-02 13:25:00,109.18,109.23,109.06,109.1,20958.0,81.4545,81.4918,81.3649,81.3948,20958.0
2018-07-02 13:30:00,109.08,109.13,108.89,108.89,31230.0,81.3798,81.4172,81.2381,81.2381,31230.0
2018-07-02 13:35:00,108.89,109.09,108.89,109.09,16563.0,81.2381,81.3873,81.2381,81.3873,16563.0
2018-07-02 13:40:00,109.08,109.13,108.98,109.03,12971.0,81.3798,81.4172,81.3052,81.3425,12971.0
2018-07-02 13:45:00,109.02,109.19,109.01,109.12,19490.0,81.3351,81.4619,81.3276,81.4097,19490.0
2018-07-02 13:50:00,109.13,109.21,109.08,109.12,17821.0,81.4172,81.4768,81.3798,81.4097,17821.0
2018-07-02 13:55:00,109.15,109.2,109.03,109.06,20560.0,81.4321,81.4694,81.3425,81.3649,20560.0
2018-07-02 14:00:00,109.07,109.08,108.85,108.87,30230.0,81.3724,81.3798,81.2083,81.2232,30230.0
2018-07-02 14:05:00,108.86,108.86,108.62,108.63,25864.0,81.2157,81.2157,81.0367,81.0441,25864.0
2018-07-02 14:10:00,108.67,108.86,108.63,108.78,30470.0,81.074,81.2157,81.0441,81.156,30470.0
2018-07-02 14:15:00,108.8,108.86,108.69,108.79,25640.0,81.171,81.2157,81.0889,81.1635,25640.0
2018-07-02 14:20:00,108.76,108.85,108.7,108.7,17030.0,81.1411,81.2083,81.0963,81.0963,17030.0
2018-07-02 14:25:00,108.7,108.8,108.64,108.8,25345.0,81.0963,81.171,81.0516,81.171,25345.0
2018-07-02 14:30:00,108.81,108.87,108.59,108.68,70165.0,81.1784,81.2232,81.0143,81.0814,70165.0
2018-07-02 14:35:00,108.66,108.77,108.55,108.59,139494.0,81.0665,81.1486,80.9844,81.0143,139494.0
2018-07-02 14:40:00,108.58,108.85,108.41,108.67,201929.0,81.0068,81.2083,80.88,81.074,201929.0
2018-07-02 14:45:00,108.69,108.91,108.68,108.86,34863.0,81.0889,81.253,81.0814,81.2157,34863.0
2018-07-02 14:50:00,108.84,108.95,108.84,108.94,13971.0,81.2008,81.2829,81.2008,81.2754,13971.0
2018-07-02 14:55:00,108.96,108.97,108.85,108.88,23712.0,81.2903,81.2978,81.2083,81.2306,23712.0
2018-07-02 15:00:00,108.89,108.93,108.74,108.79,38779.0,81.2381,81.2679,81.1262,81.1635,38779.0
2018-07-02 15:05:00,108.81,108.84,108.72,108.78,32608.0,81.1784,81.2008,81.1113,81.156,32608.0
2018-07-02 15:10:00,108.78,108.84,108.73,108.75,21275.0,81.156,81.2008,81.1187,81.1336,21275.0
2018-07-02 15:15:00,108.76,108.84,108.71,108.82,23543.0,81.1411,81.2008,81.1038,81.1859,23543.0
2018-07-02 15:20:00,108.81,109.03,108.81,109.01,18621.0,81.1784,81.3425,81.1784,81.3276,18621.0
2018-07-02 15:25:00,109.03,109.07,108.95,109.04,26159.0,81.3425,81.3724,81.2829,81.35,26159.0
2018-07-02 15:30:00,109.04,109.1,108.99,109.07,38119.0,81.35,81.3948,81.3127,81.3724,38119.0
2018-07-02 15:35:00,109.08,109.14,109.01,109.14,45497.0,81.3798,81.4246,81.3276,81.4246,45497.0
2018-07-02 15:40:00,109.16,109.22,109.04,109.1,50952.0,81.4395,81.4843,81.35,81.3948,50952.0
2018-07-02 15:45:00,109.1,109.23,109.04,109.22,63253.0,81.3948,81.4918,81.35,81.4843,63253.0
2018-07-02 15:50:00,109.22,109.26,109.08,109.09,71936.0,81.4843,81.5141,81.3798,81.3873,71936.0
2018-07-02 15:55:00,109.09,109.23,109.04,109.18,171617.0,81.3873,81.4918,81.35,81.4545,171617.0
2018-07-03 09:30:00,110.36,110.53,109.75,110.09,64880.0,82.3348,82.4616,81.8797,82.1334,64880.0
2018-07-03 09:35:00,110.09,110.21,109.56,109.81,35495.0,82.1334,82.2229,81.738,81.9245,35495.0
2018-07-03 09:40:00,109.81,110.1,109.78,109.95,28045.0,81.9245,82.1408,81.9021,82.0289,28045.0
2018-07-03 09:45:00,109.95,110.31,109.79,109.88,27805.0,82.0289,82.2975,81.9095,81.9767,27805.0
2018-07-03 09:50:00,109.9,109.94,109.58,109.81,36611.0,81.9916,82.0215,81.7529,81.9245,36611.0
2018-07-03 09:55:00,109.79,110.03,109.72,109.73,27819.0,81.9095,82.0886,81.8573,81.8648,27819.0
2018-07-03 10:00:00,109.74,109.86,109.45,109.54,61748.0,81.8722,81.9618,81.6559,81.723,61748.0
2018-07-03 10:05:00,109.53,109.87,109.53,109.83,23735.0,81.7156,81.9692,81.7156,81.9394,23735.0
2018-07-03 10:10:00,109.81,109.81,109.4,109.4,28581.0,81.9245,81.9245,81.6186,81.6186,28581.0
2018-07-03 10:15:00,109.43,109.76,109.42,109.54,23493.0,81.641,81.8872,81.6335,81.723,23493.0
2018-07-03 10:20:00,109.57,109.7,109.46,109.65,25609.0,81.7454,81.8424,81.6633,81.8051,25609.0
2018-07-03 10:25:00,109.63,109.74,109.57,109.66,22643.0,81.7902,81.8722,81.7454,81.8126,22643.0
2018-07-03 10:30:00,109.65,109.99,109.65,109.93,40891.0,81.8051,82.0588,81.8051,82.014,40891.0
2018-07-03 10:35:00,109.94,110.15,109.93,110.11,40235.0,82.0215,82.1781,82.014,82.1483,40235.0
2018-07-03 10:40:00,110.09,110.09,109.67,109.7,26889.0,82.1334,82.1334,81.82,81.8424,26889.0
2018-07-03 10:45:00,109.69,109.69,109.39,109.41,47543.0,81.8349,81.8349,81.6111,81.626,47543.0
2018-07-03 10:50:00,109.4,109.59,109.31,109.56,52863.0,81.6186,81.7603,81.5514,81.738,52863.0
2018-07-03 10:55:00,109.54,109.56,109.29,109.4,22182.0,81.723,81.738,81.5365,81.6186,22182.0
2018-07-03 11:00:00,109.41,109.52,109.34,109.47,17936.0,81.626,81.7081,81.5738,81.6708,17936.0
2018-07-03 11:05:00,109.45,109.46,109.3,109.38,23794.0,81.6559,81.6633,81.544,81.6037,23794.0
2018-07-03 11:10:00,109.39,109.39,109.12,109.26,17236.0,81.6111,81.6111,81.4097,81.5141,17236.0
2018-07-03 11:15:00,109.26,109.26,108.92,108.95,33352.0,81.5141,81.5141,81.2605,81.2829,33352.0
2018-07-03 11:20:00,108.92,109.02,108.77,108.92,46237.0,81.2605,81.3351,81.1486,81.2605,46237.0
2018-07-03 11:25:00,108.93,108.93,108.81,108.88,27533.0,81.2679,81.2679,81.1784,81.2306,27533.0
2018-07-03 11:30:00,108.87,109.07,108.86,109.06,14978.0,81.2232,81.3724,81.2157,81.3649,14978.0
2018-07-03 11:35:00,109.07,109.08,108.86,108.86,14916.0,81.3724,81.3798,81.2157,81.2157,14916.0
2018-07-03 11:40:00,108.88,109.09,108.86,108.87,23172.0,81.2306,81.3873,81.2157,81.2232,23172.0
2018-07-03 11:45:00,108.88,108.99,108.82,108.94,19834.0,81.2306,81.3127,81.1859,81.2754,19834.0
2018-07-03 11:50:00,108.95,108.96,108.71,108.76,26774.0,81.2829,81.2903,81.1038,81.1411,26774.0
2018-07-03 11:55:00,108.74,108.78,108.57,108.75,29984.0,81.1262,81.156,80.9994,81.1336,29984.0
2018-07-03 12:00:00,108.73,108.73,108.43,108.45,26459.0,81.1187,81.1187,80.8949,80.9098,26459.0
2018-07-03 12:05:00,108.44,108.57,108.4,108.5,36885.0,80.9024,80.9994,80.8725,80.9471,36885.0
2018-07-03 12:10:00,108.49,108.53,108.41,108.44,21704.0,80.9397,80.9695,80.88,80.9024,21704.0
2018-07-03 12:15:00,108.45,108.67,108.37,108.64,26688.0,80.9098,81.074,80.8501,81.0516,26688.0
2018-07-03 12:20:00,108.64,108.66,108.53,108.53,22777.0,81.0516,81.0665,80.9695,80.9695,22777.0
2018-07-03 12:25:00,108.56,108.58,108.46,108.55,21083.0,80.9919,81.0068,80.9173,80.9844,21083.0
2018-07-03 12:30:00,108.54,108.63,108.41,108.46,23763.0,80.977,81.0441,80.88,80.9173,23763.0
2018-07-03 12:35:00,108.46,108.47,108.08,108.12,46139.0,80.9173,80.9248,80.6338,80.6636,46139.0
2018-07-03 12:40:00,108.1,108.24,108.02,108.02,37224.0,80.6487,80.7532,80.589,80.589,37224.0
2018-07-03 12:45:00,108.02,108.05,107.87,107.9,65738.0,80.589,80.6114,80.4771,80.4995,65738.0
2018-07-03 12:50:00,107.89,108.01,107.8,108.0,69242.0,80.492,80.5816,80.4249,80.5741,69242.0
2018-07-03 12:55:00,108.0,108.19,107.9,108.19,120296.0,80.5741,80.7159,80.4995,80.7159,120296.0
2018-07-05 09:30:00,109.17,109.47,108.7,108.71,86212.0,81.447,81.6708,81.0963,81.1038,86212.0
2018-07-05 09:35:00,108.68,108.68,107.5,107.6,42085.0,81.0814,81.0814,80.2011,80.2757,42085.0
2018-07-05 09:40:00,107.59,107.81,107.34,107.49,36771.0,80.2682,80.4324,80.0817,80.1936,36771.0
2018-07-05 09:45:00,107.49,107.49,106.78,106.81,54532.0,80.1936,80.1936,79.6639,79.6863,54532.0
2018-07-05 09:50:00,106.86,107.01,106.51,106.93,82537.0,79.7236,79.8355,79.4625,79.7758,82537.0
2018-07-05 09:55:00,106.92,106.99,106.24,106.42,101307.0,79.7684,79.8206,79.261,79.3953,101307.0
2018-07-05 10:00:00,106.4,107.05,106.4,106.86,35770.0,79.3804,79.8654,79.3804,79.7236,35770.0
2018-07-05 10:05:00,106.9,107.4,106.87,107.4,49628.0,79.7534,80.1265,79.7311,80.1265,49628.0
2018-07-05 10:10:00,107.38,107.62,107.19,107.42,52203.0,80.1116,80.2906,79.9698,80.1414,52203.0
2018-07-05 10:15:00,107.44,107.48,107.06,107.2,57171.0,80.1563,80.1862,79.8728,79.9773,57171.0
2018-07-05 10:20:00,107.17,107.41,107.12,107.38,28185.0,79.9549,80.1339,79.9176,80.1116,28185.0
2018-07-05 10:25:00,107.38,107.41,107.23,107.3,29693.0,80.1116,80.1339,79.9996,80.0519,29693.0
2018-07-05 10:30:00,107.27,107.57,107.09,107.57,43702.0,80.0295,80.2533,79.8952,80.2533,43702.0
2018-07-05 10:35:00,107.54,107.56,107.36,107.39,29249.0,80.2309,80.2458,80.0966,80.119,29249.0
2018-07-05 10:40:00,107.39,107.5,107.37,107.39,29562.0,80.119,80.2011,80.1041,80.119,29562.0
2018-07-05 10:45:00,107.41,107.58,107.37,107.44,28753.0,80.1339,80.2608,80.1041,80.1563,28753.0
2018-07-05 10:50:00,107.42,107.45,106.96,106.98,63011.0,80.1414,80.1638,79.7982,79.8131,63011.0
2018-07-05 10:55:00,107.01,107.29,106.96,107.19,50923.0,79.8355,80.0444,79.7982,79.9698,50923.0
2018-07-05 11:00:00,106.94,107.24,106.75,107.04,64433.0,79.7833,80.0071,79.6415,79.8579,64433.0
2018-07-05 11:05:00,107.0,107.14,106.83,107.02,23293.0,79.828,79.9325,79.7012,79.843,23293.0
2018-07-05 11:10:00,107.07,107.41,106.97,107.36,48296.0,79.8803,80.1339,79.8057,80.0966,48296.0
2018-07-05 11:15:00,107.36,107.4,107.24,107.33,81666.0,80.0966,80.1265,80.0071,80.0742,81666.0
2018-07-05 11:20:00,107.34,107.6,107.22,107.59,72487.0,80.0817,80.2757,79.9922,80.2682,72487.0
2018-07-05 11:25:00,107.6,107.87,107.6,107.8,47343.0,80.2757,80.4771,80.2757,80.4249,47343.0
2018-07-05 11:30:00,107.79,108.04,107.77,107.88,11417.0,80.4174,80.6039,80.4025,80.4846,11417.0
2018-07-05 11:35:00,107.91,107.95,107.77,107.81,19338.0,80.507,80.5368,80.4025,80.4324,19338.0
2018-07-05 11:40:00,107.79,107.92,107.74,107.92,33050.0,80.4174,80.5144,80.3801,80.5144,33050.0
2018-07-05 11:45:00,107.91,107.98,107.78,107.81,20997.0,80.507,80.5592,80.41,80.4324,20997.0
2018-07-05 11:50:00,107.84,107.93,107.79,107.93,10683.0,80.4547,80.5219,80.4174,80.5219,10683.0
2018-07-05 11:55:00,107.9,107.97,107.89,107.93,19012.0,80.4995,80.5517,80.492,80.5219,19012.0
2018-07-05 12:00:00,107.93,108.21,107.92,108.13,22733.0,80.5219,80.7308,80.5144,80.6711,22733.0
2018-07-05 12:05:00,108.1,108.16,108.01,108.02,13593.0,80.6487,80.6935,80.5816,80.589,13593.0
2018-07-05 12:10:00,108.02,108.03,107.71,107.73,43531.0,80.589,80.5965,80.3577,80.3727,43531.0
2018-07-05 12:15:00,107.71,107.81,107.71,107.75,9133.0,80.3577,80.4324,80.3577,80.3876,9133.0
2018-07-05 12:20:00,107.75,107.78,107.64,107.64,19374.0,80.3876,80.41,80.3055,80.3055,19374.0
2018-07-05 12:25:00,107.62,107.71,107.6,107.62,19599.0,80.2906,80.3577,80.2757,80.2906,19599.0
2018-07-05 12:30:00,107.6,107.77,107.57,107.77,23012.0,80.2757,80.4025,80.2533,80.4025,23012.0
2018-07-05 12:35:00,107.78,107.87,107.71,107.71,16840.0,80.41,80.4771,80.3577,80.3577,16840.0
2018-07-05 12:40:00,107.72,107.85,107.7,107.83,13577.0,80.3652,80.4622,80.3503,80.4473,13577.0
2018-07-05 12:45:00,107.85,107.9,107.78,107.78,14585.0,80.4622,80.4995,80.41,80.41,14585.0
2018-07-05 12:50:00,107.79,107.9,107.73,107.9,14608.0,80.4174,80.4995,80.3727,80.4995,14608.0
2018-07-05 12:55:00,107.9,107.95,107.79,107.84,35131.0,80.4995,80.5368,80.4174,80.4547,35131.0
2018-07-05 13:00:00,107.85,107.95,107.85,107.88,22348.0,80.4622,80.5368,80.4622,80.4846,22348.0
2018-07-05 13:05:00,107.89,107.89,107.76,107.85,36334.0,80.492,80.492,80.3951,80.4622,36334.0
2018-07-05 13:10:00,107.87,107.94,107.85,107.87,28037.0,80.4771,80.5293,80.4622,80.4771,28037.0
2018-07-05 13:15:00,107.9,107.94,107.86,107.92,7813.0,80.4995,80.5293,80.4697,80.5144,7813.0
2018-07-05 13:20:00,107.93,107.95,107.81,107.81,13624.0,80.5219,80.5368,80.4324,80.4324,13624.0
2018-07-05 13:25:00,107.83,107.86,107.81,107.83,10041.0,80.4473,80.4697,80.4324,80.4473,10041.0
2018-07-05 13:30:00,107.84,107.95,107.83,107.93,13195.0,80.4547,80.5368,80.4473,80.5219,13195.0
2018-07-05 13:35:00,107.93,107.96,107.83,107.83,10430.0,80.5219,80.5443,80.4473,80.4473,10430.0
2018-07-05 13:40:00,107.8,107.84,107.74,107.83,7309.0,80.4249,80.4547,80.3801,80.4473,7309.0
2018-07-05 13:45:00,107.85,107.91,107.81,107.82,10703.0,80.4622,80.507,80.4324,80.4398,10703.0
2018-07-05 13:50:00,107.81,107.81,107.58,107.64,9814.0,80.4324,80.4324,80.2608,80.3055,9814.0
2018-07-05 13:55:00,107.66,107.76,107.64,107.72,13984.0,80.3204,80.3951,80.3055,80.3652,13984.0
2018-07-05 14:00:00,107.74,107.94,107.7,107.79,30960.0,80.3801,80.5293,80.3503,80.4174,30960.0
2018-07-05 14:05:00,107.8,107.87,107.5,107.5,13076.0,80.4249,80.4771,80.2011,80.2011,13076.0
2018-07-05 14:10:00,107.5,107.57,107.38,107.39,13855.0,80.2011,80.2533,80.1116,80.119,13855.0
2018-07-05 14:15:00,107.37,107.69,107.35,107.64,17255.0,80.1041,80.3428,80.0892,80.3055,17255.0
2018-07-05 14:20:00,107.7,107.71,107.56,107.61,11343.0,80.3503,80.3577,80.2458,80.2831,11343.0
2018-07-05 14:25:00,107.62,107.79,107.53,107.76,16902.0,80.2906,80.4174,80.2235,80.3951,16902.0
2018-07-05 14:30:00,107.75,107.86,107.75,107.83,12349.0,80.3876,80.4697,80.3876,80.4473,12349.0
2018-07-05 14:35:00,107.83,107.89,107.61,107.65,11362.0,80.4473,80.492,80.2831,80.313,11362.0
2018-07-05 14:40:00,107.67,107.74,107.57,107.72,12809.0,80.3279,80.3801,80.2533,80.3652,12809.0
2018-07-05 14:45:00,107.72,107.82,107.71,107.82,15465.0,80.3652,80.4398,80.3577,80.4398,15465.0
2018-07-05 14:50:00,107.79,107.83,107.69,107.81,12559.0,80.4174,80.4473,80.3428,80.4324,12559.0
2018-07-05 14:55:00,107.83,107.83,107.66,107.72,13981.0,80.4473,80.4473,80.3204,80.3652,13981.0
2018-07-05 15:00:00,107.72,107.74,107.61,107.68,26354.0,80.3652,80.3801,80.2831,80.3354,26354.0
2018-07-05 15:05:00,107.68,107.69,107.56,107.6,15612.0,80.3354,80.3428,80.2458,80.2757,15612.0
2018-07-05 15:10:00,107.6,107.6,107.48,107.49,22256.0,80.2757,80.2757,80.1862,80.1936,22256.0
2018-07-05 15:15:00,107.48,107.5,107.43,107.46,24969.0,80.1862,80.2011,80.1489,80.1712,24969.0
2018-07-05 15:20:00,107.47,107.48,107.37,107.45,25408.0,80.1787,80.1862,80.1041,80.1638,25408.0
2018-07-05 15:25:00,107.44,107.55,107.44,107.52,21482.0,80.1563,80.2384,80.1563,80.216,21482.0
2018-07-05 15:30:00,107.5,107.59,107.47,107.59,43756.0,80.2011,80.2682,80.1787,80.2682,43756.0
2018-07-05 15:35:00,107.58,107.6,107.52,107.54,21400.0,80.2608,80.2757,80.216,80.2309,21400.0
2018-07-05 15:40:00,107.53,107.57,107.47,107.5,53780.0,80.2235,80.2533,80.1787,80.2011,53780.0
2018-07-05 15:45:00,107.5,107.55,107.47,107.53,42931.0,80.2011,80.2384,80.1787,80.2235,42931.0
2018-07-05 15:50:00,107.52,107.71,107.51,107.65,38143.0,80.216,80.3577,80.2085,80.313,38143.0
2018-07-05 15:55:00,107.65,107.68,107.45,107.54,120900.0,80.313,80.3354,80.1638,80.2309,120900.0
2018-07-06 09:30:00,106.78,106.83,105.95,106.46,117868.0,79.6639,79.7012,79.0447,79.4252,117868.0
2018-07-06 09:35:00,106.46,107.41,106.46,107.35,33064.0,79.4252,80.1339,79.4252,80.0892,33064.0
2018-07-06 09:40:00,107.32,107.56,107.15,107.36,24467.0,80.0668,80.2458,79.94,80.0966,24467.0
2018-07-06 09:45:00,107.35,107.4,106.97,107.32,43547.0,80.0892,80.1265,79.8057,80.0668,43547.0
2018-07-06 09:50:00,107.38,107.77,107.29,107.6,49748.0,80.1116,80.4025,80.0444,80.2757,49748.0
2018-07-06 09:55:00,107.59,107.79,107.41,107.72,35398.0,80.2682,80.4174,80.1339,80.3652,35398.0
2018-07-06 10:00:00,107.66,107.69,107.43,107.56,21849.0,80.3204,80.3428,80.1489,80.2458,21849.0
2018-07-06 10:05:00,107.54,107.79,107.52,107.54,20340.0,80.2309,80.4174,80.216,80.2309,20340.0
2018-07-06 10:10:00,107.53,107.75,107.39,107.69,24424.0,80.2235,80.3876,80.119,80.3428,24424.0
2018-07-06 10:15:00,107.68,107.95,107.53,107.9,35092.0,80.3354,80.5368,80.2235,80.4995,35092.0
2018-07-06 10:20:00,107.91,107.92,107.65,107.81,24360.0,80.507,80.5144,80.313,80.4324,24360.0
2018-07-06 10:25:00,107.83,107.86,107.59,107.81,19725.0,80.4473,80.4697,80.2682,80.4324,19725.0
2018-07-06 10:30:00,107.79,107.97,107.75,107.95,20813.0,80.4174,80.5517,80.3876,80.5368,20813.0
2018-07-06 10:35:00,107.94,108.08,107.89,107.98,16707.0,80.5293,80.6338,80.492,80.5592,16707.0
2018-07-06 10:40:00,107.99,108.12,107.94,107.96,15937.0,80.5666,80.6636,80.5293,80.5443,15937.0
2018-07-06 10:45:00,107.94,108.15,107.94,108.02,18195.0,80.5293,80.686,80.5293,80.589,18195.0
2018-07-06 10:50:00,108.06,108.09,107.81,108.01,52376.0,80.6189,80.6413,80.4324,80.5816,52376.0
2018-07-06 10:55:00,108.01,108.25,107.98,108.12,19884.0,80.5816,80.7606,80.5592,80.6636,19884.0
2018-07-06 11:00:00,108.07,108.11,107.95,107.96,9314.0,80.6263,80.6562,80.5368,80.5443,9314.0
2018-07-06 11:05:00,107.98,108.17,107.93,108.13,11158.0,80.5592,80.7009,80.5219,80.6711,11158.0
2018-07-06 11:10:00,108.18,108.46,108.18,108.42,15846.0,80.7084,80.9173,80.7084,80.8874,15846.0
2018-07-06 11:15:00,108.39,108.45,108.31,108.35,16534.0,80.8651,80.9098,80.8054,80.8352,16534.0
2018-07-06 11:20:00,108.36,108.42,108.26,108.35,12332.0,80.8427,80.8874,80.7681,80.8352,12332.0
2018-07-06 11:25:00,108.36,108.45,108.29,108.44,9859.0,80.8427,80.9098,80.7905,80.9024,9859.0
2018-07-06 11:30:00,108.44,108.51,108.2,108.23,16667.0,80.9024,80.9546,80.7233,80.7457,16667.0
2018-07-06 11:35:00,108.2,108.56,108.18,108.4,16923.0,80.7233,80.9919,80.7084,80.8725,16923.0
2018-07-06 11:40:00,108.4,108.53,108.38,108.44,18185.0,80.8725,80.9695,80.8576,80.9024,18185.0
2018-07-06 11:45:00,108.47,108.57,108.42,108.42,18385.0,80.9248,80.9994,80.8874,80.8874,18385.0
2018-07-06 11:50:00,108.42,108.42,108.11,108.13,25079.0,80.8874,80.8874,80.6562,80.6711,25079.0
2018-07-06 11:55:00,108.1,108.24,108.1,108.15,45877.0,80.6487,80.7532,80.6487,80.686,45877.0
2018-07-06 12:00:00,108.17,108.22,108.09,108.17,26272.0,80.7009,80.7382,80.6413,80.7009,26272.0
2018-07-06 12:05:00,108.18,108.23,108.11,108.17,27116.0,80.7084,80.7457,80.6562,80.7009,27116.0
2018-07-06 12:10:00,108.18,108.26,108.14,108.16,9647.0,80.7084,80.7681,80.6786,80.6935,9647.0
2018-07-06 12:15:00,108.15,108.24,108.11,108.21,14449.0,80.686,80.7532,80.6562,80.7308,14449.0
2018-07-06 12:20:00,108.2,108.3,108.1,108.3,16832.0,80.7233,80.7979,80.6487,80.7979,16832.0
2018-07-06 12:25:00,108.3,108.39,108.25,108.37,13029.0,80.7979,80.8651,80.7606,80.8501,13029.0
2018-07-06 12:30:00,108.37,108.45,108.32,108.33,13555.0,80.8501,80.9098,80.8128,80.8203,13555.0
2018-07-06 12:35:00,108.35,108.38,108.28,108.3,6291.0,80.8352,80.8576,80.783,80.7979,6291.0
2018-07-06 12:40:00,108.29,108.3,108.22,108.29,11370.0,80.7905,80.7979,80.7382,80.7905,11370.0
2018-07-06 12:45:00,108.29,108.29,108.21,108.24,7681.0,80.7905,80.7905,80.7308,80.7532,7681.0
2018-07-06 12:50:00,108.25,108.36,108.25,108.33,26686.0,80.7606,80.8427,80.7606,80.8203,26686.0
2018-07-06 12:55:00,108.31,108.45,108.31,108.39,29451.0,80.8054,80.9098,80.8054,80.8651,29451.0
2018-07-06 13:00:00,108.41,108.54,108.41,108.52,9989.0,80.88,80.977,80.88,80.9621,9989.0
2018-07-06 13:05:00,108.52,108.56,108.46,108.52,6956.0,80.9621,80.9919,80.9173,80.9621,6956.0
2018-07-06 13:10:00,108.5,108.57,108.49,108.53,11528.0,80.9471,80.9994,80.9397,80.9695,11528.0
2018-07-06 13:15:00,108.55,108.62,108.52,108.62,15341.0,80.9844,81.0367,80.9621,81.0367,15341.0
2018-07-06 13:20:00,108.63,108.68,108.59,108.59,13614.0,81.0441,81.0814,81.0143,81.0143,13614.0
2018-07-06 13:25:00,108.6,108.63,108.55,108.57,23041.0,81.0217,81.0441,80.9844,80.9994,23041.0
2018-07-06 13:30:00,108.6,108.64,108.59,108.59,7689.0,81.0217,81.0516,81.0143,81.0143,7689.0
2018-07-06 13:35:00,108.61,108.64,108.55,108.55,7460.0,81.0292,81.0516,80.9844,80.9844,7460.0
2018-07-06 13:40:00,108.58,108.62,108.51,108.52,10107.0,81.0068,81.0367,80.9546,80.9621,10107.0
2018-07-06 13:45:00,108.51,108.54,108.49,108.53,8273.0,80.9546,80.977,80.9397,80.9695,8273.0
2018-07-06 13:50:00,108.54,108.56,108.47,108.5,12156.0,80.977,80.9919,80.9248,80.9471,12156.0
2018-07-06 13:55:00,108.5,108.51,108.44,108.46,8224.0,80.9471,80.9546,80.9024,80.9173,8224.0
2018-07-06 14:00:00,108.45,108.46,108.34,108.35,15301.0,80.9098,80.9173,80.8278,80.8352,15301.0
2018-07-06 14:05:00,108.38,108.4,108.25,108.25,10407.0,80.8576,80.8725,80.7606,80.7606,10407.0
2018-07-06 14:10:00,108.27,108.28,108.16,108.2,10596.0,80.7755,80.783,80.6935,80.7233,10596.0
2018-07-06 14:15:00,108.21,108.24,108.14,108.17,8756.0,80.7308,80.7532,80.6786,80.7009,8756.0
2018-07-06 14:20:00,108.13,108.27,108.12,108.25,8997.0,80.6711,80.7755,80.6636,80.7606,8997.0
2018-07-06 14:25:00,108.26,108.3,108.19,108.28,9736.0,80.7681,80.7979,80.7159,80.783,9736.0
2018-07-06 14:30:00,108.28,108.3,108.18,108.18,8419.0,80.783,80.7979,80.7084,80.7084,8419.0
2018-07-06 14:35:00,108.15,108.19,108.02,108.02,11565.0,80.686,80.7159,80.589,80.589,11565.0
2018-07-06 14:40:00,108.07,108.07,107.97,108.01,11840.0,80.6263,80.6263,80.5517,80.5816,11840.0
2018-07-06 14:45:00,108.01,108.11,108.01,108.07,11668.0,80.5816,80.6562,80.5816,80.6263,11668.0
2018-07-06 14:50:00,108.07,108.07,107.93,107.96,14843.0,80.6263,80.6263,80.5219,80.5443,14843.0
2018-07-06 14:55:00,107.95,108.02,107.92,107.93,18886.0,80.5368,80.589,80.5144,80.5219,18886.0
2018-07-06 15:00:00,107.93,108.08,107.93,108.08,15464.0,80.5219,80.6338,80.5219,80.6338,15464.0
2018-07-06 15:05:00,108.08,108.09,107.95,107.98,23160.0,80.6338,80.6413,80.5368,80.5592,23160.0
2018-07-06 15:10:00,107.99,108.12,107.98,108.06,19132.0,80.5666,80.6636,80.5592,80.6189,19132.0
2018-07-06 15:15:00,108.06,108.1,108.0,108.05,11073.0,80.6189,80.6487,80.5741,80.6114,11073.0
2018-07-06 15:20:00,108.06,108.09,107.98,108.07,16335.0,80.6189,80.6413,80.5592,80.6263,16335.0
2018-07-06 15:25:00,108.07,108.13,107.98,108.01,16117.0,80.6263,80.6711,80.5592,80.5816,16117.0
2018-07-06 15:30:00,108.0,108.02,107.87,107.91,44787.0,80.5741,80.589,80.4771,80.507,44787.0
2018-07-06 15:35:00,107.9,107.92,107.78,107.9,42619.0,80.4995,80.5144,80.41,80.4995,42619.0
2018-07-06 15:40:00,107.89,107.9,107.78,107.79,44941.0,80.492,80.4995,80.41,80.4174,44941.0
2018-07-06 15:45:00,107.77,107.82,107.64,107.65,59596.0,80.4025,80.4398,80.3055,80.313,59596.0
2018-07-06 15:50:00,107.65,107.74,107.64,107.72,51026.0,80.313,80.3801,80.3055,80.3652,51026.0
2018-07-06 15:55:00,107.73,107.91,107.72,107.84,86637.0,80.3727,80.507,80.3652,80.4547,86637.0
2018-07-09 09:30:00,108.3,109.0,108.16,108.67,40741.0,80.7979,81.3202,80.6935,81.074,40741.0
2018-07-09 09:35:00,108.74,109.05,108.66,108.8,19897.0,81.1262,81.3575,81.0665,81.171,19897.0
2018-07-09 09:40:00,108.83,108.83,108.27,108.27,21327.0,81.1933,81.1933,80.7755,80.7755,21327.0
2018-07-09 09:45:00,108.27,108.56,108.21,108.42,16264.0,80.7755,80.9919,80.7308,80.8874,16264.0
2018-07-09 09:50:00,108.42,108.7,108.25,108.47,25140.0,80.8874,81.0963,80.7606,80.9248,25140.0
2018-07-09 09:55:00,108.47,108.86,108.47,108.69,22450.0,80.9248,81.2157,80.9248,81.0889,22450.0
2018-07-09 10:00:00,108.67,108.69,108.24,108.24,20109.0,81.074,81.0889,80.7532,80.7532,20109.0
2018-07-09 10:05:00,108.24,108.65,108.2,108.64,32438.0,80.7532,81.059,80.7233,81.0516,32438.0
2018-07-09 10:10:00,108.64,108.8,108.59,108.75,16129.0,81.0516,81.171,81.0143,81.1336,16129.0
2018-07-09 10:15:00,108.75,108.98,108.7,108.97,17689.0,81.1336,81.3052,81.0963,81.2978,17689.0
2018-07-09 10:20:00,108.96,109.33,108.96,109.16,27664.0,81.2903,81.5664,81.2903,81.4395,27664.0
2018-07-09 10:25:00,109.15,109.4,108.97,109.26,19958.0,81.4321,81.6186,81.2978,81.5141,19958.0
2018-07-09 10:30:00,109.27,109.42,109.17,109.38,36109.0,81.5216,81.6335,81.447,81.6037,36109.0
2018-07-09 10:35:00,109.37,109.47,109.26,109.31,38560.0,81.5962,81.6708,81.5141,81.5514,38560.0
2018-07-09 10:40:00,109.31,109.38,109.17,109.31,24340.0,81.5514,81.6037,81.447,81.5514,24340.0
2018-07-09 10:45:00,109.32,109.41,109.26,109.35,15820.0,81.5589,81.626,81.5141,81.5813,15820.0
2018-07-09 10:50:00,109.38,109.59,109.34,109.5,20493.0,81.6037,81.7603,81.5738,81.6932,20493.0
2018-07-09 10:55:00,109.52,109.55,109.43,109.48,11730.0,81.7081,81.7305,81.641,81.6783,11730.0
2018-07-09 11:00:00,109.47,109.55,109.41,109.43,15950.0,81.6708,81.7305,81.626,81.641,15950.0
2018-07-09 11:05:00,109.42,109.44,109.33,109.36,13345.0,81.6335,81.6484,81.5664,81.5887,13345.0
2018-07-09 11:10:00,109.37,109.49,109.34,109.49,15286.0,81.5962,81.6857,81.5738,81.6857,15286.0
2018-07-09 11:15:00,109.5,109.61,109.38,109.59,21619.0,81.6932,81.7753,81.6037,81.7603,21619.0
2018-07-09 11:20:00,109.58,109.65,109.35,109.38,10874.0,81.7529,81.8051,81.5813,81.6037,10874.0
2018-07-09 11:25:00,109.38,109.48,109.31,109.31,13351.0,81.6037,81.6783,81.5514,81.5514,13351.0
2018-07-09 11:30:00,109.33,109.58,109.33,109.52,18214.0,81.5664,81.7529,81.5664,81.7081,18214.0
2018-07-09 11:35:00,109.57,109.57,109.42,109.48,11082.0,81.7454,81.7454,81.6335,81.6783,11082.0
2018-07-09 11:40:00,109.45,109.47,109.23,109.24,14509.0,81.6559,81.6708,81.4918,81.4992,14509.0
2018-07-09 11:45:00,109.24,109.27,109.01,109.03,34938.0,81.4992,81.5216,81.3276,81.3425,34938.0
2018-07-09 11:50:00,109.02,109.05,108.92,108.96,36868.0,81.3351,81.3575,81.2605,81.2903,36868.0
2018-07-09 11:55:00,108.93,108.99,108.82,108.97,14864.0,81.2679,81.3127,81.1859,81.2978,14864.0
2018-07-09 12:00:00,108.95,108.97,108.86,108.9,19848.0,81.2829,81.2978,81.2157,81.2456,19848.0
2018-07-09 12:05:00,108.9,108.93,108.83,108.92,10158.0,81.2456,81.2679,81.1933,81.2605,10158.0
2018-07-09 12:10:00,108.93,109.12,108.86,109.1,16246.0,81.2679,81.4097,81.2157,81.3948,16246.0
2018-07-09 12:15:00,109.08,109.1,108.84,108.86,15465.0,81.3798,81.3948,81.2008,81.2157,15465.0
2018-07-09 12:20:00,108.86,108.9,108.79,108.79,8855.0,81.2157,81.2456,81.1635,81.1635,8855.0
2018-07-09 12:25:00,108.82,108.9,108.78,108.78,8706.0,81.1859,81.2456,81.156,81.156,8706.0
2018-07-09 12:30:00,108.83,108.88,108.78,108.85,8413.0,81.1933,81.2306,81.156,81.2083,8413.0
2018-07-09 12:35:00,108.83,108.91,108.81,108.91,5412.0,81.1933,81.253,81.1784,81.253,5412.0
2018-07-09 12:40:00,108.92,109.09,108.91,109.06,12370.0,81.2605,81.3873,81.253,81.3649,12370.0
2018-07-09 12:45:00,109.07,109.12,108.95,109.0,53767.0,81.3724,81.4097,81.2829,81.3202,53767.0
2018-07-09 12:50:00,109.0,109.06,108.94,109.05,23214.0,81.3202,81.3649,81.2754,81.3575,23214.0
2018-07-09 12:55:00,109.06,109.1,109.02,109.04,11067.0,81.3649,81.3948,81.3351,81.35,11067.0
2018-07-09 13:00:00,109.05,109.07,108.84,108.86,17672.0,81.3575,81.3724,81.2008,81.2157,17672.0
2018-07-09 13:05:00,108.86,108.95,108.83,108.9,11644.0,81.2157,81.2829,81.1933,81.2456,11644.0
2018-07-09 13:10:00,108.9,109.0,108.87,108.93,23979.0,81.2456,81.3202,81.2232,81.2679,23979.0
2018-07-09 13:15:00,108.92,108.93,108.78,108.8,33389.0,81.2605,81.2679,81.156,81.171,33389.0
2018-07-09 13:20:00,108.82,108.82,108.75,108.81,22805.0,81.1859,81.1859,81.1336,81.1784,22805.0
2018-07-09 13:25:00,108.81,108.85,108.77,108.82,17148.0,81.1784,81.2083,81.1486,81.1859,17148.0
2018-07-09 13:30:00,108.83,108.85,108.79,108.81,27798.0,81.1933,81.2083,81.1635,81.1784,27798.0
2018-07-09 13:35:00,108.83,108.86,108.76,108.8,7987.0,81.1933,81.2157,81.1411,81.171,7987.0
2018-07-09 13:40:00,108.78,108.84,108.77,108.82,6340.0,81.156,81.2008,81.1486,81.1859,6340.0
2018-07-09 13:45:00,108.82,108.96,108.81,108.94,11290.0,81.1859,81.2903,81.1784,81.2754,11290.0
2018-07-09 13:50:00,108.98,109.07,108.92,108.99,13998.0,81.3052,81.3724,81.2605,81.3127,13998.0
2018-07-09 13:55:00,108.99,109.05,108.95,109.05,5592.0,81.3127,81.3575,81.2829,81.3575,5592.0
2018-07-09 14:00:00,109.03,109.16,109.03,109.09,24157.0,81.3425,81.4395,81.3425,81.3873,24157.0
2018-07-09 14:05:00,109.1,109.17,109.09,109.13,7042.0,81.3948,81.447,81.3873,81.4172,7042.0
2018-07-09 14:10:00,109.17,109.26,109.13,109.23,12395.0,81.447,81.5141,81.4172,81.4918,12395.0
2018-07-09 14:15:00,109.26,109.27,109.21,109.24,10407.0,81.5141,81.5216,81.4768,81.4992,10407.0
2018-07-09 14:20:00,109.24,109.32,109.24,109.31,8778.0,81.4992,81.5589,81.4992,81.5514,8778.0
2018-07-09 14:25:00,109.31,109.37,109.29,109.37,12215.0,81.5514,81.5962,81.5365,81.5962,12215.0
2018-07-09 14:30:00,109.37,109.37,109.25,109.28,18533.0,81.5962,81.5962,81.5067,81.5291,18533.0
2018-07-09 14:35:00,109.28,109.3,109.2,109.21,15554.0,81.5291,81.544,81.4694,81.4768,15554.0
2018-07-09 14:40:00,109.22,109.22,109.16,109.17,8787.0,81.4843,81.4843,81.4395,81.447,8787.0
2018-07-09 14:45:00,109.17,109.23,109.16,109.19,12385.0,81.447,81.4918,81.4395,81.4619,12385.0
2018-07-09 14:50:00,109.18,109.23,109.17,109.19,11351.0,81.4545,81.4918,81.447,81.4619,11351.0
2018-07-09 14:55:00,109.18,109.27,109.17,109.23,16367.0,81.4545,81.5216,81.447,81.4918,16367.0
2018-07-09 15:00:00,109.22,109.34,109.2,109.32,18506.0,81.4843,81.5738,81.4694,81.5589,18506.0
2018-07-09 15:05:00,109.33,109.41,109.3,109.4,12542.0,81.5664,81.626,81.544,81.6186,12542.0
2018-07-09 15:10:00,109.4,109.45,109.35,109.36,16609.0,81.6186,81.6559,81.5813,81.5887,16609.0
2018-07-09 15:15:00,109.35,109.36,109.17,109.2,28519.0,81.5813,81.5887,81.447,81.4694,28519.0
2018-07-09 15:20:00,109.19,109.19,109.06,109.07,29278.0,81.4619,81.4619,81.3649,81.3724,29278.0
2018-07-09 15:25:00,109.06,109.06,108.98,108.99,31904.0,81.3649,81.3649,81.3052,81.3127,31904.0
2018-07-09 15:30:00,108.98,109.09,108.98,109.04,39244.0,81.3052,81.3873,81.3052,81.35,39244.0
2018-07-09 15:35:00,109.05,109.07,108.99,109.06,52685.0,81.3575,81.3724,81.3127,81.3649,52685.0
2018-07-09 15:40:00,109.05,109.14,109.0,109.14,55398.0,81.3575,81.4246,81.3202,81.4246,55398.0
2018-07-09 15:45:00,109.13,109.19,109.11,109.16,70500.0,81.4172,81.4619,81.4022,81.4395,70500.0
2018-07-09 15:50:00,109.15,109.17,109.11,109.14,60774.0,81.4321,81.447,81.4022,81.4246,60774.0
2018-07-09 15:55:00,109.14,109.27,109.13,109.26,136683.0,81.4246,81.5216,81.4172,81.5141,136683.0
2018-07-10 09:30:00,109.77,110.39,109.62,110.03,67563.0,81.8946,82.3572,81.7827,82.0886,67563.0
2018-07-10 09:35:00,110.11,110.62,110.06,110.54,27181.0,82.1483,82.5288,82.111,82.4691,27181.0
2018-07-10 09:40:00,110.57,110.71,110.41,110.47,26662.0,82.4915,82.5959,82.3721,82.4169,26662.0
2018-07-10 09:45:00,110.53,110.53,109.98,109.99,41758.0,82.4616,82.4616,82.0513,82.0588,41758.0
2018-07-10 09:50:00,110.02,110.14,109.96,110.0,22943.0,82.0811,82.1707,82.0364,82.0662,22943.0
2018-07-10 09:55:00,109.99,110.09,109.82,110.09,48877.0,82.0588,82.1334,81.9319,82.1334,48877.0
2018-07-10 10:00:00,110.13,110.19,109.95,110.08,37853.0,82.1632,82.208,82.0289,82.1259,37853.0
2018-07-10 10:05:00,110.07,110.09,109.93,109.95,27094.0,82.1184,82.1334,82.014,82.0289,27094.0
2018-07-10 10:10:00,109.96,110.08,109.92,109.94,29640.0,82.0364,82.1259,82.0065,82.0215,29640.0
2018-07-10 10:15:00,109.96,110.1,109.86,109.98,35997.0,82.0364,82.1408,81.9618,82.0513,35997.0
2018-07-10 10:20:00,109.99,110.0,109.85,109.92,17595.0,82.0588,82.0662,81.9543,82.0065,17595.0
2018-07-10 10:25:00,109.92,109.96,109.6,109.62,23783.0,82.0065,82.0364,81.7678,81.7827,23783.0
2018-07-10 10:30:00,109.6,109.72,109.5,109.52,29402.0,81.7678,81.8573,81.6932,81.7081,29402.0
2018-07-10 10:35:00,109.57,109.81,109.45,109.77,17073.0,81.7454,81.9245,81.6559,81.8946,17073.0
2018-07-10 10:40:00,109.75,109.93,109.66,109.93,20616.0,81.8797,82.014,81.8126,82.014,20616.0
2018-07-10 10:45:00,109.9,110.04,109.81,109.81,12282.0,81.9916,82.0961,81.9245,81.9245,12282.0
2018-07-10 10:50:00,109.82,109.88,109.56,109.6,17112.0,81.9319,81.9767,81.738,81.7678,17112.0
2018-07-10 10:55:00,109.62,109.69,109.54,109.66,19400.0,81.7827,81.8349,81.723,81.8126,19400.0
2018-07-10 11:00:00,109.7,109.78,109.54,109.54,13834.0,81.8424,81.9021,81.723,81.723,13834.0
2018-07-10 11:05:00,109.53,109.68,109.47,109.6,9698.0,81.7156,81.8275,81.6708,81.7678,9698.0
2018-07-10 11:10:00,109.61,109.7,109.5,109.67,9383.0,81.7753,81.8424,81.6932,81.82,9383.0
2018-07-10 11:15:00,109.67,109.73,109.66,109.72,7623.0,81.82,81.8648,81.8126,81.8573,7623.0
2018-07-10 11:20:00,109.71,109.73,109.54,109.59,14749.0,81.8499,81.8648,81.723,81.7603,14749.0
2018-07-10 11:25:00,109.65,109.69,109.58,109.63,13810.0,81.8051,81.8349,81.7529,81.7902,13810.0
2018-07-10 11:30:00,109.6,109.7,109.58,109.69,7560.0,81.7678,81.8424,81.7529,81.8349,7560.0
2018-07-10 11:35:00,109.68,109.71,109.6,109.71,11278.0,81.8275,81.8499,81.7678,81.8499,11278.0
2018-07-10 11:40:00,109.72,109.87,109.71,109.83,6937.0,81.8573,81.9692,81.8499,81.9394,6937.0
2018-07-10 11:45:00,109.81,109.87,109.78,109.79,10794.0,81.9245,81.9692,81.9021,81.9095,10794.0
2018-07-10 11:50:00,109.8,109.81,109.61,109.61,7070.0,81.917,81.9245,81.7753,81.7753,7070.0
2018-07-10 11:55:00,109.6,109.6,109.41,109.44,14698.0,81.7678,81.7678,81.626,81.6484,14698.0
2018-07-10 12:00:00,109.41,109.41,109.2,109.2,15968.0,81.626,81.626,81.4694,81.4694,15968.0
2018-07-10 12:05:00,109.19,109.28,109.1,109.24,12113.0,81.4619,81.5291,81.3948,81.4992,12113.0
2018-07-10 12:10:00,109.27,109.34,109.25,109.29,6038.0,81.5216,81.5738,81.5067,81.5365,6038.0
2018-07-10 12:15:00,109.31,109.35,109.28,109.32,7468.0,81.5514,81.5813,81.5291,81.5589,7468.0
2018-07-10 12:20:00,109.32,109.43,109.3,109.4,5897.0,81.5589,81.641,81.544,81.6186,5897.0
2018-07-10 12:25:00,109.41,109.44,109.37,109.44,11749.0,81.626,81.6484,81.5962,81.6484,11749.0
2018-07-10 12:30:00,109.46,109.49,109.35,109.41,6972.0,81.6633,81.6857,81.5813,81.626,6972.0
2018-07-10 12:35:00,109.41,109.41,109.33,109.39,6090.0,81.626,81.626,81.5664,81.6111,6090.0
2018-07-10 12:40:00,109.4,109.43,109.36,109.38,9924.0,81.6186,81.641,81.5887,81.6037,9924.0
2018-07-10 12:45:00,109.39,109.42,109.32,109.32,10900.0,81.6111,81.6335,81.5589,81.5589,10900.0
2018-07-10 12:50:00,109.29,109.29,109.13,109.18,21755.0,81.5365,81.5365,81.4172,81.4545,21755.0
2018-07-10 12:55:00,109.18,109.31,109.1,109.3,22082.0,81.4545,81.5514,81.3948,81.544,22082.0
2018-07-10 13:00:00,109.31,109.34,109.29,109.29,8446.0,81.5514,81.5738,81.5365,81.5365,8446.0
2018-07-10 13:05:00,109.28,109.32,109.26,109.26,12580.0,81.5291,81.5589,81.5141,81.5141,12580.0
2018-07-10 13:10:00,109.26,109.32,109.22,109.24,11963.0,81.5141,81.5589,81.4843,81.4992,11963.0
2018-07-10 13:15:00,109.24,109.26,109.0,109.03,18759.0,81.4992,81.5141,81.3202,81.3425,18759.0
2018-07-10 13:20:00,109.05,109.11,108.83,108.91,33507.0,81.3575,81.4022,81.1933,81.253,33507.0
2018-07-10 13:25:00,108.91,109.07,108.91,109.06,7272.0,81.253,81.3724,81.253,81.3649,7272.0
2018-07-10 13:30:00,109.05,109.11,108.95,109.1,9204.0,81.3575,81.4022,81.2829,81.3948,9204.0
2018-07-10 13:35:00,109.1,109.13,109.04,109.06,7322.0,81.3948,81.4172,81.35,81.3649,7322.0
2018-07-10 13:40:00,109.07,109.08,108.9,108.92,12320.0,81.3724,81.3798,81.2456,81.2605,12320.0
2018-07-10 13:45:00,108.89,108.94,108.74,108.74,9042.0,81.2381,81.2754,81.1262,81.1262,9042.0
2018-07-10 13:50:00,108.74,108.82,108.74,108.8,16255.0,81.1262,81.1859,81.1262,81.171,16255.0
2018-07-10 13:55:00,108.79,108.87,108.76,108.83,20957.0,81.1635,81.2232,81.1411,81.1933,20957.0
2018-07-10 14:00:00,108.84,108.88,108.7,108.79,27783.0,81.2008,81.2306,81.0963,81.1635,27783.0
2018-07-10 14:05:00,108.82,108.88,108.81,108.83,12198.0,81.1859,81.2306,81.1784,81.1933,12198.0
2018-07-10 14:10:00,108.85,108.86,108.77,108.78,9777.0,81.2083,81.2157,81.1486,81.156,9777.0
2018-07-10 14:15:00,108.79,108.79,108.73,108.75,9673.0,81.1635,81.1635,81.1187,81.1336,9673.0
2018-07-10 14:20:00,108.75,108.78,108.6,108.7,16310.0,81.1336,81.156,81.0217,81.0963,16310.0
2018-07-10 14:25:00,108.71,108.81,108.7,108.78,10878.0,81.1038,81.1784,81.0963,81.156,10878.0
2018-07-10 14:30:00,108.79,108.81,108.73,108.75,14385.0,81.1635,81.1784,81.1187,81.1336,14385.0
2018-07-10 14:35:00,108.77,108.77,108.66,108.66,9755.0,81.1486,81.1486,81.0665,81.0665,9755.0
2018-07-10 14:40:00,108.69,108.76,108.67,108.68,12813.0,81.0889,81.1411,81.074,81.0814,12813.0
2018-07-10 14:45:00,108.67,108.7,108.59,108.62,12545.0,81.074,81.0963,81.0143,81.0367,12545.0
2018-07-10 14:50:00,108.65,108.67,108.54,108.55,12169.0,81.059,81.074,80.977,80.9844,12169.0
2018-07-10 14:55:00,108.55,108.66,108.54,108.62,17509.0,80.9844,81.0665,80.977,81.0367,17509.0
2018-07-10 15:00:00,108.63,108.65,108.57,108.64,12180.0,81.0441,81.059,80.9994,81.0516,12180.0
2018-07-10 15:05:00,108.65,108.65,108.57,108.58,14411.0,81.059,81.059,80.9994,81.0068,14411.0
2018-07-10 15:10:00,108.58,108.59,108.54,108.55,13142.0,81.0068,81.0143,80.977,80.9844,13142.0
2018-07-10 15:15:00,108.55,108.62,108.55,108.61,13728.0,80.9844,81.0367,80.9844,81.0292,13728.0
2018-07-10 15:20:00,108.61,108.64,108.57,108.62,27971.0,81.0292,81.0516,80.9994,81.0367,27971.0
2018-07-10 15:25:00,108.61,108.62,108.53,108.54,26262.0,81.0292,81.0367,80.9695,80.977,26262.0
2018-07-10 15:30:00,108.55,108.6,108.52,108.6,32184.0,80.9844,81.0217,80.9621,81.0217,32184.0
2018-07-10 15:35:00,108.6,108.79,108.59,108.78,36423.0,81.0217,81.1635,81.0143,81.156,36423.0
2018-07-10 15:40:00,108.78,108.79,108.71,108.72,34205.0,81.156,81.1635,81.1038,81.1113,34205.0
2018-07-10 15:45:00,108.72,108.72,108.62,108.65,41436.0,81.1113,81.1113,81.0367,81.059,41436.0
2018-07-10 15:50:00,108.66,108.74,108.56,108.58,40524.0,81.0665,81.1262,80.9919,81.0068,40524.0
2018-07-10 15:55:00,108.58,108.65,108.56,108.62,88185.0,81.0068,81.059,80.9919,81.0367,88185.0
2018-07-11 09:30:00,107.91,108.18,106.85,107.26,90211.0,80.507,80.7084,79.7161,80.022,90211.0
2018-07-11 09:35:00,107.31,107.75,107.11,107.55,28243.0,80.0593,80.3876,79.9101,80.2384,28243.0
2018-07-11 09:40:00,107.56,107.85,107.34,107.76,38210.0,80.2458,80.4622,80.0817,80.3951,38210.0
2018-07-11 09:45:00,107.71,107.94,107.68,107.9,19311.0,80.3577,80.5293,80.3354,80.4995,19311.0
2018-07-11 09:50:00,107.89,108.12,107.87,108.11,18307.0,80.492,80.6636,80.4771,80.6562,18307.0
2018-07-11 09:55:00,108.12,108.25,107.98,108.17,19794.0,80.6636,80.7606,80.5592,80.7009,19794.0
2018-07-11 10:00:00,108.18,108.57,108.18,108.52,27913.0,80.7084,80.9994,80.7084,80.9621,27913.0
2018-07-11 10:05:00,108.49,108.64,108.21,108.21,16905.0,80.9397,81.0516,80.7308,80.7308,16905.0
2018-07-11 10:10:00,108.22,108.36,108.07,108.12,28158.0,80.7382,80.8427,80.6263,80.6636,28158.0
2018-07-11 10:15:00,108.12,108.3,108.06,108.14,18697.0,80.6636,80.7979,80.6189,80.6786,18697.0
2018-07-11 10:20:00,108.14,108.3,108.05,108.17,17648.0,80.6786,80.7979,80.6114,80.7009,17648.0
2018-07-11 10:25:00,108.19,108.38,108.16,108.16,23174.0,80.7159,80.8576,80.6935,80.6935,23174.0
2018-07-11 10:30:00,108.18,108.7,108.18,108.23,54129.0,80.7084,81.0963,80.7084,80.7457,54129.0
2018-07-11 10:35:00,108.23,108.3,107.99,108.02,37416.0,80.7457,80.7979,80.5666,80.589,37416.0
2018-07-11 10:40:00,107.99,108.02,107.69,107.74,18816.0,80.5666,80.589,80.3428,80.3801,18816.0
2018-07-11 10:45:00,107.73,107.86,107.5,107.52,20611.0,80.3727,80.4697,80.2011,80.216,20611.0
2018-07-11 10:50:00,107.48,107.51,107.23,107.35,25433.0,80.1862,80.2085,79.9996,80.0892,25433.0
2018-07-11 10:55:00,107.38,107.58,107.38,107.47,17834.0,80.1116,80.2608,80.1116,80.1787,17834.0
2018-07-11 11:00:00,107.46,107.61,107.25,107.26,22261.0,80.1712,80.2831,80.0146,80.022,22261.0
2018-07-11 11:05:00,107.22,107.28,107.01,107.19,20390.0,79.9922,80.0369,79.8355,79.9698,20390.0
2018-07-11 11:10:00,107.19,107.51,107.16,107.44,46695.0,79.9698,80.2085,79.9474,80.1563,46695.0
2018-07-11 11:15:00,107.43,107.49,107.35,107.35,21043.0,80.1489,80.1936,80.0892,80.0892,21043.0
2018-07-11 11:20:00,107.36,107.36,107.13,107.23,24341.0,80.0966,80.0966,79.925,79.9996,24341.0
2018-07-11 11:25:00,107.22,107.22,107.03,107.04,15298.0,79.9922,79.9922,79.8504,79.8579,15298.0
2018-07-11 11:30:00,107.08,107.19,107.04,107.08,19745.0,79.8877,79.9698,79.8579,79.8877,19745.0
2018-07-11 11:35:00,107.09,107.24,107.01,107.13,22687.0,79.8952,80.0071,79.8355,79.925,22687.0
2018-07-11 11:40:00,107.14,107.21,106.96,106.96,37601.0,79.9325,79.9847,79.7982,79.7982,37601.0
2018-07-11 11:45:00,106.95,107.22,106.91,107.17,12772.0,79.7907,79.9922,79.7609,79.9549,12772.0
2018-07-11 11:50:00,107.17,107.38,107.16,107.32,13339.0,79.9549,80.1116,79.9474,80.0668,13339.0
2018-07-11 11:55:00,107.34,107.37,107.21,107.23,11242.0,80.0817,80.1041,79.9847,79.9996,11242.0
2018-07-11 12:00:00,107.21,107.27,107.07,107.12,9282.0,79.9847,80.0295,79.8803,79.9176,9282.0
2018-07-11 12:05:00,107.14,107.23,107.12,107.2,10126.0,79.9325,79.9996,79.9176,79.9773,10126.0
2018-07-11 12:10:00,107.23,107.41,107.21,107.35,9710.0,79.9996,80.1339,79.9847,80.0892,9710.0
2018-07-11 12:15:00,107.36,107.43,107.3,107.36,5900.0,80.0966,80.1489,80.0519,80.0966,5900.0
2018-07-11 12:20:00,107.36,107.48,107.35,107.4,8769.0,80.0966,80.1862,80.0892,80.1265,8769.0
2018-07-11 12:25:00,107.4,107.4,107.31,107.38,5724.0,80.1265,80.1265,80.0593,80.1116,5724.0
2018-07-11 12:30:00,107.36,107.54,107.36,107.54,9568.0,80.0966,80.2309,80.0966,80.2309,9568.0
2018-07-11 12:35:00,107.51,107.52,107.43,107.43,8169.0,80.2085,80.216,80.1489,80.1489,8169.0
2018-07-11 12:40:00,107.44,107.45,107.29,107.3,9294.0,80.1563,80.1638,80.0444,80.0519,9294.0
2018-07-11 12:45:00,107.28,107.39,107.24,107.35,12541.0,80.0369,80.119,80.0071,80.0892,12541.0
2018-07-11 12:50:00,107.34,107.35,107.21,107.21,7474.0,80.0817,80.0892,79.9847,79.9847,7474.0
2018-07-11 12:55:00,107.2,107.2,107.02,107.06,11076.0,79.9773,79.9773,79.843,79.8728,11076.0
2018-07-11 13:00:00,107.08,107.11,106.93,106.96,12463.0,79.8877,79.9101,79.7758,79.7982,12463.0
2018-07-11 13:05:00,106.95,107.01,106.72,106.78,30064.0,79.7907,79.8355,79.6192,79.6639,30064.0
2018-07-11 13:10:00,106.75,106.81,106.74,106.75,17867.0,79.6415,79.6863,79.6341,79.6415,17867.0
2018-07-11 13:15:00,106.74,106.83,106.71,106.81,20350.0,79.6341,79.7012,79.6117,79.6863,20350.0
2018-07-11 13:20:00,106.82,106.84,106.68,106.73,16928.0,79.6938,79.7087,79.5893,79.6266,16928.0
2018-07-11 13:25:00,106.72,106.75,106.62,106.66,16591.0,79.6192,79.6415,79.5445,79.5744,16591.0
2018-07-11 13:30:00,106.67,106.83,106.66,106.74,19431.0,79.5819,79.7012,79.5744,79.6341,19431.0
2018-07-11 13:35:00,106.72,106.77,106.6,106.62,24966.0,79.6192,79.6565,79.5296,79.5445,24966.0
2018-07-11 13:40:00,106.59,106.74,106.59,106.73,18148.0,79.5222,79.6341,79.5222,79.6266,18148.0
2018-07-11 13:45:00,106.73,107.05,106.7,106.72,78664.0,79.6266,79.8654,79.6042,79.6192,78664.0
2018-07-11 13:50:00,106.71,106.71,106.41,106.41,36487.0,79.6117,79.6117,79.3879,79.3879,36487.0
2018-07-11 13:55:00,106.42,106.49,106.37,106.42,21057.0,79.3953,79.4476,79.358,79.3953,21057.0
2018-07-11 14:00:00,106.4,106.55,106.39,106.47,24696.0,79.3804,79.4923,79.373,79.4326,24696.0
2018-07-11 14:05:00,106.46,106.5,106.17,106.22,32151.0,79.4252,79.455,79.2088,79.2461,32151.0
2018-07-11 14:10:00,106.22,106.25,106.07,106.17,23106.0,79.2461,79.2685,79.1342,79.2088,23106.0
2018-07-11 14:15:00,106.16,106.16,105.9,105.97,50302.0,79.2014,79.2014,79.0074,79.0596,50302.0
2018-07-11 14:20:00,105.97,106.38,105.95,106.29,37860.0,79.0596,79.3655,79.0447,79.2983,37860.0
2018-07-11 14:25:00,106.31,106.63,106.29,106.63,27182.0,79.3133,79.552,79.2983,79.552,27182.0
2018-07-11 14:30:00,106.64,106.89,106.6,106.82,14756.0,79.5595,79.746,79.5296,79.6938,14756.0
2018-07-11 14:35:00,106.8,106.9,106.8,106.81,15866.0,79.6788,79.7534,79.6788,79.6863,15866.0
2018-07-11 14:40:00,106.8,106.8,106.63,106.75,15482.0,79.6788,79.6788,79.552,79.6415,15482.0
2018-07-11 14:45:00,106.75,106.79,106.67,106.67,20074.0,79.6415,79.6714,79.5819,79.5819,20074.0
2018-07-11 14:50:00,106.69,106.73,106.54,106.57,12508.0,79.5968,79.6266,79.4849,79.5072,12508.0
2018-07-11 14:55:00,106.54,106.66,106.54,106.66,15662.0,79.4849,79.5744,79.4849,79.5744,15662.0
2018-07-11 15:00:00,106.65,106.71,106.58,106.7,16706.0,79.5669,79.6117,79.5147,79.6042,16706.0
2018-07-11 15:05:00,106.7,106.74,106.57,106.59,20084.0,79.6042,79.6341,79.5072,79.5222,20084.0
2018-07-11 15:10:00,106.59,106.6,106.47,106.48,23053.0,79.5222,79.5296,79.4326,79.4401,23053.0
2018-07-11 15:15:00,106.48,106.49,106.25,106.29,21433.0,79.4401,79.4476,79.2685,79.2983,21433.0
2018-07-11 15:20:00,106.3,106.35,106.15,106.26,39568.0,79.3058,79.3431,79.1939,79.276,39568.0
2018-07-11 15:25:00,106.24,106.24,106.14,106.18,23994.0,79.261,79.261,79.1864,79.2163,23994.0
2018-07-11 15:30:00,106.18,106.35,106.17,106.35,33405.0,79.2163,79.3431,79.2088,79.3431,33405.0
2018-07-11 15:35:00,106.34,106.56,106.34,106.52,39322.0,79.3357,79.4998,79.3357,79.4699,39322.0
2018-07-11 15:40:00,106.51,106.55,106.37,106.37,49527.0,79.4625,79.4923,79.358,79.358,49527.0
2018-07-11 15:45:00,106.36,106.53,106.32,106.35,105205.0,79.3506,79.4774,79.3207,79.3431,105205.0
2018-07-11 15:50:00,106.35,106.41,106.21,106.36,85998.0,79.3431,79.3879,79.2387,79.3506,85998.0
2018-07-11 15:55:00,106.35,106.37,106.23,106.35,200474.0,79.3431,79.358,79.2536,79.3431,200474.0
2018-07-12 09:30:00,107.1,107.6,106.9,107.43,94239.0,79.9027,80.2757,79.7534,80.1489,94239.0
2018-07-12 09:35:00,107.41,107.41,106.13,106.22,39443.0,80.1339,80.1339,79.179,79.2461,39443.0
2018-07-12 09:40:00,106.19,106.23,105.54,106.06,32669.0,79.2237,79.2536,78.7388,79.1268,32669.0
2018-07-12 09:45:00,106.07,106.34,105.96,106.33,31994.0,79.1342,79.3357,79.0522,79.3282,31994.0
2018-07-12 09:50:00,106.33,106.95,106.33,106.89,25852.0,79.3282,79.7907,79.3282,79.746,25852.0
2018-07-12 09:55:00,106.87,106.87,106.33,106.48,29406.0,79.7311,79.7311,79.3282,79.4401,29406.0
2018-07-12 10:00:00,106.43,106.69,106.39,106.6,31233.0,79.4028,79.5968,79.373,79.5296,31233.0
2018-07-12 10:05:00,106.6,106.75,106.52,106.52,23686.0,79.5296,79.6415,79.4699,79.4699,23686.0
2018-07-12 10:10:00,106.54,106.57,106.28,106.44,25778.0,79.4849,79.5072,79.2909,79.4103,25778.0
2018-07-12 10:15:00,106.4,106.62,106.34,106.4,16477.0,79.3804,79.5445,79.3357,79.3804,16477.0
2018-07-12 10:20:00,106.42,106.78,106.42,106.57,24612.0,79.3953,79.6639,79.3953,79.5072,24612.0
2018-07-12 10:25:00,106.56,106.83,106.51,106.82,18740.0,79.4998,79.7012,79.4625,79.6938,18740.0
2018-07-12 10:30:00,106.84,106.86,106.62,106.66,33983.0,79.7087,79.7236,79.5445,79.5744,33983.0
2018-07-12 10:35:00,106.66,106.67,106.5,106.59,18941.0,79.5744,79.5819,79.455,79.5222,18941.0
2018-07-12 10:40:00,106.58,106.58,106.16,106.19,19055.0,79.5147,79.5147,79.2014,79.2237,19055.0
2018-07-12 10:45:00,106.21,106.23,106.0,106.13,23747.0,79.2387,79.2536,79.082,79.179,23747.0
2018-07-12 10:50:00,106.15,106.27,106.11,106.23,13297.0,79.1939,79.2834,79.1641,79.2536,13297.0
2018-07-12 10:55:00,106.23,106.27,106.05,106.14,19021.0,79.2536,79.2834,79.1193,79.1864,19021.0
2018-07-12 11:00:00,106.18,106.55,106.18,106.5,16076.0,79.2163,79.4923,79.2163,79.455,16076.0
2018-07-12 11:05:00,106.52,106.6,106.34,106.37,23321.0,79.4699,79.5296,79.3357,79.358,23321.0
2018-07-12 11:10:00,106.37,106.41,106.25,106.31,21673.0,79.358,79.3879,79.2685,79.3133,21673.0
2018-07-12 11:15:00,106.28,106.3,106.18,106.26,18591.0,79.2909,79.3058,79.2163,79.276,18591.0
2018-07-12 11:20:00,106.24,106.47,106.13,106.4,13815.0,79.261,79.4326,79.179,79.3804,13815.0
2018-07-12 11:25:00,106.37,106.51,106.27,106.36,12717.0,79.358,79.4625,79.2834,79.3506,12717.0
2018-07-12 11:30:00,106.4,106.47,106.22,106.23,10465.0,79.3804,79.4326,79.2461,79.2536,10465.0
2018-07-12 11:35:00,106.25,106.32,106.17,106.28,14312.0,79.2685,79.3207,79.2088,79.2909,14312.0
2018-07-12 11:40:00,106.3,106.4,106.21,106.4,11457.0,79.3058,79.3804,79.2387,79.3804,11457.0
2018-07-12 11:45:00,106.39,106.39,106.27,106.37,9255.0,79.373,79.373,79.2834,79.358,9255.0
2018-07-12 11:50:00,106.4,106.55,106.4,106.47,53041.0,79.3804,79.4923,79.3804,79.4326,53041.0
2018-07-12 11:55:00,106.47,106.58,106.44,106.58,37742.0,79.4326,79.5147,79.4103,79.5147,37742.0
2018-07-12 12:00:00,106.57,106.58,106.46,106.49,19800.0,79.5072,79.5147,79.4252,79.4476,19800.0
2018-07-12 12:05:00,106.5,106.63,106.47,106.5,42474.0,79.455,79.552,79.4326,79.455,42474.0
2018-07-12 12:10:00,106.5,106.63,106.46,106.62,44362.0,79.455,79.552,79.4252,79.5445,44362.0
2018-07-12 12:15:00,106.62,106.7,106.59,106.62,18785.0,79.5445,79.6042,79.5222,79.5445,18785.0
2018-07-12 12:20:00,106.62,106.79,106.6,106.78,15781.0,79.5445,79.6714,79.5296,79.6639,15781.0
2018-07-12 12:25:00,106.81,106.81,106.73,106.77,13524.0,79.6863,79.6863,79.6266,79.6565,13524.0
2018-07-12 12:30:00,106.77,106.94,106.72,106.92,15847.0,79.6565,79.7833,79.6192,79.7684,15847.0
2018-07-12 12:35:00,106.91,106.95,106.86,106.91,10357.0,79.7609,79.7907,79.7236,79.7609,10357.0
2018-07-12 12:40:00,106.89,106.92,106.76,106.8,17090.0,79.746,79.7684,79.649,79.6788,17090.0
2018-07-12 12:45:00,106.75,106.91,106.75,106.87,9790.0,79.6415,79.7609,79.6415,79.7311,9790.0
2018-07-12 12:50:00,106.87,106.94,106.82,106.94,6802.0,79.7311,79.7833,79.6938,79.7833,6802.0
2018-07-12 12:55:00,106.95,107.02,106.91,106.96,17012.0,79.7907,79.843,79.7609,79.7982,17012.0
2018-07-12 13:00:00,106.96,107.01,106.94,106.95,7346.0,79.7982,79.8355,79.7833,79.7907,7346.0
2018-07-12 13:05:00,106.94,107.08,106.93,106.96,10797.0,79.7833,79.8877,79.7758,79.7982,10797.0
2018-07-12 13:10:00,106.95,107.0,106.92,106.98,8748.0,79.7907,79.828,79.7684,79.8131,8748.0
2018-07-12 13:15:00,107.0,107.02,106.96,107.0,16213.0,79.828,79.843,79.7982,79.828,16213.0
2018-07-12 13:20:00,107.01,107.02,106.95,106.98,5892.0,79.8355,79.843,79.7907,79.8131,5892.0
2018-07-12 13:25:00,106.98,107.06,106.89,107.02,16167.0,79.8131,79.8728,79.746,79.843,16167.0
2018-07-12 13:30:00,107.04,107.08,106.91,106.93,9779.0,79.8579,79.8877,79.7609,79.7758,9779.0
2018-07-12 13:35:00,106.93,106.99,106.91,106.96,11902.0,79.7758,79.8206,79.7609,79.7982,11902.0
2018-07-12 13:40:00,106.98,107.11,106.97,107.03,20024.0,79.8131,79.9101,79.8057,79.8504,20024.0
2018-07-12 13:45:00,107.02,107.18,107.02,107.09,35292.0,79.843,79.9623,79.843,79.8952,35292.0
2018-07-12 13:50:00,107.1,107.1,106.9,106.95,8714.0,79.9027,79.9027,79.7534,79.7907,8714.0
2018-07-12 13:55:00,106.98,106.99,106.82,106.87,13129.0,79.8131,79.8206,79.6938,79.7311,13129.0
2018-07-12 14:00:00,106.87,107.03,106.87,107.03,9881.0,79.7311,79.8504,79.7311,79.8504,9881.0
2018-07-12 14:05:00,107.03,107.07,107.01,107.02,8501.0,79.8504,79.8803,79.8355,79.843,8501.0
2018-07-12 14:10:00,107.0,107.0,106.89,106.89,11062.0,79.828,79.828,79.746,79.746,11062.0
2018-07-12 14:15:00,106.9,107.05,106.88,106.96,13079.0,79.7534,79.8654,79.7385,79.7982,13079.0
2018-07-12 14:20:00,106.96,107.04,106.94,107.03,12071.0,79.7982,79.8579,79.7833,79.8504,12071.0
2018-07-12 14:25:00,107.01,107.06,106.94,106.94,14779.0,79.8355,79.8728,79.7833,79.7833,14779.0
2018-07-12 14:30:00,106.93,106.95,106.9,106.95,10514.0,79.7758,79.7907,79.7534,79.7907,10514.0
2018-07-12 14:35:00,106.95,106.98,106.92,106.94,11763.0,79.7907,79.8131,79.7684,79.7833,11763.0
2018-07-12 14:40:00,106.93,106.93,106.79,106.81,10600.0,79.7758,79.7758,79.6714,79.6863,10600.0
2018-07-12 14:45:00,106.81,106.83,106.73,106.73,9002.0,79.6863,79.7012,79.6266,79.6266,9002.0
2018-07-12 14:50:00,106.74,106.76,106.64,106.64,27848.0,79.6341,79.649,79.5595,79.5595,27848.0
2018-07-12 14:55:00,106.64,106.71,106.64,106.69,16943.0,79.5595,79.6117,79.5595,79.5968,16943.0
2018-07-12 15:00:00,106.69,106.96,106.69,106.96,22177.0,79.5968,79.7982,79.5968,79.7982,22177.0
2018-07-12 15:05:00,106.96,107.0,106.87,106.87,19460.0,79.7982,79.828,79.7311,79.7311,19460.0
2018-07-12 15:10:00,106.88,106.88,106.77,106.87,22262.0,79.7385,79.7385,79.6565,79.7311,22262.0
2018-07-12 15:15:00,106.86,106.88,106.76,106.77,18514.0,79.7236,79.7385,79.649,79.6565,18514.0
2018-07-12 15:20:00,106.76,106.77,106.62,106.69,26614.0,79.649,79.6565,79.5445,79.5968,26614.0
2018-07-12 15:25:00,106.7,106.83,106.69,106.81,18663.0,79.6042,79.7012,79.5968,79.6863,18663.0
2018-07-12 15:30:00,106.8,106.94,106.76,106.92,31520.0,79.6788,79.7833,79.649,79.7684,31520.0
2018-07-12 15:35:00,106.93,106.98,106.89,106.89,28741.0,79.7758,79.8131,79.746,79.746,28741.0
2018-07-12 15:40:00,106.89,106.91,106.8,106.87,52595.0,79.746,79.7609,79.6788,79.7311,52595.0
2018-07-12 15:45:00,106.88,106.91,106.78,106.89,40387.0,79.7385,79.7609,79.6639,79.746,40387.0
2018-07-12 15:50:00,106.88,106.9,106.75,106.77,54231.0,79.7385,79.7534,79.6415,79.6565,54231.0
2018-07-12 15:55:00,106.77,106.85,106.74,106.81,157969.0,79.6565,79.7161,79.6341,79.6863,157969.0
2018-07-13 09:30:00,106.62,107.5,106.52,106.79,48583.0,79.5445,80.2011,79.4699,79.6714,48583.0
2018-07-13 09:35:00,106.85,107.02,106.66,106.71,21930.0,79.7161,79.843,79.5744,79.6117,21930.0
2018-07-13 09:40:00,106.68,106.68,106.24,106.3,16068.0,79.5893,79.5893,79.261,79.3058,16068.0
2018-07-13 09:45:00,106.3,106.62,106.16,106.56,12678.0,79.3058,79.5445,79.2014,79.4998,12678.0
2018-07-13 09:50:00,106.57,106.57,106.17,106.41,14471.0,79.5072,79.5072,79.2088,79.3879,14471.0
2018-07-13 09:55:00,106.37,106.49,106.25,106.49,12844.0,79.358,79.4476,79.2685,79.4476,12844.0
2018-07-13 10:00:00,106.53,106.89,106.49,106.81,13887.0,79.4774,79.746,79.4476,79.6863,13887.0
2018-07-13 10:05:00,106.79,106.94,106.56,106.93,17058.0,79.6714,79.7833,79.4998,79.7758,17058.0
2018-07-13 10:10:00,106.9,106.99,106.86,106.91,11600.0,79.7534,79.8206,79.7236,79.7609,11600.0
2018-07-13 10:15:00,106.91,107.13,106.9,107.11,11610.0,79.7609,79.925,79.7534,79.9101,11610.0
2018-07-13 10:20:00,107.11,107.22,107.07,107.15,8424.0,79.9101,79.9922,79.8803,79.94,8424.0
2018-07-13 10:25:00,107.17,107.33,107.02,107.02,12712.0,79.9549,80.0742,79.843,79.843,12712.0
2018-07-13 10:30:00,107.04,107.26,106.98,107.2,23747.0,79.8579,80.022,79.8131,79.9773,23747.0
2018-07-13 10:35:00,107.19,107.37,107.18,107.37,8001.0,79.9698,80.1041,79.9623,80.1041,8001.0
2018-07-13 10:40:00,107.38,107.4,107.34,107.39,8438.0,80.1116,80.1265,80.0817,80.119,8438.0
2018-07-13 10:45:00,107.4,107.41,107.31,107.35,16180.0,80.1265,80.1339,80.0593,80.0892,16180.0
2018-07-13 10:50:00,107.38,107.41,107.31,107.38,11605.0,80.1116,80.1339,80.0593,80.1116,11605.0
2018-07-13 10:55:00,107.35,107.53,107.28,107.53,10605.0,80.0892,80.2235,80.0369,80.2235,10605.0
2018-07-13 11:00:00,107.54,107.58,107.31,107.35,10465.0,80.2309,80.2608,80.0593,80.0892,10465.0
2018-07-13 11:05:00,107.37,107.55,107.32,107.52,5608.0,80.1041,80.2384,80.0668,80.216,5608.0
2018-07-13 11:10:00,107.49,107.63,107.49,107.58,10277.0,80.1936,80.2981,80.1936,80.2608,10277.0
2018-07-13 11:15:00,107.61,107.61,107.41,107.48,13652.0,80.2831,80.2831,80.1339,80.1862,13652.0
2018-07-13 11:20:00,107.51,107.54,107.41,107.5,10591.0,80.2085,80.2309,80.1339,80.2011,10591.0
2018-07-13 11:25:00,107.52,107.59,107.4,107.42,15648.0,80.216,80.2682,80.1265,80.1414,15648.0
2018-07-13 11:30:00,107.44,107.54,107.33,107.35,12165.0,80.1563,80.2309,80.0742,80.0892,12165.0
2018-07-13 11:35:00,107.34,107.36,107.2,107.34,47418.0,80.0817,80.0966,79.9773,80.0817,47418.0
2018-07-13 11:40:00,107.33,107.41,107.21,107.41,29449.0,80.0742,80.1339,79.9847,80.1339,29449.0
2018-07-13 11:45:00,107.37,107.46,107.29,107.46,26339.0,80.1041,80.1712,80.0444,80.1712,26339.0
2018-07-13 11:50:00,107.47,107.56,107.46,107.5,11497.0,80.1787,80.2458,80.1712,80.2011,11497.0
2018-07-13 11:55:00,107.51,107.51,107.35,107.42,10088.0,80.2085,80.2085,80.0892,80.1414,10088.0
2018-07-13 12:00:00,107.45,107.5,107.35,107.4,28196.0,80.1638,80.2011,80.0892,80.1265,28196.0
2018-07-13 12:05:00,107.42,107.56,107.36,107.56,16105.0,80.1414,80.2458,80.0966,80.2458,16105.0
2018-07-13 12:10:00,107.57,107.68,107.55,107.66,17995.0,80.2533,80.3354,80.2384,80.3204,17995.0
2018-07-13 12:15:00,107.67,107.7,107.64,107.66,8376.0,80.3279,80.3503,80.3055,80.3204,8376.0
2018-07-13 12:20:00,107.66,107.66,107.45,107.47,11294.0,80.3204,80.3204,80.1638,80.1787,11294.0
2018-07-13 12:25:00,107.44,107.45,107.37,107.44,11747.0,80.1563,80.1638,80.1041,80.1563,11747.0
2018-07-13 12:30:00,107.42,107.51,107.4,107.4,11349.0,80.1414,80.2085,80.1265,80.1265,11349.0
2018-07-13 12:35:00,107.39,107.42,107.33,107.35,14399.0,80.119,80.1414,80.0742,80.0892,14399.0
2018-07-13 12:40:00,107.36,107.37,107.3,107.37,20252.0,80.0966,80.1041,80.0519,80.1041,20252.0
2018-07-13 12:45:00,107.38,107.4,107.3,107.37,18651.0,80.1116,80.1265,80.0519,80.1041,18651.0
2018-07-13 12:50:00,107.38,107.46,107.37,107.43,2810.0,80.1116,80.1712,80.1041,80.1489,2810.0
2018-07-13 12:55:00,107.42,107.52,107.41,107.52,6089.0,80.1414,80.216,80.1339,80.216,6089.0
2018-07-13 13:00:00,107.53,107.72,107.53,107.72,11848.0,80.2235,80.3652,80.2235,80.3652,11848.0
2018-07-13 13:05:00,107.73,107.73,107.62,107.64,5038.0,80.3727,80.3727,80.2906,80.3055,5038.0
2018-07-13 13:10:00,107.65,107.69,107.52,107.53,10153.0,80.313,80.3428,80.216,80.2235,10153.0
2018-07-13 13:15:00,107.54,107.54,107.44,107.44,7873.0,80.2309,80.2309,80.1563,80.1563,7873.0
2018-07-13 13:20:00,107.45,107.56,107.44,107.52,8169.0,80.1638,80.2458,80.1563,80.216,8169.0
2018-07-13 13:25:00,107.55,107.66,107.55,107.65,10182.0,80.2384,80.3204,80.2384,80.313,10182.0
2018-07-13 13:30:00,107.66,107.69,107.49,107.49,10498.0,80.3204,80.3428,80.1936,80.1936,10498.0
2018-07-13 13:35:00,107.51,107.51,107.42,107.43,8039.0,80.2085,80.2085,80.1414,80.1489,8039.0
2018-07-13 13:40:00,107.43,107.51,107.39,107.5,12012.0,80.1489,80.2085,80.119,80.2011,12012.0
2018-07-13 13:45:00,107.48,107.51,107.43,107.47,6499.0,80.1862,80.2085,80.1489,80.1787,6499.0
2018-07-13 13:50:00,107.48,107.49,107.44,107.45,6069.0,80.1862,80.1936,80.1563,80.1638,6069.0
2018-07-13 13:55:00,107.47,107.54,107.47,107.54,11738.0,80.1787,80.2309,80.1787,80.2309,11738.0
2018-07-13 14:00:00,107.55,107.55,107.46,107.54,6306.0,80.2384,80.2384,80.1712,80.2309,6306.0
2018-07-13 14:05:00,107.54,107.56,107.47,107.48,12791.0,80.2309,80.2458,80.1787,80.1862,12791.0
2018-07-13 14:10:00,107.46,107.49,107.44,107.44,12840.0,80.1712,80.1936,80.1563,80.1563,12840.0
2018-07-13 14:15:00,107.47,107.47,107.12,107.13,27155.0,80.1787,80.1787,79.9176,79.925,27155.0
2018-07-13 14:20:00,107.07,107.32,106.95,107.23,23695.0,79.8803,80.0668,79.7907,79.9996,23695.0
2018-07-13 14:25:00,107.23,107.23,107.09,107.2,11634.0,79.9996,79.9996,79.8952,79.9773,11634.0
2018-07-13 14:30:00,107.15,107.18,107.03,107.05,12528.0,79.94,79.9623,79.8504,79.8654,12528.0
2018-07-13 14:35:00,107.05,107.1,107.01,107.05,9844.0,79.8654,79.9027,79.8355,79.8654,9844.0
2018-07-13 14:40:00,107.06,107.14,107.05,107.05,13633.0,79.8728,79.9325,79.8654,79.8654,13633.0
2018-07-13 14:45:00,107.07,107.1,106.99,107.0,13343.0,79.8803,79.9027,79.8206,79.828,13343.0
2018-07-13 14:50:00,107.02,107.06,106.98,107.05,12691.0,79.843,79.8728,79.8131,79.8654,12691.0
2018-07-13 14:55:00,107.06,107.17,107.04,107.13,16316.0,79.8728,79.9549,79.8579,79.925,16316.0
2018-07-13 15:00:00,107.13,107.39,107.12,107.37,26726.0,79.925,80.119,79.9176,80.1041,26726.0
2018-07-13 15:05:00,107.37,107.37,107.26,107.28,14717.0,80.1041,80.1041,80.022,80.0369,14717.0
2018-07-13 15:10:00,107.27,107.29,107.05,107.23,20772.0,80.0295,80.0444,79.8654,79.9996,20772.0
2018-07-13 15:15:00,107.22,107.36,107.21,107.33,13594.0,79.9922,80.0966,79.9847,80.0742,13594.0
2018-07-13 15:20:00,107.33,107.33,107.17,107.19,18030.0,80.0742,80.0742,79.9549,79.9698,18030.0
2018-07-13 15:25:00,107.2,107.23,107.12,107.17,18073.0,79.9773,79.9996,79.9176,79.9549,18073.0
2018-07-13 15:30:00,107.16,107.27,107.14,107.26,24767.0,79.9474,80.0295,79.9325,80.022,24767.0
2018-07-13 15:35:00,107.26,107.29,107.2,107.29,23204.0,80.022,80.0444,79.9773,80.0444,23204.0
2018-07-13 15:40:00,107.28,107.34,107.1,107.1,30521.0,80.0369,80.0817,79.9027,79.9027,30521.0
2018-07-13 15:45:00,107.1,107.2,107.09,107.18,38424.0,79.9027,79.9773,79.8952,79.9623,38424.0
2018-07-13 15:50:00,107.18,107.21,107.1,107.21,49878.0,79.9623,79.9847,79.9027,79.9847,49878.0
2018-07-13 15:55:00,107.22,107.38,107.19,107.32,158322.0,79.9922,80.1116,79.9698,80.0668,158322.0
2018-07-16 09:30:00,107.28,108.15,106.69,107.38,133125.0,80.0369,80.686,79.5968,80.1116,133125.0
2018-07-16 09:35:00,107.32,107.47,106.66,106.95,47045.0,80.0668,80.1787,79.5744,79.7907,47045.0
2018-07-16 09:40:00,106.91,107.02,106.5,106.82,28276.0,79.7609,79.843,79.455,79.6938,28276.0
2018-07-16 09:45:00,106.81,107.12,106.72,107.0,22581.0,79.6863,79.9176,79.6192,79.828,22581.0
2018-07-16 09:50:00,106.97,107.12,106.95,107.07,12733.0,79.8057,79.9176,79.7907,79.8803,12733.0
2018-07-16 09:55:00,107.09,107.23,107.03,107.19,22028.0,79.8952,79.9996,79.8504,79.9698,22028.0
2018-07-16 10:00:00,107.2,107.34,107.11,107.19,19830.0,79.9773,80.0817,79.9101,79.9698,19830.0
2018-07-16 10:05:00,107.23,107.38,107.21,107.23,13986.0,79.9996,80.1116,79.9847,79.9996,13986.0
2018-07-16 10:10:00,107.24,107.26,106.87,106.93,32182.0,80.0071,80.022,79.7311,79.7758,32182.0
2018-07-16 10:15:00,106.95,107.23,106.92,107.17,23783.0,79.7907,79.9996,79.7684,79.9549,23783.0
2018-07-16 10:20:00,107.13,107.22,106.92,107.02,12175.0,79.925,79.9922,79.7684,79.843,12175.0
2018-07-16 10:25:00,107.05,107.18,107.04,107.09,8144.0,79.8654,79.9623,79.8579,79.8952,8144.0
2018-07-16 10:30:00,107.06,107.14,106.98,106.99,15342.0,79.8728,79.9325,79.8131,79.8206,15342.0
2018-07-16 10:35:00,106.98,107.25,106.94,107.17,15354.0,79.8131,80.0146,79.7833,79.9549,15354.0
2018-07-16 10:40:00,107.19,107.23,107.01,107.03,18664.0,79.9698,79.9996,79.8355,79.8504,18664.0
2018-07-16 10:45:00,107.04,107.05,106.92,106.95,12613.0,79.8579,79.8654,79.7684,79.7907,12613.0
2018-07-16 10:50:00,106.94,106.96,106.7,106.81,25059.0,79.7833,79.7982,79.6042,79.6863,25059.0
2018-07-16 10:55:00,106.8,106.89,106.63,106.89,15714.0,79.6788,79.746,79.552,79.746,15714.0
2018-07-16 11:00:00,106.85,106.92,106.79,106.91,14057.0,79.7161,79.7684,79.6714,79.7609,14057.0
2018-07-16 11:05:00,106.92,107.04,106.92,107.0,11085.0,79.7684,79.8579,79.7684,79.828,11085.0
2018-07-16 11:10:00,107.01,107.01,106.92,106.98,17690.0,79.8355,79.8355,79.7684,79.8131,17690.0
2018-07-16 11:15:00,106.98,107.0,106.77,106.77,18940.0,79.8131,79.828,79.6565,79.6565,18940.0
2018-07-16 11:20:00,106.77,106.99,106.71,106.95,22450.0,79.6565,79.8206,79.6117,79.7907,22450.0
2018-07-16 11:25:00,106.95,106.96,106.78,106.92,24506.0,79.7907,79.7982,79.6639,79.7684,24506.0
2018-07-16 11:30:00,106.94,106.94,106.57,106.58,10406.0,79.7833,79.7833,79.5072,79.5147,10406.0
2018-07-16 11:35:00,106.59,106.79,106.58,106.6,10079.0,79.5222,79.6714,79.5147,79.5296,10079.0
2018-07-16 11:40:00,106.61,106.75,106.6,106.75,13109.0,79.5371,79.6415,79.5296,79.6415,13109.0
2018-07-16 11:45:00,106.75,106.76,106.71,106.75,19592.0,79.6415,79.649,79.6117,79.6415,19592.0
2018-07-16 11:50:00,106.75,106.89,106.75,106.81,11348.0,79.6415,79.746,79.6415,79.6863,11348.0
2018-07-16 11:55:00,106.79,106.93,106.79,106.93,12441.0,79.6714,79.7758,79.6714,79.7758,12441.0
2018-07-16 12:00:00,106.92,106.93,106.82,106.82,13735.0,79.7684,79.7758,79.6938,79.6938,13735.0
2018-07-16 12:05:00,106.82,106.96,106.81,106.89,21971.0,79.6938,79.7982,79.6863,79.746,21971.0
2018-07-16 12:10:00,106.91,106.97,106.75,106.76,50925.0,79.7609,79.8057,79.6415,79.649,50925.0
2018-07-16 12:15:00,106.79,106.84,106.74,106.8,43097.0,79.6714,79.7087,79.6341,79.6788,43097.0
2018-07-16 12:20:00,106.82,107.06,106.79,107.05,60429.0,79.6938,79.8728,79.6714,79.8654,60429.0
2018-07-16 12:25:00,107.05,107.08,106.94,106.97,14978.0,79.8654,79.8877,79.7833,79.8057,14978.0
2018-07-16 12:30:00,106.98,107.07,106.98,107.05,7468.0,79.8131,79.8803,79.8131,79.8654,7468.0
2018-07-16 12:35:00,107.05,107.17,107.05,107.12,11839.0,79.8654,79.9549,79.8654,79.9176,11839.0
2018-07-16 12:40:00,107.13,107.18,107.1,107.15,7059.0,79.925,79.9623,79.9027,79.94,7059.0
2018-07-16 12:45:00,107.15,107.15,107.0,107.03,6235.0,79.94,79.94,79.828,79.8504,6235.0
2018-07-16 12:50:00,107.01,107.18,107.0,107.18,10695.0,79.8355,79.9623,79.828,79.9623,10695.0
2018-07-16 12:55:00,107.19,107.32,107.16,107.28,11318.0,79.9698,80.0668,79.9474,80.0369,11318.0
2018-07-16 13:00:00,107.27,107.35,107.22,107.31,8663.0,80.0295,80.0892,79.9922,80.0593,8663.0
2018-07-16 13:05:00,107.31,107.33,107.17,107.22,5762.0,80.0593,80.0742,79.9549,79.9922,5762.0
2018-07-16 13:10:00,107.23,107.24,107.07,107.07,6727.0,79.9996,80.0071,79.8803,79.8803,6727.0
2018-07-16 13:15:00,107.07,107.22,107.05,107.2,8846.0,79.8803,79.9922,79.8654,79.9773,8846.0
2018-07-16 13:20:00,107.19,107.26,106.96,106.99,18913.0,79.9698,80.022,79.7982,79.8206,18913.0
2018-07-16 13:25:00,107.0,107.1,106.99,107.05,11766.0,79.828,79.9027,79.8206,79.8654,11766.0
2018-07-16 13:30:00,107.04,107.1,107.01,107.09,5380.0,79.8579,79.9027,79.8355,79.8952,5380.0
2018-07-16 13:35:00,107.08,107.11,107.07,107.07,3679.0,79.8877,79.9101,79.8803,79.8803,3679.0
2018-07-16 13:40:00,107.06,107.1,106.94,106.95,8417.0,79.8728,79.9027,79.7833,79.7907,8417.0
2018-07-16 13:45:00,106.96,106.99,106.88,106.94,6578.0,79.7982,79.8206,79.7385,79.7833,6578.0
2018-07-16 13:50:00,106.93,106.98,106.86,106.86,5932.0,79.7758,79.8131,79.7236,79.7236,5932.0
2018-07-16 13:55:00,106.86,106.9,106.83,106.9,11050.0,79.7236,79.7534,79.7012,79.7534,11050.0
2018-07-16 14:00:00,106.9,107.03,106.88,106.94,10655.0,79.7534,79.8504,79.7385,79.7833,10655.0
2018-07-16 14:05:00,106.91,106.91,106.84,106.85,14492.0,79.7609,79.7609,79.7087,79.7161,14492.0
2018-07-16 14:10:00,106.84,106.86,106.73,106.85,15468.0,79.7087,79.7236,79.6266,79.7161,15468.0
2018-07-16 14:15:00,106.84,106.87,106.78,106.81,7693.0,79.7087,79.7311,79.6639,79.6863,7693.0
2018-07-16 14:20:00,106.81,106.92,106.8,106.84,9312.0,79.6863,79.7684,79.6788,79.7087,9312.0
2018-07-16 14:25:00,106.82,106.83,106.72,106.74,9384.0,79.6938,79.7012,79.6192,79.6341,9384.0
2018-07-16 14:30:00,106.75,106.88,106.73,106.88,11896.0,79.6415,79.7385,79.6266,79.7385,11896.0
2018-07-16 14:35:00,106.89,106.9,106.85,106.89,9475.0,79.746,79.7534,79.7161,79.746,9475.0
2018-07-16 14:40:00,106.87,106.87,106.74,106.77,12100.0,79.7311,79.7311,79.6341,79.6565,12100.0
2018-07-16 14:45:00,106.77,106.78,106.69,106.7,12676.0,79.6565,79.6639,79.5968,79.6042,12676.0
2018-07-16 14:50:00,106.72,106.73,106.36,106.37,68352.0,79.6192,79.6266,79.3506,79.358,68352.0
2018-07-16 14:55:00,106.37,106.49,106.36,106.45,23166.0,79.358,79.4476,79.3506,79.4177,23166.0
2018-07-16 15:00:00,106.46,106.51,106.41,106.48,25570.0,79.4252,79.4625,79.3879,79.4401,25570.0
2018-07-16 15:05:00,106.48,106.61,106.48,106.59,14030.0,79.4401,79.5371,79.4401,79.5222,14030.0
2018-07-16 15:10:00,106.6,106.69,106.51,106.54,24865.0,79.5296,79.5968,79.4625,79.4849,24865.0
2018-07-16 15:15:00,106.54,106.57,106.23,106.31,51893.0,79.4849,79.5072,79.2536,79.3133,51893.0
2018-07-16 15:20:00,106.31,106.37,106.2,106.22,30308.0,79.3133,79.358,79.2312,79.2461,30308.0
2018-07-16 15:25:00,106.21,106.29,106.15,106.16,36875.0,79.2387,79.2983,79.1939,79.2014,36875.0
2018-07-16 15:30:00,106.16,106.32,106.13,106.3,47705.0,79.2014,79.3207,79.179,79.3058,47705.0
2018-07-16 15:35:00,106.3,106.38,106.23,106.34,43889.0,79.3058,79.3655,79.2536,79.3357,43889.0
2018-07-16 15:40:00,106.34,106.36,106.22,106.23,68148.0,79.3357,79.3506,79.2461,79.2536,68148.0
2018-07-16 15:45:00,106.24,106.29,106.17,106.26,69527.0,79.261,79.2983,79.2088,79.276,69527.0
2018-07-16 15:50:00,106.26,106.45,106.24,106.33,65162.0,79.276,79.4177,79.261,79.3282,65162.0
2018-07-16 15:55:00,106.32,106.38,106.24,106.31,121286.0,79.3207,79.3655,79.261,79.3133,121286.0
2018-07-17 09:30:00,106.2,106.29,105.67,105.92,66522.0,79.2312,79.2983,78.8358,79.0223,66522.0
2018-07-17 09:35:00,105.88,106.1,105.83,105.92,17037.0,78.9925,79.1566,78.9552,79.0223,17037.0
2018-07-17 09:40:00,105.93,106.33,105.8,106.3,17191.0,79.0298,79.3282,78.9328,79.3058,17191.0
2018-07-17 09:45:00,106.32,106.36,105.97,106.05,16928.0,79.3207,79.3506,79.0596,79.1193,16928.0
2018-07-17 09:50:00,106.08,106.67,106.08,106.6,17840.0,79.1417,79.5819,79.1417,79.5296,17840.0
2018-07-17 09:55:00,106.55,106.73,106.41,106.61,30573.0,79.4923,79.6266,79.3879,79.5371,30573.0
2018-07-17 10:00:00,106.66,106.99,106.61,106.99,27323.0,79.5744,79.8206,79.5371,79.8206,27323.0
2018-07-17 10:05:00,107.01,107.12,106.8,106.92,31507.0,79.8355,79.9176,79.6788,79.7684,31507.0
2018-07-17 10:10:00,106.91,107.04,106.67,106.77,19948.0,79.7609,79.8579,79.5819,79.6565,19948.0
2018-07-17 10:15:00,106.76,106.85,106.67,106.83,15284.0,79.649,79.7161,79.5819,79.7012,15284.0
2018-07-17 10:20:00,106.82,106.82,106.51,106.56,20854.0,79.6938,79.6938,79.4625,79.4998,20854.0
2018-07-17 10:25:00,106.6,106.82,106.53,106.8,23963.0,79.5296,79.6938,79.4774,79.6788,23963.0
2018-07-17 10:30:00,106.8,107.01,106.76,106.92,18067.0,79.6788,79.8355,79.649,79.7684,18067.0
2018-07-17 10:35:00,106.91,106.91,106.73,106.83,11666.0,79.7609,79.7609,79.6266,79.7012,11666.0
2018-07-17 10:40:00,106.8,107.09,106.8,107.07,18366.0,79.6788,79.8952,79.6788,79.8803,18366.0
2018-07-17 10:45:00,107.05,107.27,107.03,107.27,29518.0,79.8654,80.0295,79.8504,80.0295,29518.0
2018-07-17 10:50:00,107.28,107.3,107.19,107.28,19689.0,80.0369,80.0519,79.9698,80.0369,19689.0
2018-07-17 10:55:00,107.26,107.5,107.26,107.4,28653.0,80.022,80.2011,80.022,80.1265,28653.0
2018-07-17 11:00:00,107.39,107.47,107.31,107.43,17173.0,80.119,80.1787,80.0593,80.1489,17173.0
2018-07-17 11:05:00,107.43,107.54,107.27,107.29,24301.0,80.1489,80.2309,80.0295,80.0444,24301.0
2018-07-17 11:10:00,107.29,107.38,107.24,107.26,40348.0,80.0444,80.1116,80.0071,80.022,40348.0
2018-07-17 11:15:00,107.25,107.26,107.11,107.19,22196.0,80.0146,80.022,79.9101,79.9698,22196.0
2018-07-17 11:20:00,107.19,107.2,107.08,107.13,30769.0,79.9698,79.9773,79.8877,79.925,30769.0
2018-07-17 11:25:00,107.13,107.33,107.13,107.24,22269.0,79.925,80.0742,79.925,80.0071,22269.0
2018-07-17 11:30:00,107.22,107.22,107.12,107.15,31551.0,79.9922,79.9922,79.9176,79.94,31551.0
2018-07-17 11:35:00,107.15,107.23,107.08,107.18,17695.0,79.94,79.9996,79.8877,79.9623,17695.0
2018-07-17 11:40:00,107.16,107.17,107.02,107.02,24981.0,79.9474,79.9549,79.843,79.843,24981.0
2018-07-17 11:45:00,107.02,107.05,106.83,106.88,44598.0,79.843,79.8654,79.7012,79.7385,44598.0
2018-07-17 11:50:00,106.87,106.99,106.85,106.88,24418.0,79.7311,79.8206,79.7161,79.7385,24418.0
2018-07-17 11:55:00,106.88,107.01,106.86,106.98,24745.0,79.7385,79.8355,79.7236,79.8131,24745.0
2018-07-17 12:00:00,106.97,107.0,106.89,106.9,16006.0,79.8057,79.828,79.746,79.7534,16006.0
2018-07-17 12:05:00,106.89,106.96,106.86,106.96,15043.0,79.746,79.7982,79.7236,79.7982,15043.0
2018-07-17 12:10:00,106.96,106.99,106.92,106.96,13496.0,79.7982,79.8206,79.7684,79.7982,13496.0
2018-07-17 12:15:00,106.95,107.27,106.95,107.26,30744.0,79.7907,80.0295,79.7907,80.022,30744.0
2018-07-17 12:20:00,107.26,107.32,107.11,107.14,13024.0,80.022,80.0668,79.9101,79.9325,13024.0
2018-07-17 12:25:00,107.15,107.15,107.03,107.07,6881.0,79.94,79.94,79.8504,79.8803,6881.0
2018-07-17 12:30:00,107.07,107.08,106.95,107.04,13645.0,79.8803,79.8877,79.7907,79.8579,13645.0
2018-07-17 12:35:00,107.06,107.17,107.06,107.14,10603.0,79.8728,79.9549,79.8728,79.9325,10603.0
2018-07-17 12:40:00,107.12,107.23,107.09,107.22,9162.0,79.9176,79.9996,79.8952,79.9922,9162.0
2018-07-17 12:45:00,107.24,107.3,107.08,107.09,13543.0,80.0071,80.0519,79.8877,79.8952,13543.0
2018-07-17 12:50:00,107.1,107.15,106.99,106.99,13356.0,79.9027,79.94,79.8206,79.8206,13356.0
2018-07-17 12:55:00,107.02,107.09,106.99,107.07,15443.0,79.843,79.8952,79.8206,79.8803,15443.0
2018-07-17 13:00:00,107.08,107.12,107.02,107.04,10250.0,79.8877,79.9176,79.843,79.8579,10250.0
2018-07-17 13:05:00,107.01,107.09,106.98,106.98,5112.0,79.8355,79.8952,79.8131,79.8131,5112.0
2018-07-17 13:10:00,107.0,107.11,106.98,107.11,5227.0,79.828,79.9101,79.8131,79.9101,5227.0
2018-07-17 13:15:00,107.12,107.12,107.0,107.05,9075.0,79.9176,79.9176,79.828,79.8654,9075.0
2018-07-17 13:20:00,107.04,107.08,107.01,107.02,9875.0,79.8579,79.8877,79.8355,79.843,9875.0
2018-07-17 13:25:00,107.02,107.03,106.91,106.93,9102.0,79.843,79.8504,79.7609,79.7758,9102.0
2018-07-17 13:30:00,106.95,107.02,106.95,106.99,11353.0,79.7907,79.843,79.7907,79.8206,11353.0
2018-07-17 13:35:00,107.0,107.08,107.0,107.07,7600.0,79.828,79.8877,79.828,79.8803,7600.0
2018-07-17 13:40:00,107.06,107.11,107.05,107.05,15387.0,79.8728,79.9101,79.8654,79.8654,15387.0
2018-07-17 13:45:00,107.02,107.07,107.01,107.03,7189.0,79.843,79.8803,79.8355,79.8504,7189.0
2018-07-17 13:50:00,107.04,107.07,107.0,107.0,6554.0,79.8579,79.8803,79.828,79.828,6554.0
2018-07-17 13:55:00,106.99,107.08,106.99,107.06,8777.0,79.8206,79.8877,79.8206,79.8728,8777.0
2018-07-17 14:00:00,107.06,107.1,107.05,107.09,14117.0,79.8728,79.9027,79.8654,79.8952,14117.0
2018-07-17 14:05:00,107.09,107.09,106.96,106.97,11288.0,79.8952,79.8952,79.7982,79.8057,11288.0
2018-07-17 14:10:00,106.96,106.98,106.88,106.89,12323.0,79.7982,79.8131,79.7385,79.746,12323.0
2018-07-17 14:15:00,106.9,106.91,106.74,106.86,13030.0,79.7534,79.7609,79.6341,79.7236,13030.0
2018-07-17 14:20:00,106.85,106.85,106.77,106.78,22961.0,79.7161,79.7161,79.6565,79.6639,22961.0
2018-07-17 14:25:00,106.78,106.78,106.67,106.68,17477.0,79.6639,79.6639,79.5819,79.5893,17477.0
2018-07-17 14:30:00,106.67,106.71,106.6,106.6,23696.0,79.5819,79.6117,79.5296,79.5296,23696.0
2018-07-17 14:35:00,106.61,106.63,106.51,106.51,21612.0,79.5371,79.552,79.4625,79.4625,21612.0
2018-07-17 14:40:00,106.52,106.53,106.35,106.38,34453.0,79.4699,79.4774,79.3431,79.3655,34453.0
2018-07-17 14:45:00,106.38,106.4,106.27,106.27,17896.0,79.3655,79.3804,79.2834,79.2834,17896.0
2018-07-17 14:50:00,106.27,106.32,106.2,106.24,14530.0,79.2834,79.3207,79.2312,79.261,14530.0
2018-07-17 14:55:00,106.26,106.26,106.09,106.09,14290.0,79.276,79.276,79.1491,79.1491,14290.0
2018-07-17 15:00:00,106.08,106.26,106.08,106.26,19103.0,79.1417,79.276,79.1417,79.276,19103.0
2018-07-17 15:05:00,106.28,106.33,106.25,106.33,17049.0,79.2909,79.3282,79.2685,79.3282,17049.0
2018-07-17 15:10:00,106.32,106.35,106.26,106.28,20435.0,79.3207,79.3431,79.276,79.2909,20435.0
2018-07-17 15:15:00,106.28,106.34,106.16,106.17,20941.0,79.2909,79.3357,79.2014,79.2088,20941.0
2018-07-17 15:20:00,106.18,106.32,106.14,106.31,72407.0,79.2163,79.3207,79.1864,79.3133,72407.0
2018-07-17 15:25:00,106.31,106.31,106.13,106.15,18235.0,79.3133,79.3133,79.179,79.1939,18235.0
2018-07-17 15:30:00,106.15,106.17,106.07,106.16,36657.0,79.1939,79.2088,79.1342,79.2014,36657.0
2018-07-17 15:35:00,106.15,106.27,106.14,106.27,31105.0,79.1939,79.2834,79.1864,79.2834,31105.0
2018-07-17 15:40:00,106.26,106.3,106.17,106.3,42841.0,79.276,79.3058,79.2088,79.3058,42841.0
2018-07-17 15:45:00,106.3,106.3,106.04,106.06,79765.0,79.3058,79.3058,79.1118,79.1268,79765.0
2018-07-17 15:50:00,106.06,106.12,106.02,106.1,73634.0,79.1268,79.1715,79.0969,79.1566,73634.0
2018-07-17 15:55:00,106.1,106.12,105.99,106.1,166437.0,79.1566,79.1715,79.0745,79.1566,166437.0
2018-07-18 09:30:00,105.54,105.69,105.02,105.02,115557.0,78.7388,78.8507,78.3509,78.3509,115557.0
2018-07-18 09:35:00,105.09,105.19,104.12,104.3,113044.0,78.4031,78.4777,77.6794,77.8137,113044.0
2018-07-18 09:40:00,104.27,104.27,103.75,103.89,77610.0,77.7913,77.7913,77.4034,77.5078,77610.0
2018-07-18 09:45:00,103.87,104.31,103.76,104.15,56294.0,77.4929,77.8212,77.4108,77.7018,56294.0
2018-07-18 09:50:00,104.06,104.58,104.06,104.26,57175.0,77.6346,78.0226,77.6346,77.7839,57175.0
2018-07-18 09:55:00,104.29,104.39,104.14,104.36,51326.0,77.8062,77.8808,77.6943,77.8585,51326.0
2018-07-18 10:00:00,104.37,104.45,104.12,104.45,35432.0,77.8659,77.9256,77.6794,77.9256,35432.0
2018-07-18 10:05:00,104.43,104.82,104.39,104.82,30891.0,77.9107,78.2016,77.8808,78.2016,30891.0
2018-07-18 10:10:00,104.8,104.87,104.74,104.78,25295.0,78.1867,78.2389,78.142,78.1718,25295.0
2018-07-18 10:15:00,104.78,105.05,104.76,104.94,40691.0,78.1718,78.3732,78.1569,78.2912,40691.0
2018-07-18 10:20:00,104.93,104.97,104.69,104.75,22733.0,78.2837,78.3136,78.1047,78.1494,22733.0
2018-07-18 10:25:00,104.73,104.8,104.64,104.78,18226.0,78.1345,78.1867,78.0674,78.1718,18226.0
2018-07-18 10:30:00,104.72,105.29,104.47,105.29,77221.0,78.127,78.5523,77.9405,78.5523,77221.0
2018-07-18 10:35:00,105.27,105.59,105.19,105.53,56684.0,78.5374,78.7761,78.4777,78.7313,56684.0
2018-07-18 10:40:00,105.54,105.71,105.42,105.71,42206.0,78.7388,78.8656,78.6493,78.8656,42206.0
2018-07-18 10:45:00,105.71,106.1,105.71,106.09,54061.0,78.8656,79.1566,78.8656,79.1491,54061.0
2018-07-18 10:50:00,106.09,106.36,105.98,105.98,52225.0,79.1491,79.3506,79.0671,79.0671,52225.0
2018-07-18 10:55:00,105.96,106.22,105.92,106.21,15649.0,79.0522,79.2461,79.0223,79.2387,15649.0
2018-07-18 11:00:00,106.2,106.49,106.12,106.29,32168.0,79.2312,79.4476,79.1715,79.2983,32168.0
2018-07-18 11:05:00,106.3,106.62,106.29,106.59,19322.0,79.3058,79.5445,79.2983,79.5222,19322.0
2018-07-18 11:10:00,106.59,106.61,106.34,106.41,17443.0,79.5222,79.5371,79.3357,79.3879,17443.0
2018-07-18 11:15:00,106.43,106.69,106.43,106.66,31195.0,79.4028,79.5968,79.4028,79.5744,31195.0
2018-07-18 11:20:00,106.67,106.89,106.51,106.87,42393.0,79.5819,79.746,79.4625,79.7311,42393.0
2018-07-18 11:25:00,106.88,106.88,106.68,106.8,24438.0,79.7385,79.7385,79.5893,79.6788,24438.0
2018-07-18 11:30:00,106.78,106.83,106.6,106.83,28747.0,79.6639,79.7012,79.5296,79.7012,28747.0
2018-07-18 11:35:00,106.81,106.87,106.65,106.7,41399.0,79.6863,79.7311,79.5669,79.6042,41399.0
2018-07-18 11:40:00,106.71,107.11,106.69,107.01,44552.0,79.6117,79.9101,79.5968,79.8355,44552.0
2018-07-18 11:45:00,107.01,107.13,106.98,107.04,46461.0,79.8355,79.925,79.8131,79.8579,46461.0
2018-07-18 11:50:00,107.04,107.04,106.83,106.99,36268.0,79.8579,79.8579,79.7012,79.8206,36268.0
2018-07-18 11:55:00,107.0,107.07,106.95,106.95,21279.0,79.828,79.8803,79.7907,79.7907,21279.0
2018-07-18 12:00:00,106.98,107.07,106.9,106.96,22117.0,79.8131,79.8803,79.7534,79.7982,22117.0
2018-07-18 12:05:00,106.97,107.3,106.97,107.29,21796.0,79.8057,80.0519,79.8057,80.0444,21796.0
2018-07-18 12:10:00,107.28,107.42,107.23,107.41,23420.0,80.0369,80.1414,79.9996,80.1339,23420.0
2018-07-18 12:15:00,107.41,107.43,107.32,107.32,27488.0,80.1339,80.1489,80.0668,80.0668,27488.0
2018-07-18 12:20:00,107.32,107.44,107.26,107.34,24882.0,80.0668,80.1563,80.022,80.0817,24882.0
2018-07-18 12:25:00,107.32,107.32,107.14,107.21,16090.0,80.0668,80.0668,79.9325,79.9847,16090.0
2018-07-18 12:30:00,107.21,107.3,106.96,106.96,22111.0,79.9847,80.0519,79.7982,79.7982,22111.0
2018-07-18 12:35:00,106.96,106.97,106.87,106.9,28172.0,79.7982,79.8057,79.7311,79.7534,28172.0
2018-07-18 12:40:00,106.92,106.92,106.7,106.71,16817.0,79.7684,79.7684,79.6042,79.6117,16817.0
2018-07-18 12:45:00,106.7,106.88,106.7,106.86,20614.0,79.6042,79.7385,79.6042,79.7236,20614.0
2018-07-18 12:50:00,106.87,107.05,106.87,107.02,31582.0,79.7311,79.8654,79.7311,79.843,31582.0
2018-07-18 12:55:00,107.05,107.05,106.89,106.89,13590.0,79.8654,79.8654,79.746,79.746,13590.0
2018-07-18 13:00:00,106.9,107.07,106.87,107.05,13030.0,79.7534,79.8803,79.7311,79.8654,13030.0
2018-07-18 13:05:00,107.02,107.08,107.0,107.0,13211.0,79.843,79.8877,79.828,79.828,13211.0
2018-07-18 13:10:00,107.01,107.02,106.81,106.81,8078.0,79.8355,79.843,79.6863,79.6863,8078.0
2018-07-18 13:15:00,106.83,106.83,106.63,106.63,13489.0,79.7012,79.7012,79.552,79.552,13489.0
2018-07-18 13:20:00,106.63,106.64,106.43,106.53,63297.0,79.552,79.5595,79.4028,79.4774,63297.0
2018-07-18 13:25:00,106.54,106.68,106.53,106.63,12782.0,79.4849,79.5893,79.4774,79.552,12782.0
2018-07-18 13:30:00,106.63,106.77,106.63,106.75,23801.0,79.552,79.6565,79.552,79.6415,23801.0
2018-07-18 13:35:00,106.77,106.83,106.71,106.72,7309.0,79.6565,79.7012,79.6117,79.6192,7309.0
2018-07-18 13:40:00,106.71,106.75,106.7,106.73,10702.0,79.6117,79.6415,79.6042,79.6266,10702.0
2018-07-18 13:45:00,106.72,106.76,106.63,106.67,13224.0,79.6192,79.649,79.552,79.5819,13224.0
2018-07-18 13:50:00,106.68,106.75,106.65,106.73,11535.0,79.5893,79.6415,79.5669,79.6266,11535.0
2018-07-18 13:55:00,106.73,106.74,106.66,106.72,17032.0,79.6266,79.6341,79.5744,79.6192,17032.0
2018-07-18 14:00:00,106.71,106.78,106.7,106.72,7960.0,79.6117,79.6639,79.6042,79.6192,7960.0
2018-07-18 14:05:00,106.72,106.74,106.53,106.56,26178.0,79.6192,79.6341,79.4774,79.4998,26178.0
2018-07-18 14:10:00,106.56,106.62,106.53,106.59,12448.0,79.4998,79.5445,79.4774,79.5222,12448.0
2018-07-18 14:15:00,106.6,106.65,106.58,106.62,8992.0,79.5296,79.5669,79.5147,79.5445,8992.0
2018-07-18 14:20:00,106.63,106.69,106.57,106.6,12174.0,79.552,79.5968,79.5072,79.5296,12174.0
2018-07-18 14:25:00,106.59,106.63,106.54,106.57,21383.0,79.5222,79.552,79.4849,79.5072,21383.0
2018-07-18 14:30:00,106.56,106.56,106.45,106.56,10911.0,79.4998,79.4998,79.4177,79.4998,10911.0
2018-07-18 14:35:00,106.54,106.54,106.33,106.34,19847.0,79.4849,79.4849,79.3282,79.3357,19847.0
2018-07-18 14:40:00,106.33,106.49,106.29,106.48,18939.0,79.3282,79.4476,79.2983,79.4401,18939.0
2018-07-18 14:45:00,106.48,106.66,106.47,106.66,10588.0,79.4401,79.5744,79.4326,79.5744,10588.0
2018-07-18 14:50:00,106.65,106.86,106.57,106.86,15779.0,79.5669,79.7236,79.5072,79.7236,15779.0
2018-07-18 14:55:00,106.85,106.85,106.67,106.72,17882.0,79.7161,79.7161,79.5819,79.6192,17882.0
2018-07-18 15:00:00,106.73,106.76,106.69,106.71,9748.0,79.6266,79.649,79.5968,79.6117,9748.0
2018-07-18 15:05:00,106.72,106.75,106.68,106.73,9913.0,79.6192,79.6415,79.5893,79.6266,9913.0
2018-07-18 15:10:00,106.74,106.8,106.72,106.75,12695.0,79.6341,79.6788,79.6192,79.6415,12695.0
2018-07-18 15:15:00,106.74,106.78,106.68,106.68,12035.0,79.6341,79.6639,79.5893,79.5893,12035.0
2018-07-18 15:20:00,106.69,106.71,106.65,106.66,10730.0,79.5968,79.6117,79.5669,79.5744,10730.0
2018-07-18 15:25:00,106.66,106.76,106.64,106.75,17937.0,79.5744,79.649,79.5595,79.6415,17937.0
2018-07-18 15:30:00,106.74,106.77,106.68,106.77,29489.0,79.6341,79.6565,79.5893,79.6565,29489.0
2018-07-18 15:35:00,106.78,106.79,106.62,106.62,24352.0,79.6639,79.6714,79.5445,79.5445,24352.0
2018-07-18 15:40:00,106.61,106.62,106.5,106.52,32821.0,79.5371,79.5445,79.455,79.4699,32821.0
2018-07-18 15:45:00,106.52,106.76,106.52,106.69,41184.0,79.4699,79.649,79.4699,79.5968,41184.0
2018-07-18 15:50:00,106.68,106.69,106.54,106.55,39026.0,79.5893,79.5968,79.4849,79.4923,39026.0
2018-07-18 15:55:00,106.55,106.67,106.55,106.65,93067.0,79.4923,79.5819,79.4923,79.5669,93067.0
2018-07-19 09:30:00,106.96,107.39,106.79,107.3,105514.0,79.7982,80.119,79.6714,80.0519,105514.0
2018-07-19 09:35:00,107.33,107.64,107.21,107.36,47001.0,80.0742,80.3055,79.9847,80.0966,47001.0
2018-07-19 09:40:00,107.34,107.65,107.23,107.23,44642.0,80.0817,80.313,79.9996,79.9996,44642.0
2018-07-19 09:45:00,107.27,107.28,106.81,106.88,11036.0,80.0295,80.0369,79.6863,79.7385,11036.0
2018-07-19 09:50:00,106.81,107.07,106.75,107.03,50794.0,79.6863,79.8803,79.6415,79.8504,50794.0
2018-07-19 09:55:00,107.03,107.38,106.74,107.35,34036.0,79.8504,80.1116,79.6341,80.0892,34036.0
2018-07-19 10:00:00,107.33,107.51,107.32,107.42,28131.0,80.0742,80.2085,80.0668,80.1414,28131.0
2018-07-19 10:05:00,107.41,107.41,107.13,107.13,12369.0,80.1339,80.1339,79.925,79.925,12369.0
2018-07-19 10:10:00,107.17,107.48,107.17,107.43,20741.0,79.9549,80.1862,79.9549,80.1489,20741.0
2018-07-19 10:15:00,107.41,107.41,107.09,107.25,24068.0,80.1339,80.1339,79.8952,80.0146,24068.0
2018-07-19 10:20:00,107.23,107.25,107.04,107.07,13947.0,79.9996,80.0146,79.8579,79.8803,13947.0
2018-07-19 10:25:00,107.07,107.22,106.92,107.08,25549.0,79.8803,79.9922,79.7684,79.8877,25549.0
2018-07-19 10:30:00,107.08,107.24,107.05,107.24,19637.0,79.8877,80.0071,79.8654,80.0071,19637.0
2018-07-19 10:35:00,107.27,107.31,107.11,107.28,19378.0,80.0295,80.0593,79.9101,80.0369,19378.0
2018-07-19 10:40:00,107.31,107.42,107.11,107.2,22637.0,80.0593,80.1414,79.9101,79.9773,22637.0
2018-07-19 10:45:00,107.19,107.28,107.05,107.1,17847.0,79.9698,80.0369,79.8654,79.9027,17847.0
2018-07-19 10:50:00,107.12,107.13,106.97,107.1,12834.0,79.9176,79.925,79.8057,79.9027,12834.0
2018-07-19 10:55:00,107.13,107.28,107.09,107.1,10642.0,79.925,80.0369,79.8952,79.9027,10642.0
2018-07-19 11:00:00,107.08,107.22,107.0,107.18,8605.0,79.8877,79.9922,79.828,79.9623,8605.0
2018-07-19 11:05:00,107.18,107.26,107.07,107.12,21821.0,79.9623,80.022,79.8803,79.9176,21821.0
2018-07-19 11:10:00,107.09,107.18,106.91,107.13,58564.0,79.8952,79.9623,79.7609,79.925,58564.0
2018-07-19 11:15:00,107.16,107.22,107.05,107.09,10635.0,79.9474,79.9922,79.8654,79.8952,10635.0
2018-07-19 11:20:00,107.08,107.23,106.98,107.14,14125.0,79.8877,79.9996,79.8131,79.9325,14125.0
2018-07-19 11:25:00,107.12,107.18,106.9,106.9,9809.0,79.9176,79.9623,79.7534,79.7534,9809.0
2018-07-19 11:30:00,106.92,107.09,106.87,107.08,17175.0,79.7684,79.8952,79.7311,79.8877,17175.0
2018-07-19 11:35:00,107.07,107.18,107.04,107.12,8988.0,79.8803,79.9623,79.8579,79.9176,8988.0
2018-07-19 11:40:00,107.13,107.27,107.08,107.24,11211.0,79.925,80.0295,79.8877,80.0071,11211.0
2018-07-19 11:45:00,107.2,107.24,107.11,107.15,9999.0,79.9773,80.0071,79.9101,79.94,9999.0
2018-07-19 11:50:00,107.17,107.18,106.94,106.99,12882.0,79.9549,79.9623,79.7833,79.8206,12882.0
2018-07-19 11:55:00,106.97,106.97,106.86,106.94,11364.0,79.8057,79.8057,79.7236,79.7833,11364.0
2018-07-19 12:00:00,106.92,107.08,106.9,107.02,25857.0,79.7684,79.8877,79.7534,79.843,25857.0
2018-07-19 12:05:00,107.0,107.07,106.88,106.88,10673.0,79.828,79.8803,79.7385,79.7385,10673.0
2018-07-19 12:10:00,106.88,106.97,106.82,106.87,9406.0,79.7385,79.8057,79.6938,79.7311,9406.0
2018-07-19 12:15:00,106.87,106.94,106.8,106.88,8744.0,79.7311,79.7833,79.6788,79.7385,8744.0
2018-07-19 12:20:00,106.89,106.99,106.88,106.99,8030.0,79.746,79.8206,79.7385,79.8206,8030.0
2018-07-19 12:25:00,106.96,107.08,106.96,107.05,9480.0,79.7982,79.8877,79.7982,79.8654,9480.0
2018-07-19 12:30:00,107.03,107.12,107.0,107.12,15421.0,79.8504,79.9176,79.828,79.9176,15421.0
2018-07-19 12:35:00,107.11,107.13,107.01,107.05,9168.0,79.9101,79.925,79.8355,79.8654,9168.0
2018-07-19 12:40:00,107.03,107.1,107.0,107.0,13364.0,79.8504,79.9027,79.828,79.828,13364.0
2018-07-19 12:45:00,107.0,107.01,106.78,106.82,20695.0,79.828,79.8355,79.6639,79.6938,20695.0
2018-07-19 12:50:00,106.84,106.9,106.72,106.87,23073.0,79.7087,79.7534,79.6192,79.7311,23073.0
2018-07-19 12:55:00,106.9,107.15,106.87,106.97,113676.0,79.7534,79.94,79.7311,79.8057,113676.0
2018-07-19 13:00:00,106.98,107.19,106.9,106.97,33889.0,79.8131,79.9698,79.7534,79.8057,33889.0
2018-07-19 13:05:00,106.98,107.16,106.91,107.13,12023.0,79.8131,79.9474,79.7609,79.925,12023.0
2018-07-19 13:10:00,107.11,107.12,106.95,106.96,7488.0,79.9101,79.9176,79.7907,79.7982,7488.0
2018-07-19 13:15:00,106.93,107.12,106.92,107.1,7100.0,79.7758,79.9176,79.7684,79.9027,7100.0
2018-07-19 13:20:00,107.14,107.14,107.03,107.14,9579.0,79.9325,79.9325,79.8504,79.9325,9579.0
2018-07-19 13:25:00,107.15,107.15,107.04,107.04,13358.0,79.94,79.94,79.8579,79.8579,13358.0
2018-07-19 13:30:00,107.04,107.08,106.98,107.06,7281.0,79.8579,79.8877,79.8131,79.8728,7281.0
2018-07-19 13:35:00,107.05,107.23,107.05,107.17,12310.0,79.8654,79.9996,79.8654,79.9549,12310.0
2018-07-19 13:40:00,107.19,107.22,107.07,107.1,6401.0,79.9698,79.9922,79.8803,79.9027,6401.0
2018-07-19 13:45:00,107.08,107.23,107.07,107.21,9791.0,79.8877,79.9996,79.8803,79.9847,9791.0
2018-07-19 13:50:00,107.15,107.15,106.98,107.11,9314.0,79.94,79.94,79.8131,79.9101,9314.0
2018-07-19 13:55:00,107.12,107.16,107.06,107.16,5230.0,79.9176,79.9474,79.8728,79.9474,5230.0
2018-07-19 14:00:00,107.17,107.25,107.12,107.23,17561.0,79.9549,80.0146,79.9176,79.9996,17561.0
2018-07-19 14:05:00,107.22,107.34,107.21,107.24,5102.0,79.9922,80.0817,79.9847,80.0071,5102.0
2018-07-19 14:10:00,107.2,107.24,107.11,107.16,11357.0,79.9773,80.0071,79.9101,79.9474,11357.0
2018-07-19 14:15:00,107.17,107.19,107.02,107.07,10413.0,79.9549,79.9698,79.843,79.8803,10413.0
2018-07-19 14:20:00,107.08,107.19,107.07,107.13,6906.0,79.8877,79.9698,79.8803,79.925,6906.0
2018-07-19 14:25:00,107.13,107.21,107.11,107.21,9372.0,79.925,79.9847,79.9101,79.9847,9372.0
2018-07-19 14:30:00,107.23,107.28,107.18,107.26,14437.0,79.9996,80.0369,79.9623,80.022,14437.0
2018-07-19 14:35:00,107.25,107.31,107.18,107.2,17023.0,80.0146,80.0593,79.9623,79.9773,17023.0
2018-07-19 14:40:00,107.18,107.25,107.16,107.24,14740.0,79.9623,80.0146,79.9474,80.0071,14740.0
2018-07-19 14:45:00,107.24,107.3,107.2,107.21,30645.0,80.0071,80.0519,79.9773,79.9847,30645.0
2018-07-19 14:50:00,107.21,107.21,107.05,107.05,14079.0,79.9847,79.9847,79.8654,79.8654,14079.0
2018-07-19 14:55:00,107.02,107.02,106.96,106.99,13162.0,79.843,79.843,79.7982,79.8206,13162.0
2018-07-19 15:00:00,107.0,107.19,107.0,107.18,9639.0,79.828,79.9698,79.828,79.9623,9639.0
2018-07-19 15:05:00,107.18,107.22,107.08,107.09,15110.0,79.9623,79.9922,79.8877,79.8952,15110.0
2018-07-19 15:10:00,107.08,107.1,106.91,106.95,27666.0,79.8877,79.9027,79.7609,79.7907,27666.0
2018-07-19 15:15:00,106.95,107.04,106.95,106.99,22675.0,79.7907,79.8579,79.7907,79.8206,22675.0
2018-07-19 15:20:00,106.98,107.03,106.94,106.94,16292.0,79.8131,79.8504,79.7833,79.7833,16292.0
2018-07-19 15:25:00,106.95,106.97,106.85,106.89,24553.0,79.7907,79.8057,79.7161,79.746,24553.0
2018-07-19 15:30:00,106.89,107.05,106.88,107.03,18286.0,79.746,79.8654,79.7385,79.8504,18286.0
2018-07-19 15:35:00,107.03,107.03,106.97,107.0,23886.0,79.8504,79.8504,79.8057,79.828,23886.0
2018-07-19 15:40:00,106.98,107.11,106.96,107.08,41973.0,79.8131,79.9101,79.7982,79.8877,41973.0
2018-07-19 15:45:00,107.08,107.14,107.03,107.09,52194.0,79.8877,79.9325,79.8504,79.8952,52194.0
2018-07-19 15:50:00,107.08,107.09,106.89,107.0,53440.0,79.8877,79.8952,79.746,79.828,53440.0
2018-07-19 15:55:00,107.0,107.06,106.95,106.99,123394.0,79.828,79.8728,79.7907,79.8206,123394.0
2018-07-20 09:30:00,106.68,106.79,106.02,106.51,122155.0,79.5893,79.6714,79.0969,79.4625,122155.0
2018-07-20 09:35:00,106.47,106.78,106.45,106.54,17539.0,79.4326,79.6639,79.4177,79.4849,17539.0
2018-07-20 09:40:00,106.55,107.09,106.54,107.02,16390.0,79.4923,79.8952,79.4849,79.843,16390.0
2018-07-20 09:45:00,107.04,107.11,106.86,107.03,18589.0,79.8579,79.9101,79.7236,79.8504,18589.0
2018-07-20 09:50:00,106.99,107.11,106.89,107.03,15611.0,79.8206,79.9101,79.746,79.8504,15611.0
2018-07-20 09:55:00,107.04,107.34,107.02,107.26,7680.0,79.8579,80.0817,79.843,80.022,7680.0
2018-07-20 10:00:00,107.21,107.22,106.95,106.95,9111.0,79.9847,79.9922,79.7907,79.7907,9111.0
2018-07-20 10:05:00,106.98,107.01,106.76,106.76,13084.0,79.8131,79.8355,79.649,79.649,13084.0
2018-07-20 10:10:00,106.77,106.82,106.57,106.59,11165.0,79.6565,79.6938,79.5072,79.5222,11165.0
2018-07-20 10:15:00,106.56,106.66,106.49,106.59,18900.0,79.4998,79.5744,79.4476,79.5222,18900.0
2018-07-20 10:20:00,106.55,106.82,106.55,106.73,17566.0,79.4923,79.6938,79.4923,79.6266,17566.0
2018-07-20 10:25:00,106.74,106.74,106.53,106.62,11927.0,79.6341,79.6341,79.4774,79.5445,11927.0
2018-07-20 10:30:00,106.63,106.7,106.48,106.55,10748.0,79.552,79.6042,79.4401,79.4923,10748.0
2018-07-20 10:35:00,106.54,106.55,106.41,106.47,10764.0,79.4849,79.4923,79.3879,79.4326,10764.0
2018-07-20 10:40:00,106.45,106.45,106.3,106.32,11615.0,79.4177,79.4177,79.3058,79.3207,11615.0
2018-07-20 10:45:00,106.29,106.47,106.29,106.36,14419.0,79.2983,79.4326,79.2983,79.3506,14419.0
2018-07-20 10:50:00,106.36,106.38,106.22,106.3,11616.0,79.3506,79.3655,79.2461,79.3058,11616.0
2018-07-20 10:55:00,106.32,106.36,106.24,106.26,13365.0,79.3207,79.3506,79.261,79.276,13365.0
2018-07-20 11:00:00,106.24,106.29,106.05,106.1,41419.0,79.261,79.2983,79.1193,79.1566,41419.0
2018-07-20 11:05:00,106.11,106.19,106.01,106.07,26858.0,79.1641,79.2237,79.0895,79.1342,26858.0
2018-07-20 11:10:00,106.04,106.07,105.97,106.02,18059.0,79.1118,79.1342,79.0596,79.0969,18059.0
2018-07-20 11:15:00,106.03,106.05,105.91,105.92,26376.0,79.1044,79.1193,79.0148,79.0223,26376.0
2018-07-20 11:20:00,105.91,105.95,105.87,105.89,15220.0,79.0148,79.0447,78.985,78.9999,15220.0
2018-07-20 11:25:00,105.91,105.93,105.82,105.9,22148.0,79.0148,79.0298,78.9477,79.0074,22148.0
2018-07-20 11:30:00,105.9,106.0,105.9,105.97,24487.0,79.0074,79.082,79.0074,79.0596,24487.0
2018-07-20 11:35:00,105.97,106.05,105.96,105.96,16651.0,79.0596,79.1193,79.0522,79.0522,16651.0
2018-07-20 11:40:00,106.0,106.1,105.96,106.01,44152.0,79.082,79.1566,79.0522,79.0895,44152.0
2018-07-20 11:45:00,106.03,106.06,105.92,106.02,10394.0,79.1044,79.1268,79.0223,79.0969,10394.0
2018-07-20 11:50:00,106.02,106.03,105.87,105.9,10412.0,79.0969,79.1044,78.985,79.0074,10412.0
2018-07-20 11:55:00,105.89,105.95,105.82,105.89,15369.0,78.9999,79.0447,78.9477,78.9999,15369.0
2018-07-20 12:00:00,105.9,106.1,105.84,106.03,12762.0,79.0074,79.1566,78.9626,79.1044,12762.0
2018-07-20 12:05:00,106.05,106.09,106.0,106.06,36269.0,79.1193,79.1491,79.082,79.1268,36269.0
2018-07-20 12:10:00,106.07,106.07,105.87,105.94,36962.0,79.1342,79.1342,78.985,79.0372,36962.0
2018-07-20 12:15:00,105.95,106.03,105.94,105.95,14762.0,79.0447,79.1044,79.0372,79.0447,14762.0
2018-07-20 12:20:00,105.95,106.09,105.93,106.09,21985.0,79.0447,79.1491,79.0298,79.1491,21985.0
2018-07-20 12:25:00,106.08,106.12,106.05,106.09,12314.0,79.1417,79.1715,79.1193,79.1491,12314.0
2018-07-20 12:30:00,106.08,106.15,106.08,106.13,7426.0,79.1417,79.1939,79.1417,79.179,7426.0
2018-07-20 12:35:00,106.16,106.25,106.14,106.22,15241.0,79.2014,79.2685,79.1864,79.2461,15241.0
2018-07-20 12:40:00,106.22,106.34,106.19,106.3,7558.0,79.2461,79.3357,79.2237,79.3058,7558.0
2018-07-20 12:45:00,106.34,106.34,106.18,106.2,23080.0,79.3357,79.3357,79.2163,79.2312,23080.0
2018-07-20 12:50:00,106.21,106.22,106.16,106.2,17732.0,79.2387,79.2461,79.2014,79.2312,17732.0
2018-07-20 12:55:00,106.2,106.21,106.12,106.19,22394.0,79.2312,79.2387,79.1715,79.2237,22394.0
2018-07-20 13:00:00,106.21,106.21,106.14,106.17,12243.0,79.2387,79.2387,79.1864,79.2088,12243.0
2018-07-20 13:05:00,106.18,106.23,106.14,106.19,16109.0,79.2163,79.2536,79.1864,79.2237,16109.0
2018-07-20 13:10:00,106.2,106.24,106.18,106.24,30739.0,79.2312,79.261,79.2163,79.261,30739.0
2018-07-20 13:15:00,106.22,106.38,106.22,106.35,20839.0,79.2461,79.3655,79.2461,79.3431,20839.0
2018-07-20 13:20:00,106.36,106.37,106.24,106.27,15947.0,79.3506,79.358,79.261,79.2834,15947.0
2018-07-20 13:25:00,106.27,106.3,106.2,106.21,8969.0,79.2834,79.3058,79.2312,79.2387,8969.0
2018-07-20 13:30:00,106.22,106.23,106.01,106.02,11791.0,79.2461,79.2536,79.0895,79.0969,11791.0
2018-07-20 13:35:00,106.02,106.15,106.0,106.14,9935.0,79.0969,79.1939,79.082,79.1864,9935.0
2018-07-20 13:40:00,106.16,106.23,106.14,106.21,6103.0,79.2014,79.2536,79.1864,79.2387,6103.0
2018-07-20 13:45:00,106.22,106.26,106.14,106.23,11030.0,79.2461,79.276,79.1864,79.2536,11030.0
2018-07-20 13:50:00,106.25,106.26,106.18,106.18,4563.0,79.2685,79.276,79.2163,79.2163,4563.0
2018-07-20 13:55:00,106.18,106.21,106.16,106.17,4160.0,79.2163,79.2387,79.2014,79.2088,4160.0
2018-07-20 14:00:00,106.17,106.24,106.17,106.23,6359.0,79.2088,79.261,79.2088,79.2536,6359.0
2018-07-20 14:05:00,106.23,106.24,106.12,106.17,15653.0,79.2536,79.261,79.1715,79.2088,15653.0
2018-07-20 14:10:00,106.16,106.23,106.12,106.23,10102.0,79.2014,79.2536,79.1715,79.2536,10102.0
2018-07-20 14:15:00,106.24,106.26,106.2,106.2,10787.0,79.261,79.276,79.2312,79.2312,10787.0
2018-07-20 14:20:00,106.19,106.23,106.15,106.18,17388.0,79.2237,79.2536,79.1939,79.2163,17388.0
2018-07-20 14:25:00,106.18,106.21,106.16,106.18,13381.0,79.2163,79.2387,79.2014,79.2163,13381.0
2018-07-20 14:30:00,106.2,106.23,106.12,106.12,11762.0,79.2312,79.2536,79.1715,79.1715,11762.0
2018-07-20 14:35:00,106.11,106.21,106.1,106.15,11801.0,79.1641,79.2387,79.1566,79.1939,11801.0
2018-07-20 14:40:00,106.16,106.16,106.09,106.13,10636.0,79.2014,79.2014,79.1491,79.179,10636.0
2018-07-20 14:45:00,106.14,106.2,106.13,106.2,13159.0,79.1864,79.2312,79.179,79.2312,13159.0
2018-07-20 14:50:00,106.21,106.28,106.2,106.26,24917.0,79.2387,79.2909,79.2312,79.276,24917.0
2018-07-20 14:55:00,106.26,106.27,106.23,106.25,8571.0,79.276,79.2834,79.2536,79.2685,8571.0
2018-07-20 15:00:00,106.24,106.31,106.21,106.31,17483.0,79.261,79.3133,79.2387,79.3133,17483.0
2018-07-20 15:05:00,106.32,106.43,106.32,106.4,13380.0,79.3207,79.4028,79.3207,79.3804,13380.0
2018-07-20 15:10:00,106.41,106.45,106.33,106.38,11510.0,79.3879,79.4177,79.3282,79.3655,11510.0
2018-07-20 15:15:00,106.39,106.42,106.37,106.38,9475.0,79.373,79.3953,79.358,79.3655,9475.0
2018-07-20 15:20:00,106.39,106.39,106.24,106.24,14150.0,79.373,79.373,79.261,79.261,14150.0
2018-07-20 15:25:00,106.23,106.32,106.22,106.24,13542.0,79.2536,79.3207,79.2461,79.261,13542.0
2018-07-20 15:30:00,106.26,106.48,106.25,106.43,20953.0,79.276,79.4401,79.2685,79.4028,20953.0
2018-07-20 15:35:00,106.43,106.44,106.32,106.36,21487.0,79.4028,79.4103,79.3207,79.3506,21487.0
2018-07-20 15:40:00,106.35,106.4,106.34,106.36,26190.0,79.3431,79.3804,79.3357,79.3506,26190.0
2018-07-20 15:45:00,106.36,106.4,106.28,106.3,70896.0,79.3506,79.3804,79.2909,79.3058,70896.0
2018-07-20 15:50:00,106.29,106.3,106.19,106.21,52396.0,79.2983,79.3058,79.2237,79.2387,52396.0
2018-07-20 15:55:00,106.2,106.27,106.17,106.23,133986.0,79.2312,79.2834,79.2088,79.2536,133986.0
2018-07-23 09:30:00,106.86,107.21,106.53,106.96,63445.0,79.7236,79.9847,79.4774,79.7982,63445.0
2018-07-23 09:35:00,107.0,107.0,106.54,106.86,17298.0,79.828,79.828,79.4849,79.7236,17298.0
2018-07-23 09:40:00,106.86,106.97,106.61,106.87,10223.0,79.7236,79.8057,79.5371,79.7311,10223.0
2018-07-23 09:45:00,106.9,107.07,106.84,106.84,17650.0,79.7534,79.8803,79.7087,79.7087,17650.0
2018-07-23 09:50:00,106.8,106.86,106.72,106.8,6805.0,79.6788,79.7236,79.6192,79.6788,6805.0
2018-07-23 09:55:00,106.78,106.98,106.65,106.98,16822.0,79.6639,79.8131,79.5669,79.8131,16822.0
2018-07-23 10:00:00,106.96,107.02,106.75,106.76,18104.0,79.7982,79.843,79.6415,79.649,18104.0
2018-07-23 10:05:00,106.74,106.81,106.45,106.46,22963.0,79.6341,79.6863,79.4177,79.4252,22963.0
2018-07-23 10:10:00,106.45,106.45,106.24,106.27,30848.0,79.4177,79.4177,79.261,79.2834,30848.0
2018-07-23 10:15:00,106.24,106.24,106.02,106.04,27431.0,79.261,79.261,79.0969,79.1118,27431.0
2018-07-23 10:20:00,106.01,106.18,105.94,106.06,31605.0,79.0895,79.2163,79.0372,79.1268,31605.0
2018-07-23 10:25:00,106.06,106.06,105.76,105.88,65345.0,79.1268,79.1268,78.9029,78.9925,65345.0
2018-07-23 10:30:00,105.86,106.1,105.8,106.06,32494.0,78.9775,79.1566,78.9328,79.1268,32494.0
2018-07-23 10:35:00,106.07,106.16,106.0,106.04,29007.0,79.1342,79.2014,79.082,79.1118,29007.0
2018-07-23 10:40:00,106.04,106.05,105.82,105.84,42346.0,79.1118,79.1193,78.9477,78.9626,42346.0
2018-07-23 10:45:00,105.86,105.94,105.81,105.84,16440.0,78.9775,79.0372,78.9402,78.9626,16440.0
2018-07-23 10:50:00,105.86,106.02,105.82,106.02,17121.0,78.9775,79.0969,78.9477,79.0969,17121.0
2018-07-23 10:55:00,106.03,106.03,105.86,105.94,10747.0,79.1044,79.1044,78.9775,79.0372,10747.0
2018-07-23 11:00:00,105.92,106.03,105.88,105.88,21954.0,79.0223,79.1044,78.9925,78.9925,21954.0
2018-07-23 11:05:00,105.9,105.92,105.8,105.9,16869.0,79.0074,79.0223,78.9328,79.0074,16869.0
2018-07-23 11:10:00,105.92,106.06,105.92,105.99,18880.0,79.0223,79.1268,79.0223,79.0745,18880.0
2018-07-23 11:15:00,106.03,106.13,105.97,106.03,30786.0,79.1044,79.179,79.0596,79.1044,30786.0
2018-07-23 11:20:00,106.02,106.05,105.98,106.02,20789.0,79.0969,79.1193,79.0671,79.0969,20789.0
2018-07-23 11:25:00,106.02,106.12,105.89,106.11,44710.0,79.0969,79.1715,78.9999,79.1641,44710.0
2018-07-23 11:30:00,106.09,106.39,106.07,106.39,30115.0,79.1491,79.373,79.1342,79.373,30115.0
2018-07-23 11:35:00,106.36,106.44,106.27,106.3,21126.0,79.3506,79.4103,79.2834,79.3058,21126.0
2018-07-23 11:40:00,106.3,106.35,106.21,106.24,12924.0,79.3058,79.3431,79.2387,79.261,12924.0
2018-07-23 11:45:00,106.24,106.31,106.22,106.31,7232.0,79.261,79.3133,79.2461,79.3133,7232.0
2018-07-23 11:50:00,106.29,106.45,106.28,106.28,12385.0,79.2983,79.4177,79.2909,79.2909,12385.0
2018-07-23 11:55:00,106.28,106.38,106.25,106.34,7447.0,79.2909,79.3655,79.2685,79.3357,7447.0
2018-07-23 12:00:00,106.33,106.33,106.26,106.29,5309.0,79.3282,79.3282,79.276,79.2983,5309.0
2018-07-23 12:05:00,106.27,106.27,106.08,106.08,6738.0,79.2834,79.2834,79.1417,79.1417,6738.0
2018-07-23 12:10:00,106.05,106.1,106.03,106.04,9621.0,79.1193,79.1566,79.1044,79.1118,9621.0
2018-07-23 12:15:00,106.02,106.13,106.02,106.12,9839.0,79.0969,79.179,79.0969,79.1715,9839.0
2018-07-23 12:20:00,106.12,106.13,106.01,106.06,13952.0,79.1715,79.179,79.0895,79.1268,13952.0
2018-07-23 12:25:00,106.06,106.11,105.98,106.08,33509.0,79.1268,79.1641,79.0671,79.1417,33509.0
2018-07-23 12:30:00,106.08,106.15,106.02,106.08,20755.0,79.1417,79.1939,79.0969,79.1417,20755.0
2018-07-23 12:35:00,106.09,106.09,105.98,105.98,9050.0,79.1491,79.1491,79.0671,79.0671,9050.0
2018-07-23 12:40:00,105.99,106.08,105.98,106.02,15516.0,79.0745,79.1417,79.0671,79.0969,15516.0
2018-07-23 12:45:00,106.03,106.09,105.99,106.0,16955.0,79.1044,79.1491,79.0745,79.082,16955.0
2018-07-23 12:50:00,106.0,106.02,105.9,105.93,14622.0,79.082,79.0969,79.0074,79.0298,14622.0
2018-07-23 12:55:00,105.95,106.01,105.9,106.01,8411.0,79.0447,79.0895,79.0074,79.0895,8411.0
2018-07-23 13:00:00,106.02,106.07,106.02,106.06,14901.0,79.0969,79.1342,79.0969,79.1268,14901.0
2018-07-23 13:05:00,106.06,106.06,105.97,105.97,15607.0,79.1268,79.1268,79.0596,79.0596,15607.0
2018-07-23 13:10:00,105.95,106.05,105.95,106.05,6451.0,79.0447,79.1193,79.0447,79.1193,6451.0
2018-07-23 13:15:00,106.05,106.12,106.05,106.11,5591.0,79.1193,79.1715,79.1193,79.1641,5591.0
2018-07-23 13:20:00,106.12,106.16,106.03,106.03,13550.0,79.1715,79.2014,79.1044,79.1044,13550.0
2018-07-23 13:25:00,106.02,106.11,105.97,106.11,13772.0,79.0969,79.1641,79.0596,79.1641,13772.0
2018-07-23 13:30:00,106.08,106.19,106.08,106.19,10569.0,79.1417,79.2237,79.1417,79.2237,10569.0
2018-07-23 13:35:00,106.2,106.25,106.17,106.19,15982.0,79.2312,79.2685,79.2088,79.2237,15982.0
2018-07-23 13:40:00,106.19,106.25,106.19,106.25,8046.0,79.2237,79.2685,79.2237,79.2685,8046.0
2018-07-23 13:45:00,106.25,106.25,106.18,106.22,11726.0,79.2685,79.2685,79.2163,79.2461,11726.0
2018-07-23 13:50:00,106.22,106.24,106.08,106.08,17410.0,79.2461,79.261,79.1417,79.1417,17410.0
2018-07-23 13:55:00,106.09,106.09,105.95,105.97,18889.0,79.1491,79.1491,79.0447,79.0596,18889.0
2018-07-23 14:00:00,105.96,106.17,105.96,106.15,13740.0,79.0522,79.2088,79.0522,79.1939,13740.0
2018-07-23 14:05:00,106.16,106.17,106.02,106.14,36800.0,79.2014,79.2088,79.0969,79.1864,36800.0
2018-07-23 14:10:00,106.14,106.24,106.14,106.24,37900.0,79.1864,79.261,79.1864,79.261,37900.0
2018-07-23 14:15:00,106.24,106.27,106.24,106.25,10530.0,79.261,79.2834,79.261,79.2685,10530.0
2018-07-23 14:20:00,106.27,106.38,106.26,106.38,15061.0,79.2834,79.3655,79.276,79.3655,15061.0
2018-07-23 14:25:00,106.37,106.39,106.28,106.29,28759.0,79.358,79.373,79.2909,79.2983,28759.0
2018-07-23 14:30:00,106.29,106.37,106.22,106.29,21597.0,79.2983,79.358,79.2461,79.2983,21597.0
2018-07-23 14:35:00,106.28,106.39,106.28,106.39,14294.0,79.2909,79.373,79.2909,79.373,14294.0
2018-07-23 14:40:00,106.39,106.43,106.39,106.43,10282.0,79.373,79.4028,79.373,79.4028,10282.0
2018-07-23 14:45:00,106.44,106.49,106.41,106.49,10923.0,79.4103,79.4476,79.3879,79.4476,10923.0
2018-07-23 14:50:00,106.47,106.5,106.36,106.37,14432.0,79.4326,79.455,79.3506,79.358,14432.0
2018-07-23 14:55:00,106.37,106.42,106.33,106.37,14108.0,79.358,79.3953,79.3282,79.358,14108.0
2018-07-23 15:00:00,106.37,106.38,106.31,106.35,11895.0,79.358,79.3655,79.3133,79.3431,11895.0
2018-07-23 15:05:00,106.34,106.36,106.27,106.28,15883.0,79.3357,79.3506,79.2834,79.2909,15883.0
2018-07-23 15:10:00,106.28,106.3,106.2,106.23,13882.0,79.2909,79.3058,79.2312,79.2536,13882.0
2018-07-23 15:15:00,106.24,106.32,106.24,106.3,25751.0,79.261,79.3207,79.261,79.3058,25751.0
2018-07-23 15:20:00,106.31,106.32,106.29,106.3,16035.0,79.3133,79.3207,79.2983,79.3058,16035.0
2018-07-23 15:25:00,106.31,106.43,106.3,106.39,17576.0,79.3133,79.4028,79.3058,79.373,17576.0
2018-07-23 15:30:00,106.39,106.4,106.36,106.39,18419.0,79.373,79.3804,79.3506,79.373,18419.0
2018-07-23 15:35:00,106.39,106.39,106.3,106.32,20084.0,79.373,79.373,79.3058,79.3207,20084.0
2018-07-23 15:40:00,106.32,106.39,106.32,106.34,31008.0,79.3207,79.373,79.3207,79.3357,31008.0
2018-07-23 15:45:00,106.34,106.36,106.29,106.32,49686.0,79.3357,79.3506,79.2983,79.3207,49686.0
2018-07-23 15:50:00,106.33,106.39,106.29,106.3,63663.0,79.3282,79.373,79.2983,79.3058,63663.0
2018-07-23 15:55:00,106.3,106.4,106.22,106.29,171655.0,79.3058,79.3804,79.2461,79.2983,171655.0
2018-07-24 09:30:00,106.55,106.97,106.4,106.86,47227.0,79.4923,79.8057,79.3804,79.7236,47227.0
2018-07-24 09:35:00,106.87,107.14,106.78,107.08,29174.0,79.7311,79.9325,79.6639,79.8877,29174.0
2018-07-24 09:40:00,107.16,107.46,107.05,107.08,20576.0,79.9474,80.1712,79.8654,79.8877,20576.0
2018-07-24 09:45:00,107.14,107.2,106.98,107.03,14617.0,79.9325,79.9773,79.8131,79.8504,14617.0
2018-07-24 09:50:00,107.02,107.06,106.7,106.76,11536.0,79.843,79.8728,79.6042,79.649,11536.0
2018-07-24 09:55:00,106.73,106.88,106.6,106.7,20876.0,79.6266,79.7385,79.5296,79.6042,20876.0
2018-07-24 10:00:00,106.72,106.96,106.72,106.82,18154.0,79.6192,79.7982,79.6192,79.6938,18154.0
2018-07-24 10:05:00,106.81,106.91,106.67,106.68,23800.0,79.6863,79.7609,79.5819,79.5893,23800.0
2018-07-24 10:10:00,106.71,106.84,106.71,106.78,29564.0,79.6117,79.7087,79.6117,79.6639,29564.0
2018-07-24 10:15:00,106.79,106.96,106.75,106.94,15604.0,79.6714,79.7982,79.6415,79.7833,15604.0
2018-07-24 10:20:00,106.94,107.02,106.85,106.98,30048.0,79.7833,79.843,79.7161,79.8131,30048.0
2018-07-24 10:25:00,106.98,107.25,106.98,107.16,24449.0,79.8131,80.0146,79.8131,79.9474,24449.0
2018-07-24 10:30:00,107.22,107.43,107.2,107.41,30440.0,79.9922,80.1489,79.9773,80.1339,30440.0
2018-07-24 10:35:00,107.41,107.48,107.26,107.34,13197.0,80.1339,80.1862,80.022,80.0817,13197.0
2018-07-24 10:40:00,107.31,107.34,107.17,107.17,14031.0,80.0593,80.0817,79.9549,79.9549,14031.0
2018-07-24 10:45:00,107.14,107.31,107.14,107.29,26245.0,79.9325,80.0593,79.9325,80.0444,26245.0
2018-07-24 10:50:00,107.27,107.28,107.11,107.13,29769.0,80.0295,80.0369,79.9101,79.925,29769.0
2018-07-24 10:55:00,107.13,107.2,107.12,107.12,28414.0,79.925,79.9773,79.9176,79.9176,28414.0
2018-07-24 11:00:00,107.15,107.16,106.8,106.8,13032.0,79.94,79.9474,79.6788,79.6788,13032.0
2018-07-24 11:05:00,106.8,106.85,106.59,106.64,16782.0,79.6788,79.7161,79.5222,79.5595,16782.0
2018-07-24 11:10:00,106.66,106.86,106.57,106.8,14172.0,79.5744,79.7236,79.5072,79.6788,14172.0
2018-07-24 11:15:00,106.8,106.8,106.66,106.68,7688.0,79.6788,79.6788,79.5744,79.5893,7688.0
2018-07-24 11:20:00,106.68,106.68,106.5,106.62,21551.0,79.5893,79.5893,79.455,79.5445,21551.0
2018-07-24 11:25:00,106.65,106.88,106.65,106.88,17318.0,79.5669,79.7385,79.5669,79.7385,17318.0
2018-07-24 11:30:00,106.87,106.91,106.81,106.84,12791.0,79.7311,79.7609,79.6863,79.7087,12791.0
2018-07-24 11:35:00,106.84,106.88,106.77,106.85,10209.0,79.7087,79.7385,79.6565,79.7161,10209.0
2018-07-24 11:40:00,106.82,107.02,106.8,107.0,8765.0,79.6938,79.843,79.6788,79.828,8765.0
2018-07-24 11:45:00,107.02,107.04,106.8,106.97,20482.0,79.843,79.8579,79.6788,79.8057,20482.0
2018-07-24 11:50:00,106.96,107.07,106.94,107.03,16649.0,79.7982,79.8803,79.7833,79.8504,16649.0
2018-07-24 11:55:00,107.04,107.17,106.98,107.17,20698.0,79.8579,79.9549,79.8131,79.9549,20698.0
2018-07-24 12:00:00,107.16,107.31,107.09,107.31,19384.0,79.9474,80.0593,79.8952,80.0593,19384.0
2018-07-24 12:05:00,107.27,107.32,107.21,107.31,12900.0,80.0295,80.0668,79.9847,80.0593,12900.0
2018-07-24 12:10:00,107.31,107.37,107.21,107.22,20551.0,80.0593,80.1041,79.9847,79.9922,20551.0
2018-07-24 12:15:00,107.22,107.23,107.08,107.13,9975.0,79.9922,79.9996,79.8877,79.925,9975.0
2018-07-24 12:20:00,107.14,107.15,107.06,107.11,10539.0,79.9325,79.94,79.8728,79.9101,10539.0
2018-07-24 12:25:00,107.09,107.13,107.05,107.08,11836.0,79.8952,79.925,79.8654,79.8877,11836.0
2018-07-24 12:30:00,107.06,107.35,107.0,107.32,20461.0,79.8728,80.0892,79.828,80.0668,20461.0
2018-07-24 12:35:00,107.3,107.32,107.25,107.26,44127.0,80.0519,80.0668,80.0146,80.022,44127.0
2018-07-24 12:40:00,107.26,107.29,107.09,107.13,41276.0,80.022,80.0444,79.8952,79.925,41276.0
2018-07-24 12:45:00,107.15,107.15,106.82,106.95,52699.0,79.94,79.94,79.6938,79.7907,52699.0
2018-07-24 12:50:00,106.93,107.0,106.87,106.99,42894.0,79.7758,79.828,79.7311,79.8206,42894.0
2018-07-24 12:55:00,107.01,107.11,106.99,107.01,8500.0,79.8355,79.9101,79.8206,79.8355,8500.0
2018-07-24 13:00:00,106.99,107.09,106.97,107.0,5790.0,79.8206,79.8952,79.8057,79.828,5790.0
2018-07-24 13:05:00,106.98,107.16,106.97,107.15,7544.0,79.8131,79.9474,79.8057,79.94,7544.0
2018-07-24 13:10:00,107.19,107.24,107.12,107.16,8765.0,79.9698,80.0071,79.9176,79.9474,8765.0
2018-07-24 13:15:00,107.16,107.16,106.89,106.92,8250.0,79.9474,79.9474,79.746,79.7684,8250.0
2018-07-24 13:20:00,106.91,107.0,106.9,107.0,14128.0,79.7609,79.828,79.7534,79.828,14128.0
2018-07-24 13:25:00,106.98,107.06,106.88,106.88,15777.0,79.8131,79.8728,79.7385,79.7385,15777.0
2018-07-24 13:30:00,106.91,106.96,106.79,106.87,15947.0,79.7609,79.7982,79.6714,79.7311,15947.0
2018-07-24 13:35:00,106.85,106.9,106.69,106.71,10854.0,79.7161,79.7534,79.5968,79.6117,10854.0
2018-07-24 13:40:00,106.72,106.75,106.65,106.75,12050.0,79.6192,79.6415,79.5669,79.6415,12050.0
2018-07-24 13:45:00,106.74,106.8,106.63,106.75,13562.0,79.6341,79.6788,79.552,79.6415,13562.0
2018-07-24 13:50:00,106.74,106.74,106.62,106.67,10143.0,79.6341,79.6341,79.5445,79.5819,10143.0
2018-07-24 13:55:00,106.65,106.84,106.62,106.81,10428.0,79.5669,79.7087,79.5445,79.6863,10428.0
2018-07-24 14:00:00,106.8,106.82,106.68,106.7,9656.0,79.6788,79.6938,79.5893,79.6042,9656.0
2018-07-24 14:05:00,106.68,106.7,106.58,106.69,10646.0,79.5893,79.6042,79.5147,79.5968,10646.0
2018-07-24 14:10:00,106.7,106.71,106.65,106.69,8606.0,79.6042,79.6117,79.5669,79.5968,8606.0
2018-07-24 14:15:00,106.68,106.78,106.65,106.78,9039.0,79.5893,79.6639,79.5669,79.6639,9039.0
2018-07-24 14:20:00,106.78,106.8,106.75,106.79,11146.0,79.6639,79.6788,79.6415,79.6714,11146.0
2018-07-24 14:25:00,106.8,106.84,106.71,106.8,17704.0,79.6788,79.7087,79.6117,79.6788,17704.0
2018-07-24 14:30:00,106.79,106.82,106.74,106.81,13276.0,79.6714,79.6938,79.6341,79.6863,13276.0
2018-07-24 14:35:00,106.78,106.79,106.71,106.72,18012.0,79.6639,79.6714,79.6117,79.6192,18012.0
2018-07-24 14:40:00,106.73,106.84,106.72,106.83,35069.0,79.6266,79.7087,79.6192,79.7012,35069.0
2018-07-24 14:45:00,106.85,106.99,106.8,106.96,54024.0,79.7161,79.8206,79.6788,79.7982,54024.0
2018-07-24 14:50:00,106.95,107.0,106.81,106.86,33356.0,79.7907,79.828,79.6863,79.7236,33356.0
2018-07-24 14:55:00,106.86,107.02,106.83,106.98,27626.0,79.7236,79.843,79.7012,79.8131,27626.0
2018-07-24 15:00:00,107.0,107.15,106.96,107.15,28595.0,79.828,79.94,79.7982,79.94,28595.0
2018-07-24 15:05:00,107.16,107.28,107.08,107.27,37425.0,79.9474,80.0369,79.8877,80.0295,37425.0
2018-07-24 15:10:00,107.27,107.28,107.19,107.22,40740.0,80.0295,80.0369,79.9698,79.9922,40740.0
2018-07-24 15:15:00,107.24,107.28,107.12,107.26,62110.0,80.0071,80.0369,79.9176,80.022,62110.0
2018-07-24 15:20:00,107.25,107.3,107.14,107.3,25237.0,80.0146,80.0519,79.9325,80.0519,25237.0
2018-07-24 15:25:00,107.3,107.34,107.24,107.3,25825.0,80.0519,80.0817,80.0071,80.0519,25825.0
2018-07-24 15:30:00,107.3,107.3,107.15,107.25,42676.0,80.0519,80.0519,79.94,80.0146,42676.0
2018-07-24 15:35:00,107.25,107.31,107.21,107.27,35523.0,80.0146,80.0593,79.9847,80.0295,35523.0
2018-07-24 15:40:00,107.29,107.32,107.16,107.17,43852.0,80.0444,80.0668,79.9474,79.9549,43852.0
2018-07-24 15:45:00,107.15,107.16,106.95,107.09,53058.0,79.94,79.9474,79.7907,79.8952,53058.0
2018-07-24 15:50:00,107.1,107.19,107.07,107.19,63925.0,79.9027,79.9698,79.8803,79.9698,63925.0
2018-07-24 15:55:00,107.18,107.34,107.16,107.25,184174.0,79.9623,80.0817,79.9474,80.0146,184174.0
2018-07-25 09:30:00,107.42,107.56,107.28,107.3,53484.0,80.1414,80.2458,80.0369,80.0519,53484.0
2018-07-25 09:35:00,107.28,107.53,107.02,107.43,29525.0,80.0369,80.2235,79.843,80.1489,29525.0
2018-07-25 09:40:00,107.52,108.29,107.45,108.28,81656.0,80.216,80.7905,80.1638,80.783,81656.0
2018-07-25 09:45:00,108.28,108.42,108.0,108.2,40525.0,80.783,80.8874,80.5741,80.7233,40525.0
2018-07-25 09:50:00,108.24,108.36,108.03,108.03,21254.0,80.7532,80.8427,80.5965,80.5965,21254.0
2018-07-25 09:55:00,108.02,108.22,107.96,108.12,22840.0,80.589,80.7382,80.5443,80.6636,22840.0
2018-07-25 10:00:00,108.12,108.13,108.0,108.07,22273.0,80.6636,80.6711,80.5741,80.6263,22273.0
2018-07-25 10:05:00,108.06,108.12,107.98,108.0,23356.0,80.6189,80.6636,80.5592,80.5741,23356.0
2018-07-25 10:10:00,108.01,108.1,107.88,107.93,26170.0,80.5816,80.6487,80.4846,80.5219,26170.0
2018-07-25 10:15:00,107.94,108.17,107.9,108.1,34378.0,80.5293,80.7009,80.4995,80.6487,34378.0
2018-07-25 10:20:00,108.1,108.11,107.92,108.0,38141.0,80.6487,80.6562,80.5144,80.5741,38141.0
2018-07-25 10:25:00,108.0,108.07,107.87,108.03,33386.0,80.5741,80.6263,80.4771,80.5965,33386.0
2018-07-25 10:30:00,108.05,108.5,108.02,108.5,30527.0,80.6114,80.9471,80.589,80.9471,30527.0
2018-07-25 10:35:00,108.51,108.73,108.47,108.51,42975.0,80.9546,81.1187,80.9248,80.9546,42975.0
2018-07-25 10:40:00,108.51,108.52,108.18,108.18,60359.0,80.9546,80.9621,80.7084,80.7084,60359.0
2018-07-25 10:45:00,108.17,108.27,108.05,108.12,37614.0,80.7009,80.7755,80.6114,80.6636,37614.0
2018-07-25 10:50:00,108.13,108.18,108.0,108.02,41750.0,80.6711,80.7084,80.5741,80.589,41750.0
2018-07-25 10:55:00,108.0,108.31,107.98,108.27,33124.0,80.5741,80.8054,80.5592,80.7755,33124.0
2018-07-25 11:00:00,108.3,108.46,108.19,108.42,30958.0,80.7979,80.9173,80.7159,80.8874,30958.0
2018-07-25 11:05:00,108.41,108.44,108.18,108.27,26290.0,80.88,80.9024,80.7084,80.7755,26290.0
2018-07-25 11:10:00,108.27,108.43,108.18,108.39,24110.0,80.7755,80.8949,80.7084,80.8651,24110.0
2018-07-25 11:15:00,108.37,108.52,108.32,108.52,23399.0,80.8501,80.9621,80.8128,80.9621,23399.0
2018-07-25 11:20:00,108.52,108.6,108.44,108.54,24418.0,80.9621,81.0217,80.9024,80.977,24418.0
2018-07-25 11:25:00,108.56,108.83,108.56,108.83,25630.0,80.9919,81.1933,80.9919,81.1933,25630.0
2018-07-25 11:30:00,108.84,108.87,108.69,108.69,20746.0,81.2008,81.2232,81.0889,81.0889,20746.0
2018-07-25 11:35:00,108.7,108.73,108.59,108.59,20240.0,81.0963,81.1187,81.0143,81.0143,20240.0
2018-07-25 11:40:00,108.6,108.84,108.6,108.82,18865.0,81.0217,81.2008,81.0217,81.1859,18865.0
2018-07-25 11:45:00,108.84,108.86,108.7,108.77,20772.0,81.2008,81.2157,81.0963,81.1486,20772.0
2018-07-25 11:50:00,108.77,108.84,108.75,108.79,12395.0,81.1486,81.2008,81.1336,81.1635,12395.0
2018-07-25 11:55:00,108.79,108.99,108.78,108.97,23630.0,81.1635,81.3127,81.156,81.2978,23630.0
2018-07-25 12:00:00,109.0,109.01,108.84,108.85,12924.0,81.3202,81.3276,81.2008,81.2083,12924.0
2018-07-25 12:05:00,108.85,108.86,108.68,108.69,20359.0,81.2083,81.2157,81.0814,81.0889,20359.0
2018-07-25 12:10:00,108.68,108.82,108.68,108.78,16780.0,81.0814,81.1859,81.0814,81.156,16780.0
2018-07-25 12:15:00,108.77,109.04,108.76,109.02,29697.0,81.1486,81.35,81.1411,81.3351,29697.0
2018-07-25 12:20:00,109.02,109.11,108.95,109.02,20076.0,81.3351,81.4022,81.2829,81.3351,20076.0
2018-07-25 12:25:00,109.03,109.08,108.95,109.07,17043.0,81.3425,81.3798,81.2829,81.3724,17043.0
2018-07-25 12:30:00,109.09,109.13,109.05,109.12,19003.0,81.3873,81.4172,81.3575,81.4097,19003.0
2018-07-25 12:35:00,109.13,109.13,109.0,109.0,20150.0,81.4172,81.4172,81.3202,81.3202,20150.0
2018-07-25 12:40:00,109.0,109.01,108.83,108.84,21851.0,81.3202,81.3276,81.1933,81.2008,21851.0
2018-07-25 12:45:00,108.85,108.87,108.76,108.86,20771.0,81.2083,81.2232,81.1411,81.2157,20771.0
2018-07-25 12:50:00,108.85,108.88,108.75,108.81,20857.0,81.2083,81.2306,81.1336,81.1784,20857.0
2018-07-25 12:55:00,108.81,108.81,108.71,108.74,22855.0,81.1784,81.1784,81.1038,81.1262,22855.0
2018-07-25 13:00:00,108.73,108.88,108.72,108.84,17127.0,81.1187,81.2306,81.1113,81.2008,17127.0
2018-07-25 13:05:00,108.84,108.85,108.64,108.68,14183.0,81.2008,81.2083,81.0516,81.0814,14183.0
2018-07-25 13:10:00,108.68,108.69,108.59,108.62,19973.0,81.0814,81.0889,81.0143,81.0367,19973.0
2018-07-25 13:15:00,108.61,108.67,108.54,108.56,11771.0,81.0292,81.074,80.977,80.9919,11771.0
2018-07-25 13:20:00,108.57,108.67,108.51,108.61,12124.0,80.9994,81.074,80.9546,81.0292,12124.0
2018-07-25 13:25:00,108.61,108.62,108.56,108.58,14439.0,81.0292,81.0367,80.9919,81.0068,14439.0
2018-07-25 13:30:00,108.58,108.58,108.47,108.48,10175.0,81.0068,81.0068,80.9248,80.9322,10175.0
2018-07-25 13:35:00,108.47,108.71,108.47,108.71,22372.0,80.9248,81.1038,80.9248,81.1038,22372.0
2018-07-25 13:40:00,108.73,108.75,108.54,108.59,13991.0,81.1187,81.1336,80.977,81.0143,13991.0
2018-07-25 13:45:00,108.6,108.78,108.6,108.77,13497.0,81.0217,81.156,81.0217,81.1486,13497.0
2018-07-25 13:50:00,108.76,108.78,108.65,108.65,19267.0,81.1411,81.156,81.059,81.059,19267.0
2018-07-25 13:55:00,108.64,108.69,108.54,108.68,17216.0,81.0516,81.0889,80.977,81.0814,17216.0
2018-07-25 14:00:00,108.66,108.67,108.56,108.67,17738.0,81.0665,81.074,80.9919,81.074,17738.0
2018-07-25 14:05:00,108.65,108.8,108.64,108.8,21003.0,81.059,81.171,81.0516,81.171,21003.0
2018-07-25 14:10:00,108.8,108.8,108.6,108.63,21049.0,81.171,81.171,81.0217,81.0441,21049.0
2018-07-25 14:15:00,108.63,108.64,108.42,108.45,17156.0,81.0441,81.0516,80.8874,80.9098,17156.0
2018-07-25 14:20:00,108.45,108.51,108.42,108.48,15815.0,80.9098,80.9546,80.8874,80.9322,15815.0
2018-07-25 14:25:00,108.48,108.5,108.44,108.48,17136.0,80.9322,80.9471,80.9024,80.9322,17136.0
2018-07-25 14:30:00,108.49,108.49,108.34,108.39,20332.0,80.9397,80.9397,80.8278,80.8651,20332.0
2018-07-25 14:35:00,108.39,108.6,108.39,108.6,36366.0,80.8651,81.0217,80.8651,81.0217,36366.0
2018-07-25 14:40:00,108.61,108.67,108.53,108.67,55884.0,81.0292,81.074,80.9695,81.074,55884.0
2018-07-25 14:45:00,108.68,109.0,108.68,108.96,43741.0,81.0814,81.3202,81.0814,81.2903,43741.0
2018-07-25 14:50:00,108.96,109.02,108.92,108.94,37993.0,81.2903,81.3351,81.2605,81.2754,37993.0
2018-07-25 14:55:00,108.95,109.2,108.95,108.98,45255.0,81.2829,81.4694,81.2829,81.3052,45255.0
2018-07-25 15:00:00,108.97,108.98,108.87,108.91,37528.0,81.2978,81.3052,81.2232,81.253,37528.0
2018-07-25 15:05:00,108.91,108.97,108.89,108.9,22601.0,81.253,81.2978,81.2381,81.2456,22601.0
2018-07-25 15:10:00,108.91,108.94,108.84,108.9,26796.0,81.253,81.2754,81.2008,81.2456,26796.0
2018-07-25 15:15:00,108.91,108.96,108.8,108.85,33428.0,81.253,81.2903,81.171,81.2083,33428.0
2018-07-25 15:20:00,108.85,108.96,108.83,108.96,27112.0,81.2083,81.2903,81.1933,81.2903,27112.0
2018-07-25 15:25:00,108.97,109.04,108.91,108.95,28579.0,81.2978,81.35,81.253,81.2829,28579.0
2018-07-25 15:30:00,108.96,108.97,108.67,108.75,48868.0,81.2903,81.2978,81.074,81.1336,48868.0
2018-07-25 15:35:00,108.76,109.11,108.75,109.07,58668.0,81.1411,81.4022,81.1336,81.3724,58668.0
2018-07-25 15:40:00,109.08,109.11,108.8,108.99,66108.0,81.3798,81.4022,81.171,81.3127,66108.0
2018-07-25 15:45:00,108.98,109.25,108.8,109.23,69774.0,81.3052,81.5067,81.171,81.4918,69774.0
2018-07-25 15:50:00,109.25,109.35,108.8,109.22,85599.0,81.5067,81.5813,81.171,81.4843,85599.0
2018-07-25 15:55:00,109.23,109.36,108.8,109.3,146548.0,81.4918,81.5887,81.171,81.544,146548.0
2018-07-26 09:30:00,109.71,112.98,109.28,112.73,189778.0,81.8499,84.2895,81.5291,84.103,189778.0
2018-07-26 09:35:00,112.67,112.67,111.52,111.97,110684.0,84.0582,84.0582,83.2002,83.536,110684.0
2018-07-26 09:40:00,111.89,112.26,111.33,111.45,58363.0,83.4763,83.7523,83.0585,83.148,58363.0
2018-07-26 09:45:00,111.33,111.47,110.75,111.47,78297.0,83.0585,83.1629,82.6258,83.1629,78297.0
2018-07-26 09:50:00,111.47,112.36,111.36,112.0,52470.0,83.1629,83.8269,83.0809,83.5583,52470.0
2018-07-26 09:55:00,112.0,112.06,111.55,111.99,43824.0,83.5583,83.6031,83.2226,83.5509,43824.0
2018-07-26 10:00:00,112.04,112.53,112.01,112.14,62050.0,83.5882,83.9537,83.5658,83.6628,62050.0
2018-07-26 10:05:00,112.13,113.0,112.13,112.97,38701.0,83.6553,84.3044,83.6553,84.282,38701.0
2018-07-26 10:10:00,113.0,113.4,112.92,113.08,56808.0,84.3044,84.6028,84.2447,84.3641,56808.0
2018-07-26 10:15:00,113.12,113.28,112.87,113.23,74312.0,84.3939,84.5133,84.2074,84.476,74312.0
2018-07-26 10:20:00,113.23,113.55,113.08,113.43,52081.0,84.476,84.7147,84.3641,84.6252,52081.0
2018-07-26 10:25:00,113.42,113.46,112.67,112.99,55691.0,84.6177,84.6476,84.0582,84.2969,55691.0
2018-07-26 10:30:00,112.96,113.26,112.9,112.98,44583.0,84.2745,84.4984,84.2298,84.2895,44583.0
2018-07-26 10:35:00,112.99,113.42,112.95,113.33,61186.0,84.2969,84.6177,84.2671,84.5506,61186.0
2018-07-26 10:40:00,113.3,113.47,113.13,113.47,32776.0,84.5282,84.655,84.4014,84.655,32776.0
2018-07-26 10:45:00,113.45,113.47,113.16,113.38,33223.0,84.6401,84.655,84.4238,84.5879,33223.0
2018-07-26 10:50:00,113.4,113.72,113.26,113.68,39927.0,84.6028,84.8415,84.4984,84.8117,39927.0
2018-07-26 10:55:00,113.72,113.95,113.5,113.95,47577.0,84.8415,85.0131,84.6774,85.0131,47577.0
2018-07-26 11:00:00,113.95,114.51,113.93,114.26,105448.0,85.0131,85.4309,84.9982,85.2444,105448.0
2018-07-26 11:05:00,114.26,114.48,114.21,114.31,45342.0,85.2444,85.4086,85.2071,85.2817,45342.0
2018-07-26 11:10:00,114.35,114.37,114.11,114.22,32635.0,85.3116,85.3265,85.1325,85.2146,32635.0
2018-07-26 11:15:00,114.25,114.58,114.25,114.5,38159.0,85.237,85.4832,85.237,85.4235,38159.0
2018-07-26 11:20:00,114.48,114.96,114.39,114.95,52910.0,85.4086,85.7667,85.3414,85.7592,52910.0
2018-07-26 11:25:00,114.96,114.97,114.68,114.89,43193.0,85.7667,85.7741,85.5578,85.7144,43193.0
2018-07-26 11:30:00,114.85,115.11,114.75,114.92,38636.0,85.6846,85.8786,85.61,85.7368,38636.0
2018-07-26 11:35:00,114.87,114.87,114.46,114.56,36698.0,85.6995,85.6995,85.3936,85.4682,36698.0
2018-07-26 11:40:00,114.58,114.69,114.43,114.58,33116.0,85.4832,85.5652,85.3712,85.4832,33116.0
2018-07-26 11:45:00,114.59,114.89,114.58,114.75,31831.0,85.4906,85.7144,85.4832,85.61,31831.0
2018-07-26 11:50:00,114.74,115.03,114.71,115.0,40359.0,85.6025,85.8189,85.5801,85.7965,40359.0
2018-07-26 11:55:00,114.96,114.99,114.55,114.57,31528.0,85.7667,85.789,85.4608,85.4757,31528.0
2018-07-26 12:00:00,114.56,114.57,114.12,114.31,35171.0,85.4682,85.4757,85.14,85.2817,35171.0
2018-07-26 12:05:00,114.33,114.56,114.2,114.34,33684.0,85.2966,85.4682,85.1997,85.3041,33684.0
2018-07-26 12:10:00,114.31,114.37,114.14,114.35,33219.0,85.2817,85.3265,85.1549,85.3116,33219.0
2018-07-26 12:15:00,114.38,114.59,114.33,114.39,26076.0,85.3339,85.4906,85.2966,85.3414,26076.0
2018-07-26 12:20:00,114.38,114.6,114.33,114.54,19397.0,85.3339,85.4981,85.2966,85.4533,19397.0
2018-07-26 12:25:00,114.53,114.81,114.41,114.8,21467.0,85.4459,85.6548,85.3563,85.6473,21467.0
2018-07-26 12:30:00,114.81,115.16,114.79,115.14,49395.0,85.6548,85.9159,85.6398,85.9009,49395.0
2018-07-26 12:35:00,115.14,115.41,115.06,115.34,42736.0,85.9009,86.1024,85.8413,86.0502,42736.0
2018-07-26 12:40:00,115.34,115.59,115.34,115.47,36364.0,86.0502,86.2367,86.0502,86.1471,36364.0
2018-07-26 12:45:00,115.51,115.81,115.48,115.65,33700.0,86.177,86.4008,86.1546,86.2814,33700.0
2018-07-26 12:50:00,115.66,115.84,115.56,115.74,32162.0,86.2889,86.4232,86.2143,86.3486,32162.0
2018-07-26 12:55:00,115.75,115.77,115.04,115.11,42424.0,86.356,86.371,85.8263,85.8786,42424.0
2018-07-26 13:00:00,115.1,115.37,115.04,115.3,29123.0,85.8711,86.0725,85.8263,86.0203,29123.0
2018-07-26 13:05:00,115.3,115.69,115.25,115.62,21360.0,86.0203,86.3113,85.983,86.2591,21360.0
2018-07-26 13:10:00,115.6,115.68,115.46,115.63,20769.0,86.2441,86.3038,86.1397,86.2665,20769.0
2018-07-26 13:15:00,115.63,115.72,115.57,115.69,29202.0,86.2665,86.3337,86.2218,86.3113,29202.0
2018-07-26 13:20:00,115.68,115.99,115.68,115.89,46506.0,86.3038,86.5351,86.3038,86.4605,46506.0
2018-07-26 13:25:00,115.88,115.91,115.74,115.85,33426.0,86.453,86.4754,86.3486,86.4307,33426.0
2018-07-26 13:30:00,115.83,116.07,115.72,115.86,31554.0,86.4157,86.5948,86.3337,86.4381,31554.0
2018-07-26 13:35:00,115.84,116.1,115.82,115.93,24967.0,86.4232,86.6172,86.4083,86.4903,24967.0
2018-07-26 13:40:00,115.96,116.21,115.96,116.21,36433.0,86.5127,86.6992,86.5127,86.6992,36433.0
2018-07-26 13:45:00,116.22,116.29,116.02,116.04,38087.0,86.7067,86.7589,86.5575,86.5724,38087.0
2018-07-26 13:50:00,116.02,116.24,116.02,116.13,19678.0,86.5575,86.7216,86.5575,86.6395,19678.0
2018-07-26 13:55:00,116.12,116.14,115.85,116.11,29745.0,86.6321,86.647,86.4307,86.6246,29745.0
2018-07-26 14:00:00,116.11,116.27,115.99,116.21,68350.0,86.6246,86.744,86.5351,86.6992,68350.0
2018-07-26 14:05:00,116.21,116.6,116.21,116.53,43052.0,86.6992,86.9902,86.6992,86.938,43052.0
2018-07-26 14:10:00,116.53,116.6,116.27,116.46,41879.0,86.938,86.9902,86.744,86.8857,41879.0
2018-07-26 14:15:00,116.46,116.58,116.35,116.53,41621.0,86.8857,86.9753,86.8037,86.938,41621.0
2018-07-26 14:20:00,116.53,116.54,116.33,116.42,33965.0,86.938,86.9454,86.7888,86.8559,33965.0
2018-07-26 14:25:00,116.42,116.73,116.42,116.69,27987.0,86.8559,87.0872,86.8559,87.0573,27987.0
2018-07-26 14:30:00,116.68,116.69,116.31,116.44,40153.0,87.0499,87.0573,86.7738,86.8708,40153.0
2018-07-26 14:35:00,116.45,116.61,116.42,116.47,35811.0,86.8783,86.9977,86.8559,86.8932,35811.0
2018-07-26 14:40:00,116.47,116.6,116.37,116.59,34420.0,86.8932,86.9902,86.8186,86.9827,34420.0
2018-07-26 14:45:00,116.56,116.69,116.46,116.53,33606.0,86.9604,87.0573,86.8857,86.938,33606.0
2018-07-26 14:50:00,116.53,116.87,116.53,116.87,47208.0,86.938,87.1916,86.938,87.1916,47208.0
2018-07-26 14:55:00,116.89,116.93,116.66,116.66,45446.0,87.2065,87.2364,87.035,87.035,45446.0
2018-07-26 15:00:00,116.65,116.71,116.21,116.36,46169.0,87.0275,87.0723,86.6992,86.8111,46169.0
2018-07-26 15:05:00,116.36,116.52,116.32,116.41,49376.0,86.8111,86.9305,86.7813,86.8484,49376.0
2018-07-26 15:10:00,116.42,116.63,116.37,116.6,45950.0,86.8559,87.0126,86.8186,86.9902,45950.0
2018-07-26 15:15:00,116.6,116.71,116.46,116.57,49585.0,86.9902,87.0723,86.8857,86.9678,49585.0
2018-07-26 15:20:00,116.57,116.58,116.41,116.47,47845.0,86.9678,86.9753,86.8484,86.8932,47845.0
2018-07-26 15:25:00,116.47,116.66,116.4,116.5,52262.0,86.8932,87.035,86.841,86.9156,52262.0
2018-07-26 15:30:00,116.51,117.12,116.34,117.09,72737.0,86.923,87.3781,86.7962,87.3558,72737.0
2018-07-26 15:35:00,117.09,117.17,116.88,116.89,90497.0,87.3558,87.4154,87.1991,87.2065,90497.0
2018-07-26 15:40:00,116.89,116.89,116.54,116.88,130791.0,87.2065,87.2065,86.9454,87.1991,130791.0
2018-07-26 15:45:00,116.89,117.09,116.77,117.04,151215.0,87.2065,87.3558,87.117,87.3185,151215.0
2018-07-26 15:50:00,117.04,117.04,116.84,116.95,156409.0,87.3185,87.3185,87.1692,87.2513,156409.0
2018-07-26 15:55:00,116.94,117.34,116.73,116.82,420301.0,87.2439,87.5423,87.0872,87.1543,420301.0
2018-07-27 09:30:00,116.45,116.5,115.34,115.94,90047.0,86.8783,86.9156,86.0502,86.4978,90047.0
2018-07-27 09:35:00,116.06,117.24,116.02,117.11,52763.0,86.5873,87.4677,86.5575,87.3707,52763.0
2018-07-27 09:40:00,117.15,117.7,117.02,117.5,42815.0,87.4005,87.8109,87.3035,87.6616,42815.0
2018-07-27 09:45:00,117.39,117.45,116.81,117.13,37480.0,87.5796,87.6243,87.1469,87.3856,37480.0
2018-07-27 09:50:00,117.21,117.29,116.93,117.05,37004.0,87.4453,87.505,87.2364,87.3259,37004.0
2018-07-27 09:55:00,117.01,117.05,116.45,116.82,56032.0,87.2961,87.3259,86.8783,87.1543,56032.0
2018-07-27 10:00:00,116.87,116.87,116.2,116.2,60083.0,87.1916,87.1916,86.6918,86.6918,60083.0
2018-07-27 10:05:00,116.23,116.51,116.11,116.29,36801.0,86.7142,86.923,86.6246,86.7589,36801.0
2018-07-27 10:10:00,116.31,116.68,116.17,116.23,63476.0,86.7738,87.0499,86.6694,86.7142,63476.0
2018-07-27 10:15:00,116.25,116.47,116.18,116.42,30677.0,86.7291,86.8932,86.6768,86.8559,30677.0
2018-07-27 10:20:00,116.41,116.52,116.25,116.31,60966.0,86.8484,86.9305,86.7291,86.7738,60966.0
2018-07-27 10:25:00,116.29,116.33,116.09,116.09,67401.0,86.7589,86.7888,86.6097,86.6097,67401.0
2018-07-27 10:30:00,116.08,116.2,116.0,116.15,40907.0,86.6022,86.6918,86.5426,86.6545,40907.0
2018-07-27 10:35:00,116.18,116.39,116.07,116.31,30163.0,86.6768,86.8335,86.5948,86.7738,30163.0
2018-07-27 10:40:00,116.32,116.33,115.96,116.01,34506.0,86.7813,86.7888,86.5127,86.55,34506.0
2018-07-27 10:45:00,116.02,116.06,115.72,115.79,43864.0,86.5575,86.5873,86.3337,86.3859,43864.0
2018-07-27 10:50:00,115.79,115.93,115.77,115.85,40155.0,86.3859,86.4903,86.371,86.4307,40155.0
2018-07-27 10:55:00,115.83,116.53,115.8,116.5,34194.0,86.4157,86.938,86.3933,86.9156,34194.0
2018-07-27 11:00:00,116.51,116.73,116.41,116.73,33399.0,86.923,87.0872,86.8484,87.0872,33399.0
2018-07-27 11:05:00,116.72,116.72,116.44,116.59,22166.0,87.0797,87.0797,86.8708,86.9827,22166.0
2018-07-27 11:10:00,116.58,116.79,116.51,116.79,40937.0,86.9753,87.1319,86.923,87.1319,40937.0
2018-07-27 11:15:00,116.79,116.79,116.58,116.77,40767.0,87.1319,87.1319,86.9753,87.117,40767.0
2018-07-27 11:20:00,116.73,117.0,116.66,116.91,42906.0,87.0872,87.2886,87.035,87.2215,42906.0
2018-07-27 11:25:00,116.91,117.03,116.83,116.88,71898.0,87.2215,87.311,87.1618,87.1991,71898.0
2018-07-27 11:30:00,116.86,117.0,116.77,116.88,25129.0,87.1842,87.2886,87.117,87.1991,25129.0
2018-07-27 11:35:00,116.85,117.0,116.78,116.91,27873.0,87.1767,87.2886,87.1245,87.2215,27873.0
2018-07-27 11:40:00,116.95,117.0,116.9,116.95,36256.0,87.2513,87.2886,87.214,87.2513,36256.0
2018-07-27 11:45:00,116.97,117.03,116.87,116.99,22178.0,87.2662,87.311,87.1916,87.2812,22178.0
2018-07-27 11:50:00,116.99,117.15,116.97,117.12,22498.0,87.2812,87.4005,87.2662,87.3781,22498.0
2018-07-27 11:55:00,117.14,117.25,117.02,117.02,17762.0,87.3931,87.4751,87.3035,87.3035,17762.0
2018-07-27 12:00:00,117.03,117.03,116.7,116.76,19068.0,87.311,87.311,87.0648,87.1096,19068.0
2018-07-27 12:05:00,116.76,116.76,116.59,116.73,19081.0,87.1096,87.1096,86.9827,87.0872,19081.0
2018-07-27 12:10:00,116.73,116.8,116.65,116.8,16898.0,87.0872,87.1394,87.0275,87.1394,16898.0
2018-07-27 12:15:00,116.77,116.84,116.71,116.82,20996.0,87.117,87.1692,87.0723,87.1543,20996.0
2018-07-27 12:20:00,116.79,116.85,116.66,116.66,33369.0,87.1319,87.1767,87.035,87.035,33369.0
2018-07-27 12:25:00,116.62,116.72,116.54,116.71,19604.0,87.0051,87.0797,86.9454,87.0723,19604.0
2018-07-27 12:30:00,116.71,116.74,116.49,116.52,16777.0,87.0723,87.0946,86.9081,86.9305,16777.0
2018-07-27 12:35:00,116.52,116.52,116.4,116.43,19420.0,86.9305,86.9305,86.841,86.8634,19420.0
2018-07-27 12:40:00,116.39,116.52,116.24,116.29,46705.0,86.8335,86.9305,86.7216,86.7589,46705.0
2018-07-27 12:45:00,116.32,116.36,116.2,116.28,14753.0,86.7813,86.8111,86.6918,86.7515,14753.0
2018-07-27 12:50:00,116.26,116.3,116.16,116.18,12035.0,86.7365,86.7664,86.6619,86.6768,12035.0
2018-07-27 12:55:00,116.19,116.22,116.04,116.07,24184.0,86.6843,86.7067,86.5724,86.5948,24184.0
2018-07-27 13:00:00,116.05,116.12,115.94,116.12,19599.0,86.5799,86.6321,86.4978,86.6321,19599.0
2018-07-27 13:05:00,116.11,116.28,116.06,116.19,18753.0,86.6246,86.7515,86.5873,86.6843,18753.0
2018-07-27 13:10:00,116.18,116.21,116.05,116.15,18907.0,86.6768,86.6992,86.5799,86.6545,18907.0
2018-07-27 13:15:00,116.15,116.15,115.98,116.08,12153.0,86.6545,86.6545,86.5276,86.6022,12153.0
2018-07-27 13:20:00,116.08,116.08,115.95,115.99,8891.0,86.6022,86.6022,86.5053,86.5351,8891.0
2018-07-27 13:25:00,116.01,116.21,115.97,116.21,20335.0,86.55,86.6992,86.5202,86.6992,20335.0
2018-07-27 13:30:00,116.22,116.27,116.15,116.25,10855.0,86.7067,86.744,86.6545,86.7291,10855.0
2018-07-27 13:35:00,116.25,116.34,116.18,116.33,25170.0,86.7291,86.7962,86.6768,86.7888,25170.0
2018-07-27 13:40:00,116.32,116.38,116.22,116.36,20038.0,86.7813,86.8261,86.7067,86.8111,20038.0
2018-07-27 13:45:00,116.38,116.41,116.33,116.39,22645.0,86.8261,86.8484,86.7888,86.8335,22645.0
2018-07-27 13:50:00,116.39,116.48,116.38,116.44,27846.0,86.8335,86.9007,86.8261,86.8708,27846.0
2018-07-27 13:55:00,116.46,116.55,116.41,116.43,32638.0,86.8857,86.9529,86.8484,86.8634,32638.0
2018-07-27 14:00:00,116.42,116.57,116.34,116.37,25355.0,86.8559,86.9678,86.7962,86.8186,25355.0
2018-07-27 14:05:00,116.38,116.41,116.19,116.19,15921.0,86.8261,86.8484,86.6843,86.6843,15921.0
2018-07-27 14:10:00,116.21,116.21,115.96,115.98,13343.0,86.6992,86.6992,86.5127,86.5276,13343.0
2018-07-27 14:15:00,115.97,115.99,115.82,115.86,21779.0,86.5202,86.5351,86.4083,86.4381,21779.0
2018-07-27 14:20:00,115.85,115.9,115.79,115.82,12651.0,86.4307,86.468,86.3859,86.4083,12651.0
2018-07-27 14:25:00,115.83,115.87,115.78,115.81,17943.0,86.4157,86.4456,86.3784,86.4008,17943.0
2018-07-27 14:30:00,115.81,116.08,115.81,116.03,18063.0,86.4008,86.6022,86.4008,86.5649,18063.0
2018-07-27 14:35:00,116.03,116.03,115.84,115.84,12180.0,86.5649,86.5649,86.4232,86.4232,12180.0
2018-07-27 14:40:00,115.86,116.02,115.85,115.95,21417.0,86.4381,86.5575,86.4307,86.5053,21417.0
2018-07-27 14:45:00,115.96,115.96,115.8,115.82,15267.0,86.5127,86.5127,86.3933,86.4083,15267.0
2018-07-27 14:50:00,115.84,115.88,115.78,115.87,15860.0,86.4232,86.453,86.3784,86.4456,15860.0
2018-07-27 14:55:00,115.86,115.86,115.76,115.82,16623.0,86.4381,86.4381,86.3635,86.4083,16623.0
2018-07-27 15:00:00,115.83,116.05,115.83,115.97,33193.0,86.4157,86.5799,86.4157,86.5202,33193.0
2018-07-27 15:05:00,115.97,116.01,115.83,115.84,19632.0,86.5202,86.55,86.4157,86.4232,19632.0
2018-07-27 15:10:00,115.84,116.1,115.82,116.07,19568.0,86.4232,86.6172,86.4083,86.5948,19568.0
2018-07-27 15:15:00,116.07,116.13,116.02,116.08,19468.0,86.5948,86.6395,86.5575,86.6022,19468.0
2018-07-27 15:20:00,116.07,116.16,116.03,116.15,35023.0,86.5948,86.6619,86.5649,86.6545,35023.0
2018-07-27 15:25:00,116.14,116.2,116.06,116.1,34686.0,86.647,86.6918,86.5873,86.6172,34686.0
2018-07-27 15:30:00,116.1,116.28,116.1,116.27,39831.0,86.6172,86.7515,86.6172,86.744,39831.0
2018-07-27 15:35:00,116.26,116.26,116.09,116.19,42510.0,86.7365,86.7365,86.6097,86.6843,42510.0
2018-07-27 15:40:00,116.19,116.22,116.11,116.15,43619.0,86.6843,86.7067,86.6246,86.6545,43619.0
2018-07-27 15:45:00,116.12,116.17,116.05,116.07,60713.0,86.6321,86.6694,86.5799,86.5948,60713.0
2018-07-27 15:50:00,116.07,116.26,116.05,116.15,78506.0,86.5948,86.7365,86.5799,86.6545,78506.0
2018-07-27 15:55:00,116.13,116.4,116.13,116.36,152856.0,86.6395,86.841,86.6395,86.8111,152856.0
2018-07-30 09:30:00,117.22,117.41,117.0,117.13,48101.0,87.4527,87.5945,87.2886,87.3856,48101.0
2018-07-30 09:35:00,117.14,117.56,117.08,117.11,44213.0,87.3931,87.7064,87.3483,87.3707,44213.0
2018-07-30 09:40:00,117.11,117.31,116.94,117.04,18179.0,87.3707,87.5199,87.2439,87.3185,18179.0
2018-07-30 09:45:00,116.98,117.2,116.65,116.79,30155.0,87.2737,87.4378,87.0275,87.1319,30155.0
2018-07-30 09:50:00,116.72,116.93,116.66,116.8,17859.0,87.0797,87.2364,87.035,87.1394,17859.0
2018-07-30 09:55:00,116.83,116.89,116.17,116.22,48055.0,87.1618,87.2065,86.6694,86.7067,48055.0
2018-07-30 10:00:00,116.24,116.67,116.22,116.47,35184.0,86.7216,87.0424,86.7067,86.8932,35184.0
2018-07-30 10:05:00,116.41,116.87,116.41,116.87,29749.0,86.8484,87.1916,86.8484,87.1916,29749.0
2018-07-30 10:10:00,116.89,117.21,116.87,116.93,35822.0,87.2065,87.4453,87.1916,87.2364,35822.0
2018-07-30 10:15:00,116.96,117.33,116.87,117.19,33367.0,87.2588,87.5348,87.1916,87.4304,33367.0
2018-07-30 10:20:00,117.22,117.6,117.21,117.46,36527.0,87.4527,87.7362,87.4453,87.6318,36527.0
2018-07-30 10:25:00,117.49,117.66,117.44,117.61,38050.0,87.6542,87.781,87.6169,87.7437,38050.0
2018-07-30 10:30:00,117.6,117.72,117.53,117.63,50678.0,87.7362,87.8258,87.684,87.7586,50678.0
2018-07-30 10:35:00,117.63,117.94,117.52,117.94,54282.0,87.7586,87.9899,87.6766,87.9899,54282.0
2018-07-30 10:40:00,117.94,118.06,117.78,117.84,45183.0,87.9899,88.0794,87.8705,87.9153,45183.0
2018-07-30 10:45:00,117.83,117.9,117.61,117.88,22143.0,87.9078,87.9601,87.7437,87.9451,22143.0
2018-07-30 10:50:00,117.89,117.96,117.85,117.96,31482.0,87.9526,88.0048,87.9228,88.0048,31482.0
2018-07-30 10:55:00,117.94,117.99,117.85,117.92,36103.0,87.9899,88.0272,87.9228,87.975,36103.0
2018-07-30 11:00:00,117.9,117.93,117.65,117.69,26678.0,87.9601,87.9824,87.7736,87.8034,26678.0
2018-07-30 11:05:00,117.67,117.84,117.67,117.81,46657.0,87.7885,87.9153,87.7885,87.8929,46657.0
2018-07-30 11:10:00,117.82,117.83,117.79,117.81,23587.0,87.9004,87.9078,87.878,87.8929,23587.0
2018-07-30 11:15:00,117.81,117.81,117.42,117.55,32978.0,87.8929,87.8929,87.602,87.6989,32978.0
2018-07-30 11:20:00,117.58,117.68,117.53,117.57,15589.0,87.7213,87.7959,87.684,87.7139,15589.0
2018-07-30 11:25:00,117.57,117.76,117.55,117.73,29203.0,87.7139,87.8556,87.6989,87.8332,29203.0
2018-07-30 11:30:00,117.73,117.78,117.62,117.64,19814.0,87.8332,87.8705,87.7512,87.7661,19814.0
2018-07-30 11:35:00,117.63,117.63,117.49,117.51,15679.0,87.7586,87.7586,87.6542,87.6691,15679.0
2018-07-30 11:40:00,117.5,117.72,117.49,117.58,19600.0,87.6616,87.8258,87.6542,87.7213,19600.0
2018-07-30 11:45:00,117.57,117.63,117.48,117.62,22556.0,87.7139,87.7586,87.6467,87.7512,22556.0
2018-07-30 11:50:00,117.61,117.71,117.53,117.69,38783.0,87.7437,87.8183,87.684,87.8034,38783.0
2018-07-30 11:55:00,117.67,117.9,117.57,117.81,39005.0,87.7885,87.9601,87.7139,87.8929,39005.0
2018-07-30 12:00:00,117.8,117.84,117.63,117.82,14682.0,87.8855,87.9153,87.7586,87.9004,14682.0
2018-07-30 12:05:00,117.8,117.94,117.74,117.77,14650.0,87.8855,87.9899,87.8407,87.8631,14650.0
2018-07-30 12:10:00,117.79,117.83,117.62,117.66,9325.0,87.878,87.9078,87.7512,87.781,9325.0
2018-07-30 12:15:00,117.64,117.71,117.62,117.64,9617.0,87.7661,87.8183,87.7512,87.7661,9617.0
2018-07-30 12:20:00,117.64,117.64,117.5,117.54,5903.0,87.7661,87.7661,87.6616,87.6915,5903.0
2018-07-30 12:25:00,117.55,117.55,117.45,117.45,10590.0,87.6989,87.6989,87.6243,87.6243,10590.0
2018-07-30 12:30:00,117.45,117.52,117.39,117.5,18158.0,87.6243,87.6766,87.5796,87.6616,18158.0
2018-07-30 12:35:00,117.49,117.57,117.49,117.54,9579.0,87.6542,87.7139,87.6542,87.6915,9579.0
2018-07-30 12:40:00,117.53,117.58,117.51,117.56,7025.0,87.684,87.7213,87.6691,87.7064,7025.0
2018-07-30 12:45:00,117.58,117.59,117.47,117.47,11192.0,87.7213,87.7288,87.6393,87.6393,11192.0
2018-07-30 12:50:00,117.46,117.56,117.46,117.56,10899.0,87.6318,87.7064,87.6318,87.7064,10899.0
2018-07-30 12:55:00,117.56,117.64,117.56,117.59,15892.0,87.7064,87.7661,87.7064,87.7288,15892.0
2018-07-30 13:00:00,117.61,117.69,117.56,117.56,17899.0,87.7437,87.8034,87.7064,87.7064,17899.0
2018-07-30 13:05:00,117.57,117.79,117.55,117.79,21266.0,87.7139,87.878,87.6989,87.878,21266.0
2018-07-30 13:10:00,117.8,117.91,117.79,117.91,26943.0,87.8855,87.9675,87.878,87.9675,26943.0
2018-07-30 13:15:00,117.9,117.92,117.82,117.89,7750.0,87.9601,87.975,87.9004,87.9526,7750.0
2018-07-30 13:20:00,117.88,118.01,117.87,117.99,16883.0,87.9451,88.0421,87.9377,88.0272,16883.0
2018-07-30 13:25:00,117.98,117.98,117.83,117.84,6909.0,88.0198,88.0198,87.9078,87.9153,6909.0
2018-07-30 13:30:00,117.85,117.91,117.81,117.85,8972.0,87.9228,87.9675,87.8929,87.9228,8972.0
2018-07-30 13:35:00,117.84,117.86,117.75,117.86,14798.0,87.9153,87.9302,87.8482,87.9302,14798.0
2018-07-30 13:40:00,117.86,117.9,117.72,117.73,10299.0,87.9302,87.9601,87.8258,87.8332,10299.0
2018-07-30 13:45:00,117.73,117.78,117.7,117.73,8568.0,87.8332,87.8705,87.8109,87.8332,8568.0
2018-07-30 13:50:00,117.73,118.0,117.71,117.97,15483.0,87.8332,88.0347,87.8183,88.0123,15483.0
2018-07-30 13:55:00,117.97,118.01,117.89,117.99,13206.0,88.0123,88.0421,87.9526,88.0272,13206.0
2018-07-30 14:00:00,117.99,118.14,117.95,118.12,69875.0,88.0272,88.1391,87.9974,88.1242,69875.0
2018-07-30 14:05:00,118.11,118.16,117.86,117.86,14637.0,88.1167,88.154,87.9302,87.9302,14637.0
2018-07-30 14:10:00,117.86,117.94,117.76,117.91,125936.0,87.9302,87.9899,87.8556,87.9675,125936.0
2018-07-30 14:15:00,117.91,118.12,117.91,118.09,13978.0,87.9675,88.1242,87.9675,88.1018,13978.0
2018-07-30 14:20:00,118.09,118.09,117.8,117.92,29066.0,88.1018,88.1018,87.8855,87.975,29066.0
2018-07-30 14:25:00,117.95,118.02,117.79,117.79,11960.0,87.9974,88.0496,87.878,87.878,11960.0
2018-07-30 14:30:00,117.78,117.86,117.78,117.8,19353.0,87.8705,87.9302,87.8705,87.8855,19353.0
2018-07-30 14:35:00,117.8,117.9,117.62,117.65,21071.0,87.8855,87.9601,87.7512,87.7736,21071.0
2018-07-30 14:40:00,117.64,117.69,117.57,117.61,13168.0,87.7661,87.8034,87.7139,87.7437,13168.0
2018-07-30 14:45:00,117.59,117.6,117.42,117.48,26653.0,87.7288,87.7362,87.602,87.6467,26653.0
2018-07-30 14:50:00,117.47,117.49,117.35,117.42,27836.0,87.6393,87.6542,87.5497,87.602,27836.0
2018-07-30 14:55:00,117.42,117.48,117.32,117.45,24023.0,87.602,87.6467,87.5274,87.6243,24023.0
2018-07-30 15:00:00,117.44,117.57,117.44,117.57,19332.0,87.6169,87.7139,87.6169,87.7139,19332.0
2018-07-30 15:05:00,117.58,117.6,117.4,117.43,23568.0,87.7213,87.7362,87.587,87.6094,23568.0
2018-07-30 15:10:00,117.39,117.4,117.3,117.32,15837.0,87.5796,87.587,87.5124,87.5274,15837.0
2018-07-30 15:15:00,117.31,117.31,117.19,117.23,25363.0,87.5199,87.5199,87.4304,87.4602,25363.0
2018-07-30 15:20:00,117.24,117.27,117.19,117.19,22705.0,87.4677,87.4901,87.4304,87.4304,22705.0
2018-07-30 15:25:00,117.19,117.2,117.11,117.14,28392.0,87.4304,87.4378,87.3707,87.3931,28392.0
2018-07-30 15:30:00,117.14,117.2,117.04,117.17,32351.0,87.3931,87.4378,87.3185,87.4154,32351.0
2018-07-30 15:35:00,117.18,117.19,117.11,117.15,43160.0,87.4229,87.4304,87.3707,87.4005,43160.0
2018-07-30 15:40:00,117.15,117.18,117.08,117.15,32029.0,87.4005,87.4229,87.3483,87.4005,32029.0
2018-07-30 15:45:00,117.15,117.15,116.94,116.99,59002.0,87.4005,87.4005,87.2439,87.2812,59002.0
2018-07-30 15:50:00,117.0,117.24,117.0,117.21,52452.0,87.2886,87.4677,87.2886,87.4453,52452.0
2018-07-30 15:55:00,117.21,117.29,117.14,117.27,116140.0,87.4453,87.505,87.3931,87.4901,116140.0
2018-07-31 09:30:00,117.46,118.44,117.46,118.19,69013.0,87.6318,88.3629,87.6318,88.1764,69013.0
2018-07-31 09:35:00,118.15,118.74,118.1,118.33,17981.0,88.1466,88.5868,88.1093,88.2809,17981.0
2018-07-31 09:40:00,118.4,118.53,118.3,118.41,16712.0,88.3331,88.4301,88.2585,88.3406,16712.0
2018-07-31 09:45:00,118.45,118.58,118.42,118.51,28636.0,88.3704,88.4674,88.348,88.4152,28636.0
2018-07-31 09:50:00,118.51,118.53,118.26,118.47,23647.0,88.4152,88.4301,88.2286,88.3853,23647.0
2018-07-31 09:55:00,118.47,118.7,118.37,118.59,20172.0,88.3853,88.5569,88.3107,88.4748,20172.0
2018-07-31 10:00:00,118.59,118.65,118.46,118.59,38130.0,88.4748,88.5196,88.3779,88.4748,38130.0
2018-07-31 10:05:00,118.59,118.61,118.37,118.6,18139.0,88.4748,88.4898,88.3107,88.4823,18139.0
2018-07-31 10:10:00,118.63,118.74,118.42,118.53,28091.0,88.5047,88.5868,88.348,88.4301,28091.0
2018-07-31 10:15:00,118.53,118.55,118.28,118.32,20993.0,88.4301,88.445,88.2436,88.2734,20993.0
2018-07-31 10:20:00,118.3,118.35,118.04,118.04,25513.0,88.2585,88.2958,88.0645,88.0645,25513.0
2018-07-31 10:25:00,118.02,118.17,117.97,118.09,23299.0,88.0496,88.1615,88.0123,88.1018,23299.0
2018-07-31 10:30:00,118.09,118.12,117.9,118.04,15959.0,88.1018,88.1242,87.9601,88.0645,15959.0
2018-07-31 10:35:00,118.04,118.1,117.96,118.03,19452.0,88.0645,88.1093,88.0048,88.0571,19452.0
2018-07-31 10:40:00,118.05,118.07,117.89,117.97,24105.0,88.072,88.0869,87.9526,88.0123,24105.0
2018-07-31 10:45:00,117.97,118.04,117.89,118.0,21526.0,88.0123,88.0645,87.9526,88.0347,21526.0
2018-07-31 10:50:00,118.01,118.06,117.87,117.89,22092.0,88.0421,88.0794,87.9377,87.9526,22092.0
2018-07-31 10:55:00,117.89,118.03,117.77,117.77,32004.0,87.9526,88.0571,87.8631,87.8631,32004.0
2018-07-31 11:00:00,117.76,117.96,117.76,117.93,13757.0,87.8556,88.0048,87.8556,87.9824,13757.0
2018-07-31 11:05:00,117.91,118.03,117.88,117.9,14865.0,87.9675,88.0571,87.9451,87.9601,14865.0
2018-07-31 11:10:00,117.91,118.04,117.9,118.0,10825.0,87.9675,88.0645,87.9601,88.0347,10825.0
2018-07-31 11:15:00,117.99,118.05,117.87,117.93,13084.0,88.0272,88.072,87.9377,87.9824,13084.0
2018-07-31 11:20:00,117.94,118.07,117.9,118.01,12921.0,87.9899,88.0869,87.9601,88.0421,12921.0
2018-07-31 11:25:00,118.03,118.05,117.86,117.96,10492.0,88.0571,88.072,87.9302,88.0048,10492.0
2018-07-31 11:30:00,117.97,118.1,117.97,118.04,13014.0,88.0123,88.1093,88.0123,88.0645,13014.0
2018-07-31 11:35:00,118.04,118.11,117.94,118.02,22790.0,88.0645,88.1167,87.9899,88.0496,22790.0
2018-07-31 11:40:00,118.01,118.03,117.85,117.93,12696.0,88.0421,88.0571,87.9228,87.9824,12696.0
2018-07-31 11:45:00,117.96,118.06,117.94,117.94,11513.0,88.0048,88.0794,87.9899,87.9899,11513.0
2018-07-31 11:50:00,117.96,118.17,117.88,118.12,17103.0,88.0048,88.1615,87.9451,88.1242,17103.0
2018-07-31 11:55:00,118.12,118.19,118.06,118.12,8407.0,88.1242,88.1764,88.0794,88.1242,8407.0
2018-07-31 12:00:00,118.12,118.29,118.12,118.26,15445.0,88.1242,88.251,88.1242,88.2286,15445.0
2018-07-31 12:05:00,118.3,118.32,118.25,118.28,4842.0,88.2585,88.2734,88.2212,88.2436,4842.0
2018-07-31 12:10:00,118.25,118.4,118.25,118.34,8407.0,88.2212,88.3331,88.2212,88.2883,8407.0
2018-07-31 12:15:00,118.34,118.35,118.3,118.33,7837.0,88.2883,88.2958,88.2585,88.2809,7837.0
2018-07-31 12:20:00,118.36,118.42,118.31,118.42,15613.0,88.3033,88.348,88.2659,88.348,15613.0
2018-07-31 12:25:00,118.42,118.44,118.33,118.36,9752.0,88.348,88.3629,88.2809,88.3033,9752.0
2018-07-31 12:30:00,118.38,118.41,118.23,118.24,6205.0,88.3182,88.3406,88.2063,88.2137,6205.0
2018-07-31 12:35:00,118.25,118.31,118.21,118.26,8499.0,88.2212,88.2659,88.1913,88.2286,8499.0
2018-07-31 12:40:00,118.25,118.27,118.19,118.22,10591.0,88.2212,88.2361,88.1764,88.1988,10591.0
2018-07-31 12:45:00,118.22,118.33,118.18,118.32,14303.0,88.1988,88.2809,88.169,88.2734,14303.0
2018-07-31 12:50:00,118.31,118.33,118.24,118.25,16691.0,88.2659,88.2809,88.2137,88.2212,16691.0
2018-07-31 12:55:00,118.25,118.33,118.19,118.23,59648.0,88.2212,88.2809,88.1764,88.2063,59648.0
2018-07-31 13:00:00,118.2,118.23,118.12,118.16,14786.0,88.1839,88.2063,88.1242,88.154,14786.0
2018-07-31 13:05:00,118.18,118.18,118.08,118.11,10574.0,88.169,88.169,88.0944,88.1167,10574.0
2018-07-31 13:10:00,118.09,118.12,117.99,117.99,8963.0,88.1018,88.1242,88.0272,88.0272,8963.0
2018-07-31 13:15:00,118.0,118.03,117.97,118.03,11286.0,88.0347,88.0571,88.0123,88.0571,11286.0
2018-07-31 13:20:00,118.01,118.1,117.95,118.08,14050.0,88.0421,88.1093,87.9974,88.0944,14050.0
2018-07-31 13:25:00,118.09,118.2,118.09,118.2,36052.0,88.1018,88.1839,88.1018,88.1839,36052.0
2018-07-31 13:30:00,118.2,118.2,118.1,118.16,6983.0,88.1839,88.1839,88.1093,88.154,6983.0
2018-07-31 13:35:00,118.16,118.16,118.08,118.13,15958.0,88.154,88.154,88.0944,88.1317,15958.0
2018-07-31 13:40:00,118.13,118.16,118.08,118.12,9462.0,88.1317,88.154,88.0944,88.1242,9462.0
2018-07-31 13:45:00,118.11,118.14,118.06,118.1,15665.0,88.1167,88.1391,88.0794,88.1093,15665.0
2018-07-31 13:50:00,118.1,118.12,118.07,118.07,8955.0,88.1093,88.1242,88.0869,88.0869,8955.0
2018-07-31 13:55:00,118.09,118.12,118.0,118.09,9513.0,88.1018,88.1242,88.0347,88.1018,9513.0
2018-07-31 14:00:00,118.11,118.12,118.0,118.07,19683.0,88.1167,88.1242,88.0347,88.0869,19683.0
2018-07-31 14:05:00,118.03,118.12,118.03,118.07,12614.0,88.0571,88.1242,88.0571,88.0869,12614.0
2018-07-31 14:10:00,118.07,118.11,118.03,118.03,11248.0,88.0869,88.1167,88.0571,88.0571,11248.0
2018-07-31 14:15:00,118.02,118.02,117.92,118.0,20085.0,88.0496,88.0496,87.975,88.0347,20085.0
2018-07-31 14:20:00,118.0,118.05,117.96,117.97,12102.0,88.0347,88.072,88.0048,88.0123,12102.0
2018-07-31 14:25:00,118.04,118.05,117.85,117.86,10997.0,88.0645,88.072,87.9228,87.9302,10997.0
2018-07-31 14:30:00,117.84,117.88,117.74,117.78,17492.0,87.9153,87.9451,87.8407,87.8705,17492.0
2018-07-31 14:35:00,117.78,117.84,117.75,117.77,14073.0,87.8705,87.9153,87.8482,87.8631,14073.0
2018-07-31 14:40:00,117.77,117.85,117.7,117.84,22145.0,87.8631,87.9228,87.8109,87.9153,22145.0
2018-07-31 14:45:00,117.84,117.87,117.78,117.85,12200.0,87.9153,87.9377,87.8705,87.9228,12200.0
2018-07-31 14:50:00,117.86,117.91,117.78,117.8,20947.0,87.9302,87.9675,87.8705,87.8855,20947.0
2018-07-31 14:55:00,117.78,117.8,117.58,117.6,39927.0,87.8705,87.8855,87.7213,87.7362,39927.0
2018-07-31 15:00:00,117.58,117.66,117.53,117.59,16469.0,87.7213,87.781,87.684,87.7288,16469.0
2018-07-31 15:05:00,117.59,117.61,117.52,117.55,17608.0,87.7288,87.7437,87.6766,87.6989,17608.0
2018-07-31 15:10:00,117.56,117.69,117.55,117.68,26605.0,87.7064,87.8034,87.6989,87.7959,26605.0
2018-07-31 15:15:00,117.68,117.79,117.65,117.72,33816.0,87.7959,87.878,87.7736,87.8258,33816.0
2018-07-31 15:20:00,117.72,117.97,117.72,117.97,33765.0,87.8258,88.0123,87.8258,88.0123,33765.0
2018-07-31 15:25:00,117.95,118.07,117.92,117.98,38638.0,87.9974,88.0869,87.975,88.0198,38638.0
2018-07-31 15:30:00,117.98,118.08,117.93,118.03,49904.0,88.0198,88.0944,87.9824,88.0571,49904.0
2018-07-31 15:35:00,118.04,118.17,117.97,118.15,53767.0,88.0645,88.1615,88.0123,88.1466,53767.0
2018-07-31 15:40:00,118.15,118.45,118.15,118.43,74003.0,88.1466,88.3704,88.1466,88.3555,74003.0
2018-07-31 15:45:00,118.42,118.46,118.2,118.27,127203.0,88.348,88.3779,88.1839,88.2361,127203.0
2018-07-31 15:50:00,118.27,118.43,118.24,118.24,163255.0,88.2361,88.3555,88.2137,88.2137,163255.0
2018-07-31 15:55:00,118.27,118.59,118.2,118.33,330936.0,88.2361,88.4748,88.1839,88.2809,330936.0
2018-08-01 09:30:00,116.61,117.02,116.37,116.59,122814.0,86.9977,87.3035,86.8186,86.9827,122814.0
2018-08-01 09:35:00,116.61,117.38,116.32,117.32,37301.0,86.9977,87.5721,86.7813,87.5274,37301.0
2018-08-01 09:40:00,117.31,117.32,117.03,117.18,30717.0,87.5199,87.5274,87.311,87.4229,30717.0
2018-08-01 09:45:00,117.2,117.5,116.83,117.5,35418.0,87.4378,87.6616,87.1618,87.6616,35418.0
2018-08-01 09:50:00,117.55,117.82,117.5,117.72,65991.0,87.6989,87.9004,87.6616,87.8258,65991.0
2018-08-01 09:55:00,117.72,117.88,117.58,117.66,27572.0,87.8258,87.9451,87.7213,87.781,27572.0
2018-08-01 10:00:00,117.64,117.65,117.14,117.19,18672.0,87.7661,87.7736,87.3931,87.4304,18672.0
2018-08-01 10:05:00,117.19,117.55,117.17,117.53,25285.0,87.4304,87.6989,87.4154,87.684,25285.0
2018-08-01 10:10:00,117.51,117.77,117.51,117.75,13563.0,87.6691,87.8631,87.6691,87.8482,13563.0
2018-08-01 10:15:00,117.77,118.03,117.71,117.86,26888.0,87.8631,88.0571,87.8183,87.9302,26888.0
2018-08-01 10:20:00,117.91,118.19,117.88,118.14,13441.0,87.9675,88.1764,87.9451,88.1391,13441.0
2018-08-01 10:25:00,118.15,118.15,117.8,117.95,27815.0,88.1466,88.1466,87.8855,87.9974,27815.0
2018-08-01 10:30:00,117.93,118.05,117.78,118.01,65935.0,87.9824,88.072,87.8705,88.0421,65935.0
2018-08-01 10:35:00,118.03,118.04,117.77,118.02,33806.0,88.0571,88.0645,87.8631,88.0496,33806.0
2018-08-01 10:40:00,117.99,118.11,117.83,117.87,27932.0,88.0272,88.1167,87.9078,87.9377,27932.0
2018-08-01 10:45:00,117.84,117.96,117.77,117.84,21982.0,87.9153,88.0048,87.8631,87.9153,21982.0
2018-08-01 10:50:00,117.82,117.86,117.54,117.7,25363.0,87.9004,87.9302,87.6915,87.8109,25363.0
2018-08-01 10:55:00,117.76,117.78,117.49,117.56,30611.0,87.8556,87.8705,87.6542,87.7064,30611.0
2018-08-01 11:00:00,117.57,117.62,117.27,117.29,23178.0,87.7139,87.7512,87.4901,87.505,23178.0
2018-08-01 11:05:00,117.31,117.31,116.92,116.92,54919.0,87.5199,87.5199,87.2289,87.2289,54919.0
2018-08-01 11:10:00,116.92,117.07,116.69,117.04,67491.0,87.2289,87.3408,87.0573,87.3185,67491.0
2018-08-01 11:15:00,117.05,117.16,116.63,116.63,21585.0,87.3259,87.408,87.0126,87.0126,21585.0
2018-08-01 11:20:00,116.61,116.7,116.5,116.54,23422.0,86.9977,87.0648,86.9156,86.9454,23422.0
2018-08-01 11:25:00,116.51,116.57,116.36,116.46,26044.0,86.923,86.9678,86.8111,86.8857,26044.0
2018-08-01 11:30:00,116.48,116.61,116.24,116.34,48170.0,86.9007,86.9977,86.7216,86.7962,48170.0
2018-08-01 11:35:00,116.36,116.42,116.13,116.23,27961.0,86.8111,86.8559,86.6395,86.7142,27961.0
2018-08-01 11:40:00,116.21,116.29,115.92,115.98,28172.0,86.6992,86.7589,86.4829,86.5276,28172.0
2018-08-01 11:45:00,115.97,116.09,115.68,115.68,24006.0,86.5202,86.6097,86.3038,86.3038,24006.0
2018-08-01 11:50:00,115.65,115.94,115.59,115.74,80994.0,86.2814,86.4978,86.2367,86.3486,80994.0
2018-08-01 11:55:00,115.66,115.89,115.52,115.56,21007.0,86.2889,86.4605,86.1845,86.2143,21007.0
2018-08-01 12:00:00,115.58,115.74,115.52,115.66,29984.0,86.2292,86.3486,86.1845,86.2889,29984.0
2018-08-01 12:05:00,115.67,115.72,115.56,115.65,23534.0,86.2964,86.3337,86.2143,86.2814,23534.0
2018-08-01 12:10:00,115.69,115.85,115.65,115.75,11183.0,86.3113,86.4307,86.2814,86.356,11183.0
2018-08-01 12:15:00,115.76,115.88,115.69,115.74,19207.0,86.3635,86.453,86.3113,86.3486,19207.0
2018-08-01 12:20:00,115.74,115.75,115.55,115.62,16718.0,86.3486,86.356,86.2068,86.2591,16718.0
2018-08-01 12:25:00,115.64,115.86,115.61,115.86,19102.0,86.274,86.4381,86.2516,86.4381,19102.0
2018-08-01 12:30:00,115.82,116.01,115.77,115.99,21569.0,86.4083,86.55,86.371,86.5351,21569.0
2018-08-01 12:35:00,115.97,116.0,115.86,115.91,23467.0,86.5202,86.5426,86.4381,86.4754,23467.0
2018-08-01 12:40:00,115.87,116.11,115.84,116.08,16808.0,86.4456,86.6246,86.4232,86.6022,16808.0
2018-08-01 12:45:00,116.07,116.12,115.97,116.07,12202.0,86.5948,86.6321,86.5202,86.5948,12202.0
2018-08-01 12:50:00,116.05,116.12,115.98,116.12,6801.0,86.5799,86.6321,86.5276,86.6321,6801.0
2018-08-01 12:55:00,116.14,116.44,116.13,116.4,15711.0,86.647,86.8708,86.6395,86.841,15711.0
2018-08-01 13:00:00,116.43,116.46,116.35,116.44,11416.0,86.8634,86.8857,86.8037,86.8708,11416.0
2018-08-01 13:05:00,116.45,116.45,116.42,116.45,8423.0,86.8783,86.8783,86.8559,86.8783,8423.0
2018-08-01 13:10:00,116.45,116.47,116.35,116.35,8354.0,86.8783,86.8932,86.8037,86.8037,8354.0
2018-08-01 13:15:00,116.37,116.43,116.35,116.41,15141.0,86.8186,86.8634,86.8037,86.8484,15141.0
2018-08-01 13:20:00,116.4,116.41,116.34,116.37,14663.0,86.841,86.8484,86.7962,86.8186,14663.0
2018-08-01 13:25:00,116.39,116.49,116.37,116.4,9995.0,86.8335,86.9081,86.8186,86.841,9995.0
2018-08-01 13:30:00,116.4,116.48,116.39,116.47,9022.0,86.841,86.9007,86.8335,86.8932,9022.0
2018-08-01 13:35:00,116.45,116.47,116.32,116.33,15708.0,86.8783,86.8932,86.7813,86.7888,15708.0
2018-08-01 13:40:00,116.33,116.33,116.11,116.17,18525.0,86.7888,86.7888,86.6246,86.6694,18525.0
2018-08-01 13:45:00,116.18,116.18,116.03,116.07,12416.0,86.6768,86.6768,86.5649,86.5948,12416.0
2018-08-01 13:50:00,116.07,116.15,116.07,116.14,12780.0,86.5948,86.6545,86.5948,86.647,12780.0
2018-08-01 13:55:00,116.14,116.26,116.03,116.13,22195.0,86.647,86.7365,86.5649,86.6395,22195.0
2018-08-01 14:00:00,116.11,116.28,116.03,116.15,21762.0,86.6246,86.7515,86.5649,86.6545,21762.0
2018-08-01 14:05:00,116.13,116.19,116.02,116.19,13998.0,86.6395,86.6843,86.5575,86.6843,13998.0
2018-08-01 14:10:00,116.19,116.25,116.14,116.22,18347.0,86.6843,86.7291,86.647,86.7067,18347.0
2018-08-01 14:15:00,116.24,116.32,116.22,116.24,14005.0,86.7216,86.7813,86.7067,86.7216,14005.0
2018-08-01 14:20:00,116.23,116.27,116.2,116.24,13121.0,86.7142,86.744,86.6918,86.7216,13121.0
2018-08-01 14:25:00,116.23,116.54,116.22,116.54,12172.0,86.7142,86.9454,86.7067,86.9454,12172.0
2018-08-01 14:30:00,116.53,116.56,116.44,116.45,18286.0,86.938,86.9604,86.8708,86.8783,18286.0
2018-08-01 14:35:00,116.43,116.43,116.33,116.33,12044.0,86.8634,86.8634,86.7888,86.7888,12044.0
2018-08-01 14:40:00,116.33,116.4,116.31,116.4,14872.0,86.7888,86.841,86.7738,86.841,14872.0
2018-08-01 14:45:00,116.41,116.5,116.35,116.49,12023.0,86.8484,86.9156,86.8037,86.9081,12023.0
2018-08-01 14:50:00,116.5,116.53,116.46,116.52,13268.0,86.9156,86.938,86.8857,86.9305,13268.0
2018-08-01 14:55:00,116.52,116.74,116.52,116.74,30467.0,86.9305,87.0946,86.9305,87.0946,30467.0
2018-08-01 15:00:00,116.74,116.8,116.68,116.68,26489.0,87.0946,87.1394,87.0499,87.0499,26489.0
2018-08-01 15:05:00,116.68,116.69,116.64,116.67,13001.0,87.0499,87.0573,87.02,87.0424,13001.0
2018-08-01 15:10:00,116.68,116.84,116.68,116.81,26331.0,87.0499,87.1692,87.0499,87.1469,26331.0
2018-08-01 15:15:00,116.81,116.85,116.67,116.82,17062.0,87.1469,87.1767,87.0424,87.1543,17062.0
2018-08-01 15:20:00,116.84,116.89,116.79,116.86,19163.0,87.1692,87.2065,87.1319,87.1842,19163.0
2018-08-01 15:25:00,116.86,117.07,116.85,117.05,26734.0,87.1842,87.3408,87.1767,87.3259,26734.0
2018-08-01 15:30:00,117.05,117.14,117.01,117.08,45899.0,87.3259,87.3931,87.2961,87.3483,45899.0
2018-08-01 15:35:00,117.06,117.07,116.86,116.9,31673.0,87.3334,87.3408,87.1842,87.214,31673.0
2018-08-01 15:40:00,116.88,116.95,116.83,116.9,39917.0,87.1991,87.2513,87.1618,87.214,39917.0
2018-08-01 15:45:00,116.9,116.98,116.82,116.86,67739.0,87.214,87.2737,87.1543,87.1842,67739.0
2018-08-01 15:50:00,116.85,116.91,116.83,116.89,48403.0,87.1767,87.2215,87.1618,87.2065,48403.0
2018-08-01 15:55:00,116.88,116.89,116.74,116.78,111630.0,87.1991,87.2065,87.0946,87.1245,111630.0
2018-08-02 09:30:00,115.68,115.95,115.1,115.35,97251.0,86.3038,86.5053,85.8711,86.0576,97251.0
2018-08-02 09:35:00,115.23,115.3,114.69,115.13,38933.0,85.9681,86.0203,85.5652,85.8935,38933.0
2018-08-02 09:40:00,115.0,115.33,114.6,115.26,28709.0,85.7965,86.0427,85.4981,85.9905,28709.0
2018-08-02 09:45:00,115.26,115.27,114.7,115.01,14431.0,85.9905,85.9979,85.5727,85.804,14431.0
2018-08-02 09:50:00,115.0,115.79,114.98,115.73,30904.0,85.7965,86.3859,85.7816,86.3411,30904.0
2018-08-02 09:55:00,115.68,115.72,115.34,115.56,26185.0,86.3038,86.3337,86.0502,86.2143,26185.0
2018-08-02 10:00:00,115.59,115.66,115.24,115.35,27310.0,86.2367,86.2889,85.9756,86.0576,27310.0
2018-08-02 10:05:00,115.39,115.45,115.12,115.21,27753.0,86.0875,86.1322,85.886,85.9532,27753.0
2018-08-02 10:10:00,115.23,115.24,114.93,114.97,26924.0,85.9681,85.9756,85.7443,85.7741,26924.0
2018-08-02 10:15:00,114.98,115.24,114.96,115.21,31779.0,85.7816,85.9756,85.7667,85.9532,31779.0
2018-08-02 10:20:00,115.18,115.18,114.8,114.82,26196.0,85.9308,85.9308,85.6473,85.6622,26196.0
2018-08-02 10:25:00,114.83,115.05,114.78,114.9,38818.0,85.6697,85.8338,85.6324,85.7219,38818.0
2018-08-02 10:30:00,114.91,114.94,114.69,114.82,26448.0,85.7294,85.7517,85.5652,85.6622,26448.0
2018-08-02 10:35:00,114.77,115.03,114.74,114.99,21803.0,85.6249,85.8189,85.6025,85.789,21803.0
2018-08-02 10:40:00,114.99,114.99,114.62,114.68,27110.0,85.789,85.789,85.513,85.5578,27110.0
2018-08-02 10:45:00,114.67,114.74,114.5,114.68,27984.0,85.5503,85.6025,85.4235,85.5578,27984.0
2018-08-02 10:50:00,114.66,114.85,114.58,114.58,24061.0,85.5428,85.6846,85.4832,85.4832,24061.0
2018-08-02 10:55:00,114.57,114.57,114.27,114.31,20235.0,85.4757,85.4757,85.2519,85.2817,20235.0
2018-08-02 11:00:00,114.31,114.66,114.31,114.53,20181.0,85.2817,85.5428,85.2817,85.4459,20181.0
2018-08-02 11:05:00,114.46,114.46,114.23,114.28,37539.0,85.3936,85.3936,85.222,85.2593,37539.0
2018-08-02 11:10:00,114.28,114.36,114.17,114.3,28584.0,85.2593,85.319,85.1773,85.2743,28584.0
2018-08-02 11:15:00,114.3,114.3,114.14,114.22,17353.0,85.2743,85.2743,85.1549,85.2146,17353.0
2018-08-02 11:20:00,114.22,114.39,114.22,114.33,25303.0,85.2146,85.3414,85.2146,85.2966,25303.0
2018-08-02 11:25:00,114.34,114.61,114.32,114.6,20759.0,85.3041,85.5055,85.2892,85.4981,20759.0
2018-08-02 11:30:00,114.57,114.59,114.31,114.4,16790.0,85.4757,85.4906,85.2817,85.3489,16790.0
2018-08-02 11:35:00,114.4,114.55,114.35,114.53,23437.0,85.3489,85.4608,85.3116,85.4459,23437.0
2018-08-02 11:40:00,114.55,114.58,114.32,114.45,25549.0,85.4608,85.4832,85.2892,85.3862,25549.0
2018-08-02 11:45:00,114.46,114.47,114.19,114.22,15626.0,85.3936,85.4011,85.1922,85.2146,15626.0
2018-08-02 11:50:00,114.22,114.26,114.08,114.11,19510.0,85.2146,85.2444,85.1101,85.1325,19510.0
2018-08-02 11:55:00,114.09,114.24,114.04,114.22,12772.0,85.1176,85.2295,85.0803,85.2146,12772.0
2018-08-02 12:00:00,114.21,114.26,114.04,114.26,9774.0,85.2071,85.2444,85.0803,85.2444,9774.0
2018-08-02 12:05:00,114.28,114.52,114.27,114.42,17435.0,85.2593,85.4384,85.2519,85.3638,17435.0
2018-08-02 12:10:00,114.43,114.51,114.4,114.51,4535.0,85.3712,85.4309,85.3489,85.4309,4535.0
2018-08-02 12:15:00,114.51,114.71,114.49,114.71,13557.0,85.4309,85.5801,85.416,85.5801,13557.0
2018-08-02 12:20:00,114.64,114.72,114.58,114.68,14858.0,85.5279,85.5876,85.4832,85.5578,14858.0
2018-08-02 12:25:00,114.68,114.69,114.56,114.65,16873.0,85.5578,85.5652,85.4682,85.5354,16873.0
2018-08-02 12:30:00,114.66,114.68,114.51,114.6,8366.0,85.5428,85.5578,85.4309,85.4981,8366.0
2018-08-02 12:35:00,114.62,114.7,114.61,114.69,14237.0,85.513,85.5727,85.5055,85.5652,14237.0
2018-08-02 12:40:00,114.68,114.83,114.68,114.81,14006.0,85.5578,85.6697,85.5578,85.6548,14006.0
2018-08-02 12:45:00,114.82,114.92,114.78,114.79,9240.0,85.6622,85.7368,85.6324,85.6398,9240.0
2018-08-02 12:50:00,114.76,114.94,114.76,114.92,13363.0,85.6174,85.7517,85.6174,85.7368,13363.0
2018-08-02 12:55:00,114.93,115.11,114.93,115.07,16725.0,85.7443,85.8786,85.7443,85.8487,16725.0
2018-08-02 13:00:00,115.08,115.09,114.95,114.98,7086.0,85.8562,85.8636,85.7592,85.7816,7086.0
2018-08-02 13:05:00,114.98,115.14,114.98,115.12,10409.0,85.7816,85.9009,85.7816,85.886,10409.0
2018-08-02 13:10:00,115.12,115.16,114.9,114.9,13146.0,85.886,85.9159,85.7219,85.7219,13146.0
2018-08-02 13:15:00,114.86,114.97,114.83,114.93,8455.0,85.6921,85.7741,85.6697,85.7443,8455.0
2018-08-02 13:20:00,114.94,114.97,114.87,114.88,5839.0,85.7517,85.7741,85.6995,85.707,5839.0
2018-08-02 13:25:00,114.89,114.92,114.86,114.91,10518.0,85.7144,85.7368,85.6921,85.7294,10518.0
2018-08-02 13:30:00,114.93,115.11,114.91,115.04,14580.0,85.7443,85.8786,85.7294,85.8263,14580.0
2018-08-02 13:35:00,115.04,115.1,114.96,114.98,5989.0,85.8263,85.8711,85.7667,85.7816,5989.0
2018-08-02 13:40:00,114.99,115.16,114.98,115.02,13066.0,85.789,85.9159,85.7816,85.8114,13066.0
2018-08-02 13:45:00,115.02,115.02,114.87,114.87,12325.0,85.8114,85.8114,85.6995,85.6995,12325.0
2018-08-02 13:50:00,114.87,114.9,114.75,114.79,8736.0,85.6995,85.7219,85.61,85.6398,8736.0
2018-08-02 13:55:00,114.77,114.91,114.77,114.84,13378.0,85.6249,85.7294,85.6249,85.6771,13378.0
2018-08-02 14:00:00,114.84,114.84,114.72,114.72,10074.0,85.6771,85.6771,85.5876,85.5876,10074.0
2018-08-02 14:05:00,114.69,114.87,114.63,114.86,11950.0,85.5652,85.6995,85.5205,85.6921,11950.0
2018-08-02 14:10:00,114.85,114.89,114.73,114.85,15306.0,85.6846,85.7144,85.5951,85.6846,15306.0
2018-08-02 14:15:00,114.85,114.9,114.76,114.79,7493.0,85.6846,85.7219,85.6174,85.6398,7493.0
2018-08-02 14:20:00,114.81,114.93,114.81,114.9,25146.0,85.6548,85.7443,85.6548,85.7219,25146.0
2018-08-02 14:25:00,114.89,114.9,114.82,114.87,14009.0,85.7144,85.7219,85.6622,85.6995,14009.0
2018-08-02 14:30:00,114.87,115.0,114.86,114.93,17932.0,85.6995,85.7965,85.6921,85.7443,17932.0
2018-08-02 14:35:00,114.96,115.03,114.96,114.96,9627.0,85.7667,85.8189,85.7667,85.7667,9627.0
2018-08-02 14:40:00,114.94,114.94,114.88,114.92,21899.0,85.7517,85.7517,85.707,85.7368,21899.0
2018-08-02 14:45:00,114.92,114.92,114.76,114.77,14497.0,85.7368,85.7368,85.6174,85.6249,14497.0
2018-08-02 14:50:00,114.78,114.99,114.77,114.96,23105.0,85.6324,85.789,85.6249,85.7667,23105.0
2018-08-02 14:55:00,114.97,115.13,114.95,115.13,30537.0,85.7741,85.8935,85.7592,85.8935,30537.0
2018-08-02 15:00:00,115.11,115.21,115.09,115.21,30195.0,85.8786,85.9532,85.8636,85.9532,30195.0
2018-08-02 15:05:00,115.19,115.28,115.19,115.27,16140.0,85.9383,86.0054,85.9383,85.9979,16140.0
2018-08-02 15:10:00,115.27,115.35,115.17,115.33,13694.0,85.9979,86.0576,85.9233,86.0427,13694.0
2018-08-02 15:15:00,115.34,115.56,115.34,115.54,18865.0,86.0502,86.2143,86.0502,86.1994,18865.0
2018-08-02 15:20:00,115.51,115.61,115.51,115.58,23304.0,86.177,86.2516,86.177,86.2292,23304.0
2018-08-02 15:25:00,115.57,115.63,115.53,115.55,21194.0,86.2218,86.2665,86.1919,86.2068,21194.0
2018-08-02 15:30:00,115.55,115.56,115.38,115.42,28588.0,86.2068,86.2143,86.08,86.1098,28588.0
2018-08-02 15:35:00,115.42,115.49,115.41,115.48,37280.0,86.1098,86.1621,86.1024,86.1546,37280.0
2018-08-02 15:40:00,115.47,115.48,115.33,115.4,49387.0,86.1471,86.1546,86.0427,86.0949,49387.0
2018-08-02 15:45:00,115.39,115.48,115.35,115.48,55398.0,86.0875,86.1546,86.0576,86.1546,55398.0
2018-08-02 15:50:00,115.47,115.47,115.4,115.42,57245.0,86.1471,86.1471,86.0949,86.1098,57245.0
2018-08-02 15:55:00,115.41,115.42,115.29,115.33,97144.0,86.1024,86.1098,86.0129,86.0427,97144.0
2018-08-03 09:30:00,115.44,116.33,115.39,115.85,68154.0,86.1248,86.7888,86.0875,86.4307,68154.0
2018-08-03 09:35:00,115.76,115.82,115.33,115.5,18742.0,86.3635,86.4083,86.0427,86.1695,18742.0
2018-08-03 09:40:00,115.43,115.65,115.24,115.28,19551.0,86.1173,86.2814,85.9756,86.0054,19551.0
2018-08-03 09:45:00,115.29,115.32,114.77,114.98,25038.0,86.0129,86.0352,85.6249,85.7816,25038.0
2018-08-03 09:50:00,114.98,115.21,114.86,115.02,26342.0,85.7816,85.9532,85.6921,85.8114,26342.0
2018-08-03 09:55:00,115.01,115.1,114.94,115.05,12640.0,85.804,85.8711,85.7517,85.8338,12640.0
2018-08-03 10:00:00,115.11,115.16,114.68,114.72,27620.0,85.8786,85.9159,85.5578,85.5876,27620.0
2018-08-03 10:05:00,114.71,114.88,114.66,114.73,32801.0,85.5801,85.707,85.5428,85.5951,32801.0
2018-08-03 10:10:00,114.74,114.91,114.5,114.56,25149.0,85.6025,85.7294,85.4235,85.4682,25149.0
2018-08-03 10:15:00,114.56,114.67,114.49,114.58,24525.0,85.4682,85.5503,85.416,85.4832,24525.0
2018-08-03 10:20:00,114.57,114.67,114.32,114.4,28612.0,85.4757,85.5503,85.2892,85.3489,28612.0
2018-08-03 10:25:00,114.39,114.53,114.27,114.3,46276.0,85.3414,85.4459,85.2519,85.2743,46276.0
2018-08-03 10:30:00,114.32,114.32,114.14,114.22,17684.0,85.2892,85.2892,85.1549,85.2146,17684.0
2018-08-03 10:35:00,114.24,114.34,114.02,114.07,26781.0,85.2295,85.3041,85.0654,85.1027,26781.0
2018-08-03 10:40:00,114.08,114.47,113.98,114.45,30595.0,85.1101,85.4011,85.0355,85.3862,30595.0
2018-08-03 10:45:00,114.44,114.48,114.13,114.18,24465.0,85.3787,85.4086,85.1474,85.1847,24465.0
2018-08-03 10:50:00,114.21,114.27,113.84,113.9,25261.0,85.2071,85.2519,84.9311,84.9758,25261.0
2018-08-03 10:55:00,113.91,113.93,113.67,113.81,22974.0,84.9833,84.9982,84.8042,84.9087,22974.0
2018-08-03 11:00:00,113.79,114.0,113.53,114.0,57115.0,84.8938,85.0504,84.6998,85.0504,57115.0
2018-08-03 11:05:00,114.0,114.07,113.83,113.86,21896.0,85.0504,85.1027,84.9236,84.946,21896.0
2018-08-03 11:10:00,113.86,113.94,113.79,113.88,14442.0,84.946,85.0057,84.8938,84.9609,14442.0
2018-08-03 11:15:00,113.9,113.96,113.73,113.84,19562.0,84.9758,85.0206,84.849,84.9311,19562.0
2018-08-03 11:20:00,113.86,114.06,113.85,113.85,18909.0,84.946,85.0952,84.9385,84.9385,18909.0
2018-08-03 11:25:00,113.86,114.12,113.86,114.05,19839.0,84.946,85.14,84.946,85.0877,19839.0
2018-08-03 11:30:00,114.04,114.32,114.01,114.31,37315.0,85.0803,85.2892,85.0579,85.2817,37315.0
2018-08-03 11:35:00,114.33,114.38,114.09,114.09,29092.0,85.2966,85.3339,85.1176,85.1176,29092.0
2018-08-03 11:40:00,114.09,114.09,113.92,113.98,26927.0,85.1176,85.1176,84.9908,85.0355,26927.0
2018-08-03 11:45:00,113.96,114.01,113.75,113.75,11127.0,85.0206,85.0579,84.8639,84.8639,11127.0
2018-08-03 11:50:00,113.78,114.03,113.77,113.95,38105.0,84.8863,85.0728,84.8789,85.0131,38105.0
2018-08-03 11:55:00,113.97,114.01,113.72,113.74,19793.0,85.0281,85.0579,84.8415,84.8565,19793.0
2018-08-03 12:00:00,113.78,113.95,113.75,113.87,10961.0,84.8863,85.0131,84.8639,84.9535,10961.0
2018-08-03 12:05:00,113.88,114.06,113.83,114.05,26746.0,84.9609,85.0952,84.9236,85.0877,26746.0
2018-08-03 12:10:00,114.07,114.09,113.94,114.04,13579.0,85.1027,85.1176,85.0057,85.0803,13579.0
2018-08-03 12:15:00,114.04,114.05,113.9,113.98,6971.0,85.0803,85.0877,84.9758,85.0355,6971.0
2018-08-03 12:20:00,113.98,114.01,113.93,114.01,11601.0,85.0355,85.0579,84.9982,85.0579,11601.0
2018-08-03 12:25:00,114.02,114.04,113.96,114.02,9209.0,85.0654,85.0803,85.0206,85.0654,9209.0
2018-08-03 12:30:00,114.03,114.19,114.03,114.15,21785.0,85.0728,85.1922,85.0728,85.1624,21785.0
2018-08-03 12:35:00,114.16,114.27,114.15,114.25,26598.0,85.1698,85.2519,85.1624,85.237,26598.0
2018-08-03 12:40:00,114.25,114.29,114.18,114.23,10532.0,85.237,85.2668,85.1847,85.222,10532.0
2018-08-03 12:45:00,114.23,114.23,114.14,114.19,9088.0,85.222,85.222,85.1549,85.1922,9088.0
2018-08-03 12:50:00,114.17,114.21,114.11,114.15,6649.0,85.1773,85.2071,85.1325,85.1624,6649.0
2018-08-03 12:55:00,114.15,114.27,114.15,114.27,11569.0,85.1624,85.2519,85.1624,85.2519,11569.0
2018-08-03 13:00:00,114.25,114.35,114.24,114.35,10208.0,85.237,85.3116,85.2295,85.3116,10208.0
2018-08-03 13:05:00,114.35,114.42,114.34,114.37,9062.0,85.3116,85.3638,85.3041,85.3265,9062.0
2018-08-03 13:10:00,114.34,114.35,114.28,114.3,6445.0,85.3041,85.3116,85.2593,85.2743,6445.0
2018-08-03 13:15:00,114.31,114.34,114.27,114.28,10598.0,85.2817,85.3041,85.2519,85.2593,10598.0
2018-08-03 13:20:00,114.28,114.34,114.25,114.32,8878.0,85.2593,85.3041,85.237,85.2892,8878.0
2018-08-03 13:25:00,114.37,114.47,114.35,114.43,14176.0,85.3265,85.4011,85.3116,85.3712,14176.0
2018-08-03 13:30:00,114.44,114.53,114.44,114.53,8860.0,85.3787,85.4459,85.3787,85.4459,8860.0
2018-08-03 13:35:00,114.54,114.61,114.54,114.58,5948.0,85.4533,85.5055,85.4533,85.4832,5948.0
2018-08-03 13:40:00,114.6,114.78,114.6,114.7,14236.0,85.4981,85.6324,85.4981,85.5727,14236.0
2018-08-03 13:45:00,114.72,114.77,114.68,114.72,24158.0,85.5876,85.6249,85.5578,85.5876,24158.0
2018-08-03 13:50:00,114.71,114.71,114.63,114.66,10143.0,85.5801,85.5801,85.5205,85.5428,10143.0
2018-08-03 13:55:00,114.65,114.74,114.63,114.71,13054.0,85.5354,85.6025,85.5205,85.5801,13054.0
2018-08-03 14:00:00,114.71,114.91,114.71,114.91,17972.0,85.5801,85.7294,85.5801,85.7294,17972.0
2018-08-03 14:05:00,114.91,114.96,114.87,114.93,18372.0,85.7294,85.7667,85.6995,85.7443,18372.0
2018-08-03 14:10:00,114.94,114.95,114.8,114.83,19128.0,85.7517,85.7592,85.6473,85.6697,19128.0
2018-08-03 14:15:00,114.8,114.87,114.78,114.87,13340.0,85.6473,85.6995,85.6324,85.6995,13340.0
2018-08-03 14:20:00,114.85,114.94,114.85,114.85,14431.0,85.6846,85.7517,85.6846,85.6846,14431.0
2018-08-03 14:25:00,114.85,114.85,114.74,114.79,10954.0,85.6846,85.6846,85.6025,85.6398,10954.0
2018-08-03 14:30:00,114.79,114.97,114.79,114.97,16829.0,85.6398,85.7741,85.6398,85.7741,16829.0
2018-08-03 14:35:00,114.94,114.96,114.8,114.81,16037.0,85.7517,85.7667,85.6473,85.6548,16037.0
2018-08-03 14:40:00,114.8,114.82,114.73,114.78,13320.0,85.6473,85.6622,85.5951,85.6324,13320.0
2018-08-03 14:45:00,114.79,114.79,114.72,114.73,13703.0,85.6398,85.6398,85.5876,85.5951,13703.0
2018-08-03 14:50:00,114.74,114.86,114.74,114.84,21014.0,85.6025,85.6921,85.6025,85.6771,21014.0
2018-08-03 14:55:00,114.86,114.94,114.83,114.92,19163.0,85.6921,85.7517,85.6697,85.7368,19163.0
2018-08-03 15:00:00,114.93,115.33,114.93,115.29,41134.0,85.7443,86.0427,85.7443,86.0129,41134.0
2018-08-03 15:05:00,115.3,115.34,114.95,114.95,37803.0,86.0203,86.0502,85.7592,85.7592,37803.0
2018-08-03 15:10:00,114.95,115.07,114.93,115.06,19941.0,85.7592,85.8487,85.7443,85.8413,19941.0
2018-08-03 15:15:00,115.03,115.19,115.02,115.11,23785.0,85.8189,85.9383,85.8114,85.8786,23785.0
2018-08-03 15:20:00,115.12,115.12,115.04,115.05,15584.0,85.886,85.886,85.8263,85.8338,15584.0
2018-08-03 15:25:00,115.04,115.06,114.96,115.04,22643.0,85.8263,85.8413,85.7667,85.8263,22643.0
2018-08-03 15:30:00,115.02,115.2,114.99,115.19,20974.0,85.8114,85.9457,85.789,85.9383,20974.0
2018-08-03 15:35:00,115.2,115.27,115.1,115.15,34685.0,85.9457,85.9979,85.8711,85.9084,34685.0
2018-08-03 15:40:00,115.15,115.25,115.1,115.24,39561.0,85.9084,85.983,85.8711,85.9756,39561.0
2018-08-03 15:45:00,115.24,115.33,115.21,115.27,41493.0,85.9756,86.0427,85.9532,85.9979,41493.0
2018-08-03 15:50:00,115.28,115.34,115.23,115.33,54065.0,86.0054,86.0502,85.9681,86.0427,54065.0
2018-08-03 15:55:00,115.33,115.44,115.26,115.34,138589.0,86.0427,86.1248,85.9905,86.0502,138589.0
2018-08-06 09:30:00,114.5,114.68,113.82,114.59,114234.0,86.0183,86.1535,85.5074,86.0859,114234.0
2018-08-06 09:35:00,114.63,114.63,114.08,114.24,23788.0,86.116,86.116,85.7028,85.823,23788.0
2018-08-06 09:40:00,114.15,114.29,114.08,114.24,17953.0,85.7554,85.8605,85.7028,85.823,17953.0
2018-08-06 09:45:00,114.23,114.56,114.23,114.5,35329.0,85.8155,86.0634,85.8155,86.0183,35329.0
2018-08-06 09:50:00,114.5,114.8,114.36,114.79,45685.0,86.0183,86.2437,85.9131,86.2362,45685.0
2018-08-06 09:55:00,114.81,115.02,114.78,114.86,45720.0,86.2512,86.4089,86.2286,86.2887,45720.0
2018-08-06 10:00:00,114.85,114.98,114.71,114.86,26112.0,86.2812,86.3789,86.1761,86.2887,26112.0
2018-08-06 10:05:00,114.88,115.1,114.85,115.0,24519.0,86.3038,86.469,86.2812,86.3939,24519.0
2018-08-06 10:10:00,114.97,115.07,114.51,114.56,25671.0,86.3714,86.4465,86.0258,86.0634,25671.0
2018-08-06 10:15:00,114.53,114.63,114.4,114.49,23931.0,86.0408,86.116,85.9432,86.0108,23931.0
2018-08-06 10:20:00,114.51,114.57,114.41,114.56,27543.0,86.0258,86.0709,85.9507,86.0634,27543.0
2018-08-06 10:25:00,114.57,114.57,114.44,114.48,24792.0,86.0709,86.0709,85.9732,86.0033,24792.0
2018-08-06 10:30:00,114.48,114.56,114.42,114.51,13698.0,86.0033,86.0634,85.9582,86.0258,13698.0
2018-08-06 10:35:00,114.48,114.53,114.4,114.45,9052.0,86.0033,86.0408,85.9432,85.9807,9052.0
2018-08-06 10:40:00,114.44,114.61,114.43,114.61,18078.0,85.9732,86.1009,85.9657,86.1009,18078.0
2018-08-06 10:45:00,114.61,114.67,114.25,114.31,39238.0,86.1009,86.146,85.8305,85.8756,39238.0
2018-08-06 10:50:00,114.31,114.6,114.3,114.59,40266.0,85.8756,86.0934,85.868,86.0859,40266.0
2018-08-06 10:55:00,114.57,114.58,114.44,114.48,14675.0,86.0709,86.0784,85.9732,86.0033,14675.0
2018-08-06 11:00:00,114.49,114.74,114.49,114.65,23662.0,86.0108,86.1986,86.0108,86.131,23662.0
2018-08-06 11:05:00,114.63,114.73,114.6,114.7,31041.0,86.116,86.1911,86.0934,86.1685,31041.0
2018-08-06 11:10:00,114.7,114.76,114.64,114.7,31866.0,86.1685,86.2136,86.1235,86.1685,31866.0
2018-08-06 11:15:00,114.68,114.74,114.6,114.65,15174.0,86.1535,86.1986,86.0934,86.131,15174.0
2018-08-06 11:20:00,114.67,114.75,114.61,114.7,33971.0,86.146,86.2061,86.1009,86.1685,33971.0
2018-08-06 11:25:00,114.69,114.72,114.48,114.48,10892.0,86.161,86.1836,86.0033,86.0033,10892.0
2018-08-06 11:30:00,114.49,114.55,114.45,114.46,15472.0,86.0108,86.0559,85.9807,85.9882,15472.0
2018-08-06 11:35:00,114.46,114.68,114.46,114.57,15220.0,85.9882,86.1535,85.9882,86.0709,15220.0
2018-08-06 11:40:00,114.58,114.58,114.46,114.46,8374.0,86.0784,86.0784,85.9882,85.9882,8374.0
2018-08-06 11:45:00,114.47,114.5,114.43,114.49,10247.0,85.9958,86.0183,85.9657,86.0108,10247.0
2018-08-06 11:50:00,114.5,114.5,114.43,114.45,19032.0,86.0183,86.0183,85.9657,85.9807,19032.0
2018-08-06 11:55:00,114.46,114.53,114.43,114.47,11607.0,85.9882,86.0408,85.9657,85.9958,11607.0
2018-08-06 12:00:00,114.47,114.74,114.45,114.74,31312.0,85.9958,86.1986,85.9807,86.1986,31312.0
2018-08-06 12:05:00,114.73,114.73,114.56,114.65,13953.0,86.1911,86.1911,86.0634,86.131,13953.0
2018-08-06 12:10:00,114.67,114.85,114.64,114.71,30142.0,86.146,86.2812,86.1235,86.1761,30142.0
2018-08-06 12:15:00,114.75,114.88,114.74,114.81,32591.0,86.2061,86.3038,86.1986,86.2512,32591.0
2018-08-06 12:20:00,114.81,115.03,114.81,115.02,22571.0,86.2512,86.4165,86.2512,86.4089,22571.0
2018-08-06 12:25:00,115.0,115.1,114.99,115.04,20518.0,86.3939,86.469,86.3864,86.424,20518.0
2018-08-06 12:30:00,115.03,115.1,114.99,115.1,11903.0,86.4165,86.469,86.3864,86.469,11903.0
2018-08-06 12:35:00,115.08,115.17,115.03,115.08,17590.0,86.454,86.5216,86.4165,86.454,17590.0
2018-08-06 12:40:00,115.08,115.08,114.91,114.92,14017.0,86.454,86.454,86.3263,86.3338,14017.0
2018-08-06 12:45:00,114.9,114.94,114.87,114.88,10198.0,86.3188,86.3488,86.2963,86.3038,10198.0
2018-08-06 12:50:00,114.88,114.91,114.84,114.84,6660.0,86.3038,86.3263,86.2737,86.2737,6660.0
2018-08-06 12:55:00,114.84,114.94,114.84,114.89,13250.0,86.2737,86.3488,86.2737,86.3113,13250.0
2018-08-06 13:00:00,114.9,114.98,114.89,114.9,12142.0,86.3188,86.3789,86.3113,86.3188,12142.0
2018-08-06 13:05:00,114.91,114.97,114.89,114.89,6012.0,86.3263,86.3714,86.3113,86.3113,6012.0
2018-08-06 13:10:00,114.91,114.93,114.86,114.88,5118.0,86.3263,86.3413,86.2887,86.3038,5118.0
2018-08-06 13:15:00,114.89,114.89,114.77,114.77,20404.0,86.3113,86.3113,86.2211,86.2211,20404.0
2018-08-06 13:20:00,114.78,114.86,114.74,114.8,11974.0,86.2286,86.2887,86.1986,86.2437,11974.0
2018-08-06 13:25:00,114.8,114.85,114.74,114.76,7118.0,86.2437,86.2812,86.1986,86.2136,7118.0
2018-08-06 13:30:00,114.75,114.76,114.67,114.76,7392.0,86.2061,86.2136,86.146,86.2136,7392.0
2018-08-06 13:35:00,114.75,114.77,114.71,114.75,10529.0,86.2061,86.2211,86.1761,86.2061,10529.0
2018-08-06 13:40:00,114.74,114.74,114.65,114.69,9658.0,86.1986,86.1986,86.131,86.161,9658.0
2018-08-06 13:45:00,114.7,114.71,114.6,114.61,16328.0,86.1685,86.1761,86.0934,86.1009,16328.0
2018-08-06 13:50:00,114.61,114.61,114.51,114.51,16720.0,86.1009,86.1009,86.0258,86.0258,16720.0
2018-08-06 13:55:00,114.51,114.53,114.45,114.48,12821.0,86.0258,86.0408,85.9807,86.0033,12821.0
2018-08-06 14:00:00,114.47,114.54,114.43,114.46,12677.0,85.9958,86.0483,85.9657,85.9882,12677.0
2018-08-06 14:05:00,114.48,114.56,114.47,114.56,16389.0,86.0033,86.0634,85.9958,86.0634,16389.0
2018-08-06 14:10:00,114.58,114.7,114.57,114.66,19188.0,86.0784,86.1685,86.0709,86.1385,19188.0
2018-08-06 14:15:00,114.68,114.9,114.66,114.85,26040.0,86.1535,86.3188,86.1385,86.2812,26040.0
2018-08-06 14:20:00,114.84,114.84,114.68,114.7,27918.0,86.2737,86.2737,86.1535,86.1685,27918.0
2018-08-06 14:25:00,114.72,114.83,114.69,114.83,7178.0,86.1836,86.2662,86.161,86.2662,7178.0
2018-08-06 14:30:00,114.83,114.99,114.82,114.95,13206.0,86.2662,86.3864,86.2587,86.3564,13206.0
2018-08-06 14:35:00,114.95,114.95,114.84,114.85,9194.0,86.3564,86.3564,86.2737,86.2812,9194.0
2018-08-06 14:40:00,114.85,114.85,114.8,114.83,14259.0,86.2812,86.2812,86.2437,86.2662,14259.0
2018-08-06 14:45:00,114.83,114.83,114.76,114.77,10336.0,86.2662,86.2662,86.2136,86.2211,10336.0
2018-08-06 14:50:00,114.76,114.78,114.71,114.78,15699.0,86.2136,86.2286,86.1761,86.2286,15699.0
2018-08-06 14:55:00,114.79,114.89,114.79,114.85,12939.0,86.2362,86.3113,86.2362,86.2812,12939.0
2018-08-06 15:00:00,114.84,114.99,114.78,114.97,15870.0,86.2737,86.3864,86.2286,86.3714,15870.0
2018-08-06 15:05:00,114.99,114.99,114.88,114.9,14857.0,86.3864,86.3864,86.3038,86.3188,14857.0
2018-08-06 15:10:00,114.89,114.91,114.88,114.89,17960.0,86.3113,86.3263,86.3038,86.3113,17960.0
2018-08-06 15:15:00,114.89,114.99,114.88,114.98,19344.0,86.3113,86.3864,86.3038,86.3789,19344.0
2018-08-06 15:20:00,114.99,115.0,114.94,114.98,19725.0,86.3864,86.3939,86.3488,86.3789,19725.0
2018-08-06 15:25:00,114.99,115.0,114.91,114.95,18639.0,86.3864,86.3939,86.3263,86.3564,18639.0
2018-08-06 15:30:00,114.95,114.97,114.91,114.94,32724.0,86.3564,86.3714,86.3263,86.3488,32724.0
2018-08-06 15:35:00,114.94,114.95,114.84,114.87,26577.0,86.3488,86.3564,86.2737,86.2963,26577.0
2018-08-06 15:40:00,114.88,114.99,114.88,114.96,28785.0,86.3038,86.3864,86.3038,86.3639,28785.0
2018-08-06 15:45:00,114.96,115.0,114.88,114.94,32572.0,86.3639,86.3939,86.3038,86.3488,32572.0
2018-08-06 15:50:00,114.95,114.96,114.82,114.86,40943.0,86.3564,86.3639,86.2587,86.2887,40943.0
2018-08-06 15:55:00,114.86,114.96,114.86,114.9,101224.0,86.2887,86.3639,86.2887,86.3188,101224.0
2018-08-07 09:30:00,115.3,116.47,115.1,116.47,76518.0,86.6193,87.4983,86.469,87.4983,76518.0
2018-08-07 09:35:00,116.48,116.56,115.91,116.26,39034.0,87.5058,87.5659,87.0776,87.3405,39034.0
2018-08-07 09:40:00,116.21,116.3,115.91,115.96,32829.0,87.3029,87.3705,87.0776,87.1151,32829.0
2018-08-07 09:45:00,115.98,116.08,115.62,115.73,37370.0,87.1301,87.2053,86.8597,86.9423,37370.0
2018-08-07 09:50:00,115.74,116.01,115.67,115.83,28213.0,86.9498,87.1527,86.8973,87.0175,28213.0
2018-08-07 09:55:00,115.84,116.09,115.84,115.89,25230.0,87.025,87.2128,87.025,87.0625,25230.0
2018-08-07 10:00:00,115.91,116.25,115.81,116.08,25858.0,87.0776,87.333,87.0024,87.2053,25858.0
2018-08-07 10:05:00,116.12,116.25,116.0,116.23,17660.0,87.2353,87.333,87.1452,87.318,17660.0
2018-08-07 10:10:00,116.17,116.21,116.0,116.01,15221.0,87.2729,87.3029,87.1452,87.1527,15221.0
2018-08-07 10:15:00,116.02,116.13,115.95,115.96,25813.0,87.1602,87.2428,87.1076,87.1151,25813.0
2018-08-07 10:20:00,115.98,116.08,115.85,116.02,13974.0,87.1301,87.2053,87.0325,87.1602,13974.0
2018-08-07 10:25:00,116.02,116.32,116.02,116.15,11671.0,87.1602,87.3856,87.1602,87.2579,11671.0
2018-08-07 10:30:00,116.18,116.25,115.96,115.97,11155.0,87.2804,87.333,87.1151,87.1226,11155.0
2018-08-07 10:35:00,115.95,116.21,115.93,116.18,18959.0,87.1076,87.3029,87.0926,87.2804,18959.0
2018-08-07 10:40:00,116.17,116.2,115.99,116.03,29480.0,87.2729,87.2954,87.1377,87.1677,29480.0
2018-08-07 10:45:00,116.02,116.07,115.84,115.97,21989.0,87.1602,87.1978,87.025,87.1226,21989.0
2018-08-07 10:50:00,115.96,116.08,115.88,116.05,9113.0,87.1151,87.2053,87.055,87.1827,9113.0
2018-08-07 10:55:00,116.02,116.1,115.92,115.97,22633.0,87.1602,87.2203,87.0851,87.1226,22633.0
2018-08-07 11:00:00,115.99,116.36,115.94,116.3,18131.0,87.1377,87.4156,87.1001,87.3705,18131.0
2018-08-07 11:05:00,116.27,116.38,116.15,116.25,8490.0,87.348,87.4306,87.2579,87.333,8490.0
2018-08-07 11:10:00,116.26,116.43,116.18,116.43,19288.0,87.3405,87.4682,87.2804,87.4682,19288.0
2018-08-07 11:15:00,116.4,116.62,116.36,116.48,27097.0,87.4457,87.6109,87.4156,87.5058,27097.0
2018-08-07 11:20:00,116.45,116.47,116.26,116.37,11389.0,87.4832,87.4983,87.3405,87.4231,11389.0
2018-08-07 11:25:00,116.37,116.42,116.31,116.35,10221.0,87.4231,87.4607,87.3781,87.4081,10221.0
2018-08-07 11:30:00,116.34,116.35,116.2,116.35,10157.0,87.4006,87.4081,87.2954,87.4081,10157.0
2018-08-07 11:35:00,116.34,116.51,116.34,116.45,15908.0,87.4006,87.5283,87.4006,87.4832,15908.0
2018-08-07 11:40:00,116.45,116.53,116.34,116.43,13242.0,87.4832,87.5433,87.4006,87.4682,13242.0
2018-08-07 11:45:00,116.44,116.44,116.34,116.37,6673.0,87.4757,87.4757,87.4006,87.4231,6673.0
2018-08-07 11:50:00,116.35,116.44,116.31,116.31,5907.0,87.4081,87.4757,87.3781,87.3781,5907.0
2018-08-07 11:55:00,116.36,116.37,116.23,116.29,6573.0,87.4156,87.4231,87.318,87.363,6573.0
2018-08-07 12:00:00,116.28,116.36,116.21,116.36,10403.0,87.3555,87.4156,87.3029,87.4156,10403.0
2018-08-07 12:05:00,116.37,116.38,116.19,116.29,5730.0,87.4231,87.4306,87.2879,87.363,5730.0
2018-08-07 12:10:00,116.29,116.35,116.24,116.35,6646.0,87.363,87.4081,87.3255,87.4081,6646.0
2018-08-07 12:15:00,116.34,116.34,116.26,116.34,4645.0,87.4006,87.4006,87.3405,87.4006,4645.0
2018-08-07 12:20:00,116.32,116.54,116.31,116.49,14191.0,87.3856,87.5508,87.3781,87.5133,14191.0
2018-08-07 12:25:00,116.46,116.55,116.39,116.47,14667.0,87.4907,87.5584,87.4382,87.4983,14667.0
2018-08-07 12:30:00,116.45,116.51,116.37,116.5,9343.0,87.4832,87.5283,87.4231,87.5208,9343.0
2018-08-07 12:35:00,116.5,116.65,116.5,116.65,5443.0,87.5208,87.6335,87.5208,87.6335,5443.0
2018-08-07 12:40:00,116.65,116.9,116.62,116.9,18845.0,87.6335,87.8213,87.6109,87.8213,18845.0
2018-08-07 12:45:00,116.88,116.9,116.76,116.83,12472.0,87.8063,87.8213,87.7161,87.7687,12472.0
2018-08-07 12:50:00,116.85,116.87,116.6,116.6,12690.0,87.7837,87.7988,87.5959,87.5959,12690.0
2018-08-07 12:55:00,116.63,116.72,116.63,116.71,5396.0,87.6185,87.6861,87.6185,87.6786,5396.0
2018-08-07 13:00:00,116.71,116.85,116.68,116.82,23760.0,87.6786,87.7837,87.656,87.7612,23760.0
2018-08-07 13:05:00,116.83,116.86,116.71,116.75,19169.0,87.7687,87.7912,87.6786,87.7086,19169.0
2018-08-07 13:10:00,116.77,116.84,116.74,116.84,3949.0,87.7236,87.7762,87.7011,87.7762,3949.0
2018-08-07 13:15:00,116.84,116.87,116.76,116.86,13585.0,87.7762,87.7988,87.7161,87.7912,13585.0
2018-08-07 13:20:00,116.85,116.88,116.79,116.85,13641.0,87.7837,87.8063,87.7387,87.7837,13641.0
2018-08-07 13:25:00,116.85,117.04,116.82,117.03,18199.0,87.7837,87.9265,87.7612,87.919,18199.0
2018-08-07 13:30:00,117.03,117.12,117.03,117.09,21801.0,87.919,87.9866,87.919,87.964,21801.0
2018-08-07 13:35:00,117.11,117.19,117.07,117.19,16578.0,87.9791,88.0392,87.949,88.0392,16578.0
2018-08-07 13:40:00,117.17,117.17,117.08,117.17,7614.0,88.0241,88.0241,87.9565,88.0241,7614.0
2018-08-07 13:45:00,117.17,117.23,117.15,117.17,16299.0,88.0241,88.0692,88.0091,88.0241,16299.0
2018-08-07 13:50:00,117.17,117.38,117.12,117.3,18069.0,88.0241,88.1819,87.9866,88.1218,18069.0
2018-08-07 13:55:00,117.31,117.45,117.22,117.45,12319.0,88.1293,88.2345,88.0617,88.2345,12319.0
2018-08-07 14:00:00,117.45,117.56,117.45,117.55,29138.0,88.2345,88.3171,88.2345,88.3096,29138.0
2018-08-07 14:05:00,117.57,117.64,117.5,117.5,17775.0,88.3246,88.3772,88.272,88.272,17775.0
2018-08-07 14:10:00,117.51,117.55,117.44,117.54,12065.0,88.2796,88.3096,88.227,88.3021,12065.0
2018-08-07 14:15:00,117.52,117.66,117.44,117.66,22482.0,88.2871,88.3922,88.227,88.3922,22482.0
2018-08-07 14:20:00,117.64,117.78,117.6,117.64,27445.0,88.3772,88.4824,88.3472,88.3772,27445.0
2018-08-07 14:25:00,117.63,117.7,117.54,117.67,25493.0,88.3697,88.4223,88.3021,88.3998,25493.0
2018-08-07 14:30:00,117.67,117.69,117.45,117.48,61939.0,88.3998,88.4148,88.2345,88.257,61939.0
2018-08-07 14:35:00,117.48,117.61,117.42,117.48,57090.0,88.257,88.3547,88.2119,88.257,57090.0
2018-08-07 14:40:00,117.48,117.49,117.37,117.43,11571.0,88.257,88.2645,88.1744,88.2195,11571.0
2018-08-07 14:45:00,117.42,117.45,117.28,117.4,25100.0,88.2119,88.2345,88.1068,88.1969,25100.0
2018-08-07 14:50:00,117.4,117.49,117.38,117.38,18066.0,88.1969,88.2645,88.1819,88.1819,18066.0
2018-08-07 14:55:00,117.37,117.55,117.35,117.54,29930.0,88.1744,88.3096,88.1594,88.3021,29930.0
2018-08-07 15:00:00,117.55,117.59,117.5,117.52,28600.0,88.3096,88.3397,88.272,88.2871,28600.0
2018-08-07 15:05:00,117.52,117.53,117.5,117.51,13357.0,88.2871,88.2946,88.272,88.2796,13357.0
2018-08-07 15:10:00,117.5,117.53,117.5,117.51,37666.0,88.272,88.2946,88.272,88.2796,37666.0
2018-08-07 15:15:00,117.5,117.51,117.27,117.48,39996.0,88.272,88.2796,88.0993,88.257,39996.0
2018-08-07 15:20:00,117.48,117.48,117.35,117.44,16272.0,88.257,88.257,88.1594,88.227,16272.0
2018-08-07 15:25:00,117.44,117.49,117.42,117.45,24995.0,88.227,88.2645,88.2119,88.2345,24995.0
2018-08-07 15:30:00,117.44,117.44,117.3,117.32,44886.0,88.227,88.227,88.1218,88.1368,44886.0
2018-08-07 15:35:00,117.32,117.41,117.29,117.29,45651.0,88.1368,88.2044,88.1143,88.1143,45651.0
2018-08-07 15:40:00,117.27,117.39,117.14,117.14,68940.0,88.0993,88.1894,88.0016,88.0016,68940.0
2018-08-07 15:45:00,117.13,117.17,116.97,117.01,68978.0,87.9941,88.0241,87.8739,87.9039,68978.0
2018-08-07 15:50:00,117.01,117.04,116.72,116.73,69670.0,87.9039,87.9265,87.6861,87.6936,69670.0
2018-08-07 15:55:00,116.72,116.77,116.64,116.7,133192.0,87.6861,87.7236,87.626,87.671,133192.0
2018-08-08 09:30:00,115.64,116.19,115.64,115.8,93327.0,86.8747,87.2879,86.8747,86.9949,93327.0
2018-08-08 09:35:00,115.82,115.91,115.41,115.74,14989.0,87.0099,87.0776,86.7019,86.9498,14989.0
2018-08-08 09:40:00,115.65,115.65,115.09,115.18,28490.0,86.8822,86.8822,86.4615,86.5291,28490.0
2018-08-08 09:45:00,115.21,115.73,115.19,115.73,26741.0,86.5517,86.9423,86.5367,86.9423,26741.0
2018-08-08 09:50:00,115.67,115.75,115.53,115.75,21359.0,86.8973,86.9574,86.7921,86.9574,21359.0
2018-08-08 09:55:00,115.75,115.83,115.65,115.78,23333.0,86.9574,87.0175,86.8822,86.9799,23333.0
2018-08-08 10:00:00,115.81,115.84,115.58,115.67,30483.0,87.0024,87.025,86.8296,86.8973,30483.0
2018-08-08 10:05:00,115.7,115.79,115.29,115.29,24963.0,86.9198,86.9874,86.6118,86.6118,24963.0
2018-08-08 10:10:00,115.29,115.67,115.29,115.63,9546.0,86.6118,86.8973,86.6118,86.8672,9546.0
2018-08-08 10:15:00,115.63,115.64,115.38,115.39,16263.0,86.8672,86.8747,86.6794,86.6869,16263.0
2018-08-08 10:20:00,115.38,115.41,115.22,115.38,21452.0,86.6794,86.7019,86.5592,86.6794,21452.0
2018-08-08 10:25:00,115.35,115.54,115.28,115.53,8673.0,86.6569,86.7996,86.6043,86.7921,8673.0
2018-08-08 10:30:00,115.5,115.52,115.11,115.22,27960.0,86.7695,86.7846,86.4766,86.5592,27960.0
2018-08-08 10:35:00,115.22,115.59,115.2,115.44,11723.0,86.5592,86.8372,86.5442,86.7245,11723.0
2018-08-08 10:40:00,115.47,115.63,115.42,115.49,22486.0,86.747,86.8672,86.7094,86.762,22486.0
2018-08-08 10:45:00,115.54,115.54,115.34,115.44,11386.0,86.7996,86.7996,86.6493,86.7245,11386.0
2018-08-08 10:50:00,115.46,115.61,115.46,115.56,19127.0,86.7395,86.8522,86.7395,86.8146,19127.0
2018-08-08 10:55:00,115.56,115.56,115.43,115.48,27266.0,86.8146,86.8146,86.717,86.7545,27266.0
2018-08-08 11:00:00,115.49,115.61,115.41,115.61,12218.0,86.762,86.8522,86.7019,86.8522,12218.0
2018-08-08 11:05:00,115.6,115.66,115.57,115.61,9525.0,86.8447,86.8897,86.8221,86.8522,9525.0
2018-08-08 11:10:00,115.63,115.64,115.49,115.54,13885.0,86.8672,86.8747,86.762,86.7996,13885.0
2018-08-08 11:15:00,115.52,115.62,115.49,115.53,10153.0,86.7846,86.8597,86.762,86.7921,10153.0
2018-08-08 11:20:00,115.53,115.61,115.49,115.56,39627.0,86.7921,86.8522,86.762,86.8146,39627.0
2018-08-08 11:25:00,115.54,115.54,115.37,115.42,10388.0,86.7996,86.7996,86.6719,86.7094,10388.0
2018-08-08 11:30:00,115.41,115.47,115.36,115.45,14410.0,86.7019,86.747,86.6644,86.732,14410.0
2018-08-08 11:35:00,115.44,115.48,115.37,115.48,11932.0,86.7245,86.7545,86.6719,86.7545,11932.0
2018-08-08 11:40:00,115.46,115.48,115.35,115.35,11061.0,86.7395,86.7545,86.6569,86.6569,11061.0
2018-08-08 11:45:00,115.33,115.38,115.28,115.36,10508.0,86.6418,86.6794,86.6043,86.6644,10508.0
2018-08-08 11:50:00,115.38,115.45,115.36,115.45,8960.0,86.6794,86.732,86.6644,86.732,8960.0
2018-08-08 11:55:00,115.41,115.43,115.34,115.39,5400.0,86.7019,86.717,86.6493,86.6869,5400.0
2018-08-08 12:00:00,115.39,115.45,115.38,115.4,7242.0,86.6869,86.732,86.6794,86.6944,7242.0
2018-08-08 12:05:00,115.41,115.55,115.41,115.53,12843.0,86.7019,86.8071,86.7019,86.7921,12843.0
2018-08-08 12:10:00,115.51,115.55,115.48,115.5,6405.0,86.7771,86.8071,86.7545,86.7695,6405.0
2018-08-08 12:15:00,115.49,115.55,115.47,115.47,8542.0,86.762,86.8071,86.747,86.747,8542.0
2018-08-08 12:20:00,115.47,115.52,115.41,115.41,7803.0,86.747,86.7846,86.7019,86.7019,7803.0
2018-08-08 12:25:00,115.38,115.47,115.31,115.35,6758.0,86.6794,86.747,86.6268,86.6569,6758.0
2018-08-08 12:30:00,115.37,115.49,115.32,115.49,7669.0,86.6719,86.762,86.6343,86.762,7669.0
2018-08-08 12:35:00,115.48,115.52,115.46,115.47,7832.0,86.7545,86.7846,86.7395,86.747,7832.0
2018-08-08 12:40:00,115.49,115.52,115.42,115.42,6001.0,86.762,86.7846,86.7094,86.7094,6001.0
2018-08-08 12:45:00,115.42,115.54,115.42,115.43,5852.0,86.7094,86.7996,86.7094,86.717,5852.0
2018-08-08 12:50:00,115.44,115.5,115.4,115.43,7003.0,86.7245,86.7695,86.6944,86.717,7003.0
2018-08-08 12:55:00,115.44,115.5,115.43,115.47,5854.0,86.7245,86.7695,86.717,86.747,5854.0
2018-08-08 13:00:00,115.47,115.58,115.47,115.57,5387.0,86.747,86.8296,86.747,86.8221,5387.0
2018-08-08 13:05:00,115.58,115.61,115.56,115.58,8947.0,86.8296,86.8522,86.8146,86.8296,8947.0
2018-08-08 13:10:00,115.59,115.73,115.59,115.69,12680.0,86.8372,86.9423,86.8372,86.9123,12680.0
2018-08-08 13:15:00,115.69,115.74,115.62,115.74,10081.0,86.9123,86.9498,86.8597,86.9498,10081.0
2018-08-08 13:20:00,115.72,115.74,115.64,115.71,21680.0,86.9348,86.9498,86.8747,86.9273,21680.0
2018-08-08 13:25:00,115.72,115.72,115.63,115.67,15655.0,86.9348,86.9348,86.8672,86.8973,15655.0
2018-08-08 13:30:00,115.66,115.71,115.63,115.64,5903.0,86.8897,86.9273,86.8672,86.8747,5903.0
2018-08-08 13:35:00,115.63,115.67,115.52,115.57,19010.0,86.8672,86.8973,86.7846,86.8221,19010.0
2018-08-08 13:40:00,115.57,115.64,115.53,115.53,7684.0,86.8221,86.8747,86.7921,86.7921,7684.0
2018-08-08 13:45:00,115.53,115.67,115.53,115.61,5618.0,86.7921,86.8973,86.7921,86.8522,5618.0
2018-08-08 13:50:00,115.6,115.66,115.57,115.65,6500.0,86.8447,86.8897,86.8221,86.8822,6500.0
2018-08-08 13:55:00,115.63,115.81,115.63,115.79,7739.0,86.8672,87.0024,86.8672,86.9874,7739.0
2018-08-08 14:00:00,115.77,115.79,115.69,115.69,5240.0,86.9724,86.9874,86.9123,86.9123,5240.0
2018-08-08 14:05:00,115.7,115.79,115.67,115.77,5498.0,86.9198,86.9874,86.8973,86.9724,5498.0
2018-08-08 14:10:00,115.73,115.81,115.71,115.79,7031.0,86.9423,87.0024,86.9273,86.9874,7031.0
2018-08-08 14:15:00,115.78,115.79,115.71,115.73,6468.0,86.9799,86.9874,86.9273,86.9423,6468.0
2018-08-08 14:20:00,115.73,115.76,115.67,115.67,7575.0,86.9423,86.9649,86.8973,86.8973,7575.0
2018-08-08 14:25:00,115.68,115.88,115.68,115.84,8240.0,86.9048,87.055,86.9048,87.025,8240.0
2018-08-08 14:30:00,115.84,115.87,115.82,115.86,7972.0,87.025,87.0475,87.0099,87.04,7972.0
2018-08-08 14:35:00,115.86,115.89,115.72,115.76,9752.0,87.04,87.0625,86.9348,86.9649,9752.0
2018-08-08 14:40:00,115.78,115.8,115.58,115.59,13845.0,86.9799,86.9949,86.8296,86.8372,13845.0
2018-08-08 14:45:00,115.59,115.77,115.55,115.66,21360.0,86.8372,86.9724,86.8071,86.8897,21360.0
2018-08-08 14:50:00,115.67,115.98,115.67,115.98,14517.0,86.8973,87.1301,86.8973,87.1301,14517.0
2018-08-08 14:55:00,115.95,116.05,115.92,116.05,10747.0,87.1076,87.1827,87.0851,87.1827,10747.0
2018-08-08 15:00:00,116.04,116.07,115.93,115.95,21286.0,87.1752,87.1978,87.0926,87.1076,21286.0
2018-08-08 15:05:00,115.95,116.08,115.95,116.02,7843.0,87.1076,87.2053,87.1076,87.1602,7843.0
2018-08-08 15:10:00,116.03,116.05,115.96,116.02,8648.0,87.1677,87.1827,87.1151,87.1602,8648.0
2018-08-08 15:15:00,116.03,116.13,116.02,116.02,24004.0,87.1677,87.2428,87.1602,87.1602,24004.0
2018-08-08 15:20:00,116.03,116.2,116.03,116.2,17652.0,87.1677,87.2954,87.1677,87.2954,17652.0
2018-08-08 15:25:00,116.2,116.22,116.13,116.16,15811.0,87.2954,87.3104,87.2428,87.2654,15811.0
2018-08-08 15:30:00,116.16,116.17,116.05,116.11,20989.0,87.2654,87.2729,87.1827,87.2278,20989.0
2018-08-08 15:35:00,116.11,116.21,116.08,116.08,22208.0,87.2278,87.3029,87.2053,87.2053,22208.0
2018-08-08 15:40:00,116.08,116.18,116.05,116.16,23520.0,87.2053,87.2804,87.1827,87.2654,23520.0
2018-08-08 15:45:00,116.15,116.15,116.02,116.02,29299.0,87.2579,87.2579,87.1602,87.1602,29299.0
2018-08-08 15:50:00,116.03,116.09,115.98,116.0,34819.0,87.1677,87.2128,87.1301,87.1452,34819.0
2018-08-08 15:55:00,116.0,116.09,115.87,115.92,109911.0,87.1452,87.2128,87.0475,87.0851,109911.0
2018-08-09 09:30:00,115.92,116.3,115.59,116.15,43953.0,87.0851,87.3705,86.8372,87.2579,43953.0
2018-08-09 09:35:00,116.2,116.2,115.79,116.0,19547.0,87.2954,87.2954,86.9874,87.1452,19547.0
2018-08-09 09:40:00,115.94,116.0,115.64,115.67,8660.0,87.1001,87.1452,86.8747,86.8973,8660.0
2018-08-09 09:45:00,115.73,115.85,115.62,115.85,51296.0,86.9423,87.0325,86.8597,87.0325,51296.0
2018-08-09 09:50:00,115.84,116.04,115.69,115.69,16029.0,87.025,87.1752,86.9123,86.9123,16029.0
2018-08-09 09:55:00,115.69,115.87,115.55,115.57,18772.0,86.9123,87.0475,86.8071,86.8221,18772.0
2018-08-09 10:00:00,115.55,115.58,115.23,115.34,24741.0,86.8071,86.8296,86.5667,86.6493,24741.0
2018-08-09 10:05:00,115.31,115.65,115.3,115.65,24373.0,86.6268,86.8822,86.6193,86.8822,24373.0
2018-08-09 10:10:00,115.63,115.68,115.48,115.5,13233.0,86.8672,86.9048,86.7545,86.7695,13233.0
2018-08-09 10:15:00,115.52,115.62,115.49,115.57,10020.0,86.7846,86.8597,86.762,86.8221,10020.0
2018-08-09 10:20:00,115.57,115.61,115.42,115.58,16061.0,86.8221,86.8522,86.7094,86.8296,16061.0
2018-08-09 10:25:00,115.58,115.66,115.46,115.49,7708.0,86.8296,86.8897,86.7395,86.762,7708.0
2018-08-09 10:30:00,115.51,115.62,115.48,115.48,10173.0,86.7771,86.8597,86.7545,86.7545,10173.0
2018-08-09 10:35:00,115.5,115.62,115.45,115.59,9134.0,86.7695,86.8597,86.732,86.8372,9134.0
2018-08-09 10:40:00,115.58,115.66,115.41,115.41,14904.0,86.8296,86.8897,86.7019,86.7019,14904.0
2018-08-09 10:45:00,115.41,115.54,115.39,115.54,7959.0,86.7019,86.7996,86.6869,86.7996,7959.0
2018-08-09 10:50:00,115.56,115.59,115.48,115.55,7000.0,86.8146,86.8372,86.7545,86.8071,7000.0
2018-08-09 10:55:00,115.52,115.54,115.32,115.37,7060.0,86.7846,86.7996,86.6343,86.6719,7060.0
2018-08-09 11:00:00,115.37,115.46,115.37,115.46,8857.0,86.6719,86.7395,86.6719,86.7395,8857.0
2018-08-09 11:05:00,115.47,115.54,115.34,115.34,11858.0,86.747,86.7996,86.6493,86.6493,11858.0
2018-08-09 11:10:00,115.34,115.43,115.33,115.43,7552.0,86.6493,86.717,86.6418,86.717,7552.0
2018-08-09 11:15:00,115.45,115.47,115.33,115.45,9443.0,86.732,86.747,86.6418,86.732,9443.0
2018-08-09 11:20:00,115.44,115.53,115.41,115.42,12350.0,86.7245,86.7921,86.7019,86.7094,12350.0
2018-08-09 11:25:00,115.4,115.4,115.3,115.36,4777.0,86.6944,86.6944,86.6193,86.6644,4777.0
2018-08-09 11:30:00,115.35,115.37,115.26,115.37,11235.0,86.6569,86.6719,86.5892,86.6719,11235.0
2018-08-09 11:35:00,115.33,115.33,115.2,115.2,24221.0,86.6418,86.6418,86.5442,86.5442,24221.0
2018-08-09 11:40:00,115.22,115.22,115.1,115.1,13563.0,86.5592,86.5592,86.469,86.469,13563.0
2018-08-09 11:45:00,115.1,115.17,115.07,115.07,11731.0,86.469,86.5216,86.4465,86.4465,11731.0
2018-08-09 11:50:00,115.07,115.17,115.03,115.15,12960.0,86.4465,86.5216,86.4165,86.5066,12960.0
2018-08-09 11:55:00,115.19,115.19,115.09,115.12,11047.0,86.5367,86.5367,86.4615,86.4841,11047.0
2018-08-09 12:00:00,115.11,115.14,115.06,115.09,12837.0,86.4766,86.4991,86.439,86.4615,12837.0
2018-08-09 12:05:00,115.09,115.1,115.01,115.05,9027.0,86.4615,86.469,86.4014,86.4315,9027.0
2018-08-09 12:10:00,115.04,115.04,114.85,114.91,17535.0,86.424,86.424,86.2812,86.3263,17535.0
2018-08-09 12:15:00,114.9,114.95,114.78,114.84,12537.0,86.3188,86.3564,86.2286,86.2737,12537.0
2018-08-09 12:20:00,114.89,114.89,114.8,114.88,7681.0,86.3113,86.3113,86.2437,86.3038,7681.0
2018-08-09 12:25:00,114.87,114.93,114.85,114.93,9201.0,86.2963,86.3413,86.2812,86.3413,9201.0
2018-08-09 12:30:00,114.93,114.93,114.77,114.86,10859.0,86.3413,86.3413,86.2211,86.2887,10859.0
2018-08-09 12:35:00,114.85,115.0,114.83,114.99,7647.0,86.2812,86.3939,86.2662,86.3864,7647.0
2018-08-09 12:40:00,115.0,115.03,114.94,114.94,12152.0,86.3939,86.4165,86.3488,86.3488,12152.0
2018-08-09 12:45:00,114.95,115.04,114.93,115.01,10354.0,86.3564,86.424,86.3413,86.4014,10354.0
2018-08-09 12:50:00,115.0,115.06,115.0,115.03,6417.0,86.3939,86.439,86.3939,86.4165,6417.0
2018-08-09 12:55:00,115.03,115.06,114.98,115.0,13370.0,86.4165,86.439,86.3789,86.3939,13370.0
2018-08-09 13:00:00,114.98,115.03,114.97,115.03,7488.0,86.3789,86.4165,86.3714,86.4165,7488.0
2018-08-09 13:05:00,115.03,115.03,114.99,115.02,10590.0,86.4165,86.4165,86.3864,86.4089,10590.0
2018-08-09 13:10:00,115.01,115.14,114.99,115.07,29009.0,86.4014,86.4991,86.3864,86.4465,29009.0
2018-08-09 13:15:00,115.09,115.17,115.05,115.14,47348.0,86.4615,86.5216,86.4315,86.4991,47348.0
2018-08-09 13:20:00,115.15,115.27,115.15,115.27,10930.0,86.5066,86.5968,86.5066,86.5968,10930.0
2018-08-09 13:25:00,115.25,115.25,115.15,115.19,21733.0,86.5817,86.5817,86.5066,86.5367,21733.0
2018-08-09 13:30:00,115.18,115.2,115.03,115.03,11088.0,86.5291,86.5442,86.4165,86.4165,11088.0
2018-08-09 13:35:00,115.07,115.11,115.05,115.06,7618.0,86.4465,86.4766,86.4315,86.439,7618.0
2018-08-09 13:40:00,115.05,115.15,115.03,115.15,15835.0,86.4315,86.5066,86.4165,86.5066,15835.0
2018-08-09 13:45:00,115.14,115.14,115.03,115.1,9080.0,86.4991,86.4991,86.4165,86.469,9080.0
2018-08-09 13:50:00,115.1,115.15,115.06,115.07,13442.0,86.469,86.5066,86.439,86.4465,13442.0
2018-08-09 13:55:00,115.1,115.17,115.1,115.16,8063.0,86.469,86.5216,86.469,86.5141,8063.0
2018-08-09 14:00:00,115.17,115.18,115.14,115.15,8710.0,86.5216,86.5291,86.4991,86.5066,8710.0
2018-08-09 14:05:00,115.14,115.24,115.14,115.23,13734.0,86.4991,86.5742,86.4991,86.5667,13734.0
2018-08-09 14:10:00,115.23,115.24,115.05,115.08,12805.0,86.5667,86.5742,86.4315,86.454,12805.0
2018-08-09 14:15:00,115.05,115.05,114.95,114.97,8310.0,86.4315,86.4315,86.3564,86.3714,8310.0
2018-08-09 14:20:00,114.95,114.97,114.9,114.91,9443.0,86.3564,86.3714,86.3188,86.3263,9443.0
2018-08-09 14:25:00,114.9,114.9,114.83,114.89,9367.0,86.3188,86.3188,86.2662,86.3113,9367.0
2018-08-09 14:30:00,114.91,115.02,114.9,115.02,8198.0,86.3263,86.4089,86.3188,86.4089,8198.0
2018-08-09 14:35:00,115.0,115.1,114.99,115.03,12745.0,86.3939,86.469,86.3864,86.4165,12745.0
2018-08-09 14:40:00,115.05,115.08,114.98,114.98,5366.0,86.4315,86.454,86.3789,86.3789,5366.0
2018-08-09 14:45:00,114.98,115.0,114.94,114.98,5459.0,86.3789,86.3939,86.3488,86.3789,5459.0
2018-08-09 14:50:00,114.98,115.0,114.88,114.9,8233.0,86.3789,86.3939,86.3038,86.3188,8233.0
2018-08-09 14:55:00,114.92,114.96,114.87,114.95,9197.0,86.3338,86.3639,86.2963,86.3564,9197.0
2018-08-09 15:00:00,114.96,114.98,114.92,114.93,12500.0,86.3639,86.3789,86.3338,86.3413,12500.0
2018-08-09 15:05:00,114.94,114.98,114.89,114.91,13293.0,86.3488,86.3789,86.3113,86.3263,13293.0
2018-08-09 15:10:00,114.92,115.03,114.92,115.03,10897.0,86.3338,86.4165,86.3338,86.4165,10897.0
2018-08-09 15:15:00,115.04,115.08,115.02,115.05,8485.0,86.424,86.454,86.4089,86.4315,8485.0
2018-08-09 15:20:00,115.05,115.13,115.05,115.13,12374.0,86.4315,86.4916,86.4315,86.4916,12374.0
2018-08-09 15:25:00,115.14,115.22,115.12,115.21,21285.0,86.4991,86.5592,86.4841,86.5517,21285.0
2018-08-09 15:30:00,115.21,115.25,115.14,115.18,24287.0,86.5517,86.5817,86.4991,86.5291,24287.0
2018-08-09 15:35:00,115.18,115.2,115.12,115.12,23618.0,86.5291,86.5442,86.4841,86.4841,23618.0
2018-08-09 15:40:00,115.12,115.2,115.1,115.18,35070.0,86.4841,86.5442,86.469,86.5291,35070.0
2018-08-09 15:45:00,115.18,115.18,114.93,114.98,45258.0,86.5291,86.5291,86.3413,86.3789,45258.0
2018-08-09 15:50:00,114.98,115.03,114.91,115.02,38939.0,86.3789,86.4165,86.3263,86.4089,38939.0
2018-08-09 15:55:00,115.02,115.19,114.95,115.13,104237.0,86.4089,86.5367,86.3564,86.4916,104237.0
2018-08-10 09:30:00,114.61,115.09,114.45,114.92,35517.0,86.1009,86.4615,85.9807,86.3338,35517.0
2018-08-10 09:35:00,114.87,115.28,114.83,114.99,22019.0,86.2963,86.6043,86.2662,86.3864,22019.0
2018-08-10 09:40:00,114.9,115.23,114.9,115.06,13170.0,86.3188,86.5667,86.3188,86.439,13170.0
2018-08-10 09:45:00,115.08,115.19,114.92,115.07,44336.0,86.454,86.5367,86.3338,86.4465,44336.0
2018-08-10 09:50:00,115.16,115.33,115.05,115.09,22338.0,86.5141,86.6418,86.4315,86.4615,22338.0
2018-08-10 09:55:00,115.13,115.2,114.94,115.02,16232.0,86.4916,86.5442,86.3488,86.4089,16232.0
2018-08-10 10:00:00,114.98,115.11,114.96,115.09,38280.0,86.3789,86.4766,86.3639,86.4615,38280.0
2018-08-10 10:05:00,115.09,115.11,115.0,115.06,17593.0,86.4615,86.4766,86.3939,86.439,17593.0
2018-08-10 10:10:00,115.05,115.09,114.98,115.08,10950.0,86.4315,86.4615,86.3789,86.454,10950.0
2018-08-10 10:15:00,115.09,115.13,114.99,115.09,30501.0,86.4615,86.4916,86.3864,86.4615,30501.0
2018-08-10 10:20:00,115.07,115.14,115.03,115.12,8890.0,86.4465,86.4991,86.4165,86.4841,8890.0
2018-08-10 10:25:00,115.12,115.22,115.05,115.15,22787.0,86.4841,86.5592,86.4315,86.5066,22787.0
2018-08-10 10:30:00,115.13,115.33,115.13,115.33,16924.0,86.4916,86.6418,86.4916,86.6418,16924.0
2018-08-10 10:35:00,115.33,115.5,115.3,115.4,27746.0,86.6418,86.7695,86.6193,86.6944,27746.0
2018-08-10 10:40:00,115.38,115.43,115.06,115.2,11307.0,86.6794,86.717,86.439,86.5442,11307.0
2018-08-10 10:45:00,115.19,115.39,115.12,115.28,14267.0,86.5367,86.6869,86.4841,86.6043,14267.0
2018-08-10 10:50:00,115.26,115.45,115.22,115.3,48482.0,86.5892,86.732,86.5592,86.6193,48482.0
2018-08-10 10:55:00,115.31,115.38,115.19,115.19,14042.0,86.6268,86.6794,86.5367,86.5367,14042.0
2018-08-10 11:00:00,115.23,115.28,115.07,115.18,17151.0,86.5667,86.6043,86.4465,86.5291,17151.0
2018-08-10 11:05:00,115.17,115.19,115.12,115.14,7541.0,86.5216,86.5367,86.4841,86.4991,7541.0
2018-08-10 11:10:00,115.06,115.06,114.94,114.96,9618.0,86.439,86.439,86.3488,86.3639,9618.0
2018-08-10 11:15:00,114.98,115.0,114.9,114.92,6903.0,86.3789,86.3939,86.3188,86.3338,6903.0
2018-08-10 11:20:00,114.92,115.05,114.91,115.03,6773.0,86.3338,86.4315,86.3263,86.4165,6773.0
2018-08-10 11:25:00,115.05,115.05,114.91,114.94,7378.0,86.4315,86.4315,86.3263,86.3488,7378.0
2018-08-10 11:30:00,114.91,115.15,114.9,115.14,16827.0,86.3263,86.5066,86.3188,86.4991,16827.0
2018-08-10 11:35:00,115.13,115.19,115.12,115.19,5995.0,86.4916,86.5367,86.4841,86.5367,5995.0
2018-08-10 11:40:00,115.16,115.26,115.16,115.23,8284.0,86.5141,86.5892,86.5141,86.5667,8284.0
2018-08-10 11:45:00,115.25,115.25,115.14,115.16,18460.0,86.5817,86.5817,86.4991,86.5141,18460.0
2018-08-10 11:50:00,115.17,115.2,115.14,115.2,4056.0,86.5216,86.5442,86.4991,86.5442,4056.0
2018-08-10 11:55:00,115.19,115.21,115.07,115.08,8837.0,86.5367,86.5517,86.4465,86.454,8837.0
2018-08-10 12:00:00,115.03,115.09,114.96,115.09,6464.0,86.4165,86.4615,86.3639,86.4615,6464.0
2018-08-10 12:05:00,115.1,115.13,115.07,115.09,4381.0,86.469,86.4916,86.4465,86.4615,4381.0
2018-08-10 12:10:00,115.1,115.19,115.07,115.11,7646.0,86.469,86.5367,86.4465,86.4766,7646.0
2018-08-10 12:15:00,115.1,115.19,115.1,115.17,3334.0,86.469,86.5367,86.469,86.5216,3334.0
2018-08-10 12:20:00,115.16,115.17,115.11,115.12,5370.0,86.5141,86.5216,86.4766,86.4841,5370.0
2018-08-10 12:25:00,115.11,115.16,115.09,115.14,3137.0,86.4766,86.5141,86.4615,86.4991,3137.0
2018-08-10 12:30:00,115.15,115.2,115.14,115.18,5786.0,86.5066,86.5442,86.4991,86.5291,5786.0
2018-08-10 12:35:00,115.17,115.19,115.08,115.11,5624.0,86.5216,86.5367,86.454,86.4766,5624.0
2018-08-10 12:40:00,115.13,115.23,115.12,115.15,4224.0,86.4916,86.5667,86.4841,86.5066,4224.0
2018-08-10 12:45:00,115.18,115.21,115.17,115.2,3216.0,86.5291,86.5517,86.5216,86.5442,3216.0
2018-08-10 12:50:00,115.18,115.2,115.16,115.17,3463.0,86.5291,86.5442,86.5141,86.5216,3463.0
2018-08-10 12:55:00,115.17,115.17,115.08,115.14,6057.0,86.5216,86.5216,86.454,86.4991,6057.0
2018-08-10 13:00:00,115.14,115.15,115.05,115.1,3200.0,86.4991,86.5066,86.4315,86.469,3200.0
2018-08-10 13:05:00,115.12,115.14,115.07,115.08,6823.0,86.4841,86.4991,86.4465,86.454,6823.0
2018-08-10 13:10:00,115.08,115.14,115.08,115.1,5460.0,86.454,86.4991,86.454,86.469,5460.0
2018-08-10 13:15:00,115.11,115.11,114.97,114.97,9414.0,86.4766,86.4766,86.3714,86.3714,9414.0
2018-08-10 13:20:00,114.97,115.08,114.96,115.06,10122.0,86.3714,86.454,86.3639,86.439,10122.0
2018-08-10 13:25:00,115.04,115.11,115.02,115.11,5065.0,86.424,86.4766,86.4089,86.4766,5065.0
2018-08-10 13:30:00,115.09,115.14,115.04,115.08,8104.0,86.4615,86.4991,86.424,86.454,8104.0
2018-08-10 13:35:00,115.08,115.13,115.0,115.01,7228.0,86.454,86.4916,86.3939,86.4014,7228.0
2018-08-10 13:40:00,115.0,115.01,114.96,114.98,3499.0,86.3939,86.4014,86.3639,86.3789,3499.0
2018-08-10 13:45:00,114.97,115.0,114.92,114.93,7497.0,86.3714,86.3939,86.3338,86.3413,7497.0
2018-08-10 13:50:00,114.94,114.94,114.8,114.83,9016.0,86.3488,86.3488,86.2437,86.2662,9016.0
2018-08-10 13:55:00,114.84,114.87,114.82,114.87,10132.0,86.2737,86.2963,86.2587,86.2963,10132.0
2018-08-10 14:00:00,114.87,114.9,114.82,114.82,9247.0,86.2963,86.3188,86.2587,86.2587,9247.0
2018-08-10 14:05:00,114.82,114.88,114.77,114.86,8040.0,86.2587,86.3038,86.2211,86.2887,8040.0
2018-08-10 14:10:00,114.86,114.96,114.8,114.96,6970.0,86.2887,86.3639,86.2437,86.3639,6970.0
2018-08-10 14:15:00,114.95,115.03,114.95,115.0,12770.0,86.3564,86.4165,86.3564,86.3939,12770.0
2018-08-10 14:20:00,115.03,115.04,114.89,114.92,10600.0,86.4165,86.424,86.3113,86.3338,10600.0
2018-08-10 14:25:00,114.92,114.94,114.81,114.82,23783.0,86.3338,86.3488,86.2512,86.2587,23783.0
2018-08-10 14:30:00,114.79,114.88,114.76,114.88,10001.0,86.2362,86.3038,86.2136,86.3038,10001.0
2018-08-10 14:35:00,114.87,114.93,114.87,114.92,9135.0,86.2963,86.3413,86.2963,86.3338,9135.0
2018-08-10 14:40:00,114.91,114.97,114.9,114.95,14523.0,86.3263,86.3714,86.3188,86.3564,14523.0
2018-08-10 14:45:00,114.97,115.0,114.95,114.98,6862.0,86.3714,86.3939,86.3564,86.3789,6862.0
2018-08-10 14:50:00,115.0,115.04,114.98,115.0,7650.0,86.3939,86.424,86.3789,86.3939,7650.0
2018-08-10 14:55:00,115.02,115.05,114.94,114.95,9546.0,86.4089,86.4315,86.3488,86.3564,9546.0
2018-08-10 15:00:00,114.92,114.94,114.77,114.84,15802.0,86.3338,86.3488,86.2211,86.2737,15802.0
2018-08-10 15:05:00,114.8,114.85,114.76,114.82,8854.0,86.2437,86.2812,86.2136,86.2587,8854.0
2018-08-10 15:10:00,114.83,114.94,114.81,114.92,13141.0,86.2662,86.3488,86.2512,86.3338,13141.0
2018-08-10 15:15:00,114.94,115.09,114.91,115.09,13367.0,86.3488,86.4615,86.3263,86.4615,13367.0
2018-08-10 15:20:00,115.09,115.3,115.09,115.19,21821.0,86.4615,86.6193,86.4615,86.5367,21821.0
2018-08-10 15:25:00,115.2,115.27,115.11,115.16,24551.0,86.5442,86.5968,86.4766,86.5141,24551.0
2018-08-10 15:30:00,115.16,115.26,115.12,115.24,24961.0,86.5141,86.5892,86.4841,86.5742,24961.0
2018-08-10 15:35:00,115.24,115.36,115.24,115.36,20732.0,86.5742,86.6644,86.5742,86.6644,20732.0
2018-08-10 15:40:00,115.34,115.42,115.23,115.24,29676.0,86.6493,86.7094,86.5667,86.5742,29676.0
2018-08-10 15:45:00,115.23,115.41,115.21,115.26,27418.0,86.5667,86.7019,86.5517,86.5892,27418.0
2018-08-10 15:50:00,115.24,115.5,115.23,115.44,40682.0,86.5742,86.7695,86.5667,86.7245,40682.0
2018-08-10 15:55:00,115.44,115.51,115.27,115.37,174356.0,86.7245,86.7771,86.5968,86.6719,174356.0
2018-08-13 09:30:00,116.14,116.85,115.77,116.62,49783.0,87.2503,87.7837,86.9724,87.6109,49783.0
2018-08-13 09:35:00,116.71,116.9,116.23,116.38,20014.0,87.6786,87.8213,87.318,87.4306,20014.0
2018-08-13 09:40:00,116.4,116.45,116.21,116.34,11803.0,87.4457,87.4832,87.3029,87.4006,11803.0
2018-08-13 09:45:00,116.18,116.37,116.18,116.31,6900.0,87.2804,87.4231,87.2804,87.3781,6900.0
2018-08-13 09:50:00,116.34,116.46,116.27,116.27,14710.0,87.4006,87.4907,87.348,87.348,14710.0
2018-08-13 09:55:00,116.27,116.41,116.22,116.26,7088.0,87.348,87.4532,87.3104,87.3405,7088.0
2018-08-13 10:00:00,116.24,116.29,116.12,116.2,33476.0,87.3255,87.363,87.2353,87.2954,33476.0
2018-08-13 10:05:00,116.26,116.58,116.0,116.58,35768.0,87.3405,87.5809,87.1452,87.5809,35768.0
2018-08-13 10:10:00,116.62,116.67,116.42,116.64,21583.0,87.6109,87.6485,87.4607,87.626,21583.0
2018-08-13 10:15:00,116.64,116.76,116.61,116.69,13220.0,87.626,87.7161,87.6034,87.6635,13220.0
2018-08-13 10:20:00,116.7,116.83,116.46,116.46,27158.0,87.671,87.7687,87.4907,87.4907,27158.0
2018-08-13 10:25:00,116.48,116.74,116.48,116.57,12218.0,87.5058,87.7011,87.5058,87.5734,12218.0
2018-08-13 10:30:00,116.59,116.78,116.59,116.62,6049.0,87.5884,87.7311,87.5884,87.6109,6049.0
2018-08-13 10:35:00,116.62,116.67,116.54,116.62,5080.0,87.6109,87.6485,87.5508,87.6109,5080.0
2018-08-13 10:40:00,116.58,116.61,116.44,116.6,11628.0,87.5809,87.6034,87.4757,87.5959,11628.0
2018-08-13 10:45:00,116.65,116.72,116.56,116.66,8709.0,87.6335,87.6861,87.5659,87.641,8709.0
2018-08-13 10:50:00,116.66,116.66,116.44,116.48,8100.0,87.641,87.641,87.4757,87.5058,8100.0
2018-08-13 10:55:00,116.44,116.51,116.32,116.51,7297.0,87.4757,87.5283,87.3856,87.5283,7297.0
2018-08-13 11:00:00,116.52,116.66,116.47,116.48,9007.0,87.5358,87.641,87.4983,87.5058,9007.0
2018-08-13 11:05:00,116.48,116.49,116.31,116.41,23009.0,87.5058,87.5133,87.3781,87.4532,23009.0
2018-08-13 11:10:00,116.43,116.46,116.36,116.46,34152.0,87.4682,87.4907,87.4156,87.4907,34152.0
2018-08-13 11:15:00,116.47,116.69,116.43,116.53,14153.0,87.4983,87.6635,87.4682,87.5433,14153.0
2018-08-13 11:20:00,116.53,116.57,116.42,116.48,6388.0,87.5433,87.5734,87.4607,87.5058,6388.0
2018-08-13 11:25:00,116.45,116.51,116.41,116.47,7664.0,87.4832,87.5283,87.4532,87.4983,7664.0
2018-08-13 11:30:00,116.42,116.49,116.39,116.49,9121.0,87.4607,87.5133,87.4382,87.5133,9121.0
2018-08-13 11:35:00,116.51,116.55,116.45,116.51,8313.0,87.5283,87.5584,87.4832,87.5283,8313.0
2018-08-13 11:40:00,116.5,116.56,116.46,116.52,3807.0,87.5208,87.5659,87.4907,87.5358,3807.0
2018-08-13 11:45:00,116.5,116.55,116.38,116.39,7468.0,87.5208,87.5584,87.4306,87.4382,7468.0
2018-08-13 11:50:00,116.36,116.41,116.31,116.37,10888.0,87.4156,87.4532,87.3781,87.4231,10888.0
2018-08-13 11:55:00,116.37,116.53,116.3,116.39,9538.0,87.4231,87.5433,87.3705,87.4382,9538.0
2018-08-13 12:00:00,116.37,116.37,116.27,116.28,3686.0,87.4231,87.4231,87.348,87.3555,3686.0
2018-08-13 12:05:00,116.25,116.4,116.24,116.35,5179.0,87.333,87.4457,87.3255,87.4081,5179.0
2018-08-13 12:10:00,116.33,116.4,116.31,116.33,4686.0,87.3931,87.4457,87.3781,87.3931,4686.0
2018-08-13 12:15:00,116.33,116.34,116.14,116.15,5130.0,87.3931,87.4006,87.2503,87.2579,5130.0
2018-08-13 12:20:00,116.18,116.25,116.1,116.1,9277.0,87.2804,87.333,87.2203,87.2203,9277.0
2018-08-13 12:25:00,116.1,116.16,115.87,115.92,20548.0,87.2203,87.2654,87.0475,87.0851,20548.0
2018-08-13 12:30:00,115.9,115.9,115.77,115.84,12125.0,87.07,87.07,86.9724,87.025,12125.0
2018-08-13 12:35:00,115.84,115.96,115.82,115.96,5260.0,87.025,87.1151,87.0099,87.1151,5260.0
2018-08-13 12:40:00,115.96,116.03,115.92,115.92,14503.0,87.1151,87.1677,87.0851,87.0851,14503.0
2018-08-13 12:45:00,115.95,115.97,115.79,115.8,43737.0,87.1076,87.1226,86.9874,86.9949,43737.0
2018-08-13 12:50:00,115.79,115.8,115.58,115.6,12967.0,86.9874,86.9949,86.8296,86.8447,12967.0
2018-08-13 12:55:00,115.61,115.73,115.61,115.7,4700.0,86.8522,86.9423,86.8522,86.9198,4700.0
2018-08-13 13:00:00,115.68,115.68,115.48,115.5,9153.0,86.9048,86.9048,86.7545,86.7695,9153.0
2018-08-13 13:05:00,115.5,115.69,115.47,115.61,9032.0,86.7695,86.9123,86.747,86.8522,9032.0
2018-08-13 13:10:00,115.63,115.69,115.59,115.61,4034.0,86.8672,86.9123,86.8372,86.8522,4034.0
2018-08-13 13:15:00,115.6,115.78,115.55,115.78,4808.0,86.8447,86.9799,86.8071,86.9799,4808.0
2018-08-13 13:20:00,115.78,115.82,115.72,115.72,10599.0,86.9799,87.0099,86.9348,86.9348,10599.0
2018-08-13 13:25:00,115.75,115.75,115.62,115.64,4971.0,86.9574,86.9574,86.8597,86.8747,4971.0
2018-08-13 13:30:00,115.64,115.75,115.64,115.66,6643.0,86.8747,86.9574,86.8747,86.8897,6643.0
2018-08-13 13:35:00,115.67,115.67,115.47,115.51,6945.0,86.8973,86.8973,86.747,86.7771,6945.0
2018-08-13 13:40:00,115.54,115.63,115.5,115.53,11030.0,86.7996,86.8672,86.7695,86.7921,11030.0
2018-08-13 13:45:00,115.6,115.62,115.42,115.43,5995.0,86.8447,86.8597,86.7094,86.717,5995.0
2018-08-13 13:50:00,115.43,115.54,115.41,115.52,4642.0,86.717,86.7996,86.7019,86.7846,4642.0
2018-08-13 13:55:00,115.52,115.6,115.49,115.53,3686.0,86.7846,86.8447,86.762,86.7921,3686.0
2018-08-13 14:00:00,115.54,115.75,115.54,115.73,8276.0,86.7996,86.9574,86.7996,86.9423,8276.0
2018-08-13 14:05:00,115.73,115.78,115.64,115.66,12106.0,86.9423,86.9799,86.8747,86.8897,12106.0
2018-08-13 14:10:00,115.67,115.71,115.56,115.6,7888.0,86.8973,86.9273,86.8146,86.8447,7888.0
2018-08-13 14:15:00,115.62,115.62,115.53,115.54,9663.0,86.8597,86.8597,86.7921,86.7996,9663.0
2018-08-13 14:20:00,115.54,115.61,115.51,115.56,8315.0,86.7996,86.8522,86.7771,86.8146,8315.0
2018-08-13 14:25:00,115.56,115.59,115.48,115.5,6007.0,86.8146,86.8372,86.7545,86.7695,6007.0
2018-08-13 14:30:00,115.51,115.58,115.51,115.54,4045.0,86.7771,86.8296,86.7771,86.7996,4045.0
2018-08-13 14:35:00,115.51,115.53,115.37,115.46,19481.0,86.7771,86.7921,86.6719,86.7395,19481.0
2018-08-13 14:40:00,115.48,115.53,115.43,115.46,8742.0,86.7545,86.7921,86.717,86.7395,8742.0
2018-08-13 14:45:00,115.47,115.48,115.37,115.43,9953.0,86.747,86.7545,86.6719,86.717,9953.0
2018-08-13 14:50:00,115.43,115.44,115.32,115.35,8836.0,86.717,86.7245,86.6343,86.6569,8836.0
2018-08-13 14:55:00,115.36,115.39,115.33,115.34,6264.0,86.6644,86.6869,86.6418,86.6493,6264.0
2018-08-13 15:00:00,115.35,115.35,115.25,115.28,16856.0,86.6569,86.6569,86.5817,86.6043,16856.0
2018-08-13 15:05:00,115.27,115.37,115.27,115.37,8978.0,86.5968,86.6719,86.5968,86.6719,8978.0
2018-08-13 15:10:00,115.38,115.48,115.38,115.47,11557.0,86.6794,86.7545,86.6794,86.747,11557.0
2018-08-13 15:15:00,115.51,115.52,115.36,115.39,15175.0,86.7771,86.7846,86.6644,86.6869,15175.0
2018-08-13 15:20:00,115.4,115.49,115.37,115.4,11412.0,86.6944,86.762,86.6719,86.6944,11412.0
2018-08-13 15:25:00,115.39,115.41,115.18,115.2,11991.0,86.6869,86.7019,86.5291,86.5442,11991.0
2018-08-13 15:30:00,115.22,115.26,115.1,115.12,21427.0,86.5592,86.5892,86.469,86.4841,21427.0
2018-08-13 15:35:00,115.1,115.18,115.06,115.14,14331.0,86.469,86.5291,86.439,86.4991,14331.0
2018-08-13 15:40:00,115.13,115.16,115.03,115.09,27073.0,86.4916,86.5141,86.4165,86.4615,27073.0
2018-08-13 15:45:00,115.09,115.09,114.74,114.75,36364.0,86.4615,86.4615,86.1986,86.2061,36364.0
2018-08-13 15:50:00,114.73,114.79,114.69,114.71,38687.0,86.1911,86.2362,86.161,86.1761,38687.0
2018-08-13 15:55:00,114.71,114.83,114.68,114.79,75692.0,86.1761,86.2662,86.1535,86.2362,75692.0
2018-08-14 09:30:00,115.43,115.7,115.13,115.64,37459.0,86.717,86.9198,86.4916,86.8747,37459.0
2018-08-14 09:35:00,115.64,115.99,115.25,115.94,21095.0,86.8747,87.1377,86.5817,87.1001,21095.0
2018-08-14 09:40:00,115.95,116.01,115.42,115.5,18677.0,87.1076,87.1527,86.7094,86.7695,18677.0
2018-08-14 09:45:00,115.53,115.58,115.31,115.43,19309.0,86.7921,86.8296,86.6268,86.717,19309.0
2018-08-14 09:50:00,115.39,115.74,115.3,115.74,16333.0,86.6869,86.9498,86.6193,86.9498,16333.0
2018-08-14 09:55:00,115.7,115.7,115.42,115.45,10194.0,86.9198,86.9198,86.7094,86.732,10194.0
2018-08-14 10:00:00,115.48,115.48,115.26,115.4,18376.0,86.7545,86.7545,86.5892,86.6944,18376.0
2018-08-14 10:05:00,115.39,115.46,115.33,115.39,17472.0,86.6869,86.7395,86.6418,86.6869,17472.0
2018-08-14 10:10:00,115.36,115.44,115.23,115.26,14299.0,86.6644,86.7245,86.5667,86.5892,14299.0
2018-08-14 10:15:00,115.25,115.48,115.22,115.39,14257.0,86.5817,86.7545,86.5592,86.6869,14257.0
2018-08-14 10:20:00,115.41,115.5,115.35,115.35,8179.0,86.7019,86.7695,86.6569,86.6569,8179.0
2018-08-14 10:25:00,115.33,115.46,115.3,115.42,6786.0,86.6418,86.7395,86.6193,86.7094,6786.0
2018-08-14 10:30:00,115.41,115.47,115.35,115.35,4919.0,86.7019,86.747,86.6569,86.6569,4919.0
2018-08-14 10:35:00,115.35,115.55,115.35,115.47,7439.0,86.6569,86.8071,86.6569,86.747,7439.0
2018-08-14 10:40:00,115.46,115.49,115.35,115.43,10841.0,86.7395,86.762,86.6569,86.717,10841.0
2018-08-14 10:45:00,115.42,115.67,115.4,115.67,7404.0,86.7094,86.8973,86.6944,86.8973,7404.0
2018-08-14 10:50:00,115.66,115.76,115.61,115.66,9368.0,86.8897,86.9649,86.8522,86.8897,9368.0
2018-08-14 10:55:00,115.68,115.7,115.51,115.51,6418.0,86.9048,86.9198,86.7771,86.7771,6418.0
2018-08-14 11:00:00,115.52,115.58,115.46,115.53,9473.0,86.7846,86.8296,86.7395,86.7921,9473.0
2018-08-14 11:05:00,115.53,115.54,115.42,115.44,5413.0,86.7921,86.7996,86.7094,86.7245,5413.0
2018-08-14 11:10:00,115.4,115.45,115.2,115.22,17296.0,86.6944,86.732,86.5442,86.5592,17296.0
2018-08-14 11:15:00,115.24,115.29,115.21,115.21,10689.0,86.5742,86.6118,86.5517,86.5517,10689.0
2018-08-14 11:20:00,115.22,115.39,115.21,115.33,9432.0,86.5592,86.6869,86.5517,86.6418,9432.0
2018-08-14 11:25:00,115.31,115.35,115.2,115.21,12196.0,86.6268,86.6569,86.5442,86.5517,12196.0
2018-08-14 11:30:00,115.21,115.28,115.15,115.16,9343.0,86.5517,86.6043,86.5066,86.5141,9343.0
2018-08-14 11:35:00,115.16,115.22,115.13,115.14,7121.0,86.5141,86.5592,86.4916,86.4991,7121.0
2018-08-14 11:40:00,115.12,115.12,115.0,115.11,10410.0,86.4841,86.4841,86.3939,86.4766,10410.0
2018-08-14 11:45:00,115.13,115.14,114.96,115.02,15929.0,86.4916,86.4991,86.3639,86.4089,15929.0
2018-08-14 11:50:00,114.98,115.01,114.9,114.93,11269.0,86.3789,86.4014,86.3188,86.3413,11269.0
2018-08-14 11:55:00,114.94,114.97,114.84,114.84,6133.0,86.3488,86.3714,86.2737,86.2737,6133.0
2018-08-14 12:00:00,114.86,114.91,114.82,114.82,3824.0,86.2887,86.3263,86.2587,86.2587,3824.0
2018-08-14 12:05:00,114.84,114.91,114.84,114.88,7560.0,86.2737,86.3263,86.2737,86.3038,7560.0
2018-08-14 12:10:00,114.87,114.87,114.73,114.79,9649.0,86.2963,86.2963,86.1911,86.2362,9649.0
2018-08-14 12:15:00,114.8,114.92,114.8,114.91,12868.0,86.2437,86.3338,86.2437,86.3263,12868.0
2018-08-14 12:20:00,114.94,114.95,114.86,114.93,6518.0,86.3488,86.3564,86.2887,86.3413,6518.0
2018-08-14 12:25:00,114.89,114.94,114.86,114.93,3451.0,86.3113,86.3488,86.2887,86.3413,3451.0
2018-08-14 12:30:00,114.91,114.95,114.86,114.86,4810.0,86.3263,86.3564,86.2887,86.2887,4810.0
2018-08-14 12:35:00,114.9,114.95,114.88,114.92,4079.0,86.3188,86.3564,86.3038,86.3338,4079.0
2018-08-14 12:40:00,114.9,114.9,114.74,114.74,4722.0,86.3188,86.3188,86.1986,86.1986,4722.0
2018-08-14 12:45:00,114.78,114.82,114.71,114.75,5075.0,86.2286,86.2587,86.1761,86.2061,5075.0
2018-08-14 12:50:00,114.73,114.79,114.69,114.71,9023.0,86.1911,86.2362,86.161,86.1761,9023.0
2018-08-14 12:55:00,114.69,114.8,114.69,114.77,5530.0,86.161,86.2437,86.161,86.2211,5530.0
2018-08-14 13:00:00,114.76,114.81,114.74,114.78,4676.0,86.2136,86.2512,86.1986,86.2286,4676.0
2018-08-14 13:05:00,114.8,114.81,114.73,114.78,6917.0,86.2437,86.2512,86.1911,86.2286,6917.0
2018-08-14 13:10:00,114.77,114.77,114.65,114.69,6659.0,86.2211,86.2211,86.131,86.161,6659.0
2018-08-14 13:15:00,114.7,114.77,114.68,114.76,5005.0,86.1685,86.2211,86.1535,86.2136,5005.0
2018-08-14 13:20:00,114.78,114.85,114.75,114.85,8986.0,86.2286,86.2812,86.2061,86.2812,8986.0
2018-08-14 13:25:00,114.87,114.89,114.85,114.89,4865.0,86.2963,86.3113,86.2812,86.3113,4865.0
2018-08-14 13:30:00,114.87,114.99,114.85,114.98,7616.0,86.2963,86.3864,86.2812,86.3789,7616.0
2018-08-14 13:35:00,114.99,115.0,114.92,114.94,4965.0,86.3864,86.3939,86.3338,86.3488,4965.0
2018-08-14 13:40:00,114.96,114.96,114.88,114.88,4985.0,86.3639,86.3639,86.3038,86.3038,4985.0
2018-08-14 13:45:00,114.9,114.93,114.87,114.87,6059.0,86.3188,86.3413,86.2963,86.2963,6059.0
2018-08-14 13:50:00,114.89,114.9,114.85,114.88,3739.0,86.3113,86.3188,86.2812,86.3038,3739.0
2018-08-14 13:55:00,114.9,115.04,114.9,115.01,7310.0,86.3188,86.424,86.3188,86.4014,7310.0
2018-08-14 14:00:00,115.03,115.07,114.96,114.99,4195.0,86.4165,86.4465,86.3639,86.3864,4195.0
2018-08-14 14:05:00,114.96,115.02,114.96,114.96,4080.0,86.3639,86.4089,86.3639,86.3639,4080.0
2018-08-14 14:10:00,114.98,114.99,114.91,114.91,4489.0,86.3789,86.3864,86.3263,86.3263,4489.0
2018-08-14 14:15:00,114.93,114.98,114.91,114.98,8846.0,86.3413,86.3789,86.3263,86.3789,8846.0
2018-08-14 14:20:00,114.97,114.98,114.92,114.96,6730.0,86.3714,86.3789,86.3338,86.3639,6730.0
2018-08-14 14:25:00,114.95,115.0,114.92,114.99,9787.0,86.3564,86.3939,86.3338,86.3864,9787.0
2018-08-14 14:30:00,115.01,115.02,114.95,115.01,7420.0,86.4014,86.4089,86.3564,86.4014,7420.0
2018-08-14 14:35:00,115.02,115.06,115.0,115.01,7610.0,86.4089,86.439,86.3939,86.4014,7610.0
2018-08-14 14:40:00,115.01,115.06,114.99,115.06,8339.0,86.4014,86.439,86.3864,86.439,8339.0
2018-08-14 14:45:00,115.06,115.07,114.99,115.02,9950.0,86.439,86.4465,86.3864,86.4089,9950.0
2018-08-14 14:50:00,115.01,115.06,115.0,115.06,9079.0,86.4014,86.439,86.3939,86.439,9079.0
2018-08-14 14:55:00,115.06,115.13,115.06,115.09,8695.0,86.439,86.4916,86.439,86.4615,8695.0
2018-08-14 15:00:00,115.09,115.2,115.09,115.18,10589.0,86.4615,86.5442,86.4615,86.5291,10589.0
2018-08-14 15:05:00,115.2,115.2,115.12,115.12,6701.0,86.5442,86.5442,86.4841,86.4841,6701.0
2018-08-14 15:10:00,115.14,115.15,115.09,115.13,7913.0,86.4991,86.5066,86.4615,86.4916,7913.0
2018-08-14 15:15:00,115.12,115.15,115.05,115.15,10960.0,86.4841,86.5066,86.4315,86.5066,10960.0
2018-08-14 15:20:00,115.14,115.2,115.11,115.2,9532.0,86.4991,86.5442,86.4766,86.5442,9532.0
2018-08-14 15:25:00,115.22,115.24,115.15,115.16,10657.0,86.5592,86.5742,86.5066,86.5141,10657.0
2018-08-14 15:30:00,115.14,115.15,115.1,115.15,18188.0,86.4991,86.5066,86.469,86.5066,18188.0
2018-08-14 15:35:00,115.15,115.17,115.06,115.16,20174.0,86.5066,86.5216,86.439,86.5141,20174.0
2018-08-14 15:40:00,115.16,115.16,115.08,115.08,18651.0,86.5141,86.5141,86.454,86.454,18651.0
2018-08-14 15:45:00,115.09,115.14,115.03,115.05,24846.0,86.4615,86.4991,86.4165,86.4315,24846.0
2018-08-14 15:50:00,115.06,115.12,115.03,115.12,29656.0,86.439,86.4841,86.4165,86.4841,29656.0
2018-08-14 15:55:00,115.1,115.13,115.01,115.05,103631.0,86.469,86.4916,86.4014,86.4315,103631.0
2018-08-15 09:30:00,114.75,114.75,113.85,114.19,64953.0,86.2061,86.2061,85.53,85.7854,64953.0
2018-08-15 09:35:00,114.17,114.66,113.89,114.59,27415.0,85.7704,86.1385,85.56,86.0859,27415.0
2018-08-15 09:40:00,114.6,114.7,114.36,114.48,19887.0,86.0934,86.1685,85.9131,86.0033,19887.0
2018-08-15 09:45:00,114.43,114.56,114.33,114.48,33125.0,85.9657,86.0634,85.8906,86.0033,33125.0
2018-08-15 09:50:00,114.45,114.48,113.88,113.89,44572.0,85.9807,86.0033,85.5525,85.56,44572.0
2018-08-15 09:55:00,113.78,113.78,113.35,113.61,22534.0,85.4774,85.4774,85.1544,85.3497,22534.0
2018-08-15 10:00:00,113.57,113.63,113.37,113.38,20017.0,85.3196,85.3647,85.1694,85.1769,20017.0
2018-08-15 10:05:00,113.41,113.47,113.21,113.47,49029.0,85.1994,85.2445,85.0492,85.2445,49029.0
2018-08-15 10:10:00,113.46,113.5,113.09,113.11,29329.0,85.237,85.267,84.959,84.9741,29329.0
2018-08-15 10:15:00,113.06,113.23,112.94,113.1,24114.0,84.9365,85.0642,84.8463,84.9665,24114.0
2018-08-15 10:20:00,113.08,113.11,112.75,112.93,21750.0,84.9515,84.9741,84.7036,84.8388,21750.0
2018-08-15 10:25:00,112.92,112.92,112.67,112.86,13495.0,84.8313,84.8313,84.6435,84.7862,13495.0
2018-08-15 10:30:00,112.76,112.82,112.11,112.31,86355.0,84.7111,84.7562,84.2228,84.3731,86355.0
2018-08-15 10:35:00,112.28,112.57,112.27,112.53,51695.0,84.3505,84.5684,84.343,84.5383,51695.0
2018-08-15 10:40:00,112.55,112.83,112.53,112.77,25068.0,84.5534,84.7637,84.5383,84.7186,25068.0
2018-08-15 10:45:00,112.76,113.26,112.74,113.25,34694.0,84.7111,85.0867,84.6961,85.0792,34694.0
2018-08-15 10:50:00,113.26,113.27,112.79,112.79,40795.0,85.0867,85.0943,84.7337,84.7337,40795.0
2018-08-15 10:55:00,112.79,112.79,112.28,112.28,43774.0,84.7337,84.7337,84.3505,84.3505,43774.0
2018-08-15 11:00:00,112.3,112.58,112.2,112.48,46871.0,84.3655,84.5759,84.2904,84.5008,46871.0
2018-08-15 11:05:00,112.48,112.53,112.33,112.52,54437.0,84.5008,84.5383,84.3881,84.5308,54437.0
2018-08-15 11:10:00,112.52,112.7,112.5,112.56,52233.0,84.5308,84.666,84.5158,84.5609,52233.0
2018-08-15 11:15:00,112.56,112.59,112.35,112.4,33533.0,84.5609,84.5834,84.4031,84.4407,33533.0
2018-08-15 11:20:00,112.39,112.53,112.3,112.5,20827.0,84.4332,84.5383,84.3655,84.5158,20827.0
2018-08-15 11:25:00,112.48,112.62,112.41,112.51,31503.0,84.5008,84.6059,84.4482,84.5233,31503.0
2018-08-15 11:30:00,112.53,112.66,112.45,112.62,33468.0,84.5383,84.636,84.4782,84.6059,33468.0
2018-08-15 11:35:00,112.67,112.7,112.48,112.48,25058.0,84.6435,84.666,84.5008,84.5008,25058.0
2018-08-15 11:40:00,112.46,112.46,112.2,112.25,18264.0,84.4857,84.4857,84.2904,84.328,18264.0
2018-08-15 11:45:00,112.27,112.32,112.22,112.3,14598.0,84.343,84.3806,84.3054,84.3655,14598.0
2018-08-15 11:50:00,112.31,112.31,111.92,111.92,26743.0,84.3731,84.3731,84.0801,84.0801,26743.0
2018-08-15 11:55:00,111.93,112.04,111.82,111.9,33061.0,84.0876,84.1702,84.0049,84.065,33061.0
2018-08-15 12:00:00,111.92,112.17,111.9,112.02,25541.0,84.0801,84.2679,84.065,84.1552,25541.0
2018-08-15 12:05:00,112.04,112.28,111.94,112.27,17820.0,84.1702,84.3505,84.0951,84.343,17820.0
2018-08-15 12:10:00,112.26,112.38,112.02,112.38,90089.0,84.3355,84.4256,84.1552,84.4256,90089.0
2018-08-15 12:15:00,112.36,112.36,112.08,112.13,35729.0,84.4106,84.4106,84.2003,84.2378,35729.0
2018-08-15 12:20:00,112.13,112.14,112.01,112.09,19050.0,84.2378,84.2453,84.1477,84.2078,19050.0
2018-08-15 12:25:00,112.09,112.12,112.0,112.11,16410.0,84.2078,84.2303,84.1402,84.2228,16410.0
2018-08-15 12:30:00,112.12,112.26,112.12,112.2,13183.0,84.2303,84.3355,84.2303,84.2904,13183.0
2018-08-15 12:35:00,112.22,112.31,112.18,112.26,9829.0,84.3054,84.3731,84.2754,84.3355,9829.0
2018-08-15 12:40:00,112.27,112.37,112.24,112.34,9389.0,84.343,84.4181,84.3205,84.3956,9389.0
2018-08-15 12:45:00,112.33,112.38,112.17,112.17,18194.0,84.3881,84.4256,84.2679,84.2679,18194.0
2018-08-15 12:50:00,112.17,112.17,112.05,112.09,15154.0,84.2679,84.2679,84.1777,84.2078,15154.0
2018-08-15 12:55:00,112.08,112.17,111.99,112.12,11612.0,84.2003,84.2679,84.1327,84.2303,11612.0
2018-08-15 13:00:00,112.18,112.24,112.09,112.19,16322.0,84.2754,84.3205,84.2078,84.2829,16322.0
2018-08-15 13:05:00,112.17,112.23,112.0,112.02,15962.0,84.2679,84.313,84.1402,84.1552,15962.0
2018-08-15 13:10:00,112.0,112.01,111.88,111.88,17998.0,84.1402,84.1477,84.05,84.05,17998.0
2018-08-15 13:15:00,111.89,111.9,111.73,111.73,17492.0,84.0575,84.065,83.9373,83.9373,17492.0
2018-08-15 13:20:00,111.73,111.96,111.71,111.86,27962.0,83.9373,84.1101,83.9223,84.035,27962.0
2018-08-15 13:25:00,111.89,112.18,111.87,112.07,13535.0,84.0575,84.2754,84.0425,84.1928,13535.0
2018-08-15 13:30:00,112.09,112.21,112.05,112.17,26468.0,84.2078,84.2979,84.1777,84.2679,26468.0
2018-08-15 13:35:00,112.17,112.28,112.15,112.24,29420.0,84.2679,84.3505,84.2529,84.3205,29420.0
2018-08-15 13:40:00,112.24,112.36,112.22,112.33,14054.0,84.3205,84.4106,84.3054,84.3881,14054.0
2018-08-15 13:45:00,112.33,112.38,112.17,112.2,11026.0,84.3881,84.4256,84.2679,84.2904,11026.0
2018-08-15 13:50:00,112.2,112.28,112.17,112.27,9509.0,84.2904,84.3505,84.2679,84.343,9509.0
2018-08-15 13:55:00,112.27,112.34,112.15,112.23,17414.0,84.343,84.3956,84.2529,84.313,17414.0
2018-08-15 14:00:00,112.23,112.26,112.13,112.26,11568.0,84.313,84.3355,84.2378,84.3355,11568.0
2018-08-15 14:05:00,112.25,112.25,111.88,111.92,17102.0,84.328,84.328,84.05,84.0801,17102.0
2018-08-15 14:10:00,111.91,111.98,111.52,111.52,35916.0,84.0726,84.1251,83.7796,83.7796,35916.0
2018-08-15 14:15:00,111.54,111.61,111.42,111.6,22212.0,83.7946,83.8472,83.7044,83.8397,22212.0
2018-08-15 14:20:00,111.61,111.66,111.56,111.57,13911.0,83.8472,83.8847,83.8096,83.8171,13911.0
2018-08-15 14:25:00,111.51,111.51,111.26,111.44,119973.0,83.7721,83.7721,83.5842,83.7195,119973.0
2018-08-15 14:30:00,111.45,111.51,111.25,111.48,21024.0,83.727,83.7721,83.5767,83.7495,21024.0
2018-08-15 14:35:00,111.48,111.73,111.47,111.6,24396.0,83.7495,83.9373,83.742,83.8397,24396.0
2018-08-15 14:40:00,111.59,111.63,111.34,111.34,27210.0,83.8322,83.8622,83.6443,83.6443,27210.0
2018-08-15 14:45:00,111.34,111.35,111.16,111.23,21746.0,83.6443,83.6519,83.5091,83.5617,21746.0
2018-08-15 14:50:00,111.25,111.51,111.24,111.49,22915.0,83.5767,83.7721,83.5692,83.757,22915.0
2018-08-15 14:55:00,111.49,111.53,111.34,111.53,15385.0,83.757,83.7871,83.6443,83.7871,15385.0
2018-08-15 15:00:00,111.57,111.82,111.57,111.82,21840.0,83.8171,84.0049,83.8171,84.0049,21840.0
2018-08-15 15:05:00,111.82,111.89,111.7,111.7,19700.0,84.0049,84.0575,83.9148,83.9148,19700.0
2018-08-15 15:10:00,111.72,111.72,111.53,111.64,21387.0,83.9298,83.9298,83.7871,83.8697,21387.0
2018-08-15 15:15:00,111.66,111.66,111.51,111.56,24398.0,83.8847,83.8847,83.7721,83.8096,24398.0
2018-08-15 15:20:00,111.56,111.65,111.52,111.52,19057.0,83.8096,83.8772,83.7796,83.7796,19057.0
2018-08-15 15:25:00,111.52,111.65,111.48,111.52,29264.0,83.7796,83.8772,83.7495,83.7796,29264.0
2018-08-15 15:30:00,111.51,111.73,111.43,111.65,42859.0,83.7721,83.9373,83.712,83.8772,42859.0
2018-08-15 15:35:00,111.64,111.67,111.53,111.61,34422.0,83.8697,83.8923,83.7871,83.8472,34422.0
2018-08-15 15:40:00,111.6,111.7,111.55,111.61,35988.0,83.8397,83.9148,83.8021,83.8472,35988.0
2018-08-15 15:45:00,111.6,111.74,111.59,111.72,62815.0,83.8397,83.9448,83.8322,83.9298,62815.0
2018-08-15 15:50:00,111.71,111.71,111.55,111.6,72691.0,83.9223,83.9223,83.8021,83.8397,72691.0
2018-08-15 15:55:00,111.6,111.68,111.45,111.53,124202.0,83.8397,83.8998,83.727,83.7871,124202.0
2018-08-16 09:30:00,111.8,112.38,111.72,112.13,34613.0,83.9899,84.4256,83.9298,84.2378,34613.0
2018-08-16 09:35:00,112.16,112.16,111.93,112.04,8986.0,84.2604,84.2604,84.0876,84.1702,8986.0
2018-08-16 09:40:00,112.03,112.2,111.84,111.84,13431.0,84.1627,84.2904,84.02,84.02,13431.0
2018-08-16 09:45:00,111.87,112.02,111.72,111.75,13996.0,84.0425,84.1552,83.9298,83.9524,13996.0
2018-08-16 09:50:00,111.74,111.89,111.61,111.64,13429.0,83.9448,84.0575,83.8472,83.8697,13429.0
2018-08-16 09:55:00,111.64,111.8,111.51,111.57,10889.0,83.8697,83.9899,83.7721,83.8171,10889.0
2018-08-16 10:00:00,111.61,111.94,111.57,111.77,17384.0,83.8472,84.0951,83.8171,83.9674,17384.0
2018-08-16 10:05:00,111.78,111.92,111.71,111.83,13711.0,83.9749,84.0801,83.9223,84.0125,13711.0
2018-08-16 10:10:00,111.8,111.84,111.72,111.77,10333.0,83.9899,84.02,83.9298,83.9674,10333.0
2018-08-16 10:15:00,111.75,111.95,111.7,111.92,12658.0,83.9524,84.1026,83.9148,84.0801,12658.0
2018-08-16 10:20:00,111.9,112.01,111.81,111.82,12438.0,84.065,84.1477,83.9974,84.0049,12438.0
2018-08-16 10:25:00,111.84,111.87,111.69,111.8,13714.0,84.02,84.0425,83.9073,83.9899,13714.0
2018-08-16 10:30:00,111.79,111.94,111.74,111.83,15301.0,83.9824,84.0951,83.9448,84.0125,15301.0
2018-08-16 10:35:00,111.84,111.97,111.83,111.91,14595.0,84.02,84.1176,84.0125,84.0726,14595.0
2018-08-16 10:40:00,111.91,112.03,111.86,112.03,23564.0,84.0726,84.1627,84.035,84.1627,23564.0
2018-08-16 10:45:00,112.02,112.08,111.8,111.92,13666.0,84.1552,84.2003,83.9899,84.0801,13666.0
2018-08-16 10:50:00,111.94,111.99,111.79,111.94,14219.0,84.0951,84.1327,83.9824,84.0951,14219.0
2018-08-16 10:55:00,111.93,112.02,111.82,111.93,11878.0,84.0876,84.1552,84.0049,84.0876,11878.0
2018-08-16 11:00:00,111.9,112.03,111.86,111.93,13135.0,84.065,84.1627,84.035,84.0876,13135.0
2018-08-16 11:05:00,111.87,111.95,111.85,111.85,8819.0,84.0425,84.1026,84.0275,84.0275,8819.0
2018-08-16 11:10:00,111.85,111.89,111.78,111.89,14520.0,84.0275,84.0575,83.9749,84.0575,14520.0
2018-08-16 11:15:00,111.88,112.05,111.8,111.83,17180.0,84.05,84.1777,83.9899,84.0125,17180.0
2018-08-16 11:20:00,111.83,111.98,111.8,111.95,14003.0,84.0125,84.1251,83.9899,84.1026,14003.0
2018-08-16 11:25:00,111.97,111.98,111.83,111.84,11281.0,84.1176,84.1251,84.0125,84.02,11281.0
2018-08-16 11:30:00,111.86,111.86,111.64,111.64,13975.0,84.035,84.035,83.8697,83.8697,13975.0
2018-08-16 11:35:00,111.69,111.89,111.69,111.83,12962.0,83.9073,84.0575,83.9073,84.0125,12962.0
2018-08-16 11:40:00,111.82,111.86,111.7,111.75,14697.0,84.0049,84.035,83.9148,83.9524,14697.0
2018-08-16 11:45:00,111.77,111.84,111.73,111.76,11677.0,83.9674,84.02,83.9373,83.9599,11677.0
2018-08-16 11:50:00,111.76,111.81,111.69,111.81,9108.0,83.9599,83.9974,83.9073,83.9974,9108.0
2018-08-16 11:55:00,111.81,111.89,111.77,111.88,6574.0,83.9974,84.0575,83.9674,84.05,6574.0
2018-08-16 12:00:00,111.87,111.92,111.84,111.84,9093.0,84.0425,84.0801,84.02,84.02,9093.0
2018-08-16 12:05:00,111.79,112.01,111.79,111.94,11304.0,83.9824,84.1477,83.9824,84.0951,11304.0
2018-08-16 12:10:00,111.94,111.99,111.91,111.93,10333.0,84.0951,84.1327,84.0726,84.0876,10333.0
2018-08-16 12:15:00,111.93,111.98,111.91,111.98,7494.0,84.0876,84.1251,84.0726,84.1251,7494.0
2018-08-16 12:20:00,111.97,112.01,111.88,111.88,6289.0,84.1176,84.1477,84.05,84.05,6289.0
2018-08-16 12:25:00,111.91,111.98,111.88,111.88,9201.0,84.0726,84.1251,84.05,84.05,9201.0
2018-08-16 12:30:00,111.86,111.86,111.72,111.74,9712.0,84.035,84.035,83.9298,83.9448,9712.0
2018-08-16 12:35:00,111.76,111.76,111.68,111.74,6335.0,83.9599,83.9599,83.8998,83.9448,6335.0
2018-08-16 12:40:00,111.75,111.75,111.53,111.56,9717.0,83.9524,83.9524,83.7871,83.8096,9717.0
2018-08-16 12:45:00,111.56,111.7,111.54,111.64,17725.0,83.8096,83.9148,83.7946,83.8697,17725.0
2018-08-16 12:50:00,111.64,111.72,111.64,111.69,8831.0,83.8697,83.9298,83.8697,83.9073,8831.0
2018-08-16 12:55:00,111.7,111.79,111.67,111.67,6799.0,83.9148,83.9824,83.8923,83.8923,6799.0
2018-08-16 13:00:00,111.66,111.75,111.63,111.71,7260.0,83.8847,83.9524,83.8622,83.9223,7260.0
2018-08-16 13:05:00,111.71,111.71,111.67,111.69,3162.0,83.9223,83.9223,83.8923,83.9073,3162.0
2018-08-16 13:10:00,111.69,111.78,111.66,111.75,6535.0,83.9073,83.9749,83.8847,83.9524,6535.0
2018-08-16 13:15:00,111.71,111.72,111.67,111.68,5369.0,83.9223,83.9298,83.8923,83.8998,5369.0
2018-08-16 13:20:00,111.69,111.71,111.62,111.64,9269.0,83.9073,83.9223,83.8547,83.8697,9269.0
2018-08-16 13:25:00,111.65,111.65,111.55,111.57,3425.0,83.8772,83.8772,83.8021,83.8171,3425.0
2018-08-16 13:30:00,111.56,111.64,111.56,111.59,9876.0,83.8096,83.8697,83.8096,83.8322,9876.0
2018-08-16 13:35:00,111.6,111.78,111.6,111.77,7040.0,83.8397,83.9749,83.8397,83.9674,7040.0
2018-08-16 13:40:00,111.76,111.79,111.73,111.74,7274.0,83.9599,83.9824,83.9373,83.9448,7274.0
2018-08-16 13:45:00,111.73,111.73,111.68,111.69,10371.0,83.9373,83.9373,83.8998,83.9073,10371.0
2018-08-16 13:50:00,111.69,111.81,111.67,111.8,10935.0,83.9073,83.9974,83.8923,83.9899,10935.0
2018-08-16 13:55:00,111.79,111.82,111.73,111.79,9736.0,83.9824,84.0049,83.9373,83.9824,9736.0
2018-08-16 14:00:00,111.77,111.77,111.68,111.74,8238.0,83.9674,83.9674,83.8998,83.9448,8238.0
2018-08-16 14:05:00,111.75,111.77,111.69,111.69,16073.0,83.9524,83.9674,83.9073,83.9073,16073.0
2018-08-16 14:10:00,111.69,111.72,111.67,111.7,8391.0,83.9073,83.9298,83.8923,83.9148,8391.0
2018-08-16 14:15:00,111.71,111.8,111.7,111.8,8925.0,83.9223,83.9899,83.9148,83.9899,8925.0
2018-08-16 14:20:00,111.78,111.82,111.76,111.77,9157.0,83.9749,84.0049,83.9599,83.9674,9157.0
2018-08-16 14:25:00,111.77,111.78,111.73,111.75,10191.0,83.9674,83.9749,83.9373,83.9524,10191.0
2018-08-16 14:30:00,111.73,111.73,111.59,111.64,14907.0,83.9373,83.9373,83.8322,83.8697,14907.0
2018-08-16 14:35:00,111.63,111.71,111.55,111.55,6146.0,83.8622,83.9223,83.8021,83.8021,6146.0
2018-08-16 14:40:00,111.54,111.61,111.49,111.59,15547.0,83.7946,83.8472,83.757,83.8322,15547.0
2018-08-16 14:45:00,111.56,111.56,111.47,111.5,10487.0,83.8096,83.8096,83.742,83.7645,10487.0
2018-08-16 14:50:00,111.5,111.55,111.46,111.55,13015.0,83.7645,83.8021,83.7345,83.8021,13015.0
2018-08-16 14:55:00,111.56,111.59,111.49,111.55,15222.0,83.8096,83.8322,83.757,83.8021,15222.0
2018-08-16 15:00:00,111.56,111.63,111.55,111.63,12271.0,83.8096,83.8622,83.8021,83.8622,12271.0
2018-08-16 15:05:00,111.65,111.68,111.56,111.58,11991.0,83.8772,83.8998,83.8096,83.8246,11991.0
2018-08-16 15:10:00,111.57,111.58,111.51,111.52,10311.0,83.8171,83.8246,83.7721,83.7796,10311.0
2018-08-16 15:15:00,111.52,111.62,111.52,111.56,10171.0,83.7796,83.8547,83.7796,83.8096,10171.0
2018-08-16 15:20:00,111.56,111.56,111.46,111.46,14430.0,83.8096,83.8096,83.7345,83.7345,14430.0
2018-08-16 15:25:00,111.46,111.53,111.45,111.45,19440.0,83.7345,83.7871,83.727,83.727,19440.0
2018-08-16 15:30:00,111.45,111.45,111.33,111.43,19328.0,83.727,83.727,83.6368,83.712,19328.0
2018-08-16 15:35:00,111.43,111.44,111.28,111.32,13312.0,83.712,83.7195,83.5993,83.6293,13312.0
2018-08-16 15:40:00,111.33,111.37,111.24,111.28,25363.0,83.6368,83.6669,83.5692,83.5993,25363.0
2018-08-16 15:45:00,111.28,111.31,111.21,111.25,43833.0,83.5993,83.6218,83.5467,83.5767,43833.0
2018-08-16 15:50:00,111.23,111.3,111.2,111.27,43700.0,83.5617,83.6143,83.5392,83.5918,43700.0
2018-08-16 15:55:00,111.27,111.36,111.23,111.32,136423.0,83.5918,83.6594,83.5617,83.6293,136423.0
2018-08-17 09:30:00,111.95,112.0,111.84,111.92,92248.0,84.1026,84.1402,84.02,84.0801,92248.0
2018-08-17 09:35:00,112.0,112.16,111.79,112.01,11838.0,84.1402,84.2604,83.9824,84.1477,11838.0
2018-08-17 09:40:00,112.07,112.15,111.53,111.6,10415.0,84.1928,84.2529,83.7871,83.8397,10415.0
2018-08-17 09:45:00,111.62,111.67,111.3,111.4,7468.0,83.8547,83.8923,83.6143,83.6894,7468.0
2018-08-17 09:50:00,111.37,111.4,111.18,111.19,6356.0,83.6669,83.6894,83.5241,83.5317,6356.0
2018-08-17 09:55:00,111.19,111.3,111.14,111.21,11516.0,83.5317,83.6143,83.4941,83.5467,11516.0
2018-08-17 10:00:00,111.19,111.22,110.96,110.97,17327.0,83.5317,83.5542,83.3589,83.3664,17327.0
2018-08-17 10:05:00,111.0,111.04,110.77,110.96,23932.0,83.3889,83.419,83.2161,83.3589,23932.0
2018-08-17 10:10:00,110.96,110.96,110.71,110.74,9616.0,83.3589,83.3589,83.171,83.1936,9616.0
2018-08-17 10:15:00,110.7,110.88,110.65,110.87,13927.0,83.1635,83.2988,83.126,83.2913,13927.0
2018-08-17 10:20:00,110.86,110.98,110.81,110.97,7269.0,83.2837,83.3739,83.2462,83.3664,7269.0
2018-08-17 10:25:00,110.95,111.11,110.95,111.04,6517.0,83.3514,83.4716,83.3514,83.419,6517.0
2018-08-17 10:30:00,111.03,111.18,111.03,111.15,11482.0,83.4115,83.5241,83.4115,83.5016,11482.0
2018-08-17 10:35:00,111.18,111.32,111.15,111.29,12067.0,83.5241,83.6293,83.5016,83.6068,12067.0
2018-08-17 10:40:00,111.3,111.3,110.86,110.86,16973.0,83.6143,83.6143,83.2837,83.2837,16973.0
2018-08-17 10:45:00,110.84,110.93,110.83,110.89,21730.0,83.2687,83.3363,83.2612,83.3063,21730.0
2018-08-17 10:50:00,110.86,110.97,110.84,110.9,12637.0,83.2837,83.3664,83.2687,83.3138,12637.0
2018-08-17 10:55:00,110.91,110.91,110.62,110.65,21900.0,83.3213,83.3213,83.1034,83.126,21900.0
2018-08-17 11:00:00,110.65,110.79,110.61,110.79,16515.0,83.126,83.2311,83.0959,83.2311,16515.0
2018-08-17 11:05:00,110.79,110.92,110.73,110.88,11296.0,83.2311,83.3288,83.1861,83.2988,11296.0
2018-08-17 11:10:00,110.88,111.0,110.76,111.0,8077.0,83.2988,83.3889,83.2086,83.3889,8077.0
2018-08-17 11:15:00,111.02,111.13,110.9,111.1,24228.0,83.4039,83.4866,83.3138,83.464,24228.0
2018-08-17 11:20:00,111.09,111.19,111.09,111.13,11431.0,83.4565,83.5317,83.4565,83.4866,11431.0
2018-08-17 11:25:00,111.14,111.2,111.06,111.1,6464.0,83.4941,83.5392,83.434,83.464,6464.0
2018-08-17 11:30:00,111.15,111.25,111.12,111.2,48106.0,83.5016,83.5767,83.4791,83.5392,48106.0
2018-08-17 11:35:00,111.21,111.24,111.14,111.15,3942.0,83.5467,83.5692,83.4941,83.5016,3942.0
2018-08-17 11:40:00,111.15,111.31,111.13,111.3,5918.0,83.5016,83.6218,83.4866,83.6143,5918.0
2018-08-17 11:45:00,111.32,111.32,111.17,111.21,6351.0,83.6293,83.6293,83.5166,83.5467,6351.0
2018-08-17 11:50:00,111.23,111.26,111.16,111.18,7455.0,83.5617,83.5842,83.5091,83.5241,7455.0
2018-08-17 11:55:00,111.17,111.24,111.08,111.15,4655.0,83.5166,83.5692,83.449,83.5016,4655.0
2018-08-17 12:00:00,111.13,111.14,110.97,110.97,10340.0,83.4866,83.4941,83.3664,83.3664,10340.0
2018-08-17 12:05:00,110.99,111.0,110.95,111.0,8203.0,83.3814,83.3889,83.3514,83.3889,8203.0
2018-08-17 12:10:00,110.99,111.08,110.94,110.96,11849.0,83.3814,83.449,83.3438,83.3589,11849.0
2018-08-17 12:15:00,110.96,110.99,110.91,110.91,5602.0,83.3589,83.3814,83.3213,83.3213,5602.0
2018-08-17 12:20:00,110.89,110.89,110.83,110.85,5300.0,83.3063,83.3063,83.2612,83.2762,5300.0
2018-08-17 12:25:00,110.84,110.89,110.84,110.86,3523.0,83.2687,83.3063,83.2687,83.2837,3523.0
2018-08-17 12:30:00,110.87,110.88,110.73,110.78,8089.0,83.2913,83.2988,83.1861,83.2236,8089.0
2018-08-17 12:35:00,110.79,110.81,110.71,110.72,10884.0,83.2311,83.2462,83.171,83.1786,10884.0
2018-08-17 12:40:00,110.74,110.78,110.71,110.72,3526.0,83.1936,83.2236,83.171,83.1786,3526.0
2018-08-17 12:45:00,110.7,110.78,110.69,110.78,8491.0,83.1635,83.2236,83.156,83.2236,8491.0
2018-08-17 12:50:00,110.78,110.82,110.72,110.76,6669.0,83.2236,83.2537,83.1786,83.2086,6669.0
2018-08-17 12:55:00,110.75,110.78,110.68,110.69,7451.0,83.2011,83.2236,83.1485,83.156,7451.0
2018-08-17 13:00:00,110.68,110.75,110.66,110.71,8755.0,83.1485,83.2011,83.1335,83.171,8755.0
2018-08-17 13:05:00,110.68,110.7,110.67,110.69,2784.0,83.1485,83.1635,83.141,83.156,2784.0
2018-08-17 13:10:00,110.68,110.73,110.68,110.71,4975.0,83.1485,83.1861,83.1485,83.171,4975.0
2018-08-17 13:15:00,110.73,110.85,110.7,110.77,6001.0,83.1861,83.2762,83.1635,83.2161,6001.0
2018-08-17 13:20:00,110.77,110.8,110.68,110.68,5360.0,83.2161,83.2387,83.1485,83.1485,5360.0
2018-08-17 13:25:00,110.68,110.72,110.61,110.63,5354.0,83.1485,83.1786,83.0959,83.1109,5354.0
2018-08-17 13:30:00,110.62,110.78,110.62,110.75,5897.0,83.1034,83.2236,83.1034,83.2011,5897.0
2018-08-17 13:35:00,110.76,110.76,110.68,110.7,12569.0,83.2086,83.2086,83.1485,83.1635,12569.0
2018-08-17 13:40:00,110.71,110.77,110.68,110.73,18258.0,83.171,83.2161,83.1485,83.1861,18258.0
2018-08-17 13:45:00,110.73,110.74,110.71,110.73,10310.0,83.1861,83.1936,83.171,83.1861,10310.0
2018-08-17 13:50:00,110.73,110.74,110.67,110.7,8314.0,83.1861,83.1936,83.141,83.1635,8314.0
2018-08-17 13:55:00,110.71,110.81,110.68,110.81,15450.0,83.171,83.2462,83.1485,83.2462,15450.0
2018-08-17 14:00:00,110.78,110.9,110.75,110.87,25377.0,83.2236,83.3138,83.2011,83.2913,25377.0
2018-08-17 14:05:00,110.92,110.93,110.86,110.88,16883.0,83.3288,83.3363,83.2837,83.2988,16883.0
2018-08-17 14:10:00,110.9,110.9,110.82,110.84,13334.0,83.3138,83.3138,83.2537,83.2687,13334.0
2018-08-17 14:15:00,110.85,110.9,110.81,110.83,26926.0,83.2762,83.3138,83.2462,83.2612,26926.0
2018-08-17 14:20:00,110.83,110.85,110.81,110.83,14334.0,83.2612,83.2762,83.2462,83.2612,14334.0
2018-08-17 14:25:00,110.86,110.93,110.85,110.85,32902.0,83.2837,83.3363,83.2762,83.2762,32902.0
2018-08-17 14:30:00,110.84,110.93,110.84,110.9,24215.0,83.2687,83.3363,83.2687,83.3138,24215.0
2018-08-17 14:35:00,110.9,110.97,110.87,110.9,14238.0,83.3138,83.3664,83.2913,83.3138,14238.0
2018-08-17 14:40:00,110.9,110.96,110.89,110.9,24531.0,83.3138,83.3589,83.3063,83.3138,24531.0
2018-08-17 14:45:00,110.9,110.93,110.87,110.89,18937.0,83.3138,83.3363,83.2913,83.3063,18937.0
2018-08-17 14:50:00,110.87,111.0,110.86,110.99,14980.0,83.2913,83.3889,83.2837,83.3814,14980.0
2018-08-17 14:55:00,111.01,111.04,110.95,110.95,13068.0,83.3964,83.419,83.3514,83.3514,13068.0
2018-08-17 15:00:00,110.95,110.99,110.91,110.97,11025.0,83.3514,83.3814,83.3213,83.3664,11025.0
2018-08-17 15:05:00,110.98,111.0,110.96,110.96,20253.0,83.3739,83.3889,83.3589,83.3589,20253.0
2018-08-17 15:10:00,110.98,111.0,110.94,111.0,23268.0,83.3739,83.3889,83.3438,83.3889,23268.0
2018-08-17 15:15:00,111.0,111.05,110.99,111.0,20351.0,83.3889,83.4265,83.3814,83.3889,20351.0
2018-08-17 15:20:00,111.0,111.02,110.99,111.01,21217.0,83.3889,83.4039,83.3814,83.3964,21217.0
2018-08-17 15:25:00,111.01,111.18,111.01,111.13,18823.0,83.3964,83.5241,83.3964,83.4866,18823.0
2018-08-17 15:30:00,111.12,111.12,111.03,111.1,16114.0,83.4791,83.4791,83.4115,83.464,16114.0
2018-08-17 15:35:00,111.1,111.12,111.08,111.11,15563.0,83.464,83.4791,83.449,83.4716,15563.0
2018-08-17 15:40:00,111.1,111.19,111.1,111.15,25553.0,83.464,83.5317,83.464,83.5016,25553.0
2018-08-17 15:45:00,111.13,111.15,111.05,111.06,26637.0,83.4866,83.5016,83.4265,83.434,26637.0
2018-08-17 15:50:00,111.06,111.11,111.01,111.02,38654.0,83.434,83.4716,83.3964,83.4039,38654.0
2018-08-17 15:55:00,111.02,111.04,110.91,110.99,63680.0,83.4039,83.419,83.3213,83.3814,63680.0
2018-08-20 09:30:00,111.34,111.46,111.04,111.36,52752.0,83.6443,83.7345,83.419,83.6594,52752.0
2018-08-20 09:35:00,111.37,111.98,111.36,111.98,86115.0,83.6669,84.1251,83.6594,84.1251,86115.0
2018-08-20 09:40:00,111.98,111.98,111.67,111.94,9760.0,84.1251,84.1251,83.8923,84.0951,9760.0
2018-08-20 09:45:00,111.9,112.12,111.77,112.02,21165.0,84.065,84.2303,83.9674,84.1552,21165.0
2018-08-20 09:50:00,111.98,111.98,111.8,111.85,22021.0,84.1251,84.1251,83.9899,84.0275,22021.0
2018-08-20 09:55:00,111.84,111.88,111.72,111.79,11765.0,84.02,84.05,83.9298,83.9824,11765.0
2018-08-20 10:00:00,111.86,112.47,111.86,112.39,21472.0,84.035,84.4933,84.035,84.4332,21472.0
2018-08-20 10:05:00,112.34,112.43,112.22,112.42,11981.0,84.3956,84.4632,84.3054,84.4557,11981.0
2018-08-20 10:10:00,112.45,112.48,112.37,112.39,14475.0,84.4782,84.5008,84.4181,84.4332,14475.0
2018-08-20 10:15:00,112.42,112.68,112.41,112.65,18261.0,84.4557,84.651,84.4482,84.6285,18261.0
2018-08-20 10:20:00,112.61,112.93,112.61,112.93,11548.0,84.5984,84.8388,84.5984,84.8388,11548.0
2018-08-20 10:25:00,112.9,113.07,112.89,113.06,17793.0,84.8163,84.944,84.8088,84.9365,17793.0
2018-08-20 10:30:00,113.03,113.28,112.95,113.26,36181.0,84.914,85.1018,84.8539,85.0867,36181.0
2018-08-20 10:35:00,113.26,113.26,112.91,112.93,20362.0,85.0867,85.0867,84.8238,84.8388,20362.0
2018-08-20 10:40:00,112.92,113.1,112.87,113.1,15058.0,84.8313,84.9665,84.7938,84.9665,15058.0
2018-08-20 10:45:00,113.08,113.09,112.96,113.02,11918.0,84.9515,84.959,84.8614,84.9064,11918.0
2018-08-20 10:50:00,113.04,113.18,113.03,113.15,6193.0,84.9215,85.0266,84.914,85.0041,6193.0
2018-08-20 10:55:00,113.16,113.2,113.03,113.06,12762.0,85.0116,85.0417,84.914,84.9365,12762.0
2018-08-20 11:00:00,113.08,113.3,112.99,113.21,14724.0,84.9515,85.1168,84.8839,85.0492,14724.0
2018-08-20 11:05:00,113.2,113.3,113.17,113.26,10168.0,85.0417,85.1168,85.0191,85.0867,10168.0
2018-08-20 11:10:00,113.27,113.29,113.13,113.17,15320.0,85.0943,85.1093,84.9891,85.0191,15320.0
2018-08-20 11:15:00,113.19,113.6,113.17,113.6,15681.0,85.0342,85.3422,85.0191,85.3422,15681.0
2018-08-20 11:20:00,113.59,113.64,113.47,113.59,13595.0,85.3347,85.3722,85.2445,85.3347,13595.0
2018-08-20 11:25:00,113.59,113.67,113.52,113.65,10431.0,85.3347,85.3948,85.2821,85.3797,10431.0
2018-08-20 11:30:00,113.65,113.78,113.64,113.71,18651.0,85.3797,85.4774,85.3722,85.4248,18651.0
2018-08-20 11:35:00,113.72,113.72,113.54,113.65,13319.0,85.4323,85.4323,85.2971,85.3797,13319.0
2018-08-20 11:40:00,113.69,113.88,113.67,113.88,9605.0,85.4098,85.5525,85.3948,85.5525,9605.0
2018-08-20 11:45:00,113.87,113.98,113.83,113.94,18100.0,85.545,85.6276,85.515,85.5976,18100.0
2018-08-20 11:50:00,113.95,114.05,113.87,113.96,18358.0,85.6051,85.6802,85.545,85.6126,18358.0
2018-08-20 11:55:00,113.99,113.99,113.74,113.78,14229.0,85.6352,85.6352,85.4473,85.4774,14229.0
2018-08-20 12:00:00,113.77,113.81,113.71,113.71,10381.0,85.4699,85.4999,85.4248,85.4248,10381.0
2018-08-20 12:05:00,113.74,113.76,113.59,113.64,11838.0,85.4473,85.4624,85.3347,85.3722,11838.0
2018-08-20 12:10:00,113.67,113.73,113.65,113.67,4955.0,85.3948,85.4398,85.3797,85.3948,4955.0
2018-08-20 12:15:00,113.69,113.78,113.67,113.74,7383.0,85.4098,85.4774,85.3948,85.4473,7383.0
2018-08-20 12:20:00,113.76,113.83,113.7,113.83,9985.0,85.4624,85.515,85.4173,85.515,9985.0
2018-08-20 12:25:00,113.83,113.95,113.82,113.88,9177.0,85.515,85.6051,85.5074,85.5525,9177.0
2018-08-20 12:30:00,113.9,113.91,113.83,113.9,6812.0,85.5675,85.5751,85.515,85.5675,6812.0
2018-08-20 12:35:00,113.89,113.91,113.83,113.89,8051.0,85.56,85.5751,85.515,85.56,8051.0
2018-08-20 12:40:00,113.92,113.92,113.86,113.89,6082.0,85.5826,85.5826,85.5375,85.56,6082.0
2018-08-20 12:45:00,113.87,113.87,113.79,113.8,9908.0,85.545,85.545,85.4849,85.4924,9908.0
2018-08-20 12:50:00,113.81,113.83,113.75,113.76,7260.0,85.4999,85.515,85.4549,85.4624,7260.0
2018-08-20 12:55:00,113.77,113.82,113.72,113.8,15583.0,85.4699,85.5074,85.4323,85.4924,15583.0
2018-08-20 13:00:00,113.79,113.82,113.72,113.73,28808.0,85.4849,85.5074,85.4323,85.4398,28808.0
2018-08-20 13:05:00,113.74,113.78,113.66,113.75,48130.0,85.4473,85.4774,85.3872,85.4549,48130.0
2018-08-20 13:10:00,113.76,113.8,113.74,113.76,5301.0,85.4624,85.4924,85.4473,85.4624,5301.0
2018-08-20 13:15:00,113.78,113.8,113.71,113.78,8616.0,85.4774,85.4924,85.4248,85.4774,8616.0
2018-08-20 13:20:00,113.77,113.93,113.76,113.92,12794.0,85.4699,85.5901,85.4624,85.5826,12794.0
2018-08-20 13:25:00,113.93,113.98,113.9,113.93,16585.0,85.5901,85.6276,85.5675,85.5901,16585.0
2018-08-20 13:30:00,113.93,113.99,113.92,113.92,8986.0,85.5901,85.6352,85.5826,85.5826,8986.0
2018-08-20 13:35:00,113.95,114.0,113.94,113.95,7646.0,85.6051,85.6427,85.5976,85.6051,7646.0
2018-08-20 13:40:00,113.94,113.95,113.87,113.87,5128.0,85.5976,85.6051,85.545,85.545,5128.0
2018-08-20 13:45:00,113.88,113.88,113.74,113.74,8744.0,85.5525,85.5525,85.4473,85.4473,8744.0
2018-08-20 13:50:00,113.73,113.76,113.67,113.71,20430.0,85.4398,85.4624,85.3948,85.4248,20430.0
2018-08-20 13:55:00,113.7,113.87,113.7,113.84,6668.0,85.4173,85.545,85.4173,85.5225,6668.0
2018-08-20 14:00:00,113.87,113.87,113.68,113.68,9314.0,85.545,85.545,85.4023,85.4023,9314.0
2018-08-20 14:05:00,113.67,113.7,113.57,113.62,7272.0,85.3948,85.4173,85.3196,85.3572,7272.0
2018-08-20 14:10:00,113.61,113.68,113.58,113.58,7454.0,85.3497,85.4023,85.3271,85.3271,7454.0
2018-08-20 14:15:00,113.59,113.6,113.44,113.46,12448.0,85.3347,85.3422,85.222,85.237,12448.0
2018-08-20 14:20:00,113.48,113.56,113.46,113.5,13262.0,85.252,85.3121,85.237,85.267,13262.0
2018-08-20 14:25:00,113.51,113.58,113.47,113.58,9914.0,85.2746,85.3271,85.2445,85.3271,9914.0
2018-08-20 14:30:00,113.61,113.61,113.51,113.52,5449.0,85.3497,85.3497,85.2746,85.2821,5449.0
2018-08-20 14:35:00,113.52,113.56,113.52,113.54,5545.0,85.2821,85.3121,85.2821,85.2971,5545.0
2018-08-20 14:40:00,113.54,113.54,113.37,113.45,16437.0,85.2971,85.2971,85.1694,85.2295,16437.0
2018-08-20 14:45:00,113.45,113.51,113.44,113.45,17901.0,85.2295,85.2746,85.222,85.2295,17901.0
2018-08-20 14:50:00,113.45,113.49,113.44,113.45,10321.0,85.2295,85.2595,85.222,85.2295,10321.0
2018-08-20 14:55:00,113.44,113.45,113.29,113.29,16239.0,85.222,85.2295,85.1093,85.1093,16239.0
2018-08-20 15:00:00,113.3,113.3,113.21,113.21,8399.0,85.1168,85.1168,85.0492,85.0492,8399.0
2018-08-20 15:05:00,113.22,113.35,113.18,113.34,21573.0,85.0567,85.1544,85.0266,85.1468,21573.0
2018-08-20 15:10:00,113.38,113.45,113.35,113.35,32341.0,85.1769,85.2295,85.1544,85.1544,32341.0
2018-08-20 15:15:00,113.37,113.48,113.36,113.46,6364.0,85.1694,85.252,85.1619,85.237,6364.0
2018-08-20 15:20:00,113.44,113.48,113.41,113.47,10532.0,85.222,85.252,85.1994,85.2445,10532.0
2018-08-20 15:25:00,113.48,113.53,113.44,113.47,11025.0,85.252,85.2896,85.222,85.2445,11025.0
2018-08-20 15:30:00,113.47,113.47,113.37,113.42,32930.0,85.2445,85.2445,85.1694,85.2069,32930.0
2018-08-20 15:35:00,113.43,113.45,113.38,113.42,24780.0,85.2145,85.2295,85.1769,85.2069,24780.0
2018-08-20 15:40:00,113.41,113.45,113.32,113.45,27303.0,85.1994,85.2295,85.1318,85.2295,27303.0
2018-08-20 15:45:00,113.44,113.51,113.44,113.49,45178.0,85.222,85.2746,85.222,85.2595,45178.0
2018-08-20 15:50:00,113.48,113.48,113.34,113.45,41251.0,85.252,85.252,85.1468,85.2295,41251.0
2018-08-20 15:55:00,113.45,113.48,113.31,113.4,95006.0,85.2295,85.252,85.1243,85.1919,95006.0
2018-08-21 09:30:00,113.9,114.41,113.81,114.25,57162.0,85.5675,85.9507,85.4999,85.8305,57162.0
2018-08-21 09:35:00,114.32,114.36,113.92,114.22,9700.0,85.8831,85.9131,85.5826,85.8079,9700.0
2018-08-21 09:40:00,114.27,114.56,114.23,114.49,5714.0,85.8455,86.0634,85.8155,86.0108,5714.0
2018-08-21 09:45:00,114.53,114.56,114.27,114.41,13733.0,86.0408,86.0634,85.8455,85.9507,13733.0
2018-08-21 09:50:00,114.43,115.21,114.36,115.07,47291.0,85.9657,86.5517,85.9131,86.4465,47291.0
2018-08-21 09:55:00,115.11,115.21,114.99,115.13,7361.0,86.4766,86.5517,86.3864,86.4916,7361.0
2018-08-21 10:00:00,115.07,115.23,115.05,115.06,15687.0,86.4465,86.5667,86.4315,86.439,15687.0
2018-08-21 10:05:00,115.05,115.08,114.94,114.99,30957.0,86.4315,86.454,86.3488,86.3864,30957.0
2018-08-21 10:10:00,114.98,115.03,114.93,114.99,7422.0,86.3789,86.4165,86.3413,86.3864,7422.0
2018-08-21 10:15:00,115.02,115.03,114.8,114.84,18405.0,86.4089,86.4165,86.2437,86.2737,18405.0
2018-08-21 10:20:00,114.81,115.02,114.79,114.99,14285.0,86.2512,86.4089,86.2362,86.3864,14285.0
2018-08-21 10:25:00,114.97,115.07,114.97,115.04,10546.0,86.3714,86.4465,86.3714,86.424,10546.0
2018-08-21 10:30:00,115.03,115.21,115.02,115.17,12635.0,86.4165,86.5517,86.4089,86.5216,12635.0
2018-08-21 10:35:00,115.15,115.18,115.02,115.08,17315.0,86.5066,86.5291,86.4089,86.454,17315.0
2018-08-21 10:40:00,115.1,115.38,115.03,115.28,20050.0,86.469,86.6794,86.4165,86.6043,20050.0
2018-08-21 10:45:00,115.25,115.26,114.95,115.08,24520.0,86.5817,86.5892,86.3564,86.454,24520.0
2018-08-21 10:50:00,115.1,115.11,114.96,115.04,8832.0,86.469,86.4766,86.3639,86.424,8832.0
2018-08-21 10:55:00,115.05,115.12,114.98,114.98,8325.0,86.4315,86.4841,86.3789,86.3789,8325.0
2018-08-21 11:00:00,114.99,115.06,114.88,114.98,13632.0,86.3864,86.439,86.3038,86.3789,13632.0
2018-08-21 11:05:00,114.98,115.04,114.83,115.0,41350.0,86.3789,86.424,86.2662,86.3939,41350.0
2018-08-21 11:10:00,115.0,115.03,114.93,114.96,24239.0,86.3939,86.4165,86.3413,86.3639,24239.0
2018-08-21 11:15:00,114.95,114.95,114.61,114.75,23279.0,86.3564,86.3564,86.1009,86.2061,23279.0
2018-08-21 11:20:00,114.71,114.86,114.7,114.86,17299.0,86.1761,86.2887,86.1685,86.2887,17299.0
2018-08-21 11:25:00,114.86,114.9,114.77,114.84,13884.0,86.2887,86.3188,86.2211,86.2737,13884.0
2018-08-21 11:30:00,114.85,114.99,114.83,114.93,24900.0,86.2812,86.3864,86.2662,86.3413,24900.0
2018-08-21 11:35:00,114.95,115.06,114.95,114.98,10342.0,86.3564,86.439,86.3564,86.3789,10342.0
2018-08-21 11:40:00,114.99,115.07,114.94,114.97,19503.0,86.3864,86.4465,86.3488,86.3714,19503.0
2018-08-21 11:45:00,114.97,115.13,114.96,115.07,11179.0,86.3714,86.4916,86.3639,86.4465,11179.0
2018-08-21 11:50:00,115.05,115.2,115.04,115.18,12125.0,86.4315,86.5442,86.424,86.5291,12125.0
2018-08-21 11:55:00,115.17,115.26,115.16,115.25,8964.0,86.5216,86.5892,86.5141,86.5817,8964.0
2018-08-21 12:00:00,115.24,115.26,115.16,115.17,6006.0,86.5742,86.5892,86.5141,86.5216,6006.0
2018-08-21 12:05:00,115.15,115.2,114.98,115.05,24540.0,86.5066,86.5442,86.3789,86.4315,24540.0
2018-08-21 12:10:00,115.05,115.11,114.99,115.06,13236.0,86.4315,86.4766,86.3864,86.439,13236.0
2018-08-21 12:15:00,115.06,115.07,115.01,115.02,5143.0,86.439,86.4465,86.4014,86.4089,5143.0
2018-08-21 12:20:00,115.02,115.06,115.01,115.02,4710.0,86.4089,86.439,86.4014,86.4089,4710.0
2018-08-21 12:25:00,115.03,115.04,115.0,115.01,10621.0,86.4165,86.424,86.3939,86.4014,10621.0
2018-08-21 12:30:00,115.0,115.01,114.93,115.0,11720.0,86.3939,86.4014,86.3413,86.3939,11720.0
2018-08-21 12:35:00,114.95,114.97,114.86,114.9,5499.0,86.3564,86.3714,86.2887,86.3188,5499.0
2018-08-21 12:40:00,114.91,114.94,114.87,114.87,11320.0,86.3263,86.3488,86.2963,86.2963,11320.0
2018-08-21 12:45:00,114.84,114.84,114.76,114.83,12755.0,86.2737,86.2737,86.2136,86.2662,12755.0
2018-08-21 12:50:00,114.83,114.93,114.8,114.89,13290.0,86.2662,86.3413,86.2437,86.3113,13290.0
2018-08-21 12:55:00,114.9,114.96,114.9,114.91,9539.0,86.3188,86.3639,86.3188,86.3263,9539.0
2018-08-21 13:00:00,114.91,114.92,114.86,114.87,7659.0,86.3263,86.3338,86.2887,86.2963,7659.0
2018-08-21 13:05:00,114.88,114.9,114.83,114.84,12404.0,86.3038,86.3188,86.2662,86.2737,12404.0
2018-08-21 13:10:00,114.84,114.84,114.64,114.64,15027.0,86.2737,86.2737,86.1235,86.1235,15027.0
2018-08-21 13:15:00,114.67,114.84,114.66,114.84,24886.0,86.146,86.2737,86.1385,86.2737,24886.0
2018-08-21 13:20:00,114.87,114.9,114.83,114.86,7106.0,86.2963,86.3188,86.2662,86.2887,7106.0
2018-08-21 13:25:00,114.85,114.92,114.8,114.92,7516.0,86.2812,86.3338,86.2437,86.3338,7516.0
2018-08-21 13:30:00,114.92,115.04,114.9,115.04,3940.0,86.3338,86.424,86.3188,86.424,3940.0
2018-08-21 13:35:00,115.03,115.06,114.99,115.05,7548.0,86.4165,86.439,86.3864,86.4315,7548.0
2018-08-21 13:40:00,115.05,115.06,114.97,115.01,20524.0,86.4315,86.439,86.3714,86.4014,20524.0
2018-08-21 13:45:00,115.02,115.02,114.96,114.97,5300.0,86.4089,86.4089,86.3639,86.3714,5300.0
2018-08-21 13:50:00,114.96,114.99,114.86,114.91,9106.0,86.3639,86.3864,86.2887,86.3263,9106.0
2018-08-21 13:55:00,114.91,114.93,114.79,114.79,23090.0,86.3263,86.3413,86.2362,86.2362,23090.0
2018-08-21 14:00:00,114.79,114.79,114.66,114.7,7760.0,86.2362,86.2362,86.1385,86.1685,7760.0
2018-08-21 14:05:00,114.7,114.79,114.67,114.79,6998.0,86.1685,86.2362,86.146,86.2362,6998.0
2018-08-21 14:10:00,114.77,114.79,114.73,114.73,5729.0,86.2211,86.2362,86.1911,86.1911,5729.0
2018-08-21 14:15:00,114.74,114.8,114.74,114.77,5664.0,86.1986,86.2437,86.1986,86.2211,5664.0
2018-08-21 14:20:00,114.78,114.81,114.63,114.65,10468.0,86.2286,86.2512,86.116,86.131,10468.0
2018-08-21 14:25:00,114.63,114.64,114.53,114.61,11771.0,86.116,86.1235,86.0408,86.1009,11771.0
2018-08-21 14:30:00,114.6,114.61,114.46,114.57,11424.0,86.0934,86.1009,85.9882,86.0709,11424.0
2018-08-21 14:35:00,114.57,114.59,114.53,114.57,9994.0,86.0709,86.0859,86.0408,86.0709,9994.0
2018-08-21 14:40:00,114.56,114.7,114.56,114.63,11071.0,86.0634,86.1685,86.0634,86.116,11071.0
2018-08-21 14:45:00,114.63,114.63,114.42,114.42,8821.0,86.116,86.116,85.9582,85.9582,8821.0
2018-08-21 14:50:00,114.42,114.44,114.3,114.33,12338.0,85.9582,85.9732,85.868,85.8906,12338.0
2018-08-21 14:55:00,114.33,114.45,114.32,114.44,15974.0,85.8906,85.9807,85.8831,85.9732,15974.0
2018-08-21 15:00:00,114.43,114.45,114.34,114.44,18612.0,85.9657,85.9807,85.8981,85.9732,18612.0
2018-08-21 15:05:00,114.44,114.53,114.44,114.47,10839.0,85.9732,86.0408,85.9732,85.9958,10839.0
2018-08-21 15:10:00,114.47,114.52,114.45,114.49,16239.0,85.9958,86.0333,85.9807,86.0108,16239.0
2018-08-21 15:15:00,114.48,114.48,114.4,114.41,14020.0,86.0033,86.0033,85.9432,85.9507,14020.0
2018-08-21 15:20:00,114.4,114.44,114.32,114.44,14502.0,85.9432,85.9732,85.8831,85.9732,14502.0
2018-08-21 15:25:00,114.45,114.5,114.3,114.3,22298.0,85.9807,86.0183,85.868,85.868,22298.0
2018-08-21 15:30:00,114.3,114.34,114.19,114.25,26566.0,85.868,85.8981,85.7854,85.8305,26566.0
2018-08-21 15:35:00,114.26,114.32,114.22,114.29,18656.0,85.838,85.8831,85.8079,85.8605,18656.0
2018-08-21 15:40:00,114.27,114.27,114.2,114.22,26769.0,85.8455,85.8455,85.7929,85.8079,26769.0
2018-08-21 15:45:00,114.22,114.22,113.98,113.98,47687.0,85.8079,85.8079,85.6276,85.6276,47687.0
2018-08-21 15:50:00,113.97,114.1,113.95,114.05,40928.0,85.6201,85.7178,85.6051,85.6802,40928.0
2018-08-21 15:55:00,114.05,114.26,114.05,114.15,99358.0,85.6802,85.838,85.6802,85.7554,99358.0
2018-08-22 09:30:00,114.38,115.29,114.28,115.23,38272.0,85.9281,86.6118,85.853,86.5667,38272.0
2018-08-22 09:35:00,115.2,115.27,114.87,115.01,15871.0,86.5442,86.5968,86.2963,86.4014,15871.0
2018-08-22 09:40:00,114.94,115.14,114.85,115.1,17509.0,86.3488,86.4991,86.2812,86.469,17509.0
2018-08-22 09:45:00,115.15,115.34,115.1,115.16,19502.0,86.5066,86.6493,86.469,86.5141,19502.0
2018-08-22 09:50:00,115.15,115.44,115.11,115.19,17911.0,86.5066,86.7245,86.4766,86.5367,17911.0
2018-08-22 09:55:00,115.23,115.34,115.16,115.18,7706.0,86.5667,86.6493,86.5141,86.5291,7706.0
2018-08-22 10:00:00,115.21,115.43,115.16,115.35,16031.0,86.5517,86.717,86.5141,86.6569,16031.0
2018-08-22 10:05:00,115.39,115.83,115.38,115.74,43352.0,86.6869,87.0175,86.6794,86.9498,43352.0
2018-08-22 10:10:00,115.75,116.21,115.69,116.13,38629.0,86.9574,87.3029,86.9123,87.2428,38629.0
2018-08-22 10:15:00,116.13,116.15,115.92,116.05,18977.0,87.2428,87.2579,87.0851,87.1827,18977.0
2018-08-22 10:20:00,116.03,116.37,116.02,116.21,37661.0,87.1677,87.4231,87.1602,87.3029,37661.0
2018-08-22 10:25:00,116.23,116.32,116.1,116.2,20066.0,87.318,87.3856,87.2203,87.2954,20066.0
2018-08-22 10:30:00,116.14,116.16,115.67,115.72,42741.0,87.2503,87.2654,86.8973,86.9348,42741.0
2018-08-22 10:35:00,115.77,116.1,115.7,116.09,17472.0,86.9724,87.2203,86.9198,87.2128,17472.0
2018-08-22 10:40:00,116.07,116.2,116.07,116.15,9143.0,87.1978,87.2954,87.1978,87.2579,9143.0
2018-08-22 10:45:00,116.18,116.29,116.14,116.2,11621.0,87.2804,87.363,87.2503,87.2954,11621.0
2018-08-22 10:50:00,116.21,116.21,116.08,116.11,9815.0,87.3029,87.3029,87.2053,87.2278,9815.0
2018-08-22 10:55:00,116.08,116.19,116.08,116.11,10654.0,87.2053,87.2879,87.2053,87.2278,10654.0
2018-08-22 11:00:00,116.1,116.3,116.07,116.28,14652.0,87.2203,87.3705,87.1978,87.3555,14652.0
2018-08-22 11:05:00,116.32,116.32,116.23,116.28,15657.0,87.3856,87.3856,87.318,87.3555,15657.0
2018-08-22 11:10:00,116.29,116.29,116.08,116.14,8282.0,87.363,87.363,87.2053,87.2503,8282.0
2018-08-22 11:15:00,116.14,116.23,116.11,116.13,9103.0,87.2503,87.318,87.2278,87.2428,9103.0
2018-08-22 11:20:00,116.12,116.26,116.11,116.17,14654.0,87.2353,87.3405,87.2278,87.2729,14654.0
2018-08-22 11:25:00,116.18,116.27,116.17,116.27,9003.0,87.2804,87.348,87.2729,87.348,9003.0
2018-08-22 11:30:00,116.27,116.27,116.03,116.07,8723.0,87.348,87.348,87.1677,87.1978,8723.0
2018-08-22 11:35:00,116.07,116.27,116.03,116.27,10915.0,87.1978,87.348,87.1677,87.348,10915.0
2018-08-22 11:40:00,116.24,116.29,116.11,116.11,13322.0,87.3255,87.363,87.2278,87.2278,13322.0
2018-08-22 11:45:00,116.1,116.11,116.03,116.07,6483.0,87.2203,87.2278,87.1677,87.1978,6483.0
2018-08-22 11:50:00,116.06,116.17,116.06,116.16,3975.0,87.1902,87.2729,87.1902,87.2654,3975.0
2018-08-22 11:55:00,116.19,116.31,116.16,116.28,11600.0,87.2879,87.3781,87.2654,87.3555,11600.0
2018-08-22 12:00:00,116.28,116.3,116.2,116.22,16143.0,87.3555,87.3705,87.2954,87.3104,16143.0
2018-08-22 12:05:00,116.21,116.22,116.08,116.12,11952.0,87.3029,87.3104,87.2053,87.2353,11952.0
2018-08-22 12:10:00,116.09,116.13,116.05,116.07,9677.0,87.2128,87.2428,87.1827,87.1978,9677.0
2018-08-22 12:15:00,116.08,116.13,116.07,116.08,4551.0,87.2053,87.2428,87.1978,87.2053,4551.0
2018-08-22 12:20:00,116.06,116.1,115.91,115.92,7522.0,87.1902,87.2203,87.0776,87.0851,7522.0
2018-08-22 12:25:00,115.92,115.94,115.8,115.81,13030.0,87.0851,87.1001,86.9949,87.0024,13030.0
2018-08-22 12:30:00,115.82,115.91,115.8,115.9,13644.0,87.0099,87.0776,86.9949,87.07,13644.0
2018-08-22 12:35:00,115.91,115.92,115.72,115.74,13902.0,87.0776,87.0851,86.9348,86.9498,13902.0
2018-08-22 12:40:00,115.76,115.77,115.7,115.75,7156.0,86.9649,86.9724,86.9198,86.9574,7156.0
2018-08-22 12:45:00,115.75,115.76,115.67,115.75,10174.0,86.9574,86.9649,86.8973,86.9574,10174.0
2018-08-22 12:50:00,115.73,115.79,115.72,115.76,6551.0,86.9423,86.9874,86.9348,86.9649,6551.0
2018-08-22 12:55:00,115.75,115.75,115.58,115.63,11059.0,86.9574,86.9574,86.8296,86.8672,11059.0
2018-08-22 13:00:00,115.66,115.84,115.66,115.81,8327.0,86.8897,87.025,86.8897,87.0024,8327.0
2018-08-22 13:05:00,115.82,115.86,115.75,115.8,6732.0,87.0099,87.04,86.9574,86.9949,6732.0
2018-08-22 13:10:00,115.81,115.81,115.74,115.79,2402.0,87.0024,87.0024,86.9498,86.9874,2402.0
2018-08-22 13:15:00,115.79,115.8,115.72,115.75,4804.0,86.9874,86.9949,86.9348,86.9574,4804.0
2018-08-22 13:20:00,115.76,115.8,115.74,115.74,3510.0,86.9649,86.9949,86.9498,86.9498,3510.0
2018-08-22 13:25:00,115.72,115.75,115.72,115.72,3900.0,86.9348,86.9574,86.9348,86.9348,3900.0
2018-08-22 13:30:00,115.71,115.8,115.68,115.79,13353.0,86.9273,86.9949,86.9048,86.9874,13353.0
2018-08-22 13:35:00,115.77,115.8,115.73,115.74,6776.0,86.9724,86.9949,86.9423,86.9498,6776.0
2018-08-22 13:40:00,115.72,115.75,115.7,115.72,8024.0,86.9348,86.9574,86.9198,86.9348,8024.0
2018-08-22 13:45:00,115.71,115.71,115.63,115.64,5358.0,86.9273,86.9273,86.8672,86.8747,5358.0
2018-08-22 13:50:00,115.62,115.64,115.59,115.61,2787.0,86.8597,86.8747,86.8372,86.8522,2787.0
2018-08-22 13:55:00,115.62,115.62,115.59,115.61,6789.0,86.8597,86.8597,86.8372,86.8522,6789.0
2018-08-22 14:00:00,115.62,115.67,115.59,115.66,7485.0,86.8597,86.8973,86.8372,86.8897,7485.0
2018-08-22 14:05:00,115.66,115.74,115.64,115.64,6812.0,86.8897,86.9498,86.8747,86.8747,6812.0
2018-08-22 14:10:00,115.62,115.68,115.58,115.66,4600.0,86.8597,86.9048,86.8296,86.8897,4600.0
2018-08-22 14:15:00,115.66,115.74,115.6,115.61,14205.0,86.8897,86.9498,86.8447,86.8522,14205.0
2018-08-22 14:20:00,115.6,115.69,115.59,115.64,5193.0,86.8447,86.9123,86.8372,86.8747,5193.0
2018-08-22 14:25:00,115.62,115.62,115.52,115.57,10192.0,86.8597,86.8597,86.7846,86.8221,10192.0
2018-08-22 14:30:00,115.56,115.56,115.46,115.5,15402.0,86.8146,86.8146,86.7395,86.7695,15402.0
2018-08-22 14:35:00,115.51,115.58,115.48,115.56,5664.0,86.7771,86.8296,86.7545,86.8146,5664.0
2018-08-22 14:40:00,115.56,115.6,115.54,115.6,4496.0,86.8146,86.8447,86.7996,86.8447,4496.0
2018-08-22 14:45:00,115.61,115.64,115.58,115.58,8675.0,86.8522,86.8747,86.8296,86.8296,8675.0
2018-08-22 14:50:00,115.6,115.71,115.6,115.7,5124.0,86.8447,86.9273,86.8447,86.9198,5124.0
2018-08-22 14:55:00,115.69,115.69,115.62,115.66,9562.0,86.9123,86.9123,86.8597,86.8897,9562.0
2018-08-22 15:00:00,115.71,115.76,115.7,115.76,10783.0,86.9273,86.9649,86.9198,86.9649,10783.0
2018-08-22 15:05:00,115.77,115.82,115.75,115.76,8046.0,86.9724,87.0099,86.9574,86.9649,8046.0
2018-08-22 15:10:00,115.78,115.78,115.74,115.77,9504.0,86.9799,86.9799,86.9498,86.9724,9504.0
2018-08-22 15:15:00,115.77,115.84,115.76,115.84,10079.0,86.9724,87.025,86.9649,87.025,10079.0
2018-08-22 15:20:00,115.84,115.84,115.77,115.84,7101.0,87.025,87.025,86.9724,87.025,7101.0
2018-08-22 15:25:00,115.85,115.85,115.78,115.81,13383.0,87.0325,87.0325,86.9799,87.0024,13383.0
2018-08-22 15:30:00,115.82,115.89,115.78,115.82,32091.0,87.0099,87.0625,86.9799,87.0099,32091.0
2018-08-22 15:35:00,115.82,115.98,115.82,115.94,27970.0,87.0099,87.1301,87.0099,87.1001,27970.0
2018-08-22 15:40:00,115.93,116.0,115.86,115.98,55673.0,87.0926,87.1452,87.04,87.1301,55673.0
2018-08-22 15:45:00,115.97,115.98,115.88,115.91,71093.0,87.1226,87.1301,87.055,87.0776,71093.0
2018-08-22 15:50:00,115.9,115.91,115.67,115.7,34348.0,87.07,87.0776,86.8973,86.9198,34348.0
2018-08-22 15:55:00,115.7,115.79,115.67,115.69,76195.0,86.9198,86.9874,86.8973,86.9123,76195.0
2018-08-23 09:30:00,115.46,115.71,115.15,115.63,41275.0,86.7395,86.9273,86.5066,86.8672,41275.0
2018-08-23 09:35:00,115.69,116.06,115.54,115.98,26699.0,86.9123,87.1902,86.7996,87.1301,26699.0
2018-08-23 09:40:00,116.02,116.02,115.82,115.84,8769.0,87.1602,87.1602,87.0099,87.025,8769.0
2018-08-23 09:45:00,115.87,116.02,115.81,115.96,21880.0,87.0475,87.1602,87.0024,87.1151,21880.0
2018-08-23 09:50:00,115.96,116.33,115.85,116.21,22341.0,87.1151,87.3931,87.0325,87.3029,22341.0
2018-08-23 09:55:00,116.19,116.24,116.06,116.08,13280.0,87.2879,87.3255,87.1902,87.2053,13280.0
2018-08-23 10:00:00,116.1,116.29,116.04,116.26,19034.0,87.2203,87.363,87.1752,87.3405,19034.0
2018-08-23 10:05:00,116.28,116.47,116.23,116.37,66571.0,87.3555,87.4983,87.318,87.4231,66571.0
2018-08-23 10:10:00,116.36,116.42,116.31,116.41,21898.0,87.4156,87.4607,87.3781,87.4532,21898.0
2018-08-23 10:15:00,116.43,116.58,116.34,116.43,20982.0,87.4682,87.5809,87.4006,87.4682,20982.0
2018-08-23 10:20:00,116.44,116.5,116.28,116.35,42447.0,87.4757,87.5208,87.3555,87.4081,42447.0
2018-08-23 10:25:00,116.35,116.52,116.28,116.49,42155.0,87.4081,87.5358,87.3555,87.5133,42155.0
2018-08-23 10:30:00,116.49,116.66,116.46,116.56,27252.0,87.5133,87.641,87.4907,87.5659,27252.0
2018-08-23 10:35:00,116.54,116.75,116.54,116.7,16948.0,87.5508,87.7086,87.5508,87.671,16948.0
2018-08-23 10:40:00,116.69,116.69,116.44,116.51,15156.0,87.6635,87.6635,87.4757,87.5283,15156.0
2018-08-23 10:45:00,116.52,116.54,116.26,116.44,34529.0,87.5358,87.5508,87.3405,87.4757,34529.0
2018-08-23 10:50:00,116.42,116.54,116.23,116.32,18847.0,87.4607,87.5508,87.318,87.3856,18847.0
2018-08-23 10:55:00,116.31,116.39,116.18,116.18,25856.0,87.3781,87.4382,87.2804,87.2804,25856.0
2018-08-23 11:00:00,116.17,116.22,116.11,116.21,22125.0,87.2729,87.3104,87.2278,87.3029,22125.0
2018-08-23 11:05:00,116.19,116.31,116.1,116.27,50255.0,87.2879,87.3781,87.2203,87.348,50255.0
2018-08-23 11:10:00,116.28,116.38,116.19,116.27,17853.0,87.3555,87.4306,87.2879,87.348,17853.0
2018-08-23 11:15:00,116.29,116.38,116.13,116.19,24241.0,87.363,87.4306,87.2428,87.2879,24241.0
2018-08-23 11:20:00,116.18,116.21,116.05,116.13,20333.0,87.2804,87.3029,87.1827,87.2428,20333.0
2018-08-23 11:25:00,116.16,116.44,116.14,116.37,36344.0,87.2654,87.4757,87.2503,87.4231,36344.0
2018-08-23 11:30:00,116.37,116.38,116.22,116.25,36494.0,87.4231,87.4306,87.3104,87.333,36494.0
2018-08-23 11:35:00,116.26,116.32,116.14,116.18,11754.0,87.3405,87.3856,87.2503,87.2804,11754.0
2018-08-23 11:40:00,116.19,116.45,116.19,116.34,6197.0,87.2879,87.4832,87.2879,87.4006,6197.0
2018-08-23 11:45:00,116.34,116.46,116.3,116.42,11072.0,87.4006,87.4907,87.3705,87.4607,11072.0
2018-08-23 11:50:00,116.42,116.5,116.42,116.49,19149.0,87.4607,87.5208,87.4607,87.5133,19149.0
2018-08-23 11:55:00,116.51,116.69,116.51,116.59,20069.0,87.5283,87.6635,87.5283,87.5884,20069.0
2018-08-23 12:00:00,116.58,116.62,116.54,116.62,8161.0,87.5809,87.6109,87.5508,87.6109,8161.0
2018-08-23 12:05:00,116.61,116.73,116.6,116.69,8900.0,87.6034,87.6936,87.5959,87.6635,8900.0
2018-08-23 12:10:00,116.69,116.76,116.61,116.62,14208.0,87.6635,87.7161,87.6034,87.6109,14208.0
2018-08-23 12:15:00,116.63,116.8,116.63,116.77,15201.0,87.6185,87.7462,87.6185,87.7236,15201.0
2018-08-23 12:20:00,116.8,116.99,116.79,116.98,21002.0,87.7462,87.8889,87.7387,87.8814,21002.0
2018-08-23 12:25:00,116.99,117.13,116.99,117.07,35321.0,87.8889,87.9941,87.8889,87.949,35321.0
2018-08-23 12:30:00,117.04,117.06,116.89,116.89,13227.0,87.9265,87.9415,87.8138,87.8138,13227.0
2018-08-23 12:35:00,116.88,116.99,116.86,116.97,14212.0,87.8063,87.8889,87.7912,87.8739,14212.0
2018-08-23 12:40:00,116.98,117.08,116.96,117.07,14474.0,87.8814,87.9565,87.8664,87.949,14474.0
2018-08-23 12:45:00,117.08,117.14,117.06,117.13,12936.0,87.9565,88.0016,87.9415,87.9941,12936.0
2018-08-23 12:50:00,117.16,117.2,117.11,117.13,24913.0,88.0166,88.0467,87.9791,87.9941,24913.0
2018-08-23 12:55:00,117.13,117.21,117.12,117.16,13348.0,87.9941,88.0542,87.9866,88.0166,13348.0
2018-08-23 13:00:00,117.17,117.24,117.14,117.16,20028.0,88.0241,88.0767,88.0016,88.0166,20028.0
2018-08-23 13:05:00,117.15,117.21,117.1,117.18,19643.0,88.0091,88.0542,87.9715,88.0316,19643.0
2018-08-23 13:10:00,117.18,117.21,117.15,117.18,21831.0,88.0316,88.0542,88.0091,88.0316,21831.0
2018-08-23 13:15:00,117.15,117.25,117.15,117.23,9000.0,88.0091,88.0842,88.0091,88.0692,9000.0
2018-08-23 13:20:00,117.23,117.24,117.12,117.16,17422.0,88.0692,88.0767,87.9866,88.0166,17422.0
2018-08-23 13:25:00,117.17,117.18,117.06,117.11,9972.0,88.0241,88.0316,87.9415,87.9791,9972.0
2018-08-23 13:30:00,117.12,117.12,116.91,116.96,22284.0,87.9866,87.9866,87.8288,87.8664,22284.0
2018-08-23 13:35:00,116.96,116.99,116.93,116.98,18984.0,87.8664,87.8889,87.8438,87.8814,18984.0
2018-08-23 13:40:00,117.01,117.01,116.94,116.97,18204.0,87.9039,87.9039,87.8513,87.8739,18204.0
2018-08-23 13:45:00,116.96,117.0,116.95,117.0,20939.0,87.8664,87.8964,87.8589,87.8964,20939.0
2018-08-23 13:50:00,117.0,117.04,116.97,117.04,15644.0,87.8964,87.9265,87.8739,87.9265,15644.0
2018-08-23 13:55:00,117.03,117.09,117.0,117.08,29534.0,87.919,87.964,87.8964,87.9565,29534.0
2018-08-23 14:00:00,117.08,117.22,117.08,117.21,26693.0,87.9565,88.0617,87.9565,88.0542,26693.0
2018-08-23 14:05:00,117.2,117.32,117.2,117.32,18528.0,88.0467,88.1368,88.0467,88.1368,18528.0
2018-08-23 14:10:00,117.32,117.38,117.28,117.34,31166.0,88.1368,88.1819,88.1068,88.1518,31166.0
2018-08-23 14:15:00,117.35,117.42,117.33,117.42,20176.0,88.1594,88.2119,88.1443,88.2119,20176.0
2018-08-23 14:20:00,117.4,117.61,117.38,117.57,43271.0,88.1969,88.3547,88.1819,88.3246,43271.0
2018-08-23 14:25:00,117.57,117.92,117.55,117.81,44627.0,88.3246,88.5876,88.3096,88.5049,44627.0
2018-08-23 14:30:00,117.8,117.86,117.76,117.78,25370.0,88.4974,88.5425,88.4674,88.4824,25370.0
2018-08-23 14:35:00,117.8,117.81,117.7,117.76,41750.0,88.4974,88.5049,88.4223,88.4674,41750.0
2018-08-23 14:40:00,117.75,117.78,117.69,117.76,18801.0,88.4599,88.4824,88.4148,88.4674,18801.0
2018-08-23 14:45:00,117.74,117.76,117.56,117.59,46995.0,88.4523,88.4674,88.3171,88.3397,46995.0
2018-08-23 14:50:00,117.59,117.75,117.55,117.73,19529.0,88.3397,88.4599,88.3096,88.4448,19529.0
2018-08-23 14:55:00,117.74,117.84,117.73,117.83,33100.0,88.4523,88.5275,88.4448,88.52,33100.0
2018-08-23 15:00:00,117.82,117.9,117.82,117.89,40239.0,88.5124,88.5725,88.5124,88.565,40239.0
2018-08-23 15:05:00,117.9,117.94,117.86,117.92,32263.0,88.5725,88.6026,88.5425,88.5876,32263.0
2018-08-23 15:10:00,117.93,117.95,117.82,117.84,42315.0,88.5951,88.6101,88.5124,88.5275,42315.0
2018-08-23 15:15:00,117.84,117.89,117.76,117.77,37439.0,88.5275,88.565,88.4674,88.4749,37439.0
2018-08-23 15:20:00,117.77,117.9,117.77,117.9,15692.0,88.4749,88.5725,88.4749,88.5725,15692.0
2018-08-23 15:25:00,117.9,117.97,117.89,117.96,28273.0,88.5725,88.6251,88.565,88.6176,28273.0
2018-08-23 15:30:00,117.97,117.98,117.81,117.82,56962.0,88.6251,88.6326,88.5049,88.5124,56962.0
2018-08-23 15:35:00,117.81,117.84,117.76,117.8,33769.0,88.5049,88.5275,88.4674,88.4974,33769.0
2018-08-23 15:40:00,117.8,117.89,117.79,117.84,55028.0,88.4974,88.565,88.4899,88.5275,55028.0
2018-08-23 15:45:00,117.83,117.96,117.75,117.96,77736.0,88.52,88.6176,88.4599,88.6176,77736.0
2018-08-23 15:50:00,117.95,118.04,117.93,118.02,88980.0,88.6101,88.6777,88.5951,88.6627,88980.0
2018-08-23 15:55:00,118.03,118.21,118.02,118.07,254868.0,88.6702,88.8054,88.6627,88.7003,254868.0
2018-08-24 09:30:00,118.45,118.88,118.41,118.85,74556.0,88.9857,89.3088,88.9557,89.2862,74556.0
2018-08-24 09:35:00,118.87,119.22,118.79,119.07,35526.0,89.3013,89.5642,89.2412,89.4515,35526.0
2018-08-24 09:40:00,119.05,119.23,119.05,119.21,17222.0,89.4365,89.5717,89.4365,89.5567,17222.0
2018-08-24 09:45:00,119.18,119.43,119.14,119.41,40466.0,89.5341,89.722,89.5041,89.7069,40466.0
2018-08-24 09:50:00,119.42,119.58,119.38,119.55,31807.0,89.7145,89.8347,89.6844,89.8121,31807.0
2018-08-24 09:55:00,119.5,119.5,119.3,119.4,28266.0,89.7746,89.7746,89.6243,89.6994,28266.0
2018-08-24 10:00:00,119.4,119.66,119.4,119.59,37998.0,89.6994,89.8948,89.6994,89.8422,37998.0
2018-08-24 10:05:00,119.6,119.62,119.07,119.23,47620.0,89.8497,89.8647,89.4515,89.5717,47620.0
2018-08-24 10:10:00,119.27,119.27,119.1,119.22,75084.0,89.6018,89.6018,89.474,89.5642,75084.0
2018-08-24 10:15:00,119.24,119.44,119.12,119.43,45064.0,89.5792,89.7295,89.4891,89.722,45064.0
2018-08-24 10:20:00,119.42,119.55,119.3,119.55,29663.0,89.7145,89.8121,89.6243,89.8121,29663.0
2018-08-24 10:25:00,119.53,119.84,119.52,119.83,38496.0,89.7971,90.03,89.7896,90.0225,38496.0
2018-08-24 10:30:00,119.84,119.93,119.75,119.9,35127.0,90.03,90.0976,89.9624,90.0751,35127.0
2018-08-24 10:35:00,119.89,120.11,119.89,120.1,53344.0,90.0675,90.2328,90.0675,90.2253,53344.0
2018-08-24 10:40:00,120.14,120.23,119.92,120.21,57644.0,90.2554,90.323,90.0901,90.3079,57644.0
2018-08-24 10:45:00,120.21,120.48,120.19,120.28,70720.0,90.3079,90.5108,90.2929,90.3605,70720.0
2018-08-24 10:50:00,120.3,120.47,120.24,120.46,51618.0,90.3756,90.5033,90.3305,90.4958,51618.0
2018-08-24 10:55:00,120.47,120.8,120.44,120.8,75578.0,90.5033,90.7512,90.4807,90.7512,75578.0
2018-08-24 11:00:00,120.8,120.88,120.74,120.81,43865.0,90.7512,90.8113,90.7061,90.7587,43865.0
2018-08-24 11:05:00,120.83,121.12,120.81,121.07,41957.0,90.7737,90.9916,90.7587,90.954,41957.0
2018-08-24 11:10:00,121.07,121.17,120.84,120.84,33728.0,90.954,91.0291,90.7812,90.7812,33728.0
2018-08-24 11:15:00,120.86,121.17,120.86,121.11,31314.0,90.7963,91.0291,90.7963,90.9841,31314.0
2018-08-24 11:20:00,121.12,121.21,120.96,121.0,29560.0,90.9916,91.0592,90.8714,90.9014,29560.0
2018-08-24 11:25:00,121.0,121.15,120.99,121.14,35898.0,90.9014,91.0141,90.8939,91.0066,35898.0
2018-08-24 11:30:00,121.12,121.37,121.1,121.36,51859.0,90.9916,91.1794,90.9766,91.1719,51859.0
2018-08-24 11:35:00,121.36,121.52,121.31,121.42,43016.0,91.1719,91.2921,91.1343,91.217,43016.0
2018-08-24 11:40:00,121.42,121.49,121.19,121.44,26339.0,91.217,91.2695,91.0442,91.232,26339.0
2018-08-24 11:45:00,121.47,121.6,121.36,121.36,28822.0,91.2545,91.3522,91.1719,91.1719,28822.0
2018-08-24 11:50:00,121.35,121.38,121.15,121.31,24650.0,91.1644,91.1869,91.0141,91.1343,24650.0
2018-08-24 11:55:00,121.31,121.47,121.27,121.43,21495.0,91.1343,91.2545,91.1043,91.2245,21495.0
2018-08-24 12:00:00,121.43,121.44,121.21,121.25,25910.0,91.2245,91.232,91.0592,91.0892,25910.0
2018-08-24 12:05:00,121.23,121.25,121.09,121.19,25586.0,91.0742,91.0892,90.969,91.0442,25586.0
2018-08-24 12:10:00,121.19,121.42,121.17,121.33,26074.0,91.0442,91.217,91.0291,91.1493,26074.0
2018-08-24 12:15:00,121.32,121.33,121.21,121.29,40225.0,91.1418,91.1493,91.0592,91.1193,40225.0
2018-08-24 12:20:00,121.31,121.37,121.31,121.33,17170.0,91.1343,91.1794,91.1343,91.1493,17170.0
2018-08-24 12:25:00,121.34,121.38,121.3,121.35,14626.0,91.1569,91.1869,91.1268,91.1644,14626.0
2018-08-24 12:30:00,121.33,121.35,121.14,121.15,14052.0,91.1493,91.1644,91.0066,91.0141,14052.0
2018-08-24 12:35:00,121.16,121.17,120.87,120.9,22654.0,91.0216,91.0291,90.8038,90.8263,22654.0
2018-08-24 12:40:00,120.89,120.99,120.84,120.95,17549.0,90.8188,90.8939,90.7812,90.8639,17549.0
2018-08-24 12:45:00,120.94,121.05,120.91,121.05,13123.0,90.8564,90.939,90.8338,90.939,13123.0
2018-08-24 12:50:00,121.03,121.03,120.86,120.87,9542.0,90.924,90.924,90.7963,90.8038,9542.0
2018-08-24 12:55:00,120.87,120.91,120.82,120.87,12009.0,90.8038,90.8338,90.7662,90.8038,12009.0
2018-08-24 13:00:00,120.89,120.93,120.85,120.89,8397.0,90.8188,90.8488,90.7887,90.8188,8397.0
2018-08-24 13:05:00,120.88,120.98,120.88,120.93,9535.0,90.8113,90.8864,90.8113,90.8488,9535.0
2018-08-24 13:10:00,120.93,120.93,120.73,120.77,19216.0,90.8488,90.8488,90.6986,90.7286,19216.0
2018-08-24 13:15:00,120.8,120.86,120.78,120.8,18314.0,90.7512,90.7963,90.7362,90.7512,18314.0
2018-08-24 13:20:00,120.81,120.85,120.72,120.73,18465.0,90.7587,90.7887,90.6911,90.6986,18465.0
2018-08-24 13:25:00,120.73,120.74,120.63,120.63,26014.0,90.6986,90.7061,90.6235,90.6235,26014.0
2018-08-24 13:30:00,120.62,120.62,120.48,120.62,40115.0,90.616,90.616,90.5108,90.616,40115.0
2018-08-24 13:35:00,120.61,120.72,120.59,120.61,17367.0,90.6084,90.6911,90.5934,90.6084,17367.0
2018-08-24 13:40:00,120.6,120.6,120.45,120.49,14358.0,90.6009,90.6009,90.4882,90.5183,14358.0
2018-08-24 13:45:00,120.49,120.81,120.49,120.71,17994.0,90.5183,90.7587,90.5183,90.6836,17994.0
2018-08-24 13:50:00,120.73,120.82,120.68,120.76,11955.0,90.6986,90.7662,90.661,90.7211,11955.0
2018-08-24 13:55:00,120.79,120.95,120.75,120.89,21111.0,90.7437,90.8639,90.7136,90.8188,21111.0
2018-08-24 14:00:00,120.89,120.93,120.79,120.88,15047.0,90.8188,90.8488,90.7437,90.8113,15047.0
2018-08-24 14:05:00,120.89,120.94,120.83,120.93,13144.0,90.8188,90.8564,90.7737,90.8488,13144.0
2018-08-24 14:10:00,120.9,120.9,120.74,120.75,11129.0,90.8263,90.8263,90.7061,90.7136,11129.0
2018-08-24 14:15:00,120.74,120.74,120.62,120.63,31877.0,90.7061,90.7061,90.616,90.6235,31877.0
2018-08-24 14:20:00,120.6,120.61,120.44,120.5,26775.0,90.6009,90.6084,90.4807,90.5258,26775.0
2018-08-24 14:25:00,120.51,120.54,120.38,120.45,20878.0,90.5333,90.5559,90.4357,90.4882,20878.0
2018-08-24 14:30:00,120.43,120.47,120.39,120.46,27661.0,90.4732,90.5033,90.4432,90.4958,27661.0
2018-08-24 14:35:00,120.46,120.53,120.45,120.52,22179.0,90.4958,90.5483,90.4882,90.5408,22179.0
2018-08-24 14:40:00,120.51,120.6,120.47,120.51,15046.0,90.5333,90.6009,90.5033,90.5333,15046.0
2018-08-24 14:45:00,120.51,120.61,120.46,120.58,23508.0,90.5333,90.6084,90.4958,90.5859,23508.0
2018-08-24 14:50:00,120.56,120.7,120.51,120.7,15216.0,90.5709,90.6761,90.5333,90.6761,15216.0
2018-08-24 14:55:00,120.69,120.75,120.57,120.57,18200.0,90.6685,90.7136,90.5784,90.5784,18200.0
2018-08-24 15:00:00,120.56,120.62,120.55,120.55,16326.0,90.5709,90.616,90.5634,90.5634,16326.0
2018-08-24 15:05:00,120.55,120.61,120.46,120.5,13189.0,90.5634,90.6084,90.4958,90.5258,13189.0
2018-08-24 15:10:00,120.49,120.63,120.49,120.61,23175.0,90.5183,90.6235,90.5183,90.6084,23175.0
2018-08-24 15:15:00,120.6,120.63,120.53,120.6,24757.0,90.6009,90.6235,90.5483,90.6009,24757.0
2018-08-24 15:20:00,120.61,120.69,120.61,120.63,22679.0,90.6084,90.6685,90.6084,90.6235,22679.0
2018-08-24 15:25:00,120.64,120.67,120.58,120.66,19469.0,90.631,90.6535,90.5859,90.646,19469.0
2018-08-24 15:30:00,120.65,120.67,120.56,120.6,33340.0,90.6385,90.6535,90.5709,90.6009,33340.0
2018-08-24 15:35:00,120.61,120.67,120.56,120.64,37689.0,90.6084,90.6535,90.5709,90.631,37689.0
2018-08-24 15:40:00,120.65,120.68,120.54,120.54,44920.0,90.6385,90.661,90.5559,90.5559,44920.0
2018-08-24 15:45:00,120.55,120.64,120.49,120.62,63216.0,90.5634,90.631,90.5183,90.616,63216.0
2018-08-24 15:50:00,120.61,120.63,120.5,120.58,66867.0,90.6084,90.6235,90.5258,90.5859,66867.0
2018-08-24 15:55:00,120.58,120.63,120.5,120.55,181831.0,90.5859,90.6235,90.5258,90.5634,181831.0
2018-08-27 09:30:00,121.08,121.38,120.81,121.29,44152.0,90.9615,91.1869,90.7587,91.1193,44152.0
2018-08-27 09:35:00,121.36,121.75,121.35,121.69,12229.0,91.1719,91.4649,91.1644,91.4198,12229.0
2018-08-27 09:40:00,121.66,121.93,121.59,121.89,20548.0,91.3973,91.6001,91.3447,91.57,20548.0
2018-08-27 09:45:00,121.84,121.97,121.65,121.69,18333.0,91.5325,91.6301,91.3897,91.4198,18333.0
2018-08-27 09:50:00,121.72,121.76,121.55,121.76,11349.0,91.4423,91.4724,91.3146,91.4724,11349.0
2018-08-27 09:55:00,121.77,121.9,121.74,121.8,19184.0,91.4799,91.5776,91.4574,91.5024,19184.0
2018-08-27 10:00:00,121.79,121.84,121.6,121.63,27782.0,91.4949,91.5325,91.3522,91.3747,27782.0
2018-08-27 10:05:00,121.7,121.8,121.56,121.63,15107.0,91.4273,91.5024,91.3221,91.3747,15107.0
2018-08-27 10:10:00,121.65,121.72,121.45,121.51,23815.0,91.3897,91.4423,91.2395,91.2846,23815.0
2018-08-27 10:15:00,121.52,121.63,121.51,121.58,18436.0,91.2921,91.3747,91.2846,91.3372,18436.0
2018-08-27 10:20:00,121.58,121.8,121.48,121.77,16525.0,91.3372,91.5024,91.262,91.4799,16525.0
2018-08-27 10:25:00,121.76,121.86,121.71,121.79,24352.0,91.4724,91.5475,91.4348,91.4949,24352.0
2018-08-27 10:30:00,121.79,121.79,121.53,121.6,26602.0,91.4949,91.4949,91.2996,91.3522,26602.0
2018-08-27 10:35:00,121.61,121.67,121.36,121.4,35199.0,91.3597,91.4048,91.1719,91.2019,35199.0
2018-08-27 10:40:00,121.39,121.39,121.09,121.15,75434.0,91.1944,91.1944,90.969,91.0141,75434.0
2018-08-27 10:45:00,121.16,121.28,120.92,121.23,30063.0,91.0216,91.1118,90.8413,91.0742,30063.0
2018-08-27 10:50:00,121.23,121.34,121.17,121.19,20360.0,91.0742,91.1569,91.0291,91.0442,20360.0
2018-08-27 10:55:00,121.21,121.26,121.08,121.26,25354.0,91.0592,91.0968,90.9615,91.0968,25354.0
2018-08-27 11:00:00,121.27,121.52,121.26,121.52,22026.0,91.1043,91.2921,91.0968,91.2921,22026.0
2018-08-27 11:05:00,121.54,121.57,121.4,121.41,27951.0,91.3071,91.3296,91.2019,91.2094,27951.0
2018-08-27 11:10:00,121.37,121.43,121.15,121.23,19870.0,91.1794,91.2245,91.0141,91.0742,19870.0
2018-08-27 11:15:00,121.25,121.3,121.14,121.14,17223.0,91.0892,91.1268,91.0066,91.0066,17223.0
2018-08-27 11:20:00,121.13,121.16,120.9,120.98,26551.0,90.9991,91.0216,90.8263,90.8864,26551.0
2018-08-27 11:25:00,120.98,121.15,120.97,121.08,11238.0,90.8864,91.0141,90.8789,90.9615,11238.0
2018-08-27 11:30:00,121.07,121.09,120.99,121.0,11034.0,90.954,90.969,90.8939,90.9014,11034.0
2018-08-27 11:35:00,121.02,121.02,120.89,120.91,15821.0,90.9165,90.9165,90.8188,90.8338,15821.0
2018-08-27 11:40:00,120.93,120.93,120.75,120.8,26044.0,90.8488,90.8488,90.7136,90.7512,26044.0
2018-08-27 11:45:00,120.8,121.01,120.75,120.96,14460.0,90.7512,90.9089,90.7136,90.8714,14460.0
2018-08-27 11:50:00,120.98,121.0,120.88,120.93,5214.0,90.8864,90.9014,90.8113,90.8488,5214.0
2018-08-27 11:55:00,120.92,121.04,120.89,120.96,22912.0,90.8413,90.9315,90.8188,90.8714,22912.0
2018-08-27 12:00:00,120.94,121.03,120.92,121.0,17712.0,90.8564,90.924,90.8413,90.9014,17712.0
2018-08-27 12:05:00,120.96,120.96,120.84,120.89,11129.0,90.8714,90.8714,90.7812,90.8188,11129.0
2018-08-27 12:10:00,120.89,120.97,120.88,120.95,11592.0,90.8188,90.8789,90.8113,90.8639,11592.0
2018-08-27 12:15:00,120.97,121.02,120.93,120.94,7176.0,90.8789,90.9165,90.8488,90.8564,7176.0
2018-08-27 12:20:00,120.97,121.05,120.97,120.98,20090.0,90.8789,90.939,90.8789,90.8864,20090.0
2018-08-27 12:25:00,120.96,120.98,120.88,120.95,8701.0,90.8714,90.8864,90.8113,90.8639,8701.0
2018-08-27 12:30:00,120.93,121.0,120.91,121.0,7491.0,90.8488,90.9014,90.8338,90.9014,7491.0
2018-08-27 12:35:00,121.01,121.05,120.94,120.95,14595.0,90.9089,90.939,90.8564,90.8639,14595.0
2018-08-27 12:40:00,120.97,120.98,120.87,120.89,6055.0,90.8789,90.8864,90.8038,90.8188,6055.0
2018-08-27 12:45:00,120.88,120.91,120.83,120.87,7943.0,90.8113,90.8338,90.7737,90.8038,7943.0
2018-08-27 12:50:00,120.86,120.93,120.84,120.93,24726.0,90.7963,90.8488,90.7812,90.8488,24726.0
2018-08-27 12:55:00,120.9,120.94,120.87,120.9,10478.0,90.8263,90.8564,90.8038,90.8263,10478.0
2018-08-27 13:00:00,120.95,120.98,120.92,120.94,10775.0,90.8639,90.8864,90.8413,90.8564,10775.0
2018-08-27 13:05:00,120.94,121.0,120.9,120.95,17062.0,90.8564,90.9014,90.8263,90.8639,17062.0
2018-08-27 13:10:00,120.96,121.05,120.93,121.05,9105.0,90.8714,90.939,90.8488,90.939,9105.0
2018-08-27 13:15:00,121.02,121.09,121.0,121.0,8430.0,90.9165,90.969,90.9014,90.9014,8430.0
2018-08-27 13:20:00,121.02,121.12,121.0,121.12,10418.0,90.9165,90.9916,90.9014,90.9916,10418.0
2018-08-27 13:25:00,121.11,121.14,121.06,121.08,7769.0,90.9841,91.0066,90.9465,90.9615,7769.0
2018-08-27 13:30:00,121.05,121.12,121.05,121.05,7276.0,90.939,90.9916,90.939,90.939,7276.0
2018-08-27 13:35:00,121.08,121.21,121.08,121.14,12198.0,90.9615,91.0592,90.9615,91.0066,12198.0
2018-08-27 13:40:00,121.12,121.19,121.12,121.18,9254.0,90.9916,91.0442,90.9916,91.0367,9254.0
2018-08-27 13:45:00,121.19,121.32,121.18,121.32,13645.0,91.0442,91.1418,91.0367,91.1418,13645.0
2018-08-27 13:50:00,121.31,121.4,121.31,121.39,12176.0,91.1343,91.2019,91.1343,91.1944,12176.0
2018-08-27 13:55:00,121.38,121.39,121.19,121.27,12273.0,91.1869,91.1944,91.0442,91.1043,12273.0
2018-08-27 14:00:00,121.24,121.42,121.24,121.39,11540.0,91.0817,91.217,91.0817,91.1944,11540.0
2018-08-27 14:05:00,121.4,121.45,121.34,121.4,8080.0,91.2019,91.2395,91.1569,91.2019,8080.0
2018-08-27 14:10:00,121.38,121.46,121.33,121.38,36484.0,91.1869,91.247,91.1493,91.1869,36484.0
2018-08-27 14:15:00,121.39,121.41,121.23,121.27,11813.0,91.1944,91.2094,91.0742,91.1043,11813.0
2018-08-27 14:20:00,121.25,121.32,121.2,121.2,9424.0,91.0892,91.1418,91.0517,91.0517,9424.0
2018-08-27 14:25:00,121.2,121.23,121.18,121.23,6955.0,91.0517,91.0742,91.0367,91.0742,6955.0
2018-08-27 14:30:00,121.22,121.26,121.19,121.2,13043.0,91.0667,91.0968,91.0442,91.0517,13043.0
2018-08-27 14:35:00,121.21,121.25,121.19,121.21,8452.0,91.0592,91.0892,91.0442,91.0592,8452.0
2018-08-27 14:40:00,121.22,121.29,121.22,121.25,6805.0,91.0667,91.1193,91.0667,91.0892,6805.0
2018-08-27 14:45:00,121.24,121.27,121.21,121.25,12433.0,91.0817,91.1043,91.0592,91.0892,12433.0
2018-08-27 14:50:00,121.24,121.25,121.13,121.13,12900.0,91.0817,91.0892,90.9991,90.9991,12900.0
2018-08-27 14:55:00,121.12,121.19,121.1,121.13,18655.0,90.9916,91.0442,90.9766,90.9991,18655.0
2018-08-27 15:00:00,121.12,121.19,121.12,121.13,18989.0,90.9916,91.0442,90.9916,90.9991,18989.0
2018-08-27 15:05:00,121.1,121.19,121.05,121.1,54373.0,90.9766,91.0442,90.939,90.9766,54373.0
2018-08-27 15:10:00,121.1,121.1,120.92,121.01,13625.0,90.9766,90.9766,90.8413,90.9089,13625.0
2018-08-27 15:15:00,121.01,121.1,121.01,121.08,14156.0,90.9089,90.9766,90.9089,90.9615,14156.0
2018-08-27 15:20:00,121.11,121.2,121.09,121.18,10927.0,90.9841,91.0517,90.969,91.0367,10927.0
2018-08-27 15:25:00,121.18,121.26,121.17,121.22,15778.0,91.0367,91.0968,91.0291,91.0667,15778.0
2018-08-27 15:30:00,121.21,121.22,121.15,121.17,22768.0,91.0592,91.0667,91.0141,91.0291,22768.0
2018-08-27 15:35:00,121.18,121.2,121.07,121.11,21610.0,91.0367,91.0517,90.954,90.9841,21610.0
2018-08-27 15:40:00,121.11,121.16,121.1,121.13,26705.0,90.9841,91.0216,90.9766,90.9991,26705.0
2018-08-27 15:45:00,121.12,121.12,121.02,121.05,49671.0,90.9916,90.9916,90.9165,90.939,49671.0
2018-08-27 15:50:00,121.04,121.09,121.0,121.01,43698.0,90.9315,90.969,90.9014,90.9089,43698.0
2018-08-27 15:55:00,121.0,121.21,120.95,121.14,95001.0,90.9014,91.0592,90.8639,91.0066,95001.0
2018-08-28 09:30:00,121.4,122.26,121.16,122.19,85533.0,91.2019,91.848,91.0216,91.7954,85533.0
2018-08-28 09:35:00,122.22,122.42,121.99,122.28,41286.0,91.818,91.9682,91.6452,91.863,41286.0
2018-08-28 09:40:00,122.34,122.34,121.69,121.81,18283.0,91.9081,91.9081,91.4198,91.5099,18283.0
2018-08-28 09:45:00,121.81,121.87,121.55,121.59,22210.0,91.5099,91.555,91.3146,91.3447,22210.0
2018-08-28 09:50:00,121.61,121.67,121.38,121.63,16721.0,91.3597,91.4048,91.1869,91.3747,16721.0
2018-08-28 09:55:00,121.62,121.67,121.49,121.56,20414.0,91.3672,91.4048,91.2695,91.3221,20414.0
2018-08-28 10:00:00,121.56,121.62,121.1,121.33,55824.0,91.3221,91.3672,90.9766,91.1493,55824.0
2018-08-28 10:05:00,121.37,121.58,121.37,121.4,13331.0,91.1794,91.3372,91.1794,91.2019,13331.0
2018-08-28 10:10:00,121.41,121.53,121.34,121.41,15126.0,91.2094,91.2996,91.1569,91.2094,15126.0
2018-08-28 10:15:00,121.43,121.46,121.31,121.44,25286.0,91.2245,91.247,91.1343,91.232,25286.0
2018-08-28 10:20:00,121.44,121.48,121.26,121.27,14558.0,91.232,91.262,91.0968,91.1043,14558.0
2018-08-28 10:25:00,121.25,121.27,121.15,121.17,19790.0,91.0892,91.1043,91.0141,91.0291,19790.0
2018-08-28 10:30:00,121.17,121.34,121.05,121.34,17776.0,91.0291,91.1569,90.939,91.1569,17776.0
2018-08-28 10:35:00,121.35,121.42,121.29,121.42,12646.0,91.1644,91.217,91.1193,91.217,12646.0
2018-08-28 10:40:00,121.41,121.53,121.35,121.43,12038.0,91.2094,91.2996,91.1644,91.2245,12038.0
2018-08-28 10:45:00,121.44,121.54,121.42,121.54,18627.0,91.232,91.3071,91.217,91.3071,18627.0
2018-08-28 10:50:00,121.53,121.68,121.51,121.67,14499.0,91.2996,91.4123,91.2846,91.4048,14499.0
2018-08-28 10:55:00,121.66,121.7,121.47,121.62,10805.0,91.3973,91.4273,91.2545,91.3672,10805.0
2018-08-28 11:00:00,121.61,121.71,121.5,121.53,20374.0,91.3597,91.4348,91.2771,91.2996,20374.0
2018-08-28 11:05:00,121.56,121.56,121.37,121.45,12151.0,91.3221,91.3221,91.1794,91.2395,12151.0
2018-08-28 11:10:00,121.45,121.6,121.44,121.51,15242.0,91.2395,91.3522,91.232,91.2846,15242.0
2018-08-28 11:15:00,121.52,121.52,121.4,121.45,11311.0,91.2921,91.2921,91.2019,91.2395,11311.0
2018-08-28 11:20:00,121.46,121.52,121.4,121.49,26527.0,91.247,91.2921,91.2019,91.2695,26527.0
2018-08-28 11:25:00,121.5,121.53,121.15,121.15,17544.0,91.2771,91.2996,91.0141,91.0141,17544.0
2018-08-28 11:30:00,121.15,121.21,120.83,120.93,40610.0,91.0141,91.0592,90.7737,90.8488,40610.0
2018-08-28 11:35:00,120.92,120.94,120.72,120.72,14163.0,90.8413,90.8564,90.6911,90.6911,14163.0
2018-08-28 11:40:00,120.72,120.76,120.62,120.73,25304.0,90.6911,90.7211,90.616,90.6986,25304.0
2018-08-28 11:45:00,120.76,120.82,120.61,120.61,11160.0,90.7211,90.7662,90.6084,90.6084,11160.0
2018-08-28 11:50:00,120.62,120.8,120.57,120.74,11939.0,90.616,90.7512,90.5784,90.7061,11939.0
2018-08-28 11:55:00,120.76,120.79,120.58,120.63,9913.0,90.7211,90.7437,90.5859,90.6235,9913.0
2018-08-28 12:00:00,120.61,120.67,120.5,120.54,25654.0,90.6084,90.6535,90.5258,90.5559,25654.0
2018-08-28 12:05:00,120.56,120.59,120.5,120.53,19771.0,90.5709,90.5934,90.5258,90.5483,19771.0
2018-08-28 12:10:00,120.53,120.56,120.38,120.51,23438.0,90.5483,90.5709,90.4357,90.5333,23438.0
2018-08-28 12:15:00,120.51,120.52,120.31,120.32,9352.0,90.5333,90.5408,90.3831,90.3906,9352.0
2018-08-28 12:20:00,120.32,120.32,120.19,120.19,30781.0,90.3906,90.3906,90.2929,90.2929,30781.0
2018-08-28 12:25:00,120.21,120.22,120.03,120.12,13160.0,90.3079,90.3155,90.1727,90.2403,13160.0
2018-08-28 12:30:00,120.12,120.17,120.1,120.15,8223.0,90.2403,90.2779,90.2253,90.2629,8223.0
2018-08-28 12:35:00,120.14,120.15,120.05,120.1,19226.0,90.2554,90.2629,90.1877,90.2253,19226.0
2018-08-28 12:40:00,120.1,120.12,120.02,120.03,15600.0,90.2253,90.2403,90.1652,90.1727,15600.0
2018-08-28 12:45:00,120.04,120.1,120.0,120.09,13854.0,90.1802,90.2253,90.1502,90.2178,13854.0
2018-08-28 12:50:00,120.09,120.19,120.07,120.17,14539.0,90.2178,90.2929,90.2028,90.2779,14539.0
2018-08-28 12:55:00,120.13,120.13,120.02,120.05,5353.0,90.2478,90.2478,90.1652,90.1877,5353.0
2018-08-28 13:00:00,120.05,120.11,120.0,120.11,12731.0,90.1877,90.2328,90.1502,90.2328,12731.0
2018-08-28 13:05:00,120.11,120.13,120.04,120.08,12790.0,90.2328,90.2478,90.1802,90.2103,12790.0
2018-08-28 13:10:00,120.08,120.08,119.88,119.93,11911.0,90.2103,90.2103,90.06,90.0976,11911.0
2018-08-28 13:15:00,119.93,119.96,119.82,119.96,22765.0,90.0976,90.1201,90.015,90.1201,22765.0
2018-08-28 13:20:00,119.99,120.02,119.97,119.98,8163.0,90.1427,90.1652,90.1276,90.1352,8163.0
2018-08-28 13:25:00,119.99,120.04,119.98,120.01,7752.0,90.1427,90.1802,90.1352,90.1577,7752.0
2018-08-28 13:30:00,120.04,120.08,120.0,120.08,11868.0,90.1802,90.2103,90.1502,90.2103,11868.0
2018-08-28 13:35:00,120.07,120.09,120.04,120.09,14544.0,90.2028,90.2178,90.1802,90.2178,14544.0
2018-08-28 13:40:00,120.08,120.1,120.06,120.06,16748.0,90.2103,90.2253,90.1953,90.1953,16748.0
2018-08-28 13:45:00,120.05,120.09,119.99,120.04,16421.0,90.1877,90.2178,90.1427,90.1802,16421.0
2018-08-28 13:50:00,120.05,120.2,120.05,120.08,7419.0,90.1877,90.3004,90.1877,90.2103,7419.0
2018-08-28 13:55:00,120.1,120.26,120.1,120.24,14069.0,90.2253,90.3455,90.2253,90.3305,14069.0
2018-08-28 14:00:00,120.22,120.42,120.22,120.39,14241.0,90.3155,90.4657,90.3155,90.4432,14241.0
2018-08-28 14:05:00,120.38,120.38,120.28,120.36,12879.0,90.4357,90.4357,90.3605,90.4206,12879.0
2018-08-28 14:10:00,120.35,120.36,120.25,120.34,29606.0,90.4131,90.4206,90.338,90.4056,29606.0
2018-08-28 14:15:00,120.36,120.38,120.32,120.37,7558.0,90.4206,90.4357,90.3906,90.4281,7558.0
2018-08-28 14:20:00,120.35,120.37,120.31,120.31,6576.0,90.4131,90.4281,90.3831,90.3831,6576.0
2018-08-28 14:25:00,120.32,120.4,120.28,120.4,12094.0,90.3906,90.4507,90.3605,90.4507,12094.0
2018-08-28 14:30:00,120.38,120.41,120.35,120.36,8236.0,90.4357,90.4582,90.4131,90.4206,8236.0
2018-08-28 14:35:00,120.36,120.39,120.34,120.36,8234.0,90.4206,90.4432,90.4056,90.4206,8234.0
2018-08-28 14:40:00,120.34,120.5,120.34,120.5,8825.0,90.4056,90.5258,90.4056,90.5258,8825.0
2018-08-28 14:45:00,120.51,120.51,120.45,120.49,9737.0,90.5333,90.5333,90.4882,90.5183,9737.0
2018-08-28 14:50:00,120.49,120.5,120.45,120.46,7003.0,90.5183,90.5258,90.4882,90.4958,7003.0
2018-08-28 14:55:00,120.48,120.54,120.47,120.49,10669.0,90.5108,90.5559,90.5033,90.5183,10669.0
2018-08-28 15:00:00,120.5,120.5,120.37,120.47,16016.0,90.5258,90.5258,90.4281,90.5033,16016.0
2018-08-28 15:05:00,120.48,120.6,120.47,120.56,12799.0,90.5108,90.6009,90.5033,90.5709,12799.0
2018-08-28 15:10:00,120.58,120.6,120.55,120.6,12568.0,90.5859,90.6009,90.5634,90.6009,12568.0
2018-08-28 15:15:00,120.6,120.65,120.52,120.52,12378.0,90.6009,90.6385,90.5408,90.5408,12378.0
2018-08-28 15:20:00,120.54,120.55,120.4,120.41,9425.0,90.5559,90.5634,90.4507,90.4582,9425.0
2018-08-28 15:25:00,120.41,120.52,120.4,120.46,16877.0,90.4582,90.5408,90.4507,90.4958,16877.0
2018-08-28 15:30:00,120.48,120.54,120.42,120.49,18540.0,90.5108,90.5559,90.4657,90.5183,18540.0
2018-08-28 15:35:00,120.49,120.53,120.31,120.39,25035.0,90.5183,90.5483,90.3831,90.4432,25035.0
2018-08-28 15:40:00,120.38,120.4,120.27,120.27,31919.0,90.4357,90.4507,90.353,90.353,31919.0
2018-08-28 15:45:00,120.26,120.41,120.26,120.41,30516.0,90.3455,90.4582,90.3455,90.4582,30516.0
2018-08-28 15:50:00,120.41,120.41,120.2,120.21,51505.0,90.4582,90.4582,90.3004,90.3079,51505.0
2018-08-28 15:55:00,120.21,120.41,120.2,120.39,87877.0,90.3079,90.4582,90.3004,90.4432,87877.0
2018-08-29 09:30:00,120.39,120.47,119.93,120.27,53978.0,90.4432,90.5033,90.0976,90.353,53978.0
2018-08-29 09:35:00,120.32,120.32,119.68,119.88,17912.0,90.3906,90.3906,89.9098,90.06,17912.0
2018-08-29 09:40:00,119.84,120.03,119.52,119.68,22650.0,90.03,90.1727,89.7896,89.9098,22650.0
2018-08-29 09:45:00,119.71,119.76,119.56,119.6,20083.0,89.9323,89.9699,89.8196,89.8497,20083.0
2018-08-29 09:50:00,119.57,119.74,119.54,119.72,23251.0,89.8271,89.9549,89.8046,89.9398,23251.0
2018-08-29 09:55:00,119.72,119.9,119.6,119.88,22044.0,89.9398,90.0751,89.8497,90.06,22044.0
2018-08-29 10:00:00,119.94,119.99,119.61,119.62,22681.0,90.1051,90.1427,89.8572,89.8647,22681.0
2018-08-29 10:05:00,119.66,119.82,119.6,119.6,23068.0,89.8948,90.015,89.8497,89.8497,23068.0
2018-08-29 10:10:00,119.6,119.73,119.58,119.71,30361.0,89.8497,89.9473,89.8347,89.9323,30361.0
2018-08-29 10:15:00,119.71,119.9,119.56,119.86,24140.0,89.9323,90.0751,89.8196,90.045,24140.0
2018-08-29 10:20:00,119.87,120.27,119.81,120.27,26719.0,90.0525,90.353,90.0074,90.353,26719.0
2018-08-29 10:25:00,120.35,120.35,120.22,120.29,40618.0,90.4131,90.4131,90.3155,90.368,40618.0
2018-08-29 10:30:00,120.43,120.67,120.23,120.23,34812.0,90.4732,90.6535,90.323,90.323,34812.0
2018-08-29 10:35:00,120.21,120.31,120.05,120.14,27299.0,90.3079,90.3831,90.1877,90.2554,27299.0
2018-08-29 10:40:00,120.12,120.44,120.05,120.44,18896.0,90.2403,90.4807,90.1877,90.4807,18896.0
2018-08-29 10:45:00,120.44,121.03,120.44,120.92,36829.0,90.4807,90.924,90.4807,90.8413,36829.0
2018-08-29 10:50:00,120.96,120.96,120.74,120.83,9648.0,90.8714,90.8714,90.7061,90.7737,9648.0
2018-08-29 10:55:00,120.8,121.07,120.71,120.94,11663.0,90.7512,90.954,90.6836,90.8564,11663.0
2018-08-29 11:00:00,120.92,121.04,120.83,120.87,7547.0,90.8413,90.9315,90.7737,90.8038,7547.0
2018-08-29 11:05:00,120.86,120.97,120.71,120.83,7546.0,90.7963,90.8789,90.6836,90.7737,7546.0
2018-08-29 11:10:00,120.82,121.16,120.78,121.13,10830.0,90.7662,91.0216,90.7362,90.9991,10830.0
2018-08-29 11:15:00,121.15,121.19,121.01,121.04,27128.0,91.0141,91.0442,90.9089,90.9315,27128.0
2018-08-29 11:20:00,121.03,121.14,121.02,121.06,12413.0,90.924,91.0066,90.9165,90.9465,12413.0
2018-08-29 11:25:00,121.05,121.11,120.97,121.05,10137.0,90.939,90.9841,90.8789,90.939,10137.0
2018-08-29 11:30:00,121.06,121.18,121.0,121.04,12871.0,90.9465,91.0367,90.9014,90.9315,12871.0
2018-08-29 11:35:00,121.04,121.24,121.03,121.24,10857.0,90.9315,91.0817,90.924,91.0817,10857.0
2018-08-29 11:40:00,121.27,121.34,121.08,121.09,14423.0,91.1043,91.1569,90.9615,90.969,14423.0
2018-08-29 11:45:00,121.1,121.25,121.09,121.24,14082.0,90.9766,91.0892,90.969,91.0817,14082.0
2018-08-29 11:50:00,121.24,121.4,121.24,121.34,25683.0,91.0817,91.2019,91.0817,91.1569,25683.0
2018-08-29 11:55:00,121.33,121.38,121.26,121.35,11707.0,91.1493,91.1869,91.0968,91.1644,11707.0
2018-08-29 12:00:00,121.37,121.4,121.26,121.33,13377.0,91.1794,91.2019,91.0968,91.1493,13377.0
2018-08-29 12:05:00,121.33,121.45,121.29,121.45,9188.0,91.1493,91.2395,91.1193,91.2395,9188.0
2018-08-29 12:10:00,121.45,121.55,121.41,121.55,19608.0,91.2395,91.3146,91.2094,91.3146,19608.0
2018-08-29 12:15:00,121.56,121.56,121.28,121.32,8380.0,91.3221,91.3221,91.1118,91.1418,8380.0
2018-08-29 12:20:00,121.33,121.36,121.22,121.23,10728.0,91.1493,91.1719,91.0667,91.0742,10728.0
2018-08-29 12:25:00,121.22,121.47,121.22,121.45,17112.0,91.0667,91.2545,91.0667,91.2395,17112.0
2018-08-29 12:30:00,121.48,121.54,121.46,121.46,9077.0,91.262,91.3071,91.247,91.247,9077.0
2018-08-29 12:35:00,121.47,121.52,121.44,121.49,7986.0,91.2545,91.2921,91.232,91.2695,7986.0
2018-08-29 12:40:00,121.49,121.58,121.46,121.55,11417.0,91.2695,91.3372,91.247,91.3146,11417.0
2018-08-29 12:45:00,121.56,121.61,121.52,121.56,8422.0,91.3221,91.3597,91.2921,91.3221,8422.0
2018-08-29 12:50:00,121.56,121.56,121.48,121.56,19745.0,91.3221,91.3221,91.262,91.3221,19745.0
2018-08-29 12:55:00,121.56,121.58,121.5,121.58,10331.0,91.3221,91.3372,91.2771,91.3372,10331.0
2018-08-29 13:00:00,121.58,121.72,121.57,121.65,13068.0,91.3372,91.4423,91.3296,91.3897,13068.0
2018-08-29 13:05:00,121.63,121.64,121.54,121.6,10118.0,91.3747,91.3822,91.3071,91.3522,10118.0
2018-08-29 13:10:00,121.62,121.72,121.6,121.72,7019.0,91.3672,91.4423,91.3522,91.4423,7019.0
2018-08-29 13:15:00,121.71,121.71,121.55,121.62,5467.0,91.4348,91.4348,91.3146,91.3672,5467.0
2018-08-29 13:20:00,121.63,121.66,121.57,121.58,9313.0,91.3747,91.3973,91.3296,91.3372,9313.0
2018-08-29 13:25:00,121.57,121.57,121.51,121.56,7745.0,91.3296,91.3296,91.2846,91.3221,7745.0
2018-08-29 13:30:00,121.53,121.53,121.43,121.46,6880.0,91.2996,91.2996,91.2245,91.247,6880.0
2018-08-29 13:35:00,121.47,121.48,121.38,121.45,7375.0,91.2545,91.262,91.1869,91.2395,7375.0
2018-08-29 13:40:00,121.46,121.47,121.34,121.36,5862.0,91.247,91.2545,91.1569,91.1719,5862.0
2018-08-29 13:45:00,121.36,121.37,121.32,121.34,8662.0,91.1719,91.1794,91.1418,91.1569,8662.0
2018-08-29 13:50:00,121.33,121.34,121.15,121.17,49301.0,91.1493,91.1569,91.0141,91.0291,49301.0
2018-08-29 13:55:00,121.17,121.2,121.1,121.12,34803.0,91.0291,91.0517,90.9766,90.9916,34803.0
2018-08-29 14:00:00,121.14,121.28,121.12,121.25,9884.0,91.0066,91.1118,90.9916,91.0892,9884.0
2018-08-29 14:05:00,121.24,121.24,121.16,121.19,11138.0,91.0817,91.0817,91.0216,91.0442,11138.0
2018-08-29 14:10:00,121.19,121.28,121.19,121.28,6177.0,91.0442,91.1118,91.0442,91.1118,6177.0
2018-08-29 14:15:00,121.27,121.32,121.24,121.31,9880.0,91.1043,91.1418,91.0817,91.1343,9880.0
2018-08-29 14:20:00,121.31,121.32,121.22,121.26,9647.0,91.1343,91.1418,91.0667,91.0968,9647.0
2018-08-29 14:25:00,121.26,121.26,121.11,121.11,25040.0,91.0968,91.0968,90.9841,90.9841,25040.0
2018-08-29 14:30:00,121.12,121.14,121.07,121.09,18398.0,90.9916,91.0066,90.954,90.969,18398.0
2018-08-29 14:35:00,121.1,121.13,121.04,121.12,21357.0,90.9766,90.9991,90.9315,90.9916,21357.0
2018-08-29 14:40:00,121.13,121.13,120.96,121.0,29427.0,90.9991,90.9991,90.8714,90.9014,29427.0
2018-08-29 14:45:00,121.0,121.14,121.0,121.14,20675.0,90.9014,91.0066,90.9014,91.0066,20675.0
2018-08-29 14:50:00,121.14,121.15,121.07,121.08,15329.0,91.0066,91.0141,90.954,90.9615,15329.0
2018-08-29 14:55:00,121.09,121.1,120.98,121.02,20772.0,90.969,90.9766,90.8864,90.9165,20772.0
2018-08-29 15:00:00,121.02,121.31,121.02,121.26,27428.0,90.9165,91.1343,90.9165,91.0968,27428.0
2018-08-29 15:05:00,121.28,121.3,121.22,121.24,19467.0,91.1118,91.1268,91.0667,91.0817,19467.0
2018-08-29 15:10:00,121.23,121.29,121.18,121.19,12816.0,91.0742,91.1193,91.0367,91.0442,12816.0
2018-08-29 15:15:00,121.19,121.21,121.14,121.16,30849.0,91.0442,91.0592,91.0066,91.0216,30849.0
2018-08-29 15:20:00,121.16,121.2,121.07,121.09,43069.0,91.0216,91.0517,90.954,90.969,43069.0
2018-08-29 15:25:00,121.08,121.17,121.06,121.15,12128.0,90.9615,91.0291,90.9465,91.0141,12128.0
2018-08-29 15:30:00,121.15,121.18,121.1,121.18,20627.0,91.0141,91.0367,90.9766,91.0367,20627.0
2018-08-29 15:35:00,121.18,121.21,121.16,121.18,59407.0,91.0367,91.0592,91.0216,91.0367,59407.0
2018-08-29 15:40:00,121.16,121.16,120.97,120.98,37671.0,91.0216,91.0216,90.8789,90.8864,37671.0
2018-08-29 15:45:00,120.98,121.01,120.89,121.01,41867.0,90.8864,90.9089,90.8188,90.9089,41867.0
2018-08-29 15:50:00,121.03,121.06,120.86,120.9,53691.0,90.924,90.9465,90.7963,90.8263,53691.0
2018-08-29 15:55:00,120.89,120.9,120.6,120.61,199230.0,90.8188,90.8263,90.6009,90.6084,199230.0
2018-08-30 09:30:00,121.0,121.1,120.83,120.98,42676.0,90.9014,90.9766,90.7737,90.8864,42676.0
2018-08-30 09:35:00,121.05,121.38,120.88,120.9,13800.0,90.939,91.1869,90.8113,90.8263,13800.0
2018-08-30 09:40:00,120.87,121.0,120.74,121.0,13598.0,90.8038,90.9014,90.7061,90.9014,13598.0
2018-08-30 09:45:00,121.0,121.16,120.89,120.9,15891.0,90.9014,91.0216,90.8188,90.8263,15891.0
2018-08-30 09:50:00,120.88,120.91,120.65,120.73,13509.0,90.8113,90.8338,90.6385,90.6986,13509.0
2018-08-30 09:55:00,120.7,120.74,120.37,120.49,30775.0,90.6761,90.7061,90.4281,90.5183,30775.0
2018-08-30 10:00:00,120.44,120.5,120.3,120.3,16139.0,90.4807,90.5258,90.3756,90.3756,16139.0
2018-08-30 10:05:00,120.34,120.35,120.07,120.15,16575.0,90.4056,90.4131,90.2028,90.2629,16575.0
2018-08-30 10:10:00,120.14,120.25,120.06,120.19,14853.0,90.2554,90.338,90.1953,90.2929,14853.0
2018-08-30 10:15:00,120.21,120.66,120.21,120.66,36418.0,90.3079,90.646,90.3079,90.646,36418.0
2018-08-30 10:20:00,120.68,120.68,120.31,120.32,12609.0,90.661,90.661,90.3831,90.3906,12609.0
2018-08-30 10:25:00,120.3,120.32,120.16,120.27,10658.0,90.3756,90.3906,90.2704,90.353,10658.0
2018-08-30 10:30:00,120.28,120.45,120.15,120.41,15870.0,90.3605,90.4882,90.2629,90.4582,15870.0
2018-08-30 10:35:00,120.43,120.47,120.34,120.34,11356.0,90.4732,90.5033,90.4056,90.4056,11356.0
2018-08-30 10:40:00,120.37,120.37,120.16,120.23,19600.0,90.4281,90.4281,90.2704,90.323,19600.0
2018-08-30 10:45:00,120.23,120.34,120.19,120.3,18280.0,90.323,90.4056,90.2929,90.3756,18280.0
2018-08-30 10:50:00,120.3,120.35,120.07,120.11,15824.0,90.3756,90.4131,90.2028,90.2328,15824.0
2018-08-30 10:55:00,120.11,120.14,119.88,119.96,29708.0,90.2328,90.2554,90.06,90.1201,29708.0
2018-08-30 11:00:00,119.98,120.11,119.82,119.83,21958.0,90.1352,90.2328,90.015,90.0225,21958.0
2018-08-30 11:05:00,119.83,119.87,119.58,119.73,46057.0,90.0225,90.0525,89.8347,89.9473,46057.0
2018-08-30 11:10:00,119.73,119.75,119.53,119.71,20897.0,89.9473,89.9624,89.7971,89.9323,20897.0
2018-08-30 11:15:00,119.7,119.73,119.46,119.46,24855.0,89.9248,89.9473,89.7445,89.7445,24855.0
2018-08-30 11:20:00,119.46,119.46,119.25,119.27,24515.0,89.7445,89.7445,89.5867,89.6018,24515.0
2018-08-30 11:25:00,119.26,119.26,119.15,119.19,34510.0,89.5942,89.5942,89.5116,89.5417,34510.0
2018-08-30 11:30:00,119.21,119.24,118.97,119.1,59503.0,89.5567,89.5792,89.3764,89.474,59503.0
2018-08-30 11:35:00,119.09,119.11,118.86,118.91,48659.0,89.4665,89.4816,89.2937,89.3313,48659.0
2018-08-30 11:40:00,118.9,119.01,118.88,118.9,36333.0,89.3238,89.4064,89.3088,89.3238,36333.0
2018-08-30 11:45:00,118.92,118.94,118.83,118.94,17431.0,89.3388,89.3538,89.2712,89.3538,17431.0
2018-08-30 11:50:00,118.95,118.99,118.81,118.85,15428.0,89.3614,89.3914,89.2562,89.2862,15428.0
2018-08-30 11:55:00,118.82,118.9,118.7,118.76,16671.0,89.2637,89.3238,89.1735,89.2186,16671.0
2018-08-30 12:00:00,118.77,118.81,118.66,118.79,21575.0,89.2261,89.2562,89.1435,89.2412,21575.0
2018-08-30 12:05:00,118.78,118.82,118.73,118.81,19304.0,89.2336,89.2637,89.1961,89.2562,19304.0
2018-08-30 12:10:00,118.78,118.81,118.72,118.8,20232.0,89.2336,89.2562,89.1886,89.2487,20232.0
2018-08-30 12:15:00,118.77,118.79,118.65,118.73,53706.0,89.2261,89.2412,89.136,89.1961,53706.0
2018-08-30 12:20:00,118.74,118.8,118.72,118.8,8708.0,89.2036,89.2487,89.1886,89.2487,8708.0
2018-08-30 12:25:00,118.79,118.79,118.64,118.67,15094.0,89.2412,89.2412,89.1285,89.151,15094.0
2018-08-30 12:30:00,118.66,118.68,118.47,118.54,18228.0,89.1435,89.1585,89.0008,89.0533,18228.0
2018-08-30 12:35:00,118.54,118.68,118.54,118.68,9457.0,89.0533,89.1585,89.0533,89.1585,9457.0
2018-08-30 12:40:00,118.69,118.81,118.66,118.68,26287.0,89.166,89.2562,89.1435,89.1585,26287.0
2018-08-30 12:45:00,118.7,118.73,118.49,118.5,53917.0,89.1735,89.1961,89.0158,89.0233,53917.0
2018-08-30 12:50:00,118.51,118.52,118.28,118.41,19288.0,89.0308,89.0383,88.858,88.9557,19288.0
2018-08-30 12:55:00,118.39,118.58,118.38,118.55,50278.0,88.9407,89.0834,88.9331,89.0609,50278.0
2018-08-30 13:00:00,118.56,118.6,118.46,118.52,28813.0,89.0684,89.0984,88.9932,89.0383,28813.0
2018-08-30 13:05:00,118.51,118.78,118.51,118.77,45014.0,89.0308,89.2336,89.0308,89.2261,45014.0
2018-08-30 13:10:00,118.74,118.78,118.53,118.53,17941.0,89.2036,89.2336,89.0458,89.0458,17941.0
2018-08-30 13:15:00,118.54,118.71,118.54,118.67,24998.0,89.0533,89.1811,89.0533,89.151,24998.0
2018-08-30 13:20:00,118.65,118.68,118.56,118.58,10242.0,89.136,89.1585,89.0684,89.0834,10242.0
2018-08-30 13:25:00,118.57,118.57,118.47,118.55,15116.0,89.0759,89.0759,89.0008,89.0609,15116.0
2018-08-30 13:30:00,118.56,118.62,118.45,118.46,18458.0,89.0684,89.1134,88.9857,88.9932,18458.0
2018-08-30 13:35:00,118.45,118.54,118.4,118.53,18242.0,88.9857,89.0533,88.9482,89.0458,18242.0
2018-08-30 13:40:00,118.52,118.68,118.51,118.67,20553.0,89.0383,89.1585,89.0308,89.151,20553.0
2018-08-30 13:45:00,118.66,118.79,118.66,118.75,22948.0,89.1435,89.2412,89.1435,89.2111,22948.0
2018-08-30 13:50:00,118.76,118.8,118.73,118.76,13943.0,89.2186,89.2487,89.1961,89.2186,13943.0
2018-08-30 13:55:00,118.77,118.87,118.74,118.87,25963.0,89.2261,89.3013,89.2036,89.3013,25963.0
2018-08-30 14:00:00,118.88,118.9,118.78,118.88,13069.0,89.3088,89.3238,89.2336,89.3088,13069.0
2018-08-30 14:05:00,118.89,118.89,118.8,118.8,11915.0,89.3163,89.3163,89.2487,89.2487,11915.0
2018-08-30 14:10:00,118.81,119.14,118.77,119.12,13429.0,89.2562,89.5041,89.2261,89.4891,13429.0
2018-08-30 14:15:00,119.13,119.17,118.81,118.82,34137.0,89.4966,89.5266,89.2562,89.2637,34137.0
2018-08-30 14:20:00,118.84,119.02,118.78,118.95,17352.0,89.2787,89.4139,89.2336,89.3614,17352.0
2018-08-30 14:25:00,118.97,119.12,118.96,119.05,18811.0,89.3764,89.4891,89.3689,89.4365,18811.0
2018-08-30 14:30:00,119.05,119.21,119.04,119.21,24300.0,89.4365,89.5567,89.429,89.5567,24300.0
2018-08-30 14:35:00,119.2,119.29,119.18,119.24,16601.0,89.5492,89.6168,89.5341,89.5792,16601.0
2018-08-30 14:40:00,119.23,119.36,119.23,119.3,15669.0,89.5717,89.6694,89.5717,89.6243,15669.0
2018-08-30 14:45:00,119.31,119.35,119.21,119.24,14049.0,89.6318,89.6619,89.5567,89.5792,14049.0
2018-08-30 14:50:00,119.27,119.27,119.17,119.21,11595.0,89.6018,89.6018,89.5266,89.5567,11595.0
2018-08-30 14:55:00,119.21,119.22,119.12,119.13,13853.0,89.5567,89.5642,89.4891,89.4966,13853.0
2018-08-30 15:00:00,119.11,119.11,118.88,118.93,17274.0,89.4816,89.4816,89.3088,89.3463,17274.0
2018-08-30 15:05:00,118.95,118.98,118.82,118.9,22159.0,89.3614,89.3839,89.2637,89.3238,22159.0
2018-08-30 15:10:00,118.89,119.02,118.89,118.95,21709.0,89.3163,89.4139,89.3163,89.3614,21709.0
2018-08-30 15:15:00,118.93,118.99,118.89,118.96,12368.0,89.3463,89.3914,89.3163,89.3689,12368.0
2018-08-30 15:20:00,118.94,119.03,118.92,118.94,28153.0,89.3538,89.4215,89.3388,89.3538,28153.0
2018-08-30 15:25:00,118.94,119.02,118.94,119.0,27027.0,89.3538,89.4139,89.3538,89.3989,27027.0
2018-08-30 15:30:00,118.99,119.14,118.99,119.12,25519.0,89.3914,89.5041,89.3914,89.4891,25519.0
2018-08-30 15:35:00,119.15,119.15,118.96,119.05,40432.0,89.5116,89.5116,89.3689,89.4365,40432.0
2018-08-30 15:40:00,119.05,119.15,118.98,119.08,30733.0,89.4365,89.5116,89.3839,89.459,30733.0
2018-08-30 15:45:00,119.08,119.11,118.94,119.01,47733.0,89.459,89.4816,89.3538,89.4064,47733.0
2018-08-30 15:50:00,119.0,119.0,118.87,118.99,42151.0,89.3989,89.3989,89.3013,89.3914,42151.0
2018-08-30 15:55:00,118.99,119.07,118.94,119.04,76308.0,89.3914,89.4515,89.3538,89.429,76308.0
2018-08-31 09:30:00,118.52,118.63,117.56,117.57,62438.0,89.0383,89.121,88.3171,88.3246,62438.0
2018-08-31 09:35:00,117.6,117.65,117.02,117.11,47081.0,88.3472,88.3847,87.9114,87.9791,47081.0
2018-08-31 09:40:00,117.07,117.39,116.85,117.39,45300.0,87.949,88.1894,87.7837,88.1894,45300.0
2018-08-31 09:45:00,117.31,117.44,117.07,117.16,27144.0,88.1293,88.227,87.949,88.0166,27144.0
2018-08-31 09:50:00,117.14,117.15,116.87,116.96,20720.0,88.0016,88.0091,87.7988,87.8664,20720.0
2018-08-31 09:55:00,116.92,116.97,116.51,116.63,45278.0,87.8363,87.8739,87.5283,87.6185,45278.0
2018-08-31 10:00:00,116.53,117.0,116.48,116.85,26215.0,87.5433,87.8964,87.5058,87.7837,26215.0
2018-08-31 10:05:00,116.85,117.26,116.84,116.97,127377.0,87.7837,88.0917,87.7762,87.8739,127377.0
2018-08-31 10:10:00,116.97,117.23,116.97,117.2,25073.0,87.8739,88.0692,87.8739,88.0467,25073.0
2018-08-31 10:15:00,117.19,117.48,117.09,117.46,32947.0,88.0392,88.257,87.964,88.242,32947.0
2018-08-31 10:20:00,117.44,117.44,117.23,117.37,17140.0,88.227,88.227,88.0692,88.1744,17140.0
2018-08-31 10:25:00,117.37,117.41,117.17,117.22,33165.0,88.1744,88.2044,88.0241,88.0617,33165.0
2018-08-31 10:30:00,117.2,117.25,116.96,117.01,34882.0,88.0467,88.0842,87.8664,87.9039,34882.0
2018-08-31 10:35:00,117.01,117.05,116.74,116.93,32003.0,87.9039,87.934,87.7011,87.8438,32003.0
2018-08-31 10:40:00,116.94,117.22,116.94,117.22,39063.0,87.8513,88.0617,87.8513,88.0617,39063.0
2018-08-31 10:45:00,117.23,117.34,117.13,117.3,19925.0,88.0692,88.1518,87.9941,88.1218,19925.0
2018-08-31 10:50:00,117.26,117.39,117.24,117.39,16034.0,88.0917,88.1894,88.0767,88.1894,16034.0
2018-08-31 10:55:00,117.39,117.51,117.36,117.45,20057.0,88.1894,88.2796,88.1669,88.2345,20057.0
2018-08-31 11:00:00,117.49,117.49,117.3,117.32,28199.0,88.2645,88.2645,88.1218,88.1368,28199.0
2018-08-31 11:05:00,117.3,117.3,117.09,117.1,27426.0,88.1218,88.1218,87.964,87.9715,27426.0
2018-08-31 11:10:00,117.09,117.37,117.07,117.3,22146.0,87.964,88.1744,87.949,88.1218,22146.0
2018-08-31 11:15:00,117.29,117.4,117.26,117.37,27092.0,88.1143,88.1969,88.0917,88.1744,27092.0
2018-08-31 11:20:00,117.37,117.52,117.33,117.42,20842.0,88.1744,88.2871,88.1443,88.2119,20842.0
2018-08-31 11:25:00,117.38,117.44,117.37,117.37,10801.0,88.1819,88.227,88.1744,88.1744,10801.0
2018-08-31 11:30:00,117.38,117.44,117.3,117.3,20571.0,88.1819,88.227,88.1218,88.1218,20571.0
2018-08-31 11:35:00,117.31,117.48,117.3,117.48,15844.0,88.1293,88.257,88.1218,88.257,15844.0
2018-08-31 11:40:00,117.47,117.48,117.21,117.23,18848.0,88.2495,88.257,88.0542,88.0692,18848.0
2018-08-31 11:45:00,117.21,117.22,116.98,117.01,12022.0,88.0542,88.0617,87.8814,87.9039,12022.0
2018-08-31 11:50:00,117.02,117.08,116.93,116.98,21908.0,87.9114,87.9565,87.8438,87.8814,21908.0
2018-08-31 11:55:00,117.0,117.01,116.85,116.85,14664.0,87.8964,87.9039,87.7837,87.7837,14664.0
2018-08-31 12:00:00,116.85,116.93,116.74,116.93,21336.0,87.7837,87.8438,87.7011,87.8438,21336.0
2018-08-31 12:05:00,116.92,116.98,116.81,116.97,15840.0,87.8363,87.8814,87.7537,87.8739,15840.0
2018-08-31 12:10:00,116.96,117.17,116.94,117.15,10772.0,87.8664,88.0241,87.8513,88.0091,10772.0
2018-08-31 12:15:00,117.16,117.17,117.1,117.1,11468.0,88.0166,88.0241,87.9715,87.9715,11468.0
2018-08-31 12:20:00,117.11,117.16,117.09,117.15,10158.0,87.9791,88.0166,87.964,88.0091,10158.0
2018-08-31 12:25:00,117.15,117.21,117.1,117.2,15619.0,88.0091,88.0542,87.9715,88.0467,15619.0
2018-08-31 12:30:00,117.2,117.22,117.03,117.12,13988.0,88.0467,88.0617,87.919,87.9866,13988.0
2018-08-31 12:35:00,117.11,117.23,117.11,117.19,9114.0,87.9791,88.0692,87.9791,88.0392,9114.0
2018-08-31 12:40:00,117.19,117.24,117.13,117.19,14151.0,88.0392,88.0767,87.9941,88.0392,14151.0
2018-08-31 12:45:00,117.2,117.27,117.17,117.19,15457.0,88.0467,88.0993,88.0241,88.0392,15457.0
2018-08-31 12:50:00,117.19,117.31,117.17,117.31,22165.0,88.0392,88.1293,88.0241,88.1293,22165.0
2018-08-31 12:55:00,117.3,117.48,117.28,117.46,21725.0,88.1218,88.257,88.1068,88.242,21725.0
2018-08-31 13:00:00,117.46,117.75,117.4,117.73,128864.0,88.242,88.4599,88.1969,88.4448,128864.0
2018-08-31 13:05:00,117.73,117.87,117.71,117.87,15526.0,88.4448,88.55,88.4298,88.55,15526.0
2018-08-31 13:10:00,117.88,117.95,117.86,117.93,12000.0,88.5575,88.6101,88.5425,88.5951,12000.0
2018-08-31 13:15:00,117.91,117.95,117.88,117.91,12161.0,88.5801,88.6101,88.5575,88.5801,12161.0
2018-08-31 13:20:00,117.89,117.89,117.82,117.88,14235.0,88.565,88.565,88.5124,88.5575,14235.0
2018-08-31 13:25:00,117.86,117.92,117.84,117.88,16770.0,88.5425,88.5876,88.5275,88.5575,16770.0
2018-08-31 13:30:00,117.89,117.95,117.81,117.95,18535.0,88.565,88.6101,88.5049,88.6101,18535.0
2018-08-31 13:35:00,117.96,118.05,117.96,117.97,15331.0,88.6176,88.6852,88.6176,88.6251,15331.0
2018-08-31 13:40:00,118.0,118.21,118.0,118.14,43056.0,88.6477,88.8054,88.6477,88.7528,43056.0
2018-08-31 13:45:00,118.14,118.22,118.13,118.15,22275.0,88.7528,88.8129,88.7453,88.7604,22275.0
2018-08-31 13:50:00,118.15,118.21,118.13,118.14,11088.0,88.7604,88.8054,88.7453,88.7528,11088.0
2018-08-31 13:55:00,118.14,118.34,118.13,118.29,158429.0,88.7528,88.9031,88.7453,88.8655,158429.0
2018-08-31 14:00:00,118.31,118.37,118.2,118.26,43989.0,88.8806,88.9256,88.7979,88.843,43989.0
2018-08-31 14:05:00,118.24,118.26,118.18,118.23,18550.0,88.828,88.843,88.7829,88.8205,18550.0
2018-08-31 14:10:00,118.23,118.24,118.1,118.16,15818.0,88.8205,88.828,88.7228,88.7679,15818.0
2018-08-31 14:15:00,118.16,118.21,118.09,118.11,22837.0,88.7679,88.8054,88.7153,88.7303,22837.0
2018-08-31 14:20:00,118.1,118.11,118.08,118.1,8893.0,88.7228,88.7303,88.7078,88.7228,8893.0
2018-08-31 14:25:00,118.1,118.23,118.09,118.23,16747.0,88.7228,88.8205,88.7153,88.8205,16747.0
2018-08-31 14:30:00,118.22,118.42,118.22,118.38,30638.0,88.8129,88.9632,88.8129,88.9331,30638.0
2018-08-31 14:35:00,118.38,118.38,118.15,118.15,19081.0,88.9331,88.9331,88.7604,88.7604,19081.0
2018-08-31 14:40:00,118.16,118.17,118.04,118.05,11961.0,88.7679,88.7754,88.6777,88.6852,11961.0
2018-08-31 14:45:00,118.04,118.07,117.96,118.04,13548.0,88.6777,88.7003,88.6176,88.6777,13548.0
2018-08-31 14:50:00,118.03,118.15,118.03,118.15,16593.0,88.6702,88.7604,88.6702,88.7604,16593.0
2018-08-31 14:55:00,118.17,118.17,118.02,118.02,26738.0,88.7754,88.7754,88.6627,88.6627,26738.0
2018-08-31 15:00:00,118.02,118.09,118.01,118.08,22841.0,88.6627,88.7153,88.6552,88.7078,22841.0
2018-08-31 15:05:00,118.09,118.12,118.02,118.04,22455.0,88.7153,88.7378,88.6627,88.6777,22455.0
2018-08-31 15:10:00,118.04,118.11,118.01,118.01,17956.0,88.6777,88.7303,88.6552,88.6552,17956.0
2018-08-31 15:15:00,118.02,118.03,117.94,118.02,18951.0,88.6627,88.6702,88.6026,88.6627,18951.0
2018-08-31 15:20:00,118.02,118.02,117.82,117.89,33448.0,88.6627,88.6627,88.5124,88.565,33448.0
2018-08-31 15:25:00,117.91,117.96,117.82,117.94,31929.0,88.5801,88.6176,88.5124,88.6026,31929.0
2018-08-31 15:30:00,117.96,118.01,117.9,117.97,41105.0,88.6176,88.6552,88.5725,88.6251,41105.0
2018-08-31 15:35:00,117.98,118.08,117.91,117.91,36839.0,88.6326,88.7078,88.5801,88.5801,36839.0
2018-08-31 15:40:00,117.91,117.96,117.81,117.85,44951.0,88.5801,88.6176,88.5049,88.535,44951.0
2018-08-31 15:45:00,117.85,118.01,117.85,117.99,56054.0,88.535,88.6552,88.535,88.6402,56054.0
2018-08-31 15:50:00,118.0,118.01,117.93,117.99,88348.0,88.6477,88.6552,88.5951,88.6402,88348.0
2018-08-31 15:55:00,117.99,118.03,117.87,117.89,210609.0,88.6402,88.6702,88.55,88.565,210609.0
2018-09-04 09:30:00,118.36,120.0,118.32,120.0,110234.0,88.9181,90.1502,88.8881,90.1502,110234.0
2018-09-04 09:35:00,119.96,120.88,119.82,120.76,78670.0,90.1201,90.8113,90.015,90.7211,78670.0
2018-09-04 09:40:00,120.84,121.17,120.76,121.1,81974.0,90.7812,91.0291,90.7211,90.9766,81974.0
2018-09-04 09:45:00,121.1,121.22,120.57,120.77,69023.0,90.9766,91.0667,90.5784,90.7286,69023.0
2018-09-04 09:50:00,120.75,120.79,120.18,120.62,48378.0,90.7136,90.7437,90.2854,90.616,48378.0
2018-09-04 09:55:00,120.58,120.64,120.17,120.27,37682.0,90.5859,90.631,90.2779,90.353,37682.0
2018-09-04 10:00:00,120.28,120.66,120.21,120.62,30849.0,90.3605,90.646,90.3079,90.616,30849.0
2018-09-04 10:05:00,120.65,120.92,120.52,120.83,79027.0,90.6385,90.8413,90.5408,90.7737,79027.0
2018-09-04 10:10:00,120.79,120.93,120.63,120.64,38760.0,90.7437,90.8488,90.6235,90.631,38760.0
2018-09-04 10:15:00,120.65,120.79,120.5,120.68,24727.0,90.6385,90.7437,90.5258,90.661,24727.0
2018-09-04 10:20:00,120.67,120.99,120.63,120.83,32591.0,90.6535,90.8939,90.6235,90.7737,32591.0
2018-09-04 10:25:00,120.82,120.82,120.52,120.58,29542.0,90.7662,90.7662,90.5408,90.5859,29542.0
2018-09-04 10:30:00,120.58,120.67,120.32,120.37,27975.0,90.5859,90.6535,90.3906,90.4281,27975.0
2018-09-04 10:35:00,120.34,120.48,120.25,120.43,15021.0,90.4056,90.5108,90.338,90.4732,15021.0
2018-09-04 10:40:00,120.41,120.41,120.27,120.31,21542.0,90.4582,90.4582,90.353,90.3831,21542.0
2018-09-04 10:45:00,120.27,120.59,120.24,120.57,19517.0,90.353,90.5934,90.3305,90.5784,19517.0
2018-09-04 10:50:00,120.59,120.68,120.45,120.55,15672.0,90.5934,90.661,90.4882,90.5634,15672.0
2018-09-04 10:55:00,120.56,120.61,120.26,120.28,23791.0,90.5709,90.6084,90.3455,90.3605,23791.0
2018-09-04 11:00:00,120.25,120.25,119.96,119.99,34934.0,90.338,90.338,90.1201,90.1427,34934.0
2018-09-04 11:05:00,119.95,119.97,119.74,119.97,16964.0,90.1126,90.1276,89.9549,90.1276,16964.0
2018-09-04 11:10:00,119.98,120.0,119.5,119.51,19264.0,90.1352,90.1502,89.7746,89.7821,19264.0
2018-09-04 11:15:00,119.52,119.55,119.31,119.43,14796.0,89.7896,89.8121,89.6318,89.722,14796.0
2018-09-04 11:20:00,119.4,119.42,119.23,119.35,13893.0,89.6994,89.7145,89.5717,89.6619,13893.0
2018-09-04 11:25:00,119.32,119.32,119.14,119.21,13094.0,89.6393,89.6393,89.5041,89.5567,13094.0
2018-09-04 11:30:00,119.22,119.4,119.2,119.28,16073.0,89.5642,89.6994,89.5492,89.6093,16073.0
2018-09-04 11:35:00,119.29,119.32,119.06,119.22,15792.0,89.6168,89.6393,89.444,89.5642,15792.0
2018-09-04 11:40:00,119.2,119.27,119.12,119.15,15415.0,89.5492,89.6018,89.4891,89.5116,15415.0
2018-09-04 11:45:00,119.13,119.29,119.0,119.02,14627.0,89.4966,89.6168,89.3989,89.4139,14627.0
2018-09-04 11:50:00,119.03,119.24,118.97,119.23,15199.0,89.4215,89.5792,89.3764,89.5717,15199.0
2018-09-04 11:55:00,119.25,119.27,119.14,119.16,13846.0,89.5867,89.6018,89.5041,89.5191,13846.0
2018-09-04 12:00:00,119.14,119.32,119.14,119.24,11935.0,89.5041,89.6393,89.5041,89.5792,11935.0
2018-09-04 12:05:00,119.29,119.37,119.21,119.3,44977.0,89.6168,89.6769,89.5567,89.6243,44977.0
2018-09-04 12:10:00,119.31,119.35,119.23,119.35,12561.0,89.6318,89.6619,89.5717,89.6619,12561.0
2018-09-04 12:15:00,119.36,119.62,119.36,119.55,17170.0,89.6694,89.8647,89.6694,89.8121,17170.0
2018-09-04 12:20:00,119.55,119.65,119.44,119.45,17452.0,89.8121,89.8872,89.7295,89.737,17452.0
2018-09-04 12:25:00,119.43,119.55,119.36,119.55,26333.0,89.722,89.8121,89.6694,89.8121,26333.0
2018-09-04 12:30:00,119.53,119.56,119.43,119.56,15340.0,89.7971,89.8196,89.722,89.8196,15340.0
2018-09-04 12:35:00,119.56,119.67,119.48,119.51,27896.0,89.8196,89.9023,89.7595,89.7821,27896.0
2018-09-04 12:40:00,119.49,119.61,119.48,119.55,10550.0,89.767,89.8572,89.7595,89.8121,10550.0
2018-09-04 12:45:00,119.55,119.64,119.51,119.63,15586.0,89.8121,89.8797,89.7821,89.8722,15586.0
2018-09-04 12:50:00,119.64,119.72,119.59,119.71,9430.0,89.8797,89.9398,89.8422,89.9323,9430.0
2018-09-04 12:55:00,119.72,119.81,119.7,119.77,12267.0,89.9398,90.0074,89.9248,89.9774,12267.0
2018-09-04 13:00:00,119.78,119.98,119.77,119.97,18172.0,89.9849,90.1352,89.9774,90.1276,18172.0
2018-09-04 13:05:00,119.95,120.06,119.93,120.05,10569.0,90.1126,90.1953,90.0976,90.1877,10569.0
2018-09-04 13:10:00,120.05,120.19,120.05,120.19,13978.0,90.1877,90.2929,90.1877,90.2929,13978.0
2018-09-04 13:15:00,120.18,120.18,120.08,120.14,10844.0,90.2854,90.2854,90.2103,90.2554,10844.0
2018-09-04 13:20:00,120.12,120.19,120.1,120.17,11254.0,90.2403,90.2929,90.2253,90.2779,11254.0
2018-09-04 13:25:00,120.16,120.21,120.13,120.18,16787.0,90.2704,90.3079,90.2478,90.2854,16787.0
2018-09-04 13:30:00,120.19,120.24,120.15,120.23,11900.0,90.2929,90.3305,90.2629,90.323,11900.0
2018-09-04 13:35:00,120.23,120.3,120.22,120.24,18073.0,90.323,90.3756,90.3155,90.3305,18073.0
2018-09-04 13:40:00,120.24,120.33,120.14,120.16,16147.0,90.3305,90.3981,90.2554,90.2704,16147.0
2018-09-04 13:45:00,120.17,120.33,120.17,120.32,10774.0,90.2779,90.3981,90.2779,90.3906,10774.0
2018-09-04 13:50:00,120.39,120.41,120.24,120.27,15851.0,90.4432,90.4582,90.3305,90.353,15851.0
2018-09-04 13:55:00,120.28,120.36,120.21,120.22,8929.0,90.3605,90.4206,90.3079,90.3155,8929.0
2018-09-04 14:00:00,120.23,120.33,120.23,120.28,10614.0,90.323,90.3981,90.323,90.3605,10614.0
2018-09-04 14:05:00,120.25,120.3,120.2,120.21,13350.0,90.338,90.3756,90.3004,90.3079,13350.0
2018-09-04 14:10:00,120.22,120.29,120.22,120.29,11790.0,90.3155,90.368,90.3155,90.368,11790.0
2018-09-04 14:15:00,120.27,120.43,120.25,120.43,16063.0,90.353,90.4732,90.338,90.4732,16063.0
2018-09-04 14:20:00,120.4,120.52,120.38,120.45,22167.0,90.4507,90.5408,90.4357,90.4882,22167.0
2018-09-04 14:25:00,120.44,120.44,120.31,120.37,17826.0,90.4807,90.4807,90.3831,90.4281,17826.0
2018-09-04 14:30:00,120.36,120.4,120.29,120.35,20862.0,90.4206,90.4507,90.368,90.4131,20862.0
2018-09-04 14:35:00,120.36,120.41,120.33,120.33,12433.0,90.4206,90.4582,90.3981,90.3981,12433.0
2018-09-04 14:40:00,120.34,120.44,120.34,120.44,18647.0,90.4056,90.4807,90.4056,90.4807,18647.0
2018-09-04 14:45:00,120.47,120.51,120.42,120.51,24865.0,90.5033,90.5333,90.4657,90.5333,24865.0
2018-09-04 14:50:00,120.52,120.65,120.49,120.61,30413.0,90.5408,90.6385,90.5183,90.6084,30413.0
2018-09-04 14:55:00,120.61,120.72,120.59,120.68,26459.0,90.6084,90.6911,90.5934,90.661,26459.0
2018-09-04 15:00:00,120.68,120.7,120.57,120.61,27845.0,90.661,90.6761,90.5784,90.6084,27845.0
2018-09-04 15:05:00,120.58,120.74,120.57,120.73,15011.0,90.5859,90.7061,90.5784,90.6986,15011.0
2018-09-04 15:10:00,120.73,120.73,120.65,120.69,20172.0,90.6986,90.6986,90.6385,90.6685,20172.0
2018-09-04 15:15:00,120.69,120.71,120.55,120.55,30928.0,90.6685,90.6836,90.5634,90.5634,30928.0
2018-09-04 15:20:00,120.55,120.59,120.4,120.4,31208.0,90.5634,90.5934,90.4507,90.4507,31208.0
2018-09-04 15:25:00,120.39,120.39,120.18,120.22,30820.0,90.4432,90.4432,90.2854,90.3155,30820.0
2018-09-04 15:30:00,120.22,120.31,120.14,120.14,26614.0,90.3155,90.3831,90.2554,90.2554,26614.0
2018-09-04 15:35:00,120.12,120.26,120.08,120.26,27733.0,90.2403,90.3455,90.2103,90.3455,27733.0
2018-09-04 15:40:00,120.24,120.24,120.08,120.16,38661.0,90.3305,90.3305,90.2103,90.2704,38661.0
2018-09-04 15:45:00,120.16,120.22,120.12,120.15,41706.0,90.2704,90.3155,90.2403,90.2629,41706.0
2018-09-04 15:50:00,120.15,120.18,120.09,120.14,47487.0,90.2629,90.2854,90.2178,90.2554,47487.0
2018-09-04 15:55:00,120.13,120.3,120.1,120.3,187806.0,90.2478,90.3756,90.2253,90.3756,187806.0
2018-09-05 09:30:00,119.24,119.39,118.18,118.69,92239.0,89.5792,89.6919,88.7829,89.166,92239.0
2018-09-05 09:35:00,118.67,119.13,118.53,118.55,38361.0,89.151,89.4966,89.0458,89.0609,38361.0
2018-09-05 09:40:00,118.52,118.52,117.82,117.85,48688.0,89.0383,89.0383,88.5124,88.535,48688.0
2018-09-05 09:45:00,117.87,118.46,117.8,118.46,24508.0,88.55,88.9932,88.4974,88.9932,24508.0
2018-09-05 09:50:00,118.5,118.77,118.39,118.62,48271.0,89.0233,89.2261,88.9407,89.1134,48271.0
2018-09-05 09:55:00,118.57,118.65,118.28,118.33,36407.0,89.0759,89.136,88.858,88.8956,36407.0
2018-09-05 10:00:00,118.32,118.33,118.0,118.14,36658.0,88.8881,88.8956,88.6477,88.7528,36658.0
2018-09-05 10:05:00,118.1,118.16,117.86,118.12,55957.0,88.7228,88.7679,88.5425,88.7378,55957.0
2018-09-05 10:10:00,118.09,118.11,117.61,117.63,32457.0,88.7153,88.7303,88.3547,88.3697,32457.0
2018-09-05 10:15:00,117.61,117.61,117.4,117.41,41917.0,88.3547,88.3547,88.1969,88.2044,41917.0
2018-09-05 10:20:00,117.42,117.44,117.15,117.22,30705.0,88.2119,88.227,88.0091,88.0617,30705.0
2018-09-05 10:25:00,117.19,117.44,117.17,117.44,26140.0,88.0392,88.227,88.0241,88.227,26140.0
2018-09-05 10:30:00,117.44,117.66,117.05,117.08,67074.0,88.227,88.3922,87.934,87.9565,67074.0
2018-09-05 10:35:00,117.05,117.19,117.0,117.13,24612.0,87.934,88.0392,87.8964,87.9941,24612.0
2018-09-05 10:40:00,117.11,117.17,116.93,117.17,24829.0,87.9791,88.0241,87.8438,88.0241,24829.0
2018-09-05 10:45:00,117.14,117.24,116.98,117.21,19914.0,88.0016,88.0767,87.8814,88.0542,19914.0
2018-09-05 10:50:00,117.18,117.2,116.92,116.96,31291.0,88.0316,88.0467,87.8363,87.8664,31291.0
2018-09-05 10:55:00,116.96,117.31,116.96,117.14,20338.0,87.8664,88.1293,87.8664,88.0016,20338.0
2018-09-05 11:00:00,117.15,117.19,116.98,116.98,18500.0,88.0091,88.0392,87.8814,87.8814,18500.0
2018-09-05 11:05:00,116.99,117.32,116.95,117.31,22413.0,87.8889,88.1368,87.8589,88.1293,22413.0
2018-09-05 11:10:00,117.3,117.31,117.0,117.01,23882.0,88.1218,88.1293,87.8964,87.9039,23882.0
2018-09-05 11:15:00,117.0,117.24,116.96,117.23,22751.0,87.8964,88.0767,87.8664,88.0692,22751.0
2018-09-05 11:20:00,117.23,117.43,117.23,117.37,19250.0,88.0692,88.2195,88.0692,88.1744,19250.0
2018-09-05 11:25:00,117.37,117.37,117.06,117.09,17085.0,88.1744,88.1744,87.9415,87.964,17085.0
2018-09-05 11:30:00,117.08,117.27,117.08,117.19,17137.0,87.9565,88.0993,87.9565,88.0392,17137.0
2018-09-05 11:35:00,117.15,117.23,117.09,117.15,19601.0,88.0091,88.0692,87.964,88.0091,19601.0
2018-09-05 11:40:00,117.15,117.17,117.07,117.12,17475.0,88.0091,88.0241,87.949,87.9866,17475.0
2018-09-05 11:45:00,117.13,117.28,117.1,117.28,21164.0,87.9941,88.1068,87.9715,88.1068,21164.0
2018-09-05 11:50:00,117.3,117.67,117.3,117.62,13339.0,88.1218,88.3998,88.1218,88.3622,13339.0
2018-09-05 11:55:00,117.62,117.81,117.61,117.69,13285.0,88.3622,88.5049,88.3547,88.4148,13285.0
2018-09-05 12:00:00,117.7,117.8,117.67,117.76,24259.0,88.4223,88.4974,88.3998,88.4674,24259.0
2018-09-05 12:05:00,117.75,117.75,117.56,117.58,10708.0,88.4599,88.4599,88.3171,88.3321,10708.0
2018-09-05 12:10:00,117.58,117.68,117.56,117.66,18385.0,88.3321,88.4073,88.3171,88.3922,18385.0
2018-09-05 12:15:00,117.68,117.75,117.63,117.75,10023.0,88.4073,88.4599,88.3697,88.4599,10023.0
2018-09-05 12:20:00,117.74,117.87,117.64,117.77,15319.0,88.4523,88.55,88.3772,88.4749,15319.0
2018-09-05 12:25:00,117.78,117.88,117.71,117.81,6842.0,88.4824,88.5575,88.4298,88.5049,6842.0
2018-09-05 12:30:00,117.8,118.02,117.77,117.97,8910.0,88.4974,88.6627,88.4749,88.6251,8910.0
2018-09-05 12:35:00,117.97,118.06,117.9,117.92,17003.0,88.6251,88.6927,88.5725,88.5876,17003.0
2018-09-05 12:40:00,117.9,117.91,117.76,117.77,10602.0,88.5725,88.5801,88.4674,88.4749,10602.0
2018-09-05 12:45:00,117.81,117.91,117.8,117.9,9759.0,88.5049,88.5801,88.4974,88.5725,9759.0
2018-09-05 12:50:00,117.91,117.92,117.76,117.78,8435.0,88.5801,88.5876,88.4674,88.4824,8435.0
2018-09-05 12:55:00,117.78,117.79,117.69,117.71,10826.0,88.4824,88.4899,88.4148,88.4298,10826.0
2018-09-05 13:00:00,117.73,117.84,117.72,117.78,8389.0,88.4448,88.5275,88.4373,88.4824,8389.0
2018-09-05 13:05:00,117.78,117.93,117.75,117.93,10714.0,88.4824,88.5951,88.4599,88.5951,10714.0
2018-09-05 13:10:00,117.96,118.29,117.96,118.16,17459.0,88.6176,88.8655,88.6176,88.7679,17459.0
2018-09-05 13:15:00,118.13,118.19,118.01,118.17,9144.0,88.7453,88.7904,88.6552,88.7754,9144.0
2018-09-05 13:20:00,118.16,118.27,118.12,118.27,7934.0,88.7679,88.8505,88.7378,88.8505,7934.0
2018-09-05 13:25:00,118.27,118.36,118.19,118.36,4121.0,88.8505,88.9181,88.7904,88.9181,4121.0
2018-09-05 13:30:00,118.35,118.4,118.29,118.31,7349.0,88.9106,88.9482,88.8655,88.8806,7349.0
2018-09-05 13:35:00,118.29,118.29,118.03,118.11,15506.0,88.8655,88.8655,88.6702,88.7303,15506.0
2018-09-05 13:40:00,118.11,118.38,118.09,118.37,11367.0,88.7303,88.9331,88.7153,88.9256,11367.0
2018-09-05 13:45:00,118.36,118.36,118.15,118.15,10280.0,88.9181,88.9181,88.7604,88.7604,10280.0
2018-09-05 13:50:00,118.17,118.36,118.16,118.33,6563.0,88.7754,88.9181,88.7679,88.8956,6563.0
2018-09-05 13:55:00,118.34,118.35,118.25,118.3,9160.0,88.9031,88.9106,88.8355,88.873,9160.0
2018-09-05 14:00:00,118.28,118.4,118.23,118.24,14880.0,88.858,88.9482,88.8205,88.828,14880.0
2018-09-05 14:05:00,118.25,118.27,118.17,118.21,8301.0,88.8355,88.8505,88.7754,88.8054,8301.0
2018-09-05 14:10:00,118.22,118.24,118.15,118.19,14494.0,88.8129,88.828,88.7604,88.7904,14494.0
2018-09-05 14:15:00,118.22,118.23,118.06,118.12,18922.0,88.8129,88.8205,88.6927,88.7378,18922.0
2018-09-05 14:20:00,118.11,118.14,118.01,118.06,9485.0,88.7303,88.7528,88.6552,88.6927,9485.0
2018-09-05 14:25:00,118.06,118.11,117.99,118.1,14318.0,88.6927,88.7303,88.6402,88.7228,14318.0
2018-09-05 14:30:00,118.11,118.11,117.84,117.86,13893.0,88.7303,88.7303,88.5275,88.5425,13893.0
2018-09-05 14:35:00,117.85,117.95,117.82,117.94,14550.0,88.535,88.6101,88.5124,88.6026,14550.0
2018-09-05 14:40:00,117.92,117.97,117.87,117.88,16298.0,88.5876,88.6251,88.55,88.5575,16298.0
2018-09-05 14:45:00,117.91,117.93,117.86,117.91,10287.0,88.5801,88.5951,88.5425,88.5801,10287.0
2018-09-05 14:50:00,117.88,117.92,117.82,117.87,16014.0,88.5575,88.5876,88.5124,88.55,16014.0
2018-09-05 14:55:00,117.86,117.89,117.76,117.78,16025.0,88.5425,88.565,88.4674,88.4824,16025.0
2018-09-05 15:00:00,117.78,117.91,117.76,117.9,18943.0,88.4824,88.5801,88.4674,88.5725,18943.0
2018-09-05 15:05:00,117.89,117.94,117.85,117.93,23909.0,88.565,88.6026,88.535,88.5951,23909.0
2018-09-05 15:10:00,117.93,118.02,117.93,117.99,32337.0,88.5951,88.6627,88.5951,88.6402,32337.0
2018-09-05 15:15:00,117.99,118.05,117.97,117.98,43713.0,88.6402,88.6852,88.6251,88.6326,43713.0
2018-09-05 15:20:00,117.98,118.04,117.89,117.99,51676.0,88.6326,88.6777,88.565,88.6402,51676.0
2018-09-05 15:25:00,118.01,118.01,117.81,117.91,20089.0,88.6552,88.6552,88.5049,88.5801,20089.0
2018-09-05 15:30:00,117.91,117.94,117.69,117.8,36064.0,88.5801,88.6026,88.4148,88.4974,36064.0
2018-09-05 15:35:00,117.82,117.93,117.79,117.8,32016.0,88.5124,88.5951,88.4899,88.4974,32016.0
2018-09-05 15:40:00,117.8,117.8,117.64,117.7,61009.0,88.4974,88.4974,88.3772,88.4223,61009.0
2018-09-05 15:45:00,117.69,117.74,117.65,117.69,67337.0,88.4148,88.4523,88.3847,88.4148,67337.0
2018-09-05 15:50:00,117.68,117.76,117.45,117.45,131323.0,88.4073,88.4674,88.2345,88.2345,131323.0
2018-09-05 15:55:00,117.46,117.47,116.91,117.05,480204.0,88.242,88.2495,87.8288,87.934,480204.0
2018-09-06 09:30:00,117.34,117.92,116.95,117.73,67862.0,88.1518,88.5876,87.8589,88.4448,67862.0
2018-09-06 09:35:00,117.77,117.85,117.46,117.7,25756.0,88.4749,88.535,88.242,88.4223,25756.0
2018-09-06 09:40:00,117.74,118.03,117.41,118.0,22018.0,88.4523,88.6702,88.2044,88.6477,22018.0
2018-09-06 09:45:00,117.95,118.27,117.91,118.21,26570.0,88.6101,88.8505,88.5801,88.8054,26570.0
2018-09-06 09:50:00,118.12,118.27,118.03,118.07,15484.0,88.7378,88.8505,88.6702,88.7003,15484.0
2018-09-06 09:55:00,118.09,118.25,117.81,118.25,14324.0,88.7153,88.8355,88.5049,88.8355,14324.0
2018-09-06 10:00:00,118.23,118.88,118.15,118.69,57643.0,88.8205,89.3088,88.7604,89.166,57643.0
2018-09-06 10:05:00,118.69,118.69,118.47,118.59,18083.0,89.166,89.166,89.0008,89.0909,18083.0
2018-09-06 10:10:00,118.61,118.67,118.43,118.5,28751.0,89.1059,89.151,88.9707,89.0233,28751.0
2018-09-06 10:15:00,118.51,118.51,118.29,118.36,33219.0,89.0308,89.0308,88.8655,88.9181,33219.0
2018-09-06 10:20:00,118.39,118.39,118.14,118.16,19963.0,88.9407,88.9407,88.7528,88.7679,19963.0
2018-09-06 10:25:00,118.13,118.28,118.03,118.28,13127.0,88.7453,88.858,88.6702,88.858,13127.0
2018-09-06 10:30:00,118.27,118.28,117.9,117.91,19877.0,88.8505,88.858,88.5725,88.5801,19877.0
2018-09-06 10:35:00,117.91,117.95,117.77,117.84,22652.0,88.5801,88.6101,88.4749,88.5275,22652.0
2018-09-06 10:40:00,117.85,117.92,117.65,117.76,21856.0,88.535,88.5876,88.3847,88.4674,21856.0
2018-09-06 10:45:00,117.76,117.89,117.37,117.41,22847.0,88.4674,88.565,88.1744,88.2044,22847.0
2018-09-06 10:50:00,117.38,117.42,117.25,117.34,19802.0,88.1819,88.2119,88.0842,88.1518,19802.0
2018-09-06 10:55:00,117.34,117.49,117.3,117.32,14292.0,88.1518,88.2645,88.1218,88.1368,14292.0
2018-09-06 11:00:00,117.33,117.42,116.64,116.67,68440.0,88.1443,88.2119,87.626,87.6485,68440.0
2018-09-06 11:05:00,116.68,116.74,116.31,116.45,40988.0,87.656,87.7011,87.3781,87.4832,40988.0
2018-09-06 11:10:00,116.44,116.47,116.06,116.2,38518.0,87.4757,87.4983,87.1902,87.2954,38518.0
2018-09-06 11:15:00,116.2,116.36,116.19,116.21,29804.0,87.2954,87.4156,87.2879,87.3029,29804.0
2018-09-06 11:20:00,116.22,116.22,115.85,115.98,63536.0,87.3104,87.3104,87.0325,87.1301,63536.0
2018-09-06 11:25:00,115.98,116.4,115.94,116.33,20373.0,87.1301,87.4457,87.1001,87.3931,20373.0
2018-09-06 11:30:00,116.32,116.43,116.27,116.39,32499.0,87.3856,87.4682,87.348,87.4382,32499.0
2018-09-06 11:35:00,116.38,116.46,116.22,116.29,29726.0,87.4306,87.4907,87.3104,87.363,29726.0
2018-09-06 11:40:00,116.27,116.4,116.15,116.16,30492.0,87.348,87.4457,87.2579,87.2654,30492.0
2018-09-06 11:45:00,116.13,116.26,116.06,116.16,19379.0,87.2428,87.3405,87.1902,87.2654,19379.0
2018-09-06 11:50:00,116.16,116.21,116.05,116.1,17587.0,87.2654,87.3029,87.1827,87.2203,17587.0
2018-09-06 11:55:00,116.11,116.18,115.98,116.05,24023.0,87.2278,87.2804,87.1301,87.1827,24023.0
2018-09-06 12:00:00,116.05,116.17,116.03,116.12,24347.0,87.1827,87.2729,87.1677,87.2353,24347.0
2018-09-06 12:05:00,116.12,116.12,115.99,116.09,13114.0,87.2353,87.2353,87.1377,87.2128,13114.0
2018-09-06 12:10:00,116.08,116.16,116.03,116.05,21336.0,87.2053,87.2654,87.1677,87.1827,21336.0
2018-09-06 12:15:00,116.05,116.19,116.01,116.04,20974.0,87.1827,87.2879,87.1527,87.1752,20974.0
2018-09-06 12:20:00,116.04,116.16,115.93,116.1,17312.0,87.1752,87.2654,87.0926,87.2203,17312.0
2018-09-06 12:25:00,116.12,116.3,116.1,116.29,13970.0,87.2353,87.3705,87.2203,87.363,13970.0
2018-09-06 12:30:00,116.29,116.44,116.22,116.24,21717.0,87.363,87.4757,87.3104,87.3255,21717.0
2018-09-06 12:35:00,116.24,116.25,116.07,116.07,20096.0,87.3255,87.333,87.1978,87.1978,20096.0
2018-09-06 12:40:00,116.06,116.15,115.99,116.03,22156.0,87.1902,87.2579,87.1377,87.1677,22156.0
2018-09-06 12:45:00,116.04,116.35,116.04,116.2,17855.0,87.1752,87.4081,87.1752,87.2954,17855.0
2018-09-06 12:50:00,116.16,116.17,115.98,115.98,9373.0,87.2654,87.2729,87.1301,87.1301,9373.0
2018-09-06 12:55:00,115.99,116.02,115.6,115.61,19907.0,87.1377,87.1602,86.8447,86.8522,19907.0
2018-09-06 13:00:00,115.57,115.62,115.36,115.36,15316.0,86.8221,86.8597,86.6644,86.6644,15316.0
2018-09-06 13:05:00,115.39,115.5,115.3,115.4,26116.0,86.6869,86.7695,86.6193,86.6944,26116.0
2018-09-06 13:10:00,115.4,115.69,115.35,115.69,22771.0,86.6944,86.9123,86.6569,86.9123,22771.0
2018-09-06 13:15:00,115.69,115.95,115.68,115.95,17718.0,86.9123,87.1076,86.9048,87.1076,17718.0
2018-09-06 13:20:00,115.97,116.18,115.97,116.1,11532.0,87.1226,87.2804,87.1226,87.2203,11532.0
2018-09-06 13:25:00,116.11,116.14,115.88,115.88,8818.0,87.2278,87.2503,87.055,87.055,8818.0
2018-09-06 13:30:00,115.86,115.97,115.83,115.88,17348.0,87.04,87.1226,87.0175,87.055,17348.0
2018-09-06 13:35:00,115.87,116.12,115.87,116.03,38393.0,87.0475,87.2353,87.0475,87.1677,38393.0
2018-09-06 13:40:00,116.02,116.15,115.97,116.12,10930.0,87.1602,87.2579,87.1226,87.2353,10930.0
2018-09-06 13:45:00,116.11,116.17,115.99,116.02,7590.0,87.2278,87.2729,87.1377,87.1602,7590.0
2018-09-06 13:50:00,116.02,116.3,116.02,116.16,77851.0,87.1602,87.3705,87.1602,87.2654,77851.0
2018-09-06 13:55:00,116.15,116.2,116.07,116.11,7923.0,87.2579,87.2954,87.1978,87.2278,7923.0
2018-09-06 14:00:00,116.11,116.25,116.04,116.04,11967.0,87.2278,87.333,87.1752,87.1752,11967.0
2018-09-06 14:05:00,116.05,116.13,115.99,116.13,18790.0,87.1827,87.2428,87.1377,87.2428,18790.0
2018-09-06 14:10:00,116.14,116.29,116.11,116.24,16156.0,87.2503,87.363,87.2278,87.3255,16156.0
2018-09-06 14:15:00,116.25,116.25,116.07,116.15,15092.0,87.333,87.333,87.1978,87.2579,15092.0
2018-09-06 14:20:00,116.16,116.16,115.95,116.08,12730.0,87.2654,87.2654,87.1076,87.2053,12730.0
2018-09-06 14:25:00,116.08,116.1,115.99,116.04,12083.0,87.2053,87.2203,87.1377,87.1752,12083.0
2018-09-06 14:30:00,116.06,116.15,115.95,116.08,14197.0,87.1902,87.2579,87.1076,87.2053,14197.0
2018-09-06 14:35:00,116.09,116.17,116.01,116.15,14188.0,87.2128,87.2729,87.1527,87.2579,14188.0
2018-09-06 14:40:00,116.17,116.33,116.12,116.31,31160.0,87.2729,87.3931,87.2353,87.3781,31160.0
2018-09-06 14:45:00,116.31,116.64,116.31,116.52,52341.0,87.3781,87.626,87.3781,87.5358,52341.0
2018-09-06 14:50:00,116.5,116.57,116.41,116.43,14456.0,87.5208,87.5734,87.4532,87.4682,14456.0
2018-09-06 14:55:00,116.45,116.5,116.27,116.28,12186.0,87.4832,87.5208,87.348,87.3555,12186.0
2018-09-06 15:00:00,116.27,116.42,116.25,116.36,12047.0,87.348,87.4607,87.333,87.4156,12047.0
2018-09-06 15:05:00,116.37,116.41,116.3,116.34,14712.0,87.4231,87.4532,87.3705,87.4006,14712.0
2018-09-06 15:10:00,116.34,116.49,116.32,116.49,13680.0,87.4006,87.5133,87.3856,87.5133,13680.0
2018-09-06 15:15:00,116.48,116.5,116.4,116.44,17057.0,87.5058,87.5208,87.4457,87.4757,17057.0
2018-09-06 15:20:00,116.45,116.58,116.43,116.44,22034.0,87.4832,87.5809,87.4682,87.4757,22034.0
2018-09-06 15:25:00,116.42,116.5,116.38,116.47,15508.0,87.4607,87.5208,87.4306,87.4983,15508.0
2018-09-06 15:30:00,116.48,116.5,116.28,116.31,22221.0,87.5058,87.5208,87.3555,87.3781,22221.0
2018-09-06 15:35:00,116.31,116.36,116.28,116.35,21902.0,87.3781,87.4156,87.3555,87.4081,21902.0
2018-09-06 15:40:00,116.34,116.34,116.12,116.21,25667.0,87.4006,87.4006,87.2353,87.3029,25667.0
2018-09-06 15:45:00,116.22,116.29,116.19,116.28,35284.0,87.3104,87.363,87.2879,87.3555,35284.0
2018-09-06 15:50:00,116.27,116.3,116.21,116.25,40906.0,87.348,87.3705,87.3029,87.333,40906.0
2018-09-06 15:55:00,116.25,116.28,116.01,116.06,146401.0,87.333,87.3555,87.1527,87.1902,146401.0
2018-09-07 09:30:00,114.84,115.89,114.25,114.36,83238.0,86.2737,87.0625,85.8305,85.9131,83238.0
2018-09-07 09:35:00,114.35,114.61,114.07,114.6,27460.0,85.9056,86.1009,85.6953,86.0934,27460.0
2018-09-07 09:40:00,114.63,115.27,114.63,114.77,15730.0,86.116,86.5968,86.116,86.2211,15730.0
2018-09-07 09:45:00,114.76,115.1,114.62,114.63,32640.0,86.2136,86.469,86.1084,86.116,32640.0
2018-09-07 09:50:00,114.63,115.03,114.57,114.88,26490.0,86.116,86.4165,86.0709,86.3038,26490.0
2018-09-07 09:55:00,114.9,114.96,114.64,114.81,18684.0,86.3188,86.3639,86.1235,86.2512,18684.0
2018-09-07 10:00:00,114.76,115.07,114.73,114.98,46413.0,86.2136,86.4465,86.1911,86.3789,46413.0
2018-09-07 10:05:00,114.98,115.03,114.78,114.83,24706.0,86.3789,86.4165,86.2286,86.2662,24706.0
2018-09-07 10:10:00,114.82,114.85,114.65,114.72,19854.0,86.2587,86.2812,86.131,86.1836,19854.0
2018-09-07 10:15:00,114.7,114.73,114.26,114.31,23150.0,86.1685,86.1911,85.838,85.8756,23150.0
2018-09-07 10:20:00,114.26,114.32,113.91,114.04,65440.0,85.838,85.8831,85.5751,85.6727,65440.0
2018-09-07 10:25:00,114.06,114.07,113.84,114.02,69043.0,85.6877,85.6953,85.5225,85.6577,69043.0
2018-09-07 10:30:00,114.01,114.2,113.9,114.1,31020.0,85.6502,85.7929,85.5675,85.7178,31020.0
2018-09-07 10:35:00,114.1,114.38,114.0,114.22,32953.0,85.7178,85.9281,85.6427,85.8079,32953.0
2018-09-07 10:40:00,114.25,114.27,113.73,113.75,52228.0,85.8305,85.8455,85.4398,85.4549,52228.0
2018-09-07 10:45:00,113.69,113.75,113.58,113.64,41848.0,85.4098,85.4549,85.3271,85.3722,41848.0
2018-09-07 10:50:00,113.64,113.72,113.4,113.44,39608.0,85.3722,85.4323,85.1919,85.222,39608.0
2018-09-07 10:55:00,113.43,113.75,113.39,113.75,34299.0,85.2145,85.4549,85.1844,85.4549,34299.0
2018-09-07 11:00:00,113.77,114.14,113.75,113.99,15317.0,85.4699,85.7478,85.4549,85.6352,15317.0
2018-09-07 11:05:00,113.96,114.19,113.92,114.06,13298.0,85.6126,85.7854,85.5826,85.6877,13298.0
2018-09-07 11:10:00,114.07,114.33,114.04,114.33,6554.0,85.6953,85.8906,85.6727,85.8906,6554.0
2018-09-07 11:15:00,114.37,114.53,114.35,114.52,12783.0,85.9206,86.0408,85.9056,86.0333,12783.0
2018-09-07 11:20:00,114.52,114.65,114.4,114.44,9803.0,86.0333,86.131,85.9432,85.9732,9803.0
2018-09-07 11:25:00,114.44,115.05,114.44,115.01,29471.0,85.9732,86.4315,85.9732,86.4014,29471.0
2018-09-07 11:30:00,114.98,115.16,114.93,115.11,21675.0,86.3789,86.5141,86.3413,86.4766,21675.0
2018-09-07 11:35:00,115.12,115.21,115.04,115.18,31861.0,86.4841,86.5517,86.424,86.5291,31861.0
2018-09-07 11:40:00,115.18,115.33,115.0,115.33,42066.0,86.5291,86.6418,86.3939,86.6418,42066.0
2018-09-07 11:45:00,115.35,115.49,115.28,115.4,31953.0,86.6569,86.762,86.6043,86.6944,31953.0
2018-09-07 11:50:00,115.41,115.44,115.27,115.29,21544.0,86.7019,86.7245,86.5968,86.6118,21544.0
2018-09-07 11:55:00,115.29,115.39,115.17,115.29,12125.0,86.6118,86.6869,86.5216,86.6118,12125.0
2018-09-07 12:00:00,115.29,115.31,114.93,115.0,8571.0,86.6118,86.6268,86.3413,86.3939,8571.0
2018-09-07 12:05:00,114.98,115.03,114.65,114.7,12624.0,86.3789,86.4165,86.131,86.1685,12624.0
2018-09-07 12:10:00,114.7,115.02,114.7,115.02,9923.0,86.1685,86.4089,86.1685,86.4089,9923.0
2018-09-07 12:15:00,115.02,115.02,114.79,114.82,7323.0,86.4089,86.4089,86.2362,86.2587,7323.0
2018-09-07 12:20:00,114.82,114.91,114.73,114.84,5819.0,86.2587,86.3263,86.1911,86.2737,5819.0
2018-09-07 12:25:00,114.86,114.88,114.72,114.74,33609.0,86.2887,86.3038,86.1836,86.1986,33609.0
2018-09-07 12:30:00,114.74,114.92,114.71,114.83,10258.0,86.1986,86.3338,86.1761,86.2662,10258.0
2018-09-07 12:35:00,114.85,114.9,114.8,114.84,6849.0,86.2812,86.3188,86.2437,86.2737,6849.0
2018-09-07 12:40:00,114.87,114.89,114.79,114.8,10232.0,86.2963,86.3113,86.2362,86.2437,10232.0
2018-09-07 12:45:00,114.83,115.02,114.83,115.02,15089.0,86.2662,86.4089,86.2662,86.4089,15089.0
2018-09-07 12:50:00,115.0,115.05,114.89,114.9,26450.0,86.3939,86.4315,86.3113,86.3188,26450.0
2018-09-07 12:55:00,114.91,114.91,114.82,114.83,3980.0,86.3263,86.3263,86.2587,86.2662,3980.0
2018-09-07 13:00:00,114.82,114.85,114.76,114.79,6671.0,86.2587,86.2812,86.2136,86.2362,6671.0
2018-09-07 13:05:00,114.79,114.79,114.63,114.65,8156.0,86.2362,86.2362,86.116,86.131,8156.0
2018-09-07 13:10:00,114.63,114.64,114.5,114.52,5088.0,86.116,86.1235,86.0183,86.0333,5088.0
2018-09-07 13:15:00,114.48,114.5,114.41,114.48,5259.0,86.0033,86.0183,85.9507,86.0033,5259.0
2018-09-07 13:20:00,114.45,114.57,114.45,114.53,8217.0,85.9807,86.0709,85.9807,86.0408,8217.0
2018-09-07 13:25:00,114.53,114.67,114.49,114.67,7134.0,86.0408,86.146,86.0108,86.146,7134.0
2018-09-07 13:30:00,114.68,114.75,114.68,114.72,8385.0,86.1535,86.2061,86.1535,86.1836,8385.0
2018-09-07 13:35:00,114.73,114.77,114.65,114.66,3684.0,86.1911,86.2211,86.131,86.1385,3684.0
2018-09-07 13:40:00,114.65,114.66,114.61,114.65,6606.0,86.131,86.1385,86.1009,86.131,6606.0
2018-09-07 13:45:00,114.64,114.68,114.46,114.47,12765.0,86.1235,86.1535,85.9882,85.9958,12765.0
2018-09-07 13:50:00,114.45,114.56,114.36,114.48,12970.0,85.9807,86.0634,85.9131,86.0033,12970.0
2018-09-07 13:55:00,114.45,114.56,114.41,114.5,6847.0,85.9807,86.0634,85.9507,86.0183,6847.0
2018-09-07 14:00:00,114.49,114.56,114.46,114.49,6376.0,86.0108,86.0634,85.9882,86.0108,6376.0
2018-09-07 14:05:00,114.51,114.57,114.48,114.56,5259.0,86.0258,86.0709,86.0033,86.0634,5259.0
2018-09-07 14:10:00,114.6,114.67,114.55,114.62,9454.0,86.0934,86.146,86.0559,86.1084,9454.0
2018-09-07 14:15:00,114.62,114.62,114.42,114.44,6004.0,86.1084,86.1084,85.9582,85.9732,6004.0
2018-09-07 14:20:00,114.45,114.53,114.41,114.49,5486.0,85.9807,86.0408,85.9507,86.0108,5486.0
2018-09-07 14:25:00,114.47,114.49,114.39,114.46,15643.0,85.9958,86.0108,85.9357,85.9882,15643.0
2018-09-07 14:30:00,114.46,114.46,114.28,114.35,9229.0,85.9882,85.9882,85.853,85.9056,9229.0
2018-09-07 14:35:00,114.37,114.4,114.31,114.39,30080.0,85.9206,85.9432,85.8756,85.9357,30080.0
2018-09-07 14:40:00,114.39,114.54,114.39,114.5,28021.0,85.9357,86.0483,85.9357,86.0183,28021.0
2018-09-07 14:45:00,114.52,114.69,114.49,114.69,9937.0,86.0333,86.161,86.0108,86.161,9937.0
2018-09-07 14:50:00,114.69,114.8,114.64,114.8,10713.0,86.161,86.2437,86.1235,86.2437,10713.0
2018-09-07 14:55:00,114.81,114.82,114.71,114.81,16354.0,86.2512,86.2587,86.1761,86.2512,16354.0
2018-09-07 15:00:00,114.84,114.93,114.81,114.92,10971.0,86.2737,86.3413,86.2512,86.3338,10971.0
2018-09-07 15:05:00,114.92,114.92,114.83,114.85,7451.0,86.3338,86.3338,86.2662,86.2812,7451.0
2018-09-07 15:10:00,114.87,115.01,114.87,114.99,15640.0,86.2963,86.4014,86.2963,86.3864,15640.0
2018-09-07 15:15:00,114.97,115.0,114.85,114.89,10917.0,86.3714,86.3939,86.2812,86.3113,10917.0
2018-09-07 15:20:00,114.88,114.92,114.81,114.83,9327.0,86.3038,86.3338,86.2512,86.2662,9327.0
2018-09-07 15:25:00,114.83,114.93,114.82,114.92,21324.0,86.2662,86.3413,86.2587,86.3338,21324.0
2018-09-07 15:30:00,114.92,115.08,114.88,115.07,41268.0,86.3338,86.454,86.3038,86.4465,41268.0
2018-09-07 15:35:00,115.08,115.11,114.93,114.98,76548.0,86.454,86.4766,86.3413,86.3789,76548.0
2018-09-07 15:40:00,114.97,115.02,114.88,114.89,23482.0,86.3714,86.4089,86.3038,86.3113,23482.0
2018-09-07 15:45:00,114.88,114.97,114.86,114.95,34533.0,86.3038,86.3714,86.2887,86.3564,34533.0
2018-09-07 15:50:00,114.95,115.06,114.9,115.03,44495.0,86.3564,86.439,86.3188,86.4165,44495.0
2018-09-07 15:55:00,115.03,115.11,114.96,115.08,133969.0,86.4165,86.4766,86.3639,86.454,133969.0
2018-09-10 09:30:00,115.65,116.33,115.56,116.27,41305.0,86.8822,87.3931,86.8146,87.348,41305.0
2018-09-10 09:35:00,116.24,116.36,115.87,115.89,17662.0,87.3255,87.4156,87.0475,87.0625,17662.0
2018-09-10 09:40:00,115.95,116.2,115.95,116.2,10057.0,87.1076,87.2954,87.1076,87.2954,10057.0
2018-09-10 09:45:00,116.25,116.55,116.23,116.52,14723.0,87.333,87.5584,87.318,87.5358,14723.0
2018-09-10 09:50:00,116.55,116.55,115.8,115.91,19984.0,87.5584,87.5584,86.9949,87.0776,19984.0
2018-09-10 09:55:00,115.92,116.06,115.5,115.5,18551.0,87.0851,87.1902,86.7695,86.7695,18551.0
2018-09-10 10:00:00,115.53,115.76,115.46,115.53,15537.0,86.7921,86.9649,86.7395,86.7921,15537.0
2018-09-10 10:05:00,115.49,115.56,115.34,115.4,17594.0,86.762,86.8146,86.6493,86.6944,17594.0
2018-09-10 10:10:00,115.39,115.39,115.1,115.15,14389.0,86.6869,86.6869,86.469,86.5066,14389.0
2018-09-10 10:15:00,115.15,115.21,115.0,115.13,19187.0,86.5066,86.5517,86.3939,86.4916,19187.0
2018-09-10 10:20:00,115.11,115.48,115.11,115.19,20275.0,86.4766,86.7545,86.4766,86.5367,20275.0
2018-09-10 10:25:00,115.17,115.29,115.12,115.28,15122.0,86.5216,86.6118,86.4841,86.6043,15122.0
2018-09-10 10:30:00,115.32,115.61,115.21,115.61,12495.0,86.6343,86.8522,86.5517,86.8522,12495.0
2018-09-10 10:35:00,115.59,115.76,115.49,115.54,18801.0,86.8372,86.9649,86.762,86.7996,18801.0
2018-09-10 10:40:00,115.58,115.58,115.51,115.51,6414.0,86.8296,86.8296,86.7771,86.7771,6414.0
2018-09-10 10:45:00,115.5,115.51,115.39,115.49,11423.0,86.7695,86.7771,86.6869,86.762,11423.0
2018-09-10 10:50:00,115.48,115.48,115.12,115.12,10219.0,86.7545,86.7545,86.4841,86.4841,10219.0
2018-09-10 10:55:00,115.14,115.16,114.99,115.1,13636.0,86.4991,86.5141,86.3864,86.469,13636.0
2018-09-10 11:00:00,115.01,115.19,115.0,115.19,6529.0,86.4014,86.5367,86.3939,86.5367,6529.0
2018-09-10 11:05:00,115.15,115.39,115.15,115.38,6520.0,86.5066,86.6869,86.5066,86.6794,6520.0
2018-09-10 11:10:00,115.4,115.44,115.33,115.35,10558.0,86.6944,86.7245,86.6418,86.6569,10558.0
2018-09-10 11:15:00,115.33,115.47,115.31,115.45,7073.0,86.6418,86.747,86.6268,86.732,7073.0
2018-09-10 11:20:00,115.44,115.46,115.31,115.43,10619.0,86.7245,86.7395,86.6268,86.717,10619.0
2018-09-10 11:25:00,115.39,115.51,115.32,115.34,9337.0,86.6869,86.7771,86.6343,86.6493,9337.0
2018-09-10 11:30:00,115.34,115.46,115.32,115.36,7819.0,86.6493,86.7395,86.6343,86.6644,7819.0
2018-09-10 11:35:00,115.38,115.4,115.19,115.23,14366.0,86.6794,86.6944,86.5367,86.5667,14366.0
2018-09-10 11:40:00,115.24,115.38,115.19,115.36,9458.0,86.5742,86.6794,86.5367,86.6644,9458.0
2018-09-10 11:45:00,115.4,115.43,115.33,115.43,6511.0,86.6944,86.717,86.6418,86.717,6511.0
2018-09-10 11:50:00,115.45,115.6,115.4,115.48,10480.0,86.732,86.8447,86.6944,86.7545,10480.0
2018-09-10 11:55:00,115.48,115.5,115.38,115.42,10645.0,86.7545,86.7695,86.6794,86.7094,10645.0
2018-09-10 12:00:00,115.42,115.43,115.24,115.25,6988.0,86.7094,86.717,86.5742,86.5817,6988.0
2018-09-10 12:05:00,115.22,115.47,115.22,115.45,6327.0,86.5592,86.747,86.5592,86.732,6327.0
2018-09-10 12:10:00,115.46,115.49,115.42,115.42,3117.0,86.7395,86.762,86.7094,86.7094,3117.0
2018-09-10 12:15:00,115.47,115.55,115.3,115.3,3856.0,86.747,86.8071,86.6193,86.6193,3856.0
2018-09-10 12:20:00,115.31,115.33,115.25,115.29,4871.0,86.6268,86.6418,86.5817,86.6118,4871.0
2018-09-10 12:25:00,115.32,115.35,115.21,115.24,4289.0,86.6343,86.6569,86.5517,86.5742,4289.0
2018-09-10 12:30:00,115.2,115.42,115.15,115.39,7085.0,86.5442,86.7094,86.5066,86.6869,7085.0
2018-09-10 12:35:00,115.37,115.56,115.37,115.55,6315.0,86.6719,86.8146,86.6719,86.8071,6315.0
2018-09-10 12:40:00,115.57,115.62,115.48,115.48,11249.0,86.8221,86.8597,86.7545,86.7545,11249.0
2018-09-10 12:45:00,115.45,115.49,115.37,115.38,7600.0,86.732,86.762,86.6719,86.6794,7600.0
2018-09-10 12:50:00,115.38,115.49,115.38,115.44,5588.0,86.6794,86.762,86.6794,86.7245,5588.0
2018-09-10 12:55:00,115.43,115.48,115.37,115.41,4781.0,86.717,86.7545,86.6719,86.7019,4781.0
2018-09-10 13:00:00,115.41,115.47,115.37,115.47,7608.0,86.7019,86.747,86.6719,86.747,7608.0
2018-09-10 13:05:00,115.43,115.47,115.34,115.34,6427.0,86.717,86.747,86.6493,86.6493,6427.0
2018-09-10 13:10:00,115.33,115.48,115.33,115.48,7606.0,86.6418,86.7545,86.6418,86.7545,7606.0
2018-09-10 13:15:00,115.45,115.56,115.45,115.53,9469.0,86.732,86.8146,86.732,86.7921,9469.0
2018-09-10 13:20:00,115.54,115.6,115.54,115.6,5672.0,86.7996,86.8447,86.7996,86.8447,5672.0
2018-09-10 13:25:00,115.59,115.59,115.46,115.46,7263.0,86.8372,86.8372,86.7395,86.7395,7263.0
2018-09-10 13:30:00,115.48,115.49,115.41,115.44,6170.0,86.7545,86.762,86.7019,86.7245,6170.0
2018-09-10 13:35:00,115.43,115.46,115.41,115.45,4680.0,86.717,86.7395,86.7019,86.732,4680.0
2018-09-10 13:40:00,115.45,115.49,115.43,115.47,9578.0,86.732,86.762,86.717,86.747,9578.0
2018-09-10 13:45:00,115.48,115.48,115.31,115.31,9173.0,86.7545,86.7545,86.6268,86.6268,9173.0
2018-09-10 13:50:00,115.33,115.44,115.31,115.44,6843.0,86.6418,86.7245,86.6268,86.7245,6843.0
2018-09-10 13:55:00,115.44,115.47,115.41,115.45,6552.0,86.7245,86.747,86.7019,86.732,6552.0
2018-09-10 14:00:00,115.44,115.54,115.41,115.49,9296.0,86.7245,86.7996,86.7019,86.762,9296.0
2018-09-10 14:05:00,115.51,115.53,115.37,115.45,17241.0,86.7771,86.7921,86.6719,86.732,17241.0
2018-09-10 14:10:00,115.42,115.42,115.31,115.32,5394.0,86.7094,86.7094,86.6268,86.6343,5394.0
2018-09-10 14:15:00,115.33,115.35,115.28,115.29,8136.0,86.6418,86.6569,86.6043,86.6118,8136.0
2018-09-10 14:20:00,115.29,115.31,115.23,115.23,6309.0,86.6118,86.6268,86.5667,86.5667,6309.0
2018-09-10 14:25:00,115.23,115.35,115.23,115.33,7982.0,86.5667,86.6569,86.5667,86.6418,7982.0
2018-09-10 14:30:00,115.33,115.34,115.28,115.33,12937.0,86.6418,86.6493,86.6043,86.6418,12937.0
2018-09-10 14:35:00,115.35,115.37,115.29,115.33,14093.0,86.6569,86.6719,86.6118,86.6418,14093.0
2018-09-10 14:40:00,115.31,115.33,115.28,115.28,10702.0,86.6268,86.6418,86.6043,86.6043,10702.0
2018-09-10 14:45:00,115.27,115.31,115.25,115.25,5026.0,86.5968,86.6268,86.5817,86.5817,5026.0
2018-09-10 14:50:00,115.26,115.27,115.15,115.15,7782.0,86.5892,86.5968,86.5066,86.5066,7782.0
2018-09-10 14:55:00,115.17,115.21,115.15,115.21,6827.0,86.5216,86.5517,86.5066,86.5517,6827.0
2018-09-10 15:00:00,115.22,115.24,115.18,115.23,13568.0,86.5592,86.5742,86.5291,86.5667,13568.0
2018-09-10 15:05:00,115.23,115.26,115.18,115.2,14416.0,86.5667,86.5892,86.5291,86.5442,14416.0
2018-09-10 15:10:00,115.2,115.21,115.18,115.2,9764.0,86.5442,86.5517,86.5291,86.5442,9764.0
2018-09-10 15:15:00,115.19,115.23,115.11,115.22,11195.0,86.5367,86.5667,86.4766,86.5592,11195.0
2018-09-10 15:20:00,115.21,115.23,115.17,115.21,13010.0,86.5517,86.5667,86.5216,86.5517,13010.0
2018-09-10 15:25:00,115.22,115.23,115.13,115.17,16820.0,86.5592,86.5667,86.4916,86.5216,16820.0
2018-09-10 15:30:00,115.17,115.23,115.17,115.21,30077.0,86.5216,86.5667,86.5216,86.5517,30077.0
2018-09-10 15:35:00,115.22,115.31,115.2,115.27,29158.0,86.5592,86.6268,86.5442,86.5968,29158.0
2018-09-10 15:40:00,115.27,115.38,115.24,115.37,22728.0,86.5968,86.6794,86.5742,86.6719,22728.0
2018-09-10 15:45:00,115.36,115.42,115.32,115.38,37424.0,86.6644,86.7094,86.6343,86.6794,37424.0
2018-09-10 15:50:00,115.38,115.38,115.3,115.35,48652.0,86.6794,86.6794,86.6193,86.6569,48652.0
2018-09-10 15:55:00,115.35,115.35,115.18,115.26,152007.0,86.6569,86.6569,86.5291,86.5892,152007.0
2018-09-11 09:30:00,114.93,115.1,114.24,114.78,45061.0,86.3413,86.469,85.823,86.2286,45061.0
2018-09-11 09:35:00,114.85,115.15,114.52,115.0,23429.0,86.2812,86.5066,86.0333,86.3939,23429.0
2018-09-11 09:40:00,114.95,115.41,114.77,115.41,6288.0,86.3564,86.7019,86.2211,86.7019,6288.0
2018-09-11 09:45:00,115.33,115.85,115.23,115.84,17469.0,86.6418,87.0325,86.5667,87.025,17469.0
2018-09-11 09:50:00,115.82,116.08,115.66,115.92,23892.0,87.0099,87.2053,86.8897,87.0851,23892.0
2018-09-11 09:55:00,115.9,115.96,115.56,115.57,8222.0,87.07,87.1151,86.8146,86.8221,8222.0
2018-09-11 10:00:00,115.54,115.63,115.38,115.4,25264.0,86.7996,86.8672,86.6794,86.6944,25264.0
2018-09-11 10:05:00,115.41,115.6,115.3,115.54,33367.0,86.7019,86.8447,86.6193,86.7996,33367.0
2018-09-11 10:10:00,115.6,115.7,115.54,115.63,8701.0,86.8447,86.9198,86.7996,86.8672,8701.0
2018-09-11 10:15:00,115.67,115.67,115.43,115.48,12129.0,86.8973,86.8973,86.717,86.7545,12129.0
2018-09-11 10:20:00,115.45,115.55,115.27,115.47,12641.0,86.732,86.8071,86.5968,86.747,12641.0
2018-09-11 10:25:00,115.51,115.57,115.3,115.3,6752.0,86.7771,86.8221,86.6193,86.6193,6752.0
2018-09-11 10:30:00,115.3,115.35,115.09,115.15,11749.0,86.6193,86.6569,86.4615,86.5066,11749.0
2018-09-11 10:35:00,115.15,115.26,115.02,115.07,7969.0,86.5066,86.5892,86.4089,86.4465,7969.0
2018-09-11 10:40:00,115.08,115.19,114.97,115.11,15282.0,86.454,86.5367,86.3714,86.4766,15282.0
2018-09-11 10:45:00,115.14,115.41,115.14,115.17,32313.0,86.4991,86.7019,86.4991,86.5216,32313.0
2018-09-11 10:50:00,115.17,115.2,115.05,115.09,10543.0,86.5216,86.5442,86.4315,86.4615,10543.0
2018-09-11 10:55:00,115.1,115.23,115.08,115.09,11201.0,86.469,86.5667,86.454,86.4615,11201.0
2018-09-11 11:00:00,115.11,115.16,115.04,115.12,17160.0,86.4766,86.5141,86.424,86.4841,17160.0
2018-09-11 11:05:00,115.12,115.15,114.87,114.87,33469.0,86.4841,86.5066,86.2963,86.2963,33469.0
2018-09-11 11:10:00,114.87,115.13,114.87,114.98,15185.0,86.2963,86.4916,86.2963,86.3789,15185.0
2018-09-11 11:15:00,114.99,115.26,114.95,115.2,23121.0,86.3864,86.5892,86.3564,86.5442,23121.0
2018-09-11 11:20:00,115.21,115.3,115.0,115.1,64798.0,86.5517,86.6193,86.3939,86.469,64798.0
2018-09-11 11:25:00,115.11,115.46,115.08,115.27,10277.0,86.4766,86.7395,86.454,86.5968,10277.0
2018-09-11 11:30:00,115.27,115.29,115.15,115.23,11763.0,86.5968,86.6118,86.5066,86.5667,11763.0
2018-09-11 11:35:00,115.19,115.27,115.17,115.23,5917.0,86.5367,86.5968,86.5216,86.5667,5917.0
2018-09-11 11:40:00,115.23,115.31,115.14,115.22,11540.0,86.5667,86.6268,86.4991,86.5592,11540.0
2018-09-11 11:45:00,115.22,115.24,115.03,115.09,17580.0,86.5592,86.5742,86.4165,86.4615,17580.0
2018-09-11 11:50:00,115.13,115.21,115.13,115.2,7200.0,86.4916,86.5517,86.4916,86.5442,7200.0
2018-09-11 11:55:00,115.21,115.39,115.21,115.38,10010.0,86.5517,86.6869,86.5517,86.6794,10010.0
2018-09-11 12:00:00,115.39,115.39,115.21,115.29,19572.0,86.6869,86.6869,86.5517,86.6118,19572.0
2018-09-11 12:05:00,115.29,115.66,115.28,115.61,11714.0,86.6118,86.8897,86.6043,86.8522,11714.0
2018-09-11 12:10:00,115.62,115.66,115.49,115.51,9791.0,86.8597,86.8897,86.762,86.7771,9791.0
2018-09-11 12:15:00,115.51,115.6,115.45,115.45,5637.0,86.7771,86.8447,86.732,86.732,5637.0
2018-09-11 12:20:00,115.48,115.54,115.46,115.48,8517.0,86.7545,86.7996,86.7395,86.7545,8517.0
2018-09-11 12:25:00,115.48,115.57,115.46,115.56,8079.0,86.7545,86.8221,86.7395,86.8146,8079.0
2018-09-11 12:30:00,115.59,115.73,115.54,115.71,32653.0,86.8372,86.9423,86.7996,86.9273,32653.0
2018-09-11 12:35:00,115.71,115.82,115.7,115.77,4833.0,86.9273,87.0099,86.9198,86.9724,4833.0
2018-09-11 12:40:00,115.74,115.77,115.64,115.71,6202.0,86.9498,86.9724,86.8747,86.9273,6202.0
2018-09-11 12:45:00,115.7,115.72,115.59,115.62,18872.0,86.9198,86.9348,86.8372,86.8597,18872.0
2018-09-11 12:50:00,115.63,115.71,115.6,115.6,10578.0,86.8672,86.9273,86.8447,86.8447,10578.0
2018-09-11 12:55:00,115.62,115.81,115.59,115.78,26630.0,86.8597,87.0024,86.8372,86.9799,26630.0
2018-09-11 13:00:00,115.78,115.85,115.72,115.73,24583.0,86.9799,87.0325,86.9348,86.9423,24583.0
2018-09-11 13:05:00,115.74,115.89,115.73,115.89,22254.0,86.9498,87.0625,86.9423,87.0625,22254.0
2018-09-11 13:10:00,115.88,116.06,115.88,115.99,19880.0,87.055,87.1902,87.055,87.1377,19880.0
2018-09-11 13:15:00,115.95,116.21,115.95,116.21,29229.0,87.1076,87.3029,87.1076,87.3029,29229.0
2018-09-11 13:20:00,116.2,116.3,116.19,116.3,57631.0,87.2954,87.3705,87.2879,87.3705,57631.0
2018-09-11 13:25:00,116.3,116.31,116.21,116.23,12935.0,87.3705,87.3781,87.3029,87.318,12935.0
2018-09-11 13:30:00,116.23,116.25,116.04,116.04,18563.0,87.318,87.333,87.1752,87.1752,18563.0
2018-09-11 13:35:00,116.03,116.18,116.02,116.06,14577.0,87.1677,87.2804,87.1602,87.1902,14577.0
2018-09-11 13:40:00,116.07,116.08,115.81,115.82,10987.0,87.1978,87.2053,87.0024,87.0099,10987.0
2018-09-11 13:45:00,115.83,115.83,115.52,115.54,15613.0,87.0175,87.0175,86.7846,86.7996,15613.0
2018-09-11 13:50:00,115.54,115.71,115.54,115.61,13903.0,86.7996,86.9273,86.7996,86.8522,13903.0
2018-09-11 13:55:00,115.63,115.71,115.61,115.61,4689.0,86.8672,86.9273,86.8522,86.8522,4689.0
2018-09-11 14:00:00,115.61,115.65,115.47,115.5,9760.0,86.8522,86.8822,86.747,86.7695,9760.0
2018-09-11 14:05:00,115.49,115.49,115.43,115.47,10377.0,86.762,86.762,86.717,86.747,10377.0
2018-09-11 14:10:00,115.48,115.49,115.37,115.45,13685.0,86.7545,86.762,86.6719,86.732,13685.0
2018-09-11 14:15:00,115.43,115.46,115.35,115.36,16740.0,86.717,86.7395,86.6569,86.6644,16740.0
2018-09-11 14:20:00,115.34,115.4,115.32,115.36,11026.0,86.6493,86.6944,86.6343,86.6644,11026.0
2018-09-11 14:25:00,115.36,115.38,115.3,115.35,10052.0,86.6644,86.6794,86.6193,86.6569,10052.0
2018-09-11 14:30:00,115.34,115.35,115.2,115.34,20841.0,86.6493,86.6569,86.5442,86.6493,20841.0
2018-09-11 14:35:00,115.33,115.36,115.25,115.27,11344.0,86.6418,86.6644,86.5817,86.5968,11344.0
2018-09-11 14:40:00,115.27,115.3,115.16,115.2,17542.0,86.5968,86.6193,86.5141,86.5442,17542.0
2018-09-11 14:45:00,115.21,115.22,115.13,115.13,16868.0,86.5517,86.5592,86.4916,86.4916,16868.0
2018-09-11 14:50:00,115.13,115.23,115.1,115.1,15563.0,86.4916,86.5667,86.469,86.469,15563.0
2018-09-11 14:55:00,115.12,115.29,115.07,115.24,16310.0,86.4841,86.6118,86.4465,86.5742,16310.0
2018-09-11 15:00:00,115.23,115.31,115.23,115.31,11938.0,86.5667,86.6268,86.5667,86.6268,11938.0
2018-09-11 15:05:00,115.32,115.32,115.04,115.06,27156.0,86.6343,86.6343,86.424,86.439,27156.0
2018-09-11 15:10:00,115.07,115.12,115.05,115.07,15572.0,86.4465,86.4841,86.4315,86.4465,15572.0
2018-09-11 15:15:00,115.06,115.16,115.03,115.03,23880.0,86.439,86.5141,86.4165,86.4165,23880.0
2018-09-11 15:20:00,115.03,115.04,114.97,115.03,21429.0,86.4165,86.424,86.3714,86.4165,21429.0
2018-09-11 15:25:00,115.03,115.1,114.99,115.0,33091.0,86.4165,86.469,86.3864,86.3939,33091.0
2018-09-11 15:30:00,115.0,115.09,114.97,115.08,35313.0,86.3939,86.4615,86.3714,86.454,35313.0
2018-09-11 15:35:00,115.07,115.33,115.07,115.24,31192.0,86.4465,86.6418,86.4465,86.5742,31192.0
2018-09-11 15:40:00,115.21,115.29,115.17,115.18,77475.0,86.5517,86.6118,86.5216,86.5291,77475.0
2018-09-11 15:45:00,115.18,115.22,115.1,115.17,46489.0,86.5291,86.5592,86.469,86.5216,46489.0
2018-09-11 15:50:00,115.17,115.19,115.08,115.12,54576.0,86.5216,86.5367,86.454,86.4841,54576.0
2018-09-11 15:55:00,115.13,115.19,115.07,115.11,180929.0,86.4916,86.5367,86.4465,86.4766,180929.0
2018-09-12 09:30:00,116.07,117.22,115.89,116.44,75363.0,87.1978,88.0617,87.0625,87.4757,75363.0
2018-09-12 09:35:00,116.52,116.95,116.33,116.74,37856.0,87.5358,87.8589,87.3931,87.7011,37856.0
2018-09-12 09:40:00,116.81,117.15,116.77,117.08,25064.0,87.7537,88.0091,87.7236,87.9565,25064.0
2018-09-12 09:45:00,117.09,117.21,116.82,116.99,36144.0,87.964,88.0542,87.7612,87.8889,36144.0
2018-09-12 09:50:00,116.94,117.01,116.7,116.77,40827.0,87.8513,87.9039,87.671,87.7236,40827.0
2018-09-12 09:55:00,116.73,117.1,116.67,116.69,52018.0,87.6936,87.9715,87.6485,87.6635,52018.0
2018-09-12 10:00:00,116.67,116.92,116.53,116.68,42130.0,87.6485,87.8363,87.5433,87.656,42130.0
2018-09-12 10:05:00,116.61,116.81,116.25,116.25,37161.0,87.6034,87.7537,87.333,87.333,37161.0
2018-09-12 10:10:00,116.24,116.24,115.94,116.07,45038.0,87.3255,87.3255,87.1001,87.1978,45038.0
2018-09-12 10:15:00,116.08,116.28,115.94,116.21,34185.0,87.2053,87.3555,87.1001,87.3029,34185.0
2018-09-12 10:20:00,116.18,116.23,116.0,116.15,40253.0,87.2804,87.318,87.1452,87.2579,40253.0
2018-09-12 10:25:00,116.16,116.48,116.07,116.46,28590.0,87.2654,87.5058,87.1978,87.4907,28590.0
2018-09-12 10:30:00,116.45,116.67,116.16,116.54,48403.0,87.4832,87.6485,87.2654,87.5508,48403.0
2018-09-12 10:35:00,116.55,116.61,116.33,116.52,13597.0,87.5584,87.6034,87.3931,87.5358,13597.0
2018-09-12 10:40:00,116.54,116.63,116.5,116.53,18974.0,87.5508,87.6185,87.5208,87.5433,18974.0
2018-09-12 10:45:00,116.5,116.66,116.39,116.42,19527.0,87.5208,87.641,87.4382,87.4607,19527.0
2018-09-12 10:50:00,116.46,116.75,116.42,116.68,16079.0,87.4907,87.7086,87.4607,87.656,16079.0
2018-09-12 10:55:00,116.69,116.86,116.68,116.7,22520.0,87.6635,87.7912,87.656,87.671,22520.0
2018-09-12 11:00:00,116.7,117.12,116.61,116.94,76229.0,87.671,87.9866,87.6034,87.8513,76229.0
2018-09-12 11:05:00,116.9,117.05,116.89,117.0,18090.0,87.8213,87.934,87.8138,87.8964,18090.0
2018-09-12 11:10:00,116.99,117.36,116.96,117.27,22363.0,87.8889,88.1669,87.8664,88.0993,22363.0
2018-09-12 11:15:00,117.26,117.43,117.22,117.37,12809.0,88.0917,88.2195,88.0617,88.1744,12809.0
2018-09-12 11:20:00,117.37,117.38,117.19,117.22,33266.0,88.1744,88.1819,88.0392,88.0617,33266.0
2018-09-12 11:25:00,117.24,117.3,116.98,117.06,16931.0,88.0767,88.1218,87.8814,87.9415,16931.0
2018-09-12 11:30:00,117.09,117.18,117.01,117.07,11580.0,87.964,88.0316,87.9039,87.949,11580.0
2018-09-12 11:35:00,117.03,117.03,116.76,116.81,17058.0,87.919,87.919,87.7161,87.7537,17058.0
2018-09-12 11:40:00,116.83,116.86,116.51,116.55,14800.0,87.7687,87.7912,87.5283,87.5584,14800.0
2018-09-12 11:45:00,116.54,116.55,116.42,116.47,7618.0,87.5508,87.5584,87.4607,87.4983,7618.0
2018-09-12 11:50:00,116.49,116.49,116.24,116.39,16373.0,87.5133,87.5133,87.3255,87.4382,16373.0
2018-09-12 11:55:00,116.4,116.48,116.31,116.37,22547.0,87.4457,87.5058,87.3781,87.4231,22547.0
2018-09-12 12:00:00,116.46,116.53,116.31,116.36,17977.0,87.4907,87.5433,87.3781,87.4156,17977.0
2018-09-12 12:05:00,116.34,116.55,116.26,116.3,19168.0,87.4006,87.5584,87.3405,87.3705,19168.0
2018-09-12 12:10:00,116.28,116.36,116.27,116.3,25710.0,87.3555,87.4156,87.348,87.3705,25710.0
2018-09-12 12:15:00,116.31,116.37,116.09,116.13,21789.0,87.3781,87.4231,87.2128,87.2428,21789.0
2018-09-12 12:20:00,116.13,116.33,116.12,116.31,14729.0,87.2428,87.3931,87.2353,87.3781,14729.0
2018-09-12 12:25:00,116.31,116.41,116.19,116.37,12714.0,87.3781,87.4532,87.2879,87.4231,12714.0
2018-09-12 12:30:00,116.36,116.4,116.29,116.35,9607.0,87.4156,87.4457,87.363,87.4081,9607.0
2018-09-12 12:35:00,116.39,116.43,116.28,116.37,13745.0,87.4382,87.4682,87.3555,87.4231,13745.0
2018-09-12 12:40:00,116.35,116.46,116.24,116.24,13987.0,87.4081,87.4907,87.3255,87.3255,13987.0
2018-09-12 12:45:00,116.23,116.26,116.07,116.18,21431.0,87.318,87.3405,87.1978,87.2804,21431.0
2018-09-12 12:50:00,116.19,116.28,116.1,116.2,9712.0,87.2879,87.3555,87.2203,87.2954,9712.0
2018-09-12 12:55:00,116.19,116.19,116.1,116.13,6665.0,87.2879,87.2879,87.2203,87.2428,6665.0
2018-09-12 13:00:00,116.14,116.3,116.12,116.3,10112.0,87.2503,87.3705,87.2353,87.3705,10112.0
2018-09-12 13:05:00,116.32,116.38,116.23,116.23,4562.0,87.3856,87.4306,87.318,87.318,4562.0
2018-09-12 13:10:00,116.24,116.25,116.09,116.13,8422.0,87.3255,87.333,87.2128,87.2428,8422.0
2018-09-12 13:15:00,116.13,116.18,116.04,116.18,11544.0,87.2428,87.2804,87.1752,87.2804,11544.0
2018-09-12 13:20:00,116.16,116.25,116.13,116.19,10145.0,87.2654,87.333,87.2428,87.2879,10145.0
2018-09-12 13:25:00,116.19,116.26,116.17,116.22,5370.0,87.2879,87.3405,87.2729,87.3104,5370.0
2018-09-12 13:30:00,116.22,116.24,116.1,116.1,4531.0,87.3104,87.3255,87.2203,87.2203,4531.0
2018-09-12 13:35:00,116.09,116.15,116.08,116.08,7717.0,87.2128,87.2579,87.2053,87.2053,7717.0
2018-09-12 13:40:00,116.07,116.13,116.0,116.04,6315.0,87.1978,87.2428,87.1452,87.1752,6315.0
2018-09-12 13:45:00,116.05,116.08,115.88,116.05,14633.0,87.1827,87.2053,87.055,87.1827,14633.0
2018-09-12 13:50:00,116.03,116.08,116.0,116.05,8616.0,87.1677,87.2053,87.1452,87.1827,8616.0
2018-09-12 13:55:00,116.03,116.14,116.01,116.1,8465.0,87.1677,87.2503,87.1527,87.2203,8465.0
2018-09-12 14:00:00,116.11,116.24,116.08,116.23,10978.0,87.2278,87.3255,87.2053,87.318,10978.0
2018-09-12 14:05:00,116.2,116.2,116.03,116.05,8688.0,87.2954,87.2954,87.1677,87.1827,8688.0
2018-09-12 14:10:00,116.05,116.09,115.96,116.0,15046.0,87.1827,87.2128,87.1151,87.1452,15046.0
2018-09-12 14:15:00,116.0,116.03,115.94,115.99,12268.0,87.1452,87.1677,87.1001,87.1377,12268.0
2018-09-12 14:20:00,115.97,116.01,115.93,115.94,8129.0,87.1226,87.1527,87.0926,87.1001,8129.0
2018-09-12 14:25:00,115.93,116.07,115.92,116.04,16372.0,87.0926,87.1978,87.0851,87.1752,16372.0
2018-09-12 14:30:00,116.06,116.15,116.03,116.12,15932.0,87.1902,87.2579,87.1677,87.2353,15932.0
2018-09-12 14:35:00,116.11,116.18,116.06,116.16,11966.0,87.2278,87.2804,87.1902,87.2654,11966.0
2018-09-12 14:40:00,116.15,116.16,116.06,116.15,19677.0,87.2579,87.2654,87.1902,87.2579,19677.0
2018-09-12 14:45:00,116.16,116.23,116.1,116.15,39280.0,87.2654,87.318,87.2203,87.2579,39280.0
2018-09-12 14:50:00,116.15,116.23,116.1,116.2,25402.0,87.2579,87.318,87.2203,87.2954,25402.0
2018-09-12 14:55:00,116.19,116.23,116.17,116.2,8969.0,87.2879,87.318,87.2729,87.2954,8969.0
2018-09-12 15:00:00,116.19,116.3,116.19,116.3,17826.0,87.2879,87.3705,87.2879,87.3705,17826.0
2018-09-12 15:05:00,116.29,116.3,116.19,116.26,17689.0,87.363,87.3705,87.2879,87.3405,17689.0
2018-09-12 15:10:00,116.26,116.37,116.26,116.35,48492.0,87.3405,87.4231,87.3405,87.4081,48492.0
2018-09-12 15:15:00,116.34,116.36,116.28,116.31,17286.0,87.4006,87.4156,87.3555,87.3781,17286.0
2018-09-12 15:20:00,116.3,116.41,116.28,116.39,116415.0,87.3705,87.4532,87.3555,87.4382,116415.0
2018-09-12 15:25:00,116.39,116.5,116.39,116.48,19393.0,87.4382,87.5208,87.4382,87.5058,19393.0
2018-09-12 15:30:00,116.47,116.49,116.4,116.43,34213.0,87.4983,87.5133,87.4457,87.4682,34213.0
2018-09-12 15:35:00,116.42,116.43,116.33,116.34,32563.0,87.4607,87.4682,87.3931,87.4006,32563.0
2018-09-12 15:40:00,116.34,116.43,116.31,116.41,33720.0,87.4006,87.4682,87.3781,87.4532,33720.0
2018-09-12 15:45:00,116.41,116.49,116.33,116.48,42688.0,87.4532,87.5133,87.3931,87.5058,42688.0
2018-09-12 15:50:00,116.48,116.52,116.34,116.35,47884.0,87.5058,87.5358,87.4006,87.4081,47884.0
2018-09-12 15:55:00,116.34,116.39,116.27,116.32,155888.0,87.4006,87.4382,87.348,87.3856,155888.0
2018-09-13 09:30:00,116.54,117.08,116.4,116.96,61467.0,87.5508,87.9565,87.4457,87.8664,61467.0
2018-09-13 09:35:00,117.03,117.18,116.46,116.5,29477.0,87.919,88.0316,87.4907,87.5208,29477.0
2018-09-13 09:40:00,116.5,116.55,115.98,116.03,20968.0,87.5208,87.5584,87.1301,87.1677,20968.0
2018-09-13 09:45:00,116.02,116.31,115.8,116.22,56269.0,87.1602,87.3781,86.9949,87.3104,56269.0
2018-09-13 09:50:00,116.22,116.52,116.17,116.36,46024.0,87.3104,87.5358,87.2729,87.4156,46024.0
2018-09-13 09:55:00,116.43,116.7,116.33,116.56,17607.0,87.4682,87.671,87.3931,87.5659,17607.0
2018-09-13 10:00:00,116.61,117.06,116.55,116.94,14451.0,87.6034,87.9415,87.5584,87.8513,14451.0
2018-09-13 10:05:00,116.96,117.45,116.94,117.44,31184.0,87.8664,88.2345,87.8513,88.227,31184.0
2018-09-13 10:10:00,117.45,117.48,117.08,117.21,7002.0,88.2345,88.257,87.9565,88.0542,7002.0
2018-09-13 10:15:00,117.19,117.22,116.83,117.03,16144.0,88.0392,88.0617,87.7687,87.919,16144.0
2018-09-13 10:20:00,117.0,117.02,116.79,116.83,12042.0,87.8964,87.9114,87.7387,87.7687,12042.0
2018-09-13 10:25:00,116.84,116.9,116.65,116.68,24378.0,87.7762,87.8213,87.6335,87.656,24378.0
2018-09-13 10:30:00,116.71,117.13,116.7,117.06,28250.0,87.6786,87.9941,87.671,87.9415,28250.0
2018-09-13 10:35:00,117.09,117.11,116.85,116.96,15877.0,87.964,87.9791,87.7837,87.8664,15877.0
2018-09-13 10:40:00,116.96,117.11,116.89,117.11,20299.0,87.8664,87.9791,87.8138,87.9791,20299.0
2018-09-13 10:45:00,117.12,117.17,116.92,116.97,31886.0,87.9866,88.0241,87.8363,87.8739,31886.0
2018-09-13 10:50:00,116.9,117.06,116.9,117.06,17321.0,87.8213,87.9415,87.8213,87.9415,17321.0
2018-09-13 10:55:00,117.09,117.13,116.83,116.93,12893.0,87.964,87.9941,87.7687,87.8438,12893.0
2018-09-13 11:00:00,116.93,117.07,116.88,117.02,13388.0,87.8438,87.949,87.8063,87.9114,13388.0
2018-09-13 11:05:00,117.05,117.23,117.05,117.16,6557.0,87.934,88.0692,87.934,88.0166,6557.0
2018-09-13 11:10:00,117.14,117.24,117.14,117.2,10588.0,88.0016,88.0767,88.0016,88.0467,10588.0
2018-09-13 11:15:00,117.17,117.17,116.97,116.98,5455.0,88.0241,88.0241,87.8739,87.8814,5455.0
2018-09-13 11:20:00,116.97,117.14,116.95,117.07,8899.0,87.8739,88.0016,87.8589,87.949,8899.0
2018-09-13 11:25:00,117.0,117.03,116.91,117.03,12630.0,87.8964,87.919,87.8288,87.919,12630.0
2018-09-13 11:30:00,117.04,117.1,116.95,117.02,7840.0,87.9265,87.9715,87.8589,87.9114,7840.0
2018-09-13 11:35:00,117.01,117.11,116.98,117.11,5279.0,87.9039,87.9791,87.8814,87.9791,5279.0
2018-09-13 11:40:00,117.09,117.13,117.01,117.05,3799.0,87.964,87.9941,87.9039,87.934,3799.0
2018-09-13 11:45:00,117.04,117.05,116.91,116.91,11483.0,87.9265,87.934,87.8288,87.8288,11483.0
2018-09-13 11:50:00,116.9,116.99,116.87,116.88,5307.0,87.8213,87.8889,87.7988,87.8063,5307.0
2018-09-13 11:55:00,116.87,116.99,116.86,116.95,7853.0,87.7988,87.8889,87.7912,87.8589,7853.0
2018-09-13 12:00:00,116.96,117.04,116.93,116.95,5798.0,87.8664,87.9265,87.8438,87.8589,5798.0
2018-09-13 12:05:00,116.93,116.93,116.78,116.84,4582.0,87.8438,87.8438,87.7311,87.7762,4582.0
2018-09-13 12:10:00,116.86,116.9,116.81,116.89,6251.0,87.7912,87.8213,87.7537,87.8138,6251.0
2018-09-13 12:15:00,116.87,117.0,116.77,117.0,9729.0,87.7988,87.8964,87.7236,87.8964,9729.0
2018-09-13 12:20:00,116.99,117.16,116.99,117.12,7935.0,87.8889,88.0166,87.8889,87.9866,7935.0
2018-09-13 12:25:00,117.1,117.2,117.09,117.2,8599.0,87.9715,88.0467,87.964,88.0467,8599.0
2018-09-13 12:30:00,117.18,117.25,117.16,117.24,5588.0,88.0316,88.0842,88.0166,88.0767,5588.0
2018-09-13 12:35:00,117.19,117.29,117.19,117.27,2947.0,88.0392,88.1143,88.0392,88.0993,2947.0
2018-09-13 12:40:00,117.25,117.27,117.21,117.23,5837.0,88.0842,88.0993,88.0542,88.0692,5837.0
2018-09-13 12:45:00,117.23,117.25,117.12,117.14,5697.0,88.0692,88.0842,87.9866,88.0016,5697.0
2018-09-13 12:50:00,117.15,117.17,117.05,117.06,4513.0,88.0091,88.0241,87.934,87.9415,4513.0
2018-09-13 12:55:00,117.08,117.1,116.99,116.99,3490.0,87.9565,87.9715,87.8889,87.8889,3490.0
2018-09-13 13:00:00,117.01,117.06,117.01,117.01,3086.0,87.9039,87.9415,87.9039,87.9039,3086.0
2018-09-13 13:05:00,117.0,117.05,116.9,116.91,5282.0,87.8964,87.934,87.8213,87.8288,5282.0
2018-09-13 13:10:00,116.93,116.95,116.86,116.95,4557.0,87.8438,87.8589,87.7912,87.8589,4557.0
2018-09-13 13:15:00,116.95,116.98,116.88,116.9,2500.0,87.8589,87.8814,87.8063,87.8213,2500.0
2018-09-13 13:20:00,116.92,116.94,116.85,116.91,6443.0,87.8363,87.8513,87.7837,87.8288,6443.0
2018-09-13 13:25:00,116.93,117.05,116.93,117.04,6579.0,87.8438,87.934,87.8438,87.9265,6579.0
2018-09-13 13:30:00,117.03,117.11,117.01,117.05,6100.0,87.919,87.9791,87.9039,87.934,6100.0
2018-09-13 13:35:00,117.03,117.04,116.96,117.03,4875.0,87.919,87.9265,87.8664,87.919,4875.0
2018-09-13 13:40:00,117.0,117.0,116.84,116.86,7265.0,87.8964,87.8964,87.7762,87.7912,7265.0
2018-09-13 13:45:00,116.86,116.91,116.78,116.78,9227.0,87.7912,87.8288,87.7311,87.7311,9227.0
2018-09-13 13:50:00,116.79,116.79,116.63,116.68,12478.0,87.7387,87.7387,87.6185,87.656,12478.0
2018-09-13 13:55:00,116.67,116.72,116.65,116.67,7496.0,87.6485,87.6861,87.6335,87.6485,7496.0
2018-09-13 14:00:00,116.69,116.77,116.66,116.69,7216.0,87.6635,87.7236,87.641,87.6635,7216.0
2018-09-13 14:05:00,116.68,116.77,116.67,116.67,5017.0,87.656,87.7236,87.6485,87.6485,5017.0
2018-09-13 14:10:00,116.68,116.68,116.54,116.63,11664.0,87.656,87.656,87.5508,87.6185,11664.0
2018-09-13 14:15:00,116.62,116.68,116.55,116.55,6140.0,87.6109,87.656,87.5584,87.5584,6140.0
2018-09-13 14:20:00,116.52,116.56,116.44,116.52,10652.0,87.5358,87.5659,87.4757,87.5358,10652.0
2018-09-13 14:25:00,116.5,116.65,116.5,116.62,6174.0,87.5208,87.6335,87.5208,87.6109,6174.0
2018-09-13 14:30:00,116.6,116.76,116.6,116.74,13884.0,87.5959,87.7161,87.5959,87.7011,13884.0
2018-09-13 14:35:00,116.72,116.81,116.72,116.79,7228.0,87.6861,87.7537,87.6861,87.7387,7228.0
2018-09-13 14:40:00,116.78,116.8,116.72,116.74,7886.0,87.7311,87.7462,87.6861,87.7011,7886.0
2018-09-13 14:45:00,116.7,116.72,116.67,116.69,8924.0,87.671,87.6861,87.6485,87.6635,8924.0
2018-09-13 14:50:00,116.66,116.68,116.53,116.6,22839.0,87.641,87.656,87.5433,87.5959,22839.0
2018-09-13 14:55:00,116.61,116.63,116.54,116.62,6346.0,87.6034,87.6185,87.5508,87.6109,6346.0
2018-09-13 15:00:00,116.63,116.67,116.57,116.6,9811.0,87.6185,87.6485,87.5734,87.5959,9811.0
2018-09-13 15:05:00,116.59,116.7,116.5,116.52,23207.0,87.5884,87.671,87.5208,87.5358,23207.0
2018-09-13 15:10:00,116.49,116.6,116.47,116.56,12164.0,87.5133,87.5959,87.4983,87.5659,12164.0
2018-09-13 15:15:00,116.56,116.6,116.48,116.6,10503.0,87.5659,87.5959,87.5058,87.5959,10503.0
2018-09-13 15:20:00,116.59,116.63,116.55,116.58,14053.0,87.5884,87.6185,87.5584,87.5809,14053.0
2018-09-13 15:25:00,116.58,116.65,116.55,116.55,14681.0,87.5809,87.6335,87.5584,87.5584,14681.0
2018-09-13 15:30:00,116.54,116.67,116.46,116.67,12789.0,87.5508,87.6485,87.4907,87.6485,12789.0
2018-09-13 15:35:00,116.66,116.72,116.64,116.65,14482.0,87.641,87.6861,87.626,87.6335,14482.0
2018-09-13 15:40:00,116.66,116.71,116.63,116.65,18635.0,87.641,87.6786,87.6185,87.6335,18635.0
2018-09-13 15:45:00,116.64,116.68,116.58,116.6,21690.0,87.626,87.656,87.5809,87.5959,21690.0
2018-09-13 15:50:00,116.6,116.72,116.6,116.7,21917.0,87.5959,87.6861,87.5959,87.671,21917.0
2018-09-13 15:55:00,116.69,116.82,116.68,116.81,94278.0,87.6635,87.7612,87.656,87.7537,94278.0
2018-09-14 09:30:00,116.88,117.76,116.83,117.57,47145.0,87.8063,88.4674,87.7687,88.3246,47145.0
2018-09-14 09:35:00,117.58,117.81,117.58,117.67,22182.0,88.3321,88.5049,88.3321,88.3998,22182.0
2018-09-14 09:40:00,117.71,117.77,117.2,117.3,24189.0,88.4298,88.4749,88.0467,88.1218,24189.0
2018-09-14 09:45:00,117.36,117.7,117.33,117.62,15210.0,88.1669,88.4223,88.1443,88.3622,15210.0
2018-09-14 09:50:00,117.65,117.79,117.52,117.68,18646.0,88.3847,88.4899,88.2871,88.4073,18646.0
2018-09-14 09:55:00,117.66,117.77,117.54,117.76,10334.0,88.3922,88.4749,88.3021,88.4674,10334.0
2018-09-14 10:00:00,117.74,117.74,117.41,117.41,20598.0,88.4523,88.4523,88.2044,88.2044,20598.0
2018-09-14 10:05:00,117.42,117.51,117.29,117.4,11509.0,88.2119,88.2796,88.1143,88.1969,11509.0
2018-09-14 10:10:00,117.37,117.52,117.14,117.27,20255.0,88.1744,88.2871,88.0016,88.0993,20255.0
2018-09-14 10:15:00,117.26,117.45,117.26,117.39,11835.0,88.0917,88.2345,88.0917,88.1894,11835.0
2018-09-14 10:20:00,117.39,117.44,117.28,117.36,12470.0,88.1894,88.227,88.1068,88.1669,12470.0
2018-09-14 10:25:00,117.31,117.34,117.17,117.34,9047.0,88.1293,88.1518,88.0241,88.1518,9047.0
2018-09-14 10:30:00,117.34,117.41,117.24,117.34,12037.0,88.1518,88.2044,88.0767,88.1518,12037.0
2018-09-14 10:35:00,117.35,117.43,117.3,117.3,15534.0,88.1594,88.2195,88.1218,88.1218,15534.0
2018-09-14 10:40:00,117.27,117.3,117.18,117.21,15383.0,88.0993,88.1218,88.0316,88.0542,15383.0
2018-09-14 10:45:00,117.21,117.33,117.08,117.22,22513.0,88.0542,88.1443,87.9565,88.0617,22513.0
2018-09-14 10:50:00,117.21,117.22,116.93,117.04,14779.0,88.0542,88.0617,87.8438,87.9265,14779.0
2018-09-14 10:55:00,117.05,117.05,116.74,116.81,11134.0,87.934,87.934,87.7011,87.7537,11134.0
2018-09-14 11:00:00,116.82,117.02,116.79,117.01,7494.0,87.7612,87.9114,87.7387,87.9039,7494.0
2018-09-14 11:05:00,117.04,117.19,117.04,117.19,7262.0,87.9265,88.0392,87.9265,88.0392,7262.0
2018-09-14 11:10:00,117.22,117.23,116.98,117.09,15197.0,88.0617,88.0692,87.8814,87.964,15197.0
2018-09-14 11:15:00,117.1,117.21,117.07,117.1,13025.0,87.9715,88.0542,87.949,87.9715,13025.0
2018-09-14 11:20:00,117.09,117.22,117.05,117.07,11581.0,87.964,88.0617,87.934,87.949,11581.0
2018-09-14 11:25:00,117.08,117.11,116.97,117.07,18457.0,87.9565,87.9791,87.8739,87.949,18457.0
2018-09-14 11:30:00,117.1,117.26,117.09,117.26,9555.0,87.9715,88.0917,87.964,88.0917,9555.0
2018-09-14 11:35:00,117.28,117.37,117.25,117.25,11438.0,88.1068,88.1744,88.0842,88.0842,11438.0
2018-09-14 11:40:00,117.27,117.33,117.21,117.25,8607.0,88.0993,88.1443,88.0542,88.0842,8607.0
2018-09-14 11:45:00,117.23,117.24,117.15,117.17,11904.0,88.0692,88.0767,88.0091,88.0241,11904.0
2018-09-14 11:50:00,117.19,117.37,117.19,117.23,16864.0,88.0392,88.1744,88.0392,88.0692,16864.0
2018-09-14 11:55:00,117.25,117.39,117.25,117.35,39795.0,88.0842,88.1894,88.0842,88.1594,39795.0
2018-09-14 12:00:00,117.37,117.39,117.28,117.33,46484.0,88.1744,88.1894,88.1068,88.1443,46484.0
2018-09-14 12:05:00,117.3,117.45,117.25,117.45,16807.0,88.1218,88.2345,88.0842,88.2345,16807.0
2018-09-14 12:10:00,117.46,117.51,117.36,117.51,8116.0,88.242,88.2796,88.1669,88.2796,8116.0
2018-09-14 12:15:00,117.48,117.49,117.23,117.23,8638.0,88.257,88.2645,88.0692,88.0692,8638.0
2018-09-14 12:20:00,117.25,117.27,117.09,117.11,19044.0,88.0842,88.0993,87.964,87.9791,19044.0
2018-09-14 12:25:00,117.14,117.27,117.12,117.2,13262.0,88.0016,88.0993,87.9866,88.0467,13262.0
2018-09-14 12:30:00,117.2,117.2,117.09,117.16,17723.0,88.0467,88.0467,87.964,88.0166,17723.0
2018-09-14 12:35:00,117.14,117.19,117.09,117.14,10255.0,88.0016,88.0392,87.964,88.0016,10255.0
2018-09-14 12:40:00,117.13,117.2,117.04,117.07,8529.0,87.9941,88.0467,87.9265,87.949,8529.0
2018-09-14 12:45:00,117.03,117.07,116.95,116.97,10574.0,87.919,87.949,87.8589,87.8739,10574.0
2018-09-14 12:50:00,116.97,116.98,116.88,116.91,20182.0,87.8739,87.8814,87.8063,87.8288,20182.0
2018-09-14 12:55:00,116.92,116.94,116.79,116.8,12545.0,87.8363,87.8513,87.7387,87.7462,12545.0
2018-09-14 13:00:00,116.8,116.92,116.77,116.91,19131.0,87.7462,87.8363,87.7236,87.8288,19131.0
2018-09-14 13:05:00,116.92,116.93,116.75,116.76,12873.0,87.8363,87.8438,87.7086,87.7161,12873.0
2018-09-14 13:10:00,116.76,116.85,116.71,116.83,5693.0,87.7161,87.7837,87.6786,87.7687,5693.0
2018-09-14 13:15:00,116.85,116.89,116.82,116.85,6678.0,87.7837,87.8138,87.7612,87.7837,6678.0
2018-09-14 13:20:00,116.83,116.88,116.73,116.73,5266.0,87.7687,87.8063,87.6936,87.6936,5266.0
2018-09-14 13:25:00,116.76,116.84,116.7,116.7,12469.0,87.7161,87.7762,87.671,87.671,12469.0
2018-09-14 13:30:00,116.73,116.82,116.73,116.76,6632.0,87.6936,87.7612,87.6936,87.7161,6632.0
2018-09-14 13:35:00,116.77,116.84,116.74,116.84,5044.0,87.7236,87.7762,87.7011,87.7762,5044.0
2018-09-14 13:40:00,116.83,116.88,116.76,116.79,6746.0,87.7687,87.8063,87.7161,87.7387,6746.0
2018-09-14 13:45:00,116.76,116.84,116.74,116.79,8099.0,87.7161,87.7762,87.7011,87.7387,8099.0
2018-09-14 13:50:00,116.83,116.86,116.76,116.81,5368.0,87.7687,87.7912,87.7161,87.7537,5368.0
2018-09-14 13:55:00,116.82,116.88,116.82,116.86,3095.0,87.7612,87.8063,87.7612,87.7912,3095.0
2018-09-14 14:00:00,116.86,116.87,116.75,116.77,4482.0,87.7912,87.7988,87.7086,87.7236,4482.0
2018-09-14 14:05:00,116.78,116.86,116.77,116.85,7642.0,87.7311,87.7912,87.7236,87.7837,7642.0
2018-09-14 14:10:00,116.84,116.85,116.77,116.81,4771.0,87.7762,87.7837,87.7236,87.7537,4771.0
2018-09-14 14:15:00,116.81,116.92,116.81,116.92,16666.0,87.7537,87.8363,87.7537,87.8363,16666.0
2018-09-14 14:20:00,116.93,117.0,116.91,116.92,17706.0,87.8438,87.8964,87.8288,87.8363,17706.0
2018-09-14 14:25:00,116.93,116.93,116.84,116.88,7084.0,87.8438,87.8438,87.7762,87.8063,7084.0
2018-09-14 14:30:00,116.85,116.87,116.77,116.83,2862.0,87.7837,87.7988,87.7236,87.7687,2862.0
2018-09-14 14:35:00,116.82,116.86,116.81,116.86,4029.0,87.7612,87.7912,87.7537,87.7912,4029.0
2018-09-14 14:40:00,116.86,116.88,116.82,116.85,3297.0,87.7912,87.8063,87.7612,87.7837,3297.0
2018-09-14 14:45:00,116.87,116.93,116.84,116.93,10269.0,87.7988,87.8438,87.7762,87.8438,10269.0
2018-09-14 14:50:00,116.93,117.03,116.93,116.99,5772.0,87.8438,87.919,87.8438,87.8889,5772.0
2018-09-14 14:55:00,116.97,116.99,116.93,116.96,8741.0,87.8739,87.8889,87.8438,87.8664,8741.0
2018-09-14 15:00:00,116.96,117.03,116.94,116.97,9962.0,87.8664,87.919,87.8513,87.8739,9962.0
2018-09-14 15:05:00,116.98,117.08,116.98,117.0,12290.0,87.8814,87.9565,87.8814,87.8964,12290.0
2018-09-14 15:10:00,117.03,117.06,116.98,117.02,6798.0,87.919,87.9415,87.8814,87.9114,6798.0
2018-09-14 15:15:00,117.01,117.08,116.97,117.08,11713.0,87.9039,87.9565,87.8739,87.9565,11713.0
2018-09-14 15:20:00,117.09,117.09,116.93,117.02,14435.0,87.964,87.964,87.8438,87.9114,14435.0
2018-09-14 15:25:00,117.0,117.04,116.92,117.01,20345.0,87.8964,87.9265,87.8363,87.9039,20345.0
2018-09-14 15:30:00,117.01,117.09,117.01,117.09,18717.0,87.9039,87.964,87.9039,87.964,18717.0
2018-09-14 15:35:00,117.09,117.15,117.05,117.14,14561.0,87.964,88.0091,87.934,88.0016,14561.0
2018-09-14 15:40:00,117.16,117.19,117.1,117.17,18833.0,88.0166,88.0392,87.9715,88.0241,18833.0
2018-09-14 15:45:00,117.18,117.2,117.14,117.19,18644.0,88.0316,88.0467,88.0016,88.0392,18644.0
2018-09-14 15:50:00,117.2,117.21,117.09,117.1,20918.0,88.0467,88.0542,87.964,87.9715,20918.0
2018-09-14 15:55:00,117.11,117.19,117.09,117.13,82845.0,87.9791,88.0392,87.964,87.9941,82845.0
2018-09-17 09:30:00,117.05,117.38,116.8,116.92,38459.0,87.934,88.1819,87.7462,87.8363,38459.0
2018-09-17 09:35:00,116.89,116.95,116.4,116.42,12172.0,87.8138,87.8589,87.4457,87.4607,12172.0
2018-09-17 09:40:00,116.43,116.44,116.1,116.31,23549.0,87.4682,87.4757,87.2203,87.3781,23549.0
2018-09-17 09:45:00,116.31,116.61,116.3,116.3,20290.0,87.3781,87.6034,87.3705,87.3705,20290.0
2018-09-17 09:50:00,116.28,116.32,115.85,115.86,15749.0,87.3555,87.3856,87.0325,87.04,15749.0
2018-09-17 09:55:00,115.85,116.21,115.79,116.04,17010.0,87.0325,87.3029,86.9874,87.1752,17010.0
2018-09-17 10:00:00,116.03,116.17,115.94,116.17,11322.0,87.1677,87.2729,87.1001,87.2729,11322.0
2018-09-17 10:05:00,116.19,116.21,115.82,115.99,17909.0,87.2879,87.3029,87.0099,87.1377,17909.0
2018-09-17 10:10:00,116.03,116.04,115.79,115.85,12007.0,87.1677,87.1752,86.9874,87.0325,12007.0
2018-09-17 10:15:00,115.8,116.07,115.76,115.96,11146.0,86.9949,87.1978,86.9649,87.1151,11146.0
2018-09-17 10:20:00,115.98,116.03,115.78,115.84,18336.0,87.1301,87.1677,86.9799,87.025,18336.0
2018-09-17 10:25:00,115.84,116.02,115.8,116.02,10137.0,87.025,87.1602,86.9949,87.1602,10137.0
2018-09-17 10:30:00,116.03,116.12,115.91,116.06,19388.0,87.1677,87.2353,87.0776,87.1902,19388.0
2018-09-17 10:35:00,116.07,116.18,115.86,115.9,12260.0,87.1978,87.2804,87.04,87.07,12260.0
2018-09-17 10:40:00,115.91,116.05,115.86,116.01,6516.0,87.0776,87.1827,87.04,87.1527,6516.0
2018-09-17 10:45:00,116.03,116.14,115.95,115.95,18257.0,87.1677,87.2503,87.1076,87.1076,18257.0
2018-09-17 10:50:00,115.95,116.06,115.85,116.06,6131.0,87.1076,87.1902,87.0325,87.1902,6131.0
2018-09-17 10:55:00,116.04,116.04,115.87,115.96,12017.0,87.1752,87.1752,87.0475,87.1151,12017.0
2018-09-17 11:00:00,115.97,116.19,115.96,116.12,13696.0,87.1226,87.2879,87.1151,87.2353,13696.0
2018-09-17 11:05:00,116.1,116.14,116.02,116.02,16835.0,87.2203,87.2503,87.1602,87.1602,16835.0
2018-09-17 11:10:00,116.02,116.02,115.81,115.85,23883.0,87.1602,87.1602,87.0024,87.0325,23883.0
2018-09-17 11:15:00,115.85,115.9,115.72,115.83,23938.0,87.0325,87.07,86.9348,87.0175,23938.0
2018-09-17 11:20:00,115.85,115.86,115.73,115.79,15167.0,87.0325,87.04,86.9423,86.9874,15167.0
2018-09-17 11:25:00,115.79,115.86,115.73,115.8,13252.0,86.9874,87.04,86.9423,86.9949,13252.0
2018-09-17 11:30:00,115.79,116.1,115.77,116.08,38651.0,86.9874,87.2203,86.9724,87.2053,38651.0
2018-09-17 11:35:00,116.07,116.12,115.92,115.93,18336.0,87.1978,87.2353,87.0851,87.0926,18336.0
2018-09-17 11:40:00,115.93,115.93,115.8,115.8,12976.0,87.0926,87.0926,86.9949,86.9949,12976.0
2018-09-17 11:45:00,115.79,115.81,115.72,115.8,7470.0,86.9874,87.0024,86.9348,86.9949,7470.0
2018-09-17 11:50:00,115.8,115.88,115.72,115.73,8290.0,86.9949,87.055,86.9348,86.9423,8290.0
2018-09-17 11:55:00,115.76,115.8,115.72,115.78,10542.0,86.9649,86.9949,86.9348,86.9799,10542.0
2018-09-17 12:00:00,115.78,115.93,115.78,115.93,7398.0,86.9799,87.0926,86.9799,87.0926,7398.0
2018-09-17 12:05:00,115.89,115.93,115.8,115.8,6573.0,87.0625,87.0926,86.9949,86.9949,6573.0
2018-09-17 12:10:00,115.8,115.85,115.77,115.8,7601.0,86.9949,87.0325,86.9724,86.9949,7601.0
2018-09-17 12:15:00,115.79,115.84,115.76,115.78,9318.0,86.9874,87.025,86.9649,86.9799,9318.0
2018-09-17 12:20:00,115.79,115.82,115.72,115.8,9117.0,86.9874,87.0099,86.9348,86.9949,9117.0
2018-09-17 12:25:00,115.8,115.81,115.71,115.71,8941.0,86.9949,87.0024,86.9273,86.9273,8941.0
2018-09-17 12:30:00,115.67,115.68,115.6,115.64,10721.0,86.8973,86.9048,86.8447,86.8747,10721.0
2018-09-17 12:35:00,115.64,115.71,115.61,115.69,9405.0,86.8747,86.9273,86.8522,86.9123,9405.0
2018-09-17 12:40:00,115.7,115.71,115.57,115.61,8373.0,86.9198,86.9273,86.8221,86.8522,8373.0
2018-09-17 12:45:00,115.64,115.68,115.6,115.66,7099.0,86.8747,86.9048,86.8447,86.8897,7099.0
2018-09-17 12:50:00,115.66,115.73,115.47,115.5,12012.0,86.8897,86.9423,86.747,86.7695,12012.0
2018-09-17 12:55:00,115.48,115.48,115.28,115.45,14220.0,86.7545,86.7545,86.6043,86.732,14220.0
2018-09-17 13:00:00,115.44,115.54,115.43,115.52,4879.0,86.7245,86.7996,86.717,86.7846,4879.0
2018-09-17 13:05:00,115.51,115.56,115.47,115.56,6152.0,86.7771,86.8146,86.747,86.8146,6152.0
2018-09-17 13:10:00,115.56,115.6,115.5,115.53,3879.0,86.8146,86.8447,86.7695,86.7921,3879.0
2018-09-17 13:15:00,115.54,115.57,115.49,115.49,6222.0,86.7996,86.8221,86.762,86.762,6222.0
2018-09-17 13:20:00,115.49,115.52,115.45,115.49,4535.0,86.762,86.7846,86.732,86.762,4535.0
2018-09-17 13:25:00,115.49,115.49,115.35,115.35,5525.0,86.762,86.762,86.6569,86.6569,5525.0
2018-09-17 13:30:00,115.37,115.37,115.21,115.31,9402.0,86.6719,86.6719,86.5517,86.6268,9402.0
2018-09-17 13:35:00,115.3,115.36,115.24,115.34,6140.0,86.6193,86.6644,86.5742,86.6493,6140.0
2018-09-17 13:40:00,115.35,115.5,115.35,115.48,5886.0,86.6569,86.7695,86.6569,86.7545,5886.0
2018-09-17 13:45:00,115.5,115.56,115.44,115.49,7089.0,86.7695,86.8146,86.7245,86.762,7089.0
2018-09-17 13:50:00,115.52,115.59,115.49,115.59,11351.0,86.7846,86.8372,86.762,86.8372,11351.0
2018-09-17 13:55:00,115.62,115.67,115.5,115.67,13190.0,86.8597,86.8973,86.7695,86.8973,13190.0
2018-09-17 14:00:00,115.63,115.7,115.58,115.66,14308.0,86.8672,86.9198,86.8296,86.8897,14308.0
2018-09-17 14:05:00,115.67,115.75,115.66,115.74,6618.0,86.8973,86.9574,86.8897,86.9498,6618.0
2018-09-17 14:10:00,115.73,115.78,115.7,115.76,14302.0,86.9423,86.9799,86.9198,86.9649,14302.0
2018-09-17 14:15:00,115.78,115.83,115.75,115.8,29753.0,86.9799,87.0175,86.9574,86.9949,29753.0
2018-09-17 14:20:00,115.8,115.82,115.62,115.65,9643.0,86.9949,87.0099,86.8597,86.8822,9643.0
2018-09-17 14:25:00,115.67,115.72,115.64,115.68,8001.0,86.8973,86.9348,86.8747,86.9048,8001.0
2018-09-17 14:30:00,115.71,115.82,115.66,115.79,9567.0,86.9273,87.0099,86.8897,86.9874,9567.0
2018-09-17 14:35:00,115.81,115.89,115.8,115.86,13466.0,87.0024,87.0625,86.9949,87.04,13466.0
2018-09-17 14:40:00,115.88,115.88,115.81,115.81,7495.0,87.055,87.055,87.0024,87.0024,7495.0
2018-09-17 14:45:00,115.84,115.87,115.82,115.83,16193.0,87.025,87.0475,87.0099,87.0175,16193.0
2018-09-17 14:50:00,115.85,115.86,115.76,115.77,13227.0,87.0325,87.04,86.9649,86.9724,13227.0
2018-09-17 14:55:00,115.78,115.81,115.64,115.68,11020.0,86.9799,87.0024,86.8747,86.9048,11020.0
2018-09-17 15:00:00,115.68,115.76,115.65,115.66,10608.0,86.9048,86.9649,86.8822,86.8897,10608.0
2018-09-17 15:05:00,115.67,115.71,115.61,115.71,6481.0,86.8973,86.9273,86.8522,86.9273,6481.0
2018-09-17 15:10:00,115.73,115.75,115.68,115.69,9997.0,86.9423,86.9574,86.9048,86.9123,9997.0
2018-09-17 15:15:00,115.68,115.75,115.6,115.62,26854.0,86.9048,86.9574,86.8447,86.8597,26854.0
2018-09-17 15:20:00,115.61,115.61,115.53,115.56,13620.0,86.8522,86.8522,86.7921,86.8146,13620.0
2018-09-17 15:25:00,115.56,115.56,115.38,115.41,19874.0,86.8146,86.8146,86.6794,86.7019,19874.0
2018-09-17 15:30:00,115.4,115.46,115.38,115.42,21526.0,86.6944,86.7395,86.6794,86.7094,21526.0
2018-09-17 15:35:00,115.43,115.47,115.38,115.4,22052.0,86.717,86.747,86.6794,86.6944,22052.0
2018-09-17 15:40:00,115.39,115.46,115.38,115.45,26195.0,86.6869,86.7395,86.6794,86.732,26195.0
2018-09-17 15:45:00,115.45,115.57,115.44,115.5,48739.0,86.732,86.8221,86.7245,86.7695,48739.0
2018-09-17 15:50:00,115.48,115.53,115.4,115.41,67746.0,86.7545,86.7921,86.6944,86.7019,67746.0
2018-09-17 15:55:00,115.41,115.47,115.29,115.47,119771.0,86.7019,86.747,86.6118,86.747,119771.0
2018-09-18 09:30:00,115.77,115.97,115.63,115.73,55651.0,86.9724,87.1226,86.8672,86.9423,55651.0
2018-09-18 09:35:00,115.77,115.95,115.55,115.69,25349.0,86.9724,87.1076,86.8071,86.9123,25349.0
2018-09-18 09:40:00,115.69,115.76,115.55,115.55,10870.0,86.9123,86.9649,86.8071,86.8071,10870.0
2018-09-18 09:45:00,115.55,115.67,115.5,115.66,10831.0,86.8071,86.8973,86.7695,86.8897,10831.0
2018-09-18 09:50:00,115.7,115.85,115.65,115.73,13835.0,86.9198,87.0325,86.8822,86.9423,13835.0
2018-09-18 09:55:00,115.74,115.83,115.59,115.75,16184.0,86.9498,87.0175,86.8372,86.9574,16184.0
2018-09-18 10:00:00,115.69,115.72,115.5,115.68,24250.0,86.9123,86.9348,86.7695,86.9048,24250.0
2018-09-18 10:05:00,115.66,115.7,115.57,115.63,9635.0,86.8897,86.9198,86.8221,86.8672,9635.0
2018-09-18 10:10:00,115.66,116.11,115.63,116.05,27105.0,86.8897,87.2278,86.8672,87.1827,27105.0
2018-09-18 10:15:00,116.02,116.04,115.85,116.0,10406.0,87.1602,87.1752,87.0325,87.1452,10406.0
2018-09-18 10:20:00,115.99,116.14,115.98,115.98,21915.0,87.1377,87.2503,87.1301,87.1301,21915.0
2018-09-18 10:25:00,115.96,116.13,115.88,116.13,10407.0,87.1151,87.2428,87.055,87.2428,10407.0
2018-09-18 10:30:00,116.08,116.12,115.89,115.94,15472.0,87.2053,87.2353,87.0625,87.1001,15472.0
2018-09-18 10:35:00,115.96,116.03,115.67,115.81,18351.0,87.1151,87.1677,86.8973,87.0024,18351.0
2018-09-18 10:40:00,115.79,115.95,115.76,115.87,11155.0,86.9874,87.1076,86.9649,87.0475,11155.0
2018-09-18 10:45:00,115.87,115.98,115.86,115.89,14032.0,87.0475,87.1301,87.04,87.0625,14032.0
2018-09-18 10:50:00,115.85,115.97,115.79,115.8,9172.0,87.0325,87.1226,86.9874,86.9949,9172.0
2018-09-18 10:55:00,115.83,116.13,115.83,116.13,9822.0,87.0175,87.2428,87.0175,87.2428,9822.0
2018-09-18 11:00:00,116.15,116.22,116.02,116.05,26110.0,87.2579,87.3104,87.1602,87.1827,26110.0
2018-09-18 11:05:00,116.02,116.08,115.94,115.94,12165.0,87.1602,87.2053,87.1001,87.1001,12165.0
2018-09-18 11:10:00,115.93,116.11,115.93,116.11,16343.0,87.0926,87.2278,87.0926,87.2278,16343.0
2018-09-18 11:15:00,116.11,116.23,116.08,116.19,7781.0,87.2278,87.318,87.2053,87.2879,7781.0
2018-09-18 11:20:00,116.2,116.21,116.1,116.18,12425.0,87.2954,87.3029,87.2203,87.2804,12425.0
2018-09-18 11:25:00,116.2,116.2,116.08,116.09,19007.0,87.2954,87.2954,87.2053,87.2128,19007.0
2018-09-18 11:30:00,116.1,116.29,116.07,116.26,19944.0,87.2203,87.363,87.1978,87.3405,19944.0
2018-09-18 11:35:00,116.26,116.29,116.23,116.24,13287.0,87.3405,87.363,87.318,87.3255,13287.0
2018-09-18 11:40:00,116.23,116.3,116.22,116.3,6860.0,87.318,87.3705,87.3104,87.3705,6860.0
2018-09-18 11:45:00,116.29,116.35,116.2,116.27,14716.0,87.363,87.4081,87.2954,87.348,14716.0
2018-09-18 11:50:00,116.27,116.27,116.11,116.17,10849.0,87.348,87.348,87.2278,87.2729,10849.0
2018-09-18 11:55:00,116.2,116.24,116.16,116.2,4786.0,87.2954,87.3255,87.2654,87.2954,4786.0
2018-09-18 12:00:00,116.21,116.27,116.2,116.25,5818.0,87.3029,87.348,87.2954,87.333,5818.0
2018-09-18 12:05:00,116.27,116.34,116.27,116.31,9134.0,87.348,87.4006,87.348,87.3781,9134.0
2018-09-18 12:10:00,116.33,116.4,116.18,116.19,13616.0,87.3931,87.4457,87.2804,87.2879,13616.0
2018-09-18 12:15:00,116.2,116.22,116.06,116.12,17963.0,87.2954,87.3104,87.1902,87.2353,17963.0
2018-09-18 12:20:00,116.12,116.19,116.02,116.06,20422.0,87.2353,87.2879,87.1602,87.1902,20422.0
2018-09-18 12:25:00,116.07,116.16,116.0,116.06,35359.0,87.1978,87.2654,87.1452,87.1902,35359.0
2018-09-18 12:30:00,116.07,116.25,116.06,116.22,13852.0,87.1978,87.333,87.1902,87.3104,13852.0
2018-09-18 12:35:00,116.22,116.3,116.21,116.27,14405.0,87.3104,87.3705,87.3029,87.348,14405.0
2018-09-18 12:40:00,116.27,116.34,116.27,116.31,12708.0,87.348,87.4006,87.348,87.3781,12708.0
2018-09-18 12:45:00,116.32,116.38,116.29,116.3,18917.0,87.3856,87.4306,87.363,87.3705,18917.0
2018-09-18 12:50:00,116.3,116.36,116.29,116.29,8796.0,87.3705,87.4156,87.363,87.363,8796.0
2018-09-18 12:55:00,116.29,116.4,116.29,116.37,9357.0,87.363,87.4457,87.363,87.4231,9357.0
2018-09-18 13:00:00,116.39,116.43,116.37,116.43,8245.0,87.4382,87.4682,87.4231,87.4682,8245.0
2018-09-18 13:05:00,116.43,116.46,116.35,116.43,14175.0,87.4682,87.4907,87.4081,87.4682,14175.0
2018-09-18 13:10:00,116.43,116.48,116.4,116.48,6360.0,87.4682,87.5058,87.4457,87.5058,6360.0
2018-09-18 13:15:00,116.49,116.6,116.49,116.59,15691.0,87.5133,87.5959,87.5133,87.5884,15691.0
2018-09-18 13:20:00,116.6,116.6,116.49,116.51,5553.0,87.5959,87.5959,87.5133,87.5283,5553.0
2018-09-18 13:25:00,116.51,116.53,116.43,116.47,10172.0,87.5283,87.5433,87.4682,87.4983,10172.0
2018-09-18 13:30:00,116.45,116.45,116.35,116.38,8962.0,87.4832,87.4832,87.4081,87.4306,8962.0
2018-09-18 13:35:00,116.38,116.43,116.37,116.43,13611.0,87.4306,87.4682,87.4231,87.4682,13611.0
2018-09-18 13:40:00,116.42,116.43,116.25,116.27,10423.0,87.4607,87.4682,87.333,87.348,10423.0
2018-09-18 13:45:00,116.25,116.3,116.2,116.29,10339.0,87.333,87.3705,87.2954,87.363,10339.0
2018-09-18 13:50:00,116.29,116.35,116.24,116.34,9660.0,87.363,87.4081,87.3255,87.4006,9660.0
2018-09-18 13:55:00,116.35,116.38,116.24,116.28,8966.0,87.4081,87.4306,87.3255,87.3555,8966.0
2018-09-18 14:00:00,116.28,116.39,116.25,116.36,8090.0,87.3555,87.4382,87.333,87.4156,8090.0
2018-09-18 14:05:00,116.37,116.41,116.33,116.38,8490.0,87.4231,87.4532,87.3931,87.4306,8490.0
2018-09-18 14:10:00,116.38,116.4,116.26,116.28,10912.0,87.4306,87.4457,87.3405,87.3555,10912.0
2018-09-18 14:15:00,116.27,116.27,116.05,116.23,14205.0,87.348,87.348,87.1827,87.318,14205.0
2018-09-18 14:20:00,116.22,116.22,116.11,116.19,5337.0,87.3104,87.3104,87.2278,87.2879,5337.0
2018-09-18 14:25:00,116.23,116.26,116.14,116.17,13634.0,87.318,87.3405,87.2503,87.2729,13634.0
2018-09-18 14:30:00,116.17,116.19,116.13,116.14,12628.0,87.2729,87.2879,87.2428,87.2503,12628.0
2018-09-18 14:35:00,116.14,116.19,116.14,116.14,7556.0,87.2503,87.2879,87.2503,87.2503,7556.0
2018-09-18 14:40:00,116.14,116.23,116.13,116.22,7952.0,87.2503,87.318,87.2428,87.3104,7952.0
2018-09-18 14:45:00,116.21,116.23,116.02,116.02,14769.0,87.3029,87.318,87.1602,87.1602,14769.0
2018-09-18 14:50:00,116.04,116.06,115.94,115.97,12639.0,87.1752,87.1902,87.1001,87.1226,12639.0
2018-09-18 14:55:00,116.0,116.01,115.73,115.79,18937.0,87.1452,87.1527,86.9423,86.9874,18937.0
2018-09-18 15:00:00,115.81,115.92,115.78,115.92,11455.0,87.0024,87.0851,86.9799,87.0851,11455.0
2018-09-18 15:05:00,115.91,115.91,115.77,115.78,7005.0,87.0776,87.0776,86.9724,86.9799,7005.0
2018-09-18 15:10:00,115.77,115.77,115.68,115.75,11337.0,86.9724,86.9724,86.9048,86.9574,11337.0
2018-09-18 15:15:00,115.75,115.76,115.72,115.74,11993.0,86.9574,86.9649,86.9348,86.9498,11993.0
2018-09-18 15:20:00,115.75,115.8,115.74,115.74,21155.0,86.9574,86.9949,86.9498,86.9498,21155.0
2018-09-18 15:25:00,115.75,115.75,115.61,115.66,33914.0,86.9574,86.9574,86.8522,86.8897,33914.0
2018-09-18 15:30:00,115.66,115.73,115.65,115.65,23800.0,86.8897,86.9423,86.8822,86.8822,23800.0
2018-09-18 15:35:00,115.65,115.77,115.64,115.69,26367.0,86.8822,86.9724,86.8747,86.9123,26367.0
2018-09-18 15:40:00,115.69,115.75,115.56,115.57,41362.0,86.9123,86.9574,86.8146,86.8221,41362.0
2018-09-18 15:45:00,115.56,115.56,115.31,115.45,96013.0,86.8146,86.8146,86.6268,86.732,96013.0
2018-09-18 15:50:00,115.45,115.47,115.34,115.35,54725.0,86.732,86.747,86.6493,86.6569,54725.0
2018-09-18 15:55:00,115.36,115.42,115.32,115.33,129574.0,86.6644,86.7094,86.6343,86.6418,129574.0
2018-09-19 09:30:00,115.18,115.18,114.32,114.64,80414.0,86.5291,86.5291,85.8831,86.1235,80414.0
2018-09-19 09:35:00,114.65,114.65,114.4,114.46,24861.0,86.131,86.131,85.9432,85.9882,24861.0
2018-09-19 09:40:00,114.4,114.49,113.6,113.94,49766.0,85.9432,86.0108,85.3422,85.5976,49766.0
2018-09-19 09:45:00,113.91,114.32,113.83,114.32,45443.0,85.5751,85.8831,85.515,85.8831,45443.0
2018-09-19 09:50:00,114.33,114.49,114.31,114.38,56633.0,85.8906,86.0108,85.8756,85.9281,56633.0
2018-09-19 09:55:00,114.34,114.41,114.17,114.21,36031.0,85.8981,85.9507,85.7704,85.8004,36031.0
2018-09-19 10:00:00,114.23,114.4,114.21,114.33,18084.0,85.8155,85.9432,85.8004,85.8906,18084.0
2018-09-19 10:05:00,114.36,114.36,113.93,113.97,37309.0,85.9131,85.9131,85.5901,85.6201,37309.0
2018-09-19 10:10:00,113.96,114.01,113.79,113.84,107332.0,85.6126,85.6502,85.4849,85.5225,107332.0
2018-09-19 10:15:00,113.82,113.87,113.58,113.6,22999.0,85.5074,85.545,85.3271,85.3422,22999.0
2018-09-19 10:20:00,113.61,113.89,113.59,113.85,17782.0,85.3497,85.56,85.3347,85.53,17782.0
2018-09-19 10:25:00,113.84,114.0,113.75,114.0,15858.0,85.5225,85.6427,85.4549,85.6427,15858.0
2018-09-19 10:30:00,114.04,114.1,113.88,114.03,24813.0,85.6727,85.7178,85.5525,85.6652,24813.0
2018-09-19 10:35:00,114.03,114.03,113.59,113.59,17712.0,85.6652,85.6652,85.3347,85.3347,17712.0
2018-09-19 10:40:00,113.58,113.58,112.89,113.39,82562.0,85.3271,85.3271,84.8088,85.1844,82562.0
2018-09-19 10:45:00,113.37,113.37,113.04,113.29,17297.0,85.1694,85.1694,84.9215,85.1093,17297.0
2018-09-19 10:50:00,113.29,113.36,113.19,113.35,27013.0,85.1093,85.1619,85.0342,85.1544,27013.0
2018-09-19 10:55:00,113.38,113.44,113.16,113.26,36822.0,85.1769,85.222,85.0116,85.0867,36822.0
2018-09-19 11:00:00,113.3,113.33,113.04,113.08,34119.0,85.1168,85.1393,84.9215,84.9515,34119.0
2018-09-19 11:05:00,113.06,113.32,113.06,113.26,32566.0,84.9365,85.1318,84.9365,85.0867,32566.0
2018-09-19 11:10:00,113.25,113.26,113.0,113.05,39535.0,85.0792,85.0867,84.8914,84.929,39535.0
2018-09-19 11:15:00,113.04,113.07,112.64,112.74,38239.0,84.9215,84.944,84.621,84.6961,38239.0
2018-09-19 11:20:00,112.78,113.0,112.78,112.78,15318.0,84.7261,84.8914,84.7261,84.7261,15318.0
2018-09-19 11:25:00,112.77,112.95,112.77,112.94,13946.0,84.7186,84.8539,84.7186,84.8463,13946.0
2018-09-19 11:30:00,112.93,112.93,112.72,112.82,30790.0,84.8388,84.8388,84.6811,84.7562,30790.0
2018-09-19 11:35:00,112.81,112.83,112.7,112.7,18740.0,84.7487,84.7637,84.666,84.666,18740.0
2018-09-19 11:40:00,112.72,112.76,112.53,112.59,30464.0,84.6811,84.7111,84.5383,84.5834,30464.0
2018-09-19 11:45:00,112.59,112.63,112.41,112.55,30513.0,84.5834,84.6135,84.4482,84.5534,30513.0
2018-09-19 11:50:00,112.54,112.81,112.49,112.8,20783.0,84.5458,84.7487,84.5083,84.7412,20783.0
2018-09-19 11:55:00,112.79,112.91,112.72,112.78,17617.0,84.7337,84.8238,84.6811,84.7261,17617.0
2018-09-19 12:00:00,112.79,112.86,112.76,112.78,12923.0,84.7337,84.7862,84.7111,84.7261,12923.0
2018-09-19 12:05:00,112.78,112.8,112.72,112.78,26280.0,84.7261,84.7412,84.6811,84.7261,26280.0
2018-09-19 12:10:00,112.79,112.83,112.71,112.73,10775.0,84.7337,84.7637,84.6736,84.6886,10775.0
2018-09-19 12:15:00,112.74,112.77,112.57,112.57,17840.0,84.6961,84.7186,84.5684,84.5684,17840.0
2018-09-19 12:20:00,112.57,112.57,112.28,112.33,37786.0,84.5684,84.5684,84.3505,84.3881,37786.0
2018-09-19 12:25:00,112.33,112.42,112.18,112.19,28226.0,84.3881,84.4557,84.2754,84.2829,28226.0
2018-09-19 12:30:00,112.18,112.18,112.06,112.06,22985.0,84.2754,84.2754,84.1852,84.1852,22985.0
2018-09-19 12:35:00,112.08,112.09,111.5,111.5,68596.0,84.2003,84.2078,83.7645,83.7645,68596.0
2018-09-19 12:40:00,111.5,111.61,111.46,111.6,37459.0,83.7645,83.8472,83.7345,83.8397,37459.0
2018-09-19 12:45:00,111.58,111.58,111.16,111.22,41430.0,83.8246,83.8246,83.5091,83.5542,41430.0
2018-09-19 12:50:00,111.25,111.33,111.07,111.25,49326.0,83.5767,83.6368,83.4415,83.5767,49326.0
2018-09-19 12:55:00,111.25,111.31,111.07,111.08,27431.0,83.5767,83.6218,83.4415,83.449,27431.0
2018-09-19 13:00:00,111.07,111.31,111.06,111.24,50969.0,83.4415,83.6218,83.434,83.5692,50969.0
2018-09-19 13:05:00,111.25,111.48,111.24,111.46,37226.0,83.5767,83.7495,83.5692,83.7345,37226.0
2018-09-19 13:10:00,111.48,111.55,111.28,111.34,73459.0,83.7495,83.8021,83.5993,83.6443,73459.0
2018-09-19 13:15:00,111.36,111.36,111.11,111.14,20343.0,83.6594,83.6594,83.4716,83.4941,20343.0
2018-09-19 13:20:00,111.15,111.25,111.05,111.09,21359.0,83.5016,83.5767,83.4265,83.4565,21359.0
2018-09-19 13:25:00,111.07,111.1,110.69,110.91,61065.0,83.4415,83.464,83.156,83.3213,61065.0
2018-09-19 13:30:00,110.94,111.24,110.91,111.12,36796.0,83.3438,83.5692,83.3213,83.4791,36796.0
2018-09-19 13:35:00,111.11,111.32,111.03,111.31,33243.0,83.4716,83.6293,83.4115,83.6218,33243.0
2018-09-19 13:40:00,111.37,111.48,111.04,111.12,40118.0,83.6669,83.7495,83.419,83.4791,40118.0
2018-09-19 13:45:00,111.11,111.13,110.8,110.9,32675.0,83.4716,83.4866,83.2387,83.3138,32675.0
2018-09-19 13:50:00,110.89,111.1,110.85,111.05,19493.0,83.3063,83.464,83.2762,83.4265,19493.0
2018-09-19 13:55:00,111.07,111.07,110.71,110.72,28070.0,83.4415,83.4415,83.171,83.1786,28070.0
2018-09-19 14:00:00,110.72,110.73,110.34,110.53,49045.0,83.1786,83.1861,82.8931,83.0358,49045.0
2018-09-19 14:05:00,110.53,110.53,110.3,110.32,43199.0,83.0358,83.0358,82.863,82.8781,43199.0
2018-09-19 14:10:00,110.31,110.32,110.05,110.08,83057.0,82.8705,82.8781,82.6752,82.6978,83057.0
2018-09-19 14:15:00,110.06,110.06,108.81,108.81,183832.0,82.6827,82.6827,81.7437,81.7437,183832.0
2018-09-19 14:20:00,108.85,109.06,108.74,108.85,111475.0,81.7737,81.9315,81.6911,81.7737,111475.0
2018-09-19 14:25:00,108.83,109.5,108.65,109.5,85071.0,81.7587,82.262,81.6235,82.262,85071.0
2018-09-19 14:30:00,109.44,109.84,109.44,109.54,92835.0,82.217,82.5175,82.217,82.2921,92835.0
2018-09-19 14:35:00,109.56,109.81,109.53,109.68,41589.0,82.3071,82.4949,82.2846,82.3973,41589.0
2018-09-19 14:40:00,109.65,109.66,109.21,109.29,51088.0,82.3747,82.3822,82.0442,82.1043,51088.0
2018-09-19 14:45:00,109.29,109.51,109.13,109.17,59041.0,82.1043,82.2695,81.9841,82.0141,59041.0
2018-09-19 14:50:00,109.18,109.22,108.98,109.17,67357.0,82.0216,82.0517,81.8714,82.0141,67357.0
2018-09-19 14:55:00,109.15,109.44,109.15,109.38,75517.0,81.9991,82.217,81.9991,82.1719,75517.0
2018-09-19 15:00:00,109.39,109.42,109.2,109.28,47402.0,82.1794,82.2019,82.0367,82.0968,47402.0
2018-09-19 15:05:00,109.28,109.31,109.12,109.12,52147.0,82.0968,82.1193,81.9766,81.9766,52147.0
2018-09-19 15:10:00,109.14,109.22,109.06,109.09,61842.0,81.9916,82.0517,81.9315,81.954,61842.0
2018-09-19 15:15:00,109.08,109.11,108.71,108.8,92626.0,81.9465,81.969,81.6685,81.7362,92626.0
2018-09-19 15:20:00,108.79,109.14,108.79,109.09,119193.0,81.7286,81.9916,81.7286,81.954,119193.0
2018-09-19 15:25:00,109.09,109.33,109.09,109.19,64336.0,81.954,82.1343,81.954,82.0291,64336.0
2018-09-19 15:30:00,109.21,109.27,109.18,109.18,69058.0,82.0442,82.0892,82.0216,82.0216,69058.0
2018-09-19 15:35:00,109.21,109.35,109.15,109.35,77707.0,82.0442,82.1493,81.9991,82.1493,77707.0
2018-09-19 15:40:00,109.35,109.7,109.35,109.7,125013.0,82.1493,82.4123,82.1493,82.4123,125013.0
2018-09-19 15:45:00,109.71,109.83,109.62,109.8,136292.0,82.4198,82.5099,82.3522,82.4874,136292.0
2018-09-19 15:50:00,109.79,109.86,109.76,109.78,132321.0,82.4799,82.5325,82.4574,82.4724,132321.0
2018-09-19 15:55:00,109.77,109.78,109.56,109.7,213245.0,82.4649,82.4724,82.3071,82.4123,213245.0
2018-09-20 09:30:00,110.06,110.24,109.07,109.08,98171.0,82.6827,82.818,81.939,81.9465,98171.0
2018-09-20 09:35:00,109.09,109.24,108.1,108.4,79838.0,81.954,82.0667,81.2103,81.4357,79838.0
2018-09-20 09:40:00,108.4,108.53,108.19,108.47,68172.0,81.4357,81.5333,81.2779,81.4882,68172.0
2018-09-20 09:45:00,108.45,109.16,108.34,109.07,70894.0,81.4732,82.0066,81.3906,81.939,70894.0
2018-09-20 09:50:00,109.08,109.81,109.07,109.75,44126.0,81.9465,82.4949,81.939,82.4498,44126.0
2018-09-20 09:55:00,109.79,110.34,109.44,110.2,44873.0,82.4799,82.8931,82.217,82.7879,44873.0
2018-09-20 10:00:00,110.18,111.27,109.73,111.27,83977.0,82.7729,83.5918,82.4348,83.5918,83977.0
2018-09-20 10:05:00,111.24,111.25,110.68,110.72,39992.0,83.5692,83.5767,83.1485,83.1786,39992.0
2018-09-20 10:10:00,110.7,111.0,110.47,110.91,54160.0,83.1635,83.3889,82.9907,83.3213,54160.0
2018-09-20 10:15:00,110.9,111.15,110.79,110.83,29744.0,83.3138,83.5016,83.2311,83.2612,29744.0
2018-09-20 10:20:00,110.84,111.18,110.82,110.98,27895.0,83.2687,83.5241,83.2537,83.3739,27895.0
2018-09-20 10:25:00,110.93,111.06,110.65,110.65,19355.0,83.3363,83.434,83.126,83.126,19355.0
2018-09-20 10:30:00,110.69,110.98,110.65,110.79,22769.0,83.156,83.3739,83.126,83.2311,22769.0
2018-09-20 10:35:00,110.76,110.77,110.48,110.65,50167.0,83.2086,83.2161,82.9983,83.126,50167.0
2018-09-20 10:40:00,110.65,110.9,110.58,110.9,84002.0,83.126,83.3138,83.0734,83.3138,84002.0
2018-09-20 10:45:00,110.9,111.12,110.88,111.09,26523.0,83.3138,83.4791,83.2988,83.4565,26523.0
2018-09-20 10:50:00,111.08,111.39,111.06,111.27,70388.0,83.449,83.6819,83.434,83.5918,70388.0
2018-09-20 10:55:00,111.25,111.63,111.22,111.26,38629.0,83.5767,83.8622,83.5542,83.5842,38629.0
2018-09-20 11:00:00,111.28,111.28,110.87,110.88,19139.0,83.5993,83.5993,83.2913,83.2988,19139.0
2018-09-20 11:05:00,110.88,110.96,110.69,110.96,16814.0,83.2988,83.3589,83.156,83.3589,16814.0
2018-09-20 11:10:00,110.95,111.04,110.82,110.9,11904.0,83.3514,83.419,83.2537,83.3138,11904.0
2018-09-20 11:15:00,110.89,111.06,110.86,111.05,16397.0,83.3063,83.434,83.2837,83.4265,16397.0
2018-09-20 11:20:00,111.08,111.33,111.04,111.07,20326.0,83.449,83.6368,83.419,83.4415,20326.0
2018-09-20 11:25:00,111.07,111.17,111.02,111.16,13527.0,83.4415,83.5166,83.4039,83.5091,13527.0
2018-09-20 11:30:00,111.17,111.29,111.12,111.24,21140.0,83.5166,83.6068,83.4791,83.5692,21140.0
2018-09-20 11:35:00,111.23,111.25,111.18,111.24,16415.0,83.5617,83.5767,83.5241,83.5692,16415.0
2018-09-20 11:40:00,111.25,111.46,111.24,111.41,19858.0,83.5767,83.7345,83.5692,83.6969,19858.0
2018-09-20 11:45:00,111.43,111.55,111.2,111.25,11723.0,83.712,83.8021,83.5392,83.5767,11723.0
2018-09-20 11:50:00,111.27,111.29,110.99,111.0,13509.0,83.5918,83.6068,83.3814,83.3889,13509.0
2018-09-20 11:55:00,110.98,111.04,110.75,110.83,13449.0,83.3739,83.419,83.2011,83.2612,13449.0
2018-09-20 12:00:00,110.81,110.83,110.69,110.7,8501.0,83.2462,83.2612,83.156,83.1635,8501.0
2018-09-20 12:05:00,110.72,110.97,110.69,110.94,9112.0,83.1786,83.3664,83.156,83.3438,9112.0
2018-09-20 12:10:00,110.94,111.06,110.89,111.02,9917.0,83.3438,83.434,83.3063,83.4039,9917.0
2018-09-20 12:15:00,111.03,111.18,110.99,110.99,21731.0,83.4115,83.5241,83.3814,83.3814,21731.0
2018-09-20 12:20:00,111.0,111.06,110.92,111.0,13190.0,83.3889,83.434,83.3288,83.3889,13190.0
2018-09-20 12:25:00,111.01,111.09,110.98,110.99,10217.0,83.3964,83.4565,83.3739,83.3814,10217.0
2018-09-20 12:30:00,110.97,110.98,110.85,110.98,17725.0,83.3664,83.3739,83.2762,83.3739,17725.0
2018-09-20 12:35:00,110.97,111.02,110.88,111.02,11961.0,83.3664,83.4039,83.2988,83.4039,11961.0
2018-09-20 12:40:00,111.06,111.1,110.89,111.1,11135.0,83.434,83.464,83.3063,83.464,11135.0
2018-09-20 12:45:00,111.12,111.17,111.06,111.1,6671.0,83.4791,83.5166,83.434,83.464,6671.0
2018-09-20 12:50:00,111.12,111.31,111.12,111.22,10830.0,83.4791,83.6218,83.4791,83.5542,10830.0
2018-09-20 12:55:00,111.19,111.33,111.18,111.25,12323.0,83.5317,83.6368,83.5241,83.5767,12323.0
2018-09-20 13:00:00,111.25,111.31,111.15,111.16,8425.0,83.5767,83.6218,83.5016,83.5091,8425.0
2018-09-20 13:05:00,111.16,111.24,111.12,111.15,7988.0,83.5091,83.5692,83.4791,83.5016,7988.0
2018-09-20 13:10:00,111.16,111.24,111.13,111.19,10445.0,83.5091,83.5692,83.4866,83.5317,10445.0
2018-09-20 13:15:00,111.18,111.18,111.1,111.12,6369.0,83.5241,83.5241,83.464,83.4791,6369.0
2018-09-20 13:20:00,111.15,111.17,111.01,111.01,13153.0,83.5016,83.5166,83.3964,83.3964,13153.0
2018-09-20 13:25:00,111.02,111.1,110.98,111.02,21647.0,83.4039,83.464,83.3739,83.4039,21647.0
2018-09-20 13:30:00,111.02,111.07,110.94,111.0,13944.0,83.4039,83.4415,83.3438,83.3889,13944.0
2018-09-20 13:35:00,110.99,110.99,110.86,110.98,11582.0,83.3814,83.3814,83.2837,83.3739,11582.0
2018-09-20 13:40:00,110.99,111.14,110.99,111.14,10119.0,83.3814,83.4941,83.3814,83.4941,10119.0
2018-09-20 13:45:00,111.12,111.13,111.03,111.13,10317.0,83.4791,83.4866,83.4115,83.4866,10317.0
2018-09-20 13:50:00,111.11,111.23,111.06,111.23,13183.0,83.4716,83.5617,83.434,83.5617,13183.0
2018-09-20 13:55:00,111.24,111.29,111.2,111.21,16861.0,83.5692,83.6068,83.5392,83.5467,16861.0
2018-09-20 14:00:00,111.2,111.28,111.19,111.2,6760.0,83.5392,83.5993,83.5317,83.5392,6760.0
2018-09-20 14:05:00,111.22,111.23,111.09,111.11,11471.0,83.5542,83.5617,83.4565,83.4716,11471.0
2018-09-20 14:10:00,111.13,111.29,111.11,111.25,13326.0,83.4866,83.6068,83.4716,83.5767,13326.0
2018-09-20 14:15:00,111.23,111.28,111.19,111.22,14179.0,83.5617,83.5993,83.5317,83.5542,14179.0
2018-09-20 14:20:00,111.22,111.22,111.09,111.15,15789.0,83.5542,83.5542,83.4565,83.5016,15789.0
2018-09-20 14:25:00,111.14,111.14,111.08,111.13,6637.0,83.4941,83.4941,83.449,83.4866,6637.0
2018-09-20 14:30:00,111.13,111.16,111.05,111.07,15970.0,83.4866,83.5091,83.4265,83.4415,15970.0
2018-09-20 14:35:00,111.08,111.11,111.0,111.0,69800.0,83.449,83.4716,83.3889,83.3889,69800.0
2018-09-20 14:40:00,111.0,111.03,110.92,111.0,21540.0,83.3889,83.4115,83.3288,83.3889,21540.0
2018-09-20 14:45:00,110.99,111.15,110.99,111.06,11924.0,83.3814,83.5016,83.3814,83.434,11924.0
2018-09-20 14:50:00,111.06,111.1,110.94,111.0,11222.0,83.434,83.464,83.3438,83.3889,11222.0
2018-09-20 14:55:00,110.97,110.97,110.83,110.87,18423.0,83.3664,83.3664,83.2612,83.2913,18423.0
2018-09-20 15:00:00,110.87,110.88,110.79,110.87,17215.0,83.2913,83.2988,83.2311,83.2913,17215.0
2018-09-20 15:05:00,110.88,110.88,110.72,110.74,21749.0,83.2988,83.2988,83.1786,83.1936,21749.0
2018-09-20 15:10:00,110.74,110.8,110.73,110.76,20850.0,83.1936,83.2387,83.1861,83.2086,20850.0
2018-09-20 15:15:00,110.77,110.79,110.61,110.61,26425.0,83.2161,83.2311,83.0959,83.0959,26425.0
2018-09-20 15:20:00,110.63,110.63,110.35,110.36,37723.0,83.1109,83.1109,82.9006,82.9081,37723.0
2018-09-20 15:25:00,110.36,110.42,110.34,110.38,24182.0,82.9081,82.9532,82.8931,82.9231,24182.0
2018-09-20 15:30:00,110.38,110.53,110.35,110.45,25087.0,82.9231,83.0358,82.9006,82.9757,25087.0
2018-09-20 15:35:00,110.48,110.55,110.41,110.54,42636.0,82.9983,83.0508,82.9457,83.0433,42636.0
2018-09-20 15:40:00,110.54,110.54,110.43,110.43,35227.0,83.0433,83.0433,82.9607,82.9607,35227.0
2018-09-20 15:45:00,110.44,110.56,110.39,110.47,68973.0,82.9682,83.0584,82.9306,82.9907,68973.0
2018-09-20 15:50:00,110.46,110.47,110.39,110.44,49021.0,82.9832,82.9907,82.9306,82.9682,49021.0
2018-09-20 15:55:00,110.44,110.58,110.43,110.49,149615.0,82.9682,83.0734,82.9607,83.0058,149615.0
2018-09-21 09:30:00,110.81,110.88,110.13,110.62,756836.0,83.2462,83.2988,82.7353,83.1034,756836.0
2018-09-21 09:35:00,110.68,111.79,110.6,111.4,28643.0,83.1485,83.9824,83.0884,83.6894,28643.0
2018-09-21 09:40:00,111.42,111.85,111.26,111.59,21138.0,83.7044,84.0275,83.5842,83.8322,21138.0
2018-09-21 09:45:00,111.63,112.03,111.63,111.77,26314.0,83.8622,84.1627,83.8622,83.9674,26314.0
2018-09-21 09:50:00,111.9,112.07,111.81,111.89,11259.0,84.065,84.1928,83.9974,84.0575,11259.0
2018-09-21 09:55:00,111.91,112.1,111.68,111.77,19680.0,84.0726,84.2153,83.8998,83.9674,19680.0
2018-09-21 10:00:00,111.86,112.48,111.78,112.41,27452.0,84.035,84.5008,83.9749,84.4482,27452.0
2018-09-21 10:05:00,112.36,112.77,112.3,112.61,36080.0,84.4106,84.7186,84.3655,84.5984,36080.0
2018-09-21 10:10:00,112.57,112.81,112.55,112.79,38789.0,84.5684,84.7487,84.5534,84.7337,38789.0
2018-09-21 10:15:00,112.81,112.97,112.7,112.8,33275.0,84.7487,84.8689,84.666,84.7412,33275.0
2018-09-21 10:20:00,112.8,112.93,112.43,112.58,28057.0,84.7412,84.8388,84.4632,84.5759,28057.0
2018-09-21 10:25:00,112.53,112.58,112.11,112.12,27054.0,84.5383,84.5759,84.2228,84.2303,27054.0
2018-09-21 10:30:00,112.15,112.19,111.98,112.0,20225.0,84.2529,84.2829,84.1251,84.1402,20225.0
2018-09-21 10:35:00,112.0,112.37,112.0,112.37,14170.0,84.1402,84.4181,84.1402,84.4181,14170.0
2018-09-21 10:40:00,112.33,112.41,112.09,112.12,16562.0,84.3881,84.4482,84.2078,84.2303,16562.0
2018-09-21 10:45:00,112.12,112.34,112.12,112.3,17302.0,84.2303,84.3956,84.2303,84.3655,17302.0
2018-09-21 10:50:00,112.28,112.38,112.0,112.11,39216.0,84.3505,84.4256,84.1402,84.2228,39216.0
2018-09-21 10:55:00,112.09,112.14,111.78,111.83,13887.0,84.2078,84.2453,83.9749,84.0125,13887.0
2018-09-21 11:00:00,111.86,112.29,111.85,112.27,22904.0,84.035,84.358,84.0275,84.343,22904.0
2018-09-21 11:05:00,112.24,112.36,112.18,112.34,14526.0,84.3205,84.4106,84.2754,84.3956,14526.0
2018-09-21 11:10:00,112.35,112.48,112.32,112.43,19837.0,84.4031,84.5008,84.3806,84.4632,19837.0
2018-09-21 11:15:00,112.42,112.42,112.14,112.14,20693.0,84.4557,84.4557,84.2453,84.2453,20693.0
2018-09-21 11:20:00,112.08,112.33,111.98,112.32,7396.0,84.2003,84.3881,84.1251,84.3806,7396.0
2018-09-21 11:25:00,112.3,112.45,112.24,112.43,20077.0,84.3655,84.4782,84.3205,84.4632,20077.0
2018-09-21 11:30:00,112.44,112.45,112.33,112.35,13271.0,84.4707,84.4782,84.3881,84.4031,13271.0
2018-09-21 11:35:00,112.34,112.34,112.12,112.14,26821.0,84.3956,84.3956,84.2303,84.2453,26821.0
2018-09-21 11:40:00,112.16,112.2,112.06,112.13,8520.0,84.2604,84.2904,84.1852,84.2378,8520.0
2018-09-21 11:45:00,112.11,112.36,112.11,112.31,18198.0,84.2228,84.4106,84.2228,84.3731,18198.0
2018-09-21 11:50:00,112.29,112.29,112.15,112.17,10164.0,84.358,84.358,84.2529,84.2679,10164.0
2018-09-21 11:55:00,112.14,112.14,112.05,112.05,4952.0,84.2453,84.2453,84.1777,84.1777,4952.0
2018-09-21 12:00:00,112.03,112.12,112.03,112.12,7781.0,84.1627,84.2303,84.1627,84.2303,7781.0
2018-09-21 12:05:00,112.14,112.15,112.0,112.05,16004.0,84.2453,84.2529,84.1402,84.1777,16004.0
2018-09-21 12:10:00,112.05,112.09,111.98,112.06,6894.0,84.1777,84.2078,84.1251,84.1852,6894.0
2018-09-21 12:15:00,112.07,112.09,111.88,112.03,21172.0,84.1928,84.2078,84.05,84.1627,21172.0
2018-09-21 12:20:00,112.05,112.12,112.03,112.12,7991.0,84.1777,84.2303,84.1627,84.2303,7991.0
2018-09-21 12:25:00,112.13,112.18,112.06,112.12,11972.0,84.2378,84.2754,84.1852,84.2303,11972.0
2018-09-21 12:30:00,112.14,112.15,111.97,112.04,9895.0,84.2453,84.2529,84.1176,84.1702,9895.0
2018-09-21 12:35:00,112.04,112.05,111.84,111.95,11498.0,84.1702,84.1777,84.02,84.1026,11498.0
2018-09-21 12:40:00,111.94,111.95,111.77,111.9,9481.0,84.0951,84.1026,83.9674,84.065,9481.0
2018-09-21 12:45:00,111.91,111.94,111.8,111.94,10688.0,84.0726,84.0951,83.9899,84.0951,10688.0
2018-09-21 12:50:00,111.94,111.99,111.89,111.9,10391.0,84.0951,84.1327,84.0575,84.065,10391.0
2018-09-21 12:55:00,111.82,111.82,111.69,111.69,31949.0,84.0049,84.0049,83.9073,83.9073,31949.0
2018-09-21 13:00:00,111.69,111.74,111.62,111.62,8632.0,83.9073,83.9448,83.8547,83.8547,8632.0
2018-09-21 13:05:00,111.6,111.67,111.58,111.66,13599.0,83.8397,83.8923,83.8246,83.8847,13599.0
2018-09-21 13:10:00,111.66,111.81,111.66,111.77,17024.0,83.8847,83.9974,83.8847,83.9674,17024.0
2018-09-21 13:15:00,111.76,111.91,111.68,111.86,23024.0,83.9599,84.0726,83.8998,84.035,23024.0
2018-09-21 13:20:00,111.86,111.88,111.77,111.84,11558.0,84.035,84.05,83.9674,84.02,11558.0
2018-09-21 13:25:00,111.83,111.94,111.82,111.89,8816.0,84.0125,84.0951,84.0049,84.0575,8816.0
2018-09-21 13:30:00,111.89,111.94,111.86,111.88,8430.0,84.0575,84.0951,84.035,84.05,8430.0
2018-09-21 13:35:00,111.87,111.94,111.79,111.93,10351.0,84.0425,84.0951,83.9824,84.0876,10351.0
2018-09-21 13:40:00,111.93,111.97,111.81,111.91,11735.0,84.0876,84.1176,83.9974,84.0726,11735.0
2018-09-21 13:45:00,111.91,111.91,111.82,111.84,7219.0,84.0726,84.0726,84.0049,84.02,7219.0
2018-09-21 13:50:00,111.83,111.86,111.73,111.77,8618.0,84.0125,84.035,83.9373,83.9674,8618.0
2018-09-21 13:55:00,111.77,111.86,111.77,111.84,8360.0,83.9674,84.035,83.9674,84.02,8360.0
2018-09-21 14:00:00,111.84,111.86,111.69,111.73,5669.0,84.02,84.035,83.9073,83.9373,5669.0
2018-09-21 14:05:00,111.71,111.81,111.71,111.78,9409.0,83.9223,83.9974,83.9223,83.9749,9409.0
2018-09-21 14:10:00,111.78,111.86,111.74,111.74,8363.0,83.9749,84.035,83.9448,83.9448,8363.0
2018-09-21 14:15:00,111.74,111.84,111.66,111.67,16734.0,83.9448,84.02,83.8847,83.8923,16734.0
2018-09-21 14:20:00,111.7,111.78,111.68,111.68,7641.0,83.9148,83.9749,83.8998,83.8998,7641.0
2018-09-21 14:25:00,111.68,111.78,111.67,111.75,7377.0,83.8998,83.9749,83.8923,83.9524,7377.0
2018-09-21 14:30:00,111.75,111.75,111.64,111.73,7585.0,83.9524,83.9524,83.8697,83.9373,7585.0
2018-09-21 14:35:00,111.73,111.73,111.6,111.63,8898.0,83.9373,83.9373,83.8397,83.8622,8898.0
2018-09-21 14:40:00,111.62,111.66,111.54,111.64,14319.0,83.8547,83.8847,83.7946,83.8697,14319.0
2018-09-21 14:45:00,111.63,111.7,111.58,111.7,6318.0,83.8622,83.9148,83.8246,83.9148,6318.0
2018-09-21 14:50:00,111.69,111.71,111.61,111.62,10524.0,83.9073,83.9223,83.8472,83.8547,10524.0
2018-09-21 14:55:00,111.6,111.72,111.59,111.62,11497.0,83.8397,83.9298,83.8322,83.8547,11497.0
2018-09-21 15:00:00,111.59,111.69,111.56,111.66,17008.0,83.8322,83.9073,83.8096,83.8847,17008.0
2018-09-21 15:05:00,111.67,111.78,111.67,111.74,19618.0,83.8923,83.9749,83.8923,83.9448,19618.0
2018-09-21 15:10:00,111.75,111.95,111.75,111.91,21320.0,83.9524,84.1026,83.9524,84.0726,21320.0
2018-09-21 15:15:00,111.91,111.91,111.75,111.91,19840.0,84.0726,84.0726,83.9524,84.0726,19840.0
2018-09-21 15:20:00,111.91,111.96,111.87,111.95,18420.0,84.0726,84.1101,84.0425,84.1026,18420.0
2018-09-21 15:25:00,111.94,112.02,111.91,112.02,14243.0,84.0951,84.1552,84.0726,84.1552,14243.0
2018-09-21 15:30:00,112.04,112.13,112.0,112.06,30508.0,84.1702,84.2378,84.1402,84.1852,30508.0
2018-09-21 15:35:00,112.04,112.16,112.02,112.15,35535.0,84.1702,84.2604,84.1552,84.2529,35535.0
2018-09-21 15:40:00,112.16,112.36,112.12,112.32,45409.0,84.2604,84.4106,84.2303,84.3806,45409.0
2018-09-21 15:45:00,112.34,112.4,112.1,112.13,66102.0,84.3956,84.4407,84.2153,84.2378,66102.0
2018-09-21 15:50:00,112.13,112.22,112.12,112.16,52760.0,84.2378,84.3054,84.2303,84.2604,52760.0
2018-09-21 15:55:00,112.16,112.26,112.02,112.23,221459.0,84.2604,84.3355,84.1552,84.313,221459.0
2018-09-24 09:30:00,113.19,113.99,113.09,113.99,81782.0,85.0342,85.6352,84.959,85.6352,81782.0
2018-09-24 09:35:00,113.96,114.42,113.71,114.42,63304.0,85.6126,85.9582,85.4248,85.9582,63304.0
2018-09-24 09:40:00,114.43,114.66,114.13,114.34,29157.0,85.9657,86.1385,85.7403,85.8981,29157.0
2018-09-24 09:45:00,114.3,114.35,114.23,114.26,16870.0,85.868,85.9056,85.8155,85.838,16870.0
2018-09-24 09:50:00,114.22,114.37,113.98,114.34,22727.0,85.8079,85.9206,85.6276,85.8981,22727.0
2018-09-24 09:55:00,114.34,114.67,114.33,114.45,29170.0,85.8981,86.146,85.8906,85.9807,29170.0
2018-09-24 10:00:00,114.42,114.68,114.36,114.59,30588.0,85.9582,86.1535,85.9131,86.0859,30588.0
2018-09-24 10:05:00,114.6,114.88,114.37,114.41,43559.0,86.0934,86.3038,85.9206,85.9507,43559.0
2018-09-24 10:10:00,114.42,114.52,114.26,114.45,29602.0,85.9582,86.0333,85.838,85.9807,29602.0
2018-09-24 10:15:00,114.43,114.43,114.05,114.41,19825.0,85.9657,85.9657,85.6802,85.9507,19825.0
2018-09-24 10:20:00,114.41,114.41,114.05,114.05,28694.0,85.9507,85.9507,85.6802,85.6802,28694.0
2018-09-24 10:25:00,114.0,114.06,113.83,114.03,32657.0,85.6427,85.6877,85.515,85.6652,32657.0
2018-09-24 10:30:00,114.02,114.09,113.69,113.73,28733.0,85.6577,85.7103,85.4098,85.4398,28733.0
2018-09-24 10:35:00,113.78,113.78,113.4,113.46,31200.0,85.4774,85.4774,85.1919,85.237,31200.0
2018-09-24 10:40:00,113.49,113.77,113.47,113.77,18108.0,85.2595,85.4699,85.2445,85.4699,18108.0
2018-09-24 10:45:00,113.71,113.81,113.6,113.6,22172.0,85.4248,85.4999,85.3422,85.3422,22172.0
2018-09-24 10:50:00,113.62,113.7,113.54,113.59,18967.0,85.3572,85.4173,85.2971,85.3347,18967.0
2018-09-24 10:55:00,113.57,113.71,113.48,113.71,16416.0,85.3196,85.4248,85.252,85.4248,16416.0
2018-09-24 11:00:00,113.72,113.81,113.56,113.65,17311.0,85.4323,85.4999,85.3121,85.3797,17311.0
2018-09-24 11:05:00,113.69,113.69,113.45,113.61,16631.0,85.4098,85.4098,85.2295,85.3497,16631.0
2018-09-24 11:10:00,113.63,113.92,113.56,113.92,16177.0,85.3647,85.5826,85.3121,85.5826,16177.0
2018-09-24 11:15:00,113.95,114.24,113.82,114.22,21113.0,85.6051,85.823,85.5074,85.8079,21113.0
2018-09-24 11:20:00,114.21,114.37,114.16,114.32,16383.0,85.8004,85.9206,85.7629,85.8831,16383.0
2018-09-24 11:25:00,114.35,114.43,114.16,114.26,14296.0,85.9056,85.9657,85.7629,85.838,14296.0
2018-09-24 11:30:00,114.25,114.47,114.24,114.41,18143.0,85.8305,85.9958,85.823,85.9507,18143.0
2018-09-24 11:35:00,114.43,114.7,114.43,114.7,25054.0,85.9657,86.1685,85.9657,86.1685,25054.0
2018-09-24 11:40:00,114.68,114.98,114.66,114.96,28268.0,86.1535,86.3789,86.1385,86.3639,28268.0
2018-09-24 11:45:00,114.96,115.2,114.95,115.18,34187.0,86.3639,86.5442,86.3564,86.5291,34187.0
2018-09-24 11:50:00,115.2,115.4,115.13,115.3,43730.0,86.5442,86.6944,86.4916,86.6193,43730.0
2018-09-24 11:55:00,115.29,115.51,115.27,115.51,35626.0,86.6118,86.7771,86.5968,86.7771,35626.0
2018-09-24 12:00:00,115.52,115.73,115.51,115.67,37457.0,86.7846,86.9423,86.7771,86.8973,37457.0
2018-09-24 12:05:00,115.69,115.79,115.67,115.76,48146.0,86.9123,86.9874,86.8973,86.9649,48146.0
2018-09-24 12:10:00,115.78,116.16,115.77,116.05,96231.0,86.9799,87.2654,86.9724,87.1827,96231.0
2018-09-24 12:15:00,116.05,116.1,115.46,115.58,46655.0,87.1827,87.2203,86.7395,86.8296,46655.0
2018-09-24 12:20:00,115.53,115.64,115.4,115.49,31169.0,86.7921,86.8747,86.6944,86.762,31169.0
2018-09-24 12:25:00,115.54,115.66,115.44,115.66,12920.0,86.7996,86.8897,86.7245,86.8897,12920.0
2018-09-24 12:30:00,115.67,115.75,115.48,115.73,17249.0,86.8973,86.9574,86.7545,86.9423,17249.0
2018-09-24 12:35:00,115.75,115.79,115.63,115.78,19857.0,86.9574,86.9874,86.8672,86.9799,19857.0
2018-09-24 12:40:00,115.76,116.02,115.73,116.02,21427.0,86.9649,87.1602,86.9423,87.1602,21427.0
2018-09-24 12:45:00,116.0,116.09,115.92,115.97,21060.0,87.1452,87.2128,87.0851,87.1226,21060.0
2018-09-24 12:50:00,115.99,116.03,115.69,115.69,11701.0,87.1377,87.1677,86.9123,86.9123,11701.0
2018-09-24 12:55:00,115.76,115.89,115.75,115.87,13474.0,86.9649,87.0625,86.9574,87.0475,13474.0
2018-09-24 13:00:00,115.89,115.92,115.69,115.8,10984.0,87.0625,87.0851,86.9123,86.9949,10984.0
2018-09-24 13:05:00,115.79,115.94,115.78,115.91,9189.0,86.9874,87.1001,86.9799,87.0776,9189.0
2018-09-24 13:10:00,115.89,116.01,115.85,115.95,10027.0,87.0625,87.1527,87.0325,87.1076,10027.0
2018-09-24 13:15:00,115.98,115.98,115.56,115.56,12511.0,87.1301,87.1301,86.8146,86.8146,12511.0
2018-09-24 13:20:00,115.58,115.6,115.35,115.45,18370.0,86.8296,86.8447,86.6569,86.732,18370.0
2018-09-24 13:25:00,115.44,115.53,115.36,115.5,18401.0,86.7245,86.7921,86.6644,86.7695,18401.0
2018-09-24 13:30:00,115.5,115.55,115.44,115.47,40336.0,86.7695,86.8071,86.7245,86.747,40336.0
2018-09-24 13:35:00,115.44,115.51,115.28,115.31,26436.0,86.7245,86.7771,86.6043,86.6268,26436.0
2018-09-24 13:40:00,115.35,115.46,115.3,115.36,12455.0,86.6569,86.7395,86.6193,86.6644,12455.0
2018-09-24 13:45:00,115.32,115.32,115.01,115.03,28839.0,86.6343,86.6343,86.4014,86.4165,28839.0
2018-09-24 13:50:00,115.05,115.22,115.05,115.22,13033.0,86.4315,86.5592,86.4315,86.5592,13033.0
2018-09-24 13:55:00,115.18,115.22,115.15,115.18,11359.0,86.5291,86.5592,86.5066,86.5291,11359.0
2018-09-24 14:00:00,115.19,115.39,115.19,115.27,12268.0,86.5367,86.6869,86.5367,86.5968,12268.0
2018-09-24 14:05:00,115.28,115.54,115.28,115.53,23834.0,86.6043,86.7996,86.6043,86.7921,23834.0
2018-09-24 14:10:00,115.55,115.69,115.52,115.64,22453.0,86.8071,86.9123,86.7846,86.8747,22453.0
2018-09-24 14:15:00,115.66,115.71,115.49,115.51,95862.0,86.8897,86.9273,86.762,86.7771,95862.0
2018-09-24 14:20:00,115.51,115.54,115.15,115.19,16316.0,86.7771,86.7996,86.5066,86.5367,16316.0
2018-09-24 14:25:00,115.19,115.3,115.12,115.12,14263.0,86.5367,86.6193,86.4841,86.4841,14263.0
2018-09-24 14:30:00,115.1,115.15,114.92,114.93,22015.0,86.469,86.5066,86.3338,86.3413,22015.0
2018-09-24 14:35:00,114.94,114.95,114.81,114.86,16080.0,86.3488,86.3564,86.2512,86.2887,16080.0
2018-09-24 14:40:00,114.87,114.91,114.78,114.89,16143.0,86.2963,86.3263,86.2286,86.3113,16143.0
2018-09-24 14:45:00,114.89,114.92,114.8,114.84,16147.0,86.3113,86.3338,86.2437,86.2737,16147.0
2018-09-24 14:50:00,114.86,114.92,114.7,114.71,13181.0,86.2887,86.3338,86.1685,86.1761,13181.0
2018-09-24 14:55:00,114.69,114.76,114.56,114.56,14921.0,86.161,86.2136,86.0634,86.0634,14921.0
2018-09-24 15:00:00,114.59,114.67,114.46,114.51,33888.0,86.0859,86.146,85.9882,86.0258,33888.0
2018-09-24 15:05:00,114.51,114.52,114.38,114.5,29506.0,86.0258,86.0333,85.9281,86.0183,29506.0
2018-09-24 15:10:00,114.5,114.63,114.5,114.61,14962.0,86.0183,86.116,86.0183,86.1009,14962.0
2018-09-24 15:15:00,114.61,114.69,114.54,114.69,20559.0,86.1009,86.161,86.0483,86.161,20559.0
2018-09-24 15:20:00,114.69,114.77,114.65,114.72,20086.0,86.161,86.2211,86.131,86.1836,20086.0
2018-09-24 15:25:00,114.73,114.74,114.66,114.72,16987.0,86.1911,86.1986,86.1385,86.1836,16987.0
2018-09-24 15:30:00,114.74,114.83,114.74,114.8,29062.0,86.1986,86.2662,86.1986,86.2437,29062.0
2018-09-24 15:35:00,114.8,114.85,114.75,114.85,38528.0,86.2437,86.2812,86.2061,86.2812,38528.0
2018-09-24 15:40:00,114.84,114.86,114.79,114.84,39590.0,86.2737,86.2887,86.2362,86.2737,39590.0
2018-09-24 15:45:00,114.84,114.92,114.78,114.9,82238.0,86.2737,86.3338,86.2286,86.3188,82238.0
2018-09-24 15:50:00,114.9,114.95,114.84,114.92,80627.0,86.3188,86.3564,86.2737,86.3338,80627.0
2018-09-24 15:55:00,114.92,115.02,114.87,114.96,159871.0,86.3338,86.4089,86.2963,86.3639,159871.0
2018-09-25 09:30:00,115.6,115.93,114.95,115.38,86001.0,86.8447,87.0926,86.3564,86.6794,86001.0
2018-09-25 09:35:00,115.35,116.0,115.32,115.86,59326.0,86.6569,87.1452,86.6343,87.04,59326.0
2018-09-25 09:40:00,115.86,116.16,115.78,116.03,100041.0,87.04,87.2654,86.9799,87.1677,100041.0
2018-09-25 09:45:00,116.0,116.96,115.87,116.7,69543.0,87.1452,87.8664,87.0475,87.671,69543.0
2018-09-25 09:50:00,116.67,116.72,116.39,116.53,63449.0,87.6485,87.6861,87.4382,87.5433,63449.0
2018-09-25 09:55:00,116.53,116.58,115.88,116.34,45953.0,87.5433,87.5809,87.055,87.4006,45953.0
2018-09-25 10:00:00,116.29,116.66,116.18,116.66,40286.0,87.363,87.641,87.2804,87.641,40286.0
2018-09-25 10:05:00,116.66,116.84,116.59,116.8,43530.0,87.641,87.7762,87.5884,87.7462,43530.0
2018-09-25 10:10:00,116.81,116.94,116.72,116.8,22629.0,87.7537,87.8513,87.6861,87.7462,22629.0
2018-09-25 10:15:00,116.8,116.81,116.64,116.77,26643.0,87.7462,87.7537,87.626,87.7236,26643.0
2018-09-25 10:20:00,116.77,116.85,116.5,116.5,20844.0,87.7236,87.7837,87.5208,87.5208,20844.0
2018-09-25 10:25:00,116.57,116.87,116.51,116.82,18085.0,87.5734,87.7988,87.5283,87.7612,18085.0
2018-09-25 10:30:00,116.81,116.87,116.69,116.84,21333.0,87.7537,87.7988,87.6635,87.7762,21333.0
2018-09-25 10:35:00,116.82,116.97,116.81,116.93,31910.0,87.7612,87.8739,87.7537,87.8438,31910.0
2018-09-25 10:40:00,116.88,116.95,116.8,116.92,24778.0,87.8063,87.8589,87.7462,87.8363,24778.0
2018-09-25 10:45:00,116.94,116.97,116.8,116.96,62821.0,87.8513,87.8739,87.7462,87.8664,62821.0
2018-09-25 10:50:00,116.94,117.0,116.77,116.98,39006.0,87.8513,87.8964,87.7236,87.8814,39006.0
2018-09-25 10:55:00,116.98,117.08,116.59,116.64,30842.0,87.8814,87.9565,87.5884,87.626,30842.0
2018-09-25 11:00:00,116.64,116.81,116.36,116.56,58337.0,87.626,87.7537,87.4156,87.5659,58337.0
2018-09-25 11:05:00,116.52,116.54,116.32,116.5,30942.0,87.5358,87.5508,87.3856,87.5208,30942.0
2018-09-25 11:10:00,116.5,116.5,116.4,116.45,15602.0,87.5208,87.5208,87.4457,87.4832,15602.0
2018-09-25 11:15:00,116.46,116.65,116.44,116.59,16384.0,87.4907,87.6335,87.4757,87.5884,16384.0
2018-09-25 11:20:00,116.59,116.78,116.57,116.73,16451.0,87.5884,87.7311,87.5734,87.6936,16451.0
2018-09-25 11:25:00,116.72,116.8,116.68,116.71,16545.0,87.6861,87.7462,87.656,87.6786,16545.0
2018-09-25 11:30:00,116.71,116.74,116.57,116.66,19938.0,87.6786,87.7011,87.5734,87.641,19938.0
2018-09-25 11:35:00,116.64,116.85,116.62,116.7,26408.0,87.626,87.7837,87.6109,87.671,26408.0
2018-09-25 11:40:00,116.7,116.78,116.62,116.63,18338.0,87.671,87.7311,87.6109,87.6185,18338.0
2018-09-25 11:45:00,116.64,116.65,116.53,116.57,8068.0,87.626,87.6335,87.5433,87.5734,8068.0
2018-09-25 11:50:00,116.58,116.86,116.58,116.82,25267.0,87.5809,87.7912,87.5809,87.7612,25267.0
2018-09-25 11:55:00,116.81,116.81,116.72,116.77,11094.0,87.7537,87.7537,87.6861,87.7236,11094.0
2018-09-25 12:00:00,116.78,116.9,116.78,116.85,17188.0,87.7311,87.8213,87.7311,87.7837,17188.0
2018-09-25 12:05:00,116.84,116.99,116.84,116.99,28648.0,87.7762,87.8889,87.7762,87.8889,28648.0
2018-09-25 12:10:00,117.0,117.23,117.0,117.21,40727.0,87.8964,88.0692,87.8964,88.0542,40727.0
2018-09-25 12:15:00,117.17,117.33,117.17,117.19,30089.0,88.0241,88.1443,88.0241,88.0392,30089.0
2018-09-25 12:20:00,117.2,117.44,117.2,117.43,14944.0,88.0467,88.227,88.0467,88.2195,14944.0
2018-09-25 12:25:00,117.43,117.58,117.38,117.4,27272.0,88.2195,88.3321,88.1819,88.1969,27272.0
2018-09-25 12:30:00,117.37,117.49,117.2,117.48,22640.0,88.1744,88.2645,88.0467,88.257,22640.0
2018-09-25 12:35:00,117.51,117.53,117.34,117.38,14292.0,88.2796,88.2946,88.1518,88.1819,14292.0
2018-09-25 12:40:00,117.39,117.58,117.39,117.45,19745.0,88.1894,88.3321,88.1894,88.2345,19745.0
2018-09-25 12:45:00,117.46,117.64,117.3,117.64,22111.0,88.242,88.3772,88.1218,88.3772,22111.0
2018-09-25 12:50:00,117.63,117.69,117.59,117.69,11820.0,88.3697,88.4148,88.3397,88.4148,11820.0
2018-09-25 12:55:00,117.65,117.7,117.48,117.53,14962.0,88.3847,88.4223,88.257,88.2946,14962.0
2018-09-25 13:00:00,117.53,117.55,117.44,117.55,14862.0,88.2946,88.3096,88.227,88.3096,14862.0
2018-09-25 13:05:00,117.56,117.67,117.36,117.38,13799.0,88.3171,88.3998,88.1669,88.1819,13799.0
2018-09-25 13:10:00,117.39,117.45,117.3,117.43,8346.0,88.1894,88.2345,88.1218,88.2195,8346.0
2018-09-25 13:15:00,117.4,117.58,117.31,117.54,15698.0,88.1969,88.3321,88.1293,88.3021,15698.0
2018-09-25 13:20:00,117.54,117.63,117.48,117.54,6202.0,88.3021,88.3697,88.257,88.3021,6202.0
2018-09-25 13:25:00,117.54,117.54,117.3,117.3,9222.0,88.3021,88.3021,88.1218,88.1218,9222.0
2018-09-25 13:30:00,117.32,117.35,117.24,117.28,12575.0,88.1368,88.1594,88.0767,88.1068,12575.0
2018-09-25 13:35:00,117.3,117.39,117.27,117.27,6200.0,88.1218,88.1894,88.0993,88.0993,6200.0
2018-09-25 13:40:00,117.26,117.27,116.87,116.92,32925.0,88.0917,88.0993,87.7988,87.8363,32925.0
2018-09-25 13:45:00,116.92,117.0,116.54,116.64,44560.0,87.8363,87.8964,87.5508,87.626,44560.0
2018-09-25 13:50:00,116.65,116.87,116.64,116.87,48021.0,87.6335,87.7988,87.626,87.7988,48021.0
2018-09-25 13:55:00,116.9,116.9,116.74,116.8,28244.0,87.8213,87.8213,87.7011,87.7462,28244.0
2018-09-25 14:00:00,116.8,116.84,116.72,116.81,8326.0,87.7462,87.7762,87.6861,87.7537,8326.0
2018-09-25 14:05:00,116.81,116.83,116.64,116.66,10362.0,87.7537,87.7687,87.626,87.641,10362.0
2018-09-25 14:10:00,116.66,116.78,116.65,116.69,16298.0,87.641,87.7311,87.6335,87.6635,16298.0
2018-09-25 14:15:00,116.71,116.71,116.54,116.63,15617.0,87.6786,87.6786,87.5508,87.6185,15617.0
2018-09-25 14:20:00,116.64,116.77,116.63,116.74,8737.0,87.626,87.7236,87.6185,87.7011,8737.0
2018-09-25 14:25:00,116.72,116.72,116.65,116.7,11272.0,87.6861,87.6861,87.6335,87.671,11272.0
2018-09-25 14:30:00,116.68,116.68,116.6,116.68,10658.0,87.656,87.656,87.5959,87.656,10658.0
2018-09-25 14:35:00,116.68,116.73,116.65,116.7,9771.0,87.656,87.6936,87.6335,87.671,9771.0
2018-09-25 14:40:00,116.68,116.82,116.67,116.81,11578.0,87.656,87.7612,87.6485,87.7537,11578.0
2018-09-25 14:45:00,116.8,116.81,116.63,116.63,11492.0,87.7462,87.7537,87.6185,87.6185,11492.0
2018-09-25 14:50:00,116.63,116.73,116.63,116.71,12332.0,87.6185,87.6936,87.6185,87.6786,12332.0
2018-09-25 14:55:00,116.72,116.8,116.71,116.76,10990.0,87.6861,87.7462,87.6786,87.7161,10990.0
2018-09-25 15:00:00,116.78,116.79,116.61,116.64,19834.0,87.7311,87.7387,87.6034,87.626,19834.0
2018-09-25 15:05:00,116.64,116.64,116.5,116.55,29598.0,87.626,87.626,87.5208,87.5584,29598.0
2018-09-25 15:10:00,116.53,116.66,116.5,116.56,32765.0,87.5433,87.641,87.5208,87.5659,32765.0
2018-09-25 15:15:00,116.56,116.58,116.39,116.48,40914.0,87.5659,87.5809,87.4382,87.5058,40914.0
2018-09-25 15:20:00,116.47,116.57,116.36,116.53,16780.0,87.4983,87.5734,87.4156,87.5433,16780.0
2018-09-25 15:25:00,116.53,116.6,116.44,116.58,22254.0,87.5433,87.5959,87.4757,87.5809,22254.0
2018-09-25 15:30:00,116.59,117.06,116.57,117.05,36122.0,87.5884,87.9415,87.5734,87.934,36122.0
2018-09-25 15:35:00,117.05,117.08,116.88,117.01,52672.0,87.934,87.9565,87.8063,87.9039,52672.0
2018-09-25 15:40:00,117.0,117.0,116.81,116.84,64119.0,87.8964,87.8964,87.7537,87.7762,64119.0
2018-09-25 15:45:00,116.83,116.91,116.82,116.82,44586.0,87.7687,87.8288,87.7612,87.7612,44586.0
2018-09-25 15:50:00,116.83,116.84,116.68,116.73,49338.0,87.7687,87.7762,87.656,87.6936,49338.0
2018-09-25 15:55:00,116.73,116.81,116.65,116.75,115999.0,87.6936,87.7537,87.6335,87.7086,115999.0
2018-09-26 09:30:00,116.25,116.38,115.41,115.53,113239.0,87.333,87.4306,86.7019,86.7921,113239.0
2018-09-26 09:35:00,115.43,115.6,114.63,114.73,56333.0,86.717,86.8447,86.116,86.1911,56333.0
2018-09-26 09:40:00,114.73,115.9,114.7,115.41,32007.0,86.1911,87.07,86.1685,86.7019,32007.0
2018-09-26 09:45:00,115.47,115.75,115.2,115.68,77134.0,86.747,86.9574,86.5442,86.9048,77134.0
2018-09-26 09:50:00,115.71,116.09,115.68,116.01,53256.0,86.9273,87.2128,86.9048,87.1527,53256.0
2018-09-26 09:55:00,115.96,116.29,115.7,116.23,39798.0,87.1151,87.363,86.9198,87.318,39798.0
2018-09-26 10:00:00,116.23,116.23,115.93,116.0,35352.0,87.318,87.318,87.0926,87.1452,35352.0
2018-09-26 10:05:00,116.04,116.11,115.96,116.05,24246.0,87.1752,87.2278,87.1151,87.1827,24246.0
2018-09-26 10:10:00,116.02,116.2,115.96,116.07,17164.0,87.1602,87.2954,87.1151,87.1978,17164.0
2018-09-26 10:15:00,116.06,116.19,115.96,116.18,16726.0,87.1902,87.2879,87.1151,87.2804,16726.0
2018-09-26 10:20:00,116.12,116.46,116.01,116.45,10604.0,87.2353,87.4907,87.1527,87.4832,10604.0
2018-09-26 10:25:00,116.4,116.6,116.07,116.23,23300.0,87.4457,87.5959,87.1978,87.318,23300.0
2018-09-26 10:30:00,116.22,116.59,116.22,116.54,11291.0,87.3104,87.5884,87.3104,87.5508,11291.0
2018-09-26 10:35:00,116.56,116.67,116.5,116.61,34231.0,87.5659,87.6485,87.5208,87.6034,34231.0
2018-09-26 10:40:00,116.55,116.78,116.52,116.77,9129.0,87.5584,87.7311,87.5358,87.7236,9129.0
2018-09-26 10:45:00,116.77,117.0,116.74,116.93,16202.0,87.7236,87.8964,87.7011,87.8438,16202.0
2018-09-26 10:50:00,116.93,116.96,116.68,116.72,12355.0,87.8438,87.8664,87.656,87.6861,12355.0
2018-09-26 10:55:00,116.72,116.85,116.66,116.66,19198.0,87.6861,87.7837,87.641,87.641,19198.0
2018-09-26 11:00:00,116.66,116.66,116.51,116.51,12491.0,87.641,87.641,87.5283,87.5283,12491.0
2018-09-26 11:05:00,116.5,116.59,116.42,116.52,12475.0,87.5208,87.5884,87.4607,87.5358,12475.0
2018-09-26 11:10:00,116.55,116.73,116.54,116.64,12978.0,87.5584,87.6936,87.5508,87.626,12978.0
2018-09-26 11:15:00,116.66,116.83,116.64,116.82,11077.0,87.641,87.7687,87.626,87.7612,11077.0
2018-09-26 11:20:00,116.81,116.81,116.6,116.75,6622.0,87.7537,87.7537,87.5959,87.7086,6622.0
2018-09-26 11:25:00,116.76,116.77,116.61,116.77,7514.0,87.7161,87.7236,87.6034,87.7236,7514.0
2018-09-26 11:30:00,116.79,116.93,116.73,116.92,15737.0,87.7387,87.8438,87.6936,87.8363,15737.0
2018-09-26 11:35:00,116.92,116.95,116.8,116.81,10838.0,87.8363,87.8589,87.7462,87.7537,10838.0
2018-09-26 11:40:00,116.83,117.03,116.83,116.92,8879.0,87.7687,87.919,87.7687,87.8363,8879.0
2018-09-26 11:45:00,116.96,117.14,116.96,117.14,11838.0,87.8664,88.0016,87.8664,88.0016,11838.0
2018-09-26 11:50:00,117.15,117.27,117.0,117.0,37259.0,88.0091,88.0993,87.8964,87.8964,37259.0
2018-09-26 11:55:00,117.0,117.07,116.91,117.07,8640.0,87.8964,87.949,87.8288,87.949,8640.0
2018-09-26 12:00:00,117.05,117.14,117.03,117.12,8658.0,87.934,88.0016,87.919,87.9866,8658.0
2018-09-26 12:05:00,117.12,117.16,117.07,117.11,8772.0,87.9866,88.0166,87.949,87.9791,8772.0
2018-09-26 12:10:00,117.1,117.16,117.09,117.09,5235.0,87.9715,88.0166,87.964,87.964,5235.0
2018-09-26 12:15:00,117.11,117.12,117.0,117.06,13623.0,87.9791,87.9866,87.8964,87.9415,13623.0
2018-09-26 12:20:00,117.05,117.23,117.03,117.19,9565.0,87.934,88.0692,87.919,88.0392,9565.0
2018-09-26 12:25:00,117.2,117.29,117.16,117.25,13549.0,88.0467,88.1143,88.0166,88.0842,13549.0
2018-09-26 12:30:00,117.24,117.28,117.19,117.26,4087.0,88.0767,88.1068,88.0392,88.0917,4087.0
2018-09-26 12:35:00,117.29,117.36,117.24,117.27,7189.0,88.1143,88.1669,88.0767,88.0993,7189.0
2018-09-26 12:40:00,117.25,117.57,117.25,117.51,14654.0,88.0842,88.3246,88.0842,88.2796,14654.0
2018-09-26 12:45:00,117.52,117.65,117.43,117.62,11729.0,88.2871,88.3847,88.2195,88.3622,11729.0
2018-09-26 12:50:00,117.59,117.64,117.49,117.51,11103.0,88.3397,88.3772,88.2645,88.2796,11103.0
2018-09-26 12:55:00,117.51,117.51,117.29,117.36,30349.0,88.2796,88.2796,88.1143,88.1669,30349.0
2018-09-26 13:00:00,117.37,117.42,117.32,117.42,5932.0,88.1744,88.2119,88.1368,88.2119,5932.0
2018-09-26 13:05:00,117.38,117.44,117.34,117.44,13855.0,88.1819,88.227,88.1518,88.227,13855.0
2018-09-26 13:10:00,117.45,117.51,117.45,117.49,6515.0,88.2345,88.2796,88.2345,88.2645,6515.0
2018-09-26 13:15:00,117.46,117.52,117.44,117.52,5462.0,88.242,88.2871,88.227,88.2871,5462.0
2018-09-26 13:20:00,117.51,117.52,117.39,117.47,9460.0,88.2796,88.2871,88.1894,88.2495,9460.0
2018-09-26 13:25:00,117.43,117.54,117.42,117.48,10280.0,88.2195,88.3021,88.2119,88.257,10280.0
2018-09-26 13:30:00,117.47,117.47,117.31,117.31,7936.0,88.2495,88.2495,88.1293,88.1293,7936.0
2018-09-26 13:35:00,117.3,117.39,117.29,117.29,8939.0,88.1218,88.1894,88.1143,88.1143,8939.0
2018-09-26 13:40:00,117.28,117.28,117.1,117.22,12663.0,88.1068,88.1068,87.9715,88.0617,12663.0
2018-09-26 13:45:00,117.22,117.23,117.05,117.05,13360.0,88.0617,88.0692,87.934,87.934,13360.0
2018-09-26 13:50:00,117.08,117.18,117.06,117.12,5515.0,87.9565,88.0316,87.9415,87.9866,5515.0
2018-09-26 13:55:00,117.15,117.21,117.09,117.16,10374.0,88.0091,88.0542,87.964,88.0166,10374.0
2018-09-26 14:00:00,117.18,117.45,117.18,117.43,11717.0,88.0316,88.2345,88.0316,88.2195,11717.0
2018-09-26 14:05:00,117.4,117.41,117.24,117.33,10295.0,88.1969,88.2044,88.0767,88.1443,10295.0
2018-09-26 14:10:00,117.29,117.29,117.08,117.23,16565.0,88.1143,88.1143,87.9565,88.0692,16565.0
2018-09-26 14:15:00,117.26,117.36,117.18,117.35,22259.0,88.0917,88.1669,88.0316,88.1594,22259.0
2018-09-26 14:20:00,117.35,117.38,117.28,117.34,13656.0,88.1594,88.1819,88.1068,88.1518,13656.0
2018-09-26 14:25:00,117.33,117.42,117.29,117.4,12431.0,88.1443,88.2119,88.1143,88.1969,12431.0
2018-09-26 14:30:00,117.39,117.46,117.36,117.44,11868.0,88.1894,88.242,88.1669,88.227,11868.0
2018-09-26 14:35:00,117.43,117.44,117.22,117.24,19060.0,88.2195,88.227,88.0617,88.0767,19060.0
2018-09-26 14:40:00,117.27,117.28,117.01,117.01,12375.0,88.0993,88.1068,87.9039,87.9039,12375.0
2018-09-26 14:45:00,117.0,117.08,116.95,116.98,19050.0,87.8964,87.9565,87.8589,87.8814,19050.0
2018-09-26 14:50:00,116.99,117.05,116.89,116.89,23123.0,87.8889,87.934,87.8138,87.8138,23123.0
2018-09-26 14:55:00,116.9,117.01,116.84,117.01,19269.0,87.8213,87.9039,87.7762,87.9039,19269.0
2018-09-26 15:00:00,117.01,117.05,116.96,117.04,15170.0,87.9039,87.934,87.8664,87.9265,15170.0
2018-09-26 15:05:00,117.02,117.02,116.91,117.0,31033.0,87.9114,87.9114,87.8288,87.8964,31033.0
2018-09-26 15:10:00,116.98,117.01,116.94,116.96,16328.0,87.8814,87.9039,87.8513,87.8664,16328.0
2018-09-26 15:15:00,116.96,117.0,116.89,117.0,16763.0,87.8664,87.8964,87.8138,87.8964,16763.0
2018-09-26 15:20:00,117.0,117.22,117.0,117.21,30759.0,87.8964,88.0617,87.8964,88.0542,30759.0
2018-09-26 15:25:00,117.2,117.2,117.07,117.1,23543.0,88.0467,88.0467,87.949,87.9715,23543.0
2018-09-26 15:30:00,117.1,117.16,116.95,116.97,23763.0,87.9715,88.0166,87.8589,87.8739,23763.0
2018-09-26 15:35:00,116.95,117.0,116.87,116.9,27480.0,87.8589,87.8964,87.7988,87.8213,27480.0
2018-09-26 15:40:00,116.9,116.9,116.74,116.74,32068.0,87.8213,87.8213,87.7011,87.7011,32068.0
2018-09-26 15:45:00,116.73,116.73,116.39,116.56,78072.0,87.6936,87.6936,87.4382,87.5659,78072.0
2018-09-26 15:50:00,116.55,116.67,116.51,116.59,61003.0,87.5584,87.6485,87.5283,87.5884,61003.0
2018-09-26 15:55:00,116.59,116.66,116.35,116.53,180200.0,87.5884,87.641,87.4081,87.5433,180200.0
2018-09-27 09:30:00,117.22,118.15,117.13,117.81,71387.0,88.0617,88.7604,87.9941,88.5049,71387.0
2018-09-27 09:35:00,117.81,118.53,117.73,117.99,82697.0,88.5049,89.0458,88.4448,88.6402,82697.0
2018-09-27 09:40:00,117.98,118.1,117.56,117.66,25032.0,88.6326,88.7228,88.3171,88.3922,25032.0
2018-09-27 09:45:00,117.61,117.63,117.19,117.24,25720.0,88.3547,88.3697,88.0392,88.0767,25720.0
2018-09-27 09:50:00,117.18,117.19,116.57,116.64,24254.0,88.0316,88.0392,87.5734,87.626,24254.0
2018-09-27 09:55:00,116.64,116.8,116.63,116.71,15207.0,87.626,87.7462,87.6185,87.6786,15207.0
2018-09-27 10:00:00,116.61,116.65,116.27,116.43,20194.0,87.6034,87.6335,87.348,87.4682,20194.0
2018-09-27 10:05:00,116.39,116.52,116.29,116.42,14646.0,87.4382,87.5358,87.363,87.4607,14646.0
2018-09-27 10:10:00,116.46,116.5,116.05,116.05,19251.0,87.4907,87.5208,87.1827,87.1827,19251.0
2018-09-27 10:15:00,116.09,116.16,115.91,115.96,21317.0,87.2128,87.2654,87.0776,87.1151,21317.0
2018-09-27 10:20:00,115.99,116.06,115.85,115.9,11896.0,87.1377,87.1902,87.0325,87.07,11896.0
2018-09-27 10:25:00,116.0,116.13,115.96,115.97,7167.0,87.1452,87.2428,87.1151,87.1226,7167.0
2018-09-27 10:30:00,115.98,116.01,115.69,115.76,35719.0,87.1301,87.1527,86.9123,86.9649,35719.0
2018-09-27 10:35:00,115.74,116.06,115.68,116.04,22683.0,86.9498,87.1902,86.9048,87.1752,22683.0
2018-09-27 10:40:00,116.07,116.22,116.04,116.16,14150.0,87.1978,87.3104,87.1752,87.2654,14150.0
2018-09-27 10:45:00,116.2,116.2,115.99,116.07,38183.0,87.2954,87.2954,87.1377,87.1978,38183.0
2018-09-27 10:50:00,116.09,116.23,116.04,116.11,15724.0,87.2128,87.318,87.1752,87.2278,15724.0
2018-09-27 10:55:00,116.13,116.2,115.93,115.93,25204.0,87.2428,87.2954,87.0926,87.0926,25204.0
2018-09-27 11:00:00,115.99,116.08,115.8,115.81,12303.0,87.1377,87.2053,86.9949,87.0024,12303.0
2018-09-27 11:05:00,115.82,115.85,115.66,115.77,15608.0,87.0099,87.0325,86.8897,86.9724,15608.0
2018-09-27 11:10:00,115.8,115.82,115.68,115.73,7623.0,86.9949,87.0099,86.9048,86.9423,7623.0
2018-09-27 11:15:00,115.77,115.86,115.68,115.8,8868.0,86.9724,87.04,86.9048,86.9949,8868.0
2018-09-27 11:20:00,115.84,115.86,115.73,115.82,7705.0,87.025,87.04,86.9423,87.0099,7705.0
2018-09-27 11:25:00,115.81,115.88,115.75,115.76,10300.0,87.0024,87.055,86.9574,86.9649,10300.0
2018-09-27 11:30:00,115.73,115.82,115.66,115.82,11291.0,86.9423,87.0099,86.8897,87.0099,11291.0
2018-09-27 11:35:00,115.83,115.92,115.78,115.86,7976.0,87.0175,87.0851,86.9799,87.04,7976.0
2018-09-27 11:40:00,115.85,116.21,115.85,116.17,10385.0,87.0325,87.3029,87.0325,87.2729,10385.0
2018-09-27 11:45:00,116.1,116.25,116.01,116.22,9191.0,87.2203,87.333,87.1527,87.3104,9191.0
2018-09-27 11:50:00,116.19,116.19,116.06,116.18,7903.0,87.2879,87.2879,87.1902,87.2804,7903.0
2018-09-27 11:55:00,116.15,116.19,116.08,116.19,6252.0,87.2579,87.2879,87.2053,87.2879,6252.0
2018-09-27 12:00:00,116.15,116.42,116.15,116.42,13347.0,87.2579,87.4607,87.2579,87.4607,13347.0
2018-09-27 12:05:00,116.41,116.54,116.2,116.27,19628.0,87.4532,87.5508,87.2954,87.348,19628.0
2018-09-27 12:10:00,116.26,116.34,116.25,116.34,6863.0,87.3405,87.4006,87.333,87.4006,6863.0
2018-09-27 12:15:00,116.3,116.34,116.04,116.05,7344.0,87.3705,87.4006,87.1752,87.1827,7344.0
2018-09-27 12:20:00,116.05,116.07,115.75,115.75,18759.0,87.1827,87.1978,86.9574,86.9574,18759.0
2018-09-27 12:25:00,115.78,116.02,115.74,116.01,9358.0,86.9799,87.1602,86.9498,87.1527,9358.0
2018-09-27 12:30:00,116.04,116.04,115.88,115.91,8655.0,87.1752,87.1752,87.055,87.0776,8655.0
2018-09-27 12:35:00,115.9,116.06,115.86,116.05,11770.0,87.07,87.1902,87.04,87.1827,11770.0
2018-09-27 12:40:00,116.06,116.06,116.0,116.0,4129.0,87.1902,87.1902,87.1452,87.1452,4129.0
2018-09-27 12:45:00,115.99,116.0,115.87,115.92,6761.0,87.1377,87.1452,87.0475,87.0851,6761.0
2018-09-27 12:50:00,115.92,116.08,115.91,116.08,7876.0,87.0851,87.2053,87.0776,87.2053,7876.0
2018-09-27 12:55:00,116.12,116.12,115.9,115.91,3960.0,87.2353,87.2353,87.07,87.0776,3960.0
2018-09-27 13:00:00,115.9,115.95,115.88,115.9,7217.0,87.07,87.1076,87.055,87.07,7217.0
2018-09-27 13:05:00,115.86,115.86,115.7,115.81,6640.0,87.04,87.04,86.9198,87.0024,6640.0
2018-09-27 13:10:00,115.8,115.84,115.75,115.84,5713.0,86.9949,87.025,86.9574,87.025,5713.0
2018-09-27 13:15:00,115.81,115.88,115.78,115.82,5977.0,87.0024,87.055,86.9799,87.0099,5977.0
2018-09-27 13:20:00,115.81,115.82,115.58,115.6,13440.0,87.0024,87.0099,86.8296,86.8447,13440.0
2018-09-27 13:25:00,115.59,115.6,115.41,115.59,27652.0,86.8372,86.8447,86.7019,86.8372,27652.0
2018-09-27 13:30:00,115.54,115.54,115.41,115.45,8819.0,86.7996,86.7996,86.7019,86.732,8819.0
2018-09-27 13:35:00,115.44,115.66,115.44,115.52,40272.0,86.7245,86.8897,86.7245,86.7846,40272.0
2018-09-27 13:40:00,115.51,115.54,115.34,115.38,20362.0,86.7771,86.7996,86.6493,86.6794,20362.0
2018-09-27 13:45:00,115.38,115.48,115.32,115.45,26396.0,86.6794,86.7545,86.6343,86.732,26396.0
2018-09-27 13:50:00,115.41,115.51,115.35,115.48,18231.0,86.7019,86.7771,86.6569,86.7545,18231.0
2018-09-27 13:55:00,115.45,115.47,115.35,115.38,11611.0,86.732,86.747,86.6569,86.6794,11611.0
2018-09-27 14:00:00,115.4,115.41,115.23,115.38,17338.0,86.6944,86.7019,86.5667,86.6794,17338.0
2018-09-27 14:05:00,115.36,115.43,115.34,115.4,13499.0,86.6644,86.717,86.6493,86.6944,13499.0
2018-09-27 14:10:00,115.41,115.42,115.35,115.35,10764.0,86.7019,86.7094,86.6569,86.6569,10764.0
2018-09-27 14:15:00,115.39,115.48,115.37,115.46,24002.0,86.6869,86.7545,86.6719,86.7395,24002.0
2018-09-27 14:20:00,115.46,115.49,115.32,115.41,16946.0,86.7395,86.762,86.6343,86.7019,16946.0
2018-09-27 14:25:00,115.34,115.39,115.23,115.26,18832.0,86.6493,86.6869,86.5667,86.5892,18832.0
2018-09-27 14:30:00,115.27,115.35,115.23,115.26,17112.0,86.5968,86.6569,86.5667,86.5892,17112.0
2018-09-27 14:35:00,115.25,115.34,115.21,115.34,13846.0,86.5817,86.6493,86.5517,86.6493,13846.0
2018-09-27 14:40:00,115.34,115.42,115.3,115.35,13546.0,86.6493,86.7094,86.6193,86.6569,13546.0
2018-09-27 14:45:00,115.38,115.4,115.25,115.29,10653.0,86.6794,86.6944,86.5817,86.6118,10653.0
2018-09-27 14:50:00,115.27,115.38,115.22,115.3,20742.0,86.5968,86.6794,86.5592,86.6193,20742.0
2018-09-27 14:55:00,115.28,115.32,115.18,115.2,15209.0,86.6043,86.6343,86.5291,86.5442,15209.0
2018-09-27 15:00:00,115.2,115.31,115.2,115.26,18157.0,86.5442,86.6268,86.5442,86.5892,18157.0
2018-09-27 15:05:00,115.26,115.26,115.08,115.11,30040.0,86.5892,86.5892,86.454,86.4766,30040.0
2018-09-27 15:10:00,115.1,115.26,114.97,115.19,42488.0,86.469,86.5892,86.3714,86.5367,42488.0
2018-09-27 15:15:00,115.18,115.26,115.12,115.13,18565.0,86.5291,86.5892,86.4841,86.4916,18565.0
2018-09-27 15:20:00,115.12,115.12,114.96,115.02,15620.0,86.4841,86.4841,86.3639,86.4089,15620.0
2018-09-27 15:25:00,115.01,115.02,114.94,114.99,26386.0,86.4014,86.4089,86.3488,86.3864,26386.0
2018-09-27 15:30:00,115.0,115.25,114.98,115.21,27961.0,86.3939,86.5817,86.3789,86.5517,27961.0
2018-09-27 15:35:00,115.22,115.34,115.17,115.26,28159.0,86.5592,86.6493,86.5216,86.5892,28159.0
2018-09-27 15:40:00,115.25,115.29,115.2,115.21,38144.0,86.5817,86.6118,86.5442,86.5517,38144.0
2018-09-27 15:45:00,115.2,115.22,115.01,115.05,49069.0,86.5442,86.5592,86.4014,86.4315,49069.0
2018-09-27 15:50:00,115.04,115.3,115.03,115.3,57377.0,86.424,86.6193,86.4165,86.6193,57377.0
2018-09-27 15:55:00,115.29,115.47,115.19,115.29,127815.0,86.6118,86.747,86.5367,86.6118,127815.0
2018-09-28 09:30:00,114.59,114.71,113.41,113.51,89592.0,86.0859,86.1761,85.1994,85.2746,89592.0
2018-09-28 09:35:00,113.59,114.25,113.5,114.11,27885.0,85.3347,85.8305,85.267,85.7253,27885.0
2018-09-28 09:40:00,114.09,114.58,114.0,114.33,21674.0,85.7103,86.0784,85.6427,85.8906,21674.0
2018-09-28 09:45:00,114.33,114.51,114.23,114.29,13640.0,85.8906,86.0258,85.8155,85.8605,13640.0
2018-09-28 09:50:00,114.3,114.48,114.29,114.46,7506.0,85.868,86.0033,85.8605,85.9882,7506.0
2018-09-28 09:55:00,114.37,114.72,114.29,114.72,13072.0,85.9206,86.1836,85.8605,86.1836,13072.0
2018-09-28 10:00:00,114.81,115.08,114.74,115.06,10635.0,86.2512,86.454,86.1986,86.439,10635.0
2018-09-28 10:05:00,115.09,115.09,114.8,114.87,10398.0,86.4615,86.4615,86.2437,86.2963,10398.0
2018-09-28 10:10:00,114.78,114.88,114.67,114.87,6718.0,86.2286,86.3038,86.146,86.2963,6718.0
2018-09-28 10:15:00,114.86,115.28,114.86,115.24,9507.0,86.2887,86.6043,86.2887,86.5742,9507.0
2018-09-28 10:20:00,115.26,115.41,115.17,115.41,14179.0,86.5892,86.7019,86.5216,86.7019,14179.0
2018-09-28 10:25:00,115.39,115.57,115.39,115.48,13958.0,86.6869,86.8221,86.6869,86.7545,13958.0
2018-09-28 10:30:00,115.47,115.56,115.22,115.28,11166.0,86.747,86.8146,86.5592,86.6043,11166.0
2018-09-28 10:35:00,115.3,115.3,115.04,115.19,96015.0,86.6193,86.6193,86.424,86.5367,96015.0
2018-09-28 10:40:00,115.2,115.56,115.19,115.56,8149.0,86.5442,86.8146,86.5367,86.8146,8149.0
2018-09-28 10:45:00,115.52,115.62,115.39,115.62,8992.0,86.7846,86.8597,86.6869,86.8597,8992.0
2018-09-28 10:50:00,115.62,115.71,115.56,115.69,8502.0,86.8597,86.9273,86.8146,86.9123,8502.0
2018-09-28 10:55:00,115.7,115.78,115.3,115.47,26877.0,86.9198,86.9799,86.6193,86.747,26877.0
2018-09-28 11:00:00,115.48,115.64,115.47,115.5,7065.0,86.7545,86.8747,86.747,86.7695,7065.0
2018-09-28 11:05:00,115.51,115.7,115.48,115.53,5217.0,86.7771,86.9198,86.7545,86.7921,5217.0
2018-09-28 11:10:00,115.54,115.65,115.48,115.53,4858.0,86.7996,86.8822,86.7545,86.7921,4858.0
2018-09-28 11:15:00,115.53,115.63,115.41,115.63,4299.0,86.7921,86.8672,86.7019,86.8672,4299.0
2018-09-28 11:20:00,115.63,115.63,115.37,115.45,6454.0,86.8672,86.8672,86.6719,86.732,6454.0
2018-09-28 11:25:00,115.45,115.54,115.41,115.41,8252.0,86.732,86.7996,86.7019,86.7019,8252.0
2018-09-28 11:30:00,115.44,115.55,115.37,115.41,10957.0,86.7245,86.8071,86.6719,86.7019,10957.0
2018-09-28 11:35:00,115.4,115.47,115.24,115.3,8264.0,86.6944,86.747,86.5742,86.6193,8264.0
2018-09-28 11:40:00,115.31,115.39,115.27,115.3,5200.0,86.6268,86.6869,86.5968,86.6193,5200.0
2018-09-28 11:45:00,115.32,115.46,115.27,115.42,8512.0,86.6343,86.7395,86.5968,86.7094,8512.0
2018-09-28 11:50:00,115.41,115.5,115.14,115.23,6588.0,86.7019,86.7695,86.4991,86.5667,6588.0
2018-09-28 11:55:00,115.24,115.24,115.04,115.11,7027.0,86.5742,86.5742,86.424,86.4766,7027.0
2018-09-28 12:00:00,115.1,115.23,115.03,115.23,5903.0,86.469,86.5667,86.4165,86.5667,5903.0
2018-09-28 12:05:00,115.23,115.25,115.12,115.12,7957.0,86.5667,86.5817,86.4841,86.4841,7957.0
2018-09-28 12:10:00,115.12,115.31,115.1,115.31,13947.0,86.4841,86.6268,86.469,86.6268,13947.0
2018-09-28 12:15:00,115.29,115.42,115.29,115.4,9726.0,86.6118,86.7094,86.6118,86.6944,9726.0
2018-09-28 12:20:00,115.36,115.47,115.33,115.37,7661.0,86.6644,86.747,86.6418,86.6719,7661.0
2018-09-28 12:25:00,115.41,115.41,115.26,115.32,10000.0,86.7019,86.7019,86.5892,86.6343,10000.0
2018-09-28 12:30:00,115.34,115.47,115.34,115.41,5827.0,86.6493,86.747,86.6493,86.7019,5827.0
2018-09-28 12:35:00,115.4,115.4,115.22,115.24,14295.0,86.6944,86.6944,86.5592,86.5742,14295.0
2018-09-28 12:40:00,115.29,115.35,115.19,115.27,7492.0,86.6118,86.6569,86.5367,86.5968,7492.0
2018-09-28 12:45:00,115.28,115.28,115.13,115.23,8027.0,86.6043,86.6043,86.4916,86.5667,8027.0
2018-09-28 12:50:00,115.24,115.39,115.2,115.3,6159.0,86.5742,86.6869,86.5442,86.6193,6159.0
2018-09-28 12:55:00,115.31,115.5,115.3,115.5,5900.0,86.6268,86.7695,86.6193,86.7695,5900.0
2018-09-28 13:00:00,115.5,115.53,115.37,115.37,5329.0,86.7695,86.7921,86.6719,86.6719,5329.0
2018-09-28 13:05:00,115.4,115.4,115.33,115.33,5031.0,86.6944,86.6944,86.6418,86.6418,5031.0
2018-09-28 13:10:00,115.31,115.34,115.19,115.2,5737.0,86.6268,86.6493,86.5367,86.5442,5737.0
2018-09-28 13:15:00,115.2,115.3,115.2,115.23,5427.0,86.5442,86.6193,86.5442,86.5667,5427.0
2018-09-28 13:20:00,115.23,115.3,115.08,115.08,13327.0,86.5667,86.6193,86.454,86.454,13327.0
2018-09-28 13:25:00,115.08,115.23,115.06,115.12,5771.0,86.454,86.5667,86.439,86.4841,5771.0
2018-09-28 13:30:00,115.1,115.15,115.07,115.14,5257.0,86.469,86.5066,86.4465,86.4991,5257.0
2018-09-28 13:35:00,115.14,115.14,114.97,115.06,12514.0,86.4991,86.4991,86.3714,86.439,12514.0
2018-09-28 13:40:00,115.07,115.13,115.05,115.09,3303.0,86.4465,86.4916,86.4315,86.4615,3303.0
2018-09-28 13:45:00,115.09,115.11,115.04,115.04,5128.0,86.4615,86.4766,86.424,86.424,5128.0
2018-09-28 13:50:00,115.03,115.14,115.03,115.07,6991.0,86.4165,86.4991,86.4165,86.4465,6991.0
2018-09-28 13:55:00,115.07,115.1,114.91,114.95,9689.0,86.4465,86.469,86.3263,86.3564,9689.0
2018-09-28 14:00:00,114.93,115.02,114.75,114.75,13727.0,86.3413,86.4089,86.2061,86.2061,13727.0
2018-09-28 14:05:00,114.74,114.86,114.73,114.78,16128.0,86.1986,86.2887,86.1911,86.2286,16128.0
2018-09-28 14:10:00,114.75,114.75,114.57,114.6,18107.0,86.2061,86.2061,86.0709,86.0934,18107.0
2018-09-28 14:15:00,114.6,114.71,114.53,114.54,8858.0,86.0934,86.1761,86.0408,86.0483,8858.0
2018-09-28 14:20:00,114.54,114.67,114.52,114.62,13407.0,86.0483,86.146,86.0333,86.1084,13407.0
2018-09-28 14:25:00,114.61,114.66,114.57,114.65,19262.0,86.1009,86.1385,86.0709,86.131,19262.0
2018-09-28 14:30:00,114.64,114.69,114.47,114.69,86197.0,86.1235,86.161,85.9958,86.161,86197.0
2018-09-28 14:35:00,114.7,114.71,114.49,114.6,15191.0,86.1685,86.1761,86.0108,86.0934,15191.0
2018-09-28 14:40:00,114.57,114.61,114.43,114.55,7612.0,86.0709,86.1009,85.9657,86.0559,7612.0
2018-09-28 14:45:00,114.57,114.68,114.53,114.67,11073.0,86.0709,86.1535,86.0408,86.146,11073.0
2018-09-28 14:50:00,114.68,114.69,114.63,114.68,18611.0,86.1535,86.161,86.116,86.1535,18611.0
2018-09-28 14:55:00,114.67,114.78,114.59,114.63,20945.0,86.146,86.2286,86.0859,86.116,20945.0
2018-09-28 15:00:00,114.65,114.72,114.49,114.49,10628.0,86.131,86.1836,86.0108,86.0108,10628.0
2018-09-28 15:05:00,114.45,114.5,114.33,114.36,15841.0,85.9807,86.0183,85.8906,85.9131,15841.0
2018-09-28 15:10:00,114.36,114.37,114.1,114.23,33998.0,85.9131,85.9206,85.7178,85.8155,33998.0
2018-09-28 15:15:00,114.23,114.26,114.12,114.23,27614.0,85.8155,85.838,85.7328,85.8155,27614.0
2018-09-28 15:20:00,114.23,114.34,114.15,114.34,32471.0,85.8155,85.8981,85.7554,85.8981,32471.0
2018-09-28 15:25:00,114.33,114.41,114.24,114.39,21377.0,85.8906,85.9507,85.823,85.9357,21377.0
2018-09-28 15:30:00,114.4,114.4,114.24,114.35,23800.0,85.9432,85.9432,85.823,85.9056,23800.0
2018-09-28 15:35:00,114.34,114.37,114.2,114.22,36818.0,85.8981,85.9206,85.7929,85.8079,36818.0
2018-09-28 15:40:00,114.21,114.21,114.1,114.1,27564.0,85.8004,85.8004,85.7178,85.7178,27564.0
2018-09-28 15:45:00,114.09,114.18,113.73,113.78,94849.0,85.7103,85.7779,85.4398,85.4774,94849.0
2018-09-28 15:50:00,113.79,113.85,113.62,113.71,128214.0,85.4849,85.53,85.3572,85.4248,128214.0
2018-09-28 15:55:00,113.71,113.78,113.62,113.75,259335.0,85.4248,85.4774,85.3572,85.4549,259335.0
2018-10-01 09:30:00,114.59,115.73,114.49,115.3,62097.0,86.0859,86.9423,86.0108,86.6193,62097.0
2018-10-01 09:35:00,115.46,115.85,115.3,115.56,22629.0,86.7395,87.0325,86.6193,86.8146,22629.0
2018-10-01 09:40:00,115.52,115.52,115.04,115.13,9970.0,86.7846,86.7846,86.424,86.4916,9970.0
2018-10-01 09:45:00,115.26,115.42,115.15,115.15,19910.0,86.5892,86.7094,86.5066,86.5066,19910.0
2018-10-01 09:50:00,115.19,115.25,114.48,114.57,15027.0,86.5367,86.5817,86.0033,86.0709,15027.0
2018-10-01 09:55:00,114.49,114.82,114.24,114.82,23338.0,86.0108,86.2587,85.823,86.2587,23338.0
2018-10-01 10:00:00,114.84,115.04,114.76,114.76,15155.0,86.2737,86.424,86.2136,86.2136,15155.0
2018-10-01 10:05:00,114.77,114.82,114.58,114.58,18857.0,86.2211,86.2587,86.0784,86.0784,18857.0
2018-10-01 10:10:00,114.63,114.66,114.48,114.58,17040.0,86.116,86.1385,86.0033,86.0784,17040.0
2018-10-01 10:15:00,114.61,115.0,114.6,114.95,15245.0,86.1009,86.3939,86.0934,86.3564,15245.0
2018-10-01 10:20:00,114.95,114.95,114.64,114.93,24008.0,86.3564,86.3564,86.1235,86.3413,24008.0
2018-10-01 10:25:00,114.97,115.22,114.91,115.17,12183.0,86.3714,86.5592,86.3263,86.5216,12183.0
2018-10-01 10:30:00,115.17,115.28,115.13,115.24,8811.0,86.5216,86.6043,86.4916,86.5742,8811.0
2018-10-01 10:35:00,115.23,115.27,114.79,114.79,20839.0,86.5667,86.5968,86.2362,86.2362,20839.0
2018-10-01 10:40:00,114.75,114.81,114.7,114.81,9294.0,86.2061,86.2512,86.1685,86.2512,9294.0
2018-10-01 10:45:00,114.87,114.97,114.73,114.83,10246.0,86.2963,86.3714,86.1911,86.2662,10246.0
2018-10-01 10:50:00,114.86,114.86,114.56,114.67,17778.0,86.2887,86.2887,86.0634,86.146,17778.0
2018-10-01 10:55:00,114.72,114.77,114.55,114.64,8372.0,86.1836,86.2211,86.0559,86.1235,8372.0
2018-10-01 11:00:00,114.61,114.75,114.55,114.75,11587.0,86.1009,86.2061,86.0559,86.2061,11587.0
2018-10-01 11:05:00,114.79,114.81,114.64,114.74,20811.0,86.2362,86.2512,86.1235,86.1986,20811.0
2018-10-01 11:10:00,114.75,114.85,114.73,114.83,10293.0,86.2061,86.2812,86.1911,86.2662,10293.0
2018-10-01 11:15:00,114.85,114.9,114.73,114.88,9150.0,86.2812,86.3188,86.1911,86.3038,9150.0
2018-10-01 11:20:00,114.92,115.27,114.92,115.27,10745.0,86.3338,86.5968,86.3338,86.5968,10745.0
2018-10-01 11:25:00,115.29,115.33,115.08,115.29,9925.0,86.6118,86.6418,86.454,86.6118,9925.0
2018-10-01 11:30:00,115.27,115.34,115.17,115.31,4226.0,86.5968,86.6493,86.5216,86.6268,4226.0
2018-10-01 11:35:00,115.32,115.36,115.18,115.31,8971.0,86.6343,86.6644,86.5291,86.6268,8971.0
2018-10-01 11:40:00,115.31,115.42,115.27,115.42,6258.0,86.6268,86.7094,86.5968,86.7094,6258.0
2018-10-01 11:45:00,115.39,115.43,115.24,115.27,6914.0,86.6869,86.717,86.5742,86.5968,6914.0
2018-10-01 11:50:00,115.28,115.34,115.18,115.18,5213.0,86.6043,86.6493,86.5291,86.5291,5213.0
2018-10-01 11:55:00,115.16,115.18,114.99,115.03,6751.0,86.5141,86.5291,86.3864,86.4165,6751.0
2018-10-01 12:00:00,115.05,115.27,115.01,115.23,7300.0,86.4315,86.5968,86.4014,86.5667,7300.0
2018-10-01 12:05:00,115.26,115.34,115.22,115.25,4167.0,86.5892,86.6493,86.5592,86.5817,4167.0
2018-10-01 12:10:00,115.26,115.41,115.23,115.34,5247.0,86.5892,86.7019,86.5667,86.6493,5247.0
2018-10-01 12:15:00,115.36,115.44,115.36,115.37,3816.0,86.6644,86.7245,86.6644,86.6719,3816.0
2018-10-01 12:20:00,115.37,115.38,115.15,115.26,6360.0,86.6719,86.6794,86.5066,86.5892,6360.0
2018-10-01 12:25:00,115.27,115.28,115.21,115.24,2229.0,86.5968,86.6043,86.5517,86.5742,2229.0
2018-10-01 12:30:00,115.23,115.27,115.19,115.23,6865.0,86.5667,86.5968,86.5367,86.5667,6865.0
2018-10-01 12:35:00,115.26,115.43,115.23,115.43,7589.0,86.5892,86.717,86.5667,86.717,7589.0
2018-10-01 12:40:00,115.43,115.49,115.35,115.38,8178.0,86.717,86.762,86.6569,86.6794,8178.0
2018-10-01 12:45:00,115.36,115.48,115.31,115.48,4273.0,86.6644,86.7545,86.6268,86.7545,4273.0
2018-10-01 12:50:00,115.47,115.61,115.46,115.5,12217.0,86.747,86.8522,86.7395,86.7695,12217.0
2018-10-01 12:55:00,115.49,115.58,115.48,115.54,5277.0,86.762,86.8296,86.7545,86.7996,5277.0
2018-10-01 13:00:00,115.52,115.64,115.51,115.64,8691.0,86.7846,86.8747,86.7771,86.8747,8691.0
2018-10-01 13:05:00,115.63,115.63,115.56,115.59,19140.0,86.8672,86.8672,86.8146,86.8372,19140.0
2018-10-01 13:10:00,115.59,115.61,115.46,115.47,8972.0,86.8372,86.8522,86.7395,86.747,8972.0
2018-10-01 13:15:00,115.49,115.49,115.41,115.42,5860.0,86.762,86.762,86.7019,86.7094,5860.0
2018-10-01 13:20:00,115.43,115.46,115.29,115.29,7924.0,86.717,86.7395,86.6118,86.6118,7924.0
2018-10-01 13:25:00,115.3,115.3,115.14,115.16,7697.0,86.6193,86.6193,86.4991,86.5141,7697.0
2018-10-01 13:30:00,115.15,115.25,115.1,115.23,6856.0,86.5066,86.5817,86.469,86.5667,6856.0
2018-10-01 13:35:00,115.26,115.36,115.26,115.34,3579.0,86.5892,86.6644,86.5892,86.6493,3579.0
2018-10-01 13:40:00,115.35,115.36,115.23,115.35,12166.0,86.6569,86.6644,86.5667,86.6569,12166.0
2018-10-01 13:45:00,115.35,115.35,115.23,115.29,10159.0,86.6569,86.6569,86.5667,86.6118,10159.0
2018-10-01 13:50:00,115.27,115.29,115.22,115.26,6793.0,86.5968,86.6118,86.5592,86.5892,6793.0
2018-10-01 13:55:00,115.28,115.35,115.11,115.12,10175.0,86.6043,86.6569,86.4766,86.4841,10175.0
2018-10-01 14:00:00,115.11,115.11,114.99,115.11,11042.0,86.4766,86.4766,86.3864,86.4766,11042.0
2018-10-01 14:05:00,115.12,115.19,115.11,115.14,6719.0,86.4841,86.5367,86.4766,86.4991,6719.0
2018-10-01 14:10:00,115.16,115.21,115.14,115.2,5102.0,86.5141,86.5517,86.4991,86.5442,5102.0
2018-10-01 14:15:00,115.19,115.26,115.18,115.26,6249.0,86.5367,86.5892,86.5291,86.5892,6249.0
2018-10-01 14:20:00,115.25,115.27,115.18,115.19,12691.0,86.5817,86.5968,86.5291,86.5367,12691.0
2018-10-01 14:25:00,115.15,115.34,115.15,115.3,9544.0,86.5066,86.6493,86.5066,86.6193,9544.0
2018-10-01 14:30:00,115.31,115.31,115.0,115.01,11367.0,86.6268,86.6268,86.3939,86.4014,11367.0
2018-10-01 14:35:00,115.01,115.01,114.67,114.67,24048.0,86.4014,86.4014,86.146,86.146,24048.0
2018-10-01 14:40:00,114.67,114.74,114.62,114.71,19547.0,86.146,86.1986,86.1084,86.1761,19547.0
2018-10-01 14:45:00,114.72,114.74,114.54,114.58,33557.0,86.1836,86.1986,86.0483,86.0784,33557.0
2018-10-01 14:50:00,114.57,114.63,114.52,114.59,24706.0,86.0709,86.116,86.0333,86.0859,24706.0
2018-10-01 14:55:00,114.61,114.69,114.6,114.64,15619.0,86.1009,86.161,86.0934,86.1235,15619.0
2018-10-01 15:00:00,114.65,114.74,114.62,114.73,12609.0,86.131,86.1986,86.1084,86.1911,12609.0
2018-10-01 15:05:00,114.73,114.91,114.73,114.85,10190.0,86.1911,86.3263,86.1911,86.2812,10190.0
2018-10-01 15:10:00,114.84,114.84,114.58,114.64,15834.0,86.2737,86.2737,86.0784,86.1235,15834.0
2018-10-01 15:15:00,114.64,114.64,114.45,114.49,22731.0,86.1235,86.1235,85.9807,86.0108,22731.0
2018-10-01 15:20:00,114.49,114.5,114.29,114.36,38487.0,86.0108,86.0183,85.8605,85.9131,38487.0
2018-10-01 15:25:00,114.35,114.36,114.12,114.2,24913.0,85.9056,85.9131,85.7328,85.7929,24913.0
2018-10-01 15:30:00,114.17,114.18,113.77,113.81,38884.0,85.7704,85.7779,85.4699,85.4999,38884.0
2018-10-01 15:35:00,113.82,113.83,113.61,113.62,48417.0,85.5074,85.515,85.3497,85.3572,48417.0
2018-10-01 15:40:00,113.63,113.81,113.6,113.62,85286.0,85.3647,85.4999,85.3422,85.3572,85286.0
2018-10-01 15:45:00,113.62,113.95,113.61,113.88,88628.0,85.3572,85.6051,85.3497,85.5525,88628.0
2018-10-01 15:50:00,113.86,113.94,113.85,113.87,69465.0,85.5375,85.5976,85.53,85.545,69465.0
2018-10-01 15:55:00,113.87,114.01,113.83,113.89,157018.0,85.545,85.6502,85.515,85.56,157018.0
2018-10-02 09:30:00,114.27,114.53,114.03,114.52,43040.0,85.8455,86.0408,85.6652,86.0333,43040.0
2018-10-02 09:35:00,114.57,114.89,114.09,114.09,22793.0,86.0709,86.3113,85.7103,85.7103,22793.0
2018-10-02 09:40:00,114.12,114.25,113.8,113.94,14878.0,85.7328,85.8305,85.4924,85.5976,14878.0
2018-10-02 09:45:00,113.89,113.89,113.33,113.44,23864.0,85.56,85.56,85.1393,85.222,23864.0
2018-10-02 09:50:00,113.37,113.68,113.26,113.49,43980.0,85.1694,85.4023,85.0867,85.2595,43980.0
2018-10-02 09:55:00,113.51,113.51,113.16,113.16,33966.0,85.2746,85.2746,85.0116,85.0116,33966.0
2018-10-02 10:00:00,113.23,113.47,113.12,113.32,15509.0,85.0642,85.2445,84.9816,85.1318,15509.0
2018-10-02 10:05:00,113.26,113.26,113.03,113.03,20113.0,85.0867,85.0867,84.914,84.914,20113.0
2018-10-02 10:10:00,113.01,113.07,112.55,112.88,39569.0,84.8989,84.944,84.5534,84.8013,39569.0
2018-10-02 10:15:00,112.89,113.06,112.85,113.03,11831.0,84.8088,84.9365,84.7787,84.914,11831.0
2018-10-02 10:20:00,113.04,113.12,112.94,113.05,22341.0,84.9215,84.9816,84.8463,84.929,22341.0
2018-10-02 10:25:00,113.07,113.07,112.86,113.04,14219.0,84.944,84.944,84.7862,84.9215,14219.0
2018-10-02 10:30:00,113.1,113.2,113.0,113.0,14227.0,84.9665,85.0417,84.8914,84.8914,14227.0
2018-10-02 10:35:00,113.0,113.15,112.93,112.93,17479.0,84.8914,85.0041,84.8388,84.8388,17479.0
2018-10-02 10:40:00,112.93,113.08,112.88,113.08,90046.0,84.8388,84.9515,84.8013,84.9515,90046.0
2018-10-02 10:45:00,113.07,113.51,113.07,113.47,33043.0,84.944,85.2746,84.944,85.2445,33043.0
2018-10-02 10:50:00,113.45,113.73,113.45,113.55,25653.0,85.2295,85.4398,85.2295,85.3046,25653.0
2018-10-02 10:55:00,113.54,113.82,113.49,113.7,29248.0,85.2971,85.5074,85.2595,85.4173,29248.0
2018-10-02 11:00:00,113.71,113.92,113.69,113.9,23287.0,85.4248,85.5826,85.4098,85.5675,23287.0
2018-10-02 11:05:00,113.88,114.0,113.84,113.92,12083.0,85.5525,85.6427,85.5225,85.5826,12083.0
2018-10-02 11:10:00,113.91,114.16,113.87,114.16,21442.0,85.5751,85.7629,85.545,85.7629,21442.0
2018-10-02 11:15:00,114.17,114.19,113.84,113.96,25765.0,85.7704,85.7854,85.5225,85.6126,25765.0
2018-10-02 11:20:00,113.97,113.99,113.79,113.92,24561.0,85.6201,85.6352,85.4849,85.5826,24561.0
2018-10-02 11:25:00,113.9,113.97,113.8,113.89,38519.0,85.5675,85.6201,85.4924,85.56,38519.0
2018-10-02 11:30:00,113.91,113.98,113.87,113.9,24751.0,85.5751,85.6276,85.545,85.5675,24751.0
2018-10-02 11:35:00,113.85,113.9,113.79,113.83,25339.0,85.53,85.5675,85.4849,85.515,25339.0
2018-10-02 11:40:00,113.83,114.36,113.81,114.36,36247.0,85.515,85.9131,85.4999,85.9131,36247.0
2018-10-02 11:45:00,114.37,114.38,114.27,114.27,26099.0,85.9206,85.9281,85.8455,85.8455,26099.0
2018-10-02 11:50:00,114.27,114.6,114.25,114.57,33034.0,85.8455,86.0934,85.8305,86.0709,33034.0
2018-10-02 11:55:00,114.58,114.71,114.5,114.67,16404.0,86.0784,86.1761,86.0183,86.146,16404.0
2018-10-02 12:00:00,114.67,114.74,114.53,114.6,41884.0,86.146,86.1986,86.0408,86.0934,41884.0
2018-10-02 12:05:00,114.61,114.86,114.61,114.86,44980.0,86.1009,86.2887,86.1009,86.2887,44980.0
2018-10-02 12:10:00,114.85,114.91,114.77,114.77,13027.0,86.2812,86.3263,86.2211,86.2211,13027.0
2018-10-02 12:15:00,114.77,114.99,114.77,114.99,11912.0,86.2211,86.3864,86.2211,86.3864,11912.0
2018-10-02 12:20:00,114.98,115.1,114.98,115.05,14170.0,86.3789,86.469,86.3789,86.4315,14170.0
2018-10-02 12:25:00,115.08,115.19,115.04,115.13,19009.0,86.454,86.5367,86.424,86.4916,19009.0
2018-10-02 12:30:00,115.14,115.2,115.01,115.18,14546.0,86.4991,86.5442,86.4014,86.5291,14546.0
2018-10-02 12:35:00,115.2,115.22,115.01,115.06,13822.0,86.5442,86.5592,86.4014,86.439,13822.0
2018-10-02 12:40:00,115.08,115.23,115.08,115.19,59837.0,86.454,86.5667,86.454,86.5367,59837.0
2018-10-02 12:45:00,115.21,115.28,115.04,115.1,26594.0,86.5517,86.6043,86.424,86.469,26594.0
2018-10-02 12:50:00,115.08,115.08,114.96,114.96,10069.0,86.454,86.454,86.3639,86.3639,10069.0
2018-10-02 12:55:00,114.98,115.12,114.97,115.12,7476.0,86.3789,86.4841,86.3714,86.4841,7476.0
2018-10-02 13:00:00,115.12,115.26,115.11,115.18,10303.0,86.4841,86.5892,86.4766,86.5291,10303.0
2018-10-02 13:05:00,115.18,115.28,115.18,115.21,8361.0,86.5291,86.6043,86.5291,86.5517,8361.0
2018-10-02 13:10:00,115.21,115.33,115.21,115.25,15079.0,86.5517,86.6418,86.5517,86.5817,15079.0
2018-10-02 13:15:00,115.27,115.47,115.27,115.45,15832.0,86.5968,86.747,86.5968,86.732,15832.0
2018-10-02 13:20:00,115.44,115.45,115.28,115.38,12819.0,86.7245,86.732,86.6043,86.6794,12819.0
2018-10-02 13:25:00,115.36,115.42,115.23,115.23,6389.0,86.6644,86.7094,86.5667,86.5667,6389.0
2018-10-02 13:30:00,115.24,115.36,115.21,115.29,21719.0,86.5742,86.6644,86.5517,86.6118,21719.0
2018-10-02 13:35:00,115.29,115.36,115.28,115.3,5398.0,86.6118,86.6644,86.6043,86.6193,5398.0
2018-10-02 13:40:00,115.3,115.32,115.2,115.2,15006.0,86.6193,86.6343,86.5442,86.5442,15006.0
2018-10-02 13:45:00,115.13,115.23,115.12,115.17,16429.0,86.4916,86.5667,86.4841,86.5216,16429.0
2018-10-02 13:50:00,115.15,115.16,115.02,115.07,30299.0,86.5066,86.5141,86.4089,86.4465,30299.0
2018-10-02 13:55:00,115.05,115.2,115.05,115.19,17766.0,86.4315,86.5442,86.4315,86.5367,17766.0
2018-10-02 14:00:00,115.19,115.33,115.18,115.27,7386.0,86.5367,86.6418,86.5291,86.5968,7386.0
2018-10-02 14:05:00,115.29,115.31,115.22,115.27,6098.0,86.6118,86.6268,86.5592,86.5968,6098.0
2018-10-02 14:10:00,115.27,115.36,115.27,115.32,17191.0,86.5968,86.6644,86.5968,86.6343,17191.0
2018-10-02 14:15:00,115.31,115.44,115.25,115.43,49745.0,86.6268,86.7245,86.5817,86.717,49745.0
2018-10-02 14:20:00,115.43,115.45,115.35,115.42,21685.0,86.717,86.732,86.6569,86.7094,21685.0
2018-10-02 14:25:00,115.41,115.53,115.36,115.44,23659.0,86.7019,86.7921,86.6644,86.7245,23659.0
2018-10-02 14:30:00,115.41,115.42,115.3,115.39,7408.0,86.7019,86.7094,86.6193,86.6869,7408.0
2018-10-02 14:35:00,115.41,115.41,115.27,115.3,11905.0,86.7019,86.7019,86.5968,86.6193,11905.0
2018-10-02 14:40:00,115.29,115.36,115.26,115.33,9108.0,86.6118,86.6644,86.5892,86.6418,9108.0
2018-10-02 14:45:00,115.33,115.44,115.3,115.44,23784.0,86.6418,86.7245,86.6193,86.7245,23784.0
2018-10-02 14:50:00,115.44,115.44,115.35,115.39,15848.0,86.7245,86.7245,86.6569,86.6869,15848.0
2018-10-02 14:55:00,115.39,115.48,115.33,115.38,50805.0,86.6869,86.7545,86.6418,86.6794,50805.0
2018-10-02 15:00:00,115.39,115.43,115.29,115.35,38882.0,86.6869,86.717,86.6118,86.6569,38882.0
2018-10-02 15:05:00,115.36,115.4,115.3,115.36,17587.0,86.6644,86.6944,86.6193,86.6644,17587.0
2018-10-02 15:10:00,115.35,115.38,115.31,115.32,19747.0,86.6569,86.6794,86.6268,86.6343,19747.0
2018-10-02 15:15:00,115.34,115.41,115.3,115.37,35446.0,86.6493,86.7019,86.6193,86.6719,35446.0
2018-10-02 15:20:00,115.37,115.51,115.37,115.51,53475.0,86.6719,86.7771,86.6719,86.7771,53475.0
2018-10-02 15:25:00,115.51,115.58,115.37,115.41,36844.0,86.7771,86.8296,86.6719,86.7019,36844.0
2018-10-02 15:30:00,115.42,115.58,115.4,115.42,39261.0,86.7094,86.8296,86.6944,86.7094,39261.0
2018-10-02 15:35:00,115.43,115.46,115.39,115.41,24686.0,86.717,86.7395,86.6869,86.7019,24686.0
2018-10-02 15:40:00,115.41,115.56,115.41,115.53,50482.0,86.7019,86.8146,86.7019,86.7921,50482.0
2018-10-02 15:45:00,115.55,115.61,115.52,115.55,38994.0,86.8071,86.8522,86.7846,86.8071,38994.0
2018-10-02 15:50:00,115.55,115.56,115.4,115.48,41480.0,86.8071,86.8146,86.6944,86.7545,41480.0
2018-10-02 15:55:00,115.47,115.5,115.32,115.5,121792.0,86.747,86.7695,86.6343,86.7695,121792.0
2018-10-03 09:30:00,116.47,117.37,116.46,117.14,75533.0,87.4983,88.1744,87.4907,88.0016,75533.0
2018-10-03 09:35:00,117.3,117.47,117.07,117.47,31880.0,88.1218,88.2495,87.949,88.2495,31880.0
2018-10-03 09:40:00,117.48,118.11,117.28,118.04,47649.0,88.257,88.7303,88.1068,88.6777,47649.0
2018-10-03 09:45:00,118.01,118.18,117.64,118.07,35808.0,88.6552,88.7829,88.3772,88.7003,35808.0
2018-10-03 09:50:00,118.04,118.63,118.04,118.41,31553.0,88.6777,89.121,88.6777,88.9557,31553.0
2018-10-03 09:55:00,118.37,118.4,118.13,118.34,16766.0,88.9256,88.9482,88.7453,88.9031,16766.0
2018-10-03 10:00:00,118.38,118.9,118.29,118.79,57518.0,88.9331,89.3238,88.8655,89.2412,57518.0
2018-10-03 10:05:00,118.81,118.99,118.55,118.64,18636.0,89.2562,89.3914,89.0609,89.1285,18636.0
2018-10-03 10:10:00,118.66,119.29,118.65,119.2,36789.0,89.1435,89.6168,89.136,89.5492,36789.0
2018-10-03 10:15:00,119.22,119.23,118.8,118.83,36947.0,89.5642,89.5717,89.2487,89.2712,36947.0
2018-10-03 10:20:00,118.72,119.07,118.71,119.01,27519.0,89.1886,89.4515,89.1811,89.4064,27519.0
2018-10-03 10:25:00,119.01,119.12,118.89,118.91,16348.0,89.4064,89.4891,89.3163,89.3313,16348.0
2018-10-03 10:30:00,118.84,118.87,118.18,118.62,39292.0,89.2787,89.3013,88.7829,89.1134,39292.0
2018-10-03 10:35:00,118.59,118.96,118.4,118.66,25277.0,89.0909,89.3689,88.9482,89.1435,25277.0
2018-10-03 10:40:00,118.67,119.2,118.67,119.2,20276.0,89.151,89.5492,89.151,89.5492,20276.0
2018-10-03 10:45:00,119.2,119.65,119.17,119.52,69135.0,89.5492,89.8872,89.5266,89.7896,69135.0
2018-10-03 10:50:00,119.53,119.57,119.22,119.43,26949.0,89.7971,89.8271,89.5642,89.722,26949.0
2018-10-03 10:55:00,119.38,119.41,119.19,119.21,12684.0,89.6844,89.7069,89.5417,89.5567,12684.0
2018-10-03 11:00:00,119.21,119.22,119.03,119.13,14724.0,89.5567,89.5642,89.4215,89.4966,14724.0
2018-10-03 11:05:00,119.15,119.38,119.15,119.28,23811.0,89.5116,89.6844,89.5116,89.6093,23811.0
2018-10-03 11:10:00,119.29,119.46,119.16,119.2,25646.0,89.6168,89.7445,89.5191,89.5492,25646.0
2018-10-03 11:15:00,119.22,119.5,119.22,119.5,10998.0,89.5642,89.7746,89.5642,89.7746,10998.0
2018-10-03 11:20:00,119.51,119.55,119.21,119.53,23692.0,89.7821,89.8121,89.5567,89.7971,23692.0
2018-10-03 11:25:00,119.52,119.54,119.28,119.29,27922.0,89.7896,89.8046,89.6093,89.6168,27922.0
2018-10-03 11:30:00,119.28,119.31,118.97,119.11,28502.0,89.6093,89.6318,89.3764,89.4816,28502.0
2018-10-03 11:35:00,119.15,119.15,118.93,119.02,31779.0,89.5116,89.5116,89.3463,89.4139,31779.0
2018-10-03 11:40:00,119.06,119.24,118.96,119.15,15432.0,89.444,89.5792,89.3689,89.5116,15432.0
2018-10-03 11:45:00,119.16,119.19,119.0,119.06,29202.0,89.5191,89.5417,89.3989,89.444,29202.0
2018-10-03 11:50:00,119.11,119.32,119.11,119.29,18849.0,89.4816,89.6393,89.4816,89.6168,18849.0
2018-10-03 11:55:00,119.31,119.32,119.17,119.23,8580.0,89.6318,89.6393,89.5266,89.5717,8580.0
2018-10-03 12:00:00,119.26,119.28,119.08,119.13,21003.0,89.5942,89.6093,89.459,89.4966,21003.0
2018-10-03 12:05:00,119.08,119.16,119.04,119.1,14905.0,89.459,89.5191,89.429,89.474,14905.0
2018-10-03 12:10:00,119.14,119.33,119.11,119.24,14589.0,89.5041,89.6468,89.4816,89.5792,14589.0
2018-10-03 12:15:00,119.25,119.56,119.24,119.55,18666.0,89.5867,89.8196,89.5792,89.8121,18666.0
2018-10-03 12:20:00,119.54,119.73,119.53,119.73,18167.0,89.8046,89.9473,89.7971,89.9473,18167.0
2018-10-03 12:25:00,119.72,119.85,119.58,119.63,19352.0,89.9398,90.0375,89.8347,89.8722,19352.0
2018-10-03 12:30:00,119.61,119.77,119.59,119.67,18821.0,89.8572,89.9774,89.8422,89.9023,18821.0
2018-10-03 12:35:00,119.69,119.8,119.66,119.8,17997.0,89.9173,89.9999,89.8948,89.9999,17997.0
2018-10-03 12:40:00,119.77,119.79,119.62,119.62,17817.0,89.9774,89.9924,89.8647,89.8647,17817.0
2018-10-03 12:45:00,119.65,119.79,119.63,119.69,16030.0,89.8872,89.9924,89.8722,89.9173,16030.0
2018-10-03 12:50:00,119.68,119.69,119.46,119.65,21188.0,89.9098,89.9173,89.7445,89.8872,21188.0
2018-10-03 12:55:00,119.66,119.79,119.64,119.79,14190.0,89.8948,89.9924,89.8797,89.9924,14190.0
2018-10-03 13:00:00,119.81,119.84,119.7,119.84,12635.0,90.0074,90.03,89.9248,90.03,12635.0
2018-10-03 13:05:00,119.87,119.88,119.63,119.68,10295.0,90.0525,90.06,89.8722,89.9098,10295.0
2018-10-03 13:10:00,119.68,119.9,119.68,119.9,21700.0,89.9098,90.0751,89.9098,90.0751,21700.0
2018-10-03 13:15:00,119.86,119.95,119.8,119.9,23360.0,90.045,90.1126,89.9999,90.0751,23360.0
2018-10-03 13:20:00,119.92,119.99,119.85,119.85,15223.0,90.0901,90.1427,90.0375,90.0375,15223.0
2018-10-03 13:25:00,119.84,119.86,119.64,119.66,14363.0,90.03,90.045,89.8797,89.8948,14363.0
2018-10-03 13:30:00,119.67,119.85,119.61,119.84,31260.0,89.9023,90.0375,89.8572,90.03,31260.0
2018-10-03 13:35:00,119.83,119.98,119.75,119.92,22159.0,90.0225,90.1352,89.9624,90.0901,22159.0
2018-10-03 13:40:00,119.91,119.96,119.88,119.92,9418.0,90.0826,90.1201,90.06,90.0901,9418.0
2018-10-03 13:45:00,119.92,119.97,119.78,119.84,17036.0,90.0901,90.1276,89.9849,90.03,17036.0
2018-10-03 13:50:00,119.88,120.28,119.87,120.27,57026.0,90.06,90.3605,90.0525,90.353,57026.0
2018-10-03 13:55:00,120.26,120.4,120.21,120.37,32011.0,90.3455,90.4507,90.3079,90.4281,32011.0
2018-10-03 14:00:00,120.37,120.47,120.21,120.47,39689.0,90.4281,90.5033,90.3079,90.5033,39689.0
2018-10-03 14:05:00,120.46,120.68,120.46,120.6,30189.0,90.4958,90.661,90.4958,90.6009,30189.0
2018-10-03 14:10:00,120.62,120.72,120.3,120.4,35748.0,90.616,90.6911,90.3756,90.4507,35748.0
2018-10-03 14:15:00,120.39,120.39,120.0,120.06,29956.0,90.4432,90.4432,90.1502,90.1953,29956.0
2018-10-03 14:20:00,120.06,120.14,119.97,120.05,36013.0,90.1953,90.2554,90.1276,90.1877,36013.0
2018-10-03 14:25:00,120.05,120.17,120.0,120.0,28971.0,90.1877,90.2779,90.1502,90.1502,28971.0
2018-10-03 14:30:00,120.0,120.04,119.76,119.84,32017.0,90.1502,90.1802,89.9699,90.03,32017.0
2018-10-03 14:35:00,119.83,119.91,119.65,119.83,23683.0,90.0225,90.0826,89.8872,90.0225,23683.0
2018-10-03 14:40:00,119.82,119.97,119.76,119.93,19018.0,90.015,90.1276,89.9699,90.0976,19018.0
2018-10-03 14:45:00,119.96,119.96,119.64,119.64,21809.0,90.1201,90.1201,89.8797,89.8797,21809.0
2018-10-03 14:50:00,119.65,119.74,119.52,119.6,26492.0,89.8872,89.9549,89.7896,89.8497,26492.0
2018-10-03 14:55:00,119.58,119.73,119.52,119.71,18725.0,89.8347,89.9473,89.7896,89.9323,18725.0
2018-10-03 15:00:00,119.71,119.78,119.61,119.69,24183.0,89.9323,89.9849,89.8572,89.9173,24183.0
2018-10-03 15:05:00,119.7,119.87,119.7,119.84,20845.0,89.9248,90.0525,89.9248,90.03,20845.0
2018-10-03 15:10:00,119.85,119.93,119.79,119.86,26937.0,90.0375,90.0976,89.9924,90.045,26937.0
2018-10-03 15:15:00,119.86,119.91,119.8,119.83,35144.0,90.045,90.0826,89.9999,90.0225,35144.0
2018-10-03 15:20:00,119.82,119.99,119.75,119.91,36486.0,90.015,90.1427,89.9624,90.0826,36486.0
2018-10-03 15:25:00,119.93,119.98,119.83,119.96,22687.0,90.0976,90.1352,90.0225,90.1201,22687.0
2018-10-03 15:30:00,119.98,120.19,119.98,120.09,33072.0,90.1352,90.2929,90.1352,90.2178,33072.0
2018-10-03 15:35:00,120.12,120.18,120.06,120.06,31465.0,90.2403,90.2854,90.1953,90.1953,31465.0
2018-10-03 15:40:00,120.08,120.29,119.98,120.05,57474.0,90.2103,90.368,90.1352,90.1877,57474.0
2018-10-03 15:45:00,120.05,120.15,120.0,120.14,64179.0,90.1877,90.2629,90.1502,90.2554,64179.0
2018-10-03 15:50:00,120.15,120.19,120.11,120.16,58539.0,90.2629,90.2929,90.2328,90.2704,58539.0
2018-10-03 15:55:00,120.15,120.21,119.98,120.01,202445.0,90.2629,90.3079,90.1352,90.1577,202445.0
2018-10-04 09:30:00,119.57,119.93,119.01,119.3,45305.0,89.8271,90.0976,89.4064,89.6243,45305.0
2018-10-04 09:35:00,119.33,119.53,118.56,118.65,27445.0,89.6468,89.7971,89.0684,89.136,27445.0
2018-10-04 09:40:00,118.67,118.94,118.56,118.58,20557.0,89.151,89.3538,89.0684,89.0834,20557.0
2018-10-04 09:45:00,118.56,118.67,118.31,118.46,23470.0,89.0684,89.151,88.8806,88.9932,23470.0
2018-10-04 09:50:00,118.46,118.57,118.33,118.33,11948.0,88.9932,89.0759,88.8956,88.8956,11948.0
2018-10-04 09:55:00,118.46,118.86,118.34,118.79,18426.0,88.9932,89.2937,88.9031,89.2412,18426.0
2018-10-04 10:00:00,118.83,118.88,118.34,118.59,13661.0,89.2712,89.3088,88.9031,89.0909,13661.0
2018-10-04 10:05:00,118.63,118.98,118.56,118.93,13180.0,89.121,89.3839,89.0684,89.3463,13180.0
2018-10-04 10:10:00,118.89,118.91,118.64,118.85,13795.0,89.3163,89.3313,89.1285,89.2862,13795.0
2018-10-04 10:15:00,118.82,118.92,118.7,118.9,7237.0,89.2637,89.3388,89.1735,89.3238,7237.0
2018-10-04 10:20:00,118.96,118.96,118.72,118.73,7800.0,89.3689,89.3689,89.1886,89.1961,7800.0
2018-10-04 10:25:00,118.75,119.11,118.75,118.9,19636.0,89.2111,89.4816,89.2111,89.3238,19636.0
2018-10-04 10:30:00,118.9,119.14,118.84,119.12,11781.0,89.3238,89.5041,89.2787,89.4891,11781.0
2018-10-04 10:35:00,119.1,119.24,118.96,119.0,8900.0,89.474,89.5792,89.3689,89.3989,8900.0
2018-10-04 10:40:00,119.0,119.04,118.86,119.04,14268.0,89.3989,89.429,89.2937,89.429,14268.0
2018-10-04 10:45:00,119.02,119.23,118.91,119.23,34413.0,89.4139,89.5717,89.3313,89.5717,34413.0
2018-10-04 10:50:00,119.24,119.32,119.15,119.28,15153.0,89.5792,89.6393,89.5116,89.6093,15153.0
2018-10-04 10:55:00,119.29,119.4,118.93,118.99,42011.0,89.6168,89.6994,89.3463,89.3914,42011.0
2018-10-04 11:00:00,118.99,119.42,118.97,119.39,26711.0,89.3914,89.7145,89.3764,89.6919,26711.0
2018-10-04 11:05:00,119.39,119.51,119.37,119.4,17863.0,89.6919,89.7821,89.6769,89.6994,17863.0
2018-10-04 11:10:00,119.43,119.45,119.35,119.36,11763.0,89.722,89.737,89.6619,89.6694,11763.0
2018-10-04 11:15:00,119.36,119.4,119.26,119.27,11767.0,89.6694,89.6994,89.5942,89.6018,11767.0
2018-10-04 11:20:00,119.24,119.36,119.24,119.29,13810.0,89.5792,89.6694,89.5792,89.6168,13810.0
2018-10-04 11:25:00,119.26,119.32,119.17,119.17,15219.0,89.5942,89.6393,89.5266,89.5266,15219.0
2018-10-04 11:30:00,119.17,119.23,119.07,119.15,15801.0,89.5266,89.5717,89.4515,89.5116,15801.0
2018-10-04 11:35:00,119.14,119.17,118.85,118.88,12567.0,89.5041,89.5266,89.2862,89.3088,12567.0
2018-10-04 11:40:00,118.85,118.85,118.64,118.68,13559.0,89.2862,89.2862,89.1285,89.1585,13559.0
2018-10-04 11:45:00,118.65,118.74,118.62,118.64,13297.0,89.136,89.2036,89.1134,89.1285,13297.0
2018-10-04 11:50:00,118.65,118.69,118.47,118.6,20115.0,89.136,89.166,89.0008,89.0984,20115.0
2018-10-04 11:55:00,118.6,118.64,118.35,118.41,13812.0,89.0984,89.1285,88.9106,88.9557,13812.0
2018-10-04 12:00:00,118.4,118.4,118.12,118.17,16785.0,88.9482,88.9482,88.7378,88.7754,16785.0
2018-10-04 12:05:00,118.2,118.22,118.01,118.09,34742.0,88.7979,88.8129,88.6552,88.7153,34742.0
2018-10-04 12:10:00,118.1,118.17,117.92,117.92,11875.0,88.7228,88.7754,88.5876,88.5876,11875.0
2018-10-04 12:15:00,117.91,117.91,117.42,117.42,27587.0,88.5801,88.5801,88.2119,88.2119,27587.0
2018-10-04 12:20:00,117.43,117.59,117.35,117.42,19946.0,88.2195,88.3397,88.1594,88.2119,19946.0
2018-10-04 12:25:00,117.39,117.55,117.21,117.51,25575.0,88.1894,88.3096,88.0542,88.2796,25575.0
2018-10-04 12:30:00,117.5,117.92,117.49,117.92,13393.0,88.272,88.5876,88.2645,88.5876,13393.0
2018-10-04 12:35:00,117.92,118.02,117.83,117.83,8817.0,88.5876,88.6627,88.52,88.52,8817.0
2018-10-04 12:40:00,117.82,117.82,117.71,117.75,8249.0,88.5124,88.5124,88.4298,88.4599,8249.0
2018-10-04 12:45:00,117.75,117.83,117.69,117.79,7700.0,88.4599,88.52,88.4148,88.4899,7700.0
2018-10-04 12:50:00,117.77,117.81,117.58,117.71,10616.0,88.4749,88.5049,88.3321,88.4298,10616.0
2018-10-04 12:55:00,117.67,117.71,117.61,117.7,12060.0,88.3998,88.4298,88.3547,88.4223,12060.0
2018-10-04 13:00:00,117.68,117.68,117.45,117.54,8034.0,88.4073,88.4073,88.2345,88.3021,8034.0
2018-10-04 13:05:00,117.56,117.62,117.48,117.51,8639.0,88.3171,88.3622,88.257,88.2796,8639.0
2018-10-04 13:10:00,117.52,117.54,117.29,117.32,20619.0,88.2871,88.3021,88.1143,88.1368,20619.0
2018-10-04 13:15:00,117.31,117.42,117.27,117.29,14473.0,88.1293,88.2119,88.0993,88.1143,14473.0
2018-10-04 13:20:00,117.27,117.38,117.21,117.29,32102.0,88.0993,88.1819,88.0542,88.1143,32102.0
2018-10-04 13:25:00,117.28,117.4,117.24,117.37,8890.0,88.1068,88.1969,88.0767,88.1744,8890.0
2018-10-04 13:30:00,117.33,117.33,117.08,117.12,12651.0,88.1443,88.1443,87.9565,87.9866,12651.0
2018-10-04 13:35:00,117.1,117.13,116.89,116.96,15196.0,87.9715,87.9941,87.8138,87.8664,15196.0
2018-10-04 13:40:00,116.95,117.03,116.62,117.03,54026.0,87.8589,87.919,87.6109,87.919,54026.0
2018-10-04 13:45:00,117.04,117.1,116.9,117.09,27756.0,87.9265,87.9715,87.8213,87.964,27756.0
2018-10-04 13:50:00,117.11,117.21,117.04,117.14,17856.0,87.9791,88.0542,87.9265,88.0016,17856.0
2018-10-04 13:55:00,117.13,117.2,116.97,117.17,7953.0,87.9941,88.0467,87.8739,88.0241,7953.0
2018-10-04 14:00:00,117.16,117.23,117.02,117.12,10907.0,88.0166,88.0692,87.9114,87.9866,10907.0
2018-10-04 14:05:00,117.14,117.24,117.07,117.2,10228.0,88.0016,88.0767,87.949,88.0467,10228.0
2018-10-04 14:10:00,117.2,117.2,117.01,117.09,32286.0,88.0467,88.0467,87.9039,87.964,32286.0
2018-10-04 14:15:00,117.08,117.08,116.62,116.62,15769.0,87.9565,87.9565,87.6109,87.6109,15769.0
2018-10-04 14:20:00,116.65,116.89,116.65,116.87,18817.0,87.6335,87.8138,87.6335,87.7988,18817.0
2018-10-04 14:25:00,116.82,116.87,116.75,116.81,13238.0,87.7612,87.7988,87.7086,87.7537,13238.0
2018-10-04 14:30:00,116.83,116.83,116.71,116.83,7900.0,87.7687,87.7687,87.6786,87.7687,7900.0
2018-10-04 14:35:00,116.82,117.18,116.81,117.17,19140.0,87.7612,88.0316,87.7537,88.0241,19140.0
2018-10-04 14:40:00,117.14,117.24,117.1,117.15,16034.0,88.0016,88.0767,87.9715,88.0091,16034.0
2018-10-04 14:45:00,117.13,117.2,117.05,117.09,20128.0,87.9941,88.0467,87.934,87.964,20128.0
2018-10-04 14:50:00,117.09,117.28,117.09,117.2,11613.0,87.964,88.1068,87.964,88.0467,11613.0
2018-10-04 14:55:00,117.21,117.38,117.15,117.37,14531.0,88.0542,88.1819,88.0091,88.1744,14531.0
2018-10-04 15:00:00,117.37,117.45,117.3,117.32,11265.0,88.1744,88.2345,88.1218,88.1368,11265.0
2018-10-04 15:05:00,117.32,117.44,117.32,117.41,7002.0,88.1368,88.227,88.1368,88.2044,7002.0
2018-10-04 15:10:00,117.4,117.43,117.35,117.4,9662.0,88.1969,88.2195,88.1594,88.1969,9662.0
2018-10-04 15:15:00,117.37,117.48,117.37,117.45,8161.0,88.1744,88.257,88.1744,88.2345,8161.0
2018-10-04 15:20:00,117.43,117.43,117.19,117.24,35836.0,88.2195,88.2195,88.0392,88.0767,35836.0
2018-10-04 15:25:00,117.3,117.39,117.17,117.22,7625.0,88.1218,88.1894,88.0241,88.0617,7625.0
2018-10-04 15:30:00,117.19,117.25,117.04,117.07,13737.0,88.0392,88.0842,87.9265,87.949,13737.0
2018-10-04 15:35:00,117.09,117.12,116.97,117.11,17220.0,87.964,87.9866,87.8739,87.9791,17220.0
2018-10-04 15:40:00,117.09,117.12,116.99,117.05,17151.0,87.964,87.9866,87.8889,87.934,17151.0
2018-10-04 15:45:00,117.04,117.33,117.04,117.21,40707.0,87.9265,88.1443,87.9265,88.0542,40707.0
2018-10-04 15:50:00,117.22,117.34,117.2,117.33,45685.0,88.0617,88.1518,88.0467,88.1443,45685.0
2018-10-04 15:55:00,117.33,117.36,117.21,117.23,77392.0,88.1443,88.1669,88.0542,88.0692,77392.0
2018-10-05 09:30:00,118.2,118.46,117.26,117.27,71522.0,88.7979,88.9932,88.0917,88.0993,71522.0
2018-10-05 09:35:00,117.25,117.43,116.91,117.3,39410.0,88.0842,88.2195,87.8288,88.1218,39410.0
2018-10-05 09:40:00,117.31,117.4,116.87,116.98,8643.0,88.1293,88.1969,87.7988,87.8814,8643.0
2018-10-05 09:45:00,116.97,117.04,116.29,116.43,14613.0,87.8739,87.9265,87.363,87.4682,14613.0
2018-10-05 09:50:00,116.4,116.43,115.81,116.01,38420.0,87.4457,87.4682,87.0024,87.1527,38420.0
2018-10-05 09:55:00,116.07,116.4,115.9,116.36,12243.0,87.1978,87.4457,87.07,87.4156,12243.0
2018-10-05 10:00:00,116.38,116.59,116.28,116.53,29379.0,87.4306,87.5884,87.3555,87.5433,29379.0
2018-10-05 10:05:00,116.53,116.96,116.52,116.78,18061.0,87.5433,87.8664,87.5358,87.7311,18061.0
2018-10-05 10:10:00,116.8,117.07,116.61,116.9,7638.0,87.7462,87.949,87.6034,87.8213,7638.0
2018-10-05 10:15:00,116.88,116.98,116.67,116.98,7514.0,87.8063,87.8814,87.6485,87.8814,7514.0
2018-10-05 10:20:00,116.96,117.02,116.77,116.89,16898.0,87.8664,87.9114,87.7236,87.8138,16898.0
2018-10-05 10:25:00,116.93,117.2,116.88,116.97,20316.0,87.8438,88.0467,87.8063,87.8739,20316.0
2018-10-05 10:30:00,116.91,117.01,116.66,116.66,10563.0,87.8288,87.9039,87.641,87.641,10563.0
2018-10-05 10:35:00,116.71,116.82,116.62,116.62,17383.0,87.6786,87.7612,87.6109,87.6109,17383.0
2018-10-05 10:40:00,116.59,116.69,116.44,116.46,20934.0,87.5884,87.6635,87.4757,87.4907,20934.0
2018-10-05 10:45:00,116.46,116.55,116.38,116.38,20523.0,87.4907,87.5584,87.4306,87.4306,20523.0
2018-10-05 10:50:00,116.34,116.55,116.28,116.55,10464.0,87.4006,87.5584,87.3555,87.5584,10464.0
2018-10-05 10:55:00,116.57,116.69,116.38,116.39,8682.0,87.5734,87.6635,87.4306,87.4382,8682.0
2018-10-05 11:00:00,116.41,116.59,116.35,116.53,7947.0,87.4532,87.5884,87.4081,87.5433,7947.0
2018-10-05 11:05:00,116.52,116.52,116.4,116.46,13678.0,87.5358,87.5358,87.4457,87.4907,13678.0
2018-10-05 11:10:00,116.44,116.48,116.29,116.37,6217.0,87.4757,87.5058,87.363,87.4231,6217.0
2018-10-05 11:15:00,116.39,116.55,116.22,116.28,14515.0,87.4382,87.5584,87.3104,87.3555,14515.0
2018-10-05 11:20:00,116.24,116.41,116.14,116.41,9645.0,87.3255,87.4532,87.2503,87.4532,9645.0
2018-10-05 11:25:00,116.42,116.64,116.41,116.62,26698.0,87.4607,87.626,87.4532,87.6109,26698.0
2018-10-05 11:30:00,116.64,116.82,116.61,116.8,10170.0,87.626,87.7612,87.6034,87.7462,10170.0
2018-10-05 11:35:00,116.86,117.0,116.72,116.95,27071.0,87.7912,87.8964,87.6861,87.8589,27071.0
2018-10-05 11:40:00,116.94,116.98,116.58,116.65,13483.0,87.8513,87.8814,87.5809,87.6335,13483.0
2018-10-05 11:45:00,116.65,116.76,116.6,116.72,23245.0,87.6335,87.7161,87.5959,87.6861,23245.0
2018-10-05 11:50:00,116.68,116.89,116.6,116.82,19071.0,87.656,87.8138,87.5959,87.7612,19071.0
2018-10-05 11:55:00,116.8,116.85,116.49,116.49,36775.0,87.7462,87.7837,87.5133,87.5133,36775.0
2018-10-05 12:00:00,116.51,116.55,116.45,116.48,28400.0,87.5283,87.5584,87.4832,87.5058,28400.0
2018-10-05 12:05:00,116.5,116.76,116.42,116.76,10980.0,87.5208,87.7161,87.4607,87.7161,10980.0
2018-10-05 12:10:00,116.76,116.77,116.59,116.7,12126.0,87.7161,87.7236,87.5884,87.671,12126.0
2018-10-05 12:15:00,116.7,116.92,116.64,116.87,9839.0,87.671,87.8363,87.626,87.7988,9839.0
2018-10-05 12:20:00,116.91,117.26,116.91,117.19,18110.0,87.8288,88.0917,87.8288,88.0392,18110.0
2018-10-05 12:25:00,117.21,117.25,117.16,117.17,6411.0,88.0542,88.0842,88.0166,88.0241,6411.0
2018-10-05 12:30:00,117.17,117.19,116.88,116.9,10592.0,88.0241,88.0392,87.8063,87.8213,10592.0
2018-10-05 12:35:00,116.91,117.01,116.79,116.91,10201.0,87.8288,87.9039,87.7387,87.8288,10201.0
2018-10-05 12:40:00,116.87,116.87,116.72,116.76,8158.0,87.7988,87.7988,87.6861,87.7161,8158.0
2018-10-05 12:45:00,116.74,116.78,116.67,116.76,13772.0,87.7011,87.7311,87.6485,87.7161,13772.0
2018-10-05 12:50:00,116.81,116.96,116.77,116.96,10462.0,87.7537,87.8664,87.7236,87.8664,10462.0
2018-10-05 12:55:00,116.96,117.13,116.96,117.04,45547.0,87.8664,87.9941,87.8664,87.9265,45547.0
2018-10-05 13:00:00,117.1,117.12,116.93,116.94,21702.0,87.9715,87.9866,87.8438,87.8513,21702.0
2018-10-05 13:05:00,116.97,117.05,116.75,116.77,13467.0,87.8739,87.934,87.7086,87.7236,13467.0
2018-10-05 13:10:00,116.77,116.82,116.71,116.77,10495.0,87.7236,87.7612,87.6786,87.7236,10495.0
2018-10-05 13:15:00,116.78,116.82,116.63,116.77,3602.0,87.7311,87.7612,87.6185,87.7236,3602.0
2018-10-05 13:20:00,116.73,116.74,116.54,116.61,10596.0,87.6936,87.7011,87.5508,87.6034,10596.0
2018-10-05 13:25:00,116.6,116.78,116.59,116.73,21951.0,87.5959,87.7311,87.5884,87.6936,21951.0
2018-10-05 13:30:00,116.76,116.93,116.71,116.73,8713.0,87.7161,87.8438,87.6786,87.6936,8713.0
2018-10-05 13:35:00,116.77,116.97,116.68,116.97,7392.0,87.7236,87.8739,87.656,87.8739,7392.0
2018-10-05 13:40:00,116.96,117.24,116.92,117.24,8240.0,87.8664,88.0767,87.8363,88.0767,8240.0
2018-10-05 13:45:00,117.23,117.33,117.17,117.26,13409.0,88.0692,88.1443,88.0241,88.0917,13409.0
2018-10-05 13:50:00,117.31,117.36,117.2,117.35,7423.0,88.1293,88.1669,88.0467,88.1594,7423.0
2018-10-05 13:55:00,117.35,117.35,117.21,117.3,5100.0,88.1594,88.1594,88.0542,88.1218,5100.0
2018-10-05 14:00:00,117.34,117.46,117.27,117.34,8883.0,88.1518,88.242,88.0993,88.1518,8883.0
2018-10-05 14:05:00,117.33,117.38,117.18,117.23,6075.0,88.1443,88.1819,88.0316,88.0692,6075.0
2018-10-05 14:10:00,117.2,117.29,117.14,117.18,6985.0,88.0467,88.1143,88.0016,88.0316,6985.0
2018-10-05 14:15:00,117.17,117.39,117.11,117.32,7499.0,88.0241,88.1894,87.9791,88.1368,7499.0
2018-10-05 14:20:00,117.34,117.35,117.18,117.3,6019.0,88.1518,88.1594,88.0316,88.1218,6019.0
2018-10-05 14:25:00,117.25,117.3,117.18,117.19,6754.0,88.0842,88.1218,88.0316,88.0392,6754.0
2018-10-05 14:30:00,117.2,117.28,117.09,117.09,9383.0,88.0467,88.1068,87.964,87.964,9383.0
2018-10-05 14:35:00,117.09,117.17,116.94,117.07,13608.0,87.964,88.0241,87.8513,87.949,13608.0
2018-10-05 14:40:00,117.09,117.18,116.95,117.11,6870.0,87.964,88.0316,87.8589,87.9791,6870.0
2018-10-05 14:45:00,117.08,117.09,116.95,117.05,8013.0,87.9565,87.964,87.8589,87.934,8013.0
2018-10-05 14:50:00,117.06,117.1,117.0,117.03,11316.0,87.9415,87.9715,87.8964,87.919,11316.0
2018-10-05 14:55:00,117.04,117.1,116.91,117.08,11461.0,87.9265,87.9715,87.8288,87.9565,11461.0
2018-10-05 15:00:00,117.07,117.18,117.0,117.16,10750.0,87.949,88.0316,87.8964,88.0166,10750.0
2018-10-05 15:05:00,117.15,117.23,117.12,117.15,11602.0,88.0091,88.0692,87.9866,88.0091,11602.0
2018-10-05 15:10:00,117.13,117.21,116.98,117.05,5765.0,87.9941,88.0542,87.8814,87.934,5765.0
2018-10-05 15:15:00,117.06,117.17,117.01,117.17,14716.0,87.9415,88.0241,87.9039,88.0241,14716.0
2018-10-05 15:20:00,117.16,117.22,117.1,117.19,10395.0,88.0166,88.0617,87.9715,88.0392,10395.0
2018-10-05 15:25:00,117.16,117.16,116.99,117.05,11518.0,88.0166,88.0166,87.8889,87.934,11518.0
2018-10-05 15:30:00,117.04,117.05,116.77,116.78,20012.0,87.9265,87.934,87.7236,87.7311,20012.0
2018-10-05 15:35:00,116.78,116.87,116.75,116.78,17333.0,87.7311,87.7988,87.7086,87.7311,17333.0
2018-10-05 15:40:00,116.75,117.04,116.69,117.0,15588.0,87.7086,87.9265,87.6635,87.8964,15588.0
2018-10-05 15:45:00,117.03,117.2,116.98,117.16,25710.0,87.919,88.0467,87.8814,88.0166,25710.0
2018-10-05 15:50:00,117.14,117.16,116.97,117.16,32700.0,88.0016,88.0166,87.8739,88.0166,32700.0
2018-10-05 15:55:00,117.15,117.19,116.92,117.09,91089.0,88.0091,88.0392,87.8363,87.964,91089.0
2018-10-08 09:30:00,116.57,116.57,115.52,116.33,31965.0,87.5734,87.5734,86.7846,87.3931,31965.0
2018-10-08 09:35:00,116.28,116.45,115.6,115.68,19416.0,87.3555,87.4832,86.8447,86.9048,19416.0
2018-10-08 09:40:00,115.6,115.93,115.36,115.77,13668.0,86.8447,87.0926,86.6644,86.9724,13668.0
2018-10-08 09:45:00,115.66,115.93,115.28,115.69,20618.0,86.8897,87.0926,86.6043,86.9123,20618.0
2018-10-08 09:50:00,115.72,116.2,115.6,115.63,28544.0,86.9348,87.2954,86.8447,86.8672,28544.0
2018-10-08 09:55:00,115.69,115.86,115.44,115.79,28208.0,86.9123,87.04,86.7245,86.9874,28208.0
2018-10-08 10:00:00,115.75,115.75,115.23,115.4,26089.0,86.9574,86.9574,86.5667,86.6944,26089.0
2018-10-08 10:05:00,115.44,116.04,115.34,116.02,24641.0,86.7245,87.1752,86.6493,87.1602,24641.0
2018-10-08 10:10:00,116.06,116.56,116.02,116.47,42091.0,87.1902,87.5659,87.1602,87.4983,42091.0
2018-10-08 10:15:00,116.52,117.05,116.5,116.83,70384.0,87.5358,87.934,87.5208,87.7687,70384.0
2018-10-08 10:20:00,116.79,116.91,116.65,116.75,61124.0,87.7387,87.8288,87.6335,87.7086,61124.0
2018-10-08 10:25:00,116.74,116.8,116.22,116.24,52664.0,87.7011,87.7462,87.3104,87.3255,52664.0
2018-10-08 10:30:00,116.23,116.36,116.09,116.3,9277.0,87.318,87.4156,87.2128,87.3705,9277.0
2018-10-08 10:35:00,116.34,116.42,115.98,115.98,14807.0,87.4006,87.4607,87.1301,87.1301,14807.0
2018-10-08 10:40:00,115.99,116.71,115.99,116.67,28904.0,87.1377,87.6786,87.1377,87.6485,28904.0
2018-10-08 10:45:00,116.59,116.59,116.37,116.53,11500.0,87.5884,87.5884,87.4231,87.5433,11500.0
2018-10-08 10:50:00,116.54,116.63,116.31,116.56,11509.0,87.5508,87.6185,87.3781,87.5659,11509.0
2018-10-08 10:55:00,116.65,116.94,116.65,116.78,7676.0,87.6335,87.8513,87.6335,87.7311,7676.0
2018-10-08 11:00:00,116.78,116.82,116.65,116.82,10274.0,87.7311,87.7612,87.6335,87.7612,10274.0
2018-10-08 11:05:00,116.8,116.8,116.37,116.37,8482.0,87.7462,87.7462,87.4231,87.4231,8482.0
2018-10-08 11:10:00,116.37,116.8,116.34,116.67,11344.0,87.4231,87.7462,87.4006,87.6485,11344.0
2018-10-08 11:15:00,116.65,116.67,116.48,116.51,13363.0,87.6335,87.6485,87.5058,87.5283,13363.0
2018-10-08 11:20:00,116.51,116.59,116.29,116.5,25009.0,87.5283,87.5884,87.363,87.5208,25009.0
2018-10-08 11:25:00,116.55,116.72,116.37,116.46,14939.0,87.5584,87.6861,87.4231,87.4907,14939.0
2018-10-08 11:30:00,116.42,116.43,116.18,116.19,6530.0,87.4607,87.4682,87.2804,87.2879,6530.0
2018-10-08 11:35:00,116.16,116.32,116.06,116.19,9302.0,87.2654,87.3856,87.1902,87.2879,9302.0
2018-10-08 11:40:00,116.14,116.25,115.82,116.12,42725.0,87.2503,87.333,87.0099,87.2353,42725.0
2018-10-08 11:45:00,116.08,116.08,115.94,115.98,16042.0,87.2053,87.2053,87.1001,87.1301,16042.0
2018-10-08 11:50:00,115.96,116.1,115.81,115.98,20133.0,87.1151,87.2203,87.0024,87.1301,20133.0
2018-10-08 11:55:00,115.94,116.02,115.77,115.99,17278.0,87.1001,87.1602,86.9724,87.1377,17278.0
2018-10-08 12:00:00,116.0,116.06,115.79,116.01,18032.0,87.1452,87.1902,86.9874,87.1527,18032.0
2018-10-08 12:05:00,116.01,116.14,115.99,116.01,11264.0,87.1527,87.2503,87.1377,87.1527,11264.0
2018-10-08 12:10:00,115.97,116.03,115.88,116.01,6965.0,87.1226,87.1677,87.055,87.1527,6965.0
2018-10-08 12:15:00,116.07,116.16,115.8,115.81,5172.0,87.1978,87.2654,86.9949,87.0024,5172.0
2018-10-08 12:20:00,115.8,115.93,115.68,115.93,9181.0,86.9949,87.0926,86.9048,87.0926,9181.0
2018-10-08 12:25:00,115.9,116.09,115.9,115.98,7316.0,87.07,87.2128,87.07,87.1301,7316.0
2018-10-08 12:30:00,115.94,115.98,115.66,115.68,8096.0,87.1001,87.1301,86.8897,86.9048,8096.0
2018-10-08 12:35:00,115.67,115.75,115.63,115.66,7497.0,86.8973,86.9574,86.8672,86.8897,7497.0
2018-10-08 12:40:00,115.67,115.73,115.58,115.58,11802.0,86.8973,86.9423,86.8296,86.8296,11802.0
2018-10-08 12:45:00,115.57,115.6,115.47,115.53,12985.0,86.8221,86.8447,86.747,86.7921,12985.0
2018-10-08 12:50:00,115.58,115.63,115.49,115.49,3826.0,86.8296,86.8672,86.762,86.762,3826.0
2018-10-08 12:55:00,115.53,115.58,115.51,115.54,5006.0,86.7921,86.8296,86.7771,86.7996,5006.0
2018-10-08 13:00:00,115.54,115.56,115.34,115.56,26757.0,86.7996,86.8146,86.6493,86.8146,26757.0
2018-10-08 13:05:00,115.54,115.72,115.52,115.71,16273.0,86.7996,86.9348,86.7846,86.9273,16273.0
2018-10-08 13:10:00,115.7,115.71,115.55,115.63,20400.0,86.9198,86.9273,86.8071,86.8672,20400.0
2018-10-08 13:15:00,115.62,115.75,115.6,115.63,36439.0,86.8597,86.9574,86.8447,86.8672,36439.0
2018-10-08 13:20:00,115.6,115.74,115.6,115.67,12885.0,86.8447,86.9498,86.8447,86.8973,12885.0
2018-10-08 13:25:00,115.68,115.69,115.45,115.47,15191.0,86.9048,86.9123,86.732,86.747,15191.0
2018-10-08 13:30:00,115.45,115.6,115.4,115.5,23861.0,86.732,86.8447,86.6944,86.7695,23861.0
2018-10-08 13:35:00,115.52,115.55,115.34,115.34,7482.0,86.7846,86.8071,86.6493,86.6493,7482.0
2018-10-08 13:40:00,115.37,115.55,115.34,115.5,8648.0,86.6719,86.8071,86.6493,86.7695,8648.0
2018-10-08 13:45:00,115.49,115.52,115.39,115.41,8849.0,86.762,86.7846,86.6869,86.7019,8849.0
2018-10-08 13:50:00,115.43,115.43,115.34,115.35,29651.0,86.717,86.717,86.6493,86.6569,29651.0
2018-10-08 13:55:00,115.37,115.38,115.15,115.22,9010.0,86.6719,86.6794,86.5066,86.5592,9010.0
2018-10-08 14:00:00,115.2,115.63,115.2,115.63,10100.0,86.5442,86.8672,86.5442,86.8672,10100.0
2018-10-08 14:05:00,115.63,115.82,115.51,115.77,16708.0,86.8672,87.0099,86.7771,86.9724,16708.0
2018-10-08 14:10:00,115.76,115.85,115.74,115.8,8661.0,86.9649,87.0325,86.9498,86.9949,8661.0
2018-10-08 14:15:00,115.82,115.93,115.69,115.73,10073.0,87.0099,87.0926,86.9123,86.9423,10073.0
2018-10-08 14:20:00,115.73,115.79,115.7,115.73,14918.0,86.9423,86.9874,86.9198,86.9423,14918.0
2018-10-08 14:25:00,115.73,115.75,115.65,115.71,38354.0,86.9423,86.9574,86.8822,86.9273,38354.0
2018-10-08 14:30:00,115.73,115.77,115.68,115.71,32466.0,86.9423,86.9724,86.9048,86.9273,32466.0
2018-10-08 14:35:00,115.7,115.76,115.65,115.71,30852.0,86.9198,86.9649,86.8822,86.9273,30852.0
2018-10-08 14:40:00,115.73,115.76,115.69,115.71,37045.0,86.9423,86.9649,86.9123,86.9273,37045.0
2018-10-08 14:45:00,115.69,115.75,115.69,115.69,26420.0,86.9123,86.9574,86.9123,86.9123,26420.0
2018-10-08 14:50:00,115.69,116.19,115.69,116.06,34503.0,86.9123,87.2879,86.9123,87.1902,34503.0
2018-10-08 14:55:00,116.04,116.16,116.02,116.08,20542.0,87.1752,87.2654,87.1602,87.2053,20542.0
2018-10-08 15:00:00,116.06,116.35,116.05,116.3,13410.0,87.1902,87.4081,87.1827,87.3705,13410.0
2018-10-08 15:05:00,116.3,116.3,116.2,116.27,13580.0,87.3705,87.3705,87.2954,87.348,13580.0
2018-10-08 15:10:00,116.28,116.32,116.25,116.29,10722.0,87.3555,87.3856,87.333,87.363,10722.0
2018-10-08 15:15:00,116.29,116.31,116.13,116.18,11468.0,87.363,87.3781,87.2428,87.2804,11468.0
2018-10-08 15:20:00,116.18,116.2,116.03,116.06,15803.0,87.2804,87.2954,87.1677,87.1902,15803.0
2018-10-08 15:25:00,116.05,116.28,116.05,116.25,20071.0,87.1827,87.3555,87.1827,87.333,20071.0
2018-10-08 15:30:00,116.26,116.38,116.22,116.27,24902.0,87.3405,87.4306,87.3104,87.348,24902.0
2018-10-08 15:35:00,116.28,116.38,116.21,116.38,10758.0,87.3555,87.4306,87.3029,87.4306,10758.0
2018-10-08 15:40:00,116.39,116.39,116.21,116.27,24594.0,87.4382,87.4382,87.3029,87.348,24594.0
2018-10-08 15:45:00,116.27,116.34,116.11,116.13,41537.0,87.348,87.4006,87.2278,87.2428,41537.0
2018-10-08 15:50:00,116.13,116.24,116.1,116.23,45438.0,87.2428,87.3255,87.2203,87.318,45438.0
2018-10-08 15:55:00,116.23,116.3,116.17,116.18,68562.0,87.318,87.3705,87.2729,87.2804,68562.0
2018-10-09 09:30:00,116.18,116.19,115.35,116.11,54057.0,87.2804,87.2879,86.6569,87.2278,54057.0
2018-10-09 09:35:00,116.0,116.83,116.0,116.81,10547.0,87.1452,87.7687,87.1452,87.7537,10547.0
2018-10-09 09:40:00,116.72,117.51,116.54,117.35,24041.0,87.6861,88.2796,87.5508,88.1594,24041.0
2018-10-09 09:45:00,117.34,117.51,116.81,116.93,25230.0,88.1518,88.2796,87.7537,87.8438,25230.0
2018-10-09 09:50:00,116.99,117.06,116.77,116.98,21860.0,87.8889,87.9415,87.7236,87.8814,21860.0
2018-10-09 09:55:00,117.04,117.16,116.98,117.1,8909.0,87.9265,88.0166,87.8814,87.9715,8909.0
2018-10-09 10:00:00,117.1,117.11,116.5,116.5,9200.0,87.9715,87.9791,87.5208,87.5208,9200.0
2018-10-09 10:05:00,116.5,116.5,115.85,115.95,18048.0,87.5208,87.5208,87.0325,87.1076,18048.0
2018-10-09 10:10:00,115.92,116.15,115.85,115.86,24034.0,87.0851,87.2579,87.0325,87.04,24034.0
2018-10-09 10:15:00,115.9,115.91,115.55,115.7,58177.0,87.07,87.0776,86.8071,86.9198,58177.0
2018-10-09 10:20:00,115.73,116.03,115.63,115.97,33196.0,86.9423,87.1677,86.8672,87.1226,33196.0
2018-10-09 10:25:00,115.97,116.09,115.74,115.97,20332.0,87.1226,87.2128,86.9498,87.1226,20332.0
2018-10-09 10:30:00,116.05,116.35,115.97,116.23,20177.0,87.1827,87.4081,87.1226,87.318,20177.0
2018-10-09 10:35:00,116.27,116.43,116.11,116.26,17056.0,87.348,87.4682,87.2278,87.3405,17056.0
2018-10-09 10:40:00,116.27,116.43,116.21,116.43,11412.0,87.348,87.4682,87.3029,87.4682,11412.0
2018-10-09 10:45:00,116.4,116.57,116.35,116.54,11524.0,87.4457,87.5734,87.4081,87.5508,11524.0
2018-10-09 10:50:00,116.56,116.7,116.46,116.64,48445.0,87.5659,87.671,87.4907,87.626,48445.0
2018-10-09 10:55:00,116.61,116.74,116.4,116.4,40873.0,87.6034,87.7011,87.4457,87.4457,40873.0
2018-10-09 11:00:00,116.36,116.36,115.97,115.97,16185.0,87.4156,87.4156,87.1226,87.1226,16185.0
2018-10-09 11:05:00,116.0,116.08,115.78,115.79,11046.0,87.1452,87.2053,86.9799,86.9874,11046.0
2018-10-09 11:10:00,115.8,116.14,115.77,116.08,12964.0,86.9949,87.2503,86.9724,87.2053,12964.0
2018-10-09 11:15:00,116.11,116.17,115.95,116.06,19891.0,87.2278,87.2729,87.1076,87.1902,19891.0
2018-10-09 11:20:00,116.06,116.34,116.03,116.29,8596.0,87.1902,87.4006,87.1677,87.363,8596.0
2018-10-09 11:25:00,116.29,116.37,116.11,116.33,17854.0,87.363,87.4231,87.2278,87.3931,17854.0
2018-10-09 11:30:00,116.32,116.49,116.32,116.44,6120.0,87.3856,87.5133,87.3856,87.4757,6120.0
2018-10-09 11:35:00,116.47,116.58,116.47,116.52,17298.0,87.4983,87.5809,87.4983,87.5358,17298.0
2018-10-09 11:40:00,116.52,116.62,116.42,116.44,8200.0,87.5358,87.6109,87.4607,87.4757,8200.0
2018-10-09 11:45:00,116.47,116.7,116.47,116.69,4943.0,87.4983,87.671,87.4983,87.6635,4943.0
2018-10-09 11:50:00,116.66,116.87,116.66,116.75,9806.0,87.641,87.7988,87.641,87.7086,9806.0
2018-10-09 11:55:00,116.77,116.81,116.71,116.8,4623.0,87.7236,87.7537,87.6786,87.7462,4623.0
2018-10-09 12:00:00,116.78,116.86,116.68,116.68,6752.0,87.7311,87.7912,87.656,87.656,6752.0
2018-10-09 12:05:00,116.68,116.85,116.63,116.75,8460.0,87.656,87.7837,87.6185,87.7086,8460.0
2018-10-09 12:10:00,116.73,116.9,116.62,116.63,8550.0,87.6936,87.8213,87.6109,87.6185,8550.0
2018-10-09 12:15:00,116.61,116.76,116.61,116.64,7702.0,87.6034,87.7161,87.6034,87.626,7702.0
2018-10-09 12:20:00,116.7,116.92,116.67,116.87,7955.0,87.671,87.8363,87.6485,87.7988,7955.0
2018-10-09 12:25:00,116.83,116.9,116.77,116.8,6419.0,87.7687,87.8213,87.7236,87.7462,6419.0
2018-10-09 12:30:00,116.82,116.85,116.72,116.81,6404.0,87.7612,87.7837,87.6861,87.7537,6404.0
2018-10-09 12:35:00,116.81,116.91,116.78,116.86,5800.0,87.7537,87.8288,87.7311,87.7912,5800.0
2018-10-09 12:40:00,116.83,116.86,116.6,116.62,8548.0,87.7687,87.7912,87.5959,87.6109,8548.0
2018-10-09 12:45:00,116.57,116.64,116.42,116.53,14861.0,87.5734,87.626,87.4607,87.5433,14861.0
2018-10-09 12:50:00,116.52,116.55,116.45,116.46,15945.0,87.5358,87.5584,87.4832,87.4907,15945.0
2018-10-09 12:55:00,116.43,116.5,116.38,116.4,22256.0,87.4682,87.5208,87.4306,87.4457,22256.0
2018-10-09 13:00:00,116.37,116.4,116.21,116.29,27224.0,87.4231,87.4457,87.3029,87.363,27224.0
2018-10-09 13:05:00,116.29,116.29,116.18,116.18,2989.0,87.363,87.363,87.2804,87.2804,2989.0
2018-10-09 13:10:00,116.2,116.32,116.2,116.31,9922.0,87.2954,87.3856,87.2954,87.3781,9922.0
2018-10-09 13:15:00,116.29,116.38,116.28,116.32,6955.0,87.363,87.4306,87.3555,87.3856,6955.0
2018-10-09 13:20:00,116.33,116.54,116.31,116.54,8389.0,87.3931,87.5508,87.3781,87.5508,8389.0
2018-10-09 13:25:00,116.54,116.57,116.44,116.52,7284.0,87.5508,87.5734,87.4757,87.5358,7284.0
2018-10-09 13:30:00,116.53,116.67,116.5,116.57,12001.0,87.5433,87.6485,87.5208,87.5734,12001.0
2018-10-09 13:35:00,116.54,116.57,116.42,116.47,10909.0,87.5508,87.5734,87.4607,87.4983,10909.0
2018-10-09 13:40:00,116.48,116.65,116.46,116.54,12198.0,87.5058,87.6335,87.4907,87.5508,12198.0
2018-10-09 13:45:00,116.51,116.54,116.39,116.54,7960.0,87.5283,87.5508,87.4382,87.5508,7960.0
2018-10-09 13:50:00,116.53,116.76,116.53,116.76,11342.0,87.5433,87.7161,87.5433,87.7161,11342.0
2018-10-09 13:55:00,116.75,116.87,116.63,116.63,14312.0,87.7086,87.7988,87.6185,87.6185,14312.0
2018-10-09 14:00:00,116.58,116.65,116.46,116.62,9968.0,87.5809,87.6335,87.4907,87.6109,9968.0
2018-10-09 14:05:00,116.65,116.73,116.61,116.73,9693.0,87.6335,87.6936,87.6034,87.6936,9693.0
2018-10-09 14:10:00,116.72,116.77,116.6,116.74,20451.0,87.6861,87.7236,87.5959,87.7011,20451.0
2018-10-09 14:15:00,116.76,116.86,116.59,116.59,13190.0,87.7161,87.7912,87.5884,87.5884,13190.0
2018-10-09 14:20:00,116.62,116.67,116.57,116.64,10909.0,87.6109,87.6485,87.5734,87.626,10909.0
2018-10-09 14:25:00,116.64,116.93,116.63,116.93,13958.0,87.626,87.8438,87.6185,87.8438,13958.0
2018-10-09 14:30:00,116.97,117.07,116.93,116.98,27418.0,87.8739,87.949,87.8438,87.8814,27418.0
2018-10-09 14:35:00,116.98,116.99,116.69,116.81,11464.0,87.8814,87.8889,87.6635,87.7537,11464.0
2018-10-09 14:40:00,116.81,116.84,116.67,116.67,9508.0,87.7537,87.7762,87.6485,87.6485,9508.0
2018-10-09 14:45:00,116.65,116.72,116.42,116.5,11045.0,87.6335,87.6861,87.4607,87.5208,11045.0
2018-10-09 14:50:00,116.46,116.65,116.46,116.57,10483.0,87.4907,87.6335,87.4907,87.5734,10483.0
2018-10-09 14:55:00,116.6,116.6,116.34,116.35,16358.0,87.5959,87.5959,87.4006,87.4081,16358.0
2018-10-09 15:00:00,116.35,116.41,116.2,116.23,15746.0,87.4081,87.4532,87.2954,87.318,15746.0
2018-10-09 15:05:00,116.23,116.29,116.19,116.22,21823.0,87.318,87.363,87.2879,87.3104,21823.0
2018-10-09 15:10:00,116.2,116.29,116.18,116.21,63914.0,87.2954,87.363,87.2804,87.3029,63914.0
2018-10-09 15:15:00,116.23,116.26,116.05,116.05,31174.0,87.318,87.3405,87.1827,87.1827,31174.0
2018-10-09 15:20:00,116.05,116.05,115.73,115.75,29870.0,87.1827,87.1827,86.9423,86.9574,29870.0
2018-10-09 15:25:00,115.75,115.77,115.64,115.66,73987.0,86.9574,86.9724,86.8747,86.8897,73987.0
2018-10-09 15:30:00,115.69,115.7,115.56,115.57,32101.0,86.9123,86.9198,86.8146,86.8221,32101.0
2018-10-09 15:35:00,115.57,115.58,115.48,115.5,27983.0,86.8221,86.8296,86.7545,86.7695,27983.0
2018-10-09 15:40:00,115.49,115.49,115.37,115.43,35115.0,86.762,86.762,86.6719,86.717,35115.0
2018-10-09 15:45:00,115.44,115.76,115.43,115.7,75144.0,86.7245,86.9649,86.717,86.9198,75144.0
2018-10-09 15:50:00,115.69,115.7,115.55,115.64,131570.0,86.9123,86.9198,86.8071,86.8747,131570.0
2018-10-09 15:55:00,115.64,115.67,115.45,115.67,120566.0,86.8747,86.8973,86.732,86.8973,120566.0
2018-10-10 09:30:00,116.14,116.15,115.65,115.82,42772.0,87.2503,87.2579,86.8822,87.0099,42772.0
2018-10-10 09:35:00,115.8,115.83,115.07,115.11,9836.0,86.9949,87.0175,86.4465,86.4766,9836.0
2018-10-10 09:40:00,115.17,115.67,115.17,115.51,11140.0,86.5216,86.8973,86.5216,86.7771,11140.0
2018-10-10 09:45:00,115.51,115.59,115.19,115.46,19515.0,86.7771,86.8372,86.5367,86.7395,19515.0
2018-10-10 09:50:00,115.5,115.54,115.16,115.17,15982.0,86.7695,86.7996,86.5141,86.5216,15982.0
2018-10-10 09:55:00,115.17,115.17,114.75,114.92,14085.0,86.5216,86.5216,86.2061,86.3338,14085.0
2018-10-10 10:00:00,114.84,114.85,114.11,114.11,35989.0,86.2737,86.2812,85.7253,85.7253,35989.0
2018-10-10 10:05:00,114.18,114.84,114.14,114.75,49296.0,85.7779,86.2737,85.7478,86.2061,49296.0
2018-10-10 10:10:00,114.75,115.0,114.57,114.69,28771.0,86.2061,86.3939,86.0709,86.161,28771.0
2018-10-10 10:15:00,114.7,114.87,114.35,114.72,44686.0,86.1685,86.2963,85.9056,86.1836,44686.0
2018-10-10 10:20:00,114.72,114.95,114.48,114.86,54151.0,86.1836,86.3564,86.0033,86.2887,54151.0
2018-10-10 10:25:00,114.85,115.07,114.47,114.47,19688.0,86.2812,86.4465,85.9958,85.9958,19688.0
2018-10-10 10:30:00,114.53,114.54,114.32,114.42,12096.0,86.0408,86.0483,85.8831,85.9582,12096.0
2018-10-10 10:35:00,114.35,114.45,114.21,114.21,8781.0,85.9056,85.9807,85.8004,85.8004,8781.0
2018-10-10 10:40:00,114.25,114.36,114.03,114.14,27199.0,85.8305,85.9131,85.6652,85.7478,27199.0
2018-10-10 10:45:00,114.12,114.18,113.61,113.61,22477.0,85.7328,85.7779,85.3497,85.3497,22477.0
2018-10-10 10:50:00,113.69,113.77,113.51,113.51,21854.0,85.4098,85.4699,85.2746,85.2746,21854.0
2018-10-10 10:55:00,113.51,113.7,113.27,113.7,36810.0,85.2746,85.4173,85.0943,85.4173,36810.0
2018-10-10 11:00:00,113.66,113.77,113.31,113.31,41034.0,85.3872,85.4699,85.1243,85.1243,41034.0
2018-10-10 11:05:00,113.3,113.48,113.2,113.3,16308.0,85.1168,85.252,85.0417,85.1168,16308.0
2018-10-10 11:10:00,113.34,113.39,113.18,113.23,16811.0,85.1468,85.1844,85.0266,85.0642,16811.0
2018-10-10 11:15:00,113.24,113.31,113.19,113.22,14349.0,85.0717,85.1243,85.0342,85.0567,14349.0
2018-10-10 11:20:00,113.2,113.24,112.98,113.22,22694.0,85.0417,85.0717,84.8764,85.0567,22694.0
2018-10-10 11:25:00,113.22,113.61,113.21,113.5,35287.0,85.0567,85.3497,85.0492,85.267,35287.0
2018-10-10 11:30:00,113.45,113.48,113.32,113.39,12585.0,85.2295,85.252,85.1318,85.1844,12585.0
2018-10-10 11:35:00,113.39,113.44,112.99,112.99,13004.0,85.1844,85.222,84.8839,84.8839,13004.0
2018-10-10 11:40:00,112.99,113.17,112.91,113.15,30981.0,84.8839,85.0191,84.8238,85.0041,30981.0
2018-10-10 11:45:00,113.12,113.22,112.92,113.09,13327.0,84.9816,85.0567,84.8313,84.959,13327.0
2018-10-10 11:50:00,113.09,113.22,113.01,113.14,9169.0,84.959,85.0567,84.8989,84.9966,9169.0
2018-10-10 11:55:00,113.1,113.17,112.99,112.99,10474.0,84.9665,85.0191,84.8839,84.8839,10474.0
2018-10-10 12:00:00,112.97,112.99,112.81,112.91,14943.0,84.8689,84.8839,84.7487,84.8238,14943.0
2018-10-10 12:05:00,112.88,112.9,112.61,112.81,9939.0,84.8013,84.8163,84.5984,84.7487,9939.0
2018-10-10 12:10:00,112.83,112.97,112.71,112.76,9614.0,84.7637,84.8689,84.6736,84.7111,9614.0
2018-10-10 12:15:00,112.79,112.85,112.73,112.82,11521.0,84.7337,84.7787,84.6886,84.7562,11521.0
2018-10-10 12:20:00,112.76,112.84,112.71,112.73,10975.0,84.7111,84.7712,84.6736,84.6886,10975.0
2018-10-10 12:25:00,112.76,112.85,112.64,112.66,18155.0,84.7111,84.7787,84.621,84.636,18155.0
2018-10-10 12:30:00,112.65,112.69,112.56,112.65,7699.0,84.6285,84.6585,84.5609,84.6285,7699.0
2018-10-10 12:35:00,112.68,112.73,112.3,112.36,25285.0,84.651,84.6886,84.3655,84.4106,25285.0
2018-10-10 12:40:00,112.35,112.42,112.04,112.05,22584.0,84.4031,84.4557,84.1702,84.1777,22584.0
2018-10-10 12:45:00,112.08,112.23,112.07,112.09,24915.0,84.2003,84.313,84.1928,84.2078,24915.0
2018-10-10 12:50:00,112.06,112.35,112.04,112.35,15495.0,84.1852,84.4031,84.1702,84.4031,15495.0
2018-10-10 12:55:00,112.35,112.38,112.07,112.08,12412.0,84.4031,84.4256,84.1928,84.2003,12412.0
2018-10-10 13:00:00,112.06,112.09,111.63,111.63,17923.0,84.1852,84.2078,83.8622,83.8622,17923.0
2018-10-10 13:05:00,111.69,111.85,111.65,111.85,21478.0,83.9073,84.0275,83.8772,84.0275,21478.0
2018-10-10 13:10:00,111.85,112.34,111.84,112.34,37275.0,84.0275,84.3956,84.02,84.3956,37275.0
2018-10-10 13:15:00,112.31,112.75,112.31,112.66,19809.0,84.3731,84.7036,84.3731,84.636,19809.0
2018-10-10 13:20:00,112.72,112.83,112.72,112.83,4068.0,84.6811,84.7637,84.6811,84.7637,4068.0
2018-10-10 13:25:00,112.78,112.82,112.67,112.7,10161.0,84.7261,84.7562,84.6435,84.666,10161.0
2018-10-10 13:30:00,112.74,112.87,112.59,112.83,16215.0,84.6961,84.7938,84.5834,84.7637,16215.0
2018-10-10 13:35:00,112.87,112.96,112.82,112.94,11479.0,84.7938,84.8614,84.7562,84.8463,11479.0
2018-10-10 13:40:00,112.95,112.98,112.66,112.72,11069.0,84.8539,84.8764,84.636,84.6811,11069.0
2018-10-10 13:45:00,112.75,112.94,112.75,112.83,13725.0,84.7036,84.8463,84.7036,84.7637,13725.0
2018-10-10 13:50:00,112.83,112.83,112.71,112.79,14380.0,84.7637,84.7637,84.6736,84.7337,14380.0
2018-10-10 13:55:00,112.74,112.81,112.59,112.68,11835.0,84.6961,84.7487,84.5834,84.651,11835.0
2018-10-10 14:00:00,112.69,112.75,112.62,112.67,17780.0,84.6585,84.7036,84.6059,84.6435,17780.0
2018-10-10 14:05:00,112.65,112.65,112.22,112.25,19796.0,84.6285,84.6285,84.3054,84.328,19796.0
2018-10-10 14:10:00,112.24,112.35,112.11,112.11,17097.0,84.3205,84.4031,84.2228,84.2228,17097.0
2018-10-10 14:15:00,112.11,112.32,112.09,112.29,24204.0,84.2228,84.3806,84.2078,84.358,24204.0
2018-10-10 14:20:00,112.25,112.27,112.05,112.2,17070.0,84.328,84.343,84.1777,84.2904,17070.0
2018-10-10 14:25:00,112.23,112.23,112.03,112.15,15676.0,84.313,84.313,84.1627,84.2529,15676.0
2018-10-10 14:30:00,112.14,112.24,111.96,112.0,20306.0,84.2453,84.3205,84.1101,84.1402,20306.0
2018-10-10 14:35:00,111.97,112.09,111.76,111.76,21315.0,84.1176,84.2078,83.9599,83.9599,21315.0
2018-10-10 14:40:00,111.78,111.8,111.59,111.6,12113.0,83.9749,83.9899,83.8322,83.8397,12113.0
2018-10-10 14:45:00,111.6,111.71,111.53,111.54,26462.0,83.8397,83.9223,83.7871,83.7946,26462.0
2018-10-10 14:50:00,111.53,111.63,111.51,111.54,22258.0,83.7871,83.8622,83.7721,83.7946,22258.0
2018-10-10 14:55:00,111.54,111.7,111.5,111.67,17512.0,83.7946,83.9148,83.7645,83.8923,17512.0
2018-10-10 15:00:00,111.57,111.66,111.51,111.59,19871.0,83.8171,83.8847,83.7721,83.8322,19871.0
2018-10-10 15:05:00,111.64,111.73,111.35,111.43,15671.0,83.8697,83.9373,83.6519,83.712,15671.0
2018-10-10 15:10:00,111.42,111.42,111.02,111.22,35500.0,83.7044,83.7044,83.4039,83.5542,35500.0
2018-10-10 15:15:00,111.19,111.28,111.11,111.17,29196.0,83.5317,83.5993,83.4716,83.5166,29196.0
2018-10-10 15:20:00,111.16,111.36,111.15,111.34,52067.0,83.5091,83.6594,83.5016,83.6443,52067.0
2018-10-10 15:25:00,111.31,111.47,111.19,111.44,55271.0,83.6218,83.742,83.5317,83.7195,55271.0
2018-10-10 15:30:00,111.44,111.46,111.26,111.26,27515.0,83.7195,83.7345,83.5842,83.5842,27515.0
2018-10-10 15:35:00,111.27,111.27,111.15,111.22,35968.0,83.5918,83.5918,83.5016,83.5542,35968.0
2018-10-10 15:40:00,111.21,111.21,110.9,111.06,54009.0,83.5467,83.5467,83.3138,83.434,54009.0
2018-10-10 15:45:00,111.05,111.53,110.82,111.4,102609.0,83.4265,83.7871,83.2537,83.6894,102609.0
2018-10-10 15:50:00,111.4,111.51,111.06,111.06,75304.0,83.6894,83.7721,83.434,83.434,75304.0
2018-10-10 15:55:00,111.07,111.12,110.76,110.86,152002.0,83.4415,83.4791,83.2086,83.2837,152002.0
2018-10-11 09:30:00,109.97,110.28,109.25,110.28,98319.0,82.6151,82.848,82.0742,82.848,98319.0
2018-10-11 09:35:00,110.14,110.29,109.76,109.83,27390.0,82.7428,82.8555,82.4574,82.5099,27390.0
2018-10-11 09:40:00,109.84,110.29,109.68,110.22,17784.0,82.5175,82.8555,82.3973,82.8029,17784.0
2018-10-11 09:45:00,110.08,110.63,110.03,110.62,24421.0,82.6978,83.1109,82.6602,83.1034,24421.0
2018-10-11 09:50:00,110.58,110.96,110.48,110.68,24947.0,83.0734,83.3589,82.9983,83.1485,24947.0
2018-10-11 09:55:00,110.67,111.26,110.57,111.23,30837.0,83.141,83.5842,83.0659,83.5617,30837.0
2018-10-11 10:00:00,111.24,111.39,110.54,110.54,30365.0,83.5692,83.6819,83.0433,83.0433,30365.0
2018-10-11 10:05:00,110.53,110.56,109.94,110.27,35665.0,83.0358,83.0584,82.5926,82.8405,35665.0
2018-10-11 10:10:00,110.28,110.32,109.52,109.55,44617.0,82.848,82.8781,82.2771,82.2996,44617.0
2018-10-11 10:15:00,109.58,109.66,109.07,109.21,33624.0,82.3221,82.3822,81.939,82.0442,33624.0
2018-10-11 10:20:00,109.23,109.25,108.79,108.79,24994.0,82.0592,82.0742,81.7286,81.7286,24994.0
2018-10-11 10:25:00,108.82,109.47,108.51,109.47,35184.0,81.7512,82.2395,81.5183,82.2395,35184.0
2018-10-11 10:30:00,109.47,109.69,109.23,109.35,30896.0,82.2395,82.4048,82.0592,82.1493,30896.0
2018-10-11 10:35:00,109.4,109.48,108.88,109.17,21253.0,82.1869,82.247,81.7963,82.0141,21253.0
2018-10-11 10:40:00,109.2,109.32,108.65,108.79,32668.0,82.0367,82.1268,81.6235,81.7286,32668.0
2018-10-11 10:45:00,108.76,108.78,108.55,108.59,20700.0,81.7061,81.7211,81.5483,81.5784,20700.0
2018-10-11 10:50:00,108.63,108.81,108.37,108.71,65708.0,81.6084,81.7437,81.4131,81.6685,65708.0
2018-10-11 10:55:00,108.75,108.9,108.57,108.6,24372.0,81.6986,81.8113,81.5634,81.5859,24372.0
2018-10-11 11:00:00,108.7,108.76,108.28,108.35,34867.0,81.661,81.7061,81.3455,81.3981,34867.0
2018-10-11 11:05:00,108.35,108.72,108.27,108.42,17912.0,81.3981,81.6761,81.338,81.4507,17912.0
2018-10-11 11:10:00,108.3,108.37,107.9,108.02,44805.0,81.3605,81.4131,81.06,81.1502,44805.0
2018-10-11 11:15:00,107.98,108.39,107.95,108.33,40592.0,81.1201,81.4281,81.0976,81.3831,40592.0
2018-10-11 11:20:00,108.35,108.85,108.35,108.75,28932.0,81.3981,81.7737,81.3981,81.6986,28932.0
2018-10-11 11:25:00,108.74,108.83,108.51,108.56,22135.0,81.6911,81.7587,81.5183,81.5559,22135.0
2018-10-11 11:30:00,108.56,108.6,108.32,108.54,38682.0,81.5559,81.5859,81.3756,81.5408,38682.0
2018-10-11 11:35:00,108.55,108.58,108.32,108.4,25304.0,81.5483,81.5709,81.3756,81.4357,25304.0
2018-10-11 11:40:00,108.37,108.68,108.37,108.59,34111.0,81.4131,81.646,81.4131,81.5784,34111.0
2018-10-11 11:45:00,108.56,109.06,108.43,109.06,14974.0,81.5559,81.9315,81.4582,81.9315,14974.0
2018-10-11 11:50:00,108.99,109.13,108.81,109.04,11077.0,81.8789,81.9841,81.7437,81.9165,11077.0
2018-10-11 11:55:00,109.08,109.08,108.82,108.9,41800.0,81.9465,81.9465,81.7512,81.8113,41800.0
2018-10-11 12:00:00,108.93,108.99,108.75,108.83,24400.0,81.8338,81.8789,81.6986,81.7587,24400.0
2018-10-11 12:05:00,108.86,108.86,108.58,108.62,12101.0,81.7812,81.7812,81.5709,81.6009,12101.0
2018-10-11 12:10:00,108.66,108.96,108.65,108.93,43601.0,81.631,81.8564,81.6235,81.8338,43601.0
2018-10-11 12:15:00,108.94,109.15,108.91,109.07,20030.0,81.8413,81.9991,81.8188,81.939,20030.0
2018-10-11 12:20:00,109.11,109.71,109.1,109.64,27893.0,81.969,82.4198,81.9615,82.3672,27893.0
2018-10-11 12:25:00,109.7,109.82,109.58,109.68,27255.0,82.4123,82.5024,82.3221,82.3973,27255.0
2018-10-11 12:30:00,109.65,109.73,109.5,109.58,28226.0,82.3747,82.4348,82.262,82.3221,28226.0
2018-10-11 12:35:00,109.58,109.6,109.17,109.17,23991.0,82.3221,82.3372,82.0141,82.0141,23991.0
2018-10-11 12:40:00,109.24,109.41,109.15,109.34,28218.0,82.0667,82.1944,81.9991,82.1418,28218.0
2018-10-11 12:45:00,109.35,109.39,108.88,108.9,15668.0,82.1493,82.1794,81.7963,81.8113,15668.0
2018-10-11 12:50:00,108.97,109.32,108.95,109.28,7959.0,81.8639,82.1268,81.8488,82.0968,7959.0
2018-10-11 12:55:00,109.25,109.26,109.1,109.23,6119.0,82.0742,82.0817,81.9615,82.0592,6119.0
2018-10-11 13:00:00,109.23,109.23,108.66,108.69,9258.0,82.0592,82.0592,81.631,81.6535,9258.0
2018-10-11 13:05:00,108.73,108.81,108.57,108.71,14151.0,81.6836,81.7437,81.5634,81.6685,14151.0
2018-10-11 13:10:00,108.77,109.18,108.65,109.17,7993.0,81.7136,82.0216,81.6235,82.0141,7993.0
2018-10-11 13:15:00,109.18,109.29,109.12,109.12,3388.0,82.0216,82.1043,81.9766,81.9766,3388.0
2018-10-11 13:20:00,109.17,109.2,108.94,108.94,8670.0,82.0141,82.0367,81.8413,81.8413,8670.0
2018-10-11 13:25:00,108.98,109.05,108.82,108.93,8522.0,81.8714,81.924,81.7512,81.8338,8522.0
2018-10-11 13:30:00,108.97,109.11,108.9,108.95,5548.0,81.8639,81.969,81.8113,81.8488,5548.0
2018-10-11 13:35:00,108.91,108.93,108.7,108.86,9254.0,81.8188,81.8338,81.661,81.7812,9254.0
2018-10-11 13:40:00,108.84,108.9,108.63,108.63,5031.0,81.7662,81.8113,81.6084,81.6084,5031.0
2018-10-11 13:45:00,108.63,108.72,108.52,108.52,7603.0,81.6084,81.6761,81.5258,81.5258,7603.0
2018-10-11 13:50:00,108.51,108.55,108.28,108.48,10871.0,81.5183,81.5483,81.3455,81.4958,10871.0
2018-10-11 13:55:00,108.47,108.67,108.3,108.65,6878.0,81.4882,81.6385,81.3605,81.6235,6878.0
2018-10-11 14:00:00,108.66,108.72,108.36,108.52,9120.0,81.631,81.6761,81.4056,81.5258,9120.0
2018-10-11 14:05:00,108.49,108.63,108.26,108.36,21886.0,81.5033,81.6084,81.3305,81.4056,21886.0
2018-10-11 14:10:00,108.35,108.41,108.02,108.1,65962.0,81.3981,81.4432,81.1502,81.2103,65962.0
2018-10-11 14:15:00,108.11,108.15,107.8,108.02,23475.0,81.2178,81.2478,80.9849,81.1502,23475.0
2018-10-11 14:20:00,108.01,108.27,107.98,107.98,14245.0,81.1427,81.338,81.1201,81.1201,14245.0
2018-10-11 14:25:00,107.96,108.08,107.8,107.91,22115.0,81.1051,81.1953,80.9849,81.0675,22115.0
2018-10-11 14:30:00,107.91,107.91,107.67,107.7,24198.0,81.0675,81.0675,80.8872,80.9098,24198.0
2018-10-11 14:35:00,107.69,107.69,107.39,107.45,74656.0,80.9023,80.9023,80.6769,80.722,74656.0
2018-10-11 14:40:00,107.41,107.42,106.72,106.72,29228.0,80.6919,80.6994,80.1736,80.1736,29228.0
2018-10-11 14:45:00,106.7,107.26,106.32,107.07,28877.0,80.1585,80.5792,79.8731,80.4365,28877.0
2018-10-11 14:50:00,107.07,107.5,106.98,107.37,43862.0,80.4365,80.7595,80.3689,80.6619,43862.0
2018-10-11 14:55:00,107.37,107.37,106.75,107.16,28463.0,80.6619,80.6619,80.1961,80.5041,28463.0
2018-10-11 15:00:00,107.16,107.67,107.0,107.64,25087.0,80.5041,80.8872,80.3839,80.8647,25087.0
2018-10-11 15:05:00,107.67,107.69,107.38,107.4,46579.0,80.8872,80.9023,80.6694,80.6844,46579.0
2018-10-11 15:10:00,107.32,107.82,107.1,107.72,29637.0,80.6243,80.9999,80.459,80.9248,29637.0
2018-10-11 15:15:00,107.7,108.32,107.64,108.1,27140.0,80.9098,81.3756,80.8647,81.2103,27140.0
2018-10-11 15:20:00,108.11,108.17,107.6,107.73,56844.0,81.2178,81.2629,80.8347,80.9323,56844.0
2018-10-11 15:25:00,107.76,107.82,107.57,107.74,28584.0,80.9549,80.9999,80.8121,80.9398,28584.0
2018-10-11 15:30:00,107.67,107.9,107.52,107.68,55004.0,80.8872,81.06,80.7746,80.8948,55004.0
2018-10-11 15:35:00,107.67,107.81,107.39,107.77,66366.0,80.8872,80.9924,80.6769,80.9624,66366.0
2018-10-11 15:40:00,107.79,107.8,107.49,107.52,63769.0,80.9774,80.9849,80.752,80.7746,63769.0
2018-10-11 15:45:00,107.55,107.79,107.05,107.12,65958.0,80.7971,80.9774,80.4215,80.4741,65958.0
2018-10-11 15:50:00,107.08,107.52,107.06,107.27,102353.0,80.444,80.7746,80.429,80.5867,102353.0
2018-10-11 15:55:00,107.25,107.37,106.72,106.9,229480.0,80.5717,80.6619,80.1736,80.3088,229480.0
2018-10-12 09:30:00,108.3,108.42,107.8,108.39,51214.0,81.3605,81.4507,80.9849,81.4281,51214.0
2018-10-12 09:35:00,108.34,108.68,107.82,107.82,27091.0,81.3906,81.646,80.9999,80.9999,27091.0
2018-10-12 09:40:00,107.8,108.17,107.5,107.97,34033.0,80.9849,81.2629,80.7595,81.1126,34033.0
2018-10-12 09:45:00,108.07,108.34,107.82,108.34,24012.0,81.1877,81.3906,80.9999,81.3906,24012.0
2018-10-12 09:50:00,108.38,108.43,108.07,108.28,25623.0,81.4206,81.4582,81.1877,81.3455,25623.0
2018-10-12 09:55:00,108.24,108.27,107.89,108.22,17805.0,81.3155,81.338,81.0525,81.3004,17805.0
2018-10-12 10:00:00,108.2,108.56,108.07,108.08,18718.0,81.2854,81.5559,81.1877,81.1953,18718.0
2018-10-12 10:05:00,108.06,108.13,107.72,107.92,27340.0,81.1802,81.2328,80.9248,81.0751,27340.0
2018-10-12 10:10:00,107.96,108.07,107.65,107.76,38793.0,81.1051,81.1877,80.8722,80.9549,38793.0
2018-10-12 10:15:00,107.79,107.89,107.6,107.88,13180.0,80.9774,81.0525,80.8347,81.045,13180.0
2018-10-12 10:20:00,107.88,107.88,107.6,107.65,30540.0,81.045,81.045,80.8347,80.8722,30540.0
2018-10-12 10:25:00,107.61,107.68,107.28,107.28,77345.0,80.8422,80.8948,80.5943,80.5943,77345.0
2018-10-12 10:30:00,107.33,107.87,107.3,107.84,23592.0,80.6318,81.0375,80.6093,81.015,23592.0
2018-10-12 10:35:00,107.87,108.05,107.79,107.94,40283.0,81.0375,81.1727,80.9774,81.0901,40283.0
2018-10-12 10:40:00,107.94,107.97,107.67,107.88,39626.0,81.0901,81.1126,80.8872,81.045,39626.0
2018-10-12 10:45:00,107.9,107.91,107.69,107.75,55786.0,81.06,81.0675,80.9023,80.9473,55786.0
2018-10-12 10:50:00,107.77,108.17,107.75,108.1,46686.0,80.9624,81.2629,80.9473,81.2103,46686.0
2018-10-12 10:55:00,108.09,108.19,107.96,107.96,36285.0,81.2028,81.2779,81.1051,81.1051,36285.0
2018-10-12 11:00:00,107.99,107.99,107.73,107.88,49010.0,81.1276,81.1276,80.9323,81.045,49010.0
2018-10-12 11:05:00,107.81,107.9,107.74,107.84,38563.0,80.9924,81.06,80.9398,81.015,38563.0
2018-10-12 11:10:00,107.84,107.9,107.71,107.75,48509.0,81.015,81.06,80.9173,80.9473,48509.0
2018-10-12 11:15:00,107.78,107.89,107.73,107.74,22229.0,80.9699,81.0525,80.9323,80.9398,22229.0
2018-10-12 11:20:00,107.74,107.98,107.74,107.97,22478.0,80.9398,81.1201,80.9398,81.1126,22478.0
2018-10-12 11:25:00,107.96,107.98,107.76,107.84,14989.0,81.1051,81.1201,80.9549,81.015,14989.0
2018-10-12 11:30:00,107.84,108.22,107.81,108.16,63021.0,81.015,81.3004,80.9924,81.2554,63021.0
2018-10-12 11:35:00,108.19,108.19,107.82,107.98,14607.0,81.2779,81.2779,80.9999,81.1201,14607.0
2018-10-12 11:40:00,107.96,108.05,107.79,107.83,13413.0,81.1051,81.1727,80.9774,81.0074,13413.0
2018-10-12 11:45:00,107.78,107.93,107.58,107.9,13251.0,80.9699,81.0826,80.8196,81.06,13251.0
2018-10-12 11:50:00,107.93,108.18,107.83,108.01,12712.0,81.0826,81.2704,81.0074,81.1427,12712.0
2018-10-12 11:55:00,108.04,108.25,108.01,108.06,12509.0,81.1652,81.323,81.1427,81.1802,12509.0
2018-10-12 12:00:00,108.06,108.07,107.82,107.87,19857.0,81.1802,81.1877,80.9999,81.0375,19857.0
2018-10-12 12:05:00,107.88,108.01,107.74,107.98,54558.0,81.045,81.1427,80.9398,81.1201,54558.0
2018-10-12 12:10:00,107.98,108.16,107.81,108.03,26090.0,81.1201,81.2554,80.9924,81.1577,26090.0
2018-10-12 12:15:00,108.02,108.05,107.94,107.95,24627.0,81.1502,81.1727,81.0901,81.0976,24627.0
2018-10-12 12:20:00,107.95,108.11,107.92,108.04,40340.0,81.0976,81.2178,81.0751,81.1652,40340.0
2018-10-12 12:25:00,108.06,108.06,107.78,107.8,40044.0,81.1802,81.1802,80.9699,80.9849,40044.0
2018-10-12 12:30:00,107.8,107.98,107.76,107.89,24360.0,80.9849,81.1201,80.9549,81.0525,24360.0
2018-10-12 12:35:00,107.88,107.88,107.57,107.61,24238.0,81.045,81.045,80.8121,80.8422,24238.0
2018-10-12 12:40:00,107.6,107.63,107.17,107.17,19051.0,80.8347,80.8572,80.5116,80.5116,19051.0
2018-10-12 12:45:00,107.19,107.28,106.91,106.95,32256.0,80.5266,80.5943,80.3163,80.3463,32256.0
2018-10-12 12:50:00,106.92,106.94,106.55,106.88,43220.0,80.3238,80.3388,80.0458,80.2938,43220.0
2018-10-12 12:55:00,106.88,107.24,106.88,107.2,30353.0,80.2938,80.5642,80.2938,80.5342,30353.0
2018-10-12 13:00:00,107.2,107.29,106.92,107.29,21380.0,80.5342,80.6018,80.3238,80.6018,21380.0
2018-10-12 13:05:00,107.32,107.33,107.1,107.22,23221.0,80.6243,80.6318,80.459,80.5492,23221.0
2018-10-12 13:10:00,107.2,107.31,106.94,107.01,42008.0,80.5342,80.6168,80.3388,80.3914,42008.0
2018-10-12 13:15:00,107.03,107.12,106.88,106.99,12293.0,80.4064,80.4741,80.2938,80.3764,12293.0
2018-10-12 13:20:00,107.0,107.33,107.0,107.31,21088.0,80.3839,80.6318,80.3839,80.6168,21088.0
2018-10-12 13:25:00,107.29,107.36,106.98,107.04,24600.0,80.6018,80.6544,80.3689,80.414,24600.0
2018-10-12 13:30:00,107.08,107.08,106.83,106.86,17582.0,80.444,80.444,80.2562,80.2787,17582.0
2018-10-12 13:35:00,106.83,106.83,106.54,106.74,21599.0,80.2562,80.2562,80.0383,80.1886,21599.0
2018-10-12 13:40:00,106.73,106.98,106.68,106.97,28503.0,80.1811,80.3689,80.1435,80.3614,28503.0
2018-10-12 13:45:00,106.97,107.22,106.96,107.19,17634.0,80.3614,80.5492,80.3539,80.5266,17634.0
2018-10-12 13:50:00,107.2,107.21,107.02,107.16,13654.0,80.5342,80.5417,80.3989,80.5041,13654.0
2018-10-12 13:55:00,107.18,107.26,107.04,107.14,15322.0,80.5191,80.5792,80.414,80.4891,15322.0
2018-10-12 14:00:00,107.13,107.17,106.8,106.89,24485.0,80.4816,80.5116,80.2337,80.3013,24485.0
2018-10-12 14:05:00,106.86,106.97,106.72,106.82,27790.0,80.2787,80.3614,80.1736,80.2487,27790.0
2018-10-12 14:10:00,106.78,106.78,106.56,106.56,15570.0,80.2186,80.2186,80.0534,80.0534,15570.0
2018-10-12 14:15:00,106.56,107.0,106.54,106.98,20293.0,80.0534,80.3839,80.0383,80.3689,20293.0
2018-10-12 14:20:00,107.02,107.04,106.86,106.98,16653.0,80.3989,80.414,80.2787,80.3689,16653.0
2018-10-12 14:25:00,106.98,107.26,106.87,107.22,13665.0,80.3689,80.5792,80.2862,80.5492,13665.0
2018-10-12 14:30:00,107.28,107.34,107.12,107.17,28999.0,80.5943,80.6393,80.4741,80.5116,28999.0
2018-10-12 14:35:00,107.19,107.33,107.16,107.3,18173.0,80.5266,80.6318,80.5041,80.6093,18173.0
2018-10-12 14:40:00,107.29,107.34,107.03,107.06,20376.0,80.6018,80.6393,80.4064,80.429,20376.0
2018-10-12 14:45:00,107.05,107.14,106.94,107.04,11958.0,80.4215,80.4891,80.3388,80.414,11958.0
2018-10-12 14:50:00,107.05,107.36,107.05,107.34,57093.0,80.4215,80.6544,80.4215,80.6393,57093.0
2018-10-12 14:55:00,107.38,107.45,107.27,107.33,17648.0,80.6694,80.722,80.5867,80.6318,17648.0
2018-10-12 15:00:00,107.32,107.37,107.11,107.3,16812.0,80.6243,80.6619,80.4665,80.6093,16812.0
2018-10-12 15:05:00,107.3,107.69,107.29,107.69,21561.0,80.6093,80.9023,80.6018,80.9023,21561.0
2018-10-12 15:10:00,107.69,107.84,107.58,107.73,21698.0,80.9023,81.015,80.8196,80.9323,21698.0
2018-10-12 15:15:00,107.73,107.77,107.61,107.77,30807.0,80.9323,80.9624,80.8422,80.9624,30807.0
2018-10-12 15:20:00,107.79,107.95,107.76,107.95,20786.0,80.9774,81.0976,80.9549,81.0976,20786.0
2018-10-12 15:25:00,107.97,108.26,107.97,108.17,22959.0,81.1126,81.3305,81.1126,81.2629,22959.0
2018-10-12 15:30:00,108.16,108.41,108.07,108.35,22763.0,81.2554,81.4432,81.1877,81.3981,22763.0
2018-10-12 15:35:00,108.36,108.36,108.04,108.07,30824.0,81.4056,81.4056,81.1652,81.1877,30824.0
2018-10-12 15:40:00,108.07,108.38,108.02,108.33,35355.0,81.1877,81.4206,81.1502,81.3831,35355.0
2018-10-12 15:45:00,108.3,108.46,108.1,108.33,48203.0,81.3605,81.4807,81.2103,81.3831,48203.0
2018-10-12 15:50:00,108.34,108.55,108.31,108.44,58154.0,81.3906,81.5483,81.368,81.4657,58154.0
2018-10-12 15:55:00,108.43,108.6,108.16,108.21,150414.0,81.4582,81.5859,81.2554,81.2929,150414.0
2018-10-15 09:30:00,108.24,108.4,107.27,107.32,50892.0,81.3155,81.4357,80.5867,80.6243,50892.0
2018-10-15 09:35:00,107.18,107.51,106.73,106.73,23727.0,80.5191,80.767,80.1811,80.1811,23727.0
2018-10-15 09:40:00,106.8,107.0,106.61,106.67,20506.0,80.2337,80.3839,80.0909,80.136,20506.0
2018-10-15 09:45:00,106.65,107.11,106.65,107.0,8483.0,80.121,80.4665,80.121,80.3839,8483.0
2018-10-15 09:50:00,106.96,106.96,106.45,106.45,10731.0,80.3539,80.3539,79.9707,79.9707,10731.0
2018-10-15 09:55:00,106.49,106.58,105.97,105.97,20593.0,80.0008,80.0684,79.6101,79.6101,20593.0
2018-10-15 10:00:00,106.01,106.03,105.36,105.37,88437.0,79.6402,79.6552,79.1519,79.1594,88437.0
2018-10-15 10:05:00,105.47,105.48,104.73,104.98,43797.0,79.2345,79.242,78.6786,78.8664,43797.0
2018-10-15 10:10:00,104.99,105.54,104.99,105.05,37818.0,78.8739,79.2871,78.8739,78.919,37818.0
2018-10-15 10:15:00,105.14,105.49,105.09,105.21,30610.0,78.9866,79.2495,78.949,79.0392,30610.0
2018-10-15 10:20:00,105.2,105.64,105.13,105.6,19363.0,79.0317,79.3622,78.9791,79.3322,19363.0
2018-10-15 10:25:00,105.64,105.7,105.35,105.57,37977.0,79.3622,79.4073,79.1443,79.3096,37977.0
2018-10-15 10:30:00,105.51,105.54,104.9,105.46,58551.0,79.2645,79.2871,78.8063,79.227,58551.0
2018-10-15 10:35:00,105.48,105.54,105.08,105.29,18866.0,79.242,79.2871,78.9415,79.0993,18866.0
2018-10-15 10:40:00,105.28,105.42,105.08,105.17,38449.0,79.0918,79.1969,78.9415,79.0091,38449.0
2018-10-15 10:45:00,105.13,105.17,104.94,105.07,142754.0,78.9791,79.0091,78.8363,78.934,142754.0
2018-10-15 10:50:00,105.07,105.25,104.96,105.21,23002.0,78.934,79.0692,78.8514,79.0392,23002.0
2018-10-15 10:55:00,105.2,105.3,105.15,105.2,35425.0,79.0317,79.1068,78.9941,79.0317,35425.0
2018-10-15 11:00:00,105.16,105.31,105.11,105.15,23483.0,79.0016,79.1143,78.964,78.9941,23483.0
2018-10-15 11:05:00,105.17,105.55,105.15,105.36,75794.0,79.0091,79.2946,78.9941,79.1519,75794.0
2018-10-15 11:10:00,105.35,105.47,105.24,105.24,40307.0,79.1443,79.2345,79.0617,79.0617,40307.0
2018-10-15 11:15:00,105.24,105.24,105.05,105.13,23728.0,79.0617,79.0617,78.919,78.9791,23728.0
2018-10-15 11:20:00,105.1,105.35,105.08,105.32,21145.0,78.9565,79.1443,78.9415,79.1218,21145.0
2018-10-15 11:25:00,105.32,105.65,105.29,105.64,24943.0,79.1218,79.3697,79.0993,79.3622,24943.0
2018-10-15 11:30:00,105.64,105.72,105.36,105.38,22684.0,79.3622,79.4223,79.1519,79.1669,22684.0
2018-10-15 11:35:00,105.33,105.49,105.25,105.29,70763.0,79.1293,79.2495,79.0692,79.0993,70763.0
2018-10-15 11:40:00,105.28,105.32,105.03,105.23,28209.0,79.0918,79.1218,78.9039,79.0542,28209.0
2018-10-15 11:45:00,105.24,105.43,105.14,105.18,25737.0,79.0617,79.2044,78.9866,79.0166,25737.0
2018-10-15 11:50:00,105.14,105.19,104.78,104.83,32511.0,78.9866,79.0241,78.7161,78.7537,32511.0
2018-10-15 11:55:00,104.83,104.96,104.53,104.64,36796.0,78.7537,78.8514,78.5283,78.611,36796.0
2018-10-15 12:00:00,104.65,104.72,104.33,104.64,51276.0,78.6185,78.6711,78.3781,78.611,51276.0
2018-10-15 12:05:00,104.65,104.68,104.48,104.49,29810.0,78.6185,78.641,78.4908,78.4983,29810.0
2018-10-15 12:10:00,104.48,104.74,104.47,104.55,40433.0,78.4908,78.6861,78.4832,78.5433,40433.0
2018-10-15 12:15:00,104.57,104.73,104.52,104.68,55786.0,78.5584,78.6786,78.5208,78.641,55786.0
2018-10-15 12:20:00,104.68,104.91,104.67,104.83,18611.0,78.641,78.8138,78.6335,78.7537,18611.0
2018-10-15 12:25:00,104.86,104.95,104.79,104.85,15488.0,78.7762,78.8438,78.7236,78.7687,15488.0
2018-10-15 12:30:00,104.82,104.9,104.66,104.87,15415.0,78.7462,78.8063,78.626,78.7837,15415.0
2018-10-15 12:35:00,104.87,104.92,104.71,104.81,11653.0,78.7837,78.8213,78.6635,78.7387,11653.0
2018-10-15 12:40:00,104.81,104.88,104.75,104.85,13156.0,78.7387,78.7913,78.6936,78.7687,13156.0
2018-10-15 12:45:00,104.86,104.93,104.82,104.91,8387.0,78.7762,78.8288,78.7462,78.8138,8387.0
2018-10-15 12:50:00,104.91,104.93,104.83,104.87,42457.0,78.8138,78.8288,78.7537,78.7837,42457.0
2018-10-15 12:55:00,104.86,104.95,104.77,104.77,12679.0,78.7762,78.8438,78.7086,78.7086,12679.0
2018-10-15 13:00:00,104.83,104.96,104.8,104.96,12539.0,78.7537,78.8514,78.7312,78.8514,12539.0
2018-10-15 13:05:00,104.96,104.96,104.71,104.74,13470.0,78.8514,78.8514,78.6635,78.6861,13470.0
2018-10-15 13:10:00,104.71,104.75,104.58,104.58,26476.0,78.6635,78.6936,78.5659,78.5659,26476.0
2018-10-15 13:15:00,104.57,104.61,104.45,104.52,20856.0,78.5584,78.5884,78.4682,78.5208,20856.0
2018-10-15 13:20:00,104.53,104.53,104.3,104.41,37504.0,78.5283,78.5283,78.3555,78.4382,37504.0
2018-10-15 13:25:00,104.41,104.51,104.41,104.44,42646.0,78.4382,78.5133,78.4382,78.4607,42646.0
2018-10-15 13:30:00,104.42,104.55,104.33,104.53,38913.0,78.4457,78.5433,78.3781,78.5283,38913.0
2018-10-15 13:35:00,104.5,104.54,104.2,104.28,20809.0,78.5058,78.5358,78.2804,78.3405,20809.0
2018-10-15 13:40:00,104.29,104.43,104.26,104.39,16219.0,78.348,78.4532,78.3255,78.4231,16219.0
2018-10-15 13:45:00,104.4,104.45,104.31,104.43,20973.0,78.4307,78.4682,78.363,78.4532,20973.0
2018-10-15 13:50:00,104.45,104.5,104.26,104.32,21939.0,78.4682,78.5058,78.3255,78.3706,21939.0
2018-10-15 13:55:00,104.3,104.45,104.28,104.38,13227.0,78.3555,78.4682,78.3405,78.4156,13227.0
2018-10-15 14:00:00,104.4,104.4,104.1,104.22,30616.0,78.4307,78.4307,78.2053,78.2954,30616.0
2018-10-15 14:05:00,104.17,104.2,104.02,104.11,24115.0,78.2579,78.2804,78.1452,78.2128,24115.0
2018-10-15 14:10:00,104.12,104.27,104.1,104.24,37474.0,78.2203,78.333,78.2053,78.3105,37474.0
2018-10-15 14:15:00,104.25,104.5,104.23,104.4,25010.0,78.318,78.5058,78.3029,78.4307,25010.0
2018-10-15 14:20:00,104.41,104.52,104.36,104.45,31144.0,78.4382,78.5208,78.4006,78.4682,31144.0
2018-10-15 14:25:00,104.44,104.5,104.4,104.42,11611.0,78.4607,78.5058,78.4307,78.4457,11611.0
2018-10-15 14:30:00,104.4,104.49,104.35,104.44,73109.0,78.4307,78.4983,78.3931,78.4607,73109.0
2018-10-15 14:35:00,104.43,104.44,104.35,104.37,11983.0,78.4532,78.4607,78.3931,78.4081,11983.0
2018-10-15 14:40:00,104.39,104.52,104.37,104.48,29987.0,78.4231,78.5208,78.4081,78.4908,29987.0
2018-10-15 14:45:00,104.48,104.52,104.41,104.49,19921.0,78.4908,78.5208,78.4382,78.4983,19921.0
2018-10-15 14:50:00,104.49,104.52,104.42,104.43,29380.0,78.4983,78.5208,78.4457,78.4532,29380.0
2018-10-15 14:55:00,104.42,104.43,104.28,104.29,16119.0,78.4457,78.4532,78.3405,78.348,16119.0
2018-10-15 15:00:00,104.31,104.32,104.14,104.26,32018.0,78.363,78.3706,78.2353,78.3255,32018.0
2018-10-15 15:05:00,104.26,104.39,104.17,104.2,22831.0,78.3255,78.4231,78.2579,78.2804,22831.0
2018-10-15 15:10:00,104.18,104.18,103.91,103.97,46675.0,78.2654,78.2654,78.0625,78.1076,46675.0
2018-10-15 15:15:00,103.99,104.06,103.71,103.74,27561.0,78.1226,78.1752,77.9123,77.9348,27561.0
2018-10-15 15:20:00,103.74,104.13,103.68,104.11,53560.0,77.9348,78.2278,77.8898,78.2128,53560.0
2018-10-15 15:25:00,104.09,104.18,103.96,103.99,44801.0,78.1978,78.2654,78.1001,78.1226,44801.0
2018-10-15 15:30:00,103.99,104.1,103.86,104.01,40779.0,78.1226,78.2053,78.025,78.1377,40779.0
2018-10-15 15:35:00,103.98,104.13,103.98,104.01,30685.0,78.1151,78.2278,78.1151,78.1377,30685.0
2018-10-15 15:40:00,104.0,104.17,103.97,104.17,38128.0,78.1302,78.2579,78.1076,78.2579,38128.0
2018-10-15 15:45:00,104.19,104.31,103.98,104.22,97228.0,78.2729,78.363,78.1151,78.2954,97228.0
2018-10-15 15:50:00,104.22,104.32,104.08,104.2,75694.0,78.2954,78.3706,78.1903,78.2804,75694.0
2018-10-15 15:55:00,104.19,104.25,103.78,103.78,133737.0,78.2729,78.318,77.9649,77.9649,133737.0
2018-10-16 09:30:00,104.53,104.68,103.98,104.23,117113.0,78.5283,78.641,78.1151,78.3029,117113.0
2018-10-16 09:35:00,104.25,104.93,104.18,104.68,25144.0,78.318,78.8288,78.2654,78.641,25144.0
2018-10-16 09:40:00,104.68,105.49,104.6,105.37,74281.0,78.641,79.2495,78.5809,79.1594,74281.0
2018-10-16 09:45:00,105.37,105.37,104.9,104.97,62125.0,79.1594,79.1594,78.8063,78.8589,62125.0
2018-10-16 09:50:00,104.93,105.02,104.7,104.71,9826.0,78.8288,78.8964,78.656,78.6635,9826.0
2018-10-16 09:55:00,104.75,104.81,104.56,104.71,22104.0,78.6936,78.7387,78.5509,78.6635,22104.0
2018-10-16 10:00:00,104.71,104.86,104.54,104.78,50585.0,78.6635,78.7762,78.5358,78.7161,50585.0
2018-10-16 10:05:00,104.75,104.77,104.37,104.4,24680.0,78.6936,78.7086,78.4081,78.4307,24680.0
2018-10-16 10:10:00,104.4,104.64,104.39,104.47,17406.0,78.4307,78.611,78.4231,78.4832,17406.0
2018-10-16 10:15:00,104.43,104.6,104.32,104.42,13473.0,78.4532,78.5809,78.3706,78.4457,13473.0
2018-10-16 10:20:00,104.42,104.89,104.42,104.84,31173.0,78.4457,78.7988,78.4457,78.7612,31173.0
2018-10-16 10:25:00,104.85,104.85,104.62,104.68,26403.0,78.7687,78.7687,78.5959,78.641,26403.0
2018-10-16 10:30:00,104.68,105.07,104.66,104.87,16935.0,78.641,78.934,78.626,78.7837,16935.0
2018-10-16 10:35:00,104.93,105.1,104.78,104.92,22973.0,78.8288,78.9565,78.7161,78.8213,22973.0
2018-10-16 10:40:00,104.91,105.08,104.84,105.03,31102.0,78.8138,78.9415,78.7612,78.9039,31102.0
2018-10-16 10:45:00,105.05,105.11,104.93,105.08,48040.0,78.919,78.964,78.8288,78.9415,48040.0
2018-10-16 10:50:00,105.07,105.36,105.05,105.31,12284.0,78.934,79.1519,78.919,79.1143,12284.0
2018-10-16 10:55:00,105.34,105.56,105.34,105.56,20757.0,79.1368,79.3021,79.1368,79.3021,20757.0
2018-10-16 11:00:00,105.6,105.62,105.45,105.62,17836.0,79.3322,79.3472,79.2195,79.3472,17836.0
2018-10-16 11:05:00,105.62,105.76,105.45,105.45,14557.0,79.3472,79.4524,79.2195,79.2195,14557.0
2018-10-16 11:10:00,105.49,105.55,105.35,105.55,10077.0,79.2495,79.2946,79.1443,79.2946,10077.0
2018-10-16 11:15:00,105.53,105.63,105.49,105.53,10262.0,79.2796,79.3547,79.2495,79.2796,10262.0
2018-10-16 11:20:00,105.52,105.67,105.51,105.64,14769.0,79.2721,79.3847,79.2645,79.3622,14769.0
2018-10-16 11:25:00,105.61,105.74,105.49,105.64,6424.0,79.3397,79.4373,79.2495,79.3622,6424.0
2018-10-16 11:30:00,105.59,105.79,105.55,105.79,7699.0,79.3246,79.4749,79.2946,79.4749,7699.0
2018-10-16 11:35:00,105.78,105.78,105.64,105.69,8474.0,79.4674,79.4674,79.3622,79.3998,8474.0
2018-10-16 11:40:00,105.7,105.75,105.56,105.56,10506.0,79.4073,79.4448,79.3021,79.3021,10506.0
2018-10-16 11:45:00,105.56,105.62,105.47,105.57,9633.0,79.3021,79.3472,79.2345,79.3096,9633.0
2018-10-16 11:50:00,105.57,105.59,105.44,105.5,8002.0,79.3096,79.3246,79.212,79.257,8002.0
2018-10-16 11:55:00,105.52,105.67,105.48,105.66,6523.0,79.2721,79.3847,79.242,79.3772,6523.0
2018-10-16 12:00:00,105.68,105.76,105.65,105.73,7745.0,79.3923,79.4524,79.3697,79.4298,7745.0
2018-10-16 12:05:00,105.74,105.78,105.59,105.71,7543.0,79.4373,79.4674,79.3246,79.4148,7543.0
2018-10-16 12:10:00,105.66,105.71,105.53,105.53,6355.0,79.3772,79.4148,79.2796,79.2796,6355.0
2018-10-16 12:15:00,105.5,105.56,105.47,105.47,7305.0,79.257,79.3021,79.2345,79.2345,7305.0
2018-10-16 12:20:00,105.49,105.59,105.49,105.53,5188.0,79.2495,79.3246,79.2495,79.2796,5188.0
2018-10-16 12:25:00,105.53,105.55,105.32,105.37,9482.0,79.2796,79.2946,79.1218,79.1594,9482.0
2018-10-16 12:30:00,105.36,105.44,105.32,105.37,6098.0,79.1519,79.212,79.1218,79.1594,6098.0
2018-10-16 12:35:00,105.38,105.44,105.36,105.42,2669.0,79.1669,79.212,79.1519,79.1969,2669.0
2018-10-16 12:40:00,105.42,105.58,105.41,105.57,13041.0,79.1969,79.3171,79.1894,79.3096,13041.0
2018-10-16 12:45:00,105.59,105.67,105.55,105.64,12632.0,79.3246,79.3847,79.2946,79.3622,12632.0
2018-10-16 12:50:00,105.61,105.65,105.59,105.6,7130.0,79.3397,79.3697,79.3246,79.3322,7130.0
2018-10-16 12:55:00,105.6,105.73,105.6,105.7,8778.0,79.3322,79.4298,79.3322,79.4073,8778.0
2018-10-16 13:00:00,105.7,105.73,105.67,105.73,8710.0,79.4073,79.4298,79.3847,79.4298,8710.0
2018-10-16 13:05:00,105.71,105.78,105.61,105.75,20179.0,79.4148,79.4674,79.3397,79.4448,20179.0
2018-10-16 13:10:00,105.76,105.88,105.74,105.82,21090.0,79.4524,79.5425,79.4373,79.4974,21090.0
2018-10-16 13:15:00,105.84,105.95,105.8,105.93,5913.0,79.5125,79.5951,79.4824,79.5801,5913.0
2018-10-16 13:20:00,105.92,106.08,105.92,106.04,20487.0,79.5726,79.6928,79.5726,79.6627,20487.0
2018-10-16 13:25:00,106.03,106.03,105.87,105.88,10456.0,79.6552,79.6552,79.535,79.5425,10456.0
2018-10-16 13:30:00,105.87,106.05,105.86,105.97,5107.0,79.535,79.6702,79.5275,79.6101,5107.0
2018-10-16 13:35:00,105.98,106.04,105.94,106.02,5312.0,79.6176,79.6627,79.5876,79.6477,5312.0
2018-10-16 13:40:00,106.07,106.08,105.99,106.02,4338.0,79.6852,79.6928,79.6251,79.6477,4338.0
2018-10-16 13:45:00,106.05,106.19,106.05,106.17,9746.0,79.6702,79.7754,79.6702,79.7604,9746.0
2018-10-16 13:50:00,106.16,106.19,106.02,106.02,22750.0,79.7529,79.7754,79.6477,79.6477,22750.0
2018-10-16 13:55:00,106.07,106.07,105.85,105.85,9813.0,79.6852,79.6852,79.52,79.52,9813.0
2018-10-16 14:00:00,105.89,105.97,105.88,105.92,11265.0,79.55,79.6101,79.5425,79.5726,11265.0
2018-10-16 14:05:00,105.92,106.02,105.92,105.95,9150.0,79.5726,79.6477,79.5726,79.5951,9150.0
2018-10-16 14:10:00,105.99,106.03,105.8,105.85,8668.0,79.6251,79.6552,79.4824,79.52,8668.0
2018-10-16 14:15:00,105.83,105.89,105.81,105.82,7500.0,79.5049,79.55,79.4899,79.4974,7500.0
2018-10-16 14:20:00,105.83,105.87,105.67,105.75,25382.0,79.5049,79.535,79.3847,79.4448,25382.0
2018-10-16 14:25:00,105.75,105.86,105.73,105.85,11819.0,79.4448,79.5275,79.4298,79.52,11819.0
2018-10-16 14:30:00,105.86,105.9,105.84,105.86,8331.0,79.5275,79.5575,79.5125,79.5275,8331.0
2018-10-16 14:35:00,105.86,105.89,105.83,105.88,9614.0,79.5275,79.55,79.5049,79.5425,9614.0
2018-10-16 14:40:00,105.87,105.99,105.87,105.95,8689.0,79.535,79.6251,79.535,79.5951,8689.0
2018-10-16 14:45:00,105.93,105.95,105.88,105.91,9267.0,79.5801,79.5951,79.5425,79.565,9267.0
2018-10-16 14:50:00,105.92,105.92,105.77,105.82,8701.0,79.5726,79.5726,79.4599,79.4974,8701.0
2018-10-16 14:55:00,105.81,105.81,105.57,105.61,9222.0,79.4899,79.4899,79.3096,79.3397,9222.0
2018-10-16 15:00:00,105.62,105.66,105.52,105.53,10644.0,79.3472,79.3772,79.2721,79.2796,10644.0
2018-10-16 15:05:00,105.51,105.67,105.5,105.64,9619.0,79.2645,79.3847,79.257,79.3622,9619.0
2018-10-16 15:10:00,105.62,105.75,105.54,105.75,14345.0,79.3472,79.4448,79.2871,79.4448,14345.0
2018-10-16 15:15:00,105.75,105.79,105.72,105.75,15110.0,79.4448,79.4749,79.4223,79.4448,15110.0
2018-10-16 15:20:00,105.74,105.75,105.63,105.66,10597.0,79.4373,79.4448,79.3547,79.3772,10597.0
2018-10-16 15:25:00,105.66,105.77,105.66,105.76,11314.0,79.3772,79.4599,79.3772,79.4524,11314.0
2018-10-16 15:30:00,105.75,105.82,105.62,105.63,34016.0,79.4448,79.4974,79.3472,79.3547,34016.0
2018-10-16 15:35:00,105.64,105.97,105.62,105.96,31303.0,79.3622,79.6101,79.3472,79.6026,31303.0
2018-10-16 15:40:00,105.96,106.1,105.94,105.99,28108.0,79.6026,79.7078,79.5876,79.6251,28108.0
2018-10-16 15:45:00,105.96,106.09,105.88,106.07,39302.0,79.6026,79.7003,79.5425,79.6852,39302.0
2018-10-16 15:50:00,106.07,106.1,105.81,105.87,42295.0,79.6852,79.7078,79.4899,79.535,42295.0
2018-10-16 15:55:00,105.88,105.95,105.74,105.89,93305.0,79.5425,79.5951,79.4373,79.55,93305.0
2018-10-17 09:30:00,105.9,106.03,105.54,105.9,71738.0,79.5575,79.6552,79.2871,79.5575,71738.0
2018-10-17 09:35:00,105.86,105.9,105.18,105.33,43320.0,79.5275,79.5575,79.0166,79.1293,43320.0
2018-10-17 09:40:00,105.28,106.1,105.28,106.1,12720.0,79.0918,79.7078,79.0918,79.7078,12720.0
2018-10-17 09:45:00,106.04,106.07,105.55,105.59,25469.0,79.6627,79.6852,79.2946,79.3246,25469.0
2018-10-17 09:50:00,105.62,105.71,105.43,105.6,17828.0,79.3472,79.4148,79.2044,79.3322,17828.0
2018-10-17 09:55:00,105.53,105.53,105.03,105.03,10094.0,79.2796,79.2796,78.9039,78.9039,10094.0
2018-10-17 10:00:00,105.03,105.21,104.64,105.07,40000.0,78.9039,79.0392,78.611,78.934,40000.0
2018-10-17 10:05:00,105.13,105.31,105.0,105.23,41836.0,78.9791,79.1143,78.8814,79.0542,41836.0
2018-10-17 10:10:00,105.18,105.28,104.87,104.9,51960.0,79.0166,79.0918,78.7837,78.8063,51960.0
2018-10-17 10:15:00,104.88,104.98,104.76,104.83,17146.0,78.7913,78.8664,78.7011,78.7537,17146.0
2018-10-17 10:20:00,104.8,104.92,104.62,104.64,15950.0,78.7312,78.8213,78.5959,78.611,15950.0
2018-10-17 10:25:00,104.65,104.75,104.5,104.71,14459.0,78.6185,78.6936,78.5058,78.6635,14459.0
2018-10-17 10:30:00,104.5,104.68,103.95,103.95,64440.0,78.5058,78.641,78.0926,78.0926,64440.0
2018-10-17 10:35:00,103.95,104.11,103.84,103.89,27708.0,78.0926,78.2128,78.01,78.0475,27708.0
2018-10-17 10:40:00,103.91,103.94,103.75,103.86,24073.0,78.0625,78.0851,77.9423,78.025,24073.0
2018-10-17 10:45:00,103.85,103.96,103.7,103.92,21072.0,78.0175,78.1001,77.9048,78.0701,21072.0
2018-10-17 10:50:00,103.92,104.11,103.88,104.02,28614.0,78.0701,78.2128,78.04,78.1452,28614.0
2018-10-17 10:55:00,104.01,104.15,103.9,104.03,45489.0,78.1377,78.2428,78.055,78.1527,45489.0
2018-10-17 11:00:00,104.01,104.06,103.87,103.98,43313.0,78.1377,78.1752,78.0325,78.1151,43313.0
2018-10-17 11:05:00,103.95,104.62,103.91,104.58,28946.0,78.0926,78.5959,78.0625,78.5659,28946.0
2018-10-17 11:10:00,104.59,104.75,104.48,104.58,36352.0,78.5734,78.6936,78.4908,78.5659,36352.0
2018-10-17 11:15:00,104.63,104.68,104.4,104.43,23434.0,78.6034,78.641,78.4307,78.4532,23434.0
2018-10-17 11:20:00,104.49,104.49,104.23,104.48,19375.0,78.4983,78.4983,78.3029,78.4908,19375.0
2018-10-17 11:25:00,104.45,104.52,104.44,104.48,29342.0,78.4682,78.5208,78.4607,78.4908,29342.0
2018-10-17 11:30:00,104.51,104.51,104.38,104.4,27509.0,78.5133,78.5133,78.4156,78.4307,27509.0
2018-10-17 11:35:00,104.4,104.5,104.12,104.18,14645.0,78.4307,78.5058,78.2203,78.2654,14645.0
2018-10-17 11:40:00,104.15,104.44,104.04,104.39,19047.0,78.2428,78.4607,78.1602,78.4231,19047.0
2018-10-17 11:45:00,104.36,104.48,104.3,104.4,13180.0,78.4006,78.4908,78.3555,78.4307,13180.0
2018-10-17 11:50:00,104.41,104.42,104.13,104.15,15311.0,78.4382,78.4457,78.2278,78.2428,15311.0
2018-10-17 11:55:00,104.08,104.11,103.95,104.07,19160.0,78.1903,78.2128,78.0926,78.1827,19160.0
2018-10-17 12:00:00,104.07,104.08,103.9,103.95,22131.0,78.1827,78.1903,78.055,78.0926,22131.0
2018-10-17 12:05:00,103.9,104.02,103.9,104.0,15613.0,78.055,78.1452,78.055,78.1302,15613.0
2018-10-17 12:10:00,104.0,104.03,103.83,103.96,23753.0,78.1302,78.1527,78.0024,78.1001,23753.0
2018-10-17 12:15:00,103.96,104.26,103.93,104.21,18986.0,78.1001,78.3255,78.0776,78.2879,18986.0
2018-10-17 12:20:00,104.18,104.18,103.98,104.07,43332.0,78.2654,78.2654,78.1151,78.1827,43332.0
2018-10-17 12:25:00,104.08,104.08,103.84,103.89,16671.0,78.1903,78.1903,78.01,78.0475,16671.0
2018-10-17 12:30:00,103.9,103.92,103.75,103.91,25560.0,78.055,78.0701,77.9423,78.0625,25560.0
2018-10-17 12:35:00,103.91,103.98,103.85,103.98,16758.0,78.0625,78.1151,78.0175,78.1151,16758.0
2018-10-17 12:40:00,103.99,104.15,103.98,103.98,14866.0,78.1226,78.2428,78.1151,78.1151,14866.0
2018-10-17 12:45:00,104.02,104.03,103.82,103.85,24299.0,78.1452,78.1527,77.9949,78.0175,24299.0
2018-10-17 12:50:00,103.87,104.13,103.84,104.05,24011.0,78.0325,78.2278,78.01,78.1677,24011.0
2018-10-17 12:55:00,104.05,104.14,104.04,104.08,20426.0,78.1677,78.2353,78.1602,78.1903,20426.0
2018-10-17 13:00:00,104.08,104.16,103.99,104.13,15514.0,78.1903,78.2504,78.1226,78.2278,15514.0
2018-10-17 13:05:00,104.16,104.36,104.14,104.25,20539.0,78.2504,78.4006,78.2353,78.318,20539.0
2018-10-17 13:10:00,104.24,104.35,104.14,104.19,43345.0,78.3105,78.3931,78.2353,78.2729,43345.0
2018-10-17 13:15:00,104.2,104.23,104.05,104.05,15457.0,78.2804,78.3029,78.1677,78.1677,15457.0
2018-10-17 13:20:00,104.05,104.2,104.05,104.09,20737.0,78.1677,78.2804,78.1677,78.1978,20737.0
2018-10-17 13:25:00,104.13,104.14,103.99,104.13,34124.0,78.2278,78.2353,78.1226,78.2278,34124.0
2018-10-17 13:30:00,104.13,104.21,104.07,104.19,31583.0,78.2278,78.2879,78.1827,78.2729,31583.0
2018-10-17 13:35:00,104.2,104.29,104.1,104.24,14124.0,78.2804,78.348,78.2053,78.3105,14124.0
2018-10-17 13:40:00,104.23,104.28,104.1,104.2,12499.0,78.3029,78.3405,78.2053,78.2804,12499.0
2018-10-17 13:45:00,104.16,104.39,104.14,104.33,44618.0,78.2504,78.4231,78.2353,78.3781,44618.0
2018-10-17 13:50:00,104.33,104.49,104.31,104.35,31435.0,78.3781,78.4983,78.363,78.3931,31435.0
2018-10-17 13:55:00,104.36,104.53,104.31,104.53,24467.0,78.4006,78.5283,78.363,78.5283,24467.0
2018-10-17 14:00:00,104.49,104.49,104.24,104.32,14799.0,78.4983,78.4983,78.3105,78.3706,14799.0
2018-10-17 14:05:00,104.35,104.37,104.2,104.3,21860.0,78.3931,78.4081,78.2804,78.3555,21860.0
2018-10-17 14:10:00,104.27,104.29,103.98,103.98,13333.0,78.333,78.348,78.1151,78.1151,13333.0
2018-10-17 14:15:00,103.94,104.05,103.93,103.99,18721.0,78.0851,78.1677,78.0776,78.1226,18721.0
2018-10-17 14:20:00,103.97,103.97,103.54,103.66,25400.0,78.1076,78.1076,77.7846,77.8747,25400.0
2018-10-17 14:25:00,103.65,103.92,103.65,103.76,12071.0,77.8672,78.0701,77.8672,77.9499,12071.0
2018-10-17 14:30:00,103.71,104.01,103.69,103.93,14513.0,77.9123,78.1377,77.8973,78.0776,14513.0
2018-10-17 14:35:00,103.95,103.97,103.85,103.91,9112.0,78.0926,78.1076,78.0175,78.0625,9112.0
2018-10-17 14:40:00,103.91,104.03,103.84,103.98,19769.0,78.0625,78.1527,78.01,78.1151,19769.0
2018-10-17 14:45:00,103.96,104.06,103.95,104.06,20440.0,78.1001,78.1752,78.0926,78.1752,20440.0
2018-10-17 14:50:00,104.06,104.08,103.87,103.98,20788.0,78.1752,78.1903,78.0325,78.1151,20788.0
2018-10-17 14:55:00,104.0,104.05,103.92,103.92,30722.0,78.1302,78.1677,78.0701,78.0701,30722.0
2018-10-17 15:00:00,103.91,104.11,103.86,104.08,23474.0,78.0625,78.2128,78.025,78.1903,23474.0
2018-10-17 15:05:00,104.08,104.26,104.06,104.24,57670.0,78.1903,78.3255,78.1752,78.3105,57670.0
2018-10-17 15:10:00,104.24,104.3,104.16,104.17,28616.0,78.3105,78.3555,78.2504,78.2579,28616.0
2018-10-17 15:15:00,104.18,104.19,104.01,104.07,22928.0,78.2654,78.2729,78.1377,78.1827,22928.0
2018-10-17 15:20:00,104.07,104.09,103.96,104.0,26865.0,78.1827,78.1978,78.1001,78.1302,26865.0
2018-10-17 15:25:00,104.02,104.11,103.98,104.0,22610.0,78.1452,78.2128,78.1151,78.1302,22610.0
2018-10-17 15:30:00,103.99,103.99,103.46,103.62,51725.0,78.1226,78.1226,77.7245,77.8447,51725.0
2018-10-17 15:35:00,103.63,103.66,103.55,103.59,46262.0,77.8522,77.8747,77.7921,77.8221,46262.0
2018-10-17 15:40:00,103.58,103.62,103.28,103.42,48692.0,77.8146,77.8447,77.5893,77.6944,48692.0
2018-10-17 15:45:00,103.44,103.5,103.3,103.38,92998.0,77.7095,77.7545,77.6043,77.6644,92998.0
2018-10-17 15:50:00,103.38,103.6,103.38,103.57,86261.0,77.6644,77.8297,77.6644,77.8071,86261.0
2018-10-17 15:55:00,103.56,103.76,103.49,103.68,241551.0,77.7996,77.9499,77.747,77.8898,241551.0
2018-10-18 09:30:00,102.71,102.91,102.1,102.32,97341.0,77.161,77.3113,76.7028,76.8681,97341.0
2018-10-18 09:35:00,102.29,102.39,101.32,101.92,102852.0,76.8455,76.9206,76.1168,76.5675,102852.0
2018-10-18 09:40:00,101.86,102.22,101.7,101.9,136302.0,76.5225,76.7929,76.4023,76.5525,136302.0
2018-10-18 09:45:00,101.82,102.74,101.82,102.54,40201.0,76.4924,77.1836,76.4924,77.0333,40201.0
2018-10-18 09:50:00,102.57,102.98,102.52,102.89,33290.0,77.0559,77.3639,77.0183,77.2963,33290.0
2018-10-18 09:55:00,102.93,103.34,102.78,102.98,38325.0,77.3263,77.6343,77.2136,77.3639,38325.0
2018-10-18 10:00:00,102.96,103.15,102.86,103.08,101981.0,77.3489,77.4916,77.2737,77.439,101981.0
2018-10-18 10:05:00,103.09,103.65,103.09,103.43,80969.0,77.4465,77.8672,77.4465,77.7019,80969.0
2018-10-18 10:10:00,103.42,103.66,103.41,103.59,45173.0,77.6944,77.8747,77.6869,77.8221,45173.0
2018-10-18 10:15:00,103.59,104.42,103.51,104.35,91346.0,77.8221,78.4457,77.762,78.3931,91346.0
2018-10-18 10:20:00,104.24,104.38,103.56,103.56,31349.0,78.3105,78.4156,77.7996,77.7996,31349.0
2018-10-18 10:25:00,103.56,103.83,103.49,103.61,20202.0,77.7996,78.0024,77.747,77.8372,20202.0
2018-10-18 10:30:00,103.61,104.24,103.61,104.23,18002.0,77.8372,78.3105,77.8372,78.3029,18002.0
2018-10-18 10:35:00,104.2,104.38,104.07,104.1,30308.0,78.2804,78.4156,78.1827,78.2053,30308.0
2018-10-18 10:40:00,104.1,104.7,104.0,104.55,46011.0,78.2053,78.656,78.1302,78.5433,46011.0
2018-10-18 10:45:00,104.59,104.78,104.24,104.24,20273.0,78.5734,78.7161,78.3105,78.3105,20273.0
2018-10-18 10:50:00,104.25,104.39,104.05,104.39,17750.0,78.318,78.4231,78.1677,78.4231,17750.0
2018-10-18 10:55:00,104.33,104.64,104.33,104.55,30458.0,78.3781,78.611,78.3781,78.5433,30458.0
2018-10-18 11:00:00,104.54,104.55,104.08,104.14,17257.0,78.5358,78.5433,78.1903,78.2353,17257.0
2018-10-18 11:05:00,104.16,104.4,104.13,104.37,17058.0,78.2504,78.4307,78.2278,78.4081,17058.0
2018-10-18 11:10:00,104.42,104.51,104.34,104.44,16863.0,78.4457,78.5133,78.3856,78.4607,16863.0
2018-10-18 11:15:00,104.48,104.65,104.47,104.65,27025.0,78.4908,78.6185,78.4832,78.6185,27025.0
2018-10-18 11:20:00,104.64,104.73,104.59,104.65,44788.0,78.611,78.6786,78.5734,78.6185,44788.0
2018-10-18 11:25:00,104.65,104.85,104.6,104.66,54857.0,78.6185,78.7687,78.5809,78.626,54857.0
2018-10-18 11:30:00,104.64,104.65,104.37,104.46,44215.0,78.611,78.6185,78.4081,78.4757,44215.0
2018-10-18 11:35:00,104.46,104.49,104.27,104.42,46348.0,78.4757,78.4983,78.333,78.4457,46348.0
2018-10-18 11:40:00,104.39,104.65,104.39,104.56,20803.0,78.4231,78.6185,78.4231,78.5509,20803.0
2018-10-18 11:45:00,104.54,104.57,104.14,104.25,84969.0,78.5358,78.5584,78.2353,78.318,84969.0
2018-10-18 11:50:00,104.29,104.41,104.13,104.28,24910.0,78.348,78.4382,78.2278,78.3405,24910.0
2018-10-18 11:55:00,104.28,104.32,104.12,104.3,13417.0,78.3405,78.3706,78.2203,78.3555,13417.0
2018-10-18 12:00:00,104.25,104.37,104.17,104.3,15858.0,78.318,78.4081,78.2579,78.3555,15858.0
2018-10-18 12:05:00,104.3,104.49,104.26,104.4,15692.0,78.3555,78.4983,78.3255,78.4307,15692.0
2018-10-18 12:10:00,104.43,104.48,104.27,104.31,11549.0,78.4532,78.4908,78.333,78.363,11549.0
2018-10-18 12:15:00,104.28,104.28,103.89,103.94,28125.0,78.3405,78.3405,78.0475,78.0851,28125.0
2018-10-18 12:20:00,103.9,104.18,103.86,104.14,33471.0,78.055,78.2654,78.025,78.2353,33471.0
2018-10-18 12:25:00,104.17,104.35,104.15,104.22,16150.0,78.2579,78.3931,78.2428,78.2954,16150.0
2018-10-18 12:30:00,104.21,104.27,104.11,104.21,45868.0,78.2879,78.333,78.2128,78.2879,45868.0
2018-10-18 12:35:00,104.23,104.48,104.17,104.41,10229.0,78.3029,78.4908,78.2579,78.4382,10229.0
2018-10-18 12:40:00,104.44,104.59,104.33,104.36,22515.0,78.4607,78.5734,78.3781,78.4006,22515.0
2018-10-18 12:45:00,104.34,104.44,104.31,104.41,8198.0,78.3856,78.4607,78.363,78.4382,8198.0
2018-10-18 12:50:00,104.39,104.52,104.35,104.51,9399.0,78.4231,78.5208,78.3931,78.5133,9399.0
2018-10-18 12:55:00,104.5,104.55,104.37,104.42,45299.0,78.5058,78.5433,78.4081,78.4457,45299.0
2018-10-18 13:00:00,104.4,104.51,104.29,104.31,26425.0,78.4307,78.5133,78.348,78.363,26425.0
2018-10-18 13:05:00,104.29,104.33,104.12,104.21,18725.0,78.348,78.3781,78.2203,78.2879,18725.0
2018-10-18 13:10:00,104.19,104.25,104.05,104.05,10838.0,78.2729,78.318,78.1677,78.1677,10838.0
2018-10-18 13:15:00,104.02,104.15,103.93,103.96,10921.0,78.1452,78.2428,78.0776,78.1001,10921.0
2018-10-18 13:20:00,103.96,103.99,103.74,103.79,7522.0,78.1001,78.1226,77.9348,77.9724,7522.0
2018-10-18 13:25:00,103.75,103.84,103.63,103.81,11410.0,77.9423,78.01,77.8522,77.9874,11410.0
2018-10-18 13:30:00,103.84,103.87,103.61,103.61,16190.0,78.01,78.0325,77.8372,77.8372,16190.0
2018-10-18 13:35:00,103.6,103.76,103.58,103.66,70310.0,77.8297,77.9499,77.8146,77.8747,70310.0
2018-10-18 13:40:00,103.64,103.64,103.4,103.62,47095.0,77.8597,77.8597,77.6794,77.8447,47095.0
2018-10-18 13:45:00,103.64,103.78,103.62,103.72,20417.0,77.8597,77.9649,77.8447,77.9198,20417.0
2018-10-18 13:50:00,103.73,103.74,103.48,103.58,24151.0,77.9273,77.9348,77.7395,77.8146,24151.0
2018-10-18 13:55:00,103.64,103.74,103.56,103.67,24533.0,77.8597,77.9348,77.7996,77.8822,24533.0
2018-10-18 14:00:00,103.68,104.0,103.67,103.92,18439.0,77.8898,78.1302,77.8822,78.0701,18439.0
2018-10-18 14:05:00,103.92,104.17,103.9,104.08,20261.0,78.0701,78.2579,78.055,78.1903,20261.0
2018-10-18 14:10:00,104.03,104.03,103.82,103.82,15090.0,78.1527,78.1527,77.9949,77.9949,15090.0
2018-10-18 14:15:00,103.84,103.85,103.57,103.58,33067.0,78.01,78.0175,77.8071,77.8146,33067.0
2018-10-18 14:20:00,103.6,103.76,103.49,103.73,40441.0,77.8297,77.9499,77.747,77.9273,40441.0
2018-10-18 14:25:00,103.72,103.75,103.61,103.69,28080.0,77.9198,77.9423,77.8372,77.8973,28080.0
2018-10-18 14:30:00,103.69,103.69,103.58,103.59,35572.0,77.8973,77.8973,77.8146,77.8221,35572.0
2018-10-18 14:35:00,103.6,103.75,103.51,103.62,35323.0,77.8297,77.9423,77.762,77.8447,35323.0
2018-10-18 14:40:00,103.6,103.79,103.56,103.77,38968.0,77.8297,77.9724,77.7996,77.9574,38968.0
2018-10-18 14:45:00,103.8,103.9,103.66,103.7,24362.0,77.9799,78.055,77.8747,77.9048,24362.0
2018-10-18 14:50:00,103.72,103.93,103.68,103.84,27618.0,77.9198,78.0776,77.8898,78.01,27618.0
2018-10-18 14:55:00,103.8,103.84,103.61,103.65,13880.0,77.9799,78.01,77.8372,77.8672,13880.0
2018-10-18 15:00:00,103.68,103.71,103.26,103.3,20166.0,77.8898,77.9123,77.5742,77.6043,20166.0
2018-10-18 15:05:00,103.28,103.36,103.2,103.25,17641.0,77.5893,77.6494,77.5292,77.5667,17641.0
2018-10-18 15:10:00,103.26,103.26,103.11,103.11,15143.0,77.5742,77.5742,77.4615,77.4615,15143.0
2018-10-18 15:15:00,103.13,103.48,103.07,103.07,26124.0,77.4766,77.7395,77.4315,77.4315,26124.0
2018-10-18 15:20:00,103.1,103.2,102.92,103.16,44272.0,77.454,77.5292,77.3188,77.4991,44272.0
2018-10-18 15:25:00,103.16,103.17,102.98,103.06,34861.0,77.4991,77.5066,77.3639,77.424,34861.0
2018-10-18 15:30:00,103.05,103.22,102.95,103.07,46621.0,77.4165,77.5442,77.3413,77.4315,46621.0
2018-10-18 15:35:00,103.06,103.31,102.98,103.31,33719.0,77.424,77.6118,77.3639,77.6118,33719.0
2018-10-18 15:40:00,103.33,103.5,103.27,103.33,57718.0,77.6268,77.7545,77.5817,77.6268,57718.0
2018-10-18 15:45:00,103.34,103.42,103.23,103.39,72300.0,77.6343,77.6944,77.5517,77.6719,72300.0
2018-10-18 15:50:00,103.38,103.38,103.26,103.3,85420.0,77.6644,77.6644,77.5742,77.6043,85420.0
2018-10-18 15:55:00,103.32,103.37,103.23,103.37,125706.0,77.6193,77.6569,77.5517,77.6569,125706.0
2018-10-19 09:30:00,98.17,100.29,96.81,98.29,626568.0,73.7504,75.343,72.7287,73.8405,626568.0
2018-10-19 09:35:00,98.14,98.25,94.68,95.45,336205.0,73.7278,73.8105,71.1285,71.707,336205.0
2018-10-19 09:40:00,95.38,95.45,94.01,94.31,251475.0,71.6544,71.707,70.6252,70.8505,251475.0
2018-10-19 09:45:00,94.31,94.79,94.02,94.19,157515.0,70.8505,71.2111,70.6327,70.7604,157515.0
2018-10-19 09:50:00,94.26,94.47,93.54,94.1,344383.0,70.813,70.9707,70.2721,70.6928,344383.0
2018-10-19 09:55:00,94.11,94.11,93.73,93.75,255468.0,70.7003,70.7003,70.4148,70.4298,255468.0
2018-10-19 10:00:00,93.76,94.54,93.75,93.89,258227.0,70.4373,71.0233,70.4298,70.535,258227.0
2018-10-19 10:05:00,93.94,94.01,93.64,93.84,235668.0,70.5726,70.6252,70.3472,70.4974,235668.0
2018-10-19 10:10:00,93.82,93.84,93.12,93.15,216130.0,70.4824,70.4974,69.9565,69.9791,216130.0
2018-10-19 10:15:00,93.12,93.34,93.01,93.23,180391.0,69.9565,70.1218,69.8739,70.0392,180391.0
2018-10-19 10:20:00,93.22,93.74,93.17,93.17,122123.0,70.0317,70.4223,69.9941,69.9941,122123.0
2018-10-19 10:25:00,93.18,94.2,92.85,94.08,210029.0,70.0016,70.7679,69.7537,70.6777,210029.0
2018-10-19 10:30:00,94.08,95.0,93.75,94.91,231372.0,70.6777,71.3689,70.4298,71.3013,231372.0
2018-10-19 10:35:00,94.9,95.12,94.1,94.5,134907.0,71.2938,71.459,70.6928,70.9933,134907.0
2018-10-19 10:40:00,94.45,94.9,94.27,94.7,112148.0,70.9557,71.2938,70.8205,71.1435,112148.0
2018-10-19 10:45:00,94.73,94.89,94.6,94.85,89350.0,71.1661,71.2863,71.0684,71.2562,89350.0
2018-10-19 10:50:00,94.86,94.86,94.61,94.62,62284.0,71.2637,71.2637,71.0759,71.0834,62284.0
2018-10-19 10:55:00,94.63,95.27,94.62,95.17,152126.0,71.0909,71.5717,71.0834,71.4966,152126.0
2018-10-19 11:00:00,95.19,95.5,95.15,95.37,114293.0,71.5116,71.7445,71.4816,71.6469,114293.0
2018-10-19 11:05:00,95.38,96.44,95.38,96.15,203755.0,71.6544,72.4507,71.6544,72.2328,203755.0
2018-10-19 11:10:00,96.12,96.65,95.94,96.62,135511.0,72.2103,72.6085,72.0751,72.5859,135511.0
2018-10-19 11:15:00,96.6,97.17,96.51,97.1,143376.0,72.5709,72.9991,72.5033,72.9465,143376.0
2018-10-19 11:20:00,97.08,97.36,96.1,96.15,180824.0,72.9315,73.1418,72.1953,72.2328,180824.0
2018-10-19 11:25:00,96.2,96.36,95.95,96.3,99550.0,72.2704,72.3906,72.0826,72.3455,99550.0
2018-10-19 11:30:00,96.31,96.39,95.92,96.11,99153.0,72.353,72.4131,72.06,72.2028,99153.0
2018-10-19 11:35:00,96.11,96.11,95.25,95.51,116393.0,72.2028,72.2028,71.5567,71.752,116393.0
2018-10-19 11:40:00,95.52,95.73,95.23,95.68,61248.0,71.7595,71.9173,71.5417,71.8797,61248.0
2018-10-19 11:45:00,95.69,95.95,95.62,95.93,48812.0,71.8873,72.0826,71.8347,72.0676,48812.0
2018-10-19 11:50:00,95.9,95.96,95.34,95.71,59660.0,72.045,72.0901,71.6243,71.9023,59660.0
2018-10-19 11:55:00,95.68,96.21,95.5,96.06,55037.0,71.8797,72.2779,71.7445,72.1652,55037.0
2018-10-19 12:00:00,96.05,96.26,96.04,96.09,50377.0,72.1577,72.3155,72.1502,72.1878,50377.0
2018-10-19 12:05:00,96.12,96.22,95.8,95.95,27095.0,72.2103,72.2854,71.9699,72.0826,27095.0
2018-10-19 12:10:00,95.95,95.96,95.65,95.65,25912.0,72.0826,72.0901,71.8572,71.8572,25912.0
2018-10-19 12:15:00,95.63,95.63,95.19,95.25,28458.0,71.8422,71.8422,71.5116,71.5567,28458.0
2018-10-19 12:20:00,95.24,95.25,94.81,94.83,49045.0,71.5492,71.5567,71.2262,71.2412,49045.0
2018-10-19 12:25:00,94.83,94.84,94.6,94.7,81730.0,71.2412,71.2487,71.0684,71.1435,81730.0
2018-10-19 12:30:00,94.67,95.09,94.6,94.61,82550.0,71.121,71.4365,71.0684,71.0759,82550.0
2018-10-19 12:35:00,94.59,94.84,94.33,94.47,57714.0,71.0609,71.2487,70.8656,70.9707,57714.0
2018-10-19 12:40:00,94.45,94.79,94.15,94.56,88784.0,70.9557,71.2111,70.7303,71.0383,88784.0
2018-10-19 12:45:00,94.58,94.83,94.44,94.63,41537.0,71.0534,71.2412,70.9482,71.0909,41537.0
2018-10-19 12:50:00,94.63,94.74,94.39,94.67,65003.0,71.0909,71.1736,70.9106,71.121,65003.0
2018-10-19 12:55:00,94.7,94.78,94.51,94.51,37894.0,71.1435,71.2036,71.0008,71.0008,37894.0
2018-10-19 13:00:00,94.5,94.5,94.2,94.31,64338.0,70.9933,70.9933,70.7679,70.8505,64338.0
2018-10-19 13:05:00,94.3,94.34,94.16,94.27,65247.0,70.843,70.8731,70.7378,70.8205,65247.0
2018-10-19 13:10:00,94.25,94.75,94.25,94.6,67788.0,70.8055,71.1811,70.8055,71.0684,67788.0
2018-10-19 13:15:00,94.62,94.93,94.51,94.69,79894.0,71.0834,71.3163,71.0008,71.136,79894.0
2018-10-19 13:20:00,94.69,94.7,94.41,94.41,31227.0,71.136,71.1435,70.9257,70.9257,31227.0
2018-10-19 13:25:00,94.42,94.58,94.37,94.46,53198.0,70.9332,71.0534,70.8956,70.9632,53198.0
2018-10-19 13:30:00,94.45,94.45,94.12,94.26,52801.0,70.9557,70.9557,70.7078,70.813,52801.0
2018-10-19 13:35:00,94.24,94.27,94.12,94.13,57853.0,70.7979,70.8205,70.7078,70.7153,57853.0
2018-10-19 13:40:00,94.12,94.31,94.0,94.09,65474.0,70.7078,70.8505,70.6176,70.6853,65474.0
2018-10-19 13:45:00,94.05,94.61,94.04,94.46,86474.0,70.6552,71.0759,70.6477,70.9632,86474.0
2018-10-19 13:50:00,94.44,94.47,94.25,94.25,26807.0,70.9482,70.9707,70.8055,70.8055,26807.0
2018-10-19 13:55:00,94.25,94.36,94.16,94.25,48111.0,70.8055,70.8881,70.7378,70.8055,48111.0
2018-10-19 14:00:00,94.22,94.32,94.04,94.06,68033.0,70.7829,70.858,70.6477,70.6627,68033.0
2018-10-19 14:05:00,94.08,94.13,93.89,93.97,73068.0,70.6777,70.7153,70.535,70.5951,73068.0
2018-10-19 14:10:00,93.95,93.96,93.65,93.65,86625.0,70.5801,70.5876,70.3547,70.3547,86625.0
2018-10-19 14:15:00,93.65,93.7,93.4,93.47,79448.0,70.3547,70.3923,70.1669,70.2195,79448.0
2018-10-19 14:20:00,93.46,93.96,93.44,93.79,51524.0,70.212,70.5876,70.1969,70.4599,51524.0
2018-10-19 14:25:00,93.78,93.91,93.62,93.87,65707.0,70.4524,70.55,70.3322,70.52,65707.0
2018-10-19 14:30:00,93.88,93.94,93.66,93.8,49909.0,70.5275,70.5726,70.3622,70.4674,49909.0
2018-10-19 14:35:00,93.84,94.13,93.7,93.74,59707.0,70.4974,70.7153,70.3923,70.4223,59707.0
2018-10-19 14:40:00,93.74,93.94,93.69,93.71,98528.0,70.4223,70.5726,70.3847,70.3998,98528.0
2018-10-19 14:45:00,93.72,93.82,93.54,93.54,50254.0,70.4073,70.4824,70.2721,70.2721,50254.0
2018-10-19 14:50:00,93.53,93.79,93.42,93.73,63699.0,70.2645,70.4599,70.1819,70.4148,63699.0
2018-10-19 14:55:00,93.73,93.82,93.62,93.65,46789.0,70.4148,70.4824,70.3322,70.3547,46789.0
2018-10-19 15:00:00,93.67,93.74,93.29,93.31,95641.0,70.3697,70.4223,70.0842,70.0993,95641.0
2018-10-19 15:05:00,93.31,93.45,93.21,93.43,128413.0,70.0993,70.2044,70.0241,70.1894,128413.0
2018-10-19 15:10:00,93.42,93.42,93.3,93.37,56625.0,70.1819,70.1819,70.0918,70.1443,56625.0
2018-10-19 15:15:00,93.35,93.36,93.1,93.24,83098.0,70.1293,70.1368,69.9415,70.0467,83098.0
2018-10-19 15:20:00,93.22,93.23,93.01,93.03,66088.0,70.0317,70.0392,69.8739,69.8889,66088.0
2018-10-19 15:25:00,93.03,93.27,93.0,93.2,105097.0,69.8889,70.0692,69.8664,70.0166,105097.0
2018-10-19 15:30:00,93.2,93.2,92.93,93.0,195109.0,70.0166,70.0166,69.8138,69.8664,195109.0
2018-10-19 15:35:00,93.0,93.0,92.84,92.9,149155.0,69.8664,69.8664,69.7462,69.7913,149155.0
2018-10-19 15:40:00,92.89,92.89,92.54,92.56,171596.0,69.7837,69.7837,69.5208,69.5358,171596.0
2018-10-19 15:45:00,92.55,92.85,92.52,92.82,241972.0,69.5283,69.7537,69.5058,69.7312,241972.0
2018-10-19 15:50:00,92.81,92.83,92.58,92.59,256669.0,69.7236,69.7387,69.5509,69.5584,256669.0
2018-10-19 15:55:00,92.59,92.8,92.5,92.73,516512.0,69.5584,69.7161,69.4908,69.6635,516512.0
2018-10-22 09:30:00,92.54,92.76,92.12,92.13,161597.0,69.5208,69.6861,69.2053,69.2128,161597.0
2018-10-22 09:35:00,92.24,92.62,92.04,92.48,127806.0,69.2954,69.5809,69.1452,69.4757,127806.0
2018-10-22 09:40:00,92.5,92.99,92.1,92.99,88149.0,69.4908,69.8589,69.1903,69.8589,88149.0
2018-10-22 09:45:00,92.93,93.58,92.84,93.39,61025.0,69.8138,70.3021,69.7462,70.1594,61025.0
2018-10-22 09:50:00,93.38,93.38,92.9,92.97,56977.0,70.1519,70.1519,69.7913,69.8438,56977.0
2018-10-22 09:55:00,92.95,93.03,92.82,92.95,83024.0,69.8288,69.8889,69.7312,69.8288,83024.0
2018-10-22 10:00:00,92.88,92.92,92.55,92.81,152315.0,69.7762,69.8063,69.5283,69.7236,152315.0
2018-10-22 10:05:00,92.78,92.85,92.05,92.05,54789.0,69.7011,69.7537,69.1527,69.1527,54789.0
2018-10-22 10:10:00,92.07,92.18,91.69,91.78,73987.0,69.1677,69.2504,68.8822,68.9499,73987.0
2018-10-22 10:15:00,91.75,92.14,91.52,91.7,60316.0,68.9273,69.2203,68.7545,68.8898,60316.0
2018-10-22 10:20:00,91.7,91.79,91.23,91.27,115401.0,68.8898,68.9574,68.5367,68.5667,115401.0
2018-10-22 10:25:00,91.24,91.61,91.09,91.57,96719.0,68.5442,68.8221,68.4315,68.7921,96719.0
2018-10-22 10:30:00,91.52,91.81,91.28,91.8,39380.0,68.7545,68.9724,68.5742,68.9649,39380.0
2018-10-22 10:35:00,91.74,91.93,91.55,91.82,54632.0,68.9198,69.0625,68.7771,68.9799,54632.0
2018-10-22 10:40:00,91.81,91.87,91.59,91.8,59112.0,68.9724,69.0175,68.8071,68.9649,59112.0
2018-10-22 10:45:00,91.79,92.06,91.77,91.88,44046.0,68.9574,69.1602,68.9423,69.025,44046.0
2018-10-22 10:50:00,91.88,92.0,91.65,91.65,67887.0,69.025,69.1151,68.8522,68.8522,67887.0
2018-10-22 10:55:00,91.65,91.65,91.15,91.23,83183.0,68.8522,68.8522,68.4766,68.5367,83183.0
2018-10-22 11:00:00,91.21,91.77,91.11,91.74,137056.0,68.5216,68.9423,68.4465,68.9198,137056.0
2018-10-22 11:05:00,91.76,92.05,91.76,91.95,36195.0,68.9348,69.1527,68.9348,69.0776,36195.0
2018-10-22 11:10:00,91.94,92.1,91.82,91.84,35489.0,69.0701,69.1903,68.9799,68.9949,35489.0
2018-10-22 11:15:00,91.83,92.8,91.79,92.79,58868.0,68.9874,69.7161,68.9574,69.7086,58868.0
2018-10-22 11:20:00,92.79,92.91,92.6,92.84,51603.0,69.7086,69.7988,69.5659,69.7462,51603.0
2018-10-22 11:25:00,92.85,92.91,92.52,92.69,38800.0,69.7537,69.7988,69.5058,69.6335,38800.0
2018-10-22 11:30:00,92.74,92.78,92.38,92.41,49503.0,69.6711,69.7011,69.4006,69.4231,49503.0
2018-10-22 11:35:00,92.35,92.6,92.31,92.5,35499.0,69.3781,69.5659,69.348,69.4908,35499.0
2018-10-22 11:40:00,92.45,92.54,92.36,92.54,24238.0,69.4532,69.5208,69.3856,69.5208,24238.0
2018-10-22 11:45:00,92.5,92.59,92.44,92.56,23948.0,69.4908,69.5584,69.4457,69.5358,23948.0
2018-10-22 11:50:00,92.55,92.56,91.97,91.98,26076.0,69.5283,69.5358,69.0926,69.1001,26076.0
2018-10-22 11:55:00,91.97,92.07,91.93,92.06,46539.0,69.0926,69.1677,69.0625,69.1602,46539.0
2018-10-22 12:00:00,92.08,92.32,92.06,92.16,20618.0,69.1752,69.3555,69.1602,69.2353,20618.0
2018-10-22 12:05:00,92.16,92.42,92.14,92.26,34041.0,69.2353,69.4307,69.2203,69.3105,34041.0
2018-10-22 12:10:00,92.27,92.28,91.99,91.99,23020.0,69.318,69.3255,69.1076,69.1076,23020.0
2018-10-22 12:15:00,91.97,92.18,91.97,92.08,17349.0,69.0926,69.2504,69.0926,69.1752,17349.0
2018-10-22 12:20:00,92.1,92.2,92.06,92.06,19748.0,69.1903,69.2654,69.1602,69.1602,19748.0
2018-10-22 12:25:00,92.06,92.17,92.01,92.17,26203.0,69.1602,69.2428,69.1226,69.2428,26203.0
2018-10-22 12:30:00,92.18,92.26,92.03,92.17,18037.0,69.2504,69.3105,69.1377,69.2428,18037.0
2018-10-22 12:35:00,92.14,92.21,92.0,92.13,19105.0,69.2203,69.2729,69.1151,69.2128,19105.0
2018-10-22 12:40:00,92.16,92.33,92.15,92.23,12594.0,69.2353,69.363,69.2278,69.2879,12594.0
2018-10-22 12:45:00,92.23,92.37,92.18,92.31,29884.0,69.2879,69.3931,69.2504,69.348,29884.0
2018-10-22 12:50:00,92.31,92.47,92.29,92.36,20355.0,69.348,69.4682,69.333,69.3856,20355.0
2018-10-22 12:55:00,92.37,92.43,92.25,92.29,33712.0,69.3931,69.4382,69.3029,69.333,33712.0
2018-10-22 13:00:00,92.26,92.3,92.19,92.28,15663.0,69.3105,69.3405,69.2579,69.3255,15663.0
2018-10-22 13:05:00,92.29,92.58,92.26,92.56,33923.0,69.333,69.5509,69.3105,69.5358,33923.0
2018-10-22 13:10:00,92.53,92.62,92.48,92.58,14326.0,69.5133,69.5809,69.4757,69.5509,14326.0
2018-10-22 13:15:00,92.58,92.58,92.46,92.52,13608.0,69.5509,69.5509,69.4607,69.5058,13608.0
2018-10-22 13:20:00,92.51,92.61,92.48,92.5,18223.0,69.4983,69.5734,69.4757,69.4908,18223.0
2018-10-22 13:25:00,92.51,92.53,92.43,92.53,9905.0,69.4983,69.5133,69.4382,69.5133,9905.0
2018-10-22 13:30:00,92.52,92.53,92.43,92.47,17364.0,69.5058,69.5133,69.4382,69.4682,17364.0
2018-10-22 13:35:00,92.48,92.5,92.41,92.44,30099.0,69.4757,69.4908,69.4231,69.4457,30099.0
2018-10-22 13:40:00,92.45,92.55,92.44,92.51,22188.0,69.4532,69.5283,69.4457,69.4983,22188.0
2018-10-22 13:45:00,92.51,92.59,92.35,92.38,12829.0,69.4983,69.5584,69.3781,69.4006,12829.0
2018-10-22 13:50:00,92.39,92.54,92.36,92.39,18392.0,69.4081,69.5208,69.3856,69.4081,18392.0
2018-10-22 13:55:00,92.41,92.45,92.17,92.19,19016.0,69.4231,69.4532,69.2428,69.2579,19016.0
2018-10-22 14:00:00,92.19,92.3,92.18,92.26,14807.0,69.2579,69.3405,69.2504,69.3105,14807.0
2018-10-22 14:05:00,92.28,92.36,92.26,92.3,14988.0,69.3255,69.3856,69.3105,69.3405,14988.0
2018-10-22 14:10:00,92.31,92.37,92.22,92.22,13573.0,69.348,69.3931,69.2804,69.2804,13573.0
2018-10-22 14:15:00,92.22,92.39,92.22,92.35,16960.0,69.2804,69.4081,69.2804,69.3781,16960.0
2018-10-22 14:20:00,92.37,92.44,92.32,92.35,19407.0,69.3931,69.4457,69.3555,69.3781,19407.0
2018-10-22 14:25:00,92.35,92.46,92.35,92.46,11831.0,69.3781,69.4607,69.3781,69.4607,11831.0
2018-10-22 14:30:00,92.44,92.51,92.24,92.4,28294.0,69.4457,69.4983,69.2954,69.4156,28294.0
2018-10-22 14:35:00,92.4,92.5,92.38,92.48,11685.0,69.4156,69.4908,69.4006,69.4757,11685.0
2018-10-22 14:40:00,92.49,92.57,92.49,92.56,14733.0,69.4832,69.5433,69.4832,69.5358,14733.0
2018-10-22 14:45:00,92.57,92.83,92.57,92.79,15477.0,69.5433,69.7387,69.5433,69.7086,15477.0
2018-10-22 14:50:00,92.79,92.8,92.65,92.68,20767.0,69.7086,69.7161,69.6034,69.626,20767.0
2018-10-22 14:55:00,92.68,92.92,92.68,92.84,18118.0,69.626,69.8063,69.626,69.7462,18118.0
2018-10-22 15:00:00,92.83,93.06,92.76,92.97,39576.0,69.7387,69.9115,69.6861,69.8438,39576.0
2018-10-22 15:05:00,92.98,92.98,92.8,92.86,18429.0,69.8514,69.8514,69.7161,69.7612,18429.0
2018-10-22 15:10:00,92.86,93.02,92.85,93.0,25946.0,69.7612,69.8814,69.7537,69.8664,25946.0
2018-10-22 15:15:00,93.0,93.01,92.9,92.91,57161.0,69.8664,69.8739,69.7913,69.7988,57161.0
2018-10-22 15:20:00,92.91,92.95,92.87,92.88,36711.0,69.7988,69.8288,69.7687,69.7762,36711.0
2018-10-22 15:25:00,92.87,92.89,92.74,92.81,38950.0,69.7687,69.7837,69.6711,69.7236,38950.0
2018-10-22 15:30:00,92.81,92.82,92.62,92.75,59506.0,69.7236,69.7312,69.5809,69.6786,59506.0
2018-10-22 15:35:00,92.75,92.89,92.67,92.67,39666.0,69.6786,69.7837,69.6185,69.6185,39666.0
2018-10-22 15:40:00,92.65,92.76,92.58,92.74,44304.0,69.6034,69.6861,69.5509,69.6711,44304.0
2018-10-22 15:45:00,92.73,92.89,92.71,92.83,70063.0,69.6635,69.7837,69.6485,69.7387,70063.0
2018-10-22 15:50:00,92.83,92.94,92.79,92.94,138511.0,69.7387,69.8213,69.7086,69.8213,138511.0
2018-10-22 15:55:00,92.94,92.98,92.77,92.83,173650.0,69.8213,69.8514,69.6936,69.7387,173650.0
2018-10-23 09:30:00,90.82,91.27,88.88,89.52,168219.0,68.2287,68.5667,66.7712,67.252,168219.0
2018-10-23 09:35:00,89.53,89.98,88.81,89.98,82327.0,67.2595,67.5976,66.7186,67.5976,82327.0
2018-10-23 09:40:00,89.94,90.28,89.43,90.28,93428.0,67.5676,67.823,67.1844,67.823,93428.0
2018-10-23 09:45:00,90.28,90.41,89.53,90.04,78545.0,67.823,67.9206,67.2595,67.6427,78545.0
2018-10-23 09:50:00,90.07,90.39,89.8,90.29,27077.0,67.6652,67.9056,67.4624,67.8305,27077.0
2018-10-23 09:55:00,90.29,90.32,89.46,89.47,49855.0,67.8305,67.853,67.207,67.2145,49855.0
2018-10-23 10:00:00,89.42,89.55,89.01,89.08,37393.0,67.1769,67.2746,66.8689,66.9215,37393.0
2018-10-23 10:05:00,89.06,89.19,88.85,88.92,58575.0,66.9065,67.0041,66.7487,66.8013,58575.0
2018-10-23 10:10:00,88.87,88.95,88.62,88.62,46927.0,66.7637,66.8238,66.5759,66.5759,46927.0
2018-10-23 10:15:00,88.69,88.78,88.32,88.34,56687.0,66.6285,66.6961,66.3505,66.3656,56687.0
2018-10-23 10:20:00,88.33,88.5,88.13,88.32,63263.0,66.358,66.4858,66.2078,66.3505,63263.0
2018-10-23 10:25:00,88.37,88.68,88.3,88.49,116608.0,66.3881,66.621,66.3355,66.4782,116608.0
2018-10-23 10:30:00,88.47,88.51,87.95,88.1,63253.0,66.4632,66.4933,66.0726,66.1853,63253.0
2018-10-23 10:35:00,88.09,88.11,87.93,88.02,67749.0,66.1777,66.1928,66.0575,66.1252,67749.0
2018-10-23 10:40:00,88.06,88.33,87.94,88.29,102389.0,66.1552,66.358,66.0651,66.328,102389.0
2018-10-23 10:45:00,88.29,88.49,88.14,88.44,45583.0,66.328,66.4782,66.2153,66.4407,45583.0
2018-10-23 10:50:00,88.49,88.92,88.28,88.58,138588.0,66.4782,66.8013,66.3205,66.5459,138588.0
2018-10-23 10:55:00,88.6,88.72,88.47,88.62,122398.0,66.5609,66.651,66.4632,66.5759,122398.0
2018-10-23 11:00:00,88.65,88.77,88.4,88.75,125020.0,66.5984,66.6886,66.4106,66.6736,125020.0
2018-10-23 11:05:00,88.75,89.43,88.74,89.42,172476.0,66.6736,67.1844,66.6661,67.1769,172476.0
2018-10-23 11:10:00,89.4,89.81,89.17,89.68,93178.0,67.1619,67.4699,66.9891,67.3722,93178.0
2018-10-23 11:15:00,89.67,89.93,89.59,89.93,104224.0,67.3647,67.56,67.3046,67.56,104224.0
2018-10-23 11:20:00,89.98,91.55,89.93,91.55,243011.0,67.5976,68.7771,67.56,68.7771,243011.0
2018-10-23 11:25:00,91.59,91.87,91.03,91.53,156994.0,68.8071,69.0175,68.3864,68.762,156994.0
2018-10-23 11:30:00,91.61,91.83,91.33,91.67,130604.0,68.8221,68.9874,68.6118,68.8672,130604.0
2018-10-23 11:35:00,91.67,91.83,90.86,90.86,105937.0,68.8672,68.9874,68.2587,68.2587,105937.0
2018-10-23 11:40:00,90.95,91.56,90.82,91.47,84503.0,68.3263,68.7846,68.2287,68.717,84503.0
2018-10-23 11:45:00,91.49,91.55,91.26,91.31,51537.0,68.732,68.7771,68.5592,68.5968,51537.0
2018-10-23 11:50:00,91.31,91.47,90.87,91.27,63072.0,68.5968,68.717,68.2662,68.5667,63072.0
2018-10-23 11:55:00,91.26,91.43,91.1,91.19,51886.0,68.5592,68.6869,68.439,68.5066,51886.0
2018-10-23 12:00:00,91.21,91.25,90.96,91.01,47218.0,68.5216,68.5517,68.3338,68.3714,47218.0
2018-10-23 12:05:00,91.02,91.54,91.01,91.51,39963.0,68.3789,68.7696,68.3714,68.747,39963.0
2018-10-23 12:10:00,91.51,91.54,90.97,91.25,51680.0,68.747,68.7696,68.3413,68.5517,51680.0
2018-10-23 12:15:00,91.23,91.38,91.11,91.32,24548.0,68.5367,68.6494,68.4465,68.6043,24548.0
2018-10-23 12:20:00,91.31,91.43,91.25,91.29,20014.0,68.5968,68.6869,68.5517,68.5817,20014.0
2018-10-23 12:25:00,91.27,91.48,91.25,91.38,26626.0,68.5667,68.7245,68.5517,68.6494,26626.0
2018-10-23 12:30:00,91.39,91.77,91.33,91.58,29512.0,68.6569,68.9423,68.6118,68.7996,29512.0
2018-10-23 12:35:00,91.59,91.6,91.33,91.4,32739.0,68.8071,68.8146,68.6118,68.6644,32739.0
2018-10-23 12:40:00,91.44,92.05,91.42,92.0,128280.0,68.6944,69.1527,68.6794,69.1151,128280.0
2018-10-23 12:45:00,92.0,92.0,91.38,91.6,20895.0,69.1151,69.1151,68.6494,68.8146,20895.0
2018-10-23 12:50:00,91.61,91.79,91.05,91.15,23045.0,68.8221,68.9574,68.4014,68.4766,23045.0
2018-10-23 12:55:00,91.17,91.17,90.75,91.01,24493.0,68.4916,68.4916,68.1761,68.3714,24493.0
2018-10-23 13:00:00,90.95,91.27,90.87,91.24,33074.0,68.3263,68.5667,68.2662,68.5442,33074.0
2018-10-23 13:05:00,91.25,91.6,91.09,91.6,22373.0,68.5517,68.8146,68.4315,68.8146,22373.0
2018-10-23 13:10:00,91.58,92.02,91.52,91.67,50170.0,68.7996,69.1302,68.7545,68.8672,50170.0
2018-10-23 13:15:00,91.71,91.76,91.38,91.58,15803.0,68.8973,68.9348,68.6494,68.7996,15803.0
2018-10-23 13:20:00,91.58,91.73,91.52,91.69,11334.0,68.7996,68.9123,68.7545,68.8822,11334.0
2018-10-23 13:25:00,91.66,91.75,91.23,91.27,20370.0,68.8597,68.9273,68.5367,68.5667,20370.0
2018-10-23 13:30:00,91.31,91.5,91.17,91.47,29762.0,68.5968,68.7395,68.4916,68.717,29762.0
2018-10-23 13:35:00,91.45,91.76,91.36,91.54,70788.0,68.7019,68.9348,68.6343,68.7696,70788.0
2018-10-23 13:40:00,91.58,91.64,91.19,91.23,23991.0,68.7996,68.8447,68.5066,68.5367,23991.0
2018-10-23 13:45:00,91.2,91.27,90.96,91.1,21934.0,68.5141,68.5667,68.3338,68.439,21934.0
2018-10-23 13:50:00,91.09,91.32,90.98,91.02,17096.0,68.4315,68.6043,68.3489,68.3789,17096.0
2018-10-23 13:55:00,91.03,91.34,91.02,91.17,23934.0,68.3864,68.6193,68.3789,68.4916,23934.0
2018-10-23 14:00:00,91.21,91.36,91.18,91.28,13207.0,68.5216,68.6343,68.4991,68.5742,13207.0
2018-10-23 14:05:00,91.25,91.54,91.22,91.33,23833.0,68.5517,68.7696,68.5292,68.6118,23833.0
2018-10-23 14:10:00,91.29,91.58,91.29,91.31,16534.0,68.5817,68.7996,68.5817,68.5968,16534.0
2018-10-23 14:15:00,91.34,91.75,91.34,91.74,15655.0,68.6193,68.9273,68.6193,68.9198,15655.0
2018-10-23 14:20:00,91.75,91.84,91.58,91.84,27397.0,68.9273,68.9949,68.7996,68.9949,27397.0
2018-10-23 14:25:00,91.82,91.83,91.61,91.71,18239.0,68.9799,68.9874,68.8221,68.8973,18239.0
2018-10-23 14:30:00,91.75,92.13,91.75,92.01,36896.0,68.9273,69.2128,68.9273,69.1226,36896.0
2018-10-23 14:35:00,92.03,92.12,92.0,92.09,17393.0,69.1377,69.2053,69.1151,69.1827,17393.0
2018-10-23 14:40:00,92.06,92.15,91.96,92.07,98109.0,69.1602,69.2278,69.0851,69.1677,98109.0
2018-10-23 14:45:00,92.08,92.08,91.75,91.94,34652.0,69.1752,69.1752,68.9273,69.0701,34652.0
2018-10-23 14:50:00,91.92,92.06,91.84,91.87,72084.0,69.055,69.1602,68.9949,69.0175,72084.0
2018-10-23 14:55:00,91.84,91.85,91.62,91.77,33532.0,68.9949,69.0024,68.8297,68.9423,33532.0
2018-10-23 15:00:00,91.76,91.95,91.76,91.86,45215.0,68.9348,69.0776,68.9348,69.01,45215.0
2018-10-23 15:05:00,91.87,91.92,91.68,91.69,54124.0,69.0175,69.055,68.8747,68.8822,54124.0
2018-10-23 15:10:00,91.67,91.76,91.45,91.66,47827.0,68.8672,68.9348,68.7019,68.8597,47827.0
2018-10-23 15:15:00,91.65,91.93,91.56,91.56,29887.0,68.8522,69.0625,68.7846,68.7846,29887.0
2018-10-23 15:20:00,91.57,91.9,91.56,91.75,46191.0,68.7921,69.04,68.7846,68.9273,46191.0
2018-10-23 15:25:00,91.75,91.82,91.64,91.7,42395.0,68.9273,68.9799,68.8447,68.8898,42395.0
2018-10-23 15:30:00,91.75,91.9,91.59,91.88,64415.0,68.9273,69.04,68.8071,69.025,64415.0
2018-10-23 15:35:00,91.88,91.94,91.71,91.79,55520.0,69.025,69.0701,68.8973,68.9574,55520.0
2018-10-23 15:40:00,91.8,92.12,91.8,91.91,98733.0,68.9649,69.2053,68.9649,69.0475,98733.0
2018-10-23 15:45:00,91.89,91.99,91.83,91.96,103020.0,69.0325,69.1076,68.9874,69.0851,103020.0
2018-10-23 15:50:00,91.96,92.0,91.59,91.65,101837.0,69.0851,69.1151,68.8071,68.8522,101837.0
2018-10-23 15:55:00,91.66,91.67,91.41,91.65,202796.0,68.8597,68.8672,68.6719,68.8522,202796.0
2018-10-24 09:30:00,91.55,92.15,90.73,90.73,84887.0,68.7771,69.2278,68.161,68.161,84887.0
2018-10-24 09:35:00,90.71,90.96,90.43,90.62,63306.0,68.146,68.3338,67.9357,68.0784,63306.0
2018-10-24 09:40:00,90.64,90.67,90.26,90.32,64606.0,68.0934,68.116,67.808,67.853,64606.0
2018-10-24 09:45:00,90.32,90.59,90.11,90.39,73821.0,67.853,68.0559,67.6953,67.9056,73821.0
2018-10-24 09:50:00,90.33,90.45,90.15,90.17,79324.0,67.8605,67.9507,67.7253,67.7403,79324.0
2018-10-24 09:55:00,90.2,90.38,90.0,90.22,34006.0,67.7629,67.8981,67.6126,67.7779,34006.0
2018-10-24 10:00:00,90.17,90.17,89.6,89.86,83639.0,67.7403,67.7403,67.3121,67.5075,83639.0
2018-10-24 10:05:00,89.86,90.22,89.86,90.07,66316.0,67.5075,67.7779,67.5075,67.6652,66316.0
2018-10-24 10:10:00,90.06,90.15,89.81,89.9,215777.0,67.6577,67.7253,67.4699,67.5375,215777.0
2018-10-24 10:15:00,89.91,89.91,89.6,89.77,127921.0,67.545,67.545,67.3121,67.4398,127921.0
2018-10-24 10:20:00,89.78,89.9,89.63,89.79,50916.0,67.4474,67.5375,67.3347,67.4549,50916.0
2018-10-24 10:25:00,89.76,89.81,89.42,89.71,48992.0,67.4323,67.4699,67.1769,67.3948,48992.0
2018-10-24 10:30:00,89.73,89.94,89.32,89.48,102283.0,67.4098,67.5676,67.1018,67.222,102283.0
2018-10-24 10:35:00,89.53,89.81,89.28,89.37,54318.0,67.2595,67.4699,67.0717,67.1393,54318.0
2018-10-24 10:40:00,89.36,89.55,89.33,89.41,63920.0,67.1318,67.2746,67.1093,67.1694,63920.0
2018-10-24 10:45:00,89.43,89.48,89.2,89.31,53223.0,67.1844,67.222,67.0116,67.0943,53223.0
2018-10-24 10:50:00,89.32,89.32,89.06,89.21,39739.0,67.1018,67.1018,66.9065,67.0191,39739.0
2018-10-24 10:55:00,89.17,89.17,88.97,89.02,27973.0,66.9891,66.9891,66.8388,66.8764,27973.0
2018-10-24 11:00:00,89.04,89.12,88.68,88.92,32022.0,66.8914,66.9515,66.621,66.8013,32022.0
2018-10-24 11:05:00,88.86,88.86,88.12,88.24,33598.0,66.7562,66.7562,66.2003,66.2904,33598.0
2018-10-24 11:10:00,88.23,88.53,88.14,88.41,86915.0,66.2829,66.5083,66.2153,66.4181,86915.0
2018-10-24 11:15:00,88.46,88.56,88.24,88.26,40472.0,66.4557,66.5308,66.2904,66.3055,40472.0
2018-10-24 11:20:00,88.24,88.32,88.06,88.17,33931.0,66.2904,66.3505,66.1552,66.2378,33931.0
2018-10-24 11:25:00,88.17,88.25,87.83,87.84,58571.0,66.2378,66.2979,65.9824,65.9899,58571.0
2018-10-24 11:30:00,87.87,87.91,87.39,87.59,87010.0,66.0125,66.0425,65.6519,65.8021,87010.0
2018-10-24 11:35:00,87.59,87.66,87.45,87.49,72861.0,65.8021,65.8547,65.6969,65.727,72861.0
2018-10-24 11:40:00,87.47,87.65,87.2,87.3,56827.0,65.712,65.8472,65.5091,65.5843,56827.0
2018-10-24 11:45:00,87.32,87.99,87.31,87.91,64496.0,65.5993,66.1026,65.5918,66.0425,64496.0
2018-10-24 11:50:00,87.9,88.08,87.61,87.98,37671.0,66.035,66.1702,65.8171,66.0951,37671.0
2018-10-24 11:55:00,87.96,88.23,87.93,88.03,41294.0,66.0801,66.2829,66.0575,66.1327,41294.0
2018-10-24 12:00:00,88.03,88.1,87.78,87.87,48956.0,66.1327,66.1853,65.9449,66.0125,48956.0
2018-10-24 12:05:00,87.85,87.96,87.77,87.8,43039.0,65.9974,66.0801,65.9373,65.9599,43039.0
2018-10-24 12:10:00,87.8,87.82,87.61,87.69,53198.0,65.9599,65.9749,65.8171,65.8772,53198.0
2018-10-24 12:15:00,87.74,87.75,87.35,87.35,32229.0,65.9148,65.9223,65.6218,65.6218,32229.0
2018-10-24 12:20:00,87.35,87.47,87.11,87.24,66355.0,65.6218,65.712,65.4415,65.5392,66355.0
2018-10-24 12:25:00,87.24,87.4,87.15,87.2,48152.0,65.5392,65.6594,65.4716,65.5091,48152.0
2018-10-24 12:30:00,87.22,87.23,86.79,86.81,64170.0,65.5242,65.5317,65.2011,65.2161,64170.0
2018-10-24 12:35:00,86.79,86.92,86.78,86.81,35065.0,65.2011,65.2988,65.1936,65.2161,35065.0
2018-10-24 12:40:00,86.78,86.97,86.6,86.92,41319.0,65.1936,65.3363,65.0584,65.2988,41319.0
2018-10-24 12:45:00,86.91,87.56,86.88,87.55,72809.0,65.2913,65.7796,65.2687,65.7721,72809.0
2018-10-24 12:50:00,87.55,87.82,87.45,87.8,46173.0,65.7721,65.9749,65.6969,65.9599,46173.0
2018-10-24 12:55:00,87.78,89.14,87.78,88.87,284307.0,65.9449,66.9666,65.9449,66.7637,284307.0
2018-10-24 13:00:00,88.88,89.02,88.53,88.53,71862.0,66.7712,66.8764,66.5083,66.5083,71862.0
2018-10-24 13:05:00,88.51,88.51,87.94,87.97,54538.0,66.4933,66.4933,66.0651,66.0876,54538.0
2018-10-24 13:10:00,88.01,88.21,87.83,88.05,17488.0,66.1176,66.2679,65.9824,66.1477,17488.0
2018-10-24 13:15:00,88.06,88.11,87.7,88.1,44694.0,66.1552,66.1928,65.8848,66.1853,44694.0
2018-10-24 13:20:00,88.11,88.18,87.94,87.94,32726.0,66.1928,66.2454,66.0651,66.0651,32726.0
2018-10-24 13:25:00,87.98,88.24,87.95,88.24,18425.0,66.0951,66.2904,66.0726,66.2904,18425.0
2018-10-24 13:30:00,88.24,88.28,87.93,88.16,61314.0,66.2904,66.3205,66.0575,66.2303,61314.0
2018-10-24 13:35:00,88.13,88.19,87.9,87.93,21495.0,66.2078,66.2529,66.035,66.0575,21495.0
2018-10-24 13:40:00,87.89,88.12,87.81,88.12,21407.0,66.0275,66.2003,65.9674,66.2003,21407.0
2018-10-24 13:45:00,88.11,88.17,87.93,88.04,21906.0,66.1928,66.2378,66.0575,66.1402,21906.0
2018-10-24 13:50:00,88.04,88.09,87.88,88.03,24334.0,66.1402,66.1777,66.02,66.1327,24334.0
2018-10-24 13:55:00,88.02,88.02,87.5,87.63,29895.0,66.1252,66.1252,65.7345,65.8322,29895.0
2018-10-24 14:00:00,87.63,87.95,87.44,87.88,21023.0,65.8322,66.0726,65.6894,66.02,21023.0
2018-10-24 14:05:00,87.87,88.0,87.79,87.81,27230.0,66.0125,66.1101,65.9524,65.9674,27230.0
2018-10-24 14:10:00,87.8,88.0,87.76,87.77,20814.0,65.9599,66.1101,65.9298,65.9373,20814.0
2018-10-24 14:15:00,87.79,88.06,87.72,88.06,37968.0,65.9524,66.1552,65.8998,66.1552,37968.0
2018-10-24 14:20:00,88.09,88.36,88.0,88.19,43324.0,66.1777,66.3806,66.1101,66.2529,43324.0
2018-10-24 14:25:00,88.2,88.47,88.06,88.43,25985.0,66.2604,66.4632,66.1552,66.4332,25985.0
2018-10-24 14:30:00,88.43,88.53,88.32,88.47,33210.0,66.4332,66.5083,66.3505,66.4632,33210.0
2018-10-24 14:35:00,88.47,88.57,88.36,88.56,29533.0,66.4632,66.5383,66.3806,66.5308,29533.0
2018-10-24 14:40:00,88.57,88.69,88.34,88.38,103503.0,66.5383,66.6285,66.3656,66.3956,103503.0
2018-10-24 14:45:00,88.38,88.38,87.93,88.12,64730.0,66.3956,66.3956,66.0575,66.2003,64730.0
2018-10-24 14:50:00,88.12,88.14,87.98,88.01,42931.0,66.2003,66.2153,66.0951,66.1176,42931.0
2018-10-24 14:55:00,88.01,88.3,87.99,88.1,33218.0,66.1176,66.3355,66.1026,66.1853,33218.0
2018-10-24 15:00:00,88.11,88.11,87.65,87.75,68725.0,66.1928,66.1928,65.8472,65.9223,68725.0
2018-10-24 15:05:00,87.7,87.85,87.64,87.85,59694.0,65.8848,65.9974,65.8397,65.9974,59694.0
2018-10-24 15:10:00,87.85,87.93,87.76,87.91,63241.0,65.9974,66.0575,65.9298,66.0425,63241.0
2018-10-24 15:15:00,87.92,87.95,87.69,87.83,105281.0,66.05,66.0726,65.8772,65.9824,105281.0
2018-10-24 15:20:00,87.81,87.82,87.37,87.44,50683.0,65.9674,65.9749,65.6368,65.6894,50683.0
2018-10-24 15:25:00,87.44,87.53,87.1,87.17,50130.0,65.6894,65.757,65.434,65.4866,50130.0
2018-10-24 15:30:00,87.15,87.25,87.02,87.18,52813.0,65.4716,65.5467,65.3739,65.4941,52813.0
2018-10-24 15:35:00,87.17,87.45,87.15,87.3,56625.0,65.4866,65.6969,65.4716,65.5843,56625.0
2018-10-24 15:40:00,87.28,87.54,87.19,87.32,64614.0,65.5692,65.7646,65.5016,65.5993,64614.0
2018-10-24 15:45:00,87.31,87.37,87.19,87.28,127336.0,65.5918,65.6368,65.5016,65.5692,127336.0
2018-10-24 15:50:00,87.27,87.44,87.06,87.11,168799.0,65.5617,65.6894,65.404,65.4415,168799.0
2018-10-24 15:55:00,87.1,87.1,86.33,86.68,259043.0,65.434,65.434,64.8555,65.1185,259043.0
2018-10-25 09:30:00,89.03,89.82,87.05,87.54,118931.0,66.8839,67.4774,65.3964,65.7646,118931.0
2018-10-25 09:35:00,87.45,89.0,87.33,88.79,133712.0,65.6969,66.8614,65.6068,66.7036,133712.0
2018-10-25 09:40:00,88.78,89.21,88.41,88.87,108110.0,66.6961,67.0191,66.4181,66.7637,108110.0
2018-10-25 09:45:00,88.98,89.03,87.65,87.81,89308.0,66.8464,66.8839,65.8472,65.9674,89308.0
2018-10-25 09:50:00,87.79,88.72,87.66,87.92,62023.0,65.9524,66.651,65.8547,66.05,62023.0
2018-10-25 09:55:00,87.88,88.39,87.66,87.79,46255.0,66.02,66.4031,65.8547,65.9524,46255.0
2018-10-25 10:00:00,87.67,88.05,87.66,88.05,66285.0,65.8622,66.1477,65.8547,66.1477,66285.0
2018-10-25 10:05:00,88.17,89.0,88.1,88.75,79204.0,66.2378,66.8614,66.1853,66.6736,79204.0
2018-10-25 10:10:00,88.81,89.13,88.46,88.81,80973.0,66.7186,66.959,66.4557,66.7186,80973.0
2018-10-25 10:15:00,88.89,88.92,87.9,87.96,84590.0,66.7787,66.8013,66.035,66.0801,84590.0
2018-10-25 10:20:00,87.9,87.99,87.49,87.5,61350.0,66.035,66.1026,65.727,65.7345,61350.0
2018-10-25 10:25:00,87.51,87.59,87.09,87.55,86546.0,65.742,65.8021,65.4265,65.7721,86546.0
2018-10-25 10:30:00,87.55,88.23,87.54,88.16,73567.0,65.7721,66.2829,65.7646,66.2303,73567.0
2018-10-25 10:35:00,88.21,88.35,87.28,87.28,59446.0,66.2679,66.3731,65.5692,65.5692,59446.0
2018-10-25 10:40:00,87.36,88.07,87.34,87.95,48169.0,65.6293,66.1627,65.6143,66.0726,48169.0
2018-10-25 10:45:00,87.89,87.95,87.33,87.39,49548.0,66.0275,66.0726,65.6068,65.6519,49548.0
2018-10-25 10:50:00,87.49,87.75,87.18,87.56,47366.0,65.727,65.9223,65.4941,65.7796,47366.0
2018-10-25 10:55:00,87.59,88.42,87.4,87.85,84835.0,65.8021,66.4257,65.6594,65.9974,84835.0
2018-10-25 11:00:00,87.83,87.88,87.26,87.34,35808.0,65.9824,66.02,65.5542,65.6143,35808.0
2018-10-25 11:05:00,87.46,87.57,87.16,87.54,32462.0,65.7045,65.7871,65.4791,65.7646,32462.0
2018-10-25 11:10:00,87.52,87.52,87.21,87.41,56370.0,65.7495,65.7495,65.5166,65.6669,56370.0
2018-10-25 11:15:00,87.41,87.46,87.08,87.36,45758.0,65.6669,65.7045,65.419,65.6293,45758.0
2018-10-25 11:20:00,87.43,87.6,87.27,87.4,45074.0,65.6819,65.8096,65.5617,65.6594,45074.0
2018-10-25 11:25:00,87.42,87.66,87.27,87.5,45444.0,65.6744,65.8547,65.5617,65.7345,45444.0
2018-10-25 11:30:00,87.5,87.6,87.05,87.21,43635.0,65.7345,65.8096,65.3964,65.5166,43635.0
2018-10-25 11:35:00,87.22,87.7,87.22,87.54,45643.0,65.5242,65.8848,65.5242,65.7646,45643.0
2018-10-25 11:40:00,87.48,87.54,87.07,87.35,67568.0,65.7195,65.7646,65.4115,65.6218,67568.0
2018-10-25 11:45:00,87.35,87.64,87.25,87.36,40493.0,65.6218,65.8397,65.5467,65.6293,40493.0
2018-10-25 11:50:00,87.33,87.4,87.04,87.25,27799.0,65.6068,65.6594,65.3889,65.5467,27799.0
2018-10-25 11:55:00,87.32,87.32,86.55,86.66,58211.0,65.5993,65.5993,65.0208,65.1035,58211.0
2018-10-25 12:00:00,86.65,86.92,86.38,86.74,46147.0,65.0959,65.2988,64.8931,65.1636,46147.0
2018-10-25 12:05:00,86.73,86.88,86.59,86.74,24622.0,65.156,65.2687,65.0509,65.1636,24622.0
2018-10-25 12:10:00,86.73,86.83,86.32,86.43,37605.0,65.156,65.2312,64.848,64.9307,37605.0
2018-10-25 12:15:00,86.45,86.45,86.11,86.21,42158.0,64.9457,64.9457,64.6903,64.7654,42158.0
2018-10-25 12:20:00,86.19,86.56,86.13,86.53,32930.0,64.7504,65.0283,64.7053,65.0058,32930.0
2018-10-25 12:25:00,86.57,86.81,86.57,86.77,25511.0,65.0358,65.2161,65.0358,65.1861,25511.0
2018-10-25 12:30:00,86.73,87.11,86.63,87.04,24697.0,65.156,65.4415,65.0809,65.3889,24697.0
2018-10-25 12:35:00,87.1,87.24,87.06,87.14,19609.0,65.434,65.5392,65.404,65.4641,19609.0
2018-10-25 12:40:00,87.13,87.35,87.11,87.35,29178.0,65.4565,65.6218,65.4415,65.6218,29178.0
2018-10-25 12:45:00,87.37,87.45,87.15,87.19,24828.0,65.6368,65.6969,65.4716,65.5016,24828.0
2018-10-25 12:50:00,87.19,87.32,87.1,87.19,27083.0,65.5016,65.5993,65.434,65.5016,27083.0
2018-10-25 12:55:00,87.17,87.34,87.09,87.09,21578.0,65.4866,65.6143,65.4265,65.4265,21578.0
2018-10-25 13:00:00,87.13,87.23,86.8,86.8,27350.0,65.4565,65.5317,65.2086,65.2086,27350.0
2018-10-25 13:05:00,86.77,86.79,86.37,86.37,43005.0,65.1861,65.2011,64.8856,64.8856,43005.0
2018-10-25 13:10:00,86.38,86.46,86.11,86.18,47598.0,64.8931,64.9532,64.6903,64.7429,47598.0
2018-10-25 13:15:00,86.18,86.26,86.04,86.13,39631.0,64.7429,64.803,64.6377,64.7053,39631.0
2018-10-25 13:20:00,86.15,86.28,86.13,86.23,29722.0,64.7203,64.818,64.7053,64.7804,29722.0
2018-10-25 13:25:00,86.26,86.28,86.05,86.05,30333.0,64.803,64.818,64.6452,64.6452,30333.0
2018-10-25 13:30:00,86.12,86.12,86.02,86.04,42954.0,64.6978,64.6978,64.6227,64.6377,42954.0
2018-10-25 13:35:00,86.08,86.43,86.07,86.25,34700.0,64.6677,64.9307,64.6602,64.7954,34700.0
2018-10-25 13:40:00,86.27,86.33,86.08,86.13,22916.0,64.8105,64.8555,64.6677,64.7053,22916.0
2018-10-25 13:45:00,86.1,86.2,85.95,86.19,48975.0,64.6828,64.7579,64.5701,64.7504,48975.0
2018-10-25 13:50:00,86.15,86.48,86.15,86.38,34190.0,64.7203,64.9682,64.7203,64.8931,34190.0
2018-10-25 13:55:00,86.34,86.51,86.21,86.45,25912.0,64.8631,64.9908,64.7654,64.9457,25912.0
2018-10-25 14:00:00,86.43,86.43,86.16,86.27,37217.0,64.9307,64.9307,64.7278,64.8105,37217.0
2018-10-25 14:05:00,86.27,86.5,86.25,86.45,38270.0,64.8105,64.9833,64.7954,64.9457,38270.0
2018-10-25 14:10:00,86.42,86.46,86.27,86.34,37858.0,64.9232,64.9532,64.8105,64.8631,37858.0
2018-10-25 14:15:00,86.35,86.57,86.29,86.37,70863.0,64.8706,65.0358,64.8255,64.8856,70863.0
2018-10-25 14:20:00,86.36,86.44,86.17,86.25,34657.0,64.8781,64.9382,64.7353,64.7954,34657.0
2018-10-25 14:25:00,86.22,86.32,86.1,86.3,33537.0,64.7729,64.848,64.6828,64.833,33537.0
2018-10-25 14:30:00,86.31,86.63,86.28,86.57,32289.0,64.8405,65.0809,64.818,65.0358,32289.0
2018-10-25 14:35:00,86.6,86.72,86.58,86.65,41906.0,65.0584,65.1485,65.0434,65.0959,41906.0
2018-10-25 14:40:00,86.66,86.74,86.58,86.59,25394.0,65.1035,65.1636,65.0434,65.0509,25394.0
2018-10-25 14:45:00,86.61,86.73,86.58,86.7,32293.0,65.0659,65.156,65.0434,65.1335,32293.0
2018-10-25 14:50:00,86.65,86.96,86.62,86.85,29972.0,65.0959,65.3288,65.0734,65.2462,29972.0
2018-10-25 14:55:00,86.87,87.3,86.86,87.23,97160.0,65.2612,65.5843,65.2537,65.5317,97160.0
2018-10-25 15:00:00,87.24,87.53,87.15,87.48,37806.0,65.5392,65.757,65.4716,65.7195,37806.0
2018-10-25 15:05:00,87.48,87.76,87.38,87.76,61156.0,65.7195,65.9298,65.6444,65.9298,61156.0
2018-10-25 15:10:00,87.74,87.87,87.65,87.86,60606.0,65.9148,66.0125,65.8472,66.005,60606.0
2018-10-25 15:15:00,87.88,87.92,87.55,87.55,49166.0,66.02,66.05,65.7721,65.7721,49166.0
2018-10-25 15:20:00,87.55,87.55,87.27,87.34,42616.0,65.7721,65.7721,65.5617,65.6143,42616.0
2018-10-25 15:25:00,87.32,87.52,87.27,87.52,33768.0,65.5993,65.7495,65.5617,65.7495,33768.0
2018-10-25 15:30:00,87.54,87.64,87.24,87.26,41385.0,65.7646,65.8397,65.5392,65.5542,41385.0
2018-10-25 15:35:00,87.28,87.41,87.25,87.3,47520.0,65.5692,65.6669,65.5467,65.5843,47520.0
2018-10-25 15:40:00,87.31,87.34,87.04,87.17,59346.0,65.5918,65.6143,65.3889,65.4866,59346.0
2018-10-25 15:45:00,87.18,87.3,87.03,87.06,93165.0,65.4941,65.5843,65.3814,65.404,93165.0
2018-10-25 15:50:00,87.04,87.27,86.94,87.26,112743.0,65.3889,65.5617,65.3138,65.5542,112743.0
2018-10-25 15:55:00,87.25,87.52,87.17,87.38,179130.0,65.5467,65.7495,65.4866,65.6444,179130.0
2018-10-26 09:30:00,86.03,86.32,84.1,85.19,148394.0,64.6302,64.848,63.1802,63.9991,148394.0
2018-10-26 09:35:00,85.01,85.1,83.52,84.6,116866.0,63.8639,63.9315,62.7445,63.5559,116866.0
2018-10-26 09:40:00,84.6,84.69,83.83,84.36,93188.0,63.5559,63.6235,62.9774,63.3756,93188.0
2018-10-26 09:45:00,84.36,84.82,83.89,84.1,93225.0,63.3756,63.7211,63.0225,63.1802,93225.0
2018-10-26 09:50:00,84.08,84.69,83.88,84.45,71381.0,63.1652,63.6235,63.015,63.4432,71381.0
2018-10-26 09:55:00,84.38,84.58,83.91,84.05,52955.0,63.3906,63.5408,63.0375,63.1427,52955.0
2018-10-26 10:00:00,84.01,84.06,83.25,83.39,73060.0,63.1126,63.1502,62.5417,62.6469,73060.0
2018-10-26 10:05:00,83.4,83.4,82.64,83.18,72351.0,62.6544,62.6544,62.0834,62.4891,72351.0
2018-10-26 10:10:00,83.18,83.57,83.1,83.33,70479.0,62.4891,62.7821,62.429,62.6018,70479.0
2018-10-26 10:15:00,83.31,83.65,83.2,83.25,35457.0,62.5868,62.8422,62.5041,62.5417,35457.0
2018-10-26 10:20:00,83.29,83.99,83.15,83.86,54968.0,62.5717,63.0976,62.4666,62.9999,54968.0
2018-10-26 10:25:00,83.91,84.37,83.85,84.06,71942.0,63.0375,63.3831,62.9924,63.1502,71942.0
2018-10-26 10:30:00,84.05,84.66,83.9,84.48,64713.0,63.1427,63.6009,63.03,63.4657,64713.0
2018-10-26 10:35:00,84.42,84.62,84.19,84.49,64312.0,63.4206,63.5709,63.2479,63.4732,64312.0
2018-10-26 10:40:00,84.48,84.93,84.4,84.66,63687.0,63.4657,63.8038,63.4056,63.6009,63687.0
2018-10-26 10:45:00,84.66,85.0,84.5,84.88,50724.0,63.6009,63.8564,63.4807,63.7662,50724.0
2018-10-26 10:50:00,84.98,85.48,84.87,85.28,75810.0,63.8413,64.217,63.7587,64.0667,75810.0
2018-10-26 10:55:00,85.28,85.41,84.75,85.0,101034.0,64.0667,64.1644,63.6686,63.8564,101034.0
2018-10-26 11:00:00,85.02,85.5,84.91,85.36,53050.0,63.8714,64.232,63.7888,64.1268,53050.0
2018-10-26 11:05:00,85.35,85.87,85.09,85.13,82449.0,64.1193,64.51,63.924,63.954,82449.0
2018-10-26 11:10:00,85.1,85.52,85.04,85.32,57531.0,63.9315,64.247,63.8864,64.0968,57531.0
2018-10-26 11:15:00,85.3,85.68,85.27,85.42,80621.0,64.0818,64.3672,64.0592,64.1719,80621.0
2018-10-26 11:20:00,85.44,85.67,85.33,85.58,55286.0,64.1869,64.3597,64.1043,64.2921,55286.0
2018-10-26 11:25:00,85.62,85.8,85.52,85.63,89522.0,64.3222,64.4574,64.247,64.3297,89522.0
2018-10-26 11:30:00,85.64,85.93,85.59,85.72,60975.0,64.3372,64.555,64.2996,64.3973,60975.0
2018-10-26 11:35:00,85.78,85.91,85.3,85.66,70390.0,64.4424,64.54,64.0818,64.3522,70390.0
2018-10-26 11:40:00,85.66,85.85,85.57,85.85,79777.0,64.3522,64.4949,64.2846,64.4949,79777.0
2018-10-26 11:45:00,85.84,86.08,85.81,86.07,81844.0,64.4874,64.6677,64.4649,64.6602,81844.0
2018-10-26 11:50:00,86.08,86.33,86.07,86.23,64919.0,64.6677,64.8555,64.6602,64.7804,64919.0
2018-10-26 11:55:00,86.23,86.54,86.23,86.35,83808.0,64.7804,65.0133,64.7804,64.8706,83808.0
2018-10-26 12:00:00,86.37,86.83,86.34,86.83,78647.0,64.8856,65.2312,64.8631,65.2312,78647.0
2018-10-26 12:05:00,86.79,87.13,86.79,86.97,91039.0,65.2011,65.4565,65.2011,65.3363,91039.0
2018-10-26 12:10:00,86.97,86.98,86.56,86.84,132462.0,65.3363,65.3439,65.0283,65.2387,132462.0
2018-10-26 12:15:00,86.83,86.87,86.31,86.52,100878.0,65.2312,65.2612,64.8405,64.9983,100878.0
2018-10-26 12:20:00,86.51,86.8,86.51,86.7,38644.0,64.9908,65.2086,64.9908,65.1335,38644.0
2018-10-26 12:25:00,86.68,86.76,86.38,86.58,37274.0,65.1185,65.1786,64.8931,65.0434,37274.0
2018-10-26 12:30:00,86.58,86.92,86.54,86.76,55434.0,65.0434,65.2988,65.0133,65.1786,55434.0
2018-10-26 12:35:00,86.75,86.79,86.34,86.38,36102.0,65.1711,65.2011,64.8631,64.8931,36102.0
2018-10-26 12:40:00,86.3,86.78,86.23,86.78,40402.0,64.833,65.1936,64.7804,65.1936,40402.0
2018-10-26 12:45:00,86.81,87.23,86.79,87.22,83223.0,65.2161,65.5317,65.2011,65.5242,83223.0
2018-10-26 12:50:00,87.19,87.23,87.05,87.18,30201.0,65.5016,65.5317,65.3964,65.4941,30201.0
2018-10-26 12:55:00,87.19,87.19,86.55,86.56,64678.0,65.5016,65.5016,65.0208,65.0283,64678.0
2018-10-26 13:00:00,86.54,87.09,86.46,87.08,45558.0,65.0133,65.4265,64.9532,65.419,45558.0
2018-10-26 13:05:00,87.07,87.14,86.88,86.98,47387.0,65.4115,65.4641,65.2687,65.3439,47387.0
2018-10-26 13:10:00,86.97,87.22,86.89,87.05,38944.0,65.3363,65.5242,65.2762,65.3964,38944.0
2018-10-26 13:15:00,87.1,87.19,86.95,86.95,32659.0,65.434,65.5016,65.3213,65.3213,32659.0
2018-10-26 13:20:00,86.93,86.93,86.65,86.89,63055.0,65.3063,65.3063,65.0959,65.2762,63055.0
2018-10-26 13:25:00,86.89,87.12,86.75,87.01,63381.0,65.2762,65.449,65.1711,65.3664,63381.0
2018-10-26 13:30:00,86.97,87.12,86.82,86.85,102402.0,65.3363,65.449,65.2237,65.2462,102402.0
2018-10-26 13:35:00,86.85,87.0,86.44,86.65,58454.0,65.2462,65.3589,64.9382,65.0959,58454.0
2018-10-26 13:40:00,86.62,87.03,86.62,86.96,34904.0,65.0734,65.3814,65.0734,65.3288,34904.0
2018-10-26 13:45:00,86.99,87.04,86.77,86.84,42805.0,65.3514,65.3889,65.1861,65.2387,42805.0
2018-10-26 13:50:00,86.85,87.0,86.8,87.0,25983.0,65.2462,65.3589,65.2086,65.3589,25983.0
2018-10-26 13:55:00,86.96,87.05,86.58,86.66,23325.0,65.3288,65.3964,65.0434,65.1035,23325.0
2018-10-26 14:00:00,86.66,86.72,85.84,86.02,58019.0,65.1035,65.1485,64.4874,64.6227,58019.0
2018-10-26 14:05:00,86.0,86.06,85.83,86.01,34276.0,64.6076,64.6527,64.4799,64.6151,34276.0
2018-10-26 14:10:00,86.02,86.27,86.02,86.08,145269.0,64.6227,64.8105,64.6227,64.6677,145269.0
2018-10-26 14:15:00,86.1,86.17,86.07,86.15,33697.0,64.6828,64.7353,64.6602,64.7203,33697.0
2018-10-26 14:20:00,86.15,86.32,86.01,86.3,53382.0,64.7203,64.848,64.6151,64.833,53382.0
2018-10-26 14:25:00,86.31,86.68,86.3,86.55,29805.0,64.8405,65.1185,64.833,65.0208,29805.0
2018-10-26 14:30:00,86.51,86.63,86.46,86.48,36005.0,64.9908,65.0809,64.9532,64.9682,36005.0
2018-10-26 14:35:00,86.45,86.76,86.45,86.62,35557.0,64.9457,65.1786,64.9457,65.0734,35557.0
2018-10-26 14:40:00,86.63,86.76,86.44,86.53,44072.0,65.0809,65.1786,64.9382,65.0058,44072.0
2018-10-26 14:45:00,86.52,86.53,86.18,86.2,29548.0,64.9983,65.0058,64.7429,64.7579,29548.0
2018-10-26 14:50:00,86.21,86.21,85.98,86.04,38576.0,64.7654,64.7654,64.5926,64.6377,38576.0
2018-10-26 14:55:00,86.03,86.07,85.57,85.76,62113.0,64.6302,64.6602,64.2846,64.4273,62113.0
2018-10-26 15:00:00,85.73,85.94,85.57,85.88,40334.0,64.4048,64.5626,64.2846,64.5175,40334.0
2018-10-26 15:05:00,85.88,86.03,85.73,85.77,50373.0,64.5175,64.6302,64.4048,64.4348,50373.0
2018-10-26 15:10:00,85.76,85.85,85.55,85.68,47932.0,64.4273,64.4949,64.2696,64.3672,47932.0
2018-10-26 15:15:00,85.67,85.86,85.55,85.83,53655.0,64.3597,64.5025,64.2696,64.4799,53655.0
2018-10-26 15:20:00,85.83,86.18,85.77,85.83,37662.0,64.4799,64.7429,64.4348,64.4799,37662.0
2018-10-26 15:25:00,85.82,85.89,85.63,85.78,52202.0,64.4724,64.525,64.3297,64.4424,52202.0
2018-10-26 15:30:00,85.74,85.74,85.42,85.45,56529.0,64.4123,64.4123,64.1719,64.1944,56529.0
2018-10-26 15:35:00,85.45,86.04,85.36,85.9,69226.0,64.1944,64.6377,64.1268,64.5325,69226.0
2018-10-26 15:40:00,85.89,85.9,85.38,85.42,91818.0,64.525,64.5325,64.1419,64.1719,91818.0
2018-10-26 15:45:00,85.42,86.19,85.42,86.07,127353.0,64.1719,64.7504,64.1719,64.6602,127353.0
2018-10-26 15:50:00,86.1,86.37,86.1,86.23,92997.0,64.6828,64.8856,64.6828,64.7804,92997.0
2018-10-26 15:55:00,86.22,86.22,85.75,85.8,191276.0,64.7729,64.7729,64.4198,64.4574,191276.0
2018-10-29 09:30:00,86.39,87.38,86.39,87.11,98028.0,64.9006,65.6444,64.9006,65.4415,98028.0
2018-10-29 09:35:00,87.23,88.52,87.13,88.19,108893.0,65.5317,66.5008,65.4565,66.2529,108893.0
2018-10-29 09:40:00,88.18,88.35,87.88,88.09,54706.0,66.2454,66.3731,66.02,66.1777,54706.0
2018-10-29 09:45:00,88.11,88.14,87.41,87.49,52572.0,66.1928,66.2153,65.6669,65.727,52572.0
2018-10-29 09:50:00,87.5,87.75,87.4,87.75,35214.0,65.7345,65.9223,65.6594,65.9223,35214.0
2018-10-29 09:55:00,87.74,88.17,87.67,88.05,38037.0,65.9148,66.2378,65.8622,66.1477,38037.0
2018-10-29 10:00:00,88.07,88.55,88.05,88.24,55250.0,66.1627,66.5233,66.1477,66.2904,55250.0
2018-10-29 10:05:00,88.27,88.63,88.26,88.63,48228.0,66.313,66.5834,66.3055,66.5834,48228.0
2018-10-29 10:10:00,88.63,88.89,88.35,88.54,50711.0,66.5834,66.7787,66.3731,66.5158,50711.0
2018-10-29 10:15:00,88.52,88.58,88.32,88.47,25506.0,66.5008,66.5459,66.3505,66.4632,25506.0
2018-10-29 10:20:00,88.5,88.5,88.22,88.34,40991.0,66.4858,66.4858,66.2754,66.3656,40991.0
2018-10-29 10:25:00,88.36,88.48,88.19,88.39,27805.0,66.3806,66.4707,66.2529,66.4031,27805.0
2018-10-29 10:30:00,88.43,88.54,88.27,88.54,25427.0,66.4332,66.5158,66.313,66.5158,25427.0
2018-10-29 10:35:00,88.56,88.72,88.38,88.64,40550.0,66.5308,66.651,66.3956,66.5909,40550.0
2018-10-29 10:40:00,88.67,89.13,88.65,89.09,54287.0,66.6135,66.959,66.5984,66.929,54287.0
2018-10-29 10:45:00,89.1,89.13,88.65,88.79,43487.0,66.9365,66.959,66.5984,66.7036,43487.0
2018-10-29 10:50:00,88.8,89.06,88.71,88.78,37656.0,66.7111,66.9065,66.6435,66.6961,37656.0
2018-10-29 10:55:00,88.81,88.81,88.32,88.35,41748.0,66.7186,66.7186,66.3505,66.3731,41748.0
2018-10-29 11:00:00,88.36,88.58,88.34,88.46,46171.0,66.3806,66.5459,66.3656,66.4557,46171.0
2018-10-29 11:05:00,88.46,88.67,88.46,88.56,39026.0,66.4557,66.6135,66.4557,66.5308,39026.0
2018-10-29 11:10:00,88.54,88.6,88.07,88.23,35640.0,66.5158,66.5609,66.1627,66.2829,35640.0
2018-10-29 11:15:00,88.22,88.33,88.1,88.24,21692.0,66.2754,66.358,66.1853,66.2904,21692.0
2018-10-29 11:20:00,88.23,88.32,88.07,88.24,40344.0,66.2829,66.3505,66.1627,66.2904,40344.0
2018-10-29 11:25:00,88.27,88.47,88.25,88.46,25742.0,66.313,66.4632,66.2979,66.4557,25742.0
2018-10-29 11:30:00,88.48,88.78,88.44,88.74,43093.0,66.4707,66.6961,66.4407,66.6661,43093.0
2018-10-29 11:35:00,88.79,88.8,88.59,88.73,41994.0,66.7036,66.7111,66.5534,66.6585,41994.0
2018-10-29 11:40:00,88.73,89.0,88.72,88.95,50299.0,66.6585,66.8614,66.651,66.8238,50299.0
2018-10-29 11:45:00,88.97,89.15,88.92,89.15,25326.0,66.8388,66.9741,66.8013,66.9741,25326.0
2018-10-29 11:50:00,89.14,89.17,88.78,88.84,57174.0,66.9666,66.9891,66.6961,66.7412,57174.0
2018-10-29 11:55:00,88.84,89.01,88.73,88.79,30787.0,66.7412,66.8689,66.6585,66.7036,30787.0
2018-10-29 12:00:00,88.79,88.89,88.7,88.89,27642.0,66.7036,66.7787,66.636,66.7787,27642.0
2018-10-29 12:05:00,88.9,88.91,88.52,88.52,39632.0,66.7863,66.7938,66.5008,66.5008,39632.0
2018-10-29 12:10:00,88.53,88.57,88.29,88.36,34826.0,66.5083,66.5383,66.328,66.3806,34826.0
2018-10-29 12:15:00,88.34,88.73,88.34,88.63,41703.0,66.3656,66.6585,66.3656,66.5834,41703.0
2018-10-29 12:20:00,88.67,88.76,88.29,88.51,46980.0,66.6135,66.6811,66.328,66.4933,46980.0
2018-10-29 12:25:00,88.47,88.7,88.42,88.57,26183.0,66.4632,66.636,66.4257,66.5383,26183.0
2018-10-29 12:30:00,88.55,88.62,88.46,88.6,34943.0,66.5233,66.5759,66.4557,66.5609,34943.0
2018-10-29 12:35:00,88.58,88.82,88.58,88.65,27639.0,66.5459,66.7262,66.5459,66.5984,27639.0
2018-10-29 12:40:00,88.65,89.01,88.65,88.97,23363.0,66.5984,66.8689,66.5984,66.8388,23363.0
2018-10-29 12:45:00,89.0,89.11,88.93,88.97,33120.0,66.8614,66.944,66.8088,66.8388,33120.0
2018-10-29 12:50:00,88.94,88.99,88.77,88.77,26114.0,66.8163,66.8539,66.6886,66.6886,26114.0
2018-10-29 12:55:00,88.72,88.74,88.58,88.65,21885.0,66.651,66.6661,66.5459,66.5984,21885.0
2018-10-29 13:00:00,88.66,89.05,88.65,89.0,27926.0,66.606,66.8989,66.5984,66.8614,27926.0
2018-10-29 13:05:00,89.01,89.12,88.93,89.08,19236.0,66.8689,66.9515,66.8088,66.9215,19236.0
2018-10-29 13:10:00,89.05,89.12,88.95,89.07,20170.0,66.8989,66.9515,66.8238,66.914,20170.0
2018-10-29 13:15:00,89.07,89.1,88.99,89.08,29511.0,66.914,66.9365,66.8539,66.9215,29511.0
2018-10-29 13:20:00,89.06,89.3,89.01,89.25,41857.0,66.9065,67.0868,66.8689,67.0492,41857.0
2018-10-29 13:25:00,89.27,89.27,89.04,89.08,30685.0,67.0642,67.0642,66.8914,66.9215,30685.0
2018-10-29 13:30:00,89.07,89.42,89.07,89.39,42471.0,66.914,67.1769,66.914,67.1544,42471.0
2018-10-29 13:35:00,89.39,89.39,88.79,88.97,34962.0,67.1544,67.1544,66.7036,66.8388,34962.0
2018-10-29 13:40:00,89.02,89.2,88.91,89.2,29053.0,66.8764,67.0116,66.7938,67.0116,29053.0
2018-10-29 13:45:00,89.17,89.29,89.09,89.23,42458.0,66.9891,67.0792,66.929,67.0342,42458.0
2018-10-29 13:50:00,89.24,89.26,89.07,89.19,61092.0,67.0417,67.0567,66.914,67.0041,61092.0
2018-10-29 13:55:00,89.19,89.3,89.13,89.19,29737.0,67.0041,67.0868,66.959,67.0041,29737.0
2018-10-29 14:00:00,89.16,89.22,88.73,88.93,35144.0,66.9816,67.0267,66.6585,66.8088,35144.0
2018-10-29 14:05:00,88.9,88.9,88.73,88.81,27382.0,66.7863,66.7863,66.6585,66.7186,27382.0
2018-10-29 14:10:00,88.81,88.82,88.41,88.66,55909.0,66.7186,66.7262,66.4181,66.606,55909.0
2018-10-29 14:15:00,88.55,88.62,88.42,88.56,38108.0,66.5233,66.5759,66.4257,66.5308,38108.0
2018-10-29 14:20:00,88.55,88.61,88.4,88.46,41024.0,66.5233,66.5684,66.4106,66.4557,41024.0
2018-10-29 14:25:00,88.45,88.59,88.26,88.27,43279.0,66.4482,66.5534,66.3055,66.313,43279.0
2018-10-29 14:30:00,88.24,88.25,88.12,88.24,54356.0,66.2904,66.2979,66.2003,66.2904,54356.0
2018-10-29 14:35:00,88.23,88.33,87.89,87.9,70914.0,66.2829,66.358,66.0275,66.035,70914.0
2018-10-29 14:40:00,87.88,88.21,87.85,88.16,41214.0,66.02,66.2679,65.9974,66.2303,41214.0
2018-10-29 14:45:00,88.14,88.25,87.78,87.81,35350.0,66.2153,66.2979,65.9449,65.9674,35350.0
2018-10-29 14:50:00,87.82,87.87,87.28,87.29,54079.0,65.9749,66.0125,65.5692,65.5767,54079.0
2018-10-29 14:55:00,87.31,87.52,87.02,87.15,46367.0,65.5918,65.7495,65.3739,65.4716,46367.0
2018-10-29 15:00:00,87.14,87.14,86.78,86.98,50645.0,65.4641,65.4641,65.1936,65.3439,50645.0
2018-10-29 15:05:00,86.97,87.22,86.96,87.07,46279.0,65.3363,65.5242,65.3288,65.4115,46279.0
2018-10-29 15:10:00,87.09,87.19,86.65,86.73,50802.0,65.4265,65.5016,65.0959,65.156,50802.0
2018-10-29 15:15:00,86.73,86.98,86.6,86.94,43825.0,65.156,65.3439,65.0584,65.3138,43825.0
2018-10-29 15:20:00,86.94,86.97,86.58,86.95,52051.0,65.3138,65.3363,65.0434,65.3213,52051.0
2018-10-29 15:25:00,86.93,87.12,86.82,86.87,50905.0,65.3063,65.449,65.2237,65.2612,50905.0
2018-10-29 15:30:00,86.86,86.93,86.57,86.86,110116.0,65.2537,65.3063,65.0358,65.2537,110116.0
2018-10-29 15:35:00,86.86,86.91,86.69,86.85,111461.0,65.2537,65.2913,65.126,65.2462,111461.0
2018-10-29 15:40:00,86.82,86.82,86.22,86.31,163940.0,65.2237,65.2237,64.7729,64.8405,163940.0
2018-10-29 15:45:00,86.25,87.17,86.16,87.09,103151.0,64.7954,65.4866,64.7278,65.4265,103151.0
2018-10-29 15:50:00,87.05,87.26,87.03,87.26,64390.0,65.3964,65.5542,65.3814,65.5542,64390.0
2018-10-29 15:55:00,87.25,87.51,86.94,87.42,228415.0,65.5467,65.742,65.3138,65.6744,228415.0
2018-10-30 09:30:00,87.76,89.07,87.67,89.02,175676.0,65.9298,66.914,65.8622,66.8764,175676.0
2018-10-30 09:35:00,89.11,89.25,88.57,89.25,67543.0,66.944,67.0492,66.5383,67.0492,67543.0
2018-10-30 09:40:00,89.21,89.57,89.02,89.17,74342.0,67.0191,67.2896,66.8764,66.9891,74342.0
2018-10-30 09:45:00,89.17,89.26,88.81,89.1,92641.0,66.9891,67.0567,66.7186,66.9365,92641.0
2018-10-30 09:50:00,89.1,89.53,89.01,89.45,64876.0,66.9365,67.2595,66.8689,67.1994,64876.0
2018-10-30 09:55:00,89.38,89.95,89.26,89.88,58419.0,67.1469,67.5751,67.0567,67.5225,58419.0
2018-10-30 10:00:00,89.86,90.18,89.63,89.85,111700.0,67.5075,67.7479,67.3347,67.4999,111700.0
2018-10-30 10:05:00,89.86,90.04,89.6,89.95,98066.0,67.5075,67.6427,67.3121,67.5751,98066.0
2018-10-30 10:10:00,90.0,90.04,89.5,89.79,122294.0,67.6126,67.6427,67.237,67.4549,122294.0
2018-10-30 10:15:00,89.82,89.85,89.21,89.44,59651.0,67.4774,67.4999,67.0191,67.1919,59651.0
2018-10-30 10:20:00,89.46,89.7,89.36,89.44,44516.0,67.207,67.3873,67.1318,67.1919,44516.0
2018-10-30 10:25:00,89.43,89.73,89.27,89.61,71828.0,67.1844,67.4098,67.0642,67.3196,71828.0
2018-10-30 10:30:00,89.64,89.79,89.53,89.53,54091.0,67.3422,67.4549,67.2595,67.2595,54091.0
2018-10-30 10:35:00,89.53,89.53,88.76,88.97,76402.0,67.2595,67.2595,66.6811,66.8388,76402.0
2018-10-30 10:40:00,88.92,88.94,88.31,88.4,58723.0,66.8013,66.8163,66.343,66.4106,58723.0
2018-10-30 10:45:00,88.4,88.99,88.33,88.83,128354.0,66.4106,66.8539,66.358,66.7337,128354.0
2018-10-30 10:50:00,88.81,89.1,88.69,88.75,41558.0,66.7186,66.9365,66.6285,66.6736,41558.0
2018-10-30 10:55:00,88.75,89.19,88.63,89.12,56809.0,66.6736,67.0041,66.5834,66.9515,56809.0
2018-10-30 11:00:00,89.14,89.38,89.07,89.23,53140.0,66.9666,67.1469,66.914,67.0342,53140.0
2018-10-30 11:05:00,89.24,89.62,89.21,89.44,56143.0,67.0417,67.3272,67.0191,67.1919,56143.0
2018-10-30 11:10:00,89.44,89.51,88.94,89.02,53309.0,67.1919,67.2445,66.8163,66.8764,53309.0
2018-10-30 11:15:00,89.04,89.24,88.87,89.08,52547.0,66.8914,67.0417,66.7637,66.9215,52547.0
2018-10-30 11:20:00,89.11,89.45,88.98,89.29,50478.0,66.944,67.1994,66.8464,67.0792,50478.0
2018-10-30 11:25:00,89.31,89.68,89.27,89.55,52911.0,67.0943,67.3722,67.0642,67.2746,52911.0
2018-10-30 11:30:00,89.53,89.59,89.34,89.46,46981.0,67.2595,67.3046,67.1168,67.207,46981.0
2018-10-30 11:35:00,89.48,89.63,89.41,89.59,42951.0,67.222,67.3347,67.1694,67.3046,42951.0
2018-10-30 11:40:00,89.62,89.87,89.6,89.84,35542.0,67.3272,67.515,67.3121,67.4924,35542.0
2018-10-30 11:45:00,89.84,90.24,89.81,90.23,43692.0,67.4924,67.7929,67.4699,67.7854,43692.0
2018-10-30 11:50:00,90.2,90.23,89.88,89.92,23246.0,67.7629,67.7854,67.5225,67.5525,23246.0
2018-10-30 11:55:00,89.91,89.94,89.45,89.48,24930.0,67.545,67.5676,67.1994,67.222,24930.0
2018-10-30 12:00:00,89.51,89.68,89.32,89.41,27855.0,67.2445,67.3722,67.1018,67.1694,27855.0
2018-10-30 12:05:00,89.41,89.82,89.34,89.66,36105.0,67.1694,67.4774,67.1168,67.3572,36105.0
2018-10-30 12:10:00,89.69,89.83,89.32,89.42,32582.0,67.3797,67.4849,67.1018,67.1769,32582.0
2018-10-30 12:15:00,89.41,89.64,89.3,89.59,34812.0,67.1694,67.3422,67.0868,67.3046,34812.0
2018-10-30 12:20:00,89.59,89.63,89.43,89.46,19938.0,67.3046,67.3347,67.1844,67.207,19938.0
2018-10-30 12:25:00,89.49,89.64,89.48,89.53,19107.0,67.2295,67.3422,67.222,67.2595,19107.0
2018-10-30 12:30:00,89.48,89.48,89.16,89.24,20907.0,67.222,67.222,66.9816,67.0417,20907.0
2018-10-30 12:35:00,89.33,89.47,89.28,89.4,25607.0,67.1093,67.2145,67.0717,67.1619,25607.0
2018-10-30 12:40:00,89.43,89.46,89.28,89.35,24265.0,67.1844,67.207,67.0717,67.1243,24265.0
2018-10-30 12:45:00,89.38,89.55,89.37,89.5,22178.0,67.1469,67.2746,67.1393,67.237,22178.0
2018-10-30 12:50:00,89.5,89.6,89.29,89.37,30182.0,67.237,67.3121,67.0792,67.1393,30182.0
2018-10-30 12:55:00,89.4,89.4,89.04,89.14,25494.0,67.1619,67.1619,66.8914,66.9666,25494.0
2018-10-30 13:00:00,89.1,89.1,88.88,88.94,23890.0,66.9365,66.9365,66.7712,66.8163,23890.0
2018-10-30 13:05:00,88.9,89.03,88.87,88.9,24096.0,66.7863,66.8839,66.7637,66.7863,24096.0
2018-10-30 13:10:00,88.9,89.02,88.84,88.87,43040.0,66.7863,66.8764,66.7412,66.7637,43040.0
2018-10-30 13:15:00,88.88,89.21,88.85,89.13,21033.0,66.7712,67.0191,66.7487,66.959,21033.0
2018-10-30 13:20:00,89.14,89.29,88.98,89.08,21996.0,66.9666,67.0792,66.8464,66.9215,21996.0
2018-10-30 13:25:00,89.05,89.12,88.88,88.96,19442.0,66.8989,66.9515,66.7712,66.8313,19442.0
2018-10-30 13:30:00,88.92,89.04,88.78,88.89,51367.0,66.8013,66.8914,66.6961,66.7787,51367.0
2018-10-30 13:35:00,88.85,88.85,88.44,88.56,20013.0,66.7487,66.7487,66.4407,66.5308,20013.0
2018-10-30 13:40:00,88.54,88.84,88.52,88.79,31582.0,66.5158,66.7412,66.5008,66.7036,31582.0
2018-10-30 13:45:00,88.78,88.83,88.64,88.74,24542.0,66.6961,66.7337,66.5909,66.6661,24542.0
2018-10-30 13:50:00,88.72,88.72,88.47,88.49,68633.0,66.651,66.651,66.4632,66.4782,68633.0
2018-10-30 13:55:00,88.51,88.87,88.46,88.83,35051.0,66.4933,66.7637,66.4557,66.7337,35051.0
2018-10-30 14:00:00,88.86,88.95,88.64,88.84,47494.0,66.7562,66.8238,66.5909,66.7412,47494.0
2018-10-30 14:05:00,88.85,88.92,88.68,88.69,32460.0,66.7487,66.8013,66.621,66.6285,32460.0
2018-10-30 14:10:00,88.63,88.79,88.58,88.73,21430.0,66.5834,66.7036,66.5459,66.6585,21430.0
2018-10-30 14:15:00,88.69,88.81,88.52,88.76,32775.0,66.6285,66.7186,66.5008,66.6811,32775.0
2018-10-30 14:20:00,88.78,89.15,88.78,89.03,28098.0,66.6961,66.9741,66.6961,66.8839,28098.0
2018-10-30 14:25:00,89.05,89.16,88.88,88.96,33975.0,66.8989,66.9816,66.7712,66.8313,33975.0
2018-10-30 14:30:00,88.99,89.19,88.86,89.1,45053.0,66.8539,67.0041,66.7562,66.9365,45053.0
2018-10-30 14:35:00,89.13,89.14,88.99,89.01,23735.0,66.959,66.9666,66.8539,66.8689,23735.0
2018-10-30 14:40:00,89.02,89.2,89.0,89.2,29843.0,66.8764,67.0116,66.8614,67.0116,29843.0
2018-10-30 14:45:00,89.19,89.39,89.18,89.39,31852.0,67.0041,67.1544,66.9966,67.1544,31852.0
2018-10-30 14:50:00,89.35,89.76,89.35,89.57,32906.0,67.1243,67.4323,67.1243,67.2896,32906.0
2018-10-30 14:55:00,89.57,89.97,89.55,89.81,36491.0,67.2896,67.5901,67.2746,67.4699,36491.0
2018-10-30 15:00:00,89.85,89.85,89.55,89.77,35969.0,67.4999,67.4999,67.2746,67.4398,35969.0
2018-10-30 15:05:00,89.77,89.87,89.65,89.85,39085.0,67.4398,67.515,67.3497,67.4999,39085.0
2018-10-30 15:10:00,89.85,90.16,89.83,89.98,40010.0,67.4999,67.7328,67.4849,67.5976,40010.0
2018-10-30 15:15:00,89.99,90.18,89.93,90.03,37883.0,67.6051,67.7479,67.56,67.6352,37883.0
2018-10-30 15:20:00,90.01,90.09,89.9,90.01,35740.0,67.6201,67.6802,67.5375,67.6201,35740.0
2018-10-30 15:25:00,89.99,90.43,89.96,90.14,104613.0,67.6051,67.9357,67.5826,67.7178,104613.0
2018-10-30 15:30:00,90.15,90.34,90.08,90.22,60094.0,67.7253,67.8681,67.6727,67.7779,60094.0
2018-10-30 15:35:00,90.23,90.33,90.01,90.04,65680.0,67.7854,67.8605,67.6201,67.6427,65680.0
2018-10-30 15:40:00,90.08,90.16,89.89,90.04,74909.0,67.6727,67.7328,67.53,67.6427,74909.0
2018-10-30 15:45:00,90.02,90.16,89.92,89.93,95496.0,67.6277,67.7328,67.5525,67.56,95496.0
2018-10-30 15:50:00,89.92,90.37,89.92,90.3,103875.0,67.5525,67.8906,67.5525,67.838,103875.0
2018-10-30 15:55:00,90.29,90.33,90.1,90.1,224301.0,67.8305,67.8605,67.6878,67.6878,224301.0
2018-10-31 09:30:00,91.21,92.59,91.17,92.37,110525.0,68.5216,69.5584,68.4916,69.3931,110525.0
2018-10-31 09:35:00,92.46,92.52,91.22,91.55,53153.0,69.4607,69.5058,68.5292,68.7771,53153.0
2018-10-31 09:40:00,91.58,91.76,91.38,91.47,59741.0,68.7996,68.9348,68.6494,68.717,59741.0
2018-10-31 09:45:00,91.38,91.93,91.11,91.74,116380.0,68.6494,69.0625,68.4465,68.9198,116380.0
2018-10-31 09:50:00,91.74,91.81,91.23,91.43,44017.0,68.9198,68.9724,68.5367,68.6869,44017.0
2018-10-31 09:55:00,91.46,91.77,91.31,91.62,54467.0,68.7095,68.9423,68.5968,68.8297,54467.0
2018-10-31 10:00:00,91.59,92.03,91.46,92.02,54101.0,68.8071,69.1377,68.7095,69.1302,54101.0
2018-10-31 10:05:00,92.04,92.17,91.61,91.86,49144.0,69.1452,69.2428,68.8221,69.01,49144.0
2018-10-31 10:10:00,91.87,92.15,91.64,91.69,38808.0,69.0175,69.2278,68.8447,68.8822,38808.0
2018-10-31 10:15:00,91.68,92.42,91.68,92.17,61046.0,68.8747,69.4307,68.8747,69.2428,61046.0
2018-10-31 10:20:00,92.22,93.13,92.21,93.13,137447.0,69.2804,69.964,69.2729,69.964,137447.0
2018-10-31 10:25:00,93.06,93.07,92.61,92.72,82561.0,69.9115,69.919,69.5734,69.656,82561.0
2018-10-31 10:30:00,92.74,93.35,92.74,93.29,119161.0,69.6711,70.1293,69.6711,70.0842,119161.0
2018-10-31 10:35:00,93.29,93.49,93.18,93.4,70053.0,70.0842,70.2345,70.0016,70.1669,70053.0
2018-10-31 10:40:00,93.36,93.7,93.23,93.7,72928.0,70.1368,70.3923,70.0392,70.3923,72928.0
2018-10-31 10:45:00,93.7,93.82,92.86,92.86,174962.0,70.3923,70.4824,69.7612,69.7612,174962.0
2018-10-31 10:50:00,92.93,93.1,92.77,92.9,55390.0,69.8138,69.9415,69.6936,69.7913,55390.0
2018-10-31 10:55:00,92.91,93.13,92.78,92.82,32889.0,69.7988,69.964,69.7011,69.7312,32889.0
2018-10-31 11:00:00,92.83,93.09,92.78,93.0,42349.0,69.7387,69.934,69.7011,69.8664,42349.0
2018-10-31 11:05:00,93.04,93.15,92.95,92.99,43141.0,69.8964,69.9791,69.8288,69.8589,43141.0
2018-10-31 11:10:00,93.0,93.06,92.55,92.68,36703.0,69.8664,69.9115,69.5283,69.626,36703.0
2018-10-31 11:15:00,92.67,93.01,92.59,92.83,35363.0,69.6185,69.8739,69.5584,69.7387,35363.0
2018-10-31 11:20:00,92.84,93.13,92.84,93.03,32254.0,69.7462,69.964,69.7462,69.8889,32254.0
2018-10-31 11:25:00,93.06,93.28,93.03,93.12,36709.0,69.9115,70.0767,69.8889,69.9565,36709.0
2018-10-31 11:30:00,93.12,93.42,93.0,93.21,31956.0,69.9565,70.1819,69.8664,70.0241,31956.0
2018-10-31 11:35:00,93.23,93.49,93.18,93.49,28220.0,70.0392,70.2345,70.0016,70.2345,28220.0
2018-10-31 11:40:00,93.5,93.51,93.12,93.12,44980.0,70.242,70.2495,69.9565,69.9565,44980.0
2018-10-31 11:45:00,93.14,93.36,93.06,93.09,26092.0,69.9716,70.1368,69.9115,69.934,26092.0
2018-10-31 11:50:00,93.11,93.25,92.95,93.0,50705.0,69.949,70.0542,69.8288,69.8664,50705.0
2018-10-31 11:55:00,93.0,93.04,92.78,92.91,43446.0,69.8664,69.8964,69.7011,69.7988,43446.0
2018-10-31 12:00:00,92.92,92.94,92.4,92.45,32485.0,69.8063,69.8213,69.4156,69.4532,32485.0
2018-10-31 12:05:00,92.47,92.49,92.24,92.36,30743.0,69.4682,69.4832,69.2954,69.3856,30743.0
2018-10-31 12:10:00,92.37,92.65,92.34,92.6,21007.0,69.3931,69.6034,69.3706,69.5659,21007.0
2018-10-31 12:15:00,92.58,92.65,92.34,92.5,33300.0,69.5509,69.6034,69.3706,69.4908,33300.0
2018-10-31 12:20:00,92.5,92.74,92.38,92.73,20332.0,69.4908,69.6711,69.4006,69.6635,20332.0
2018-10-31 12:25:00,92.69,92.75,92.44,92.46,19651.0,69.6335,69.6786,69.4457,69.4607,19651.0
2018-10-31 12:30:00,92.49,92.69,92.41,92.57,17481.0,69.4832,69.6335,69.4231,69.5433,17481.0
2018-10-31 12:35:00,92.59,92.65,92.51,92.59,18818.0,69.5584,69.6034,69.4983,69.5584,18818.0
2018-10-31 12:40:00,92.58,92.59,92.34,92.4,18545.0,69.5509,69.5584,69.3706,69.4156,18545.0
2018-10-31 12:45:00,92.42,92.61,92.29,92.42,22997.0,69.4307,69.5734,69.333,69.4307,22997.0
2018-10-31 12:50:00,92.39,92.39,92.12,92.21,22279.0,69.4081,69.4081,69.2053,69.2729,22279.0
2018-10-31 12:55:00,92.22,92.53,92.2,92.29,20212.0,69.2804,69.5133,69.2654,69.333,20212.0
2018-10-31 13:00:00,92.34,92.44,92.32,92.38,17486.0,69.3706,69.4457,69.3555,69.4006,17486.0
2018-10-31 13:05:00,92.41,92.47,92.37,92.38,23664.0,69.4231,69.4682,69.3931,69.4006,23664.0
2018-10-31 13:10:00,92.37,92.67,92.35,92.56,15320.0,69.3931,69.6185,69.3781,69.5358,15320.0
2018-10-31 13:15:00,92.56,92.73,92.53,92.68,34558.0,69.5358,69.6635,69.5133,69.626,34558.0
2018-10-31 13:20:00,92.69,92.87,92.63,92.78,43689.0,69.6335,69.7687,69.5884,69.7011,43689.0
2018-10-31 13:25:00,92.82,92.85,92.56,92.61,19369.0,69.7312,69.7537,69.5358,69.5734,19369.0
2018-10-31 13:30:00,92.61,92.64,92.33,92.37,15724.0,69.5734,69.5959,69.363,69.3931,15724.0
2018-10-31 13:35:00,92.38,92.53,92.33,92.52,15332.0,69.4006,69.5133,69.363,69.5058,15332.0
2018-10-31 13:40:00,92.49,92.7,92.32,92.7,20794.0,69.4832,69.641,69.3555,69.641,20794.0
2018-10-31 13:45:00,92.7,92.75,92.52,92.55,21891.0,69.641,69.6786,69.5058,69.5283,21891.0
2018-10-31 13:50:00,92.53,92.7,92.44,92.58,21655.0,69.5133,69.641,69.4457,69.5509,21655.0
2018-10-31 13:55:00,92.61,92.61,92.51,92.58,19848.0,69.5734,69.5734,69.4983,69.5509,19848.0
2018-10-31 14:00:00,92.6,92.62,92.43,92.55,33494.0,69.5659,69.5809,69.4382,69.5283,33494.0
2018-10-31 14:05:00,92.56,92.62,92.5,92.56,20224.0,69.5358,69.5809,69.4908,69.5358,20224.0
2018-10-31 14:10:00,92.57,92.66,92.48,92.5,39885.0,69.5433,69.611,69.4757,69.4908,39885.0
2018-10-31 14:15:00,92.48,92.54,92.34,92.35,33909.0,69.4757,69.5208,69.3706,69.3781,33909.0
2018-10-31 14:20:00,92.34,92.41,92.23,92.23,25811.0,69.3706,69.4231,69.2879,69.2879,25811.0
2018-10-31 14:25:00,92.23,92.32,92.15,92.29,30274.0,69.2879,69.3555,69.2278,69.333,30274.0
2018-10-31 14:30:00,92.3,92.31,92.16,92.23,24258.0,69.3405,69.348,69.2353,69.2879,24258.0
2018-10-31 14:35:00,92.22,92.31,92.08,92.09,37150.0,69.2804,69.348,69.1752,69.1827,37150.0
2018-10-31 14:40:00,92.1,92.45,92.1,92.17,36155.0,69.1903,69.4532,69.1903,69.2428,36155.0
2018-10-31 14:45:00,92.2,92.28,92.17,92.23,27542.0,69.2654,69.3255,69.2428,69.2879,27542.0
2018-10-31 14:50:00,92.22,92.31,92.15,92.25,32510.0,69.2804,69.348,69.2278,69.3029,32510.0
2018-10-31 14:55:00,92.25,92.37,92.22,92.37,38538.0,69.3029,69.3931,69.2804,69.3931,38538.0
2018-10-31 15:00:00,92.36,92.51,92.32,92.45,34172.0,69.3856,69.4983,69.3555,69.4532,34172.0
2018-10-31 15:05:00,92.46,92.59,92.36,92.36,42235.0,69.4607,69.5584,69.3856,69.3856,42235.0
2018-10-31 15:10:00,92.38,92.47,92.25,92.45,77268.0,69.4006,69.4682,69.3029,69.4532,77268.0
2018-10-31 15:15:00,92.44,92.5,92.32,92.44,58382.0,69.4457,69.4908,69.3555,69.4457,58382.0
2018-10-31 15:20:00,92.46,92.49,92.14,92.3,49471.0,69.4607,69.4832,69.2203,69.3405,49471.0
2018-10-31 15:25:00,92.3,92.31,92.08,92.23,56878.0,69.3405,69.348,69.1752,69.2879,56878.0
2018-10-31 15:30:00,92.22,92.28,91.83,91.93,95044.0,69.2804,69.3255,68.9874,69.0625,95044.0
2018-10-31 15:35:00,91.92,91.93,91.45,91.46,91656.0,69.055,69.0625,68.7019,68.7095,91656.0
2018-10-31 15:40:00,91.48,91.64,91.29,91.29,98164.0,68.7245,68.8447,68.5817,68.5817,98164.0
2018-10-31 15:45:00,91.28,91.41,91.14,91.23,168820.0,68.5742,68.6719,68.4691,68.5367,168820.0
2018-10-31 15:50:00,91.23,91.37,91.14,91.15,153536.0,68.5367,68.6418,68.4691,68.4766,153536.0
2018-10-31 15:55:00,91.15,91.37,91.02,91.08,255176.0,68.4766,68.6418,68.3789,68.424,255176.0
2018-11-01 09:30:00,92.07,92.27,90.41,90.59,138771.0,69.1677,69.318,67.9206,68.0559,138771.0
2018-11-01 09:35:00,90.46,91.16,90.31,90.86,57863.0,67.9582,68.4841,67.8455,68.2587,57863.0
2018-11-01 09:40:00,90.94,91.55,90.74,91.45,46667.0,68.3188,68.7771,68.1686,68.7019,46667.0
2018-11-01 09:45:00,91.46,91.46,90.89,91.31,42179.0,68.7095,68.7095,68.2812,68.5968,42179.0
2018-11-01 09:50:00,91.3,91.95,91.28,91.78,42209.0,68.5893,69.0776,68.5742,68.9499,42209.0
2018-11-01 09:55:00,91.84,91.88,91.33,91.73,23343.0,68.9949,69.025,68.6118,68.9123,23343.0
2018-11-01 10:00:00,91.55,91.72,91.14,91.37,29092.0,68.7771,68.9048,68.4691,68.6418,29092.0
2018-11-01 10:05:00,91.41,91.71,91.28,91.57,43204.0,68.6719,68.8973,68.5742,68.7921,43204.0
2018-11-01 10:10:00,91.61,91.99,91.58,91.8,26332.0,68.8221,69.1076,68.7996,68.9649,26332.0
2018-11-01 10:15:00,91.8,92.39,91.8,92.16,41747.0,68.9649,69.4081,68.9649,69.2353,41747.0
2018-11-01 10:20:00,92.17,92.25,91.79,91.91,28749.0,69.2428,69.3029,68.9574,69.0475,28749.0
2018-11-01 10:25:00,91.97,92.15,91.84,92.13,32590.0,69.0926,69.2278,68.9949,69.2128,32590.0
2018-11-01 10:30:00,92.17,92.2,91.86,92.12,25583.0,69.2428,69.2654,69.01,69.2053,25583.0
2018-11-01 10:35:00,92.15,92.15,91.88,92.08,36632.0,69.2278,69.2278,69.025,69.1752,36632.0
2018-11-01 10:40:00,92.04,92.2,91.87,92.04,26340.0,69.1452,69.2654,69.0175,69.1452,26340.0
2018-11-01 10:45:00,92.05,92.24,91.91,92.0,29019.0,69.1527,69.2954,69.0475,69.1151,29019.0
2018-11-01 10:50:00,92.02,92.19,91.8,91.82,21707.0,69.1302,69.2579,68.9649,68.9799,21707.0
2018-11-01 10:55:00,91.8,92.02,91.72,92.02,40238.0,68.9649,69.1302,68.9048,69.1302,40238.0
2018-11-01 11:00:00,92.04,92.09,91.69,91.75,38541.0,69.1452,69.1827,68.8822,68.9273,38541.0
2018-11-01 11:05:00,91.77,91.92,91.59,91.75,42423.0,68.9423,69.055,68.8071,68.9273,42423.0
2018-11-01 11:10:00,91.74,91.9,91.68,91.76,36264.0,68.9198,69.04,68.8747,68.9348,36264.0
2018-11-01 11:15:00,91.75,91.8,91.64,91.77,37359.0,68.9273,68.9649,68.8447,68.9423,37359.0
2018-11-01 11:20:00,91.78,91.95,91.68,91.81,27313.0,68.9499,69.0776,68.8747,68.9724,27313.0
2018-11-01 11:25:00,91.83,92.04,91.71,92.02,61516.0,68.9874,69.1452,68.8973,69.1302,61516.0
2018-11-01 11:30:00,92.01,92.06,91.64,91.71,47220.0,69.1226,69.1602,68.8447,68.8973,47220.0
2018-11-01 11:35:00,91.72,91.81,91.55,91.8,22999.0,68.9048,68.9724,68.7771,68.9649,22999.0
2018-11-01 11:40:00,91.78,91.78,91.51,91.52,23126.0,68.9499,68.9499,68.747,68.7545,23126.0
2018-11-01 11:45:00,91.54,91.55,91.29,91.35,51117.0,68.7696,68.7771,68.5817,68.6268,51117.0
2018-11-01 11:50:00,91.35,91.49,91.25,91.39,26152.0,68.6268,68.732,68.5517,68.6569,26152.0
2018-11-01 11:55:00,91.41,91.5,91.2,91.2,41415.0,68.6719,68.7395,68.5141,68.5141,41415.0
2018-11-01 12:00:00,91.18,91.27,90.96,91.16,32413.0,68.4991,68.5667,68.3338,68.4841,32413.0
2018-11-01 12:05:00,91.16,91.59,91.16,91.52,21089.0,68.4841,68.8071,68.4841,68.7545,21089.0
2018-11-01 12:10:00,91.55,91.59,91.42,91.5,18310.0,68.7771,68.8071,68.6794,68.7395,18310.0
2018-11-01 12:15:00,91.55,91.62,91.4,91.61,16633.0,68.7771,68.8297,68.6644,68.8221,16633.0
2018-11-01 12:20:00,91.6,91.85,91.57,91.65,16609.0,68.8146,69.0024,68.7921,68.8522,16609.0
2018-11-01 12:25:00,91.69,91.71,91.4,91.52,20612.0,68.8822,68.8973,68.6644,68.7545,20612.0
2018-11-01 12:30:00,91.51,91.67,91.46,91.56,15628.0,68.747,68.8672,68.7095,68.7846,15628.0
2018-11-01 12:35:00,91.56,91.63,91.48,91.57,15118.0,68.7846,68.8372,68.7245,68.7921,15118.0
2018-11-01 12:40:00,91.57,91.84,91.47,91.82,31449.0,68.7921,68.9949,68.717,68.9799,31449.0
2018-11-01 12:45:00,91.82,91.93,91.65,91.74,18035.0,68.9799,69.0625,68.8522,68.9198,18035.0
2018-11-01 12:50:00,91.71,91.75,91.57,91.62,23576.0,68.8973,68.9273,68.7921,68.8297,23576.0
2018-11-01 12:55:00,91.64,91.76,91.52,91.73,20285.0,68.8447,68.9348,68.7545,68.9123,20285.0
2018-11-01 13:00:00,91.72,91.72,91.57,91.65,10947.0,68.9048,68.9048,68.7921,68.8522,10947.0
2018-11-01 13:05:00,91.63,91.66,91.52,91.59,15161.0,68.8372,68.8597,68.7545,68.8071,15161.0
2018-11-01 13:10:00,91.61,91.92,91.57,91.88,19797.0,68.8221,69.055,68.7921,69.025,19797.0
2018-11-01 13:15:00,91.82,91.96,91.75,91.95,15652.0,68.9799,69.0851,68.9273,69.0776,15652.0
2018-11-01 13:20:00,91.97,92.24,91.93,92.16,21153.0,69.0926,69.2954,69.0625,69.2353,21153.0
2018-11-01 13:25:00,92.16,92.33,92.11,92.31,16499.0,69.2353,69.363,69.1978,69.348,16499.0
2018-11-01 13:30:00,92.3,92.33,92.0,92.19,14118.0,69.3405,69.363,69.1151,69.2579,14118.0
2018-11-01 13:35:00,92.19,92.27,91.96,91.99,19200.0,69.2579,69.318,69.0851,69.1076,19200.0
2018-11-01 13:40:00,92.0,92.04,91.82,91.95,13341.0,69.1151,69.1452,68.9799,69.0776,13341.0
2018-11-01 13:45:00,91.94,92.06,91.87,92.04,26173.0,69.0701,69.1602,69.0175,69.1452,26173.0
2018-11-01 13:50:00,92.05,92.36,92.0,92.35,23573.0,69.1527,69.3856,69.1151,69.3781,23573.0
2018-11-01 13:55:00,92.35,92.53,92.3,92.53,40681.0,69.3781,69.5133,69.3405,69.5133,40681.0
2018-11-01 14:00:00,92.52,92.68,92.36,92.65,26710.0,69.5058,69.626,69.3856,69.6034,26710.0
2018-11-01 14:05:00,92.63,92.64,92.24,92.33,51699.0,69.5884,69.5959,69.2954,69.363,51699.0
2018-11-01 14:10:00,92.32,92.57,92.27,92.56,22678.0,69.3555,69.5433,69.318,69.5358,22678.0
2018-11-01 14:15:00,92.56,92.74,92.56,92.73,38395.0,69.5358,69.6711,69.5358,69.6635,38395.0
2018-11-01 14:20:00,92.76,92.88,92.73,92.86,27915.0,69.6861,69.7762,69.6635,69.7612,27915.0
2018-11-01 14:25:00,92.84,92.92,92.74,92.88,34687.0,69.7462,69.8063,69.6711,69.7762,34687.0
2018-11-01 14:30:00,92.86,92.94,92.72,92.79,51978.0,69.7612,69.8213,69.656,69.7086,51978.0
2018-11-01 14:35:00,92.78,92.79,92.63,92.71,26290.0,69.7011,69.7086,69.5884,69.6485,26290.0
2018-11-01 14:40:00,92.7,93.12,92.68,93.12,30943.0,69.641,69.9565,69.626,69.9565,30943.0
2018-11-01 14:45:00,93.13,93.34,93.02,93.03,53936.0,69.964,70.1218,69.8814,69.8889,53936.0
2018-11-01 14:50:00,93.04,93.09,92.94,92.97,40946.0,69.8964,69.934,69.8213,69.8438,40946.0
2018-11-01 14:55:00,92.98,93.03,92.95,92.99,24589.0,69.8514,69.8889,69.8288,69.8589,24589.0
2018-11-01 15:00:00,92.98,92.98,92.81,92.83,37816.0,69.8514,69.8514,69.7236,69.7387,37816.0
2018-11-01 15:05:00,92.84,92.88,92.76,92.83,25772.0,69.7462,69.7762,69.6861,69.7387,25772.0
2018-11-01 15:10:00,92.84,92.96,92.84,92.94,31334.0,69.7462,69.8363,69.7462,69.8213,31334.0
2018-11-01 15:15:00,92.94,93.0,92.86,92.98,40441.0,69.8213,69.8664,69.7612,69.8514,40441.0
2018-11-01 15:20:00,92.98,92.98,92.84,92.88,61288.0,69.8514,69.8514,69.7462,69.7762,61288.0
2018-11-01 15:25:00,92.88,93.05,92.87,93.05,42267.0,69.7762,69.9039,69.7687,69.9039,42267.0
2018-11-01 15:30:00,93.04,93.08,92.82,92.82,71791.0,69.8964,69.9265,69.7312,69.7312,71791.0
2018-11-01 15:35:00,92.82,92.86,92.72,92.85,75269.0,69.7312,69.7612,69.656,69.7537,75269.0
2018-11-01 15:40:00,92.85,93.12,92.83,93.11,60128.0,69.7537,69.9565,69.7387,69.949,60128.0
2018-11-01 15:45:00,93.12,93.14,92.75,92.83,98155.0,69.9565,69.9716,69.6786,69.7387,98155.0
2018-11-01 15:50:00,92.82,92.89,92.71,92.72,125056.0,69.7312,69.7837,69.6485,69.656,125056.0
2018-11-01 15:55:00,92.72,92.78,92.42,92.51,313531.0,69.656,69.7011,69.4307,69.4983,313531.0
2018-11-02 09:30:00,93.2,94.21,93.19,93.94,78005.0,70.0166,70.7754,70.0091,70.5726,78005.0
2018-11-02 09:35:00,94.02,94.48,93.88,94.15,39898.0,70.6327,70.9782,70.5275,70.7303,39898.0
2018-11-02 09:40:00,94.13,94.36,94.04,94.16,27231.0,70.7153,70.8881,70.6477,70.7378,27231.0
2018-11-02 09:45:00,94.22,94.31,94.01,94.11,41534.0,70.7829,70.8505,70.6252,70.7003,41534.0
2018-11-02 09:50:00,94.07,94.47,93.9,94.44,61011.0,70.6702,70.9707,70.5425,70.9482,61011.0
2018-11-02 09:55:00,94.5,94.72,94.48,94.55,37935.0,70.9933,71.1585,70.9782,71.0308,37935.0
2018-11-02 10:00:00,94.55,94.55,94.11,94.34,44483.0,71.0308,71.0308,70.7003,70.8731,44483.0
2018-11-02 10:05:00,94.36,94.49,94.23,94.4,31044.0,70.8881,70.9858,70.7904,70.9181,31044.0
2018-11-02 10:10:00,94.41,94.41,94.04,94.39,36497.0,70.9257,70.9257,70.6477,70.9106,36497.0
2018-11-02 10:15:00,94.38,94.52,94.24,94.39,28264.0,70.9031,71.0083,70.7979,70.9106,28264.0
2018-11-02 10:20:00,94.35,94.42,94.15,94.35,59707.0,70.8806,70.9332,70.7303,70.8806,59707.0
2018-11-02 10:25:00,94.31,94.39,94.02,94.02,26823.0,70.8505,70.9106,70.6327,70.6327,26823.0
2018-11-02 10:30:00,94.04,94.04,93.58,93.58,74925.0,70.6477,70.6477,70.3021,70.3021,74925.0
2018-11-02 10:35:00,93.58,93.59,92.86,92.88,24166.0,70.3021,70.3096,69.7612,69.7762,24166.0
2018-11-02 10:40:00,92.85,92.88,92.24,92.72,67704.0,69.7537,69.7762,69.2954,69.656,67704.0
2018-11-02 10:45:00,92.78,93.19,92.77,92.78,62835.0,69.7011,70.0091,69.6936,69.7011,62835.0
2018-11-02 10:50:00,92.75,93.14,92.74,92.91,20792.0,69.6786,69.9716,69.6711,69.7988,20792.0
2018-11-02 10:55:00,92.94,93.36,92.86,93.36,26931.0,69.8213,70.1368,69.7612,70.1368,26931.0
2018-11-02 11:00:00,93.3,93.34,92.88,92.94,42787.0,70.0918,70.1218,69.7762,69.8213,42787.0
2018-11-02 11:05:00,92.98,93.09,92.6,92.64,46097.0,69.8514,69.934,69.5659,69.5959,46097.0
2018-11-02 11:10:00,92.62,92.87,92.52,92.58,50460.0,69.5809,69.7687,69.5058,69.5509,50460.0
2018-11-02 11:15:00,92.55,92.69,92.37,92.53,21212.0,69.5283,69.6335,69.3931,69.5133,21212.0
2018-11-02 11:20:00,92.53,92.58,92.24,92.54,25677.0,69.5133,69.5509,69.2954,69.5208,25677.0
2018-11-02 11:25:00,92.53,92.66,92.4,92.44,19304.0,69.5133,69.611,69.4156,69.4457,19304.0
2018-11-02 11:30:00,92.51,92.73,92.51,92.66,31274.0,69.4983,69.6635,69.4983,69.611,31274.0
2018-11-02 11:35:00,92.7,92.8,92.43,92.67,37909.0,69.641,69.7161,69.4382,69.6185,37909.0
2018-11-02 11:40:00,92.68,92.75,92.43,92.59,26094.0,69.626,69.6786,69.4382,69.5584,26094.0
2018-11-02 11:45:00,92.55,92.56,92.35,92.47,18574.0,69.5283,69.5358,69.3781,69.4682,18574.0
2018-11-02 11:50:00,92.45,92.5,92.21,92.21,22807.0,69.4532,69.4908,69.2729,69.2729,22807.0
2018-11-02 11:55:00,92.2,92.37,92.13,92.21,52374.0,69.2654,69.3931,69.2128,69.2729,52374.0
2018-11-02 12:00:00,92.24,92.26,91.94,92.02,55675.0,69.2954,69.3105,69.0701,69.1302,55675.0
2018-11-02 12:05:00,92.06,92.16,91.85,91.88,21507.0,69.1602,69.2353,69.0024,69.025,21507.0
2018-11-02 12:10:00,91.9,92.07,91.78,91.99,20988.0,69.04,69.1677,68.9499,69.1076,20988.0
2018-11-02 12:15:00,91.98,91.99,91.78,91.79,16498.0,69.1001,69.1076,68.9499,68.9574,16498.0
2018-11-02 12:20:00,91.78,91.79,91.55,91.55,24609.0,68.9499,68.9574,68.7771,68.7771,24609.0
2018-11-02 12:25:00,91.54,91.69,91.47,91.67,38167.0,68.7696,68.8822,68.717,68.8672,38167.0
2018-11-02 12:30:00,91.68,91.85,91.38,91.55,42594.0,68.8747,69.0024,68.6494,68.7771,42594.0
2018-11-02 12:35:00,91.57,91.67,91.5,91.53,44050.0,68.7921,68.8672,68.7395,68.762,44050.0
2018-11-02 12:40:00,91.52,91.69,91.43,91.46,21668.0,68.7545,68.8822,68.6869,68.7095,21668.0
2018-11-02 12:45:00,91.47,91.48,91.28,91.48,14755.0,68.717,68.7245,68.5742,68.7245,14755.0
2018-11-02 12:50:00,91.47,91.52,91.14,91.19,20907.0,68.717,68.7545,68.4691,68.5066,20907.0
2018-11-02 12:55:00,91.19,91.27,91.07,91.27,24989.0,68.5066,68.5667,68.4165,68.5667,24989.0
2018-11-02 13:00:00,91.25,91.26,91.02,91.02,25671.0,68.5517,68.5592,68.3789,68.3789,25671.0
2018-11-02 13:05:00,91.01,91.28,90.92,91.25,28750.0,68.3714,68.5742,68.3038,68.5517,28750.0
2018-11-02 13:10:00,91.27,91.51,91.1,91.45,22458.0,68.5667,68.747,68.439,68.7019,22458.0
2018-11-02 13:15:00,91.47,91.55,91.44,91.48,27035.0,68.717,68.7771,68.6944,68.7245,27035.0
2018-11-02 13:20:00,91.5,91.51,91.25,91.34,14221.0,68.7395,68.747,68.5517,68.6193,14221.0
2018-11-02 13:25:00,91.36,91.4,91.13,91.15,27408.0,68.6343,68.6644,68.4615,68.4766,27408.0
2018-11-02 13:30:00,91.13,91.17,90.94,91.01,49763.0,68.4615,68.4916,68.3188,68.3714,49763.0
2018-11-02 13:35:00,91.03,91.16,90.98,91.15,16996.0,68.3864,68.4841,68.3489,68.4766,16996.0
2018-11-02 13:40:00,91.13,91.47,91.02,91.42,24467.0,68.4615,68.717,68.3789,68.6794,24467.0
2018-11-02 13:45:00,91.41,91.59,91.36,91.49,17423.0,68.6719,68.8071,68.6343,68.732,17423.0
2018-11-02 13:50:00,91.5,91.59,91.41,91.44,17422.0,68.7395,68.8071,68.6719,68.6944,17422.0
2018-11-02 13:55:00,91.45,91.54,91.41,91.5,16647.0,68.7019,68.7696,68.6719,68.7395,16647.0
2018-11-02 14:00:00,91.51,91.64,91.42,91.54,17508.0,68.747,68.8447,68.6794,68.7696,17508.0
2018-11-02 14:05:00,91.55,91.56,91.34,91.34,20318.0,68.7771,68.7846,68.6193,68.6193,20318.0
2018-11-02 14:10:00,91.35,91.35,91.22,91.26,15908.0,68.6268,68.6268,68.5292,68.5592,15908.0
2018-11-02 14:15:00,91.24,91.34,91.17,91.32,19601.0,68.5442,68.6193,68.4916,68.6043,19601.0
2018-11-02 14:20:00,91.32,91.32,91.1,91.11,24181.0,68.6043,68.6043,68.439,68.4465,24181.0
2018-11-02 14:25:00,91.09,91.98,91.07,91.93,52241.0,68.4315,69.1001,68.4165,69.0625,52241.0
2018-11-02 14:30:00,91.91,91.98,91.63,91.91,23493.0,69.0475,69.1001,68.8372,69.0475,23493.0
2018-11-02 14:35:00,91.83,91.84,91.4,91.4,17584.0,68.9874,68.9949,68.6644,68.6644,17584.0
2018-11-02 14:40:00,91.4,91.65,91.36,91.54,14624.0,68.6644,68.8522,68.6343,68.7696,14624.0
2018-11-02 14:45:00,91.56,91.6,91.47,91.52,12912.0,68.7846,68.8146,68.717,68.7545,12912.0
2018-11-02 14:50:00,91.49,91.51,91.44,91.51,11972.0,68.732,68.747,68.6944,68.747,11972.0
2018-11-02 14:55:00,91.52,91.71,91.49,91.68,20066.0,68.7545,68.8973,68.732,68.8747,20066.0
2018-11-02 15:00:00,91.69,91.74,91.36,91.43,19335.0,68.8822,68.9198,68.6343,68.6869,19335.0
2018-11-02 15:05:00,91.47,91.52,91.38,91.52,12340.0,68.717,68.7545,68.6494,68.7545,12340.0
2018-11-02 15:10:00,91.48,91.9,91.48,91.74,19056.0,68.7245,69.04,68.7245,68.9198,19056.0
2018-11-02 15:15:00,91.72,91.84,91.62,91.63,16476.0,68.9048,68.9949,68.8297,68.8372,16476.0
2018-11-02 15:20:00,91.65,91.78,91.64,91.77,17736.0,68.8522,68.9499,68.8447,68.9423,17736.0
2018-11-02 15:25:00,91.77,91.8,91.5,91.54,21730.0,68.9423,68.9649,68.7395,68.7696,21730.0
2018-11-02 15:30:00,91.55,91.66,91.45,91.64,22289.0,68.7771,68.8597,68.7019,68.8447,22289.0
2018-11-02 15:35:00,91.64,91.77,91.5,91.76,32782.0,68.8447,68.9423,68.7395,68.9348,32782.0
2018-11-02 15:40:00,91.76,91.89,91.76,91.85,35304.0,68.9348,69.0325,68.9348,69.0024,35304.0
2018-11-02 15:45:00,91.86,91.94,91.71,91.91,52513.0,69.01,69.0701,68.8973,69.0475,52513.0
2018-11-02 15:50:00,91.91,91.96,91.79,91.89,60662.0,69.0475,69.0851,68.9574,69.0325,60662.0
2018-11-02 15:55:00,91.89,91.96,91.66,91.8,210213.0,69.0325,69.0851,68.8597,68.9649,210213.0
2018-11-05 09:30:00,92.89,93.38,91.73,92.11,92708.0,69.7837,70.1519,68.9123,69.1978,92708.0
2018-11-05 09:35:00,92.05,92.45,91.8,92.15,18752.0,69.1527,69.4532,68.9649,69.2278,18752.0
2018-11-05 09:40:00,92.22,92.6,92.1,92.48,18556.0,69.2804,69.5659,69.1903,69.4757,18556.0
2018-11-05 09:45:00,92.48,92.48,91.6,91.65,23849.0,69.4757,69.4757,68.8146,68.8522,23849.0
2018-11-05 09:50:00,91.62,91.68,91.17,91.27,33499.0,68.8297,68.8747,68.4916,68.5667,33499.0
2018-11-05 09:55:00,91.25,91.34,90.75,90.83,43459.0,68.5517,68.6193,68.1761,68.2362,43459.0
2018-11-05 10:00:00,90.86,91.02,90.6,90.81,36499.0,68.2587,68.3789,68.0634,68.2211,36499.0
2018-11-05 10:05:00,90.86,90.92,90.34,90.35,49571.0,68.2587,68.3038,67.8681,67.8756,49571.0
2018-11-05 10:10:00,90.33,90.41,89.93,90.38,51818.0,67.8605,67.9206,67.56,67.8981,51818.0
2018-11-05 10:15:00,90.39,90.54,90.26,90.54,20291.0,67.9056,68.0183,67.808,68.0183,20291.0
2018-11-05 10:20:00,90.57,90.6,90.27,90.53,26533.0,68.0408,68.0634,67.8155,68.0108,26533.0
2018-11-05 10:25:00,90.48,90.84,90.41,90.77,11171.0,67.9732,68.2437,67.9206,68.1911,11171.0
2018-11-05 10:30:00,90.75,91.17,90.75,91.0,14807.0,68.1761,68.4916,68.1761,68.3639,14807.0
2018-11-05 10:35:00,90.94,91.11,90.63,90.71,32782.0,68.3188,68.4465,68.0859,68.146,32782.0
2018-11-05 10:40:00,90.67,90.9,90.65,90.7,21193.0,68.116,68.2888,68.1009,68.1385,21193.0
2018-11-05 10:45:00,90.68,90.79,90.28,90.32,27495.0,68.1235,68.2061,67.823,67.853,27495.0
2018-11-05 10:50:00,90.33,90.77,90.32,90.77,33246.0,67.8605,68.1911,67.853,68.1911,33246.0
2018-11-05 10:55:00,90.77,90.8,90.62,90.8,15388.0,68.1911,68.2136,68.0784,68.2136,15388.0
2018-11-05 11:00:00,90.79,91.02,90.7,90.81,46815.0,68.2061,68.3789,68.1385,68.2211,46815.0
2018-11-05 11:05:00,90.86,90.9,90.6,90.63,26545.0,68.2587,68.2888,68.0634,68.0859,26545.0
2018-11-05 11:10:00,90.64,90.8,90.62,90.74,10210.0,68.0934,68.2136,68.0784,68.1686,10210.0
2018-11-05 11:15:00,90.76,90.76,90.45,90.55,20613.0,68.1836,68.1836,67.9507,68.0258,20613.0
2018-11-05 11:20:00,90.58,90.62,90.24,90.26,31529.0,68.0484,68.0784,67.7929,67.808,31529.0
2018-11-05 11:25:00,90.27,90.34,90.23,90.32,19599.0,67.8155,67.8681,67.7854,67.853,19599.0
2018-11-05 11:30:00,90.33,90.43,90.3,90.38,18499.0,67.8605,67.9357,67.838,67.8981,18499.0
2018-11-05 11:35:00,90.37,90.52,90.36,90.48,20152.0,67.8906,68.0033,67.8831,67.9732,20152.0
2018-11-05 11:40:00,90.51,90.59,90.29,90.29,13524.0,67.9958,68.0559,67.8305,67.8305,13524.0
2018-11-05 11:45:00,90.28,90.37,90.19,90.36,31979.0,67.823,67.8906,67.7554,67.8831,31979.0
2018-11-05 11:50:00,90.4,90.69,90.35,90.59,17291.0,67.9131,68.131,67.8756,68.0559,17291.0
2018-11-05 11:55:00,90.64,90.64,90.37,90.37,13880.0,68.0934,68.0934,67.8906,67.8906,13880.0
2018-11-05 12:00:00,90.39,90.44,90.21,90.25,12265.0,67.9056,67.9432,67.7704,67.8004,12265.0
2018-11-05 12:05:00,90.23,90.27,90.08,90.11,17593.0,67.7854,67.8155,67.6727,67.6953,17593.0
2018-11-05 12:10:00,90.12,90.17,90.08,90.15,14291.0,67.7028,67.7403,67.6727,67.7253,14291.0
2018-11-05 12:15:00,90.1,90.15,89.87,89.9,27113.0,67.6878,67.7253,67.515,67.5375,27113.0
2018-11-05 12:20:00,89.89,90.29,89.88,90.29,27759.0,67.53,67.8305,67.5225,67.8305,27759.0
2018-11-05 12:25:00,90.31,90.36,90.24,90.3,17272.0,67.8455,67.8831,67.7929,67.838,17272.0
2018-11-05 12:30:00,90.29,90.33,90.17,90.23,12502.0,67.8305,67.8605,67.7403,67.7854,12502.0
2018-11-05 12:35:00,90.28,90.29,90.08,90.08,13902.0,67.823,67.8305,67.6727,67.6727,13902.0
2018-11-05 12:40:00,90.07,90.17,90.0,90.06,14125.0,67.6652,67.7403,67.6126,67.6577,14125.0
2018-11-05 12:45:00,90.06,90.22,89.97,90.22,12986.0,67.6577,67.7779,67.5901,67.7779,12986.0
2018-11-05 12:50:00,90.22,90.35,90.13,90.14,19288.0,67.7779,67.8756,67.7103,67.7178,19288.0
2018-11-05 12:55:00,90.12,90.4,90.07,90.4,43087.0,67.7028,67.9131,67.6652,67.9131,43087.0
2018-11-05 13:00:00,90.38,90.49,90.31,90.42,20245.0,67.8981,67.9807,67.8455,67.9282,20245.0
2018-11-05 13:05:00,90.41,90.49,90.35,90.49,13288.0,67.9206,67.9807,67.8756,67.9807,13288.0
2018-11-05 13:10:00,90.51,90.84,90.43,90.84,49839.0,67.9958,68.2437,67.9357,68.2437,49839.0
2018-11-05 13:15:00,90.84,91.11,90.84,91.11,51815.0,68.2437,68.4465,68.2437,68.4465,51815.0
2018-11-05 13:20:00,91.07,91.08,90.97,91.04,10577.0,68.4165,68.424,68.3413,68.3939,10577.0
2018-11-05 13:25:00,91.03,91.15,91.02,91.09,12767.0,68.3864,68.4766,68.3789,68.4315,12767.0
2018-11-05 13:30:00,91.11,91.13,90.97,91.01,18614.0,68.4465,68.4615,68.3413,68.3714,18614.0
2018-11-05 13:35:00,91.03,91.33,90.99,91.28,10406.0,68.3864,68.6118,68.3564,68.5742,10406.0
2018-11-05 13:40:00,91.29,91.34,91.24,91.24,18115.0,68.5817,68.6193,68.5442,68.5442,18115.0
2018-11-05 13:45:00,91.22,91.3,91.04,91.05,14714.0,68.5292,68.5893,68.3939,68.4014,14714.0
2018-11-05 13:50:00,91.05,91.18,90.88,91.17,25944.0,68.4014,68.4991,68.2737,68.4916,25944.0
2018-11-05 13:55:00,91.18,91.48,91.17,91.37,18561.0,68.4991,68.7245,68.4916,68.6418,18561.0
2018-11-05 14:00:00,91.4,91.51,91.37,91.38,14674.0,68.6644,68.747,68.6418,68.6494,14674.0
2018-11-05 14:05:00,91.38,91.44,91.34,91.44,11546.0,68.6494,68.6944,68.6193,68.6944,11546.0
2018-11-05 14:10:00,91.44,91.44,91.29,91.37,13371.0,68.6944,68.6944,68.5817,68.6418,13371.0
2018-11-05 14:15:00,91.37,91.58,91.31,91.58,16284.0,68.6418,68.7996,68.5968,68.7996,16284.0
2018-11-05 14:20:00,91.56,91.74,91.55,91.58,17639.0,68.7846,68.9198,68.7771,68.7996,17639.0
2018-11-05 14:25:00,91.59,91.77,91.49,91.52,24316.0,68.8071,68.9423,68.732,68.7545,24316.0
2018-11-05 14:30:00,91.52,91.52,91.43,91.44,14213.0,68.7545,68.7545,68.6869,68.6944,14213.0
2018-11-05 14:35:00,91.42,91.53,91.39,91.4,8443.0,68.6794,68.762,68.6569,68.6644,8443.0
2018-11-05 14:40:00,91.4,91.52,91.4,91.51,19852.0,68.6644,68.7545,68.6644,68.747,19852.0
2018-11-05 14:45:00,91.51,91.53,91.36,91.39,26611.0,68.747,68.762,68.6343,68.6569,26611.0
2018-11-05 14:50:00,91.41,91.43,91.36,91.37,14008.0,68.6719,68.6869,68.6343,68.6418,14008.0
2018-11-05 14:55:00,91.38,91.38,91.19,91.29,30675.0,68.6494,68.6494,68.5066,68.5817,30675.0
2018-11-05 15:00:00,91.3,91.42,91.25,91.37,21447.0,68.5893,68.6794,68.5517,68.6418,21447.0
2018-11-05 15:05:00,91.39,91.54,91.34,91.49,15869.0,68.6569,68.7696,68.6193,68.732,15869.0
2018-11-05 15:10:00,91.48,91.61,91.46,91.52,16054.0,68.7245,68.8221,68.7095,68.7545,16054.0
2018-11-05 15:15:00,91.54,91.55,91.38,91.44,23396.0,68.7696,68.7771,68.6494,68.6944,23396.0
2018-11-05 15:20:00,91.43,91.43,91.2,91.23,18003.0,68.6869,68.6869,68.5141,68.5367,18003.0
2018-11-05 15:25:00,91.21,91.24,91.12,91.16,27312.0,68.5216,68.5442,68.454,68.4841,27312.0
2018-11-05 15:30:00,91.17,91.19,91.04,91.16,38149.0,68.4916,68.5066,68.3939,68.4841,38149.0
2018-11-05 15:35:00,91.16,91.39,91.12,91.37,36502.0,68.4841,68.6569,68.454,68.6418,36502.0
2018-11-05 15:40:00,91.38,91.4,91.26,91.27,35784.0,68.6494,68.6644,68.5592,68.5667,35784.0
2018-11-05 15:45:00,91.25,91.27,91.01,91.06,72412.0,68.5517,68.5667,68.3714,68.409,72412.0
2018-11-05 15:50:00,91.06,91.15,90.98,91.11,58059.0,68.409,68.4766,68.3489,68.4465,58059.0
2018-11-05 15:55:00,91.11,91.24,91.11,91.16,149468.0,68.4465,68.5442,68.4465,68.4841,149468.0
2018-11-06 09:30:00,91.16,91.53,90.77,90.78,56658.0,68.4841,68.762,68.1911,68.1986,56658.0
2018-11-06 09:35:00,90.93,91.03,90.25,90.46,37325.0,68.3113,68.3864,67.8004,67.9582,37325.0
2018-11-06 09:40:00,90.45,90.92,90.4,90.64,12353.0,67.9507,68.3038,67.9131,68.0934,12353.0
2018-11-06 09:45:00,90.67,90.74,90.01,90.03,65753.0,68.116,68.1686,67.6201,67.6352,65753.0
2018-11-06 09:50:00,90.07,90.17,89.92,90.03,44135.0,67.6652,67.7403,67.5525,67.6352,44135.0
2018-11-06 09:55:00,90.03,90.62,89.97,90.48,17176.0,67.6352,68.0784,67.5901,67.9732,17176.0
2018-11-06 10:00:00,90.48,90.95,90.33,90.9,25224.0,67.9732,68.3263,67.8605,68.2888,25224.0
2018-11-06 10:05:00,90.9,91.13,90.7,91.06,17286.0,68.2888,68.4615,68.1385,68.409,17286.0
2018-11-06 10:10:00,91.1,91.32,90.89,91.27,20231.0,68.439,68.6043,68.2812,68.5667,20231.0
2018-11-06 10:15:00,91.29,91.45,91.2,91.3,44312.0,68.5817,68.7019,68.5141,68.5893,44312.0
2018-11-06 10:20:00,91.34,91.39,91.08,91.21,18838.0,68.6193,68.6569,68.424,68.5216,18838.0
2018-11-06 10:25:00,91.23,91.42,91.13,91.13,16759.0,68.5367,68.6794,68.4615,68.4615,16759.0
2018-11-06 10:30:00,91.16,91.27,91.03,91.14,12031.0,68.4841,68.5667,68.3864,68.4691,12031.0
2018-11-06 10:35:00,91.14,91.17,90.84,90.93,13320.0,68.4691,68.4916,68.2437,68.3113,13320.0
2018-11-06 10:40:00,90.92,91.22,90.81,91.15,22929.0,68.3038,68.5292,68.2211,68.4766,22929.0
2018-11-06 10:45:00,91.14,91.23,90.93,90.96,18591.0,68.4691,68.5367,68.3113,68.3338,18591.0
2018-11-06 10:50:00,90.96,91.2,90.83,91.18,15044.0,68.3338,68.5141,68.2362,68.4991,15044.0
2018-11-06 10:55:00,91.2,91.33,91.1,91.23,24657.0,68.5141,68.6118,68.439,68.5367,24657.0
2018-11-06 11:00:00,91.25,91.26,90.86,90.92,13415.0,68.5517,68.5592,68.2587,68.3038,13415.0
2018-11-06 11:05:00,90.95,91.16,90.95,91.06,14511.0,68.3263,68.4841,68.3263,68.409,14511.0
2018-11-06 11:10:00,91.06,91.4,90.95,91.37,21028.0,68.409,68.6644,68.3263,68.6418,21028.0
2018-11-06 11:15:00,91.36,91.36,91.08,91.15,13047.0,68.6343,68.6343,68.424,68.4766,13047.0
2018-11-06 11:20:00,91.15,91.15,90.65,90.73,17085.0,68.4766,68.4766,68.1009,68.161,17085.0
2018-11-06 11:25:00,90.69,90.71,90.52,90.65,15827.0,68.131,68.146,68.0033,68.1009,15827.0
2018-11-06 11:30:00,90.66,90.66,90.5,90.51,34393.0,68.1085,68.1085,67.9883,67.9958,34393.0
2018-11-06 11:35:00,90.57,90.76,90.56,90.73,15847.0,68.0408,68.1836,68.0333,68.161,15847.0
2018-11-06 11:40:00,90.72,90.81,90.66,90.78,14312.0,68.1535,68.2211,68.1085,68.1986,14312.0
2018-11-06 11:45:00,90.8,90.8,90.64,90.78,17131.0,68.2136,68.2136,68.0934,68.1986,17131.0
2018-11-06 11:50:00,90.77,90.8,90.57,90.7,14567.0,68.1911,68.2136,68.0408,68.1385,14567.0
2018-11-06 11:55:00,90.71,90.81,90.5,90.61,23825.0,68.146,68.2211,67.9883,68.0709,23825.0
2018-11-06 12:00:00,90.67,90.69,90.55,90.62,24554.0,68.116,68.131,68.0258,68.0784,24554.0
2018-11-06 12:05:00,90.63,90.79,90.62,90.67,10971.0,68.0859,68.2061,68.0784,68.116,10971.0
2018-11-06 12:10:00,90.68,90.77,90.68,90.77,11850.0,68.1235,68.1911,68.1235,68.1911,11850.0
2018-11-06 12:15:00,90.76,90.76,90.55,90.59,13033.0,68.1836,68.1836,68.0258,68.0559,13033.0
2018-11-06 12:20:00,90.61,90.67,90.51,90.55,6949.0,68.0709,68.116,67.9958,68.0258,6949.0
2018-11-06 12:25:00,90.55,90.76,90.5,90.76,39349.0,68.0258,68.1836,67.9883,68.1836,39349.0
2018-11-06 12:30:00,90.77,91.31,90.74,91.31,20887.0,68.1911,68.5968,68.1686,68.5968,20887.0
2018-11-06 12:35:00,91.32,91.44,91.11,91.11,23563.0,68.6043,68.6944,68.4465,68.4465,23563.0
2018-11-06 12:40:00,91.1,91.36,91.1,91.3,12801.0,68.439,68.6343,68.439,68.5893,12801.0
2018-11-06 12:45:00,91.32,91.33,91.18,91.18,10873.0,68.6043,68.6118,68.4991,68.4991,10873.0
2018-11-06 12:50:00,91.18,91.35,91.05,91.3,18698.0,68.4991,68.6268,68.4014,68.5893,18698.0
2018-11-06 12:55:00,91.3,91.3,91.21,91.23,9766.0,68.5893,68.5893,68.5216,68.5367,9766.0
2018-11-06 13:00:00,91.27,91.47,91.21,91.43,12949.0,68.5667,68.717,68.5216,68.6869,12949.0
2018-11-06 13:05:00,91.46,91.46,91.09,91.14,15905.0,68.7095,68.7095,68.4315,68.4691,15905.0
2018-11-06 13:10:00,91.13,91.26,91.13,91.26,17113.0,68.4615,68.5592,68.4615,68.5592,17113.0
2018-11-06 13:15:00,91.28,91.37,91.24,91.34,13812.0,68.5742,68.6418,68.5442,68.6193,13812.0
2018-11-06 13:20:00,91.36,91.4,91.31,91.35,14357.0,68.6343,68.6644,68.5968,68.6268,14357.0
2018-11-06 13:25:00,91.34,91.47,91.33,91.36,15492.0,68.6193,68.717,68.6118,68.6343,15492.0
2018-11-06 13:30:00,91.34,91.61,91.34,91.61,15706.0,68.6193,68.8221,68.6193,68.8221,15706.0
2018-11-06 13:35:00,91.59,91.8,91.57,91.75,32458.0,68.8071,68.9649,68.7921,68.9273,32458.0
2018-11-06 13:40:00,91.77,91.81,91.6,91.62,27917.0,68.9423,68.9724,68.8146,68.8297,27917.0
2018-11-06 13:45:00,91.62,91.68,91.51,91.63,15148.0,68.8297,68.8747,68.747,68.8372,15148.0
2018-11-06 13:50:00,91.64,91.76,91.52,91.55,10037.0,68.8447,68.9348,68.7545,68.7771,10037.0
2018-11-06 13:55:00,91.57,91.65,91.49,91.5,8497.0,68.7921,68.8522,68.732,68.7395,8497.0
2018-11-06 14:00:00,91.53,91.59,91.37,91.54,25287.0,68.762,68.8071,68.6418,68.7696,25287.0
2018-11-06 14:05:00,91.53,91.7,91.53,91.65,12430.0,68.762,68.8898,68.762,68.8522,12430.0
2018-11-06 14:10:00,91.66,91.73,91.46,91.48,10833.0,68.8597,68.9123,68.7095,68.7245,10833.0
2018-11-06 14:15:00,91.5,91.51,91.4,91.5,24843.0,68.7395,68.747,68.6644,68.7395,24843.0
2018-11-06 14:20:00,91.5,91.7,91.49,91.67,51431.0,68.7395,68.8898,68.732,68.8672,51431.0
2018-11-06 14:25:00,91.68,91.69,91.47,91.52,23069.0,68.8747,68.8822,68.717,68.7545,23069.0
2018-11-06 14:30:00,91.52,91.61,91.41,91.52,18722.0,68.7545,68.8221,68.6719,68.7545,18722.0
2018-11-06 14:35:00,91.52,91.61,91.43,91.43,14636.0,68.7545,68.8221,68.6869,68.6869,14636.0
2018-11-06 14:40:00,91.45,91.46,91.32,91.36,12319.0,68.7019,68.7095,68.6043,68.6343,12319.0
2018-11-06 14:45:00,91.36,91.44,91.31,91.39,16269.0,68.6343,68.6944,68.5968,68.6569,16269.0
2018-11-06 14:50:00,91.41,91.55,91.4,91.42,11571.0,68.6719,68.7771,68.6644,68.6794,11571.0
2018-11-06 14:55:00,91.4,91.4,91.11,91.11,12159.0,68.6644,68.6644,68.4465,68.4465,12159.0
2018-11-06 15:00:00,91.08,91.31,91.02,91.21,22630.0,68.424,68.5968,68.3789,68.5216,22630.0
2018-11-06 15:05:00,91.21,91.3,91.05,91.06,45695.0,68.5216,68.5893,68.4014,68.409,45695.0
2018-11-06 15:10:00,91.04,91.22,91.04,91.08,13362.0,68.3939,68.5292,68.3939,68.424,13362.0
2018-11-06 15:15:00,91.09,91.25,91.09,91.14,14668.0,68.4315,68.5517,68.4315,68.4691,14668.0
2018-11-06 15:20:00,91.15,91.31,91.11,91.29,18170.0,68.4766,68.5968,68.4465,68.5817,18170.0
2018-11-06 15:25:00,91.29,91.34,91.18,91.25,24605.0,68.5817,68.6193,68.4991,68.5517,24605.0
2018-11-06 15:30:00,91.27,91.31,91.12,91.12,25276.0,68.5667,68.5968,68.454,68.454,25276.0
2018-11-06 15:35:00,91.12,91.21,91.02,91.02,37960.0,68.454,68.5216,68.3789,68.3789,37960.0
2018-11-06 15:40:00,91.01,91.04,90.98,91.0,37604.0,68.3714,68.3939,68.3489,68.3639,37604.0
2018-11-06 15:45:00,91.0,91.09,90.87,90.97,88092.0,68.3639,68.4315,68.2662,68.3413,88092.0
2018-11-06 15:50:00,90.98,91.17,90.92,91.16,75350.0,68.3489,68.4916,68.3038,68.4841,75350.0
2018-11-06 15:55:00,91.17,91.37,91.17,91.28,103625.0,68.4916,68.6418,68.4916,68.5742,103625.0
2018-11-07 09:30:00,92.3,92.3,91.62,91.99,75399.0,69.3405,69.3405,68.8297,69.1076,75399.0
2018-11-07 09:35:00,91.92,92.44,91.75,92.09,49518.0,69.055,69.4457,68.9273,69.1827,49518.0
2018-11-07 09:40:00,92.0,92.0,91.05,91.09,34665.0,69.1151,69.1151,68.4014,68.4315,34665.0
2018-11-07 09:45:00,91.17,91.31,90.91,90.91,31287.0,68.4916,68.5968,68.2963,68.2963,31287.0
2018-11-07 09:50:00,90.91,91.38,90.71,90.98,43964.0,68.2963,68.6494,68.146,68.3489,43964.0
2018-11-07 09:55:00,90.98,91.32,90.92,90.93,36266.0,68.3489,68.6043,68.3038,68.3113,36266.0
2018-11-07 10:00:00,90.92,91.1,90.5,90.68,72026.0,68.3038,68.439,67.9883,68.1235,72026.0
2018-11-07 10:05:00,90.66,90.89,90.38,90.85,46171.0,68.1085,68.2812,67.8981,68.2512,46171.0
2018-11-07 10:10:00,90.86,91.29,90.7,91.16,67220.0,68.2587,68.5817,68.1385,68.4841,67220.0
2018-11-07 10:15:00,91.14,91.35,90.79,90.9,59881.0,68.4691,68.6268,68.2061,68.2888,59881.0
2018-11-07 10:20:00,90.9,91.1,90.71,90.95,27836.0,68.2888,68.439,68.146,68.3263,27836.0
2018-11-07 10:25:00,90.99,91.36,90.96,91.34,37472.0,68.3564,68.6343,68.3338,68.6193,37472.0
2018-11-07 10:30:00,91.28,91.29,90.43,90.55,74767.0,68.5742,68.5817,67.9357,68.0258,74767.0
2018-11-07 10:35:00,90.57,90.84,90.42,90.81,74121.0,68.0408,68.2437,67.9282,68.2211,74121.0
2018-11-07 10:40:00,90.82,90.88,90.47,90.77,55606.0,68.2287,68.2737,67.9657,68.1911,55606.0
2018-11-07 10:45:00,90.79,91.06,90.55,90.79,37352.0,68.2061,68.409,68.0258,68.2061,37352.0
2018-11-07 10:50:00,90.76,90.78,90.4,90.42,50731.0,68.1836,68.1986,67.9131,67.9282,50731.0
2018-11-07 10:55:00,90.41,90.44,90.07,90.08,59644.0,67.9206,67.9432,67.6652,67.6727,59644.0
2018-11-07 11:00:00,90.08,90.46,90.05,90.46,42399.0,67.6727,67.9582,67.6502,67.9582,42399.0
2018-11-07 11:05:00,90.46,90.84,90.3,90.52,28221.0,67.9582,68.2437,67.838,68.0033,28221.0
2018-11-07 11:10:00,90.55,90.79,90.54,90.55,15949.0,68.0258,68.2061,68.0183,68.0258,15949.0
2018-11-07 11:15:00,90.55,90.58,90.32,90.5,25597.0,68.0258,68.0484,67.853,67.9883,25597.0
2018-11-07 11:20:00,90.52,90.52,90.27,90.38,13417.0,68.0033,68.0033,67.8155,67.8981,13417.0
2018-11-07 11:25:00,90.35,90.67,90.34,90.53,12132.0,67.8756,68.116,67.8681,68.0108,12132.0
2018-11-07 11:30:00,90.51,90.94,90.51,90.94,15561.0,67.9958,68.3188,67.9958,68.3188,15561.0
2018-11-07 11:35:00,90.91,91.2,90.82,91.12,20380.0,68.2963,68.5141,68.2287,68.454,20380.0
2018-11-07 11:40:00,91.12,91.29,91.0,91.21,48026.0,68.454,68.5817,68.3639,68.5216,48026.0
2018-11-07 11:45:00,91.27,91.47,91.14,91.28,22149.0,68.5667,68.717,68.4691,68.5742,22149.0
2018-11-07 11:50:00,91.24,91.71,91.24,91.71,19631.0,68.5442,68.8973,68.5442,68.8973,19631.0
2018-11-07 11:55:00,91.68,91.81,91.55,91.69,20754.0,68.8747,68.9724,68.7771,68.8822,20754.0
2018-11-07 12:00:00,91.77,91.88,91.62,91.73,13115.0,68.9423,69.025,68.8297,68.9123,13115.0
2018-11-07 12:05:00,91.7,91.85,91.63,91.72,17335.0,68.8898,69.0024,68.8372,68.9048,17335.0
2018-11-07 12:10:00,91.74,91.74,91.5,91.59,12310.0,68.9198,68.9198,68.7395,68.8071,12310.0
2018-11-07 12:15:00,91.57,91.73,91.54,91.68,14400.0,68.7921,68.9123,68.7696,68.8747,14400.0
2018-11-07 12:20:00,91.65,91.71,91.54,91.71,11599.0,68.8522,68.8973,68.7696,68.8973,11599.0
2018-11-07 12:25:00,91.72,91.86,91.64,91.76,36414.0,68.9048,69.01,68.8447,68.9348,36414.0
2018-11-07 12:30:00,91.77,91.91,91.63,91.86,49349.0,68.9423,69.0475,68.8372,69.01,49349.0
2018-11-07 12:35:00,91.88,91.97,91.78,91.9,16220.0,69.025,69.0926,68.9499,69.04,16220.0
2018-11-07 12:40:00,91.91,92.07,91.85,92.04,14708.0,69.0475,69.1677,69.0024,69.1452,14708.0
2018-11-07 12:45:00,92.03,92.07,91.8,91.85,14992.0,69.1377,69.1677,68.9649,69.0024,14992.0
2018-11-07 12:50:00,91.89,91.96,91.8,91.8,7299.0,69.0325,69.0851,68.9649,68.9649,7299.0
2018-11-07 12:55:00,91.84,91.99,91.84,91.95,6929.0,68.9949,69.1076,68.9949,69.0776,6929.0
2018-11-07 13:00:00,91.96,92.09,91.96,91.99,11663.0,69.0851,69.1827,69.0851,69.1076,11663.0
2018-11-07 13:05:00,92.0,92.01,91.81,91.84,19292.0,69.1151,69.1226,68.9724,68.9949,19292.0
2018-11-07 13:10:00,91.85,91.99,91.85,91.93,7970.0,69.0024,69.1076,69.0024,69.0625,7970.0
2018-11-07 13:15:00,91.91,92.02,91.83,91.99,10674.0,69.0475,69.1302,68.9874,69.1076,10674.0
2018-11-07 13:20:00,91.99,92.16,91.93,92.09,21500.0,69.1076,69.2353,69.0625,69.1827,21500.0
2018-11-07 13:25:00,92.12,92.15,91.95,91.99,15304.0,69.2053,69.2278,69.0776,69.1076,15304.0
2018-11-07 13:30:00,91.99,92.01,91.73,91.73,15943.0,69.1076,69.1226,68.9123,68.9123,15943.0
2018-11-07 13:35:00,91.72,91.84,91.72,91.8,29231.0,68.9048,68.9949,68.9048,68.9649,29231.0
2018-11-07 13:40:00,91.81,91.86,91.58,91.6,18814.0,68.9724,69.01,68.7996,68.8146,18814.0
2018-11-07 13:45:00,91.6,91.69,91.44,91.63,40209.0,68.8146,68.8822,68.6944,68.8372,40209.0
2018-11-07 13:50:00,91.65,91.68,91.5,91.58,22018.0,68.8522,68.8747,68.7395,68.7996,22018.0
2018-11-07 13:55:00,91.6,91.69,91.59,91.66,9638.0,68.8146,68.8822,68.8071,68.8597,9638.0
2018-11-07 14:00:00,91.66,91.74,91.65,91.68,14604.0,68.8597,68.9198,68.8522,68.8747,14604.0
2018-11-07 14:05:00,91.67,91.92,91.67,91.89,16784.0,68.8672,69.055,68.8672,69.0325,16784.0
2018-11-07 14:10:00,91.9,92.09,91.89,91.96,14964.0,69.04,69.1827,69.0325,69.0851,14964.0
2018-11-07 14:15:00,91.93,91.97,91.83,91.86,15736.0,69.0625,69.0926,68.9874,69.01,15736.0
2018-11-07 14:20:00,91.83,91.98,91.83,91.97,13314.0,68.9874,69.1001,68.9874,69.0926,13314.0
2018-11-07 14:25:00,91.97,92.03,91.87,92.0,22908.0,69.0926,69.1377,69.0175,69.1151,22908.0
2018-11-07 14:30:00,92.01,92.3,92.0,92.15,13664.0,69.1226,69.3405,69.1151,69.2278,13664.0
2018-11-07 14:35:00,92.19,92.19,92.04,92.12,14495.0,69.2579,69.2579,69.1452,69.2053,14495.0
2018-11-07 14:40:00,92.15,92.15,91.91,91.93,14873.0,69.2278,69.2278,69.0475,69.0625,14873.0
2018-11-07 14:45:00,91.94,91.96,91.81,91.86,18042.0,69.0701,69.0851,68.9724,69.01,18042.0
2018-11-07 14:50:00,91.87,91.93,91.82,91.93,11702.0,69.0175,69.0625,68.9799,69.0625,11702.0
2018-11-07 14:55:00,91.93,92.05,91.92,92.01,13025.0,69.0625,69.1527,69.055,69.1226,13025.0
2018-11-07 15:00:00,91.99,92.24,91.99,92.24,18381.0,69.1076,69.2954,69.1076,69.2954,18381.0
2018-11-07 15:05:00,92.24,92.33,92.18,92.28,23788.0,69.2954,69.363,69.2504,69.3255,23788.0
2018-11-07 15:10:00,92.33,92.43,92.28,92.4,17312.0,69.363,69.4382,69.3255,69.4156,17312.0
2018-11-07 15:15:00,92.41,92.51,92.36,92.5,22898.0,69.4231,69.4983,69.3856,69.4908,22898.0
2018-11-07 15:20:00,92.51,92.52,92.42,92.45,20810.0,69.4983,69.5058,69.4307,69.4532,20810.0
2018-11-07 15:25:00,92.44,92.52,92.36,92.5,25155.0,69.4457,69.5058,69.3856,69.4908,25155.0
2018-11-07 15:30:00,92.51,92.64,92.42,92.6,33021.0,69.4983,69.5959,69.4307,69.5659,33021.0
2018-11-07 15:35:00,92.61,92.63,92.39,92.45,32879.0,69.5734,69.5884,69.4081,69.4532,32879.0
2018-11-07 15:40:00,92.46,92.59,92.46,92.55,63921.0,69.4607,69.5584,69.4607,69.5283,63921.0
2018-11-07 15:45:00,92.54,92.61,92.42,92.53,63215.0,69.5208,69.5734,69.4307,69.5133,63215.0
2018-11-07 15:50:00,92.5,92.68,92.5,92.57,95919.0,69.4908,69.626,69.4908,69.5433,95919.0
2018-11-07 15:55:00,92.57,92.73,92.53,92.55,251340.0,69.5433,69.6635,69.5133,69.5283,251340.0
2018-11-08 09:30:00,92.36,92.77,92.25,92.45,69968.0,69.3856,69.6936,69.3029,69.4532,69968.0
2018-11-08 09:35:00,92.5,92.51,91.82,91.99,42837.0,69.4908,69.4983,68.9799,69.1076,42837.0
2018-11-08 09:40:00,91.99,92.1,91.45,91.49,31867.0,69.1076,69.1903,68.7019,68.732,31867.0
2018-11-08 09:45:00,91.46,91.58,91.27,91.44,35374.0,68.7095,68.7996,68.5667,68.6944,35374.0
2018-11-08 09:50:00,91.4,91.71,91.38,91.66,46191.0,68.6644,68.8973,68.6494,68.8597,46191.0
2018-11-08 09:55:00,91.71,91.72,91.27,91.53,46160.0,68.8973,68.9048,68.5667,68.762,46160.0
2018-11-08 10:00:00,91.57,91.88,91.4,91.88,31947.0,68.7921,69.025,68.6644,69.025,31947.0
2018-11-08 10:05:00,91.9,91.95,91.34,91.4,38741.0,69.04,69.0776,68.6193,68.6644,38741.0
2018-11-08 10:10:00,91.38,91.64,91.09,91.09,50677.0,68.6494,68.8447,68.4315,68.4315,50677.0
2018-11-08 10:15:00,91.1,91.48,91.09,91.16,132346.0,68.439,68.7245,68.4315,68.4841,132346.0
2018-11-08 10:20:00,91.19,91.27,91.06,91.2,54238.0,68.5066,68.5667,68.409,68.5141,54238.0
2018-11-08 10:25:00,91.21,91.44,91.07,91.27,93946.0,68.5216,68.6944,68.4165,68.5667,93946.0
2018-11-08 10:30:00,91.29,91.4,91.17,91.28,72840.0,68.5817,68.6644,68.4916,68.5742,72840.0
2018-11-08 10:35:00,91.29,91.35,91.01,91.35,55077.0,68.5817,68.6268,68.3714,68.6268,55077.0
2018-11-08 10:40:00,91.36,91.39,91.12,91.13,36811.0,68.6343,68.6569,68.454,68.4615,36811.0
2018-11-08 10:45:00,91.13,91.21,91.01,91.1,51372.0,68.4615,68.5216,68.3714,68.439,51372.0
2018-11-08 10:50:00,91.09,91.22,91.05,91.21,49196.0,68.4315,68.5292,68.4014,68.5216,49196.0
2018-11-08 10:55:00,91.21,91.44,91.19,91.23,30516.0,68.5216,68.6944,68.5066,68.5367,30516.0
2018-11-08 11:00:00,91.25,91.45,91.23,91.32,19670.0,68.5517,68.7019,68.5367,68.6043,19670.0
2018-11-08 11:05:00,91.32,91.33,91.2,91.26,23033.0,68.6043,68.6118,68.5141,68.5592,23033.0
2018-11-08 11:10:00,91.24,91.3,91.11,91.17,28212.0,68.5442,68.5893,68.4465,68.4916,28212.0
2018-11-08 11:15:00,91.16,91.29,91.11,91.21,36010.0,68.4841,68.5817,68.4465,68.5216,36010.0
2018-11-08 11:20:00,91.2,91.22,91.06,91.06,45323.0,68.5141,68.5292,68.409,68.409,45323.0
2018-11-08 11:25:00,91.02,91.22,91.02,91.08,23703.0,68.3789,68.5292,68.3789,68.424,23703.0
2018-11-08 11:30:00,91.08,91.11,90.91,90.92,58503.0,68.424,68.4465,68.2963,68.3038,58503.0
2018-11-08 11:35:00,90.93,91.01,90.75,90.85,68324.0,68.3113,68.3714,68.1761,68.2512,68324.0
2018-11-08 11:40:00,90.85,90.97,90.61,90.65,47706.0,68.2512,68.3413,68.0709,68.1009,47706.0
2018-11-08 11:45:00,90.65,90.69,90.53,90.57,30968.0,68.1009,68.131,68.0108,68.0408,30968.0
2018-11-08 11:50:00,90.59,90.59,90.29,90.31,51128.0,68.0559,68.0559,67.8305,67.8455,51128.0
2018-11-08 11:55:00,90.32,90.5,90.27,90.27,49401.0,67.853,67.9883,67.8155,67.8155,49401.0
2018-11-08 12:00:00,90.28,90.28,90.1,90.18,31171.0,67.823,67.823,67.6878,67.7479,31171.0
2018-11-08 12:05:00,90.18,90.25,90.08,90.09,36734.0,67.7479,67.8004,67.6727,67.6802,36734.0
2018-11-08 12:10:00,90.07,90.18,90.05,90.14,40435.0,67.6652,67.7479,67.6502,67.7178,40435.0
2018-11-08 12:15:00,90.11,90.14,90.06,90.08,22097.0,67.6953,67.7178,67.6577,67.6727,22097.0
2018-11-08 12:20:00,90.08,90.16,90.01,90.02,33740.0,67.6727,67.7328,67.6201,67.6277,33740.0
2018-11-08 12:25:00,90.02,90.05,89.81,89.82,52171.0,67.6277,67.6502,67.4699,67.4774,52171.0
2018-11-08 12:30:00,89.81,89.93,89.73,89.87,43882.0,67.4699,67.56,67.4098,67.515,43882.0
2018-11-08 12:35:00,89.84,90.01,89.8,89.91,19255.0,67.4924,67.6201,67.4624,67.545,19255.0
2018-11-08 12:40:00,89.91,89.95,89.84,89.89,28570.0,67.545,67.5751,67.4924,67.53,28570.0
2018-11-08 12:45:00,89.89,89.97,89.79,89.89,21717.0,67.53,67.5901,67.4549,67.53,21717.0
2018-11-08 12:50:00,89.9,89.96,89.75,89.93,24554.0,67.5375,67.5826,67.4248,67.56,24554.0
2018-11-08 12:55:00,89.91,89.93,89.83,89.86,20900.0,67.545,67.56,67.4849,67.5075,20900.0
2018-11-08 13:00:00,89.86,89.99,89.85,89.95,18348.0,67.5075,67.6051,67.4999,67.5751,18348.0
2018-11-08 13:05:00,89.96,90.05,89.94,89.98,19125.0,67.5826,67.6502,67.5676,67.5976,19125.0
2018-11-08 13:10:00,89.99,90.18,89.99,90.16,36839.0,67.6051,67.7479,67.6051,67.7328,36839.0
2018-11-08 13:15:00,90.16,90.29,90.12,90.26,24371.0,67.7328,67.8305,67.7028,67.808,24371.0
2018-11-08 13:20:00,90.26,90.44,90.2,90.44,31188.0,67.808,67.9432,67.7629,67.9432,31188.0
2018-11-08 13:25:00,90.43,90.51,90.42,90.45,22800.0,67.9357,67.9958,67.9282,67.9507,22800.0
2018-11-08 13:30:00,90.45,90.46,90.32,90.44,28163.0,67.9507,67.9582,67.853,67.9432,28163.0
2018-11-08 13:35:00,90.44,90.59,90.44,90.54,21009.0,67.9432,68.0559,67.9432,68.0183,21009.0
2018-11-08 13:40:00,90.55,90.58,90.28,90.4,26365.0,68.0258,68.0484,67.823,67.9131,26365.0
2018-11-08 13:45:00,90.39,90.4,90.27,90.28,19426.0,67.9056,67.9131,67.8155,67.823,19426.0
2018-11-08 13:50:00,90.27,90.27,90.12,90.22,26220.0,67.8155,67.8155,67.7028,67.7779,26220.0
2018-11-08 13:55:00,90.21,90.35,90.2,90.3,25810.0,67.7704,67.8756,67.7629,67.838,25810.0
2018-11-08 14:00:00,90.3,90.32,89.8,89.92,41709.0,67.838,67.853,67.4624,67.5525,41709.0
2018-11-08 14:05:00,89.92,90.32,89.91,90.21,45688.0,67.5525,67.853,67.545,67.7704,45688.0
2018-11-08 14:10:00,90.23,90.23,89.86,89.94,26978.0,67.7854,67.7854,67.5075,67.5676,26978.0
2018-11-08 14:15:00,89.95,90.04,89.75,89.81,42912.0,67.5751,67.6427,67.4248,67.4699,42912.0
2018-11-08 14:20:00,89.83,90.01,89.81,89.81,38023.0,67.4849,67.6201,67.4699,67.4699,38023.0
2018-11-08 14:25:00,89.78,89.79,89.6,89.6,30139.0,67.4474,67.4549,67.3121,67.3121,30139.0
2018-11-08 14:30:00,89.59,89.62,89.45,89.5,36967.0,67.3046,67.3272,67.1994,67.237,36967.0
2018-11-08 14:35:00,89.47,89.61,89.43,89.45,42955.0,67.2145,67.3196,67.1844,67.1994,42955.0
2018-11-08 14:40:00,89.43,89.46,89.16,89.2,60228.0,67.1844,67.207,66.9816,67.0116,60228.0
2018-11-08 14:45:00,89.19,89.25,89.05,89.12,71479.0,67.0041,67.0492,66.8989,66.9515,71479.0
2018-11-08 14:50:00,89.13,89.17,89.02,89.08,60108.0,66.959,66.9891,66.8764,66.9215,60108.0
2018-11-08 14:55:00,89.07,89.07,88.91,89.0,74354.0,66.914,66.914,66.7938,66.8614,74354.0
2018-11-08 15:00:00,88.99,89.0,88.8,88.84,74849.0,66.8539,66.8614,66.7111,66.7412,74849.0
2018-11-08 15:05:00,88.84,89.01,88.8,88.96,81882.0,66.7412,66.8689,66.7111,66.8313,81882.0
2018-11-08 15:10:00,88.97,89.01,88.81,88.85,74007.0,66.8388,66.8689,66.7186,66.7487,74007.0
2018-11-08 15:15:00,88.84,88.9,88.58,88.64,90726.0,66.7412,66.7863,66.5459,66.5909,90726.0
2018-11-08 15:20:00,88.62,88.69,88.42,88.53,81132.0,66.5759,66.6285,66.4257,66.5083,81132.0
2018-11-08 15:25:00,88.52,88.54,88.16,88.17,93087.0,66.5008,66.5158,66.2303,66.2378,93087.0
2018-11-08 15:30:00,88.16,88.4,88.1,88.25,87265.0,66.2303,66.4106,66.1853,66.2979,87265.0
2018-11-08 15:35:00,88.26,88.3,88.06,88.18,78444.0,66.3055,66.3355,66.1552,66.2454,78444.0
2018-11-08 15:40:00,88.18,88.49,88.15,88.48,92455.0,66.2454,66.4782,66.2228,66.4707,92455.0
2018-11-08 15:45:00,88.49,88.75,88.49,88.62,170027.0,66.4782,66.6736,66.4782,66.5759,170027.0
2018-11-08 15:50:00,88.62,88.66,88.45,88.45,150743.0,66.5759,66.606,66.4482,66.4482,150743.0
2018-11-08 15:55:00,88.46,88.95,88.46,88.74,461283.0,66.4557,66.8238,66.4557,66.6661,461283.0
2018-11-09 09:30:00,87.75,87.91,87.05,87.18,105691.0,65.9223,66.0425,65.3964,65.4941,105691.0
2018-11-09 09:35:00,87.17,87.34,86.77,86.82,63822.0,65.4866,65.6143,65.1861,65.2237,63822.0
2018-11-09 09:40:00,86.87,87.35,86.72,87.33,66731.0,65.2612,65.6218,65.1485,65.6068,66731.0
2018-11-09 09:45:00,87.35,87.47,87.03,87.47,60160.0,65.6218,65.712,65.3814,65.712,60160.0
2018-11-09 09:50:00,87.42,87.49,86.94,87.03,130588.0,65.6744,65.727,65.3138,65.3814,130588.0
2018-11-09 09:55:00,87.02,87.2,86.78,86.91,20421.0,65.3739,65.5091,65.1936,65.2913,20421.0
2018-11-09 10:00:00,86.9,86.95,86.75,86.93,41975.0,65.2838,65.3213,65.1711,65.3063,41975.0
2018-11-09 10:05:00,86.92,87.29,86.75,86.75,104627.0,65.2988,65.5767,65.1711,65.1711,104627.0
2018-11-09 10:10:00,86.78,86.78,86.48,86.65,62603.0,65.1936,65.1936,64.9682,65.0959,62603.0
2018-11-09 10:15:00,86.67,86.84,86.5,86.75,38323.0,65.111,65.2387,64.9833,65.1711,38323.0
2018-11-09 10:20:00,86.76,87.08,86.71,87.08,42535.0,65.1786,65.419,65.141,65.419,42535.0
2018-11-09 10:25:00,87.1,87.38,86.99,87.37,28939.0,65.434,65.6444,65.3514,65.6368,28939.0
2018-11-09 10:30:00,87.3,87.6,87.26,87.56,34058.0,65.5843,65.8096,65.5542,65.7796,34058.0
2018-11-09 10:35:00,87.55,87.63,87.25,87.52,28098.0,65.7721,65.8322,65.5467,65.7495,28098.0
2018-11-09 10:40:00,87.57,87.61,87.3,87.44,91150.0,65.7871,65.8171,65.5843,65.6894,91150.0
2018-11-09 10:45:00,87.45,87.61,87.39,87.4,29257.0,65.6969,65.8171,65.6519,65.6594,29257.0
2018-11-09 10:50:00,87.3,87.62,87.24,87.59,80844.0,65.5843,65.8247,65.5392,65.8021,80844.0
2018-11-09 10:55:00,87.6,87.76,87.44,87.6,118337.0,65.8096,65.9298,65.6894,65.8096,118337.0
2018-11-09 11:00:00,87.64,87.84,87.46,87.48,24732.0,65.8397,65.9899,65.7045,65.7195,24732.0
2018-11-09 11:05:00,87.49,87.65,87.39,87.46,27373.0,65.727,65.8472,65.6519,65.7045,27373.0
2018-11-09 11:10:00,87.48,87.58,87.37,87.54,24826.0,65.7195,65.7946,65.6368,65.7646,24826.0
2018-11-09 11:15:00,87.56,87.79,87.54,87.75,36293.0,65.7796,65.9524,65.7646,65.9223,36293.0
2018-11-09 11:20:00,87.77,87.97,87.75,87.81,27185.0,65.9373,66.0876,65.9223,65.9674,27185.0
2018-11-09 11:25:00,87.81,88.01,87.69,88.01,25595.0,65.9674,66.1176,65.8772,66.1176,25595.0
2018-11-09 11:30:00,88.01,88.28,88.01,88.1,30669.0,66.1176,66.3205,66.1176,66.1853,30669.0
2018-11-09 11:35:00,88.12,88.12,87.87,87.98,41941.0,66.2003,66.2003,66.0125,66.0951,41941.0
2018-11-09 11:40:00,87.98,88.07,87.8,88.01,30436.0,66.0951,66.1627,65.9599,66.1176,30436.0
2018-11-09 11:45:00,88.01,88.14,87.87,88.0,11576.0,66.1176,66.2153,66.0125,66.1101,11576.0
2018-11-09 11:50:00,88.01,88.05,87.81,87.97,21035.0,66.1176,66.1477,65.9674,66.0876,21035.0
2018-11-09 11:55:00,87.95,87.97,87.52,87.58,31006.0,66.0726,66.0876,65.7495,65.7946,31006.0
2018-11-09 12:00:00,87.63,87.81,87.63,87.79,15334.0,65.8322,65.9674,65.8322,65.9524,15334.0
2018-11-09 12:05:00,87.83,87.9,87.7,87.9,36891.0,65.9824,66.035,65.8848,66.035,36891.0
2018-11-09 12:10:00,87.9,88.03,87.85,87.99,38250.0,66.035,66.1327,65.9974,66.1026,38250.0
2018-11-09 12:15:00,87.97,87.98,87.7,87.87,15652.0,66.0876,66.0951,65.8848,66.0125,15652.0
2018-11-09 12:20:00,87.89,87.89,87.72,87.82,19655.0,66.0275,66.0275,65.8998,65.9749,19655.0
2018-11-09 12:25:00,87.82,87.96,87.8,87.92,16548.0,65.9749,66.0801,65.9599,66.05,16548.0
2018-11-09 12:30:00,87.91,88.15,87.82,88.13,19151.0,66.0425,66.2228,65.9749,66.2078,19151.0
2018-11-09 12:35:00,88.13,88.2,88.06,88.15,20392.0,66.2078,66.2604,66.1552,66.2228,20392.0
2018-11-09 12:40:00,88.16,88.16,87.93,88.03,13635.0,66.2303,66.2303,66.0575,66.1327,13635.0
2018-11-09 12:45:00,88.01,88.11,87.99,88.07,15229.0,66.1176,66.1928,66.1026,66.1627,15229.0
2018-11-09 12:50:00,88.05,88.05,87.87,87.98,14050.0,66.1477,66.1477,66.0125,66.0951,14050.0
2018-11-09 12:55:00,87.93,87.94,87.83,87.9,13453.0,66.0575,66.0651,65.9824,66.035,13453.0
2018-11-09 13:00:00,87.9,87.9,87.75,87.81,17074.0,66.035,66.035,65.9223,65.9674,17074.0
2018-11-09 13:05:00,87.81,87.84,87.72,87.78,11674.0,65.9674,65.9899,65.8998,65.9449,11674.0
2018-11-09 13:10:00,87.78,87.78,87.64,87.65,17518.0,65.9449,65.9449,65.8397,65.8472,17518.0
2018-11-09 13:15:00,87.67,87.67,87.49,87.53,32101.0,65.8622,65.8622,65.727,65.757,32101.0
2018-11-09 13:20:00,87.51,87.67,87.49,87.66,44273.0,65.742,65.8622,65.727,65.8547,44273.0
2018-11-09 13:25:00,87.65,87.73,87.64,87.71,22167.0,65.8472,65.9073,65.8397,65.8923,22167.0
2018-11-09 13:30:00,87.68,87.68,87.48,87.57,26134.0,65.8697,65.8697,65.7195,65.7871,26134.0
2018-11-09 13:35:00,87.59,87.59,87.48,87.55,16442.0,65.8021,65.8021,65.7195,65.7721,16442.0
2018-11-09 13:40:00,87.56,87.74,87.54,87.58,16911.0,65.7796,65.9148,65.7646,65.7946,16911.0
2018-11-09 13:45:00,87.58,87.61,87.37,87.43,34630.0,65.7946,65.8171,65.6368,65.6819,34630.0
2018-11-09 13:50:00,87.44,87.51,87.39,87.51,17830.0,65.6894,65.742,65.6519,65.742,17830.0
2018-11-09 13:55:00,87.52,87.66,87.52,87.56,20245.0,65.7495,65.8547,65.7495,65.7796,20245.0
2018-11-09 14:00:00,87.54,87.75,87.54,87.7,43863.0,65.7646,65.9223,65.7646,65.8848,43863.0
2018-11-09 14:05:00,87.71,87.75,87.5,87.5,23077.0,65.8923,65.9223,65.7345,65.7345,23077.0
2018-11-09 14:10:00,87.48,87.5,87.33,87.39,28209.0,65.7195,65.7345,65.6068,65.6519,28209.0
2018-11-09 14:15:00,87.39,87.55,87.39,87.43,25286.0,65.6519,65.7721,65.6519,65.6819,25286.0
2018-11-09 14:20:00,87.44,87.51,87.37,87.42,30352.0,65.6894,65.742,65.6368,65.6744,30352.0
2018-11-09 14:25:00,87.44,87.46,87.3,87.3,27573.0,65.6894,65.7045,65.5843,65.5843,27573.0
2018-11-09 14:30:00,87.27,87.4,87.25,87.4,71465.0,65.5617,65.6594,65.5467,65.6594,71465.0
2018-11-09 14:35:00,87.39,87.68,87.36,87.6,53975.0,65.6519,65.8697,65.6293,65.8096,53975.0
2018-11-09 14:40:00,87.59,87.62,87.39,87.4,73504.0,65.8021,65.8247,65.6519,65.6594,73504.0
2018-11-09 14:45:00,87.4,87.57,87.32,87.46,42035.0,65.6594,65.7871,65.5993,65.7045,42035.0
2018-11-09 14:50:00,87.47,87.63,87.41,87.5,54926.0,65.712,65.8322,65.6669,65.7345,54926.0
2018-11-09 14:55:00,87.54,87.73,87.53,87.66,74378.0,65.7646,65.9073,65.757,65.8547,74378.0
2018-11-09 15:00:00,87.67,87.74,87.55,87.72,60937.0,65.8622,65.9148,65.7721,65.8998,60937.0
2018-11-09 15:05:00,87.71,87.84,87.62,87.78,46048.0,65.8923,65.9899,65.8247,65.9449,46048.0
2018-11-09 15:10:00,87.79,88.1,87.73,88.1,60993.0,65.9524,66.1853,65.9073,66.1853,60993.0
2018-11-09 15:15:00,88.11,88.15,87.93,87.94,40198.0,66.1928,66.2228,66.0575,66.0651,40198.0
2018-11-09 15:20:00,87.94,88.27,87.94,88.21,55159.0,66.0651,66.313,66.0651,66.2679,55159.0
2018-11-09 15:25:00,88.21,88.21,88.01,88.02,38390.0,66.2679,66.2679,66.1176,66.1252,38390.0
2018-11-09 15:30:00,88.01,88.16,87.93,87.99,40831.0,66.1176,66.2303,66.0575,66.1026,40831.0
2018-11-09 15:35:00,87.99,88.07,87.92,88.03,42149.0,66.1026,66.1627,66.05,66.1327,42149.0
2018-11-09 15:40:00,88.01,88.17,88.0,88.05,63243.0,66.1176,66.2378,66.1101,66.1477,63243.0
2018-11-09 15:45:00,88.06,88.12,87.73,87.75,78673.0,66.1552,66.2003,65.9073,65.9223,78673.0
2018-11-09 15:50:00,87.75,87.91,87.75,87.9,90743.0,65.9223,66.0425,65.9223,66.035,90743.0
2018-11-09 15:55:00,87.9,87.92,87.54,87.58,250996.0,66.035,66.05,65.7646,65.7946,250996.0
2018-11-12 09:30:00,87.86,88.23,87.4,87.81,83777.0,66.005,66.2829,65.6594,65.9674,83777.0
2018-11-12 09:35:00,87.81,87.89,87.5,87.8,26290.0,65.9674,66.0275,65.7345,65.9599,26290.0
2018-11-12 09:40:00,87.81,87.95,87.57,87.64,21907.0,65.9674,66.0726,65.7871,65.8397,21907.0
2018-11-12 09:45:00,87.62,87.64,87.17,87.17,38246.0,65.8247,65.8397,65.4866,65.4866,38246.0
2018-11-12 09:50:00,87.16,87.16,86.48,86.56,94391.0,65.4791,65.4791,64.9682,65.0283,94391.0
2018-11-12 09:55:00,86.56,87.11,86.54,86.86,92396.0,65.0283,65.4415,65.0133,65.2537,92396.0
2018-11-12 10:00:00,86.79,86.79,86.55,86.61,49705.0,65.2011,65.2011,65.0208,65.0659,49705.0
2018-11-12 10:05:00,86.53,86.95,86.46,86.9,35028.0,65.0058,65.3213,64.9532,65.2838,35028.0
2018-11-12 10:10:00,86.93,87.37,86.73,87.29,28205.0,65.3063,65.6368,65.156,65.5767,28205.0
2018-11-12 10:15:00,87.33,87.52,87.24,87.27,18385.0,65.6068,65.7495,65.5392,65.5617,18385.0
2018-11-12 10:20:00,87.28,87.56,87.21,87.48,18745.0,65.5692,65.7796,65.5166,65.7195,18745.0
2018-11-12 10:25:00,87.45,87.57,87.37,87.44,12981.0,65.6969,65.7871,65.6368,65.6894,12981.0
2018-11-12 10:30:00,87.42,87.42,87.19,87.31,23781.0,65.6744,65.6744,65.5016,65.5918,23781.0
2018-11-12 10:35:00,87.32,87.34,87.0,87.04,12237.0,65.5993,65.6143,65.3589,65.3889,12237.0
2018-11-12 10:40:00,86.97,87.08,86.96,87.01,14428.0,65.3363,65.419,65.3288,65.3664,14428.0
2018-11-12 10:45:00,86.99,87.06,86.85,87.01,16158.0,65.3514,65.404,65.2462,65.3664,16158.0
2018-11-12 10:50:00,87.01,87.05,86.84,86.93,12359.0,65.3664,65.3964,65.2387,65.3063,12359.0
2018-11-12 10:55:00,86.95,86.99,86.69,86.72,12607.0,65.3213,65.3514,65.126,65.1485,12607.0
2018-11-12 11:00:00,86.64,86.72,86.58,86.62,43404.0,65.0884,65.1485,65.0434,65.0734,43404.0
2018-11-12 11:05:00,86.61,86.86,86.57,86.85,43200.0,65.0659,65.2537,65.0358,65.2462,43200.0
2018-11-12 11:10:00,86.82,86.9,86.56,86.62,24213.0,65.2237,65.2838,65.0283,65.0734,24213.0
2018-11-12 11:15:00,86.59,86.61,86.35,86.41,63182.0,65.0509,65.0659,64.8706,64.9156,63182.0
2018-11-12 11:20:00,86.37,86.49,86.24,86.34,27517.0,64.8856,64.9757,64.7879,64.8631,27517.0
2018-11-12 11:25:00,86.32,86.36,86.1,86.13,29161.0,64.848,64.8781,64.6828,64.7053,29161.0
2018-11-12 11:30:00,86.11,86.27,86.07,86.21,34159.0,64.6903,64.8105,64.6602,64.7654,34159.0
2018-11-12 11:35:00,86.21,86.36,86.12,86.17,40782.0,64.7654,64.8781,64.6978,64.7353,40782.0
2018-11-12 11:40:00,86.17,86.34,86.07,86.12,59335.0,64.7353,64.8631,64.6602,64.6978,59335.0
2018-11-12 11:45:00,86.09,86.25,86.04,86.04,41156.0,64.6752,64.7954,64.6377,64.6377,41156.0
2018-11-12 11:50:00,86.04,86.13,85.92,86.11,71671.0,64.6377,64.7053,64.5475,64.6903,71671.0
2018-11-12 11:55:00,86.11,86.21,85.97,86.2,58965.0,64.6903,64.7654,64.5851,64.7579,58965.0
2018-11-12 12:00:00,86.17,86.38,86.17,86.34,28584.0,64.7353,64.8931,64.7353,64.8631,28584.0
2018-11-12 12:05:00,86.35,86.47,86.21,86.4,43329.0,64.8706,64.9607,64.7654,64.9081,43329.0
2018-11-12 12:10:00,86.39,86.41,86.0,86.06,21319.0,64.9006,64.9156,64.6076,64.6527,21319.0
2018-11-12 12:15:00,86.05,86.3,85.99,86.3,24943.0,64.6452,64.833,64.6001,64.833,24943.0
2018-11-12 12:20:00,86.3,86.43,86.25,86.36,24042.0,64.833,64.9307,64.7954,64.8781,24042.0
2018-11-12 12:25:00,86.37,86.38,86.17,86.22,14451.0,64.8856,64.8931,64.7353,64.7729,14451.0
2018-11-12 12:30:00,86.2,86.23,86.01,86.07,23064.0,64.7579,64.7804,64.6151,64.6602,23064.0
2018-11-12 12:35:00,86.05,86.24,86.05,86.2,11242.0,64.6452,64.7879,64.6452,64.7579,11242.0
2018-11-12 12:40:00,86.18,86.45,86.16,86.4,14022.0,64.7429,64.9457,64.7278,64.9081,14022.0
2018-11-12 12:45:00,86.37,86.5,86.27,86.47,16103.0,64.8856,64.9833,64.8105,64.9607,16103.0
2018-11-12 12:50:00,86.48,86.49,86.31,86.31,11321.0,64.9682,64.9757,64.8405,64.8405,11321.0
2018-11-12 12:55:00,86.32,86.41,86.31,86.34,11864.0,64.848,64.9156,64.8405,64.8631,11864.0
2018-11-12 13:00:00,86.36,86.38,86.25,86.28,20033.0,64.8781,64.8931,64.7954,64.818,20033.0
2018-11-12 13:05:00,86.25,86.28,86.13,86.22,12889.0,64.7954,64.818,64.7053,64.7729,12889.0
2018-11-12 13:10:00,86.22,86.25,86.16,86.18,9899.0,64.7729,64.7954,64.7278,64.7429,9899.0
2018-11-12 13:15:00,86.15,86.22,86.1,86.1,16164.0,64.7203,64.7729,64.6828,64.6828,16164.0
2018-11-12 13:20:00,86.12,86.19,86.02,86.15,15066.0,64.6978,64.7504,64.6227,64.7203,15066.0
2018-11-12 13:25:00,86.17,86.26,86.12,86.15,28737.0,64.7353,64.803,64.6978,64.7203,28737.0
2018-11-12 13:30:00,86.13,86.24,86.1,86.21,43487.0,64.7053,64.7879,64.6828,64.7654,43487.0
2018-11-12 13:35:00,86.19,86.24,86.13,86.13,25176.0,64.7504,64.7879,64.7053,64.7053,25176.0
2018-11-12 13:40:00,86.15,86.2,86.05,86.1,44563.0,64.7203,64.7579,64.6452,64.6828,44563.0
2018-11-12 13:45:00,86.07,86.23,85.94,86.1,31523.0,64.6602,64.7804,64.5626,64.6828,31523.0
2018-11-12 13:50:00,86.11,86.61,86.07,86.56,32322.0,64.6903,65.0659,64.6602,65.0283,32322.0
2018-11-12 13:55:00,86.52,86.52,86.35,86.39,14279.0,64.9983,64.9983,64.8706,64.9006,14279.0
2018-11-12 14:00:00,86.39,86.61,86.38,86.61,14026.0,64.9006,65.0659,64.8931,65.0659,14026.0
2018-11-12 14:05:00,86.61,86.65,86.51,86.6,13856.0,65.0659,65.0959,64.9908,65.0584,13856.0
2018-11-12 14:10:00,86.62,86.81,86.61,86.73,20108.0,65.0734,65.2161,65.0659,65.156,20108.0
2018-11-12 14:15:00,86.72,86.87,86.69,86.77,19597.0,65.1485,65.2612,65.126,65.1861,19597.0
2018-11-12 14:20:00,86.79,86.81,86.72,86.76,16217.0,65.2011,65.2161,65.1485,65.1786,16217.0
2018-11-12 14:25:00,86.74,86.75,86.6,86.6,15633.0,65.1636,65.1711,65.0584,65.0584,15633.0
2018-11-12 14:30:00,86.62,86.88,86.62,86.88,15377.0,65.0734,65.2687,65.0734,65.2687,15377.0
2018-11-12 14:35:00,86.87,86.89,86.57,86.74,24861.0,65.2612,65.2762,65.0358,65.1636,24861.0
2018-11-12 14:40:00,86.7,87.02,86.69,86.99,13708.0,65.1335,65.3739,65.126,65.3514,13708.0
2018-11-12 14:45:00,87.02,87.21,87.02,87.15,16713.0,65.3739,65.5166,65.3739,65.4716,16713.0
2018-11-12 14:50:00,87.16,87.16,86.8,86.88,12295.0,65.4791,65.4791,65.2086,65.2687,12295.0
2018-11-12 14:55:00,86.85,86.85,86.63,86.67,19455.0,65.2462,65.2462,65.0809,65.111,19455.0
2018-11-12 15:00:00,86.66,86.81,86.62,86.68,21348.0,65.1035,65.2161,65.0734,65.1185,21348.0
2018-11-12 15:05:00,86.68,86.68,86.51,86.61,22510.0,65.1185,65.1185,64.9908,65.0659,22510.0
2018-11-12 15:10:00,86.56,86.6,86.27,86.4,35168.0,65.0283,65.0584,64.8105,64.9081,35168.0
2018-11-12 15:15:00,86.38,86.4,86.18,86.37,34635.0,64.8931,64.9081,64.7429,64.8856,34635.0
2018-11-12 15:20:00,86.36,86.45,86.32,86.4,31240.0,64.8781,64.9457,64.848,64.9081,31240.0
2018-11-12 15:25:00,86.41,86.42,86.27,86.27,28312.0,64.9156,64.9232,64.8105,64.8105,28312.0
2018-11-12 15:30:00,86.26,86.27,85.95,86.0,69944.0,64.803,64.8105,64.5701,64.6076,69944.0
2018-11-12 15:35:00,85.98,86.14,85.93,86.08,49377.0,64.5926,64.7128,64.555,64.6677,49377.0
2018-11-12 15:40:00,86.06,86.25,85.98,86.21,70213.0,64.6527,64.7954,64.5926,64.7654,70213.0
2018-11-12 15:45:00,86.2,86.37,86.05,86.06,84410.0,64.7579,64.8856,64.6452,64.6527,84410.0
2018-11-12 15:50:00,86.05,86.07,85.76,85.81,78834.0,64.6452,64.6602,64.4273,64.4649,78834.0
2018-11-12 15:55:00,85.81,86.0,85.77,85.96,199951.0,64.4649,64.6076,64.4348,64.5776,199951.0
2018-11-13 09:30:00,85.52,85.52,84.75,85.17,127004.0,64.247,64.247,63.6686,63.9841,127004.0
2018-11-13 09:35:00,85.17,85.82,85.17,85.67,47816.0,63.9841,64.4724,63.9841,64.3597,47816.0
2018-11-13 09:40:00,85.71,86.0,85.36,85.4,26953.0,64.3898,64.6076,64.1268,64.1569,26953.0
2018-11-13 09:45:00,85.39,86.03,85.31,85.9,30017.0,64.1494,64.6302,64.0893,64.5325,30017.0
2018-11-13 09:50:00,85.8,85.81,85.1,85.24,25429.0,64.4574,64.4649,63.9315,64.0367,25429.0
2018-11-13 09:55:00,85.22,85.43,85.0,85.2,32574.0,64.0216,64.1794,63.8564,64.0066,32574.0
2018-11-13 10:00:00,85.18,85.23,84.55,84.59,56213.0,63.9916,64.0292,63.5183,63.5484,56213.0
2018-11-13 10:05:00,84.64,85.13,84.56,85.12,28699.0,63.5859,63.954,63.5258,63.9465,28699.0
2018-11-13 10:10:00,85.09,85.19,84.78,85.06,25221.0,63.924,63.9991,63.6911,63.9014,25221.0
2018-11-13 10:15:00,85.04,85.17,84.77,84.78,16697.0,63.8864,63.9841,63.6836,63.6911,16697.0
2018-11-13 10:20:00,84.81,84.81,84.61,84.66,29719.0,63.7136,63.7136,63.5634,63.6009,29719.0
2018-11-13 10:25:00,84.66,84.71,84.35,84.38,29486.0,63.6009,63.6385,63.3681,63.3906,29486.0
2018-11-13 10:30:00,84.37,84.75,84.31,84.74,33263.0,63.3831,63.6686,63.338,63.661,33263.0
2018-11-13 10:35:00,84.72,84.78,84.46,84.53,21206.0,63.646,63.6911,63.4507,63.5033,21206.0
2018-11-13 10:40:00,84.53,84.68,84.34,84.41,19479.0,63.5033,63.616,63.3605,63.4131,19479.0
2018-11-13 10:45:00,84.42,84.92,84.42,84.75,17662.0,63.4206,63.7963,63.4206,63.6686,17662.0
2018-11-13 10:50:00,84.75,84.83,84.59,84.7,24648.0,63.6686,63.7287,63.5484,63.631,24648.0
2018-11-13 10:55:00,84.71,85.07,84.64,85.04,37442.0,63.6385,63.909,63.5859,63.8864,37442.0
2018-11-13 11:00:00,85.02,85.44,85.0,85.41,28317.0,63.8714,64.1869,63.8564,64.1644,28317.0
2018-11-13 11:05:00,85.35,85.5,85.33,85.43,27671.0,64.1193,64.232,64.1043,64.1794,27671.0
2018-11-13 11:10:00,85.41,85.55,85.28,85.48,16974.0,64.1644,64.2696,64.0667,64.217,16974.0
2018-11-13 11:15:00,85.52,85.92,85.47,85.84,19287.0,64.247,64.5475,64.2095,64.4874,19287.0
2018-11-13 11:20:00,85.86,85.94,85.58,85.6,24170.0,64.5025,64.5626,64.2921,64.3071,24170.0
2018-11-13 11:25:00,85.62,85.7,85.39,85.45,20915.0,64.3222,64.3823,64.1494,64.1944,20915.0
2018-11-13 11:30:00,85.46,85.54,85.39,85.54,21300.0,64.202,64.2621,64.1494,64.2621,21300.0
2018-11-13 11:35:00,85.55,85.64,85.34,85.49,19646.0,64.2696,64.3372,64.1118,64.2245,19646.0
2018-11-13 11:40:00,85.47,85.58,85.32,85.47,13076.0,64.2095,64.2921,64.0968,64.2095,13076.0
2018-11-13 11:45:00,85.46,85.87,85.43,85.86,14207.0,64.202,64.51,64.1794,64.5025,14207.0
2018-11-13 11:50:00,85.86,85.98,85.77,85.77,18056.0,64.5025,64.5926,64.4348,64.4348,18056.0
2018-11-13 11:55:00,85.79,85.89,85.7,85.83,15551.0,64.4499,64.525,64.3823,64.4799,15551.0
2018-11-13 12:00:00,85.85,86.0,85.75,85.93,27196.0,64.4949,64.6076,64.4198,64.555,27196.0
2018-11-13 12:05:00,85.92,85.92,85.41,85.45,25404.0,64.5475,64.5475,64.1644,64.1944,25404.0
2018-11-13 12:10:00,85.44,85.61,85.36,85.61,53612.0,64.1869,64.3146,64.1268,64.3146,53612.0
2018-11-13 12:15:00,85.62,85.62,85.4,85.45,22620.0,64.3222,64.3222,64.1569,64.1944,22620.0
2018-11-13 12:20:00,85.46,85.63,85.41,85.6,17475.0,64.202,64.3297,64.1644,64.3071,17475.0
2018-11-13 12:25:00,85.62,85.73,85.5,85.62,57912.0,64.3222,64.4048,64.232,64.3222,57912.0
2018-11-13 12:30:00,85.59,85.59,85.39,85.49,27380.0,64.2996,64.2996,64.1494,64.2245,27380.0
2018-11-13 12:35:00,85.48,85.54,85.38,85.53,105063.0,64.217,64.2621,64.1419,64.2545,105063.0
2018-11-13 12:40:00,85.54,85.61,85.37,85.53,82616.0,64.2621,64.3146,64.1343,64.2545,82616.0
2018-11-13 12:45:00,85.52,85.53,85.4,85.45,20085.0,64.247,64.2545,64.1569,64.1944,20085.0
2018-11-13 12:50:00,85.47,85.58,85.44,85.49,18787.0,64.2095,64.2921,64.1869,64.2245,18787.0
2018-11-13 12:55:00,85.48,85.5,85.37,85.41,45085.0,64.217,64.232,64.1343,64.1644,45085.0
2018-11-13 13:00:00,85.4,85.44,85.12,85.14,73867.0,64.1569,64.1869,63.9465,63.9615,73867.0
2018-11-13 13:05:00,85.15,85.15,84.82,84.83,18859.0,63.9691,63.9691,63.7211,63.7287,18859.0
2018-11-13 13:10:00,84.82,84.95,84.69,84.83,21069.0,63.7211,63.8188,63.6235,63.7287,21069.0
2018-11-13 13:15:00,84.83,84.92,84.56,84.6,14157.0,63.7287,63.7963,63.5258,63.5559,14157.0
2018-11-13 13:20:00,84.57,84.73,84.56,84.67,22882.0,63.5333,63.6535,63.5258,63.6085,22882.0
2018-11-13 13:25:00,84.65,84.66,84.33,84.45,42806.0,63.5934,63.6009,63.353,63.4432,42806.0
2018-11-13 13:30:00,84.39,84.71,84.36,84.68,22079.0,63.3981,63.6385,63.3756,63.616,22079.0
2018-11-13 13:35:00,84.69,84.81,84.6,84.8,30386.0,63.6235,63.7136,63.5559,63.7061,30386.0
2018-11-13 13:40:00,84.82,84.82,84.44,84.44,20374.0,63.7211,63.7211,63.4357,63.4357,20374.0
2018-11-13 13:45:00,84.42,84.46,84.08,84.26,35575.0,63.4206,63.4507,63.1652,63.3004,35575.0
2018-11-13 13:50:00,84.21,84.4,84.2,84.4,14089.0,63.2629,63.4056,63.2554,63.4056,14089.0
2018-11-13 13:55:00,84.39,84.43,84.16,84.17,20215.0,63.3981,63.4282,63.2253,63.2328,20215.0
2018-11-13 14:00:00,84.17,84.33,84.08,84.12,30191.0,63.2328,63.353,63.1652,63.1953,30191.0
2018-11-13 14:05:00,84.12,84.27,84.1,84.14,21150.0,63.1953,63.308,63.1802,63.2103,21150.0
2018-11-13 14:10:00,84.12,84.14,83.81,83.83,38499.0,63.1953,63.2103,62.9624,62.9774,38499.0
2018-11-13 14:15:00,83.78,83.93,83.68,83.77,45263.0,62.9398,63.0525,62.8647,62.9323,45263.0
2018-11-13 14:20:00,83.8,83.84,83.51,83.67,71659.0,62.9549,62.9849,62.737,62.8572,71659.0
2018-11-13 14:25:00,83.65,83.71,83.43,83.57,33112.0,62.8422,62.8873,62.6769,62.7821,33112.0
2018-11-13 14:30:00,83.56,83.73,83.56,83.62,34645.0,62.7746,62.9023,62.7746,62.8196,34645.0
2018-11-13 14:35:00,83.62,83.72,83.56,83.61,39270.0,62.8196,62.8948,62.7746,62.8121,39270.0
2018-11-13 14:40:00,83.61,83.61,83.2,83.22,51641.0,62.8121,62.8121,62.5041,62.5191,51641.0
2018-11-13 14:45:00,83.23,83.41,83.14,83.3,37320.0,62.5267,62.6619,62.459,62.5792,37320.0
2018-11-13 14:50:00,83.24,83.65,83.21,83.65,36431.0,62.5342,62.8422,62.5116,62.8422,36431.0
2018-11-13 14:55:00,83.64,83.72,83.52,83.56,27423.0,62.8347,62.8948,62.7445,62.7746,27423.0
2018-11-13 15:00:00,83.58,83.93,83.52,83.79,28410.0,62.7896,63.0525,62.7445,62.9474,28410.0
2018-11-13 15:05:00,83.8,83.82,83.55,83.76,28370.0,62.9549,62.9699,62.7671,62.9248,28370.0
2018-11-13 15:10:00,83.77,83.77,83.55,83.56,28389.0,62.9323,62.9323,62.7671,62.7746,28389.0
2018-11-13 15:15:00,83.54,83.61,83.33,83.48,29056.0,62.7595,62.8121,62.6018,62.7145,29056.0
2018-11-13 15:20:00,83.47,83.56,83.35,83.44,36864.0,62.707,62.7746,62.6168,62.6844,36864.0
2018-11-13 15:25:00,83.46,83.74,83.43,83.48,29397.0,62.6994,62.9098,62.6769,62.7145,29397.0
2018-11-13 15:30:00,83.45,83.5,83.32,83.5,65318.0,62.6919,62.7295,62.5943,62.7295,65318.0
2018-11-13 15:35:00,83.48,83.75,83.45,83.61,63420.0,62.7145,62.9173,62.6919,62.8121,63420.0
2018-11-13 15:40:00,83.61,83.72,83.58,83.61,40348.0,62.8121,62.8948,62.7896,62.8121,40348.0
2018-11-13 15:45:00,83.63,83.88,83.6,83.86,83188.0,62.8272,63.015,62.8046,62.9999,83188.0
2018-11-13 15:50:00,83.88,83.9,83.76,83.84,92896.0,63.015,63.03,62.9248,62.9849,92896.0
2018-11-13 15:55:00,83.84,83.84,83.55,83.59,207430.0,62.9849,62.9849,62.7671,62.7971,207430.0
2018-11-14 09:30:00,84.35,85.01,84.22,84.27,136796.0,63.3681,63.8639,63.2704,63.308,136796.0
2018-11-14 09:35:00,84.34,84.68,84.2,84.24,66406.0,63.3605,63.616,63.2554,63.2854,66406.0
2018-11-14 09:40:00,84.31,84.77,84.26,84.76,73310.0,63.338,63.6836,63.3004,63.6761,73310.0
2018-11-14 09:45:00,84.76,84.79,84.05,84.05,42385.0,63.6761,63.6986,63.1427,63.1427,42385.0
2018-11-14 09:50:00,84.04,84.24,83.8,83.82,53428.0,63.1352,63.2854,62.9549,62.9699,53428.0
2018-11-14 09:55:00,83.89,84.15,83.79,84.15,61799.0,63.0225,63.2178,62.9474,63.2178,61799.0
2018-11-14 10:00:00,84.15,84.18,83.64,83.74,67452.0,63.2178,63.2403,62.8347,62.9098,67452.0
2018-11-14 10:05:00,83.75,84.12,83.7,83.95,92798.0,62.9173,63.1953,62.8797,63.0676,92798.0
2018-11-14 10:10:00,83.95,83.96,83.62,83.85,87656.0,63.0676,63.0751,62.8196,62.9924,87656.0
2018-11-14 10:15:00,83.85,83.85,83.37,83.47,93510.0,62.9924,62.9924,62.6318,62.707,93510.0
2018-11-14 10:20:00,83.47,83.6,83.29,83.29,96222.0,62.707,62.8046,62.5717,62.5717,96222.0
2018-11-14 10:25:00,83.29,83.5,83.18,83.44,93262.0,62.5717,62.7295,62.4891,62.6844,93262.0
2018-11-14 10:30:00,83.43,83.72,83.41,83.61,80547.0,62.6769,62.8948,62.6619,62.8121,80547.0
2018-11-14 10:35:00,83.6,83.66,83.44,83.48,57545.0,62.8046,62.8497,62.6844,62.7145,57545.0
2018-11-14 10:40:00,83.45,83.46,83.21,83.35,59003.0,62.6919,62.6994,62.5116,62.6168,59003.0
2018-11-14 10:45:00,83.36,83.49,82.97,83.0,92908.0,62.6243,62.722,62.3313,62.3539,92908.0
2018-11-14 10:50:00,82.96,83.03,82.67,82.86,107408.0,62.3238,62.3764,62.106,62.2487,107408.0
2018-11-14 10:55:00,82.89,83.26,82.84,83.26,76046.0,62.2712,62.5492,62.2337,62.5492,76046.0
2018-11-14 11:00:00,83.23,83.27,83.06,83.22,59373.0,62.5267,62.5567,62.3989,62.5191,59373.0
2018-11-14 11:05:00,83.2,83.28,82.83,82.83,60843.0,62.5041,62.5642,62.2262,62.2262,60843.0
2018-11-14 11:10:00,82.84,82.92,82.73,82.74,79919.0,62.2337,62.2938,62.151,62.1585,79919.0
2018-11-14 11:15:00,82.75,82.85,82.66,82.67,67670.0,62.1661,62.2412,62.0984,62.106,67670.0
2018-11-14 11:20:00,82.65,82.74,82.57,82.63,50361.0,62.0909,62.1585,62.0308,62.0759,50361.0
2018-11-14 11:25:00,82.61,82.68,82.28,82.33,71014.0,62.0609,62.1135,61.813,61.8505,71014.0
2018-11-14 11:30:00,82.29,82.6,82.21,82.59,75601.0,61.8205,62.0534,61.7604,62.0459,75601.0
2018-11-14 11:35:00,82.59,82.69,82.28,82.32,94540.0,62.0459,62.121,61.813,61.843,94540.0
2018-11-14 11:40:00,82.33,82.33,82.02,82.09,48373.0,61.8505,61.8505,61.6176,61.6702,48373.0
2018-11-14 11:45:00,82.12,82.37,82.09,82.33,45169.0,61.6928,61.8806,61.6702,61.8505,45169.0
2018-11-14 11:50:00,82.31,82.49,82.31,82.44,36115.0,61.8355,61.9707,61.8355,61.9332,36115.0
2018-11-14 11:55:00,82.44,82.65,82.35,82.59,43476.0,61.9332,62.0909,61.8656,62.0459,43476.0
2018-11-14 12:00:00,82.54,82.63,82.42,82.42,16910.0,62.0083,62.0759,61.9181,61.9181,16910.0
2018-11-14 12:05:00,82.44,82.62,82.36,82.59,36403.0,61.9332,62.0684,61.8731,62.0459,36403.0
2018-11-14 12:10:00,82.58,82.67,82.51,82.57,33747.0,62.0383,62.106,61.9858,62.0308,33747.0
2018-11-14 12:15:00,82.58,82.8,82.56,82.74,16462.0,62.0383,62.2036,62.0233,62.1585,16462.0
2018-11-14 12:20:00,82.76,82.91,82.73,82.79,21566.0,62.1736,62.2863,62.151,62.1961,21566.0
2018-11-14 12:25:00,82.79,82.89,82.64,82.87,30714.0,62.1961,62.2712,62.0834,62.2562,30714.0
2018-11-14 12:30:00,82.84,82.85,82.6,82.65,36955.0,62.2337,62.2412,62.0534,62.0909,36955.0
2018-11-14 12:35:00,82.62,82.62,82.34,82.52,26530.0,62.0684,62.0684,61.858,61.9933,26530.0
2018-11-14 12:40:00,82.54,82.6,82.41,82.45,20669.0,62.0083,62.0534,61.9106,61.9407,20669.0
2018-11-14 12:45:00,82.45,82.59,82.39,82.55,48283.0,61.9407,62.0459,61.8956,62.0158,48283.0
2018-11-14 12:50:00,82.53,82.65,82.41,82.53,27034.0,62.0008,62.0909,61.9106,62.0008,27034.0
2018-11-14 12:55:00,82.5,82.65,82.33,82.44,34646.0,61.9782,62.0909,61.8505,61.9332,34646.0
2018-11-14 13:00:00,82.46,82.57,82.39,82.56,23203.0,61.9482,62.0308,61.8956,62.0233,23203.0
2018-11-14 13:05:00,82.53,82.63,82.38,82.39,17416.0,62.0008,62.0759,61.8881,61.8956,17416.0
2018-11-14 13:10:00,82.42,82.44,82.15,82.34,46888.0,61.9181,61.9332,61.7153,61.858,46888.0
2018-11-14 13:15:00,82.31,82.5,82.27,82.47,13206.0,61.8355,61.9782,61.8055,61.9557,13206.0
2018-11-14 13:20:00,82.48,82.51,82.28,82.29,20488.0,61.9632,61.9858,61.813,61.8205,20488.0
2018-11-14 13:25:00,82.31,82.38,82.25,82.31,15144.0,61.8355,61.8881,61.7904,61.8355,15144.0
2018-11-14 13:30:00,82.3,82.37,82.12,82.18,31956.0,61.828,61.8806,61.6928,61.7378,31956.0
2018-11-14 13:35:00,82.17,82.32,82.15,82.26,31818.0,61.7303,61.843,61.7153,61.7979,31818.0
2018-11-14 13:40:00,82.25,82.26,81.92,81.93,38137.0,61.7904,61.7979,61.5425,61.55,38137.0
2018-11-14 13:45:00,81.96,82.03,81.78,81.8,34715.0,61.5726,61.6252,61.4373,61.4524,34715.0
2018-11-14 13:50:00,81.78,81.8,81.54,81.57,35298.0,61.4373,61.4524,61.257,61.2796,35298.0
2018-11-14 13:55:00,81.58,81.93,81.56,81.88,31413.0,61.2871,61.55,61.2721,61.5125,31413.0
2018-11-14 14:00:00,81.85,81.87,81.44,81.44,32233.0,61.4899,61.505,61.1819,61.1819,32233.0
2018-11-14 14:05:00,81.5,81.5,81.32,81.33,31125.0,61.227,61.227,61.0918,61.0993,31125.0
2018-11-14 14:10:00,81.35,81.52,81.25,81.5,38141.0,61.1143,61.242,61.0392,61.227,38141.0
2018-11-14 14:15:00,81.47,81.89,81.47,81.72,35211.0,61.2045,61.52,61.2045,61.3923,35211.0
2018-11-14 14:20:00,81.71,81.92,81.59,81.64,61953.0,61.3848,61.5425,61.2946,61.3322,61953.0
2018-11-14 14:25:00,81.6,81.62,81.3,81.41,86207.0,61.3021,61.3171,61.0767,61.1594,86207.0
2018-11-14 14:30:00,81.42,81.67,81.34,81.38,66090.0,61.1669,61.3547,61.1068,61.1368,66090.0
2018-11-14 14:35:00,81.39,81.66,81.28,81.53,64781.0,61.1444,61.3472,61.0617,61.2495,64781.0
2018-11-14 14:40:00,81.54,81.64,81.4,81.57,55823.0,61.257,61.3322,61.1519,61.2796,55823.0
2018-11-14 14:45:00,81.58,81.89,81.57,81.76,56440.0,61.2871,61.52,61.2796,61.4223,56440.0
2018-11-14 14:50:00,81.79,82.02,81.74,82.02,28485.0,61.4449,61.6176,61.4073,61.6176,28485.0
2018-11-14 14:55:00,82.01,82.25,81.99,82.25,25674.0,61.6101,61.7904,61.5951,61.7904,25674.0
2018-11-14 15:00:00,82.24,82.47,82.19,82.31,32559.0,61.7829,61.9557,61.7454,61.8355,32559.0
2018-11-14 15:05:00,82.31,82.53,82.29,82.43,28684.0,61.8355,62.0008,61.8205,61.9257,28684.0
2018-11-14 15:10:00,82.44,82.48,82.3,82.45,19293.0,61.9332,61.9632,61.828,61.9407,19293.0
2018-11-14 15:15:00,82.44,82.57,82.4,82.55,25903.0,61.9332,62.0308,61.9031,62.0158,25903.0
2018-11-14 15:20:00,82.53,82.53,82.34,82.48,28674.0,62.0008,62.0008,61.858,61.9632,28674.0
2018-11-14 15:25:00,82.45,82.53,82.35,82.53,24471.0,61.9407,62.0008,61.8656,62.0008,24471.0
2018-11-14 15:30:00,82.51,82.6,82.39,82.54,33671.0,61.9858,62.0534,61.8956,62.0083,33671.0
2018-11-14 15:35:00,82.54,82.63,82.44,82.61,38600.0,62.0083,62.0759,61.9332,62.0609,38600.0
2018-11-14 15:40:00,82.6,82.61,82.43,82.52,79832.0,62.0534,62.0609,61.9257,61.9933,79832.0
2018-11-14 15:45:00,82.52,82.63,82.43,82.49,77545.0,61.9933,62.0759,61.9257,61.9707,77545.0
2018-11-14 15:50:00,82.49,82.51,82.19,82.28,99010.0,61.9707,61.9858,61.7454,61.813,99010.0
2018-11-14 15:55:00,82.27,82.42,82.19,82.32,205185.0,61.8055,61.9181,61.7454,61.843,205185.0
2018-11-15 09:30:00,81.59,81.85,80.88,81.59,93657.0,61.2946,61.4899,60.7612,61.2946,93657.0
2018-11-15 09:35:00,81.55,82.72,81.55,82.29,97460.0,61.2646,62.1435,61.2646,61.8205,97460.0
2018-11-15 09:40:00,82.38,82.7,82.16,82.66,51146.0,61.8881,62.1285,61.7228,62.0984,51146.0
2018-11-15 09:45:00,82.59,82.88,82.48,82.86,132042.0,62.0459,62.2637,61.9632,62.2487,132042.0
2018-11-15 09:50:00,82.93,82.96,82.21,82.47,81555.0,62.3013,62.3238,61.7604,61.9557,81555.0
2018-11-15 09:55:00,82.5,82.87,82.44,82.71,15035.0,61.9782,62.2562,61.9332,62.136,15035.0
2018-11-15 10:00:00,82.68,82.9,82.41,82.47,43240.0,62.1135,62.2787,61.9106,61.9557,43240.0
2018-11-15 10:05:00,82.46,82.56,82.11,82.14,41126.0,61.9482,62.0233,61.6853,61.7078,41126.0
2018-11-15 10:10:00,82.14,82.67,82.13,82.54,54856.0,61.7078,62.106,61.7003,62.0083,54856.0
2018-11-15 10:15:00,82.55,82.66,82.36,82.43,15887.0,62.0158,62.0984,61.8731,61.9257,15887.0
2018-11-15 10:20:00,82.44,82.6,82.28,82.52,57296.0,61.9332,62.0534,61.813,61.9933,57296.0
2018-11-15 10:25:00,82.53,82.74,82.51,82.55,32917.0,62.0008,62.1585,61.9858,62.0158,32917.0
2018-11-15 10:30:00,82.54,82.55,81.85,81.94,62036.0,62.0083,62.0158,61.4899,61.5575,62036.0
2018-11-15 10:35:00,81.89,82.11,81.7,82.06,61776.0,61.52,61.6853,61.3772,61.6477,61776.0
2018-11-15 10:40:00,82.1,82.34,82.02,82.26,44042.0,61.6777,61.858,61.6176,61.7979,44042.0
2018-11-15 10:45:00,82.25,82.54,82.25,82.49,33974.0,61.7904,62.0083,61.7904,61.9707,33974.0
2018-11-15 10:50:00,82.47,82.69,82.3,82.62,52178.0,61.9557,62.121,61.828,62.0684,52178.0
2018-11-15 10:55:00,82.61,82.7,82.34,82.38,20388.0,62.0609,62.1285,61.858,61.8881,20388.0
2018-11-15 11:00:00,82.47,82.59,82.02,82.52,83237.0,61.9557,62.0459,61.6176,61.9933,83237.0
2018-11-15 11:05:00,82.48,82.72,82.34,82.48,69230.0,61.9632,62.1435,61.858,61.9632,69230.0
2018-11-15 11:10:00,82.51,82.58,82.33,82.53,32078.0,61.9858,62.0383,61.8505,62.0008,32078.0
2018-11-15 11:15:00,82.48,82.53,82.32,82.42,44016.0,61.9632,62.0008,61.843,61.9181,44016.0
2018-11-15 11:20:00,82.42,82.67,82.37,82.55,29037.0,61.9181,62.106,61.8806,62.0158,29037.0
2018-11-15 11:25:00,82.57,82.64,82.29,82.34,64704.0,62.0308,62.0834,61.8205,61.858,64704.0
2018-11-15 11:30:00,82.37,82.88,82.3,82.87,54774.0,61.8806,62.2637,61.828,62.2562,54774.0
2018-11-15 11:35:00,82.87,82.95,82.72,82.84,24537.0,62.2562,62.3163,62.1435,62.2337,24537.0
2018-11-15 11:40:00,82.81,83.12,82.75,82.94,41250.0,62.2111,62.444,62.1661,62.3088,41250.0
2018-11-15 11:45:00,82.98,83.23,82.94,83.12,24791.0,62.3388,62.5267,62.3088,62.444,24791.0
2018-11-15 11:50:00,83.14,83.25,83.03,83.2,32527.0,62.459,62.5417,62.3764,62.5041,32527.0
2018-11-15 11:55:00,83.16,83.19,82.92,83.02,20477.0,62.4741,62.4966,62.2938,62.3689,20477.0
2018-11-15 12:00:00,83.03,83.17,82.99,83.13,23782.0,62.3764,62.4816,62.3464,62.4515,23782.0
2018-11-15 12:05:00,83.16,83.3,82.92,82.95,30820.0,62.4741,62.5792,62.2938,62.3163,30820.0
2018-11-15 12:10:00,82.96,83.28,82.96,83.06,13192.0,62.3238,62.5642,62.3238,62.3989,13192.0
2018-11-15 12:15:00,83.08,83.26,83.05,83.12,7006.0,62.414,62.5492,62.3914,62.444,7006.0
2018-11-15 12:20:00,83.13,83.17,82.93,83.02,16938.0,62.4515,62.4816,62.3013,62.3689,16938.0
2018-11-15 12:25:00,82.99,83.04,82.82,82.99,30053.0,62.3464,62.3839,62.2186,62.3464,30053.0
2018-11-15 12:30:00,82.99,83.08,82.91,83.05,17085.0,62.3464,62.414,62.2863,62.3914,17085.0
2018-11-15 12:35:00,83.07,83.23,82.97,83.17,10758.0,62.4065,62.5267,62.3313,62.4816,10758.0
2018-11-15 12:40:00,83.16,83.16,82.96,82.96,10096.0,62.4741,62.4741,62.3238,62.3238,10096.0
2018-11-15 12:45:00,82.95,83.06,82.87,82.97,10083.0,62.3163,62.3989,62.2562,62.3313,10083.0
2018-11-15 12:50:00,82.98,82.98,82.74,82.79,18729.0,62.3388,62.3388,62.1585,62.1961,18729.0
2018-11-15 12:55:00,82.74,82.74,82.55,82.65,47757.0,62.1585,62.1585,62.0158,62.0909,47757.0
2018-11-15 13:00:00,82.65,82.79,82.63,82.7,33807.0,62.0909,62.1961,62.0759,62.1285,33807.0
2018-11-15 13:05:00,82.69,82.76,82.57,82.58,30706.0,62.121,62.1736,62.0308,62.0383,30706.0
2018-11-15 13:10:00,82.59,82.76,82.51,82.75,31674.0,62.0459,62.1736,61.9858,62.1661,31674.0
2018-11-15 13:15:00,82.76,82.94,82.56,82.91,37061.0,62.1736,62.3088,62.0233,62.2863,37061.0
2018-11-15 13:20:00,82.89,83.31,82.88,83.29,20333.0,62.2712,62.5868,62.2637,62.5717,20333.0
2018-11-15 13:25:00,83.28,83.34,83.12,83.23,24888.0,62.5642,62.6093,62.444,62.5267,24888.0
2018-11-15 13:30:00,83.26,83.45,83.19,83.45,21116.0,62.5492,62.6919,62.4966,62.6919,21116.0
2018-11-15 13:35:00,83.43,83.45,83.26,83.3,20277.0,62.6769,62.6919,62.5492,62.5792,20277.0
2018-11-15 13:40:00,83.31,83.44,83.27,83.38,27483.0,62.5868,62.6844,62.5567,62.6393,27483.0
2018-11-15 13:45:00,83.37,83.47,83.04,83.05,23433.0,62.6318,62.707,62.3839,62.3914,23433.0
2018-11-15 13:50:00,83.02,83.31,83.02,83.23,19338.0,62.3689,62.5868,62.3689,62.5267,19338.0
2018-11-15 13:55:00,83.23,83.43,83.21,83.28,11352.0,62.5267,62.6769,62.5116,62.5642,11352.0
2018-11-15 14:00:00,83.31,83.38,83.13,83.2,22142.0,62.5868,62.6393,62.4515,62.5041,22142.0
2018-11-15 14:05:00,83.2,83.28,83.15,83.23,14319.0,62.5041,62.5642,62.4666,62.5267,14319.0
2018-11-15 14:10:00,83.22,83.22,83.03,83.12,31198.0,62.5191,62.5191,62.3764,62.444,31198.0
2018-11-15 14:15:00,83.13,83.13,82.88,82.92,18765.0,62.4515,62.4515,62.2637,62.2938,18765.0
2018-11-15 14:20:00,82.91,83.03,82.85,82.95,26498.0,62.2863,62.3764,62.2412,62.3163,26498.0
2018-11-15 14:25:00,82.93,83.37,82.92,83.35,24903.0,62.3013,62.6318,62.2938,62.6168,24903.0
2018-11-15 14:30:00,83.4,83.5,83.35,83.39,39138.0,62.6544,62.7295,62.6168,62.6469,39138.0
2018-11-15 14:35:00,83.38,83.38,83.22,83.34,17833.0,62.6393,62.6393,62.5191,62.6093,17833.0
2018-11-15 14:40:00,83.34,83.44,83.23,83.24,19131.0,62.6093,62.6844,62.5267,62.5342,19131.0
2018-11-15 14:45:00,83.25,83.45,83.25,83.36,35854.0,62.5417,62.6919,62.5417,62.6243,35854.0
2018-11-15 14:50:00,83.34,83.34,83.07,83.18,19271.0,62.6093,62.6093,62.4065,62.4891,19271.0
2018-11-15 14:55:00,83.2,83.34,83.06,83.18,15986.0,62.5041,62.6093,62.3989,62.4891,15986.0
2018-11-15 15:00:00,83.19,83.23,82.6,82.88,29498.0,62.4966,62.5267,62.0534,62.2637,29498.0
2018-11-15 15:05:00,82.92,83.15,82.88,83.07,23362.0,62.2938,62.4666,62.2637,62.4065,23362.0
2018-11-15 15:10:00,83.09,83.35,83.03,83.31,28103.0,62.4215,62.6168,62.3764,62.5868,28103.0
2018-11-15 15:15:00,83.33,83.36,83.14,83.15,34633.0,62.6018,62.6243,62.459,62.4666,34633.0
2018-11-15 15:20:00,83.13,83.17,82.91,83.14,33844.0,62.4515,62.4816,62.2863,62.459,33844.0
2018-11-15 15:25:00,83.15,83.23,83.03,83.05,23394.0,62.4666,62.5267,62.3764,62.3914,23394.0
2018-11-15 15:30:00,83.04,83.39,83.03,83.08,36637.0,62.3839,62.6469,62.3764,62.414,36637.0
2018-11-15 15:35:00,83.09,83.27,83.09,83.22,39736.0,62.4215,62.5567,62.4215,62.5191,39736.0
2018-11-15 15:40:00,83.23,83.35,83.13,83.21,56613.0,62.5267,62.6168,62.4515,62.5116,56613.0
2018-11-15 15:45:00,83.22,83.24,83.07,83.14,56332.0,62.5191,62.5342,62.4065,62.459,56332.0
2018-11-15 15:50:00,83.14,83.36,83.12,83.31,64922.0,62.459,62.6243,62.444,62.5868,64922.0
2018-11-15 15:55:00,83.3,83.3,83.1,83.26,154555.0,62.5792,62.5792,62.429,62.5492,154555.0
2018-11-16 09:30:00,83.39,84.36,83.31,83.61,196755.0,62.6469,63.3756,62.5868,62.8121,196755.0
2018-11-16 09:35:00,83.66,84.1,83.27,83.5,44013.0,62.8497,63.1802,62.5567,62.7295,44013.0
2018-11-16 09:40:00,83.55,84.17,83.55,83.91,38243.0,62.7671,63.2328,62.7671,63.0375,38243.0
2018-11-16 09:45:00,83.97,84.23,83.9,83.93,30131.0,63.0826,63.2779,63.03,63.0525,30131.0
2018-11-16 09:50:00,83.89,83.91,83.53,83.66,18541.0,63.0225,63.0375,62.752,62.8497,18541.0
2018-11-16 09:55:00,83.6,83.85,83.5,83.79,22854.0,62.8046,62.9924,62.7295,62.9474,22854.0
2018-11-16 10:00:00,83.82,83.96,83.61,83.91,19372.0,62.9699,63.0751,62.8121,63.0375,19372.0
2018-11-16 10:05:00,83.95,84.02,83.55,83.63,21744.0,63.0676,63.1201,62.7671,62.8272,21744.0
2018-11-16 10:10:00,83.66,83.99,83.64,83.99,27291.0,62.8497,63.0976,62.8347,63.0976,27291.0
2018-11-16 10:15:00,83.99,84.1,83.66,83.74,26188.0,63.0976,63.1802,62.8497,62.9098,26188.0
2018-11-16 10:20:00,83.68,83.86,83.64,83.77,27343.0,62.8647,62.9999,62.8347,62.9323,27343.0
2018-11-16 10:25:00,83.8,83.87,83.62,83.71,27843.0,62.9549,63.0075,62.8196,62.8873,27843.0
2018-11-16 10:30:00,83.71,83.94,83.67,83.87,19388.0,62.8873,63.06,62.8572,63.0075,19388.0
2018-11-16 10:35:00,83.87,83.9,83.78,83.82,30870.0,63.0075,63.03,62.9398,62.9699,30870.0
2018-11-16 10:40:00,83.83,84.03,83.83,83.92,32115.0,62.9774,63.1277,62.9774,63.045,32115.0
2018-11-16 10:45:00,83.92,83.94,83.74,83.85,23420.0,63.045,63.06,62.9098,62.9924,23420.0
2018-11-16 10:50:00,83.83,83.84,83.73,83.76,15169.0,62.9774,62.9849,62.9023,62.9248,15169.0
2018-11-16 10:55:00,83.76,83.89,83.71,83.73,19622.0,62.9248,63.0225,62.8873,62.9023,19622.0
2018-11-16 11:00:00,83.74,83.84,83.59,83.61,25101.0,62.9098,62.9849,62.7971,62.8121,25101.0
2018-11-16 11:05:00,83.65,83.74,83.63,83.64,15852.0,62.8422,62.9098,62.8272,62.8347,15852.0
2018-11-16 11:10:00,83.62,83.74,83.42,83.43,28134.0,62.8196,62.9098,62.6694,62.6769,28134.0
2018-11-16 11:15:00,83.44,83.45,83.31,83.31,16040.0,62.6844,62.6919,62.5868,62.5868,16040.0
2018-11-16 11:20:00,83.32,83.42,83.12,83.39,22514.0,62.5943,62.6694,62.444,62.6469,22514.0
2018-11-16 11:25:00,83.4,83.55,83.37,83.38,21316.0,62.6544,62.7671,62.6318,62.6393,21316.0
2018-11-16 11:30:00,83.37,83.45,83.18,83.28,10896.0,62.6318,62.6919,62.4891,62.5642,10896.0
2018-11-16 11:35:00,83.31,83.41,83.19,83.24,14875.0,62.5868,62.6619,62.4966,62.5342,14875.0
2018-11-16 11:40:00,83.24,83.41,83.22,83.39,18606.0,62.5342,62.6619,62.5191,62.6469,18606.0
2018-11-16 11:45:00,83.43,83.52,83.35,83.36,14385.0,62.6769,62.7445,62.6168,62.6243,14385.0
2018-11-16 11:50:00,83.37,83.49,83.32,83.42,14854.0,62.6318,62.722,62.5943,62.6694,14854.0
2018-11-16 11:55:00,83.41,83.49,83.32,83.34,15197.0,62.6619,62.722,62.5943,62.6093,15197.0
2018-11-16 12:00:00,83.35,83.42,83.24,83.39,24358.0,62.6168,62.6694,62.5342,62.6469,24358.0
2018-11-16 12:05:00,83.4,83.54,83.39,83.5,20923.0,62.6544,62.7595,62.6469,62.7295,20923.0
2018-11-16 12:10:00,83.5,83.51,83.37,83.41,12314.0,62.7295,62.737,62.6318,62.6619,12314.0
2018-11-16 12:15:00,83.4,83.42,83.26,83.38,18272.0,62.6544,62.6694,62.5492,62.6393,18272.0
2018-11-16 12:20:00,83.4,83.4,83.24,83.32,10279.0,62.6544,62.6544,62.5342,62.5943,10279.0
2018-11-16 12:25:00,83.3,83.32,83.07,83.09,38494.0,62.5792,62.5943,62.4065,62.4215,38494.0
2018-11-16 12:30:00,83.09,83.45,83.03,83.44,37968.0,62.4215,62.6919,62.3764,62.6844,37968.0
2018-11-16 12:35:00,83.43,83.85,83.41,83.66,35140.0,62.6769,62.9924,62.6619,62.8497,35140.0
2018-11-16 12:40:00,83.67,83.98,83.67,83.75,20787.0,62.8572,63.0901,62.8572,62.9173,20787.0
2018-11-16 12:45:00,83.73,84.11,83.73,83.99,33185.0,62.9023,63.1878,62.9023,63.0976,33185.0
2018-11-16 12:50:00,83.97,84.01,83.84,83.87,23259.0,63.0826,63.1126,62.9849,63.0075,23259.0
2018-11-16 12:55:00,83.84,83.84,83.64,83.77,11135.0,62.9849,62.9849,62.8347,62.9323,11135.0
2018-11-16 13:00:00,83.73,83.79,83.55,83.55,14971.0,62.9023,62.9474,62.7671,62.7671,14971.0
2018-11-16 13:05:00,83.58,83.66,83.38,83.51,25363.0,62.7896,62.8497,62.6393,62.737,25363.0
2018-11-16 13:10:00,83.53,83.63,83.49,83.53,12095.0,62.752,62.8272,62.722,62.752,12095.0
2018-11-16 13:15:00,83.51,83.63,83.49,83.62,13795.0,62.737,62.8272,62.722,62.8196,13795.0
2018-11-16 13:20:00,83.59,83.61,83.47,83.52,13402.0,62.7971,62.8121,62.707,62.7445,13402.0
2018-11-16 13:25:00,83.51,83.51,83.3,83.33,18699.0,62.737,62.737,62.5792,62.6018,18699.0
2018-11-16 13:30:00,83.34,83.41,83.29,83.32,20387.0,62.6093,62.6619,62.5717,62.5943,20387.0
2018-11-16 13:35:00,83.29,83.41,83.23,83.37,20155.0,62.5717,62.6619,62.5267,62.6318,20155.0
2018-11-16 13:40:00,83.37,83.46,83.25,83.36,17770.0,62.6318,62.6994,62.5417,62.6243,17770.0
2018-11-16 13:45:00,83.35,83.59,83.31,83.59,14771.0,62.6168,62.7971,62.5868,62.7971,14771.0
2018-11-16 13:50:00,83.57,83.58,83.39,83.43,17242.0,62.7821,62.7896,62.6469,62.6769,17242.0
2018-11-16 13:55:00,83.44,83.55,83.4,83.42,13321.0,62.6844,62.7671,62.6544,62.6694,13321.0
2018-11-16 14:00:00,83.45,83.63,83.45,83.56,32387.0,62.6919,62.8272,62.6919,62.7746,32387.0
2018-11-16 14:05:00,83.55,83.72,83.51,83.61,15962.0,62.7671,62.8948,62.737,62.8121,15962.0
2018-11-16 14:10:00,83.64,83.71,83.55,83.57,33523.0,62.8347,62.8873,62.7671,62.7821,33523.0
2018-11-16 14:15:00,83.56,83.61,83.39,83.57,56608.0,62.7746,62.8121,62.6469,62.7821,56608.0
2018-11-16 14:20:00,83.56,83.64,83.48,83.56,54167.0,62.7746,62.8347,62.7145,62.7746,54167.0
2018-11-16 14:25:00,83.56,83.73,83.5,83.7,49966.0,62.7746,62.9023,62.7295,62.8797,49966.0
2018-11-16 14:30:00,83.67,83.86,83.67,83.83,18542.0,62.8572,62.9999,62.8572,62.9774,18542.0
2018-11-16 14:35:00,83.85,83.91,83.76,83.81,19173.0,62.9924,63.0375,62.9248,62.9624,19173.0
2018-11-16 14:40:00,83.8,83.85,83.67,83.81,20967.0,62.9549,62.9924,62.8572,62.9624,20967.0
2018-11-16 14:45:00,83.83,84.08,83.83,84.06,18169.0,62.9774,63.1652,62.9774,63.1502,18169.0
2018-11-16 14:50:00,84.08,84.1,83.9,83.96,15113.0,63.1652,63.1802,63.03,63.0751,15113.0
2018-11-16 14:55:00,83.97,83.97,83.72,83.82,18254.0,63.0826,63.0826,62.8948,62.9699,18254.0
2018-11-16 15:00:00,83.83,83.96,83.8,83.91,27017.0,62.9774,63.0751,62.9549,63.0375,27017.0
2018-11-16 15:05:00,83.91,83.93,83.79,83.86,29682.0,63.0375,63.0525,62.9474,62.9999,29682.0
2018-11-16 15:10:00,83.87,84.16,83.87,84.16,27524.0,63.0075,63.2253,63.0075,63.2253,27524.0
2018-11-16 15:15:00,84.16,84.46,84.16,84.42,81015.0,63.2253,63.4507,63.2253,63.4206,81015.0
2018-11-16 15:20:00,84.41,84.47,84.37,84.43,42583.0,63.4131,63.4582,63.3831,63.4282,42583.0
2018-11-16 15:25:00,84.44,84.49,84.36,84.38,26769.0,63.4357,63.4732,63.3756,63.3906,26769.0
2018-11-16 15:30:00,84.36,84.38,84.21,84.23,83368.0,63.3756,63.3906,63.2629,63.2779,83368.0
2018-11-16 15:35:00,84.23,84.29,84.16,84.25,34529.0,63.2779,63.323,63.2253,63.2929,34529.0
2018-11-16 15:40:00,84.25,84.34,84.08,84.09,41549.0,63.2929,63.3605,63.1652,63.1727,41549.0
2018-11-16 15:45:00,84.09,84.21,84.02,84.06,72305.0,63.1727,63.2629,63.1201,63.1502,72305.0
2018-11-16 15:50:00,84.06,84.08,83.96,84.0,80709.0,63.1502,63.1652,63.0751,63.1051,80709.0
2018-11-16 15:55:00,84.0,84.04,83.82,83.95,200990.0,63.1051,63.1352,62.9699,63.0676,200990.0
2018-11-19 09:30:00,82.67,82.86,82.07,82.15,67202.0,62.7217,62.8659,62.2665,62.3272,67202.0
2018-11-19 09:35:00,82.15,82.27,81.9,81.99,34023.0,62.3272,62.4182,62.1375,62.2058,34023.0
2018-11-19 09:40:00,81.97,82.18,81.94,82.02,15863.0,62.1906,62.3499,62.1679,62.2286,15863.0
2018-11-19 09:45:00,82.02,82.04,81.83,81.87,26132.0,62.2286,62.2437,62.0844,62.1147,26132.0
2018-11-19 09:50:00,81.88,81.92,81.55,81.67,35594.0,62.1223,62.1527,61.872,61.963,35594.0
2018-11-19 09:55:00,81.65,82.07,81.63,82.07,23244.0,61.9478,62.2665,61.9327,62.2665,23244.0
2018-11-19 10:00:00,82.07,82.71,81.89,82.66,77208.0,62.2665,62.7521,62.1299,62.7141,77208.0
2018-11-19 10:05:00,82.62,82.72,82.25,82.29,48129.0,62.6838,62.7596,62.4031,62.4334,48129.0
2018-11-19 10:10:00,82.29,82.61,82.24,82.47,29530.0,62.4334,62.6762,62.3955,62.57,29530.0
2018-11-19 10:15:00,82.49,82.68,82.44,82.62,24067.0,62.5851,62.7293,62.5472,62.6838,24067.0
2018-11-19 10:20:00,82.62,82.65,82.4,82.51,32327.0,62.6838,62.7065,62.5169,62.6003,32327.0
2018-11-19 10:25:00,82.5,82.62,82.42,82.62,22807.0,62.5927,62.6838,62.532,62.6838,22807.0
2018-11-19 10:30:00,82.62,82.67,82.24,82.29,19193.0,62.6838,62.7217,62.3955,62.4334,19193.0
2018-11-19 10:35:00,82.31,82.41,82.24,82.36,17744.0,62.4486,62.5244,62.3955,62.4865,17744.0
2018-11-19 10:40:00,82.4,82.57,82.36,82.55,23501.0,62.5169,62.6458,62.4865,62.6307,23501.0
2018-11-19 10:45:00,82.57,82.64,82.39,82.62,14614.0,62.6458,62.6989,62.5093,62.6838,14614.0
2018-11-19 10:50:00,82.61,82.75,82.57,82.63,15404.0,62.6762,62.7824,62.6458,62.6914,15404.0
2018-11-19 10:55:00,82.63,82.65,82.45,82.5,16806.0,62.6914,62.7065,62.5548,62.5927,16806.0
2018-11-19 11:00:00,82.51,82.64,82.3,82.36,12648.0,62.6003,62.6989,62.441,62.4865,12648.0
2018-11-19 11:05:00,82.34,82.64,82.34,82.53,17211.0,62.4713,62.6989,62.4713,62.6155,17211.0
2018-11-19 11:10:00,82.52,82.61,82.38,82.44,24848.0,62.6079,62.6762,62.5017,62.5472,24848.0
2018-11-19 11:15:00,82.42,82.43,82.15,82.24,23712.0,62.532,62.5396,62.3272,62.3955,23712.0
2018-11-19 11:20:00,82.21,82.23,81.97,81.99,21982.0,62.3727,62.3879,62.1906,62.2058,21982.0
2018-11-19 11:25:00,82.01,82.09,81.89,82.07,25478.0,62.221,62.2817,62.1299,62.2665,25478.0
2018-11-19 11:30:00,82.05,82.05,81.86,81.91,16799.0,62.2513,62.2513,62.1072,62.1451,16799.0
2018-11-19 11:35:00,81.91,81.98,81.71,81.73,15484.0,62.1451,62.1982,61.9934,62.0085,15484.0
2018-11-19 11:40:00,81.67,81.74,81.62,81.66,25833.0,61.963,62.0161,61.9251,61.9554,25833.0
2018-11-19 11:45:00,81.64,81.68,81.44,81.45,62495.0,61.9402,61.9706,61.7885,61.7961,62495.0
2018-11-19 11:50:00,81.46,81.48,81.02,81.1,27273.0,61.8037,61.8189,61.4699,61.5305,27273.0
2018-11-19 11:55:00,81.1,81.26,81.08,81.13,21873.0,61.5305,61.6519,61.5154,61.5533,21873.0
2018-11-19 12:00:00,81.1,81.21,80.97,81.1,32048.0,61.5305,61.614,61.4319,61.5305,32048.0
2018-11-19 12:05:00,81.11,81.11,80.84,81.0,29736.0,61.5381,61.5381,61.3333,61.4547,29736.0
2018-11-19 12:10:00,81.03,81.29,80.98,81.03,30584.0,61.4774,61.6747,61.4395,61.4774,30584.0
2018-11-19 12:15:00,81.08,81.34,81.08,81.26,21610.0,61.5154,61.7126,61.5154,61.6519,21610.0
2018-11-19 12:20:00,81.25,81.4,81.23,81.27,17698.0,61.6444,61.7582,61.6292,61.6595,17698.0
2018-11-19 12:25:00,81.23,81.3,81.1,81.18,21798.0,61.6292,61.6823,61.5305,61.5912,21798.0
2018-11-19 12:30:00,81.18,81.24,81.05,81.05,22714.0,61.5912,61.6368,61.4926,61.4926,22714.0
2018-11-19 12:35:00,81.04,81.28,80.99,81.21,46933.0,61.485,61.6671,61.4471,61.614,46933.0
2018-11-19 12:40:00,81.22,81.47,81.21,81.34,25687.0,61.6216,61.8113,61.614,61.7126,25687.0
2018-11-19 12:45:00,81.34,81.35,81.16,81.19,24163.0,61.7126,61.7202,61.5761,61.5988,24163.0
2018-11-19 12:50:00,81.2,81.28,81.07,81.2,36891.0,61.6064,61.6671,61.5078,61.6064,36891.0
2018-11-19 12:55:00,81.23,81.4,81.18,81.33,47475.0,61.6292,61.7582,61.5912,61.705,47475.0
2018-11-19 13:00:00,81.33,81.33,81.13,81.23,31251.0,61.705,61.705,61.5533,61.6292,31251.0
2018-11-19 13:05:00,81.23,81.28,80.66,80.66,47656.0,61.6292,61.6671,61.1967,61.1967,47656.0
2018-11-19 13:10:00,80.68,80.82,80.58,80.66,64938.0,61.2119,61.3181,61.136,61.1967,64938.0
2018-11-19 13:15:00,80.68,80.68,80.41,80.59,48748.0,61.2119,61.2119,61.007,61.1436,48748.0
2018-11-19 13:20:00,80.61,80.7,80.38,80.6,56733.0,61.1588,61.2271,60.9843,61.1512,56733.0
2018-11-19 13:25:00,80.61,80.68,80.4,80.43,53873.0,61.1588,61.2119,60.9995,61.0222,53873.0
2018-11-19 13:30:00,80.45,80.45,80.01,80.03,65613.0,61.0374,61.0374,60.7036,60.7187,65613.0
2018-11-19 13:35:00,80.04,80.4,80.02,80.33,41229.0,60.7263,60.9995,60.7112,60.9464,41229.0
2018-11-19 13:40:00,80.34,80.35,80.19,80.29,38527.0,60.9539,60.9615,60.8401,60.916,38527.0
2018-11-19 13:45:00,80.29,80.29,80.02,80.09,28093.0,60.916,60.916,60.7112,60.7643,28093.0
2018-11-19 13:50:00,80.09,80.16,79.95,80.06,85723.0,60.7643,60.8174,60.658,60.7415,85723.0
2018-11-19 13:55:00,80.05,80.11,79.79,79.79,38781.0,60.7339,60.7794,60.5367,60.5367,38781.0
2018-11-19 14:00:00,79.82,79.85,79.63,79.68,33916.0,60.5594,60.5822,60.4153,60.4532,33916.0
2018-11-19 14:05:00,79.72,79.77,79.53,79.64,70831.0,60.4835,60.5215,60.3394,60.4228,70831.0
2018-11-19 14:10:00,79.62,79.76,79.53,79.69,44255.0,60.4077,60.5139,60.3394,60.4608,44255.0
2018-11-19 14:15:00,79.69,79.98,79.6,79.86,74112.0,60.4608,60.6808,60.3925,60.5898,74112.0
2018-11-19 14:20:00,79.86,79.92,79.63,79.8,40270.0,60.5898,60.6353,60.4153,60.5442,40270.0
2018-11-19 14:25:00,79.79,80.12,79.76,80.05,28006.0,60.5367,60.787,60.5139,60.7339,28006.0
2018-11-19 14:30:00,80.05,80.12,79.61,79.86,61242.0,60.7339,60.787,60.4001,60.5898,61242.0
2018-11-19 14:35:00,79.82,80.08,79.71,80.08,28233.0,60.5594,60.7567,60.476,60.7567,28233.0
2018-11-19 14:40:00,80.09,80.16,80.0,80.01,32391.0,60.7643,60.8174,60.696,60.7036,32391.0
2018-11-19 14:45:00,80.01,80.16,79.93,80.14,22388.0,60.7036,60.8174,60.6429,60.8022,22388.0
2018-11-19 14:50:00,80.15,80.29,80.05,80.24,27956.0,60.8098,60.916,60.7339,60.8781,27956.0
2018-11-19 14:55:00,80.26,80.46,80.17,80.44,46414.0,60.8932,61.045,60.825,61.0298,46414.0
2018-11-19 15:00:00,80.42,80.59,80.3,80.59,55531.0,61.0146,61.1436,60.9236,61.1436,55531.0
2018-11-19 15:05:00,80.59,80.69,80.53,80.61,30598.0,61.1436,61.2195,61.0981,61.1588,30598.0
2018-11-19 15:10:00,80.62,80.82,80.57,80.67,28550.0,61.1664,61.3181,61.1284,61.2043,28550.0
2018-11-19 15:15:00,80.67,80.74,80.57,80.59,32581.0,61.2043,61.2574,61.1284,61.1436,32581.0
2018-11-19 15:20:00,80.6,80.71,80.59,80.6,27490.0,61.1512,61.2347,61.1436,61.1512,27490.0
2018-11-19 15:25:00,80.59,80.65,80.29,80.43,48785.0,61.1436,61.1891,60.916,61.0222,48785.0
2018-11-19 15:30:00,80.44,80.51,80.34,80.39,54758.0,61.0298,61.0829,60.9539,60.9919,54758.0
2018-11-19 15:35:00,80.39,80.48,80.29,80.35,82579.0,60.9919,61.0602,60.916,60.9615,82579.0
2018-11-19 15:40:00,80.35,80.35,80.19,80.32,63198.0,60.9615,60.9615,60.8401,60.9388,63198.0
2018-11-19 15:45:00,80.31,80.46,80.3,80.41,72067.0,60.9312,61.045,60.9236,61.007,72067.0
2018-11-19 15:50:00,80.42,80.48,80.35,80.44,84042.0,61.0146,61.0602,60.9615,61.0298,84042.0
2018-11-19 15:55:00,80.43,80.72,80.42,80.69,203117.0,61.0222,61.2422,61.0146,61.2195,203117.0
2018-11-20 09:30:00,79.38,79.47,78.27,78.27,206056.0,60.2256,60.2939,59.3834,59.3834,206056.0
2018-11-20 09:35:00,78.29,78.84,78.02,78.84,124164.0,59.3986,59.8159,59.1938,59.8159,124164.0
2018-11-20 09:40:00,78.9,79.18,78.81,78.85,50778.0,59.8614,60.0738,59.7931,59.8235,50778.0
2018-11-20 09:45:00,78.77,79.57,78.7,79.43,78726.0,59.7628,60.3697,59.7097,60.2635,78726.0
2018-11-20 09:50:00,79.38,79.43,78.84,78.94,41939.0,60.2256,60.2635,59.8159,59.8918,41939.0
2018-11-20 09:55:00,78.98,79.12,78.51,78.97,49403.0,59.9221,60.0283,59.5655,59.9145,49403.0
2018-11-20 10:00:00,78.98,79.06,78.64,78.84,67741.0,59.9221,59.9828,59.6641,59.8159,67741.0
2018-11-20 10:05:00,78.77,78.77,78.0,78.0,64949.0,59.7628,59.7628,59.1786,59.1786,64949.0
2018-11-20 10:10:00,78.08,78.39,78.0,78.2,55400.0,59.2393,59.4745,59.1786,59.3303,55400.0
2018-11-20 10:15:00,78.19,78.74,78.16,78.67,61535.0,59.3227,59.74,59.3,59.6869,61535.0
2018-11-20 10:20:00,78.68,79.15,78.56,78.94,40462.0,59.6945,60.0511,59.6035,59.8918,40462.0
2018-11-20 10:25:00,78.94,79.44,78.9,79.44,51950.0,59.8918,60.2711,59.8614,60.2711,51950.0
2018-11-20 10:30:00,79.47,79.8,79.31,79.55,51729.0,60.2939,60.5442,60.1725,60.3546,51729.0
2018-11-20 10:35:00,79.51,80.16,79.5,79.98,64386.0,60.3242,60.8174,60.3166,60.6808,64386.0
2018-11-20 10:40:00,79.98,80.08,79.6,79.61,52202.0,60.6808,60.7567,60.3925,60.4001,52202.0
2018-11-20 10:45:00,79.64,79.85,79.47,79.83,30563.0,60.4228,60.5822,60.2939,60.567,30563.0
2018-11-20 10:50:00,79.87,80.46,79.84,80.31,39035.0,60.5973,61.045,60.5746,60.9312,39035.0
2018-11-20 10:55:00,80.36,80.52,80.17,80.52,44889.0,60.9691,61.0905,60.825,61.0905,44889.0
2018-11-20 11:00:00,80.47,80.6,79.95,80.11,46193.0,61.0526,61.1512,60.658,60.7794,46193.0
2018-11-20 11:05:00,80.11,80.49,80.06,80.43,32776.0,60.7794,61.0677,60.7415,61.0222,32776.0
2018-11-20 11:10:00,80.46,80.7,80.25,80.25,37034.0,61.045,61.2271,60.8857,60.8857,37034.0
2018-11-20 11:15:00,80.21,80.21,79.75,79.77,34882.0,60.8553,60.8553,60.5063,60.5215,34882.0
2018-11-20 11:20:00,79.76,79.96,79.69,79.79,29456.0,60.5139,60.6656,60.4608,60.5367,29456.0
2018-11-20 11:25:00,79.82,79.86,79.67,79.74,24904.0,60.5594,60.5898,60.4456,60.4987,24904.0
2018-11-20 11:30:00,79.7,79.94,79.65,79.71,54560.0,60.4684,60.6505,60.4304,60.476,54560.0
2018-11-20 11:35:00,79.74,80.18,79.66,80.16,42178.0,60.4987,60.8325,60.438,60.8174,42178.0
2018-11-20 11:40:00,80.18,80.22,79.99,80.17,63311.0,60.8325,60.8629,60.6884,60.825,63311.0
2018-11-20 11:45:00,80.24,80.31,79.91,79.97,20302.0,60.8781,60.9312,60.6277,60.6732,20302.0
2018-11-20 11:50:00,79.94,79.95,79.57,79.65,26067.0,60.6505,60.658,60.3697,60.4304,26067.0
2018-11-20 11:55:00,79.65,79.95,79.62,79.93,28984.0,60.4304,60.658,60.4077,60.6429,28984.0
2018-11-20 12:00:00,79.89,80.02,79.77,79.94,22800.0,60.6125,60.7112,60.5215,60.6505,22800.0
2018-11-20 12:05:00,79.94,79.95,79.45,79.48,32917.0,60.6505,60.658,60.2787,60.3015,32917.0
2018-11-20 12:10:00,79.47,79.74,79.42,79.64,19786.0,60.2939,60.4987,60.2559,60.4228,19786.0
2018-11-20 12:15:00,79.64,79.67,79.42,79.43,21745.0,60.4228,60.4456,60.2559,60.2635,21745.0
2018-11-20 12:20:00,79.43,79.54,79.33,79.34,38438.0,60.2635,60.347,60.1877,60.1952,38438.0
2018-11-20 12:25:00,79.34,79.58,79.3,79.5,29759.0,60.1952,60.3773,60.1649,60.3166,29759.0
2018-11-20 12:30:00,79.5,79.53,79.25,79.25,33206.0,60.3166,60.3394,60.127,60.127,33206.0
2018-11-20 12:35:00,79.25,79.28,79.07,79.1,23282.0,60.127,60.1497,59.9904,60.0131,23282.0
2018-11-20 12:40:00,79.13,79.23,79.06,79.11,29761.0,60.0359,60.1118,59.9828,60.0207,29761.0
2018-11-20 12:45:00,79.12,79.12,78.94,79.04,22221.0,60.0283,60.0283,59.8918,59.9676,22221.0
2018-11-20 12:50:00,79.04,79.19,79.04,79.1,22580.0,59.9676,60.0814,59.9676,60.0131,22580.0
2018-11-20 12:55:00,79.11,79.14,78.94,79.08,18025.0,60.0207,60.0435,59.8918,59.998,18025.0
2018-11-20 13:00:00,79.06,79.22,79.03,79.18,19113.0,59.9828,60.1042,59.96,60.0738,19113.0
2018-11-20 13:05:00,79.17,79.26,79.11,79.22,24995.0,60.0663,60.1345,60.0207,60.1042,24995.0
2018-11-20 13:10:00,79.22,79.24,78.92,79.04,26338.0,60.1042,60.1194,59.8766,59.9676,26338.0
2018-11-20 13:15:00,79.02,79.07,78.71,78.72,40471.0,59.9525,59.9904,59.7173,59.7248,40471.0
2018-11-20 13:20:00,78.71,78.83,78.57,78.59,24268.0,59.7173,59.8083,59.611,59.6262,24268.0
2018-11-20 13:25:00,78.57,78.91,78.56,78.87,29077.0,59.611,59.869,59.6035,59.8386,29077.0
2018-11-20 13:30:00,78.88,79.05,78.8,79.03,36097.0,59.8462,59.9752,59.7855,59.96,36097.0
2018-11-20 13:35:00,79.04,79.04,78.69,78.7,38722.0,59.9676,59.9676,59.7021,59.7097,38722.0
2018-11-20 13:40:00,78.68,78.89,78.61,78.7,34382.0,59.6945,59.8538,59.6414,59.7097,34382.0
2018-11-20 13:45:00,78.7,78.75,78.6,78.67,28798.0,59.7097,59.7476,59.6338,59.6869,28798.0
2018-11-20 13:50:00,78.65,78.88,78.58,78.84,40000.0,59.6717,59.8462,59.6186,59.8159,40000.0
2018-11-20 13:55:00,78.82,78.95,78.73,78.8,24365.0,59.8007,59.8993,59.7324,59.7855,24365.0
2018-11-20 14:00:00,78.74,78.78,78.6,78.62,32919.0,59.74,59.7704,59.6338,59.649,32919.0
2018-11-20 14:05:00,78.62,78.78,78.48,78.61,33374.0,59.649,59.7704,59.5428,59.6414,33374.0
2018-11-20 14:10:00,78.63,78.97,78.62,78.96,55738.0,59.6566,59.9145,59.649,59.9069,55738.0
2018-11-20 14:15:00,78.93,79.05,78.85,78.91,34795.0,59.8842,59.9752,59.8235,59.869,34795.0
2018-11-20 14:20:00,78.91,78.91,78.51,78.71,56759.0,59.869,59.869,59.5655,59.7173,56759.0
2018-11-20 14:25:00,78.74,78.92,78.66,78.83,24602.0,59.74,59.8766,59.6793,59.8083,24602.0
2018-11-20 14:30:00,78.84,79.07,78.76,79.07,49885.0,59.8159,59.9904,59.7552,59.9904,49885.0
2018-11-20 14:35:00,79.05,79.12,78.93,78.95,21890.0,59.9752,60.0283,59.8842,59.8993,21890.0
2018-11-20 14:40:00,78.95,79.01,78.76,78.77,18634.0,59.8993,59.9449,59.7552,59.7628,18634.0
2018-11-20 14:45:00,78.8,78.94,78.77,78.86,21520.0,59.7855,59.8918,59.7628,59.8311,21520.0
2018-11-20 14:50:00,78.88,78.99,78.57,78.66,45002.0,59.8462,59.9297,59.611,59.6793,45002.0
2018-11-20 14:55:00,78.66,78.69,78.48,78.57,50681.0,59.6793,59.7021,59.5428,59.611,50681.0
2018-11-20 15:00:00,78.58,78.7,78.22,78.33,57677.0,59.6186,59.7097,59.3455,59.429,57677.0
2018-11-20 15:05:00,78.31,78.36,78.12,78.28,89913.0,59.4138,59.4517,59.2696,59.391,89913.0
2018-11-20 15:10:00,78.31,78.32,78.05,78.07,62246.0,59.4138,59.4214,59.2165,59.2317,62246.0
2018-11-20 15:15:00,78.06,78.43,78.02,78.35,59919.0,59.2241,59.5048,59.1938,59.4441,59919.0
2018-11-20 15:20:00,78.36,78.69,78.32,78.64,59617.0,59.4517,59.7021,59.4214,59.6641,59617.0
2018-11-20 15:25:00,78.64,78.92,78.56,78.83,74592.0,59.6641,59.8766,59.6035,59.8083,74592.0
2018-11-20 15:30:00,78.84,78.89,78.57,78.68,98711.0,59.8159,59.8538,59.611,59.6945,98711.0
2018-11-20 15:35:00,78.68,78.82,78.62,78.78,85861.0,59.6945,59.8007,59.649,59.7704,85861.0
2018-11-20 15:40:00,78.78,78.79,78.5,78.62,132828.0,59.7704,59.778,59.5579,59.649,132828.0
2018-11-20 15:45:00,78.61,78.74,78.4,78.56,97451.0,59.6414,59.74,59.4821,59.6035,97451.0
2018-11-20 15:50:00,78.54,78.66,78.42,78.59,172475.0,59.5883,59.6793,59.4972,59.6262,172475.0
2018-11-20 15:55:00,78.59,78.79,78.57,78.64,309440.0,59.6262,59.778,59.611,59.6641,309440.0
2018-11-21 09:30:00,78.94,79.19,78.61,78.84,86946.0,59.8918,60.0814,59.6414,59.8159,86946.0
2018-11-21 09:35:00,78.89,79.24,78.7,79.07,42909.0,59.8538,60.1194,59.7097,59.9904,42909.0
2018-11-21 09:40:00,79.12,79.25,78.8,79.18,26941.0,60.0283,60.127,59.7855,60.0738,26941.0
2018-11-21 09:45:00,79.22,79.57,79.17,79.41,32051.0,60.1042,60.3697,60.0663,60.2483,32051.0
2018-11-21 09:50:00,79.39,79.43,78.9,78.97,32730.0,60.2332,60.2635,59.8614,59.9145,32730.0
2018-11-21 09:55:00,78.94,79.15,78.92,79.04,23417.0,59.8918,60.0511,59.8766,59.9676,23417.0
2018-11-21 10:00:00,79.01,79.26,78.95,79.16,32135.0,59.9449,60.1345,59.8993,60.0587,32135.0
2018-11-21 10:05:00,79.19,79.2,78.55,78.56,35031.0,60.0814,60.089,59.5959,59.6035,35031.0
2018-11-21 10:10:00,78.53,78.69,78.5,78.59,34311.0,59.5807,59.7021,59.5579,59.6262,34311.0
2018-11-21 10:15:00,78.62,78.87,78.58,78.79,50686.0,59.649,59.8386,59.6186,59.778,50686.0
2018-11-21 10:20:00,78.76,78.76,78.49,78.65,34676.0,59.7552,59.7552,59.5503,59.6717,34676.0
2018-11-21 10:25:00,78.67,79.04,78.62,78.98,25998.0,59.6869,59.9676,59.649,59.9221,25998.0
2018-11-21 10:30:00,78.97,79.05,78.75,78.84,61690.0,59.9145,59.9752,59.7476,59.8159,61690.0
2018-11-21 10:35:00,78.87,79.09,78.81,79.04,54407.0,59.8386,60.0056,59.7931,59.9676,54407.0
2018-11-21 10:40:00,79.05,79.25,79.0,79.17,53948.0,59.9752,60.127,59.9373,60.0663,53948.0
2018-11-21 10:45:00,79.17,79.38,79.1,79.3,59336.0,60.0663,60.2256,60.0131,60.1649,59336.0
2018-11-21 10:50:00,79.3,79.68,79.27,79.52,34680.0,60.1649,60.4532,60.1421,60.3318,34680.0
2018-11-21 10:55:00,79.54,79.6,79.48,79.56,26986.0,60.347,60.3925,60.3015,60.3622,26986.0
2018-11-21 11:00:00,79.55,79.77,79.42,79.72,22824.0,60.3546,60.5215,60.2559,60.4835,22824.0
2018-11-21 11:05:00,79.71,79.85,79.68,79.74,19017.0,60.476,60.5822,60.4532,60.4987,19017.0
2018-11-21 11:10:00,79.76,80.05,79.75,79.88,33634.0,60.5139,60.7339,60.5063,60.6049,33634.0
2018-11-21 11:15:00,79.88,79.88,79.72,79.73,10396.0,60.6049,60.6049,60.4835,60.4911,10396.0
2018-11-21 11:20:00,79.75,79.92,79.73,79.8,20836.0,60.5063,60.6353,60.4911,60.5442,20836.0
2018-11-21 11:25:00,79.82,79.85,79.56,79.69,18194.0,60.5594,60.5822,60.3622,60.4608,18194.0
2018-11-21 11:30:00,79.73,79.95,79.73,79.8,22975.0,60.4911,60.658,60.4911,60.5442,22975.0
2018-11-21 11:35:00,79.78,80.11,79.78,80.09,29450.0,60.5291,60.7794,60.5291,60.7643,29450.0
2018-11-21 11:40:00,80.11,80.18,80.02,80.14,25347.0,60.7794,60.8325,60.7112,60.8022,25347.0
2018-11-21 11:45:00,80.15,80.43,80.08,80.37,26915.0,60.8098,61.0222,60.7567,60.9767,26915.0
2018-11-21 11:50:00,80.35,80.43,80.18,80.41,27769.0,60.9615,61.0222,60.8325,61.007,27769.0
2018-11-21 11:55:00,80.4,80.54,80.38,80.45,24207.0,60.9995,61.1057,60.9843,61.0374,24207.0
2018-11-21 12:00:00,80.48,80.64,80.33,80.34,26440.0,61.0602,61.1815,60.9464,60.9539,26440.0
2018-11-21 12:05:00,80.32,80.46,80.23,80.25,52150.0,60.9388,61.045,60.8705,60.8857,52150.0
2018-11-21 12:10:00,80.25,80.41,80.24,80.37,19591.0,60.8857,61.007,60.8781,60.9767,19591.0
2018-11-21 12:15:00,80.38,80.4,80.18,80.27,20937.0,60.9843,60.9995,60.8325,60.9008,20937.0
2018-11-21 12:20:00,80.25,80.29,80.01,80.03,26934.0,60.8857,60.916,60.7036,60.7187,26934.0
2018-11-21 12:25:00,80.03,80.08,79.8,79.84,34227.0,60.7187,60.7567,60.5442,60.5746,34227.0
2018-11-21 12:30:00,79.84,79.96,79.84,79.91,23299.0,60.5746,60.6656,60.5746,60.6277,23299.0
2018-11-21 12:35:00,79.96,80.13,79.96,80.0,11815.0,60.6656,60.7946,60.6656,60.696,11815.0
2018-11-21 12:40:00,80.02,80.27,80.02,80.27,23289.0,60.7112,60.9008,60.7112,60.9008,23289.0
2018-11-21 12:45:00,80.24,80.24,80.1,80.12,16772.0,60.8781,60.8781,60.7718,60.787,16772.0
2018-11-21 12:50:00,80.13,80.16,80.03,80.03,10348.0,60.7946,60.8174,60.7187,60.7187,10348.0
2018-11-21 12:55:00,80.05,80.1,79.98,80.09,16698.0,60.7339,60.7718,60.6808,60.7643,16698.0
2018-11-21 13:00:00,80.09,80.31,80.09,80.27,19364.0,60.7643,60.9312,60.7643,60.9008,19364.0
2018-11-21 13:05:00,80.27,80.46,80.26,80.34,14018.0,60.9008,61.045,60.8932,60.9539,14018.0
2018-11-21 13:10:00,80.34,80.35,80.18,80.23,16999.0,60.9539,60.9615,60.8325,60.8705,16999.0
2018-11-21 13:15:00,80.22,80.26,80.19,80.21,9097.0,60.8629,60.8932,60.8401,60.8553,9097.0
2018-11-21 13:20:00,80.2,80.25,80.07,80.25,13126.0,60.8477,60.8857,60.7491,60.8857,13126.0
2018-11-21 13:25:00,80.22,80.23,80.13,80.14,12948.0,60.8629,60.8705,60.7946,60.8022,12948.0
2018-11-21 13:30:00,80.13,80.2,80.1,80.1,12304.0,60.7946,60.8477,60.7718,60.7718,12304.0
2018-11-21 13:35:00,80.09,80.24,80.04,80.21,14882.0,60.7643,60.8781,60.7263,60.8553,14882.0
2018-11-21 13:40:00,80.2,80.3,80.18,80.27,10796.0,60.8477,60.9236,60.8325,60.9008,10796.0
2018-11-21 13:45:00,80.27,80.29,80.21,80.23,11814.0,60.9008,60.916,60.8553,60.8705,11814.0
2018-11-21 13:50:00,80.23,80.26,80.01,80.02,15269.0,60.8705,60.8932,60.7036,60.7112,15269.0
2018-11-21 13:55:00,80.06,80.06,79.96,79.98,10317.0,60.7415,60.7415,60.6656,60.6808,10317.0
2018-11-21 14:00:00,79.99,79.99,79.89,79.94,7605.0,60.6884,60.6884,60.6125,60.6505,7605.0
2018-11-21 14:05:00,79.92,80.04,79.92,80.01,8781.0,60.6353,60.7263,60.6353,60.7036,8781.0
2018-11-21 14:10:00,80.0,80.0,79.91,79.96,16353.0,60.696,60.696,60.6277,60.6656,16353.0
2018-11-21 14:15:00,79.93,80.02,79.89,79.99,15503.0,60.6429,60.7112,60.6125,60.6884,15503.0
2018-11-21 14:20:00,79.98,80.0,79.86,79.94,11276.0,60.6808,60.696,60.5898,60.6505,11276.0
2018-11-21 14:25:00,79.93,79.99,79.86,79.88,10836.0,60.6429,60.6884,60.5898,60.6049,10836.0
2018-11-21 14:30:00,79.86,79.97,79.85,79.88,20289.0,60.5898,60.6732,60.5822,60.6049,20289.0
2018-11-21 14:35:00,79.87,79.87,79.73,79.74,13283.0,60.5973,60.5973,60.4911,60.4987,13283.0
2018-11-21 14:40:00,79.75,79.8,79.71,79.79,10416.0,60.5063,60.5442,60.476,60.5367,10416.0
2018-11-21 14:45:00,79.76,79.87,79.75,79.87,11514.0,60.5139,60.5973,60.5063,60.5973,11514.0
2018-11-21 14:50:00,79.86,79.96,79.85,79.96,16538.0,60.5898,60.6656,60.5822,60.6656,16538.0
2018-11-21 14:55:00,79.95,79.95,79.86,79.91,14464.0,60.658,60.658,60.5898,60.6277,14464.0
2018-11-21 15:00:00,79.92,79.96,79.85,79.91,25766.0,60.6353,60.6656,60.5822,60.6277,25766.0
2018-11-21 15:05:00,79.93,80.03,79.88,80.0,16718.0,60.6429,60.7187,60.6049,60.696,16718.0
2018-11-21 15:10:00,80.01,80.03,79.94,79.95,23513.0,60.7036,60.7187,60.6505,60.658,23513.0
2018-11-21 15:15:00,79.95,79.99,79.9,79.94,19088.0,60.658,60.6884,60.6201,60.6505,19088.0
2018-11-21 15:20:00,79.95,79.95,79.67,79.69,72661.0,60.658,60.658,60.4456,60.4608,72661.0
2018-11-21 15:25:00,79.7,79.76,79.66,79.67,48106.0,60.4684,60.5139,60.438,60.4456,48106.0
2018-11-21 15:30:00,79.66,79.66,79.46,79.51,62615.0,60.438,60.438,60.2863,60.3242,62615.0
2018-11-21 15:35:00,79.52,79.59,79.47,79.55,43454.0,60.3318,60.3849,60.2939,60.3546,43454.0
2018-11-21 15:40:00,79.55,79.56,79.31,79.34,87049.0,60.3546,60.3622,60.1725,60.1952,87049.0
2018-11-21 15:45:00,79.33,79.6,79.33,79.49,80884.0,60.1877,60.3925,60.1877,60.309,80884.0
2018-11-21 15:50:00,79.49,79.53,79.4,79.43,90116.0,60.309,60.3394,60.2408,60.2635,90116.0
2018-11-21 15:55:00,79.42,79.49,79.17,79.21,257561.0,60.2559,60.309,60.0663,60.0966,257561.0
2018-11-23 09:30:00,78.09,78.18,77.5,78.02,94134.0,59.2469,59.3151,58.7992,59.1938,94134.0
2018-11-23 09:35:00,77.95,78.29,77.55,77.69,66651.0,59.1406,59.3986,58.8372,58.9434,66651.0
2018-11-23 09:40:00,77.63,77.75,77.28,77.48,84751.0,58.8979,58.9889,58.6323,58.7841,84751.0
2018-11-23 09:45:00,77.51,78.08,77.51,77.7,45402.0,58.8068,59.2393,58.8068,58.951,45402.0
2018-11-23 09:50:00,77.66,77.89,77.46,77.77,28165.0,58.9206,59.0951,58.7689,59.0041,28165.0
2018-11-23 09:55:00,77.8,78.05,77.61,77.61,22846.0,59.0268,59.2165,58.8827,58.8827,22846.0
2018-11-23 10:00:00,77.59,78.0,77.56,77.99,24597.0,58.8675,59.1786,58.8448,59.171,24597.0
2018-11-23 10:05:00,77.92,77.93,77.71,77.87,22991.0,59.1179,59.1255,58.9586,59.0799,22991.0
2018-11-23 10:10:00,77.87,77.92,77.38,77.43,46079.0,59.0799,59.1179,58.7082,58.7461,46079.0
2018-11-23 10:15:00,77.43,77.57,77.3,77.57,26723.0,58.7461,58.8523,58.6475,58.8523,26723.0
2018-11-23 10:20:00,77.55,77.64,77.19,77.26,48170.0,58.8372,58.9054,58.564,58.6171,48170.0
2018-11-23 10:25:00,77.29,77.41,77.15,77.16,34034.0,58.6399,58.7309,58.5337,58.5413,34034.0
2018-11-23 10:30:00,77.15,77.68,77.15,77.65,37322.0,58.5337,58.9358,58.5337,58.913,37322.0
2018-11-23 10:35:00,77.69,77.82,77.6,77.69,24490.0,58.9434,59.042,58.8751,58.9434,24490.0
2018-11-23 10:40:00,77.65,77.66,77.31,77.41,34790.0,58.913,58.9206,58.6551,58.7309,34790.0
2018-11-23 10:45:00,77.38,77.47,77.31,77.37,25531.0,58.7082,58.7765,58.6551,58.7006,25531.0
2018-11-23 10:50:00,77.36,77.62,77.36,77.58,29055.0,58.693,58.8903,58.693,58.8599,29055.0
2018-11-23 10:55:00,77.6,77.6,77.29,77.33,25921.0,58.8751,58.8751,58.6399,58.6703,25921.0
2018-11-23 11:00:00,77.32,77.54,77.28,77.38,25386.0,58.6627,58.8296,58.6323,58.7082,25386.0
2018-11-23 11:05:00,77.36,77.54,77.34,77.41,35780.0,58.693,58.8296,58.6778,58.7309,35780.0
2018-11-23 11:10:00,77.4,77.43,77.26,77.4,18207.0,58.7234,58.7461,58.6171,58.7234,18207.0
2018-11-23 11:15:00,77.38,77.52,77.38,77.46,18152.0,58.7082,58.8144,58.7082,58.7689,18152.0
2018-11-23 11:20:00,77.48,77.59,77.39,77.45,17663.0,58.7841,58.8675,58.7158,58.7613,17663.0
2018-11-23 11:25:00,77.45,77.58,77.41,77.42,24814.0,58.7613,58.8599,58.7309,58.7385,24814.0
2018-11-23 11:30:00,77.41,77.68,77.39,77.66,29369.0,58.7309,58.9358,58.7158,58.9206,29369.0
2018-11-23 11:35:00,77.65,77.65,77.53,77.55,33575.0,58.913,58.913,58.822,58.8372,33575.0
2018-11-23 11:40:00,77.54,77.66,77.49,77.66,26443.0,58.8296,58.9206,58.7916,58.9206,26443.0
2018-11-23 11:45:00,77.66,77.84,77.64,77.77,31239.0,58.9206,59.0572,58.9054,59.0041,31239.0
2018-11-23 11:50:00,77.75,77.76,77.4,77.45,56183.0,58.9889,58.9965,58.7234,58.7613,56183.0
2018-11-23 11:55:00,77.43,77.47,77.25,77.29,24319.0,58.7461,58.7765,58.6096,58.6399,24319.0
2018-11-23 12:00:00,77.3,77.35,77.14,77.16,26747.0,58.6475,58.6854,58.5261,58.5413,26747.0
2018-11-23 12:05:00,77.17,77.22,77.1,77.19,34537.0,58.5489,58.5868,58.4957,58.564,34537.0
2018-11-23 12:10:00,77.18,77.29,77.14,77.16,26763.0,58.5564,58.6399,58.5261,58.5413,26763.0
2018-11-23 12:15:00,77.16,77.35,77.13,77.17,29804.0,58.5413,58.6854,58.5185,58.5489,29804.0
2018-11-23 12:20:00,77.19,77.21,77.11,77.16,25078.0,58.564,58.5792,58.5033,58.5413,25078.0
2018-11-23 12:25:00,77.16,77.21,77.04,77.1,30529.0,58.5413,58.5792,58.4502,58.4957,30529.0
2018-11-23 12:30:00,77.1,77.33,77.0,77.31,44623.0,58.4957,58.6703,58.4199,58.6551,44623.0
2018-11-23 12:35:00,77.31,77.43,77.24,77.25,61201.0,58.6551,58.7461,58.602,58.6096,61201.0
2018-11-23 12:40:00,77.26,77.27,77.16,77.23,47826.0,58.6171,58.6247,58.5413,58.5944,47826.0
2018-11-23 12:45:00,77.24,77.38,77.17,77.24,56499.0,58.602,58.7082,58.5489,58.602,56499.0
2018-11-23 12:50:00,77.24,77.24,77.05,77.16,60255.0,58.602,58.602,58.4578,58.5413,60255.0
2018-11-23 12:55:00,77.15,77.16,77.0,77.08,107953.0,58.5337,58.5413,58.4199,58.4806,107953.0
2018-11-26 09:30:00,77.94,78.56,77.94,78.11,107901.0,59.1331,59.6035,59.1331,59.262,107901.0
2018-11-26 09:35:00,78.24,78.47,78.0,78.42,43971.0,59.3607,59.5352,59.1786,59.4972,43971.0
2018-11-26 09:40:00,78.39,78.86,78.25,78.82,35615.0,59.4745,59.8311,59.3683,59.8007,35615.0
2018-11-26 09:45:00,78.83,79.07,78.74,79.07,35223.0,59.8083,59.9904,59.74,59.9904,35223.0
2018-11-26 09:50:00,79.0,79.4,79.0,79.2,54658.0,59.9373,60.2408,59.9373,60.089,54658.0
2018-11-26 09:55:00,79.15,79.67,79.1,79.36,51965.0,60.0511,60.4456,60.0131,60.2104,51965.0
2018-11-26 10:00:00,79.37,79.37,78.97,79.27,59050.0,60.218,60.218,59.9145,60.1421,59050.0
2018-11-26 10:05:00,79.23,79.5,79.2,79.26,35081.0,60.1118,60.3166,60.089,60.1345,35081.0
2018-11-26 10:10:00,79.27,79.44,79.2,79.44,36729.0,60.1421,60.2711,60.089,60.2711,36729.0
2018-11-26 10:15:00,79.43,79.65,79.39,79.58,41962.0,60.2635,60.4304,60.2332,60.3773,41962.0
2018-11-26 10:20:00,79.61,79.69,79.45,79.66,34997.0,60.4001,60.4608,60.2787,60.438,34997.0
2018-11-26 10:25:00,79.67,79.75,79.47,79.52,41589.0,60.4456,60.5063,60.2939,60.3318,41589.0
2018-11-26 10:30:00,79.56,79.77,79.33,79.4,46996.0,60.3622,60.5215,60.1877,60.2408,46996.0
2018-11-26 10:35:00,79.39,79.39,79.01,79.01,40554.0,60.2332,60.2332,59.9449,59.9449,40554.0
2018-11-26 10:40:00,79.01,79.13,78.8,79.0,28483.0,59.9449,60.0359,59.7855,59.9373,28483.0
2018-11-26 10:45:00,79.04,79.22,79.03,79.2,23091.0,59.9676,60.1042,59.96,60.089,23091.0
2018-11-26 10:50:00,79.16,79.4,79.11,79.25,21303.0,60.0587,60.2408,60.0207,60.127,21303.0
2018-11-26 10:55:00,79.28,79.55,79.28,79.53,32331.0,60.1497,60.3546,60.1497,60.3394,32331.0
2018-11-26 11:00:00,79.53,79.55,79.26,79.31,29267.0,60.3394,60.3546,60.1345,60.1725,29267.0
2018-11-26 11:05:00,79.33,79.34,78.95,79.0,68355.0,60.1877,60.1952,59.8993,59.9373,68355.0
2018-11-26 11:10:00,79.0,79.08,78.96,79.02,37545.0,59.9373,59.998,59.9069,59.9525,37545.0
2018-11-26 11:15:00,79.02,79.02,78.74,78.84,35288.0,59.9525,59.9525,59.74,59.8159,35288.0
2018-11-26 11:20:00,78.81,78.85,78.6,78.76,43011.0,59.7931,59.8235,59.6338,59.7552,43011.0
2018-11-26 11:25:00,78.75,78.82,78.64,78.67,24780.0,59.7476,59.8007,59.6641,59.6869,24780.0
2018-11-26 11:30:00,78.66,78.67,78.41,78.43,37438.0,59.6793,59.6869,59.4896,59.5048,37438.0
2018-11-26 11:35:00,78.46,78.48,78.26,78.35,31445.0,59.5276,59.5428,59.3758,59.4441,31445.0
2018-11-26 11:40:00,78.35,78.6,78.34,78.6,37180.0,59.4441,59.6338,59.4365,59.6338,37180.0
2018-11-26 11:45:00,78.57,78.65,78.42,78.52,25814.0,59.611,59.6717,59.4972,59.5731,25814.0
2018-11-26 11:50:00,78.52,78.59,78.45,78.57,32826.0,59.5731,59.6262,59.52,59.611,32826.0
2018-11-26 11:55:00,78.58,78.7,78.48,78.56,71867.0,59.6186,59.7097,59.5428,59.6035,71867.0
2018-11-26 12:00:00,78.57,78.59,78.41,78.42,31738.0,59.611,59.6262,59.4896,59.4972,31738.0
2018-11-26 12:05:00,78.41,78.53,78.31,78.53,68866.0,59.4896,59.5807,59.4138,59.5807,68866.0
2018-11-26 12:10:00,78.53,78.57,78.38,78.51,62352.0,59.5807,59.611,59.4669,59.5655,62352.0
2018-11-26 12:15:00,78.49,78.83,78.49,78.81,56236.0,59.5503,59.8083,59.5503,59.7931,56236.0
2018-11-26 12:20:00,78.81,78.83,78.68,78.75,50563.0,59.7931,59.8083,59.6945,59.7476,50563.0
2018-11-26 12:25:00,78.76,78.76,78.64,78.72,44159.0,59.7552,59.7552,59.6641,59.7248,44159.0
2018-11-26 12:30:00,78.72,78.76,78.58,78.61,28756.0,59.7248,59.7552,59.6186,59.6414,28756.0
2018-11-26 12:35:00,78.57,78.6,78.37,78.6,61950.0,59.611,59.6338,59.4593,59.6338,61950.0
2018-11-26 12:40:00,78.63,78.69,78.57,78.6,44709.0,59.6566,59.7021,59.611,59.6338,44709.0
2018-11-26 12:45:00,78.62,78.67,78.45,78.5,27634.0,59.649,59.6869,59.52,59.5579,27634.0
2018-11-26 12:50:00,78.48,78.54,78.35,78.38,23966.0,59.5428,59.5883,59.4441,59.4669,23966.0
2018-11-26 12:55:00,78.37,78.6,78.36,78.58,29104.0,59.4593,59.6338,59.4517,59.6186,29104.0
2018-11-26 13:00:00,78.56,78.64,78.51,78.61,32205.0,59.6035,59.6641,59.5655,59.6414,32205.0
2018-11-26 13:05:00,78.6,78.92,78.6,78.91,29840.0,59.6338,59.8766,59.6338,59.869,29840.0
2018-11-26 13:10:00,78.88,79.17,78.87,79.1,44027.0,59.8462,60.0663,59.8386,60.0131,44027.0
2018-11-26 13:15:00,79.06,79.24,79.02,79.08,38253.0,59.9828,60.1194,59.9525,59.998,38253.0
2018-11-26 13:20:00,79.07,79.13,79.02,79.06,17632.0,59.9904,60.0359,59.9525,59.9828,17632.0
2018-11-26 13:25:00,79.06,79.08,78.96,79.0,20552.0,59.9828,59.998,59.9069,59.9373,20552.0
2018-11-26 13:30:00,79.0,79.12,78.99,79.06,30294.0,59.9373,60.0283,59.9297,59.9828,30294.0
2018-11-26 13:35:00,79.06,79.06,78.88,78.93,20131.0,59.9828,59.9828,59.8462,59.8842,20131.0
2018-11-26 13:40:00,78.95,78.96,78.83,78.9,29485.0,59.8993,59.9069,59.8083,59.8614,29485.0
2018-11-26 13:45:00,78.9,79.06,78.89,79.05,19879.0,59.8614,59.9828,59.8538,59.9752,19879.0
2018-11-26 13:50:00,79.06,79.07,78.96,78.99,18007.0,59.9828,59.9904,59.9069,59.9297,18007.0
2018-11-26 13:55:00,79.0,79.11,78.96,79.08,19979.0,59.9373,60.0207,59.9069,59.998,19979.0
2018-11-26 14:00:00,79.08,79.09,78.93,78.93,20385.0,59.998,60.0056,59.8842,59.8842,20385.0
2018-11-26 14:05:00,78.92,78.94,78.86,78.9,15725.0,59.8766,59.8918,59.8311,59.8614,15725.0
2018-11-26 14:10:00,78.91,78.93,78.77,78.92,25906.0,59.869,59.8842,59.7628,59.8766,25906.0
2018-11-26 14:15:00,78.91,78.99,78.86,78.89,19539.0,59.869,59.9297,59.8311,59.8538,19539.0
2018-11-26 14:20:00,78.88,78.9,78.81,78.83,18083.0,59.8462,59.8614,59.7931,59.8083,18083.0
2018-11-26 14:25:00,78.81,78.92,78.77,78.92,19474.0,59.7931,59.8766,59.7628,59.8766,19474.0
2018-11-26 14:30:00,78.94,79.11,78.94,79.09,35273.0,59.8918,60.0207,59.8918,60.0056,35273.0
2018-11-26 14:35:00,79.11,79.14,78.96,78.97,32120.0,60.0207,60.0435,59.9069,59.9145,32120.0
2018-11-26 14:40:00,78.98,79.0,78.85,78.89,30576.0,59.9221,59.9373,59.8235,59.8538,30576.0
2018-11-26 14:45:00,78.9,78.91,78.77,78.77,24691.0,59.8614,59.869,59.7628,59.7628,24691.0
2018-11-26 14:50:00,78.76,78.85,78.65,78.85,22358.0,59.7552,59.8235,59.6717,59.8235,22358.0
2018-11-26 14:55:00,78.84,78.95,78.77,78.95,21684.0,59.8159,59.8993,59.7628,59.8993,21684.0
2018-11-26 15:00:00,78.95,78.98,78.82,78.95,21953.0,59.8993,59.9221,59.8007,59.8993,21953.0
2018-11-26 15:05:00,78.95,78.95,78.87,78.94,26234.0,59.8993,59.8993,59.8386,59.8918,26234.0
2018-11-26 15:10:00,78.92,78.92,78.69,78.83,39850.0,59.8766,59.8766,59.7021,59.8083,39850.0
2018-11-26 15:15:00,78.81,78.83,78.6,78.64,29924.0,59.7931,59.8083,59.6338,59.6641,29924.0
2018-11-26 15:20:00,78.66,78.66,78.52,78.56,25488.0,59.6793,59.6793,59.5731,59.6035,25488.0
2018-11-26 15:25:00,78.58,78.71,78.46,78.66,32297.0,59.6186,59.7173,59.5276,59.6793,32297.0
2018-11-26 15:30:00,78.67,78.85,78.66,78.85,38188.0,59.6869,59.8235,59.6793,59.8235,38188.0
2018-11-26 15:35:00,78.85,78.87,78.7,78.73,44638.0,59.8235,59.8386,59.7097,59.7324,44638.0
2018-11-26 15:40:00,78.71,78.75,78.6,78.6,70692.0,59.7173,59.7476,59.6338,59.6338,70692.0
2018-11-26 15:45:00,78.62,78.74,78.54,78.67,72564.0,59.649,59.74,59.5883,59.6869,72564.0
2018-11-26 15:50:00,78.68,78.72,78.62,78.68,77884.0,59.6945,59.7248,59.649,59.6945,77884.0
2018-11-26 15:55:00,78.69,78.77,78.65,78.77,147007.0,59.7021,59.7628,59.6717,59.7628,147007.0
2018-11-27 09:30:00,78.5,78.99,78.01,78.82,67557.0,59.5579,59.9297,59.1862,59.8007,67557.0
2018-11-27 09:35:00,78.81,78.81,77.95,78.0,26815.0,59.7931,59.7931,59.1406,59.1786,26815.0
2018-11-27 09:40:00,77.84,78.09,77.61,78.01,22827.0,59.0572,59.2469,58.8827,59.1862,22827.0
2018-11-27 09:45:00,77.98,77.98,77.52,77.56,32818.0,59.1634,59.1634,58.8144,58.8448,32818.0
2018-11-27 09:50:00,77.62,77.63,77.43,77.47,30722.0,58.8903,58.8979,58.7461,58.7765,30722.0
2018-11-27 09:55:00,77.5,77.97,77.48,77.92,45182.0,58.7992,59.1558,58.7841,59.1179,45182.0
2018-11-27 10:00:00,77.92,77.92,77.4,77.58,36599.0,59.1179,59.1179,58.7234,58.8599,36599.0
2018-11-27 10:05:00,77.61,77.82,77.57,77.8,34672.0,58.8827,59.042,58.8523,59.0268,34672.0
2018-11-27 10:10:00,77.72,78.07,77.65,77.92,28208.0,58.9661,59.2317,58.913,59.1179,28208.0
2018-11-27 10:15:00,77.93,78.02,77.76,77.88,37208.0,59.1255,59.1938,58.9965,59.0875,37208.0
2018-11-27 10:20:00,77.89,77.89,77.55,77.64,24807.0,59.0951,59.0951,58.8372,58.9054,24807.0
2018-11-27 10:25:00,77.65,77.72,77.45,77.45,19200.0,58.913,58.9661,58.7613,58.7613,19200.0
2018-11-27 10:30:00,77.43,77.6,77.29,77.37,35630.0,58.7461,58.8751,58.6399,58.7006,35630.0
2018-11-27 10:35:00,77.38,77.39,77.13,77.23,26628.0,58.7082,58.7158,58.5185,58.5944,26628.0
2018-11-27 10:40:00,77.18,77.36,77.03,77.36,28927.0,58.5564,58.693,58.4426,58.693,28927.0
2018-11-27 10:45:00,77.38,77.81,77.37,77.65,28120.0,58.7082,59.0344,58.7006,58.913,28120.0
2018-11-27 10:50:00,77.63,77.95,77.61,77.95,28030.0,58.8979,59.1406,58.8827,59.1406,28030.0
2018-11-27 10:55:00,77.94,78.06,77.86,77.93,20807.0,59.1331,59.2241,59.0724,59.1255,20807.0
2018-11-27 11:00:00,77.92,78.24,77.84,78.21,54165.0,59.1179,59.3607,59.0572,59.3379,54165.0
2018-11-27 11:05:00,78.2,78.29,78.07,78.07,27127.0,59.3303,59.3986,59.2317,59.2317,27127.0
2018-11-27 11:10:00,78.09,78.11,77.92,77.95,42260.0,59.2469,59.262,59.1179,59.1406,42260.0
2018-11-27 11:15:00,77.95,78.03,77.86,77.96,47891.0,59.1406,59.2013,59.0724,59.1482,47891.0
2018-11-27 11:20:00,77.94,77.98,77.77,77.77,18177.0,59.1331,59.1634,59.0041,59.0041,18177.0
2018-11-27 11:25:00,77.76,78.2,77.75,78.13,41463.0,58.9965,59.3303,58.9889,59.2772,41463.0
2018-11-27 11:30:00,78.13,78.33,78.09,78.23,63663.0,59.2772,59.429,59.2469,59.3531,63663.0
2018-11-27 11:35:00,78.25,78.25,77.77,77.86,38196.0,59.3683,59.3683,59.0041,59.0724,38196.0
2018-11-27 11:40:00,77.89,78.0,77.84,77.98,21138.0,59.0951,59.1786,59.0572,59.1634,21138.0
2018-11-27 11:45:00,77.99,78.18,77.98,78.13,18438.0,59.171,59.3151,59.1634,59.2772,18438.0
2018-11-27 11:50:00,78.09,78.22,78.05,78.16,32629.0,59.2469,59.3455,59.2165,59.3,32629.0
2018-11-27 11:55:00,78.2,78.26,78.02,78.03,16055.0,59.3303,59.3758,59.1938,59.2013,16055.0
2018-11-27 12:00:00,78.02,78.06,77.79,77.88,18709.0,59.1938,59.2241,59.0193,59.0875,18709.0
2018-11-27 12:05:00,77.85,77.99,77.83,77.86,14895.0,59.0648,59.171,59.0496,59.0724,14895.0
2018-11-27 12:10:00,77.85,77.87,77.55,77.55,20409.0,59.0648,59.0799,58.8372,58.8372,20409.0
2018-11-27 12:15:00,77.55,77.79,77.55,77.61,21169.0,58.8372,59.0193,58.8372,58.8827,21169.0
2018-11-27 12:20:00,77.62,77.63,77.33,77.33,27887.0,58.8903,58.8979,58.6703,58.6703,27887.0
2018-11-27 12:25:00,77.31,77.36,77.11,77.28,34910.0,58.6551,58.693,58.5033,58.6323,34910.0
2018-11-27 12:30:00,77.25,77.34,77.19,77.22,27503.0,58.6096,58.6778,58.564,58.5868,27503.0
2018-11-27 12:35:00,77.25,77.43,77.25,77.42,20847.0,58.6096,58.7461,58.6096,58.7385,20847.0
2018-11-27 12:40:00,77.41,77.52,77.3,77.52,23033.0,58.7309,58.8144,58.6475,58.8144,23033.0
2018-11-27 12:45:00,77.53,77.69,77.53,77.68,67202.0,58.822,58.9434,58.822,58.9358,67202.0
2018-11-27 12:50:00,77.67,77.75,77.63,77.66,51820.0,58.9282,58.9889,58.8979,58.9206,51820.0
2018-11-27 12:55:00,77.66,77.8,77.65,77.76,40281.0,58.9206,59.0268,58.913,58.9965,40281.0
2018-11-27 13:00:00,77.76,77.84,77.48,77.51,31333.0,58.9965,59.0572,58.7841,58.8068,31333.0
2018-11-27 13:05:00,77.5,77.58,77.41,77.56,16865.0,58.7992,58.8599,58.7309,58.8448,16865.0
2018-11-27 13:10:00,77.57,77.59,77.39,77.5,21539.0,58.8523,58.8675,58.7158,58.7992,21539.0
2018-11-27 13:15:00,77.47,77.66,77.34,77.42,33530.0,58.7765,58.9206,58.6778,58.7385,33530.0
2018-11-27 13:20:00,77.46,77.51,77.28,77.36,17721.0,58.7689,58.8068,58.6323,58.693,17721.0
2018-11-27 13:25:00,77.32,77.33,77.18,77.26,23008.0,58.6627,58.6703,58.5564,58.6171,23008.0
2018-11-27 13:30:00,77.27,77.39,77.19,77.24,35291.0,58.6247,58.7158,58.564,58.602,35291.0
2018-11-27 13:35:00,77.26,77.35,77.18,77.34,22681.0,58.6171,58.6854,58.5564,58.6778,22681.0
2018-11-27 13:40:00,77.33,77.33,77.16,77.19,24863.0,58.6703,58.6703,58.5413,58.564,24863.0
2018-11-27 13:45:00,77.18,77.47,77.17,77.43,35201.0,58.5564,58.7765,58.5489,58.7461,35201.0
2018-11-27 13:50:00,77.43,77.46,77.29,77.33,21237.0,58.7461,58.7689,58.6399,58.6703,21237.0
2018-11-27 13:55:00,77.31,77.39,77.16,77.39,19034.0,58.6551,58.7158,58.5413,58.7158,19034.0
2018-11-27 14:00:00,77.37,77.55,77.34,77.55,33197.0,58.7006,58.8372,58.6778,58.8372,33197.0
2018-11-27 14:05:00,77.56,77.58,77.47,77.5,27069.0,58.8448,58.8599,58.7765,58.7992,27069.0
2018-11-27 14:10:00,77.49,77.6,77.4,77.6,20158.0,58.7916,58.8751,58.7234,58.8751,20158.0
2018-11-27 14:15:00,77.61,77.67,77.51,77.56,32259.0,58.8827,58.9282,58.8068,58.8448,32259.0
2018-11-27 14:20:00,77.55,77.7,77.55,77.7,101869.0,58.8372,58.951,58.8372,58.951,101869.0
2018-11-27 14:25:00,77.7,77.73,77.56,77.6,26523.0,58.951,58.9737,58.8448,58.8751,26523.0
2018-11-27 14:30:00,77.58,77.68,77.54,77.57,26205.0,58.8599,58.9358,58.8296,58.8523,26205.0
2018-11-27 14:35:00,77.58,77.73,77.58,77.65,21468.0,58.8599,58.9737,58.8599,58.913,21468.0
2018-11-27 14:40:00,77.66,77.86,77.65,77.86,39603.0,58.9206,59.0724,58.913,59.0724,39603.0
2018-11-27 14:45:00,77.87,77.96,77.81,77.88,30378.0,59.0799,59.1482,59.0344,59.0875,30378.0
2018-11-27 14:50:00,77.87,77.87,77.73,77.75,29589.0,59.0799,59.0799,58.9737,58.9889,29589.0
2018-11-27 14:55:00,77.74,77.77,77.59,77.64,24697.0,58.9813,59.0041,58.8675,58.9054,24697.0
2018-11-27 15:00:00,77.63,77.78,77.61,77.75,34023.0,58.8979,59.0117,58.8827,58.9889,34023.0
2018-11-27 15:05:00,77.78,77.78,77.56,77.59,26301.0,59.0117,59.0117,58.8448,58.8675,26301.0
2018-11-27 15:10:00,77.59,77.7,77.55,77.65,27498.0,58.8675,58.951,58.8372,58.913,27498.0
2018-11-27 15:15:00,77.67,77.67,77.46,77.46,57204.0,58.9282,58.9282,58.7689,58.7689,57204.0
2018-11-27 15:20:00,77.48,77.52,77.41,77.44,39498.0,58.7841,58.8144,58.7309,58.7537,39498.0
2018-11-27 15:25:00,77.43,77.53,77.36,77.38,40625.0,58.7461,58.822,58.693,58.7082,40625.0
2018-11-27 15:30:00,77.38,77.42,77.28,77.41,58304.0,58.7082,58.7385,58.6323,58.7309,58304.0
2018-11-27 15:35:00,77.4,77.52,77.39,77.46,76761.0,58.7234,58.8144,58.7158,58.7689,76761.0
2018-11-27 15:40:00,77.46,77.54,77.46,77.54,54630.0,58.7689,58.8296,58.7689,58.8296,54630.0
2018-11-27 15:45:00,77.53,77.57,77.49,77.51,112389.0,58.822,58.8523,58.7916,58.8068,112389.0
2018-11-27 15:50:00,77.5,77.53,77.35,77.36,116302.0,58.7992,58.822,58.6854,58.693,116302.0
2018-11-27 15:55:00,77.35,77.52,77.34,77.43,192328.0,58.6854,58.8144,58.6778,58.7461,192328.0
2018-11-28 09:30:00,77.84,77.84,77.01,77.45,85263.0,59.0572,59.0572,58.4275,58.7613,85263.0
2018-11-28 09:35:00,77.38,77.78,77.34,77.51,17837.0,58.7082,59.0117,58.6778,58.8068,17837.0
2018-11-28 09:40:00,77.63,77.85,77.31,77.47,19446.0,58.8979,59.0648,58.6551,58.7765,19446.0
2018-11-28 09:45:00,77.5,77.56,77.06,77.06,34493.0,58.7992,58.8448,58.4654,58.4654,34493.0
2018-11-28 09:50:00,77.06,77.11,76.71,76.81,89110.0,58.4654,58.5033,58.1999,58.2757,89110.0
2018-11-28 09:55:00,76.81,77.02,76.73,76.93,25003.0,58.2757,58.4351,58.215,58.3668,25003.0
2018-11-28 10:00:00,76.91,77.1,76.76,76.82,46451.0,58.3516,58.4957,58.2378,58.2833,46451.0
2018-11-28 10:05:00,76.82,76.89,76.74,76.81,37495.0,58.2833,58.3364,58.2226,58.2757,37495.0
2018-11-28 10:10:00,76.83,76.89,76.61,76.71,47235.0,58.2909,58.3364,58.124,58.1999,47235.0
2018-11-28 10:15:00,76.67,76.77,76.57,76.76,33610.0,58.1695,58.2454,58.0936,58.2378,33610.0
2018-11-28 10:20:00,76.78,76.8,76.6,76.71,42252.0,58.253,58.2681,58.1164,58.1999,42252.0
2018-11-28 10:25:00,76.72,76.76,76.52,76.66,28596.0,58.2074,58.2378,58.0557,58.1619,28596.0
2018-11-28 10:30:00,76.57,76.65,76.25,76.64,39019.0,58.0936,58.1543,57.8509,58.1467,39019.0
2018-11-28 10:35:00,76.65,76.88,76.56,76.83,39782.0,58.1543,58.3288,58.0861,58.2909,39782.0
2018-11-28 10:40:00,76.77,77.01,76.73,76.89,27443.0,58.2454,58.4275,58.215,58.3364,27443.0
2018-11-28 10:45:00,76.86,77.12,76.69,77.08,22080.0,58.3137,58.5109,58.1847,58.4806,22080.0
2018-11-28 10:50:00,77.08,77.12,76.96,76.98,29314.0,58.4806,58.5109,58.3895,58.4047,29314.0
2018-11-28 10:55:00,77.0,77.09,76.86,76.86,30485.0,58.4199,58.4882,58.3137,58.3137,30485.0
2018-11-28 11:00:00,76.86,76.9,76.79,76.83,18798.0,58.3137,58.344,58.2606,58.2909,18798.0
2018-11-28 11:05:00,76.85,77.09,76.84,77.09,29965.0,58.3061,58.4882,58.2985,58.4882,29965.0
2018-11-28 11:10:00,77.1,77.35,77.08,77.28,30613.0,58.4957,58.6854,58.4806,58.6323,30613.0
2018-11-28 11:15:00,77.25,77.41,77.14,77.38,42649.0,58.6096,58.7309,58.5261,58.7082,42649.0
2018-11-28 11:20:00,77.38,77.51,77.24,77.26,53914.0,58.7082,58.8068,58.602,58.6171,53914.0
2018-11-28 11:25:00,77.28,77.45,77.18,77.44,25217.0,58.6323,58.7613,58.5564,58.7537,25217.0
2018-11-28 11:30:00,77.42,77.51,77.33,77.33,27512.0,58.7385,58.8068,58.6703,58.6703,27512.0
2018-11-28 11:35:00,77.32,77.55,77.22,77.53,28428.0,58.6627,58.8372,58.5868,58.822,28428.0
2018-11-28 11:40:00,77.54,77.62,77.4,77.53,46588.0,58.8296,58.8903,58.7234,58.822,46588.0
2018-11-28 11:45:00,77.52,77.53,77.23,77.38,33595.0,58.8144,58.822,58.5944,58.7082,33595.0
2018-11-28 11:50:00,77.39,77.58,77.36,77.43,41119.0,58.7158,58.8599,58.693,58.7461,41119.0
2018-11-28 11:55:00,77.44,77.64,77.44,77.61,30749.0,58.7537,58.9054,58.7537,58.8827,30749.0
2018-11-28 12:00:00,77.64,78.24,77.64,78.21,54327.0,58.9054,59.3607,58.9054,59.3379,54327.0
2018-11-28 12:05:00,78.25,78.73,78.12,78.68,76387.0,59.3683,59.7324,59.2696,59.6945,76387.0
2018-11-28 12:10:00,78.68,78.7,78.34,78.7,27767.0,59.6945,59.7097,59.4365,59.7097,27767.0
2018-11-28 12:15:00,78.7,78.75,78.43,78.58,23793.0,59.7097,59.7476,59.5048,59.6186,23793.0
2018-11-28 12:20:00,78.59,78.71,78.5,78.6,29455.0,59.6262,59.7173,59.5579,59.6338,29455.0
2018-11-28 12:25:00,78.56,78.7,78.49,78.61,31742.0,59.6035,59.7097,59.5503,59.6414,31742.0
2018-11-28 12:30:00,78.61,78.69,78.55,78.56,26196.0,59.6414,59.7021,59.5959,59.6035,26196.0
2018-11-28 12:35:00,78.57,78.69,78.51,78.67,21771.0,59.611,59.7021,59.5655,59.6869,21771.0
2018-11-28 12:40:00,78.68,78.73,78.58,78.71,26141.0,59.6945,59.7324,59.6186,59.7173,26141.0
2018-11-28 12:45:00,78.69,78.94,78.69,78.87,25036.0,59.7021,59.8918,59.7021,59.8386,25036.0
2018-11-28 12:50:00,78.85,79.06,78.85,79.02,54083.0,59.8235,59.9828,59.8235,59.9525,54083.0
2018-11-28 12:55:00,79.02,79.02,78.78,78.8,23755.0,59.9525,59.9525,59.7704,59.7855,23755.0
2018-11-28 13:00:00,78.79,78.83,78.64,78.67,133512.0,59.778,59.8083,59.6641,59.6869,133512.0
2018-11-28 13:05:00,78.65,78.8,78.59,78.75,70683.0,59.6717,59.7855,59.6262,59.7476,70683.0
2018-11-28 13:10:00,78.74,78.93,78.72,78.91,15376.0,59.74,59.8842,59.7248,59.869,15376.0
2018-11-28 13:15:00,78.93,79.04,78.88,78.98,17172.0,59.8842,59.9676,59.8462,59.9221,17172.0
2018-11-28 13:20:00,78.98,79.04,78.9,78.96,18566.0,59.9221,59.9676,59.8614,59.9069,18566.0
2018-11-28 13:25:00,78.97,79.01,78.9,78.95,38955.0,59.9145,59.9449,59.8614,59.8993,38955.0
2018-11-28 13:30:00,78.93,79.05,78.89,78.93,33426.0,59.8842,59.9752,59.8538,59.8842,33426.0
2018-11-28 13:35:00,78.95,79.17,78.95,79.13,50904.0,59.8993,60.0663,59.8993,60.0359,50904.0
2018-11-28 13:40:00,79.14,79.24,79.11,79.22,35762.0,60.0435,60.1194,60.0207,60.1042,35762.0
2018-11-28 13:45:00,79.21,79.37,79.18,79.37,22411.0,60.0966,60.218,60.0738,60.218,22411.0
2018-11-28 13:50:00,79.34,79.47,79.3,79.43,29084.0,60.1952,60.2939,60.1649,60.2635,29084.0
2018-11-28 13:55:00,79.44,79.49,79.4,79.4,20851.0,60.2711,60.309,60.2408,60.2408,20851.0
2018-11-28 14:00:00,79.43,79.44,79.34,79.42,23799.0,60.2635,60.2711,60.1952,60.2559,23799.0
2018-11-28 14:05:00,79.41,79.49,79.37,79.46,33597.0,60.2483,60.309,60.218,60.2863,33597.0
2018-11-28 14:10:00,79.47,79.55,79.43,79.54,23089.0,60.2939,60.3546,60.2635,60.347,23089.0
2018-11-28 14:15:00,79.54,79.54,79.39,79.45,38448.0,60.347,60.347,60.2332,60.2787,38448.0
2018-11-28 14:20:00,79.47,79.47,79.23,79.34,32997.0,60.2939,60.2939,60.1118,60.1952,32997.0
2018-11-28 14:25:00,79.34,79.35,79.07,79.11,35257.0,60.1952,60.2028,59.9904,60.0207,35257.0
2018-11-28 14:30:00,79.09,79.14,78.95,79.01,27722.0,60.0056,60.0435,59.8993,59.9449,27722.0
2018-11-28 14:35:00,79.02,79.12,78.97,79.02,24992.0,59.9525,60.0283,59.9145,59.9525,24992.0
2018-11-28 14:40:00,79.03,79.17,79.03,79.05,29185.0,59.96,60.0663,59.96,59.9752,29185.0
2018-11-28 14:45:00,79.01,79.04,78.9,78.99,24878.0,59.9449,59.9676,59.8614,59.9297,24878.0
2018-11-28 14:50:00,78.96,79.07,78.89,78.9,28035.0,59.9069,59.9904,59.8538,59.8614,28035.0
2018-11-28 14:55:00,78.89,78.9,78.81,78.83,21373.0,59.8538,59.8614,59.7931,59.8083,21373.0
2018-11-28 15:00:00,78.85,78.94,78.76,78.93,29195.0,59.8235,59.8918,59.7552,59.8842,29195.0
2018-11-28 15:05:00,78.92,78.99,78.89,78.93,20397.0,59.8766,59.9297,59.8538,59.8842,20397.0
2018-11-28 15:10:00,78.93,78.98,78.91,78.95,23331.0,59.8842,59.9221,59.869,59.8993,23331.0
2018-11-28 15:15:00,78.94,78.98,78.89,78.91,25464.0,59.8918,59.9221,59.8538,59.869,25464.0
2018-11-28 15:20:00,78.92,79.05,78.91,78.97,40068.0,59.8766,59.9752,59.869,59.9145,40068.0
2018-11-28 15:25:00,78.98,79.04,78.91,79.02,36887.0,59.9221,59.9676,59.869,59.9525,36887.0
2018-11-28 15:30:00,79.01,79.17,78.94,79.16,85893.0,59.9449,60.0663,59.8918,60.0587,85893.0
2018-11-28 15:35:00,79.17,79.22,79.13,79.2,58157.0,60.0663,60.1042,60.0359,60.089,58157.0
2018-11-28 15:40:00,79.2,79.24,79.1,79.15,60767.0,60.089,60.1194,60.0131,60.0511,60767.0
2018-11-28 15:45:00,79.16,79.34,79.15,79.34,72238.0,60.0587,60.1952,60.0511,60.1952,72238.0
2018-11-28 15:50:00,79.34,79.37,79.25,79.27,85523.0,60.1952,60.218,60.127,60.1421,85523.0
2018-11-28 15:55:00,79.26,79.42,79.23,79.38,197537.0,60.1345,60.2559,60.1118,60.2256,197537.0
2018-11-29 09:30:00,79.21,80.21,79.17,79.69,130106.0,60.0966,60.8553,60.0663,60.4608,130106.0
2018-11-29 09:35:00,79.57,80.04,79.47,80.03,39342.0,60.3697,60.7263,60.2939,60.7187,39342.0
2018-11-29 09:40:00,80.05,80.06,79.42,79.66,23414.0,60.7339,60.7415,60.2559,60.438,23414.0
2018-11-29 09:45:00,79.62,79.63,79.2,79.22,30305.0,60.4077,60.4153,60.089,60.1042,30305.0
2018-11-29 09:50:00,79.19,79.7,79.18,79.57,23135.0,60.0814,60.4684,60.0738,60.3697,23135.0
2018-11-29 09:55:00,79.55,79.55,79.24,79.33,53349.0,60.3546,60.3546,60.1194,60.1877,53349.0
2018-11-29 10:00:00,79.35,79.39,78.75,78.78,71667.0,60.2028,60.2332,59.7476,59.7704,71667.0
2018-11-29 10:05:00,78.79,78.99,78.58,78.95,55710.0,59.778,59.9297,59.6186,59.8993,55710.0
2018-11-29 10:10:00,78.95,79.18,78.89,78.94,39500.0,59.8993,60.0738,59.8538,59.8918,39500.0
2018-11-29 10:15:00,78.88,78.88,78.48,78.48,30853.0,59.8462,59.8462,59.5428,59.5428,30853.0
2018-11-29 10:20:00,78.5,78.8,78.34,78.8,36994.0,59.5579,59.7855,59.4365,59.7855,36994.0
2018-11-29 10:25:00,78.79,78.87,78.59,78.78,23215.0,59.778,59.8386,59.6262,59.7704,23215.0
2018-11-29 10:30:00,78.83,79.19,78.77,78.85,48609.0,59.8083,60.0814,59.7628,59.8235,48609.0
2018-11-29 10:35:00,78.84,78.97,78.54,78.54,66878.0,59.8159,59.9145,59.5883,59.5883,66878.0
2018-11-29 10:40:00,78.57,78.69,78.53,78.65,30699.0,59.611,59.7021,59.5807,59.6717,30699.0
2018-11-29 10:45:00,78.65,78.8,78.5,78.52,39523.0,59.6717,59.7855,59.5579,59.5731,39523.0
2018-11-29 10:50:00,78.51,78.59,78.4,78.5,14366.0,59.5655,59.6262,59.4821,59.5579,14366.0
2018-11-29 10:55:00,78.53,78.67,78.49,78.64,17948.0,59.5807,59.6869,59.5503,59.6641,17948.0
2018-11-29 11:00:00,78.65,78.84,78.62,78.8,26160.0,59.6717,59.8159,59.649,59.7855,26160.0
2018-11-29 11:05:00,78.81,78.89,78.73,78.73,33429.0,59.7931,59.8538,59.7324,59.7324,33429.0
2018-11-29 11:10:00,78.72,78.93,78.61,78.91,25480.0,59.7248,59.8842,59.6414,59.869,25480.0
2018-11-29 11:15:00,78.94,79.17,78.88,79.04,54806.0,59.8918,60.0663,59.8462,59.9676,54806.0
2018-11-29 11:20:00,79.06,79.32,78.96,79.17,40660.0,59.9828,60.1801,59.9069,60.0663,40660.0
2018-11-29 11:25:00,79.18,79.46,79.17,79.31,30979.0,60.0738,60.2863,60.0663,60.1725,30979.0
2018-11-29 11:30:00,79.36,79.37,79.12,79.32,25010.0,60.2104,60.218,60.0283,60.1801,25010.0
2018-11-29 11:35:00,79.32,79.45,79.25,79.4,23414.0,60.1801,60.2787,60.127,60.2408,23414.0
2018-11-29 11:40:00,79.41,79.48,79.34,79.34,37245.0,60.2483,60.3015,60.1952,60.1952,37245.0
2018-11-29 11:45:00,79.32,79.35,79.08,79.29,35775.0,60.1801,60.2028,59.998,60.1573,35775.0
2018-11-29 11:50:00,79.3,79.58,79.27,79.55,48797.0,60.1649,60.3773,60.1421,60.3546,48797.0
2018-11-29 11:55:00,79.56,79.61,79.3,79.37,36002.0,60.3622,60.4001,60.1649,60.218,36002.0
2018-11-29 12:00:00,79.33,79.35,79.17,79.2,22822.0,60.1877,60.2028,60.0663,60.089,22822.0
2018-11-29 12:05:00,79.18,79.22,79.07,79.21,26752.0,60.0738,60.1042,59.9904,60.0966,26752.0
2018-11-29 12:10:00,79.2,79.22,79.12,79.13,14743.0,60.089,60.1042,60.0283,60.0359,14743.0
2018-11-29 12:15:00,79.14,79.22,79.09,79.2,17687.0,60.0435,60.1042,60.0056,60.089,17687.0
2018-11-29 12:20:00,79.17,79.19,79.1,79.15,12918.0,60.0663,60.0814,60.0131,60.0511,12918.0
2018-11-29 12:25:00,79.13,79.23,79.11,79.21,10249.0,60.0359,60.1118,60.0207,60.0966,10249.0
2018-11-29 12:30:00,79.21,79.26,79.14,79.22,14020.0,60.0966,60.1345,60.0435,60.1042,14020.0
2018-11-29 12:35:00,79.23,79.28,79.13,79.24,11202.0,60.1118,60.1497,60.0359,60.1194,11202.0
2018-11-29 12:40:00,79.24,79.33,79.22,79.23,9961.0,60.1194,60.1877,60.1042,60.1118,9961.0
2018-11-29 12:45:00,79.2,79.29,79.18,79.21,17856.0,60.089,60.1573,60.0738,60.0966,17856.0
2018-11-29 12:50:00,79.23,79.46,79.22,79.46,23327.0,60.1118,60.2863,60.1042,60.2863,23327.0
2018-11-29 12:55:00,79.44,79.65,79.42,79.62,11672.0,60.2711,60.4304,60.2559,60.4077,11672.0
2018-11-29 13:00:00,79.63,79.84,79.57,79.79,15705.0,60.4153,60.5746,60.3697,60.5367,15705.0
2018-11-29 13:05:00,79.79,79.79,79.34,79.4,44365.0,60.5367,60.5367,60.1952,60.2408,44365.0
2018-11-29 13:10:00,79.4,79.73,79.4,79.73,28275.0,60.2408,60.4911,60.2408,60.4911,28275.0
2018-11-29 13:15:00,79.72,80.04,79.7,80.01,60917.0,60.4835,60.7263,60.4684,60.7036,60917.0
2018-11-29 13:20:00,80.01,80.12,79.88,79.95,60055.0,60.7036,60.787,60.6049,60.658,60055.0
2018-11-29 13:25:00,79.94,80.0,79.79,79.8,56102.0,60.6505,60.696,60.5367,60.5442,56102.0
2018-11-29 13:30:00,79.78,79.96,79.73,79.95,17777.0,60.5291,60.6656,60.4911,60.658,17777.0
2018-11-29 13:35:00,79.93,79.93,79.83,79.85,13786.0,60.6429,60.6429,60.567,60.5822,13786.0
2018-11-29 13:40:00,79.85,79.89,79.78,79.85,13705.0,60.5822,60.6125,60.5291,60.5822,13705.0
2018-11-29 13:45:00,79.82,79.93,79.78,79.91,15227.0,60.5594,60.6429,60.5291,60.6277,15227.0
2018-11-29 13:50:00,79.9,79.92,79.84,79.84,15584.0,60.6201,60.6353,60.5746,60.5746,15584.0
2018-11-29 13:55:00,79.85,80.0,79.85,79.95,18622.0,60.5822,60.696,60.5822,60.658,18622.0
2018-11-29 14:00:00,79.94,80.04,79.83,79.94,27436.0,60.6505,60.7263,60.567,60.6505,27436.0
2018-11-29 14:05:00,79.93,79.93,79.86,79.88,13332.0,60.6429,60.6429,60.5898,60.6049,13332.0
2018-11-29 14:10:00,79.88,80.14,79.83,80.14,21238.0,60.6049,60.8022,60.567,60.8022,21238.0
2018-11-29 14:15:00,80.16,80.16,80.02,80.09,49419.0,60.8174,60.8174,60.7112,60.7643,49419.0
2018-11-29 14:20:00,80.12,80.19,80.03,80.13,51331.0,60.787,60.8401,60.7187,60.7946,51331.0
2018-11-29 14:25:00,80.17,80.27,80.04,80.05,41104.0,60.825,60.9008,60.7263,60.7339,41104.0
2018-11-29 14:30:00,80.03,80.21,80.01,80.2,46042.0,60.7187,60.8553,60.7036,60.8477,46042.0
2018-11-29 14:35:00,80.2,80.2,80.05,80.17,34911.0,60.8477,60.8477,60.7339,60.825,34911.0
2018-11-29 14:40:00,80.17,80.27,80.16,80.19,38779.0,60.825,60.9008,60.8174,60.8401,38779.0
2018-11-29 14:45:00,80.18,80.35,80.16,80.3,68110.0,60.8325,60.9615,60.8174,60.9236,68110.0
2018-11-29 14:50:00,80.31,80.56,80.31,80.56,43834.0,60.9312,61.1209,60.9312,61.1209,43834.0
2018-11-29 14:55:00,80.56,80.74,80.54,80.57,73144.0,61.1209,61.2574,61.1057,61.1284,73144.0
2018-11-29 15:00:00,80.58,80.59,80.15,80.17,46399.0,61.136,61.1436,60.8098,60.825,46399.0
2018-11-29 15:05:00,80.16,80.24,80.11,80.24,24175.0,60.8174,60.8781,60.7794,60.8781,24175.0
2018-11-29 15:10:00,80.24,80.29,80.21,80.24,26104.0,60.8781,60.916,60.8553,60.8781,26104.0
2018-11-29 15:15:00,80.26,80.26,80.08,80.1,27290.0,60.8932,60.8932,60.7567,60.7718,27290.0
2018-11-29 15:20:00,80.11,80.13,79.91,79.92,42863.0,60.7794,60.7946,60.6277,60.6353,42863.0
2018-11-29 15:25:00,79.92,79.97,79.83,79.89,32557.0,60.6353,60.6732,60.567,60.6125,32557.0
2018-11-29 15:30:00,79.88,79.88,79.74,79.75,39809.0,60.6049,60.6049,60.4987,60.5063,39809.0
2018-11-29 15:35:00,79.75,79.75,79.58,79.67,49498.0,60.5063,60.5063,60.3773,60.4456,49498.0
2018-11-29 15:40:00,79.67,79.69,79.61,79.69,36042.0,60.4456,60.4608,60.4001,60.4608,36042.0
2018-11-29 15:45:00,79.68,79.76,79.61,79.63,58457.0,60.4532,60.5139,60.4001,60.4153,58457.0
2018-11-29 15:50:00,79.64,79.65,79.51,79.55,65024.0,60.4228,60.4304,60.3242,60.3546,65024.0
2018-11-29 15:55:00,79.53,79.57,79.41,79.47,129986.0,60.3394,60.3697,60.2483,60.2939,129986.0
2018-11-30 09:30:00,78.97,78.99,78.53,78.64,89938.0,59.9145,59.9297,59.5807,59.6641,89938.0
2018-11-30 09:35:00,78.61,78.95,78.39,78.93,48028.0,59.6414,59.8993,59.4745,59.8842,48028.0
2018-11-30 09:40:00,78.93,79.33,78.89,78.98,46450.0,59.8842,60.1877,59.8538,59.9221,46450.0
2018-11-30 09:45:00,78.99,79.16,78.65,78.73,21779.0,59.9297,60.0587,59.6717,59.7324,21779.0
2018-11-30 09:50:00,78.78,78.88,78.58,78.84,22362.0,59.7704,59.8462,59.6186,59.8159,22362.0
2018-11-30 09:55:00,78.84,78.99,78.82,78.99,24708.0,59.8159,59.9297,59.8007,59.9297,24708.0
2018-11-30 10:00:00,78.94,79.07,78.62,79.01,42212.0,59.8918,59.9904,59.649,59.9449,42212.0
2018-11-30 10:05:00,79.05,79.57,79.05,79.53,38824.0,59.9752,60.3697,59.9752,60.3394,38824.0
2018-11-30 10:10:00,79.52,79.64,79.15,79.21,63798.0,60.3318,60.4228,60.0511,60.0966,63798.0
2018-11-30 10:15:00,79.24,79.25,79.04,79.17,29905.0,60.1194,60.127,59.9676,60.0663,29905.0
2018-11-30 10:20:00,79.17,79.35,79.0,79.31,34150.0,60.0663,60.2028,59.9373,60.1725,34150.0
2018-11-30 10:25:00,79.31,79.31,79.0,79.02,43957.0,60.1725,60.1725,59.9373,59.9525,43957.0
2018-11-30 10:30:00,79.0,79.47,78.99,79.45,61594.0,59.9373,60.2939,59.9297,60.2787,61594.0
2018-11-30 10:35:00,79.47,79.56,79.37,79.45,26709.0,60.2939,60.3622,60.218,60.2787,26709.0
2018-11-30 10:40:00,79.45,79.53,79.31,79.44,24546.0,60.2787,60.3394,60.1725,60.2711,24546.0
2018-11-30 10:45:00,79.42,79.49,79.26,79.35,35717.0,60.2559,60.309,60.1345,60.2028,35717.0
2018-11-30 10:50:00,79.35,79.42,79.03,79.17,41356.0,60.2028,60.2559,59.96,60.0663,41356.0
2018-11-30 10:55:00,79.19,79.23,78.9,79.17,44602.0,60.0814,60.1118,59.8614,60.0663,44602.0
2018-11-30 11:00:00,79.15,79.23,79.08,79.18,21179.0,60.0511,60.1118,59.998,60.0738,21179.0
2018-11-30 11:05:00,79.17,79.24,79.12,79.2,29509.0,60.0663,60.1194,60.0283,60.089,29509.0
2018-11-30 11:10:00,79.2,79.21,79.05,79.08,18245.0,60.089,60.0966,59.9752,59.998,18245.0
2018-11-30 11:15:00,79.09,79.36,79.09,79.28,27209.0,60.0056,60.2104,60.0056,60.1497,27209.0
2018-11-30 11:20:00,79.3,79.41,79.26,79.26,18985.0,60.1649,60.2483,60.1345,60.1345,18985.0
2018-11-30 11:25:00,79.27,79.42,79.16,79.4,37656.0,60.1421,60.2559,60.0587,60.2408,37656.0
2018-11-30 11:30:00,79.38,79.7,79.21,79.5,44004.0,60.2256,60.4684,60.0966,60.3166,44004.0
2018-11-30 11:35:00,79.51,79.75,79.41,79.63,70702.0,60.3242,60.5063,60.2483,60.4153,70702.0
2018-11-30 11:40:00,79.62,79.66,79.54,79.6,21822.0,60.4077,60.438,60.347,60.3925,21822.0
2018-11-30 11:45:00,79.58,79.98,79.57,79.96,36666.0,60.3773,60.6808,60.3697,60.6656,36666.0
2018-11-30 11:50:00,79.95,79.99,79.83,79.96,24237.0,60.658,60.6884,60.567,60.6656,24237.0
2018-11-30 11:55:00,79.95,80.13,79.79,79.84,63507.0,60.658,60.7946,60.5367,60.5746,63507.0
2018-11-30 12:00:00,79.84,79.9,79.69,79.73,27110.0,60.5746,60.6201,60.4608,60.4911,27110.0
2018-11-30 12:05:00,79.74,79.75,79.62,79.68,21306.0,60.4987,60.5063,60.4077,60.4532,21306.0
2018-11-30 12:10:00,79.7,79.89,79.67,79.82,24931.0,60.4684,60.6125,60.4456,60.5594,24931.0
2018-11-30 12:15:00,79.8,79.92,79.7,79.72,13919.0,60.5442,60.6353,60.4684,60.4835,13919.0
2018-11-30 12:20:00,79.71,79.84,79.7,79.8,12868.0,60.476,60.5746,60.4684,60.5442,12868.0
2018-11-30 12:25:00,79.8,79.82,79.68,79.68,17045.0,60.5442,60.5594,60.4532,60.4532,17045.0
2018-11-30 12:30:00,79.68,79.76,79.64,79.67,14993.0,60.4532,60.5139,60.4228,60.4456,14993.0
2018-11-30 12:35:00,79.67,79.7,79.54,79.56,13250.0,60.4456,60.4684,60.347,60.3622,13250.0
2018-11-30 12:40:00,79.55,79.69,79.55,79.59,13706.0,60.3546,60.4608,60.3546,60.3849,13706.0
2018-11-30 12:45:00,79.59,79.77,79.58,79.65,14407.0,60.3849,60.5215,60.3773,60.4304,14407.0
2018-11-30 12:50:00,79.66,79.67,79.6,79.64,13078.0,60.438,60.4456,60.3925,60.4228,13078.0
2018-11-30 12:55:00,79.6,79.6,79.45,79.51,24357.0,60.3925,60.3925,60.2787,60.3242,24357.0
2018-11-30 13:00:00,79.51,79.6,79.47,79.54,14781.0,60.3242,60.3925,60.2939,60.347,14781.0
2018-11-30 13:05:00,79.55,79.58,79.49,79.57,14276.0,60.3546,60.3773,60.309,60.3697,14276.0
2018-11-30 13:10:00,79.6,79.87,79.58,79.87,29036.0,60.3925,60.5973,60.3773,60.5973,29036.0
2018-11-30 13:15:00,79.88,80.03,79.86,80.0,28623.0,60.6049,60.7187,60.5898,60.696,28623.0
2018-11-30 13:20:00,80.01,80.18,80.0,80.18,39077.0,60.7036,60.8325,60.696,60.8325,39077.0
2018-11-30 13:25:00,80.16,80.25,80.13,80.23,20695.0,60.8174,60.8857,60.7946,60.8705,20695.0
2018-11-30 13:30:00,80.23,80.45,80.19,80.28,43553.0,60.8705,61.0374,60.8401,60.9084,43553.0
2018-11-30 13:35:00,80.28,80.39,80.27,80.35,23974.0,60.9084,60.9919,60.9008,60.9615,23974.0
2018-11-30 13:40:00,80.35,80.35,80.16,80.17,12620.0,60.9615,60.9615,60.8174,60.825,12620.0
2018-11-30 13:45:00,80.16,80.41,80.16,80.29,36058.0,60.8174,61.007,60.8174,60.916,36058.0
2018-11-30 13:50:00,80.31,80.34,80.12,80.12,16097.0,60.9312,60.9539,60.787,60.787,16097.0
2018-11-30 13:55:00,80.14,80.15,80.04,80.07,14973.0,60.8022,60.8098,60.7263,60.7491,14973.0
2018-11-30 14:00:00,80.11,80.12,79.97,80.06,14991.0,60.7794,60.787,60.6732,60.7415,14991.0
2018-11-30 14:05:00,80.07,80.11,79.99,80.11,18413.0,60.7491,60.7794,60.6884,60.7794,18413.0
2018-11-30 14:10:00,80.1,80.16,80.04,80.07,31821.0,60.7718,60.8174,60.7263,60.7491,31821.0
2018-11-30 14:15:00,80.08,80.16,80.06,80.13,21677.0,60.7567,60.8174,60.7415,60.7946,21677.0
2018-11-30 14:20:00,80.12,80.18,80.09,80.14,13859.0,60.787,60.8325,60.7643,60.8022,13859.0
2018-11-30 14:25:00,80.12,80.14,80.01,80.07,26885.0,60.787,60.8022,60.7036,60.7491,26885.0
2018-11-30 14:30:00,80.05,80.2,80.04,80.18,37736.0,60.7339,60.8477,60.7263,60.8325,37736.0
2018-11-30 14:35:00,80.18,80.22,80.15,80.15,24474.0,60.8325,60.8629,60.8098,60.8098,24474.0
2018-11-30 14:40:00,80.15,80.15,80.06,80.1,33414.0,60.8098,60.8098,60.7415,60.7718,33414.0
2018-11-30 14:45:00,80.09,80.13,80.03,80.03,33993.0,60.7643,60.7946,60.7187,60.7187,33993.0
2018-11-30 14:50:00,80.06,80.09,80.02,80.04,19762.0,60.7415,60.7643,60.7112,60.7263,19762.0
2018-11-30 14:55:00,80.02,80.05,79.94,79.96,18330.0,60.7112,60.7339,60.6505,60.6656,18330.0
2018-11-30 15:00:00,79.98,80.0,79.94,79.95,16920.0,60.6808,60.696,60.6505,60.658,16920.0
2018-11-30 15:05:00,79.98,80.12,79.95,80.12,35607.0,60.6808,60.787,60.658,60.787,35607.0
2018-11-30 15:10:00,80.12,80.12,80.0,80.04,24166.0,60.787,60.787,60.696,60.7263,24166.0
2018-11-30 15:15:00,80.03,80.08,80.01,80.06,24454.0,60.7187,60.7567,60.7036,60.7415,24454.0
2018-11-30 15:20:00,80.06,80.16,80.05,80.13,22576.0,60.7415,60.8174,60.7339,60.7946,22576.0
2018-11-30 15:25:00,80.12,80.23,80.08,80.17,21089.0,60.787,60.8705,60.7567,60.825,21089.0
2018-11-30 15:30:00,80.16,80.27,80.15,80.24,43985.0,60.8174,60.9008,60.8098,60.8781,43985.0
2018-11-30 15:35:00,80.23,80.26,80.15,80.17,42466.0,60.8705,60.8932,60.8098,60.825,42466.0
2018-11-30 15:40:00,80.18,80.19,80.09,80.17,51230.0,60.8325,60.8401,60.7643,60.825,51230.0
2018-11-30 15:45:00,80.16,80.16,79.93,79.96,74429.0,60.8174,60.8174,60.6429,60.6656,74429.0
2018-11-30 15:50:00,79.96,80.05,79.9,79.96,83766.0,60.6656,60.7339,60.6201,60.6656,83766.0
2018-11-30 15:55:00,79.96,80.0,79.87,79.89,253748.0,60.6656,60.696,60.5973,60.6125,253748.0
2018-12-03 09:30:00,82.26,83.78,81.55,82.55,347357.0,62.4106,63.5639,61.872,62.6307,347357.0
2018-12-03 09:35:00,82.54,83.31,82.42,83.15,253360.0,62.6231,63.2073,62.532,63.0859,253360.0
2018-12-03 09:40:00,83.23,83.73,83.03,83.03,177746.0,63.1466,63.5259,62.9948,62.9948,177746.0
2018-12-03 09:45:00,83.13,83.23,82.59,82.95,92961.0,63.0707,63.1466,62.661,62.9341,92961.0
2018-12-03 09:50:00,82.96,82.96,82.16,82.18,89598.0,62.9417,62.9417,62.3348,62.3499,89598.0
2018-12-03 09:55:00,82.11,82.16,81.4,81.72,176786.0,62.2968,62.3348,61.7582,62.0009,176786.0
2018-12-03 10:00:00,81.77,81.89,81.59,81.73,108858.0,62.0389,62.1299,61.9023,62.0085,108858.0
2018-12-03 10:05:00,81.75,81.98,81.75,81.77,61004.0,62.0237,62.1982,62.0237,62.0389,61004.0
2018-12-03 10:10:00,81.77,81.77,81.08,81.11,90563.0,62.0389,62.0389,61.5154,61.5381,90563.0
2018-12-03 10:15:00,81.09,81.52,81.09,81.47,73973.0,61.523,61.8492,61.523,61.8113,73973.0
2018-12-03 10:20:00,81.45,81.63,81.28,81.48,57435.0,61.7961,61.9327,61.6671,61.8189,57435.0
2018-12-03 10:25:00,81.46,81.68,81.41,81.64,54093.0,61.8037,61.9706,61.7657,61.9402,54093.0
2018-12-03 10:30:00,81.61,81.73,81.34,81.5,46712.0,61.9175,62.0085,61.7126,61.834,46712.0
2018-12-03 10:35:00,81.51,81.59,81.27,81.27,35194.0,61.8416,61.9023,61.6595,61.6595,35194.0
2018-12-03 10:40:00,81.25,81.32,81.11,81.24,35806.0,61.6444,61.6975,61.5381,61.6368,35806.0
2018-12-03 10:45:00,81.25,81.25,81.02,81.06,43937.0,61.6444,61.6444,61.4699,61.5002,43937.0
2018-12-03 10:50:00,81.05,81.2,80.89,80.9,49841.0,61.4926,61.6064,61.3712,61.3788,49841.0
2018-12-03 10:55:00,80.91,80.94,80.75,80.81,34709.0,61.3864,61.4092,61.265,61.3105,34709.0
2018-12-03 11:00:00,80.81,80.88,80.72,80.77,47912.0,61.3105,61.3636,61.2422,61.2802,47912.0
2018-12-03 11:05:00,80.78,80.93,80.76,80.87,42048.0,61.2878,61.4016,61.2726,61.356,42048.0
2018-12-03 11:10:00,80.87,81.01,80.84,80.98,42226.0,61.356,61.4623,61.3333,61.4395,42226.0
2018-12-03 11:15:00,80.99,81.15,80.71,81.01,143227.0,61.4471,61.5685,61.2347,61.4623,143227.0
2018-12-03 11:20:00,80.99,81.2,80.93,81.11,36943.0,61.4471,61.6064,61.4016,61.5381,36943.0
2018-12-03 11:25:00,81.12,81.24,81.02,81.17,47907.0,61.5457,61.6368,61.4699,61.5837,47907.0
2018-12-03 11:30:00,81.19,81.2,80.73,80.73,52611.0,61.5988,61.6064,61.2498,61.2498,52611.0
2018-12-03 11:35:00,80.72,80.79,80.55,80.56,52788.0,61.2422,61.2954,61.1133,61.1209,52788.0
2018-12-03 11:40:00,80.54,80.63,80.27,80.41,45986.0,61.1057,61.174,60.9008,61.007,45986.0
2018-12-03 11:45:00,80.41,80.6,80.26,80.36,63484.0,61.007,61.1512,60.8932,60.9691,63484.0
2018-12-03 11:50:00,80.38,80.43,80.18,80.43,55606.0,60.9843,61.0222,60.8325,61.0222,55606.0
2018-12-03 11:55:00,80.43,80.51,80.13,80.17,46328.0,61.0222,61.0829,60.7946,60.825,46328.0
2018-12-03 12:00:00,80.19,80.23,80.03,80.04,63051.0,60.8401,60.8705,60.7187,60.7263,63051.0
2018-12-03 12:05:00,80.04,80.19,80.03,80.14,40368.0,60.7263,60.8401,60.7187,60.8022,40368.0
2018-12-03 12:10:00,80.15,80.23,79.97,79.98,64632.0,60.8098,60.8705,60.6732,60.6808,64632.0
2018-12-03 12:15:00,80.0,80.1,79.83,79.84,49200.0,60.696,60.7718,60.567,60.5746,49200.0
2018-12-03 12:20:00,79.81,80.14,79.77,80.14,41179.0,60.5518,60.8022,60.5215,60.8022,41179.0
2018-12-03 12:25:00,80.15,80.3,80.07,80.25,61587.0,60.8098,60.9236,60.7491,60.8857,61587.0
2018-12-03 12:30:00,80.25,80.35,80.15,80.15,51391.0,60.8857,60.9615,60.8098,60.8098,51391.0
2018-12-03 12:35:00,80.11,80.17,79.89,79.89,45140.0,60.7794,60.825,60.6125,60.6125,45140.0
2018-12-03 12:40:00,79.85,79.87,79.53,79.58,71476.0,60.5822,60.5973,60.3394,60.3773,71476.0
2018-12-03 12:45:00,79.58,79.89,79.57,79.8,41192.0,60.3773,60.6125,60.3697,60.5442,41192.0
2018-12-03 12:50:00,79.81,79.92,79.77,79.89,28354.0,60.5518,60.6353,60.5215,60.6125,28354.0
2018-12-03 12:55:00,79.92,80.17,79.92,80.17,21691.0,60.6353,60.825,60.6353,60.825,21691.0
2018-12-03 13:00:00,80.19,80.36,80.18,80.32,27916.0,60.8401,60.9691,60.8325,60.9388,27916.0
2018-12-03 13:05:00,80.35,80.45,80.28,80.34,22681.0,60.9615,61.0374,60.9084,60.9539,22681.0
2018-12-03 13:10:00,80.34,80.49,80.34,80.42,32574.0,60.9539,61.0677,60.9539,61.0146,32574.0
2018-12-03 13:15:00,80.41,80.63,80.36,80.6,30783.0,61.007,61.174,60.9691,61.1512,30783.0
2018-12-03 13:20:00,80.62,80.74,80.6,80.69,24505.0,61.1664,61.2574,61.1512,61.2195,24505.0
2018-12-03 13:25:00,80.71,80.84,80.7,80.8,20510.0,61.2347,61.3333,61.2271,61.3029,20510.0
2018-12-03 13:30:00,80.78,80.79,80.59,80.63,49600.0,61.2878,61.2954,61.1436,61.174,49600.0
2018-12-03 13:35:00,80.65,80.67,80.52,80.52,22814.0,61.1891,61.2043,61.0905,61.0905,22814.0
2018-12-03 13:40:00,80.53,80.54,80.38,80.47,23734.0,61.0981,61.1057,60.9843,61.0526,23734.0
2018-12-03 13:45:00,80.46,80.55,80.34,80.48,28459.0,61.045,61.1133,60.9539,61.0602,28459.0
2018-12-03 13:50:00,80.49,80.73,80.47,80.71,18019.0,61.0677,61.2498,61.0526,61.2347,18019.0
2018-12-03 13:55:00,80.7,80.72,80.62,80.66,42090.0,61.2271,61.2422,61.1664,61.1967,42090.0
2018-12-03 14:00:00,80.65,80.79,80.62,80.64,29500.0,61.1891,61.2954,61.1664,61.1815,29500.0
2018-12-03 14:05:00,80.64,80.68,80.39,80.5,23571.0,61.1815,61.2119,60.9919,61.0753,23571.0
2018-12-03 14:10:00,80.5,80.68,80.43,80.65,27839.0,61.0753,61.2119,61.0222,61.1891,27839.0
2018-12-03 14:15:00,80.65,80.96,80.64,80.86,53304.0,61.1891,61.4243,61.1815,61.3485,53304.0
2018-12-03 14:20:00,80.87,81.09,80.84,81.02,44469.0,61.356,61.523,61.3333,61.4699,44469.0
2018-12-03 14:25:00,81.01,81.31,81.01,81.28,49711.0,61.4623,61.6899,61.4623,61.6671,49711.0
2018-12-03 14:30:00,81.28,81.41,81.24,81.4,38124.0,61.6671,61.7657,61.6368,61.7582,38124.0
2018-12-03 14:35:00,81.39,81.41,81.27,81.28,46568.0,61.7506,61.7657,61.6595,61.6671,46568.0
2018-12-03 14:40:00,81.29,81.32,80.97,81.0,44121.0,61.6747,61.6975,61.4319,61.4547,44121.0
2018-12-03 14:45:00,81.01,81.04,80.88,80.93,47664.0,61.4623,61.485,61.3636,61.4016,47664.0
2018-12-03 14:50:00,80.93,81.05,80.89,80.94,112252.0,61.4016,61.4926,61.3712,61.4092,112252.0
2018-12-03 14:55:00,80.9,81.07,80.81,81.07,42573.0,61.3788,61.5078,61.3105,61.5078,42573.0
2018-12-03 15:00:00,81.07,81.1,80.94,81.01,39785.0,61.5078,61.5305,61.4092,61.4623,39785.0
2018-12-03 15:05:00,80.99,81.26,80.94,81.24,56556.0,61.4471,61.6519,61.4092,61.6368,56556.0
2018-12-03 15:10:00,81.25,81.51,81.21,81.31,65088.0,61.6444,61.8416,61.614,61.6899,65088.0
2018-12-03 15:15:00,81.32,81.48,81.32,81.44,36757.0,61.6975,61.8189,61.6975,61.7885,36757.0
2018-12-03 15:20:00,81.45,81.65,81.45,81.55,86530.0,61.7961,61.9478,61.7961,61.872,86530.0
2018-12-03 15:25:00,81.53,81.55,81.34,81.4,46167.0,61.8568,61.872,61.7126,61.7582,46167.0
2018-12-03 15:30:00,81.41,81.44,81.2,81.25,67550.0,61.7657,61.7885,61.6064,61.6444,67550.0
2018-12-03 15:35:00,81.24,81.41,81.24,81.37,68039.0,61.6368,61.7657,61.6368,61.7354,68039.0
2018-12-03 15:40:00,81.38,81.49,81.3,81.38,78285.0,61.743,61.8264,61.6823,61.743,78285.0
2018-12-03 15:45:00,81.4,81.44,81.26,81.31,93857.0,61.7582,61.7885,61.6519,61.6899,93857.0
2018-12-03 15:50:00,81.31,81.48,81.3,81.34,135941.0,61.6899,61.8189,61.6823,61.7126,135941.0
2018-12-03 15:55:00,81.34,81.39,81.2,81.3,251809.0,61.7126,61.7506,61.6064,61.6823,251809.0
2018-12-04 09:30:00,81.75,82.0,81.38,81.73,144917.0,62.0237,62.2134,61.743,62.0085,144917.0
2018-12-04 09:35:00,81.77,82.71,81.6,82.4,86673.0,62.0389,62.7521,61.9099,62.5169,86673.0
2018-12-04 09:40:00,82.38,82.65,81.52,81.7,135087.0,62.5017,62.7065,61.8492,61.9858,135087.0
2018-12-04 09:45:00,81.69,81.98,81.49,81.65,123714.0,61.9782,62.1982,61.8264,61.9478,123714.0
2018-12-04 09:50:00,81.65,81.99,81.62,81.71,64302.0,61.9478,62.2058,61.9251,61.9934,64302.0
2018-12-04 09:55:00,81.71,81.74,81.35,81.48,75765.0,61.9934,62.0161,61.7202,61.8189,75765.0
2018-12-04 10:00:00,81.49,81.95,81.45,81.91,125030.0,61.8264,62.1754,61.7961,62.1451,125030.0
2018-12-04 10:05:00,81.89,82.61,81.88,82.46,61662.0,62.1299,62.6762,62.1223,62.5624,61662.0
2018-12-04 10:10:00,82.46,82.61,82.19,82.21,79620.0,62.5624,62.6762,62.3575,62.3727,79620.0
2018-12-04 10:15:00,82.21,82.49,82.08,82.08,151515.0,62.3727,62.5851,62.2741,62.2741,151515.0
2018-12-04 10:20:00,82.04,82.17,81.96,82.0,43831.0,62.2437,62.3424,62.183,62.2134,43831.0
2018-12-04 10:25:00,82.02,82.22,81.91,81.93,99515.0,62.2286,62.3803,62.1451,62.1603,99515.0
2018-12-04 10:30:00,81.95,81.95,81.75,81.83,67065.0,62.1754,62.1754,62.0237,62.0844,67065.0
2018-12-04 10:35:00,81.86,82.05,81.76,82.04,35435.0,62.1072,62.2513,62.0313,62.2437,35435.0
2018-12-04 10:40:00,82.03,82.26,82.02,82.18,32104.0,62.2361,62.4106,62.2286,62.3499,32104.0
2018-12-04 10:45:00,82.18,82.18,81.93,82.04,31776.0,62.3499,62.3499,62.1603,62.2437,31776.0
2018-12-04 10:50:00,82.06,82.1,81.73,81.8,22722.0,62.2589,62.2892,62.0085,62.0616,22722.0
2018-12-04 10:55:00,81.81,81.81,81.56,81.56,41422.0,62.0692,62.0692,61.8796,61.8796,41422.0
2018-12-04 11:00:00,81.51,81.59,81.17,81.23,93637.0,61.8416,61.9023,61.5837,61.6292,93637.0
2018-12-04 11:05:00,81.24,81.36,81.11,81.2,63459.0,61.6368,61.7278,61.5381,61.6064,63459.0
2018-12-04 11:10:00,81.19,81.25,81.06,81.06,38460.0,61.5988,61.6444,61.5002,61.5002,38460.0
2018-12-04 11:15:00,81.06,81.06,80.74,80.74,51137.0,61.5002,61.5002,61.2574,61.2574,51137.0
2018-12-04 11:20:00,80.75,80.9,80.65,80.82,41536.0,61.265,61.3788,61.1891,61.3181,41536.0
2018-12-04 11:25:00,80.8,80.84,80.69,80.84,50118.0,61.3029,61.3333,61.2195,61.3333,50118.0
2018-12-04 11:30:00,80.84,80.84,80.7,80.72,41494.0,61.3333,61.3333,61.2271,61.2422,41494.0
2018-12-04 11:35:00,80.7,80.83,80.62,80.79,45532.0,61.2271,61.3257,61.1664,61.2954,45532.0
2018-12-04 11:40:00,80.81,80.98,80.77,80.83,26862.0,61.3105,61.4395,61.2802,61.3257,26862.0
2018-12-04 11:45:00,80.82,80.93,80.81,80.92,38436.0,61.3181,61.4016,61.3105,61.394,38436.0
2018-12-04 11:50:00,80.9,81.09,80.84,80.99,28059.0,61.3788,61.523,61.3333,61.4471,28059.0
2018-12-04 11:55:00,81.0,81.05,80.67,80.67,30859.0,61.4547,61.4926,61.2043,61.2043,30859.0
2018-12-04 12:00:00,80.68,80.74,80.51,80.6,76586.0,61.2119,61.2574,61.0829,61.1512,76586.0
2018-12-04 12:05:00,80.57,80.68,80.32,80.5,66760.0,61.1284,61.2119,60.9388,61.0753,66760.0
2018-12-04 12:10:00,80.52,80.55,80.13,80.14,34935.0,61.0905,61.1133,60.7946,60.8022,34935.0
2018-12-04 12:15:00,80.15,80.35,80.02,80.31,56997.0,60.8098,60.9615,60.7112,60.9312,56997.0
2018-12-04 12:20:00,80.31,80.32,80.07,80.07,40754.0,60.9312,60.9388,60.7491,60.7491,40754.0
2018-12-04 12:25:00,80.06,80.19,80.0,80.0,35274.0,60.7415,60.8401,60.696,60.696,35274.0
2018-12-04 12:30:00,80.0,80.03,79.69,80.03,68106.0,60.696,60.7187,60.4608,60.7187,68106.0
2018-12-04 12:35:00,80.03,80.38,79.97,80.32,89453.0,60.7187,60.9843,60.6732,60.9388,89453.0
2018-12-04 12:40:00,80.31,80.44,80.15,80.15,54523.0,60.9312,61.0298,60.8098,60.8098,54523.0
2018-12-04 12:45:00,80.14,80.29,80.07,80.16,26831.0,60.8022,60.916,60.7491,60.8174,26831.0
2018-12-04 12:50:00,80.11,80.15,79.94,80.01,26848.0,60.7794,60.8098,60.6505,60.7036,26848.0
2018-12-04 12:55:00,80.02,80.07,79.93,79.98,32852.0,60.7112,60.7491,60.6429,60.6808,32852.0
2018-12-04 13:00:00,79.97,80.18,79.88,80.18,81748.0,60.6732,60.8325,60.6049,60.8325,81748.0
2018-12-04 13:05:00,80.18,80.35,80.08,80.26,82021.0,60.8325,60.9615,60.7567,60.8932,82021.0
2018-12-04 13:10:00,80.24,80.37,80.14,80.17,28826.0,60.8781,60.9767,60.8022,60.825,28826.0
2018-12-04 13:15:00,80.19,80.35,80.1,80.19,69248.0,60.8401,60.9615,60.7718,60.8401,69248.0
2018-12-04 13:20:00,80.19,80.27,80.05,80.27,29265.0,60.8401,60.9008,60.7339,60.9008,29265.0
2018-12-04 13:25:00,80.26,80.31,79.75,79.96,54386.0,60.8932,60.9312,60.5063,60.6656,54386.0
2018-12-04 13:30:00,79.95,80.1,79.9,80.0,28809.0,60.658,60.7718,60.6201,60.696,28809.0
2018-12-04 13:35:00,79.99,80.03,79.71,79.75,44853.0,60.6884,60.7187,60.476,60.5063,44853.0
2018-12-04 13:40:00,79.73,80.0,79.57,79.93,36435.0,60.4911,60.696,60.3697,60.6429,36435.0
2018-12-04 13:45:00,79.92,80.2,79.89,80.15,83033.0,60.6353,60.8477,60.6125,60.8098,83033.0
2018-12-04 13:50:00,80.14,80.17,79.98,80.14,34033.0,60.8022,60.825,60.6808,60.8022,34033.0
2018-12-04 13:55:00,80.17,80.38,80.15,80.17,105079.0,60.825,60.9843,60.8098,60.825,105079.0
2018-12-04 14:00:00,80.15,80.17,79.81,79.82,78697.0,60.8098,60.825,60.5518,60.5594,78697.0
2018-12-04 14:05:00,79.8,80.11,79.79,80.09,39498.0,60.5442,60.7794,60.5367,60.7643,39498.0
2018-12-04 14:10:00,80.08,80.33,80.06,80.25,31090.0,60.7567,60.9464,60.7415,60.8857,31090.0
2018-12-04 14:15:00,80.23,80.23,80.04,80.21,34438.0,60.8705,60.8705,60.7263,60.8553,34438.0
2018-12-04 14:20:00,80.2,80.21,79.94,79.95,33998.0,60.8477,60.8553,60.6505,60.658,33998.0
2018-12-04 14:25:00,79.96,80.02,79.8,79.8,29622.0,60.6656,60.7112,60.5442,60.5442,29622.0
2018-12-04 14:30:00,79.83,79.98,79.83,79.95,26449.0,60.567,60.6808,60.567,60.658,26449.0
2018-12-04 14:35:00,79.95,79.97,79.82,79.9,35522.0,60.658,60.6732,60.5594,60.6201,35522.0
2018-12-04 14:40:00,79.89,80.01,79.85,80.0,42525.0,60.6125,60.7036,60.5822,60.696,42525.0
2018-12-04 14:45:00,79.98,80.35,79.97,80.27,52268.0,60.6808,60.9615,60.6732,60.9008,52268.0
2018-12-04 14:50:00,80.27,80.32,80.11,80.18,39468.0,60.9008,60.9388,60.7794,60.8325,39468.0
2018-12-04 14:55:00,80.2,80.27,79.98,80.02,50296.0,60.8477,60.9008,60.6808,60.7112,50296.0
2018-12-04 15:00:00,80.02,80.02,79.87,79.91,32203.0,60.7112,60.7112,60.5973,60.6277,32203.0
2018-12-04 15:05:00,79.9,79.94,79.75,79.79,32179.0,60.6201,60.6505,60.5063,60.5367,32179.0
2018-12-04 15:10:00,79.8,79.85,79.64,79.78,37325.0,60.5442,60.5822,60.4228,60.5291,37325.0
2018-12-04 15:15:00,79.78,79.89,79.7,79.73,48901.0,60.5291,60.6125,60.4684,60.4911,48901.0
2018-12-04 15:20:00,79.72,79.86,79.37,79.43,47206.0,60.4835,60.5898,60.218,60.2635,47206.0
2018-12-04 15:25:00,79.43,79.61,79.43,79.5,52137.0,60.2635,60.4001,60.2635,60.3166,52137.0
2018-12-04 15:30:00,79.52,79.63,79.41,79.5,52457.0,60.3318,60.4153,60.2483,60.3166,52457.0
2018-12-04 15:35:00,79.49,79.68,79.35,79.38,56588.0,60.309,60.4532,60.2028,60.2256,56588.0
2018-12-04 15:40:00,79.39,79.4,79.25,79.34,58646.0,60.2332,60.2408,60.127,60.1952,58646.0
2018-12-04 15:45:00,79.34,79.47,79.27,79.4,104467.0,60.1952,60.2939,60.1421,60.2408,104467.0
2018-12-04 15:50:00,79.4,79.53,79.28,79.5,169561.0,60.2408,60.3394,60.1497,60.3166,169561.0
2018-12-04 15:55:00,79.49,79.52,79.31,79.5,205253.0,60.309,60.3318,60.1725,60.3166,205253.0
2018-12-06 09:30:00,78.01,78.11,77.19,77.6,178440.0,59.1862,59.262,58.564,58.8751,178440.0
2018-12-06 09:35:00,77.66,78.49,77.52,78.41,74760.0,58.9206,59.5503,58.8144,59.4896,74760.0
2018-12-06 09:40:00,78.37,78.39,77.93,78.17,45180.0,59.4593,59.4745,59.1255,59.3076,45180.0
2018-12-06 09:45:00,78.19,78.29,77.9,77.91,34472.0,59.3227,59.3986,59.1027,59.1103,34472.0
2018-12-06 09:50:00,77.94,77.96,77.37,77.47,37722.0,59.1331,59.1482,58.7006,58.7765,37722.0
2018-12-06 09:55:00,77.46,77.87,77.46,77.67,48654.0,58.7689,59.0799,58.7689,58.9282,48654.0
2018-12-06 10:00:00,77.69,78.01,77.63,77.91,39067.0,58.9434,59.1862,58.8979,59.1103,39067.0
2018-12-06 10:05:00,77.92,78.38,77.77,78.21,29972.0,59.1179,59.4669,59.0041,59.3379,29972.0
2018-12-06 10:10:00,78.19,78.39,77.8,78.37,40346.0,59.3227,59.4745,59.0268,59.4593,40346.0
2018-12-06 10:15:00,78.35,78.64,78.33,78.59,35332.0,59.4441,59.6641,59.429,59.6262,35332.0
2018-12-06 10:20:00,78.57,78.76,78.39,78.61,62979.0,59.611,59.7552,59.4745,59.6414,62979.0
2018-12-06 10:25:00,78.57,78.88,78.46,78.86,61600.0,59.611,59.8462,59.5276,59.8311,61600.0
2018-12-06 10:30:00,78.89,78.98,78.33,78.33,60863.0,59.8538,59.9221,59.429,59.429,60863.0
2018-12-06 10:35:00,78.37,78.48,78.05,78.23,28335.0,59.4593,59.5428,59.2165,59.3531,28335.0
2018-12-06 10:40:00,78.24,78.46,78.16,78.42,28741.0,59.3607,59.5276,59.3,59.4972,28741.0
2018-12-06 10:45:00,78.45,78.56,78.33,78.39,30305.0,59.52,59.6035,59.429,59.4745,30305.0
2018-12-06 10:50:00,78.41,78.5,78.22,78.4,45386.0,59.4896,59.5579,59.3455,59.4821,45386.0
2018-12-06 10:55:00,78.39,78.39,78.1,78.1,23927.0,59.4745,59.4745,59.2544,59.2544,23927.0
2018-12-06 11:00:00,78.11,78.52,77.99,78.08,68298.0,59.262,59.5731,59.171,59.2393,68298.0
2018-12-06 11:05:00,78.07,78.17,77.77,77.79,28695.0,59.2317,59.3076,59.0041,59.0193,28695.0
2018-12-06 11:10:00,77.76,77.76,77.45,77.54,37550.0,58.9965,58.9965,58.7613,58.8296,37550.0
2018-12-06 11:15:00,77.51,77.72,77.4,77.52,50592.0,58.8068,58.9661,58.7234,58.8144,50592.0
2018-12-06 11:20:00,77.51,77.51,77.3,77.34,26597.0,58.8068,58.8068,58.6475,58.6778,26597.0
2018-12-06 11:25:00,77.31,77.4,76.87,76.92,80983.0,58.6551,58.7234,58.3212,58.3592,80983.0
2018-12-06 11:30:00,76.92,77.12,76.83,77.08,46580.0,58.3592,58.5109,58.2909,58.4806,46580.0
2018-12-06 11:35:00,77.06,77.28,77.0,77.11,23039.0,58.4654,58.6323,58.4199,58.5033,23039.0
2018-12-06 11:40:00,77.12,77.35,77.09,77.27,58028.0,58.5109,58.6854,58.4882,58.6247,58028.0
2018-12-06 11:45:00,77.3,77.68,77.24,77.64,23650.0,58.6475,58.9358,58.602,58.9054,23650.0
2018-12-06 11:50:00,77.66,77.97,77.56,77.94,33325.0,58.9206,59.1558,58.8448,59.1331,33325.0
2018-12-06 11:55:00,77.95,77.98,77.44,77.8,92052.0,59.1406,59.1634,58.7537,59.0268,92052.0
2018-12-06 12:00:00,77.8,77.83,77.52,77.68,34377.0,59.0268,59.0496,58.8144,58.9358,34377.0
2018-12-06 12:05:00,77.68,77.8,77.56,77.61,24140.0,58.9358,59.0268,58.8448,58.8827,24140.0
2018-12-06 12:10:00,77.62,77.67,77.5,77.61,37598.0,58.8903,58.9282,58.7992,58.8827,37598.0
2018-12-06 12:15:00,77.61,77.8,77.55,77.69,29257.0,58.8827,59.0268,58.8372,58.9434,29257.0
2018-12-06 12:20:00,77.67,77.9,77.61,77.89,18109.0,58.9282,59.1027,58.8827,59.0951,18109.0
2018-12-06 12:25:00,77.88,78.14,77.83,78.12,23012.0,59.0875,59.2848,59.0496,59.2696,23012.0
2018-12-06 12:30:00,78.14,78.17,78.04,78.16,23830.0,59.2848,59.3076,59.2089,59.3,23830.0
2018-12-06 12:35:00,78.17,78.23,77.81,77.86,25670.0,59.3076,59.3531,59.0344,59.0724,25670.0
2018-12-06 12:40:00,77.84,77.92,77.77,77.85,21685.0,59.0572,59.1179,59.0041,59.0648,21685.0
2018-12-06 12:45:00,77.83,78.07,77.8,77.94,23892.0,59.0496,59.2317,59.0268,59.1331,23892.0
2018-12-06 12:50:00,77.96,78.16,77.84,78.13,19720.0,59.1482,59.3,59.0572,59.2772,19720.0
2018-12-06 12:55:00,78.16,78.17,77.82,77.84,20659.0,59.3,59.3076,59.042,59.0572,20659.0
2018-12-06 13:00:00,77.84,77.85,77.63,77.68,35468.0,59.0572,59.0648,58.8979,58.9358,35468.0
2018-12-06 13:05:00,77.67,77.74,77.54,77.56,29992.0,58.9282,58.9813,58.8296,58.8448,29992.0
2018-12-06 13:10:00,77.55,77.57,77.43,77.44,38712.0,58.8372,58.8523,58.7461,58.7537,38712.0
2018-12-06 13:15:00,77.44,77.56,77.41,77.49,17360.0,58.7537,58.8448,58.7309,58.7916,17360.0
2018-12-06 13:20:00,77.46,77.83,77.4,77.82,34734.0,58.7689,59.0496,58.7234,59.042,34734.0
2018-12-06 13:25:00,77.82,77.85,77.48,77.52,25463.0,59.042,59.0648,58.7841,58.8144,25463.0
2018-12-06 13:30:00,77.48,77.54,77.37,77.51,29220.0,58.7841,58.8296,58.7006,58.8068,29220.0
2018-12-06 13:35:00,77.51,77.66,77.45,77.61,21805.0,58.8068,58.9206,58.7613,58.8827,21805.0
2018-12-06 13:40:00,77.61,77.83,77.6,77.78,21354.0,58.8827,59.0496,58.8751,59.0117,21354.0
2018-12-06 13:45:00,77.79,78.1,77.77,78.1,40075.0,59.0193,59.2544,59.0041,59.2544,40075.0
2018-12-06 13:50:00,78.14,78.33,78.09,78.31,19968.0,59.2848,59.429,59.2469,59.4138,19968.0
2018-12-06 13:55:00,78.35,78.38,78.2,78.38,31302.0,59.4441,59.4669,59.3303,59.4669,31302.0
2018-12-06 14:00:00,78.38,78.59,78.38,78.46,30936.0,59.4669,59.6262,59.4669,59.5276,30936.0
2018-12-06 14:05:00,78.45,78.47,78.15,78.25,48079.0,59.52,59.5352,59.2924,59.3683,48079.0
2018-12-06 14:10:00,78.23,78.23,77.91,78.05,24668.0,59.3531,59.3531,59.1103,59.2165,24668.0
2018-12-06 14:15:00,78.07,78.13,77.83,77.84,17660.0,59.2317,59.2772,59.0496,59.0572,17660.0
2018-12-06 14:20:00,77.87,78.04,77.79,77.93,76521.0,59.0799,59.2089,59.0193,59.1255,76521.0
2018-12-06 14:25:00,77.95,78.39,77.95,78.38,22828.0,59.1406,59.4745,59.1406,59.4669,22828.0
2018-12-06 14:30:00,78.37,78.37,78.04,78.09,25337.0,59.4593,59.4593,59.2089,59.2469,25337.0
2018-12-06 14:35:00,78.09,78.18,77.95,78.03,34271.0,59.2469,59.3151,59.1406,59.2013,34271.0
2018-12-06 14:40:00,78.01,78.2,77.99,78.03,18673.0,59.1862,59.3303,59.171,59.2013,18673.0
2018-12-06 14:45:00,78.05,78.07,77.61,77.74,29916.0,59.2165,59.2317,58.8827,58.9813,29916.0
2018-12-06 14:50:00,77.69,78.22,77.69,78.15,34122.0,58.9434,59.3455,58.9434,59.2924,34122.0
2018-12-06 14:55:00,78.2,78.24,78.02,78.1,22936.0,59.3303,59.3607,59.1938,59.2544,22936.0
2018-12-06 15:00:00,78.12,78.32,78.07,78.09,37612.0,59.2696,59.4214,59.2317,59.2469,37612.0
2018-12-06 15:05:00,78.07,78.1,77.93,78.07,30862.0,59.2317,59.2544,59.1255,59.2317,30862.0
2018-12-06 15:10:00,78.07,78.19,78.02,78.04,23329.0,59.2317,59.3227,59.1938,59.2089,23329.0
2018-12-06 15:15:00,78.01,78.12,77.94,78.06,32531.0,59.1862,59.2696,59.1331,59.2241,32531.0
2018-12-06 15:20:00,78.03,78.07,77.88,77.98,31238.0,59.2013,59.2317,59.0875,59.1634,31238.0
2018-12-06 15:25:00,77.98,78.26,77.96,78.15,33185.0,59.1634,59.3758,59.1482,59.2924,33185.0
2018-12-06 15:30:00,78.15,78.55,78.13,78.49,76790.0,59.2924,59.5959,59.2772,59.5503,76790.0
2018-12-06 15:35:00,78.49,78.58,78.41,78.51,44534.0,59.5503,59.6186,59.4896,59.5655,44534.0
2018-12-06 15:40:00,78.51,78.71,78.35,78.69,60870.0,59.5655,59.7173,59.4441,59.7021,60870.0
2018-12-06 15:45:00,78.69,78.92,78.6,78.9,91192.0,59.7021,59.8766,59.6338,59.8614,91192.0
2018-12-06 15:50:00,78.9,78.98,78.67,78.79,99818.0,59.8614,59.9221,59.6869,59.778,99818.0
2018-12-06 15:55:00,78.81,78.9,78.73,78.83,190613.0,59.7931,59.8614,59.7324,59.8083,190613.0
2018-12-07 09:30:00,79.9,80.0,79.11,79.5,102736.0,60.6201,60.696,60.0207,60.3166,102736.0
2018-12-07 09:35:00,79.59,79.71,79.33,79.71,57395.0,60.3849,60.476,60.1877,60.476,57395.0
2018-12-07 09:40:00,79.72,80.35,79.72,79.93,37560.0,60.4835,60.9615,60.4835,60.6429,37560.0
2018-12-07 09:45:00,79.94,80.46,79.59,79.59,49716.0,60.6505,61.045,60.3849,60.3849,49716.0
2018-12-07 09:50:00,79.55,79.82,79.35,79.45,53114.0,60.3546,60.5594,60.2028,60.2787,53114.0
2018-12-07 09:55:00,79.44,79.76,79.34,79.46,34695.0,60.2711,60.5139,60.1952,60.2863,34695.0
2018-12-07 10:00:00,79.43,79.61,79.23,79.27,59994.0,60.2635,60.4001,60.1118,60.1421,59994.0
2018-12-07 10:05:00,79.27,79.37,79.08,79.26,41256.0,60.1421,60.218,59.998,60.1345,41256.0
2018-12-07 10:10:00,79.2,79.35,79.03,79.08,61504.0,60.089,60.2028,59.96,59.998,61504.0
2018-12-07 10:15:00,79.05,79.1,78.53,78.54,51591.0,59.9752,60.0131,59.5807,59.5883,51591.0
2018-12-07 10:20:00,78.56,78.72,78.41,78.51,42953.0,59.6035,59.7248,59.4896,59.5655,42953.0
2018-12-07 10:25:00,78.52,78.85,78.44,78.83,41922.0,59.5731,59.8235,59.5124,59.8083,41922.0
2018-12-07 10:30:00,78.84,79.2,78.83,78.92,34615.0,59.8159,60.089,59.8083,59.8766,34615.0
2018-12-07 10:35:00,78.9,79.12,78.55,78.63,49979.0,59.8614,60.0283,59.5959,59.6566,49979.0
2018-12-07 10:40:00,78.62,78.86,78.5,78.67,68446.0,59.649,59.8311,59.5579,59.6869,68446.0
2018-12-07 10:45:00,78.65,78.98,78.57,78.79,57082.0,59.6717,59.9221,59.611,59.778,57082.0
2018-12-07 10:50:00,78.77,78.86,78.55,78.8,63738.0,59.7628,59.8311,59.5959,59.7855,63738.0
2018-12-07 10:55:00,78.82,78.92,78.63,78.86,43144.0,59.8007,59.8766,59.6566,59.8311,43144.0
2018-12-07 11:00:00,78.86,78.96,78.3,78.34,65575.0,59.8311,59.9069,59.4062,59.4365,65575.0
2018-12-07 11:05:00,78.33,78.44,78.23,78.37,37268.0,59.429,59.5124,59.3531,59.4593,37268.0
2018-12-07 11:10:00,78.41,78.45,78.15,78.16,33203.0,59.4896,59.52,59.2924,59.3,33203.0
2018-12-07 11:15:00,78.14,78.29,78.12,78.16,33265.0,59.2848,59.3986,59.2696,59.3,33265.0
2018-12-07 11:20:00,78.13,78.19,77.96,78.06,55639.0,59.2772,59.3227,59.1482,59.2241,55639.0
2018-12-07 11:25:00,78.03,78.09,77.84,78.06,33978.0,59.2013,59.2469,59.0572,59.2241,33978.0
2018-12-07 11:30:00,78.06,78.23,78.02,78.04,73631.0,59.2241,59.3531,59.1938,59.2089,73631.0
2018-12-07 11:35:00,78.04,78.28,77.97,78.06,30906.0,59.2089,59.391,59.1558,59.2241,30906.0
2018-12-07 11:40:00,78.06,78.32,77.98,78.28,20293.0,59.2241,59.4214,59.1634,59.391,20293.0
2018-12-07 11:45:00,78.25,78.48,78.24,78.39,19147.0,59.3683,59.5428,59.3607,59.4745,19147.0
2018-12-07 11:50:00,78.39,78.45,78.07,78.07,32873.0,59.4745,59.52,59.2317,59.2317,32873.0
2018-12-07 11:55:00,78.08,78.14,77.93,77.93,23807.0,59.2393,59.2848,59.1255,59.1255,23807.0
2018-12-07 12:00:00,77.96,78.24,77.95,78.14,31548.0,59.1482,59.3607,59.1406,59.2848,31548.0
2018-12-07 12:05:00,78.17,78.18,77.96,77.96,20429.0,59.3076,59.3151,59.1482,59.1482,20429.0
2018-12-07 12:10:00,77.95,78.41,77.92,78.15,23780.0,59.1406,59.4896,59.1179,59.2924,23780.0
2018-12-07 12:15:00,78.11,78.23,78.01,78.07,28537.0,59.262,59.3531,59.1862,59.2317,28537.0
2018-12-07 12:20:00,78.07,78.26,78.06,78.21,18992.0,59.2317,59.3758,59.2241,59.3379,18992.0
2018-12-07 12:25:00,78.17,78.33,78.15,78.3,22185.0,59.3076,59.429,59.2924,59.4062,22185.0
2018-12-07 12:30:00,78.27,78.27,78.04,78.09,19486.0,59.3834,59.3834,59.2089,59.2469,19486.0
2018-12-07 12:35:00,78.05,78.07,77.76,77.8,32712.0,59.2165,59.2317,58.9965,59.0268,32712.0
2018-12-07 12:40:00,77.81,77.82,77.48,77.53,82766.0,59.0344,59.042,58.7841,58.822,82766.0
2018-12-07 12:45:00,77.55,77.7,77.42,77.43,34418.0,58.8372,58.951,58.7385,58.7461,34418.0
2018-12-07 12:50:00,77.44,77.63,77.39,77.62,69986.0,58.7537,58.8979,58.7158,58.8903,69986.0
2018-12-07 12:55:00,77.59,77.77,77.5,77.72,34674.0,58.8675,59.0041,58.7992,58.9661,34674.0
2018-12-07 13:00:00,77.7,77.76,77.57,77.67,55045.0,58.951,58.9965,58.8523,58.9282,55045.0
2018-12-07 13:05:00,77.64,77.65,77.21,77.23,53258.0,58.9054,58.913,58.5792,58.5944,53258.0
2018-12-07 13:10:00,77.24,77.34,77.03,77.04,28875.0,58.602,58.6778,58.4426,58.4502,28875.0
2018-12-07 13:15:00,77.04,77.12,76.78,76.8,50374.0,58.4502,58.5109,58.253,58.2681,50374.0
2018-12-07 13:20:00,76.8,77.08,76.77,77.04,29914.0,58.2681,58.4806,58.2454,58.4502,29914.0
2018-12-07 13:25:00,77.01,77.06,76.82,77.06,32747.0,58.4275,58.4654,58.2833,58.4654,32747.0
2018-12-07 13:30:00,77.06,77.14,76.7,76.85,92659.0,58.4654,58.5261,58.1923,58.3061,92659.0
2018-12-07 13:35:00,76.85,77.01,76.74,76.8,38862.0,58.3061,58.4275,58.2226,58.2681,38862.0
2018-12-07 13:40:00,76.78,76.89,76.7,76.74,31541.0,58.253,58.3364,58.1923,58.2226,31541.0
2018-12-07 13:45:00,76.73,76.77,76.6,76.6,49971.0,58.215,58.2454,58.1164,58.1164,49971.0
2018-12-07 13:50:00,76.59,76.8,76.53,76.77,36082.0,58.1088,58.2681,58.0633,58.2454,36082.0
2018-12-07 13:55:00,76.73,76.74,76.6,76.6,17442.0,58.215,58.2226,58.1164,58.1164,17442.0
2018-12-07 14:00:00,76.56,76.59,76.4,76.5,41384.0,58.0861,58.1088,57.9647,58.0405,41384.0
2018-12-07 14:05:00,76.48,76.59,76.4,76.53,26771.0,58.0254,58.1088,57.9647,58.0633,26771.0
2018-12-07 14:10:00,76.51,76.51,76.32,76.39,34101.0,58.0481,58.0481,57.904,57.9571,34101.0
2018-12-07 14:15:00,76.37,76.74,76.36,76.69,46128.0,57.9419,58.2226,57.9343,58.1847,46128.0
2018-12-07 14:20:00,76.69,76.88,76.55,76.57,41587.0,58.1847,58.3288,58.0785,58.0936,41587.0
2018-12-07 14:25:00,76.6,76.71,76.53,76.7,26948.0,58.1164,58.1999,58.0633,58.1923,26948.0
2018-12-07 14:30:00,76.71,76.74,76.49,76.59,27179.0,58.1999,58.2226,58.0329,58.1088,27179.0
2018-12-07 14:35:00,76.57,76.63,76.33,76.36,53877.0,58.0936,58.1392,57.9116,57.9343,53877.0
2018-12-07 14:40:00,76.36,76.38,76.22,76.23,55945.0,57.9343,57.9495,57.8281,57.8357,55945.0
2018-12-07 14:45:00,76.24,76.28,76.01,76.18,59736.0,57.8433,57.8736,57.6688,57.7977,59736.0
2018-12-07 14:50:00,76.15,76.32,76.0,76.03,36500.0,57.775,57.904,57.6612,57.6839,36500.0
2018-12-07 14:55:00,76.05,76.05,75.7,75.85,57887.0,57.6991,57.6991,57.4336,57.5474,57887.0
2018-12-07 15:00:00,75.85,75.97,75.55,75.63,46832.0,57.5474,57.6384,57.3198,57.3805,46832.0
2018-12-07 15:05:00,75.66,75.92,75.66,75.8,39915.0,57.4032,57.6005,57.4032,57.5094,39915.0
2018-12-07 15:10:00,75.84,75.95,75.66,75.74,40333.0,57.5398,57.6232,57.4032,57.4639,40333.0
2018-12-07 15:15:00,75.71,75.81,75.55,75.72,63970.0,57.4412,57.517,57.3198,57.4487,63970.0
2018-12-07 15:20:00,75.74,75.91,75.72,75.75,47198.0,57.4639,57.5929,57.4487,57.4715,47198.0
2018-12-07 15:25:00,75.73,76.09,75.64,76.01,45723.0,57.4563,57.7295,57.388,57.6688,45723.0
2018-12-07 15:30:00,75.99,76.22,75.8,76.2,58587.0,57.6536,57.8281,57.5094,57.8129,58587.0
2018-12-07 15:35:00,76.2,76.26,75.86,75.89,61786.0,57.8129,57.8584,57.555,57.5777,61786.0
2018-12-07 15:40:00,75.88,76.04,75.81,75.9,54365.0,57.5701,57.6915,57.517,57.5853,54365.0
2018-12-07 15:45:00,75.89,75.95,75.71,75.71,125807.0,57.5777,57.6232,57.4412,57.4412,125807.0
2018-12-07 15:50:00,75.71,75.98,75.71,75.91,84073.0,57.4412,57.646,57.4412,57.5929,84073.0
2018-12-07 15:55:00,75.92,76.09,75.88,75.97,177809.0,57.6005,57.7295,57.5701,57.6384,177809.0
2018-12-10 09:30:00,75.1,75.2,74.77,75.01,179171.0,56.9784,57.0542,56.728,56.9101,179171.0
2018-12-10 09:35:00,74.91,75.29,74.75,74.83,41052.0,56.8342,57.1225,56.7128,56.7735,41052.0
2018-12-10 09:40:00,74.91,75.01,74.54,74.75,97503.0,56.8342,56.9101,56.5535,56.7128,97503.0
2018-12-10 09:45:00,74.78,74.84,74.0,74.05,82119.0,56.7356,56.7811,56.1438,56.1817,82119.0
2018-12-10 09:50:00,74.0,74.07,73.52,73.74,81017.0,56.1438,56.1969,55.7796,55.9465,81017.0
2018-12-10 09:55:00,73.76,74.11,73.5,73.63,75035.0,55.9617,56.2272,55.7644,55.8631,75035.0
2018-12-10 10:00:00,73.67,74.05,73.61,73.97,46114.0,55.8934,56.1817,55.8479,56.121,46114.0
2018-12-10 10:05:00,73.98,74.23,73.8,73.8,71678.0,56.1286,56.3183,55.992,55.992,71678.0
2018-12-10 10:10:00,73.78,73.88,73.57,73.88,128334.0,55.9769,56.0527,55.8175,56.0527,128334.0
2018-12-10 10:15:00,73.88,73.9,73.35,73.55,118503.0,56.0527,56.0679,55.6506,55.8024,118503.0
2018-12-10 10:20:00,73.55,73.62,72.87,73.24,177610.0,55.8024,55.8555,55.2865,55.5672,177610.0
2018-12-10 10:25:00,73.27,73.46,72.98,73.21,84278.0,55.5899,55.7341,55.3699,55.5444,84278.0
2018-12-10 10:30:00,73.14,73.31,72.9,73.02,84446.0,55.4913,55.6203,55.3092,55.4003,84446.0
2018-12-10 10:35:00,73.07,73.21,72.59,72.72,122072.0,55.4382,55.5444,55.074,55.1726,122072.0
2018-12-10 10:40:00,72.74,72.82,72.41,72.52,104539.0,55.1878,55.2485,54.9374,55.0209,104539.0
2018-12-10 10:45:00,72.5,72.92,72.47,72.7,121856.0,55.0057,55.3244,54.983,55.1575,121856.0
2018-12-10 10:50:00,72.69,72.8,72.3,72.3,68762.0,55.1499,55.2333,54.854,54.854,68762.0
2018-12-10 10:55:00,72.33,72.58,72.18,72.23,77255.0,54.8768,55.0664,54.7629,54.8009,77255.0
2018-12-10 11:00:00,72.19,72.26,71.75,71.93,100766.0,54.7705,54.8236,54.4367,54.5733,100766.0
2018-12-10 11:05:00,71.95,72.21,71.9,71.95,51751.0,54.5884,54.7857,54.5505,54.5884,51751.0
2018-12-10 11:10:00,71.92,72.16,71.75,71.81,94923.0,54.5657,54.7478,54.4367,54.4822,94923.0
2018-12-10 11:15:00,71.84,71.85,71.5,71.74,62554.0,54.505,54.5126,54.247,54.4291,62554.0
2018-12-10 11:20:00,71.74,71.85,71.48,71.49,69263.0,54.4291,54.5126,54.2319,54.2394,69263.0
2018-12-10 11:25:00,71.49,72.18,71.49,72.18,97819.0,54.2394,54.7629,54.2394,54.7629,97819.0
2018-12-10 11:30:00,72.14,72.34,72.01,72.05,107851.0,54.7326,54.8843,54.634,54.6643,107851.0
2018-12-10 11:35:00,72.07,72.5,72.07,72.36,99129.0,54.6795,55.0057,54.6795,54.8995,99129.0
2018-12-10 11:40:00,72.37,72.49,72.13,72.48,113286.0,54.9071,54.9981,54.725,54.9906,113286.0
2018-12-10 11:45:00,72.49,72.63,72.22,72.51,42230.0,54.9981,55.1044,54.7933,55.0133,42230.0
2018-12-10 11:50:00,72.54,72.61,72.24,72.29,49702.0,55.0361,55.0892,54.8085,54.8464,49702.0
2018-12-10 11:55:00,72.28,72.43,72.05,72.15,74212.0,54.8388,54.9526,54.6643,54.7402,74212.0
2018-12-10 12:00:00,72.14,72.17,71.98,72.07,46029.0,54.7326,54.7554,54.6112,54.6795,46029.0
2018-12-10 12:05:00,72.07,72.31,72.0,72.18,42346.0,54.6795,54.8616,54.6264,54.7629,42346.0
2018-12-10 12:10:00,72.17,72.33,72.08,72.15,41957.0,54.7554,54.8768,54.6871,54.7402,41957.0
2018-12-10 12:15:00,72.17,72.26,71.94,72.02,43924.0,54.7554,54.8236,54.5809,54.6416,43924.0
2018-12-10 12:20:00,72.01,72.11,71.89,72.03,59424.0,54.634,54.7098,54.5429,54.6491,59424.0
2018-12-10 12:25:00,72.05,72.26,72.05,72.06,110221.0,54.6643,54.8236,54.6643,54.6719,110221.0
2018-12-10 12:30:00,72.05,72.41,72.05,72.41,73662.0,54.6643,54.9374,54.6643,54.9374,73662.0
2018-12-10 12:35:00,72.4,72.92,72.39,72.9,82586.0,54.9299,55.3244,54.9223,55.3092,82586.0
2018-12-10 12:40:00,72.9,73.21,72.9,73.13,71422.0,55.3092,55.5444,55.3092,55.4837,71422.0
2018-12-10 12:45:00,73.15,73.39,73.0,73.37,75196.0,55.4989,55.681,55.3851,55.6658,75196.0
2018-12-10 12:50:00,73.37,73.48,73.22,73.47,87015.0,55.6658,55.7493,55.552,55.7417,87015.0
2018-12-10 12:55:00,73.47,73.49,73.15,73.19,59159.0,55.7417,55.7568,55.4989,55.5292,59159.0
2018-12-10 13:00:00,73.2,73.4,73.0,73.02,45755.0,55.5368,55.6886,55.3851,55.4003,45755.0
2018-12-10 13:05:00,73.05,73.38,72.95,73.15,31270.0,55.423,55.6734,55.3471,55.4989,31270.0
2018-12-10 13:10:00,73.15,73.31,72.98,73.15,70247.0,55.4989,55.6203,55.3699,55.4989,70247.0
2018-12-10 13:15:00,73.09,73.18,73.03,73.16,18309.0,55.4534,55.5216,55.4078,55.5065,18309.0
2018-12-10 13:20:00,73.15,73.15,72.64,72.67,42354.0,55.4989,55.4989,55.1119,55.1347,42354.0
2018-12-10 13:25:00,72.68,72.77,72.58,72.73,26759.0,55.1423,55.2106,55.0664,55.1802,26759.0
2018-12-10 13:30:00,72.76,73.06,72.75,72.89,38101.0,55.203,55.4306,55.1954,55.3016,38101.0
2018-12-10 13:35:00,72.88,73.23,72.88,73.07,30734.0,55.294,55.5596,55.294,55.4382,30734.0
2018-12-10 13:40:00,73.07,73.14,72.91,72.94,21763.0,55.4382,55.4913,55.3168,55.3396,21763.0
2018-12-10 13:45:00,72.95,73.13,72.89,73.1,30657.0,55.3471,55.4837,55.3016,55.461,30657.0
2018-12-10 13:50:00,73.12,73.29,73.11,73.2,36758.0,55.4761,55.6051,55.4685,55.5368,36758.0
2018-12-10 13:55:00,73.2,73.22,72.9,72.91,30532.0,55.5368,55.552,55.3092,55.3168,30532.0
2018-12-10 14:00:00,72.92,72.98,72.71,72.71,45053.0,55.3244,55.3699,55.1651,55.1651,45053.0
2018-12-10 14:05:00,72.72,73.04,72.71,72.98,39526.0,55.1726,55.4154,55.1651,55.3699,39526.0
2018-12-10 14:10:00,73.0,73.06,72.84,72.87,23015.0,55.3851,55.4306,55.2637,55.2865,23015.0
2018-12-10 14:15:00,72.85,72.96,72.63,72.72,52453.0,55.2713,55.3547,55.1044,55.1726,52453.0
2018-12-10 14:20:00,72.72,72.87,72.63,72.75,33453.0,55.1726,55.2865,55.1044,55.1954,33453.0
2018-12-10 14:25:00,72.74,73.06,72.69,72.93,72930.0,55.1878,55.4306,55.1499,55.332,72930.0
2018-12-10 14:30:00,72.95,73.28,72.95,73.28,65895.0,55.3471,55.5975,55.3471,55.5975,65895.0
2018-12-10 14:35:00,73.27,73.27,73.08,73.09,42895.0,55.5899,55.5899,55.4458,55.4534,42895.0
2018-12-10 14:40:00,73.1,73.26,73.06,73.19,37502.0,55.461,55.5823,55.4306,55.5292,37502.0
2018-12-10 14:45:00,73.19,73.26,73.07,73.13,42691.0,55.5292,55.5823,55.4382,55.4837,42691.0
2018-12-10 14:50:00,73.13,73.29,73.13,73.2,28005.0,55.4837,55.6051,55.4837,55.5368,28005.0
2018-12-10 14:55:00,73.19,73.37,72.99,73.1,33818.0,55.5292,55.6658,55.3775,55.461,33818.0
2018-12-10 15:00:00,73.07,73.17,73.01,73.07,43336.0,55.4382,55.5141,55.3927,55.4382,43336.0
2018-12-10 15:05:00,73.02,73.06,72.89,73.0,44628.0,55.4003,55.4306,55.3016,55.3851,44628.0
2018-12-10 15:10:00,72.99,73.02,72.84,72.9,36462.0,55.3775,55.4003,55.2637,55.3092,36462.0
2018-12-10 15:15:00,72.89,73.05,72.8,73.05,47831.0,55.3016,55.423,55.2333,55.423,47831.0
2018-12-10 15:20:00,73.05,73.23,72.99,73.14,54651.0,55.423,55.5596,55.3775,55.4913,54651.0
2018-12-10 15:25:00,73.15,73.22,73.01,73.1,69237.0,55.4989,55.552,55.3927,55.461,69237.0
2018-12-10 15:30:00,73.12,73.68,73.12,73.68,79947.0,55.4761,55.901,55.4761,55.901,79947.0
2018-12-10 15:35:00,73.67,73.74,73.59,73.69,63724.0,55.8934,55.9465,55.8327,55.9086,63724.0
2018-12-10 15:40:00,73.67,73.7,73.58,73.63,93731.0,55.8934,55.9162,55.8251,55.8631,93731.0
2018-12-10 15:45:00,73.61,73.65,73.39,73.42,91412.0,55.8479,55.8782,55.681,55.7037,91412.0
2018-12-10 15:50:00,73.41,73.47,73.33,73.39,115171.0,55.6961,55.7417,55.6355,55.681,115171.0
2018-12-10 15:55:00,73.38,73.49,73.33,73.35,248477.0,55.6734,55.7568,55.6355,55.6506,248477.0
2018-12-11 09:30:00,73.75,75.24,73.75,75.07,170540.0,55.9541,57.0846,55.9541,56.9556,170540.0
2018-12-11 09:35:00,75.12,75.32,74.74,74.99,74684.0,56.9935,57.1453,56.7052,56.8949,74684.0
2018-12-11 09:40:00,74.97,75.3,74.82,74.92,51824.0,56.8797,57.1301,56.7659,56.8418,51824.0
2018-12-11 09:45:00,74.94,74.95,74.54,74.6,28757.0,56.857,56.8645,56.5535,56.599,28757.0
2018-12-11 09:50:00,74.57,74.58,74.27,74.38,53018.0,56.5762,56.5838,56.3486,56.4321,53018.0
2018-12-11 09:55:00,74.37,74.77,74.31,74.37,44922.0,56.4245,56.728,56.379,56.4245,44922.0
2018-12-11 10:00:00,74.38,74.39,74.17,74.26,56865.0,56.4321,56.4397,56.2728,56.341,56865.0
2018-12-11 10:05:00,74.23,74.55,74.18,74.41,24235.0,56.3183,56.5611,56.2803,56.4548,24235.0
2018-12-11 10:10:00,74.38,74.41,74.15,74.28,40463.0,56.4321,56.4548,56.2576,56.3562,40463.0
2018-12-11 10:15:00,74.3,74.66,74.27,74.53,44055.0,56.3714,56.6445,56.3486,56.5459,44055.0
2018-12-11 10:20:00,74.51,74.66,74.4,74.57,67238.0,56.5307,56.6445,56.4473,56.5762,67238.0
2018-12-11 10:25:00,74.59,74.63,74.37,74.49,26104.0,56.5914,56.6218,56.4245,56.5155,26104.0
2018-12-11 10:30:00,74.51,74.6,74.16,74.2,36282.0,56.5307,56.599,56.2652,56.2955,36282.0
2018-12-11 10:35:00,74.18,74.46,73.98,74.38,25576.0,56.2803,56.4928,56.1286,56.4321,25576.0
2018-12-11 10:40:00,74.41,74.5,74.13,74.27,17314.0,56.4548,56.5231,56.2424,56.3486,17314.0
2018-12-11 10:45:00,74.25,74.35,73.9,74.03,24086.0,56.3335,56.4093,56.0679,56.1665,24086.0
2018-12-11 10:50:00,74.01,74.13,73.91,73.99,21626.0,56.1514,56.2424,56.0755,56.1362,21626.0
2018-12-11 10:55:00,73.99,74.08,73.83,74.06,24231.0,56.1362,56.2045,56.0148,56.1893,24231.0
2018-12-11 11:00:00,74.06,74.07,73.82,73.99,27898.0,56.1893,56.1969,56.0072,56.1362,27898.0
2018-12-11 11:05:00,74.01,74.11,73.86,74.1,36933.0,56.1514,56.2272,56.0376,56.2197,36933.0
2018-12-11 11:10:00,74.11,74.14,73.8,73.82,33427.0,56.2272,56.25,55.992,56.0072,33427.0
2018-12-11 11:15:00,73.83,73.96,73.65,73.87,44613.0,56.0148,56.1134,55.8782,56.0451,44613.0
2018-12-11 11:20:00,73.9,73.94,73.66,73.81,19526.0,56.0679,56.0983,55.8858,55.9996,19526.0
2018-12-11 11:25:00,73.8,73.82,73.59,73.79,20164.0,55.992,56.0072,55.8327,55.9845,20164.0
2018-12-11 11:30:00,73.79,73.88,73.62,73.65,23290.0,55.9845,56.0527,55.8555,55.8782,23290.0
2018-12-11 11:35:00,73.65,73.75,73.57,73.74,17779.0,55.8782,55.9541,55.8175,55.9465,17779.0
2018-12-11 11:40:00,73.73,73.75,73.48,73.58,31379.0,55.9389,55.9541,55.7493,55.8251,31379.0
2018-12-11 11:45:00,73.56,73.74,73.49,73.57,28104.0,55.81,55.9465,55.7568,55.8175,28104.0
2018-12-11 11:50:00,73.59,73.75,73.48,73.69,15254.0,55.8327,55.9541,55.7493,55.9086,15254.0
2018-12-11 11:55:00,73.68,73.77,73.55,73.65,21707.0,55.901,55.9693,55.8024,55.8782,21707.0
2018-12-11 12:00:00,73.63,73.64,73.39,73.41,26269.0,55.8631,55.8706,55.681,55.6961,26269.0
2018-12-11 12:05:00,73.43,73.53,73.29,73.49,31614.0,55.7113,55.7872,55.6051,55.7568,31614.0
2018-12-11 12:10:00,73.48,73.48,73.23,73.31,20978.0,55.7493,55.7493,55.5596,55.6203,20978.0
2018-12-11 12:15:00,73.3,73.41,73.19,73.32,26528.0,55.6127,55.6961,55.5292,55.6279,26528.0
2018-12-11 12:20:00,73.32,73.51,73.29,73.47,12541.0,55.6279,55.772,55.6051,55.7417,12541.0
2018-12-11 12:25:00,73.49,73.55,73.31,73.31,12162.0,55.7568,55.8024,55.6203,55.6203,12162.0
2018-12-11 12:30:00,73.29,73.45,73.28,73.43,22729.0,55.6051,55.7265,55.5975,55.7113,22729.0
2018-12-11 12:35:00,73.44,73.58,73.42,73.42,17454.0,55.7189,55.8251,55.7037,55.7037,17454.0
2018-12-11 12:40:00,73.43,73.46,73.27,73.39,20373.0,55.7113,55.7341,55.5899,55.681,20373.0
2018-12-11 12:45:00,73.4,73.47,73.32,73.35,29278.0,55.6886,55.7417,55.6279,55.6506,29278.0
2018-12-11 12:50:00,73.34,73.37,73.23,73.23,48526.0,55.643,55.6658,55.5596,55.5596,48526.0
2018-12-11 12:55:00,73.23,73.32,73.16,73.16,15672.0,55.5596,55.6279,55.5065,55.5065,15672.0
2018-12-11 13:00:00,73.17,73.3,73.12,73.23,23505.0,55.5141,55.6127,55.4761,55.5596,23505.0
2018-12-11 13:05:00,73.22,73.31,73.11,73.15,18002.0,55.552,55.6203,55.4685,55.4989,18002.0
2018-12-11 13:10:00,73.16,73.2,73.03,73.09,14052.0,55.5065,55.5368,55.4078,55.4534,14052.0
2018-12-11 13:15:00,73.1,73.21,72.97,73.18,33271.0,55.461,55.5444,55.3623,55.5216,33271.0
2018-12-11 13:20:00,73.19,73.3,73.14,73.17,14973.0,55.5292,55.6127,55.4913,55.5141,14973.0
2018-12-11 13:25:00,73.16,73.19,73.01,73.06,12501.0,55.5065,55.5292,55.3927,55.4306,12501.0
2018-12-11 13:30:00,73.07,73.16,72.97,73.13,17418.0,55.4382,55.5065,55.3623,55.4837,17418.0
2018-12-11 13:35:00,73.13,73.24,73.09,73.19,14640.0,55.4837,55.5672,55.4534,55.5292,14640.0
2018-12-11 13:40:00,73.2,73.2,72.87,72.91,17934.0,55.5368,55.5368,55.2865,55.3168,17934.0
2018-12-11 13:45:00,72.9,73.01,72.81,72.88,32601.0,55.3092,55.3927,55.2409,55.294,32601.0
2018-12-11 13:50:00,72.87,72.97,72.75,72.89,20253.0,55.2865,55.3623,55.1954,55.3016,20253.0
2018-12-11 13:55:00,72.91,72.94,72.82,72.83,19817.0,55.3168,55.3396,55.2485,55.2561,19817.0
2018-12-11 14:00:00,72.83,72.89,72.71,72.72,30363.0,55.2561,55.3016,55.1651,55.1726,30363.0
2018-12-11 14:05:00,72.75,72.83,72.67,72.7,50641.0,55.1954,55.2561,55.1347,55.1575,50641.0
2018-12-11 14:10:00,72.7,72.74,72.61,72.64,26190.0,55.1575,55.1878,55.0892,55.1119,26190.0
2018-12-11 14:15:00,72.65,72.85,72.55,72.81,29674.0,55.1195,55.2713,55.0437,55.2409,29674.0
2018-12-11 14:20:00,72.78,72.79,72.66,72.73,55625.0,55.2182,55.2258,55.1271,55.1802,55625.0
2018-12-11 14:25:00,72.75,73.2,72.75,73.11,65968.0,55.1954,55.5368,55.1954,55.4685,65968.0
2018-12-11 14:30:00,73.12,73.27,73.08,73.15,85051.0,55.4761,55.5899,55.4458,55.4989,85051.0
2018-12-11 14:35:00,73.16,73.24,73.04,73.06,28000.0,55.5065,55.5672,55.4154,55.4306,28000.0
2018-12-11 14:40:00,73.06,73.14,72.93,73.08,52296.0,55.4306,55.4913,55.332,55.4458,52296.0
2018-12-11 14:45:00,73.04,73.21,73.03,73.07,37233.0,55.4154,55.5444,55.4078,55.4382,37233.0
2018-12-11 14:50:00,73.07,73.12,72.95,72.97,42266.0,55.4382,55.4761,55.3471,55.3623,42266.0
2018-12-11 14:55:00,72.99,73.03,72.82,72.95,50138.0,55.3775,55.4078,55.2485,55.3471,50138.0
2018-12-11 15:00:00,72.97,73.14,72.86,73.14,27747.0,55.3623,55.4913,55.2789,55.4913,27747.0
2018-12-11 15:05:00,73.14,73.31,73.03,73.26,28966.0,55.4913,55.6203,55.4078,55.5823,28966.0
2018-12-11 15:10:00,73.27,73.71,73.27,73.6,29331.0,55.5899,55.9238,55.5899,55.8403,29331.0
2018-12-11 15:15:00,73.61,73.67,73.51,73.58,27465.0,55.8479,55.8934,55.772,55.8251,27465.0
2018-12-11 15:20:00,73.57,73.64,73.56,73.58,19473.0,55.8175,55.8706,55.81,55.8251,19473.0
2018-12-11 15:25:00,73.58,73.64,73.52,73.56,28856.0,55.8251,55.8706,55.7796,55.81,28856.0
2018-12-11 15:30:00,73.57,73.81,73.54,73.61,49787.0,55.8175,55.9996,55.7948,55.8479,49787.0
2018-12-11 15:35:00,73.6,73.61,73.44,73.48,33391.0,55.8403,55.8479,55.7189,55.7493,33391.0
2018-12-11 15:40:00,73.46,73.46,73.32,73.38,58870.0,55.7341,55.7341,55.6279,55.6734,58870.0
2018-12-11 15:45:00,73.38,73.45,73.27,73.27,65978.0,55.6734,55.7265,55.5899,55.5899,65978.0
2018-12-11 15:50:00,73.28,73.36,73.15,73.34,80653.0,55.5975,55.6582,55.4989,55.643,80653.0
2018-12-11 15:55:00,73.32,73.33,73.16,73.27,168799.0,55.6279,55.6355,55.5065,55.5899,168799.0
2018-12-12 09:30:00,74.44,74.47,74.02,74.35,110667.0,56.4776,56.5004,56.159,56.4093,110667.0
2018-12-12 09:35:00,74.39,74.61,74.16,74.41,29606.0,56.4397,56.6066,56.2652,56.4548,29606.0
2018-12-12 09:40:00,74.36,74.57,74.05,74.14,25572.0,56.4169,56.5762,56.1817,56.25,25572.0
2018-12-12 09:45:00,74.14,74.2,73.89,74.11,21219.0,56.25,56.2955,56.0603,56.2272,21219.0
2018-12-12 09:50:00,74.08,74.2,73.91,74.03,36585.0,56.2045,56.2955,56.0755,56.1665,36585.0
2018-12-12 09:55:00,74.04,74.2,73.93,74.11,18245.0,56.1741,56.2955,56.0907,56.2272,18245.0
2018-12-12 10:00:00,74.14,74.21,73.95,74.13,27254.0,56.25,56.3031,56.1058,56.2424,27254.0
2018-12-12 10:05:00,74.1,74.16,73.85,74.0,28587.0,56.2197,56.2652,56.03,56.1438,28587.0
2018-12-12 10:10:00,73.98,74.16,73.91,73.99,32666.0,56.1286,56.2652,56.0755,56.1362,32666.0
2018-12-12 10:15:00,74.02,74.02,73.7,73.93,38217.0,56.159,56.159,55.9162,56.0907,38217.0
2018-12-12 10:20:00,73.89,73.95,73.69,73.78,44538.0,56.0603,56.1058,55.9086,55.9769,44538.0
2018-12-12 10:25:00,73.78,73.81,73.59,73.71,59155.0,55.9769,55.9996,55.8327,55.9238,59155.0
2018-12-12 10:30:00,73.7,73.93,73.51,73.85,53420.0,55.9162,56.0907,55.772,56.03,53420.0
2018-12-12 10:35:00,73.82,73.86,73.33,73.4,54832.0,56.0072,56.0376,55.6355,55.6886,54832.0
2018-12-12 10:40:00,73.36,73.63,73.35,73.63,23072.0,55.6582,55.8631,55.6506,55.8631,23072.0
2018-12-12 10:45:00,73.61,73.79,73.56,73.77,39058.0,55.8479,55.9845,55.81,55.9693,39058.0
2018-12-12 10:50:00,73.78,73.9,73.56,73.64,153238.0,55.9769,56.0679,55.81,55.8706,153238.0
2018-12-12 10:55:00,73.63,73.9,73.61,73.61,69588.0,55.8631,56.0679,55.8479,55.8479,69588.0
2018-12-12 11:00:00,73.6,73.86,73.6,73.86,40281.0,55.8403,56.0376,55.8403,56.0376,40281.0
2018-12-12 11:05:00,73.88,74.05,73.74,74.03,27407.0,56.0527,56.1817,55.9465,56.1665,27407.0
2018-12-12 11:10:00,74.03,74.18,73.92,74.16,17384.0,56.1665,56.2803,56.0831,56.2652,17384.0
2018-12-12 11:15:00,74.18,74.23,73.97,74.0,25048.0,56.2803,56.3183,56.121,56.1438,25048.0
2018-12-12 11:20:00,74.0,74.17,73.9,74.1,80063.0,56.1438,56.2728,56.0679,56.2197,80063.0
2018-12-12 11:25:00,74.14,74.27,74.0,74.04,19388.0,56.25,56.3486,56.1438,56.1741,19388.0
2018-12-12 11:30:00,74.04,74.15,73.93,74.01,30192.0,56.1741,56.2576,56.0907,56.1514,30192.0
2018-12-12 11:35:00,73.98,74.2,73.95,74.09,24991.0,56.1286,56.2955,56.1058,56.2121,24991.0
2018-12-12 11:40:00,74.07,74.23,74.04,74.09,15648.0,56.1969,56.3183,56.1741,56.2121,15648.0
2018-12-12 11:45:00,74.1,74.23,74.06,74.21,22300.0,56.2197,56.3183,56.1893,56.3031,22300.0
2018-12-12 11:50:00,74.19,74.36,74.16,74.28,16106.0,56.2879,56.4169,56.2652,56.3562,16106.0
2018-12-12 11:55:00,74.27,74.37,74.16,74.37,22612.0,56.3486,56.4245,56.2652,56.4245,22612.0
2018-12-12 12:00:00,74.38,74.49,74.35,74.44,20534.0,56.4321,56.5155,56.4093,56.4776,20534.0
2018-12-12 12:05:00,74.44,74.44,74.22,74.3,30661.0,56.4776,56.4776,56.3107,56.3714,30661.0
2018-12-12 12:10:00,74.32,74.37,74.19,74.24,32855.0,56.3866,56.4245,56.2879,56.3259,32855.0
2018-12-12 12:15:00,74.22,74.27,74.11,74.15,19041.0,56.3107,56.3486,56.2272,56.2576,19041.0
2018-12-12 12:20:00,74.12,74.17,73.96,74.07,33936.0,56.2348,56.2728,56.1134,56.1969,33936.0
2018-12-12 12:25:00,74.06,74.16,74.03,74.11,26431.0,56.1893,56.2652,56.1665,56.2272,26431.0
2018-12-12 12:30:00,74.14,74.4,74.14,74.33,28046.0,56.25,56.4473,56.25,56.3942,28046.0
2018-12-12 12:35:00,74.34,74.34,74.14,74.19,21108.0,56.4017,56.4017,56.25,56.2879,21108.0
2018-12-12 12:40:00,74.19,74.37,74.17,74.33,22057.0,56.2879,56.4245,56.2728,56.3942,22057.0
2018-12-12 12:45:00,74.32,74.46,74.27,74.43,15904.0,56.3866,56.4928,56.3486,56.47,15904.0
2018-12-12 12:50:00,74.42,74.64,74.42,74.64,18407.0,56.4624,56.6293,56.4624,56.6293,18407.0
2018-12-12 12:55:00,74.62,74.75,74.62,74.73,18545.0,56.6142,56.7128,56.6142,56.6976,18545.0
2018-12-12 13:00:00,74.73,74.73,74.58,74.67,17284.0,56.6976,56.6976,56.5838,56.6521,17284.0
2018-12-12 13:05:00,74.7,74.78,74.68,74.71,15132.0,56.6749,56.7356,56.6597,56.6825,15132.0
2018-12-12 13:10:00,74.74,74.88,74.72,74.81,23678.0,56.7052,56.8114,56.69,56.7583,23678.0
2018-12-12 13:15:00,74.8,74.85,74.74,74.75,13482.0,56.7507,56.7887,56.7052,56.7128,13482.0
2018-12-12 13:20:00,74.74,74.75,74.6,74.66,26500.0,56.7052,56.7128,56.599,56.6445,26500.0
2018-12-12 13:25:00,74.64,74.72,74.62,74.66,20319.0,56.6293,56.69,56.6142,56.6445,20319.0
2018-12-12 13:30:00,74.65,74.69,74.57,74.65,38769.0,56.6369,56.6673,56.5762,56.6369,38769.0
2018-12-12 13:35:00,74.64,74.66,74.49,74.56,15138.0,56.6293,56.6445,56.5155,56.5687,15138.0
2018-12-12 13:40:00,74.56,74.58,74.51,74.55,19196.0,56.5687,56.5838,56.5307,56.5611,19196.0
2018-12-12 13:45:00,74.55,74.58,74.5,74.54,21072.0,56.5611,56.5838,56.5231,56.5535,21072.0
2018-12-12 13:50:00,74.56,74.61,74.43,74.43,22151.0,56.5687,56.6066,56.47,56.47,22151.0
2018-12-12 13:55:00,74.42,74.48,74.24,74.48,23889.0,56.4624,56.508,56.3259,56.508,23889.0
2018-12-12 14:00:00,74.51,74.57,74.41,74.5,21023.0,56.5307,56.5762,56.4548,56.5231,21023.0
2018-12-12 14:05:00,74.5,74.57,74.39,74.42,20396.0,56.5231,56.5762,56.4397,56.4624,20396.0
2018-12-12 14:10:00,74.41,74.43,74.25,74.31,16706.0,56.4548,56.47,56.3335,56.379,16706.0
2018-12-12 14:15:00,74.29,74.34,74.25,74.32,17892.0,56.3638,56.4017,56.3335,56.3866,17892.0
2018-12-12 14:20:00,74.32,74.35,74.18,74.26,22080.0,56.3866,56.4093,56.2803,56.341,22080.0
2018-12-12 14:25:00,74.24,74.28,73.9,73.99,16951.0,56.3259,56.3562,56.0679,56.1362,16951.0
2018-12-12 14:30:00,73.95,74.04,73.79,74.02,26324.0,56.1058,56.1741,55.9845,56.159,26324.0
2018-12-12 14:35:00,74.0,74.01,73.89,73.96,30628.0,56.1438,56.1514,56.0603,56.1134,30628.0
2018-12-12 14:40:00,73.97,73.99,73.72,73.83,58244.0,56.121,56.1362,55.9313,56.0148,58244.0
2018-12-12 14:45:00,73.85,73.93,73.77,73.8,19827.0,56.03,56.0907,55.9693,55.992,19827.0
2018-12-12 14:50:00,73.79,73.93,73.72,73.9,35740.0,55.9845,56.0907,55.9313,56.0679,35740.0
2018-12-12 14:55:00,73.89,74.12,73.87,74.09,21758.0,56.0603,56.2348,56.0451,56.2121,21758.0
2018-12-12 15:00:00,74.09,74.11,73.94,73.94,18759.0,56.2121,56.2272,56.0983,56.0983,18759.0
2018-12-12 15:05:00,73.95,74.19,73.95,74.19,18812.0,56.1058,56.2879,56.1058,56.2879,18812.0
2018-12-12 15:10:00,74.2,74.29,74.14,74.15,18834.0,56.2955,56.3638,56.25,56.2576,18834.0
2018-12-12 15:15:00,74.12,74.13,73.94,74.02,27490.0,56.2348,56.2424,56.0983,56.159,27490.0
2018-12-12 15:20:00,74.0,74.09,73.92,74.09,27719.0,56.1438,56.2121,56.0831,56.2121,27719.0
2018-12-12 15:25:00,74.1,74.24,74.03,74.08,40622.0,56.2197,56.3259,56.1665,56.2045,40622.0
2018-12-12 15:30:00,74.09,74.26,74.09,74.2,52492.0,56.2121,56.341,56.2121,56.2955,52492.0
2018-12-12 15:35:00,74.22,74.34,74.15,74.27,53107.0,56.3107,56.4017,56.2576,56.3486,53107.0
2018-12-12 15:40:00,74.28,74.33,74.0,74.05,62755.0,56.3562,56.3942,56.1438,56.1817,62755.0
2018-12-12 15:45:00,74.04,74.1,73.95,74.04,99358.0,56.1741,56.2197,56.1058,56.1741,99358.0
2018-12-12 15:50:00,74.04,74.04,73.83,73.86,73998.0,56.1741,56.1741,56.0148,56.0376,73998.0
2018-12-12 15:55:00,73.86,73.86,73.6,73.65,136943.0,56.0376,56.0376,55.8403,55.8782,136943.0
2018-12-13 09:30:00,73.93,74.33,73.8,74.27,107104.0,56.0907,56.3942,55.992,56.3486,107104.0
2018-12-13 09:35:00,74.32,74.55,74.06,74.34,65349.0,56.3866,56.5611,56.1893,56.4017,65349.0
2018-12-13 09:40:00,74.31,74.41,73.69,73.72,35823.0,56.379,56.4548,55.9086,55.9313,35823.0
2018-12-13 09:45:00,73.79,73.88,73.54,73.68,29918.0,55.9845,56.0527,55.7948,55.901,29918.0
2018-12-13 09:50:00,73.7,73.7,73.39,73.4,41005.0,55.9162,55.9162,55.681,55.6886,41005.0
2018-12-13 09:55:00,73.42,73.65,73.38,73.58,22020.0,55.7037,55.8782,55.6734,55.8251,22020.0
2018-12-13 10:00:00,73.59,73.98,73.53,73.96,75612.0,55.8327,56.1286,55.7872,56.1134,75612.0
2018-12-13 10:05:00,73.99,74.02,73.58,73.66,38094.0,56.1362,56.159,55.8251,55.8858,38094.0
2018-12-13 10:10:00,73.74,74.2,73.7,73.92,44266.0,55.9465,56.2955,55.9162,56.0831,44266.0
2018-12-13 10:15:00,73.97,74.15,73.77,73.88,34036.0,56.121,56.2576,55.9693,56.0527,34036.0
2018-12-13 10:20:00,73.85,74.12,73.81,73.99,45713.0,56.03,56.2348,55.9996,56.1362,45713.0
2018-12-13 10:25:00,74.02,74.26,73.92,74.06,42730.0,56.159,56.341,56.0831,56.1893,42730.0
2018-12-13 10:30:00,74.07,74.09,73.88,74.04,32000.0,56.1969,56.2121,56.0527,56.1741,32000.0
2018-12-13 10:35:00,74.09,74.3,73.91,73.96,82360.0,56.2121,56.3714,56.0755,56.1134,82360.0
2018-12-13 10:40:00,73.95,74.16,73.91,74.14,45619.0,56.1058,56.2652,56.0755,56.25,45619.0
2018-12-13 10:45:00,74.15,74.27,73.99,74.25,56682.0,56.2576,56.3486,56.1362,56.3335,56682.0
2018-12-13 10:50:00,74.21,74.24,74.01,74.11,48537.0,56.3031,56.3259,56.1514,56.2272,48537.0
2018-12-13 10:55:00,74.13,74.22,74.06,74.15,35016.0,56.2424,56.3107,56.1893,56.2576,35016.0
2018-12-13 11:00:00,74.14,74.16,73.97,73.99,40881.0,56.25,56.2652,56.121,56.1362,40881.0
2018-12-13 11:05:00,73.97,74.21,73.95,74.08,32312.0,56.121,56.3031,56.1058,56.2045,32312.0
2018-12-13 11:10:00,74.08,74.09,73.91,73.92,27403.0,56.2045,56.2121,56.0755,56.0831,27403.0
2018-12-13 11:15:00,73.94,74.04,73.83,73.88,33774.0,56.0983,56.1741,56.0148,56.0527,33774.0
2018-12-13 11:20:00,73.9,74.02,73.85,73.88,19308.0,56.0679,56.159,56.03,56.0527,19308.0
2018-12-13 11:25:00,73.9,74.2,73.88,74.1,39359.0,56.0679,56.2955,56.0527,56.2197,39359.0
2018-12-13 11:30:00,74.1,74.27,74.03,74.17,40329.0,56.2197,56.3486,56.1665,56.2728,40329.0
2018-12-13 11:35:00,74.19,74.2,74.08,74.16,23929.0,56.2879,56.2955,56.2045,56.2652,23929.0
2018-12-13 11:40:00,74.15,74.57,74.07,74.5,68026.0,56.2576,56.5762,56.1969,56.5231,68026.0
2018-12-13 11:45:00,74.47,74.48,74.3,74.31,54113.0,56.5004,56.508,56.3714,56.379,54113.0
2018-12-13 11:50:00,74.26,74.26,74.0,74.08,19065.0,56.341,56.341,56.1438,56.2045,19065.0
2018-12-13 11:55:00,74.11,74.38,74.08,74.18,27612.0,56.2272,56.4321,56.2045,56.2803,27612.0
2018-12-13 12:00:00,74.13,74.26,73.99,74.09,20684.0,56.2424,56.341,56.1362,56.2121,20684.0
2018-12-13 12:05:00,74.07,74.24,74.06,74.09,19729.0,56.1969,56.3259,56.1893,56.2121,19729.0
2018-12-13 12:10:00,74.07,74.36,73.96,74.24,38996.0,56.1969,56.4169,56.1134,56.3259,38996.0
2018-12-13 12:15:00,74.2,74.26,73.99,74.07,37915.0,56.2955,56.341,56.1362,56.1969,37915.0
2018-12-13 12:20:00,74.11,74.14,73.92,73.96,20714.0,56.2272,56.25,56.0831,56.1134,20714.0
2018-12-13 12:25:00,73.95,74.02,73.77,73.89,54759.0,56.1058,56.159,55.9693,56.0603,54759.0
2018-12-13 12:30:00,73.84,73.95,73.75,73.91,41335.0,56.0224,56.1058,55.9541,56.0755,41335.0
2018-12-13 12:35:00,73.93,74.16,73.93,74.13,16513.0,56.0907,56.2652,56.0907,56.2424,16513.0
2018-12-13 12:40:00,74.12,74.14,73.82,73.82,18055.0,56.2348,56.25,56.0072,56.0072,18055.0
2018-12-13 12:45:00,73.83,73.87,73.72,73.82,19798.0,56.0148,56.0451,55.9313,56.0072,19798.0
2018-12-13 12:50:00,73.81,73.91,73.61,73.61,20076.0,55.9996,56.0755,55.8479,55.8479,20076.0
2018-12-13 12:55:00,73.62,73.67,73.5,73.6,25738.0,55.8555,55.8934,55.7644,55.8403,25738.0
2018-12-13 13:00:00,73.58,73.62,73.46,73.53,23437.0,55.8251,55.8555,55.7341,55.7872,23437.0
2018-12-13 13:05:00,73.52,73.61,73.44,73.55,17283.0,55.7796,55.8479,55.7189,55.8024,17283.0
2018-12-13 13:10:00,73.54,73.63,73.46,73.58,18499.0,55.7948,55.8631,55.7341,55.8251,18499.0
2018-12-13 13:15:00,73.56,73.72,73.56,73.59,15781.0,55.81,55.9313,55.81,55.8327,15781.0
2018-12-13 13:20:00,73.6,73.67,73.56,73.56,32014.0,55.8403,55.8934,55.81,55.81,32014.0
2018-12-13 13:25:00,73.57,73.59,73.33,73.49,23347.0,55.8175,55.8327,55.6355,55.7568,23347.0
2018-12-13 13:30:00,73.51,73.66,73.49,73.59,19596.0,55.772,55.8858,55.7568,55.8327,19596.0
2018-12-13 13:35:00,73.58,73.77,73.48,73.72,31372.0,55.8251,55.9693,55.7493,55.9313,31372.0
2018-12-13 13:40:00,73.75,73.77,73.51,73.53,21368.0,55.9541,55.9693,55.772,55.7872,21368.0
2018-12-13 13:45:00,73.51,73.51,73.3,73.31,24372.0,55.772,55.772,55.6127,55.6203,24372.0
2018-12-13 13:50:00,73.33,73.39,73.24,73.26,29275.0,55.6355,55.681,55.5672,55.5823,29275.0
2018-12-13 13:55:00,73.24,73.3,73.17,73.2,19470.0,55.5672,55.6127,55.5141,55.5368,19470.0
2018-12-13 14:00:00,73.23,73.41,73.2,73.2,42109.0,55.5596,55.6961,55.5368,55.5368,42109.0
2018-12-13 14:05:00,73.22,73.22,73.04,73.1,27154.0,55.552,55.552,55.4154,55.461,27154.0
2018-12-13 14:10:00,73.11,73.18,73.05,73.06,13437.0,55.4685,55.5216,55.423,55.4306,13437.0
2018-12-13 14:15:00,73.05,73.14,73.03,73.03,22816.0,55.423,55.4913,55.4078,55.4078,22816.0
2018-12-13 14:20:00,73.04,73.15,73.02,73.12,37316.0,55.4154,55.4989,55.4003,55.4761,37316.0
2018-12-13 14:25:00,73.11,73.29,73.06,73.21,47378.0,55.4685,55.6051,55.4306,55.5444,47378.0
2018-12-13 14:30:00,73.19,73.26,73.18,73.18,24280.0,55.5292,55.5823,55.5216,55.5216,24280.0
2018-12-13 14:35:00,73.18,73.18,73.04,73.1,20606.0,55.5216,55.5216,55.4154,55.461,20606.0
2018-12-13 14:40:00,73.11,73.18,73.07,73.1,23442.0,55.4685,55.5216,55.4382,55.461,23442.0
2018-12-13 14:45:00,73.11,73.18,73.06,73.06,19534.0,55.4685,55.5216,55.4306,55.4306,19534.0
2018-12-13 14:50:00,73.07,73.34,73.05,73.26,31084.0,55.4382,55.643,55.423,55.5823,31084.0
2018-12-13 14:55:00,73.27,73.39,73.26,73.3,21779.0,55.5899,55.681,55.5823,55.6127,21779.0
2018-12-13 15:00:00,73.3,73.35,73.19,73.26,22353.0,55.6127,55.6506,55.5292,55.5823,22353.0
2018-12-13 15:05:00,73.26,73.27,73.1,73.13,27362.0,55.5823,55.5899,55.461,55.4837,27362.0
2018-12-13 15:10:00,73.14,73.39,73.12,73.34,34911.0,55.4913,55.681,55.4761,55.643,34911.0
2018-12-13 15:15:00,73.35,73.44,73.34,73.38,35621.0,55.6506,55.7189,55.643,55.6734,35621.0
2018-12-13 15:20:00,73.4,73.49,73.35,73.44,34320.0,55.6886,55.7568,55.6506,55.7189,34320.0
2018-12-13 15:25:00,73.44,73.53,73.38,73.45,35759.0,55.7189,55.7872,55.6734,55.7265,35759.0
2018-12-13 15:30:00,73.43,73.56,73.35,73.49,50901.0,55.7113,55.81,55.6506,55.7568,50901.0
2018-12-13 15:35:00,73.49,73.49,73.34,73.46,56333.0,55.7568,55.7568,55.643,55.7341,56333.0
2018-12-13 15:40:00,73.46,73.67,73.45,73.63,88048.0,55.7341,55.8934,55.7265,55.8631,88048.0
2018-12-13 15:45:00,73.64,73.73,73.55,73.64,89100.0,55.8706,55.9389,55.8024,55.8706,89100.0
2018-12-13 15:50:00,73.63,73.65,73.51,73.53,58783.0,55.8631,55.8782,55.772,55.7872,58783.0
2018-12-13 15:55:00,73.54,73.64,73.44,73.46,225505.0,55.7948,55.8706,55.7189,55.7341,225505.0
2018-12-14 09:30:00,73.4,73.62,73.05,73.38,120470.0,55.6886,55.8555,55.423,55.6734,120470.0
2018-12-14 09:35:00,73.4,74.17,73.4,74.13,46510.0,55.6886,56.2728,55.6886,56.2424,46510.0
2018-12-14 09:40:00,74.19,74.4,73.91,74.07,46470.0,56.2879,56.4473,56.0755,56.1969,46470.0
2018-12-14 09:45:00,74.12,74.63,74.08,74.47,49536.0,56.2348,56.6218,56.2045,56.5004,49536.0
2018-12-14 09:50:00,74.51,74.65,74.43,74.59,41458.0,56.5307,56.6369,56.47,56.5914,41458.0
2018-12-14 09:55:00,74.62,74.88,74.49,74.79,92552.0,56.6142,56.8114,56.5155,56.7432,92552.0
2018-12-14 10:00:00,74.78,75.29,74.67,75.26,79862.0,56.7356,57.1225,56.6521,57.0997,79862.0
2018-12-14 10:05:00,75.25,75.34,75.13,75.23,120777.0,57.0922,57.1604,57.0011,57.077,120777.0
2018-12-14 10:10:00,75.21,75.23,74.67,74.76,91755.0,57.0618,57.077,56.6521,56.7204,91755.0
2018-12-14 10:15:00,74.76,74.93,74.66,74.78,52749.0,56.7204,56.8494,56.6445,56.7356,52749.0
2018-12-14 10:20:00,74.76,74.9,74.73,74.84,35557.0,56.7204,56.8266,56.6976,56.7811,35557.0
2018-12-14 10:25:00,74.84,74.85,74.46,74.48,44187.0,56.7811,56.7887,56.4928,56.508,44187.0
2018-12-14 10:30:00,74.44,74.51,74.33,74.4,38893.0,56.4776,56.5307,56.3942,56.4473,38893.0
2018-12-14 10:35:00,74.41,74.8,74.38,74.77,33399.0,56.4548,56.7507,56.4321,56.728,33399.0
2018-12-14 10:40:00,74.77,74.94,74.68,74.76,65105.0,56.728,56.857,56.6597,56.7204,65105.0
2018-12-14 10:45:00,74.74,74.97,74.66,74.97,43548.0,56.7052,56.8797,56.6445,56.8797,43548.0
2018-12-14 10:50:00,74.95,75.05,74.9,75.04,28335.0,56.8645,56.9404,56.8266,56.9328,28335.0
2018-12-14 10:55:00,75.04,75.04,74.76,74.77,35070.0,56.9328,56.9328,56.7204,56.728,35070.0
2018-12-14 11:00:00,74.76,74.92,74.69,74.85,40901.0,56.7204,56.8418,56.6673,56.7887,40901.0
2018-12-14 11:05:00,74.87,74.89,74.82,74.87,41946.0,56.8038,56.819,56.7659,56.8038,41946.0
2018-12-14 11:10:00,74.88,74.97,74.8,74.92,106122.0,56.8114,56.8797,56.7507,56.8418,106122.0
2018-12-14 11:15:00,74.9,74.93,74.72,74.74,60343.0,56.8266,56.8494,56.69,56.7052,60343.0
2018-12-14 11:20:00,74.75,74.76,74.5,74.5,37341.0,56.7128,56.7204,56.5231,56.5231,37341.0
2018-12-14 11:25:00,74.51,74.56,74.36,74.47,43552.0,56.5307,56.5687,56.4169,56.5004,43552.0
2018-12-14 11:30:00,74.48,74.8,74.48,74.72,19765.0,56.508,56.7507,56.508,56.69,19765.0
2018-12-14 11:35:00,74.74,74.85,74.73,74.85,32175.0,56.7052,56.7887,56.6976,56.7887,32175.0
2018-12-14 11:40:00,74.85,74.92,74.55,74.55,27890.0,56.7887,56.8418,56.5611,56.5611,27890.0
2018-12-14 11:45:00,74.54,74.57,74.38,74.41,19812.0,56.5535,56.5762,56.4321,56.4548,19812.0
2018-12-14 11:50:00,74.4,74.42,74.22,74.33,29924.0,56.4473,56.4624,56.3107,56.3942,29924.0
2018-12-14 11:55:00,74.32,74.45,74.17,74.25,50785.0,56.3866,56.4852,56.2728,56.3335,50785.0
2018-12-14 12:00:00,74.28,74.39,74.27,74.3,41136.0,56.3562,56.4397,56.3486,56.3714,41136.0
2018-12-14 12:05:00,74.31,74.42,74.3,74.34,38765.0,56.379,56.4624,56.3714,56.4017,38765.0
2018-12-14 12:10:00,74.32,74.34,74.04,74.08,44917.0,56.3866,56.4017,56.1741,56.2045,44917.0
2018-12-14 12:15:00,74.08,74.37,74.07,74.27,63636.0,56.2045,56.4245,56.1969,56.3486,63636.0
2018-12-14 12:20:00,74.28,74.33,74.18,74.21,50943.0,56.3562,56.3942,56.2803,56.3031,50943.0
2018-12-14 12:25:00,74.2,74.23,74.12,74.23,42073.0,56.2955,56.3183,56.2348,56.3183,42073.0
2018-12-14 12:30:00,74.23,74.36,74.18,74.18,38787.0,56.3183,56.4169,56.2803,56.2803,38787.0
2018-12-14 12:35:00,74.18,74.19,73.98,73.98,73302.0,56.2803,56.2879,56.1286,56.1286,73302.0
2018-12-14 12:40:00,73.98,74.09,73.87,74.02,84173.0,56.1286,56.2121,56.0451,56.159,84173.0
2018-12-14 12:45:00,74.01,74.04,73.76,73.79,24686.0,56.1514,56.1741,55.9617,55.9845,24686.0
2018-12-14 12:50:00,73.78,73.81,73.68,73.8,25727.0,55.9769,55.9996,55.901,55.992,25727.0
2018-12-14 12:55:00,73.8,73.83,73.51,73.56,27290.0,55.992,56.0148,55.772,55.81,27290.0
2018-12-14 13:00:00,73.55,73.67,73.5,73.51,22016.0,55.8024,55.8934,55.7644,55.772,22016.0
2018-12-14 13:05:00,73.52,73.64,73.45,73.63,35444.0,55.7796,55.8706,55.7265,55.8631,35444.0
2018-12-14 13:10:00,73.64,73.72,73.58,73.68,31352.0,55.8706,55.9313,55.8251,55.901,31352.0
2018-12-14 13:15:00,73.69,73.72,73.5,73.5,14250.0,55.9086,55.9313,55.7644,55.7644,14250.0
2018-12-14 13:20:00,73.5,73.54,73.34,73.38,33825.0,55.7644,55.7948,55.643,55.6734,33825.0
2018-12-14 13:25:00,73.37,73.44,73.27,73.3,23235.0,55.6658,55.7189,55.5899,55.6127,23235.0
2018-12-14 13:30:00,73.29,73.32,73.22,73.23,53869.0,55.6051,55.6279,55.552,55.5596,53869.0
2018-12-14 13:35:00,73.22,73.47,73.22,73.36,21842.0,55.552,55.7417,55.552,55.6582,21842.0
2018-12-14 13:40:00,73.38,73.5,73.35,73.4,15619.0,55.6734,55.7644,55.6506,55.6886,15619.0
2018-12-14 13:45:00,73.39,73.5,73.38,73.5,18776.0,55.681,55.7644,55.6734,55.7644,18776.0
2018-12-14 13:50:00,73.5,73.62,73.5,73.51,18510.0,55.7644,55.8555,55.7644,55.772,18510.0
2018-12-14 13:55:00,73.47,73.49,73.26,73.26,16455.0,55.7417,55.7568,55.5823,55.5823,16455.0
2018-12-14 14:00:00,73.29,73.33,73.2,73.29,30825.0,55.6051,55.6355,55.5368,55.6051,30825.0
2018-12-14 14:05:00,73.29,73.4,73.27,73.4,23544.0,55.6051,55.6886,55.5899,55.6886,23544.0
2018-12-14 14:10:00,73.39,73.46,73.33,73.42,29405.0,55.681,55.7341,55.6355,55.7037,29405.0
2018-12-14 14:15:00,73.42,73.62,73.42,73.51,31942.0,55.7037,55.8555,55.7037,55.772,31942.0
2018-12-14 14:20:00,73.51,73.61,73.47,73.58,23905.0,55.772,55.8479,55.7417,55.8251,23905.0
2018-12-14 14:25:00,73.57,73.6,73.34,73.5,33590.0,55.8175,55.8403,55.643,55.7644,33590.0
2018-12-14 14:30:00,73.5,73.5,73.26,73.28,27919.0,55.7644,55.7644,55.5823,55.5975,27919.0
2018-12-14 14:35:00,73.27,73.36,73.18,73.18,34723.0,55.5899,55.6582,55.5216,55.5216,34723.0
2018-12-14 14:40:00,73.18,73.3,73.09,73.13,31743.0,55.5216,55.6127,55.4534,55.4837,31743.0
2018-12-14 14:45:00,73.16,73.2,73.05,73.11,25386.0,55.5065,55.5368,55.423,55.4685,25386.0
2018-12-14 14:50:00,73.1,73.17,72.99,73.01,53454.0,55.461,55.5141,55.3775,55.3927,53454.0
2018-12-14 14:55:00,73.02,73.47,72.98,73.47,51568.0,55.4003,55.7417,55.3699,55.7417,51568.0
2018-12-14 15:00:00,73.49,73.56,73.41,73.45,34212.0,55.7568,55.81,55.6961,55.7265,34212.0
2018-12-14 15:05:00,73.42,73.5,73.31,73.33,27292.0,55.7037,55.7644,55.6203,55.6355,27292.0
2018-12-14 15:10:00,73.34,73.63,73.31,73.45,27635.0,55.643,55.8631,55.6203,55.7265,27635.0
2018-12-14 15:15:00,73.46,73.5,73.37,73.45,34309.0,55.7341,55.7644,55.6658,55.7265,34309.0
2018-12-14 15:20:00,73.43,73.45,73.32,73.38,33662.0,55.7113,55.7265,55.6279,55.6734,33662.0
2018-12-14 15:25:00,73.38,73.47,73.36,73.41,31160.0,55.6734,55.7417,55.6582,55.6961,31160.0
2018-12-14 15:30:00,73.42,73.45,73.31,73.34,47242.0,55.7037,55.7265,55.6203,55.643,47242.0
2018-12-14 15:35:00,73.33,73.37,73.3,73.34,46571.0,55.6355,55.6658,55.6127,55.643,46571.0
2018-12-14 15:40:00,73.33,73.39,73.19,73.19,71422.0,55.6355,55.681,55.5292,55.5292,71422.0
2018-12-14 15:45:00,73.19,73.36,73.14,73.33,90916.0,55.5292,55.6582,55.4913,55.6355,90916.0
2018-12-14 15:50:00,73.33,73.34,73.17,73.25,171163.0,55.6355,55.643,55.5141,55.5748,171163.0
2018-12-14 15:55:00,73.26,73.41,73.24,73.33,222453.0,55.5823,55.6961,55.5672,55.6355,222453.0
2018-12-17 09:30:00,72.92,73.0,71.6,71.98,115103.0,55.3244,55.3851,54.3229,54.6112,115103.0
2018-12-17 09:35:00,72.0,72.38,71.79,71.8,32290.0,54.6264,54.9147,54.4671,54.4746,32290.0
2018-12-17 09:40:00,71.79,72.14,71.32,71.38,43652.0,54.4671,54.7326,54.1105,54.156,43652.0
2018-12-17 09:45:00,71.43,71.93,71.25,71.75,62951.0,54.1939,54.5733,54.0574,54.4367,62951.0
2018-12-17 09:50:00,71.71,72.19,71.59,72.14,54139.0,54.4064,54.7705,54.3153,54.7326,54139.0
2018-12-17 09:55:00,72.2,72.77,72.19,72.77,41187.0,54.7781,55.2106,54.7705,55.2106,41187.0
2018-12-17 10:00:00,72.67,72.86,72.35,72.46,46574.0,55.1347,55.2789,54.8919,54.9754,46574.0
2018-12-17 10:05:00,72.46,72.49,72.14,72.22,40183.0,54.9754,54.9981,54.7326,54.7933,40183.0
2018-12-17 10:10:00,72.24,72.68,72.17,72.61,31335.0,54.8085,55.1423,54.7554,55.0892,31335.0
2018-12-17 10:15:00,72.62,72.82,72.42,72.48,49495.0,55.0968,55.2485,54.945,54.9906,49495.0
2018-12-17 10:20:00,72.5,72.71,72.47,72.57,53452.0,55.0057,55.1651,54.983,55.0588,53452.0
2018-12-17 10:25:00,72.54,72.92,72.54,72.92,18985.0,55.0361,55.3244,55.0361,55.3244,18985.0
2018-12-17 10:30:00,72.97,73.08,72.87,73.02,27505.0,55.3623,55.4458,55.2865,55.4003,27505.0
2018-12-17 10:35:00,73.0,73.1,72.89,73.1,15258.0,55.3851,55.461,55.3016,55.461,15258.0
2018-12-17 10:40:00,73.06,73.36,72.99,73.05,48187.0,55.4306,55.6582,55.3775,55.423,48187.0
2018-12-17 10:45:00,73.09,73.14,72.89,72.96,49718.0,55.4534,55.4913,55.3016,55.3547,49718.0
2018-12-17 10:50:00,72.98,73.02,72.88,73.0,64541.0,55.3699,55.4003,55.294,55.3851,64541.0
2018-12-17 10:55:00,73.0,73.44,73.0,73.28,36948.0,55.3851,55.7189,55.3851,55.5975,36948.0
2018-12-17 11:00:00,73.25,73.4,73.15,73.32,42059.0,55.5748,55.6886,55.4989,55.6279,42059.0
2018-12-17 11:05:00,73.31,73.55,73.31,73.46,36412.0,55.6203,55.8024,55.6203,55.7341,36412.0
2018-12-17 11:10:00,73.52,73.53,73.3,73.42,21412.0,55.7796,55.7872,55.6127,55.7037,21412.0
2018-12-17 11:15:00,73.44,73.72,73.42,73.54,40399.0,55.7189,55.9313,55.7037,55.7948,40399.0
2018-12-17 11:20:00,73.58,73.8,73.48,73.72,24187.0,55.8251,55.992,55.7493,55.9313,24187.0
2018-12-17 11:25:00,73.7,73.73,73.55,73.68,20383.0,55.9162,55.9389,55.8024,55.901,20383.0
2018-12-17 11:30:00,73.7,73.72,73.54,73.68,35172.0,55.9162,55.9313,55.7948,55.901,35172.0
2018-12-17 11:35:00,73.66,73.7,73.55,73.69,26276.0,55.8858,55.9162,55.8024,55.9086,26276.0
2018-12-17 11:40:00,73.69,73.73,73.4,73.45,20080.0,55.9086,55.9389,55.6886,55.7265,20080.0
2018-12-17 11:45:00,73.43,73.81,73.38,73.81,20272.0,55.7113,55.9996,55.6734,55.9996,20272.0
2018-12-17 11:50:00,73.81,73.89,73.73,73.8,18965.0,55.9996,56.0603,55.9389,55.992,18965.0
2018-12-17 11:55:00,73.79,74.06,73.69,74.01,54806.0,55.9845,56.1893,55.9086,56.1514,54806.0
2018-12-17 12:00:00,74.0,74.15,73.96,74.05,38660.0,56.1438,56.2576,56.1134,56.1817,38660.0
2018-12-17 12:05:00,74.01,74.1,73.94,73.98,24201.0,56.1514,56.2197,56.0983,56.1286,24201.0
2018-12-17 12:10:00,73.99,74.02,73.62,73.62,26394.0,56.1362,56.159,55.8555,55.8555,26394.0
2018-12-17 12:15:00,73.62,73.72,73.54,73.58,22071.0,55.8555,55.9313,55.7948,55.8251,22071.0
2018-12-17 12:20:00,73.58,73.65,73.48,73.49,18313.0,55.8251,55.8782,55.7493,55.7568,18313.0
2018-12-17 12:25:00,73.5,73.55,73.45,73.48,16735.0,55.7644,55.8024,55.7265,55.7493,16735.0
2018-12-17 12:30:00,73.47,73.47,73.14,73.15,17322.0,55.7417,55.7417,55.4913,55.4989,17322.0
2018-12-17 12:35:00,73.16,73.19,73.05,73.1,15362.0,55.5065,55.5292,55.423,55.461,15362.0
2018-12-17 12:40:00,73.08,73.12,72.89,73.03,26686.0,55.4458,55.4761,55.3016,55.4078,26686.0
2018-12-17 12:45:00,73.04,73.25,73.02,73.23,20733.0,55.4154,55.5748,55.4003,55.5596,20733.0
2018-12-17 12:50:00,73.22,73.3,72.9,72.97,29984.0,55.552,55.6127,55.3092,55.3623,29984.0
2018-12-17 12:55:00,72.98,73.05,72.75,72.75,30279.0,55.3699,55.423,55.1954,55.1954,30279.0
2018-12-17 13:00:00,72.75,72.81,72.59,72.61,25099.0,55.1954,55.2409,55.074,55.0892,25099.0
2018-12-17 13:05:00,72.61,72.9,72.61,72.8,28203.0,55.0892,55.3092,55.0892,55.2333,28203.0
2018-12-17 13:10:00,72.79,72.94,72.78,72.93,30617.0,55.2258,55.3396,55.2182,55.332,30617.0
2018-12-17 13:15:00,72.92,72.92,72.61,72.62,27010.0,55.3244,55.3244,55.0892,55.0968,27010.0
2018-12-17 13:20:00,72.63,72.69,72.45,72.66,30876.0,55.1044,55.1499,54.9678,55.1271,30876.0
2018-12-17 13:25:00,72.65,72.67,72.51,72.51,30062.0,55.1195,55.1347,55.0133,55.0133,30062.0
2018-12-17 13:30:00,72.52,72.61,72.31,72.31,83246.0,55.0209,55.0892,54.8616,54.8616,83246.0
2018-12-17 13:35:00,72.33,72.65,72.29,72.65,79643.0,54.8768,55.1195,54.8464,55.1195,79643.0
2018-12-17 13:40:00,72.64,72.91,72.61,72.77,42319.0,55.1119,55.3168,55.0892,55.2106,42319.0
2018-12-17 13:45:00,72.74,72.74,72.47,72.52,39247.0,55.1878,55.1878,54.983,55.0209,39247.0
2018-12-17 13:50:00,72.55,72.59,72.41,72.57,33681.0,55.0437,55.074,54.9374,55.0588,33681.0
2018-12-17 13:55:00,72.57,72.86,72.48,72.61,31105.0,55.0588,55.2789,54.9906,55.0892,31105.0
2018-12-17 14:00:00,72.59,72.71,72.39,72.45,31310.0,55.074,55.1651,54.9223,54.9678,31310.0
2018-12-17 14:05:00,72.45,72.69,72.4,72.59,30012.0,54.9678,55.1499,54.9299,55.074,30012.0
2018-12-17 14:10:00,72.6,72.62,72.47,72.56,23920.0,55.0816,55.0968,54.983,55.0513,23920.0
2018-12-17 14:15:00,72.55,72.68,72.5,72.61,45898.0,55.0437,55.1423,55.0057,55.0892,45898.0
2018-12-17 14:20:00,72.61,72.97,72.59,72.73,36542.0,55.0892,55.3623,55.074,55.1802,36542.0
2018-12-17 14:25:00,72.72,72.82,72.55,72.6,26097.0,55.1726,55.2485,55.0437,55.0816,26097.0
2018-12-17 14:30:00,72.6,72.74,72.57,72.61,30892.0,55.0816,55.1878,55.0588,55.0892,30892.0
2018-12-17 14:35:00,72.62,72.62,72.38,72.47,37668.0,55.0968,55.0968,54.9147,54.983,37668.0
2018-12-17 14:40:00,72.47,72.68,72.44,72.52,37086.0,54.983,55.1423,54.9602,55.0209,37086.0
2018-12-17 14:45:00,72.53,72.67,72.49,72.52,44948.0,55.0285,55.1347,54.9981,55.0209,44948.0
2018-12-17 14:50:00,72.51,72.57,72.37,72.39,30444.0,55.0133,55.0588,54.9071,54.9223,30444.0
2018-12-17 14:55:00,72.38,72.59,72.37,72.57,33143.0,54.9147,55.074,54.9071,55.0588,33143.0
2018-12-17 15:00:00,72.55,72.62,72.45,72.59,51725.0,55.0437,55.0968,54.9678,55.074,51725.0
2018-12-17 15:05:00,72.57,72.69,72.41,72.44,61219.0,55.0588,55.1499,54.9374,54.9602,61219.0
2018-12-17 15:10:00,72.44,72.69,72.44,72.55,57251.0,54.9602,55.1499,54.9602,55.0437,57251.0
2018-12-17 15:15:00,72.54,72.65,72.42,72.54,49348.0,55.0361,55.1195,54.945,55.0361,49348.0
2018-12-17 15:20:00,72.54,72.55,72.32,72.36,56077.0,55.0361,55.0437,54.8692,54.8995,56077.0
2018-12-17 15:25:00,72.35,72.39,72.23,72.38,63613.0,54.8919,54.9223,54.8009,54.9147,63613.0
2018-12-17 15:30:00,72.39,72.42,72.18,72.29,102381.0,54.9223,54.945,54.7629,54.8464,102381.0
2018-12-17 15:35:00,72.3,72.44,72.2,72.37,71829.0,54.854,54.9602,54.7781,54.9071,71829.0
2018-12-17 15:40:00,72.36,72.38,72.27,72.28,89579.0,54.8995,54.9147,54.8312,54.8388,89579.0
2018-12-17 15:45:00,72.26,72.4,72.1,72.22,108584.0,54.8236,54.9299,54.7023,54.7933,108584.0
2018-12-17 15:50:00,72.22,72.53,72.2,72.53,106407.0,54.7933,55.0285,54.7781,55.0285,106407.0
2018-12-17 15:55:00,72.53,72.7,72.46,72.59,190108.0,55.0285,55.1575,54.9754,55.074,190108.0
2018-12-18 09:30:00,72.55,72.71,72.02,72.7,125902.0,55.0437,55.1651,54.6416,55.1575,125902.0
2018-12-18 09:35:00,72.73,72.78,72.0,72.27,70472.0,55.1802,55.2182,54.6264,54.8312,70472.0
2018-12-18 09:40:00,72.29,72.75,72.13,72.57,39291.0,54.8464,55.1954,54.725,55.0588,39291.0
2018-12-18 09:45:00,72.52,73.1,72.52,72.84,38397.0,55.0209,55.461,55.0209,55.2637,38397.0
2018-12-18 09:50:00,72.86,73.1,72.81,73.06,20959.0,55.2789,55.461,55.2409,55.4306,20959.0
2018-12-18 09:55:00,73.03,73.35,73.0,73.25,21257.0,55.4078,55.6506,55.3851,55.5748,21257.0
2018-12-18 10:00:00,73.27,73.33,72.95,73.07,28820.0,55.5899,55.6355,55.3471,55.4382,28820.0
2018-12-18 10:05:00,73.05,73.22,72.93,72.94,23107.0,55.423,55.552,55.332,55.3396,23107.0
2018-12-18 10:10:00,72.92,73.01,72.75,72.97,29053.0,55.3244,55.3927,55.1954,55.3623,29053.0
2018-12-18 10:15:00,72.97,73.16,72.91,73.14,19837.0,55.3623,55.5065,55.3168,55.4913,19837.0
2018-12-18 10:20:00,73.24,73.29,72.99,73.0,24586.0,55.5672,55.6051,55.3775,55.3851,24586.0
2018-12-18 10:25:00,73.01,73.05,72.87,73.01,38170.0,55.3927,55.423,55.2865,55.3927,38170.0
2018-12-18 10:30:00,73.01,73.02,72.74,72.74,21585.0,55.3927,55.4003,55.1878,55.1878,21585.0
2018-12-18 10:35:00,72.76,72.83,72.52,72.65,31002.0,55.203,55.2561,55.0209,55.1195,31002.0
2018-12-18 10:40:00,72.67,72.78,72.42,72.5,27466.0,55.1347,55.2182,54.945,55.0057,27466.0
2018-12-18 10:45:00,72.52,72.53,72.26,72.4,33774.0,55.0209,55.0285,54.8236,54.9299,33774.0
2018-12-18 10:50:00,72.38,72.46,72.14,72.25,32720.0,54.9147,54.9754,54.7326,54.8161,32720.0
2018-12-18 10:55:00,72.26,72.53,72.24,72.48,25377.0,54.8236,55.0285,54.8085,54.9906,25377.0
2018-12-18 11:00:00,72.47,72.64,72.37,72.4,30609.0,54.983,55.1119,54.9071,54.9299,30609.0
2018-12-18 11:05:00,72.4,72.54,72.29,72.32,33172.0,54.9299,55.0361,54.8464,54.8692,33172.0
2018-12-18 11:10:00,72.31,72.33,71.88,71.93,42437.0,54.8616,54.8768,54.5353,54.5733,42437.0
2018-12-18 11:15:00,71.93,71.98,71.79,71.92,20447.0,54.5733,54.6112,54.4671,54.5657,20447.0
2018-12-18 11:20:00,71.92,71.92,71.45,71.46,47715.0,54.5657,54.5657,54.2091,54.2167,47715.0
2018-12-18 11:25:00,71.43,71.53,71.19,71.41,61440.0,54.1939,54.2698,54.0118,54.1787,61440.0
2018-12-18 11:30:00,71.42,71.57,71.39,71.55,27907.0,54.1863,54.3001,54.1636,54.285,27907.0
2018-12-18 11:35:00,71.57,71.81,71.37,71.5,36949.0,54.3001,54.4822,54.1484,54.247,36949.0
2018-12-18 11:40:00,71.52,71.52,71.2,71.23,44125.0,54.2622,54.2622,54.0194,54.0422,44125.0
2018-12-18 11:45:00,71.23,71.51,71.09,71.47,97224.0,54.0422,54.2546,53.936,54.2243,97224.0
2018-12-18 11:50:00,71.45,71.56,71.29,71.52,39605.0,54.2091,54.2926,54.0877,54.2622,39605.0
2018-12-18 11:55:00,71.54,71.58,71.39,71.45,32170.0,54.2774,54.3077,54.1636,54.2091,32170.0
2018-12-18 12:00:00,71.46,71.72,71.43,71.72,34316.0,54.2167,54.4139,54.1939,54.4139,34316.0
2018-12-18 12:05:00,71.69,72.03,71.69,72.01,37312.0,54.3912,54.6491,54.3912,54.634,37312.0
2018-12-18 12:10:00,72.02,72.11,71.83,71.83,30739.0,54.6416,54.7098,54.4974,54.4974,30739.0
2018-12-18 12:15:00,71.87,72.03,71.79,71.88,35166.0,54.5278,54.6491,54.4671,54.5353,35166.0
2018-12-18 12:20:00,71.91,72.01,71.87,71.93,14767.0,54.5581,54.634,54.5278,54.5733,14767.0
2018-12-18 12:25:00,71.95,72.03,71.83,71.91,19740.0,54.5884,54.6491,54.4974,54.5581,19740.0
2018-12-18 12:30:00,71.9,72.0,71.83,71.9,22804.0,54.5505,54.6264,54.4974,54.5505,22804.0
2018-12-18 12:35:00,71.91,71.97,71.79,71.97,13864.0,54.5581,54.6036,54.4671,54.6036,13864.0
2018-12-18 12:40:00,71.96,72.02,71.92,71.95,26818.0,54.596,54.6416,54.5657,54.5884,26818.0
2018-12-18 12:45:00,71.93,71.96,71.76,71.95,22772.0,54.5733,54.596,54.4443,54.5884,22772.0
2018-12-18 12:50:00,71.94,72.01,71.86,72.01,29949.0,54.5809,54.634,54.5202,54.634,29949.0
2018-12-18 12:55:00,72.02,72.07,71.89,71.91,20063.0,54.6416,54.6795,54.5429,54.5581,20063.0
2018-12-18 13:00:00,71.92,71.95,71.82,71.82,16485.0,54.5657,54.5884,54.4898,54.4898,16485.0
2018-12-18 13:05:00,71.8,71.85,71.74,71.74,28836.0,54.4746,54.5126,54.4291,54.4291,28836.0
2018-12-18 13:10:00,71.75,72.1,71.74,72.05,21084.0,54.4367,54.7023,54.4291,54.6643,21084.0
2018-12-18 13:15:00,72.04,72.05,71.87,71.9,20104.0,54.6567,54.6643,54.5278,54.5505,20104.0
2018-12-18 13:20:00,71.89,71.97,71.86,71.87,16811.0,54.5429,54.6036,54.5202,54.5278,16811.0
2018-12-18 13:25:00,71.87,71.88,71.73,71.78,36601.0,54.5278,54.5353,54.4215,54.4595,36601.0
2018-12-18 13:30:00,71.77,71.77,71.66,71.72,19955.0,54.4519,54.4519,54.3684,54.4139,19955.0
2018-12-18 13:35:00,71.72,71.75,71.66,71.69,24329.0,54.4139,54.4367,54.3684,54.3912,24329.0
2018-12-18 13:40:00,71.67,71.7,71.5,71.51,31945.0,54.376,54.3988,54.247,54.2546,31945.0
2018-12-18 13:45:00,71.51,71.6,71.45,71.6,22675.0,54.2546,54.3229,54.2091,54.3229,22675.0
2018-12-18 13:50:00,71.59,71.6,71.25,71.3,56348.0,54.3153,54.3229,54.0574,54.0953,56348.0
2018-12-18 13:55:00,71.26,71.29,71.14,71.23,29749.0,54.0649,54.0877,53.9739,54.0422,29749.0
2018-12-18 14:00:00,71.22,71.41,71.22,71.38,33857.0,54.0346,54.1787,54.0346,54.156,33857.0
2018-12-18 14:05:00,71.38,71.44,71.31,71.41,33623.0,54.156,54.2015,54.1029,54.1787,33623.0
2018-12-18 14:10:00,71.41,71.59,71.4,71.55,31639.0,54.1787,54.3153,54.1712,54.285,31639.0
2018-12-18 14:15:00,71.54,71.57,71.3,71.35,51420.0,54.2774,54.3001,54.0953,54.1332,51420.0
2018-12-18 14:20:00,71.38,71.47,71.29,71.29,23624.0,54.156,54.2243,54.0877,54.0877,23624.0
2018-12-18 14:25:00,71.28,71.39,71.26,71.34,31669.0,54.0801,54.1636,54.0649,54.1256,31669.0
2018-12-18 14:30:00,71.36,71.43,71.14,71.16,37452.0,54.1408,54.1939,53.9739,53.9891,37452.0
2018-12-18 14:35:00,71.16,71.29,71.09,71.23,30145.0,53.9891,54.0877,53.936,54.0422,30145.0
2018-12-18 14:40:00,71.22,71.23,70.76,70.81,63589.0,54.0346,54.0422,53.6856,53.7235,63589.0
2018-12-18 14:45:00,70.82,70.96,70.72,70.94,69523.0,53.7311,53.8373,53.6552,53.8222,69523.0
2018-12-18 14:50:00,70.98,71.07,70.85,71.05,28835.0,53.8525,53.9208,53.7539,53.9056,28835.0
2018-12-18 14:55:00,71.05,71.28,70.76,70.76,81164.0,53.9056,54.0801,53.6856,53.6856,81164.0
2018-12-18 15:00:00,70.77,70.94,70.66,70.88,45556.0,53.6932,53.8222,53.6097,53.7766,45556.0
2018-12-18 15:05:00,70.89,70.96,70.69,70.86,31626.0,53.7842,53.8373,53.6325,53.7615,31626.0
2018-12-18 15:10:00,70.85,71.18,70.8,71.1,38349.0,53.7539,54.0042,53.7159,53.9436,38349.0
2018-12-18 15:15:00,71.1,71.29,70.97,71.23,37124.0,53.9436,54.0877,53.8449,54.0422,37124.0
2018-12-18 15:20:00,71.23,71.3,71.05,71.12,38466.0,54.0422,54.0953,53.9056,53.9587,38466.0
2018-12-18 15:25:00,71.11,71.11,70.91,71.03,41106.0,53.9511,53.9511,53.7994,53.8904,41106.0
2018-12-18 15:30:00,71.06,71.28,71.06,71.19,61912.0,53.9132,54.0801,53.9132,54.0118,61912.0
2018-12-18 15:35:00,71.18,71.27,71.11,71.13,60948.0,54.0042,54.0725,53.9511,53.9663,60948.0
2018-12-18 15:40:00,71.13,71.31,71.12,71.26,64827.0,53.9663,54.1029,53.9587,54.0649,64827.0
2018-12-18 15:45:00,71.27,71.64,71.25,71.6,125249.0,54.0725,54.3532,54.0574,54.3229,125249.0
2018-12-18 15:50:00,71.59,71.62,71.38,71.48,97798.0,54.3153,54.3381,54.156,54.2319,97798.0
2018-12-18 15:55:00,71.49,71.52,71.05,71.05,170991.0,54.2394,54.2622,53.9056,53.9056,170991.0
2018-12-19 09:30:00,71.66,72.23,71.62,72.11,88948.0,54.3684,54.8009,54.3381,54.7098,88948.0
2018-12-19 09:35:00,72.17,72.46,71.69,71.89,44242.0,54.7554,54.9754,54.3912,54.5429,44242.0
2018-12-19 09:40:00,71.86,72.35,71.86,72.21,33641.0,54.5202,54.8919,54.5202,54.7857,33641.0
2018-12-19 09:45:00,72.25,72.29,72.05,72.22,32353.0,54.8161,54.8464,54.6643,54.7933,32353.0
2018-12-19 09:50:00,72.27,72.33,72.15,72.16,31065.0,54.8312,54.8768,54.7402,54.7478,31065.0
2018-12-19 09:55:00,72.2,72.48,72.19,72.37,41920.0,54.7781,54.9906,54.7705,54.9071,41920.0
2018-12-19 10:00:00,72.44,72.89,72.32,72.83,46292.0,54.9602,55.3016,54.8692,55.2561,46292.0
2018-12-19 10:05:00,72.81,72.96,72.73,72.73,36655.0,55.2409,55.3547,55.1802,55.1802,36655.0
2018-12-19 10:10:00,72.76,72.84,72.45,72.74,22883.0,55.203,55.2637,54.9678,55.1878,22883.0
2018-12-19 10:15:00,72.71,72.86,72.65,72.82,33577.0,55.1651,55.2789,55.1195,55.2485,33577.0
2018-12-19 10:20:00,72.81,72.84,72.57,72.7,49515.0,55.2409,55.2637,55.0588,55.1575,49515.0
2018-12-19 10:25:00,72.68,72.87,72.66,72.86,36709.0,55.1423,55.2865,55.1271,55.2789,36709.0
2018-12-19 10:30:00,72.86,73.11,72.7,72.72,65449.0,55.2789,55.4685,55.1575,55.1726,65449.0
2018-12-19 10:35:00,72.73,73.05,72.7,72.98,41483.0,55.1802,55.423,55.1575,55.3699,41483.0
2018-12-19 10:40:00,73.03,73.2,72.9,72.94,30284.0,55.4078,55.5368,55.3092,55.3396,30284.0
2018-12-19 10:45:00,72.9,72.97,72.64,72.68,43426.0,55.3092,55.3623,55.1119,55.1423,43426.0
2018-12-19 10:50:00,72.68,72.96,72.62,72.92,46415.0,55.1423,55.3547,55.0968,55.3244,46415.0
2018-12-19 10:55:00,72.93,73.11,72.82,73.11,29136.0,55.332,55.4685,55.2485,55.4685,29136.0
2018-12-19 11:00:00,73.15,73.17,72.93,73.02,41611.0,55.4989,55.5141,55.332,55.4003,41611.0
2018-12-19 11:05:00,73.04,73.35,73.03,73.23,27454.0,55.4154,55.6506,55.4078,55.5596,27454.0
2018-12-19 11:10:00,73.24,73.47,73.17,73.26,24991.0,55.5672,55.7417,55.5141,55.5823,24991.0
2018-12-19 11:15:00,73.25,73.28,73.01,73.12,55252.0,55.5748,55.5975,55.3927,55.4761,55252.0
2018-12-19 11:20:00,73.11,73.28,73.11,73.23,46835.0,55.4685,55.5975,55.4685,55.5596,46835.0
2018-12-19 11:25:00,73.23,73.45,73.2,73.23,45394.0,55.5596,55.7265,55.5368,55.5596,45394.0
2018-12-19 11:30:00,73.25,73.32,73.08,73.29,42519.0,55.5748,55.6279,55.4458,55.6051,42519.0
2018-12-19 11:35:00,73.28,73.43,73.24,73.36,23853.0,55.5975,55.7113,55.5672,55.6582,23853.0
2018-12-19 11:40:00,73.38,73.58,73.35,73.5,30787.0,55.6734,55.8251,55.6506,55.7644,30787.0
2018-12-19 11:45:00,73.49,73.53,73.38,73.52,25741.0,55.7568,55.7872,55.6734,55.7796,25741.0
2018-12-19 11:50:00,73.54,73.73,73.54,73.73,39495.0,55.7948,55.9389,55.7948,55.9389,39495.0
2018-12-19 11:55:00,73.75,73.8,73.56,73.77,23809.0,55.9541,55.992,55.81,55.9693,23809.0
2018-12-19 12:00:00,73.75,73.79,73.65,73.69,20359.0,55.9541,55.9845,55.8782,55.9086,20359.0
2018-12-19 12:05:00,73.69,73.99,73.68,73.95,22185.0,55.9086,56.1362,55.901,56.1058,22185.0
2018-12-19 12:10:00,73.94,73.94,73.8,73.84,20287.0,56.0983,56.0983,55.992,56.0224,20287.0
2018-12-19 12:15:00,73.84,73.9,73.78,73.9,14044.0,56.0224,56.0679,55.9769,56.0679,14044.0
2018-12-19 12:20:00,73.89,73.9,73.66,73.84,19112.0,56.0603,56.0679,55.8858,56.0224,19112.0
2018-12-19 12:25:00,73.83,73.83,73.61,73.67,14015.0,56.0148,56.0148,55.8479,55.8934,14015.0
2018-12-19 12:30:00,73.64,73.64,73.57,73.59,12495.0,55.8706,55.8706,55.8175,55.8327,12495.0
2018-12-19 12:35:00,73.59,73.73,73.59,73.67,10724.0,55.8327,55.9389,55.8327,55.8934,10724.0
2018-12-19 12:40:00,73.64,73.64,73.52,73.54,12014.0,55.8706,55.8706,55.7796,55.7948,12014.0
2018-12-19 12:45:00,73.53,73.63,73.51,73.63,19131.0,55.7872,55.8631,55.772,55.8631,19131.0
2018-12-19 12:50:00,73.66,73.66,73.49,73.54,23415.0,55.8858,55.8858,55.7568,55.7948,23415.0
2018-12-19 12:55:00,73.5,73.54,73.42,73.45,18999.0,55.7644,55.7948,55.7037,55.7265,18999.0
2018-12-19 13:00:00,73.44,73.51,73.42,73.47,21506.0,55.7189,55.772,55.7037,55.7417,21506.0
2018-12-19 13:05:00,73.48,73.53,73.4,73.4,12300.0,55.7493,55.7872,55.6886,55.6886,12300.0
2018-12-19 13:10:00,73.4,73.47,73.37,73.41,18788.0,55.6886,55.7417,55.6658,55.6961,18788.0
2018-12-19 13:15:00,73.41,73.41,73.29,73.38,12037.0,55.6961,55.6961,55.6051,55.6734,12037.0
2018-12-19 13:20:00,73.37,73.43,73.01,73.02,30736.0,55.6658,55.7113,55.3927,55.4003,30736.0
2018-12-19 13:25:00,73.05,73.12,72.98,73.1,17222.0,55.423,55.4761,55.3699,55.461,17222.0
2018-12-19 13:30:00,73.12,73.19,73.03,73.06,26787.0,55.4761,55.5292,55.4078,55.4306,26787.0
2018-12-19 13:35:00,73.05,73.23,73.05,73.14,28460.0,55.423,55.5596,55.423,55.4913,28460.0
2018-12-19 13:40:00,73.1,73.27,73.09,73.18,24893.0,55.461,55.5899,55.4534,55.5216,24893.0
2018-12-19 13:45:00,73.18,73.33,73.11,73.31,33493.0,55.5216,55.6355,55.4685,55.6203,33493.0
2018-12-19 13:50:00,73.33,73.37,73.27,73.28,42304.0,55.6355,55.6658,55.5899,55.5975,42304.0
2018-12-19 13:55:00,73.27,73.75,73.27,73.75,20001.0,55.5899,55.9541,55.5899,55.9541,20001.0
2018-12-19 14:00:00,73.75,73.88,72.51,72.61,52213.0,55.9541,56.0527,55.0133,55.0892,52213.0
2018-12-19 14:05:00,72.66,72.88,72.43,72.59,36551.0,55.1271,55.294,54.9526,55.074,36551.0
2018-12-19 14:10:00,72.63,72.64,72.08,72.27,29861.0,55.1044,55.1119,54.6871,54.8312,29861.0
2018-12-19 14:15:00,72.26,72.76,72.2,72.68,39195.0,54.8236,55.203,54.7781,55.1423,39195.0
2018-12-19 14:20:00,72.61,72.7,72.16,72.3,42241.0,55.0892,55.1575,54.7478,54.854,42241.0
2018-12-19 14:25:00,72.29,72.53,72.1,72.53,46001.0,54.8464,55.0285,54.7023,55.0285,46001.0
2018-12-19 14:30:00,72.56,72.82,72.49,72.53,59710.0,55.0513,55.2485,54.9981,55.0285,59710.0
2018-12-19 14:35:00,72.52,72.64,72.06,72.18,66664.0,55.0209,55.1119,54.6719,54.7629,66664.0
2018-12-19 14:40:00,72.23,72.23,71.42,71.42,48746.0,54.8009,54.8009,54.1863,54.1863,48746.0
2018-12-19 14:45:00,71.45,71.68,71.25,71.64,64278.0,54.2091,54.3836,54.0574,54.3532,64278.0
2018-12-19 14:50:00,71.67,71.67,71.1,71.28,39494.0,54.376,54.376,53.9436,54.0801,39494.0
2018-12-19 14:55:00,71.21,71.23,70.69,70.97,58576.0,54.027,54.0422,53.6325,53.8449,58576.0
2018-12-19 15:00:00,71.02,71.02,70.56,70.64,42537.0,53.8829,53.8829,53.5339,53.5945,42537.0
2018-12-19 15:05:00,70.65,70.74,70.24,70.59,85401.0,53.6021,53.6704,53.2911,53.5566,85401.0
2018-12-19 15:10:00,70.58,70.99,70.41,70.99,76469.0,53.549,53.8601,53.42,53.8601,76469.0
2018-12-19 15:15:00,71.02,71.02,70.53,70.68,103854.0,53.8829,53.8829,53.5111,53.6249,103854.0
2018-12-19 15:20:00,70.69,71.07,70.49,70.98,85020.0,53.6325,53.9208,53.4807,53.8525,85020.0
2018-12-19 15:25:00,70.98,71.07,70.65,70.65,57450.0,53.8525,53.9208,53.6021,53.6021,57450.0
2018-12-19 15:30:00,70.65,71.19,70.63,71.07,62211.0,53.6021,54.0118,53.587,53.9208,62211.0
2018-12-19 15:35:00,71.07,71.08,70.8,70.88,55903.0,53.9208,53.9284,53.7159,53.7766,55903.0
2018-12-19 15:40:00,70.85,70.88,70.66,70.85,84916.0,53.7539,53.7766,53.6097,53.7539,84916.0
2018-12-19 15:45:00,70.85,70.97,70.71,70.89,126052.0,53.7539,53.8449,53.6477,53.7842,126052.0
2018-12-19 15:50:00,70.9,71.16,70.84,71.08,151805.0,53.7918,53.9891,53.7463,53.9284,151805.0
2018-12-19 15:55:00,71.07,71.25,70.99,71.0,200135.0,53.9208,54.0574,53.8601,53.8677,200135.0
2018-12-20 09:30:00,70.09,70.96,70.01,70.85,109434.0,53.1773,53.8373,53.1166,53.7539,109434.0
2018-12-20 09:35:00,70.82,71.25,70.57,71.16,58263.0,53.7311,54.0574,53.5414,53.9891,58263.0
2018-12-20 09:40:00,71.16,71.34,70.88,71.24,33560.0,53.9891,54.1256,53.7766,54.0498,33560.0
2018-12-20 09:45:00,71.3,71.49,71.1,71.36,28312.0,54.0953,54.2394,53.9436,54.1408,28312.0
2018-12-20 09:50:00,71.33,71.61,71.31,71.53,34502.0,54.1181,54.3305,54.1029,54.2698,34502.0
2018-12-20 09:55:00,71.57,72.2,71.54,72.15,50065.0,54.3001,54.7781,54.2774,54.7402,50065.0
2018-12-20 10:00:00,72.14,72.19,71.85,71.85,42803.0,54.7326,54.7705,54.5126,54.5126,42803.0
2018-12-20 10:05:00,71.85,72.38,71.82,72.33,40521.0,54.5126,54.9147,54.4898,54.8768,40521.0
2018-12-20 10:10:00,72.28,72.28,71.87,71.97,33346.0,54.8388,54.8388,54.5278,54.6036,33346.0
2018-12-20 10:15:00,71.99,72.1,71.85,71.93,25824.0,54.6188,54.7023,54.5126,54.5733,25824.0
2018-12-20 10:20:00,71.92,72.2,71.87,72.03,36070.0,54.5657,54.7781,54.5278,54.6491,36070.0
2018-12-20 10:25:00,72.03,72.27,72.0,72.2,25580.0,54.6491,54.8312,54.6264,54.7781,25580.0
2018-12-20 10:30:00,72.2,72.5,72.19,72.22,37813.0,54.7781,55.0057,54.7705,54.7933,37813.0
2018-12-20 10:35:00,72.2,72.38,72.12,72.27,34041.0,54.7781,54.9147,54.7174,54.8312,34041.0
2018-12-20 10:40:00,72.29,72.49,72.2,72.49,41571.0,54.8464,54.9981,54.7781,54.9981,41571.0
2018-12-20 10:45:00,72.5,72.51,71.99,72.11,52803.0,55.0057,55.0133,54.6188,54.7098,52803.0
2018-12-20 10:50:00,72.08,72.15,71.75,71.79,37148.0,54.6871,54.7402,54.4367,54.4671,37148.0
2018-12-20 10:55:00,71.81,71.94,71.75,71.86,37892.0,54.4822,54.5809,54.4367,54.5202,37892.0
2018-12-20 11:00:00,71.81,71.91,71.63,71.81,51192.0,54.4822,54.5581,54.3457,54.4822,51192.0
2018-12-20 11:05:00,71.83,71.93,71.64,71.72,33727.0,54.4974,54.5733,54.3532,54.4139,33727.0
2018-12-20 11:10:00,71.72,71.82,71.55,71.63,52843.0,54.4139,54.4898,54.285,54.3457,52843.0
2018-12-20 11:15:00,71.62,71.75,71.53,71.66,49814.0,54.3381,54.4367,54.2698,54.3684,49814.0
2018-12-20 11:20:00,71.65,71.66,71.32,71.37,39292.0,54.3608,54.3684,54.1105,54.1484,39292.0
2018-12-20 11:25:00,71.42,71.42,71.1,71.28,41100.0,54.1863,54.1863,53.9436,54.0801,41100.0
2018-12-20 11:30:00,71.25,71.42,71.16,71.21,41365.0,54.0574,54.1863,53.9891,54.027,41365.0
2018-12-20 11:35:00,71.24,71.26,71.15,71.22,77356.0,54.0498,54.0649,53.9815,54.0346,77356.0
2018-12-20 11:40:00,71.23,71.25,70.94,71.11,44249.0,54.0422,54.0574,53.8222,53.9511,44249.0
2018-12-20 11:45:00,71.12,71.24,71.0,71.02,40496.0,53.9587,54.0498,53.8677,53.8829,40496.0
2018-12-20 11:50:00,71.05,71.15,70.76,71.15,78920.0,53.9056,53.9815,53.6856,53.9815,78920.0
2018-12-20 11:55:00,71.18,71.38,71.07,71.16,55555.0,54.0042,54.156,53.9208,53.9891,55555.0
2018-12-20 12:00:00,71.19,71.3,71.03,71.06,63796.0,54.0118,54.0953,53.8904,53.9132,63796.0
2018-12-20 12:05:00,71.03,71.21,70.97,71.01,60063.0,53.8904,54.027,53.8449,53.8753,60063.0
2018-12-20 12:10:00,71.01,71.14,70.83,70.84,33681.0,53.8753,53.9739,53.7387,53.7463,33681.0
2018-12-20 12:15:00,70.83,71.17,70.77,71.1,41222.0,53.7387,53.9967,53.6932,53.9436,41222.0
2018-12-20 12:20:00,71.1,71.31,71.02,71.2,49027.0,53.9436,54.1029,53.8829,54.0194,49027.0
2018-12-20 12:25:00,71.21,71.42,71.18,71.41,30768.0,54.027,54.1863,54.0042,54.1787,30768.0
2018-12-20 12:30:00,71.38,71.49,71.27,71.46,47600.0,54.156,54.2394,54.0725,54.2167,47600.0
2018-12-20 12:35:00,71.46,71.53,71.32,71.53,75350.0,54.2167,54.2698,54.1105,54.2698,75350.0
2018-12-20 12:40:00,71.51,71.51,71.22,71.26,108305.0,54.2546,54.2546,54.0346,54.0649,108305.0
2018-12-20 12:45:00,71.25,71.25,71.04,71.09,22006.0,54.0574,54.0574,53.898,53.936,22006.0
2018-12-20 12:50:00,71.08,71.17,71.03,71.06,29778.0,53.9284,53.9967,53.8904,53.9132,29778.0
2018-12-20 12:55:00,71.03,71.32,71.0,71.23,44779.0,53.8904,54.1105,53.8677,54.0422,44779.0
2018-12-20 13:00:00,71.24,71.25,71.0,71.03,21032.0,54.0498,54.0574,53.8677,53.8904,21032.0
2018-12-20 13:05:00,71.03,71.15,70.96,70.98,63723.0,53.8904,53.9815,53.8373,53.8525,63723.0
2018-12-20 13:10:00,70.98,71.09,70.94,70.99,25787.0,53.8525,53.936,53.8222,53.8601,25787.0
2018-12-20 13:15:00,71.0,71.21,71.0,71.08,29335.0,53.8677,54.027,53.8677,53.9284,29335.0
2018-12-20 13:20:00,71.07,71.19,70.92,71.01,31589.0,53.9208,54.0118,53.807,53.8753,31589.0
2018-12-20 13:25:00,71.02,71.12,70.98,71.09,21142.0,53.8829,53.9587,53.8525,53.936,21142.0
2018-12-20 13:30:00,71.09,71.19,70.91,70.97,45480.0,53.936,54.0118,53.7994,53.8449,45480.0
2018-12-20 13:35:00,70.96,71.03,70.75,70.93,27333.0,53.8373,53.8904,53.678,53.8146,27333.0
2018-12-20 13:40:00,70.94,70.95,70.6,70.92,52876.0,53.8222,53.8297,53.5642,53.807,52876.0
2018-12-20 13:45:00,70.92,70.97,70.8,70.82,19987.0,53.807,53.8449,53.7159,53.7311,19987.0
2018-12-20 13:50:00,70.84,70.84,70.59,70.59,31357.0,53.7463,53.7463,53.5566,53.5566,31357.0
2018-12-20 13:55:00,70.61,70.82,70.57,70.79,40219.0,53.5718,53.7311,53.5414,53.7084,40219.0
2018-12-20 14:00:00,70.8,70.91,70.46,70.58,74647.0,53.7159,53.7994,53.458,53.549,74647.0
2018-12-20 14:05:00,70.59,70.72,70.47,70.54,48286.0,53.5566,53.6552,53.4656,53.5187,48286.0
2018-12-20 14:10:00,70.51,70.52,70.18,70.42,57621.0,53.4959,53.5035,53.2455,53.4276,57621.0
2018-12-20 14:15:00,70.44,70.45,70.23,70.27,43372.0,53.4428,53.4504,53.2835,53.3138,43372.0
2018-12-20 14:20:00,70.27,70.71,70.27,70.63,81509.0,53.3138,53.6477,53.3138,53.587,81509.0
2018-12-20 14:25:00,70.66,70.99,70.59,70.93,46347.0,53.6097,53.8601,53.5566,53.8146,46347.0
2018-12-20 14:30:00,70.9,71.04,70.77,70.88,40943.0,53.7918,53.898,53.6932,53.7766,40943.0
2018-12-20 14:35:00,70.88,71.19,70.82,70.82,39513.0,53.7766,54.0118,53.7311,53.7311,39513.0
2018-12-20 14:40:00,70.82,71.28,70.77,71.19,60149.0,53.7311,54.0801,53.6932,54.0118,60149.0
2018-12-20 14:45:00,71.22,71.41,71.13,71.34,42348.0,54.0346,54.1787,53.9663,54.1256,42348.0
2018-12-20 14:50:00,71.34,71.34,70.99,71.06,35411.0,54.1256,54.1256,53.8601,53.9132,35411.0
2018-12-20 14:55:00,71.04,71.07,70.5,70.61,76688.0,53.898,53.9208,53.4883,53.5718,76688.0
2018-12-20 15:00:00,70.61,70.68,70.34,70.39,66375.0,53.5718,53.6249,53.3669,53.4049,66375.0
2018-12-20 15:05:00,70.39,70.61,70.12,70.59,41863.0,53.4049,53.5718,53.2,53.5566,41863.0
2018-12-20 15:10:00,70.6,70.88,70.57,70.85,42768.0,53.5642,53.7766,53.5414,53.7539,42768.0
2018-12-20 15:15:00,70.83,70.87,70.64,70.66,31127.0,53.7387,53.7691,53.5945,53.6097,31127.0
2018-12-20 15:20:00,70.66,71.04,70.57,71.0,62812.0,53.6097,53.898,53.5414,53.8677,62812.0
2018-12-20 15:25:00,71.0,71.04,70.67,70.68,53078.0,53.8677,53.898,53.6173,53.6249,53078.0
2018-12-20 15:30:00,70.68,70.88,70.66,70.73,59673.0,53.6249,53.7766,53.6097,53.6628,59673.0
2018-12-20 15:35:00,70.73,70.84,70.62,70.69,63556.0,53.6628,53.7463,53.5794,53.6325,63556.0
2018-12-20 15:40:00,70.7,70.73,70.36,70.38,99522.0,53.6401,53.6628,53.3821,53.3973,99522.0
2018-12-20 15:45:00,70.36,70.44,70.21,70.34,111079.0,53.3821,53.4428,53.2683,53.3669,111079.0
2018-12-20 15:50:00,70.35,70.41,70.15,70.2,172920.0,53.3745,53.42,53.2228,53.2607,172920.0
2018-12-20 15:55:00,70.18,70.62,70.15,70.61,374774.0,53.2455,53.5794,53.2228,53.5718,374774.0
2018-12-21 09:30:00,70.16,71.13,70.16,70.91,724826.0,53.2304,53.9663,53.2304,53.7994,724826.0
2018-12-21 09:35:00,70.92,71.79,70.86,71.16,53163.0,53.807,54.4671,53.7615,53.9891,53163.0
2018-12-21 09:40:00,71.11,71.14,70.8,71.0,44036.0,53.9511,53.9739,53.7159,53.8677,44036.0
2018-12-21 09:45:00,70.99,71.22,70.75,71.05,74216.0,53.8601,54.0346,53.678,53.9056,74216.0
2018-12-21 09:50:00,71.05,71.09,70.78,70.83,62469.0,53.9056,53.936,53.7008,53.7387,62469.0
2018-12-21 09:55:00,70.84,71.21,70.75,70.98,30629.0,53.7463,54.027,53.678,53.8525,30629.0
2018-12-21 10:00:00,71.06,71.27,70.84,71.13,67804.0,53.9132,54.0725,53.7463,53.9663,67804.0
2018-12-21 10:05:00,71.16,71.25,70.88,71.04,37889.0,53.9891,54.0574,53.7766,53.898,37889.0
2018-12-21 10:10:00,71.01,71.75,71.01,71.61,60369.0,53.8753,54.4367,53.8753,54.3305,60369.0
2018-12-21 10:15:00,71.59,72.27,71.59,72.18,52311.0,54.3153,54.8312,54.3153,54.7629,52311.0
2018-12-21 10:20:00,72.14,72.41,71.9,71.97,43962.0,54.7326,54.9374,54.5505,54.6036,43962.0
2018-12-21 10:25:00,71.96,72.35,71.9,72.18,30622.0,54.596,54.8919,54.5505,54.7629,30622.0
2018-12-21 10:30:00,72.14,72.39,72.13,72.31,37383.0,54.7326,54.9223,54.725,54.8616,37383.0
2018-12-21 10:35:00,72.35,72.35,72.15,72.18,47275.0,54.8919,54.8919,54.7402,54.7629,47275.0
2018-12-21 10:40:00,72.17,72.22,72.03,72.14,46376.0,54.7554,54.7933,54.6491,54.7326,46376.0
2018-12-21 10:45:00,72.12,72.49,72.12,72.32,26816.0,54.7174,54.9981,54.7174,54.8692,26816.0
2018-12-21 10:50:00,72.3,72.39,72.15,72.2,35914.0,54.854,54.9223,54.7402,54.7781,35914.0
2018-12-21 10:55:00,72.22,72.28,72.05,72.23,48573.0,54.7933,54.8388,54.6643,54.8009,48573.0
2018-12-21 11:00:00,72.24,72.35,72.0,72.1,61410.0,54.8085,54.8919,54.6264,54.7023,61410.0
2018-12-21 11:05:00,72.09,72.23,71.65,71.68,81854.0,54.6947,54.8009,54.3608,54.3836,81854.0
2018-12-21 11:10:00,71.68,71.88,71.49,71.58,45527.0,54.3836,54.5353,54.2394,54.3077,45527.0
2018-12-21 11:15:00,71.6,71.81,71.53,71.77,25692.0,54.3229,54.4822,54.2698,54.4519,25692.0
2018-12-21 11:20:00,71.79,72.0,71.7,71.93,29451.0,54.4671,54.6264,54.3988,54.5733,29451.0
2018-12-21 11:25:00,71.92,72.14,71.79,72.12,26075.0,54.5657,54.7326,54.4671,54.7174,26075.0
2018-12-21 11:30:00,72.15,72.39,72.0,72.25,56283.0,54.7402,54.9223,54.6264,54.8161,56283.0
2018-12-21 11:35:00,72.24,72.31,72.12,72.21,55106.0,54.8085,54.8616,54.7174,54.7857,55106.0
2018-12-21 11:40:00,72.19,72.39,72.09,72.37,50229.0,54.7705,54.9223,54.6947,54.9071,50229.0
2018-12-21 11:45:00,72.4,72.48,72.14,72.2,40084.0,54.9299,54.9906,54.7326,54.7781,40084.0
2018-12-21 11:50:00,72.21,72.47,72.15,72.21,34459.0,54.7857,54.983,54.7402,54.7857,34459.0
2018-12-21 11:55:00,72.25,72.36,71.98,72.07,54036.0,54.8161,54.8995,54.6112,54.6795,54036.0
2018-12-21 12:00:00,72.09,72.15,71.96,72.1,45774.0,54.6947,54.7402,54.596,54.7023,45774.0
2018-12-21 12:05:00,72.08,72.12,71.86,71.99,65156.0,54.6871,54.7174,54.5202,54.6188,65156.0
2018-12-21 12:10:00,72.01,72.03,71.81,71.85,42634.0,54.634,54.6491,54.4822,54.5126,42634.0
2018-12-21 12:15:00,71.86,72.0,71.81,71.95,45719.0,54.5202,54.6264,54.4822,54.5884,45719.0
2018-12-21 12:20:00,71.94,72.01,71.81,71.83,47652.0,54.5809,54.634,54.4822,54.4974,47652.0
2018-12-21 12:25:00,71.83,71.83,71.55,71.6,62637.0,54.4974,54.4974,54.285,54.3229,62637.0
2018-12-21 12:30:00,71.59,71.71,71.36,71.62,68934.0,54.3153,54.4064,54.1408,54.3381,68934.0
2018-12-21 12:35:00,71.64,71.75,71.45,71.71,61820.0,54.3532,54.4367,54.2091,54.4064,61820.0
2018-12-21 12:40:00,71.72,71.72,71.53,71.68,38013.0,54.4139,54.4139,54.2698,54.3836,38013.0
2018-12-21 12:45:00,71.71,71.98,71.69,71.76,77340.0,54.4064,54.6112,54.3912,54.4443,77340.0
2018-12-21 12:50:00,71.74,71.76,71.4,71.42,55457.0,54.4291,54.4443,54.1712,54.1863,55457.0
2018-12-21 12:55:00,71.4,71.49,71.19,71.4,35398.0,54.1712,54.2394,54.0118,54.1712,35398.0
2018-12-21 13:00:00,71.39,71.57,71.32,71.46,33645.0,54.1636,54.3001,54.1105,54.2167,33645.0
2018-12-21 13:05:00,71.47,71.6,71.29,71.53,67706.0,54.2243,54.3229,54.0877,54.2698,67706.0
2018-12-21 13:10:00,71.53,71.64,71.38,71.49,41154.0,54.2698,54.3532,54.156,54.2394,41154.0
2018-12-21 13:15:00,71.49,71.57,71.3,71.37,32522.0,54.2394,54.3001,54.0953,54.1484,32522.0
2018-12-21 13:20:00,71.37,71.66,71.34,71.58,32474.0,54.1484,54.3684,54.1256,54.3077,32474.0
2018-12-21 13:25:00,71.55,71.7,71.5,71.61,29116.0,54.285,54.3988,54.247,54.3305,29116.0
2018-12-21 13:30:00,71.61,71.86,71.51,71.86,39772.0,54.3305,54.5202,54.2546,54.5202,39772.0
2018-12-21 13:35:00,71.83,71.85,71.67,71.83,32706.0,54.4974,54.5126,54.376,54.4974,32706.0
2018-12-21 13:40:00,71.84,72.0,71.79,71.99,45858.0,54.505,54.6264,54.4671,54.6188,45858.0
2018-12-21 13:45:00,71.96,71.99,71.76,71.84,28937.0,54.596,54.6188,54.4443,54.505,28937.0
2018-12-21 13:50:00,71.86,71.94,71.52,71.65,25472.0,54.5202,54.5809,54.2622,54.3608,25472.0
2018-12-21 13:55:00,71.67,71.77,71.65,71.74,30530.0,54.376,54.4519,54.3608,54.4291,30530.0
2018-12-21 14:00:00,71.74,71.79,71.6,71.67,24388.0,54.4291,54.4671,54.3229,54.376,24388.0
2018-12-21 14:05:00,71.69,71.81,71.64,71.78,25135.0,54.3912,54.4822,54.3532,54.4595,25135.0
2018-12-21 14:10:00,71.76,71.83,71.56,71.65,51604.0,54.4443,54.4974,54.2926,54.3608,51604.0
2018-12-21 14:15:00,71.67,71.93,71.62,71.9,102463.0,54.376,54.5733,54.3381,54.5505,102463.0
2018-12-21 14:20:00,71.89,71.96,71.73,71.76,45619.0,54.5429,54.596,54.4215,54.4443,45619.0
2018-12-21 14:25:00,71.75,71.78,71.51,71.72,47368.0,54.4367,54.4595,54.2546,54.4139,47368.0
2018-12-21 14:30:00,71.7,71.71,71.41,71.45,45617.0,54.3988,54.4064,54.1787,54.2091,45617.0
2018-12-21 14:35:00,71.45,71.64,71.45,71.57,39103.0,54.2091,54.3532,54.2091,54.3001,39103.0
2018-12-21 14:40:00,71.58,71.61,71.32,71.4,48428.0,54.3077,54.3305,54.1105,54.1712,48428.0
2018-12-21 14:45:00,71.42,71.53,71.32,71.43,36982.0,54.1863,54.2698,54.1105,54.1939,36982.0
2018-12-21 14:50:00,71.42,71.69,71.4,71.42,32064.0,54.1863,54.3912,54.1712,54.1863,32064.0
2018-12-21 14:55:00,71.42,71.51,71.28,71.47,34625.0,54.1863,54.2546,54.0801,54.2243,34625.0
2018-12-21 15:00:00,71.49,71.72,71.49,71.63,40889.0,54.2394,54.4139,54.2394,54.3457,40889.0
2018-12-21 15:05:00,71.61,71.73,71.5,71.73,93742.0,54.3305,54.4215,54.247,54.4215,93742.0
2018-12-21 15:10:00,71.69,71.71,71.4,71.41,38364.0,54.3912,54.4064,54.1712,54.1787,38364.0
2018-12-21 15:15:00,71.41,71.46,71.12,71.21,58477.0,54.1787,54.2167,53.9587,54.027,58477.0
2018-12-21 15:20:00,71.22,71.34,71.15,71.29,63186.0,54.0346,54.1256,53.9815,54.0877,63186.0
2018-12-21 15:25:00,71.26,71.37,71.16,71.25,70308.0,54.0649,54.1484,53.9891,54.0574,70308.0
2018-12-21 15:30:00,71.26,71.41,71.19,71.26,116869.0,54.0649,54.1787,54.0118,54.0649,116869.0
2018-12-21 15:35:00,71.28,71.3,71.1,71.23,113510.0,54.0801,54.0953,53.9436,54.0422,113510.0
2018-12-21 15:40:00,71.23,71.48,71.2,71.44,104653.0,54.0422,54.2319,54.0194,54.2015,104653.0
2018-12-21 15:45:00,71.44,71.65,71.35,71.44,104286.0,54.2015,54.3608,54.1332,54.2015,104286.0
2018-12-21 15:50:00,71.45,71.52,71.29,71.41,157018.0,54.2091,54.2622,54.0877,54.1787,157018.0
2018-12-21 15:55:00,71.42,71.87,71.33,71.7,414386.0,54.1863,54.5278,54.1181,54.3988,414386.0
2018-12-24 09:30:00,71.25,71.32,70.36,70.73,118488.0,54.0574,54.1105,53.3821,53.6628,118488.0
2018-12-24 09:35:00,70.73,71.01,70.53,70.87,62981.0,53.6628,53.8753,53.5111,53.7691,62981.0
2018-12-24 09:40:00,70.91,71.18,70.75,70.86,42527.0,53.7994,54.0042,53.678,53.7615,42527.0
2018-12-24 09:45:00,70.82,70.91,70.26,70.4,41540.0,53.7311,53.7994,53.3062,53.4125,41540.0
2018-12-24 09:50:00,70.45,70.51,70.16,70.31,46827.0,53.4504,53.4959,53.2304,53.3442,46827.0
2018-12-24 09:55:00,70.29,70.63,70.24,70.63,41526.0,53.329,53.587,53.2911,53.587,41526.0
2018-12-24 10:00:00,70.62,70.73,70.46,70.62,72585.0,53.5794,53.6628,53.458,53.5794,72585.0
2018-12-24 10:05:00,70.62,70.73,70.22,70.28,100750.0,53.5794,53.6628,53.2759,53.3214,100750.0
2018-12-24 10:10:00,70.24,70.94,70.23,70.89,50072.0,53.2911,53.8222,53.2835,53.7842,50072.0
2018-12-24 10:15:00,70.85,70.98,70.47,70.6,45253.0,53.7539,53.8525,53.4656,53.5642,45253.0
2018-12-24 10:20:00,70.57,70.79,70.45,70.65,47788.0,53.5414,53.7084,53.4504,53.6021,47788.0
2018-12-24 10:25:00,70.67,70.73,70.55,70.59,30399.0,53.6173,53.6628,53.5263,53.5566,30399.0
2018-12-24 10:30:00,70.61,70.9,70.61,70.76,35499.0,53.5718,53.7918,53.5718,53.6856,35499.0
2018-12-24 10:35:00,70.76,71.03,70.64,70.97,30194.0,53.6856,53.8904,53.5945,53.8449,30194.0
2018-12-24 10:40:00,71.05,71.44,71.04,71.22,30036.0,53.9056,54.2015,53.898,54.0346,30036.0
2018-12-24 10:45:00,71.25,71.26,70.9,71.0,28124.0,54.0574,54.0649,53.7918,53.8677,28124.0
2018-12-24 10:50:00,70.99,71.02,70.86,70.94,43540.0,53.8601,53.8829,53.7615,53.8222,43540.0
2018-12-24 10:55:00,70.92,70.98,70.79,70.98,66812.0,53.807,53.8525,53.7084,53.8525,66812.0
2018-12-24 11:00:00,71.0,71.17,70.63,70.66,52624.0,53.8677,53.9967,53.587,53.6097,52624.0
2018-12-24 11:05:00,70.67,70.77,70.53,70.53,63008.0,53.6173,53.6932,53.5111,53.5111,63008.0
2018-12-24 11:10:00,70.52,70.82,70.41,70.71,54764.0,53.5035,53.7311,53.42,53.6477,54764.0
2018-12-24 11:15:00,70.73,70.75,70.02,70.02,74127.0,53.6628,53.678,53.1242,53.1242,74127.0
2018-12-24 11:20:00,70.02,70.22,69.81,69.85,73475.0,53.1242,53.2759,52.9648,52.9952,73475.0
2018-12-24 11:25:00,69.85,70.1,69.85,70.05,54250.0,52.9952,53.1849,52.9952,53.1469,54250.0
2018-12-24 11:30:00,70.03,70.39,70.01,70.25,42789.0,53.1317,53.4049,53.1166,53.2987,42789.0
2018-12-24 11:35:00,70.22,70.25,70.04,70.19,39069.0,53.2759,53.2987,53.1393,53.2531,39069.0
2018-12-24 11:40:00,70.21,70.32,69.89,70.01,28326.0,53.2683,53.3518,53.0255,53.1166,28326.0
2018-12-24 11:45:00,69.97,69.97,69.67,69.73,34157.0,53.0862,53.0862,52.8586,52.9041,34157.0
2018-12-24 11:50:00,69.73,70.01,69.71,69.99,40859.0,52.9041,53.1166,52.889,53.1014,40859.0
2018-12-24 11:55:00,69.98,70.03,69.8,69.86,44685.0,53.0938,53.1317,52.9572,53.0028,44685.0
2018-12-24 12:00:00,69.91,70.07,69.81,70.01,36894.0,53.0407,53.1621,52.9648,53.1166,36894.0
2018-12-24 12:05:00,69.99,69.99,69.73,69.75,43213.0,53.1014,53.1014,52.9041,52.9193,43213.0
2018-12-24 12:10:00,69.73,69.8,69.51,69.69,46024.0,52.9041,52.9572,52.7372,52.8738,46024.0
2018-12-24 12:15:00,69.68,69.8,69.56,69.69,39416.0,52.8662,52.9572,52.7752,52.8738,39416.0
2018-12-24 12:20:00,69.66,69.82,69.5,69.81,55655.0,52.851,52.9724,52.7296,52.9648,55655.0
2018-12-24 12:25:00,69.82,70.08,69.77,69.95,52868.0,52.9724,53.1697,52.9345,53.071,52868.0
2018-12-24 12:30:00,69.98,70.12,69.62,69.8,55521.0,53.0938,53.2,52.8207,52.9572,55521.0
2018-12-24 12:35:00,69.78,69.8,69.55,69.6,47385.0,52.9421,52.9572,52.7676,52.8055,47385.0
2018-12-24 12:40:00,69.59,69.64,69.25,69.33,90979.0,52.7979,52.8358,52.54,52.6007,90979.0
2018-12-24 12:45:00,69.31,69.43,69.28,69.37,93812.0,52.5855,52.6765,52.5627,52.631,93812.0
2018-12-24 12:50:00,69.36,69.37,69.04,69.16,82101.0,52.6234,52.631,52.3806,52.4717,82101.0
2018-12-24 12:55:00,69.13,69.23,68.91,68.97,169609.0,52.4489,52.5248,52.282,52.3275,169609.0
2018-12-26 09:30:00,69.29,70.51,69.23,70.17,77880.0,52.5703,53.4959,52.5248,53.238,77880.0
2018-12-26 09:35:00,70.13,70.35,69.62,70.21,37985.0,53.2076,53.3745,52.8207,53.2683,37985.0
2018-12-26 09:40:00,70.18,70.18,69.78,69.98,22889.0,53.2455,53.2455,52.9421,53.0938,22889.0
2018-12-26 09:45:00,69.95,69.96,69.51,69.73,26688.0,53.071,53.0786,52.7372,52.9041,26688.0
2018-12-26 09:50:00,69.78,69.85,69.57,69.64,46933.0,52.9421,52.9952,52.7827,52.8358,46933.0
2018-12-26 09:55:00,69.66,69.71,69.33,69.33,27056.0,52.851,52.889,52.6007,52.6007,27056.0
2018-12-26 10:00:00,69.33,69.44,68.97,69.0,29864.0,52.6007,52.6841,52.3275,52.3503,29864.0
2018-12-26 10:05:00,69.0,69.27,68.81,69.27,55345.0,52.3503,52.5551,52.2061,52.5551,55345.0
2018-12-26 10:10:00,69.28,69.32,68.88,68.96,42626.0,52.5627,52.5931,52.2592,52.3199,42626.0
2018-12-26 10:15:00,69.0,69.17,68.87,68.95,20643.0,52.3503,52.4793,52.2517,52.3123,20643.0
2018-12-26 10:20:00,68.95,69.45,68.94,69.45,30366.0,52.3123,52.6917,52.3048,52.6917,30366.0
2018-12-26 10:25:00,69.46,69.6,69.37,69.37,27906.0,52.6993,52.8055,52.631,52.631,27906.0
2018-12-26 10:30:00,69.36,69.58,69.36,69.52,21661.0,52.6234,52.7903,52.6234,52.7448,21661.0
2018-12-26 10:35:00,69.57,69.61,69.33,69.46,24030.0,52.7827,52.8131,52.6007,52.6993,24030.0
2018-12-26 10:40:00,69.43,69.73,69.4,69.62,27522.0,52.6765,52.9041,52.6538,52.8207,27522.0
2018-12-26 10:45:00,69.63,69.91,69.63,69.91,23557.0,52.8283,53.0407,52.8283,53.0407,23557.0
2018-12-26 10:50:00,69.88,70.17,69.74,69.8,26534.0,53.0179,53.238,52.9117,52.9572,26534.0
2018-12-26 10:55:00,69.84,69.99,69.79,69.85,22512.0,52.9876,53.1014,52.9497,52.9952,22512.0
2018-12-26 11:00:00,69.86,70.08,69.79,70.04,76126.0,53.0028,53.1697,52.9497,53.1393,76126.0
2018-12-26 11:05:00,70.06,70.11,69.87,70.01,46445.0,53.1545,53.1924,53.0104,53.1166,46445.0
2018-12-26 11:10:00,70.0,70.19,69.95,70.08,44763.0,53.109,53.2531,53.071,53.1697,44763.0
2018-12-26 11:15:00,70.07,70.25,70.0,70.21,98234.0,53.1621,53.2987,53.109,53.2683,98234.0
2018-12-26 11:20:00,70.24,70.32,70.1,70.15,32871.0,53.2911,53.3518,53.1849,53.2228,32871.0
2018-12-26 11:25:00,70.13,70.35,70.12,70.33,62362.0,53.2076,53.3745,53.2,53.3594,62362.0
2018-12-26 11:30:00,70.35,70.64,70.33,70.49,80654.0,53.3745,53.5945,53.3594,53.4807,80654.0
2018-12-26 11:35:00,70.49,70.65,70.44,70.53,60995.0,53.4807,53.6021,53.4428,53.5111,60995.0
2018-12-26 11:40:00,70.53,70.71,70.41,70.71,40175.0,53.5111,53.6477,53.42,53.6477,40175.0
2018-12-26 11:45:00,70.7,70.72,70.53,70.72,24697.0,53.6401,53.6552,53.5111,53.6552,24697.0
2018-12-26 11:50:00,70.72,70.77,70.52,70.7,28772.0,53.6552,53.6932,53.5035,53.6401,28772.0
2018-12-26 11:55:00,70.71,70.98,70.71,70.97,26124.0,53.6477,53.8525,53.6477,53.8449,26124.0
2018-12-26 12:00:00,70.99,71.11,70.91,70.98,25816.0,53.8601,53.9511,53.7994,53.8525,25816.0
2018-12-26 12:05:00,70.98,71.35,70.98,71.34,29917.0,53.8525,54.1332,53.8525,54.1256,29917.0
2018-12-26 12:10:00,71.31,71.63,71.28,71.51,32237.0,54.1029,54.3457,54.0801,54.2546,32237.0
2018-12-26 12:15:00,71.52,71.54,71.1,71.17,31741.0,54.2622,54.2774,53.9436,53.9967,31741.0
2018-12-26 12:20:00,71.16,71.32,71.03,71.19,55937.0,53.9891,54.1105,53.8904,54.0118,55937.0
2018-12-26 12:25:00,71.21,71.44,71.21,71.21,29229.0,54.027,54.2015,54.027,54.027,29229.0
2018-12-26 12:30:00,71.23,71.24,71.12,71.15,50679.0,54.0422,54.0498,53.9587,53.9815,50679.0
2018-12-26 12:35:00,71.16,71.22,71.04,71.14,55690.0,53.9891,54.0346,53.898,53.9739,55690.0
2018-12-26 12:40:00,71.15,71.22,71.09,71.15,50721.0,53.9815,54.0346,53.936,53.9815,50721.0
2018-12-26 12:45:00,71.16,71.28,70.95,71.07,77724.0,53.9891,54.0801,53.8297,53.9208,77724.0
2018-12-26 12:50:00,71.1,71.42,71.05,71.39,53347.0,53.9436,54.1863,53.9056,54.1636,53347.0
2018-12-26 12:55:00,71.37,71.66,71.35,71.46,44734.0,54.1484,54.3684,54.1332,54.2167,44734.0
2018-12-26 13:00:00,71.49,71.54,71.15,71.17,49006.0,54.2394,54.2774,53.9815,53.9967,49006.0
2018-12-26 13:05:00,71.16,71.19,71.0,71.16,44137.0,53.9891,54.0118,53.8677,53.9891,44137.0
2018-12-26 13:10:00,71.16,71.2,70.86,70.94,48825.0,53.9891,54.0194,53.7615,53.8222,48825.0
2018-12-26 13:15:00,70.91,70.94,70.71,70.76,27425.0,53.7994,53.8222,53.6477,53.6856,27425.0
2018-12-26 13:20:00,70.76,70.95,70.75,70.81,27028.0,53.6856,53.8297,53.678,53.7235,27028.0
2018-12-26 13:25:00,70.78,70.92,70.71,70.84,29461.0,53.7008,53.807,53.6477,53.7463,29461.0
2018-12-26 13:30:00,70.89,71.04,70.85,70.95,19337.0,53.7842,53.898,53.7539,53.8297,19337.0
2018-12-26 13:35:00,70.93,71.1,70.88,71.1,24523.0,53.8146,53.9436,53.7766,53.9436,24523.0
2018-12-26 13:40:00,71.06,71.15,71.01,71.07,25619.0,53.9132,53.9815,53.8753,53.9208,25619.0
2018-12-26 13:45:00,71.07,71.27,71.06,71.22,23344.0,53.9208,54.0725,53.9132,54.0346,23344.0
2018-12-26 13:50:00,71.23,71.42,71.21,71.4,22876.0,54.0422,54.1863,54.027,54.1712,22876.0
2018-12-26 13:55:00,71.42,71.6,71.35,71.58,28268.0,54.1863,54.3229,54.1332,54.3077,28268.0
2018-12-26 14:00:00,71.59,71.76,71.52,71.73,40487.0,54.3153,54.4443,54.2622,54.4215,40487.0
2018-12-26 14:05:00,71.73,71.73,71.6,71.66,35792.0,54.4215,54.4215,54.3229,54.3684,35792.0
2018-12-26 14:10:00,71.66,71.87,71.65,71.75,28365.0,54.3684,54.5278,54.3608,54.4367,28365.0
2018-12-26 14:15:00,71.76,71.85,71.6,71.61,49762.0,54.4443,54.5126,54.3229,54.3305,49762.0
2018-12-26 14:20:00,71.63,71.87,71.6,71.84,26986.0,54.3457,54.5278,54.3229,54.505,26986.0
2018-12-26 14:25:00,71.87,71.91,71.62,71.91,39192.0,54.5278,54.5581,54.3381,54.5581,39192.0
2018-12-26 14:30:00,71.88,72.12,71.88,72.09,40380.0,54.5353,54.7174,54.5353,54.6947,40380.0
2018-12-26 14:35:00,72.07,72.18,71.98,72.13,60521.0,54.6795,54.7629,54.6112,54.725,60521.0
2018-12-26 14:40:00,72.12,72.14,71.8,71.99,36570.0,54.7174,54.7326,54.4746,54.6188,36570.0
2018-12-26 14:45:00,71.99,72.01,71.75,71.76,30418.0,54.6188,54.634,54.4367,54.4443,30418.0
2018-12-26 14:50:00,71.77,71.95,71.76,71.95,23726.0,54.4519,54.5884,54.4443,54.5884,23726.0
2018-12-26 14:55:00,71.96,72.13,71.82,72.13,33005.0,54.596,54.725,54.4898,54.725,33005.0
2018-12-26 15:00:00,72.11,72.12,71.87,71.95,49423.0,54.7098,54.7174,54.5278,54.5884,49423.0
2018-12-26 15:05:00,71.93,72.16,71.93,72.02,58094.0,54.5733,54.7478,54.5733,54.6416,58094.0
2018-12-26 15:10:00,72.03,72.06,71.88,72.06,66329.0,54.6491,54.6719,54.5353,54.6719,66329.0
2018-12-26 15:15:00,72.06,72.17,71.99,72.04,41132.0,54.6719,54.7554,54.6188,54.6567,41132.0
2018-12-26 15:20:00,72.04,72.41,72.02,72.4,46256.0,54.6567,54.9374,54.6416,54.9299,46256.0
2018-12-26 15:25:00,72.39,72.57,72.33,72.55,37909.0,54.9223,55.0588,54.8768,55.0437,37909.0
2018-12-26 15:30:00,72.54,72.71,72.49,72.65,44345.0,55.0361,55.1651,54.9981,55.1195,44345.0
2018-12-26 15:35:00,72.63,73.02,72.61,73.01,56744.0,55.1044,55.4003,55.0892,55.3927,56744.0
2018-12-26 15:40:00,73.0,73.28,72.87,73.27,68444.0,55.3851,55.5975,55.2865,55.5899,68444.0
2018-12-26 15:45:00,73.3,73.39,72.98,73.08,78636.0,55.6127,55.681,55.3699,55.4458,78636.0
2018-12-26 15:50:00,73.06,73.42,73.03,73.39,116745.0,55.4306,55.7037,55.4078,55.681,116745.0
2018-12-26 15:55:00,73.39,73.49,73.28,73.32,407660.0,55.681,55.7568,55.5975,55.6279,407660.0
2018-12-27 09:30:00,72.04,72.45,71.87,72.41,90969.0,54.6567,54.9678,54.5278,54.9374,90969.0
2018-12-27 09:35:00,72.48,72.75,72.2,72.48,42286.0,54.9906,55.1954,54.7781,54.9906,42286.0
2018-12-27 09:40:00,72.49,72.75,72.36,72.42,16245.0,54.9981,55.1954,54.8995,54.945,16245.0
2018-12-27 09:45:00,72.44,72.49,71.84,71.84,21265.0,54.9602,54.9981,54.505,54.505,21265.0
2018-12-27 09:50:00,71.91,72.16,71.73,72.08,39054.0,54.5581,54.7478,54.4215,54.6871,39054.0
2018-12-27 09:55:00,72.11,72.84,72.0,72.74,43472.0,54.7098,55.2637,54.6264,55.1878,43472.0
2018-12-27 10:00:00,72.74,73.11,72.66,72.91,51453.0,55.1878,55.4685,55.1271,55.3168,51453.0
2018-12-27 10:05:00,72.91,72.96,72.12,72.17,35377.0,55.3168,55.3547,54.7174,54.7554,35377.0
2018-12-27 10:10:00,72.19,72.3,72.0,72.18,24148.0,54.7705,54.854,54.6264,54.7629,24148.0
2018-12-27 10:15:00,72.15,72.56,72.09,72.17,38597.0,54.7402,55.0513,54.6947,54.7554,38597.0
2018-12-27 10:20:00,72.16,72.44,72.09,72.13,31079.0,54.7478,54.9602,54.6947,54.725,31079.0
2018-12-27 10:25:00,72.16,72.33,72.1,72.11,30870.0,54.7478,54.8768,54.7023,54.7098,30870.0
2018-12-27 10:30:00,72.12,72.19,71.9,72.17,40605.0,54.7174,54.7705,54.5505,54.7554,40605.0
2018-12-27 10:35:00,72.2,72.36,72.15,72.23,29707.0,54.7781,54.8995,54.7402,54.8009,29707.0
2018-12-27 10:40:00,72.22,72.86,72.21,72.78,65622.0,54.7933,55.2789,54.7857,55.2182,65622.0
2018-12-27 10:45:00,72.78,73.02,72.73,72.81,35257.0,55.2182,55.4003,55.1802,55.2409,35257.0
2018-12-27 10:50:00,72.8,72.83,72.52,72.61,33122.0,55.2333,55.2561,55.0209,55.0892,33122.0
2018-12-27 10:55:00,72.61,72.78,72.53,72.68,29200.0,55.0892,55.2182,55.0285,55.1423,29200.0
2018-12-27 11:00:00,72.64,72.68,72.32,72.37,22217.0,55.1119,55.1423,54.8692,54.9071,22217.0
2018-12-27 11:05:00,72.35,72.4,72.24,72.29,22449.0,54.8919,54.9299,54.8085,54.8464,22449.0
2018-12-27 11:10:00,72.33,72.54,72.29,72.46,21794.0,54.8768,55.0361,54.8464,54.9754,21794.0
2018-12-27 11:15:00,72.43,73.04,72.43,73.01,21675.0,54.9526,55.4154,54.9526,55.3927,21675.0
2018-12-27 11:20:00,73.01,73.22,72.94,73.18,32134.0,55.3927,55.552,55.3396,55.5216,32134.0
2018-12-27 11:25:00,73.16,73.59,73.16,73.38,53483.0,55.5065,55.8327,55.5065,55.6734,53483.0
2018-12-27 11:30:00,73.39,73.57,73.31,73.38,38299.0,55.681,55.8175,55.6203,55.6734,38299.0
2018-12-27 11:35:00,73.36,73.51,73.22,73.44,48617.0,55.6582,55.772,55.552,55.7189,48617.0
2018-12-27 11:40:00,73.44,73.44,72.94,73.07,39090.0,55.7189,55.7189,55.3396,55.4382,39090.0
2018-12-27 11:45:00,73.03,73.09,72.9,73.04,17904.0,55.4078,55.4534,55.3092,55.4154,17904.0
2018-12-27 11:50:00,73.05,73.32,73.05,73.16,20549.0,55.423,55.6279,55.423,55.5065,20549.0
2018-12-27 11:55:00,73.22,73.39,72.98,73.29,35190.0,55.552,55.681,55.3699,55.6051,35190.0
2018-12-27 12:00:00,73.27,73.34,72.92,72.92,36797.0,55.5899,55.643,55.3244,55.3244,36797.0
2018-12-27 12:05:00,72.95,73.09,72.83,72.88,22501.0,55.3471,55.4534,55.2561,55.294,22501.0
2018-12-27 12:10:00,72.93,72.94,72.69,72.77,32578.0,55.332,55.3396,55.1499,55.2106,32578.0
2018-12-27 12:15:00,72.79,73.13,72.79,73.13,22272.0,55.2258,55.4837,55.2258,55.4837,22272.0
2018-12-27 12:20:00,73.11,73.14,72.79,72.87,29369.0,55.4685,55.4913,55.2258,55.2865,29369.0
2018-12-27 12:25:00,72.86,72.91,72.41,72.59,35836.0,55.2789,55.3168,54.9374,55.074,35836.0
2018-12-27 12:30:00,72.57,72.62,72.41,72.61,19197.0,55.0588,55.0968,54.9374,55.0892,19197.0
2018-12-27 12:35:00,72.65,72.71,72.55,72.61,20013.0,55.1195,55.1651,55.0437,55.0892,20013.0
2018-12-27 12:40:00,72.6,72.64,72.44,72.55,24286.0,55.0816,55.1119,54.9602,55.0437,24286.0
2018-12-27 12:45:00,72.55,72.87,72.55,72.81,34028.0,55.0437,55.2865,55.0437,55.2409,34028.0
2018-12-27 12:50:00,72.78,72.87,72.59,72.87,31532.0,55.2182,55.2865,55.074,55.2865,31532.0
2018-12-27 12:55:00,72.86,72.91,72.74,72.8,25089.0,55.2789,55.3168,55.1878,55.2333,25089.0
2018-12-27 13:00:00,72.77,73.0,72.76,72.83,29129.0,55.2106,55.3851,55.203,55.2561,29129.0
2018-12-27 13:05:00,72.82,73.06,72.81,73.03,33488.0,55.2485,55.4306,55.2409,55.4078,33488.0
2018-12-27 13:10:00,73.03,73.1,72.82,72.9,31254.0,55.4078,55.461,55.2485,55.3092,31254.0
2018-12-27 13:15:00,72.9,72.95,72.83,72.85,27600.0,55.3092,55.3471,55.2561,55.2713,27600.0
2018-12-27 13:20:00,72.82,72.83,72.69,72.77,27479.0,55.2485,55.2561,55.1499,55.2106,27479.0
2018-12-27 13:25:00,72.78,72.93,72.55,72.55,34087.0,55.2182,55.332,55.0437,55.0437,34087.0
2018-12-27 13:30:00,72.53,72.83,72.53,72.78,30565.0,55.0285,55.2561,55.0285,55.2182,30565.0
2018-12-27 13:35:00,72.78,72.78,72.46,72.46,38481.0,55.2182,55.2182,54.9754,54.9754,38481.0
2018-12-27 13:40:00,72.49,72.52,72.35,72.38,28818.0,54.9981,55.0209,54.8919,54.9147,28818.0
2018-12-27 13:45:00,72.4,72.45,72.0,72.1,42420.0,54.9299,54.9678,54.6264,54.7023,42420.0
2018-12-27 13:50:00,72.1,72.15,71.98,72.04,33593.0,54.7023,54.7402,54.6112,54.6567,33593.0
2018-12-27 13:55:00,72.02,72.24,72.02,72.11,31059.0,54.6416,54.8085,54.6416,54.7098,31059.0
2018-12-27 14:00:00,72.09,72.21,71.94,72.19,32480.0,54.6947,54.7857,54.5809,54.7705,32480.0
2018-12-27 14:05:00,72.19,72.29,71.97,71.97,52333.0,54.7705,54.8464,54.6036,54.6036,52333.0
2018-12-27 14:10:00,71.97,71.97,71.86,71.93,29422.0,54.6036,54.6036,54.5202,54.5733,29422.0
2018-12-27 14:15:00,71.92,71.96,71.75,71.83,50897.0,54.5657,54.596,54.4367,54.4974,50897.0
2018-12-27 14:20:00,71.83,72.01,71.82,71.88,44642.0,54.4974,54.634,54.4898,54.5353,44642.0
2018-12-27 14:25:00,71.88,72.13,71.82,72.13,30563.0,54.5353,54.725,54.4898,54.725,30563.0
2018-12-27 14:30:00,72.12,72.12,71.94,72.07,31835.0,54.7174,54.7174,54.5809,54.6795,31835.0
2018-12-27 14:35:00,72.05,72.23,72.04,72.15,29954.0,54.6643,54.8009,54.6567,54.7402,29954.0
2018-12-27 14:40:00,72.14,72.71,72.14,72.7,32595.0,54.7326,55.1651,54.7326,55.1575,32595.0
2018-12-27 14:45:00,72.67,72.75,72.38,72.52,38130.0,55.1347,55.1954,54.9147,55.0209,38130.0
2018-12-27 14:50:00,72.49,72.89,72.42,72.75,37720.0,54.9981,55.3016,54.945,55.1954,37720.0
2018-12-27 14:55:00,72.75,72.81,72.62,72.81,32913.0,55.1954,55.2409,55.0968,55.2409,32913.0
2018-12-27 15:00:00,72.84,72.84,72.51,72.63,54817.0,55.2637,55.2637,55.0133,55.1044,54817.0
2018-12-27 15:05:00,72.66,72.76,72.46,72.71,38856.0,55.1271,55.203,54.9754,55.1651,38856.0
2018-12-27 15:10:00,72.69,73.04,72.56,73.03,50922.0,55.1499,55.4154,55.0513,55.4078,50922.0
2018-12-27 15:15:00,73.06,73.06,72.81,72.86,27424.0,55.4306,55.4306,55.2409,55.2789,27424.0
2018-12-27 15:20:00,72.88,73.31,72.88,73.31,43988.0,55.294,55.6203,55.294,55.6203,43988.0
2018-12-27 15:25:00,73.32,73.64,73.23,73.59,50927.0,55.6279,55.8706,55.5596,55.8327,50927.0
2018-12-27 15:30:00,73.58,73.8,73.43,73.71,79440.0,55.8251,55.992,55.7113,55.9238,79440.0
2018-12-27 15:35:00,73.73,74.02,73.71,73.94,80009.0,55.9389,56.159,55.9238,56.0983,80009.0
2018-12-27 15:40:00,73.96,74.6,73.96,74.42,95943.0,56.1134,56.599,56.1134,56.4624,95943.0
2018-12-27 15:45:00,74.47,74.52,74.02,74.09,122213.0,56.5004,56.5383,56.159,56.2121,122213.0
2018-12-27 15:50:00,74.1,74.14,73.74,73.81,141560.0,56.2197,56.25,55.9465,55.9996,141560.0
2018-12-27 15:55:00,73.8,74.6,73.8,74.6,310588.0,55.992,56.599,55.992,56.599,310588.0
2018-12-28 09:30:00,74.86,75.4,74.76,74.98,107045.0,56.7963,57.206,56.7204,56.8873,107045.0
2018-12-28 09:35:00,75.05,75.16,74.4,74.74,44340.0,56.9404,57.0239,56.4473,56.7052,44340.0
2018-12-28 09:40:00,74.74,75.17,74.7,74.95,37197.0,56.7052,57.0315,56.6749,56.8645,37197.0
2018-12-28 09:45:00,74.87,75.05,74.62,74.66,45400.0,56.8038,56.9404,56.6142,56.6445,45400.0
2018-12-28 09:50:00,74.63,74.67,74.05,74.24,56295.0,56.6218,56.6521,56.1817,56.3259,56295.0
2018-12-28 09:55:00,74.25,74.34,73.81,74.04,51012.0,56.3335,56.4017,55.9996,56.1741,51012.0
2018-12-28 10:00:00,74.05,74.09,73.38,73.42,34263.0,56.1817,56.2121,55.6734,55.7037,34263.0
2018-12-28 10:05:00,73.43,73.65,73.34,73.36,34476.0,55.7113,55.8782,55.643,55.6582,34476.0
2018-12-28 10:10:00,73.38,73.52,73.25,73.35,38884.0,55.6734,55.7796,55.5748,55.6506,38884.0
2018-12-28 10:15:00,73.34,73.48,73.18,73.38,31573.0,55.643,55.7493,55.5216,55.6734,31573.0
2018-12-28 10:20:00,73.39,73.61,73.13,73.18,59171.0,55.681,55.8479,55.4837,55.5216,59171.0
2018-12-28 10:25:00,73.17,73.21,72.67,72.71,56621.0,55.5141,55.5444,55.1347,55.1651,56621.0
2018-12-28 10:30:00,72.7,73.02,72.6,72.81,26998.0,55.1575,55.4003,55.0816,55.2409,26998.0
2018-12-28 10:35:00,72.79,72.86,72.6,72.86,29045.0,55.2258,55.2789,55.0816,55.2789,29045.0
2018-12-28 10:40:00,72.84,73.03,72.78,72.91,28222.0,55.2637,55.4078,55.2182,55.3168,28222.0
2018-12-28 10:45:00,72.93,73.16,72.9,73.06,24947.0,55.332,55.5065,55.3092,55.4306,24947.0
2018-12-28 10:50:00,73.06,73.33,72.93,72.93,29867.0,55.4306,55.6355,55.332,55.332,29867.0
2018-12-28 10:55:00,72.89,72.94,72.77,72.78,30730.0,55.3016,55.3396,55.2106,55.2182,30730.0
2018-12-28 11:00:00,72.82,72.97,72.61,72.7,46370.0,55.2485,55.3623,55.0892,55.1575,46370.0
2018-12-28 11:05:00,72.73,72.8,72.55,72.76,41221.0,55.1802,55.2333,55.0437,55.203,41221.0
2018-12-28 11:10:00,72.75,73.02,72.75,72.9,37060.0,55.1954,55.4003,55.1954,55.3092,37060.0
2018-12-28 11:15:00,72.91,73.22,72.81,73.09,44569.0,55.3168,55.552,55.2409,55.4534,44569.0
2018-12-28 11:20:00,73.07,73.16,72.97,73.02,25165.0,55.4382,55.5065,55.3623,55.4003,25165.0
2018-12-28 11:25:00,73.0,73.34,73.0,73.3,38460.0,55.3851,55.643,55.3851,55.6127,38460.0
2018-12-28 11:30:00,73.26,73.49,73.19,73.38,34532.0,55.5823,55.7568,55.5292,55.6734,34532.0
2018-12-28 11:35:00,73.38,73.67,73.33,73.61,25701.0,55.6734,55.8934,55.6355,55.8479,25701.0
2018-12-28 11:40:00,73.67,73.69,73.39,73.39,19181.0,55.8934,55.9086,55.681,55.681,19181.0
2018-12-28 11:45:00,73.41,73.45,73.13,73.19,23841.0,55.6961,55.7265,55.4837,55.5292,23841.0
2018-12-28 11:50:00,73.2,73.38,73.05,73.31,32301.0,55.5368,55.6734,55.423,55.6203,32301.0
2018-12-28 11:55:00,73.31,73.39,73.21,73.26,23352.0,55.6203,55.681,55.5444,55.5823,23352.0
2018-12-28 12:00:00,73.28,73.35,73.16,73.31,54927.0,55.5975,55.6506,55.5065,55.6203,54927.0
2018-12-28 12:05:00,73.33,73.42,73.25,73.3,44333.0,55.6355,55.7037,55.5748,55.6127,44333.0
2018-12-28 12:10:00,73.3,73.31,73.05,73.08,42082.0,55.6127,55.6203,55.423,55.4458,42082.0
2018-12-28 12:15:00,73.07,73.11,72.84,72.94,37856.0,55.4382,55.4685,55.2637,55.3396,37856.0
2018-12-28 12:20:00,72.95,73.24,72.93,73.23,42907.0,55.3471,55.5672,55.332,55.5596,42907.0
2018-12-28 12:25:00,73.22,73.26,73.08,73.15,35907.0,55.552,55.5823,55.4458,55.4989,35907.0
2018-12-28 12:30:00,73.16,73.24,73.06,73.15,32395.0,55.5065,55.5672,55.4306,55.4989,32395.0
2018-12-28 12:35:00,73.13,73.16,73.03,73.12,44216.0,55.4837,55.5065,55.4078,55.4761,44216.0
2018-12-28 12:40:00,73.11,73.22,72.91,73.02,56503.0,55.4685,55.552,55.3168,55.4003,56503.0
2018-12-28 12:45:00,73.02,73.03,72.86,72.91,49608.0,55.4003,55.4078,55.2789,55.3168,49608.0
2018-12-28 12:50:00,72.92,73.06,72.77,73.01,34087.0,55.3244,55.4306,55.2106,55.3927,34087.0
2018-12-28 12:55:00,73.01,73.02,72.64,72.67,36988.0,55.3927,55.4003,55.1119,55.1347,36988.0
2018-12-28 13:00:00,72.72,72.95,72.71,72.89,20367.0,55.1726,55.3471,55.1651,55.3016,20367.0
2018-12-28 13:05:00,72.85,73.08,72.77,73.04,34008.0,55.2713,55.4458,55.2106,55.4154,34008.0
2018-12-28 13:10:00,73.04,73.27,73.03,73.15,21878.0,55.4154,55.5899,55.4078,55.4989,21878.0
2018-12-28 13:15:00,73.16,73.21,73.02,73.04,23848.0,55.5065,55.5444,55.4003,55.4154,23848.0
2018-12-28 13:20:00,73.03,73.03,72.85,72.85,28707.0,55.4078,55.4078,55.2713,55.2713,28707.0
2018-12-28 13:25:00,72.89,72.92,72.75,72.85,21921.0,55.3016,55.3244,55.1954,55.2713,21921.0
2018-12-28 13:30:00,72.86,72.86,72.71,72.79,17050.0,55.2789,55.2789,55.1651,55.2258,17050.0
2018-12-28 13:35:00,72.77,72.84,72.7,72.81,22736.0,55.2106,55.2637,55.1575,55.2409,22736.0
2018-12-28 13:40:00,72.82,72.94,72.79,72.8,17887.0,55.2485,55.3396,55.2258,55.2333,17887.0
2018-12-28 13:45:00,72.82,73.1,72.8,73.1,36804.0,55.2485,55.461,55.2333,55.461,36804.0
2018-12-28 13:50:00,73.12,73.3,73.08,73.11,54736.0,55.4761,55.6127,55.4458,55.4685,54736.0
2018-12-28 13:55:00,73.12,73.14,72.99,73.02,25286.0,55.4761,55.4913,55.3775,55.4003,25286.0
2018-12-28 14:00:00,73.04,73.27,73.04,73.24,28723.0,55.4154,55.5899,55.4154,55.5672,28723.0
2018-12-28 14:05:00,73.23,73.47,73.23,73.47,29950.0,55.5596,55.7417,55.5596,55.7417,29950.0
2018-12-28 14:10:00,73.44,73.64,73.4,73.63,23182.0,55.7189,55.8706,55.6886,55.8631,23182.0
2018-12-28 14:15:00,73.65,73.79,73.6,73.62,27051.0,55.8782,55.9845,55.8403,55.8555,27051.0
2018-12-28 14:20:00,73.64,73.72,73.5,73.64,38555.0,55.8706,55.9313,55.7644,55.8706,38555.0
2018-12-28 14:25:00,73.62,73.67,73.49,73.51,26137.0,55.8555,55.8934,55.7568,55.772,26137.0
2018-12-28 14:30:00,73.51,73.69,73.48,73.67,19780.0,55.772,55.9086,55.7493,55.8934,19780.0
2018-12-28 14:35:00,73.66,73.92,73.63,73.92,23926.0,55.8858,56.0831,55.8631,56.0831,23926.0
2018-12-28 14:40:00,73.91,74.21,73.87,74.12,82989.0,56.0755,56.3031,56.0451,56.2348,82989.0
2018-12-28 14:45:00,74.12,74.21,73.99,74.15,26872.0,56.2348,56.3031,56.1362,56.2576,26872.0
2018-12-28 14:50:00,74.15,74.41,74.09,74.32,55160.0,56.2576,56.4548,56.2121,56.3866,55160.0
2018-12-28 14:55:00,74.3,74.3,74.05,74.22,32894.0,56.3714,56.3714,56.1817,56.3107,32894.0
2018-12-28 15:00:00,74.22,74.28,74.03,74.11,45637.0,56.3107,56.3562,56.1665,56.2272,45637.0
2018-12-28 15:05:00,74.1,74.1,73.65,73.8,40398.0,56.2197,56.2197,55.8782,55.992,40398.0
2018-12-28 15:10:00,73.78,73.92,73.54,73.92,33925.0,55.9769,56.0831,55.7948,56.0831,33925.0
2018-12-28 15:15:00,73.92,73.92,73.59,73.63,29391.0,56.0831,56.0831,55.8327,55.8631,29391.0
2018-12-28 15:20:00,73.6,73.62,73.35,73.48,36318.0,55.8403,55.8555,55.6506,55.7493,36318.0
2018-12-28 15:25:00,73.5,73.54,73.04,73.2,37431.0,55.7644,55.7948,55.4154,55.5368,37431.0
2018-12-28 15:30:00,73.18,73.28,72.98,73.21,44341.0,55.5216,55.5975,55.3699,55.5444,44341.0
2018-12-28 15:35:00,73.2,73.36,73.06,73.07,40962.0,55.5368,55.6582,55.4306,55.4382,40962.0
2018-12-28 15:40:00,73.07,73.3,72.96,73.09,63669.0,55.4382,55.6127,55.3547,55.4534,63669.0
2018-12-28 15:45:00,73.1,73.31,73.07,73.31,76521.0,55.461,55.6203,55.4382,55.6203,76521.0
2018-12-28 15:50:00,73.3,73.32,73.14,73.15,100793.0,55.6127,55.6279,55.4913,55.4989,100793.0
2018-12-28 15:55:00,73.16,73.56,73.16,73.46,244648.0,55.5065,55.81,55.5065,55.7341,244648.0
2018-12-31 09:30:00,73.81,74.75,73.71,74.7,100510.0,55.9996,56.7128,55.9238,56.6749,100510.0
2018-12-31 09:35:00,74.7,74.85,74.41,74.52,51522.0,56.6749,56.7887,56.4548,56.5383,51522.0
2018-12-31 09:40:00,74.54,74.58,74.33,74.37,42175.0,56.5535,56.5838,56.3942,56.4245,42175.0
2018-12-31 09:45:00,74.4,74.46,74.13,74.41,25777.0,56.4473,56.4928,56.2424,56.4548,25777.0
2018-12-31 09:50:00,74.4,74.62,74.29,74.49,27501.0,56.4473,56.6142,56.3638,56.5155,27501.0
2018-12-31 09:55:00,74.5,74.69,74.42,74.56,43575.0,56.5231,56.6673,56.4624,56.5687,43575.0
2018-12-31 10:00:00,74.54,74.75,74.39,74.65,30060.0,56.5535,56.7128,56.4397,56.6369,30060.0
2018-12-31 10:05:00,74.63,74.79,74.44,74.49,39516.0,56.6218,56.7432,56.4776,56.5155,39516.0
2018-12-31 10:10:00,74.46,74.52,74.37,74.38,26826.0,56.4928,56.5383,56.4245,56.4321,26826.0
2018-12-31 10:15:00,74.37,74.37,74.23,74.31,32265.0,56.4245,56.4245,56.3183,56.379,32265.0
2018-12-31 10:20:00,74.29,74.48,74.19,74.22,34919.0,56.3638,56.508,56.2879,56.3107,34919.0
2018-12-31 10:25:00,74.22,74.31,73.97,74.06,27394.0,56.3107,56.379,56.121,56.1893,27394.0
2018-12-31 10:30:00,74.09,74.18,73.84,74.13,35648.0,56.2121,56.2803,56.0224,56.2424,35648.0
2018-12-31 10:35:00,74.13,74.31,73.93,74.0,45997.0,56.2424,56.379,56.0907,56.1438,45997.0
2018-12-31 10:40:00,74.0,74.48,73.99,74.44,33824.0,56.1438,56.508,56.1362,56.4776,33824.0
2018-12-31 10:45:00,74.41,74.74,74.4,74.62,37133.0,56.4548,56.7052,56.4473,56.6142,37133.0
2018-12-31 10:50:00,74.62,74.62,74.44,74.44,38282.0,56.6142,56.6142,56.4776,56.4776,38282.0
2018-12-31 10:55:00,74.42,74.49,74.28,74.44,42287.0,56.4624,56.5155,56.3562,56.4776,42287.0
2018-12-31 11:00:00,74.43,74.47,74.23,74.44,40513.0,56.47,56.5004,56.3183,56.4776,40513.0
2018-12-31 11:05:00,74.42,74.45,74.29,74.33,35215.0,56.4624,56.4852,56.3638,56.3942,35215.0
2018-12-31 11:10:00,74.34,74.34,74.16,74.23,30286.0,56.4017,56.4017,56.2652,56.3183,30286.0
2018-12-31 11:15:00,74.23,74.34,74.08,74.21,28899.0,56.3183,56.4017,56.2045,56.3031,28899.0
2018-12-31 11:20:00,74.19,74.22,74.04,74.18,23174.0,56.2879,56.3107,56.1741,56.2803,23174.0
2018-12-31 11:25:00,74.18,74.68,74.13,74.61,32987.0,56.2803,56.6597,56.2424,56.6066,32987.0
2018-12-31 11:30:00,74.59,74.6,74.2,74.21,27019.0,56.5914,56.599,56.2955,56.3031,27019.0
2018-12-31 11:35:00,74.24,74.58,74.14,74.46,36574.0,56.3259,56.5838,56.25,56.4928,36574.0
2018-12-31 11:40:00,74.49,74.53,74.2,74.23,25053.0,56.5155,56.5459,56.2955,56.3183,25053.0
2018-12-31 11:45:00,74.23,74.7,74.22,74.7,29064.0,56.3183,56.6749,56.3107,56.6749,29064.0
2018-12-31 11:50:00,74.68,74.69,74.47,74.48,27001.0,56.6597,56.6673,56.5004,56.508,27001.0
2018-12-31 11:55:00,74.49,74.61,74.4,74.6,24668.0,56.5155,56.6066,56.4473,56.599,24668.0
2018-12-31 12:00:00,74.62,74.65,74.36,74.43,17141.0,56.6142,56.6369,56.4169,56.47,17141.0
2018-12-31 12:05:00,74.43,74.55,74.33,74.51,18005.0,56.47,56.5611,56.3942,56.5307,18005.0
2018-12-31 12:10:00,74.52,74.71,74.35,74.62,29882.0,56.5383,56.6825,56.4093,56.6142,29882.0
2018-12-31 12:15:00,74.63,74.64,74.46,74.48,18983.0,56.6218,56.6293,56.4928,56.508,18983.0
2018-12-31 12:20:00,74.5,74.64,74.47,74.52,21998.0,56.5231,56.6293,56.5004,56.5383,21998.0
2018-12-31 12:25:00,74.5,74.6,74.42,74.6,24576.0,56.5231,56.599,56.4624,56.599,24576.0
2018-12-31 12:30:00,74.6,74.69,74.52,74.63,22206.0,56.599,56.6673,56.5383,56.6218,22206.0
2018-12-31 12:35:00,74.62,74.79,74.62,74.72,22040.0,56.6142,56.7432,56.6142,56.69,22040.0
2018-12-31 12:40:00,74.74,74.79,74.54,74.77,29490.0,56.7052,56.7432,56.5535,56.728,29490.0
2018-12-31 12:45:00,74.78,74.78,74.52,74.54,20403.0,56.7356,56.7356,56.5383,56.5535,20403.0
2018-12-31 12:50:00,74.55,74.67,74.47,74.48,18707.0,56.5611,56.6521,56.5004,56.508,18707.0
2018-12-31 12:55:00,74.49,74.51,74.37,74.5,11582.0,56.5155,56.5307,56.4245,56.5231,11582.0
2018-12-31 13:00:00,74.52,74.6,74.46,74.51,15561.0,56.5383,56.599,56.4928,56.5307,15561.0
2018-12-31 13:05:00,74.48,74.74,74.48,74.73,29573.0,56.508,56.7052,56.508,56.6976,29573.0
2018-12-31 13:10:00,74.7,74.83,74.67,74.79,23750.0,56.6749,56.7735,56.6521,56.7432,23750.0
2018-12-31 13:15:00,74.78,74.88,74.76,74.82,27517.0,56.7356,56.8114,56.7204,56.7659,27517.0
2018-12-31 13:20:00,74.81,74.84,74.73,74.78,21638.0,56.7583,56.7811,56.6976,56.7356,21638.0
2018-12-31 13:25:00,74.76,74.91,74.74,74.89,19298.0,56.7204,56.8342,56.7052,56.819,19298.0
2018-12-31 13:30:00,74.88,74.89,74.78,74.78,16543.0,56.8114,56.819,56.7356,56.7356,16543.0
2018-12-31 13:35:00,74.77,74.86,74.73,74.76,21911.0,56.728,56.7963,56.6976,56.7204,21911.0
2018-12-31 13:40:00,74.74,74.79,74.62,74.65,20408.0,56.7052,56.7432,56.6142,56.6369,20408.0
2018-12-31 13:45:00,74.65,74.66,74.54,74.63,14268.0,56.6369,56.6445,56.5535,56.6218,14268.0
2018-12-31 13:50:00,74.63,74.68,74.54,74.58,20698.0,56.6218,56.6597,56.5535,56.5838,20698.0
2018-12-31 13:55:00,74.58,74.63,74.46,74.53,18763.0,56.5838,56.6218,56.4928,56.5459,18763.0
2018-12-31 14:00:00,74.54,74.54,74.33,74.4,26579.0,56.5535,56.5535,56.3942,56.4473,26579.0
2018-12-31 14:05:00,74.4,74.55,74.39,74.5,14810.0,56.4473,56.5611,56.4397,56.5231,14810.0
2018-12-31 14:10:00,74.48,74.55,74.44,74.5,18335.0,56.508,56.5611,56.4776,56.5231,18335.0
2018-12-31 14:15:00,74.5,74.68,74.43,74.66,26504.0,56.5231,56.6597,56.47,56.6445,26504.0
2018-12-31 14:20:00,74.64,74.66,74.25,74.37,33634.0,56.6293,56.6445,56.3335,56.4245,33634.0
2018-12-31 14:25:00,74.36,74.5,74.31,74.36,18913.0,56.4169,56.5231,56.379,56.4169,18913.0
2018-12-31 14:30:00,74.34,74.42,74.28,74.38,21223.0,56.4017,56.4624,56.3562,56.4321,21223.0
2018-12-31 14:35:00,74.38,74.53,74.32,74.53,27855.0,56.4321,56.5459,56.3866,56.5459,27855.0
2018-12-31 14:40:00,74.54,74.62,74.45,74.54,19864.0,56.5535,56.6142,56.4852,56.5535,19864.0
2018-12-31 14:45:00,74.53,74.72,74.48,74.68,26918.0,56.5459,56.69,56.508,56.6597,26918.0
2018-12-31 14:50:00,74.69,74.95,74.66,74.76,43950.0,56.6673,56.8645,56.6445,56.7204,43950.0
2018-12-31 14:55:00,74.78,74.84,74.65,74.68,40600.0,56.7356,56.7811,56.6369,56.6597,40600.0
2018-12-31 15:00:00,74.68,75.0,74.63,74.8,53443.0,56.6597,56.9025,56.6218,56.7507,53443.0
2018-12-31 15:05:00,74.82,74.97,74.78,74.82,30535.0,56.7659,56.8797,56.7356,56.7659,30535.0
2018-12-31 15:10:00,74.81,74.81,74.63,74.7,30913.0,56.7583,56.7583,56.6218,56.6749,30913.0
2018-12-31 15:15:00,74.69,74.82,74.56,74.82,31974.0,56.6673,56.7659,56.5687,56.7659,31974.0
2018-12-31 15:20:00,74.82,74.92,74.61,74.64,41639.0,56.7659,56.8418,56.6066,56.6293,41639.0
2018-12-31 15:25:00,74.64,75.02,74.63,74.92,47690.0,56.6293,56.9177,56.6218,56.8418,47690.0
2018-12-31 15:30:00,74.93,75.22,74.92,75.1,76692.0,56.8494,57.0694,56.8418,56.9784,76692.0
2018-12-31 15:35:00,75.1,75.12,74.93,74.99,53511.0,56.9784,56.9935,56.8494,56.8949,53511.0
2018-12-31 15:40:00,74.99,75.18,74.93,75.13,65514.0,56.8949,57.039,56.8494,57.0011,65514.0
2018-12-31 15:45:00,75.13,75.21,74.75,74.77,112236.0,57.0011,57.0618,56.7128,56.728,112236.0
2018-12-31 15:50:00,74.77,74.83,74.51,74.58,116701.0,56.728,56.7735,56.5307,56.5838,116701.0
2018-12-31 15:55:00,74.58,74.99,74.42,74.99,239026.0,56.5838,56.8949,56.4624,56.8949,239026.0
2019-01-02 09:30:00,73.82,73.96,73.63,73.69,101670.0,56.0072,56.1134,55.8631,55.9086,101670.0
2019-01-02 09:35:00,73.68,73.82,73.38,73.5,54940.0,55.901,56.0072,55.6734,55.7644,54940.0
2019-01-02 09:40:00,73.45,74.28,73.17,74.24,30467.0,55.7265,56.3562,55.5141,56.3259,30467.0
2019-01-02 09:45:00,74.19,74.22,73.93,74.16,42432.0,56.2879,56.3107,56.0907,56.2652,42432.0
2019-01-02 09:50:00,74.16,74.22,73.8,74.2,35262.0,56.2652,56.3107,55.992,56.2955,35262.0
2019-01-02 09:55:00,74.21,74.75,74.05,74.75,32074.0,56.3031,56.7128,56.1817,56.7128,32074.0
2019-01-02 10:00:00,74.8,74.8,74.46,74.76,31641.0,56.7507,56.7507,56.4928,56.7204,31641.0
2019-01-02 10:05:00,74.74,75.06,74.74,75.01,31231.0,56.7052,56.948,56.7052,56.9101,31231.0
2019-01-02 10:10:00,75.04,75.42,74.97,75.24,24702.0,56.9328,57.2211,56.8797,57.0846,24702.0
2019-01-02 10:15:00,75.21,75.45,75.14,75.35,28616.0,57.0618,57.2439,57.0087,57.168,28616.0
2019-01-02 10:20:00,75.33,75.52,75.21,75.44,25498.0,57.1529,57.297,57.0618,57.2363,25498.0
2019-01-02 10:25:00,75.41,75.74,75.41,75.6,35252.0,57.2135,57.4639,57.2135,57.3577,35252.0
2019-01-02 10:30:00,75.61,75.61,75.26,75.26,20829.0,57.3653,57.3653,57.0997,57.0997,20829.0
2019-01-02 10:35:00,75.32,75.32,75.09,75.13,27447.0,57.1453,57.1453,56.9708,57.0011,27447.0
2019-01-02 10:40:00,75.16,75.57,75.16,75.46,54572.0,57.0239,57.3349,57.0239,57.2515,54572.0
2019-01-02 10:45:00,75.46,75.46,75.2,75.2,57116.0,57.2515,57.2515,57.0542,57.0542,57116.0
2019-01-02 10:50:00,75.2,75.47,75.1,75.45,34975.0,57.0542,57.2591,56.9784,57.2439,34975.0
2019-01-02 10:55:00,75.44,75.53,75.3,75.3,32506.0,57.2363,57.3046,57.1301,57.1301,32506.0
2019-01-02 11:00:00,75.34,75.55,75.2,75.55,51383.0,57.1604,57.3198,57.0542,57.3198,51383.0
2019-01-02 11:05:00,75.56,76.0,75.56,75.94,70435.0,57.3274,57.6612,57.3274,57.6157,70435.0
2019-01-02 11:10:00,75.93,76.02,75.82,75.98,46138.0,57.6081,57.6764,57.5246,57.646,46138.0
2019-01-02 11:15:00,76.01,76.13,75.7,76.09,40558.0,57.6688,57.7598,57.4336,57.7295,40558.0
2019-01-02 11:20:00,76.09,76.15,75.93,75.99,31747.0,57.7295,57.775,57.6081,57.6536,31747.0
2019-01-02 11:25:00,75.98,76.05,75.62,75.64,35561.0,57.646,57.6991,57.3729,57.388,35561.0
2019-01-02 11:30:00,75.64,75.76,75.58,75.62,27716.0,57.388,57.4791,57.3425,57.3729,27716.0
2019-01-02 11:35:00,75.64,75.65,75.38,75.48,45244.0,57.388,57.3956,57.1908,57.2667,45244.0
2019-01-02 11:40:00,75.42,75.81,75.42,75.67,54338.0,57.2211,57.517,57.2211,57.4108,54338.0
2019-01-02 11:45:00,75.67,75.75,75.62,75.72,52518.0,57.4108,57.4715,57.3729,57.4487,52518.0
2019-01-02 11:50:00,75.71,75.72,75.45,75.59,45777.0,57.4412,57.4487,57.2439,57.3501,45777.0
2019-01-02 11:55:00,75.58,75.7,75.52,75.53,53734.0,57.3425,57.4336,57.297,57.3046,53734.0
2019-01-02 12:00:00,75.54,75.55,75.32,75.38,29667.0,57.3122,57.3198,57.1453,57.1908,29667.0
2019-01-02 12:05:00,75.37,75.59,75.35,75.45,40541.0,57.1832,57.3501,57.168,57.2439,40541.0
2019-01-02 12:10:00,75.47,75.56,75.32,75.37,26368.0,57.2591,57.3274,57.1453,57.1832,26368.0
2019-01-02 12:15:00,75.36,75.39,75.19,75.24,31939.0,57.1756,57.1984,57.0466,57.0846,31939.0
2019-01-02 12:20:00,75.23,75.31,75.1,75.13,40000.0,57.077,57.1377,56.9784,57.0011,40000.0
2019-01-02 12:25:00,75.13,75.46,75.11,75.43,27819.0,57.0011,57.2515,56.9859,57.2287,27819.0
2019-01-02 12:30:00,75.42,75.51,75.32,75.42,19772.0,57.2211,57.2894,57.1453,57.2211,19772.0
2019-01-02 12:35:00,75.44,75.71,75.35,75.67,27190.0,57.2363,57.4412,57.168,57.4108,27190.0
2019-01-02 12:40:00,75.69,75.76,75.64,75.72,18699.0,57.426,57.4791,57.388,57.4487,18699.0
2019-01-02 12:45:00,75.73,75.87,75.62,75.62,25161.0,57.4563,57.5625,57.3729,57.3729,25161.0
2019-01-02 12:50:00,75.63,75.85,75.63,75.76,17069.0,57.3805,57.5474,57.3805,57.4791,17069.0
2019-01-02 12:55:00,75.77,75.91,75.72,75.76,21347.0,57.4867,57.5929,57.4487,57.4791,21347.0
2019-01-02 13:00:00,75.75,75.9,75.75,75.78,18334.0,57.4715,57.5853,57.4715,57.4943,18334.0
2019-01-02 13:05:00,75.79,76.11,75.79,76.06,25227.0,57.5019,57.7446,57.5019,57.7067,25227.0
2019-01-02 13:10:00,76.09,76.11,75.96,75.98,27147.0,57.7295,57.7446,57.6308,57.646,27147.0
2019-01-02 13:15:00,75.98,76.1,75.92,76.09,40339.0,57.646,57.7371,57.6005,57.7295,40339.0
2019-01-02 13:20:00,76.09,76.15,75.96,76.04,24856.0,57.7295,57.775,57.6308,57.6915,24856.0
2019-01-02 13:25:00,76.02,76.07,75.86,76.01,28655.0,57.6764,57.7143,57.555,57.6688,28655.0
2019-01-02 13:30:00,75.99,76.13,75.89,76.12,24257.0,57.6536,57.7598,57.5777,57.7522,24257.0
2019-01-02 13:35:00,76.11,76.11,75.87,75.92,22811.0,57.7446,57.7446,57.5625,57.6005,22811.0
2019-01-02 13:40:00,75.9,75.99,75.86,75.92,18376.0,57.5853,57.6536,57.555,57.6005,18376.0
2019-01-02 13:45:00,75.9,76.03,75.82,75.94,24242.0,57.5853,57.6839,57.5246,57.6157,24242.0
2019-01-02 13:50:00,75.94,76.03,75.89,75.93,23049.0,57.6157,57.6839,57.5777,57.6081,23049.0
2019-01-02 13:55:00,75.92,76.1,75.84,76.06,35450.0,57.6005,57.7371,57.5398,57.7067,35450.0
2019-01-02 14:00:00,76.06,76.06,75.72,75.89,36565.0,57.7067,57.7067,57.4487,57.5777,36565.0
2019-01-02 14:05:00,75.89,75.89,75.6,75.65,29869.0,57.5777,57.5777,57.3577,57.3956,29869.0
2019-01-02 14:10:00,75.66,75.72,75.5,75.57,27655.0,57.4032,57.4487,57.2818,57.3349,27655.0
2019-01-02 14:15:00,75.57,75.69,75.53,75.65,38248.0,57.3349,57.426,57.3046,57.3956,38248.0
2019-01-02 14:20:00,75.63,75.82,75.51,75.74,37636.0,57.3805,57.5246,57.2894,57.4639,37636.0
2019-01-02 14:25:00,75.74,75.79,75.57,75.6,19868.0,57.4639,57.5019,57.3349,57.3577,19868.0
2019-01-02 14:30:00,75.59,75.82,75.59,75.72,24112.0,57.3501,57.5246,57.3501,57.4487,24112.0
2019-01-02 14:35:00,75.72,75.73,75.58,75.65,30279.0,57.4487,57.4563,57.3425,57.3956,30279.0
2019-01-02 14:40:00,75.67,75.67,75.44,75.59,34331.0,57.4108,57.4108,57.2363,57.3501,34331.0
2019-01-02 14:45:00,75.57,75.66,75.53,75.64,18979.0,57.3349,57.4032,57.3046,57.388,18979.0
2019-01-02 14:50:00,75.63,75.64,75.28,75.32,42646.0,57.3805,57.388,57.1149,57.1453,42646.0
2019-01-02 14:55:00,75.31,75.45,75.28,75.28,22955.0,57.1377,57.2439,57.1149,57.1149,22955.0
2019-01-02 15:00:00,75.29,75.47,75.2,75.33,35261.0,57.1225,57.2591,57.0542,57.1529,35261.0
2019-01-02 15:05:00,75.32,75.32,75.13,75.21,21489.0,57.1453,57.1453,57.0011,57.0618,21489.0
2019-01-02 15:10:00,75.21,75.31,75.03,75.29,27395.0,57.0618,57.1377,56.9252,57.1225,27395.0
2019-01-02 15:15:00,75.3,75.41,75.03,75.15,87270.0,57.1301,57.2135,56.9252,57.0163,87270.0
2019-01-02 15:20:00,75.14,75.37,75.03,75.16,62215.0,57.0087,57.1832,56.9252,57.0239,62215.0
2019-01-02 15:25:00,75.16,75.33,75.1,75.2,47324.0,57.0239,57.1529,56.9784,57.0542,47324.0
2019-01-02 15:30:00,75.17,75.24,75.05,75.13,46682.0,57.0315,57.0846,56.9404,57.0011,46682.0
2019-01-02 15:35:00,75.14,75.3,75.09,75.14,41532.0,57.0087,57.1301,56.9708,57.0087,41532.0
2019-01-02 15:40:00,75.12,75.22,75.03,75.07,58996.0,56.9935,57.0694,56.9252,56.9556,58996.0
2019-01-02 15:45:00,75.05,75.23,75.02,75.14,77499.0,56.9404,57.077,56.9177,57.0087,77499.0
2019-01-02 15:50:00,75.12,75.4,75.12,75.33,70257.0,56.9935,57.206,56.9935,57.1529,70257.0
2019-01-02 15:55:00,75.33,75.7,75.32,75.56,339436.0,57.1529,57.4336,57.1453,57.3274,339436.0
2019-01-03 09:30:00,75.94,76.16,75.03,75.22,148082.0,57.6157,57.7826,56.9252,57.0694,148082.0
2019-01-03 09:35:00,75.22,75.35,74.39,74.65,59330.0,57.0694,57.168,56.4397,56.6369,59330.0
2019-01-03 09:40:00,74.58,74.91,74.53,74.72,27259.0,56.5838,56.8342,56.5459,56.69,27259.0
2019-01-03 09:45:00,74.67,74.68,74.11,74.17,31091.0,56.6521,56.6597,56.2272,56.2728,31091.0
2019-01-03 09:50:00,74.21,74.34,73.96,74.24,28827.0,56.3031,56.4017,56.1134,56.3259,28827.0
2019-01-03 09:55:00,74.24,74.72,74.17,74.59,37830.0,56.3259,56.69,56.2728,56.5914,37830.0
2019-01-03 10:00:00,74.62,74.62,73.8,73.88,38454.0,56.6142,56.6142,55.992,56.0527,38454.0
2019-01-03 10:05:00,73.88,74.04,73.58,73.58,27500.0,56.0527,56.1741,55.8251,55.8251,27500.0
2019-01-03 10:10:00,73.57,73.71,73.23,73.23,40722.0,55.8175,55.9238,55.5596,55.5596,40722.0
2019-01-03 10:15:00,73.23,73.71,73.18,73.69,35013.0,55.5596,55.9238,55.5216,55.9086,35013.0
2019-01-03 10:20:00,73.68,73.81,73.61,73.73,23082.0,55.901,55.9996,55.8479,55.9389,23082.0
2019-01-03 10:25:00,73.77,73.79,73.55,73.59,21124.0,55.9693,55.9845,55.8024,55.8327,21124.0
2019-01-03 10:30:00,73.5,73.5,73.21,73.22,25075.0,55.7644,55.7644,55.5444,55.552,25075.0
2019-01-03 10:35:00,73.2,73.25,72.95,73.09,27916.0,55.5368,55.5748,55.3471,55.4534,27916.0
2019-01-03 10:40:00,73.1,73.32,72.99,73.08,37519.0,55.461,55.6279,55.3775,55.4458,37519.0
2019-01-03 10:45:00,73.11,73.28,73.0,73.08,28538.0,55.4685,55.5975,55.3851,55.4458,28538.0
2019-01-03 10:50:00,73.07,73.39,73.01,73.27,25286.0,55.4382,55.681,55.3927,55.5899,25286.0
2019-01-03 10:55:00,73.27,73.48,73.27,73.37,22821.0,55.5899,55.7493,55.5899,55.6658,22821.0
2019-01-03 11:00:00,73.36,73.52,73.35,73.46,34000.0,55.6582,55.7796,55.6506,55.7341,34000.0
2019-01-03 11:05:00,73.46,73.49,73.25,73.4,24437.0,55.7341,55.7568,55.5748,55.6886,24437.0
2019-01-03 11:10:00,73.38,73.77,73.38,73.62,34757.0,55.6734,55.9693,55.6734,55.8555,34757.0
2019-01-03 11:15:00,73.63,73.95,73.63,73.76,37802.0,55.8631,56.1058,55.8631,55.9617,37802.0
2019-01-03 11:20:00,73.79,74.07,73.76,73.91,41971.0,55.9845,56.1969,55.9617,56.0755,41971.0
2019-01-03 11:25:00,73.92,74.09,73.7,73.84,28824.0,56.0831,56.2121,55.9162,56.0224,28824.0
2019-01-03 11:30:00,73.88,74.0,73.67,73.69,30025.0,56.0527,56.1438,55.8934,55.9086,30025.0
2019-01-03 11:35:00,73.71,74.43,73.71,74.43,68770.0,55.9238,56.47,55.9238,56.47,68770.0
2019-01-03 11:40:00,74.43,74.82,74.41,74.63,18274.0,56.47,56.7659,56.4548,56.6218,18274.0
2019-01-03 11:45:00,74.63,74.72,74.56,74.65,16111.0,56.6218,56.69,56.5687,56.6369,16111.0
2019-01-03 11:50:00,74.66,74.8,74.33,74.41,16452.0,56.6445,56.7507,56.3942,56.4548,16452.0
2019-01-03 11:55:00,74.36,74.53,74.31,74.44,21240.0,56.4169,56.5459,56.379,56.4776,21240.0
2019-01-03 12:00:00,74.43,74.59,74.38,74.55,29875.0,56.47,56.5914,56.4321,56.5611,29875.0
2019-01-03 12:05:00,74.53,74.62,74.44,74.52,19498.0,56.5459,56.6142,56.4776,56.5383,19498.0
2019-01-03 12:10:00,74.55,74.94,74.45,74.92,30242.0,56.5611,56.857,56.4852,56.8418,30242.0
2019-01-03 12:15:00,74.92,74.99,74.56,74.57,27321.0,56.8418,56.8949,56.5687,56.5762,27321.0
2019-01-03 12:20:00,74.57,74.77,74.54,74.75,11707.0,56.5762,56.728,56.5535,56.7128,11707.0
2019-01-03 12:25:00,74.77,74.84,74.59,74.77,15836.0,56.728,56.7811,56.5914,56.728,15836.0
2019-01-03 12:30:00,74.79,74.9,74.72,74.88,17104.0,56.7432,56.8266,56.69,56.8114,17104.0
2019-01-03 12:35:00,74.89,74.89,74.56,74.67,9908.0,56.819,56.819,56.5687,56.6521,9908.0
2019-01-03 12:40:00,74.7,74.79,74.54,74.64,40403.0,56.6749,56.7432,56.5535,56.6293,40403.0
2019-01-03 12:45:00,74.64,75.11,74.63,75.11,21299.0,56.6293,56.9859,56.6218,56.9859,21299.0
2019-01-03 12:50:00,75.09,75.39,74.99,75.39,21107.0,56.9708,57.1984,56.8949,57.1984,21107.0
2019-01-03 12:55:00,75.39,75.42,75.09,75.11,21815.0,57.1984,57.2211,56.9708,56.9859,21815.0
2019-01-03 13:00:00,75.1,75.16,74.81,74.9,25094.0,56.9784,57.0239,56.7583,56.8266,25094.0
2019-01-03 13:05:00,74.91,74.94,74.72,74.73,18977.0,56.8342,56.857,56.69,56.6976,18977.0
2019-01-03 13:10:00,74.74,74.92,74.64,74.92,13935.0,56.7052,56.8418,56.6293,56.8418,13935.0
2019-01-03 13:15:00,74.87,74.87,74.33,74.47,22764.0,56.8038,56.8038,56.3942,56.5004,22764.0
2019-01-03 13:20:00,74.48,74.69,74.46,74.61,11025.0,56.508,56.6673,56.4928,56.6066,11025.0
2019-01-03 13:25:00,74.6,74.71,74.46,74.58,14396.0,56.599,56.6825,56.4928,56.5838,14396.0
2019-01-03 13:30:00,74.56,74.58,74.41,74.5,10785.0,56.5687,56.5838,56.4548,56.5231,10785.0
2019-01-03 13:35:00,74.48,74.73,74.36,74.7,23155.0,56.508,56.6976,56.4169,56.6749,23155.0
2019-01-03 13:40:00,74.68,74.88,74.66,74.86,16191.0,56.6597,56.8114,56.6445,56.7963,16191.0
2019-01-03 13:45:00,74.86,74.86,74.6,74.64,14758.0,56.7963,56.7963,56.599,56.6293,14758.0
2019-01-03 13:50:00,74.58,74.63,74.37,74.38,21698.0,56.5838,56.6218,56.4245,56.4321,21698.0
2019-01-03 13:55:00,74.36,74.45,74.27,74.37,10970.0,56.4169,56.4852,56.3486,56.4245,10970.0
2019-01-03 14:00:00,74.37,74.37,74.19,74.25,15143.0,56.4245,56.4245,56.2879,56.3335,15143.0
2019-01-03 14:05:00,74.25,74.46,74.25,74.39,17478.0,56.3335,56.4928,56.3335,56.4397,17478.0
2019-01-03 14:10:00,74.4,74.48,74.34,74.37,15539.0,56.4473,56.508,56.4017,56.4245,15539.0
2019-01-03 14:15:00,74.31,74.52,74.25,74.47,20738.0,56.379,56.5383,56.3335,56.5004,20738.0
2019-01-03 14:20:00,74.49,74.51,74.37,74.41,19054.0,56.5155,56.5307,56.4245,56.4548,19054.0
2019-01-03 14:25:00,74.38,74.73,74.3,74.73,26977.0,56.4321,56.6976,56.3714,56.6976,26977.0
2019-01-03 14:30:00,74.74,74.87,74.49,74.57,24714.0,56.7052,56.8038,56.5155,56.5762,24714.0
2019-01-03 14:35:00,74.61,74.61,74.36,74.51,26143.0,56.6066,56.6066,56.4169,56.5307,26143.0
2019-01-03 14:40:00,74.53,74.58,74.28,74.28,25527.0,56.5459,56.5838,56.3562,56.3562,25527.0
2019-01-03 14:45:00,74.27,74.32,74.16,74.23,24869.0,56.3486,56.3866,56.2652,56.3183,24869.0
2019-01-03 14:50:00,74.22,74.34,74.09,74.13,14325.0,56.3107,56.4017,56.2121,56.2424,14325.0
2019-01-03 14:55:00,74.14,74.21,73.95,74.14,24652.0,56.25,56.3031,56.1058,56.25,24652.0
2019-01-03 15:00:00,74.15,74.19,73.91,73.95,57090.0,56.2576,56.2879,56.0755,56.1058,57090.0
2019-01-03 15:05:00,73.97,74.12,73.95,74.05,28926.0,56.121,56.2348,56.1058,56.1817,28926.0
2019-01-03 15:10:00,74.04,74.16,73.97,73.97,20501.0,56.1741,56.2652,56.121,56.121,20501.0
2019-01-03 15:15:00,73.98,74.24,73.96,74.2,20014.0,56.1286,56.3259,56.1134,56.2955,20014.0
2019-01-03 15:20:00,74.2,74.28,74.11,74.19,20948.0,56.2955,56.3562,56.2272,56.2879,20948.0
2019-01-03 15:25:00,74.15,74.29,74.12,74.22,33864.0,56.2576,56.3638,56.2348,56.3107,33864.0
2019-01-03 15:30:00,74.21,74.49,74.14,74.33,35183.0,56.3031,56.5155,56.25,56.3942,35183.0
2019-01-03 15:35:00,74.34,74.42,74.16,74.16,50339.0,56.4017,56.4624,56.2652,56.2652,50339.0
2019-01-03 15:40:00,74.13,74.36,74.13,74.23,38231.0,56.2424,56.4169,56.2424,56.3183,38231.0
2019-01-03 15:45:00,74.24,74.4,74.24,74.31,51933.0,56.3259,56.4473,56.3259,56.379,51933.0
2019-01-03 15:50:00,74.31,74.42,74.17,74.3,69704.0,56.379,56.4624,56.2728,56.3714,69704.0
2019-01-03 15:55:00,74.31,74.34,74.03,74.22,179319.0,56.379,56.4017,56.1665,56.3107,179319.0
2019-01-04 09:30:00,75.43,75.7,74.6,75.11,75644.0,57.2287,57.4336,56.599,56.9859,75644.0
2019-01-04 09:35:00,75.01,75.79,75.01,75.68,38310.0,56.9101,57.5019,56.9101,57.4184,38310.0
2019-01-04 09:40:00,75.58,76.2,75.48,76.2,43483.0,57.3425,57.8129,57.2667,57.8129,43483.0
2019-01-04 09:45:00,76.14,76.29,76.01,76.22,30708.0,57.7674,57.8812,57.6688,57.8281,30708.0
2019-01-04 09:50:00,76.23,76.51,76.16,76.26,20140.0,57.8357,58.0481,57.7826,57.8584,20140.0
2019-01-04 09:55:00,76.22,76.25,76.03,76.18,19767.0,57.8281,57.8509,57.6839,57.7977,19767.0
2019-01-04 10:00:00,76.18,76.52,76.18,76.42,29091.0,57.7977,58.0557,57.7977,57.9798,29091.0
2019-01-04 10:05:00,76.46,76.5,76.11,76.14,21914.0,58.0102,58.0405,57.7446,57.7674,21914.0
2019-01-04 10:10:00,76.12,76.12,75.64,75.69,26525.0,57.7522,57.7522,57.388,57.426,26525.0
2019-01-04 10:15:00,75.63,75.74,75.57,75.67,17920.0,57.3805,57.4639,57.3349,57.4108,17920.0
2019-01-04 10:20:00,75.6,76.22,75.32,76.22,32612.0,57.3577,57.8281,57.1453,57.8281,32612.0
2019-01-04 10:25:00,76.22,76.5,76.19,76.48,31460.0,57.8281,58.0405,57.8053,58.0254,31460.0
2019-01-04 10:30:00,76.45,76.69,76.27,76.29,44891.0,58.0026,58.1847,57.866,57.8812,44891.0
2019-01-04 10:35:00,76.28,76.55,76.25,76.46,27986.0,57.8736,58.0785,57.8509,58.0102,27986.0
2019-01-04 10:40:00,76.47,76.52,76.06,76.08,18897.0,58.0178,58.0557,57.7067,57.7219,18897.0
2019-01-04 10:45:00,76.05,76.35,76.01,76.27,26547.0,57.6991,57.9267,57.6688,57.866,26547.0
2019-01-04 10:50:00,76.27,76.48,76.19,76.23,29742.0,57.866,58.0254,57.8053,57.8357,29742.0
2019-01-04 10:55:00,76.23,76.36,76.16,76.34,20128.0,57.8357,57.9343,57.7826,57.9191,20128.0
2019-01-04 11:00:00,76.29,76.69,75.99,76.51,77604.0,57.8812,58.1847,57.6536,58.0481,77604.0
2019-01-04 11:05:00,76.52,76.54,76.17,76.22,61621.0,58.0557,58.0709,57.7902,57.8281,61621.0
2019-01-04 11:10:00,76.22,76.43,76.01,76.05,50808.0,57.8281,57.9874,57.6688,57.6991,50808.0
2019-01-04 11:15:00,76.03,76.03,75.58,75.73,44360.0,57.6839,57.6839,57.3425,57.4563,44360.0
2019-01-04 11:20:00,75.77,75.81,75.34,75.38,43606.0,57.4867,57.517,57.1604,57.1908,43606.0
2019-01-04 11:25:00,75.38,75.49,75.31,75.37,41687.0,57.1908,57.2742,57.1377,57.1832,41687.0
2019-01-04 11:30:00,75.36,75.63,75.2,75.63,31013.0,57.1756,57.3805,57.0542,57.3805,31013.0
2019-01-04 11:35:00,75.61,76.0,75.6,75.79,71984.0,57.3653,57.6612,57.3577,57.5019,71984.0
2019-01-04 11:40:00,75.79,75.83,75.54,75.54,30166.0,57.5019,57.5322,57.3122,57.3122,30166.0
2019-01-04 11:45:00,75.59,75.75,75.48,75.63,37235.0,57.3501,57.4715,57.2667,57.3805,37235.0
2019-01-04 11:50:00,75.62,75.9,75.62,75.82,43987.0,57.3729,57.5853,57.3729,57.5246,43987.0
2019-01-04 11:55:00,75.79,75.96,75.7,75.96,28626.0,57.5019,57.6308,57.4336,57.6308,28626.0
2019-01-04 12:00:00,75.95,76.01,75.69,75.87,25315.0,57.6232,57.6688,57.426,57.5625,25315.0
2019-01-04 12:05:00,75.87,75.97,75.84,75.97,26403.0,57.5625,57.6384,57.5398,57.6384,26403.0
2019-01-04 12:10:00,75.98,76.01,75.75,75.83,31139.0,57.646,57.6688,57.4715,57.5322,31139.0
2019-01-04 12:15:00,75.83,76.15,75.81,76.14,23774.0,57.5322,57.775,57.517,57.7674,23774.0
2019-01-04 12:20:00,76.15,76.31,76.02,76.04,29176.0,57.775,57.8964,57.6764,57.6915,29176.0
2019-01-04 12:25:00,76.05,76.26,76.05,76.1,33528.0,57.6991,57.8584,57.6991,57.7371,33528.0
2019-01-04 12:30:00,76.12,76.13,75.97,76.01,16243.0,57.7522,57.7598,57.6384,57.6688,16243.0
2019-01-04 12:35:00,76.02,76.15,75.98,76.07,16337.0,57.6764,57.775,57.646,57.7143,16337.0
2019-01-04 12:40:00,76.06,76.34,76.06,76.32,21563.0,57.7067,57.9191,57.7067,57.904,21563.0
2019-01-04 12:45:00,76.31,76.32,76.18,76.22,17587.0,57.8964,57.904,57.7977,57.8281,17587.0
2019-01-04 12:50:00,76.2,76.22,76.07,76.21,25221.0,57.8129,57.8281,57.7143,57.8205,25221.0
2019-01-04 12:55:00,76.2,76.36,76.13,76.29,43776.0,57.8129,57.9343,57.7598,57.8812,43776.0
2019-01-04 13:00:00,76.3,76.46,76.3,76.41,16108.0,57.8888,58.0102,57.8888,57.9722,16108.0
2019-01-04 13:05:00,76.42,76.59,76.42,76.59,19428.0,57.9798,58.1088,57.9798,58.1088,19428.0
2019-01-04 13:10:00,76.59,76.62,76.36,76.38,28126.0,58.1088,58.1316,57.9343,57.9495,28126.0
2019-01-04 13:15:00,76.4,76.57,76.36,76.53,12991.0,57.9647,58.0936,57.9343,58.0633,12991.0
2019-01-04 13:20:00,76.51,76.56,76.31,76.31,14073.0,58.0481,58.0861,57.8964,57.8964,14073.0
2019-01-04 13:25:00,76.33,76.39,76.28,76.34,17973.0,57.9116,57.9571,57.8736,57.9191,17973.0
2019-01-04 13:30:00,76.35,76.68,76.35,76.43,28866.0,57.9267,58.1771,57.9267,57.9874,28866.0
2019-01-04 13:35:00,76.44,76.45,76.17,76.18,19752.0,57.995,58.0026,57.7902,57.7977,19752.0
2019-01-04 13:40:00,76.19,76.19,75.96,76.04,18564.0,57.8053,57.8053,57.6308,57.6915,18564.0
2019-01-04 13:45:00,76.05,76.11,75.95,76.06,32868.0,57.6991,57.7446,57.6232,57.7067,32868.0
2019-01-04 13:50:00,76.04,76.22,76.04,76.11,13733.0,57.6915,57.8281,57.6915,57.7446,13733.0
2019-01-04 13:55:00,76.1,76.12,75.94,76.01,17587.0,57.7371,57.7522,57.6157,57.6688,17587.0
2019-01-04 14:00:00,76.02,76.11,75.84,76.09,41347.0,57.6764,57.7446,57.5398,57.7295,41347.0
2019-01-04 14:05:00,76.09,76.21,75.97,76.01,41942.0,57.7295,57.8205,57.6384,57.6688,41942.0
2019-01-04 14:10:00,76.03,76.15,75.99,76.11,12326.0,57.6839,57.775,57.6536,57.7446,12326.0
2019-01-04 14:15:00,76.1,76.41,76.04,76.39,35385.0,57.7371,57.9722,57.6915,57.9571,35385.0
2019-01-04 14:20:00,76.36,76.51,76.36,76.46,33403.0,57.9343,58.0481,57.9343,58.0102,33403.0
2019-01-04 14:25:00,76.46,76.52,76.36,76.46,24551.0,58.0102,58.0557,57.9343,58.0102,24551.0
2019-01-04 14:30:00,76.47,76.69,76.44,76.69,28999.0,58.0178,58.1847,57.995,58.1847,28999.0
2019-01-04 14:35:00,76.69,76.8,76.66,76.75,31116.0,58.1847,58.2681,58.1619,58.2302,31116.0
2019-01-04 14:40:00,76.75,76.82,76.66,76.77,28995.0,58.2302,58.2833,58.1619,58.2454,28995.0
2019-01-04 14:45:00,76.77,76.89,76.47,76.6,52069.0,58.2454,58.3364,58.0178,58.1164,52069.0
2019-01-04 14:50:00,76.59,76.63,76.5,76.62,26798.0,58.1088,58.1392,58.0405,58.1316,26798.0
2019-01-04 14:55:00,76.6,76.7,76.43,76.46,32612.0,58.1164,58.1923,57.9874,58.0102,32612.0
2019-01-04 15:00:00,76.45,76.78,76.43,76.78,29712.0,58.0026,58.253,57.9874,58.253,29712.0
2019-01-04 15:05:00,76.79,76.84,76.67,76.69,40194.0,58.2606,58.2985,58.1695,58.1847,40194.0
2019-01-04 15:10:00,76.68,76.93,76.61,76.91,27808.0,58.1771,58.3668,58.124,58.3516,27808.0
2019-01-04 15:15:00,76.91,77.04,76.84,76.92,35586.0,58.3516,58.4502,58.2985,58.3592,35586.0
2019-01-04 15:20:00,76.92,76.93,76.62,76.63,31928.0,58.3592,58.3668,58.1316,58.1392,31928.0
2019-01-04 15:25:00,76.63,76.82,76.56,76.74,36907.0,58.1392,58.2833,58.0861,58.2226,36907.0
2019-01-04 15:30:00,76.74,76.97,76.69,76.96,35208.0,58.2226,58.3971,58.1847,58.3895,35208.0
2019-01-04 15:35:00,76.97,77.01,76.8,76.81,99747.0,58.3971,58.4275,58.2681,58.2757,99747.0
2019-01-04 15:40:00,76.82,76.99,76.82,76.94,107452.0,58.2833,58.4123,58.2833,58.3744,107452.0
2019-01-04 15:45:00,76.92,77.18,76.89,77.07,114309.0,58.3592,58.5564,58.3364,58.473,114309.0
2019-01-04 15:50:00,77.08,77.14,76.98,77.07,137921.0,58.4806,58.5261,58.4047,58.473,137921.0
2019-01-04 15:55:00,77.07,77.27,76.94,77.01,233023.0,58.473,58.6247,58.3744,58.4275,233023.0
2019-01-07 09:30:00,77.0,77.19,76.25,76.28,165654.0,58.4199,58.564,57.8509,57.8736,165654.0
2019-01-07 09:35:00,76.37,76.43,76.01,76.13,37631.0,57.9419,57.9874,57.6688,57.7598,37631.0
2019-01-07 09:40:00,76.14,76.65,76.13,76.51,34914.0,57.7674,58.1543,57.7598,58.0481,34914.0
2019-01-07 09:45:00,76.54,76.67,76.34,76.55,25891.0,58.0709,58.1695,57.9191,58.0785,25891.0
2019-01-07 09:50:00,76.56,76.6,76.39,76.57,29240.0,58.0861,58.1164,57.9571,58.0936,29240.0
2019-01-07 09:55:00,76.59,76.81,76.57,76.81,33627.0,58.1088,58.2757,58.0936,58.2757,33627.0
2019-01-07 10:00:00,76.95,77.55,76.77,77.48,58723.0,58.3819,58.8372,58.2454,58.7841,58723.0
2019-01-07 10:05:00,77.5,77.75,77.35,77.64,54638.0,58.7992,58.9889,58.6854,58.9054,54638.0
2019-01-07 10:10:00,77.68,77.68,77.09,77.14,29805.0,58.9358,58.9358,58.4882,58.5261,29805.0
2019-01-07 10:15:00,77.18,77.47,77.15,77.29,47114.0,58.5564,58.7765,58.5337,58.6399,47114.0
2019-01-07 10:20:00,77.32,77.59,77.09,77.55,31251.0,58.6627,58.8675,58.4882,58.8372,31251.0
2019-01-07 10:25:00,77.55,77.72,77.44,77.48,37025.0,58.8372,58.9661,58.7537,58.7841,37025.0
2019-01-07 10:30:00,77.45,77.78,77.43,77.74,35685.0,58.7613,59.0117,58.7461,58.9813,35685.0
2019-01-07 10:35:00,77.79,77.81,77.36,77.39,40335.0,59.0193,59.0344,58.693,58.7158,40335.0
2019-01-07 10:40:00,77.36,77.84,77.3,77.66,34524.0,58.693,59.0572,58.6475,58.9206,34524.0
2019-01-07 10:45:00,77.7,77.9,77.68,77.87,24591.0,58.951,59.1027,58.9358,59.0799,24591.0
2019-01-07 10:50:00,77.89,77.98,77.8,77.88,27282.0,59.0951,59.1634,59.0268,59.0875,27282.0
2019-01-07 10:55:00,77.86,77.91,77.74,77.9,25310.0,59.0724,59.1103,58.9813,59.1027,25310.0
2019-01-07 11:00:00,77.86,78.1,77.77,77.98,28864.0,59.0724,59.2544,59.0041,59.1634,28864.0
2019-01-07 11:05:00,77.98,78.25,77.89,77.92,40708.0,59.1634,59.3683,59.0951,59.1179,40708.0
2019-01-07 11:10:00,77.91,78.03,77.81,77.84,42762.0,59.1103,59.2013,59.0344,59.0572,42762.0
2019-01-07 11:15:00,77.85,77.89,77.67,77.78,31585.0,59.0648,59.0951,58.9282,59.0117,31585.0
2019-01-07 11:20:00,77.79,77.79,77.62,77.66,33369.0,59.0193,59.0193,58.8903,58.9206,33369.0
2019-01-07 11:25:00,77.7,77.7,77.46,77.5,25128.0,58.951,58.951,58.7689,58.7992,25128.0
2019-01-07 11:30:00,77.51,77.65,77.34,77.6,46097.0,58.8068,58.913,58.6778,58.8751,46097.0
2019-01-07 11:35:00,77.6,77.81,77.6,77.64,38268.0,58.8751,59.0344,58.8751,58.9054,38268.0
2019-01-07 11:40:00,77.62,77.89,77.59,77.84,36589.0,58.8903,59.0951,58.8675,59.0572,36589.0
2019-01-07 11:45:00,77.82,77.98,77.79,77.89,52419.0,59.042,59.1634,59.0193,59.0951,52419.0
2019-01-07 11:50:00,77.88,78.02,77.84,77.91,26455.0,59.0875,59.1938,59.0572,59.1103,26455.0
2019-01-07 11:55:00,77.91,78.09,77.89,78.07,32115.0,59.1103,59.2469,59.0951,59.2317,32115.0
2019-01-07 12:00:00,78.1,78.34,77.96,78.17,72465.0,59.2544,59.4365,59.1482,59.3076,72465.0
2019-01-07 12:05:00,78.18,78.28,78.04,78.06,19468.0,59.3151,59.391,59.2089,59.2241,19468.0
2019-01-07 12:10:00,78.06,78.22,78.0,78.21,29733.0,59.2241,59.3455,59.1786,59.3379,29733.0
2019-01-07 12:15:00,78.2,78.28,78.0,78.04,20887.0,59.3303,59.391,59.1786,59.2089,20887.0
2019-01-07 12:20:00,78.04,78.09,77.94,78.03,54032.0,59.2089,59.2469,59.1331,59.2013,54032.0
2019-01-07 12:25:00,78.02,78.22,78.0,78.14,31092.0,59.1938,59.3455,59.1786,59.2848,31092.0
2019-01-07 12:30:00,78.12,78.24,78.07,78.21,28837.0,59.2696,59.3607,59.2317,59.3379,28837.0
2019-01-07 12:35:00,78.2,78.23,78.07,78.17,21482.0,59.3303,59.3531,59.2317,59.3076,21482.0
2019-01-07 12:40:00,78.22,78.22,78.05,78.08,15945.0,59.3455,59.3455,59.2165,59.2393,15945.0
2019-01-07 12:45:00,78.09,78.13,77.87,77.89,47085.0,59.2469,59.2772,59.0799,59.0951,47085.0
2019-01-07 12:50:00,77.92,78.0,77.73,77.75,54595.0,59.1179,59.1786,58.9737,58.9889,54595.0
2019-01-07 12:55:00,77.73,77.79,77.6,77.76,21522.0,58.9737,59.0193,58.8751,58.9965,21522.0
2019-01-07 13:00:00,77.77,77.89,77.77,77.84,16144.0,59.0041,59.0951,59.0041,59.0572,16144.0
2019-01-07 13:05:00,77.84,77.84,77.66,77.71,17568.0,59.0572,59.0572,58.9206,58.9586,17568.0
2019-01-07 13:10:00,77.74,77.89,77.74,77.82,17326.0,58.9813,59.0951,58.9813,59.042,17326.0
2019-01-07 13:15:00,77.82,77.93,77.78,77.89,18019.0,59.042,59.1255,59.0117,59.0951,18019.0
2019-01-07 13:20:00,77.9,77.94,77.71,77.71,14661.0,59.1027,59.1331,58.9586,58.9586,14661.0
2019-01-07 13:25:00,77.7,77.75,77.61,77.66,14332.0,58.951,58.9889,58.8827,58.9206,14332.0
2019-01-07 13:30:00,77.64,77.69,77.6,77.65,20594.0,58.9054,58.9434,58.8751,58.913,20594.0
2019-01-07 13:35:00,77.65,77.7,77.51,77.51,16940.0,58.913,58.951,58.8068,58.8068,16940.0
2019-01-07 13:40:00,77.5,77.5,77.35,77.35,24124.0,58.7992,58.7992,58.6854,58.6854,24124.0
2019-01-07 13:45:00,77.34,77.35,77.07,77.09,35310.0,58.6778,58.6854,58.473,58.4882,35310.0
2019-01-07 13:50:00,77.09,77.14,77.01,77.07,25975.0,58.4882,58.5261,58.4275,58.473,25975.0
2019-01-07 13:55:00,77.09,77.13,76.8,76.85,38979.0,58.4882,58.5185,58.2681,58.3061,38979.0
2019-01-07 14:00:00,76.85,77.24,76.8,77.24,31321.0,58.3061,58.602,58.2681,58.602,31321.0
2019-01-07 14:05:00,77.26,77.26,77.15,77.25,30184.0,58.6171,58.6171,58.5337,58.6096,30184.0
2019-01-07 14:10:00,77.26,77.33,77.14,77.26,32380.0,58.6171,58.6703,58.5261,58.6171,32380.0
2019-01-07 14:15:00,77.29,77.36,77.12,77.25,31141.0,58.6399,58.693,58.5109,58.6096,31141.0
2019-01-07 14:20:00,77.26,77.38,77.24,77.24,28395.0,58.6171,58.7082,58.602,58.602,28395.0
2019-01-07 14:25:00,77.25,77.28,76.95,77.01,28143.0,58.6096,58.6323,58.3819,58.4275,28143.0
2019-01-07 14:30:00,76.99,77.01,76.83,76.96,52196.0,58.4123,58.4275,58.2909,58.3895,52196.0
2019-01-07 14:35:00,76.97,76.99,76.87,76.9,24647.0,58.3971,58.4123,58.3212,58.344,24647.0
2019-01-07 14:40:00,76.89,76.93,76.82,76.83,29117.0,58.3364,58.3668,58.2833,58.2909,29117.0
2019-01-07 14:45:00,76.81,76.81,76.6,76.74,49804.0,58.2757,58.2757,58.1164,58.2226,49804.0
2019-01-07 14:50:00,76.75,76.77,76.6,76.64,30039.0,58.2302,58.2454,58.1164,58.1467,30039.0
2019-01-07 14:55:00,76.62,76.74,76.54,76.72,36380.0,58.1316,58.2226,58.0709,58.2074,36380.0
2019-01-07 15:00:00,76.73,76.95,76.7,76.85,41653.0,58.215,58.3819,58.1923,58.3061,41653.0
2019-01-07 15:05:00,76.84,76.86,76.77,76.8,32040.0,58.2985,58.3137,58.2454,58.2681,32040.0
2019-01-07 15:10:00,76.81,76.87,76.75,76.83,43918.0,58.2757,58.3212,58.2302,58.2909,43918.0
2019-01-07 15:15:00,76.84,76.99,76.79,76.98,36953.0,58.2985,58.4123,58.2606,58.4047,36953.0
2019-01-07 15:20:00,76.98,77.04,76.92,77.04,25799.0,58.4047,58.4502,58.3592,58.4502,25799.0
2019-01-07 15:25:00,77.04,77.2,77.03,77.08,37874.0,58.4502,58.5716,58.4426,58.4806,37874.0
2019-01-07 15:30:00,77.1,77.11,76.86,76.92,37895.0,58.4957,58.5033,58.3137,58.3592,37895.0
2019-01-07 15:35:00,76.92,77.2,76.91,77.08,37380.0,58.3592,58.5716,58.3516,58.4806,37380.0
2019-01-07 15:40:00,77.07,77.19,77.03,77.12,44034.0,58.473,58.564,58.4426,58.5109,44034.0
2019-01-07 15:45:00,77.14,77.26,77.13,77.17,55194.0,58.5261,58.6171,58.5185,58.5489,55194.0
2019-01-07 15:50:00,77.18,77.26,77.07,77.18,67867.0,58.5564,58.6171,58.473,58.5564,67867.0
2019-01-07 15:55:00,77.19,77.25,77.0,77.09,147533.0,58.564,58.6096,58.4199,58.4882,147533.0
2019-01-08 09:30:00,77.91,78.16,77.5,77.6,95079.0,59.1103,59.3,58.7992,58.8751,95079.0
2019-01-08 09:35:00,77.63,77.87,77.56,77.68,23870.0,58.8979,59.0799,58.8448,58.9358,23870.0
2019-01-08 09:40:00,77.68,77.88,77.37,77.76,38730.0,58.9358,59.0875,58.7006,58.9965,38730.0
2019-01-08 09:45:00,77.75,78.18,77.68,78.18,63319.0,58.9889,59.3151,58.9358,59.3151,63319.0
2019-01-08 09:50:00,78.15,78.22,78.03,78.1,34254.0,59.2924,59.3455,59.2013,59.2544,34254.0
2019-01-08 09:55:00,78.1,78.18,77.72,77.79,49830.0,59.2544,59.3151,58.9661,59.0193,49830.0
2019-01-08 10:00:00,77.78,78.19,77.73,78.19,37773.0,59.0117,59.3227,58.9737,59.3227,37773.0
2019-01-08 10:05:00,78.19,78.33,78.12,78.16,35944.0,59.3227,59.429,59.2696,59.3,35944.0
2019-01-08 10:10:00,78.19,78.2,77.3,77.45,41305.0,59.3227,59.3303,58.6475,58.7613,41305.0
2019-01-08 10:15:00,77.43,77.55,77.16,77.22,44611.0,58.7461,58.8372,58.5413,58.5868,44611.0
2019-01-08 10:20:00,77.2,77.43,77.17,77.39,25758.0,58.5716,58.7461,58.5489,58.7158,25758.0
2019-01-08 10:25:00,77.39,77.61,77.39,77.51,27460.0,58.7158,58.8827,58.7158,58.8068,27460.0
2019-01-08 10:30:00,77.51,77.64,77.16,77.16,24174.0,58.8068,58.9054,58.5413,58.5413,24174.0
2019-01-08 10:35:00,77.17,77.32,77.04,77.23,31592.0,58.5489,58.6627,58.4502,58.5944,31592.0
2019-01-08 10:40:00,77.22,77.27,77.06,77.06,21846.0,58.5868,58.6247,58.4654,58.4654,21846.0
2019-01-08 10:45:00,77.08,77.1,76.86,76.93,25068.0,58.4806,58.4957,58.3137,58.3668,25068.0
2019-01-08 10:50:00,76.92,76.96,76.54,76.61,23789.0,58.3592,58.3895,58.0709,58.124,23789.0
2019-01-08 10:55:00,76.64,76.95,76.63,76.89,25313.0,58.1467,58.3819,58.1392,58.3364,25313.0
2019-01-08 11:00:00,76.92,77.12,76.81,77.11,17952.0,58.3592,58.5109,58.2757,58.5033,17952.0
2019-01-08 11:05:00,77.14,77.16,76.86,77.06,30771.0,58.5261,58.5413,58.3137,58.4654,30771.0
2019-01-08 11:10:00,77.05,77.13,76.89,76.97,24177.0,58.4578,58.5185,58.3364,58.3971,24177.0
2019-01-08 11:15:00,76.95,77.41,76.89,77.39,32908.0,58.3819,58.7309,58.3364,58.7158,32908.0
2019-01-08 11:20:00,77.38,77.53,77.28,77.47,18504.0,58.7082,58.822,58.6323,58.7765,18504.0
2019-01-08 11:25:00,77.5,77.55,77.38,77.43,18042.0,58.7992,58.8372,58.7082,58.7461,18042.0
2019-01-08 11:30:00,77.42,77.42,77.22,77.23,16692.0,58.7385,58.7385,58.5868,58.5944,16692.0
2019-01-08 11:35:00,77.23,77.31,77.08,77.29,22093.0,58.5944,58.6551,58.4806,58.6399,22093.0
2019-01-08 11:40:00,77.28,77.34,77.22,77.3,16460.0,58.6323,58.6778,58.5868,58.6475,16460.0
2019-01-08 11:45:00,77.29,77.38,77.24,77.38,18908.0,58.6399,58.7082,58.602,58.7082,18908.0
2019-01-08 11:50:00,77.38,77.46,77.24,77.46,14913.0,58.7082,58.7689,58.602,58.7689,14913.0
2019-01-08 11:55:00,77.5,77.78,77.5,77.71,22580.0,58.7992,59.0117,58.7992,58.9586,22580.0
2019-01-08 12:00:00,77.74,77.91,77.67,77.9,15045.0,58.9813,59.1103,58.9282,59.1027,15045.0
2019-01-08 12:05:00,77.89,77.92,77.71,77.72,13252.0,59.0951,59.1179,58.9586,58.9661,13252.0
2019-01-08 12:10:00,77.74,77.86,77.55,77.86,14273.0,58.9813,59.0724,58.8372,59.0724,14273.0
2019-01-08 12:15:00,77.82,77.82,77.55,77.67,17046.0,59.042,59.042,58.8372,58.9282,17046.0
2019-01-08 12:20:00,77.68,77.75,77.62,77.75,12236.0,58.9358,58.9889,58.8903,58.9889,12236.0
2019-01-08 12:25:00,77.76,77.83,77.56,77.56,19837.0,58.9965,59.0496,58.8448,58.8448,19837.0
2019-01-08 12:30:00,77.59,77.67,77.45,77.47,19101.0,58.8675,58.9282,58.7613,58.7765,19101.0
2019-01-08 12:35:00,77.46,77.55,77.44,77.51,24542.0,58.7689,58.8372,58.7537,58.8068,24542.0
2019-01-08 12:40:00,77.51,77.98,77.48,77.8,43478.0,58.8068,59.1634,58.7841,59.0268,43478.0
2019-01-08 12:45:00,77.83,77.83,77.42,77.46,16276.0,59.0496,59.0496,58.7385,58.7689,16276.0
2019-01-08 12:50:00,77.41,77.62,77.41,77.56,12406.0,58.7309,58.8903,58.7309,58.8448,12406.0
2019-01-08 12:55:00,77.58,77.59,77.46,77.46,11807.0,58.8599,58.8675,58.7689,58.7689,11807.0
2019-01-08 13:00:00,77.45,77.65,77.44,77.52,12705.0,58.7613,58.913,58.7537,58.8144,12705.0
2019-01-08 13:05:00,77.51,77.53,77.43,77.48,8944.0,58.8068,58.822,58.7461,58.7841,8944.0
2019-01-08 13:10:00,77.49,77.64,77.42,77.62,19544.0,58.7916,58.9054,58.7385,58.8903,19544.0
2019-01-08 13:15:00,77.59,77.65,77.54,77.61,12669.0,58.8675,58.913,58.8296,58.8827,12669.0
2019-01-08 13:20:00,77.62,77.72,77.62,77.62,13542.0,58.8903,58.9661,58.8903,58.8903,13542.0
2019-01-08 13:25:00,77.59,77.75,77.59,77.75,11774.0,58.8675,58.9889,58.8675,58.9889,11774.0
2019-01-08 13:30:00,77.77,77.9,77.74,77.9,15629.0,59.0041,59.1027,58.9813,59.1027,15629.0
2019-01-08 13:35:00,77.89,77.89,77.7,77.72,11644.0,59.0951,59.0951,58.951,58.9661,11644.0
2019-01-08 13:40:00,77.74,77.78,77.67,77.71,10937.0,58.9813,59.0117,58.9282,58.9586,10937.0
2019-01-08 13:45:00,77.69,77.69,77.58,77.69,14624.0,58.9434,58.9434,58.8599,58.9434,14624.0
2019-01-08 13:50:00,77.7,77.96,77.68,77.95,32940.0,58.951,59.1482,58.9358,59.1406,32940.0
2019-01-08 13:55:00,77.96,78.0,77.87,77.88,18984.0,59.1482,59.1786,59.0799,59.0875,18984.0
2019-01-08 14:00:00,77.88,77.89,77.73,77.78,19196.0,59.0875,59.0951,58.9737,59.0117,19196.0
2019-01-08 14:05:00,77.79,77.82,77.54,77.61,26158.0,59.0193,59.042,58.8296,58.8827,26158.0
2019-01-08 14:10:00,77.6,77.7,77.58,77.67,12976.0,58.8751,58.951,58.8599,58.9282,12976.0
2019-01-08 14:15:00,77.67,77.77,77.63,77.72,20187.0,58.9282,59.0041,58.8979,58.9661,20187.0
2019-01-08 14:20:00,77.71,77.72,77.57,77.64,17181.0,58.9586,58.9661,58.8523,58.9054,17181.0
2019-01-08 14:25:00,77.63,77.71,77.57,77.61,24119.0,58.8979,58.9586,58.8523,58.8827,24119.0
2019-01-08 14:30:00,77.63,77.69,77.56,77.69,26858.0,58.8979,58.9434,58.8448,58.9434,26858.0
2019-01-08 14:35:00,77.68,77.7,77.61,77.62,11697.0,58.9358,58.951,58.8827,58.8903,11697.0
2019-01-08 14:40:00,77.6,77.7,77.53,77.53,17323.0,58.8751,58.951,58.822,58.822,17323.0
2019-01-08 14:45:00,77.52,77.55,77.41,77.5,21145.0,58.8144,58.8372,58.7309,58.7992,21145.0
2019-01-08 14:50:00,77.49,77.52,77.37,77.52,19655.0,58.7916,58.8144,58.7006,58.8144,19655.0
2019-01-08 14:55:00,77.49,77.5,77.29,77.36,23563.0,58.7916,58.7992,58.6399,58.693,23563.0
2019-01-08 15:00:00,77.37,77.42,77.32,77.38,25698.0,58.7006,58.7385,58.6627,58.7082,25698.0
2019-01-08 15:05:00,77.36,77.47,77.26,77.4,39892.0,58.693,58.7765,58.6171,58.7234,39892.0
2019-01-08 15:10:00,77.39,77.44,77.36,77.4,18018.0,58.7158,58.7537,58.693,58.7234,18018.0
2019-01-08 15:15:00,77.41,77.45,77.31,77.43,16245.0,58.7309,58.7613,58.6551,58.7461,16245.0
2019-01-08 15:20:00,77.43,77.46,77.28,77.4,35025.0,58.7461,58.7689,58.6323,58.7234,35025.0
2019-01-08 15:25:00,77.4,77.42,77.33,77.36,26712.0,58.7234,58.7385,58.6703,58.693,26712.0
2019-01-08 15:30:00,77.37,77.45,77.33,77.41,47936.0,58.7006,58.7613,58.6703,58.7309,47936.0
2019-01-08 15:35:00,77.4,77.42,77.36,77.4,52378.0,58.7234,58.7385,58.693,58.7234,52378.0
2019-01-08 15:40:00,77.4,77.5,77.33,77.5,56320.0,58.7234,58.7992,58.6703,58.7992,56320.0
2019-01-08 15:45:00,77.5,77.55,77.31,77.31,61861.0,58.7992,58.8372,58.6551,58.6551,61861.0
2019-01-08 15:50:00,77.31,77.4,77.17,77.39,88832.0,58.6551,58.7234,58.5489,58.7158,88832.0
2019-01-08 15:55:00,77.39,77.42,77.29,77.37,183062.0,58.7158,58.7385,58.6399,58.7006,183062.0
2019-01-09 09:30:00,77.74,77.87,77.44,77.72,85783.0,58.9813,59.0799,58.7537,58.9661,85783.0
2019-01-09 09:35:00,77.69,77.69,77.03,77.16,62718.0,58.9434,58.9434,58.4426,58.5413,62718.0
2019-01-09 09:40:00,77.15,77.34,76.92,77.32,60387.0,58.5337,58.6778,58.3592,58.6627,60387.0
2019-01-09 09:45:00,77.27,77.31,77.09,77.29,36829.0,58.6247,58.6551,58.4882,58.6399,36829.0
2019-01-09 09:50:00,77.28,77.46,77.18,77.28,47938.0,58.6323,58.7689,58.5564,58.6323,47938.0
2019-01-09 09:55:00,77.29,77.31,76.77,76.79,74464.0,58.6399,58.6551,58.2454,58.2606,74464.0
2019-01-09 10:00:00,76.78,76.92,76.69,76.87,91375.0,58.253,58.3592,58.1847,58.3212,91375.0
2019-01-09 10:05:00,76.86,76.96,76.51,76.59,58454.0,58.3137,58.3895,58.0481,58.1088,58454.0
2019-01-09 10:10:00,76.61,76.82,76.42,76.53,71220.0,58.124,58.2833,57.9798,58.0633,71220.0
2019-01-09 10:15:00,76.5,76.77,76.43,76.69,22626.0,58.0405,58.2454,57.9874,58.1847,22626.0
2019-01-09 10:20:00,76.7,76.77,76.56,76.59,22327.0,58.1923,58.2454,58.0861,58.1088,22327.0
2019-01-09 10:25:00,76.61,76.7,76.55,76.58,22865.0,58.124,58.1923,58.0785,58.1012,22865.0
2019-01-09 10:30:00,76.56,76.56,75.85,75.9,101397.0,58.0861,58.0861,57.5474,57.5853,101397.0
2019-01-09 10:35:00,75.9,76.63,75.8,76.54,92577.0,57.5853,58.1392,57.5094,58.0709,92577.0
2019-01-09 10:40:00,76.5,76.62,76.16,76.18,227765.0,58.0405,58.1316,57.7826,57.7977,227765.0
2019-01-09 10:45:00,76.18,76.23,76.01,76.2,54267.0,57.7977,57.8357,57.6688,57.8129,54267.0
2019-01-09 10:50:00,76.21,76.66,76.17,76.48,35287.0,57.8205,58.1619,57.7902,58.0254,35287.0
2019-01-09 10:55:00,76.47,76.69,76.36,76.46,28568.0,58.0178,58.1847,57.9343,58.0102,28568.0
2019-01-09 11:00:00,76.46,76.87,76.46,76.8,43781.0,58.0102,58.3212,58.0102,58.2681,43781.0
2019-01-09 11:05:00,76.82,76.99,76.81,76.94,28235.0,58.2833,58.4123,58.2757,58.3744,28235.0
2019-01-09 11:10:00,76.96,77.2,76.95,77.1,34459.0,58.3895,58.5716,58.3819,58.4957,34459.0
2019-01-09 11:15:00,77.08,77.13,76.87,77.0,54508.0,58.4806,58.5185,58.3212,58.4199,54508.0
2019-01-09 11:20:00,76.97,77.3,76.83,77.27,42303.0,58.3971,58.6475,58.2909,58.6247,42303.0
2019-01-09 11:25:00,77.28,77.65,77.25,77.56,41835.0,58.6323,58.913,58.6096,58.8448,41835.0
2019-01-09 11:30:00,77.55,77.77,77.52,77.73,23172.0,58.8372,59.0041,58.8144,58.9737,23172.0
2019-01-09 11:35:00,77.75,77.83,77.6,77.78,40554.0,58.9889,59.0496,58.8751,59.0117,40554.0
2019-01-09 11:40:00,77.78,77.91,77.74,77.85,19514.0,59.0117,59.1103,58.9813,59.0648,19514.0
2019-01-09 11:45:00,77.87,78.09,77.85,77.97,31283.0,59.0799,59.2469,59.0648,59.1558,31283.0
2019-01-09 11:50:00,77.99,78.16,77.88,78.1,38076.0,59.171,59.3,59.0875,59.2544,38076.0
2019-01-09 11:55:00,78.11,78.15,77.92,77.96,23800.0,59.262,59.2924,59.1179,59.1482,23800.0
2019-01-09 12:00:00,77.96,78.08,77.79,78.01,42873.0,59.1482,59.2393,59.0193,59.1862,42873.0
2019-01-09 12:05:00,78.0,78.06,77.95,78.02,16055.0,59.1786,59.2241,59.1406,59.1938,16055.0
2019-01-09 12:10:00,78.02,78.13,78.01,78.06,13937.0,59.1938,59.2772,59.1862,59.2241,13937.0
2019-01-09 12:15:00,78.08,78.19,78.01,78.18,25626.0,59.2393,59.3227,59.1862,59.3151,25626.0
2019-01-09 12:20:00,78.15,78.28,78.15,78.28,18998.0,59.2924,59.391,59.2924,59.391,18998.0
2019-01-09 12:25:00,78.28,78.39,78.17,78.2,26406.0,59.391,59.4745,59.3076,59.3303,26406.0
2019-01-09 12:30:00,78.21,78.27,78.11,78.11,22112.0,59.3379,59.3834,59.262,59.262,22112.0
2019-01-09 12:35:00,78.09,78.16,77.8,77.86,25835.0,59.2469,59.3,59.0268,59.0724,25835.0
2019-01-09 12:40:00,77.88,77.93,77.78,77.79,21356.0,59.0875,59.1255,59.0117,59.0193,21356.0
2019-01-09 12:45:00,77.8,78.01,77.78,77.86,27246.0,59.0268,59.1862,59.0117,59.0724,27246.0
2019-01-09 12:50:00,77.88,77.92,77.73,77.82,12840.0,59.0875,59.1179,58.9737,59.042,12840.0
2019-01-09 12:55:00,77.81,77.96,77.81,77.96,15199.0,59.0344,59.1482,59.0344,59.1482,15199.0
2019-01-09 13:00:00,77.97,78.08,77.95,78.02,16115.0,59.1558,59.2393,59.1406,59.1938,16115.0
2019-01-09 13:05:00,78.01,78.04,77.84,77.84,15709.0,59.1862,59.2089,59.0572,59.0572,15709.0
2019-01-09 13:10:00,77.84,77.97,77.8,77.93,14612.0,59.0572,59.1558,59.0268,59.1255,14612.0
2019-01-09 13:15:00,77.95,78.05,77.87,78.0,56544.0,59.1406,59.2165,59.0799,59.1786,56544.0
2019-01-09 13:20:00,77.99,78.1,77.97,78.1,16200.0,59.171,59.2544,59.1558,59.2544,16200.0
2019-01-09 13:25:00,78.1,78.11,78.01,78.02,14676.0,59.2544,59.262,59.1862,59.1938,14676.0
2019-01-09 13:30:00,78.05,78.07,77.79,77.8,14153.0,59.2165,59.2317,59.0193,59.0268,14153.0
2019-01-09 13:35:00,77.83,77.85,77.75,77.82,13071.0,59.0496,59.0648,58.9889,59.042,13071.0
2019-01-09 13:40:00,77.81,77.9,77.81,77.87,16996.0,59.0344,59.1027,59.0344,59.0799,16996.0
2019-01-09 13:45:00,77.89,77.94,77.83,77.94,16044.0,59.0951,59.1331,59.0496,59.1331,16044.0
2019-01-09 13:50:00,77.92,77.93,77.66,77.67,15480.0,59.1179,59.1255,58.9206,58.9282,15480.0
2019-01-09 13:55:00,77.68,77.78,77.6,77.76,32155.0,58.9358,59.0117,58.8751,58.9965,32155.0
2019-01-09 14:00:00,77.77,77.92,77.6,77.68,61969.0,59.0041,59.1179,58.8751,58.9358,61969.0
2019-01-09 14:05:00,77.72,77.86,77.68,77.86,20510.0,58.9661,59.0724,58.9358,59.0724,20510.0
2019-01-09 14:10:00,77.85,77.86,77.61,77.71,17133.0,59.0648,59.0724,58.8827,58.9586,17133.0
2019-01-09 14:15:00,77.72,77.72,77.4,77.4,34126.0,58.9661,58.9661,58.7234,58.7234,34126.0
2019-01-09 14:20:00,77.39,77.44,77.24,77.39,24128.0,58.7158,58.7537,58.602,58.7158,24128.0
2019-01-09 14:25:00,77.36,77.46,77.28,77.29,27308.0,58.693,58.7689,58.6323,58.6399,27308.0
2019-01-09 14:30:00,77.28,77.47,77.12,77.44,29844.0,58.6323,58.7765,58.5109,58.7537,29844.0
2019-01-09 14:35:00,77.45,77.59,77.38,77.54,17943.0,58.7613,58.8675,58.7082,58.8296,17943.0
2019-01-09 14:40:00,77.54,77.71,77.53,77.7,14029.0,58.8296,58.9586,58.822,58.951,14029.0
2019-01-09 14:45:00,77.72,77.82,77.69,77.78,19764.0,58.9661,59.042,58.9434,59.0117,19764.0
2019-01-09 14:50:00,77.79,77.81,77.64,77.75,18883.0,59.0193,59.0344,58.9054,58.9889,18883.0
2019-01-09 14:55:00,77.73,77.74,77.65,77.67,19581.0,58.9737,58.9813,58.913,58.9282,19581.0
2019-01-09 15:00:00,77.67,77.8,77.65,77.79,27454.0,58.9282,59.0268,58.913,59.0193,27454.0
2019-01-09 15:05:00,77.8,77.85,77.75,77.82,34268.0,59.0268,59.0648,58.9889,59.042,34268.0
2019-01-09 15:10:00,77.81,77.86,77.68,77.74,35683.0,59.0344,59.0724,58.9358,58.9813,35683.0
2019-01-09 15:15:00,77.75,77.84,77.73,77.74,25269.0,58.9889,59.0572,58.9737,58.9813,25269.0
2019-01-09 15:20:00,77.74,77.85,77.71,77.74,27727.0,58.9813,59.0648,58.9586,58.9813,27727.0
2019-01-09 15:25:00,77.73,77.83,77.65,77.72,35962.0,58.9737,59.0496,58.913,58.9661,35962.0
2019-01-09 15:30:00,77.71,77.72,77.62,77.69,36773.0,58.9586,58.9661,58.8903,58.9434,36773.0
2019-01-09 15:35:00,77.67,77.67,77.45,77.49,56733.0,58.9282,58.9282,58.7613,58.7916,56733.0
2019-01-09 15:40:00,77.49,77.5,77.33,77.38,54529.0,58.7916,58.7992,58.6703,58.7082,54529.0
2019-01-09 15:45:00,77.37,77.39,77.16,77.2,89885.0,58.7006,58.7158,58.5413,58.5716,89885.0
2019-01-09 15:50:00,77.2,77.22,77.12,77.17,113895.0,58.5716,58.5868,58.5109,58.5489,113895.0
2019-01-09 15:55:00,77.17,77.36,77.14,77.3,220705.0,58.5489,58.693,58.5261,58.6475,220705.0
2019-01-10 09:30:00,77.47,77.67,76.7,76.94,86567.0,58.7765,58.9282,58.1923,58.3744,86567.0
2019-01-10 09:35:00,76.91,77.61,76.7,77.54,25734.0,58.3516,58.8827,58.1923,58.8296,25734.0
2019-01-10 09:40:00,77.57,77.57,77.13,77.28,31342.0,58.8523,58.8523,58.5185,58.6323,31342.0
2019-01-10 09:45:00,77.28,77.31,76.85,76.88,35756.0,58.6323,58.6551,58.3061,58.3288,35756.0
2019-01-10 09:50:00,76.83,76.94,76.5,76.61,54627.0,58.2909,58.3744,58.0405,58.124,54627.0
2019-01-10 09:55:00,76.63,77.0,76.55,76.98,37461.0,58.1392,58.4199,58.0785,58.4047,37461.0
2019-01-10 10:00:00,77.04,77.31,77.03,77.09,53059.0,58.4502,58.6551,58.4426,58.4882,53059.0
2019-01-10 10:05:00,77.09,77.35,77.07,77.28,27230.0,58.4882,58.6854,58.473,58.6323,27230.0
2019-01-10 10:10:00,77.3,77.44,77.09,77.31,48958.0,58.6475,58.7537,58.4882,58.6551,48958.0
2019-01-10 10:15:00,77.32,77.34,76.95,77.17,48222.0,58.6627,58.6778,58.3819,58.5489,48222.0
2019-01-10 10:20:00,77.17,77.57,77.1,77.49,42308.0,58.5489,58.8523,58.4957,58.7916,42308.0
2019-01-10 10:25:00,77.5,77.7,77.44,77.69,50564.0,58.7992,58.951,58.7537,58.9434,50564.0
2019-01-10 10:30:00,77.68,77.82,77.58,77.76,37612.0,58.9358,59.042,58.8599,58.9965,37612.0
2019-01-10 10:35:00,77.78,78.02,77.75,77.89,36521.0,59.0117,59.1938,58.9889,59.0951,36521.0
2019-01-10 10:40:00,77.89,77.89,77.39,77.51,63838.0,59.0951,59.0951,58.7158,58.8068,63838.0
2019-01-10 10:45:00,77.49,77.79,77.48,77.79,44719.0,58.7916,59.0193,58.7841,59.0193,44719.0
2019-01-10 10:50:00,77.8,77.97,77.72,77.89,63426.0,59.0268,59.1558,58.9661,59.0951,63426.0
2019-01-10 10:55:00,77.88,77.95,77.71,77.84,47746.0,59.0875,59.1406,58.9586,59.0572,47746.0
2019-01-10 11:00:00,77.86,77.88,77.72,77.88,23568.0,59.0724,59.0875,58.9661,59.0875,23568.0
2019-01-10 11:05:00,77.89,78.07,77.88,77.98,24615.0,59.0951,59.2317,59.0875,59.1634,24615.0
2019-01-10 11:10:00,77.97,77.99,77.87,77.98,45704.0,59.1558,59.171,59.0799,59.1634,45704.0
2019-01-10 11:15:00,77.97,78.0,77.69,77.7,26400.0,59.1558,59.1786,58.9434,58.951,26400.0
2019-01-10 11:20:00,77.69,77.71,77.35,77.38,16863.0,58.9434,58.9586,58.6854,58.7082,16863.0
2019-01-10 11:25:00,77.39,77.53,77.37,77.39,16343.0,58.7158,58.822,58.7006,58.7158,16343.0
2019-01-10 11:30:00,77.41,77.6,77.38,77.6,19618.0,58.7309,58.8751,58.7082,58.8751,19618.0
2019-01-10 11:35:00,77.61,77.8,77.61,77.61,14319.0,58.8827,59.0268,58.8827,58.8827,14319.0
2019-01-10 11:40:00,77.61,77.71,77.59,77.62,14391.0,58.8827,58.9586,58.8675,58.8903,14391.0
2019-01-10 11:45:00,77.63,77.65,77.46,77.6,65614.0,58.8979,58.913,58.7689,58.8751,65614.0
2019-01-10 11:50:00,77.59,77.69,77.49,77.62,20490.0,58.8675,58.9434,58.7916,58.8903,20490.0
2019-01-10 11:55:00,77.64,77.73,77.51,77.63,29982.0,58.9054,58.9737,58.8068,58.8979,29982.0
2019-01-10 12:00:00,77.62,77.75,77.38,77.41,16095.0,58.8903,58.9889,58.7082,58.7309,16095.0
2019-01-10 12:05:00,77.44,77.44,77.09,77.13,17199.0,58.7537,58.7537,58.4882,58.5185,17199.0
2019-01-10 12:10:00,77.11,77.17,77.07,77.09,18624.0,58.5033,58.5489,58.473,58.4882,18624.0
2019-01-10 12:15:00,77.11,77.15,77.03,77.03,19663.0,58.5033,58.5337,58.4426,58.4426,19663.0
2019-01-10 12:20:00,77.03,77.08,76.94,77.06,19814.0,58.4426,58.4806,58.3744,58.4654,19814.0
2019-01-10 12:25:00,77.05,77.05,76.82,76.99,49504.0,58.4578,58.4578,58.2833,58.4123,49504.0
2019-01-10 12:30:00,76.99,77.1,76.93,76.95,43889.0,58.4123,58.4957,58.3668,58.3819,43889.0
2019-01-10 12:35:00,76.94,77.0,76.69,76.69,35493.0,58.3744,58.4199,58.1847,58.1847,35493.0
2019-01-10 12:40:00,76.69,76.72,76.4,76.6,35949.0,58.1847,58.2074,57.9647,58.1164,35949.0
2019-01-10 12:45:00,76.58,76.92,76.58,76.82,47092.0,58.1012,58.3592,58.1012,58.2833,47092.0
2019-01-10 12:50:00,76.82,76.9,76.64,76.66,26459.0,58.2833,58.344,58.1467,58.1619,26459.0
2019-01-10 12:55:00,76.67,76.67,76.49,76.54,47396.0,58.1695,58.1695,58.0329,58.0709,47396.0
2019-01-10 13:00:00,76.53,76.53,76.37,76.47,23514.0,58.0633,58.0633,57.9419,58.0178,23514.0
2019-01-10 13:05:00,76.44,76.58,76.32,76.35,20611.0,57.995,58.1012,57.904,57.9267,20611.0
2019-01-10 13:10:00,76.33,76.58,76.32,76.53,22580.0,57.9116,58.1012,57.904,58.0633,22580.0
2019-01-10 13:15:00,76.53,76.55,76.38,76.42,21145.0,58.0633,58.0785,57.9495,57.9798,21145.0
2019-01-10 13:20:00,76.4,76.49,76.37,76.45,16249.0,57.9647,58.0329,57.9419,58.0026,16249.0
2019-01-10 13:25:00,76.44,76.61,76.44,76.58,19814.0,57.995,58.124,57.995,58.1012,19814.0
2019-01-10 13:30:00,76.57,76.59,76.45,76.57,52805.0,58.0936,58.1088,58.0026,58.0936,52805.0
2019-01-10 13:35:00,76.57,76.71,76.57,76.63,24859.0,58.0936,58.1999,58.0936,58.1392,24859.0
2019-01-10 13:40:00,76.62,76.63,76.47,76.57,19401.0,58.1316,58.1392,58.0178,58.0936,19401.0
2019-01-10 13:45:00,76.59,76.93,76.59,76.91,24959.0,58.1088,58.3668,58.1088,58.3516,24959.0
2019-01-10 13:50:00,76.93,77.01,76.83,76.89,21385.0,58.3668,58.4275,58.2909,58.3364,21385.0
2019-01-10 13:55:00,76.86,76.89,76.71,76.85,30186.0,58.3137,58.3364,58.1999,58.3061,30186.0
2019-01-10 14:00:00,76.85,77.01,76.85,76.97,23192.0,58.3061,58.4275,58.3061,58.3971,23192.0
2019-01-10 14:05:00,77.0,77.31,77.0,77.26,33576.0,58.4199,58.6551,58.4199,58.6171,33576.0
2019-01-10 14:10:00,77.26,77.34,77.19,77.25,38308.0,58.6171,58.6778,58.564,58.6096,38308.0
2019-01-10 14:15:00,77.26,77.37,77.15,77.2,53817.0,58.6171,58.7006,58.5337,58.5716,53817.0
2019-01-10 14:20:00,77.22,77.48,77.21,77.37,46552.0,58.5868,58.7841,58.5792,58.7006,46552.0
2019-01-10 14:25:00,77.35,77.36,77.25,77.29,36063.0,58.6854,58.693,58.6096,58.6399,36063.0
2019-01-10 14:30:00,77.3,77.33,77.01,77.09,45012.0,58.6475,58.6703,58.4275,58.4882,45012.0
2019-01-10 14:35:00,77.08,77.22,77.06,77.21,34278.0,58.4806,58.5868,58.4654,58.5792,34278.0
2019-01-10 14:40:00,77.22,77.38,77.19,77.2,33799.0,58.5868,58.7082,58.564,58.5716,33799.0
2019-01-10 14:45:00,77.2,77.27,76.96,76.98,32861.0,58.5716,58.6247,58.3895,58.4047,32861.0
2019-01-10 14:50:00,76.98,77.1,76.89,77.02,29936.0,58.4047,58.4957,58.3364,58.4351,29936.0
2019-01-10 14:55:00,77.02,77.05,76.95,77.03,23717.0,58.4351,58.4578,58.3819,58.4426,23717.0
2019-01-10 15:00:00,77.02,77.21,77.01,77.2,36859.0,58.4351,58.5792,58.4275,58.5716,36859.0
2019-01-10 15:05:00,77.19,77.3,77.09,77.09,28702.0,58.564,58.6475,58.4882,58.4882,28702.0
2019-01-10 15:10:00,77.08,77.13,76.91,77.12,54972.0,58.4806,58.5185,58.3516,58.5109,54972.0
2019-01-10 15:15:00,77.14,77.17,77.07,77.07,27901.0,58.5261,58.5489,58.473,58.473,27901.0
2019-01-10 15:20:00,77.06,77.09,77.0,77.06,29474.0,58.4654,58.4882,58.4199,58.4654,29474.0
2019-01-10 15:25:00,77.05,77.11,76.95,76.98,32628.0,58.4578,58.5033,58.3819,58.4047,32628.0
2019-01-10 15:30:00,76.98,77.19,76.97,77.1,42601.0,58.4047,58.564,58.3971,58.4957,42601.0
2019-01-10 15:35:00,77.09,77.23,77.04,77.22,36921.0,58.4882,58.5944,58.4502,58.5868,36921.0
2019-01-10 15:40:00,77.22,77.33,77.2,77.29,74243.0,58.5868,58.6703,58.5716,58.6399,74243.0
2019-01-10 15:45:00,77.3,77.42,77.24,77.3,82053.0,58.6475,58.7385,58.602,58.6475,82053.0
2019-01-10 15:50:00,77.28,77.33,77.23,77.29,82824.0,58.6323,58.6703,58.5944,58.6399,82824.0
2019-01-10 15:55:00,77.3,77.49,77.21,77.4,205572.0,58.6475,58.7916,58.5792,58.7234,205572.0
2019-01-11 09:30:00,77.02,77.21,76.9,77.21,62881.0,58.4351,58.5792,58.344,58.5792,62881.0
2019-01-11 09:35:00,77.18,77.27,76.99,77.05,19163.0,58.5564,58.6247,58.4123,58.4578,19163.0
2019-01-11 09:40:00,77.1,77.44,77.1,77.28,27685.0,58.4957,58.7537,58.4957,58.6323,27685.0
2019-01-11 09:45:00,77.28,77.5,77.28,77.3,25196.0,58.6323,58.7992,58.6323,58.6475,25196.0
2019-01-11 09:50:00,77.33,77.53,77.23,77.38,21735.0,58.6703,58.822,58.5944,58.7082,21735.0
2019-01-11 09:55:00,77.37,77.68,77.3,77.68,21352.0,58.7006,58.9358,58.6475,58.9358,21352.0
2019-01-11 10:00:00,77.69,77.93,77.6,77.89,28286.0,58.9434,59.1255,58.8751,59.0951,28286.0
2019-01-11 10:05:00,77.92,78.16,77.86,78.11,32240.0,59.1179,59.3,59.0724,59.262,32240.0
2019-01-11 10:10:00,78.11,78.11,77.61,77.7,28439.0,59.262,59.262,58.8827,58.951,28439.0
2019-01-11 10:15:00,77.67,77.91,77.6,77.81,40265.0,58.9282,59.1103,58.8751,59.0344,40265.0
2019-01-11 10:20:00,77.78,77.86,77.67,77.77,23785.0,59.0117,59.0724,58.9282,59.0041,23785.0
2019-01-11 10:25:00,77.8,77.8,77.5,77.54,22916.0,59.0268,59.0268,58.7992,58.8296,22916.0
2019-01-11 10:30:00,77.57,77.76,77.52,77.75,14768.0,58.8523,58.9965,58.8144,58.9889,14768.0
2019-01-11 10:35:00,77.77,77.83,77.68,77.75,20655.0,59.0041,59.0496,58.9358,58.9889,20655.0
2019-01-11 10:40:00,77.76,77.91,77.58,77.89,44409.0,58.9965,59.1103,58.8599,59.0951,44409.0
2019-01-11 10:45:00,77.87,77.92,77.76,77.89,44468.0,59.0799,59.1179,58.9965,59.0951,44468.0
2019-01-11 10:50:00,77.89,77.9,77.75,77.86,65105.0,59.0951,59.1027,58.9889,59.0724,65105.0
2019-01-11 10:55:00,77.87,78.16,77.87,77.97,65084.0,59.0799,59.3,59.0799,59.1558,65084.0
2019-01-11 11:00:00,77.97,78.12,77.85,78.07,44484.0,59.1558,59.2696,59.0648,59.2317,44484.0
2019-01-11 11:05:00,78.05,78.18,77.92,78.18,17515.0,59.2165,59.3151,59.1179,59.3151,17515.0
2019-01-11 11:10:00,78.18,78.23,78.02,78.16,28824.0,59.3151,59.3531,59.1938,59.3,28824.0
2019-01-11 11:15:00,78.17,78.32,78.11,78.31,17009.0,59.3076,59.4214,59.262,59.4138,17009.0
2019-01-11 11:20:00,78.31,78.39,78.24,78.32,34321.0,59.4138,59.4745,59.3607,59.4214,34321.0
2019-01-11 11:25:00,78.3,78.33,78.18,78.31,22598.0,59.4062,59.429,59.3151,59.4138,22598.0
2019-01-11 11:30:00,78.32,78.43,78.28,78.39,18897.0,59.4214,59.5048,59.391,59.4745,18897.0
2019-01-11 11:35:00,78.38,78.42,78.28,78.28,14109.0,59.4669,59.4972,59.391,59.391,14109.0
2019-01-11 11:40:00,78.29,78.42,78.29,78.42,16136.0,59.3986,59.4972,59.3986,59.4972,16136.0
2019-01-11 11:45:00,78.44,78.62,78.44,78.51,32104.0,59.5124,59.649,59.5124,59.5655,32104.0
2019-01-11 11:50:00,78.5,78.51,78.34,78.34,13082.0,59.5579,59.5655,59.4365,59.4365,13082.0
2019-01-11 11:55:00,78.37,78.52,78.34,78.5,12548.0,59.4593,59.5731,59.4365,59.5579,12548.0
2019-01-11 12:00:00,78.49,78.51,78.24,78.34,31596.0,59.5503,59.5655,59.3607,59.4365,31596.0
2019-01-11 12:05:00,78.36,78.47,78.3,78.33,20539.0,59.4517,59.5352,59.4062,59.429,20539.0
2019-01-11 12:10:00,78.34,78.38,78.22,78.38,26069.0,59.4365,59.4669,59.3455,59.4669,26069.0
2019-01-11 12:15:00,78.37,78.38,78.19,78.22,13694.0,59.4593,59.4669,59.3227,59.3455,13694.0
2019-01-11 12:20:00,78.2,78.26,78.16,78.23,7293.0,59.3303,59.3758,59.3,59.3531,7293.0
2019-01-11 12:25:00,78.25,78.27,78.16,78.25,9255.0,59.3683,59.3834,59.3,59.3683,9255.0
2019-01-11 12:30:00,78.27,78.53,78.27,78.53,13292.0,59.3834,59.5807,59.3834,59.5807,13292.0
2019-01-11 12:35:00,78.52,78.85,78.51,78.76,43146.0,59.5731,59.8235,59.5655,59.7552,43146.0
2019-01-11 12:40:00,78.79,78.87,78.78,78.84,21545.0,59.778,59.8386,59.7704,59.8159,21545.0
2019-01-11 12:45:00,78.79,78.96,78.75,78.9,25057.0,59.778,59.9069,59.7476,59.8614,25057.0
2019-01-11 12:50:00,78.91,79.06,78.85,78.9,30542.0,59.869,59.9828,59.8235,59.8614,30542.0
2019-01-11 12:55:00,78.91,79.04,78.91,79.0,23376.0,59.869,59.9676,59.869,59.9373,23376.0
2019-01-11 13:00:00,79.01,79.02,78.65,78.71,28306.0,59.9449,59.9525,59.6717,59.7173,28306.0
2019-01-11 13:05:00,78.71,78.82,78.69,78.73,74308.0,59.7173,59.8007,59.7021,59.7324,74308.0
2019-01-11 13:10:00,78.73,78.77,78.61,78.75,76972.0,59.7324,59.7628,59.6414,59.7476,76972.0
2019-01-11 13:15:00,78.75,78.79,78.64,78.73,34783.0,59.7476,59.778,59.6641,59.7324,34783.0
2019-01-11 13:20:00,78.72,78.72,78.59,78.63,18989.0,59.7248,59.7248,59.6262,59.6566,18989.0
2019-01-11 13:25:00,78.65,78.83,78.6,78.8,47694.0,59.6717,59.8083,59.6338,59.7855,47694.0
2019-01-11 13:30:00,78.78,78.83,78.64,78.66,23767.0,59.7704,59.8083,59.6641,59.6793,23767.0
2019-01-11 13:35:00,78.66,78.71,78.62,78.69,9676.0,59.6793,59.7173,59.649,59.7021,9676.0
2019-01-11 13:40:00,78.67,78.69,78.59,78.61,8940.0,59.6869,59.7021,59.6262,59.6414,8940.0
2019-01-11 13:45:00,78.6,78.63,78.48,78.5,21960.0,59.6338,59.6566,59.5428,59.5579,21960.0
2019-01-11 13:50:00,78.5,78.53,78.45,78.52,7479.0,59.5579,59.5807,59.52,59.5731,7479.0
2019-01-11 13:55:00,78.51,78.65,78.48,78.6,11683.0,59.5655,59.6717,59.5428,59.6338,11683.0
2019-01-11 14:00:00,78.59,78.6,78.48,78.5,8480.0,59.6262,59.6338,59.5428,59.5579,8480.0
2019-01-11 14:05:00,78.5,78.59,78.46,78.59,9834.0,59.5579,59.6262,59.5276,59.6262,9834.0
2019-01-11 14:10:00,78.58,78.64,78.55,78.56,12353.0,59.6186,59.6641,59.5959,59.6035,12353.0
2019-01-11 14:15:00,78.56,78.58,78.48,78.48,13028.0,59.6035,59.6186,59.5428,59.5428,13028.0
2019-01-11 14:20:00,78.49,78.5,78.4,78.41,11048.0,59.5503,59.5579,59.4821,59.4896,11048.0
2019-01-11 14:25:00,78.39,78.5,78.37,78.45,13203.0,59.4745,59.5579,59.4593,59.52,13203.0
2019-01-11 14:30:00,78.46,78.48,78.35,78.45,12438.0,59.5276,59.5428,59.4441,59.52,12438.0
2019-01-11 14:35:00,78.45,78.46,78.34,78.34,11712.0,59.52,59.5276,59.4365,59.4365,11712.0
2019-01-11 14:40:00,78.34,78.44,78.28,78.43,10844.0,59.4365,59.5124,59.391,59.5048,10844.0
2019-01-11 14:45:00,78.43,78.43,78.29,78.35,12829.0,59.5048,59.5048,59.3986,59.4441,12829.0
2019-01-11 14:50:00,78.35,78.52,78.35,78.37,22718.0,59.4441,59.5731,59.4441,59.4593,22718.0
2019-01-11 14:55:00,78.36,78.36,78.27,78.33,14386.0,59.4517,59.4517,59.3834,59.429,14386.0
2019-01-11 15:00:00,78.34,78.42,78.33,78.39,11365.0,59.4365,59.4972,59.429,59.4745,11365.0
2019-01-11 15:05:00,78.39,78.56,78.37,78.47,17482.0,59.4745,59.6035,59.4593,59.5352,17482.0
2019-01-11 15:10:00,78.47,78.53,78.44,78.45,15512.0,59.5352,59.5807,59.5124,59.52,15512.0
2019-01-11 15:15:00,78.44,78.44,78.35,78.42,12022.0,59.5124,59.5124,59.4441,59.4972,12022.0
2019-01-11 15:20:00,78.43,78.45,78.33,78.33,16691.0,59.5048,59.52,59.429,59.429,16691.0
2019-01-11 15:25:00,78.32,78.34,78.27,78.33,19716.0,59.4214,59.4365,59.3834,59.429,19716.0
2019-01-11 15:30:00,78.33,78.49,78.32,78.45,37359.0,59.429,59.5503,59.4214,59.52,37359.0
2019-01-11 15:35:00,78.45,78.49,78.38,78.4,45927.0,59.52,59.5503,59.4669,59.4821,45927.0
2019-01-11 15:40:00,78.41,78.43,78.29,78.29,48864.0,59.4896,59.5048,59.3986,59.3986,48864.0
2019-01-11 15:45:00,78.29,78.46,78.26,78.45,86531.0,59.3986,59.5276,59.3758,59.52,86531.0
2019-01-11 15:50:00,78.45,78.48,78.32,78.34,78918.0,59.52,59.5428,59.4214,59.4365,78918.0
2019-01-11 15:55:00,78.34,78.46,78.19,78.46,220934.0,59.4365,59.5276,59.3227,59.5276,220934.0
2019-01-14 09:30:00,77.75,77.8,77.25,77.52,85430.0,58.9889,59.0268,58.6096,58.8144,85430.0
2019-01-14 09:35:00,77.58,78.03,77.58,77.8,23504.0,58.8599,59.2013,58.8599,59.0268,23504.0
2019-01-14 09:40:00,77.79,78.18,77.73,77.89,26628.0,59.0193,59.3151,58.9737,59.0951,26628.0
2019-01-14 09:45:00,77.95,77.98,77.69,77.74,21882.0,59.1406,59.1634,58.9434,58.9813,21882.0
2019-01-14 09:50:00,77.79,78.24,77.71,78.19,14527.0,59.0193,59.3607,58.9586,59.3227,14527.0
2019-01-14 09:55:00,78.16,78.22,77.96,78.12,15838.0,59.3,59.3455,59.1482,59.2696,15838.0
2019-01-14 10:00:00,78.1,78.41,78.01,78.31,40499.0,59.2544,59.4896,59.1862,59.4138,40499.0
2019-01-14 10:05:00,78.33,78.4,78.25,78.33,19552.0,59.429,59.4821,59.3683,59.429,19552.0
2019-01-14 10:10:00,78.32,78.62,78.32,78.46,21073.0,59.4214,59.649,59.4214,59.5276,21073.0
2019-01-14 10:15:00,78.43,78.51,78.34,78.49,31577.0,59.5048,59.5655,59.4365,59.5503,31577.0
2019-01-14 10:20:00,78.48,78.67,78.43,78.61,24759.0,59.5428,59.6869,59.5048,59.6414,24759.0
2019-01-14 10:25:00,78.6,78.71,78.57,78.7,24254.0,59.6338,59.7173,59.611,59.7097,24254.0
2019-01-14 10:30:00,78.71,78.77,78.62,78.64,39523.0,59.7173,59.7628,59.649,59.6641,39523.0
2019-01-14 10:35:00,78.66,78.66,78.3,78.3,42308.0,59.6793,59.6793,59.4062,59.4062,42308.0
2019-01-14 10:40:00,78.31,78.54,78.3,78.53,31603.0,59.4138,59.5883,59.4062,59.5807,31603.0
2019-01-14 10:45:00,78.55,78.64,78.36,78.42,33522.0,59.5959,59.6641,59.4517,59.4972,33522.0
2019-01-14 10:50:00,78.44,78.49,78.33,78.42,26631.0,59.5124,59.5503,59.429,59.4972,26631.0
2019-01-14 10:55:00,78.42,78.51,78.21,78.22,26775.0,59.4972,59.5655,59.3379,59.3455,26775.0
2019-01-14 11:00:00,78.2,78.21,77.99,78.2,32859.0,59.3303,59.3379,59.171,59.3303,32859.0
2019-01-14 11:05:00,78.15,78.2,78.08,78.13,11949.0,59.2924,59.3303,59.2393,59.2772,11949.0
2019-01-14 11:10:00,78.12,78.14,78.03,78.11,14522.0,59.2696,59.2848,59.2013,59.262,14522.0
2019-01-14 11:15:00,78.12,78.14,77.82,77.86,24862.0,59.2696,59.2848,59.042,59.0724,24862.0
2019-01-14 11:20:00,77.86,77.94,77.83,77.88,19564.0,59.0724,59.1331,59.0496,59.0875,19564.0
2019-01-14 11:25:00,77.88,78.25,77.86,78.18,13339.0,59.0875,59.3683,59.0724,59.3151,13339.0
2019-01-14 11:30:00,78.16,78.35,78.14,78.29,8019.0,59.3,59.4441,59.2848,59.3986,8019.0
2019-01-14 11:35:00,78.3,78.41,78.24,78.29,15004.0,59.4062,59.4896,59.3607,59.3986,15004.0
2019-01-14 11:40:00,78.28,78.42,78.27,78.3,9540.0,59.391,59.4972,59.3834,59.4062,9540.0
2019-01-14 11:45:00,78.29,78.31,78.16,78.17,13980.0,59.3986,59.4138,59.3,59.3076,13980.0
2019-01-14 11:50:00,78.13,78.16,77.9,77.94,13684.0,59.2772,59.3,59.1027,59.1331,13684.0
2019-01-14 11:55:00,77.94,77.96,77.82,77.89,35046.0,59.1331,59.1482,59.042,59.0951,35046.0
2019-01-14 12:00:00,77.9,77.93,77.84,77.9,19262.0,59.1027,59.1255,59.0572,59.1027,19262.0
2019-01-14 12:05:00,77.9,77.93,77.85,77.87,8533.0,59.1027,59.1255,59.0648,59.0799,8533.0
2019-01-14 12:10:00,77.88,77.88,77.76,77.87,21479.0,59.0875,59.0875,58.9965,59.0799,21479.0
2019-01-14 12:15:00,77.86,78.0,77.83,77.93,20329.0,59.0724,59.1786,59.0496,59.1255,20329.0
2019-01-14 12:20:00,77.9,78.05,77.88,78.05,22319.0,59.1027,59.2165,59.0875,59.2165,22319.0
2019-01-14 12:25:00,78.04,78.07,77.97,78.05,14495.0,59.2089,59.2317,59.1558,59.2165,14495.0
2019-01-14 12:30:00,78.05,78.07,77.99,78.01,15816.0,59.2165,59.2317,59.171,59.1862,15816.0
2019-01-14 12:35:00,78.0,78.19,77.97,78.19,24917.0,59.1786,59.3227,59.1558,59.3227,24917.0
2019-01-14 12:40:00,78.17,78.28,78.16,78.2,43951.0,59.3076,59.391,59.3,59.3303,43951.0
2019-01-14 12:45:00,78.2,78.26,78.17,78.25,21501.0,59.3303,59.3758,59.3076,59.3683,21501.0
2019-01-14 12:50:00,78.26,78.41,78.23,78.26,21977.0,59.3758,59.4896,59.3531,59.3758,21977.0
2019-01-14 12:55:00,78.25,78.42,78.25,78.31,16318.0,59.3683,59.4972,59.3683,59.4138,16318.0
2019-01-14 13:00:00,78.31,78.35,78.18,78.25,20285.0,59.4138,59.4441,59.3151,59.3683,20285.0
2019-01-14 13:05:00,78.25,78.32,78.18,78.31,13158.0,59.3683,59.4214,59.3151,59.4138,13158.0
2019-01-14 13:10:00,78.31,78.68,78.3,78.67,52484.0,59.4138,59.6945,59.4062,59.6869,52484.0
2019-01-14 13:15:00,78.67,78.71,78.58,78.7,20429.0,59.6869,59.7173,59.6186,59.7097,20429.0
2019-01-14 13:20:00,78.7,78.85,78.69,78.81,26755.0,59.7097,59.8235,59.7021,59.7931,26755.0
2019-01-14 13:25:00,78.81,78.93,78.75,78.88,33847.0,59.7931,59.8842,59.7476,59.8462,33847.0
2019-01-14 13:30:00,78.89,78.95,78.78,78.79,16669.0,59.8538,59.8993,59.7704,59.778,16669.0
2019-01-14 13:35:00,78.79,78.91,78.78,78.89,24689.0,59.778,59.869,59.7704,59.8538,24689.0
2019-01-14 13:40:00,78.91,78.98,78.88,78.88,28862.0,59.869,59.9221,59.8462,59.8462,28862.0
2019-01-14 13:45:00,78.89,78.91,78.78,78.86,23309.0,59.8538,59.869,59.7704,59.8311,23309.0
2019-01-14 13:50:00,78.85,78.89,78.81,78.86,17240.0,59.8235,59.8538,59.7931,59.8311,17240.0
2019-01-14 13:55:00,78.85,78.85,78.73,78.75,14327.0,59.8235,59.8235,59.7324,59.7476,14327.0
2019-01-14 14:00:00,78.74,78.75,78.6,78.71,23257.0,59.74,59.7476,59.6338,59.7173,23257.0
2019-01-14 14:05:00,78.72,78.84,78.69,78.75,17185.0,59.7248,59.8159,59.7021,59.7476,17185.0
2019-01-14 14:10:00,78.77,78.79,78.56,78.6,17070.0,59.7628,59.778,59.6035,59.6338,17070.0
2019-01-14 14:15:00,78.61,78.63,78.46,78.51,22130.0,59.6414,59.6566,59.5276,59.5655,22130.0
2019-01-14 14:20:00,78.5,78.52,78.38,78.45,17042.0,59.5579,59.5731,59.4669,59.52,17042.0
2019-01-14 14:25:00,78.42,78.58,78.38,78.58,30535.0,59.4972,59.6186,59.4669,59.6186,30535.0
2019-01-14 14:30:00,78.58,78.65,78.55,78.56,18942.0,59.6186,59.6717,59.5959,59.6035,18942.0
2019-01-14 14:35:00,78.55,78.68,78.55,78.64,16108.0,59.5959,59.6945,59.5959,59.6641,16108.0
2019-01-14 14:40:00,78.64,78.73,78.63,78.7,17183.0,59.6641,59.7324,59.6566,59.7097,17183.0
2019-01-14 14:45:00,78.7,78.74,78.66,78.69,18060.0,59.7097,59.74,59.6793,59.7021,18060.0
2019-01-14 14:50:00,78.7,78.78,78.69,78.75,19109.0,59.7097,59.7704,59.7021,59.7476,19109.0
2019-01-14 14:55:00,78.76,78.84,78.72,78.78,22431.0,59.7552,59.8159,59.7248,59.7704,22431.0
2019-01-14 15:00:00,78.79,78.83,78.72,78.76,20909.0,59.778,59.8083,59.7248,59.7552,20909.0
2019-01-14 15:05:00,78.77,78.95,78.77,78.93,39598.0,59.7628,59.8993,59.7628,59.8842,39598.0
2019-01-14 15:10:00,78.93,79.04,78.82,78.89,57155.0,59.8842,59.9676,59.8007,59.8538,57155.0
2019-01-14 15:15:00,78.9,78.99,78.84,78.91,32106.0,59.8614,59.9297,59.8159,59.869,32106.0
2019-01-14 15:20:00,78.91,78.99,78.85,78.98,28843.0,59.869,59.9297,59.8235,59.9221,28843.0
2019-01-14 15:25:00,78.97,79.05,78.92,79.0,34364.0,59.9145,59.9752,59.8766,59.9373,34364.0
2019-01-14 15:30:00,79.01,79.14,78.98,79.13,63142.0,59.9449,60.0435,59.9221,60.0359,63142.0
2019-01-14 15:35:00,79.14,79.2,79.09,79.13,43245.0,60.0435,60.089,60.0056,60.0359,43245.0
2019-01-14 15:40:00,79.14,79.18,79.08,79.11,56984.0,60.0435,60.0738,59.998,60.0207,56984.0
2019-01-14 15:45:00,79.11,79.16,78.97,79.0,86398.0,60.0207,60.0587,59.9145,59.9373,86398.0
2019-01-14 15:50:00,79.0,79.04,78.95,78.95,113726.0,59.9373,59.9676,59.8993,59.8993,113726.0
2019-01-14 15:55:00,78.95,79.04,78.91,78.95,307277.0,59.8993,59.9676,59.869,59.8993,307277.0
2019-01-15 09:30:00,79.34,79.42,78.8,79.21,75713.0,60.1952,60.2559,59.7855,60.0966,75713.0
2019-01-15 09:35:00,79.24,79.38,78.99,79.22,25252.0,60.1194,60.2256,59.9297,60.1042,25252.0
2019-01-15 09:40:00,79.25,79.26,78.9,78.95,29760.0,60.127,60.1345,59.8614,59.8993,29760.0
2019-01-15 09:45:00,78.92,79.03,78.74,78.98,49090.0,59.8766,59.96,59.74,59.9221,49090.0
2019-01-15 09:50:00,78.97,79.0,78.76,78.85,42558.0,59.9145,59.9373,59.7552,59.8235,42558.0
2019-01-15 09:55:00,78.9,78.97,78.72,78.79,30253.0,59.8614,59.9145,59.7248,59.778,30253.0
2019-01-15 10:00:00,78.81,79.05,78.62,78.7,40432.0,59.7931,59.9752,59.649,59.7097,40432.0
2019-01-15 10:05:00,78.65,78.79,78.61,78.67,32360.0,59.6717,59.778,59.6414,59.6869,32360.0
2019-01-15 10:10:00,78.59,78.62,78.35,78.49,34595.0,59.6262,59.649,59.4441,59.5503,34595.0
2019-01-15 10:15:00,78.52,78.6,78.26,78.28,96737.0,59.5731,59.6338,59.3758,59.391,96737.0
2019-01-15 10:20:00,78.3,78.31,78.0,78.16,26234.0,59.4062,59.4138,59.1786,59.3,26234.0
2019-01-15 10:25:00,78.16,78.2,78.03,78.03,22622.0,59.3,59.3303,59.2013,59.2013,22622.0
2019-01-15 10:30:00,78.05,78.15,77.89,78.11,29979.0,59.2165,59.2924,59.0951,59.262,29979.0
2019-01-15 10:35:00,78.13,78.15,78.05,78.14,13648.0,59.2772,59.2924,59.2165,59.2848,13648.0
2019-01-15 10:40:00,78.15,78.39,78.14,78.23,34615.0,59.2924,59.4745,59.2848,59.3531,34615.0
2019-01-15 10:45:00,78.2,78.29,78.13,78.29,30469.0,59.3303,59.3986,59.2772,59.3986,30469.0
2019-01-15 10:50:00,78.31,78.36,78.25,78.36,16956.0,59.4138,59.4517,59.3683,59.4517,16956.0
2019-01-15 10:55:00,78.36,78.49,78.28,78.49,16834.0,59.4517,59.5503,59.391,59.5503,16834.0
2019-01-15 11:00:00,78.5,78.66,78.43,78.66,18650.0,59.5579,59.6793,59.5048,59.6793,18650.0
2019-01-15 11:05:00,78.64,78.65,78.46,78.52,14901.0,59.6641,59.6717,59.5276,59.5731,14901.0
2019-01-15 11:10:00,78.52,78.64,78.48,78.61,27168.0,59.5731,59.6641,59.5428,59.6414,27168.0
2019-01-15 11:15:00,78.6,78.71,78.53,78.54,22006.0,59.6338,59.7173,59.5807,59.5883,22006.0
2019-01-15 11:20:00,78.55,78.56,78.33,78.35,119208.0,59.5959,59.6035,59.429,59.4441,119208.0
2019-01-15 11:25:00,78.35,78.41,78.24,78.31,20255.0,59.4441,59.4896,59.3607,59.4138,20255.0
2019-01-15 11:30:00,78.32,78.37,78.22,78.25,22094.0,59.4214,59.4593,59.3455,59.3683,22094.0
2019-01-15 11:35:00,78.26,78.33,78.25,78.32,15602.0,59.3758,59.429,59.3683,59.4214,15602.0
2019-01-15 11:40:00,78.29,78.43,78.29,78.34,17392.0,59.3986,59.5048,59.3986,59.4365,17392.0
2019-01-15 11:45:00,78.35,78.52,78.31,78.36,13663.0,59.4441,59.5731,59.4138,59.4517,13663.0
2019-01-15 11:50:00,78.36,78.43,78.3,78.43,10877.0,59.4517,59.5048,59.4062,59.5048,10877.0
2019-01-15 11:55:00,78.38,78.44,78.31,78.41,33005.0,59.4669,59.5124,59.4138,59.4896,33005.0
2019-01-15 12:00:00,78.4,78.57,78.32,78.52,9297.0,59.4821,59.611,59.4214,59.5731,9297.0
2019-01-15 12:05:00,78.51,78.63,78.45,78.58,14938.0,59.5655,59.6566,59.52,59.6186,14938.0
2019-01-15 12:10:00,78.56,78.78,78.56,78.73,11203.0,59.6035,59.7704,59.6035,59.7324,11203.0
2019-01-15 12:15:00,78.74,78.77,78.53,78.53,5575.0,59.74,59.7628,59.5807,59.5807,5575.0
2019-01-15 12:20:00,78.55,78.77,78.55,78.58,53980.0,59.5959,59.7628,59.5959,59.6186,53980.0
2019-01-15 12:25:00,78.58,78.58,78.44,78.46,10545.0,59.6186,59.6186,59.5124,59.5276,10545.0
2019-01-15 12:30:00,78.45,78.46,78.29,78.33,19344.0,59.52,59.5276,59.3986,59.429,19344.0
2019-01-15 12:35:00,78.35,78.37,78.28,78.37,10151.0,59.4441,59.4593,59.391,59.4593,10151.0
2019-01-15 12:40:00,78.39,78.45,78.32,78.34,24126.0,59.4745,59.52,59.4214,59.4365,24126.0
2019-01-15 12:45:00,78.33,78.38,78.31,78.33,8863.0,59.429,59.4669,59.4138,59.429,8863.0
2019-01-15 12:50:00,78.33,78.34,78.28,78.32,17296.0,59.429,59.4365,59.391,59.4214,17296.0
2019-01-15 12:55:00,78.32,78.34,78.27,78.32,10345.0,59.4214,59.4365,59.3834,59.4214,10345.0
2019-01-15 13:00:00,78.32,78.32,78.22,78.27,17140.0,59.4214,59.4214,59.3455,59.3834,17140.0
2019-01-15 13:05:00,78.28,78.31,78.24,78.26,9366.0,59.391,59.4138,59.3607,59.3758,9366.0
2019-01-15 13:10:00,78.27,78.33,78.25,78.28,7458.0,59.3834,59.429,59.3683,59.391,7458.0
2019-01-15 13:15:00,78.27,78.29,78.24,78.29,9568.0,59.3834,59.3986,59.3607,59.3986,9568.0
2019-01-15 13:20:00,78.3,78.33,78.28,78.3,5686.0,59.4062,59.429,59.391,59.4062,5686.0
2019-01-15 13:25:00,78.31,78.39,78.29,78.32,8601.0,59.4138,59.4745,59.3986,59.4214,8601.0
2019-01-15 13:30:00,78.33,78.37,78.29,78.35,12143.0,59.429,59.4593,59.3986,59.4441,12143.0
2019-01-15 13:35:00,78.34,78.41,78.33,78.37,10496.0,59.4365,59.4896,59.429,59.4593,10496.0
2019-01-15 13:40:00,78.38,78.54,78.36,78.54,38643.0,59.4669,59.5883,59.4517,59.5883,38643.0
2019-01-15 13:45:00,78.54,78.55,78.4,78.45,33453.0,59.5883,59.5959,59.4821,59.52,33453.0
2019-01-15 13:50:00,78.47,78.59,78.47,78.58,23742.0,59.5352,59.6262,59.5352,59.6186,23742.0
2019-01-15 13:55:00,78.58,78.59,78.42,78.42,26396.0,59.6186,59.6262,59.4972,59.4972,26396.0
2019-01-15 14:00:00,78.4,78.54,78.38,78.39,23659.0,59.4821,59.5883,59.4669,59.4745,23659.0
2019-01-15 14:05:00,78.37,78.52,78.36,78.43,23002.0,59.4593,59.5731,59.4517,59.5048,23002.0
2019-01-15 14:10:00,78.44,78.47,78.38,78.44,17704.0,59.5124,59.5352,59.4669,59.5124,17704.0
2019-01-15 14:15:00,78.43,78.44,78.36,78.41,17520.0,59.5048,59.5124,59.4517,59.4896,17520.0
2019-01-15 14:20:00,78.4,78.4,78.33,78.35,20004.0,59.4821,59.4821,59.429,59.4441,20004.0
2019-01-15 14:25:00,78.33,78.35,78.2,78.23,27079.0,59.429,59.4441,59.3303,59.3531,27079.0
2019-01-15 14:30:00,78.23,78.27,78.16,78.24,18245.0,59.3531,59.3834,59.3,59.3607,18245.0
2019-01-15 14:35:00,78.24,78.26,78.06,78.19,23252.0,59.3607,59.3758,59.2241,59.3227,23252.0
2019-01-15 14:40:00,78.17,78.37,78.16,78.3,16444.0,59.3076,59.4593,59.3,59.4062,16444.0
2019-01-15 14:45:00,78.28,78.29,78.16,78.18,65025.0,59.391,59.3986,59.3,59.3151,65025.0
2019-01-15 14:50:00,78.18,78.36,78.17,78.33,31464.0,59.3151,59.4517,59.3076,59.429,31464.0
2019-01-15 14:55:00,78.32,78.36,78.3,78.33,15543.0,59.4214,59.4517,59.4062,59.429,15543.0
2019-01-15 15:00:00,78.31,78.38,78.29,78.35,24301.0,59.4138,59.4669,59.3986,59.4441,24301.0
2019-01-15 15:05:00,78.35,78.57,78.34,78.5,49699.0,59.4441,59.611,59.4365,59.5579,49699.0
2019-01-15 15:10:00,78.49,78.56,78.43,78.56,27378.0,59.5503,59.6035,59.5048,59.6035,27378.0
2019-01-15 15:15:00,78.58,78.65,78.52,78.59,22673.0,59.6186,59.6717,59.5731,59.6262,22673.0
2019-01-15 15:20:00,78.59,78.59,78.5,78.52,52776.0,59.6262,59.6262,59.5579,59.5731,52776.0
2019-01-15 15:25:00,78.5,78.56,78.48,78.56,41732.0,59.5579,59.6035,59.5428,59.6035,41732.0
2019-01-15 15:30:00,78.57,78.68,78.55,78.63,40488.0,59.611,59.6945,59.5959,59.6566,40488.0
2019-01-15 15:35:00,78.63,78.65,78.54,78.65,34850.0,59.6566,59.6717,59.5883,59.6717,34850.0
2019-01-15 15:40:00,78.63,78.73,78.55,78.68,58607.0,59.6566,59.7324,59.5959,59.6945,58607.0
2019-01-15 15:45:00,78.68,78.85,78.63,78.73,100721.0,59.6945,59.8235,59.6566,59.7324,100721.0
2019-01-15 15:50:00,78.73,78.74,78.65,78.73,95108.0,59.7324,59.74,59.6717,59.7324,95108.0
2019-01-15 15:55:00,78.73,78.81,78.68,78.75,232804.0,59.7324,59.7931,59.6945,59.7476,232804.0
2019-01-16 09:30:00,78.54,78.62,78.2,78.26,96082.0,59.5883,59.649,59.3303,59.3758,96082.0
2019-01-16 09:35:00,78.3,78.7,78.25,78.63,18676.0,59.4062,59.7097,59.3683,59.6566,18676.0
2019-01-16 09:40:00,78.67,78.87,78.64,78.77,20047.0,59.6869,59.8386,59.6641,59.7628,20047.0
2019-01-16 09:45:00,78.79,79.0,78.64,78.67,26621.0,59.778,59.9373,59.6641,59.6869,26621.0
2019-01-16 09:50:00,78.65,78.86,78.65,78.77,19457.0,59.6717,59.8311,59.6717,59.7628,19457.0
2019-01-16 09:55:00,78.8,78.89,78.6,78.66,17241.0,59.7855,59.8538,59.6338,59.6793,17241.0
2019-01-16 10:00:00,78.65,78.94,78.64,78.84,21473.0,59.6717,59.8918,59.6641,59.8159,21473.0
2019-01-16 10:05:00,78.86,79.0,78.83,78.89,20880.0,59.8311,59.9373,59.8083,59.8538,20880.0
2019-01-16 10:10:00,78.91,78.95,78.81,78.91,27678.0,59.869,59.8993,59.7931,59.869,27678.0
2019-01-16 10:15:00,78.92,78.95,78.81,78.87,24714.0,59.8766,59.8993,59.7931,59.8386,24714.0
2019-01-16 10:20:00,78.87,78.92,78.71,78.74,30420.0,59.8386,59.8766,59.7173,59.74,30420.0
2019-01-16 10:25:00,78.74,78.81,78.55,78.78,22514.0,59.74,59.7931,59.5959,59.7704,22514.0
2019-01-16 10:30:00,78.75,78.75,78.31,78.31,120557.0,59.7476,59.7476,59.4138,59.4138,120557.0
2019-01-16 10:35:00,78.31,78.52,78.28,78.28,160916.0,59.4138,59.5731,59.391,59.391,160916.0
2019-01-16 10:40:00,78.3,78.37,78.14,78.2,113856.0,59.4062,59.4593,59.2848,59.3303,113856.0
2019-01-16 10:45:00,78.2,78.37,78.13,78.36,24131.0,59.3303,59.4593,59.2772,59.4517,24131.0
2019-01-16 10:50:00,78.38,78.54,78.37,78.5,22189.0,59.4669,59.5883,59.4593,59.5579,22189.0
2019-01-16 10:55:00,78.5,78.6,78.49,78.52,25705.0,59.5579,59.6338,59.5503,59.5731,25705.0
2019-01-16 11:00:00,78.53,78.63,78.43,78.44,31142.0,59.5807,59.6566,59.5048,59.5124,31142.0
2019-01-16 11:05:00,78.45,78.62,78.38,78.53,46838.0,59.52,59.649,59.4669,59.5807,46838.0
2019-01-16 11:10:00,78.53,78.59,78.48,78.58,30908.0,59.5807,59.6262,59.5428,59.6186,30908.0
2019-01-16 11:15:00,78.55,78.59,78.47,78.52,15959.0,59.5959,59.6262,59.5352,59.5731,15959.0
2019-01-16 11:20:00,78.53,78.59,78.33,78.34,40448.0,59.5807,59.6262,59.429,59.4365,40448.0
2019-01-16 11:25:00,78.34,78.34,78.1,78.29,45097.0,59.4365,59.4365,59.2544,59.3986,45097.0
2019-01-16 11:30:00,78.27,78.3,78.18,78.28,37303.0,59.3834,59.4062,59.3151,59.391,37303.0
2019-01-16 11:35:00,78.28,78.55,78.28,78.4,41895.0,59.391,59.5959,59.391,59.4821,41895.0
2019-01-16 11:40:00,78.39,78.45,78.34,78.44,17451.0,59.4745,59.52,59.4365,59.5124,17451.0
2019-01-16 11:45:00,78.42,78.46,78.3,78.33,20797.0,59.4972,59.5276,59.4062,59.429,20797.0
2019-01-16 11:50:00,78.33,78.46,78.33,78.42,18625.0,59.429,59.5276,59.429,59.4972,18625.0
2019-01-16 11:55:00,78.43,78.5,78.37,78.5,19784.0,59.5048,59.5579,59.4593,59.5579,19784.0
2019-01-16 12:00:00,78.5,78.72,78.5,78.67,29601.0,59.5579,59.7248,59.5579,59.6869,29601.0
2019-01-16 12:05:00,78.67,78.75,78.65,78.75,20336.0,59.6869,59.7476,59.6717,59.7476,20336.0
2019-01-16 12:10:00,78.75,78.8,78.64,78.68,55662.0,59.7476,59.7855,59.6641,59.6945,55662.0
2019-01-16 12:15:00,78.7,78.7,78.51,78.65,23544.0,59.7097,59.7097,59.5655,59.6717,23544.0
2019-01-16 12:20:00,78.63,78.65,78.56,78.63,9392.0,59.6566,59.6717,59.6035,59.6566,9392.0
2019-01-16 12:25:00,78.63,78.66,78.58,78.62,12235.0,59.6566,59.6793,59.6186,59.649,12235.0
2019-01-16 12:30:00,78.62,78.71,78.62,78.65,16457.0,59.649,59.7173,59.649,59.6717,16457.0
2019-01-16 12:35:00,78.66,78.76,78.62,78.67,21418.0,59.6793,59.7552,59.649,59.6869,21418.0
2019-01-16 12:40:00,78.67,78.92,78.67,78.88,25582.0,59.6869,59.8766,59.6869,59.8462,25582.0
2019-01-16 12:45:00,78.89,78.92,78.83,78.88,22001.0,59.8538,59.8766,59.8083,59.8462,22001.0
2019-01-16 12:50:00,78.87,78.9,78.85,78.89,32338.0,59.8386,59.8614,59.8235,59.8538,32338.0
2019-01-16 12:55:00,78.9,78.93,78.86,78.88,13722.0,59.8614,59.8842,59.8311,59.8462,13722.0
2019-01-16 13:00:00,78.87,78.96,78.87,78.96,14796.0,59.8386,59.9069,59.8386,59.9069,14796.0
2019-01-16 13:05:00,78.94,78.95,78.78,78.89,30461.0,59.8918,59.8993,59.7704,59.8538,30461.0
2019-01-16 13:10:00,78.9,78.94,78.88,78.9,15972.0,59.8614,59.8918,59.8462,59.8614,15972.0
2019-01-16 13:15:00,78.9,78.93,78.88,78.93,11949.0,59.8614,59.8842,59.8462,59.8842,11949.0
2019-01-16 13:20:00,78.93,78.93,78.86,78.9,24783.0,59.8842,59.8842,59.8311,59.8614,24783.0
2019-01-16 13:25:00,78.9,78.94,78.87,78.88,20490.0,59.8614,59.8918,59.8386,59.8462,20490.0
2019-01-16 13:30:00,78.87,78.93,78.84,78.89,11715.0,59.8386,59.8842,59.8159,59.8538,11715.0
2019-01-16 13:35:00,78.89,78.99,78.87,78.99,19191.0,59.8538,59.9297,59.8386,59.9297,19191.0
2019-01-16 13:40:00,78.98,79.02,78.98,79.0,42024.0,59.9221,59.9525,59.9221,59.9373,42024.0
2019-01-16 13:45:00,79.01,79.08,78.97,79.03,23736.0,59.9449,59.998,59.9145,59.96,23736.0
2019-01-16 13:50:00,79.02,79.08,78.98,79.08,18139.0,59.9525,59.998,59.9221,59.998,18139.0
2019-01-16 13:55:00,79.08,79.17,79.0,79.0,20034.0,59.998,60.0663,59.9373,59.9373,20034.0
2019-01-16 14:00:00,78.99,79.07,78.98,79.04,15036.0,59.9297,59.9904,59.9221,59.9676,15036.0
2019-01-16 14:05:00,79.04,79.23,79.04,79.21,37055.0,59.9676,60.1118,59.9676,60.0966,37055.0
2019-01-16 14:10:00,79.21,79.29,79.18,79.2,62571.0,60.0966,60.1573,60.0738,60.089,62571.0
2019-01-16 14:15:00,79.2,79.2,79.08,79.11,20664.0,60.089,60.089,59.998,60.0207,20664.0
2019-01-16 14:20:00,79.11,79.21,79.08,79.21,28517.0,60.0207,60.0966,59.998,60.0966,28517.0
2019-01-16 14:25:00,79.22,79.24,79.14,79.16,26997.0,60.1042,60.1194,60.0435,60.0587,26997.0
2019-01-16 14:30:00,79.17,79.34,79.16,79.31,24855.0,60.0663,60.1952,60.0587,60.1725,24855.0
2019-01-16 14:35:00,79.31,79.31,79.2,79.27,18859.0,60.1725,60.1725,60.089,60.1421,18859.0
2019-01-16 14:40:00,79.27,79.33,79.21,79.25,24140.0,60.1421,60.1877,60.0966,60.127,24140.0
2019-01-16 14:45:00,79.24,79.24,79.15,79.19,21230.0,60.1194,60.1194,60.0511,60.0814,21230.0
2019-01-16 14:50:00,79.2,79.2,79.03,79.08,40949.0,60.089,60.089,59.96,59.998,40949.0
2019-01-16 14:55:00,79.08,79.17,79.08,79.15,20310.0,59.998,60.0663,59.998,60.0511,20310.0
2019-01-16 15:00:00,79.15,79.16,79.0,79.13,35879.0,60.0511,60.0587,59.9373,60.0359,35879.0
2019-01-16 15:05:00,79.14,79.21,79.1,79.15,26589.0,60.0435,60.0966,60.0131,60.0511,26589.0
2019-01-16 15:10:00,79.16,79.24,79.13,79.13,30253.0,60.0587,60.1194,60.0359,60.0359,30253.0
2019-01-16 15:15:00,79.14,79.21,79.06,79.18,23823.0,60.0435,60.0966,59.9828,60.0738,23823.0
2019-01-16 15:20:00,79.18,79.25,79.17,79.23,25548.0,60.0738,60.127,60.0663,60.1118,25548.0
2019-01-16 15:25:00,79.23,79.23,79.12,79.21,22390.0,60.1118,60.1118,60.0283,60.0966,22390.0
2019-01-16 15:30:00,79.22,79.27,79.08,79.11,47466.0,60.1042,60.1421,59.998,60.0207,47466.0
2019-01-16 15:35:00,79.1,79.22,79.1,79.12,42563.0,60.0131,60.1042,60.0131,60.0283,42563.0
2019-01-16 15:40:00,79.13,79.14,79.08,79.1,39394.0,60.0359,60.0435,59.998,60.0131,39394.0
2019-01-16 15:45:00,79.09,79.15,79.01,79.15,94222.0,60.0056,60.0511,59.9449,60.0511,94222.0
2019-01-16 15:50:00,79.14,79.15,79.08,79.15,70900.0,60.0435,60.0511,59.998,60.0511,70900.0
2019-01-16 15:55:00,79.16,79.2,78.96,78.97,208366.0,60.0587,60.089,59.9069,59.9145,208366.0
2019-01-17 09:30:00,78.46,79.01,78.37,79.01,108477.0,59.5276,59.9449,59.4593,59.9449,108477.0
2019-01-17 09:35:00,79.02,79.47,78.88,79.29,48037.0,59.9525,60.2939,59.8462,60.1573,48037.0
2019-01-17 09:40:00,79.25,79.42,79.16,79.37,46035.0,60.127,60.2559,60.0587,60.218,46035.0
2019-01-17 09:45:00,79.33,79.53,79.25,79.53,41059.0,60.1877,60.3394,60.127,60.3394,41059.0
2019-01-17 09:50:00,79.52,79.79,79.51,79.76,51967.0,60.3318,60.5367,60.3242,60.5139,51967.0
2019-01-17 09:55:00,79.73,80.15,79.73,79.97,119773.0,60.4911,60.8098,60.4911,60.6732,119773.0
2019-01-17 10:00:00,79.97,79.97,79.54,79.71,45210.0,60.6732,60.6732,60.347,60.476,45210.0
2019-01-17 10:05:00,79.71,79.78,79.52,79.58,49272.0,60.476,60.5291,60.3318,60.3773,49272.0
2019-01-17 10:10:00,79.56,79.77,79.52,79.74,24056.0,60.3622,60.5215,60.3318,60.4987,24056.0
2019-01-17 10:15:00,79.75,79.81,79.45,79.53,38955.0,60.5063,60.5518,60.2787,60.3394,38955.0
2019-01-17 10:20:00,79.53,79.61,79.44,79.59,29595.0,60.3394,60.4001,60.2711,60.3849,29595.0
2019-01-17 10:25:00,79.59,79.92,79.55,79.9,51185.0,60.3849,60.6353,60.3546,60.6201,51185.0
2019-01-17 10:30:00,79.89,79.91,79.62,79.9,46270.0,60.6125,60.6277,60.4077,60.6201,46270.0
2019-01-17 10:35:00,79.91,79.93,79.55,79.55,21995.0,60.6277,60.6429,60.3546,60.3546,21995.0
2019-01-17 10:40:00,79.57,79.7,79.48,79.53,25535.0,60.3697,60.4684,60.3015,60.3394,25535.0
2019-01-17 10:45:00,79.54,79.59,79.43,79.59,25991.0,60.347,60.3849,60.2635,60.3849,25991.0
2019-01-17 10:50:00,79.55,79.58,79.49,79.54,22688.0,60.3546,60.3773,60.309,60.347,22688.0
2019-01-17 10:55:00,79.54,79.73,79.54,79.7,19429.0,60.347,60.4911,60.347,60.4684,19429.0
2019-01-17 11:00:00,79.71,79.74,79.59,79.62,28804.0,60.476,60.4987,60.3849,60.4077,28804.0
2019-01-17 11:05:00,79.62,79.83,79.62,79.8,25474.0,60.4077,60.567,60.4077,60.5442,25474.0
2019-01-17 11:10:00,79.79,79.83,79.71,79.81,21703.0,60.5367,60.567,60.476,60.5518,21703.0
2019-01-17 11:15:00,79.81,79.87,79.73,79.78,28176.0,60.5518,60.5973,60.4911,60.5291,28176.0
2019-01-17 11:20:00,79.77,79.85,79.58,79.6,45725.0,60.5215,60.5822,60.3773,60.3925,45725.0
2019-01-17 11:25:00,79.6,79.82,79.55,79.78,102000.0,60.3925,60.5594,60.3546,60.5291,102000.0
2019-01-17 11:30:00,79.77,79.86,79.73,79.85,35534.0,60.5215,60.5898,60.4911,60.5822,35534.0
2019-01-17 11:35:00,79.84,79.91,79.79,79.82,29146.0,60.5746,60.6277,60.5367,60.5594,29146.0
2019-01-17 11:40:00,79.8,79.87,79.73,79.87,31623.0,60.5442,60.5973,60.4911,60.5973,31623.0
2019-01-17 11:45:00,79.87,79.97,79.75,79.81,35047.0,60.5973,60.6732,60.5063,60.5518,35047.0
2019-01-17 11:50:00,79.8,79.88,79.75,79.78,37882.0,60.5442,60.6049,60.5063,60.5291,37882.0
2019-01-17 11:55:00,79.79,79.88,79.72,79.81,25103.0,60.5367,60.6049,60.4835,60.5518,25103.0
2019-01-17 12:00:00,79.82,79.93,79.73,79.73,41119.0,60.5594,60.6429,60.4911,60.4911,41119.0
2019-01-17 12:05:00,79.73,79.78,79.62,79.78,39357.0,60.4911,60.5291,60.4077,60.5291,39357.0
2019-01-17 12:10:00,79.77,79.96,79.77,79.9,29944.0,60.5215,60.6656,60.5215,60.6201,29944.0
2019-01-17 12:15:00,79.91,79.94,79.85,79.89,28935.0,60.6277,60.6505,60.5822,60.6125,28935.0
2019-01-17 12:20:00,79.88,79.91,79.81,79.87,27400.0,60.6049,60.6277,60.5518,60.5973,27400.0
2019-01-17 12:25:00,79.86,79.92,79.81,79.88,28770.0,60.5898,60.6353,60.5518,60.6049,28770.0
2019-01-17 12:30:00,79.89,79.9,79.7,79.71,24918.0,60.6125,60.6201,60.4684,60.476,24918.0
2019-01-17 12:35:00,79.71,79.79,79.69,79.77,29994.0,60.476,60.5367,60.4608,60.5215,29994.0
2019-01-17 12:40:00,79.78,79.81,79.69,79.7,29371.0,60.5291,60.5518,60.4608,60.4684,29371.0
2019-01-17 12:45:00,79.7,79.76,79.68,79.74,36401.0,60.4684,60.5139,60.4532,60.4987,36401.0
2019-01-17 12:50:00,79.76,79.76,79.64,79.73,20914.0,60.5139,60.5139,60.4228,60.4911,20914.0
2019-01-17 12:55:00,79.74,79.79,79.6,79.61,13260.0,60.4987,60.5367,60.3925,60.4001,13260.0
2019-01-17 13:00:00,79.61,79.77,79.6,79.73,13345.0,60.4001,60.5215,60.3925,60.4911,13345.0
2019-01-17 13:05:00,79.73,79.81,79.72,79.81,14313.0,60.4911,60.5518,60.4835,60.5518,14313.0
2019-01-17 13:10:00,79.81,79.87,79.79,79.81,15429.0,60.5518,60.5973,60.5367,60.5518,15429.0
2019-01-17 13:15:00,79.81,79.84,79.76,79.8,13214.0,60.5518,60.5746,60.5139,60.5442,13214.0
2019-01-17 13:20:00,79.8,79.88,79.79,79.88,35405.0,60.5442,60.6049,60.5367,60.6049,35405.0
2019-01-17 13:25:00,79.88,79.97,79.88,79.94,20184.0,60.6049,60.6732,60.6049,60.6505,20184.0
2019-01-17 13:30:00,79.94,80.05,79.9,80.03,16371.0,60.6505,60.7339,60.6201,60.7187,16371.0
2019-01-17 13:35:00,80.02,80.04,79.94,79.96,25113.0,60.7112,60.7263,60.6505,60.6656,25113.0
2019-01-17 13:40:00,79.96,79.99,79.81,79.83,20579.0,60.6656,60.6884,60.5518,60.567,20579.0
2019-01-17 13:45:00,79.83,79.99,79.83,79.95,13498.0,60.567,60.6884,60.567,60.658,13498.0
2019-01-17 13:50:00,79.96,80.0,79.87,79.9,26879.0,60.6656,60.696,60.5973,60.6201,26879.0
2019-01-17 13:55:00,79.91,80.03,79.91,80.03,26183.0,60.6277,60.7187,60.6277,60.7187,26183.0
2019-01-17 14:00:00,80.02,80.06,79.91,80.04,26156.0,60.7112,60.7415,60.6277,60.7263,26156.0
2019-01-17 14:05:00,80.0,80.0,79.93,79.96,32834.0,60.696,60.696,60.6429,60.6656,32834.0
2019-01-17 14:10:00,79.97,80.01,79.92,79.97,25729.0,60.6732,60.7036,60.6353,60.6732,25729.0
2019-01-17 14:15:00,79.96,80.03,79.94,80.03,14221.0,60.6656,60.7187,60.6505,60.7187,14221.0
2019-01-17 14:20:00,80.02,80.02,79.91,79.93,20469.0,60.7112,60.7112,60.6277,60.6429,20469.0
2019-01-17 14:25:00,79.92,79.99,79.88,79.99,26461.0,60.6353,60.6884,60.6049,60.6884,26461.0
2019-01-17 14:30:00,80.0,80.11,80.0,80.11,23638.0,60.696,60.7794,60.696,60.7794,23638.0
2019-01-17 14:35:00,80.1,80.29,80.05,80.21,34604.0,60.7718,60.916,60.7339,60.8553,34604.0
2019-01-17 14:40:00,80.22,80.57,80.22,80.57,69276.0,60.8629,61.1284,60.8629,61.1284,69276.0
2019-01-17 14:45:00,80.59,80.7,80.57,80.62,70377.0,61.1436,61.2271,61.1284,61.1664,70377.0
2019-01-17 14:50:00,80.63,80.73,80.4,80.42,91901.0,61.174,61.2498,60.9995,61.0146,91901.0
2019-01-17 14:55:00,80.43,80.49,80.19,80.2,59469.0,61.0222,61.0677,60.8401,60.8477,59469.0
2019-01-17 15:00:00,80.22,80.27,80.02,80.06,28356.0,60.8629,60.9008,60.7112,60.7415,28356.0
2019-01-17 15:05:00,80.03,80.23,80.0,80.13,25140.0,60.7187,60.8705,60.696,60.7946,25140.0
2019-01-17 15:10:00,80.14,80.18,80.04,80.08,17606.0,60.8022,60.8325,60.7263,60.7567,17606.0
2019-01-17 15:15:00,80.06,80.17,79.98,80.17,22033.0,60.7415,60.825,60.6808,60.825,22033.0
2019-01-17 15:20:00,80.16,80.27,80.1,80.21,24896.0,60.8174,60.9008,60.7718,60.8553,24896.0
2019-01-17 15:25:00,80.21,80.48,80.12,80.45,21925.0,60.8553,61.0602,60.787,61.0374,21925.0
2019-01-17 15:30:00,80.45,80.78,80.41,80.75,68723.0,61.0374,61.2878,61.007,61.265,68723.0
2019-01-17 15:35:00,80.75,80.79,80.57,80.66,67807.0,61.265,61.2954,61.1284,61.1967,67807.0
2019-01-17 15:40:00,80.66,80.71,80.41,80.48,70189.0,61.1967,61.2347,61.007,61.0602,70189.0
2019-01-17 15:45:00,80.48,80.57,80.46,80.51,62803.0,61.0602,61.1284,61.045,61.0829,62803.0
2019-01-17 15:50:00,80.52,80.52,80.33,80.46,101058.0,61.0905,61.0905,60.9464,61.045,101058.0
2019-01-17 15:55:00,80.46,80.51,80.35,80.49,186745.0,61.045,61.0829,60.9615,61.0677,186745.0
2019-01-18 09:30:00,82.97,83.0,81.19,81.27,371308.0,62.9493,62.9721,61.5988,61.6595,371308.0
2019-01-18 09:35:00,81.2,81.4,80.68,81.3,89506.0,61.6064,61.7582,61.2119,61.6823,89506.0
2019-01-18 09:40:00,81.23,81.47,80.52,80.82,42576.0,61.6292,61.8113,61.0905,61.3181,42576.0
2019-01-18 09:45:00,80.8,81.27,80.52,80.69,74923.0,61.3029,61.6595,61.0905,61.2195,74923.0
2019-01-18 09:50:00,80.62,80.88,80.49,80.85,26657.0,61.1664,61.3636,61.0677,61.3409,26657.0
2019-01-18 09:55:00,80.81,80.86,80.47,80.51,29001.0,61.3105,61.3485,61.0526,61.0829,29001.0
2019-01-18 10:00:00,80.51,80.99,80.51,80.91,42757.0,61.0829,61.4471,61.0829,61.3864,42757.0
2019-01-18 10:05:00,80.92,81.45,80.85,81.24,53638.0,61.394,61.7961,61.3409,61.6368,53638.0
2019-01-18 10:10:00,81.25,81.59,81.2,81.37,45269.0,61.6444,61.9023,61.6064,61.7354,45269.0
2019-01-18 10:15:00,81.41,81.84,81.26,81.73,27201.0,61.7657,62.092,61.6519,62.0085,27201.0
2019-01-18 10:20:00,81.73,81.76,81.38,81.55,28633.0,62.0085,62.0313,61.743,61.872,28633.0
2019-01-18 10:25:00,81.5,81.6,81.26,81.32,37105.0,61.834,61.9099,61.6519,61.6975,37105.0
2019-01-18 10:30:00,81.33,81.4,81.22,81.35,23816.0,61.705,61.7582,61.6216,61.7202,23816.0
2019-01-18 10:35:00,81.37,81.37,80.97,81.06,38351.0,61.7354,61.7354,61.4319,61.5002,38351.0
2019-01-18 10:40:00,81.04,81.45,81.01,81.24,32703.0,61.485,61.7961,61.4623,61.6368,32703.0
2019-01-18 10:45:00,81.2,81.34,81.13,81.15,50581.0,61.6064,61.7126,61.5533,61.5685,50581.0
2019-01-18 10:50:00,81.15,81.38,81.12,81.27,22420.0,61.5685,61.743,61.5457,61.6595,22420.0
2019-01-18 10:55:00,81.21,81.44,81.16,81.25,19576.0,61.614,61.7885,61.5761,61.6444,19576.0
2019-01-18 11:00:00,81.24,81.44,81.15,81.31,40827.0,61.6368,61.7885,61.5685,61.6899,40827.0
2019-01-18 11:05:00,81.33,81.44,81.21,81.33,29839.0,61.705,61.7885,61.614,61.705,29839.0
2019-01-18 11:10:00,81.34,81.36,81.17,81.25,20187.0,61.7126,61.7278,61.5837,61.6444,20187.0
2019-01-18 11:15:00,81.22,81.36,81.13,81.17,18975.0,61.6216,61.7278,61.5533,61.5837,18975.0
2019-01-18 11:20:00,81.16,81.44,81.16,81.42,25957.0,61.5761,61.7885,61.5761,61.7733,25957.0
2019-01-18 11:25:00,81.42,81.49,81.29,81.44,73913.0,61.7733,61.8264,61.6747,61.7885,73913.0
2019-01-18 11:30:00,81.42,81.53,81.29,81.42,24252.0,61.7733,61.8568,61.6747,61.7733,24252.0
2019-01-18 11:35:00,81.43,81.48,81.3,81.45,18896.0,61.7809,61.8189,61.6823,61.7961,18896.0
2019-01-18 11:40:00,81.46,81.56,81.34,81.4,31608.0,61.8037,61.8796,61.7126,61.7582,31608.0
2019-01-18 11:45:00,81.41,81.78,81.37,81.75,65565.0,61.7657,62.0465,61.7354,62.0237,65565.0
2019-01-18 11:50:00,81.78,81.94,81.52,81.94,39182.0,62.0465,62.1679,61.8492,62.1679,39182.0
2019-01-18 11:55:00,81.91,82.02,81.8,81.93,27244.0,62.1451,62.2286,62.0616,62.1603,27244.0
2019-01-18 12:00:00,81.94,82.02,81.75,81.76,32480.0,62.1679,62.2286,62.0237,62.0313,32480.0
2019-01-18 12:05:00,81.76,81.8,81.61,81.7,15297.0,62.0313,62.0616,61.9175,61.9858,15297.0
2019-01-18 12:10:00,81.67,81.86,81.61,81.81,19061.0,61.963,62.1072,61.9175,62.0692,19061.0
2019-01-18 12:15:00,81.85,81.85,81.7,81.71,19283.0,62.0996,62.0996,61.9858,61.9934,19283.0
2019-01-18 12:20:00,81.72,81.78,81.59,81.7,15407.0,62.0009,62.0465,61.9023,61.9858,15407.0
2019-01-18 12:25:00,81.69,81.78,81.66,81.71,23544.0,61.9782,62.0465,61.9554,61.9934,23544.0
2019-01-18 12:30:00,81.69,81.77,81.62,81.71,18390.0,61.9782,62.0389,61.9251,61.9934,18390.0
2019-01-18 12:35:00,81.71,81.74,81.53,81.58,14900.0,61.9934,62.0161,61.8568,61.8947,14900.0
2019-01-18 12:40:00,81.59,81.79,81.57,81.66,17418.0,61.9023,62.0541,61.8871,61.9554,17418.0
2019-01-18 12:45:00,81.65,81.67,81.54,81.63,17472.0,61.9478,61.963,61.8644,61.9327,17472.0
2019-01-18 12:50:00,81.61,81.79,81.6,81.74,12963.0,61.9175,62.0541,61.9099,62.0161,12963.0
2019-01-18 12:55:00,81.74,81.96,81.74,81.86,22163.0,62.0161,62.183,62.0161,62.1072,22163.0
2019-01-18 13:00:00,81.89,81.89,81.73,81.79,12312.0,62.1299,62.1299,62.0085,62.0541,12312.0
2019-01-18 13:05:00,81.79,81.83,81.68,81.78,26511.0,62.0541,62.0844,61.9706,62.0465,26511.0
2019-01-18 13:10:00,81.78,81.79,81.67,81.79,22288.0,62.0465,62.0541,61.963,62.0541,22288.0
2019-01-18 13:15:00,81.77,81.77,81.58,81.64,15713.0,62.0389,62.0389,61.8947,61.9402,15713.0
2019-01-18 13:20:00,81.63,81.78,81.61,81.71,16242.0,61.9327,62.0465,61.9175,61.9934,16242.0
2019-01-18 13:25:00,81.71,81.9,81.69,81.87,24215.0,61.9934,62.1375,61.9782,62.1147,24215.0
2019-01-18 13:30:00,81.87,81.95,81.73,81.8,27638.0,62.1147,62.1754,62.0085,62.0616,27638.0
2019-01-18 13:35:00,81.81,81.9,81.79,81.84,10675.0,62.0692,62.1375,62.0541,62.092,10675.0
2019-01-18 13:40:00,81.84,82.12,81.82,82.08,39894.0,62.092,62.3044,62.0768,62.2741,39894.0
2019-01-18 13:45:00,82.06,82.3,82.05,82.29,44775.0,62.2589,62.441,62.2513,62.4334,44775.0
2019-01-18 13:50:00,82.3,82.36,82.24,82.31,33445.0,62.441,62.4865,62.3955,62.4486,33445.0
2019-01-18 13:55:00,82.3,82.46,82.29,82.4,40869.0,62.441,62.5624,62.4334,62.5169,40869.0
2019-01-18 14:00:00,82.4,82.43,82.29,82.39,20644.0,62.5169,62.5396,62.4334,62.5093,20644.0
2019-01-18 14:05:00,82.38,82.43,82.32,82.42,48087.0,62.5017,62.5396,62.4562,62.532,48087.0
2019-01-18 14:10:00,82.41,82.41,82.14,82.2,31309.0,62.5244,62.5244,62.3196,62.3651,31309.0
2019-01-18 14:15:00,82.17,82.24,82.1,82.12,18954.0,62.3424,62.3955,62.2892,62.3044,18954.0
2019-01-18 14:20:00,82.12,82.32,82.08,82.31,22540.0,62.3044,62.4562,62.2741,62.4486,22540.0
2019-01-18 14:25:00,82.31,82.32,82.22,82.22,16424.0,62.4486,62.4562,62.3803,62.3803,16424.0
2019-01-18 14:30:00,82.21,82.24,82.09,82.15,24870.0,62.3727,62.3955,62.2817,62.3272,24870.0
2019-01-18 14:35:00,82.14,82.25,82.12,82.14,17856.0,62.3196,62.4031,62.3044,62.3196,17856.0
2019-01-18 14:40:00,82.13,82.19,82.09,82.13,18024.0,62.312,62.3575,62.2817,62.312,18024.0
2019-01-18 14:45:00,82.11,82.22,82.09,82.19,14376.0,62.2968,62.3803,62.2817,62.3575,14376.0
2019-01-18 14:50:00,82.19,82.32,82.17,82.32,18266.0,62.3575,62.4562,62.3424,62.4562,18266.0
2019-01-18 14:55:00,82.32,82.37,82.21,82.23,28434.0,62.4562,62.4941,62.3727,62.3879,28434.0
2019-01-18 15:00:00,82.2,82.23,82.1,82.17,23996.0,62.3651,62.3879,62.2892,62.3424,23996.0
2019-01-18 15:05:00,82.16,82.25,82.12,82.23,31441.0,62.3348,62.4031,62.3044,62.3879,31441.0
2019-01-18 15:10:00,82.24,82.28,82.16,82.25,46030.0,62.3955,62.4258,62.3348,62.4031,46030.0
2019-01-18 15:15:00,82.25,82.28,82.17,82.22,44891.0,62.4031,62.4258,62.3424,62.3803,44891.0
2019-01-18 15:20:00,82.23,82.23,82.05,82.14,48098.0,62.3879,62.3879,62.2513,62.3196,48098.0
2019-01-18 15:25:00,82.13,82.23,82.06,82.17,42043.0,62.312,62.3879,62.2589,62.3424,42043.0
2019-01-18 15:30:00,82.18,82.21,82.0,82.03,57860.0,62.3499,62.3727,62.2134,62.2361,57860.0
2019-01-18 15:35:00,82.03,82.21,82.01,82.15,66046.0,62.2361,62.3727,62.221,62.3272,66046.0
2019-01-18 15:40:00,82.16,82.23,82.07,82.2,77904.0,62.3348,62.3879,62.2665,62.3651,77904.0
2019-01-18 15:45:00,82.21,82.32,82.18,82.32,201508.0,62.3727,62.4562,62.3499,62.4562,201508.0
2019-01-18 15:50:00,82.32,82.44,82.23,82.42,159569.0,62.4562,62.5472,62.3879,62.532,159569.0
2019-01-18 15:55:00,82.41,82.67,82.37,82.57,477898.0,62.5244,62.7217,62.4941,62.6458,477898.0
2019-01-22 09:30:00,82.23,83.21,82.13,83.09,168479.0,62.3879,63.1314,62.312,63.0404,168479.0
2019-01-22 09:35:00,83.15,83.32,82.78,83.08,70085.0,63.0859,63.2149,62.8052,63.0328,70085.0
2019-01-22 09:40:00,83.06,83.07,82.81,82.97,52946.0,63.0176,63.0252,62.8279,62.9493,52946.0
2019-01-22 09:45:00,83.0,83.06,82.6,82.7,59536.0,62.9721,63.0176,62.6686,62.7445,59536.0
2019-01-22 09:50:00,82.66,82.9,82.53,82.83,44134.0,62.7141,62.8962,62.6155,62.8431,44134.0
2019-01-22 09:55:00,82.84,83.09,82.78,82.86,26308.0,62.8507,63.0404,62.8052,62.8659,26308.0
2019-01-22 10:00:00,82.88,82.94,82.59,82.59,48811.0,62.881,62.9266,62.661,62.661,48811.0
2019-01-22 10:05:00,82.56,82.61,82.4,82.45,57574.0,62.6383,62.6762,62.5169,62.5548,57574.0
2019-01-22 10:10:00,82.45,82.48,82.29,82.38,34373.0,62.5548,62.5776,62.4334,62.5017,34373.0
2019-01-22 10:15:00,82.35,82.58,82.31,82.39,50942.0,62.4789,62.6534,62.4486,62.5093,50942.0
2019-01-22 10:20:00,82.43,82.95,82.39,82.94,36416.0,62.5396,62.9341,62.5093,62.9266,36416.0
2019-01-22 10:25:00,82.92,82.96,82.59,82.67,19944.0,62.9114,62.9417,62.661,62.7217,19944.0
2019-01-22 10:30:00,82.67,82.67,82.2,82.25,52220.0,62.7217,62.7217,62.3651,62.4031,52220.0
2019-01-22 10:35:00,82.24,82.34,82.15,82.24,49318.0,62.3955,62.4713,62.3272,62.3955,49318.0
2019-01-22 10:40:00,82.21,82.35,82.12,82.31,39698.0,62.3727,62.4789,62.3044,62.4486,39698.0
2019-01-22 10:45:00,82.32,82.35,82.13,82.14,59066.0,62.4562,62.4789,62.312,62.3196,59066.0
2019-01-22 10:50:00,82.13,82.14,81.72,81.79,104372.0,62.312,62.3196,62.0009,62.0541,104372.0
2019-01-22 10:55:00,81.8,81.89,81.5,81.63,28540.0,62.0616,62.1299,61.834,61.9327,28540.0
2019-01-22 11:00:00,81.59,81.72,81.5,81.63,18481.0,61.9023,62.0009,61.834,61.9327,18481.0
2019-01-22 11:05:00,81.63,81.67,81.5,81.62,23882.0,61.9327,61.963,61.834,61.9251,23882.0
2019-01-22 11:10:00,81.62,81.76,81.58,81.65,21545.0,61.9251,62.0313,61.8947,61.9478,21545.0
2019-01-22 11:15:00,81.65,81.73,81.6,81.62,15228.0,61.9478,62.0085,61.9099,61.9251,15228.0
2019-01-22 11:20:00,81.6,81.77,81.55,81.73,18558.0,61.9099,62.0389,61.872,62.0085,18558.0
2019-01-22 11:25:00,81.73,81.74,81.64,81.65,10697.0,62.0085,62.0161,61.9402,61.9478,10697.0
2019-01-22 11:30:00,81.65,81.79,81.61,81.7,13614.0,61.9478,62.0541,61.9175,61.9858,13614.0
2019-01-22 11:35:00,81.7,81.72,81.49,81.5,35308.0,61.9858,62.0009,61.8264,61.834,35308.0
2019-01-22 11:40:00,81.47,81.47,81.22,81.26,67598.0,61.8113,61.8113,61.6216,61.6519,67598.0
2019-01-22 11:45:00,81.24,81.41,81.21,81.26,21301.0,61.6368,61.7657,61.614,61.6519,21301.0
2019-01-22 11:50:00,81.24,81.3,81.18,81.21,35508.0,61.6368,61.6823,61.5912,61.614,35508.0
2019-01-22 11:55:00,81.2,81.33,81.06,81.09,26329.0,61.6064,61.705,61.5002,61.523,26329.0
2019-01-22 12:00:00,81.09,81.18,80.95,81.03,48999.0,61.523,61.5912,61.4167,61.4774,48999.0
2019-01-22 12:05:00,81.0,81.44,81.0,81.35,41789.0,61.4547,61.7885,61.4547,61.7202,41789.0
2019-01-22 12:10:00,81.34,81.54,81.3,81.37,60022.0,61.7126,61.8644,61.6823,61.7354,60022.0
2019-01-22 12:15:00,81.34,81.49,81.34,81.48,15692.0,61.7126,61.8264,61.7126,61.8189,15692.0
2019-01-22 12:20:00,81.47,81.72,81.47,81.63,18817.0,61.8113,62.0009,61.8113,61.9327,18817.0
2019-01-22 12:25:00,81.64,81.65,81.44,81.5,9618.0,61.9402,61.9478,61.7885,61.834,9618.0
2019-01-22 12:30:00,81.49,81.56,81.4,81.45,11054.0,61.8264,61.8796,61.7582,61.7961,11054.0
2019-01-22 12:35:00,81.47,81.56,81.42,81.5,15459.0,61.8113,61.8796,61.7733,61.834,15459.0
2019-01-22 12:40:00,81.5,81.67,81.48,81.61,10948.0,61.834,61.963,61.8189,61.9175,10948.0
2019-01-22 12:45:00,81.6,81.79,81.58,81.77,15300.0,61.9099,62.0541,61.8947,62.0389,15300.0
2019-01-22 12:50:00,81.79,81.86,81.72,81.83,10068.0,62.0541,62.1072,62.0009,62.0844,10068.0
2019-01-22 12:55:00,81.81,81.81,81.66,81.71,10746.0,62.0692,62.0692,61.9554,61.9934,10746.0
2019-01-22 13:00:00,81.67,81.67,81.47,81.52,20729.0,61.963,61.963,61.8113,61.8492,20729.0
2019-01-22 13:05:00,81.52,81.54,81.4,81.52,14848.0,61.8492,61.8644,61.7582,61.8492,14848.0
2019-01-22 13:10:00,81.54,81.6,81.42,81.5,55361.0,61.8644,61.9099,61.7733,61.834,55361.0
2019-01-22 13:15:00,81.5,81.58,81.29,81.29,25803.0,61.834,61.8947,61.6747,61.6747,25803.0
2019-01-22 13:20:00,81.29,81.57,81.29,81.45,26486.0,61.6747,61.8871,61.6747,61.7961,26486.0
2019-01-22 13:25:00,81.43,81.64,81.4,81.58,37862.0,61.7809,61.9402,61.7582,61.8947,37862.0
2019-01-22 13:30:00,81.55,81.7,81.49,81.68,27445.0,61.872,61.9858,61.8264,61.9706,27445.0
2019-01-22 13:35:00,81.69,81.73,81.59,81.6,18579.0,61.9782,62.0085,61.9023,61.9099,18579.0
2019-01-22 13:40:00,81.6,81.69,81.6,81.65,48632.0,61.9099,61.9782,61.9099,61.9478,48632.0
2019-01-22 13:45:00,81.66,81.77,81.63,81.75,31257.0,61.9554,62.0389,61.9327,62.0237,31257.0
2019-01-22 13:50:00,81.72,81.83,81.71,81.79,73295.0,62.0009,62.0844,61.9934,62.0541,73295.0
2019-01-22 13:55:00,81.78,81.87,81.72,81.73,52370.0,62.0465,62.1147,62.0009,62.0085,52370.0
2019-01-22 14:00:00,81.72,81.77,81.64,81.72,48933.0,62.0009,62.0389,61.9402,62.0009,48933.0
2019-01-22 14:05:00,81.74,81.85,81.7,81.71,30036.0,62.0161,62.0996,61.9858,61.9934,30036.0
2019-01-22 14:10:00,81.7,81.84,81.7,81.82,18321.0,61.9858,62.092,61.9858,62.0768,18321.0
2019-01-22 14:15:00,81.83,81.93,81.79,81.89,29087.0,62.0844,62.1603,62.0541,62.1299,29087.0
2019-01-22 14:20:00,81.9,81.91,81.69,81.72,22351.0,62.1375,62.1451,61.9782,62.0009,22351.0
2019-01-22 14:25:00,81.72,81.77,81.68,81.69,18543.0,62.0009,62.0389,61.9706,61.9782,18543.0
2019-01-22 14:30:00,81.68,81.75,81.66,81.69,36512.0,61.9706,62.0237,61.9554,61.9782,36512.0
2019-01-22 14:35:00,81.7,81.74,81.61,81.64,57792.0,61.9858,62.0161,61.9175,61.9402,57792.0
2019-01-22 14:40:00,81.65,81.74,81.63,81.69,127003.0,61.9478,62.0161,61.9327,61.9782,127003.0
2019-01-22 14:45:00,81.69,81.77,81.64,81.73,162941.0,61.9782,62.0389,61.9402,62.0085,162941.0
2019-01-22 14:50:00,81.74,81.8,81.67,81.76,122549.0,62.0161,62.0616,61.963,62.0313,122549.0
2019-01-22 14:55:00,81.76,81.9,81.74,81.89,67911.0,62.0313,62.1375,62.0161,62.1299,67911.0
2019-01-22 15:00:00,81.89,81.98,81.8,81.83,58477.0,62.1299,62.1982,62.0616,62.0844,58477.0
2019-01-22 15:05:00,81.82,81.86,81.69,81.76,46849.0,62.0768,62.1072,61.9782,62.0313,46849.0
2019-01-22 15:10:00,81.76,81.81,81.72,81.75,54479.0,62.0313,62.0692,62.0009,62.0237,54479.0
2019-01-22 15:15:00,81.75,81.82,81.72,81.79,40450.0,62.0237,62.0768,62.0009,62.0541,40450.0
2019-01-22 15:20:00,81.8,82.1,81.79,82.05,55966.0,62.0616,62.2892,62.0541,62.2513,55966.0
2019-01-22 15:25:00,82.01,82.01,81.88,81.88,24898.0,62.221,62.221,62.1223,62.1223,24898.0
2019-01-22 15:30:00,81.89,81.92,81.7,81.72,56267.0,62.1299,62.1527,61.9858,62.0009,56267.0
2019-01-22 15:35:00,81.72,82.04,81.64,82.03,208206.0,62.0009,62.2437,61.9402,62.2361,208206.0
2019-01-22 15:40:00,82.03,82.17,81.83,81.84,52216.0,62.2361,62.3424,62.0844,62.092,52216.0
2019-01-22 15:45:00,81.81,81.89,81.75,81.84,76151.0,62.0692,62.1299,62.0237,62.092,76151.0
2019-01-22 15:50:00,81.84,81.9,81.77,81.87,148849.0,62.092,62.1375,62.0389,62.1147,148849.0
2019-01-22 15:55:00,81.87,82.05,81.82,82.04,329045.0,62.1147,62.2513,62.0768,62.2437,329045.0
2019-01-23 09:30:00,81.94,82.14,81.67,81.97,75692.0,62.1679,62.3196,61.963,62.1906,75692.0
2019-01-23 09:35:00,82.0,82.46,81.99,82.28,26816.0,62.2134,62.5624,62.2058,62.4258,26816.0
2019-01-23 09:40:00,82.24,82.24,81.97,82.05,26030.0,62.3955,62.3955,62.1906,62.2513,26030.0
2019-01-23 09:45:00,82.04,82.19,81.84,81.96,41370.0,62.2437,62.3575,62.092,62.183,41370.0
2019-01-23 09:50:00,81.94,82.0,81.66,81.83,26404.0,62.1679,62.2134,61.9554,62.0844,26404.0
2019-01-23 09:55:00,81.84,81.85,81.62,81.69,42211.0,62.092,62.0996,61.9251,61.9782,42211.0
2019-01-23 10:00:00,81.69,81.69,81.43,81.65,82358.0,61.9782,61.9782,61.7809,61.9478,82358.0
2019-01-23 10:05:00,81.65,81.74,81.54,81.59,24195.0,61.9478,62.0161,61.8644,61.9023,24195.0
2019-01-23 10:10:00,81.6,81.78,81.58,81.64,20942.0,61.9099,62.0465,61.8947,61.9402,20942.0
2019-01-23 10:15:00,81.64,81.72,81.5,81.7,32851.0,61.9402,62.0009,61.834,61.9858,32851.0
2019-01-23 10:20:00,81.69,81.78,81.65,81.7,27015.0,61.9782,62.0465,61.9478,61.9858,27015.0
2019-01-23 10:25:00,81.71,81.72,81.56,81.7,38062.0,61.9934,62.0009,61.8796,61.9858,38062.0
2019-01-23 10:30:00,81.72,81.72,81.56,81.57,50249.0,62.0009,62.0009,61.8796,61.8871,50249.0
2019-01-23 10:35:00,81.58,81.8,81.56,81.71,54319.0,61.8947,62.0616,61.8796,61.9934,54319.0
2019-01-23 10:40:00,81.7,81.7,81.55,81.65,39510.0,61.9858,61.9858,61.872,61.9478,39510.0
2019-01-23 10:45:00,81.63,81.64,81.5,81.6,24207.0,61.9327,61.9402,61.834,61.9099,24207.0
2019-01-23 10:50:00,81.6,81.63,81.4,81.44,20365.0,61.9099,61.9327,61.7582,61.7885,20365.0
2019-01-23 10:55:00,81.44,81.47,81.34,81.42,26487.0,61.7885,61.8113,61.7126,61.7733,26487.0
2019-01-23 11:00:00,81.46,81.48,81.29,81.4,24395.0,61.8037,61.8189,61.6747,61.7582,24395.0
2019-01-23 11:05:00,81.4,81.47,81.33,81.38,18597.0,61.7582,61.8113,61.705,61.743,18597.0
2019-01-23 11:10:00,81.41,81.57,81.41,81.43,16892.0,61.7657,61.8871,61.7657,61.7809,16892.0
2019-01-23 11:15:00,81.44,81.5,81.14,81.16,39447.0,61.7885,61.834,61.5609,61.5761,39447.0
2019-01-23 11:20:00,81.18,81.18,80.96,80.98,41958.0,61.5912,61.5912,61.4243,61.4395,41958.0
2019-01-23 11:25:00,80.98,81.01,80.71,80.9,41091.0,61.4395,61.4623,61.2347,61.3788,41091.0
2019-01-23 11:30:00,80.9,80.97,80.72,80.72,40585.0,61.3788,61.4319,61.2422,61.2422,40585.0
2019-01-23 11:35:00,80.72,80.82,80.42,80.48,110105.0,61.2422,61.3181,61.0146,61.0602,110105.0
2019-01-23 11:40:00,80.48,80.48,80.2,80.48,134097.0,61.0602,61.0602,60.8477,61.0602,134097.0
2019-01-23 11:45:00,80.44,80.46,79.87,79.98,157517.0,61.0298,61.045,60.5973,60.6808,157517.0
2019-01-23 11:50:00,79.99,80.05,79.56,79.68,39166.0,60.6884,60.7339,60.3622,60.4532,39166.0
2019-01-23 11:55:00,79.7,79.9,79.65,79.81,53844.0,60.4684,60.6201,60.4304,60.5518,53844.0
2019-01-23 12:00:00,79.85,79.92,79.79,79.88,36423.0,60.5822,60.6353,60.5367,60.6049,36423.0
2019-01-23 12:05:00,79.86,79.92,79.6,79.71,41267.0,60.5898,60.6353,60.3925,60.476,41267.0
2019-01-23 12:10:00,79.73,79.86,79.7,79.77,48254.0,60.4911,60.5898,60.4684,60.5215,48254.0
2019-01-23 12:15:00,79.76,79.78,79.44,79.59,58614.0,60.5139,60.5291,60.2711,60.3849,58614.0
2019-01-23 12:20:00,79.59,79.74,79.53,79.74,25255.0,60.3849,60.4987,60.3394,60.4987,25255.0
2019-01-23 12:25:00,79.72,79.88,79.67,79.81,33626.0,60.4835,60.6049,60.4456,60.5518,33626.0
2019-01-23 12:30:00,79.78,79.89,79.76,79.82,28728.0,60.5291,60.6125,60.5139,60.5594,28728.0
2019-01-23 12:35:00,79.84,80.01,79.77,79.87,67338.0,60.5746,60.7036,60.5215,60.5973,67338.0
2019-01-23 12:40:00,79.85,79.92,79.77,79.86,22185.0,60.5822,60.6353,60.5215,60.5898,22185.0
2019-01-23 12:45:00,79.89,80.03,79.88,79.97,26021.0,60.6125,60.7187,60.6049,60.6732,26021.0
2019-01-23 12:50:00,79.97,80.07,79.91,79.96,21828.0,60.6732,60.7491,60.6277,60.6656,21828.0
2019-01-23 12:55:00,79.95,80.02,79.83,80.01,32583.0,60.658,60.7112,60.567,60.7036,32583.0
2019-01-23 13:00:00,80.0,80.0,79.87,79.93,23584.0,60.696,60.696,60.5973,60.6429,23584.0
2019-01-23 13:05:00,79.93,80.02,79.84,80.0,23509.0,60.6429,60.7112,60.5746,60.696,23509.0
2019-01-23 13:10:00,80.0,80.01,79.84,79.87,21745.0,60.696,60.7036,60.5746,60.5973,21745.0
2019-01-23 13:15:00,79.85,80.06,79.82,80.03,29088.0,60.5822,60.7415,60.5594,60.7187,29088.0
2019-01-23 13:20:00,80.05,80.13,80.0,80.04,30425.0,60.7339,60.7946,60.696,60.7263,30425.0
2019-01-23 13:25:00,80.03,80.07,79.92,79.95,30672.0,60.7187,60.7491,60.6353,60.658,30672.0
2019-01-23 13:30:00,79.95,80.2,79.94,80.12,33467.0,60.658,60.8477,60.6505,60.787,33467.0
2019-01-23 13:35:00,80.14,80.17,80.06,80.08,31839.0,60.8022,60.825,60.7415,60.7567,31839.0
2019-01-23 13:40:00,80.09,80.12,80.03,80.1,25306.0,60.7643,60.787,60.7187,60.7718,25306.0
2019-01-23 13:45:00,80.11,80.17,80.04,80.06,28175.0,60.7794,60.825,60.7263,60.7415,28175.0
2019-01-23 13:50:00,80.03,80.11,79.99,80.08,29635.0,60.7187,60.7794,60.6884,60.7567,29635.0
2019-01-23 13:55:00,80.07,80.13,80.0,80.04,34279.0,60.7491,60.7946,60.696,60.7263,34279.0
2019-01-23 14:00:00,80.04,80.19,80.04,80.16,15843.0,60.7263,60.8401,60.7263,60.8174,15843.0
2019-01-23 14:05:00,80.15,80.33,80.09,80.27,45345.0,60.8098,60.9464,60.7643,60.9008,45345.0
2019-01-23 14:10:00,80.27,80.35,80.18,80.18,35922.0,60.9008,60.9615,60.8325,60.8325,35922.0
2019-01-23 14:15:00,80.19,80.28,80.02,80.03,38696.0,60.8401,60.9084,60.7112,60.7187,38696.0
2019-01-23 14:20:00,80.04,80.12,79.98,80.08,22979.0,60.7263,60.787,60.6808,60.7567,22979.0
2019-01-23 14:25:00,80.08,80.23,80.01,80.18,29491.0,60.7567,60.8705,60.7036,60.8325,29491.0
2019-01-23 14:30:00,80.15,80.18,80.04,80.18,29713.0,60.8098,60.8325,60.7263,60.8325,29713.0
2019-01-23 14:35:00,80.2,80.23,80.03,80.05,20733.0,60.8477,60.8705,60.7187,60.7339,20733.0
2019-01-23 14:40:00,80.04,80.05,79.93,79.94,22445.0,60.7263,60.7339,60.6429,60.6505,22445.0
2019-01-23 14:45:00,79.93,80.06,79.9,80.04,37819.0,60.6429,60.7415,60.6201,60.7263,37819.0
2019-01-23 14:50:00,80.06,80.13,79.99,80.0,17088.0,60.7415,60.7946,60.6884,60.696,17088.0
2019-01-23 14:55:00,80.01,80.17,79.95,80.09,27277.0,60.7036,60.825,60.658,60.7643,27277.0
2019-01-23 15:00:00,80.09,80.22,80.07,80.17,19880.0,60.7643,60.8629,60.7491,60.825,19880.0
2019-01-23 15:05:00,80.18,80.25,80.04,80.07,54953.0,60.8325,60.8857,60.7263,60.7491,54953.0
2019-01-23 15:10:00,80.06,80.06,79.92,79.95,58850.0,60.7415,60.7415,60.6353,60.658,58850.0
2019-01-23 15:15:00,79.96,80.19,79.95,80.13,27132.0,60.6656,60.8401,60.658,60.7946,27132.0
2019-01-23 15:20:00,80.13,80.14,80.05,80.08,32884.0,60.7946,60.8022,60.7339,60.7567,32884.0
2019-01-23 15:25:00,80.08,80.09,79.99,80.07,36212.0,60.7567,60.7643,60.6884,60.7491,36212.0
2019-01-23 15:30:00,80.08,80.09,79.87,79.88,50205.0,60.7567,60.7643,60.5973,60.6049,50205.0
2019-01-23 15:35:00,79.88,79.91,79.83,79.87,58110.0,60.6049,60.6277,60.567,60.5973,58110.0
2019-01-23 15:40:00,79.87,79.96,79.82,79.84,73419.0,60.5973,60.6656,60.5594,60.5746,73419.0
2019-01-23 15:45:00,79.84,79.86,79.73,79.74,118153.0,60.5746,60.5898,60.4911,60.4987,118153.0
2019-01-23 15:50:00,79.75,79.76,79.55,79.58,118919.0,60.5063,60.5139,60.3546,60.3773,118919.0
2019-01-23 15:55:00,79.58,79.93,79.58,79.78,277354.0,60.3773,60.6429,60.3773,60.5291,277354.0
2019-01-24 09:30:00,79.34,79.7,78.53,78.74,195528.0,60.1952,60.4684,59.5807,59.74,195528.0
2019-01-24 09:35:00,78.73,79.16,78.51,79.01,57808.0,59.7324,60.0587,59.5655,59.9449,57808.0
2019-01-24 09:40:00,78.98,78.99,78.45,78.61,45732.0,59.9221,59.9297,59.52,59.6414,45732.0
2019-01-24 09:45:00,78.62,78.96,78.5,78.5,41145.0,59.649,59.9069,59.5579,59.5579,41145.0
2019-01-24 09:50:00,78.48,78.67,78.39,78.58,41968.0,59.5428,59.6869,59.4745,59.6186,41968.0
2019-01-24 09:55:00,78.56,78.64,78.42,78.46,40815.0,59.6035,59.6641,59.4972,59.5276,40815.0
2019-01-24 10:00:00,78.45,78.53,78.2,78.49,63557.0,59.52,59.5807,59.3303,59.5503,63557.0
2019-01-24 10:05:00,78.49,78.81,78.47,78.74,42644.0,59.5503,59.7931,59.5352,59.74,42644.0
2019-01-24 10:10:00,78.77,78.78,78.58,78.7,59048.0,59.7628,59.7704,59.6186,59.7097,59048.0
2019-01-24 10:15:00,78.72,78.85,78.57,78.6,52360.0,59.7248,59.8235,59.611,59.6338,52360.0
2019-01-24 10:20:00,78.61,78.79,78.59,78.79,40780.0,59.6414,59.778,59.6262,59.778,40780.0
2019-01-24 10:25:00,78.79,78.95,78.67,78.94,59131.0,59.778,59.8993,59.6869,59.8918,59131.0
2019-01-24 10:30:00,78.94,79.01,78.76,78.77,37412.0,59.8918,59.9449,59.7552,59.7628,37412.0
2019-01-24 10:35:00,78.77,78.77,78.45,78.47,41510.0,59.7628,59.7628,59.52,59.5352,41510.0
2019-01-24 10:40:00,78.45,78.48,78.27,78.29,39662.0,59.52,59.5428,59.3834,59.3986,39662.0
2019-01-24 10:45:00,78.29,78.59,78.24,78.44,32038.0,59.3986,59.6262,59.3607,59.5124,32038.0
2019-01-24 10:50:00,78.42,78.56,78.38,78.47,57415.0,59.4972,59.6035,59.4669,59.5352,57415.0
2019-01-24 10:55:00,78.47,78.61,78.34,78.51,107716.0,59.5352,59.6414,59.4365,59.5655,107716.0
2019-01-24 11:00:00,78.52,79.04,78.44,78.98,64340.0,59.5731,59.9676,59.5124,59.9221,64340.0
2019-01-24 11:05:00,78.94,79.17,78.91,78.97,38190.0,59.8918,60.0663,59.869,59.9145,38190.0
2019-01-24 11:10:00,78.98,79.0,78.73,78.9,36475.0,59.9221,59.9373,59.7324,59.8614,36475.0
2019-01-24 11:15:00,78.86,79.1,78.86,78.96,23966.0,59.8311,60.0131,59.8311,59.9069,23966.0
2019-01-24 11:20:00,78.93,79.14,78.86,79.11,25950.0,59.8842,60.0435,59.8311,60.0207,25950.0
2019-01-24 11:25:00,79.1,79.33,79.05,79.29,27369.0,60.0131,60.1877,59.9752,60.1573,27369.0
2019-01-24 11:30:00,79.28,79.49,79.24,79.47,56944.0,60.1497,60.309,60.1194,60.2939,56944.0
2019-01-24 11:35:00,79.45,80.02,79.45,79.9,61114.0,60.2787,60.7112,60.2787,60.6201,61114.0
2019-01-24 11:40:00,79.91,79.96,79.81,79.91,48874.0,60.6277,60.6656,60.5518,60.6277,48874.0
2019-01-24 11:45:00,79.9,80.12,79.81,80.08,50125.0,60.6201,60.787,60.5518,60.7567,50125.0
2019-01-24 11:50:00,80.06,80.13,79.91,80.02,52099.0,60.7415,60.7946,60.6277,60.7112,52099.0
2019-01-24 11:55:00,80.02,80.06,79.86,79.88,30110.0,60.7112,60.7415,60.5898,60.6049,30110.0
2019-01-24 12:00:00,79.89,79.91,79.56,79.57,73359.0,60.6125,60.6277,60.3622,60.3697,73359.0
2019-01-24 12:05:00,79.54,79.59,79.46,79.49,50427.0,60.347,60.3849,60.2863,60.309,50427.0
2019-01-24 12:10:00,79.47,79.54,79.28,79.31,38095.0,60.2939,60.347,60.1497,60.1725,38095.0
2019-01-24 12:15:00,79.3,79.38,79.22,79.23,47116.0,60.1649,60.2256,60.1042,60.1118,47116.0
2019-01-24 12:20:00,79.26,79.28,79.14,79.23,29432.0,60.1345,60.1497,60.0435,60.1118,29432.0
2019-01-24 12:25:00,79.21,79.29,79.12,79.21,23117.0,60.0966,60.1573,60.0283,60.0966,23117.0
2019-01-24 12:30:00,79.23,79.24,79.08,79.14,25181.0,60.1118,60.1194,59.998,60.0435,25181.0
2019-01-24 12:35:00,79.14,79.16,79.0,79.07,26976.0,60.0435,60.0587,59.9373,59.9904,26976.0
2019-01-24 12:40:00,79.05,79.1,78.86,78.89,31621.0,59.9752,60.0131,59.8311,59.8538,31621.0
2019-01-24 12:45:00,78.89,79.05,78.89,78.96,24558.0,59.8538,59.9752,59.8538,59.9069,24558.0
2019-01-24 12:50:00,78.94,78.95,78.8,78.88,29344.0,59.8918,59.8993,59.7855,59.8462,29344.0
2019-01-24 12:55:00,78.87,78.87,78.8,78.84,37663.0,59.8386,59.8386,59.7855,59.8159,37663.0
2019-01-24 13:00:00,78.83,78.88,78.71,78.82,30913.0,59.8083,59.8462,59.7173,59.8007,30913.0
2019-01-24 13:05:00,78.84,78.95,78.82,78.93,32481.0,59.8159,59.8993,59.8007,59.8842,32481.0
2019-01-24 13:10:00,78.94,78.94,78.74,78.81,31719.0,59.8918,59.8918,59.74,59.7931,31719.0
2019-01-24 13:15:00,78.79,79.0,78.76,78.99,25312.0,59.778,59.9373,59.7552,59.9297,25312.0
2019-01-24 13:20:00,78.99,79.06,78.92,78.95,29867.0,59.9297,59.9828,59.8766,59.8993,29867.0
2019-01-24 13:25:00,78.97,78.98,78.89,78.95,20306.0,59.9145,59.9221,59.8538,59.8993,20306.0
2019-01-24 13:30:00,78.94,79.17,78.92,79.06,21765.0,59.8918,60.0663,59.8766,59.9828,21765.0
2019-01-24 13:35:00,79.06,79.13,79.03,79.08,14265.0,59.9828,60.0359,59.96,59.998,14265.0
2019-01-24 13:40:00,79.09,79.12,78.95,78.97,23505.0,60.0056,60.0283,59.8993,59.9145,23505.0
2019-01-24 13:45:00,78.97,79.03,78.94,78.96,18155.0,59.9145,59.96,59.8918,59.9069,18155.0
2019-01-24 13:50:00,78.99,79.08,78.97,79.05,18308.0,59.9297,59.998,59.9145,59.9752,18308.0
2019-01-24 13:55:00,79.06,79.06,78.86,78.86,29348.0,59.9828,59.9828,59.8311,59.8311,29348.0
2019-01-24 14:00:00,78.86,78.91,78.74,78.81,23822.0,59.8311,59.869,59.74,59.7931,23822.0
2019-01-24 14:05:00,78.81,78.95,78.75,78.9,34442.0,59.7931,59.8993,59.7476,59.8614,34442.0
2019-01-24 14:10:00,78.91,78.92,78.74,78.78,27407.0,59.869,59.8766,59.74,59.7704,27407.0
2019-01-24 14:15:00,78.77,78.98,78.76,78.94,23447.0,59.7628,59.9221,59.7552,59.8918,23447.0
2019-01-24 14:20:00,78.95,78.99,78.89,78.9,26092.0,59.8993,59.9297,59.8538,59.8614,26092.0
2019-01-24 14:25:00,78.88,78.95,78.86,78.89,20418.0,59.8462,59.8993,59.8311,59.8538,20418.0
2019-01-24 14:30:00,78.88,78.94,78.81,78.94,30394.0,59.8462,59.8918,59.7931,59.8918,30394.0
2019-01-24 14:35:00,78.92,79.14,78.92,79.08,33196.0,59.8766,60.0435,59.8766,59.998,33196.0
2019-01-24 14:40:00,79.08,79.11,78.97,79.06,59774.0,59.998,60.0207,59.9145,59.9828,59774.0
2019-01-24 14:45:00,79.06,79.11,78.97,78.98,22011.0,59.9828,60.0207,59.9145,59.9221,22011.0
2019-01-24 14:50:00,78.97,79.0,78.87,78.98,55162.0,59.9145,59.9373,59.8386,59.9221,55162.0
2019-01-24 14:55:00,78.98,79.0,78.94,78.99,22743.0,59.9221,59.9373,59.8918,59.9297,22743.0
2019-01-24 15:00:00,78.99,79.0,78.83,78.89,46768.0,59.9297,59.9373,59.8083,59.8538,46768.0
2019-01-24 15:05:00,78.9,78.93,78.88,78.89,31715.0,59.8614,59.8842,59.8462,59.8538,31715.0
2019-01-24 15:10:00,78.88,78.99,78.82,78.95,32065.0,59.8462,59.9297,59.8007,59.8993,32065.0
2019-01-24 15:15:00,78.94,78.98,78.89,78.89,31793.0,59.8918,59.9221,59.8538,59.8538,31793.0
2019-01-24 15:20:00,78.88,78.94,78.86,78.93,31007.0,59.8462,59.8918,59.8311,59.8842,31007.0
2019-01-24 15:25:00,78.93,78.98,78.89,78.9,31888.0,59.8842,59.9221,59.8538,59.8614,31888.0
2019-01-24 15:30:00,78.89,78.89,78.62,78.63,60615.0,59.8538,59.8538,59.649,59.6566,60615.0
2019-01-24 15:35:00,78.63,78.75,78.62,78.72,69688.0,59.6566,59.7476,59.649,59.7248,69688.0
2019-01-24 15:40:00,78.71,78.74,78.64,78.65,71112.0,59.7173,59.74,59.6641,59.6717,71112.0
2019-01-24 15:45:00,78.66,78.74,78.55,78.68,128330.0,59.6793,59.74,59.5959,59.6945,128330.0
2019-01-24 15:50:00,78.69,78.86,78.68,78.82,141135.0,59.7021,59.8311,59.6945,59.8007,141135.0
2019-01-24 15:55:00,78.82,79.1,78.81,78.96,423782.0,59.8007,60.0131,59.7931,59.9069,423782.0
2019-01-25 09:30:00,80.13,80.59,79.85,79.98,161145.0,60.7946,61.1436,60.5822,60.6808,161145.0
2019-01-25 09:35:00,79.98,80.05,79.7,79.8,74867.0,60.6808,60.7339,60.4684,60.5442,74867.0
2019-01-25 09:40:00,79.83,80.03,79.83,80.0,75043.0,60.567,60.7187,60.567,60.696,75043.0
2019-01-25 09:45:00,80.03,80.72,80.0,80.52,115777.0,60.7187,61.2422,60.696,61.0905,115777.0
2019-01-25 09:50:00,80.55,81.06,80.48,80.89,85631.0,61.1133,61.5002,61.0602,61.3712,85631.0
2019-01-25 09:55:00,80.91,81.1,80.72,81.1,50636.0,61.3864,61.5305,61.2422,61.5305,50636.0
2019-01-25 10:00:00,81.11,81.37,80.93,81.15,103236.0,61.5381,61.7354,61.4016,61.5685,103236.0
2019-01-25 10:05:00,81.15,81.65,81.13,81.6,78057.0,61.5685,61.9478,61.5533,61.9099,78057.0
2019-01-25 10:10:00,81.62,81.81,81.45,81.63,45814.0,61.9251,62.0692,61.7961,61.9327,45814.0
2019-01-25 10:15:00,81.67,81.71,81.57,81.7,49191.0,61.963,61.9934,61.8871,61.9858,49191.0
2019-01-25 10:20:00,81.67,81.72,81.57,81.6,60619.0,61.963,62.0009,61.8871,61.9099,60619.0
2019-01-25 10:25:00,81.61,81.72,81.48,81.71,65279.0,61.9175,62.0009,61.8189,61.9934,65279.0
2019-01-25 10:30:00,81.73,81.84,81.47,81.52,100996.0,62.0085,62.092,61.8113,61.8492,100996.0
2019-01-25 10:35:00,81.52,81.96,81.49,81.87,49865.0,61.8492,62.183,61.8264,62.1147,49865.0
2019-01-25 10:40:00,81.89,82.04,81.87,81.96,46252.0,62.1299,62.2437,62.1147,62.183,46252.0
2019-01-25 10:45:00,81.98,82.01,81.84,81.92,72230.0,62.1982,62.221,62.092,62.1527,72230.0
2019-01-25 10:50:00,81.92,82.06,81.84,81.95,49112.0,62.1527,62.2589,62.092,62.1754,49112.0
2019-01-25 10:55:00,81.97,82.19,81.89,82.18,53134.0,62.1906,62.3575,62.1299,62.3499,53134.0
2019-01-25 11:00:00,82.16,82.16,81.93,81.99,32439.0,62.3348,62.3348,62.1603,62.2058,32439.0
2019-01-25 11:05:00,81.99,82.13,81.89,82.12,39180.0,62.2058,62.312,62.1299,62.3044,39180.0
2019-01-25 11:10:00,82.13,82.15,82.0,82.07,16874.0,62.312,62.3272,62.2134,62.2665,16874.0
2019-01-25 11:15:00,82.09,82.09,81.85,81.87,24296.0,62.2817,62.2817,62.0996,62.1147,24296.0
2019-01-25 11:20:00,81.88,81.89,81.73,81.86,38138.0,62.1223,62.1299,62.0085,62.1072,38138.0
2019-01-25 11:25:00,81.84,81.91,81.71,81.91,35230.0,62.092,62.1451,61.9934,62.1451,35230.0
2019-01-25 11:30:00,81.91,82.03,81.86,81.99,30349.0,62.1451,62.2361,62.1072,62.2058,30349.0
2019-01-25 11:35:00,82.01,82.03,81.9,81.93,24307.0,62.221,62.2361,62.1375,62.1603,24307.0
2019-01-25 11:40:00,81.96,82.08,81.95,82.06,28341.0,62.183,62.2741,62.1754,62.2589,28341.0
2019-01-25 11:45:00,82.06,82.15,81.99,82.12,32435.0,62.2589,62.3272,62.2058,62.3044,32435.0
2019-01-25 11:50:00,82.11,82.21,81.98,82.06,35835.0,62.2968,62.3727,62.1982,62.2589,35835.0
2019-01-25 11:55:00,82.04,82.06,81.82,81.89,33531.0,62.2437,62.2589,62.0768,62.1299,33531.0
2019-01-25 12:00:00,81.89,82.25,81.84,82.18,45358.0,62.1299,62.4031,62.092,62.3499,45358.0
2019-01-25 12:05:00,82.16,82.25,82.13,82.18,24764.0,62.3348,62.4031,62.312,62.3499,24764.0
2019-01-25 12:10:00,82.16,82.23,81.97,82.06,25003.0,62.3348,62.3879,62.1906,62.2589,25003.0
2019-01-25 12:15:00,82.06,82.11,82.02,82.07,22238.0,62.2589,62.2968,62.2286,62.2665,22238.0
2019-01-25 12:20:00,82.08,82.12,81.97,82.11,33069.0,62.2741,62.3044,62.1906,62.2968,33069.0
2019-01-25 12:25:00,82.11,82.17,82.02,82.03,20760.0,62.2968,62.3424,62.2286,62.2361,20760.0
2019-01-25 12:30:00,82.03,82.04,81.9,82.03,28373.0,62.2361,62.2437,62.1375,62.2361,28373.0
2019-01-25 12:35:00,82.03,82.3,81.97,82.3,29110.0,62.2361,62.441,62.1906,62.441,29110.0
2019-01-25 12:40:00,82.31,82.43,82.26,82.31,37407.0,62.4486,62.5396,62.4106,62.4486,37407.0
2019-01-25 12:45:00,82.33,82.33,82.03,82.13,26995.0,62.4637,62.4637,62.2361,62.312,26995.0
2019-01-25 12:50:00,82.13,82.2,82.0,82.14,29201.0,62.312,62.3651,62.2134,62.3196,29201.0
2019-01-25 12:55:00,82.14,82.45,82.14,82.44,46251.0,62.3196,62.5548,62.3196,62.5472,46251.0
2019-01-25 13:00:00,82.45,82.49,82.34,82.37,21625.0,62.5548,62.5851,62.4713,62.4941,21625.0
2019-01-25 13:05:00,82.35,82.58,82.28,82.57,29536.0,62.4789,62.6534,62.4258,62.6458,29536.0
2019-01-25 13:10:00,82.54,82.59,82.48,82.52,22643.0,62.6231,62.661,62.5776,62.6079,22643.0
2019-01-25 13:15:00,82.52,82.72,82.52,82.72,22907.0,62.6079,62.7596,62.6079,62.7596,22907.0
2019-01-25 13:20:00,82.7,82.81,82.65,82.79,22965.0,62.7445,62.8279,62.7065,62.8128,22965.0
2019-01-25 13:25:00,82.79,82.82,82.69,82.72,18104.0,62.8128,62.8355,62.7369,62.7596,18104.0
2019-01-25 13:30:00,82.72,82.75,82.55,82.55,22047.0,62.7596,62.7824,62.6307,62.6307,22047.0
2019-01-25 13:35:00,82.56,82.57,82.44,82.52,32591.0,62.6383,62.6458,62.5472,62.6079,32591.0
2019-01-25 13:40:00,82.53,82.63,82.53,82.59,12113.0,62.6155,62.6914,62.6155,62.661,12113.0
2019-01-25 13:45:00,82.59,82.85,82.58,82.81,59651.0,62.661,62.8583,62.6534,62.8279,59651.0
2019-01-25 13:50:00,82.81,82.85,82.69,82.7,42225.0,62.8279,62.8583,62.7369,62.7445,42225.0
2019-01-25 13:55:00,82.7,82.9,82.7,82.86,37331.0,62.7445,62.8962,62.7445,62.8659,37331.0
2019-01-25 14:00:00,82.88,82.88,82.64,82.83,50514.0,62.881,62.881,62.6989,62.8431,50514.0
2019-01-25 14:05:00,82.84,82.84,82.74,82.8,31350.0,62.8507,62.8507,62.7748,62.8203,31350.0
2019-01-25 14:10:00,82.8,82.85,82.76,82.78,49244.0,62.8203,62.8583,62.79,62.8052,49244.0
2019-01-25 14:15:00,82.76,82.84,82.68,82.74,46804.0,62.79,62.8507,62.7293,62.7748,46804.0
2019-01-25 14:20:00,82.75,82.75,82.53,82.64,22408.0,62.7824,62.7824,62.6155,62.6989,22408.0
2019-01-25 14:25:00,82.66,82.67,82.29,82.36,49111.0,62.7141,62.7217,62.4334,62.4865,49111.0
2019-01-25 14:30:00,82.37,82.42,82.2,82.23,30792.0,62.4941,62.532,62.3651,62.3879,30792.0
2019-01-25 14:35:00,82.21,82.42,82.21,82.39,16242.0,62.3727,62.532,62.3727,62.5093,16242.0
2019-01-25 14:40:00,82.39,82.44,82.32,82.4,16112.0,62.5093,62.5472,62.4562,62.5169,16112.0
2019-01-25 14:45:00,82.39,82.39,82.29,82.33,19119.0,62.5093,62.5093,62.4334,62.4637,19119.0
2019-01-25 14:50:00,82.33,82.35,82.15,82.22,23833.0,62.4637,62.4789,62.3272,62.3803,23833.0
2019-01-25 14:55:00,82.25,82.42,82.25,82.4,17801.0,62.4031,62.532,62.4031,62.5169,17801.0
2019-01-25 15:00:00,82.41,82.44,82.31,82.35,23174.0,62.5244,62.5472,62.4486,62.4789,23174.0
2019-01-25 15:05:00,82.33,82.44,82.3,82.39,39048.0,62.4637,62.5472,62.441,62.5093,39048.0
2019-01-25 15:10:00,82.4,82.49,82.4,82.45,35750.0,62.5169,62.5851,62.5169,62.5548,35750.0
2019-01-25 15:15:00,82.46,82.54,82.44,82.51,26783.0,62.5624,62.6231,62.5472,62.6003,26783.0
2019-01-25 15:20:00,82.51,82.55,82.49,82.51,29106.0,62.6003,62.6307,62.5851,62.6003,29106.0
2019-01-25 15:25:00,82.51,82.56,82.48,82.52,28868.0,62.6003,62.6383,62.5776,62.6079,28868.0
2019-01-25 15:30:00,82.51,82.54,82.36,82.45,55731.0,62.6003,62.6231,62.4865,62.5548,55731.0
2019-01-25 15:35:00,82.46,82.54,82.39,82.5,59212.0,62.5624,62.6231,62.5093,62.5927,59212.0
2019-01-25 15:40:00,82.49,82.58,82.44,82.49,84515.0,62.5851,62.6534,62.5472,62.5851,84515.0
2019-01-25 15:45:00,82.5,82.55,82.39,82.39,89127.0,62.5927,62.6307,62.5093,62.5093,89127.0
2019-01-25 15:50:00,82.38,82.41,82.06,82.1,137459.0,62.5017,62.5244,62.2589,62.2892,137459.0
2019-01-25 15:55:00,82.11,82.24,82.04,82.19,269247.0,62.2968,62.3955,62.2437,62.3575,269247.0
2019-01-28 09:30:00,81.13,81.35,80.8,80.91,116647.0,61.5533,61.7202,61.3029,61.3864,116647.0
2019-01-28 09:35:00,80.91,81.62,80.86,81.37,105317.0,61.3864,61.9251,61.3485,61.7354,105317.0
2019-01-28 09:40:00,81.35,81.57,81.17,81.51,32799.0,61.7202,61.8871,61.5837,61.8416,32799.0
2019-01-28 09:45:00,81.48,81.52,81.07,81.07,33991.0,61.8189,61.8492,61.5078,61.5078,33991.0
2019-01-28 09:50:00,81.09,81.17,80.93,81.05,29709.0,61.523,61.5837,61.4016,61.4926,29709.0
2019-01-28 09:55:00,81.02,81.26,80.84,81.11,24642.0,61.4699,61.6519,61.3333,61.5381,24642.0
2019-01-28 10:00:00,81.14,81.14,80.64,80.7,67561.0,61.5609,61.5609,61.1815,61.2271,67561.0
2019-01-28 10:05:00,80.72,80.99,80.72,80.86,30295.0,61.2422,61.4471,61.2422,61.3485,30295.0
2019-01-28 10:10:00,80.83,80.96,80.7,80.89,23100.0,61.3257,61.4243,61.2271,61.3712,23100.0
2019-01-28 10:15:00,80.89,81.14,80.86,81.09,19316.0,61.3712,61.5609,61.3485,61.523,19316.0
2019-01-28 10:20:00,81.13,81.41,81.13,81.25,18795.0,61.5533,61.7657,61.5533,61.6444,18795.0
2019-01-28 10:25:00,81.27,81.31,81.18,81.28,16048.0,61.6595,61.6899,61.5912,61.6671,16048.0
2019-01-28 10:30:00,81.28,81.44,81.18,81.41,27312.0,61.6671,61.7885,61.5912,61.7657,27312.0
2019-01-28 10:35:00,81.43,81.53,81.36,81.4,50733.0,61.7809,61.8568,61.7278,61.7582,50733.0
2019-01-28 10:40:00,81.39,81.62,81.38,81.62,19954.0,61.7506,61.9251,61.743,61.9251,19954.0
2019-01-28 10:45:00,81.59,81.61,81.37,81.38,34161.0,61.9023,61.9175,61.7354,61.743,34161.0
2019-01-28 10:50:00,81.39,81.4,81.17,81.22,33721.0,61.7506,61.7582,61.5837,61.6216,33721.0
2019-01-28 10:55:00,81.22,81.26,81.03,81.03,20254.0,61.6216,61.6519,61.4774,61.4774,20254.0
2019-01-28 11:00:00,81.02,81.26,80.97,81.01,38007.0,61.4699,61.6519,61.4319,61.4623,38007.0
2019-01-28 11:05:00,80.99,81.05,80.91,80.96,21235.0,61.4471,61.4926,61.3864,61.4243,21235.0
2019-01-28 11:10:00,80.94,81.21,80.91,81.15,15338.0,61.4092,61.614,61.3864,61.5685,15338.0
2019-01-28 11:15:00,81.15,81.23,81.02,81.12,12377.0,61.5685,61.6292,61.4699,61.5457,12377.0
2019-01-28 11:20:00,81.12,81.2,81.05,81.14,12640.0,61.5457,61.6064,61.4926,61.5609,12640.0
2019-01-28 11:25:00,81.14,81.25,81.1,81.11,26644.0,61.5609,61.6444,61.5305,61.5381,26644.0
2019-01-28 11:30:00,81.12,81.16,80.88,80.91,23628.0,61.5457,61.5761,61.3636,61.3864,23628.0
2019-01-28 11:35:00,80.94,80.94,80.67,80.68,28031.0,61.4092,61.4092,61.2043,61.2119,28031.0
2019-01-28 11:40:00,80.67,80.75,80.61,80.69,23992.0,61.2043,61.265,61.1588,61.2195,23992.0
2019-01-28 11:45:00,80.7,80.7,80.44,80.57,30663.0,61.2271,61.2271,61.0298,61.1284,30663.0
2019-01-28 11:50:00,80.56,80.62,80.38,80.41,19245.0,61.1209,61.1664,60.9843,61.007,19245.0
2019-01-28 11:55:00,80.4,80.5,80.33,80.35,17258.0,60.9995,61.0753,60.9464,60.9615,17258.0
2019-01-28 12:00:00,80.35,80.4,80.26,80.37,19532.0,60.9615,60.9995,60.8932,60.9767,19532.0
2019-01-28 12:05:00,80.4,80.45,80.3,80.4,12634.0,60.9995,61.0374,60.9236,60.9995,12634.0
2019-01-28 12:10:00,80.4,80.47,80.36,80.39,25805.0,60.9995,61.0526,60.9691,60.9919,25805.0
2019-01-28 12:15:00,80.41,80.47,80.34,80.34,13686.0,61.007,61.0526,60.9539,60.9539,13686.0
2019-01-28 12:20:00,80.34,80.62,80.34,80.62,20590.0,60.9539,61.1664,60.9539,61.1664,20590.0
2019-01-28 12:25:00,80.64,80.74,80.55,80.7,36953.0,61.1815,61.2574,61.1133,61.2271,36953.0
2019-01-28 12:30:00,80.71,80.76,80.55,80.55,10688.0,61.2347,61.2726,61.1133,61.1133,10688.0
2019-01-28 12:35:00,80.56,80.68,80.49,80.65,13142.0,61.1209,61.2119,61.0677,61.1891,13142.0
2019-01-28 12:40:00,80.63,80.7,80.61,80.62,14807.0,61.174,61.2271,61.1588,61.1664,14807.0
2019-01-28 12:45:00,80.64,80.85,80.62,80.8,16761.0,61.1815,61.3409,61.1664,61.3029,16761.0
2019-01-28 12:50:00,80.8,80.85,80.68,80.69,24163.0,61.3029,61.3409,61.2119,61.2195,24163.0
2019-01-28 12:55:00,80.67,80.67,80.54,80.54,5543.0,61.2043,61.2043,61.1057,61.1057,5543.0
2019-01-28 13:00:00,80.52,80.58,80.49,80.54,19027.0,61.0905,61.136,61.0677,61.1057,19027.0
2019-01-28 13:05:00,80.53,80.66,80.46,80.66,10868.0,61.0981,61.1967,61.045,61.1967,10868.0
2019-01-28 13:10:00,80.65,80.68,80.59,80.63,14043.0,61.1891,61.2119,61.1436,61.174,14043.0
2019-01-28 13:15:00,80.62,80.73,80.62,80.71,18488.0,61.1664,61.2498,61.1664,61.2347,18488.0
2019-01-28 13:20:00,80.71,80.94,80.7,80.84,36737.0,61.2347,61.4092,61.2271,61.3333,36737.0
2019-01-28 13:25:00,80.79,80.8,80.55,80.55,20250.0,61.2954,61.3029,61.1133,61.1133,20250.0
2019-01-28 13:30:00,80.55,80.68,80.5,80.62,15701.0,61.1133,61.2119,61.0753,61.1664,15701.0
2019-01-28 13:35:00,80.63,80.64,80.48,80.53,13912.0,61.174,61.1815,61.0602,61.0981,13912.0
2019-01-28 13:40:00,80.54,80.6,80.49,80.59,11714.0,61.1057,61.1512,61.0677,61.1436,11714.0
2019-01-28 13:45:00,80.59,80.64,80.57,80.57,13875.0,61.1436,61.1815,61.1284,61.1284,13875.0
2019-01-28 13:50:00,80.59,80.69,80.55,80.58,16364.0,61.1436,61.2195,61.1133,61.136,16364.0
2019-01-28 13:55:00,80.57,80.75,80.57,80.72,17566.0,61.1284,61.265,61.1284,61.2422,17566.0
2019-01-28 14:00:00,80.72,80.79,80.57,80.58,19983.0,61.2422,61.2954,61.1284,61.136,19983.0
2019-01-28 14:05:00,80.58,80.62,80.5,80.61,25770.0,61.136,61.1664,61.0753,61.1588,25770.0
2019-01-28 14:10:00,80.6,80.61,80.43,80.46,22259.0,61.1512,61.1588,61.0222,61.045,22259.0
2019-01-28 14:15:00,80.47,80.55,80.43,80.43,20458.0,61.0526,61.1133,61.0222,61.0222,20458.0
2019-01-28 14:20:00,80.43,80.47,80.23,80.24,27859.0,61.0222,61.0526,60.8705,60.8781,27859.0
2019-01-28 14:25:00,80.26,80.33,80.23,80.32,23513.0,60.8932,60.9464,60.8705,60.9388,23513.0
2019-01-28 14:30:00,80.3,80.38,80.3,80.34,16879.0,60.9236,60.9843,60.9236,60.9539,16879.0
2019-01-28 14:35:00,80.34,80.43,80.31,80.42,25738.0,60.9539,61.0222,60.9312,61.0146,25738.0
2019-01-28 14:40:00,80.41,80.42,80.31,80.41,19189.0,61.007,61.0146,60.9312,61.007,19189.0
2019-01-28 14:45:00,80.42,80.51,80.4,80.49,18194.0,61.0146,61.0829,60.9995,61.0677,18194.0
2019-01-28 14:50:00,80.5,80.61,80.44,80.45,15589.0,61.0753,61.1588,61.0298,61.0374,15589.0
2019-01-28 14:55:00,80.46,80.51,80.4,80.44,25409.0,61.045,61.0829,60.9995,61.0298,25409.0
2019-01-28 15:00:00,80.43,80.51,80.39,80.51,17174.0,61.0222,61.0829,60.9919,61.0829,17174.0
2019-01-28 15:05:00,80.5,80.51,80.36,80.4,33416.0,61.0753,61.0829,60.9691,60.9995,33416.0
2019-01-28 15:10:00,80.39,80.57,80.35,80.56,19325.0,60.9919,61.1284,60.9615,61.1209,19325.0
2019-01-28 15:15:00,80.57,80.63,80.54,80.63,25815.0,61.1284,61.174,61.1057,61.174,25815.0
2019-01-28 15:20:00,80.63,80.69,80.57,80.58,40192.0,61.174,61.2195,61.1284,61.136,40192.0
2019-01-28 15:25:00,80.57,80.58,80.36,80.36,61561.0,61.1284,61.136,60.9691,60.9691,61561.0
2019-01-28 15:30:00,80.36,80.53,80.32,80.53,84654.0,60.9691,61.0981,60.9388,61.0981,84654.0
2019-01-28 15:35:00,80.53,80.66,80.52,80.6,73049.0,61.0981,61.1967,61.0905,61.1512,73049.0
2019-01-28 15:40:00,80.59,80.74,80.57,80.57,79382.0,61.1436,61.2574,61.1284,61.1284,79382.0
2019-01-28 15:45:00,80.57,80.69,80.49,80.64,121555.0,61.1284,61.2195,61.0677,61.1815,121555.0
2019-01-28 15:50:00,80.64,80.69,80.59,80.66,96775.0,61.1815,61.2195,61.1436,61.1967,96775.0
2019-01-28 15:55:00,80.66,81.11,80.64,81.02,406291.0,61.1967,61.5381,61.1815,61.4699,406291.0
2019-01-29 09:30:00,80.77,80.87,80.01,80.3,129345.0,61.2802,61.356,60.7036,60.9236,129345.0
2019-01-29 09:35:00,80.16,80.37,80.03,80.32,77950.0,60.8174,60.9767,60.7187,60.9388,77950.0
2019-01-29 09:40:00,80.31,80.64,80.31,80.58,24120.0,60.9312,61.1815,60.9312,61.136,24120.0
2019-01-29 09:45:00,80.51,80.95,80.46,80.85,68215.0,61.0829,61.4167,61.045,61.3409,68215.0
2019-01-29 09:50:00,80.87,81.33,80.85,81.22,60670.0,61.356,61.705,61.3409,61.6216,60670.0
2019-01-29 09:55:00,81.27,81.36,80.92,80.97,20472.0,61.6595,61.7278,61.394,61.4319,20472.0
2019-01-29 10:00:00,80.93,81.11,80.77,81.0,131263.0,61.4016,61.5381,61.2802,61.4547,131263.0
2019-01-29 10:05:00,80.99,81.0,80.52,80.71,45317.0,61.4471,61.4547,61.0905,61.2347,45317.0
2019-01-29 10:10:00,80.71,80.78,80.32,80.35,71896.0,61.2347,61.2878,60.9388,60.9615,71896.0
2019-01-29 10:15:00,80.3,80.41,80.22,80.41,35263.0,60.9236,61.007,60.8629,61.007,35263.0
2019-01-29 10:20:00,80.42,80.57,80.37,80.53,96411.0,61.0146,61.1284,60.9767,61.0981,96411.0
2019-01-29 10:25:00,80.53,80.95,80.51,80.95,38934.0,61.0981,61.4167,61.0829,61.4167,38934.0
2019-01-29 10:30:00,80.93,80.99,80.68,80.73,87221.0,61.4016,61.4471,61.2119,61.2498,87221.0
2019-01-29 10:35:00,80.69,80.74,80.6,80.69,37316.0,61.2195,61.2574,61.1512,61.2195,37316.0
2019-01-29 10:40:00,80.69,80.8,80.63,80.67,22030.0,61.2195,61.3029,61.174,61.2043,22030.0
2019-01-29 10:45:00,80.68,80.81,80.67,80.69,22056.0,61.2119,61.3105,61.2043,61.2195,22056.0
2019-01-29 10:50:00,80.69,80.72,80.37,80.4,17294.0,61.2195,61.2422,60.9767,60.9995,17294.0
2019-01-29 10:55:00,80.41,80.45,80.3,80.33,39063.0,61.007,61.0374,60.9236,60.9464,39063.0
2019-01-29 11:00:00,80.3,80.38,80.25,80.33,19176.0,60.9236,60.9843,60.8857,60.9464,19176.0
2019-01-29 11:05:00,80.3,80.42,80.25,80.34,24148.0,60.9236,61.0146,60.8857,60.9539,24148.0
2019-01-29 11:10:00,80.35,80.48,80.32,80.48,34088.0,60.9615,61.0602,60.9388,61.0602,34088.0
2019-01-29 11:15:00,80.47,80.54,80.4,80.44,28206.0,61.0526,61.1057,60.9995,61.0298,28206.0
2019-01-29 11:20:00,80.42,80.47,80.31,80.37,30328.0,61.0146,61.0526,60.9312,60.9767,30328.0
2019-01-29 11:25:00,80.36,80.55,80.35,80.45,29260.0,60.9691,61.1133,60.9615,61.0374,29260.0
2019-01-29 11:30:00,80.47,80.5,80.38,80.47,48142.0,61.0526,61.0753,60.9843,61.0526,48142.0
2019-01-29 11:35:00,80.47,80.5,80.42,80.48,31418.0,61.0526,61.0753,61.0146,61.0602,31418.0
2019-01-29 11:40:00,80.49,80.5,80.35,80.38,38797.0,61.0677,61.0753,60.9615,60.9843,38797.0
2019-01-29 11:45:00,80.38,80.52,80.35,80.51,48293.0,60.9843,61.0905,60.9615,61.0829,48293.0
2019-01-29 11:50:00,80.51,80.57,80.47,80.53,59996.0,61.0829,61.1284,61.0526,61.0981,59996.0
2019-01-29 11:55:00,80.54,80.6,80.43,80.48,52052.0,61.1057,61.1512,61.0222,61.0602,52052.0
2019-01-29 12:00:00,80.49,80.59,80.35,80.38,65481.0,61.0677,61.1436,60.9615,60.9843,65481.0
2019-01-29 12:05:00,80.38,80.48,80.35,80.44,26686.0,60.9843,61.0602,60.9615,61.0298,26686.0
2019-01-29 12:10:00,80.43,80.5,80.37,80.48,17583.0,61.0222,61.0753,60.9767,61.0602,17583.0
2019-01-29 12:15:00,80.47,80.56,80.45,80.51,36531.0,61.0526,61.1209,61.0374,61.0829,36531.0
2019-01-29 12:20:00,80.51,80.53,80.39,80.47,22591.0,61.0829,61.0981,60.9919,61.0526,22591.0
2019-01-29 12:25:00,80.47,80.49,80.32,80.34,24348.0,61.0526,61.0677,60.9388,60.9539,24348.0
2019-01-29 12:30:00,80.34,80.42,80.28,80.4,23691.0,60.9539,61.0146,60.9084,60.9995,23691.0
2019-01-29 12:35:00,80.4,80.45,80.37,80.42,16993.0,60.9995,61.0374,60.9767,61.0146,16993.0
2019-01-29 12:40:00,80.42,80.46,80.37,80.44,19300.0,61.0146,61.045,60.9767,61.0298,19300.0
2019-01-29 12:45:00,80.44,80.47,80.41,80.44,38783.0,61.0298,61.0526,61.007,61.0298,38783.0
2019-01-29 12:50:00,80.45,80.56,80.45,80.56,27076.0,61.0374,61.1209,61.0374,61.1209,27076.0
2019-01-29 12:55:00,80.56,80.65,80.54,80.56,16266.0,61.1209,61.1891,61.1057,61.1209,16266.0
2019-01-29 13:00:00,80.56,80.57,80.47,80.57,21319.0,61.1209,61.1284,61.0526,61.1284,21319.0
2019-01-29 13:05:00,80.57,80.61,80.54,80.59,20259.0,61.1284,61.1588,61.1057,61.1436,20259.0
2019-01-29 13:10:00,80.59,80.64,80.52,80.53,18099.0,61.1436,61.1815,61.0905,61.0981,18099.0
2019-01-29 13:15:00,80.53,80.68,80.53,80.64,14389.0,61.0981,61.2119,61.0981,61.1815,14389.0
2019-01-29 13:20:00,80.65,80.68,80.61,80.62,18407.0,61.1891,61.2119,61.1588,61.1664,18407.0
2019-01-29 13:25:00,80.62,80.62,80.56,80.59,25408.0,61.1664,61.1664,61.1209,61.1436,25408.0
2019-01-29 13:30:00,80.6,80.61,80.49,80.51,23732.0,61.1512,61.1588,61.0677,61.0829,23732.0
2019-01-29 13:35:00,80.52,80.56,80.47,80.5,19211.0,61.0905,61.1209,61.0526,61.0753,19211.0
2019-01-29 13:40:00,80.5,80.64,80.46,80.64,26809.0,61.0753,61.1815,61.045,61.1815,26809.0
2019-01-29 13:45:00,80.65,80.68,80.62,80.65,15271.0,61.1891,61.2119,61.1664,61.1891,15271.0
2019-01-29 13:50:00,80.65,80.73,80.63,80.64,30485.0,61.1891,61.2498,61.174,61.1815,30485.0
2019-01-29 13:55:00,80.64,80.75,80.63,80.74,22318.0,61.1815,61.265,61.174,61.2574,22318.0
2019-01-29 14:00:00,80.75,80.75,80.64,80.67,25846.0,61.265,61.265,61.1815,61.2043,25846.0
2019-01-29 14:05:00,80.68,80.82,80.68,80.8,29880.0,61.2119,61.3181,61.2119,61.3029,29880.0
2019-01-29 14:10:00,80.81,80.88,80.76,80.85,73124.0,61.3105,61.3636,61.2726,61.3409,73124.0
2019-01-29 14:15:00,80.86,80.88,80.81,80.88,25027.0,61.3485,61.3636,61.3105,61.3636,25027.0
2019-01-29 14:20:00,80.88,80.92,80.82,80.89,21643.0,61.3636,61.394,61.3181,61.3712,21643.0
2019-01-29 14:25:00,80.86,81.02,80.86,81.01,38329.0,61.3485,61.4699,61.3485,61.4623,38329.0
2019-01-29 14:30:00,81.0,81.04,80.96,80.97,20307.0,61.4547,61.485,61.4243,61.4319,20307.0
2019-01-29 14:35:00,80.95,80.97,80.88,80.93,15798.0,61.4167,61.4319,61.3636,61.4016,15798.0
2019-01-29 14:40:00,80.92,80.99,80.91,80.96,27633.0,61.394,61.4471,61.3864,61.4243,27633.0
2019-01-29 14:45:00,80.97,81.01,80.88,80.92,27826.0,61.4319,61.4623,61.3636,61.394,27826.0
2019-01-29 14:50:00,80.93,81.19,80.92,81.18,24254.0,61.4016,61.5988,61.394,61.5912,24254.0
2019-01-29 14:55:00,81.19,81.2,81.11,81.17,27478.0,61.5988,61.6064,61.5381,61.5837,27478.0
2019-01-29 15:00:00,81.17,81.19,81.07,81.14,23880.0,61.5837,61.5988,61.5078,61.5609,23880.0
2019-01-29 15:05:00,81.15,81.32,81.15,81.25,31117.0,61.5685,61.6975,61.5685,61.6444,31117.0
2019-01-29 15:10:00,81.26,81.29,81.17,81.19,31021.0,61.6519,61.6747,61.5837,61.5988,31021.0
2019-01-29 15:15:00,81.19,81.34,81.19,81.33,31637.0,61.5988,61.7126,61.5988,61.705,31637.0
2019-01-29 15:20:00,81.33,81.4,81.33,81.4,43097.0,61.705,61.7582,61.705,61.7582,43097.0
2019-01-29 15:25:00,81.39,81.41,81.33,81.41,53699.0,61.7506,61.7657,61.705,61.7657,53699.0
2019-01-29 15:30:00,81.41,81.51,81.38,81.41,48703.0,61.7657,61.8416,61.743,61.7657,48703.0
2019-01-29 15:35:00,81.42,81.45,81.27,81.35,65814.0,61.7733,61.7961,61.6595,61.7202,65814.0
2019-01-29 15:40:00,81.36,81.42,81.22,81.29,66170.0,61.7278,61.7733,61.6216,61.6747,66170.0
2019-01-29 15:45:00,81.29,81.37,81.18,81.18,51471.0,61.6747,61.7354,61.5912,61.5912,51471.0
2019-01-29 15:50:00,81.18,81.34,81.14,81.3,89639.0,61.5912,61.7126,61.5609,61.6823,89639.0
2019-01-29 15:55:00,81.31,81.32,81.12,81.12,136903.0,61.6899,61.6975,61.5457,61.5457,136903.0
2019-01-30 09:30:00,81.6,81.85,81.56,81.59,81807.0,61.9099,62.0996,61.8796,61.9023,81807.0
2019-01-30 09:35:00,81.6,82.07,81.49,82.05,28496.0,61.9099,62.2665,61.8264,62.2513,28496.0
2019-01-30 09:40:00,82.11,82.42,82.05,82.25,132663.0,62.2968,62.532,62.2513,62.4031,132663.0
2019-01-30 09:45:00,82.28,82.28,81.59,81.73,49912.0,62.4258,62.4258,61.9023,62.0085,49912.0
2019-01-30 09:50:00,81.75,81.89,81.45,81.74,57607.0,62.0237,62.1299,61.7961,62.0161,57607.0
2019-01-30 09:55:00,81.71,81.77,81.25,81.4,31915.0,61.9934,62.0389,61.6444,61.7582,31915.0
2019-01-30 10:00:00,81.37,81.39,81.24,81.25,23243.0,61.7354,61.7506,61.6368,61.6444,23243.0
2019-01-30 10:05:00,81.28,81.53,81.25,81.46,27397.0,61.6671,61.8568,61.6444,61.8037,27397.0
2019-01-30 10:10:00,81.45,81.49,81.36,81.48,22904.0,61.7961,61.8264,61.7278,61.8189,22904.0
2019-01-30 10:15:00,81.45,81.58,81.3,81.37,44793.0,61.7961,61.8947,61.6823,61.7354,44793.0
2019-01-30 10:20:00,81.38,81.52,81.35,81.48,110200.0,61.743,61.8492,61.7202,61.8189,110200.0
2019-01-30 10:25:00,81.5,81.89,81.5,81.83,69142.0,61.834,62.1299,61.834,62.0844,69142.0
2019-01-30 10:30:00,81.87,82.32,81.87,82.0,111112.0,62.1147,62.4562,62.1147,62.2134,111112.0
2019-01-30 10:35:00,82.01,82.1,81.98,82.03,63774.0,62.221,62.2892,62.1982,62.2361,63774.0
2019-01-30 10:40:00,82.03,82.07,81.89,82.05,38445.0,62.2361,62.2665,62.1299,62.2513,38445.0
2019-01-30 10:45:00,82.09,82.21,82.02,82.03,16208.0,62.2817,62.3727,62.2286,62.2361,16208.0
2019-01-30 10:50:00,82.03,82.25,81.95,82.21,74405.0,62.2361,62.4031,62.1754,62.3727,74405.0
2019-01-30 10:55:00,82.23,82.63,82.23,82.63,51465.0,62.3879,62.6914,62.3879,62.6914,51465.0
2019-01-30 11:00:00,82.65,82.99,82.65,82.75,65981.0,62.7065,62.9645,62.7065,62.7824,65981.0
2019-01-30 11:05:00,82.79,82.8,82.66,82.7,23809.0,62.8128,62.8203,62.7141,62.7445,23809.0
2019-01-30 11:10:00,82.69,82.77,82.58,82.76,28676.0,62.7369,62.7976,62.6534,62.79,28676.0
2019-01-30 11:15:00,82.77,82.92,82.75,82.87,35464.0,62.7976,62.9114,62.7824,62.8734,35464.0
2019-01-30 11:20:00,82.89,82.9,82.65,82.69,35588.0,62.8886,62.8962,62.7065,62.7369,35588.0
2019-01-30 11:25:00,82.68,82.68,82.33,82.36,33362.0,62.7293,62.7293,62.4637,62.4865,33362.0
2019-01-30 11:30:00,82.37,82.45,82.29,82.36,21238.0,62.4941,62.5548,62.4334,62.4865,21238.0
2019-01-30 11:35:00,82.36,82.54,82.36,82.44,15479.0,62.4865,62.6231,62.4865,62.5472,15479.0
2019-01-30 11:40:00,82.45,82.6,82.42,82.54,33659.0,62.5548,62.6686,62.532,62.6231,33659.0
2019-01-30 11:45:00,82.52,82.54,82.45,82.45,18850.0,62.6079,62.6231,62.5548,62.5548,18850.0
2019-01-30 11:50:00,82.46,82.46,82.27,82.38,22552.0,62.5624,62.5624,62.4182,62.5017,22552.0
2019-01-30 11:55:00,82.4,82.57,82.33,82.57,23508.0,62.5169,62.6458,62.4637,62.6458,23508.0
2019-01-30 12:00:00,82.57,82.63,82.45,82.46,39935.0,62.6458,62.6914,62.5548,62.5624,39935.0
2019-01-30 12:05:00,82.46,82.48,82.4,82.44,22519.0,62.5624,62.5776,62.5169,62.5472,22519.0
2019-01-30 12:10:00,82.45,82.57,82.4,82.55,22945.0,62.5548,62.6458,62.5169,62.6307,22945.0
2019-01-30 12:15:00,82.56,82.57,82.48,82.54,26965.0,62.6383,62.6458,62.5776,62.6231,26965.0
2019-01-30 12:20:00,82.58,82.67,82.54,82.55,27634.0,62.6534,62.7217,62.6231,62.6307,27634.0
2019-01-30 12:25:00,82.56,82.57,82.46,82.48,26400.0,62.6383,62.6458,62.5624,62.5776,26400.0
2019-01-30 12:30:00,82.48,82.51,82.4,82.42,43962.0,62.5776,62.6003,62.5169,62.532,43962.0
2019-01-30 12:35:00,82.42,82.45,82.31,82.37,13253.0,62.532,62.5548,62.4486,62.4941,13253.0
2019-01-30 12:40:00,82.38,82.45,82.3,82.36,21928.0,62.5017,62.5548,62.441,62.4865,21928.0
2019-01-30 12:45:00,82.39,82.4,82.26,82.3,61631.0,62.5093,62.5169,62.4106,62.441,61631.0
2019-01-30 12:50:00,82.29,82.4,82.29,82.32,26009.0,62.4334,62.5169,62.4334,62.4562,26009.0
2019-01-30 12:55:00,82.31,82.49,82.27,82.49,25762.0,62.4486,62.5851,62.4182,62.5851,25762.0
2019-01-30 13:00:00,82.49,82.49,82.39,82.41,12686.0,62.5851,62.5851,62.5093,62.5244,12686.0
2019-01-30 13:05:00,82.41,82.55,82.38,82.55,21666.0,62.5244,62.6307,62.5017,62.6307,21666.0
2019-01-30 13:10:00,82.51,82.53,82.42,82.44,22855.0,62.6003,62.6155,62.532,62.5472,22855.0
2019-01-30 13:15:00,82.45,82.5,82.4,82.48,15871.0,62.5548,62.5927,62.5169,62.5776,15871.0
2019-01-30 13:20:00,82.5,82.56,82.44,82.51,24937.0,62.5927,62.6383,62.5472,62.6003,24937.0
2019-01-30 13:25:00,82.52,82.55,82.4,82.43,38711.0,62.6079,62.6307,62.5169,62.5396,38711.0
2019-01-30 13:30:00,82.44,82.61,82.44,82.57,21870.0,62.5472,62.6762,62.5472,62.6458,21870.0
2019-01-30 13:35:00,82.56,82.56,82.38,82.54,37087.0,62.6383,62.6383,62.5017,62.6231,37087.0
2019-01-30 13:40:00,82.55,82.6,82.46,82.5,31026.0,62.6307,62.6686,62.5624,62.5927,31026.0
2019-01-30 13:45:00,82.5,82.59,82.44,82.57,33105.0,62.5927,62.661,62.5472,62.6458,33105.0
2019-01-30 13:50:00,82.56,82.66,82.56,82.57,21350.0,62.6383,62.7141,62.6383,62.6458,21350.0
2019-01-30 13:55:00,82.56,82.64,82.52,82.6,20908.0,62.6383,62.6989,62.6079,62.6686,20908.0
2019-01-30 14:00:00,82.57,83.21,82.57,83.2,86073.0,62.6458,63.1314,62.6458,63.1238,86073.0
2019-01-30 14:05:00,83.22,83.25,82.92,83.08,21044.0,63.139,63.1618,62.9114,63.0328,21044.0
2019-01-30 14:10:00,83.17,83.31,83.09,83.3,38269.0,63.1011,63.2073,63.0404,63.1997,38269.0
2019-01-30 14:15:00,83.29,83.46,83.18,83.4,40673.0,63.1921,63.3211,63.1086,63.2756,40673.0
2019-01-30 14:20:00,83.41,83.61,83.33,83.54,34711.0,63.2831,63.4349,63.2224,63.3818,34711.0
2019-01-30 14:25:00,83.54,83.58,83.31,83.46,30327.0,63.3818,63.4121,63.2073,63.3211,30327.0
2019-01-30 14:30:00,83.47,83.49,83.19,83.3,62565.0,63.3287,63.3438,63.1162,63.1997,62565.0
2019-01-30 14:35:00,83.29,83.34,83.1,83.27,48510.0,63.1921,63.23,63.0479,63.1769,48510.0
2019-01-30 14:40:00,83.27,83.32,83.16,83.31,46890.0,63.1769,63.2149,63.0935,63.2073,46890.0
2019-01-30 14:45:00,83.32,83.45,83.29,83.39,35086.0,63.2149,63.3135,63.1921,63.268,35086.0
2019-01-30 14:50:00,83.37,83.37,83.15,83.21,36810.0,63.2528,63.2528,63.0859,63.1314,36810.0
2019-01-30 14:55:00,83.22,83.23,83.07,83.16,32659.0,63.139,63.1466,63.0252,63.0935,32659.0
2019-01-30 15:00:00,83.17,83.18,82.99,83.0,33323.0,63.1011,63.1086,62.9645,62.9721,33323.0
2019-01-30 15:05:00,83.01,83.01,82.83,82.87,46501.0,62.9797,62.9797,62.8431,62.8734,46501.0
2019-01-30 15:10:00,82.85,82.99,82.74,82.74,53770.0,62.8583,62.9645,62.7748,62.7748,53770.0
2019-01-30 15:15:00,82.74,82.87,82.69,82.75,38557.0,62.7748,62.8734,62.7369,62.7824,38557.0
2019-01-30 15:20:00,82.77,82.85,82.74,82.83,38436.0,62.7976,62.8583,62.7748,62.8431,38436.0
2019-01-30 15:25:00,82.85,82.98,82.85,82.86,42564.0,62.8583,62.9569,62.8583,62.8659,42564.0
2019-01-30 15:30:00,82.87,83.24,82.83,83.17,77111.0,62.8734,63.1542,62.8431,63.1011,77111.0
2019-01-30 15:35:00,83.17,83.23,83.02,83.03,74339.0,63.1011,63.1466,62.9873,62.9948,74339.0
2019-01-30 15:40:00,83.03,83.04,82.74,82.88,61467.0,62.9948,63.0024,62.7748,62.881,61467.0
2019-01-30 15:45:00,82.88,83.07,82.87,83.02,101338.0,62.881,63.0252,62.8734,62.9873,101338.0
2019-01-30 15:50:00,83.02,83.28,82.96,83.02,131139.0,62.9873,63.1845,62.9417,62.9873,131139.0
2019-01-30 15:55:00,83.02,83.36,83.02,83.19,273387.0,62.9873,63.2452,62.9873,63.1162,273387.0
2019-01-31 09:30:00,87.99,88.36,84.3,87.22,365722.0,66.758,67.0387,63.9584,66.1738,365722.0
2019-01-31 09:35:00,87.4,88.24,86.28,87.21,246177.0,66.3104,66.9477,65.4606,66.1662,246177.0
2019-01-31 09:40:00,87.04,87.73,85.95,86.61,220139.0,66.0372,66.5607,65.2102,65.711,220139.0
2019-01-31 09:45:00,86.5,86.58,86.01,86.26,85591.0,65.6275,65.6882,65.2558,65.4454,85591.0
2019-01-31 09:50:00,86.26,86.63,86.13,86.28,161969.0,65.4454,65.7262,65.3468,65.4606,161969.0
2019-01-31 09:55:00,86.27,86.62,86.04,86.09,174104.0,65.453,65.7186,65.2785,65.3165,174104.0
2019-01-31 10:00:00,86.07,86.32,85.58,86.29,137252.0,65.3013,65.491,64.9295,65.4682,137252.0
2019-01-31 10:05:00,86.34,86.74,86.21,86.6,90867.0,65.5061,65.8096,65.4075,65.7034,90867.0
2019-01-31 10:10:00,86.65,87.0,86.57,86.89,62935.0,65.7413,66.0069,65.6806,65.9234,62935.0
2019-01-31 10:15:00,86.92,87.32,86.69,86.97,93597.0,65.9462,66.2497,65.7717,65.9841,93597.0
2019-01-31 10:20:00,86.95,87.08,86.47,86.61,46382.0,65.9689,66.0676,65.6048,65.711,46382.0
2019-01-31 10:25:00,86.58,86.76,86.37,86.41,114427.0,65.6882,65.8248,65.5289,65.5592,114427.0
2019-01-31 10:30:00,86.36,86.63,86.27,86.51,76014.0,65.5213,65.7262,65.453,65.6351,76014.0
2019-01-31 10:35:00,86.51,86.65,86.16,86.16,53792.0,65.6351,65.7413,65.3696,65.3696,53792.0
2019-01-31 10:40:00,86.13,86.38,86.05,86.18,72044.0,65.3468,65.5365,65.2861,65.3847,72044.0
2019-01-31 10:45:00,86.21,86.34,86.02,86.03,49675.0,65.4075,65.5061,65.2634,65.2709,49675.0
2019-01-31 10:50:00,86.05,86.64,86.02,86.48,62413.0,65.2861,65.7337,65.2634,65.6124,62413.0
2019-01-31 10:55:00,86.45,86.9,86.42,86.79,42324.0,65.5896,65.931,65.5668,65.8476,42324.0
2019-01-31 11:00:00,86.76,86.87,86.51,86.57,83953.0,65.8248,65.9082,65.6351,65.6806,83953.0
2019-01-31 11:05:00,86.58,86.8,86.55,86.57,66511.0,65.6882,65.8551,65.6655,65.6806,66511.0
2019-01-31 11:10:00,86.55,86.82,86.51,86.82,55867.0,65.6655,65.8703,65.6351,65.8703,55867.0
2019-01-31 11:15:00,86.83,87.09,86.69,86.93,94915.0,65.8779,66.0752,65.7717,65.9538,94915.0
2019-01-31 11:20:00,86.95,87.17,86.93,87.05,58558.0,65.9689,66.1359,65.9538,66.0448,58558.0
2019-01-31 11:25:00,87.08,87.18,86.88,86.99,78341.0,66.0676,66.1434,65.9158,65.9993,78341.0
2019-01-31 11:30:00,86.97,87.02,86.72,86.73,52751.0,65.9841,66.0221,65.7944,65.802,52751.0
2019-01-31 11:35:00,86.71,86.94,86.68,86.94,57393.0,65.7869,65.9614,65.7641,65.9614,57393.0
2019-01-31 11:40:00,86.97,87.09,86.78,87.03,47919.0,65.9841,66.0752,65.84,66.0296,47919.0
2019-01-31 11:45:00,87.02,87.22,86.93,86.95,39809.0,66.0221,66.1738,65.9538,65.9689,39809.0
2019-01-31 11:50:00,86.94,87.11,86.78,87.06,39192.0,65.9614,66.0903,65.84,66.0524,39192.0
2019-01-31 11:55:00,87.05,87.09,86.77,86.78,63618.0,66.0448,66.0752,65.8324,65.84,63618.0
2019-01-31 12:00:00,86.75,87.01,86.75,86.93,42424.0,65.8172,66.0145,65.8172,65.9538,42424.0
2019-01-31 12:05:00,86.95,87.07,86.84,86.95,58128.0,65.9689,66.06,65.8855,65.9689,58128.0
2019-01-31 12:10:00,86.94,87.1,86.9,86.92,73001.0,65.9614,66.0827,65.931,65.9462,73001.0
2019-01-31 12:15:00,86.9,87.01,86.82,86.98,40451.0,65.931,66.0145,65.8703,65.9917,40451.0
2019-01-31 12:20:00,86.98,87.28,86.83,87.16,77608.0,65.9917,66.2193,65.8779,66.1283,77608.0
2019-01-31 12:25:00,87.15,87.49,87.12,87.37,52929.0,66.1207,66.3786,66.0979,66.2876,52929.0
2019-01-31 12:30:00,87.39,87.66,87.35,87.44,83542.0,66.3028,66.5076,66.2724,66.3407,83542.0
2019-01-31 12:35:00,87.44,87.59,87.34,87.41,61131.0,66.3407,66.4545,66.2648,66.3179,61131.0
2019-01-31 12:40:00,87.38,87.73,87.32,87.32,56257.0,66.2952,66.5607,66.2497,66.2497,56257.0
2019-01-31 12:45:00,87.31,87.48,87.24,87.37,58047.0,66.2421,66.3711,66.189,66.2876,58047.0
2019-01-31 12:50:00,87.36,87.51,87.28,87.35,48609.0,66.28,66.3938,66.2193,66.2724,48609.0
2019-01-31 12:55:00,87.37,87.45,87.24,87.34,51027.0,66.2876,66.3483,66.189,66.2648,51027.0
2019-01-31 13:00:00,87.34,87.37,87.18,87.18,44546.0,66.2648,66.2876,66.1434,66.1434,44546.0
2019-01-31 13:05:00,87.19,87.45,87.18,87.32,41390.0,66.151,66.3483,66.1434,66.2497,41390.0
2019-01-31 13:10:00,87.32,87.38,87.02,87.11,59000.0,66.2497,66.2952,66.0221,66.0903,59000.0
2019-01-31 13:15:00,87.12,87.23,87.07,87.16,37925.0,66.0979,66.1814,66.06,66.1283,37925.0
2019-01-31 13:20:00,87.15,87.38,87.15,87.23,38980.0,66.1207,66.2952,66.1207,66.1814,38980.0
2019-01-31 13:25:00,87.22,87.36,87.2,87.23,44640.0,66.1738,66.28,66.1586,66.1814,44640.0
2019-01-31 13:30:00,87.23,87.41,87.2,87.29,35480.0,66.1814,66.3179,66.1586,66.2269,35480.0
2019-01-31 13:35:00,87.31,87.49,87.26,87.45,38249.0,66.2421,66.3786,66.2041,66.3483,38249.0
2019-01-31 13:40:00,87.47,87.69,87.46,87.58,67881.0,66.3635,66.5304,66.3559,66.4469,67881.0
2019-01-31 13:45:00,87.6,87.67,87.46,87.51,31703.0,66.4621,66.5152,66.3559,66.3938,31703.0
2019-01-31 13:50:00,87.51,87.61,87.43,87.46,36782.0,66.3938,66.4697,66.3331,66.3559,36782.0
2019-01-31 13:55:00,87.46,87.5,87.12,87.12,57029.0,66.3559,66.3862,66.0979,66.0979,57029.0
2019-01-31 14:00:00,87.11,87.25,87.02,87.15,74834.0,66.0903,66.1966,66.0221,66.1207,74834.0
2019-01-31 14:05:00,87.15,87.47,87.14,87.4,55446.0,66.1207,66.3635,66.1131,66.3104,55446.0
2019-01-31 14:10:00,87.39,87.54,87.32,87.42,46782.0,66.3028,66.4166,66.2497,66.3255,46782.0
2019-01-31 14:15:00,87.4,87.63,87.4,87.54,47862.0,66.3104,66.4849,66.3104,66.4166,47862.0
2019-01-31 14:20:00,87.51,87.58,87.44,87.54,34954.0,66.3938,66.4469,66.3407,66.4166,34954.0
2019-01-31 14:25:00,87.55,87.64,87.4,87.42,31587.0,66.4242,66.4924,66.3104,66.3255,31587.0
2019-01-31 14:30:00,87.4,87.45,87.14,87.15,46047.0,66.3104,66.3483,66.1131,66.1207,46047.0
2019-01-31 14:35:00,87.15,87.38,87.03,87.21,85952.0,66.1207,66.2952,66.0296,66.1662,85952.0
2019-01-31 14:40:00,87.2,87.3,87.19,87.23,45886.0,66.1586,66.2345,66.151,66.1814,45886.0
2019-01-31 14:45:00,87.22,87.33,87.17,87.23,67307.0,66.1738,66.2572,66.1359,66.1814,67307.0
2019-01-31 14:50:00,87.21,87.31,87.08,87.29,56089.0,66.1662,66.2421,66.0676,66.2269,56089.0
2019-01-31 14:55:00,87.3,87.5,87.29,87.5,66373.0,66.2345,66.3862,66.2269,66.3862,66373.0
2019-01-31 15:00:00,87.5,87.51,87.29,87.38,87124.0,66.3862,66.3938,66.2269,66.2952,87124.0
2019-01-31 15:05:00,87.36,87.64,87.3,87.64,77404.0,66.28,66.4924,66.2345,66.4924,77404.0
2019-01-31 15:10:00,87.63,87.68,87.54,87.58,69721.0,66.4849,66.5228,66.4166,66.4469,69721.0
2019-01-31 15:15:00,87.57,87.61,87.49,87.54,107199.0,66.4393,66.4697,66.3786,66.4166,107199.0
2019-01-31 15:20:00,87.53,87.65,87.52,87.53,65610.0,66.409,66.5,66.4014,66.409,65610.0
2019-01-31 15:25:00,87.53,87.64,87.49,87.6,74833.0,66.409,66.4924,66.3786,66.4621,74833.0
2019-01-31 15:30:00,87.59,87.8,87.57,87.68,118559.0,66.4545,66.6138,66.4393,66.5228,118559.0
2019-01-31 15:35:00,87.69,87.71,87.49,87.62,126147.0,66.5304,66.5456,66.3786,66.4773,126147.0
2019-01-31 15:40:00,87.62,87.63,87.48,87.49,156246.0,66.4773,66.4849,66.3711,66.3786,156246.0
2019-01-31 15:45:00,87.51,87.78,87.5,87.62,192882.0,66.3938,66.5987,66.3862,66.4773,192882.0
2019-01-31 15:50:00,87.62,87.89,87.61,87.86,243515.0,66.4773,66.6821,66.4697,66.6594,243515.0
2019-01-31 15:55:00,87.87,87.94,87.74,87.81,499518.0,66.6669,66.7201,66.5683,66.6214,499518.0
2019-02-01 09:30:00,88.0,88.21,87.11,87.62,119947.0,66.7656,66.9249,66.0903,66.4773,119947.0
2019-02-01 09:35:00,87.63,87.63,86.95,87.17,64567.0,66.4849,66.4849,65.9689,66.1359,64567.0
2019-02-01 09:40:00,87.19,87.22,86.38,86.38,88137.0,66.151,66.1738,65.5365,65.5365,88137.0
2019-02-01 09:45:00,86.33,86.38,86.03,86.11,56761.0,65.4985,65.5365,65.2709,65.3316,56761.0
2019-02-01 09:50:00,86.09,86.19,85.68,85.81,65191.0,65.3165,65.3923,65.0054,65.104,65191.0
2019-02-01 09:55:00,85.8,85.82,85.31,85.34,71369.0,65.0964,65.1116,64.7247,64.7474,71369.0
2019-02-01 10:00:00,85.39,85.61,85.05,85.47,92169.0,64.7854,64.9523,64.5274,64.8461,92169.0
2019-02-01 10:05:00,85.45,85.65,85.16,85.53,62261.0,64.8309,64.9826,64.6109,64.8916,62261.0
2019-02-01 10:10:00,85.53,85.93,85.52,85.8,84335.0,64.8916,65.1951,64.884,65.0964,84335.0
2019-02-01 10:15:00,85.8,85.95,85.36,85.38,56908.0,65.0964,65.2102,64.7626,64.7778,56908.0
2019-02-01 10:20:00,85.36,85.63,85.28,85.63,120252.0,64.7626,64.9675,64.7019,64.9675,120252.0
2019-02-01 10:25:00,85.66,85.75,85.27,85.28,65720.0,64.9902,65.0585,64.6943,64.7019,65720.0
2019-02-01 10:30:00,85.27,85.42,85.21,85.36,83561.0,64.6943,64.8081,64.6488,64.7626,83561.0
2019-02-01 10:35:00,85.34,85.36,85.17,85.29,39387.0,64.7474,64.7626,64.6185,64.7095,39387.0
2019-02-01 10:40:00,85.3,85.41,85.21,85.22,39496.0,64.7171,64.8005,64.6488,64.6564,39496.0
2019-02-01 10:45:00,85.22,85.48,85.2,85.27,46489.0,64.6564,64.8537,64.6412,64.6943,46489.0
2019-02-01 10:50:00,85.26,85.27,84.87,84.94,96074.0,64.6867,64.6943,64.3908,64.444,96074.0
2019-02-01 10:55:00,84.92,84.99,84.76,84.79,47051.0,64.4288,64.4819,64.3074,64.3302,47051.0
2019-02-01 11:00:00,84.77,85.15,84.73,85.06,104456.0,64.315,64.6033,64.2846,64.535,104456.0
2019-02-01 11:05:00,85.05,85.28,85.03,85.24,35636.0,64.5274,64.7019,64.5122,64.6716,35636.0
2019-02-01 11:10:00,85.24,85.26,84.79,85.03,45678.0,64.6716,64.6867,64.3302,64.5122,45678.0
2019-02-01 11:15:00,85.03,85.16,84.96,84.98,34373.0,64.5122,64.6109,64.4591,64.4743,34373.0
2019-02-01 11:20:00,84.98,85.25,84.95,85.18,33580.0,64.4743,64.6792,64.4515,64.626,33580.0
2019-02-01 11:25:00,85.19,85.38,85.11,85.13,35660.0,64.6336,64.7778,64.5729,64.5881,35660.0
2019-02-01 11:30:00,85.14,85.2,84.99,85.14,31606.0,64.5957,64.6412,64.4819,64.5957,31606.0
2019-02-01 11:35:00,85.15,85.15,85.07,85.14,41551.0,64.6033,64.6033,64.5426,64.5957,41551.0
2019-02-01 11:40:00,85.14,85.17,85.08,85.15,32750.0,64.5957,64.6185,64.5502,64.6033,32750.0
2019-02-01 11:45:00,85.16,85.19,85.08,85.19,43800.0,64.6109,64.6336,64.5502,64.6336,43800.0
2019-02-01 11:50:00,85.18,85.29,85.08,85.18,40492.0,64.626,64.7095,64.5502,64.626,40492.0
2019-02-01 11:55:00,85.17,85.32,85.1,85.31,27959.0,64.6185,64.7323,64.5653,64.7247,27959.0
2019-02-01 12:00:00,85.33,85.38,85.15,85.35,43094.0,64.7398,64.7778,64.6033,64.755,43094.0
2019-02-01 12:05:00,85.38,85.48,85.33,85.44,47687.0,64.7778,64.8537,64.7398,64.8233,47687.0
2019-02-01 12:10:00,85.42,85.5,85.38,85.45,43875.0,64.8081,64.8688,64.7778,64.8309,43875.0
2019-02-01 12:15:00,85.45,85.49,85.15,85.19,36890.0,64.8309,64.8612,64.6033,64.6336,36890.0
2019-02-01 12:20:00,85.21,85.29,85.12,85.14,49785.0,64.6488,64.7095,64.5805,64.5957,49785.0
2019-02-01 12:25:00,85.12,85.19,85.1,85.16,38059.0,64.5805,64.6336,64.5653,64.6109,38059.0
2019-02-01 12:30:00,85.16,85.22,85.1,85.18,20552.0,64.6109,64.6564,64.5653,64.626,20552.0
2019-02-01 12:35:00,85.19,85.3,85.09,85.1,39095.0,64.6336,64.7171,64.5578,64.5653,39095.0
2019-02-01 12:40:00,85.09,85.15,84.97,85.05,37348.0,64.5578,64.6033,64.4667,64.5274,37348.0
2019-02-01 12:45:00,85.04,85.07,85.0,85.02,13678.0,64.5198,64.5426,64.4895,64.5047,13678.0
2019-02-01 12:50:00,85.01,85.06,84.9,84.94,34617.0,64.4971,64.535,64.4136,64.444,34617.0
2019-02-01 12:55:00,84.92,85.0,84.89,84.96,23696.0,64.4288,64.4895,64.406,64.4591,23696.0
2019-02-01 13:00:00,84.96,85.06,84.94,84.97,16397.0,64.4591,64.535,64.444,64.4667,16397.0
2019-02-01 13:05:00,84.96,85.25,84.96,85.2,25547.0,64.4591,64.6792,64.4591,64.6412,25547.0
2019-02-01 13:10:00,85.19,85.26,85.08,85.14,21456.0,64.6336,64.6867,64.5502,64.5957,21456.0
2019-02-01 13:15:00,85.12,85.19,85.07,85.11,20912.0,64.5805,64.6336,64.5426,64.5729,20912.0
2019-02-01 13:20:00,85.11,85.11,84.92,84.97,16937.0,64.5729,64.5729,64.4288,64.4667,16937.0
2019-02-01 13:25:00,84.98,85.08,84.93,85.06,21040.0,64.4743,64.5502,64.4364,64.535,21040.0
2019-02-01 13:30:00,85.04,85.07,84.98,85.0,25130.0,64.5198,64.5426,64.4743,64.4895,25130.0
2019-02-01 13:35:00,85.0,85.14,84.96,85.05,54719.0,64.4895,64.5957,64.4591,64.5274,54719.0
2019-02-01 13:40:00,85.06,85.14,85.03,85.04,21238.0,64.535,64.5957,64.5122,64.5198,21238.0
2019-02-01 13:45:00,85.03,85.06,84.91,85.06,24354.0,64.5122,64.535,64.4212,64.535,24354.0
2019-02-01 13:50:00,85.06,85.09,84.97,84.98,28209.0,64.535,64.5578,64.4667,64.4743,28209.0
2019-02-01 13:55:00,84.98,84.99,84.87,84.87,24312.0,64.4743,64.4819,64.3908,64.3908,24312.0
2019-02-01 14:00:00,84.87,84.9,84.76,84.77,33074.0,64.3908,64.4136,64.3074,64.315,33074.0
2019-02-01 14:05:00,84.77,84.8,84.67,84.72,31640.0,64.315,64.3377,64.2391,64.277,31640.0
2019-02-01 14:10:00,84.73,84.85,84.68,84.83,34591.0,64.2846,64.3757,64.2467,64.3605,34591.0
2019-02-01 14:15:00,84.84,84.9,84.78,84.83,26584.0,64.3681,64.4136,64.3226,64.3605,26584.0
2019-02-01 14:20:00,84.84,84.96,84.84,84.87,33916.0,64.3681,64.4591,64.3681,64.3908,33916.0
2019-02-01 14:25:00,84.88,85.01,84.81,84.97,26382.0,64.3984,64.4971,64.3453,64.4667,26382.0
2019-02-01 14:30:00,84.97,85.08,84.94,85.02,52639.0,64.4667,64.5502,64.444,64.5047,52639.0
2019-02-01 14:35:00,85.01,85.31,85.01,85.29,56602.0,64.4971,64.7247,64.4971,64.7095,56602.0
2019-02-01 14:40:00,85.29,85.42,85.27,85.32,64179.0,64.7095,64.8081,64.6943,64.7323,64179.0
2019-02-01 14:45:00,85.31,85.31,85.17,85.2,22708.0,64.7247,64.7247,64.6185,64.6412,22708.0
2019-02-01 14:50:00,85.19,85.22,84.96,84.98,38162.0,64.6336,64.6564,64.4591,64.4743,38162.0
2019-02-01 14:55:00,84.97,85.06,84.95,85.0,29550.0,64.4667,64.535,64.4515,64.4895,29550.0
2019-02-01 15:00:00,84.98,85.03,84.85,84.95,34396.0,64.4743,64.5122,64.3757,64.4515,34396.0
2019-02-01 15:05:00,84.94,84.94,84.78,84.78,30385.0,64.444,64.444,64.3226,64.3226,30385.0
2019-02-01 15:10:00,84.79,84.88,84.73,84.78,45472.0,64.3302,64.3984,64.2846,64.3226,45472.0
2019-02-01 15:15:00,84.77,84.88,84.74,84.74,45440.0,64.315,64.3984,64.2922,64.2922,45440.0
2019-02-01 15:20:00,84.75,84.79,84.7,84.71,47071.0,64.2998,64.3302,64.2619,64.2695,47071.0
2019-02-01 15:25:00,84.7,84.78,84.6,84.77,45521.0,64.2619,64.3226,64.186,64.315,45521.0
2019-02-01 15:30:00,84.77,84.94,84.77,84.91,45508.0,64.315,64.444,64.315,64.4212,45508.0
2019-02-01 15:35:00,84.9,84.96,84.85,84.92,59094.0,64.4136,64.4591,64.3757,64.4288,59094.0
2019-02-01 15:40:00,84.91,85.07,84.89,85.06,101081.0,64.4212,64.5426,64.406,64.535,101081.0
2019-02-01 15:45:00,85.06,85.1,84.94,84.97,92631.0,64.535,64.5653,64.444,64.4667,92631.0
2019-02-01 15:50:00,84.97,85.02,84.92,84.93,119255.0,64.4667,64.5047,64.4288,64.4364,119255.0
2019-02-01 15:55:00,84.92,85.29,84.89,85.25,325062.0,64.4288,64.7095,64.406,64.6792,325062.0
2019-02-04 09:30:00,85.0,85.47,84.61,85.2,85935.0,64.4895,64.8461,64.1936,64.6412,85935.0
2019-02-04 09:35:00,85.05,85.38,84.88,85.04,25698.0,64.5274,64.7778,64.3984,64.5198,25698.0
2019-02-04 09:40:00,85.06,85.33,84.96,85.27,20300.0,64.535,64.7398,64.4591,64.6943,20300.0
2019-02-04 09:45:00,85.3,85.46,85.22,85.39,32856.0,64.7171,64.8385,64.6564,64.7854,32856.0
2019-02-04 09:50:00,85.41,85.55,85.28,85.39,74356.0,64.8005,64.9068,64.7019,64.7854,74356.0
2019-02-04 09:55:00,85.38,85.41,84.77,84.77,31446.0,64.7778,64.8005,64.315,64.315,31446.0
2019-02-04 10:00:00,84.75,84.85,84.56,84.83,74650.0,64.2998,64.3757,64.1556,64.3605,74650.0
2019-02-04 10:05:00,84.81,84.81,84.57,84.66,28500.0,64.3453,64.3453,64.1632,64.2315,28500.0
2019-02-04 10:10:00,84.63,84.85,84.53,84.64,24410.0,64.2088,64.3757,64.1329,64.2163,24410.0
2019-02-04 10:15:00,84.67,84.71,84.48,84.59,41705.0,64.2391,64.2695,64.095,64.1784,41705.0
2019-02-04 10:20:00,84.59,84.66,84.43,84.59,27083.0,64.1784,64.2315,64.057,64.1784,27083.0
2019-02-04 10:25:00,84.58,84.61,84.31,84.36,22675.0,64.1708,64.1936,63.966,64.0039,22675.0
2019-02-04 10:30:00,84.37,84.43,84.25,84.25,31063.0,64.0115,64.057,63.9205,63.9205,31063.0
2019-02-04 10:35:00,84.23,84.24,83.97,83.99,62609.0,63.9053,63.9129,63.708,63.7232,62609.0
2019-02-04 10:40:00,83.98,84.21,83.89,84.09,50350.0,63.7156,63.8901,63.6473,63.7991,50350.0
2019-02-04 10:45:00,84.07,84.12,83.97,83.97,25389.0,63.7839,63.8218,63.708,63.708,25389.0
2019-02-04 10:50:00,83.98,84.0,83.83,83.9,32741.0,63.7156,63.7308,63.6018,63.6549,32741.0
2019-02-04 10:55:00,83.91,83.92,83.81,83.84,41489.0,63.6625,63.6701,63.5866,63.6094,41489.0
2019-02-04 11:00:00,83.84,84.03,83.82,83.94,88942.0,63.6094,63.7535,63.5942,63.6853,88942.0
2019-02-04 11:05:00,83.96,84.21,83.94,84.19,25713.0,63.7004,63.8901,63.6853,63.8749,25713.0
2019-02-04 11:10:00,84.2,84.45,84.17,84.4,27076.0,63.8825,64.0722,63.8598,64.0343,27076.0
2019-02-04 11:15:00,84.41,84.45,84.25,84.27,40503.0,64.0418,64.0722,63.9205,63.9356,40503.0
2019-02-04 11:20:00,84.27,84.41,84.25,84.35,20164.0,63.9356,64.0418,63.9205,63.9963,20164.0
2019-02-04 11:25:00,84.37,84.39,84.25,84.39,17956.0,64.0115,64.0267,63.9205,64.0267,17956.0
2019-02-04 11:30:00,84.39,84.45,84.36,84.4,15905.0,64.0267,64.0722,64.0039,64.0343,15905.0
2019-02-04 11:35:00,84.39,84.39,84.21,84.26,48822.0,64.0267,64.0267,63.8901,63.928,48822.0
2019-02-04 11:40:00,84.27,84.34,84.24,84.31,14955.0,63.9356,63.9887,63.9129,63.966,14955.0
2019-02-04 11:45:00,84.31,84.37,84.27,84.37,16814.0,63.966,64.0115,63.9356,64.0115,16814.0
2019-02-04 11:50:00,84.37,84.42,84.23,84.25,17955.0,64.0115,64.0494,63.9053,63.9205,17955.0
2019-02-04 11:55:00,84.25,84.4,84.25,84.4,13596.0,63.9205,64.0343,63.9205,64.0343,13596.0
2019-02-04 12:00:00,84.39,84.44,84.3,84.43,20986.0,64.0267,64.0646,63.9584,64.057,20986.0
2019-02-04 12:05:00,84.44,84.5,84.38,84.38,19586.0,64.0646,64.1101,64.0191,64.0191,19586.0
2019-02-04 12:10:00,84.37,84.41,84.3,84.34,68974.0,64.0115,64.0418,63.9584,63.9887,68974.0
2019-02-04 12:15:00,84.34,84.36,84.28,84.28,25702.0,63.9887,64.0039,63.9432,63.9432,25702.0
2019-02-04 12:20:00,84.27,84.29,84.25,84.28,35768.0,63.9356,63.9508,63.9205,63.9432,35768.0
2019-02-04 12:25:00,84.29,84.43,84.28,84.38,40104.0,63.9508,64.057,63.9432,64.0191,40104.0
2019-02-04 12:30:00,84.39,84.42,84.35,84.35,27497.0,64.0267,64.0494,63.9963,63.9963,27497.0
2019-02-04 12:35:00,84.36,84.37,84.31,84.33,21209.0,64.0039,64.0115,63.966,63.9811,21209.0
2019-02-04 12:40:00,84.32,84.35,84.3,84.33,40841.0,63.9736,63.9963,63.9584,63.9811,40841.0
2019-02-04 12:45:00,84.33,84.34,84.29,84.3,22192.0,63.9811,63.9887,63.9508,63.9584,22192.0
2019-02-04 12:50:00,84.29,84.3,84.25,84.28,15437.0,63.9508,63.9584,63.9205,63.9432,15437.0
2019-02-04 12:55:00,84.29,84.37,84.26,84.3,33646.0,63.9508,64.0115,63.928,63.9584,33646.0
2019-02-04 13:00:00,84.28,84.37,84.25,84.32,15903.0,63.9432,64.0115,63.9205,63.9736,15903.0
2019-02-04 13:05:00,84.32,84.62,84.32,84.61,19232.0,63.9736,64.2012,63.9736,64.1936,19232.0
2019-02-04 13:10:00,84.61,84.63,84.54,84.58,18577.0,64.1936,64.2088,64.1405,64.1708,18577.0
2019-02-04 13:15:00,84.59,84.69,84.55,84.69,27335.0,64.1784,64.2543,64.1481,64.2543,27335.0
2019-02-04 13:20:00,84.68,84.71,84.67,84.69,16399.0,64.2467,64.2695,64.2391,64.2543,16399.0
2019-02-04 13:25:00,84.69,84.69,84.57,84.57,15646.0,64.2543,64.2543,64.1632,64.1632,15646.0
2019-02-04 13:30:00,84.56,84.62,84.49,84.49,15672.0,64.1556,64.2012,64.1025,64.1025,15672.0
2019-02-04 13:35:00,84.49,84.49,84.38,84.39,11988.0,64.1025,64.1025,64.0191,64.0267,11988.0
2019-02-04 13:40:00,84.39,84.41,84.37,84.4,12872.0,64.0267,64.0418,64.0115,64.0343,12872.0
2019-02-04 13:45:00,84.4,84.61,84.35,84.61,74236.0,64.0343,64.1936,63.9963,64.1936,74236.0
2019-02-04 13:50:00,84.61,84.66,84.51,84.52,18434.0,64.1936,64.2315,64.1177,64.1253,18434.0
2019-02-04 13:55:00,84.53,84.62,84.49,84.59,39684.0,64.1329,64.2012,64.1025,64.1784,39684.0
2019-02-04 14:00:00,84.58,84.6,84.5,84.59,27831.0,64.1708,64.186,64.1101,64.1784,27831.0
2019-02-04 14:05:00,84.59,84.74,84.58,84.74,20215.0,64.1784,64.2922,64.1708,64.2922,20215.0
2019-02-04 14:10:00,84.75,84.92,84.73,84.87,57186.0,64.2998,64.4288,64.2846,64.3908,57186.0
2019-02-04 14:15:00,84.88,84.9,84.79,84.81,24306.0,64.3984,64.4136,64.3302,64.3453,24306.0
2019-02-04 14:20:00,84.81,84.95,84.79,84.94,45731.0,64.3453,64.4515,64.3302,64.444,45731.0
2019-02-04 14:25:00,84.95,85.02,84.91,84.96,55867.0,64.4515,64.5047,64.4212,64.4591,55867.0
2019-02-04 14:30:00,84.98,85.01,84.9,84.9,42028.0,64.4743,64.4971,64.4136,64.4136,42028.0
2019-02-04 14:35:00,84.9,84.92,84.73,84.78,28568.0,64.4136,64.4288,64.2846,64.3226,28568.0
2019-02-04 14:40:00,84.77,84.79,84.7,84.7,17633.0,64.315,64.3302,64.2619,64.2619,17633.0
2019-02-04 14:45:00,84.7,84.7,84.6,84.65,34578.0,64.2619,64.2619,64.186,64.2239,34578.0
2019-02-04 14:50:00,84.65,84.75,84.65,84.68,22295.0,64.2239,64.2998,64.2239,64.2467,22295.0
2019-02-04 14:55:00,84.68,84.75,84.61,84.62,21037.0,64.2467,64.2998,64.1936,64.2012,21037.0
2019-02-04 15:00:00,84.61,84.62,84.5,84.54,39674.0,64.1936,64.2012,64.1101,64.1405,39674.0
2019-02-04 15:05:00,84.54,84.55,84.46,84.48,23031.0,64.1405,64.1481,64.0798,64.095,23031.0
2019-02-04 15:10:00,84.49,84.52,84.41,84.52,28997.0,64.1025,64.1253,64.0418,64.1253,28997.0
2019-02-04 15:15:00,84.52,84.53,84.43,84.45,22604.0,64.1253,64.1329,64.057,64.0722,22604.0
2019-02-04 15:20:00,84.45,84.58,84.45,84.57,34128.0,64.0722,64.1708,64.0722,64.1632,34128.0
2019-02-04 15:25:00,84.56,84.58,84.49,84.57,29002.0,64.1556,64.1708,64.1025,64.1632,29002.0
2019-02-04 15:30:00,84.56,84.68,84.56,84.58,64348.0,64.1556,64.2467,64.1556,64.1708,64348.0
2019-02-04 15:35:00,84.58,84.59,84.51,84.55,36250.0,64.1708,64.1784,64.1177,64.1481,36250.0
2019-02-04 15:40:00,84.56,84.68,84.55,84.67,57766.0,64.1556,64.2467,64.1481,64.2391,57766.0
2019-02-04 15:45:00,84.67,84.78,84.67,84.77,81388.0,64.2391,64.3226,64.2391,64.315,81388.0
2019-02-04 15:50:00,84.78,84.87,84.74,84.84,106168.0,64.3226,64.3908,64.2922,64.3681,106168.0
2019-02-04 15:55:00,84.84,84.89,84.66,84.81,249119.0,64.3681,64.406,64.2315,64.3453,249119.0
2019-02-05 09:30:00,84.73,84.94,84.4,84.72,53442.0,64.2846,64.444,64.0343,64.277,53442.0
2019-02-05 09:35:00,84.63,84.88,84.55,84.66,22996.0,64.2088,64.3984,64.1481,64.2315,22996.0
2019-02-05 09:40:00,84.67,84.76,84.54,84.56,17200.0,64.2391,64.3074,64.1405,64.1556,17200.0
2019-02-05 09:45:00,84.59,84.88,84.53,84.82,45950.0,64.1784,64.3984,64.1329,64.3529,45950.0
2019-02-05 09:50:00,84.81,85.12,84.77,85.1,33113.0,64.3453,64.5805,64.315,64.5653,33113.0
2019-02-05 09:55:00,85.06,85.06,84.75,85.02,39753.0,64.535,64.535,64.2998,64.5047,39753.0
2019-02-05 10:00:00,85.01,85.2,85.01,85.09,22527.0,64.4971,64.6412,64.4971,64.5578,22527.0
2019-02-05 10:05:00,85.05,85.07,84.95,85.03,13392.0,64.5274,64.5426,64.4515,64.5122,13392.0
2019-02-05 10:10:00,84.96,84.98,84.77,84.91,24052.0,64.4591,64.4743,64.315,64.4212,24052.0
2019-02-05 10:15:00,84.94,84.99,84.79,84.85,11854.0,64.444,64.4819,64.3302,64.3757,11854.0
2019-02-05 10:20:00,84.85,84.98,84.8,84.88,15401.0,64.3757,64.4743,64.3377,64.3984,15401.0
2019-02-05 10:25:00,84.84,84.88,84.75,84.88,24058.0,64.3681,64.3984,64.2998,64.3984,24058.0
2019-02-05 10:30:00,84.86,85.06,84.86,85.01,16128.0,64.3833,64.535,64.3833,64.4971,16128.0
2019-02-05 10:35:00,85.04,85.14,84.98,85.02,11491.0,64.5198,64.5957,64.4743,64.5047,11491.0
2019-02-05 10:40:00,85.03,85.2,85.01,85.2,16156.0,64.5122,64.6412,64.4971,64.6412,16156.0
2019-02-05 10:45:00,85.17,85.23,85.04,85.21,12841.0,64.6185,64.664,64.5198,64.6488,12841.0
2019-02-05 10:50:00,85.21,85.43,85.2,85.39,19923.0,64.6488,64.8157,64.6412,64.7854,19923.0
2019-02-05 10:55:00,85.38,85.44,85.31,85.39,21117.0,64.7778,64.8233,64.7247,64.7854,21117.0
2019-02-05 11:00:00,85.4,85.4,85.25,85.25,12988.0,64.793,64.793,64.6792,64.6792,12988.0
2019-02-05 11:05:00,85.27,85.3,85.13,85.13,11150.0,64.6943,64.7171,64.5881,64.5881,11150.0
2019-02-05 11:10:00,85.13,85.15,84.91,84.91,13984.0,64.5881,64.6033,64.4212,64.4212,13984.0
2019-02-05 11:15:00,84.94,85.01,84.9,84.97,9683.0,64.444,64.4971,64.4136,64.4667,9683.0
2019-02-05 11:20:00,84.97,85.0,84.9,84.94,22961.0,64.4667,64.4895,64.4136,64.444,22961.0
2019-02-05 11:25:00,84.93,84.95,84.8,84.8,15301.0,64.4364,64.4515,64.3377,64.3377,15301.0
2019-02-05 11:30:00,84.81,84.99,84.79,84.98,28969.0,64.3453,64.4819,64.3302,64.4743,28969.0
2019-02-05 11:35:00,84.98,85.16,84.98,85.04,10701.0,64.4743,64.6109,64.4743,64.5198,10701.0
2019-02-05 11:40:00,85.05,85.17,85.04,85.11,14657.0,64.5274,64.6185,64.5198,64.5729,14657.0
2019-02-05 11:45:00,85.1,85.12,84.99,85.01,11524.0,64.5653,64.5805,64.4819,64.4971,11524.0
2019-02-05 11:50:00,85.04,85.16,85.04,85.13,8340.0,64.5198,64.6109,64.5198,64.5881,8340.0
2019-02-05 11:55:00,85.13,85.29,85.12,85.23,9741.0,64.5881,64.7095,64.5805,64.664,9741.0
2019-02-05 12:00:00,85.25,85.25,85.13,85.13,12274.0,64.6792,64.6792,64.5881,64.5881,12274.0
2019-02-05 12:05:00,85.13,85.14,85.05,85.06,10698.0,64.5881,64.5957,64.5274,64.535,10698.0
2019-02-05 12:10:00,85.05,85.09,85.0,85.09,7700.0,64.5274,64.5578,64.4895,64.5578,7700.0
2019-02-05 12:15:00,85.08,85.08,84.97,85.0,12116.0,64.5502,64.5502,64.4667,64.4895,12116.0
2019-02-05 12:20:00,84.98,85.0,84.89,84.91,14251.0,64.4743,64.4895,64.406,64.4212,14251.0
2019-02-05 12:25:00,84.89,84.99,84.87,84.96,14048.0,64.406,64.4819,64.3908,64.4591,14048.0
2019-02-05 12:30:00,84.93,85.0,84.9,85.0,9215.0,64.4364,64.4895,64.4136,64.4895,9215.0
2019-02-05 12:35:00,84.98,85.01,84.93,84.94,11332.0,64.4743,64.4971,64.4364,64.444,11332.0
2019-02-05 12:40:00,84.96,84.97,84.91,84.92,6539.0,64.4591,64.4667,64.4212,64.4288,6539.0
2019-02-05 12:45:00,84.91,84.98,84.89,84.91,28390.0,64.4212,64.4743,64.406,64.4212,28390.0
2019-02-05 12:50:00,84.92,84.97,84.87,84.94,19493.0,64.4288,64.4667,64.3908,64.444,19493.0
2019-02-05 12:55:00,84.92,85.0,84.84,84.86,37612.0,64.4288,64.4895,64.3681,64.3833,37612.0
2019-02-05 13:00:00,84.86,84.95,84.85,84.93,13859.0,64.3833,64.4515,64.3757,64.4364,13859.0
2019-02-05 13:05:00,84.91,84.95,84.86,84.86,13803.0,64.4212,64.4515,64.3833,64.3833,13803.0
2019-02-05 13:10:00,84.89,85.02,84.87,85.02,13560.0,64.406,64.5047,64.3908,64.5047,13560.0
2019-02-05 13:15:00,84.99,85.08,84.99,85.08,10697.0,64.4819,64.5502,64.4819,64.5502,10697.0
2019-02-05 13:20:00,85.09,85.24,85.09,85.22,19757.0,64.5578,64.6716,64.5578,64.6564,19757.0
2019-02-05 13:25:00,85.22,85.35,85.22,85.3,13027.0,64.6564,64.755,64.6564,64.7171,13027.0
2019-02-05 13:30:00,85.3,85.41,85.29,85.39,13795.0,64.7171,64.8005,64.7095,64.7854,13795.0
2019-02-05 13:35:00,85.39,85.39,85.29,85.37,18921.0,64.7854,64.7854,64.7095,64.7702,18921.0
2019-02-05 13:40:00,85.36,85.48,85.35,85.44,20348.0,64.7626,64.8537,64.755,64.8233,20348.0
2019-02-05 13:45:00,85.42,85.59,85.41,85.59,21572.0,64.8081,64.9371,64.8005,64.9371,21572.0
2019-02-05 13:50:00,85.57,85.58,85.52,85.56,19818.0,64.9219,64.9295,64.884,64.9143,19818.0
2019-02-05 13:55:00,85.54,85.56,85.5,85.53,15005.0,64.8992,64.9143,64.8688,64.8916,15005.0
2019-02-05 14:00:00,85.54,85.83,85.53,85.77,35511.0,64.8992,65.1192,64.8916,65.0737,35511.0
2019-02-05 14:05:00,85.75,85.9,85.74,85.86,59293.0,65.0585,65.1723,65.0509,65.142,59293.0
2019-02-05 14:10:00,85.86,85.93,85.83,85.92,16530.0,65.142,65.1951,65.1192,65.1875,16530.0
2019-02-05 14:15:00,85.92,85.96,85.84,85.95,19570.0,65.1875,65.2178,65.1268,65.2102,19570.0
2019-02-05 14:20:00,85.94,86.11,85.88,85.88,66949.0,65.2027,65.3316,65.1571,65.1571,66949.0
2019-02-05 14:25:00,85.89,85.91,85.75,85.77,15325.0,65.1647,65.1799,65.0585,65.0737,15325.0
2019-02-05 14:30:00,85.77,85.87,85.77,85.83,31216.0,65.0737,65.1495,65.0737,65.1192,31216.0
2019-02-05 14:35:00,85.81,85.9,85.75,85.86,20559.0,65.104,65.1723,65.0585,65.142,20559.0
2019-02-05 14:40:00,85.85,85.85,85.74,85.78,24983.0,65.1344,65.1344,65.0509,65.0813,24983.0
2019-02-05 14:45:00,85.77,85.83,85.7,85.82,17533.0,65.0737,65.1192,65.0206,65.1116,17533.0
2019-02-05 14:50:00,85.8,85.81,85.71,85.75,15347.0,65.0964,65.104,65.0282,65.0585,15347.0
2019-02-05 14:55:00,85.76,85.83,85.72,85.8,17547.0,65.0661,65.1192,65.0357,65.0964,17547.0
2019-02-05 15:00:00,85.8,85.8,85.57,85.57,22796.0,65.0964,65.0964,64.9219,64.9219,22796.0
2019-02-05 15:05:00,85.57,85.62,85.55,85.6,22622.0,64.9219,64.9599,64.9068,64.9447,22622.0
2019-02-05 15:10:00,85.6,85.65,85.56,85.63,21577.0,64.9447,64.9826,64.9143,64.9675,21577.0
2019-02-05 15:15:00,85.63,85.87,85.57,85.78,40105.0,64.9675,65.1495,64.9219,65.0813,40105.0
2019-02-05 15:20:00,85.78,85.89,85.77,85.88,44259.0,65.0813,65.1647,65.0737,65.1571,44259.0
2019-02-05 15:25:00,85.89,85.91,85.81,85.86,49854.0,65.1647,65.1799,65.104,65.142,49854.0
2019-02-05 15:30:00,85.87,85.87,85.79,85.83,43322.0,65.1495,65.1495,65.0889,65.1192,43322.0
2019-02-05 15:35:00,85.83,85.91,85.78,85.85,44164.0,65.1192,65.1799,65.0813,65.1344,44164.0
2019-02-05 15:40:00,85.86,86.05,85.86,85.95,70662.0,65.142,65.2861,65.142,65.2102,70662.0
2019-02-05 15:45:00,85.95,85.95,85.8,85.86,59420.0,65.2102,65.2102,65.0964,65.142,59420.0
2019-02-05 15:50:00,85.86,85.86,85.66,85.67,89444.0,65.142,65.142,64.9902,64.9978,89444.0
2019-02-05 15:55:00,85.67,85.98,85.67,85.94,182740.0,64.9978,65.233,64.9978,65.2027,182740.0
2019-02-06 09:30:00,85.75,86.39,85.3,85.77,76312.0,65.0585,65.5441,64.7171,65.0737,76312.0
2019-02-06 09:35:00,85.7,85.72,85.36,85.66,31202.0,65.0206,65.0357,64.7626,64.9902,31202.0
2019-02-06 09:40:00,85.64,85.96,85.53,85.96,14875.0,64.975,65.2178,64.8916,65.2178,14875.0
2019-02-06 09:45:00,85.91,86.12,85.8,86.04,28816.0,65.1799,65.3392,65.0964,65.2785,28816.0
2019-02-06 09:50:00,86.05,86.36,85.96,86.32,33864.0,65.2861,65.5213,65.2178,65.491,33864.0
2019-02-06 09:55:00,86.35,86.35,86.1,86.1,18996.0,65.5137,65.5137,65.324,65.324,18996.0
2019-02-06 10:00:00,86.11,86.11,85.87,85.93,23221.0,65.3316,65.3316,65.1495,65.1951,23221.0
2019-02-06 10:05:00,85.9,86.14,85.85,85.85,18409.0,65.1723,65.3544,65.1344,65.1344,18409.0
2019-02-06 10:10:00,85.82,85.82,85.48,85.48,19576.0,65.1116,65.1116,64.8537,64.8537,19576.0
2019-02-06 10:15:00,85.47,85.78,85.46,85.61,32812.0,64.8461,65.0813,64.8385,64.9523,32812.0
2019-02-06 10:20:00,85.61,85.65,85.11,85.24,47145.0,64.9523,64.9826,64.5729,64.6716,47145.0
2019-02-06 10:25:00,85.24,85.34,85.17,85.18,12540.0,64.6716,64.7474,64.6185,64.626,12540.0
2019-02-06 10:30:00,85.14,85.37,85.11,85.3,51061.0,64.5957,64.7702,64.5729,64.7171,51061.0
2019-02-06 10:35:00,85.3,85.76,85.3,85.56,53076.0,64.7171,65.0661,64.7171,64.9143,53076.0
2019-02-06 10:40:00,85.55,85.72,85.48,85.59,21345.0,64.9068,65.0357,64.8537,64.9371,21345.0
2019-02-06 10:45:00,85.59,85.78,85.56,85.67,23924.0,64.9371,65.0813,64.9143,64.9978,23924.0
2019-02-06 10:50:00,85.67,85.67,85.48,85.56,25053.0,64.9978,64.9978,64.8537,64.9143,25053.0
2019-02-06 10:55:00,85.59,85.72,85.58,85.7,21979.0,64.9371,65.0357,64.9295,65.0206,21979.0
2019-02-06 11:00:00,85.71,85.79,85.64,85.79,26658.0,65.0282,65.0889,64.975,65.0889,26658.0
2019-02-06 11:05:00,85.81,86.1,85.8,86.01,41744.0,65.104,65.324,65.0964,65.2558,41744.0
2019-02-06 11:10:00,86.0,86.01,85.83,85.89,15209.0,65.2482,65.2558,65.1192,65.1647,15209.0
2019-02-06 11:15:00,85.89,85.94,85.83,85.84,15256.0,65.1647,65.2027,65.1192,65.1268,15256.0
2019-02-06 11:20:00,85.83,85.89,85.71,85.74,17338.0,65.1192,65.1647,65.0282,65.0509,17338.0
2019-02-06 11:25:00,85.75,85.84,85.68,85.84,16221.0,65.0585,65.1268,65.0054,65.1268,16221.0
2019-02-06 11:30:00,85.82,85.98,85.82,85.89,24684.0,65.1116,65.233,65.1116,65.1647,24684.0
2019-02-06 11:35:00,85.86,86.12,85.85,86.1,57498.0,65.142,65.3392,65.1344,65.324,57498.0
2019-02-06 11:40:00,86.1,86.14,85.97,86.13,24223.0,65.324,65.3544,65.2254,65.3468,24223.0
2019-02-06 11:45:00,86.14,86.43,86.11,86.23,43928.0,65.3544,65.5744,65.3316,65.4227,43928.0
2019-02-06 11:50:00,86.23,86.27,86.02,86.07,18175.0,65.4227,65.453,65.2634,65.3013,18175.0
2019-02-06 11:55:00,86.08,86.19,86.05,86.15,23325.0,65.3089,65.3923,65.2861,65.362,23325.0
2019-02-06 12:00:00,86.15,86.29,86.11,86.28,12483.0,65.362,65.4682,65.3316,65.4606,12483.0
2019-02-06 12:05:00,86.3,86.31,86.14,86.17,14873.0,65.4758,65.4834,65.3544,65.3772,14873.0
2019-02-06 12:10:00,86.16,86.24,86.12,86.22,18564.0,65.3696,65.4303,65.3392,65.4151,18564.0
2019-02-06 12:15:00,86.2,86.41,86.2,86.41,18992.0,65.3999,65.5592,65.3999,65.5592,18992.0
2019-02-06 12:20:00,86.41,86.61,86.4,86.56,41350.0,65.5592,65.711,65.5517,65.673,41350.0
2019-02-06 12:25:00,86.58,86.6,86.44,86.44,12230.0,65.6882,65.7034,65.582,65.582,12230.0
2019-02-06 12:30:00,86.45,86.52,86.44,86.49,15673.0,65.5896,65.6427,65.582,65.6199,15673.0
2019-02-06 12:35:00,86.51,86.51,86.3,86.36,18901.0,65.6351,65.6351,65.4758,65.5213,18901.0
2019-02-06 12:40:00,86.36,86.41,86.32,86.38,12861.0,65.5213,65.5592,65.491,65.5365,12861.0
2019-02-06 12:45:00,86.38,86.42,86.24,86.27,13876.0,65.5365,65.5668,65.4303,65.453,13876.0
2019-02-06 12:50:00,86.27,86.34,86.23,86.29,16091.0,65.453,65.5061,65.4227,65.4682,16091.0
2019-02-06 12:55:00,86.28,86.35,86.26,86.29,7477.0,65.4606,65.5137,65.4454,65.4682,7477.0
2019-02-06 13:00:00,86.28,86.31,86.22,86.25,13380.0,65.4606,65.4834,65.4151,65.4379,13380.0
2019-02-06 13:05:00,86.27,86.32,86.27,86.29,7569.0,65.453,65.491,65.453,65.4682,7569.0
2019-02-06 13:10:00,86.29,86.33,86.2,86.22,15073.0,65.4682,65.4985,65.3999,65.4151,15073.0
2019-02-06 13:15:00,86.22,86.32,86.19,86.32,27875.0,65.4151,65.491,65.3923,65.491,27875.0
2019-02-06 13:20:00,86.33,86.37,86.24,86.28,24106.0,65.4985,65.5289,65.4303,65.4606,24106.0
2019-02-06 13:25:00,86.28,86.28,86.18,86.2,17685.0,65.4606,65.4606,65.3847,65.3999,17685.0
2019-02-06 13:30:00,86.2,86.2,86.09,86.18,12354.0,65.3999,65.3999,65.3165,65.3847,12354.0
2019-02-06 13:35:00,86.19,86.22,86.12,86.15,14424.0,65.3923,65.4151,65.3392,65.362,14424.0
2019-02-06 13:40:00,86.16,86.22,86.14,86.21,23241.0,65.3696,65.4151,65.3544,65.4075,23241.0
2019-02-06 13:45:00,86.21,86.24,86.18,86.22,18970.0,65.4075,65.4303,65.3847,65.4151,18970.0
2019-02-06 13:50:00,86.23,86.23,86.1,86.1,27281.0,65.4227,65.4227,65.324,65.324,27281.0
2019-02-06 13:55:00,86.13,86.21,86.07,86.18,16335.0,65.3468,65.4075,65.3013,65.3847,16335.0
2019-02-06 14:00:00,86.19,86.19,86.09,86.13,17052.0,65.3923,65.3923,65.3165,65.3468,17052.0
2019-02-06 14:05:00,86.12,86.13,86.07,86.11,15369.0,65.3392,65.3468,65.3013,65.3316,15369.0
2019-02-06 14:10:00,86.11,86.11,86.01,86.09,12202.0,65.3316,65.3316,65.2558,65.3165,12202.0
2019-02-06 14:15:00,86.1,86.15,86.08,86.08,13803.0,65.324,65.362,65.3089,65.3089,13803.0
2019-02-06 14:20:00,86.1,86.3,86.1,86.3,25682.0,65.324,65.4758,65.324,65.4758,25682.0
2019-02-06 14:25:00,86.3,86.3,86.26,86.29,20879.0,65.4758,65.4758,65.4454,65.4682,20879.0
2019-02-06 14:30:00,86.28,86.3,86.19,86.2,29104.0,65.4606,65.4758,65.3923,65.3999,29104.0
2019-02-06 14:35:00,86.2,86.22,86.08,86.11,22587.0,65.3999,65.4151,65.3089,65.3316,22587.0
2019-02-06 14:40:00,86.1,86.17,86.08,86.13,26839.0,65.324,65.3772,65.3089,65.3468,26839.0
2019-02-06 14:45:00,86.12,86.18,86.09,86.13,31629.0,65.3392,65.3847,65.3165,65.3468,31629.0
2019-02-06 14:50:00,86.13,86.13,86.02,86.05,19120.0,65.3468,65.3468,65.2634,65.2861,19120.0
2019-02-06 14:55:00,86.06,86.1,86.03,86.08,20915.0,65.2937,65.324,65.2709,65.3089,20915.0
2019-02-06 15:00:00,86.08,86.17,86.04,86.06,18312.0,65.3089,65.3772,65.2785,65.2937,18312.0
2019-02-06 15:05:00,86.06,86.16,86.06,86.15,17693.0,65.2937,65.3696,65.2937,65.362,17693.0
2019-02-06 15:10:00,86.15,86.22,86.14,86.22,26147.0,65.362,65.4151,65.3544,65.4151,26147.0
2019-02-06 15:15:00,86.2,86.21,86.08,86.1,11164.0,65.3999,65.4075,65.3089,65.324,11164.0
2019-02-06 15:20:00,86.1,86.13,86.07,86.12,15774.0,65.324,65.3468,65.3013,65.3392,15774.0
2019-02-06 15:25:00,86.11,86.15,86.08,86.14,16610.0,65.3316,65.362,65.3089,65.3544,16610.0
2019-02-06 15:30:00,86.12,86.13,86.06,86.09,18690.0,65.3392,65.3468,65.2937,65.3165,18690.0
2019-02-06 15:35:00,86.09,86.17,86.09,86.14,28632.0,65.3165,65.3772,65.3165,65.3544,28632.0
2019-02-06 15:40:00,86.13,86.16,86.09,86.14,44833.0,65.3468,65.3696,65.3165,65.3544,44833.0
2019-02-06 15:45:00,86.13,86.16,86.06,86.08,38600.0,65.3468,65.3696,65.2937,65.3089,38600.0
2019-02-06 15:50:00,86.09,86.11,86.04,86.11,59163.0,65.3165,65.3316,65.2785,65.3316,59163.0
2019-02-06 15:55:00,86.1,86.13,85.9,85.93,192594.0,65.324,65.3468,65.1723,65.1951,192594.0
2019-02-07 09:30:00,85.74,86.26,85.55,86.21,74457.0,65.0509,65.4454,64.9068,65.4075,74457.0
2019-02-07 09:35:00,86.1,86.62,86.09,86.35,50352.0,65.324,65.7186,65.3165,65.5137,50352.0
2019-02-07 09:40:00,86.25,86.45,85.76,85.82,31450.0,65.4379,65.5896,65.0661,65.1116,31450.0
2019-02-07 09:45:00,85.81,85.84,85.54,85.6,19816.0,65.104,65.1268,64.8992,64.9447,19816.0
2019-02-07 09:50:00,85.65,85.82,85.3,85.39,34987.0,64.9826,65.1116,64.7171,64.7854,34987.0
2019-02-07 09:55:00,85.43,85.47,85.12,85.23,45397.0,64.8157,64.8461,64.5805,64.664,45397.0
2019-02-07 10:00:00,85.22,85.22,84.85,84.89,43245.0,64.6564,64.6564,64.3757,64.406,43245.0
2019-02-07 10:05:00,84.89,85.36,84.89,85.07,23013.0,64.406,64.7626,64.406,64.5426,23013.0
2019-02-07 10:10:00,85.12,85.4,85.07,85.28,22104.0,64.5805,64.793,64.5426,64.7019,22104.0
2019-02-07 10:15:00,85.31,85.46,85.1,85.1,22275.0,64.7247,64.8385,64.5653,64.5653,22275.0
2019-02-07 10:20:00,85.12,85.4,84.96,85.36,24165.0,64.5805,64.793,64.4591,64.7626,24165.0
2019-02-07 10:25:00,85.45,85.57,85.31,85.53,10825.0,64.8309,64.9219,64.7247,64.8916,10825.0
2019-02-07 10:30:00,85.53,85.7,85.53,85.63,10094.0,64.8916,65.0206,64.8916,64.9675,10094.0
2019-02-07 10:35:00,85.66,85.67,85.4,85.53,10973.0,64.9902,64.9978,64.793,64.8916,10973.0
2019-02-07 10:40:00,85.5,85.53,85.19,85.33,22365.0,64.8688,64.8916,64.6336,64.7398,22365.0
2019-02-07 10:45:00,85.35,85.38,85.19,85.19,23988.0,64.755,64.7778,64.6336,64.6336,23988.0
2019-02-07 10:50:00,85.19,85.24,84.78,84.88,44520.0,64.6336,64.6716,64.3226,64.3984,44520.0
2019-02-07 10:55:00,84.86,84.86,84.43,84.49,34545.0,64.3833,64.3833,64.057,64.1025,34545.0
2019-02-07 11:00:00,84.49,84.8,84.44,84.76,28669.0,64.1025,64.3377,64.0646,64.3074,28669.0
2019-02-07 11:05:00,84.75,84.85,84.66,84.77,17810.0,64.2998,64.3757,64.2315,64.315,17810.0
2019-02-07 11:10:00,84.77,84.77,84.51,84.58,26716.0,64.315,64.315,64.1177,64.1708,26716.0
2019-02-07 11:15:00,84.6,84.61,84.41,84.56,24120.0,64.186,64.1936,64.0418,64.1556,24120.0
2019-02-07 11:20:00,84.56,84.56,84.33,84.35,23804.0,64.1556,64.1556,63.9811,63.9963,23804.0
2019-02-07 11:25:00,84.37,84.43,84.25,84.31,27320.0,64.0115,64.057,63.9205,63.966,27320.0
2019-02-07 11:30:00,84.3,84.32,83.97,84.0,52989.0,63.9584,63.9736,63.708,63.7308,52989.0
2019-02-07 11:35:00,84.04,84.38,84.0,84.38,22281.0,63.7611,64.0191,63.7308,64.0191,22281.0
2019-02-07 11:40:00,84.35,84.63,84.32,84.54,23500.0,63.9963,64.2088,63.9736,64.1405,23500.0
2019-02-07 11:45:00,84.54,84.71,84.27,84.27,44016.0,64.1405,64.2695,63.9356,63.9356,44016.0
2019-02-07 11:50:00,84.27,84.38,84.02,84.02,31713.0,63.9356,64.0191,63.746,63.746,31713.0
2019-02-07 11:55:00,84.07,84.08,83.76,83.77,47690.0,63.7839,63.7915,63.5487,63.5563,47690.0
2019-02-07 12:00:00,83.75,83.79,83.56,83.74,37607.0,63.5411,63.5715,63.397,63.5335,37607.0
2019-02-07 12:05:00,83.72,83.77,83.59,83.72,39316.0,63.5183,63.5563,63.4197,63.5183,39316.0
2019-02-07 12:10:00,83.74,83.92,83.74,83.92,27099.0,63.5335,63.6701,63.5335,63.6701,27099.0
2019-02-07 12:15:00,83.92,83.92,83.75,83.9,21367.0,63.6701,63.6701,63.5411,63.6549,21367.0
2019-02-07 12:20:00,83.92,84.07,83.91,83.97,27954.0,63.6701,63.7839,63.6625,63.708,27954.0
2019-02-07 12:25:00,84.01,84.04,83.89,83.92,18449.0,63.7384,63.7611,63.6473,63.6701,18449.0
2019-02-07 12:30:00,83.92,83.97,83.85,83.96,16121.0,63.6701,63.708,63.617,63.7004,16121.0
2019-02-07 12:35:00,83.97,84.05,83.84,84.05,14141.0,63.708,63.7687,63.6094,63.7687,14141.0
2019-02-07 12:40:00,84.11,84.11,83.87,83.89,14772.0,63.8142,63.8142,63.6321,63.6473,14772.0
2019-02-07 12:45:00,83.87,83.94,83.76,83.83,17973.0,63.6321,63.6853,63.5487,63.6018,17973.0
2019-02-07 12:50:00,83.81,83.83,83.74,83.76,12398.0,63.5866,63.6018,63.5335,63.5487,12398.0
2019-02-07 12:55:00,83.74,84.01,83.72,84.0,34770.0,63.5335,63.7384,63.5183,63.7308,34770.0
2019-02-07 13:00:00,83.98,84.32,83.98,84.28,18197.0,63.7156,63.9736,63.7156,63.9432,18197.0
2019-02-07 13:05:00,84.3,84.44,84.28,84.33,18854.0,63.9584,64.0646,63.9432,63.9811,18854.0
2019-02-07 13:10:00,84.34,84.4,84.18,84.34,21355.0,63.9887,64.0343,63.8673,63.9887,21355.0
2019-02-07 13:15:00,84.36,84.38,84.09,84.1,17498.0,64.0039,64.0191,63.7991,63.8066,17498.0
2019-02-07 13:20:00,84.06,84.17,83.98,84.11,22363.0,63.7763,63.8598,63.7156,63.8142,22363.0
2019-02-07 13:25:00,84.1,84.19,84.02,84.1,11762.0,63.8066,63.8749,63.746,63.8066,11762.0
2019-02-07 13:30:00,84.12,84.24,84.08,84.17,10516.0,63.8218,63.9129,63.7915,63.8598,10516.0
2019-02-07 13:35:00,84.18,84.19,84.04,84.04,11271.0,63.8673,63.8749,63.7611,63.7611,11271.0
2019-02-07 13:40:00,84.04,84.05,83.91,83.94,11330.0,63.7611,63.7687,63.6625,63.6853,11330.0
2019-02-07 13:45:00,83.96,84.11,83.96,84.04,15953.0,63.7004,63.8142,63.7004,63.7611,15953.0
2019-02-07 13:50:00,84.04,84.13,84.03,84.07,11848.0,63.7611,63.8294,63.7535,63.7839,11848.0
2019-02-07 13:55:00,84.08,84.1,83.99,84.02,16493.0,63.7915,63.8066,63.7232,63.746,16493.0
2019-02-07 14:00:00,84.0,84.16,83.94,84.15,22084.0,63.7308,63.8522,63.6853,63.8446,22084.0
2019-02-07 14:05:00,84.14,84.14,83.97,83.99,9881.0,63.837,63.837,63.708,63.7232,9881.0
2019-02-07 14:10:00,84.0,84.0,83.85,83.91,13767.0,63.7308,63.7308,63.617,63.6625,13767.0
2019-02-07 14:15:00,83.91,83.92,83.74,83.83,25214.0,63.6625,63.6701,63.5335,63.6018,25214.0
2019-02-07 14:20:00,83.81,83.85,83.72,83.79,49155.0,63.5866,63.617,63.5183,63.5715,49155.0
2019-02-07 14:25:00,83.78,84.14,83.78,84.11,34324.0,63.5639,63.837,63.5639,63.8142,34324.0
2019-02-07 14:30:00,84.12,84.16,84.05,84.12,13963.0,63.8218,63.8522,63.7687,63.8218,13963.0
2019-02-07 14:35:00,84.11,84.21,84.08,84.13,17830.0,63.8142,63.8901,63.7915,63.8294,17830.0
2019-02-07 14:40:00,84.12,84.13,83.99,83.99,21990.0,63.8218,63.8294,63.7232,63.7232,21990.0
2019-02-07 14:45:00,84.01,84.07,83.84,83.86,18034.0,63.7384,63.7839,63.6094,63.6246,18034.0
2019-02-07 14:50:00,83.88,83.99,83.88,83.99,25803.0,63.6397,63.7232,63.6397,63.7232,25803.0
2019-02-07 14:55:00,84.01,84.04,83.95,84.02,14895.0,63.7384,63.7611,63.6928,63.746,14895.0
2019-02-07 15:00:00,84.02,84.12,83.9,83.95,21947.0,63.746,63.8218,63.6549,63.6928,21947.0
2019-02-07 15:05:00,83.93,83.95,83.81,83.86,20564.0,63.6777,63.6928,63.5866,63.6246,20564.0
2019-02-07 15:10:00,83.83,83.84,83.76,83.78,17972.0,63.6018,63.6094,63.5487,63.5639,17972.0
2019-02-07 15:15:00,83.77,83.87,83.74,83.85,30379.0,63.5563,63.6321,63.5335,63.617,30379.0
2019-02-07 15:20:00,83.86,83.9,83.77,83.81,25771.0,63.6246,63.6549,63.5563,63.5866,25771.0
2019-02-07 15:25:00,83.81,83.83,83.72,83.73,28910.0,63.5866,63.6018,63.5183,63.5259,28910.0
2019-02-07 15:30:00,83.72,83.77,83.57,83.59,59286.0,63.5183,63.5563,63.4045,63.4197,59286.0
2019-02-07 15:35:00,83.6,83.78,83.6,83.78,40359.0,63.4273,63.5639,63.4273,63.5639,40359.0
2019-02-07 15:40:00,83.77,84.01,83.76,83.87,51704.0,63.5563,63.7384,63.5487,63.6321,51704.0
2019-02-07 15:45:00,83.86,83.99,83.85,83.86,64024.0,63.6246,63.7232,63.617,63.6246,64024.0
2019-02-07 15:50:00,83.86,83.98,83.86,83.98,77691.0,63.6246,63.7156,63.6246,63.7156,77691.0
2019-02-07 15:55:00,83.98,84.03,83.89,83.91,143757.0,63.7156,63.7535,63.6473,63.6625,143757.0
2019-02-08 09:30:00,83.53,84.36,83.5,83.81,127286.0,63.3742,64.0039,63.3514,63.5866,127286.0
2019-02-08 09:35:00,83.8,84.42,83.8,83.84,27754.0,63.579,64.0494,63.579,63.6094,27754.0
2019-02-08 09:40:00,83.85,83.96,83.56,83.62,50416.0,63.617,63.7004,63.397,63.4425,50416.0
2019-02-08 09:45:00,83.62,83.71,83.56,83.62,54894.0,63.4425,63.5108,63.397,63.4425,54894.0
2019-02-08 09:50:00,83.62,83.74,83.56,83.62,27543.0,63.4425,63.5335,63.397,63.4425,27543.0
2019-02-08 09:55:00,83.62,83.72,83.25,83.25,89567.0,63.4425,63.5183,63.1618,63.1618,89567.0
2019-02-08 10:00:00,83.17,83.56,82.89,83.02,195067.0,63.1011,63.397,62.8886,62.9873,195067.0
2019-02-08 10:05:00,82.96,83.22,82.83,83.08,43896.0,62.9417,63.139,62.8431,63.0328,43896.0
2019-02-08 10:10:00,83.1,83.32,82.9,82.9,23128.0,63.0479,63.2149,62.8962,62.8962,23128.0
2019-02-08 10:15:00,82.91,82.92,82.72,82.77,21921.0,62.9038,62.9114,62.7596,62.7976,21921.0
2019-02-08 10:20:00,82.72,82.96,82.7,82.89,21978.0,62.7596,62.9417,62.7445,62.8886,21978.0
2019-02-08 10:25:00,82.84,83.16,82.75,83.02,18855.0,62.8507,63.0935,62.7824,62.9873,18855.0
2019-02-08 10:30:00,83.02,83.34,82.94,83.12,19534.0,62.9873,63.23,62.9266,63.0631,19534.0
2019-02-08 10:35:00,83.12,83.36,83.1,83.36,22437.0,63.0631,63.2452,63.0479,63.2452,22437.0
2019-02-08 10:40:00,83.37,83.5,83.12,83.16,33766.0,63.2528,63.3514,63.0631,63.0935,33766.0
2019-02-08 10:45:00,83.1,83.1,82.79,82.79,23797.0,63.0479,63.0479,62.8128,62.8128,23797.0
2019-02-08 10:50:00,82.81,82.88,82.63,82.63,51077.0,62.8279,62.881,62.6914,62.6914,51077.0
2019-02-08 10:55:00,82.6,82.8,82.54,82.67,24215.0,62.6686,62.8203,62.6231,62.7217,24215.0
2019-02-08 11:00:00,82.7,82.72,82.52,82.54,54419.0,62.7445,62.7596,62.6079,62.6231,54419.0
2019-02-08 11:05:00,82.56,82.64,82.42,82.6,24966.0,62.6383,62.6989,62.532,62.6686,24966.0
2019-02-08 11:10:00,82.59,82.67,82.48,82.66,16248.0,62.661,62.7217,62.5776,62.7141,16248.0
2019-02-08 11:15:00,82.65,82.8,82.6,82.61,28225.0,62.7065,62.8203,62.6686,62.6762,28225.0
2019-02-08 11:20:00,82.62,82.83,82.57,82.82,16605.0,62.6838,62.8431,62.6458,62.8355,16605.0
2019-02-08 11:25:00,82.84,82.89,82.73,82.73,21656.0,62.8507,62.8886,62.7672,62.7672,21656.0
2019-02-08 11:30:00,82.75,82.86,82.59,82.65,15918.0,62.7824,62.8659,62.661,62.7065,15918.0
2019-02-08 11:35:00,82.65,82.66,82.51,82.55,23058.0,62.7065,62.7141,62.6003,62.6307,23058.0
2019-02-08 11:40:00,82.52,82.55,82.38,82.45,32986.0,62.6079,62.6307,62.5017,62.5548,32986.0
2019-02-08 11:45:00,82.46,82.48,82.13,82.39,35141.0,62.5624,62.5776,62.312,62.5093,35141.0
2019-02-08 11:50:00,82.37,82.49,82.25,82.49,13519.0,62.4941,62.5851,62.4031,62.5851,13519.0
2019-02-08 11:55:00,82.51,82.51,82.3,82.39,25093.0,62.6003,62.6003,62.441,62.5093,25093.0
2019-02-08 12:00:00,82.37,82.48,82.34,82.38,22608.0,62.4941,62.5776,62.4713,62.5017,22608.0
2019-02-08 12:05:00,82.38,82.5,82.38,82.45,17639.0,62.5017,62.5927,62.5017,62.5548,17639.0
2019-02-08 12:10:00,82.45,82.72,82.44,82.72,26872.0,62.5548,62.7596,62.5472,62.7596,26872.0
2019-02-08 12:15:00,82.69,82.71,82.49,82.5,33481.0,62.7369,62.7521,62.5851,62.5927,33481.0
2019-02-08 12:20:00,82.5,82.62,82.46,82.56,40605.0,62.5927,62.6838,62.5624,62.6383,40605.0
2019-02-08 12:25:00,82.57,82.61,82.5,82.59,30603.0,62.6458,62.6762,62.5927,62.661,30603.0
2019-02-08 12:30:00,82.58,83.11,82.58,83.11,54576.0,62.6534,63.0555,62.6534,63.0555,54576.0
2019-02-08 12:35:00,83.1,83.26,83.09,83.12,64161.0,63.0479,63.1693,63.0404,63.0631,64161.0
2019-02-08 12:40:00,83.11,83.27,83.09,83.24,51475.0,63.0555,63.1769,63.0404,63.1542,51475.0
2019-02-08 12:45:00,83.25,83.38,83.23,83.35,30562.0,63.1618,63.2604,63.1466,63.2376,30562.0
2019-02-08 12:50:00,83.37,83.38,83.18,83.24,81285.0,63.2528,63.2604,63.1086,63.1542,81285.0
2019-02-08 12:55:00,83.23,83.31,83.17,83.23,44688.0,63.1466,63.2073,63.1011,63.1466,44688.0
2019-02-08 13:00:00,83.23,83.29,83.19,83.25,55977.0,63.1466,63.1921,63.1162,63.1618,55977.0
2019-02-08 13:05:00,83.25,83.41,83.2,83.38,60294.0,63.1618,63.2831,63.1238,63.2604,60294.0
2019-02-08 13:10:00,83.4,83.64,83.39,83.48,31263.0,63.2756,63.4576,63.268,63.3363,31263.0
2019-02-08 13:15:00,83.48,83.53,83.41,83.46,26199.0,63.3363,63.3742,63.2831,63.3211,26199.0
2019-02-08 13:20:00,83.44,83.51,83.39,83.42,26747.0,63.3059,63.359,63.268,63.2907,26747.0
2019-02-08 13:25:00,83.42,83.49,83.38,83.46,20294.0,63.2907,63.3438,63.2604,63.3211,20294.0
2019-02-08 13:30:00,83.45,83.61,83.44,83.6,23278.0,63.3135,63.4349,63.3059,63.4273,23278.0
2019-02-08 13:35:00,83.59,83.64,83.56,83.58,34654.0,63.4197,63.4576,63.397,63.4121,34654.0
2019-02-08 13:40:00,83.58,83.68,83.58,83.66,28379.0,63.4121,63.488,63.4121,63.4728,28379.0
2019-02-08 13:45:00,83.66,83.67,83.57,83.58,18670.0,63.4728,63.4804,63.4045,63.4121,18670.0
2019-02-08 13:50:00,83.59,83.59,83.48,83.57,24282.0,63.4197,63.4197,63.3363,63.4045,24282.0
2019-02-08 13:55:00,83.57,83.73,83.57,83.7,33978.0,63.4045,63.5259,63.4045,63.5032,33978.0
2019-02-08 14:00:00,83.7,83.72,83.62,83.7,27379.0,63.5032,63.5183,63.4425,63.5032,27379.0
2019-02-08 14:05:00,83.71,83.8,83.69,83.8,27725.0,63.5108,63.579,63.4956,63.579,27725.0
2019-02-08 14:10:00,83.78,83.84,83.71,83.8,22596.0,63.5639,63.6094,63.5108,63.579,22596.0
2019-02-08 14:15:00,83.79,83.93,83.74,83.91,36123.0,63.5715,63.6777,63.5335,63.6625,36123.0
2019-02-08 14:20:00,83.91,83.97,83.86,83.92,51411.0,63.6625,63.708,63.6246,63.6701,51411.0
2019-02-08 14:25:00,83.91,83.91,83.79,83.88,47945.0,63.6625,63.6625,63.5715,63.6397,47945.0
2019-02-08 14:30:00,83.87,83.87,83.76,83.8,40404.0,63.6321,63.6321,63.5487,63.579,40404.0
2019-02-08 14:35:00,83.81,83.89,83.7,83.73,40850.0,63.5866,63.6473,63.5032,63.5259,40850.0
2019-02-08 14:40:00,83.73,83.76,83.64,83.73,40631.0,63.5259,63.5487,63.4576,63.5259,40631.0
2019-02-08 14:45:00,83.73,83.83,83.72,83.77,37857.0,63.5259,63.6018,63.5183,63.5563,37857.0
2019-02-08 14:50:00,83.77,83.84,83.6,83.6,34928.0,63.5563,63.6094,63.4273,63.4273,34928.0
2019-02-08 14:55:00,83.6,83.62,83.48,83.52,25002.0,63.4273,63.4425,63.3363,63.3666,25002.0
2019-02-08 15:00:00,83.52,83.54,83.49,83.51,62431.0,63.3666,63.3818,63.3438,63.359,62431.0
2019-02-08 15:05:00,83.51,83.66,83.5,83.56,69636.0,63.359,63.4728,63.3514,63.397,69636.0
2019-02-08 15:10:00,83.57,83.65,83.55,83.62,35426.0,63.4045,63.4652,63.3894,63.4425,35426.0
2019-02-08 15:15:00,83.61,83.68,83.55,83.64,37255.0,63.4349,63.488,63.3894,63.4576,37255.0
2019-02-08 15:20:00,83.65,83.74,83.58,83.71,25398.0,63.4652,63.5335,63.4121,63.5108,25398.0
2019-02-08 15:25:00,83.71,83.72,83.63,83.68,31324.0,63.5108,63.5183,63.4501,63.488,31324.0
2019-02-08 15:30:00,83.68,83.7,83.64,83.7,73304.0,63.488,63.5032,63.4576,63.5032,73304.0
2019-02-08 15:35:00,83.7,83.76,83.58,83.72,67733.0,63.5032,63.5487,63.4121,63.5183,67733.0
2019-02-08 15:40:00,83.72,83.72,83.56,83.62,51867.0,63.5183,63.5183,63.397,63.4425,51867.0
2019-02-08 15:45:00,83.61,83.79,83.61,83.75,74606.0,63.4349,63.5715,63.4349,63.5411,74606.0
2019-02-08 15:50:00,83.74,83.82,83.73,83.77,90374.0,63.5335,63.5942,63.5259,63.5563,90374.0
2019-02-08 15:55:00,83.77,84.15,83.75,84.13,195309.0,63.5563,63.8446,63.5411,63.8294,195309.0
2019-02-11 09:30:00,84.03,84.12,83.51,83.86,68674.0,63.7535,63.8218,63.359,63.6246,68674.0
2019-02-11 09:35:00,83.81,84.42,83.79,83.84,41759.0,63.5866,64.0494,63.5715,63.6094,41759.0
2019-02-11 09:40:00,83.88,84.15,83.73,84.09,26214.0,63.6397,63.8446,63.5259,63.7991,26214.0
2019-02-11 09:45:00,84.1,84.14,83.85,84.05,34704.0,63.8066,63.837,63.617,63.7687,34704.0
2019-02-11 09:50:00,84.02,84.5,83.9,84.45,47320.0,63.746,64.1101,63.6549,64.0722,47320.0
2019-02-11 09:55:00,84.44,84.6,84.28,84.5,35191.0,64.0646,64.186,63.9432,64.1101,35191.0
2019-02-11 10:00:00,84.5,84.5,84.14,84.38,18877.0,64.1101,64.1101,63.837,64.0191,18877.0
2019-02-11 10:05:00,84.38,84.55,84.32,84.32,18868.0,64.0191,64.1481,63.9736,63.9736,18868.0
2019-02-11 10:10:00,84.34,84.57,84.33,84.53,25226.0,63.9887,64.1632,63.9811,64.1329,25226.0
2019-02-11 10:15:00,84.55,84.62,84.4,84.52,16383.0,64.1481,64.2012,64.0343,64.1253,16383.0
2019-02-11 10:20:00,84.48,84.61,84.28,84.36,48061.0,64.095,64.1936,63.9432,64.0039,48061.0
2019-02-11 10:25:00,84.36,84.37,84.03,84.25,45704.0,64.0039,64.0115,63.7535,63.9205,45704.0
2019-02-11 10:30:00,84.27,84.44,84.19,84.44,17710.0,63.9356,64.0646,63.8749,64.0646,17710.0
2019-02-11 10:35:00,84.45,84.5,84.21,84.23,25452.0,64.0722,64.1101,63.8901,63.9053,25452.0
2019-02-11 10:40:00,84.25,84.36,84.14,84.19,18295.0,63.9205,64.0039,63.837,63.8749,18295.0
2019-02-11 10:45:00,84.19,84.31,84.16,84.28,23729.0,63.8749,63.966,63.8522,63.9432,23729.0
2019-02-11 10:50:00,84.28,84.38,84.21,84.32,24603.0,63.9432,64.0191,63.8901,63.9736,24603.0
2019-02-11 10:55:00,84.34,84.49,84.29,84.48,22247.0,63.9887,64.1025,63.9508,64.095,22247.0
2019-02-11 11:00:00,84.49,84.63,84.47,84.47,21031.0,64.1025,64.2088,64.0874,64.0874,21031.0
2019-02-11 11:05:00,84.47,84.56,84.33,84.35,25421.0,64.0874,64.1556,63.9811,63.9963,25421.0
2019-02-11 11:10:00,84.34,84.42,84.34,84.34,20978.0,63.9887,64.0494,63.9887,63.9887,20978.0
2019-02-11 11:15:00,84.34,84.36,84.27,84.28,33863.0,63.9887,64.0039,63.9356,63.9432,33863.0
2019-02-11 11:20:00,84.27,84.44,84.2,84.44,22517.0,63.9356,64.0646,63.8825,64.0646,22517.0
2019-02-11 11:25:00,84.43,84.45,84.22,84.23,35414.0,64.057,64.0722,63.8977,63.9053,35414.0
2019-02-11 11:30:00,84.23,84.35,84.12,84.25,54822.0,63.9053,63.9963,63.8218,63.9205,54822.0
2019-02-11 11:35:00,84.24,84.29,84.11,84.12,99117.0,63.9129,63.9508,63.8142,63.8218,99117.0
2019-02-11 11:40:00,84.12,84.26,84.1,84.2,29374.0,63.8218,63.928,63.8066,63.8825,29374.0
2019-02-11 11:45:00,84.21,84.26,84.18,84.18,30339.0,63.8901,63.928,63.8673,63.8673,30339.0
2019-02-11 11:50:00,84.17,84.23,84.13,84.22,23312.0,63.8598,63.9053,63.8294,63.8977,23312.0
2019-02-11 11:55:00,84.21,84.37,84.19,84.37,13389.0,63.8901,64.0115,63.8749,64.0115,13389.0
2019-02-11 12:00:00,84.36,84.54,84.31,84.31,24514.0,64.0039,64.1405,63.966,63.966,24514.0
2019-02-11 12:05:00,84.3,84.32,84.24,84.27,23037.0,63.9584,63.9736,63.9129,63.9356,23037.0
2019-02-11 12:10:00,84.28,84.32,84.23,84.28,13245.0,63.9432,63.9736,63.9053,63.9432,13245.0
2019-02-11 12:15:00,84.28,84.3,84.06,84.07,20803.0,63.9432,63.9584,63.7763,63.7839,20803.0
2019-02-11 12:20:00,84.06,84.12,83.98,84.02,31914.0,63.7763,63.8218,63.7156,63.746,31914.0
2019-02-11 12:25:00,84.01,84.15,84.0,84.07,17224.0,63.7384,63.8446,63.7308,63.7839,17224.0
2019-02-11 12:30:00,84.09,84.11,83.95,84.01,36700.0,63.7991,63.8142,63.6928,63.7384,36700.0
2019-02-11 12:35:00,84.01,84.05,83.98,84.01,13599.0,63.7384,63.7687,63.7156,63.7384,13599.0
2019-02-11 12:40:00,84.01,84.07,83.99,84.01,30213.0,63.7384,63.7839,63.7232,63.7384,30213.0
2019-02-11 12:45:00,84.02,84.06,83.82,83.82,18339.0,63.746,63.7763,63.5942,63.5942,18339.0
2019-02-11 12:50:00,83.82,83.84,83.63,83.72,36432.0,63.5942,63.6094,63.4501,63.5183,36432.0
2019-02-11 12:55:00,83.7,83.85,83.7,83.84,17328.0,63.5032,63.617,63.5032,63.6094,17328.0
2019-02-11 13:00:00,83.82,83.86,83.74,83.75,13098.0,63.5942,63.6246,63.5335,63.5411,13098.0
2019-02-11 13:05:00,83.75,83.83,83.73,83.79,10021.0,63.5411,63.6018,63.5259,63.5715,10021.0
2019-02-11 13:10:00,83.78,83.82,83.69,83.69,12125.0,63.5639,63.5942,63.4956,63.4956,12125.0
2019-02-11 13:15:00,83.68,83.68,83.55,83.58,21970.0,63.488,63.488,63.3894,63.4121,21970.0
2019-02-11 13:20:00,83.59,83.63,83.55,83.61,22536.0,63.4197,63.4501,63.3894,63.4349,22536.0
2019-02-11 13:25:00,83.62,83.65,83.6,83.63,12174.0,63.4425,63.4652,63.4273,63.4501,12174.0
2019-02-11 13:30:00,83.62,83.66,83.55,83.56,11408.0,63.4425,63.4728,63.3894,63.397,11408.0
2019-02-11 13:35:00,83.55,83.56,83.39,83.4,44611.0,63.3894,63.397,63.268,63.2756,44611.0
2019-02-11 13:40:00,83.4,83.49,83.39,83.49,49971.0,63.2756,63.3438,63.268,63.3438,49971.0
2019-02-11 13:45:00,83.47,83.48,83.39,83.45,16361.0,63.3287,63.3363,63.268,63.3135,16361.0
2019-02-11 13:50:00,83.46,83.48,83.37,83.46,30679.0,63.3211,63.3363,63.2528,63.3211,30679.0
2019-02-11 13:55:00,83.48,83.54,83.46,83.5,16857.0,63.3363,63.3818,63.3211,63.3514,16857.0
2019-02-11 14:00:00,83.5,83.57,83.44,83.55,13242.0,63.3514,63.4045,63.3059,63.3894,13242.0
2019-02-11 14:05:00,83.55,83.63,83.53,83.58,14002.0,63.3894,63.4501,63.3742,63.4121,14002.0
2019-02-11 14:10:00,83.56,83.64,83.52,83.58,14858.0,63.397,63.4576,63.3666,63.4121,14858.0
2019-02-11 14:15:00,83.59,83.59,83.5,83.54,14661.0,63.4197,63.4197,63.3514,63.3818,14661.0
2019-02-11 14:20:00,83.55,83.63,83.49,83.54,23417.0,63.3894,63.4501,63.3438,63.3818,23417.0
2019-02-11 14:25:00,83.52,83.53,83.45,83.5,26077.0,63.3666,63.3742,63.3135,63.3514,26077.0
2019-02-11 14:30:00,83.5,83.55,83.5,83.53,12185.0,63.3514,63.3894,63.3514,63.3742,12185.0
2019-02-11 14:35:00,83.53,83.53,83.43,83.43,22278.0,63.3742,63.3742,63.2983,63.2983,22278.0
2019-02-11 14:40:00,83.44,83.54,83.44,83.47,24491.0,63.3059,63.3818,63.3059,63.3287,24491.0
2019-02-11 14:45:00,83.46,83.47,83.31,83.33,18937.0,63.3211,63.3287,63.2073,63.2224,18937.0
2019-02-11 14:50:00,83.34,83.4,83.27,83.27,18253.0,63.23,63.2756,63.1769,63.1769,18253.0
2019-02-11 14:55:00,83.27,83.34,83.26,83.33,21494.0,63.1769,63.23,63.1693,63.2224,21494.0
2019-02-11 15:00:00,83.32,83.41,83.28,83.3,28639.0,63.2149,63.2831,63.1845,63.1997,28639.0
2019-02-11 15:05:00,83.29,83.39,83.29,83.39,33076.0,63.1921,63.268,63.1921,63.268,33076.0
2019-02-11 15:10:00,83.39,83.4,83.34,83.36,15346.0,63.268,63.2756,63.23,63.2452,15346.0
2019-02-11 15:15:00,83.36,83.5,83.34,83.45,35449.0,63.2452,63.3514,63.23,63.3135,35449.0
2019-02-11 15:20:00,83.45,83.55,83.45,83.45,45946.0,63.3135,63.3894,63.3135,63.3135,45946.0
2019-02-11 15:25:00,83.45,83.47,83.36,83.39,37389.0,63.3135,63.3287,63.2452,63.268,37389.0
2019-02-11 15:30:00,83.38,83.4,83.31,83.33,50538.0,63.2604,63.2756,63.2073,63.2224,50538.0
2019-02-11 15:35:00,83.31,83.45,83.3,83.42,30338.0,63.2073,63.3135,63.1997,63.2907,30338.0
2019-02-11 15:40:00,83.41,83.49,83.37,83.42,68577.0,63.2831,63.3438,63.2528,63.2907,68577.0
2019-02-11 15:45:00,83.42,83.48,83.39,83.4,59755.0,63.2907,63.3363,63.268,63.2756,59755.0
2019-02-11 15:50:00,83.4,83.4,83.36,83.38,83813.0,63.2756,63.2756,63.2452,63.2604,83813.0
2019-02-11 15:55:00,83.37,83.38,83.28,83.32,214873.0,63.2528,63.2604,63.1845,63.2149,214873.0
2019-02-12 09:30:00,83.37,83.44,83.01,83.08,79075.0,63.9443,63.9979,63.6681,63.7218,79075.0
2019-02-12 09:35:00,83.08,83.15,82.77,82.92,71931.0,63.7218,63.7755,63.4841,63.5991,71931.0
2019-02-12 09:40:00,82.9,83.04,82.64,82.72,54266.0,63.5838,63.6911,63.3843,63.4457,54266.0
2019-02-12 09:45:00,82.71,82.84,82.63,82.81,42589.0,63.438,63.5377,63.3767,63.5147,42589.0
2019-02-12 09:50:00,82.83,82.85,82.26,82.69,112652.0,63.5301,63.5454,63.0929,63.4227,112652.0
2019-02-12 09:55:00,82.7,82.72,82.43,82.54,29600.0,63.4304,63.4457,63.2233,63.3076,29600.0
2019-02-12 10:00:00,82.53,82.59,82.31,82.38,26434.0,63.3,63.346,63.1312,63.1849,26434.0
2019-02-12 10:05:00,82.39,82.41,82.23,82.36,30311.0,63.1926,63.2079,63.0699,63.1696,30311.0
2019-02-12 10:10:00,82.38,82.64,82.38,82.39,28093.0,63.1849,63.3843,63.1849,63.1926,28093.0
2019-02-12 10:15:00,82.4,82.58,82.34,82.52,18282.0,63.2003,63.3383,63.1542,63.2923,18282.0
2019-02-12 10:20:00,82.52,82.56,82.35,82.42,18234.0,63.2923,63.323,63.1619,63.2156,18234.0
2019-02-12 10:25:00,82.44,82.61,82.37,82.47,16049.0,63.2309,63.3613,63.1773,63.254,16049.0
2019-02-12 10:30:00,82.45,82.53,82.36,82.53,13433.0,63.2386,63.3,63.1696,63.3,13433.0
2019-02-12 10:35:00,82.52,82.55,82.44,82.52,17222.0,63.2923,63.3153,63.2309,63.2923,17222.0
2019-02-12 10:40:00,82.5,82.5,82.26,82.29,28392.0,63.277,63.277,63.0929,63.1159,28392.0
2019-02-12 10:45:00,82.28,82.34,82.21,82.27,31210.0,63.1082,63.1542,63.0545,63.1006,31210.0
2019-02-12 10:50:00,82.26,82.48,82.25,82.47,17429.0,63.0929,63.2616,63.0852,63.254,17429.0
2019-02-12 10:55:00,82.46,82.73,82.46,82.63,39486.0,63.2463,63.4534,63.2463,63.3767,39486.0
2019-02-12 11:00:00,82.63,82.64,82.43,82.44,51313.0,63.3767,63.3843,63.2233,63.2309,51313.0
2019-02-12 11:05:00,82.46,82.63,82.45,82.54,20288.0,63.2463,63.3767,63.2386,63.3076,20288.0
2019-02-12 11:10:00,82.56,82.57,82.41,82.52,27677.0,63.323,63.3307,63.2079,63.2923,27677.0
2019-02-12 11:15:00,82.51,82.53,82.35,82.37,28448.0,63.2846,63.3,63.1619,63.1773,28448.0
2019-02-12 11:20:00,82.36,82.37,82.27,82.34,26305.0,63.1696,63.1773,63.1006,63.1542,26305.0
2019-02-12 11:25:00,82.34,82.36,82.29,82.35,20491.0,63.1542,63.1696,63.1159,63.1619,20491.0
2019-02-12 11:30:00,82.33,82.33,82.16,82.2,41241.0,63.1466,63.1466,63.0162,63.0469,41241.0
2019-02-12 11:35:00,82.19,82.31,82.15,82.15,28397.0,63.0392,63.1312,63.0085,63.0085,28397.0
2019-02-12 11:40:00,82.15,82.26,82.13,82.25,22867.0,63.0085,63.0929,62.9932,63.0852,22867.0
2019-02-12 11:45:00,82.25,82.26,82.17,82.22,15418.0,63.0852,63.0929,63.0239,63.0622,15418.0
2019-02-12 11:50:00,82.22,82.33,82.19,82.3,21787.0,63.0622,63.1466,63.0392,63.1236,21787.0
2019-02-12 11:55:00,82.32,82.44,82.3,82.43,31511.0,63.1389,63.2309,63.1236,63.2233,31511.0
2019-02-12 12:00:00,82.45,82.47,82.35,82.37,38616.0,63.2386,63.254,63.1619,63.1773,38616.0
2019-02-12 12:05:00,82.36,82.39,82.3,82.34,45301.0,63.1696,63.1926,63.1236,63.1542,45301.0
2019-02-12 12:10:00,82.34,82.49,82.32,82.45,56657.0,63.1542,63.2693,63.1389,63.2386,56657.0
2019-02-12 12:15:00,82.44,82.47,82.32,82.34,35955.0,63.2309,63.254,63.1389,63.1542,35955.0
2019-02-12 12:20:00,82.34,82.59,82.33,82.59,21272.0,63.1542,63.346,63.1466,63.346,21272.0
2019-02-12 12:25:00,82.59,82.66,82.57,82.6,18296.0,63.346,63.3997,63.3307,63.3537,18296.0
2019-02-12 12:30:00,82.61,82.67,82.56,82.57,11675.0,63.3613,63.4074,63.323,63.3307,11675.0
2019-02-12 12:35:00,82.58,82.67,82.57,82.63,10835.0,63.3383,63.4074,63.3307,63.3767,10835.0
2019-02-12 12:40:00,82.64,82.68,82.57,82.57,14883.0,63.3843,63.415,63.3307,63.3307,14883.0
2019-02-12 12:45:00,82.56,82.63,82.53,82.55,11552.0,63.323,63.3767,63.3,63.3153,11552.0
2019-02-12 12:50:00,82.55,82.62,82.54,82.58,13901.0,63.3153,63.369,63.3076,63.3383,13901.0
2019-02-12 12:55:00,82.59,82.74,82.59,82.7,18747.0,63.346,63.461,63.346,63.4304,18747.0
2019-02-12 13:00:00,82.71,82.72,82.54,82.55,16823.0,63.438,63.4457,63.3076,63.3153,16823.0
2019-02-12 13:05:00,82.55,82.71,82.49,82.7,17328.0,63.3153,63.438,63.2693,63.4304,17328.0
2019-02-12 13:10:00,82.71,82.73,82.61,82.63,19950.0,63.438,63.4534,63.3613,63.3767,19950.0
2019-02-12 13:15:00,82.63,82.71,82.56,82.67,14969.0,63.3767,63.438,63.323,63.4074,14969.0
2019-02-12 13:20:00,82.66,82.83,82.66,82.8,12236.0,63.3997,63.5301,63.3997,63.5071,12236.0
2019-02-12 13:25:00,82.81,82.88,82.81,82.86,12501.0,63.5147,63.5684,63.5147,63.5531,12501.0
2019-02-12 13:30:00,82.87,82.95,82.84,82.95,11581.0,63.5608,63.6221,63.5377,63.6221,11581.0
2019-02-12 13:35:00,82.96,82.97,82.9,82.92,11558.0,63.6298,63.6375,63.5838,63.5991,11558.0
2019-02-12 13:40:00,82.91,82.92,82.84,82.88,12050.0,63.5914,63.5991,63.5377,63.5684,12050.0
2019-02-12 13:45:00,82.87,82.9,82.84,82.85,18893.0,63.5608,63.5838,63.5377,63.5454,18893.0
2019-02-12 13:50:00,82.85,82.86,82.73,82.73,15214.0,63.5454,63.5531,63.4534,63.4534,15214.0
2019-02-12 13:55:00,82.72,82.72,82.63,82.64,24197.0,63.4457,63.4457,63.3767,63.3843,24197.0
2019-02-12 14:00:00,82.63,82.66,82.5,82.52,26546.0,63.3767,63.3997,63.277,63.2923,26546.0
2019-02-12 14:05:00,82.52,82.58,82.51,82.57,17335.0,63.2923,63.3383,63.2846,63.3307,17335.0
2019-02-12 14:10:00,82.57,82.58,82.5,82.53,20196.0,63.3307,63.3383,63.277,63.3,20196.0
2019-02-12 14:15:00,82.54,82.56,82.42,82.45,24281.0,63.3076,63.323,63.2156,63.2386,24281.0
2019-02-12 14:20:00,82.44,82.45,82.39,82.43,24697.0,63.2309,63.2386,63.1926,63.2233,24697.0
2019-02-12 14:25:00,82.45,82.47,82.4,82.44,27599.0,63.2386,63.254,63.2003,63.2309,27599.0
2019-02-12 14:30:00,82.44,82.47,82.39,82.44,21002.0,63.2309,63.254,63.1926,63.2309,21002.0
2019-02-12 14:35:00,82.44,82.51,82.41,82.5,26384.0,63.2309,63.2846,63.2079,63.277,26384.0
2019-02-12 14:40:00,82.5,82.57,82.43,82.5,32421.0,63.277,63.3307,63.2233,63.277,32421.0
2019-02-12 14:45:00,82.5,82.62,82.49,82.57,11776.0,63.277,63.369,63.2693,63.3307,11776.0
2019-02-12 14:50:00,82.57,82.63,82.55,82.62,14428.0,63.3307,63.3767,63.3153,63.369,14428.0
2019-02-12 14:55:00,82.6,82.6,82.56,82.58,11890.0,63.3537,63.3537,63.323,63.3383,11890.0
2019-02-12 15:00:00,82.57,82.61,82.56,82.6,12966.0,63.3307,63.3613,63.323,63.3537,12966.0
2019-02-12 15:05:00,82.59,82.72,82.59,82.66,14872.0,63.346,63.4457,63.346,63.3997,14872.0
2019-02-12 15:10:00,82.65,82.67,82.53,82.65,16205.0,63.392,63.4074,63.3,63.392,16205.0
2019-02-12 15:15:00,82.66,82.67,82.55,82.56,14566.0,63.3997,63.4074,63.3153,63.323,14566.0
2019-02-12 15:20:00,82.56,82.57,82.5,82.51,26156.0,63.323,63.3307,63.277,63.2846,26156.0
2019-02-12 15:25:00,82.51,82.57,82.5,82.53,22625.0,63.2846,63.3307,63.277,63.3,22625.0
2019-02-12 15:30:00,82.53,82.54,82.48,82.5,24101.0,63.3,63.3076,63.2616,63.277,24101.0
2019-02-12 15:35:00,82.51,82.52,82.45,82.51,22278.0,63.2846,63.2923,63.2386,63.2846,22278.0
2019-02-12 15:40:00,82.5,82.51,82.39,82.43,38707.0,63.277,63.2846,63.1926,63.2233,38707.0
2019-02-12 15:45:00,82.41,82.43,82.34,82.34,50007.0,63.2079,63.2233,63.1542,63.1542,50007.0
2019-02-12 15:50:00,82.34,82.39,82.32,82.37,73314.0,63.1542,63.1926,63.1389,63.1773,73314.0
2019-02-12 15:55:00,82.38,82.4,82.32,82.33,123140.0,63.1849,63.2003,63.1389,63.1466,123140.0
2019-02-13 09:30:00,82.51,83.21,82.5,82.93,73217.0,63.2846,63.8215,63.277,63.6068,73217.0
2019-02-13 09:35:00,82.92,83.22,82.65,83.15,17587.0,63.5991,63.8292,63.392,63.7755,17587.0
2019-02-13 09:40:00,83.2,83.25,82.97,83.1,29272.0,63.8139,63.8522,63.6375,63.7372,29272.0
2019-02-13 09:45:00,83.2,83.47,83.16,83.38,33915.0,63.8139,64.021,63.7832,63.9519,33915.0
2019-02-13 09:50:00,83.39,83.6,83.17,83.4,47159.0,63.9596,64.1207,63.7909,63.9673,47159.0
2019-02-13 09:55:00,83.38,83.46,83.15,83.22,20357.0,63.9519,64.0133,63.7755,63.8292,20357.0
2019-02-13 10:00:00,83.22,83.33,83.14,83.17,20925.0,63.8292,63.9136,63.7678,63.7909,20925.0
2019-02-13 10:05:00,83.2,83.23,82.97,83.0,35950.0,63.8139,63.8369,63.6375,63.6605,35950.0
2019-02-13 10:10:00,83.0,83.21,82.99,83.12,22631.0,63.6605,63.8215,63.6528,63.7525,22631.0
2019-02-13 10:15:00,83.13,83.21,83.09,83.19,24225.0,63.7602,63.8215,63.7295,63.8062,24225.0
2019-02-13 10:20:00,83.17,83.19,83.05,83.17,15766.0,63.7909,63.8062,63.6988,63.7909,15766.0
2019-02-13 10:25:00,83.17,83.36,83.15,83.35,14150.0,63.7909,63.9366,63.7755,63.9289,14150.0
2019-02-13 10:30:00,83.34,83.36,83.14,83.34,23782.0,63.9212,63.9366,63.7678,63.9212,23782.0
2019-02-13 10:35:00,83.33,83.46,83.31,83.34,16705.0,63.9136,64.0133,63.8982,63.9212,16705.0
2019-02-13 10:40:00,83.33,83.51,83.32,83.46,24032.0,63.9136,64.0516,63.9059,64.0133,24032.0
2019-02-13 10:45:00,83.49,83.62,83.49,83.56,27849.0,64.0363,64.136,64.0363,64.09,27849.0
2019-02-13 10:50:00,83.56,83.59,83.48,83.51,34165.0,64.09,64.113,64.0286,64.0516,34165.0
2019-02-13 10:55:00,83.49,83.49,83.39,83.46,45035.0,64.0363,64.0363,63.9596,64.0133,45035.0
2019-02-13 11:00:00,83.46,83.6,83.43,83.59,71368.0,64.0133,64.1207,63.9903,64.113,71368.0
2019-02-13 11:05:00,83.61,83.73,83.51,83.54,21832.0,64.1283,64.2204,64.0516,64.0746,21832.0
2019-02-13 11:10:00,83.55,83.67,83.55,83.58,24594.0,64.0823,64.1744,64.0823,64.1053,24594.0
2019-02-13 11:15:00,83.58,83.58,83.37,83.43,30634.0,64.1053,64.1053,63.9443,63.9903,30634.0
2019-02-13 11:20:00,83.42,83.47,83.31,83.35,19499.0,63.9826,64.021,63.8982,63.9289,19499.0
2019-02-13 11:25:00,83.36,83.39,83.26,83.26,18329.0,63.9366,63.9596,63.8599,63.8599,18329.0
2019-02-13 11:30:00,83.27,83.27,83.14,83.22,30211.0,63.8676,63.8676,63.7678,63.8292,30211.0
2019-02-13 11:35:00,83.21,83.23,83.12,83.13,26430.0,63.8215,63.8369,63.7525,63.7602,26430.0
2019-02-13 11:40:00,83.12,83.12,82.87,82.92,31395.0,63.7525,63.7525,63.5608,63.5991,31395.0
2019-02-13 11:45:00,82.92,83.18,82.91,83.16,20490.0,63.5991,63.7985,63.5914,63.7832,20490.0
2019-02-13 11:50:00,83.17,83.21,83.1,83.1,23465.0,63.7909,63.8215,63.7372,63.7372,23465.0
2019-02-13 11:55:00,83.12,83.21,83.06,83.12,25421.0,63.7525,63.8215,63.7065,63.7525,25421.0
2019-02-13 12:00:00,83.13,83.21,83.02,83.06,13092.0,63.7602,63.8215,63.6758,63.7065,13092.0
2019-02-13 12:05:00,83.06,83.11,83.02,83.03,19175.0,63.7065,63.7448,63.6758,63.6835,19175.0
2019-02-13 12:10:00,83.06,83.14,83.04,83.06,15585.0,63.7065,63.7678,63.6911,63.7065,15585.0
2019-02-13 12:15:00,83.06,83.17,83.04,83.06,13341.0,63.7065,63.7909,63.6911,63.7065,13341.0
2019-02-13 12:20:00,83.05,83.12,83.04,83.09,9725.0,63.6988,63.7525,63.6911,63.7295,9725.0
2019-02-13 12:25:00,83.09,83.12,83.0,83.0,22013.0,63.7295,63.7525,63.6605,63.6605,22013.0
2019-02-13 12:30:00,83.0,83.0,82.91,82.98,12673.0,63.6605,63.6605,63.5914,63.6451,12673.0
2019-02-13 12:35:00,82.97,83.01,82.91,83.0,9965.0,63.6375,63.6681,63.5914,63.6605,9965.0
2019-02-13 12:40:00,83.02,83.11,83.01,83.08,9363.0,63.6758,63.7448,63.6681,63.7218,9363.0
2019-02-13 12:45:00,83.07,83.16,83.04,83.13,14177.0,63.7142,63.7832,63.6911,63.7602,14177.0
2019-02-13 12:50:00,83.12,83.21,83.1,83.17,44787.0,63.7525,63.8215,63.7372,63.7909,44787.0
2019-02-13 12:55:00,83.18,83.18,83.06,83.08,31605.0,63.7985,63.7985,63.7065,63.7218,31605.0
2019-02-13 13:00:00,83.08,83.18,83.06,83.09,46829.0,63.7218,63.7985,63.7065,63.7295,46829.0
2019-02-13 13:05:00,83.08,83.18,83.08,83.13,17923.0,63.7218,63.7985,63.7218,63.7602,17923.0
2019-02-13 13:10:00,83.13,83.21,83.1,83.18,53019.0,63.7602,63.8215,63.7372,63.7985,53019.0
2019-02-13 13:15:00,83.17,83.21,83.15,83.19,21085.0,63.7909,63.8215,63.7755,63.8062,21085.0
2019-02-13 13:20:00,83.19,83.19,83.1,83.13,12704.0,63.8062,63.8062,63.7372,63.7602,12704.0
2019-02-13 13:25:00,83.11,83.17,83.08,83.13,10605.0,63.7448,63.7909,63.7218,63.7602,10605.0
2019-02-13 13:30:00,83.12,83.14,83.05,83.07,11219.0,63.7525,63.7678,63.6988,63.7142,11219.0
2019-02-13 13:35:00,83.08,83.1,83.05,83.06,11460.0,63.7218,63.7372,63.6988,63.7065,11460.0
2019-02-13 13:40:00,83.05,83.06,82.97,83.03,21864.0,63.6988,63.7065,63.6375,63.6835,21864.0
2019-02-13 13:45:00,83.03,83.14,83.02,83.12,10883.0,63.6835,63.7678,63.6758,63.7525,10883.0
2019-02-13 13:50:00,83.12,83.12,83.04,83.05,9723.0,63.7525,63.7525,63.6911,63.6988,9723.0
2019-02-13 13:55:00,83.05,83.09,83.05,83.05,13296.0,63.6988,63.7295,63.6988,63.6988,13296.0
2019-02-13 14:00:00,83.05,83.13,83.04,83.09,12655.0,63.6988,63.7602,63.6911,63.7295,12655.0
2019-02-13 14:05:00,83.08,83.09,83.01,83.07,19348.0,63.7218,63.7295,63.6681,63.7142,19348.0
2019-02-13 14:10:00,83.07,83.12,83.05,83.1,12672.0,63.7142,63.7525,63.6988,63.7372,12672.0
2019-02-13 14:15:00,83.09,83.09,83.02,83.03,9393.0,63.7295,63.7295,63.6758,63.6835,9393.0
2019-02-13 14:20:00,83.03,83.03,82.93,82.98,12702.0,63.6835,63.6835,63.6068,63.6451,12702.0
2019-02-13 14:25:00,82.96,82.98,82.89,82.95,15869.0,63.6298,63.6451,63.5761,63.6221,15869.0
2019-02-13 14:30:00,82.93,83.02,82.92,83.02,10641.0,63.6068,63.6758,63.5991,63.6758,10641.0
2019-02-13 14:35:00,83.02,83.17,83.02,83.15,28433.0,63.6758,63.7909,63.6758,63.7755,28433.0
2019-02-13 14:40:00,83.15,83.21,83.14,83.16,13060.0,63.7755,63.8215,63.7678,63.7832,13060.0
2019-02-13 14:45:00,83.15,83.35,83.13,83.3,71414.0,63.7755,63.9289,63.7602,63.8906,71414.0
2019-02-13 14:50:00,83.3,83.3,83.24,83.3,12148.0,63.8906,63.8906,63.8445,63.8906,12148.0
2019-02-13 14:55:00,83.28,83.4,83.27,83.36,19715.0,63.8752,63.9673,63.8676,63.9366,19715.0
2019-02-13 15:00:00,83.36,83.37,83.25,83.25,9451.0,63.9366,63.9443,63.8522,63.8522,9451.0
2019-02-13 15:05:00,83.26,83.28,83.19,83.2,9495.0,63.8599,63.8752,63.8062,63.8139,9495.0
2019-02-13 15:10:00,83.21,83.31,83.2,83.25,17135.0,63.8215,63.8982,63.8139,63.8522,17135.0
2019-02-13 15:15:00,83.26,83.38,83.25,83.36,14720.0,63.8599,63.9519,63.8522,63.9366,14720.0
2019-02-13 15:20:00,83.35,83.42,83.33,83.39,22822.0,63.9289,63.9826,63.9136,63.9596,22822.0
2019-02-13 15:25:00,83.4,83.59,83.39,83.59,27048.0,63.9673,64.113,63.9596,64.113,27048.0
2019-02-13 15:30:00,83.59,83.62,83.53,83.54,34226.0,64.113,64.136,64.067,64.0746,34226.0
2019-02-13 15:35:00,83.55,83.65,83.52,83.63,44596.0,64.0823,64.159,64.0593,64.1437,44596.0
2019-02-13 15:40:00,83.63,83.63,83.57,83.59,50357.0,64.1437,64.1437,64.0977,64.113,50357.0
2019-02-13 15:45:00,83.59,83.64,83.41,83.64,66024.0,64.113,64.1513,63.9749,64.1513,66024.0
2019-02-13 15:50:00,83.62,83.63,83.43,83.48,64808.0,64.136,64.1437,63.9903,64.0286,64808.0
2019-02-13 15:55:00,83.49,83.54,83.38,83.46,109453.0,64.0363,64.0746,63.9519,64.0133,109453.0
2019-02-14 09:30:00,83.25,83.83,82.72,83.7,58891.0,63.8522,64.2971,63.4457,64.1974,58891.0
2019-02-14 09:35:00,83.77,83.78,83.13,83.21,26778.0,64.2511,64.2587,63.7602,63.8215,26778.0
2019-02-14 09:40:00,83.22,83.24,82.83,82.87,46318.0,63.8292,63.8445,63.5301,63.5608,46318.0
2019-02-14 09:45:00,82.83,82.83,82.45,82.63,50128.0,63.5301,63.5301,63.2386,63.3767,50128.0
2019-02-14 09:50:00,82.58,82.9,82.5,82.9,43167.0,63.3383,63.5838,63.277,63.5838,43167.0
2019-02-14 09:55:00,82.92,83.22,82.92,83.15,35446.0,63.5991,63.8292,63.5991,63.7755,35446.0
2019-02-14 10:00:00,83.14,83.2,82.97,83.18,34529.0,63.7678,63.8139,63.6375,63.7985,34529.0
2019-02-14 10:05:00,83.21,83.4,83.21,83.32,20424.0,63.8215,63.9673,63.8215,63.9059,20424.0
2019-02-14 10:10:00,83.3,83.34,83.08,83.29,39446.0,63.8906,63.9212,63.7218,63.8829,39446.0
2019-02-14 10:15:00,83.28,83.37,83.24,83.25,24584.0,63.8752,63.9443,63.8445,63.8522,24584.0
2019-02-14 10:20:00,83.25,83.36,83.2,83.2,23616.0,63.8522,63.9366,63.8139,63.8139,23616.0
2019-02-14 10:25:00,83.19,83.35,83.12,83.35,16478.0,63.8062,63.9289,63.7525,63.9289,16478.0
2019-02-14 10:30:00,83.32,83.37,83.18,83.33,37959.0,63.9059,63.9443,63.7985,63.9136,37959.0
2019-02-14 10:35:00,83.34,83.35,82.87,82.96,32303.0,63.9212,63.9289,63.5608,63.6298,32303.0
2019-02-14 10:40:00,82.96,83.47,82.93,83.3,58979.0,63.6298,64.021,63.6068,63.8906,58979.0
2019-02-14 10:45:00,83.31,83.46,83.31,83.39,14347.0,63.8982,64.0133,63.8982,63.9596,14347.0
2019-02-14 10:50:00,83.41,83.49,83.31,83.39,24105.0,63.9749,64.0363,63.8982,63.9596,24105.0
2019-02-14 10:55:00,83.36,83.52,83.22,83.46,21131.0,63.9366,64.0593,63.8292,64.0133,21131.0
2019-02-14 11:00:00,83.49,83.61,83.4,83.45,19927.0,64.0363,64.1283,63.9673,64.0056,19927.0
2019-02-14 11:05:00,83.46,83.64,83.46,83.61,19861.0,64.0133,64.1513,64.0133,64.1283,19861.0
2019-02-14 11:10:00,83.62,83.64,83.41,83.45,9697.0,64.136,64.1513,63.9749,64.0056,9697.0
2019-02-14 11:15:00,83.47,83.53,83.46,83.5,15769.0,64.021,64.067,64.0133,64.044,15769.0
2019-02-14 11:20:00,83.49,83.51,83.39,83.44,18754.0,64.0363,64.0516,63.9596,63.9979,18754.0
2019-02-14 11:25:00,83.44,83.48,83.31,83.31,13421.0,63.9979,64.0286,63.8982,63.8982,13421.0
2019-02-14 11:30:00,83.33,83.34,83.11,83.12,30205.0,63.9136,63.9212,63.7448,63.7525,30205.0
2019-02-14 11:35:00,83.12,83.36,83.09,83.35,23732.0,63.7525,63.9366,63.7295,63.9289,23732.0
2019-02-14 11:40:00,83.34,83.41,83.26,83.26,53120.0,63.9212,63.9749,63.8599,63.8599,53120.0
2019-02-14 11:45:00,83.26,83.48,83.26,83.36,22300.0,63.8599,64.0286,63.8599,63.9366,22300.0
2019-02-14 11:50:00,83.39,83.45,83.36,83.4,16930.0,63.9596,64.0056,63.9366,63.9673,16930.0
2019-02-14 11:55:00,83.4,83.58,83.4,83.53,30952.0,63.9673,64.1053,63.9673,64.067,30952.0
2019-02-14 12:00:00,83.53,83.69,83.51,83.68,23992.0,64.067,64.1897,64.0516,64.182,23992.0
2019-02-14 12:05:00,83.68,83.69,83.6,83.62,18702.0,64.182,64.1897,64.1207,64.136,18702.0
2019-02-14 12:10:00,83.61,83.61,83.52,83.56,11641.0,64.1283,64.1283,64.0593,64.09,11641.0
2019-02-14 12:15:00,83.57,83.71,83.51,83.67,14264.0,64.0977,64.205,64.0516,64.1744,14264.0
2019-02-14 12:20:00,83.67,83.77,83.62,83.75,14262.0,64.1744,64.2511,64.136,64.2357,14262.0
2019-02-14 12:25:00,83.77,83.8,83.68,83.74,7611.0,64.2511,64.2741,64.182,64.228,7611.0
2019-02-14 12:30:00,83.75,83.75,83.66,83.73,12170.0,64.2357,64.2357,64.1667,64.2204,12170.0
2019-02-14 12:35:00,83.73,83.76,83.68,83.72,11446.0,64.2204,64.2434,64.182,64.2127,11446.0
2019-02-14 12:40:00,83.74,83.81,83.71,83.72,13364.0,64.228,64.2817,64.205,64.2127,13364.0
2019-02-14 12:45:00,83.73,83.73,83.66,83.67,5790.0,64.2204,64.2204,64.1667,64.1744,5790.0
2019-02-14 12:50:00,83.65,83.69,83.59,83.59,14138.0,64.159,64.1897,64.113,64.113,14138.0
2019-02-14 12:55:00,83.61,83.66,83.56,83.6,12801.0,64.1283,64.1667,64.09,64.1207,12801.0
2019-02-14 13:00:00,83.6,83.67,83.55,83.59,20305.0,64.1207,64.1744,64.0823,64.113,20305.0
2019-02-14 13:05:00,83.6,83.63,83.54,83.62,14528.0,64.1207,64.1437,64.0746,64.136,14528.0
2019-02-14 13:10:00,83.59,83.6,83.53,83.58,9750.0,64.113,64.1207,64.067,64.1053,9750.0
2019-02-14 13:15:00,83.59,83.59,83.52,83.57,7635.0,64.113,64.113,64.0593,64.0977,7635.0
2019-02-14 13:20:00,83.57,83.65,83.55,83.64,14417.0,64.0977,64.159,64.0823,64.1513,14417.0
2019-02-14 13:25:00,83.64,83.68,83.59,83.67,9418.0,64.1513,64.182,64.113,64.1744,9418.0
2019-02-14 13:30:00,83.66,83.66,83.52,83.52,46601.0,64.1667,64.1667,64.0593,64.0593,46601.0
2019-02-14 13:35:00,83.52,83.56,83.48,83.56,19626.0,64.0593,64.09,64.0286,64.09,19626.0
2019-02-14 13:40:00,83.56,83.57,83.49,83.5,10481.0,64.09,64.0977,64.0363,64.044,10481.0
2019-02-14 13:45:00,83.51,83.51,83.43,83.48,14763.0,64.0516,64.0516,63.9903,64.0286,14763.0
2019-02-14 13:50:00,83.48,83.49,83.41,83.41,18750.0,64.0286,64.0363,63.9749,63.9749,18750.0
2019-02-14 13:55:00,83.4,83.51,83.4,83.45,14084.0,63.9673,64.0516,63.9673,64.0056,14084.0
2019-02-14 14:00:00,83.45,83.45,83.3,83.3,21603.0,64.0056,64.0056,63.8906,63.8906,21603.0
2019-02-14 14:05:00,83.31,83.43,83.3,83.43,23491.0,63.8982,63.9903,63.8906,63.9903,23491.0
2019-02-14 14:10:00,83.41,83.54,83.4,83.54,37643.0,63.9749,64.0746,63.9673,64.0746,37643.0
2019-02-14 14:15:00,83.54,83.54,83.45,83.53,27771.0,64.0746,64.0746,64.0056,64.067,27771.0
2019-02-14 14:20:00,83.52,83.57,83.51,83.56,21721.0,64.0593,64.0977,64.0516,64.09,21721.0
2019-02-14 14:25:00,83.55,83.64,83.54,83.56,19399.0,64.0823,64.1513,64.0746,64.09,19399.0
2019-02-14 14:30:00,83.58,83.6,83.5,83.58,17668.0,64.1053,64.1207,64.044,64.1053,17668.0
2019-02-14 14:35:00,83.59,83.68,83.58,83.68,19555.0,64.113,64.182,64.1053,64.182,19555.0
2019-02-14 14:40:00,83.67,83.72,83.65,83.72,25019.0,64.1744,64.2127,64.159,64.2127,25019.0
2019-02-14 14:45:00,83.72,83.82,83.72,83.82,15386.0,64.2127,64.2894,64.2127,64.2894,15386.0
2019-02-14 14:50:00,83.82,83.88,83.75,83.85,42361.0,64.2894,64.3354,64.2357,64.3124,42361.0
2019-02-14 14:55:00,83.85,83.88,83.67,83.74,25397.0,64.3124,64.3354,64.1744,64.228,25397.0
2019-02-14 15:00:00,83.75,83.84,83.75,83.77,20166.0,64.2357,64.3047,64.2357,64.2511,20166.0
2019-02-14 15:05:00,83.76,83.89,83.64,83.64,28434.0,64.2434,64.3431,64.1513,64.1513,28434.0
2019-02-14 15:10:00,83.66,83.73,83.57,83.64,22014.0,64.1667,64.2204,64.0977,64.1513,22014.0
2019-02-14 15:15:00,83.65,83.72,83.63,83.66,19057.0,64.159,64.2127,64.1437,64.1667,19057.0
2019-02-14 15:20:00,83.66,83.77,83.63,83.75,20611.0,64.1667,64.2511,64.1437,64.2357,20611.0
2019-02-14 15:25:00,83.75,83.78,83.68,83.7,23329.0,64.2357,64.2587,64.182,64.1974,23329.0
2019-02-14 15:30:00,83.69,83.92,83.68,83.88,36529.0,64.1897,64.3661,64.182,64.3354,36529.0
2019-02-14 15:35:00,83.88,83.96,83.86,83.88,37159.0,64.3354,64.3968,64.3201,64.3354,37159.0
2019-02-14 15:40:00,83.87,83.87,83.69,83.75,52117.0,64.3277,64.3277,64.1897,64.2357,52117.0
2019-02-14 15:45:00,83.75,83.8,83.69,83.69,74886.0,64.2357,64.2741,64.1897,64.1897,74886.0
2019-02-14 15:50:00,83.68,83.73,83.61,83.72,93140.0,64.182,64.2204,64.1283,64.2127,93140.0
2019-02-14 15:55:00,83.71,83.72,83.57,83.6,158601.0,64.205,64.2127,64.0977,64.1207,158601.0
2019-02-15 09:30:00,84.39,84.54,84.2,84.21,170377.0,64.7266,64.8416,64.5809,64.5885,170377.0
2019-02-15 09:35:00,84.31,84.57,84.27,84.54,35663.0,64.6652,64.8646,64.6345,64.8416,35663.0
2019-02-15 09:40:00,84.6,85.05,84.5,84.91,56619.0,64.8877,65.2328,64.811,65.1254,56619.0
2019-02-15 09:45:00,84.98,85.13,84.72,84.85,22895.0,65.1791,65.2942,64.9797,65.0794,22895.0
2019-02-15 09:50:00,84.84,84.99,84.8,84.95,23437.0,65.0717,65.1868,65.0411,65.1561,23437.0
2019-02-15 09:55:00,84.98,84.99,84.73,84.74,14229.0,65.1791,65.1868,64.9874,64.995,14229.0
2019-02-15 10:00:00,84.75,84.81,84.54,84.56,27794.0,65.0027,65.0487,64.8416,64.857,27794.0
2019-02-15 10:05:00,84.55,84.68,84.51,84.54,11690.0,64.8493,64.949,64.8186,64.8416,11690.0
2019-02-15 10:10:00,84.57,84.58,84.34,84.43,15267.0,64.8646,64.8723,64.6882,64.7573,15267.0
2019-02-15 10:15:00,84.45,84.49,84.37,84.49,7462.0,64.7726,64.8033,64.7112,64.8033,7462.0
2019-02-15 10:20:00,84.47,84.56,84.41,84.56,11221.0,64.7879,64.857,64.7419,64.857,11221.0
2019-02-15 10:25:00,84.54,84.58,84.47,84.54,12481.0,64.8416,64.8723,64.7879,64.8416,12481.0
2019-02-15 10:30:00,84.56,84.63,84.48,84.48,12712.0,64.857,64.9107,64.7956,64.7956,12712.0
2019-02-15 10:35:00,84.5,84.59,84.39,84.42,30247.0,64.811,64.88,64.7266,64.7496,30247.0
2019-02-15 10:40:00,84.44,84.46,84.34,84.34,21180.0,64.7649,64.7803,64.6882,64.6882,21180.0
2019-02-15 10:45:00,84.36,84.46,84.35,84.45,21789.0,64.7036,64.7803,64.6959,64.7726,21789.0
2019-02-15 10:50:00,84.45,84.46,84.31,84.38,14738.0,64.7726,64.7803,64.6652,64.7189,14738.0
2019-02-15 10:55:00,84.38,84.46,84.35,84.38,25063.0,64.7189,64.7803,64.6959,64.7189,25063.0
2019-02-15 11:00:00,84.4,84.48,84.38,84.45,31237.0,64.7343,64.7956,64.7189,64.7726,31237.0
2019-02-15 11:05:00,84.45,84.45,84.19,84.23,20772.0,64.7726,64.7726,64.5732,64.6039,20772.0
2019-02-15 11:10:00,84.22,84.25,84.1,84.13,12638.0,64.5962,64.6192,64.5042,64.5272,12638.0
2019-02-15 11:15:00,84.14,84.23,84.13,84.22,16604.0,64.5348,64.6039,64.5272,64.5962,16604.0
2019-02-15 11:20:00,84.24,84.31,84.15,84.23,23211.0,64.6115,64.6652,64.5425,64.6039,23211.0
2019-02-15 11:25:00,84.24,84.31,84.16,84.29,18559.0,64.6115,64.6652,64.5502,64.6499,18559.0
2019-02-15 11:30:00,84.28,84.29,84.2,84.23,16661.0,64.6422,64.6499,64.5809,64.6039,16661.0
2019-02-15 11:35:00,84.24,84.25,84.17,84.2,17853.0,64.6115,64.6192,64.5578,64.5809,17853.0
2019-02-15 11:40:00,84.2,84.28,84.19,84.26,17158.0,64.5809,64.6422,64.5732,64.6269,17158.0
2019-02-15 11:45:00,84.25,84.27,84.16,84.22,10493.0,64.6192,64.6345,64.5502,64.5962,10493.0
2019-02-15 11:50:00,84.23,84.26,84.19,84.25,14287.0,64.6039,64.6269,64.5732,64.6192,14287.0
2019-02-15 11:55:00,84.25,84.33,84.18,84.31,17839.0,64.6192,64.6806,64.5655,64.6652,17839.0
2019-02-15 12:00:00,84.31,84.37,84.26,84.36,25867.0,64.6652,64.7112,64.6269,64.7036,25867.0
2019-02-15 12:05:00,84.35,84.56,84.31,84.56,28832.0,64.6959,64.857,64.6652,64.857,28832.0
2019-02-15 12:10:00,84.56,84.66,84.52,84.6,22371.0,64.857,64.9337,64.8263,64.8877,22371.0
2019-02-15 12:15:00,84.61,84.7,84.57,84.66,16135.0,64.8953,64.9644,64.8646,64.9337,16135.0
2019-02-15 12:20:00,84.66,84.69,84.45,84.45,19725.0,64.9337,64.9567,64.7726,64.7726,19725.0
2019-02-15 12:25:00,84.46,84.54,84.46,84.47,11292.0,64.7803,64.8416,64.7803,64.7879,11292.0
2019-02-15 12:30:00,84.48,84.51,84.31,84.35,16639.0,64.7956,64.8186,64.6652,64.6959,16639.0
2019-02-15 12:35:00,84.35,84.44,84.35,84.4,15186.0,64.6959,64.7649,64.6959,64.7343,15186.0
2019-02-15 12:40:00,84.4,84.42,84.35,84.38,8576.0,64.7343,64.7496,64.6959,64.7189,8576.0
2019-02-15 12:45:00,84.35,84.37,84.31,84.31,8250.0,64.6959,64.7112,64.6652,64.6652,8250.0
2019-02-15 12:50:00,84.31,84.32,84.24,84.32,10345.0,64.6652,64.6729,64.6115,64.6729,10345.0
2019-02-15 12:55:00,84.36,84.37,84.22,84.23,10252.0,64.7036,64.7112,64.5962,64.6039,10252.0
2019-02-15 13:00:00,84.24,84.3,84.19,84.2,8679.0,64.6115,64.6576,64.5732,64.5809,8679.0
2019-02-15 13:05:00,84.2,84.22,84.14,84.2,10247.0,64.5809,64.5962,64.5348,64.5809,10247.0
2019-02-15 13:10:00,84.19,84.25,84.15,84.19,8619.0,64.5732,64.6192,64.5425,64.5732,8619.0
2019-02-15 13:15:00,84.2,84.29,84.19,84.28,7936.0,64.5809,64.6499,64.5732,64.6422,7936.0
2019-02-15 13:20:00,84.27,84.29,84.22,84.25,6743.0,64.6345,64.6499,64.5962,64.6192,6743.0
2019-02-15 13:25:00,84.25,84.27,84.15,84.16,6180.0,64.6192,64.6345,64.5425,64.5502,6180.0
2019-02-15 13:30:00,84.15,84.27,84.14,84.21,32269.0,64.5425,64.6345,64.5348,64.5885,32269.0
2019-02-15 13:35:00,84.21,84.22,84.11,84.16,33709.0,64.5885,64.5962,64.5118,64.5502,33709.0
2019-02-15 13:40:00,84.16,84.23,84.15,84.18,41646.0,64.5502,64.6039,64.5425,64.5655,41646.0
2019-02-15 13:45:00,84.18,84.22,84.14,84.19,74539.0,64.5655,64.5962,64.5348,64.5732,74539.0
2019-02-15 13:50:00,84.19,84.19,84.13,84.16,85929.0,64.5732,64.5732,64.5272,64.5502,85929.0
2019-02-15 13:55:00,84.15,84.16,84.06,84.09,38828.0,64.5425,64.5502,64.4735,64.4965,38828.0
2019-02-15 14:00:00,84.1,84.2,84.1,84.15,40174.0,64.5042,64.5809,64.5042,64.5425,40174.0
2019-02-15 14:05:00,84.18,84.31,84.13,84.2,85989.0,64.5655,64.6652,64.5272,64.5809,85989.0
2019-02-15 14:10:00,84.21,84.23,84.09,84.11,29470.0,64.5885,64.6039,64.4965,64.5118,29470.0
2019-02-15 14:15:00,84.11,84.18,84.1,84.12,20500.0,64.5118,64.5655,64.5042,64.5195,20500.0
2019-02-15 14:20:00,84.14,84.26,84.14,84.22,14838.0,64.5348,64.6269,64.5348,64.5962,14838.0
2019-02-15 14:25:00,84.22,84.37,84.2,84.26,20667.0,64.5962,64.7112,64.5809,64.6269,20667.0
2019-02-15 14:30:00,84.27,84.32,84.17,84.24,23382.0,64.6345,64.6729,64.5578,64.6115,23382.0
2019-02-15 14:35:00,84.24,84.4,84.23,84.34,18707.0,64.6115,64.7343,64.6039,64.6882,18707.0
2019-02-15 14:40:00,84.34,84.36,84.24,84.24,40401.0,64.6882,64.7036,64.6115,64.6115,40401.0
2019-02-15 14:45:00,84.25,84.32,84.24,84.27,43009.0,64.6192,64.6729,64.6115,64.6345,43009.0
2019-02-15 14:50:00,84.27,84.35,84.24,84.31,34681.0,64.6345,64.6959,64.6115,64.6652,34681.0
2019-02-15 14:55:00,84.32,84.48,84.32,84.44,11320.0,64.6729,64.7956,64.6729,64.7649,11320.0
2019-02-15 15:00:00,84.44,84.56,84.4,84.49,20584.0,64.7649,64.857,64.7343,64.8033,20584.0
2019-02-15 15:05:00,84.5,84.57,84.5,84.56,16555.0,64.811,64.8646,64.811,64.857,16555.0
2019-02-15 15:10:00,84.57,84.59,84.5,84.5,28168.0,64.8646,64.88,64.811,64.811,28168.0
2019-02-15 15:15:00,84.51,84.51,84.43,84.46,16852.0,64.8186,64.8186,64.7573,64.7803,16852.0
2019-02-15 15:20:00,84.46,84.64,84.46,84.63,23615.0,64.7803,64.9183,64.7803,64.9107,23615.0
2019-02-15 15:25:00,84.64,84.67,84.49,84.49,39284.0,64.9183,64.9413,64.8033,64.8033,39284.0
2019-02-15 15:30:00,84.49,84.5,84.39,84.42,46331.0,64.8033,64.811,64.7266,64.7496,46331.0
2019-02-15 15:35:00,84.42,84.45,84.29,84.37,56615.0,64.7496,64.7726,64.6499,64.7112,56615.0
2019-02-15 15:40:00,84.36,84.44,84.29,84.44,42666.0,64.7036,64.7649,64.6499,64.7649,42666.0
2019-02-15 15:45:00,84.43,84.5,84.42,84.47,53758.0,64.7573,64.811,64.7496,64.7879,53758.0
2019-02-15 15:50:00,84.46,84.5,84.43,84.48,69423.0,64.7803,64.811,64.7573,64.7956,69423.0
2019-02-15 15:55:00,84.48,84.57,84.32,84.4,248799.0,64.7956,64.8646,64.6729,64.7343,248799.0
2019-02-19 09:30:00,84.1,84.5,83.81,84.5,71890.0,64.5042,64.811,64.2817,64.811,71890.0
2019-02-19 09:35:00,84.56,84.63,84.31,84.49,18524.0,64.857,64.9107,64.6652,64.8033,18524.0
2019-02-19 09:40:00,84.53,84.77,84.52,84.67,38241.0,64.834,65.018,64.8263,64.9413,38241.0
2019-02-19 09:45:00,84.66,84.98,84.59,84.95,36947.0,64.9337,65.1791,64.88,65.1561,36947.0
2019-02-19 09:50:00,84.94,84.96,84.53,84.53,33801.0,65.1484,65.1638,64.834,64.834,33801.0
2019-02-19 09:55:00,84.55,84.55,84.14,84.19,29010.0,64.8493,64.8493,64.5348,64.5732,29010.0
2019-02-19 10:00:00,84.29,84.4,84.2,84.38,20514.0,64.6499,64.7343,64.5809,64.7189,20514.0
2019-02-19 10:05:00,84.36,84.38,84.1,84.26,16286.0,64.7036,64.7189,64.5042,64.6269,16286.0
2019-02-19 10:10:00,84.28,84.46,84.27,84.46,31350.0,64.6422,64.7803,64.6345,64.7803,31350.0
2019-02-19 10:15:00,84.49,84.57,84.41,84.57,26399.0,64.8033,64.8646,64.7419,64.8646,26399.0
2019-02-19 10:20:00,84.59,84.64,84.5,84.51,10303.0,64.88,64.9183,64.811,64.8186,10303.0
2019-02-19 10:25:00,84.52,84.62,84.43,84.43,46558.0,64.8263,64.903,64.7573,64.7573,46558.0
2019-02-19 10:30:00,84.42,84.46,84.34,84.43,9998.0,64.7496,64.7803,64.6882,64.7573,9998.0
2019-02-19 10:35:00,84.42,84.42,84.22,84.24,15847.0,64.7496,64.7496,64.5962,64.6115,15847.0
2019-02-19 10:40:00,84.26,84.31,84.17,84.22,11945.0,64.6269,64.6652,64.5578,64.5962,11945.0
2019-02-19 10:45:00,84.22,84.22,84.01,84.01,8270.0,64.5962,64.5962,64.4351,64.4351,8270.0
2019-02-19 10:50:00,84.0,84.16,83.99,84.13,26778.0,64.4275,64.5502,64.4198,64.5272,26778.0
2019-02-19 10:55:00,84.12,84.23,84.06,84.15,10604.0,64.5195,64.6039,64.4735,64.5425,10604.0
2019-02-19 11:00:00,84.17,84.33,84.12,84.21,25686.0,64.5578,64.6806,64.5195,64.5885,25686.0
2019-02-19 11:05:00,84.23,84.27,84.08,84.16,9681.0,64.6039,64.6345,64.4888,64.5502,9681.0
2019-02-19 11:10:00,84.17,84.31,84.11,84.28,10409.0,64.5578,64.6652,64.5118,64.6422,10409.0
2019-02-19 11:15:00,84.25,84.32,84.16,84.25,14706.0,64.6192,64.6729,64.5502,64.6192,14706.0
2019-02-19 11:20:00,84.22,84.31,84.17,84.24,13325.0,64.5962,64.6652,64.5578,64.6115,13325.0
2019-02-19 11:25:00,84.23,84.35,84.2,84.32,20705.0,64.6039,64.6959,64.5809,64.6729,20705.0
2019-02-19 11:30:00,84.31,84.35,84.28,84.34,10146.0,64.6652,64.6959,64.6422,64.6882,10146.0
2019-02-19 11:35:00,84.36,84.45,84.34,84.41,19560.0,64.7036,64.7726,64.6882,64.7419,19560.0
2019-02-19 11:40:00,84.4,84.49,84.4,84.48,12129.0,64.7343,64.8033,64.7343,64.7956,12129.0
2019-02-19 11:45:00,84.48,84.75,84.48,84.7,19763.0,64.7956,65.0027,64.7956,64.9644,19763.0
2019-02-19 11:50:00,84.7,84.75,84.59,84.74,12492.0,64.9644,65.0027,64.88,64.995,12492.0
2019-02-19 11:55:00,84.74,84.75,84.67,84.69,7484.0,64.995,65.0027,64.9413,64.9567,7484.0
2019-02-19 12:00:00,84.7,84.77,84.64,84.66,7236.0,64.9644,65.018,64.9183,64.9337,7236.0
2019-02-19 12:05:00,84.68,84.73,84.64,84.64,8292.0,64.949,64.9874,64.9183,64.9183,8292.0
2019-02-19 12:10:00,84.64,84.74,84.63,84.65,5277.0,64.9183,64.995,64.9107,64.926,5277.0
2019-02-19 12:15:00,84.64,84.73,84.62,84.62,10255.0,64.9183,64.9874,64.903,64.903,10255.0
2019-02-19 12:20:00,84.63,84.75,84.63,84.66,10600.0,64.9107,65.0027,64.9107,64.9337,10600.0
2019-02-19 12:25:00,84.66,84.7,84.64,84.67,10490.0,64.9337,64.9644,64.9183,64.9413,10490.0
2019-02-19 12:30:00,84.65,84.65,84.49,84.53,7015.0,64.926,64.926,64.8033,64.834,7015.0
2019-02-19 12:35:00,84.54,84.58,84.5,84.5,10536.0,64.8416,64.8723,64.811,64.811,10536.0
2019-02-19 12:40:00,84.53,84.58,84.52,84.53,9392.0,64.834,64.8723,64.8263,64.834,9392.0
2019-02-19 12:45:00,84.5,84.57,84.5,84.5,8630.0,64.811,64.8646,64.811,64.811,8630.0
2019-02-19 12:50:00,84.53,84.55,84.47,84.48,5865.0,64.834,64.8493,64.7879,64.7956,5865.0
2019-02-19 12:55:00,84.49,84.54,84.47,84.49,12392.0,64.8033,64.8416,64.7879,64.8033,12392.0
2019-02-19 13:00:00,84.49,84.59,84.44,84.44,12470.0,64.8033,64.88,64.7649,64.7649,12470.0
2019-02-19 13:05:00,84.43,84.47,84.39,84.42,9020.0,64.7573,64.7879,64.7266,64.7496,9020.0
2019-02-19 13:10:00,84.43,84.48,84.4,84.44,7142.0,64.7573,64.7956,64.7343,64.7649,7142.0
2019-02-19 13:15:00,84.48,84.51,84.42,84.45,12653.0,64.7956,64.8186,64.7496,64.7726,12653.0
2019-02-19 13:20:00,84.46,84.47,84.37,84.37,5084.0,64.7803,64.7879,64.7112,64.7112,5084.0
2019-02-19 13:25:00,84.37,84.48,84.37,84.45,6200.0,64.7112,64.7956,64.7112,64.7726,6200.0
2019-02-19 13:30:00,84.44,84.47,84.4,84.42,6946.0,64.7649,64.7879,64.7343,64.7496,6946.0
2019-02-19 13:35:00,84.4,84.43,84.38,84.4,6233.0,64.7343,64.7573,64.7189,64.7343,6233.0
2019-02-19 13:40:00,84.41,84.44,84.37,84.41,8462.0,64.7419,64.7649,64.7112,64.7419,8462.0
2019-02-19 13:45:00,84.43,84.49,84.42,84.49,5428.0,64.7573,64.8033,64.7496,64.8033,5428.0
2019-02-19 13:50:00,84.47,84.53,84.43,84.51,12020.0,64.7879,64.834,64.7573,64.8186,12020.0
2019-02-19 13:55:00,84.53,84.62,84.49,84.62,13333.0,64.834,64.903,64.8033,64.903,13333.0
2019-02-19 14:00:00,84.61,84.67,84.55,84.58,9320.0,64.8953,64.9413,64.8493,64.8723,9320.0
2019-02-19 14:05:00,84.59,84.67,84.55,84.67,5394.0,64.88,64.9413,64.8493,64.9413,5394.0
2019-02-19 14:10:00,84.67,84.71,84.57,84.61,8892.0,64.9413,64.972,64.8646,64.8953,8892.0
2019-02-19 14:15:00,84.59,84.65,84.56,84.57,8053.0,64.88,64.926,64.857,64.8646,8053.0
2019-02-19 14:20:00,84.57,84.69,84.57,84.65,7419.0,64.8646,64.9567,64.8646,64.926,7419.0
2019-02-19 14:25:00,84.67,84.75,84.67,84.73,11724.0,64.9413,65.0027,64.9413,64.9874,11724.0
2019-02-19 14:30:00,84.73,84.77,84.67,84.67,13640.0,64.9874,65.018,64.9413,64.9413,13640.0
2019-02-19 14:35:00,84.67,84.72,84.65,84.7,10124.0,64.9413,64.9797,64.926,64.9644,10124.0
2019-02-19 14:40:00,84.7,84.75,84.65,84.68,14906.0,64.9644,65.0027,64.926,64.949,14906.0
2019-02-19 14:45:00,84.67,84.69,84.63,84.66,15251.0,64.9413,64.9567,64.9107,64.9337,15251.0
2019-02-19 14:50:00,84.66,84.71,84.66,84.67,11552.0,64.9337,64.972,64.9337,64.9413,11552.0
2019-02-19 14:55:00,84.68,84.73,84.66,84.68,14751.0,64.949,64.9874,64.9337,64.949,14751.0
2019-02-19 15:00:00,84.69,84.79,84.67,84.74,32838.0,64.9567,65.0334,64.9413,64.995,32838.0
2019-02-19 15:05:00,84.74,84.89,84.74,84.88,24479.0,64.995,65.1101,64.995,65.1024,24479.0
2019-02-19 15:10:00,84.87,84.89,84.85,84.88,18622.0,65.0947,65.1101,65.0794,65.1024,18622.0
2019-02-19 15:15:00,84.88,84.93,84.86,84.89,15998.0,65.1024,65.1408,65.0871,65.1101,15998.0
2019-02-19 15:20:00,84.89,84.9,84.82,84.84,17633.0,65.1101,65.1178,65.0564,65.0717,17633.0
2019-02-19 15:25:00,84.86,84.87,84.8,84.84,20593.0,65.0871,65.0947,65.0411,65.0717,20593.0
2019-02-19 15:30:00,84.83,84.91,84.82,84.89,22034.0,65.0641,65.1254,65.0564,65.1101,22034.0
2019-02-19 15:35:00,84.9,84.91,84.83,84.83,23189.0,65.1178,65.1254,65.0641,65.0641,23189.0
2019-02-19 15:40:00,84.83,84.9,84.81,84.88,25741.0,65.0641,65.1178,65.0487,65.1024,25741.0
2019-02-19 15:45:00,84.88,84.89,84.81,84.81,43634.0,65.1024,65.1101,65.0487,65.0487,43634.0
2019-02-19 15:50:00,84.8,84.88,84.78,84.84,67074.0,65.0411,65.1024,65.0257,65.0717,67074.0
2019-02-19 15:55:00,84.84,84.88,84.75,84.79,98883.0,65.0717,65.1024,65.0027,65.0334,98883.0
2019-02-20 09:30:00,84.75,85.2,84.75,85.18,81726.0,65.0027,65.3479,65.0027,65.3325,81726.0
2019-02-20 09:35:00,85.25,85.56,85.17,85.38,50652.0,65.3862,65.624,65.3248,65.4859,50652.0
2019-02-20 09:40:00,85.37,85.38,85.08,85.16,21252.0,65.4782,65.4859,65.2558,65.3172,21252.0
2019-02-20 09:45:00,85.12,85.17,84.96,85.01,40439.0,65.2865,65.3248,65.1638,65.2021,40439.0
2019-02-20 09:50:00,85.02,85.04,84.74,84.95,23080.0,65.2098,65.2251,64.995,65.1561,23080.0
2019-02-20 09:55:00,84.93,85.07,84.85,84.92,14621.0,65.1408,65.2481,65.0794,65.1331,14621.0
2019-02-20 10:00:00,84.91,84.92,84.69,84.69,28605.0,65.1254,65.1331,64.9567,64.9567,28605.0
2019-02-20 10:05:00,84.69,84.78,84.6,84.68,11829.0,64.9567,65.0257,64.8877,64.949,11829.0
2019-02-20 10:10:00,84.69,84.82,84.64,84.7,30698.0,64.9567,65.0564,64.9183,64.9644,30698.0
2019-02-20 10:15:00,84.71,84.86,84.66,84.76,37612.0,64.972,65.0871,64.9337,65.0104,37612.0
2019-02-20 10:20:00,84.75,84.93,84.72,84.88,53949.0,65.0027,65.1408,64.9797,65.1024,53949.0
2019-02-20 10:25:00,84.89,85.06,84.83,85.06,32016.0,65.1101,65.2405,65.0641,65.2405,32016.0
2019-02-20 10:30:00,85.06,85.29,85.04,85.28,64680.0,65.2405,65.4169,65.2251,65.4092,64680.0
2019-02-20 10:35:00,85.33,85.54,85.31,85.51,34830.0,65.4476,65.6086,65.4322,65.5856,34830.0
2019-02-20 10:40:00,85.51,85.8,85.49,85.75,67718.0,65.5856,65.808,65.5703,65.7697,67718.0
2019-02-20 10:45:00,85.76,85.81,85.53,85.57,41290.0,65.7774,65.8157,65.601,65.6316,41290.0
2019-02-20 10:50:00,85.57,85.66,85.52,85.66,18919.0,65.6316,65.7007,65.5933,65.7007,18919.0
2019-02-20 10:55:00,85.66,85.7,85.59,85.65,28463.0,65.7007,65.7313,65.647,65.693,28463.0
2019-02-20 11:00:00,85.66,85.78,85.57,85.78,22710.0,65.7007,65.7927,65.6316,65.7927,22710.0
2019-02-20 11:05:00,85.79,85.8,85.69,85.8,27700.0,65.8004,65.808,65.7237,65.808,27700.0
2019-02-20 11:10:00,85.83,85.91,85.8,85.87,42064.0,65.8311,65.8924,65.808,65.8617,42064.0
2019-02-20 11:15:00,85.85,85.99,85.81,85.98,19360.0,65.8464,65.9538,65.8157,65.9461,19360.0
2019-02-20 11:20:00,85.98,86.02,85.69,85.69,53239.0,65.9461,65.9768,65.7237,65.7237,53239.0
2019-02-20 11:25:00,85.68,85.69,85.54,85.6,25415.0,65.716,65.7237,65.6086,65.6546,25415.0
2019-02-20 11:30:00,85.6,85.61,85.48,85.57,15415.0,65.6546,65.6623,65.5626,65.6316,15415.0
2019-02-20 11:35:00,85.54,85.56,85.43,85.55,12902.0,65.6086,65.624,65.5243,65.6163,12902.0
2019-02-20 11:40:00,85.53,85.65,85.51,85.58,12697.0,65.601,65.693,65.5856,65.6393,12697.0
2019-02-20 11:45:00,85.59,85.64,85.55,85.64,15584.0,65.647,65.6853,65.6163,65.6853,15584.0
2019-02-20 11:50:00,85.63,85.7,85.59,85.64,16807.0,65.6777,65.7313,65.647,65.6853,16807.0
2019-02-20 11:55:00,85.64,85.67,85.59,85.67,24984.0,65.6853,65.7083,65.647,65.7083,24984.0
2019-02-20 12:00:00,85.66,85.7,85.64,85.66,62658.0,65.7007,65.7313,65.6853,65.7007,62658.0
2019-02-20 12:05:00,85.66,85.67,85.51,85.6,47238.0,65.7007,65.7083,65.5856,65.6546,47238.0
2019-02-20 12:10:00,85.62,85.78,85.6,85.76,33096.0,65.67,65.7927,65.6546,65.7774,33096.0
2019-02-20 12:15:00,85.74,85.75,85.53,85.53,20812.0,65.762,65.7697,65.601,65.601,20812.0
2019-02-20 12:20:00,85.54,85.6,85.52,85.58,21867.0,65.6086,65.6546,65.5933,65.6393,21867.0
2019-02-20 12:25:00,85.58,85.58,85.37,85.4,23288.0,65.6393,65.6393,65.4782,65.5012,23288.0
2019-02-20 12:30:00,85.4,85.46,85.3,85.34,19116.0,65.5012,65.5473,65.4246,65.4552,19116.0
2019-02-20 12:35:00,85.35,85.51,85.35,85.5,18578.0,65.4629,65.5856,65.4629,65.5779,18578.0
2019-02-20 12:40:00,85.52,85.57,85.47,85.52,31285.0,65.5933,65.6316,65.5549,65.5933,31285.0
2019-02-20 12:45:00,85.51,85.54,85.48,85.54,31762.0,65.5856,65.6086,65.5626,65.6086,31762.0
2019-02-20 12:50:00,85.54,85.6,85.52,85.54,14253.0,65.6086,65.6546,65.5933,65.6086,14253.0
2019-02-20 12:55:00,85.55,85.68,85.53,85.66,18583.0,65.6163,65.716,65.601,65.7007,18583.0
2019-02-20 13:00:00,85.65,85.74,85.64,85.7,17968.0,65.693,65.762,65.6853,65.7313,17968.0
2019-02-20 13:05:00,85.69,85.72,85.64,85.68,15331.0,65.7237,65.7467,65.6853,65.716,15331.0
2019-02-20 13:10:00,85.68,85.79,85.68,85.77,15419.0,65.716,65.8004,65.716,65.785,15419.0
2019-02-20 13:15:00,85.78,85.79,85.72,85.78,13088.0,65.7927,65.8004,65.7467,65.7927,13088.0
2019-02-20 13:20:00,85.78,85.88,85.76,85.88,11733.0,65.7927,65.8694,65.7774,65.8694,11733.0
2019-02-20 13:25:00,85.9,85.91,85.84,85.9,11907.0,65.8847,65.8924,65.8387,65.8847,11907.0
2019-02-20 13:30:00,85.9,85.98,85.88,85.94,15028.0,65.8847,65.9461,65.8694,65.9154,15028.0
2019-02-20 13:35:00,85.94,86.0,85.88,86.0,20747.0,65.9154,65.9614,65.8694,65.9614,20747.0
2019-02-20 13:40:00,86.0,86.12,85.99,86.12,20355.0,65.9614,66.0535,65.9538,66.0535,20355.0
2019-02-20 13:45:00,86.12,86.18,86.06,86.06,32835.0,66.0535,66.0995,66.0075,66.0075,32835.0
2019-02-20 13:50:00,86.05,86.06,85.93,85.95,21943.0,65.9998,66.0075,65.9078,65.9231,21943.0
2019-02-20 13:55:00,85.96,86.0,85.87,85.88,25449.0,65.9308,65.9614,65.8617,65.8694,25449.0
2019-02-20 14:00:00,85.88,85.98,85.69,85.69,31646.0,65.8694,65.9461,65.7237,65.7237,31646.0
2019-02-20 14:05:00,85.66,85.88,85.64,85.76,31170.0,65.7007,65.8694,65.6853,65.7774,31170.0
2019-02-20 14:10:00,85.74,85.79,85.59,85.79,25033.0,65.762,65.8004,65.647,65.8004,25033.0
2019-02-20 14:15:00,85.8,85.83,85.56,85.56,28986.0,65.808,65.8311,65.624,65.624,28986.0
2019-02-20 14:20:00,85.56,85.58,85.41,85.49,24101.0,65.624,65.6393,65.5089,65.5703,24101.0
2019-02-20 14:25:00,85.5,85.61,85.5,85.61,18723.0,65.5779,65.6623,65.5779,65.6623,18723.0
2019-02-20 14:30:00,85.58,85.96,85.58,85.91,30477.0,65.6393,65.9308,65.6393,65.8924,30477.0
2019-02-20 14:35:00,85.91,86.0,85.81,85.84,19574.0,65.8924,65.9614,65.8157,65.8387,19574.0
2019-02-20 14:40:00,85.84,85.91,85.82,85.84,17385.0,65.8387,65.8924,65.8234,65.8387,17385.0
2019-02-20 14:45:00,85.86,85.86,85.77,85.78,24231.0,65.8541,65.8541,65.785,65.7927,24231.0
2019-02-20 14:50:00,85.77,85.82,85.73,85.77,30448.0,65.785,65.8234,65.7544,65.785,30448.0
2019-02-20 14:55:00,85.8,85.82,85.66,85.68,31123.0,65.808,65.8234,65.7007,65.716,31123.0
2019-02-20 15:00:00,85.68,85.72,85.56,85.6,29866.0,65.716,65.7467,65.624,65.6546,29866.0
2019-02-20 15:05:00,85.61,85.71,85.59,85.69,28522.0,65.6623,65.739,65.647,65.7237,28522.0
2019-02-20 15:10:00,85.71,85.76,85.67,85.67,19373.0,65.739,65.7774,65.7083,65.7083,19373.0
2019-02-20 15:15:00,85.68,85.77,85.67,85.67,22524.0,65.716,65.785,65.7083,65.7083,22524.0
2019-02-20 15:20:00,85.67,85.73,85.64,85.7,22917.0,65.7083,65.7544,65.6853,65.7313,22917.0
2019-02-20 15:25:00,85.7,85.74,85.67,85.68,30953.0,65.7313,65.762,65.7083,65.716,30953.0
2019-02-20 15:30:00,85.68,85.73,85.65,85.68,33668.0,65.716,65.7544,65.693,65.716,33668.0
2019-02-20 15:35:00,85.67,85.7,85.6,85.6,43755.0,65.7083,65.7313,65.6546,65.6546,43755.0
2019-02-20 15:40:00,85.61,85.65,85.6,85.61,51696.0,65.6623,65.693,65.6546,65.6623,51696.0
2019-02-20 15:45:00,85.62,85.64,85.53,85.61,64071.0,65.67,65.6853,65.601,65.6623,64071.0
2019-02-20 15:50:00,85.61,85.63,85.52,85.55,73027.0,65.6623,65.6777,65.5933,65.6163,73027.0
2019-02-20 15:55:00,85.55,85.57,85.21,85.44,291284.0,65.6163,65.6316,65.3555,65.5319,291284.0
2019-02-21 09:30:00,85.45,86.09,85.25,85.87,62109.0,65.5396,66.0305,65.3862,65.8617,62109.0
2019-02-21 09:35:00,85.85,86.08,85.38,86.04,45554.0,65.8464,66.0228,65.4859,65.9921,45554.0
2019-02-21 09:40:00,86.07,86.09,85.73,85.84,27257.0,66.0151,66.0305,65.7544,65.8387,27257.0
2019-02-21 09:45:00,85.76,85.98,85.7,85.78,25978.0,65.7774,65.9461,65.7313,65.7927,25978.0
2019-02-21 09:50:00,85.82,86.13,85.82,85.86,22784.0,65.8234,66.0612,65.8234,65.8541,22784.0
2019-02-21 09:55:00,85.89,86.08,85.82,86.08,16848.0,65.8771,66.0228,65.8234,66.0228,16848.0
2019-02-21 10:00:00,86.04,86.07,85.83,85.9,29393.0,65.9921,66.0151,65.8311,65.8847,29393.0
2019-02-21 10:05:00,85.91,85.99,85.76,85.83,14602.0,65.8924,65.9538,65.7774,65.8311,14602.0
2019-02-21 10:10:00,85.81,85.84,85.46,85.48,26094.0,65.8157,65.8387,65.5473,65.5626,26094.0
2019-02-21 10:15:00,85.49,85.64,85.3,85.38,18239.0,65.5703,65.6853,65.4246,65.4859,18239.0
2019-02-21 10:20:00,85.4,85.43,85.21,85.3,19472.0,65.5012,65.5243,65.3555,65.4246,19472.0
2019-02-21 10:25:00,85.34,85.37,85.21,85.29,22237.0,65.4552,65.4782,65.3555,65.4169,22237.0
2019-02-21 10:30:00,85.3,85.35,85.21,85.26,30235.0,65.4246,65.4629,65.3555,65.3939,30235.0
2019-02-21 10:35:00,85.26,85.33,85.24,85.32,13737.0,65.3939,65.4476,65.3785,65.4399,13737.0
2019-02-21 10:40:00,85.32,85.44,85.27,85.44,22341.0,65.4399,65.5319,65.4015,65.5319,22341.0
2019-02-21 10:45:00,85.42,85.47,85.37,85.39,64413.0,65.5166,65.5549,65.4782,65.4936,64413.0
2019-02-21 10:50:00,85.37,85.58,85.33,85.57,18916.0,65.4782,65.6393,65.4476,65.6316,18916.0
2019-02-21 10:55:00,85.6,85.61,85.5,85.55,21844.0,65.6546,65.6623,65.5779,65.6163,21844.0
2019-02-21 11:00:00,85.52,86.03,85.51,85.97,45928.0,65.5933,65.9845,65.5856,65.9384,45928.0
2019-02-21 11:05:00,85.98,86.08,85.8,85.92,78623.0,65.9461,66.0228,65.808,65.9001,78623.0
2019-02-21 11:10:00,85.94,86.18,85.93,86.16,36391.0,65.9154,66.0995,65.9078,66.0842,36391.0
2019-02-21 11:15:00,86.19,86.35,86.13,86.34,42250.0,66.1072,66.2299,66.0612,66.2222,42250.0
2019-02-21 11:20:00,86.36,86.36,86.09,86.1,47587.0,66.2376,66.2376,66.0305,66.0381,47587.0
2019-02-21 11:25:00,86.11,86.12,85.99,85.99,16465.0,66.0458,66.0535,65.9538,65.9538,16465.0
2019-02-21 11:30:00,85.99,86.02,85.87,85.87,40272.0,65.9538,65.9768,65.8617,65.8617,40272.0
2019-02-21 11:35:00,85.88,85.97,85.77,85.78,31269.0,65.8694,65.9384,65.785,65.7927,31269.0
2019-02-21 11:40:00,85.77,85.83,85.75,85.8,21409.0,65.785,65.8311,65.7697,65.808,21409.0
2019-02-21 11:45:00,85.78,85.85,85.65,85.67,25277.0,65.7927,65.8464,65.693,65.7083,25277.0
2019-02-21 11:50:00,85.67,85.7,85.47,85.51,40752.0,65.7083,65.7313,65.5549,65.5856,40752.0
2019-02-21 11:55:00,85.54,85.62,85.44,85.46,42944.0,65.6086,65.67,65.5319,65.5473,42944.0
2019-02-21 12:00:00,85.44,85.47,85.23,85.23,55026.0,65.5319,65.5549,65.3709,65.3709,55026.0
2019-02-21 12:05:00,85.23,85.33,85.2,85.24,24489.0,65.3709,65.4476,65.3479,65.3785,24489.0
2019-02-21 12:10:00,85.22,85.25,85.04,85.08,15368.0,65.3632,65.3862,65.2251,65.2558,15368.0
2019-02-21 12:15:00,85.05,85.14,85.03,85.12,9508.0,65.2328,65.3018,65.2175,65.2865,9508.0
2019-02-21 12:20:00,85.12,85.12,84.99,85.02,17495.0,65.2865,65.2865,65.1868,65.2098,17495.0
2019-02-21 12:25:00,85.02,85.08,84.9,84.91,11012.0,65.2098,65.2558,65.1178,65.1254,11012.0
2019-02-21 12:30:00,84.92,84.98,84.89,84.89,19565.0,65.1331,65.1791,65.1101,65.1101,19565.0
2019-02-21 12:35:00,84.9,85.06,84.85,84.9,38649.0,65.1178,65.2405,65.0794,65.1178,38649.0
2019-02-21 12:40:00,84.9,84.94,84.87,84.87,12790.0,65.1178,65.1484,65.0947,65.0947,12790.0
2019-02-21 12:45:00,84.87,84.88,84.8,84.88,13607.0,65.0947,65.1024,65.0411,65.1024,13607.0
2019-02-21 12:50:00,84.88,84.95,84.85,84.88,15588.0,65.1024,65.1561,65.0794,65.1024,15588.0
2019-02-21 12:55:00,84.87,84.92,84.85,84.87,7976.0,65.0947,65.1331,65.0794,65.0947,7976.0
2019-02-21 13:00:00,84.87,84.87,84.79,84.85,28391.0,65.0947,65.0947,65.0334,65.0794,28391.0
2019-02-21 13:05:00,84.86,84.9,84.82,84.84,14827.0,65.0871,65.1178,65.0564,65.0717,14827.0
2019-02-21 13:10:00,84.85,84.96,84.84,84.91,12752.0,65.0794,65.1638,65.0717,65.1254,12752.0
2019-02-21 13:15:00,84.91,84.93,84.82,84.83,10760.0,65.1254,65.1408,65.0564,65.0641,10760.0
2019-02-21 13:20:00,84.83,84.89,84.8,84.88,16361.0,65.0641,65.1101,65.0411,65.1024,16361.0
2019-02-21 13:25:00,84.86,84.87,84.73,84.74,15847.0,65.0871,65.0947,64.9874,64.995,15847.0
2019-02-21 13:30:00,84.75,84.88,84.75,84.85,13653.0,65.0027,65.1024,65.0027,65.0794,13653.0
2019-02-21 13:35:00,84.85,84.92,84.84,84.87,12465.0,65.0794,65.1331,65.0717,65.0947,12465.0
2019-02-21 13:40:00,84.87,84.97,84.87,84.94,13157.0,65.0947,65.1714,65.0947,65.1484,13157.0
2019-02-21 13:45:00,84.94,84.98,84.92,84.93,5239.0,65.1484,65.1791,65.1331,65.1408,5239.0
2019-02-21 13:50:00,84.92,84.93,84.88,84.9,15390.0,65.1331,65.1408,65.1024,65.1178,15390.0
2019-02-21 13:55:00,84.9,84.9,84.84,84.88,18433.0,65.1178,65.1178,65.0717,65.1024,18433.0
2019-02-21 14:00:00,84.89,84.95,84.89,84.92,19595.0,65.1101,65.1561,65.1101,65.1331,19595.0
2019-02-21 14:05:00,84.91,84.92,84.82,84.82,16109.0,65.1254,65.1331,65.0564,65.0564,16109.0
2019-02-21 14:10:00,84.83,84.84,84.8,84.81,11336.0,65.0641,65.0717,65.0411,65.0487,11336.0
2019-02-21 14:15:00,84.82,84.82,84.73,84.75,20329.0,65.0564,65.0564,64.9874,65.0027,20329.0
2019-02-21 14:20:00,84.74,84.8,84.72,84.76,25906.0,64.995,65.0411,64.9797,65.0104,25906.0
2019-02-21 14:25:00,84.76,84.79,84.73,84.76,14801.0,65.0104,65.0334,64.9874,65.0104,14801.0
2019-02-21 14:30:00,84.76,84.85,84.75,84.81,16678.0,65.0104,65.0794,65.0027,65.0487,16678.0
2019-02-21 14:35:00,84.8,84.85,84.78,84.83,19810.0,65.0411,65.0794,65.0257,65.0641,19810.0
2019-02-21 14:40:00,84.83,84.9,84.83,84.88,26390.0,65.0641,65.1178,65.0641,65.1024,26390.0
2019-02-21 14:45:00,84.87,84.88,84.68,84.71,41323.0,65.0947,65.1024,64.949,64.972,41323.0
2019-02-21 14:50:00,84.7,84.7,84.55,84.58,32437.0,64.9644,64.9644,64.8493,64.8723,32437.0
2019-02-21 14:55:00,84.6,84.68,84.55,84.58,20265.0,64.8877,64.949,64.8493,64.8723,20265.0
2019-02-21 15:00:00,84.56,84.62,84.47,84.49,27418.0,64.857,64.903,64.7879,64.8033,27418.0
2019-02-21 15:05:00,84.49,84.69,84.49,84.66,22900.0,64.8033,64.9567,64.8033,64.9337,22900.0
2019-02-21 15:10:00,84.65,84.71,84.6,84.64,15298.0,64.926,64.972,64.8877,64.9183,15298.0
2019-02-21 15:15:00,84.64,84.71,84.63,84.69,16844.0,64.9183,64.972,64.9107,64.9567,16844.0
2019-02-21 15:20:00,84.69,84.72,84.67,84.7,19641.0,64.9567,64.9797,64.9413,64.9644,19641.0
2019-02-21 15:25:00,84.69,84.71,84.55,84.55,19394.0,64.9567,64.972,64.8493,64.8493,19394.0
2019-02-21 15:30:00,84.55,84.57,84.47,84.52,42967.0,64.8493,64.8646,64.7879,64.8263,42967.0
2019-02-21 15:35:00,84.53,84.55,84.45,84.53,48283.0,64.834,64.8493,64.7726,64.834,48283.0
2019-02-21 15:40:00,84.53,84.56,84.36,84.39,41950.0,64.834,64.857,64.7036,64.7266,41950.0
2019-02-21 15:45:00,84.38,84.49,84.38,84.43,55183.0,64.7189,64.8033,64.7189,64.7573,55183.0
2019-02-21 15:50:00,84.44,84.48,84.41,84.42,58812.0,64.7649,64.7956,64.7419,64.7496,58812.0
2019-02-21 15:55:00,84.42,84.53,84.41,84.48,201214.0,64.7496,64.834,64.7419,64.7956,201214.0
2019-02-22 09:30:00,85.14,85.42,85.12,85.18,74050.0,65.3018,65.5166,65.2865,65.3325,74050.0
2019-02-22 09:35:00,85.2,85.7,85.19,85.7,44960.0,65.3479,65.7313,65.3402,65.7313,44960.0
2019-02-22 09:40:00,85.62,85.78,85.4,85.46,16065.0,65.67,65.7927,65.5012,65.5473,16065.0
2019-02-22 09:45:00,85.42,85.89,85.41,85.89,26067.0,65.5166,65.8771,65.5089,65.8771,26067.0
2019-02-22 09:50:00,85.85,86.08,85.77,85.88,43151.0,65.8464,66.0228,65.785,65.8694,43151.0
2019-02-22 09:55:00,85.85,85.95,85.71,85.76,27343.0,65.8464,65.9231,65.739,65.7774,27343.0
2019-02-22 10:00:00,85.76,85.79,85.6,85.6,16932.0,65.7774,65.8004,65.6546,65.6546,16932.0
2019-02-22 10:05:00,85.58,85.69,85.36,85.38,22676.0,65.6393,65.7237,65.4706,65.4859,22676.0
2019-02-22 10:10:00,85.39,85.45,85.31,85.44,24651.0,65.4936,65.5396,65.4322,65.5319,24651.0
2019-02-22 10:15:00,85.43,85.54,85.35,85.36,19833.0,65.5243,65.6086,65.4629,65.4706,19833.0
2019-02-22 10:20:00,85.38,85.39,84.99,85.0,32019.0,65.4859,65.4936,65.1868,65.1945,32019.0
2019-02-22 10:25:00,85.01,85.04,84.78,84.88,23380.0,65.2021,65.2251,65.0257,65.1024,23380.0
2019-02-22 10:30:00,84.91,84.95,84.75,84.75,14757.0,65.1254,65.1561,65.0027,65.0027,14757.0
2019-02-22 10:35:00,84.75,84.75,84.55,84.64,25367.0,65.0027,65.0027,64.8493,64.9183,25367.0
2019-02-22 10:40:00,84.65,84.79,84.63,84.78,35858.0,64.926,65.0334,64.9107,65.0257,35858.0
2019-02-22 10:45:00,84.82,84.86,84.71,84.71,70508.0,65.0564,65.0871,64.972,64.972,70508.0
2019-02-22 10:50:00,84.69,84.9,84.64,84.78,19894.0,64.9567,65.1178,64.9183,65.0257,19894.0
2019-02-22 10:55:00,84.79,84.93,84.78,84.88,28297.0,65.0334,65.1408,65.0257,65.1024,28297.0
2019-02-22 11:00:00,84.88,85.03,84.88,84.98,32958.0,65.1024,65.2175,65.1024,65.1791,32958.0
2019-02-22 11:05:00,84.99,85.03,84.91,84.95,23049.0,65.1868,65.2175,65.1254,65.1561,23049.0
2019-02-22 11:10:00,84.95,85.09,84.89,85.03,20032.0,65.1561,65.2635,65.1101,65.2175,20032.0
2019-02-22 11:15:00,85.03,85.32,85.01,85.3,18172.0,65.2175,65.4399,65.2021,65.4246,18172.0
2019-02-22 11:20:00,85.29,85.36,85.2,85.35,10773.0,65.4169,65.4706,65.3479,65.4629,10773.0
2019-02-22 11:25:00,85.34,85.4,85.3,85.32,13254.0,65.4552,65.5012,65.4246,65.4399,13254.0
2019-02-22 11:30:00,85.32,85.43,85.32,85.42,13964.0,65.4399,65.5243,65.4399,65.5166,13964.0
2019-02-22 11:35:00,85.43,85.54,85.37,85.53,15992.0,65.5243,65.6086,65.4782,65.601,15992.0
2019-02-22 11:40:00,85.52,85.52,85.3,85.31,17480.0,65.5933,65.5933,65.4246,65.4322,17480.0
2019-02-22 11:45:00,85.32,85.33,85.14,85.17,20593.0,65.4399,65.4476,65.3018,65.3248,20593.0
2019-02-22 11:50:00,85.18,85.26,85.11,85.11,9768.0,65.3325,65.3939,65.2788,65.2788,9768.0
2019-02-22 11:55:00,85.09,85.16,85.03,85.16,19329.0,65.2635,65.3172,65.2175,65.3172,19329.0
2019-02-22 12:00:00,85.15,85.22,85.08,85.21,14429.0,65.3095,65.3632,65.2558,65.3555,14429.0
2019-02-22 12:05:00,85.19,85.2,85.07,85.12,19589.0,65.3402,65.3479,65.2481,65.2865,19589.0
2019-02-22 12:10:00,85.11,85.13,85.06,85.07,11131.0,65.2788,65.2942,65.2405,65.2481,11131.0
2019-02-22 12:15:00,85.08,85.1,84.98,85.04,14681.0,65.2558,65.2712,65.1791,65.2251,14681.0
2019-02-22 12:20:00,85.03,85.21,85.02,85.18,12809.0,65.2175,65.3555,65.2098,65.3325,12809.0
2019-02-22 12:25:00,85.19,85.19,85.13,85.18,14747.0,65.3402,65.3402,65.2942,65.3325,14747.0
2019-02-22 12:30:00,85.19,85.21,85.14,85.17,9951.0,65.3402,65.3555,65.3018,65.3248,9951.0
2019-02-22 12:35:00,85.18,85.46,85.16,85.42,92592.0,65.3325,65.5473,65.3172,65.5166,92592.0
2019-02-22 12:40:00,85.4,85.61,85.4,85.58,114078.0,65.5012,65.6623,65.5012,65.6393,114078.0
2019-02-22 12:45:00,85.58,85.68,85.52,85.67,32326.0,65.6393,65.716,65.5933,65.7083,32326.0
2019-02-22 12:50:00,85.69,85.69,85.51,85.59,46967.0,65.7237,65.7237,65.5856,65.647,46967.0
2019-02-22 12:55:00,85.6,85.64,85.55,85.58,15794.0,65.6546,65.6853,65.6163,65.6393,15794.0
2019-02-22 13:00:00,85.56,85.61,85.47,85.52,15625.0,65.624,65.6623,65.5549,65.5933,15625.0
2019-02-22 13:05:00,85.52,85.55,85.43,85.52,16700.0,65.5933,65.6163,65.5243,65.5933,16700.0
2019-02-22 13:10:00,85.5,85.58,85.47,85.48,13114.0,65.5779,65.6393,65.5549,65.5626,13114.0
2019-02-22 13:15:00,85.49,85.55,85.45,85.52,15174.0,65.5703,65.6163,65.5396,65.5933,15174.0
2019-02-22 13:20:00,85.55,85.58,85.5,85.53,12461.0,65.6163,65.6393,65.5779,65.601,12461.0
2019-02-22 13:25:00,85.54,85.63,85.53,85.59,12494.0,65.6086,65.6777,65.601,65.647,12494.0
2019-02-22 13:30:00,85.6,85.66,85.59,85.64,10555.0,65.6546,65.7007,65.647,65.6853,10555.0
2019-02-22 13:35:00,85.63,85.66,85.56,85.56,14454.0,65.6777,65.7007,65.624,65.624,14454.0
2019-02-22 13:40:00,85.53,85.55,85.48,85.48,16505.0,65.601,65.6163,65.5626,65.5626,16505.0
2019-02-22 13:45:00,85.48,85.5,85.4,85.45,47461.0,65.5626,65.5779,65.5012,65.5396,47461.0
2019-02-22 13:50:00,85.46,85.5,85.36,85.38,16374.0,65.5473,65.5779,65.4706,65.4859,16374.0
2019-02-22 13:55:00,85.39,85.41,85.34,85.38,20898.0,65.4936,65.5089,65.4552,65.4859,20898.0
2019-02-22 14:00:00,85.38,85.38,85.28,85.28,15876.0,65.4859,65.4859,65.4092,65.4092,15876.0
2019-02-22 14:05:00,85.28,85.45,85.27,85.44,18091.0,65.4092,65.5396,65.4015,65.5319,18091.0
2019-02-22 14:10:00,85.45,85.5,85.41,85.47,12185.0,65.5396,65.5779,65.5089,65.5549,12185.0
2019-02-22 14:15:00,85.46,85.46,85.35,85.36,15268.0,65.5473,65.5473,65.4629,65.4706,15268.0
2019-02-22 14:20:00,85.36,85.4,85.34,85.38,14153.0,65.4706,65.5012,65.4552,65.4859,14153.0
2019-02-22 14:25:00,85.38,85.4,85.32,85.35,21343.0,65.4859,65.5012,65.4399,65.4629,21343.0
2019-02-22 14:30:00,85.35,85.41,85.24,85.25,15750.0,65.4629,65.5089,65.3785,65.3862,15750.0
2019-02-22 14:35:00,85.24,85.25,85.11,85.18,28400.0,65.3785,65.3862,65.2788,65.3325,28400.0
2019-02-22 14:40:00,85.17,85.18,85.05,85.14,18213.0,65.3248,65.3325,65.2328,65.3018,18213.0
2019-02-22 14:45:00,85.12,85.16,85.06,85.15,24327.0,65.2865,65.3172,65.2405,65.3095,24327.0
2019-02-22 14:50:00,85.13,85.22,85.09,85.11,22811.0,65.2942,65.3632,65.2635,65.2788,22811.0
2019-02-22 14:55:00,85.12,85.15,85.1,85.11,17345.0,65.2865,65.3095,65.2712,65.2788,17345.0
2019-02-22 15:00:00,85.1,85.15,85.07,85.13,72670.0,65.2712,65.3095,65.2481,65.2942,72670.0
2019-02-22 15:05:00,85.13,85.18,85.09,85.1,33283.0,65.2942,65.3325,65.2635,65.2712,33283.0
2019-02-22 15:10:00,85.11,85.14,85.07,85.12,26671.0,65.2788,65.3018,65.2481,65.2865,26671.0
2019-02-22 15:15:00,85.12,85.15,85.06,85.14,23888.0,65.2865,65.3095,65.2405,65.3018,23888.0
2019-02-22 15:20:00,85.14,85.18,85.11,85.15,18642.0,65.3018,65.3325,65.2788,65.3095,18642.0
2019-02-22 15:25:00,85.15,85.35,85.15,85.32,30681.0,65.3095,65.4629,65.3095,65.4399,30681.0
2019-02-22 15:30:00,85.32,85.35,85.25,85.28,33767.0,65.4399,65.4629,65.3862,65.4092,33767.0
2019-02-22 15:35:00,85.29,85.3,85.2,85.24,90640.0,65.4169,65.4246,65.3479,65.3785,90640.0
2019-02-22 15:40:00,85.23,85.34,85.23,85.33,32072.0,65.3709,65.4552,65.3709,65.4476,32072.0
2019-02-22 15:45:00,85.34,85.38,85.22,85.23,57704.0,65.4552,65.4859,65.3632,65.3709,57704.0
2019-02-22 15:50:00,85.23,85.25,85.19,85.23,84472.0,65.3709,65.3862,65.3402,65.3709,84472.0
2019-02-22 15:55:00,85.24,85.36,85.21,85.33,169200.0,65.3785,65.4706,65.3555,65.4476,169200.0
2019-02-25 09:30:00,85.1,85.64,85.1,85.45,48006.0,65.2712,65.6853,65.2712,65.5396,48006.0
2019-02-25 09:35:00,85.36,85.6,85.32,85.55,13936.0,65.4706,65.6546,65.4399,65.6163,13936.0
2019-02-25 09:40:00,85.57,85.57,85.16,85.31,21994.0,65.6316,65.6316,65.3172,65.4322,21994.0
2019-02-25 09:45:00,85.33,85.44,85.15,85.37,18653.0,65.4476,65.5319,65.3095,65.4782,18653.0
2019-02-25 09:50:00,85.42,85.66,85.39,85.56,11126.0,65.5166,65.7007,65.4936,65.624,11126.0
2019-02-25 09:55:00,85.56,85.56,85.41,85.51,11965.0,65.624,65.624,65.5089,65.5856,11965.0
2019-02-25 10:00:00,85.51,85.59,85.39,85.48,17123.0,65.5856,65.647,65.4936,65.5626,17123.0
2019-02-25 10:05:00,85.48,85.52,85.35,85.42,11013.0,65.5626,65.5933,65.4629,65.5166,11013.0
2019-02-25 10:10:00,85.45,85.47,85.29,85.39,11924.0,65.5396,65.5549,65.4169,65.4936,11924.0
2019-02-25 10:15:00,85.4,85.44,85.2,85.23,11114.0,65.5012,65.5319,65.3479,65.3709,11114.0
2019-02-25 10:20:00,85.22,85.24,85.06,85.21,24485.0,65.3632,65.3785,65.2405,65.3555,24485.0
2019-02-25 10:25:00,85.19,85.21,85.03,85.12,17004.0,65.3402,65.3555,65.2175,65.2865,17004.0
2019-02-25 10:30:00,85.12,85.18,85.09,85.1,13932.0,65.2865,65.3325,65.2635,65.2712,13932.0
2019-02-25 10:35:00,85.13,85.16,85.01,85.06,20838.0,65.2942,65.3172,65.2021,65.2405,20838.0
2019-02-25 10:40:00,85.1,85.18,85.05,85.15,14581.0,65.2712,65.3325,65.2328,65.3095,14581.0
2019-02-25 10:45:00,85.18,85.26,85.09,85.19,14248.0,65.3325,65.3939,65.2635,65.3402,14248.0
2019-02-25 10:50:00,85.16,85.33,85.12,85.31,15736.0,65.3172,65.4476,65.2865,65.4322,15736.0
2019-02-25 10:55:00,85.31,85.45,85.26,85.36,19547.0,65.4322,65.5396,65.3939,65.4706,19547.0
2019-02-25 11:00:00,85.35,85.52,85.29,85.34,24392.0,65.4629,65.5933,65.4169,65.4552,24392.0
2019-02-25 11:05:00,85.34,85.37,85.26,85.28,10180.0,65.4552,65.4782,65.3939,65.4092,10180.0
2019-02-25 11:10:00,85.25,85.32,85.17,85.17,9843.0,65.3862,65.4399,65.3248,65.3248,9843.0
2019-02-25 11:15:00,85.16,85.22,85.13,85.16,8808.0,65.3172,65.3632,65.2942,65.3172,8808.0
2019-02-25 11:20:00,85.18,85.22,85.14,85.17,10027.0,65.3325,65.3632,65.3018,65.3248,10027.0
2019-02-25 11:25:00,85.17,85.22,85.13,85.17,10340.0,65.3248,65.3632,65.2942,65.3248,10340.0
2019-02-25 11:30:00,85.17,85.24,85.15,85.23,9555.0,65.3248,65.3785,65.3095,65.3709,9555.0
2019-02-25 11:35:00,85.24,85.34,85.2,85.33,11255.0,65.3785,65.4552,65.3479,65.4476,11255.0
2019-02-25 11:40:00,85.35,85.35,85.21,85.21,12408.0,65.4629,65.4629,65.3555,65.3555,12408.0
2019-02-25 11:45:00,85.23,85.32,85.2,85.31,9978.0,65.3709,65.4399,65.3479,65.4322,9978.0
2019-02-25 11:50:00,85.28,85.37,85.28,85.36,8452.0,65.4092,65.4782,65.4092,65.4706,8452.0
2019-02-25 11:55:00,85.36,85.42,85.35,85.36,11109.0,65.4706,65.5166,65.4629,65.4706,11109.0
2019-02-25 12:00:00,85.35,85.41,85.34,85.39,10577.0,65.4629,65.5089,65.4552,65.4936,10577.0
2019-02-25 12:05:00,85.4,85.4,85.33,85.38,8206.0,65.5012,65.5012,65.4476,65.4859,8206.0
2019-02-25 12:10:00,85.37,85.47,85.36,85.44,14367.0,65.4782,65.5549,65.4706,65.5319,14367.0
2019-02-25 12:15:00,85.44,85.53,85.43,85.48,12713.0,65.5319,65.601,65.5243,65.5626,12713.0
2019-02-25 12:20:00,85.47,85.47,85.35,85.38,15957.0,65.5549,65.5549,65.4629,65.4859,15957.0
2019-02-25 12:25:00,85.39,85.45,85.38,85.38,5167.0,65.4936,65.5396,65.4859,65.4859,5167.0
2019-02-25 12:30:00,85.38,85.39,85.28,85.28,9953.0,65.4859,65.4936,65.4092,65.4092,9953.0
2019-02-25 12:35:00,85.28,85.29,85.14,85.15,16033.0,65.4092,65.4169,65.3018,65.3095,16033.0
2019-02-25 12:40:00,85.16,85.2,85.1,85.13,13356.0,65.3172,65.3479,65.2712,65.2942,13356.0
2019-02-25 12:45:00,85.13,85.19,85.1,85.17,12918.0,65.2942,65.3402,65.2712,65.3248,12918.0
2019-02-25 12:50:00,85.17,85.22,85.17,85.2,9598.0,65.3248,65.3632,65.3248,65.3479,9598.0
2019-02-25 12:55:00,85.18,85.27,85.1,85.24,11713.0,65.3325,65.4015,65.2712,65.3785,11713.0
2019-02-25 13:00:00,85.22,85.27,85.14,85.23,8872.0,65.3632,65.4015,65.3018,65.3709,8872.0
2019-02-25 13:05:00,85.25,85.28,85.2,85.2,10040.0,65.3862,65.4092,65.3479,65.3479,10040.0
2019-02-25 13:10:00,85.21,85.27,85.2,85.2,9594.0,65.3555,65.4015,65.3479,65.3479,9594.0
2019-02-25 13:15:00,85.2,85.27,85.2,85.24,6976.0,65.3479,65.4015,65.3479,65.3785,6976.0
2019-02-25 13:20:00,85.23,85.24,85.18,85.2,7583.0,65.3709,65.3785,65.3325,65.3479,7583.0
2019-02-25 13:25:00,85.2,85.23,85.17,85.21,11937.0,65.3479,65.3709,65.3248,65.3555,11937.0
2019-02-25 13:30:00,85.21,85.22,85.16,85.2,10858.0,65.3555,65.3632,65.3172,65.3479,10858.0
2019-02-25 13:35:00,85.2,85.2,85.09,85.12,8007.0,65.3479,65.3479,65.2635,65.2865,8007.0
2019-02-25 13:40:00,85.12,85.23,85.12,85.2,8936.0,65.2865,65.3709,65.2865,65.3479,8936.0
2019-02-25 13:45:00,85.2,85.24,85.16,85.24,7495.0,65.3479,65.3785,65.3172,65.3785,7495.0
2019-02-25 13:50:00,85.24,85.29,85.23,85.25,7646.0,65.3785,65.4169,65.3709,65.3862,7646.0
2019-02-25 13:55:00,85.26,85.28,85.22,85.26,8016.0,65.3939,65.4092,65.3632,65.3939,8016.0
2019-02-25 14:00:00,85.26,85.32,85.24,85.32,8048.0,65.3939,65.4399,65.3785,65.4399,8048.0
2019-02-25 14:05:00,85.31,85.38,85.27,85.32,12346.0,65.4322,65.4859,65.4015,65.4399,12346.0
2019-02-25 14:10:00,85.3,85.33,85.26,85.26,6172.0,65.4246,65.4476,65.3939,65.3939,6172.0
2019-02-25 14:15:00,85.26,85.33,85.23,85.32,9837.0,65.3939,65.4476,65.3709,65.4399,9837.0
2019-02-25 14:20:00,85.32,85.32,85.22,85.25,9230.0,65.4399,65.4399,65.3632,65.3862,9230.0
2019-02-25 14:25:00,85.26,85.27,85.22,85.24,8640.0,65.3939,65.4015,65.3632,65.3785,8640.0
2019-02-25 14:30:00,85.25,85.28,85.21,85.23,13571.0,65.3862,65.4092,65.3555,65.3709,13571.0
2019-02-25 14:35:00,85.23,85.29,85.23,85.28,13103.0,65.3709,65.4169,65.3709,65.4092,13103.0
2019-02-25 14:40:00,85.27,85.29,85.24,85.25,13232.0,65.4015,65.4169,65.3785,65.3862,13232.0
2019-02-25 14:45:00,85.26,85.35,85.25,85.33,9934.0,65.3939,65.4629,65.3862,65.4476,9934.0
2019-02-25 14:50:00,85.33,85.35,85.29,85.29,11195.0,65.4476,65.4629,65.4169,65.4169,11195.0
2019-02-25 14:55:00,85.3,85.31,85.26,85.26,9383.0,65.4246,65.4322,65.3939,65.3939,9383.0
2019-02-25 15:00:00,85.28,85.3,85.23,85.23,10989.0,65.4092,65.4246,65.3709,65.3709,10989.0
2019-02-25 15:05:00,85.23,85.23,85.19,85.2,20228.0,65.3709,65.3709,65.3402,65.3479,20228.0
2019-02-25 15:10:00,85.2,85.27,85.05,85.06,51918.0,65.3479,65.4015,65.2328,65.2405,51918.0
2019-02-25 15:15:00,85.08,85.14,85.06,85.08,14815.0,65.2558,65.3018,65.2405,65.2558,14815.0
2019-02-25 15:20:00,85.06,85.07,85.03,85.06,16321.0,65.2405,65.2481,65.2175,65.2405,16321.0
2019-02-25 15:25:00,85.06,85.07,84.86,84.88,28455.0,65.2405,65.2481,65.0871,65.1024,28455.0
2019-02-25 15:30:00,84.88,85.01,84.88,85.0,25170.0,65.1024,65.2021,65.1024,65.1945,25170.0
2019-02-25 15:35:00,85.0,85.04,84.98,85.01,18927.0,65.1945,65.2251,65.1791,65.2021,18927.0
2019-02-25 15:40:00,85.03,85.08,85.02,85.08,31206.0,65.2175,65.2558,65.2098,65.2558,31206.0
2019-02-25 15:45:00,85.08,85.08,85.01,85.01,49042.0,65.2558,65.2558,65.2021,65.2021,49042.0
2019-02-25 15:50:00,85.02,85.04,84.88,84.95,62232.0,65.2098,65.2251,65.1024,65.1561,62232.0
2019-02-25 15:55:00,84.95,85.01,84.87,84.95,149684.0,65.1561,65.2021,65.0947,65.1561,149684.0
2019-02-26 09:30:00,85.0,85.75,85.0,85.74,57885.0,65.1945,65.7697,65.1945,65.762,57885.0
2019-02-26 09:35:00,85.55,85.73,85.39,85.43,22409.0,65.6163,65.7544,65.4936,65.5243,22409.0
2019-02-26 09:40:00,85.51,85.54,85.15,85.18,22432.0,65.5856,65.6086,65.3095,65.3325,22432.0
2019-02-26 09:45:00,85.2,85.33,85.03,85.04,23220.0,65.3479,65.4476,65.2175,65.2251,23220.0
2019-02-26 09:50:00,85.04,85.16,84.93,85.04,35274.0,65.2251,65.3172,65.1408,65.2251,35274.0
2019-02-26 09:55:00,85.05,85.14,84.95,85.08,20274.0,65.2328,65.3018,65.1561,65.2558,20274.0
2019-02-26 10:00:00,85.08,85.29,85.02,85.27,31389.0,65.2558,65.4169,65.2098,65.4015,31389.0
2019-02-26 10:05:00,85.29,85.38,84.98,85.0,13244.0,65.4169,65.4859,65.1791,65.1945,13244.0
2019-02-26 10:10:00,84.99,85.2,84.99,85.04,16446.0,65.1868,65.3479,65.1868,65.2251,16446.0
2019-02-26 10:15:00,85.08,85.28,84.99,85.16,17513.0,65.2558,65.4092,65.1868,65.3172,17513.0
2019-02-26 10:20:00,85.19,85.22,85.03,85.03,11504.0,65.3402,65.3632,65.2175,65.2175,11504.0
2019-02-26 10:25:00,85.06,85.11,84.92,85.0,12659.0,65.2405,65.2788,65.1331,65.1945,12659.0
2019-02-26 10:30:00,85.03,85.19,84.94,85.17,7786.0,65.2175,65.3402,65.1484,65.3248,7786.0
2019-02-26 10:35:00,85.19,85.25,85.12,85.24,12430.0,65.3402,65.3862,65.2865,65.3785,12430.0
2019-02-26 10:40:00,85.25,85.27,85.0,85.05,22247.0,65.3862,65.4015,65.1945,65.2328,22247.0
2019-02-26 10:45:00,85.03,85.14,84.98,85.04,11196.0,65.2175,65.3018,65.1791,65.2251,11196.0
2019-02-26 10:50:00,85.03,85.04,84.93,85.0,9016.0,65.2175,65.2251,65.1408,65.1945,9016.0
2019-02-26 10:55:00,85.02,85.02,84.91,84.94,11871.0,65.2098,65.2098,65.1254,65.1484,11871.0
2019-02-26 11:00:00,84.92,85.02,84.9,84.98,14138.0,65.1331,65.2098,65.1178,65.1791,14138.0
2019-02-26 11:05:00,84.97,85.02,84.94,84.95,15318.0,65.1714,65.2098,65.1484,65.1561,15318.0
2019-02-26 11:10:00,84.96,85.18,84.94,85.17,26230.0,65.1638,65.3325,65.1484,65.3248,26230.0
2019-02-26 11:15:00,85.19,85.38,85.16,85.34,21629.0,65.3402,65.4859,65.3172,65.4552,21629.0
2019-02-26 11:20:00,85.32,85.34,85.22,85.25,10872.0,65.4399,65.4552,65.3632,65.3862,10872.0
2019-02-26 11:25:00,85.24,85.26,85.16,85.25,16632.0,65.3785,65.3939,65.3172,65.3862,16632.0
2019-02-26 11:30:00,85.24,85.36,85.23,85.28,9741.0,65.3785,65.4706,65.3709,65.4092,9741.0
2019-02-26 11:35:00,85.27,85.33,85.21,85.26,9007.0,65.4015,65.4476,65.3555,65.3939,9007.0
2019-02-26 11:40:00,85.23,85.31,85.22,85.24,8228.0,65.3709,65.4322,65.3632,65.3785,8228.0
2019-02-26 11:45:00,85.23,85.3,85.21,85.26,12306.0,65.3709,65.4246,65.3555,65.3939,12306.0
2019-02-26 11:50:00,85.25,85.29,85.2,85.28,8830.0,65.3862,65.4169,65.3479,65.4092,8830.0
2019-02-26 11:55:00,85.28,85.31,85.23,85.28,11579.0,65.4092,65.4322,65.3709,65.4092,11579.0
2019-02-26 12:00:00,85.28,85.28,85.18,85.2,18104.0,65.4092,65.4092,65.3325,65.3479,18104.0
2019-02-26 12:05:00,85.2,85.2,85.0,85.0,10910.0,65.3479,65.3479,65.1945,65.1945,10910.0
2019-02-26 12:10:00,84.99,85.1,84.95,85.04,15839.0,65.1868,65.2712,65.1561,65.2251,15839.0
2019-02-26 12:15:00,85.05,85.09,84.97,84.97,12211.0,65.2328,65.2635,65.1714,65.1714,12211.0
2019-02-26 12:20:00,84.97,84.99,84.92,84.92,5062.0,65.1714,65.1868,65.1331,65.1331,5062.0
2019-02-26 12:25:00,84.93,84.97,84.91,84.94,6743.0,65.1408,65.1714,65.1254,65.1484,6743.0
2019-02-26 12:30:00,84.94,84.98,84.88,84.98,10328.0,65.1484,65.1791,65.1024,65.1791,10328.0
2019-02-26 12:35:00,84.97,84.97,84.88,84.93,11877.0,65.1714,65.1714,65.1024,65.1408,11877.0
2019-02-26 12:40:00,84.92,84.96,84.89,84.91,6125.0,65.1331,65.1638,65.1101,65.1254,6125.0
2019-02-26 12:45:00,84.93,84.95,84.85,84.86,8812.0,65.1408,65.1561,65.0794,65.0871,8812.0
2019-02-26 12:50:00,84.86,84.89,84.8,84.85,7866.0,65.0871,65.1101,65.0411,65.0794,7866.0
2019-02-26 12:55:00,84.83,84.85,84.8,84.84,5470.0,65.0641,65.0794,65.0411,65.0717,5470.0
2019-02-26 13:00:00,84.82,84.91,84.82,84.84,10728.0,65.0564,65.1254,65.0564,65.0717,10728.0
2019-02-26 13:05:00,84.85,84.89,84.83,84.84,6204.0,65.0794,65.1101,65.0641,65.0717,6204.0
2019-02-26 13:10:00,84.86,84.95,84.82,84.94,5770.0,65.0871,65.1561,65.0564,65.1484,5770.0
2019-02-26 13:15:00,84.93,84.97,84.88,84.92,9156.0,65.1408,65.1714,65.1024,65.1331,9156.0
2019-02-26 13:20:00,84.93,85.0,84.92,84.98,9473.0,65.1408,65.1945,65.1331,65.1791,9473.0
2019-02-26 13:25:00,84.99,85.01,84.77,84.77,12583.0,65.1868,65.2021,65.018,65.018,12583.0
2019-02-26 13:30:00,84.77,84.77,84.54,84.6,29908.0,65.018,65.018,64.8416,64.8877,29908.0
2019-02-26 13:35:00,84.62,84.68,84.61,84.63,6448.0,64.903,64.949,64.8953,64.9107,6448.0
2019-02-26 13:40:00,84.61,84.63,84.54,84.54,9920.0,64.8953,64.9107,64.8416,64.8416,9920.0
2019-02-26 13:45:00,84.54,84.64,84.53,84.59,6378.0,64.8416,64.9183,64.834,64.88,6378.0
2019-02-26 13:50:00,84.6,84.65,84.59,84.59,6992.0,64.8877,64.926,64.88,64.88,6992.0
2019-02-26 13:55:00,84.61,84.63,84.55,84.56,10616.0,64.8953,64.9107,64.8493,64.857,10616.0
2019-02-26 14:00:00,84.59,84.63,84.56,84.61,10631.0,64.88,64.9107,64.857,64.8953,10631.0
2019-02-26 14:05:00,84.6,84.65,84.53,84.58,9125.0,64.8877,64.926,64.834,64.8723,9125.0
2019-02-26 14:10:00,84.56,84.58,84.49,84.51,24802.0,64.857,64.8723,64.8033,64.8186,24802.0
2019-02-26 14:15:00,84.51,84.55,84.42,84.55,16279.0,64.8186,64.8493,64.7496,64.8493,16279.0
2019-02-26 14:20:00,84.54,84.57,84.5,84.56,8426.0,64.8416,64.8646,64.811,64.857,8426.0
2019-02-26 14:25:00,84.57,84.62,84.56,84.6,9467.0,64.8646,64.903,64.857,64.8877,9467.0
2019-02-26 14:30:00,84.58,84.64,84.58,84.63,8438.0,64.8723,64.9183,64.8723,64.9107,8438.0
2019-02-26 14:35:00,84.63,84.77,84.61,84.75,10768.0,64.9107,65.018,64.8953,65.0027,10768.0
2019-02-26 14:40:00,84.76,84.79,84.71,84.76,14919.0,65.0104,65.0334,64.972,65.0104,14919.0
2019-02-26 14:45:00,84.78,84.8,84.74,84.76,12441.0,65.0257,65.0411,64.995,65.0104,12441.0
2019-02-26 14:50:00,84.76,84.78,84.69,84.75,12308.0,65.0104,65.0257,64.9567,65.0027,12308.0
2019-02-26 14:55:00,84.75,84.75,84.68,84.75,12075.0,65.0027,65.0027,64.949,65.0027,12075.0
2019-02-26 15:00:00,84.76,84.87,84.74,84.87,23450.0,65.0104,65.0947,64.995,65.0947,23450.0
2019-02-26 15:05:00,84.87,84.95,84.84,84.84,14328.0,65.0947,65.1561,65.0717,65.0717,14328.0
2019-02-26 15:10:00,84.82,84.84,84.78,84.79,16401.0,65.0564,65.0717,65.0257,65.0334,16401.0
2019-02-26 15:15:00,84.8,84.91,84.79,84.89,22247.0,65.0411,65.1254,65.0334,65.1101,22247.0
2019-02-26 15:20:00,84.9,84.92,84.83,84.85,19328.0,65.1178,65.1331,65.0641,65.0794,19328.0
2019-02-26 15:25:00,84.83,84.83,84.61,84.63,18222.0,65.0641,65.0641,64.8953,64.9107,18222.0
2019-02-26 15:30:00,84.64,84.71,84.59,84.7,29776.0,64.9183,64.972,64.88,64.9644,29776.0
2019-02-26 15:35:00,84.69,84.69,84.61,84.63,39546.0,64.9567,64.9567,64.8953,64.9107,39546.0
2019-02-26 15:40:00,84.63,84.7,84.57,84.61,30942.0,64.9107,64.9644,64.8646,64.8953,30942.0
2019-02-26 15:45:00,84.61,84.63,84.53,84.54,30627.0,64.8953,64.9107,64.834,64.8416,30627.0
2019-02-26 15:50:00,84.54,84.55,84.47,84.47,37921.0,64.8416,64.8493,64.7879,64.7879,37921.0
2019-02-26 15:55:00,84.48,84.49,84.38,84.41,94875.0,64.7956,64.8033,64.7189,64.7419,94875.0
2019-02-27 09:30:00,84.5,84.61,84.01,84.2,64412.0,64.811,64.8953,64.4351,64.5809,64412.0
2019-02-27 09:35:00,84.1,84.51,84.1,84.19,37554.0,64.5042,64.8186,64.5042,64.5732,37554.0
2019-02-27 09:40:00,84.21,84.4,84.15,84.27,41232.0,64.5885,64.7343,64.5425,64.6345,41232.0
2019-02-27 09:45:00,84.3,84.3,84.1,84.2,53394.0,64.6576,64.6576,64.5042,64.5809,53394.0
2019-02-27 09:50:00,84.17,84.24,84.05,84.1,11534.0,64.5578,64.6115,64.4658,64.5042,11534.0
2019-02-27 09:55:00,84.12,84.34,84.11,84.3,12351.0,64.5195,64.6882,64.5118,64.6576,12351.0
2019-02-27 10:00:00,84.29,84.41,84.18,84.2,13891.0,64.6499,64.7419,64.5655,64.5809,13891.0
2019-02-27 10:05:00,84.2,84.5,84.11,84.5,29907.0,64.5809,64.811,64.5118,64.811,29907.0
2019-02-27 10:10:00,84.5,84.51,83.91,84.09,51825.0,64.811,64.8186,64.3584,64.4965,51825.0
2019-02-27 10:15:00,84.06,84.1,84.01,84.06,9980.0,64.4735,64.5042,64.4351,64.4735,9980.0
2019-02-27 10:20:00,84.02,84.02,83.71,83.73,18676.0,64.4428,64.4428,64.205,64.2204,18676.0
2019-02-27 10:25:00,83.7,83.8,83.65,83.8,18091.0,64.1974,64.2741,64.159,64.2741,18091.0
2019-02-27 10:30:00,83.82,84.15,83.82,84.01,24120.0,64.2894,64.5425,64.2894,64.4351,24120.0
2019-02-27 10:35:00,84.04,84.13,83.89,84.09,19916.0,64.4581,64.5272,64.3431,64.4965,19916.0
2019-02-27 10:40:00,84.07,84.28,84.07,84.23,14546.0,64.4811,64.6422,64.4811,64.6039,14546.0
2019-02-27 10:45:00,84.24,84.24,83.99,84.13,11220.0,64.6115,64.6115,64.4198,64.5272,11220.0
2019-02-27 10:50:00,84.13,84.29,84.06,84.25,13590.0,64.5272,64.6499,64.4735,64.6192,13590.0
2019-02-27 10:55:00,84.25,84.3,84.16,84.27,12374.0,64.6192,64.6576,64.5502,64.6345,12374.0
2019-02-27 11:00:00,84.27,84.45,84.24,84.33,16146.0,64.6345,64.7726,64.6115,64.6806,16146.0
2019-02-27 11:05:00,84.3,84.45,84.22,84.45,16134.0,64.6576,64.7726,64.5962,64.7726,16134.0
2019-02-27 11:10:00,84.45,84.55,84.37,84.44,33334.0,64.7726,64.8493,64.7112,64.7649,33334.0
2019-02-27 11:15:00,84.44,84.46,84.33,84.34,19186.0,64.7649,64.7803,64.6806,64.6882,19186.0
2019-02-27 11:20:00,84.32,84.36,84.11,84.17,38433.0,64.6729,64.7036,64.5118,64.5578,38433.0
2019-02-27 11:25:00,84.18,84.25,84.05,84.08,16410.0,64.5655,64.6192,64.4658,64.4888,16410.0
2019-02-27 11:30:00,84.07,84.16,84.0,84.06,26040.0,64.4811,64.5502,64.4275,64.4735,26040.0
2019-02-27 11:35:00,84.05,84.19,84.02,84.18,30635.0,64.4658,64.5732,64.4428,64.5655,30635.0
2019-02-27 11:40:00,84.19,84.26,84.09,84.13,16551.0,64.5732,64.6269,64.4965,64.5272,16551.0
2019-02-27 11:45:00,84.14,84.18,84.06,84.17,14802.0,64.5348,64.5655,64.4735,64.5578,14802.0
2019-02-27 11:50:00,84.2,84.23,84.16,84.19,11922.0,64.5809,64.6039,64.5502,64.5732,11922.0
2019-02-27 11:55:00,84.21,84.25,84.17,84.21,11236.0,64.5885,64.6192,64.5578,64.5885,11236.0
2019-02-27 12:00:00,84.22,84.26,84.17,84.2,16687.0,64.5962,64.6269,64.5578,64.5809,16687.0
2019-02-27 12:05:00,84.19,84.2,84.09,84.09,9559.0,64.5732,64.5809,64.4965,64.4965,9559.0
2019-02-27 12:10:00,84.09,84.1,84.01,84.05,7951.0,64.4965,64.5042,64.4351,64.4658,7951.0
2019-02-27 12:15:00,84.04,84.11,84.0,84.07,8495.0,64.4581,64.5118,64.4275,64.4811,8495.0
2019-02-27 12:20:00,84.06,84.09,84.03,84.07,20573.0,64.4735,64.4965,64.4505,64.4811,20573.0
2019-02-27 12:25:00,84.07,84.13,84.06,84.06,14005.0,64.4811,64.5272,64.4735,64.4735,14005.0
2019-02-27 12:30:00,84.07,84.13,84.02,84.09,11840.0,64.4811,64.5272,64.4428,64.4965,11840.0
2019-02-27 12:35:00,84.08,84.13,84.01,84.01,16982.0,64.4888,64.5272,64.4351,64.4351,16982.0
2019-02-27 12:40:00,84.02,84.04,83.95,83.95,22504.0,64.4428,64.4581,64.3891,64.3891,22504.0
2019-02-27 12:45:00,83.96,83.96,83.79,83.8,27368.0,64.3968,64.3968,64.2664,64.2741,27368.0
2019-02-27 12:50:00,83.78,83.83,83.7,83.82,20155.0,64.2587,64.2971,64.1974,64.2894,20155.0
2019-02-27 12:55:00,83.82,83.94,83.78,83.81,26093.0,64.2894,64.3814,64.2587,64.2817,26093.0
2019-02-27 13:00:00,83.81,83.82,83.75,83.75,11253.0,64.2817,64.2894,64.2357,64.2357,11253.0
2019-02-27 13:05:00,83.77,83.8,83.72,83.73,15838.0,64.2511,64.2741,64.2127,64.2204,15838.0
2019-02-27 13:10:00,83.74,83.82,83.67,83.82,18603.0,64.228,64.2894,64.1744,64.2894,18603.0
2019-02-27 13:15:00,83.83,83.91,83.82,83.89,15514.0,64.2971,64.3584,64.2894,64.3431,15514.0
2019-02-27 13:20:00,83.89,84.0,83.88,84.0,14498.0,64.3431,64.4275,64.3354,64.4275,14498.0
2019-02-27 13:25:00,84.0,84.0,83.84,83.92,13694.0,64.4275,64.4275,64.3047,64.3661,13694.0
2019-02-27 13:30:00,83.92,83.96,83.87,83.94,7910.0,64.3661,64.3968,64.3277,64.3814,7910.0
2019-02-27 13:35:00,83.94,84.01,83.93,83.96,9937.0,64.3814,64.4351,64.3738,64.3968,9937.0
2019-02-27 13:40:00,83.97,83.97,83.85,83.87,12253.0,64.4044,64.4044,64.3124,64.3277,12253.0
2019-02-27 13:45:00,83.87,83.91,83.8,83.84,13315.0,64.3277,64.3584,64.2741,64.3047,13315.0
2019-02-27 13:50:00,83.81,83.81,83.67,83.7,16000.0,64.2817,64.2817,64.1744,64.1974,16000.0
2019-02-27 13:55:00,83.69,83.78,83.68,83.75,16526.0,64.1897,64.2587,64.182,64.2357,16526.0
2019-02-27 14:00:00,83.75,83.75,83.67,83.71,15759.0,64.2357,64.2357,64.1744,64.205,15759.0
2019-02-27 14:05:00,83.7,83.71,83.67,83.7,20816.0,64.1974,64.205,64.1744,64.1974,20816.0
2019-02-27 14:10:00,83.7,83.74,83.68,83.71,19680.0,64.1974,64.228,64.182,64.205,19680.0
2019-02-27 14:15:00,83.71,83.76,83.67,83.67,13818.0,64.205,64.2434,64.1744,64.1744,13818.0
2019-02-27 14:20:00,83.68,83.71,83.65,83.68,31266.0,64.182,64.205,64.159,64.182,31266.0
2019-02-27 14:25:00,83.68,83.7,83.65,83.69,21323.0,64.182,64.1974,64.159,64.1897,21323.0
2019-02-27 14:30:00,83.68,83.71,83.66,83.69,39902.0,64.182,64.205,64.1667,64.1897,39902.0
2019-02-27 14:35:00,83.69,83.74,83.66,83.72,17928.0,64.1897,64.228,64.1667,64.2127,17928.0
2019-02-27 14:40:00,83.73,83.73,83.66,83.7,25245.0,64.2204,64.2204,64.1667,64.1974,25245.0
2019-02-27 14:45:00,83.71,83.72,83.59,83.64,40410.0,64.205,64.2127,64.113,64.1513,40410.0
2019-02-27 14:50:00,83.65,83.66,83.55,83.56,26613.0,64.159,64.1667,64.0823,64.09,26613.0
2019-02-27 14:55:00,83.55,83.62,83.52,83.61,18334.0,64.0823,64.136,64.0593,64.1283,18334.0
2019-02-27 15:00:00,83.61,83.64,83.52,83.53,22974.0,64.1283,64.1513,64.0593,64.067,22974.0
2019-02-27 15:05:00,83.53,83.57,83.53,83.56,47856.0,64.067,64.0977,64.067,64.09,47856.0
2019-02-27 15:10:00,83.56,83.66,83.54,83.55,35338.0,64.09,64.1667,64.0746,64.0823,35338.0
2019-02-27 15:15:00,83.55,83.57,83.45,83.45,30864.0,64.0823,64.0977,64.0056,64.0056,30864.0
2019-02-27 15:20:00,83.45,83.45,83.31,83.33,36098.0,64.0056,64.0056,63.8982,63.9136,36098.0
2019-02-27 15:25:00,83.34,83.35,83.2,83.24,34546.0,63.9212,63.9289,63.8139,63.8445,34546.0
2019-02-27 15:30:00,83.25,83.32,83.24,83.28,39278.0,63.8522,63.9059,63.8445,63.8752,39278.0
2019-02-27 15:35:00,83.27,83.29,83.22,83.23,47964.0,63.8676,63.8829,63.8292,63.8369,47964.0
2019-02-27 15:40:00,83.23,83.28,83.13,83.17,75947.0,63.8369,63.8752,63.7602,63.7909,75947.0
2019-02-27 15:45:00,83.18,83.2,83.07,83.08,72667.0,63.7985,63.8139,63.7142,63.7218,72667.0
2019-02-27 15:50:00,83.08,83.11,82.92,82.96,141442.0,63.7218,63.7448,63.5991,63.6298,141442.0
2019-02-27 15:55:00,82.97,83.13,82.91,83.1,281560.0,63.6375,63.7602,63.5914,63.7372,281560.0
2019-02-28 09:30:00,83.09,83.3,82.58,82.58,64665.0,63.7295,63.8906,63.3383,63.3383,64665.0
2019-02-28 09:35:00,82.57,82.9,82.57,82.63,24040.0,63.3307,63.5838,63.3307,63.3767,24040.0
2019-02-28 09:40:00,82.68,82.75,82.45,82.62,43177.0,63.415,63.4687,63.2386,63.369,43177.0
2019-02-28 09:45:00,82.63,82.76,82.46,82.47,19364.0,63.3767,63.4764,63.2463,63.254,19364.0
2019-02-28 09:50:00,82.51,82.54,82.28,82.46,51295.0,63.2846,63.3076,63.1082,63.2463,51295.0
2019-02-28 09:55:00,82.46,82.47,82.11,82.31,31407.0,63.2463,63.254,62.9778,63.1312,31407.0
2019-02-28 10:00:00,82.24,82.33,82.1,82.21,26606.0,63.0775,63.1466,62.9702,63.0545,26606.0
2019-02-28 10:05:00,82.18,82.22,81.84,81.93,46034.0,63.0315,63.0622,62.7708,62.8398,46034.0
2019-02-28 10:10:00,81.92,82.2,81.89,82.1,48273.0,62.8321,63.0469,62.8091,62.9702,48273.0
2019-02-28 10:15:00,82.1,82.12,81.95,81.95,21247.0,62.9702,62.9855,62.8551,62.8551,21247.0
2019-02-28 10:20:00,81.94,82.0,81.85,81.86,17826.0,62.8475,62.8935,62.7784,62.7861,17826.0
2019-02-28 10:25:00,81.84,81.86,81.63,81.82,20853.0,62.7708,62.7861,62.6097,62.7554,20853.0
2019-02-28 10:30:00,81.81,82.02,81.79,81.99,22407.0,62.7477,62.9088,62.7324,62.8858,22407.0
2019-02-28 10:35:00,82.0,82.13,81.82,81.93,20721.0,62.8935,62.9932,62.7554,62.8398,20721.0
2019-02-28 10:40:00,81.91,82.0,81.81,81.89,20671.0,62.8244,62.8935,62.7477,62.8091,20671.0
2019-02-28 10:45:00,81.92,81.99,81.81,81.81,22907.0,62.8321,62.8858,62.7477,62.7477,22907.0
2019-02-28 10:50:00,81.82,81.89,81.65,81.87,18179.0,62.7554,62.8091,62.625,62.7938,18179.0
2019-02-28 10:55:00,81.89,82.01,81.74,81.74,21865.0,62.8091,62.9011,62.6941,62.6941,21865.0
2019-02-28 11:00:00,81.73,81.82,81.71,81.76,12084.0,62.6864,62.7554,62.671,62.7094,12084.0
2019-02-28 11:05:00,81.75,81.85,81.57,81.64,35337.0,62.7017,62.7784,62.5637,62.6174,35337.0
2019-02-28 11:10:00,81.67,81.88,81.67,81.82,30899.0,62.6404,62.8014,62.6404,62.7554,30899.0
2019-02-28 11:15:00,81.8,81.97,81.78,81.86,51207.0,62.7401,62.8705,62.7247,62.7861,51207.0
2019-02-28 11:20:00,81.86,81.94,81.84,81.9,27231.0,62.7861,62.8475,62.7708,62.8168,27231.0
2019-02-28 11:25:00,81.91,82.03,81.87,82.01,24832.0,62.8244,62.9165,62.7938,62.9011,24832.0
2019-02-28 11:30:00,81.98,82.18,81.94,82.05,55618.0,62.8781,63.0315,62.8475,62.9318,55618.0
2019-02-28 11:35:00,82.06,82.29,82.06,82.23,23588.0,62.9395,63.1159,62.9395,63.0699,23588.0
2019-02-28 11:40:00,82.22,82.27,82.12,82.15,19255.0,63.0622,63.1006,62.9855,63.0085,19255.0
2019-02-28 11:45:00,82.15,82.18,82.12,82.15,9868.0,63.0085,63.0315,62.9855,63.0085,9868.0
2019-02-28 11:50:00,82.12,82.12,82.04,82.09,13766.0,62.9855,62.9855,62.9242,62.9625,13766.0
2019-02-28 11:55:00,82.09,82.12,82.0,82.06,21812.0,62.9625,62.9855,62.8935,62.9395,21812.0
2019-02-28 12:00:00,82.06,82.09,82.0,82.02,13896.0,62.9395,62.9625,62.8935,62.9088,13896.0
2019-02-28 12:05:00,82.02,82.14,82.02,82.13,42638.0,62.9088,63.0009,62.9088,62.9932,42638.0
2019-02-28 12:10:00,82.14,82.21,82.09,82.13,10942.0,63.0009,63.0545,62.9625,62.9932,10942.0
2019-02-28 12:15:00,82.13,82.2,82.13,82.15,12407.0,62.9932,63.0469,62.9932,63.0085,12407.0
2019-02-28 12:20:00,82.16,82.25,82.15,82.23,10630.0,63.0162,63.0852,63.0085,63.0699,10630.0
2019-02-28 12:25:00,82.22,82.29,82.18,82.23,13686.0,63.0622,63.1159,63.0315,63.0699,13686.0
2019-02-28 12:30:00,82.23,82.23,82.09,82.11,17435.0,63.0699,63.0699,62.9625,62.9778,17435.0
2019-02-28 12:35:00,82.11,82.13,82.05,82.05,13640.0,62.9778,62.9932,62.9318,62.9318,13640.0
2019-02-28 12:40:00,82.03,82.07,81.95,81.96,14236.0,62.9165,62.9472,62.8551,62.8628,14236.0
2019-02-28 12:45:00,81.96,81.96,81.84,81.84,17194.0,62.8628,62.8628,62.7708,62.7708,17194.0
2019-02-28 12:50:00,81.84,81.99,81.84,81.93,32288.0,62.7708,62.8858,62.7708,62.8398,32288.0
2019-02-28 12:55:00,81.93,82.0,81.92,81.97,12516.0,62.8398,62.8935,62.8321,62.8705,12516.0
2019-02-28 13:00:00,81.97,81.97,81.89,81.91,23094.0,62.8705,62.8705,62.8091,62.8244,23094.0
2019-02-28 13:05:00,81.91,82.02,81.91,82.01,14158.0,62.8244,62.9088,62.8244,62.9011,14158.0
2019-02-28 13:10:00,82.01,82.01,81.9,81.95,11660.0,62.9011,62.9011,62.8168,62.8551,11660.0
2019-02-28 13:15:00,81.95,82.06,81.94,82.01,14944.0,62.8551,62.9395,62.8475,62.9011,14944.0
2019-02-28 13:20:00,82.02,82.04,81.96,81.98,12714.0,62.9088,62.9242,62.8628,62.8781,12714.0
2019-02-28 13:25:00,81.97,82.03,81.95,82.0,19757.0,62.8705,62.9165,62.8551,62.8935,19757.0
2019-02-28 13:30:00,81.99,82.12,81.99,82.11,21437.0,62.8858,62.9855,62.8858,62.9778,21437.0
2019-02-28 13:35:00,82.11,82.15,82.03,82.05,63694.0,62.9778,63.0085,62.9165,62.9318,63694.0
2019-02-28 13:40:00,82.04,82.04,81.87,81.87,21566.0,62.9242,62.9242,62.7938,62.7938,21566.0
2019-02-28 13:45:00,81.87,81.89,81.79,81.89,17360.0,62.7938,62.8091,62.7324,62.8091,17360.0
2019-02-28 13:50:00,81.89,81.95,81.88,81.95,15800.0,62.8091,62.8551,62.8014,62.8551,15800.0
2019-02-28 13:55:00,81.95,81.96,81.82,81.83,24794.0,62.8551,62.8628,62.7554,62.7631,24794.0
2019-02-28 14:00:00,81.83,81.85,81.7,81.72,35039.0,62.7631,62.7784,62.6634,62.6787,35039.0
2019-02-28 14:05:00,81.72,81.76,81.64,81.65,22866.0,62.6787,62.7094,62.6174,62.625,22866.0
2019-02-28 14:10:00,81.65,81.68,81.6,81.65,36299.0,62.625,62.648,62.5867,62.625,36299.0
2019-02-28 14:15:00,81.65,81.83,81.64,81.8,23030.0,62.625,62.7631,62.6174,62.7401,23030.0
2019-02-28 14:20:00,81.81,81.87,81.8,81.84,13056.0,62.7477,62.7938,62.7401,62.7708,13056.0
2019-02-28 14:25:00,81.85,81.92,81.81,81.81,21645.0,62.7784,62.8321,62.7477,62.7477,21645.0
2019-02-28 14:30:00,81.82,81.84,81.74,81.76,17886.0,62.7554,62.7708,62.6941,62.7094,17886.0
2019-02-28 14:35:00,81.76,81.82,81.75,81.8,20491.0,62.7094,62.7554,62.7017,62.7401,20491.0
2019-02-28 14:40:00,81.79,81.81,81.75,81.8,18535.0,62.7324,62.7477,62.7017,62.7401,18535.0
2019-02-28 14:45:00,81.81,81.81,81.73,81.76,16890.0,62.7477,62.7477,62.6864,62.7094,16890.0
2019-02-28 14:50:00,81.77,81.78,81.72,81.77,18255.0,62.7171,62.7247,62.6787,62.7171,18255.0
2019-02-28 14:55:00,81.76,81.87,81.75,81.86,18955.0,62.7094,62.7938,62.7017,62.7861,18955.0
2019-02-28 15:00:00,81.85,81.88,81.79,81.85,19050.0,62.7784,62.8014,62.7324,62.7784,19050.0
2019-02-28 15:05:00,81.86,81.88,81.82,81.84,20770.0,62.7861,62.8014,62.7554,62.7708,20770.0
2019-02-28 15:10:00,81.85,81.86,81.8,81.81,26637.0,62.7784,62.7861,62.7401,62.7477,26637.0
2019-02-28 15:15:00,81.82,81.82,81.76,81.77,21277.0,62.7554,62.7554,62.7094,62.7171,21277.0
2019-02-28 15:20:00,81.77,81.87,81.76,81.83,33413.0,62.7171,62.7938,62.7094,62.7631,33413.0
2019-02-28 15:25:00,81.84,81.93,81.83,81.87,29825.0,62.7708,62.8398,62.7631,62.7938,29825.0
2019-02-28 15:30:00,81.85,81.86,81.77,81.83,51596.0,62.7784,62.7861,62.7171,62.7631,51596.0
2019-02-28 15:35:00,81.81,81.85,81.75,81.78,62558.0,62.7477,62.7784,62.7017,62.7247,62558.0
2019-02-28 15:40:00,81.79,81.8,81.68,81.69,49913.0,62.7324,62.7401,62.648,62.6557,49913.0
2019-02-28 15:45:00,81.69,81.76,81.64,81.72,63338.0,62.6557,62.7094,62.6174,62.6787,63338.0
2019-02-28 15:50:00,81.71,81.75,81.68,81.74,72825.0,62.671,62.7017,62.648,62.6941,72825.0
2019-02-28 15:55:00,81.74,81.74,81.53,81.56,219355.0,62.6941,62.6941,62.533,62.556,219355.0
2019-03-01 09:30:00,82.12,82.6,81.95,82.36,116234.0,62.9855,63.3537,62.8551,63.1696,116234.0
2019-03-01 09:35:00,82.35,82.5,82.16,82.49,28875.0,63.1619,63.277,63.0162,63.2693,28875.0
2019-03-01 09:40:00,82.5,82.76,82.46,82.59,33654.0,63.277,63.4764,63.2463,63.346,33654.0
2019-03-01 09:45:00,82.54,82.8,82.54,82.63,30070.0,63.3076,63.5071,63.3076,63.3767,30070.0
2019-03-01 09:50:00,82.64,82.81,82.64,82.76,12936.0,63.3843,63.5147,63.3843,63.4764,12936.0
2019-03-01 09:55:00,82.76,82.9,82.65,82.69,28982.0,63.4764,63.5838,63.392,63.4227,28982.0
2019-03-01 10:00:00,82.64,82.83,82.61,82.74,25532.0,63.3843,63.5301,63.3613,63.461,25532.0
2019-03-01 10:05:00,82.77,82.78,82.6,82.7,18013.0,63.4841,63.4917,63.3537,63.4304,18013.0
2019-03-01 10:10:00,82.72,82.85,82.57,82.78,21163.0,63.4457,63.5454,63.3307,63.4917,21163.0
2019-03-01 10:15:00,82.77,82.78,82.7,82.74,21100.0,63.4841,63.4917,63.4304,63.461,21100.0
2019-03-01 10:20:00,82.72,82.75,82.44,82.48,22954.0,63.4457,63.4687,63.2309,63.2616,22954.0
2019-03-01 10:25:00,82.46,82.63,82.43,82.53,9194.0,63.2463,63.3767,63.2233,63.3,9194.0
2019-03-01 10:30:00,82.55,82.55,82.3,82.36,25263.0,63.3153,63.3153,63.1236,63.1696,25263.0
2019-03-01 10:35:00,82.34,82.47,82.3,82.41,15056.0,63.1542,63.254,63.1236,63.2079,15056.0
2019-03-01 10:40:00,82.39,82.58,82.33,82.54,42362.0,63.1926,63.3383,63.1466,63.3076,42362.0
2019-03-01 10:45:00,82.54,82.59,82.4,82.49,24267.0,63.3076,63.346,63.2003,63.2693,24267.0
2019-03-01 10:50:00,82.49,82.55,82.44,82.54,22941.0,63.2693,63.3153,63.2309,63.3076,22941.0
2019-03-01 10:55:00,82.54,82.58,82.51,82.53,13755.0,63.3076,63.3383,63.2846,63.3,13755.0
2019-03-01 11:00:00,82.55,82.57,82.4,82.46,34428.0,63.3153,63.3307,63.2003,63.2463,34428.0
2019-03-01 11:05:00,82.46,82.49,82.27,82.28,9757.0,63.2463,63.2693,63.1006,63.1082,9757.0
2019-03-01 11:10:00,82.27,82.27,82.05,82.12,13315.0,63.1006,63.1006,62.9318,62.9855,13315.0
2019-03-01 11:15:00,82.09,82.23,82.07,82.19,11456.0,62.9625,63.0699,62.9472,63.0392,11456.0
2019-03-01 11:20:00,82.18,82.18,82.08,82.13,13554.0,63.0315,63.0315,62.9548,62.9932,13554.0
2019-03-01 11:25:00,82.11,82.22,82.08,82.22,13154.0,62.9778,63.0622,62.9548,63.0622,13154.0
2019-03-01 11:30:00,82.23,82.27,82.17,82.21,11919.0,63.0699,63.1006,63.0239,63.0545,11919.0
2019-03-01 11:35:00,82.22,82.35,82.18,82.28,15394.0,63.0622,63.1619,63.0315,63.1082,15394.0
2019-03-01 11:40:00,82.29,82.36,82.26,82.32,9195.0,63.1159,63.1696,63.0929,63.1389,9195.0
2019-03-01 11:45:00,82.32,82.45,82.27,82.41,24600.0,63.1389,63.2386,63.1006,63.2079,24600.0
2019-03-01 11:50:00,82.41,82.46,82.16,82.19,20145.0,63.2079,63.2463,63.0162,63.0392,20145.0
2019-03-01 11:55:00,82.18,82.24,82.12,82.2,14858.0,63.0315,63.0775,62.9855,63.0469,14858.0
2019-03-01 12:00:00,82.22,82.29,82.2,82.23,16062.0,63.0622,63.1159,63.0469,63.0699,16062.0
2019-03-01 12:05:00,82.25,82.3,82.19,82.2,15028.0,63.0852,63.1236,63.0392,63.0469,15028.0
2019-03-01 12:10:00,82.19,82.34,82.15,82.32,12007.0,63.0392,63.1542,63.0085,63.1389,12007.0
2019-03-01 12:15:00,82.31,82.31,82.22,82.3,10307.0,63.1312,63.1312,63.0622,63.1236,10307.0
2019-03-01 12:20:00,82.3,82.35,82.26,82.33,7428.0,63.1236,63.1619,63.0929,63.1466,7428.0
2019-03-01 12:25:00,82.33,82.47,82.33,82.44,12737.0,63.1466,63.254,63.1466,63.2309,12737.0
2019-03-01 12:30:00,82.44,82.48,82.4,82.48,19327.0,63.2309,63.2616,63.2003,63.2616,19327.0
2019-03-01 12:35:00,82.5,82.67,82.49,82.65,36938.0,63.277,63.4074,63.2693,63.392,36938.0
2019-03-01 12:40:00,82.64,82.64,82.52,82.54,7761.0,63.3843,63.3843,63.2923,63.3076,7761.0
2019-03-01 12:45:00,82.53,82.59,82.49,82.59,9550.0,63.3,63.346,63.2693,63.346,9550.0
2019-03-01 12:50:00,82.6,82.6,82.53,82.53,11520.0,63.3537,63.3537,63.3,63.3,11520.0
2019-03-01 12:55:00,82.54,82.58,82.5,82.57,14298.0,63.3076,63.3383,63.277,63.3307,14298.0
2019-03-01 13:00:00,82.57,82.59,82.5,82.51,9096.0,63.3307,63.346,63.277,63.2846,9096.0
2019-03-01 13:05:00,82.51,82.54,82.45,82.53,25665.0,63.2846,63.3076,63.2386,63.3,25665.0
2019-03-01 13:10:00,82.53,82.58,82.51,82.58,13164.0,63.3,63.3383,63.2846,63.3383,13164.0
2019-03-01 13:15:00,82.59,82.59,82.52,82.55,10372.0,63.346,63.346,63.2923,63.3153,10372.0
2019-03-01 13:20:00,82.55,82.55,82.47,82.53,13681.0,63.3153,63.3153,63.254,63.3,13681.0
2019-03-01 13:25:00,82.53,82.57,82.49,82.53,23363.0,63.3,63.3307,63.2693,63.3,23363.0
2019-03-01 13:30:00,82.54,82.59,82.53,82.55,10930.0,63.3076,63.346,63.3,63.3153,10930.0
2019-03-01 13:35:00,82.54,82.55,82.42,82.43,24320.0,63.3076,63.3153,63.2156,63.2233,24320.0
2019-03-01 13:40:00,82.43,82.48,82.42,82.45,12691.0,63.2233,63.2616,63.2156,63.2386,12691.0
2019-03-01 13:45:00,82.45,82.46,82.38,82.41,11003.0,63.2386,63.2463,63.1849,63.2079,11003.0
2019-03-01 13:50:00,82.41,82.46,82.38,82.43,10939.0,63.2079,63.2463,63.1849,63.2233,10939.0
2019-03-01 13:55:00,82.43,82.49,82.41,82.47,13163.0,63.2233,63.2693,63.2079,63.254,13163.0
2019-03-01 14:00:00,82.47,82.57,82.46,82.51,28493.0,63.254,63.3307,63.2463,63.2846,28493.0
2019-03-01 14:05:00,82.5,82.56,82.49,82.55,19617.0,63.277,63.323,63.2693,63.3153,19617.0
2019-03-01 14:10:00,82.56,82.63,82.55,82.58,32908.0,63.323,63.3767,63.3153,63.3383,32908.0
2019-03-01 14:15:00,82.58,82.58,82.51,82.54,13425.0,63.3383,63.3383,63.2846,63.3076,13425.0
2019-03-01 14:20:00,82.54,82.75,82.54,82.74,17387.0,63.3076,63.4687,63.3076,63.461,17387.0
2019-03-01 14:25:00,82.74,82.76,82.65,82.71,29710.0,63.461,63.4764,63.392,63.438,29710.0
2019-03-01 14:30:00,82.73,82.74,82.5,82.52,26090.0,63.4534,63.461,63.277,63.2923,26090.0
2019-03-01 14:35:00,82.52,82.65,82.52,82.59,28206.0,63.2923,63.392,63.2923,63.346,28206.0
2019-03-01 14:40:00,82.59,82.65,82.55,82.63,22242.0,63.346,63.392,63.3153,63.3767,22242.0
2019-03-01 14:45:00,82.62,82.67,82.58,82.62,18229.0,63.369,63.4074,63.3383,63.369,18229.0
2019-03-01 14:50:00,82.63,82.67,82.61,82.66,26584.0,63.3767,63.4074,63.3613,63.3997,26584.0
2019-03-01 14:55:00,82.68,82.72,82.61,82.64,22124.0,63.415,63.4457,63.3613,63.3843,22124.0
2019-03-01 15:00:00,82.64,82.64,82.55,82.62,19831.0,63.3843,63.3843,63.3153,63.369,19831.0
2019-03-01 15:05:00,82.61,82.71,82.6,82.67,23536.0,63.3613,63.438,63.3537,63.4074,23536.0
2019-03-01 15:10:00,82.67,82.67,82.64,82.67,16499.0,63.4074,63.4074,63.3843,63.4074,16499.0
2019-03-01 15:15:00,82.67,82.69,82.63,82.66,17430.0,63.4074,63.4227,63.3767,63.3997,17430.0
2019-03-01 15:20:00,82.66,82.69,82.65,82.69,19661.0,63.3997,63.4227,63.392,63.4227,19661.0
2019-03-01 15:25:00,82.69,82.75,82.66,82.73,21476.0,63.4227,63.4687,63.3997,63.4534,21476.0
2019-03-01 15:30:00,82.74,82.75,82.59,82.63,41943.0,63.461,63.4687,63.346,63.3767,41943.0
2019-03-01 15:35:00,82.64,82.7,82.61,82.65,44054.0,63.3843,63.4304,63.3613,63.392,44054.0
2019-03-01 15:40:00,82.64,82.77,82.63,82.75,51690.0,63.3843,63.4841,63.3767,63.4687,51690.0
2019-03-01 15:45:00,82.77,82.79,82.64,82.7,76578.0,63.4841,63.4994,63.3843,63.4304,76578.0
2019-03-01 15:50:00,82.69,82.73,82.58,82.58,68118.0,63.4227,63.4534,63.3383,63.3383,68118.0
2019-03-01 15:55:00,82.57,82.97,82.54,82.9,248520.0,63.3307,63.6375,63.3076,63.5838,248520.0
2019-03-04 09:30:00,83.66,83.66,83.1,83.22,51869.0,64.1667,64.1667,63.7372,63.8292,51869.0
2019-03-04 09:35:00,83.23,83.51,83.17,83.36,18295.0,63.8369,64.0516,63.7909,63.9366,18295.0
2019-03-04 09:40:00,83.37,83.67,83.37,83.55,11615.0,63.9443,64.1744,63.9443,64.0823,11615.0
2019-03-04 09:45:00,83.51,83.53,83.31,83.32,24262.0,64.0516,64.067,63.8982,63.9059,24262.0
2019-03-04 09:50:00,83.3,83.36,83.07,83.14,18944.0,63.8906,63.9366,63.7142,63.7678,18944.0
2019-03-04 09:55:00,83.18,83.24,83.03,83.07,18567.0,63.7985,63.8445,63.6835,63.7142,18567.0
2019-03-04 10:00:00,83.06,83.07,82.85,82.95,26521.0,63.7065,63.7142,63.5454,63.6221,26521.0
2019-03-04 10:05:00,82.95,83.08,82.92,83.02,30393.0,63.6221,63.7218,63.5991,63.6758,30393.0
2019-03-04 10:10:00,82.98,83.04,82.78,82.82,23389.0,63.6451,63.6911,63.4917,63.5224,23389.0
2019-03-04 10:15:00,82.85,82.95,82.79,82.89,35396.0,63.5454,63.6221,63.4994,63.5761,35396.0
2019-03-04 10:20:00,82.89,82.89,82.72,82.79,20926.0,63.5761,63.5761,63.4457,63.4994,20926.0
2019-03-04 10:25:00,82.78,82.95,82.73,82.92,16981.0,63.4917,63.6221,63.4534,63.5991,16981.0
2019-03-04 10:30:00,82.97,83.02,82.81,82.81,17732.0,63.6375,63.6758,63.5147,63.5147,17732.0
2019-03-04 10:35:00,82.81,82.81,82.69,82.74,16605.0,63.5147,63.5147,63.4227,63.461,16605.0
2019-03-04 10:40:00,82.71,82.76,82.65,82.66,14187.0,63.438,63.4764,63.392,63.3997,14187.0
2019-03-04 10:45:00,82.66,82.8,82.65,82.75,21974.0,63.3997,63.5071,63.392,63.4687,21974.0
2019-03-04 10:50:00,82.74,82.78,82.67,82.68,14793.0,63.461,63.4917,63.4074,63.415,14793.0
2019-03-04 10:55:00,82.68,82.7,82.61,82.69,13151.0,63.415,63.4304,63.3613,63.4227,13151.0
2019-03-04 11:00:00,82.68,82.77,82.66,82.72,13607.0,63.415,63.4841,63.3997,63.4457,13607.0
2019-03-04 11:05:00,82.72,82.74,82.57,82.61,8551.0,63.4457,63.461,63.3307,63.3613,8551.0
2019-03-04 11:10:00,82.57,82.72,82.54,82.66,12025.0,63.3307,63.4457,63.3076,63.3997,12025.0
2019-03-04 11:15:00,82.66,82.76,82.59,82.75,13690.0,63.3997,63.4764,63.346,63.4687,13690.0
2019-03-04 11:20:00,82.74,82.76,82.56,82.59,60851.0,63.461,63.4764,63.323,63.346,60851.0
2019-03-04 11:25:00,82.6,82.65,82.47,82.49,25947.0,63.3537,63.392,63.254,63.2693,25947.0
2019-03-04 11:30:00,82.51,82.57,82.42,82.46,18927.0,63.2846,63.3307,63.2156,63.2463,18927.0
2019-03-04 11:35:00,82.48,82.65,82.48,82.62,19347.0,63.2616,63.392,63.2616,63.369,19347.0
2019-03-04 11:40:00,82.6,82.63,82.53,82.57,48726.0,63.3537,63.3767,63.3,63.3307,48726.0
2019-03-04 11:45:00,82.56,82.67,82.53,82.63,25299.0,63.323,63.4074,63.3,63.3767,25299.0
2019-03-04 11:50:00,82.62,82.69,82.56,82.56,25933.0,63.369,63.4227,63.323,63.323,25933.0
2019-03-04 11:55:00,82.54,82.54,82.2,82.27,33840.0,63.3076,63.3076,63.0469,63.1006,33840.0
2019-03-04 12:00:00,82.26,82.35,82.22,82.31,35982.0,63.0929,63.1619,63.0622,63.1312,35982.0
2019-03-04 12:05:00,82.3,82.36,82.19,82.35,56568.0,63.1236,63.1696,63.0392,63.1619,56568.0
2019-03-04 12:10:00,82.33,82.35,82.1,82.1,25635.0,63.1466,63.1619,62.9702,62.9702,25635.0
2019-03-04 12:15:00,82.12,82.16,81.87,81.96,55068.0,62.9855,63.0162,62.7938,62.8628,55068.0
2019-03-04 12:20:00,81.99,82.05,81.93,81.98,64653.0,62.8858,62.9318,62.8398,62.8781,64653.0
2019-03-04 12:25:00,81.97,82.0,81.78,81.89,26019.0,62.8705,62.8935,62.7247,62.8091,26019.0
2019-03-04 12:30:00,81.88,81.89,81.79,81.89,9935.0,62.8014,62.8091,62.7324,62.8091,9935.0
2019-03-04 12:35:00,81.89,81.89,81.56,81.62,33546.0,62.8091,62.8091,62.556,62.602,33546.0
2019-03-04 12:40:00,81.59,81.59,81.38,81.42,22293.0,62.579,62.579,62.4179,62.4486,22293.0
2019-03-04 12:45:00,81.44,81.44,81.27,81.32,20136.0,62.464,62.464,62.3336,62.3719,20136.0
2019-03-04 12:50:00,81.31,81.36,81.21,81.21,29649.0,62.3642,62.4026,62.2875,62.2875,29649.0
2019-03-04 12:55:00,81.22,81.23,81.08,81.23,20556.0,62.2952,62.3029,62.1878,62.3029,20556.0
2019-03-04 13:00:00,81.2,81.21,81.05,81.06,9312.0,62.2799,62.2875,62.1648,62.1725,9312.0
2019-03-04 13:05:00,81.04,81.13,80.91,80.98,34240.0,62.1572,62.2262,62.0574,62.1111,34240.0
2019-03-04 13:10:00,80.95,81.14,80.95,81.1,16195.0,62.0881,62.2339,62.0881,62.2032,16195.0
2019-03-04 13:15:00,81.11,81.22,81.09,81.15,13463.0,62.2108,62.2952,62.1955,62.2415,13463.0
2019-03-04 13:20:00,81.16,81.38,81.15,81.26,21643.0,62.2492,62.4179,62.2415,62.3259,21643.0
2019-03-04 13:25:00,81.24,81.44,81.2,81.37,21899.0,62.3106,62.464,62.2799,62.4103,21899.0
2019-03-04 13:30:00,81.35,81.38,81.23,81.26,26992.0,62.3949,62.4179,62.3029,62.3259,26992.0
2019-03-04 13:35:00,81.23,81.28,81.2,81.23,15674.0,62.3029,62.3412,62.2799,62.3029,15674.0
2019-03-04 13:40:00,81.23,81.37,81.23,81.33,22204.0,62.3029,62.4103,62.3029,62.3796,22204.0
2019-03-04 13:45:00,81.34,81.48,81.28,81.48,17972.0,62.3873,62.4946,62.3412,62.4946,17972.0
2019-03-04 13:50:00,81.48,81.65,81.46,81.63,14341.0,62.4946,62.625,62.4793,62.6097,14341.0
2019-03-04 13:55:00,81.6,81.82,81.6,81.79,30844.0,62.5867,62.7554,62.5867,62.7324,30844.0
2019-03-04 14:00:00,81.78,81.9,81.78,81.84,21811.0,62.7247,62.8168,62.7247,62.7708,21811.0
2019-03-04 14:05:00,81.83,81.92,81.82,81.84,11098.0,62.7631,62.8321,62.7554,62.7708,11098.0
2019-03-04 14:10:00,81.82,81.96,81.81,81.96,13505.0,62.7554,62.8628,62.7477,62.8628,13505.0
2019-03-04 14:15:00,81.96,82.03,81.78,81.83,38441.0,62.8628,62.9165,62.7247,62.7631,38441.0
2019-03-04 14:20:00,81.83,81.96,81.81,81.96,9363.0,62.7631,62.8628,62.7477,62.8628,9363.0
2019-03-04 14:25:00,81.96,82.09,81.95,82.07,10095.0,62.8628,62.9625,62.8551,62.9472,10095.0
2019-03-04 14:30:00,82.08,82.08,81.99,82.03,13358.0,62.9548,62.9548,62.8858,62.9165,13358.0
2019-03-04 14:35:00,82.04,82.05,81.95,81.98,12939.0,62.9242,62.9318,62.8551,62.8781,12939.0
2019-03-04 14:40:00,81.98,82.04,81.94,81.99,14077.0,62.8781,62.9242,62.8475,62.8858,14077.0
2019-03-04 14:45:00,81.98,81.98,81.88,81.92,11532.0,62.8781,62.8781,62.8014,62.8321,11532.0
2019-03-04 14:50:00,81.93,82.09,81.93,82.03,14200.0,62.8398,62.9625,62.8398,62.9165,14200.0
2019-03-04 14:55:00,82.03,82.03,81.91,81.91,10483.0,62.9165,62.9165,62.8244,62.8244,10483.0
2019-03-04 15:00:00,81.91,81.93,81.8,81.89,18193.0,62.8244,62.8398,62.7401,62.8091,18193.0
2019-03-04 15:05:00,81.88,81.94,81.86,81.89,12609.0,62.8014,62.8475,62.7861,62.8091,12609.0
2019-03-04 15:10:00,81.89,82.0,81.89,81.97,14238.0,62.8091,62.8935,62.8091,62.8705,14238.0
2019-03-04 15:15:00,81.97,82.13,81.94,82.11,15266.0,62.8705,62.9932,62.8475,62.9778,15266.0
2019-03-04 15:20:00,82.11,82.17,82.09,82.13,25285.0,62.9778,63.0239,62.9625,62.9932,25285.0
2019-03-04 15:25:00,82.13,82.3,82.13,82.22,22126.0,62.9932,63.1236,62.9932,63.0622,22126.0
2019-03-04 15:30:00,82.22,82.42,82.22,82.41,34744.0,63.0622,63.2156,63.0622,63.2079,34744.0
2019-03-04 15:35:00,82.41,82.49,82.4,82.42,29860.0,63.2079,63.2693,63.2003,63.2156,29860.0
2019-03-04 15:40:00,82.41,82.51,82.4,82.49,44640.0,63.2079,63.2846,63.2003,63.2693,44640.0
2019-03-04 15:45:00,82.5,82.52,82.36,82.36,56254.0,63.277,63.2923,63.1696,63.1696,56254.0
2019-03-04 15:50:00,82.36,82.52,82.34,82.42,55937.0,63.1696,63.2923,63.1542,63.2156,55937.0
2019-03-04 15:55:00,82.41,82.59,82.35,82.56,163435.0,63.2079,63.346,63.1619,63.323,163435.0
2019-03-05 09:30:00,82.5,82.5,82.0,82.13,86669.0,63.277,63.277,62.8935,62.9932,86669.0
2019-03-05 09:35:00,82.11,82.17,81.93,82.0,23550.0,62.9778,63.0239,62.8398,62.8935,23550.0
2019-03-05 09:40:00,81.98,82.06,81.61,81.65,14609.0,62.8781,62.9395,62.5943,62.625,14609.0
2019-03-05 09:45:00,81.62,81.68,81.3,81.38,80843.0,62.602,62.648,62.3566,62.4179,80843.0
2019-03-05 09:50:00,81.4,81.52,81.25,81.4,68736.0,62.4333,62.5253,62.3182,62.4333,68736.0
2019-03-05 09:55:00,81.41,81.63,81.38,81.49,18226.0,62.4409,62.6097,62.4179,62.5023,18226.0
2019-03-05 10:00:00,81.52,81.63,81.38,81.43,37199.0,62.5253,62.6097,62.4179,62.4563,37199.0
2019-03-05 10:05:00,81.44,81.68,81.31,81.37,26555.0,62.464,62.648,62.3642,62.4103,26555.0
2019-03-05 10:10:00,81.31,81.38,81.14,81.2,38609.0,62.3642,62.4179,62.2339,62.2799,38609.0
2019-03-05 10:15:00,81.2,81.32,81.16,81.32,34253.0,62.2799,62.3719,62.2492,62.3719,34253.0
2019-03-05 10:20:00,81.32,81.38,81.25,81.35,36727.0,62.3719,62.4179,62.3182,62.3949,36727.0
2019-03-05 10:25:00,81.34,81.47,81.27,81.28,49673.0,62.3873,62.487,62.3336,62.3412,49673.0
2019-03-05 10:30:00,81.31,81.44,81.25,81.32,17878.0,62.3642,62.464,62.3182,62.3719,17878.0
2019-03-05 10:35:00,81.31,81.33,81.25,81.3,17991.0,62.3642,62.3796,62.3182,62.3566,17991.0
2019-03-05 10:40:00,81.29,81.32,80.98,81.03,74923.0,62.3489,62.3719,62.1111,62.1495,74923.0
2019-03-05 10:45:00,81.04,81.13,81.01,81.09,30697.0,62.1572,62.2262,62.1341,62.1955,30697.0
2019-03-05 10:50:00,81.08,81.23,81.05,81.07,28557.0,62.1878,62.3029,62.1648,62.1802,28557.0
2019-03-05 10:55:00,81.07,81.13,80.99,81.1,30579.0,62.1802,62.2262,62.1188,62.2032,30579.0
2019-03-05 11:00:00,81.1,81.22,81.1,81.15,25558.0,62.2032,62.2952,62.2032,62.2415,25558.0
2019-03-05 11:05:00,81.16,81.25,81.01,81.25,22885.0,62.2492,62.3182,62.1341,62.3182,22885.0
2019-03-05 11:10:00,81.26,81.32,81.16,81.17,27712.0,62.3259,62.3719,62.2492,62.2569,27712.0
2019-03-05 11:15:00,81.15,81.26,81.05,81.05,22728.0,62.2415,62.3259,62.1648,62.1648,22728.0
2019-03-05 11:20:00,81.06,81.1,80.87,80.88,35583.0,62.1725,62.2032,62.0268,62.0344,35583.0
2019-03-05 11:25:00,80.89,80.9,80.64,80.67,48376.0,62.0421,62.0498,61.8504,61.8734,48376.0
2019-03-05 11:30:00,80.68,80.7,80.51,80.63,34119.0,61.881,61.8964,61.7507,61.8427,34119.0
2019-03-05 11:35:00,80.63,80.8,80.62,80.8,29919.0,61.8427,61.9731,61.835,61.9731,29919.0
2019-03-05 11:40:00,80.81,81.02,80.78,80.98,43164.0,61.9807,62.1418,61.9577,62.1111,43164.0
2019-03-05 11:45:00,81.01,81.13,80.99,81.07,21660.0,62.1341,62.2262,62.1188,62.1802,21660.0
2019-03-05 11:50:00,81.06,81.1,80.84,80.89,30326.0,62.1725,62.2032,62.0038,62.0421,30326.0
2019-03-05 11:55:00,80.89,81.06,80.84,81.06,18459.0,62.0421,62.1725,62.0038,62.1725,18459.0
2019-03-05 12:00:00,81.06,81.08,80.94,80.98,16073.0,62.1725,62.1878,62.0805,62.1111,16073.0
2019-03-05 12:05:00,81.0,81.02,80.94,80.98,18157.0,62.1265,62.1418,62.0805,62.1111,18157.0
2019-03-05 12:10:00,80.98,81.02,80.92,80.94,16143.0,62.1111,62.1418,62.0651,62.0805,16143.0
2019-03-05 12:15:00,80.93,80.94,80.87,80.92,22719.0,62.0728,62.0805,62.0268,62.0651,22719.0
2019-03-05 12:20:00,80.91,81.01,80.91,81.0,11901.0,62.0574,62.1341,62.0574,62.1265,11901.0
2019-03-05 12:25:00,81.01,81.06,80.93,80.94,77144.0,62.1341,62.1725,62.0728,62.0805,77144.0
2019-03-05 12:30:00,80.94,81.01,80.91,80.92,16327.0,62.0805,62.1341,62.0574,62.0651,16327.0
2019-03-05 12:35:00,80.92,80.98,80.91,80.98,11314.0,62.0651,62.1111,62.0574,62.1111,11314.0
2019-03-05 12:40:00,80.98,81.01,80.95,80.98,24579.0,62.1111,62.1341,62.0881,62.1111,24579.0
2019-03-05 12:45:00,80.97,80.97,80.86,80.89,11662.0,62.1035,62.1035,62.0191,62.0421,11662.0
2019-03-05 12:50:00,80.89,81.03,80.88,81.0,13167.0,62.0421,62.1495,62.0344,62.1265,13167.0
2019-03-05 12:55:00,81.02,81.07,80.98,81.02,22058.0,62.1418,62.1802,62.1111,62.1418,22058.0
2019-03-05 13:00:00,81.02,81.12,80.99,81.06,13284.0,62.1418,62.2185,62.1188,62.1725,13284.0
2019-03-05 13:05:00,81.09,81.16,81.09,81.15,13182.0,62.1955,62.2492,62.1955,62.2415,13182.0
2019-03-05 13:10:00,81.15,81.32,81.14,81.31,64239.0,62.2415,62.3719,62.2339,62.3642,64239.0
2019-03-05 13:15:00,81.33,81.42,81.29,81.4,26265.0,62.3796,62.4486,62.3489,62.4333,26265.0
2019-03-05 13:20:00,81.39,81.41,81.32,81.34,21097.0,62.4256,62.4409,62.3719,62.3873,21097.0
2019-03-05 13:25:00,81.34,81.37,81.2,81.2,17463.0,62.3873,62.4103,62.2799,62.2799,17463.0
2019-03-05 13:30:00,81.21,81.28,81.15,81.27,20402.0,62.2875,62.3412,62.2415,62.3336,20402.0
2019-03-05 13:35:00,81.28,81.37,81.28,81.34,12742.0,62.3412,62.4103,62.3412,62.3873,12742.0
2019-03-05 13:40:00,81.33,81.33,81.26,81.28,14112.0,62.3796,62.3796,62.3259,62.3412,14112.0
2019-03-05 13:45:00,81.28,81.3,81.23,81.28,14182.0,62.3412,62.3566,62.3029,62.3412,14182.0
2019-03-05 13:50:00,81.29,81.32,81.22,81.23,10454.0,62.3489,62.3719,62.2952,62.3029,10454.0
2019-03-05 13:55:00,81.24,81.29,81.23,81.23,16314.0,62.3106,62.3489,62.3029,62.3029,16314.0
2019-03-05 14:00:00,81.23,81.26,81.17,81.17,30398.0,62.3029,62.3259,62.2569,62.2569,30398.0
2019-03-05 14:05:00,81.17,81.18,81.1,81.18,23858.0,62.2569,62.2645,62.2032,62.2645,23858.0
2019-03-05 14:10:00,81.17,81.27,81.16,81.24,17184.0,62.2569,62.3336,62.2492,62.3106,17184.0
2019-03-05 14:15:00,81.24,81.32,81.23,81.31,17586.0,62.3106,62.3719,62.3029,62.3642,17586.0
2019-03-05 14:20:00,81.31,81.37,81.25,81.28,22494.0,62.3642,62.4103,62.3182,62.3412,22494.0
2019-03-05 14:25:00,81.29,81.29,81.19,81.26,28785.0,62.3489,62.3489,62.2722,62.3259,28785.0
2019-03-05 14:30:00,81.29,81.44,81.29,81.37,15691.0,62.3489,62.464,62.3489,62.4103,15691.0
2019-03-05 14:35:00,81.38,81.47,81.36,81.47,17015.0,62.4179,62.487,62.4026,62.487,17015.0
2019-03-05 14:40:00,81.48,81.49,81.31,81.33,27228.0,62.4946,62.5023,62.3642,62.3796,27228.0
2019-03-05 14:45:00,81.32,81.33,81.23,81.3,30800.0,62.3719,62.3796,62.3029,62.3566,30800.0
2019-03-05 14:50:00,81.3,81.3,81.21,81.24,10979.0,62.3566,62.3566,62.2875,62.3106,10979.0
2019-03-05 14:55:00,81.23,81.26,81.18,81.18,23208.0,62.3029,62.3259,62.2645,62.2645,23208.0
2019-03-05 15:00:00,81.19,81.27,81.14,81.24,33588.0,62.2722,62.3336,62.2339,62.3106,33588.0
2019-03-05 15:05:00,81.25,81.25,81.02,81.04,39146.0,62.3182,62.3182,62.1418,62.1572,39146.0
2019-03-05 15:10:00,81.03,81.05,80.83,80.83,37518.0,62.1495,62.1648,61.9961,61.9961,37518.0
2019-03-05 15:15:00,80.83,81.03,80.81,81.02,33253.0,61.9961,62.1495,61.9807,62.1418,33253.0
2019-03-05 15:20:00,81.02,81.11,80.97,81.07,46064.0,62.1418,62.2108,62.1035,62.1802,46064.0
2019-03-05 15:25:00,81.06,81.07,80.98,81.03,49093.0,62.1725,62.1802,62.1111,62.1495,49093.0
2019-03-05 15:30:00,81.03,81.08,80.79,80.86,66744.0,62.1495,62.1878,61.9654,62.0191,66744.0
2019-03-05 15:35:00,80.86,80.97,80.86,80.91,43638.0,62.0191,62.1035,62.0191,62.0574,43638.0
2019-03-05 15:40:00,80.9,81.05,80.9,80.96,51041.0,62.0498,62.1648,62.0498,62.0958,51041.0
2019-03-05 15:45:00,80.97,81.23,80.94,81.19,90892.0,62.1035,62.3029,62.0805,62.2722,90892.0
2019-03-05 15:50:00,81.19,81.26,81.06,81.11,141279.0,62.2722,62.3259,62.1725,62.2108,141279.0
2019-03-05 15:55:00,81.11,81.19,81.01,81.15,223366.0,62.2108,62.2722,62.1341,62.2415,223366.0
2019-03-06 09:30:00,81.11,81.13,80.76,80.89,86446.0,62.2108,62.2262,61.9424,62.0421,86446.0
2019-03-06 09:35:00,80.84,81.22,80.83,81.18,18511.0,62.0038,62.2952,61.9961,62.2645,18511.0
2019-03-06 09:40:00,81.24,81.39,81.04,81.3,23151.0,62.3106,62.4256,62.1572,62.3566,23151.0
2019-03-06 09:45:00,81.28,81.39,81.11,81.16,14097.0,62.3412,62.4256,62.2108,62.2492,14097.0
2019-03-06 09:50:00,81.2,81.22,80.83,80.84,33024.0,62.2799,62.2952,61.9961,62.0038,33024.0
2019-03-06 09:55:00,80.85,81.14,80.8,81.12,25534.0,62.0114,62.2339,61.9731,62.2185,25534.0
2019-03-06 10:00:00,81.12,81.16,80.99,81.04,26377.0,62.2185,62.2492,62.1188,62.1572,26377.0
2019-03-06 10:05:00,81.04,81.58,81.03,81.58,22591.0,62.1572,62.5713,62.1495,62.5713,22591.0
2019-03-06 10:10:00,81.58,81.59,81.28,81.31,59728.0,62.5713,62.579,62.3412,62.3642,59728.0
2019-03-06 10:15:00,81.33,81.35,81.07,81.13,22302.0,62.3796,62.3949,62.1802,62.2262,22302.0
2019-03-06 10:20:00,81.13,81.31,81.13,81.26,38066.0,62.2262,62.3642,62.2262,62.3259,38066.0
2019-03-06 10:25:00,81.25,81.36,81.12,81.12,31871.0,62.3182,62.4026,62.2185,62.2185,31871.0
2019-03-06 10:30:00,81.12,81.19,81.0,81.04,80396.0,62.2185,62.2722,62.1265,62.1572,80396.0
2019-03-06 10:35:00,81.05,81.19,80.95,81.18,66608.0,62.1648,62.2722,62.0881,62.2645,66608.0
2019-03-06 10:40:00,81.16,81.53,81.1,81.53,44624.0,62.2492,62.533,62.2032,62.533,44624.0
2019-03-06 10:45:00,81.55,81.85,81.55,81.7,48582.0,62.5483,62.7784,62.5483,62.6634,48582.0
2019-03-06 10:50:00,81.68,81.72,81.58,81.61,26851.0,62.648,62.6787,62.5713,62.5943,26851.0
2019-03-06 10:55:00,81.63,81.67,81.54,81.54,13263.0,62.6097,62.6404,62.5407,62.5407,13263.0
2019-03-06 11:00:00,81.54,81.66,81.53,81.63,62027.0,62.5407,62.6327,62.533,62.6097,62027.0
2019-03-06 11:05:00,81.64,81.91,81.64,81.9,23258.0,62.6174,62.8244,62.6174,62.8168,23258.0
2019-03-06 11:10:00,81.89,81.99,81.82,81.97,17041.0,62.8091,62.8858,62.7554,62.8705,17041.0
2019-03-06 11:15:00,81.96,81.97,81.82,81.97,28866.0,62.8628,62.8705,62.7554,62.8705,28866.0
2019-03-06 11:20:00,81.95,82.01,81.87,81.87,59462.0,62.8551,62.9011,62.7938,62.7938,59462.0
2019-03-06 11:25:00,81.83,81.88,81.73,81.81,16006.0,62.7631,62.8014,62.6864,62.7477,16006.0
2019-03-06 11:30:00,81.83,81.88,81.76,81.79,19915.0,62.7631,62.8014,62.7094,62.7324,19915.0
2019-03-06 11:35:00,81.8,81.83,81.62,81.62,39960.0,62.7401,62.7631,62.602,62.602,39960.0
2019-03-06 11:40:00,81.6,81.67,81.52,81.54,22089.0,62.5867,62.6404,62.5253,62.5407,22089.0
2019-03-06 11:45:00,81.54,81.6,81.43,81.43,13452.0,62.5407,62.5867,62.4563,62.4563,13452.0
2019-03-06 11:50:00,81.41,81.46,81.25,81.29,14533.0,62.4409,62.4793,62.3182,62.3489,14533.0
2019-03-06 11:55:00,81.29,81.43,81.26,81.31,23090.0,62.3489,62.4563,62.3259,62.3642,23090.0
2019-03-06 12:00:00,81.29,81.4,81.24,81.35,20000.0,62.3489,62.4333,62.3106,62.3949,20000.0
2019-03-06 12:05:00,81.33,81.45,81.33,81.42,15799.0,62.3796,62.4716,62.3796,62.4486,15799.0
2019-03-06 12:10:00,81.42,81.43,81.36,81.36,16259.0,62.4486,62.4563,62.4026,62.4026,16259.0
2019-03-06 12:15:00,81.35,81.37,81.16,81.16,23436.0,62.3949,62.4103,62.2492,62.2492,23436.0
2019-03-06 12:20:00,81.12,81.18,81.0,81.0,17314.0,62.2185,62.2645,62.1265,62.1265,17314.0
2019-03-06 12:25:00,81.01,81.04,80.89,80.91,11763.0,62.1341,62.1572,62.0421,62.0574,11763.0
2019-03-06 12:30:00,80.92,81.0,80.91,81.0,9918.0,62.0651,62.1265,62.0574,62.1265,9918.0
2019-03-06 12:35:00,80.99,81.02,80.88,80.89,17697.0,62.1188,62.1418,62.0344,62.0421,17697.0
2019-03-06 12:40:00,80.9,80.99,80.85,80.87,10268.0,62.0498,62.1188,62.0114,62.0268,10268.0
2019-03-06 12:45:00,80.85,80.91,80.77,80.81,13601.0,62.0114,62.0574,61.9501,61.9807,13601.0
2019-03-06 12:50:00,80.83,80.85,80.78,80.84,16953.0,61.9961,62.0114,61.9577,62.0038,16953.0
2019-03-06 12:55:00,80.83,80.85,80.75,80.81,16311.0,61.9961,62.0114,61.9347,61.9807,16311.0
2019-03-06 13:00:00,80.85,80.91,80.77,80.85,13199.0,62.0114,62.0574,61.9501,62.0114,13199.0
2019-03-06 13:05:00,80.88,80.9,80.77,80.77,7459.0,62.0344,62.0498,61.9501,61.9501,7459.0
2019-03-06 13:10:00,80.81,80.88,80.79,80.8,15737.0,61.9807,62.0344,61.9654,61.9731,15737.0
2019-03-06 13:15:00,80.79,81.04,80.79,81.0,23944.0,61.9654,62.1572,61.9654,62.1265,23944.0
2019-03-06 13:20:00,80.98,81.02,80.87,80.9,10030.0,62.1111,62.1418,62.0268,62.0498,10030.0
2019-03-06 13:25:00,80.88,81.01,80.87,80.97,7655.0,62.0344,62.1341,62.0268,62.1035,7655.0
2019-03-06 13:30:00,80.99,81.1,80.99,81.08,9243.0,62.1188,62.2032,62.1188,62.1878,9243.0
2019-03-06 13:35:00,81.05,81.12,80.96,81.08,8073.0,62.1648,62.2185,62.0958,62.1878,8073.0
2019-03-06 13:40:00,81.08,81.11,81.02,81.04,13784.0,62.1878,62.2108,62.1418,62.1572,13784.0
2019-03-06 13:45:00,81.03,81.06,80.97,81.0,9094.0,62.1495,62.1725,62.1035,62.1265,9094.0
2019-03-06 13:50:00,81.01,81.1,80.96,81.09,10097.0,62.1341,62.2032,62.0958,62.1955,10097.0
2019-03-06 13:55:00,81.11,81.2,81.11,81.19,11533.0,62.2108,62.2799,62.2108,62.2722,11533.0
2019-03-06 14:00:00,81.2,81.31,81.17,81.31,10189.0,62.2799,62.3642,62.2569,62.3642,10189.0
2019-03-06 14:05:00,81.3,81.31,81.23,81.3,28278.0,62.3566,62.3642,62.3029,62.3566,28278.0
2019-03-06 14:10:00,81.28,81.49,81.28,81.48,17351.0,62.3412,62.5023,62.3412,62.4946,17351.0
2019-03-06 14:15:00,81.46,81.51,81.38,81.39,15800.0,62.4793,62.5176,62.4179,62.4256,15800.0
2019-03-06 14:20:00,81.4,81.51,81.39,81.48,12945.0,62.4333,62.5176,62.4256,62.4946,12945.0
2019-03-06 14:25:00,81.49,81.49,81.39,81.4,13189.0,62.5023,62.5023,62.4256,62.4333,13189.0
2019-03-06 14:30:00,81.41,81.44,81.33,81.36,49779.0,62.4409,62.464,62.3796,62.4026,49779.0
2019-03-06 14:35:00,81.37,81.54,81.34,81.49,17532.0,62.4103,62.5407,62.3873,62.5023,17532.0
2019-03-06 14:40:00,81.48,81.48,81.33,81.36,24447.0,62.4946,62.4946,62.3796,62.4026,24447.0
2019-03-06 14:45:00,81.36,81.43,81.21,81.21,27353.0,62.4026,62.4563,62.2875,62.2875,27353.0
2019-03-06 14:50:00,81.22,81.27,81.13,81.21,15774.0,62.2952,62.3336,62.2262,62.2875,15774.0
2019-03-06 14:55:00,81.2,81.23,81.15,81.18,12979.0,62.2799,62.3029,62.2415,62.2645,12979.0
2019-03-06 15:00:00,81.17,81.26,81.17,81.25,17715.0,62.2569,62.3259,62.2569,62.3182,17715.0
2019-03-06 15:05:00,81.24,81.27,81.17,81.22,21716.0,62.3106,62.3336,62.2569,62.2952,21716.0
2019-03-06 15:10:00,81.21,81.34,81.18,81.31,27419.0,62.2875,62.3873,62.2645,62.3642,27419.0
2019-03-06 15:15:00,81.32,81.35,81.19,81.25,27070.0,62.3719,62.3949,62.2722,62.3182,27070.0
2019-03-06 15:20:00,81.25,81.32,81.16,81.2,23931.0,62.3182,62.3719,62.2492,62.2799,23931.0
2019-03-06 15:25:00,81.19,81.33,81.1,81.33,31582.0,62.2722,62.3796,62.2032,62.3796,31582.0
2019-03-06 15:30:00,81.33,81.45,81.32,81.43,27636.0,62.3796,62.4716,62.3719,62.4563,27636.0
2019-03-06 15:35:00,81.43,81.43,81.27,81.3,34150.0,62.4563,62.4563,62.3336,62.3566,34150.0
2019-03-06 15:40:00,81.29,81.36,81.28,81.34,44872.0,62.3489,62.4026,62.3412,62.3873,44872.0
2019-03-06 15:45:00,81.33,81.34,81.18,81.25,58307.0,62.3796,62.3873,62.2645,62.3182,58307.0
2019-03-06 15:50:00,81.25,81.35,81.21,81.22,74974.0,62.3182,62.3949,62.2875,62.2952,74974.0
2019-03-06 15:55:00,81.22,81.37,81.19,81.33,163130.0,62.2952,62.4103,62.2722,62.3796,163130.0
2019-03-07 09:30:00,81.43,81.69,81.28,81.36,42841.0,62.4563,62.6557,62.3412,62.4026,42841.0
2019-03-07 09:35:00,81.37,81.48,80.94,80.98,28732.0,62.4103,62.4946,62.0805,62.1111,28732.0
2019-03-07 09:40:00,81.04,81.12,80.75,81.12,36466.0,62.1572,62.2185,61.9347,62.2185,36466.0
2019-03-07 09:45:00,81.11,81.18,80.94,81.09,87225.0,62.2108,62.2645,62.0805,62.1955,87225.0
2019-03-07 09:50:00,81.09,81.39,80.92,80.94,27024.0,62.1955,62.4256,62.0651,62.0805,27024.0
2019-03-07 09:55:00,80.92,81.09,80.81,81.07,30681.0,62.0651,62.1955,61.9807,62.1802,30681.0
2019-03-07 10:00:00,81.08,81.17,80.94,81.17,20832.0,62.1878,62.2569,62.0805,62.2569,20832.0
2019-03-07 10:05:00,81.16,81.26,80.86,80.9,27184.0,62.2492,62.3259,62.0191,62.0498,27184.0
2019-03-07 10:10:00,80.92,81.13,80.81,81.13,34626.0,62.0651,62.2262,61.9807,62.2262,34626.0
2019-03-07 10:15:00,81.09,81.22,80.8,80.85,16266.0,62.1955,62.2952,61.9731,62.0114,16266.0
2019-03-07 10:20:00,80.81,80.88,80.61,80.7,58198.0,61.9807,62.0344,61.8274,61.8964,58198.0
2019-03-07 10:25:00,80.71,81.13,80.71,81.13,33627.0,61.904,62.2262,61.904,62.2262,33627.0
2019-03-07 10:30:00,81.13,81.22,81.02,81.18,13969.0,62.2262,62.2952,62.1418,62.2645,13969.0
2019-03-07 10:35:00,81.2,81.3,81.15,81.18,26658.0,62.2799,62.3566,62.2415,62.2645,26658.0
2019-03-07 10:40:00,81.16,81.22,81.03,81.13,53055.0,62.2492,62.2952,62.1495,62.2262,53055.0
2019-03-07 10:45:00,81.15,81.27,81.08,81.17,42396.0,62.2415,62.3336,62.1878,62.2569,42396.0
2019-03-07 10:50:00,81.17,81.29,81.15,81.25,32816.0,62.2569,62.3489,62.2415,62.3182,32816.0
2019-03-07 10:55:00,81.25,81.28,80.99,81.0,23090.0,62.3182,62.3412,62.1188,62.1265,23090.0
2019-03-07 11:00:00,80.99,81.0,80.82,80.83,20493.0,62.1188,62.1265,61.9884,61.9961,20493.0
2019-03-07 11:05:00,80.84,80.84,80.61,80.65,17127.0,62.0038,62.0038,61.8274,61.858,17127.0
2019-03-07 11:10:00,80.66,80.69,80.57,80.64,23023.0,61.8657,61.8887,61.7967,61.8504,23023.0
2019-03-07 11:15:00,80.64,80.64,80.42,80.56,28860.0,61.8504,61.8504,61.6816,61.789,28860.0
2019-03-07 11:20:00,80.54,80.59,80.42,80.44,14890.0,61.7737,61.812,61.6816,61.697,14890.0
2019-03-07 11:25:00,80.44,80.52,80.44,80.49,19848.0,61.697,61.7583,61.697,61.7353,19848.0
2019-03-07 11:30:00,80.52,80.82,80.52,80.79,33405.0,61.7583,61.9884,61.7583,61.9654,33405.0
2019-03-07 11:35:00,80.81,81.01,80.8,80.94,39595.0,61.9807,62.1341,61.9731,62.0805,39595.0
2019-03-07 11:40:00,80.91,80.92,80.74,80.75,16258.0,62.0574,62.0651,61.9271,61.9347,16258.0
2019-03-07 11:45:00,80.76,80.79,80.6,80.61,21640.0,61.9424,61.9654,61.8197,61.8274,21640.0
2019-03-07 11:50:00,80.62,80.69,80.53,80.59,15495.0,61.835,61.8887,61.766,61.812,15495.0
2019-03-07 11:55:00,80.62,80.77,80.61,80.72,29759.0,61.835,61.9501,61.8274,61.9117,29759.0
2019-03-07 12:00:00,80.71,80.88,80.69,80.82,77652.0,61.904,62.0344,61.8887,61.9884,77652.0
2019-03-07 12:05:00,80.82,80.94,80.81,80.87,16517.0,61.9884,62.0805,61.9807,62.0268,16517.0
2019-03-07 12:10:00,80.87,80.92,80.75,80.79,9209.0,62.0268,62.0651,61.9347,61.9654,9209.0
2019-03-07 12:15:00,80.8,80.83,80.71,80.72,9968.0,61.9731,61.9961,61.904,61.9117,9968.0
2019-03-07 12:20:00,80.71,80.76,80.63,80.73,10891.0,61.904,61.9424,61.8427,61.9194,10891.0
2019-03-07 12:25:00,80.76,80.9,80.74,80.79,10292.0,61.9424,62.0498,61.9271,61.9654,10292.0
2019-03-07 12:30:00,80.78,80.93,80.62,80.87,24245.0,61.9577,62.0728,61.835,62.0268,24245.0
2019-03-07 12:35:00,80.87,80.91,80.79,80.79,6685.0,62.0268,62.0574,61.9654,61.9654,6685.0
2019-03-07 12:40:00,80.81,80.83,80.76,80.77,3400.0,61.9807,61.9961,61.9424,61.9501,3400.0
2019-03-07 12:45:00,80.76,80.83,80.74,80.82,4708.0,61.9424,61.9961,61.9271,61.9884,4708.0
2019-03-07 12:50:00,80.82,81.05,80.78,81.04,15254.0,61.9884,62.1648,61.9577,62.1572,15254.0
2019-03-07 12:55:00,81.05,81.07,80.96,80.96,42406.0,62.1648,62.1802,62.0958,62.0958,42406.0
2019-03-07 13:00:00,80.93,80.97,80.77,80.77,6900.0,62.0728,62.1035,61.9501,61.9501,6900.0
2019-03-07 13:05:00,80.76,80.78,80.69,80.7,7184.0,61.9424,61.9577,61.8887,61.8964,7184.0
2019-03-07 13:10:00,80.71,80.83,80.68,80.8,7772.0,61.904,61.9961,61.881,61.9731,7772.0
2019-03-07 13:15:00,80.81,80.86,80.78,80.83,8689.0,61.9807,62.0191,61.9577,61.9961,8689.0
2019-03-07 13:20:00,80.83,80.86,80.81,80.84,6619.0,61.9961,62.0191,61.9807,62.0038,6619.0
2019-03-07 13:25:00,80.82,80.88,80.76,80.88,16373.0,61.9884,62.0344,61.9424,62.0344,16373.0
2019-03-07 13:30:00,80.88,80.89,80.8,80.85,13937.0,62.0344,62.0421,61.9731,62.0114,13937.0
2019-03-07 13:35:00,80.85,80.88,80.75,80.76,8361.0,62.0114,62.0344,61.9347,61.9424,8361.0
2019-03-07 13:40:00,80.75,80.75,80.69,80.69,7906.0,61.9347,61.9347,61.8887,61.8887,7906.0
2019-03-07 13:45:00,80.69,80.71,80.63,80.69,10164.0,61.8887,61.904,61.8427,61.8887,10164.0
2019-03-07 13:50:00,80.71,80.75,80.62,80.66,13990.0,61.904,61.9347,61.835,61.8657,13990.0
2019-03-07 13:55:00,80.65,80.65,80.59,80.6,12263.0,61.858,61.858,61.812,61.8197,12263.0
2019-03-07 14:00:00,80.62,80.73,80.62,80.62,13726.0,61.835,61.9194,61.835,61.835,13726.0
2019-03-07 14:05:00,80.61,80.63,80.52,80.59,16405.0,61.8274,61.8427,61.7583,61.812,16405.0
2019-03-07 14:10:00,80.6,80.64,80.52,80.55,11415.0,61.8197,61.8504,61.7583,61.7813,11415.0
2019-03-07 14:15:00,80.54,80.58,80.48,80.58,11502.0,61.7737,61.8043,61.7276,61.8043,11502.0
2019-03-07 14:20:00,80.61,80.68,80.55,80.56,13625.0,61.8274,61.881,61.7813,61.789,13625.0
2019-03-07 14:25:00,80.56,80.6,80.55,80.59,7376.0,61.789,61.8197,61.7813,61.812,7376.0
2019-03-07 14:30:00,80.6,80.67,80.5,80.52,15613.0,61.8197,61.8734,61.743,61.7583,15613.0
2019-03-07 14:35:00,80.53,80.6,80.51,80.56,9276.0,61.766,61.8197,61.7507,61.789,9276.0
2019-03-07 14:40:00,80.56,80.59,80.49,80.57,16272.0,61.789,61.812,61.7353,61.7967,16272.0
2019-03-07 14:45:00,80.59,80.6,80.49,80.55,11542.0,61.812,61.8197,61.7353,61.7813,11542.0
2019-03-07 14:50:00,80.54,80.54,80.43,80.5,15529.0,61.7737,61.7737,61.6893,61.743,15529.0
2019-03-07 14:55:00,80.5,80.61,80.48,80.51,13264.0,61.743,61.8274,61.7276,61.7507,13264.0
2019-03-07 15:00:00,80.51,80.52,80.35,80.41,31813.0,61.7507,61.7583,61.6279,61.674,31813.0
2019-03-07 15:05:00,80.42,80.53,80.41,80.53,15365.0,61.6816,61.766,61.674,61.766,15365.0
2019-03-07 15:10:00,80.52,80.52,80.42,80.45,18567.0,61.7583,61.7583,61.6816,61.7046,18567.0
2019-03-07 15:15:00,80.45,80.52,80.42,80.52,32722.0,61.7046,61.7583,61.6816,61.7583,32722.0
2019-03-07 15:20:00,80.52,80.61,80.47,80.53,21731.0,61.7583,61.8274,61.72,61.766,21731.0
2019-03-07 15:25:00,80.54,80.62,80.53,80.55,25170.0,61.7737,61.835,61.766,61.7813,25170.0
2019-03-07 15:30:00,80.56,80.66,80.53,80.59,39365.0,61.789,61.8657,61.766,61.812,39365.0
2019-03-07 15:35:00,80.59,80.74,80.58,80.74,56738.0,61.812,61.9271,61.8043,61.9271,56738.0
2019-03-07 15:40:00,80.73,80.78,80.69,80.75,68838.0,61.9194,61.9577,61.8887,61.9347,68838.0
2019-03-07 15:45:00,80.74,80.77,80.58,80.58,67874.0,61.9271,61.9501,61.8043,61.8043,67874.0
2019-03-07 15:50:00,80.59,80.63,80.52,80.58,89028.0,61.812,61.8427,61.7583,61.8043,89028.0
2019-03-07 15:55:00,80.58,80.71,80.57,80.59,191289.0,61.8043,61.904,61.7967,61.812,191289.0
2019-03-08 09:30:00,79.75,79.75,78.82,79.0,257291.0,61.1677,61.1677,60.4544,60.5925,257291.0
2019-03-08 09:35:00,79.03,79.11,78.86,78.94,71917.0,60.6155,60.6769,60.4851,60.5465,71917.0
2019-03-08 09:40:00,78.93,79.01,78.68,78.81,64834.0,60.5388,60.6002,60.3471,60.4468,64834.0
2019-03-08 09:45:00,78.75,79.08,78.67,78.93,47946.0,60.4007,60.6539,60.3394,60.5388,47946.0
2019-03-08 09:50:00,78.94,79.05,78.88,79.01,53103.0,60.5465,60.6308,60.5005,60.6002,53103.0
2019-03-08 09:55:00,79.0,79.08,78.73,78.74,37273.0,60.5925,60.6539,60.3854,60.3931,37273.0
2019-03-08 10:00:00,78.74,79.03,78.7,79.03,62509.0,60.3931,60.6155,60.3624,60.6155,62509.0
2019-03-08 10:05:00,78.98,79.01,78.7,78.84,52237.0,60.5772,60.6002,60.3624,60.4698,52237.0
2019-03-08 10:10:00,78.83,78.95,78.72,78.73,28587.0,60.4621,60.5541,60.3777,60.3854,28587.0
2019-03-08 10:15:00,78.71,78.91,78.67,78.69,27486.0,60.3701,60.5235,60.3394,60.3547,27486.0
2019-03-08 10:20:00,78.68,78.71,78.55,78.55,32007.0,60.3471,60.3701,60.2473,60.2473,32007.0
2019-03-08 10:25:00,78.57,78.76,78.57,78.76,47693.0,60.2627,60.4084,60.2627,60.4084,47693.0
2019-03-08 10:30:00,78.77,78.9,78.63,78.69,21442.0,60.4161,60.5158,60.3087,60.3547,21442.0
2019-03-08 10:35:00,78.71,78.86,78.68,78.76,30653.0,60.3701,60.4851,60.3471,60.4084,30653.0
2019-03-08 10:40:00,78.8,79.23,78.78,79.22,42866.0,60.4391,60.7689,60.4238,60.7612,42866.0
2019-03-08 10:45:00,79.23,79.49,79.21,79.47,29274.0,60.7689,60.9683,60.7536,60.953,29274.0
2019-03-08 10:50:00,79.47,79.47,79.03,79.04,14585.0,60.953,60.953,60.6155,60.6232,14585.0
2019-03-08 10:55:00,79.04,79.15,78.93,79.02,22212.0,60.6232,60.7075,60.5388,60.6078,22212.0
2019-03-08 11:00:00,79.02,79.02,78.74,78.87,40377.0,60.6078,60.6078,60.3931,60.4928,40377.0
2019-03-08 11:05:00,78.9,79.0,78.74,78.8,19741.0,60.5158,60.5925,60.3931,60.4391,19741.0
2019-03-08 11:10:00,78.77,79.05,78.72,78.9,22132.0,60.4161,60.6308,60.3777,60.5158,22132.0
2019-03-08 11:15:00,78.9,79.01,78.85,79.01,20552.0,60.5158,60.6002,60.4774,60.6002,20552.0
2019-03-08 11:20:00,79.0,79.06,78.87,78.91,23243.0,60.5925,60.6385,60.4928,60.5235,23243.0
2019-03-08 11:25:00,78.91,79.24,78.91,79.19,24338.0,60.5235,60.7766,60.5235,60.7382,24338.0
2019-03-08 11:30:00,79.2,79.26,79.16,79.2,19056.0,60.7459,60.7919,60.7152,60.7459,19056.0
2019-03-08 11:35:00,79.2,79.2,79.09,79.1,20375.0,60.7459,60.7459,60.6615,60.6692,20375.0
2019-03-08 11:40:00,79.12,79.16,79.09,79.13,14779.0,60.6845,60.7152,60.6615,60.6922,14779.0
2019-03-08 11:45:00,79.12,79.21,79.06,79.06,18108.0,60.6845,60.7536,60.6385,60.6385,18108.0
2019-03-08 11:50:00,79.05,79.05,78.85,78.9,24073.0,60.6308,60.6308,60.4774,60.5158,24073.0
2019-03-08 11:55:00,78.89,78.89,78.66,78.66,31598.0,60.5081,60.5081,60.3317,60.3317,31598.0
2019-03-08 12:00:00,78.66,78.76,78.66,78.66,22294.0,60.3317,60.4084,60.3317,60.3317,22294.0
2019-03-08 12:05:00,78.66,78.73,78.63,78.63,19991.0,60.3317,60.3854,60.3087,60.3087,19991.0
2019-03-08 12:10:00,78.64,78.87,78.64,78.79,22263.0,60.3164,60.4928,60.3164,60.4314,22263.0
2019-03-08 12:15:00,78.78,78.8,78.72,78.72,11442.0,60.4238,60.4391,60.3777,60.3777,11442.0
2019-03-08 12:20:00,78.74,78.81,78.69,78.7,13549.0,60.3931,60.4468,60.3547,60.3624,13549.0
2019-03-08 12:25:00,78.69,78.84,78.69,78.79,11897.0,60.3547,60.4698,60.3547,60.4314,11897.0
2019-03-08 12:30:00,78.78,78.89,78.76,78.87,16156.0,60.4238,60.5081,60.4084,60.4928,16156.0
2019-03-08 12:35:00,78.89,78.92,78.79,78.79,19218.0,60.5081,60.5311,60.4314,60.4314,19218.0
2019-03-08 12:40:00,78.78,78.86,78.77,78.82,10915.0,60.4238,60.4851,60.4161,60.4544,10915.0
2019-03-08 12:45:00,78.82,78.83,78.71,78.73,12394.0,60.4544,60.4621,60.3701,60.3854,12394.0
2019-03-08 12:50:00,78.73,78.74,78.58,78.68,27714.0,60.3854,60.3931,60.2704,60.3471,27714.0
2019-03-08 12:55:00,78.68,78.68,78.6,78.62,18355.0,60.3471,60.3471,60.2857,60.301,18355.0
2019-03-08 13:00:00,78.62,78.69,78.61,78.67,16224.0,60.301,60.3547,60.2934,60.3394,16224.0
2019-03-08 13:05:00,78.65,78.76,78.65,78.7,11449.0,60.324,60.4084,60.324,60.3624,11449.0
2019-03-08 13:10:00,78.69,78.76,78.69,78.73,14914.0,60.3547,60.4084,60.3547,60.3854,14914.0
2019-03-08 13:15:00,78.72,78.74,78.62,78.65,21099.0,60.3777,60.3931,60.301,60.324,21099.0
2019-03-08 13:20:00,78.63,78.65,78.56,78.63,26613.0,60.3087,60.324,60.255,60.3087,26613.0
2019-03-08 13:25:00,78.64,78.87,78.63,78.83,40419.0,60.3164,60.4928,60.3087,60.4621,40419.0
2019-03-08 13:30:00,78.82,78.85,78.64,78.66,26683.0,60.4544,60.4774,60.3164,60.3317,26683.0
2019-03-08 13:35:00,78.65,78.82,78.6,78.82,17783.0,60.324,60.4544,60.2857,60.4544,17783.0
2019-03-08 13:40:00,78.84,78.94,78.81,78.88,11849.0,60.4698,60.5465,60.4468,60.5005,11849.0
2019-03-08 13:45:00,78.87,78.89,78.79,78.83,15733.0,60.4928,60.5081,60.4314,60.4621,15733.0
2019-03-08 13:50:00,78.83,78.83,78.74,78.81,16083.0,60.4621,60.4621,60.3931,60.4468,16083.0
2019-03-08 13:55:00,78.81,78.83,78.7,78.75,25708.0,60.4468,60.4621,60.3624,60.4007,25708.0
2019-03-08 14:00:00,78.74,78.78,78.71,78.74,37076.0,60.3931,60.4238,60.3701,60.3931,37076.0
2019-03-08 14:05:00,78.75,78.81,78.71,78.76,23844.0,60.4007,60.4468,60.3701,60.4084,23844.0
2019-03-08 14:10:00,78.77,78.84,78.77,78.8,16442.0,60.4161,60.4698,60.4161,60.4391,16442.0
2019-03-08 14:15:00,78.81,78.9,78.79,78.89,17325.0,60.4468,60.5158,60.4314,60.5081,17325.0
2019-03-08 14:20:00,78.88,79.0,78.87,78.98,39725.0,60.5005,60.5925,60.4928,60.5772,39725.0
2019-03-08 14:25:00,78.98,79.04,78.91,79.03,19879.0,60.5772,60.6232,60.5235,60.6155,19879.0
2019-03-08 14:30:00,79.03,79.28,79.0,79.24,63712.0,60.6155,60.8072,60.5925,60.7766,63712.0
2019-03-08 14:35:00,79.25,79.38,79.23,79.36,21562.0,60.7842,60.8839,60.7689,60.8686,21562.0
2019-03-08 14:40:00,79.36,79.56,79.35,79.5,42772.0,60.8686,61.022,60.8609,60.976,42772.0
2019-03-08 14:45:00,79.48,79.49,79.41,79.44,33032.0,60.9606,60.9683,60.907,60.93,33032.0
2019-03-08 14:50:00,79.45,79.72,79.45,79.7,38630.0,60.9376,61.1447,60.9376,61.1294,38630.0
2019-03-08 14:55:00,79.7,79.76,79.67,79.74,78836.0,61.1294,61.1754,61.1064,61.1601,78836.0
2019-03-08 15:00:00,79.75,79.8,79.68,79.75,43780.0,61.1677,61.2061,61.114,61.1677,43780.0
2019-03-08 15:05:00,79.76,79.88,79.69,79.82,48405.0,61.1754,61.2674,61.1217,61.2214,48405.0
2019-03-08 15:10:00,79.81,79.86,79.72,79.84,48486.0,61.2138,61.2521,61.1447,61.2368,48486.0
2019-03-08 15:15:00,79.85,79.85,79.72,79.81,67241.0,61.2444,61.2444,61.1447,61.2138,67241.0
2019-03-08 15:20:00,79.82,79.84,79.72,79.75,39645.0,61.2214,61.2368,61.1447,61.1677,39645.0
2019-03-08 15:25:00,79.74,79.8,79.69,79.7,33742.0,61.1601,61.2061,61.1217,61.1294,33742.0
2019-03-08 15:30:00,79.69,79.73,79.59,79.63,50477.0,61.1217,61.1524,61.045,61.0757,50477.0
2019-03-08 15:35:00,79.63,79.64,79.49,79.54,53705.0,61.0757,61.0834,60.9683,61.0067,53705.0
2019-03-08 15:40:00,79.54,79.68,79.51,79.64,71173.0,61.0067,61.114,60.9837,61.0834,71173.0
2019-03-08 15:45:00,79.65,79.68,79.57,79.65,124125.0,61.091,61.114,61.0297,61.091,124125.0
2019-03-08 15:50:00,79.66,79.9,79.66,79.85,143455.0,61.0987,61.2828,61.0987,61.2444,143455.0
2019-03-08 15:55:00,79.84,79.97,79.74,79.75,245224.0,61.2368,61.3365,61.1601,61.1677,245224.0
2019-03-11 09:30:00,80.44,80.85,80.28,80.56,57951.0,61.697,62.0114,61.5742,61.789,57951.0
2019-03-11 09:35:00,80.53,80.62,80.16,80.23,26789.0,61.766,61.835,61.4822,61.5359,26789.0
2019-03-11 09:40:00,80.3,80.57,80.3,80.41,25553.0,61.5896,61.7967,61.5896,61.674,25553.0
2019-03-11 09:45:00,80.35,80.75,80.32,80.55,21251.0,61.6279,61.9347,61.6049,61.7813,21251.0
2019-03-11 09:50:00,80.55,80.98,80.55,80.95,25428.0,61.7813,62.1111,61.7813,62.0881,25428.0
2019-03-11 09:55:00,80.94,81.13,80.78,81.13,58460.0,62.0805,62.2262,61.9577,62.2262,58460.0
2019-03-11 10:00:00,81.15,81.3,81.03,81.26,32064.0,62.2415,62.3566,62.1495,62.3259,32064.0
2019-03-11 10:05:00,81.24,81.7,81.17,81.68,49864.0,62.3106,62.6634,62.2569,62.648,49864.0
2019-03-11 10:10:00,81.67,81.93,81.61,81.82,60452.0,62.6404,62.8398,62.5943,62.7554,60452.0
2019-03-11 10:15:00,81.78,81.91,81.75,81.91,19433.0,62.7247,62.8244,62.7017,62.8244,19433.0
2019-03-11 10:20:00,81.93,81.93,81.73,81.76,19487.0,62.8398,62.8398,62.6864,62.7094,19487.0
2019-03-11 10:25:00,81.77,81.91,81.73,81.84,24067.0,62.7171,62.8244,62.6864,62.7708,24067.0
2019-03-11 10:30:00,81.87,82.13,81.86,82.09,40721.0,62.7938,62.9932,62.7861,62.9625,40721.0
2019-03-11 10:35:00,82.09,82.3,82.08,82.3,45691.0,62.9625,63.1236,62.9548,63.1236,45691.0
2019-03-11 10:40:00,82.33,82.66,82.3,82.59,76984.0,63.1466,63.3997,63.1236,63.346,76984.0
2019-03-11 10:45:00,82.6,82.78,82.53,82.65,57686.0,63.3537,63.4917,63.3,63.392,57686.0
2019-03-11 10:50:00,82.65,82.72,82.53,82.6,90013.0,63.392,63.4457,63.3,63.3537,90013.0
2019-03-11 10:55:00,82.58,82.61,82.47,82.55,68982.0,63.3383,63.3613,63.254,63.3153,68982.0
2019-03-11 11:00:00,82.52,82.66,82.46,82.62,63618.0,63.2923,63.3997,63.2463,63.369,63618.0
2019-03-11 11:05:00,82.62,82.64,82.4,82.4,27386.0,63.369,63.3843,63.2003,63.2003,27386.0
2019-03-11 11:10:00,82.41,82.57,82.38,82.46,57943.0,63.2079,63.3307,63.1849,63.2463,57943.0
2019-03-11 11:15:00,82.45,82.8,82.44,82.72,53431.0,63.2386,63.5071,63.2309,63.4457,53431.0
2019-03-11 11:20:00,82.71,82.77,82.62,82.77,19282.0,63.438,63.4841,63.369,63.4841,19282.0
2019-03-11 11:25:00,82.76,82.82,82.67,82.68,18762.0,63.4764,63.5224,63.4074,63.415,18762.0
2019-03-11 11:30:00,82.69,82.72,82.51,82.69,20379.0,63.4227,63.4457,63.2846,63.4227,20379.0
2019-03-11 11:35:00,82.68,82.75,82.55,82.68,30829.0,63.415,63.4687,63.3153,63.415,30829.0
2019-03-11 11:40:00,82.69,82.79,82.68,82.74,19127.0,63.4227,63.4994,63.415,63.461,19127.0
2019-03-11 11:45:00,82.73,82.74,82.58,82.68,32495.0,63.4534,63.461,63.3383,63.415,32495.0
2019-03-11 11:50:00,82.67,82.87,82.66,82.84,25014.0,63.4074,63.5608,63.3997,63.5377,25014.0
2019-03-11 11:55:00,82.85,82.94,82.79,82.87,22949.0,63.5454,63.6144,63.4994,63.5608,22949.0
2019-03-11 12:00:00,82.85,82.96,82.78,82.96,19028.0,63.5454,63.6298,63.4917,63.6298,19028.0
2019-03-11 12:05:00,82.98,83.04,82.95,83.01,26579.0,63.6451,63.6911,63.6221,63.6681,26579.0
2019-03-11 12:10:00,83.01,83.02,82.9,82.95,31100.0,63.6681,63.6758,63.5838,63.6221,31100.0
2019-03-11 12:15:00,82.96,83.15,82.94,83.07,25527.0,63.6298,63.7755,63.6144,63.7142,25527.0
2019-03-11 12:20:00,83.07,83.08,82.91,83.0,32301.0,63.7142,63.7218,63.5914,63.6605,32301.0
2019-03-11 12:25:00,82.99,83.01,82.8,82.8,14531.0,63.6528,63.6681,63.5071,63.5071,14531.0
2019-03-11 12:30:00,82.82,82.88,82.73,82.76,30240.0,63.5224,63.5684,63.4534,63.4764,30240.0
2019-03-11 12:35:00,82.78,82.82,82.73,82.79,22746.0,63.4917,63.5224,63.4534,63.4994,22746.0
2019-03-11 12:40:00,82.78,82.81,82.71,82.74,15518.0,63.4917,63.5147,63.438,63.461,15518.0
2019-03-11 12:45:00,82.76,82.81,82.7,82.81,13352.0,63.4764,63.5147,63.4304,63.5147,13352.0
2019-03-11 12:50:00,82.8,82.98,82.8,82.97,14630.0,63.5071,63.6451,63.5071,63.6375,14630.0
2019-03-11 12:55:00,82.97,83.03,82.94,82.95,13247.0,63.6375,63.6835,63.6144,63.6221,13247.0
2019-03-11 13:00:00,82.96,83.03,82.93,82.96,16752.0,63.6298,63.6835,63.6068,63.6298,16752.0
2019-03-11 13:05:00,82.95,83.0,82.91,82.95,10082.0,63.6221,63.6605,63.5914,63.6221,10082.0
2019-03-11 13:10:00,82.93,83.0,82.91,82.94,17443.0,63.6068,63.6605,63.5914,63.6144,17443.0
2019-03-11 13:15:00,82.94,83.0,82.93,82.97,11271.0,63.6144,63.6605,63.6068,63.6375,11271.0
2019-03-11 13:20:00,82.98,83.08,82.97,83.07,21497.0,63.6451,63.7218,63.6375,63.7142,21497.0
2019-03-11 13:25:00,83.06,83.17,83.06,83.17,18280.0,63.7065,63.7909,63.7065,63.7909,18280.0
2019-03-11 13:30:00,83.15,83.21,83.09,83.11,18421.0,63.7755,63.8215,63.7295,63.7448,18421.0
2019-03-11 13:35:00,83.09,83.17,83.03,83.12,19380.0,63.7295,63.7909,63.6835,63.7525,19380.0
2019-03-11 13:40:00,83.12,83.17,83.1,83.14,13416.0,63.7525,63.7909,63.7372,63.7678,13416.0
2019-03-11 13:45:00,83.14,83.18,83.1,83.1,19870.0,63.7678,63.7985,63.7372,63.7372,19870.0
2019-03-11 13:50:00,83.1,83.16,83.09,83.13,18360.0,63.7372,63.7832,63.7295,63.7602,18360.0
2019-03-11 13:55:00,83.13,83.36,83.12,83.34,27025.0,63.7602,63.9366,63.7525,63.9212,27025.0
2019-03-11 14:00:00,83.34,83.34,83.23,83.28,20575.0,63.9212,63.9212,63.8369,63.8752,20575.0
2019-03-11 14:05:00,83.29,83.31,83.18,83.21,38858.0,63.8829,63.8982,63.7985,63.8215,38858.0
2019-03-11 14:10:00,83.22,83.3,83.19,83.28,28852.0,63.8292,63.8906,63.8062,63.8752,28852.0
2019-03-11 14:15:00,83.27,83.37,83.23,83.36,36756.0,63.8676,63.9443,63.8369,63.9366,36756.0
2019-03-11 14:20:00,83.37,83.41,83.34,83.36,25087.0,63.9443,63.9749,63.9212,63.9366,25087.0
2019-03-11 14:25:00,83.36,83.4,83.29,83.31,23142.0,63.9366,63.9673,63.8829,63.8982,23142.0
2019-03-11 14:30:00,83.31,83.32,83.14,83.15,24162.0,63.8982,63.9059,63.7678,63.7755,24162.0
2019-03-11 14:35:00,83.14,83.23,83.09,83.18,31191.0,63.7678,63.8369,63.7295,63.7985,31191.0
2019-03-11 14:40:00,83.17,83.19,83.07,83.08,20190.0,63.7909,63.8062,63.7142,63.7218,20190.0
2019-03-11 14:45:00,83.08,83.14,83.08,83.1,23138.0,63.7218,63.7678,63.7218,63.7372,23138.0
2019-03-11 14:50:00,83.1,83.1,82.97,83.06,38149.0,63.7372,63.7372,63.6375,63.7065,38149.0
2019-03-11 14:55:00,83.05,83.12,83.01,83.11,33003.0,63.6988,63.7525,63.6681,63.7448,33003.0
2019-03-11 15:00:00,83.11,83.14,83.07,83.12,19786.0,63.7448,63.7678,63.7142,63.7525,19786.0
2019-03-11 15:05:00,83.11,83.23,83.11,83.23,20502.0,63.7448,63.8369,63.7448,63.8369,20502.0
2019-03-11 15:10:00,83.23,83.27,83.2,83.27,24432.0,63.8369,63.8676,63.8139,63.8676,24432.0
2019-03-11 15:15:00,83.27,83.29,83.25,83.27,24463.0,63.8676,63.8829,63.8522,63.8676,24463.0
2019-03-11 15:20:00,83.28,83.38,83.24,83.38,38881.0,63.8752,63.9519,63.8445,63.9519,38881.0
2019-03-11 15:25:00,83.37,83.37,83.24,83.26,44500.0,63.9443,63.9443,63.8445,63.8599,44500.0
2019-03-11 15:30:00,83.25,83.31,83.19,83.31,49235.0,63.8522,63.8982,63.8062,63.8982,49235.0
2019-03-11 15:35:00,83.31,83.35,83.28,83.34,65012.0,63.8982,63.9289,63.8752,63.9212,65012.0
2019-03-11 15:40:00,83.34,83.39,83.33,83.39,108391.0,63.9212,63.9596,63.9136,63.9596,108391.0
2019-03-11 15:45:00,83.39,83.42,83.3,83.41,123572.0,63.9596,63.9826,63.8906,63.9749,123572.0
2019-03-11 15:50:00,83.41,83.56,83.41,83.5,189272.0,63.9749,64.09,63.9749,64.044,189272.0
2019-03-11 15:55:00,83.5,83.56,83.42,83.49,289518.0,64.044,64.09,63.9826,64.0363,289518.0
2019-03-12 09:30:00,83.38,83.56,82.76,83.23,89079.0,63.9519,64.09,63.4764,63.8369,89079.0
2019-03-12 09:35:00,83.26,83.48,83.11,83.3,31241.0,63.8599,64.0286,63.7448,63.8906,31241.0
2019-03-12 09:40:00,83.27,83.4,83.19,83.2,22384.0,63.8676,63.9673,63.8062,63.8139,22384.0
2019-03-12 09:45:00,83.2,83.44,82.96,83.39,41340.0,63.8139,63.9979,63.6298,63.9596,41340.0
2019-03-12 09:50:00,83.4,83.61,83.38,83.55,37512.0,63.9673,64.1283,63.9519,64.0823,37512.0
2019-03-12 09:55:00,83.56,83.73,83.52,83.6,39864.0,64.09,64.2204,64.0593,64.1207,39864.0
2019-03-12 10:00:00,83.59,83.8,83.53,83.62,41220.0,64.113,64.2741,64.067,64.136,41220.0
2019-03-12 10:05:00,83.69,83.84,83.64,83.68,19166.0,64.1897,64.3047,64.1513,64.182,19166.0
2019-03-12 10:10:00,83.69,83.99,83.69,83.95,58665.0,64.1897,64.4198,64.1897,64.3891,58665.0
2019-03-12 10:15:00,83.95,84.45,83.94,84.33,103982.0,64.3891,64.7726,64.3814,64.6806,103982.0
2019-03-12 10:20:00,84.33,84.75,84.27,84.74,50101.0,64.6806,65.0027,64.6345,64.995,50101.0
2019-03-12 10:25:00,84.77,84.94,84.65,84.9,64626.0,65.018,65.1484,64.926,65.1178,64626.0
2019-03-12 10:30:00,84.93,85.08,84.55,84.7,58277.0,65.1408,65.2558,64.8493,64.9644,58277.0
2019-03-12 10:35:00,84.68,84.69,84.55,84.57,25751.0,64.949,64.9567,64.8493,64.8646,25751.0
2019-03-12 10:40:00,84.59,84.66,84.48,84.56,35392.0,64.88,64.9337,64.7956,64.857,35392.0
2019-03-12 10:45:00,84.59,84.75,84.51,84.75,31652.0,64.88,65.0027,64.8186,65.0027,31652.0
2019-03-12 10:50:00,84.73,84.79,84.61,84.65,28596.0,64.9874,65.0334,64.8953,64.926,28596.0
2019-03-12 10:55:00,84.64,84.69,84.52,84.62,23019.0,64.9183,64.9567,64.8263,64.903,23019.0
2019-03-12 11:00:00,84.62,84.69,84.57,84.62,39702.0,64.903,64.9567,64.8646,64.903,39702.0
2019-03-12 11:05:00,84.64,84.87,84.58,84.77,92419.0,64.9183,65.0947,64.8723,65.018,92419.0
2019-03-12 11:10:00,84.81,84.83,84.6,84.61,72499.0,65.0487,65.0641,64.8877,64.8953,72499.0
2019-03-12 11:15:00,84.61,84.62,84.45,84.59,59095.0,64.8953,64.903,64.7726,64.88,59095.0
2019-03-12 11:20:00,84.59,84.83,84.58,84.72,40683.0,64.88,65.0641,64.8723,64.9797,40683.0
2019-03-12 11:25:00,84.72,84.77,84.62,84.67,21564.0,64.9797,65.018,64.903,64.9413,21564.0
2019-03-12 11:30:00,84.64,84.77,84.6,84.74,20430.0,64.9183,65.018,64.8877,64.995,20430.0
2019-03-12 11:35:00,84.73,84.89,84.71,84.8,22829.0,64.9874,65.1101,64.972,65.0411,22829.0
2019-03-12 11:40:00,84.79,84.87,84.69,84.84,23991.0,65.0334,65.0947,64.9567,65.0717,23991.0
2019-03-12 11:45:00,84.82,84.86,84.78,84.82,18481.0,65.0564,65.0871,65.0257,65.0564,18481.0
2019-03-12 11:50:00,84.84,84.93,84.81,84.89,14155.0,65.0717,65.1408,65.0487,65.1101,14155.0
2019-03-12 11:55:00,84.89,84.95,84.84,84.88,24027.0,65.1101,65.1561,65.0717,65.1024,24027.0
2019-03-12 12:00:00,84.89,84.9,84.67,84.7,21824.0,65.1101,65.1178,64.9413,64.9644,21824.0
2019-03-12 12:05:00,84.7,84.74,84.65,84.7,19929.0,64.9644,64.995,64.926,64.9644,19929.0
2019-03-12 12:10:00,84.68,84.78,84.68,84.78,24304.0,64.949,65.0257,64.949,65.0257,24304.0
2019-03-12 12:15:00,84.78,84.79,84.73,84.77,14933.0,65.0257,65.0334,64.9874,65.018,14933.0
2019-03-12 12:20:00,84.77,84.8,84.65,84.68,23399.0,65.018,65.0411,64.926,64.949,23399.0
2019-03-12 12:25:00,84.69,84.69,84.61,84.64,22156.0,64.9567,64.9567,64.8953,64.9183,22156.0
2019-03-12 12:30:00,84.64,84.65,84.58,84.59,19115.0,64.9183,64.926,64.8723,64.88,19115.0
2019-03-12 12:35:00,84.59,84.62,84.5,84.51,24143.0,64.88,64.903,64.811,64.8186,24143.0
2019-03-12 12:40:00,84.5,84.58,84.48,84.5,19589.0,64.811,64.8723,64.7956,64.811,19589.0
2019-03-12 12:45:00,84.51,84.58,84.46,84.49,39860.0,64.8186,64.8723,64.7803,64.8033,39860.0
2019-03-12 12:50:00,84.5,84.51,84.38,84.42,24390.0,64.811,64.8186,64.7189,64.7496,24390.0
2019-03-12 12:55:00,84.42,84.52,84.41,84.5,28349.0,64.7496,64.8263,64.7419,64.811,28349.0
2019-03-12 13:00:00,84.5,84.53,84.38,84.43,16170.0,64.811,64.834,64.7189,64.7573,16170.0
2019-03-12 13:05:00,84.42,84.59,84.41,84.57,15293.0,64.7496,64.88,64.7419,64.8646,15293.0
2019-03-12 13:10:00,84.56,84.57,84.46,84.46,8862.0,64.857,64.8646,64.7803,64.7803,8862.0
2019-03-12 13:15:00,84.45,84.47,84.4,84.41,10325.0,64.7726,64.7879,64.7343,64.7419,10325.0
2019-03-12 13:20:00,84.41,84.42,84.32,84.38,27599.0,64.7419,64.7496,64.6729,64.7189,27599.0
2019-03-12 13:25:00,84.38,84.43,84.23,84.25,17197.0,64.7189,64.7573,64.6039,64.6192,17197.0
2019-03-12 13:30:00,84.24,84.28,84.19,84.25,15144.0,64.6115,64.6422,64.5732,64.6192,15144.0
2019-03-12 13:35:00,84.25,84.26,84.19,84.25,29682.0,64.6192,64.6269,64.5732,64.6192,29682.0
2019-03-12 13:40:00,84.25,84.44,84.25,84.41,20642.0,64.6192,64.7649,64.6192,64.7419,20642.0
2019-03-12 13:45:00,84.4,84.48,84.37,84.46,20069.0,64.7343,64.7956,64.7112,64.7803,20069.0
2019-03-12 13:50:00,84.46,84.54,84.45,84.54,46507.0,64.7803,64.8416,64.7726,64.8416,46507.0
2019-03-12 13:55:00,84.54,84.58,84.48,84.54,31942.0,64.8416,64.8723,64.7956,64.8416,31942.0
2019-03-12 14:00:00,84.52,84.66,84.5,84.64,31411.0,64.8263,64.9337,64.811,64.9183,31411.0
2019-03-12 14:05:00,84.64,84.71,84.6,84.66,21019.0,64.9183,64.972,64.8877,64.9337,21019.0
2019-03-12 14:10:00,84.65,84.67,84.59,84.65,14161.0,64.926,64.9413,64.88,64.926,14161.0
2019-03-12 14:15:00,84.64,84.76,84.64,84.72,21035.0,64.9183,65.0104,64.9183,64.9797,21035.0
2019-03-12 14:20:00,84.72,84.75,84.66,84.66,20805.0,64.9797,65.0027,64.9337,64.9337,20805.0
2019-03-12 14:25:00,84.66,84.68,84.59,84.61,17880.0,64.9337,64.949,64.88,64.8953,17880.0
2019-03-12 14:30:00,84.63,84.66,84.59,84.6,22676.0,64.9107,64.9337,64.88,64.8877,22676.0
2019-03-12 14:35:00,84.6,84.65,84.57,84.64,43417.0,64.8877,64.926,64.8646,64.9183,43417.0
2019-03-12 14:40:00,84.63,84.66,84.58,84.61,36627.0,64.9107,64.9337,64.8723,64.8953,36627.0
2019-03-12 14:45:00,84.61,84.65,84.6,84.62,21023.0,64.8953,64.926,64.8877,64.903,21023.0
2019-03-12 14:50:00,84.62,84.64,84.44,84.44,72035.0,64.903,64.9183,64.7649,64.7649,72035.0
2019-03-12 14:55:00,84.44,84.5,84.35,84.5,24792.0,64.7649,64.811,64.6959,64.811,24792.0
2019-03-12 15:00:00,84.5,84.58,84.44,84.58,24974.0,64.811,64.8723,64.7649,64.8723,24974.0
2019-03-12 15:05:00,84.58,84.59,84.53,84.59,30196.0,64.8723,64.88,64.834,64.88,30196.0
2019-03-12 15:10:00,84.58,84.6,84.43,84.44,31854.0,64.8723,64.8877,64.7573,64.7649,31854.0
2019-03-12 15:15:00,84.44,84.45,84.25,84.29,36157.0,64.7649,64.7726,64.6192,64.6499,36157.0
2019-03-12 15:20:00,84.3,84.33,84.24,84.3,40689.0,64.6576,64.6806,64.6115,64.6576,40689.0
2019-03-12 15:25:00,84.29,84.3,84.13,84.19,80028.0,64.6499,64.6576,64.5272,64.5732,80028.0
2019-03-12 15:30:00,84.18,84.18,84.04,84.05,80482.0,64.5655,64.5655,64.4581,64.4658,80482.0
2019-03-12 15:35:00,84.05,84.05,83.87,83.97,109652.0,64.4658,64.4658,64.3277,64.4044,109652.0
2019-03-12 15:40:00,83.97,84.04,83.92,84.04,109161.0,64.4044,64.4581,64.3661,64.4581,109161.0
2019-03-12 15:45:00,84.03,84.07,83.95,83.97,138339.0,64.4505,64.4811,64.3891,64.4044,138339.0
2019-03-12 15:50:00,83.96,83.97,83.85,83.85,137931.0,64.3968,64.4044,64.3124,64.3124,137931.0
2019-03-12 15:55:00,83.86,83.89,83.74,83.86,310667.0,64.3201,64.3431,64.228,64.3201,310667.0
2019-03-13 09:30:00,84.11,84.55,84.04,84.18,69692.0,64.5118,64.8493,64.4581,64.5655,69692.0
2019-03-13 09:35:00,84.22,84.25,83.91,84.12,47478.0,64.5962,64.6192,64.3584,64.5195,47478.0
2019-03-13 09:40:00,84.13,84.15,83.72,83.88,55714.0,64.5272,64.5425,64.2127,64.3354,55714.0
2019-03-13 09:45:00,83.9,84.27,83.88,84.16,48086.0,64.3508,64.6345,64.3354,64.5502,48086.0
2019-03-13 09:50:00,84.15,84.19,83.95,84.05,32509.0,64.5425,64.5732,64.3891,64.4658,32509.0
2019-03-13 09:55:00,84.02,84.17,83.97,83.98,56455.0,64.4428,64.5578,64.4044,64.4121,56455.0
2019-03-13 10:00:00,83.99,84.1,83.95,84.06,46110.0,64.4198,64.5042,64.3891,64.4735,46110.0
2019-03-13 10:05:00,84.07,84.33,84.05,84.29,44572.0,64.4811,64.6806,64.4658,64.6499,44572.0
2019-03-13 10:10:00,84.3,84.3,84.03,84.03,28430.0,64.6576,64.6576,64.4505,64.4505,28430.0
2019-03-13 10:15:00,84.03,84.05,83.89,83.91,30866.0,64.4505,64.4658,64.3431,64.3584,30866.0
2019-03-13 10:20:00,83.88,83.93,83.47,83.53,41490.0,64.3354,64.3738,64.021,64.067,41490.0
2019-03-13 10:25:00,83.53,83.61,83.52,83.61,23330.0,64.067,64.1283,64.0593,64.1283,23330.0
2019-03-13 10:30:00,83.61,84.17,83.61,84.17,66185.0,64.1283,64.5578,64.1283,64.5578,66185.0
2019-03-13 10:35:00,84.18,84.23,84.05,84.12,73555.0,64.5655,64.6039,64.4658,64.5195,73555.0
2019-03-13 10:40:00,84.12,84.2,83.9,83.9,27427.0,64.5195,64.5809,64.3508,64.3508,27427.0
2019-03-13 10:45:00,83.89,83.93,83.76,83.84,40195.0,64.3431,64.3738,64.2434,64.3047,40195.0
2019-03-13 10:50:00,83.85,83.92,83.81,83.9,26474.0,64.3124,64.3661,64.2817,64.3508,26474.0
2019-03-13 10:55:00,83.91,84.19,83.86,84.16,35968.0,64.3584,64.5732,64.3201,64.5502,35968.0
2019-03-13 11:00:00,84.18,84.42,84.18,84.38,28128.0,64.5655,64.7496,64.5655,64.7189,28128.0
2019-03-13 11:05:00,84.38,84.4,84.19,84.26,23996.0,64.7189,64.7343,64.5732,64.6269,23996.0
2019-03-13 11:10:00,84.27,84.36,84.21,84.3,22569.0,64.6345,64.7036,64.5885,64.6576,22569.0
2019-03-13 11:15:00,84.29,84.32,84.19,84.22,23043.0,64.6499,64.6729,64.5732,64.5962,23043.0
2019-03-13 11:20:00,84.24,84.29,84.16,84.21,13429.0,64.6115,64.6499,64.5502,64.5885,13429.0
2019-03-13 11:25:00,84.21,84.43,84.21,84.42,17720.0,64.5885,64.7573,64.5885,64.7496,17720.0
2019-03-13 11:30:00,84.43,84.43,84.29,84.37,22582.0,64.7573,64.7573,64.6499,64.7112,22582.0
2019-03-13 11:35:00,84.36,84.49,84.3,84.35,19261.0,64.7036,64.8033,64.6576,64.6959,19261.0
2019-03-13 11:40:00,84.36,84.46,84.34,84.36,12838.0,64.7036,64.7803,64.6882,64.7036,12838.0
2019-03-13 11:45:00,84.38,84.48,84.37,84.46,13526.0,64.7189,64.7956,64.7112,64.7803,13526.0
2019-03-13 11:50:00,84.45,84.5,84.25,84.28,23975.0,64.7726,64.811,64.6192,64.6422,23975.0
2019-03-13 11:55:00,84.28,84.32,84.23,84.24,20866.0,64.6422,64.6729,64.6039,64.6115,20866.0
2019-03-13 12:00:00,84.24,84.39,84.22,84.36,30895.0,64.6115,64.7266,64.5962,64.7036,30895.0
2019-03-13 12:05:00,84.34,84.35,84.17,84.21,14320.0,64.6882,64.6959,64.5578,64.5885,14320.0
2019-03-13 12:10:00,84.2,84.26,84.05,84.06,28613.0,64.5809,64.6269,64.4658,64.4735,28613.0
2019-03-13 12:15:00,84.08,84.1,84.0,84.04,12428.0,64.4888,64.5042,64.4275,64.4581,12428.0
2019-03-13 12:20:00,84.02,84.03,83.87,83.89,29623.0,64.4428,64.4505,64.3277,64.3431,29623.0
2019-03-13 12:25:00,83.88,83.95,83.83,83.86,28908.0,64.3354,64.3891,64.2971,64.3201,28908.0
2019-03-13 12:30:00,83.84,83.92,83.82,83.86,17802.0,64.3047,64.3661,64.2894,64.3201,17802.0
2019-03-13 12:35:00,83.86,83.93,83.81,83.81,21847.0,64.3201,64.3738,64.2817,64.2817,21847.0
2019-03-13 12:40:00,83.83,83.93,83.79,83.93,19692.0,64.2971,64.3738,64.2664,64.3738,19692.0
2019-03-13 12:45:00,83.93,84.0,83.81,84.0,17600.0,64.3738,64.4275,64.2817,64.4275,17600.0
2019-03-13 12:50:00,84.01,84.15,83.99,84.0,16071.0,64.4351,64.5425,64.4198,64.4275,16071.0
2019-03-13 12:55:00,83.97,84.1,83.93,84.09,14889.0,64.4044,64.5042,64.3738,64.4965,14889.0
2019-03-13 13:00:00,84.09,84.22,84.07,84.22,16336.0,64.4965,64.5962,64.4811,64.5962,16336.0
2019-03-13 13:05:00,84.19,84.26,84.15,84.23,20968.0,64.5732,64.6269,64.5425,64.6039,20968.0
2019-03-13 13:10:00,84.21,84.25,84.09,84.09,14957.0,64.5885,64.6192,64.4965,64.4965,14957.0
2019-03-13 13:15:00,84.1,84.19,84.09,84.19,18426.0,64.5042,64.5732,64.4965,64.5732,18426.0
2019-03-13 13:20:00,84.19,84.28,84.19,84.25,9978.0,64.5732,64.6422,64.5732,64.6192,9978.0
2019-03-13 13:25:00,84.24,84.31,84.21,84.29,11042.0,64.6115,64.6652,64.5885,64.6499,11042.0
2019-03-13 13:30:00,84.28,84.33,84.26,84.33,8677.0,64.6422,64.6806,64.6269,64.6806,8677.0
2019-03-13 13:35:00,84.31,84.39,84.3,84.39,14597.0,64.6652,64.7266,64.6576,64.7266,14597.0
2019-03-13 13:40:00,84.39,84.4,84.24,84.24,9889.0,64.7266,64.7343,64.6115,64.6115,9889.0
2019-03-13 13:45:00,84.25,84.26,84.17,84.22,12694.0,64.6192,64.6269,64.5578,64.5962,12694.0
2019-03-13 13:50:00,84.2,84.31,84.19,84.31,10654.0,64.5809,64.6652,64.5732,64.6652,10654.0
2019-03-13 13:55:00,84.32,84.35,84.25,84.34,18743.0,64.6729,64.6959,64.6192,64.6882,18743.0
2019-03-13 14:00:00,84.35,84.5,84.32,84.48,37485.0,64.6959,64.811,64.6729,64.7956,37485.0
2019-03-13 14:05:00,84.49,84.57,84.45,84.49,24091.0,64.8033,64.8646,64.7726,64.8033,24091.0
2019-03-13 14:10:00,84.49,84.52,84.33,84.33,24034.0,64.8033,64.8263,64.6806,64.6806,24034.0
2019-03-13 14:15:00,84.32,84.37,84.27,84.27,10420.0,64.6729,64.7112,64.6345,64.6345,10420.0
2019-03-13 14:20:00,84.29,84.3,84.24,84.27,12386.0,64.6499,64.6576,64.6115,64.6345,12386.0
2019-03-13 14:25:00,84.27,84.32,84.22,84.22,14811.0,64.6345,64.6729,64.5962,64.5962,14811.0
2019-03-13 14:30:00,84.23,84.23,84.1,84.15,15438.0,64.6039,64.6039,64.5042,64.5425,15438.0
2019-03-13 14:35:00,84.15,84.21,84.14,84.16,18336.0,64.5425,64.5885,64.5348,64.5502,18336.0
2019-03-13 14:40:00,84.15,84.19,84.12,84.16,30260.0,64.5425,64.5732,64.5195,64.5502,30260.0
2019-03-13 14:45:00,84.16,84.16,83.9,83.95,34000.0,64.5502,64.5502,64.3508,64.3891,34000.0
2019-03-13 14:50:00,83.94,83.98,83.81,83.98,30135.0,64.3814,64.4121,64.2817,64.4121,30135.0
2019-03-13 14:55:00,83.98,84.11,83.97,84.04,18691.0,64.4121,64.5118,64.4044,64.4581,18691.0
2019-03-13 15:00:00,84.04,84.07,83.97,84.06,16322.0,64.4581,64.4811,64.4044,64.4735,16322.0
2019-03-13 15:05:00,84.06,84.14,84.0,84.01,18682.0,64.4735,64.5348,64.4275,64.4351,18682.0
2019-03-13 15:10:00,84.0,84.04,83.89,83.91,25001.0,64.4275,64.4581,64.3431,64.3584,25001.0
2019-03-13 15:15:00,83.91,84.08,83.88,84.03,18141.0,64.3584,64.4888,64.3354,64.4505,18141.0
2019-03-13 15:20:00,84.03,84.12,83.92,84.02,40243.0,64.4505,64.5195,64.3661,64.4428,40243.0
2019-03-13 15:25:00,84.02,84.16,83.97,84.07,28715.0,64.4428,64.5502,64.4044,64.4811,28715.0
2019-03-13 15:30:00,84.05,84.15,83.92,84.13,33417.0,64.4658,64.5425,64.3661,64.5272,33417.0
2019-03-13 15:35:00,84.13,84.2,84.06,84.19,43867.0,64.5272,64.5809,64.4735,64.5732,43867.0
2019-03-13 15:40:00,84.19,84.23,84.1,84.2,68312.0,64.5732,64.6039,64.5042,64.5809,68312.0
2019-03-13 15:45:00,84.18,84.23,84.0,84.01,61549.0,64.5655,64.6039,64.4275,64.4351,61549.0
2019-03-13 15:50:00,84.02,84.1,84.01,84.06,84971.0,64.4428,64.5042,64.4351,64.4735,84971.0
2019-03-13 15:55:00,84.08,84.3,84.01,84.2,288801.0,64.4888,64.6576,64.4351,64.5809,288801.0
2019-03-14 09:30:00,84.11,84.5,83.98,84.26,49293.0,64.5118,64.811,64.4121,64.6269,49293.0
2019-03-14 09:35:00,84.29,84.38,84.0,84.35,32895.0,64.6499,64.7189,64.4275,64.6959,32895.0
2019-03-14 09:40:00,84.35,84.63,84.3,84.59,14916.0,64.6959,64.9107,64.6576,64.88,14916.0
2019-03-14 09:45:00,84.58,84.6,84.39,84.45,15081.0,64.8723,64.8877,64.7266,64.7726,15081.0
2019-03-14 09:50:00,84.42,84.71,84.37,84.7,39607.0,64.7496,64.972,64.7112,64.9644,39607.0
2019-03-14 09:55:00,84.68,84.78,84.59,84.65,41146.0,64.949,65.0257,64.88,64.926,41146.0
2019-03-14 10:00:00,84.65,84.73,84.56,84.58,40965.0,64.926,64.9874,64.857,64.8723,40965.0
2019-03-14 10:05:00,84.56,84.63,84.24,84.27,36660.0,64.857,64.9107,64.6115,64.6345,36660.0
2019-03-14 10:10:00,84.27,84.44,84.25,84.35,13742.0,64.6345,64.7649,64.6192,64.6959,13742.0
2019-03-14 10:15:00,84.33,84.54,84.33,84.52,27488.0,64.6806,64.8416,64.6806,64.8263,27488.0
2019-03-14 10:20:00,84.56,84.71,84.51,84.66,13974.0,64.857,64.972,64.8186,64.9337,13974.0
2019-03-14 10:25:00,84.62,84.62,84.41,84.41,10394.0,64.903,64.903,64.7419,64.7419,10394.0
2019-03-14 10:30:00,84.4,84.48,84.27,84.42,22850.0,64.7343,64.7956,64.6345,64.7496,22850.0
2019-03-14 10:35:00,84.4,84.46,84.38,84.42,17999.0,64.7343,64.7803,64.7189,64.7496,17999.0
2019-03-14 10:40:00,84.43,84.49,84.32,84.32,21929.0,64.7573,64.8033,64.6729,64.6729,21929.0
2019-03-14 10:45:00,84.3,84.39,84.28,84.35,10074.0,64.6576,64.7266,64.6422,64.6959,10074.0
2019-03-14 10:50:00,84.33,84.33,84.17,84.18,41113.0,64.6806,64.6806,64.5578,64.5655,41113.0
2019-03-14 10:55:00,84.18,84.18,83.96,83.99,17599.0,64.5655,64.5655,64.3968,64.4198,17599.0
2019-03-14 11:00:00,83.97,84.06,83.82,83.87,11697.0,64.4044,64.4735,64.2894,64.3277,11697.0
2019-03-14 11:05:00,83.89,84.03,83.88,83.95,25313.0,64.3431,64.4505,64.3354,64.3891,25313.0
2019-03-14 11:10:00,83.95,84.29,83.94,84.25,24891.0,64.3891,64.6499,64.3814,64.6192,24891.0
2019-03-14 11:15:00,84.23,84.33,84.23,84.26,49401.0,64.6039,64.6806,64.6039,64.6269,49401.0
2019-03-14 11:20:00,84.27,84.32,84.19,84.21,22110.0,64.6345,64.6729,64.5732,64.5885,22110.0
2019-03-14 11:25:00,84.21,84.21,84.07,84.09,8692.0,64.5885,64.5885,64.4811,64.4965,8692.0
2019-03-14 11:30:00,84.1,84.1,84.0,84.1,8600.0,64.5042,64.5042,64.4275,64.5042,8600.0
2019-03-14 11:35:00,84.1,84.18,84.03,84.16,18950.0,64.5042,64.5655,64.4505,64.5502,18950.0
2019-03-14 11:40:00,84.15,84.28,84.08,84.15,42541.0,64.5425,64.6422,64.4888,64.5425,42541.0
2019-03-14 11:45:00,84.17,84.19,84.11,84.18,19695.0,64.5578,64.5732,64.5118,64.5655,19695.0
2019-03-14 11:50:00,84.19,84.24,84.17,84.23,10484.0,64.5732,64.6115,64.5578,64.6039,10484.0
2019-03-14 11:55:00,84.24,84.24,84.13,84.14,11194.0,64.6115,64.6115,64.5272,64.5348,11194.0
2019-03-14 12:00:00,84.13,84.24,84.13,84.14,9664.0,64.5272,64.6115,64.5272,64.5348,9664.0
2019-03-14 12:05:00,84.14,84.18,84.07,84.09,11200.0,64.5348,64.5655,64.4811,64.4965,11200.0
2019-03-14 12:10:00,84.08,84.12,84.02,84.03,12934.0,64.4888,64.5195,64.4428,64.4505,12934.0
2019-03-14 12:15:00,84.04,84.1,84.03,84.08,14521.0,64.4581,64.5042,64.4505,64.4888,14521.0
2019-03-14 12:20:00,84.09,84.12,84.04,84.04,13439.0,64.4965,64.5195,64.4581,64.4581,13439.0
2019-03-14 12:25:00,84.05,84.14,84.04,84.14,8860.0,64.4658,64.5348,64.4581,64.5348,8860.0
2019-03-14 12:30:00,84.14,84.24,84.14,84.2,5347.0,64.5348,64.6115,64.5348,64.5809,5347.0
2019-03-14 12:35:00,84.19,84.23,84.16,84.18,10952.0,64.5732,64.6039,64.5502,64.5655,10952.0
2019-03-14 12:40:00,84.18,84.26,84.18,84.26,5436.0,64.5655,64.6269,64.5655,64.6269,5436.0
2019-03-14 12:45:00,84.27,84.3,84.22,84.26,9921.0,64.6345,64.6576,64.5962,64.6269,9921.0
2019-03-14 12:50:00,84.28,84.34,84.23,84.27,25818.0,64.6422,64.6882,64.6039,64.6345,25818.0
2019-03-14 12:55:00,84.27,84.28,84.25,84.26,7000.0,64.6345,64.6422,64.6192,64.6269,7000.0
2019-03-14 13:00:00,84.27,84.3,84.27,84.28,8863.0,64.6345,64.6576,64.6345,64.6422,8863.0
2019-03-14 13:05:00,84.3,84.32,84.24,84.26,10138.0,64.6576,64.6729,64.6115,64.6269,10138.0
2019-03-14 13:10:00,84.27,84.31,84.26,84.3,6327.0,64.6345,64.6652,64.6269,64.6576,6327.0
2019-03-14 13:15:00,84.31,84.37,84.29,84.31,7649.0,64.6652,64.7112,64.6499,64.6652,7649.0
2019-03-14 13:20:00,84.31,84.32,84.25,84.27,13858.0,64.6652,64.6729,64.6192,64.6345,13858.0
2019-03-14 13:25:00,84.27,84.38,84.25,84.37,14990.0,64.6345,64.7189,64.6192,64.7112,14990.0
2019-03-14 13:30:00,84.39,84.43,84.38,84.41,13570.0,64.7266,64.7573,64.7189,64.7419,13570.0
2019-03-14 13:35:00,84.42,84.45,84.38,84.41,7800.0,64.7496,64.7726,64.7189,64.7419,7800.0
2019-03-14 13:40:00,84.42,84.42,84.38,84.39,10059.0,64.7496,64.7496,64.7189,64.7266,10059.0
2019-03-14 13:45:00,84.4,84.4,84.37,84.39,17689.0,64.7343,64.7343,64.7112,64.7266,17689.0
2019-03-14 13:50:00,84.38,84.41,84.3,84.32,15970.0,64.7189,64.7419,64.6576,64.6729,15970.0
2019-03-14 13:55:00,84.32,84.37,84.32,84.36,7161.0,64.6729,64.7112,64.6729,64.7036,7161.0
2019-03-14 14:00:00,84.36,84.38,84.31,84.33,10288.0,64.7036,64.7189,64.6652,64.6806,10288.0
2019-03-14 14:05:00,84.33,84.38,84.28,84.35,36318.0,64.6806,64.7189,64.6422,64.6959,36318.0
2019-03-14 14:10:00,84.35,84.35,84.23,84.23,16118.0,64.6959,64.6959,64.6039,64.6039,16118.0
2019-03-14 14:15:00,84.23,84.33,84.23,84.33,10619.0,64.6039,64.6806,64.6039,64.6806,10619.0
2019-03-14 14:20:00,84.31,84.45,84.31,84.43,9290.0,64.6652,64.7726,64.6652,64.7573,9290.0
2019-03-14 14:25:00,84.44,84.44,84.34,84.36,13802.0,64.7649,64.7649,64.6882,64.7036,13802.0
2019-03-14 14:30:00,84.35,84.36,84.29,84.3,10239.0,64.6959,64.7036,64.6499,64.6576,10239.0
2019-03-14 14:35:00,84.3,84.31,84.26,84.29,8650.0,64.6576,64.6652,64.6269,64.6499,8650.0
2019-03-14 14:40:00,84.29,84.4,84.29,84.39,6252.0,64.6499,64.7343,64.6499,64.7266,6252.0
2019-03-14 14:45:00,84.38,84.38,84.32,84.37,13274.0,64.7189,64.7189,64.6729,64.7112,13274.0
2019-03-14 14:50:00,84.36,84.42,84.36,84.37,11785.0,64.7036,64.7496,64.7036,64.7112,11785.0
2019-03-14 14:55:00,84.38,84.49,84.37,84.47,17814.0,64.7189,64.8033,64.7112,64.7879,17814.0
2019-03-14 15:00:00,84.43,84.53,84.41,84.51,11045.0,64.7573,64.834,64.7419,64.8186,11045.0
2019-03-14 15:05:00,84.5,84.64,84.49,84.59,29568.0,64.811,64.9183,64.8033,64.88,29568.0
2019-03-14 15:10:00,84.59,84.68,84.57,84.6,57432.0,64.88,64.949,64.8646,64.8877,57432.0
2019-03-14 15:15:00,84.6,84.67,84.58,84.63,17688.0,64.8877,64.9413,64.8723,64.9107,17688.0
2019-03-14 15:20:00,84.63,84.64,84.59,84.61,19023.0,64.9107,64.9183,64.88,64.8953,19023.0
2019-03-14 15:25:00,84.6,84.67,84.57,84.65,23992.0,64.8877,64.9413,64.8646,64.926,23992.0
2019-03-14 15:30:00,84.65,84.73,84.64,84.68,28009.0,64.926,64.9874,64.9183,64.949,28009.0
2019-03-14 15:35:00,84.68,84.81,84.68,84.81,54843.0,64.949,65.0487,64.949,65.0487,54843.0
2019-03-14 15:40:00,84.81,84.82,84.73,84.77,44782.0,65.0487,65.0564,64.9874,65.018,44782.0
2019-03-14 15:45:00,84.78,84.92,84.75,84.92,69310.0,65.0257,65.1331,65.0027,65.1331,69310.0
2019-03-14 15:50:00,84.92,84.94,84.86,84.91,109132.0,65.1331,65.1484,65.0871,65.1254,109132.0
2019-03-14 15:55:00,84.9,84.96,84.81,84.94,207428.0,65.1178,65.1638,65.0487,65.1484,207428.0
2019-03-15 09:30:00,84.88,85.38,84.77,85.21,540660.0,65.1024,65.4859,65.018,65.3555,540660.0
2019-03-15 09:35:00,85.21,85.55,85.14,85.53,26698.0,65.3555,65.6163,65.3018,65.601,26698.0
2019-03-15 09:40:00,85.54,85.89,85.5,85.76,37513.0,65.6086,65.8771,65.5779,65.7774,37513.0
2019-03-15 09:45:00,85.79,85.95,85.71,85.9,26312.0,65.8004,65.9231,65.739,65.8847,26312.0
2019-03-15 09:50:00,85.89,85.92,85.63,85.88,20402.0,65.8771,65.9001,65.6777,65.8694,20402.0
2019-03-15 09:55:00,85.89,86.03,85.87,85.98,31958.0,65.8771,65.9845,65.8617,65.9461,31958.0
2019-03-15 10:00:00,86.01,86.12,85.74,86.03,41921.0,65.9691,66.0535,65.762,65.9845,41921.0
2019-03-15 10:05:00,86.02,86.23,85.98,86.05,50874.0,65.9768,66.1379,65.9461,65.9998,50874.0
2019-03-15 10:10:00,86.05,86.06,85.87,85.9,17796.0,65.9998,66.0075,65.8617,65.8847,17796.0
2019-03-15 10:15:00,85.84,85.87,85.51,85.65,19485.0,65.8387,65.8617,65.5856,65.693,19485.0
2019-03-15 10:20:00,85.67,85.78,85.46,85.57,29108.0,65.7083,65.7927,65.5473,65.6316,29108.0
2019-03-15 10:25:00,85.59,85.6,85.41,85.53,49669.0,65.647,65.6546,65.5089,65.601,49669.0
2019-03-15 10:30:00,85.55,85.64,85.3,85.37,21698.0,65.6163,65.6853,65.4246,65.4782,21698.0
2019-03-15 10:35:00,85.37,85.41,85.17,85.23,22871.0,65.4782,65.5089,65.3248,65.3709,22871.0
2019-03-15 10:40:00,85.23,85.29,85.04,85.07,18653.0,65.3709,65.4169,65.2251,65.2481,18653.0
2019-03-15 10:45:00,85.06,85.15,84.98,85.15,16842.0,65.2405,65.3095,65.1791,65.3095,16842.0
2019-03-15 10:50:00,85.14,85.19,85.06,85.16,18408.0,65.3018,65.3402,65.2405,65.3172,18408.0
2019-03-15 10:55:00,85.16,85.2,85.05,85.14,26550.0,65.3172,65.3479,65.2328,65.3018,26550.0
2019-03-15 11:00:00,85.15,85.17,85.07,85.11,11329.0,65.3095,65.3248,65.2481,65.2788,11329.0
2019-03-15 11:05:00,85.11,85.11,84.95,84.95,12053.0,65.2788,65.2788,65.1561,65.1561,12053.0
2019-03-15 11:10:00,84.96,84.96,84.81,84.85,21505.0,65.1638,65.1638,65.0487,65.0794,21505.0
2019-03-15 11:15:00,84.85,85.06,84.85,85.03,19096.0,65.0794,65.2405,65.0794,65.2175,19096.0
2019-03-15 11:20:00,85.03,85.1,84.97,84.99,9635.0,65.2175,65.2712,65.1714,65.1868,9635.0
2019-03-15 11:25:00,85.01,85.05,84.89,84.9,10003.0,65.2021,65.2328,65.1101,65.1178,10003.0
2019-03-15 11:30:00,84.88,84.88,84.74,84.78,12546.0,65.1024,65.1024,64.995,65.0257,12546.0
2019-03-15 11:35:00,84.78,84.8,84.7,84.72,9743.0,65.0257,65.0411,64.9644,64.9797,9743.0
2019-03-15 11:40:00,84.71,84.77,84.67,84.76,6973.0,64.972,65.018,64.9413,65.0104,6973.0
2019-03-15 11:45:00,84.77,84.94,84.77,84.93,12883.0,65.018,65.1484,65.018,65.1408,12883.0
2019-03-15 11:50:00,84.97,85.0,84.8,84.8,13750.0,65.1714,65.1945,65.0411,65.0411,13750.0
2019-03-15 11:55:00,84.8,84.85,84.77,84.83,10847.0,65.0411,65.0794,65.018,65.0641,10847.0
2019-03-15 12:00:00,84.8,84.83,84.69,84.7,10501.0,65.0411,65.0641,64.9567,64.9644,10501.0
2019-03-15 12:05:00,84.71,84.96,84.71,84.94,10847.0,64.972,65.1638,64.972,65.1484,10847.0
2019-03-15 12:10:00,84.91,85.1,84.9,84.97,16511.0,65.1254,65.2712,65.1178,65.1714,16511.0
2019-03-15 12:15:00,84.99,85.03,84.92,85.02,11460.0,65.1868,65.2175,65.1331,65.2098,11460.0
2019-03-15 12:20:00,85.02,85.09,84.95,85.0,7657.0,65.2098,65.2635,65.1561,65.1945,7657.0
2019-03-15 12:25:00,85.0,85.0,84.85,84.85,9149.0,65.1945,65.1945,65.0794,65.0794,9149.0
2019-03-15 12:30:00,84.85,84.93,84.82,84.84,13842.0,65.0794,65.1408,65.0564,65.0717,13842.0
2019-03-15 12:35:00,84.84,84.93,84.84,84.91,5698.0,65.0717,65.1408,65.0717,65.1254,5698.0
2019-03-15 12:40:00,84.91,84.91,84.84,84.89,5643.0,65.1254,65.1254,65.0717,65.1101,5643.0
2019-03-15 12:45:00,84.89,84.93,84.86,84.92,7496.0,65.1101,65.1408,65.0871,65.1331,7496.0
2019-03-15 12:50:00,84.93,84.99,84.88,84.9,21905.0,65.1408,65.1868,65.1024,65.1178,21905.0
2019-03-15 12:55:00,84.9,84.92,84.85,84.87,7937.0,65.1178,65.1331,65.0794,65.0947,7937.0
2019-03-15 13:00:00,84.89,85.0,84.88,84.98,11756.0,65.1101,65.1945,65.1024,65.1791,11756.0
2019-03-15 13:05:00,85.01,85.01,84.93,84.97,6929.0,65.2021,65.2021,65.1408,65.1714,6929.0
2019-03-15 13:10:00,84.96,84.97,84.83,84.85,12993.0,65.1638,65.1714,65.0641,65.0794,12993.0
2019-03-15 13:15:00,84.84,84.9,84.84,84.85,6532.0,65.0717,65.1178,65.0717,65.0794,6532.0
2019-03-15 13:20:00,84.81,84.89,84.8,84.89,9289.0,65.0487,65.1101,65.0411,65.1101,9289.0
2019-03-15 13:25:00,84.88,84.88,84.75,84.78,9236.0,65.1024,65.1024,65.0027,65.0257,9236.0
2019-03-15 13:30:00,84.8,84.84,84.71,84.77,15660.0,65.0411,65.0717,64.972,65.018,15660.0
2019-03-15 13:35:00,84.76,84.77,84.71,84.73,11941.0,65.0104,65.018,64.972,64.9874,11941.0
2019-03-15 13:40:00,84.74,84.76,84.65,84.7,11318.0,64.995,65.0104,64.926,64.9644,11318.0
2019-03-15 13:45:00,84.7,84.78,84.68,84.77,7337.0,64.9644,65.0257,64.949,65.018,7337.0
2019-03-15 13:50:00,84.8,84.81,84.74,84.74,11639.0,65.0411,65.0487,64.995,64.995,11639.0
2019-03-15 13:55:00,84.73,84.8,84.71,84.78,10951.0,64.9874,65.0411,64.972,65.0257,10951.0
2019-03-15 14:00:00,84.78,84.84,84.77,84.82,7406.0,65.0257,65.0717,65.018,65.0564,7406.0
2019-03-15 14:05:00,84.83,84.86,84.79,84.86,7957.0,65.0641,65.0871,65.0334,65.0871,7957.0
2019-03-15 14:10:00,84.85,84.86,84.74,84.74,10616.0,65.0794,65.0871,64.995,64.995,10616.0
2019-03-15 14:15:00,84.76,84.86,84.75,84.86,10175.0,65.0104,65.0871,65.0027,65.0871,10175.0
2019-03-15 14:20:00,84.86,84.88,84.81,84.83,10969.0,65.0871,65.1024,65.0487,65.0641,10969.0
2019-03-15 14:25:00,84.85,84.93,84.85,84.88,11582.0,65.0794,65.1408,65.0794,65.1024,11582.0
2019-03-15 14:30:00,84.9,84.99,84.9,84.96,8328.0,65.1178,65.1868,65.1178,65.1638,8328.0
2019-03-15 14:35:00,84.95,85.06,84.9,85.01,16334.0,65.1561,65.2405,65.1178,65.2021,16334.0
2019-03-15 14:40:00,85.02,85.04,84.96,85.04,9398.0,65.2098,65.2251,65.1638,65.2251,9398.0
2019-03-15 14:45:00,85.04,85.05,84.99,85.02,6779.0,65.2251,65.2328,65.1868,65.2098,6779.0
2019-03-15 14:50:00,85.03,85.03,84.92,84.95,7811.0,65.2175,65.2175,65.1331,65.1561,7811.0
2019-03-15 14:55:00,84.93,85.02,84.91,85.02,6473.0,65.1408,65.2098,65.1254,65.2098,6473.0
2019-03-15 15:00:00,85.0,85.0,84.93,84.96,12867.0,65.1945,65.1945,65.1408,65.1638,12867.0
2019-03-15 15:05:00,84.96,85.04,84.96,85.03,18493.0,65.1638,65.2251,65.1638,65.2175,18493.0
2019-03-15 15:10:00,85.02,85.14,84.98,85.14,21251.0,65.2098,65.3018,65.1791,65.3018,21251.0
2019-03-15 15:15:00,85.13,85.13,85.02,85.06,19732.0,65.2942,65.2942,65.2098,65.2405,19732.0
2019-03-15 15:20:00,85.06,85.19,85.03,85.19,17590.0,65.2405,65.3402,65.2175,65.3402,17590.0
2019-03-15 15:25:00,85.19,85.2,85.09,85.13,29963.0,65.3402,65.3479,65.2635,65.2942,29963.0
2019-03-15 15:30:00,85.12,85.16,85.11,85.14,27608.0,65.2865,65.3172,65.2788,65.3018,27608.0
2019-03-15 15:35:00,85.13,85.17,85.08,85.12,37004.0,65.2942,65.3248,65.2558,65.2865,37004.0
2019-03-15 15:40:00,85.12,85.16,85.1,85.16,44939.0,65.2865,65.3172,65.2712,65.3172,44939.0
2019-03-15 15:45:00,85.16,85.2,85.03,85.06,59632.0,65.3172,65.3479,65.2175,65.2405,59632.0
2019-03-15 15:50:00,85.05,85.05,84.77,84.86,77942.0,65.2328,65.2328,65.018,65.0871,77942.0
2019-03-15 15:55:00,84.86,85.12,84.8,85.1,194623.0,65.0871,65.2865,65.0411,65.2712,194623.0
2019-03-18 09:30:00,85.35,85.98,85.34,85.67,82428.0,65.4629,65.9461,65.4552,65.7083,82428.0
2019-03-18 09:35:00,85.71,85.78,85.29,85.59,47791.0,65.739,65.7927,65.4169,65.647,47791.0
2019-03-18 09:40:00,85.59,85.83,85.55,85.82,14311.0,65.647,65.8311,65.6163,65.8234,14311.0
2019-03-18 09:45:00,85.78,86.0,85.61,85.66,61876.0,65.7927,65.9614,65.6623,65.7007,61876.0
2019-03-18 09:50:00,85.69,86.01,85.61,85.98,58475.0,65.7237,65.9691,65.6623,65.9461,58475.0
2019-03-18 09:55:00,85.95,86.08,85.85,86.06,25344.0,65.9231,66.0228,65.8464,66.0075,25344.0
2019-03-18 10:00:00,86.08,86.38,86.08,86.2,54111.0,66.0228,66.2529,66.0228,66.1148,54111.0
2019-03-18 10:05:00,86.22,86.27,86.05,86.1,31837.0,66.1302,66.1685,65.9998,66.0381,31837.0
2019-03-18 10:10:00,86.03,86.11,85.86,85.91,44881.0,65.9845,66.0458,65.8541,65.8924,44881.0
2019-03-18 10:15:00,85.88,86.04,85.88,86.04,36521.0,65.8694,65.9921,65.8694,65.9921,36521.0
2019-03-18 10:20:00,86.04,86.25,86.01,86.25,33379.0,65.9921,66.1532,65.9691,66.1532,33379.0
2019-03-18 10:25:00,86.26,86.26,86.14,86.15,10069.0,66.1609,66.1609,66.0688,66.0765,10069.0
2019-03-18 10:30:00,86.14,86.22,85.89,85.94,16018.0,66.0688,66.1302,65.8771,65.9154,16018.0
2019-03-18 10:35:00,85.95,86.11,85.91,86.03,27112.0,65.9231,66.0458,65.8924,65.9845,27112.0
2019-03-18 10:40:00,86.04,86.27,86.04,86.14,50503.0,65.9921,66.1685,65.9921,66.0688,50503.0
2019-03-18 10:45:00,86.16,86.18,86.05,86.11,19232.0,66.0842,66.0995,65.9998,66.0458,19232.0
2019-03-18 10:50:00,86.11,86.18,86.08,86.14,16166.0,66.0458,66.0995,66.0228,66.0688,16166.0
2019-03-18 10:55:00,86.15,86.22,86.13,86.22,14173.0,66.0765,66.1302,66.0612,66.1302,14173.0
2019-03-18 11:00:00,86.21,86.32,86.16,86.29,56022.0,66.1225,66.2069,66.0842,66.1839,56022.0
2019-03-18 11:05:00,86.29,86.39,86.27,86.34,53294.0,66.1839,66.2606,66.1685,66.2222,53294.0
2019-03-18 11:10:00,86.34,86.47,86.31,86.41,22165.0,66.2222,66.3219,66.1992,66.2759,22165.0
2019-03-18 11:15:00,86.41,86.43,86.21,86.21,13846.0,66.2759,66.2913,66.1225,66.1225,13846.0
2019-03-18 11:20:00,86.22,86.22,86.02,86.02,19923.0,66.1302,66.1302,65.9768,65.9768,19923.0
2019-03-18 11:25:00,86.02,86.2,85.99,86.2,13971.0,65.9768,66.1148,65.9538,66.1148,13971.0
2019-03-18 11:30:00,86.19,86.21,86.04,86.08,23796.0,66.1072,66.1225,65.9921,66.0228,23796.0
2019-03-18 11:35:00,86.1,86.12,86.01,86.07,18395.0,66.0381,66.0535,65.9691,66.0151,18395.0
2019-03-18 11:40:00,86.07,86.09,85.99,86.0,14751.0,66.0151,66.0305,65.9538,65.9614,14751.0
2019-03-18 11:45:00,85.99,86.07,85.98,86.06,15764.0,65.9538,66.0151,65.9461,66.0075,15764.0
2019-03-18 11:50:00,86.07,86.11,85.99,86.06,22950.0,66.0151,66.0458,65.9538,66.0075,22950.0
2019-03-18 11:55:00,86.07,86.13,86.02,86.1,13694.0,66.0151,66.0612,65.9768,66.0381,13694.0
2019-03-18 12:00:00,86.11,86.15,86.08,86.14,10940.0,66.0458,66.0765,66.0228,66.0688,10940.0
2019-03-18 12:05:00,86.14,86.15,86.06,86.1,16197.0,66.0688,66.0765,66.0075,66.0381,16197.0
2019-03-18 12:10:00,86.11,86.23,86.1,86.23,10356.0,66.0458,66.1379,66.0381,66.1379,10356.0
2019-03-18 12:15:00,86.23,86.25,86.16,86.24,11017.0,66.1379,66.1532,66.0842,66.1455,11017.0
2019-03-18 12:20:00,86.22,86.32,86.2,86.27,13843.0,66.1302,66.2069,66.1148,66.1685,13843.0
2019-03-18 12:25:00,86.28,86.32,86.22,86.28,18496.0,66.1762,66.2069,66.1302,66.1762,18496.0
2019-03-18 12:30:00,86.28,86.32,86.25,86.31,15826.0,66.1762,66.2069,66.1532,66.1992,15826.0
2019-03-18 12:35:00,86.32,86.45,86.31,86.45,21147.0,66.2069,66.3066,66.1992,66.3066,21147.0
2019-03-18 12:40:00,86.44,86.52,86.44,86.52,22284.0,66.2989,66.3603,66.2989,66.3603,22284.0
2019-03-18 12:45:00,86.54,86.56,86.42,86.49,9896.0,66.3756,66.391,66.2836,66.3373,9896.0
2019-03-18 12:50:00,86.47,86.49,86.42,86.43,7675.0,66.3219,66.3373,66.2836,66.2913,7675.0
2019-03-18 12:55:00,86.42,86.48,86.41,86.45,5742.0,66.2836,66.3296,66.2759,66.3066,5742.0
2019-03-18 13:00:00,86.44,86.47,86.39,86.39,10587.0,66.2989,66.3219,66.2606,66.2606,10587.0
2019-03-18 13:05:00,86.38,86.43,86.36,86.4,15988.0,66.2529,66.2913,66.2376,66.2682,15988.0
2019-03-18 13:10:00,86.4,86.44,86.38,86.41,12447.0,66.2682,66.2989,66.2529,66.2759,12447.0
2019-03-18 13:15:00,86.39,86.4,86.3,86.31,8880.0,66.2606,66.2682,66.1915,66.1992,8880.0
2019-03-18 13:20:00,86.31,86.32,86.25,86.29,9399.0,66.1992,66.2069,66.1532,66.1839,9399.0
2019-03-18 13:25:00,86.29,86.32,86.28,86.31,12176.0,66.1839,66.2069,66.1762,66.1992,12176.0
2019-03-18 13:30:00,86.3,86.32,86.29,86.31,3925.0,66.1915,66.2069,66.1839,66.1992,3925.0
2019-03-18 13:35:00,86.32,86.34,86.27,86.28,10358.0,66.2069,66.2222,66.1685,66.1762,10358.0
2019-03-18 13:40:00,86.27,86.33,86.23,86.32,12779.0,66.1685,66.2146,66.1379,66.2069,12779.0
2019-03-18 13:45:00,86.31,86.34,86.3,86.33,4850.0,66.1992,66.2222,66.1915,66.2146,4850.0
2019-03-18 13:50:00,86.34,86.36,86.29,86.33,10283.0,66.2222,66.2376,66.1839,66.2146,10283.0
2019-03-18 13:55:00,86.32,86.34,86.26,86.29,9864.0,66.2069,66.2222,66.1609,66.1839,9864.0
2019-03-18 14:00:00,86.3,86.34,86.27,86.27,12902.0,66.1915,66.2222,66.1685,66.1685,12902.0
2019-03-18 14:05:00,86.27,86.28,86.24,86.26,12750.0,66.1685,66.1762,66.1455,66.1609,12750.0
2019-03-18 14:10:00,86.26,86.29,86.2,86.21,6337.0,66.1609,66.1839,66.1148,66.1225,6337.0
2019-03-18 14:15:00,86.21,86.37,86.2,86.36,17409.0,66.1225,66.2452,66.1148,66.2376,17409.0
2019-03-18 14:20:00,86.36,86.54,86.35,86.5,22925.0,66.2376,66.3756,66.2299,66.3449,22925.0
2019-03-18 14:25:00,86.51,86.56,86.5,86.55,9808.0,66.3526,66.391,66.3449,66.3833,9808.0
2019-03-18 14:30:00,86.55,86.55,86.48,86.5,13482.0,66.3833,66.3833,66.3296,66.3449,13482.0
2019-03-18 14:35:00,86.51,86.72,86.5,86.72,23360.0,66.3526,66.5137,66.3449,66.5137,23360.0
2019-03-18 14:40:00,86.72,86.75,86.7,86.72,17577.0,66.5137,66.5367,66.4983,66.5137,17577.0
2019-03-18 14:45:00,86.71,86.73,86.64,86.66,14135.0,66.506,66.5214,66.4523,66.4677,14135.0
2019-03-18 14:50:00,86.65,86.67,86.62,86.67,11125.0,66.46,66.4753,66.437,66.4753,11125.0
2019-03-18 14:55:00,86.67,86.67,86.59,86.61,12118.0,66.4753,66.4753,66.414,66.4293,12118.0
2019-03-18 15:00:00,86.61,86.62,86.53,86.54,12390.0,66.4293,66.437,66.368,66.3756,12390.0
2019-03-18 15:05:00,86.53,86.56,86.49,86.52,14861.0,66.368,66.391,66.3373,66.3603,14861.0
2019-03-18 15:10:00,86.53,86.57,86.43,86.46,17066.0,66.368,66.3986,66.2913,66.3143,17066.0
2019-03-18 15:15:00,86.46,86.65,86.46,86.59,28215.0,66.3143,66.46,66.3143,66.414,28215.0
2019-03-18 15:20:00,86.59,86.63,86.57,86.62,12193.0,66.414,66.4447,66.3986,66.437,12193.0
2019-03-18 15:25:00,86.63,86.64,86.58,86.6,22354.0,66.4447,66.4523,66.4063,66.4216,22354.0
2019-03-18 15:30:00,86.6,86.64,86.57,86.63,25604.0,66.4216,66.4523,66.3986,66.4447,25604.0
2019-03-18 15:35:00,86.64,86.64,86.58,86.62,35712.0,66.4523,66.4523,66.4063,66.437,35712.0
2019-03-18 15:40:00,86.62,86.67,86.61,86.65,53129.0,66.437,66.4753,66.4293,66.46,53129.0
2019-03-18 15:45:00,86.65,86.85,86.65,86.83,51628.0,66.46,66.6134,66.46,66.5981,51628.0
2019-03-18 15:50:00,86.84,86.84,86.76,86.79,85087.0,66.6057,66.6057,66.5444,66.5674,85087.0
2019-03-18 15:55:00,86.78,86.8,86.72,86.75,112028.0,66.5597,66.575,66.5137,66.5367,112028.0
2019-03-19 09:30:00,87.27,87.56,87.01,87.56,92729.0,66.9355,67.158,66.7361,67.158,92729.0
2019-03-19 09:35:00,87.59,87.79,87.46,87.77,42581.0,67.181,67.3344,67.0813,67.319,42581.0
2019-03-19 09:40:00,87.83,87.95,87.6,87.68,29293.0,67.365,67.4571,67.1886,67.25,29293.0
2019-03-19 09:45:00,87.7,87.85,87.62,87.62,19362.0,67.2653,67.3804,67.204,67.204,19362.0
2019-03-19 09:50:00,87.6,87.65,87.5,87.51,12555.0,67.1886,67.227,67.1119,67.1196,12555.0
2019-03-19 09:55:00,87.49,87.53,87.28,87.31,14797.0,67.1043,67.1349,66.9432,66.9662,14797.0
2019-03-19 10:00:00,87.3,87.41,87.26,87.34,30141.0,66.9585,67.0429,66.9279,66.9892,30141.0
2019-03-19 10:05:00,87.34,87.35,87.13,87.17,34401.0,66.9892,66.9969,66.8281,66.8588,34401.0
2019-03-19 10:10:00,87.17,87.3,87.12,87.2,31386.0,66.8588,66.9585,66.8205,66.8818,31386.0
2019-03-19 10:15:00,87.18,87.21,87.09,87.2,24169.0,66.8665,66.8895,66.7975,66.8818,24169.0
2019-03-19 10:20:00,87.2,87.29,87.13,87.23,15265.0,66.8818,66.9509,66.8281,66.9048,15265.0
2019-03-19 10:25:00,87.27,87.35,87.2,87.34,17751.0,66.9355,66.9969,66.8818,66.9892,17751.0
2019-03-19 10:30:00,87.34,87.41,87.18,87.39,59616.0,66.9892,67.0429,66.8665,67.0276,59616.0
2019-03-19 10:35:00,87.41,87.55,87.4,87.51,21258.0,67.0429,67.1503,67.0352,67.1196,21258.0
2019-03-19 10:40:00,87.5,87.65,87.34,87.37,25723.0,67.1119,67.227,66.9892,67.0122,25723.0
2019-03-19 10:45:00,87.38,87.48,87.34,87.48,23783.0,67.0199,67.0966,66.9892,67.0966,23783.0
2019-03-19 10:50:00,87.48,87.52,87.27,87.28,41988.0,67.0966,67.1273,66.9355,66.9432,41988.0
2019-03-19 10:55:00,87.3,87.3,87.08,87.1,17707.0,66.9585,66.9585,66.7898,66.8051,17707.0
2019-03-19 11:00:00,87.12,87.19,87.11,87.14,13665.0,66.8205,66.8742,66.8128,66.8358,13665.0
2019-03-19 11:05:00,87.12,87.16,87.0,87.03,27827.0,66.8205,66.8512,66.7284,66.7514,27827.0
2019-03-19 11:10:00,87.03,87.18,87.0,87.16,18226.0,66.7514,66.8665,66.7284,66.8512,18226.0
2019-03-19 11:15:00,87.16,87.16,87.03,87.03,17379.0,66.8512,66.8512,66.7514,66.7514,17379.0
2019-03-19 11:20:00,87.06,87.25,87.03,87.22,20069.0,66.7745,66.9202,66.7514,66.8972,20069.0
2019-03-19 11:25:00,87.21,87.35,87.21,87.32,17783.0,66.8895,66.9969,66.8895,66.9739,17783.0
2019-03-19 11:30:00,87.33,87.33,87.16,87.19,12876.0,66.9815,66.9815,66.8512,66.8742,12876.0
2019-03-19 11:35:00,87.19,87.29,87.18,87.22,11286.0,66.8742,66.9509,66.8665,66.8972,11286.0
2019-03-19 11:40:00,87.22,87.28,87.2,87.23,10484.0,66.8972,66.9432,66.8818,66.9048,10484.0
2019-03-19 11:45:00,87.22,87.4,87.2,87.38,17028.0,66.8972,67.0352,66.8818,67.0199,17028.0
2019-03-19 11:50:00,87.38,87.42,87.29,87.3,11395.0,67.0199,67.0506,66.9509,66.9585,11395.0
2019-03-19 11:55:00,87.31,87.39,87.29,87.38,11653.0,66.9662,67.0276,66.9509,67.0199,11653.0
2019-03-19 12:00:00,87.39,87.45,87.36,87.36,7027.0,67.0276,67.0736,67.0046,67.0046,7027.0
2019-03-19 12:05:00,87.34,87.45,87.32,87.4,12483.0,66.9892,67.0736,66.9739,67.0352,12483.0
2019-03-19 12:10:00,87.41,87.53,87.39,87.48,12927.0,67.0429,67.1349,67.0276,67.0966,12927.0
2019-03-19 12:15:00,87.48,87.48,87.36,87.38,13651.0,67.0966,67.0966,67.0046,67.0199,13651.0
2019-03-19 12:20:00,87.4,87.4,87.33,87.38,10663.0,67.0352,67.0352,66.9815,67.0199,10663.0
2019-03-19 12:25:00,87.39,87.41,87.34,87.36,11081.0,67.0276,67.0429,66.9892,67.0046,11081.0
2019-03-19 12:30:00,87.37,87.46,87.36,87.4,9604.0,67.0122,67.0813,67.0046,67.0352,9604.0
2019-03-19 12:35:00,87.39,87.41,87.37,87.4,6257.0,67.0276,67.0429,67.0122,67.0352,6257.0
2019-03-19 12:40:00,87.4,87.44,87.39,87.42,7035.0,67.0352,67.0659,67.0276,67.0506,7035.0
2019-03-19 12:45:00,87.42,87.45,87.09,87.14,24804.0,67.0506,67.0736,66.7975,66.8358,24804.0
2019-03-19 12:50:00,87.12,87.24,87.12,87.18,23246.0,66.8205,66.9125,66.8205,66.8665,23246.0
2019-03-19 12:55:00,87.22,87.39,87.17,87.39,20934.0,66.8972,67.0276,66.8588,67.0276,20934.0
2019-03-19 13:00:00,87.39,87.39,87.28,87.34,12880.0,67.0276,67.0276,66.9432,66.9892,12880.0
2019-03-19 13:05:00,87.36,87.37,87.23,87.24,7483.0,67.0046,67.0122,66.9048,66.9125,7483.0
2019-03-19 13:10:00,87.24,87.34,87.2,87.34,10007.0,66.9125,66.9892,66.8818,66.9892,10007.0
2019-03-19 13:15:00,87.31,87.36,87.28,87.32,8712.0,66.9662,67.0046,66.9432,66.9739,8712.0
2019-03-19 13:20:00,87.33,87.35,87.3,87.3,7952.0,66.9815,66.9969,66.9585,66.9585,7952.0
2019-03-19 13:25:00,87.32,87.32,87.28,87.29,5903.0,66.9739,66.9739,66.9432,66.9509,5903.0
2019-03-19 13:30:00,87.31,87.34,87.27,87.32,12019.0,66.9662,66.9892,66.9355,66.9739,12019.0
2019-03-19 13:35:00,87.32,87.49,87.31,87.43,40500.0,66.9739,67.1043,66.9662,67.0582,40500.0
2019-03-19 13:40:00,87.44,87.44,87.26,87.27,6734.0,67.0659,67.0659,66.9279,66.9355,6734.0
2019-03-19 13:45:00,87.26,87.26,87.19,87.26,9248.0,66.9279,66.9279,66.8742,66.9279,9248.0
2019-03-19 13:50:00,87.27,87.29,87.23,87.23,8050.0,66.9355,66.9509,66.9048,66.9048,8050.0
2019-03-19 13:55:00,87.24,87.28,87.21,87.25,12874.0,66.9125,66.9432,66.8895,66.9202,12874.0
2019-03-19 14:00:00,87.25,87.31,87.25,87.27,8974.0,66.9202,66.9662,66.9202,66.9355,8974.0
2019-03-19 14:05:00,87.27,87.3,87.21,87.23,13437.0,66.9355,66.9585,66.8895,66.9048,13437.0
2019-03-19 14:10:00,87.25,87.25,87.15,87.18,14166.0,66.9202,66.9202,66.8435,66.8665,14166.0
2019-03-19 14:15:00,87.17,87.18,87.09,87.17,17869.0,66.8588,66.8665,66.7975,66.8588,17869.0
2019-03-19 14:20:00,87.18,87.19,87.12,87.12,14619.0,66.8665,66.8742,66.8205,66.8205,14619.0
2019-03-19 14:25:00,87.13,87.31,87.13,87.3,11540.0,66.8281,66.9662,66.8281,66.9585,11540.0
2019-03-19 14:30:00,87.3,87.34,87.19,87.21,21359.0,66.9585,66.9892,66.8742,66.8895,21359.0
2019-03-19 14:35:00,87.21,87.28,87.19,87.2,15666.0,66.8895,66.9432,66.8742,66.8818,15666.0
2019-03-19 14:40:00,87.2,87.21,87.16,87.17,12200.0,66.8818,66.8895,66.8512,66.8588,12200.0
2019-03-19 14:45:00,87.18,87.22,87.14,87.14,18072.0,66.8665,66.8972,66.8358,66.8358,18072.0
2019-03-19 14:50:00,87.13,87.2,87.1,87.2,13697.0,66.8281,66.8818,66.8051,66.8818,13697.0
2019-03-19 14:55:00,87.19,87.23,87.1,87.1,21636.0,66.8742,66.9048,66.8051,66.8051,21636.0
2019-03-19 15:00:00,87.1,87.16,86.99,87.01,18594.0,66.8051,66.8512,66.7208,66.7361,18594.0
2019-03-19 15:05:00,87.0,87.05,86.96,86.96,18757.0,66.7284,66.7668,66.6978,66.6978,18757.0
2019-03-19 15:10:00,86.97,87.02,86.8,86.84,19435.0,66.7054,66.7438,66.575,66.6057,19435.0
2019-03-19 15:15:00,86.85,86.87,86.77,86.8,23858.0,66.6134,66.6287,66.552,66.575,23858.0
2019-03-19 15:20:00,86.79,86.8,86.69,86.72,19757.0,66.5674,66.575,66.4907,66.5137,19757.0
2019-03-19 15:25:00,86.72,86.74,86.67,86.67,16573.0,66.5137,66.529,66.4753,66.4753,16573.0
2019-03-19 15:30:00,86.67,86.68,86.53,86.62,33696.0,66.4753,66.483,66.368,66.437,33696.0
2019-03-19 15:35:00,86.61,86.62,86.39,86.43,29549.0,66.4293,66.437,66.2606,66.2913,29549.0
2019-03-19 15:40:00,86.42,86.42,86.22,86.24,35497.0,66.2836,66.2836,66.1302,66.1455,35497.0
2019-03-19 15:45:00,86.24,86.34,86.21,86.3,40549.0,66.1455,66.2222,66.1225,66.1915,40549.0
2019-03-19 15:50:00,86.31,86.39,86.26,86.27,65894.0,66.1992,66.2606,66.1609,66.1685,65894.0
2019-03-19 15:55:00,86.26,86.49,86.25,86.44,144602.0,66.1609,66.3373,66.1532,66.2989,144602.0
2019-03-20 09:30:00,86.04,86.24,85.87,86.24,51412.0,65.9921,66.1455,65.8617,66.1455,51412.0
2019-03-20 09:35:00,86.22,86.26,85.87,85.89,21392.0,66.1302,66.1609,65.8617,65.8771,21392.0
2019-03-20 09:40:00,85.9,85.9,85.65,85.65,11152.0,65.8847,65.8847,65.693,65.693,11152.0
2019-03-20 09:45:00,85.7,85.84,85.56,85.72,13059.0,65.7313,65.8387,65.624,65.7467,13059.0
2019-03-20 09:50:00,85.72,85.92,85.67,85.78,18451.0,65.7467,65.9001,65.7083,65.7927,18451.0
2019-03-20 09:55:00,85.83,85.96,85.74,85.74,13739.0,65.8311,65.9308,65.762,65.762,13739.0
2019-03-20 10:00:00,85.73,85.94,85.68,85.84,25364.0,65.7544,65.9154,65.716,65.8387,25364.0
2019-03-20 10:05:00,85.82,85.83,85.66,85.73,8736.0,65.8234,65.8311,65.7007,65.7544,8736.0
2019-03-20 10:10:00,85.7,85.71,85.42,85.46,16807.0,65.7313,65.739,65.5166,65.5473,16807.0
2019-03-20 10:15:00,85.47,85.68,85.39,85.64,17606.0,65.5549,65.716,65.4936,65.6853,17606.0
2019-03-20 10:20:00,85.62,85.62,85.46,85.53,10796.0,65.67,65.67,65.5473,65.601,10796.0
2019-03-20 10:25:00,85.54,85.55,85.33,85.4,18310.0,65.6086,65.6163,65.4476,65.5012,18310.0
2019-03-20 10:30:00,85.4,86.14,85.39,86.07,102586.0,65.5012,66.0688,65.4936,66.0151,102586.0
2019-03-20 10:35:00,86.09,86.15,85.63,85.7,43394.0,66.0305,66.0765,65.6777,65.7313,43394.0
2019-03-20 10:40:00,85.71,85.76,85.62,85.73,33289.0,65.739,65.7774,65.67,65.7544,33289.0
2019-03-20 10:45:00,85.74,86.08,85.74,86.01,49594.0,65.762,66.0228,65.762,65.9691,49594.0
2019-03-20 10:50:00,86.0,86.1,85.99,86.02,26638.0,65.9614,66.0381,65.9538,65.9768,26638.0
2019-03-20 10:55:00,86.02,86.14,85.99,86.14,15151.0,65.9768,66.0688,65.9538,66.0688,15151.0
2019-03-20 11:00:00,86.15,86.41,86.15,86.21,31345.0,66.0765,66.2759,66.0765,66.1225,31345.0
2019-03-20 11:05:00,86.22,86.28,86.19,86.27,11714.0,66.1302,66.1762,66.1072,66.1685,11714.0
2019-03-20 11:10:00,86.27,86.38,86.25,86.35,7877.0,66.1685,66.2529,66.1532,66.2299,7877.0
2019-03-20 11:15:00,86.33,86.4,86.3,86.35,10119.0,66.2146,66.2682,66.1915,66.2299,10119.0
2019-03-20 11:20:00,86.36,86.38,86.19,86.19,13186.0,66.2376,66.2529,66.1072,66.1072,13186.0
2019-03-20 11:25:00,86.2,86.22,86.14,86.14,11425.0,66.1148,66.1302,66.0688,66.0688,11425.0
2019-03-20 11:30:00,86.14,86.23,86.14,86.23,9278.0,66.0688,66.1379,66.0688,66.1379,9278.0
2019-03-20 11:35:00,86.24,86.26,86.17,86.18,10770.0,66.1455,66.1609,66.0918,66.0995,10770.0
2019-03-20 11:40:00,86.16,86.3,86.14,86.25,24497.0,66.0842,66.1915,66.0688,66.1532,24497.0
2019-03-20 11:45:00,86.25,86.37,86.15,86.17,13064.0,66.1532,66.2452,66.0765,66.0918,13064.0
2019-03-20 11:50:00,86.23,86.29,86.15,86.19,11510.0,66.1379,66.1839,66.0765,66.1072,11510.0
2019-03-20 11:55:00,86.21,86.22,85.99,86.05,13924.0,66.1225,66.1302,65.9538,65.9998,13924.0
2019-03-20 12:00:00,86.07,86.16,86.06,86.16,7513.0,66.0151,66.0842,66.0075,66.0842,7513.0
2019-03-20 12:05:00,86.16,86.29,86.16,86.29,7252.0,66.0842,66.1839,66.0842,66.1839,7252.0
2019-03-20 12:10:00,86.31,86.32,86.14,86.17,11117.0,66.1992,66.2069,66.0688,66.0918,11117.0
2019-03-20 12:15:00,86.15,86.23,86.14,86.14,7100.0,66.0765,66.1379,66.0688,66.0688,7100.0
2019-03-20 12:20:00,86.15,86.15,86.02,86.08,67874.0,66.0765,66.0765,65.9768,66.0228,67874.0
2019-03-20 12:25:00,86.07,86.12,86.02,86.11,8064.0,66.0151,66.0535,65.9768,66.0458,8064.0
2019-03-20 12:30:00,86.15,86.15,85.88,85.99,14915.0,66.0765,66.0765,65.8694,65.9538,14915.0
2019-03-20 12:35:00,85.97,86.04,85.9,86.0,6706.0,65.9384,65.9921,65.8847,65.9614,6706.0
2019-03-20 12:40:00,86.06,86.08,85.94,85.94,8553.0,66.0075,66.0228,65.9154,65.9154,8553.0
2019-03-20 12:45:00,85.95,85.98,85.89,85.93,5803.0,65.9231,65.9461,65.8771,65.9078,5803.0
2019-03-20 12:50:00,85.91,85.97,85.85,85.86,6558.0,65.8924,65.9384,65.8464,65.8541,6558.0
2019-03-20 12:55:00,85.85,85.89,85.8,85.89,5798.0,65.8464,65.8771,65.808,65.8771,5798.0
2019-03-20 13:00:00,85.88,85.89,85.82,85.86,5956.0,65.8694,65.8771,65.8234,65.8541,5956.0
2019-03-20 13:05:00,85.85,85.89,85.78,85.78,10780.0,65.8464,65.8771,65.7927,65.7927,10780.0
2019-03-20 13:10:00,85.79,85.86,85.78,85.84,6020.0,65.8004,65.8541,65.7927,65.8387,6020.0
2019-03-20 13:15:00,85.84,85.85,85.78,85.79,7019.0,65.8387,65.8464,65.7927,65.8004,7019.0
2019-03-20 13:20:00,85.78,85.82,85.75,85.8,6050.0,65.7927,65.8234,65.7697,65.808,6050.0
2019-03-20 13:25:00,85.78,85.82,85.71,85.72,6809.0,65.7927,65.8234,65.739,65.7467,6809.0
2019-03-20 13:30:00,85.72,85.81,85.71,85.79,9581.0,65.7467,65.8157,65.739,65.8004,9581.0
2019-03-20 13:35:00,85.78,85.94,85.76,85.94,6945.0,65.7927,65.9154,65.7774,65.9154,6945.0
2019-03-20 13:40:00,85.94,86.02,85.89,86.02,8592.0,65.9154,65.9768,65.8771,65.9768,8592.0
2019-03-20 13:45:00,86.02,86.02,85.88,85.94,10940.0,65.9768,65.9768,65.8694,65.9154,10940.0
2019-03-20 13:50:00,85.93,85.96,85.86,85.91,10573.0,65.9078,65.9308,65.8541,65.8924,10573.0
2019-03-20 13:55:00,85.89,85.92,85.8,85.89,11445.0,65.8771,65.9001,65.808,65.8771,11445.0
2019-03-20 14:00:00,85.93,86.51,85.93,86.44,25356.0,65.9078,66.3526,65.9078,66.2989,25356.0
2019-03-20 14:05:00,86.45,86.59,86.33,86.33,23966.0,66.3066,66.414,66.2146,66.2146,23966.0
2019-03-20 14:10:00,86.35,86.59,86.35,86.49,22322.0,66.2299,66.414,66.2299,66.3373,22322.0
2019-03-20 14:15:00,86.56,86.57,86.37,86.39,13803.0,66.391,66.3986,66.2452,66.2606,13803.0
2019-03-20 14:20:00,86.41,86.56,86.38,86.56,10077.0,66.2759,66.391,66.2529,66.391,10077.0
2019-03-20 14:25:00,86.56,86.7,86.53,86.7,14825.0,66.391,66.4983,66.368,66.4983,14825.0
2019-03-20 14:30:00,86.7,86.86,86.63,86.72,11475.0,66.4983,66.6211,66.4447,66.5137,11475.0
2019-03-20 14:35:00,86.75,86.86,86.71,86.85,9729.0,66.5367,66.6211,66.506,66.6134,9729.0
2019-03-20 14:40:00,86.9,86.96,86.79,86.86,17372.0,66.6517,66.6978,66.5674,66.6211,17372.0
2019-03-20 14:45:00,86.81,86.94,86.79,86.9,11835.0,66.5827,66.6824,66.5674,66.6517,11835.0
2019-03-20 14:50:00,86.91,87.03,86.9,86.91,14570.0,66.6594,66.7514,66.6517,66.6594,14570.0
2019-03-20 14:55:00,86.91,86.95,86.81,86.88,25595.0,66.6594,66.6901,66.5827,66.6364,25595.0
2019-03-20 15:00:00,86.9,86.92,86.68,86.74,49141.0,66.6517,66.6671,66.483,66.529,49141.0
2019-03-20 15:05:00,86.74,86.89,86.66,86.83,50463.0,66.529,66.6441,66.4677,66.5981,50463.0
2019-03-20 15:10:00,86.85,86.9,86.75,86.82,34683.0,66.6134,66.6517,66.5367,66.5904,34683.0
2019-03-20 15:15:00,86.85,86.93,86.82,86.84,32680.0,66.6134,66.6747,66.5904,66.6057,32680.0
2019-03-20 15:20:00,86.83,86.95,86.83,86.86,40617.0,66.5981,66.6901,66.5981,66.6211,40617.0
2019-03-20 15:25:00,86.86,86.89,86.72,86.74,38713.0,66.6211,66.6441,66.5137,66.529,38713.0
2019-03-20 15:30:00,86.73,86.73,86.35,86.39,55855.0,66.5214,66.5214,66.2299,66.2606,55855.0
2019-03-20 15:35:00,86.39,86.55,86.36,86.5,51825.0,66.2606,66.3833,66.2376,66.3449,51825.0
2019-03-20 15:40:00,86.49,86.55,86.42,86.48,61200.0,66.3373,66.3833,66.2836,66.3296,61200.0
2019-03-20 15:45:00,86.46,86.66,86.45,86.5,72858.0,66.3143,66.4677,66.3066,66.3449,72858.0
2019-03-20 15:50:00,86.51,86.54,86.41,86.48,78110.0,66.3526,66.3756,66.2759,66.3296,78110.0
2019-03-20 15:55:00,86.48,86.67,86.38,86.44,252121.0,66.3296,66.4753,66.2529,66.2989,252121.0
2019-03-21 09:30:00,86.49,86.75,86.42,86.45,68266.0,66.3373,66.5367,66.2836,66.3066,68266.0
2019-03-21 09:35:00,86.44,86.63,86.22,86.44,27505.0,66.2989,66.4447,66.1302,66.2989,27505.0
2019-03-21 09:40:00,86.43,86.59,86.29,86.59,15287.0,66.2913,66.414,66.1839,66.414,15287.0
2019-03-21 09:45:00,86.6,86.71,86.48,86.56,20114.0,66.4216,66.506,66.3296,66.391,20114.0
2019-03-21 09:50:00,86.54,86.71,86.46,86.61,23942.0,66.3756,66.506,66.3143,66.4293,23942.0
2019-03-21 09:55:00,86.64,86.97,86.64,86.85,15345.0,66.4523,66.7054,66.4523,66.6134,15345.0
2019-03-21 10:00:00,86.88,87.04,86.77,86.91,15479.0,66.6364,66.7591,66.552,66.6594,15479.0
2019-03-21 10:05:00,86.93,87.06,86.92,87.0,6998.0,66.6747,66.7745,66.6671,66.7284,6998.0
2019-03-21 10:10:00,86.99,87.22,86.96,87.2,22044.0,66.7208,66.8972,66.6978,66.8818,22044.0
2019-03-21 10:15:00,87.19,87.21,86.98,86.99,13338.0,66.8742,66.8895,66.7131,66.7208,13338.0
2019-03-21 10:20:00,87.01,87.21,86.99,87.2,17272.0,66.7361,66.8895,66.7208,66.8818,17272.0
2019-03-21 10:25:00,87.23,87.49,87.21,87.37,19094.0,66.9048,67.1043,66.8895,67.0122,19094.0
2019-03-21 10:30:00,87.37,87.55,87.37,87.55,33101.0,67.0122,67.1503,67.0122,67.1503,33101.0
2019-03-21 10:35:00,87.55,87.58,87.46,87.55,16032.0,67.1503,67.1733,67.0813,67.1503,16032.0
2019-03-21 10:40:00,87.57,87.58,87.47,87.57,21559.0,67.1656,67.1733,67.0889,67.1656,21559.0
2019-03-21 10:45:00,87.55,87.62,87.36,87.45,18090.0,67.1503,67.204,67.0046,67.0736,18090.0
2019-03-21 10:50:00,87.43,87.43,87.26,87.38,9351.0,67.0582,67.0582,66.9279,67.0199,9351.0
2019-03-21 10:55:00,87.39,87.43,87.32,87.43,14358.0,67.0276,67.0582,66.9739,67.0582,14358.0
2019-03-21 11:00:00,87.45,87.64,87.43,87.56,16713.0,67.0736,67.2193,67.0582,67.158,16713.0
2019-03-21 11:05:00,87.59,87.61,87.39,87.41,22656.0,67.181,67.1963,67.0276,67.0429,22656.0
2019-03-21 11:10:00,87.43,87.54,87.38,87.42,44555.0,67.0582,67.1426,67.0199,67.0506,44555.0
2019-03-21 11:15:00,87.42,87.43,87.26,87.33,34193.0,67.0506,67.0582,66.9279,66.9815,34193.0
2019-03-21 11:20:00,87.34,87.35,87.18,87.3,38339.0,66.9892,66.9969,66.8665,66.9585,38339.0
2019-03-21 11:25:00,87.34,87.43,87.29,87.33,21730.0,66.9892,67.0582,66.9509,66.9815,21730.0
2019-03-21 11:30:00,87.3,87.45,87.27,87.35,19311.0,66.9585,67.0736,66.9355,66.9969,19311.0
2019-03-21 11:35:00,87.36,87.37,87.25,87.25,34127.0,67.0046,67.0122,66.9202,66.9202,34127.0
2019-03-21 11:40:00,87.21,87.35,87.17,87.28,12714.0,66.8895,66.9969,66.8588,66.9432,12714.0
2019-03-21 11:45:00,87.28,87.39,87.23,87.33,10714.0,66.9432,67.0276,66.9048,66.9815,10714.0
2019-03-21 11:50:00,87.31,87.37,87.26,87.28,23067.0,66.9662,67.0122,66.9279,66.9432,23067.0
2019-03-21 11:55:00,87.28,87.34,87.26,87.34,12299.0,66.9432,66.9892,66.9279,66.9892,12299.0
2019-03-21 12:00:00,87.31,87.31,87.09,87.09,9766.0,66.9662,66.9662,66.7975,66.7975,9766.0
2019-03-21 12:05:00,87.08,87.13,86.88,86.9,16560.0,66.7898,66.8281,66.6364,66.6517,16560.0
2019-03-21 12:10:00,86.89,86.96,86.87,86.93,12610.0,66.6441,66.6978,66.6287,66.6747,12610.0
2019-03-21 12:15:00,86.97,87.05,86.8,86.84,11716.0,66.7054,66.7668,66.575,66.6057,11716.0
2019-03-21 12:20:00,86.83,86.87,86.8,86.82,5402.0,66.5981,66.6287,66.575,66.5904,5402.0
2019-03-21 12:25:00,86.8,86.85,86.76,86.85,10944.0,66.575,66.6134,66.5444,66.6134,10944.0
2019-03-21 12:30:00,86.83,86.85,86.77,86.81,8048.0,66.5981,66.6134,66.552,66.5827,8048.0
2019-03-21 12:35:00,86.82,86.82,86.73,86.74,8941.0,66.5904,66.5904,66.5214,66.529,8941.0
2019-03-21 12:40:00,86.76,86.85,86.74,86.75,6317.0,66.5444,66.6134,66.529,66.5367,6317.0
2019-03-21 12:45:00,86.77,86.8,86.67,86.7,12418.0,66.552,66.575,66.4753,66.4983,12418.0
2019-03-21 12:50:00,86.71,86.76,86.6,86.65,8119.0,66.506,66.5444,66.4216,66.46,8119.0
2019-03-21 12:55:00,86.66,86.69,86.62,86.65,15694.0,66.4677,66.4907,66.437,66.46,15694.0
2019-03-21 13:00:00,86.66,86.96,86.65,86.94,12224.0,66.4677,66.6978,66.46,66.6824,12224.0
2019-03-21 13:05:00,86.95,87.05,86.94,87.02,7378.0,66.6901,66.7668,66.6824,66.7438,7378.0
2019-03-21 13:10:00,87.03,87.03,86.89,86.89,7227.0,66.7514,66.7514,66.6441,66.6441,7227.0
2019-03-21 13:15:00,86.89,86.92,86.81,86.81,6021.0,66.6441,66.6671,66.5827,66.5827,6021.0
2019-03-21 13:20:00,86.81,86.93,86.81,86.92,3729.0,66.5827,66.6747,66.5827,66.6671,3729.0
2019-03-21 13:25:00,86.92,86.96,86.86,86.95,6907.0,66.6671,66.6978,66.6211,66.6901,6907.0
2019-03-21 13:30:00,86.95,86.99,86.89,86.9,10186.0,66.6901,66.7208,66.6441,66.6517,10186.0
2019-03-21 13:35:00,86.89,86.9,86.77,86.77,5957.0,66.6441,66.6517,66.552,66.552,5957.0
2019-03-21 13:40:00,86.77,86.87,86.72,86.76,12443.0,66.552,66.6287,66.5137,66.5444,12443.0
2019-03-21 13:45:00,86.76,86.79,86.65,86.72,9846.0,66.5444,66.5674,66.46,66.5137,9846.0
2019-03-21 13:50:00,86.73,86.84,86.69,86.84,9981.0,66.5214,66.6057,66.4907,66.6057,9981.0
2019-03-21 13:55:00,86.83,86.85,86.66,86.72,13374.0,66.5981,66.6134,66.4677,66.5137,13374.0
2019-03-21 14:00:00,86.74,86.86,86.73,86.8,8038.0,66.529,66.6211,66.5214,66.575,8038.0
2019-03-21 14:05:00,86.83,86.94,86.79,86.93,28288.0,66.5981,66.6824,66.5674,66.6747,28288.0
2019-03-21 14:10:00,86.9,86.96,86.86,86.94,36905.0,66.6517,66.6978,66.6211,66.6824,36905.0
2019-03-21 14:15:00,86.95,86.96,86.65,86.65,43688.0,66.6901,66.6978,66.46,66.46,43688.0
2019-03-21 14:20:00,86.65,86.76,86.6,86.69,20756.0,66.46,66.5444,66.4216,66.4907,20756.0
2019-03-21 14:25:00,86.69,86.74,86.64,86.73,18583.0,66.4907,66.529,66.4523,66.5214,18583.0
2019-03-21 14:30:00,86.72,86.78,86.65,86.69,17625.0,66.5137,66.5597,66.46,66.4907,17625.0
2019-03-21 14:35:00,86.69,86.79,86.65,86.79,45940.0,66.4907,66.5674,66.46,66.5674,45940.0
2019-03-21 14:40:00,86.78,86.8,86.71,86.8,16807.0,66.5597,66.575,66.506,66.575,16807.0
2019-03-21 14:45:00,86.81,86.83,86.74,86.75,36138.0,66.5827,66.5981,66.529,66.5367,36138.0
2019-03-21 14:50:00,86.77,86.79,86.67,86.73,16756.0,66.552,66.5674,66.4753,66.5214,16756.0
2019-03-21 14:55:00,86.73,86.76,86.57,86.58,18615.0,66.5214,66.5444,66.3986,66.4063,18615.0
2019-03-21 15:00:00,86.6,86.67,86.56,86.66,10494.0,66.4216,66.4753,66.391,66.4677,10494.0
2019-03-21 15:05:00,86.7,86.71,86.57,86.57,15911.0,66.4983,66.506,66.3986,66.3986,15911.0
2019-03-21 15:10:00,86.59,86.59,86.36,86.4,26054.0,66.414,66.414,66.2376,66.2682,26054.0
2019-03-21 15:15:00,86.41,86.44,86.34,86.42,21493.0,66.2759,66.2989,66.2222,66.2836,21493.0
2019-03-21 15:20:00,86.44,86.47,86.36,86.42,19763.0,66.2989,66.3219,66.2376,66.2836,19763.0
2019-03-21 15:25:00,86.42,86.54,86.41,86.47,17001.0,66.2836,66.3756,66.2759,66.3219,17001.0
2019-03-21 15:30:00,86.48,86.52,86.42,86.48,23670.0,66.3296,66.3603,66.2836,66.3296,23670.0
2019-03-21 15:35:00,86.48,86.55,86.4,86.45,25803.0,66.3296,66.3833,66.2682,66.3066,25803.0
2019-03-21 15:40:00,86.45,86.6,86.44,86.57,27223.0,66.3066,66.4216,66.2989,66.3986,27223.0
2019-03-21 15:45:00,86.57,86.59,86.42,86.42,32284.0,66.3986,66.414,66.2836,66.2836,32284.0
2019-03-21 15:50:00,86.42,86.47,86.33,86.4,49604.0,66.2836,66.3219,66.2146,66.2682,49604.0
2019-03-21 15:55:00,86.4,86.46,86.33,86.38,148380.0,66.2682,66.3143,66.2146,66.2529,148380.0
2019-03-22 09:30:00,85.59,86.14,85.54,86.06,56984.0,65.647,66.0688,65.6086,66.0075,56984.0
2019-03-22 09:35:00,86.04,86.05,85.82,85.94,22334.0,65.9921,65.9998,65.8234,65.9154,22334.0
2019-03-22 09:40:00,85.93,85.97,85.63,85.8,23703.0,65.9078,65.9384,65.6777,65.808,23703.0
2019-03-22 09:45:00,85.69,85.71,85.5,85.5,9691.0,65.7237,65.739,65.5779,65.5779,9691.0
2019-03-22 09:50:00,85.5,85.55,84.85,84.89,57689.0,65.5779,65.6163,65.0794,65.1101,57689.0
2019-03-22 09:55:00,84.86,84.94,84.65,84.7,23720.0,65.0871,65.1484,64.926,64.9644,23720.0
2019-03-22 10:00:00,84.67,84.72,84.4,84.4,17880.0,64.9413,64.9797,64.7343,64.7343,17880.0
2019-03-22 10:05:00,84.42,84.82,84.37,84.76,31747.0,64.7496,65.0564,64.7112,65.0104,31747.0
2019-03-22 10:10:00,84.78,85.01,84.65,84.92,39200.0,65.0257,65.2021,64.926,65.1331,39200.0
2019-03-22 10:15:00,84.92,85.13,84.79,85.11,12398.0,65.1331,65.2942,65.0334,65.2788,12398.0
2019-03-22 10:20:00,85.09,85.29,85.09,85.18,12888.0,65.2635,65.4169,65.2635,65.3325,12888.0
2019-03-22 10:25:00,85.21,85.22,84.95,84.97,8631.0,65.3555,65.3632,65.1561,65.1714,8631.0
2019-03-22 10:30:00,84.97,85.11,84.87,84.92,8632.0,65.1714,65.2788,65.0947,65.1331,8632.0
2019-03-22 10:35:00,84.99,85.1,84.92,84.98,10613.0,65.1868,65.2712,65.1331,65.1791,10613.0
2019-03-22 10:40:00,84.98,84.98,84.65,84.77,18635.0,65.1791,65.1791,64.926,65.018,18635.0
2019-03-22 10:45:00,84.78,84.79,84.6,84.63,20118.0,65.0257,65.0334,64.8877,64.9107,20118.0
2019-03-22 10:50:00,84.62,84.69,84.54,84.69,8317.0,64.903,64.9567,64.8416,64.9567,8317.0
2019-03-22 10:55:00,84.71,84.76,84.58,84.58,12437.0,64.972,65.0104,64.8723,64.8723,12437.0
2019-03-22 11:00:00,84.57,84.57,84.26,84.26,30671.0,64.8646,64.8646,64.6269,64.6269,30671.0
2019-03-22 11:05:00,84.29,84.32,84.15,84.15,32338.0,64.6499,64.6729,64.5425,64.5425,32338.0
2019-03-22 11:10:00,84.19,84.41,84.05,84.39,23521.0,64.5732,64.7419,64.4658,64.7266,23521.0
2019-03-22 11:15:00,84.42,84.5,84.21,84.39,18526.0,64.7496,64.811,64.5885,64.7266,18526.0
2019-03-22 11:20:00,84.39,84.4,84.14,84.14,19779.0,64.7266,64.7343,64.5348,64.5348,19779.0
2019-03-22 11:25:00,84.14,84.28,84.02,84.08,11715.0,64.5348,64.6422,64.4428,64.4888,11715.0
2019-03-22 11:30:00,84.08,84.2,83.93,83.95,28663.0,64.4888,64.5809,64.3738,64.3891,28663.0
2019-03-22 11:35:00,83.97,83.98,83.81,83.84,14100.0,64.4044,64.4121,64.2817,64.3047,14100.0
2019-03-22 11:40:00,83.85,83.88,83.73,83.84,19181.0,64.3124,64.3354,64.2204,64.3047,19181.0
2019-03-22 11:45:00,83.83,83.89,83.76,83.81,25004.0,64.2971,64.3431,64.2434,64.2817,25004.0
2019-03-22 11:50:00,83.81,83.83,83.63,83.65,22556.0,64.2817,64.2971,64.1437,64.159,22556.0
2019-03-22 11:55:00,83.66,83.79,83.47,83.51,23653.0,64.1667,64.2664,64.021,64.0516,23653.0
2019-03-22 12:00:00,83.5,83.83,83.5,83.79,20252.0,64.044,64.2971,64.044,64.2664,20252.0
2019-03-22 12:05:00,83.77,83.97,83.77,83.88,12125.0,64.2511,64.4044,64.2511,64.3354,12125.0
2019-03-22 12:10:00,83.85,83.94,83.64,83.64,17890.0,64.3124,64.3814,64.1513,64.1513,17890.0
2019-03-22 12:15:00,83.65,83.85,83.62,83.76,13611.0,64.159,64.3124,64.136,64.2434,13611.0
2019-03-22 12:20:00,83.77,83.91,83.7,83.76,12046.0,64.2511,64.3584,64.1974,64.2434,12046.0
2019-03-22 12:25:00,83.75,83.77,83.6,83.72,14476.0,64.2357,64.2511,64.1207,64.2127,14476.0
2019-03-22 12:30:00,83.7,83.95,83.67,83.9,12945.0,64.1974,64.3891,64.1744,64.3508,12945.0
2019-03-22 12:35:00,83.88,83.89,83.71,83.77,15509.0,64.3354,64.3431,64.205,64.2511,15509.0
2019-03-22 12:40:00,83.74,83.74,83.5,83.58,28265.0,64.228,64.228,64.044,64.1053,28265.0
2019-03-22 12:45:00,83.62,83.73,83.57,83.69,12517.0,64.136,64.2204,64.0977,64.1897,12517.0
2019-03-22 12:50:00,83.7,83.9,83.66,83.87,14213.0,64.1974,64.3508,64.1667,64.3277,14213.0
2019-03-22 12:55:00,83.86,83.92,83.73,83.9,15897.0,64.3201,64.3661,64.2204,64.3508,15897.0
2019-03-22 13:00:00,83.88,84.08,83.87,84.0,16137.0,64.3354,64.4888,64.3277,64.4275,16137.0
2019-03-22 13:05:00,84.0,84.16,84.0,84.15,7990.0,64.4275,64.5502,64.4275,64.5425,7990.0
2019-03-22 13:10:00,84.16,84.17,83.96,83.99,13431.0,64.5502,64.5578,64.3968,64.4198,13431.0
2019-03-22 13:15:00,84.02,84.06,83.98,84.03,12638.0,64.4428,64.4735,64.4121,64.4505,12638.0
2019-03-22 13:20:00,84.03,84.11,83.92,84.09,45216.0,64.4505,64.5118,64.3661,64.4965,45216.0
2019-03-22 13:25:00,84.09,84.49,84.08,84.43,131097.0,64.4965,64.8033,64.4888,64.7573,131097.0
2019-03-22 13:30:00,84.39,84.71,84.35,84.57,42412.0,64.7266,64.972,64.6959,64.8646,42412.0
2019-03-22 13:35:00,84.6,84.62,84.48,84.56,11582.0,64.8877,64.903,64.7956,64.857,11582.0
2019-03-22 13:40:00,84.56,84.67,84.54,84.66,9975.0,64.857,64.9413,64.8416,64.9337,9975.0
2019-03-22 13:45:00,84.69,84.76,84.6,84.76,17884.0,64.9567,65.0104,64.8877,65.0104,17884.0
2019-03-22 13:50:00,84.76,84.84,84.74,84.84,18156.0,65.0104,65.0717,64.995,65.0717,18156.0
2019-03-22 13:55:00,84.82,84.84,84.72,84.78,23407.0,65.0564,65.0717,64.9797,65.0257,23407.0
2019-03-22 14:00:00,84.78,84.95,84.76,84.95,15753.0,65.0257,65.1561,65.0104,65.1561,15753.0
2019-03-22 14:05:00,84.94,85.13,84.93,85.11,21719.0,65.1484,65.2942,65.1408,65.2788,21719.0
2019-03-22 14:10:00,85.1,85.27,85.09,85.25,56545.0,65.2712,65.4015,65.2635,65.3862,56545.0
2019-03-22 14:15:00,85.24,85.34,85.2,85.2,24628.0,65.3785,65.4552,65.3479,65.3479,24628.0
2019-03-22 14:20:00,85.19,85.28,85.17,85.23,21927.0,65.3402,65.4092,65.3248,65.3709,21927.0
2019-03-22 14:25:00,85.25,85.33,85.18,85.25,19966.0,65.3862,65.4476,65.3325,65.3862,19966.0
2019-03-22 14:30:00,85.24,85.26,84.95,84.95,22605.0,65.3785,65.3939,65.1561,65.1561,22605.0
2019-03-22 14:35:00,84.93,84.98,84.89,84.95,8262.0,65.1408,65.1791,65.1101,65.1561,8262.0
2019-03-22 14:40:00,84.94,85.16,84.94,85.12,12103.0,65.1484,65.3172,65.1484,65.2865,12103.0
2019-03-22 14:45:00,85.12,85.26,85.1,85.22,9175.0,65.2865,65.3939,65.2712,65.3632,9175.0
2019-03-22 14:50:00,85.24,85.46,85.22,85.46,21168.0,65.3785,65.5473,65.3632,65.5473,21168.0
2019-03-22 14:55:00,85.46,85.53,85.4,85.4,28862.0,65.5473,65.601,65.5012,65.5012,28862.0
2019-03-22 15:00:00,85.41,85.55,85.26,85.26,11915.0,65.5089,65.6163,65.3939,65.3939,11915.0
2019-03-22 15:05:00,85.27,85.35,85.27,85.29,11647.0,65.4015,65.4629,65.4015,65.4169,11647.0
2019-03-22 15:10:00,85.28,85.31,85.08,85.09,10092.0,65.4092,65.4322,65.2558,65.2635,10092.0
2019-03-22 15:15:00,85.1,85.2,85.0,85.07,11427.0,65.2712,65.3479,65.1945,65.2481,11427.0
2019-03-22 15:20:00,85.07,85.24,85.07,85.23,31018.0,65.2481,65.3785,65.2481,65.3709,31018.0
2019-03-22 15:25:00,85.23,85.26,85.04,85.04,15862.0,65.3709,65.3939,65.2251,65.2251,15862.0
2019-03-22 15:30:00,85.04,85.09,84.88,84.89,23114.0,65.2251,65.2635,65.1024,65.1101,23114.0
2019-03-22 15:35:00,84.85,84.96,84.77,84.86,35027.0,65.0794,65.1638,65.018,65.0871,35027.0
2019-03-22 15:40:00,84.87,84.89,84.72,84.74,27049.0,65.0947,65.1101,64.9797,64.995,27049.0
2019-03-22 15:45:00,84.73,84.88,84.71,84.83,50056.0,64.9874,65.1024,64.972,65.0641,50056.0
2019-03-22 15:50:00,84.83,84.9,84.76,84.9,87750.0,65.0641,65.1178,65.0104,65.1178,87750.0
2019-03-22 15:55:00,84.89,84.97,84.65,84.66,172641.0,65.1101,65.1714,64.926,64.9337,172641.0
2019-03-25 09:30:00,84.5,84.56,84.1,84.56,59363.0,64.811,64.857,64.5042,64.857,59363.0
2019-03-25 09:35:00,84.62,84.91,84.46,84.7,24460.0,64.903,65.1254,64.7803,64.9644,24460.0
2019-03-25 09:40:00,84.62,84.66,84.44,84.6,37737.0,64.903,64.9337,64.7649,64.8877,37737.0
2019-03-25 09:45:00,84.54,84.54,84.08,84.08,19315.0,64.8416,64.8416,64.4888,64.4888,19315.0
2019-03-25 09:50:00,84.09,84.29,84.06,84.24,33943.0,64.4965,64.6499,64.4735,64.6115,33943.0
2019-03-25 09:55:00,84.19,84.54,84.15,84.49,40274.0,64.5732,64.8416,64.5425,64.8033,40274.0
2019-03-25 10:00:00,84.44,84.6,84.37,84.47,22251.0,64.7649,64.8877,64.7112,64.7879,22251.0
2019-03-25 10:05:00,84.45,84.5,84.25,84.33,27880.0,64.7726,64.811,64.6192,64.6806,27880.0
2019-03-25 10:10:00,84.31,84.45,84.27,84.33,38857.0,64.6652,64.7726,64.6345,64.6806,38857.0
2019-03-25 10:15:00,84.34,84.65,84.33,84.59,16731.0,64.6882,64.926,64.6806,64.88,16731.0
2019-03-25 10:20:00,84.55,84.72,84.47,84.55,15072.0,64.8493,64.9797,64.7879,64.8493,15072.0
2019-03-25 10:25:00,84.57,84.75,84.57,84.67,8906.0,64.8646,65.0027,64.8646,64.9413,8906.0
2019-03-25 10:30:00,84.64,84.88,84.63,84.69,21112.0,64.9183,65.1024,64.9107,64.9567,21112.0
2019-03-25 10:35:00,84.69,84.77,84.6,84.64,21991.0,64.9567,65.018,64.8877,64.9183,21991.0
2019-03-25 10:40:00,84.61,84.75,84.58,84.66,17186.0,64.8953,65.0027,64.8723,64.9337,17186.0
2019-03-25 10:45:00,84.65,84.71,84.55,84.69,12457.0,64.926,64.972,64.8493,64.9567,12457.0
2019-03-25 10:50:00,84.7,85.08,84.69,85.02,19122.0,64.9644,65.2558,64.9567,65.2098,19122.0
2019-03-25 10:55:00,85.0,85.22,84.96,84.96,27540.0,65.1945,65.3632,65.1638,65.1638,27540.0
2019-03-25 11:00:00,84.97,85.07,84.92,84.96,9146.0,65.1714,65.2481,65.1331,65.1638,9146.0
2019-03-25 11:05:00,84.94,85.16,84.93,85.13,8985.0,65.1484,65.3172,65.1408,65.2942,8985.0
2019-03-25 11:10:00,85.15,85.27,85.08,85.24,10449.0,65.3095,65.4015,65.2558,65.3785,10449.0
2019-03-25 11:15:00,85.2,85.38,85.2,85.37,14630.0,65.3479,65.4859,65.3479,65.4782,14630.0
2019-03-25 11:20:00,85.4,85.43,85.37,85.4,7864.0,65.5012,65.5243,65.4782,65.5012,7864.0
2019-03-25 11:25:00,85.4,85.51,85.39,85.5,8081.0,65.5012,65.5856,65.4936,65.5779,8081.0
2019-03-25 11:30:00,85.47,85.47,85.14,85.16,15636.0,65.5549,65.5549,65.3018,65.3172,15636.0
2019-03-25 11:35:00,85.16,85.17,84.87,84.9,16369.0,65.3172,65.3248,65.0947,65.1178,16369.0
2019-03-25 11:40:00,84.9,84.93,84.72,84.77,11149.0,65.1178,65.1408,64.9797,65.018,11149.0
2019-03-25 11:45:00,84.76,84.86,84.76,84.8,9564.0,65.0104,65.0871,65.0104,65.0411,9564.0
2019-03-25 11:50:00,84.77,84.98,84.76,84.98,18899.0,65.018,65.1791,65.0104,65.1791,18899.0
2019-03-25 11:55:00,84.97,85.02,84.79,84.79,8830.0,65.1714,65.2098,65.0334,65.0334,8830.0
2019-03-25 12:00:00,84.77,84.92,84.73,84.92,10836.0,65.018,65.1331,64.9874,65.1331,10836.0
2019-03-25 12:05:00,84.93,85.0,84.88,84.93,17757.0,65.1408,65.1945,65.1024,65.1408,17757.0
2019-03-25 12:10:00,84.89,85.02,84.84,84.91,10199.0,65.1101,65.2098,65.0717,65.1254,10199.0
2019-03-25 12:15:00,84.9,84.99,84.84,84.96,13386.0,65.1178,65.1868,65.0717,65.1638,13386.0
2019-03-25 12:20:00,85.0,85.07,84.99,85.03,3800.0,65.1945,65.2481,65.1868,65.2175,3800.0
2019-03-25 12:25:00,85.0,85.06,84.95,84.97,4684.0,65.1945,65.2405,65.1561,65.1714,4684.0
2019-03-25 12:30:00,84.95,85.15,84.92,85.04,32657.0,65.1561,65.3095,65.1331,65.2251,32657.0
2019-03-25 12:35:00,85.02,85.02,84.75,84.77,9931.0,65.2098,65.2098,65.0027,65.018,9931.0
2019-03-25 12:40:00,84.78,84.86,84.66,84.74,11211.0,65.0257,65.0871,64.9337,64.995,11211.0
2019-03-25 12:45:00,84.74,84.82,84.72,84.8,9641.0,64.995,65.0564,64.9797,65.0411,9641.0
2019-03-25 12:50:00,84.81,84.95,84.81,84.95,16125.0,65.0487,65.1561,65.0487,65.1561,16125.0
2019-03-25 12:55:00,84.95,85.09,84.92,85.05,9105.0,65.1561,65.2635,65.1331,65.2328,9105.0
2019-03-25 13:00:00,85.08,85.08,84.96,85.0,23622.0,65.2558,65.2558,65.1638,65.1945,23622.0
2019-03-25 13:05:00,84.98,85.15,84.94,85.15,24044.0,65.1791,65.3095,65.1484,65.3095,24044.0
2019-03-25 13:10:00,85.11,85.27,85.1,85.26,10194.0,65.2788,65.4015,65.2712,65.3939,10194.0
2019-03-25 13:15:00,85.26,85.29,85.16,85.24,37427.0,65.3939,65.4169,65.3172,65.3785,37427.0
2019-03-25 13:20:00,85.21,85.37,85.21,85.37,39485.0,65.3555,65.4782,65.3555,65.4782,39485.0
2019-03-25 13:25:00,85.36,85.42,85.28,85.33,15587.0,65.4706,65.5166,65.4092,65.4476,15587.0
2019-03-25 13:30:00,85.32,85.5,85.27,85.45,27027.0,65.4399,65.5779,65.4015,65.5396,27027.0
2019-03-25 13:35:00,85.45,85.59,85.41,85.49,21119.0,65.5396,65.647,65.5089,65.5703,21119.0
2019-03-25 13:40:00,85.46,85.5,85.32,85.38,27429.0,65.5473,65.5779,65.4399,65.4859,27429.0
2019-03-25 13:45:00,85.39,85.42,85.24,85.27,11946.0,65.4936,65.5166,65.3785,65.4015,11946.0
2019-03-25 13:50:00,85.27,85.3,85.17,85.21,14118.0,65.4015,65.4246,65.3248,65.3555,14118.0
2019-03-25 13:55:00,85.22,85.22,85.11,85.14,9042.0,65.3632,65.3632,65.2788,65.3018,9042.0
2019-03-25 14:00:00,85.14,85.26,85.02,85.03,17503.0,65.3018,65.3939,65.2098,65.2175,17503.0
2019-03-25 14:05:00,85.03,85.1,85.0,85.03,7307.0,65.2175,65.2712,65.1945,65.2175,7307.0
2019-03-25 14:10:00,85.03,85.06,84.93,84.98,28069.0,65.2175,65.2405,65.1408,65.1791,28069.0
2019-03-25 14:15:00,85.0,85.0,84.79,84.82,18178.0,65.1945,65.1945,65.0334,65.0564,18178.0
2019-03-25 14:20:00,84.84,84.88,84.78,84.8,4576.0,65.0717,65.1024,65.0257,65.0411,4576.0
2019-03-25 14:25:00,84.78,84.81,84.67,84.78,19861.0,65.0257,65.0487,64.9413,65.0257,19861.0
2019-03-25 14:30:00,84.78,84.96,84.78,84.96,17308.0,65.0257,65.1638,65.0257,65.1638,17308.0
2019-03-25 14:35:00,84.98,85.05,84.96,85.03,12797.0,65.1791,65.2328,65.1638,65.2175,12797.0
2019-03-25 14:40:00,85.03,85.15,85.02,85.15,8734.0,65.2175,65.3095,65.2098,65.3095,8734.0
2019-03-25 14:45:00,85.13,85.14,85.03,85.04,5577.0,65.2942,65.3018,65.2175,65.2251,5577.0
2019-03-25 14:50:00,85.04,85.07,84.89,84.9,9661.0,65.2251,65.2481,65.1101,65.1178,9661.0
2019-03-25 14:55:00,84.92,85.06,84.89,85.04,18977.0,65.1331,65.2405,65.1101,65.2251,18977.0
2019-03-25 15:00:00,85.06,85.14,85.0,85.06,9767.0,65.2405,65.3018,65.1945,65.2405,9767.0
2019-03-25 15:05:00,85.06,85.12,85.01,85.04,10361.0,65.2405,65.2865,65.2021,65.2251,10361.0
2019-03-25 15:10:00,85.04,85.19,85.03,85.17,22175.0,65.2251,65.3402,65.2175,65.3248,22175.0
2019-03-25 15:15:00,85.19,85.22,85.04,85.12,16009.0,65.3402,65.3632,65.2251,65.2865,16009.0
2019-03-25 15:20:00,85.11,85.21,85.06,85.2,18696.0,65.2788,65.3555,65.2405,65.3479,18696.0
2019-03-25 15:25:00,85.19,85.29,85.09,85.11,23984.0,65.3402,65.4169,65.2635,65.2788,23984.0
2019-03-25 15:30:00,85.09,85.22,85.07,85.21,19944.0,65.2635,65.3632,65.2481,65.3555,19944.0
2019-03-25 15:35:00,85.22,85.39,85.21,85.3,25886.0,65.3632,65.4936,65.3555,65.4246,25886.0
2019-03-25 15:40:00,85.29,85.44,85.29,85.43,32688.0,65.4169,65.5319,65.4169,65.5243,32688.0
2019-03-25 15:45:00,85.42,85.52,85.32,85.34,46867.0,65.5166,65.5933,65.4399,65.4552,46867.0
2019-03-25 15:50:00,85.33,85.45,85.33,85.44,48710.0,65.4476,65.5396,65.4476,65.5319,48710.0
2019-03-25 15:55:00,85.44,85.58,85.34,85.49,133751.0,65.5319,65.6393,65.4552,65.5703,133751.0
2019-03-26 09:30:00,85.95,86.52,85.95,86.5,60073.0,65.9231,66.3603,65.9231,66.3449,60073.0
2019-03-26 09:35:00,86.51,86.8,86.44,86.64,27475.0,66.3526,66.575,66.2989,66.4523,27475.0
2019-03-26 09:40:00,86.71,87.32,86.71,87.29,62570.0,66.506,66.9739,66.506,66.9509,62570.0
2019-03-26 09:45:00,87.32,87.35,86.68,86.75,40479.0,66.9739,66.9969,66.483,66.5367,40479.0
2019-03-26 09:50:00,86.71,87.05,86.65,87.0,56791.0,66.506,66.7668,66.46,66.7284,56791.0
2019-03-26 09:55:00,87.05,87.29,86.96,87.25,29181.0,66.7668,66.9509,66.6978,66.9202,29181.0
2019-03-26 10:00:00,87.27,87.29,86.85,86.85,27193.0,66.9355,66.9509,66.6134,66.6134,27193.0
2019-03-26 10:05:00,86.87,86.92,86.65,86.73,25140.0,66.6287,66.6671,66.46,66.5214,25140.0
2019-03-26 10:10:00,86.75,86.75,86.57,86.64,20755.0,66.5367,66.5367,66.3986,66.4523,20755.0
2019-03-26 10:15:00,86.67,86.79,86.57,86.79,13977.0,66.4753,66.5674,66.3986,66.5674,13977.0
2019-03-26 10:20:00,86.73,86.86,86.61,86.63,14088.0,66.5214,66.6211,66.4293,66.4447,14088.0
2019-03-26 10:25:00,86.63,86.66,86.53,86.55,28385.0,66.4447,66.4677,66.368,66.3833,28385.0
2019-03-26 10:30:00,86.57,86.58,86.26,86.26,15411.0,66.3986,66.4063,66.1609,66.1609,15411.0
2019-03-26 10:35:00,86.24,86.29,86.08,86.26,14866.0,66.1455,66.1839,66.0228,66.1609,14866.0
2019-03-26 10:40:00,86.24,86.47,86.23,86.44,16265.0,66.1455,66.3219,66.1379,66.2989,16265.0
2019-03-26 10:45:00,86.45,86.58,86.44,86.56,18649.0,66.3066,66.4063,66.2989,66.391,18649.0
2019-03-26 10:50:00,86.54,86.63,86.48,86.6,15075.0,66.3756,66.4447,66.3296,66.4216,15075.0
2019-03-26 10:55:00,86.62,86.77,86.58,86.77,16963.0,66.437,66.552,66.4063,66.552,16963.0
2019-03-26 11:00:00,86.78,86.87,86.62,86.63,11822.0,66.5597,66.6287,66.437,66.4447,11822.0
2019-03-26 11:05:00,86.61,86.67,86.53,86.62,17944.0,66.4293,66.4753,66.368,66.437,17944.0
2019-03-26 11:10:00,86.6,86.6,86.4,86.41,10269.0,66.4216,66.4216,66.2682,66.2759,10269.0
2019-03-26 11:15:00,86.42,86.5,86.23,86.26,16517.0,66.2836,66.3449,66.1379,66.1609,16517.0
2019-03-26 11:20:00,86.26,86.33,86.16,86.21,9594.0,66.1609,66.2146,66.0842,66.1225,9594.0
2019-03-26 11:25:00,86.23,86.37,86.22,86.34,9851.0,66.1379,66.2452,66.1302,66.2222,9851.0
2019-03-26 11:30:00,86.32,86.36,86.19,86.26,6535.0,66.2069,66.2376,66.1072,66.1609,6535.0
2019-03-26 11:35:00,86.24,86.43,86.17,86.38,9509.0,66.1455,66.2913,66.0918,66.2529,9509.0
2019-03-26 11:40:00,86.37,86.48,86.35,86.38,8632.0,66.2452,66.3296,66.2299,66.2529,8632.0
2019-03-26 11:45:00,86.41,86.41,86.21,86.38,7695.0,66.2759,66.2759,66.1225,66.2529,7695.0
2019-03-26 11:50:00,86.38,86.38,86.16,86.24,31252.0,66.2529,66.2529,66.0842,66.1455,31252.0
2019-03-26 11:55:00,86.23,86.26,86.17,86.17,19890.0,66.1379,66.1609,66.0918,66.0918,19890.0
2019-03-26 12:00:00,86.16,86.27,86.14,86.22,13760.0,66.0842,66.1685,66.0688,66.1302,13760.0
2019-03-26 12:05:00,86.21,86.3,86.15,86.17,28591.0,66.1225,66.1915,66.0765,66.0918,28591.0
2019-03-26 12:10:00,86.17,86.3,86.14,86.29,27831.0,66.0918,66.1915,66.0688,66.1839,27831.0
2019-03-26 12:15:00,86.3,86.39,86.27,86.32,10535.0,66.1915,66.2606,66.1685,66.2069,10535.0
2019-03-26 12:20:00,86.32,86.36,86.09,86.13,8698.0,66.2069,66.2376,66.0305,66.0612,8698.0
2019-03-26 12:25:00,86.13,86.15,86.04,86.09,10127.0,66.0612,66.0765,65.9921,66.0305,10127.0
2019-03-26 12:30:00,86.13,86.13,86.03,86.07,16396.0,66.0612,66.0612,65.9845,66.0151,16396.0
2019-03-26 12:35:00,86.08,86.18,86.02,86.02,51137.0,66.0228,66.0995,65.9768,65.9768,51137.0
2019-03-26 12:40:00,86.03,86.1,85.95,86.08,25314.0,65.9845,66.0381,65.9231,66.0228,25314.0
2019-03-26 12:45:00,86.1,86.13,86.0,86.01,9455.0,66.0381,66.0612,65.9614,65.9691,9455.0
2019-03-26 12:50:00,86.02,86.06,85.96,86.03,19441.0,65.9768,66.0075,65.9308,65.9845,19441.0
2019-03-26 12:55:00,86.05,86.06,85.95,86.04,16600.0,65.9998,66.0075,65.9231,65.9921,16600.0
2019-03-26 13:00:00,86.04,86.17,86.03,86.14,15890.0,65.9921,66.0918,65.9845,66.0688,15890.0
2019-03-26 13:05:00,86.13,86.14,86.05,86.09,7844.0,66.0612,66.0688,65.9998,66.0305,7844.0
2019-03-26 13:10:00,86.1,86.22,86.1,86.2,8869.0,66.0381,66.1302,66.0381,66.1148,8869.0
2019-03-26 13:15:00,86.2,86.21,86.13,86.2,13418.0,66.1148,66.1225,66.0612,66.1148,13418.0
2019-03-26 13:20:00,86.2,86.3,86.17,86.2,25052.0,66.1148,66.1915,66.0918,66.1148,25052.0
2019-03-26 13:25:00,86.2,86.25,86.14,86.21,24351.0,66.1148,66.1532,66.0688,66.1225,24351.0
2019-03-26 13:30:00,86.21,86.21,86.1,86.1,16206.0,66.1225,66.1225,66.0381,66.0381,16206.0
2019-03-26 13:35:00,86.12,86.12,85.97,86.01,14880.0,66.0535,66.0535,65.9384,65.9691,14880.0
2019-03-26 13:40:00,86.01,86.06,85.98,86.06,15769.0,65.9691,66.0075,65.9461,66.0075,15769.0
2019-03-26 13:45:00,86.06,86.09,86.03,86.03,18008.0,66.0075,66.0305,65.9845,65.9845,18008.0
2019-03-26 13:50:00,86.02,86.07,85.98,85.99,13473.0,65.9768,66.0151,65.9461,65.9538,13473.0
2019-03-26 13:55:00,86.0,86.01,85.94,85.94,85389.0,65.9614,65.9691,65.9154,65.9154,85389.0
2019-03-26 14:00:00,85.93,85.94,85.88,85.9,10570.0,65.9078,65.9154,65.8694,65.8847,10570.0
2019-03-26 14:05:00,85.91,86.04,85.88,86.01,15227.0,65.8924,65.9921,65.8694,65.9691,15227.0
2019-03-26 14:10:00,86.01,86.03,85.92,86.02,15635.0,65.9691,65.9845,65.9001,65.9768,15635.0
2019-03-26 14:15:00,86.02,86.22,86.02,86.22,19280.0,65.9768,66.1302,65.9768,66.1302,19280.0
2019-03-26 14:20:00,86.22,86.28,86.14,86.28,12438.0,66.1302,66.1762,66.0688,66.1762,12438.0
2019-03-26 14:25:00,86.27,86.28,86.14,86.17,20743.0,66.1685,66.1762,66.0688,66.0918,20743.0
2019-03-26 14:30:00,86.14,86.2,86.13,86.2,14654.0,66.0688,66.1148,66.0612,66.1148,14654.0
2019-03-26 14:35:00,86.21,86.42,86.21,86.38,16486.0,66.1225,66.2836,66.1225,66.2529,16486.0
2019-03-26 14:40:00,86.38,86.53,86.38,86.53,19260.0,66.2529,66.368,66.2529,66.368,19260.0
2019-03-26 14:45:00,86.52,86.66,86.52,86.61,19863.0,66.3603,66.4677,66.3603,66.4293,19863.0
2019-03-26 14:50:00,86.59,86.61,86.54,86.56,14965.0,66.414,66.4293,66.3756,66.391,14965.0
2019-03-26 14:55:00,86.55,86.79,86.54,86.79,24982.0,66.3833,66.5674,66.3756,66.5674,24982.0
2019-03-26 15:00:00,86.78,86.91,86.71,86.75,21395.0,66.5597,66.6594,66.506,66.5367,21395.0
2019-03-26 15:05:00,86.75,86.84,86.69,86.82,15135.0,66.5367,66.6057,66.4907,66.5904,15135.0
2019-03-26 15:10:00,86.83,86.91,86.74,86.81,18817.0,66.5981,66.6594,66.529,66.5827,18817.0
2019-03-26 15:15:00,86.79,86.86,86.73,86.76,18279.0,66.5674,66.6211,66.5214,66.5444,18279.0
2019-03-26 15:20:00,86.77,86.88,86.76,86.84,26176.0,66.552,66.6364,66.5444,66.6057,26176.0
2019-03-26 15:25:00,86.86,86.92,86.78,86.85,42657.0,66.6211,66.6671,66.5597,66.6134,42657.0
2019-03-26 15:30:00,86.85,87.1,86.83,87.09,79466.0,66.6134,66.8051,66.5981,66.7975,79466.0
2019-03-26 15:35:00,87.08,87.19,86.87,86.96,84545.0,66.7898,66.8742,66.6287,66.6978,84545.0
2019-03-26 15:40:00,86.96,87.04,86.91,86.92,48004.0,66.6978,66.7591,66.6594,66.6671,48004.0
2019-03-26 15:45:00,86.92,87.09,86.88,86.91,54356.0,66.6671,66.7975,66.6364,66.6594,54356.0
2019-03-26 15:50:00,86.9,87.05,86.9,87.0,63751.0,66.6517,66.7668,66.6517,66.7284,63751.0
2019-03-26 15:55:00,87.02,87.09,86.88,87.01,188408.0,66.7438,66.7975,66.6364,66.7361,188408.0
2019-03-27 09:30:00,86.45,87.56,86.36,87.12,120367.0,66.3066,67.158,66.2376,66.8205,120367.0
2019-03-27 09:35:00,87.18,87.2,86.65,86.85,38907.0,66.8665,66.8818,66.46,66.6134,38907.0
2019-03-27 09:40:00,86.8,86.87,86.48,86.61,56075.0,66.575,66.6287,66.3296,66.4293,56075.0
2019-03-27 09:45:00,86.66,86.87,86.66,86.83,12709.0,66.4677,66.6287,66.4677,66.5981,12709.0
2019-03-27 09:50:00,86.89,87.03,86.8,87.01,18162.0,66.6441,66.7514,66.575,66.7361,18162.0
2019-03-27 09:55:00,87.01,87.05,86.77,86.88,13101.0,66.7361,66.7668,66.552,66.6364,13101.0
2019-03-27 10:00:00,86.85,86.85,86.5,86.51,24211.0,66.6134,66.6134,66.3449,66.3526,24211.0
2019-03-27 10:05:00,86.52,86.64,86.47,86.63,25796.0,66.3603,66.4523,66.3219,66.4447,25796.0
2019-03-27 10:10:00,86.63,86.91,86.61,86.9,14638.0,66.4447,66.6594,66.4293,66.6517,14638.0
2019-03-27 10:15:00,86.86,86.93,86.74,86.89,15087.0,66.6211,66.6747,66.529,66.6441,15087.0
2019-03-27 10:20:00,86.88,87.02,86.81,87.01,11430.0,66.6364,66.7438,66.5827,66.7361,11430.0
2019-03-27 10:25:00,87.0,87.0,86.82,86.85,11214.0,66.7284,66.7284,66.5904,66.6134,11214.0
2019-03-27 10:30:00,86.83,87.0,86.7,86.78,33499.0,66.5981,66.7284,66.4983,66.5597,33499.0
2019-03-27 10:35:00,86.74,86.77,86.58,86.66,9855.0,66.529,66.552,66.4063,66.4677,9855.0
2019-03-27 10:40:00,86.64,86.69,86.36,86.43,19579.0,66.4523,66.4907,66.2376,66.2913,19579.0
2019-03-27 10:45:00,86.43,86.6,86.38,86.49,11685.0,66.2913,66.4216,66.2529,66.3373,11685.0
2019-03-27 10:50:00,86.46,86.53,86.36,86.4,15961.0,66.3143,66.368,66.2376,66.2682,15961.0
2019-03-27 10:55:00,86.43,86.69,86.43,86.67,10998.0,66.2913,66.4907,66.2913,66.4753,10998.0
2019-03-27 11:00:00,86.66,86.69,86.51,86.55,24230.0,66.4677,66.4907,66.3526,66.3833,24230.0
2019-03-27 11:05:00,86.56,86.74,86.52,86.7,116150.0,66.391,66.529,66.3603,66.4983,116150.0
2019-03-27 11:10:00,86.69,86.79,86.48,86.48,72738.0,66.4907,66.5674,66.3296,66.3296,72738.0
2019-03-27 11:15:00,86.49,86.51,86.28,86.35,22238.0,66.3373,66.3526,66.1762,66.2299,22238.0
2019-03-27 11:20:00,86.34,86.42,86.3,86.41,14217.0,66.2222,66.2836,66.1915,66.2759,14217.0
2019-03-27 11:25:00,86.42,86.5,86.12,86.13,11158.0,66.2836,66.3449,66.0535,66.0612,11158.0
2019-03-27 11:30:00,86.13,86.2,85.95,85.98,28125.0,66.0612,66.1148,65.9231,65.9461,28125.0
2019-03-27 11:35:00,85.96,86.09,85.88,85.98,17867.0,65.9308,66.0305,65.8694,65.9461,17867.0
2019-03-27 11:40:00,85.99,86.0,85.72,85.75,32425.0,65.9538,65.9614,65.7467,65.7697,32425.0
2019-03-27 11:45:00,85.77,85.84,85.66,85.72,13503.0,65.785,65.8387,65.7007,65.7467,13503.0
2019-03-27 11:50:00,85.73,85.87,85.61,85.69,17123.0,65.7544,65.8617,65.6623,65.7237,17123.0
2019-03-27 11:55:00,85.68,85.89,85.67,85.83,13280.0,65.716,65.8771,65.7083,65.8311,13280.0
2019-03-27 12:00:00,85.83,86.04,85.74,86.02,16372.0,65.8311,65.9921,65.762,65.9768,16372.0
2019-03-27 12:05:00,85.99,86.06,85.86,85.88,15333.0,65.9538,66.0075,65.8541,65.8694,15333.0
2019-03-27 12:10:00,85.9,86.0,85.87,85.89,11836.0,65.8847,65.9614,65.8617,65.8771,11836.0
2019-03-27 12:15:00,85.87,86.03,85.87,85.97,10839.0,65.8617,65.9845,65.8617,65.9384,10839.0
2019-03-27 12:20:00,85.98,86.13,85.96,86.06,15414.0,65.9461,66.0612,65.9308,66.0075,15414.0
2019-03-27 12:25:00,86.07,86.23,86.0,86.17,20095.0,66.0151,66.1379,65.9614,66.0918,20095.0
2019-03-27 12:30:00,86.16,86.19,86.08,86.14,12483.0,66.0842,66.1072,66.0228,66.0688,12483.0
2019-03-27 12:35:00,86.14,86.32,86.08,86.2,17742.0,66.0688,66.2069,66.0228,66.1148,17742.0
2019-03-27 12:40:00,86.18,86.19,86.11,86.17,8897.0,66.0995,66.1072,66.0458,66.0918,8897.0
2019-03-27 12:45:00,86.19,86.23,86.11,86.16,11496.0,66.1072,66.1379,66.0458,66.0842,11496.0
2019-03-27 12:50:00,86.17,86.22,86.1,86.14,14026.0,66.0918,66.1302,66.0381,66.0688,14026.0
2019-03-27 12:55:00,86.13,86.13,85.99,85.99,13614.0,66.0612,66.0612,65.9538,65.9538,13614.0
2019-03-27 13:00:00,86.01,86.05,85.99,86.02,11726.0,65.9691,65.9998,65.9538,65.9768,11726.0
2019-03-27 13:05:00,86.03,86.17,86.03,86.08,16765.0,65.9845,66.0918,65.9845,66.0228,16765.0
2019-03-27 13:10:00,86.08,86.43,86.08,86.39,13306.0,66.0228,66.2913,66.0228,66.2606,13306.0
2019-03-27 13:15:00,86.39,86.52,86.35,86.41,13963.0,66.2606,66.3603,66.2299,66.2759,13963.0
2019-03-27 13:20:00,86.41,86.5,86.37,86.4,11035.0,66.2759,66.3449,66.2452,66.2682,11035.0
2019-03-27 13:25:00,86.4,86.47,86.4,86.41,15030.0,66.2682,66.3219,66.2682,66.2759,15030.0
2019-03-27 13:30:00,86.42,86.44,86.38,86.4,19640.0,66.2836,66.2989,66.2529,66.2682,19640.0
2019-03-27 13:35:00,86.38,86.39,86.32,86.38,9031.0,66.2529,66.2606,66.2069,66.2529,9031.0
2019-03-27 13:40:00,86.4,86.46,86.37,86.45,18467.0,66.2682,66.3143,66.2452,66.3066,18467.0
2019-03-27 13:45:00,86.45,86.48,86.22,86.23,41057.0,66.3066,66.3296,66.1302,66.1379,41057.0
2019-03-27 13:50:00,86.22,86.3,86.17,86.3,13821.0,66.1302,66.1915,66.0918,66.1915,13821.0
2019-03-27 13:55:00,86.31,86.35,86.28,86.32,18815.0,66.1992,66.2299,66.1762,66.2069,18815.0
2019-03-27 14:00:00,86.33,86.39,86.27,86.39,11392.0,66.2146,66.2606,66.1685,66.2606,11392.0
2019-03-27 14:05:00,86.4,86.4,86.27,86.29,23609.0,66.2682,66.2682,66.1685,66.1839,23609.0
2019-03-27 14:10:00,86.3,86.42,86.26,86.42,17256.0,66.1915,66.2836,66.1609,66.2836,17256.0
2019-03-27 14:15:00,86.41,86.44,86.31,86.32,14357.0,66.2759,66.2989,66.1992,66.2069,14357.0
2019-03-27 14:20:00,86.31,86.31,86.2,86.3,12944.0,66.1992,66.1992,66.1148,66.1915,12944.0
2019-03-27 14:25:00,86.3,86.31,86.23,86.3,15877.0,66.1915,66.1992,66.1379,66.1915,15877.0
2019-03-27 14:30:00,86.3,86.42,86.29,86.31,17109.0,66.1915,66.2836,66.1839,66.1992,17109.0
2019-03-27 14:35:00,86.32,86.44,86.2,86.2,29119.0,66.2069,66.2989,66.1148,66.1148,29119.0
2019-03-27 14:40:00,86.22,86.31,86.2,86.29,15227.0,66.1302,66.1992,66.1148,66.1839,15227.0
2019-03-27 14:45:00,86.3,86.38,86.26,86.36,16044.0,66.1915,66.2529,66.1609,66.2376,16044.0
2019-03-27 14:50:00,86.37,86.43,86.33,86.37,13383.0,66.2452,66.2913,66.2146,66.2452,13383.0
2019-03-27 14:55:00,86.39,86.41,86.22,86.27,13205.0,66.2606,66.2759,66.1302,66.1685,13205.0
2019-03-27 15:00:00,86.29,86.3,86.17,86.26,26229.0,66.1839,66.1915,66.0918,66.1609,26229.0
2019-03-27 15:05:00,86.26,86.34,86.2,86.23,16525.0,66.1609,66.2222,66.1148,66.1379,16525.0
2019-03-27 15:10:00,86.23,86.27,86.17,86.26,34611.0,66.1379,66.1685,66.0918,66.1609,34611.0
2019-03-27 15:15:00,86.27,86.32,86.21,86.25,26343.0,66.1685,66.2069,66.1225,66.1532,26343.0
2019-03-27 15:20:00,86.24,86.35,86.23,86.34,21763.0,66.1455,66.2299,66.1379,66.2222,21763.0
2019-03-27 15:25:00,86.34,86.45,86.32,86.45,18781.0,66.2222,66.3066,66.2069,66.3066,18781.0
2019-03-27 15:30:00,86.46,86.54,86.38,86.42,37600.0,66.3143,66.3756,66.2529,66.2836,37600.0
2019-03-27 15:35:00,86.43,86.46,86.35,86.46,36997.0,66.2913,66.3143,66.2299,66.3143,36997.0
2019-03-27 15:40:00,86.45,86.45,86.17,86.2,37149.0,66.3066,66.3066,66.0918,66.1148,37149.0
2019-03-27 15:45:00,86.2,86.27,86.17,86.24,42512.0,66.1148,66.1685,66.0918,66.1455,42512.0
2019-03-27 15:50:00,86.24,86.27,86.13,86.16,52540.0,66.1455,66.1685,66.0612,66.0842,52540.0
2019-03-27 15:55:00,86.15,86.2,86.01,86.02,170075.0,66.0765,66.1148,65.9691,65.9768,170075.0
2019-03-28 09:30:00,85.56,86.05,85.49,85.63,46947.0,65.624,65.9998,65.5703,65.6777,46947.0
2019-03-28 09:35:00,85.68,85.97,85.59,85.88,31486.0,65.716,65.9384,65.647,65.8694,31486.0
2019-03-28 09:40:00,85.91,85.98,85.71,85.98,22328.0,65.8924,65.9461,65.739,65.9461,22328.0
2019-03-28 09:45:00,86.02,86.02,85.78,85.81,31542.0,65.9768,65.9768,65.7927,65.8157,31542.0
2019-03-28 09:50:00,85.83,85.85,85.52,85.57,22778.0,65.8311,65.8464,65.5933,65.6316,22778.0
2019-03-28 09:55:00,85.6,85.83,85.6,85.83,23234.0,65.6546,65.8311,65.6546,65.8311,23234.0
2019-03-28 10:00:00,85.83,85.94,85.69,85.94,33956.0,65.8311,65.9154,65.7237,65.9154,33956.0
2019-03-28 10:05:00,85.97,86.0,85.86,85.89,9204.0,65.9384,65.9614,65.8541,65.8771,9204.0
2019-03-28 10:10:00,85.91,85.91,85.64,85.69,14861.0,65.8924,65.8924,65.6853,65.7237,14861.0
2019-03-28 10:15:00,85.73,85.76,85.56,85.6,19300.0,65.7544,65.7774,65.624,65.6546,19300.0
2019-03-28 10:20:00,85.58,85.66,85.52,85.57,40248.0,65.6393,65.7007,65.5933,65.6316,40248.0
2019-03-28 10:25:00,85.57,85.63,85.42,85.42,33128.0,65.6316,65.6777,65.5166,65.5166,33128.0
2019-03-28 10:30:00,85.42,85.53,85.27,85.31,19903.0,65.5166,65.601,65.4015,65.4322,19903.0
2019-03-28 10:35:00,85.3,85.37,85.23,85.23,19952.0,65.4246,65.4782,65.3709,65.3709,19952.0
2019-03-28 10:40:00,85.21,85.24,85.1,85.12,10787.0,65.3555,65.3785,65.2712,65.2865,10787.0
2019-03-28 10:45:00,85.13,85.17,85.01,85.16,13385.0,65.2942,65.3248,65.2021,65.3172,13385.0
2019-03-28 10:50:00,85.17,85.21,85.04,85.1,21180.0,65.3248,65.3555,65.2251,65.2712,21180.0
2019-03-28 10:55:00,85.09,85.1,84.92,84.96,16173.0,65.2635,65.2712,65.1331,65.1638,16173.0
2019-03-28 11:00:00,84.95,84.96,84.62,84.7,57320.0,65.1561,65.1638,64.903,64.9644,57320.0
2019-03-28 11:05:00,84.68,84.73,84.53,84.73,76091.0,64.949,64.9874,64.834,64.9874,76091.0
2019-03-28 11:10:00,84.73,84.92,84.71,84.89,28763.0,64.9874,65.1331,64.972,65.1101,28763.0
2019-03-28 11:15:00,84.9,84.95,84.8,84.84,29498.0,65.1178,65.1561,65.0411,65.0717,29498.0
2019-03-28 11:20:00,84.84,85.0,84.77,84.79,27318.0,65.0717,65.1945,65.018,65.0334,27318.0
2019-03-28 11:25:00,84.79,84.79,84.57,84.59,14733.0,65.0334,65.0334,64.8646,64.88,14733.0
2019-03-28 11:30:00,84.57,84.72,84.57,84.68,11305.0,64.8646,64.9797,64.8646,64.949,11305.0
2019-03-28 11:35:00,84.68,84.68,84.54,84.58,10225.0,64.949,64.949,64.8416,64.8723,10225.0
2019-03-28 11:40:00,84.54,84.59,84.44,84.58,19451.0,64.8416,64.88,64.7649,64.8723,19451.0
2019-03-28 11:45:00,84.56,84.74,84.49,84.65,10877.0,64.857,64.995,64.8033,64.926,10877.0
2019-03-28 11:50:00,84.69,84.71,84.5,84.52,20389.0,64.9567,64.972,64.811,64.8263,20389.0
2019-03-28 11:55:00,84.51,84.53,84.43,84.49,15612.0,64.8186,64.834,64.7573,64.8033,15612.0
2019-03-28 12:00:00,84.47,84.54,84.39,84.42,10100.0,64.7879,64.8416,64.7266,64.7496,10100.0
2019-03-28 12:05:00,84.45,84.49,84.35,84.35,10438.0,64.7726,64.8033,64.6959,64.6959,10438.0
2019-03-28 12:10:00,84.35,84.35,84.22,84.27,17966.0,64.6959,64.6959,64.5962,64.6345,17966.0
2019-03-28 12:15:00,84.26,84.48,84.25,84.45,16534.0,64.6269,64.7956,64.6192,64.7726,16534.0
2019-03-28 12:20:00,84.48,84.56,84.43,84.52,13519.0,64.7956,64.857,64.7573,64.8263,13519.0
2019-03-28 12:25:00,84.55,84.69,84.47,84.67,13703.0,64.8493,64.9567,64.7879,64.9413,13703.0
2019-03-28 12:30:00,84.66,84.68,84.6,84.63,6625.0,64.9337,64.949,64.8877,64.9107,6625.0
2019-03-28 12:35:00,84.63,84.66,84.56,84.62,7998.0,64.9107,64.9337,64.857,64.903,7998.0
2019-03-28 12:40:00,84.63,84.68,84.57,84.62,7761.0,64.9107,64.949,64.8646,64.903,7761.0
2019-03-28 12:45:00,84.59,84.62,84.54,84.62,11506.0,64.88,64.903,64.8416,64.903,11506.0
2019-03-28 12:50:00,84.59,84.71,84.59,84.68,8806.0,64.88,64.972,64.88,64.949,8806.0
2019-03-28 12:55:00,84.68,84.72,84.64,84.66,7590.0,64.949,64.9797,64.9183,64.9337,7590.0
2019-03-28 13:00:00,84.67,84.86,84.66,84.86,31612.0,64.9413,65.0871,64.9337,65.0871,31612.0
2019-03-28 13:05:00,84.87,84.88,84.73,84.74,10258.0,65.0947,65.1024,64.9874,64.995,10258.0
2019-03-28 13:10:00,84.74,84.77,84.7,84.73,6472.0,64.995,65.018,64.9644,64.9874,6472.0
2019-03-28 13:15:00,84.72,84.82,84.71,84.77,5200.0,64.9797,65.0564,64.972,65.018,5200.0
2019-03-28 13:20:00,84.78,84.81,84.73,84.74,13768.0,65.0257,65.0487,64.9874,64.995,13768.0
2019-03-28 13:25:00,84.74,84.75,84.65,84.65,16578.0,64.995,65.0027,64.926,64.926,16578.0
2019-03-28 13:30:00,84.65,84.74,84.63,84.72,10381.0,64.926,64.995,64.9107,64.9797,10381.0
2019-03-28 13:35:00,84.71,84.71,84.55,84.56,19179.0,64.972,64.972,64.8493,64.857,19179.0
2019-03-28 13:40:00,84.55,84.57,84.49,84.52,9033.0,64.8493,64.8646,64.8033,64.8263,9033.0
2019-03-28 13:45:00,84.54,84.62,84.49,84.59,6368.0,64.8416,64.903,64.8033,64.88,6368.0
2019-03-28 13:50:00,84.6,84.7,84.58,84.66,9628.0,64.8877,64.9644,64.8723,64.9337,9628.0
2019-03-28 13:55:00,84.63,84.74,84.63,84.74,11428.0,64.9107,64.995,64.9107,64.995,11428.0
2019-03-28 14:00:00,84.75,84.86,84.72,84.81,48254.0,65.0027,65.0871,64.9797,65.0487,48254.0
2019-03-28 14:05:00,84.81,84.87,84.79,84.83,28963.0,65.0487,65.0947,65.0334,65.0641,28963.0
2019-03-28 14:10:00,84.84,84.98,84.84,84.98,15149.0,65.0717,65.1791,65.0717,65.1791,15149.0
2019-03-28 14:15:00,84.98,84.99,84.9,84.91,8304.0,65.1791,65.1868,65.1178,65.1254,8304.0
2019-03-28 14:20:00,84.91,84.91,84.8,84.83,16999.0,65.1254,65.1254,65.0411,65.0641,16999.0
2019-03-28 14:25:00,84.82,84.83,84.73,84.76,14395.0,65.0564,65.0641,64.9874,65.0104,14395.0
2019-03-28 14:30:00,84.75,84.76,84.71,84.72,32480.0,65.0027,65.0104,64.972,64.9797,32480.0
2019-03-28 14:35:00,84.71,84.71,84.62,84.67,19863.0,64.972,64.972,64.903,64.9413,19863.0
2019-03-28 14:40:00,84.67,84.67,84.58,84.58,10753.0,64.9413,64.9413,64.8723,64.8723,10753.0
2019-03-28 14:45:00,84.59,84.66,84.56,84.59,15792.0,64.88,64.9337,64.857,64.88,15792.0
2019-03-28 14:50:00,84.58,84.69,84.57,84.67,18931.0,64.8723,64.9567,64.8646,64.9413,18931.0
2019-03-28 14:55:00,84.67,84.7,84.6,84.68,16793.0,64.9413,64.9644,64.8877,64.949,16793.0
2019-03-28 15:00:00,84.7,84.83,84.66,84.73,17096.0,64.9644,65.0641,64.9337,64.9874,17096.0
2019-03-28 15:05:00,84.75,84.77,84.67,84.69,18984.0,65.0027,65.018,64.9413,64.9567,18984.0
2019-03-28 15:10:00,84.69,84.7,84.61,84.64,40665.0,64.9567,64.9644,64.8953,64.9183,40665.0
2019-03-28 15:15:00,84.66,84.69,84.59,84.63,21585.0,64.9337,64.9567,64.88,64.9107,21585.0
2019-03-28 15:20:00,84.62,84.64,84.42,84.42,58307.0,64.903,64.9183,64.7496,64.7496,58307.0
2019-03-28 15:25:00,84.42,84.62,84.4,84.62,102504.0,64.7496,64.903,64.7343,64.903,102504.0
2019-03-28 15:30:00,84.62,84.78,84.62,84.73,37435.0,64.903,65.0257,64.903,64.9874,37435.0
2019-03-28 15:35:00,84.72,84.96,84.71,84.91,33588.0,64.9797,65.1638,64.972,65.1254,33588.0
2019-03-28 15:40:00,84.9,85.02,84.89,84.97,44250.0,65.1178,65.2098,65.1101,65.1714,44250.0
2019-03-28 15:45:00,84.95,85.03,84.89,84.89,57961.0,65.1561,65.2175,65.1101,65.1101,57961.0
2019-03-28 15:50:00,84.9,84.9,84.78,84.85,95484.0,65.1178,65.1178,65.0257,65.0794,95484.0
2019-03-28 15:55:00,84.88,85.02,84.83,84.83,141327.0,65.1024,65.2098,65.0641,65.0641,141327.0
2019-03-29 09:30:00,85.6,85.67,85.31,85.53,44872.0,65.6546,65.7083,65.4322,65.601,44872.0
2019-03-29 09:35:00,85.52,85.52,85.26,85.41,17181.0,65.5933,65.5933,65.3939,65.5089,17181.0
2019-03-29 09:40:00,85.28,85.7,85.25,85.63,13525.0,65.4092,65.7313,65.3862,65.6777,13525.0
2019-03-29 09:45:00,85.65,85.74,85.5,85.53,25393.0,65.693,65.762,65.5779,65.601,25393.0
2019-03-29 09:50:00,85.5,85.5,85.26,85.34,33390.0,65.5779,65.5779,65.3939,65.4552,33390.0
2019-03-29 09:55:00,85.31,85.38,85.06,85.1,31110.0,65.4322,65.4859,65.2405,65.2712,31110.0
2019-03-29 10:00:00,85.13,85.17,85.04,85.05,39454.0,65.2942,65.3248,65.2251,65.2328,39454.0
2019-03-29 10:05:00,85.05,85.13,84.84,84.9,69927.0,65.2328,65.2942,65.0717,65.1178,69927.0
2019-03-29 10:10:00,84.93,85.01,84.87,84.95,41890.0,65.1408,65.2021,65.0947,65.1561,41890.0
2019-03-29 10:15:00,84.93,84.97,84.83,84.89,12717.0,65.1408,65.1714,65.0641,65.1101,12717.0
2019-03-29 10:20:00,84.87,84.87,84.62,84.64,13913.0,65.0947,65.0947,64.903,64.9183,13913.0
2019-03-29 10:25:00,84.69,84.73,84.37,84.46,21882.0,64.9567,64.9874,64.7112,64.7803,21882.0
2019-03-29 10:30:00,84.5,84.55,84.3,84.52,29313.0,64.811,64.8493,64.6576,64.8263,29313.0
2019-03-29 10:35:00,84.48,84.57,84.4,84.47,11924.0,64.7956,64.8646,64.7343,64.7879,11924.0
2019-03-29 10:40:00,84.45,84.46,84.08,84.1,19055.0,64.7726,64.7803,64.4888,64.5042,19055.0
2019-03-29 10:45:00,84.09,84.26,84.09,84.12,12704.0,64.4965,64.6269,64.4965,64.5195,12704.0
2019-03-29 10:50:00,84.1,84.15,83.89,83.98,33144.0,64.5042,64.5425,64.3431,64.4121,33144.0
2019-03-29 10:55:00,83.98,84.03,83.89,83.92,15677.0,64.4121,64.4505,64.3431,64.3661,15677.0
2019-03-29 11:00:00,83.95,84.3,83.95,84.26,15160.0,64.3891,64.6576,64.3891,64.6269,15160.0
2019-03-29 11:05:00,84.28,84.28,84.11,84.15,26099.0,64.6422,64.6422,64.5118,64.5425,26099.0
2019-03-29 11:10:00,84.16,84.25,84.13,84.23,20762.0,64.5502,64.6192,64.5272,64.6039,20762.0
2019-03-29 11:15:00,84.23,84.45,84.23,84.43,16986.0,64.6039,64.7726,64.6039,64.7573,16986.0
2019-03-29 11:20:00,84.41,84.56,84.41,84.53,24433.0,64.7419,64.857,64.7419,64.834,24433.0
2019-03-29 11:25:00,84.54,84.61,84.48,84.6,14427.0,64.8416,64.8953,64.7956,64.8877,14427.0
2019-03-29 11:30:00,84.6,84.69,84.55,84.64,31669.0,64.8877,64.9567,64.8493,64.9183,31669.0
2019-03-29 11:35:00,84.64,84.73,84.57,84.65,21461.0,64.9183,64.9874,64.8646,64.926,21461.0
2019-03-29 11:40:00,84.65,84.71,84.57,84.61,12923.0,64.926,64.972,64.8646,64.8953,12923.0
2019-03-29 11:45:00,84.62,84.66,84.57,84.61,7032.0,64.903,64.9337,64.8646,64.8953,7032.0
2019-03-29 11:50:00,84.62,84.65,84.45,84.49,12141.0,64.903,64.926,64.7726,64.8033,12141.0
2019-03-29 11:55:00,84.49,84.54,84.44,84.48,10321.0,64.8033,64.8416,64.7649,64.7956,10321.0
2019-03-29 12:00:00,84.47,84.47,84.38,84.41,14452.0,64.7879,64.7879,64.7189,64.7419,14452.0
2019-03-29 12:05:00,84.4,84.44,84.38,84.42,4699.0,64.7343,64.7649,64.7189,64.7496,4699.0
2019-03-29 12:10:00,84.41,84.63,84.41,84.56,19563.0,64.7419,64.9107,64.7419,64.857,19563.0
2019-03-29 12:15:00,84.57,84.67,84.55,84.67,8636.0,64.8646,64.9413,64.8493,64.9413,8636.0
2019-03-29 12:20:00,84.67,84.75,84.64,84.65,34683.0,64.9413,65.0027,64.9183,64.926,34683.0
2019-03-29 12:25:00,84.7,84.73,84.67,84.7,7667.0,64.9644,64.9874,64.9413,64.9644,7667.0
2019-03-29 12:30:00,84.71,84.79,84.66,84.78,16617.0,64.972,65.0334,64.9337,65.0257,16617.0
2019-03-29 12:35:00,84.81,84.86,84.75,84.84,16306.0,65.0487,65.0871,65.0027,65.0717,16306.0
2019-03-29 12:40:00,84.84,84.87,84.82,84.84,20896.0,65.0717,65.0947,65.0564,65.0717,20896.0
2019-03-29 12:45:00,84.86,84.98,84.86,84.98,13152.0,65.0871,65.1791,65.0871,65.1791,13152.0
2019-03-29 12:50:00,84.98,85.0,84.83,84.86,11511.0,65.1791,65.1945,65.0641,65.0871,11511.0
2019-03-29 12:55:00,84.84,84.88,84.77,84.87,8589.0,65.0717,65.1024,65.018,65.0947,8589.0
2019-03-29 13:00:00,84.88,84.91,84.87,84.87,8006.0,65.1024,65.1254,65.0947,65.0947,8006.0
2019-03-29 13:05:00,84.85,84.86,84.73,84.75,7834.0,65.0794,65.0871,64.9874,65.0027,7834.0
2019-03-29 13:10:00,84.76,84.81,84.7,84.8,11410.0,65.0104,65.0487,64.9644,65.0411,11410.0
2019-03-29 13:15:00,84.78,84.81,84.66,84.7,6582.0,65.0257,65.0487,64.9337,64.9644,6582.0
2019-03-29 13:20:00,84.67,84.81,84.62,84.76,8236.0,64.9413,65.0487,64.903,65.0104,8236.0
2019-03-29 13:25:00,84.73,84.78,84.69,84.73,5947.0,64.9874,65.0257,64.9567,64.9874,5947.0
2019-03-29 13:30:00,84.72,84.76,84.57,84.57,23921.0,64.9797,65.0104,64.8646,64.8646,23921.0
2019-03-29 13:35:00,84.59,84.6,84.46,84.47,8413.0,64.88,64.8877,64.7803,64.7879,8413.0
2019-03-29 13:40:00,84.46,84.55,84.42,84.55,14159.0,64.7803,64.8493,64.7496,64.8493,14159.0
2019-03-29 13:45:00,84.55,84.55,84.43,84.47,8763.0,64.8493,64.8493,64.7573,64.7879,8763.0
2019-03-29 13:50:00,84.47,84.48,84.4,84.43,9309.0,64.7879,64.7956,64.7343,64.7573,9309.0
2019-03-29 13:55:00,84.45,84.45,84.36,84.38,6502.0,64.7726,64.7726,64.7036,64.7189,6502.0
2019-03-29 14:00:00,84.38,84.41,84.34,84.4,8274.0,64.7189,64.7419,64.6882,64.7343,8274.0
2019-03-29 14:05:00,84.4,84.53,84.32,84.53,12281.0,64.7343,64.834,64.6729,64.834,12281.0
2019-03-29 14:10:00,84.52,84.56,84.47,84.51,16226.0,64.8263,64.857,64.7879,64.8186,16226.0
2019-03-29 14:15:00,84.52,84.59,84.52,84.53,12797.0,64.8263,64.88,64.8263,64.834,12797.0
2019-03-29 14:20:00,84.53,84.55,84.48,84.49,10294.0,64.834,64.8493,64.7956,64.8033,10294.0
2019-03-29 14:25:00,84.49,84.5,84.43,84.45,12441.0,64.8033,64.811,64.7573,64.7726,12441.0
2019-03-29 14:30:00,84.46,84.53,84.44,84.46,22223.0,64.7803,64.834,64.7649,64.7803,22223.0
2019-03-29 14:35:00,84.46,84.52,84.45,84.49,17735.0,64.7803,64.8263,64.7726,64.8033,17735.0
2019-03-29 14:40:00,84.49,84.53,84.38,84.46,20337.0,64.8033,64.834,64.7189,64.7803,20337.0
2019-03-29 14:45:00,84.47,84.65,84.43,84.65,15136.0,64.7879,64.926,64.7573,64.926,15136.0
2019-03-29 14:50:00,84.66,84.96,84.64,84.87,31658.0,64.9337,65.1638,64.9183,65.0947,31658.0
2019-03-29 14:55:00,84.86,84.94,84.8,84.94,19610.0,65.0871,65.1484,65.0411,65.1484,19610.0
2019-03-29 15:00:00,84.93,85.03,84.91,84.92,55415.0,65.1408,65.2175,65.1254,65.1331,55415.0
2019-03-29 15:05:00,84.9,84.93,84.83,84.88,38386.0,65.1178,65.1408,65.0641,65.1024,38386.0
2019-03-29 15:10:00,84.88,84.88,84.75,84.82,30303.0,65.1024,65.1024,65.0027,65.0564,30303.0
2019-03-29 15:15:00,84.8,85.04,84.77,85.03,29196.0,65.0411,65.2251,65.018,65.2175,29196.0
2019-03-29 15:20:00,85.02,85.08,84.93,84.93,61411.0,65.2098,65.2558,65.1408,65.1408,61411.0
2019-03-29 15:25:00,84.94,84.96,84.86,84.9,25212.0,65.1484,65.1638,65.0871,65.1178,25212.0
2019-03-29 15:30:00,84.91,84.95,84.83,84.92,55138.0,65.1254,65.1561,65.0641,65.1331,55138.0
2019-03-29 15:35:00,84.9,84.94,84.88,84.92,43201.0,65.1178,65.1484,65.1024,65.1331,43201.0
2019-03-29 15:40:00,84.93,84.98,84.83,84.97,54377.0,65.1408,65.1791,65.0641,65.1714,54377.0
2019-03-29 15:45:00,84.97,85.08,84.83,84.88,68653.0,65.1714,65.2558,65.0641,65.1024,68653.0
2019-03-29 15:50:00,84.88,85.02,84.81,84.88,85327.0,65.1024,65.2098,65.0487,65.1024,85327.0
2019-03-29 15:55:00,84.87,84.98,84.77,84.83,139906.0,65.0947,65.1791,65.018,65.0641,139906.0
2019-04-01 09:30:00,85.87,86.4,85.74,86.18,108450.0,65.8617,66.2682,65.762,66.0995,108450.0
2019-04-01 09:35:00,86.11,86.24,85.78,85.86,76303.0,66.0458,66.1455,65.7927,65.8541,76303.0
2019-04-01 09:40:00,85.91,86.14,85.83,86.0,31337.0,65.8924,66.0688,65.8311,65.9614,31337.0
2019-04-01 09:45:00,86.0,86.02,85.76,85.91,26648.0,65.9614,65.9768,65.7774,65.8924,26648.0
2019-04-01 09:50:00,85.92,86.06,85.81,86.06,22076.0,65.9001,66.0075,65.8157,66.0075,22076.0
2019-04-01 09:55:00,86.02,86.06,85.81,85.84,70558.0,65.9768,66.0075,65.8157,65.8387,70558.0
2019-04-01 10:00:00,85.86,86.09,85.86,86.09,50539.0,65.8541,66.0305,65.8541,66.0305,50539.0
2019-04-01 10:05:00,86.13,86.13,86.02,86.1,46351.0,66.0612,66.0612,65.9768,66.0381,46351.0
2019-04-01 10:10:00,86.11,86.29,86.04,86.2,62154.0,66.0458,66.1839,65.9921,66.1148,62154.0
2019-04-01 10:15:00,86.2,86.55,86.15,86.55,62266.0,66.1148,66.3833,66.0765,66.3833,62266.0
2019-04-01 10:20:00,86.51,86.64,86.49,86.59,18497.0,66.3526,66.4523,66.3373,66.414,18497.0
2019-04-01 10:25:00,86.6,86.84,86.58,86.79,60295.0,66.4216,66.6057,66.4063,66.5674,60295.0
2019-04-01 10:30:00,86.8,86.82,86.3,86.32,17594.0,66.575,66.5904,66.1915,66.2069,17594.0
2019-04-01 10:35:00,86.31,86.4,86.15,86.25,17744.0,66.1992,66.2682,66.0765,66.1532,17744.0
2019-04-01 10:40:00,86.24,86.31,86.14,86.27,10820.0,66.1455,66.1992,66.0688,66.1685,10820.0
2019-04-01 10:45:00,86.25,86.26,85.9,85.99,39585.0,66.1532,66.1609,65.8847,65.9538,39585.0
2019-04-01 10:50:00,86.0,86.11,85.92,85.93,22729.0,65.9614,66.0458,65.9001,65.9078,22729.0
2019-04-01 10:55:00,85.94,86.1,85.8,85.8,22787.0,65.9154,66.0381,65.808,65.808,22787.0
2019-04-01 11:00:00,85.84,86.1,85.8,85.97,17638.0,65.8387,66.0381,65.808,65.9384,17638.0
2019-04-01 11:05:00,85.99,85.99,85.8,85.89,13623.0,65.9538,65.9538,65.808,65.8771,13623.0
2019-04-01 11:10:00,85.91,85.97,85.82,85.83,8216.0,65.8924,65.9384,65.8234,65.8311,8216.0
2019-04-01 11:15:00,85.83,86.02,85.77,85.94,11983.0,65.8311,65.9768,65.785,65.9154,11983.0
2019-04-01 11:20:00,85.94,85.94,85.86,85.87,7868.0,65.9154,65.9154,65.8541,65.8617,7868.0
2019-04-01 11:25:00,85.84,86.07,85.84,85.93,23741.0,65.8387,66.0151,65.8387,65.9078,23741.0
2019-04-01 11:30:00,85.89,85.9,85.74,85.8,22840.0,65.8771,65.8847,65.762,65.808,22840.0
2019-04-01 11:35:00,85.8,85.84,85.76,85.77,6455.0,65.808,65.8387,65.7774,65.785,6455.0
2019-04-01 11:40:00,85.79,85.81,85.58,85.69,23554.0,65.8004,65.8157,65.6393,65.7237,23554.0
2019-04-01 11:45:00,85.7,85.77,85.57,85.61,12070.0,65.7313,65.785,65.6316,65.6623,12070.0
2019-04-01 11:50:00,85.63,85.74,85.62,85.74,9129.0,65.6777,65.762,65.67,65.762,9129.0
2019-04-01 11:55:00,85.74,85.74,85.6,85.6,8037.0,65.762,65.762,65.6546,65.6546,8037.0
2019-04-01 12:00:00,85.62,85.63,85.43,85.51,10456.0,65.67,65.6777,65.5243,65.5856,10456.0
2019-04-01 12:05:00,85.51,85.53,85.44,85.53,23214.0,65.5856,65.601,65.5319,65.601,23214.0
2019-04-01 12:10:00,85.54,85.73,85.53,85.7,13397.0,65.6086,65.7544,65.601,65.7313,13397.0
2019-04-01 12:15:00,85.72,85.87,85.72,85.78,14309.0,65.7467,65.8617,65.7467,65.7927,14309.0
2019-04-01 12:20:00,85.77,86.01,85.77,85.92,18830.0,65.785,65.9691,65.785,65.9001,18830.0
2019-04-01 12:25:00,85.93,85.98,85.81,85.91,11252.0,65.9078,65.9461,65.8157,65.8924,11252.0
2019-04-01 12:30:00,85.89,85.94,85.84,85.87,10970.0,65.8771,65.9154,65.8387,65.8617,10970.0
2019-04-01 12:35:00,85.87,85.93,85.8,85.92,19117.0,65.8617,65.9078,65.808,65.9001,19117.0
2019-04-01 12:40:00,85.92,85.97,85.87,85.95,11350.0,65.9001,65.9384,65.8617,65.9231,11350.0
2019-04-01 12:45:00,85.97,86.05,85.96,85.97,9666.0,65.9384,65.9998,65.9308,65.9384,9666.0
2019-04-01 12:50:00,85.97,86.23,85.96,86.2,28284.0,65.9384,66.1379,65.9308,66.1148,28284.0
2019-04-01 12:55:00,86.2,86.2,86.13,86.2,21894.0,66.1148,66.1148,66.0612,66.1148,21894.0
2019-04-01 13:00:00,86.19,86.23,86.09,86.22,8779.0,66.1072,66.1379,66.0305,66.1302,8779.0
2019-04-01 13:05:00,86.22,86.29,86.21,86.23,35036.0,66.1302,66.1839,66.1225,66.1379,35036.0
2019-04-01 13:10:00,86.22,86.28,86.2,86.28,23168.0,66.1302,66.1762,66.1148,66.1762,23168.0
2019-04-01 13:15:00,86.29,86.51,86.27,86.49,46600.0,66.1839,66.3526,66.1685,66.3373,46600.0
2019-04-01 13:20:00,86.48,86.64,86.4,86.6,45921.0,66.3296,66.4523,66.2682,66.4216,45921.0
2019-04-01 13:25:00,86.6,86.63,86.48,86.52,8582.0,66.4216,66.4447,66.3296,66.3603,8582.0
2019-04-01 13:30:00,86.5,86.66,86.5,86.57,9415.0,66.3449,66.4677,66.3449,66.3986,9415.0
2019-04-01 13:35:00,86.56,86.58,86.46,86.48,15503.0,66.391,66.4063,66.3143,66.3296,15503.0
2019-04-01 13:40:00,86.44,86.48,86.36,86.37,13165.0,66.2989,66.3296,66.2376,66.2452,13165.0
2019-04-01 13:45:00,86.38,86.49,86.33,86.49,12972.0,66.2529,66.3373,66.2146,66.3373,12972.0
2019-04-01 13:50:00,86.5,86.5,86.34,86.35,7234.0,66.3449,66.3449,66.2222,66.2299,7234.0
2019-04-01 13:55:00,86.34,86.52,86.33,86.46,29113.0,66.2222,66.3603,66.2146,66.3143,29113.0
2019-04-01 14:00:00,86.45,86.51,86.31,86.49,31413.0,66.3066,66.3526,66.1992,66.3373,31413.0
2019-04-01 14:05:00,86.53,86.76,86.49,86.66,40117.0,66.368,66.5444,66.3373,66.4677,40117.0
2019-04-01 14:10:00,86.66,86.76,86.62,86.65,25251.0,66.4677,66.5444,66.437,66.46,25251.0
2019-04-01 14:15:00,86.63,86.69,86.61,86.69,13011.0,66.4447,66.4907,66.4293,66.4907,13011.0
2019-04-01 14:20:00,86.7,86.74,86.51,86.52,15606.0,66.4983,66.529,66.3526,66.3603,15606.0
2019-04-01 14:25:00,86.53,86.54,86.37,86.41,12927.0,66.368,66.3756,66.2452,66.2759,12927.0
2019-04-01 14:30:00,86.39,86.61,86.39,86.56,29573.0,66.2606,66.4293,66.2606,66.391,29573.0
2019-04-01 14:35:00,86.55,86.55,86.34,86.45,36523.0,66.3833,66.3833,66.2222,66.3066,36523.0
2019-04-01 14:40:00,86.44,86.5,86.25,86.26,7503.0,66.2989,66.3449,66.1532,66.1609,7503.0
2019-04-01 14:45:00,86.26,86.27,86.13,86.25,16668.0,66.1609,66.1685,66.0612,66.1532,16668.0
2019-04-01 14:50:00,86.26,86.32,86.18,86.26,24297.0,66.1609,66.2069,66.0995,66.1609,24297.0
2019-04-01 14:55:00,86.28,86.3,86.22,86.29,15617.0,66.1762,66.1915,66.1302,66.1839,15617.0
2019-04-01 15:00:00,86.27,86.29,86.2,86.24,19168.0,66.1685,66.1839,66.1148,66.1455,19168.0
2019-04-01 15:05:00,86.23,86.24,86.07,86.07,17346.0,66.1379,66.1455,66.0151,66.0151,17346.0
2019-04-01 15:10:00,86.09,86.13,86.07,86.09,15251.0,66.0305,66.0612,66.0151,66.0305,15251.0
2019-04-01 15:15:00,86.09,86.22,86.08,86.16,38953.0,66.0305,66.1302,66.0228,66.0842,38953.0
2019-04-01 15:20:00,86.17,86.21,86.13,86.17,15273.0,66.0918,66.1225,66.0612,66.0918,15273.0
2019-04-01 15:25:00,86.17,86.19,86.11,86.12,16690.0,66.0918,66.1072,66.0458,66.0535,16690.0
2019-04-01 15:30:00,86.12,86.12,86.01,86.06,24579.0,66.0535,66.0535,65.9691,66.0075,24579.0
2019-04-01 15:35:00,86.05,86.2,86.02,86.15,49007.0,65.9998,66.1148,65.9768,66.0765,49007.0
2019-04-01 15:40:00,86.15,86.3,86.12,86.28,56077.0,66.0765,66.1915,66.0535,66.1762,56077.0
2019-04-01 15:45:00,86.28,86.43,86.27,86.39,43312.0,66.1762,66.2913,66.1685,66.2606,43312.0
2019-04-01 15:50:00,86.39,86.53,86.38,86.46,82480.0,66.2606,66.368,66.2529,66.3143,82480.0
2019-04-01 15:55:00,86.47,86.55,86.4,86.43,108935.0,66.3219,66.3833,66.2682,66.2913,108935.0
2019-04-02 09:30:00,86.11,86.24,85.61,85.69,55446.0,66.0458,66.1455,65.6623,65.7237,55446.0
2019-04-02 09:35:00,85.69,85.99,85.63,85.7,32569.0,65.7237,65.9538,65.6777,65.7313,32569.0
2019-04-02 09:40:00,85.7,85.87,85.6,85.71,29994.0,65.7313,65.8617,65.6546,65.739,29994.0
2019-04-02 09:45:00,85.73,85.78,85.42,85.42,17145.0,65.7544,65.7927,65.5166,65.5166,17145.0
2019-04-02 09:50:00,85.5,85.75,85.41,85.7,43574.0,65.5779,65.7697,65.5089,65.7313,43574.0
2019-04-02 09:55:00,85.76,86.07,85.66,85.99,42358.0,65.7774,66.0151,65.7007,65.9538,42358.0
2019-04-02 10:00:00,85.98,86.09,85.7,85.79,23661.0,65.9461,66.0305,65.7313,65.8004,23661.0
2019-04-02 10:05:00,85.83,85.91,85.69,85.84,19173.0,65.8311,65.8924,65.7237,65.8387,19173.0
2019-04-02 10:10:00,85.82,85.82,85.66,85.72,17689.0,65.8234,65.8234,65.7007,65.7467,17689.0
2019-04-02 10:15:00,85.73,85.79,85.6,85.65,27553.0,65.7544,65.8004,65.6546,65.693,27553.0
2019-04-02 10:20:00,85.63,85.69,85.49,85.53,15120.0,65.6777,65.7237,65.5703,65.601,15120.0
2019-04-02 10:25:00,85.51,85.62,85.46,85.56,113912.0,65.5856,65.67,65.5473,65.624,113912.0
2019-04-02 10:30:00,85.56,85.6,85.54,85.55,95668.0,65.624,65.6546,65.6086,65.6163,95668.0
2019-04-02 10:35:00,85.58,85.59,85.18,85.2,48770.0,65.6393,65.647,65.3325,65.3479,48770.0
2019-04-02 10:40:00,85.2,85.31,85.13,85.14,18891.0,65.3479,65.4322,65.2942,65.3018,18891.0
2019-04-02 10:45:00,85.14,85.21,85.03,85.05,13165.0,65.3018,65.3555,65.2175,65.2328,13165.0
2019-04-02 10:50:00,85.03,85.05,84.84,84.85,33860.0,65.2175,65.2328,65.0717,65.0794,33860.0
2019-04-02 10:55:00,84.86,84.91,84.75,84.83,21639.0,65.0871,65.1254,65.0027,65.0641,21639.0
2019-04-02 11:00:00,84.83,85.0,84.64,84.75,32124.0,65.0641,65.1945,64.9183,65.0027,32124.0
2019-04-02 11:05:00,84.79,84.8,84.64,84.79,33805.0,65.0334,65.0411,64.9183,65.0334,33805.0
2019-04-02 11:10:00,84.76,84.96,84.74,84.84,21224.0,65.0104,65.1638,64.995,65.0717,21224.0
2019-04-02 11:15:00,84.84,85.17,84.83,85.12,30916.0,65.0717,65.3248,65.0641,65.2865,30916.0
2019-04-02 11:20:00,85.13,85.23,84.95,85.02,31023.0,65.2942,65.3709,65.1561,65.2098,31023.0
2019-04-02 11:25:00,85.04,85.11,84.97,85.07,8879.0,65.2251,65.2788,65.1714,65.2481,8879.0
2019-04-02 11:30:00,85.07,85.16,85.02,85.06,11860.0,65.2481,65.3172,65.2098,65.2405,11860.0
2019-04-02 11:35:00,85.05,85.13,84.92,85.11,13897.0,65.2328,65.2942,65.1331,65.2788,13897.0
2019-04-02 11:40:00,85.11,85.14,85.06,85.13,24506.0,65.2788,65.3018,65.2405,65.2942,24506.0
2019-04-02 11:45:00,85.15,85.37,85.13,85.26,38607.0,65.3095,65.4782,65.2942,65.3939,38607.0
2019-04-02 11:50:00,85.3,85.4,85.28,85.38,24329.0,65.4246,65.5012,65.4092,65.4859,24329.0
2019-04-02 11:55:00,85.39,85.46,85.31,85.32,47252.0,65.4936,65.5473,65.4322,65.4399,47252.0
2019-04-02 12:00:00,85.35,85.48,85.27,85.48,19886.0,65.4629,65.5626,65.4015,65.5626,19886.0
2019-04-02 12:05:00,85.51,85.51,85.37,85.38,8691.0,65.5856,65.5856,65.4782,65.4859,8691.0
2019-04-02 12:10:00,85.37,85.41,85.33,85.34,8025.0,65.4782,65.5089,65.4476,65.4552,8025.0
2019-04-02 12:15:00,85.37,85.39,85.29,85.33,4910.0,65.4782,65.4936,65.4169,65.4476,4910.0
2019-04-02 12:20:00,85.34,85.34,85.27,85.27,7120.0,65.4552,65.4552,65.4015,65.4015,7120.0
2019-04-02 12:25:00,85.25,85.31,85.17,85.22,7462.0,65.3862,65.4322,65.3248,65.3632,7462.0
2019-04-02 12:30:00,85.22,85.23,85.15,85.2,4845.0,65.3632,65.3709,65.3095,65.3479,4845.0
2019-04-02 12:35:00,85.22,85.24,85.08,85.12,15967.0,65.3632,65.3785,65.2558,65.2865,15967.0
2019-04-02 12:40:00,85.09,85.17,85.04,85.13,7092.0,65.2635,65.3248,65.2251,65.2942,7092.0
2019-04-02 12:45:00,85.13,85.13,85.04,85.06,7179.0,65.2942,65.2942,65.2251,65.2405,7179.0
2019-04-02 12:50:00,85.07,85.11,84.97,85.1,11753.0,65.2481,65.2788,65.1714,65.2712,11753.0
2019-04-02 12:55:00,85.12,85.27,85.1,85.25,5377.0,65.2865,65.4015,65.2712,65.3862,5377.0
2019-04-02 13:00:00,85.24,85.24,85.14,85.18,7140.0,65.3785,65.3785,65.3018,65.3325,7140.0
2019-04-02 13:05:00,85.16,85.42,85.16,85.42,7495.0,65.3172,65.5166,65.3172,65.5166,7495.0
2019-04-02 13:10:00,85.42,85.48,85.39,85.42,32069.0,65.5166,65.5626,65.4936,65.5166,32069.0
2019-04-02 13:15:00,85.44,85.44,85.32,85.34,5997.0,65.5319,65.5319,65.4399,65.4552,5997.0
2019-04-02 13:20:00,85.33,85.37,85.28,85.29,6427.0,65.4476,65.4782,65.4092,65.4169,6427.0
2019-04-02 13:25:00,85.28,85.31,85.24,85.29,7386.0,65.4092,65.4322,65.3785,65.4169,7386.0
2019-04-02 13:30:00,85.3,85.32,85.26,85.27,5026.0,65.4246,65.4399,65.3939,65.4015,5026.0
2019-04-02 13:35:00,85.26,85.35,85.25,85.32,11583.0,65.3939,65.4629,65.3862,65.4399,11583.0
2019-04-02 13:40:00,85.32,85.32,85.26,85.26,2011.0,65.4399,65.4399,65.3939,65.3939,2011.0
2019-04-02 13:45:00,85.27,85.3,85.15,85.15,13088.0,65.4015,65.4246,65.3095,65.3095,13088.0
2019-04-02 13:50:00,85.15,85.15,85.0,85.09,33282.0,65.3095,65.3095,65.1945,65.2635,33282.0
2019-04-02 13:55:00,85.11,85.23,84.95,84.96,22670.0,65.2788,65.3709,65.1561,65.1638,22670.0
2019-04-02 14:00:00,84.97,85.02,84.96,85.02,6102.0,65.1714,65.2098,65.1638,65.2098,6102.0
2019-04-02 14:05:00,85.03,85.04,84.93,84.97,12985.0,65.2175,65.2251,65.1408,65.1714,12985.0
2019-04-02 14:10:00,84.95,84.97,84.76,84.76,18900.0,65.1561,65.1714,65.0104,65.0104,18900.0
2019-04-02 14:15:00,84.76,84.79,84.66,84.68,19920.0,65.0104,65.0334,64.9337,64.949,19920.0
2019-04-02 14:20:00,84.7,84.7,84.57,84.57,22227.0,64.9644,64.9644,64.8646,64.8646,22227.0
2019-04-02 14:25:00,84.59,84.68,84.5,84.67,26458.0,64.88,64.949,64.811,64.9413,26458.0
2019-04-02 14:30:00,84.67,84.83,84.66,84.76,24936.0,64.9413,65.0641,64.9337,65.0104,24936.0
2019-04-02 14:35:00,84.78,84.85,84.73,84.77,15672.0,65.0257,65.0794,64.9874,65.018,15672.0
2019-04-02 14:40:00,84.77,84.82,84.73,84.78,18536.0,65.018,65.0564,64.9874,65.0257,18536.0
2019-04-02 14:45:00,84.78,84.8,84.66,84.67,7111.0,65.0257,65.0411,64.9337,64.9413,7111.0
2019-04-02 14:50:00,84.67,84.69,84.56,84.56,33968.0,64.9413,64.9567,64.857,64.857,33968.0
2019-04-02 14:55:00,84.58,84.72,84.55,84.65,22183.0,64.8723,64.9797,64.8493,64.926,22183.0
2019-04-02 15:00:00,84.62,84.71,84.57,84.69,15423.0,64.903,64.972,64.8646,64.9567,15423.0
2019-04-02 15:05:00,84.67,84.7,84.61,84.65,18392.0,64.9413,64.9644,64.8953,64.926,18392.0
2019-04-02 15:10:00,84.65,84.71,84.62,84.63,19863.0,64.926,64.972,64.903,64.9107,19863.0
2019-04-02 15:15:00,84.62,84.64,84.53,84.55,24659.0,64.903,64.9183,64.834,64.8493,24659.0
2019-04-02 15:20:00,84.55,84.57,84.48,84.49,49801.0,64.8493,64.8646,64.7956,64.8033,49801.0
2019-04-02 15:25:00,84.5,84.61,84.48,84.56,27554.0,64.811,64.8953,64.7956,64.857,27554.0
2019-04-02 15:30:00,84.57,84.6,84.48,84.52,74452.0,64.8646,64.8877,64.7956,64.8263,74452.0
2019-04-02 15:35:00,84.51,84.63,84.51,84.59,66002.0,64.8186,64.9107,64.8186,64.88,66002.0
2019-04-02 15:40:00,84.58,84.65,84.5,84.52,39023.0,64.8723,64.926,64.811,64.8263,39023.0
2019-04-02 15:45:00,84.52,84.52,84.42,84.42,65443.0,64.8263,64.8263,64.7496,64.7496,65443.0
2019-04-02 15:50:00,84.42,84.55,84.42,84.53,72088.0,64.7496,64.8493,64.7496,64.834,72088.0
2019-04-02 15:55:00,84.52,84.52,84.42,84.46,160179.0,64.8263,64.8263,64.7496,64.7803,160179.0
2019-04-03 09:30:00,85.11,85.45,84.96,85.24,74877.0,65.2788,65.5396,65.1638,65.3785,74877.0
2019-04-03 09:35:00,85.25,85.66,85.24,85.63,41935.0,65.3862,65.7007,65.3785,65.6777,41935.0
2019-04-03 09:40:00,85.61,85.78,85.58,85.67,19098.0,65.6623,65.7927,65.6393,65.7083,19098.0
2019-04-03 09:45:00,85.63,85.76,85.5,85.7,22932.0,65.6777,65.7774,65.5779,65.7313,22932.0
2019-04-03 09:50:00,85.66,85.74,85.51,85.51,30857.0,65.7007,65.762,65.5856,65.5856,30857.0
2019-04-03 09:55:00,85.54,85.6,85.38,85.47,12422.0,65.6086,65.6546,65.4859,65.5549,12422.0
2019-04-03 10:00:00,85.46,85.52,85.33,85.45,9411.0,65.5473,65.5933,65.4476,65.5396,9411.0
2019-04-03 10:05:00,85.47,85.53,85.34,85.48,14587.0,65.5549,65.601,65.4552,65.5626,14587.0
2019-04-03 10:10:00,85.51,85.7,85.5,85.61,10120.0,65.5856,65.7313,65.5779,65.6623,10120.0
2019-04-03 10:15:00,85.6,85.75,85.58,85.61,21865.0,65.6546,65.7697,65.6393,65.6623,21865.0
2019-04-03 10:20:00,85.63,85.72,85.63,85.67,27196.0,65.6777,65.7467,65.6777,65.7083,27196.0
2019-04-03 10:25:00,85.69,85.7,85.41,85.41,11908.0,65.7237,65.7313,65.5089,65.5089,11908.0
2019-04-03 10:30:00,85.45,85.59,85.27,85.53,36971.0,65.5396,65.647,65.4015,65.601,36971.0
2019-04-03 10:35:00,85.53,85.64,85.46,85.6,10054.0,65.601,65.6853,65.5473,65.6546,10054.0
2019-04-03 10:40:00,85.65,85.69,85.6,85.6,5329.0,65.693,65.7237,65.6546,65.6546,5329.0
2019-04-03 10:45:00,85.62,85.63,85.49,85.52,4695.0,65.67,65.6777,65.5703,65.5933,4695.0
2019-04-03 10:50:00,85.51,85.87,85.5,85.85,69787.0,65.5856,65.8617,65.5779,65.8464,69787.0
2019-04-03 10:55:00,85.88,86.02,85.82,85.84,37386.0,65.8694,65.9768,65.8234,65.8387,37386.0
2019-04-03 11:00:00,85.84,86.01,85.84,86.0,32500.0,65.8387,65.9691,65.8387,65.9614,32500.0
2019-04-03 11:05:00,85.99,86.02,85.9,85.94,27595.0,65.9538,65.9768,65.8847,65.9154,27595.0
2019-04-03 11:10:00,85.99,86.01,85.84,85.93,18054.0,65.9538,65.9691,65.8387,65.9078,18054.0
2019-04-03 11:15:00,85.92,85.92,85.74,85.78,13801.0,65.9001,65.9001,65.762,65.7927,13801.0
2019-04-03 11:20:00,85.75,85.82,85.65,85.67,25774.0,65.7697,65.8234,65.693,65.7083,25774.0
2019-04-03 11:25:00,85.66,85.79,85.53,85.69,8164.0,65.7007,65.8004,65.601,65.7237,8164.0
2019-04-03 11:30:00,85.71,85.79,85.7,85.73,6250.0,65.739,65.8004,65.7313,65.7544,6250.0
2019-04-03 11:35:00,85.76,85.76,85.63,85.68,6809.0,65.7774,65.7774,65.6777,65.716,6809.0
2019-04-03 11:40:00,85.67,85.68,85.61,85.62,8638.0,65.7083,65.716,65.6623,65.67,8638.0
2019-04-03 11:45:00,85.62,85.65,85.52,85.56,26583.0,65.67,65.693,65.5933,65.624,26583.0
2019-04-03 11:50:00,85.54,85.77,85.54,85.71,11304.0,65.6086,65.785,65.6086,65.739,11304.0
2019-04-03 11:55:00,85.69,85.69,85.63,85.63,3112.0,65.7237,65.7237,65.6777,65.6777,3112.0
2019-04-03 12:00:00,85.62,85.64,85.53,85.58,7116.0,65.67,65.6853,65.601,65.6393,7116.0
2019-04-03 12:05:00,85.6,85.67,85.56,85.66,8125.0,65.6546,65.7083,65.624,65.7007,8125.0
2019-04-03 12:10:00,85.68,85.68,85.51,85.53,4950.0,65.716,65.716,65.5856,65.601,4950.0
2019-04-03 12:15:00,85.53,85.55,85.48,85.51,3422.0,65.601,65.6163,65.5626,65.5856,3422.0
2019-04-03 12:20:00,85.49,85.49,85.42,85.46,6434.0,65.5703,65.5703,65.5166,65.5473,6434.0
2019-04-03 12:25:00,85.46,85.55,85.43,85.43,21848.0,65.5473,65.6163,65.5243,65.5243,21848.0
2019-04-03 12:30:00,85.43,85.55,85.42,85.45,14182.0,65.5243,65.6163,65.5166,65.5396,14182.0
2019-04-03 12:35:00,85.45,85.5,85.38,85.42,26341.0,65.5396,65.5779,65.4859,65.5166,26341.0
2019-04-03 12:40:00,85.39,85.44,85.32,85.33,18978.0,65.4936,65.5319,65.4399,65.4476,18978.0
2019-04-03 12:45:00,85.34,85.34,85.13,85.15,23496.0,65.4552,65.4552,65.2942,65.3095,23496.0
2019-04-03 12:50:00,85.14,85.15,84.9,85.0,86728.0,65.3018,65.3095,65.1178,65.1945,86728.0
2019-04-03 12:55:00,85.0,85.02,84.81,84.85,39003.0,65.1945,65.2098,65.0487,65.0794,39003.0
2019-04-03 13:00:00,84.84,84.84,84.68,84.69,31230.0,65.0717,65.0717,64.949,64.9567,31230.0
2019-04-03 13:05:00,84.7,84.73,84.62,84.65,19015.0,64.9644,64.9874,64.903,64.926,19015.0
2019-04-03 13:10:00,84.65,84.68,84.42,84.51,25464.0,64.926,64.949,64.7496,64.8186,25464.0
2019-04-03 13:15:00,84.51,84.64,84.48,84.58,19809.0,64.8186,64.9183,64.7956,64.8723,19809.0
2019-04-03 13:20:00,84.59,84.77,84.58,84.67,14562.0,64.88,65.018,64.8723,64.9413,14562.0
2019-04-03 13:25:00,84.62,84.9,84.62,84.82,22652.0,64.903,65.1178,64.903,65.0564,22652.0
2019-04-03 13:30:00,84.82,84.82,84.74,84.8,7690.0,65.0564,65.0564,64.995,65.0411,7690.0
2019-04-03 13:35:00,84.78,84.86,84.67,84.7,14191.0,65.0257,65.0871,64.9413,64.9644,14191.0
2019-04-03 13:40:00,84.71,84.72,84.51,84.51,24512.0,64.972,64.9797,64.8186,64.8186,24512.0
2019-04-03 13:45:00,84.51,84.59,84.47,84.55,14742.0,64.8186,64.88,64.7879,64.8493,14742.0
2019-04-03 13:50:00,84.55,84.56,84.46,84.51,12139.0,64.8493,64.857,64.7803,64.8186,12139.0
2019-04-03 13:55:00,84.49,84.5,84.36,84.45,19018.0,64.8033,64.811,64.7036,64.7726,19018.0
2019-04-03 14:00:00,84.45,84.5,84.4,84.42,26118.0,64.7726,64.811,64.7343,64.7496,26118.0
2019-04-03 14:05:00,84.42,84.43,84.21,84.21,20038.0,64.7496,64.7573,64.5885,64.5885,20038.0
2019-04-03 14:10:00,84.21,84.31,84.15,84.21,18883.0,64.5885,64.6652,64.5425,64.5885,18883.0
2019-04-03 14:15:00,84.23,84.27,84.18,84.19,27252.0,64.6039,64.6345,64.5655,64.5732,27252.0
2019-04-03 14:20:00,84.19,84.44,84.19,84.44,44670.0,64.5732,64.7649,64.5732,64.7649,44670.0
2019-04-03 14:25:00,84.44,84.66,84.42,84.63,10414.0,64.7649,64.9337,64.7496,64.9107,10414.0
2019-04-03 14:30:00,84.61,84.64,84.51,84.56,21521.0,64.8953,64.9183,64.8186,64.857,21521.0
2019-04-03 14:35:00,84.58,84.61,84.42,84.42,15190.0,64.8723,64.8953,64.7496,64.7496,15190.0
2019-04-03 14:40:00,84.43,84.52,84.35,84.35,22950.0,64.7573,64.8263,64.6959,64.6959,22950.0
2019-04-03 14:45:00,84.35,84.42,84.33,84.33,18377.0,64.6959,64.7496,64.6806,64.6806,18377.0
2019-04-03 14:50:00,84.34,84.4,84.33,84.39,17189.0,64.6882,64.7343,64.6806,64.7266,17189.0
2019-04-03 14:55:00,84.38,84.41,84.3,84.3,23488.0,64.7189,64.7419,64.6576,64.6576,23488.0
2019-04-03 15:00:00,84.3,84.38,84.25,84.38,31410.0,64.6576,64.7189,64.6192,64.7189,31410.0
2019-04-03 15:05:00,84.39,84.39,84.28,84.3,14797.0,64.7266,64.7266,64.6422,64.6576,14797.0
2019-04-03 15:10:00,84.29,84.29,84.18,84.22,27579.0,64.6499,64.6499,64.5655,64.5962,27579.0
2019-04-03 15:15:00,84.22,84.22,83.98,84.0,42530.0,64.5962,64.5962,64.4121,64.4275,42530.0
2019-04-03 15:20:00,83.98,84.02,83.85,84.02,41725.0,64.4121,64.4428,64.3124,64.4428,41725.0
2019-04-03 15:25:00,84.01,84.11,83.98,84.07,27344.0,64.4351,64.5118,64.4121,64.4811,27344.0
2019-04-03 15:30:00,84.06,84.17,83.98,84.14,41026.0,64.4735,64.5578,64.4121,64.5348,41026.0
2019-04-03 15:35:00,84.14,84.19,84.05,84.06,33547.0,64.5348,64.5732,64.4658,64.4735,33547.0
2019-04-03 15:40:00,84.06,84.14,84.05,84.09,40249.0,64.4735,64.5348,64.4658,64.4965,40249.0
2019-04-03 15:45:00,84.09,84.1,84.0,84.09,49693.0,64.4965,64.5042,64.4275,64.4965,49693.0
2019-04-03 15:50:00,84.08,84.11,84.03,84.09,83758.0,64.4888,64.5118,64.4505,64.4965,83758.0
2019-04-03 15:55:00,84.09,84.28,84.09,84.26,159644.0,64.4965,64.6422,64.4965,64.6269,159644.0
2019-04-04 09:30:00,84.26,84.31,83.9,84.16,60412.0,64.6269,64.6652,64.3508,64.5502,60412.0
2019-04-04 09:35:00,84.13,84.52,84.12,84.51,29799.0,64.5272,64.8263,64.5195,64.8186,29799.0
2019-04-04 09:40:00,84.45,84.49,84.23,84.24,25132.0,64.7726,64.8033,64.6039,64.6115,25132.0
2019-04-04 09:45:00,84.25,84.32,84.02,84.09,18582.0,64.6192,64.6729,64.4428,64.4965,18582.0
2019-04-04 09:50:00,84.08,84.21,84.02,84.1,26162.0,64.4888,64.5885,64.4428,64.5042,26162.0
2019-04-04 09:55:00,84.06,84.09,83.94,84.06,16030.0,64.4735,64.4965,64.3814,64.4735,16030.0
2019-04-04 10:00:00,84.06,84.09,83.96,83.99,17464.0,64.4735,64.4965,64.3968,64.4198,17464.0
2019-04-04 10:05:00,83.99,84.1,83.98,84.1,17743.0,64.4198,64.5042,64.4121,64.5042,17743.0
2019-04-04 10:10:00,84.09,84.16,84.03,84.05,19812.0,64.4965,64.5502,64.4505,64.4658,19812.0
2019-04-04 10:15:00,84.01,84.08,83.88,83.89,64051.0,64.4351,64.4888,64.3354,64.3431,64051.0
2019-04-04 10:20:00,83.88,83.89,83.55,83.58,36731.0,64.3354,64.3431,64.0823,64.1053,36731.0
2019-04-04 10:25:00,83.58,83.81,83.58,83.64,26568.0,64.1053,64.2817,64.1053,64.1513,26568.0
2019-04-04 10:30:00,83.65,83.71,83.58,83.59,11801.0,64.159,64.205,64.1053,64.113,11801.0
2019-04-04 10:35:00,83.62,83.62,83.43,83.5,30438.0,64.136,64.136,63.9903,64.044,30438.0
2019-04-04 10:40:00,83.51,83.52,83.36,83.49,15228.0,64.0516,64.0593,63.9366,64.0363,15228.0
2019-04-04 10:45:00,83.49,83.55,83.4,83.48,22650.0,64.0363,64.0823,63.9673,64.0286,22650.0
2019-04-04 10:50:00,83.47,83.58,83.42,83.55,31799.0,64.021,64.1053,63.9826,64.0823,31799.0
2019-04-04 10:55:00,83.56,83.59,83.38,83.41,16503.0,64.09,64.113,63.9519,63.9749,16503.0
2019-04-04 11:00:00,83.41,83.53,83.37,83.53,20390.0,63.9749,64.067,63.9443,64.067,20390.0
2019-04-04 11:05:00,83.47,83.5,83.32,83.37,45909.0,64.021,64.044,63.9059,63.9443,45909.0
2019-04-04 11:10:00,83.36,83.41,83.17,83.19,55752.0,63.9366,63.9749,63.7909,63.8062,55752.0
2019-04-04 11:15:00,83.17,83.21,83.09,83.21,56742.0,63.7909,63.8215,63.7295,63.8215,56742.0
2019-04-04 11:20:00,83.18,83.24,83.08,83.21,19574.0,63.7985,63.8445,63.7218,63.8215,19574.0
2019-04-04 11:25:00,83.25,83.41,83.2,83.34,38857.0,63.8522,63.9749,63.8139,63.9212,38857.0
2019-04-04 11:30:00,83.34,83.35,83.04,83.1,108095.0,63.9212,63.9289,63.6911,63.7372,108095.0
2019-04-04 11:35:00,83.09,83.73,83.09,83.67,234762.0,63.7295,64.2204,63.7295,64.1744,234762.0
2019-04-04 11:40:00,83.67,83.83,83.61,83.76,73528.0,64.1744,64.2971,64.1283,64.2434,73528.0
2019-04-04 11:45:00,83.76,83.9,83.76,83.84,22852.0,64.2434,64.3508,64.2434,64.3047,22852.0
2019-04-04 11:50:00,83.83,83.94,83.76,83.87,19125.0,64.2971,64.3814,64.2434,64.3277,19125.0
2019-04-04 11:55:00,83.87,84.01,83.84,83.91,22020.0,64.3277,64.4351,64.3047,64.3584,22020.0
2019-04-04 12:00:00,83.91,83.96,83.84,83.93,18827.0,64.3584,64.3968,64.3047,64.3738,18827.0
2019-04-04 12:05:00,83.91,84.01,83.84,83.96,34924.0,64.3584,64.4351,64.3047,64.3968,34924.0
2019-04-04 12:10:00,83.96,84.08,83.94,84.0,43838.0,64.3968,64.4888,64.3814,64.4275,43838.0
2019-04-04 12:15:00,84.0,84.01,83.86,83.91,33454.0,64.4275,64.4351,64.3201,64.3584,33454.0
2019-04-04 12:20:00,83.91,84.15,83.91,83.97,24796.0,64.3584,64.5425,64.3584,64.4044,24796.0
2019-04-04 12:25:00,83.97,84.01,83.9,83.95,19281.0,64.4044,64.4351,64.3508,64.3891,19281.0
2019-04-04 12:30:00,83.96,84.04,83.91,83.92,19537.0,64.3968,64.4581,64.3584,64.3661,19537.0
2019-04-04 12:35:00,83.93,84.09,83.93,84.06,20339.0,64.3738,64.4965,64.3738,64.4735,20339.0
2019-04-04 12:40:00,84.05,84.14,84.0,84.13,18594.0,64.4658,64.5348,64.4275,64.5272,18594.0
2019-04-04 12:45:00,84.08,84.09,83.96,84.09,21948.0,64.4888,64.4965,64.3968,64.4965,21948.0
2019-04-04 12:50:00,84.07,84.14,84.05,84.1,15840.0,64.4811,64.5348,64.4658,64.5042,15840.0
2019-04-04 12:55:00,84.11,84.2,84.1,84.1,14161.0,64.5118,64.5809,64.5042,64.5042,14161.0
2019-04-04 13:00:00,84.11,84.13,83.99,84.04,11302.0,64.5118,64.5272,64.4198,64.4581,11302.0
2019-04-04 13:05:00,84.04,84.12,84.03,84.09,11874.0,64.4581,64.5195,64.4505,64.4965,11874.0
2019-04-04 13:10:00,84.09,84.09,84.01,84.02,9974.0,64.4965,64.4965,64.4351,64.4428,9974.0
2019-04-04 13:15:00,84.03,84.19,83.98,84.18,13130.0,64.4505,64.5732,64.4121,64.5655,13130.0
2019-04-04 13:20:00,84.17,84.19,84.13,84.16,10204.0,64.5578,64.5732,64.5272,64.5502,10204.0
2019-04-04 13:25:00,84.15,84.27,84.15,84.23,20572.0,64.5425,64.6345,64.5425,64.6039,20572.0
2019-04-04 13:30:00,84.24,84.31,84.19,84.24,14311.0,64.6115,64.6652,64.5732,64.6115,14311.0
2019-04-04 13:35:00,84.26,84.31,84.2,84.27,19449.0,64.6269,64.6652,64.5809,64.6345,19449.0
2019-04-04 13:40:00,84.24,84.32,84.24,84.27,14822.0,64.6115,64.6729,64.6115,64.6345,14822.0
2019-04-04 13:45:00,84.27,84.42,84.27,84.4,14716.0,64.6345,64.7496,64.6345,64.7343,14716.0
2019-04-04 13:50:00,84.4,84.49,84.4,84.47,9105.0,64.7343,64.8033,64.7343,64.7879,9105.0
2019-04-04 13:55:00,84.47,84.63,84.45,84.56,17698.0,64.7879,64.9107,64.7726,64.857,17698.0
2019-04-04 14:00:00,84.56,84.56,84.47,84.49,13486.0,64.857,64.857,64.7879,64.8033,13486.0
2019-04-04 14:05:00,84.49,84.59,84.48,84.57,20444.0,64.8033,64.88,64.7956,64.8646,20444.0
2019-04-04 14:10:00,84.58,84.58,84.51,84.52,18745.0,64.8723,64.8723,64.8186,64.8263,18745.0
2019-04-04 14:15:00,84.51,84.51,84.34,84.41,18985.0,64.8186,64.8186,64.6882,64.7419,18985.0
2019-04-04 14:20:00,84.41,84.42,84.33,84.33,13259.0,64.7419,64.7496,64.6806,64.6806,13259.0
2019-04-04 14:25:00,84.32,84.35,84.27,84.29,20151.0,64.6729,64.6959,64.6345,64.6499,20151.0
2019-04-04 14:30:00,84.29,84.31,84.24,84.28,20174.0,64.6499,64.6652,64.6115,64.6422,20174.0
2019-04-04 14:35:00,84.29,84.33,84.21,84.3,19338.0,64.6499,64.6806,64.5885,64.6576,19338.0
2019-04-04 14:40:00,84.3,84.39,84.29,84.39,37381.0,64.6576,64.7266,64.6499,64.7266,37381.0
2019-04-04 14:45:00,84.41,84.44,84.33,84.36,27392.0,64.7419,64.7649,64.6806,64.7036,27392.0
2019-04-04 14:50:00,84.34,84.36,84.29,84.35,27781.0,64.6882,64.7036,64.6499,64.6959,27781.0
2019-04-04 14:55:00,84.35,84.35,84.29,84.31,26284.0,64.6959,64.6959,64.6499,64.6652,26284.0
2019-04-04 15:00:00,84.31,84.32,84.2,84.27,29505.0,64.6652,64.6729,64.5809,64.6345,29505.0
2019-04-04 15:05:00,84.27,84.35,84.27,84.31,34395.0,64.6345,64.6959,64.6345,64.6652,34395.0
2019-04-04 15:10:00,84.32,84.41,84.31,84.38,24923.0,64.6729,64.7419,64.6652,64.7189,24923.0
2019-04-04 15:15:00,84.38,84.48,84.38,84.48,14745.0,64.7189,64.7956,64.7189,64.7956,14745.0
2019-04-04 15:20:00,84.48,84.48,84.33,84.34,39976.0,64.7956,64.7956,64.6806,64.6882,39976.0
2019-04-04 15:25:00,84.32,84.32,84.12,84.26,71670.0,64.6729,64.6729,64.5195,64.6269,71670.0
2019-04-04 15:30:00,84.27,84.29,84.18,84.24,49392.0,64.6345,64.6499,64.5655,64.6115,49392.0
2019-04-04 15:35:00,84.24,84.29,84.22,84.25,36768.0,64.6115,64.6499,64.5962,64.6192,36768.0
2019-04-04 15:40:00,84.25,84.27,84.19,84.24,55402.0,64.6192,64.6345,64.5732,64.6115,55402.0
2019-04-04 15:45:00,84.24,84.27,84.18,84.19,54664.0,64.6115,64.6345,64.5655,64.5732,54664.0
2019-04-04 15:50:00,84.2,84.33,84.19,84.26,58390.0,64.5809,64.6806,64.5732,64.6269,58390.0
2019-04-04 15:55:00,84.27,84.35,84.18,84.35,140192.0,64.6345,64.6959,64.5655,64.6959,140192.0
2019-04-05 09:30:00,84.46,84.97,84.46,84.71,35139.0,64.7803,65.1714,64.7803,64.972,35139.0
2019-04-05 09:35:00,84.78,84.78,84.35,84.39,8426.0,65.0257,65.0257,64.6959,64.7266,8426.0
2019-04-05 09:40:00,84.41,84.49,84.24,84.27,19485.0,64.7419,64.8033,64.6115,64.6345,19485.0
2019-04-05 09:45:00,84.36,84.6,84.35,84.51,17420.0,64.7036,64.8877,64.6959,64.8186,17420.0
2019-04-05 09:50:00,84.5,84.71,84.48,84.67,22067.0,64.811,64.972,64.7956,64.9413,22067.0
2019-04-05 09:55:00,84.68,84.94,84.56,84.83,15763.0,64.949,65.1484,64.857,65.0641,15763.0
2019-04-05 10:00:00,84.84,85.0,84.84,84.93,25028.0,65.0717,65.1945,65.0717,65.1408,25028.0
2019-04-05 10:05:00,84.96,85.09,84.79,85.08,42389.0,65.1638,65.2635,65.0334,65.2558,42389.0
2019-04-05 10:10:00,85.09,85.31,85.06,85.18,29056.0,65.2635,65.4322,65.2405,65.3325,29056.0
2019-04-05 10:15:00,85.16,85.44,85.16,85.39,27032.0,65.3172,65.5319,65.3172,65.4936,27032.0
2019-04-05 10:20:00,85.37,85.44,85.19,85.22,28995.0,65.4782,65.5319,65.3402,65.3632,28995.0
2019-04-05 10:25:00,85.2,85.2,85.03,85.03,33089.0,65.3479,65.3479,65.2175,65.2175,33089.0
2019-04-05 10:30:00,85.03,85.3,85.02,85.27,17311.0,65.2175,65.4246,65.2098,65.4015,17311.0
2019-04-05 10:35:00,85.26,85.42,85.18,85.41,40445.0,65.3939,65.5166,65.3325,65.5089,40445.0
2019-04-05 10:40:00,85.41,85.5,85.37,85.45,26899.0,65.5089,65.5779,65.4782,65.5396,26899.0
2019-04-05 10:45:00,85.46,85.51,85.35,85.37,30211.0,65.5473,65.5856,65.4629,65.4782,30211.0
2019-04-05 10:50:00,85.39,85.54,85.33,85.52,26326.0,65.4936,65.6086,65.4476,65.5933,26326.0
2019-04-05 10:55:00,85.51,85.51,85.13,85.16,19852.0,65.5856,65.5856,65.2942,65.3172,19852.0
2019-04-05 11:00:00,85.15,85.29,85.15,85.2,13685.0,65.3095,65.4169,65.3095,65.3479,13685.0
2019-04-05 11:05:00,85.22,85.32,85.21,85.27,16047.0,65.3632,65.4399,65.3555,65.4015,16047.0
2019-04-05 11:10:00,85.27,85.43,85.26,85.31,22941.0,65.4015,65.5243,65.3939,65.4322,22941.0
2019-04-05 11:15:00,85.3,85.41,85.27,85.36,26876.0,65.4246,65.5089,65.4015,65.4706,26876.0
2019-04-05 11:20:00,85.36,85.54,85.35,85.5,21132.0,65.4706,65.6086,65.4629,65.5779,21132.0
2019-04-05 11:25:00,85.51,85.51,85.36,85.44,14131.0,65.5856,65.5856,65.4706,65.5319,14131.0
2019-04-05 11:30:00,85.42,85.53,85.38,85.43,29007.0,65.5166,65.601,65.4859,65.5243,29007.0
2019-04-05 11:35:00,85.43,85.48,85.39,85.48,18099.0,65.5243,65.5626,65.4936,65.5626,18099.0
2019-04-05 11:40:00,85.5,85.64,85.5,85.62,37429.0,65.5779,65.6853,65.5779,65.67,37429.0
2019-04-05 11:45:00,85.63,85.7,85.57,85.65,15354.0,65.6777,65.7313,65.6316,65.693,15354.0
2019-04-05 11:50:00,85.69,85.77,85.6,85.73,17260.0,65.7237,65.785,65.6546,65.7544,17260.0
2019-04-05 11:55:00,85.73,85.76,85.6,85.62,6315.0,65.7544,65.7774,65.6546,65.67,6315.0
2019-04-05 12:00:00,85.62,85.66,85.54,85.57,9607.0,65.67,65.7007,65.6086,65.6316,9607.0
2019-04-05 12:05:00,85.56,85.67,85.54,85.67,11478.0,65.624,65.7083,65.6086,65.7083,11478.0
2019-04-05 12:10:00,85.69,85.71,85.61,85.61,7149.0,65.7237,65.739,65.6623,65.6623,7149.0
2019-04-05 12:15:00,85.61,85.64,85.58,85.61,16189.0,65.6623,65.6853,65.6393,65.6623,16189.0
2019-04-05 12:20:00,85.62,85.62,85.54,85.59,12227.0,65.67,65.67,65.6086,65.647,12227.0
2019-04-05 12:25:00,85.58,85.67,85.58,85.64,10471.0,65.6393,65.7083,65.6393,65.6853,10471.0
2019-04-05 12:30:00,85.66,85.7,85.62,85.64,6107.0,65.7007,65.7313,65.67,65.6853,6107.0
2019-04-05 12:35:00,85.66,85.66,85.56,85.57,11355.0,65.7007,65.7007,65.624,65.6316,11355.0
2019-04-05 12:40:00,85.56,85.7,85.55,85.68,29601.0,65.624,65.7313,65.6163,65.716,29601.0
2019-04-05 12:45:00,85.67,85.74,85.65,85.67,11099.0,65.7083,65.762,65.693,65.7083,11099.0
2019-04-05 12:50:00,85.68,85.7,85.58,85.67,8351.0,65.716,65.7313,65.6393,65.7083,8351.0
2019-04-05 12:55:00,85.68,85.89,85.67,85.87,16431.0,65.716,65.8771,65.7083,65.8617,16431.0
2019-04-05 13:00:00,85.86,85.93,85.83,85.89,20132.0,65.8541,65.9078,65.8311,65.8771,20132.0
2019-04-05 13:05:00,85.89,85.95,85.85,85.9,42969.0,65.8771,65.9231,65.8464,65.8847,42969.0
2019-04-05 13:10:00,85.9,85.92,85.82,85.88,12574.0,65.8847,65.9001,65.8234,65.8694,12574.0
2019-04-05 13:15:00,85.89,85.93,85.86,85.9,13451.0,65.8771,65.9078,65.8541,65.8847,13451.0
2019-04-05 13:20:00,85.89,85.94,85.87,85.94,12572.0,65.8771,65.9154,65.8617,65.9154,12572.0
2019-04-05 13:25:00,85.94,86.14,85.94,86.11,37127.0,65.9154,66.0688,65.9154,66.0458,37127.0
2019-04-05 13:30:00,86.1,86.23,86.09,86.2,28420.0,66.0381,66.1379,66.0305,66.1148,28420.0
2019-04-05 13:35:00,86.19,86.21,86.11,86.12,10360.0,66.1072,66.1225,66.0458,66.0535,10360.0
2019-04-05 13:40:00,86.13,86.29,86.12,86.28,17408.0,66.0612,66.1839,66.0535,66.1762,17408.0
2019-04-05 13:45:00,86.25,86.31,86.19,86.28,16466.0,66.1532,66.1992,66.1072,66.1762,16466.0
2019-04-05 13:50:00,86.28,86.34,86.25,86.31,20610.0,66.1762,66.2222,66.1532,66.1992,20610.0
2019-04-05 13:55:00,86.3,86.38,86.29,86.38,13857.0,66.1915,66.2529,66.1839,66.2529,13857.0
2019-04-05 14:00:00,86.35,86.43,86.31,86.41,10183.0,66.2299,66.2913,66.1992,66.2759,10183.0
2019-04-05 14:05:00,86.42,86.45,86.25,86.3,17589.0,66.2836,66.3066,66.1532,66.1915,17589.0
2019-04-05 14:10:00,86.29,86.42,86.28,86.39,25268.0,66.1839,66.2836,66.1762,66.2606,25268.0
2019-04-05 14:15:00,86.38,86.52,86.36,86.51,50207.0,66.2529,66.3603,66.2376,66.3526,50207.0
2019-04-05 14:20:00,86.51,86.57,86.43,86.5,34487.0,66.3526,66.3986,66.2913,66.3449,34487.0
2019-04-05 14:25:00,86.49,86.52,86.41,86.44,22257.0,66.3373,66.3603,66.2759,66.2989,22257.0
2019-04-05 14:30:00,86.42,86.52,86.39,86.52,23989.0,66.2836,66.3603,66.2606,66.3603,23989.0
2019-04-05 14:35:00,86.52,86.53,86.44,86.53,21904.0,66.3603,66.368,66.2989,66.368,21904.0
2019-04-05 14:40:00,86.52,86.53,86.39,86.39,12145.0,66.3603,66.368,66.2606,66.2606,12145.0
2019-04-05 14:45:00,86.39,86.43,86.34,86.38,13302.0,66.2606,66.2913,66.2222,66.2529,13302.0
2019-04-05 14:50:00,86.39,86.4,86.32,86.38,16390.0,66.2606,66.2682,66.2069,66.2529,16390.0
2019-04-05 14:55:00,86.39,86.42,86.36,86.4,20419.0,66.2606,66.2836,66.2376,66.2682,20419.0
2019-04-05 15:00:00,86.41,86.42,86.32,86.34,26543.0,66.2759,66.2836,66.2069,66.2222,26543.0
2019-04-05 15:05:00,86.34,86.38,86.28,86.28,23030.0,66.2222,66.2529,66.1762,66.1762,23030.0
2019-04-05 15:10:00,86.28,86.33,86.24,86.33,24893.0,66.1762,66.2146,66.1455,66.2146,24893.0
2019-04-05 15:15:00,86.34,86.35,86.26,86.35,15362.0,66.2222,66.2299,66.1609,66.2299,15362.0
2019-04-05 15:20:00,86.36,86.47,86.35,86.44,20820.0,66.2376,66.3219,66.2299,66.2989,20820.0
2019-04-05 15:25:00,86.45,86.55,86.44,86.49,28327.0,66.3066,66.3833,66.2989,66.3373,28327.0
2019-04-05 15:30:00,86.46,86.64,86.46,86.61,31004.0,66.3143,66.4523,66.3143,66.4293,31004.0
2019-04-05 15:35:00,86.6,86.62,86.51,86.54,42100.0,66.4216,66.437,66.3526,66.3756,42100.0
2019-04-05 15:40:00,86.56,86.58,86.51,86.51,46046.0,66.391,66.4063,66.3526,66.3526,46046.0
2019-04-05 15:45:00,86.51,86.56,86.46,86.55,77484.0,66.3526,66.391,66.3143,66.3833,77484.0
2019-04-05 15:50:00,86.55,86.61,86.46,86.59,77533.0,66.3833,66.4293,66.3143,66.414,77533.0
2019-04-05 15:55:00,86.61,86.73,86.59,86.68,145124.0,66.4293,66.5214,66.414,66.483,145124.0
2019-04-08 09:30:00,86.89,87.0,86.12,86.38,73357.0,66.6441,66.7284,66.0535,66.2529,73357.0
2019-04-08 09:35:00,86.4,86.53,86.27,86.44,15055.0,66.2682,66.368,66.1685,66.2989,15055.0
2019-04-08 09:40:00,86.44,86.81,86.4,86.73,17707.0,66.2989,66.5827,66.2682,66.5214,17707.0
2019-04-08 09:45:00,86.74,86.9,86.65,86.66,16342.0,66.529,66.6517,66.46,66.4677,16342.0
2019-04-08 09:50:00,86.64,86.78,86.48,86.52,22624.0,66.4523,66.5597,66.3296,66.3603,22624.0
2019-04-08 09:55:00,86.51,86.62,86.32,86.34,11620.0,66.3526,66.437,66.2069,66.2222,11620.0
2019-04-08 10:00:00,86.35,86.41,86.2,86.29,25513.0,66.2299,66.2759,66.1148,66.1839,25513.0
2019-04-08 10:05:00,86.28,86.55,86.27,86.44,28873.0,66.1762,66.3833,66.1685,66.2989,28873.0
2019-04-08 10:10:00,86.46,86.61,86.43,86.58,20406.0,66.3143,66.4293,66.2913,66.4063,20406.0
2019-04-08 10:15:00,86.58,86.98,86.56,86.94,37111.0,66.4063,66.7131,66.391,66.6824,37111.0
2019-04-08 10:20:00,86.94,87.15,86.94,87.06,42991.0,66.6824,66.8435,66.6824,66.7745,42991.0
2019-04-08 10:25:00,87.06,87.19,87.04,87.17,24095.0,66.7745,66.8742,66.7591,66.8588,24095.0
2019-04-08 10:30:00,87.17,87.24,87.08,87.08,31562.0,66.8588,66.9125,66.7898,66.7898,31562.0
2019-04-08 10:35:00,87.07,87.35,87.01,87.22,25064.0,66.7821,66.9969,66.7361,66.8972,25064.0
2019-04-08 10:40:00,87.24,87.25,86.95,86.97,29987.0,66.9125,66.9202,66.6901,66.7054,29987.0
2019-04-08 10:45:00,86.96,86.96,86.81,86.86,36437.0,66.6978,66.6978,66.5827,66.6211,36437.0
2019-04-08 10:50:00,86.87,86.96,86.81,86.91,22706.0,66.6287,66.6978,66.5827,66.6594,22706.0
2019-04-08 10:55:00,86.88,86.88,86.65,86.76,21980.0,66.6364,66.6364,66.46,66.5444,21980.0
2019-04-08 11:00:00,86.77,86.81,86.64,86.7,19963.0,66.552,66.5827,66.4523,66.4983,19963.0
2019-04-08 11:05:00,86.68,86.71,86.46,86.47,24432.0,66.483,66.506,66.3143,66.3219,24432.0
2019-04-08 11:10:00,86.48,86.56,86.43,86.51,26161.0,66.3296,66.391,66.2913,66.3526,26161.0
2019-04-08 11:15:00,86.51,86.59,86.29,86.3,19161.0,66.3526,66.414,66.1839,66.1915,19161.0
2019-04-08 11:20:00,86.29,86.49,86.28,86.44,17820.0,66.1839,66.3373,66.1762,66.2989,17820.0
2019-04-08 11:25:00,86.47,86.47,86.33,86.36,7979.0,66.3219,66.3219,66.2146,66.2376,7979.0
2019-04-08 11:30:00,86.36,86.61,86.36,86.59,17373.0,66.2376,66.4293,66.2376,66.414,17373.0
2019-04-08 11:35:00,86.61,86.7,86.54,86.62,12289.0,66.4293,66.4983,66.3756,66.437,12289.0
2019-04-08 11:40:00,86.58,86.63,86.56,86.56,8840.0,66.4063,66.4447,66.391,66.391,8840.0
2019-04-08 11:45:00,86.55,86.64,86.45,86.62,11205.0,66.3833,66.4523,66.3066,66.437,11205.0
2019-04-08 11:50:00,86.62,86.62,86.43,86.45,7099.0,66.437,66.437,66.2913,66.3066,7099.0
2019-04-08 11:55:00,86.44,86.44,86.32,86.32,6822.0,66.2989,66.2989,66.2069,66.2069,6822.0
2019-04-08 12:00:00,86.35,86.39,86.16,86.17,34789.0,66.2299,66.2606,66.0842,66.0918,34789.0
2019-04-08 12:05:00,86.16,86.25,86.12,86.16,15399.0,66.0842,66.1532,66.0535,66.0842,15399.0
2019-04-08 12:10:00,86.17,86.19,86.06,86.1,17441.0,66.0918,66.1072,66.0075,66.0381,17441.0
2019-04-08 12:15:00,86.11,86.23,86.04,86.22,9905.0,66.0458,66.1379,65.9921,66.1302,9905.0
2019-04-08 12:20:00,86.24,86.25,86.15,86.16,5992.0,66.1455,66.1532,66.0765,66.0842,5992.0
2019-04-08 12:25:00,86.15,86.29,86.15,86.26,5409.0,66.0765,66.1839,66.0765,66.1609,5409.0
2019-04-08 12:30:00,86.25,86.26,86.08,86.14,11169.0,66.1532,66.1609,66.0228,66.0688,11169.0
2019-04-08 12:35:00,86.19,86.34,86.19,86.32,9897.0,66.1072,66.2222,66.1072,66.2069,9897.0
2019-04-08 12:40:00,86.32,86.42,86.31,86.42,7850.0,66.2069,66.2836,66.1992,66.2836,7850.0
2019-04-08 12:45:00,86.39,86.43,86.34,86.34,8258.0,66.2606,66.2913,66.2222,66.2222,8258.0
2019-04-08 12:50:00,86.34,86.39,86.29,86.37,10644.0,66.2222,66.2606,66.1839,66.2452,10644.0
2019-04-08 12:55:00,86.35,86.49,86.35,86.41,7905.0,66.2299,66.3373,66.2299,66.2759,7905.0
2019-04-08 13:00:00,86.4,86.4,86.31,86.31,4712.0,66.2682,66.2682,66.1992,66.1992,4712.0
2019-04-08 13:05:00,86.31,86.41,86.31,86.39,9379.0,66.1992,66.2759,66.1992,66.2606,9379.0
2019-04-08 13:10:00,86.39,86.44,86.38,86.38,6888.0,66.2606,66.2989,66.2529,66.2529,6888.0
2019-04-08 13:15:00,86.38,86.51,86.38,86.46,6558.0,66.2529,66.3526,66.2529,66.3143,6558.0
2019-04-08 13:20:00,86.46,86.46,86.41,86.46,6295.0,66.3143,66.3143,66.2759,66.3143,6295.0
2019-04-08 13:25:00,86.44,86.49,86.44,86.48,6852.0,66.2989,66.3373,66.2989,66.3296,6852.0
2019-04-08 13:30:00,86.48,86.48,86.39,86.39,14668.0,66.3296,66.3296,66.2606,66.2606,14668.0
2019-04-08 13:35:00,86.39,86.46,86.34,86.42,14605.0,66.2606,66.3143,66.2222,66.2836,14605.0
2019-04-08 13:40:00,86.42,86.43,86.38,86.38,8303.0,66.2836,66.2913,66.2529,66.2529,8303.0
2019-04-08 13:45:00,86.38,86.53,86.38,86.44,12234.0,66.2529,66.368,66.2529,66.2989,12234.0
2019-04-08 13:50:00,86.44,86.48,86.36,86.46,10455.0,66.2989,66.3296,66.2376,66.3143,10455.0
2019-04-08 13:55:00,86.43,86.43,86.36,86.4,12914.0,66.2913,66.2913,66.2376,66.2682,12914.0
2019-04-08 14:00:00,86.42,86.44,86.36,86.37,16623.0,66.2836,66.2989,66.2376,66.2452,16623.0
2019-04-08 14:05:00,86.37,86.45,86.36,86.45,11461.0,66.2452,66.3066,66.2376,66.3066,11461.0
2019-04-08 14:10:00,86.46,86.47,86.37,86.38,8872.0,66.3143,66.3219,66.2452,66.2529,8872.0
2019-04-08 14:15:00,86.39,86.42,86.26,86.26,34748.0,66.2606,66.2836,66.1609,66.1609,34748.0
2019-04-08 14:20:00,86.26,86.27,86.15,86.2,30478.0,66.1609,66.1685,66.0765,66.1148,30478.0
2019-04-08 14:25:00,86.19,86.23,86.15,86.16,12805.0,66.1072,66.1379,66.0765,66.0842,12805.0
2019-04-08 14:30:00,86.15,86.17,86.06,86.17,10961.0,66.0765,66.0918,66.0075,66.0918,10961.0
2019-04-08 14:35:00,86.16,86.23,86.15,86.19,9626.0,66.0842,66.1379,66.0765,66.1072,9626.0
2019-04-08 14:40:00,86.16,86.16,86.09,86.16,8438.0,66.0842,66.0842,66.0305,66.0842,8438.0
2019-04-08 14:45:00,86.17,86.17,86.07,86.12,8874.0,66.0918,66.0918,66.0151,66.0535,8874.0
2019-04-08 14:50:00,86.12,86.2,86.12,86.18,8740.0,66.0535,66.1148,66.0535,66.0995,8740.0
2019-04-08 14:55:00,86.17,86.18,86.05,86.1,13676.0,66.0918,66.0995,65.9998,66.0381,13676.0
2019-04-08 15:00:00,86.1,86.14,86.09,86.14,15124.0,66.0381,66.0688,66.0305,66.0688,15124.0
2019-04-08 15:05:00,86.14,86.18,86.13,86.16,12284.0,66.0688,66.0995,66.0612,66.0842,12284.0
2019-04-08 15:10:00,86.16,86.16,86.03,86.05,16665.0,66.0842,66.0842,65.9845,65.9998,16665.0
2019-04-08 15:15:00,86.05,86.16,86.04,86.15,9455.0,65.9998,66.0842,65.9921,66.0765,9455.0
2019-04-08 15:20:00,86.16,86.23,86.14,86.19,16465.0,66.0842,66.1379,66.0688,66.1072,16465.0
2019-04-08 15:25:00,86.18,86.23,86.16,86.21,10010.0,66.0995,66.1379,66.0842,66.1225,10010.0
2019-04-08 15:30:00,86.2,86.2,86.07,86.08,21904.0,66.1148,66.1148,66.0151,66.0228,21904.0
2019-04-08 15:35:00,86.07,86.14,86.06,86.12,21400.0,66.0151,66.0688,66.0075,66.0535,21400.0
2019-04-08 15:40:00,86.13,86.17,86.1,86.14,35405.0,66.0612,66.0918,66.0381,66.0688,35405.0
2019-04-08 15:45:00,86.14,86.2,86.14,86.15,35686.0,66.0688,66.1148,66.0688,66.0765,35686.0
2019-04-08 15:50:00,86.15,86.3,86.15,86.29,59115.0,66.0765,66.1915,66.0765,66.1839,59115.0
2019-04-08 15:55:00,86.29,86.3,86.19,86.21,129068.0,66.1839,66.1915,66.1072,66.1225,129068.0
2019-04-09 09:30:00,86.09,86.09,85.35,85.41,61723.0,66.0305,66.0305,65.4629,65.5089,61723.0
2019-04-09 09:35:00,85.35,85.35,85.08,85.1,24389.0,65.4629,65.4629,65.2558,65.2712,24389.0
2019-04-09 09:40:00,85.05,85.2,84.85,85.09,39915.0,65.2328,65.3479,65.0794,65.2635,39915.0
2019-04-09 09:45:00,85.06,85.43,85.06,85.27,53459.0,65.2405,65.5243,65.2405,65.4015,53459.0
2019-04-09 09:50:00,85.22,85.6,85.22,85.44,26317.0,65.3632,65.6546,65.3632,65.5319,26317.0
2019-04-09 09:55:00,85.44,85.5,85.33,85.34,10018.0,65.5319,65.5779,65.4476,65.4552,10018.0
2019-04-09 10:00:00,85.34,85.43,85.27,85.28,19456.0,65.4552,65.5243,65.4015,65.4092,19456.0
2019-04-09 10:05:00,85.28,85.54,85.26,85.5,11934.0,65.4092,65.6086,65.3939,65.5779,11934.0
2019-04-09 10:10:00,85.52,85.52,85.3,85.31,10304.0,65.5933,65.5933,65.4246,65.4322,10304.0
2019-04-09 10:15:00,85.28,85.32,85.09,85.2,24858.0,65.4092,65.4399,65.2635,65.3479,24858.0
2019-04-09 10:20:00,85.2,85.38,85.2,85.26,13600.0,65.3479,65.4859,65.3479,65.3939,13600.0
2019-04-09 10:25:00,85.28,85.35,85.21,85.23,13398.0,65.4092,65.4629,65.3555,65.3709,13398.0
2019-04-09 10:30:00,85.25,85.29,85.17,85.2,16303.0,65.3862,65.4169,65.3248,65.3479,16303.0
2019-04-09 10:35:00,85.22,85.35,85.2,85.24,8823.0,65.3632,65.4629,65.3479,65.3785,8823.0
2019-04-09 10:40:00,85.24,85.25,85.05,85.05,14707.0,65.3785,65.3862,65.2328,65.2328,14707.0
2019-04-09 10:45:00,85.05,85.12,84.96,84.98,17948.0,65.2328,65.2865,65.1638,65.1791,17948.0
2019-04-09 10:50:00,84.97,85.06,84.9,85.05,12589.0,65.1714,65.2405,65.1178,65.2328,12589.0
2019-04-09 10:55:00,85.04,85.06,84.91,85.06,16926.0,65.2251,65.2405,65.1254,65.2405,16926.0
2019-04-09 11:00:00,85.07,85.14,84.95,85.07,11178.0,65.2481,65.3018,65.1561,65.2481,11178.0
2019-04-09 11:05:00,85.05,85.2,85.05,85.14,12179.0,65.2328,65.3479,65.2328,65.3018,12179.0
2019-04-09 11:10:00,85.13,85.15,85.02,85.1,8585.0,65.2942,65.3095,65.2098,65.2712,8585.0
2019-04-09 11:15:00,85.1,85.2,85.09,85.16,17902.0,65.2712,65.3479,65.2635,65.3172,17902.0
2019-04-09 11:20:00,85.17,85.27,85.16,85.16,12285.0,65.3248,65.4015,65.3172,65.3172,12285.0
2019-04-09 11:25:00,85.15,85.38,85.13,85.34,18281.0,65.3095,65.4859,65.2942,65.4552,18281.0
2019-04-09 11:30:00,85.33,85.6,85.32,85.44,24045.0,65.4476,65.6546,65.4399,65.5319,24045.0
2019-04-09 11:35:00,85.45,85.58,85.44,85.53,14478.0,65.5396,65.6393,65.5319,65.601,14478.0
2019-04-09 11:40:00,85.51,85.53,85.41,85.43,12658.0,65.5856,65.601,65.5089,65.5243,12658.0
2019-04-09 11:45:00,85.43,85.65,85.41,85.61,24302.0,65.5243,65.693,65.5089,65.6623,24302.0
2019-04-09 11:50:00,85.62,85.62,85.51,85.56,21263.0,65.67,65.67,65.5856,65.624,21263.0
2019-04-09 11:55:00,85.59,85.62,85.54,85.59,7375.0,65.647,65.67,65.6086,65.647,7375.0
2019-04-09 12:00:00,85.6,85.69,85.59,85.61,18665.0,65.6546,65.7237,65.647,65.6623,18665.0
2019-04-09 12:05:00,85.61,85.66,85.57,85.63,16889.0,65.6623,65.7007,65.6316,65.6777,16889.0
2019-04-09 12:10:00,85.64,85.7,85.58,85.67,12080.0,65.6853,65.7313,65.6393,65.7083,12080.0
2019-04-09 12:15:00,85.67,85.78,85.66,85.75,21643.0,65.7083,65.7927,65.7007,65.7697,21643.0
2019-04-09 12:20:00,85.75,85.77,85.62,85.64,8348.0,65.7697,65.785,65.67,65.6853,8348.0
2019-04-09 12:25:00,85.66,85.69,85.58,85.59,9293.0,65.7007,65.7237,65.6393,65.647,9293.0
2019-04-09 12:30:00,85.6,85.73,85.6,85.72,10788.0,65.6546,65.7544,65.6546,65.7467,10788.0
2019-04-09 12:35:00,85.73,85.77,85.67,85.73,5625.0,65.7544,65.785,65.7083,65.7544,5625.0
2019-04-09 12:40:00,85.72,85.85,85.72,85.78,7678.0,65.7467,65.8464,65.7467,65.7927,7678.0
2019-04-09 12:45:00,85.78,85.8,85.71,85.71,9318.0,65.7927,65.808,65.739,65.739,9318.0
2019-04-09 12:50:00,85.69,85.75,85.68,85.74,6840.0,65.7237,65.7697,65.716,65.762,6840.0
2019-04-09 12:55:00,85.75,85.78,85.68,85.7,14109.0,65.7697,65.7927,65.716,65.7313,14109.0
2019-04-09 13:00:00,85.7,85.87,85.69,85.87,41159.0,65.7313,65.8617,65.7237,65.8617,41159.0
2019-04-09 13:05:00,85.86,85.87,85.76,85.78,8417.0,65.8541,65.8617,65.7774,65.7927,8417.0
2019-04-09 13:10:00,85.79,85.81,85.72,85.81,9682.0,65.8004,65.8157,65.7467,65.8157,9682.0
2019-04-09 13:15:00,85.81,85.81,85.69,85.71,4519.0,65.8157,65.8157,65.7237,65.739,4519.0
2019-04-09 13:20:00,85.71,85.72,85.62,85.62,5997.0,65.739,65.7467,65.67,65.67,5997.0
2019-04-09 13:25:00,85.6,85.61,85.54,85.56,6624.0,65.6546,65.6623,65.6086,65.624,6624.0
2019-04-09 13:30:00,85.55,85.55,85.44,85.48,7390.0,65.6163,65.6163,65.5319,65.5626,7390.0
2019-04-09 13:35:00,85.5,85.5,85.44,85.45,10006.0,65.5779,65.5779,65.5319,65.5396,10006.0
2019-04-09 13:40:00,85.46,85.49,85.39,85.42,8728.0,65.5473,65.5703,65.4936,65.5166,8728.0
2019-04-09 13:45:00,85.42,85.47,85.37,85.45,11528.0,65.5166,65.5549,65.4782,65.5396,11528.0
2019-04-09 13:50:00,85.44,85.46,85.38,85.39,9912.0,65.5319,65.5473,65.4859,65.4936,9912.0
2019-04-09 13:55:00,85.38,85.4,85.32,85.38,19434.0,65.4859,65.5012,65.4399,65.4859,19434.0
2019-04-09 14:00:00,85.38,85.45,85.35,85.45,23503.0,65.4859,65.5396,65.4629,65.5396,23503.0
2019-04-09 14:05:00,85.47,85.47,85.23,85.27,18714.0,65.5549,65.5549,65.3709,65.4015,18714.0
2019-04-09 14:10:00,85.26,85.3,85.22,85.22,6361.0,65.3939,65.4246,65.3632,65.3632,6361.0
2019-04-09 14:15:00,85.22,85.31,85.22,85.23,7832.0,65.3632,65.4322,65.3632,65.3709,7832.0
2019-04-09 14:20:00,85.24,85.26,85.13,85.14,10010.0,65.3785,65.3939,65.2942,65.3018,10010.0
2019-04-09 14:25:00,85.11,85.16,85.09,85.09,7972.0,65.2788,65.3172,65.2635,65.2635,7972.0
2019-04-09 14:30:00,85.08,85.1,85.04,85.04,6634.0,65.2558,65.2712,65.2251,65.2251,6634.0
2019-04-09 14:35:00,85.05,85.08,85.01,85.06,8670.0,65.2328,65.2558,65.2021,65.2405,8670.0
2019-04-09 14:40:00,85.06,85.06,84.93,84.94,14796.0,65.2405,65.2405,65.1408,65.1484,14796.0
2019-04-09 14:45:00,84.94,84.95,84.89,84.92,15685.0,65.1484,65.1561,65.1101,65.1331,15685.0
2019-04-09 14:50:00,84.95,85.04,84.95,84.99,13516.0,65.1561,65.2251,65.1561,65.1868,13516.0
2019-04-09 14:55:00,84.99,85.02,84.95,84.99,9670.0,65.1868,65.2098,65.1561,65.1868,9670.0
2019-04-09 15:00:00,84.98,85.02,84.96,85.0,25471.0,65.1791,65.2098,65.1638,65.1945,25471.0
2019-04-09 15:05:00,84.99,85.03,84.96,84.98,16003.0,65.1868,65.2175,65.1638,65.1791,16003.0
2019-04-09 15:10:00,84.98,85.01,84.96,84.99,27815.0,65.1791,65.2021,65.1638,65.1868,27815.0
2019-04-09 15:15:00,84.99,85.04,84.93,84.94,50765.0,65.1868,65.2251,65.1408,65.1484,50765.0
2019-04-09 15:20:00,84.95,84.96,84.78,84.79,57964.0,65.1561,65.1638,65.0257,65.0334,57964.0
2019-04-09 15:25:00,84.8,84.89,84.77,84.79,21352.0,65.0411,65.1101,65.018,65.0334,21352.0
2019-04-09 15:30:00,84.78,84.96,84.77,84.95,17432.0,65.0257,65.1638,65.018,65.1561,17432.0
2019-04-09 15:35:00,84.95,85.1,84.95,85.1,23330.0,65.1561,65.2712,65.1561,65.2712,23330.0
2019-04-09 15:40:00,85.12,85.12,84.98,85.03,37099.0,65.2865,65.2865,65.1791,65.2175,37099.0
2019-04-09 15:45:00,85.03,85.12,85.03,85.11,71362.0,65.2175,65.2865,65.2175,65.2788,71362.0
2019-04-09 15:50:00,85.11,85.11,85.03,85.04,104375.0,65.2788,65.2788,65.2175,65.2251,104375.0
2019-04-09 15:55:00,85.03,85.12,84.92,85.12,123328.0,65.2175,65.2865,65.1331,65.2865,123328.0
2019-04-10 09:30:00,85.81,85.95,85.58,85.93,60531.0,65.8157,65.9231,65.6393,65.9078,60531.0
2019-04-10 09:35:00,85.9,86.0,85.65,85.73,25375.0,65.8847,65.9614,65.693,65.7544,25375.0
2019-04-10 09:40:00,85.73,85.95,85.7,85.8,18915.0,65.7544,65.9231,65.7313,65.808,18915.0
2019-04-10 09:45:00,85.83,85.96,85.78,85.91,20395.0,65.8311,65.9308,65.7927,65.8924,20395.0
2019-04-10 09:50:00,85.9,85.94,85.71,85.9,12390.0,65.8847,65.9154,65.739,65.8847,12390.0
2019-04-10 09:55:00,85.9,85.99,85.76,85.88,20237.0,65.8847,65.9538,65.7774,65.8694,20237.0
2019-04-10 10:00:00,85.88,86.08,85.84,86.05,19177.0,65.8694,66.0228,65.8387,65.9998,19177.0
2019-04-10 10:05:00,86.04,86.33,86.02,86.24,34877.0,65.9921,66.2146,65.9768,66.1455,34877.0
2019-04-10 10:10:00,86.22,86.52,86.22,86.42,21503.0,66.1302,66.3603,66.1302,66.2836,21503.0
2019-04-10 10:15:00,86.45,86.47,86.23,86.33,14536.0,66.3066,66.3219,66.1379,66.2146,14536.0
2019-04-10 10:20:00,86.33,86.35,86.26,86.26,12386.0,66.2146,66.2299,66.1609,66.1609,12386.0
2019-04-10 10:25:00,86.23,86.31,86.12,86.29,21647.0,66.1379,66.1992,66.0535,66.1839,21647.0
2019-04-10 10:30:00,86.27,86.7,86.22,86.69,129489.0,66.1685,66.4983,66.1302,66.4907,129489.0
2019-04-10 10:35:00,86.66,86.73,86.36,86.38,16194.0,66.4677,66.5214,66.2376,66.2529,16194.0
2019-04-10 10:40:00,86.36,86.41,86.21,86.22,8421.0,66.2376,66.2759,66.1225,66.1302,8421.0
2019-04-10 10:45:00,86.24,86.43,86.16,86.42,13575.0,66.1455,66.2913,66.0842,66.2836,13575.0
2019-04-10 10:50:00,86.41,86.58,86.4,86.53,14989.0,66.2759,66.4063,66.2682,66.368,14989.0
2019-04-10 10:55:00,86.55,86.67,86.51,86.63,24277.0,66.3833,66.4753,66.3526,66.4447,24277.0
2019-04-10 11:00:00,86.63,86.96,86.63,86.96,43638.0,66.4447,66.6978,66.4447,66.6978,43638.0
2019-04-10 11:05:00,86.95,87.02,86.82,87.01,28977.0,66.6901,66.7438,66.5904,66.7361,28977.0
2019-04-10 11:10:00,87.02,87.07,86.95,87.0,25416.0,66.7438,66.7821,66.6901,66.7284,25416.0
2019-04-10 11:15:00,86.99,87.14,86.94,86.99,19577.0,66.7208,66.8358,66.6824,66.7208,19577.0
2019-04-10 11:20:00,87.0,87.12,86.99,87.1,17303.0,66.7284,66.8205,66.7208,66.8051,17303.0
2019-04-10 11:25:00,87.09,87.14,87.0,87.1,20198.0,66.7975,66.8358,66.7284,66.8051,20198.0
2019-04-10 11:30:00,87.09,87.28,87.08,87.25,39550.0,66.7975,66.9432,66.7898,66.9202,39550.0
2019-04-10 11:35:00,87.26,87.28,87.04,87.09,22804.0,66.9279,66.9432,66.7591,66.7975,22804.0
2019-04-10 11:40:00,87.1,87.19,87.07,87.17,13452.0,66.8051,66.8742,66.7821,66.8588,13452.0
2019-04-10 11:45:00,87.15,87.44,87.15,87.39,23994.0,66.8435,67.0659,66.8435,67.0276,23994.0
2019-04-10 11:50:00,87.39,87.83,87.38,87.82,78923.0,67.0276,67.365,67.0199,67.3574,78923.0
2019-04-10 11:55:00,87.79,87.99,87.74,87.95,96150.0,67.3344,67.4878,67.296,67.4571,96150.0
2019-04-10 12:00:00,87.96,88.08,87.87,88.01,51206.0,67.4648,67.5568,67.3957,67.5031,51206.0
2019-04-10 12:05:00,88.02,88.2,87.99,88.2,51680.0,67.5108,67.6488,67.4878,67.6488,51680.0
2019-04-10 12:10:00,88.19,88.46,88.19,88.39,72860.0,67.6412,67.8482,67.6412,67.7946,72860.0
2019-04-10 12:15:00,88.4,88.54,88.25,88.26,71606.0,67.8022,67.9096,67.6872,67.6949,71606.0
2019-04-10 12:20:00,88.27,88.48,88.26,88.48,23727.0,67.7025,67.8636,67.6949,67.8636,23727.0
2019-04-10 12:25:00,88.5,88.61,88.41,88.5,46558.0,67.8789,67.9633,67.8099,67.8789,46558.0
2019-04-10 12:30:00,88.52,88.52,88.34,88.34,46128.0,67.8943,67.8943,67.7562,67.7562,46128.0
2019-04-10 12:35:00,88.34,88.49,88.28,88.45,26382.0,67.7562,67.8713,67.7102,67.8406,26382.0
2019-04-10 12:40:00,88.45,88.46,88.15,88.21,35595.0,67.8406,67.8482,67.6105,67.6565,35595.0
2019-04-10 12:45:00,88.22,88.47,88.12,88.45,39786.0,67.6642,67.8559,67.5875,67.8406,39786.0
2019-04-10 12:50:00,88.44,88.55,88.42,88.46,36974.0,67.8329,67.9173,67.8176,67.8482,36974.0
2019-04-10 12:55:00,88.48,88.48,88.3,88.33,14471.0,67.8636,67.8636,67.7255,67.7485,14471.0
2019-04-10 13:00:00,88.34,88.46,88.34,88.45,23356.0,67.7562,67.8482,67.7562,67.8406,23356.0
2019-04-10 13:05:00,88.45,88.64,88.41,88.5,42155.0,67.8406,67.9863,67.8099,67.8789,42155.0
2019-04-10 13:10:00,88.5,88.53,88.41,88.45,24162.0,67.8789,67.9019,67.8099,67.8406,24162.0
2019-04-10 13:15:00,88.43,88.54,88.42,88.48,27014.0,67.8252,67.9096,67.8176,67.8636,27014.0
2019-04-10 13:20:00,88.48,88.64,88.47,88.61,17574.0,67.8636,67.9863,67.8559,67.9633,17574.0
2019-04-10 13:25:00,88.62,88.72,88.6,88.72,28214.0,67.971,68.0477,67.9556,68.0477,28214.0
2019-04-10 13:30:00,88.7,88.73,88.53,88.58,35101.0,68.0323,68.0553,67.9019,67.9403,35101.0
2019-04-10 13:35:00,88.59,88.64,88.45,88.48,35401.0,67.948,67.9863,67.8406,67.8636,35401.0
2019-04-10 13:40:00,88.48,88.66,88.48,88.59,47428.0,67.8636,68.0016,67.8636,67.948,47428.0
2019-04-10 13:45:00,88.58,88.59,88.51,88.56,29826.0,67.9403,67.948,67.8866,67.9249,29826.0
2019-04-10 13:50:00,88.55,88.72,88.55,88.71,19533.0,67.9173,68.0477,67.9173,68.04,19533.0
2019-04-10 13:55:00,88.71,88.8,88.7,88.78,29069.0,68.04,68.109,68.0323,68.0937,29069.0
2019-04-10 14:00:00,88.77,88.78,88.64,88.73,26627.0,68.086,68.0937,67.9863,68.0553,26627.0
2019-04-10 14:05:00,88.74,88.77,88.61,88.71,34205.0,68.063,68.086,67.9633,68.04,34205.0
2019-04-10 14:10:00,88.72,88.75,88.59,88.74,29296.0,68.0477,68.0707,67.948,68.063,29296.0
2019-04-10 14:15:00,88.75,88.77,88.65,88.72,29936.0,68.0707,68.086,67.994,68.0477,29936.0
2019-04-10 14:20:00,88.73,88.77,88.55,88.56,27349.0,68.0553,68.086,67.9173,67.9249,27349.0
2019-04-10 14:25:00,88.55,88.61,88.5,88.57,29587.0,67.9173,67.9633,67.8789,67.9326,29587.0
2019-04-10 14:30:00,88.57,88.6,88.42,88.42,29908.0,67.9326,67.9556,67.8176,67.8176,29908.0
2019-04-10 14:35:00,88.4,88.55,88.4,88.54,24367.0,67.8022,67.9173,67.8022,67.9096,24367.0
2019-04-10 14:40:00,88.56,88.64,88.55,88.62,23023.0,67.9249,67.9863,67.9173,67.971,23023.0
2019-04-10 14:45:00,88.61,88.64,88.53,88.61,36668.0,67.9633,67.9863,67.9019,67.9633,36668.0
2019-04-10 14:50:00,88.61,88.66,88.59,88.64,23155.0,67.9633,68.0016,67.948,67.9863,23155.0
2019-04-10 14:55:00,88.65,88.79,88.64,88.72,31277.0,67.994,68.1014,67.9863,68.0477,31277.0
2019-04-10 15:00:00,88.71,88.82,88.65,88.81,31842.0,68.04,68.1244,67.994,68.1167,31842.0
2019-04-10 15:05:00,88.81,88.92,88.8,88.92,38685.0,68.1167,68.2011,68.109,68.2011,38685.0
2019-04-10 15:10:00,88.92,88.93,88.82,88.84,37961.0,68.2011,68.2087,68.1244,68.1397,37961.0
2019-04-10 15:15:00,88.83,88.89,88.83,88.87,38097.0,68.132,68.1781,68.132,68.1627,38097.0
2019-04-10 15:20:00,88.88,88.88,88.8,88.84,46445.0,68.1704,68.1704,68.109,68.1397,46445.0
2019-04-10 15:25:00,88.83,88.87,88.8,88.81,39409.0,68.132,68.1627,68.109,68.1167,39409.0
2019-04-10 15:30:00,88.81,88.93,88.72,88.85,70018.0,68.1167,68.2087,68.0477,68.1474,70018.0
2019-04-10 15:35:00,88.86,88.91,88.72,88.72,57312.0,68.155,68.1934,68.0477,68.0477,57312.0
2019-04-10 15:40:00,88.72,88.73,88.62,88.7,79153.0,68.0477,68.0553,67.971,68.0323,79153.0
2019-04-10 15:45:00,88.7,88.71,88.56,88.63,121155.0,68.0323,68.04,67.9249,67.9786,121155.0
2019-04-10 15:50:00,88.62,88.68,88.5,88.53,136038.0,67.971,68.017,67.8789,67.9019,136038.0
2019-04-10 15:55:00,88.52,88.57,88.39,88.44,348746.0,67.8943,67.9326,67.7946,67.8329,348746.0
2019-04-11 09:30:00,88.48,88.57,88.25,88.42,105679.0,67.8636,67.9326,67.6872,67.8176,105679.0
2019-04-11 09:35:00,88.42,88.8,88.13,88.8,55861.0,67.8176,68.109,67.5951,68.109,55861.0
2019-04-11 09:40:00,88.73,89.65,88.7,89.49,89524.0,68.0553,68.761,68.0323,68.6383,89524.0
2019-04-11 09:45:00,89.49,89.59,89.3,89.38,77388.0,68.6383,68.715,68.4925,68.5539,77388.0
2019-04-11 09:50:00,89.36,89.64,89.23,89.63,34622.0,68.5385,68.7533,68.4388,68.7456,34622.0
2019-04-11 09:55:00,89.61,89.85,89.5,89.85,63587.0,68.7303,68.9144,68.6459,68.9144,63587.0
2019-04-11 10:00:00,89.85,89.99,89.63,89.69,106160.0,68.9144,69.0217,68.7456,68.7917,106160.0
2019-04-11 10:05:00,89.69,89.88,89.69,89.77,53386.0,68.7917,68.9374,68.7917,68.853,53386.0
2019-04-11 10:10:00,89.75,89.95,89.63,89.95,46881.0,68.8377,68.9911,68.7456,68.9911,46881.0
2019-04-11 10:15:00,89.94,90.44,89.89,90.34,186830.0,68.9834,69.3669,68.9451,69.2902,186830.0
2019-04-11 10:20:00,90.33,90.33,90.02,90.03,48729.0,69.2825,69.2825,69.0448,69.0524,48729.0
2019-04-11 10:25:00,90.05,90.11,89.88,89.88,68641.0,69.0678,69.1138,68.9374,68.9374,68641.0
2019-04-11 10:30:00,89.88,89.92,89.78,89.8,41997.0,68.9374,68.9681,68.8607,68.876,41997.0
2019-04-11 10:35:00,89.8,89.83,89.61,89.66,32261.0,68.876,68.899,68.7303,68.7686,32261.0
2019-04-11 10:40:00,89.66,89.96,89.65,89.96,38478.0,68.7686,68.9987,68.761,68.9987,38478.0
2019-04-11 10:45:00,89.97,90.09,89.92,90.08,60045.0,69.0064,69.0984,68.9681,69.0908,60045.0
2019-04-11 10:50:00,90.08,90.21,89.91,89.92,139624.0,69.0908,69.1905,68.9604,68.9681,139624.0
2019-04-11 10:55:00,89.93,90.02,89.79,89.94,32981.0,68.9757,69.0448,68.8684,68.9834,32981.0
2019-04-11 11:00:00,89.94,90.01,89.71,89.76,54790.0,68.9834,69.0371,68.807,68.8453,54790.0
2019-04-11 11:05:00,89.73,89.76,89.51,89.73,45362.0,68.8223,68.8453,68.6536,68.8223,45362.0
2019-04-11 11:10:00,89.73,89.78,89.6,89.73,16087.0,68.8223,68.8607,68.7226,68.8223,16087.0
2019-04-11 11:15:00,89.73,89.75,89.49,89.54,23281.0,68.8223,68.8377,68.6383,68.6766,23281.0
2019-04-11 11:20:00,89.56,89.62,89.4,89.44,43347.0,68.6919,68.738,68.5692,68.5999,43347.0
2019-04-11 11:25:00,89.42,89.66,89.42,89.62,21919.0,68.5846,68.7686,68.5846,68.738,21919.0
2019-04-11 11:30:00,89.63,89.64,89.34,89.37,22686.0,68.7456,68.7533,68.5232,68.5462,22686.0
2019-04-11 11:35:00,89.37,89.39,89.17,89.19,28745.0,68.5462,68.5616,68.3928,68.4082,28745.0
2019-04-11 11:40:00,89.15,89.15,88.88,89.14,47290.0,68.3775,68.3775,68.1704,68.3698,47290.0
2019-04-11 11:45:00,89.16,89.31,89.15,89.28,14451.0,68.3851,68.5002,68.3775,68.4772,14451.0
2019-04-11 11:50:00,89.27,89.39,89.14,89.24,17027.0,68.4695,68.5616,68.3698,68.4465,17027.0
2019-04-11 11:55:00,89.23,89.4,89.17,89.34,14606.0,68.4388,68.5692,68.3928,68.5232,14606.0
2019-04-11 12:00:00,89.29,89.31,89.21,89.22,15719.0,68.4849,68.5002,68.4235,68.4312,15719.0
2019-04-11 12:05:00,89.24,89.24,89.01,89.06,42241.0,68.4465,68.4465,68.2701,68.3084,42241.0
2019-04-11 12:10:00,89.07,89.23,89.07,89.21,14569.0,68.3161,68.4388,68.3161,68.4235,14569.0
2019-04-11 12:15:00,89.21,89.21,89.09,89.15,13184.0,68.4235,68.4235,68.3315,68.3775,13184.0
2019-04-11 12:20:00,89.15,89.17,88.98,89.15,15142.0,68.3775,68.3928,68.2471,68.3775,15142.0
2019-04-11 12:25:00,89.14,89.17,89.04,89.12,11832.0,68.3698,68.3928,68.2931,68.3545,11832.0
2019-04-11 12:30:00,89.13,89.13,89.01,89.05,10674.0,68.3621,68.3621,68.2701,68.3008,10674.0
2019-04-11 12:35:00,89.05,89.16,89.02,89.12,13969.0,68.3008,68.3851,68.2778,68.3545,13969.0
2019-04-11 12:40:00,89.14,89.23,89.03,89.22,20918.0,68.3698,68.4388,68.2854,68.4312,20918.0
2019-04-11 12:45:00,89.22,89.25,89.16,89.2,10826.0,68.4312,68.4542,68.3851,68.4158,10826.0
2019-04-11 12:50:00,89.21,89.31,89.16,89.29,17295.0,68.4235,68.5002,68.3851,68.4849,17295.0
2019-04-11 12:55:00,89.28,89.33,89.2,89.31,12498.0,68.4772,68.5155,68.4158,68.5002,12498.0
2019-04-11 13:00:00,89.32,89.34,89.24,89.25,11919.0,68.5079,68.5232,68.4465,68.4542,11919.0
2019-04-11 13:05:00,89.26,89.32,89.21,89.3,12330.0,68.4618,68.5079,68.4235,68.4925,12330.0
2019-04-11 13:10:00,89.3,89.31,89.16,89.25,22521.0,68.4925,68.5002,68.3851,68.4542,22521.0
2019-04-11 13:15:00,89.24,89.31,89.21,89.27,24305.0,68.4465,68.5002,68.4235,68.4695,24305.0
2019-04-11 13:20:00,89.28,89.3,89.25,89.25,10009.0,68.4772,68.4925,68.4542,68.4542,10009.0
2019-04-11 13:25:00,89.23,89.31,89.21,89.26,19012.0,68.4388,68.5002,68.4235,68.4618,19012.0
2019-04-11 13:30:00,89.26,89.29,89.22,89.29,11818.0,68.4618,68.4849,68.4312,68.4849,11818.0
2019-04-11 13:35:00,89.3,89.31,89.2,89.23,13421.0,68.4925,68.5002,68.4158,68.4388,13421.0
2019-04-11 13:40:00,89.23,89.27,89.15,89.26,15237.0,68.4388,68.4695,68.3775,68.4618,15237.0
2019-04-11 13:45:00,89.26,89.32,89.24,89.29,12689.0,68.4618,68.5079,68.4465,68.4849,12689.0
2019-04-11 13:50:00,89.3,89.42,89.27,89.41,25014.0,68.4925,68.5846,68.4695,68.5769,25014.0
2019-04-11 13:55:00,89.42,89.45,89.33,89.35,20614.0,68.5846,68.6076,68.5155,68.5309,20614.0
2019-04-11 14:00:00,89.35,89.47,89.28,89.42,16790.0,68.5309,68.6229,68.4772,68.5846,16790.0
2019-04-11 14:05:00,89.43,89.54,89.43,89.53,11943.0,68.5922,68.6766,68.5922,68.6689,11943.0
2019-04-11 14:10:00,89.52,89.59,89.47,89.54,14250.0,68.6613,68.715,68.6229,68.6766,14250.0
2019-04-11 14:15:00,89.54,89.55,89.39,89.39,49698.0,68.6766,68.6843,68.5616,68.5616,49698.0
2019-04-11 14:20:00,89.38,89.39,89.23,89.36,21476.0,68.5539,68.5616,68.4388,68.5385,21476.0
2019-04-11 14:25:00,89.36,89.43,89.35,89.42,9391.0,68.5385,68.5922,68.5309,68.5846,9391.0
2019-04-11 14:30:00,89.42,89.43,89.29,89.3,13711.0,68.5846,68.5922,68.4849,68.4925,13711.0
2019-04-11 14:35:00,89.3,89.3,89.21,89.24,16532.0,68.4925,68.4925,68.4235,68.4465,16532.0
2019-04-11 14:40:00,89.24,89.38,89.24,89.34,20893.0,68.4465,68.5539,68.4465,68.5232,20893.0
2019-04-11 14:45:00,89.33,89.33,89.21,89.22,16252.0,68.5155,68.5155,68.4235,68.4312,16252.0
2019-04-11 14:50:00,89.21,89.22,89.08,89.09,12762.0,68.4235,68.4312,68.3238,68.3315,12762.0
2019-04-11 14:55:00,89.09,89.16,89.04,89.16,16273.0,68.3315,68.3851,68.2931,68.3851,16273.0
2019-04-11 15:00:00,89.16,89.16,89.08,89.13,52117.0,68.3851,68.3851,68.3238,68.3621,52117.0
2019-04-11 15:05:00,89.13,89.15,89.08,89.14,42272.0,68.3621,68.3775,68.3238,68.3698,42272.0
2019-04-11 15:10:00,89.13,89.14,89.06,89.11,17132.0,68.3621,68.3698,68.3084,68.3468,17132.0
2019-04-11 15:15:00,89.12,89.16,89.05,89.06,20010.0,68.3545,68.3851,68.3008,68.3084,20010.0
2019-04-11 15:20:00,89.04,89.06,89.02,89.03,21840.0,68.2931,68.3084,68.2778,68.2854,21840.0
2019-04-11 15:25:00,89.03,89.05,88.97,89.02,48358.0,68.2854,68.3008,68.2394,68.2778,48358.0
2019-04-11 15:30:00,89.03,89.14,89.03,89.05,32384.0,68.2854,68.3698,68.2854,68.3008,32384.0
2019-04-11 15:35:00,89.04,89.13,89.01,89.13,33355.0,68.2931,68.3621,68.2701,68.3621,33355.0
2019-04-11 15:40:00,89.12,89.14,88.98,88.98,56291.0,68.3545,68.3698,68.2471,68.2471,56291.0
2019-04-11 15:45:00,88.98,89.02,88.95,88.97,55230.0,68.2471,68.2778,68.2241,68.2394,55230.0
2019-04-11 15:50:00,88.97,89.13,88.97,89.11,125555.0,68.2394,68.3621,68.2394,68.3468,125555.0
2019-04-11 15:55:00,89.11,89.14,89.04,89.06,126713.0,68.3468,68.3698,68.2931,68.3084,126713.0
2019-04-12 09:30:00,89.78,89.89,89.56,89.84,108781.0,68.8607,68.9451,68.6919,68.9067,108781.0
2019-04-12 09:35:00,89.82,90.05,89.73,90.04,47368.0,68.8914,69.0678,68.8223,69.0601,47368.0
2019-04-12 09:40:00,89.98,90.13,89.87,89.9,46543.0,69.0141,69.1291,68.9297,68.9527,46543.0
2019-04-12 09:45:00,89.92,89.96,89.6,89.61,35898.0,68.9681,68.9987,68.7226,68.7303,35898.0
2019-04-12 09:50:00,89.65,89.88,89.59,89.59,31772.0,68.761,68.9374,68.715,68.715,31772.0
2019-04-12 09:55:00,89.6,89.73,89.25,89.25,43513.0,68.7226,68.8223,68.4542,68.4542,43513.0
2019-04-12 10:00:00,89.31,89.32,88.92,88.92,41815.0,68.5002,68.5079,68.2011,68.2011,41815.0
2019-04-12 10:05:00,88.92,88.94,88.56,88.8,45829.0,68.2011,68.2164,67.9249,68.109,45829.0
2019-04-12 10:10:00,88.77,88.94,88.6,88.63,27677.0,68.086,68.2164,67.9556,67.9786,27677.0
2019-04-12 10:15:00,88.6,88.89,88.6,88.76,26350.0,67.9556,68.1781,67.9556,68.0783,26350.0
2019-04-12 10:20:00,88.75,88.98,88.74,88.85,38122.0,68.0707,68.2471,68.063,68.1474,38122.0
2019-04-12 10:25:00,88.85,88.92,88.75,88.76,20896.0,68.1474,68.2011,68.0707,68.0783,20896.0
2019-04-12 10:30:00,88.76,88.78,88.53,88.57,28116.0,68.0783,68.0937,67.9019,67.9326,28116.0
2019-04-12 10:35:00,88.56,88.69,88.38,88.39,26790.0,67.9249,68.0247,67.7869,67.7946,26790.0
2019-04-12 10:40:00,88.38,88.44,88.27,88.37,21726.0,67.7869,67.8329,67.7025,67.7792,21726.0
2019-04-12 10:45:00,88.34,88.75,88.33,88.71,46989.0,67.7562,68.0707,67.7485,68.04,46989.0
2019-04-12 10:50:00,88.71,88.92,88.62,88.76,16639.0,68.04,68.2011,67.971,68.0783,16639.0
2019-04-12 10:55:00,88.76,88.9,88.74,88.79,28275.0,68.0783,68.1857,68.063,68.1014,28275.0
2019-04-12 11:00:00,88.8,88.81,88.48,88.72,29711.0,68.109,68.1167,67.8636,68.0477,29711.0
2019-04-12 11:05:00,88.72,88.77,88.65,88.75,7754.0,68.0477,68.086,67.994,68.0707,7754.0
2019-04-12 11:10:00,88.77,88.96,88.76,88.94,38981.0,68.086,68.2317,68.0783,68.2164,38981.0
2019-04-12 11:15:00,88.93,88.93,88.74,88.85,25586.0,68.2087,68.2087,68.063,68.1474,25586.0
2019-04-12 11:20:00,88.83,88.98,88.79,88.92,17791.0,68.132,68.2471,68.1014,68.2011,17791.0
2019-04-12 11:25:00,88.94,88.98,88.8,88.88,28032.0,68.2164,68.2471,68.109,68.1704,28032.0
2019-04-12 11:30:00,88.9,88.92,88.82,88.86,9531.0,68.1857,68.2011,68.1244,68.155,9531.0
2019-04-12 11:35:00,88.86,88.93,88.83,88.92,11653.0,68.155,68.2087,68.132,68.2011,11653.0
2019-04-12 11:40:00,88.92,88.98,88.9,88.91,16853.0,68.2011,68.2471,68.1857,68.1934,16853.0
2019-04-12 11:45:00,88.92,88.96,88.87,88.93,18598.0,68.2011,68.2317,68.1627,68.2087,18598.0
2019-04-12 11:50:00,88.92,88.99,88.89,88.95,20540.0,68.2011,68.2548,68.1781,68.2241,20540.0
2019-04-12 11:55:00,88.95,89.05,88.94,89.01,10987.0,68.2241,68.3008,68.2164,68.2701,10987.0
2019-04-12 12:00:00,89.02,89.14,89.01,89.11,20482.0,68.2778,68.3698,68.2701,68.3468,20482.0
2019-04-12 12:05:00,89.1,89.15,88.98,89.02,13994.0,68.3391,68.3775,68.2471,68.2778,13994.0
2019-04-12 12:10:00,89.01,89.05,88.93,88.98,10666.0,68.2701,68.3008,68.2087,68.2471,10666.0
2019-04-12 12:15:00,88.98,89.1,88.98,89.05,16588.0,68.2471,68.3391,68.2471,68.3008,16588.0
2019-04-12 12:20:00,89.05,89.25,89.05,89.24,25942.0,68.3008,68.4542,68.3008,68.4465,25942.0
2019-04-12 12:25:00,89.23,89.31,89.22,89.27,14772.0,68.4388,68.5002,68.4312,68.4695,14772.0
2019-04-12 12:30:00,89.27,89.37,89.27,89.33,12370.0,68.4695,68.5462,68.4695,68.5155,12370.0
2019-04-12 12:35:00,89.33,89.34,89.27,89.34,12655.0,68.5155,68.5232,68.4695,68.5232,12655.0
2019-04-12 12:40:00,89.34,89.4,89.31,89.38,10983.0,68.5232,68.5692,68.5002,68.5539,10983.0
2019-04-12 12:45:00,89.38,89.39,89.27,89.37,11063.0,68.5539,68.5616,68.4695,68.5462,11063.0
2019-04-12 12:50:00,89.39,89.47,89.35,89.46,10746.0,68.5616,68.6229,68.5309,68.6152,10746.0
2019-04-12 12:55:00,89.45,89.52,89.39,89.48,10162.0,68.6076,68.6613,68.5616,68.6306,10162.0
2019-04-12 13:00:00,89.47,89.58,89.47,89.56,19044.0,68.6229,68.7073,68.6229,68.6919,19044.0
2019-04-12 13:05:00,89.56,89.56,89.45,89.48,9484.0,68.6919,68.6919,68.6076,68.6306,9484.0
2019-04-12 13:10:00,89.49,89.54,89.48,89.53,10700.0,68.6383,68.6766,68.6306,68.6689,10700.0
2019-04-12 13:15:00,89.54,89.63,89.54,89.57,13337.0,68.6766,68.7456,68.6766,68.6996,13337.0
2019-04-12 13:20:00,89.57,89.57,89.41,89.42,11407.0,68.6996,68.6996,68.5769,68.5846,11407.0
2019-04-12 13:25:00,89.43,89.48,89.41,89.45,9016.0,68.5922,68.6306,68.5769,68.6076,9016.0
2019-04-12 13:30:00,89.45,89.5,89.44,89.47,44448.0,68.6076,68.6459,68.5999,68.6229,44448.0
2019-04-12 13:35:00,89.47,89.64,89.47,89.61,24193.0,68.6229,68.7533,68.6229,68.7303,24193.0
2019-04-12 13:40:00,89.61,89.65,89.58,89.58,17612.0,68.7303,68.761,68.7073,68.7073,17612.0
2019-04-12 13:45:00,89.58,89.63,89.52,89.63,8962.0,68.7073,68.7456,68.6613,68.7456,8962.0
2019-04-12 13:50:00,89.63,89.72,89.61,89.66,15600.0,68.7456,68.8147,68.7303,68.7686,15600.0
2019-04-12 13:55:00,89.64,89.65,89.21,89.28,70511.0,68.7533,68.761,68.4235,68.4772,70511.0
2019-04-12 14:00:00,89.28,89.3,89.0,89.01,52093.0,68.4772,68.4925,68.2624,68.2701,52093.0
2019-04-12 14:05:00,89.01,89.04,88.72,88.77,70442.0,68.2701,68.2931,68.0477,68.086,70442.0
2019-04-12 14:10:00,88.77,88.77,88.6,88.62,27270.0,68.086,68.086,67.9556,67.971,27270.0
2019-04-12 14:15:00,88.62,88.62,88.37,88.39,42400.0,67.971,67.971,67.7792,67.7946,42400.0
2019-04-12 14:20:00,88.38,88.48,88.35,88.36,17141.0,67.7869,67.8636,67.7639,67.7716,17141.0
2019-04-12 14:25:00,88.36,88.38,88.23,88.25,42484.0,67.7716,67.7869,67.6718,67.6872,42484.0
2019-04-12 14:30:00,88.25,88.32,88.19,88.23,32916.0,67.6872,67.7409,67.6412,67.6718,32916.0
2019-04-12 14:35:00,88.23,88.3,88.15,88.17,32440.0,67.6718,67.7255,67.6105,67.6258,32440.0
2019-04-12 14:40:00,88.18,88.32,88.11,88.11,56851.0,67.6335,67.7409,67.5798,67.5798,56851.0
2019-04-12 14:45:00,88.09,88.3,88.08,88.19,48323.0,67.5645,67.7255,67.5568,67.6412,48323.0
2019-04-12 14:50:00,88.2,88.2,87.89,87.95,100208.0,67.6488,67.6488,67.4111,67.4571,100208.0
2019-04-12 14:55:00,87.98,88.16,87.9,87.94,22497.0,67.4801,67.6182,67.4187,67.4494,22497.0
2019-04-12 15:00:00,87.93,88.1,87.93,88.1,22515.0,67.4417,67.5721,67.4417,67.5721,22515.0
2019-04-12 15:05:00,88.12,88.13,88.02,88.08,27418.0,67.5875,67.5951,67.5108,67.5568,27418.0
2019-04-12 15:10:00,88.09,88.13,88.05,88.09,17606.0,67.5645,67.5951,67.5338,67.5645,17606.0
2019-04-12 15:15:00,88.08,88.1,87.93,88.0,34905.0,67.5568,67.5721,67.4417,67.4954,34905.0
2019-04-12 15:20:00,88.0,88.11,87.95,88.08,21160.0,67.4954,67.5798,67.4571,67.5568,21160.0
2019-04-12 15:25:00,88.08,88.17,88.06,88.15,25101.0,67.5568,67.6258,67.5415,67.6105,25101.0
2019-04-12 15:30:00,88.15,88.25,88.07,88.24,40367.0,67.6105,67.6872,67.5491,67.6795,40367.0
2019-04-12 15:35:00,88.25,88.4,88.19,88.39,48962.0,67.6872,67.8022,67.6412,67.7946,48962.0
2019-04-12 15:40:00,88.4,88.4,88.29,88.31,68483.0,67.8022,67.8022,67.7179,67.7332,68483.0
2019-04-12 15:45:00,88.31,88.36,88.23,88.26,127092.0,67.7332,67.7716,67.6718,67.6949,127092.0
2019-04-12 15:50:00,88.24,88.3,88.19,88.26,140377.0,67.6795,67.7255,67.6412,67.6949,140377.0
2019-04-12 15:55:00,88.26,88.43,88.26,88.4,283051.0,67.6949,67.8252,67.6949,67.8022,283051.0
2019-04-15 09:30:00,88.4,88.41,87.87,87.87,64634.0,67.8022,67.8099,67.3957,67.3957,64634.0
2019-04-15 09:35:00,87.75,87.77,87.4,87.51,29583.0,67.3037,67.319,67.0352,67.1196,29583.0
2019-04-15 09:40:00,87.45,87.47,87.28,87.32,33394.0,67.0736,67.0889,66.9432,66.9739,33394.0
2019-04-15 09:45:00,87.29,87.48,87.07,87.43,42362.0,66.9509,67.0966,66.7821,67.0582,42362.0
2019-04-15 09:50:00,87.46,87.46,87.2,87.42,23255.0,67.0813,67.0813,66.8818,67.0506,23255.0
2019-04-15 09:55:00,87.41,87.77,87.41,87.61,32865.0,67.0429,67.319,67.0429,67.1963,32865.0
2019-04-15 10:00:00,87.58,87.77,87.58,87.72,27390.0,67.1733,67.319,67.1733,67.2807,27390.0
2019-04-15 10:05:00,87.73,87.77,87.62,87.65,27361.0,67.2883,67.319,67.204,67.227,27361.0
2019-04-15 10:10:00,87.63,87.73,87.53,87.57,21413.0,67.2116,67.2883,67.1349,67.1656,21413.0
2019-04-15 10:15:00,87.55,87.61,87.48,87.58,19950.0,67.1503,67.1963,67.0966,67.1733,19950.0
2019-04-15 10:20:00,87.57,87.74,87.56,87.69,25241.0,67.1656,67.296,67.158,67.2577,25241.0
2019-04-15 10:25:00,87.69,87.77,87.66,87.67,17064.0,67.2577,67.319,67.2347,67.2423,17064.0
2019-04-15 10:30:00,87.66,87.78,87.55,87.56,18498.0,67.2347,67.3267,67.1503,67.158,18498.0
2019-04-15 10:35:00,87.56,87.57,87.24,87.24,43094.0,67.158,67.1656,66.9125,66.9125,43094.0
2019-04-15 10:40:00,87.25,87.31,87.1,87.13,28594.0,66.9202,66.9662,66.8051,66.8281,28594.0
2019-04-15 10:45:00,87.1,87.13,87.02,87.04,12500.0,66.8051,66.8281,66.7438,66.7591,12500.0
2019-04-15 10:50:00,87.04,87.09,86.89,86.99,19510.0,66.7591,66.7975,66.6441,66.7208,19510.0
2019-04-15 10:55:00,86.98,87.04,86.89,87.01,17435.0,66.7131,66.7591,66.6441,66.7361,17435.0
2019-04-15 11:00:00,86.99,87.03,86.91,86.99,16949.0,66.7208,66.7514,66.6594,66.7208,16949.0
2019-04-15 11:05:00,86.95,86.95,86.72,86.86,29650.0,66.6901,66.6901,66.5137,66.6211,29650.0
2019-04-15 11:10:00,86.87,86.97,86.84,86.95,19385.0,66.6287,66.7054,66.6057,66.6901,19385.0
2019-04-15 11:15:00,86.92,87.02,86.89,86.9,24340.0,66.6671,66.7438,66.6441,66.6517,24340.0
2019-04-15 11:20:00,86.9,87.05,86.89,86.95,30736.0,66.6517,66.7668,66.6441,66.6901,30736.0
2019-04-15 11:25:00,86.92,87.04,86.88,86.94,25419.0,66.6671,66.7591,66.6364,66.6824,25419.0
2019-04-15 11:30:00,86.93,86.99,86.88,86.95,14169.0,66.6747,66.7208,66.6364,66.6901,14169.0
2019-04-15 11:35:00,86.96,86.98,86.89,86.96,14682.0,66.6978,66.7131,66.6441,66.6978,14682.0
2019-04-15 11:40:00,86.95,87.0,86.88,86.9,18690.0,66.6901,66.7284,66.6364,66.6517,18690.0
2019-04-15 11:45:00,86.91,86.96,86.83,86.9,12028.0,66.6594,66.6978,66.5981,66.6517,12028.0
2019-04-15 11:50:00,86.9,86.97,86.89,86.92,18142.0,66.6517,66.7054,66.6441,66.6671,18142.0
2019-04-15 11:55:00,86.89,86.93,86.8,86.8,15801.0,66.6441,66.6747,66.575,66.575,15801.0
2019-04-15 12:00:00,86.8,86.81,86.68,86.7,41666.0,66.575,66.5827,66.483,66.4983,41666.0
2019-04-15 12:05:00,86.71,86.75,86.65,86.67,11096.0,66.506,66.5367,66.46,66.4753,11096.0
2019-04-15 12:10:00,86.67,86.73,86.62,86.66,23022.0,66.4753,66.5214,66.437,66.4677,23022.0
2019-04-15 12:15:00,86.66,86.85,86.65,86.84,27816.0,66.4677,66.6134,66.46,66.6057,27816.0
2019-04-15 12:20:00,86.91,86.91,86.82,86.82,10071.0,66.6594,66.6594,66.5904,66.5904,10071.0
2019-04-15 12:25:00,86.81,86.9,86.81,86.9,10075.0,66.5827,66.6517,66.5827,66.6517,10075.0
2019-04-15 12:30:00,86.89,86.99,86.88,86.96,41799.0,66.6441,66.7208,66.6364,66.6978,41799.0
2019-04-15 12:35:00,86.97,87.34,86.97,87.33,20364.0,66.7054,66.9892,66.7054,66.9815,20364.0
2019-04-15 12:40:00,87.34,87.46,87.3,87.43,19523.0,66.9892,67.0813,66.9585,67.0582,19523.0
2019-04-15 12:45:00,87.43,87.46,87.37,87.43,17412.0,67.0582,67.0813,67.0122,67.0582,17412.0
2019-04-15 12:50:00,87.45,87.49,87.39,87.43,10655.0,67.0736,67.1043,67.0276,67.0582,10655.0
2019-04-15 12:55:00,87.44,87.61,87.43,87.59,23741.0,67.0659,67.1963,67.0582,67.181,23741.0
2019-04-15 13:00:00,87.58,87.58,87.46,87.48,8858.0,67.1733,67.1733,67.0813,67.0966,8858.0
2019-04-15 13:05:00,87.48,87.52,87.38,87.39,22222.0,67.0966,67.1273,67.0199,67.0276,22222.0
2019-04-15 13:10:00,87.38,87.41,87.36,87.4,12497.0,67.0199,67.0429,67.0046,67.0352,12497.0
2019-04-15 13:15:00,87.4,87.42,87.36,87.41,7949.0,67.0352,67.0506,67.0046,67.0429,7949.0
2019-04-15 13:20:00,87.41,87.52,87.41,87.52,13164.0,67.0429,67.1273,67.0429,67.1273,13164.0
2019-04-15 13:25:00,87.52,87.55,87.49,87.54,8702.0,67.1273,67.1503,67.1043,67.1426,8702.0
2019-04-15 13:30:00,87.54,87.6,87.46,87.46,8227.0,67.1426,67.1886,67.0813,67.0813,8227.0
2019-04-15 13:35:00,87.47,87.53,87.45,87.5,13051.0,67.0889,67.1349,67.0736,67.1119,13051.0
2019-04-15 13:40:00,87.51,87.54,87.5,87.5,3408.0,67.1196,67.1426,67.1119,67.1119,3408.0
2019-04-15 13:45:00,87.52,87.54,87.51,87.53,4000.0,67.1273,67.1426,67.1196,67.1349,4000.0
2019-04-15 13:50:00,87.52,87.59,87.51,87.58,9247.0,67.1273,67.181,67.1196,67.1733,9247.0
2019-04-15 13:55:00,87.56,87.64,87.56,87.57,12649.0,67.158,67.2193,67.158,67.1656,12649.0
2019-04-15 14:00:00,87.57,87.7,87.57,87.67,13519.0,67.1656,67.2653,67.1656,67.2423,13519.0
2019-04-15 14:05:00,87.67,87.71,87.64,87.67,14036.0,67.2423,67.273,67.2193,67.2423,14036.0
2019-04-15 14:10:00,87.66,87.82,87.65,87.81,42301.0,67.2347,67.3574,67.227,67.3497,42301.0
2019-04-15 14:15:00,87.81,87.85,87.71,87.71,15940.0,67.3497,67.3804,67.273,67.273,15940.0
2019-04-15 14:20:00,87.7,87.77,87.7,87.71,15916.0,67.2653,67.319,67.2653,67.273,15916.0
2019-04-15 14:25:00,87.72,87.74,87.7,87.74,8035.0,67.2807,67.296,67.2653,67.296,8035.0
2019-04-15 14:30:00,87.73,87.78,87.59,87.63,23733.0,67.2883,67.3267,67.181,67.2116,23733.0
2019-04-15 14:35:00,87.63,87.63,87.48,87.48,19486.0,67.2116,67.2116,67.0966,67.0966,19486.0
2019-04-15 14:40:00,87.47,87.51,87.39,87.51,22589.0,67.0889,67.1196,67.0276,67.1196,22589.0
2019-04-15 14:45:00,87.5,87.61,87.5,87.59,15609.0,67.1119,67.1963,67.1119,67.181,15609.0
2019-04-15 14:50:00,87.59,87.8,87.59,87.78,20648.0,67.181,67.342,67.181,67.3267,20648.0
2019-04-15 14:55:00,87.77,87.78,87.72,87.74,13913.0,67.319,67.3267,67.2807,67.296,13913.0
2019-04-15 15:00:00,87.76,87.83,87.74,87.81,18576.0,67.3114,67.365,67.296,67.3497,18576.0
2019-04-15 15:05:00,87.82,87.95,87.82,87.85,19922.0,67.3574,67.4571,67.3574,67.3804,19922.0
2019-04-15 15:10:00,87.86,87.89,87.82,87.83,17394.0,67.3881,67.4111,67.3574,67.365,17394.0
2019-04-15 15:15:00,87.84,87.89,87.83,87.86,59762.0,67.3727,67.4111,67.365,67.3881,59762.0
2019-04-15 15:20:00,87.87,87.88,87.69,87.72,23964.0,67.3957,67.4034,67.2577,67.2807,23964.0
2019-04-15 15:25:00,87.72,87.92,87.72,87.88,24688.0,67.2807,67.4341,67.2807,67.4034,24688.0
2019-04-15 15:30:00,87.88,87.94,87.8,87.81,37257.0,67.4034,67.4494,67.342,67.3497,37257.0
2019-04-15 15:35:00,87.8,87.81,87.73,87.75,29085.0,67.342,67.3497,67.2883,67.3037,29085.0
2019-04-15 15:40:00,87.75,87.79,87.73,87.74,32494.0,67.3037,67.3344,67.2883,67.296,32494.0
2019-04-15 15:45:00,87.74,87.75,87.7,87.74,60794.0,67.296,67.3037,67.2653,67.296,60794.0
2019-04-15 15:50:00,87.75,87.79,87.71,87.72,86136.0,67.3037,67.3344,67.273,67.2807,86136.0
2019-04-15 15:55:00,87.72,87.76,87.65,87.66,149207.0,67.2807,67.3114,67.227,67.2347,149207.0
2019-04-16 09:30:00,87.7,87.78,87.31,87.53,48713.0,67.2653,67.3267,66.9662,67.1349,48713.0
2019-04-16 09:35:00,87.48,87.67,87.3,87.6,36277.0,67.0966,67.2423,66.9585,67.1886,36277.0
2019-04-16 09:40:00,87.68,87.92,87.62,87.83,30586.0,67.25,67.4341,67.204,67.365,30586.0
2019-04-16 09:45:00,87.86,88.16,87.86,87.9,56739.0,67.3881,67.6182,67.3881,67.4187,56739.0
2019-04-16 09:50:00,87.88,87.89,87.38,87.47,23303.0,67.4034,67.4111,67.0199,67.0889,23303.0
2019-04-16 09:55:00,87.5,87.51,87.13,87.13,29375.0,67.1119,67.1196,66.8281,66.8281,29375.0
2019-04-16 10:00:00,87.2,87.49,87.19,87.39,17658.0,66.8818,67.1043,66.8742,67.0276,17658.0
2019-04-16 10:05:00,87.4,87.47,87.33,87.35,16113.0,67.0352,67.0889,66.9815,66.9969,16113.0
2019-04-16 10:10:00,87.36,87.48,87.21,87.23,25043.0,67.0046,67.0966,66.8895,66.9048,25043.0
2019-04-16 10:15:00,87.23,87.26,87.11,87.11,16593.0,66.9048,66.9279,66.8128,66.8128,16593.0
2019-04-16 10:20:00,87.1,87.13,87.0,87.03,49204.0,66.8051,66.8281,66.7284,66.7514,49204.0
2019-04-16 10:25:00,87.02,87.28,87.02,87.24,17023.0,66.7438,66.9432,66.7438,66.9125,17023.0
2019-04-16 10:30:00,87.27,87.4,87.25,87.31,15663.0,66.9355,67.0352,66.9202,66.9662,15663.0
2019-04-16 10:35:00,87.29,87.43,87.29,87.34,10102.0,66.9509,67.0582,66.9509,66.9892,10102.0
2019-04-16 10:40:00,87.35,87.51,87.35,87.4,10966.0,66.9969,67.1196,66.9969,67.0352,10966.0
2019-04-16 10:45:00,87.4,87.51,87.33,87.33,14215.0,67.0352,67.1196,66.9815,66.9815,14215.0
2019-04-16 10:50:00,87.33,87.47,87.27,87.38,31290.0,66.9815,67.0889,66.9355,67.0199,31290.0
2019-04-16 10:55:00,87.39,87.39,87.28,87.28,13227.0,67.0276,67.0276,66.9432,66.9432,13227.0
2019-04-16 11:00:00,87.28,87.29,87.02,87.03,24222.0,66.9432,66.9509,66.7438,66.7514,24222.0
2019-04-16 11:05:00,87.02,87.16,86.96,87.09,19935.0,66.7438,66.8512,66.6978,66.7975,19935.0
2019-04-16 11:10:00,87.12,87.52,87.12,87.51,22754.0,66.8205,67.1273,66.8205,67.1196,22754.0
2019-04-16 11:15:00,87.53,87.67,87.45,87.47,38276.0,67.1349,67.2423,67.0736,67.0889,38276.0
2019-04-16 11:20:00,87.46,87.47,87.37,87.39,19400.0,67.0813,67.0889,67.0122,67.0276,19400.0
2019-04-16 11:25:00,87.39,87.44,87.35,87.39,21893.0,67.0276,67.0659,66.9969,67.0276,21893.0
2019-04-16 11:30:00,87.39,87.58,87.34,87.51,44025.0,67.0276,67.1733,66.9892,67.1196,44025.0
2019-04-16 11:35:00,87.5,87.55,87.42,87.47,72088.0,67.1119,67.1503,67.0506,67.0889,72088.0
2019-04-16 11:40:00,87.49,87.57,87.45,87.54,40489.0,67.1043,67.1656,67.0736,67.1426,40489.0
2019-04-16 11:45:00,87.54,87.65,87.48,87.63,16896.0,67.1426,67.227,67.0966,67.2116,16896.0
2019-04-16 11:50:00,87.62,87.7,87.58,87.65,6162.0,67.204,67.2653,67.1733,67.227,6162.0
2019-04-16 11:55:00,87.65,87.9,87.65,87.89,10852.0,67.227,67.4187,67.227,67.4111,10852.0
2019-04-16 12:00:00,87.91,88.05,87.88,87.96,15858.0,67.4264,67.5338,67.4034,67.4648,15858.0
2019-04-16 12:05:00,87.98,88.19,87.94,88.15,8132.0,67.4801,67.6412,67.4494,67.6105,8132.0
2019-04-16 12:10:00,88.16,88.19,88.05,88.17,17952.0,67.6182,67.6412,67.5338,67.6258,17952.0
2019-04-16 12:15:00,88.15,88.15,88.03,88.12,11290.0,67.6105,67.6105,67.5184,67.5875,11290.0
2019-04-16 12:20:00,88.13,88.13,87.94,88.0,43144.0,67.5951,67.5951,67.4494,67.4954,43144.0
2019-04-16 12:25:00,88.01,88.08,87.99,88.05,11644.0,67.5031,67.5568,67.4878,67.5338,11644.0
2019-04-16 12:30:00,88.05,88.16,88.05,88.1,9343.0,67.5338,67.6182,67.5338,67.5721,9343.0
2019-04-16 12:35:00,88.09,88.44,88.07,88.42,45569.0,67.5645,67.8329,67.5491,67.8176,45569.0
2019-04-16 12:40:00,88.41,88.41,88.25,88.29,8722.0,67.8099,67.8099,67.6872,67.7179,8722.0
2019-04-16 12:45:00,88.28,88.28,88.1,88.14,8746.0,67.7102,67.7102,67.5721,67.6028,8746.0
2019-04-16 12:50:00,88.15,88.17,88.09,88.1,11353.0,67.6105,67.6258,67.5645,67.5721,11353.0
2019-04-16 12:55:00,88.13,88.22,88.07,88.11,9895.0,67.5951,67.6642,67.5491,67.5798,9895.0
2019-04-16 13:00:00,88.11,88.15,88.04,88.11,20722.0,67.5798,67.6105,67.5261,67.5798,20722.0
2019-04-16 13:05:00,88.11,88.18,88.09,88.1,17773.0,67.5798,67.6335,67.5645,67.5721,17773.0
2019-04-16 13:10:00,88.09,88.23,88.09,88.16,12013.0,67.5645,67.6718,67.5645,67.6182,12013.0
2019-04-16 13:15:00,88.18,88.21,88.13,88.21,14678.0,67.6335,67.6565,67.5951,67.6565,14678.0
2019-04-16 13:20:00,88.23,88.3,88.19,88.19,21096.0,67.6718,67.7255,67.6412,67.6412,21096.0
2019-04-16 13:25:00,88.19,88.25,88.15,88.21,11176.0,67.6412,67.6872,67.6105,67.6565,11176.0
2019-04-16 13:30:00,88.22,88.24,88.15,88.2,9700.0,67.6642,67.6795,67.6105,67.6488,9700.0
2019-04-16 13:35:00,88.17,88.2,88.1,88.19,5092.0,67.6258,67.6488,67.5721,67.6412,5092.0
2019-04-16 13:40:00,88.21,88.28,88.15,88.17,5409.0,67.6565,67.7102,67.6105,67.6258,5409.0
2019-04-16 13:45:00,88.18,88.19,88.15,88.18,6768.0,67.6335,67.6412,67.6105,67.6335,6768.0
2019-04-16 13:50:00,88.17,88.19,88.11,88.11,6288.0,67.6258,67.6412,67.5798,67.5798,6288.0
2019-04-16 13:55:00,88.09,88.2,88.08,88.2,9036.0,67.5645,67.6488,67.5568,67.6488,9036.0
2019-04-16 14:00:00,88.2,88.21,88.16,88.19,20153.0,67.6488,67.6565,67.6182,67.6412,20153.0
2019-04-16 14:05:00,88.18,88.28,88.17,88.28,9948.0,67.6335,67.7102,67.6258,67.7102,9948.0
2019-04-16 14:10:00,88.26,88.32,88.24,88.27,6400.0,67.6949,67.7409,67.6795,67.7025,6400.0
2019-04-16 14:15:00,88.27,88.37,88.21,88.33,25002.0,67.7025,67.7792,67.6565,67.7485,25002.0
2019-04-16 14:20:00,88.34,88.45,88.28,88.44,13822.0,67.7562,67.8406,67.7102,67.8329,13822.0
2019-04-16 14:25:00,88.42,88.5,88.4,88.45,11137.0,67.8176,67.8789,67.8022,67.8406,11137.0
2019-04-16 14:30:00,88.45,88.53,88.41,88.51,31082.0,67.8406,67.9019,67.8099,67.8866,31082.0
2019-04-16 14:35:00,88.48,88.48,88.3,88.31,20919.0,67.8636,67.8636,67.7255,67.7332,20919.0
2019-04-16 14:40:00,88.32,88.45,88.31,88.39,8960.0,67.7409,67.8406,67.7332,67.7946,8960.0
2019-04-16 14:45:00,88.4,88.46,88.36,88.38,12101.0,67.8022,67.8482,67.7716,67.7869,12101.0
2019-04-16 14:50:00,88.39,88.45,88.38,88.43,8457.0,67.7946,67.8406,67.7869,67.8252,8457.0
2019-04-16 14:55:00,88.44,88.47,88.4,88.43,11756.0,67.8329,67.8559,67.8022,67.8252,11756.0
2019-04-16 15:00:00,88.43,88.54,88.42,88.52,10517.0,67.8252,67.9096,67.8176,67.8943,10517.0
2019-04-16 15:05:00,88.51,88.53,88.43,88.52,13856.0,67.8866,67.9019,67.8252,67.8943,13856.0
2019-04-16 15:10:00,88.53,88.57,88.47,88.57,12168.0,67.9019,67.9326,67.8559,67.9326,12168.0
2019-04-16 15:15:00,88.57,88.58,88.48,88.51,18005.0,67.9326,67.9403,67.8636,67.8866,18005.0
2019-04-16 15:20:00,88.51,88.54,88.47,88.52,17693.0,67.8866,67.9096,67.8559,67.8943,17693.0
2019-04-16 15:25:00,88.5,88.58,88.48,88.58,16830.0,67.8789,67.9403,67.8636,67.9403,16830.0
2019-04-16 15:30:00,88.58,88.58,88.5,88.54,25243.0,67.9403,67.9403,67.8789,67.9096,25243.0
2019-04-16 15:35:00,88.54,88.54,88.33,88.34,32970.0,67.9096,67.9096,67.7485,67.7562,32970.0
2019-04-16 15:40:00,88.32,88.36,88.28,88.28,21318.0,67.7409,67.7716,67.7102,67.7102,21318.0
2019-04-16 15:45:00,88.29,88.34,88.2,88.24,33474.0,67.7179,67.7562,67.6488,67.6795,33474.0
2019-04-16 15:50:00,88.23,88.31,88.21,88.28,41690.0,67.6718,67.7332,67.6565,67.7102,41690.0
2019-04-16 15:55:00,88.27,88.45,88.26,88.32,195240.0,67.7025,67.8406,67.6949,67.7409,195240.0
2019-04-17 09:30:00,88.91,89.59,88.79,89.5,77595.0,68.1934,68.715,68.1014,68.6459,77595.0
2019-04-17 09:35:00,89.34,89.4,88.69,88.86,20639.0,68.5232,68.5692,68.0247,68.155,20639.0
2019-04-17 09:40:00,88.88,89.25,88.74,89.15,20667.0,68.1704,68.4542,68.063,68.3775,20667.0
2019-04-17 09:45:00,89.06,89.38,89.01,89.21,31392.0,68.3084,68.5539,68.2701,68.4235,31392.0
2019-04-17 09:50:00,89.18,89.48,89.18,89.48,29472.0,68.4005,68.6306,68.4005,68.6306,29472.0
2019-04-17 09:55:00,89.5,89.73,89.44,89.71,33218.0,68.6459,68.8223,68.5999,68.807,33218.0
2019-04-17 10:00:00,89.68,89.8,89.49,89.59,27870.0,68.784,68.876,68.6383,68.715,27870.0
2019-04-17 10:05:00,89.55,89.59,89.3,89.3,26959.0,68.6843,68.715,68.4925,68.4925,26959.0
2019-04-17 10:10:00,89.31,89.36,89.13,89.27,50706.0,68.5002,68.5385,68.3621,68.4695,50706.0
2019-04-17 10:15:00,89.19,89.45,89.15,89.31,39907.0,68.4082,68.6076,68.3775,68.5002,39907.0
2019-04-17 10:20:00,89.31,89.67,89.31,89.56,22578.0,68.5002,68.7763,68.5002,68.6919,22578.0
2019-04-17 10:25:00,89.57,89.98,89.55,89.98,30912.0,68.6996,69.0141,68.6843,69.0141,30912.0
2019-04-17 10:30:00,89.95,89.95,89.56,89.74,21232.0,68.9911,68.9911,68.6919,68.83,21232.0
2019-04-17 10:35:00,89.73,89.79,89.61,89.65,39183.0,68.8223,68.8684,68.7303,68.761,39183.0
2019-04-17 10:40:00,89.62,89.84,89.51,89.79,25223.0,68.738,68.9067,68.6536,68.8684,25223.0
2019-04-17 10:45:00,89.78,90.01,89.78,89.97,33148.0,68.8607,69.0371,68.8607,69.0064,33148.0
2019-04-17 10:50:00,89.97,90.07,89.91,90.03,31225.0,69.0064,69.0831,68.9604,69.0524,31225.0
2019-04-17 10:55:00,90.02,90.05,89.67,89.7,29793.0,69.0448,69.0678,68.7763,68.7993,29793.0
2019-04-17 11:00:00,89.69,89.78,89.58,89.62,103190.0,68.7917,68.8607,68.7073,68.738,103190.0
2019-04-17 11:05:00,89.61,89.9,89.57,89.89,84758.0,68.7303,68.9527,68.6996,68.9451,84758.0
2019-04-17 11:10:00,89.92,89.98,89.77,89.81,41136.0,68.9681,69.0141,68.853,68.8837,41136.0
2019-04-17 11:15:00,89.82,89.87,89.46,89.54,21612.0,68.8914,68.9297,68.6152,68.6766,21612.0
2019-04-17 11:20:00,89.53,89.61,89.36,89.37,18316.0,68.6689,68.7303,68.5385,68.5462,18316.0
2019-04-17 11:25:00,89.38,89.42,89.27,89.28,16428.0,68.5539,68.5846,68.4695,68.4772,16428.0
2019-04-17 11:30:00,89.26,89.37,89.22,89.28,21236.0,68.4618,68.5462,68.4312,68.4772,21236.0
2019-04-17 11:35:00,89.3,89.63,89.29,89.61,15385.0,68.4925,68.7456,68.4849,68.7303,15385.0
2019-04-17 11:40:00,89.62,89.79,89.61,89.71,17257.0,68.738,68.8684,68.7303,68.807,17257.0
2019-04-17 11:45:00,89.7,89.83,89.65,89.77,12931.0,68.7993,68.899,68.761,68.853,12931.0
2019-04-17 11:50:00,89.75,89.76,89.47,89.54,11932.0,68.8377,68.8453,68.6229,68.6766,11932.0
2019-04-17 11:55:00,89.55,89.57,89.35,89.5,13563.0,68.6843,68.6996,68.5309,68.6459,13563.0
2019-04-17 12:00:00,89.48,89.53,89.3,89.33,10245.0,68.6306,68.6689,68.4925,68.5155,10245.0
2019-04-17 12:05:00,89.32,89.32,89.23,89.3,14858.0,68.5079,68.5079,68.4388,68.4925,14858.0
2019-04-17 12:10:00,89.31,89.41,89.29,89.31,9582.0,68.5002,68.5769,68.4849,68.5002,9582.0
2019-04-17 12:15:00,89.32,89.48,89.27,89.28,17442.0,68.5079,68.6306,68.4695,68.4772,17442.0
2019-04-17 12:20:00,89.29,89.4,89.29,89.36,7490.0,68.4849,68.5692,68.4849,68.5385,7490.0
2019-04-17 12:25:00,89.33,89.43,89.28,89.43,5598.0,68.5155,68.5922,68.4772,68.5922,5598.0
2019-04-17 12:30:00,89.45,89.49,89.39,89.4,11302.0,68.6076,68.6383,68.5616,68.5692,11302.0
2019-04-17 12:35:00,89.4,89.62,89.4,89.55,8364.0,68.5692,68.738,68.5692,68.6843,8364.0
2019-04-17 12:40:00,89.56,89.58,89.45,89.57,12903.0,68.6919,68.7073,68.6076,68.6996,12903.0
2019-04-17 12:45:00,89.58,89.69,89.57,89.62,11014.0,68.7073,68.7917,68.6996,68.738,11014.0
2019-04-17 12:50:00,89.61,89.79,89.61,89.69,14050.0,68.7303,68.8684,68.7303,68.7917,14050.0
2019-04-17 12:55:00,89.69,89.79,89.68,89.74,7598.0,68.7917,68.8684,68.784,68.83,7598.0
2019-04-17 13:00:00,89.73,89.77,89.64,89.73,6631.0,68.8223,68.853,68.7533,68.8223,6631.0
2019-04-17 13:05:00,89.75,89.79,89.7,89.73,9730.0,68.8377,68.8684,68.7993,68.8223,9730.0
2019-04-17 13:10:00,89.73,89.82,89.73,89.79,16660.0,68.8223,68.8914,68.8223,68.8684,16660.0
2019-04-17 13:15:00,89.8,89.88,89.75,89.86,12066.0,68.876,68.9374,68.8377,68.922,12066.0
2019-04-17 13:20:00,89.85,89.98,89.77,89.87,25450.0,68.9144,69.0141,68.853,68.9297,25450.0
2019-04-17 13:25:00,89.87,89.89,89.81,89.87,10562.0,68.9297,68.9451,68.8837,68.9297,10562.0
2019-04-17 13:30:00,89.88,89.97,89.87,89.97,10706.0,68.9374,69.0064,68.9297,69.0064,10706.0
2019-04-17 13:35:00,89.98,90.01,89.94,90.0,13430.0,69.0141,69.0371,68.9834,69.0294,13430.0
2019-04-17 13:40:00,90.0,90.0,89.77,89.8,35282.0,69.0294,69.0294,68.853,68.876,35282.0
2019-04-17 13:45:00,89.8,89.81,89.72,89.79,14211.0,68.876,68.8837,68.8147,68.8684,14211.0
2019-04-17 13:50:00,89.79,89.81,89.66,89.74,17340.0,68.8684,68.8837,68.7686,68.83,17340.0
2019-04-17 13:55:00,89.76,89.9,89.76,89.9,10499.0,68.8453,68.9527,68.8453,68.9527,10499.0
2019-04-17 14:00:00,89.9,89.98,89.84,89.97,9606.0,68.9527,69.0141,68.9067,69.0064,9606.0
2019-04-17 14:05:00,89.97,90.03,89.89,89.9,20811.0,69.0064,69.0524,68.9451,68.9527,20811.0
2019-04-17 14:10:00,89.86,89.86,89.71,89.76,23900.0,68.922,68.922,68.807,68.8453,23900.0
2019-04-17 14:15:00,89.78,89.84,89.7,89.78,24349.0,68.8607,68.9067,68.7993,68.8607,24349.0
2019-04-17 14:20:00,89.77,89.79,89.69,89.71,12940.0,68.853,68.8684,68.7917,68.807,12940.0
2019-04-17 14:25:00,89.71,89.78,89.64,89.69,22169.0,68.807,68.8607,68.7533,68.7917,22169.0
2019-04-17 14:30:00,89.7,89.71,89.63,89.64,23208.0,68.7993,68.807,68.7456,68.7533,23208.0
2019-04-17 14:35:00,89.65,89.65,89.5,89.53,21505.0,68.761,68.761,68.6459,68.6689,21505.0
2019-04-17 14:40:00,89.55,89.57,89.43,89.51,26238.0,68.6843,68.6996,68.5922,68.6536,26238.0
2019-04-17 14:45:00,89.52,89.61,89.48,89.48,22631.0,68.6613,68.7303,68.6306,68.6306,22631.0
2019-04-17 14:50:00,89.48,89.61,89.48,89.61,19320.0,68.6306,68.7303,68.6306,68.7303,19320.0
2019-04-17 14:55:00,89.61,89.61,89.47,89.53,32837.0,68.7303,68.7303,68.6229,68.6689,32837.0
2019-04-17 15:00:00,89.52,89.66,89.48,89.51,40381.0,68.6613,68.7686,68.6306,68.6536,40381.0
2019-04-17 15:05:00,89.5,89.64,89.48,89.59,24708.0,68.6459,68.7533,68.6306,68.715,24708.0
2019-04-17 15:10:00,89.59,89.63,89.52,89.63,18472.0,68.715,68.7456,68.6613,68.7456,18472.0
2019-04-17 15:15:00,89.64,89.68,89.57,89.67,35805.0,68.7533,68.784,68.6996,68.7763,35805.0
2019-04-17 15:20:00,89.67,89.74,89.63,89.66,34670.0,68.7763,68.83,68.7456,68.7686,34670.0
2019-04-17 15:25:00,89.65,89.67,89.63,89.65,22509.0,68.761,68.7763,68.7456,68.761,22509.0
2019-04-17 15:30:00,89.65,89.7,89.51,89.53,36194.0,68.761,68.7993,68.6536,68.6689,36194.0
2019-04-17 15:35:00,89.53,89.57,89.45,89.54,31081.0,68.6689,68.6996,68.6076,68.6766,31081.0
2019-04-17 15:40:00,89.54,89.6,89.52,89.57,33675.0,68.6766,68.7226,68.6613,68.6996,33675.0
2019-04-17 15:45:00,89.58,89.61,89.5,89.56,50688.0,68.7073,68.7303,68.6459,68.6919,50688.0
2019-04-17 15:50:00,89.55,89.61,89.52,89.61,70879.0,68.6843,68.7303,68.6613,68.7303,70879.0
2019-04-17 15:55:00,89.6,89.6,89.42,89.42,159873.0,68.7226,68.7226,68.5846,68.5846,159873.0
2019-04-18 09:30:00,89.44,89.7,89.21,89.34,133635.0,68.5999,68.7993,68.4235,68.5232,133635.0
2019-04-18 09:35:00,89.36,89.52,89.1,89.24,20868.0,68.5385,68.6613,68.3391,68.4465,20868.0
2019-04-18 09:40:00,89.25,89.65,89.22,89.47,17581.0,68.4542,68.761,68.4312,68.6229,17581.0
2019-04-18 09:45:00,89.4,89.62,89.32,89.48,19720.0,68.5692,68.738,68.5079,68.6306,19720.0
2019-04-18 09:50:00,89.5,89.68,89.5,89.54,13674.0,68.6459,68.784,68.6459,68.6766,13674.0
2019-04-18 09:55:00,89.52,89.71,89.45,89.63,15697.0,68.6613,68.807,68.6076,68.7456,15697.0
2019-04-18 10:00:00,89.64,89.64,89.35,89.37,16314.0,68.7533,68.7533,68.5309,68.5462,16314.0
2019-04-18 10:05:00,89.34,89.35,89.07,89.07,27064.0,68.5232,68.5309,68.3161,68.3161,27064.0
2019-04-18 10:10:00,89.11,89.25,89.03,89.08,22082.0,68.3468,68.4542,68.2854,68.3238,22082.0
2019-04-18 10:15:00,89.06,89.18,88.98,88.98,16110.0,68.3084,68.4005,68.2471,68.2471,16110.0
2019-04-18 10:20:00,89.01,89.09,88.79,88.86,16462.0,68.2701,68.3315,68.1014,68.155,16462.0
2019-04-18 10:25:00,88.86,88.92,88.71,88.79,24265.0,68.155,68.2011,68.04,68.1014,24265.0
2019-04-18 10:30:00,88.8,88.82,88.45,88.47,40867.0,68.109,68.1244,67.8406,67.8559,40867.0
2019-04-18 10:35:00,88.49,88.53,88.34,88.45,16949.0,67.8713,67.9019,67.7562,67.8406,16949.0
2019-04-18 10:40:00,88.47,88.47,88.02,88.04,39719.0,67.8559,67.8559,67.5108,67.5261,39719.0
2019-04-18 10:45:00,88.03,88.27,87.93,88.14,47116.0,67.5184,67.7025,67.4417,67.6028,47116.0
2019-04-18 10:50:00,88.06,88.13,87.87,87.93,22400.0,67.5415,67.5951,67.3957,67.4417,22400.0
2019-04-18 10:55:00,87.9,88.05,87.85,88.04,15995.0,67.4187,67.5338,67.3804,67.5261,15995.0
2019-04-18 11:00:00,88.07,88.23,88.06,88.09,9137.0,67.5491,67.6718,67.5415,67.5645,9137.0
2019-04-18 11:05:00,88.09,88.41,88.08,88.37,27436.0,67.5645,67.8099,67.5568,67.7792,27436.0
2019-04-18 11:10:00,88.38,88.48,88.27,88.48,21690.0,67.7869,67.8636,67.7025,67.8636,21690.0
2019-04-18 11:15:00,88.46,88.46,88.13,88.19,19604.0,67.8482,67.8482,67.5951,67.6412,19604.0
2019-04-18 11:20:00,88.14,88.2,87.99,87.99,13320.0,67.6028,67.6488,67.4878,67.4878,13320.0
2019-04-18 11:25:00,88.03,88.09,87.81,87.86,31988.0,67.5184,67.5645,67.3497,67.3881,31988.0
2019-04-18 11:30:00,87.88,88.0,87.82,87.85,24210.0,67.4034,67.4954,67.3574,67.3804,24210.0
2019-04-18 11:35:00,87.85,88.06,87.82,88.03,14662.0,67.3804,67.5415,67.3574,67.5184,14662.0
2019-04-18 11:40:00,88.09,88.18,87.94,88.01,17620.0,67.5645,67.6335,67.4494,67.5031,17620.0
2019-04-18 11:45:00,87.99,88.21,87.98,88.21,18622.0,67.4878,67.6565,67.4801,67.6565,18622.0
2019-04-18 11:50:00,88.23,88.37,88.14,88.26,21705.0,67.6718,67.7792,67.6028,67.6949,21705.0
2019-04-18 11:55:00,88.26,88.26,88.14,88.21,33995.0,67.6949,67.6949,67.6028,67.6565,33995.0
2019-04-18 12:00:00,88.21,88.27,88.1,88.25,35654.0,67.6565,67.7025,67.5721,67.6872,35654.0
2019-04-18 12:05:00,88.27,88.27,88.12,88.14,13647.0,67.7025,67.7025,67.5875,67.6028,13647.0
2019-04-18 12:10:00,88.15,88.18,88.05,88.09,23941.0,67.6105,67.6335,67.5338,67.5645,23941.0
2019-04-18 12:15:00,88.09,88.13,88.01,88.09,11027.0,67.5645,67.5951,67.5031,67.5645,11027.0
2019-04-18 12:20:00,88.1,88.15,88.0,88.12,19683.0,67.5721,67.6105,67.4954,67.5875,19683.0
2019-04-18 12:25:00,88.13,88.15,88.02,88.15,31866.0,67.5951,67.6105,67.5108,67.6105,31866.0
2019-04-18 12:30:00,88.16,88.28,88.15,88.28,11045.0,67.6182,67.7102,67.6105,67.7102,11045.0
2019-04-18 12:35:00,88.26,88.27,88.15,88.25,9372.0,67.6949,67.7025,67.6105,67.6872,9372.0
2019-04-18 12:40:00,88.25,88.31,88.24,88.28,11165.0,67.6872,67.7332,67.6795,67.7102,11165.0
2019-04-18 12:45:00,88.28,88.33,88.24,88.33,3857.0,67.7102,67.7485,67.6795,67.7485,3857.0
2019-04-18 12:50:00,88.33,88.33,88.24,88.28,8227.0,67.7485,67.7485,67.6795,67.7102,8227.0
2019-04-18 12:55:00,88.28,88.28,88.21,88.25,6287.0,67.7102,67.7102,67.6565,67.6872,6287.0
2019-04-18 13:00:00,88.21,88.28,88.17,88.26,8171.0,67.6565,67.7102,67.6258,67.6949,8171.0
2019-04-18 13:05:00,88.27,88.35,88.27,88.32,5340.0,67.7025,67.7639,67.7025,67.7409,5340.0
2019-04-18 13:10:00,88.33,88.36,88.29,88.33,13801.0,67.7485,67.7716,67.7179,67.7485,13801.0
2019-04-18 13:15:00,88.35,88.37,88.29,88.31,9921.0,67.7639,67.7792,67.7179,67.7332,9921.0
2019-04-18 13:20:00,88.31,88.37,88.29,88.33,10651.0,67.7332,67.7792,67.7179,67.7485,10651.0
2019-04-18 13:25:00,88.33,88.43,88.31,88.42,19098.0,67.7485,67.8252,67.7332,67.8176,19098.0
2019-04-18 13:30:00,88.42,88.53,88.42,88.44,18693.0,67.8176,67.9019,67.8176,67.8329,18693.0
2019-04-18 13:35:00,88.44,88.49,88.41,88.46,10408.0,67.8329,67.8713,67.8099,67.8482,10408.0
2019-04-18 13:40:00,88.49,88.52,88.44,88.51,11539.0,67.8713,67.8943,67.8329,67.8866,11539.0
2019-04-18 13:45:00,88.51,88.59,88.49,88.59,12274.0,67.8866,67.948,67.8713,67.948,12274.0
2019-04-18 13:50:00,88.59,88.62,88.55,88.55,21697.0,67.948,67.971,67.9173,67.9173,21697.0
2019-04-18 13:55:00,88.55,88.58,88.45,88.52,27582.0,67.9173,67.9403,67.8406,67.8943,27582.0
2019-04-18 14:00:00,88.52,88.53,88.33,88.38,24439.0,67.8943,67.9019,67.7485,67.7869,24439.0
2019-04-18 14:05:00,88.38,88.42,88.36,88.38,9361.0,67.7869,67.8176,67.7716,67.7869,9361.0
2019-04-18 14:10:00,88.39,88.42,88.26,88.3,22971.0,67.7946,67.8176,67.6949,67.7255,22971.0
2019-04-18 14:15:00,88.27,88.36,88.27,88.34,7766.0,67.7025,67.7716,67.7025,67.7562,7766.0
2019-04-18 14:20:00,88.34,88.38,88.26,88.37,7301.0,67.7562,67.7869,67.6949,67.7792,7301.0
2019-04-18 14:25:00,88.37,88.42,88.34,88.4,7562.0,67.7792,67.8176,67.7562,67.8022,7562.0
2019-04-18 14:30:00,88.4,88.41,88.32,88.32,9799.0,67.8022,67.8099,67.7409,67.7409,9799.0
2019-04-18 14:35:00,88.31,88.36,88.28,88.34,10650.0,67.7332,67.7716,67.7102,67.7562,10650.0
2019-04-18 14:40:00,88.33,88.44,88.31,88.44,12844.0,67.7485,67.8329,67.7332,67.8329,12844.0
2019-04-18 14:45:00,88.44,88.45,88.4,88.43,12863.0,67.8329,67.8406,67.8022,67.8252,12863.0
2019-04-18 14:50:00,88.45,88.46,88.39,88.41,15623.0,67.8406,67.8482,67.7946,67.8099,15623.0
2019-04-18 14:55:00,88.42,88.47,88.39,88.45,15939.0,67.8176,67.8559,67.7946,67.8406,15939.0
2019-04-18 15:00:00,88.45,88.51,88.43,88.46,13263.0,67.8406,67.8866,67.8252,67.8482,13263.0
2019-04-18 15:05:00,88.45,88.45,88.4,88.42,20410.0,67.8406,67.8406,67.8022,67.8176,20410.0
2019-04-18 15:10:00,88.42,88.42,88.32,88.33,35899.0,67.8176,67.8176,67.7409,67.7485,35899.0
2019-04-18 15:15:00,88.32,88.35,88.2,88.2,24364.0,67.7409,67.7639,67.6488,67.6488,24364.0
2019-04-18 15:20:00,88.21,88.27,88.2,88.23,27537.0,67.6565,67.7025,67.6488,67.6718,27537.0
2019-04-18 15:25:00,88.25,88.38,88.25,88.37,44710.0,67.6872,67.7869,67.6872,67.7792,44710.0
2019-04-18 15:30:00,88.36,88.41,88.32,88.39,64754.0,67.7716,67.8099,67.7409,67.7946,64754.0
2019-04-18 15:35:00,88.39,88.41,88.3,88.31,47763.0,67.7946,67.8099,67.7255,67.7332,47763.0
2019-04-18 15:40:00,88.31,88.32,88.05,88.07,45666.0,67.7332,67.7409,67.5338,67.5491,45666.0
2019-04-18 15:45:00,88.06,88.23,88.06,88.17,40208.0,67.5415,67.6718,67.5415,67.6258,40208.0
2019-04-18 15:50:00,88.16,88.2,88.02,88.08,62857.0,67.6182,67.6488,67.5108,67.5568,62857.0
2019-04-18 15:55:00,88.06,88.12,88.01,88.05,135780.0,67.5415,67.5875,67.5031,67.5338,135780.0
2019-04-22 09:30:00,88.58,88.82,88.51,88.7,62566.0,67.9403,68.1244,67.8866,68.0323,62566.0
2019-04-22 09:35:00,88.76,88.98,88.58,88.92,50996.0,68.0783,68.2471,67.9403,68.2011,50996.0
2019-04-22 09:40:00,88.89,89.19,88.85,89.13,30984.0,68.1781,68.4082,68.1474,68.3621,30984.0
2019-04-22 09:45:00,89.16,89.33,89.14,89.2,27336.0,68.3851,68.5155,68.3698,68.4158,27336.0
2019-04-22 09:50:00,89.2,89.55,89.2,89.5,41371.0,68.4158,68.6843,68.4158,68.6459,41371.0
2019-04-22 09:55:00,89.49,90.2,89.47,90.16,98626.0,68.6383,69.1828,68.6229,69.1521,98626.0
2019-04-22 10:00:00,90.15,90.17,89.59,89.62,39869.0,69.1445,69.1598,68.715,68.738,39869.0
2019-04-22 10:05:00,89.54,89.72,89.54,89.65,26855.0,68.6766,68.8147,68.6766,68.761,26855.0
2019-04-22 10:10:00,89.7,89.71,89.4,89.46,33798.0,68.7993,68.807,68.5692,68.6152,33798.0
2019-04-22 10:15:00,89.41,89.58,89.37,89.55,23631.0,68.5769,68.7073,68.5462,68.6843,23631.0
2019-04-22 10:20:00,89.55,89.85,89.55,89.77,19270.0,68.6843,68.9144,68.6843,68.853,19270.0
2019-04-22 10:25:00,89.78,89.92,89.76,89.8,17730.0,68.8607,68.9681,68.8453,68.876,17730.0
2019-04-22 10:30:00,89.8,89.84,89.66,89.75,16187.0,68.876,68.9067,68.7686,68.8377,16187.0
2019-04-22 10:35:00,89.72,89.84,89.69,89.69,16605.0,68.8147,68.9067,68.7917,68.7917,16605.0
2019-04-22 10:40:00,89.7,89.88,89.7,89.83,12172.0,68.7993,68.9374,68.7993,68.899,12172.0
2019-04-22 10:45:00,89.81,89.87,89.67,89.83,18385.0,68.8837,68.9297,68.7763,68.899,18385.0
2019-04-22 10:50:00,89.83,90.05,89.8,89.98,24686.0,68.899,69.0678,68.876,69.0141,24686.0
2019-04-22 10:55:00,89.99,90.12,89.99,90.05,24948.0,69.0217,69.1215,69.0217,69.0678,24948.0
2019-04-22 11:00:00,90.06,90.17,89.99,90.13,35622.0,69.0754,69.1598,69.0217,69.1291,35622.0
2019-04-22 11:05:00,90.15,90.31,90.09,90.25,19690.0,69.1445,69.2672,69.0984,69.2212,19690.0
2019-04-22 11:10:00,90.25,90.36,90.23,90.25,14858.0,69.2212,69.3055,69.2058,69.2212,14858.0
2019-04-22 11:15:00,90.26,90.28,90.01,90.16,19301.0,69.2288,69.2442,69.0371,69.1521,19301.0
2019-04-22 11:20:00,90.22,90.25,90.11,90.18,14154.0,69.1982,69.2212,69.1138,69.1675,14154.0
2019-04-22 11:25:00,90.2,90.28,90.12,90.24,14894.0,69.1828,69.2442,69.1215,69.2135,14894.0
2019-04-22 11:30:00,90.24,90.36,90.21,90.36,15884.0,69.2135,69.3055,69.1905,69.3055,15884.0
2019-04-22 11:35:00,90.36,90.39,90.26,90.3,15895.0,69.3055,69.3285,69.2288,69.2595,15895.0
2019-04-22 11:40:00,90.32,90.38,90.23,90.38,42904.0,69.2749,69.3209,69.2058,69.3209,42904.0
2019-04-22 11:45:00,90.37,90.46,90.27,90.45,30199.0,69.3132,69.3822,69.2365,69.3746,30199.0
2019-04-22 11:50:00,90.45,90.6,90.41,90.5,21485.0,69.3746,69.4896,69.3439,69.4129,21485.0
2019-04-22 11:55:00,90.52,90.57,90.41,90.55,17537.0,69.4283,69.4666,69.3439,69.4513,17537.0
2019-04-22 12:00:00,90.57,90.63,90.39,90.46,23561.0,69.4666,69.5126,69.3285,69.3822,23561.0
2019-04-22 12:05:00,90.48,90.72,90.47,90.7,25350.0,69.3976,69.5817,69.3899,69.5663,25350.0
2019-04-22 12:10:00,90.68,90.73,90.6,90.71,15570.0,69.551,69.5893,69.4896,69.574,15570.0
2019-04-22 12:15:00,90.72,90.81,90.68,90.73,17649.0,69.5817,69.6507,69.551,69.5893,17649.0
2019-04-22 12:20:00,90.69,90.74,90.66,90.74,25026.0,69.5586,69.597,69.5356,69.597,25026.0
2019-04-22 12:25:00,90.74,90.93,90.74,90.92,25892.0,69.597,69.7427,69.597,69.7351,25892.0
2019-04-22 12:30:00,90.93,91.07,90.91,91.02,46994.0,69.7427,69.8501,69.7274,69.8118,46994.0
2019-04-22 12:35:00,91.01,91.04,90.89,91.01,22906.0,69.8041,69.8271,69.712,69.8041,22906.0
2019-04-22 12:40:00,91.01,91.1,90.95,91.09,27238.0,69.8041,69.8731,69.7581,69.8654,27238.0
2019-04-22 12:45:00,91.09,91.17,91.02,91.08,19407.0,69.8654,69.9268,69.8118,69.8578,19407.0
2019-04-22 12:50:00,91.09,91.09,90.97,91.01,23413.0,69.8654,69.8654,69.7734,69.8041,23413.0
2019-04-22 12:55:00,91.01,91.09,90.97,91.07,23380.0,69.8041,69.8654,69.7734,69.8501,23380.0
2019-04-22 13:00:00,91.06,91.18,91.05,91.09,18373.0,69.8424,69.9345,69.8348,69.8654,18373.0
2019-04-22 13:05:00,91.09,91.25,91.08,91.13,37828.0,69.8654,69.9882,69.8578,69.8961,37828.0
2019-04-22 13:10:00,91.11,91.18,91.04,91.18,15689.0,69.8808,69.9345,69.8271,69.9345,15689.0
2019-04-22 13:15:00,91.18,91.32,91.18,91.21,19753.0,69.9345,70.0419,69.9345,69.9575,19753.0
2019-04-22 13:20:00,91.22,91.26,91.19,91.22,12781.0,69.9652,69.9958,69.9421,69.9652,12781.0
2019-04-22 13:25:00,91.23,91.36,91.22,91.27,19027.0,69.9728,70.0725,69.9652,70.0035,19027.0
2019-04-22 13:30:00,91.26,91.26,91.1,91.18,17355.0,69.9958,69.9958,69.8731,69.9345,17355.0
2019-04-22 13:35:00,91.18,91.2,91.08,91.17,18429.0,69.9345,69.9498,69.8578,69.9268,18429.0
2019-04-22 13:40:00,91.16,91.25,91.11,91.2,13845.0,69.9191,69.9882,69.8808,69.9498,13845.0
2019-04-22 13:45:00,91.2,91.25,91.16,91.2,12444.0,69.9498,69.9882,69.9191,69.9498,12444.0
2019-04-22 13:50:00,91.22,91.29,91.21,91.25,16435.0,69.9652,70.0188,69.9575,69.9882,16435.0
2019-04-22 13:55:00,91.24,91.24,91.06,91.09,12032.0,69.9805,69.9805,69.8424,69.8654,12032.0
2019-04-22 14:00:00,91.11,91.17,91.05,91.13,24320.0,69.8808,69.9268,69.8348,69.8961,24320.0
2019-04-22 14:05:00,91.14,91.18,91.07,91.16,12817.0,69.9038,69.9345,69.8501,69.9191,12817.0
2019-04-22 14:10:00,91.17,91.23,91.13,91.16,18900.0,69.9268,69.9728,69.8961,69.9191,18900.0
2019-04-22 14:15:00,91.16,91.16,91.04,91.05,25983.0,69.9191,69.9191,69.8271,69.8348,25983.0
2019-04-22 14:20:00,91.03,91.11,91.01,91.11,19798.0,69.8194,69.8808,69.8041,69.8808,19798.0
2019-04-22 14:25:00,91.12,91.14,91.0,91.06,23378.0,69.8885,69.9038,69.7964,69.8424,23378.0
2019-04-22 14:30:00,91.07,91.12,91.04,91.08,93476.0,69.8501,69.8885,69.8271,69.8578,93476.0
2019-04-22 14:35:00,91.1,91.1,90.7,90.77,45419.0,69.8731,69.8731,69.5663,69.62,45419.0
2019-04-22 14:40:00,90.76,90.78,90.63,90.66,22540.0,69.6123,69.6277,69.5126,69.5356,22540.0
2019-04-22 14:45:00,90.64,90.7,90.63,90.67,18640.0,69.5203,69.5663,69.5126,69.5433,18640.0
2019-04-22 14:50:00,90.66,90.82,90.66,90.82,14949.0,69.5356,69.6584,69.5356,69.6584,14949.0
2019-04-22 14:55:00,90.82,90.92,90.81,90.9,12632.0,69.6584,69.7351,69.6507,69.7197,12632.0
2019-04-22 15:00:00,90.9,90.92,90.83,90.84,19060.0,69.7197,69.7351,69.666,69.6737,19060.0
2019-04-22 15:05:00,90.84,90.88,90.84,90.88,19004.0,69.6737,69.7044,69.6737,69.7044,19004.0
2019-04-22 15:10:00,90.88,90.92,90.87,90.92,20781.0,69.7044,69.7351,69.6967,69.7351,20781.0
2019-04-22 15:15:00,90.91,91.01,90.9,91.01,22337.0,69.7274,69.8041,69.7197,69.8041,22337.0
2019-04-22 15:20:00,91.0,91.1,90.98,91.07,24883.0,69.7964,69.8731,69.7811,69.8501,24883.0
2019-04-22 15:25:00,91.07,91.09,90.99,91.0,21376.0,69.8501,69.8654,69.7887,69.7964,21376.0
2019-04-22 15:30:00,91.02,91.1,91.01,91.06,32196.0,69.8118,69.8731,69.8041,69.8424,32196.0
2019-04-22 15:35:00,91.05,91.12,91.05,91.11,29615.0,69.8348,69.8885,69.8348,69.8808,29615.0
2019-04-22 15:40:00,91.11,91.14,91.09,91.1,37180.0,69.8808,69.9038,69.8654,69.8731,37180.0
2019-04-22 15:45:00,91.11,91.15,90.99,91.0,67078.0,69.8808,69.9115,69.7887,69.7964,67078.0
2019-04-22 15:50:00,91.01,91.18,91.01,91.16,61043.0,69.8041,69.9345,69.8041,69.9191,61043.0
2019-04-22 15:55:00,91.17,91.19,91.09,91.17,130281.0,69.9268,69.9421,69.8654,69.9268,130281.0
2019-04-23 09:30:00,91.43,91.5,90.81,91.35,120614.0,70.1262,70.1799,69.6507,70.0649,120614.0
2019-04-23 09:35:00,91.3,91.48,91.08,91.48,43915.0,70.0265,70.1646,69.8578,70.1646,43915.0
2019-04-23 09:40:00,91.47,91.52,90.89,91.01,39226.0,70.1569,70.1953,69.712,69.8041,39226.0
2019-04-23 09:45:00,90.97,90.98,90.55,90.6,33486.0,69.7734,69.7811,69.4513,69.4896,33486.0
2019-04-23 09:50:00,90.57,90.81,90.49,90.7,28992.0,69.4666,69.6507,69.4052,69.5663,28992.0
2019-04-23 09:55:00,90.67,90.67,90.22,90.43,47117.0,69.5433,69.5433,69.1982,69.3592,47117.0
2019-04-23 10:00:00,90.39,90.54,90.38,90.47,58194.0,69.3285,69.4436,69.3209,69.3899,58194.0
2019-04-23 10:05:00,90.45,90.56,90.18,90.19,50244.0,69.3746,69.4589,69.1675,69.1751,50244.0
2019-04-23 10:10:00,90.19,90.27,89.98,90.06,46794.0,69.1751,69.2365,69.0141,69.0754,46794.0
2019-04-23 10:15:00,90.06,90.3,89.81,89.81,43253.0,69.0754,69.2595,68.8837,68.8837,43253.0
2019-04-23 10:20:00,89.81,90.12,89.72,90.12,54430.0,68.8837,69.1215,68.8147,69.1215,54430.0
2019-04-23 10:25:00,90.14,90.53,90.13,90.45,25405.0,69.1368,69.4359,69.1291,69.3746,25405.0
2019-04-23 10:30:00,90.43,90.65,90.36,90.62,45588.0,69.3592,69.528,69.3055,69.505,45588.0
2019-04-23 10:35:00,90.62,90.75,90.55,90.72,30109.0,69.505,69.6047,69.4513,69.5817,30109.0
2019-04-23 10:40:00,90.74,90.79,90.65,90.79,24372.0,69.597,69.6353,69.528,69.6353,24372.0
2019-04-23 10:45:00,90.79,90.8,90.5,90.55,30530.0,69.6353,69.643,69.4129,69.4513,30530.0
2019-04-23 10:50:00,90.56,90.65,90.43,90.55,23374.0,69.4589,69.528,69.3592,69.4513,23374.0
2019-04-23 10:55:00,90.57,90.88,90.57,90.84,21575.0,69.4666,69.7044,69.4666,69.6737,21575.0
2019-04-23 11:00:00,90.8,91.01,90.8,90.95,33938.0,69.643,69.8041,69.643,69.7581,33938.0
2019-04-23 11:05:00,90.99,91.08,90.88,91.08,23330.0,69.7887,69.8578,69.7044,69.8578,23330.0
2019-04-23 11:10:00,91.09,91.29,91.07,91.29,21118.0,69.8654,70.0188,69.8501,70.0188,21118.0
2019-04-23 11:15:00,91.3,91.37,91.1,91.16,20477.0,70.0265,70.0802,69.8731,69.9191,20477.0
2019-04-23 11:20:00,91.16,91.17,90.68,90.69,31414.0,69.9191,69.9268,69.551,69.5586,31414.0
2019-04-23 11:25:00,90.69,90.77,90.59,90.73,28421.0,69.5586,69.62,69.4819,69.5893,28421.0
2019-04-23 11:30:00,90.72,90.83,90.64,90.73,17630.0,69.5817,69.666,69.5203,69.5893,17630.0
2019-04-23 11:35:00,90.71,90.75,90.61,90.72,24079.0,69.574,69.6047,69.4973,69.5817,24079.0
2019-04-23 11:40:00,90.72,90.74,90.55,90.69,29542.0,69.5817,69.597,69.4513,69.5586,29542.0
2019-04-23 11:45:00,90.71,90.84,90.68,90.75,12750.0,69.574,69.6737,69.551,69.6047,12750.0
2019-04-23 11:50:00,90.77,90.97,90.75,90.95,13829.0,69.62,69.7734,69.6047,69.7581,13829.0
2019-04-23 11:55:00,90.96,90.98,90.83,90.83,18577.0,69.7657,69.7811,69.666,69.666,18577.0
2019-04-23 12:00:00,90.81,90.92,90.71,90.78,24490.0,69.6507,69.7351,69.574,69.6277,24490.0
2019-04-23 12:05:00,90.8,90.96,90.79,90.9,16346.0,69.643,69.7657,69.6353,69.7197,16346.0
2019-04-23 12:10:00,90.9,90.93,90.84,90.91,14630.0,69.7197,69.7427,69.6737,69.7274,14630.0
2019-04-23 12:15:00,90.88,90.89,90.7,90.79,21415.0,69.7044,69.712,69.5663,69.6353,21415.0
2019-04-23 12:20:00,90.76,90.81,90.67,90.67,18678.0,69.6123,69.6507,69.5433,69.5433,18678.0
2019-04-23 12:25:00,90.68,90.79,90.66,90.71,22190.0,69.551,69.6353,69.5356,69.574,22190.0
2019-04-23 12:30:00,90.71,90.72,90.47,90.53,21527.0,69.574,69.5817,69.3899,69.4359,21527.0
2019-04-23 12:35:00,90.52,90.65,90.52,90.63,24885.0,69.4283,69.528,69.4283,69.5126,24885.0
2019-04-23 12:40:00,90.64,90.66,90.58,90.62,13682.0,69.5203,69.5356,69.4743,69.505,13682.0
2019-04-23 12:45:00,90.63,90.65,90.57,90.63,16460.0,69.5126,69.528,69.4666,69.5126,16460.0
2019-04-23 12:50:00,90.61,90.68,90.55,90.63,14421.0,69.4973,69.551,69.4513,69.5126,14421.0
2019-04-23 12:55:00,90.63,90.72,90.56,90.68,20623.0,69.5126,69.5817,69.4589,69.551,20623.0
2019-04-23 13:00:00,90.68,90.73,90.56,90.56,21461.0,69.551,69.5893,69.4589,69.4589,21461.0
2019-04-23 13:05:00,90.54,90.6,90.48,90.49,12258.0,69.4436,69.4896,69.3976,69.4052,12258.0
2019-04-23 13:10:00,90.5,90.5,90.31,90.32,24067.0,69.4129,69.4129,69.2672,69.2749,24067.0
2019-04-23 13:15:00,90.33,90.41,90.33,90.39,21885.0,69.2825,69.3439,69.2825,69.3285,21885.0
2019-04-23 13:20:00,90.39,90.46,90.35,90.36,16405.0,69.3285,69.3822,69.2979,69.3055,16405.0
2019-04-23 13:25:00,90.37,90.46,90.32,90.32,13091.0,69.3132,69.3822,69.2749,69.2749,13091.0
2019-04-23 13:30:00,90.31,90.45,90.31,90.44,38744.0,69.2672,69.3746,69.2672,69.3669,38744.0
2019-04-23 13:35:00,90.44,90.65,90.43,90.57,44751.0,69.3669,69.528,69.3592,69.4666,44751.0
2019-04-23 13:40:00,90.58,90.58,90.47,90.49,17536.0,69.4743,69.4743,69.3899,69.4052,17536.0
2019-04-23 13:45:00,90.49,90.5,90.39,90.44,18055.0,69.4052,69.4129,69.3285,69.3669,18055.0
2019-04-23 13:50:00,90.45,90.51,90.39,90.41,16419.0,69.3746,69.4206,69.3285,69.3439,16419.0
2019-04-23 13:55:00,90.41,90.49,90.41,90.43,16014.0,69.3439,69.4052,69.3439,69.3592,16014.0
2019-04-23 14:00:00,90.43,90.44,90.31,90.39,28249.0,69.3592,69.3669,69.2672,69.3285,28249.0
2019-04-23 14:05:00,90.4,90.47,90.36,90.41,34681.0,69.3362,69.3899,69.3055,69.3439,34681.0
2019-04-23 14:10:00,90.41,90.54,90.4,90.48,25101.0,69.3439,69.4436,69.3362,69.3976,25101.0
2019-04-23 14:15:00,90.49,90.62,90.45,90.6,30913.0,69.4052,69.505,69.3746,69.4896,30913.0
2019-04-23 14:20:00,90.61,90.7,90.61,90.64,20612.0,69.4973,69.5663,69.4973,69.5203,20612.0
2019-04-23 14:25:00,90.65,90.79,90.63,90.76,24514.0,69.528,69.6353,69.5126,69.6123,24514.0
2019-04-23 14:30:00,90.76,90.77,90.63,90.7,22610.0,69.6123,69.62,69.5126,69.5663,22610.0
2019-04-23 14:35:00,90.72,90.81,90.68,90.77,29019.0,69.5817,69.6507,69.551,69.62,29019.0
2019-04-23 14:40:00,90.78,90.84,90.76,90.83,21539.0,69.6277,69.6737,69.6123,69.666,21539.0
2019-04-23 14:45:00,90.84,90.86,90.65,90.73,33427.0,69.6737,69.689,69.528,69.5893,33427.0
2019-04-23 14:50:00,90.73,90.73,90.61,90.64,22248.0,69.5893,69.5893,69.4973,69.5203,22248.0
2019-04-23 14:55:00,90.64,90.74,90.64,90.74,35966.0,69.5203,69.597,69.5203,69.597,35966.0
2019-04-23 15:00:00,90.74,90.75,90.6,90.7,43807.0,69.597,69.6047,69.4896,69.5663,43807.0
2019-04-23 15:05:00,90.7,90.74,90.67,90.7,52927.0,69.5663,69.597,69.5433,69.5663,52927.0
2019-04-23 15:10:00,90.7,90.73,90.57,90.71,47618.0,69.5663,69.5893,69.4666,69.574,47618.0
2019-04-23 15:15:00,90.71,90.77,90.67,90.72,69356.0,69.574,69.62,69.5433,69.5817,69356.0
2019-04-23 15:20:00,90.71,90.77,90.6,90.65,68345.0,69.574,69.62,69.4896,69.528,68345.0
2019-04-23 15:25:00,90.65,90.65,90.5,90.51,40959.0,69.528,69.528,69.4129,69.4206,40959.0
2019-04-23 15:30:00,90.52,90.53,90.33,90.37,47648.0,69.4283,69.4359,69.2825,69.3132,47648.0
2019-04-23 15:35:00,90.38,90.53,90.31,90.53,55008.0,69.3209,69.4359,69.2672,69.4359,55008.0
2019-04-23 15:40:00,90.52,90.63,90.47,90.58,64125.0,69.4283,69.5126,69.3899,69.4743,64125.0
2019-04-23 15:45:00,90.59,90.59,90.36,90.45,79515.0,69.4819,69.4819,69.3055,69.3746,79515.0
2019-04-23 15:50:00,90.44,90.45,90.3,90.32,114057.0,69.3669,69.3746,69.2595,69.2749,114057.0
2019-04-23 15:55:00,90.34,90.55,90.26,90.28,259809.0,69.2902,69.4513,69.2288,69.2442,259809.0
2019-04-24 09:30:00,90.43,90.43,89.25,89.4,97462.0,69.3592,69.3592,68.4542,68.5692,97462.0
2019-04-24 09:35:00,89.46,89.72,89.25,89.34,56314.0,68.6152,68.8147,68.4542,68.5232,56314.0
2019-04-24 09:40:00,89.33,89.55,89.12,89.17,45945.0,68.5155,68.6843,68.3545,68.3928,45945.0
2019-04-24 09:45:00,89.16,89.49,89.04,89.08,76125.0,68.3851,68.6383,68.2931,68.3238,76125.0
2019-04-24 09:50:00,89.1,89.14,88.68,88.8,90068.0,68.3391,68.3698,68.017,68.109,90068.0
2019-04-24 09:55:00,88.79,88.97,88.56,88.69,65164.0,68.1014,68.2394,67.9249,68.0247,65164.0
2019-04-24 10:00:00,88.69,88.75,88.12,88.26,127522.0,68.0247,68.0707,67.5875,67.6949,127522.0
2019-04-24 10:05:00,88.29,88.38,87.92,88.03,77401.0,67.7179,67.7869,67.4341,67.5184,77401.0
2019-04-24 10:10:00,88.02,88.05,87.84,87.96,66950.0,67.5108,67.5338,67.3727,67.4648,66950.0
2019-04-24 10:15:00,87.92,88.46,87.91,88.01,61342.0,67.4341,67.8482,67.4264,67.5031,61342.0
2019-04-24 10:20:00,88.03,88.11,87.89,87.98,72719.0,67.5184,67.5798,67.4111,67.4801,72719.0
2019-04-24 10:25:00,87.98,88.32,87.97,88.25,69980.0,67.4801,67.7409,67.4724,67.6872,69980.0
2019-04-24 10:30:00,88.25,88.74,88.09,88.47,184966.0,67.6872,68.063,67.5645,67.8559,184966.0
2019-04-24 10:35:00,88.43,88.86,88.42,88.73,91701.0,67.8252,68.155,67.8176,68.0553,91701.0
2019-04-24 10:40:00,88.71,88.83,88.53,88.75,92880.0,68.04,68.132,67.9019,68.0707,92880.0
2019-04-24 10:45:00,88.77,88.86,88.31,88.42,110123.0,68.086,68.155,67.7332,67.8176,110123.0
2019-04-24 10:50:00,88.44,88.8,88.39,88.8,61400.0,67.8329,68.109,67.7946,68.109,61400.0
2019-04-24 10:55:00,88.82,89.12,88.75,88.94,53606.0,68.1244,68.3545,68.0707,68.2164,53606.0
2019-04-24 11:00:00,88.95,89.02,88.83,88.89,44594.0,68.2241,68.2778,68.132,68.1781,44594.0
2019-04-24 11:05:00,88.88,89.01,88.87,88.91,51093.0,68.1704,68.2701,68.1627,68.1934,51093.0
2019-04-24 11:10:00,88.91,89.17,88.9,89.15,40962.0,68.1934,68.3928,68.1857,68.3775,40962.0
2019-04-24 11:15:00,89.12,89.2,88.88,88.89,29420.0,68.3545,68.4158,68.1704,68.1781,29420.0
2019-04-24 11:20:00,88.89,89.01,88.79,88.96,41558.0,68.1781,68.2701,68.1014,68.2317,41558.0
2019-04-24 11:25:00,88.97,89.03,88.9,88.98,23464.0,68.2394,68.2854,68.1857,68.2471,23464.0
2019-04-24 11:30:00,88.96,89.07,88.62,88.74,48957.0,68.2317,68.3161,67.971,68.063,48957.0
2019-04-24 11:35:00,88.67,88.76,88.61,88.62,23034.0,68.0093,68.0783,67.9633,67.971,23034.0
2019-04-24 11:40:00,88.61,88.62,88.42,88.48,83131.0,67.9633,67.971,67.8176,67.8636,83131.0
2019-04-24 11:45:00,88.5,88.52,88.26,88.38,25293.0,67.8789,67.8943,67.6949,67.7869,25293.0
2019-04-24 11:50:00,88.39,88.53,88.34,88.38,101807.0,67.7946,67.9019,67.7562,67.7869,101807.0
2019-04-24 11:55:00,88.39,88.55,88.36,88.45,55054.0,67.7946,67.9173,67.7716,67.8406,55054.0
2019-04-24 12:00:00,88.45,88.57,88.39,88.55,22066.0,67.8406,67.9326,67.7946,67.9173,22066.0
2019-04-24 12:05:00,88.54,88.55,88.44,88.49,16346.0,67.9096,67.9173,67.8329,67.8713,16346.0
2019-04-24 12:10:00,88.47,88.54,88.42,88.5,18335.0,67.8559,67.9096,67.8176,67.8789,18335.0
2019-04-24 12:15:00,88.5,88.52,88.35,88.39,23536.0,67.8789,67.8943,67.7639,67.7946,23536.0
2019-04-24 12:20:00,88.37,88.49,88.32,88.46,20640.0,67.7792,67.8713,67.7409,67.8482,20640.0
2019-04-24 12:25:00,88.46,88.62,88.45,88.48,27324.0,67.8482,67.971,67.8406,67.8636,27324.0
2019-04-24 12:30:00,88.47,88.58,88.43,88.49,19910.0,67.8559,67.9403,67.8252,67.8713,19910.0
2019-04-24 12:35:00,88.46,88.49,88.36,88.44,21812.0,67.8482,67.8713,67.7716,67.8329,21812.0
2019-04-24 12:40:00,88.46,88.61,88.4,88.55,16308.0,67.8482,67.9633,67.8022,67.9173,16308.0
2019-04-24 12:45:00,88.54,88.59,88.47,88.56,11843.0,67.9096,67.948,67.8559,67.9249,11843.0
2019-04-24 12:50:00,88.57,88.64,88.49,88.55,25348.0,67.9326,67.9863,67.8713,67.9173,25348.0
2019-04-24 12:55:00,88.54,88.61,88.44,88.58,14044.0,67.9096,67.9633,67.8329,67.9403,14044.0
2019-04-24 13:00:00,88.59,88.59,88.32,88.41,28941.0,67.948,67.948,67.7409,67.8099,28941.0
2019-04-24 13:05:00,88.41,88.42,88.31,88.4,17550.0,67.8099,67.8176,67.7332,67.8022,17550.0
2019-04-24 13:10:00,88.39,88.39,88.26,88.35,18357.0,67.7946,67.7946,67.6949,67.7639,18357.0
2019-04-24 13:15:00,88.35,88.52,88.33,88.51,26398.0,67.7639,67.8943,67.7485,67.8866,26398.0
2019-04-24 13:20:00,88.51,88.61,88.4,88.56,67503.0,67.8866,67.9633,67.8022,67.9249,67503.0
2019-04-24 13:25:00,88.55,88.6,88.46,88.54,75979.0,67.9173,67.9556,67.8482,67.9096,75979.0
2019-04-24 13:30:00,88.54,88.54,88.41,88.48,35030.0,67.9096,67.9096,67.8099,67.8636,35030.0
2019-04-24 13:35:00,88.47,88.47,88.34,88.46,20338.0,67.8559,67.8559,67.7562,67.8482,20338.0
2019-04-24 13:40:00,88.47,88.49,88.31,88.31,19972.0,67.8559,67.8713,67.7332,67.7332,19972.0
2019-04-24 13:45:00,88.3,88.32,88.25,88.28,22015.0,67.7255,67.7409,67.6872,67.7102,22015.0
2019-04-24 13:50:00,88.26,88.35,88.25,88.33,20487.0,67.6949,67.7639,67.6872,67.7485,20487.0
2019-04-24 13:55:00,88.34,88.44,88.32,88.36,27075.0,67.7562,67.8329,67.7409,67.7716,27075.0
2019-04-24 14:00:00,88.36,88.44,88.33,88.36,27739.0,67.7716,67.8329,67.7485,67.7716,27739.0
2019-04-24 14:05:00,88.35,88.45,88.32,88.37,21654.0,67.7639,67.8406,67.7409,67.7792,21654.0
2019-04-24 14:10:00,88.37,88.42,88.33,88.35,13789.0,67.7792,67.8176,67.7485,67.7639,13789.0
2019-04-24 14:15:00,88.36,88.56,88.34,88.52,14997.0,67.7716,67.9249,67.7562,67.8943,14997.0
2019-04-24 14:20:00,88.52,88.54,88.4,88.54,32690.0,67.8943,67.9096,67.8022,67.9096,32690.0
2019-04-24 14:25:00,88.52,88.52,88.45,88.47,29770.0,67.8943,67.8943,67.8406,67.8559,29770.0
2019-04-24 14:30:00,88.45,88.46,88.31,88.39,21350.0,67.8406,67.8482,67.7332,67.7946,21350.0
2019-04-24 14:35:00,88.37,88.38,88.21,88.25,21814.0,67.7792,67.7869,67.6565,67.6872,21814.0
2019-04-24 14:40:00,88.25,88.37,88.25,88.28,32757.0,67.6872,67.7792,67.6872,67.7102,32757.0
2019-04-24 14:45:00,88.28,88.28,88.12,88.16,24209.0,67.7102,67.7102,67.5875,67.6182,24209.0
2019-04-24 14:50:00,88.15,88.16,88.05,88.08,51759.0,67.6105,67.6182,67.5338,67.5568,51759.0
2019-04-24 14:55:00,88.09,88.26,88.05,88.26,31218.0,67.5645,67.6949,67.5338,67.6949,31218.0
2019-04-24 15:00:00,88.26,88.27,88.14,88.15,40269.0,67.6949,67.7025,67.6028,67.6105,40269.0
2019-04-24 15:05:00,88.15,88.24,88.1,88.11,40090.0,67.6105,67.6795,67.5721,67.5798,40090.0
2019-04-24 15:10:00,88.1,88.15,87.96,87.98,59339.0,67.5721,67.6105,67.4648,67.4801,59339.0
2019-04-24 15:15:00,87.99,88.09,87.98,88.06,56550.0,67.4878,67.5645,67.4801,67.5415,56550.0
2019-04-24 15:20:00,88.05,88.15,87.88,88.13,35731.0,67.5338,67.6105,67.4034,67.5951,35731.0
2019-04-24 15:25:00,88.13,88.13,87.96,87.98,53739.0,67.5951,67.5951,67.4648,67.4801,53739.0
2019-04-24 15:30:00,87.98,88.04,87.94,88.04,60547.0,67.4801,67.5261,67.4494,67.5261,60547.0
2019-04-24 15:35:00,88.05,88.05,87.94,87.98,50391.0,67.5338,67.5338,67.4494,67.4801,50391.0
2019-04-24 15:40:00,88.0,88.14,87.96,88.13,51274.0,67.4954,67.6028,67.4648,67.5951,51274.0
2019-04-24 15:45:00,88.13,88.19,88.04,88.07,62176.0,67.5951,67.6412,67.5261,67.5491,62176.0
2019-04-24 15:50:00,88.06,88.07,87.78,87.86,160640.0,67.5415,67.5491,67.3267,67.3881,160640.0
2019-04-24 15:55:00,87.86,87.94,87.61,87.77,289431.0,67.3881,67.4494,67.1963,67.319,289431.0
2019-04-25 09:30:00,87.75,88.75,87.64,88.75,130234.0,67.3037,68.0707,67.2193,68.0707,130234.0
2019-04-25 09:35:00,88.62,89.29,88.62,88.78,71787.0,67.971,68.4849,67.971,68.0937,71787.0
2019-04-25 09:40:00,88.84,89.02,88.38,88.46,94626.0,68.1397,68.2778,67.7869,67.8482,94626.0
2019-04-25 09:45:00,88.5,88.63,88.39,88.57,41387.0,67.8789,67.9786,67.7946,67.9326,41387.0
2019-04-25 09:50:00,88.57,89.53,88.49,89.48,69901.0,67.9326,68.6689,67.8713,68.6306,69901.0
2019-04-25 09:55:00,89.44,89.99,89.43,89.84,62332.0,68.5999,69.0217,68.5922,68.9067,62332.0
2019-04-25 10:00:00,89.92,90.41,89.83,90.38,70775.0,68.9681,69.3439,68.899,69.3209,70775.0
2019-04-25 10:05:00,90.38,90.53,90.04,90.36,70840.0,69.3209,69.4359,69.0601,69.3055,70840.0
2019-04-25 10:10:00,90.36,90.49,89.76,89.84,39695.0,69.3055,69.4052,68.8453,68.9067,39695.0
2019-04-25 10:15:00,89.82,90.08,89.47,89.52,67019.0,68.8914,69.0908,68.6229,68.6613,67019.0
2019-04-25 10:20:00,89.59,89.68,89.39,89.5,52447.0,68.715,68.784,68.5616,68.6459,52447.0
2019-04-25 10:25:00,89.52,89.56,89.3,89.47,60953.0,68.6613,68.6919,68.4925,68.6229,60953.0
2019-04-25 10:30:00,89.47,89.47,89.02,89.05,27005.0,68.6229,68.6229,68.2778,68.3008,27005.0
2019-04-25 10:35:00,89.07,89.33,88.84,89.2,90336.0,68.3161,68.5155,68.1397,68.4158,90336.0
2019-04-25 10:40:00,89.22,89.22,88.66,88.73,37032.0,68.4312,68.4312,68.0016,68.0553,37032.0
2019-04-25 10:45:00,88.73,88.79,88.53,88.75,51889.0,68.0553,68.1014,67.9019,68.0707,51889.0
2019-04-25 10:50:00,88.76,88.77,88.34,88.34,42942.0,68.0783,68.086,67.7562,67.7562,42942.0
2019-04-25 10:55:00,88.36,88.49,88.19,88.42,38605.0,67.7716,67.8713,67.6412,67.8176,38605.0
2019-04-25 11:00:00,88.41,88.73,88.24,88.64,32784.0,67.8099,68.0553,67.6795,67.9863,32784.0
2019-04-25 11:05:00,88.6,89.08,88.6,88.97,44341.0,67.9556,68.3238,67.9556,68.2394,44341.0
2019-04-25 11:10:00,88.97,89.32,88.91,89.25,29479.0,68.2394,68.5079,68.1934,68.4542,29479.0
2019-04-25 11:15:00,89.28,89.65,89.2,89.45,52216.0,68.4772,68.761,68.4158,68.6076,52216.0
2019-04-25 11:20:00,89.45,89.72,89.44,89.56,42435.0,68.6076,68.8147,68.5999,68.6919,42435.0
2019-04-25 11:25:00,89.62,89.86,89.48,89.82,112312.0,68.738,68.922,68.6306,68.8914,112312.0
2019-04-25 11:30:00,89.84,89.91,89.75,89.9,33894.0,68.9067,68.9604,68.8377,68.9527,33894.0
2019-04-25 11:35:00,89.92,90.09,89.78,90.09,65531.0,68.9681,69.0984,68.8607,69.0984,65531.0
2019-04-25 11:40:00,90.09,90.41,90.09,90.35,79098.0,69.0984,69.3439,69.0984,69.2979,79098.0
2019-04-25 11:45:00,90.33,90.4,90.09,90.36,24184.0,69.2825,69.3362,69.0984,69.3055,24184.0
2019-04-25 11:50:00,90.36,90.38,90.11,90.23,28220.0,69.3055,69.3209,69.1138,69.2058,28220.0
2019-04-25 11:55:00,90.2,90.36,90.2,90.34,16251.0,69.1828,69.3055,69.1828,69.2902,16251.0
2019-04-25 12:00:00,90.35,90.74,90.34,90.57,66365.0,69.2979,69.597,69.2902,69.4666,66365.0
2019-04-25 12:05:00,90.59,90.74,90.41,90.74,52057.0,69.4819,69.597,69.3439,69.597,52057.0
2019-04-25 12:10:00,90.73,90.97,90.72,90.88,27346.0,69.5893,69.7734,69.5817,69.7044,27346.0
2019-04-25 12:15:00,90.86,90.94,90.62,90.72,29910.0,69.689,69.7504,69.505,69.5817,29910.0
2019-04-25 12:20:00,90.7,90.82,90.61,90.74,30977.0,69.5663,69.6584,69.4973,69.597,30977.0
2019-04-25 12:25:00,90.72,90.82,90.71,90.73,33953.0,69.5817,69.6584,69.574,69.5893,33953.0
2019-04-25 12:30:00,90.72,90.99,90.72,90.95,41545.0,69.5817,69.7887,69.5817,69.7581,41545.0
2019-04-25 12:35:00,90.96,91.02,90.77,90.79,21052.0,69.7657,69.8118,69.62,69.6353,21052.0
2019-04-25 12:40:00,90.79,91.16,90.76,91.13,26948.0,69.6353,69.9191,69.6123,69.8961,26948.0
2019-04-25 12:45:00,91.13,91.41,91.07,91.41,42677.0,69.8961,70.1109,69.8501,70.1109,42677.0
2019-04-25 12:50:00,91.4,91.53,91.28,91.46,34574.0,70.1032,70.2029,70.0112,70.1492,34574.0
2019-04-25 12:55:00,91.46,91.52,91.13,91.5,64843.0,70.1492,70.1953,69.8961,70.1799,64843.0
2019-04-25 13:00:00,91.52,91.67,91.51,91.56,47326.0,70.1953,70.3103,70.1876,70.2259,47326.0
2019-04-25 13:05:00,91.56,91.59,91.28,91.33,35626.0,70.2259,70.2489,70.0112,70.0495,35626.0
2019-04-25 13:10:00,91.33,91.63,91.32,91.61,48454.0,70.0495,70.2796,70.0419,70.2643,48454.0
2019-04-25 13:15:00,91.61,91.92,91.59,91.82,51422.0,70.2643,70.502,70.2489,70.4253,51422.0
2019-04-25 13:20:00,91.83,92.35,91.81,92.35,99187.0,70.433,70.8319,70.4177,70.8319,99187.0
2019-04-25 13:25:00,92.34,92.51,92.23,92.5,102352.0,70.8242,70.9546,70.7398,70.9469,102352.0
2019-04-25 13:30:00,92.51,92.7,92.37,92.7,199667.0,70.9546,71.1003,70.8472,71.1003,199667.0
2019-04-25 13:35:00,92.68,92.7,92.36,92.4,59142.0,71.085,71.1003,70.8395,70.8702,59142.0
2019-04-25 13:40:00,92.4,92.4,91.91,91.96,107968.0,70.8702,70.8702,70.4944,70.5327,107968.0
2019-04-25 13:45:00,91.95,92.0,91.74,91.81,31981.0,70.5251,70.5634,70.364,70.4177,31981.0
2019-04-25 13:50:00,91.8,92.01,91.8,91.82,25225.0,70.41,70.5711,70.41,70.4253,25225.0
2019-04-25 13:55:00,91.81,91.96,91.81,91.86,22051.0,70.4177,70.5327,70.4177,70.456,22051.0
2019-04-25 14:00:00,91.87,91.93,91.74,91.86,34066.0,70.4637,70.5097,70.364,70.456,34066.0
2019-04-25 14:05:00,91.86,91.87,91.7,91.81,39439.0,70.456,70.4637,70.3333,70.4177,39439.0
2019-04-25 14:10:00,91.82,91.82,91.63,91.66,37735.0,70.4253,70.4253,70.2796,70.3026,37735.0
2019-04-25 14:15:00,91.65,91.7,91.47,91.62,46288.0,70.295,70.3333,70.1569,70.2719,46288.0
2019-04-25 14:20:00,91.62,91.62,91.45,91.56,34881.0,70.2719,70.2719,70.1416,70.2259,34881.0
2019-04-25 14:25:00,91.56,91.62,91.44,91.46,26638.0,70.2259,70.2719,70.1339,70.1492,26638.0
2019-04-25 14:30:00,91.46,91.48,91.24,91.34,42885.0,70.1492,70.1646,69.9805,70.0572,42885.0
2019-04-25 14:35:00,91.34,91.36,91.24,91.29,32923.0,70.0572,70.0725,69.9805,70.0188,32923.0
2019-04-25 14:40:00,91.3,91.48,91.27,91.38,21446.0,70.0265,70.1646,70.0035,70.0879,21446.0
2019-04-25 14:45:00,91.38,91.54,91.37,91.5,26096.0,70.0879,70.2106,70.0802,70.1799,26096.0
2019-04-25 14:50:00,91.5,91.73,91.48,91.7,35147.0,70.1799,70.3563,70.1646,70.3333,35147.0
2019-04-25 14:55:00,91.69,91.7,91.58,91.66,36954.0,70.3256,70.3333,70.2413,70.3026,36954.0
2019-04-25 15:00:00,91.63,91.81,91.63,91.67,39264.0,70.2796,70.4177,70.2796,70.3103,39264.0
2019-04-25 15:05:00,91.65,91.74,91.6,91.63,42577.0,70.295,70.364,70.2566,70.2796,42577.0
2019-04-25 15:10:00,91.64,91.84,91.62,91.68,105614.0,70.2873,70.4407,70.2719,70.318,105614.0
2019-04-25 15:15:00,91.66,91.69,91.45,91.49,64986.0,70.3026,70.3256,70.1416,70.1722,64986.0
2019-04-25 15:20:00,91.5,91.5,91.24,91.28,40444.0,70.1799,70.1799,69.9805,70.0112,40444.0
2019-04-25 15:25:00,91.28,91.51,91.24,91.51,58682.0,70.0112,70.1876,69.9805,70.1876,58682.0
2019-04-25 15:30:00,91.53,91.61,91.5,91.54,67577.0,70.2029,70.2643,70.1799,70.2106,67577.0
2019-04-25 15:35:00,91.54,91.54,91.29,91.31,59442.0,70.2106,70.2106,70.0188,70.0342,59442.0
2019-04-25 15:40:00,91.32,91.36,91.19,91.29,90488.0,70.0419,70.0725,69.9421,70.0188,90488.0
2019-04-25 15:45:00,91.29,91.3,90.93,90.97,115968.0,70.0188,70.0265,69.7427,69.7734,115968.0
2019-04-25 15:50:00,90.97,91.08,90.76,90.77,143676.0,69.7734,69.8578,69.6123,69.62,143676.0
2019-04-25 15:55:00,90.78,91.27,90.44,90.77,483362.0,69.6277,70.0035,69.3669,69.62,483362.0
2019-04-26 09:30:00,90.28,90.64,89.69,89.69,115211.0,69.2442,69.5203,68.7917,68.7917,115211.0
2019-04-26 09:35:00,89.69,89.97,89.51,89.71,44170.0,68.7917,69.0064,68.6536,68.807,44170.0
2019-04-26 09:40:00,89.75,89.85,89.58,89.64,50474.0,68.8377,68.9144,68.7073,68.7533,50474.0
2019-04-26 09:45:00,89.65,90.0,89.64,89.99,71459.0,68.761,69.0294,68.7533,69.0217,71459.0
2019-04-26 09:50:00,90.01,90.51,89.94,90.33,72371.0,69.0371,69.4206,68.9834,69.2825,72371.0
2019-04-26 09:55:00,90.29,90.39,89.77,89.78,33988.0,69.2518,69.3285,68.853,68.8607,33988.0
2019-04-26 10:00:00,89.78,89.87,89.66,89.69,20236.0,68.8607,68.9297,68.7686,68.7917,20236.0
2019-04-26 10:05:00,89.7,89.83,89.66,89.74,30262.0,68.7993,68.899,68.7686,68.83,30262.0
2019-04-26 10:10:00,89.71,89.92,89.67,89.77,18273.0,68.807,68.9681,68.7763,68.853,18273.0
2019-04-26 10:15:00,89.77,89.84,89.68,89.78,22863.0,68.853,68.9067,68.784,68.8607,22863.0
2019-04-26 10:20:00,89.69,89.92,89.69,89.85,12621.0,68.7917,68.9681,68.7917,68.9144,12621.0
2019-04-26 10:25:00,89.86,90.02,89.79,90.01,36177.0,68.922,69.0448,68.8684,69.0371,36177.0
2019-04-26 10:30:00,90.05,90.19,89.92,90.07,47805.0,69.0678,69.1751,68.9681,69.0831,47805.0
2019-04-26 10:35:00,90.1,90.17,89.95,90.02,24505.0,69.1061,69.1598,68.9911,69.0448,24505.0
2019-04-26 10:40:00,90.0,90.12,89.8,89.82,34560.0,69.0294,69.1215,68.876,68.8914,34560.0
2019-04-26 10:45:00,89.81,89.91,89.73,89.84,26668.0,68.8837,68.9604,68.8223,68.9067,26668.0
2019-04-26 10:50:00,89.83,89.89,89.68,89.72,41956.0,68.899,68.9451,68.784,68.8147,41956.0
2019-04-26 10:55:00,89.75,89.82,89.51,89.57,111228.0,68.8377,68.8914,68.6536,68.6996,111228.0
2019-04-26 11:00:00,89.57,89.6,89.01,89.04,101904.0,68.6996,68.7226,68.2701,68.2931,101904.0
2019-04-26 11:05:00,89.02,89.29,89.02,89.29,63229.0,68.2778,68.4849,68.2778,68.4849,63229.0
2019-04-26 11:10:00,89.31,89.48,89.25,89.48,17784.0,68.5002,68.6306,68.4542,68.6306,17784.0
2019-04-26 11:15:00,89.46,89.72,89.41,89.72,24693.0,68.6152,68.8147,68.5769,68.8147,24693.0
2019-04-26 11:20:00,89.72,89.85,89.61,89.77,13796.0,68.8147,68.9144,68.7303,68.853,13796.0
2019-04-26 11:25:00,89.75,89.76,89.57,89.73,13488.0,68.8377,68.8453,68.6996,68.8223,13488.0
2019-04-26 11:30:00,89.72,89.72,89.51,89.56,17245.0,68.8147,68.8147,68.6536,68.6919,17245.0
2019-04-26 11:35:00,89.56,89.67,89.54,89.61,12906.0,68.6919,68.7763,68.6766,68.7303,12906.0
2019-04-26 11:40:00,89.59,89.67,89.5,89.58,22569.0,68.715,68.7763,68.6459,68.7073,22569.0
2019-04-26 11:45:00,89.58,89.92,89.55,89.88,25732.0,68.7073,68.9681,68.6843,68.9374,25732.0
2019-04-26 11:50:00,89.84,89.89,89.76,89.86,15391.0,68.9067,68.9451,68.8453,68.922,15391.0
2019-04-26 11:55:00,89.86,89.9,89.64,89.64,15812.0,68.922,68.9527,68.7533,68.7533,15812.0
2019-04-26 12:00:00,89.65,89.88,89.63,89.76,18665.0,68.761,68.9374,68.7456,68.8453,18665.0
2019-04-26 12:05:00,89.74,89.96,89.7,89.96,14815.0,68.83,68.9987,68.7993,68.9987,14815.0
2019-04-26 12:10:00,89.99,90.04,89.88,89.88,16957.0,69.0217,69.0601,68.9374,68.9374,16957.0
2019-04-26 12:15:00,89.87,89.95,89.84,89.92,11238.0,68.9297,68.9911,68.9067,68.9681,11238.0
2019-04-26 12:20:00,89.89,90.0,89.78,89.78,18893.0,68.9451,69.0294,68.8607,68.8607,18893.0
2019-04-26 12:25:00,89.79,89.82,89.75,89.81,25407.0,68.8684,68.8914,68.8377,68.8837,25407.0
2019-04-26 12:30:00,89.81,89.82,89.74,89.75,9503.0,68.8837,68.8914,68.83,68.8377,9503.0
2019-04-26 12:35:00,89.77,89.77,89.5,89.6,16064.0,68.853,68.853,68.6459,68.7226,16064.0
2019-04-26 12:40:00,89.57,89.65,89.55,89.61,13343.0,68.6996,68.761,68.6843,68.7303,13343.0
2019-04-26 12:45:00,89.6,89.7,89.59,89.65,12231.0,68.7226,68.7993,68.715,68.761,12231.0
2019-04-26 12:50:00,89.63,89.68,89.61,89.66,14332.0,68.7456,68.784,68.7303,68.7686,14332.0
2019-04-26 12:55:00,89.64,89.65,89.55,89.55,13308.0,68.7533,68.761,68.6843,68.6843,13308.0
2019-04-26 13:00:00,89.56,89.62,89.42,89.5,14717.0,68.6919,68.738,68.5846,68.6459,14717.0
2019-04-26 13:05:00,89.49,89.58,89.38,89.56,17449.0,68.6383,68.7073,68.5539,68.6919,17449.0
2019-04-26 13:10:00,89.57,89.59,89.46,89.53,21929.0,68.6996,68.715,68.6152,68.6689,21929.0
2019-04-26 13:15:00,89.52,89.52,89.45,89.51,16586.0,68.6613,68.6613,68.6076,68.6536,16586.0
2019-04-26 13:20:00,89.48,89.52,89.42,89.44,22799.0,68.6306,68.6613,68.5846,68.5999,22799.0
2019-04-26 13:25:00,89.45,89.52,89.4,89.49,39662.0,68.6076,68.6613,68.5692,68.6383,39662.0
2019-04-26 13:30:00,89.5,89.62,89.47,89.61,11558.0,68.6459,68.738,68.6229,68.7303,11558.0
2019-04-26 13:35:00,89.62,89.63,89.52,89.62,11545.0,68.738,68.7456,68.6613,68.738,11545.0
2019-04-26 13:40:00,89.62,89.63,89.48,89.62,15167.0,68.738,68.7456,68.6306,68.738,15167.0
2019-04-26 13:45:00,89.62,89.65,89.57,89.59,7655.0,68.738,68.761,68.6996,68.715,7655.0
2019-04-26 13:50:00,89.6,89.61,89.49,89.54,10502.0,68.7226,68.7303,68.6383,68.6766,10502.0
2019-04-26 13:55:00,89.51,89.64,89.51,89.57,13200.0,68.6536,68.7533,68.6536,68.6996,13200.0
2019-04-26 14:00:00,89.58,89.58,89.33,89.38,13173.0,68.7073,68.7073,68.5155,68.5539,13173.0
2019-04-26 14:05:00,89.38,89.42,89.31,89.41,15848.0,68.5539,68.5846,68.5002,68.5769,15848.0
2019-04-26 14:10:00,89.43,89.44,89.37,89.39,14516.0,68.5922,68.5999,68.5462,68.5616,14516.0
2019-04-26 14:15:00,89.4,89.52,89.37,89.51,23197.0,68.5692,68.6613,68.5462,68.6536,23197.0
2019-04-26 14:20:00,89.5,89.74,89.49,89.64,34139.0,68.6459,68.83,68.6383,68.7533,34139.0
2019-04-26 14:25:00,89.63,89.71,89.58,89.6,14341.0,68.7456,68.807,68.7073,68.7226,14341.0
2019-04-26 14:30:00,89.57,89.84,89.57,89.79,20299.0,68.6996,68.9067,68.6996,68.8684,20299.0
2019-04-26 14:35:00,89.78,89.82,89.64,89.69,15120.0,68.8607,68.8914,68.7533,68.7917,15120.0
2019-04-26 14:40:00,89.68,89.68,89.52,89.61,17536.0,68.784,68.784,68.6613,68.7303,17536.0
2019-04-26 14:45:00,89.59,89.65,89.54,89.54,13618.0,68.715,68.761,68.6766,68.6766,13618.0
2019-04-26 14:50:00,89.52,89.62,89.48,89.52,18155.0,68.6613,68.738,68.6306,68.6613,18155.0
2019-04-26 14:55:00,89.51,89.62,89.49,89.5,12459.0,68.6536,68.738,68.6383,68.6459,12459.0
2019-04-26 15:00:00,89.52,89.72,89.51,89.7,19395.0,68.6613,68.8147,68.6536,68.7993,19395.0
2019-04-26 15:05:00,89.7,89.73,89.5,89.5,18140.0,68.7993,68.8223,68.6459,68.6459,18140.0
2019-04-26 15:10:00,89.52,89.6,89.48,89.6,25060.0,68.6613,68.7226,68.6306,68.7226,25060.0
2019-04-26 15:15:00,89.61,89.67,89.58,89.61,21018.0,68.7303,68.7763,68.7073,68.7303,21018.0
2019-04-26 15:20:00,89.61,89.64,89.56,89.59,26669.0,68.7303,68.7533,68.6919,68.715,26669.0
2019-04-26 15:25:00,89.59,89.74,89.57,89.67,28583.0,68.715,68.83,68.6996,68.7763,28583.0
2019-04-26 15:30:00,89.68,89.88,89.67,89.86,27567.0,68.784,68.9374,68.7763,68.922,27567.0
2019-04-26 15:35:00,89.86,90.09,89.85,90.09,27067.0,68.922,69.0984,68.9144,69.0984,27067.0
2019-04-26 15:40:00,90.09,90.13,89.98,90.06,23619.0,69.0984,69.1291,69.0141,69.0754,23619.0
2019-04-26 15:45:00,90.06,90.07,89.93,89.95,37002.0,69.0754,69.0831,68.9757,68.9911,37002.0
2019-04-26 15:50:00,89.94,90.03,89.91,90.03,46797.0,68.9834,69.0524,68.9604,69.0524,46797.0
2019-04-26 15:55:00,90.02,90.12,89.93,90.08,138193.0,69.0448,69.1215,68.9757,69.0908,138193.0
2019-04-29 09:30:00,90.2,90.2,89.55,89.77,104011.0,69.1828,69.1828,68.6843,68.853,104011.0
2019-04-29 09:35:00,89.8,89.8,89.35,89.61,30729.0,68.876,68.876,68.5309,68.7303,30729.0
2019-04-29 09:40:00,89.62,90.19,89.47,90.18,43754.0,68.738,69.1751,68.6229,69.1675,43754.0
2019-04-29 09:45:00,90.18,90.39,90.08,90.26,21142.0,69.1675,69.3285,69.0908,69.2288,21142.0
2019-04-29 09:50:00,90.29,90.42,89.97,89.97,25024.0,69.2518,69.3516,69.0064,69.0064,25024.0
2019-04-29 09:55:00,89.96,89.98,89.66,89.66,22379.0,68.9987,69.0141,68.7686,68.7686,22379.0
2019-04-29 10:00:00,89.68,90.07,89.68,89.98,32932.0,68.784,69.0831,68.784,69.0141,32932.0
2019-04-29 10:05:00,90.0,90.06,89.68,89.68,32275.0,69.0294,69.0754,68.784,68.784,32275.0
2019-04-29 10:10:00,89.65,89.69,89.44,89.45,52484.0,68.761,68.7917,68.5999,68.6076,52484.0
2019-04-29 10:15:00,89.46,89.78,89.4,89.76,23999.0,68.6152,68.8607,68.5692,68.8453,23999.0
2019-04-29 10:20:00,89.76,89.84,89.56,89.71,28891.0,68.8453,68.9067,68.6919,68.807,28891.0
2019-04-29 10:25:00,89.71,89.78,89.4,89.51,40360.0,68.807,68.8607,68.5692,68.6536,40360.0
2019-04-29 10:30:00,89.51,89.77,89.51,89.77,23874.0,68.6536,68.853,68.6536,68.853,23874.0
2019-04-29 10:35:00,89.74,89.93,89.68,89.85,43348.0,68.83,68.9757,68.784,68.9144,43348.0
2019-04-29 10:40:00,89.84,89.91,89.74,89.87,18715.0,68.9067,68.9604,68.83,68.9297,18715.0
2019-04-29 10:45:00,89.89,90.09,89.89,90.02,31348.0,68.9451,69.0984,68.9451,69.0448,31348.0
2019-04-29 10:50:00,90.01,90.05,89.74,89.8,19177.0,69.0371,69.0678,68.83,68.876,19177.0
2019-04-29 10:55:00,89.78,89.84,89.56,89.56,24365.0,68.8607,68.9067,68.6919,68.6919,24365.0
2019-04-29 11:00:00,89.56,89.73,89.43,89.68,34829.0,68.6919,68.8223,68.5922,68.784,34829.0
2019-04-29 11:05:00,89.69,89.69,89.45,89.52,27072.0,68.7917,68.7917,68.6076,68.6613,27072.0
2019-04-29 11:10:00,89.52,89.52,89.22,89.3,19515.0,68.6613,68.6613,68.4312,68.4925,19515.0
2019-04-29 11:15:00,89.28,89.32,89.12,89.25,21330.0,68.4772,68.5079,68.3545,68.4542,21330.0
2019-04-29 11:20:00,89.25,89.37,89.22,89.28,26046.0,68.4542,68.5462,68.4312,68.4772,26046.0
2019-04-29 11:25:00,89.28,89.29,89.15,89.15,17705.0,68.4772,68.4849,68.3775,68.3775,17705.0
2019-04-29 11:30:00,89.16,89.3,89.14,89.27,15648.0,68.3851,68.4925,68.3698,68.4695,15648.0
2019-04-29 11:35:00,89.29,89.38,89.24,89.33,16639.0,68.4849,68.5539,68.4465,68.5155,16639.0
2019-04-29 11:40:00,89.32,89.39,89.25,89.36,11055.0,68.5079,68.5616,68.4542,68.5385,11055.0
2019-04-29 11:45:00,89.36,89.4,89.21,89.24,17180.0,68.5385,68.5692,68.4235,68.4465,17180.0
2019-04-29 11:50:00,89.24,89.35,89.22,89.3,8955.0,68.4465,68.5309,68.4312,68.4925,8955.0
2019-04-29 11:55:00,89.29,89.41,89.25,89.35,14309.0,68.4849,68.5769,68.4542,68.5309,14309.0
2019-04-29 12:00:00,89.35,89.44,89.31,89.43,23469.0,68.5309,68.5999,68.5002,68.5922,23469.0
2019-04-29 12:05:00,89.42,89.45,89.3,89.34,10996.0,68.5846,68.6076,68.4925,68.5232,10996.0
2019-04-29 12:10:00,89.36,89.43,89.36,89.43,10669.0,68.5385,68.5922,68.5385,68.5922,10669.0
2019-04-29 12:15:00,89.43,89.46,89.33,89.36,11962.0,68.5922,68.6152,68.5155,68.5385,11962.0
2019-04-29 12:20:00,89.37,89.55,89.36,89.48,14157.0,68.5462,68.6843,68.5385,68.6306,14157.0
2019-04-29 12:25:00,89.48,89.49,89.4,89.48,14036.0,68.6306,68.6383,68.5692,68.6306,14036.0
2019-04-29 12:30:00,89.47,89.54,89.43,89.46,11672.0,68.6229,68.6766,68.5922,68.6152,11672.0
2019-04-29 12:35:00,89.47,89.64,89.46,89.53,14341.0,68.6229,68.7533,68.6152,68.6689,14341.0
2019-04-29 12:40:00,89.5,89.6,89.47,89.51,30976.0,68.6459,68.7226,68.6229,68.6536,30976.0
2019-04-29 12:45:00,89.51,89.67,89.51,89.63,10397.0,68.6536,68.7763,68.6536,68.7456,10397.0
2019-04-29 12:50:00,89.62,89.69,89.56,89.69,12073.0,68.738,68.7917,68.6919,68.7917,12073.0
2019-04-29 12:55:00,89.7,89.72,89.58,89.6,12511.0,68.7993,68.8147,68.7073,68.7226,12511.0
2019-04-29 13:00:00,89.59,89.76,89.59,89.73,10714.0,68.715,68.8453,68.715,68.8223,10714.0
2019-04-29 13:05:00,89.74,89.74,89.64,89.65,7410.0,68.83,68.83,68.7533,68.761,7410.0
2019-04-29 13:10:00,89.64,89.74,89.62,89.74,12221.0,68.7533,68.83,68.738,68.83,12221.0
2019-04-29 13:15:00,89.75,89.85,89.73,89.73,12629.0,68.8377,68.9144,68.8223,68.8223,12629.0
2019-04-29 13:20:00,89.75,89.9,89.74,89.84,26324.0,68.8377,68.9527,68.83,68.9067,26324.0
2019-04-29 13:25:00,89.86,89.87,89.77,89.79,11670.0,68.922,68.9297,68.853,68.8684,11670.0
2019-04-29 13:30:00,89.79,89.82,89.72,89.78,19089.0,68.8684,68.8914,68.8147,68.8607,19089.0
2019-04-29 13:35:00,89.78,89.82,89.72,89.73,9124.0,68.8607,68.8914,68.8147,68.8223,9124.0
2019-04-29 13:40:00,89.74,89.74,89.56,89.58,22329.0,68.83,68.83,68.6919,68.7073,22329.0
2019-04-29 13:45:00,89.58,89.72,89.57,89.71,16963.0,68.7073,68.8147,68.6996,68.807,16963.0
2019-04-29 13:50:00,89.72,89.75,89.62,89.66,8887.0,68.8147,68.8377,68.738,68.7686,8887.0
2019-04-29 13:55:00,89.67,89.67,89.57,89.61,17554.0,68.7763,68.7763,68.6996,68.7303,17554.0
2019-04-29 14:00:00,89.62,89.7,89.59,89.61,13921.0,68.738,68.7993,68.715,68.7303,13921.0
2019-04-29 14:05:00,89.6,89.71,89.55,89.71,10421.0,68.7226,68.807,68.6843,68.807,10421.0
2019-04-29 14:10:00,89.7,89.7,89.56,89.57,11984.0,68.7993,68.7993,68.6919,68.6996,11984.0
2019-04-29 14:15:00,89.56,89.62,89.56,89.62,11960.0,68.6919,68.738,68.6919,68.738,11960.0
2019-04-29 14:20:00,89.61,89.66,89.58,89.65,16649.0,68.7303,68.7686,68.7073,68.761,16649.0
2019-04-29 14:25:00,89.64,89.64,89.55,89.57,30431.0,68.7533,68.7533,68.6843,68.6996,30431.0
2019-04-29 14:30:00,89.57,89.64,89.54,89.59,25976.0,68.6996,68.7533,68.6766,68.715,25976.0
2019-04-29 14:35:00,89.6,89.61,89.54,89.54,21047.0,68.7226,68.7303,68.6766,68.6766,21047.0
2019-04-29 14:40:00,89.53,89.63,89.48,89.55,23510.0,68.6689,68.7456,68.6306,68.6843,23510.0
2019-04-29 14:45:00,89.56,89.63,89.55,89.6,16951.0,68.6919,68.7456,68.6843,68.7226,16951.0
2019-04-29 14:50:00,89.59,89.7,89.54,89.63,33090.0,68.715,68.7993,68.6766,68.7456,33090.0
2019-04-29 14:55:00,89.64,89.64,89.57,89.59,24988.0,68.7533,68.7533,68.6996,68.715,24988.0
2019-04-29 15:00:00,89.61,89.64,89.59,89.6,19378.0,68.7303,68.7533,68.715,68.7226,19378.0
2019-04-29 15:05:00,89.59,89.64,89.57,89.63,14600.0,68.715,68.7533,68.6996,68.7456,14600.0
2019-04-29 15:10:00,89.64,89.8,89.62,89.78,20458.0,68.7533,68.876,68.738,68.8607,20458.0
2019-04-29 15:15:00,89.79,89.85,89.73,89.81,23927.0,68.8684,68.9144,68.8223,68.8837,23927.0
2019-04-29 15:20:00,89.82,89.87,89.63,89.64,20594.0,68.8914,68.9297,68.7456,68.7533,20594.0
2019-04-29 15:25:00,89.64,89.7,89.6,89.7,27461.0,68.7533,68.7993,68.7226,68.7993,27461.0
2019-04-29 15:30:00,89.69,89.73,89.62,89.64,30506.0,68.7917,68.8223,68.738,68.7533,30506.0
2019-04-29 15:35:00,89.64,89.7,89.63,89.68,36278.0,68.7533,68.7993,68.7456,68.784,36278.0
2019-04-29 15:40:00,89.67,89.7,89.63,89.65,30772.0,68.7763,68.7993,68.7456,68.761,30772.0
2019-04-29 15:45:00,89.65,89.67,89.56,89.62,67452.0,68.761,68.7763,68.6919,68.738,67452.0
2019-04-29 15:50:00,89.61,89.63,89.43,89.43,99232.0,68.7303,68.7456,68.5922,68.5922,99232.0
2019-04-29 15:55:00,89.45,89.63,89.45,89.61,172876.0,68.6076,68.7456,68.6076,68.7303,172876.0
2019-04-30 09:30:00,89.76,90.6,89.74,90.6,67610.0,68.8453,69.4896,68.83,69.4896,67610.0
2019-04-30 09:35:00,90.56,90.66,90.28,90.34,15327.0,69.4589,69.5356,69.2442,69.2902,15327.0
2019-04-30 09:40:00,90.36,90.42,90.12,90.32,17396.0,69.3055,69.3516,69.1215,69.2749,17396.0
2019-04-30 09:45:00,90.32,90.45,90.08,90.44,32810.0,69.2749,69.3746,69.0908,69.3669,32810.0
2019-04-30 09:50:00,90.47,90.82,90.45,90.66,36842.0,69.3899,69.6584,69.3746,69.5356,36842.0
2019-04-30 09:55:00,90.65,90.67,90.25,90.37,31620.0,69.528,69.5433,69.2212,69.3132,31620.0
2019-04-30 10:00:00,90.43,90.43,90.07,90.14,26293.0,69.3592,69.3592,69.0831,69.1368,26293.0
2019-04-30 10:05:00,90.15,90.17,89.89,89.94,36193.0,69.1445,69.1598,68.9451,68.9834,36193.0
2019-04-30 10:10:00,89.98,90.05,89.86,89.98,32650.0,69.0141,69.0678,68.922,69.0141,32650.0
2019-04-30 10:15:00,89.98,89.98,89.79,89.9,26141.0,69.0141,69.0141,68.8684,68.9527,26141.0
2019-04-30 10:20:00,89.92,90.16,89.86,90.09,30906.0,68.9681,69.1521,68.922,69.0984,30906.0
2019-04-30 10:25:00,90.09,90.43,90.08,90.41,24102.0,69.0984,69.3592,69.0908,69.3439,24102.0
2019-04-30 10:30:00,90.42,90.78,90.31,90.64,35989.0,69.3516,69.6277,69.2672,69.5203,35989.0
2019-04-30 10:35:00,90.65,90.69,90.48,90.56,23268.0,69.528,69.5586,69.3976,69.4589,23268.0
2019-04-30 10:40:00,90.56,90.62,90.41,90.44,26449.0,69.4589,69.505,69.3439,69.3669,26449.0
2019-04-30 10:45:00,90.44,90.5,90.29,90.29,12379.0,69.3669,69.4129,69.2518,69.2518,12379.0
2019-04-30 10:50:00,90.29,90.3,90.16,90.19,11426.0,69.2518,69.2595,69.1521,69.1751,11426.0
2019-04-30 10:55:00,90.2,90.29,90.14,90.28,8086.0,69.1828,69.2518,69.1368,69.2442,8086.0
2019-04-30 11:00:00,90.27,90.34,90.06,90.12,21414.0,69.2365,69.2902,69.0754,69.1215,21414.0
2019-04-30 11:05:00,90.1,90.16,90.02,90.08,48532.0,69.1061,69.1521,69.0448,69.0908,48532.0
2019-04-30 11:10:00,90.09,90.22,90.0,90.19,19614.0,69.0984,69.1982,69.0294,69.1751,19614.0
2019-04-30 11:15:00,90.21,90.32,90.15,90.27,13175.0,69.1905,69.2749,69.1445,69.2365,13175.0
2019-04-30 11:20:00,90.3,90.7,90.3,90.69,28352.0,69.2595,69.5663,69.2595,69.5586,28352.0
2019-04-30 11:25:00,90.69,90.91,90.66,90.85,26161.0,69.5586,69.7274,69.5356,69.6814,26161.0
2019-04-30 11:30:00,90.87,91.05,90.86,90.86,40476.0,69.6967,69.8348,69.689,69.689,40476.0
2019-04-30 11:35:00,90.85,90.86,90.73,90.82,17075.0,69.6814,69.689,69.5893,69.6584,17075.0
2019-04-30 11:40:00,90.81,90.91,90.73,90.9,72101.0,69.6507,69.7274,69.5893,69.7197,72101.0
2019-04-30 11:45:00,90.92,90.95,90.75,90.94,19241.0,69.7351,69.7581,69.6047,69.7504,19241.0
2019-04-30 11:50:00,90.95,91.16,90.95,91.15,14736.0,69.7581,69.9191,69.7581,69.9115,14736.0
2019-04-30 11:55:00,91.16,91.38,91.12,91.29,82513.0,69.9191,70.0879,69.8885,70.0188,82513.0
2019-04-30 12:00:00,91.3,91.3,91.14,91.15,19386.0,70.0265,70.0265,69.9038,69.9115,19386.0
2019-04-30 12:05:00,91.14,91.15,90.95,90.99,20599.0,69.9038,69.9115,69.7581,69.7887,20599.0
2019-04-30 12:10:00,90.98,91.14,90.97,91.11,10639.0,69.7811,69.9038,69.7734,69.8808,10639.0
2019-04-30 12:15:00,91.11,91.24,91.09,91.16,19082.0,69.8808,69.9805,69.8654,69.9191,19082.0
2019-04-30 12:20:00,91.17,91.17,91.03,91.05,13336.0,69.9268,69.9268,69.8194,69.8348,13336.0
2019-04-30 12:25:00,91.07,91.08,90.94,90.99,11214.0,69.8501,69.8578,69.7504,69.7887,11214.0
2019-04-30 12:30:00,90.99,91.03,90.85,90.85,12949.0,69.7887,69.8194,69.6814,69.6814,12949.0
2019-04-30 12:35:00,90.84,90.84,90.7,90.7,10373.0,69.6737,69.6737,69.5663,69.5663,10373.0
2019-04-30 12:40:00,90.69,90.81,90.68,90.72,11843.0,69.5586,69.6507,69.551,69.5817,11843.0
2019-04-30 12:45:00,90.73,90.74,90.64,90.64,9170.0,69.5893,69.597,69.5203,69.5203,9170.0
2019-04-30 12:50:00,90.62,90.66,90.56,90.58,19183.0,69.505,69.5356,69.4589,69.4743,19183.0
2019-04-30 12:55:00,90.59,90.72,90.56,90.72,9637.0,69.4819,69.5817,69.4589,69.5817,9637.0
2019-04-30 13:00:00,90.7,90.86,90.66,90.66,16613.0,69.5663,69.689,69.5356,69.5356,16613.0
2019-04-30 13:05:00,90.67,90.77,90.64,90.73,9987.0,69.5433,69.62,69.5203,69.5893,9987.0
2019-04-30 13:10:00,90.74,90.8,90.66,90.68,11054.0,69.597,69.643,69.5356,69.551,11054.0
2019-04-30 13:15:00,90.69,90.77,90.63,90.65,15422.0,69.5586,69.62,69.5126,69.528,15422.0
2019-04-30 13:20:00,90.65,90.74,90.61,90.61,10210.0,69.528,69.597,69.4973,69.4973,10210.0
2019-04-30 13:25:00,90.6,90.62,90.49,90.58,20986.0,69.4896,69.505,69.4052,69.4743,20986.0
2019-04-30 13:30:00,90.57,90.57,90.47,90.56,19356.0,69.4666,69.4666,69.3899,69.4589,19356.0
2019-04-30 13:35:00,90.56,90.57,90.5,90.5,11310.0,69.4589,69.4666,69.4129,69.4129,11310.0
2019-04-30 13:40:00,90.48,90.56,90.41,90.54,11644.0,69.3976,69.4589,69.3439,69.4436,11644.0
2019-04-30 13:45:00,90.54,90.68,90.51,90.66,13076.0,69.4436,69.551,69.4206,69.5356,13076.0
2019-04-30 13:50:00,90.67,90.72,90.61,90.68,13895.0,69.5433,69.5817,69.4973,69.551,13895.0
2019-04-30 13:55:00,90.68,90.81,90.66,90.78,30742.0,69.551,69.6507,69.5356,69.6277,30742.0
2019-04-30 14:00:00,90.79,90.81,90.63,90.7,18988.0,69.6353,69.6507,69.5126,69.5663,18988.0
2019-04-30 14:05:00,90.7,90.76,90.6,90.62,21356.0,69.5663,69.6123,69.4896,69.505,21356.0
2019-04-30 14:10:00,90.6,90.61,90.52,90.54,17220.0,69.4896,69.4973,69.4283,69.4436,17220.0
2019-04-30 14:15:00,90.54,90.69,90.53,90.68,18268.0,69.4436,69.5586,69.4359,69.551,18268.0
2019-04-30 14:20:00,90.66,90.76,90.66,90.76,15704.0,69.5356,69.6123,69.5356,69.6123,15704.0
2019-04-30 14:25:00,90.73,90.75,90.66,90.72,15027.0,69.5893,69.6047,69.5356,69.5817,15027.0
2019-04-30 14:30:00,90.72,90.75,90.62,90.63,13674.0,69.5817,69.6047,69.505,69.5126,13674.0
2019-04-30 14:35:00,90.62,90.78,90.58,90.75,32243.0,69.505,69.6277,69.4743,69.6047,32243.0
2019-04-30 14:40:00,90.75,90.77,90.68,90.69,12196.0,69.6047,69.62,69.551,69.5586,12196.0
2019-04-30 14:45:00,90.7,90.77,90.69,90.75,18779.0,69.5663,69.62,69.5586,69.6047,18779.0
2019-04-30 14:50:00,90.76,90.76,90.61,90.61,23838.0,69.6123,69.6123,69.4973,69.4973,23838.0
2019-04-30 14:55:00,90.62,90.65,90.57,90.6,20885.0,69.505,69.528,69.4666,69.4896,20885.0
2019-04-30 15:00:00,90.62,90.69,90.59,90.61,18189.0,69.505,69.5586,69.4819,69.4973,18189.0
2019-04-30 15:05:00,90.62,90.65,90.59,90.64,18448.0,69.505,69.528,69.4819,69.5203,18448.0
2019-04-30 15:10:00,90.64,90.65,90.43,90.43,25339.0,69.5203,69.528,69.3592,69.3592,25339.0
2019-04-30 15:15:00,90.42,90.46,90.31,90.43,31869.0,69.3516,69.3822,69.2672,69.3592,31869.0
2019-04-30 15:20:00,90.42,90.53,90.41,90.46,24102.0,69.3516,69.4359,69.3439,69.3822,24102.0
2019-04-30 15:25:00,90.45,90.5,90.38,90.44,25084.0,69.3746,69.4129,69.3209,69.3669,25084.0
2019-04-30 15:30:00,90.43,90.54,90.42,90.54,38291.0,69.3592,69.4436,69.3516,69.4436,38291.0
2019-04-30 15:35:00,90.54,90.63,90.52,90.6,34480.0,69.4436,69.5126,69.4283,69.4896,34480.0
2019-04-30 15:40:00,90.6,90.74,90.59,90.74,43049.0,69.4896,69.597,69.4819,69.597,43049.0
2019-04-30 15:45:00,90.74,90.79,90.72,90.74,49121.0,69.597,69.6353,69.5817,69.597,49121.0
2019-04-30 15:50:00,90.75,90.76,90.62,90.71,76854.0,69.6047,69.6123,69.505,69.574,76854.0
2019-04-30 15:55:00,90.71,90.82,90.63,90.63,158291.0,69.574,69.6584,69.5126,69.5126,158291.0
2019-05-01 09:30:00,90.97,91.16,90.64,90.93,41149.0,69.7734,69.9191,69.5203,69.7427,41149.0
2019-05-01 09:35:00,90.87,91.61,90.8,91.47,41123.0,69.6967,70.2643,69.643,70.1569,41123.0
2019-05-01 09:40:00,91.48,91.66,91.3,91.62,20562.0,70.1646,70.3026,70.0265,70.2719,20562.0
2019-05-01 09:45:00,91.63,91.83,91.56,91.66,42459.0,70.2796,70.433,70.2259,70.3026,42459.0
2019-05-01 09:50:00,91.69,91.7,91.39,91.42,28087.0,70.3256,70.3333,70.0955,70.1186,28087.0
2019-05-01 09:55:00,91.42,91.55,91.32,91.5,20054.0,70.1186,70.2183,70.0419,70.1799,20054.0
2019-05-01 10:00:00,91.47,91.47,90.76,90.81,35513.0,70.1569,70.1569,69.6123,69.6507,35513.0
2019-05-01 10:05:00,90.81,91.13,90.8,91.04,22832.0,69.6507,69.8961,69.643,69.8271,22832.0
2019-05-01 10:10:00,91.06,91.12,90.81,90.81,25907.0,69.8424,69.8885,69.6507,69.6507,25907.0
2019-05-01 10:15:00,90.81,90.88,90.71,90.81,34169.0,69.6507,69.7044,69.574,69.6507,34169.0
2019-05-01 10:20:00,90.82,91.23,90.8,91.14,35890.0,69.6584,69.9728,69.643,69.9038,35890.0
2019-05-01 10:25:00,91.14,91.17,90.87,90.87,23225.0,69.9038,69.9268,69.6967,69.6967,23225.0
2019-05-01 10:30:00,90.86,90.89,90.38,90.56,52290.0,69.689,69.712,69.3209,69.4589,52290.0
2019-05-01 10:35:00,90.59,90.72,90.44,90.5,13802.0,69.4819,69.5817,69.3669,69.4129,13802.0
2019-05-01 10:40:00,90.48,90.54,90.38,90.52,14810.0,69.3976,69.4436,69.3209,69.4283,14810.0
2019-05-01 10:45:00,90.49,90.73,90.49,90.67,24430.0,69.4052,69.5893,69.4052,69.5433,24430.0
2019-05-01 10:50:00,90.65,90.68,90.37,90.44,72295.0,69.528,69.551,69.3132,69.3669,72295.0
2019-05-01 10:55:00,90.43,90.44,90.25,90.3,37458.0,69.3592,69.3669,69.2212,69.2595,37458.0
2019-05-01 11:00:00,90.27,90.35,90.14,90.35,32107.0,69.2365,69.2979,69.1368,69.2979,32107.0
2019-05-01 11:05:00,90.36,90.48,90.34,90.44,13421.0,69.3055,69.3976,69.2902,69.3669,13421.0
2019-05-01 11:10:00,90.47,90.49,90.19,90.39,20453.0,69.3899,69.4052,69.1751,69.3285,20453.0
2019-05-01 11:15:00,90.34,90.35,90.19,90.21,39328.0,69.2902,69.2979,69.1751,69.1905,39328.0
2019-05-01 11:20:00,90.23,90.29,90.15,90.17,23236.0,69.2058,69.2518,69.1445,69.1598,23236.0
2019-05-01 11:25:00,90.16,90.3,90.14,90.24,15825.0,69.1521,69.2595,69.1368,69.2135,15825.0
2019-05-01 11:30:00,90.26,90.51,90.22,90.5,24749.0,69.2288,69.4206,69.1982,69.4129,24749.0
2019-05-01 11:35:00,90.5,90.72,90.5,90.63,43579.0,69.4129,69.5817,69.4129,69.5126,43579.0
2019-05-01 11:40:00,90.67,90.83,90.67,90.83,15404.0,69.5433,69.666,69.5433,69.666,15404.0
2019-05-01 11:45:00,90.83,90.95,90.76,90.79,40366.0,69.666,69.7581,69.6123,69.6353,40366.0
2019-05-01 11:50:00,90.8,90.95,90.79,90.84,16573.0,69.643,69.7581,69.6353,69.6737,16573.0
2019-05-01 11:55:00,90.84,90.88,90.69,90.71,15768.0,69.6737,69.7044,69.5586,69.574,15768.0
2019-05-01 12:00:00,90.69,90.69,90.47,90.47,13359.0,69.5586,69.5586,69.3899,69.3899,13359.0
2019-05-01 12:05:00,90.48,90.5,90.4,90.42,13257.0,69.3976,69.4129,69.3362,69.3516,13257.0
2019-05-01 12:10:00,90.42,90.54,90.33,90.54,14153.0,69.3516,69.4436,69.2825,69.4436,14153.0
2019-05-01 12:15:00,90.51,90.61,90.46,90.5,13040.0,69.4206,69.4973,69.3822,69.4129,13040.0
2019-05-01 12:20:00,90.49,90.61,90.47,90.56,15695.0,69.4052,69.4973,69.3899,69.4589,15695.0
2019-05-01 12:25:00,90.57,90.57,90.42,90.51,13824.0,69.4666,69.4666,69.3516,69.4206,13824.0
2019-05-01 12:30:00,90.5,90.5,90.36,90.47,19845.0,69.4129,69.4129,69.3055,69.3899,19845.0
2019-05-01 12:35:00,90.48,90.52,90.43,90.47,12618.0,69.3976,69.4283,69.3592,69.3899,12618.0
2019-05-01 12:40:00,90.44,90.48,90.35,90.47,24191.0,69.3669,69.3976,69.2979,69.3899,24191.0
2019-05-01 12:45:00,90.49,90.51,90.44,90.47,15596.0,69.4052,69.4206,69.3669,69.3899,15596.0
2019-05-01 12:50:00,90.49,90.73,90.48,90.7,23317.0,69.4052,69.5893,69.3976,69.5663,23317.0
2019-05-01 12:55:00,90.71,90.81,90.7,90.76,9818.0,69.574,69.6507,69.5663,69.6123,9818.0
2019-05-01 13:00:00,90.76,90.9,90.7,90.82,19300.0,69.6123,69.7197,69.5663,69.6584,19300.0
2019-05-01 13:05:00,90.77,90.86,90.77,90.85,10161.0,69.62,69.689,69.62,69.6814,10161.0
2019-05-01 13:10:00,90.84,90.88,90.76,90.88,17456.0,69.6737,69.7044,69.6123,69.7044,17456.0
2019-05-01 13:15:00,90.88,90.94,90.85,90.85,19309.0,69.7044,69.7504,69.6814,69.6814,19309.0
2019-05-01 13:20:00,90.85,90.86,90.67,90.7,16893.0,69.6814,69.689,69.5433,69.5663,16893.0
2019-05-01 13:25:00,90.69,90.75,90.63,90.66,12304.0,69.5586,69.6047,69.5126,69.5356,12304.0
2019-05-01 13:30:00,90.68,90.7,90.57,90.62,8897.0,69.551,69.5663,69.4666,69.505,8897.0
2019-05-01 13:35:00,90.63,90.71,90.62,90.64,10029.0,69.5126,69.574,69.505,69.5203,10029.0
2019-05-01 13:40:00,90.64,90.69,90.61,90.64,9330.0,69.5203,69.5586,69.4973,69.5203,9330.0
2019-05-01 13:45:00,90.63,90.63,90.48,90.52,10035.0,69.5126,69.5126,69.3976,69.4283,10035.0
2019-05-01 13:50:00,90.5,90.67,90.47,90.63,13080.0,69.4129,69.5433,69.3899,69.5126,13080.0
2019-05-01 13:55:00,90.65,90.77,90.58,90.6,12267.0,69.528,69.62,69.4743,69.4896,12267.0
2019-05-01 14:00:00,90.61,90.62,90.43,90.45,17959.0,69.4973,69.505,69.3592,69.3746,17959.0
2019-05-01 14:05:00,90.45,90.76,90.44,90.76,18183.0,69.3746,69.6123,69.3669,69.6123,18183.0
2019-05-01 14:10:00,90.78,90.83,90.72,90.78,13282.0,69.6277,69.666,69.5817,69.6277,13282.0
2019-05-01 14:15:00,90.78,90.8,90.63,90.7,17992.0,69.6277,69.643,69.5126,69.5663,17992.0
2019-05-01 14:20:00,90.7,90.72,90.57,90.63,20605.0,69.5663,69.5817,69.4666,69.5126,20605.0
2019-05-01 14:25:00,90.62,90.68,90.55,90.57,9495.0,69.505,69.551,69.4513,69.4666,9495.0
2019-05-01 14:30:00,90.55,90.61,90.33,90.39,40968.0,69.4513,69.4973,69.2825,69.3285,40968.0
2019-05-01 14:35:00,90.37,90.39,90.19,90.19,19996.0,69.3132,69.3285,69.1751,69.1751,19996.0
2019-05-01 14:40:00,90.17,90.25,90.09,90.24,21716.0,69.1598,69.2212,69.0984,69.2135,21716.0
2019-05-01 14:45:00,90.26,90.26,90.1,90.12,46598.0,69.2288,69.2288,69.1061,69.1215,46598.0
2019-05-01 14:50:00,90.13,90.31,90.04,90.27,22215.0,69.1291,69.2672,69.0601,69.2365,22215.0
2019-05-01 14:55:00,90.28,90.34,90.25,90.3,19145.0,69.2442,69.2902,69.2212,69.2595,19145.0
2019-05-01 15:00:00,90.3,90.36,90.15,90.29,16440.0,69.2595,69.3055,69.1445,69.2518,16440.0
2019-05-01 15:05:00,90.29,90.35,90.27,90.3,20374.0,69.2518,69.2979,69.2365,69.2595,20374.0
2019-05-01 15:10:00,90.32,90.34,90.19,90.24,21563.0,69.2749,69.2902,69.1751,69.2135,21563.0
2019-05-01 15:15:00,90.26,90.28,90.21,90.28,15332.0,69.2288,69.2442,69.1905,69.2442,15332.0
2019-05-01 15:20:00,90.29,90.33,90.04,90.05,24725.0,69.2518,69.2825,69.0601,69.0678,24725.0
2019-05-01 15:25:00,90.05,90.16,90.02,90.11,22274.0,69.0678,69.1521,69.0448,69.1138,22274.0
2019-05-01 15:30:00,90.1,90.11,89.97,90.0,77994.0,69.1061,69.1138,69.0064,69.0294,77994.0
2019-05-01 15:35:00,89.99,90.04,89.92,89.98,87410.0,69.0217,69.0601,68.9681,69.0141,87410.0
2019-05-01 15:40:00,89.97,90.03,89.91,90.0,34570.0,69.0064,69.0524,68.9604,69.0294,34570.0
2019-05-01 15:45:00,90.0,90.01,89.91,89.93,147825.0,69.0294,69.0371,68.9604,68.9757,147825.0
2019-05-01 15:50:00,89.94,89.98,89.8,89.81,303719.0,68.9834,69.0141,68.876,68.8837,303719.0
2019-05-01 15:55:00,89.84,89.92,89.73,89.75,483619.0,68.9067,68.9681,68.8223,68.8377,483619.0
2019-05-02 09:30:00,89.75,90.12,89.6,90.11,92638.0,68.8377,69.1215,68.7226,69.1138,92638.0
2019-05-02 09:35:00,90.08,90.6,90.07,90.35,77014.0,69.0908,69.4896,69.0831,69.2979,77014.0
2019-05-02 09:40:00,90.42,90.7,90.37,90.65,46484.0,69.3516,69.5663,69.3132,69.528,46484.0
2019-05-02 09:45:00,90.64,90.75,90.5,90.55,30193.0,69.5203,69.6047,69.4129,69.4513,30193.0
2019-05-02 09:50:00,90.55,90.61,90.21,90.33,39864.0,69.4513,69.4973,69.1905,69.2825,39864.0
2019-05-02 09:55:00,90.31,90.34,89.79,89.89,54315.0,69.2672,69.2902,68.8684,68.9451,54315.0
2019-05-02 10:00:00,89.87,89.88,89.07,89.16,81794.0,68.9297,68.9374,68.3161,68.3851,81794.0
2019-05-02 10:05:00,89.16,89.34,88.91,89.21,74353.0,68.3851,68.5232,68.1934,68.4235,74353.0
2019-05-02 10:10:00,89.25,89.56,89.24,89.55,44634.0,68.4542,68.6919,68.4465,68.6843,44634.0
2019-05-02 10:15:00,89.55,89.58,89.38,89.44,31666.0,68.6843,68.7073,68.5539,68.5999,31666.0
2019-05-02 10:20:00,89.43,89.79,89.39,89.73,21288.0,68.5922,68.8684,68.5616,68.8223,21288.0
2019-05-02 10:25:00,89.72,89.89,89.68,89.76,28080.0,68.8147,68.9451,68.784,68.8453,28080.0
2019-05-02 10:30:00,89.74,89.79,89.64,89.66,43835.0,68.83,68.8684,68.7533,68.7686,43835.0
2019-05-02 10:35:00,89.65,89.66,89.37,89.42,46208.0,68.761,68.7686,68.5462,68.5846,46208.0
2019-05-02 10:40:00,89.4,89.53,89.3,89.3,44944.0,68.5692,68.6689,68.4925,68.4925,44944.0
2019-05-02 10:45:00,89.31,89.34,89.1,89.17,72405.0,68.5002,68.5232,68.3391,68.3928,72405.0
2019-05-02 10:50:00,89.15,89.2,88.99,89.12,42630.0,68.3775,68.4158,68.2548,68.3545,42630.0
2019-05-02 10:55:00,89.12,89.13,88.76,88.82,39789.0,68.3545,68.3621,68.0783,68.1244,39789.0
2019-05-02 11:00:00,88.82,89.01,88.76,88.91,37778.0,68.1244,68.2701,68.0783,68.1934,37778.0
2019-05-02 11:05:00,88.89,89.12,88.85,89.12,58661.0,68.1781,68.3545,68.1474,68.3545,58661.0
2019-05-02 11:10:00,89.11,89.17,88.98,89.04,29478.0,68.3468,68.3928,68.2471,68.2931,29478.0
2019-05-02 11:15:00,89.03,89.03,88.5,88.52,71539.0,68.2854,68.2854,67.8789,67.8943,71539.0
2019-05-02 11:20:00,88.53,88.6,88.37,88.56,61948.0,67.9019,67.9556,67.7792,67.9249,61948.0
2019-05-02 11:25:00,88.58,88.65,88.24,88.24,32191.0,67.9403,67.994,67.6795,67.6795,32191.0
2019-05-02 11:30:00,88.23,88.55,88.21,88.5,55205.0,67.6718,67.9173,67.6565,67.8789,55205.0
2019-05-02 11:35:00,88.49,88.65,88.27,88.28,25398.0,67.8713,67.994,67.7025,67.7102,25398.0
2019-05-02 11:40:00,88.25,88.32,88.02,88.04,58893.0,67.6872,67.7409,67.5108,67.5261,58893.0
2019-05-02 11:45:00,88.04,88.29,87.92,88.29,62379.0,67.5261,67.7179,67.4341,67.7179,62379.0
2019-05-02 11:50:00,88.29,88.29,88.02,88.12,46115.0,67.7179,67.7179,67.5108,67.5875,46115.0
2019-05-02 11:55:00,88.1,88.26,88.05,88.11,94721.0,67.5721,67.6949,67.5338,67.5798,94721.0
2019-05-02 12:00:00,88.09,88.11,87.79,87.92,35026.0,67.5645,67.5798,67.3344,67.4341,35026.0
2019-05-02 12:05:00,87.94,88.14,87.77,87.81,31769.0,67.4494,67.6028,67.319,67.3497,31769.0
2019-05-02 12:10:00,87.79,87.79,87.64,87.71,37576.0,67.3344,67.3344,67.2193,67.273,37576.0
2019-05-02 12:15:00,87.71,87.88,87.65,87.88,35693.0,67.273,67.4034,67.227,67.4034,35693.0
2019-05-02 12:20:00,87.89,88.15,87.88,88.12,22790.0,67.4111,67.6105,67.4034,67.5875,22790.0
2019-05-02 12:25:00,88.15,88.21,88.06,88.2,27546.0,67.6105,67.6565,67.5415,67.6488,27546.0
2019-05-02 12:30:00,88.22,88.33,88.17,88.27,32809.0,67.6642,67.7485,67.6258,67.7025,32809.0
2019-05-02 12:35:00,88.27,88.34,88.21,88.31,23067.0,67.7025,67.7562,67.6565,67.7332,23067.0
2019-05-02 12:40:00,88.32,88.35,88.18,88.3,23352.0,67.7409,67.7639,67.6335,67.7255,23352.0
2019-05-02 12:45:00,88.3,88.75,88.29,88.73,15005.0,67.7255,68.0707,67.7179,68.0553,15005.0
2019-05-02 12:50:00,88.73,89.03,88.71,89.01,74810.0,68.0553,68.2854,68.04,68.2701,74810.0
2019-05-02 12:55:00,89.03,89.06,88.9,89.0,69030.0,68.2854,68.3084,68.1857,68.2624,69030.0
2019-05-02 13:00:00,89.0,89.04,88.88,88.93,46420.0,68.2624,68.2931,68.1704,68.2087,46420.0
2019-05-02 13:05:00,88.94,88.95,88.59,88.64,59571.0,68.2164,68.2241,67.948,67.9863,59571.0
2019-05-02 13:10:00,88.65,88.74,88.47,88.6,26300.0,67.994,68.063,67.8559,67.9556,26300.0
2019-05-02 13:15:00,88.57,88.79,88.56,88.78,19252.0,67.9326,68.1014,67.9249,68.0937,19252.0
2019-05-02 13:20:00,88.78,88.95,88.76,88.82,17303.0,68.0937,68.2241,68.0783,68.1244,17303.0
2019-05-02 13:25:00,88.81,88.81,88.59,88.63,16901.0,68.1167,68.1167,67.948,67.9786,16901.0
2019-05-02 13:30:00,88.64,88.66,88.42,88.43,14376.0,67.9863,68.0016,67.8176,67.8252,14376.0
2019-05-02 13:35:00,88.42,88.57,88.41,88.55,26322.0,67.8176,67.9326,67.8099,67.9173,26322.0
2019-05-02 13:40:00,88.55,88.6,88.21,88.28,24688.0,67.9173,67.9556,67.6565,67.7102,24688.0
2019-05-02 13:45:00,88.28,88.32,88.13,88.13,50416.0,67.7102,67.7409,67.5951,67.5951,50416.0
2019-05-02 13:50:00,88.12,88.25,88.09,88.25,29394.0,67.5875,67.6872,67.5645,67.6872,29394.0
2019-05-02 13:55:00,88.24,88.28,88.18,88.22,32323.0,67.6795,67.7102,67.6335,67.6642,32323.0
2019-05-02 14:00:00,88.2,88.21,88.0,88.09,36914.0,67.6488,67.6565,67.4954,67.5645,36914.0
2019-05-02 14:05:00,88.08,88.13,88.06,88.13,28223.0,67.5568,67.5951,67.5415,67.5951,28223.0
2019-05-02 14:10:00,88.13,88.31,88.13,88.28,42995.0,67.5951,67.7332,67.5951,67.7102,42995.0
2019-05-02 14:15:00,88.27,88.63,88.25,88.56,61027.0,67.7025,67.9786,67.6872,67.9249,61027.0
2019-05-02 14:20:00,88.58,88.75,88.55,88.71,24032.0,67.9403,68.0707,67.9173,68.04,24032.0
2019-05-02 14:25:00,88.72,88.79,88.64,88.7,29838.0,68.0477,68.1014,67.9863,68.0323,29838.0
2019-05-02 14:30:00,88.7,88.71,88.5,88.54,26265.0,68.0323,68.04,67.8789,67.9096,26265.0
2019-05-02 14:35:00,88.52,88.57,88.45,88.48,22623.0,67.8943,67.9326,67.8406,67.8636,22623.0
2019-05-02 14:40:00,88.47,88.56,88.43,88.51,22440.0,67.8559,67.9249,67.8252,67.8866,22440.0
2019-05-02 14:45:00,88.52,88.53,88.21,88.22,21880.0,67.8943,67.9019,67.6565,67.6642,21880.0
2019-05-02 14:50:00,88.23,88.3,88.18,88.23,32880.0,67.6718,67.7255,67.6335,67.6718,32880.0
2019-05-02 14:55:00,88.25,88.33,88.24,88.27,34554.0,67.6872,67.7485,67.6795,67.7025,34554.0
2019-05-02 15:00:00,88.27,88.39,88.22,88.28,30111.0,67.7025,67.7946,67.6642,67.7102,30111.0
2019-05-02 15:05:00,88.28,88.41,88.25,88.3,29993.0,67.7102,67.8099,67.6872,67.7255,29993.0
2019-05-02 15:10:00,88.31,88.4,88.3,88.31,27228.0,67.7332,67.8022,67.7255,67.7332,27228.0
2019-05-02 15:15:00,88.3,88.58,88.3,88.53,45672.0,67.7255,67.9403,67.7255,67.9019,45672.0
2019-05-02 15:20:00,88.52,88.77,88.52,88.76,73063.0,67.8943,68.086,67.8943,68.0783,73063.0
2019-05-02 15:25:00,88.76,88.86,88.7,88.81,100869.0,68.0783,68.155,68.0323,68.1167,100869.0
2019-05-02 15:30:00,88.8,88.86,88.73,88.82,135529.0,68.109,68.155,68.0553,68.1244,135529.0
2019-05-02 15:35:00,88.82,88.83,88.5,88.56,63321.0,68.1244,68.132,67.8789,67.9249,63321.0
2019-05-02 15:40:00,88.57,88.58,88.38,88.39,57935.0,67.9326,67.9403,67.7869,67.7946,57935.0
2019-05-02 15:45:00,88.39,88.42,88.23,88.23,73847.0,67.7946,67.8176,67.6718,67.6718,73847.0
2019-05-02 15:50:00,88.23,88.42,88.21,88.3,110393.0,67.6718,67.8176,67.6565,67.7255,110393.0
2019-05-02 15:55:00,88.3,88.34,88.18,88.26,255078.0,67.7255,67.7562,67.6335,67.6949,255078.0
2019-05-03 09:30:00,89.15,89.66,89.15,89.47,61508.0,68.3775,68.7686,68.3775,68.6229,61508.0
2019-05-03 09:35:00,89.48,89.48,89.02,89.11,14276.0,68.6306,68.6306,68.2778,68.3468,14276.0
2019-05-03 09:40:00,89.12,89.43,89.05,89.3,15259.0,68.3545,68.5922,68.3008,68.4925,15259.0
2019-05-03 09:45:00,89.35,89.35,88.59,88.93,28884.0,68.5309,68.5309,67.948,68.2087,28884.0
2019-05-03 09:50:00,88.98,89.27,88.95,89.18,19782.0,68.2471,68.4695,68.2241,68.4005,19782.0
2019-05-03 09:55:00,89.23,89.26,88.85,88.86,35160.0,68.4388,68.4618,68.1474,68.155,35160.0
2019-05-03 10:00:00,88.89,88.91,88.65,88.69,33186.0,68.1781,68.1934,67.994,68.0247,33186.0
2019-05-03 10:05:00,88.72,88.92,88.53,88.79,27097.0,68.0477,68.2011,67.9019,68.1014,27097.0
2019-05-03 10:10:00,88.86,89.03,88.73,88.81,96005.0,68.155,68.2854,68.0553,68.1167,96005.0
2019-05-03 10:15:00,88.83,89.04,88.78,88.99,50622.0,68.132,68.2931,68.0937,68.2548,50622.0
2019-05-03 10:20:00,89.02,89.09,88.7,88.78,34423.0,68.2778,68.3315,68.0323,68.0937,34423.0
2019-05-03 10:25:00,88.81,88.9,88.68,88.68,17871.0,68.1167,68.1857,68.017,68.017,17871.0
2019-05-03 10:30:00,88.68,88.9,88.68,88.84,13604.0,68.017,68.1857,68.017,68.1397,13604.0
2019-05-03 10:35:00,88.85,88.95,88.76,88.76,32017.0,68.1474,68.2241,68.0783,68.0783,32017.0
2019-05-03 10:40:00,88.75,88.89,88.71,88.71,24668.0,68.0707,68.1781,68.04,68.04,24668.0
2019-05-03 10:45:00,88.75,88.75,88.64,88.65,19185.0,68.0707,68.0707,67.9863,67.994,19185.0
2019-05-03 10:50:00,88.67,88.75,88.56,88.65,23148.0,68.0093,68.0707,67.9249,67.994,23148.0
2019-05-03 10:55:00,88.66,88.95,88.6,88.9,44804.0,68.0016,68.2241,67.9556,68.1857,44804.0
2019-05-03 11:00:00,88.92,89.11,88.92,89.0,20275.0,68.2011,68.3468,68.2011,68.2624,20275.0
2019-05-03 11:05:00,88.99,88.99,88.84,88.9,24578.0,68.2548,68.2548,68.1397,68.1857,24578.0
2019-05-03 11:10:00,88.92,88.94,88.76,88.78,41271.0,68.2011,68.2164,68.0783,68.0937,41271.0
2019-05-03 11:15:00,88.77,88.78,88.49,88.55,17516.0,68.086,68.0937,67.8713,67.9173,17516.0
2019-05-03 11:20:00,88.55,88.63,88.44,88.49,28068.0,67.9173,67.9786,67.8329,67.8713,28068.0
2019-05-03 11:25:00,88.5,88.6,88.45,88.47,18710.0,67.8789,67.9556,67.8406,67.8559,18710.0
2019-05-03 11:30:00,88.48,88.8,88.48,88.64,18840.0,67.8636,68.109,67.8636,67.9863,18840.0
2019-05-03 11:35:00,88.64,88.69,88.61,88.63,11847.0,67.9863,68.0247,67.9633,67.9786,11847.0
2019-05-03 11:40:00,88.65,88.66,88.52,88.52,16268.0,67.994,68.0016,67.8943,67.8943,16268.0
2019-05-03 11:45:00,88.49,88.51,88.25,88.26,38568.0,67.8713,67.8866,67.6872,67.6949,38568.0
2019-05-03 11:50:00,88.25,88.51,88.25,88.48,12486.0,67.6872,67.8866,67.6872,67.8636,12486.0
2019-05-03 11:55:00,88.48,88.71,88.47,88.66,41336.0,67.8636,68.04,67.8559,68.0016,41336.0
2019-05-03 12:00:00,88.67,88.84,88.66,88.84,12884.0,68.0093,68.1397,68.0016,68.1397,12884.0
2019-05-03 12:05:00,88.84,88.93,88.75,88.88,21095.0,68.1397,68.2087,68.0707,68.1704,21095.0
2019-05-03 12:10:00,88.91,88.98,88.84,88.84,10530.0,68.1934,68.2471,68.1397,68.1397,10530.0
2019-05-03 12:15:00,88.85,88.97,88.78,88.97,16096.0,68.1474,68.2394,68.0937,68.2394,16096.0
2019-05-03 12:20:00,88.99,89.04,88.9,88.9,11809.0,68.2548,68.2931,68.1857,68.1857,11809.0
2019-05-03 12:25:00,88.89,88.93,88.79,88.81,9846.0,68.1781,68.2087,68.1014,68.1167,9846.0
2019-05-03 12:30:00,88.83,88.92,88.82,88.92,13570.0,68.132,68.2011,68.1244,68.2011,13570.0
2019-05-03 12:35:00,88.91,89.07,88.86,89.07,11982.0,68.1934,68.3161,68.155,68.3161,11982.0
2019-05-03 12:40:00,89.06,89.18,88.98,89.18,22909.0,68.3084,68.4005,68.2471,68.4005,22909.0
2019-05-03 12:45:00,89.21,89.31,89.17,89.31,40674.0,68.4235,68.5002,68.3928,68.5002,40674.0
2019-05-03 12:50:00,89.31,89.45,89.28,89.4,23998.0,68.5002,68.6076,68.4772,68.5692,23998.0
2019-05-03 12:55:00,89.4,89.47,89.38,89.45,12961.0,68.5692,68.6229,68.5539,68.6076,12961.0
2019-05-03 13:00:00,89.45,89.45,89.29,89.31,13689.0,68.6076,68.6076,68.4849,68.5002,13689.0
2019-05-03 13:05:00,89.29,89.36,89.23,89.34,35516.0,68.4849,68.5385,68.4388,68.5232,35516.0
2019-05-03 13:10:00,89.34,89.36,89.28,89.28,7565.0,68.5232,68.5385,68.4772,68.4772,7565.0
2019-05-03 13:15:00,89.29,89.36,89.15,89.15,7003.0,68.4849,68.5385,68.3775,68.3775,7003.0
2019-05-03 13:20:00,89.14,89.26,89.13,89.24,8039.0,68.3698,68.4618,68.3621,68.4465,8039.0
2019-05-03 13:25:00,89.25,89.27,89.12,89.22,12752.0,68.4542,68.4695,68.3545,68.4312,12752.0
2019-05-03 13:30:00,89.23,89.33,89.16,89.21,6802.0,68.4388,68.5155,68.3851,68.4235,6802.0
2019-05-03 13:35:00,89.21,89.25,89.07,89.1,10206.0,68.4235,68.4542,68.3161,68.3391,10206.0
2019-05-03 13:40:00,89.09,89.16,89.07,89.08,4816.0,68.3315,68.3851,68.3161,68.3238,4816.0
2019-05-03 13:45:00,89.09,89.18,89.08,89.18,12971.0,68.3315,68.4005,68.3238,68.4005,12971.0
2019-05-03 13:50:00,89.15,89.15,89.05,89.05,12877.0,68.3775,68.3775,68.3008,68.3008,12877.0
2019-05-03 13:55:00,89.06,89.13,89.0,89.06,7015.0,68.3084,68.3621,68.2624,68.3084,7015.0
2019-05-03 14:00:00,89.05,89.05,88.94,88.94,7270.0,68.3008,68.3008,68.2164,68.2164,7270.0
2019-05-03 14:05:00,88.96,89.02,88.9,88.93,8165.0,68.2317,68.2778,68.1857,68.2087,8165.0
2019-05-03 14:10:00,88.9,88.98,88.86,88.97,9102.0,68.1857,68.2471,68.155,68.2394,9102.0
2019-05-03 14:15:00,88.96,88.96,88.86,88.87,8463.0,68.2317,68.2317,68.155,68.1627,8463.0
2019-05-03 14:20:00,88.88,88.97,88.84,88.84,9399.0,68.1704,68.2394,68.1397,68.1397,9399.0
2019-05-03 14:25:00,88.84,88.89,88.83,88.84,5766.0,68.1397,68.1781,68.132,68.1397,5766.0
2019-05-03 14:30:00,88.83,88.9,88.79,88.9,12645.0,68.132,68.1857,68.1014,68.1857,12645.0
2019-05-03 14:35:00,88.92,88.92,88.82,88.87,10517.0,68.2011,68.2011,68.1244,68.1627,10517.0
2019-05-03 14:40:00,88.86,88.98,88.83,88.98,12456.0,68.155,68.2471,68.132,68.2471,12456.0
2019-05-03 14:45:00,88.99,89.05,88.94,89.03,35061.0,68.2548,68.3008,68.2164,68.2854,35061.0
2019-05-03 14:50:00,89.04,89.12,88.99,89.11,14512.0,68.2931,68.3545,68.2548,68.3468,14512.0
2019-05-03 14:55:00,89.12,89.16,88.95,88.98,17629.0,68.3545,68.3851,68.2241,68.2471,17629.0
2019-05-03 15:00:00,88.97,88.99,88.93,88.94,15723.0,68.2394,68.2548,68.2087,68.2164,15723.0
2019-05-03 15:05:00,88.95,89.02,88.93,88.97,19735.0,68.2241,68.2778,68.2087,68.2394,19735.0
2019-05-03 15:10:00,88.98,88.99,88.85,88.92,16924.0,68.2471,68.2548,68.1474,68.2011,16924.0
2019-05-03 15:15:00,88.9,88.92,88.77,88.77,16668.0,68.1857,68.2011,68.086,68.086,16668.0
2019-05-03 15:20:00,88.75,88.9,88.75,88.86,15560.0,68.0707,68.1857,68.0707,68.155,15560.0
2019-05-03 15:25:00,88.88,88.99,88.86,88.86,15921.0,68.1704,68.2548,68.155,68.155,15921.0
2019-05-03 15:30:00,88.86,89.05,88.84,89.04,18082.0,68.155,68.3008,68.1397,68.2931,18082.0
2019-05-03 15:35:00,89.04,89.04,88.91,88.95,29114.0,68.2931,68.2931,68.1934,68.2241,29114.0
2019-05-03 15:40:00,88.95,88.97,88.84,88.87,31168.0,68.2241,68.2394,68.1397,68.1627,31168.0
2019-05-03 15:45:00,88.86,88.86,88.59,88.66,53124.0,68.155,68.155,67.948,68.0016,53124.0
2019-05-03 15:50:00,88.65,88.76,88.6,88.66,103560.0,67.994,68.0783,67.9556,68.0016,103560.0
2019-05-03 15:55:00,88.67,88.75,88.43,88.44,241847.0,68.0093,68.0707,67.8252,67.8329,241847.0
2019-05-06 09:30:00,87.45,87.45,86.98,87.2,91439.0,67.0736,67.0736,66.7131,66.8818,91439.0
2019-05-06 09:35:00,87.21,87.29,86.58,86.72,52577.0,66.8895,66.9509,66.4063,66.5137,52577.0
2019-05-06 09:40:00,86.64,86.64,86.25,86.42,59474.0,66.4523,66.4523,66.1532,66.2836,59474.0
2019-05-06 09:45:00,86.36,86.59,85.72,85.72,57328.0,66.2376,66.414,65.7467,65.7467,57328.0
2019-05-06 09:50:00,85.69,86.53,85.66,86.46,41619.0,65.7237,66.368,65.7007,66.3143,41619.0
2019-05-06 09:55:00,86.44,87.01,86.4,86.93,40820.0,66.2989,66.7361,66.2682,66.6747,40820.0
2019-05-06 10:00:00,86.92,86.92,86.26,86.27,57891.0,66.6671,66.6671,66.1609,66.1685,57891.0
2019-05-06 10:05:00,86.25,86.69,86.25,86.55,44889.0,66.1532,66.4907,66.1532,66.3833,44889.0
2019-05-06 10:10:00,86.54,87.08,86.51,87.03,46364.0,66.3756,66.7898,66.3526,66.7514,46364.0
2019-05-06 10:15:00,87.02,87.2,87.0,87.06,45821.0,66.7438,66.8818,66.7284,66.7745,45821.0
2019-05-06 10:20:00,87.06,87.15,86.94,87.15,48904.0,66.7745,66.8435,66.6824,66.8435,48904.0
2019-05-06 10:25:00,87.17,87.22,87.02,87.05,26741.0,66.8588,66.8972,66.7438,66.7668,26741.0
2019-05-06 10:30:00,87.03,87.04,86.73,86.78,38603.0,66.7514,66.7591,66.5214,66.5597,38603.0
2019-05-06 10:35:00,86.78,86.86,86.67,86.75,30422.0,66.5597,66.6211,66.4753,66.5367,30422.0
2019-05-06 10:40:00,86.78,86.89,86.52,86.58,28805.0,66.5597,66.6441,66.3603,66.4063,28805.0
2019-05-06 10:45:00,86.56,86.62,86.31,86.32,26647.0,66.391,66.437,66.1992,66.2069,26647.0
2019-05-06 10:50:00,86.32,86.48,86.28,86.43,48850.0,66.2069,66.3296,66.1762,66.2913,48850.0
2019-05-06 10:55:00,86.42,86.56,86.25,86.28,35823.0,66.2836,66.391,66.1532,66.1762,35823.0
2019-05-06 11:00:00,86.27,86.3,86.14,86.17,43722.0,66.1685,66.1915,66.0688,66.0918,43722.0
2019-05-06 11:05:00,86.17,86.26,86.03,86.04,51483.0,66.0918,66.1609,65.9845,65.9921,51483.0
2019-05-06 11:10:00,86.06,86.14,85.95,85.98,39021.0,66.0075,66.0688,65.9231,65.9461,39021.0
2019-05-06 11:15:00,86.01,86.22,86.0,86.16,41394.0,65.9691,66.1302,65.9614,66.0842,41394.0
2019-05-06 11:20:00,86.18,86.33,86.16,86.32,52385.0,66.0995,66.2146,66.0842,66.2069,52385.0
2019-05-06 11:25:00,86.32,86.45,86.24,86.34,34702.0,66.2069,66.3066,66.1455,66.2222,34702.0
2019-05-06 11:30:00,86.36,86.47,86.2,86.3,34132.0,66.2376,66.3219,66.1148,66.1915,34132.0
2019-05-06 11:35:00,86.28,86.33,86.21,86.24,26779.0,66.1762,66.2146,66.1225,66.1455,26779.0
2019-05-06 11:40:00,86.26,86.29,86.01,86.01,30727.0,66.1609,66.1839,65.9691,65.9691,30727.0
2019-05-06 11:45:00,86.01,86.27,86.01,86.01,21659.0,65.9691,66.1685,65.9691,65.9691,21659.0
2019-05-06 11:50:00,86.01,86.15,85.95,86.01,44681.0,65.9691,66.0765,65.9231,65.9691,44681.0
2019-05-06 11:55:00,86.01,86.05,85.87,85.9,33425.0,65.9691,65.9998,65.8617,65.8847,33425.0
2019-05-06 12:00:00,85.91,86.19,85.91,86.11,99189.0,65.8924,66.1072,65.8924,66.0458,99189.0
2019-05-06 12:05:00,86.12,86.17,86.0,86.17,73483.0,66.0535,66.0918,65.9614,66.0918,73483.0
2019-05-06 12:10:00,86.18,86.42,86.18,86.42,29080.0,66.0995,66.2836,66.0995,66.2836,29080.0
2019-05-06 12:15:00,86.41,86.52,86.28,86.52,35627.0,66.2759,66.3603,66.1762,66.3603,35627.0
2019-05-06 12:20:00,86.54,86.6,86.48,86.52,15845.0,66.3756,66.4216,66.3296,66.3603,15845.0
2019-05-06 12:25:00,86.51,86.53,86.46,86.53,24150.0,66.3526,66.368,66.3143,66.368,24150.0
2019-05-06 12:30:00,86.54,86.61,86.47,86.54,25571.0,66.3756,66.4293,66.3219,66.3756,25571.0
2019-05-06 12:35:00,86.53,86.62,86.47,86.48,17821.0,66.368,66.437,66.3219,66.3296,17821.0
2019-05-06 12:40:00,86.48,86.53,86.41,86.44,38886.0,66.3296,66.368,66.2759,66.2989,38886.0
2019-05-06 12:45:00,86.44,86.48,86.24,86.27,19585.0,66.2989,66.3296,66.1455,66.1685,19585.0
2019-05-06 12:50:00,86.25,86.38,86.22,86.33,31933.0,66.1532,66.2529,66.1302,66.2146,31933.0
2019-05-06 12:55:00,86.32,86.42,86.26,86.27,26327.0,66.2069,66.2836,66.1609,66.1685,26327.0
2019-05-06 13:00:00,86.27,86.31,86.19,86.2,23362.0,66.1685,66.1992,66.1072,66.1148,23362.0
2019-05-06 13:05:00,86.21,86.33,86.21,86.22,19848.0,66.1225,66.2146,66.1225,66.1302,19848.0
2019-05-06 13:10:00,86.22,86.36,86.21,86.29,18118.0,66.1302,66.2376,66.1225,66.1839,18118.0
2019-05-06 13:15:00,86.29,86.49,86.28,86.36,21330.0,66.1839,66.3373,66.1762,66.2376,21330.0
2019-05-06 13:20:00,86.35,86.41,86.32,86.33,22066.0,66.2299,66.2759,66.2069,66.2146,22066.0
2019-05-06 13:25:00,86.33,86.4,86.31,86.34,16785.0,66.2146,66.2682,66.1992,66.2222,16785.0
2019-05-06 13:30:00,86.34,86.43,86.31,86.38,30550.0,66.2222,66.2913,66.1992,66.2529,30550.0
2019-05-06 13:35:00,86.4,86.43,86.23,86.26,31292.0,66.2682,66.2913,66.1379,66.1609,31292.0
2019-05-06 13:40:00,86.26,86.26,86.16,86.2,53522.0,66.1609,66.1609,66.0842,66.1148,53522.0
2019-05-06 13:45:00,86.21,86.5,86.17,86.48,56920.0,66.1225,66.3449,66.0918,66.3296,56920.0
2019-05-06 13:50:00,86.48,86.79,86.48,86.79,48111.0,66.3296,66.5674,66.3296,66.5674,48111.0
2019-05-06 13:55:00,86.78,86.92,86.74,86.87,75469.0,66.5597,66.6671,66.529,66.6287,75469.0
2019-05-06 14:00:00,86.87,87.02,86.86,87.0,48039.0,66.6287,66.7438,66.6211,66.7284,48039.0
2019-05-06 14:05:00,87.0,87.11,86.91,87.02,49490.0,66.7284,66.8128,66.6594,66.7438,49490.0
2019-05-06 14:10:00,87.01,87.13,87.01,87.02,57289.0,66.7361,66.8281,66.7361,66.7438,57289.0
2019-05-06 14:15:00,87.02,87.03,86.76,86.86,33027.0,66.7438,66.7514,66.5444,66.6211,33027.0
2019-05-06 14:20:00,86.86,86.91,86.8,86.8,25678.0,66.6211,66.6594,66.575,66.575,25678.0
2019-05-06 14:25:00,86.8,86.86,86.75,86.75,19074.0,66.575,66.6211,66.5367,66.5367,19074.0
2019-05-06 14:30:00,86.74,86.92,86.74,86.92,28648.0,66.529,66.6671,66.529,66.6671,28648.0
2019-05-06 14:35:00,86.92,87.03,86.92,86.95,24412.0,66.6671,66.7514,66.6671,66.6901,24412.0
2019-05-06 14:40:00,86.94,86.94,86.84,86.85,21794.0,66.6824,66.6824,66.6057,66.6134,21794.0
2019-05-06 14:45:00,86.87,86.95,86.76,86.95,28362.0,66.6287,66.6901,66.5444,66.6901,28362.0
2019-05-06 14:50:00,86.94,86.99,86.83,86.87,30561.0,66.6824,66.7208,66.5981,66.6287,30561.0
2019-05-06 14:55:00,86.87,86.96,86.86,86.9,27399.0,66.6287,66.6978,66.6211,66.6517,27399.0
2019-05-06 15:00:00,86.9,86.94,86.84,86.85,32899.0,66.6517,66.6824,66.6057,66.6134,32899.0
2019-05-06 15:05:00,86.85,86.92,86.76,86.77,75461.0,66.6134,66.6671,66.5444,66.552,75461.0
2019-05-06 15:10:00,86.77,86.77,86.6,86.62,24064.0,66.552,66.552,66.4216,66.437,24064.0
2019-05-06 15:15:00,86.64,86.78,86.6,86.73,39255.0,66.4523,66.5597,66.4216,66.5214,39255.0
2019-05-06 15:20:00,86.75,86.84,86.68,86.83,39143.0,66.5367,66.6057,66.483,66.5981,39143.0
2019-05-06 15:25:00,86.84,86.92,86.79,86.81,43418.0,66.6057,66.6671,66.5674,66.5827,43418.0
2019-05-06 15:30:00,86.81,86.81,86.61,86.68,55949.0,66.5827,66.5827,66.4293,66.483,55949.0
2019-05-06 15:35:00,86.68,86.71,86.44,86.5,76987.0,66.483,66.506,66.2989,66.3449,76987.0
2019-05-06 15:40:00,86.5,86.53,86.37,86.47,100086.0,66.3449,66.368,66.2452,66.3219,100086.0
2019-05-06 15:45:00,86.47,86.54,86.45,86.49,87995.0,66.3219,66.3756,66.3066,66.3373,87995.0
2019-05-06 15:50:00,86.5,86.54,86.35,86.36,128101.0,66.3449,66.3756,66.2299,66.2376,128101.0
2019-05-06 15:55:00,86.35,86.44,86.26,86.4,314736.0,66.2299,66.2989,66.1609,66.2682,314736.0
2019-05-07 09:30:00,85.51,85.51,84.78,84.87,164224.0,65.5856,65.5856,65.0257,65.0947,164224.0
2019-05-07 09:35:00,84.84,84.93,84.22,84.8,105196.0,65.0717,65.1408,64.5962,65.0411,105196.0
2019-05-07 09:40:00,84.81,84.83,83.87,84.0,71652.0,65.0487,65.0641,64.3277,64.4275,71652.0
2019-05-07 09:45:00,83.97,84.12,83.29,83.29,131210.0,64.4044,64.5195,63.8829,63.8829,131210.0
2019-05-07 09:50:00,83.34,83.42,82.65,83.01,168818.0,63.9212,63.9826,63.392,63.6681,168818.0
2019-05-07 09:55:00,83.0,83.54,82.99,83.35,147276.0,63.6605,64.0746,63.6528,63.9289,147276.0
2019-05-07 10:00:00,83.41,83.84,83.41,83.78,130122.0,63.9749,64.3047,63.9749,64.2587,130122.0
2019-05-07 10:05:00,83.78,83.98,83.67,83.72,114871.0,64.2587,64.4121,64.1744,64.2127,114871.0
2019-05-07 10:10:00,83.69,83.69,83.25,83.3,79272.0,64.1897,64.1897,63.8522,63.8906,79272.0
2019-05-07 10:15:00,83.3,83.69,83.03,83.64,114727.0,63.8906,64.1897,63.6835,64.1513,114727.0
2019-05-07 10:20:00,83.66,84.09,83.58,83.96,61490.0,64.1667,64.4965,64.1053,64.3968,61490.0
2019-05-07 10:25:00,83.96,84.08,83.85,84.01,40580.0,64.3968,64.4888,64.3124,64.4351,40580.0
2019-05-07 10:30:00,84.0,84.03,83.9,83.95,44608.0,64.4275,64.4505,64.3508,64.3891,44608.0
2019-05-07 10:35:00,83.94,84.03,83.57,83.61,59719.0,64.3814,64.4505,64.0977,64.1283,59719.0
2019-05-07 10:40:00,83.59,83.64,83.47,83.51,43153.0,64.113,64.1513,64.021,64.0516,43153.0
2019-05-07 10:45:00,83.5,83.76,83.33,83.34,51417.0,64.044,64.2434,63.9136,63.9212,51417.0
2019-05-07 10:50:00,83.38,83.38,83.17,83.17,65437.0,63.9519,63.9519,63.7909,63.7909,65437.0
2019-05-07 10:55:00,83.15,83.3,83.08,83.22,38746.0,63.7755,63.8906,63.7218,63.8292,38746.0
2019-05-07 11:00:00,83.2,83.36,83.03,83.07,40326.0,63.8139,63.9366,63.6835,63.7142,40326.0
2019-05-07 11:05:00,83.04,83.25,83.01,83.21,50864.0,63.6911,63.8522,63.6681,63.8215,50864.0
2019-05-07 11:10:00,83.19,83.53,83.13,83.48,30974.0,63.8062,64.067,63.7602,64.0286,30974.0
2019-05-07 11:15:00,83.49,83.52,83.19,83.22,29672.0,64.0363,64.0593,63.8062,63.8292,29672.0
2019-05-07 11:20:00,83.19,83.28,83.09,83.22,26310.0,63.8062,63.8752,63.7295,63.8292,26310.0
2019-05-07 11:25:00,83.21,83.43,83.11,83.4,25717.0,63.8215,63.9903,63.7448,63.9673,25717.0
2019-05-07 11:30:00,83.4,83.6,83.4,83.46,28585.0,63.9673,64.1207,63.9673,64.0133,28585.0
2019-05-07 11:35:00,83.46,83.5,83.26,83.47,31403.0,64.0133,64.044,63.8599,64.021,31403.0
2019-05-07 11:40:00,83.51,83.71,83.49,83.53,30315.0,64.0516,64.205,64.0363,64.067,30315.0
2019-05-07 11:45:00,83.55,83.67,83.5,83.59,24972.0,64.0823,64.1744,64.044,64.113,24972.0
2019-05-07 11:50:00,83.57,83.57,83.41,83.53,28700.0,64.0977,64.0977,63.9749,64.067,28700.0
2019-05-07 11:55:00,83.56,83.56,83.41,83.51,50889.0,64.09,64.09,63.9749,64.0516,50889.0
2019-05-07 12:00:00,83.5,83.56,83.48,83.54,59868.0,64.044,64.09,64.0286,64.0746,59868.0
2019-05-07 12:05:00,83.53,83.75,83.5,83.6,38055.0,64.067,64.2357,64.044,64.1207,38055.0
2019-05-07 12:10:00,83.6,83.67,83.53,83.53,23985.0,64.1207,64.1744,64.067,64.067,23985.0
2019-05-07 12:15:00,83.52,83.63,83.51,83.58,20421.0,64.0593,64.1437,64.0516,64.1053,20421.0
2019-05-07 12:20:00,83.63,83.91,83.55,83.91,58244.0,64.1437,64.3584,64.0823,64.3584,58244.0
2019-05-07 12:25:00,83.93,84.1,83.9,84.06,24657.0,64.3738,64.5042,64.3508,64.4735,24657.0
2019-05-07 12:30:00,84.08,84.21,83.93,83.98,34477.0,64.4888,64.5885,64.3738,64.4121,34477.0
2019-05-07 12:35:00,83.99,84.16,83.98,84.1,37510.0,64.4198,64.5502,64.4121,64.5042,37510.0
2019-05-07 12:40:00,84.09,84.09,83.86,83.87,32393.0,64.4965,64.4965,64.3201,64.3277,32393.0
2019-05-07 12:45:00,83.87,84.03,83.85,84.02,22395.0,64.3277,64.4505,64.3124,64.4428,22395.0
2019-05-07 12:50:00,84.01,84.21,83.96,84.14,92800.0,64.4351,64.5885,64.3968,64.5348,92800.0
2019-05-07 12:55:00,84.14,84.17,83.85,83.88,31931.0,64.5348,64.5578,64.3124,64.3354,31931.0
2019-05-07 13:00:00,83.86,83.92,83.76,83.79,22439.0,64.3201,64.3661,64.2434,64.2664,22439.0
2019-05-07 13:05:00,83.76,83.78,83.54,83.68,27468.0,64.2434,64.2587,64.0746,64.182,27468.0
2019-05-07 13:10:00,83.69,83.79,83.63,83.7,69523.0,64.1897,64.2664,64.1437,64.1974,69523.0
2019-05-07 13:15:00,83.69,83.73,83.53,83.56,17394.0,64.1897,64.2204,64.067,64.09,17394.0
2019-05-07 13:20:00,83.57,83.64,83.49,83.53,45822.0,64.0977,64.1513,64.0363,64.067,45822.0
2019-05-07 13:25:00,83.53,83.58,83.49,83.52,18875.0,64.067,64.1053,64.0363,64.0593,18875.0
2019-05-07 13:30:00,83.51,83.67,83.49,83.63,27565.0,64.0516,64.1744,64.0363,64.1437,27565.0
2019-05-07 13:35:00,83.63,83.64,83.48,83.53,31464.0,64.1437,64.1513,64.0286,64.067,31464.0
2019-05-07 13:40:00,83.52,83.57,83.48,83.55,44620.0,64.0593,64.0977,64.0286,64.0823,44620.0
2019-05-07 13:45:00,83.54,83.87,83.54,83.86,23095.0,64.0746,64.3277,64.0746,64.3201,23095.0
2019-05-07 13:50:00,83.84,83.94,83.83,83.9,25868.0,64.3047,64.3814,64.2971,64.3508,25868.0
2019-05-07 13:55:00,83.9,83.92,83.75,83.75,15648.0,64.3508,64.3661,64.2357,64.2357,15648.0
2019-05-07 14:00:00,83.75,83.82,83.69,83.73,16465.0,64.2357,64.2894,64.1897,64.2204,16465.0
2019-05-07 14:05:00,83.74,83.93,83.74,83.83,20496.0,64.228,64.3738,64.228,64.2971,20496.0
2019-05-07 14:10:00,83.85,83.87,83.7,83.73,19339.0,64.3124,64.3277,64.1974,64.2204,19339.0
2019-05-07 14:15:00,83.74,83.82,83.58,83.65,76969.0,64.228,64.2894,64.1053,64.159,76969.0
2019-05-07 14:20:00,83.65,83.88,83.64,83.66,97217.0,64.159,64.3354,64.1513,64.1667,97217.0
2019-05-07 14:25:00,83.66,83.7,83.54,83.56,23443.0,64.1667,64.1974,64.0746,64.09,23443.0
2019-05-07 14:30:00,83.57,83.65,83.46,83.59,78842.0,64.0977,64.159,64.0133,64.113,78842.0
2019-05-07 14:35:00,83.6,83.78,83.59,83.78,22434.0,64.1207,64.2587,64.113,64.2587,22434.0
2019-05-07 14:40:00,83.79,83.92,83.73,83.76,27410.0,64.2664,64.3661,64.2204,64.2434,27410.0
2019-05-07 14:45:00,83.77,83.92,83.76,83.81,32116.0,64.2511,64.3661,64.2434,64.2817,32116.0
2019-05-07 14:50:00,83.83,84.05,83.83,84.04,53678.0,64.2971,64.4658,64.2971,64.4581,53678.0
2019-05-07 14:55:00,84.05,84.06,83.85,83.87,44915.0,64.4658,64.4735,64.3124,64.3277,44915.0
2019-05-07 15:00:00,83.87,83.93,83.83,83.88,43900.0,64.3277,64.3738,64.2971,64.3354,43900.0
2019-05-07 15:05:00,83.9,83.99,83.77,83.96,37573.0,64.3508,64.4198,64.2511,64.3968,37573.0
2019-05-07 15:10:00,83.95,84.36,83.93,84.16,105582.0,64.3891,64.7036,64.3738,64.5502,105582.0
2019-05-07 15:15:00,84.15,84.25,84.1,84.19,47658.0,64.5425,64.6192,64.5042,64.5732,47658.0
2019-05-07 15:20:00,84.2,84.22,84.11,84.13,61038.0,64.5809,64.5962,64.5118,64.5272,61038.0
2019-05-07 15:25:00,84.13,84.21,83.98,83.99,44383.0,64.5272,64.5885,64.4121,64.4198,44383.0
2019-05-07 15:30:00,84.0,84.0,83.84,83.87,47961.0,64.4275,64.4275,64.3047,64.3277,47961.0
2019-05-07 15:35:00,83.87,83.95,83.78,83.87,63641.0,64.3277,64.3891,64.2587,64.3277,63641.0
2019-05-07 15:40:00,83.86,84.17,83.86,84.14,53795.0,64.3201,64.5578,64.3201,64.5348,53795.0
2019-05-07 15:45:00,84.14,84.28,84.13,84.25,73935.0,64.5348,64.6422,64.5272,64.6192,73935.0
2019-05-07 15:50:00,84.23,84.41,84.19,84.34,92962.0,64.6039,64.7419,64.5732,64.6882,92962.0
2019-05-07 15:55:00,84.34,84.52,84.29,84.32,249080.0,64.6882,64.8263,64.6499,64.6729,249080.0
2019-05-08 09:30:00,83.63,84.06,83.5,83.99,285203.0,64.1437,64.4735,64.044,64.4198,285203.0
2019-05-08 09:35:00,84.01,84.66,83.88,84.61,46309.0,64.4351,64.9337,64.3354,64.8953,46309.0
2019-05-08 09:40:00,84.62,84.79,84.18,84.32,51200.0,64.903,65.0334,64.5655,64.6729,51200.0
2019-05-08 09:45:00,84.2,84.91,84.15,84.81,21071.0,64.5809,65.1254,64.5425,65.0487,21071.0
2019-05-08 09:50:00,84.78,84.8,84.23,84.37,41596.0,65.0257,65.0411,64.6039,64.7112,41596.0
2019-05-08 09:55:00,84.34,84.46,84.17,84.41,30044.0,64.6882,64.7803,64.5578,64.7419,30044.0
2019-05-08 10:00:00,84.45,84.52,84.14,84.51,25328.0,64.7726,64.8263,64.5348,64.8186,25328.0
2019-05-08 10:05:00,84.52,84.79,84.5,84.69,39753.0,64.8263,65.0334,64.811,64.9567,39753.0
2019-05-08 10:10:00,84.75,84.9,84.64,84.73,35001.0,65.0027,65.1178,64.9183,64.9874,35001.0
2019-05-08 10:15:00,84.73,84.75,84.47,84.47,24193.0,64.9874,65.0027,64.7879,64.7879,24193.0
2019-05-08 10:20:00,84.47,84.56,84.23,84.44,17850.0,64.7879,64.857,64.6039,64.7649,17850.0
2019-05-08 10:25:00,84.42,84.43,83.91,83.97,26380.0,64.7496,64.7573,64.3584,64.4044,26380.0
2019-05-08 10:30:00,83.99,84.18,83.59,83.62,32734.0,64.4198,64.5655,64.113,64.136,32734.0
2019-05-08 10:35:00,83.62,83.73,83.5,83.59,80517.0,64.136,64.2204,64.044,64.113,80517.0
2019-05-08 10:40:00,83.61,83.78,83.49,83.7,113588.0,64.1283,64.2587,64.0363,64.1974,113588.0
2019-05-08 10:45:00,83.7,83.82,83.6,83.62,40668.0,64.1974,64.2894,64.1207,64.136,40668.0
2019-05-08 10:50:00,83.62,83.63,83.24,83.26,64825.0,64.136,64.1437,63.8445,63.8599,64825.0
2019-05-08 10:55:00,83.25,83.35,82.86,83.32,91505.0,63.8522,63.9289,63.5531,63.9059,91505.0
2019-05-08 11:00:00,83.31,83.7,83.27,83.69,82231.0,63.8982,64.1974,63.8676,64.1897,82231.0
2019-05-08 11:05:00,83.75,83.97,83.66,83.73,73586.0,64.2357,64.4044,64.1667,64.2204,73586.0
2019-05-08 11:10:00,83.75,83.84,83.48,83.58,60881.0,64.2357,64.3047,64.0286,64.1053,60881.0
2019-05-08 11:15:00,83.57,83.64,83.39,83.44,39420.0,64.0977,64.1513,63.9596,63.9979,39420.0
2019-05-08 11:20:00,83.43,83.45,83.09,83.17,33742.0,63.9903,64.0056,63.7295,63.7909,33742.0
2019-05-08 11:25:00,83.17,83.17,82.81,82.88,40910.0,63.7909,63.7909,63.5147,63.5684,40910.0
2019-05-08 11:30:00,82.9,83.06,82.71,82.72,47348.0,63.5838,63.7065,63.438,63.4457,47348.0
2019-05-08 11:35:00,82.73,82.8,82.53,82.62,47949.0,63.4534,63.5071,63.3,63.369,47949.0
2019-05-08 11:40:00,82.6,82.69,82.45,82.52,45822.0,63.3537,63.4227,63.2386,63.2923,45822.0
2019-05-08 11:45:00,82.51,82.68,82.37,82.44,47093.0,63.2846,63.415,63.1773,63.2309,47093.0
2019-05-08 11:50:00,82.45,82.47,82.26,82.28,44231.0,63.2386,63.254,63.0929,63.1082,44231.0
2019-05-08 11:55:00,82.28,82.43,82.13,82.22,48463.0,63.1082,63.2233,62.9932,63.0622,48463.0
2019-05-08 12:00:00,82.23,82.37,82.09,82.24,34013.0,63.0699,63.1773,62.9625,63.0775,34013.0
2019-05-08 12:05:00,82.25,82.55,82.25,82.37,106047.0,63.0852,63.3153,63.0852,63.1773,106047.0
2019-05-08 12:10:00,82.36,82.41,82.22,82.29,46412.0,63.1696,63.2079,63.0622,63.1159,46412.0
2019-05-08 12:15:00,82.27,82.34,82.09,82.23,41436.0,63.1006,63.1542,62.9625,63.0699,41436.0
2019-05-08 12:20:00,82.23,82.55,82.18,82.51,25773.0,63.0699,63.3153,63.0315,63.2846,25773.0
2019-05-08 12:25:00,82.51,82.59,82.44,82.53,11380.0,63.2846,63.346,63.2309,63.3,11380.0
2019-05-08 12:30:00,82.53,82.54,82.43,82.51,11596.0,63.3,63.3076,63.2233,63.2846,11596.0
2019-05-08 12:35:00,82.5,82.73,82.47,82.68,22464.0,63.277,63.4534,63.254,63.415,22464.0
2019-05-08 12:40:00,82.71,82.8,82.7,82.77,20620.0,63.438,63.5071,63.4304,63.4841,20620.0
2019-05-08 12:45:00,82.8,82.99,82.75,82.95,32825.0,63.5071,63.6528,63.4687,63.6221,32825.0
2019-05-08 12:50:00,82.94,83.06,82.9,82.98,28095.0,63.6144,63.7065,63.5838,63.6451,28095.0
2019-05-08 12:55:00,83.0,83.08,82.88,83.05,24920.0,63.6605,63.7218,63.5684,63.6988,24920.0
2019-05-08 13:00:00,83.05,83.11,83.01,83.09,26032.0,63.6988,63.7448,63.6681,63.7295,26032.0
2019-05-08 13:05:00,83.09,83.1,82.8,82.82,31252.0,63.7295,63.7372,63.5071,63.5224,31252.0
2019-05-08 13:10:00,82.81,82.81,82.68,82.73,12802.0,63.5147,63.5147,63.415,63.4534,12802.0
2019-05-08 13:15:00,82.73,82.74,82.56,82.61,14128.0,63.4534,63.461,63.323,63.3613,14128.0
2019-05-08 13:20:00,82.59,82.81,82.59,82.75,17573.0,63.346,63.5147,63.346,63.4687,17573.0
2019-05-08 13:25:00,82.76,82.78,82.67,82.69,14197.0,63.4764,63.4917,63.4074,63.4227,14197.0
2019-05-08 13:30:00,82.69,82.76,82.68,82.72,11572.0,63.4227,63.4764,63.415,63.4457,11572.0
2019-05-08 13:35:00,82.71,82.71,82.55,82.62,14205.0,63.438,63.438,63.3153,63.369,14205.0
2019-05-08 13:40:00,82.61,82.67,82.55,82.58,11790.0,63.3613,63.4074,63.3153,63.3383,11790.0
2019-05-08 13:45:00,82.58,82.58,82.44,82.48,19110.0,63.3383,63.3383,63.2309,63.2616,19110.0
2019-05-08 13:50:00,82.49,82.5,82.37,82.45,21783.0,63.2693,63.277,63.1773,63.2386,21783.0
2019-05-08 13:55:00,82.47,82.48,82.41,82.45,35852.0,63.254,63.2616,63.2079,63.2386,35852.0
2019-05-08 14:00:00,82.46,82.47,82.38,82.39,17468.0,63.2463,63.254,63.1849,63.1926,17468.0
2019-05-08 14:05:00,82.39,82.43,82.36,82.42,20368.0,63.1926,63.2233,63.1696,63.2156,20368.0
2019-05-08 14:10:00,82.4,82.46,82.33,82.39,37869.0,63.2003,63.2463,63.1466,63.1926,37869.0
2019-05-08 14:15:00,82.39,82.43,82.35,82.35,30098.0,63.1926,63.2233,63.1619,63.1619,30098.0
2019-05-08 14:20:00,82.36,82.45,82.34,82.45,24139.0,63.1696,63.2386,63.1542,63.2386,24139.0
2019-05-08 14:25:00,82.45,82.46,82.39,82.4,40443.0,63.2386,63.2463,63.1926,63.2003,40443.0
2019-05-08 14:30:00,82.41,82.47,82.39,82.46,39420.0,63.2079,63.254,63.1926,63.2463,39420.0
2019-05-08 14:35:00,82.46,82.47,82.35,82.4,45740.0,63.2463,63.254,63.1619,63.2003,45740.0
2019-05-08 14:40:00,82.4,82.48,82.39,82.45,41749.0,63.2003,63.2616,63.1926,63.2386,41749.0
2019-05-08 14:45:00,82.45,82.51,82.38,82.49,48794.0,63.2386,63.2846,63.1849,63.2693,48794.0
2019-05-08 14:50:00,82.49,82.5,82.42,82.48,35494.0,63.2693,63.277,63.2156,63.2616,35494.0
2019-05-08 14:55:00,82.48,82.53,82.42,82.48,37351.0,63.2616,63.3,63.2156,63.2616,37351.0
2019-05-08 15:00:00,82.48,82.55,82.37,82.37,26334.0,63.2616,63.3153,63.1773,63.1773,26334.0
2019-05-08 15:05:00,82.36,82.41,82.3,82.34,34297.0,63.1696,63.2079,63.1236,63.1542,34297.0
2019-05-08 15:10:00,82.33,82.55,82.33,82.42,43127.0,63.1466,63.3153,63.1466,63.2156,43127.0
2019-05-08 15:15:00,82.42,82.54,82.35,82.5,28382.0,63.2156,63.3076,63.1619,63.277,28382.0
2019-05-08 15:20:00,82.5,82.61,82.48,82.53,45455.0,63.277,63.3613,63.2616,63.3,45455.0
2019-05-08 15:25:00,82.52,82.65,82.51,82.6,50425.0,63.2923,63.392,63.2846,63.3537,50425.0
2019-05-08 15:30:00,82.61,82.77,82.6,82.76,56335.0,63.3613,63.4841,63.3537,63.4764,56335.0
2019-05-08 15:35:00,82.76,82.83,82.7,82.76,58688.0,63.4764,63.5301,63.4304,63.4764,58688.0
2019-05-08 15:40:00,82.75,82.94,82.72,82.88,61954.0,63.4687,63.6144,63.4457,63.5684,61954.0
2019-05-08 15:45:00,82.88,82.9,82.63,82.63,93057.0,63.5684,63.5838,63.3767,63.3767,93057.0
2019-05-08 15:50:00,82.62,82.63,82.48,82.55,93206.0,63.369,63.3767,63.2616,63.3153,93206.0
2019-05-08 15:55:00,82.54,82.55,82.25,82.41,192325.0,63.3076,63.3153,63.0852,63.2079,192325.0
2019-05-09 09:30:00,81.76,81.95,81.19,81.45,133124.0,62.7094,62.8551,62.2722,62.4716,133124.0
2019-05-09 09:35:00,81.4,81.45,80.76,80.87,79527.0,62.4333,62.4716,61.9424,62.0268,79527.0
2019-05-09 09:40:00,80.9,80.96,80.05,80.12,105968.0,62.0498,62.0958,61.3978,61.4515,105968.0
2019-05-09 09:45:00,80.09,80.15,79.64,79.91,150444.0,61.4285,61.4745,61.0834,61.2905,150444.0
2019-05-09 09:50:00,79.89,79.89,78.92,79.06,137115.0,61.2751,61.2751,60.5311,60.6385,137115.0
2019-05-09 09:55:00,79.04,79.78,79.01,79.73,102964.0,60.6232,61.1907,60.6002,61.1524,102964.0
2019-05-09 10:00:00,79.75,79.92,79.43,79.63,154884.0,61.1677,61.2981,60.9223,61.0757,154884.0
2019-05-09 10:05:00,79.65,79.77,79.39,79.53,62987.0,61.091,61.1831,60.8916,60.999,62987.0
2019-05-09 10:10:00,79.52,79.85,79.52,79.66,47654.0,60.9913,61.2444,60.9913,61.0987,47654.0
2019-05-09 10:15:00,79.66,79.66,79.09,79.12,53180.0,61.0987,61.0987,60.6615,60.6845,53180.0
2019-05-09 10:20:00,79.1,79.2,78.98,79.02,59387.0,60.6692,60.7459,60.5772,60.6078,59387.0
2019-05-09 10:25:00,79.02,79.21,78.79,79.08,58435.0,60.6078,60.7536,60.4314,60.6539,58435.0
2019-05-09 10:30:00,79.06,79.39,78.87,79.38,69174.0,60.6385,60.8916,60.4928,60.8839,69174.0
2019-05-09 10:35:00,79.42,79.47,78.81,78.84,49236.0,60.9146,60.953,60.4468,60.4698,49236.0
2019-05-09 10:40:00,78.88,79.32,78.79,79.26,83957.0,60.5005,60.8379,60.4314,60.7919,83957.0
2019-05-09 10:45:00,79.24,79.56,79.24,79.42,42208.0,60.7766,61.022,60.7766,60.9146,42208.0
2019-05-09 10:50:00,79.43,79.52,79.2,79.22,44292.0,60.9223,60.9913,60.7459,60.7612,44292.0
2019-05-09 10:55:00,79.24,79.51,79.17,79.39,50660.0,60.7766,60.9837,60.7229,60.8916,50660.0
2019-05-09 11:00:00,79.36,79.77,79.36,79.72,53585.0,60.8686,61.1831,60.8686,61.1447,53585.0
2019-05-09 11:05:00,79.73,79.83,79.5,79.71,42692.0,61.1524,61.2291,60.976,61.1371,42692.0
2019-05-09 11:10:00,79.71,79.85,79.62,79.83,59093.0,61.1371,61.2444,61.068,61.2291,59093.0
2019-05-09 11:15:00,79.8,79.95,79.71,79.75,44183.0,61.2061,61.3211,61.1371,61.1677,44183.0
2019-05-09 11:20:00,79.74,79.75,79.43,79.49,45243.0,61.1601,61.1677,60.9223,60.9683,45243.0
2019-05-09 11:25:00,79.49,79.51,79.03,79.11,50744.0,60.9683,60.9837,60.6155,60.6769,50744.0
2019-05-09 11:30:00,79.16,79.44,79.14,79.39,28390.0,60.7152,60.93,60.6999,60.8916,28390.0
2019-05-09 11:35:00,79.39,79.64,79.39,79.49,33481.0,60.8916,61.0834,60.8916,60.9683,33481.0
2019-05-09 11:40:00,79.48,79.62,79.09,79.12,42720.0,60.9606,61.068,60.6615,60.6845,42720.0
2019-05-09 11:45:00,79.1,79.35,79.09,79.34,32681.0,60.6692,60.8609,60.6615,60.8533,32681.0
2019-05-09 11:50:00,79.33,79.54,79.2,79.47,79423.0,60.8456,61.0067,60.7459,60.953,79423.0
2019-05-09 11:55:00,79.46,79.66,79.35,79.46,27222.0,60.9453,61.0987,60.8609,60.9453,27222.0
2019-05-09 12:00:00,79.49,79.49,79.3,79.43,27248.0,60.9683,60.9683,60.8226,60.9223,27248.0
2019-05-09 12:05:00,79.43,79.43,79.34,79.41,52244.0,60.9223,60.9223,60.8533,60.907,52244.0
2019-05-09 12:10:00,79.4,79.6,79.39,79.58,35433.0,60.8993,61.0527,60.8916,61.0373,35433.0
2019-05-09 12:15:00,79.6,79.8,79.56,79.74,29901.0,61.0527,61.2061,61.022,61.1601,29901.0
2019-05-09 12:20:00,79.74,79.77,79.62,79.71,47422.0,61.1601,61.1831,61.068,61.1371,47422.0
2019-05-09 12:25:00,79.71,80.31,79.69,80.24,118502.0,61.1371,61.5973,61.1217,61.5436,118502.0
2019-05-09 12:30:00,80.27,80.48,80.23,80.32,79824.0,61.5666,61.7276,61.5359,61.6049,79824.0
2019-05-09 12:35:00,80.33,80.98,80.33,80.92,92116.0,61.6126,62.1111,61.6126,62.0651,92116.0
2019-05-09 12:40:00,80.91,81.3,80.87,81.1,143930.0,62.0574,62.3566,62.0268,62.2032,143930.0
2019-05-09 12:45:00,81.1,81.13,80.62,80.73,55295.0,62.2032,62.2262,61.835,61.9194,55295.0
2019-05-09 12:50:00,80.7,80.98,80.65,80.81,39624.0,61.8964,62.1111,61.858,61.9807,39624.0
2019-05-09 12:55:00,80.79,80.89,80.67,80.69,32341.0,61.9654,62.0421,61.8734,61.8887,32341.0
2019-05-09 13:00:00,80.68,81.11,80.67,81.09,100281.0,61.881,62.2108,61.8734,62.1955,100281.0
2019-05-09 13:05:00,81.1,81.24,80.89,80.91,44945.0,62.2032,62.3106,62.0421,62.0574,44945.0
2019-05-09 13:10:00,80.9,80.95,80.76,80.76,30575.0,62.0498,62.0881,61.9424,61.9424,30575.0
2019-05-09 13:15:00,80.78,80.79,80.43,80.52,38253.0,61.9577,61.9654,61.6893,61.7583,38253.0
2019-05-09 13:20:00,80.54,80.63,80.47,80.6,22962.0,61.7737,61.8427,61.72,61.8197,22962.0
2019-05-09 13:25:00,80.61,80.73,80.6,80.72,24643.0,61.8274,61.9194,61.8197,61.9117,24643.0
2019-05-09 13:30:00,80.72,80.77,80.65,80.67,33320.0,61.9117,61.9501,61.858,61.8734,33320.0
2019-05-09 13:35:00,80.65,80.75,80.62,80.75,23365.0,61.858,61.9347,61.835,61.9347,23365.0
2019-05-09 13:40:00,80.74,80.78,80.66,80.69,27597.0,61.9271,61.9577,61.8657,61.8887,27597.0
2019-05-09 13:45:00,80.71,81.19,80.67,81.14,28671.0,61.904,62.2722,61.8734,62.2339,28671.0
2019-05-09 13:50:00,81.13,81.25,81.06,81.25,75286.0,62.2262,62.3182,62.1725,62.3182,75286.0
2019-05-09 13:55:00,81.24,81.44,81.12,81.37,48460.0,62.3106,62.464,62.2185,62.4103,48460.0
2019-05-09 14:00:00,81.38,81.52,81.22,81.31,51195.0,62.4179,62.5253,62.2952,62.3642,51195.0
2019-05-09 14:05:00,81.31,81.56,81.29,81.55,40079.0,62.3642,62.556,62.3489,62.5483,40079.0
2019-05-09 14:10:00,81.55,81.6,81.37,81.51,45292.0,62.5483,62.5867,62.4103,62.5176,45292.0
2019-05-09 14:15:00,81.51,81.67,81.5,81.63,31578.0,62.5176,62.6404,62.51,62.6097,31578.0
2019-05-09 14:20:00,81.64,81.78,81.55,81.76,41268.0,62.6174,62.7247,62.5483,62.7094,41268.0
2019-05-09 14:25:00,81.76,81.82,81.57,81.57,78887.0,62.7094,62.7554,62.5637,62.5637,78887.0
2019-05-09 14:30:00,81.57,81.71,81.51,81.59,59287.0,62.5637,62.671,62.5176,62.579,59287.0
2019-05-09 14:35:00,81.59,81.89,81.59,81.87,55099.0,62.579,62.8091,62.579,62.7938,55099.0
2019-05-09 14:40:00,81.88,82.13,81.83,81.94,67530.0,62.8014,62.9932,62.7631,62.8475,67530.0
2019-05-09 14:45:00,81.93,81.94,81.67,81.72,56099.0,62.8398,62.8475,62.6404,62.6787,56099.0
2019-05-09 14:50:00,81.72,81.96,81.71,81.81,45731.0,62.6787,62.8628,62.671,62.7477,45731.0
2019-05-09 14:55:00,81.81,81.82,81.51,81.58,34465.0,62.7477,62.7554,62.5176,62.5713,34465.0
2019-05-09 15:00:00,81.58,81.73,81.43,81.68,56886.0,62.5713,62.6864,62.4563,62.648,56886.0
2019-05-09 15:05:00,81.68,81.7,81.35,81.42,47239.0,62.648,62.6634,62.3949,62.4486,47239.0
2019-05-09 15:10:00,81.4,81.67,81.38,81.58,49339.0,62.4333,62.6404,62.4179,62.5713,49339.0
2019-05-09 15:15:00,81.58,81.82,81.57,81.81,54884.0,62.5713,62.7554,62.5637,62.7477,54884.0
2019-05-09 15:20:00,81.8,81.95,81.75,81.84,60975.0,62.7401,62.8551,62.7017,62.7708,60975.0
2019-05-09 15:25:00,81.84,82.17,81.83,82.09,74003.0,62.7708,63.0239,62.7631,62.9625,74003.0
2019-05-09 15:30:00,82.09,82.3,82.0,82.21,84650.0,62.9625,63.1236,62.8935,63.0545,84650.0
2019-05-09 15:35:00,82.21,82.24,82.02,82.19,84964.0,63.0545,63.0775,62.9088,63.0392,84964.0
2019-05-09 15:40:00,82.19,82.21,82.09,82.18,82716.0,63.0392,63.0545,62.9625,63.0315,82716.0
2019-05-09 15:45:00,82.18,82.18,81.73,81.73,135696.0,63.0315,63.0315,62.6864,62.6864,135696.0
2019-05-09 15:50:00,81.75,81.91,81.66,81.88,172234.0,62.7017,62.8244,62.6327,62.8014,172234.0
2019-05-09 15:55:00,81.88,81.91,81.64,81.72,278766.0,62.8014,62.8244,62.6174,62.6787,278766.0
2019-05-10 09:30:00,81.91,83.9,81.91,82.12,148940.0,62.8244,64.3508,62.8244,62.9855,148940.0
2019-05-10 09:35:00,82.09,82.89,82.0,82.79,55105.0,62.9625,63.5761,62.8935,63.4994,55105.0
2019-05-10 09:40:00,82.86,83.11,82.74,82.9,57738.0,63.5531,63.7448,63.461,63.5838,57738.0
2019-05-10 09:45:00,82.87,82.95,81.9,81.93,36787.0,63.5608,63.6221,62.8168,62.8398,36787.0
2019-05-10 09:50:00,81.95,82.05,81.71,81.71,36498.0,62.8551,62.9318,62.671,62.671,36498.0
2019-05-10 09:55:00,81.71,81.81,81.52,81.68,26402.0,62.671,62.7477,62.5253,62.648,26402.0
2019-05-10 10:00:00,81.69,81.93,81.69,81.85,36889.0,62.6557,62.8398,62.6557,62.7784,36889.0
2019-05-10 10:05:00,81.83,81.99,81.75,81.8,26210.0,62.7631,62.8858,62.7017,62.7401,26210.0
2019-05-10 10:10:00,81.81,81.98,81.77,81.95,13029.0,62.7477,62.8781,62.7171,62.8551,13029.0
2019-05-10 10:15:00,81.92,81.95,81.63,81.64,30022.0,62.8321,62.8551,62.6097,62.6174,30022.0
2019-05-10 10:20:00,81.68,81.73,81.52,81.67,28126.0,62.648,62.6864,62.5253,62.6404,28126.0
2019-05-10 10:25:00,81.68,81.92,81.68,81.88,19093.0,62.648,62.8321,62.648,62.8014,19093.0
2019-05-10 10:30:00,81.84,81.9,81.64,81.68,15231.0,62.7708,62.8168,62.6174,62.648,15231.0
2019-05-10 10:35:00,81.69,81.7,81.48,81.65,24257.0,62.6557,62.6634,62.4946,62.625,24257.0
2019-05-10 10:40:00,81.65,81.76,81.33,81.75,28338.0,62.625,62.7094,62.3796,62.7017,28338.0
2019-05-10 10:45:00,81.77,82.05,81.71,81.99,53812.0,62.7171,62.9318,62.671,62.8858,53812.0
2019-05-10 10:50:00,82.0,82.39,81.99,82.29,52060.0,62.8935,63.1926,62.8858,63.1159,52060.0
2019-05-10 10:55:00,82.29,82.56,82.23,82.34,99095.0,63.1159,63.323,63.0699,63.1542,99095.0
2019-05-10 11:00:00,82.31,82.32,81.92,82.14,38727.0,63.1312,63.1389,62.8321,63.0009,38727.0
2019-05-10 11:05:00,82.15,82.34,82.08,82.09,23307.0,63.0085,63.1542,62.9548,62.9625,23307.0
2019-05-10 11:10:00,82.12,82.24,82.07,82.12,14635.0,62.9855,63.0775,62.9472,62.9855,14635.0
2019-05-10 11:15:00,82.14,82.41,82.03,82.41,18484.0,63.0009,63.2079,62.9165,63.2079,18484.0
2019-05-10 11:20:00,82.4,82.64,82.36,82.64,27238.0,63.2003,63.3843,63.1696,63.3843,27238.0
2019-05-10 11:25:00,82.63,82.78,82.41,82.44,21882.0,63.3767,63.4917,63.2079,63.2309,21882.0
2019-05-10 11:30:00,82.48,82.48,82.2,82.2,16928.0,63.2616,63.2616,63.0469,63.0469,16928.0
2019-05-10 11:35:00,82.19,82.48,82.16,82.42,21052.0,63.0392,63.2616,63.0162,63.2156,21052.0
2019-05-10 11:40:00,82.39,82.39,81.97,82.14,16850.0,63.1926,63.1926,62.8705,63.0009,16850.0
2019-05-10 11:45:00,82.14,82.21,82.02,82.04,11704.0,63.0009,63.0545,62.9088,62.9242,11704.0
2019-05-10 11:50:00,82.02,82.33,82.02,82.27,22267.0,62.9088,63.1466,62.9088,63.1006,22267.0
2019-05-10 11:55:00,82.26,82.37,82.16,82.3,13680.0,63.0929,63.1773,63.0162,63.1236,13680.0
2019-05-10 12:00:00,82.34,82.43,82.27,82.35,12443.0,63.1542,63.2233,63.1006,63.1619,12443.0
2019-05-10 12:05:00,82.32,82.35,82.13,82.14,11811.0,63.1389,63.1619,62.9932,63.0009,11811.0
2019-05-10 12:10:00,82.14,82.5,82.14,82.5,16457.0,63.0009,63.277,63.0009,63.277,16457.0
2019-05-10 12:15:00,82.5,82.91,82.49,82.8,44743.0,63.277,63.5914,63.2693,63.5071,44743.0
2019-05-10 12:20:00,82.84,82.89,82.77,82.83,32424.0,63.5377,63.5761,63.4841,63.5301,32424.0
2019-05-10 12:25:00,82.81,83.03,82.78,82.94,28089.0,63.5147,63.6835,63.4917,63.6144,28089.0
2019-05-10 12:30:00,82.95,83.19,82.92,83.1,18767.0,63.6221,63.8062,63.5991,63.7372,18767.0
2019-05-10 12:35:00,83.08,83.1,82.86,82.86,15625.0,63.7218,63.7372,63.5531,63.5531,15625.0
2019-05-10 12:40:00,82.85,82.92,82.76,82.84,37359.0,63.5454,63.5991,63.4764,63.5377,37359.0
2019-05-10 12:45:00,82.81,82.81,82.63,82.69,14898.0,63.5147,63.5147,63.3767,63.4227,14898.0
2019-05-10 12:50:00,82.72,83.0,82.72,82.98,13250.0,63.4457,63.6605,63.4457,63.6451,13250.0
2019-05-10 12:55:00,82.99,83.08,82.95,83.05,17877.0,63.6528,63.7218,63.6221,63.6988,17877.0
2019-05-10 13:00:00,83.06,83.26,83.04,83.16,28104.0,63.7065,63.8599,63.6911,63.7832,28104.0
2019-05-10 13:05:00,83.17,83.19,83.03,83.11,27264.0,63.7909,63.8062,63.6835,63.7448,27264.0
2019-05-10 13:10:00,83.09,83.12,82.9,83.05,22930.0,63.7295,63.7525,63.5838,63.6988,22930.0
2019-05-10 13:15:00,83.04,83.19,82.94,83.12,12522.0,63.6911,63.8062,63.6144,63.7525,12522.0
2019-05-10 13:20:00,83.14,83.29,83.07,83.1,17708.0,63.7678,63.8829,63.7142,63.7372,17708.0
2019-05-10 13:25:00,83.13,83.25,83.06,83.07,43006.0,63.7602,63.8522,63.7065,63.7142,43006.0
2019-05-10 13:30:00,83.07,83.13,83.02,83.11,11424.0,63.7142,63.7602,63.6758,63.7448,11424.0
2019-05-10 13:35:00,83.13,83.19,82.87,82.89,31293.0,63.7602,63.8062,63.5608,63.5761,31293.0
2019-05-10 13:40:00,82.9,83.0,82.87,82.95,12720.0,63.5838,63.6605,63.5608,63.6221,12720.0
2019-05-10 13:45:00,82.95,83.14,82.93,83.08,17515.0,63.6221,63.7678,63.6068,63.7218,17515.0
2019-05-10 13:50:00,83.08,83.1,83.0,83.05,15979.0,63.7218,63.7372,63.6605,63.6988,15979.0
2019-05-10 13:55:00,83.0,83.06,82.91,83.05,23053.0,63.6605,63.7065,63.5914,63.6988,23053.0
2019-05-10 14:00:00,83.05,83.17,83.01,83.16,13499.0,63.6988,63.7909,63.6681,63.7832,13499.0
2019-05-10 14:05:00,83.17,83.18,83.1,83.16,14192.0,63.7909,63.7985,63.7372,63.7832,14192.0
2019-05-10 14:10:00,83.14,83.15,83.02,83.02,22529.0,63.7678,63.7755,63.6758,63.6758,22529.0
2019-05-10 14:15:00,83.02,83.02,82.9,82.92,25148.0,63.6758,63.6758,63.5838,63.5991,25148.0
2019-05-10 14:20:00,82.92,83.01,82.84,82.87,21497.0,63.5991,63.6681,63.5377,63.5608,21497.0
2019-05-10 14:25:00,82.87,82.9,82.78,82.88,20988.0,63.5608,63.5838,63.4917,63.5684,20988.0
2019-05-10 14:30:00,82.87,82.93,82.76,82.86,11685.0,63.5608,63.6068,63.4764,63.5531,11685.0
2019-05-10 14:35:00,82.86,82.97,82.83,82.97,18979.0,63.5531,63.6375,63.5301,63.6375,18979.0
2019-05-10 14:40:00,82.98,83.05,82.96,82.97,19727.0,63.6451,63.6988,63.6298,63.6375,19727.0
2019-05-10 14:45:00,82.97,83.11,82.96,83.06,15371.0,63.6375,63.7448,63.6298,63.7065,15371.0
2019-05-10 14:50:00,83.06,83.26,83.06,83.17,21486.0,63.7065,63.8599,63.7065,63.7909,21486.0
2019-05-10 14:55:00,83.16,83.19,83.11,83.16,21876.0,63.7832,63.8062,63.7448,63.7832,21876.0
2019-05-10 15:00:00,83.16,83.43,83.16,83.43,23925.0,63.7832,63.9903,63.7832,63.9903,23925.0
2019-05-10 15:05:00,83.44,83.53,83.42,83.53,33904.0,63.9979,64.067,63.9826,64.067,33904.0
2019-05-10 15:10:00,83.52,83.64,83.45,83.64,29508.0,64.0593,64.1513,64.0056,64.1513,29508.0
2019-05-10 15:15:00,83.64,84.01,83.61,83.99,62052.0,64.1513,64.4351,64.1283,64.4198,62052.0
2019-05-10 15:20:00,83.99,84.0,83.87,83.91,40336.0,64.4198,64.4275,64.3277,64.3584,40336.0
2019-05-10 15:25:00,83.91,84.09,83.91,83.98,41239.0,64.3584,64.4965,64.3584,64.4121,41239.0
2019-05-10 15:30:00,83.98,84.03,83.68,83.7,41823.0,64.4121,64.4505,64.182,64.1974,41823.0
2019-05-10 15:35:00,83.68,83.7,83.56,83.63,75781.0,64.182,64.1974,64.09,64.1437,75781.0
2019-05-10 15:40:00,83.64,83.64,83.3,83.46,112909.0,64.1513,64.1513,63.8906,64.0133,112909.0
2019-05-10 15:45:00,83.46,83.8,83.43,83.6,113831.0,64.0133,64.2741,63.9903,64.1207,113831.0
2019-05-10 15:50:00,83.6,83.66,83.5,83.5,87417.0,64.1207,64.1667,64.044,64.044,87417.0
2019-05-10 15:55:00,83.5,83.79,83.49,83.74,246818.0,64.044,64.2664,64.0363,64.228,246818.0
2019-05-13 09:30:00,82.55,83.1,81.94,83.01,102117.0,63.3153,63.7372,62.8475,63.6681,102117.0
2019-05-13 09:35:00,83.09,83.27,82.98,83.08,97280.0,63.7295,63.8676,63.6451,63.7218,97280.0
2019-05-13 09:40:00,83.05,83.62,82.95,83.47,64481.0,63.6988,64.136,63.6221,64.021,64481.0
2019-05-13 09:45:00,83.44,83.61,83.29,83.29,33609.0,63.9979,64.1283,63.8829,63.8829,33609.0
2019-05-13 09:50:00,83.25,83.25,82.35,82.41,59971.0,63.8522,63.8522,63.1619,63.2079,59971.0
2019-05-13 09:55:00,82.4,82.67,82.25,82.52,31101.0,63.2003,63.4074,63.0852,63.2923,31101.0
2019-05-13 10:00:00,82.44,82.54,82.27,82.29,30442.0,63.2309,63.3076,63.1006,63.1159,30442.0
2019-05-13 10:05:00,82.26,82.26,81.73,81.75,48604.0,63.0929,63.0929,62.6864,62.7017,48604.0
2019-05-13 10:10:00,81.75,82.04,81.64,82.04,37828.0,62.7017,62.9242,62.6174,62.9242,37828.0
2019-05-13 10:15:00,82.06,82.22,81.95,82.02,22101.0,62.9395,63.0622,62.8551,62.9088,22101.0
2019-05-13 10:20:00,81.99,82.11,81.95,82.08,28041.0,62.8858,62.9778,62.8551,62.9548,28041.0
2019-05-13 10:25:00,82.07,82.23,82.03,82.23,31898.0,62.9472,63.0699,62.9165,63.0699,31898.0
2019-05-13 10:30:00,82.19,82.26,82.01,82.19,22098.0,63.0392,63.0929,62.9011,63.0392,22098.0
2019-05-13 10:35:00,82.2,82.4,82.15,82.31,24128.0,63.0469,63.2003,63.0085,63.1312,24128.0
2019-05-13 10:40:00,82.32,82.47,82.32,82.37,15808.0,63.1389,63.254,63.1389,63.1773,15808.0
2019-05-13 10:45:00,82.36,82.51,82.15,82.15,25432.0,63.1696,63.2846,63.0085,63.0085,25432.0
2019-05-13 10:50:00,82.15,82.3,82.1,82.17,13055.0,63.0085,63.1236,62.9702,63.0239,13055.0
2019-05-13 10:55:00,82.17,82.36,82.12,82.36,23351.0,63.0239,63.1696,62.9855,63.1696,23351.0
2019-05-13 11:00:00,82.33,82.4,81.89,81.92,35786.0,63.1466,63.2003,62.8091,62.8321,35786.0
2019-05-13 11:05:00,81.92,82.14,81.89,81.94,20408.0,62.8321,63.0009,62.8091,62.8475,20408.0
2019-05-13 11:10:00,81.94,82.03,81.87,81.92,15149.0,62.8475,62.9165,62.7938,62.8321,15149.0
2019-05-13 11:15:00,81.92,81.93,81.55,81.65,25096.0,62.8321,62.8398,62.5483,62.625,25096.0
2019-05-13 11:20:00,81.68,81.79,81.6,81.64,21843.0,62.648,62.7324,62.5867,62.6174,21843.0
2019-05-13 11:25:00,81.68,81.7,81.46,81.52,24858.0,62.648,62.6634,62.4793,62.5253,24858.0
2019-05-13 11:30:00,81.55,81.67,81.37,81.4,34021.0,62.5483,62.6404,62.4103,62.4333,34021.0
2019-05-13 11:35:00,81.36,81.39,81.21,81.3,29721.0,62.4026,62.4256,62.2875,62.3566,29721.0
2019-05-13 11:40:00,81.3,81.42,81.23,81.31,20710.0,62.3566,62.4486,62.3029,62.3642,20710.0
2019-05-13 11:45:00,81.33,81.48,81.25,81.29,14573.0,62.3796,62.4946,62.3182,62.3489,14573.0
2019-05-13 11:50:00,81.29,81.3,81.07,81.23,50905.0,62.3489,62.3566,62.1802,62.3029,50905.0
2019-05-13 11:55:00,81.2,81.39,81.19,81.39,25296.0,62.2799,62.4256,62.2722,62.4256,25296.0
2019-05-13 12:00:00,81.4,81.41,81.3,81.34,22298.0,62.4333,62.4409,62.3566,62.3873,22298.0
2019-05-13 12:05:00,81.35,81.35,80.93,80.93,42959.0,62.3949,62.3949,62.0728,62.0728,42959.0
2019-05-13 12:10:00,80.92,81.11,80.92,80.95,41970.0,62.0651,62.2108,62.0651,62.0881,41970.0
2019-05-13 12:15:00,80.98,81.05,80.86,81.05,17518.0,62.1111,62.1648,62.0191,62.1648,17518.0
2019-05-13 12:20:00,81.03,81.18,80.98,81.02,24832.0,62.1495,62.2645,62.1111,62.1418,24832.0
2019-05-13 12:25:00,81.01,81.02,80.79,80.95,26146.0,62.1341,62.1418,61.9654,62.0881,26146.0
2019-05-13 12:30:00,80.96,81.02,80.9,80.96,11221.0,62.0958,62.1418,62.0498,62.0958,11221.0
2019-05-13 12:35:00,80.93,81.15,80.92,81.05,18639.0,62.0728,62.2415,62.0651,62.1648,18639.0
2019-05-13 12:40:00,81.05,81.09,80.96,81.0,15225.0,62.1648,62.1955,62.0958,62.1265,15225.0
2019-05-13 12:45:00,80.98,81.17,80.98,81.16,13242.0,62.1111,62.2569,62.1111,62.2492,13242.0
2019-05-13 12:50:00,81.18,81.19,80.99,80.99,14212.0,62.2645,62.2722,62.1188,62.1188,14212.0
2019-05-13 12:55:00,80.97,80.98,80.79,80.83,22006.0,62.1035,62.1111,61.9654,61.9961,22006.0
2019-05-13 13:00:00,80.81,80.91,80.73,80.84,14397.0,61.9807,62.0574,61.9194,62.0038,14397.0
2019-05-13 13:05:00,80.83,80.96,80.76,80.86,13954.0,61.9961,62.0958,61.9424,62.0191,13954.0
2019-05-13 13:10:00,80.93,81.04,80.91,80.91,9130.0,62.0728,62.1572,62.0574,62.0574,9130.0
2019-05-13 13:15:00,80.9,80.94,80.8,80.81,11276.0,62.0498,62.0805,61.9731,61.9807,11276.0
2019-05-13 13:20:00,80.81,80.89,80.73,80.85,11653.0,61.9807,62.0421,61.9194,62.0114,11653.0
2019-05-13 13:25:00,80.85,80.95,80.78,80.83,20727.0,62.0114,62.0881,61.9577,61.9961,20727.0
2019-05-13 13:30:00,80.81,80.96,80.81,80.9,12728.0,61.9807,62.0958,61.9807,62.0498,12728.0
2019-05-13 13:35:00,80.9,81.24,80.9,81.12,14405.0,62.0498,62.3106,62.0498,62.2185,14405.0
2019-05-13 13:40:00,81.17,81.17,80.99,81.0,15753.0,62.2569,62.2569,62.1188,62.1265,15753.0
2019-05-13 13:45:00,80.98,81.1,80.97,81.07,20410.0,62.1111,62.2032,62.1035,62.1802,20410.0
2019-05-13 13:50:00,81.04,81.15,81.01,81.14,13224.0,62.1572,62.2415,62.1341,62.2339,13224.0
2019-05-13 13:55:00,81.14,81.16,81.03,81.08,10416.0,62.2339,62.2492,62.1495,62.1878,10416.0
2019-05-13 14:00:00,81.08,81.22,81.07,81.22,15910.0,62.1878,62.2952,62.1802,62.2952,15910.0
2019-05-13 14:05:00,81.22,81.35,81.16,81.23,16560.0,62.2952,62.3949,62.2492,62.3029,16560.0
2019-05-13 14:10:00,81.24,81.24,81.02,81.08,47216.0,62.3106,62.3106,62.1418,62.1878,47216.0
2019-05-13 14:15:00,81.11,81.15,81.01,81.14,17453.0,62.2108,62.2415,62.1341,62.2339,17453.0
2019-05-13 14:20:00,81.14,81.29,81.13,81.24,22548.0,62.2339,62.3489,62.2262,62.3106,22548.0
2019-05-13 14:25:00,81.27,81.55,81.26,81.42,40692.0,62.3336,62.5483,62.3259,62.4486,40692.0
2019-05-13 14:30:00,81.43,81.52,81.36,81.37,16120.0,62.4563,62.5253,62.4026,62.4103,16120.0
2019-05-13 14:35:00,81.41,81.55,81.33,81.45,20626.0,62.4409,62.5483,62.3796,62.4716,20626.0
2019-05-13 14:40:00,81.48,81.51,81.31,81.38,21699.0,62.4946,62.5176,62.3642,62.4179,21699.0
2019-05-13 14:45:00,81.4,81.6,81.39,81.59,17133.0,62.4333,62.5867,62.4256,62.579,17133.0
2019-05-13 14:50:00,81.6,81.78,81.58,81.74,20998.0,62.5867,62.7247,62.5713,62.6941,20998.0
2019-05-13 14:55:00,81.74,81.84,81.65,81.66,23826.0,62.6941,62.7708,62.625,62.6327,23826.0
2019-05-13 15:00:00,81.65,81.79,81.52,81.58,22732.0,62.625,62.7324,62.5253,62.5713,22732.0
2019-05-13 15:05:00,81.59,81.68,81.52,81.54,17366.0,62.579,62.648,62.5253,62.5407,17366.0
2019-05-13 15:10:00,81.54,81.61,81.46,81.47,22905.0,62.5407,62.5943,62.4793,62.487,22905.0
2019-05-13 15:15:00,81.47,81.5,81.35,81.42,27659.0,62.487,62.51,62.3949,62.4486,27659.0
2019-05-13 15:20:00,81.42,81.47,81.35,81.36,22600.0,62.4486,62.487,62.3949,62.4026,22600.0
2019-05-13 15:25:00,81.36,81.41,81.31,81.36,23474.0,62.4026,62.4409,62.3642,62.4026,23474.0
2019-05-13 15:30:00,81.35,81.37,81.24,81.28,36268.0,62.3949,62.4103,62.3106,62.3412,36268.0
2019-05-13 15:35:00,81.27,81.31,81.2,81.3,38467.0,62.3336,62.3642,62.2799,62.3566,38467.0
2019-05-13 15:40:00,81.32,81.37,81.22,81.24,41810.0,62.3719,62.4103,62.2952,62.3106,41810.0
2019-05-13 15:45:00,81.24,81.47,81.24,81.39,50856.0,62.3106,62.487,62.3106,62.4256,50856.0
2019-05-13 15:50:00,81.4,81.4,81.28,81.37,72696.0,62.4333,62.4333,62.3412,62.4103,72696.0
2019-05-13 15:55:00,81.36,81.47,81.32,81.36,189353.0,62.4026,62.487,62.3719,62.4026,189353.0
2019-05-14 09:30:00,81.31,81.94,81.31,81.92,93022.0,63.0408,63.5293,63.0408,63.5138,93022.0
2019-05-14 09:35:00,81.87,82.14,81.64,82.09,48805.0,63.475,63.6843,63.2967,63.6456,48805.0
2019-05-14 09:40:00,82.08,82.32,81.91,82.27,36439.0,63.6378,63.8239,63.506,63.7851,36439.0
2019-05-14 09:45:00,82.31,82.38,81.84,81.85,36594.0,63.8161,63.8704,63.4517,63.4595,36594.0
2019-05-14 09:50:00,81.84,82.2,81.73,82.14,54889.0,63.4517,63.7308,63.3664,63.6843,54889.0
2019-05-14 09:55:00,82.14,82.28,82.0,82.17,31627.0,63.6843,63.7929,63.5758,63.7076,31627.0
2019-05-14 10:00:00,82.15,82.37,82.03,82.03,38144.0,63.6921,63.8626,63.599,63.599,38144.0
2019-05-14 10:05:00,82.01,82.25,81.97,82.15,35439.0,63.5835,63.7696,63.5525,63.6921,35439.0
2019-05-14 10:10:00,82.13,82.19,82.03,82.06,27434.0,63.6766,63.7231,63.599,63.6223,27434.0
2019-05-14 10:15:00,82.08,82.34,82.07,82.31,31190.0,63.6378,63.8394,63.63,63.8161,31190.0
2019-05-14 10:20:00,82.31,82.34,82.14,82.24,23845.0,63.8161,63.8394,63.6843,63.7619,23845.0
2019-05-14 10:25:00,82.26,82.56,82.17,82.44,38526.0,63.7774,64.01,63.7076,63.9169,38526.0
2019-05-14 10:30:00,82.45,82.66,82.33,82.56,45841.0,63.9247,64.0875,63.8316,64.01,45841.0
2019-05-14 10:35:00,82.56,82.7,82.53,82.69,30179.0,64.01,64.1185,63.9867,64.1107,30179.0
2019-05-14 10:40:00,82.67,82.81,82.63,82.64,21573.0,64.0952,64.2038,64.0642,64.072,21573.0
2019-05-14 10:45:00,82.62,82.67,82.44,82.46,13906.0,64.0565,64.0952,63.9169,63.9324,13906.0
2019-05-14 10:50:00,82.45,82.49,82.28,82.37,23505.0,63.9247,63.9557,63.7929,63.8626,23505.0
2019-05-14 10:55:00,82.38,82.53,82.31,82.53,21221.0,63.8704,63.9867,63.8161,63.9867,21221.0
2019-05-14 11:00:00,82.51,82.54,82.3,82.4,22239.0,63.9712,63.9944,63.8084,63.8859,22239.0
2019-05-14 11:05:00,82.45,82.76,82.44,82.6,20218.0,63.9247,64.165,63.9169,64.041,20218.0
2019-05-14 11:10:00,82.59,82.74,82.59,82.73,20965.0,64.0332,64.1495,64.0332,64.1418,20965.0
2019-05-14 11:15:00,82.72,82.87,82.61,82.79,18451.0,64.134,64.2503,64.0487,64.1883,18451.0
2019-05-14 11:20:00,82.85,82.97,82.72,82.97,19423.0,64.2348,64.3278,64.134,64.3278,19423.0
2019-05-14 11:25:00,82.95,82.96,82.74,82.75,10449.0,64.3123,64.3201,64.1495,64.1573,10449.0
2019-05-14 11:30:00,82.75,82.97,82.66,82.97,33275.0,64.1573,64.3278,64.0875,64.3278,33275.0
2019-05-14 11:35:00,82.98,83.13,82.95,82.95,41903.0,64.3356,64.4519,64.3123,64.3123,41903.0
2019-05-14 11:40:00,82.96,83.06,82.89,82.97,23955.0,64.3201,64.3976,64.2658,64.3278,23955.0
2019-05-14 11:45:00,82.97,83.25,82.9,83.24,27042.0,64.3278,64.5449,64.2736,64.5372,27042.0
2019-05-14 11:50:00,83.26,83.3,83.12,83.12,34549.0,64.5527,64.5837,64.4441,64.4441,34549.0
2019-05-14 11:55:00,83.13,83.3,83.07,83.09,23821.0,64.4519,64.5837,64.4054,64.4209,23821.0
2019-05-14 12:00:00,83.08,83.2,83.03,83.19,19911.0,64.4131,64.5062,64.3744,64.4984,19911.0
2019-05-14 12:05:00,83.19,83.23,83.02,83.02,10365.0,64.4984,64.5294,64.3666,64.3666,10365.0
2019-05-14 12:10:00,83.01,83.12,82.93,82.94,18088.0,64.3588,64.4441,64.2968,64.3046,18088.0
2019-05-14 12:15:00,82.97,83.02,82.84,82.98,25296.0,64.3278,64.3666,64.227,64.3356,25296.0
2019-05-14 12:20:00,82.99,83.05,82.95,83.0,26193.0,64.3433,64.3899,64.3123,64.3511,26193.0
2019-05-14 12:25:00,83.01,83.16,83.01,83.03,13310.0,64.3588,64.4751,64.3588,64.3744,13310.0
2019-05-14 12:30:00,83.05,83.15,83.01,83.12,10844.0,64.3899,64.4674,64.3588,64.4441,10844.0
2019-05-14 12:35:00,83.13,83.14,83.01,83.07,19039.0,64.4519,64.4596,64.3588,64.4054,19039.0
2019-05-14 12:40:00,83.05,83.11,82.97,83.02,23378.0,64.3899,64.4364,64.3278,64.3666,23378.0
2019-05-14 12:45:00,83.0,83.11,82.99,83.08,16660.0,64.3511,64.4364,64.3433,64.4131,16660.0
2019-05-14 12:50:00,83.05,83.11,83.04,83.08,10376.0,64.3899,64.4364,64.3821,64.4131,10376.0
2019-05-14 12:55:00,83.08,83.09,82.9,82.94,13787.0,64.4131,64.4209,64.2736,64.3046,13787.0
2019-05-14 13:00:00,82.95,82.98,82.8,82.91,14100.0,64.3123,64.3356,64.196,64.2813,14100.0
2019-05-14 13:05:00,82.92,83.05,82.91,82.98,9452.0,64.2891,64.3899,64.2813,64.3356,9452.0
2019-05-14 13:10:00,82.99,83.16,82.97,83.11,13469.0,64.3433,64.4751,64.3278,64.4364,13469.0
2019-05-14 13:15:00,83.13,83.13,83.0,83.06,15842.0,64.4519,64.4519,64.3511,64.3976,15842.0
2019-05-14 13:20:00,83.08,83.26,83.08,83.21,21364.0,64.4131,64.5527,64.4131,64.5139,21364.0
2019-05-14 13:25:00,83.2,83.21,83.13,83.2,17407.0,64.5062,64.5139,64.4519,64.5062,17407.0
2019-05-14 13:30:00,83.2,83.25,83.16,83.19,12505.0,64.5062,64.5449,64.4751,64.4984,12505.0
2019-05-14 13:35:00,83.17,83.26,83.1,83.16,17700.0,64.4829,64.5527,64.4286,64.4751,17700.0
2019-05-14 13:40:00,83.16,83.18,83.07,83.14,16622.0,64.4751,64.4906,64.4054,64.4596,16622.0
2019-05-14 13:45:00,83.13,83.16,83.06,83.13,12995.0,64.4519,64.4751,64.3976,64.4519,12995.0
2019-05-14 13:50:00,83.12,83.23,83.12,83.18,9124.0,64.4441,64.5294,64.4441,64.4906,9124.0
2019-05-14 13:55:00,83.18,83.34,83.16,83.29,17600.0,64.4906,64.6147,64.4751,64.5759,17600.0
2019-05-14 14:00:00,83.26,83.3,83.16,83.19,9500.0,64.5527,64.5837,64.4751,64.4984,9500.0
2019-05-14 14:05:00,83.17,83.23,83.11,83.21,16314.0,64.4829,64.5294,64.4364,64.5139,16314.0
2019-05-14 14:10:00,83.22,83.23,83.11,83.15,9757.0,64.5217,64.5294,64.4364,64.4674,9757.0
2019-05-14 14:15:00,83.14,83.19,83.12,83.15,11914.0,64.4596,64.4984,64.4441,64.4674,11914.0
2019-05-14 14:20:00,83.16,83.28,83.16,83.26,20756.0,64.4751,64.5682,64.4751,64.5527,20756.0
2019-05-14 14:25:00,83.26,83.26,83.11,83.12,13728.0,64.5527,64.5527,64.4364,64.4441,13728.0
2019-05-14 14:30:00,83.14,83.17,83.08,83.12,20070.0,64.4596,64.4829,64.4131,64.4441,20070.0
2019-05-14 14:35:00,83.12,83.19,83.11,83.16,15731.0,64.4441,64.4984,64.4364,64.4751,15731.0
2019-05-14 14:40:00,83.16,83.19,83.1,83.13,16125.0,64.4751,64.4984,64.4286,64.4519,16125.0
2019-05-14 14:45:00,83.12,83.13,82.93,83.02,40355.0,64.4441,64.4519,64.2968,64.3666,40355.0
2019-05-14 14:50:00,83.01,83.05,82.91,82.98,34523.0,64.3588,64.3899,64.2813,64.3356,34523.0
2019-05-14 14:55:00,82.96,83.12,82.94,82.95,19180.0,64.3201,64.4441,64.3046,64.3123,19180.0
2019-05-14 15:00:00,82.94,83.1,82.9,83.09,19046.0,64.3046,64.4286,64.2736,64.4209,19046.0
2019-05-14 15:05:00,83.09,83.13,83.02,83.12,27357.0,64.4209,64.4519,64.3666,64.4441,27357.0
2019-05-14 15:10:00,83.13,83.13,82.99,83.04,14979.0,64.4519,64.4519,64.3433,64.3821,14979.0
2019-05-14 15:15:00,83.02,83.08,82.87,83.08,28946.0,64.3666,64.4131,64.2503,64.4131,28946.0
2019-05-14 15:20:00,83.08,83.14,83.05,83.12,21056.0,64.4131,64.4596,64.3899,64.4441,21056.0
2019-05-14 15:25:00,83.13,83.24,83.11,83.2,20769.0,64.4519,64.5372,64.4364,64.5062,20769.0
2019-05-14 15:30:00,83.19,83.19,82.95,82.97,36482.0,64.4984,64.4984,64.3123,64.3278,36482.0
2019-05-14 15:35:00,82.97,83.02,82.89,82.94,27025.0,64.3278,64.3666,64.2658,64.3046,27025.0
2019-05-14 15:40:00,82.95,83.04,82.93,82.99,34926.0,64.3123,64.3821,64.2968,64.3433,34926.0
2019-05-14 15:45:00,82.98,83.07,82.88,83.03,59378.0,64.3356,64.4054,64.2581,64.3744,59378.0
2019-05-14 15:50:00,83.02,83.16,82.94,83.16,48836.0,64.3666,64.4751,64.3046,64.4751,48836.0
2019-05-14 15:55:00,83.16,83.19,82.92,82.95,119593.0,64.4751,64.4984,64.2891,64.3123,119593.0
2019-05-15 09:30:00,82.54,82.54,81.67,81.93,85639.0,63.9944,63.9944,63.3199,63.5215,85639.0
2019-05-15 09:35:00,81.9,82.05,81.7,81.84,29547.0,63.4982,63.6145,63.3432,63.4517,29547.0
2019-05-15 09:40:00,81.86,81.91,81.64,81.86,30263.0,63.4672,63.506,63.2967,63.4672,30263.0
2019-05-15 09:45:00,81.83,82.26,81.7,82.08,21326.0,63.444,63.7774,63.3432,63.6378,21326.0
2019-05-15 09:50:00,82.19,82.39,82.14,82.26,18666.0,63.7231,63.8782,63.6843,63.7774,18666.0
2019-05-15 09:55:00,82.29,82.34,81.98,82.13,47582.0,63.8006,63.8394,63.5603,63.6766,47582.0
2019-05-15 10:00:00,82.18,82.3,82.1,82.21,20085.0,63.7153,63.8084,63.6533,63.7386,20085.0
2019-05-15 10:05:00,82.18,82.52,82.15,82.37,49008.0,63.7153,63.9789,63.6921,63.8626,49008.0
2019-05-15 10:10:00,82.36,82.71,82.16,82.7,22389.0,63.8549,64.1263,63.6998,64.1185,22389.0
2019-05-15 10:15:00,82.73,82.82,82.59,82.67,44314.0,64.1418,64.2115,64.0332,64.0952,44314.0
2019-05-15 10:20:00,82.65,82.71,82.37,82.42,31068.0,64.0797,64.1263,63.8626,63.9014,31068.0
2019-05-15 10:25:00,82.42,82.66,82.42,82.52,11964.0,63.9014,64.0875,63.9014,63.9789,11964.0
2019-05-15 10:30:00,82.58,82.83,82.29,82.72,42748.0,64.0255,64.2193,63.8006,64.134,42748.0
2019-05-15 10:35:00,82.75,82.92,82.67,82.88,27833.0,64.1573,64.2891,64.0952,64.2581,27833.0
2019-05-15 10:40:00,82.88,83.02,82.76,82.97,14846.0,64.2581,64.3666,64.165,64.3278,14846.0
2019-05-15 10:45:00,82.89,82.99,82.7,82.81,16389.0,64.2658,64.3433,64.1185,64.2038,16389.0
2019-05-15 10:50:00,82.81,82.92,82.74,82.78,13557.0,64.2038,64.2891,64.1495,64.1805,13557.0
2019-05-15 10:55:00,82.79,82.92,82.47,82.48,23953.0,64.1883,64.2891,63.9402,63.9479,23953.0
2019-05-15 11:00:00,82.49,82.56,82.2,82.24,33415.0,63.9557,64.01,63.7308,63.7619,33415.0
2019-05-15 11:05:00,82.23,82.44,82.17,82.42,19252.0,63.7541,63.9169,63.7076,63.9014,19252.0
2019-05-15 11:10:00,82.4,82.62,82.38,82.57,14074.0,63.8859,64.0565,63.8704,64.0177,14074.0
2019-05-15 11:15:00,82.55,82.57,82.37,82.51,11370.0,64.0022,64.0177,63.8626,63.9712,11370.0
2019-05-15 11:20:00,82.51,82.67,82.49,82.65,6625.0,63.9712,64.0952,63.9557,64.0797,6625.0
2019-05-15 11:25:00,82.65,82.88,82.65,82.74,8835.0,64.0797,64.2581,64.0797,64.1495,8835.0
2019-05-15 11:30:00,82.75,82.8,82.55,82.76,15868.0,64.1573,64.196,64.0022,64.165,15868.0
2019-05-15 11:35:00,82.77,82.77,82.57,82.61,19213.0,64.1728,64.1728,64.0177,64.0487,19213.0
2019-05-15 11:40:00,82.61,82.71,82.61,82.67,18257.0,64.0487,64.1263,64.0487,64.0952,18257.0
2019-05-15 11:45:00,82.66,82.68,82.48,82.66,20083.0,64.0875,64.103,63.9479,64.0875,20083.0
2019-05-15 11:50:00,82.66,82.81,82.63,82.69,15140.0,64.0875,64.2038,64.0642,64.1107,15140.0
2019-05-15 11:55:00,82.67,82.88,82.67,82.82,11550.0,64.0952,64.2581,64.0952,64.2115,11550.0
2019-05-15 12:00:00,82.84,82.95,82.84,82.87,14183.0,64.227,64.3123,64.227,64.2503,14183.0
2019-05-15 12:05:00,82.88,82.96,82.86,82.92,19814.0,64.2581,64.3201,64.2425,64.2891,19814.0
2019-05-15 12:10:00,82.92,82.96,82.86,82.95,11016.0,64.2891,64.3201,64.2425,64.3123,11016.0
2019-05-15 12:15:00,82.94,82.98,82.77,82.77,14735.0,64.3046,64.3356,64.1728,64.1728,14735.0
2019-05-15 12:20:00,82.78,82.78,82.62,82.67,20831.0,64.1805,64.1805,64.0565,64.0952,20831.0
2019-05-15 12:25:00,82.67,82.74,82.56,82.74,28464.0,64.0952,64.1495,64.01,64.1495,28464.0
2019-05-15 12:30:00,82.77,82.97,82.77,82.93,23190.0,64.1728,64.3278,64.1728,64.2968,23190.0
2019-05-15 12:35:00,82.92,82.95,82.78,82.78,9881.0,64.2891,64.3123,64.1805,64.1805,9881.0
2019-05-15 12:40:00,82.77,82.84,82.7,82.83,9984.0,64.1728,64.227,64.1185,64.2193,9984.0
2019-05-15 12:45:00,82.84,82.91,82.77,82.9,7632.0,64.227,64.2813,64.1728,64.2736,7632.0
2019-05-15 12:50:00,82.89,82.98,82.88,82.98,16220.0,64.2658,64.3356,64.2581,64.3356,16220.0
2019-05-15 12:55:00,82.97,83.06,82.95,83.05,34350.0,64.3278,64.3976,64.3123,64.3899,34350.0
2019-05-15 13:00:00,83.06,83.3,83.05,83.24,33235.0,64.3976,64.5837,64.3899,64.5372,33235.0
2019-05-15 13:05:00,83.26,83.36,83.21,83.3,20354.0,64.5527,64.6302,64.5139,64.5837,20354.0
2019-05-15 13:10:00,83.3,83.31,83.16,83.17,12662.0,64.5837,64.5914,64.4751,64.4829,12662.0
2019-05-15 13:15:00,83.15,83.18,83.08,83.15,11795.0,64.4674,64.4906,64.4131,64.4674,11795.0
2019-05-15 13:20:00,83.15,83.16,82.97,82.97,14217.0,64.4674,64.4751,64.3278,64.3278,14217.0
2019-05-15 13:25:00,82.96,83.04,82.87,83.0,12451.0,64.3201,64.3821,64.2503,64.3511,12451.0
2019-05-15 13:30:00,83.0,83.11,82.99,83.11,10703.0,64.3511,64.4364,64.3433,64.4364,10703.0
2019-05-15 13:35:00,83.11,83.16,83.09,83.15,12779.0,64.4364,64.4751,64.4209,64.4674,12779.0
2019-05-15 13:40:00,83.15,83.22,83.12,83.13,10516.0,64.4674,64.5217,64.4441,64.4519,10516.0
2019-05-15 13:45:00,83.1,83.1,83.01,83.04,11157.0,64.4286,64.4286,64.3588,64.3821,11157.0
2019-05-15 13:50:00,83.04,83.07,82.98,83.07,17643.0,64.3821,64.4054,64.3356,64.4054,17643.0
2019-05-15 13:55:00,83.09,83.2,83.06,83.18,9647.0,64.4209,64.5062,64.3976,64.4906,9647.0
2019-05-15 14:00:00,83.18,83.32,83.18,83.31,18876.0,64.4906,64.5992,64.4906,64.5914,18876.0
2019-05-15 14:05:00,83.31,83.36,83.24,83.3,8169.0,64.5914,64.6302,64.5372,64.5837,8169.0
2019-05-15 14:10:00,83.31,83.33,83.12,83.14,19469.0,64.5914,64.6069,64.4441,64.4596,19469.0
2019-05-15 14:15:00,83.16,83.17,83.02,83.03,16687.0,64.4751,64.4829,64.3666,64.3744,16687.0
2019-05-15 14:20:00,83.03,83.14,83.03,83.1,18260.0,64.3744,64.4596,64.3744,64.4286,18260.0
2019-05-15 14:25:00,83.1,83.1,82.9,82.91,23570.0,64.4286,64.4286,64.2736,64.2813,23570.0
2019-05-15 14:30:00,82.92,83.02,82.87,83.02,11798.0,64.2891,64.3666,64.2503,64.3666,11798.0
2019-05-15 14:35:00,83.04,83.1,83.0,83.1,11883.0,64.3821,64.4286,64.3511,64.4286,11883.0
2019-05-15 14:40:00,83.12,83.21,83.11,83.15,10888.0,64.4441,64.5139,64.4364,64.4674,10888.0
2019-05-15 14:45:00,83.16,83.23,83.14,83.23,10245.0,64.4751,64.5294,64.4596,64.5294,10245.0
2019-05-15 14:50:00,83.24,83.25,83.05,83.05,14153.0,64.5372,64.5449,64.3899,64.3899,14153.0
2019-05-15 14:55:00,83.06,83.13,83.04,83.09,18196.0,64.3976,64.4519,64.3821,64.4209,18196.0
2019-05-15 15:00:00,83.09,83.18,83.05,83.06,17759.0,64.4209,64.4906,64.3899,64.3976,17759.0
2019-05-15 15:05:00,83.06,83.23,83.06,83.19,68113.0,64.3976,64.5294,64.3976,64.4984,68113.0
2019-05-15 15:10:00,83.19,83.21,83.11,83.18,17149.0,64.4984,64.5139,64.4364,64.4906,17149.0
2019-05-15 15:15:00,83.18,83.33,83.18,83.32,14368.0,64.4906,64.6069,64.4906,64.5992,14368.0
2019-05-15 15:20:00,83.33,83.36,83.24,83.34,18419.0,64.6069,64.6302,64.5372,64.6147,18419.0
2019-05-15 15:25:00,83.35,83.38,83.28,83.3,14732.0,64.6225,64.6457,64.5682,64.5837,14732.0
2019-05-15 15:30:00,83.3,83.34,83.18,83.26,24963.0,64.5837,64.6147,64.4906,64.5527,24963.0
2019-05-15 15:35:00,83.27,83.31,83.2,83.28,26812.0,64.5604,64.5914,64.5062,64.5682,26812.0
2019-05-15 15:40:00,83.3,83.37,83.27,83.34,22716.0,64.5837,64.638,64.5604,64.6147,22716.0
2019-05-15 15:45:00,83.34,83.44,83.33,83.41,42767.0,64.6147,64.6922,64.6069,64.669,42767.0
2019-05-15 15:50:00,83.41,83.48,83.38,83.45,41620.0,64.669,64.7232,64.6457,64.7,41620.0
2019-05-15 15:55:00,83.44,83.48,83.34,83.39,123078.0,64.6922,64.7232,64.6147,64.6535,123078.0
2019-05-16 09:30:00,83.81,84.56,83.76,84.42,74112.0,64.9791,65.5606,64.9403,65.452,74112.0
2019-05-16 09:35:00,84.47,84.57,84.19,84.25,25212.0,65.4908,65.5683,65.2737,65.3202,25212.0
2019-05-16 09:40:00,84.24,84.31,83.96,84.05,22477.0,65.3125,65.3668,65.0954,65.1652,22477.0
2019-05-16 09:45:00,84.11,84.15,83.95,83.98,24824.0,65.2117,65.2427,65.0876,65.1109,24824.0
2019-05-16 09:50:00,84.0,84.26,83.79,84.22,45810.0,65.1264,65.328,64.9636,65.297,45810.0
2019-05-16 09:55:00,84.28,84.48,84.18,84.38,24312.0,65.3435,65.4986,65.266,65.421,24312.0
2019-05-16 10:00:00,84.34,84.45,84.14,84.16,38566.0,65.39,65.4753,65.235,65.2505,38566.0
2019-05-16 10:05:00,84.15,84.39,84.06,84.22,32586.0,65.2427,65.4288,65.1729,65.297,32586.0
2019-05-16 10:10:00,84.18,84.2,83.97,83.97,22718.0,65.266,65.2815,65.1031,65.1031,22718.0
2019-05-16 10:15:00,83.97,84.09,83.79,84.08,28763.0,65.1031,65.1962,64.9636,65.1884,28763.0
2019-05-16 10:20:00,84.06,84.35,84.04,84.35,16188.0,65.1729,65.3978,65.1574,65.3978,16188.0
2019-05-16 10:25:00,84.36,84.49,84.26,84.46,23818.0,65.4055,65.5063,65.328,65.4831,23818.0
2019-05-16 10:30:00,84.49,84.56,84.36,84.44,31863.0,65.5063,65.5606,65.4055,65.4675,31863.0
2019-05-16 10:35:00,84.45,84.59,84.41,84.57,23356.0,65.4753,65.5838,65.4443,65.5683,23356.0
2019-05-16 10:40:00,84.56,84.72,84.51,84.62,22367.0,65.5606,65.6846,65.5218,65.6071,22367.0
2019-05-16 10:45:00,84.64,84.72,84.57,84.69,31819.0,65.6226,65.6846,65.5683,65.6614,31819.0
2019-05-16 10:50:00,84.7,84.74,84.54,84.66,47611.0,65.6691,65.7001,65.5451,65.6381,47611.0
2019-05-16 10:55:00,84.68,84.93,84.66,84.91,64679.0,65.6536,65.8474,65.6381,65.8319,64679.0
2019-05-16 11:00:00,84.89,85.11,84.83,85.0,85169.0,65.8164,65.987,65.7699,65.9017,85169.0
2019-05-16 11:05:00,84.99,85.2,84.97,84.98,39641.0,65.894,66.0568,65.8785,65.8862,39641.0
2019-05-16 11:10:00,84.98,84.98,84.86,84.94,23741.0,65.8862,65.8862,65.7932,65.8552,23741.0
2019-05-16 11:15:00,84.95,85.08,84.89,85.08,42636.0,65.863,65.9637,65.8164,65.9637,42636.0
2019-05-16 11:20:00,85.06,85.24,85.03,85.12,40931.0,65.9482,66.0878,65.925,65.9948,40931.0
2019-05-16 11:25:00,85.12,85.22,85.1,85.17,20352.0,65.9948,66.0723,65.9793,66.0335,20352.0
2019-05-16 11:30:00,85.17,85.23,85.04,85.06,18186.0,66.0335,66.08,65.9327,65.9482,18186.0
2019-05-16 11:35:00,85.02,85.04,84.87,84.95,30676.0,65.9172,65.9327,65.8009,65.863,30676.0
2019-05-16 11:40:00,84.97,85.15,84.95,85.09,45746.0,65.8785,66.018,65.863,65.9715,45746.0
2019-05-16 11:45:00,85.06,85.15,84.88,84.92,45041.0,65.9482,66.018,65.8087,65.8397,45041.0
2019-05-16 11:50:00,84.9,84.95,84.77,84.77,19148.0,65.8242,65.863,65.7234,65.7234,19148.0
2019-05-16 11:55:00,84.79,85.01,84.79,84.96,23775.0,65.7389,65.9095,65.7389,65.8707,23775.0
2019-05-16 12:00:00,84.98,84.98,84.69,84.75,19629.0,65.8862,65.8862,65.6614,65.7079,19629.0
2019-05-16 12:05:00,84.75,84.89,84.69,84.86,20556.0,65.7079,65.8164,65.6614,65.7932,20556.0
2019-05-16 12:10:00,84.83,84.91,84.79,84.91,16113.0,65.7699,65.8319,65.7389,65.8319,16113.0
2019-05-16 12:15:00,84.91,85.01,84.82,84.95,22326.0,65.8319,65.9095,65.7622,65.863,22326.0
2019-05-16 12:20:00,84.95,84.97,84.86,84.87,15412.0,65.863,65.8785,65.7932,65.8009,15412.0
2019-05-16 12:25:00,84.88,84.95,84.83,84.87,10763.0,65.8087,65.863,65.7699,65.8009,10763.0
2019-05-16 12:30:00,84.86,84.93,84.76,84.81,13043.0,65.7932,65.8474,65.7156,65.7544,13043.0
2019-05-16 12:35:00,84.82,84.82,84.63,84.67,14062.0,65.7622,65.7622,65.6149,65.6459,14062.0
2019-05-16 12:40:00,84.68,84.71,84.63,84.67,12707.0,65.6536,65.6769,65.6149,65.6459,12707.0
2019-05-16 12:45:00,84.69,84.78,84.64,84.71,10759.0,65.6614,65.7312,65.6226,65.6769,10759.0
2019-05-16 12:50:00,84.68,84.71,84.54,84.6,12241.0,65.6536,65.6769,65.5451,65.5916,12241.0
2019-05-16 12:55:00,84.59,84.75,84.58,84.7,7854.0,65.5838,65.7079,65.5761,65.6691,7854.0
2019-05-16 13:00:00,84.69,84.78,84.61,84.63,11377.0,65.6614,65.7312,65.5993,65.6149,11377.0
2019-05-16 13:05:00,84.66,84.77,84.61,84.68,11486.0,65.6381,65.7234,65.5993,65.6536,11486.0
2019-05-16 13:10:00,84.65,84.74,84.65,84.69,10650.0,65.6304,65.7001,65.6304,65.6614,10650.0
2019-05-16 13:15:00,84.7,84.75,84.64,84.75,9058.0,65.6691,65.7079,65.6226,65.7079,9058.0
2019-05-16 13:20:00,84.75,84.75,84.62,84.64,11369.0,65.7079,65.7079,65.6071,65.6226,11369.0
2019-05-16 13:25:00,84.65,84.76,84.65,84.69,25360.0,65.6304,65.7156,65.6304,65.6614,25360.0
2019-05-16 13:30:00,84.68,84.77,84.62,84.74,7789.0,65.6536,65.7234,65.6071,65.7001,7789.0
2019-05-16 13:35:00,84.73,84.79,84.67,84.75,8713.0,65.6924,65.7389,65.6459,65.7079,8713.0
2019-05-16 13:40:00,84.76,84.81,84.67,84.71,10186.0,65.7156,65.7544,65.6459,65.6769,10186.0
2019-05-16 13:45:00,84.72,84.8,84.61,84.64,10937.0,65.6846,65.7467,65.5993,65.6226,10937.0
2019-05-16 13:50:00,84.62,84.64,84.56,84.59,12357.0,65.6071,65.6226,65.5606,65.5838,12357.0
2019-05-16 13:55:00,84.57,84.74,84.53,84.68,9699.0,65.5683,65.7001,65.5373,65.6536,9699.0
2019-05-16 14:00:00,84.68,84.79,84.65,84.71,16780.0,65.6536,65.7389,65.6304,65.6769,16780.0
2019-05-16 14:05:00,84.73,84.74,84.66,84.67,10211.0,65.6924,65.7001,65.6381,65.6459,10211.0
2019-05-16 14:10:00,84.63,84.73,84.59,84.7,12684.0,65.6149,65.6924,65.5838,65.6691,12684.0
2019-05-16 14:15:00,84.69,84.77,84.66,84.74,11036.0,65.6614,65.7234,65.6381,65.7001,11036.0
2019-05-16 14:20:00,84.73,84.87,84.73,84.87,12620.0,65.6924,65.8009,65.6924,65.8009,12620.0
2019-05-16 14:25:00,84.83,84.92,84.8,84.9,13223.0,65.7699,65.8397,65.7467,65.8242,13223.0
2019-05-16 14:30:00,84.9,84.9,84.78,84.8,12583.0,65.8242,65.8242,65.7312,65.7467,12583.0
2019-05-16 14:35:00,84.8,84.92,84.8,84.92,13273.0,65.7467,65.8397,65.7467,65.8397,13273.0
2019-05-16 14:40:00,84.91,84.95,84.87,84.95,13378.0,65.8319,65.863,65.8009,65.863,13378.0
2019-05-16 14:45:00,84.96,85.05,84.95,84.97,14571.0,65.8707,65.9405,65.863,65.8785,14571.0
2019-05-16 14:50:00,84.95,85.05,84.94,85.04,23032.0,65.863,65.9405,65.8552,65.9327,23032.0
2019-05-16 14:55:00,85.03,85.21,84.99,85.2,77486.0,65.925,66.0645,65.894,66.0568,77486.0
2019-05-16 15:00:00,85.2,85.21,85.1,85.21,22046.0,66.0568,66.0645,65.9793,66.0645,22046.0
2019-05-16 15:05:00,85.22,85.3,85.13,85.28,57311.0,66.0723,66.1343,66.0025,66.1188,57311.0
2019-05-16 15:10:00,85.31,85.32,85.13,85.14,27707.0,66.1421,66.1498,66.0025,66.0103,27707.0
2019-05-16 15:15:00,85.14,85.21,84.96,85.1,26821.0,66.0103,66.0645,65.8707,65.9793,26821.0
2019-05-16 15:20:00,85.1,85.37,85.09,85.37,37769.0,65.9793,66.1886,65.9715,66.1886,37769.0
2019-05-16 15:25:00,85.36,85.6,85.33,85.5,63110.0,66.1808,66.3669,66.1576,66.2894,63110.0
2019-05-16 15:30:00,85.51,85.51,85.33,85.44,30142.0,66.2971,66.2971,66.1576,66.2429,30142.0
2019-05-16 15:35:00,85.44,85.5,85.33,85.42,36459.0,66.2429,66.2894,66.1576,66.2274,36459.0
2019-05-16 15:40:00,85.42,85.42,85.23,85.28,41506.0,66.2274,66.2274,66.08,66.1188,41506.0
2019-05-16 15:45:00,85.28,85.42,85.27,85.36,60214.0,66.1188,66.2274,66.1111,66.1808,60214.0
2019-05-16 15:50:00,85.36,85.47,85.3,85.42,65417.0,66.1808,66.2661,66.1343,66.2274,65417.0
2019-05-16 15:55:00,85.4,85.53,85.39,85.47,197209.0,66.2118,66.3126,66.2041,66.2661,197209.0
2019-05-17 09:30:00,84.38,84.51,84.01,84.47,109580.0,65.421,65.5218,65.1342,65.4908,109580.0
2019-05-17 09:35:00,84.4,84.44,84.1,84.31,19459.0,65.4365,65.4675,65.2039,65.3668,19459.0
2019-05-17 09:40:00,84.37,84.78,84.27,84.71,28770.0,65.4133,65.7312,65.3357,65.6769,28770.0
2019-05-17 09:45:00,84.72,84.87,84.35,84.38,16502.0,65.6846,65.8009,65.3978,65.421,16502.0
2019-05-17 09:50:00,84.37,84.42,84.12,84.2,33492.0,65.4133,65.452,65.2194,65.2815,33492.0
2019-05-17 09:55:00,84.23,84.37,84.14,84.35,15889.0,65.3047,65.4133,65.235,65.3978,15889.0
2019-05-17 10:00:00,84.38,84.43,84.23,84.25,29602.0,65.421,65.4598,65.3047,65.3202,29602.0
2019-05-17 10:05:00,84.2,84.49,84.15,84.47,20573.0,65.2815,65.5063,65.2427,65.4908,20573.0
2019-05-17 10:10:00,84.47,84.55,84.19,84.24,15074.0,65.4908,65.5528,65.2737,65.3125,15074.0
2019-05-17 10:15:00,84.21,84.47,84.16,84.43,12927.0,65.2892,65.4908,65.2505,65.4598,12927.0
2019-05-17 10:20:00,84.42,84.56,84.42,84.56,10775.0,65.452,65.5606,65.452,65.5606,10775.0
2019-05-17 10:25:00,84.53,84.8,84.49,84.74,16084.0,65.5373,65.7467,65.5063,65.7001,16084.0
2019-05-17 10:30:00,84.76,84.99,84.73,84.99,21892.0,65.7156,65.894,65.6924,65.894,21892.0
2019-05-17 10:35:00,84.93,84.93,84.61,84.63,11155.0,65.8474,65.8474,65.5993,65.6149,11155.0
2019-05-17 10:40:00,84.64,84.67,84.56,84.63,10095.0,65.6226,65.6459,65.5606,65.6149,10095.0
2019-05-17 10:45:00,84.63,84.67,84.45,84.57,12812.0,65.6149,65.6459,65.4753,65.5683,12812.0
2019-05-17 10:50:00,84.59,84.91,84.58,84.9,13506.0,65.5838,65.8319,65.5761,65.8242,13506.0
2019-05-17 10:55:00,84.91,85.09,84.88,85.02,16227.0,65.8319,65.9715,65.8087,65.9172,16227.0
2019-05-17 11:00:00,85.03,85.24,85.03,85.12,29332.0,65.925,66.0878,65.925,65.9948,29332.0
2019-05-17 11:05:00,85.12,85.3,85.1,85.16,14948.0,65.9948,66.1343,65.9793,66.0258,14948.0
2019-05-17 11:10:00,85.17,85.19,85.06,85.09,11160.0,66.0335,66.049,65.9482,65.9715,11160.0
2019-05-17 11:15:00,85.09,85.15,84.94,85.0,10919.0,65.9715,66.018,65.8552,65.9017,10919.0
2019-05-17 11:20:00,85.01,85.01,84.89,84.89,11251.0,65.9095,65.9095,65.8164,65.8164,11251.0
2019-05-17 11:25:00,84.92,84.95,84.71,84.75,16948.0,65.8397,65.863,65.6769,65.7079,16948.0
2019-05-17 11:30:00,84.77,84.78,84.56,84.67,20537.0,65.7234,65.7312,65.5606,65.6459,20537.0
2019-05-17 11:35:00,84.7,84.74,84.61,84.7,8751.0,65.6691,65.7001,65.5993,65.6691,8751.0
2019-05-17 11:40:00,84.73,84.73,84.53,84.6,15629.0,65.6924,65.6924,65.5373,65.5916,15629.0
2019-05-17 11:45:00,84.6,84.73,84.55,84.66,11630.0,65.5916,65.6924,65.5528,65.6381,11630.0
2019-05-17 11:50:00,84.67,84.75,84.58,84.75,7408.0,65.6459,65.7079,65.5761,65.7079,7408.0
2019-05-17 11:55:00,84.74,84.76,84.63,84.73,11716.0,65.7001,65.7156,65.6149,65.6924,11716.0
2019-05-17 12:00:00,84.72,84.75,84.62,84.7,13224.0,65.6846,65.7079,65.6071,65.6691,13224.0
2019-05-17 12:05:00,84.67,84.67,84.5,84.56,14081.0,65.6459,65.6459,65.5141,65.5606,14081.0
2019-05-17 12:10:00,84.54,84.6,84.45,84.45,10964.0,65.5451,65.5916,65.4753,65.4753,10964.0
2019-05-17 12:15:00,84.42,84.51,84.4,84.46,14777.0,65.452,65.5218,65.4365,65.4831,14777.0
2019-05-17 12:20:00,84.44,84.66,84.41,84.62,14302.0,65.4675,65.6381,65.4443,65.6071,14302.0
2019-05-17 12:25:00,84.59,84.68,84.57,84.64,17558.0,65.5838,65.6536,65.5683,65.6226,17558.0
2019-05-17 12:30:00,84.65,84.66,84.54,84.57,13563.0,65.6304,65.6381,65.5451,65.5683,13563.0
2019-05-17 12:35:00,84.59,84.75,84.54,84.71,13651.0,65.5838,65.7079,65.5451,65.6769,13651.0
2019-05-17 12:40:00,84.72,85.03,84.67,85.03,21574.0,65.6846,65.925,65.6459,65.925,21574.0
2019-05-17 12:45:00,85.04,85.11,85.01,85.09,13512.0,65.9327,65.987,65.9095,65.9715,13512.0
2019-05-17 12:50:00,85.09,85.29,85.06,85.29,28350.0,65.9715,66.1266,65.9482,66.1266,28350.0
2019-05-17 12:55:00,85.3,85.31,85.15,85.22,27497.0,66.1343,66.1421,66.018,66.0723,27497.0
2019-05-17 13:00:00,85.22,85.22,85.04,85.06,21599.0,66.0723,66.0723,65.9327,65.9482,21599.0
2019-05-17 13:05:00,85.07,85.19,85.04,85.19,12867.0,65.956,66.049,65.9327,66.049,12867.0
2019-05-17 13:10:00,85.17,85.25,85.1,85.11,11745.0,66.0335,66.0955,65.9793,65.987,11745.0
2019-05-17 13:15:00,85.1,85.11,85.01,85.03,8568.0,65.9793,65.987,65.9095,65.925,8568.0
2019-05-17 13:20:00,85.04,85.04,84.77,84.78,25867.0,65.9327,65.9327,65.7234,65.7312,25867.0
2019-05-17 13:25:00,84.76,84.8,84.66,84.66,21546.0,65.7156,65.7467,65.6381,65.6381,21546.0
2019-05-17 13:30:00,84.66,84.71,84.55,84.71,15826.0,65.6381,65.6769,65.5528,65.6769,15826.0
2019-05-17 13:35:00,84.7,84.77,84.6,84.61,15342.0,65.6691,65.7234,65.5916,65.5993,15342.0
2019-05-17 13:40:00,84.61,84.7,84.46,84.48,35762.0,65.5993,65.6691,65.4831,65.4986,35762.0
2019-05-17 13:45:00,84.48,84.55,84.48,84.52,11929.0,65.4986,65.5528,65.4986,65.5296,11929.0
2019-05-17 13:50:00,84.55,84.64,84.53,84.56,7868.0,65.5528,65.6226,65.5373,65.5606,7868.0
2019-05-17 13:55:00,84.53,84.58,84.42,84.44,19413.0,65.5373,65.5761,65.452,65.4675,19413.0
2019-05-17 14:00:00,84.44,84.47,84.28,84.29,13773.0,65.4675,65.4908,65.3435,65.3512,13773.0
2019-05-17 14:05:00,84.29,84.36,84.25,84.34,19912.0,65.3512,65.4055,65.3202,65.39,19912.0
2019-05-17 14:10:00,84.37,84.45,84.27,84.42,9300.0,65.4133,65.4753,65.3357,65.452,9300.0
2019-05-17 14:15:00,84.43,84.47,84.39,84.46,9866.0,65.4598,65.4908,65.4288,65.4831,9866.0
2019-05-17 14:20:00,84.43,84.47,84.38,84.4,11060.0,65.4598,65.4908,65.421,65.4365,11060.0
2019-05-17 14:25:00,84.43,84.44,84.36,84.39,22858.0,65.4598,65.4675,65.4055,65.4288,22858.0
2019-05-17 14:30:00,84.37,84.37,84.29,84.33,9236.0,65.4133,65.4133,65.3512,65.3823,9236.0
2019-05-17 14:35:00,84.34,84.37,84.29,84.31,6337.0,65.39,65.4133,65.3512,65.3668,6337.0
2019-05-17 14:40:00,84.3,84.34,84.28,84.31,8735.0,65.359,65.39,65.3435,65.3668,8735.0
2019-05-17 14:45:00,84.33,84.37,84.29,84.37,9685.0,65.3823,65.4133,65.3512,65.4133,9685.0
2019-05-17 14:50:00,84.36,84.44,84.33,84.39,11748.0,65.4055,65.4675,65.3823,65.4288,11748.0
2019-05-17 14:55:00,84.36,84.44,84.32,84.39,10092.0,65.4055,65.4675,65.3745,65.4288,10092.0
2019-05-17 15:00:00,84.39,84.43,84.22,84.28,35158.0,65.4288,65.4598,65.297,65.3435,35158.0
2019-05-17 15:05:00,84.28,84.38,84.18,84.24,32380.0,65.3435,65.421,65.266,65.3125,32380.0
2019-05-17 15:10:00,84.23,84.29,84.16,84.22,21876.0,65.3047,65.3512,65.2505,65.297,21876.0
2019-05-17 15:15:00,84.21,84.24,84.1,84.17,31520.0,65.2892,65.3125,65.2039,65.2582,31520.0
2019-05-17 15:20:00,84.16,84.22,84.13,84.19,26803.0,65.2505,65.297,65.2272,65.2737,26803.0
2019-05-17 15:25:00,84.18,84.21,84.08,84.19,19184.0,65.266,65.2892,65.1884,65.2737,19184.0
2019-05-17 15:30:00,84.18,84.18,83.88,83.94,37943.0,65.266,65.266,65.0334,65.0799,37943.0
2019-05-17 15:35:00,83.93,84.06,83.87,83.93,42731.0,65.0721,65.1729,65.0256,65.0721,42731.0
2019-05-17 15:40:00,83.93,83.97,83.76,83.89,38755.0,65.0721,65.1031,64.9403,65.0411,38755.0
2019-05-17 15:45:00,83.88,83.88,83.71,83.77,42144.0,65.0334,65.0334,64.9016,64.9481,42144.0
2019-05-17 15:50:00,83.77,83.85,83.69,83.77,58023.0,64.9481,65.0101,64.8861,64.9481,58023.0
2019-05-17 15:55:00,83.77,83.92,83.68,83.71,171440.0,64.9481,65.0644,64.8783,64.9016,171440.0
2019-05-20 09:30:00,83.22,83.58,83.13,83.21,47117.0,64.5217,64.8008,64.4519,64.5139,47117.0
2019-05-20 09:35:00,83.2,83.26,82.87,83.04,29242.0,64.5062,64.5527,64.2503,64.3821,29242.0
2019-05-20 09:40:00,83.04,83.29,82.95,83.24,21742.0,64.3821,64.5759,64.3123,64.5372,21742.0
2019-05-20 09:45:00,83.28,83.62,83.28,83.31,17633.0,64.5682,64.8318,64.5682,64.5914,17633.0
2019-05-20 09:50:00,83.28,83.28,82.93,82.99,16208.0,64.5682,64.5682,64.2968,64.3433,16208.0
2019-05-20 09:55:00,83.06,83.39,83.03,83.24,20923.0,64.3976,64.6535,64.3744,64.5372,20923.0
2019-05-20 10:00:00,83.24,83.4,83.13,83.34,30890.0,64.5372,64.6612,64.4519,64.6147,30890.0
2019-05-20 10:05:00,83.28,83.44,83.17,83.38,14035.0,64.5682,64.6922,64.4829,64.6457,14035.0
2019-05-20 10:10:00,83.3,83.48,83.23,83.32,14063.0,64.5837,64.7232,64.5294,64.5992,14063.0
2019-05-20 10:15:00,83.33,83.33,83.13,83.15,34150.0,64.6069,64.6069,64.4519,64.4674,34150.0
2019-05-20 10:20:00,83.12,83.16,82.93,83.05,45547.0,64.4441,64.4751,64.2968,64.3899,45547.0
2019-05-20 10:25:00,83.03,83.18,82.98,82.98,16560.0,64.3744,64.4906,64.3356,64.3356,16560.0
2019-05-20 10:30:00,82.97,83.02,82.78,83.0,50042.0,64.3278,64.3666,64.1805,64.3511,50042.0
2019-05-20 10:35:00,83.01,83.26,83.0,83.21,22133.0,64.3588,64.5527,64.3511,64.5139,22133.0
2019-05-20 10:40:00,83.2,83.27,83.13,83.25,28891.0,64.5062,64.5604,64.4519,64.5449,28891.0
2019-05-20 10:45:00,83.26,83.26,82.95,82.95,29513.0,64.5527,64.5527,64.3123,64.3123,29513.0
2019-05-20 10:50:00,82.94,83.0,82.78,82.88,26893.0,64.3046,64.3511,64.1805,64.2581,26893.0
2019-05-20 10:55:00,82.85,83.04,82.83,82.96,28962.0,64.2348,64.3821,64.2193,64.3201,28962.0
2019-05-20 11:00:00,82.99,83.02,82.82,82.82,14049.0,64.3433,64.3666,64.2115,64.2115,14049.0
2019-05-20 11:05:00,82.82,82.9,82.73,82.73,22043.0,64.2115,64.2736,64.1418,64.1418,22043.0
2019-05-20 11:10:00,82.75,82.9,82.69,82.83,31854.0,64.1573,64.2736,64.1107,64.2193,31854.0
2019-05-20 11:15:00,82.84,82.91,82.61,82.64,25137.0,64.227,64.2813,64.0487,64.072,25137.0
2019-05-20 11:20:00,82.61,82.68,82.55,82.68,14634.0,64.0487,64.103,64.0022,64.103,14634.0
2019-05-20 11:25:00,82.64,82.67,82.55,82.62,14410.0,64.072,64.0952,64.0022,64.0565,14410.0
2019-05-20 11:30:00,82.63,82.75,82.62,82.64,33891.0,64.0642,64.1573,64.0565,64.072,33891.0
2019-05-20 11:35:00,82.63,82.63,82.48,82.53,17632.0,64.0642,64.0642,63.9479,63.9867,17632.0
2019-05-20 11:40:00,82.54,82.68,82.51,82.53,26648.0,63.9944,64.103,63.9712,63.9867,26648.0
2019-05-20 11:45:00,82.51,82.72,82.51,82.58,16666.0,63.9712,64.134,63.9712,64.0255,16666.0
2019-05-20 11:50:00,82.58,82.67,82.56,82.59,19098.0,64.0255,64.0952,64.01,64.0332,19098.0
2019-05-20 11:55:00,82.61,82.73,82.57,82.72,24688.0,64.0487,64.1418,64.0177,64.134,24688.0
2019-05-20 12:00:00,82.72,82.85,82.66,82.84,12171.0,64.134,64.2348,64.0875,64.227,12171.0
2019-05-20 12:05:00,82.87,82.89,82.65,82.68,18502.0,64.2503,64.2658,64.0797,64.103,18502.0
2019-05-20 12:10:00,82.67,82.79,82.65,82.68,13285.0,64.0952,64.1883,64.0797,64.103,13285.0
2019-05-20 12:15:00,82.7,82.81,82.67,82.71,11972.0,64.1185,64.2038,64.0952,64.1263,11972.0
2019-05-20 12:20:00,82.73,82.81,82.68,82.8,19269.0,64.1418,64.2038,64.103,64.196,19269.0
2019-05-20 12:25:00,82.8,82.86,82.71,82.72,8638.0,64.196,64.2425,64.1263,64.134,8638.0
2019-05-20 12:30:00,82.7,82.81,82.67,82.79,16291.0,64.1185,64.2038,64.0952,64.1883,16291.0
2019-05-20 12:35:00,82.81,82.91,82.79,82.85,13928.0,64.2038,64.2813,64.1883,64.2348,13928.0
2019-05-20 12:40:00,82.8,82.87,82.75,82.81,11430.0,64.196,64.2503,64.1573,64.2038,11430.0
2019-05-20 12:45:00,82.81,82.86,82.76,82.82,4516.0,64.2038,64.2425,64.165,64.2115,4516.0
2019-05-20 12:50:00,82.82,82.89,82.77,82.84,8619.0,64.2115,64.2658,64.1728,64.227,8619.0
2019-05-20 12:55:00,82.83,82.84,82.73,82.75,8043.0,64.2193,64.227,64.1418,64.1573,8043.0
2019-05-20 13:00:00,82.74,82.82,82.72,82.73,10281.0,64.1495,64.2115,64.134,64.1418,10281.0
2019-05-20 13:05:00,82.75,82.81,82.7,82.74,8157.0,64.1573,64.2038,64.1185,64.1495,8157.0
2019-05-20 13:10:00,82.75,82.81,82.66,82.68,17157.0,64.1573,64.2038,64.0875,64.103,17157.0
2019-05-20 13:15:00,82.69,82.74,82.68,82.68,9306.0,64.1107,64.1495,64.103,64.103,9306.0
2019-05-20 13:20:00,82.69,82.7,82.59,82.6,15341.0,64.1107,64.1185,64.0332,64.041,15341.0
2019-05-20 13:25:00,82.59,82.68,82.57,82.66,15439.0,64.0332,64.103,64.0177,64.0875,15439.0
2019-05-20 13:30:00,82.65,82.75,82.62,82.74,40022.0,64.0797,64.1573,64.0565,64.1495,40022.0
2019-05-20 13:35:00,82.73,82.8,82.7,82.75,12904.0,64.1418,64.196,64.1185,64.1573,12904.0
2019-05-20 13:40:00,82.77,82.77,82.7,82.72,7817.0,64.1728,64.1728,64.1185,64.134,7817.0
2019-05-20 13:45:00,82.73,82.8,82.71,82.75,8981.0,64.1418,64.196,64.1263,64.1573,8981.0
2019-05-20 13:50:00,82.75,82.81,82.63,82.66,13353.0,64.1573,64.2038,64.0642,64.0875,13353.0
2019-05-20 13:55:00,82.64,82.67,82.58,82.64,9949.0,64.072,64.0952,64.0255,64.072,9949.0
2019-05-20 14:00:00,82.63,82.65,82.55,82.6,11371.0,64.0642,64.0797,64.0022,64.041,11371.0
2019-05-20 14:05:00,82.61,82.66,82.51,82.52,11750.0,64.0487,64.0875,63.9712,63.9789,11750.0
2019-05-20 14:10:00,82.54,82.63,82.53,82.57,12834.0,63.9944,64.0642,63.9867,64.0177,12834.0
2019-05-20 14:15:00,82.54,82.57,82.51,82.52,9510.0,63.9944,64.0177,63.9712,63.9789,9510.0
2019-05-20 14:20:00,82.5,82.56,82.5,82.54,22229.0,63.9634,64.01,63.9634,63.9944,22229.0
2019-05-20 14:25:00,82.5,82.53,82.44,82.45,16206.0,63.9634,63.9867,63.9169,63.9247,16206.0
2019-05-20 14:30:00,82.45,82.53,82.38,82.44,23162.0,63.9247,63.9867,63.8704,63.9169,23162.0
2019-05-20 14:35:00,82.45,82.45,82.36,82.38,20502.0,63.9247,63.9247,63.8549,63.8704,20502.0
2019-05-20 14:40:00,82.37,82.41,82.3,82.32,21696.0,63.8626,63.8937,63.8084,63.8239,21696.0
2019-05-20 14:45:00,82.31,82.42,82.3,82.34,21644.0,63.8161,63.9014,63.8084,63.8394,21644.0
2019-05-20 14:50:00,82.34,82.39,82.29,82.34,26848.0,63.8394,63.8782,63.8006,63.8394,26848.0
2019-05-20 14:55:00,82.33,82.34,82.25,82.28,29571.0,63.8316,63.8394,63.7696,63.7929,29571.0
2019-05-20 15:00:00,82.26,82.28,82.15,82.15,21271.0,63.7774,63.7929,63.6921,63.6921,21271.0
2019-05-20 15:05:00,82.15,82.16,82.01,82.03,36674.0,63.6921,63.6998,63.5835,63.599,36674.0
2019-05-20 15:10:00,82.03,82.06,81.9,81.98,72830.0,63.599,63.6223,63.4982,63.5603,72830.0
2019-05-20 15:15:00,81.98,82.11,81.93,82.05,40235.0,63.5603,63.6611,63.5215,63.6145,40235.0
2019-05-20 15:20:00,82.05,82.16,82.02,82.09,26410.0,63.6145,63.6998,63.5913,63.6456,26410.0
2019-05-20 15:25:00,82.07,82.15,82.05,82.13,26263.0,63.63,63.6921,63.6145,63.6766,26263.0
2019-05-20 15:30:00,82.13,82.15,82.1,82.12,25230.0,63.6766,63.6921,63.6533,63.6688,25230.0
2019-05-20 15:35:00,82.11,82.21,82.1,82.12,27790.0,63.6611,63.7386,63.6533,63.6688,27790.0
2019-05-20 15:40:00,82.12,82.16,82.04,82.08,52235.0,63.6688,63.6998,63.6068,63.6378,52235.0
2019-05-20 15:45:00,82.07,82.13,82.03,82.03,51498.0,63.63,63.6766,63.599,63.599,51498.0
2019-05-20 15:50:00,82.04,82.18,82.03,82.17,68945.0,63.6068,63.7153,63.599,63.7076,68945.0
2019-05-20 15:55:00,82.18,82.2,82.05,82.06,165934.0,63.7153,63.7308,63.6145,63.6223,165934.0
2019-05-21 09:30:00,82.53,82.88,82.42,82.46,59526.0,63.9867,64.2581,63.9014,63.9324,59526.0
2019-05-21 09:35:00,82.47,82.6,82.29,82.4,37615.0,63.9402,64.041,63.8006,63.8859,37615.0
2019-05-21 09:40:00,82.37,82.48,82.28,82.31,33049.0,63.8626,63.9479,63.7929,63.8161,33049.0
2019-05-21 09:45:00,82.31,82.5,82.19,82.29,36248.0,63.8161,63.9634,63.7231,63.8006,36248.0
2019-05-21 09:50:00,82.3,82.49,82.23,82.42,29252.0,63.8084,63.9557,63.7541,63.9014,29252.0
2019-05-21 09:55:00,82.42,82.61,82.35,82.53,60749.0,63.9014,64.0487,63.8471,63.9867,60749.0
2019-05-21 10:00:00,82.53,82.87,82.52,82.66,45755.0,63.9867,64.2503,63.9789,64.0875,45755.0
2019-05-21 10:05:00,82.65,82.76,82.64,82.75,29104.0,64.0797,64.165,64.072,64.1573,29104.0
2019-05-21 10:10:00,82.75,82.79,82.63,82.64,23624.0,64.1573,64.1883,64.0642,64.072,23624.0
2019-05-21 10:15:00,82.66,82.79,82.66,82.7,26207.0,64.0875,64.1883,64.0875,64.1185,26207.0
2019-05-21 10:20:00,82.73,82.8,82.58,82.61,24418.0,64.1418,64.196,64.0255,64.0487,24418.0
2019-05-21 10:25:00,82.62,82.72,82.54,82.62,21142.0,64.0565,64.134,63.9944,64.0565,21142.0
2019-05-21 10:30:00,82.61,82.61,82.36,82.37,37945.0,64.0487,64.0487,63.8549,63.8626,37945.0
2019-05-21 10:35:00,82.35,82.41,82.29,82.3,47320.0,63.8471,63.8937,63.8006,63.8084,47320.0
2019-05-21 10:40:00,82.3,82.48,82.24,82.47,59699.0,63.8084,63.9479,63.7619,63.9402,59699.0
2019-05-21 10:45:00,82.49,82.62,82.47,82.53,24304.0,63.9557,64.0565,63.9402,63.9867,24304.0
2019-05-21 10:50:00,82.53,82.74,82.53,82.64,28281.0,63.9867,64.1495,63.9867,64.072,28281.0
2019-05-21 10:55:00,82.66,82.93,82.62,82.93,21777.0,64.0875,64.2968,64.0565,64.2968,21777.0
2019-05-21 11:00:00,82.94,82.99,82.7,82.7,21015.0,64.3046,64.3433,64.1185,64.1185,21015.0
2019-05-21 11:05:00,82.69,82.8,82.57,82.68,43122.0,64.1107,64.196,64.0177,64.103,43122.0
2019-05-21 11:10:00,82.71,82.72,82.55,82.6,13305.0,64.1263,64.134,64.0022,64.041,13305.0
2019-05-21 11:15:00,82.61,82.65,82.54,82.54,14703.0,64.0487,64.0797,63.9944,63.9944,14703.0
2019-05-21 11:20:00,82.54,82.56,82.42,82.42,24021.0,63.9944,64.01,63.9014,63.9014,24021.0
2019-05-21 11:25:00,82.42,82.64,82.42,82.48,17525.0,63.9014,64.072,63.9014,63.9479,17525.0
2019-05-21 11:30:00,82.48,82.59,82.45,82.53,13992.0,63.9479,64.0332,63.9247,63.9867,13992.0
2019-05-21 11:35:00,82.52,82.54,82.45,82.47,22073.0,63.9789,63.9944,63.9247,63.9402,22073.0
2019-05-21 11:40:00,82.48,82.51,82.28,82.33,32096.0,63.9479,63.9712,63.7929,63.8316,32096.0
2019-05-21 11:45:00,82.33,82.37,82.31,82.33,12464.0,63.8316,63.8626,63.8161,63.8316,12464.0
2019-05-21 11:50:00,82.33,82.35,82.23,82.28,15860.0,63.8316,63.8471,63.7541,63.7929,15860.0
2019-05-21 11:55:00,82.25,82.27,82.2,82.23,14737.0,63.7696,63.7851,63.7308,63.7541,14737.0
2019-05-21 12:00:00,82.26,82.41,82.26,82.39,14870.0,63.7774,63.8937,63.7774,63.8782,14870.0
2019-05-21 12:05:00,82.4,82.46,82.34,82.38,18461.0,63.8859,63.9324,63.8394,63.8704,18461.0
2019-05-21 12:10:00,82.4,82.61,82.38,82.61,11758.0,63.8859,64.0487,63.8704,64.0487,11758.0
2019-05-21 12:15:00,82.58,82.6,82.49,82.55,16371.0,64.0255,64.041,63.9557,64.0022,16371.0
2019-05-21 12:20:00,82.56,82.59,82.53,82.57,8136.0,64.01,64.0332,63.9867,64.0177,8136.0
2019-05-21 12:25:00,82.56,82.69,82.56,82.67,8492.0,64.01,64.1107,64.01,64.0952,8492.0
2019-05-21 12:30:00,82.63,82.69,82.63,82.68,11830.0,64.0642,64.1107,64.0642,64.103,11830.0
2019-05-21 12:35:00,82.68,82.73,82.64,82.7,8875.0,64.103,64.1418,64.072,64.1185,8875.0
2019-05-21 12:40:00,82.68,82.86,82.67,82.84,8116.0,64.103,64.2425,64.0952,64.227,8116.0
2019-05-21 12:45:00,82.84,82.84,82.64,82.71,16899.0,64.227,64.227,64.072,64.1263,16899.0
2019-05-21 12:50:00,82.72,82.77,82.66,82.77,16467.0,64.134,64.1728,64.0875,64.1728,16467.0
2019-05-21 12:55:00,82.78,82.78,82.71,82.76,12267.0,64.1805,64.1805,64.1263,64.165,12267.0
2019-05-21 13:00:00,82.75,82.83,82.75,82.78,9274.0,64.1573,64.2193,64.1573,64.1805,9274.0
2019-05-21 13:05:00,82.77,82.77,82.62,82.62,12560.0,64.1728,64.1728,64.0565,64.0565,12560.0
2019-05-21 13:10:00,82.64,82.64,82.58,82.6,9879.0,64.072,64.072,64.0255,64.041,9879.0
2019-05-21 13:15:00,82.59,82.63,82.54,82.56,13775.0,64.0332,64.0642,63.9944,64.01,13775.0
2019-05-21 13:20:00,82.58,82.64,82.53,82.59,30583.0,64.0255,64.072,63.9867,64.0332,30583.0
2019-05-21 13:25:00,82.59,82.61,82.51,82.56,6494.0,64.0332,64.0487,63.9712,64.01,6494.0
2019-05-21 13:30:00,82.56,82.61,82.53,82.56,12954.0,64.01,64.0487,63.9867,64.01,12954.0
2019-05-21 13:35:00,82.58,82.66,82.55,82.66,8546.0,64.0255,64.0875,64.0022,64.0875,8546.0
2019-05-21 13:40:00,82.66,82.7,82.65,82.66,34577.0,64.0875,64.1185,64.0797,64.0875,34577.0
2019-05-21 13:45:00,82.66,82.7,82.61,82.66,13591.0,64.0875,64.1185,64.0487,64.0875,13591.0
2019-05-21 13:50:00,82.65,82.72,82.65,82.65,12682.0,64.0797,64.134,64.0797,64.0797,12682.0
2019-05-21 13:55:00,82.64,82.73,82.61,82.71,13471.0,64.072,64.1418,64.0487,64.1263,13471.0
2019-05-21 14:00:00,82.71,82.86,82.71,82.83,15217.0,64.1263,64.2425,64.1263,64.2193,15217.0
2019-05-21 14:05:00,82.83,82.88,82.79,82.81,13527.0,64.2193,64.2581,64.1883,64.2038,13527.0
2019-05-21 14:10:00,82.81,82.85,82.79,82.84,11449.0,64.2038,64.2348,64.1883,64.227,11449.0
2019-05-21 14:15:00,82.85,82.92,82.84,82.92,12736.0,64.2348,64.2891,64.227,64.2891,12736.0
2019-05-21 14:20:00,82.91,82.97,82.87,82.91,13819.0,64.2813,64.3278,64.2503,64.2813,13819.0
2019-05-21 14:25:00,82.91,82.93,82.8,82.81,16560.0,64.2813,64.2968,64.196,64.2038,16560.0
2019-05-21 14:30:00,82.81,82.83,82.73,82.79,23446.0,64.2038,64.2193,64.1418,64.1883,23446.0
2019-05-21 14:35:00,82.8,82.83,82.76,82.76,12867.0,64.196,64.2193,64.165,64.165,12867.0
2019-05-21 14:40:00,82.78,82.8,82.75,82.8,17819.0,64.1805,64.196,64.1573,64.196,17819.0
2019-05-21 14:45:00,82.79,82.81,82.75,82.77,18120.0,64.1883,64.2038,64.1573,64.1728,18120.0
2019-05-21 14:50:00,82.78,82.83,82.76,82.78,73029.0,64.1805,64.2193,64.165,64.1805,73029.0
2019-05-21 14:55:00,82.8,82.8,82.68,82.71,21616.0,64.196,64.196,64.103,64.1263,21616.0
2019-05-21 15:00:00,82.69,82.71,82.5,82.53,25474.0,64.1107,64.1263,63.9634,63.9867,25474.0
2019-05-21 15:05:00,82.52,82.67,82.52,82.64,26306.0,63.9789,64.0952,63.9789,64.072,26306.0
2019-05-21 15:10:00,82.64,82.67,82.53,82.54,16836.0,64.072,64.0952,63.9867,63.9944,16836.0
2019-05-21 15:15:00,82.54,82.55,82.47,82.49,19508.0,63.9944,64.0022,63.9402,63.9557,19508.0
2019-05-21 15:20:00,82.49,82.55,82.47,82.53,52500.0,63.9557,64.0022,63.9402,63.9867,52500.0
2019-05-21 15:25:00,82.55,82.68,82.54,82.6,20011.0,64.0022,64.103,63.9944,64.041,20011.0
2019-05-21 15:30:00,82.6,82.7,82.59,82.65,27303.0,64.041,64.1185,64.0332,64.0797,27303.0
2019-05-21 15:35:00,82.66,82.71,82.62,82.66,33124.0,64.0875,64.1263,64.0565,64.0875,33124.0
2019-05-21 15:40:00,82.67,82.67,82.5,82.53,37144.0,64.0952,64.0952,63.9634,63.9867,37144.0
2019-05-21 15:45:00,82.52,82.63,82.5,82.56,41526.0,63.9789,64.0642,63.9634,64.01,41526.0
2019-05-21 15:50:00,82.56,82.63,82.52,82.59,47673.0,64.01,64.0642,63.9789,64.0332,47673.0
2019-05-21 15:55:00,82.59,82.59,82.45,82.5,181039.0,64.0332,64.0332,63.9247,63.9634,181039.0
2019-05-22 09:30:00,82.17,82.28,81.9,82.26,84885.0,63.7076,63.7929,63.4982,63.7774,84885.0
2019-05-22 09:35:00,82.27,82.47,82.16,82.37,15673.0,63.7851,63.9402,63.6998,63.8626,15673.0
2019-05-22 09:40:00,82.3,82.43,82.15,82.34,9974.0,63.8084,63.9092,63.6921,63.8394,9974.0
2019-05-22 09:45:00,82.33,82.37,82.17,82.34,36817.0,63.8316,63.8626,63.7076,63.8394,36817.0
2019-05-22 09:50:00,82.3,82.44,82.22,82.37,13469.0,63.8084,63.9169,63.7463,63.8626,13469.0
2019-05-22 09:55:00,82.39,82.45,82.27,82.32,34400.0,63.8782,63.9247,63.7851,63.8239,34400.0
2019-05-22 10:00:00,82.32,82.33,82.08,82.19,15390.0,63.8239,63.8316,63.6378,63.7231,15390.0
2019-05-22 10:05:00,82.17,82.23,81.9,81.9,44972.0,63.7076,63.7541,63.4982,63.4982,44972.0
2019-05-22 10:10:00,81.9,82.03,81.85,82.02,38166.0,63.4982,63.599,63.4595,63.5913,38166.0
2019-05-22 10:15:00,82.05,82.24,81.82,81.95,30658.0,63.6145,63.7619,63.4362,63.537,30658.0
2019-05-22 10:20:00,81.91,82.03,81.87,81.99,11487.0,63.506,63.599,63.475,63.568,11487.0
2019-05-22 10:25:00,82.07,82.2,82.0,82.1,10452.0,63.63,63.7308,63.5758,63.6533,10452.0
2019-05-22 10:30:00,82.03,82.09,81.63,81.67,42448.0,63.599,63.6456,63.2889,63.3199,42448.0
2019-05-22 10:35:00,81.64,81.71,81.5,81.53,27981.0,63.2967,63.3509,63.1881,63.2114,27981.0
2019-05-22 10:40:00,81.5,81.68,81.5,81.58,20785.0,63.1881,63.3277,63.1881,63.2501,20785.0
2019-05-22 10:45:00,81.58,81.62,81.48,81.54,24278.0,63.2501,63.2812,63.1726,63.2191,24278.0
2019-05-22 10:50:00,81.52,81.67,81.52,81.67,13507.0,63.2036,63.3199,63.2036,63.3199,13507.0
2019-05-22 10:55:00,81.65,81.68,81.32,81.4,39030.0,63.3044,63.3277,63.0486,63.1106,39030.0
2019-05-22 11:00:00,81.39,81.39,81.22,81.32,18349.0,63.1028,63.1028,62.971,63.0486,18349.0
2019-05-22 11:05:00,81.29,81.32,80.95,80.95,43330.0,63.0253,63.0486,62.7617,62.7617,43330.0
2019-05-22 11:10:00,80.94,81.1,80.82,81.1,54801.0,62.7539,62.878,62.6609,62.878,54801.0
2019-05-22 11:15:00,81.11,81.24,81.08,81.09,15072.0,62.8857,62.9865,62.8625,62.8702,15072.0
2019-05-22 11:20:00,81.1,81.13,80.91,80.94,12088.0,62.878,62.9013,62.7307,62.7539,12088.0
2019-05-22 11:25:00,80.96,81.16,80.91,81.14,42727.0,62.7695,62.9245,62.7307,62.909,42727.0
2019-05-22 11:30:00,81.15,81.32,81.15,81.29,22493.0,62.9168,63.0486,62.9168,63.0253,22493.0
2019-05-22 11:35:00,81.31,81.31,80.99,81.04,12522.0,63.0408,63.0408,62.7927,62.8315,12522.0
2019-05-22 11:40:00,81.06,81.07,80.82,80.82,23138.0,62.847,62.8547,62.6609,62.6609,23138.0
2019-05-22 11:45:00,80.82,80.85,80.66,80.66,29881.0,62.6609,62.6842,62.5369,62.5369,29881.0
2019-05-22 11:50:00,80.66,80.82,80.58,80.62,24279.0,62.5369,62.6609,62.4748,62.5058,24279.0
2019-05-22 11:55:00,80.63,80.72,80.57,80.63,23223.0,62.5136,62.5834,62.4671,62.5136,23223.0
2019-05-22 12:00:00,80.64,80.72,80.59,80.67,10951.0,62.5214,62.5834,62.4826,62.5446,10951.0
2019-05-22 12:05:00,80.67,80.69,80.57,80.6,11163.0,62.5446,62.5601,62.4671,62.4903,11163.0
2019-05-22 12:10:00,80.6,80.66,80.39,80.43,39927.0,62.4903,62.5369,62.3275,62.3585,39927.0
2019-05-22 12:15:00,80.43,80.47,80.25,80.34,28877.0,62.3585,62.3895,62.219,62.2888,28877.0
2019-05-22 12:20:00,80.33,80.34,80.23,80.25,21499.0,62.281,62.2888,62.2035,62.219,21499.0
2019-05-22 12:25:00,80.28,80.56,80.25,80.56,34132.0,62.2422,62.4593,62.219,62.4593,34132.0
2019-05-22 12:30:00,80.52,80.59,80.45,80.52,22506.0,62.4283,62.4826,62.374,62.4283,22506.0
2019-05-22 12:35:00,80.54,80.54,80.28,80.29,18125.0,62.4438,62.4438,62.2422,62.25,18125.0
2019-05-22 12:40:00,80.29,80.3,80.11,80.18,16664.0,62.25,62.2577,62.1104,62.1647,16664.0
2019-05-22 12:45:00,80.18,80.3,80.12,80.24,11491.0,62.1647,62.2577,62.1182,62.2112,11491.0
2019-05-22 12:50:00,80.25,80.27,80.08,80.17,17765.0,62.219,62.2345,62.0872,62.157,17765.0
2019-05-22 12:55:00,80.16,80.16,79.96,79.99,51438.0,62.1492,62.1492,61.9941,62.0174,51438.0
2019-05-22 13:00:00,79.99,80.14,79.99,80.06,12173.0,62.0174,62.1337,62.0174,62.0717,12173.0
2019-05-22 13:05:00,80.08,80.11,79.96,79.98,13513.0,62.0872,62.1104,61.9941,62.0096,13513.0
2019-05-22 13:10:00,80.0,80.02,79.94,80.0,12829.0,62.0251,62.0407,61.9786,62.0251,12829.0
2019-05-22 13:15:00,79.99,80.1,79.98,80.09,10624.0,62.0174,62.1027,62.0096,62.0949,10624.0
2019-05-22 13:20:00,80.08,80.23,80.05,80.19,16235.0,62.0872,62.2035,62.0639,62.1725,16235.0
2019-05-22 13:25:00,80.18,80.44,80.18,80.44,14862.0,62.1647,62.3663,62.1647,62.3663,14862.0
2019-05-22 13:30:00,80.42,80.46,80.38,80.45,7820.0,62.3508,62.3818,62.3198,62.374,7820.0
2019-05-22 13:35:00,80.46,80.49,80.38,80.47,20345.0,62.3818,62.4051,62.3198,62.3895,20345.0
2019-05-22 13:40:00,80.48,80.63,80.43,80.52,32186.0,62.3973,62.5136,62.3585,62.4283,32186.0
2019-05-22 13:45:00,80.52,80.52,80.39,80.39,21467.0,62.4283,62.4283,62.3275,62.3275,21467.0
2019-05-22 13:50:00,80.43,80.53,80.35,80.5,21913.0,62.3585,62.4361,62.2965,62.4128,21913.0
2019-05-22 13:55:00,80.5,80.54,80.39,80.39,6905.0,62.4128,62.4438,62.3275,62.3275,6905.0
2019-05-22 14:00:00,80.39,80.49,80.3,80.3,17860.0,62.3275,62.4051,62.2577,62.2577,17860.0
2019-05-22 14:05:00,80.33,80.41,80.33,80.34,8373.0,62.281,62.343,62.281,62.2888,8373.0
2019-05-22 14:10:00,80.33,80.45,80.3,80.41,9837.0,62.281,62.374,62.2577,62.343,9837.0
2019-05-22 14:15:00,80.42,80.62,80.4,80.61,22469.0,62.3508,62.5058,62.3353,62.4981,22469.0
2019-05-22 14:20:00,80.63,80.72,80.6,80.7,28231.0,62.5136,62.5834,62.4903,62.5679,28231.0
2019-05-22 14:25:00,80.7,80.72,80.51,80.52,36979.0,62.5679,62.5834,62.4206,62.4283,36979.0
2019-05-22 14:30:00,80.53,80.65,80.5,80.6,21453.0,62.4361,62.5291,62.4128,62.4903,21453.0
2019-05-22 14:35:00,80.6,80.64,80.58,80.6,13598.0,62.4903,62.5214,62.4748,62.4903,13598.0
2019-05-22 14:40:00,80.59,80.59,80.45,80.47,12167.0,62.4826,62.4826,62.374,62.3895,12167.0
2019-05-22 14:45:00,80.45,80.5,80.41,80.42,15245.0,62.374,62.4128,62.343,62.3508,15245.0
2019-05-22 14:50:00,80.41,80.51,80.4,80.45,16933.0,62.343,62.4206,62.3353,62.374,16933.0
2019-05-22 14:55:00,80.45,80.5,80.41,80.44,19477.0,62.374,62.4128,62.343,62.3663,19477.0
2019-05-22 15:00:00,80.42,80.52,80.4,80.5,14062.0,62.3508,62.4283,62.3353,62.4128,14062.0
2019-05-22 15:05:00,80.5,80.51,80.3,80.36,34297.0,62.4128,62.4206,62.2577,62.3043,34297.0
2019-05-22 15:10:00,80.35,80.52,80.35,80.51,20955.0,62.2965,62.4283,62.2965,62.4206,20955.0
2019-05-22 15:15:00,80.52,80.55,80.44,80.52,16494.0,62.4283,62.4516,62.3663,62.4283,16494.0
2019-05-22 15:20:00,80.52,80.52,80.38,80.5,24352.0,62.4283,62.4283,62.3198,62.4128,24352.0
2019-05-22 15:25:00,80.5,80.51,80.33,80.34,13971.0,62.4128,62.4206,62.281,62.2888,13971.0
2019-05-22 15:30:00,80.34,80.4,80.32,80.33,32227.0,62.2888,62.3353,62.2732,62.281,32227.0
2019-05-22 15:35:00,80.32,80.32,80.26,80.31,42804.0,62.2732,62.2732,62.2267,62.2655,42804.0
2019-05-22 15:40:00,80.3,80.44,80.28,80.41,147947.0,62.2577,62.3663,62.2422,62.343,147947.0
2019-05-22 15:45:00,80.41,80.46,80.34,80.45,54798.0,62.343,62.3818,62.2888,62.374,54798.0
2019-05-22 15:50:00,80.44,80.46,80.38,80.4,71916.0,62.3663,62.3818,62.3198,62.3353,71916.0
2019-05-22 15:55:00,80.39,80.4,80.29,80.34,150360.0,62.3275,62.3353,62.25,62.2888,150360.0
2019-05-23 09:30:00,78.89,78.89,77.75,77.83,203910.0,61.1646,61.1646,60.2807,60.3427,203910.0
2019-05-23 09:35:00,77.75,77.99,77.51,77.58,100828.0,60.2807,60.4668,60.0946,60.1489,100828.0
2019-05-23 09:40:00,77.55,77.58,76.78,77.01,155745.0,60.1256,60.1489,59.5286,59.707,155745.0
2019-05-23 09:45:00,76.95,77.57,76.95,77.43,49236.0,59.6604,60.1411,59.6604,60.0326,49236.0
2019-05-23 09:50:00,77.4,77.4,77.15,77.3,51634.0,60.0093,60.0093,59.8155,59.9318,51634.0
2019-05-23 09:55:00,77.27,77.97,77.27,77.79,66695.0,59.9085,60.4513,59.9085,60.3117,66695.0
2019-05-23 10:00:00,77.78,78.26,77.77,78.11,27269.0,60.304,60.6761,60.2962,60.5598,27269.0
2019-05-23 10:05:00,78.21,78.22,77.89,77.98,23755.0,60.6373,60.6451,60.3892,60.459,23755.0
2019-05-23 10:10:00,77.98,77.98,77.7,77.78,23400.0,60.459,60.459,60.2419,60.304,23400.0
2019-05-23 10:15:00,77.81,77.96,77.7,77.7,22250.0,60.3272,60.4435,60.2419,60.2419,22250.0
2019-05-23 10:20:00,77.71,77.8,77.6,77.65,24530.0,60.2497,60.3195,60.1644,60.2032,24530.0
2019-05-23 10:25:00,77.64,77.86,77.42,77.86,35691.0,60.1954,60.366,60.0248,60.366,35691.0
2019-05-23 10:30:00,77.83,78.17,77.75,78.15,24199.0,60.3427,60.6063,60.2807,60.5908,24199.0
2019-05-23 10:35:00,78.14,78.22,77.93,77.93,35930.0,60.5831,60.6451,60.4202,60.4202,35930.0
2019-05-23 10:40:00,77.95,77.99,77.72,77.81,89122.0,60.4358,60.4668,60.2574,60.3272,89122.0
2019-05-23 10:45:00,77.78,77.9,77.66,77.83,38250.0,60.304,60.397,60.2109,60.3427,38250.0
2019-05-23 10:50:00,77.85,77.85,77.69,77.81,30253.0,60.3582,60.3582,60.2342,60.3272,30253.0
2019-05-23 10:55:00,77.81,77.84,77.68,77.72,29915.0,60.3272,60.3505,60.2264,60.2574,29915.0
2019-05-23 11:00:00,77.72,77.72,77.2,77.25,56510.0,60.2574,60.2574,59.8543,59.893,56510.0
2019-05-23 11:05:00,77.28,77.3,77.08,77.15,51366.0,59.9163,59.9318,59.7612,59.8155,51366.0
2019-05-23 11:10:00,77.12,77.18,77.02,77.03,48902.0,59.7922,59.8388,59.7147,59.7225,48902.0
2019-05-23 11:15:00,77.03,77.13,76.96,77.11,59190.0,59.7225,59.8,59.6682,59.7845,59190.0
2019-05-23 11:20:00,77.12,77.13,76.8,76.85,68847.0,59.7922,59.8,59.5441,59.5829,68847.0
2019-05-23 11:25:00,76.83,76.99,76.54,76.57,231733.0,59.5674,59.6915,59.3426,59.3658,231733.0
2019-05-23 11:30:00,76.56,76.72,76.4,76.52,90642.0,59.3581,59.4821,59.234,59.3271,90642.0
2019-05-23 11:35:00,76.49,76.56,76.4,76.43,69756.0,59.3038,59.3581,59.234,59.2573,69756.0
2019-05-23 11:40:00,76.45,76.49,76.28,76.4,78686.0,59.2728,59.3038,59.141,59.234,78686.0
2019-05-23 11:45:00,76.43,76.43,76.18,76.36,70905.0,59.2573,59.2573,59.0634,59.203,70905.0
2019-05-23 11:50:00,76.36,76.45,76.27,76.29,47416.0,59.203,59.2728,59.1332,59.1487,47416.0
2019-05-23 11:55:00,76.28,76.28,75.97,76.0,75979.0,59.141,59.141,58.9006,58.9239,75979.0
2019-05-23 12:00:00,76.0,76.18,75.97,76.11,58686.0,58.9239,59.0634,58.9006,59.0092,58686.0
2019-05-23 12:05:00,76.07,76.23,76.03,76.08,65513.0,58.9782,59.1022,58.9472,58.9859,65513.0
2019-05-23 12:10:00,76.09,76.29,76.08,76.2,106203.0,58.9937,59.1487,58.9859,59.079,106203.0
2019-05-23 12:15:00,76.18,76.19,75.96,76.04,32487.0,59.0634,59.0712,58.8929,58.9549,32487.0
2019-05-23 12:20:00,76.04,76.05,75.75,75.84,57711.0,58.9549,58.9627,58.7301,58.7998,57711.0
2019-05-23 12:25:00,75.83,75.95,75.83,75.92,34864.0,58.7921,58.8851,58.7921,58.8619,34864.0
2019-05-23 12:30:00,75.92,75.93,75.72,75.77,25939.0,58.8619,58.8696,58.7068,58.7456,25939.0
2019-05-23 12:35:00,75.77,75.78,75.56,75.64,36984.0,58.7456,58.7533,58.5828,58.6448,36984.0
2019-05-23 12:40:00,75.64,75.8,75.58,75.8,27429.0,58.6448,58.7688,58.5983,58.7688,27429.0
2019-05-23 12:45:00,75.8,75.91,75.71,75.89,17428.0,58.7688,58.8541,58.6991,58.8386,17428.0
2019-05-23 12:50:00,75.89,76.04,75.76,76.03,66749.0,58.8386,58.9549,58.7378,58.9472,66749.0
2019-05-23 12:55:00,76.03,76.04,75.92,75.95,61702.0,58.9472,58.9549,58.8619,58.8851,61702.0
2019-05-23 13:00:00,75.95,76.09,75.93,76.06,46916.0,58.8851,58.9937,58.8696,58.9704,46916.0
2019-05-23 13:05:00,76.08,76.16,76.05,76.08,16303.0,58.9859,59.0479,58.9627,58.9859,16303.0
2019-05-23 13:10:00,76.07,76.1,75.97,76.05,19648.0,58.9782,59.0014,58.9006,58.9627,19648.0
2019-05-23 13:15:00,76.05,76.18,75.99,76.16,19143.0,58.9627,59.0634,58.9161,59.0479,19143.0
2019-05-23 13:20:00,76.16,76.17,75.95,76.07,47417.0,59.0479,59.0557,58.8851,58.9782,47417.0
2019-05-23 13:25:00,76.08,76.16,76.0,76.0,26964.0,58.9859,59.0479,58.9239,58.9239,26964.0
2019-05-23 13:30:00,75.99,76.0,75.94,76.0,27356.0,58.9161,58.9239,58.8774,58.9239,27356.0
2019-05-23 13:35:00,75.99,76.11,75.94,76.09,36112.0,58.9161,59.0092,58.8774,58.9937,36112.0
2019-05-23 13:40:00,76.11,76.11,75.97,76.01,27606.0,59.0092,59.0092,58.9006,58.9316,27606.0
2019-05-23 13:45:00,76.01,76.05,75.98,75.98,37138.0,58.9316,58.9627,58.9084,58.9084,37138.0
2019-05-23 13:50:00,75.99,76.04,75.92,76.0,42392.0,58.9161,58.9549,58.8619,58.9239,42392.0
2019-05-23 13:55:00,76.0,76.03,75.94,75.99,26115.0,58.9239,58.9472,58.8774,58.9161,26115.0
2019-05-23 14:00:00,76.0,76.12,75.94,75.97,29454.0,58.9239,59.0169,58.8774,58.9006,29454.0
2019-05-23 14:05:00,75.96,75.98,75.93,75.95,34772.0,58.8929,58.9084,58.8696,58.8851,34772.0
2019-05-23 14:10:00,75.95,75.97,75.71,75.71,55386.0,58.8851,58.9006,58.6991,58.6991,55386.0
2019-05-23 14:15:00,75.73,75.75,75.5,75.58,66146.0,58.7146,58.7301,58.5362,58.5983,66146.0
2019-05-23 14:20:00,75.58,75.7,75.51,75.7,42984.0,58.5983,58.6913,58.544,58.6913,42984.0
2019-05-23 14:25:00,75.7,75.75,75.53,75.53,26647.0,58.6913,58.7301,58.5595,58.5595,26647.0
2019-05-23 14:30:00,75.53,75.64,75.53,75.57,27356.0,58.5595,58.6448,58.5595,58.5905,27356.0
2019-05-23 14:35:00,75.58,75.6,75.5,75.54,38920.0,58.5983,58.6138,58.5362,58.5672,38920.0
2019-05-23 14:40:00,75.53,75.54,75.33,75.41,53686.0,58.5595,58.5672,58.4044,58.4665,53686.0
2019-05-23 14:45:00,75.41,75.5,75.31,75.32,32000.0,58.4665,58.5362,58.3889,58.3967,32000.0
2019-05-23 14:50:00,75.32,75.43,75.17,75.38,60450.0,58.3967,58.482,58.2804,58.4432,60450.0
2019-05-23 14:55:00,75.39,75.5,75.34,75.47,36287.0,58.4509,58.5362,58.4122,58.513,36287.0
2019-05-23 15:00:00,75.46,75.48,75.32,75.39,26336.0,58.5052,58.5207,58.3967,58.4509,26336.0
2019-05-23 15:05:00,75.4,75.44,75.28,75.32,38611.0,58.4587,58.4897,58.3657,58.3967,38611.0
2019-05-23 15:10:00,75.32,75.39,75.27,75.3,36940.0,58.3967,58.4509,58.3579,58.3812,36940.0
2019-05-23 15:15:00,75.29,75.56,75.23,75.5,42729.0,58.3734,58.5828,58.3269,58.5362,42729.0
2019-05-23 15:20:00,75.49,75.76,75.48,75.52,59422.0,58.5285,58.7378,58.5207,58.5517,59422.0
2019-05-23 15:25:00,75.52,75.66,75.43,75.62,54623.0,58.5517,58.6603,58.482,58.6293,54623.0
2019-05-23 15:30:00,75.62,75.69,75.53,75.56,66696.0,58.6293,58.6835,58.5595,58.5828,66696.0
2019-05-23 15:35:00,75.57,75.67,75.56,75.56,50357.0,58.5905,58.668,58.5828,58.5828,50357.0
2019-05-23 15:40:00,75.56,75.56,75.41,75.53,85919.0,58.5828,58.5828,58.4665,58.5595,85919.0
2019-05-23 15:45:00,75.53,75.57,75.4,75.46,100249.0,58.5595,58.5905,58.4587,58.5052,100249.0
2019-05-23 15:50:00,75.46,75.57,75.4,75.52,112829.0,58.5052,58.5905,58.4587,58.5517,112829.0
2019-05-23 15:55:00,75.52,75.54,75.31,75.42,412513.0,58.5517,58.5672,58.3889,58.4742,412513.0
2019-05-24 09:30:00,75.93,76.94,75.93,76.46,137302.0,58.8696,59.6527,58.8696,59.2805,137302.0
2019-05-24 09:35:00,76.42,76.57,76.11,76.23,46911.0,59.2495,59.3658,59.0092,59.1022,46911.0
2019-05-24 09:40:00,76.19,76.2,75.85,75.89,38958.0,59.0712,59.079,58.8076,58.8386,38958.0
2019-05-24 09:45:00,75.89,75.98,75.67,75.88,51628.0,58.8386,58.9084,58.668,58.8309,51628.0
2019-05-24 09:50:00,75.87,76.1,75.79,75.97,32423.0,58.8231,59.0014,58.7611,58.9006,32423.0
2019-05-24 09:55:00,75.87,76.3,75.86,76.26,26304.0,58.8231,59.1565,58.8153,59.1255,26304.0
2019-05-24 10:00:00,76.29,76.61,76.21,76.46,49070.0,59.1487,59.3968,59.0867,59.2805,49070.0
2019-05-24 10:05:00,76.45,76.46,76.1,76.18,27492.0,59.2728,59.2805,59.0014,59.0634,27492.0
2019-05-24 10:10:00,76.19,76.39,76.16,76.31,26796.0,59.0712,59.2263,59.0479,59.1642,26796.0
2019-05-24 10:15:00,76.31,76.41,76.22,76.29,28376.0,59.1642,59.2418,59.0945,59.1487,28376.0
2019-05-24 10:20:00,76.28,76.32,76.15,76.27,16861.0,59.141,59.172,59.0402,59.1332,16861.0
2019-05-24 10:25:00,76.27,76.35,76.07,76.07,17617.0,59.1332,59.1953,58.9782,58.9782,17617.0
2019-05-24 10:30:00,76.08,76.18,76.06,76.15,27724.0,58.9859,59.0634,58.9704,59.0402,27724.0
2019-05-24 10:35:00,76.14,76.24,76.06,76.15,34539.0,59.0324,59.11,58.9704,59.0402,34539.0
2019-05-24 10:40:00,76.14,76.14,75.96,76.03,18064.0,59.0324,59.0324,58.8929,58.9472,18064.0
2019-05-24 10:45:00,76.04,76.05,75.74,75.78,60518.0,58.9549,58.9627,58.7223,58.7533,60518.0
2019-05-24 10:50:00,75.75,75.77,75.65,75.66,29942.0,58.7301,58.7456,58.6525,58.6603,29942.0
2019-05-24 10:55:00,75.64,75.77,75.62,75.69,35095.0,58.6448,58.7456,58.6293,58.6835,35095.0
2019-05-24 11:00:00,75.68,75.8,75.62,75.76,32100.0,58.6758,58.7688,58.6293,58.7378,32100.0
2019-05-24 11:05:00,75.76,75.84,75.6,75.63,44054.0,58.7378,58.7998,58.6138,58.637,44054.0
2019-05-24 11:10:00,75.64,75.65,75.47,75.58,27899.0,58.6448,58.6525,58.513,58.5983,27899.0
2019-05-24 11:15:00,75.58,75.6,75.36,75.5,21577.0,58.5983,58.6138,58.4277,58.5362,21577.0
2019-05-24 11:20:00,75.51,75.72,75.5,75.64,16756.0,58.544,58.7068,58.5362,58.6448,16756.0
2019-05-24 11:25:00,75.66,75.69,75.57,75.69,23679.0,58.6603,58.6835,58.5905,58.6835,23679.0
2019-05-24 11:30:00,75.71,75.91,75.71,75.8,20151.0,58.6991,58.8541,58.6991,58.7688,20151.0
2019-05-24 11:35:00,75.8,75.86,75.74,75.74,14825.0,58.7688,58.8153,58.7223,58.7223,14825.0
2019-05-24 11:40:00,75.74,75.82,75.68,75.76,21434.0,58.7223,58.7843,58.6758,58.7378,21434.0
2019-05-24 11:45:00,75.76,75.85,75.7,75.83,15693.0,58.7378,58.8076,58.6913,58.7921,15693.0
2019-05-24 11:50:00,75.84,75.85,75.72,75.81,17755.0,58.7998,58.8076,58.7068,58.7766,17755.0
2019-05-24 11:55:00,75.79,75.84,75.73,75.82,26420.0,58.7611,58.7998,58.7146,58.7843,26420.0
2019-05-24 12:00:00,75.82,75.82,75.74,75.79,19782.0,58.7843,58.7843,58.7223,58.7611,19782.0
2019-05-24 12:05:00,75.78,75.8,75.68,75.7,13167.0,58.7533,58.7688,58.6758,58.6913,13167.0
2019-05-24 12:10:00,75.72,75.73,75.54,75.6,17313.0,58.7068,58.7146,58.5672,58.6138,17313.0
2019-05-24 12:15:00,75.6,75.64,75.5,75.54,19725.0,58.6138,58.6448,58.5362,58.5672,19725.0
2019-05-24 12:20:00,75.54,75.66,75.54,75.65,19499.0,58.5672,58.6603,58.5672,58.6525,19499.0
2019-05-24 12:25:00,75.66,75.9,75.63,75.89,55075.0,58.6603,58.8464,58.637,58.8386,55075.0
2019-05-24 12:30:00,75.89,75.99,75.83,75.87,18216.0,58.8386,58.9161,58.7921,58.8231,18216.0
2019-05-24 12:35:00,75.88,76.04,75.88,76.04,25953.0,58.8309,58.9549,58.8309,58.9549,25953.0
2019-05-24 12:40:00,76.04,76.16,75.99,76.13,24631.0,58.9549,59.0479,58.9161,59.0247,24631.0
2019-05-24 12:45:00,76.11,76.14,76.02,76.07,9208.0,59.0092,59.0324,58.9394,58.9782,9208.0
2019-05-24 12:50:00,76.06,76.08,76.01,76.02,11055.0,58.9704,58.9859,58.9316,58.9394,11055.0
2019-05-24 12:55:00,76.02,76.05,75.96,76.05,13542.0,58.9394,58.9627,58.8929,58.9627,13542.0
2019-05-24 13:00:00,76.07,76.14,76.06,76.06,10709.0,58.9782,59.0324,58.9704,58.9704,10709.0
2019-05-24 13:05:00,76.06,76.17,76.06,76.14,10316.0,58.9704,59.0557,58.9704,59.0324,10316.0
2019-05-24 13:10:00,76.12,76.16,76.01,76.04,15017.0,59.0169,59.0479,58.9316,58.9549,15017.0
2019-05-24 13:15:00,76.03,76.16,76.03,76.16,16312.0,58.9472,59.0479,58.9472,59.0479,16312.0
2019-05-24 13:20:00,76.16,76.3,76.14,76.16,15421.0,59.0479,59.1565,59.0324,59.0479,15421.0
2019-05-24 13:25:00,76.15,76.15,76.0,76.0,12982.0,59.0402,59.0402,58.9239,58.9239,12982.0
2019-05-24 13:30:00,76.01,76.05,75.97,76.04,11652.0,58.9316,58.9627,58.9006,58.9549,11652.0
2019-05-24 13:35:00,76.01,76.1,75.96,76.04,15467.0,58.9316,59.0014,58.8929,58.9549,15467.0
2019-05-24 13:40:00,76.04,76.2,76.03,76.16,19167.0,58.9549,59.079,58.9472,59.0479,19167.0
2019-05-24 13:45:00,76.15,76.21,76.12,76.19,13311.0,59.0402,59.0867,59.0169,59.0712,13311.0
2019-05-24 13:50:00,76.18,76.28,76.15,76.15,13018.0,59.0634,59.141,59.0402,59.0402,13018.0
2019-05-24 13:55:00,76.15,76.16,75.96,76.02,14745.0,59.0402,59.0479,58.8929,58.9394,14745.0
2019-05-24 14:00:00,76.01,76.06,75.95,75.98,10359.0,58.9316,58.9704,58.8851,58.9084,10359.0
2019-05-24 14:05:00,75.96,75.96,75.83,75.86,17623.0,58.8929,58.8929,58.7921,58.8153,17623.0
2019-05-24 14:10:00,75.85,75.87,75.78,75.81,10317.0,58.8076,58.8231,58.7533,58.7766,10317.0
2019-05-24 14:15:00,75.82,75.99,75.79,75.98,28772.0,58.7843,58.9161,58.7611,58.9084,28772.0
2019-05-24 14:20:00,75.97,76.03,75.88,75.93,12188.0,58.9006,58.9472,58.8309,58.8696,12188.0
2019-05-24 14:25:00,75.93,76.0,75.92,75.96,12457.0,58.8696,58.9239,58.8619,58.8929,12457.0
2019-05-24 14:30:00,75.98,76.0,75.92,75.92,7896.0,58.9084,58.9239,58.8619,58.8619,7896.0
2019-05-24 14:35:00,75.92,76.06,75.92,76.02,13411.0,58.8619,58.9704,58.8619,58.9394,13411.0
2019-05-24 14:40:00,76.0,76.04,75.97,75.98,25579.0,58.9239,58.9549,58.9006,58.9084,25579.0
2019-05-24 14:45:00,75.99,76.0,75.88,75.88,16335.0,58.9161,58.9239,58.8309,58.8309,16335.0
2019-05-24 14:50:00,75.88,75.97,75.86,75.91,17736.0,58.8309,58.9006,58.8153,58.8541,17736.0
2019-05-24 14:55:00,75.92,75.94,75.85,75.87,10114.0,58.8619,58.8774,58.8076,58.8231,10114.0
2019-05-24 15:00:00,75.87,75.95,75.87,75.89,23831.0,58.8231,58.8851,58.8231,58.8386,23831.0
2019-05-24 15:05:00,75.89,75.95,75.89,75.93,28604.0,58.8386,58.8851,58.8386,58.8696,28604.0
2019-05-24 15:10:00,75.93,76.08,75.9,76.07,55082.0,58.8696,58.9859,58.8464,58.9782,55082.0
2019-05-24 15:15:00,76.07,76.16,76.05,76.08,29210.0,58.9782,59.0479,58.9627,58.9859,29210.0
2019-05-24 15:20:00,76.07,76.15,76.03,76.08,19097.0,58.9782,59.0402,58.9472,58.9859,19097.0
2019-05-24 15:25:00,76.07,76.25,76.07,76.23,38167.0,58.9782,59.1177,58.9782,59.1022,38167.0
2019-05-24 15:30:00,76.23,76.24,76.15,76.21,27014.0,59.1022,59.11,59.0402,59.0867,27014.0
2019-05-24 15:35:00,76.2,76.26,76.18,76.21,27715.0,59.079,59.1255,59.0634,59.0867,27715.0
2019-05-24 15:40:00,76.21,76.25,76.18,76.25,30383.0,59.0867,59.1177,59.0634,59.1177,30383.0
2019-05-24 15:45:00,76.24,76.28,76.16,76.23,35046.0,59.11,59.141,59.0479,59.1022,35046.0
2019-05-24 15:50:00,76.23,76.31,76.19,76.31,45702.0,59.1022,59.1642,59.0712,59.1642,45702.0
2019-05-24 15:55:00,76.29,76.34,76.1,76.22,148717.0,59.1487,59.1875,59.0014,59.0945,148717.0
2019-05-28 09:30:00,76.65,77.16,76.57,76.64,63836.0,59.4278,59.8233,59.3658,59.4201,63836.0
2019-05-28 09:35:00,76.67,76.72,76.44,76.66,17124.0,59.4434,59.4821,59.265,59.4356,17124.0
2019-05-28 09:40:00,76.66,76.79,76.5,76.53,13197.0,59.4356,59.5364,59.3115,59.3348,13197.0
2019-05-28 09:45:00,76.56,76.7,76.41,76.5,46800.0,59.3581,59.4666,59.2418,59.3115,46800.0
2019-05-28 09:50:00,76.51,76.51,76.18,76.32,31405.0,59.3193,59.3193,59.0634,59.172,31405.0
2019-05-28 09:55:00,76.36,76.37,75.9,75.92,29753.0,59.203,59.2108,58.8464,58.8619,29753.0
2019-05-28 10:00:00,75.9,76.01,75.85,75.95,25819.0,58.8464,58.9316,58.8076,58.8851,25819.0
2019-05-28 10:05:00,75.94,76.34,75.92,76.13,25249.0,58.8774,59.1875,58.8619,59.0247,25249.0
2019-05-28 10:10:00,76.11,76.18,76.0,76.17,15746.0,59.0092,59.0634,58.9239,59.0557,15746.0
2019-05-28 10:15:00,76.19,76.22,75.89,75.95,19638.0,59.0712,59.0945,58.8386,58.8851,19638.0
2019-05-28 10:20:00,75.97,76.06,75.82,75.84,14136.0,58.9006,58.9704,58.7843,58.7998,14136.0
2019-05-28 10:25:00,75.84,76.01,75.78,76.0,14962.0,58.7998,58.9316,58.7533,58.9239,14962.0
2019-05-28 10:30:00,75.98,76.05,75.83,76.04,27418.0,58.9084,58.9627,58.7921,58.9549,27418.0
2019-05-28 10:35:00,76.02,76.08,75.93,75.95,31710.0,58.9394,58.9859,58.8696,58.8851,31710.0
2019-05-28 10:40:00,75.95,76.14,75.94,76.03,20147.0,58.8851,59.0324,58.8774,58.9472,20147.0
2019-05-28 10:45:00,76.01,76.23,75.97,76.19,29657.0,58.9316,59.1022,58.9006,59.0712,29657.0
2019-05-28 10:50:00,76.18,76.23,76.01,76.08,14100.0,59.0634,59.1022,58.9316,58.9859,14100.0
2019-05-28 10:55:00,76.07,76.09,75.94,75.99,34732.0,58.9782,58.9937,58.8774,58.9161,34732.0
2019-05-28 11:00:00,75.97,76.19,75.97,76.09,21609.0,58.9006,59.0712,58.9006,58.9937,21609.0
2019-05-28 11:05:00,76.11,76.25,76.11,76.14,23951.0,59.0092,59.1177,59.0092,59.0324,23951.0
2019-05-28 11:10:00,76.15,76.32,76.14,76.31,37606.0,59.0402,59.172,59.0324,59.1642,37606.0
2019-05-28 11:15:00,76.27,76.39,76.24,76.33,8568.0,59.1332,59.2263,59.11,59.1797,8568.0
2019-05-28 11:20:00,76.3,76.36,76.27,76.35,22941.0,59.1565,59.203,59.1332,59.1953,22941.0
2019-05-28 11:25:00,76.36,76.38,76.22,76.23,27276.0,59.203,59.2185,59.0945,59.1022,27276.0
2019-05-28 11:30:00,76.2,76.38,76.17,76.29,32678.0,59.079,59.2185,59.0557,59.1487,32678.0
2019-05-28 11:35:00,76.27,76.5,76.27,76.48,5727.0,59.1332,59.3115,59.1332,59.296,5727.0
2019-05-28 11:40:00,76.48,76.62,76.47,76.6,12622.0,59.296,59.4046,59.2883,59.3891,12622.0
2019-05-28 11:45:00,76.61,76.61,76.46,76.47,9301.0,59.3968,59.3968,59.2805,59.2883,9301.0
2019-05-28 11:50:00,76.44,76.54,76.38,76.41,10314.0,59.265,59.3426,59.2185,59.2418,10314.0
2019-05-28 11:55:00,76.41,76.54,76.39,76.53,8204.0,59.2418,59.3426,59.2263,59.3348,8204.0
2019-05-28 12:00:00,76.53,76.62,76.51,76.53,9312.0,59.3348,59.4046,59.3193,59.3348,9312.0
2019-05-28 12:05:00,76.51,76.59,76.33,76.36,19229.0,59.3193,59.3813,59.1797,59.203,19229.0
2019-05-28 12:10:00,76.34,76.4,76.28,76.39,27955.0,59.1875,59.234,59.141,59.2263,27955.0
2019-05-28 12:15:00,76.36,76.38,76.21,76.28,13634.0,59.203,59.2185,59.0867,59.141,13634.0
2019-05-28 12:20:00,76.28,76.4,76.28,76.4,9383.0,59.141,59.234,59.141,59.234,9383.0
2019-05-28 12:25:00,76.41,76.48,76.36,76.36,7297.0,59.2418,59.296,59.203,59.203,7297.0
2019-05-28 12:30:00,76.37,76.38,76.21,76.27,8464.0,59.2108,59.2185,59.0867,59.1332,8464.0
2019-05-28 12:35:00,76.24,76.28,76.2,76.25,13055.0,59.11,59.141,59.079,59.1177,13055.0
2019-05-28 12:40:00,76.25,76.25,76.11,76.15,6403.0,59.1177,59.1177,59.0092,59.0402,6403.0
2019-05-28 12:45:00,76.12,76.32,76.1,76.28,18457.0,59.0169,59.172,59.0014,59.141,18457.0
2019-05-28 12:50:00,76.26,76.31,76.22,76.22,7478.0,59.1255,59.1642,59.0945,59.0945,7478.0
2019-05-28 12:55:00,76.22,76.24,76.11,76.14,7401.0,59.0945,59.11,59.0092,59.0324,7401.0
2019-05-28 13:00:00,76.14,76.32,76.14,76.23,8545.0,59.0324,59.172,59.0324,59.1022,8545.0
2019-05-28 13:05:00,76.22,76.25,76.18,76.22,8390.0,59.0945,59.1177,59.0634,59.0945,8390.0
2019-05-28 13:10:00,76.22,76.22,76.14,76.14,7749.0,59.0945,59.0945,59.0324,59.0324,7749.0
2019-05-28 13:15:00,76.14,76.24,76.11,76.12,12765.0,59.0324,59.11,59.0092,59.0169,12765.0
2019-05-28 13:20:00,76.13,76.15,76.04,76.04,8252.0,59.0247,59.0402,58.9549,58.9549,8252.0
2019-05-28 13:25:00,76.03,76.05,75.98,76.0,10719.0,58.9472,58.9627,58.9084,58.9239,10719.0
2019-05-28 13:30:00,76.0,76.0,75.93,75.98,9969.0,58.9239,58.9239,58.8696,58.9084,9969.0
2019-05-28 13:35:00,75.99,76.06,75.96,75.96,19512.0,58.9161,58.9704,58.8929,58.8929,19512.0
2019-05-28 13:40:00,75.98,76.03,75.94,75.94,12423.0,58.9084,58.9472,58.8774,58.8774,12423.0
2019-05-28 13:45:00,75.96,75.98,75.9,75.92,10913.0,58.8929,58.9084,58.8464,58.8619,10913.0
2019-05-28 13:50:00,75.94,76.0,75.93,75.95,9094.0,58.8774,58.9239,58.8696,58.8851,9094.0
2019-05-28 13:55:00,75.96,75.99,75.91,75.97,10367.0,58.8929,58.9161,58.8541,58.9006,10367.0
2019-05-28 14:00:00,75.96,76.0,75.91,75.94,23683.0,58.8929,58.9239,58.8541,58.8774,23683.0
2019-05-28 14:05:00,75.93,75.98,75.92,75.92,12158.0,58.8696,58.9084,58.8619,58.8619,12158.0
2019-05-28 14:10:00,75.93,75.95,75.8,75.8,22407.0,58.8696,58.8851,58.7688,58.7688,22407.0
2019-05-28 14:15:00,75.81,75.91,75.78,75.84,16747.0,58.7766,58.8541,58.7533,58.7998,16747.0
2019-05-28 14:20:00,75.85,75.91,75.83,75.9,19706.0,58.8076,58.8541,58.7921,58.8464,19706.0
2019-05-28 14:25:00,75.89,76.05,75.76,75.83,47502.0,58.8386,58.9627,58.7378,58.7921,47502.0
2019-05-28 14:30:00,75.8,75.91,75.77,75.89,27711.0,58.7688,58.8541,58.7456,58.8386,27711.0
2019-05-28 14:35:00,75.88,75.94,75.87,75.93,15105.0,58.8309,58.8774,58.8231,58.8696,15105.0
2019-05-28 14:40:00,75.92,75.93,75.7,75.71,35335.0,58.8619,58.8696,58.6913,58.6991,35335.0
2019-05-28 14:45:00,75.7,75.83,75.7,75.82,20718.0,58.6913,58.7921,58.6913,58.7843,20718.0
2019-05-28 14:50:00,75.8,75.89,75.77,75.77,14618.0,58.7688,58.8386,58.7456,58.7456,14618.0
2019-05-28 14:55:00,75.79,75.84,75.77,75.84,14031.0,58.7611,58.7998,58.7456,58.7998,14031.0
2019-05-28 15:00:00,75.83,75.83,75.75,75.77,19344.0,58.7921,58.7921,58.7301,58.7456,19344.0
2019-05-28 15:05:00,75.77,75.88,75.77,75.84,11545.0,58.7456,58.8309,58.7456,58.7998,11545.0
2019-05-28 15:10:00,75.82,75.83,75.72,75.75,16360.0,58.7843,58.7921,58.7068,58.7301,16360.0
2019-05-28 15:15:00,75.73,75.81,75.73,75.81,19942.0,58.7146,58.7766,58.7146,58.7766,19942.0
2019-05-28 15:20:00,75.83,75.83,75.56,75.62,45761.0,58.7921,58.7921,58.5828,58.6293,45761.0
2019-05-28 15:25:00,75.62,75.72,75.6,75.64,16878.0,58.6293,58.7068,58.6138,58.6448,16878.0
2019-05-28 15:30:00,75.63,75.65,75.46,75.48,47505.0,58.637,58.6525,58.5052,58.5207,47505.0
2019-05-28 15:35:00,75.48,75.53,75.4,75.42,35134.0,58.5207,58.5595,58.4587,58.4742,35134.0
2019-05-28 15:40:00,75.43,75.44,75.26,75.27,47212.0,58.482,58.4897,58.3502,58.3579,47212.0
2019-05-28 15:45:00,75.27,75.29,75.04,75.11,103748.0,58.3579,58.3734,58.1796,58.2339,103748.0
2019-05-28 15:50:00,75.1,75.23,75.04,75.15,91622.0,58.2261,58.3269,58.1796,58.2649,91622.0
2019-05-28 15:55:00,75.16,75.22,75.06,75.1,213058.0,58.2726,58.3191,58.1951,58.2261,213058.0
2019-05-29 09:30:00,74.02,74.37,73.64,73.85,125749.0,57.3888,57.6601,57.0941,57.257,125749.0
2019-05-29 09:35:00,73.91,74.23,73.75,74.02,26995.0,57.3035,57.5516,57.1794,57.3888,26995.0
2019-05-29 09:40:00,74.0,74.19,73.96,74.11,24929.0,57.3733,57.5206,57.3423,57.4585,24929.0
2019-05-29 09:45:00,74.08,74.48,74.04,74.43,27262.0,57.4353,57.7454,57.4043,57.7066,27262.0
2019-05-29 09:50:00,74.41,74.45,74.25,74.38,26772.0,57.6911,57.7222,57.5671,57.6679,26772.0
2019-05-29 09:55:00,74.38,74.57,74.38,74.48,28575.0,57.6679,57.8152,57.6679,57.7454,28575.0
2019-05-29 10:00:00,74.49,74.81,74.49,74.55,32315.0,57.7532,58.0013,57.7532,57.7997,32315.0
2019-05-29 10:05:00,74.54,74.63,74.43,74.55,45116.0,57.7919,57.8617,57.7066,57.7997,45116.0
2019-05-29 10:10:00,74.56,74.81,74.49,74.78,20621.0,57.8074,58.0013,57.7532,57.978,20621.0
2019-05-29 10:15:00,74.79,74.94,74.76,74.92,19535.0,57.9858,58.1021,57.9625,58.0866,19535.0
2019-05-29 10:20:00,74.93,75.13,74.83,75.13,31620.0,58.0943,58.2494,58.0168,58.2494,31620.0
2019-05-29 10:25:00,75.12,75.4,75.06,75.36,34809.0,58.2416,58.4587,58.1951,58.4277,34809.0
2019-05-29 10:30:00,75.32,75.32,74.99,74.99,14759.0,58.3967,58.3967,58.1408,58.1408,14759.0
2019-05-29 10:35:00,74.95,75.07,74.86,75.03,29813.0,58.1098,58.2028,58.04,58.1718,29813.0
2019-05-29 10:40:00,75.02,75.02,74.85,74.91,26294.0,58.1641,58.1641,58.0323,58.0788,26294.0
2019-05-29 10:45:00,74.92,74.96,74.77,74.87,19064.0,58.0866,58.1176,57.9703,58.0478,19064.0
2019-05-29 10:50:00,74.87,74.93,74.73,74.89,20008.0,58.0478,58.0943,57.9392,58.0633,20008.0
2019-05-29 10:55:00,74.9,74.9,74.66,74.68,27296.0,58.071,58.071,57.885,57.9005,27296.0
2019-05-29 11:00:00,74.68,74.87,74.61,74.83,23326.0,57.9005,58.0478,57.8462,58.0168,23326.0
2019-05-29 11:05:00,74.8,74.9,74.72,74.77,15428.0,57.9935,58.071,57.9315,57.9703,15428.0
2019-05-29 11:10:00,74.77,74.8,74.5,74.53,19928.0,57.9703,57.9935,57.7609,57.7842,19928.0
2019-05-29 11:15:00,74.52,74.56,74.45,74.5,22657.0,57.7764,57.8074,57.7222,57.7609,22657.0
2019-05-29 11:20:00,74.47,74.55,74.37,74.4,21969.0,57.7377,57.7997,57.6601,57.6834,21969.0
2019-05-29 11:25:00,74.41,74.43,74.29,74.3,14790.0,57.6911,57.7066,57.5981,57.6059,14790.0
2019-05-29 11:30:00,74.31,74.49,74.31,74.49,22508.0,57.6136,57.7532,57.6136,57.7532,22508.0
2019-05-29 11:35:00,74.49,74.52,74.37,74.39,16386.0,57.7532,57.7764,57.6601,57.6756,16386.0
2019-05-29 11:40:00,74.4,74.4,74.16,74.25,29135.0,57.6834,57.6834,57.4973,57.5671,29135.0
2019-05-29 11:45:00,74.25,74.33,74.21,74.24,21138.0,57.5671,57.6291,57.5361,57.5593,21138.0
2019-05-29 11:50:00,74.24,74.27,73.97,74.0,64117.0,57.5593,57.5826,57.35,57.3733,64117.0
2019-05-29 11:55:00,74.0,74.08,73.91,73.93,22853.0,57.3733,57.4353,57.3035,57.319,22853.0
2019-05-29 12:00:00,73.93,74.16,73.89,74.16,31271.0,57.319,57.4973,57.288,57.4973,31271.0
2019-05-29 12:05:00,74.15,74.29,74.1,74.25,19599.0,57.4896,57.5981,57.4508,57.5671,19599.0
2019-05-29 12:10:00,74.27,74.49,74.27,74.44,30876.0,57.5826,57.7532,57.5826,57.7144,30876.0
2019-05-29 12:15:00,74.42,74.43,74.35,74.43,17460.0,57.6989,57.7066,57.6446,57.7066,17460.0
2019-05-29 12:20:00,74.42,74.44,74.21,74.25,21686.0,57.6989,57.7144,57.5361,57.5671,21686.0
2019-05-29 12:25:00,74.22,74.28,74.15,74.16,32109.0,57.5438,57.5904,57.4896,57.4973,32109.0
2019-05-29 12:30:00,74.16,74.49,74.16,74.42,11891.0,57.4973,57.7532,57.4973,57.6989,11891.0
2019-05-29 12:35:00,74.42,74.43,74.33,74.37,17434.0,57.6989,57.7066,57.6291,57.6601,17434.0
2019-05-29 12:40:00,74.37,74.47,74.35,74.46,21226.0,57.6601,57.7377,57.6446,57.7299,21226.0
2019-05-29 12:45:00,74.48,74.51,74.38,74.4,13919.0,57.7454,57.7687,57.6679,57.6834,13919.0
2019-05-29 12:50:00,74.38,74.41,74.34,74.37,21423.0,57.6679,57.6911,57.6369,57.6601,21423.0
2019-05-29 12:55:00,74.36,74.41,74.28,74.32,19926.0,57.6524,57.6911,57.5904,57.6214,19926.0
2019-05-29 13:00:00,74.32,74.49,74.32,74.43,15562.0,57.6214,57.7532,57.6214,57.7066,15562.0
2019-05-29 13:05:00,74.43,74.79,74.41,74.75,24419.0,57.7066,57.9858,57.6911,57.9547,24419.0
2019-05-29 13:10:00,74.73,74.8,74.58,74.59,16457.0,57.9392,57.9935,57.8229,57.8307,16457.0
2019-05-29 13:15:00,74.59,74.6,74.51,74.55,15576.0,57.8307,57.8385,57.7687,57.7997,15576.0
2019-05-29 13:20:00,74.57,74.57,74.47,74.55,10604.0,57.8152,57.8152,57.7377,57.7997,10604.0
2019-05-29 13:25:00,74.56,74.6,74.51,74.6,19251.0,57.8074,57.8385,57.7687,57.8385,19251.0
2019-05-29 13:30:00,74.58,74.74,74.57,74.7,10294.0,57.8229,57.947,57.8152,57.916,10294.0
2019-05-29 13:35:00,74.7,74.71,74.6,74.66,17160.0,57.916,57.9237,57.8385,57.885,17160.0
2019-05-29 13:40:00,74.65,74.77,74.62,74.75,26250.0,57.8772,57.9703,57.854,57.9547,26250.0
2019-05-29 13:45:00,74.75,74.84,74.71,74.79,11126.0,57.9547,58.0245,57.9237,57.9858,11126.0
2019-05-29 13:50:00,74.8,74.81,74.59,74.6,23392.0,57.9935,58.0013,57.8307,57.8385,23392.0
2019-05-29 13:55:00,74.61,74.66,74.59,74.65,18951.0,57.8462,57.885,57.8307,57.8772,18951.0
2019-05-29 14:00:00,74.65,74.82,74.65,74.75,12302.0,57.8772,58.009,57.8772,57.9547,12302.0
2019-05-29 14:05:00,74.77,74.81,74.6,74.6,25627.0,57.9703,58.0013,57.8385,57.8385,25627.0
2019-05-29 14:10:00,74.59,74.62,74.5,74.53,19674.0,57.8307,57.854,57.7609,57.7842,19674.0
2019-05-29 14:15:00,74.53,74.58,74.47,74.52,14568.0,57.7842,57.8229,57.7377,57.7764,14568.0
2019-05-29 14:20:00,74.51,74.51,74.43,74.45,13792.0,57.7687,57.7687,57.7066,57.7222,13792.0
2019-05-29 14:25:00,74.44,74.59,74.44,74.59,12524.0,57.7144,57.8307,57.7144,57.8307,12524.0
2019-05-29 14:30:00,74.56,74.6,74.48,74.57,15625.0,57.8074,57.8385,57.7454,57.8152,15625.0
2019-05-29 14:35:00,74.59,74.64,74.51,74.57,18248.0,57.8307,57.8695,57.7687,57.8152,18248.0
2019-05-29 14:40:00,74.54,74.55,74.44,74.48,24886.0,57.7919,57.7997,57.7144,57.7454,24886.0
2019-05-29 14:45:00,74.49,74.54,74.43,74.53,24091.0,57.7532,57.7919,57.7066,57.7842,24091.0
2019-05-29 14:50:00,74.54,74.54,74.47,74.51,28255.0,57.7919,57.7919,57.7377,57.7687,28255.0
2019-05-29 14:55:00,74.5,74.59,74.48,74.48,16577.0,57.7609,57.8307,57.7454,57.7454,16577.0
2019-05-29 15:00:00,74.47,74.47,74.31,74.39,31934.0,57.7377,57.7377,57.6136,57.6756,31934.0
2019-05-29 15:05:00,74.38,74.38,74.29,74.34,19451.0,57.6679,57.6679,57.5981,57.6369,19451.0
2019-05-29 15:10:00,74.33,74.48,74.3,74.46,32543.0,57.6291,57.7454,57.6059,57.7299,32543.0
2019-05-29 15:15:00,74.46,74.57,74.46,74.52,14678.0,57.7299,57.8152,57.7299,57.7764,14678.0
2019-05-29 15:20:00,74.52,74.63,74.48,74.61,28252.0,57.7764,57.8617,57.7454,57.8462,28252.0
2019-05-29 15:25:00,74.6,74.63,74.54,74.63,26806.0,57.8385,57.8617,57.7919,57.8617,26806.0
2019-05-29 15:30:00,74.62,74.76,74.54,74.75,38491.0,57.854,57.9625,57.7919,57.9547,38491.0
2019-05-29 15:35:00,74.75,74.93,74.75,74.84,47726.0,57.9547,58.0943,57.9547,58.0245,47726.0
2019-05-29 15:40:00,74.86,74.95,74.83,74.92,33223.0,58.04,58.1098,58.0168,58.0866,33223.0
2019-05-29 15:45:00,74.93,75.03,74.9,75.01,51026.0,58.0943,58.1718,58.071,58.1563,51026.0
2019-05-29 15:50:00,75.0,75.04,74.86,75.02,83219.0,58.1486,58.1796,58.04,58.1641,83219.0
2019-05-29 15:55:00,75.03,75.07,74.86,74.87,165777.0,58.1718,58.2028,58.04,58.0478,165777.0
2019-05-30 09:30:00,74.56,74.73,74.34,74.47,72077.0,57.8074,57.9392,57.6369,57.7377,72077.0
2019-05-30 09:35:00,74.43,74.7,74.27,74.37,21456.0,57.7066,57.916,57.5826,57.6601,21456.0
2019-05-30 09:40:00,74.36,74.36,73.98,74.03,38758.0,57.6524,57.6524,57.3578,57.3965,38758.0
2019-05-30 09:45:00,74.06,74.21,73.83,74.11,81966.0,57.4198,57.5361,57.2415,57.4585,81966.0
2019-05-30 09:50:00,74.11,74.23,74.07,74.16,37720.0,57.4585,57.5516,57.4275,57.4973,37720.0
2019-05-30 09:55:00,74.15,74.25,74.09,74.25,28420.0,57.4896,57.5671,57.443,57.5671,28420.0
2019-05-30 10:00:00,74.22,74.29,74.06,74.11,27088.0,57.5438,57.5981,57.4198,57.4585,27088.0
2019-05-30 10:05:00,74.11,74.24,74.06,74.2,29514.0,57.4585,57.5593,57.4198,57.5283,29514.0
2019-05-30 10:10:00,74.21,74.21,73.91,73.96,32127.0,57.5361,57.5361,57.3035,57.3423,32127.0
2019-05-30 10:15:00,73.94,73.96,73.74,73.78,49752.0,57.3267,57.3423,57.1717,57.2027,49752.0
2019-05-30 10:20:00,73.77,73.78,73.57,73.65,40839.0,57.1949,57.2027,57.0399,57.1019,40839.0
2019-05-30 10:25:00,73.64,73.68,73.53,73.63,49569.0,57.0941,57.1252,57.0089,57.0864,49569.0
2019-05-30 10:30:00,73.62,73.83,73.59,73.8,37678.0,57.0786,57.2415,57.0554,57.2182,37678.0
2019-05-30 10:35:00,73.79,73.83,73.56,73.57,29798.0,57.2104,57.2415,57.0321,57.0399,29798.0
2019-05-30 10:40:00,73.57,73.58,73.34,73.34,44760.0,57.0399,57.0476,56.8616,56.8616,44760.0
2019-05-30 10:45:00,73.3,73.32,73.22,73.26,50002.0,56.8305,56.846,56.7685,56.7995,50002.0
2019-05-30 10:50:00,73.27,73.27,73.0,73.07,48675.0,56.8073,56.8073,56.5979,56.6522,48675.0
2019-05-30 10:55:00,73.09,73.27,72.97,73.22,79130.0,56.6677,56.8073,56.5747,56.7685,79130.0
2019-05-30 11:00:00,73.21,73.21,72.64,72.84,69765.0,56.7608,56.7608,56.3188,56.4739,69765.0
2019-05-30 11:05:00,72.83,72.83,72.58,72.75,66214.0,56.4661,56.4661,56.2723,56.4041,66214.0
2019-05-30 11:10:00,72.74,72.9,72.64,72.76,74784.0,56.3964,56.5204,56.3188,56.4119,74784.0
2019-05-30 11:15:00,72.75,72.75,72.53,72.55,37982.0,56.4041,56.4041,56.2336,56.2491,37982.0
2019-05-30 11:20:00,72.55,72.59,72.34,72.35,53077.0,56.2491,56.2801,56.0862,56.094,53077.0
2019-05-30 11:25:00,72.36,72.42,72.21,72.35,95227.0,56.1017,56.1483,55.9855,56.094,95227.0
2019-05-30 11:30:00,72.34,72.73,72.33,72.67,38244.0,56.0862,56.3886,56.0785,56.3421,38244.0
2019-05-30 11:35:00,72.67,72.73,72.57,72.61,45068.0,56.3421,56.3886,56.2646,56.2956,45068.0
2019-05-30 11:40:00,72.62,72.86,72.62,72.77,71634.0,56.3033,56.4894,56.3033,56.4196,71634.0
2019-05-30 11:45:00,72.74,72.8,72.66,72.74,37866.0,56.3964,56.4429,56.3343,56.3964,37866.0
2019-05-30 11:50:00,72.73,72.74,72.51,72.54,45141.0,56.3886,56.3964,56.218,56.2413,45141.0
2019-05-30 11:55:00,72.55,72.74,72.52,72.64,34274.0,56.2491,56.3964,56.2258,56.3188,34274.0
2019-05-30 12:00:00,72.65,72.77,72.57,72.6,30630.0,56.3266,56.4196,56.2646,56.2878,30630.0
2019-05-30 12:05:00,72.6,72.74,72.55,72.6,53511.0,56.2878,56.3964,56.2491,56.2878,53511.0
2019-05-30 12:10:00,72.6,72.6,72.53,72.55,19642.0,56.2878,56.2878,56.2336,56.2491,19642.0
2019-05-30 12:15:00,72.55,72.72,72.54,72.64,49853.0,56.2491,56.3809,56.2413,56.3188,49853.0
2019-05-30 12:20:00,72.63,72.65,72.55,72.65,24553.0,56.3111,56.3266,56.2491,56.3266,24553.0
2019-05-30 12:25:00,72.64,72.65,72.51,72.52,17255.0,56.3188,56.3266,56.218,56.2258,17255.0
2019-05-30 12:30:00,72.5,72.52,72.38,72.52,27530.0,56.2103,56.2258,56.1173,56.2258,27530.0
2019-05-30 12:35:00,72.53,72.58,72.5,72.56,19447.0,56.2336,56.2723,56.2103,56.2568,19447.0
2019-05-30 12:40:00,72.56,72.65,72.55,72.62,42589.0,56.2568,56.3266,56.2491,56.3033,42589.0
2019-05-30 12:45:00,72.61,72.61,72.54,72.6,32461.0,56.2956,56.2956,56.2413,56.2878,32461.0
2019-05-30 12:50:00,72.6,72.8,72.59,72.78,62295.0,56.2878,56.4429,56.2801,56.4274,62295.0
2019-05-30 12:55:00,72.77,72.8,72.71,72.76,30699.0,56.4196,56.4429,56.3731,56.4119,30699.0
2019-05-30 13:00:00,72.77,72.8,72.7,72.7,23784.0,56.4196,56.4429,56.3654,56.3654,23784.0
2019-05-30 13:05:00,72.68,72.69,72.47,72.49,21717.0,56.3498,56.3576,56.187,56.2025,21717.0
2019-05-30 13:10:00,72.5,72.58,72.37,72.38,15262.0,56.2103,56.2723,56.1095,56.1173,15262.0
2019-05-30 13:15:00,72.37,72.37,72.29,72.31,31569.0,56.1095,56.1095,56.0475,56.063,31569.0
2019-05-30 13:20:00,72.31,72.39,72.21,72.22,27540.0,56.063,56.125,55.9855,55.9932,27540.0
2019-05-30 13:25:00,72.21,72.22,72.11,72.2,39695.0,55.9855,55.9932,55.9079,55.9777,39695.0
2019-05-30 13:30:00,72.19,72.2,72.05,72.1,21519.0,55.9699,55.9777,55.8614,55.9002,21519.0
2019-05-30 13:35:00,72.1,72.2,72.0,72.16,35312.0,55.9002,55.9777,55.8226,55.9467,35312.0
2019-05-30 13:40:00,72.18,72.18,72.09,72.09,28661.0,55.9622,55.9622,55.8924,55.8924,28661.0
2019-05-30 13:45:00,72.09,72.18,72.02,72.17,22534.0,55.8924,55.9622,55.8381,55.9544,22534.0
2019-05-30 13:50:00,72.17,72.25,72.13,72.25,53270.0,55.9544,56.0165,55.9234,56.0165,53270.0
2019-05-30 13:55:00,72.25,72.5,72.23,72.44,59172.0,56.0165,56.2103,56.001,56.1638,59172.0
2019-05-30 14:00:00,72.45,72.53,72.39,72.52,28062.0,56.1715,56.2336,56.125,56.2258,28062.0
2019-05-30 14:05:00,72.53,72.56,72.33,72.33,33480.0,56.2336,56.2568,56.0785,56.0785,33480.0
2019-05-30 14:10:00,72.34,72.39,72.31,72.31,28177.0,56.0862,56.125,56.063,56.063,28177.0
2019-05-30 14:15:00,72.32,72.39,72.29,72.38,38787.0,56.0707,56.125,56.0475,56.1173,38787.0
2019-05-30 14:20:00,72.41,72.46,72.17,72.23,45351.0,56.1405,56.1793,55.9544,56.001,45351.0
2019-05-30 14:25:00,72.19,72.25,72.17,72.19,34964.0,55.9699,56.0165,55.9544,55.9699,34964.0
2019-05-30 14:30:00,72.19,72.41,72.16,72.39,51233.0,55.9699,56.1405,55.9467,56.125,51233.0
2019-05-30 14:35:00,72.39,72.42,72.32,72.34,29800.0,56.125,56.1483,56.0707,56.0862,29800.0
2019-05-30 14:40:00,72.34,72.37,72.24,72.31,80638.0,56.0862,56.1095,56.0087,56.063,80638.0
2019-05-30 14:45:00,72.31,72.61,72.29,72.61,47365.0,56.063,56.2956,56.0475,56.2956,47365.0
2019-05-30 14:50:00,72.62,72.72,72.55,72.7,27788.0,56.3033,56.3809,56.2491,56.3654,27788.0
2019-05-30 14:55:00,72.69,72.86,72.69,72.82,33493.0,56.3576,56.4894,56.3576,56.4584,33493.0
2019-05-30 15:00:00,72.82,72.82,72.62,72.7,79062.0,56.4584,56.4584,56.3033,56.3654,79062.0
2019-05-30 15:05:00,72.71,72.71,72.47,72.6,42782.0,56.3731,56.3731,56.187,56.2878,42782.0
2019-05-30 15:10:00,72.6,72.69,72.55,72.67,45946.0,56.2878,56.3576,56.2491,56.3421,45946.0
2019-05-30 15:15:00,72.68,72.79,72.61,72.76,33243.0,56.3498,56.4351,56.2956,56.4119,33243.0
2019-05-30 15:20:00,72.74,72.84,72.73,72.8,46663.0,56.3964,56.4739,56.3886,56.4429,46663.0
2019-05-30 15:25:00,72.81,72.81,72.6,72.64,33048.0,56.4506,56.4506,56.2878,56.3188,33048.0
2019-05-30 15:30:00,72.63,72.69,72.54,72.68,52441.0,56.3111,56.3576,56.2413,56.3498,52441.0
2019-05-30 15:35:00,72.67,73.05,72.67,72.96,136186.0,56.3421,56.6367,56.3421,56.5669,136186.0
2019-05-30 15:40:00,72.96,72.97,72.8,72.92,73813.0,56.5669,56.5747,56.4429,56.5359,73813.0
2019-05-30 15:45:00,72.91,73.05,72.87,73.04,103025.0,56.5282,56.6367,56.4972,56.629,103025.0
2019-05-30 15:50:00,73.05,73.08,72.93,72.96,111368.0,56.6367,56.66,56.5437,56.5669,111368.0
2019-05-30 15:55:00,72.96,72.99,72.82,72.87,215405.0,56.5669,56.5902,56.4584,56.4972,215405.0
2019-05-31 09:30:00,71.02,71.48,70.22,70.23,307855.0,55.0628,55.4195,54.4426,54.4503,307855.0
2019-05-31 09:35:00,70.22,70.5,69.55,69.55,187365.0,54.4426,54.6597,53.9231,53.9231,187365.0
2019-05-31 09:40:00,69.55,70.31,69.44,70.3,126380.0,53.9231,54.5124,53.8378,54.5046,126380.0
2019-05-31 09:45:00,70.3,70.72,70.27,70.54,191609.0,54.5046,54.8302,54.4813,54.6907,191609.0
2019-05-31 09:50:00,70.55,70.57,70.18,70.27,166891.0,54.6984,54.7139,54.4116,54.4813,166891.0
2019-05-31 09:55:00,70.28,70.44,70.11,70.3,103675.0,54.4891,54.6131,54.3573,54.5046,103675.0
2019-05-31 10:00:00,70.29,70.42,70.11,70.22,160243.0,54.4968,54.5976,54.3573,54.4426,160243.0
2019-05-31 10:05:00,70.23,70.23,69.9,69.92,122814.0,54.4503,54.4503,54.1945,54.21,122814.0
2019-05-31 10:10:00,69.91,69.96,69.77,69.86,59896.0,54.2022,54.241,54.0937,54.1635,59896.0
2019-05-31 10:15:00,69.84,70.51,69.84,70.5,111533.0,54.148,54.6674,54.148,54.6597,111533.0
2019-05-31 10:20:00,70.5,70.85,70.49,70.78,67258.0,54.6597,54.931,54.6519,54.8768,67258.0
2019-05-31 10:25:00,70.8,70.86,70.71,70.8,53620.0,54.8923,54.9388,54.8225,54.8923,53620.0
2019-05-31 10:30:00,70.8,71.03,70.78,70.93,46382.0,54.8923,55.0706,54.8768,54.993,46382.0
2019-05-31 10:35:00,70.93,70.97,70.79,70.86,36980.0,54.993,55.0241,54.8845,54.9388,36980.0
2019-05-31 10:40:00,70.86,70.89,70.59,70.59,73694.0,54.9388,54.962,54.7294,54.7294,73694.0
2019-05-31 10:45:00,70.59,70.66,70.45,70.64,39096.0,54.7294,54.7837,54.6209,54.7682,39096.0
2019-05-31 10:50:00,70.61,70.86,70.61,70.82,29642.0,54.7449,54.9388,54.7449,54.9078,29642.0
2019-05-31 10:55:00,70.84,70.85,70.63,70.67,20792.0,54.9233,54.931,54.7605,54.7915,20792.0
2019-05-31 11:00:00,70.66,70.7,70.51,70.54,22992.0,54.7837,54.8147,54.6674,54.6907,22992.0
2019-05-31 11:05:00,70.53,70.66,70.43,70.55,36154.0,54.6829,54.7837,54.6054,54.6984,36154.0
2019-05-31 11:10:00,70.52,70.57,70.38,70.46,31280.0,54.6752,54.7139,54.5666,54.6286,31280.0
2019-05-31 11:15:00,70.47,70.58,70.46,70.52,37395.0,54.6364,54.7217,54.6286,54.6752,37395.0
2019-05-31 11:20:00,70.5,70.68,70.47,70.66,27760.0,54.6597,54.7992,54.6364,54.7837,27760.0
2019-05-31 11:25:00,70.64,70.87,70.64,70.83,23184.0,54.7682,54.9465,54.7682,54.9155,23184.0
2019-05-31 11:30:00,70.84,70.84,70.58,70.59,21642.0,54.9233,54.9233,54.7217,54.7294,21642.0
2019-05-31 11:35:00,70.59,70.62,70.12,70.12,90427.0,54.7294,54.7527,54.365,54.365,90427.0
2019-05-31 11:40:00,70.11,70.29,69.98,70.25,71677.0,54.3573,54.4968,54.2565,54.4658,71677.0
2019-05-31 11:45:00,70.23,70.23,70.03,70.09,39807.0,54.4503,54.4503,54.2953,54.3418,39807.0
2019-05-31 11:50:00,70.1,70.17,70.0,70.02,19796.0,54.3495,54.4038,54.272,54.2875,19796.0
2019-05-31 11:55:00,70.01,70.22,70.0,70.2,25787.0,54.2798,54.4426,54.272,54.4271,25787.0
2019-05-31 12:00:00,70.22,70.3,70.19,70.26,21926.0,54.4426,54.5046,54.4193,54.4736,21926.0
2019-05-31 12:05:00,70.25,70.3,70.16,70.19,21066.0,54.4658,54.5046,54.3961,54.4193,21066.0
2019-05-31 12:10:00,70.17,70.18,70.08,70.13,15029.0,54.4038,54.4116,54.334,54.3728,15029.0
2019-05-31 12:15:00,70.12,70.24,70.09,70.15,17757.0,54.365,54.4581,54.3418,54.3883,17757.0
2019-05-31 12:20:00,70.14,70.16,69.95,70.02,36018.0,54.3805,54.3961,54.2332,54.2875,36018.0
2019-05-31 12:25:00,70.03,70.11,69.98,70.04,11779.0,54.2953,54.3573,54.2565,54.303,11779.0
2019-05-31 12:30:00,70.03,70.14,69.98,70.09,13796.0,54.2953,54.3805,54.2565,54.3418,13796.0
2019-05-31 12:35:00,70.08,70.14,70.0,70.01,23490.0,54.334,54.3805,54.272,54.2798,23490.0
2019-05-31 12:40:00,70.01,70.11,69.99,70.09,18913.0,54.2798,54.3573,54.2643,54.3418,18913.0
2019-05-31 12:45:00,70.1,70.12,70.04,70.1,10450.0,54.3495,54.365,54.303,54.3495,10450.0
2019-05-31 12:50:00,70.07,70.12,70.03,70.11,31461.0,54.3263,54.365,54.2953,54.3573,31461.0
2019-05-31 12:55:00,70.11,70.23,70.02,70.15,40993.0,54.3573,54.4503,54.2875,54.3883,40993.0
2019-05-31 13:00:00,70.14,70.16,70.09,70.14,13324.0,54.3805,54.3961,54.3418,54.3805,13324.0
2019-05-31 13:05:00,70.14,70.18,70.01,70.14,38084.0,54.3805,54.4116,54.2798,54.3805,38084.0
2019-05-31 13:10:00,70.15,70.3,70.14,70.2,54503.0,54.3883,54.5046,54.3805,54.4271,54503.0
2019-05-31 13:15:00,70.21,70.24,70.11,70.13,14101.0,54.4348,54.4581,54.3573,54.3728,14101.0
2019-05-31 13:20:00,70.12,70.2,70.09,70.09,15026.0,54.365,54.4271,54.3418,54.3418,15026.0
2019-05-31 13:25:00,70.09,70.26,70.09,70.22,55704.0,54.3418,54.4736,54.3418,54.4426,55704.0
2019-05-31 13:30:00,70.22,70.26,70.16,70.17,24995.0,54.4426,54.4736,54.3961,54.4038,24995.0
2019-05-31 13:35:00,70.16,70.26,70.15,70.24,23772.0,54.3961,54.4736,54.3883,54.4581,23772.0
2019-05-31 13:40:00,70.24,70.27,70.18,70.18,17754.0,54.4581,54.4813,54.4116,54.4116,17754.0
2019-05-31 13:45:00,70.18,70.29,70.12,70.24,15522.0,54.4116,54.4968,54.365,54.4581,15522.0
2019-05-31 13:50:00,70.22,70.3,70.13,70.27,29125.0,54.4426,54.5046,54.3728,54.4813,29125.0
2019-05-31 13:55:00,70.29,70.35,70.26,70.3,19421.0,54.4968,54.5434,54.4736,54.5046,19421.0
2019-05-31 14:00:00,70.29,70.33,70.15,70.15,21451.0,54.4968,54.5279,54.3883,54.3883,21451.0
2019-05-31 14:05:00,70.15,70.24,70.14,70.23,20805.0,54.3883,54.4581,54.3805,54.4503,20805.0
2019-05-31 14:10:00,70.24,70.25,70.08,70.11,26749.0,54.4581,54.4658,54.334,54.3573,26749.0
2019-05-31 14:15:00,70.12,70.13,70.05,70.09,22575.0,54.365,54.3728,54.3108,54.3418,22575.0
2019-05-31 14:20:00,70.09,70.19,70.07,70.16,25434.0,54.3418,54.4193,54.3263,54.3961,25434.0
2019-05-31 14:25:00,70.15,70.19,70.09,70.11,16037.0,54.3883,54.4193,54.3418,54.3573,16037.0
2019-05-31 14:30:00,70.1,70.12,69.99,69.99,29631.0,54.3495,54.365,54.2643,54.2643,29631.0
2019-05-31 14:35:00,70.0,70.14,70.0,70.13,22553.0,54.272,54.3805,54.272,54.3728,22553.0
2019-05-31 14:40:00,70.13,70.29,70.12,70.28,31883.0,54.3728,54.4968,54.365,54.4891,31883.0
2019-05-31 14:45:00,70.29,70.35,70.19,70.22,29878.0,54.4968,54.5434,54.4193,54.4426,29878.0
2019-05-31 14:50:00,70.23,70.42,70.22,70.41,24082.0,54.4503,54.5976,54.4426,54.5899,24082.0
2019-05-31 14:55:00,70.41,70.49,70.37,70.42,38481.0,54.5899,54.6519,54.5589,54.5976,38481.0
2019-05-31 15:00:00,70.4,70.45,70.29,70.34,25289.0,54.5821,54.6209,54.4968,54.5356,25289.0
2019-05-31 15:05:00,70.34,70.35,70.27,70.35,42785.0,54.5356,54.5434,54.4813,54.5434,42785.0
2019-05-31 15:10:00,70.36,70.37,70.26,70.31,32299.0,54.5511,54.5589,54.4736,54.5124,32299.0
2019-05-31 15:15:00,70.31,70.34,70.19,70.25,35033.0,54.5124,54.5356,54.4193,54.4658,35033.0
2019-05-31 15:20:00,70.25,70.29,70.19,70.24,27092.0,54.4658,54.4968,54.4193,54.4581,27092.0
2019-05-31 15:25:00,70.23,70.27,70.11,70.22,43103.0,54.4503,54.4813,54.3573,54.4426,43103.0
2019-05-31 15:30:00,70.2,70.3,70.18,70.29,55265.0,54.4271,54.5046,54.4116,54.4968,55265.0
2019-05-31 15:35:00,70.29,70.34,70.22,70.31,51873.0,54.4968,54.5356,54.4426,54.5124,51873.0
2019-05-31 15:40:00,70.32,70.43,70.31,70.41,61069.0,54.5201,54.6054,54.5124,54.5899,61069.0
2019-05-31 15:45:00,70.41,70.45,70.33,70.36,90832.0,54.5899,54.6209,54.5279,54.5511,90832.0
2019-05-31 15:50:00,70.36,70.5,70.36,70.43,122700.0,54.5511,54.6597,54.5511,54.6054,122700.0
2019-05-31 15:55:00,70.43,70.51,70.4,70.41,288714.0,54.6054,54.6674,54.5821,54.5899,288714.0
2019-06-03 09:30:00,70.71,71.39,70.66,71.31,79955.0,54.8225,55.3497,54.7837,55.2877,79955.0
2019-06-03 09:35:00,71.31,71.79,71.24,71.77,56741.0,55.2877,55.6598,55.2334,55.6443,56741.0
2019-06-03 09:40:00,71.69,71.98,71.69,71.81,42340.0,55.5823,55.8071,55.5823,55.6753,42340.0
2019-06-03 09:45:00,71.8,71.94,71.58,71.75,49594.0,55.6676,55.7761,55.497,55.6288,49594.0
2019-06-03 09:50:00,71.75,71.87,71.43,71.44,65033.0,55.6288,55.7218,55.3807,55.3885,65033.0
2019-06-03 09:55:00,71.44,71.87,71.4,71.87,29649.0,55.3885,55.7218,55.3574,55.7218,29649.0
2019-06-03 10:00:00,71.84,72.08,71.8,72.05,102359.0,55.6986,55.8847,55.6676,55.8614,102359.0
2019-06-03 10:05:00,72.07,72.08,71.77,71.98,46202.0,55.8769,55.8847,55.6443,55.8071,46202.0
2019-06-03 10:10:00,71.98,72.07,71.61,71.74,75359.0,55.8071,55.8769,55.5203,55.6211,75359.0
2019-06-03 10:15:00,71.76,71.91,71.71,71.91,41673.0,55.6366,55.7529,55.5978,55.7529,41673.0
2019-06-03 10:20:00,71.93,72.15,71.87,72.11,40254.0,55.7684,55.9389,55.7218,55.9079,40254.0
2019-06-03 10:25:00,72.12,72.24,72.03,72.2,34801.0,55.9157,56.0087,55.8459,55.9777,34801.0
2019-06-03 10:30:00,72.22,72.54,72.18,72.5,37126.0,55.9932,56.2413,55.9622,56.2103,37126.0
2019-06-03 10:35:00,72.51,72.66,72.4,72.54,33275.0,56.218,56.3343,56.1328,56.2413,33275.0
2019-06-03 10:40:00,72.53,72.57,72.4,72.53,28911.0,56.2336,56.2646,56.1328,56.2336,28911.0
2019-06-03 10:45:00,72.53,72.64,72.25,72.29,42312.0,56.2336,56.3188,56.0165,56.0475,42312.0
2019-06-03 10:50:00,72.28,72.31,72.11,72.31,21466.0,56.0397,56.063,55.9079,56.063,21466.0
2019-06-03 10:55:00,72.31,72.46,72.17,72.4,27198.0,56.063,56.1793,55.9544,56.1328,27198.0
2019-06-03 11:00:00,72.38,72.5,72.14,72.34,43824.0,56.1173,56.2103,55.9312,56.0862,43824.0
2019-06-03 11:05:00,72.32,72.35,72.18,72.29,35333.0,56.0707,56.094,55.9622,56.0475,35333.0
2019-06-03 11:10:00,72.27,72.31,71.98,71.98,27038.0,56.032,56.063,55.8071,55.8071,27038.0
2019-06-03 11:15:00,71.97,72.11,71.79,71.8,21807.0,55.7994,55.9079,55.6598,55.6676,21807.0
2019-06-03 11:20:00,71.8,71.85,71.7,71.85,32831.0,55.6676,55.7063,55.59,55.7063,32831.0
2019-06-03 11:25:00,71.85,72.11,71.84,71.98,19575.0,55.7063,55.9079,55.6986,55.8071,19575.0
2019-06-03 11:30:00,71.99,72.11,71.97,72.01,32445.0,55.8149,55.9079,55.7994,55.8304,32445.0
2019-06-03 11:35:00,72.02,72.13,71.91,72.12,10728.0,55.8381,55.9234,55.7529,55.9157,10728.0
2019-06-03 11:40:00,72.1,72.16,71.9,72.04,31366.0,55.9002,55.9467,55.7451,55.8536,31366.0
2019-06-03 11:45:00,72.04,72.11,71.92,71.97,33814.0,55.8536,55.9079,55.7606,55.7994,33814.0
2019-06-03 11:50:00,71.97,72.02,71.89,71.94,15068.0,55.7994,55.8381,55.7373,55.7761,15068.0
2019-06-03 11:55:00,71.95,71.96,71.72,71.75,28238.0,55.7839,55.7916,55.6055,55.6288,28238.0
2019-06-03 12:00:00,71.75,71.86,71.72,71.84,33062.0,55.6288,55.7141,55.6055,55.6986,33062.0
2019-06-03 12:05:00,71.83,71.84,71.7,71.81,32307.0,55.6908,55.6986,55.59,55.6753,32307.0
2019-06-03 12:10:00,71.8,71.9,71.73,71.79,19681.0,55.6676,55.7451,55.6133,55.6598,19681.0
2019-06-03 12:15:00,71.78,71.96,71.73,71.95,15696.0,55.6521,55.7916,55.6133,55.7839,15696.0
2019-06-03 12:20:00,71.93,71.97,71.87,71.95,14213.0,55.7684,55.7994,55.7218,55.7839,14213.0
2019-06-03 12:25:00,71.97,72.07,71.94,72.0,17215.0,55.7994,55.8769,55.7761,55.8226,17215.0
2019-06-03 12:30:00,72.03,72.12,71.94,71.94,23315.0,55.8459,55.9157,55.7761,55.7761,23315.0
2019-06-03 12:35:00,71.96,72.14,71.91,72.09,15133.0,55.7916,55.9312,55.7529,55.8924,15133.0
2019-06-03 12:40:00,72.09,72.11,71.98,72.0,24318.0,55.8924,55.9079,55.8071,55.8226,24318.0
2019-06-03 12:45:00,72.0,72.03,71.95,72.03,14817.0,55.8226,55.8459,55.7839,55.8459,14817.0
2019-06-03 12:50:00,72.01,72.03,71.86,71.92,11165.0,55.8304,55.8459,55.7141,55.7606,11165.0
2019-06-03 12:55:00,71.93,72.01,71.83,71.86,12504.0,55.7684,55.8304,55.6908,55.7141,12504.0
2019-06-03 13:00:00,71.87,71.95,71.78,71.92,15084.0,55.7218,55.7839,55.6521,55.7606,15084.0
2019-06-03 13:05:00,71.94,72.12,71.87,72.11,48673.0,55.7761,55.9157,55.7218,55.9079,48673.0
2019-06-03 13:10:00,72.12,72.14,72.02,72.08,10858.0,55.9157,55.9312,55.8381,55.8847,10858.0
2019-06-03 13:15:00,72.07,72.15,72.05,72.05,14308.0,55.8769,55.9389,55.8614,55.8614,14308.0
2019-06-03 13:20:00,72.06,72.09,71.98,72.07,15724.0,55.8692,55.8924,55.8071,55.8769,15724.0
2019-06-03 13:25:00,72.1,72.45,72.07,72.17,47730.0,55.9002,56.1715,55.8769,55.9544,47730.0
2019-06-03 13:30:00,72.15,72.16,71.91,71.99,15113.0,55.9389,55.9467,55.7529,55.8149,15113.0
2019-06-03 13:35:00,71.99,72.1,71.97,72.01,14004.0,55.8149,55.9002,55.7994,55.8304,14004.0
2019-06-03 13:40:00,71.99,72.3,71.99,72.22,16561.0,55.8149,56.0552,55.8149,55.9932,16561.0
2019-06-03 13:45:00,72.22,72.37,72.21,72.25,30954.0,55.9932,56.1095,55.9855,56.0165,30954.0
2019-06-03 13:50:00,72.24,72.4,72.19,72.34,13322.0,56.0087,56.1328,55.9699,56.0862,13322.0
2019-06-03 13:55:00,72.35,72.53,72.23,72.47,17725.0,56.094,56.2336,56.001,56.187,17725.0
2019-06-03 14:00:00,72.48,72.53,72.33,72.51,13892.0,56.1948,56.2336,56.0785,56.218,13892.0
2019-06-03 14:05:00,72.5,72.62,72.4,72.62,15551.0,56.2103,56.3033,56.1328,56.3033,15551.0
2019-06-03 14:10:00,72.62,72.63,72.38,72.42,26044.0,56.3033,56.3111,56.1173,56.1483,26044.0
2019-06-03 14:15:00,72.42,72.44,72.25,72.33,19821.0,56.1483,56.1638,56.0165,56.0785,19821.0
2019-06-03 14:20:00,72.33,72.4,72.28,72.38,38126.0,56.0785,56.1328,56.0397,56.1173,38126.0
2019-06-03 14:25:00,72.39,72.41,72.25,72.33,21876.0,56.125,56.1405,56.0165,56.0785,21876.0
2019-06-03 14:30:00,72.35,72.42,72.19,72.19,23042.0,56.094,56.1483,55.9699,55.9699,23042.0
2019-06-03 14:35:00,72.21,72.3,72.17,72.26,25213.0,55.9855,56.0552,55.9544,56.0242,25213.0
2019-06-03 14:40:00,72.24,72.3,72.19,72.23,13040.0,56.0087,56.0552,55.9699,56.001,13040.0
2019-06-03 14:45:00,72.26,72.31,72.12,72.15,17330.0,56.0242,56.063,55.9157,55.9389,17330.0
2019-06-03 14:50:00,72.14,72.15,72.01,72.02,18973.0,55.9312,55.9389,55.8304,55.8381,18973.0
2019-06-03 14:55:00,72.03,72.12,71.97,72.11,20993.0,55.8459,55.9157,55.7994,55.9079,20993.0
2019-06-03 15:00:00,72.12,72.17,71.92,71.96,24163.0,55.9157,55.9544,55.7606,55.7916,24163.0
2019-06-03 15:05:00,71.96,72.08,71.96,71.99,45657.0,55.7916,55.8847,55.7916,55.8149,45657.0
2019-06-03 15:10:00,71.98,72.23,71.97,72.21,26189.0,55.8071,56.001,55.7994,55.9855,26189.0
2019-06-03 15:15:00,72.2,72.23,72.01,72.08,23009.0,55.9777,56.001,55.8304,55.8847,23009.0
2019-06-03 15:20:00,72.08,72.24,72.04,72.12,27390.0,55.8847,56.0087,55.8536,55.9157,27390.0
2019-06-03 15:25:00,72.08,72.13,71.95,72.03,26114.0,55.8847,55.9234,55.7839,55.8459,26114.0
2019-06-03 15:30:00,72.01,72.01,71.82,71.97,35501.0,55.8304,55.8304,55.6831,55.7994,35501.0
2019-06-03 15:35:00,71.96,72.04,71.89,71.95,37933.0,55.7916,55.8536,55.7373,55.7839,37933.0
2019-06-03 15:40:00,71.96,72.08,71.96,72.06,40134.0,55.7916,55.8847,55.7916,55.8692,40134.0
2019-06-03 15:45:00,72.07,72.15,71.96,72.03,46762.0,55.8769,55.9389,55.7916,55.8459,46762.0
2019-06-03 15:50:00,72.03,72.08,71.83,71.92,54758.0,55.8459,55.8847,55.6908,55.7606,54758.0
2019-06-03 15:55:00,71.92,72.13,71.91,72.01,163548.0,55.7606,55.9234,55.7529,55.8304,163548.0
2019-06-04 09:30:00,72.5,73.26,72.46,73.11,102709.0,56.2103,56.7995,56.1793,56.6832,102709.0
2019-06-04 09:35:00,73.16,73.49,72.64,72.76,51512.0,56.722,56.9779,56.3188,56.4119,51512.0
2019-06-04 09:40:00,72.75,72.83,72.52,72.56,25152.0,56.4041,56.4661,56.2258,56.2568,25152.0
2019-06-04 09:45:00,72.57,72.78,72.5,72.72,19988.0,56.2646,56.4274,56.2103,56.3809,19988.0
2019-06-04 09:50:00,72.75,72.77,72.36,72.56,72188.0,56.4041,56.4196,56.1017,56.2568,72188.0
2019-06-04 09:55:00,72.54,72.81,72.51,72.53,23720.0,56.2413,56.4506,56.218,56.2336,23720.0
2019-06-04 10:00:00,72.53,72.6,72.37,72.51,29298.0,56.2336,56.2878,56.1095,56.218,29298.0
2019-06-04 10:05:00,72.49,72.6,72.25,72.3,29458.0,56.2025,56.2878,56.0165,56.0552,29458.0
2019-06-04 10:10:00,72.31,72.68,72.3,72.67,27426.0,56.063,56.3498,56.0552,56.3421,27426.0
2019-06-04 10:15:00,72.69,72.91,72.69,72.8,37884.0,56.3576,56.5282,56.3576,56.4429,37884.0
2019-06-04 10:20:00,72.77,72.83,72.6,72.8,62725.0,56.4196,56.4661,56.2878,56.4429,62725.0
2019-06-04 10:25:00,72.8,73.3,72.78,73.13,76764.0,56.4429,56.8305,56.4274,56.6987,76764.0
2019-06-04 10:30:00,73.13,73.18,72.9,73.04,44433.0,56.6987,56.7375,56.5204,56.629,44433.0
2019-06-04 10:35:00,73.08,73.08,72.93,72.94,16061.0,56.66,56.66,56.5437,56.5514,16061.0
2019-06-04 10:40:00,72.94,73.11,72.89,73.05,25554.0,56.5514,56.6832,56.5127,56.6367,25554.0
2019-06-04 10:45:00,73.02,73.23,72.93,73.18,33570.0,56.6135,56.7763,56.5437,56.7375,33570.0
2019-06-04 10:50:00,73.16,73.31,73.09,73.1,32034.0,56.722,56.8383,56.6677,56.6755,32034.0
2019-06-04 10:55:00,73.08,73.28,73.08,73.25,16384.0,56.66,56.815,56.66,56.7918,16384.0
2019-06-04 11:00:00,73.23,73.39,73.19,73.37,25380.0,56.7763,56.9003,56.7453,56.8848,25380.0
2019-06-04 11:05:00,73.4,73.48,73.34,73.44,19421.0,56.9081,56.9701,56.8616,56.9391,19421.0
2019-06-04 11:10:00,73.47,73.47,73.29,73.34,22072.0,56.9623,56.9623,56.8228,56.8616,22072.0
2019-06-04 11:15:00,73.34,73.4,73.22,73.24,41294.0,56.8616,56.9081,56.7685,56.784,41294.0
2019-06-04 11:20:00,73.25,73.46,73.23,73.43,26610.0,56.7918,56.9546,56.7763,56.9313,26610.0
2019-06-04 11:25:00,73.43,73.6,73.4,73.48,17570.0,56.9313,57.0631,56.9081,56.9701,17570.0
2019-06-04 11:30:00,73.47,73.56,73.37,73.56,14558.0,56.9623,57.0321,56.8848,57.0321,14558.0
2019-06-04 11:35:00,73.57,73.57,73.37,73.39,9001.0,57.0399,57.0399,56.8848,56.9003,9001.0
2019-06-04 11:40:00,73.39,73.43,73.28,73.28,10223.0,56.9003,56.9313,56.815,56.815,10223.0
2019-06-04 11:45:00,73.3,73.41,73.29,73.4,11543.0,56.8305,56.9158,56.8228,56.9081,11543.0
2019-06-04 11:50:00,73.42,73.47,73.33,73.41,9817.0,56.9236,56.9623,56.8538,56.9158,9817.0
2019-06-04 11:55:00,73.43,73.45,73.32,73.35,8359.0,56.9313,56.9468,56.846,56.8693,8359.0
2019-06-04 12:00:00,73.36,73.37,73.05,73.13,17814.0,56.8771,56.8848,56.6367,56.6987,17814.0
2019-06-04 12:05:00,73.12,73.15,73.05,73.13,15182.0,56.691,56.7142,56.6367,56.6987,15182.0
2019-06-04 12:10:00,73.12,73.14,73.01,73.08,10751.0,56.691,56.7065,56.6057,56.66,10751.0
2019-06-04 12:15:00,73.08,73.17,73.03,73.17,8722.0,56.66,56.7298,56.6212,56.7298,8722.0
2019-06-04 12:20:00,73.18,73.25,73.17,73.19,9858.0,56.7375,56.7918,56.7298,56.7453,9858.0
2019-06-04 12:25:00,73.22,73.24,73.1,73.13,9808.0,56.7685,56.784,56.6755,56.6987,9808.0
2019-06-04 12:30:00,73.13,73.17,72.97,72.99,17060.0,56.6987,56.7298,56.5747,56.5902,17060.0
2019-06-04 12:35:00,72.99,73.03,72.94,72.98,9489.0,56.5902,56.6212,56.5514,56.5824,9489.0
2019-06-04 12:40:00,73.0,73.15,73.0,73.14,7262.0,56.5979,56.7142,56.5979,56.7065,7262.0
2019-06-04 12:45:00,73.16,73.24,73.09,73.1,12675.0,56.722,56.784,56.6677,56.6755,12675.0
2019-06-04 12:50:00,73.1,73.21,73.09,73.16,10587.0,56.6755,56.7608,56.6677,56.722,10587.0
2019-06-04 12:55:00,73.2,73.22,73.1,73.14,11258.0,56.753,56.7685,56.6755,56.7065,11258.0
2019-06-04 13:00:00,73.14,73.21,73.13,73.19,13853.0,56.7065,56.7608,56.6987,56.7453,13853.0
2019-06-04 13:05:00,73.2,73.24,73.15,73.23,22788.0,56.753,56.784,56.7142,56.7763,22788.0
2019-06-04 13:10:00,73.25,73.27,73.17,73.22,12903.0,56.7918,56.8073,56.7298,56.7685,12903.0
2019-06-04 13:15:00,73.2,73.23,73.06,73.06,27879.0,56.753,56.7763,56.6445,56.6445,27879.0
2019-06-04 13:20:00,73.07,73.15,73.05,73.12,22829.0,56.6522,56.7142,56.6367,56.691,22829.0
2019-06-04 13:25:00,73.12,73.15,73.06,73.08,9998.0,56.691,56.7142,56.6445,56.66,9998.0
2019-06-04 13:30:00,73.08,73.1,73.03,73.04,12947.0,56.66,56.6755,56.6212,56.629,12947.0
2019-06-04 13:35:00,73.04,73.04,72.83,72.9,19442.0,56.629,56.629,56.4661,56.5204,19442.0
2019-06-04 13:40:00,72.89,72.97,72.85,72.9,8737.0,56.5127,56.5747,56.4817,56.5204,8737.0
2019-06-04 13:45:00,72.89,72.95,72.88,72.94,3227.0,56.5127,56.5592,56.5049,56.5514,3227.0
2019-06-04 13:50:00,72.95,72.98,72.85,72.86,11237.0,56.5592,56.5824,56.4817,56.4894,11237.0
2019-06-04 13:55:00,72.86,72.92,72.79,72.9,28077.0,56.4894,56.5359,56.4351,56.5204,28077.0
2019-06-04 14:00:00,72.91,72.92,72.82,72.92,66557.0,56.5282,56.5359,56.4584,56.5359,66557.0
2019-06-04 14:05:00,72.9,72.96,72.89,72.94,14552.0,56.5204,56.5669,56.5127,56.5514,14552.0
2019-06-04 14:10:00,72.95,73.01,72.91,72.92,24142.0,56.5592,56.6057,56.5282,56.5359,24142.0
2019-06-04 14:15:00,72.92,73.06,72.87,73.04,17903.0,56.5359,56.6445,56.4972,56.629,17903.0
2019-06-04 14:20:00,73.06,73.12,73.04,73.07,32753.0,56.6445,56.691,56.629,56.6522,32753.0
2019-06-04 14:25:00,73.08,73.17,73.06,73.13,16907.0,56.66,56.7298,56.6445,56.6987,16907.0
2019-06-04 14:30:00,73.18,73.22,73.1,73.17,19084.0,56.7375,56.7685,56.6755,56.7298,19084.0
2019-06-04 14:35:00,73.18,73.33,73.18,73.32,11274.0,56.7375,56.8538,56.7375,56.846,11274.0
2019-06-04 14:40:00,73.33,73.43,73.32,73.34,13892.0,56.8538,56.9313,56.846,56.8616,13892.0
2019-06-04 14:45:00,73.34,73.4,73.31,73.35,15553.0,56.8616,56.9081,56.8383,56.8693,15553.0
2019-06-04 14:50:00,73.37,73.39,73.3,73.39,17063.0,56.8848,56.9003,56.8305,56.9003,17063.0
2019-06-04 14:55:00,73.4,73.44,73.36,73.41,17849.0,56.9081,56.9391,56.8771,56.9158,17849.0
2019-06-04 15:00:00,73.42,73.47,73.37,73.42,17715.0,56.9236,56.9623,56.8848,56.9236,17715.0
2019-06-04 15:05:00,73.42,73.49,73.38,73.47,23073.0,56.9236,56.9779,56.8926,56.9623,23073.0
2019-06-04 15:10:00,73.47,73.52,73.45,73.46,28530.0,56.9623,57.0011,56.9468,56.9546,28530.0
2019-06-04 15:15:00,73.46,73.51,73.44,73.49,18294.0,56.9546,56.9934,56.9391,56.9779,18294.0
2019-06-04 15:20:00,73.5,73.51,73.42,73.48,17984.0,56.9856,56.9934,56.9236,56.9701,17984.0
2019-06-04 15:25:00,73.5,73.55,73.46,73.52,15925.0,56.9856,57.0244,56.9546,57.0011,15925.0
2019-06-04 15:30:00,73.52,73.57,73.48,73.52,50689.0,57.0011,57.0399,56.9701,57.0011,50689.0
2019-06-04 15:35:00,73.48,73.48,73.41,73.45,29145.0,56.9701,56.9701,56.9158,56.9468,29145.0
2019-06-04 15:40:00,73.44,73.6,73.44,73.55,69676.0,56.9391,57.0631,56.9391,57.0244,69676.0
2019-06-04 15:45:00,73.55,73.73,73.54,73.7,74271.0,57.0244,57.1639,57.0166,57.1407,74271.0
2019-06-04 15:50:00,73.7,73.92,73.7,73.91,87675.0,57.1407,57.3112,57.1407,57.3035,87675.0
2019-06-04 15:55:00,73.91,73.96,73.8,73.84,212572.0,57.3035,57.3423,57.2182,57.2492,212572.0
2019-06-05 09:30:00,74.39,74.45,73.7,73.7,82770.0,57.6756,57.7222,57.1407,57.1407,82770.0
2019-06-05 09:35:00,73.7,73.83,73.07,73.17,46002.0,57.1407,57.2415,56.6522,56.7298,46002.0
2019-06-05 09:40:00,73.1,73.13,72.68,72.9,32224.0,56.6755,56.6987,56.3498,56.5204,32224.0
2019-06-05 09:45:00,72.96,72.96,72.32,72.36,41573.0,56.5669,56.5669,56.0707,56.1017,41573.0
2019-06-05 09:50:00,72.43,72.86,72.31,72.86,22032.0,56.156,56.4894,56.063,56.4894,22032.0
2019-06-05 09:55:00,72.86,72.97,72.45,72.45,24991.0,56.4894,56.5747,56.1715,56.1715,24991.0
2019-06-05 10:00:00,72.5,72.77,72.36,72.47,36008.0,56.2103,56.4196,56.1017,56.187,36008.0
2019-06-05 10:05:00,72.47,72.63,72.21,72.57,76526.0,56.187,56.3111,55.9855,56.2646,76526.0
2019-06-05 10:10:00,72.59,72.96,72.57,72.92,33327.0,56.2801,56.5669,56.2646,56.5359,33327.0
2019-06-05 10:15:00,72.94,73.19,72.93,73.09,33280.0,56.5514,56.7453,56.5437,56.6677,33280.0
2019-06-05 10:20:00,73.09,73.24,73.08,73.2,14932.0,56.6677,56.784,56.66,56.753,14932.0
2019-06-05 10:25:00,73.21,73.31,73.09,73.09,16825.0,56.7608,56.8383,56.6677,56.6677,16825.0
2019-06-05 10:30:00,73.06,73.06,72.43,72.66,74875.0,56.6445,56.6445,56.156,56.3343,74875.0
2019-06-05 10:35:00,72.69,72.74,72.57,72.66,46082.0,56.3576,56.3964,56.2646,56.3343,46082.0
2019-06-05 10:40:00,72.66,72.87,72.49,72.66,18856.0,56.3343,56.4972,56.2025,56.3343,18856.0
2019-06-05 10:45:00,72.61,72.72,72.39,72.52,33559.0,56.2956,56.3809,56.125,56.2258,33559.0
2019-06-05 10:50:00,72.54,72.54,72.22,72.3,82168.0,56.2413,56.2413,55.9932,56.0552,82168.0
2019-06-05 10:55:00,72.29,72.35,72.17,72.34,19373.0,56.0475,56.094,55.9544,56.0862,19373.0
2019-06-05 11:00:00,72.36,72.41,72.23,72.34,16671.0,56.1017,56.1405,56.001,56.0862,16671.0
2019-06-05 11:05:00,72.33,72.69,72.33,72.64,11079.0,56.0785,56.3576,56.0785,56.3188,11079.0
2019-06-05 11:10:00,72.65,73.01,72.63,72.94,17219.0,56.3266,56.6057,56.3111,56.5514,17219.0
2019-06-05 11:15:00,72.92,72.95,72.69,72.8,17437.0,56.5359,56.5592,56.3576,56.4429,17437.0
2019-06-05 11:20:00,72.82,72.88,72.64,72.8,11358.0,56.4584,56.5049,56.3188,56.4429,11358.0
2019-06-05 11:25:00,72.76,72.92,72.67,72.81,14529.0,56.4119,56.5359,56.3421,56.4506,14529.0
2019-06-05 11:30:00,72.8,72.93,72.77,72.83,19579.0,56.4429,56.5437,56.4196,56.4661,19579.0
2019-06-05 11:35:00,72.81,72.92,72.71,72.89,10803.0,56.4506,56.5359,56.3731,56.5127,10803.0
2019-06-05 11:40:00,72.88,72.9,72.71,72.84,19350.0,56.5049,56.5204,56.3731,56.4739,19350.0
2019-06-05 11:45:00,72.81,72.84,72.64,72.64,13745.0,56.4506,56.4739,56.3188,56.3188,13745.0
2019-06-05 11:50:00,72.63,72.86,72.58,72.79,17312.0,56.3111,56.4894,56.2723,56.4351,17312.0
2019-06-05 11:55:00,72.81,72.88,72.72,72.73,27250.0,56.4506,56.5049,56.3809,56.3886,27250.0
2019-06-05 12:00:00,72.71,72.84,72.71,72.8,27078.0,56.3731,56.4739,56.3731,56.4429,27078.0
2019-06-05 12:05:00,72.84,72.87,72.68,72.7,31405.0,56.4739,56.4972,56.3498,56.3654,31405.0
2019-06-05 12:10:00,72.7,72.85,72.66,72.83,40457.0,56.3654,56.4817,56.3343,56.4661,40457.0
2019-06-05 12:15:00,72.83,72.92,72.8,72.88,29670.0,56.4661,56.5359,56.4429,56.5049,29670.0
2019-06-05 12:20:00,72.85,72.93,72.81,72.86,24451.0,56.4817,56.5437,56.4506,56.4894,24451.0
2019-06-05 12:25:00,72.9,73.03,72.88,73.01,26108.0,56.5204,56.6212,56.5049,56.6057,26108.0
2019-06-05 12:30:00,73.01,73.04,72.88,72.95,21786.0,56.6057,56.629,56.5049,56.5592,21786.0
2019-06-05 12:35:00,72.94,73.18,72.93,73.18,14465.0,56.5514,56.7375,56.5437,56.7375,14465.0
2019-06-05 12:40:00,73.17,73.29,73.16,73.24,14060.0,56.7298,56.8228,56.722,56.784,14060.0
2019-06-05 12:45:00,73.25,73.29,73.13,73.2,12380.0,56.7918,56.8228,56.6987,56.753,12380.0
2019-06-05 12:50:00,73.2,73.2,73.07,73.09,9140.0,56.753,56.753,56.6522,56.6677,9140.0
2019-06-05 12:55:00,73.1,73.16,73.04,73.06,23680.0,56.6755,56.722,56.629,56.6445,23680.0
2019-06-05 13:00:00,73.03,73.21,73.03,73.13,12469.0,56.6212,56.7608,56.6212,56.6987,12469.0
2019-06-05 13:05:00,73.13,73.19,72.94,72.96,16265.0,56.6987,56.7453,56.5514,56.5669,16265.0
2019-06-05 13:10:00,72.97,73.01,72.89,72.89,16369.0,56.5747,56.6057,56.5127,56.5127,16369.0
2019-06-05 13:15:00,72.89,73.03,72.87,72.98,7786.0,56.5127,56.6212,56.4972,56.5824,7786.0
2019-06-05 13:20:00,72.99,73.07,72.98,73.05,13034.0,56.5902,56.6522,56.5824,56.6367,13034.0
2019-06-05 13:25:00,73.06,73.07,72.9,73.0,15108.0,56.6445,56.6522,56.5204,56.5979,15108.0
2019-06-05 13:30:00,73.0,73.0,72.88,72.91,13704.0,56.5979,56.5979,56.5049,56.5282,13704.0
2019-06-05 13:35:00,72.89,73.08,72.88,73.02,14556.0,56.5127,56.66,56.5049,56.6135,14556.0
2019-06-05 13:40:00,73.03,73.12,72.98,73.05,9185.0,56.6212,56.691,56.5824,56.6367,9185.0
2019-06-05 13:45:00,73.08,73.17,73.08,73.13,7903.0,56.66,56.7298,56.66,56.6987,7903.0
2019-06-05 13:50:00,73.07,73.1,73.01,73.02,8817.0,56.6522,56.6755,56.6057,56.6135,8817.0
2019-06-05 13:55:00,73.01,73.05,72.95,73.05,24717.0,56.6057,56.6367,56.5592,56.6367,24717.0
2019-06-05 14:00:00,73.03,73.06,72.95,73.06,20850.0,56.6212,56.6445,56.5592,56.6445,20850.0
2019-06-05 14:05:00,73.07,73.13,73.05,73.09,17342.0,56.6522,56.6987,56.6367,56.6677,17342.0
2019-06-05 14:10:00,73.09,73.15,73.06,73.11,14132.0,56.6677,56.7142,56.6445,56.6832,14132.0
2019-06-05 14:15:00,73.09,73.12,73.02,73.03,24791.0,56.6677,56.691,56.6135,56.6212,24791.0
2019-06-05 14:20:00,73.03,73.04,72.93,72.98,24953.0,56.6212,56.629,56.5437,56.5824,24953.0
2019-06-05 14:25:00,72.96,72.97,72.79,72.83,19091.0,56.5669,56.5747,56.4351,56.4661,19091.0
2019-06-05 14:30:00,72.84,72.9,72.83,72.84,13797.0,56.4739,56.5204,56.4661,56.4739,13797.0
2019-06-05 14:35:00,72.82,72.96,72.8,72.86,22005.0,56.4584,56.5669,56.4429,56.4894,22005.0
2019-06-05 14:40:00,72.87,72.99,72.87,72.99,26837.0,56.4972,56.5902,56.4972,56.5902,26837.0
2019-06-05 14:45:00,72.99,73.0,72.83,72.87,23111.0,56.5902,56.5979,56.4661,56.4972,23111.0
2019-06-05 14:50:00,72.87,72.87,72.76,72.84,25981.0,56.4972,56.4972,56.4119,56.4739,25981.0
2019-06-05 14:55:00,72.83,72.92,72.78,72.88,24264.0,56.4661,56.5359,56.4274,56.5049,24264.0
2019-06-05 15:00:00,72.87,73.06,72.85,73.03,11868.0,56.4972,56.6445,56.4817,56.6212,11868.0
2019-06-05 15:05:00,73.03,73.04,72.93,72.96,33181.0,56.6212,56.629,56.5437,56.5669,33181.0
2019-06-05 15:10:00,72.97,73.07,72.97,73.06,14095.0,56.5747,56.6522,56.5747,56.6445,14095.0
2019-06-05 15:15:00,73.08,73.29,73.06,73.28,22847.0,56.66,56.8228,56.6445,56.815,22847.0
2019-06-05 15:20:00,73.28,73.4,73.25,73.34,20514.0,56.815,56.9081,56.7918,56.8616,20514.0
2019-06-05 15:25:00,73.33,73.34,73.25,73.26,12898.0,56.8538,56.8616,56.7918,56.7995,12898.0
2019-06-05 15:30:00,73.24,73.26,73.07,73.11,29024.0,56.784,56.7995,56.6522,56.6832,29024.0
2019-06-05 15:35:00,73.13,73.16,73.0,73.16,33485.0,56.6987,56.722,56.5979,56.722,33485.0
2019-06-05 15:40:00,73.18,73.29,73.1,73.28,30294.0,56.7375,56.8228,56.6755,56.815,30294.0
2019-06-05 15:45:00,73.29,73.31,73.11,73.12,53398.0,56.8228,56.8383,56.6832,56.691,53398.0
2019-06-05 15:50:00,73.13,73.23,73.11,73.14,83012.0,56.6987,56.7763,56.6832,56.7065,83012.0
2019-06-05 15:55:00,73.15,73.27,73.07,73.17,175883.0,56.7142,56.8073,56.6522,56.7298,175883.0
2019-06-06 09:30:00,74.11,74.47,73.87,74.41,107146.0,57.4585,57.7377,57.2725,57.6911,107146.0
2019-06-06 09:35:00,74.37,74.86,74.33,74.77,53848.0,57.6601,58.04,57.6291,57.9703,53848.0
2019-06-06 09:40:00,74.78,74.82,74.28,74.35,34120.0,57.978,58.009,57.5904,57.6446,34120.0
2019-06-06 09:45:00,74.36,74.39,74.13,74.26,46032.0,57.6524,57.6756,57.4741,57.5748,46032.0
2019-06-06 09:50:00,74.28,74.33,73.91,73.91,68974.0,57.5904,57.6291,57.3035,57.3035,68974.0
2019-06-06 09:55:00,73.92,74.02,73.62,73.64,58912.0,57.3112,57.3888,57.0786,57.0941,58912.0
2019-06-06 10:00:00,73.55,73.81,73.49,73.73,59521.0,57.0244,57.226,56.9779,57.1639,59521.0
2019-06-06 10:05:00,73.72,73.83,73.51,73.58,29924.0,57.1562,57.2415,56.9934,57.0476,29924.0
2019-06-06 10:10:00,73.61,73.76,73.35,73.35,46931.0,57.0709,57.1872,56.8693,56.8693,46931.0
2019-06-06 10:15:00,73.32,73.32,72.95,73.17,63937.0,56.846,56.846,56.5592,56.7298,63937.0
2019-06-06 10:20:00,73.17,73.21,72.97,72.98,33585.0,56.7298,56.7608,56.5747,56.5824,33585.0
2019-06-06 10:25:00,73.0,73.21,72.99,73.04,48490.0,56.5979,56.7608,56.5902,56.629,48490.0
2019-06-06 10:30:00,73.05,73.23,73.03,73.23,26276.0,56.6367,56.7763,56.6212,56.7763,26276.0
2019-06-06 10:35:00,73.21,73.37,73.2,73.36,30144.0,56.7608,56.8848,56.753,56.8771,30144.0
2019-06-06 10:40:00,73.37,73.78,73.36,73.76,25736.0,56.8848,57.2027,56.8771,57.1872,25736.0
2019-06-06 10:45:00,73.73,73.76,73.49,73.49,22139.0,57.1639,57.1872,56.9779,56.9779,22139.0
2019-06-06 10:50:00,73.52,73.61,73.33,73.41,25689.0,57.0011,57.0709,56.8538,56.9158,25689.0
2019-06-06 10:55:00,73.38,73.38,73.11,73.14,24693.0,56.8926,56.8926,56.6832,56.7065,24693.0
2019-06-06 11:00:00,73.12,73.19,73.0,73.01,29356.0,56.691,56.7453,56.5979,56.6057,29356.0
2019-06-06 11:05:00,73.01,73.26,72.94,73.25,23020.0,56.6057,56.7995,56.5514,56.7918,23020.0
2019-06-06 11:10:00,73.27,73.36,73.17,73.36,16127.0,56.8073,56.8771,56.7298,56.8771,16127.0
2019-06-06 11:15:00,73.34,73.46,73.24,73.31,25395.0,56.8616,56.9546,56.784,56.8383,25395.0
2019-06-06 11:20:00,73.33,73.33,73.01,73.07,18702.0,56.8538,56.8538,56.6057,56.6522,18702.0
2019-06-06 11:25:00,73.08,73.12,72.96,73.05,21164.0,56.66,56.691,56.5669,56.6367,21164.0
2019-06-06 11:30:00,73.06,73.15,73.01,73.15,46437.0,56.6445,56.7142,56.6057,56.7142,46437.0
2019-06-06 11:35:00,73.15,73.23,73.07,73.1,46987.0,56.7142,56.7763,56.6522,56.6755,46987.0
2019-06-06 11:40:00,73.11,73.15,72.8,72.83,22867.0,56.6832,56.7142,56.4429,56.4661,22867.0
2019-06-06 11:45:00,72.86,72.99,72.86,72.97,18319.0,56.4894,56.5902,56.4894,56.5747,18319.0
2019-06-06 11:50:00,72.99,73.06,72.94,73.02,14723.0,56.5902,56.6445,56.5514,56.6135,14723.0
2019-06-06 11:55:00,73.02,73.07,72.85,72.97,20926.0,56.6135,56.6522,56.4817,56.5747,20926.0
2019-06-06 12:00:00,72.97,73.09,72.91,73.08,17063.0,56.5747,56.6677,56.5282,56.66,17063.0
2019-06-06 12:05:00,73.09,73.12,73.03,73.09,10238.0,56.6677,56.691,56.6212,56.6677,10238.0
2019-06-06 12:10:00,73.09,73.22,73.09,73.22,14586.0,56.6677,56.7685,56.6677,56.7685,14586.0
2019-06-06 12:15:00,73.22,73.34,73.19,73.33,25962.0,56.7685,56.8616,56.7453,56.8538,25962.0
2019-06-06 12:20:00,73.34,73.38,73.23,73.32,12289.0,56.8616,56.8926,56.7763,56.846,12289.0
2019-06-06 12:25:00,73.34,73.36,73.22,73.23,11990.0,56.8616,56.8771,56.7685,56.7763,11990.0
2019-06-06 12:30:00,73.23,73.25,73.15,73.23,12461.0,56.7763,56.7918,56.7142,56.7763,12461.0
2019-06-06 12:35:00,73.21,73.24,73.1,73.2,13941.0,56.7608,56.784,56.6755,56.753,13941.0
2019-06-06 12:40:00,73.22,73.3,73.18,73.3,12850.0,56.7685,56.8305,56.7375,56.8305,12850.0
2019-06-06 12:45:00,73.29,73.53,73.29,73.48,35199.0,56.8228,57.0089,56.8228,56.9701,35199.0
2019-06-06 12:50:00,73.49,73.49,73.39,73.45,12142.0,56.9779,56.9779,56.9003,56.9468,12142.0
2019-06-06 12:55:00,73.43,73.5,73.4,73.48,9936.0,56.9313,56.9856,56.9081,56.9701,9936.0
2019-06-06 13:00:00,73.48,73.64,73.47,73.62,23783.0,56.9701,57.0941,56.9623,57.0786,23783.0
2019-06-06 13:05:00,73.6,73.62,73.52,73.62,14761.0,57.0631,57.0786,57.0011,57.0786,14761.0
2019-06-06 13:10:00,73.63,73.78,73.58,73.74,9467.0,57.0864,57.2027,57.0476,57.1717,9467.0
2019-06-06 13:15:00,73.74,73.76,73.54,73.58,12603.0,57.1717,57.1872,57.0166,57.0476,12603.0
2019-06-06 13:20:00,73.59,73.6,73.42,73.46,16536.0,57.0554,57.0631,56.9236,56.9546,16536.0
2019-06-06 13:25:00,73.45,73.59,73.45,73.49,11258.0,56.9468,57.0554,56.9468,56.9779,11258.0
2019-06-06 13:30:00,73.5,73.54,73.32,73.32,15711.0,56.9856,57.0166,56.846,56.846,15711.0
2019-06-06 13:35:00,73.34,73.42,73.31,73.35,21655.0,56.8616,56.9236,56.8383,56.8693,21655.0
2019-06-06 13:40:00,73.34,73.4,73.31,73.36,11927.0,56.8616,56.9081,56.8383,56.8771,11927.0
2019-06-06 13:45:00,73.34,73.34,73.29,73.33,13763.0,56.8616,56.8616,56.8228,56.8538,13763.0
2019-06-06 13:50:00,73.31,73.35,73.27,73.27,10604.0,56.8383,56.8693,56.8073,56.8073,10604.0
2019-06-06 13:55:00,73.27,73.4,73.25,73.38,21065.0,56.8073,56.9081,56.7918,56.8926,21065.0
2019-06-06 14:00:00,73.38,73.45,73.29,73.44,24063.0,56.8926,56.9468,56.8228,56.9391,24063.0
2019-06-06 14:05:00,73.43,73.49,73.4,73.48,9599.0,56.9313,56.9779,56.9081,56.9701,9599.0
2019-06-06 14:10:00,73.5,73.57,73.49,73.53,28449.0,56.9856,57.0399,56.9779,57.0089,28449.0
2019-06-06 14:15:00,73.53,73.64,73.52,73.64,26466.0,57.0089,57.0941,57.0011,57.0941,26466.0
2019-06-06 14:20:00,73.65,73.77,73.65,73.76,57747.0,57.1019,57.1949,57.1019,57.1872,57747.0
2019-06-06 14:25:00,73.77,73.91,73.76,73.86,17172.0,57.1949,57.3035,57.1872,57.2647,17172.0
2019-06-06 14:30:00,73.84,74.16,73.79,74.06,28668.0,57.2492,57.4973,57.2104,57.4198,28668.0
2019-06-06 14:35:00,74.04,74.29,74.02,74.27,65295.0,57.4043,57.5981,57.3888,57.5826,65295.0
2019-06-06 14:40:00,74.27,74.48,74.2,74.48,40128.0,57.5826,57.7454,57.5283,57.7454,40128.0
2019-06-06 14:45:00,74.47,74.52,74.31,74.38,67324.0,57.7377,57.7764,57.6136,57.6679,67324.0
2019-06-06 14:50:00,74.39,74.4,74.21,74.21,41415.0,57.6756,57.6834,57.5361,57.5361,41415.0
2019-06-06 14:55:00,74.19,74.23,74.1,74.22,15690.0,57.5206,57.5516,57.4508,57.5438,15690.0
2019-06-06 15:00:00,74.23,74.32,74.2,74.3,17511.0,57.5516,57.6214,57.5283,57.6059,17511.0
2019-06-06 15:05:00,74.3,74.33,74.21,74.26,22941.0,57.6059,57.6291,57.5361,57.5748,22941.0
2019-06-06 15:10:00,74.26,74.39,74.26,74.3,19780.0,57.5748,57.6756,57.5748,57.6059,19780.0
2019-06-06 15:15:00,74.33,74.48,74.3,74.47,26152.0,57.6291,57.7454,57.6059,57.7377,26152.0
2019-06-06 15:20:00,74.46,74.65,74.43,74.58,60156.0,57.7299,57.8772,57.7066,57.8229,60156.0
2019-06-06 15:25:00,74.58,74.74,74.57,74.69,33819.0,57.8229,57.947,57.8152,57.9082,33819.0
2019-06-06 15:30:00,74.68,74.81,74.59,74.81,50841.0,57.9005,58.0013,57.8307,58.0013,50841.0
2019-06-06 15:35:00,74.79,74.82,74.67,74.67,41017.0,57.9858,58.009,57.8927,57.8927,41017.0
2019-06-06 15:40:00,74.67,74.69,74.5,74.55,46471.0,57.8927,57.9082,57.7609,57.7997,46471.0
2019-06-06 15:45:00,74.54,74.72,74.49,74.69,49300.0,57.7919,57.9315,57.7532,57.9082,49300.0
2019-06-06 15:50:00,74.69,74.75,74.63,74.67,57969.0,57.9082,57.9547,57.8617,57.8927,57969.0
2019-06-06 15:55:00,74.67,74.68,74.36,74.48,249902.0,57.8927,57.9005,57.6524,57.7454,249902.0
2019-06-07 09:30:00,74.45,74.75,74.35,74.54,48454.0,57.7222,57.9547,57.6446,57.7919,48454.0
2019-06-07 09:35:00,74.51,74.54,74.24,74.35,12396.0,57.7687,57.7919,57.5593,57.6446,12396.0
2019-06-07 09:40:00,74.37,74.54,74.3,74.38,18246.0,57.6601,57.7919,57.6059,57.6679,18246.0
2019-06-07 09:45:00,74.38,74.51,74.07,74.16,36926.0,57.6679,57.7687,57.4275,57.4973,36926.0
2019-06-07 09:50:00,74.17,74.56,74.14,74.45,18012.0,57.5051,57.8074,57.4818,57.7222,18012.0
2019-06-07 09:55:00,74.45,74.47,74.25,74.33,19156.0,57.7222,57.7377,57.5671,57.6291,19156.0
2019-06-07 10:00:00,74.36,74.67,74.31,74.63,35056.0,57.6524,57.8927,57.6136,57.8617,35056.0
2019-06-07 10:05:00,74.64,74.84,74.55,74.55,36308.0,57.8695,58.0245,57.7997,57.7997,36308.0
2019-06-07 10:10:00,74.53,74.62,74.41,74.41,15962.0,57.7842,57.854,57.6911,57.6911,15962.0
2019-06-07 10:15:00,74.41,74.52,74.32,74.38,20684.0,57.6911,57.7764,57.6214,57.6679,20684.0
2019-06-07 10:20:00,74.37,74.47,74.27,74.35,26097.0,57.6601,57.7377,57.5826,57.6446,26097.0
2019-06-07 10:25:00,74.34,74.37,74.25,74.31,32299.0,57.6369,57.6601,57.5671,57.6136,32299.0
2019-06-07 10:30:00,74.33,74.75,74.32,74.75,33860.0,57.6291,57.9547,57.6214,57.9547,33860.0
2019-06-07 10:35:00,74.73,74.74,74.57,74.65,13870.0,57.9392,57.947,57.8152,57.8772,13870.0
2019-06-07 10:40:00,74.67,74.69,74.53,74.64,9717.0,57.8927,57.9082,57.7842,57.8695,9717.0
2019-06-07 10:45:00,74.62,74.83,74.55,74.76,17891.0,57.854,58.0168,57.7997,57.9625,17891.0
2019-06-07 10:50:00,74.75,75.09,74.75,74.97,22993.0,57.9547,58.2184,57.9547,58.1253,22993.0
2019-06-07 10:55:00,74.96,75.07,74.79,74.86,33360.0,58.1176,58.2028,57.9858,58.04,33360.0
2019-06-07 11:00:00,74.88,74.88,74.7,74.7,20255.0,58.0555,58.0555,57.916,57.916,20255.0
2019-06-07 11:05:00,74.68,74.79,74.62,74.76,29775.0,57.9005,57.9858,57.854,57.9625,29775.0
2019-06-07 11:10:00,74.78,74.87,74.69,74.74,38515.0,57.978,58.0478,57.9082,57.947,38515.0
2019-06-07 11:15:00,74.74,74.95,74.71,74.84,38079.0,57.947,58.1098,57.9237,58.0245,38079.0
2019-06-07 11:20:00,74.85,74.91,74.75,74.76,51920.0,58.0323,58.0788,57.9547,57.9625,51920.0
2019-06-07 11:25:00,74.78,74.85,74.58,74.65,26497.0,57.978,58.0323,57.8229,57.8772,26497.0
2019-06-07 11:30:00,74.67,74.77,74.62,74.68,27657.0,57.8927,57.9703,57.854,57.9005,27657.0
2019-06-07 11:35:00,74.7,74.76,74.65,74.75,12043.0,57.916,57.9625,57.8772,57.9547,12043.0
2019-06-07 11:40:00,74.77,74.84,74.59,74.61,24073.0,57.9703,58.0245,57.8307,57.8462,24073.0
2019-06-07 11:45:00,74.6,74.71,74.53,74.64,25197.0,57.8385,57.9237,57.7842,57.8695,25197.0
2019-06-07 11:50:00,74.66,74.68,74.57,74.59,10640.0,57.885,57.9005,57.8152,57.8307,10640.0
2019-06-07 11:55:00,74.61,74.72,74.59,74.64,18753.0,57.8462,57.9315,57.8307,57.8695,18753.0
2019-06-07 12:00:00,74.64,74.68,74.45,74.51,26021.0,57.8695,57.9005,57.7222,57.7687,26021.0
2019-06-07 12:05:00,74.49,74.61,74.46,74.54,13110.0,57.7532,57.8462,57.7299,57.7919,13110.0
2019-06-07 12:10:00,74.54,74.57,74.43,74.47,11051.0,57.7919,57.8152,57.7066,57.7377,11051.0
2019-06-07 12:15:00,74.47,74.48,74.24,74.28,41690.0,57.7377,57.7454,57.5593,57.5904,41690.0
2019-06-07 12:20:00,74.26,74.4,74.17,74.4,33440.0,57.5748,57.6834,57.5051,57.6834,33440.0
2019-06-07 12:25:00,74.42,74.45,74.32,74.43,16287.0,57.6989,57.7222,57.6214,57.7066,16287.0
2019-06-07 12:30:00,74.45,74.45,74.24,74.26,13791.0,57.7222,57.7222,57.5593,57.5748,13791.0
2019-06-07 12:35:00,74.26,74.29,74.17,74.29,19191.0,57.5748,57.5981,57.5051,57.5981,19191.0
2019-06-07 12:40:00,74.3,74.42,74.29,74.38,15042.0,57.6059,57.6989,57.5981,57.6679,15042.0
2019-06-07 12:45:00,74.39,74.5,74.34,74.49,15811.0,57.6756,57.7609,57.6369,57.7532,15811.0
2019-06-07 12:50:00,74.51,74.59,74.37,74.39,30253.0,57.7687,57.8307,57.6601,57.6756,30253.0
2019-06-07 12:55:00,74.4,74.53,74.38,74.5,11497.0,57.6834,57.7842,57.6679,57.7609,11497.0
2019-06-07 13:00:00,74.48,74.61,74.47,74.57,11895.0,57.7454,57.8462,57.7377,57.8152,11895.0
2019-06-07 13:05:00,74.58,74.58,74.42,74.51,9951.0,57.8229,57.8229,57.6989,57.7687,9951.0
2019-06-07 13:10:00,74.51,74.61,74.48,74.61,6240.0,57.7687,57.8462,57.7454,57.8462,6240.0
2019-06-07 13:15:00,74.6,74.68,74.52,74.67,14521.0,57.8385,57.9005,57.7764,57.8927,14521.0
2019-06-07 13:20:00,74.69,74.78,74.48,74.57,29517.0,57.9082,57.978,57.7454,57.8152,29517.0
2019-06-07 13:25:00,74.56,74.68,74.51,74.66,10782.0,57.8074,57.9005,57.7687,57.885,10782.0
2019-06-07 13:30:00,74.64,74.76,74.64,74.73,15815.0,57.8695,57.9625,57.8695,57.9392,15815.0
2019-06-07 13:35:00,74.71,74.89,74.71,74.78,14718.0,57.9237,58.0633,57.9237,57.978,14718.0
2019-06-07 13:40:00,74.79,74.89,74.75,74.88,7879.0,57.9858,58.0633,57.9547,58.0555,7879.0
2019-06-07 13:45:00,74.89,74.89,74.77,74.83,7815.0,58.0633,58.0633,57.9703,58.0168,7815.0
2019-06-07 13:50:00,74.83,74.89,74.81,74.89,16732.0,58.0168,58.0633,58.0013,58.0633,16732.0
2019-06-07 13:55:00,74.9,75.07,74.86,75.07,23933.0,58.071,58.2028,58.04,58.2028,23933.0
2019-06-07 14:00:00,75.07,75.07,74.92,74.96,16139.0,58.2028,58.2028,58.0866,58.1176,16139.0
2019-06-07 14:05:00,74.94,74.98,74.82,74.85,13110.0,58.1021,58.1331,58.009,58.0323,13110.0
2019-06-07 14:10:00,74.87,74.95,74.84,74.93,9679.0,58.0478,58.1098,58.0245,58.0943,9679.0
2019-06-07 14:15:00,74.94,74.99,74.86,74.87,10924.0,58.1021,58.1408,58.04,58.0478,10924.0
2019-06-07 14:20:00,74.86,74.95,74.77,74.93,18106.0,58.04,58.1098,57.9703,58.0943,18106.0
2019-06-07 14:25:00,74.94,74.95,74.83,74.88,11723.0,58.1021,58.1098,58.0168,58.0555,11723.0
2019-06-07 14:30:00,74.88,75.06,74.87,75.04,15541.0,58.0555,58.1951,58.0478,58.1796,15541.0
2019-06-07 14:35:00,75.05,75.05,74.93,74.99,13968.0,58.1873,58.1873,58.0943,58.1408,13968.0
2019-06-07 14:40:00,74.99,75.12,74.97,75.12,16923.0,58.1408,58.2416,58.1253,58.2416,16923.0
2019-06-07 14:45:00,75.1,75.14,74.96,74.96,15098.0,58.2261,58.2571,58.1176,58.1176,15098.0
2019-06-07 14:50:00,74.96,75.05,74.94,75.02,14861.0,58.1176,58.1873,58.1021,58.1641,14861.0
2019-06-07 14:55:00,75.02,75.06,74.95,74.95,14599.0,58.1641,58.1951,58.1098,58.1098,14599.0
2019-06-07 15:00:00,74.96,75.09,74.96,75.06,21770.0,58.1176,58.2184,58.1176,58.1951,21770.0
2019-06-07 15:05:00,75.06,75.06,74.98,75.01,18904.0,58.1951,58.1951,58.1331,58.1563,18904.0
2019-06-07 15:10:00,75.02,75.17,75.01,75.16,17743.0,58.1641,58.2804,58.1563,58.2726,17743.0
2019-06-07 15:15:00,75.15,75.15,75.0,75.06,24422.0,58.2649,58.2649,58.1486,58.1951,24422.0
2019-06-07 15:20:00,75.07,75.14,74.94,75.14,52523.0,58.2028,58.2571,58.1021,58.2571,52523.0
2019-06-07 15:25:00,75.14,75.17,75.11,75.15,25229.0,58.2571,58.2804,58.2339,58.2649,25229.0
2019-06-07 15:30:00,75.14,75.2,74.99,75.02,43036.0,58.2571,58.3036,58.1408,58.1641,43036.0
2019-06-07 15:35:00,75.02,75.02,74.79,74.79,50320.0,58.1641,58.1641,57.9858,57.9858,50320.0
2019-06-07 15:40:00,74.81,74.84,74.7,74.7,38323.0,58.0013,58.0245,57.916,57.916,38323.0
2019-06-07 15:45:00,74.7,74.8,74.66,74.75,54035.0,57.916,57.9935,57.885,57.9547,54035.0
2019-06-07 15:50:00,74.76,74.81,74.66,74.7,44726.0,57.9625,58.0013,57.885,57.916,44726.0
2019-06-07 15:55:00,74.71,74.76,74.63,74.72,102296.0,57.9237,57.9625,57.8617,57.9315,102296.0
2019-06-10 09:30:00,75.58,76.86,75.56,76.38,112289.0,58.5983,59.5907,58.5828,59.2185,112289.0
2019-06-10 09:35:00,76.3,76.65,76.2,76.62,29466.0,59.1565,59.4278,59.079,59.4046,29466.0
2019-06-10 09:40:00,76.64,76.65,75.84,76.28,57581.0,59.4201,59.4278,58.7998,59.141,57581.0
2019-06-10 09:45:00,76.31,76.57,76.21,76.3,25955.0,59.1642,59.3658,59.0867,59.1565,25955.0
2019-06-10 09:50:00,76.3,76.67,76.19,76.61,34114.0,59.1565,59.4434,59.0712,59.3968,34114.0
2019-06-10 09:55:00,76.58,76.83,76.53,76.76,30279.0,59.3736,59.5674,59.3348,59.5131,30279.0
2019-06-10 10:00:00,76.75,76.93,76.59,76.89,25635.0,59.5054,59.6449,59.3813,59.6139,25635.0
2019-06-10 10:05:00,76.9,77.0,76.77,77.0,25516.0,59.6217,59.6992,59.5209,59.6992,25516.0
2019-06-10 10:10:00,77.01,77.05,76.82,77.02,37693.0,59.707,59.738,59.5596,59.7147,37693.0
2019-06-10 10:15:00,77.02,77.21,76.92,77.06,28780.0,59.7147,59.862,59.6372,59.7457,28780.0
2019-06-10 10:20:00,77.07,77.24,77.03,77.22,28694.0,59.7535,59.8853,59.7225,59.8698,28694.0
2019-06-10 10:25:00,77.25,77.4,77.06,77.3,27783.0,59.893,60.0093,59.7457,59.9318,27783.0
2019-06-10 10:30:00,77.3,77.37,77.01,77.03,20631.0,59.9318,59.9861,59.707,59.7225,20631.0
2019-06-10 10:35:00,77.03,77.04,76.84,76.98,43453.0,59.7225,59.7302,59.5752,59.6837,43453.0
2019-06-10 10:40:00,76.99,77.09,76.86,76.93,21180.0,59.6915,59.769,59.5907,59.6449,21180.0
2019-06-10 10:45:00,76.93,76.97,76.66,76.67,35261.0,59.6449,59.6759,59.4356,59.4434,35261.0
2019-06-10 10:50:00,76.65,76.95,76.6,76.95,21447.0,59.4278,59.6604,59.3891,59.6604,21447.0
2019-06-10 10:55:00,76.98,76.98,76.82,76.82,17221.0,59.6837,59.6837,59.5596,59.5596,17221.0
2019-06-10 11:00:00,76.82,76.85,76.68,76.7,28672.0,59.5596,59.5829,59.4511,59.4666,28672.0
2019-06-10 11:05:00,76.69,76.75,76.51,76.75,20041.0,59.4589,59.5054,59.3193,59.5054,20041.0
2019-06-10 11:10:00,76.76,76.88,76.54,76.6,14042.0,59.5131,59.6062,59.3426,59.3891,14042.0
2019-06-10 11:15:00,76.59,76.64,76.51,76.57,11387.0,59.3813,59.4201,59.3193,59.3658,11387.0
2019-06-10 11:20:00,76.56,76.57,76.27,76.32,100742.0,59.3581,59.3658,59.1332,59.172,100742.0
2019-06-10 11:25:00,76.34,76.42,76.16,76.26,22951.0,59.1875,59.2495,59.0479,59.1255,22951.0
2019-06-10 11:30:00,76.25,76.33,76.14,76.17,40724.0,59.1177,59.1797,59.0324,59.0557,40724.0
2019-06-10 11:35:00,76.2,76.25,76.09,76.18,23973.0,59.079,59.1177,58.9937,59.0634,23973.0
2019-06-10 11:40:00,76.19,76.38,76.18,76.28,30195.0,59.0712,59.2185,59.0634,59.141,30195.0
2019-06-10 11:45:00,76.27,76.43,76.14,76.42,32041.0,59.1332,59.2573,59.0324,59.2495,32041.0
2019-06-10 11:50:00,76.39,76.55,76.39,76.5,23859.0,59.2263,59.3503,59.2263,59.3115,23859.0
2019-06-10 11:55:00,76.51,76.58,76.41,76.44,13566.0,59.3193,59.3736,59.2418,59.265,13566.0
2019-06-10 12:00:00,76.42,76.58,76.41,76.41,26657.0,59.2495,59.3736,59.2418,59.2418,26657.0
2019-06-10 12:05:00,76.41,76.42,76.21,76.26,38555.0,59.2418,59.2495,59.0867,59.1255,38555.0
2019-06-10 12:10:00,76.25,76.47,76.25,76.47,38409.0,59.1177,59.2883,59.1177,59.2883,38409.0
2019-06-10 12:15:00,76.5,76.59,76.47,76.57,23111.0,59.3115,59.3813,59.2883,59.3658,23111.0
2019-06-10 12:20:00,76.58,76.71,76.53,76.59,39073.0,59.3736,59.4744,59.3348,59.3813,39073.0
2019-06-10 12:25:00,76.59,76.79,76.54,76.74,19625.0,59.3813,59.5364,59.3426,59.4976,19625.0
2019-06-10 12:30:00,76.76,76.84,76.68,76.74,18018.0,59.5131,59.5752,59.4511,59.4976,18018.0
2019-06-10 12:35:00,76.74,76.85,76.59,76.6,60292.0,59.4976,59.5829,59.3813,59.3891,60292.0
2019-06-10 12:40:00,76.6,76.62,76.46,76.47,11361.0,59.3891,59.4046,59.2805,59.2883,11361.0
2019-06-10 12:45:00,76.42,76.45,76.34,76.42,10508.0,59.2495,59.2728,59.1875,59.2495,10508.0
2019-06-10 12:50:00,76.41,76.43,76.27,76.43,21998.0,59.2418,59.2573,59.1332,59.2573,21998.0
2019-06-10 12:55:00,76.43,76.43,76.28,76.32,11577.0,59.2573,59.2573,59.141,59.172,11577.0
2019-06-10 13:00:00,76.34,76.5,76.34,76.44,8846.0,59.1875,59.3115,59.1875,59.265,8846.0
2019-06-10 13:05:00,76.45,76.45,76.32,76.34,6447.0,59.2728,59.2728,59.172,59.1875,6447.0
2019-06-10 13:10:00,76.33,76.41,76.19,76.24,9007.0,59.1797,59.2418,59.0712,59.11,9007.0
2019-06-10 13:15:00,76.21,76.26,76.12,76.26,38788.0,59.0867,59.1255,59.0169,59.1255,38788.0
2019-06-10 13:20:00,76.29,76.32,76.22,76.24,9709.0,59.1487,59.172,59.0945,59.11,9709.0
2019-06-10 13:25:00,76.22,76.38,76.19,76.38,9031.0,59.0945,59.2185,59.0712,59.2185,9031.0
2019-06-10 13:30:00,76.41,76.47,76.38,76.43,14985.0,59.2418,59.2883,59.2185,59.2573,14985.0
2019-06-10 13:35:00,76.44,76.51,76.44,76.44,8998.0,59.265,59.3193,59.265,59.265,8998.0
2019-06-10 13:40:00,76.46,76.5,76.3,76.3,10301.0,59.2805,59.3115,59.1565,59.1565,10301.0
2019-06-10 13:45:00,76.28,76.36,76.24,76.25,21901.0,59.141,59.203,59.11,59.1177,21901.0
2019-06-10 13:50:00,76.26,76.29,76.1,76.19,15890.0,59.1255,59.1487,59.0014,59.0712,15890.0
2019-06-10 13:55:00,76.16,76.21,76.09,76.14,19065.0,59.0479,59.0867,58.9937,59.0324,19065.0
2019-06-10 14:00:00,76.16,76.16,75.93,75.93,22517.0,59.0479,59.0479,58.8696,58.8696,22517.0
2019-06-10 14:05:00,75.93,76.05,75.88,75.97,19713.0,58.8696,58.9627,58.8309,58.9006,19713.0
2019-06-10 14:10:00,75.97,76.0,75.86,75.86,16467.0,58.9006,58.9239,58.8153,58.8153,16467.0
2019-06-10 14:15:00,75.89,76.03,75.8,76.03,30624.0,58.8386,58.9472,58.7688,58.9472,30624.0
2019-06-10 14:20:00,75.99,76.17,75.97,76.14,24695.0,58.9161,59.0557,58.9006,59.0324,24695.0
2019-06-10 14:25:00,76.15,76.15,76.01,76.08,17981.0,59.0402,59.0402,58.9316,58.9859,17981.0
2019-06-10 14:30:00,76.06,76.13,75.97,75.98,30803.0,58.9704,59.0247,58.9006,58.9084,30803.0
2019-06-10 14:35:00,75.97,76.03,75.89,75.89,50042.0,58.9006,58.9472,58.8386,58.8386,50042.0
2019-06-10 14:40:00,75.91,75.95,75.83,75.91,38398.0,58.8541,58.8851,58.7921,58.8541,38398.0
2019-06-10 14:45:00,75.91,76.0,75.87,75.9,21508.0,58.8541,58.9239,58.8231,58.8464,21508.0
2019-06-10 14:50:00,75.91,76.01,75.83,75.89,31551.0,58.8541,58.9316,58.7921,58.8386,31551.0
2019-06-10 14:55:00,75.92,76.0,75.88,75.94,22437.0,58.8619,58.9239,58.8309,58.8774,22437.0
2019-06-10 15:00:00,75.92,76.0,75.86,75.89,13645.0,58.8619,58.9239,58.8153,58.8386,13645.0
2019-06-10 15:05:00,75.88,75.99,75.86,75.94,14240.0,58.8309,58.9161,58.8153,58.8774,14240.0
2019-06-10 15:10:00,75.93,75.95,75.88,75.92,19010.0,58.8696,58.8851,58.8309,58.8619,19010.0
2019-06-10 15:15:00,75.94,76.01,75.9,75.98,21139.0,58.8774,58.9316,58.8464,58.9084,21139.0
2019-06-10 15:20:00,75.99,76.0,75.92,75.95,23760.0,58.9161,58.9239,58.8619,58.8851,23760.0
2019-06-10 15:25:00,75.95,75.95,75.88,75.91,21148.0,58.8851,58.8851,58.8309,58.8541,21148.0
2019-06-10 15:30:00,75.91,76.09,75.89,76.0,32276.0,58.8541,58.9937,58.8386,58.9239,32276.0
2019-06-10 15:35:00,75.98,76.01,75.86,75.89,33824.0,58.9084,58.9316,58.8153,58.8386,33824.0
2019-06-10 15:40:00,75.9,75.96,75.81,75.88,35787.0,58.8464,58.8929,58.7766,58.8309,35787.0
2019-06-10 15:45:00,75.87,75.93,75.81,75.88,36795.0,58.8231,58.8696,58.7766,58.8309,36795.0
2019-06-10 15:50:00,75.88,75.9,75.77,75.86,54169.0,58.8309,58.8464,58.7456,58.8153,54169.0
2019-06-10 15:55:00,75.84,75.9,75.75,75.86,89355.0,58.7998,58.8464,58.7301,58.8153,89355.0
2019-06-11 09:30:00,76.62,76.71,76.36,76.54,47585.0,59.4046,59.4744,59.203,59.3426,47585.0
2019-06-11 09:35:00,76.56,76.92,76.5,76.83,21893.0,59.3581,59.6372,59.3115,59.5674,21893.0
2019-06-11 09:40:00,76.85,77.28,76.8,77.19,23834.0,59.5829,59.9163,59.5441,59.8465,23834.0
2019-06-11 09:45:00,77.19,77.27,77.02,77.23,50862.0,59.8465,59.9085,59.7147,59.8775,50862.0
2019-06-11 09:50:00,77.28,77.33,77.04,77.08,29208.0,59.9163,59.9551,59.7302,59.7612,29208.0
2019-06-11 09:55:00,77.05,77.05,76.78,76.87,28214.0,59.738,59.738,59.5286,59.5984,28214.0
2019-06-11 10:00:00,76.89,77.13,76.85,77.1,26654.0,59.6139,59.8,59.5829,59.7767,26654.0
2019-06-11 10:05:00,77.09,77.15,76.87,76.88,18101.0,59.769,59.8155,59.5984,59.6062,18101.0
2019-06-11 10:10:00,76.85,77.03,76.66,77.01,28924.0,59.5829,59.7225,59.4356,59.707,28924.0
2019-06-11 10:15:00,77.01,77.01,76.88,76.97,8483.0,59.707,59.707,59.6062,59.6759,8483.0
2019-06-11 10:20:00,76.99,77.1,76.88,76.97,14066.0,59.6915,59.7767,59.6062,59.6759,14066.0
2019-06-11 10:25:00,77.0,77.2,76.96,77.2,15372.0,59.6992,59.8543,59.6682,59.8543,15372.0
2019-06-11 10:30:00,77.14,77.19,77.03,77.12,32312.0,59.8077,59.8465,59.7225,59.7922,32312.0
2019-06-11 10:35:00,77.09,77.18,77.02,77.1,23355.0,59.769,59.8388,59.7147,59.7767,23355.0
2019-06-11 10:40:00,77.08,77.13,76.72,76.77,25767.0,59.7612,59.8,59.4821,59.5209,25767.0
2019-06-11 10:45:00,76.79,76.83,76.68,76.81,19831.0,59.5364,59.5674,59.4511,59.5519,19831.0
2019-06-11 10:50:00,76.83,76.92,76.77,76.92,22960.0,59.5674,59.6372,59.5209,59.6372,22960.0
2019-06-11 10:55:00,76.93,77.08,76.9,77.08,18403.0,59.6449,59.7612,59.6217,59.7612,18403.0
2019-06-11 11:00:00,77.05,77.19,77.02,77.11,14689.0,59.738,59.8465,59.7147,59.7845,14689.0
2019-06-11 11:05:00,77.09,77.2,77.03,77.19,18765.0,59.769,59.8543,59.7225,59.8465,18765.0
2019-06-11 11:10:00,77.19,77.28,77.08,77.09,15327.0,59.8465,59.9163,59.7612,59.769,15327.0
2019-06-11 11:15:00,77.08,77.17,77.04,77.09,20370.0,59.7612,59.831,59.7302,59.769,20370.0
2019-06-11 11:20:00,77.09,77.26,77.09,77.26,10553.0,59.769,59.9008,59.769,59.9008,10553.0
2019-06-11 11:25:00,77.24,77.31,77.19,77.3,18477.0,59.8853,59.9396,59.8465,59.9318,18477.0
2019-06-11 11:30:00,77.28,77.29,77.07,77.08,8882.0,59.9163,59.924,59.7535,59.7612,8882.0
2019-06-11 11:35:00,77.06,77.09,76.97,77.02,17964.0,59.7457,59.769,59.6759,59.7147,17964.0
2019-06-11 11:40:00,77.02,77.12,76.96,77.06,14622.0,59.7147,59.7922,59.6682,59.7457,14622.0
2019-06-11 11:45:00,77.06,77.12,76.95,76.99,16540.0,59.7457,59.7922,59.6604,59.6915,16540.0
2019-06-11 11:50:00,76.99,77.1,76.95,77.08,15523.0,59.6915,59.7767,59.6604,59.7612,15523.0
2019-06-11 11:55:00,77.1,77.25,77.07,77.13,11858.0,59.7767,59.893,59.7535,59.8,11858.0
2019-06-11 12:00:00,77.11,77.12,76.99,77.05,22545.0,59.7845,59.7922,59.6915,59.738,22545.0
2019-06-11 12:05:00,77.05,77.07,76.89,76.96,25997.0,59.738,59.7535,59.6139,59.6682,25997.0
2019-06-11 12:10:00,76.97,77.06,76.91,77.0,17800.0,59.6759,59.7457,59.6294,59.6992,17800.0
2019-06-11 12:15:00,77.04,77.26,76.96,77.24,33348.0,59.7302,59.9008,59.6682,59.8853,33348.0
2019-06-11 12:20:00,77.24,77.3,77.23,77.23,20737.0,59.8853,59.9318,59.8775,59.8775,20737.0
2019-06-11 12:25:00,77.22,77.23,77.03,77.04,13105.0,59.8698,59.8775,59.7225,59.7302,13105.0
2019-06-11 12:30:00,77.03,77.19,77.01,77.17,13210.0,59.7225,59.8465,59.707,59.831,13210.0
2019-06-11 12:35:00,77.17,77.18,77.03,77.08,9716.0,59.831,59.8388,59.7225,59.7612,9716.0
2019-06-11 12:40:00,77.08,77.13,76.91,76.94,16989.0,59.7612,59.8,59.6294,59.6527,16989.0
2019-06-11 12:45:00,76.96,77.02,76.82,76.84,8178.0,59.6682,59.7147,59.5596,59.5752,8178.0
2019-06-11 12:50:00,76.86,76.93,76.81,76.81,11922.0,59.5907,59.6449,59.5519,59.5519,11922.0
2019-06-11 12:55:00,76.82,76.84,76.72,76.79,18896.0,59.5596,59.5752,59.4821,59.5364,18896.0
2019-06-11 13:00:00,76.82,76.86,76.67,76.68,13621.0,59.5596,59.5907,59.4434,59.4511,13621.0
2019-06-11 13:05:00,76.67,76.7,76.58,76.68,14251.0,59.4434,59.4666,59.3736,59.4511,14251.0
2019-06-11 13:10:00,76.66,76.66,76.58,76.66,12109.0,59.4356,59.4356,59.3736,59.4356,12109.0
2019-06-11 13:15:00,76.67,76.72,76.65,76.66,10970.0,59.4434,59.4821,59.4278,59.4356,10970.0
2019-06-11 13:20:00,76.65,76.75,76.65,76.74,7939.0,59.4278,59.5054,59.4278,59.4976,7939.0
2019-06-11 13:25:00,76.73,76.79,76.69,76.76,8477.0,59.4899,59.5364,59.4589,59.5131,8477.0
2019-06-11 13:30:00,76.76,76.82,76.73,76.8,7707.0,59.5131,59.5596,59.4899,59.5441,7707.0
2019-06-11 13:35:00,76.82,76.92,76.82,76.91,12773.0,59.5596,59.6372,59.5596,59.6294,12773.0
2019-06-11 13:40:00,76.92,76.99,76.89,76.98,13939.0,59.6372,59.6915,59.6139,59.6837,13939.0
2019-06-11 13:45:00,76.97,76.97,76.78,76.87,14288.0,59.6759,59.6759,59.5286,59.5984,14288.0
2019-06-11 13:50:00,76.87,76.89,76.74,76.8,9939.0,59.5984,59.6139,59.4976,59.5441,9939.0
2019-06-11 13:55:00,76.8,76.9,76.77,76.88,13292.0,59.5441,59.6217,59.5209,59.6062,13292.0
2019-06-11 14:00:00,76.88,76.94,76.85,76.91,12818.0,59.6062,59.6527,59.5829,59.6294,12818.0
2019-06-11 14:05:00,76.91,77.03,76.89,77.03,17517.0,59.6294,59.7225,59.6139,59.7225,17517.0
2019-06-11 14:10:00,77.03,77.04,76.97,77.02,17819.0,59.7225,59.7302,59.6759,59.7147,17819.0
2019-06-11 14:15:00,77.02,77.16,77.01,77.1,18896.0,59.7147,59.8233,59.707,59.7767,18896.0
2019-06-11 14:20:00,77.09,77.27,77.05,77.25,25980.0,59.769,59.9085,59.738,59.893,25980.0
2019-06-11 14:25:00,77.24,77.24,77.06,77.06,9735.0,59.8853,59.8853,59.7457,59.7457,9735.0
2019-06-11 14:30:00,77.08,77.1,77.0,77.02,12736.0,59.7612,59.7767,59.6992,59.7147,12736.0
2019-06-11 14:35:00,77.01,77.01,76.88,76.89,8870.0,59.707,59.707,59.6062,59.6139,8870.0
2019-06-11 14:40:00,76.87,76.92,76.8,76.92,22911.0,59.5984,59.6372,59.5441,59.6372,22911.0
2019-06-11 14:45:00,76.91,76.91,76.82,76.86,9609.0,59.6294,59.6294,59.5596,59.5907,9609.0
2019-06-11 14:50:00,76.88,76.89,76.72,76.75,35189.0,59.6062,59.6139,59.4821,59.5054,35189.0
2019-06-11 14:55:00,76.74,76.91,76.73,76.9,14410.0,59.4976,59.6294,59.4899,59.6217,14410.0
2019-06-11 15:00:00,76.89,76.96,76.8,76.8,7613.0,59.6139,59.6682,59.5441,59.5441,7613.0
2019-06-11 15:05:00,76.8,76.87,76.79,76.84,13929.0,59.5441,59.5984,59.5364,59.5752,13929.0
2019-06-11 15:10:00,76.82,76.88,76.81,76.84,11694.0,59.5596,59.6062,59.5519,59.5752,11694.0
2019-06-11 15:15:00,76.82,76.82,76.7,76.71,20652.0,59.5596,59.5596,59.4666,59.4744,20652.0
2019-06-11 15:20:00,76.75,76.77,76.68,76.69,13640.0,59.5054,59.5209,59.4511,59.4589,13640.0
2019-06-11 15:25:00,76.69,76.7,76.62,76.63,25847.0,59.4589,59.4666,59.4046,59.4123,25847.0
2019-06-11 15:30:00,76.62,76.83,76.61,76.81,37471.0,59.4046,59.5674,59.3968,59.5519,37471.0
2019-06-11 15:35:00,76.8,76.82,76.65,76.69,33694.0,59.5441,59.5596,59.4278,59.4589,33694.0
2019-06-11 15:40:00,76.69,76.69,76.6,76.63,25516.0,59.4589,59.4589,59.3891,59.4123,25516.0
2019-06-11 15:45:00,76.62,76.69,76.6,76.67,37943.0,59.4046,59.4589,59.3891,59.4434,37943.0
2019-06-11 15:50:00,76.67,76.69,76.36,76.39,80105.0,59.4434,59.4589,59.203,59.2263,80105.0
2019-06-11 15:55:00,76.36,76.43,76.32,76.36,100876.0,59.203,59.2573,59.172,59.203,100876.0
2019-06-12 09:30:00,76.18,76.4,75.26,76.15,75316.0,59.0634,59.234,58.3502,59.0402,75316.0
2019-06-12 09:35:00,76.09,76.61,76.06,76.51,34603.0,58.9937,59.3968,58.9704,59.3193,34603.0
2019-06-12 09:40:00,76.55,76.56,76.3,76.48,21721.0,59.3503,59.3581,59.1565,59.296,21721.0
2019-06-12 09:45:00,76.45,76.47,75.94,76.29,30125.0,59.2728,59.2883,58.8774,59.1487,30125.0
2019-06-12 09:50:00,76.24,76.4,76.1,76.33,23936.0,59.11,59.234,59.0014,59.1797,23936.0
2019-06-12 09:55:00,76.31,76.35,75.96,76.05,17987.0,59.1642,59.1953,58.8929,58.9627,17987.0
2019-06-12 10:00:00,76.03,76.29,75.98,76.13,25381.0,58.9472,59.1487,58.9084,59.0247,25381.0
2019-06-12 10:05:00,76.1,76.18,75.99,76.12,27666.0,59.0014,59.0634,58.9161,59.0169,27666.0
2019-06-12 10:10:00,76.15,76.3,76.15,76.23,25305.0,59.0402,59.1565,59.0402,59.1022,25305.0
2019-06-12 10:15:00,76.23,76.46,76.19,76.38,16060.0,59.1022,59.2805,59.0712,59.2185,16060.0
2019-06-12 10:20:00,76.4,76.54,76.37,76.37,23402.0,59.234,59.3426,59.2108,59.2108,23402.0
2019-06-12 10:25:00,76.39,76.48,76.32,76.43,17103.0,59.2263,59.296,59.172,59.2573,17103.0
2019-06-12 10:30:00,76.44,76.56,76.14,76.26,26823.0,59.265,59.3581,59.0324,59.1255,26823.0
2019-06-12 10:35:00,76.29,76.41,76.22,76.4,15658.0,59.1487,59.2418,59.0945,59.234,15658.0
2019-06-12 10:40:00,76.42,76.52,76.33,76.4,17167.0,59.2495,59.3271,59.1797,59.234,17167.0
2019-06-12 10:45:00,76.36,76.49,76.35,76.44,12386.0,59.203,59.3038,59.1953,59.265,12386.0
2019-06-12 10:50:00,76.44,76.48,76.32,76.38,12881.0,59.265,59.296,59.172,59.2185,12881.0
2019-06-12 10:55:00,76.35,76.35,76.14,76.22,11369.0,59.1953,59.1953,59.0324,59.0945,11369.0
2019-06-12 11:00:00,76.22,76.37,76.2,76.36,15603.0,59.0945,59.2108,59.079,59.203,15603.0
2019-06-12 11:05:00,76.34,76.44,76.29,76.39,40724.0,59.1875,59.265,59.1487,59.2263,40724.0
2019-06-12 11:10:00,76.39,76.51,76.37,76.37,47085.0,59.2263,59.3193,59.2108,59.2108,47085.0
2019-06-12 11:15:00,76.38,76.41,76.32,76.38,9375.0,59.2185,59.2418,59.172,59.2185,9375.0
2019-06-12 11:20:00,76.37,76.39,76.18,76.23,13730.0,59.2108,59.2263,59.0634,59.1022,13730.0
2019-06-12 11:25:00,76.22,76.28,76.17,76.2,13983.0,59.0945,59.141,59.0557,59.079,13983.0
2019-06-12 11:30:00,76.19,76.34,76.17,76.3,13550.0,59.0712,59.1875,59.0557,59.1565,13550.0
2019-06-12 11:35:00,76.29,76.29,76.15,76.23,28415.0,59.1487,59.1487,59.0402,59.1022,28415.0
2019-06-12 11:40:00,76.22,76.28,76.2,76.23,14778.0,59.0945,59.141,59.079,59.1022,14778.0
2019-06-12 11:45:00,76.24,76.26,76.13,76.13,10693.0,59.11,59.1255,59.0247,59.0247,10693.0
2019-06-12 11:50:00,76.18,76.2,76.07,76.18,17313.0,59.0634,59.079,58.9782,59.0634,17313.0
2019-06-12 11:55:00,76.18,76.26,76.14,76.14,8331.0,59.0634,59.1255,59.0324,59.0324,8331.0
2019-06-12 12:00:00,76.16,76.26,76.14,76.25,11432.0,59.0479,59.1255,59.0324,59.1177,11432.0
2019-06-12 12:05:00,76.26,76.29,76.22,76.23,13295.0,59.1255,59.1487,59.0945,59.1022,13295.0
2019-06-12 12:10:00,76.23,76.26,76.2,76.24,8063.0,59.1022,59.1255,59.079,59.11,8063.0
2019-06-12 12:15:00,76.23,76.26,76.17,76.18,10978.0,59.1022,59.1255,59.0557,59.0634,10978.0
2019-06-12 12:20:00,76.15,76.27,76.14,76.24,8484.0,59.0402,59.1332,59.0324,59.11,8484.0
2019-06-12 12:25:00,76.28,76.35,76.26,76.34,17539.0,59.141,59.1953,59.1255,59.1875,17539.0
2019-06-12 12:30:00,76.34,76.4,76.33,76.38,9417.0,59.1875,59.234,59.1797,59.2185,9417.0
2019-06-12 12:35:00,76.38,76.43,76.35,76.37,15900.0,59.2185,59.2573,59.1953,59.2108,15900.0
2019-06-12 12:40:00,76.39,76.4,76.33,76.33,17280.0,59.2263,59.234,59.1797,59.1797,17280.0
2019-06-12 12:45:00,76.36,76.45,76.35,76.42,11481.0,59.203,59.2728,59.1953,59.2495,11481.0
2019-06-12 12:50:00,76.45,76.49,76.4,76.42,15693.0,59.2728,59.3038,59.234,59.2495,15693.0
2019-06-12 12:55:00,76.44,76.46,76.33,76.38,15738.0,59.265,59.2805,59.1797,59.2185,15738.0
2019-06-12 13:00:00,76.39,76.42,76.34,76.38,24588.0,59.2263,59.2495,59.1875,59.2185,24588.0
2019-06-12 13:05:00,76.38,76.45,76.37,76.42,15809.0,59.2185,59.2728,59.2108,59.2495,15809.0
2019-06-12 13:10:00,76.41,76.48,76.39,76.39,13567.0,59.2418,59.296,59.2263,59.2263,13567.0
2019-06-12 13:15:00,76.38,76.42,76.35,76.39,15323.0,59.2185,59.2495,59.1953,59.2263,15323.0
2019-06-12 13:20:00,76.4,76.42,76.32,76.32,21356.0,59.234,59.2495,59.172,59.172,21356.0
2019-06-12 13:25:00,76.3,76.33,76.23,76.33,9857.0,59.1565,59.1797,59.1022,59.1797,9857.0
2019-06-12 13:30:00,76.34,76.41,76.34,76.41,14878.0,59.1875,59.2418,59.1875,59.2418,14878.0
2019-06-12 13:35:00,76.41,76.45,76.33,76.34,21169.0,59.2418,59.2728,59.1797,59.1875,21169.0
2019-06-12 13:40:00,76.36,76.43,76.36,76.43,11953.0,59.203,59.2573,59.203,59.2573,11953.0
2019-06-12 13:45:00,76.43,76.54,76.43,76.51,35120.0,59.2573,59.3426,59.2573,59.3193,35120.0
2019-06-12 13:50:00,76.49,76.49,76.4,76.4,8612.0,59.3038,59.3038,59.234,59.234,8612.0
2019-06-12 13:55:00,76.38,76.45,76.32,76.45,18167.0,59.2185,59.2728,59.172,59.2728,18167.0
2019-06-12 14:00:00,76.45,76.5,76.4,76.42,27601.0,59.2728,59.3115,59.234,59.2495,27601.0
2019-06-12 14:05:00,76.4,76.58,76.39,76.57,24794.0,59.234,59.3736,59.2263,59.3658,24794.0
2019-06-12 14:10:00,76.58,76.58,76.44,76.49,22092.0,59.3736,59.3736,59.265,59.3038,22092.0
2019-06-12 14:15:00,76.5,76.52,76.39,76.39,12698.0,59.3115,59.3271,59.2263,59.2263,12698.0
2019-06-12 14:20:00,76.4,76.46,76.34,76.46,26061.0,59.234,59.2805,59.1875,59.2805,26061.0
2019-06-12 14:25:00,76.46,76.5,76.39,76.44,30580.0,59.2805,59.3115,59.2263,59.265,30580.0
2019-06-12 14:30:00,76.45,76.47,76.31,76.31,25175.0,59.2728,59.2883,59.1642,59.1642,25175.0
2019-06-12 14:35:00,76.34,76.54,76.33,76.48,23742.0,59.1875,59.3426,59.1797,59.296,23742.0
2019-06-12 14:40:00,76.49,76.57,76.47,76.55,15439.0,59.3038,59.3658,59.2883,59.3503,15439.0
2019-06-12 14:45:00,76.55,76.63,76.53,76.6,19667.0,59.3503,59.4123,59.3348,59.3891,19667.0
2019-06-12 14:50:00,76.6,76.72,76.58,76.63,18283.0,59.3891,59.4821,59.3736,59.4123,18283.0
2019-06-12 14:55:00,76.64,76.84,76.64,76.78,42111.0,59.4201,59.5752,59.4201,59.5286,42111.0
2019-06-12 15:00:00,76.77,76.77,76.64,76.64,20965.0,59.5209,59.5209,59.4201,59.4201,20965.0
2019-06-12 15:05:00,76.64,76.75,76.64,76.75,32705.0,59.4201,59.5054,59.4201,59.5054,32705.0
2019-06-12 15:10:00,76.74,76.84,76.73,76.78,34009.0,59.4976,59.5752,59.4899,59.5286,34009.0
2019-06-12 15:15:00,76.78,76.78,76.68,76.75,23365.0,59.5286,59.5286,59.4511,59.5054,23365.0
2019-06-12 15:20:00,76.74,76.79,76.72,76.76,21437.0,59.4976,59.5364,59.4821,59.5131,21437.0
2019-06-12 15:25:00,76.77,76.77,76.48,76.5,33735.0,59.5209,59.5209,59.296,59.3115,33735.0
2019-06-12 15:30:00,76.5,76.63,76.5,76.55,30352.0,59.3115,59.4123,59.3115,59.3503,30352.0
2019-06-12 15:35:00,76.55,76.56,76.44,76.49,31959.0,59.3503,59.3581,59.265,59.3038,31959.0
2019-06-12 15:40:00,76.5,76.54,76.43,76.45,46669.0,59.3115,59.3426,59.2573,59.2728,46669.0
2019-06-12 15:45:00,76.44,76.46,76.35,76.41,48674.0,59.265,59.2805,59.1953,59.2418,48674.0
2019-06-12 15:50:00,76.4,76.44,76.28,76.33,69459.0,59.234,59.265,59.141,59.1797,69459.0
2019-06-12 15:55:00,76.35,76.52,76.32,76.52,127742.0,59.1953,59.3271,59.172,59.3271,127742.0
2019-06-13 09:30:00,77.48,77.56,76.98,77.05,60476.0,60.0714,60.1334,59.6837,59.738,60476.0
2019-06-13 09:35:00,77.02,77.62,77.02,77.55,28834.0,59.7147,60.1799,59.7147,60.1256,28834.0
2019-06-13 09:40:00,77.48,77.86,77.47,77.82,35284.0,60.0714,60.366,60.0636,60.335,35284.0
2019-06-13 09:45:00,77.79,78.07,77.73,77.75,33503.0,60.3117,60.5288,60.2652,60.2807,33503.0
2019-06-13 09:50:00,77.76,77.79,77.4,77.65,24656.0,60.2884,60.3117,60.0093,60.2032,24656.0
2019-06-13 09:55:00,77.63,77.83,77.54,77.58,17337.0,60.1877,60.3427,60.1179,60.1489,17337.0
2019-06-13 10:00:00,77.64,77.66,77.23,77.27,23580.0,60.1954,60.2109,59.8775,59.9085,23580.0
2019-06-13 10:05:00,77.23,77.29,76.97,77.01,40297.0,59.8775,59.924,59.6759,59.707,40297.0
2019-06-13 10:10:00,76.98,77.01,76.77,76.85,22730.0,59.6837,59.707,59.5209,59.5829,22730.0
2019-06-13 10:15:00,76.83,76.85,76.56,76.56,20242.0,59.5674,59.5829,59.3581,59.3581,20242.0
2019-06-13 10:20:00,76.55,76.68,76.47,76.67,41952.0,59.3503,59.4511,59.2883,59.4434,41952.0
2019-06-13 10:25:00,76.65,77.03,76.65,77.0,27456.0,59.4278,59.7225,59.4278,59.6992,27456.0
2019-06-13 10:30:00,77.03,77.09,76.72,76.81,12795.0,59.7225,59.769,59.4821,59.5519,12795.0
2019-06-13 10:35:00,76.84,77.0,76.79,76.87,23316.0,59.5752,59.6992,59.5364,59.5984,23316.0
2019-06-13 10:40:00,76.85,76.99,76.81,76.99,14352.0,59.5829,59.6915,59.5519,59.6915,14352.0
2019-06-13 10:45:00,76.98,77.05,76.83,76.89,12484.0,59.6837,59.738,59.5674,59.6139,12484.0
2019-06-13 10:50:00,76.9,77.08,76.87,76.97,33892.0,59.6217,59.7612,59.5984,59.6759,33892.0
2019-06-13 10:55:00,76.97,76.97,76.8,76.93,10690.0,59.6759,59.6759,59.5441,59.6449,10690.0
2019-06-13 11:00:00,76.95,77.25,76.94,77.21,25116.0,59.6604,59.893,59.6527,59.862,25116.0
2019-06-13 11:05:00,77.21,77.23,76.99,77.06,14229.0,59.862,59.8775,59.6915,59.7457,14229.0
2019-06-13 11:10:00,77.08,77.23,77.0,77.22,10192.0,59.7612,59.8775,59.6992,59.8698,10192.0
2019-06-13 11:15:00,77.21,77.27,77.02,77.15,15546.0,59.862,59.9085,59.7147,59.8155,15546.0
2019-06-13 11:20:00,77.15,77.18,76.92,76.96,11050.0,59.8155,59.8388,59.6372,59.6682,11050.0
2019-06-13 11:25:00,76.96,76.96,76.83,76.87,11785.0,59.6682,59.6682,59.5674,59.5984,11785.0
2019-06-13 11:30:00,76.84,76.85,76.78,76.84,10986.0,59.5752,59.5829,59.5286,59.5752,10986.0
2019-06-13 11:35:00,76.84,76.85,76.7,76.73,11062.0,59.5752,59.5829,59.4666,59.4899,11062.0
2019-06-13 11:40:00,76.74,76.89,76.74,76.85,9375.0,59.4976,59.6139,59.4976,59.5829,9375.0
2019-06-13 11:45:00,76.89,76.91,76.72,76.75,9087.0,59.6139,59.6294,59.4821,59.5054,9087.0
2019-06-13 11:50:00,76.78,76.83,76.67,76.69,11446.0,59.5286,59.5674,59.4434,59.4589,11446.0
2019-06-13 11:55:00,76.68,76.79,76.64,76.76,18837.0,59.4511,59.5364,59.4201,59.5131,18837.0
2019-06-13 12:00:00,76.79,76.85,76.63,76.81,14333.0,59.5364,59.5829,59.4123,59.5519,14333.0
2019-06-13 12:05:00,76.82,76.96,76.77,76.93,13257.0,59.5596,59.6682,59.5209,59.6449,13257.0
2019-06-13 12:10:00,76.95,76.98,76.84,76.85,6677.0,59.6604,59.6837,59.5752,59.5829,6677.0
2019-06-13 12:15:00,76.83,76.87,76.78,76.78,14203.0,59.5674,59.5984,59.5286,59.5286,14203.0
2019-06-13 12:20:00,76.81,76.83,76.7,76.78,9151.0,59.5519,59.5674,59.4666,59.5286,9151.0
2019-06-13 12:25:00,76.8,76.82,76.76,76.76,9629.0,59.5441,59.5596,59.5131,59.5131,9629.0
2019-06-13 12:30:00,76.75,76.75,76.66,76.67,9752.0,59.5054,59.5054,59.4356,59.4434,9752.0
2019-06-13 12:35:00,76.69,76.74,76.65,76.65,7837.0,59.4589,59.4976,59.4278,59.4278,7837.0
2019-06-13 12:40:00,76.65,76.86,76.61,76.86,16411.0,59.4278,59.5907,59.3968,59.5907,16411.0
2019-06-13 12:45:00,76.86,77.05,76.85,76.98,33025.0,59.5907,59.738,59.5829,59.6837,33025.0
2019-06-13 12:50:00,76.97,77.09,76.84,77.07,23400.0,59.6759,59.769,59.5752,59.7535,23400.0
2019-06-13 12:55:00,77.06,77.13,77.03,77.04,11463.0,59.7457,59.8,59.7225,59.7302,11463.0
2019-06-13 13:00:00,77.06,77.2,77.04,77.1,15459.0,59.7457,59.8543,59.7302,59.7767,15459.0
2019-06-13 13:05:00,77.07,77.07,77.02,77.04,7013.0,59.7535,59.7535,59.7147,59.7302,7013.0
2019-06-13 13:10:00,77.05,77.14,77.04,77.08,17894.0,59.738,59.8077,59.7302,59.7612,17894.0
2019-06-13 13:15:00,77.08,77.32,77.08,77.32,33602.0,59.7612,59.9473,59.7612,59.9473,33602.0
2019-06-13 13:20:00,77.32,77.35,77.17,77.23,21416.0,59.9473,59.9706,59.831,59.8775,21416.0
2019-06-13 13:25:00,77.21,77.22,77.14,77.2,6524.0,59.862,59.8698,59.8077,59.8543,6524.0
2019-06-13 13:30:00,77.22,77.3,77.21,77.28,4950.0,59.8698,59.9318,59.862,59.9163,4950.0
2019-06-13 13:35:00,77.28,77.31,77.17,77.17,6211.0,59.9163,59.9396,59.831,59.831,6211.0
2019-06-13 13:40:00,77.17,77.17,77.01,77.08,11149.0,59.831,59.831,59.707,59.7612,11149.0
2019-06-13 13:45:00,77.06,77.34,77.06,77.34,24384.0,59.7457,59.9628,59.7457,59.9628,24384.0
2019-06-13 13:50:00,77.33,77.33,77.21,77.32,19923.0,59.9551,59.9551,59.862,59.9473,19923.0
2019-06-13 13:55:00,77.31,77.35,77.22,77.27,74996.0,59.9396,59.9706,59.8698,59.9085,74996.0
2019-06-13 14:00:00,77.27,77.29,77.15,77.23,22595.0,59.9085,59.924,59.8155,59.8775,22595.0
2019-06-13 14:05:00,77.23,77.26,77.19,77.21,38864.0,59.8775,59.9008,59.8465,59.862,38864.0
2019-06-13 14:10:00,77.2,77.25,77.16,77.25,9776.0,59.8543,59.893,59.8233,59.893,9776.0
2019-06-13 14:15:00,77.22,77.35,77.19,77.35,25772.0,59.8698,59.9706,59.8465,59.9706,25772.0
2019-06-13 14:20:00,77.36,77.36,77.23,77.31,24281.0,59.9783,59.9783,59.8775,59.9396,24281.0
2019-06-13 14:25:00,77.33,77.37,77.28,77.32,12925.0,59.9551,59.9861,59.9163,59.9473,12925.0
2019-06-13 14:30:00,77.33,77.37,77.27,77.29,22481.0,59.9551,59.9861,59.9085,59.924,22481.0
2019-06-13 14:35:00,77.27,77.33,77.2,77.31,37332.0,59.9085,59.9551,59.8543,59.9396,37332.0
2019-06-13 14:40:00,77.31,77.35,77.27,77.35,21847.0,59.9396,59.9706,59.9085,59.9706,21847.0
2019-06-13 14:45:00,77.37,77.37,77.24,77.28,15801.0,59.9861,59.9861,59.8853,59.9163,15801.0
2019-06-13 14:50:00,77.27,77.28,77.13,77.15,11634.0,59.9085,59.9163,59.8,59.8155,11634.0
2019-06-13 14:55:00,77.15,77.16,76.97,77.04,17536.0,59.8155,59.8233,59.6759,59.7302,17536.0
2019-06-13 15:00:00,77.05,77.09,77.0,77.05,14970.0,59.738,59.769,59.6992,59.738,14970.0
2019-06-13 15:05:00,77.04,77.09,76.97,77.02,26918.0,59.7302,59.769,59.6759,59.7147,26918.0
2019-06-13 15:10:00,77.03,77.08,76.98,77.01,28887.0,59.7225,59.7612,59.6837,59.707,28887.0
2019-06-13 15:15:00,77.01,77.04,76.9,76.98,24294.0,59.707,59.7302,59.6217,59.6837,24294.0
2019-06-13 15:20:00,76.99,77.05,76.97,77.01,17386.0,59.6915,59.738,59.6759,59.707,17386.0
2019-06-13 15:25:00,77.01,77.06,77.0,77.03,20009.0,59.707,59.7457,59.6992,59.7225,20009.0
2019-06-13 15:30:00,77.02,77.11,77.0,77.04,29077.0,59.7147,59.7845,59.6992,59.7302,29077.0
2019-06-13 15:35:00,77.04,77.05,76.91,76.94,30790.0,59.7302,59.738,59.6294,59.6527,30790.0
2019-06-13 15:40:00,76.95,76.96,76.9,76.91,29219.0,59.6604,59.6682,59.6217,59.6294,29219.0
2019-06-13 15:45:00,76.92,76.99,76.91,76.97,54066.0,59.6372,59.6915,59.6294,59.6759,54066.0
2019-06-13 15:50:00,76.97,77.05,76.94,77.03,58153.0,59.6759,59.738,59.6527,59.7225,58153.0
2019-06-13 15:55:00,77.03,77.27,76.97,77.26,149285.0,59.7225,59.9085,59.6759,59.9008,149285.0
2019-06-14 09:30:00,76.93,76.93,76.5,76.53,47784.0,59.6449,59.6449,59.3115,59.3348,47784.0
2019-06-14 09:35:00,76.49,76.62,76.32,76.58,10192.0,59.3038,59.4046,59.172,59.3736,10192.0
2019-06-14 09:40:00,76.6,76.73,76.56,76.71,9202.0,59.3891,59.4899,59.3581,59.4744,9202.0
2019-06-14 09:45:00,76.64,77.15,76.64,77.09,12659.0,59.4201,59.8155,59.4201,59.769,12659.0
2019-06-14 09:50:00,77.06,77.22,76.57,76.57,10279.0,59.7457,59.8698,59.3658,59.3658,10279.0
2019-06-14 09:55:00,76.6,76.6,76.31,76.38,12187.0,59.3891,59.3891,59.1642,59.2185,12187.0
2019-06-14 10:00:00,76.32,76.33,76.16,76.27,24457.0,59.172,59.1797,59.0479,59.1332,24457.0
2019-06-14 10:05:00,76.25,76.3,76.01,76.13,50896.0,59.1177,59.1565,58.9316,59.0247,50896.0
2019-06-14 10:10:00,76.2,76.24,76.01,76.04,30954.0,59.079,59.11,58.9316,58.9549,30954.0
2019-06-14 10:15:00,76.05,76.13,75.96,76.09,28498.0,58.9627,59.0247,58.8929,58.9937,28498.0
2019-06-14 10:20:00,76.06,76.19,76.05,76.11,16582.0,58.9704,59.0712,58.9627,59.0092,16582.0
2019-06-14 10:25:00,76.13,76.16,76.03,76.08,10388.0,59.0247,59.0479,58.9472,58.9859,10388.0
2019-06-14 10:30:00,76.09,76.23,76.03,76.18,15227.0,58.9937,59.1022,58.9472,59.0634,15227.0
2019-06-14 10:35:00,76.2,76.3,76.2,76.27,16002.0,59.079,59.1565,59.079,59.1332,16002.0
2019-06-14 10:40:00,76.29,76.39,76.21,76.23,12544.0,59.1487,59.2263,59.0867,59.1022,12544.0
2019-06-14 10:45:00,76.22,76.42,76.17,76.42,12930.0,59.0945,59.2495,59.0557,59.2495,12930.0
2019-06-14 10:50:00,76.45,76.48,76.33,76.42,10740.0,59.2728,59.296,59.1797,59.2495,10740.0
2019-06-14 10:55:00,76.42,76.46,76.4,76.42,17238.0,59.2495,59.2805,59.234,59.2495,17238.0
2019-06-14 11:00:00,76.42,76.44,76.34,76.4,14470.0,59.2495,59.265,59.1875,59.234,14470.0
2019-06-14 11:05:00,76.41,76.42,76.14,76.14,8554.0,59.2418,59.2495,59.0324,59.0324,8554.0
2019-06-14 11:10:00,76.11,76.22,76.1,76.15,24276.0,59.0092,59.0945,59.0014,59.0402,24276.0
2019-06-14 11:15:00,76.15,76.28,76.12,76.23,6710.0,59.0402,59.141,59.0169,59.1022,6710.0
2019-06-14 11:20:00,76.22,76.26,76.04,76.08,29273.0,59.0945,59.1255,58.9549,58.9859,29273.0
2019-06-14 11:25:00,76.09,76.12,76.0,76.12,9581.0,58.9937,59.0169,58.9239,59.0169,9581.0
2019-06-14 11:30:00,76.11,76.14,76.06,76.06,10352.0,59.0092,59.0324,58.9704,58.9704,10352.0
2019-06-14 11:35:00,76.05,76.09,76.0,76.09,11059.0,58.9627,58.9937,58.9239,58.9937,11059.0
2019-06-14 11:40:00,76.1,76.19,76.05,76.17,9778.0,59.0014,59.0712,58.9627,59.0557,9778.0
2019-06-14 11:45:00,76.15,76.25,76.09,76.2,7087.0,59.0402,59.1177,58.9937,59.079,7087.0
2019-06-14 11:50:00,76.21,76.36,76.21,76.34,7197.0,59.0867,59.203,59.0867,59.1875,7197.0
2019-06-14 11:55:00,76.34,76.38,76.28,76.33,10432.0,59.1875,59.2185,59.141,59.1797,10432.0
2019-06-14 12:00:00,76.32,76.34,76.28,76.29,6992.0,59.172,59.1875,59.141,59.1487,6992.0
2019-06-14 12:05:00,76.27,76.39,76.23,76.38,14511.0,59.1332,59.2263,59.1022,59.2185,14511.0
2019-06-14 12:10:00,76.38,76.38,76.26,76.3,4596.0,59.2185,59.2185,59.1255,59.1565,4596.0
2019-06-14 12:15:00,76.28,76.33,76.27,76.29,5977.0,59.141,59.1797,59.1332,59.1487,5977.0
2019-06-14 12:20:00,76.29,76.35,76.29,76.35,6815.0,59.1487,59.1953,59.1487,59.1953,6815.0
2019-06-14 12:25:00,76.34,76.38,76.33,76.36,8112.0,59.1875,59.2185,59.1797,59.203,8112.0
2019-06-14 12:30:00,76.35,76.42,76.34,76.4,10036.0,59.1953,59.2495,59.1875,59.234,10036.0
2019-06-14 12:35:00,76.41,76.47,76.41,76.43,9121.0,59.2418,59.2883,59.2418,59.2573,9121.0
2019-06-14 12:40:00,76.44,76.48,76.43,76.43,3812.0,59.265,59.296,59.2573,59.2573,3812.0
2019-06-14 12:45:00,76.43,76.43,76.3,76.32,6194.0,59.2573,59.2573,59.1565,59.172,6194.0
2019-06-14 12:50:00,76.34,76.37,76.29,76.37,10882.0,59.1875,59.2108,59.1487,59.2108,10882.0
2019-06-14 12:55:00,76.36,76.39,76.35,76.35,5902.0,59.203,59.2263,59.1953,59.1953,5902.0
2019-06-14 13:00:00,76.35,76.37,76.27,76.33,11919.0,59.1953,59.2108,59.1332,59.1797,11919.0
2019-06-14 13:05:00,76.33,76.39,76.3,76.36,10059.0,59.1797,59.2263,59.1565,59.203,10059.0
2019-06-14 13:10:00,76.35,76.4,76.31,76.4,11911.0,59.1953,59.234,59.1642,59.234,11911.0
2019-06-14 13:15:00,76.38,76.46,76.38,76.45,6681.0,59.2185,59.2805,59.2185,59.2728,6681.0
2019-06-14 13:20:00,76.45,76.54,76.44,76.53,10466.0,59.2728,59.3426,59.265,59.3348,10466.0
2019-06-14 13:25:00,76.52,76.52,76.46,76.48,4725.0,59.3271,59.3271,59.2805,59.296,4725.0
2019-06-14 13:30:00,76.48,76.49,76.42,76.47,7104.0,59.296,59.3038,59.2495,59.2883,7104.0
2019-06-14 13:35:00,76.45,76.54,76.45,76.46,6590.0,59.2728,59.3426,59.2728,59.2805,6590.0
2019-06-14 13:40:00,76.46,76.46,76.38,76.39,7113.0,59.2805,59.2805,59.2185,59.2263,7113.0
2019-06-14 13:45:00,76.39,76.39,76.32,76.35,4985.0,59.2263,59.2263,59.172,59.1953,4985.0
2019-06-14 13:50:00,76.36,76.41,76.35,76.4,4382.0,59.203,59.2418,59.1953,59.234,4382.0
2019-06-14 13:55:00,76.41,76.56,76.41,76.52,17434.0,59.2418,59.3581,59.2418,59.3271,17434.0
2019-06-14 14:00:00,76.52,76.59,76.47,76.56,26093.0,59.3271,59.3813,59.2883,59.3581,26093.0
2019-06-14 14:05:00,76.57,76.62,76.55,76.62,25807.0,59.3658,59.4046,59.3503,59.4046,25807.0
2019-06-14 14:10:00,76.59,76.69,76.59,76.63,13920.0,59.3813,59.4589,59.3813,59.4123,13920.0
2019-06-14 14:15:00,76.64,76.77,76.64,76.68,10516.0,59.4201,59.5209,59.4201,59.4511,10516.0
2019-06-14 14:20:00,76.69,76.69,76.61,76.64,7781.0,59.4589,59.4589,59.3968,59.4201,7781.0
2019-06-14 14:25:00,76.63,76.64,76.54,76.56,6793.0,59.4123,59.4201,59.3426,59.3581,6793.0
2019-06-14 14:30:00,76.59,76.64,76.55,76.6,13544.0,59.3813,59.4201,59.3503,59.3891,13544.0
2019-06-14 14:35:00,76.59,76.6,76.47,76.49,12441.0,59.3813,59.3891,59.2883,59.3038,12441.0
2019-06-14 14:40:00,76.49,76.49,76.37,76.39,9554.0,59.3038,59.3038,59.2108,59.2263,9554.0
2019-06-14 14:45:00,76.38,76.47,76.37,76.46,6995.0,59.2185,59.2883,59.2108,59.2805,6995.0
2019-06-14 14:50:00,76.46,76.49,76.42,76.46,8229.0,59.2805,59.3038,59.2495,59.2805,8229.0
2019-06-14 14:55:00,76.46,76.47,76.3,76.3,32901.0,59.2805,59.2883,59.1565,59.1565,32901.0
2019-06-14 15:00:00,76.29,76.39,76.27,76.36,25229.0,59.1487,59.2263,59.1332,59.203,25229.0
2019-06-14 15:05:00,76.36,76.48,76.34,76.46,41197.0,59.203,59.296,59.1875,59.2805,41197.0
2019-06-14 15:10:00,76.46,76.55,76.42,76.44,43462.0,59.2805,59.3503,59.2495,59.265,43462.0
2019-06-14 15:15:00,76.44,76.49,76.37,76.49,38198.0,59.265,59.3038,59.2108,59.3038,38198.0
2019-06-14 15:20:00,76.49,76.64,76.48,76.61,21367.0,59.3038,59.4201,59.296,59.3968,21367.0
2019-06-14 15:25:00,76.61,76.65,76.57,76.63,13691.0,59.3968,59.4278,59.3658,59.4123,13691.0
2019-06-14 15:30:00,76.63,76.71,76.56,76.69,26370.0,59.4123,59.4744,59.3581,59.4589,26370.0
2019-06-14 15:35:00,76.69,76.8,76.67,76.75,14175.0,59.4589,59.5441,59.4434,59.5054,14175.0
2019-06-14 15:40:00,76.75,76.79,76.69,76.78,25284.0,59.5054,59.5364,59.4589,59.5286,25284.0
2019-06-14 15:45:00,76.78,76.89,76.77,76.88,44398.0,59.5286,59.6139,59.5209,59.6062,44398.0
2019-06-14 15:50:00,76.88,76.9,76.82,76.9,53975.0,59.6062,59.6217,59.5596,59.6217,53975.0
2019-06-14 15:55:00,76.88,76.88,76.74,76.75,78028.0,59.6062,59.6062,59.4976,59.5054,78028.0
2019-06-17 09:30:00,76.47,76.78,76.33,76.75,34072.0,59.2883,59.5286,59.1797,59.5054,34072.0
2019-06-17 09:35:00,76.66,77.14,76.64,76.81,16080.0,59.4356,59.8077,59.4201,59.5519,16080.0
2019-06-17 09:40:00,76.85,76.97,76.78,76.87,5525.0,59.5829,59.6759,59.5286,59.5984,5525.0
2019-06-17 09:45:00,76.95,77.07,76.86,76.97,48640.0,59.6604,59.7535,59.5907,59.6759,48640.0
2019-06-17 09:50:00,77.02,77.31,77.01,77.3,12895.0,59.7147,59.9396,59.707,59.9318,12895.0
2019-06-17 09:55:00,77.29,77.46,77.25,77.33,7398.0,59.924,60.0559,59.893,59.9551,7398.0
2019-06-17 10:00:00,77.35,77.49,77.25,77.29,25213.0,59.9706,60.0791,59.893,59.924,25213.0
2019-06-17 10:05:00,77.25,77.32,77.13,77.28,17722.0,59.893,59.9473,59.8,59.9163,17722.0
2019-06-17 10:10:00,77.26,77.26,76.99,77.02,17089.0,59.9008,59.9008,59.6915,59.7147,17089.0
2019-06-17 10:15:00,77.0,77.06,76.87,76.91,8457.0,59.6992,59.7457,59.5984,59.6294,8457.0
2019-06-17 10:20:00,76.88,76.98,76.78,76.97,13429.0,59.6062,59.6837,59.5286,59.6759,13429.0
2019-06-17 10:25:00,76.98,77.16,76.95,77.09,11916.0,59.6837,59.8233,59.6604,59.769,11916.0
2019-06-17 10:30:00,77.08,77.2,77.05,77.19,10819.0,59.7612,59.8543,59.738,59.8465,10819.0
2019-06-17 10:35:00,77.16,77.26,77.14,77.16,9579.0,59.8233,59.9008,59.8077,59.8233,9579.0
2019-06-17 10:40:00,77.18,77.27,77.18,77.22,10329.0,59.8388,59.9085,59.8388,59.8698,10329.0
2019-06-17 10:45:00,77.26,77.27,77.12,77.19,12397.0,59.9008,59.9085,59.7922,59.8465,12397.0
2019-06-17 10:50:00,77.2,77.26,77.1,77.24,10568.0,59.8543,59.9008,59.7767,59.8853,10568.0
2019-06-17 10:55:00,77.25,77.25,77.07,77.07,9502.0,59.893,59.893,59.7535,59.7535,9502.0
2019-06-17 11:00:00,77.04,77.25,77.04,77.23,10940.0,59.7302,59.893,59.7302,59.8775,10940.0
2019-06-17 11:05:00,77.25,77.25,77.08,77.16,12307.0,59.893,59.893,59.7612,59.8233,12307.0
2019-06-17 11:10:00,77.16,77.19,77.07,77.16,8787.0,59.8233,59.8465,59.7535,59.8233,8787.0
2019-06-17 11:15:00,77.16,77.24,77.13,77.24,6368.0,59.8233,59.8853,59.8,59.8853,6368.0
2019-06-17 11:20:00,77.25,77.26,77.14,77.19,5743.0,59.893,59.9008,59.8077,59.8465,5743.0
2019-06-17 11:25:00,77.16,77.17,77.1,77.1,11681.0,59.8233,59.831,59.7767,59.7767,11681.0
2019-06-17 11:30:00,77.1,77.31,77.07,77.31,8827.0,59.7767,59.9396,59.7535,59.9396,8827.0
2019-06-17 11:35:00,77.33,77.48,77.31,77.39,12401.0,59.9551,60.0714,59.9396,60.0016,12401.0
2019-06-17 11:40:00,77.39,77.47,77.37,77.4,8251.0,60.0016,60.0636,59.9861,60.0093,8251.0
2019-06-17 11:45:00,77.38,77.55,77.33,77.54,15086.0,59.9938,60.1256,59.9551,60.1179,15086.0
2019-06-17 11:50:00,77.55,77.65,77.52,77.52,10873.0,60.1256,60.2032,60.1024,60.1024,10873.0
2019-06-17 11:55:00,77.51,77.63,77.48,77.61,15425.0,60.0946,60.1877,60.0714,60.1721,15425.0
2019-06-17 12:00:00,77.6,77.67,77.51,77.52,12024.0,60.1644,60.2187,60.0946,60.1024,12024.0
2019-06-17 12:05:00,77.51,77.58,77.45,77.57,8373.0,60.0946,60.1489,60.0481,60.1411,8373.0
2019-06-17 12:10:00,77.57,77.69,77.46,77.69,16508.0,60.1411,60.2342,60.0559,60.2342,16508.0
2019-06-17 12:15:00,77.65,77.66,77.44,77.48,18532.0,60.2032,60.2109,60.0403,60.0714,18532.0
2019-06-17 12:20:00,77.49,77.57,77.45,77.52,24162.0,60.0791,60.1411,60.0481,60.1024,24162.0
2019-06-17 12:25:00,77.53,77.61,77.51,77.61,12083.0,60.1101,60.1721,60.0946,60.1721,12083.0
2019-06-17 12:30:00,77.61,77.7,77.6,77.62,9134.0,60.1721,60.2419,60.1644,60.1799,9134.0
2019-06-17 12:35:00,77.62,77.64,77.57,77.61,6502.0,60.1799,60.1954,60.1411,60.1721,6502.0
2019-06-17 12:40:00,77.61,77.67,77.6,77.6,6907.0,60.1721,60.2187,60.1644,60.1644,6907.0
2019-06-17 12:45:00,77.62,77.69,77.62,77.64,5421.0,60.1799,60.2342,60.1799,60.1954,5421.0
2019-06-17 12:50:00,77.62,77.64,77.57,77.59,6416.0,60.1799,60.1954,60.1411,60.1566,6416.0
2019-06-17 12:55:00,77.6,77.64,77.52,77.55,7316.0,60.1644,60.1954,60.1024,60.1256,7316.0
2019-06-17 13:00:00,77.55,77.57,77.5,77.55,18058.0,60.1256,60.1411,60.0869,60.1256,18058.0
2019-06-17 13:05:00,77.54,77.58,77.54,77.56,3185.0,60.1179,60.1489,60.1179,60.1334,3185.0
2019-06-17 13:10:00,77.58,77.61,77.56,77.58,5307.0,60.1489,60.1721,60.1334,60.1489,5307.0
2019-06-17 13:15:00,77.56,77.62,77.55,77.57,5358.0,60.1334,60.1799,60.1256,60.1411,5358.0
2019-06-17 13:20:00,77.55,77.6,77.55,77.59,3872.0,60.1256,60.1644,60.1256,60.1566,3872.0
2019-06-17 13:25:00,77.58,77.61,77.52,77.59,8066.0,60.1489,60.1721,60.1024,60.1566,8066.0
2019-06-17 13:30:00,77.58,77.67,77.58,77.66,9489.0,60.1489,60.2187,60.1489,60.2109,9489.0
2019-06-17 13:35:00,77.66,77.7,77.64,77.68,14615.0,60.2109,60.2419,60.1954,60.2264,14615.0
2019-06-17 13:40:00,77.69,77.75,77.68,77.73,21819.0,60.2342,60.2807,60.2264,60.2652,21819.0
2019-06-17 13:45:00,77.72,77.72,77.61,77.66,11051.0,60.2574,60.2574,60.1721,60.2109,11051.0
2019-06-17 13:50:00,77.68,77.69,77.6,77.6,3378.0,60.2264,60.2342,60.1644,60.1644,3378.0
2019-06-17 13:55:00,77.58,77.61,77.5,77.51,15918.0,60.1489,60.1721,60.0869,60.0946,15918.0
2019-06-17 14:00:00,77.5,77.61,77.48,77.53,8002.0,60.0869,60.1721,60.0714,60.1101,8002.0
2019-06-17 14:05:00,77.54,77.55,77.48,77.52,7592.0,60.1179,60.1256,60.0714,60.1024,7592.0
2019-06-17 14:10:00,77.53,77.54,77.47,77.48,6126.0,60.1101,60.1179,60.0636,60.0714,6126.0
2019-06-17 14:15:00,77.47,77.49,77.34,77.43,32685.0,60.0636,60.0791,59.9628,60.0326,32685.0
2019-06-17 14:20:00,77.44,77.45,77.24,77.24,38368.0,60.0403,60.0481,59.8853,59.8853,38368.0
2019-06-17 14:25:00,77.23,77.28,77.14,77.17,13007.0,59.8775,59.9163,59.8077,59.831,13007.0
2019-06-17 14:30:00,77.19,77.23,77.15,77.2,8825.0,59.8465,59.8775,59.8155,59.8543,8825.0
2019-06-17 14:35:00,77.2,77.31,77.18,77.27,10913.0,59.8543,59.9396,59.8388,59.9085,10913.0
2019-06-17 14:40:00,77.26,77.26,77.13,77.23,7353.0,59.9008,59.9008,59.8,59.8775,7353.0
2019-06-17 14:45:00,77.23,77.23,77.09,77.12,12946.0,59.8775,59.8775,59.769,59.7922,12946.0
2019-06-17 14:50:00,77.12,77.27,77.09,77.24,8665.0,59.7922,59.9085,59.769,59.8853,8665.0
2019-06-17 14:55:00,77.27,77.29,77.21,77.29,9024.0,59.9085,59.924,59.862,59.924,9024.0
2019-06-17 15:00:00,77.29,77.34,77.25,77.34,7841.0,59.924,59.9628,59.893,59.9628,7841.0
2019-06-17 15:05:00,77.33,77.37,77.29,77.31,18899.0,59.9551,59.9861,59.924,59.9396,18899.0
2019-06-17 15:10:00,77.31,77.38,77.29,77.33,18527.0,59.9396,59.9938,59.924,59.9551,18527.0
2019-06-17 15:15:00,77.33,77.37,77.27,77.31,14933.0,59.9551,59.9861,59.9085,59.9396,14933.0
2019-06-17 15:20:00,77.32,77.39,77.31,77.32,24810.0,59.9473,60.0016,59.9396,59.9473,24810.0
2019-06-17 15:25:00,77.31,77.33,77.27,77.31,14782.0,59.9396,59.9551,59.9085,59.9396,14782.0
2019-06-17 15:30:00,77.28,77.31,77.14,77.15,25668.0,59.9163,59.9396,59.8077,59.8155,25668.0
2019-06-17 15:35:00,77.15,77.32,77.14,77.24,21504.0,59.8155,59.9473,59.8077,59.8853,21504.0
2019-06-17 15:40:00,77.24,77.26,77.14,77.16,26969.0,59.8853,59.9008,59.8077,59.8233,26969.0
2019-06-17 15:45:00,77.16,77.18,77.04,77.05,26423.0,59.8233,59.8388,59.7302,59.738,26423.0
2019-06-17 15:50:00,77.05,77.05,76.93,76.93,67105.0,59.738,59.738,59.6449,59.6449,67105.0
2019-06-17 15:55:00,76.94,77.03,76.83,76.94,177536.0,59.6527,59.7225,59.5674,59.6527,177536.0
2019-06-18 09:30:00,77.6,78.15,77.6,77.85,99817.0,60.1644,60.5908,60.1644,60.3582,99817.0
2019-06-18 09:35:00,77.83,78.17,77.7,78.12,20563.0,60.3427,60.6063,60.2419,60.5676,20563.0
2019-06-18 09:40:00,78.12,78.6,78.12,78.6,43883.0,60.5676,60.9397,60.5676,60.9397,43883.0
2019-06-18 09:45:00,78.6,78.75,78.42,78.7,18321.0,60.9397,61.056,60.8002,61.0172,18321.0
2019-06-18 09:50:00,78.74,78.87,78.61,78.84,29911.0,61.0483,61.149,60.9475,61.1258,29911.0
2019-06-18 09:55:00,78.76,78.81,78.59,78.64,21361.0,61.0638,61.1025,60.932,60.9707,21361.0
2019-06-18 10:00:00,78.64,78.64,78.3,78.58,34367.0,60.9707,60.9707,60.7071,60.9242,34367.0
2019-06-18 10:05:00,78.6,78.65,77.94,77.95,27431.0,60.9397,60.9785,60.428,60.4358,27431.0
2019-06-18 10:10:00,77.96,78.02,77.86,77.86,19349.0,60.4435,60.49,60.366,60.366,19349.0
2019-06-18 10:15:00,77.87,77.89,77.72,77.81,16490.0,60.3737,60.3892,60.2574,60.3272,16490.0
2019-06-18 10:20:00,77.79,77.84,77.45,77.6,33596.0,60.3117,60.3505,60.0481,60.1644,33596.0
2019-06-18 10:25:00,77.61,78.02,77.57,78.01,11845.0,60.1721,60.49,60.1411,60.4823,11845.0
2019-06-18 10:30:00,78.05,78.25,78.05,78.15,12747.0,60.5133,60.6683,60.5133,60.5908,12747.0
2019-06-18 10:35:00,78.18,78.22,77.9,78.0,23550.0,60.6141,60.6451,60.397,60.4745,23550.0
2019-06-18 10:40:00,77.99,78.11,77.92,78.02,11278.0,60.4668,60.5598,60.4125,60.49,11278.0
2019-06-18 10:45:00,77.94,78.23,77.91,78.19,10427.0,60.428,60.6528,60.4047,60.6218,10427.0
2019-06-18 10:50:00,78.2,78.21,77.95,78.13,10838.0,60.6296,60.6373,60.4358,60.5753,10838.0
2019-06-18 10:55:00,78.14,78.25,78.11,78.2,23980.0,60.5831,60.6683,60.5598,60.6296,23980.0
2019-06-18 11:00:00,78.2,78.32,78.11,78.18,10633.0,60.6296,60.7226,60.5598,60.6141,10633.0
2019-06-18 11:05:00,78.15,78.22,78.0,78.08,13562.0,60.5908,60.6451,60.4745,60.5365,13562.0
2019-06-18 11:10:00,78.08,78.1,77.88,77.92,8637.0,60.5365,60.5521,60.3815,60.4125,8637.0
2019-06-18 11:15:00,77.9,77.94,77.79,77.92,15820.0,60.397,60.428,60.3117,60.4125,15820.0
2019-06-18 11:20:00,77.87,77.92,77.66,77.67,21824.0,60.3737,60.4125,60.2109,60.2187,21824.0
2019-06-18 11:25:00,77.68,77.84,77.68,77.8,9257.0,60.2264,60.3505,60.2264,60.3195,9257.0
2019-06-18 11:30:00,77.81,77.91,77.76,77.83,13999.0,60.3272,60.4047,60.2884,60.3427,13999.0
2019-06-18 11:35:00,77.84,77.88,77.76,77.88,6959.0,60.3505,60.3815,60.2884,60.3815,6959.0
2019-06-18 11:40:00,77.88,77.96,77.87,77.94,75839.0,60.3815,60.4435,60.3737,60.428,75839.0
2019-06-18 11:45:00,77.94,77.96,77.73,77.77,64320.0,60.428,60.4435,60.2652,60.2962,64320.0
2019-06-18 11:50:00,77.8,77.87,77.65,77.87,32994.0,60.3195,60.3737,60.2032,60.3737,32994.0
2019-06-18 11:55:00,77.85,77.91,77.77,77.86,24220.0,60.3582,60.4047,60.2962,60.366,24220.0
2019-06-18 12:00:00,77.9,77.95,77.85,77.92,42852.0,60.397,60.4358,60.3582,60.4125,42852.0
2019-06-18 12:05:00,77.93,77.95,77.88,77.94,25722.0,60.4202,60.4358,60.3815,60.428,25722.0
2019-06-18 12:10:00,77.94,77.95,77.75,77.77,34541.0,60.428,60.4358,60.2807,60.2962,34541.0
2019-06-18 12:15:00,77.78,77.88,77.62,77.74,33747.0,60.304,60.3815,60.1799,60.2729,33747.0
2019-06-18 12:20:00,77.71,77.9,77.71,77.9,40045.0,60.2497,60.397,60.2497,60.397,40045.0
2019-06-18 12:25:00,77.91,78.11,77.86,77.98,32850.0,60.4047,60.5598,60.366,60.459,32850.0
2019-06-18 12:30:00,77.93,78.02,77.91,77.97,21087.0,60.4202,60.49,60.4047,60.4513,21087.0
2019-06-18 12:35:00,77.96,78.12,77.91,78.07,24993.0,60.4435,60.5676,60.4047,60.5288,24993.0
2019-06-18 12:40:00,77.98,78.08,77.97,78.05,18628.0,60.459,60.5365,60.4513,60.5133,18628.0
2019-06-18 12:45:00,78.03,78.21,78.01,78.2,26280.0,60.4978,60.6373,60.4823,60.6296,26280.0
2019-06-18 12:50:00,78.19,78.21,78.03,78.08,24684.0,60.6218,60.6373,60.4978,60.5365,24684.0
2019-06-18 12:55:00,78.11,78.16,78.04,78.1,21539.0,60.5598,60.5986,60.5055,60.5521,21539.0
2019-06-18 13:00:00,78.1,78.1,77.96,78.04,29928.0,60.5521,60.5521,60.4435,60.5055,29928.0
2019-06-18 13:05:00,77.88,78.0,77.88,77.95,15145.0,60.3815,60.4745,60.3815,60.4358,15145.0
2019-06-18 13:10:00,77.94,78.19,77.94,78.12,30596.0,60.428,60.6218,60.428,60.5676,30596.0
2019-06-18 13:15:00,78.12,78.13,77.96,77.97,28555.0,60.5676,60.5753,60.4435,60.4513,28555.0
2019-06-18 13:20:00,77.98,78.02,77.94,77.99,11263.0,60.459,60.49,60.428,60.4668,11263.0
2019-06-18 13:25:00,77.98,78.0,77.93,77.94,8506.0,60.459,60.4745,60.4202,60.428,8506.0
2019-06-18 13:30:00,77.93,78.0,77.93,77.98,10276.0,60.4202,60.4745,60.4202,60.459,10276.0
2019-06-18 13:35:00,77.94,78.0,77.9,77.96,13735.0,60.428,60.4745,60.397,60.4435,13735.0
2019-06-18 13:40:00,77.95,77.99,77.85,77.98,11082.0,60.4358,60.4668,60.3582,60.459,11082.0
2019-06-18 13:45:00,77.99,78.02,77.95,77.98,11472.0,60.4668,60.49,60.4358,60.459,11472.0
2019-06-18 13:50:00,77.97,78.06,77.95,78.01,13778.0,60.4513,60.521,60.4358,60.4823,13778.0
2019-06-18 13:55:00,78.02,78.09,78.0,78.09,10763.0,60.49,60.5443,60.4745,60.5443,10763.0
2019-06-18 14:00:00,78.09,78.13,78.0,78.0,11046.0,60.5443,60.5753,60.4745,60.4745,11046.0
2019-06-18 14:05:00,77.98,78.08,77.94,78.06,11023.0,60.459,60.5365,60.428,60.521,11023.0
2019-06-18 14:10:00,78.05,78.05,77.94,78.0,17604.0,60.5133,60.5133,60.428,60.4745,17604.0
2019-06-18 14:15:00,78.01,78.11,77.99,78.08,15988.0,60.4823,60.5598,60.4668,60.5365,15988.0
2019-06-18 14:20:00,78.07,78.1,78.05,78.08,11442.0,60.5288,60.5521,60.5133,60.5365,11442.0
2019-06-18 14:25:00,78.08,78.14,78.05,78.1,15859.0,60.5365,60.5831,60.5133,60.5521,15859.0
2019-06-18 14:30:00,78.09,78.18,78.09,78.13,14819.0,60.5443,60.6141,60.5443,60.5753,14819.0
2019-06-18 14:35:00,78.14,78.14,78.02,78.02,10141.0,60.5831,60.5831,60.49,60.49,10141.0
2019-06-18 14:40:00,78.02,78.04,77.94,77.98,12404.0,60.49,60.5055,60.428,60.459,12404.0
2019-06-18 14:45:00,77.97,78.02,77.88,77.89,17371.0,60.4513,60.49,60.3815,60.3892,17371.0
2019-06-18 14:50:00,77.9,77.94,77.82,77.89,20882.0,60.397,60.428,60.335,60.3892,20882.0
2019-06-18 14:55:00,77.9,77.97,77.79,77.8,51050.0,60.397,60.4513,60.3117,60.3195,51050.0
2019-06-18 15:00:00,77.8,77.99,77.77,77.99,25747.0,60.3195,60.4668,60.2962,60.4668,25747.0
2019-06-18 15:05:00,77.99,78.04,77.91,77.96,42016.0,60.4668,60.5055,60.4047,60.4435,42016.0
2019-06-18 15:10:00,77.95,78.02,77.83,77.87,40759.0,60.4358,60.49,60.3427,60.3737,40759.0
2019-06-18 15:15:00,77.86,77.93,77.81,77.88,25106.0,60.366,60.4202,60.3272,60.3815,25106.0
2019-06-18 15:20:00,77.88,77.96,77.86,77.89,17183.0,60.3815,60.4435,60.366,60.3892,17183.0
2019-06-18 15:25:00,77.87,77.96,77.84,77.92,22388.0,60.3737,60.4435,60.3505,60.4125,22388.0
2019-06-18 15:30:00,77.91,77.93,77.73,77.77,31134.0,60.4047,60.4202,60.2652,60.2962,31134.0
2019-06-18 15:35:00,77.77,77.85,77.72,77.73,29951.0,60.2962,60.3582,60.2574,60.2652,29951.0
2019-06-18 15:40:00,77.72,77.72,77.62,77.7,35421.0,60.2574,60.2574,60.1799,60.2419,35421.0
2019-06-18 15:45:00,77.71,77.78,77.67,77.76,46849.0,60.2497,60.304,60.2187,60.2884,46849.0
2019-06-18 15:50:00,77.76,77.81,77.65,77.67,67371.0,60.2884,60.3272,60.2032,60.2187,67371.0
2019-06-18 15:55:00,77.65,77.82,77.61,77.78,103130.0,60.2032,60.335,60.1721,60.304,103130.0
2019-06-19 09:30:00,77.91,78.15,77.73,77.88,65400.0,60.4047,60.5908,60.2652,60.3815,65400.0
2019-06-19 09:35:00,77.75,77.76,77.47,77.53,21287.0,60.2807,60.2884,60.0636,60.1101,21287.0
2019-06-19 09:40:00,77.51,77.86,77.51,77.83,11075.0,60.0946,60.366,60.0946,60.3427,11075.0
2019-06-19 09:45:00,77.79,77.8,77.66,77.67,5905.0,60.3117,60.3195,60.2109,60.2187,5905.0
2019-06-19 09:50:00,77.67,77.92,77.6,77.85,13015.0,60.2187,60.4125,60.1644,60.3582,13015.0
2019-06-19 09:55:00,77.88,77.96,77.78,77.9,21300.0,60.3815,60.4435,60.304,60.397,21300.0
2019-06-19 10:00:00,77.9,77.94,77.76,77.8,12485.0,60.397,60.428,60.2884,60.3195,12485.0
2019-06-19 10:05:00,77.8,77.9,77.76,77.85,8087.0,60.3195,60.397,60.2884,60.3582,8087.0
2019-06-19 10:10:00,77.89,77.95,77.82,77.93,22624.0,60.3892,60.4358,60.335,60.4202,22624.0
2019-06-19 10:15:00,77.92,77.95,77.63,77.63,32895.0,60.4125,60.4358,60.1877,60.1877,32895.0
2019-06-19 10:20:00,77.61,77.68,77.47,77.51,13928.0,60.1721,60.2264,60.0636,60.0946,13928.0
2019-06-19 10:25:00,77.53,77.64,77.48,77.64,13445.0,60.1101,60.1954,60.0714,60.1954,13445.0
2019-06-19 10:30:00,77.66,78.44,77.64,78.25,105084.0,60.2109,60.8157,60.1954,60.6683,105084.0
2019-06-19 10:35:00,78.24,78.44,78.09,78.44,17520.0,60.6606,60.8157,60.5443,60.8157,17520.0
2019-06-19 10:40:00,78.41,78.52,78.38,78.48,16177.0,60.7924,60.8777,60.7691,60.8467,16177.0
2019-06-19 10:45:00,78.49,78.61,78.46,78.49,25105.0,60.8544,60.9475,60.8312,60.8544,25105.0
2019-06-19 10:50:00,78.49,78.52,78.42,78.48,9817.0,60.8544,60.8777,60.8002,60.8467,9817.0
2019-06-19 10:55:00,78.47,78.5,78.3,78.38,9369.0,60.8389,60.8622,60.7071,60.7691,9369.0
2019-06-19 11:00:00,78.39,78.44,78.26,78.37,9650.0,60.7769,60.8157,60.6761,60.7614,9650.0
2019-06-19 11:05:00,78.29,78.29,78.19,78.21,8488.0,60.6994,60.6994,60.6218,60.6373,8488.0
2019-06-19 11:10:00,78.21,78.55,78.21,78.52,23861.0,60.6373,60.9009,60.6373,60.8777,23861.0
2019-06-19 11:15:00,78.55,78.64,78.52,78.54,22616.0,60.9009,60.9707,60.8777,60.8932,22616.0
2019-06-19 11:20:00,78.55,78.64,78.3,78.35,12256.0,60.9009,60.9707,60.7071,60.7459,12256.0
2019-06-19 11:25:00,78.34,78.49,78.26,78.49,14532.0,60.7381,60.8544,60.6761,60.8544,14532.0
2019-06-19 11:30:00,78.48,78.57,78.48,78.55,7816.0,60.8467,60.9164,60.8467,60.9009,7816.0
2019-06-19 11:35:00,78.56,78.64,78.48,78.61,10390.0,60.9087,60.9707,60.8467,60.9475,10390.0
2019-06-19 11:40:00,78.57,78.68,78.52,78.67,7198.0,60.9164,61.0017,60.8777,60.994,7198.0
2019-06-19 11:45:00,78.67,78.7,78.55,78.65,14386.0,60.994,61.0172,60.9009,60.9785,14386.0
2019-06-19 11:50:00,78.63,78.73,78.58,78.64,15255.0,60.963,61.0405,60.9242,60.9707,15255.0
2019-06-19 11:55:00,78.64,78.74,78.61,78.69,10340.0,60.9707,61.0483,60.9475,61.0095,10340.0
2019-06-19 12:00:00,78.69,78.75,78.67,78.7,8490.0,61.0095,61.056,60.994,61.0172,8490.0
2019-06-19 12:05:00,78.73,78.77,78.61,78.61,14620.0,61.0405,61.0715,60.9475,60.9475,14620.0
2019-06-19 12:10:00,78.6,78.61,78.55,78.55,6693.0,60.9397,60.9475,60.9009,60.9009,6693.0
2019-06-19 12:15:00,78.55,78.59,78.48,78.48,6792.0,60.9009,60.932,60.8467,60.8467,6792.0
2019-06-19 12:20:00,78.45,78.47,78.35,78.47,15212.0,60.8234,60.8389,60.7459,60.8389,15212.0
2019-06-19 12:25:00,78.44,78.6,78.41,78.44,10157.0,60.8157,60.9397,60.7924,60.8157,10157.0
2019-06-19 12:30:00,78.45,78.45,78.38,78.4,3217.0,60.8234,60.8234,60.7691,60.7846,3217.0
2019-06-19 12:35:00,78.37,78.5,78.32,78.49,4996.0,60.7614,60.8622,60.7226,60.8544,4996.0
2019-06-19 12:40:00,78.49,78.51,78.44,78.49,4679.0,60.8544,60.8699,60.8157,60.8544,4679.0
2019-06-19 12:45:00,78.49,78.53,78.45,78.53,7920.0,60.8544,60.8854,60.8234,60.8854,7920.0
2019-06-19 12:50:00,78.51,78.54,78.42,78.45,5948.0,60.8699,60.8932,60.8002,60.8234,5948.0
2019-06-19 12:55:00,78.45,78.53,78.42,78.53,4455.0,60.8234,60.8854,60.8002,60.8854,4455.0
2019-06-19 13:00:00,78.51,78.7,78.5,78.51,13990.0,60.8699,61.0172,60.8622,60.8699,13990.0
2019-06-19 13:05:00,78.5,78.51,78.47,78.47,4594.0,60.8622,60.8699,60.8389,60.8389,4594.0
2019-06-19 13:10:00,78.49,78.52,78.47,78.48,8214.0,60.8544,60.8777,60.8389,60.8467,8214.0
2019-06-19 13:15:00,78.48,78.57,78.47,78.57,4849.0,60.8467,60.9164,60.8389,60.9164,4849.0
2019-06-19 13:20:00,78.58,78.62,78.52,78.62,6589.0,60.9242,60.9552,60.8777,60.9552,6589.0
2019-06-19 13:25:00,78.63,78.63,78.54,78.54,5991.0,60.963,60.963,60.8932,60.8932,5991.0
2019-06-19 13:30:00,78.56,78.73,78.54,78.73,11056.0,60.9087,61.0405,60.8932,61.0405,11056.0
2019-06-19 13:35:00,78.74,78.85,78.73,78.84,21756.0,61.0483,61.1335,61.0405,61.1258,21756.0
2019-06-19 13:40:00,78.81,78.82,78.61,78.66,8199.0,61.1025,61.1103,60.9475,60.9862,8199.0
2019-06-19 13:45:00,78.67,78.69,78.59,78.61,11290.0,60.994,61.0095,60.932,60.9475,11290.0
2019-06-19 13:50:00,78.6,78.71,78.6,78.65,6192.0,60.9397,61.025,60.9397,60.9785,6192.0
2019-06-19 13:55:00,78.65,78.73,78.64,78.69,13084.0,60.9785,61.0405,60.9707,61.0095,13084.0
2019-06-19 14:00:00,78.7,79.1,78.55,79.04,88388.0,61.0172,61.3274,60.9009,61.2808,88388.0
2019-06-19 14:05:00,79.05,79.06,78.59,78.63,21451.0,61.2886,61.2964,60.932,60.963,21451.0
2019-06-19 14:10:00,78.63,78.9,78.6,78.75,24982.0,60.963,61.1723,60.9397,61.056,24982.0
2019-06-19 14:15:00,78.76,78.8,78.52,78.52,13426.0,61.0638,61.0948,60.8777,60.8777,13426.0
2019-06-19 14:20:00,78.53,78.53,78.31,78.34,14441.0,60.8854,60.8854,60.7149,60.7381,14441.0
2019-06-19 14:25:00,78.34,78.41,78.28,78.28,11874.0,60.7381,60.7924,60.6916,60.6916,11874.0
2019-06-19 14:30:00,78.31,78.68,78.3,78.54,10543.0,60.7149,61.0017,60.7071,60.8932,10543.0
2019-06-19 14:35:00,78.54,78.59,78.4,78.42,11059.0,60.8932,60.932,60.7846,60.8002,11059.0
2019-06-19 14:40:00,78.39,78.6,78.35,78.57,14546.0,60.7769,60.9397,60.7459,60.9164,14546.0
2019-06-19 14:45:00,78.54,78.57,78.42,78.45,7241.0,60.8932,60.9164,60.8002,60.8234,7241.0
2019-06-19 14:50:00,78.48,78.63,78.46,78.56,7155.0,60.8467,60.963,60.8312,60.9087,7155.0
2019-06-19 14:55:00,78.56,78.72,78.55,78.7,11372.0,60.9087,61.0327,60.9009,61.0172,11372.0
2019-06-19 15:00:00,78.7,78.7,78.57,78.61,14471.0,61.0172,61.0172,60.9164,60.9475,14471.0
2019-06-19 15:05:00,78.65,78.66,78.46,78.6,11205.0,60.9785,60.9862,60.8312,60.9397,11205.0
2019-06-19 15:10:00,78.6,78.68,78.54,78.66,12675.0,60.9397,61.0017,60.8932,60.9862,12675.0
2019-06-19 15:15:00,78.65,78.7,78.54,78.59,11900.0,60.9785,61.0172,60.8932,60.932,11900.0
2019-06-19 15:20:00,78.58,78.64,78.51,78.59,21828.0,60.9242,60.9707,60.8699,60.932,21828.0
2019-06-19 15:25:00,78.58,78.61,78.47,78.48,15610.0,60.9242,60.9475,60.8389,60.8467,15610.0
2019-06-19 15:30:00,78.46,78.54,78.32,78.39,21581.0,60.8312,60.8932,60.7226,60.7769,21581.0
2019-06-19 15:35:00,78.36,78.38,78.27,78.27,22823.0,60.7536,60.7691,60.6839,60.6839,22823.0
2019-06-19 15:40:00,78.29,78.38,78.17,78.17,42112.0,60.6994,60.7691,60.6063,60.6063,42112.0
2019-06-19 15:45:00,78.15,78.27,78.15,78.16,36481.0,60.5908,60.6839,60.5908,60.5986,36481.0
2019-06-19 15:50:00,78.16,78.2,78.0,78.01,64336.0,60.5986,60.6296,60.4745,60.4823,64336.0
2019-06-19 15:55:00,78.0,78.26,77.99,78.12,136327.0,60.4745,60.6761,60.4668,60.5676,136327.0
2019-06-20 09:30:00,79.43,80.34,79.43,79.7,96802.0,61.5832,62.2888,61.5832,61.7926,96802.0
2019-06-20 09:35:00,79.82,80.33,79.58,80.3,60755.0,61.8856,62.281,61.6995,62.2577,60755.0
2019-06-20 09:40:00,80.31,80.65,79.94,80.09,41884.0,62.2655,62.5291,61.9786,62.0949,41884.0
2019-06-20 09:45:00,80.11,80.3,79.81,79.94,39465.0,62.1104,62.2577,61.8778,61.9786,39465.0
2019-06-20 09:50:00,79.94,80.14,79.83,79.97,49972.0,61.9786,62.1337,61.8933,62.0019,49972.0
2019-06-20 09:55:00,79.95,80.2,79.85,79.95,26989.0,61.9864,62.1802,61.9089,61.9864,26989.0
2019-06-20 10:00:00,79.94,80.22,79.91,79.95,31183.0,61.9786,62.1957,61.9554,61.9864,31183.0
2019-06-20 10:05:00,80.0,80.02,79.82,79.93,23685.0,62.0251,62.0407,61.8856,61.9709,23685.0
2019-06-20 10:10:00,79.93,80.0,79.56,79.59,24354.0,61.9709,62.0251,61.684,61.7073,24354.0
2019-06-20 10:15:00,79.6,79.71,79.51,79.51,29906.0,61.715,61.8003,61.6452,61.6452,29906.0
2019-06-20 10:20:00,79.54,79.59,79.33,79.49,31912.0,61.6685,61.7073,61.5057,61.6297,31912.0
2019-06-20 10:25:00,79.49,79.86,79.48,79.76,17359.0,61.6297,61.9166,61.622,61.8391,17359.0
2019-06-20 10:30:00,79.79,79.85,79.63,79.85,13178.0,61.8623,61.9089,61.7383,61.9089,13178.0
2019-06-20 10:35:00,79.9,80.03,79.81,79.87,28279.0,61.9476,62.0484,61.8778,61.9244,28279.0
2019-06-20 10:40:00,79.9,79.9,79.66,79.7,23572.0,61.9476,61.9476,61.7615,61.7926,23572.0
2019-06-20 10:45:00,79.67,79.9,79.61,79.9,16069.0,61.7693,61.9476,61.7228,61.9476,16069.0
2019-06-20 10:50:00,79.91,79.96,79.67,79.86,12983.0,61.9554,61.9941,61.7693,61.9166,12983.0
2019-06-20 10:55:00,79.84,79.86,79.58,79.58,9583.0,61.9011,61.9166,61.6995,61.6995,9583.0
2019-06-20 11:00:00,79.59,79.82,79.58,79.72,18346.0,61.7073,61.8856,61.6995,61.8081,18346.0
2019-06-20 11:05:00,79.72,79.72,79.56,79.63,18072.0,61.8081,61.8081,61.684,61.7383,18072.0
2019-06-20 11:10:00,79.66,79.66,79.55,79.62,11509.0,61.7615,61.7615,61.6763,61.7305,11509.0
2019-06-20 11:15:00,79.63,79.63,79.47,79.48,28891.0,61.7383,61.7383,61.6142,61.622,28891.0
2019-06-20 11:20:00,79.5,79.64,79.43,79.63,16102.0,61.6375,61.746,61.5832,61.7383,16102.0
2019-06-20 11:25:00,79.66,79.68,79.55,79.55,17294.0,61.7615,61.777,61.6763,61.6763,17294.0
2019-06-20 11:30:00,79.54,79.71,79.54,79.69,11980.0,61.6685,61.8003,61.6685,61.7848,11980.0
2019-06-20 11:35:00,79.7,79.75,79.63,79.68,12975.0,61.7926,61.8313,61.7383,61.777,12975.0
2019-06-20 11:40:00,79.69,79.75,79.64,79.74,9425.0,61.7848,61.8313,61.746,61.8236,9425.0
2019-06-20 11:45:00,79.72,79.82,79.7,79.82,13088.0,61.8081,61.8856,61.7926,61.8856,13088.0
2019-06-20 11:50:00,79.81,79.93,79.8,79.89,26287.0,61.8778,61.9709,61.8701,61.9399,26287.0
2019-06-20 11:55:00,79.89,79.93,79.76,79.79,17624.0,61.9399,61.9709,61.8391,61.8623,17624.0
2019-06-20 12:00:00,79.79,79.8,79.65,79.7,13001.0,61.8623,61.8701,61.7538,61.7926,13001.0
2019-06-20 12:05:00,79.72,79.76,79.55,79.61,14700.0,61.8081,61.8391,61.6763,61.7228,14700.0
2019-06-20 12:10:00,79.57,79.57,79.34,79.37,13968.0,61.6918,61.6918,61.5134,61.5367,13968.0
2019-06-20 12:15:00,79.36,79.41,79.32,79.37,10061.0,61.5289,61.5677,61.4979,61.5367,10061.0
2019-06-20 12:20:00,79.37,79.43,79.35,79.4,15610.0,61.5367,61.5832,61.5212,61.56,15610.0
2019-06-20 12:25:00,79.39,79.5,79.31,79.33,18142.0,61.5522,61.6375,61.4902,61.5057,18142.0
2019-06-20 12:30:00,79.33,79.43,79.33,79.33,10460.0,61.5057,61.5832,61.5057,61.5057,10460.0
2019-06-20 12:35:00,79.32,79.43,79.31,79.34,7180.0,61.4979,61.5832,61.4902,61.5134,7180.0
2019-06-20 12:40:00,79.33,79.45,79.32,79.41,7246.0,61.5057,61.5987,61.4979,61.5677,7246.0
2019-06-20 12:45:00,79.4,79.54,79.39,79.39,8724.0,61.56,61.6685,61.5522,61.5522,8724.0
2019-06-20 12:50:00,79.42,79.48,79.4,79.46,10896.0,61.5755,61.622,61.56,61.6065,10896.0
2019-06-20 12:55:00,79.45,79.65,79.43,79.6,13193.0,61.5987,61.7538,61.5832,61.715,13193.0
2019-06-20 13:00:00,79.61,79.71,79.59,79.68,13320.0,61.7228,61.8003,61.7073,61.777,13320.0
2019-06-20 13:05:00,79.69,79.8,79.64,79.74,11434.0,61.7848,61.8701,61.746,61.8236,11434.0
2019-06-20 13:10:00,79.72,79.81,79.64,79.76,9878.0,61.8081,61.8778,61.746,61.8391,9878.0
2019-06-20 13:15:00,79.79,79.79,79.65,79.71,11049.0,61.8623,61.8623,61.7538,61.8003,11049.0
2019-06-20 13:20:00,79.72,79.78,79.68,79.74,5525.0,61.8081,61.8546,61.777,61.8236,5525.0
2019-06-20 13:25:00,79.75,79.89,79.75,79.86,12188.0,61.8313,61.9399,61.8313,61.9166,12188.0
2019-06-20 13:30:00,79.84,79.94,79.84,79.92,7761.0,61.9011,61.9786,61.9011,61.9631,7761.0
2019-06-20 13:35:00,79.9,79.9,79.73,79.81,10032.0,61.9476,61.9476,61.8158,61.8778,10032.0
2019-06-20 13:40:00,79.79,79.86,79.76,79.84,9499.0,61.8623,61.9166,61.8391,61.9011,9499.0
2019-06-20 13:45:00,79.84,79.84,79.66,79.68,8770.0,61.9011,61.9011,61.7615,61.777,8770.0
2019-06-20 13:50:00,79.68,79.74,79.48,79.55,14649.0,61.777,61.8236,61.622,61.6763,14649.0
2019-06-20 13:55:00,79.56,79.67,79.49,79.63,13352.0,61.684,61.7693,61.6297,61.7383,13352.0
2019-06-20 14:00:00,79.61,79.81,79.58,79.76,14402.0,61.7228,61.8778,61.6995,61.8391,14402.0
2019-06-20 14:05:00,79.78,79.87,79.72,79.84,18601.0,61.8546,61.9244,61.8081,61.9011,18601.0
2019-06-20 14:10:00,79.83,79.88,79.8,79.88,10243.0,61.8933,61.9321,61.8701,61.9321,10243.0
2019-06-20 14:15:00,79.86,79.89,79.73,79.82,13489.0,61.9166,61.9399,61.8158,61.8856,13489.0
2019-06-20 14:20:00,79.82,79.93,79.69,79.9,17213.0,61.8856,61.9709,61.7848,61.9476,17213.0
2019-06-20 14:25:00,79.91,79.94,79.83,79.86,24084.0,61.9554,61.9786,61.8933,61.9166,24084.0
2019-06-20 14:30:00,79.88,79.9,79.84,79.86,12972.0,61.9321,61.9476,61.9011,61.9166,12972.0
2019-06-20 14:35:00,79.88,79.9,79.76,79.8,11080.0,61.9321,61.9476,61.8391,61.8701,11080.0
2019-06-20 14:40:00,79.81,79.82,79.72,79.73,13438.0,61.8778,61.8856,61.8081,61.8158,13438.0
2019-06-20 14:45:00,79.75,79.77,79.65,79.7,14474.0,61.8313,61.8468,61.7538,61.7926,14474.0
2019-06-20 14:50:00,79.69,79.77,79.6,79.77,16925.0,61.7848,61.8468,61.715,61.8468,16925.0
2019-06-20 14:55:00,79.77,79.98,79.72,79.94,22374.0,61.8468,62.0096,61.8081,61.9786,22374.0
2019-06-20 15:00:00,79.96,80.02,79.88,80.01,19303.0,61.9941,62.0407,61.9321,62.0329,19303.0
2019-06-20 15:05:00,80.01,80.02,79.87,79.92,50015.0,62.0329,62.0407,61.9244,61.9631,50015.0
2019-06-20 15:10:00,79.92,80.03,79.9,79.93,28718.0,61.9631,62.0484,61.9476,61.9709,28718.0
2019-06-20 15:15:00,79.95,80.01,79.92,80.0,39558.0,61.9864,62.0329,61.9631,62.0251,39558.0
2019-06-20 15:20:00,80.04,80.04,79.89,79.96,45552.0,62.0562,62.0562,61.9399,61.9941,45552.0
2019-06-20 15:25:00,79.98,80.02,79.84,79.98,41523.0,62.0096,62.0407,61.9011,62.0096,41523.0
2019-06-20 15:30:00,79.97,80.17,79.94,80.16,50827.0,62.0019,62.157,61.9786,62.1492,50827.0
2019-06-20 15:35:00,80.16,80.2,80.07,80.19,45256.0,62.1492,62.1802,62.0794,62.1725,45256.0
2019-06-20 15:40:00,80.19,80.19,80.01,80.02,46541.0,62.1725,62.1725,62.0329,62.0407,46541.0
2019-06-20 15:45:00,80.01,80.08,79.91,79.93,53705.0,62.0329,62.0872,61.9554,61.9709,53705.0
2019-06-20 15:50:00,79.93,79.97,79.85,79.92,62083.0,61.9709,62.0019,61.9089,61.9631,62083.0
2019-06-20 15:55:00,79.92,79.98,79.73,79.76,207473.0,61.9631,62.0096,61.8158,61.8391,207473.0
2019-06-21 09:30:00,80.47,80.88,80.19,80.67,677741.0,62.3895,62.7074,62.1725,62.5446,677741.0
2019-06-21 09:35:00,80.69,80.85,80.47,80.48,53223.0,62.5601,62.6842,62.3895,62.3973,53223.0
2019-06-21 09:40:00,80.45,81.0,80.45,80.66,40364.0,62.374,62.8005,62.374,62.5369,40364.0
2019-06-21 09:45:00,80.7,80.72,80.36,80.61,62342.0,62.5679,62.5834,62.3043,62.4981,62342.0
2019-06-21 09:50:00,80.56,80.63,80.46,80.56,17059.0,62.4593,62.5136,62.3818,62.4593,17059.0
2019-06-21 09:55:00,80.55,80.68,80.37,80.42,34749.0,62.4516,62.5524,62.312,62.3508,34749.0
2019-06-21 10:00:00,80.46,80.52,80.26,80.4,41668.0,62.3818,62.4283,62.2267,62.3353,41668.0
2019-06-21 10:05:00,80.43,80.43,80.17,80.3,84583.0,62.3585,62.3585,62.157,62.2577,84583.0
2019-06-21 10:10:00,80.33,80.38,80.16,80.24,27587.0,62.281,62.3198,62.1492,62.2112,27587.0
2019-06-21 10:15:00,80.28,80.33,80.19,80.25,52033.0,62.2422,62.281,62.1725,62.219,52033.0
2019-06-21 10:20:00,80.25,80.47,80.2,80.47,53165.0,62.219,62.3895,62.1802,62.3895,53165.0
2019-06-21 10:25:00,80.46,80.56,80.29,80.52,45226.0,62.3818,62.4593,62.25,62.4283,45226.0
2019-06-21 10:30:00,80.53,80.92,80.52,80.89,59221.0,62.4361,62.7384,62.4283,62.7152,59221.0
2019-06-21 10:35:00,80.87,80.95,80.81,80.92,31292.0,62.6997,62.7617,62.6532,62.7384,31292.0
2019-06-21 10:40:00,80.93,81.05,80.68,80.84,93318.0,62.7462,62.8392,62.5524,62.6764,93318.0
2019-06-21 10:45:00,80.84,80.92,80.73,80.89,35184.0,62.6764,62.7384,62.5911,62.7152,35184.0
2019-06-21 10:50:00,80.89,80.91,80.67,80.78,33621.0,62.7152,62.7307,62.5446,62.6299,33621.0
2019-06-21 10:55:00,80.77,80.91,80.71,80.73,46626.0,62.6221,62.7307,62.5756,62.5911,46626.0
2019-06-21 11:00:00,80.7,80.82,80.69,80.77,55728.0,62.5679,62.6609,62.5601,62.6221,55728.0
2019-06-21 11:05:00,80.8,81.14,80.77,81.08,61781.0,62.6454,62.909,62.6221,62.8625,61781.0
2019-06-21 11:10:00,81.08,81.09,80.88,80.99,45619.0,62.8625,62.8702,62.7074,62.7927,45619.0
2019-06-21 11:15:00,80.99,81.12,80.92,81.09,28132.0,62.7927,62.8935,62.7384,62.8702,28132.0
2019-06-21 11:20:00,81.09,81.21,81.04,81.12,36236.0,62.8702,62.9633,62.8315,62.8935,36236.0
2019-06-21 11:25:00,81.11,81.11,80.94,80.97,30801.0,62.8857,62.8857,62.7539,62.7772,30801.0
2019-06-21 11:30:00,80.96,81.05,80.88,81.03,32597.0,62.7695,62.8392,62.7074,62.8237,32597.0
2019-06-21 11:35:00,81.02,81.13,81.01,81.12,23282.0,62.816,62.9013,62.8082,62.8935,23282.0
2019-06-21 11:40:00,81.12,81.24,80.92,81.0,57939.0,62.8935,62.9865,62.7384,62.8005,57939.0
2019-06-21 11:45:00,81.01,81.03,80.79,80.82,27587.0,62.8082,62.8237,62.6376,62.6609,27587.0
2019-06-21 11:50:00,80.82,81.02,80.82,80.98,60455.0,62.6609,62.816,62.6609,62.785,60455.0
2019-06-21 11:55:00,80.99,81.17,80.95,81.05,28558.0,62.7927,62.9323,62.7617,62.8392,28558.0
2019-06-21 12:00:00,81.05,81.17,81.04,81.15,50442.0,62.8392,62.9323,62.8315,62.9168,50442.0
2019-06-21 12:05:00,81.15,81.18,80.99,81.09,35766.0,62.9168,62.94,62.7927,62.8702,35766.0
2019-06-21 12:10:00,81.08,81.18,81.02,81.17,20427.0,62.8625,62.94,62.816,62.9323,20427.0
2019-06-21 12:15:00,81.17,81.18,81.06,81.07,46439.0,62.9323,62.94,62.847,62.8547,46439.0
2019-06-21 12:20:00,81.07,81.12,81.05,81.1,18497.0,62.8547,62.8935,62.8392,62.878,18497.0
2019-06-21 12:25:00,81.11,81.19,81.06,81.18,44041.0,62.8857,62.9478,62.847,62.94,44041.0
2019-06-21 12:30:00,81.18,81.45,81.18,81.37,114750.0,62.94,63.1494,62.94,63.0873,114750.0
2019-06-21 12:35:00,81.38,81.49,81.26,81.47,69218.0,63.0951,63.1804,63.002,63.1649,69218.0
2019-06-21 12:40:00,81.49,81.52,81.37,81.4,25898.0,63.1804,63.2036,63.0873,63.1106,25898.0
2019-06-21 12:45:00,81.39,81.61,81.39,81.57,29826.0,63.1028,63.2734,63.1028,63.2424,29826.0
2019-06-21 12:50:00,81.58,81.81,81.51,81.79,42500.0,63.2501,63.4285,63.1959,63.413,42500.0
2019-06-21 12:55:00,81.79,81.85,81.62,81.71,31250.0,63.413,63.4595,63.2812,63.3509,31250.0
2019-06-21 13:00:00,81.7,81.74,81.57,81.61,21024.0,63.3432,63.3742,63.2424,63.2734,21024.0
2019-06-21 13:05:00,81.62,81.62,81.47,81.52,21043.0,63.2812,63.2812,63.1649,63.2036,21043.0
2019-06-21 13:10:00,81.54,81.75,81.52,81.75,23378.0,63.2191,63.3819,63.2036,63.3819,23378.0
2019-06-21 13:15:00,81.75,81.8,81.72,81.72,33511.0,63.3819,63.4207,63.3587,63.3587,33511.0
2019-06-21 13:20:00,81.71,81.78,81.69,81.77,13162.0,63.3509,63.4052,63.3354,63.3975,13162.0
2019-06-21 13:25:00,81.79,81.9,81.79,81.8,31218.0,63.413,63.4982,63.413,63.4207,31218.0
2019-06-21 13:30:00,81.81,81.81,81.65,81.66,27016.0,63.4285,63.4285,63.3044,63.3122,27016.0
2019-06-21 13:35:00,81.65,81.65,81.5,81.5,23282.0,63.3044,63.3044,63.1881,63.1881,23282.0
2019-06-21 13:40:00,81.49,81.5,81.38,81.43,21676.0,63.1804,63.1881,63.0951,63.1338,21676.0
2019-06-21 13:45:00,81.43,81.52,81.41,81.5,15591.0,63.1338,63.2036,63.1183,63.1881,15591.0
2019-06-21 13:50:00,81.49,81.54,81.45,81.48,13600.0,63.1804,63.2191,63.1494,63.1726,13600.0
2019-06-21 13:55:00,81.48,81.54,81.43,81.48,19262.0,63.1726,63.2191,63.1338,63.1726,19262.0
2019-06-21 14:00:00,81.48,81.53,81.42,81.47,14921.0,63.1726,63.2114,63.1261,63.1649,14921.0
2019-06-21 14:05:00,81.47,81.48,81.38,81.39,17057.0,63.1649,63.1726,63.0951,63.1028,17057.0
2019-06-21 14:10:00,81.38,81.42,81.33,81.34,18610.0,63.0951,63.1261,63.0563,63.0641,18610.0
2019-06-21 14:15:00,81.34,81.44,81.32,81.42,31091.0,63.0641,63.1416,63.0486,63.1261,31091.0
2019-06-21 14:20:00,81.41,81.51,81.39,81.51,29232.0,63.1183,63.1959,63.1028,63.1959,29232.0
2019-06-21 14:25:00,81.51,81.53,81.47,81.48,20263.0,63.1959,63.2114,63.1649,63.1726,20263.0
2019-06-21 14:30:00,81.47,81.57,81.44,81.54,22450.0,63.1649,63.2424,63.1416,63.2191,22450.0
2019-06-21 14:35:00,81.55,81.57,81.45,81.51,27466.0,63.2269,63.2424,63.1494,63.1959,27466.0
2019-06-21 14:40:00,81.52,81.55,81.45,81.51,23633.0,63.2036,63.2269,63.1494,63.1959,23633.0
2019-06-21 14:45:00,81.5,81.57,81.48,81.57,25540.0,63.1881,63.2424,63.1726,63.2424,25540.0
2019-06-21 14:50:00,81.56,81.64,81.51,81.61,37608.0,63.2346,63.2967,63.1959,63.2734,37608.0
2019-06-21 14:55:00,81.62,81.62,81.54,81.56,28266.0,63.2812,63.2812,63.2191,63.2346,28266.0
2019-06-21 15:00:00,81.57,81.66,81.53,81.65,22821.0,63.2424,63.3122,63.2114,63.3044,22821.0
2019-06-21 15:05:00,81.65,81.74,81.64,81.74,49256.0,63.3044,63.3742,63.2967,63.3742,49256.0
2019-06-21 15:10:00,81.74,81.74,81.66,81.71,33525.0,63.3742,63.3742,63.3122,63.3509,33525.0
2019-06-21 15:15:00,81.7,81.71,81.64,81.66,44214.0,63.3432,63.3509,63.2967,63.3122,44214.0
2019-06-21 15:20:00,81.66,81.68,81.5,81.5,40251.0,63.3122,63.3277,63.1881,63.1881,40251.0
2019-06-21 15:25:00,81.5,81.65,81.42,81.55,87377.0,63.1881,63.3044,63.1261,63.2269,87377.0
2019-06-21 15:30:00,81.54,81.54,81.42,81.47,41991.0,63.2191,63.2191,63.1261,63.1649,41991.0
2019-06-21 15:35:00,81.47,81.63,81.46,81.61,50838.0,63.1649,63.2889,63.1571,63.2734,50838.0
2019-06-21 15:40:00,81.62,81.77,81.62,81.72,54718.0,63.2812,63.3975,63.2812,63.3587,54718.0
2019-06-21 15:45:00,81.72,81.83,81.64,81.8,98137.0,63.3587,63.444,63.2967,63.4207,98137.0
2019-06-21 15:50:00,81.8,81.88,81.71,81.84,137699.0,63.4207,63.4827,63.3509,63.4517,137699.0
2019-06-21 15:55:00,81.85,81.94,81.81,81.92,247701.0,63.4595,63.5293,63.4285,63.5138,247701.0
2019-06-24 09:30:00,81.59,82.12,81.57,81.79,74241.0,63.2579,63.6688,63.2424,63.413,74241.0
2019-06-24 09:35:00,81.75,81.77,81.31,81.46,31817.0,63.3819,63.3975,63.0408,63.1571,31817.0
2019-06-24 09:40:00,81.47,81.63,81.08,81.09,30513.0,63.1649,63.2889,62.8625,62.8702,30513.0
2019-06-24 09:45:00,81.13,81.4,81.05,81.25,24176.0,62.9013,63.1106,62.8392,62.9943,24176.0
2019-06-24 09:50:00,81.29,81.57,81.17,81.54,31708.0,63.0253,63.2424,62.9323,63.2191,31708.0
2019-06-24 09:55:00,81.57,81.59,81.1,81.17,17102.0,63.2424,63.2579,62.878,62.9323,17102.0
2019-06-24 10:00:00,81.17,81.44,81.15,81.32,18258.0,62.9323,63.1416,62.9168,63.0486,18258.0
2019-06-24 10:05:00,81.32,81.46,81.16,81.16,21424.0,63.0486,63.1571,62.9245,62.9245,21424.0
2019-06-24 10:10:00,81.19,81.22,80.93,81.16,33241.0,62.9478,62.971,62.7462,62.9245,33241.0
2019-06-24 10:15:00,81.2,81.37,81.18,81.35,23330.0,62.9555,63.0873,62.94,63.0718,23330.0
2019-06-24 10:20:00,81.33,81.34,81.2,81.21,21194.0,63.0563,63.0641,62.9555,62.9633,21194.0
2019-06-24 10:25:00,81.2,81.22,80.91,81.11,22199.0,62.9555,62.971,62.7307,62.8857,22199.0
2019-06-24 10:30:00,81.14,81.16,81.03,81.12,14352.0,62.909,62.9245,62.8237,62.8935,14352.0
2019-06-24 10:35:00,81.11,81.14,81.04,81.08,10509.0,62.8857,62.909,62.8315,62.8625,10509.0
2019-06-24 10:40:00,81.09,81.21,81.08,81.15,12475.0,62.8702,62.9633,62.8625,62.9168,12475.0
2019-06-24 10:45:00,81.17,81.27,81.13,81.18,10565.0,62.9323,63.0098,62.9013,62.94,10565.0
2019-06-24 10:50:00,81.2,81.24,81.13,81.13,16220.0,62.9555,62.9865,62.9013,62.9013,16220.0
2019-06-24 10:55:00,81.11,81.12,80.93,81.05,15191.0,62.8857,62.8935,62.7462,62.8392,15191.0
2019-06-24 11:00:00,81.04,81.06,80.85,80.93,19747.0,62.8315,62.847,62.6842,62.7462,19747.0
2019-06-24 11:05:00,80.9,80.9,80.69,80.78,39555.0,62.7229,62.7229,62.5601,62.6299,39555.0
2019-06-24 11:10:00,80.79,81.05,80.79,80.99,15675.0,62.6376,62.8392,62.6376,62.7927,15675.0
2019-06-24 11:15:00,81.0,81.0,80.72,80.73,13539.0,62.8005,62.8005,62.5834,62.5911,13539.0
2019-06-24 11:20:00,80.75,80.89,80.74,80.81,8835.0,62.6066,62.7152,62.5989,62.6532,8835.0
2019-06-24 11:25:00,80.83,81.04,80.81,80.94,41965.0,62.6687,62.8315,62.6532,62.7539,41965.0
2019-06-24 11:30:00,80.93,80.98,80.77,80.77,8517.0,62.7462,62.785,62.6221,62.6221,8517.0
2019-06-24 11:35:00,80.76,80.89,80.73,80.73,9021.0,62.6144,62.7152,62.5911,62.5911,9021.0
2019-06-24 11:40:00,80.76,80.87,80.7,80.85,6971.0,62.6144,62.6997,62.5679,62.6842,6971.0
2019-06-24 11:45:00,80.82,80.9,80.77,80.89,8442.0,62.6609,62.7229,62.6221,62.7152,8442.0
2019-06-24 11:50:00,80.9,80.99,80.86,80.86,8552.0,62.7229,62.7927,62.6919,62.6919,8552.0
2019-06-24 11:55:00,80.88,80.95,80.85,80.91,5837.0,62.7074,62.7617,62.6842,62.7307,5837.0
2019-06-24 12:00:00,80.91,80.97,80.84,80.89,8349.0,62.7307,62.7772,62.6764,62.7152,8349.0
2019-06-24 12:05:00,80.9,80.97,80.87,80.93,15122.0,62.7229,62.7772,62.6997,62.7462,15122.0
2019-06-24 12:10:00,80.94,80.96,80.86,80.95,10675.0,62.7539,62.7695,62.6919,62.7617,10675.0
2019-06-24 12:15:00,80.95,80.98,80.86,80.91,8286.0,62.7617,62.785,62.6919,62.7307,8286.0
2019-06-24 12:20:00,80.92,80.95,80.89,80.94,5485.0,62.7384,62.7617,62.7152,62.7539,5485.0
2019-06-24 12:25:00,80.96,80.96,80.74,80.77,8125.0,62.7695,62.7695,62.5989,62.6221,8125.0
2019-06-24 12:30:00,80.79,80.81,80.74,80.8,5041.0,62.6376,62.6532,62.5989,62.6454,5041.0
2019-06-24 12:35:00,80.81,80.86,80.77,80.86,7521.0,62.6532,62.6919,62.6221,62.6919,7521.0
2019-06-24 12:40:00,80.87,80.87,80.79,80.8,6115.0,62.6997,62.6997,62.6376,62.6454,6115.0
2019-06-24 12:45:00,80.82,80.84,80.74,80.81,7378.0,62.6609,62.6764,62.5989,62.6532,7378.0
2019-06-24 12:50:00,80.8,80.87,80.78,80.87,8694.0,62.6454,62.6997,62.6299,62.6997,8694.0
2019-06-24 12:55:00,80.85,80.85,80.8,80.81,5869.0,62.6842,62.6842,62.6454,62.6532,5869.0
2019-06-24 13:00:00,80.81,80.89,80.81,80.85,5945.0,62.6532,62.7152,62.6532,62.6842,5945.0
2019-06-24 13:05:00,80.85,80.9,80.83,80.83,6196.0,62.6842,62.7229,62.6687,62.6687,6196.0
2019-06-24 13:10:00,80.86,80.93,80.82,80.85,11847.0,62.6919,62.7462,62.6609,62.6842,11847.0
2019-06-24 13:15:00,80.85,80.89,80.83,80.88,3955.0,62.6842,62.7152,62.6687,62.7074,3955.0
2019-06-24 13:20:00,80.87,80.88,80.82,80.84,5564.0,62.6997,62.7074,62.6609,62.6764,5564.0
2019-06-24 13:25:00,80.85,80.9,80.82,80.82,5838.0,62.6842,62.7229,62.6609,62.6609,5838.0
2019-06-24 13:30:00,80.82,80.85,80.76,80.83,14306.0,62.6609,62.6842,62.6144,62.6687,14306.0
2019-06-24 13:35:00,80.83,80.88,80.81,80.84,11040.0,62.6687,62.7074,62.6532,62.6764,11040.0
2019-06-24 13:40:00,80.82,80.86,80.7,80.71,16749.0,62.6609,62.6919,62.5679,62.5756,16749.0
2019-06-24 13:45:00,80.68,80.76,80.66,80.76,10300.0,62.5524,62.6144,62.5369,62.6144,10300.0
2019-06-24 13:50:00,80.75,80.76,80.66,80.66,5118.0,62.6066,62.6144,62.5369,62.5369,5118.0
2019-06-24 13:55:00,80.67,80.72,80.56,80.56,27512.0,62.5446,62.5834,62.4593,62.4593,27512.0
2019-06-24 14:00:00,80.57,80.65,80.55,80.65,15876.0,62.4671,62.5291,62.4516,62.5291,15876.0
2019-06-24 14:05:00,80.63,80.72,80.63,80.71,6368.0,62.5136,62.5834,62.5136,62.5756,6368.0
2019-06-24 14:10:00,80.71,80.8,80.71,80.76,10629.0,62.5756,62.6454,62.5756,62.6144,10629.0
2019-06-24 14:15:00,80.76,80.84,80.74,80.74,14012.0,62.6144,62.6764,62.5989,62.5989,14012.0
2019-06-24 14:20:00,80.76,80.8,80.72,80.75,9883.0,62.6144,62.6454,62.5834,62.6066,9883.0
2019-06-24 14:25:00,80.75,80.87,80.75,80.82,11814.0,62.6066,62.6997,62.6066,62.6609,11814.0
2019-06-24 14:30:00,80.84,80.85,80.7,80.74,13954.0,62.6764,62.6842,62.5679,62.5989,13954.0
2019-06-24 14:35:00,80.72,80.77,80.69,80.71,10976.0,62.5834,62.6221,62.5601,62.5756,10976.0
2019-06-24 14:40:00,80.7,80.73,80.62,80.64,9116.0,62.5679,62.5911,62.5058,62.5214,9116.0
2019-06-24 14:45:00,80.63,80.66,80.52,80.54,11443.0,62.5136,62.5369,62.4283,62.4438,11443.0
2019-06-24 14:50:00,80.55,80.59,80.5,80.57,13633.0,62.4516,62.4826,62.4128,62.4671,13633.0
2019-06-24 14:55:00,80.58,80.65,80.57,80.59,12885.0,62.4748,62.5291,62.4671,62.4826,12885.0
2019-06-24 15:00:00,80.6,80.66,80.58,80.63,14977.0,62.4903,62.5369,62.4748,62.5136,14977.0
2019-06-24 15:05:00,80.64,80.72,80.64,80.65,13561.0,62.5214,62.5834,62.5214,62.5291,13561.0
2019-06-24 15:10:00,80.66,80.7,80.62,80.64,12310.0,62.5369,62.5679,62.5058,62.5214,12310.0
2019-06-24 15:15:00,80.64,80.67,80.59,80.63,10217.0,62.5214,62.5446,62.4826,62.5136,10217.0
2019-06-24 15:20:00,80.62,80.69,80.58,80.68,22408.0,62.5058,62.5601,62.4748,62.5524,22408.0
2019-06-24 15:25:00,80.68,80.72,80.59,80.62,21485.0,62.5524,62.5834,62.4826,62.5058,21485.0
2019-06-24 15:30:00,80.62,80.67,80.59,80.67,15357.0,62.5058,62.5446,62.4826,62.5446,15357.0
2019-06-24 15:35:00,80.67,80.76,80.66,80.75,29355.0,62.5446,62.6144,62.5369,62.6066,29355.0
2019-06-24 15:40:00,80.75,80.81,80.7,80.8,46008.0,62.6066,62.6532,62.5679,62.6454,46008.0
2019-06-24 15:45:00,80.8,80.81,80.69,80.7,27011.0,62.6454,62.6532,62.5601,62.5679,27011.0
2019-06-24 15:50:00,80.71,80.78,80.69,80.76,43628.0,62.5756,62.6299,62.5601,62.6144,43628.0
2019-06-24 15:55:00,80.77,80.81,80.64,80.74,152987.0,62.6221,62.6532,62.5214,62.5989,152987.0
2019-06-25 09:30:00,80.5,80.51,80.19,80.26,46197.0,62.4128,62.4206,62.1725,62.2267,46197.0
2019-06-25 09:35:00,80.33,80.55,80.3,80.47,24915.0,62.281,62.4516,62.2577,62.3895,24915.0
2019-06-25 09:40:00,80.45,80.65,80.34,80.65,13344.0,62.374,62.5291,62.2888,62.5291,13344.0
2019-06-25 09:45:00,80.69,80.73,80.27,80.35,14584.0,62.5601,62.5911,62.2345,62.2965,14584.0
2019-06-25 09:50:00,80.39,80.76,80.36,80.65,22640.0,62.3275,62.6144,62.3043,62.5291,22640.0
2019-06-25 09:55:00,80.64,80.91,80.62,80.91,13443.0,62.5214,62.7307,62.5058,62.7307,13443.0
2019-06-25 10:00:00,80.94,81.01,80.8,80.95,27564.0,62.7539,62.8082,62.6454,62.7617,27564.0
2019-06-25 10:05:00,80.97,81.26,80.96,81.23,20425.0,62.7772,63.002,62.7695,62.9788,20425.0
2019-06-25 10:10:00,81.23,81.38,81.16,81.32,24310.0,62.9788,63.0951,62.9245,63.0486,24310.0
2019-06-25 10:15:00,81.32,81.42,81.3,81.36,27710.0,63.0486,63.1261,63.0331,63.0796,27710.0
2019-06-25 10:20:00,81.35,81.37,81.14,81.28,53602.0,63.0718,63.0873,62.909,63.0176,53602.0
2019-06-25 10:25:00,81.27,81.44,81.27,81.37,18089.0,63.0098,63.1416,63.0098,63.0873,18089.0
2019-06-25 10:30:00,81.35,81.47,81.34,81.45,22113.0,63.0718,63.1649,63.0641,63.1494,22113.0
2019-06-25 10:35:00,81.48,81.59,81.4,81.56,30673.0,63.1726,63.2579,63.1106,63.2346,30673.0
2019-06-25 10:40:00,81.59,81.66,81.52,81.64,28414.0,63.2579,63.3122,63.2036,63.2967,28414.0
2019-06-25 10:45:00,81.62,81.7,81.6,81.64,24377.0,63.2812,63.3432,63.2657,63.2967,24377.0
2019-06-25 10:50:00,81.62,81.76,81.61,81.74,19994.0,63.2812,63.3897,63.2734,63.3742,19994.0
2019-06-25 10:55:00,81.76,81.85,81.71,81.79,32695.0,63.3897,63.4595,63.3509,63.413,32695.0
2019-06-25 11:00:00,81.81,81.88,81.74,81.88,27459.0,63.4285,63.4827,63.3742,63.4827,27459.0
2019-06-25 11:05:00,81.89,81.96,81.77,81.78,23212.0,63.4905,63.5448,63.3975,63.4052,23212.0
2019-06-25 11:10:00,81.75,81.8,81.7,81.77,13010.0,63.3819,63.4207,63.3432,63.3975,13010.0
2019-06-25 11:15:00,81.78,81.87,81.71,81.84,23718.0,63.4052,63.475,63.3509,63.4517,23718.0
2019-06-25 11:20:00,81.82,81.94,81.78,81.8,23951.0,63.4362,63.5293,63.4052,63.4207,23951.0
2019-06-25 11:25:00,81.79,81.84,81.74,81.8,13973.0,63.413,63.4517,63.3742,63.4207,13973.0
2019-06-25 11:30:00,81.81,81.84,81.64,81.67,22872.0,63.4285,63.4517,63.2967,63.3199,22872.0
2019-06-25 11:35:00,81.66,81.69,81.63,81.67,13302.0,63.3122,63.3354,63.2889,63.3199,13302.0
2019-06-25 11:40:00,81.7,81.77,81.68,81.69,10948.0,63.3432,63.3975,63.3277,63.3354,10948.0
2019-06-25 11:45:00,81.71,81.71,81.55,81.59,11091.0,63.3509,63.3509,63.2269,63.2579,11091.0
2019-06-25 11:50:00,81.6,81.71,81.57,81.69,17423.0,63.2657,63.3509,63.2424,63.3354,17423.0
2019-06-25 11:55:00,81.69,81.69,81.57,81.65,14202.0,63.3354,63.3354,63.2424,63.3044,14202.0
2019-06-25 12:00:00,81.66,81.74,81.52,81.61,38847.0,63.3122,63.3742,63.2036,63.2734,38847.0
2019-06-25 12:05:00,81.61,81.62,81.5,81.5,16607.0,63.2734,63.2812,63.1881,63.1881,16607.0
2019-06-25 12:10:00,81.48,81.63,81.48,81.54,14709.0,63.1726,63.2889,63.1726,63.2191,14709.0
2019-06-25 12:15:00,81.54,81.55,81.49,81.55,14090.0,63.2191,63.2269,63.1804,63.2269,14090.0
2019-06-25 12:20:00,81.53,81.55,81.47,81.5,17808.0,63.2114,63.2269,63.1649,63.1881,17808.0
2019-06-25 12:25:00,81.5,81.61,81.5,81.61,15814.0,63.1881,63.2734,63.1881,63.2734,15814.0
2019-06-25 12:30:00,81.62,81.72,81.62,81.68,16838.0,63.2812,63.3587,63.2812,63.3277,16838.0
2019-06-25 12:35:00,81.69,81.75,81.64,81.64,27621.0,63.3354,63.3819,63.2967,63.2967,27621.0
2019-06-25 12:40:00,81.64,81.72,81.63,81.68,11366.0,63.2967,63.3587,63.2889,63.3277,11366.0
2019-06-25 12:45:00,81.68,81.76,81.67,81.73,10043.0,63.3277,63.3897,63.3199,63.3664,10043.0
2019-06-25 12:50:00,81.73,81.77,81.68,81.75,16712.0,63.3664,63.3975,63.3277,63.3819,16712.0
2019-06-25 12:55:00,81.76,81.77,81.65,81.7,51437.0,63.3897,63.3975,63.3044,63.3432,51437.0
2019-06-25 13:00:00,81.72,81.73,81.6,81.69,27271.0,63.3587,63.3664,63.2657,63.3354,27271.0
2019-06-25 13:05:00,81.68,81.73,81.55,81.63,26543.0,63.3277,63.3664,63.2269,63.2889,26543.0
2019-06-25 13:10:00,81.65,81.74,81.65,81.67,16233.0,63.3044,63.3742,63.3044,63.3199,16233.0
2019-06-25 13:15:00,81.69,81.72,81.58,81.66,11256.0,63.3354,63.3587,63.2501,63.3122,11256.0
2019-06-25 13:20:00,81.65,81.71,81.61,81.65,10273.0,63.3044,63.3509,63.2734,63.3044,10273.0
2019-06-25 13:25:00,81.66,81.72,81.63,81.63,16572.0,63.3122,63.3587,63.2889,63.2889,16572.0
2019-06-25 13:30:00,81.62,81.63,81.56,81.58,18631.0,63.2812,63.2889,63.2346,63.2501,18631.0
2019-06-25 13:35:00,81.57,81.59,81.42,81.48,24838.0,63.2424,63.2579,63.1261,63.1726,24838.0
2019-06-25 13:40:00,81.49,81.5,81.43,81.47,10815.0,63.1804,63.1881,63.1338,63.1649,10815.0
2019-06-25 13:45:00,81.48,81.53,81.47,81.51,22050.0,63.1726,63.2114,63.1649,63.1959,22050.0
2019-06-25 13:50:00,81.51,81.6,81.5,81.56,19167.0,63.1959,63.2657,63.1881,63.2346,19167.0
2019-06-25 13:55:00,81.54,81.57,81.53,81.57,16432.0,63.2191,63.2424,63.2114,63.2424,16432.0
2019-06-25 14:00:00,81.56,81.75,81.55,81.74,16212.0,63.2346,63.3819,63.2269,63.3742,16212.0
2019-06-25 14:05:00,81.74,81.84,81.72,81.78,26378.0,63.3742,63.4517,63.3587,63.4052,26378.0
2019-06-25 14:10:00,81.76,81.8,81.75,81.8,11488.0,63.3897,63.4207,63.3819,63.4207,11488.0
2019-06-25 14:15:00,81.78,81.92,81.77,81.88,30153.0,63.4052,63.5138,63.3975,63.4827,30153.0
2019-06-25 14:20:00,81.88,81.89,81.78,81.78,24619.0,63.4827,63.4905,63.4052,63.4052,24619.0
2019-06-25 14:25:00,81.79,81.8,81.65,81.69,21514.0,63.413,63.4207,63.3044,63.3354,21514.0
2019-06-25 14:30:00,81.68,81.71,81.61,81.64,20917.0,63.3277,63.3509,63.2734,63.2967,20917.0
2019-06-25 14:35:00,81.63,81.68,81.55,81.61,26567.0,63.2889,63.3277,63.2269,63.2734,26567.0
2019-06-25 14:40:00,81.61,81.72,81.6,81.7,50076.0,63.2734,63.3587,63.2657,63.3432,50076.0
2019-06-25 14:45:00,81.69,81.79,81.69,81.74,47297.0,63.3354,63.413,63.3354,63.3742,47297.0
2019-06-25 14:50:00,81.74,81.81,81.71,81.8,59677.0,63.3742,63.4285,63.3509,63.4207,59677.0
2019-06-25 14:55:00,81.81,81.94,81.8,81.94,47462.0,63.4285,63.5293,63.4207,63.5293,47462.0
2019-06-25 15:00:00,81.93,81.93,81.81,81.88,25641.0,63.5215,63.5215,63.4285,63.4827,25641.0
2019-06-25 15:05:00,81.89,81.97,81.86,81.92,45208.0,63.4905,63.5525,63.4672,63.5138,45208.0
2019-06-25 15:10:00,81.92,81.93,81.87,81.93,41357.0,63.5138,63.5215,63.475,63.5215,41357.0
2019-06-25 15:15:00,81.92,81.92,81.81,81.86,24309.0,63.5138,63.5138,63.4285,63.4672,24309.0
2019-06-25 15:20:00,81.86,81.89,81.81,81.88,31321.0,63.4672,63.4905,63.4285,63.4827,31321.0
2019-06-25 15:25:00,81.87,81.88,81.76,81.87,29808.0,63.475,63.4827,63.3897,63.475,29808.0
2019-06-25 15:30:00,81.87,81.93,81.83,81.86,45579.0,63.475,63.5215,63.444,63.4672,45579.0
2019-06-25 15:35:00,81.86,81.95,81.85,81.87,42392.0,63.4672,63.537,63.4595,63.475,42392.0
2019-06-25 15:40:00,81.88,81.94,81.83,81.87,51689.0,63.4827,63.5293,63.444,63.475,51689.0
2019-06-25 15:45:00,81.87,81.92,81.76,81.77,68814.0,63.475,63.5138,63.3897,63.3975,68814.0
2019-06-25 15:50:00,81.75,81.76,81.54,81.63,68774.0,63.3819,63.3897,63.2191,63.2889,68774.0
2019-06-25 15:55:00,81.62,81.76,81.59,81.63,145526.0,63.2812,63.3897,63.2579,63.2889,145526.0
2019-06-26 09:30:00,82.13,82.74,82.1,82.54,82646.0,63.6766,64.1495,63.6533,63.9944,82646.0
2019-06-26 09:35:00,82.54,83.01,82.53,82.89,48541.0,63.9944,64.3588,63.9867,64.2658,48541.0
2019-06-26 09:40:00,82.91,83.5,82.76,83.5,55115.0,64.2813,64.7387,64.165,64.7387,55115.0
2019-06-26 09:45:00,83.5,83.55,83.3,83.45,72990.0,64.7387,64.7775,64.5837,64.7,72990.0
2019-06-26 09:50:00,83.48,83.83,83.38,83.75,80578.0,64.7232,64.9946,64.6457,64.9326,80578.0
2019-06-26 09:55:00,83.76,84.05,83.68,84.05,55298.0,64.9403,65.1652,64.8783,65.1652,55298.0
2019-06-26 10:00:00,84.01,84.05,83.71,83.92,75136.0,65.1342,65.1652,64.9016,65.0644,75136.0
2019-06-26 10:05:00,83.9,83.93,83.68,83.68,50783.0,65.0489,65.0721,64.8783,64.8783,50783.0
2019-06-26 10:10:00,83.65,83.91,83.63,83.91,74978.0,64.855,65.0566,64.8395,65.0566,74978.0
2019-06-26 10:15:00,83.9,84.03,83.73,83.88,50511.0,65.0489,65.1497,64.9171,65.0334,50511.0
2019-06-26 10:20:00,83.9,84.18,83.88,83.89,64633.0,65.0489,65.266,65.0334,65.0411,64633.0
2019-06-26 10:25:00,83.9,84.2,83.82,84.03,38138.0,65.0489,65.2815,64.9868,65.1497,38138.0
2019-06-26 10:30:00,84.04,84.59,84.03,84.55,111763.0,65.1574,65.5838,65.1497,65.5528,111763.0
2019-06-26 10:35:00,84.54,84.62,84.36,84.37,60926.0,65.5451,65.6071,65.4055,65.4133,60926.0
2019-06-26 10:40:00,84.4,84.47,84.29,84.34,28818.0,65.4365,65.4908,65.3512,65.39,28818.0
2019-06-26 10:45:00,84.33,84.41,84.28,84.39,36493.0,65.3823,65.4443,65.3435,65.4288,36493.0
2019-06-26 10:50:00,84.41,84.5,84.3,84.45,34760.0,65.4443,65.5141,65.359,65.4753,34760.0
2019-06-26 10:55:00,84.44,84.63,84.37,84.55,25314.0,65.4675,65.6149,65.4133,65.5528,25314.0
2019-06-26 11:00:00,84.54,84.56,84.38,84.4,28643.0,65.5451,65.5606,65.421,65.4365,28643.0
2019-06-26 11:05:00,84.37,84.67,84.31,84.66,46653.0,65.4133,65.6459,65.3668,65.6381,46653.0
2019-06-26 11:10:00,84.65,84.77,84.61,84.7,29326.0,65.6304,65.7234,65.5993,65.6691,29326.0
2019-06-26 11:15:00,84.69,85.07,84.65,85.01,83099.0,65.6614,65.956,65.6304,65.9095,83099.0
2019-06-26 11:20:00,85.01,85.2,84.94,85.15,38956.0,65.9095,66.0568,65.8552,66.018,38956.0
2019-06-26 11:25:00,85.16,85.17,85.01,85.09,37480.0,66.0258,66.0335,65.9095,65.9715,37480.0
2019-06-26 11:30:00,85.1,85.1,84.91,85.04,36849.0,65.9793,65.9793,65.8319,65.9327,36849.0
2019-06-26 11:35:00,85.05,85.05,84.86,84.93,68415.0,65.9405,65.9405,65.7932,65.8474,68415.0
2019-06-26 11:40:00,84.94,85.1,84.89,84.96,55163.0,65.8552,65.9793,65.8164,65.8707,55163.0
2019-06-26 11:45:00,84.96,85.13,84.92,85.12,35438.0,65.8707,66.0025,65.8397,65.9948,35438.0
2019-06-26 11:50:00,85.12,85.13,84.8,84.85,28883.0,65.9948,66.0025,65.7467,65.7854,28883.0
2019-06-26 11:55:00,84.86,84.91,84.82,84.84,24325.0,65.7932,65.8319,65.7622,65.7777,24325.0
2019-06-26 12:00:00,84.84,84.85,84.65,84.66,28124.0,65.7777,65.7854,65.6304,65.6381,28124.0
2019-06-26 12:05:00,84.65,84.83,84.62,84.83,21999.0,65.6304,65.7699,65.6071,65.7699,21999.0
2019-06-26 12:10:00,84.83,84.86,84.73,84.75,20444.0,65.7699,65.7932,65.6924,65.7079,20444.0
2019-06-26 12:15:00,84.76,84.84,84.73,84.75,22308.0,65.7156,65.7777,65.6924,65.7079,22308.0
2019-06-26 12:20:00,84.76,84.81,84.61,84.66,20287.0,65.7156,65.7544,65.5993,65.6381,20287.0
2019-06-26 12:25:00,84.67,84.77,84.67,84.75,17948.0,65.6459,65.7234,65.6459,65.7079,17948.0
2019-06-26 12:30:00,84.75,84.84,84.71,84.83,16150.0,65.7079,65.7777,65.6769,65.7699,16150.0
2019-06-26 12:35:00,84.83,84.93,84.8,84.89,19430.0,65.7699,65.8474,65.7467,65.8164,19430.0
2019-06-26 12:40:00,84.88,84.88,84.71,84.81,18369.0,65.8087,65.8087,65.6769,65.7544,18369.0
2019-06-26 12:45:00,84.82,84.94,84.82,84.9,11589.0,65.7622,65.8552,65.7622,65.8242,11589.0
2019-06-26 12:50:00,84.91,84.94,84.86,84.89,17232.0,65.8319,65.8552,65.7932,65.8164,17232.0
2019-06-26 12:55:00,84.9,85.01,84.89,85.0,32909.0,65.8242,65.9095,65.8164,65.9017,32909.0
2019-06-26 13:00:00,84.99,85.04,84.9,85.04,23075.0,65.894,65.9327,65.8242,65.9327,23075.0
2019-06-26 13:05:00,85.03,85.27,85.03,85.22,48898.0,65.925,66.1111,65.925,66.0723,48898.0
2019-06-26 13:10:00,85.22,85.22,85.09,85.17,17640.0,66.0723,66.0723,65.9715,66.0335,17640.0
2019-06-26 13:15:00,85.16,85.16,85.03,85.05,24526.0,66.0258,66.0258,65.925,65.9405,24526.0
2019-06-26 13:20:00,85.05,85.17,85.03,85.12,22224.0,65.9405,66.0335,65.925,65.9948,22224.0
2019-06-26 13:25:00,85.11,85.14,85.05,85.1,15188.0,65.987,66.0103,65.9405,65.9793,15188.0
2019-06-26 13:30:00,85.1,85.1,84.98,85.02,20894.0,65.9793,65.9793,65.8862,65.9172,20894.0
2019-06-26 13:35:00,85.01,85.04,84.9,84.97,27032.0,65.9095,65.9327,65.8242,65.8785,27032.0
2019-06-26 13:40:00,84.99,85.06,84.98,85.02,18478.0,65.894,65.9482,65.8862,65.9172,18478.0
2019-06-26 13:45:00,85.02,85.09,84.92,85.09,30404.0,65.9172,65.9715,65.8397,65.9715,30404.0
2019-06-26 13:50:00,85.1,85.31,85.07,85.25,63065.0,65.9793,66.1421,65.956,66.0955,63065.0
2019-06-26 13:55:00,85.27,85.28,85.06,85.12,27121.0,66.1111,66.1188,65.9482,65.9948,27121.0
2019-06-26 14:00:00,85.12,85.13,85.07,85.1,14955.0,65.9948,66.0025,65.956,65.9793,14955.0
2019-06-26 14:05:00,85.09,85.11,85.0,85.06,21125.0,65.9715,65.987,65.9017,65.9482,21125.0
2019-06-26 14:10:00,85.05,85.12,85.04,85.05,20514.0,65.9405,65.9948,65.9327,65.9405,20514.0
2019-06-26 14:15:00,85.04,85.05,84.94,84.94,28354.0,65.9327,65.9405,65.8552,65.8552,28354.0
2019-06-26 14:20:00,84.93,84.96,84.81,84.84,41553.0,65.8474,65.8707,65.7544,65.7777,41553.0
2019-06-26 14:25:00,84.85,85.09,84.85,85.06,42105.0,65.7854,65.9715,65.7854,65.9482,42105.0
2019-06-26 14:30:00,85.07,85.07,84.91,84.97,21027.0,65.956,65.956,65.8319,65.8785,21027.0
2019-06-26 14:35:00,84.98,85.09,84.92,84.99,22780.0,65.8862,65.9715,65.8397,65.894,22780.0
2019-06-26 14:40:00,84.99,85.01,84.92,84.98,16041.0,65.894,65.9095,65.8397,65.8862,16041.0
2019-06-26 14:45:00,84.98,85.01,84.9,85.0,40747.0,65.8862,65.9095,65.8242,65.9017,40747.0
2019-06-26 14:50:00,85.0,85.13,84.99,85.12,35202.0,65.9017,66.0025,65.894,65.9948,35202.0
2019-06-26 14:55:00,85.11,85.24,85.11,85.23,28858.0,65.987,66.0878,65.987,66.08,28858.0
2019-06-26 15:00:00,85.23,85.42,85.23,85.36,38744.0,66.08,66.2274,66.08,66.1808,38744.0
2019-06-26 15:05:00,85.39,85.45,85.34,85.45,35059.0,66.2041,66.2506,66.1653,66.2506,35059.0
2019-06-26 15:10:00,85.46,85.7,85.44,85.7,89934.0,66.2584,66.4444,66.2429,66.4444,89934.0
2019-06-26 15:15:00,85.69,85.72,85.56,85.65,78613.0,66.4367,66.4599,66.3359,66.4057,78613.0
2019-06-26 15:20:00,85.64,85.66,85.43,85.56,45189.0,66.3979,66.4134,66.2351,66.3359,45189.0
2019-06-26 15:25:00,85.56,85.6,85.36,85.4,44084.0,66.3359,66.3669,66.1808,66.2118,44084.0
2019-06-26 15:30:00,85.39,85.44,85.17,85.17,55440.0,66.2041,66.2429,66.0335,66.0335,55440.0
2019-06-26 15:35:00,85.17,85.34,85.17,85.23,59378.0,66.0335,66.1653,66.0335,66.08,59378.0
2019-06-26 15:40:00,85.24,85.31,85.09,85.23,65326.0,66.0878,66.1421,65.9715,66.08,65326.0
2019-06-26 15:45:00,85.23,85.3,85.16,85.24,69454.0,66.08,66.1343,66.0258,66.0878,69454.0
2019-06-26 15:50:00,85.24,85.25,84.98,84.98,92593.0,66.0878,66.0955,65.8862,65.8862,92593.0
2019-06-26 15:55:00,84.98,85.07,84.9,84.93,159560.0,65.8862,65.956,65.8242,65.8474,159560.0
2019-06-27 09:30:00,85.0,85.0,84.37,84.37,58680.0,65.9017,65.9017,65.4133,65.4133,58680.0
2019-06-27 09:35:00,84.44,84.84,84.42,84.7,36132.0,65.4675,65.7777,65.452,65.6691,36132.0
2019-06-27 09:40:00,84.7,84.79,84.46,84.46,16702.0,65.6691,65.7389,65.4831,65.4831,16702.0
2019-06-27 09:45:00,84.54,84.57,84.23,84.56,24911.0,65.5451,65.5683,65.3047,65.5606,24911.0
2019-06-27 09:50:00,84.56,84.84,84.56,84.84,22362.0,65.5606,65.7777,65.5606,65.7777,22362.0
2019-06-27 09:55:00,84.87,84.97,84.58,84.58,13658.0,65.8009,65.8785,65.5761,65.5761,13658.0
2019-06-27 10:00:00,84.55,84.67,84.41,84.67,16818.0,65.5528,65.6459,65.4443,65.6459,16818.0
2019-06-27 10:05:00,84.67,84.81,84.54,84.7,19133.0,65.6459,65.7544,65.5451,65.6691,19133.0
2019-06-27 10:10:00,84.69,84.98,84.68,84.81,12597.0,65.6614,65.8862,65.6536,65.7544,12597.0
2019-06-27 10:15:00,84.79,84.9,84.79,84.9,11777.0,65.7389,65.8242,65.7389,65.8242,11777.0
2019-06-27 10:20:00,84.93,84.95,84.75,84.87,10374.0,65.8474,65.863,65.7079,65.8009,10374.0
2019-06-27 10:25:00,84.88,84.9,84.68,84.71,24171.0,65.8087,65.8242,65.6536,65.6769,24171.0
2019-06-27 10:30:00,84.68,84.68,84.42,84.62,23009.0,65.6536,65.6536,65.452,65.6071,23009.0
2019-06-27 10:35:00,84.67,84.85,84.66,84.77,16747.0,65.6459,65.7854,65.6381,65.7234,16747.0
2019-06-27 10:40:00,84.75,84.81,84.68,84.79,11521.0,65.7079,65.7544,65.6536,65.7389,11521.0
2019-06-27 10:45:00,84.8,84.9,84.71,84.89,15488.0,65.7467,65.8242,65.6769,65.8164,15488.0
2019-06-27 10:50:00,84.91,84.97,84.82,84.83,18768.0,65.8319,65.8785,65.7622,65.7699,18768.0
2019-06-27 10:55:00,84.83,84.88,84.74,84.88,16215.0,65.7699,65.8087,65.7001,65.8087,16215.0
2019-06-27 11:00:00,84.85,84.96,84.83,84.9,16513.0,65.7854,65.8707,65.7699,65.8242,16513.0
2019-06-27 11:05:00,84.88,84.92,84.66,84.69,12099.0,65.8087,65.8397,65.6381,65.6614,12099.0
2019-06-27 11:10:00,84.69,84.76,84.66,84.72,13353.0,65.6614,65.7156,65.6381,65.6846,13353.0
2019-06-27 11:15:00,84.73,84.74,84.47,84.66,28055.0,65.6924,65.7001,65.4908,65.6381,28055.0
2019-06-27 11:20:00,84.7,84.7,84.47,84.65,16448.0,65.6691,65.6691,65.4908,65.6304,16448.0
2019-06-27 11:25:00,84.63,84.79,84.63,84.69,13622.0,65.6149,65.7389,65.6149,65.6614,13622.0
2019-06-27 11:30:00,84.67,84.68,84.35,84.35,24747.0,65.6459,65.6536,65.3978,65.3978,24747.0
2019-06-27 11:35:00,84.34,84.46,84.31,84.46,24520.0,65.39,65.4831,65.3668,65.4831,24520.0
2019-06-27 11:40:00,84.47,84.54,84.38,84.45,13864.0,65.4908,65.5451,65.421,65.4753,13864.0
2019-06-27 11:45:00,84.46,84.57,84.46,84.57,10965.0,65.4831,65.5683,65.4831,65.5683,10965.0
2019-06-27 11:50:00,84.6,84.64,84.53,84.58,9169.0,65.5916,65.6226,65.5373,65.5761,9169.0
2019-06-27 11:55:00,84.6,84.81,84.6,84.79,14309.0,65.5916,65.7544,65.5916,65.7389,14309.0
2019-06-27 12:00:00,84.79,84.85,84.69,84.7,10522.0,65.7389,65.7854,65.6614,65.6691,10522.0
2019-06-27 12:05:00,84.69,84.74,84.65,84.68,5537.0,65.6614,65.7001,65.6304,65.6536,5537.0
2019-06-27 12:10:00,84.69,84.69,84.57,84.64,20119.0,65.6614,65.6614,65.5683,65.6226,20119.0
2019-06-27 12:15:00,84.65,84.76,84.65,84.68,9560.0,65.6304,65.7156,65.6304,65.6536,9560.0
2019-06-27 12:20:00,84.67,84.82,84.66,84.81,10893.0,65.6459,65.7622,65.6381,65.7544,10893.0
2019-06-27 12:25:00,84.82,84.89,84.79,84.89,7369.0,65.7622,65.8164,65.7389,65.8164,7369.0
2019-06-27 12:30:00,84.9,84.91,84.78,84.83,12414.0,65.8242,65.8319,65.7312,65.7699,12414.0
2019-06-27 12:35:00,84.83,84.86,84.82,84.84,7414.0,65.7699,65.7932,65.7622,65.7777,7414.0
2019-06-27 12:40:00,84.85,84.88,84.81,84.86,10817.0,65.7854,65.8087,65.7544,65.7932,10817.0
2019-06-27 12:45:00,84.84,84.88,84.83,84.87,7505.0,65.7777,65.8087,65.7699,65.8009,7505.0
2019-06-27 12:50:00,84.85,84.93,84.82,84.92,15352.0,65.7854,65.8474,65.7622,65.8397,15352.0
2019-06-27 12:55:00,84.92,84.94,84.87,84.88,14330.0,65.8397,65.8552,65.8009,65.8087,14330.0
2019-06-27 13:00:00,84.88,84.91,84.83,84.88,11434.0,65.8087,65.8319,65.7699,65.8087,11434.0
2019-06-27 13:05:00,84.88,84.89,84.82,84.86,9515.0,65.8087,65.8164,65.7622,65.7932,9515.0
2019-06-27 13:10:00,84.84,84.84,84.73,84.73,7440.0,65.7777,65.7777,65.6924,65.6924,7440.0
2019-06-27 13:15:00,84.74,84.76,84.68,84.68,16170.0,65.7001,65.7156,65.6536,65.6536,16170.0
2019-06-27 13:20:00,84.67,84.73,84.59,84.64,19473.0,65.6459,65.6924,65.5838,65.6226,19473.0
2019-06-27 13:25:00,84.65,84.68,84.53,84.57,11886.0,65.6304,65.6536,65.5373,65.5683,11886.0
2019-06-27 13:30:00,84.55,84.57,84.45,84.47,13043.0,65.5528,65.5683,65.4753,65.4908,13043.0
2019-06-27 13:35:00,84.47,84.49,84.39,84.4,13248.0,65.4908,65.5063,65.4288,65.4365,13248.0
2019-06-27 13:40:00,84.41,84.42,84.32,84.4,16164.0,65.4443,65.452,65.3745,65.4365,16164.0
2019-06-27 13:45:00,84.38,84.39,84.29,84.3,21350.0,65.421,65.4288,65.3512,65.359,21350.0
2019-06-27 13:50:00,84.31,84.33,84.16,84.16,16305.0,65.3668,65.3823,65.2505,65.2505,16305.0
2019-06-27 13:55:00,84.17,84.29,84.14,84.19,18770.0,65.2582,65.3512,65.235,65.2737,18770.0
2019-06-27 14:00:00,84.2,84.22,84.14,84.18,16428.0,65.2815,65.297,65.235,65.266,16428.0
2019-06-27 14:05:00,84.18,84.31,84.17,84.3,15367.0,65.266,65.3668,65.2582,65.359,15367.0
2019-06-27 14:10:00,84.3,84.35,84.29,84.32,12518.0,65.359,65.3978,65.3512,65.3745,12518.0
2019-06-27 14:15:00,84.32,84.39,84.31,84.39,15903.0,65.3745,65.4288,65.3668,65.4288,15903.0
2019-06-27 14:20:00,84.39,84.4,84.26,84.37,18422.0,65.4288,65.4365,65.328,65.4133,18422.0
2019-06-27 14:25:00,84.35,84.39,84.32,84.35,14198.0,65.3978,65.4288,65.3745,65.3978,14198.0
2019-06-27 14:30:00,84.35,84.39,84.21,84.22,12429.0,65.3978,65.4288,65.2892,65.297,12429.0
2019-06-27 14:35:00,84.21,84.22,84.1,84.11,18430.0,65.2892,65.297,65.2039,65.2117,18430.0
2019-06-27 14:40:00,84.11,84.12,84.04,84.09,17998.0,65.2117,65.2194,65.1574,65.1962,17998.0
2019-06-27 14:45:00,84.09,84.11,84.01,84.06,17254.0,65.1962,65.2117,65.1342,65.1729,17254.0
2019-06-27 14:50:00,84.06,84.08,84.03,84.07,12777.0,65.1729,65.1884,65.1497,65.1807,12777.0
2019-06-27 14:55:00,84.07,84.12,84.03,84.06,12240.0,65.1807,65.2194,65.1497,65.1729,12240.0
2019-06-27 15:00:00,84.08,84.14,84.03,84.05,14164.0,65.1884,65.235,65.1497,65.1652,14164.0
2019-06-27 15:05:00,84.04,84.11,84.01,84.06,13994.0,65.1574,65.2117,65.1342,65.1729,13994.0
2019-06-27 15:10:00,84.04,84.14,84.02,84.13,21763.0,65.1574,65.235,65.1419,65.2272,21763.0
2019-06-27 15:15:00,84.13,84.13,83.92,83.92,27649.0,65.2272,65.2272,65.0644,65.0644,27649.0
2019-06-27 15:20:00,83.92,83.94,83.78,83.79,27635.0,65.0644,65.0799,64.9558,64.9636,27635.0
2019-06-27 15:25:00,83.79,83.8,83.61,83.66,25072.0,64.9636,64.9713,64.824,64.8628,25072.0
2019-06-27 15:30:00,83.66,83.76,83.57,83.72,41949.0,64.8628,64.9403,64.793,64.9093,41949.0
2019-06-27 15:35:00,83.71,83.84,83.67,83.83,37328.0,64.9016,65.0024,64.8706,64.9946,37328.0
2019-06-27 15:40:00,83.83,83.99,83.82,83.95,45904.0,64.9946,65.1187,64.9868,65.0876,45904.0
2019-06-27 15:45:00,83.95,84.08,83.95,83.97,46062.0,65.0876,65.1884,65.0876,65.1031,46062.0
2019-06-27 15:50:00,83.98,83.99,83.87,83.89,79189.0,65.1109,65.1187,65.0256,65.0411,79189.0
2019-06-27 15:55:00,83.88,84.06,83.85,83.87,142091.0,65.0334,65.1729,65.0101,65.0256,142091.0
2019-06-28 09:30:00,84.06,84.6,84.06,84.52,36622.0,65.1729,65.5916,65.1729,65.5296,36622.0
2019-06-28 09:35:00,84.51,84.82,84.36,84.81,11536.0,65.5218,65.7622,65.4055,65.7544,11536.0
2019-06-28 09:40:00,84.82,84.91,84.7,84.74,17404.0,65.7622,65.8319,65.6691,65.7001,17404.0
2019-06-28 09:45:00,84.75,84.78,84.46,84.53,12905.0,65.7079,65.7312,65.4831,65.5373,12905.0
2019-06-28 09:50:00,84.53,84.62,84.48,84.52,6922.0,65.5373,65.6071,65.4986,65.5296,6922.0
2019-06-28 09:55:00,84.53,84.7,84.47,84.65,21635.0,65.5373,65.6691,65.4908,65.6304,21635.0
2019-06-28 10:00:00,84.63,84.66,84.17,84.19,22282.0,65.6149,65.6381,65.2582,65.2737,22282.0
2019-06-28 10:05:00,84.16,84.25,84.0,84.04,38540.0,65.2505,65.3202,65.1264,65.1574,38540.0
2019-06-28 10:10:00,84.04,84.37,84.02,84.34,14305.0,65.1574,65.4133,65.1419,65.39,14305.0
2019-06-28 10:15:00,84.33,84.34,84.19,84.34,11228.0,65.3823,65.39,65.2737,65.39,11228.0
2019-06-28 10:20:00,84.34,84.42,84.27,84.38,11714.0,65.39,65.452,65.3357,65.421,11714.0
2019-06-28 10:25:00,84.34,84.37,84.24,84.31,15384.0,65.39,65.4133,65.3125,65.3668,15384.0
2019-06-28 10:30:00,84.33,84.41,84.27,84.39,11449.0,65.3823,65.4443,65.3357,65.4288,11449.0
2019-06-28 10:35:00,84.41,84.64,84.41,84.58,13182.0,65.4443,65.6226,65.4443,65.5761,13182.0
2019-06-28 10:40:00,84.59,84.59,84.4,84.4,13334.0,65.5838,65.5838,65.4365,65.4365,13334.0
2019-06-28 10:45:00,84.4,84.56,84.37,84.48,36842.0,65.4365,65.5606,65.4133,65.4986,36842.0
2019-06-28 10:50:00,84.46,84.68,84.42,84.64,17191.0,65.4831,65.6536,65.452,65.6226,17191.0
2019-06-28 10:55:00,84.65,84.77,84.59,84.62,20680.0,65.6304,65.7234,65.5838,65.6071,20680.0
2019-06-28 11:00:00,84.61,84.81,84.57,84.75,20692.0,65.5993,65.7544,65.5683,65.7079,20692.0
2019-06-28 11:05:00,84.76,84.97,84.75,84.97,15898.0,65.7156,65.8785,65.7079,65.8785,15898.0
2019-06-28 11:10:00,84.97,85.04,84.87,84.98,24886.0,65.8785,65.9327,65.8009,65.8862,24886.0
2019-06-28 11:15:00,84.99,85.05,84.91,84.99,16962.0,65.894,65.9405,65.8319,65.894,16962.0
2019-06-28 11:20:00,84.98,85.04,84.94,84.97,13993.0,65.8862,65.9327,65.8552,65.8785,13993.0
2019-06-28 11:25:00,84.96,85.17,84.96,85.17,15993.0,65.8707,66.0335,65.8707,66.0335,15993.0
2019-06-28 11:30:00,85.16,85.27,85.1,85.25,23201.0,66.0258,66.1111,65.9793,66.0955,23201.0
2019-06-28 11:35:00,85.26,85.26,85.1,85.13,42222.0,66.1033,66.1033,65.9793,66.0025,42222.0
2019-06-28 11:40:00,85.13,85.19,85.05,85.19,10810.0,66.0025,66.049,65.9405,66.049,10810.0
2019-06-28 11:45:00,85.2,85.3,85.17,85.2,30529.0,66.0568,66.1343,66.0335,66.0568,30529.0
2019-06-28 11:50:00,85.19,85.22,85.13,85.13,7872.0,66.049,66.0723,66.0025,66.0025,7872.0
2019-06-28 11:55:00,85.12,85.21,84.99,84.99,24619.0,65.9948,66.0645,65.894,65.894,24619.0
2019-06-28 12:00:00,84.99,85.09,84.93,85.09,16394.0,65.894,65.9715,65.8474,65.9715,16394.0
2019-06-28 12:05:00,85.09,85.15,85.06,85.12,10223.0,65.9715,66.018,65.9482,65.9948,10223.0
2019-06-28 12:10:00,85.13,85.26,85.11,85.18,19898.0,66.0025,66.1033,65.987,66.0413,19898.0
2019-06-28 12:15:00,85.19,85.25,85.15,85.21,8808.0,66.049,66.0955,66.018,66.0645,8808.0
2019-06-28 12:20:00,85.2,85.27,85.15,85.22,16947.0,66.0568,66.1111,66.018,66.0723,16947.0
2019-06-28 12:25:00,85.22,85.39,85.2,85.26,17138.0,66.0723,66.2041,66.0568,66.1033,17138.0
2019-06-28 12:30:00,85.26,85.46,85.21,85.39,15004.0,66.1033,66.2584,66.0645,66.2041,15004.0
2019-06-28 12:35:00,85.41,85.44,85.36,85.42,16593.0,66.2196,66.2429,66.1808,66.2274,16593.0
2019-06-28 12:40:00,85.4,85.47,85.33,85.47,9031.0,66.2118,66.2661,66.1576,66.2661,9031.0
2019-06-28 12:45:00,85.45,85.46,85.35,85.38,15584.0,66.2506,66.2584,66.1731,66.1963,15584.0
2019-06-28 12:50:00,85.37,85.43,85.37,85.41,6974.0,66.1886,66.2351,66.1886,66.2196,6974.0
2019-06-28 12:55:00,85.4,85.41,85.34,85.38,12141.0,66.2118,66.2196,66.1653,66.1963,12141.0
2019-06-28 13:00:00,85.36,85.38,85.21,85.23,11468.0,66.1808,66.1963,66.0645,66.08,11468.0
2019-06-28 13:05:00,85.24,85.24,85.11,85.16,11046.0,66.0878,66.0878,65.987,66.0258,11046.0
2019-06-28 13:10:00,85.16,85.25,85.05,85.1,19953.0,66.0258,66.0955,65.9405,65.9793,19953.0
2019-06-28 13:15:00,85.11,85.18,85.11,85.11,18048.0,65.987,66.0413,65.987,65.987,18048.0
2019-06-28 13:20:00,85.12,85.15,85.08,85.15,7742.0,65.9948,66.018,65.9637,66.018,7742.0
2019-06-28 13:25:00,85.16,85.17,85.1,85.1,9210.0,66.0258,66.0335,65.9793,65.9793,9210.0
2019-06-28 13:30:00,85.11,85.19,85.1,85.12,8998.0,65.987,66.049,65.9793,65.9948,8998.0
2019-06-28 13:35:00,85.12,85.26,85.07,85.25,8706.0,65.9948,66.1033,65.956,66.0955,8706.0
2019-06-28 13:40:00,85.26,85.33,85.25,85.3,12582.0,66.1033,66.1576,66.0955,66.1343,12582.0
2019-06-28 13:45:00,85.31,85.42,85.25,85.29,23486.0,66.1421,66.2274,66.0955,66.1266,23486.0
2019-06-28 13:50:00,85.31,85.32,85.23,85.25,8120.0,66.1421,66.1498,66.08,66.0955,8120.0
2019-06-28 13:55:00,85.26,85.35,85.22,85.33,8708.0,66.1033,66.1731,66.0723,66.1576,8708.0
2019-06-28 14:00:00,85.33,85.43,85.29,85.42,12039.0,66.1576,66.2351,66.1266,66.2274,12039.0
2019-06-28 14:05:00,85.41,85.45,85.39,85.44,8791.0,66.2196,66.2506,66.2041,66.2429,8791.0
2019-06-28 14:10:00,85.42,85.44,85.37,85.37,9632.0,66.2274,66.2429,66.1886,66.1886,9632.0
2019-06-28 14:15:00,85.37,85.39,85.26,85.27,11674.0,66.1886,66.2041,66.1033,66.1111,11674.0
2019-06-28 14:20:00,85.28,85.42,85.28,85.39,22395.0,66.1188,66.2274,66.1188,66.2041,22395.0
2019-06-28 14:25:00,85.38,85.46,85.28,85.3,15506.0,66.1963,66.2584,66.1188,66.1343,15506.0
2019-06-28 14:30:00,85.31,85.36,85.25,85.31,12488.0,66.1421,66.1808,66.0955,66.1421,12488.0
2019-06-28 14:35:00,85.34,85.34,85.2,85.25,14372.0,66.1653,66.1653,66.0568,66.0955,14372.0
2019-06-28 14:40:00,85.27,85.3,85.18,85.24,16067.0,66.1111,66.1343,66.0413,66.0878,16067.0
2019-06-28 14:45:00,85.23,85.27,85.16,85.18,15401.0,66.08,66.1111,66.0258,66.0413,15401.0
2019-06-28 14:50:00,85.17,85.18,84.88,85.01,30851.0,66.0335,66.0413,65.8087,65.9095,30851.0
2019-06-28 14:55:00,85.04,85.16,85.02,85.09,16927.0,65.9327,66.0258,65.9172,65.9715,16927.0
2019-06-28 15:00:00,85.06,85.08,84.96,84.97,20967.0,65.9482,65.9637,65.8707,65.8785,20967.0
2019-06-28 15:05:00,84.97,85.1,84.94,85.09,21513.0,65.8785,65.9793,65.8552,65.9715,21513.0
2019-06-28 15:10:00,85.08,85.22,85.03,85.21,17830.0,65.9637,66.0723,65.925,66.0645,17830.0
2019-06-28 15:15:00,85.23,85.3,85.18,85.28,27618.0,66.08,66.1343,66.0413,66.1188,27618.0
2019-06-28 15:20:00,85.27,85.37,85.26,85.33,29068.0,66.1111,66.1886,66.1033,66.1576,29068.0
2019-06-28 15:25:00,85.33,85.38,85.25,85.35,20084.0,66.1576,66.1963,66.0955,66.1731,20084.0
2019-06-28 15:30:00,85.36,85.53,85.33,85.5,44797.0,66.1808,66.3126,66.1576,66.2894,44797.0
2019-06-28 15:35:00,85.51,85.57,85.45,85.48,37777.0,66.2971,66.3436,66.2506,66.2739,37777.0
2019-06-28 15:40:00,85.49,85.58,85.43,85.44,58333.0,66.2816,66.3514,66.2351,66.2429,58333.0
2019-06-28 15:45:00,85.44,85.59,85.3,85.59,49815.0,66.2429,66.3592,66.1343,66.3592,49815.0
2019-06-28 15:50:00,85.59,85.65,85.49,85.53,81780.0,66.3592,66.4057,66.2816,66.3126,81780.0
2019-06-28 15:55:00,85.54,85.77,85.51,85.62,167377.0,66.3204,66.4987,66.2971,66.3824,167377.0
2019-07-01 09:30:00,86.84,87.08,86.7,86.97,218378.0,67.3283,67.5144,67.2198,67.4291,218378.0
2019-07-01 09:35:00,87.06,87.24,86.73,86.78,26346.0,67.4989,67.6384,67.243,67.2818,26346.0
2019-07-01 09:40:00,86.73,86.95,86.72,86.87,12712.0,67.243,67.4136,67.2353,67.3516,12712.0
2019-07-01 09:45:00,86.92,87.03,86.57,86.66,17239.0,67.3903,67.4756,67.119,67.1887,17239.0
2019-07-01 09:50:00,86.65,86.8,86.53,86.62,25243.0,67.181,67.2973,67.088,67.1577,25243.0
2019-07-01 09:55:00,86.58,86.87,86.56,86.64,20622.0,67.1267,67.3516,67.1112,67.1732,20622.0
2019-07-01 10:00:00,86.74,86.86,86.52,86.57,17259.0,67.2508,67.3438,67.0802,67.119,17259.0
2019-07-01 10:05:00,86.5,86.57,86.26,86.46,32508.0,67.0647,67.119,66.8786,67.0337,32508.0
2019-07-01 10:10:00,86.49,86.64,86.38,86.52,29857.0,67.0569,67.1732,66.9717,67.0802,29857.0
2019-07-01 10:15:00,86.53,86.62,86.39,86.57,23019.0,67.088,67.1577,66.9794,67.119,23019.0
2019-07-01 10:20:00,86.56,86.56,86.26,86.34,29220.0,67.1112,67.1112,66.8786,66.9406,29220.0
2019-07-01 10:25:00,86.32,86.34,85.75,85.85,93345.0,66.9251,66.9406,66.4832,66.5607,93345.0
2019-07-01 10:30:00,85.83,85.88,85.66,85.71,43911.0,66.5452,66.584,66.4134,66.4522,43911.0
2019-07-01 10:35:00,85.73,86.1,85.67,86.1,20495.0,66.4677,66.7546,66.4212,66.7546,20495.0
2019-07-01 10:40:00,86.14,86.35,86.1,86.32,16761.0,66.7856,66.9484,66.7546,66.9251,16761.0
2019-07-01 10:45:00,86.3,86.53,86.28,86.46,12048.0,66.9096,67.088,66.8941,67.0337,12048.0
2019-07-01 10:50:00,86.48,86.55,86.38,86.55,10634.0,67.0492,67.1035,66.9717,67.1035,10634.0
2019-07-01 10:55:00,86.54,86.57,86.41,86.5,13125.0,67.0957,67.119,66.9949,67.0647,13125.0
2019-07-01 11:00:00,86.52,86.62,86.43,86.45,13705.0,67.0802,67.1577,67.0104,67.0259,13705.0
2019-07-01 11:05:00,86.45,86.47,86.31,86.43,17977.0,67.0259,67.0414,66.9174,67.0104,17977.0
2019-07-01 11:10:00,86.45,86.5,86.28,86.33,15769.0,67.0259,67.0647,66.8941,66.9329,15769.0
2019-07-01 11:15:00,86.29,86.38,86.16,86.17,15088.0,66.9019,66.9717,66.8011,66.8088,15088.0
2019-07-01 11:20:00,86.2,86.26,86.15,86.2,10812.0,66.8321,66.8786,66.7933,66.8321,10812.0
2019-07-01 11:25:00,86.2,86.2,86.01,86.07,11598.0,66.8321,66.8321,66.6848,66.7313,11598.0
2019-07-01 11:30:00,86.08,86.1,85.9,86.05,76546.0,66.7391,66.7546,66.5995,66.7158,76546.0
2019-07-01 11:35:00,86.05,86.1,85.94,85.97,80931.0,66.7158,66.7546,66.6305,66.6538,80931.0
2019-07-01 11:40:00,85.99,86.03,85.79,85.84,82866.0,66.6693,66.7003,66.5142,66.553,82866.0
2019-07-01 11:45:00,85.86,86.01,85.86,85.97,24357.0,66.5685,66.6848,66.5685,66.6538,24357.0
2019-07-01 11:50:00,85.97,86.07,85.9,86.03,20772.0,66.6538,66.7313,66.5995,66.7003,20772.0
2019-07-01 11:55:00,86.04,86.22,86.04,86.2,14961.0,66.708,66.8476,66.708,66.8321,14961.0
2019-07-01 12:00:00,86.19,86.19,86.02,86.03,13350.0,66.8243,66.8243,66.6925,66.7003,13350.0
2019-07-01 12:05:00,86.01,86.03,85.9,85.95,14298.0,66.6848,66.7003,66.5995,66.6383,14298.0
2019-07-01 12:10:00,85.94,85.98,85.88,85.98,8017.0,66.6305,66.6615,66.584,66.6615,8017.0
2019-07-01 12:15:00,85.95,86.0,85.81,85.83,9256.0,66.6383,66.677,66.5297,66.5452,9256.0
2019-07-01 12:20:00,85.85,85.93,85.84,85.92,5285.0,66.5607,66.6228,66.553,66.615,5285.0
2019-07-01 12:25:00,85.93,85.94,85.81,85.81,8162.0,66.6228,66.6305,66.5297,66.5297,8162.0
2019-07-01 12:30:00,85.81,85.87,85.65,85.68,17341.0,66.5297,66.5762,66.4057,66.4289,17341.0
2019-07-01 12:35:00,85.67,85.84,85.67,85.8,15650.0,66.4212,66.553,66.4212,66.522,15650.0
2019-07-01 12:40:00,85.81,85.91,85.81,85.88,5581.0,66.5297,66.6073,66.5297,66.584,5581.0
2019-07-01 12:45:00,85.89,85.92,85.8,85.83,10661.0,66.5918,66.615,66.522,66.5452,10661.0
2019-07-01 12:50:00,85.86,85.87,85.69,85.71,16461.0,66.5685,66.5762,66.4367,66.4522,16461.0
2019-07-01 12:55:00,85.68,85.73,85.64,85.73,9634.0,66.4289,66.4677,66.3979,66.4677,9634.0
2019-07-01 13:00:00,85.74,85.75,85.57,85.59,14123.0,66.4755,66.4832,66.3436,66.3592,14123.0
2019-07-01 13:05:00,85.59,85.67,85.58,85.63,20659.0,66.3592,66.4212,66.3514,66.3902,20659.0
2019-07-01 13:10:00,85.64,85.65,85.44,85.47,16549.0,66.3979,66.4057,66.2429,66.2661,16549.0
2019-07-01 13:15:00,85.45,85.51,85.42,85.48,11929.0,66.2506,66.2971,66.2274,66.2739,11929.0
2019-07-01 13:20:00,85.47,85.61,85.47,85.61,5502.0,66.2661,66.3747,66.2661,66.3747,5502.0
2019-07-01 13:25:00,85.61,85.67,85.55,85.62,10854.0,66.3747,66.4212,66.3281,66.3824,10854.0
2019-07-01 13:30:00,85.61,85.65,85.54,85.55,9234.0,66.3747,66.4057,66.3204,66.3281,9234.0
2019-07-01 13:35:00,85.57,85.71,85.56,85.68,11875.0,66.3436,66.4522,66.3359,66.4289,11875.0
2019-07-01 13:40:00,85.67,85.7,85.57,85.66,8441.0,66.4212,66.4444,66.3436,66.4134,8441.0
2019-07-01 13:45:00,85.66,85.68,85.6,85.66,9192.0,66.4134,66.4289,66.3669,66.4134,9192.0
2019-07-01 13:50:00,85.66,85.74,85.62,85.66,10556.0,66.4134,66.4755,66.3824,66.4134,10556.0
2019-07-01 13:55:00,85.65,85.76,85.65,85.75,11436.0,66.4057,66.491,66.4057,66.4832,11436.0
2019-07-01 14:00:00,85.76,85.76,85.56,85.59,12469.0,66.491,66.491,66.3359,66.3592,12469.0
2019-07-01 14:05:00,85.59,85.61,85.32,85.37,32929.0,66.3592,66.3747,66.1498,66.1886,32929.0
2019-07-01 14:10:00,85.34,85.38,85.27,85.36,18537.0,66.1653,66.1963,66.1111,66.1808,18537.0
2019-07-01 14:15:00,85.33,85.37,85.26,85.27,11696.0,66.1576,66.1886,66.1033,66.1111,11696.0
2019-07-01 14:20:00,85.29,85.39,85.28,85.32,12930.0,66.1266,66.2041,66.1188,66.1498,12930.0
2019-07-01 14:25:00,85.33,85.53,85.31,85.49,19857.0,66.1576,66.3126,66.1421,66.2816,19857.0
2019-07-01 14:30:00,85.49,85.53,85.44,85.44,25612.0,66.2816,66.3126,66.2429,66.2429,25612.0
2019-07-01 14:35:00,85.46,85.56,85.45,85.52,11633.0,66.2584,66.3359,66.2506,66.3049,11633.0
2019-07-01 14:40:00,85.54,85.55,85.43,85.43,19542.0,66.3204,66.3281,66.2351,66.2351,19542.0
2019-07-01 14:45:00,85.42,85.61,85.42,85.58,29073.0,66.2274,66.3747,66.2274,66.3514,29073.0
2019-07-01 14:50:00,85.58,85.65,85.56,85.59,22298.0,66.3514,66.4057,66.3359,66.3592,22298.0
2019-07-01 14:55:00,85.62,85.62,85.5,85.54,11399.0,66.3824,66.3824,66.2894,66.3204,11399.0
2019-07-01 15:00:00,85.54,85.66,85.53,85.64,17849.0,66.3204,66.4134,66.3126,66.3979,17849.0
2019-07-01 15:05:00,85.63,85.73,85.63,85.66,17527.0,66.3902,66.4677,66.3902,66.4134,17527.0
2019-07-01 15:10:00,85.66,85.69,85.22,85.3,129925.0,66.4134,66.4367,66.0723,66.1343,129925.0
2019-07-01 15:15:00,85.31,85.32,84.93,84.98,169122.0,66.1421,66.1498,65.8474,65.8862,169122.0
2019-07-01 15:20:00,85.0,85.11,84.62,84.65,204958.0,65.9017,65.987,65.6071,65.6304,204958.0
2019-07-01 15:25:00,84.64,84.72,84.38,84.5,182103.0,65.6226,65.6846,65.421,65.5141,182103.0
2019-07-01 15:30:00,84.52,84.72,84.5,84.55,63758.0,65.5296,65.6846,65.5141,65.5528,63758.0
2019-07-01 15:35:00,84.57,84.6,84.18,84.18,92527.0,65.5683,65.5916,65.266,65.266,92527.0
2019-07-01 15:40:00,84.21,84.35,84.1,84.23,129914.0,65.2892,65.3978,65.2039,65.3047,129914.0
2019-07-01 15:45:00,84.23,84.31,83.85,83.85,123081.0,65.3047,65.3668,65.0101,65.0101,123081.0
2019-07-01 15:50:00,83.87,84.09,83.79,83.95,222384.0,65.0256,65.1962,64.9636,65.0876,222384.0
2019-07-01 15:55:00,83.99,84.33,83.96,84.24,330298.0,65.1187,65.3823,65.0954,65.3125,330298.0
2019-07-02 09:30:00,83.75,83.75,81.58,82.27,259089.0,64.9326,64.9326,63.2501,63.7851,259089.0
2019-07-02 09:35:00,82.29,82.78,82.14,82.62,76781.0,63.8006,64.1805,63.6843,64.0565,76781.0
2019-07-02 09:40:00,82.66,82.66,81.91,81.91,117307.0,64.0875,64.0875,63.506,63.506,117307.0
2019-07-02 09:45:00,81.95,82.06,81.26,81.34,131978.0,63.537,63.6223,63.002,63.0641,131978.0
2019-07-02 09:50:00,81.34,81.84,81.28,81.59,112733.0,63.0641,63.4517,63.0176,63.2579,112733.0
2019-07-02 09:55:00,81.59,81.77,81.21,81.24,115546.0,63.2579,63.3975,62.9633,62.9865,115546.0
2019-07-02 10:00:00,81.23,81.63,80.72,81.26,190759.0,62.9788,63.2889,62.5834,63.002,190759.0
2019-07-02 10:05:00,81.26,81.31,80.9,80.9,137902.0,63.002,63.0408,62.7229,62.7229,137902.0
2019-07-02 10:10:00,80.92,81.28,80.67,81.05,111009.0,62.7384,63.0176,62.5446,62.8392,111009.0
2019-07-02 10:15:00,81.06,81.22,80.99,81.03,53223.0,62.847,62.971,62.7927,62.8237,53223.0
2019-07-02 10:20:00,81.06,81.06,80.74,81.02,91847.0,62.847,62.847,62.5989,62.816,91847.0
2019-07-02 10:25:00,81.04,81.19,80.96,81.19,70528.0,62.8315,62.9478,62.7695,62.9478,70528.0
2019-07-02 10:30:00,81.19,81.57,81.15,81.42,63664.0,62.9478,63.2424,62.9168,63.1261,63664.0
2019-07-02 10:35:00,81.43,81.43,81.08,81.17,69995.0,63.1338,63.1338,62.8625,62.9323,69995.0
2019-07-02 10:40:00,81.15,81.15,80.67,80.78,84156.0,62.9168,62.9168,62.5446,62.6299,84156.0
2019-07-02 10:45:00,80.78,80.87,80.54,80.54,76791.0,62.6299,62.6997,62.4438,62.4438,76791.0
2019-07-02 10:50:00,80.54,80.96,80.49,80.74,40694.0,62.4438,62.7695,62.4051,62.5989,40694.0
2019-07-02 10:55:00,80.74,81.04,80.7,81.0,36715.0,62.5989,62.8315,62.5679,62.8005,36715.0
2019-07-02 11:00:00,80.98,81.34,80.98,81.23,38369.0,62.785,63.0641,62.785,62.9788,38369.0
2019-07-02 11:05:00,81.22,81.45,81.17,81.44,33634.0,62.971,63.1494,62.9323,63.1416,33634.0
2019-07-02 11:10:00,81.45,81.49,81.33,81.44,37048.0,63.1494,63.1804,63.0563,63.1416,37048.0
2019-07-02 11:15:00,81.43,81.75,81.4,81.72,37788.0,63.1338,63.3819,63.1106,63.3587,37788.0
2019-07-02 11:20:00,81.73,81.81,81.6,81.64,31632.0,63.3664,63.4285,63.2657,63.2967,31632.0
2019-07-02 11:25:00,81.65,81.78,81.56,81.58,34457.0,63.3044,63.4052,63.2346,63.2501,34457.0
2019-07-02 11:30:00,81.56,81.58,81.36,81.36,30875.0,63.2346,63.2501,63.0796,63.0796,30875.0
2019-07-02 11:35:00,81.36,81.37,81.04,81.1,56504.0,63.0796,63.0873,62.8315,62.878,56504.0
2019-07-02 11:40:00,81.09,81.35,81.08,81.31,28448.0,62.8702,63.0718,62.8625,63.0408,28448.0
2019-07-02 11:45:00,81.29,81.41,81.21,81.35,29525.0,63.0253,63.1183,62.9633,63.0718,29525.0
2019-07-02 11:50:00,81.34,81.35,81.09,81.19,38926.0,63.0641,63.0718,62.8702,62.9478,38926.0
2019-07-02 11:55:00,81.18,81.19,80.93,81.04,40170.0,62.94,62.9478,62.7462,62.8315,40170.0
2019-07-02 12:00:00,81.02,81.06,80.78,80.8,30019.0,62.816,62.847,62.6299,62.6454,30019.0
2019-07-02 12:05:00,80.8,81.03,80.79,80.95,34522.0,62.6454,62.8237,62.6376,62.7617,34522.0
2019-07-02 12:10:00,80.97,81.09,80.92,80.93,19930.0,62.7772,62.8702,62.7384,62.7462,19930.0
2019-07-02 12:15:00,80.92,80.99,80.76,80.8,33294.0,62.7384,62.7927,62.6144,62.6454,33294.0
2019-07-02 12:20:00,80.83,80.9,80.72,80.84,25828.0,62.6687,62.7229,62.5834,62.6764,25828.0
2019-07-02 12:25:00,80.8,80.8,80.46,80.46,48310.0,62.6454,62.6454,62.3818,62.3818,48310.0
2019-07-02 12:30:00,80.46,80.58,80.34,80.41,48284.0,62.3818,62.4748,62.2888,62.343,48284.0
2019-07-02 12:35:00,80.4,80.68,80.39,80.61,33818.0,62.3353,62.5524,62.3275,62.4981,33818.0
2019-07-02 12:40:00,80.6,80.6,80.42,80.44,30207.0,62.4903,62.4903,62.3508,62.3663,30207.0
2019-07-02 12:45:00,80.44,80.5,80.38,80.46,21635.0,62.3663,62.4128,62.3198,62.3818,21635.0
2019-07-02 12:50:00,80.44,80.45,80.31,80.36,30940.0,62.3663,62.374,62.2655,62.3043,30940.0
2019-07-02 12:55:00,80.36,80.53,80.31,80.45,36419.0,62.3043,62.4361,62.2655,62.374,36419.0
2019-07-02 13:00:00,80.45,80.48,80.41,80.44,26508.0,62.374,62.3973,62.343,62.3663,26508.0
2019-07-02 13:05:00,80.45,80.47,80.23,80.36,63534.0,62.374,62.3895,62.2035,62.3043,63534.0
2019-07-02 13:10:00,80.37,80.43,80.33,80.39,50277.0,62.312,62.3585,62.281,62.3275,50277.0
2019-07-02 13:15:00,80.39,80.45,80.32,80.4,50791.0,62.3275,62.374,62.2732,62.3353,50791.0
2019-07-02 13:20:00,80.4,80.42,80.33,80.35,21885.0,62.3353,62.3508,62.281,62.2965,21885.0
2019-07-02 13:25:00,80.36,80.56,80.34,80.51,30205.0,62.3043,62.4593,62.2888,62.4206,30205.0
2019-07-02 13:30:00,80.51,80.54,80.34,80.36,42002.0,62.4206,62.4438,62.2888,62.3043,42002.0
2019-07-02 13:35:00,80.37,80.38,80.33,80.35,28634.0,62.312,62.3198,62.281,62.2965,28634.0
2019-07-02 13:40:00,80.35,80.39,80.32,80.35,68697.0,62.2965,62.3275,62.2732,62.2965,68697.0
2019-07-02 13:45:00,80.35,80.4,80.31,80.35,42809.0,62.2965,62.3353,62.2655,62.2965,42809.0
2019-07-02 13:50:00,80.36,80.38,80.31,80.35,42960.0,62.3043,62.3198,62.2655,62.2965,42960.0
2019-07-02 13:55:00,80.35,80.39,80.32,80.35,42237.0,62.2965,62.3275,62.2732,62.2965,42237.0
2019-07-02 14:00:00,80.35,80.49,80.32,80.35,36566.0,62.2965,62.4051,62.2732,62.2965,36566.0
2019-07-02 14:05:00,80.35,80.38,80.34,80.35,35782.0,62.2965,62.3198,62.2888,62.2965,35782.0
2019-07-02 14:10:00,80.36,80.37,80.29,80.31,52613.0,62.3043,62.312,62.25,62.2655,52613.0
2019-07-02 14:15:00,80.31,80.33,80.29,80.31,63708.0,62.2655,62.281,62.25,62.2655,63708.0
2019-07-02 14:20:00,80.31,80.35,80.22,80.32,60831.0,62.2655,62.2965,62.1957,62.2732,60831.0
2019-07-02 14:25:00,80.32,80.34,80.27,80.31,53381.0,62.2732,62.2888,62.2345,62.2655,53381.0
2019-07-02 14:30:00,80.32,80.33,80.29,80.32,61160.0,62.2732,62.281,62.25,62.2732,61160.0
2019-07-02 14:35:00,80.31,80.32,80.23,80.31,81114.0,62.2655,62.2732,62.2035,62.2655,81114.0
2019-07-02 14:40:00,80.31,80.34,80.28,80.31,47766.0,62.2655,62.2888,62.2422,62.2655,47766.0
2019-07-02 14:45:00,80.31,80.35,80.29,80.32,51304.0,62.2655,62.2965,62.25,62.2732,51304.0
2019-07-02 14:50:00,80.32,80.33,80.26,80.28,50079.0,62.2732,62.281,62.2267,62.2422,50079.0
2019-07-02 14:55:00,80.27,80.3,80.18,80.26,67173.0,62.2345,62.2577,62.1647,62.2267,67173.0
2019-07-02 15:00:00,80.26,80.27,80.0,80.03,364917.0,62.2267,62.2345,62.0251,62.0484,364917.0
2019-07-02 15:05:00,80.04,80.1,79.8,79.8,82532.0,62.0562,62.1027,61.8701,61.8701,82532.0
2019-07-02 15:10:00,79.81,79.86,79.74,79.81,74456.0,61.8778,61.9166,61.8236,61.8778,74456.0
2019-07-02 15:15:00,79.81,79.99,79.81,79.92,115412.0,61.8778,62.0174,61.8778,61.9631,115412.0
2019-07-02 15:20:00,79.92,79.96,79.91,79.95,51864.0,61.9631,61.9941,61.9554,61.9864,51864.0
2019-07-02 15:25:00,79.93,80.14,79.92,79.96,60329.0,61.9709,62.1337,61.9631,61.9941,60329.0
2019-07-02 15:30:00,79.97,80.25,79.97,80.2,83292.0,62.0019,62.219,62.0019,62.1802,83292.0
2019-07-02 15:35:00,80.2,80.4,80.2,80.39,58967.0,62.1802,62.3353,62.1802,62.3275,58967.0
2019-07-02 15:40:00,80.4,80.49,80.33,80.48,81255.0,62.3353,62.4051,62.281,62.3973,81255.0
2019-07-02 15:45:00,80.48,80.66,80.47,80.59,113822.0,62.3973,62.5369,62.3895,62.4826,113822.0
2019-07-02 15:50:00,80.59,80.77,80.59,80.75,138118.0,62.4826,62.6221,62.4826,62.6066,138118.0
2019-07-02 15:55:00,80.75,80.85,80.63,80.7,273377.0,62.6066,62.6842,62.5136,62.5679,273377.0
2019-07-03 09:30:00,80.83,80.97,80.69,80.93,91737.0,62.6687,62.7772,62.5601,62.7462,91737.0
2019-07-03 09:35:00,80.93,81.38,80.92,81.18,54050.0,62.7462,63.0951,62.7384,62.94,54050.0
2019-07-03 09:40:00,81.2,81.23,80.98,81.0,55864.0,62.9555,62.9788,62.785,62.8005,55864.0
2019-07-03 09:45:00,81.03,81.09,80.62,80.73,28803.0,62.8237,62.8702,62.5058,62.5911,28803.0
2019-07-03 09:50:00,80.75,80.82,80.63,80.72,29405.0,62.6066,62.6609,62.5136,62.5834,29405.0
2019-07-03 09:55:00,80.72,81.09,80.72,81.09,27077.0,62.5834,62.8702,62.5834,62.8702,27077.0
2019-07-03 10:00:00,81.07,81.18,80.89,81.02,68997.0,62.8547,62.94,62.7152,62.816,68997.0
2019-07-03 10:05:00,81.02,81.2,80.97,81.0,28940.0,62.816,62.9555,62.7772,62.8005,28940.0
2019-07-03 10:10:00,81.02,81.18,81.02,81.13,36922.0,62.816,62.94,62.816,62.9013,36922.0
2019-07-03 10:15:00,81.11,81.24,80.98,81.18,31914.0,62.8857,62.9865,62.785,62.94,31914.0
2019-07-03 10:20:00,81.21,81.33,81.1,81.26,73609.0,62.9633,63.0563,62.878,63.002,73609.0
2019-07-03 10:25:00,81.26,81.35,81.03,81.35,29179.0,63.002,63.0718,62.8237,63.0718,29179.0
2019-07-03 10:30:00,81.31,81.34,80.94,80.98,35817.0,63.0408,63.0641,62.7539,62.785,35817.0
2019-07-03 10:35:00,81.0,81.28,80.99,81.25,24901.0,62.8005,63.0176,62.7927,62.9943,24901.0
2019-07-03 10:40:00,81.25,81.61,81.24,81.61,44389.0,62.9943,63.2734,62.9865,63.2734,44389.0
2019-07-03 10:45:00,81.6,81.73,81.56,81.64,26913.0,63.2657,63.3664,63.2346,63.2967,26913.0
2019-07-03 10:50:00,81.66,81.81,81.63,81.75,25024.0,63.3122,63.4285,63.2889,63.3819,25024.0
2019-07-03 10:55:00,81.75,81.76,81.5,81.5,26529.0,63.3819,63.3897,63.1881,63.1881,26529.0
2019-07-03 11:00:00,81.53,81.54,81.38,81.45,20738.0,63.2114,63.2191,63.0951,63.1494,20738.0
2019-07-03 11:05:00,81.46,81.79,81.43,81.73,20162.0,63.1571,63.413,63.1338,63.3664,20162.0
2019-07-03 11:10:00,81.74,81.82,81.65,81.78,20976.0,63.3742,63.4362,63.3044,63.4052,20976.0
2019-07-03 11:15:00,81.78,81.89,81.77,81.89,32377.0,63.4052,63.4905,63.3975,63.4905,32377.0
2019-07-03 11:20:00,81.87,81.98,81.85,81.91,26665.0,63.475,63.5603,63.4595,63.506,26665.0
2019-07-03 11:25:00,81.93,82.06,81.91,81.95,33744.0,63.5215,63.6223,63.506,63.537,33744.0
2019-07-03 11:30:00,81.95,82.08,81.92,82.08,26607.0,63.537,63.6378,63.5138,63.6378,26607.0
2019-07-03 11:35:00,82.09,82.47,82.09,82.25,62352.0,63.6456,63.9402,63.6456,63.7696,62352.0
2019-07-03 11:40:00,82.23,82.37,82.19,82.34,20061.0,63.7541,63.8626,63.7231,63.8394,20061.0
2019-07-03 11:45:00,82.31,82.48,82.28,82.43,16744.0,63.8161,63.9479,63.7929,63.9092,16744.0
2019-07-03 11:50:00,82.44,82.45,82.33,82.34,23572.0,63.9169,63.9247,63.8316,63.8394,23572.0
2019-07-03 11:55:00,82.34,82.45,82.26,82.32,45620.0,63.8394,63.9247,63.7774,63.8239,45620.0
2019-07-03 12:00:00,82.31,82.43,82.25,82.4,31602.0,63.8161,63.9092,63.7696,63.8859,31602.0
2019-07-03 12:05:00,82.4,82.45,82.35,82.42,15265.0,63.8859,63.9247,63.8471,63.9014,15265.0
2019-07-03 12:10:00,82.45,82.45,82.3,82.32,20720.0,63.9247,63.9247,63.8084,63.8239,20720.0
2019-07-03 12:15:00,82.31,82.37,82.23,82.32,27150.0,63.8161,63.8626,63.7541,63.8239,27150.0
2019-07-03 12:20:00,82.32,82.35,82.26,82.27,18407.0,63.8239,63.8471,63.7774,63.7851,18407.0
2019-07-03 12:25:00,82.26,82.28,82.2,82.21,19320.0,63.7774,63.7929,63.7308,63.7386,19320.0
2019-07-03 12:30:00,82.23,82.23,82.11,82.19,34137.0,63.7541,63.7541,63.6611,63.7231,34137.0
2019-07-03 12:35:00,82.18,82.18,82.01,82.04,32394.0,63.7153,63.7153,63.5835,63.6068,32394.0
2019-07-03 12:40:00,82.04,82.04,81.79,81.82,59595.0,63.6068,63.6068,63.413,63.4362,59595.0
2019-07-03 12:45:00,81.81,81.87,81.75,81.79,49866.0,63.4285,63.475,63.3819,63.413,49866.0
2019-07-03 12:50:00,81.79,81.92,81.79,81.79,52562.0,63.413,63.5138,63.413,63.413,52562.0
2019-07-03 12:55:00,81.81,82.0,81.77,81.96,126069.0,63.4285,63.5758,63.3975,63.5448,126069.0
2019-07-05 09:30:00,81.76,81.79,81.37,81.44,42477.0,63.3897,63.413,63.0873,63.1416,42477.0
2019-07-05 09:35:00,81.44,81.75,81.42,81.59,12920.0,63.1416,63.3819,63.1261,63.2579,12920.0
2019-07-05 09:40:00,81.56,81.64,81.26,81.27,21954.0,63.2346,63.2967,63.002,63.0098,21954.0
2019-07-05 09:45:00,81.33,81.72,81.25,81.66,17097.0,63.0563,63.3587,62.9943,63.3122,17097.0
2019-07-05 09:50:00,81.7,82.04,81.58,82.03,31938.0,63.3432,63.6068,63.2501,63.599,31938.0
2019-07-05 09:55:00,82.01,82.04,81.89,81.9,26649.0,63.5835,63.6068,63.4905,63.4982,26649.0
2019-07-05 10:00:00,81.85,82.0,81.71,81.9,19424.0,63.4595,63.5758,63.3509,63.4982,19424.0
2019-07-05 10:05:00,81.89,82.0,81.8,81.8,12910.0,63.4905,63.5758,63.4207,63.4207,12910.0
2019-07-05 10:10:00,81.81,81.82,81.67,81.71,8192.0,63.4285,63.4362,63.3199,63.3509,8192.0
2019-07-05 10:15:00,81.72,81.75,81.58,81.61,9173.0,63.3587,63.3819,63.2501,63.2734,9173.0
2019-07-05 10:20:00,81.59,81.6,81.38,81.44,16355.0,63.2579,63.2657,63.0951,63.1416,16355.0
2019-07-05 10:25:00,81.43,81.56,81.26,81.31,23010.0,63.1338,63.2346,63.002,63.0408,23010.0
2019-07-05 10:30:00,81.33,81.45,81.31,81.42,8658.0,63.0563,63.1494,63.0408,63.1261,8658.0
2019-07-05 10:35:00,81.43,81.46,81.37,81.41,10459.0,63.1338,63.1571,63.0873,63.1183,10459.0
2019-07-05 10:40:00,81.4,81.47,81.32,81.32,11197.0,63.1106,63.1649,63.0486,63.0486,11197.0
2019-07-05 10:45:00,81.33,81.48,81.26,81.48,11528.0,63.0563,63.1726,63.002,63.1726,11528.0
2019-07-05 10:50:00,81.5,81.66,81.5,81.64,7658.0,63.1881,63.3122,63.1881,63.2967,7658.0
2019-07-05 10:55:00,81.6,81.61,81.48,81.57,12833.0,63.2657,63.2734,63.1726,63.2424,12833.0
2019-07-05 11:00:00,81.58,81.61,81.48,81.58,12152.0,63.2501,63.2734,63.1726,63.2501,12152.0
2019-07-05 11:05:00,81.59,81.64,81.56,81.59,18204.0,63.2579,63.2967,63.2346,63.2579,18204.0
2019-07-05 11:10:00,81.6,81.77,81.59,81.63,24619.0,63.2657,63.3975,63.2579,63.2889,24619.0
2019-07-05 11:15:00,81.64,81.73,81.62,81.64,12618.0,63.2967,63.3664,63.2812,63.2967,12618.0
2019-07-05 11:20:00,81.64,81.69,81.6,81.6,8542.0,63.2967,63.3354,63.2657,63.2657,8542.0
2019-07-05 11:25:00,81.6,81.62,81.49,81.52,9534.0,63.2657,63.2812,63.1804,63.2036,9534.0
2019-07-05 11:30:00,81.53,81.71,81.52,81.71,16859.0,63.2114,63.3509,63.2036,63.3509,16859.0
2019-07-05 11:35:00,81.7,81.75,81.68,81.69,8718.0,63.3432,63.3819,63.3277,63.3354,8718.0
2019-07-05 11:40:00,81.65,81.69,81.61,81.64,5532.0,63.3044,63.3354,63.2734,63.2967,5532.0
2019-07-05 11:45:00,81.62,81.69,81.6,81.66,7186.0,63.2812,63.3354,63.2657,63.3122,7186.0
2019-07-05 11:50:00,81.64,81.69,81.61,81.63,5850.0,63.2967,63.3354,63.2734,63.2889,5850.0
2019-07-05 11:55:00,81.62,81.71,81.6,81.7,7568.0,63.2812,63.3509,63.2657,63.3432,7568.0
2019-07-05 12:00:00,81.71,81.73,81.67,81.7,6543.0,63.3509,63.3664,63.3199,63.3432,6543.0
2019-07-05 12:05:00,81.7,81.74,81.65,81.7,5123.0,63.3432,63.3742,63.3044,63.3432,5123.0
2019-07-05 12:10:00,81.71,81.75,81.71,81.73,4850.0,63.3509,63.3819,63.3509,63.3664,4850.0
2019-07-05 12:15:00,81.73,81.78,81.7,81.7,8668.0,63.3664,63.4052,63.3432,63.3432,8668.0
2019-07-05 12:20:00,81.71,81.72,81.67,81.7,4262.0,63.3509,63.3587,63.3199,63.3432,4262.0
2019-07-05 12:25:00,81.7,81.7,81.63,81.66,4465.0,63.3432,63.3432,63.2889,63.3122,4465.0
2019-07-05 12:30:00,81.67,81.78,81.67,81.78,9544.0,63.3199,63.4052,63.3199,63.4052,9544.0
2019-07-05 12:35:00,81.79,81.8,81.76,81.78,5823.0,63.413,63.4207,63.3897,63.4052,5823.0
2019-07-05 12:40:00,81.77,81.79,81.71,81.78,5486.0,63.3975,63.413,63.3509,63.4052,5486.0
2019-07-05 12:45:00,81.79,81.82,81.73,81.73,7207.0,63.413,63.4362,63.3664,63.3664,7207.0
2019-07-05 12:50:00,81.73,81.76,81.72,81.75,5970.0,63.3664,63.3897,63.3587,63.3819,5970.0
2019-07-05 12:55:00,81.76,81.76,81.7,81.73,3452.0,63.3897,63.3897,63.3432,63.3664,3452.0
2019-07-05 13:00:00,81.73,81.93,81.73,81.92,10676.0,63.3664,63.5215,63.3664,63.5138,10676.0
2019-07-05 13:05:00,81.93,82.03,81.93,82.0,13801.0,63.5215,63.599,63.5215,63.5758,13801.0
2019-07-05 13:10:00,81.99,82.03,81.97,81.98,6550.0,63.568,63.599,63.5525,63.5603,6550.0
2019-07-05 13:15:00,82.0,82.02,81.93,81.93,7558.0,63.5758,63.5913,63.5215,63.5215,7558.0
2019-07-05 13:20:00,81.92,82.01,81.9,81.97,10282.0,63.5138,63.5835,63.4982,63.5525,10282.0
2019-07-05 13:25:00,81.96,81.97,81.88,81.9,6532.0,63.5448,63.5525,63.4827,63.4982,6532.0
2019-07-05 13:30:00,81.9,81.96,81.88,81.96,5152.0,63.4982,63.5448,63.4827,63.5448,5152.0
2019-07-05 13:35:00,81.96,82.04,81.91,82.04,8750.0,63.5448,63.6068,63.506,63.6068,8750.0
2019-07-05 13:40:00,82.04,82.1,82.02,82.05,11460.0,63.6068,63.6533,63.5913,63.6145,11460.0
2019-07-05 13:45:00,82.05,82.07,81.94,81.95,14496.0,63.6145,63.63,63.5293,63.537,14496.0
2019-07-05 13:50:00,81.92,81.95,81.84,81.84,9153.0,63.5138,63.537,63.4517,63.4517,9153.0
2019-07-05 13:55:00,81.84,81.9,81.83,81.9,8180.0,63.4517,63.4982,63.444,63.4982,8180.0
2019-07-05 14:00:00,81.88,81.97,81.84,81.94,7277.0,63.4827,63.5525,63.4517,63.5293,7277.0
2019-07-05 14:05:00,81.93,81.93,81.84,81.86,8050.0,63.5215,63.5215,63.4517,63.4672,8050.0
2019-07-05 14:10:00,81.87,81.88,81.77,81.8,6798.0,63.475,63.4827,63.3975,63.4207,6798.0
2019-07-05 14:15:00,81.78,81.8,81.71,81.73,4704.0,63.4052,63.4207,63.3509,63.3664,4704.0
2019-07-05 14:20:00,81.74,81.8,81.73,81.73,10436.0,63.3742,63.4207,63.3664,63.3664,10436.0
2019-07-05 14:25:00,81.75,81.79,81.71,81.73,7697.0,63.3819,63.413,63.3509,63.3664,7697.0
2019-07-05 14:30:00,81.73,81.84,81.72,81.84,5893.0,63.3664,63.4517,63.3587,63.4517,5893.0
2019-07-05 14:35:00,81.85,81.88,81.8,81.8,5381.0,63.4595,63.4827,63.4207,63.4207,5381.0
2019-07-05 14:40:00,81.78,81.8,81.73,81.75,8291.0,63.4052,63.4207,63.3664,63.3819,8291.0
2019-07-05 14:45:00,81.76,81.8,81.75,81.77,2642.0,63.3897,63.4207,63.3819,63.3975,2642.0
2019-07-05 14:50:00,81.8,81.84,81.79,81.81,6550.0,63.4207,63.4517,63.413,63.4285,6550.0
2019-07-05 14:55:00,81.82,81.82,81.73,81.76,5137.0,63.4362,63.4362,63.3664,63.3897,5137.0
2019-07-05 15:00:00,81.75,81.77,81.7,81.72,8319.0,63.3819,63.3975,63.3432,63.3587,8319.0
2019-07-05 15:05:00,81.74,81.77,81.7,81.72,11985.0,63.3742,63.3975,63.3432,63.3587,11985.0
2019-07-05 15:10:00,81.73,81.73,81.57,81.64,22091.0,63.3664,63.3664,63.2424,63.2967,22091.0
2019-07-05 15:15:00,81.66,81.71,81.61,81.71,9399.0,63.3122,63.3509,63.2734,63.3509,9399.0
2019-07-05 15:20:00,81.71,81.74,81.69,81.72,13658.0,63.3509,63.3742,63.3354,63.3587,13658.0
2019-07-05 15:25:00,81.72,81.78,81.66,81.77,26074.0,63.3587,63.4052,63.3122,63.3975,26074.0
2019-07-05 15:30:00,81.77,81.8,81.72,81.8,15114.0,63.3975,63.4207,63.3587,63.4207,15114.0
2019-07-05 15:35:00,81.8,81.81,81.74,81.76,23892.0,63.4207,63.4285,63.3742,63.3897,23892.0
2019-07-05 15:40:00,81.75,81.76,81.71,81.73,24373.0,63.3819,63.3897,63.3509,63.3664,24373.0
2019-07-05 15:45:00,81.73,81.74,81.66,81.67,31209.0,63.3664,63.3742,63.3122,63.3199,31209.0
2019-07-05 15:50:00,81.68,81.77,81.65,81.66,72769.0,63.3277,63.3975,63.3044,63.3122,72769.0
2019-07-05 15:55:00,81.65,81.85,81.58,81.85,129696.0,63.3044,63.4595,63.2501,63.4595,129696.0
2019-07-08 09:30:00,81.72,81.72,81.44,81.62,32350.0,63.3587,63.3587,63.1416,63.2812,32350.0
2019-07-08 09:35:00,81.63,81.83,81.51,81.56,6777.0,63.2889,63.444,63.1959,63.2346,6777.0
2019-07-08 09:40:00,81.51,81.78,81.5,81.7,14047.0,63.1959,63.4052,63.1881,63.3432,14047.0
2019-07-08 09:45:00,81.75,81.85,81.71,81.85,7424.0,63.3819,63.4595,63.3509,63.4595,7424.0
2019-07-08 09:50:00,81.86,81.86,81.71,81.71,13398.0,63.4672,63.4672,63.3509,63.3509,13398.0
2019-07-08 09:55:00,81.74,81.8,81.67,81.67,14707.0,63.3742,63.4207,63.3199,63.3199,14707.0
2019-07-08 10:00:00,81.68,81.96,81.66,81.95,14531.0,63.3277,63.5448,63.3122,63.537,14531.0
2019-07-08 10:05:00,81.94,81.98,81.78,81.82,42751.0,63.5293,63.5603,63.4052,63.4362,42751.0
2019-07-08 10:10:00,81.82,81.89,81.76,81.84,16717.0,63.4362,63.4905,63.3897,63.4517,16717.0
2019-07-08 10:15:00,81.84,81.84,81.52,81.54,29981.0,63.4517,63.4517,63.2036,63.2191,29981.0
2019-07-08 10:20:00,81.51,81.55,81.32,81.43,54137.0,63.1959,63.2269,63.0486,63.1338,54137.0
2019-07-08 10:25:00,81.48,81.49,80.96,81.0,39781.0,63.1726,63.1804,62.7695,62.8005,39781.0
2019-07-08 10:30:00,80.98,81.03,80.86,80.92,40844.0,62.785,62.8237,62.6919,62.7384,40844.0
2019-07-08 10:35:00,80.88,80.91,80.75,80.91,49265.0,62.7074,62.7307,62.6066,62.7307,49265.0
2019-07-08 10:40:00,80.93,81.07,80.9,80.9,23570.0,62.7462,62.8547,62.7229,62.7229,23570.0
2019-07-08 10:45:00,80.88,80.99,80.88,80.98,7634.0,62.7074,62.7927,62.7074,62.785,7634.0
2019-07-08 10:50:00,80.99,81.04,80.94,81.0,15398.0,62.7927,62.8315,62.7539,62.8005,15398.0
2019-07-08 10:55:00,80.99,81.04,80.9,80.97,15109.0,62.7927,62.8315,62.7229,62.7772,15109.0
2019-07-08 11:00:00,80.95,81.1,80.95,81.02,9139.0,62.7617,62.878,62.7617,62.816,9139.0
2019-07-08 11:05:00,81.04,81.06,80.88,80.92,11687.0,62.8315,62.847,62.7074,62.7384,11687.0
2019-07-08 11:10:00,80.89,80.93,80.83,80.89,12791.0,62.7152,62.7462,62.6687,62.7152,12791.0
2019-07-08 11:15:00,80.88,80.89,80.78,80.82,9073.0,62.7074,62.7152,62.6299,62.6609,9073.0
2019-07-08 11:20:00,80.8,80.86,80.75,80.83,9347.0,62.6454,62.6919,62.6066,62.6687,9347.0
2019-07-08 11:25:00,80.83,81.08,80.83,81.04,37416.0,62.6687,62.8625,62.6687,62.8315,37416.0
2019-07-08 11:30:00,81.04,81.04,80.87,80.87,12168.0,62.8315,62.8315,62.6997,62.6997,12168.0
2019-07-08 11:35:00,80.87,80.95,80.79,80.92,10285.0,62.6997,62.7617,62.6376,62.7384,10285.0
2019-07-08 11:40:00,80.9,81.19,80.89,81.13,25703.0,62.7229,62.9478,62.7152,62.9013,25703.0
2019-07-08 11:45:00,81.14,81.2,81.13,81.17,22001.0,62.909,62.9555,62.9013,62.9323,22001.0
2019-07-08 11:50:00,81.18,81.19,81.08,81.17,6779.0,62.94,62.9478,62.8625,62.9323,6779.0
2019-07-08 11:55:00,81.2,81.26,81.12,81.14,13496.0,62.9555,63.002,62.8935,62.909,13496.0
2019-07-08 12:00:00,81.14,81.21,81.08,81.1,9044.0,62.909,62.9633,62.8625,62.878,9044.0
2019-07-08 12:05:00,81.09,81.15,81.07,81.15,10135.0,62.8702,62.9168,62.8547,62.9168,10135.0
2019-07-08 12:10:00,81.14,81.18,81.03,81.07,6972.0,62.909,62.94,62.8237,62.8547,6972.0
2019-07-08 12:15:00,81.07,81.17,81.06,81.12,9166.0,62.8547,62.9323,62.847,62.8935,9166.0
2019-07-08 12:20:00,81.12,81.18,81.11,81.12,7430.0,62.8935,62.94,62.8857,62.8935,7430.0
2019-07-08 12:25:00,81.12,81.15,81.09,81.1,13749.0,62.8935,62.9168,62.8702,62.878,13749.0
2019-07-08 12:30:00,81.11,81.21,81.1,81.2,11899.0,62.8857,62.9633,62.878,62.9555,11899.0
2019-07-08 12:35:00,81.2,81.22,81.1,81.1,13014.0,62.9555,62.971,62.878,62.878,13014.0
2019-07-08 12:40:00,81.11,81.15,81.06,81.15,16995.0,62.8857,62.9168,62.847,62.9168,16995.0
2019-07-08 12:45:00,81.15,81.17,81.1,81.15,10555.0,62.9168,62.9323,62.878,62.9168,10555.0
2019-07-08 12:50:00,81.14,81.18,81.14,81.18,7905.0,62.909,62.94,62.909,62.94,7905.0
2019-07-08 12:55:00,81.16,81.26,81.16,81.26,7208.0,62.9245,63.002,62.9245,63.002,7208.0
2019-07-08 13:00:00,81.26,81.37,81.26,81.36,18184.0,63.002,63.0873,63.002,63.0796,18184.0
2019-07-08 13:05:00,81.37,81.5,81.37,81.42,31831.0,63.0873,63.1881,63.0873,63.1261,31831.0
2019-07-08 13:10:00,81.41,81.41,81.35,81.38,11329.0,63.1183,63.1183,63.0718,63.0951,11329.0
2019-07-08 13:15:00,81.37,81.39,81.35,81.39,5544.0,63.0873,63.1028,63.0718,63.1028,5544.0
2019-07-08 13:20:00,81.38,81.39,81.3,81.33,17680.0,63.0951,63.1028,63.0331,63.0563,17680.0
2019-07-08 13:25:00,81.33,81.33,81.21,81.22,8300.0,63.0563,63.0563,62.9633,62.971,8300.0
2019-07-08 13:30:00,81.22,81.27,81.17,81.26,7459.0,62.971,63.0098,62.9323,63.002,7459.0
2019-07-08 13:35:00,81.27,81.29,81.19,81.19,7084.0,63.0098,63.0253,62.9478,62.9478,7084.0
2019-07-08 13:40:00,81.2,81.22,81.12,81.13,21810.0,62.9555,62.971,62.8935,62.9013,21810.0
2019-07-08 13:45:00,81.12,81.13,81.03,81.05,9929.0,62.8935,62.9013,62.8237,62.8392,9929.0
2019-07-08 13:50:00,81.08,81.14,81.08,81.1,27083.0,62.8625,62.909,62.8625,62.878,27083.0
2019-07-08 13:55:00,81.1,81.1,80.93,80.97,17458.0,62.878,62.878,62.7462,62.7772,17458.0
2019-07-08 14:00:00,80.96,80.99,80.85,80.89,22234.0,62.7695,62.7927,62.6842,62.7152,22234.0
2019-07-08 14:05:00,80.9,81.0,80.9,80.96,23859.0,62.7229,62.8005,62.7229,62.7695,23859.0
2019-07-08 14:10:00,80.97,80.97,80.85,80.89,14117.0,62.7772,62.7772,62.6842,62.7152,14117.0
2019-07-08 14:15:00,80.9,80.93,80.85,80.92,7242.0,62.7229,62.7462,62.6842,62.7384,7242.0
2019-07-08 14:20:00,80.94,80.97,80.91,80.94,8958.0,62.7539,62.7772,62.7307,62.7539,8958.0
2019-07-08 14:25:00,80.94,81.02,80.92,80.93,36300.0,62.7539,62.816,62.7384,62.7462,36300.0
2019-07-08 14:30:00,80.92,80.94,80.87,80.87,11686.0,62.7384,62.7539,62.6997,62.6997,11686.0
2019-07-08 14:35:00,80.87,80.89,80.81,80.82,17392.0,62.6997,62.7152,62.6532,62.6609,17392.0
2019-07-08 14:40:00,80.83,80.84,80.77,80.8,11796.0,62.6687,62.6764,62.6221,62.6454,11796.0
2019-07-08 14:45:00,80.8,80.9,80.79,80.86,10859.0,62.6454,62.7229,62.6376,62.6919,10859.0
2019-07-08 14:50:00,80.86,80.87,80.82,80.84,9676.0,62.6919,62.6997,62.6609,62.6764,9676.0
2019-07-08 14:55:00,80.85,80.98,80.83,80.94,17251.0,62.6842,62.785,62.6687,62.7539,17251.0
2019-07-08 15:00:00,80.96,81.04,80.91,81.02,28473.0,62.7695,62.8315,62.7307,62.816,28473.0
2019-07-08 15:05:00,81.03,81.08,81.0,81.06,21510.0,62.8237,62.8625,62.8005,62.847,21510.0
2019-07-08 15:10:00,81.05,81.14,81.04,81.14,12153.0,62.8392,62.909,62.8315,62.909,12153.0
2019-07-08 15:15:00,81.15,81.16,81.11,81.13,23809.0,62.9168,62.9245,62.8857,62.9013,23809.0
2019-07-08 15:20:00,81.13,81.29,81.12,81.29,15406.0,62.9013,63.0253,62.8935,63.0253,15406.0
2019-07-08 15:25:00,81.29,81.35,81.26,81.35,19379.0,63.0253,63.0718,63.002,63.0718,19379.0
2019-07-08 15:30:00,81.37,81.44,81.36,81.41,14123.0,63.0873,63.1416,63.0796,63.1183,14123.0
2019-07-08 15:35:00,81.42,81.51,81.38,81.51,25154.0,63.1261,63.1959,63.0951,63.1959,25154.0
2019-07-08 15:40:00,81.51,81.51,81.42,81.44,21393.0,63.1959,63.1959,63.1261,63.1416,21393.0
2019-07-08 15:45:00,81.43,81.43,81.31,81.38,35816.0,63.1338,63.1338,63.0408,63.0951,35816.0
2019-07-08 15:50:00,81.36,81.42,81.31,81.41,66207.0,63.0796,63.1261,63.0408,63.1183,66207.0
2019-07-08 15:55:00,81.4,81.46,81.31,81.33,154900.0,63.1106,63.1571,63.0408,63.0563,154900.0
2019-07-09 09:30:00,80.99,81.24,80.88,81.1,75458.0,62.7927,62.9865,62.7074,62.878,75458.0
2019-07-09 09:35:00,81.1,81.57,81.0,81.43,34562.0,62.878,63.2424,62.8005,63.1338,34562.0
2019-07-09 09:40:00,81.46,81.51,81.26,81.48,18000.0,63.1571,63.1959,63.002,63.1726,18000.0
2019-07-09 09:45:00,81.47,81.69,81.38,81.58,25276.0,63.1649,63.3354,63.0951,63.2501,25276.0
2019-07-09 09:50:00,81.55,81.73,81.49,81.66,12367.0,63.2269,63.3664,63.1804,63.3122,12367.0
2019-07-09 09:55:00,81.67,81.89,81.64,81.86,26763.0,63.3199,63.4905,63.2967,63.4672,26763.0
2019-07-09 10:00:00,81.86,82.15,81.74,82.08,37348.0,63.4672,63.6921,63.3742,63.6378,37348.0
2019-07-09 10:05:00,82.08,82.32,81.94,82.0,62845.0,63.6378,63.8239,63.5293,63.5758,62845.0
2019-07-09 10:10:00,82.01,82.18,81.94,82.09,33170.0,63.5835,63.7153,63.5293,63.6456,33170.0
2019-07-09 10:15:00,82.08,82.21,82.02,82.18,24213.0,63.6378,63.7386,63.5913,63.7153,24213.0
2019-07-09 10:20:00,82.2,82.38,82.14,82.32,34413.0,63.7308,63.8704,63.6843,63.8239,34413.0
2019-07-09 10:25:00,82.33,82.55,82.33,82.53,25620.0,63.8316,64.0022,63.8316,63.9867,25620.0
2019-07-09 10:30:00,82.55,82.6,82.39,82.4,22264.0,64.0022,64.041,63.8782,63.8859,22264.0
2019-07-09 10:35:00,82.41,82.47,82.34,82.46,18691.0,63.8937,63.9402,63.8394,63.9324,18691.0
2019-07-09 10:40:00,82.47,82.52,82.34,82.42,15843.0,63.9402,63.9789,63.8394,63.9014,15843.0
2019-07-09 10:45:00,82.38,82.41,82.3,82.34,20180.0,63.8704,63.8937,63.8084,63.8394,20180.0
2019-07-09 10:50:00,82.36,82.37,82.16,82.37,15255.0,63.8549,63.8626,63.6998,63.8626,15255.0
2019-07-09 10:55:00,82.34,82.46,82.23,82.26,13225.0,63.8394,63.9324,63.7541,63.7774,13225.0
2019-07-09 11:00:00,82.24,82.43,82.12,82.43,24975.0,63.7619,63.9092,63.6688,63.9092,24975.0
2019-07-09 11:05:00,82.42,82.44,82.09,82.14,31401.0,63.9014,63.9169,63.6456,63.6843,31401.0
2019-07-09 11:10:00,82.12,82.24,82.09,82.17,27097.0,63.6688,63.7619,63.6456,63.7076,27097.0
2019-07-09 11:15:00,82.15,82.31,82.15,82.3,10260.0,63.6921,63.8161,63.6921,63.8084,10260.0
2019-07-09 11:20:00,82.3,82.43,82.28,82.33,22112.0,63.8084,63.9092,63.7929,63.8316,22112.0
2019-07-09 11:25:00,82.35,82.35,82.22,82.27,10953.0,63.8471,63.8471,63.7463,63.7851,10953.0
2019-07-09 11:30:00,82.28,82.55,82.27,82.38,63501.0,63.7929,64.0022,63.7851,63.8704,63501.0
2019-07-09 11:35:00,82.4,82.48,82.29,82.45,13803.0,63.8859,63.9479,63.8006,63.9247,13803.0
2019-07-09 11:40:00,82.44,82.44,82.26,82.29,17251.0,63.9169,63.9169,63.7774,63.8006,17251.0
2019-07-09 11:45:00,82.29,82.44,82.28,82.44,9641.0,63.8006,63.9169,63.7929,63.9169,9641.0
2019-07-09 11:50:00,82.45,82.54,82.42,82.42,10730.0,63.9247,63.9944,63.9014,63.9014,10730.0
2019-07-09 11:55:00,82.4,82.44,82.29,82.31,9534.0,63.8859,63.9169,63.8006,63.8161,9534.0
2019-07-09 12:00:00,82.29,82.5,82.27,82.45,13308.0,63.8006,63.9634,63.7851,63.9247,13308.0
2019-07-09 12:05:00,82.46,82.54,82.43,82.52,7400.0,63.9324,63.9944,63.9092,63.9789,7400.0
2019-07-09 12:10:00,82.55,82.6,82.49,82.53,14980.0,64.0022,64.041,63.9557,63.9867,14980.0
2019-07-09 12:15:00,82.55,82.57,82.51,82.56,9488.0,64.0022,64.0177,63.9712,64.01,9488.0
2019-07-09 12:20:00,82.56,82.63,82.52,82.55,15522.0,64.01,64.0642,63.9789,64.0022,15522.0
2019-07-09 12:25:00,82.55,82.65,82.54,82.61,12682.0,64.0022,64.0797,63.9944,64.0487,12682.0
2019-07-09 12:30:00,82.61,82.68,82.54,82.65,42233.0,64.0487,64.103,63.9944,64.0797,42233.0
2019-07-09 12:35:00,82.66,82.67,82.57,82.6,31686.0,64.0875,64.0952,64.0177,64.041,31686.0
2019-07-09 12:40:00,82.62,82.72,82.61,82.7,27491.0,64.0565,64.134,64.0487,64.1185,27491.0
2019-07-09 12:45:00,82.69,82.69,82.53,82.56,10361.0,64.1107,64.1107,63.9867,64.01,10361.0
2019-07-09 12:50:00,82.57,82.68,82.5,82.68,14191.0,64.0177,64.103,63.9634,64.103,14191.0
2019-07-09 12:55:00,82.69,82.7,82.55,82.66,10145.0,64.1107,64.1185,64.0022,64.0875,10145.0
2019-07-09 13:00:00,82.66,82.66,82.59,82.61,8410.0,64.0875,64.0875,64.0332,64.0487,8410.0
2019-07-09 13:05:00,82.62,82.65,82.53,82.64,21454.0,64.0565,64.0797,63.9867,64.072,21454.0
2019-07-09 13:10:00,82.64,82.65,82.52,82.56,27322.0,64.072,64.0797,63.9789,64.01,27322.0
2019-07-09 13:15:00,82.55,82.66,82.53,82.62,13475.0,64.0022,64.0875,63.9867,64.0565,13475.0
2019-07-09 13:20:00,82.63,82.72,82.63,82.69,12290.0,64.0642,64.134,64.0642,64.1107,12290.0
2019-07-09 13:25:00,82.69,82.72,82.65,82.72,20083.0,64.1107,64.134,64.0797,64.134,20083.0
2019-07-09 13:30:00,82.72,82.73,82.57,82.63,14559.0,64.134,64.1418,64.0177,64.0642,14559.0
2019-07-09 13:35:00,82.66,82.7,82.57,82.58,13410.0,64.0875,64.1185,64.0177,64.0255,13410.0
2019-07-09 13:40:00,82.6,82.6,82.48,82.52,8312.0,64.041,64.041,63.9479,63.9789,8312.0
2019-07-09 13:45:00,82.51,82.56,82.48,82.5,10332.0,63.9712,64.01,63.9479,63.9634,10332.0
2019-07-09 13:50:00,82.51,82.51,82.44,82.51,12300.0,63.9712,63.9712,63.9169,63.9712,12300.0
2019-07-09 13:55:00,82.51,82.63,82.51,82.57,23455.0,63.9712,64.0642,63.9712,64.0177,23455.0
2019-07-09 14:00:00,82.57,82.64,82.55,82.64,7560.0,64.0177,64.072,64.0022,64.072,7560.0
2019-07-09 14:05:00,82.64,82.64,82.6,82.62,8050.0,64.072,64.072,64.041,64.0565,8050.0
2019-07-09 14:10:00,82.62,82.69,82.54,82.58,9430.0,64.0565,64.1107,63.9944,64.0255,9430.0
2019-07-09 14:15:00,82.57,82.6,82.55,82.6,8853.0,64.0177,64.041,64.0022,64.041,8853.0
2019-07-09 14:20:00,82.59,82.63,82.54,82.54,12313.0,64.0332,64.0642,63.9944,63.9944,12313.0
2019-07-09 14:25:00,82.53,82.59,82.38,82.49,19440.0,63.9867,64.0332,63.8704,63.9557,19440.0
2019-07-09 14:30:00,82.48,82.5,82.41,82.45,10613.0,63.9479,63.9634,63.8937,63.9247,10613.0
2019-07-09 14:35:00,82.45,82.46,82.36,82.4,12776.0,63.9247,63.9324,63.8549,63.8859,12776.0
2019-07-09 14:40:00,82.41,82.5,82.37,82.45,14186.0,63.8937,63.9634,63.8626,63.9247,14186.0
2019-07-09 14:45:00,82.44,82.5,82.42,82.46,14305.0,63.9169,63.9634,63.9014,63.9324,14305.0
2019-07-09 14:50:00,82.48,82.51,82.43,82.46,16681.0,63.9479,63.9712,63.9092,63.9324,16681.0
2019-07-09 14:55:00,82.44,82.49,82.41,82.49,13985.0,63.9169,63.9557,63.8937,63.9557,13985.0
2019-07-09 15:00:00,82.47,82.5,82.41,82.42,29135.0,63.9402,63.9634,63.8937,63.9014,29135.0
2019-07-09 15:05:00,82.42,82.43,82.32,82.34,24238.0,63.9014,63.9092,63.8239,63.8394,24238.0
2019-07-09 15:10:00,82.33,82.34,82.22,82.25,29145.0,63.8316,63.8394,63.7463,63.7696,29145.0
2019-07-09 15:15:00,82.24,82.28,82.11,82.11,21547.0,63.7619,63.7929,63.6611,63.6611,21547.0
2019-07-09 15:20:00,82.12,82.18,82.08,82.09,17416.0,63.6688,63.7153,63.6378,63.6456,17416.0
2019-07-09 15:25:00,82.09,82.13,82.07,82.09,20921.0,63.6456,63.6766,63.63,63.6456,20921.0
2019-07-09 15:30:00,82.09,82.22,81.99,82.22,40838.0,63.6456,63.7463,63.568,63.7463,40838.0
2019-07-09 15:35:00,82.21,82.25,82.15,82.19,25192.0,63.7386,63.7696,63.6921,63.7231,25192.0
2019-07-09 15:40:00,82.2,82.24,82.14,82.17,27785.0,63.7308,63.7619,63.6843,63.7076,27785.0
2019-07-09 15:45:00,82.17,82.2,82.1,82.14,47797.0,63.7076,63.7308,63.6533,63.6843,47797.0
2019-07-09 15:50:00,82.14,82.22,82.13,82.21,67259.0,63.6843,63.7463,63.6766,63.7386,67259.0
2019-07-09 15:55:00,82.2,82.26,82.15,82.24,148369.0,63.7308,63.7774,63.6921,63.7619,148369.0
2019-07-10 09:30:00,83.2,83.26,82.63,82.87,45149.0,64.5062,64.5527,64.0642,64.2503,45149.0
2019-07-10 09:35:00,82.76,83.16,82.68,82.97,36025.0,64.165,64.4751,64.103,64.3278,36025.0
2019-07-10 09:40:00,82.95,83.21,82.89,83.12,33661.0,64.3123,64.5139,64.2658,64.4441,33661.0
2019-07-10 09:45:00,83.09,83.27,83.06,83.13,25069.0,64.4209,64.5604,64.3976,64.4519,25069.0
2019-07-10 09:50:00,83.1,83.44,83.06,83.26,57586.0,64.4286,64.6922,64.3976,64.5527,57586.0
2019-07-10 09:55:00,83.28,83.32,83.15,83.23,28618.0,64.5682,64.5992,64.4674,64.5294,28618.0
2019-07-10 10:00:00,83.22,83.4,83.18,83.22,19599.0,64.5217,64.6612,64.4906,64.5217,19599.0
2019-07-10 10:05:00,83.22,83.22,82.88,82.9,12055.0,64.5217,64.5217,64.2581,64.2736,12055.0
2019-07-10 10:10:00,82.89,83.0,82.82,83.0,19124.0,64.2658,64.3511,64.2115,64.3511,19124.0
2019-07-10 10:15:00,83.03,83.07,82.86,82.97,20056.0,64.3744,64.4054,64.2425,64.3278,20056.0
2019-07-10 10:20:00,82.98,83.05,82.88,82.93,10376.0,64.3356,64.3899,64.2581,64.2968,10376.0
2019-07-10 10:25:00,82.92,82.93,82.85,82.86,8257.0,64.2891,64.2968,64.2348,64.2425,8257.0
2019-07-10 10:30:00,82.88,83.11,82.86,83.05,23627.0,64.2581,64.4364,64.2425,64.3899,23627.0
2019-07-10 10:35:00,83.07,83.07,82.65,82.67,24948.0,64.4054,64.4054,64.0797,64.0952,24948.0
2019-07-10 10:40:00,82.66,82.67,82.45,82.5,29417.0,64.0875,64.0952,63.9247,63.9634,29417.0
2019-07-10 10:45:00,82.52,82.54,82.35,82.48,49227.0,63.9789,63.9944,63.8471,63.9479,49227.0
2019-07-10 10:50:00,82.47,82.53,82.34,82.45,28107.0,63.9402,63.9867,63.8394,63.9247,28107.0
2019-07-10 10:55:00,82.48,82.53,82.39,82.42,16286.0,63.9479,63.9867,63.8782,63.9014,16286.0
2019-07-10 11:00:00,82.43,82.51,82.35,82.41,8739.0,63.9092,63.9712,63.8471,63.8937,8739.0
2019-07-10 11:05:00,82.37,82.38,82.28,82.29,8482.0,63.8626,63.8704,63.7929,63.8006,8482.0
2019-07-10 11:10:00,82.29,82.44,82.29,82.41,46031.0,63.8006,63.9169,63.8006,63.8937,46031.0
2019-07-10 11:15:00,82.41,82.48,82.36,82.41,22390.0,63.8937,63.9479,63.8549,63.8937,22390.0
2019-07-10 11:20:00,82.43,82.44,82.3,82.3,23156.0,63.9092,63.9169,63.8084,63.8084,23156.0
2019-07-10 11:25:00,82.31,82.31,82.18,82.23,53090.0,63.8161,63.8161,63.7153,63.7541,53090.0
2019-07-10 11:30:00,82.22,82.46,82.2,82.43,9466.0,63.7463,63.9324,63.7308,63.9092,9466.0
2019-07-10 11:35:00,82.46,82.67,82.46,82.6,32485.0,63.9324,64.0952,63.9324,64.041,32485.0
2019-07-10 11:40:00,82.59,82.65,82.55,82.64,11500.0,64.0332,64.0797,64.0022,64.072,11500.0
2019-07-10 11:45:00,82.65,82.65,82.48,82.53,11448.0,64.0797,64.0797,63.9479,63.9867,11448.0
2019-07-10 11:50:00,82.55,82.59,82.46,82.51,29146.0,64.0022,64.0332,63.9324,63.9712,29146.0
2019-07-10 11:55:00,82.51,82.51,82.37,82.4,13689.0,63.9712,63.9712,63.8626,63.8859,13689.0
2019-07-10 12:00:00,82.36,82.43,82.3,82.33,13908.0,63.8549,63.9092,63.8084,63.8316,13908.0
2019-07-10 12:05:00,82.34,82.39,82.24,82.33,10516.0,63.8394,63.8782,63.7619,63.8316,10516.0
2019-07-10 12:10:00,82.33,82.33,82.19,82.26,18052.0,63.8316,63.8316,63.7231,63.7774,18052.0
2019-07-10 12:15:00,82.27,82.27,82.16,82.2,13520.0,63.7851,63.7851,63.6998,63.7308,13520.0
2019-07-10 12:20:00,82.21,82.36,82.2,82.25,20479.0,63.7386,63.8549,63.7308,63.7696,20479.0
2019-07-10 12:25:00,82.25,82.34,82.19,82.34,7341.0,63.7696,63.8394,63.7231,63.8394,7341.0
2019-07-10 12:30:00,82.35,82.48,82.34,82.48,12363.0,63.8471,63.9479,63.8394,63.9479,12363.0
2019-07-10 12:35:00,82.48,82.53,82.38,82.4,13634.0,63.9479,63.9867,63.8704,63.8859,13634.0
2019-07-10 12:40:00,82.4,82.46,82.36,82.46,13124.0,63.8859,63.9324,63.8549,63.9324,13124.0
2019-07-10 12:45:00,82.45,82.46,82.34,82.39,27792.0,63.9247,63.9324,63.8394,63.8782,27792.0
2019-07-10 12:50:00,82.34,82.36,82.28,82.36,4514.0,63.8394,63.8549,63.7929,63.8549,4514.0
2019-07-10 12:55:00,82.39,82.4,82.22,82.23,24603.0,63.8782,63.8859,63.7463,63.7541,24603.0
2019-07-10 13:00:00,82.24,82.35,82.24,82.29,5586.0,63.7619,63.8471,63.7619,63.8006,5586.0
2019-07-10 13:05:00,82.29,82.44,82.28,82.4,5692.0,63.8006,63.9169,63.7929,63.8859,5692.0
2019-07-10 13:10:00,82.39,82.45,82.38,82.38,16297.0,63.8782,63.9247,63.8704,63.8704,16297.0
2019-07-10 13:15:00,82.4,82.46,82.37,82.45,20076.0,63.8859,63.9324,63.8626,63.9247,20076.0
2019-07-10 13:20:00,82.45,82.5,82.42,82.43,4473.0,63.9247,63.9634,63.9014,63.9092,4473.0
2019-07-10 13:25:00,82.43,82.52,82.42,82.42,26202.0,63.9092,63.9789,63.9014,63.9014,26202.0
2019-07-10 13:30:00,82.42,82.45,82.38,82.42,17879.0,63.9014,63.9247,63.8704,63.9014,17879.0
2019-07-10 13:35:00,82.41,82.49,82.39,82.41,19450.0,63.8937,63.9557,63.8782,63.8937,19450.0
2019-07-10 13:40:00,82.41,82.52,82.37,82.47,14248.0,63.8937,63.9789,63.8626,63.9402,14248.0
2019-07-10 13:45:00,82.47,82.53,82.44,82.46,7558.0,63.9402,63.9867,63.9169,63.9324,7558.0
2019-07-10 13:50:00,82.53,82.53,82.5,82.5,26491.0,63.9867,63.9867,63.9634,63.9634,26491.0
2019-07-10 13:55:00,82.5,82.63,82.5,82.56,12962.0,63.9634,64.0642,63.9634,64.01,12962.0
2019-07-10 14:00:00,82.58,82.62,82.51,82.51,28566.0,64.0255,64.0565,63.9712,63.9712,28566.0
2019-07-10 14:05:00,82.53,82.55,82.47,82.52,23498.0,63.9867,64.0022,63.9402,63.9789,23498.0
2019-07-10 14:10:00,82.51,82.71,82.5,82.69,27394.0,63.9712,64.1263,63.9634,64.1107,27394.0
2019-07-10 14:15:00,82.71,82.85,82.69,82.78,30850.0,64.1263,64.2348,64.1107,64.1805,30850.0
2019-07-10 14:20:00,82.8,82.88,82.76,82.88,29492.0,64.196,64.2581,64.165,64.2581,29492.0
2019-07-10 14:25:00,82.87,82.97,82.7,82.75,52981.0,64.2503,64.3278,64.1185,64.1573,52981.0
2019-07-10 14:30:00,82.75,83.11,82.75,83.04,41855.0,64.1573,64.4364,64.1573,64.3821,41855.0
2019-07-10 14:35:00,83.03,83.03,82.89,82.97,25449.0,64.3744,64.3744,64.2658,64.3278,25449.0
2019-07-10 14:40:00,82.97,83.11,82.95,83.11,11360.0,64.3278,64.4364,64.3123,64.4364,11360.0
2019-07-10 14:45:00,83.1,83.23,83.07,83.11,66358.0,64.4286,64.5294,64.4054,64.4364,66358.0
2019-07-10 14:50:00,83.1,83.11,82.89,83.03,45377.0,64.4286,64.4364,64.2658,64.3744,45377.0
2019-07-10 14:55:00,83.03,83.06,82.94,82.97,23312.0,64.3744,64.3976,64.3046,64.3278,23312.0
2019-07-10 15:00:00,82.98,83.1,82.96,83.09,18458.0,64.3356,64.4286,64.3201,64.4209,18458.0
2019-07-10 15:05:00,83.09,83.15,83.03,83.13,21712.0,64.4209,64.4674,64.3744,64.4519,21712.0
2019-07-10 15:10:00,83.15,83.28,83.15,83.25,29141.0,64.4674,64.5682,64.4674,64.5449,29141.0
2019-07-10 15:15:00,83.27,83.34,83.2,83.26,46697.0,64.5604,64.6147,64.5062,64.5527,46697.0
2019-07-10 15:20:00,83.25,83.33,83.25,83.33,29467.0,64.5449,64.6069,64.5449,64.6069,29467.0
2019-07-10 15:25:00,83.32,83.45,83.31,83.44,45058.0,64.5992,64.7,64.5914,64.6922,45058.0
2019-07-10 15:30:00,83.44,83.5,83.35,83.5,52033.0,64.6922,64.7387,64.6225,64.7387,52033.0
2019-07-10 15:35:00,83.5,83.5,83.22,83.23,33226.0,64.7387,64.7387,64.5217,64.5294,33226.0
2019-07-10 15:40:00,83.24,83.34,83.22,83.27,44628.0,64.5372,64.6147,64.5217,64.5604,44628.0
2019-07-10 15:45:00,83.26,83.41,83.23,83.39,58423.0,64.5527,64.669,64.5294,64.6535,58423.0
2019-07-10 15:50:00,83.39,83.66,83.39,83.64,91725.0,64.6535,64.8628,64.6535,64.8473,91725.0
2019-07-10 15:55:00,83.62,83.65,83.32,83.4,189368.0,64.8318,64.855,64.5992,64.6612,189368.0
2019-07-11 09:30:00,83.94,84.12,83.84,84.06,88845.0,65.0799,65.2194,65.0024,65.1729,88845.0
2019-07-11 09:35:00,84.07,84.3,83.99,84.28,29402.0,65.1807,65.359,65.1187,65.3435,29402.0
2019-07-11 09:40:00,84.26,84.29,84.17,84.23,20510.0,65.328,65.3512,65.2582,65.3047,20510.0
2019-07-11 09:45:00,84.23,84.3,83.97,84.15,35878.0,65.3047,65.359,65.1031,65.2427,35878.0
2019-07-11 09:50:00,84.12,84.3,83.98,84.25,18612.0,65.2194,65.359,65.1109,65.3202,18612.0
2019-07-11 09:55:00,84.25,84.34,84.21,84.24,24038.0,65.3202,65.39,65.2892,65.3125,24038.0
2019-07-11 10:00:00,84.24,84.28,83.95,83.98,24316.0,65.3125,65.3435,65.0876,65.1109,24316.0
2019-07-11 10:05:00,83.98,84.12,83.97,84.06,22881.0,65.1109,65.2194,65.1031,65.1729,22881.0
2019-07-11 10:10:00,84.05,84.06,83.94,84.0,28030.0,65.1652,65.1729,65.0799,65.1264,28030.0
2019-07-11 10:15:00,84.0,84.1,83.76,83.8,15497.0,65.1264,65.2039,64.9403,64.9713,15497.0
2019-07-11 10:20:00,83.78,83.98,83.75,83.78,16789.0,64.9558,65.1109,64.9326,64.9558,16789.0
2019-07-11 10:25:00,83.8,83.88,83.76,83.79,8215.0,64.9713,65.0334,64.9403,64.9636,8215.0
2019-07-11 10:30:00,83.77,83.88,83.68,83.86,11120.0,64.9481,65.0334,64.8783,65.0179,11120.0
2019-07-11 10:35:00,83.85,83.87,83.7,83.73,13195.0,65.0101,65.0256,64.8938,64.9171,13195.0
2019-07-11 10:40:00,83.74,83.82,83.65,83.69,11351.0,64.9248,64.9868,64.855,64.8861,11351.0
2019-07-11 10:45:00,83.69,83.79,83.62,83.77,8575.0,64.8861,64.9636,64.8318,64.9481,8575.0
2019-07-11 10:50:00,83.79,83.79,83.66,83.77,12122.0,64.9636,64.9636,64.8628,64.9481,12122.0
2019-07-11 10:55:00,83.76,83.76,83.57,83.7,12020.0,64.9403,64.9403,64.793,64.8938,12020.0
2019-07-11 11:00:00,83.7,83.85,83.7,83.82,15586.0,64.8938,65.0101,64.8938,64.9868,15586.0
2019-07-11 11:05:00,83.82,83.85,83.74,83.85,15735.0,64.9868,65.0101,64.9248,65.0101,15735.0
2019-07-11 11:10:00,83.86,84.05,83.84,84.02,44206.0,65.0179,65.1652,65.0024,65.1419,44206.0
2019-07-11 11:15:00,84.0,84.13,83.98,84.13,11289.0,65.1264,65.2272,65.1109,65.2272,11289.0
2019-07-11 11:20:00,84.15,84.18,84.06,84.06,9213.0,65.2427,65.266,65.1729,65.1729,9213.0
2019-07-11 11:25:00,84.08,84.13,84.05,84.06,6941.0,65.1884,65.2272,65.1652,65.1729,6941.0
2019-07-11 11:30:00,84.06,84.26,84.06,84.26,49285.0,65.1729,65.328,65.1729,65.328,49285.0
2019-07-11 11:35:00,84.27,84.3,84.06,84.13,31713.0,65.3357,65.359,65.1729,65.2272,31713.0
2019-07-11 11:40:00,84.14,84.26,84.09,84.26,14879.0,65.235,65.328,65.1962,65.328,14879.0
2019-07-11 11:45:00,84.27,84.45,84.27,84.37,75625.0,65.3357,65.4753,65.3357,65.4133,75625.0
2019-07-11 11:50:00,84.38,84.41,84.27,84.28,11829.0,65.421,65.4443,65.3357,65.3435,11829.0
2019-07-11 11:55:00,84.29,84.29,84.18,84.19,11804.0,65.3512,65.3512,65.266,65.2737,11804.0
2019-07-11 12:00:00,84.21,84.28,84.16,84.2,13485.0,65.2892,65.3435,65.2505,65.2815,13485.0
2019-07-11 12:05:00,84.2,84.28,84.16,84.26,11927.0,65.2815,65.3435,65.2505,65.328,11927.0
2019-07-11 12:10:00,84.3,84.36,84.25,84.36,11716.0,65.359,65.4055,65.3202,65.4055,11716.0
2019-07-11 12:15:00,84.34,84.37,84.31,84.33,12677.0,65.39,65.4133,65.3668,65.3823,12677.0
2019-07-11 12:20:00,84.34,84.41,84.33,84.39,12227.0,65.39,65.4443,65.3823,65.4288,12227.0
2019-07-11 12:25:00,84.39,84.44,84.32,84.4,13035.0,65.4288,65.4675,65.3745,65.4365,13035.0
2019-07-11 12:30:00,84.4,84.62,84.39,84.6,45215.0,65.4365,65.6071,65.4288,65.5916,45215.0
2019-07-11 12:35:00,84.6,84.6,84.4,84.41,20778.0,65.5916,65.5916,65.4365,65.4443,20778.0
2019-07-11 12:40:00,84.42,84.58,84.42,84.5,24872.0,65.452,65.5761,65.452,65.5141,24872.0
2019-07-11 12:45:00,84.5,84.6,84.5,84.59,33591.0,65.5141,65.5916,65.5141,65.5838,33591.0
2019-07-11 12:50:00,84.59,84.62,84.41,84.44,33317.0,65.5838,65.6071,65.4443,65.4675,33317.0
2019-07-11 12:55:00,84.45,84.58,84.44,84.57,20157.0,65.4753,65.5761,65.4675,65.5683,20157.0
2019-07-11 13:00:00,84.55,84.68,84.52,84.64,17706.0,65.5528,65.6536,65.5296,65.6226,17706.0
2019-07-11 13:05:00,84.64,84.65,84.5,84.5,32459.0,65.6226,65.6304,65.5141,65.5141,32459.0
2019-07-11 13:10:00,84.5,84.51,84.41,84.48,54292.0,65.5141,65.5218,65.4443,65.4986,54292.0
2019-07-11 13:15:00,84.49,84.49,84.37,84.38,44402.0,65.5063,65.5063,65.4133,65.421,44402.0
2019-07-11 13:20:00,84.4,84.48,84.38,84.44,22745.0,65.4365,65.4986,65.421,65.4675,22745.0
2019-07-11 13:25:00,84.44,84.56,84.42,84.49,16790.0,65.4675,65.5606,65.452,65.5063,16790.0
2019-07-11 13:30:00,84.47,84.67,84.47,84.57,20428.0,65.4908,65.6459,65.4908,65.5683,20428.0
2019-07-11 13:35:00,84.56,84.66,84.53,84.65,24100.0,65.5606,65.6381,65.5373,65.6304,24100.0
2019-07-11 13:40:00,84.65,84.68,84.62,84.64,13262.0,65.6304,65.6536,65.6071,65.6226,13262.0
2019-07-11 13:45:00,84.63,84.73,84.62,84.72,15527.0,65.6149,65.6924,65.6071,65.6846,15527.0
2019-07-11 13:50:00,84.71,84.82,84.69,84.75,102629.0,65.6769,65.7622,65.6614,65.7079,102629.0
2019-07-11 13:55:00,84.75,84.84,84.73,84.77,15609.0,65.7079,65.7777,65.6924,65.7234,15609.0
2019-07-11 14:00:00,84.75,84.79,84.72,84.78,15680.0,65.7079,65.7389,65.6846,65.7312,15680.0
2019-07-11 14:05:00,84.78,84.79,84.58,84.73,18813.0,65.7312,65.7389,65.5761,65.6924,18813.0
2019-07-11 14:10:00,84.72,84.74,84.68,84.72,21663.0,65.6846,65.7001,65.6536,65.6846,21663.0
2019-07-11 14:15:00,84.72,84.79,84.71,84.72,21602.0,65.6846,65.7389,65.6769,65.6846,21602.0
2019-07-11 14:20:00,84.74,84.76,84.68,84.76,16936.0,65.7001,65.7156,65.6536,65.7156,16936.0
2019-07-11 14:25:00,84.74,84.76,84.7,84.75,17113.0,65.7001,65.7156,65.6691,65.7079,17113.0
2019-07-11 14:30:00,84.76,84.93,84.76,84.93,15251.0,65.7156,65.8474,65.7156,65.8474,15251.0
2019-07-11 14:35:00,84.91,84.93,84.82,84.9,19485.0,65.8319,65.8474,65.7622,65.8242,19485.0
2019-07-11 14:40:00,84.9,84.92,84.85,84.89,18093.0,65.8242,65.8397,65.7854,65.8164,18093.0
2019-07-11 14:45:00,84.9,84.93,84.82,84.83,12465.0,65.8242,65.8474,65.7622,65.7699,12465.0
2019-07-11 14:50:00,84.84,84.88,84.77,84.77,17330.0,65.7777,65.8087,65.7234,65.7234,17330.0
2019-07-11 14:55:00,84.76,84.76,84.65,84.67,19555.0,65.7156,65.7156,65.6304,65.6459,19555.0
2019-07-11 15:00:00,84.67,84.68,84.42,84.48,24696.0,65.6459,65.6536,65.452,65.4986,24696.0
2019-07-11 15:05:00,84.47,84.48,84.35,84.38,14076.0,65.4908,65.4986,65.3978,65.421,14076.0
2019-07-11 15:10:00,84.39,84.49,84.37,84.44,14744.0,65.4288,65.5063,65.4133,65.4675,14744.0
2019-07-11 15:15:00,84.44,84.49,84.38,84.4,20003.0,65.4675,65.5063,65.421,65.4365,20003.0
2019-07-11 15:20:00,84.41,84.41,84.29,84.29,18756.0,65.4443,65.4443,65.3512,65.3512,18756.0
2019-07-11 15:25:00,84.3,84.36,84.23,84.28,29086.0,65.359,65.4055,65.3047,65.3435,29086.0
2019-07-11 15:30:00,84.27,84.33,84.24,84.33,17999.0,65.3357,65.3823,65.3125,65.3823,17999.0
2019-07-11 15:35:00,84.32,84.46,84.29,84.45,39520.0,65.3745,65.4831,65.3512,65.4753,39520.0
2019-07-11 15:40:00,84.46,84.49,84.44,84.47,26736.0,65.4831,65.5063,65.4675,65.4908,26736.0
2019-07-11 15:45:00,84.46,84.53,84.45,84.48,24064.0,65.4831,65.5373,65.4753,65.4986,24064.0
2019-07-11 15:50:00,84.49,84.54,84.45,84.49,51272.0,65.5063,65.5451,65.4753,65.5063,51272.0
2019-07-11 15:55:00,84.5,84.58,84.41,84.44,129075.0,65.5141,65.5761,65.4443,65.4675,129075.0
2019-07-12 09:30:00,84.55,84.72,84.44,84.59,34415.0,65.5528,65.6846,65.4675,65.5838,34415.0
2019-07-12 09:35:00,84.56,84.57,84.25,84.32,11830.0,65.5606,65.5683,65.3202,65.3745,11830.0
2019-07-12 09:40:00,84.3,84.32,84.08,84.14,15415.0,65.359,65.3745,65.1884,65.235,15415.0
2019-07-12 09:45:00,84.15,84.33,84.1,84.3,26155.0,65.2427,65.3823,65.2039,65.359,26155.0
2019-07-12 09:50:00,84.29,84.4,84.17,84.4,20141.0,65.3512,65.4365,65.2582,65.4365,20141.0
2019-07-12 09:55:00,84.39,84.45,84.34,84.34,8626.0,65.4288,65.4753,65.39,65.39,8626.0
2019-07-12 10:00:00,84.33,84.53,84.27,84.31,17713.0,65.3823,65.5373,65.3357,65.3668,17713.0
2019-07-12 10:05:00,84.3,84.3,84.07,84.2,36152.0,65.359,65.359,65.1807,65.2815,36152.0
2019-07-12 10:10:00,84.18,84.45,84.18,84.45,9916.0,65.266,65.4753,65.266,65.4753,9916.0
2019-07-12 10:15:00,84.45,84.63,84.45,84.59,39905.0,65.4753,65.6149,65.4753,65.5838,39905.0
2019-07-12 10:20:00,84.59,84.65,84.54,84.61,14004.0,65.5838,65.6304,65.5451,65.5993,14004.0
2019-07-12 10:25:00,84.6,84.89,84.6,84.89,83902.0,65.5916,65.8164,65.5916,65.8164,83902.0
2019-07-12 10:30:00,84.87,85.03,84.86,84.91,25131.0,65.8009,65.925,65.7932,65.8319,25131.0
2019-07-12 10:35:00,84.92,85.07,84.9,84.99,29011.0,65.8397,65.956,65.8242,65.894,29011.0
2019-07-12 10:40:00,84.95,85.06,84.94,85.0,11494.0,65.863,65.9482,65.8552,65.9017,11494.0
2019-07-12 10:45:00,84.98,85.17,84.89,85.16,48175.0,65.8862,66.0335,65.8164,66.0258,48175.0
2019-07-12 10:50:00,85.17,85.25,85.12,85.14,31164.0,66.0335,66.0955,65.9948,66.0103,31164.0
2019-07-12 10:55:00,85.13,85.14,85.05,85.06,9462.0,66.0025,66.0103,65.9405,65.9482,9462.0
2019-07-12 11:00:00,85.06,85.06,84.82,84.85,15502.0,65.9482,65.9482,65.7622,65.7854,15502.0
2019-07-12 11:05:00,84.84,84.91,84.82,84.88,12388.0,65.7777,65.8319,65.7622,65.8087,12388.0
2019-07-12 11:10:00,84.89,84.97,84.86,84.95,16110.0,65.8164,65.8785,65.7932,65.863,16110.0
2019-07-12 11:15:00,84.93,85.04,84.9,85.04,10879.0,65.8474,65.9327,65.8242,65.9327,10879.0
2019-07-12 11:20:00,85.03,85.06,85.01,85.05,7101.0,65.925,65.9482,65.9095,65.9405,7101.0
2019-07-12 11:25:00,85.05,85.11,85.0,85.02,10518.0,65.9405,65.987,65.9017,65.9172,10518.0
2019-07-12 11:30:00,85.03,85.06,84.98,85.03,9177.0,65.925,65.9482,65.8862,65.925,9177.0
2019-07-12 11:35:00,85.06,85.07,84.92,84.93,9239.0,65.9482,65.956,65.8397,65.8474,9239.0
2019-07-12 11:40:00,84.91,84.93,84.81,84.86,13787.0,65.8319,65.8474,65.7544,65.7932,13787.0
2019-07-12 11:45:00,84.83,84.94,84.78,84.94,5968.0,65.7699,65.8552,65.7312,65.8552,5968.0
2019-07-12 11:50:00,84.92,84.96,84.9,84.92,5257.0,65.8397,65.8707,65.8242,65.8397,5257.0
2019-07-12 11:55:00,84.91,84.98,84.91,84.92,6672.0,65.8319,65.8862,65.8319,65.8397,6672.0
2019-07-12 12:00:00,84.92,84.92,84.82,84.84,7881.0,65.8397,65.8397,65.7622,65.7777,7881.0
2019-07-12 12:05:00,84.83,84.87,84.79,84.87,14078.0,65.7699,65.8009,65.7389,65.8009,14078.0
2019-07-12 12:10:00,84.87,85.0,84.85,85.0,32436.0,65.8009,65.9017,65.7854,65.9017,32436.0
2019-07-12 12:15:00,85.01,85.04,84.9,84.92,11350.0,65.9095,65.9327,65.8242,65.8397,11350.0
2019-07-12 12:20:00,84.91,84.94,84.84,84.89,12193.0,65.8319,65.8552,65.7777,65.8164,12193.0
2019-07-12 12:25:00,84.9,84.91,84.76,84.8,6983.0,65.8242,65.8319,65.7156,65.7467,6983.0
2019-07-12 12:30:00,84.82,84.89,84.82,84.86,4768.0,65.7622,65.8164,65.7622,65.7932,4768.0
2019-07-12 12:35:00,84.85,84.88,84.83,84.86,5716.0,65.7854,65.8087,65.7699,65.7932,5716.0
2019-07-12 12:40:00,84.84,84.89,84.83,84.88,5515.0,65.7777,65.8164,65.7699,65.8087,5515.0
2019-07-12 12:45:00,84.87,84.91,84.84,84.9,7354.0,65.8009,65.8319,65.7777,65.8242,7354.0
2019-07-12 12:50:00,84.89,84.92,84.84,84.89,10062.0,65.8164,65.8397,65.7777,65.8164,10062.0
2019-07-12 12:55:00,84.9,84.94,84.84,84.84,4372.0,65.8242,65.8552,65.7777,65.7777,4372.0
2019-07-12 13:00:00,84.87,84.88,84.79,84.81,10393.0,65.8009,65.8087,65.7389,65.7544,10393.0
2019-07-12 13:05:00,84.8,84.83,84.76,84.8,9512.0,65.7467,65.7699,65.7156,65.7467,9512.0
2019-07-12 13:10:00,84.8,84.83,84.7,84.76,8669.0,65.7467,65.7699,65.6691,65.7156,8669.0
2019-07-12 13:15:00,84.75,84.76,84.68,84.73,15874.0,65.7079,65.7156,65.6536,65.6924,15874.0
2019-07-12 13:20:00,84.72,84.79,84.72,84.79,4764.0,65.6846,65.7389,65.6846,65.7389,4764.0
2019-07-12 13:25:00,84.8,84.83,84.79,84.83,7410.0,65.7467,65.7699,65.7389,65.7699,7410.0
2019-07-12 13:30:00,84.84,84.84,84.76,84.78,5873.0,65.7777,65.7777,65.7156,65.7312,5873.0
2019-07-12 13:35:00,84.76,84.76,84.7,84.72,7102.0,65.7156,65.7156,65.6691,65.6846,7102.0
2019-07-12 13:40:00,84.74,84.74,84.65,84.67,8082.0,65.7001,65.7001,65.6304,65.6459,8082.0
2019-07-12 13:45:00,84.67,84.74,84.67,84.73,7716.0,65.6459,65.7001,65.6459,65.6924,7716.0
2019-07-12 13:50:00,84.73,84.76,84.69,84.75,7390.0,65.6924,65.7156,65.6614,65.7079,7390.0
2019-07-12 13:55:00,84.74,84.78,84.7,84.73,8779.0,65.7001,65.7312,65.6691,65.6924,8779.0
2019-07-12 14:00:00,84.74,84.77,84.7,84.75,8511.0,65.7001,65.7234,65.6691,65.7079,8511.0
2019-07-12 14:05:00,84.74,84.77,84.69,84.74,6251.0,65.7001,65.7234,65.6614,65.7001,6251.0
2019-07-12 14:10:00,84.73,84.78,84.72,84.74,8713.0,65.6924,65.7312,65.6846,65.7001,8713.0
2019-07-12 14:15:00,84.74,84.8,84.74,84.79,5222.0,65.7001,65.7467,65.7001,65.7389,5222.0
2019-07-12 14:20:00,84.78,84.79,84.76,84.77,5180.0,65.7312,65.7389,65.7156,65.7234,5180.0
2019-07-12 14:25:00,84.76,84.78,84.73,84.75,8975.0,65.7156,65.7312,65.6924,65.7079,8975.0
2019-07-12 14:30:00,84.75,84.81,84.74,84.79,7902.0,65.7079,65.7544,65.7001,65.7389,7902.0
2019-07-12 14:35:00,84.8,84.81,84.75,84.8,4783.0,65.7467,65.7544,65.7079,65.7467,4783.0
2019-07-12 14:40:00,84.8,84.82,84.74,84.82,12688.0,65.7467,65.7622,65.7001,65.7622,12688.0
2019-07-12 14:45:00,84.81,84.82,84.78,84.78,8902.0,65.7544,65.7622,65.7312,65.7312,8902.0
2019-07-12 14:50:00,84.78,84.81,84.76,84.79,7216.0,65.7312,65.7544,65.7156,65.7389,7216.0
2019-07-12 14:55:00,84.8,84.83,84.78,84.83,14828.0,65.7467,65.7699,65.7312,65.7699,14828.0
2019-07-12 15:00:00,84.83,84.86,84.81,84.86,17142.0,65.7699,65.7932,65.7544,65.7932,17142.0
2019-07-12 15:05:00,84.87,84.87,84.83,84.84,12543.0,65.8009,65.8009,65.7699,65.7777,12543.0
2019-07-12 15:10:00,84.84,84.89,84.82,84.86,12968.0,65.7777,65.8164,65.7622,65.7932,12968.0
2019-07-12 15:15:00,84.85,84.87,84.83,84.87,10960.0,65.7854,65.8009,65.7699,65.8009,10960.0
2019-07-12 15:20:00,84.87,84.89,84.83,84.87,12839.0,65.8009,65.8164,65.7699,65.8009,12839.0
2019-07-12 15:25:00,84.87,84.99,84.87,84.99,17703.0,65.8009,65.894,65.8009,65.894,17703.0
2019-07-12 15:30:00,84.99,85.0,84.87,84.88,30728.0,65.894,65.9017,65.8009,65.8087,30728.0
2019-07-12 15:35:00,84.89,84.93,84.87,84.9,13261.0,65.8164,65.8474,65.8009,65.8242,13261.0
2019-07-12 15:40:00,84.9,84.91,84.87,84.88,14619.0,65.8242,65.8319,65.8009,65.8087,14619.0
2019-07-12 15:45:00,84.87,84.89,84.83,84.84,17166.0,65.8009,65.8164,65.7699,65.7777,17166.0
2019-07-12 15:50:00,84.85,84.86,84.7,84.71,46693.0,65.7854,65.7932,65.6691,65.6769,46693.0
2019-07-12 15:55:00,84.72,84.81,84.67,84.73,89926.0,65.6846,65.7544,65.6459,65.6924,89926.0
2019-07-15 09:30:00,84.54,84.83,84.08,84.14,61980.0,65.5451,65.7699,65.1884,65.235,61980.0
2019-07-15 09:35:00,84.17,84.36,84.08,84.17,41410.0,65.2582,65.4055,65.1884,65.2582,41410.0
2019-07-15 09:40:00,84.16,84.16,83.91,83.92,32064.0,65.2505,65.2505,65.0566,65.0644,32064.0
2019-07-15 09:45:00,83.95,83.95,83.61,83.61,25599.0,65.0876,65.0876,64.824,64.824,25599.0
2019-07-15 09:50:00,83.61,83.61,83.34,83.41,56129.0,64.824,64.824,64.6147,64.669,56129.0
2019-07-15 09:55:00,83.43,83.67,83.39,83.55,21159.0,64.6845,64.8706,64.6535,64.7775,21159.0
2019-07-15 10:00:00,83.58,83.82,83.57,83.73,9745.0,64.8008,64.9868,64.793,64.9171,9745.0
2019-07-15 10:05:00,83.73,83.85,83.53,83.58,17394.0,64.9171,65.0101,64.762,64.8008,17394.0
2019-07-15 10:10:00,83.58,83.87,83.57,83.87,14063.0,64.8008,65.0256,64.793,65.0256,14063.0
2019-07-15 10:15:00,83.84,83.96,83.67,83.77,54688.0,65.0024,65.0954,64.8706,64.9481,54688.0
2019-07-15 10:20:00,83.76,83.8,83.64,83.66,10626.0,64.9403,64.9713,64.8473,64.8628,10626.0
2019-07-15 10:25:00,83.65,83.74,83.62,83.73,6204.0,64.855,64.9248,64.8318,64.9171,6204.0
2019-07-15 10:30:00,83.8,83.87,83.74,83.75,5826.0,64.9713,65.0256,64.9248,64.9326,5826.0
2019-07-15 10:35:00,83.79,83.9,83.77,83.77,7303.0,64.9636,65.0489,64.9481,64.9481,7303.0
2019-07-15 10:40:00,83.78,83.83,83.66,83.71,19892.0,64.9558,64.9946,64.8628,64.9016,19892.0
2019-07-15 10:45:00,83.69,83.72,83.5,83.5,39460.0,64.8861,64.9093,64.7387,64.7387,39460.0
2019-07-15 10:50:00,83.5,83.65,83.5,83.57,9895.0,64.7387,64.855,64.7387,64.793,9895.0
2019-07-15 10:55:00,83.58,83.58,83.38,83.44,16014.0,64.8008,64.8008,64.6457,64.6922,16014.0
2019-07-15 11:00:00,83.44,83.44,83.16,83.24,36039.0,64.6922,64.6922,64.4751,64.5372,36039.0
2019-07-15 11:05:00,83.25,83.37,83.2,83.21,17734.0,64.5449,64.638,64.5062,64.5139,17734.0
2019-07-15 11:10:00,83.2,83.2,83.05,83.15,32407.0,64.5062,64.5062,64.3899,64.4674,32407.0
2019-07-15 11:15:00,83.15,83.23,83.12,83.18,13176.0,64.4674,64.5294,64.4441,64.4906,13176.0
2019-07-15 11:20:00,83.18,83.39,83.17,83.34,15647.0,64.4906,64.6535,64.4829,64.6147,15647.0
2019-07-15 11:25:00,83.34,83.37,83.28,83.37,6770.0,64.6147,64.638,64.5682,64.638,6770.0
2019-07-15 11:30:00,83.37,83.39,83.27,83.35,10053.0,64.638,64.6535,64.5604,64.6225,10053.0
2019-07-15 11:35:00,83.35,83.43,83.32,83.41,15267.0,64.6225,64.6845,64.5992,64.669,15267.0
2019-07-15 11:40:00,83.42,83.56,83.41,83.53,33695.0,64.6767,64.7853,64.669,64.762,33695.0
2019-07-15 11:45:00,83.51,83.68,83.45,83.66,23728.0,64.7465,64.8783,64.7,64.8628,23728.0
2019-07-15 11:50:00,83.65,83.71,83.6,83.6,21720.0,64.855,64.9016,64.8163,64.8163,21720.0
2019-07-15 11:55:00,83.6,83.79,83.6,83.76,7128.0,64.8163,64.9636,64.8163,64.9403,7128.0
2019-07-15 12:00:00,83.75,83.78,83.6,83.71,13595.0,64.9326,64.9558,64.8163,64.9016,13595.0
2019-07-15 12:05:00,83.72,83.72,83.58,83.66,15257.0,64.9093,64.9093,64.8008,64.8628,15257.0
2019-07-15 12:10:00,83.64,83.69,83.62,83.68,10029.0,64.8473,64.8861,64.8318,64.8783,10029.0
2019-07-15 12:15:00,83.7,83.77,83.65,83.7,7261.0,64.8938,64.9481,64.855,64.8938,7261.0
2019-07-15 12:20:00,83.7,83.84,83.69,83.72,16071.0,64.8938,65.0024,64.8861,64.9093,16071.0
2019-07-15 12:25:00,83.72,83.81,83.72,83.75,4630.0,64.9093,64.9791,64.9093,64.9326,4630.0
2019-07-15 12:30:00,83.76,83.8,83.72,83.75,8422.0,64.9403,64.9713,64.9093,64.9326,8422.0
2019-07-15 12:35:00,83.74,83.81,83.69,83.8,7384.0,64.9248,64.9791,64.8861,64.9713,7384.0
2019-07-15 12:40:00,83.8,83.87,83.8,83.83,7498.0,64.9713,65.0256,64.9713,64.9946,7498.0
2019-07-15 12:45:00,83.86,83.89,83.81,83.85,6721.0,65.0179,65.0411,64.9791,65.0101,6721.0
2019-07-15 12:50:00,83.84,83.86,83.76,83.76,10977.0,65.0024,65.0179,64.9403,64.9403,10977.0
2019-07-15 12:55:00,83.77,83.87,83.77,83.87,9302.0,64.9481,65.0256,64.9481,65.0256,9302.0
2019-07-15 13:00:00,83.86,83.86,83.74,83.75,19547.0,65.0179,65.0179,64.9248,64.9326,19547.0
2019-07-15 13:05:00,83.76,83.8,83.74,83.79,9972.0,64.9403,64.9713,64.9248,64.9636,9972.0
2019-07-15 13:10:00,83.8,83.81,83.75,83.76,6448.0,64.9713,64.9791,64.9326,64.9403,6448.0
2019-07-15 13:15:00,83.77,83.85,83.77,83.78,8678.0,64.9481,65.0101,64.9481,64.9558,8678.0
2019-07-15 13:20:00,83.8,83.83,83.76,83.79,7738.0,64.9713,64.9946,64.9403,64.9636,7738.0
2019-07-15 13:25:00,83.79,83.81,83.7,83.7,6496.0,64.9636,64.9791,64.8938,64.8938,6496.0
2019-07-15 13:30:00,83.7,83.72,83.69,83.7,8813.0,64.8938,64.9093,64.8861,64.8938,8813.0
2019-07-15 13:35:00,83.7,83.74,83.69,83.7,9484.0,64.8938,64.9248,64.8861,64.8938,9484.0
2019-07-15 13:40:00,83.68,83.74,83.67,83.72,5699.0,64.8783,64.9248,64.8706,64.9093,5699.0
2019-07-15 13:45:00,83.71,83.73,83.7,83.73,6117.0,64.9016,64.9171,64.8938,64.9171,6117.0
2019-07-15 13:50:00,83.75,83.84,83.74,83.78,10455.0,64.9326,65.0024,64.9248,64.9558,10455.0
2019-07-15 13:55:00,83.76,83.81,83.75,83.76,7155.0,64.9403,64.9791,64.9326,64.9403,7155.0
2019-07-15 14:00:00,83.77,83.9,83.76,83.88,17697.0,64.9481,65.0489,64.9403,65.0334,17697.0
2019-07-15 14:05:00,83.9,83.91,83.85,83.9,3968.0,65.0489,65.0566,65.0101,65.0489,3968.0
2019-07-15 14:10:00,83.92,83.94,83.88,83.92,4420.0,65.0644,65.0799,65.0334,65.0644,4420.0
2019-07-15 14:15:00,83.94,84.01,83.87,83.99,18896.0,65.0799,65.1342,65.0256,65.1187,18896.0
2019-07-15 14:20:00,84.01,84.11,84.0,84.11,10170.0,65.1342,65.2117,65.1264,65.2117,10170.0
2019-07-15 14:25:00,84.14,84.16,84.05,84.05,13603.0,65.235,65.2505,65.1652,65.1652,13603.0
2019-07-15 14:30:00,84.07,84.17,84.05,84.16,8239.0,65.1807,65.2582,65.1652,65.2505,8239.0
2019-07-15 14:35:00,84.16,84.22,84.13,84.13,10661.0,65.2505,65.297,65.2272,65.2272,10661.0
2019-07-15 14:40:00,84.13,84.14,84.05,84.06,10916.0,65.2272,65.235,65.1652,65.1729,10916.0
2019-07-15 14:45:00,84.05,84.06,83.99,84.0,23540.0,65.1652,65.1729,65.1187,65.1264,23540.0
2019-07-15 14:50:00,84.01,84.06,83.99,83.99,9764.0,65.1342,65.1729,65.1187,65.1187,9764.0
2019-07-15 14:55:00,84.0,84.12,83.99,84.07,10492.0,65.1264,65.2194,65.1187,65.1807,10492.0
2019-07-15 15:00:00,84.08,84.08,84.0,84.01,8008.0,65.1884,65.1884,65.1264,65.1342,8008.0
2019-07-15 15:05:00,84.02,84.02,83.9,84.01,27832.0,65.1419,65.1419,65.0489,65.1342,27832.0
2019-07-15 15:10:00,84.03,84.05,83.93,83.95,13529.0,65.1497,65.1652,65.0721,65.0876,13529.0
2019-07-15 15:15:00,83.95,84.1,83.95,84.1,10129.0,65.0876,65.2039,65.0876,65.2039,10129.0
2019-07-15 15:20:00,84.14,84.21,84.11,84.18,18576.0,65.235,65.2892,65.2117,65.266,18576.0
2019-07-15 15:25:00,84.18,84.19,84.1,84.12,22986.0,65.266,65.2737,65.2039,65.2194,22986.0
2019-07-15 15:30:00,84.12,84.16,84.07,84.14,32178.0,65.2194,65.2505,65.1807,65.235,32178.0
2019-07-15 15:35:00,84.15,84.26,84.14,84.23,37857.0,65.2427,65.328,65.235,65.3047,37857.0
2019-07-15 15:40:00,84.24,84.3,84.2,84.27,31341.0,65.3125,65.359,65.2815,65.3357,31341.0
2019-07-15 15:45:00,84.28,84.32,84.22,84.29,49687.0,65.3435,65.3745,65.297,65.3512,49687.0
2019-07-15 15:50:00,84.3,84.43,84.29,84.36,60973.0,65.359,65.4598,65.3512,65.4055,60973.0
2019-07-15 15:55:00,84.37,84.39,84.27,84.32,135731.0,65.4133,65.4288,65.3357,65.3745,135731.0
2019-07-16 09:30:00,84.25,84.25,83.66,83.71,36630.0,65.3202,65.3202,64.8628,64.9016,36630.0
2019-07-16 09:35:00,83.81,84.05,83.71,83.94,13085.0,64.9791,65.1652,64.9016,65.0799,13085.0
2019-07-16 09:40:00,83.97,84.09,83.7,83.72,14250.0,65.1031,65.1962,64.8938,64.9093,14250.0
2019-07-16 09:45:00,83.69,83.89,83.62,83.83,19943.0,64.8861,65.0411,64.8318,64.9946,19943.0
2019-07-16 09:50:00,83.77,83.9,83.7,83.7,18403.0,64.9481,65.0489,64.8938,64.8938,18403.0
2019-07-16 09:55:00,83.73,83.95,83.7,83.83,19141.0,64.9171,65.0876,64.8938,64.9946,19141.0
2019-07-16 10:00:00,83.86,84.05,83.83,84.05,15179.0,65.0179,65.1652,64.9946,65.1652,15179.0
2019-07-16 10:05:00,84.0,84.16,84.0,84.14,9545.0,65.1264,65.2505,65.1264,65.235,9545.0
2019-07-16 10:10:00,84.15,84.36,84.14,84.34,13053.0,65.2427,65.4055,65.235,65.39,13053.0
2019-07-16 10:15:00,84.37,84.48,84.32,84.48,11366.0,65.4133,65.4986,65.3745,65.4986,11366.0
2019-07-16 10:20:00,84.48,84.68,84.42,84.63,27024.0,65.4986,65.6536,65.452,65.6149,27024.0
2019-07-16 10:25:00,84.62,84.7,84.54,84.7,9429.0,65.6071,65.6691,65.5451,65.6691,9429.0
2019-07-16 10:30:00,84.69,84.7,84.55,84.62,20688.0,65.6614,65.6691,65.5528,65.6071,20688.0
2019-07-16 10:35:00,84.62,84.69,84.58,84.61,21184.0,65.6071,65.6614,65.5761,65.5993,21184.0
2019-07-16 10:40:00,84.61,84.7,84.55,84.66,16174.0,65.5993,65.6691,65.5528,65.6381,16174.0
2019-07-16 10:45:00,84.66,84.66,84.55,84.55,16482.0,65.6381,65.6381,65.5528,65.5528,16482.0
2019-07-16 10:50:00,84.54,84.6,84.45,84.49,8772.0,65.5451,65.5916,65.4753,65.5063,8772.0
2019-07-16 10:55:00,84.53,84.56,84.47,84.54,4700.0,65.5373,65.5606,65.4908,65.5451,4700.0
2019-07-16 11:00:00,84.49,84.75,84.49,84.75,38948.0,65.5063,65.7079,65.5063,65.7079,38948.0
2019-07-16 11:05:00,84.75,84.89,84.73,84.79,19992.0,65.7079,65.8164,65.6924,65.7389,19992.0
2019-07-16 11:10:00,84.78,84.91,84.74,84.91,16317.0,65.7312,65.8319,65.7001,65.8319,16317.0
2019-07-16 11:15:00,84.88,84.92,84.74,84.76,5830.0,65.8087,65.8397,65.7001,65.7156,5830.0
2019-07-16 11:20:00,84.72,84.78,84.6,84.61,16253.0,65.6846,65.7312,65.5916,65.5993,16253.0
2019-07-16 11:25:00,84.62,84.69,84.56,84.69,13077.0,65.6071,65.6614,65.5606,65.6614,13077.0
2019-07-16 11:30:00,84.66,84.7,84.63,84.67,5225.0,65.6381,65.6691,65.6149,65.6459,5225.0
2019-07-16 11:35:00,84.63,84.69,84.59,84.6,9312.0,65.6149,65.6614,65.5838,65.5916,9312.0
2019-07-16 11:40:00,84.6,84.65,84.58,84.6,7569.0,65.5916,65.6304,65.5761,65.5916,7569.0
2019-07-16 11:45:00,84.6,84.7,84.58,84.59,7332.0,65.5916,65.6691,65.5761,65.5838,7332.0
2019-07-16 11:50:00,84.6,84.6,84.46,84.57,12313.0,65.5916,65.5916,65.4831,65.5683,12313.0
2019-07-16 11:55:00,84.57,84.58,84.42,84.42,9677.0,65.5683,65.5761,65.452,65.452,9677.0
2019-07-16 12:00:00,84.41,84.47,84.39,84.42,7686.0,65.4443,65.4908,65.4288,65.452,7686.0
2019-07-16 12:05:00,84.4,84.43,84.34,84.34,4649.0,65.4365,65.4598,65.39,65.39,4649.0
2019-07-16 12:10:00,84.35,84.37,84.3,84.35,6950.0,65.3978,65.4133,65.359,65.3978,6950.0
2019-07-16 12:15:00,84.32,84.33,84.1,84.16,20175.0,65.3745,65.3823,65.2039,65.2505,20175.0
2019-07-16 12:20:00,84.16,84.28,84.16,84.24,4340.0,65.2505,65.3435,65.2505,65.3125,4340.0
2019-07-16 12:25:00,84.24,84.41,84.23,84.41,4864.0,65.3125,65.4443,65.3047,65.4443,4864.0
2019-07-16 12:30:00,84.42,84.51,84.42,84.51,7810.0,65.452,65.5218,65.452,65.5218,7810.0
2019-07-16 12:35:00,84.53,84.6,84.53,84.55,3308.0,65.5373,65.5916,65.5373,65.5528,3308.0
2019-07-16 12:40:00,84.59,84.62,84.53,84.58,8486.0,65.5838,65.6071,65.5373,65.5761,8486.0
2019-07-16 12:45:00,84.55,84.6,84.45,84.48,6015.0,65.5528,65.5916,65.4753,65.4986,6015.0
2019-07-16 12:50:00,84.42,84.44,84.3,84.32,8079.0,65.452,65.4675,65.359,65.3745,8079.0
2019-07-16 12:55:00,84.3,84.34,84.24,84.25,14054.0,65.359,65.39,65.3125,65.3202,14054.0
2019-07-16 13:00:00,84.27,84.47,84.27,84.36,8232.0,65.3357,65.4908,65.3357,65.4055,8232.0
2019-07-16 13:05:00,84.37,84.43,84.36,84.37,2961.0,65.4133,65.4598,65.4055,65.4133,2961.0
2019-07-16 13:10:00,84.38,84.4,84.26,84.32,4710.0,65.421,65.4365,65.328,65.3745,4710.0
2019-07-16 13:15:00,84.33,84.37,84.27,84.29,3999.0,65.3823,65.4133,65.3357,65.3512,3999.0
2019-07-16 13:20:00,84.3,84.32,84.18,84.19,14708.0,65.359,65.3745,65.266,65.2737,14708.0
2019-07-16 13:25:00,84.2,84.22,84.05,84.12,32653.0,65.2815,65.297,65.1652,65.2194,32653.0
2019-07-16 13:30:00,84.08,84.18,84.07,84.16,10710.0,65.1884,65.266,65.1807,65.2505,10710.0
2019-07-16 13:35:00,84.14,84.27,84.12,84.24,8548.0,65.235,65.3357,65.2194,65.3125,8548.0
2019-07-16 13:40:00,84.24,84.24,84.12,84.13,8129.0,65.3125,65.3125,65.2194,65.2272,8129.0
2019-07-16 13:45:00,84.12,84.12,83.98,84.0,19862.0,65.2194,65.2194,65.1109,65.1264,19862.0
2019-07-16 13:50:00,84.02,84.02,83.81,83.85,12856.0,65.1419,65.1419,64.9791,65.0101,12856.0
2019-07-16 13:55:00,83.84,83.86,83.78,83.82,12110.0,65.0024,65.0179,64.9558,64.9868,12110.0
2019-07-16 14:00:00,83.83,83.98,83.81,83.92,17982.0,64.9946,65.1109,64.9791,65.0644,17982.0
2019-07-16 14:05:00,83.91,84.01,83.88,83.95,9882.0,65.0566,65.1342,65.0334,65.0876,9882.0
2019-07-16 14:10:00,83.95,84.0,83.91,84.0,8588.0,65.0876,65.1264,65.0566,65.1264,8588.0
2019-07-16 14:15:00,84.0,84.07,84.0,84.05,5363.0,65.1264,65.1807,65.1264,65.1652,5363.0
2019-07-16 14:20:00,84.04,84.14,84.01,84.12,4524.0,65.1574,65.235,65.1342,65.2194,4524.0
2019-07-16 14:25:00,84.12,84.12,84.04,84.06,8509.0,65.2194,65.2194,65.1574,65.1729,8509.0
2019-07-16 14:30:00,84.05,84.12,84.01,84.1,8050.0,65.1652,65.2194,65.1342,65.2039,8050.0
2019-07-16 14:35:00,84.1,84.27,84.08,84.27,10017.0,65.2039,65.3357,65.1884,65.3357,10017.0
2019-07-16 14:40:00,84.26,84.37,84.22,84.37,14909.0,65.328,65.4133,65.297,65.4133,14909.0
2019-07-16 14:45:00,84.4,84.4,84.26,84.34,22542.0,65.4365,65.4365,65.328,65.39,22542.0
2019-07-16 14:50:00,84.37,84.39,84.31,84.36,12133.0,65.4133,65.4288,65.3668,65.4055,12133.0
2019-07-16 14:55:00,84.35,84.35,84.27,84.27,7722.0,65.3978,65.3978,65.3357,65.3357,7722.0
2019-07-16 15:00:00,84.27,84.35,84.23,84.33,9457.0,65.3357,65.3978,65.3047,65.3823,9457.0
2019-07-16 15:05:00,84.33,84.36,84.3,84.34,11960.0,65.3823,65.4055,65.359,65.39,11960.0
2019-07-16 15:10:00,84.33,84.41,84.32,84.37,9685.0,65.3823,65.4443,65.3745,65.4133,9685.0
2019-07-16 15:15:00,84.39,84.41,84.29,84.39,8298.0,65.4288,65.4443,65.3512,65.4288,8298.0
2019-07-16 15:20:00,84.38,84.47,84.38,84.45,9268.0,65.421,65.4908,65.421,65.4753,9268.0
2019-07-16 15:25:00,84.42,84.44,84.38,84.4,10418.0,65.452,65.4675,65.421,65.4365,10418.0
2019-07-16 15:30:00,84.39,84.42,84.36,84.37,11364.0,65.4288,65.452,65.4055,65.4133,11364.0
2019-07-16 15:35:00,84.36,84.47,84.36,84.44,18005.0,65.4055,65.4908,65.4055,65.4675,18005.0
2019-07-16 15:40:00,84.44,84.51,84.44,84.49,11507.0,65.4675,65.5218,65.4675,65.5063,11507.0
2019-07-16 15:45:00,84.49,84.53,84.46,84.46,17149.0,65.5063,65.5373,65.4831,65.4831,17149.0
2019-07-16 15:50:00,84.47,84.57,84.4,84.44,35186.0,65.4908,65.5683,65.4365,65.4675,35186.0
2019-07-16 15:55:00,84.45,84.46,84.2,84.21,115908.0,65.4753,65.4831,65.2815,65.2892,115908.0
2019-07-17 09:30:00,84.08,84.45,84.01,84.45,27369.0,65.1884,65.4753,65.1342,65.4753,27369.0
2019-07-17 09:35:00,84.44,84.44,84.13,84.19,16148.0,65.4675,65.4675,65.2272,65.2737,16148.0
2019-07-17 09:40:00,84.14,84.16,83.77,83.85,11259.0,65.235,65.2505,64.9481,65.0101,11259.0
2019-07-17 09:45:00,83.93,83.93,83.66,83.83,21321.0,65.0721,65.0721,64.8628,64.9946,21321.0
2019-07-17 09:50:00,83.81,83.92,83.78,83.86,7528.0,64.9791,65.0644,64.9558,65.0179,7528.0
2019-07-17 09:55:00,83.87,83.98,83.81,83.88,12876.0,65.0256,65.1109,64.9791,65.0334,12876.0
2019-07-17 10:00:00,83.91,83.98,83.83,83.96,7969.0,65.0566,65.1109,64.9946,65.0954,7969.0
2019-07-17 10:05:00,83.96,84.11,83.96,83.99,8418.0,65.0954,65.2117,65.0954,65.1187,8418.0
2019-07-17 10:10:00,84.01,84.1,84.0,84.06,8382.0,65.1342,65.2039,65.1264,65.1729,8382.0
2019-07-17 10:15:00,84.02,84.07,83.94,83.94,11615.0,65.1419,65.1807,65.0799,65.0799,11615.0
2019-07-17 10:20:00,83.94,83.98,83.87,83.92,14158.0,65.0799,65.1109,65.0256,65.0644,14158.0
2019-07-17 10:25:00,83.92,83.94,83.86,83.9,5584.0,65.0644,65.0799,65.0179,65.0489,5584.0
2019-07-17 10:30:00,83.83,83.9,82.68,82.7,196114.0,64.9946,65.0489,64.103,64.1185,196114.0
2019-07-17 10:35:00,82.68,82.77,82.4,82.74,104184.0,64.103,64.1728,63.8859,64.1495,104184.0
2019-07-17 10:40:00,82.71,82.85,82.44,82.45,49045.0,64.1263,64.2348,63.9169,63.9247,49045.0
2019-07-17 10:45:00,82.48,82.65,82.34,82.56,51143.0,63.9479,64.0797,63.8394,64.01,51143.0
2019-07-17 10:50:00,82.55,82.65,82.51,82.56,14014.0,64.0022,64.0797,63.9712,64.01,14014.0
2019-07-17 10:55:00,82.57,82.67,82.54,82.65,15142.0,64.0177,64.0952,63.9944,64.0797,15142.0
2019-07-17 11:00:00,82.64,82.81,82.63,82.73,31673.0,64.072,64.2038,64.0642,64.1418,31673.0
2019-07-17 11:05:00,82.72,82.73,82.64,82.73,19468.0,64.134,64.1418,64.072,64.1418,19468.0
2019-07-17 11:10:00,82.71,82.83,82.7,82.72,13106.0,64.1263,64.2193,64.1185,64.134,13106.0
2019-07-17 11:15:00,82.73,83.09,82.73,83.06,11858.0,64.1418,64.4209,64.1418,64.3976,11858.0
2019-07-17 11:20:00,83.05,83.06,82.96,83.05,12145.0,64.3899,64.3976,64.3201,64.3899,12145.0
2019-07-17 11:25:00,83.05,83.15,82.99,83.05,9112.0,64.3899,64.4674,64.3433,64.3899,9112.0
2019-07-17 11:30:00,83.07,83.1,82.96,83.0,15600.0,64.4054,64.4286,64.3201,64.3511,15600.0
2019-07-17 11:35:00,82.99,83.17,82.97,83.17,16744.0,64.3433,64.4829,64.3278,64.4829,16744.0
2019-07-17 11:40:00,83.16,83.27,83.15,83.27,15397.0,64.4751,64.5604,64.4674,64.5604,15397.0
2019-07-17 11:45:00,83.27,83.55,83.26,83.55,16302.0,64.5604,64.7775,64.5527,64.7775,16302.0
2019-07-17 11:50:00,83.57,83.7,83.52,83.57,16528.0,64.793,64.8938,64.7543,64.793,16528.0
2019-07-17 11:55:00,83.56,83.64,83.5,83.53,10637.0,64.7853,64.8473,64.7387,64.762,10637.0
2019-07-17 12:00:00,83.52,83.52,83.37,83.48,8435.0,64.7543,64.7543,64.638,64.7232,8435.0
2019-07-17 12:05:00,83.45,83.58,83.4,83.52,11165.0,64.7,64.8008,64.6612,64.7543,11165.0
2019-07-17 12:10:00,83.52,83.52,83.44,83.49,17372.0,64.7543,64.7543,64.6922,64.731,17372.0
2019-07-17 12:15:00,83.47,83.5,83.46,83.47,13127.0,64.7155,64.7387,64.7077,64.7155,13127.0
2019-07-17 12:20:00,83.48,83.5,83.34,83.34,11248.0,64.7232,64.7387,64.6147,64.6147,11248.0
2019-07-17 12:25:00,83.33,83.4,83.3,83.31,7377.0,64.6069,64.6612,64.5837,64.5914,7377.0
2019-07-17 12:30:00,83.31,83.37,83.3,83.36,4870.0,64.5914,64.638,64.5837,64.6302,4870.0
2019-07-17 12:35:00,83.38,83.43,83.36,83.43,10786.0,64.6457,64.6845,64.6302,64.6845,10786.0
2019-07-17 12:40:00,83.43,83.6,83.43,83.6,10334.0,64.6845,64.8163,64.6845,64.8163,10334.0
2019-07-17 12:45:00,83.6,83.61,83.53,83.58,5514.0,64.8163,64.824,64.762,64.8008,5514.0
2019-07-17 12:50:00,83.59,83.59,83.53,83.55,3130.0,64.8085,64.8085,64.762,64.7775,3130.0
2019-07-17 12:55:00,83.55,83.55,83.42,83.42,6896.0,64.7775,64.7775,64.6767,64.6767,6896.0
2019-07-17 13:00:00,83.43,83.5,83.38,83.48,9728.0,64.6845,64.7387,64.6457,64.7232,9728.0
2019-07-17 13:05:00,83.49,83.5,83.4,83.42,5276.0,64.731,64.7387,64.6612,64.6767,5276.0
2019-07-17 13:10:00,83.45,83.45,83.38,83.43,19254.0,64.7,64.7,64.6457,64.6845,19254.0
2019-07-17 13:15:00,83.43,83.49,83.41,83.47,6652.0,64.6845,64.731,64.669,64.7155,6652.0
2019-07-17 13:20:00,83.47,83.51,83.47,83.48,8004.0,64.7155,64.7465,64.7155,64.7232,8004.0
2019-07-17 13:25:00,83.48,83.64,83.47,83.58,27285.0,64.7232,64.8473,64.7155,64.8008,27285.0
2019-07-17 13:30:00,83.59,83.6,83.55,83.55,6647.0,64.8085,64.8163,64.7775,64.7775,6647.0
2019-07-17 13:35:00,83.55,83.64,83.55,83.64,9506.0,64.7775,64.8473,64.7775,64.8473,9506.0
2019-07-17 13:40:00,83.64,83.75,83.62,83.71,14121.0,64.8473,64.9326,64.8318,64.9016,14121.0
2019-07-17 13:45:00,83.68,83.78,83.66,83.76,9272.0,64.8783,64.9558,64.8628,64.9403,9272.0
2019-07-17 13:50:00,83.76,83.76,83.63,83.69,8729.0,64.9403,64.9403,64.8395,64.8861,8729.0
2019-07-17 13:55:00,83.68,83.69,83.61,83.62,6735.0,64.8783,64.8861,64.824,64.8318,6735.0
2019-07-17 14:00:00,83.62,83.68,83.57,83.63,21806.0,64.8318,64.8783,64.793,64.8395,21806.0
2019-07-17 14:05:00,83.63,83.72,83.6,83.69,11093.0,64.8395,64.9093,64.8163,64.8861,11093.0
2019-07-17 14:10:00,83.69,83.74,83.68,83.7,8638.0,64.8861,64.9248,64.8783,64.8938,8638.0
2019-07-17 14:15:00,83.7,83.78,83.69,83.76,12271.0,64.8938,64.9558,64.8861,64.9403,12271.0
2019-07-17 14:20:00,83.76,83.79,83.74,83.77,13456.0,64.9403,64.9636,64.9248,64.9481,13456.0
2019-07-17 14:25:00,83.79,83.79,83.67,83.68,10252.0,64.9636,64.9636,64.8706,64.8783,10252.0
2019-07-17 14:30:00,83.68,83.69,83.61,83.61,7586.0,64.8783,64.8861,64.824,64.824,7586.0
2019-07-17 14:35:00,83.62,83.62,83.49,83.6,20250.0,64.8318,64.8318,64.731,64.8163,20250.0
2019-07-17 14:40:00,83.59,83.67,83.59,83.62,26114.0,64.8085,64.8706,64.8085,64.8318,26114.0
2019-07-17 14:45:00,83.62,83.65,83.54,83.65,19341.0,64.8318,64.855,64.7698,64.855,19341.0
2019-07-17 14:50:00,83.66,83.66,83.51,83.54,32789.0,64.8628,64.8628,64.7465,64.7698,32789.0
2019-07-17 14:55:00,83.54,83.68,83.53,83.68,23297.0,64.7698,64.8783,64.762,64.8783,23297.0
2019-07-17 15:00:00,83.67,83.72,83.61,83.64,12959.0,64.8706,64.9093,64.824,64.8473,12959.0
2019-07-17 15:05:00,83.65,83.73,83.63,83.73,10629.0,64.855,64.9171,64.8395,64.9171,10629.0
2019-07-17 15:10:00,83.72,83.75,83.68,83.7,17824.0,64.9093,64.9326,64.8783,64.8938,17824.0
2019-07-17 15:15:00,83.69,83.78,83.69,83.76,25258.0,64.8861,64.9558,64.8861,64.9403,25258.0
2019-07-17 15:20:00,83.78,83.78,83.58,83.6,22366.0,64.9558,64.9558,64.8008,64.8163,22366.0
2019-07-17 15:25:00,83.6,83.65,83.42,83.43,27043.0,64.8163,64.855,64.6767,64.6845,27043.0
2019-07-17 15:30:00,83.42,83.44,83.3,83.33,54337.0,64.6767,64.6922,64.5837,64.6069,54337.0
2019-07-17 15:35:00,83.32,83.33,83.14,83.18,31637.0,64.5992,64.6069,64.4596,64.4906,31637.0
2019-07-17 15:40:00,83.19,83.33,83.16,83.31,30500.0,64.4984,64.6069,64.4751,64.5914,30500.0
2019-07-17 15:45:00,83.31,83.34,83.21,83.33,34421.0,64.5914,64.6147,64.5139,64.6069,34421.0
2019-07-17 15:50:00,83.33,83.44,83.3,83.37,67759.0,64.6069,64.6922,64.5837,64.638,67759.0
2019-07-17 15:55:00,83.36,83.52,83.2,83.26,229137.0,64.6302,64.7543,64.5062,64.5527,229137.0
2019-07-18 09:30:00,82.61,82.79,81.98,82.23,67385.0,64.0487,64.1883,63.5603,63.7541,67385.0
2019-07-18 09:35:00,82.3,82.91,82.28,82.64,20533.0,63.8084,64.2813,63.7929,64.072,20533.0
2019-07-18 09:40:00,82.64,82.65,82.35,82.38,17499.0,64.072,64.0797,63.8471,63.8704,17499.0
2019-07-18 09:45:00,82.31,82.43,82.17,82.21,21093.0,63.8161,63.9092,63.7076,63.7386,21093.0
2019-07-18 09:50:00,82.22,82.48,82.17,82.48,10565.0,63.7463,63.9479,63.7076,63.9479,10565.0
2019-07-18 09:55:00,82.45,82.65,82.44,82.63,11363.0,63.9247,64.0797,63.9169,64.0642,11363.0
2019-07-18 10:00:00,82.59,82.65,82.44,82.65,22232.0,64.0332,64.0797,63.9169,64.0797,22232.0
2019-07-18 10:05:00,82.64,82.68,82.49,82.65,13869.0,64.072,64.103,63.9557,64.0797,13869.0
2019-07-18 10:10:00,82.64,82.88,82.6,82.76,10543.0,64.072,64.2581,64.041,64.165,10543.0
2019-07-18 10:15:00,82.73,82.82,82.52,82.52,7516.0,64.1418,64.2115,63.9789,63.9789,7516.0
2019-07-18 10:20:00,82.58,82.73,82.46,82.64,28177.0,64.0255,64.1418,63.9324,64.072,28177.0
2019-07-18 10:25:00,82.64,82.81,82.62,82.81,9257.0,64.072,64.2038,64.0565,64.2038,9257.0
2019-07-18 10:30:00,82.84,82.99,82.78,82.92,17386.0,64.227,64.3433,64.1805,64.2891,17386.0
2019-07-18 10:35:00,82.92,82.93,82.77,82.86,21022.0,64.2891,64.2968,64.1728,64.2425,21022.0
2019-07-18 10:40:00,82.85,82.93,82.81,82.91,34282.0,64.2348,64.2968,64.2038,64.2813,34282.0
2019-07-18 10:45:00,82.93,83.02,82.9,82.98,13647.0,64.2968,64.3666,64.2736,64.3356,13647.0
2019-07-18 10:50:00,83.01,83.12,82.99,83.09,11276.0,64.3588,64.4441,64.3433,64.4209,11276.0
2019-07-18 10:55:00,83.06,83.21,83.05,83.19,12636.0,64.3976,64.5139,64.3899,64.4984,12636.0
2019-07-18 11:00:00,83.17,83.18,83.02,83.03,9980.0,64.4829,64.4906,64.3666,64.3744,9980.0
2019-07-18 11:05:00,82.98,83.01,82.84,82.94,8891.0,64.3356,64.3588,64.227,64.3046,8891.0
2019-07-18 11:10:00,82.96,82.99,82.91,82.91,21186.0,64.3201,64.3433,64.2813,64.2813,21186.0
2019-07-18 11:15:00,82.9,82.99,82.88,82.99,15483.0,64.2736,64.3433,64.2581,64.3433,15483.0
2019-07-18 11:20:00,82.96,82.96,82.76,82.83,12048.0,64.3201,64.3201,64.165,64.2193,12048.0
2019-07-18 11:25:00,82.81,82.94,82.81,82.9,5318.0,64.2038,64.3046,64.2038,64.2736,5318.0
2019-07-18 11:30:00,82.91,82.98,82.86,82.9,6799.0,64.2813,64.3356,64.2425,64.2736,6799.0
2019-07-18 11:35:00,82.89,82.89,82.76,82.79,5910.0,64.2658,64.2658,64.165,64.1883,5910.0
2019-07-18 11:40:00,82.73,82.73,82.56,82.66,15640.0,64.1418,64.1418,64.01,64.0875,15640.0
2019-07-18 11:45:00,82.62,82.66,82.54,82.6,12548.0,64.0565,64.0875,63.9944,64.041,12548.0
2019-07-18 11:50:00,82.64,82.77,82.62,82.75,18145.0,64.072,64.1728,64.0565,64.1573,18145.0
2019-07-18 11:55:00,82.73,82.89,82.7,82.83,12257.0,64.1418,64.2658,64.1185,64.2193,12257.0
2019-07-18 12:00:00,82.81,82.9,82.78,82.82,14176.0,64.2038,64.2736,64.1805,64.2115,14176.0
2019-07-18 12:05:00,82.86,82.92,82.82,82.92,13152.0,64.2425,64.2891,64.2115,64.2891,13152.0
2019-07-18 12:10:00,82.95,82.99,82.91,82.93,5265.0,64.3123,64.3433,64.2813,64.2968,5265.0
2019-07-18 12:15:00,82.93,83.04,82.92,83.03,8775.0,64.2968,64.3821,64.2891,64.3744,8775.0
2019-07-18 12:20:00,83.04,83.12,83.03,83.12,8367.0,64.3821,64.4441,64.3744,64.4441,8367.0
2019-07-18 12:25:00,83.12,83.12,83.0,83.0,8026.0,64.4441,64.4441,64.3511,64.3511,8026.0
2019-07-18 12:30:00,83.0,83.12,82.97,83.03,19997.0,64.3511,64.4441,64.3278,64.3744,19997.0
2019-07-18 12:35:00,83.04,83.05,82.94,83.0,17064.0,64.3821,64.3899,64.3046,64.3511,17064.0
2019-07-18 12:40:00,82.99,83.01,82.93,82.93,1893.0,64.3433,64.3588,64.2968,64.2968,1893.0
2019-07-18 12:45:00,82.94,83.0,82.92,83.0,2135.0,64.3046,64.3511,64.2891,64.3511,2135.0
2019-07-18 12:50:00,82.96,83.0,82.94,82.94,3700.0,64.3201,64.3511,64.3046,64.3046,3700.0
2019-07-18 12:55:00,82.89,82.93,82.86,82.88,5735.0,64.2658,64.2968,64.2425,64.2581,5735.0
2019-07-18 13:00:00,82.86,82.87,82.76,82.82,7503.0,64.2425,64.2503,64.165,64.2115,7503.0
2019-07-18 13:05:00,82.8,82.89,82.78,82.82,11685.0,64.196,64.2658,64.1805,64.2115,11685.0
2019-07-18 13:10:00,82.85,82.93,82.84,82.93,9438.0,64.2348,64.2968,64.227,64.2968,9438.0
2019-07-18 13:15:00,82.94,83.05,82.88,83.05,15281.0,64.3046,64.3899,64.2581,64.3899,15281.0
2019-07-18 13:20:00,83.06,83.08,83.02,83.02,4021.0,64.3976,64.4131,64.3666,64.3666,4021.0
2019-07-18 13:25:00,83.0,83.06,83.0,83.06,4240.0,64.3511,64.3976,64.3511,64.3976,4240.0
2019-07-18 13:30:00,83.05,83.08,83.03,83.08,3098.0,64.3899,64.4131,64.3744,64.4131,3098.0
2019-07-18 13:35:00,83.08,83.23,83.08,83.22,10502.0,64.4131,64.5294,64.4131,64.5217,10502.0
2019-07-18 13:40:00,83.21,83.25,83.12,83.12,11573.0,64.5139,64.5449,64.4441,64.4441,11573.0
2019-07-18 13:45:00,83.12,83.14,83.06,83.14,11963.0,64.4441,64.4596,64.3976,64.4596,11963.0
2019-07-18 13:50:00,83.15,83.19,83.13,83.15,4269.0,64.4674,64.4984,64.4519,64.4674,4269.0
2019-07-18 13:55:00,83.14,83.18,83.12,83.17,3643.0,64.4596,64.4906,64.4441,64.4829,3643.0
2019-07-18 14:00:00,83.16,83.27,83.16,83.26,10658.0,64.4751,64.5604,64.4751,64.5527,10658.0
2019-07-18 14:05:00,83.26,83.29,83.16,83.19,10862.0,64.5527,64.5759,64.4751,64.4984,10862.0
2019-07-18 14:10:00,83.16,83.22,83.12,83.13,12878.0,64.4751,64.5217,64.4441,64.4519,12878.0
2019-07-18 14:15:00,83.12,83.12,82.99,83.03,10874.0,64.4441,64.4441,64.3433,64.3744,10874.0
2019-07-18 14:20:00,83.04,83.06,83.0,83.01,19344.0,64.3821,64.3976,64.3511,64.3588,19344.0
2019-07-18 14:25:00,83.01,83.05,83.0,83.02,10582.0,64.3588,64.3899,64.3511,64.3666,10582.0
2019-07-18 14:30:00,83.01,83.04,82.98,83.01,10330.0,64.3588,64.3821,64.3356,64.3588,10330.0
2019-07-18 14:35:00,83.0,83.04,82.97,83.02,9031.0,64.3511,64.3821,64.3278,64.3666,9031.0
2019-07-18 14:40:00,83.01,83.04,82.93,83.01,8418.0,64.3588,64.3821,64.2968,64.3588,8418.0
2019-07-18 14:45:00,83.03,83.05,83.01,83.02,9976.0,64.3744,64.3899,64.3588,64.3666,9976.0
2019-07-18 14:50:00,83.01,83.01,82.95,82.95,9046.0,64.3588,64.3588,64.3123,64.3123,9046.0
2019-07-18 14:55:00,82.95,83.05,82.94,83.05,12504.0,64.3123,64.3899,64.3046,64.3899,12504.0
2019-07-18 15:00:00,83.04,83.17,83.01,83.11,19671.0,64.3821,64.4829,64.3588,64.4364,19671.0
2019-07-18 15:05:00,83.1,83.2,83.04,83.2,13276.0,64.4286,64.5062,64.3821,64.5062,13276.0
2019-07-18 15:10:00,83.2,83.32,83.19,83.3,8544.0,64.5062,64.5992,64.4984,64.5837,8544.0
2019-07-18 15:15:00,83.3,83.32,83.18,83.23,17683.0,64.5837,64.5992,64.4906,64.5294,17683.0
2019-07-18 15:20:00,83.23,83.24,83.15,83.15,16971.0,64.5294,64.5372,64.4674,64.4674,16971.0
2019-07-18 15:25:00,83.17,83.19,83.08,83.19,19638.0,64.4829,64.4984,64.4131,64.4984,19638.0
2019-07-18 15:30:00,83.17,83.22,83.1,83.2,20364.0,64.4829,64.5217,64.4286,64.5062,20364.0
2019-07-18 15:35:00,83.22,83.34,83.22,83.32,26312.0,64.5217,64.6147,64.5217,64.5992,26312.0
2019-07-18 15:40:00,83.31,83.33,83.26,83.26,15129.0,64.5914,64.6069,64.5527,64.5527,15129.0
2019-07-18 15:45:00,83.26,83.29,83.21,83.25,17173.0,64.5527,64.5759,64.5139,64.5449,17173.0
2019-07-18 15:50:00,83.26,83.42,83.25,83.41,44672.0,64.5527,64.6767,64.5449,64.669,44672.0
2019-07-18 15:55:00,83.42,83.45,83.24,83.34,113486.0,64.6767,64.7,64.5372,64.6147,113486.0
2019-07-19 09:30:00,83.49,83.74,83.47,83.67,79517.0,64.731,64.9248,64.7155,64.8706,79517.0
2019-07-19 09:35:00,83.54,83.73,83.45,83.6,6156.0,64.7698,64.9171,64.7,64.8163,6156.0
2019-07-19 09:40:00,83.63,83.83,83.63,83.78,3939.0,64.8395,64.9946,64.8395,64.9558,3939.0
2019-07-19 09:45:00,83.77,84.12,83.77,84.12,25742.0,64.9481,65.2194,64.9481,65.2194,25742.0
2019-07-19 09:50:00,84.08,84.09,83.74,84.03,13441.0,65.1884,65.1962,64.9248,65.1497,13441.0
2019-07-19 09:55:00,84.05,84.12,84.01,84.04,9331.0,65.1652,65.2194,65.1342,65.1574,9331.0
2019-07-19 10:00:00,84.07,84.22,84.02,84.03,16656.0,65.1807,65.297,65.1419,65.1497,16656.0
2019-07-19 10:05:00,84.02,84.03,83.82,83.91,20795.0,65.1419,65.1497,64.9868,65.0566,20795.0
2019-07-19 10:10:00,83.91,83.94,83.73,83.73,12329.0,65.0566,65.0799,64.9171,64.9171,12329.0
2019-07-19 10:15:00,83.74,83.87,83.74,83.85,11536.0,64.9248,65.0256,64.9248,65.0101,11536.0
2019-07-19 10:20:00,83.87,83.87,83.67,83.7,9617.0,65.0256,65.0256,64.8706,64.8938,9617.0
2019-07-19 10:25:00,83.7,83.71,83.5,83.58,15112.0,64.8938,64.9016,64.7387,64.8008,15112.0
2019-07-19 10:30:00,83.58,83.65,83.5,83.5,13561.0,64.8008,64.855,64.7387,64.7387,13561.0
2019-07-19 10:35:00,83.51,83.75,83.46,83.7,8457.0,64.7465,64.9326,64.7077,64.8938,8457.0
2019-07-19 10:40:00,83.68,83.68,83.59,83.68,8750.0,64.8783,64.8783,64.8085,64.8783,8750.0
2019-07-19 10:45:00,83.64,83.64,83.43,83.45,12107.0,64.8473,64.8473,64.6845,64.7,12107.0
2019-07-19 10:50:00,83.47,83.48,83.28,83.43,13555.0,64.7155,64.7232,64.5682,64.6845,13555.0
2019-07-19 10:55:00,83.38,83.6,83.37,83.59,7338.0,64.6457,64.8163,64.638,64.8085,7338.0
2019-07-19 11:00:00,83.59,83.71,83.56,83.71,13571.0,64.8085,64.9016,64.7853,64.9016,13571.0
2019-07-19 11:05:00,83.7,84.01,83.69,83.95,18302.0,64.8938,65.1342,64.8861,65.0876,18302.0
2019-07-19 11:10:00,83.95,83.96,83.9,83.93,9984.0,65.0876,65.0954,65.0489,65.0721,9984.0
2019-07-19 11:15:00,83.93,84.06,83.91,84.04,19580.0,65.0721,65.1729,65.0566,65.1574,19580.0
2019-07-19 11:20:00,84.05,84.08,84.01,84.01,7006.0,65.1652,65.1884,65.1342,65.1342,7006.0
2019-07-19 11:25:00,84.0,84.01,83.85,83.95,12235.0,65.1264,65.1342,65.0101,65.0876,12235.0
2019-07-19 11:30:00,83.97,84.08,83.96,83.96,8280.0,65.1031,65.1884,65.0954,65.0954,8280.0
2019-07-19 11:35:00,83.98,84.01,83.83,83.83,12524.0,65.1109,65.1342,64.9946,64.9946,12524.0
2019-07-19 11:40:00,83.8,83.82,83.71,83.81,5178.0,64.9713,64.9868,64.9016,64.9791,5178.0
2019-07-19 11:45:00,83.8,83.82,83.73,83.79,5936.0,64.9713,64.9868,64.9171,64.9636,5936.0
2019-07-19 11:50:00,83.82,83.85,83.72,83.81,4813.0,64.9868,65.0101,64.9093,64.9791,4813.0
2019-07-19 11:55:00,83.8,83.86,83.79,83.84,13832.0,64.9713,65.0179,64.9636,65.0024,13832.0
2019-07-19 12:00:00,83.85,83.86,83.82,83.83,5136.0,65.0101,65.0179,64.9868,64.9946,5136.0
2019-07-19 12:05:00,83.85,83.89,83.82,83.88,8522.0,65.0101,65.0411,64.9868,65.0334,8522.0
2019-07-19 12:10:00,83.89,83.97,83.81,83.95,6038.0,65.0411,65.1031,64.9791,65.0876,6038.0
2019-07-19 12:15:00,83.95,84.02,83.94,84.02,11272.0,65.0876,65.1419,65.0799,65.1419,11272.0
2019-07-19 12:20:00,83.99,84.02,83.95,83.97,3627.0,65.1187,65.1419,65.0876,65.1031,3627.0
2019-07-19 12:25:00,83.98,84.03,83.94,83.94,7628.0,65.1109,65.1497,65.0799,65.0799,7628.0
2019-07-19 12:30:00,83.95,84.03,83.93,84.02,7187.0,65.0876,65.1497,65.0721,65.1419,7187.0
2019-07-19 12:35:00,84.02,84.08,84.0,84.06,5913.0,65.1419,65.1884,65.1264,65.1729,5913.0
2019-07-19 12:40:00,84.06,84.09,83.98,83.99,9082.0,65.1729,65.1962,65.1109,65.1187,9082.0
2019-07-19 12:45:00,83.99,84.0,83.94,83.95,9563.0,65.1187,65.1264,65.0799,65.0876,9563.0
2019-07-19 12:50:00,83.96,84.08,83.93,84.06,12615.0,65.0954,65.1884,65.0721,65.1729,12615.0
2019-07-19 12:55:00,84.06,84.06,83.95,83.97,4745.0,65.1729,65.1729,65.0876,65.1031,4745.0
2019-07-19 13:00:00,83.96,83.98,83.89,83.97,7015.0,65.0954,65.1109,65.0411,65.1031,7015.0
2019-07-19 13:05:00,83.98,84.09,83.97,84.05,13349.0,65.1109,65.1962,65.1031,65.1652,13349.0
2019-07-19 13:10:00,84.05,84.13,84.05,84.07,12970.0,65.1652,65.2272,65.1652,65.1807,12970.0
2019-07-19 13:15:00,84.08,84.11,84.02,84.02,4410.0,65.1884,65.2117,65.1419,65.1419,4410.0
2019-07-19 13:20:00,84.03,84.16,84.02,84.15,59218.0,65.1497,65.2505,65.1419,65.2427,59218.0
2019-07-19 13:25:00,84.15,84.15,83.97,84.02,14289.0,65.2427,65.2427,65.1031,65.1419,14289.0
2019-07-19 13:30:00,84.0,84.02,83.93,83.93,8178.0,65.1264,65.1419,65.0721,65.0721,8178.0
2019-07-19 13:35:00,83.94,83.99,83.93,83.94,10395.0,65.0799,65.1187,65.0721,65.0799,10395.0
2019-07-19 13:40:00,83.93,83.99,83.93,83.98,7998.0,65.0721,65.1187,65.0721,65.1109,7998.0
2019-07-19 13:45:00,84.0,84.0,83.96,83.98,12265.0,65.1264,65.1264,65.0954,65.1109,12265.0
2019-07-19 13:50:00,83.98,84.02,83.97,83.97,18404.0,65.1109,65.1419,65.1031,65.1031,18404.0
2019-07-19 13:55:00,83.96,84.07,83.95,84.05,15390.0,65.0954,65.1807,65.0876,65.1652,15390.0
2019-07-19 14:00:00,84.07,84.09,83.93,83.94,12432.0,65.1807,65.1962,65.0721,65.0799,12432.0
2019-07-19 14:05:00,83.94,83.94,83.79,83.79,11636.0,65.0799,65.0799,64.9636,64.9636,11636.0
2019-07-19 14:10:00,83.8,83.86,83.77,83.85,11746.0,64.9713,65.0179,64.9481,65.0101,11746.0
2019-07-19 14:15:00,83.84,83.93,83.82,83.87,11056.0,65.0024,65.0721,64.9868,65.0256,11056.0
2019-07-19 14:20:00,83.86,83.88,83.76,83.76,12513.0,65.0179,65.0334,64.9403,64.9403,12513.0
2019-07-19 14:25:00,83.76,83.77,83.67,83.71,11549.0,64.9403,64.9481,64.8706,64.9016,11549.0
2019-07-19 14:30:00,83.72,83.77,83.68,83.69,22416.0,64.9093,64.9481,64.8783,64.8861,22416.0
2019-07-19 14:35:00,83.69,83.8,83.66,83.8,9090.0,64.8861,64.9713,64.8628,64.9713,9090.0
2019-07-19 14:40:00,83.8,83.85,83.8,83.81,6307.0,64.9713,65.0101,64.9713,64.9791,6307.0
2019-07-19 14:45:00,83.8,83.96,83.78,83.95,9326.0,64.9713,65.0954,64.9558,65.0876,9326.0
2019-07-19 14:50:00,83.96,84.04,83.95,84.0,13544.0,65.0954,65.1574,65.0876,65.1264,13544.0
2019-07-19 14:55:00,83.99,84.08,83.98,84.06,8850.0,65.1187,65.1884,65.1109,65.1729,8850.0
2019-07-19 15:00:00,84.04,84.04,83.88,83.88,11356.0,65.1574,65.1574,65.0334,65.0334,11356.0
2019-07-19 15:05:00,83.87,84.0,83.86,83.99,23832.0,65.0256,65.1264,65.0179,65.1187,23832.0
2019-07-19 15:10:00,84.01,84.02,83.94,83.97,10433.0,65.1342,65.1419,65.0799,65.1031,10433.0
2019-07-19 15:15:00,83.97,83.97,83.85,83.86,11997.0,65.1031,65.1031,65.0101,65.0179,11997.0
2019-07-19 15:20:00,83.85,83.92,83.76,83.91,20037.0,65.0101,65.0644,64.9403,65.0566,20037.0
2019-07-19 15:25:00,83.92,84.01,83.91,84.01,13546.0,65.0644,65.1342,65.0566,65.1342,13546.0
2019-07-19 15:30:00,84.0,84.07,83.99,84.0,16863.0,65.1264,65.1807,65.1187,65.1264,16863.0
2019-07-19 15:35:00,83.99,84.03,83.93,83.96,21498.0,65.1187,65.1497,65.0721,65.0954,21498.0
2019-07-19 15:40:00,83.96,84.05,83.92,83.93,26981.0,65.0954,65.1652,65.0644,65.0721,26981.0
2019-07-19 15:45:00,83.92,83.93,83.79,83.84,29614.0,65.0644,65.0721,64.9636,65.0024,29614.0
2019-07-19 15:50:00,83.84,83.84,83.76,83.78,43920.0,65.0024,65.0024,64.9403,64.9558,43920.0
2019-07-19 15:55:00,83.77,83.82,83.62,83.66,112859.0,64.9481,64.9868,64.8318,64.8628,112859.0
2019-07-22 09:30:00,84.31,84.74,84.01,84.65,53057.0,65.3668,65.7001,65.1342,65.6304,53057.0
2019-07-22 09:35:00,84.68,84.94,84.53,84.62,25615.0,65.6536,65.8552,65.5373,65.6071,25615.0
2019-07-22 09:40:00,84.68,84.76,84.48,84.5,22762.0,65.6536,65.7156,65.4986,65.5141,22762.0
2019-07-22 09:45:00,84.48,84.55,84.15,84.23,30767.0,65.4986,65.5528,65.2427,65.3047,30767.0
2019-07-22 09:50:00,84.14,84.29,84.03,84.13,16624.0,65.235,65.3512,65.1497,65.2272,16624.0
2019-07-22 09:55:00,84.11,84.25,83.85,83.85,35858.0,65.2117,65.3202,65.0101,65.0101,35858.0
2019-07-22 10:00:00,83.88,83.89,83.72,83.85,18656.0,65.0334,65.0411,64.9093,65.0101,18656.0
2019-07-22 10:05:00,83.83,83.86,83.64,83.67,29501.0,64.9946,65.0179,64.8473,64.8706,29501.0
2019-07-22 10:10:00,83.66,83.71,83.55,83.55,19194.0,64.8628,64.9016,64.7775,64.7775,19194.0
2019-07-22 10:15:00,83.59,83.75,83.58,83.6,10627.0,64.8085,64.9326,64.8008,64.8163,10627.0
2019-07-22 10:20:00,83.59,83.68,83.56,83.63,16792.0,64.8085,64.8783,64.7853,64.8395,16792.0
2019-07-22 10:25:00,83.6,83.61,83.46,83.58,14396.0,64.8163,64.824,64.7077,64.8008,14396.0
2019-07-22 10:30:00,83.58,83.7,83.37,83.38,23707.0,64.8008,64.8938,64.638,64.6457,23707.0
2019-07-22 10:35:00,83.38,83.79,83.34,83.78,26689.0,64.6457,64.9636,64.6147,64.9558,26689.0
2019-07-22 10:40:00,83.74,83.76,83.49,83.5,34399.0,64.9248,64.9403,64.731,64.7387,34399.0
2019-07-22 10:45:00,83.55,83.65,83.47,83.61,12079.0,64.7775,64.855,64.7155,64.824,12079.0
2019-07-22 10:50:00,83.61,83.77,83.58,83.75,9920.0,64.824,64.9481,64.8008,64.9326,9920.0
2019-07-22 10:55:00,83.76,83.8,83.7,83.77,13726.0,64.9403,64.9713,64.8938,64.9481,13726.0
2019-07-22 11:00:00,83.76,83.81,83.67,83.79,21805.0,64.9403,64.9791,64.8706,64.9636,21805.0
2019-07-22 11:05:00,83.79,83.9,83.7,83.7,13056.0,64.9636,65.0489,64.8938,64.8938,13056.0
2019-07-22 11:10:00,83.7,83.83,83.68,83.7,9381.0,64.8938,64.9946,64.8783,64.8938,9381.0
2019-07-22 11:15:00,83.7,83.71,83.59,83.66,23498.0,64.8938,64.9016,64.8085,64.8628,23498.0
2019-07-22 11:20:00,83.7,83.93,83.67,83.91,29863.0,64.8938,65.0721,64.8706,65.0566,29863.0
2019-07-22 11:25:00,83.9,83.93,83.83,83.83,11661.0,65.0489,65.0721,64.9946,64.9946,11661.0
2019-07-22 11:30:00,83.83,83.93,83.79,83.91,12329.0,64.9946,65.0721,64.9636,65.0566,12329.0
2019-07-22 11:35:00,83.92,84.25,83.92,84.23,21700.0,65.0644,65.3202,65.0644,65.3047,21700.0
2019-07-22 11:40:00,84.21,84.28,84.12,84.13,13218.0,65.2892,65.3435,65.2194,65.2272,13218.0
2019-07-22 11:45:00,84.18,84.21,84.15,84.2,10968.0,65.266,65.2892,65.2427,65.2815,10968.0
2019-07-22 11:50:00,84.2,84.35,84.18,84.34,14622.0,65.2815,65.3978,65.266,65.39,14622.0
2019-07-22 11:55:00,84.34,84.39,84.34,84.38,11704.0,65.39,65.4288,65.39,65.421,11704.0
2019-07-22 12:00:00,84.39,84.52,84.38,84.48,18618.0,65.4288,65.5296,65.421,65.4986,18618.0
2019-07-22 12:05:00,84.47,84.48,84.38,84.45,15453.0,65.4908,65.4986,65.421,65.4753,15453.0
2019-07-22 12:10:00,84.45,84.45,84.35,84.35,14208.0,65.4753,65.4753,65.3978,65.3978,14208.0
2019-07-22 12:15:00,84.35,84.36,84.22,84.29,33964.0,65.3978,65.4055,65.297,65.3512,33964.0
2019-07-22 12:20:00,84.28,84.38,84.28,84.28,19726.0,65.3435,65.421,65.3435,65.3435,19726.0
2019-07-22 12:25:00,84.29,84.3,84.11,84.12,21210.0,65.3512,65.359,65.2117,65.2194,21210.0
2019-07-22 12:30:00,84.12,84.21,84.09,84.2,15258.0,65.2194,65.2892,65.1962,65.2815,15258.0
2019-07-22 12:35:00,84.2,84.21,84.11,84.11,18387.0,65.2815,65.2892,65.2117,65.2117,18387.0
2019-07-22 12:40:00,84.11,84.13,83.97,84.11,20565.0,65.2117,65.2272,65.1031,65.2117,20565.0
2019-07-22 12:45:00,84.09,84.13,84.05,84.1,12572.0,65.1962,65.2272,65.1652,65.2039,12572.0
2019-07-22 12:50:00,84.1,84.17,84.1,84.17,7999.0,65.2039,65.2582,65.2039,65.2582,7999.0
2019-07-22 12:55:00,84.17,84.23,84.11,84.16,14006.0,65.2582,65.3047,65.2117,65.2505,14006.0
2019-07-22 13:00:00,84.16,84.25,84.16,84.18,10463.0,65.2505,65.3202,65.2505,65.266,10463.0
2019-07-22 13:05:00,84.19,84.22,84.13,84.13,7033.0,65.2737,65.297,65.2272,65.2272,7033.0
2019-07-22 13:10:00,84.12,84.16,84.1,84.16,11481.0,65.2194,65.2505,65.2039,65.2505,11481.0
2019-07-22 13:15:00,84.17,84.17,84.12,84.14,7043.0,65.2582,65.2582,65.2194,65.235,7043.0
2019-07-22 13:20:00,84.12,84.16,84.08,84.15,6665.0,65.2194,65.2505,65.1884,65.2427,6665.0
2019-07-22 13:25:00,84.14,84.24,84.13,84.24,6009.0,65.235,65.3125,65.2272,65.3125,6009.0
2019-07-22 13:30:00,84.24,84.26,84.2,84.2,7677.0,65.3125,65.328,65.2815,65.2815,7677.0
2019-07-22 13:35:00,84.2,84.26,84.17,84.24,7788.0,65.2815,65.328,65.2582,65.3125,7788.0
2019-07-22 13:40:00,84.23,84.3,84.2,84.3,7276.0,65.3047,65.359,65.2815,65.359,7276.0
2019-07-22 13:45:00,84.3,84.31,84.25,84.26,8889.0,65.359,65.3668,65.3202,65.328,8889.0
2019-07-22 13:50:00,84.26,84.29,84.23,84.27,7164.0,65.328,65.3512,65.3047,65.3357,7164.0
2019-07-22 13:55:00,84.27,84.35,84.27,84.28,13656.0,65.3357,65.3978,65.3357,65.3435,13656.0
2019-07-22 14:00:00,84.27,84.28,84.24,84.28,8585.0,65.3357,65.3435,65.3125,65.3435,8585.0
2019-07-22 14:05:00,84.27,84.32,84.22,84.22,6805.0,65.3357,65.3745,65.297,65.297,6805.0
2019-07-22 14:10:00,84.22,84.28,84.22,84.23,10361.0,65.297,65.3435,65.297,65.3047,10361.0
2019-07-22 14:15:00,84.23,84.24,84.17,84.2,18659.0,65.3047,65.3125,65.2582,65.2815,18659.0
2019-07-22 14:20:00,84.19,84.22,84.18,84.2,13028.0,65.2737,65.297,65.266,65.2815,13028.0
2019-07-22 14:25:00,84.19,84.2,84.1,84.11,22449.0,65.2737,65.2815,65.2039,65.2117,22449.0
2019-07-22 14:30:00,84.11,84.11,84.05,84.08,11526.0,65.2117,65.2117,65.1652,65.1884,11526.0
2019-07-22 14:35:00,84.08,84.19,84.04,84.19,28299.0,65.1884,65.2737,65.1574,65.2737,28299.0
2019-07-22 14:40:00,84.19,84.19,84.07,84.07,10011.0,65.2737,65.2737,65.1807,65.1807,10011.0
2019-07-22 14:45:00,84.08,84.12,84.07,84.11,16619.0,65.1884,65.2194,65.1807,65.2117,16619.0
2019-07-22 14:50:00,84.11,84.14,84.07,84.13,7750.0,65.2117,65.235,65.1807,65.2272,7750.0
2019-07-22 14:55:00,84.13,84.18,84.13,84.17,7106.0,65.2272,65.266,65.2272,65.2582,7106.0
2019-07-22 15:00:00,84.18,84.29,84.18,84.2,21962.0,65.266,65.3512,65.266,65.2815,21962.0
2019-07-22 15:05:00,84.2,84.22,84.14,84.17,11646.0,65.2815,65.297,65.235,65.2582,11646.0
2019-07-22 15:10:00,84.16,84.26,84.14,84.24,14635.0,65.2505,65.328,65.235,65.3125,14635.0
2019-07-22 15:15:00,84.26,84.43,84.25,84.42,28328.0,65.328,65.4598,65.3202,65.452,28328.0
2019-07-22 15:20:00,84.42,84.49,84.3,84.39,34538.0,65.452,65.5063,65.359,65.4288,34538.0
2019-07-22 15:25:00,84.39,84.49,84.39,84.46,13476.0,65.4288,65.5063,65.4288,65.4831,13476.0
2019-07-22 15:30:00,84.46,84.58,84.44,84.54,27554.0,65.4831,65.5761,65.4675,65.5451,27554.0
2019-07-22 15:35:00,84.55,84.57,84.33,84.33,51659.0,65.5528,65.5683,65.3823,65.3823,51659.0
2019-07-22 15:40:00,84.32,84.36,84.31,84.35,51328.0,65.3745,65.4055,65.3668,65.3978,51328.0
2019-07-22 15:45:00,84.35,84.42,84.24,84.31,58506.0,65.3978,65.452,65.3125,65.3668,58506.0
2019-07-22 15:50:00,84.31,84.36,84.24,84.33,61390.0,65.3668,65.4055,65.3125,65.3823,61390.0
2019-07-22 15:55:00,84.33,84.44,84.27,84.36,110305.0,65.3823,65.4675,65.3357,65.4055,110305.0
2019-07-23 09:30:00,84.43,84.58,84.11,84.25,42882.0,65.4598,65.5761,65.2117,65.3202,42882.0
2019-07-23 09:35:00,84.28,84.46,84.1,84.43,37998.0,65.3435,65.4831,65.2039,65.4598,37998.0
2019-07-23 09:40:00,84.49,84.99,84.49,84.87,37370.0,65.5063,65.894,65.5063,65.8009,37370.0
2019-07-23 09:45:00,84.83,84.85,84.59,84.78,26155.0,65.7699,65.7854,65.5838,65.7312,26155.0
2019-07-23 09:50:00,84.78,84.84,84.45,84.48,12270.0,65.7312,65.7777,65.4753,65.4986,12270.0
2019-07-23 09:55:00,84.44,84.56,84.27,84.53,149383.0,65.4675,65.5606,65.3357,65.5373,149383.0
2019-07-23 10:00:00,84.51,84.52,84.31,84.33,18269.0,65.5218,65.5296,65.3668,65.3823,18269.0
2019-07-23 10:05:00,84.33,84.56,84.3,84.47,32615.0,65.3823,65.5606,65.359,65.4908,32615.0
2019-07-23 10:10:00,84.46,84.53,84.39,84.4,15770.0,65.4831,65.5373,65.4288,65.4365,15770.0
2019-07-23 10:15:00,84.42,84.44,84.33,84.42,17202.0,65.452,65.4675,65.3823,65.452,17202.0
2019-07-23 10:20:00,84.44,84.47,84.36,84.44,13919.0,65.4675,65.4908,65.4055,65.4675,13919.0
2019-07-23 10:25:00,84.45,84.58,84.44,84.58,9336.0,65.4753,65.5761,65.4675,65.5761,9336.0
2019-07-23 10:30:00,84.6,84.79,84.6,84.76,16771.0,65.5916,65.7389,65.5916,65.7156,16771.0
2019-07-23 10:35:00,84.75,84.83,84.7,84.71,16855.0,65.7079,65.7699,65.6691,65.6769,16855.0
2019-07-23 10:40:00,84.71,84.79,84.69,84.75,12264.0,65.6769,65.7389,65.6614,65.7079,12264.0
2019-07-23 10:45:00,84.79,84.98,84.74,84.97,22855.0,65.7389,65.8862,65.7001,65.8785,22855.0
2019-07-23 10:50:00,84.9,84.9,84.79,84.83,13093.0,65.8242,65.8242,65.7389,65.7699,13093.0
2019-07-23 10:55:00,84.84,84.88,84.78,84.83,18014.0,65.7777,65.8087,65.7312,65.7699,18014.0
2019-07-23 11:00:00,84.81,84.84,84.49,84.54,11564.0,65.7544,65.7777,65.5063,65.5451,11564.0
2019-07-23 11:05:00,84.52,84.68,84.52,84.64,13550.0,65.5296,65.6536,65.5296,65.6226,13550.0
2019-07-23 11:10:00,84.62,84.72,84.58,84.7,7467.0,65.6071,65.6846,65.5761,65.6691,7467.0
2019-07-23 11:15:00,84.7,84.96,84.7,84.85,22466.0,65.6691,65.8707,65.6691,65.7854,22466.0
2019-07-23 11:20:00,84.85,84.99,84.83,84.98,11519.0,65.7854,65.894,65.7699,65.8862,11519.0
2019-07-23 11:25:00,84.97,84.97,84.86,84.9,11846.0,65.8785,65.8785,65.7932,65.8242,11846.0
2019-07-23 11:30:00,84.91,85.0,84.88,84.99,25990.0,65.8319,65.9017,65.8087,65.894,25990.0
2019-07-23 11:35:00,84.98,85.11,84.97,85.1,30460.0,65.8862,65.987,65.8785,65.9793,30460.0
2019-07-23 11:40:00,85.09,85.12,85.0,85.04,39807.0,65.9715,65.9948,65.9017,65.9327,39807.0
2019-07-23 11:45:00,85.04,85.12,85.03,85.11,17592.0,65.9327,65.9948,65.925,65.987,17592.0
2019-07-23 11:50:00,85.1,85.14,85.03,85.12,17876.0,65.9793,66.0103,65.925,65.9948,17876.0
2019-07-23 11:55:00,85.11,85.17,85.0,85.06,20952.0,65.987,66.0335,65.9017,65.9482,20952.0
2019-07-23 12:00:00,85.04,85.21,84.97,85.2,21155.0,65.9327,66.0645,65.8785,66.0568,21155.0
2019-07-23 12:05:00,85.19,85.25,85.11,85.11,18763.0,66.049,66.0955,65.987,65.987,18763.0
2019-07-23 12:10:00,85.1,85.12,84.98,85.05,11682.0,65.9793,65.9948,65.8862,65.9405,11682.0
2019-07-23 12:15:00,85.06,85.15,85.03,85.05,23764.0,65.9482,66.018,65.925,65.9405,23764.0
2019-07-23 12:20:00,85.05,85.07,84.85,84.85,12280.0,65.9405,65.956,65.7854,65.7854,12280.0
2019-07-23 12:25:00,84.86,85.12,84.77,85.1,16592.0,65.7932,65.9948,65.7234,65.9793,16592.0
2019-07-23 12:30:00,85.08,85.15,85.03,85.06,12369.0,65.9637,66.018,65.925,65.9482,12369.0
2019-07-23 12:35:00,85.05,85.11,84.98,85.02,9173.0,65.9405,65.987,65.8862,65.9172,9173.0
2019-07-23 12:40:00,85.02,85.03,84.88,84.89,4989.0,65.9172,65.925,65.8087,65.8164,4989.0
2019-07-23 12:45:00,84.89,84.98,84.84,84.91,11570.0,65.8164,65.8862,65.7777,65.8319,11570.0
2019-07-23 12:50:00,84.89,84.97,84.85,84.89,8157.0,65.8164,65.8785,65.7854,65.8164,8157.0
2019-07-23 12:55:00,84.88,84.92,84.8,84.92,12595.0,65.8087,65.8397,65.7467,65.8397,12595.0
2019-07-23 13:00:00,84.89,84.98,84.87,84.93,8991.0,65.8164,65.8862,65.8009,65.8474,8991.0
2019-07-23 13:05:00,84.93,84.99,84.86,84.87,11703.0,65.8474,65.894,65.7932,65.8009,11703.0
2019-07-23 13:10:00,84.87,84.97,84.8,84.81,12153.0,65.8009,65.8785,65.7467,65.7544,12153.0
2019-07-23 13:15:00,84.81,84.87,84.8,84.86,11282.0,65.7544,65.8009,65.7467,65.7932,11282.0
2019-07-23 13:20:00,84.85,84.93,84.85,84.93,9242.0,65.7854,65.8474,65.7854,65.8474,9242.0
2019-07-23 13:25:00,84.93,84.95,84.85,84.9,9153.0,65.8474,65.863,65.7854,65.8242,9153.0
2019-07-23 13:30:00,84.91,84.98,84.9,84.91,7065.0,65.8319,65.8862,65.8242,65.8319,7065.0
2019-07-23 13:35:00,84.92,84.95,84.87,84.92,11413.0,65.8397,65.863,65.8009,65.8397,11413.0
2019-07-23 13:40:00,84.92,85.1,84.87,85.05,13017.0,65.8397,65.9793,65.8009,65.9405,13017.0
2019-07-23 13:45:00,85.05,85.11,85.03,85.09,16969.0,65.9405,65.987,65.925,65.9715,16969.0
2019-07-23 13:50:00,85.09,85.15,85.08,85.12,14444.0,65.9715,66.018,65.9637,65.9948,14444.0
2019-07-23 13:55:00,85.16,85.27,85.14,85.25,21968.0,66.0258,66.1111,66.0103,66.0955,21968.0
2019-07-23 14:00:00,85.24,85.27,85.22,85.26,16581.0,66.0878,66.1111,66.0723,66.1033,16581.0
2019-07-23 14:05:00,85.25,85.3,85.05,85.06,94492.0,66.0955,66.1343,65.9405,65.9482,94492.0
2019-07-23 14:10:00,85.06,85.18,85.06,85.12,12509.0,65.9482,66.0413,65.9482,65.9948,12509.0
2019-07-23 14:15:00,85.13,85.17,84.97,85.14,65723.0,66.0025,66.0335,65.8785,66.0103,65723.0
2019-07-23 14:20:00,85.17,85.21,84.88,84.88,65233.0,66.0335,66.0645,65.8087,65.8087,65233.0
2019-07-23 14:25:00,84.88,84.9,84.65,84.68,23182.0,65.8087,65.8242,65.6304,65.6536,23182.0
2019-07-23 14:30:00,84.67,84.77,84.65,84.67,19428.0,65.6459,65.7234,65.6304,65.6459,19428.0
2019-07-23 14:35:00,84.67,84.77,84.63,84.76,15354.0,65.6459,65.7234,65.6149,65.7156,15354.0
2019-07-23 14:40:00,84.76,84.76,84.65,84.73,18357.0,65.7156,65.7156,65.6304,65.6924,18357.0
2019-07-23 14:45:00,84.73,84.77,84.73,84.73,10066.0,65.6924,65.7234,65.6924,65.6924,10066.0
2019-07-23 14:50:00,84.73,84.9,84.73,84.83,15857.0,65.6924,65.8242,65.6924,65.7699,15857.0
2019-07-23 14:55:00,84.83,84.85,84.74,84.78,20684.0,65.7699,65.7854,65.7001,65.7312,20684.0
2019-07-23 15:00:00,84.78,84.79,84.69,84.71,12963.0,65.7312,65.7389,65.6614,65.6769,12963.0
2019-07-23 15:05:00,84.71,84.76,84.69,84.74,16319.0,65.6769,65.7156,65.6614,65.7001,16319.0
2019-07-23 15:10:00,84.72,84.73,84.69,84.71,11677.0,65.6846,65.6924,65.6614,65.6769,11677.0
2019-07-23 15:15:00,84.7,84.72,84.64,84.65,23240.0,65.6691,65.6846,65.6226,65.6304,23240.0
2019-07-23 15:20:00,84.65,84.83,84.58,84.83,32076.0,65.6304,65.7699,65.5761,65.7699,32076.0
2019-07-23 15:25:00,84.83,84.83,84.69,84.77,25871.0,65.7699,65.7699,65.6614,65.7234,25871.0
2019-07-23 15:30:00,84.77,84.91,84.7,84.9,29227.0,65.7234,65.8319,65.6691,65.8242,29227.0
2019-07-23 15:35:00,84.89,84.99,84.85,84.98,32254.0,65.8164,65.894,65.7854,65.8862,32254.0
2019-07-23 15:40:00,84.98,85.09,84.96,84.99,33794.0,65.8862,65.9715,65.8707,65.894,33794.0
2019-07-23 15:45:00,84.98,85.0,84.74,84.74,83647.0,65.8862,65.9017,65.7001,65.7001,83647.0
2019-07-23 15:50:00,84.73,84.83,84.73,84.79,64370.0,65.6924,65.7699,65.6924,65.7389,64370.0
2019-07-23 15:55:00,84.8,84.94,84.72,84.77,204010.0,65.7467,65.8552,65.6846,65.7234,204010.0
2019-07-24 09:30:00,84.56,84.76,84.13,84.15,61594.0,65.5606,65.7156,65.2272,65.2427,61594.0
2019-07-24 09:35:00,84.21,84.55,84.1,84.54,35685.0,65.2892,65.5528,65.2039,65.5451,35685.0
2019-07-24 09:40:00,84.51,84.73,84.43,84.44,25741.0,65.5218,65.6924,65.4598,65.4675,25741.0
2019-07-24 09:45:00,84.45,84.64,84.35,84.58,13407.0,65.4753,65.6226,65.3978,65.5761,13407.0
2019-07-24 09:50:00,84.55,84.65,84.36,84.61,32414.0,65.5528,65.6304,65.4055,65.5993,32414.0
2019-07-24 09:55:00,84.61,84.62,84.24,84.39,27404.0,65.5993,65.6071,65.3125,65.4288,27404.0
2019-07-24 10:00:00,84.35,84.42,84.26,84.41,18966.0,65.3978,65.452,65.328,65.4443,18966.0
2019-07-24 10:05:00,84.43,84.67,84.4,84.61,29797.0,65.4598,65.6459,65.4365,65.5993,29797.0
2019-07-24 10:10:00,84.63,84.81,84.6,84.75,25844.0,65.6149,65.7544,65.5916,65.7079,25844.0
2019-07-24 10:15:00,84.76,84.78,84.56,84.63,35355.0,65.7156,65.7312,65.5606,65.6149,35355.0
2019-07-24 10:20:00,84.66,84.76,84.63,84.67,38611.0,65.6381,65.7156,65.6149,65.6459,38611.0
2019-07-24 10:25:00,84.67,84.79,84.57,84.74,24586.0,65.6459,65.7389,65.5683,65.7001,24586.0
2019-07-24 10:30:00,84.78,85.43,84.76,85.42,104504.0,65.7312,66.2351,65.7156,66.2274,104504.0
2019-07-24 10:35:00,85.44,85.74,85.33,85.72,44147.0,66.2429,66.4755,66.1576,66.4599,44147.0
2019-07-24 10:40:00,85.72,85.72,85.44,85.47,62160.0,66.4599,66.4599,66.2429,66.2661,62160.0
2019-07-24 10:45:00,85.44,85.57,85.41,85.53,29169.0,66.2429,66.3436,66.2196,66.3126,29169.0
2019-07-24 10:50:00,85.51,85.6,85.51,85.56,33725.0,66.2971,66.3669,66.2971,66.3359,33725.0
2019-07-24 10:55:00,85.56,85.75,85.54,85.71,18554.0,66.3359,66.4832,66.3204,66.4522,18554.0
2019-07-24 11:00:00,85.68,85.7,85.56,85.59,18728.0,66.4289,66.4444,66.3359,66.3592,18728.0
2019-07-24 11:05:00,85.6,85.67,85.5,85.56,22484.0,66.3669,66.4212,66.2894,66.3359,22484.0
2019-07-24 11:10:00,85.53,85.57,85.44,85.49,12024.0,66.3126,66.3436,66.2429,66.2816,12024.0
2019-07-24 11:15:00,85.49,85.49,85.33,85.36,10066.0,66.2816,66.2816,66.1576,66.1808,10066.0
2019-07-24 11:20:00,85.38,85.44,85.35,85.38,8324.0,66.1963,66.2429,66.1731,66.1963,8324.0
2019-07-24 11:25:00,85.42,85.49,85.38,85.42,12291.0,66.2274,66.2816,66.1963,66.2274,12291.0
2019-07-24 11:30:00,85.39,85.41,85.32,85.38,10984.0,66.2041,66.2196,66.1498,66.1963,10984.0
2019-07-24 11:35:00,85.36,85.52,85.35,85.47,12029.0,66.1808,66.3049,66.1731,66.2661,12029.0
2019-07-24 11:40:00,85.45,85.45,85.19,85.26,13269.0,66.2506,66.2506,66.049,66.1033,13269.0
2019-07-24 11:45:00,85.27,85.38,85.27,85.34,12510.0,66.1111,66.1963,66.1111,66.1653,12510.0
2019-07-24 11:50:00,85.35,85.46,85.32,85.45,11928.0,66.1731,66.2584,66.1498,66.2506,11928.0
2019-07-24 11:55:00,85.48,85.52,85.42,85.46,25206.0,66.2739,66.3049,66.2274,66.2584,25206.0
2019-07-24 12:00:00,85.44,85.56,85.41,85.48,20123.0,66.2429,66.3359,66.2196,66.2739,20123.0
2019-07-24 12:05:00,85.47,85.48,85.33,85.38,16888.0,66.2661,66.2739,66.1576,66.1963,16888.0
2019-07-24 12:10:00,85.37,85.44,85.34,85.42,13442.0,66.1886,66.2429,66.1653,66.2274,13442.0
2019-07-24 12:15:00,85.42,85.48,85.37,85.45,22821.0,66.2274,66.2739,66.1886,66.2506,22821.0
2019-07-24 12:20:00,85.46,85.52,85.43,85.49,18540.0,66.2584,66.3049,66.2351,66.2816,18540.0
2019-07-24 12:25:00,85.46,85.62,85.43,85.49,115716.0,66.2584,66.3824,66.2351,66.2816,115716.0
2019-07-24 12:30:00,85.49,85.53,85.43,85.43,15079.0,66.2816,66.3126,66.2351,66.2351,15079.0
2019-07-24 12:35:00,85.43,85.46,85.37,85.46,12815.0,66.2351,66.2584,66.1886,66.2584,12815.0
2019-07-24 12:40:00,85.47,85.59,85.46,85.59,18636.0,66.2661,66.3592,66.2584,66.3592,18636.0
2019-07-24 12:45:00,85.61,85.72,85.57,85.72,24334.0,66.3747,66.4599,66.3436,66.4599,24334.0
2019-07-24 12:50:00,85.72,85.86,85.61,85.84,44769.0,66.4599,66.5685,66.3747,66.553,44769.0
2019-07-24 12:55:00,85.86,85.87,85.84,85.84,60013.0,66.5685,66.5762,66.553,66.553,60013.0
2019-07-24 13:00:00,85.86,85.87,85.69,85.79,21581.0,66.5685,66.5762,66.4367,66.5142,21581.0
2019-07-24 13:05:00,85.8,85.81,85.64,85.69,17281.0,66.522,66.5297,66.3979,66.4367,17281.0
2019-07-24 13:10:00,85.68,85.7,85.63,85.67,10009.0,66.4289,66.4444,66.3902,66.4212,10009.0
2019-07-24 13:15:00,85.66,85.7,85.53,85.67,12693.0,66.4134,66.4444,66.3126,66.4212,12693.0
2019-07-24 13:20:00,85.69,85.72,85.64,85.65,7548.0,66.4367,66.4599,66.3979,66.4057,7548.0
2019-07-24 13:25:00,85.65,85.73,85.62,85.69,7534.0,66.4057,66.4677,66.3824,66.4367,7534.0
2019-07-24 13:30:00,85.7,85.71,85.55,85.56,8131.0,66.4444,66.4522,66.3281,66.3359,8131.0
2019-07-24 13:35:00,85.56,85.6,85.5,85.52,11756.0,66.3359,66.3669,66.2894,66.3049,11756.0
2019-07-24 13:40:00,85.52,85.59,85.51,85.55,6756.0,66.3049,66.3592,66.2971,66.3281,6756.0
2019-07-24 13:45:00,85.54,85.62,85.53,85.6,8405.0,66.3204,66.3824,66.3126,66.3669,8405.0
2019-07-24 13:50:00,85.6,85.61,85.53,85.59,14595.0,66.3669,66.3747,66.3126,66.3592,14595.0
2019-07-24 13:55:00,85.57,85.67,85.55,85.55,18931.0,66.3436,66.4212,66.3281,66.3281,18931.0
2019-07-24 14:00:00,85.54,85.61,85.54,85.59,23784.0,66.3204,66.3747,66.3204,66.3592,23784.0
2019-07-24 14:05:00,85.59,85.59,85.56,85.58,14238.0,66.3592,66.3592,66.3359,66.3514,14238.0
2019-07-24 14:10:00,85.57,85.6,85.49,85.55,26985.0,66.3436,66.3669,66.2816,66.3281,26985.0
2019-07-24 14:15:00,85.55,85.61,85.54,85.6,16605.0,66.3281,66.3747,66.3204,66.3669,16605.0
2019-07-24 14:20:00,85.61,85.66,85.59,85.63,16228.0,66.3747,66.4134,66.3592,66.3902,16228.0
2019-07-24 14:25:00,85.63,85.74,85.63,85.71,44877.0,66.3902,66.4755,66.3902,66.4522,44877.0
2019-07-24 14:30:00,85.72,85.81,85.71,85.79,97258.0,66.4599,66.5297,66.4522,66.5142,97258.0
2019-07-24 14:35:00,85.81,85.87,85.78,85.86,103195.0,66.5297,66.5762,66.5065,66.5685,103195.0
2019-07-24 14:40:00,85.87,85.87,85.78,85.81,30136.0,66.5762,66.5762,66.5065,66.5297,30136.0
2019-07-24 14:45:00,85.81,85.82,85.73,85.78,26041.0,66.5297,66.5375,66.4677,66.5065,26041.0
2019-07-24 14:50:00,85.78,85.85,85.76,85.79,19162.0,66.5065,66.5607,66.491,66.5142,19162.0
2019-07-24 14:55:00,85.79,85.87,85.78,85.87,74021.0,66.5142,66.5762,66.5065,66.5762,74021.0
2019-07-24 15:00:00,85.87,85.87,85.84,85.87,46184.0,66.5762,66.5762,66.553,66.5762,46184.0
2019-07-24 15:05:00,85.87,85.97,85.85,85.97,44784.0,66.5762,66.6538,66.5607,66.6538,44784.0
2019-07-24 15:10:00,85.97,86.02,85.96,85.97,78359.0,66.6538,66.6925,66.646,66.6538,78359.0
2019-07-24 15:15:00,85.97,86.15,85.96,86.15,108469.0,66.6538,66.7933,66.646,66.7933,108469.0
2019-07-24 15:20:00,86.15,86.59,86.14,86.31,284596.0,66.7933,67.1345,66.7856,66.9174,284596.0
2019-07-24 15:25:00,86.3,86.36,86.17,86.27,35483.0,66.9096,66.9561,66.8088,66.8864,35483.0
2019-07-24 15:30:00,86.28,86.28,86.02,86.09,45196.0,66.8941,66.8941,66.6925,66.7468,45196.0
2019-07-24 15:35:00,86.07,86.25,86.0,86.22,60699.0,66.7313,66.8709,66.677,66.8476,60699.0
2019-07-24 15:40:00,86.23,86.3,86.15,86.2,54335.0,66.8554,66.9096,66.7933,66.8321,54335.0
2019-07-24 15:45:00,86.19,86.19,85.91,86.08,74975.0,66.8243,66.8243,66.6073,66.7391,74975.0
2019-07-24 15:50:00,86.08,86.34,86.07,86.31,89189.0,66.7391,66.9406,66.7313,66.9174,89189.0
2019-07-24 15:55:00,86.31,86.33,86.07,86.17,147808.0,66.9174,66.9329,66.7313,66.8088,147808.0
2019-07-25 09:30:00,86.18,86.18,85.66,85.98,82962.0,66.8166,66.8166,66.4134,66.6615,82962.0
2019-07-25 09:35:00,86.0,86.45,85.92,86.11,72483.0,66.677,67.0259,66.615,66.7623,72483.0
2019-07-25 09:40:00,86.1,86.1,85.1,85.1,84627.0,66.7546,66.7546,65.9793,65.9793,84627.0
2019-07-25 09:45:00,85.1,85.13,84.84,84.94,84673.0,65.9793,66.0025,65.7777,65.8552,84673.0
2019-07-25 09:50:00,84.95,85.27,84.9,85.2,96200.0,65.863,66.1111,65.8242,66.0568,96200.0
2019-07-25 09:55:00,85.16,85.44,85.08,85.37,54708.0,66.0258,66.2429,65.9637,66.1886,54708.0
2019-07-25 10:00:00,85.33,85.65,85.33,85.54,53632.0,66.1576,66.4057,66.1576,66.3204,53632.0
2019-07-25 10:05:00,85.55,85.65,85.41,85.44,81770.0,66.3281,66.4057,66.2196,66.2429,81770.0
2019-07-25 10:10:00,85.52,85.81,85.52,85.68,23086.0,66.3049,66.5297,66.3049,66.4289,23086.0
2019-07-25 10:15:00,85.65,85.83,85.52,85.52,39873.0,66.4057,66.5452,66.3049,66.3049,39873.0
2019-07-25 10:20:00,85.52,85.58,85.1,85.1,45440.0,66.3049,66.3514,65.9793,65.9793,45440.0
2019-07-25 10:25:00,85.1,85.28,85.07,85.07,36127.0,65.9793,66.1188,65.956,65.956,36127.0
2019-07-25 10:30:00,85.07,85.25,85.01,85.03,57755.0,65.956,66.0955,65.9095,65.925,57755.0
2019-07-25 10:35:00,85.05,85.09,84.97,85.0,42315.0,65.9405,65.9715,65.8785,65.9017,42315.0
2019-07-25 10:40:00,85.0,85.0,84.69,84.81,62341.0,65.9017,65.9017,65.6614,65.7544,62341.0
2019-07-25 10:45:00,84.83,84.93,84.32,84.34,53279.0,65.7699,65.8474,65.3745,65.39,53279.0
2019-07-25 10:50:00,84.3,84.47,84.28,84.4,58833.0,65.359,65.4908,65.3435,65.4365,58833.0
2019-07-25 10:55:00,84.38,84.5,84.26,84.47,45957.0,65.421,65.5141,65.328,65.4908,45957.0
2019-07-25 11:00:00,84.48,84.62,84.38,84.56,28923.0,65.4986,65.6071,65.421,65.5606,28923.0
2019-07-25 11:05:00,84.56,84.6,84.38,84.43,32483.0,65.5606,65.5916,65.421,65.4598,32483.0
2019-07-25 11:10:00,84.46,84.5,84.31,84.41,36773.0,65.4831,65.5141,65.3668,65.4443,36773.0
2019-07-25 11:15:00,84.45,84.55,84.38,84.48,25025.0,65.4753,65.5528,65.421,65.4986,25025.0
2019-07-25 11:20:00,84.46,84.53,84.16,84.27,44776.0,65.4831,65.5373,65.2505,65.3357,44776.0
2019-07-25 11:25:00,84.24,84.29,83.81,83.82,65170.0,65.3125,65.3512,64.9791,64.9868,65170.0
2019-07-25 11:30:00,83.83,83.84,83.42,83.51,53589.0,64.9946,65.0024,64.6767,64.7465,53589.0
2019-07-25 11:35:00,83.52,83.61,83.39,83.5,73573.0,64.7543,64.824,64.6535,64.7387,73573.0
2019-07-25 11:40:00,83.49,83.63,83.38,83.45,33105.0,64.731,64.8395,64.6457,64.7,33105.0
2019-07-25 11:45:00,83.46,83.47,82.68,82.72,102409.0,64.7077,64.7155,64.103,64.134,102409.0
2019-07-25 11:50:00,82.69,82.81,82.16,82.53,167449.0,64.1107,64.2038,63.6998,63.9867,167449.0
2019-07-25 11:55:00,82.53,82.88,82.4,82.83,93160.0,63.9867,64.2581,63.8859,64.2193,93160.0
2019-07-25 12:00:00,82.83,83.1,82.76,82.9,67975.0,64.2193,64.4286,64.165,64.2736,67975.0
2019-07-25 12:05:00,82.98,83.03,82.76,82.92,48294.0,64.3356,64.3744,64.165,64.2891,48294.0
2019-07-25 12:10:00,82.93,83.06,82.89,83.0,50837.0,64.2968,64.3976,64.2658,64.3511,50837.0
2019-07-25 12:15:00,83.0,83.41,82.87,83.33,85204.0,64.3511,64.669,64.2503,64.6069,85204.0
2019-07-25 12:20:00,83.31,83.31,83.08,83.2,30527.0,64.5914,64.5914,64.4131,64.5062,30527.0
2019-07-25 12:25:00,83.21,83.43,83.16,83.22,25106.0,64.5139,64.6845,64.4751,64.5217,25106.0
2019-07-25 12:30:00,83.23,83.3,83.14,83.23,33139.0,64.5294,64.5837,64.4596,64.5294,33139.0
2019-07-25 12:35:00,83.25,83.5,83.22,83.24,36350.0,64.5449,64.7387,64.5217,64.5372,36350.0
2019-07-25 12:40:00,83.23,83.45,83.16,83.45,31966.0,64.5294,64.7,64.4751,64.7,31966.0
2019-07-25 12:45:00,83.44,83.6,83.38,83.51,26103.0,64.6922,64.8163,64.6457,64.7465,26103.0
2019-07-25 12:50:00,83.5,83.61,83.46,83.55,23678.0,64.7387,64.824,64.7077,64.7775,23678.0
2019-07-25 12:55:00,83.55,83.68,83.39,83.4,36389.0,64.7775,64.8783,64.6535,64.6612,36389.0
2019-07-25 13:00:00,83.39,83.4,83.09,83.14,30517.0,64.6535,64.6612,64.4209,64.4596,30517.0
2019-07-25 13:05:00,83.1,83.61,83.05,83.51,41537.0,64.4286,64.824,64.3899,64.7465,41537.0
2019-07-25 13:10:00,83.51,83.51,83.09,83.14,21679.0,64.7465,64.7465,64.4209,64.4596,21679.0
2019-07-25 13:15:00,83.15,83.22,83.06,83.06,22196.0,64.4674,64.5217,64.3976,64.3976,22196.0
2019-07-25 13:20:00,83.06,83.08,82.77,82.92,42772.0,64.3976,64.4131,64.1728,64.2891,42772.0
2019-07-25 13:25:00,82.91,83.05,82.9,83.04,17280.0,64.2813,64.3899,64.2736,64.3821,17280.0
2019-07-25 13:30:00,83.03,83.27,83.01,83.27,20866.0,64.3744,64.5604,64.3588,64.5604,20866.0
2019-07-25 13:35:00,83.27,83.31,83.16,83.31,20628.0,64.5604,64.5914,64.4751,64.5914,20628.0
2019-07-25 13:40:00,83.32,83.36,83.23,83.25,22568.0,64.5992,64.6302,64.5294,64.5449,22568.0
2019-07-25 13:45:00,83.25,83.34,83.21,83.3,17038.0,64.5449,64.6147,64.5139,64.5837,17038.0
2019-07-25 13:50:00,83.32,83.36,83.1,83.14,30365.0,64.5992,64.6302,64.4286,64.4596,30365.0
2019-07-25 13:55:00,83.14,83.17,83.02,83.03,25956.0,64.4596,64.4829,64.3666,64.3744,25956.0
2019-07-25 14:00:00,83.04,83.09,82.99,82.99,22399.0,64.3821,64.4209,64.3433,64.3433,22399.0
2019-07-25 14:05:00,82.99,83.1,82.96,82.96,28141.0,64.3433,64.4286,64.3201,64.3201,28141.0
2019-07-25 14:10:00,82.99,82.99,82.67,82.67,41865.0,64.3433,64.3433,64.0952,64.0952,41865.0
2019-07-25 14:15:00,82.7,82.7,82.44,82.56,56393.0,64.1185,64.1185,63.9169,64.01,56393.0
2019-07-25 14:20:00,82.54,82.65,82.53,82.59,47187.0,63.9944,64.0797,63.9867,64.0332,47187.0
2019-07-25 14:25:00,82.59,82.63,82.49,82.49,35079.0,64.0332,64.0642,63.9557,63.9557,35079.0
2019-07-25 14:30:00,82.48,82.54,82.39,82.46,37001.0,63.9479,63.9944,63.8782,63.9324,37001.0
2019-07-25 14:35:00,82.47,82.61,82.42,82.5,45555.0,63.9402,64.0487,63.9014,63.9634,45555.0
2019-07-25 14:40:00,82.5,82.59,82.48,82.59,43955.0,63.9634,64.0332,63.9479,64.0332,43955.0
2019-07-25 14:45:00,82.62,82.77,82.57,82.74,30601.0,64.0565,64.1728,64.0177,64.1495,30601.0
2019-07-25 14:50:00,82.74,82.81,82.66,82.67,62394.0,64.1495,64.2038,64.0875,64.0952,62394.0
2019-07-25 14:55:00,82.68,82.75,82.62,82.7,45775.0,64.103,64.1573,64.0565,64.1185,45775.0
2019-07-25 15:00:00,82.69,82.81,82.54,82.55,36063.0,64.1107,64.2038,63.9944,64.0022,36063.0
2019-07-25 15:05:00,82.55,82.68,82.51,82.67,35601.0,64.0022,64.103,63.9712,64.0952,35601.0
2019-07-25 15:10:00,82.67,82.82,82.64,82.82,28562.0,64.0952,64.2115,64.072,64.2115,28562.0
2019-07-25 15:15:00,82.82,83.03,82.82,82.89,38592.0,64.2115,64.3744,64.2115,64.2658,38592.0
2019-07-25 15:20:00,82.89,82.98,82.87,82.96,40264.0,64.2658,64.3356,64.2503,64.3201,40264.0
2019-07-25 15:25:00,82.96,83.11,82.96,83.08,42108.0,64.3201,64.4364,64.3201,64.4131,42108.0
2019-07-25 15:30:00,83.09,83.25,83.04,83.23,55069.0,64.4209,64.5449,64.3821,64.5294,55069.0
2019-07-25 15:35:00,83.24,83.36,83.23,83.25,65572.0,64.5372,64.6302,64.5294,64.5449,65572.0
2019-07-25 15:40:00,83.25,83.49,83.19,83.38,72656.0,64.5449,64.731,64.4984,64.6457,72656.0
2019-07-25 15:45:00,83.38,83.52,83.37,83.47,63942.0,64.6457,64.7543,64.638,64.7155,63942.0
2019-07-25 15:50:00,83.47,83.49,83.35,83.4,95021.0,64.7155,64.731,64.6225,64.6612,95021.0
2019-07-25 15:55:00,83.4,83.49,83.31,83.45,222103.0,64.6612,64.731,64.5914,64.7,222103.0
2019-07-26 09:30:00,83.21,83.48,83.17,83.33,73425.0,64.5139,64.7232,64.4829,64.6069,73425.0
2019-07-26 09:35:00,83.33,83.37,83.08,83.29,29209.0,64.6069,64.638,64.4131,64.5759,29209.0
2019-07-26 09:40:00,83.37,83.7,83.36,83.52,32270.0,64.638,64.8938,64.6302,64.7543,32270.0
2019-07-26 09:45:00,83.51,84.1,83.39,84.04,38232.0,64.7465,65.2039,64.6535,65.1574,38232.0
2019-07-26 09:50:00,83.98,84.21,83.88,84.13,33040.0,65.1109,65.2892,65.0334,65.2272,33040.0
2019-07-26 09:55:00,84.14,84.23,83.55,83.55,24243.0,65.235,65.3047,64.7775,64.7775,24243.0
2019-07-26 10:00:00,83.55,83.84,83.54,83.84,25751.0,64.7775,65.0024,64.7698,65.0024,25751.0
2019-07-26 10:05:00,83.84,83.84,83.47,83.54,20741.0,65.0024,65.0024,64.7155,64.7698,20741.0
2019-07-26 10:10:00,83.54,83.64,83.48,83.53,19747.0,64.7698,64.8473,64.7232,64.762,19747.0
2019-07-26 10:15:00,83.55,83.7,83.44,83.67,12621.0,64.7775,64.8938,64.6922,64.8706,12621.0
2019-07-26 10:20:00,83.65,83.8,83.57,83.67,14852.0,64.855,64.9713,64.793,64.8706,14852.0
2019-07-26 10:25:00,83.7,83.82,83.63,83.63,11421.0,64.8938,64.9868,64.8395,64.8395,11421.0
2019-07-26 10:30:00,83.65,83.87,83.6,83.87,15049.0,64.855,65.0256,64.8163,65.0256,15049.0
2019-07-26 10:35:00,83.88,84.04,83.86,83.91,8691.0,65.0334,65.1574,65.0179,65.0566,8691.0
2019-07-26 10:40:00,83.9,83.91,83.7,83.78,13411.0,65.0489,65.0566,64.8938,64.9558,13411.0
2019-07-26 10:45:00,83.8,83.91,83.72,83.9,11844.0,64.9713,65.0566,64.9093,65.0489,11844.0
2019-07-26 10:50:00,83.89,83.96,83.86,83.91,13528.0,65.0411,65.0954,65.0179,65.0566,13528.0
2019-07-26 10:55:00,83.92,84.04,83.9,83.95,10723.0,65.0644,65.1574,65.0489,65.0876,10723.0
2019-07-26 11:00:00,83.98,84.03,83.88,83.89,10804.0,65.1109,65.1497,65.0334,65.0411,10804.0
2019-07-26 11:05:00,83.92,84.05,83.89,83.9,10702.0,65.0644,65.1652,65.0411,65.0489,10702.0
2019-07-26 11:10:00,83.94,83.94,83.77,83.82,12500.0,65.0799,65.0799,64.9481,64.9868,12500.0
2019-07-26 11:15:00,83.81,83.97,83.81,83.97,10020.0,64.9791,65.1031,64.9791,65.1031,10020.0
2019-07-26 11:20:00,83.98,84.01,83.91,83.91,12933.0,65.1109,65.1342,65.0566,65.0566,12933.0
2019-07-26 11:25:00,83.93,84.02,83.9,84.0,40238.0,65.0721,65.1419,65.0489,65.1264,40238.0
2019-07-26 11:30:00,84.0,84.18,83.98,84.13,24986.0,65.1264,65.266,65.1109,65.2272,24986.0
2019-07-26 11:35:00,84.12,84.23,84.12,84.21,14408.0,65.2194,65.3047,65.2194,65.2892,14408.0
2019-07-26 11:40:00,84.2,84.24,84.08,84.15,18721.0,65.2815,65.3125,65.1884,65.2427,18721.0
2019-07-26 11:45:00,84.15,84.23,84.12,84.17,10274.0,65.2427,65.3047,65.2194,65.2582,10274.0
2019-07-26 11:50:00,84.2,84.29,84.18,84.23,16780.0,65.2815,65.3512,65.266,65.3047,16780.0
2019-07-26 11:55:00,84.22,84.31,84.2,84.26,24297.0,65.297,65.3668,65.2815,65.328,24297.0
2019-07-26 12:00:00,84.27,84.38,84.24,84.32,17705.0,65.3357,65.421,65.3125,65.3745,17705.0
2019-07-26 12:05:00,84.31,84.37,84.25,84.33,11660.0,65.3668,65.4133,65.3202,65.3823,11660.0
2019-07-26 12:10:00,84.34,84.52,84.34,84.5,24565.0,65.39,65.5296,65.39,65.5141,24565.0
2019-07-26 12:15:00,84.5,84.54,84.2,84.28,15717.0,65.5141,65.5451,65.2815,65.3435,15717.0
2019-07-26 12:20:00,84.29,84.41,84.29,84.41,6858.0,65.3512,65.4443,65.3512,65.4443,6858.0
2019-07-26 12:25:00,84.42,84.5,84.37,84.37,14712.0,65.452,65.5141,65.4133,65.4133,14712.0
2019-07-26 12:30:00,84.38,84.49,84.36,84.43,15053.0,65.421,65.5063,65.4055,65.4598,15053.0
2019-07-26 12:35:00,84.45,84.73,84.41,84.71,29172.0,65.4753,65.6924,65.4443,65.6769,29172.0
2019-07-26 12:40:00,84.71,84.74,84.56,84.73,22507.0,65.6769,65.7001,65.5606,65.6924,22507.0
2019-07-26 12:45:00,84.72,84.77,84.65,84.67,18115.0,65.6846,65.7234,65.6304,65.6459,18115.0
2019-07-26 12:50:00,84.68,84.76,84.56,84.59,17515.0,65.6536,65.7156,65.5606,65.5838,17515.0
2019-07-26 12:55:00,84.61,84.67,84.44,84.49,28860.0,65.5993,65.6459,65.4675,65.5063,28860.0
2019-07-26 13:00:00,84.49,84.65,84.48,84.6,12993.0,65.5063,65.6304,65.4986,65.5916,12993.0
2019-07-26 13:05:00,84.63,84.72,84.63,84.7,19546.0,65.6149,65.6846,65.6149,65.6691,19546.0
2019-07-26 13:10:00,84.7,84.81,84.7,84.78,16316.0,65.6691,65.7544,65.6691,65.7312,16316.0
2019-07-26 13:15:00,84.8,84.81,84.66,84.69,13472.0,65.7467,65.7544,65.6381,65.6614,13472.0
2019-07-26 13:20:00,84.71,84.71,84.59,84.63,9871.0,65.6769,65.6769,65.5838,65.6149,9871.0
2019-07-26 13:25:00,84.63,84.64,84.55,84.57,12602.0,65.6149,65.6226,65.5528,65.5683,12602.0
2019-07-26 13:30:00,84.56,84.61,84.5,84.58,21530.0,65.5606,65.5993,65.5141,65.5761,21530.0
2019-07-26 13:35:00,84.59,84.62,84.55,84.56,16214.0,65.5838,65.6071,65.5528,65.5606,16214.0
2019-07-26 13:40:00,84.56,84.59,84.53,84.53,15309.0,65.5606,65.5838,65.5373,65.5373,15309.0
2019-07-26 13:45:00,84.54,84.63,84.53,84.59,6558.0,65.5451,65.6149,65.5373,65.5838,6558.0
2019-07-26 13:50:00,84.6,84.62,84.55,84.57,9214.0,65.5916,65.6071,65.5528,65.5683,9214.0
2019-07-26 13:55:00,84.57,84.68,84.57,84.65,10589.0,65.5683,65.6536,65.5683,65.6304,10589.0
2019-07-26 14:00:00,84.65,84.89,84.63,84.85,22020.0,65.6304,65.8164,65.6149,65.7854,22020.0
2019-07-26 14:05:00,84.83,84.98,84.83,84.93,16058.0,65.7699,65.8862,65.7699,65.8474,16058.0
2019-07-26 14:10:00,84.93,84.95,84.9,84.92,7569.0,65.8474,65.863,65.8242,65.8397,7569.0
2019-07-26 14:15:00,84.93,85.0,84.87,84.94,39892.0,65.8474,65.9017,65.8009,65.8552,39892.0
2019-07-26 14:20:00,84.93,84.94,84.85,84.91,17959.0,65.8474,65.8552,65.7854,65.8319,17959.0
2019-07-26 14:25:00,84.91,84.92,84.83,84.86,11682.0,65.8319,65.8397,65.7699,65.7932,11682.0
2019-07-26 14:30:00,84.87,84.91,84.86,84.87,12970.0,65.8009,65.8319,65.7932,65.8009,12970.0
2019-07-26 14:35:00,84.87,84.88,84.83,84.85,12279.0,65.8009,65.8087,65.7699,65.7854,12279.0
2019-07-26 14:40:00,84.84,84.92,84.84,84.89,12701.0,65.7777,65.8397,65.7777,65.8164,12701.0
2019-07-26 14:45:00,84.88,84.91,84.86,84.9,15174.0,65.8087,65.8319,65.7932,65.8242,15174.0
2019-07-26 14:50:00,84.9,84.9,84.76,84.8,17729.0,65.8242,65.8242,65.7156,65.7467,17729.0
2019-07-26 14:55:00,84.79,84.81,84.72,84.75,17070.0,65.7389,65.7544,65.6846,65.7079,17070.0
2019-07-26 15:00:00,84.76,84.8,84.71,84.8,22872.0,65.7156,65.7467,65.6769,65.7467,22872.0
2019-07-26 15:05:00,84.8,84.8,84.65,84.66,27766.0,65.7467,65.7467,65.6304,65.6381,27766.0
2019-07-26 15:10:00,84.65,84.7,84.62,84.62,12313.0,65.6304,65.6691,65.6071,65.6071,12313.0
2019-07-26 15:15:00,84.61,84.61,84.43,84.5,20669.0,65.5993,65.5993,65.4598,65.5141,20669.0
2019-07-26 15:20:00,84.52,84.56,84.48,84.51,25192.0,65.5296,65.5606,65.4986,65.5218,25192.0
2019-07-26 15:25:00,84.51,84.53,84.4,84.53,18834.0,65.5218,65.5373,65.4365,65.5373,18834.0
2019-07-26 15:30:00,84.53,84.61,84.49,84.49,23264.0,65.5373,65.5993,65.5063,65.5063,23264.0
2019-07-26 15:35:00,84.51,84.55,84.45,84.52,30405.0,65.5218,65.5528,65.4753,65.5296,30405.0
2019-07-26 15:40:00,84.52,84.57,84.42,84.53,34680.0,65.5296,65.5683,65.452,65.5373,34680.0
2019-07-26 15:45:00,84.54,84.54,84.39,84.45,44430.0,65.5451,65.5451,65.4288,65.4753,44430.0
2019-07-26 15:50:00,84.46,84.47,84.32,84.34,72011.0,65.4831,65.4908,65.3745,65.39,72011.0
2019-07-26 15:55:00,84.34,84.35,84.13,84.3,189168.0,65.39,65.3978,65.2272,65.359,189168.0
2019-07-29 09:30:00,84.07,84.12,83.8,84.05,48590.0,65.1807,65.2194,64.9713,65.1652,48590.0
2019-07-29 09:35:00,84.01,84.31,83.96,84.06,32714.0,65.1342,65.3668,65.0954,65.1729,32714.0
2019-07-29 09:40:00,84.09,84.21,83.95,84.08,34306.0,65.1962,65.2892,65.0876,65.1884,34306.0
2019-07-29 09:45:00,84.13,84.27,83.7,83.7,46178.0,65.2272,65.3357,64.8938,64.8938,46178.0
2019-07-29 09:50:00,83.67,83.78,83.62,83.64,27610.0,64.8706,64.9558,64.8318,64.8473,27610.0
2019-07-29 09:55:00,83.62,83.72,83.48,83.49,36139.0,64.8318,64.9093,64.7232,64.731,36139.0
2019-07-29 10:00:00,83.43,83.49,83.33,83.39,33006.0,64.6845,64.731,64.6069,64.6535,33006.0
2019-07-29 10:05:00,83.38,83.41,83.25,83.4,23275.0,64.6457,64.669,64.5449,64.6612,23275.0
2019-07-29 10:10:00,83.34,83.47,83.29,83.41,46726.0,64.6147,64.7155,64.5759,64.669,46726.0
2019-07-29 10:15:00,83.39,83.6,83.34,83.52,23700.0,64.6535,64.8163,64.6147,64.7543,23700.0
2019-07-29 10:20:00,83.52,83.68,83.49,83.68,17731.0,64.7543,64.8783,64.731,64.8783,17731.0
2019-07-29 10:25:00,83.68,83.85,83.68,83.82,16342.0,64.8783,65.0101,64.8783,64.9868,16342.0
2019-07-29 10:30:00,83.82,84.02,83.81,83.98,54224.0,64.9868,65.1419,64.9791,65.1109,54224.0
2019-07-29 10:35:00,83.94,83.94,83.7,83.72,9702.0,65.0799,65.0799,64.8938,64.9093,9702.0
2019-07-29 10:40:00,83.72,83.94,83.55,83.94,12150.0,64.9093,65.0799,64.7775,65.0799,12150.0
2019-07-29 10:45:00,83.93,84.01,83.87,83.98,10636.0,65.0721,65.1342,65.0256,65.1109,10636.0
2019-07-29 10:50:00,84.02,84.09,83.95,83.95,10533.0,65.1419,65.1962,65.0876,65.0876,10533.0
2019-07-29 10:55:00,83.98,84.13,83.96,84.11,8125.0,65.1109,65.2272,65.0954,65.2117,8125.0
2019-07-29 11:00:00,84.14,84.31,84.13,84.25,48605.0,65.235,65.3668,65.2272,65.3202,48605.0
2019-07-29 11:05:00,84.26,84.31,84.17,84.31,13546.0,65.328,65.3668,65.2582,65.3668,13546.0
2019-07-29 11:10:00,84.31,84.4,84.26,84.4,12065.0,65.3668,65.4365,65.328,65.4365,12065.0
2019-07-29 11:15:00,84.41,84.5,84.31,84.44,14547.0,65.4443,65.5141,65.3668,65.4675,14547.0
2019-07-29 11:20:00,84.45,84.51,84.36,84.44,24213.0,65.4753,65.5218,65.4055,65.4675,24213.0
2019-07-29 11:25:00,84.44,84.53,84.39,84.47,21487.0,65.4675,65.5373,65.4288,65.4908,21487.0
2019-07-29 11:30:00,84.47,84.54,84.22,84.26,34473.0,65.4908,65.5451,65.297,65.328,34473.0
2019-07-29 11:35:00,84.25,84.41,84.25,84.41,8418.0,65.3202,65.4443,65.3202,65.4443,8418.0
2019-07-29 11:40:00,84.39,84.44,84.3,84.39,11084.0,65.4288,65.4675,65.359,65.4288,11084.0
2019-07-29 11:45:00,84.39,84.41,84.3,84.38,10328.0,65.4288,65.4443,65.359,65.421,10328.0
2019-07-29 11:50:00,84.38,84.53,84.36,84.52,9031.0,65.421,65.5373,65.4055,65.5296,9031.0
2019-07-29 11:55:00,84.51,84.62,84.48,84.55,17063.0,65.5218,65.6071,65.4986,65.5528,17063.0
2019-07-29 12:00:00,84.53,84.53,84.36,84.4,11016.0,65.5373,65.5373,65.4055,65.4365,11016.0
2019-07-29 12:05:00,84.4,84.47,84.33,84.34,11453.0,65.4365,65.4908,65.3823,65.39,11453.0
2019-07-29 12:10:00,84.35,84.45,84.32,84.38,8256.0,65.3978,65.4753,65.3745,65.421,8256.0
2019-07-29 12:15:00,84.35,84.46,84.3,84.44,11121.0,65.3978,65.4831,65.359,65.4675,11121.0
2019-07-29 12:20:00,84.44,84.47,84.4,84.42,5516.0,65.4675,65.4908,65.4365,65.452,5516.0
2019-07-29 12:25:00,84.42,84.56,84.41,84.55,5968.0,65.452,65.5606,65.4443,65.5528,5968.0
2019-07-29 12:30:00,84.56,84.68,84.52,84.66,10745.0,65.5606,65.6536,65.5296,65.6381,10745.0
2019-07-29 12:35:00,84.66,84.68,84.63,84.65,8100.0,65.6381,65.6536,65.6149,65.6304,8100.0
2019-07-29 12:40:00,84.67,84.69,84.61,84.64,6686.0,65.6459,65.6614,65.5993,65.6226,6686.0
2019-07-29 12:45:00,84.65,84.72,84.59,84.64,8185.0,65.6304,65.6846,65.5838,65.6226,8185.0
2019-07-29 12:50:00,84.66,84.66,84.59,84.65,8583.0,65.6381,65.6381,65.5838,65.6304,8583.0
2019-07-29 12:55:00,84.66,84.75,84.64,84.72,6886.0,65.6381,65.7079,65.6226,65.6846,6886.0
2019-07-29 13:00:00,84.71,84.78,84.68,84.68,8678.0,65.6769,65.7312,65.6536,65.6536,8678.0
2019-07-29 13:05:00,84.68,84.77,84.67,84.76,6899.0,65.6536,65.7234,65.6459,65.7156,6899.0
2019-07-29 13:10:00,84.75,84.76,84.68,84.68,4667.0,65.7079,65.7156,65.6536,65.6536,4667.0
2019-07-29 13:15:00,84.7,84.75,84.67,84.72,5052.0,65.6691,65.7079,65.6459,65.6846,5052.0
2019-07-29 13:20:00,84.72,84.81,84.69,84.78,10267.0,65.6846,65.7544,65.6614,65.7312,10267.0
2019-07-29 13:25:00,84.76,84.76,84.69,84.76,8864.0,65.7156,65.7156,65.6614,65.7156,8864.0
2019-07-29 13:30:00,84.77,84.77,84.7,84.73,8493.0,65.7234,65.7234,65.6691,65.6924,8493.0
2019-07-29 13:35:00,84.74,84.74,84.65,84.7,4660.0,65.7001,65.7001,65.6304,65.6691,4660.0
2019-07-29 13:40:00,84.7,84.73,84.65,84.66,5951.0,65.6691,65.6924,65.6304,65.6381,5951.0
2019-07-29 13:45:00,84.65,84.66,84.56,84.62,21275.0,65.6304,65.6381,65.5606,65.6071,21275.0
2019-07-29 13:50:00,84.61,84.66,84.58,84.64,6752.0,65.5993,65.6381,65.5761,65.6226,6752.0
2019-07-29 13:55:00,84.65,84.66,84.57,84.61,14961.0,65.6304,65.6381,65.5683,65.5993,14961.0
2019-07-29 14:00:00,84.62,84.64,84.53,84.55,8586.0,65.6071,65.6226,65.5373,65.5528,8586.0
2019-07-29 14:05:00,84.54,84.55,84.33,84.33,20586.0,65.5451,65.5528,65.3823,65.3823,20586.0
2019-07-29 14:10:00,84.32,84.33,84.23,84.24,17708.0,65.3745,65.3823,65.3047,65.3125,17708.0
2019-07-29 14:15:00,84.27,84.37,84.2,84.36,23392.0,65.3357,65.4133,65.2815,65.4055,23392.0
2019-07-29 14:20:00,84.39,84.48,84.38,84.44,15401.0,65.4288,65.4986,65.421,65.4675,15401.0
2019-07-29 14:25:00,84.42,84.42,84.33,84.34,10035.0,65.452,65.452,65.3823,65.39,10035.0
2019-07-29 14:30:00,84.34,84.41,84.33,84.37,12616.0,65.39,65.4443,65.3823,65.4133,12616.0
2019-07-29 14:35:00,84.35,84.4,84.35,84.39,7795.0,65.3978,65.4365,65.3978,65.4288,7795.0
2019-07-29 14:40:00,84.38,84.38,84.31,84.36,5158.0,65.421,65.421,65.3668,65.4055,5158.0
2019-07-29 14:45:00,84.36,84.38,84.22,84.24,13073.0,65.4055,65.421,65.297,65.3125,13073.0
2019-07-29 14:50:00,84.25,84.27,84.19,84.23,12844.0,65.3202,65.3357,65.2737,65.3047,12844.0
2019-07-29 14:55:00,84.25,84.25,84.14,84.19,21150.0,65.3202,65.3202,65.235,65.2737,21150.0
2019-07-29 15:00:00,84.2,84.25,84.19,84.23,14766.0,65.2815,65.3202,65.2737,65.3047,14766.0
2019-07-29 15:05:00,84.22,84.26,84.18,84.26,9786.0,65.297,65.328,65.266,65.328,9786.0
2019-07-29 15:10:00,84.24,84.27,84.17,84.27,12517.0,65.3125,65.3357,65.2582,65.3357,12517.0
2019-07-29 15:15:00,84.25,84.25,84.13,84.18,16401.0,65.3202,65.3202,65.2272,65.266,16401.0
2019-07-29 15:20:00,84.19,84.19,84.1,84.15,19474.0,65.2737,65.2737,65.2039,65.2427,19474.0
2019-07-29 15:25:00,84.15,84.16,84.01,84.03,13993.0,65.2427,65.2505,65.1342,65.1497,13993.0
2019-07-29 15:30:00,84.03,84.12,84.0,84.04,21407.0,65.1497,65.2194,65.1264,65.1574,21407.0
2019-07-29 15:35:00,84.03,84.13,83.98,84.12,21928.0,65.1497,65.2272,65.1109,65.2194,21928.0
2019-07-29 15:40:00,84.12,84.21,84.07,84.17,26270.0,65.2194,65.2892,65.1807,65.2582,26270.0
2019-07-29 15:45:00,84.16,84.17,84.07,84.13,30541.0,65.2505,65.2582,65.1807,65.2272,30541.0
2019-07-29 15:50:00,84.14,84.22,84.12,84.14,40640.0,65.235,65.297,65.2194,65.235,40640.0
2019-07-29 15:55:00,84.14,84.15,84.02,84.03,85430.0,65.235,65.2427,65.1419,65.1497,85430.0
2019-07-30 09:30:00,83.5,83.8,83.33,83.42,51492.0,64.7387,64.9713,64.6069,64.6767,51492.0
2019-07-30 09:35:00,83.44,83.44,82.93,82.97,45621.0,64.6922,64.6922,64.2968,64.3278,45621.0
2019-07-30 09:40:00,82.96,83.18,82.9,82.96,26114.0,64.3201,64.4906,64.2736,64.3201,26114.0
2019-07-30 09:45:00,83.05,83.37,82.95,83.37,29243.0,64.3899,64.638,64.3123,64.638,29243.0
2019-07-30 09:50:00,83.39,83.56,83.25,83.55,27556.0,64.6535,64.7853,64.5449,64.7775,27556.0
2019-07-30 09:55:00,83.52,83.52,83.23,83.27,22336.0,64.7543,64.7543,64.5294,64.5604,22336.0
2019-07-30 10:00:00,83.3,83.32,83.12,83.25,22111.0,64.5837,64.5992,64.4441,64.5449,22111.0
2019-07-30 10:05:00,83.23,83.38,83.19,83.28,7476.0,64.5294,64.6457,64.4984,64.5682,7476.0
2019-07-30 10:10:00,83.28,83.28,83.0,83.01,14210.0,64.5682,64.5682,64.3511,64.3588,14210.0
2019-07-30 10:15:00,83.0,83.08,82.93,83.05,23026.0,64.3511,64.4131,64.2968,64.3899,23026.0
2019-07-30 10:20:00,83.02,83.11,82.95,83.03,15054.0,64.3666,64.4364,64.3123,64.3744,15054.0
2019-07-30 10:25:00,83.04,83.04,82.94,83.04,14195.0,64.3821,64.3821,64.3046,64.3821,14195.0
2019-07-30 10:30:00,83.05,83.12,82.96,83.0,14910.0,64.3899,64.4441,64.3201,64.3511,14910.0
2019-07-30 10:35:00,83.02,83.11,82.96,83.0,18760.0,64.3666,64.4364,64.3201,64.3511,18760.0
2019-07-30 10:40:00,83.02,83.15,83.01,83.02,17685.0,64.3666,64.4674,64.3588,64.3666,17685.0
2019-07-30 10:45:00,83.01,83.07,82.99,83.07,12695.0,64.3588,64.4054,64.3433,64.4054,12695.0
2019-07-30 10:50:00,83.09,83.23,83.08,83.15,14458.0,64.4209,64.5294,64.4131,64.4674,14458.0
2019-07-30 10:55:00,83.15,83.15,82.96,83.03,21137.0,64.4674,64.4674,64.3201,64.3744,21137.0
2019-07-30 11:00:00,83.04,83.14,83.02,83.13,18902.0,64.3821,64.4596,64.3666,64.4519,18902.0
2019-07-30 11:05:00,83.13,83.2,83.09,83.09,15429.0,64.4519,64.5062,64.4209,64.4209,15429.0
2019-07-30 11:10:00,83.11,83.16,83.05,83.1,13566.0,64.4364,64.4751,64.3899,64.4286,13566.0
2019-07-30 11:15:00,83.14,83.25,83.14,83.23,10576.0,64.4596,64.5449,64.4596,64.5294,10576.0
2019-07-30 11:20:00,83.2,83.44,83.2,83.44,55291.0,64.5062,64.6922,64.5062,64.6922,55291.0
2019-07-30 11:25:00,83.43,83.45,83.32,83.34,46559.0,64.6845,64.7,64.5992,64.6147,46559.0
2019-07-30 11:30:00,83.34,83.54,83.33,83.52,30417.0,64.6147,64.7698,64.6069,64.7543,30417.0
2019-07-30 11:35:00,83.51,83.57,83.45,83.56,34664.0,64.7465,64.793,64.7,64.7853,34664.0
2019-07-30 11:40:00,83.56,83.67,83.55,83.63,31545.0,64.7853,64.8706,64.7775,64.8395,31545.0
2019-07-30 11:45:00,83.64,83.83,83.64,83.74,15207.0,64.8473,64.9946,64.8473,64.9248,15207.0
2019-07-30 11:50:00,83.74,83.88,83.72,83.88,8139.0,64.9248,65.0334,64.9093,65.0334,8139.0
2019-07-30 11:55:00,83.88,83.88,83.74,83.78,18935.0,65.0334,65.0334,64.9248,64.9558,18935.0
2019-07-30 12:00:00,83.76,83.76,83.61,83.69,22838.0,64.9403,64.9403,64.824,64.8861,22838.0
2019-07-30 12:05:00,83.69,83.71,83.59,83.59,21124.0,64.8861,64.9016,64.8085,64.8085,21124.0
2019-07-30 12:10:00,83.59,83.74,83.59,83.68,55934.0,64.8085,64.9248,64.8085,64.8783,55934.0
2019-07-30 12:15:00,83.67,83.74,83.64,83.64,24757.0,64.8706,64.9248,64.8473,64.8473,24757.0
2019-07-30 12:20:00,83.64,83.67,83.55,83.67,35236.0,64.8473,64.8706,64.7775,64.8706,35236.0
2019-07-30 12:25:00,83.69,83.98,83.69,83.98,44465.0,64.8861,65.1109,64.8861,65.1109,44465.0
2019-07-30 12:30:00,83.96,83.99,83.91,83.97,6711.0,65.0954,65.1187,65.0566,65.1031,6711.0
2019-07-30 12:35:00,83.96,84.03,83.94,84.03,11751.0,65.0954,65.1497,65.0799,65.1497,11751.0
2019-07-30 12:40:00,84.03,84.1,83.99,84.09,15619.0,65.1497,65.2039,65.1187,65.1962,15619.0
2019-07-30 12:45:00,84.09,84.09,83.99,84.05,11377.0,65.1962,65.1962,65.1187,65.1652,11377.0
2019-07-30 12:50:00,84.06,84.09,83.99,84.05,13323.0,65.1729,65.1962,65.1187,65.1652,13323.0
2019-07-30 12:55:00,84.04,84.06,83.99,84.06,15353.0,65.1574,65.1729,65.1187,65.1729,15353.0
2019-07-30 13:00:00,84.07,84.14,84.01,84.04,22578.0,65.1807,65.235,65.1342,65.1574,22578.0
2019-07-30 13:05:00,84.05,84.09,84.0,84.04,50475.0,65.1652,65.1962,65.1264,65.1574,50475.0
2019-07-30 13:10:00,84.02,84.34,84.01,84.27,70130.0,65.1419,65.39,65.1342,65.3357,70130.0
2019-07-30 13:15:00,84.25,84.31,84.2,84.2,14907.0,65.3202,65.3668,65.2815,65.2815,14907.0
2019-07-30 13:20:00,84.2,84.2,84.15,84.17,13769.0,65.2815,65.2815,65.2427,65.2582,13769.0
2019-07-30 13:25:00,84.17,84.22,84.13,84.19,39389.0,65.2582,65.297,65.2272,65.2737,39389.0
2019-07-30 13:30:00,84.2,84.23,84.12,84.17,19540.0,65.2815,65.3047,65.2194,65.2582,19540.0
2019-07-30 13:35:00,84.16,84.18,84.07,84.15,60285.0,65.2505,65.266,65.1807,65.2427,60285.0
2019-07-30 13:40:00,84.16,84.22,84.08,84.12,28823.0,65.2505,65.297,65.1884,65.2194,28823.0
2019-07-30 13:45:00,84.12,84.32,84.11,84.23,21119.0,65.2194,65.3745,65.2117,65.3047,21119.0
2019-07-30 13:50:00,84.23,84.26,84.19,84.19,20942.0,65.3047,65.328,65.2737,65.2737,20942.0
2019-07-30 13:55:00,84.19,84.22,84.09,84.11,27128.0,65.2737,65.297,65.1962,65.2117,27128.0
2019-07-30 14:00:00,84.12,84.41,84.09,84.31,59933.0,65.2194,65.4443,65.1962,65.3668,59933.0
2019-07-30 14:05:00,84.32,84.44,84.28,84.38,26358.0,65.3745,65.4675,65.3435,65.421,26358.0
2019-07-30 14:10:00,84.41,84.52,84.35,84.52,13934.0,65.4443,65.5296,65.3978,65.5296,13934.0
2019-07-30 14:15:00,84.53,84.7,84.53,84.66,14309.0,65.5373,65.6691,65.5373,65.6381,14309.0
2019-07-30 14:20:00,84.66,84.72,84.54,84.58,15381.0,65.6381,65.6846,65.5451,65.5761,15381.0
2019-07-30 14:25:00,84.56,84.6,84.51,84.52,13978.0,65.5606,65.5916,65.5218,65.5296,13978.0
2019-07-30 14:30:00,84.52,84.65,84.5,84.62,46908.0,65.5296,65.6304,65.5141,65.6071,46908.0
2019-07-30 14:35:00,84.62,84.8,84.62,84.73,20162.0,65.6071,65.7467,65.6071,65.6924,20162.0
2019-07-30 14:40:00,84.73,84.79,84.61,84.61,36730.0,65.6924,65.7389,65.5993,65.5993,36730.0
2019-07-30 14:45:00,84.61,84.76,84.6,84.71,10713.0,65.5993,65.7156,65.5916,65.6769,10713.0
2019-07-30 14:50:00,84.69,84.71,84.63,84.64,8060.0,65.6614,65.6769,65.6149,65.6226,8060.0
2019-07-30 14:55:00,84.63,84.63,84.51,84.53,9669.0,65.6149,65.6149,65.5218,65.5373,9669.0
2019-07-30 15:00:00,84.54,84.57,84.49,84.55,8257.0,65.5451,65.5683,65.5063,65.5528,8257.0
2019-07-30 15:05:00,84.55,84.6,84.45,84.54,12526.0,65.5528,65.5916,65.4753,65.5451,12526.0
2019-07-30 15:10:00,84.53,84.69,84.52,84.67,12820.0,65.5373,65.6614,65.5296,65.6459,12820.0
2019-07-30 15:15:00,84.66,84.71,84.61,84.69,14141.0,65.6381,65.6769,65.5993,65.6614,14141.0
2019-07-30 15:20:00,84.69,84.73,84.55,84.57,21424.0,65.6614,65.6924,65.5528,65.5683,21424.0
2019-07-30 15:25:00,84.57,84.62,84.55,84.57,9789.0,65.5683,65.6071,65.5528,65.5683,9789.0
2019-07-30 15:30:00,84.57,84.62,84.54,84.58,15142.0,65.5683,65.6071,65.5451,65.5761,15142.0
2019-07-30 15:35:00,84.58,84.58,84.5,84.51,16008.0,65.5761,65.5761,65.5141,65.5218,16008.0
2019-07-30 15:40:00,84.5,84.53,84.42,84.51,25677.0,65.5141,65.5373,65.452,65.5218,25677.0
2019-07-30 15:45:00,84.51,84.71,84.51,84.7,24149.0,65.5218,65.6769,65.5218,65.6691,24149.0
2019-07-30 15:50:00,84.71,84.73,84.62,84.7,31603.0,65.6769,65.6924,65.6071,65.6691,31603.0
2019-07-30 15:55:00,84.69,84.8,84.61,84.78,134646.0,65.6614,65.7467,65.5993,65.7312,134646.0
2019-07-31 09:30:00,84.72,85.14,84.72,85.1,44576.0,65.6846,66.0103,65.6846,65.9793,44576.0
2019-07-31 09:35:00,85.12,85.26,84.74,84.77,18736.0,65.9948,66.1033,65.7001,65.7234,18736.0
2019-07-31 09:40:00,84.81,85.41,84.81,85.4,27301.0,65.7544,66.2196,65.7544,66.2118,27301.0
2019-07-31 09:45:00,85.42,85.47,85.13,85.16,23339.0,66.2274,66.2661,66.0025,66.0258,23339.0
2019-07-31 09:50:00,85.13,85.27,85.02,85.14,29460.0,66.0025,66.1111,65.9172,66.0103,29460.0
2019-07-31 09:55:00,85.14,85.24,85.03,85.08,25476.0,66.0103,66.0878,65.925,65.9637,25476.0
2019-07-31 10:00:00,85.06,85.27,84.99,85.13,45313.0,65.9482,66.1111,65.894,66.0025,45313.0
2019-07-31 10:05:00,85.16,85.32,85.05,85.32,17678.0,66.0258,66.1498,65.9405,66.1498,17678.0
2019-07-31 10:10:00,85.31,85.37,85.25,85.34,38529.0,66.1421,66.1886,66.0955,66.1653,38529.0
2019-07-31 10:15:00,85.34,85.44,85.29,85.38,23706.0,66.1653,66.2429,66.1266,66.1963,23706.0
2019-07-31 10:20:00,85.37,85.39,84.88,84.93,34121.0,66.1886,66.2041,65.8087,65.8474,34121.0
2019-07-31 10:25:00,84.94,84.98,84.72,84.85,29969.0,65.8552,65.8862,65.6846,65.7854,29969.0
2019-07-31 10:30:00,84.9,85.2,84.8,84.87,26878.0,65.8242,66.0568,65.7467,65.8009,26878.0
2019-07-31 10:35:00,84.85,84.95,84.76,84.93,15075.0,65.7854,65.863,65.7156,65.8474,15075.0
2019-07-31 10:40:00,84.93,85.01,84.93,85.0,17471.0,65.8474,65.9095,65.8474,65.9017,17471.0
2019-07-31 10:45:00,85.01,85.07,84.89,85.07,11084.0,65.9095,65.956,65.8164,65.956,11084.0
2019-07-31 10:50:00,85.08,85.08,84.89,85.0,10880.0,65.9637,65.9637,65.8164,65.9017,10880.0
2019-07-31 10:55:00,85.0,85.03,84.95,84.97,18153.0,65.9017,65.925,65.863,65.8785,18153.0
2019-07-31 11:00:00,84.99,85.2,84.93,85.15,21182.0,65.894,66.0568,65.8474,66.018,21182.0
2019-07-31 11:05:00,85.15,85.23,85.05,85.22,9809.0,66.018,66.08,65.9405,66.0723,9809.0
2019-07-31 11:10:00,85.23,85.35,85.19,85.33,12369.0,66.08,66.1731,66.049,66.1576,12369.0
2019-07-31 11:15:00,85.33,85.42,85.26,85.35,12498.0,66.1576,66.2274,66.1033,66.1731,12498.0
2019-07-31 11:20:00,85.37,85.59,85.36,85.49,18008.0,66.1886,66.3592,66.1808,66.2816,18008.0
2019-07-31 11:25:00,85.5,85.55,85.45,85.47,11371.0,66.2894,66.3281,66.2506,66.2661,11371.0
2019-07-31 11:30:00,85.47,85.61,85.47,85.59,20474.0,66.2661,66.3747,66.2661,66.3592,20474.0
2019-07-31 11:35:00,85.59,85.73,85.58,85.65,8382.0,66.3592,66.4677,66.3514,66.4057,8382.0
2019-07-31 11:40:00,85.66,85.66,85.55,85.59,10248.0,66.4134,66.4134,66.3281,66.3592,10248.0
2019-07-31 11:45:00,85.58,85.68,85.58,85.68,5067.0,66.3514,66.4289,66.3514,66.4289,5067.0
2019-07-31 11:50:00,85.68,85.69,85.6,85.68,9778.0,66.4289,66.4367,66.3669,66.4289,9778.0
2019-07-31 11:55:00,85.67,85.73,85.62,85.69,11614.0,66.4212,66.4677,66.3824,66.4367,11614.0
2019-07-31 12:00:00,85.69,85.75,85.59,85.75,14264.0,66.4367,66.4832,66.3592,66.4832,14264.0
2019-07-31 12:05:00,85.77,86.49,85.76,86.45,166531.0,66.4987,67.0569,66.491,67.0259,166531.0
2019-07-31 12:10:00,86.42,86.5,85.86,85.88,100735.0,67.0027,67.0647,66.5685,66.584,100735.0
2019-07-31 12:15:00,85.84,85.88,85.53,85.63,58149.0,66.553,66.584,66.3126,66.3902,58149.0
2019-07-31 12:20:00,85.62,85.78,85.6,85.7,24450.0,66.3824,66.5065,66.3669,66.4444,24450.0
2019-07-31 12:25:00,85.7,85.91,85.69,85.79,13045.0,66.4444,66.6073,66.4367,66.5142,13045.0
2019-07-31 12:30:00,85.77,86.0,85.77,85.99,17536.0,66.4987,66.677,66.4987,66.6693,17536.0
2019-07-31 12:35:00,86.01,86.05,85.82,85.87,12489.0,66.6848,66.7158,66.5375,66.5762,12489.0
2019-07-31 12:40:00,85.89,86.0,85.88,85.9,13671.0,66.5918,66.677,66.584,66.5995,13671.0
2019-07-31 12:45:00,85.86,85.98,85.85,85.91,18035.0,66.5685,66.6615,66.5607,66.6073,18035.0
2019-07-31 12:50:00,85.9,85.99,85.81,85.99,14660.0,66.5995,66.6693,66.5297,66.6693,14660.0
2019-07-31 12:55:00,86.0,86.0,85.89,85.96,7284.0,66.677,66.677,66.5918,66.646,7284.0
2019-07-31 13:00:00,85.94,86.0,85.94,85.96,14291.0,66.6305,66.677,66.6305,66.646,14291.0
2019-07-31 13:05:00,85.95,86.0,85.92,85.96,7008.0,66.6383,66.677,66.615,66.646,7008.0
2019-07-31 13:10:00,85.95,85.96,85.82,85.95,18776.0,66.6383,66.646,66.5375,66.6383,18776.0
2019-07-31 13:15:00,85.95,86.0,85.92,85.98,10066.0,66.6383,66.677,66.615,66.6615,10066.0
2019-07-31 13:20:00,85.98,86.07,85.95,86.03,21569.0,66.6615,66.7313,66.6383,66.7003,21569.0
2019-07-31 13:25:00,86.02,86.03,85.94,85.98,13250.0,66.6925,66.7003,66.6305,66.6615,13250.0
2019-07-31 13:30:00,85.97,86.01,85.96,86.0,14666.0,66.6538,66.6848,66.646,66.677,14666.0
2019-07-31 13:35:00,85.99,86.01,85.93,85.97,22855.0,66.6693,66.6848,66.6228,66.6538,22855.0
2019-07-31 13:40:00,86.0,86.02,85.96,86.01,12923.0,66.677,66.6925,66.646,66.6848,12923.0
2019-07-31 13:45:00,86.01,86.04,85.96,85.98,12638.0,66.6848,66.708,66.646,66.6615,12638.0
2019-07-31 13:50:00,85.97,86.02,85.94,85.97,20772.0,66.6538,66.6925,66.6305,66.6538,20772.0
2019-07-31 13:55:00,85.95,86.06,85.94,86.03,18350.0,66.6383,66.7236,66.6305,66.7003,18350.0
2019-07-31 14:00:00,85.99,86.11,85.65,85.86,58965.0,66.6693,66.7623,66.4057,66.5685,58965.0
2019-07-31 14:05:00,85.86,86.05,85.8,85.96,14180.0,66.5685,66.7158,66.522,66.646,14180.0
2019-07-31 14:10:00,85.92,85.96,85.87,85.91,11565.0,66.615,66.646,66.5762,66.6073,11565.0
2019-07-31 14:15:00,85.89,85.98,85.76,85.96,17911.0,66.5918,66.6615,66.491,66.646,17911.0
2019-07-31 14:20:00,85.95,86.02,85.87,85.89,30725.0,66.6383,66.6925,66.5762,66.5918,30725.0
2019-07-31 14:25:00,85.89,85.95,85.83,85.83,13855.0,66.5918,66.6383,66.5452,66.5452,13855.0
2019-07-31 14:30:00,85.83,85.97,85.82,85.95,12688.0,66.5452,66.6538,66.5375,66.6383,12688.0
2019-07-31 14:35:00,85.96,86.01,85.67,85.67,44122.0,66.646,66.6848,66.4212,66.4212,44122.0
2019-07-31 14:40:00,85.66,85.69,85.4,85.42,52940.0,66.4134,66.4367,66.2118,66.2274,52940.0
2019-07-31 14:45:00,85.39,85.47,85.14,85.15,21483.0,66.2041,66.2661,66.0103,66.018,21483.0
2019-07-31 14:50:00,85.16,85.16,84.45,84.87,51593.0,66.0258,66.0258,65.4753,65.8009,51593.0
2019-07-31 14:55:00,84.91,85.08,84.87,85.06,26955.0,65.8319,65.9637,65.8009,65.9482,26955.0
2019-07-31 15:00:00,85.06,85.32,84.89,85.03,34096.0,65.9482,66.1498,65.8164,65.925,34096.0
2019-07-31 15:05:00,85.06,85.34,84.99,85.19,25502.0,65.9482,66.1653,65.894,66.049,25502.0
2019-07-31 15:10:00,85.16,85.2,85.06,85.19,19417.0,66.0258,66.0568,65.9482,66.049,19417.0
2019-07-31 15:15:00,85.17,85.28,85.04,85.28,31939.0,66.0335,66.1188,65.9327,66.1188,31939.0
2019-07-31 15:20:00,85.26,85.42,85.24,85.3,17556.0,66.1033,66.2274,66.0878,66.1343,17556.0
2019-07-31 15:25:00,85.31,85.48,85.31,85.38,23555.0,66.1421,66.2739,66.1421,66.1963,23555.0
2019-07-31 15:30:00,85.35,85.35,85.14,85.16,58971.0,66.1731,66.1731,66.0103,66.0258,58971.0
2019-07-31 15:35:00,85.16,85.25,85.08,85.23,28997.0,66.0258,66.0955,65.9637,66.08,28997.0
2019-07-31 15:40:00,85.24,85.29,85.07,85.28,29525.0,66.0878,66.1266,65.956,66.1188,29525.0
2019-07-31 15:45:00,85.29,85.43,85.26,85.38,35103.0,66.1266,66.2351,66.1033,66.1963,35103.0
2019-07-31 15:50:00,85.38,85.38,85.16,85.17,57700.0,66.1963,66.1963,66.0258,66.0335,57700.0
2019-07-31 15:55:00,85.18,85.32,85.13,85.25,246784.0,66.0413,66.1498,66.0025,66.0955,246784.0
2019-08-01 09:30:00,85.21,85.8,84.88,85.7,106550.0,66.0645,66.522,65.8087,66.4444,106550.0
2019-08-01 09:35:00,85.69,86.37,85.5,86.36,41662.0,66.4367,66.9639,66.2894,66.9561,41662.0
2019-08-01 09:40:00,86.34,86.53,86.31,86.48,137932.0,66.9406,67.088,66.9174,67.0492,137932.0
2019-08-01 09:45:00,86.47,86.52,86.4,86.45,96519.0,67.0414,67.0802,66.9872,67.0259,96519.0
2019-08-01 09:50:00,86.46,86.5,86.02,86.03,63649.0,67.0337,67.0647,66.6925,66.7003,63649.0
2019-08-01 09:55:00,86.06,86.08,85.41,85.66,54484.0,66.7236,66.7391,66.2196,66.4134,54484.0
2019-08-01 10:00:00,85.59,85.8,85.55,85.75,39640.0,66.3592,66.522,66.3281,66.4832,39640.0
2019-08-01 10:05:00,85.76,86.09,85.75,86.0,37411.0,66.491,66.7468,66.4832,66.677,37411.0
2019-08-01 10:10:00,86.01,86.08,85.67,85.78,50345.0,66.6848,66.7391,66.4212,66.5065,50345.0
2019-08-01 10:15:00,85.73,85.98,85.7,85.88,51350.0,66.4677,66.6615,66.4444,66.584,51350.0
2019-08-01 10:20:00,85.88,85.9,85.7,85.9,24688.0,66.584,66.5995,66.4444,66.5995,24688.0
2019-08-01 10:25:00,85.86,85.96,85.8,85.83,28282.0,66.5685,66.646,66.522,66.5452,28282.0
2019-08-01 10:30:00,85.82,86.26,85.82,86.25,36285.0,66.5375,66.8786,66.5375,66.8709,36285.0
2019-08-01 10:35:00,86.25,86.35,86.03,86.07,31240.0,66.8709,66.9484,66.7003,66.7313,31240.0
2019-08-01 10:40:00,86.09,86.27,86.05,86.2,22222.0,66.7468,66.8864,66.7158,66.8321,22222.0
2019-08-01 10:45:00,86.2,86.2,85.82,85.92,39606.0,66.8321,66.8321,66.5375,66.615,39606.0
2019-08-01 10:50:00,85.89,86.01,85.81,86.01,37102.0,66.5918,66.6848,66.5297,66.6848,37102.0
2019-08-01 10:55:00,86.0,86.01,85.65,85.7,31614.0,66.677,66.6848,66.4057,66.4444,31614.0
2019-08-01 11:00:00,85.7,85.84,85.38,85.4,30009.0,66.4444,66.553,66.1963,66.2118,30009.0
2019-08-01 11:05:00,85.39,85.4,85.28,85.38,18691.0,66.2041,66.2118,66.1188,66.1963,18691.0
2019-08-01 11:10:00,85.4,85.42,85.11,85.35,50770.0,66.2118,66.2274,65.987,66.1731,50770.0
2019-08-01 11:15:00,85.35,85.39,85.06,85.15,24753.0,66.1731,66.2041,65.9482,66.018,24753.0
2019-08-01 11:20:00,85.13,85.21,85.05,85.17,20848.0,66.0025,66.0645,65.9405,66.0335,20848.0
2019-08-01 11:25:00,85.2,85.57,85.08,85.54,20625.0,66.0568,66.3436,65.9637,66.3204,20625.0
2019-08-01 11:30:00,85.58,85.74,85.48,85.68,56394.0,66.3514,66.4755,66.2739,66.4289,56394.0
2019-08-01 11:35:00,85.73,85.87,85.72,85.86,24403.0,66.4677,66.5762,66.4599,66.5685,24403.0
2019-08-01 11:40:00,85.86,86.12,85.82,86.09,37454.0,66.5685,66.7701,66.5375,66.7468,37454.0
2019-08-01 11:45:00,86.09,86.22,86.05,86.22,24700.0,66.7468,66.8476,66.7158,66.8476,24700.0
2019-08-01 11:50:00,86.2,86.23,86.03,86.08,32303.0,66.8321,66.8554,66.7003,66.7391,32303.0
2019-08-01 11:55:00,86.07,86.16,86.03,86.12,16355.0,66.7313,66.8011,66.7003,66.7701,16355.0
2019-08-01 12:00:00,86.11,86.13,85.94,86.08,22092.0,66.7623,66.7778,66.6305,66.7391,22092.0
2019-08-01 12:05:00,86.08,86.15,85.99,86.09,21977.0,66.7391,66.7933,66.6693,66.7468,21977.0
2019-08-01 12:10:00,86.04,86.11,85.97,85.98,24129.0,66.708,66.7623,66.6538,66.6615,24129.0
2019-08-01 12:15:00,85.98,86.03,85.68,85.7,30806.0,66.6615,66.7003,66.4289,66.4444,30806.0
2019-08-01 12:20:00,85.69,85.8,85.69,85.8,10617.0,66.4367,66.522,66.4367,66.522,10617.0
2019-08-01 12:25:00,85.8,85.82,85.73,85.81,13438.0,66.522,66.5375,66.4677,66.5297,13438.0
2019-08-01 12:30:00,85.81,85.94,85.78,85.93,16398.0,66.5297,66.6305,66.5065,66.6228,16398.0
2019-08-01 12:35:00,85.91,85.92,85.79,85.81,28427.0,66.6073,66.615,66.5142,66.5297,28427.0
2019-08-01 12:40:00,85.8,85.81,85.67,85.75,44795.0,66.522,66.5297,66.4212,66.4832,44795.0
2019-08-01 12:45:00,85.75,85.76,85.61,85.67,15852.0,66.4832,66.491,66.3747,66.4212,15852.0
2019-08-01 12:50:00,85.68,85.79,85.67,85.77,14954.0,66.4289,66.5142,66.4212,66.4987,14954.0
2019-08-01 12:55:00,85.75,85.79,85.67,85.79,15062.0,66.4832,66.5142,66.4212,66.5142,15062.0
2019-08-01 13:00:00,85.78,85.79,85.58,85.59,21967.0,66.5065,66.5142,66.3514,66.3592,21967.0
2019-08-01 13:05:00,85.59,85.62,85.48,85.5,29638.0,66.3592,66.3824,66.2739,66.2894,29638.0
2019-08-01 13:10:00,85.46,85.5,85.41,85.45,23823.0,66.2584,66.2894,66.2196,66.2506,23823.0
2019-08-01 13:15:00,85.46,85.53,85.45,85.45,10207.0,66.2584,66.3126,66.2506,66.2506,10207.0
2019-08-01 13:20:00,85.47,85.71,85.46,85.69,20048.0,66.2661,66.4522,66.2584,66.4367,20048.0
2019-08-01 13:25:00,85.7,85.79,85.12,85.12,75244.0,66.4444,66.5142,65.9948,65.9948,75244.0
2019-08-01 13:30:00,85.1,85.28,84.57,84.61,64918.0,65.9793,66.1188,65.5683,65.5993,64918.0
2019-08-01 13:35:00,84.59,84.69,84.06,84.16,54589.0,65.5838,65.6614,65.1729,65.2505,54589.0
2019-08-01 13:40:00,84.12,84.4,84.03,84.14,42793.0,65.2194,65.4365,65.1497,65.235,42793.0
2019-08-01 13:45:00,84.1,84.29,84.01,84.04,31664.0,65.2039,65.3512,65.1342,65.1574,31664.0
2019-08-01 13:50:00,84.0,84.16,83.66,83.74,48041.0,65.1264,65.2505,64.8628,64.9248,48041.0
2019-08-01 13:55:00,83.76,84.39,83.75,84.3,24099.0,64.9403,65.4288,64.9326,65.359,24099.0
2019-08-01 14:00:00,84.3,84.37,83.9,83.91,21440.0,65.359,65.4133,65.0489,65.0566,21440.0
2019-08-01 14:05:00,83.93,84.02,83.79,83.9,33931.0,65.0721,65.1419,64.9636,65.0489,33931.0
2019-08-01 14:10:00,83.87,84.24,83.79,84.23,23354.0,65.0256,65.3125,64.9636,65.3047,23354.0
2019-08-01 14:15:00,84.23,84.29,84.07,84.19,44946.0,65.3047,65.3512,65.1807,65.2737,44946.0
2019-08-01 14:20:00,84.2,84.21,83.79,83.85,45168.0,65.2815,65.2892,64.9636,65.0101,45168.0
2019-08-01 14:25:00,83.86,84.18,83.8,84.11,47394.0,65.0179,65.266,64.9713,65.2117,47394.0
2019-08-01 14:30:00,84.12,84.16,83.85,84.06,31676.0,65.2194,65.2505,65.0101,65.1729,31676.0
2019-08-01 14:35:00,84.05,84.05,83.89,84.0,26531.0,65.1652,65.1652,65.0411,65.1264,26531.0
2019-08-01 14:40:00,84.02,84.16,83.84,83.84,33644.0,65.1419,65.2505,65.0024,65.0024,33644.0
2019-08-01 14:45:00,83.84,84.17,83.8,84.17,36921.0,65.0024,65.2582,64.9713,65.2582,36921.0
2019-08-01 14:50:00,84.22,84.38,84.12,84.12,28241.0,65.297,65.421,65.2194,65.2194,28241.0
2019-08-01 14:55:00,84.11,84.25,84.0,84.23,22765.0,65.2117,65.3202,65.1264,65.3047,22765.0
2019-08-01 15:00:00,84.23,84.26,84.0,84.13,33823.0,65.3047,65.328,65.1264,65.2272,33823.0
2019-08-01 15:05:00,84.2,84.21,84.0,84.01,38966.0,65.2815,65.2892,65.1264,65.1342,38966.0
2019-08-01 15:10:00,84.01,84.06,83.94,83.97,57427.0,65.1342,65.1729,65.0799,65.1031,57427.0
2019-08-01 15:15:00,83.98,84.39,83.86,84.3,43984.0,65.1109,65.4288,65.0179,65.359,43984.0
2019-08-01 15:20:00,84.29,84.55,84.28,84.55,49267.0,65.3512,65.5528,65.3435,65.5528,49267.0
2019-08-01 15:25:00,84.58,84.71,84.45,84.52,40105.0,65.5761,65.6769,65.4753,65.5296,40105.0
2019-08-01 15:30:00,84.5,84.6,84.14,84.21,102432.0,65.5141,65.5916,65.235,65.2892,102432.0
2019-08-01 15:35:00,84.18,84.42,84.14,84.42,24682.0,65.266,65.452,65.235,65.452,24682.0
2019-08-01 15:40:00,84.42,84.44,84.16,84.19,25160.0,65.452,65.4675,65.2505,65.2737,25160.0
2019-08-01 15:45:00,84.19,84.34,84.14,84.15,35536.0,65.2737,65.39,65.235,65.2427,35536.0
2019-08-01 15:50:00,84.13,84.2,84.04,84.07,53941.0,65.2272,65.2815,65.1574,65.1807,53941.0
2019-08-01 15:55:00,84.07,84.38,84.06,84.34,198440.0,65.1807,65.421,65.1729,65.39,198440.0
2019-08-02 09:30:00,83.5,83.91,82.93,83.42,90401.0,64.7387,65.0566,64.2968,64.6767,90401.0
2019-08-02 09:35:00,83.35,83.51,82.94,83.43,45826.0,64.6225,64.7465,64.3046,64.6845,45826.0
2019-08-02 09:40:00,83.37,83.43,82.94,83.01,42560.0,64.638,64.6845,64.3046,64.3588,42560.0
2019-08-02 09:45:00,83.01,83.3,82.9,82.9,28722.0,64.3588,64.5837,64.2736,64.2736,28722.0
2019-08-02 09:50:00,82.91,82.96,82.59,82.72,56073.0,64.2813,64.3201,64.0332,64.134,56073.0
2019-08-02 09:55:00,82.73,82.75,82.38,82.67,77544.0,64.1418,64.1573,63.8704,64.0952,77544.0
2019-08-02 10:00:00,82.63,82.72,82.27,82.28,36210.0,64.0642,64.134,63.7851,63.7929,36210.0
2019-08-02 10:05:00,82.27,82.27,81.81,81.93,50220.0,63.7851,63.7851,63.4285,63.5215,50220.0
2019-08-02 10:10:00,81.93,82.0,81.42,81.71,58071.0,63.5215,63.5758,63.1261,63.3509,58071.0
2019-08-02 10:15:00,81.71,81.8,81.57,81.7,66328.0,63.3509,63.4207,63.2424,63.3432,66328.0
2019-08-02 10:20:00,81.75,82.13,81.7,81.9,42279.0,63.3819,63.6766,63.3432,63.4982,42279.0
2019-08-02 10:25:00,81.89,81.94,81.52,81.58,73409.0,63.4905,63.5293,63.2036,63.2501,73409.0
2019-08-02 10:30:00,81.58,81.69,81.31,81.34,28250.0,63.2501,63.3354,63.0408,63.0641,28250.0
2019-08-02 10:35:00,81.33,81.42,81.18,81.36,33507.0,63.0563,63.1261,62.94,63.0796,33507.0
2019-08-02 10:40:00,81.38,81.57,81.34,81.51,39862.0,63.0951,63.2424,63.0641,63.1959,39862.0
2019-08-02 10:45:00,81.5,81.54,81.01,81.07,44762.0,63.1881,63.2191,62.8082,62.8547,44762.0
2019-08-02 10:50:00,81.07,81.35,81.01,81.34,27571.0,62.8547,63.0718,62.8082,63.0641,27571.0
2019-08-02 10:55:00,81.36,81.55,81.3,81.38,23249.0,63.0796,63.2269,63.0331,63.0951,23249.0
2019-08-02 11:00:00,81.35,81.57,81.33,81.39,45860.0,63.0718,63.2424,63.0563,63.1028,45860.0
2019-08-02 11:05:00,81.43,81.55,81.27,81.54,69637.0,63.1338,63.2269,63.0098,63.2191,69637.0
2019-08-02 11:10:00,81.56,81.74,81.4,81.74,24420.0,63.2346,63.3742,63.1106,63.3742,24420.0
2019-08-02 11:15:00,81.74,81.94,81.71,81.92,20572.0,63.3742,63.5293,63.3509,63.5138,20572.0
2019-08-02 11:20:00,81.93,82.03,81.76,81.83,22052.0,63.5215,63.599,63.3897,63.444,22052.0
2019-08-02 11:25:00,81.82,82.14,81.82,81.92,16869.0,63.4362,63.6843,63.4362,63.5138,16869.0
2019-08-02 11:30:00,81.92,82.17,81.92,81.93,17978.0,63.5138,63.7076,63.5138,63.5215,17978.0
2019-08-02 11:35:00,81.96,82.05,81.86,81.97,29381.0,63.5448,63.6145,63.4672,63.5525,29381.0
2019-08-02 11:40:00,81.96,82.05,81.87,81.93,19118.0,63.5448,63.6145,63.475,63.5215,19118.0
2019-08-02 11:45:00,81.91,82.29,81.84,82.26,23543.0,63.506,63.8006,63.4517,63.7774,23543.0
2019-08-02 11:50:00,82.29,82.3,81.98,82.23,19315.0,63.8006,63.8084,63.5603,63.7541,19315.0
2019-08-02 11:55:00,82.25,82.39,82.24,82.37,10203.0,63.7696,63.8782,63.7619,63.8626,10203.0
2019-08-02 12:00:00,82.36,82.44,82.24,82.36,19983.0,63.8549,63.9169,63.7619,63.8549,19983.0
2019-08-02 12:05:00,82.39,82.65,82.35,82.64,17623.0,63.8782,64.0797,63.8471,64.072,17623.0
2019-08-02 12:10:00,82.66,82.8,82.65,82.76,21625.0,64.0875,64.196,64.0797,64.165,21625.0
2019-08-02 12:15:00,82.79,82.95,82.77,82.92,19709.0,64.1883,64.3123,64.1728,64.2891,19709.0
2019-08-02 12:20:00,82.88,82.89,82.69,82.83,7438.0,64.2581,64.2658,64.1107,64.2193,7438.0
2019-08-02 12:25:00,82.81,82.81,82.58,82.58,9484.0,64.2038,64.2038,64.0255,64.0255,9484.0
2019-08-02 12:30:00,82.6,82.65,82.49,82.49,31347.0,64.041,64.0797,63.9557,63.9557,31347.0
2019-08-02 12:35:00,82.49,82.5,82.34,82.46,31998.0,63.9557,63.9634,63.8394,63.9324,31998.0
2019-08-02 12:40:00,82.45,82.55,82.44,82.44,27356.0,63.9247,64.0022,63.9169,63.9169,27356.0
2019-08-02 12:45:00,82.44,82.45,82.33,82.33,20991.0,63.9169,63.9247,63.8316,63.8316,20991.0
2019-08-02 12:50:00,82.36,82.49,82.35,82.43,10487.0,63.8549,63.9557,63.8471,63.9092,10487.0
2019-08-02 12:55:00,82.46,82.47,82.36,82.44,10341.0,63.9324,63.9402,63.8549,63.9169,10341.0
2019-08-02 13:00:00,82.47,82.51,82.35,82.45,9966.0,63.9402,63.9712,63.8471,63.9247,9966.0
2019-08-02 13:05:00,82.43,82.43,82.23,82.33,7295.0,63.9092,63.9092,63.7541,63.8316,7295.0
2019-08-02 13:10:00,82.31,82.38,82.27,82.34,8927.0,63.8161,63.8704,63.7851,63.8394,8927.0
2019-08-02 13:15:00,82.35,82.4,82.27,82.27,11101.0,63.8471,63.8859,63.7851,63.7851,11101.0
2019-08-02 13:20:00,82.3,82.44,82.3,82.34,8370.0,63.8084,63.9169,63.8084,63.8394,8370.0
2019-08-02 13:25:00,82.33,82.45,82.32,82.37,13616.0,63.8316,63.9247,63.8239,63.8626,13616.0
2019-08-02 13:30:00,82.39,82.39,82.29,82.36,10438.0,63.8782,63.8782,63.8006,63.8549,10438.0
2019-08-02 13:35:00,82.36,82.41,82.31,82.4,8555.0,63.8549,63.8937,63.8161,63.8859,8555.0
2019-08-02 13:40:00,82.42,82.52,82.42,82.46,8659.0,63.9014,63.9789,63.9014,63.9324,8659.0
2019-08-02 13:45:00,82.47,82.6,82.46,82.54,13740.0,63.9402,64.041,63.9324,63.9944,13740.0
2019-08-02 13:50:00,82.49,82.61,82.47,82.61,16725.0,63.9557,64.0487,63.9402,64.0487,16725.0
2019-08-02 13:55:00,82.61,82.62,82.5,82.51,8531.0,64.0487,64.0565,63.9634,63.9712,8531.0
2019-08-02 14:00:00,82.51,82.64,82.5,82.59,22371.0,63.9712,64.072,63.9634,64.0332,22371.0
2019-08-02 14:05:00,82.56,82.72,82.56,82.63,14086.0,64.01,64.134,64.01,64.0642,14086.0
2019-08-02 14:10:00,82.62,82.7,82.6,82.68,15054.0,64.0565,64.1185,64.041,64.103,15054.0
2019-08-02 14:15:00,82.7,82.71,82.48,82.54,11590.0,64.1185,64.1263,63.9479,63.9944,11590.0
2019-08-02 14:20:00,82.51,82.61,82.46,82.54,15912.0,63.9712,64.0487,63.9324,63.9944,15912.0
2019-08-02 14:25:00,82.54,82.59,82.52,82.55,9312.0,63.9944,64.0332,63.9789,64.0022,9312.0
2019-08-02 14:30:00,82.54,82.64,82.54,82.6,10978.0,63.9944,64.072,63.9944,64.041,10978.0
2019-08-02 14:35:00,82.61,82.7,82.57,82.69,17694.0,64.0487,64.1185,64.0177,64.1107,17694.0
2019-08-02 14:40:00,82.69,82.73,82.61,82.68,12211.0,64.1107,64.1418,64.0487,64.103,12211.0
2019-08-02 14:45:00,82.67,82.72,82.58,82.61,8992.0,64.0952,64.134,64.0255,64.0487,8992.0
2019-08-02 14:50:00,82.59,82.63,82.51,82.55,13888.0,64.0332,64.0642,63.9712,64.0022,13888.0
2019-08-02 14:55:00,82.54,82.55,82.39,82.48,17223.0,63.9944,64.0022,63.8782,63.9479,17223.0
2019-08-02 15:00:00,82.49,82.53,82.41,82.43,17014.0,63.9557,63.9867,63.8937,63.9092,17014.0
2019-08-02 15:05:00,82.44,82.44,82.3,82.33,18540.0,63.9169,63.9169,63.8084,63.8316,18540.0
2019-08-02 15:10:00,82.33,82.34,82.17,82.22,20865.0,63.8316,63.8394,63.7076,63.7463,20865.0
2019-08-02 15:15:00,82.22,82.29,82.2,82.27,18880.0,63.7463,63.8006,63.7308,63.7851,18880.0
2019-08-02 15:20:00,82.28,82.45,82.26,82.35,27389.0,63.7929,63.9247,63.7774,63.8471,27389.0
2019-08-02 15:25:00,82.34,82.46,82.32,82.39,41020.0,63.8394,63.9324,63.8239,63.8782,41020.0
2019-08-02 15:30:00,82.39,82.4,82.1,82.1,39329.0,63.8782,63.8859,63.6533,63.6533,39329.0
2019-08-02 15:35:00,82.05,82.51,82.05,82.33,57105.0,63.6145,63.9712,63.6145,63.8316,57105.0
2019-08-02 15:40:00,82.33,82.47,82.32,82.38,44777.0,63.8316,63.9402,63.8239,63.8704,44777.0
2019-08-02 15:45:00,82.37,82.45,82.27,82.33,42754.0,63.8626,63.9247,63.7851,63.8316,42754.0
2019-08-02 15:50:00,82.33,82.34,82.11,82.15,103213.0,63.8316,63.8394,63.6611,63.6921,103213.0
2019-08-02 15:55:00,82.16,82.29,82.05,82.09,198286.0,63.6998,63.8006,63.6145,63.6456,198286.0
2019-08-05 09:30:00,79.64,79.65,78.24,78.9,110848.0,62.4794,62.4872,61.381,61.8988,110848.0
2019-08-05 09:35:00,78.85,79.59,78.84,79.3,39535.0,61.8596,62.4401,61.8517,62.2126,39535.0
2019-08-05 09:40:00,79.26,79.26,78.63,78.63,44163.0,62.1812,62.1812,61.687,61.687,44163.0
2019-08-05 09:45:00,78.69,78.7,77.53,77.57,84300.0,61.7341,61.7419,60.824,60.8554,84300.0
2019-08-05 09:50:00,77.53,77.94,77.43,77.79,54798.0,60.824,61.1457,60.7456,61.028,54798.0
2019-08-05 09:55:00,77.78,78.46,77.78,78.46,43756.0,61.0202,61.5536,61.0202,61.5536,43756.0
2019-08-05 10:00:00,78.36,78.56,78.29,78.43,56418.0,61.4752,61.6321,61.4203,61.5301,56418.0
2019-08-05 10:05:00,78.43,78.45,78.19,78.23,78443.0,61.5301,61.5458,61.3418,61.3732,78443.0
2019-08-05 10:10:00,78.23,78.31,77.94,77.94,43316.0,61.3732,61.4359,61.1457,61.1457,43316.0
2019-08-05 10:15:00,77.91,78.14,77.83,77.92,55076.0,61.1221,61.3026,61.0594,61.13,55076.0
2019-08-05 10:20:00,77.9,78.09,77.86,77.94,20610.0,61.1143,61.2634,61.0829,61.1457,20610.0
2019-08-05 10:25:00,77.92,77.97,77.57,77.58,45673.0,61.13,61.1692,60.8554,60.8632,45673.0
2019-08-05 10:30:00,77.59,77.76,77.52,77.62,47533.0,60.8711,61.0045,60.8162,60.8946,47533.0
2019-08-05 10:35:00,77.65,77.76,77.4,77.42,66143.0,60.9182,61.0045,60.722,60.7377,66143.0
2019-08-05 10:40:00,77.46,77.81,77.44,77.75,44555.0,60.7691,61.0437,60.7534,60.9966,44555.0
2019-08-05 10:45:00,77.77,77.96,77.68,77.84,27219.0,61.0123,61.1614,60.9417,61.0672,27219.0
2019-08-05 10:50:00,77.84,77.85,77.27,77.28,39212.0,61.0672,61.0751,60.62,60.6279,39212.0
2019-08-05 10:55:00,77.27,77.27,76.72,76.83,69752.0,60.62,60.62,60.1886,60.2749,69752.0
2019-08-05 11:00:00,76.82,77.04,76.71,76.9,51744.0,60.267,60.4396,60.1807,60.3298,51744.0
2019-08-05 11:05:00,76.87,76.97,76.74,76.87,39914.0,60.3062,60.3847,60.2042,60.3062,39914.0
2019-08-05 11:10:00,76.91,77.15,76.83,77.03,50558.0,60.3376,60.5259,60.2749,60.4318,50558.0
2019-08-05 11:15:00,77.0,77.03,76.54,76.69,73329.0,60.4082,60.4318,60.0473,60.165,73329.0
2019-08-05 11:20:00,76.7,76.9,76.51,76.51,190469.0,60.1729,60.3298,60.0238,60.0238,190469.0
2019-08-05 11:25:00,76.52,76.55,76.33,76.52,66771.0,60.0317,60.0552,59.8826,60.0317,66771.0
2019-08-05 11:30:00,76.54,76.75,76.43,76.67,64993.0,60.0473,60.2121,59.961,60.1493,64993.0
2019-08-05 11:35:00,76.68,76.7,76.37,76.49,35780.0,60.1572,60.1729,59.914,60.0081,35780.0
2019-08-05 11:40:00,76.5,76.53,76.25,76.28,34569.0,60.016,60.0395,59.8198,59.8434,34569.0
2019-08-05 11:45:00,76.29,76.34,76.06,76.24,68277.0,59.8512,59.8904,59.6708,59.812,68277.0
2019-08-05 11:50:00,76.28,76.46,76.26,76.33,43820.0,59.8434,59.9846,59.8277,59.8826,43820.0
2019-08-05 11:55:00,76.32,76.45,76.31,76.4,28789.0,59.8747,59.9767,59.8669,59.9375,28789.0
2019-08-05 12:00:00,76.37,76.57,76.33,76.57,32002.0,59.914,60.0709,59.8826,60.0709,32002.0
2019-08-05 12:05:00,76.56,76.62,76.42,76.46,37681.0,60.063,60.1101,59.9532,59.9846,37681.0
2019-08-05 12:10:00,76.45,76.69,76.45,76.69,68962.0,59.9767,60.165,59.9767,60.165,68962.0
2019-08-05 12:15:00,76.7,76.93,76.68,76.91,39058.0,60.1729,60.3533,60.1572,60.3376,39058.0
2019-08-05 12:20:00,76.91,76.97,76.79,76.83,32157.0,60.3376,60.3847,60.2435,60.2749,32157.0
2019-08-05 12:25:00,76.85,76.86,76.54,76.59,24665.0,60.2905,60.2984,60.0473,60.0866,24665.0
2019-08-05 12:30:00,76.6,76.69,76.58,76.6,15110.0,60.0944,60.165,60.0787,60.0944,15110.0
2019-08-05 12:35:00,76.6,76.66,76.52,76.64,19878.0,60.0944,60.1415,60.0317,60.1258,19878.0
2019-08-05 12:40:00,76.64,76.7,76.58,76.6,20133.0,60.1258,60.1729,60.0787,60.0944,20133.0
2019-08-05 12:45:00,76.59,76.65,76.52,76.52,41553.0,60.0866,60.1336,60.0317,60.0317,41553.0
2019-08-05 12:50:00,76.53,76.54,76.31,76.36,30457.0,60.0395,60.0473,59.8669,59.9061,30457.0
2019-08-05 12:55:00,76.35,76.35,76.18,76.28,41478.0,59.8983,59.8983,59.7649,59.8434,41478.0
2019-08-05 13:00:00,76.28,76.31,76.18,76.23,19810.0,59.8434,59.8669,59.7649,59.8041,19810.0
2019-08-05 13:05:00,76.25,76.48,76.24,76.36,35470.0,59.8198,60.0003,59.812,59.9061,35470.0
2019-08-05 13:10:00,76.38,76.53,76.37,76.47,12229.0,59.9218,60.0395,59.914,59.9924,12229.0
2019-08-05 13:15:00,76.48,76.6,76.46,76.5,33353.0,60.0003,60.0944,59.9846,60.016,33353.0
2019-08-05 13:20:00,76.53,76.61,76.42,76.45,34025.0,60.0395,60.1023,59.9532,59.9767,34025.0
2019-08-05 13:25:00,76.43,76.54,76.32,76.39,30359.0,59.961,60.0473,59.8747,59.9297,30359.0
2019-08-05 13:30:00,76.38,76.41,76.24,76.38,42514.0,59.9218,59.9454,59.812,59.9218,42514.0
2019-08-05 13:35:00,76.38,76.43,76.24,76.28,72641.0,59.9218,59.961,59.812,59.8434,72641.0
2019-08-05 13:40:00,76.31,76.4,76.22,76.26,26412.0,59.8669,59.9375,59.7963,59.8277,26412.0
2019-08-05 13:45:00,76.23,76.24,76.13,76.15,32428.0,59.8041,59.812,59.7257,59.7414,32428.0
2019-08-05 13:50:00,76.14,76.25,76.09,76.22,22922.0,59.7335,59.8198,59.6943,59.7963,22922.0
2019-08-05 13:55:00,76.22,76.26,75.95,75.97,42549.0,59.7963,59.8277,59.5845,59.6002,42549.0
2019-08-05 14:00:00,75.95,75.97,75.79,75.91,35435.0,59.5845,59.6002,59.459,59.5531,35435.0
2019-08-05 14:05:00,75.89,75.93,75.71,75.77,45693.0,59.5374,59.5688,59.3962,59.4433,45693.0
2019-08-05 14:10:00,75.77,75.86,75.74,75.84,29642.0,59.4433,59.5139,59.4197,59.4982,29642.0
2019-08-05 14:15:00,75.85,75.86,75.68,75.71,42610.0,59.506,59.5139,59.3727,59.3962,42610.0
2019-08-05 14:20:00,75.69,75.69,75.41,75.47,53690.0,59.3805,59.3805,59.1608,59.2079,53690.0
2019-08-05 14:25:00,75.46,75.53,75.36,75.37,42543.0,59.2001,59.255,59.1216,59.1295,42543.0
2019-08-05 14:30:00,75.37,75.41,75.13,75.31,65516.0,59.1295,59.1608,58.9412,59.0824,65516.0
2019-08-05 14:35:00,75.31,75.34,75.08,75.17,60353.0,59.0824,59.1059,58.9019,58.9725,60353.0
2019-08-05 14:40:00,75.17,75.3,75.14,75.16,80108.0,58.9725,59.0745,58.949,58.9647,80108.0
2019-08-05 14:45:00,75.16,75.57,75.16,75.48,42830.0,58.9647,59.2864,58.9647,59.2157,42830.0
2019-08-05 14:50:00,75.46,75.59,75.38,75.53,64662.0,59.2001,59.302,59.1373,59.255,64662.0
2019-08-05 14:55:00,75.54,75.58,75.45,75.54,38434.0,59.2628,59.2942,59.1922,59.2628,38434.0
2019-08-05 15:00:00,75.55,75.6,75.36,75.36,49056.0,59.2707,59.3099,59.1216,59.1216,49056.0
2019-08-05 15:05:00,75.35,75.44,75.31,75.35,42030.0,59.1138,59.1844,59.0824,59.1138,42030.0
2019-08-05 15:10:00,75.35,75.57,75.35,75.5,74928.0,59.1138,59.2864,59.1138,59.2314,74928.0
2019-08-05 15:15:00,75.5,75.61,75.33,75.52,66462.0,59.2314,59.3177,59.0981,59.2471,66462.0
2019-08-05 15:20:00,75.51,75.7,75.49,75.6,66780.0,59.2393,59.3883,59.2236,59.3099,66780.0
2019-08-05 15:25:00,75.6,75.71,75.47,75.5,61627.0,59.3099,59.3962,59.2079,59.2314,61627.0
2019-08-05 15:30:00,75.49,75.67,75.36,75.64,87885.0,59.2236,59.3648,59.1216,59.3413,87885.0
2019-08-05 15:35:00,75.64,75.95,75.53,75.74,107681.0,59.3413,59.5845,59.255,59.4197,107681.0
2019-08-05 15:40:00,75.71,75.96,75.53,75.96,101474.0,59.3962,59.5923,59.255,59.5923,101474.0
2019-08-05 15:45:00,75.95,76.1,75.63,75.67,93674.0,59.5845,59.7022,59.3334,59.3648,93674.0
2019-08-05 15:50:00,75.66,75.87,75.57,75.77,127050.0,59.357,59.5217,59.2864,59.4433,127050.0
2019-08-05 15:55:00,75.77,76.05,75.75,75.78,263855.0,59.4433,59.6629,59.4276,59.4511,263855.0
2019-08-06 09:30:00,76.88,77.55,76.62,77.2,108782.0,60.3141,60.8397,60.1101,60.5651,108782.0
2019-08-06 09:35:00,77.25,77.32,76.78,76.88,46722.0,60.6044,60.6593,60.2356,60.3141,46722.0
2019-08-06 09:40:00,76.94,77.12,76.82,77.03,45442.0,60.3612,60.5024,60.267,60.4318,45442.0
2019-08-06 09:45:00,77.04,77.19,76.6,76.68,50134.0,60.4396,60.5573,60.0944,60.1572,50134.0
2019-08-06 09:50:00,76.68,76.99,76.53,76.57,54802.0,60.1572,60.4004,60.0395,60.0709,54802.0
2019-08-06 09:55:00,76.6,77.18,76.57,77.07,36552.0,60.0944,60.5494,60.0709,60.4631,36552.0
2019-08-06 10:00:00,77.05,77.25,76.9,77.08,74767.0,60.4474,60.6044,60.3298,60.471,74767.0
2019-08-06 10:05:00,77.05,77.34,77.05,77.11,57740.0,60.4474,60.675,60.4474,60.4945,57740.0
2019-08-06 10:10:00,77.15,77.21,77.05,77.11,46039.0,60.5259,60.573,60.4474,60.4945,46039.0
2019-08-06 10:15:00,77.08,77.15,76.94,77.01,50021.0,60.471,60.5259,60.3612,60.4161,50021.0
2019-08-06 10:20:00,77.0,77.22,77.0,77.06,39063.0,60.4082,60.5808,60.4082,60.4553,39063.0
2019-08-06 10:25:00,77.07,77.2,76.99,77.0,45549.0,60.4631,60.5651,60.4004,60.4082,45549.0
2019-08-06 10:30:00,77.02,77.03,76.53,76.53,40056.0,60.4239,60.4318,60.0395,60.0395,40056.0
2019-08-06 10:35:00,76.51,76.64,76.48,76.52,22463.0,60.0238,60.1258,60.0003,60.0317,22463.0
2019-08-06 10:40:00,76.52,76.69,76.41,76.42,25010.0,60.0317,60.165,59.9454,59.9532,25010.0
2019-08-06 10:45:00,76.41,76.55,76.33,76.37,12995.0,59.9454,60.0552,59.8826,59.914,12995.0
2019-08-06 10:50:00,76.37,76.47,76.29,76.47,23162.0,59.914,59.9924,59.8512,59.9924,23162.0
2019-08-06 10:55:00,76.47,76.65,76.39,76.6,14155.0,59.9924,60.1336,59.9297,60.0944,14155.0
2019-08-06 11:00:00,76.61,76.65,76.41,76.54,20972.0,60.1023,60.1336,59.9454,60.0473,20972.0
2019-08-06 11:05:00,76.55,76.59,76.4,76.44,23059.0,60.0552,60.0866,59.9375,59.9689,23059.0
2019-08-06 11:10:00,76.43,76.43,76.17,76.17,34858.0,59.961,59.961,59.7571,59.7571,34858.0
2019-08-06 11:15:00,76.15,76.19,76.04,76.05,57778.0,59.7414,59.7728,59.6551,59.6629,57778.0
2019-08-06 11:20:00,76.03,76.24,75.95,76.23,36609.0,59.6472,59.812,59.5845,59.8041,36609.0
2019-08-06 11:25:00,76.23,76.37,76.21,76.27,25401.0,59.8041,59.914,59.7884,59.8355,25401.0
2019-08-06 11:30:00,76.27,76.4,76.1,76.11,28329.0,59.8355,59.9375,59.7022,59.71,28329.0
2019-08-06 11:35:00,76.12,76.21,76.04,76.12,21128.0,59.7178,59.7884,59.6551,59.7178,21128.0
2019-08-06 11:40:00,76.11,76.25,76.06,76.1,15468.0,59.71,59.8198,59.6708,59.7022,15468.0
2019-08-06 11:45:00,76.11,76.32,76.11,76.31,13931.0,59.71,59.8747,59.71,59.8669,13931.0
2019-08-06 11:50:00,76.29,76.3,75.98,76.05,27999.0,59.8512,59.8591,59.608,59.6629,27999.0
2019-08-06 11:55:00,76.04,76.09,75.97,76.03,21822.0,59.6551,59.6943,59.6002,59.6472,21822.0
2019-08-06 12:00:00,76.03,76.12,75.94,75.95,12626.0,59.6472,59.7178,59.5766,59.5845,12626.0
2019-08-06 12:05:00,75.95,76.1,75.92,76.0,22248.0,59.5845,59.7022,59.5609,59.6237,22248.0
2019-08-06 12:10:00,76.03,76.11,75.96,76.07,18966.0,59.6472,59.71,59.5923,59.6786,18966.0
2019-08-06 12:15:00,76.07,76.07,75.86,75.88,16469.0,59.6786,59.6786,59.5139,59.5296,16469.0
2019-08-06 12:20:00,75.94,76.0,75.9,75.98,12972.0,59.5766,59.6237,59.5452,59.608,12972.0
2019-08-06 12:25:00,75.99,76.1,75.86,75.94,21182.0,59.6159,59.7022,59.5139,59.5766,21182.0
2019-08-06 12:30:00,75.94,75.97,75.84,75.97,27638.0,59.5766,59.6002,59.4982,59.6002,27638.0
2019-08-06 12:35:00,75.95,76.16,75.93,76.16,11338.0,59.5845,59.7492,59.5688,59.7492,11338.0
2019-08-06 12:40:00,76.17,76.3,76.15,76.27,16971.0,59.7571,59.8591,59.7414,59.8355,16971.0
2019-08-06 12:45:00,76.26,76.28,76.12,76.22,16096.0,59.8277,59.8434,59.7178,59.7963,16096.0
2019-08-06 12:50:00,76.2,76.3,76.15,76.3,15477.0,59.7806,59.8591,59.7414,59.8591,15477.0
2019-08-06 12:55:00,76.28,76.35,76.23,76.23,25445.0,59.8434,59.8983,59.8041,59.8041,25445.0
2019-08-06 13:00:00,76.24,76.31,76.2,76.31,15009.0,59.812,59.8669,59.7806,59.8669,15009.0
2019-08-06 13:05:00,76.31,76.38,76.27,76.38,13116.0,59.8669,59.9218,59.8355,59.9218,13116.0
2019-08-06 13:10:00,76.39,76.4,76.28,76.36,14459.0,59.9297,59.9375,59.8434,59.9061,14459.0
2019-08-06 13:15:00,76.38,76.41,76.17,76.17,19318.0,59.9218,59.9454,59.7571,59.7571,19318.0
2019-08-06 13:20:00,76.17,76.34,76.13,76.31,23187.0,59.7571,59.8904,59.7257,59.8669,23187.0
2019-08-06 13:25:00,76.35,76.4,76.27,76.38,29362.0,59.8983,59.9375,59.8355,59.9218,29362.0
2019-08-06 13:30:00,76.38,76.4,76.3,76.36,28609.0,59.9218,59.9375,59.8591,59.9061,28609.0
2019-08-06 13:35:00,76.34,76.47,76.3,76.47,23729.0,59.8904,59.9924,59.8591,59.9924,23729.0
2019-08-06 13:40:00,76.46,76.62,76.42,76.6,28172.0,59.9846,60.1101,59.9532,60.0944,28172.0
2019-08-06 13:45:00,76.61,76.64,76.49,76.63,21337.0,60.1023,60.1258,60.0081,60.1179,21337.0
2019-08-06 13:50:00,76.61,76.64,76.53,76.59,16408.0,60.1023,60.1258,60.0395,60.0866,16408.0
2019-08-06 13:55:00,76.59,76.63,76.5,76.63,20978.0,60.0866,60.1179,60.016,60.1179,20978.0
2019-08-06 14:00:00,76.6,76.6,76.48,76.57,36784.0,60.0944,60.0944,60.0003,60.0709,36784.0
2019-08-06 14:05:00,76.55,76.62,76.5,76.5,23366.0,60.0552,60.1101,60.016,60.016,23366.0
2019-08-06 14:10:00,76.52,76.78,76.51,76.78,19912.0,60.0317,60.2356,60.0238,60.2356,19912.0
2019-08-06 14:15:00,76.8,77.0,76.8,76.92,22214.0,60.2513,60.4082,60.2513,60.3455,22214.0
2019-08-06 14:20:00,76.94,76.94,76.75,76.84,18377.0,60.3612,60.3612,60.2121,60.2827,18377.0
2019-08-06 14:25:00,76.84,76.89,76.81,76.84,13362.0,60.2827,60.3219,60.2592,60.2827,13362.0
2019-08-06 14:30:00,76.84,77.03,76.78,76.99,22532.0,60.2827,60.4318,60.2356,60.4004,22532.0
2019-08-06 14:35:00,76.98,77.0,76.92,76.99,17740.0,60.3925,60.4082,60.3455,60.4004,17740.0
2019-08-06 14:40:00,77.0,77.02,76.89,77.0,16815.0,60.4082,60.4239,60.3219,60.4082,16815.0
2019-08-06 14:45:00,77.02,77.04,76.94,76.98,18866.0,60.4239,60.4396,60.3612,60.3925,18866.0
2019-08-06 14:50:00,76.98,77.0,76.8,76.82,22543.0,60.3925,60.4082,60.2513,60.267,22543.0
2019-08-06 14:55:00,76.82,76.85,76.67,76.68,23869.0,60.267,60.2905,60.1493,60.1572,23869.0
2019-08-06 15:00:00,76.71,76.74,76.64,76.74,31168.0,60.1807,60.2042,60.1258,60.2042,31168.0
2019-08-06 15:05:00,76.75,76.83,76.72,76.72,29591.0,60.2121,60.2749,60.1886,60.1886,29591.0
2019-08-06 15:10:00,76.71,76.88,76.65,76.85,33185.0,60.1807,60.3141,60.1336,60.2905,33185.0
2019-08-06 15:15:00,76.87,76.96,76.84,76.85,20100.0,60.3062,60.3768,60.2827,60.2905,20100.0
2019-08-06 15:20:00,76.88,76.97,76.87,76.94,21484.0,60.3141,60.3847,60.3062,60.3612,21484.0
2019-08-06 15:25:00,76.94,76.94,76.8,76.84,25744.0,60.3612,60.3612,60.2513,60.2827,25744.0
2019-08-06 15:30:00,76.81,76.85,76.63,76.67,51661.0,60.2592,60.2905,60.1179,60.1493,51661.0
2019-08-06 15:35:00,76.68,76.83,76.68,76.76,29204.0,60.1572,60.2749,60.1572,60.2199,29204.0
2019-08-06 15:40:00,76.74,76.84,76.73,76.8,28450.0,60.2042,60.2827,60.1964,60.2513,28450.0
2019-08-06 15:45:00,76.79,76.88,76.68,76.84,35396.0,60.2435,60.3141,60.1572,60.2827,35396.0
2019-08-06 15:50:00,76.85,76.94,76.82,76.86,56025.0,60.2905,60.3612,60.267,60.2984,56025.0
2019-08-06 15:55:00,76.87,76.99,76.81,76.86,114846.0,60.3062,60.4004,60.2592,60.2984,114846.0
2019-08-07 09:30:00,75.6,75.61,74.39,74.85,162812.0,59.3099,59.3177,58.3606,58.7215,162812.0
2019-08-07 09:35:00,74.72,75.38,74.69,75.09,65237.0,58.6195,59.1373,58.596,58.9098,65237.0
2019-08-07 09:40:00,75.13,75.16,74.78,74.97,70940.0,58.9412,58.9647,58.6666,58.8156,70940.0
2019-08-07 09:45:00,74.91,75.16,74.85,75.14,44810.0,58.7686,58.9647,58.7215,58.949,44810.0
2019-08-07 09:50:00,75.06,75.1,74.82,74.94,35412.0,58.8862,58.9176,58.698,58.7921,35412.0
2019-08-07 09:55:00,74.96,75.17,74.69,75.02,38058.0,58.8078,58.9725,58.596,58.8549,38058.0
2019-08-07 10:00:00,74.99,75.01,74.71,75.0,38447.0,58.8313,58.847,58.6117,58.8392,38447.0
2019-08-07 10:05:00,74.97,75.21,74.92,75.03,29976.0,58.8156,59.0039,58.7764,58.8627,29976.0
2019-08-07 10:10:00,75.07,75.37,75.02,75.03,19192.0,58.8941,59.1295,58.8549,58.8627,19192.0
2019-08-07 10:15:00,75.0,75.22,74.91,74.96,32366.0,58.8392,59.0118,58.7686,58.8078,32366.0
2019-08-07 10:20:00,74.99,75.0,74.75,74.82,27215.0,58.8313,58.8392,58.643,58.698,27215.0
2019-08-07 10:25:00,74.84,74.87,74.62,74.69,35437.0,58.7137,58.7372,58.5411,58.596,35437.0
2019-08-07 10:30:00,74.69,74.91,74.21,74.67,164763.0,58.596,58.7686,58.2194,58.5803,164763.0
2019-08-07 10:35:00,74.64,74.82,74.52,74.77,61830.0,58.5567,58.698,58.4626,58.6587,61830.0
2019-08-07 10:40:00,74.78,74.79,74.54,74.66,38878.0,58.6666,58.6744,58.4783,58.5724,38878.0
2019-08-07 10:45:00,74.68,74.68,74.31,74.45,65440.0,58.5881,58.5881,58.2979,58.4077,65440.0
2019-08-07 10:50:00,74.47,74.78,74.39,74.42,39329.0,58.4234,58.6666,58.3606,58.3842,39329.0
2019-08-07 10:55:00,74.44,74.61,74.36,74.58,45729.0,58.3998,58.5332,58.3371,58.5097,45729.0
2019-08-07 11:00:00,74.56,74.56,74.29,74.53,43024.0,58.494,58.494,58.2822,58.4705,43024.0
2019-08-07 11:05:00,74.55,74.82,74.48,74.81,42220.0,58.4861,58.698,58.4312,58.6901,42220.0
2019-08-07 11:10:00,74.79,75.08,74.72,75.05,49160.0,58.6744,58.9019,58.6195,58.8784,49160.0
2019-08-07 11:15:00,75.05,75.17,74.95,75.17,34298.0,58.8784,58.9725,58.8,58.9725,34298.0
2019-08-07 11:20:00,75.18,75.23,74.88,74.93,26012.0,58.9804,59.0196,58.745,58.7843,26012.0
2019-08-07 11:25:00,74.89,74.99,74.76,74.82,32159.0,58.7529,58.8313,58.6509,58.698,32159.0
2019-08-07 11:30:00,74.79,75.01,74.74,75.0,64224.0,58.6744,58.847,58.6352,58.8392,64224.0
2019-08-07 11:35:00,75.0,75.03,74.55,74.59,41237.0,58.8392,58.8627,58.4861,58.5175,41237.0
2019-08-07 11:40:00,74.59,74.65,74.5,74.57,27704.0,58.5175,58.5646,58.4469,58.5018,27704.0
2019-08-07 11:45:00,74.58,74.66,74.5,74.62,19149.0,58.5097,58.5724,58.4469,58.5411,19149.0
2019-08-07 11:50:00,74.6,74.7,74.53,74.6,32315.0,58.5254,58.6038,58.4705,58.5254,32315.0
2019-08-07 11:55:00,74.62,74.88,74.62,74.78,26016.0,58.5411,58.745,58.5411,58.6666,26016.0
2019-08-07 12:00:00,74.8,74.86,74.67,74.67,42652.0,58.6823,58.7293,58.5803,58.5803,42652.0
2019-08-07 12:05:00,74.7,74.81,74.68,74.76,19797.0,58.6038,58.6901,58.5881,58.6509,19797.0
2019-08-07 12:10:00,74.76,74.81,74.67,74.73,15094.0,58.6509,58.6901,58.5803,58.6274,15094.0
2019-08-07 12:15:00,74.75,74.83,74.66,74.7,37188.0,58.643,58.7058,58.5724,58.6038,37188.0
2019-08-07 12:20:00,74.66,74.78,74.51,74.72,23250.0,58.5724,58.6666,58.4548,58.6195,23250.0
2019-08-07 12:25:00,74.74,74.77,74.63,74.69,16454.0,58.6352,58.6587,58.5489,58.596,16454.0
2019-08-07 12:30:00,74.69,74.9,74.66,74.87,28365.0,58.596,58.7607,58.5724,58.7372,28365.0
2019-08-07 12:35:00,74.9,74.98,74.89,74.91,8796.0,58.7607,58.8235,58.7529,58.7686,8796.0
2019-08-07 12:40:00,74.91,75.07,74.84,74.97,10584.0,58.7686,58.8941,58.7137,58.8156,10584.0
2019-08-07 12:45:00,74.99,75.03,74.87,74.87,9836.0,58.8313,58.8627,58.7372,58.7372,9836.0
2019-08-07 12:50:00,74.89,75.01,74.87,74.87,8902.0,58.7529,58.847,58.7372,58.7372,8902.0
2019-08-07 12:55:00,74.89,75.09,74.87,75.09,17257.0,58.7529,58.9098,58.7372,58.9098,17257.0
2019-08-07 13:00:00,75.1,75.16,75.01,75.06,10562.0,58.9176,58.9647,58.847,58.8862,10562.0
2019-08-07 13:05:00,75.04,75.13,74.97,75.01,19545.0,58.8706,58.9412,58.8156,58.847,19545.0
2019-08-07 13:10:00,75.05,75.05,74.94,74.95,20552.0,58.8784,58.8784,58.7921,58.8,20552.0
2019-08-07 13:15:00,74.95,75.0,74.91,74.91,10880.0,58.8,58.8392,58.7686,58.7686,10880.0
2019-08-07 13:20:00,74.9,74.92,74.77,74.85,21516.0,58.7607,58.7764,58.6587,58.7215,21516.0
2019-08-07 13:25:00,74.84,74.87,74.76,74.78,10910.0,58.7137,58.7372,58.6509,58.6666,10910.0
2019-08-07 13:30:00,74.8,75.02,74.8,74.9,24611.0,58.6823,58.8549,58.6823,58.7607,24611.0
2019-08-07 13:35:00,74.9,75.03,74.9,75.0,15240.0,58.7607,58.8627,58.7607,58.8392,15240.0
2019-08-07 13:40:00,75.0,75.12,75.0,75.07,20705.0,58.8392,58.9333,58.8392,58.8941,20705.0
2019-08-07 13:45:00,75.07,75.12,75.01,75.06,22265.0,58.8941,58.9333,58.847,58.8862,22265.0
2019-08-07 13:50:00,75.05,75.11,74.98,75.0,12984.0,58.8784,58.9255,58.8235,58.8392,12984.0
2019-08-07 13:55:00,75.01,75.01,74.78,74.86,28115.0,58.847,58.847,58.6666,58.7293,28115.0
2019-08-07 14:00:00,74.86,74.92,74.8,74.83,14230.0,58.7293,58.7764,58.6823,58.7058,14230.0
2019-08-07 14:05:00,74.83,74.96,74.8,74.93,16805.0,58.7058,58.8078,58.6823,58.7843,16805.0
2019-08-07 14:10:00,74.96,75.03,74.84,74.84,28052.0,58.8078,58.8627,58.7137,58.7137,28052.0
2019-08-07 14:15:00,74.85,74.9,74.7,74.73,59992.0,58.7215,58.7607,58.6038,58.6274,59992.0
2019-08-07 14:20:00,74.74,74.82,74.58,74.58,17353.0,58.6352,58.698,58.5097,58.5097,17353.0
2019-08-07 14:25:00,74.59,74.77,74.57,74.75,24937.0,58.5175,58.6587,58.5018,58.643,24937.0
2019-08-07 14:30:00,74.75,74.9,74.73,74.87,18739.0,58.643,58.7607,58.6274,58.7372,18739.0
2019-08-07 14:35:00,74.88,74.95,74.87,74.87,11602.0,58.745,58.8,58.7372,58.7372,11602.0
2019-08-07 14:40:00,74.91,75.07,74.88,75.06,26857.0,58.7686,58.8941,58.745,58.8862,26857.0
2019-08-07 14:45:00,75.05,75.21,75.01,75.2,57257.0,58.8784,59.0039,58.847,58.9961,57257.0
2019-08-07 14:50:00,75.21,75.24,75.13,75.2,32192.0,59.0039,59.0275,58.9412,58.9961,32192.0
2019-08-07 14:55:00,75.2,75.23,75.15,75.22,23012.0,58.9961,59.0196,58.9569,59.0118,23012.0
2019-08-07 15:00:00,75.21,75.24,74.99,75.02,28145.0,59.0039,59.0275,58.8313,58.8549,28145.0
2019-08-07 15:05:00,75.03,75.15,74.99,75.13,29306.0,58.8627,58.9569,58.8313,58.9412,29306.0
2019-08-07 15:10:00,75.11,75.22,75.04,75.15,34967.0,58.9255,59.0118,58.8706,58.9569,34967.0
2019-08-07 15:15:00,75.14,75.32,75.07,75.31,32760.0,58.949,59.0902,58.8941,59.0824,32760.0
2019-08-07 15:20:00,75.31,75.38,75.29,75.32,25960.0,59.0824,59.1373,59.0667,59.0902,25960.0
2019-08-07 15:25:00,75.33,75.42,75.26,75.41,36092.0,59.0981,59.1687,59.0432,59.1608,36092.0
2019-08-07 15:30:00,75.42,75.49,75.34,75.43,32693.0,59.1687,59.2236,59.1059,59.1765,32693.0
2019-08-07 15:35:00,75.42,75.86,75.35,75.81,59560.0,59.1687,59.5139,59.1138,59.4746,59560.0
2019-08-07 15:40:00,75.83,76.11,75.62,76.09,59912.0,59.4903,59.71,59.3256,59.6943,59912.0
2019-08-07 15:45:00,76.09,76.13,75.86,75.98,57027.0,59.6943,59.7257,59.5139,59.608,57027.0
2019-08-07 15:50:00,75.96,75.96,75.73,75.79,102796.0,59.5923,59.5923,59.4119,59.459,102796.0
2019-08-07 15:55:00,75.81,76.02,75.74,75.81,154745.0,59.4746,59.6394,59.4197,59.4746,154745.0
2019-08-08 09:30:00,76.23,76.99,76.18,76.42,60904.0,59.8041,60.4004,59.7649,59.9532,60904.0
2019-08-08 09:35:00,76.42,76.64,76.16,76.46,17685.0,59.9532,60.1258,59.7492,59.9846,17685.0
2019-08-08 09:40:00,76.45,76.79,76.38,76.53,28589.0,59.9767,60.2435,59.9218,60.0395,28589.0
2019-08-08 09:45:00,76.58,76.6,76.31,76.37,17865.0,60.0787,60.0944,59.8669,59.914,17865.0
2019-08-08 09:50:00,76.33,76.47,76.13,76.43,30913.0,59.8826,59.9924,59.7257,59.961,30913.0
2019-08-08 09:55:00,76.41,76.63,76.41,76.57,19684.0,59.9454,60.1179,59.9454,60.0709,19684.0
2019-08-08 10:00:00,76.56,76.59,76.33,76.52,20903.0,60.063,60.0866,59.8826,60.0317,20903.0
2019-08-08 10:05:00,76.58,76.7,76.42,76.55,25895.0,60.0787,60.1729,59.9532,60.0552,25895.0
2019-08-08 10:10:00,76.55,77.01,76.53,77.01,51702.0,60.0552,60.4161,60.0395,60.4161,51702.0
2019-08-08 10:15:00,77.01,77.24,76.96,77.14,49664.0,60.4161,60.5965,60.3768,60.5181,49664.0
2019-08-08 10:20:00,77.14,77.14,76.93,77.02,29445.0,60.5181,60.5181,60.3533,60.4239,29445.0
2019-08-08 10:25:00,77.02,77.15,76.98,77.13,18214.0,60.4239,60.5259,60.3925,60.5102,18214.0
2019-08-08 10:30:00,77.13,77.3,77.13,77.26,28178.0,60.5102,60.6436,60.5102,60.6122,28178.0
2019-08-08 10:35:00,77.26,77.29,77.13,77.17,21931.0,60.6122,60.6357,60.5102,60.5416,21931.0
2019-08-08 10:40:00,77.19,77.2,77.08,77.13,15661.0,60.5573,60.5651,60.471,60.5102,15661.0
2019-08-08 10:45:00,77.17,77.32,77.16,77.29,19865.0,60.5416,60.6593,60.5337,60.6357,19865.0
2019-08-08 10:50:00,77.28,77.46,77.27,77.44,23055.0,60.6279,60.7691,60.62,60.7534,23055.0
2019-08-08 10:55:00,77.43,77.44,77.32,77.38,31939.0,60.7456,60.7534,60.6593,60.7063,31939.0
2019-08-08 11:00:00,77.4,77.58,77.28,77.58,39280.0,60.722,60.8632,60.6279,60.8632,39280.0
2019-08-08 11:05:00,77.57,77.61,77.48,77.58,23671.0,60.8554,60.8868,60.7848,60.8632,23671.0
2019-08-08 11:10:00,77.58,77.7,77.55,77.65,40764.0,60.8632,60.9574,60.8397,60.9182,40764.0
2019-08-08 11:15:00,77.65,77.71,77.56,77.69,19060.0,60.9182,60.9652,60.8476,60.9495,19060.0
2019-08-08 11:20:00,77.73,77.74,77.6,77.68,23508.0,60.9809,60.9888,60.8789,60.9417,23508.0
2019-08-08 11:25:00,77.67,77.67,77.36,77.44,39130.0,60.9339,60.9339,60.6907,60.7534,39130.0
2019-08-08 11:30:00,77.44,77.46,77.27,77.38,15324.0,60.7534,60.7691,60.62,60.7063,15324.0
2019-08-08 11:35:00,77.4,77.52,77.35,77.46,8715.0,60.722,60.8162,60.6828,60.7691,8715.0
2019-08-08 11:40:00,77.45,77.61,77.44,77.56,24888.0,60.7613,60.8868,60.7534,60.8476,24888.0
2019-08-08 11:45:00,77.57,77.59,77.47,77.5,16249.0,60.8554,60.8711,60.7769,60.8005,16249.0
2019-08-08 11:50:00,77.49,77.66,77.49,77.63,8753.0,60.7926,60.926,60.7926,60.9025,8753.0
2019-08-08 11:55:00,77.61,77.73,77.57,77.73,12263.0,60.8868,60.9809,60.8554,60.9809,12263.0
2019-08-08 12:00:00,77.72,77.77,77.45,77.49,37728.0,60.9731,61.0123,60.7613,60.7926,37728.0
2019-08-08 12:05:00,77.48,77.51,77.37,77.4,22599.0,60.7848,60.8083,60.6985,60.722,22599.0
2019-08-08 12:10:00,77.42,77.59,77.42,77.59,33149.0,60.7377,60.8711,60.7377,60.8711,33149.0
2019-08-08 12:15:00,77.61,77.77,77.61,77.75,12514.0,60.8868,61.0123,60.8868,60.9966,12514.0
2019-08-08 12:20:00,77.74,77.88,77.74,77.81,18602.0,60.9888,61.0986,60.9888,61.0437,18602.0
2019-08-08 12:25:00,77.8,77.92,77.78,77.92,18483.0,61.0358,61.13,61.0202,61.13,18483.0
2019-08-08 12:30:00,77.92,78.02,77.89,77.99,15979.0,61.13,61.2084,61.1064,61.1849,15979.0
2019-08-08 12:35:00,77.99,78.01,77.85,77.87,19341.0,61.1849,61.2006,61.0751,61.0908,19341.0
2019-08-08 12:40:00,77.88,77.97,77.88,77.94,11754.0,61.0986,61.1692,61.0986,61.1457,11754.0
2019-08-08 12:45:00,77.94,78.07,77.92,77.95,14801.0,61.1457,61.2477,61.13,61.1535,14801.0
2019-08-08 12:50:00,77.95,78.0,77.9,78.0,10139.0,61.1535,61.1927,61.1143,61.1927,10139.0
2019-08-08 12:55:00,78.0,78.14,78.0,78.09,19346.0,61.1927,61.3026,61.1927,61.2634,19346.0
2019-08-08 13:00:00,78.1,78.23,78.06,78.23,20211.0,61.2712,61.3732,61.2398,61.3732,20211.0
2019-08-08 13:05:00,78.24,78.29,78.1,78.15,19939.0,61.381,61.4203,61.2712,61.3104,19939.0
2019-08-08 13:10:00,78.13,78.21,78.13,78.21,13964.0,61.2947,61.3575,61.2947,61.3575,13964.0
2019-08-08 13:15:00,78.22,78.35,78.19,78.3,15433.0,61.3653,61.4673,61.3418,61.4281,15433.0
2019-08-08 13:20:00,78.31,78.34,78.21,78.26,10975.0,61.4359,61.4595,61.3575,61.3967,10975.0
2019-08-08 13:25:00,78.25,78.27,78.06,78.08,13810.0,61.3889,61.4046,61.2398,61.2555,13810.0
2019-08-08 13:30:00,78.08,78.2,78.08,78.19,23721.0,61.2555,61.3496,61.2555,61.3418,23721.0
2019-08-08 13:35:00,78.2,78.41,78.2,78.4,17848.0,61.3496,61.5144,61.3496,61.5066,17848.0
2019-08-08 13:40:00,78.41,78.42,78.25,78.32,20053.0,61.5144,61.5222,61.3889,61.4438,20053.0
2019-08-08 13:45:00,78.35,78.48,78.31,78.43,20099.0,61.4673,61.5693,61.4359,61.5301,20099.0
2019-08-08 13:50:00,78.42,78.42,78.29,78.41,19980.0,61.5222,61.5222,61.4203,61.5144,19980.0
2019-08-08 13:55:00,78.4,78.49,78.39,78.46,19431.0,61.5066,61.5772,61.4987,61.5536,19431.0
2019-08-08 14:00:00,78.43,78.44,78.26,78.28,16437.0,61.5301,61.5379,61.3967,61.4124,16437.0
2019-08-08 14:05:00,78.28,78.3,78.17,78.17,14879.0,61.4124,61.4281,61.3261,61.3261,14879.0
2019-08-08 14:10:00,78.17,78.34,78.16,78.33,11174.0,61.3261,61.4595,61.3183,61.4516,11174.0
2019-08-08 14:15:00,78.34,78.39,78.3,78.31,18396.0,61.4595,61.4987,61.4281,61.4359,18396.0
2019-08-08 14:20:00,78.32,78.39,78.29,78.39,7560.0,61.4438,61.4987,61.4203,61.4987,7560.0
2019-08-08 14:25:00,78.37,78.46,78.37,78.46,11169.0,61.483,61.5536,61.483,61.5536,11169.0
2019-08-08 14:30:00,78.46,78.58,78.4,78.42,26005.0,61.5536,61.6478,61.5066,61.5222,26005.0
2019-08-08 14:35:00,78.41,78.44,78.31,78.43,9506.0,61.5144,61.5379,61.4359,61.5301,9506.0
2019-08-08 14:40:00,78.43,78.5,78.41,78.48,11175.0,61.5301,61.585,61.5144,61.5693,11175.0
2019-08-08 14:45:00,78.47,78.48,78.21,78.22,10552.0,61.5615,61.5693,61.3575,61.3653,10552.0
2019-08-08 14:50:00,78.24,78.34,78.21,78.22,20765.0,61.381,61.4595,61.3575,61.3653,20765.0
2019-08-08 14:55:00,78.23,78.27,78.13,78.19,28367.0,61.3732,61.4046,61.2947,61.3418,28367.0
2019-08-08 15:00:00,78.17,78.18,78.08,78.11,37074.0,61.3261,61.334,61.2555,61.279,37074.0
2019-08-08 15:05:00,78.12,78.31,78.11,78.29,14888.0,61.2869,61.4359,61.279,61.4203,14888.0
2019-08-08 15:10:00,78.29,78.32,78.15,78.22,17804.0,61.4203,61.4438,61.3104,61.3653,17804.0
2019-08-08 15:15:00,78.23,78.23,78.05,78.07,40298.0,61.3732,61.3732,61.232,61.2477,40298.0
2019-08-08 15:20:00,78.06,78.35,78.05,78.3,41322.0,61.2398,61.4673,61.232,61.4281,41322.0
2019-08-08 15:25:00,78.3,78.33,78.18,78.28,42781.0,61.4281,61.4516,61.334,61.4124,42781.0
2019-08-08 15:30:00,78.28,78.3,78.19,78.29,43101.0,61.4124,61.4281,61.3418,61.4203,43101.0
2019-08-08 15:35:00,78.29,78.31,78.15,78.21,54249.0,61.4203,61.4359,61.3104,61.3575,54249.0
2019-08-08 15:40:00,78.2,78.35,78.18,78.28,65867.0,61.3496,61.4673,61.334,61.4124,65867.0
2019-08-08 15:45:00,78.29,78.42,78.28,78.32,66406.0,61.4203,61.5222,61.4124,61.4438,66406.0
2019-08-08 15:50:00,78.33,78.57,78.33,78.56,81896.0,61.4516,61.6399,61.4516,61.6321,81896.0
2019-08-08 15:55:00,78.56,78.83,78.53,78.76,262611.0,61.6321,61.8439,61.6085,61.789,262611.0
2019-08-09 09:30:00,78.53,78.8,78.38,78.78,48696.0,61.6085,61.8204,61.4909,61.8047,48696.0
2019-08-09 09:35:00,78.79,79.25,78.72,79.25,29254.0,61.8125,62.1734,61.7576,62.1734,29254.0
2019-08-09 09:40:00,79.26,79.54,79.02,79.37,45140.0,62.1812,62.4009,61.993,62.2675,45140.0
2019-08-09 09:45:00,79.29,79.57,79.2,79.21,39871.0,62.2048,62.4244,62.1342,62.142,39871.0
2019-08-09 09:50:00,79.2,79.57,79.1,79.54,35922.0,62.1342,62.4244,62.0557,62.4009,35922.0
2019-08-09 09:55:00,79.56,79.56,79.11,79.19,29698.0,62.4166,62.4166,62.0636,62.1263,29698.0
2019-08-09 10:00:00,79.24,79.56,79.2,79.42,59602.0,62.1656,62.4166,62.1342,62.3068,59602.0
2019-08-09 10:05:00,79.41,79.41,79.09,79.09,37589.0,62.2989,62.2989,62.0479,62.0479,37589.0
2019-08-09 10:10:00,79.08,79.21,78.93,79.16,17537.0,62.04,62.142,61.9224,62.1028,17537.0
2019-08-09 10:15:00,79.16,79.25,78.96,78.98,21801.0,62.1028,62.1734,61.9459,61.9616,21801.0
2019-08-09 10:20:00,79.0,79.26,79.0,79.08,20619.0,61.9773,62.1812,61.9773,62.04,20619.0
2019-08-09 10:25:00,79.08,79.09,78.73,78.73,42993.0,62.04,62.0479,61.7654,61.7654,42993.0
2019-08-09 10:30:00,78.71,78.92,78.61,78.66,24216.0,61.7498,61.9145,61.6713,61.7105,24216.0
2019-08-09 10:35:00,78.65,78.88,78.65,78.81,25951.0,61.7027,61.8831,61.7027,61.8282,25951.0
2019-08-09 10:40:00,78.83,79.16,78.83,79.15,44081.0,61.8439,62.1028,61.8439,62.0949,44081.0
2019-08-09 10:45:00,79.17,79.3,79.11,79.25,21508.0,62.1106,62.2126,62.0636,62.1734,21508.0
2019-08-09 10:50:00,79.25,79.34,79.09,79.1,68509.0,62.1734,62.244,62.0479,62.0557,68509.0
2019-08-09 10:55:00,79.07,79.08,78.85,78.91,17943.0,62.0322,62.04,61.8596,61.9067,17943.0
2019-08-09 11:00:00,78.9,78.93,78.8,78.82,32894.0,61.8988,61.9224,61.8204,61.8361,32894.0
2019-08-09 11:05:00,78.8,78.9,78.73,78.76,35022.0,61.8204,61.8988,61.7654,61.789,35022.0
2019-08-09 11:10:00,78.74,78.88,78.73,78.8,33382.0,61.7733,61.8831,61.7654,61.8204,33382.0
2019-08-09 11:15:00,78.79,78.88,78.73,78.75,23840.0,61.8125,61.8831,61.7654,61.7811,23840.0
2019-08-09 11:20:00,78.76,78.88,78.7,78.73,24946.0,61.789,61.8831,61.7419,61.7654,24946.0
2019-08-09 11:25:00,78.7,78.75,78.49,78.51,36192.0,61.7419,61.7811,61.5772,61.5929,36192.0
2019-08-09 11:30:00,78.52,78.68,78.51,78.58,15953.0,61.6007,61.7262,61.5929,61.6478,15953.0
2019-08-09 11:35:00,78.54,78.63,78.5,78.51,21519.0,61.6164,61.687,61.585,61.5929,21519.0
2019-08-09 11:40:00,78.49,78.61,78.48,78.53,76439.0,61.5772,61.6713,61.5693,61.6085,76439.0
2019-08-09 11:45:00,78.53,78.53,78.31,78.43,29992.0,61.6085,61.6085,61.4359,61.5301,29992.0
2019-08-09 11:50:00,78.46,78.59,78.39,78.4,15154.0,61.5536,61.6556,61.4987,61.5066,15154.0
2019-08-09 11:55:00,78.39,78.44,78.23,78.33,16227.0,61.4987,61.5379,61.3732,61.4516,16227.0
2019-08-09 12:00:00,78.33,78.65,78.33,78.58,36674.0,61.4516,61.7027,61.4516,61.6478,36674.0
2019-08-09 12:05:00,78.61,78.68,78.51,78.61,14390.0,61.6713,61.7262,61.5929,61.6713,14390.0
2019-08-09 12:10:00,78.63,78.7,78.61,78.67,18446.0,61.687,61.7419,61.6713,61.7184,18446.0
2019-08-09 12:15:00,78.67,78.67,78.57,78.6,14055.0,61.7184,61.7184,61.6399,61.6635,14055.0
2019-08-09 12:20:00,78.59,78.66,78.5,78.59,27116.0,61.6556,61.7105,61.585,61.6556,27116.0
2019-08-09 12:25:00,78.56,78.7,78.49,78.59,21315.0,61.6321,61.7419,61.5772,61.6556,21315.0
2019-08-09 12:30:00,78.6,78.69,78.57,78.59,12579.0,61.6635,61.7341,61.6399,61.6556,12579.0
2019-08-09 12:35:00,78.59,78.62,78.44,78.46,15301.0,61.6556,61.6791,61.5379,61.5536,15301.0
2019-08-09 12:40:00,78.46,78.5,78.4,78.47,13573.0,61.5536,61.585,61.5066,61.5615,13573.0
2019-08-09 12:45:00,78.49,78.66,78.44,78.61,31755.0,61.5772,61.7105,61.5379,61.6713,31755.0
2019-08-09 12:50:00,78.65,79.03,78.6,79.03,13354.0,61.7027,62.0008,61.6635,62.0008,13354.0
2019-08-09 12:55:00,79.04,79.15,78.79,78.79,29119.0,62.0086,62.0949,61.8125,61.8125,29119.0
2019-08-09 13:00:00,78.81,78.85,78.74,78.8,8575.0,61.8282,61.8596,61.7733,61.8204,8575.0
2019-08-09 13:05:00,78.81,78.89,78.68,78.88,38791.0,61.8282,61.891,61.7262,61.8831,38791.0
2019-08-09 13:10:00,78.87,78.91,78.77,78.85,13881.0,61.8753,61.9067,61.7968,61.8596,13881.0
2019-08-09 13:15:00,78.84,78.92,78.78,78.84,30773.0,61.8517,61.9145,61.8047,61.8517,30773.0
2019-08-09 13:20:00,78.86,79.0,78.86,78.92,37662.0,61.8674,61.9773,61.8674,61.9145,37662.0
2019-08-09 13:25:00,78.94,79.08,78.88,78.92,32135.0,61.9302,62.04,61.8831,61.9145,32135.0
2019-08-09 13:30:00,78.92,79.11,78.92,79.06,31356.0,61.9145,62.0636,61.9145,62.0243,31356.0
2019-08-09 13:35:00,79.08,79.15,79.02,79.07,15894.0,62.04,62.0949,61.993,62.0322,15894.0
2019-08-09 13:40:00,79.07,79.13,78.95,78.99,18767.0,62.0322,62.0793,61.938,61.9694,18767.0
2019-08-09 13:45:00,79.0,79.04,78.96,79.04,17153.0,61.9773,62.0086,61.9459,62.0086,17153.0
2019-08-09 13:50:00,79.03,79.07,78.87,78.9,11161.0,62.0008,62.0322,61.8753,61.8988,11161.0
2019-08-09 13:55:00,78.88,78.92,78.8,78.89,15232.0,61.8831,61.9145,61.8204,61.891,15232.0
2019-08-09 14:00:00,78.89,78.94,78.86,78.92,6498.0,61.891,61.9302,61.8674,61.9145,6498.0
2019-08-09 14:05:00,78.94,79.01,78.86,78.9,9452.0,61.9302,61.9851,61.8674,61.8988,9452.0
2019-08-09 14:10:00,78.91,78.93,78.84,78.9,19673.0,61.9067,61.9224,61.8517,61.8988,19673.0
2019-08-09 14:15:00,78.91,78.92,78.83,78.88,20073.0,61.9067,61.9145,61.8439,61.8831,20073.0
2019-08-09 14:20:00,78.87,78.98,78.85,78.98,11756.0,61.8753,61.9616,61.8596,61.9616,11756.0
2019-08-09 14:25:00,78.98,79.07,78.97,79.0,16723.0,61.9616,62.0322,61.9537,61.9773,16723.0
2019-08-09 14:30:00,78.99,79.04,78.95,78.98,8676.0,61.9694,62.0086,61.938,61.9616,8676.0
2019-08-09 14:35:00,78.95,79.0,78.91,78.98,13134.0,61.938,61.9773,61.9067,61.9616,13134.0
2019-08-09 14:40:00,79.0,79.01,78.92,78.96,14098.0,61.9773,61.9851,61.9145,61.9459,14098.0
2019-08-09 14:45:00,78.97,78.98,78.87,78.87,13412.0,61.9537,61.9616,61.8753,61.8753,13412.0
2019-08-09 14:50:00,78.89,78.9,78.78,78.85,33155.0,61.891,61.8988,61.8047,61.8596,33155.0
2019-08-09 14:55:00,78.87,78.89,78.78,78.89,15006.0,61.8753,61.891,61.8047,61.891,15006.0
2019-08-09 15:00:00,78.91,79.12,78.87,79.11,22149.0,61.9067,62.0714,61.8753,62.0636,22149.0
2019-08-09 15:05:00,79.11,79.38,79.11,79.36,21216.0,62.0636,62.2754,62.0636,62.2597,21216.0
2019-08-09 15:10:00,79.36,79.36,79.17,79.22,18660.0,62.2597,62.2597,62.1106,62.1499,18660.0
2019-08-09 15:15:00,79.22,79.22,79.12,79.12,18659.0,62.1499,62.1499,62.0714,62.0714,18659.0
2019-08-09 15:20:00,79.14,79.19,79.08,79.19,12829.0,62.0871,62.1263,62.04,62.1263,12829.0
2019-08-09 15:25:00,79.19,79.2,79.13,79.14,17143.0,62.1263,62.1342,62.0793,62.0871,17143.0
2019-08-09 15:30:00,79.13,79.17,79.0,79.1,36655.0,62.0793,62.1106,61.9773,62.0557,36655.0
2019-08-09 15:35:00,79.11,79.26,79.07,79.26,23474.0,62.0636,62.1812,62.0322,62.1812,23474.0
2019-08-09 15:40:00,79.25,79.27,79.17,79.24,29437.0,62.1734,62.1891,62.1106,62.1656,29437.0
2019-08-09 15:45:00,79.24,79.29,79.06,79.06,33567.0,62.1656,62.2048,62.0243,62.0243,33567.0
2019-08-09 15:50:00,79.06,79.08,78.88,78.88,93586.0,62.0243,62.04,61.8831,61.8831,93586.0
2019-08-09 15:55:00,78.88,79.01,78.8,78.84,331459.0,61.8831,61.9851,61.8204,61.8517,331459.0
2019-08-12 09:30:00,78.02,78.5,77.86,78.12,48899.0,61.2084,61.585,61.0829,61.2869,48899.0
2019-08-12 09:35:00,78.15,78.22,77.75,77.88,41341.0,61.3104,61.3653,60.9966,61.0986,41341.0
2019-08-12 09:40:00,77.87,78.1,77.59,77.66,38413.0,61.0908,61.2712,60.8711,60.926,38413.0
2019-08-12 09:45:00,77.66,77.86,77.57,77.73,37532.0,60.926,61.0829,60.8554,60.9809,37532.0
2019-08-12 09:50:00,77.72,77.99,77.61,77.72,41499.0,60.9731,61.1849,60.8868,60.9731,41499.0
2019-08-12 09:55:00,77.72,77.89,77.61,77.65,26220.0,60.9731,61.1064,60.8868,60.9182,26220.0
2019-08-12 10:00:00,77.63,77.77,77.57,77.59,30621.0,60.9025,61.0123,60.8554,60.8711,30621.0
2019-08-12 10:05:00,77.59,77.62,77.41,77.61,27545.0,60.8711,60.8946,60.7299,60.8868,27545.0
2019-08-12 10:10:00,77.6,77.7,77.45,77.64,30983.0,60.8789,60.9574,60.7613,60.9103,30983.0
2019-08-12 10:15:00,77.66,77.94,77.56,77.94,29371.0,60.926,61.1457,60.8476,61.1457,29371.0
2019-08-12 10:20:00,77.92,78.25,77.91,78.13,44526.0,61.13,61.3889,61.1221,61.2947,44526.0
2019-08-12 10:25:00,78.15,78.31,78.13,78.24,46467.0,61.3104,61.4359,61.2947,61.381,46467.0
2019-08-12 10:30:00,78.21,78.35,78.18,78.18,40250.0,61.3575,61.4673,61.334,61.334,40250.0
2019-08-12 10:35:00,78.23,78.33,78.11,78.33,38853.0,61.3732,61.4516,61.279,61.4516,38853.0
2019-08-12 10:40:00,78.32,78.57,78.3,78.51,51472.0,61.4438,61.6399,61.4281,61.5929,51472.0
2019-08-12 10:45:00,78.52,78.62,78.48,78.62,28936.0,61.6007,61.6791,61.5693,61.6791,28936.0
2019-08-12 10:50:00,78.64,78.83,78.57,78.83,87730.0,61.6948,61.8439,61.6399,61.8439,87730.0
2019-08-12 10:55:00,78.84,78.91,78.63,78.7,91034.0,61.8517,61.9067,61.687,61.7419,91034.0
2019-08-12 11:00:00,78.69,78.77,78.59,78.63,19798.0,61.7341,61.7968,61.6556,61.687,19798.0
2019-08-12 11:05:00,78.63,78.71,78.53,78.58,25206.0,61.687,61.7498,61.6085,61.6478,25206.0
2019-08-12 11:10:00,78.57,78.57,78.15,78.23,39137.0,61.6399,61.6399,61.3104,61.3732,39137.0
2019-08-12 11:15:00,78.23,78.39,78.11,78.13,35254.0,61.3732,61.4987,61.279,61.2947,35254.0
2019-08-12 11:20:00,78.13,78.15,78.04,78.04,13130.0,61.2947,61.3104,61.2241,61.2241,13130.0
2019-08-12 11:25:00,78.04,78.13,77.76,77.85,25295.0,61.2241,61.2947,61.0045,61.0751,25295.0
2019-08-12 11:30:00,77.81,77.89,77.58,77.6,18441.0,61.0437,61.1064,60.8632,60.8789,18441.0
2019-08-12 11:35:00,77.58,77.62,77.43,77.44,25649.0,60.8632,60.8946,60.7456,60.7534,25649.0
2019-08-12 11:40:00,77.43,77.71,77.43,77.7,15126.0,60.7456,60.9652,60.7456,60.9574,15126.0
2019-08-12 11:45:00,77.69,77.94,77.69,77.84,10149.0,60.9495,61.1457,60.9495,61.0672,10149.0
2019-08-12 11:50:00,77.83,77.89,77.79,77.81,7111.0,61.0594,61.1064,61.028,61.0437,7111.0
2019-08-12 11:55:00,77.81,77.81,77.63,77.69,11145.0,61.0437,61.0437,60.9025,60.9495,11145.0
2019-08-12 12:00:00,77.7,77.71,77.48,77.54,16655.0,60.9574,60.9652,60.7848,60.8319,16655.0
2019-08-12 12:05:00,77.55,77.65,77.5,77.61,8766.0,60.8397,60.9182,60.8005,60.8868,8766.0
2019-08-12 12:10:00,77.62,77.69,77.55,77.55,10034.0,60.8946,60.9495,60.8397,60.8397,10034.0
2019-08-12 12:15:00,77.55,77.64,77.51,77.61,11821.0,60.8397,60.9103,60.8083,60.8868,11821.0
2019-08-12 12:20:00,77.62,77.78,77.62,77.65,8509.0,60.8946,61.0202,60.8946,60.9182,8509.0
2019-08-12 12:25:00,77.63,77.75,77.61,77.75,11192.0,60.9025,60.9966,60.8868,60.9966,11192.0
2019-08-12 12:30:00,77.75,77.75,77.66,77.67,13100.0,60.9966,60.9966,60.926,60.9339,13100.0
2019-08-12 12:35:00,77.67,77.75,77.67,77.69,8300.0,60.9339,60.9966,60.9339,60.9495,8300.0
2019-08-12 12:40:00,77.7,77.7,77.54,77.55,10695.0,60.9574,60.9574,60.8319,60.8397,10695.0
2019-08-12 12:45:00,77.54,77.6,77.47,77.56,12574.0,60.8319,60.8789,60.7769,60.8476,12574.0
2019-08-12 12:50:00,77.54,77.57,77.43,77.43,7691.0,60.8319,60.8554,60.7456,60.7456,7691.0
2019-08-12 12:55:00,77.42,77.59,77.4,77.59,70805.0,60.7377,60.8711,60.722,60.8711,70805.0
2019-08-12 13:00:00,77.61,77.62,77.45,77.48,10424.0,60.8868,60.8946,60.7613,60.7848,10424.0
2019-08-12 13:05:00,77.49,77.5,77.29,77.31,13353.0,60.7926,60.8005,60.6357,60.6514,13353.0
2019-08-12 13:10:00,77.32,77.45,77.31,77.37,16760.0,60.6593,60.7613,60.6514,60.6985,16760.0
2019-08-12 13:15:00,77.38,77.44,77.28,77.3,10896.0,60.7063,60.7534,60.6279,60.6436,10896.0
2019-08-12 13:20:00,77.31,77.36,77.3,77.31,8143.0,60.6514,60.6907,60.6436,60.6514,8143.0
2019-08-12 13:25:00,77.33,77.34,77.29,77.3,6242.0,60.6671,60.675,60.6357,60.6436,6242.0
2019-08-12 13:30:00,77.32,77.32,77.17,77.2,19471.0,60.6593,60.6593,60.5416,60.5651,19471.0
2019-08-12 13:35:00,77.2,77.21,77.06,77.09,11543.0,60.5651,60.573,60.4553,60.4788,11543.0
2019-08-12 13:40:00,77.08,77.14,77.05,77.07,16352.0,60.471,60.5181,60.4474,60.4631,16352.0
2019-08-12 13:45:00,77.07,77.07,76.93,76.95,26425.0,60.4631,60.4631,60.3533,60.369,26425.0
2019-08-12 13:50:00,76.94,76.96,76.88,76.93,13855.0,60.3612,60.3768,60.3141,60.3533,13855.0
2019-08-12 13:55:00,76.92,76.97,76.78,76.86,16672.0,60.3455,60.3847,60.2356,60.2984,16672.0
2019-08-12 14:00:00,76.88,76.96,76.83,76.92,15514.0,60.3141,60.3768,60.2749,60.3455,15514.0
2019-08-12 14:05:00,76.92,76.94,76.87,76.94,11031.0,60.3455,60.3612,60.3062,60.3612,11031.0
2019-08-12 14:10:00,76.94,77.09,76.89,77.08,24952.0,60.3612,60.4788,60.3219,60.471,24952.0
2019-08-12 14:15:00,77.08,77.08,76.89,76.92,21943.0,60.471,60.471,60.3219,60.3455,21943.0
2019-08-12 14:20:00,76.91,77.0,76.89,76.96,13055.0,60.3376,60.4082,60.3219,60.3768,13055.0
2019-08-12 14:25:00,76.99,77.04,76.98,77.04,13790.0,60.4004,60.4396,60.3925,60.4396,13790.0
2019-08-12 14:30:00,77.05,77.08,76.92,76.96,18544.0,60.4474,60.471,60.3455,60.3768,18544.0
2019-08-12 14:35:00,76.96,77.0,76.88,76.95,17452.0,60.3768,60.4082,60.3141,60.369,17452.0
2019-08-12 14:40:00,76.93,76.93,76.65,76.69,30112.0,60.3533,60.3533,60.1336,60.165,30112.0
2019-08-12 14:45:00,76.71,76.82,76.67,76.75,14595.0,60.1807,60.267,60.1493,60.2121,14595.0
2019-08-12 14:50:00,76.75,76.9,76.72,76.8,20985.0,60.2121,60.3298,60.1886,60.2513,20985.0
2019-08-12 14:55:00,76.8,76.99,76.75,76.98,21569.0,60.2513,60.4004,60.2121,60.3925,21569.0
2019-08-12 15:00:00,77.0,77.35,76.73,77.22,40647.0,60.4082,60.6828,60.1964,60.5808,40647.0
2019-08-12 15:05:00,77.23,77.36,77.1,77.29,30522.0,60.5887,60.6907,60.4867,60.6357,30522.0
2019-08-12 15:10:00,77.25,77.27,77.2,77.23,11899.0,60.6044,60.62,60.5651,60.5887,11899.0
2019-08-12 15:15:00,77.24,77.25,77.18,77.18,16551.0,60.5965,60.6044,60.5494,60.5494,16551.0
2019-08-12 15:20:00,77.18,77.22,77.12,77.18,10992.0,60.5494,60.5808,60.5024,60.5494,10992.0
2019-08-12 15:25:00,77.19,77.34,77.17,77.34,19545.0,60.5573,60.675,60.5416,60.675,19545.0
2019-08-12 15:30:00,77.33,77.4,77.33,77.38,11615.0,60.6671,60.722,60.6671,60.7063,11615.0
2019-08-12 15:35:00,77.38,77.38,77.38,77.38,0.0,60.7063,60.7063,60.7063,60.7063,0.0
2019-08-12 15:40:00,77.38,77.38,77.38,77.38,0.0,60.7063,60.7063,60.7063,60.7063,0.0
2019-08-12 15:45:00,77.32,77.37,77.17,77.19,29208.0,60.6593,60.6985,60.5416,60.5573,29208.0
2019-08-12 15:50:00,77.18,77.24,77.09,77.11,27883.0,60.5494,60.5965,60.4788,60.4945,27883.0
2019-08-12 15:55:00,77.1,77.2,77.02,77.15,52567.0,60.4867,60.5651,60.4239,60.5259,52567.0
2019-08-13 09:30:00,77.31,77.31,76.34,76.63,38246.0,60.6514,60.6514,59.8904,60.1179,38246.0
2019-08-13 09:35:00,76.65,77.45,76.64,77.26,19300.0,60.1336,60.7613,60.1258,60.6122,19300.0
2019-08-13 09:40:00,77.33,77.34,76.98,77.32,13442.0,60.6671,60.675,60.3925,60.6593,13442.0
2019-08-13 09:45:00,77.38,78.27,77.34,78.17,70526.0,60.7063,61.4046,60.675,61.3261,70526.0
2019-08-13 09:50:00,78.17,78.38,78.02,78.21,41171.0,61.3261,61.4909,61.2084,61.3575,41171.0
2019-08-13 09:55:00,78.24,78.78,78.23,78.5,40132.0,61.381,61.8047,61.3732,61.585,40132.0
2019-08-13 10:00:00,78.55,78.69,78.09,78.13,21714.0,61.6242,61.7341,61.2634,61.2947,21714.0
2019-08-13 10:05:00,78.15,78.55,78.06,78.51,53596.0,61.3104,61.6242,61.2398,61.5929,53596.0
2019-08-13 10:10:00,78.51,78.66,78.09,78.11,35410.0,61.5929,61.7105,61.2634,61.279,35410.0
2019-08-13 10:15:00,78.11,78.71,78.1,78.71,17335.0,61.279,61.7498,61.2712,61.7498,17335.0
2019-08-13 10:20:00,78.71,78.95,78.63,78.92,37400.0,61.7498,61.938,61.687,61.9145,37400.0
2019-08-13 10:25:00,78.91,79.06,78.77,78.9,62767.0,61.9067,62.0243,61.7968,61.8988,62767.0
2019-08-13 10:30:00,78.92,79.01,78.64,78.67,28734.0,61.9145,61.9851,61.6948,61.7184,28734.0
2019-08-13 10:35:00,78.68,78.71,78.52,78.59,47553.0,61.7262,61.7498,61.6007,61.6556,47553.0
2019-08-13 10:40:00,78.56,78.6,78.33,78.38,24684.0,61.6321,61.6635,61.4516,61.4909,24684.0
2019-08-13 10:45:00,78.37,78.73,78.36,78.48,24287.0,61.483,61.7654,61.4752,61.5693,24287.0
2019-08-13 10:50:00,78.47,78.52,78.32,78.42,38534.0,61.5615,61.6007,61.4438,61.5222,38534.0
2019-08-13 10:55:00,78.42,78.44,78.22,78.36,45295.0,61.5222,61.5379,61.3653,61.4752,45295.0
2019-08-13 11:00:00,78.34,78.59,78.28,78.36,23483.0,61.4595,61.6556,61.4124,61.4752,23483.0
2019-08-13 11:05:00,78.29,78.58,78.25,78.5,21721.0,61.4203,61.6478,61.3889,61.585,21721.0
2019-08-13 11:10:00,78.52,78.91,78.46,78.82,24042.0,61.6007,61.9067,61.5536,61.8361,24042.0
2019-08-13 11:15:00,78.83,78.88,78.33,78.41,28828.0,61.8439,61.8831,61.4516,61.5144,28828.0
2019-08-13 11:20:00,78.36,78.57,78.31,78.49,16616.0,61.4752,61.6399,61.4359,61.5772,16616.0
2019-08-13 11:25:00,78.47,78.62,78.45,78.58,26656.0,61.5615,61.6791,61.5458,61.6478,26656.0
2019-08-13 11:30:00,78.58,78.58,78.43,78.48,13189.0,61.6478,61.6478,61.5301,61.5693,13189.0
2019-08-13 11:35:00,78.49,78.7,78.45,78.66,26276.0,61.5772,61.7419,61.5458,61.7105,26276.0
2019-08-13 11:40:00,78.68,78.82,78.66,78.82,15601.0,61.7262,61.8361,61.7105,61.8361,15601.0
2019-08-13 11:45:00,78.85,78.93,78.81,78.85,7405.0,61.8596,61.9224,61.8282,61.8596,7405.0
2019-08-13 11:50:00,78.89,79.0,78.73,78.93,128964.0,61.891,61.9773,61.7654,61.9224,128964.0
2019-08-13 11:55:00,78.95,79.02,78.82,78.97,28481.0,61.938,61.993,61.8361,61.9537,28481.0
2019-08-13 12:00:00,78.95,79.0,78.84,78.84,7418.0,61.938,61.9773,61.8517,61.8517,7418.0
2019-08-13 12:05:00,78.83,78.88,78.73,78.73,11426.0,61.8439,61.8831,61.7654,61.7654,11426.0
2019-08-13 12:10:00,78.76,79.05,78.76,79.04,7049.0,61.789,62.0165,61.789,62.0086,7049.0
2019-08-13 12:15:00,79.03,79.1,78.95,78.97,20972.0,62.0008,62.0557,61.938,61.9537,20972.0
2019-08-13 12:20:00,79.01,79.21,78.99,79.14,14167.0,61.9851,62.142,61.9694,62.0871,14167.0
2019-08-13 12:25:00,79.11,79.17,79.04,79.16,14102.0,62.0636,62.1106,62.0086,62.1028,14102.0
2019-08-13 12:30:00,79.17,79.26,78.8,78.8,85249.0,62.1106,62.1812,61.8204,61.8204,85249.0
2019-08-13 12:35:00,78.81,78.96,78.78,78.94,13433.0,61.8282,61.9459,61.8047,61.9302,13433.0
2019-08-13 12:40:00,78.96,79.1,78.96,79.06,15160.0,61.9459,62.0557,61.9459,62.0243,15160.0
2019-08-13 12:45:00,79.07,79.13,79.01,79.02,11829.0,62.0322,62.0793,61.9851,61.993,11829.0
2019-08-13 12:50:00,79.02,79.16,78.98,79.09,15149.0,61.993,62.1028,61.9616,62.0479,15149.0
2019-08-13 12:55:00,79.06,79.23,79.06,79.22,10194.0,62.0243,62.1577,62.0243,62.1499,10194.0
2019-08-13 13:00:00,79.22,79.25,79.06,79.24,14106.0,62.1499,62.1734,62.0243,62.1656,14106.0
2019-08-13 13:05:00,79.25,79.26,79.19,79.22,12989.0,62.1734,62.1812,62.1263,62.1499,12989.0
2019-08-13 13:10:00,79.22,79.26,79.14,79.18,14542.0,62.1499,62.1812,62.0871,62.1185,14542.0
2019-08-13 13:15:00,79.17,79.19,78.9,79.04,17372.0,62.1106,62.1263,61.8988,62.0086,17372.0
2019-08-13 13:20:00,79.01,79.16,79.0,79.06,18907.0,61.9851,62.1028,61.9773,62.0243,18907.0
2019-08-13 13:25:00,79.07,79.15,78.97,79.04,21138.0,62.0322,62.0949,61.9537,62.0086,21138.0
2019-08-13 13:30:00,79.04,79.07,78.95,79.01,14061.0,62.0086,62.0322,61.938,61.9851,14061.0
2019-08-13 13:35:00,79.01,79.06,78.92,78.94,15030.0,61.9851,62.0243,61.9145,61.9302,15030.0
2019-08-13 13:40:00,78.93,79.03,78.93,78.96,13720.0,61.9224,62.0008,61.9224,61.9459,13720.0
2019-08-13 13:45:00,78.96,79.04,78.88,78.88,17837.0,61.9459,62.0086,61.8831,61.8831,17837.0
2019-08-13 13:50:00,78.88,78.98,78.88,78.94,17520.0,61.8831,61.9616,61.8831,61.9302,17520.0
2019-08-13 13:55:00,78.93,78.94,78.79,78.83,22791.0,61.9224,61.9302,61.8125,61.8439,22791.0
2019-08-13 14:00:00,78.85,78.98,78.81,78.97,22978.0,61.8596,61.9616,61.8282,61.9537,22978.0
2019-08-13 14:05:00,78.96,78.96,78.86,78.86,26667.0,61.9459,61.9459,61.8674,61.8674,26667.0
2019-08-13 14:10:00,78.87,78.91,78.83,78.85,15393.0,61.8753,61.9067,61.8439,61.8596,15393.0
2019-08-13 14:15:00,78.86,78.86,78.74,78.8,35414.0,61.8674,61.8674,61.7733,61.8204,35414.0
2019-08-13 14:20:00,78.81,78.88,78.81,78.87,20018.0,61.8282,61.8831,61.8282,61.8753,20018.0
2019-08-13 14:25:00,78.88,79.02,78.88,79.02,30281.0,61.8831,61.993,61.8831,61.993,30281.0
2019-08-13 14:30:00,79.02,79.02,78.84,78.97,16337.0,61.993,61.993,61.8517,61.9537,16337.0
2019-08-13 14:35:00,78.97,79.02,78.92,79.0,24462.0,61.9537,61.993,61.9145,61.9773,24462.0
2019-08-13 14:40:00,78.99,79.03,78.96,79.02,14172.0,61.9694,62.0008,61.9459,61.993,14172.0
2019-08-13 14:45:00,79.03,79.05,78.97,78.98,15179.0,62.0008,62.0165,61.9537,61.9616,15179.0
2019-08-13 14:50:00,78.98,79.12,78.98,79.06,24631.0,61.9616,62.0714,61.9616,62.0243,24631.0
2019-08-13 14:55:00,79.08,79.11,78.97,78.99,19412.0,62.04,62.0636,61.9537,61.9694,19412.0
2019-08-13 15:00:00,78.99,79.02,78.94,78.98,13657.0,61.9694,61.993,61.9302,61.9616,13657.0
2019-08-13 15:05:00,78.99,79.01,78.91,78.96,17786.0,61.9694,61.9851,61.9067,61.9459,17786.0
2019-08-13 15:10:00,78.94,78.96,78.87,78.88,18833.0,61.9302,61.9459,61.8753,61.8831,18833.0
2019-08-13 15:15:00,78.9,78.94,78.84,78.85,24790.0,61.8988,61.9302,61.8517,61.8596,24790.0
2019-08-13 15:20:00,78.86,78.86,78.77,78.86,25949.0,61.8674,61.8674,61.7968,61.8674,25949.0
2019-08-13 15:25:00,78.86,78.88,78.81,78.87,18814.0,61.8674,61.8831,61.8282,61.8753,18814.0
2019-08-13 15:30:00,78.87,78.9,78.79,78.82,30389.0,61.8753,61.8988,61.8125,61.8361,30389.0
2019-08-13 15:35:00,78.81,78.93,78.8,78.89,35926.0,61.8282,61.9224,61.8204,61.891,35926.0
2019-08-13 15:40:00,78.9,78.92,78.75,78.76,38657.0,61.8988,61.9145,61.7811,61.789,38657.0
2019-08-13 15:45:00,78.77,78.81,78.61,78.77,67289.0,61.7968,61.8282,61.6713,61.7968,67289.0
2019-08-13 15:50:00,78.76,78.89,78.74,78.89,85602.0,61.789,61.891,61.7733,61.891,85602.0
2019-08-13 15:55:00,78.88,78.88,78.71,78.75,111553.0,61.8831,61.8831,61.7498,61.7811,111553.0
2019-08-14 09:30:00,77.05,77.05,76.4,76.92,62026.0,60.4474,60.4474,59.9375,60.3455,62026.0
2019-08-14 09:35:00,76.92,76.94,76.46,76.93,63663.0,60.3455,60.3612,59.9846,60.3533,63663.0
2019-08-14 09:40:00,76.93,77.0,76.77,76.81,40809.0,60.3533,60.4082,60.2278,60.2592,40809.0
2019-08-14 09:45:00,76.86,77.69,76.7,77.67,48186.0,60.2984,60.9495,60.1729,60.9339,48186.0
2019-08-14 09:50:00,77.64,77.97,77.59,77.75,51806.0,60.9103,61.1692,60.8711,60.9966,51806.0
2019-08-14 09:55:00,77.76,77.79,77.35,77.54,37742.0,61.0045,61.028,60.6828,60.8319,37742.0
2019-08-14 10:00:00,77.53,77.58,77.21,77.29,47475.0,60.824,60.8632,60.573,60.6357,47475.0
2019-08-14 10:05:00,77.29,77.5,77.29,77.36,14508.0,60.6357,60.8005,60.6357,60.6907,14508.0
2019-08-14 10:10:00,77.32,77.38,77.17,77.19,28722.0,60.6593,60.7063,60.5416,60.5573,28722.0
2019-08-14 10:15:00,77.21,77.3,76.96,76.98,45500.0,60.573,60.6436,60.3768,60.3925,45500.0
2019-08-14 10:20:00,77.0,77.3,76.98,77.2,30771.0,60.4082,60.6436,60.3925,60.5651,30771.0
2019-08-14 10:25:00,77.24,77.71,77.15,77.65,22950.0,60.5965,60.9652,60.5259,60.9182,22950.0
2019-08-14 10:30:00,77.65,77.71,77.49,77.68,44217.0,60.9182,60.9652,60.7926,60.9417,44217.0
2019-08-14 10:35:00,77.71,77.72,77.41,77.45,44055.0,60.9652,60.9731,60.7299,60.7613,44055.0
2019-08-14 10:40:00,77.45,77.65,77.33,77.55,35698.0,60.7613,60.9182,60.6671,60.8397,35698.0
2019-08-14 10:45:00,77.55,77.55,77.11,77.19,108266.0,60.8397,60.8397,60.4945,60.5573,108266.0
2019-08-14 10:50:00,77.21,77.37,77.21,77.35,11263.0,60.573,60.6985,60.573,60.6828,11263.0
2019-08-14 10:55:00,77.34,77.44,77.11,77.11,22465.0,60.675,60.7534,60.4945,60.4945,22465.0
2019-08-14 11:00:00,77.1,77.18,76.91,76.92,59309.0,60.4867,60.5494,60.3376,60.3455,59309.0
2019-08-14 11:05:00,76.92,77.05,76.78,76.86,19986.0,60.3455,60.4474,60.2356,60.2984,19986.0
2019-08-14 11:10:00,76.86,76.86,76.61,76.64,20031.0,60.2984,60.2984,60.1023,60.1258,20031.0
2019-08-14 11:15:00,76.61,76.74,76.45,76.57,56225.0,60.1023,60.2042,59.9767,60.0709,56225.0
2019-08-14 11:20:00,76.6,76.84,76.56,76.82,13102.0,60.0944,60.2827,60.063,60.267,13102.0
2019-08-14 11:25:00,76.84,77.1,76.81,77.05,18412.0,60.2827,60.4867,60.2592,60.4474,18412.0
2019-08-14 11:30:00,77.03,77.18,76.93,77.1,27971.0,60.4318,60.5494,60.3533,60.4867,27971.0
2019-08-14 11:35:00,77.12,77.23,77.06,77.07,22207.0,60.5024,60.5887,60.4553,60.4631,22207.0
2019-08-14 11:40:00,77.09,77.11,76.86,76.88,21965.0,60.4788,60.4945,60.2984,60.3141,21965.0
2019-08-14 11:45:00,76.86,76.88,76.72,76.82,26041.0,60.2984,60.3141,60.1886,60.267,26041.0
2019-08-14 11:50:00,76.8,76.9,76.74,76.79,14099.0,60.2513,60.3298,60.2042,60.2435,14099.0
2019-08-14 11:55:00,76.79,76.79,76.54,76.6,19308.0,60.2435,60.2435,60.0473,60.0944,19308.0
2019-08-14 12:00:00,76.57,76.57,76.43,76.53,25213.0,60.0709,60.0709,59.961,60.0395,25213.0
2019-08-14 12:05:00,76.52,76.62,76.51,76.56,24950.0,60.0317,60.1101,60.0238,60.063,24950.0
2019-08-14 12:10:00,76.58,76.9,76.55,76.9,23792.0,60.0787,60.3298,60.0552,60.3298,23792.0
2019-08-14 12:15:00,76.89,76.89,76.65,76.71,14359.0,60.3219,60.3219,60.1336,60.1807,14359.0
2019-08-14 12:20:00,76.7,76.78,76.59,76.63,11491.0,60.1729,60.2356,60.0866,60.1179,11491.0
2019-08-14 12:25:00,76.64,76.71,76.56,76.68,13588.0,60.1258,60.1807,60.063,60.1572,13588.0
2019-08-14 12:30:00,76.67,76.84,76.67,76.8,12463.0,60.1493,60.2827,60.1493,60.2513,12463.0
2019-08-14 12:35:00,76.79,76.85,76.66,76.7,12970.0,60.2435,60.2905,60.1415,60.1729,12970.0
2019-08-14 12:40:00,76.73,76.75,76.68,76.7,10346.0,60.1964,60.2121,60.1572,60.1729,10346.0
2019-08-14 12:45:00,76.7,76.72,76.6,76.61,19711.0,60.1729,60.1886,60.0944,60.1023,19711.0
2019-08-14 12:50:00,76.61,76.71,76.53,76.53,39204.0,60.1023,60.1807,60.0395,60.0395,39204.0
2019-08-14 12:55:00,76.52,76.53,76.41,76.49,11521.0,60.0317,60.0395,59.9454,60.0081,11521.0
2019-08-14 13:00:00,76.47,76.65,76.39,76.57,20313.0,59.9924,60.1336,59.9297,60.0709,20313.0
2019-08-14 13:05:00,76.59,76.64,76.5,76.64,14329.0,60.0866,60.1258,60.016,60.1258,14329.0
2019-08-14 13:10:00,76.64,76.72,76.5,76.69,18893.0,60.1258,60.1886,60.016,60.165,18893.0
2019-08-14 13:15:00,76.72,76.72,76.52,76.54,22212.0,60.1886,60.1886,60.0317,60.0473,22212.0
2019-08-14 13:20:00,76.56,76.74,76.5,76.74,9449.0,60.063,60.2042,60.016,60.2042,9449.0
2019-08-14 13:25:00,76.75,77.07,76.73,76.95,22782.0,60.2121,60.4631,60.1964,60.369,22782.0
2019-08-14 13:30:00,76.93,77.01,76.84,76.91,11980.0,60.3533,60.4161,60.2827,60.3376,11980.0
2019-08-14 13:35:00,76.91,77.05,76.79,76.95,23226.0,60.3376,60.4474,60.2435,60.369,23226.0
2019-08-14 13:40:00,76.9,76.99,76.88,76.92,17472.0,60.3298,60.4004,60.3141,60.3455,17472.0
2019-08-14 13:45:00,76.91,76.94,76.77,76.8,8263.0,60.3376,60.3612,60.2278,60.2513,8263.0
2019-08-14 13:50:00,76.81,76.81,76.62,76.7,11039.0,60.2592,60.2592,60.1101,60.1729,11039.0
2019-08-14 13:55:00,76.67,76.68,76.57,76.61,8299.0,60.1493,60.1572,60.0709,60.1023,8299.0
2019-08-14 14:00:00,76.6,76.64,76.46,76.49,27621.0,60.0944,60.1258,59.9846,60.0081,27621.0
2019-08-14 14:05:00,76.45,76.5,76.34,76.48,15918.0,59.9767,60.016,59.8904,60.0003,15918.0
2019-08-14 14:10:00,76.48,76.62,76.42,76.54,11773.0,60.0003,60.1101,59.9532,60.0473,11773.0
2019-08-14 14:15:00,76.55,76.61,76.45,76.53,14380.0,60.0552,60.1023,59.9767,60.0395,14380.0
2019-08-14 14:20:00,76.53,76.54,76.41,76.45,8678.0,60.0395,60.0473,59.9454,59.9767,8678.0
2019-08-14 14:25:00,76.47,76.47,76.37,76.37,11100.0,59.9924,59.9924,59.914,59.914,11100.0
2019-08-14 14:30:00,76.38,76.43,76.3,76.32,14758.0,59.9218,59.961,59.8591,59.8747,14758.0
2019-08-14 14:35:00,76.33,76.37,76.26,76.27,24207.0,59.8826,59.914,59.8277,59.8355,24207.0
2019-08-14 14:40:00,76.28,76.29,76.16,76.27,25654.0,59.8434,59.8512,59.7492,59.8355,25654.0
2019-08-14 14:45:00,76.28,76.37,76.24,76.34,17139.0,59.8434,59.914,59.812,59.8904,17139.0
2019-08-14 14:50:00,76.33,76.46,76.31,76.43,15422.0,59.8826,59.9846,59.8669,59.961,15422.0
2019-08-14 14:55:00,76.43,76.46,76.37,76.39,24657.0,59.961,59.9846,59.914,59.9297,24657.0
2019-08-14 15:00:00,76.39,76.72,76.3,76.69,21381.0,59.9297,60.1886,59.8591,60.165,21381.0
2019-08-14 15:05:00,76.68,76.7,76.51,76.54,15695.0,60.1572,60.1729,60.0238,60.0473,15695.0
2019-08-14 15:10:00,76.55,76.63,76.48,76.48,21627.0,60.0552,60.1179,60.0003,60.0003,21627.0
2019-08-14 15:15:00,76.47,76.5,76.36,76.44,29388.0,59.9924,60.016,59.9061,59.9689,29388.0
2019-08-14 15:20:00,76.42,76.42,76.25,76.25,26878.0,59.9532,59.9532,59.8198,59.8198,26878.0
2019-08-14 15:25:00,76.25,76.73,76.25,76.45,32122.0,59.8198,60.1964,59.8198,59.9767,32122.0
2019-08-14 15:30:00,76.44,76.45,76.09,76.22,63248.0,59.9689,59.9767,59.6943,59.7963,63248.0
2019-08-14 15:35:00,76.23,76.38,76.22,76.28,53929.0,59.8041,59.9218,59.7963,59.8434,53929.0
2019-08-14 15:40:00,76.29,76.33,76.07,76.27,48064.0,59.8512,59.8826,59.6786,59.8355,48064.0
2019-08-14 15:45:00,76.27,76.3,76.05,76.06,34718.0,59.8355,59.8591,59.6629,59.6708,34718.0
2019-08-14 15:50:00,76.05,76.21,76.0,76.18,73970.0,59.6629,59.7884,59.6237,59.7649,73970.0
2019-08-14 15:55:00,76.16,76.16,75.97,76.0,122596.0,59.7492,59.7492,59.6002,59.6237,122596.0
2019-08-15 09:30:00,76.24,76.27,75.73,76.07,39741.0,59.812,59.8355,59.4119,59.6786,39741.0
2019-08-15 09:35:00,76.03,76.06,75.64,75.75,24443.0,59.6472,59.6708,59.3413,59.4276,24443.0
2019-08-15 09:40:00,75.71,75.78,75.52,75.62,27112.0,59.3962,59.4511,59.2471,59.3256,27112.0
2019-08-15 09:45:00,75.64,75.86,75.57,75.68,31047.0,59.3413,59.5139,59.2864,59.3727,31047.0
2019-08-15 09:50:00,75.68,75.92,75.52,75.92,13870.0,59.3727,59.5609,59.2471,59.5609,13870.0
2019-08-15 09:55:00,75.94,76.51,75.84,76.51,27962.0,59.5766,60.0238,59.4982,60.0238,27962.0
2019-08-15 10:00:00,76.47,76.47,76.18,76.24,15405.0,59.9924,59.9924,59.7649,59.812,15405.0
2019-08-15 10:05:00,76.22,76.23,76.07,76.17,32769.0,59.7963,59.8041,59.6786,59.7571,32769.0
2019-08-15 10:10:00,76.21,76.32,76.1,76.11,15604.0,59.7884,59.8747,59.7022,59.71,15604.0
2019-08-15 10:15:00,76.13,76.4,76.1,76.34,19901.0,59.7257,59.9375,59.7022,59.8904,19901.0
2019-08-15 10:20:00,76.32,76.66,76.24,76.49,18111.0,59.8747,60.1415,59.812,60.0081,18111.0
2019-08-15 10:25:00,76.52,76.56,76.26,76.26,18758.0,60.0317,60.063,59.8277,59.8277,18758.0
2019-08-15 10:30:00,76.2,76.34,76.12,76.34,11519.0,59.7806,59.8904,59.7178,59.8904,11519.0
2019-08-15 10:35:00,76.33,76.51,76.25,76.25,19598.0,59.8826,60.0238,59.8198,59.8198,19598.0
2019-08-15 10:40:00,76.19,76.2,76.04,76.13,26479.0,59.7728,59.7806,59.6551,59.7257,26479.0
2019-08-15 10:45:00,76.15,76.27,76.03,76.06,34423.0,59.7414,59.8355,59.6472,59.6708,34423.0
2019-08-15 10:50:00,76.07,76.16,76.01,76.14,32838.0,59.6786,59.7492,59.6315,59.7335,32838.0
2019-08-15 10:55:00,76.15,76.22,76.06,76.15,19358.0,59.7414,59.7963,59.6708,59.7414,19358.0
2019-08-15 11:00:00,76.1,76.18,76.06,76.16,46283.0,59.7022,59.7649,59.6708,59.7492,46283.0
2019-08-15 11:05:00,76.14,76.2,76.01,76.06,23515.0,59.7335,59.7806,59.6315,59.6708,23515.0
2019-08-15 11:10:00,76.08,76.08,75.75,75.75,27481.0,59.6865,59.6865,59.4276,59.4276,27481.0
2019-08-15 11:15:00,75.79,75.85,75.66,75.81,17961.0,59.459,59.506,59.357,59.4746,17961.0
2019-08-15 11:20:00,75.81,75.93,75.6,75.92,26650.0,59.4746,59.5688,59.3099,59.5609,26650.0
2019-08-15 11:25:00,75.92,75.97,75.84,75.95,21358.0,59.5609,59.6002,59.4982,59.5845,21358.0
2019-08-15 11:30:00,75.97,76.01,75.83,75.83,23087.0,59.6002,59.6315,59.4903,59.4903,23087.0
2019-08-15 11:35:00,75.85,76.01,75.78,76.01,25613.0,59.506,59.6315,59.4511,59.6315,25613.0
2019-08-15 11:40:00,76.03,76.03,75.82,75.92,12580.0,59.6472,59.6472,59.4825,59.5609,12580.0
2019-08-15 11:45:00,75.94,76.07,75.91,75.95,15626.0,59.5766,59.6786,59.5531,59.5845,15626.0
2019-08-15 11:50:00,76.0,76.08,75.91,75.91,7674.0,59.6237,59.6865,59.5531,59.5531,7674.0
2019-08-15 11:55:00,75.91,76.07,75.9,76.0,8620.0,59.5531,59.6786,59.5452,59.6237,8620.0
2019-08-15 12:00:00,75.99,76.14,75.97,76.14,14114.0,59.6159,59.7335,59.6002,59.7335,14114.0
2019-08-15 12:05:00,76.14,76.28,76.13,76.26,14765.0,59.7335,59.8434,59.7257,59.8277,14765.0
2019-08-15 12:10:00,76.24,76.26,76.07,76.08,26682.0,59.812,59.8277,59.6786,59.6865,26682.0
2019-08-15 12:15:00,76.09,76.11,75.91,75.99,13650.0,59.6943,59.71,59.5531,59.6159,13650.0
2019-08-15 12:20:00,75.97,75.99,75.84,75.92,11611.0,59.6002,59.6159,59.4982,59.5609,11611.0
2019-08-15 12:25:00,75.93,75.98,75.87,75.89,10583.0,59.5688,59.608,59.5217,59.5374,10583.0
2019-08-15 12:30:00,75.89,76.03,75.88,75.97,12556.0,59.5374,59.6472,59.5296,59.6002,12556.0
2019-08-15 12:35:00,75.97,76.08,75.87,75.91,9557.0,59.6002,59.6865,59.5217,59.5531,9557.0
2019-08-15 12:40:00,75.94,75.94,75.82,75.84,10675.0,59.5766,59.5766,59.4825,59.4982,10675.0
2019-08-15 12:45:00,75.82,75.96,75.81,75.85,7680.0,59.4825,59.5923,59.4746,59.506,7680.0
2019-08-15 12:50:00,75.85,75.91,75.75,75.8,12752.0,59.506,59.5531,59.4276,59.4668,12752.0
2019-08-15 12:55:00,75.76,75.83,75.73,75.76,20421.0,59.4354,59.4903,59.4119,59.4354,20421.0
2019-08-15 13:00:00,75.76,75.91,75.75,75.86,11026.0,59.4354,59.5531,59.4276,59.5139,11026.0
2019-08-15 13:05:00,75.88,75.88,75.78,75.82,10115.0,59.5296,59.5296,59.4511,59.4825,10115.0
2019-08-15 13:10:00,75.82,75.83,75.71,75.72,9710.0,59.4825,59.4903,59.3962,59.404,9710.0
2019-08-15 13:15:00,75.73,75.89,75.7,75.86,12561.0,59.4119,59.5374,59.3883,59.5139,12561.0
2019-08-15 13:20:00,75.87,75.94,75.87,75.93,26477.0,59.5217,59.5766,59.5217,59.5688,26477.0
2019-08-15 13:25:00,75.93,76.01,75.91,75.98,20609.0,59.5688,59.6315,59.5531,59.608,20609.0
2019-08-15 13:30:00,75.96,76.05,75.96,76.03,6533.0,59.5923,59.6629,59.5923,59.6472,6533.0
2019-08-15 13:35:00,75.98,75.99,75.78,75.86,22096.0,59.608,59.6159,59.4511,59.5139,22096.0
2019-08-15 13:40:00,75.87,75.93,75.83,75.87,18117.0,59.5217,59.5688,59.4903,59.5217,18117.0
2019-08-15 13:45:00,75.87,75.88,75.7,75.79,20556.0,59.5217,59.5296,59.3883,59.459,20556.0
2019-08-15 13:50:00,75.8,75.82,75.59,75.72,33565.0,59.4668,59.4825,59.302,59.404,33565.0
2019-08-15 13:55:00,75.69,75.84,75.65,75.75,23746.0,59.3805,59.4982,59.3491,59.4276,23746.0
2019-08-15 14:00:00,75.75,75.9,75.65,75.75,21651.0,59.4276,59.5452,59.3491,59.4276,21651.0
2019-08-15 14:05:00,75.74,75.88,75.74,75.78,17599.0,59.4197,59.5296,59.4197,59.4511,17599.0
2019-08-15 14:10:00,75.8,76.08,75.8,76.01,30111.0,59.4668,59.6865,59.4668,59.6315,30111.0
2019-08-15 14:15:00,76.0,76.05,75.93,75.95,10049.0,59.6237,59.6629,59.5688,59.5845,10049.0
2019-08-15 14:20:00,75.97,76.16,75.96,76.07,15664.0,59.6002,59.7492,59.5923,59.6786,15664.0
2019-08-15 14:25:00,76.07,76.15,76.04,76.04,9338.0,59.6786,59.7414,59.6551,59.6551,9338.0
2019-08-15 14:30:00,76.04,76.11,75.96,76.07,16365.0,59.6551,59.71,59.5923,59.6786,16365.0
2019-08-15 14:35:00,76.08,76.13,75.99,76.04,12016.0,59.6865,59.7257,59.6159,59.6551,12016.0
2019-08-15 14:40:00,76.04,76.24,76.03,76.22,14435.0,59.6551,59.812,59.6472,59.7963,14435.0
2019-08-15 14:45:00,76.18,76.3,76.18,76.27,12346.0,59.7649,59.8591,59.7649,59.8355,12346.0
2019-08-15 14:50:00,76.27,76.32,76.16,76.26,19851.0,59.8355,59.8747,59.7492,59.8277,19851.0
2019-08-15 14:55:00,76.28,76.34,76.16,76.29,7931.0,59.8434,59.8904,59.7492,59.8512,7931.0
2019-08-15 15:00:00,76.32,76.59,76.32,76.55,20239.0,59.8747,60.0866,59.8747,60.0552,20239.0
2019-08-15 15:05:00,76.57,76.62,76.37,76.46,20409.0,60.0709,60.1101,59.914,59.9846,20409.0
2019-08-15 15:10:00,76.45,76.47,76.35,76.47,24424.0,59.9767,59.9924,59.8983,59.9924,24424.0
2019-08-15 15:15:00,76.47,76.47,76.3,76.34,16021.0,59.9924,59.9924,59.8591,59.8904,16021.0
2019-08-15 15:20:00,76.33,76.59,76.33,76.59,33742.0,59.8826,60.0866,59.8826,60.0866,33742.0
2019-08-15 15:25:00,76.6,76.64,76.51,76.55,30348.0,60.0944,60.1258,60.0238,60.0552,30348.0
2019-08-15 15:30:00,76.55,76.67,76.53,76.64,22929.0,60.0552,60.1493,60.0395,60.1258,22929.0
2019-08-15 15:35:00,76.64,76.67,76.55,76.64,29227.0,60.1258,60.1493,60.0552,60.1258,29227.0
2019-08-15 15:40:00,76.64,76.89,76.64,76.89,38801.0,60.1258,60.3219,60.1258,60.3219,38801.0
2019-08-15 15:45:00,76.9,76.98,76.84,76.95,60009.0,60.3298,60.3925,60.2827,60.369,60009.0
2019-08-15 15:50:00,76.93,77.01,76.87,77.01,94683.0,60.3533,60.4161,60.3062,60.4161,94683.0
2019-08-15 15:55:00,77.01,77.05,76.68,76.73,117700.0,60.4161,60.4474,60.1572,60.1964,117700.0
2019-08-16 09:30:00,77.54,77.97,77.19,77.97,129536.0,60.8319,61.1692,60.5573,61.1692,129536.0
2019-08-16 09:35:00,77.97,78.11,77.65,78.03,29268.0,61.1692,61.279,60.9182,61.2163,29268.0
2019-08-16 09:40:00,78.02,78.26,77.7,77.76,25888.0,61.2084,61.3967,60.9574,61.0045,25888.0
2019-08-16 09:45:00,77.76,77.94,77.5,77.93,25035.0,61.0045,61.1457,60.8005,61.1378,25035.0
2019-08-16 09:50:00,77.99,78.36,77.94,78.19,37629.0,61.1849,61.4752,61.1457,61.3418,37629.0
2019-08-16 09:55:00,78.19,78.42,78.09,78.24,34557.0,61.3418,61.5222,61.2634,61.381,34557.0
2019-08-16 10:00:00,78.21,78.25,77.76,77.9,41900.0,61.3575,61.3889,61.0045,61.1143,41900.0
2019-08-16 10:05:00,77.91,77.91,77.6,77.63,26009.0,61.1221,61.1221,60.8789,60.9025,26009.0
2019-08-16 10:10:00,77.66,77.85,77.53,77.77,26261.0,60.926,61.0751,60.824,61.0123,26261.0
2019-08-16 10:15:00,77.79,77.82,77.66,77.69,19472.0,61.028,61.0515,60.926,60.9495,19472.0
2019-08-16 10:20:00,77.68,78.17,77.65,78.12,24830.0,60.9417,61.3261,60.9182,61.2869,24830.0
2019-08-16 10:25:00,78.13,78.18,77.65,77.66,25300.0,61.2947,61.334,60.9182,60.926,25300.0
2019-08-16 10:30:00,77.65,77.94,77.63,77.68,21933.0,60.9182,61.1457,60.9025,60.9417,21933.0
2019-08-16 10:35:00,77.69,77.78,77.61,77.73,35887.0,60.9495,61.0202,60.8868,60.9809,35887.0
2019-08-16 10:40:00,77.71,77.92,77.69,77.92,16079.0,60.9652,61.13,60.9495,61.13,16079.0
2019-08-16 10:45:00,77.94,78.07,77.82,77.96,21708.0,61.1457,61.2477,61.0515,61.1614,21708.0
2019-08-16 10:50:00,77.99,78.06,77.9,78.0,15929.0,61.1849,61.2398,61.1143,61.1927,15929.0
2019-08-16 10:55:00,78.0,78.09,77.91,77.91,16929.0,61.1927,61.2634,61.1221,61.1221,16929.0
2019-08-16 11:00:00,77.89,77.95,77.86,77.87,11737.0,61.1064,61.1535,61.0829,61.0908,11737.0
2019-08-16 11:05:00,77.88,77.89,77.69,77.79,12006.0,61.0986,61.1064,60.9495,61.028,12006.0
2019-08-16 11:10:00,77.79,77.88,77.72,77.78,17510.0,61.028,61.0986,60.9731,61.0202,17510.0
2019-08-16 11:15:00,77.78,77.85,77.54,77.59,17615.0,61.0202,61.0751,60.8319,60.8711,17615.0
2019-08-16 11:20:00,77.63,77.71,77.51,77.59,13797.0,60.9025,60.9652,60.8083,60.8711,13797.0
2019-08-16 11:25:00,77.62,77.7,77.55,77.68,11711.0,60.8946,60.9574,60.8397,60.9417,11711.0
2019-08-16 11:30:00,77.65,77.9,77.65,77.88,22505.0,60.9182,61.1143,60.9182,61.0986,22505.0
2019-08-16 11:35:00,77.87,77.92,77.73,77.78,15012.0,61.0908,61.13,60.9809,61.0202,15012.0
2019-08-16 11:40:00,77.75,77.82,77.73,77.8,13643.0,60.9966,61.0515,60.9809,61.0358,13643.0
2019-08-16 11:45:00,77.78,77.84,77.68,77.72,11318.0,61.0202,61.0672,60.9417,60.9731,11318.0
2019-08-16 11:50:00,77.74,77.87,77.72,77.85,9432.0,60.9888,61.0908,60.9731,61.0751,9432.0
2019-08-16 11:55:00,77.84,77.9,77.8,77.8,17698.0,61.0672,61.1143,61.0358,61.0358,17698.0
2019-08-16 12:00:00,77.77,77.77,77.58,77.58,10404.0,61.0123,61.0123,60.8632,60.8632,10404.0
2019-08-16 12:05:00,77.54,77.76,77.54,77.72,14219.0,60.8319,61.0045,60.8319,60.9731,14219.0
2019-08-16 12:10:00,77.74,77.88,77.72,77.84,18507.0,60.9888,61.0986,60.9731,61.0672,18507.0
2019-08-16 12:15:00,77.84,77.88,77.65,77.66,10937.0,61.0672,61.0986,60.9182,60.926,10937.0
2019-08-16 12:20:00,77.63,77.76,77.61,77.67,15264.0,60.9025,61.0045,60.8868,60.9339,15264.0
2019-08-16 12:25:00,77.65,77.75,77.54,77.61,26080.0,60.9182,60.9966,60.8319,60.8868,26080.0
2019-08-16 12:30:00,77.6,77.67,77.55,77.62,14030.0,60.8789,60.9339,60.8397,60.8946,14030.0
2019-08-16 12:35:00,77.58,77.67,77.53,77.62,11916.0,60.8632,60.9339,60.824,60.8946,11916.0
2019-08-16 12:40:00,77.63,77.81,77.55,77.81,14650.0,60.9025,61.0437,60.8397,61.0437,14650.0
2019-08-16 12:45:00,77.81,77.83,77.67,77.68,11869.0,61.0437,61.0594,60.9339,60.9417,11869.0
2019-08-16 12:50:00,77.69,77.71,77.59,77.66,10020.0,60.9495,60.9652,60.8711,60.926,10020.0
2019-08-16 12:55:00,77.7,77.74,77.64,77.68,12563.0,60.9574,60.9888,60.9103,60.9417,12563.0
2019-08-16 13:00:00,77.7,77.73,77.64,77.69,9197.0,60.9574,60.9809,60.9103,60.9495,9197.0
2019-08-16 13:05:00,77.68,77.84,77.67,77.84,8588.0,60.9417,61.0672,60.9339,61.0672,8588.0
2019-08-16 13:10:00,77.83,77.86,77.73,77.83,15139.0,61.0594,61.0829,60.9809,61.0594,15139.0
2019-08-16 13:15:00,77.84,78.02,77.83,77.97,13711.0,61.0672,61.2084,61.0594,61.1692,13711.0
2019-08-16 13:20:00,77.97,77.98,77.89,77.96,10600.0,61.1692,61.1771,61.1064,61.1614,10600.0
2019-08-16 13:25:00,77.97,77.98,77.87,77.92,12470.0,61.1692,61.1771,61.0908,61.13,12470.0
2019-08-16 13:30:00,77.94,78.03,77.93,77.99,14271.0,61.1457,61.2163,61.1378,61.1849,14271.0
2019-08-16 13:35:00,78.01,78.04,77.95,78.03,32989.0,61.2006,61.2241,61.1535,61.2163,32989.0
2019-08-16 13:40:00,78.03,78.17,78.02,78.15,29616.0,61.2163,61.3261,61.2084,61.3104,29616.0
2019-08-16 13:45:00,78.14,78.16,78.09,78.16,15075.0,61.3026,61.3183,61.2634,61.3183,15075.0
2019-08-16 13:50:00,78.16,78.16,78.06,78.1,9479.0,61.3183,61.3183,61.2398,61.2712,9479.0
2019-08-16 13:55:00,78.1,78.18,78.08,78.15,9871.0,61.2712,61.334,61.2555,61.3104,9871.0
2019-08-16 14:00:00,78.15,78.16,78.08,78.1,9722.0,61.3104,61.3183,61.2555,61.2712,9722.0
2019-08-16 14:05:00,78.11,78.12,78.06,78.09,11235.0,61.279,61.2869,61.2398,61.2634,11235.0
2019-08-16 14:10:00,78.13,78.2,78.06,78.18,14378.0,61.2947,61.3496,61.2398,61.334,14378.0
2019-08-16 14:15:00,78.2,78.23,78.15,78.2,17479.0,61.3496,61.3732,61.3104,61.3496,17479.0
2019-08-16 14:20:00,78.21,78.24,78.15,78.18,13838.0,61.3575,61.381,61.3104,61.334,13838.0
2019-08-16 14:25:00,78.18,78.18,78.08,78.11,16779.0,61.334,61.334,61.2555,61.279,16779.0
2019-08-16 14:30:00,78.09,78.13,78.06,78.11,13312.0,61.2634,61.2947,61.2398,61.279,13312.0
2019-08-16 14:35:00,78.09,78.17,78.03,78.04,16044.0,61.2634,61.3261,61.2163,61.2241,16044.0
2019-08-16 14:40:00,78.03,78.05,77.89,77.96,62669.0,61.2163,61.232,61.1064,61.1614,62669.0
2019-08-16 14:45:00,77.99,78.14,77.97,78.01,13634.0,61.1849,61.3026,61.1692,61.2006,13634.0
2019-08-16 14:50:00,78.01,78.1,77.96,78.08,13713.0,61.2006,61.2712,61.1614,61.2555,13713.0
2019-08-16 14:55:00,78.09,78.12,78.04,78.07,22685.0,61.2634,61.2869,61.2241,61.2477,22685.0
2019-08-16 15:00:00,78.05,78.09,77.94,77.97,18094.0,61.232,61.2634,61.1457,61.1692,18094.0
2019-08-16 15:05:00,77.99,78.07,77.97,78.01,19829.0,61.1849,61.2477,61.1692,61.2006,19829.0
2019-08-16 15:10:00,77.99,78.17,77.97,78.17,25362.0,61.1849,61.3261,61.1692,61.3261,25362.0
2019-08-16 15:15:00,78.16,78.18,78.11,78.15,18911.0,61.3183,61.334,61.279,61.3104,18911.0
2019-08-16 15:20:00,78.17,78.2,78.01,78.06,25631.0,61.3261,61.3496,61.2006,61.2398,25631.0
2019-08-16 15:25:00,78.06,78.15,78.03,78.08,22219.0,61.2398,61.3104,61.2163,61.2555,22219.0
2019-08-16 15:30:00,78.06,78.1,78.0,78.03,18748.0,61.2398,61.2712,61.1927,61.2163,18748.0
2019-08-16 15:35:00,78.04,78.06,77.98,78.01,24977.0,61.2241,61.2398,61.1771,61.2006,24977.0
2019-08-16 15:40:00,78.0,78.14,77.99,78.14,27686.0,61.1927,61.3026,61.1849,61.3026,27686.0
2019-08-16 15:45:00,78.13,78.16,78.05,78.09,32809.0,61.2947,61.3183,61.232,61.2634,32809.0
2019-08-16 15:50:00,78.11,78.29,78.05,78.28,66609.0,61.279,61.4203,61.232,61.4124,66609.0
2019-08-16 15:55:00,78.28,78.31,78.09,78.12,134121.0,61.4124,61.4359,61.2634,61.2869,134121.0
2019-08-19 09:30:00,79.2,79.74,79.08,79.6,73354.0,62.1342,62.5578,62.04,62.448,73354.0
2019-08-19 09:35:00,79.65,79.97,79.59,79.89,32875.0,62.4872,62.7383,62.4401,62.6755,32875.0
2019-08-19 09:40:00,79.87,80.15,79.79,79.79,33650.0,62.6598,62.8795,62.597,62.597,33650.0
2019-08-19 09:45:00,79.87,80.27,79.78,80.18,19508.0,62.6598,62.9736,62.5892,62.903,19508.0
2019-08-19 09:50:00,80.19,80.2,80.01,80.01,28996.0,62.9108,62.9187,62.7696,62.7696,28996.0
2019-08-19 09:55:00,80.0,80.03,79.56,79.62,21503.0,62.7618,62.7853,62.4166,62.4637,21503.0
2019-08-19 10:00:00,79.56,79.73,79.53,79.7,20352.0,62.4166,62.55,62.3931,62.5264,20352.0
2019-08-19 10:05:00,79.68,79.72,79.41,79.43,19585.0,62.5107,62.5421,62.2989,62.3146,19585.0
2019-08-19 10:10:00,79.42,79.43,79.08,79.22,35029.0,62.3068,62.3146,62.04,62.1499,35029.0
2019-08-19 10:15:00,79.18,79.39,79.13,79.33,25015.0,62.1185,62.2832,62.0793,62.2362,25015.0
2019-08-19 10:20:00,79.32,79.42,79.19,79.4,21801.0,62.2283,62.3068,62.1263,62.2911,21801.0
2019-08-19 10:25:00,79.39,79.48,79.29,79.4,15717.0,62.2832,62.3538,62.2048,62.2911,15717.0
2019-08-19 10:30:00,79.41,79.78,79.4,79.78,19992.0,62.2989,62.5892,62.2911,62.5892,19992.0
2019-08-19 10:35:00,79.78,80.2,79.77,80.2,19665.0,62.5892,62.9187,62.5813,62.9187,19665.0
2019-08-19 10:40:00,80.18,80.44,80.16,80.23,56269.0,62.903,63.107,62.8873,62.9422,56269.0
2019-08-19 10:45:00,80.23,80.37,80.21,80.35,25798.0,62.9422,63.0521,62.9265,63.0364,25798.0
2019-08-19 10:50:00,80.37,80.37,80.06,80.08,18454.0,63.0521,63.0521,62.8089,62.8246,18454.0
2019-08-19 10:55:00,80.06,80.18,80.04,80.09,12960.0,62.8089,62.903,62.7932,62.8324,12960.0
2019-08-19 11:00:00,80.08,80.16,79.99,80.1,15908.0,62.8246,62.8873,62.7539,62.8402,15908.0
2019-08-19 11:05:00,80.09,80.13,79.89,79.92,7382.0,62.8324,62.8638,62.6755,62.699,7382.0
2019-08-19 11:10:00,79.93,80.05,79.92,79.98,7907.0,62.7069,62.801,62.699,62.7461,7907.0
2019-08-19 11:15:00,79.98,80.1,79.93,80.07,12541.0,62.7461,62.8402,62.7069,62.8167,12541.0
2019-08-19 11:20:00,80.09,80.21,80.05,80.1,12390.0,62.8324,62.9265,62.801,62.8402,12390.0
2019-08-19 11:25:00,80.1,80.11,80.01,80.11,9326.0,62.8402,62.8481,62.7696,62.8481,9326.0
2019-08-19 11:30:00,80.1,80.22,80.02,80.22,9426.0,62.8402,62.9344,62.7775,62.9344,9426.0
2019-08-19 11:35:00,80.2,80.37,80.17,80.29,40889.0,62.9187,63.0521,62.8952,62.9893,40889.0
2019-08-19 11:40:00,80.26,80.26,80.02,80.03,8116.0,62.9658,62.9658,62.7775,62.7853,8116.0
2019-08-19 11:45:00,80.02,80.02,79.86,79.98,12722.0,62.7775,62.7775,62.652,62.7461,12722.0
2019-08-19 11:50:00,79.98,80.15,79.97,80.15,8881.0,62.7461,62.8795,62.7383,62.8795,8881.0
2019-08-19 11:55:00,80.19,80.2,80.11,80.13,7368.0,62.9108,62.9187,62.8481,62.8638,7368.0
2019-08-19 12:00:00,80.11,80.22,80.1,80.18,12000.0,62.8481,62.9344,62.8402,62.903,12000.0
2019-08-19 12:05:00,80.14,80.16,80.12,80.13,8155.0,62.8716,62.8873,62.8559,62.8638,8155.0
2019-08-19 12:10:00,80.14,80.14,80.04,80.1,13582.0,62.8716,62.8716,62.7932,62.8402,13582.0
2019-08-19 12:15:00,80.1,80.1,80.0,80.06,10857.0,62.8402,62.8402,62.7618,62.8089,10857.0
2019-08-19 12:20:00,80.06,80.14,80.06,80.09,7810.0,62.8089,62.8716,62.8089,62.8324,7810.0
2019-08-19 12:25:00,80.1,80.17,80.07,80.15,24514.0,62.8402,62.8952,62.8167,62.8795,24514.0
2019-08-19 12:30:00,80.15,80.19,80.06,80.1,52557.0,62.8795,62.9108,62.8089,62.8402,52557.0
2019-08-19 12:35:00,80.1,80.1,80.0,80.02,13683.0,62.8402,62.8402,62.7618,62.7775,13683.0
2019-08-19 12:40:00,80.02,80.11,80.02,80.09,5220.0,62.7775,62.8481,62.7775,62.8324,5220.0
2019-08-19 12:45:00,80.1,80.18,80.08,80.18,40572.0,62.8402,62.903,62.8246,62.903,40572.0
2019-08-19 12:50:00,80.2,80.24,80.14,80.24,7493.0,62.9187,62.9501,62.8716,62.9501,7493.0
2019-08-19 12:55:00,80.24,80.32,80.15,80.16,14120.0,62.9501,63.0128,62.8795,62.8873,14120.0
2019-08-19 13:00:00,80.14,80.31,80.14,80.31,13271.0,62.8716,63.005,62.8716,63.005,13271.0
2019-08-19 13:05:00,80.32,80.35,80.23,80.3,11028.0,63.0128,63.0364,62.9422,62.9971,11028.0
2019-08-19 13:10:00,80.29,80.3,80.2,80.26,12778.0,62.9893,62.9971,62.9187,62.9658,12778.0
2019-08-19 13:15:00,80.27,80.28,80.14,80.16,15140.0,62.9736,62.9815,62.8716,62.8873,15140.0
2019-08-19 13:20:00,80.16,80.26,80.16,80.23,11628.0,62.8873,62.9658,62.8873,62.9422,11628.0
2019-08-19 13:25:00,80.24,80.25,80.21,80.22,5519.0,62.9501,62.9579,62.9265,62.9344,5519.0
2019-08-19 13:30:00,80.24,80.24,80.1,80.1,11321.0,62.9501,62.9501,62.8402,62.8402,11321.0
2019-08-19 13:35:00,80.1,80.13,80.07,80.1,10197.0,62.8402,62.8638,62.8167,62.8402,10197.0
2019-08-19 13:40:00,80.12,80.16,80.07,80.11,15398.0,62.8559,62.8873,62.8167,62.8481,15398.0
2019-08-19 13:45:00,80.11,80.21,80.09,80.21,5961.0,62.8481,62.9265,62.8324,62.9265,5961.0
2019-08-19 13:50:00,80.2,80.29,80.18,80.28,10773.0,62.9187,62.9893,62.903,62.9815,10773.0
2019-08-19 13:55:00,80.29,80.33,80.26,80.3,20800.0,62.9893,63.0207,62.9658,62.9971,20800.0
2019-08-19 14:00:00,80.31,80.32,80.24,80.26,17551.0,63.005,63.0128,62.9501,62.9658,17551.0
2019-08-19 14:05:00,80.25,80.27,80.17,80.22,14172.0,62.9579,62.9736,62.8952,62.9344,14172.0
2019-08-19 14:10:00,80.23,80.23,80.03,80.04,14818.0,62.9422,62.9422,62.7853,62.7932,14818.0
2019-08-19 14:15:00,80.01,80.23,80.01,80.21,11155.0,62.7696,62.9422,62.7696,62.9265,11155.0
2019-08-19 14:20:00,80.21,80.22,80.11,80.12,42479.0,62.9265,62.9344,62.8481,62.8559,42479.0
2019-08-19 14:25:00,80.11,80.11,79.97,80.04,14947.0,62.8481,62.8481,62.7383,62.7932,14947.0
2019-08-19 14:30:00,80.03,80.06,79.99,80.03,15844.0,62.7853,62.8089,62.7539,62.7853,15844.0
2019-08-19 14:35:00,80.03,80.07,79.92,79.93,11187.0,62.7853,62.8167,62.699,62.7069,11187.0
2019-08-19 14:40:00,79.94,80.01,79.88,80.01,12834.0,62.7147,62.7696,62.6676,62.7696,12834.0
2019-08-19 14:45:00,80.02,80.03,79.87,79.92,20459.0,62.7775,62.7853,62.6598,62.699,20459.0
2019-08-19 14:50:00,79.93,80.03,79.92,79.99,10107.0,62.7069,62.7853,62.699,62.7539,10107.0
2019-08-19 14:55:00,80.01,80.01,79.87,79.89,18789.0,62.7696,62.7696,62.6598,62.6755,18789.0
2019-08-19 15:00:00,79.88,79.92,79.81,79.86,13331.0,62.6676,62.699,62.6127,62.652,13331.0
2019-08-19 15:05:00,79.87,79.91,79.81,79.84,16211.0,62.6598,62.6912,62.6127,62.6363,16211.0
2019-08-19 15:10:00,79.83,80.01,79.81,79.99,20719.0,62.6284,62.7696,62.6127,62.7539,20719.0
2019-08-19 15:15:00,80.0,80.04,79.93,79.95,24523.0,62.7618,62.7932,62.7069,62.7226,24523.0
2019-08-19 15:20:00,79.93,79.98,79.84,79.98,27699.0,62.7069,62.7461,62.6363,62.7461,27699.0
2019-08-19 15:25:00,79.98,80.04,79.98,80.03,23194.0,62.7461,62.7932,62.7461,62.7853,23194.0
2019-08-19 15:30:00,80.03,80.17,80.0,80.16,60316.0,62.7853,62.8952,62.7618,62.8873,60316.0
2019-08-19 15:35:00,80.16,80.26,80.13,80.19,54355.0,62.8873,62.9658,62.8638,62.9108,54355.0
2019-08-19 15:40:00,80.17,80.18,79.96,80.01,37404.0,62.8952,62.903,62.7304,62.7696,37404.0
2019-08-19 15:45:00,80.01,80.01,79.85,79.91,39377.0,62.7696,62.7696,62.6441,62.6912,39377.0
2019-08-19 15:50:00,79.92,80.0,79.86,79.86,69135.0,62.699,62.7618,62.652,62.652,69135.0
2019-08-19 15:55:00,79.87,79.89,79.64,79.69,174567.0,62.6598,62.6755,62.4794,62.5186,174567.0
2019-08-20 09:30:00,79.64,79.64,78.52,78.59,64408.0,62.4794,62.4794,61.6007,61.6556,64408.0
2019-08-20 09:35:00,78.67,78.82,78.51,78.55,29871.0,61.7184,61.8361,61.5929,61.6242,29871.0
2019-08-20 09:40:00,78.51,78.54,78.28,78.44,30695.0,61.5929,61.6164,61.4124,61.5379,30695.0
2019-08-20 09:45:00,78.47,78.9,78.31,78.58,23607.0,61.5615,61.8988,61.4359,61.6478,23607.0
2019-08-20 09:50:00,78.62,78.97,78.55,78.97,23499.0,61.6791,61.9537,61.6242,61.9537,23499.0
2019-08-20 09:55:00,78.97,79.33,78.94,79.13,20531.0,61.9537,62.2362,61.9302,62.0793,20531.0
2019-08-20 10:00:00,79.06,79.16,78.92,79.04,30346.0,62.0243,62.1028,61.9145,62.0086,30346.0
2019-08-20 10:05:00,79.03,79.18,79.03,79.15,15829.0,62.0008,62.1185,62.0008,62.0949,15829.0
2019-08-20 10:10:00,79.18,79.33,79.17,79.19,20863.0,62.1185,62.2362,62.1106,62.1263,20863.0
2019-08-20 10:15:00,79.21,79.25,78.91,78.97,20371.0,62.142,62.1734,61.9067,61.9537,20371.0
2019-08-20 10:20:00,78.97,78.97,78.64,78.83,38910.0,61.9537,61.9537,61.6948,61.8439,38910.0
2019-08-20 10:25:00,78.83,79.04,78.83,78.85,13084.0,61.8439,62.0086,61.8439,61.8596,13084.0
2019-08-20 10:30:00,78.87,78.92,78.69,78.69,9435.0,61.8753,61.9145,61.7341,61.7341,9435.0
2019-08-20 10:35:00,78.71,78.97,78.69,78.8,6505.0,61.7498,61.9537,61.7341,61.8204,6505.0
2019-08-20 10:40:00,78.78,78.83,78.7,78.8,13215.0,61.8047,61.8439,61.7419,61.8204,13215.0
2019-08-20 10:45:00,78.79,78.8,78.66,78.74,14317.0,61.8125,61.8204,61.7105,61.7733,14317.0
2019-08-20 10:50:00,78.74,78.95,78.68,78.88,12004.0,61.7733,61.938,61.7262,61.8831,12004.0
2019-08-20 10:55:00,78.91,79.11,78.88,79.09,10551.0,61.9067,62.0636,61.8831,62.0479,10551.0
2019-08-20 11:00:00,79.07,79.16,78.99,79.0,14828.0,62.0322,62.1028,61.9694,61.9773,14828.0
2019-08-20 11:05:00,79.0,79.0,78.7,78.8,36719.0,61.9773,61.9773,61.7419,61.8204,36719.0
2019-08-20 11:10:00,78.8,78.94,78.58,78.59,52044.0,61.8204,61.9302,61.6478,61.6556,52044.0
2019-08-20 11:15:00,78.59,78.67,78.53,78.53,25481.0,61.6556,61.7184,61.6085,61.6085,25481.0
2019-08-20 11:20:00,78.55,78.65,78.5,78.62,29841.0,61.6242,61.7027,61.585,61.6791,29841.0
2019-08-20 11:25:00,78.65,78.66,78.56,78.58,12538.0,61.7027,61.7105,61.6321,61.6478,12538.0
2019-08-20 11:30:00,78.59,78.59,78.47,78.53,11887.0,61.6556,61.6556,61.5615,61.6085,11887.0
2019-08-20 11:35:00,78.6,78.6,78.46,78.56,6914.0,61.6635,61.6635,61.5536,61.6321,6914.0
2019-08-20 11:40:00,78.53,78.55,78.29,78.33,19777.0,61.6085,61.6242,61.4203,61.4516,19777.0
2019-08-20 11:45:00,78.33,78.41,78.33,78.39,7369.0,61.4516,61.5144,61.4516,61.4987,7369.0
2019-08-20 11:50:00,78.4,78.48,78.34,78.36,15559.0,61.5066,61.5693,61.4595,61.4752,15559.0
2019-08-20 11:55:00,78.36,78.42,78.33,78.34,5477.0,61.4752,61.5222,61.4516,61.4595,5477.0
2019-08-20 12:00:00,78.35,78.43,78.35,78.39,10970.0,61.4673,61.5301,61.4673,61.4987,10970.0
2019-08-20 12:05:00,78.39,78.48,78.34,78.43,16457.0,61.4987,61.5693,61.4595,61.5301,16457.0
2019-08-20 12:10:00,78.43,78.48,78.42,78.44,5442.0,61.5301,61.5693,61.5222,61.5379,5442.0
2019-08-20 12:15:00,78.43,78.43,78.38,78.39,9242.0,61.5301,61.5301,61.4909,61.4987,9242.0
2019-08-20 12:20:00,78.42,78.65,78.4,78.64,11101.0,61.5222,61.7027,61.5066,61.6948,11101.0
2019-08-20 12:25:00,78.66,78.76,78.66,78.76,9008.0,61.7105,61.789,61.7105,61.789,9008.0
2019-08-20 12:30:00,78.76,78.78,78.62,78.63,24602.0,61.789,61.8047,61.6791,61.687,24602.0
2019-08-20 12:35:00,78.62,78.66,78.56,78.6,10082.0,61.6791,61.7105,61.6321,61.6635,10082.0
2019-08-20 12:40:00,78.58,78.68,78.57,78.63,5970.0,61.6478,61.7262,61.6399,61.687,5970.0
2019-08-20 12:45:00,78.63,78.7,78.58,78.65,6853.0,61.687,61.7419,61.6478,61.7027,6853.0
2019-08-20 12:50:00,78.63,78.69,78.59,78.59,3325.0,61.687,61.7341,61.6556,61.6556,3325.0
2019-08-20 12:55:00,78.62,78.64,78.55,78.59,7827.0,61.6791,61.6948,61.6242,61.6556,7827.0
2019-08-20 13:00:00,78.58,78.6,78.56,78.59,6983.0,61.6478,61.6635,61.6321,61.6556,6983.0
2019-08-20 13:05:00,78.56,78.68,78.56,78.68,9511.0,61.6321,61.7262,61.6321,61.7262,9511.0
2019-08-20 13:10:00,78.69,78.73,78.67,78.7,7065.0,61.7341,61.7654,61.7184,61.7419,7065.0
2019-08-20 13:15:00,78.67,78.71,78.61,78.69,10807.0,61.7184,61.7498,61.6713,61.7341,10807.0
2019-08-20 13:20:00,78.68,78.74,78.61,78.62,16900.0,61.7262,61.7733,61.6713,61.6791,16900.0
2019-08-20 13:25:00,78.63,78.63,78.56,78.59,7616.0,61.687,61.687,61.6321,61.6556,7616.0
2019-08-20 13:30:00,78.61,78.61,78.52,78.52,9926.0,61.6713,61.6713,61.6007,61.6007,9926.0
2019-08-20 13:35:00,78.5,78.5,78.34,78.43,24959.0,61.585,61.585,61.4595,61.5301,24959.0
2019-08-20 13:40:00,78.44,78.49,78.43,78.48,8027.0,61.5379,61.5772,61.5301,61.5693,8027.0
2019-08-20 13:45:00,78.47,78.47,78.36,78.43,16038.0,61.5615,61.5615,61.4752,61.5301,16038.0
2019-08-20 13:50:00,78.43,78.61,78.39,78.61,15614.0,61.5301,61.6713,61.4987,61.6713,15614.0
2019-08-20 13:55:00,78.61,78.7,78.54,78.7,13152.0,61.6713,61.7419,61.6164,61.7419,13152.0
2019-08-20 14:00:00,78.68,78.7,78.56,78.59,13997.0,61.7262,61.7419,61.6321,61.6556,13997.0
2019-08-20 14:05:00,78.61,78.69,78.49,78.51,17687.0,61.6713,61.7341,61.5772,61.5929,17687.0
2019-08-20 14:10:00,78.5,78.57,78.5,78.54,4630.0,61.585,61.6399,61.585,61.6164,4630.0
2019-08-20 14:15:00,78.54,78.59,78.45,78.58,21843.0,61.6164,61.6556,61.5458,61.6478,21843.0
2019-08-20 14:20:00,78.57,78.63,78.43,78.55,16433.0,61.6399,61.687,61.5301,61.6242,16433.0
2019-08-20 14:25:00,78.55,78.55,78.42,78.43,13550.0,61.6242,61.6242,61.5222,61.5301,13550.0
2019-08-20 14:30:00,78.42,78.6,78.4,78.6,7238.0,61.5222,61.6635,61.5066,61.6635,7238.0
2019-08-20 14:35:00,78.59,78.76,78.59,78.7,9857.0,61.6556,61.789,61.6556,61.7419,9857.0
2019-08-20 14:40:00,78.68,78.71,78.63,78.64,10144.0,61.7262,61.7498,61.687,61.6948,10144.0
2019-08-20 14:45:00,78.62,78.73,78.61,78.67,12271.0,61.6791,61.7654,61.6713,61.7184,12271.0
2019-08-20 14:50:00,78.63,78.64,78.56,78.57,12758.0,61.687,61.6948,61.6321,61.6399,12758.0
2019-08-20 14:55:00,78.58,78.69,78.56,78.61,33902.0,61.6478,61.7341,61.6321,61.6713,33902.0
2019-08-20 15:00:00,78.61,78.61,78.45,78.47,21345.0,61.6713,61.6713,61.5458,61.5615,21345.0
2019-08-20 15:05:00,78.46,78.49,78.37,78.43,26043.0,61.5536,61.5772,61.483,61.5301,26043.0
2019-08-20 15:10:00,78.42,78.44,78.34,78.37,24829.0,61.5222,61.5379,61.4595,61.483,24829.0
2019-08-20 15:15:00,78.39,78.39,78.31,78.39,22329.0,61.4987,61.4987,61.4359,61.4987,22329.0
2019-08-20 15:20:00,78.39,78.45,78.38,78.41,17289.0,61.4987,61.5458,61.4909,61.5144,17289.0
2019-08-20 15:25:00,78.41,78.48,78.34,78.47,29696.0,61.5144,61.5693,61.4595,61.5615,29696.0
2019-08-20 15:30:00,78.48,78.49,78.4,78.42,38922.0,61.5693,61.5772,61.5066,61.5222,38922.0
2019-08-20 15:35:00,78.41,78.41,78.27,78.36,51914.0,61.5144,61.5144,61.4046,61.4752,51914.0
2019-08-20 15:40:00,78.37,78.41,78.17,78.24,72125.0,61.483,61.5144,61.3261,61.381,72125.0
2019-08-20 15:45:00,78.23,78.41,78.18,78.33,63030.0,61.3732,61.5144,61.334,61.4516,63030.0
2019-08-20 15:50:00,78.33,78.37,78.12,78.21,91914.0,61.4516,61.483,61.2869,61.3575,91914.0
2019-08-20 15:55:00,78.2,78.21,77.94,78.05,230373.0,61.3496,61.3575,61.1457,61.232,230373.0
2019-08-21 09:30:00,79.27,79.27,78.02,78.6,97303.0,62.1891,62.1891,61.2084,61.6635,97303.0
2019-08-21 09:35:00,78.48,78.48,77.73,77.77,60051.0,61.5693,61.5693,60.9809,61.0123,60051.0
2019-08-21 09:40:00,77.77,78.28,77.74,78.2,22967.0,61.0123,61.4124,60.9888,61.3496,22967.0
2019-08-21 09:45:00,78.29,78.61,78.19,78.55,28404.0,61.4203,61.6713,61.3418,61.6242,28404.0
2019-08-21 09:50:00,78.54,78.58,78.23,78.44,18739.0,61.6164,61.6478,61.3732,61.5379,18739.0
2019-08-21 09:55:00,78.47,78.59,78.38,78.48,13542.0,61.5615,61.6556,61.4909,61.5693,13542.0
2019-08-21 10:00:00,78.45,78.51,78.25,78.32,25630.0,61.5458,61.5929,61.3889,61.4438,25630.0
2019-08-21 10:05:00,78.33,78.37,78.17,78.23,16208.0,61.4516,61.483,61.3261,61.3732,16208.0
2019-08-21 10:10:00,78.24,78.24,78.09,78.14,42464.0,61.381,61.381,61.2634,61.3026,42464.0
2019-08-21 10:15:00,78.12,78.14,78.03,78.11,27347.0,61.2869,61.3026,61.2163,61.279,27347.0
2019-08-21 10:20:00,78.13,78.64,78.13,78.56,31412.0,61.2947,61.6948,61.2947,61.6321,31412.0
2019-08-21 10:25:00,78.51,78.62,78.44,78.45,20767.0,61.5929,61.6791,61.5379,61.5458,20767.0
2019-08-21 10:30:00,78.43,78.43,78.13,78.27,31108.0,61.5301,61.5301,61.2947,61.4046,31108.0
2019-08-21 10:35:00,78.25,78.28,78.1,78.18,10300.0,61.3889,61.4124,61.2712,61.334,10300.0
2019-08-21 10:40:00,78.23,78.28,77.98,78.01,24017.0,61.3732,61.4124,61.1771,61.2006,24017.0
2019-08-21 10:45:00,78.06,78.13,77.91,77.95,13577.0,61.2398,61.2947,61.1221,61.1535,13577.0
2019-08-21 10:50:00,77.95,78.21,77.91,78.1,21374.0,61.1535,61.3575,61.1221,61.2712,21374.0
2019-08-21 10:55:00,78.13,78.33,78.11,78.26,10769.0,61.2947,61.4516,61.279,61.3967,10769.0
2019-08-21 11:00:00,78.29,78.3,78.09,78.23,15030.0,61.4203,61.4281,61.2634,61.3732,15030.0
2019-08-21 11:05:00,78.26,78.36,78.18,78.23,13250.0,61.3967,61.4752,61.334,61.3732,13250.0
2019-08-21 11:10:00,78.26,78.29,78.15,78.25,20907.0,61.3967,61.4203,61.3104,61.3889,20907.0
2019-08-21 11:15:00,78.32,78.35,78.16,78.16,10907.0,61.4438,61.4673,61.3183,61.3183,10907.0
2019-08-21 11:20:00,78.17,78.29,78.13,78.23,7330.0,61.3261,61.4203,61.2947,61.3732,7330.0
2019-08-21 11:25:00,78.23,78.28,78.14,78.26,9366.0,61.3732,61.4124,61.3026,61.3967,9366.0
2019-08-21 11:30:00,78.23,78.37,78.23,78.37,8184.0,61.3732,61.483,61.3732,61.483,8184.0
2019-08-21 11:35:00,78.38,78.47,78.33,78.42,9685.0,61.4909,61.5615,61.4516,61.5222,9685.0
2019-08-21 11:40:00,78.47,78.55,78.46,78.54,9914.0,61.5615,61.6242,61.5536,61.6164,9914.0
2019-08-21 11:45:00,78.56,78.61,78.5,78.56,17975.0,61.6321,61.6713,61.585,61.6321,17975.0
2019-08-21 11:50:00,78.58,78.65,78.5,78.62,18694.0,61.6478,61.7027,61.585,61.6791,18694.0
2019-08-21 11:55:00,78.61,78.79,78.6,78.79,28350.0,61.6713,61.8125,61.6635,61.8125,28350.0
2019-08-21 12:00:00,78.76,78.97,78.74,78.96,11352.0,61.789,61.9537,61.7733,61.9459,11352.0
2019-08-21 12:05:00,78.96,79.07,78.88,79.06,29864.0,61.9459,62.0322,61.8831,62.0243,29864.0
2019-08-21 12:10:00,79.06,79.19,78.99,79.19,15889.0,62.0243,62.1263,61.9694,62.1263,15889.0
2019-08-21 12:15:00,79.19,79.23,79.07,79.14,13036.0,62.1263,62.1577,62.0322,62.0871,13036.0
2019-08-21 12:20:00,79.13,79.14,78.93,78.95,9876.0,62.0793,62.0871,61.9224,61.938,9876.0
2019-08-21 12:25:00,78.95,79.04,78.95,78.99,7418.0,61.938,62.0086,61.938,61.9694,7418.0
2019-08-21 12:30:00,78.98,79.01,78.88,78.98,15418.0,61.9616,61.9851,61.8831,61.9616,15418.0
2019-08-21 12:35:00,78.96,78.97,78.81,78.82,11356.0,61.9459,61.9537,61.8282,61.8361,11356.0
2019-08-21 12:40:00,78.82,78.93,78.81,78.81,7927.0,61.8361,61.9224,61.8282,61.8282,7927.0
2019-08-21 12:45:00,78.78,78.84,78.77,78.8,6978.0,61.8047,61.8517,61.7968,61.8204,6978.0
2019-08-21 12:50:00,78.81,79.01,78.79,79.01,5371.0,61.8282,61.9851,61.8125,61.9851,5371.0
2019-08-21 12:55:00,78.97,79.01,78.92,79.0,8435.0,61.9537,61.9851,61.9145,61.9773,8435.0
2019-08-21 13:00:00,79.01,79.01,78.89,78.89,4919.0,61.9851,61.9851,61.891,61.891,4919.0
2019-08-21 13:05:00,78.91,78.97,78.91,78.92,4214.0,61.9067,61.9537,61.9067,61.9145,4214.0
2019-08-21 13:10:00,78.89,78.92,78.84,78.85,3078.0,61.891,61.9145,61.8517,61.8596,3078.0
2019-08-21 13:15:00,78.87,78.87,78.8,78.85,6713.0,61.8753,61.8753,61.8204,61.8596,6713.0
2019-08-21 13:20:00,78.88,78.88,78.84,78.84,3525.0,61.8831,61.8831,61.8517,61.8517,3525.0
2019-08-21 13:25:00,78.88,78.93,78.76,78.8,14855.0,61.8831,61.9224,61.789,61.8204,14855.0
2019-08-21 13:30:00,78.79,78.84,78.79,78.79,10039.0,61.8125,61.8517,61.8125,61.8125,10039.0
2019-08-21 13:35:00,78.78,78.82,78.67,78.77,15548.0,61.8047,61.8361,61.7184,61.7968,15548.0
2019-08-21 13:40:00,78.79,78.79,78.6,78.6,10500.0,61.8125,61.8125,61.6635,61.6635,10500.0
2019-08-21 13:45:00,78.63,78.68,78.55,78.6,14300.0,61.687,61.7262,61.6242,61.6635,14300.0
2019-08-21 13:50:00,78.58,78.66,78.54,78.64,9856.0,61.6478,61.7105,61.6164,61.6948,9856.0
2019-08-21 13:55:00,78.63,78.64,78.56,78.57,9944.0,61.687,61.6948,61.6321,61.6399,9944.0
2019-08-21 14:00:00,78.57,78.65,78.4,78.63,26322.0,61.6399,61.7027,61.5066,61.687,26322.0
2019-08-21 14:05:00,78.7,78.82,78.67,78.72,17615.0,61.7419,61.8361,61.7184,61.7576,17615.0
2019-08-21 14:10:00,78.74,78.76,78.67,78.74,11932.0,61.7733,61.789,61.7184,61.7733,11932.0
2019-08-21 14:15:00,78.75,78.84,78.71,78.72,11876.0,61.7811,61.8517,61.7498,61.7576,11876.0
2019-08-21 14:20:00,78.69,78.76,78.62,78.69,12776.0,61.7341,61.789,61.6791,61.7341,12776.0
2019-08-21 14:25:00,78.69,78.69,78.56,78.6,10469.0,61.7341,61.7341,61.6321,61.6635,10469.0
2019-08-21 14:30:00,78.61,78.63,78.49,78.51,14595.0,61.6713,61.687,61.5772,61.5929,14595.0
2019-08-21 14:35:00,78.53,78.55,78.4,78.48,27928.0,61.6085,61.6242,61.5066,61.5693,27928.0
2019-08-21 14:40:00,78.49,78.51,78.41,78.5,11687.0,61.5772,61.5929,61.5144,61.585,11687.0
2019-08-21 14:45:00,78.51,78.64,78.48,78.51,20210.0,61.5929,61.6948,61.5693,61.5929,20210.0
2019-08-21 14:50:00,78.5,78.57,78.45,78.54,11831.0,61.585,61.6399,61.5458,61.6164,11831.0
2019-08-21 14:55:00,78.53,78.58,78.49,78.56,15264.0,61.6085,61.6478,61.5772,61.6321,15264.0
2019-08-21 15:00:00,78.56,78.63,78.53,78.58,13038.0,61.6321,61.687,61.6085,61.6478,13038.0
2019-08-21 15:05:00,78.59,78.64,78.56,78.63,16543.0,61.6556,61.6948,61.6321,61.687,16543.0
2019-08-21 15:10:00,78.64,78.71,78.62,78.66,15016.0,61.6948,61.7498,61.6791,61.7105,15016.0
2019-08-21 15:15:00,78.65,78.66,78.58,78.66,11075.0,61.7027,61.7105,61.6478,61.7105,11075.0
2019-08-21 15:20:00,78.66,78.71,78.54,78.57,17336.0,61.7105,61.7498,61.6164,61.6399,17336.0
2019-08-21 15:25:00,78.56,78.6,78.47,78.55,28021.0,61.6321,61.6635,61.5615,61.6242,28021.0
2019-08-21 15:30:00,78.55,78.63,78.53,78.59,27044.0,61.6242,61.687,61.6085,61.6556,27044.0
2019-08-21 15:35:00,78.59,78.65,78.47,78.48,28065.0,61.6556,61.7027,61.5615,61.5693,28065.0
2019-08-21 15:40:00,78.47,78.52,78.45,78.5,24418.0,61.5615,61.6007,61.5458,61.585,24418.0
2019-08-21 15:45:00,78.51,78.58,78.45,78.55,28249.0,61.5929,61.6478,61.5458,61.6242,28249.0
2019-08-21 15:50:00,78.56,78.64,78.56,78.61,43223.0,61.6321,61.6948,61.6321,61.6713,43223.0
2019-08-21 15:55:00,78.6,78.64,78.34,78.42,166544.0,61.6635,61.6948,61.4595,61.5222,166544.0
2019-08-22 09:30:00,78.52,78.95,78.02,78.69,36355.0,61.6007,61.938,61.2084,61.7341,36355.0
2019-08-22 09:35:00,78.68,79.03,78.53,78.91,12109.0,61.7262,62.0008,61.6085,61.9067,12109.0
2019-08-22 09:40:00,78.92,78.97,78.58,78.58,12996.0,61.9145,61.9537,61.6478,61.6478,12996.0
2019-08-22 09:45:00,78.59,78.59,78.38,78.42,17195.0,61.6556,61.6556,61.4909,61.5222,17195.0
2019-08-22 09:50:00,78.4,78.6,78.3,78.51,13839.0,61.5066,61.6635,61.4281,61.5929,13839.0
2019-08-22 09:55:00,78.53,78.63,78.46,78.58,17800.0,61.6085,61.687,61.5536,61.6478,17800.0
2019-08-22 10:00:00,78.61,78.84,78.53,78.8,15635.0,61.6713,61.8517,61.6085,61.8204,15635.0
2019-08-22 10:05:00,78.81,78.82,78.57,78.65,23477.0,61.8282,61.8361,61.6399,61.7027,23477.0
2019-08-22 10:10:00,78.68,78.72,78.31,78.35,22870.0,61.7262,61.7576,61.4359,61.4673,22870.0
2019-08-22 10:15:00,78.33,78.55,78.24,78.24,41147.0,61.4516,61.6242,61.381,61.381,41147.0
2019-08-22 10:20:00,78.29,78.37,78.07,78.07,73998.0,61.4203,61.483,61.2477,61.2477,73998.0
2019-08-22 10:25:00,78.13,78.27,78.05,78.27,13517.0,61.2947,61.4046,61.232,61.4046,13517.0
2019-08-22 10:30:00,78.28,78.39,77.94,77.95,17987.0,61.4124,61.4987,61.1457,61.1535,17987.0
2019-08-22 10:35:00,77.96,78.02,77.7,77.75,21518.0,61.1614,61.2084,60.9574,60.9966,21518.0
2019-08-22 10:40:00,77.77,77.91,77.7,77.77,14234.0,61.0123,61.1221,60.9574,61.0123,14234.0
2019-08-22 10:45:00,77.73,77.92,77.69,77.9,15919.0,60.9809,61.13,60.9495,61.1143,15919.0
2019-08-22 10:50:00,77.94,77.97,77.75,77.79,12395.0,61.1457,61.1692,60.9966,61.028,12395.0
2019-08-22 10:55:00,77.78,77.92,77.74,77.78,11037.0,61.0202,61.13,60.9888,61.0202,11037.0
2019-08-22 11:00:00,77.82,77.93,77.75,77.84,12339.0,61.0515,61.1378,60.9966,61.0672,12339.0
2019-08-22 11:05:00,77.87,78.21,77.87,78.14,17154.0,61.0908,61.3575,61.0908,61.3026,17154.0
2019-08-22 11:10:00,78.14,78.15,78.0,78.03,17348.0,61.3026,61.3104,61.1927,61.2163,17348.0
2019-08-22 11:15:00,78.02,78.11,77.92,78.06,9717.0,61.2084,61.279,61.13,61.2398,9717.0
2019-08-22 11:20:00,78.08,78.16,78.02,78.07,9555.0,61.2555,61.3183,61.2084,61.2477,9555.0
2019-08-22 11:25:00,78.09,78.09,77.79,77.82,15569.0,61.2634,61.2634,61.028,61.0515,15569.0
2019-08-22 11:30:00,77.82,77.98,77.77,77.97,16685.0,61.0515,61.1771,61.0123,61.1692,16685.0
2019-08-22 11:35:00,77.99,78.08,77.97,78.0,10257.0,61.1849,61.2555,61.1692,61.1927,10257.0
2019-08-22 11:40:00,78.02,78.05,77.93,77.94,18503.0,61.2084,61.232,61.1378,61.1457,18503.0
2019-08-22 11:45:00,77.95,77.95,77.8,77.84,23495.0,61.1535,61.1535,61.0358,61.0672,23495.0
2019-08-22 11:50:00,77.81,77.86,77.72,77.84,12964.0,61.0437,61.0829,60.9731,61.0672,12964.0
2019-08-22 11:55:00,77.82,77.88,77.75,77.82,11582.0,61.0515,61.0986,60.9966,61.0515,11582.0
2019-08-22 12:00:00,77.82,78.07,77.81,78.05,10781.0,61.0515,61.2477,61.0437,61.232,10781.0
2019-08-22 12:05:00,78.09,78.09,77.95,77.99,12047.0,61.2634,61.2634,61.1535,61.1849,12047.0
2019-08-22 12:10:00,78.0,78.02,77.9,77.9,13367.0,61.1927,61.2084,61.1143,61.1143,13367.0
2019-08-22 12:15:00,77.87,77.97,77.85,77.86,12736.0,61.0908,61.1692,61.0751,61.0829,12736.0
2019-08-22 12:20:00,77.86,77.88,77.73,77.8,13460.0,61.0829,61.0986,60.9809,61.0358,13460.0
2019-08-22 12:25:00,77.79,77.8,77.67,77.7,52072.0,61.028,61.0358,60.9339,60.9574,52072.0
2019-08-22 12:30:00,77.72,78.04,77.72,77.96,17126.0,60.9731,61.2241,60.9731,61.1614,17126.0
2019-08-22 12:35:00,77.97,78.06,77.93,77.93,8010.0,61.1692,61.2398,61.1378,61.1378,8010.0
2019-08-22 12:40:00,77.89,77.99,77.87,77.96,15448.0,61.1064,61.1849,61.0908,61.1614,15448.0
2019-08-22 12:45:00,77.96,77.96,77.81,77.81,6457.0,61.1614,61.1614,61.0437,61.0437,6457.0
2019-08-22 12:50:00,77.8,77.88,77.76,77.78,18816.0,61.0358,61.0986,61.0045,61.0202,18816.0
2019-08-22 12:55:00,77.77,77.92,77.76,77.85,21250.0,61.0123,61.13,61.0045,61.0751,21250.0
2019-08-22 13:00:00,77.84,77.95,77.83,77.93,7691.0,61.0672,61.1535,61.0594,61.1378,7691.0
2019-08-22 13:05:00,77.97,78.03,77.92,77.94,9079.0,61.1692,61.2163,61.13,61.1457,9079.0
2019-08-22 13:10:00,77.94,78.0,77.94,77.98,5437.0,61.1457,61.1927,61.1457,61.1771,5437.0
2019-08-22 13:15:00,78.0,78.01,77.94,77.96,5881.0,61.1927,61.2006,61.1457,61.1614,5881.0
2019-08-22 13:20:00,77.94,78.1,77.94,78.08,4693.0,61.1457,61.2712,61.1457,61.2555,4693.0
2019-08-22 13:25:00,78.09,78.1,77.98,77.98,8463.0,61.2634,61.2712,61.1771,61.1771,8463.0
2019-08-22 13:30:00,77.97,78.0,77.92,77.98,8051.0,61.1692,61.1927,61.13,61.1771,8051.0
2019-08-22 13:35:00,77.98,78.03,77.93,77.94,9328.0,61.1771,61.2163,61.1378,61.1457,9328.0
2019-08-22 13:40:00,77.94,77.99,77.92,77.92,10324.0,61.1457,61.1849,61.13,61.13,10324.0
2019-08-22 13:45:00,77.92,77.96,77.89,77.94,8623.0,61.13,61.1614,61.1064,61.1457,8623.0
2019-08-22 13:50:00,77.93,77.93,77.81,77.86,7883.0,61.1378,61.1378,61.0437,61.0829,7883.0
2019-08-22 13:55:00,77.86,77.87,77.81,77.83,7146.0,61.0829,61.0908,61.0437,61.0594,7146.0
2019-08-22 14:00:00,77.84,77.84,77.68,77.72,20885.0,61.0672,61.0672,60.9417,60.9731,20885.0
2019-08-22 14:05:00,77.73,77.81,77.71,77.73,9873.0,60.9809,61.0437,60.9652,60.9809,9873.0
2019-08-22 14:10:00,77.73,77.76,77.66,77.73,17636.0,60.9809,61.0045,60.926,60.9809,17636.0
2019-08-22 14:15:00,77.72,77.82,77.72,77.79,7895.0,60.9731,61.0515,60.9731,61.028,7895.0
2019-08-22 14:20:00,77.81,77.82,77.72,77.75,12233.0,61.0437,61.0515,60.9731,60.9966,12233.0
2019-08-22 14:25:00,77.74,77.76,77.66,77.69,7173.0,60.9888,61.0045,60.926,60.9495,7173.0
2019-08-22 14:30:00,77.68,77.77,77.67,77.7,9785.0,60.9417,61.0123,60.9339,60.9574,9785.0
2019-08-22 14:35:00,77.71,77.75,77.7,77.73,6208.0,60.9652,60.9966,60.9574,60.9809,6208.0
2019-08-22 14:40:00,77.73,77.74,77.65,77.72,12380.0,60.9809,60.9888,60.9182,60.9731,12380.0
2019-08-22 14:45:00,77.73,77.79,77.72,77.78,12834.0,60.9809,61.028,60.9731,61.0202,12834.0
2019-08-22 14:50:00,77.78,77.78,77.65,77.67,24522.0,61.0202,61.0202,60.9182,60.9339,24522.0
2019-08-22 14:55:00,77.67,77.8,77.64,77.79,14898.0,60.9339,61.0358,60.9103,61.028,14898.0
2019-08-22 15:00:00,77.81,77.81,77.65,77.7,13889.0,61.0437,61.0437,60.9182,60.9574,13889.0
2019-08-22 15:05:00,77.72,77.76,77.68,77.69,14412.0,60.9731,61.0045,60.9417,60.9495,14412.0
2019-08-22 15:10:00,77.71,77.71,77.55,77.57,27495.0,60.9652,60.9652,60.8397,60.8554,27495.0
2019-08-22 15:15:00,77.57,77.61,77.5,77.57,21037.0,60.8554,60.8868,60.8005,60.8554,21037.0
2019-08-22 15:20:00,77.57,77.64,77.53,77.57,26262.0,60.8554,60.9103,60.824,60.8554,26262.0
2019-08-22 15:25:00,77.56,77.58,77.48,77.49,19671.0,60.8476,60.8632,60.7848,60.7926,19671.0
2019-08-22 15:30:00,77.5,77.63,77.5,77.59,42002.0,60.8005,60.9025,60.8005,60.8711,42002.0
2019-08-22 15:35:00,77.59,77.61,77.53,77.58,95574.0,60.8711,60.8868,60.824,60.8632,95574.0
2019-08-22 15:40:00,77.59,77.83,77.56,77.72,113635.0,60.8711,61.0594,60.8476,60.9731,113635.0
2019-08-22 15:45:00,77.73,77.73,77.55,77.56,29388.0,60.9809,60.9809,60.8397,60.8476,29388.0
2019-08-22 15:50:00,77.56,77.68,77.56,77.68,38151.0,60.8476,60.9417,60.8476,60.9417,38151.0
2019-08-22 15:55:00,77.68,77.68,77.36,77.44,91664.0,60.9417,60.9417,60.6907,60.7534,91664.0
2019-08-23 09:30:00,76.79,77.12,76.3,76.56,58569.0,60.2435,60.5024,59.8591,60.063,58569.0
2019-08-23 09:35:00,76.44,76.89,76.38,76.87,41428.0,59.9689,60.3219,59.9218,60.3062,41428.0
2019-08-23 09:40:00,76.91,77.03,76.69,76.91,37772.0,60.3376,60.4318,60.165,60.3376,37772.0
2019-08-23 09:45:00,76.88,76.95,76.71,76.75,25267.0,60.3141,60.369,60.1807,60.2121,25267.0
2019-08-23 09:50:00,76.78,77.09,76.7,77.05,33084.0,60.2356,60.4788,60.1729,60.4474,33084.0
2019-08-23 09:55:00,77.07,77.2,76.91,77.2,16343.0,60.4631,60.5651,60.3376,60.5651,16343.0
2019-08-23 10:00:00,77.08,77.52,77.06,77.33,18839.0,60.471,60.8162,60.4553,60.6671,18839.0
2019-08-23 10:05:00,77.37,77.55,77.12,77.13,46371.0,60.6985,60.8397,60.5024,60.5102,46371.0
2019-08-23 10:10:00,77.13,77.23,76.9,77.2,17843.0,60.5102,60.5887,60.3298,60.5651,17843.0
2019-08-23 10:15:00,77.27,77.36,77.18,77.32,10761.0,60.62,60.6907,60.5494,60.6593,10761.0
2019-08-23 10:20:00,77.31,77.37,77.16,77.18,8119.0,60.6514,60.6985,60.5337,60.5494,8119.0
2019-08-23 10:25:00,77.17,77.29,77.1,77.14,24167.0,60.5416,60.6357,60.4867,60.5181,24167.0
2019-08-23 10:30:00,77.16,77.45,77.13,77.45,7390.0,60.5337,60.7613,60.5102,60.7613,7390.0
2019-08-23 10:35:00,77.45,77.64,77.39,77.63,9622.0,60.7613,60.9103,60.7142,60.9025,9622.0
2019-08-23 10:40:00,77.63,77.69,77.51,77.51,14734.0,60.9025,60.9495,60.8083,60.8083,14734.0
2019-08-23 10:45:00,77.51,77.54,77.25,77.31,10349.0,60.8083,60.8319,60.6044,60.6514,10349.0
2019-08-23 10:50:00,77.3,77.41,77.3,77.3,12590.0,60.6436,60.7299,60.6436,60.6436,12590.0
2019-08-23 10:55:00,77.33,77.58,77.16,77.24,18279.0,60.6671,60.8632,60.5337,60.5965,18279.0
2019-08-23 11:00:00,77.27,77.32,76.19,76.27,42615.0,60.62,60.6593,59.7728,59.8355,42615.0
2019-08-23 11:05:00,76.27,76.39,75.79,75.91,63774.0,59.8355,59.9297,59.459,59.5531,63774.0
2019-08-23 11:10:00,75.86,76.18,75.84,76.08,25587.0,59.5139,59.7649,59.4982,59.6865,25587.0
2019-08-23 11:15:00,76.04,76.35,75.97,76.29,20110.0,59.6551,59.8983,59.6002,59.8512,20110.0
2019-08-23 11:20:00,76.25,76.26,76.02,76.15,22911.0,59.8198,59.8277,59.6394,59.7414,22911.0
2019-08-23 11:25:00,76.1,76.16,75.96,76.06,12786.0,59.7022,59.7492,59.5923,59.6708,12786.0
2019-08-23 11:30:00,76.07,76.13,75.78,75.84,19021.0,59.6786,59.7257,59.4511,59.4982,19021.0
2019-08-23 11:35:00,75.87,75.9,75.65,75.79,12996.0,59.5217,59.5452,59.3491,59.459,12996.0
2019-08-23 11:40:00,75.78,75.81,75.52,75.62,21861.0,59.4511,59.4746,59.2471,59.3256,21861.0
2019-08-23 11:45:00,75.63,75.66,75.41,75.45,26121.0,59.3334,59.357,59.1608,59.1922,26121.0
2019-08-23 11:50:00,75.47,75.47,75.34,75.34,20993.0,59.2079,59.2079,59.1059,59.1059,20993.0
2019-08-23 11:55:00,75.37,75.45,75.3,75.4,17873.0,59.1295,59.1922,59.0745,59.153,17873.0
2019-08-23 12:00:00,75.4,75.52,75.2,75.43,27819.0,59.153,59.2471,58.9961,59.1765,27819.0
2019-08-23 12:05:00,75.38,75.38,75.24,75.34,21798.0,59.1373,59.1373,59.0275,59.1059,21798.0
2019-08-23 12:10:00,75.38,75.64,75.38,75.62,18532.0,59.1373,59.3413,59.1373,59.3256,18532.0
2019-08-23 12:15:00,75.64,75.68,75.53,75.67,16307.0,59.3413,59.3727,59.255,59.3648,16307.0
2019-08-23 12:20:00,75.65,75.65,75.42,75.42,11312.0,59.3491,59.3491,59.1687,59.1687,11312.0
2019-08-23 12:25:00,75.44,75.45,75.27,75.32,9692.0,59.1844,59.1922,59.051,59.0902,9692.0
2019-08-23 12:30:00,75.35,75.45,75.35,75.43,10413.0,59.1138,59.1922,59.1138,59.1765,10413.0
2019-08-23 12:35:00,75.42,75.5,75.37,75.4,20212.0,59.1687,59.2314,59.1295,59.153,20212.0
2019-08-23 12:40:00,75.39,75.39,75.25,75.27,12226.0,59.1451,59.1451,59.0353,59.051,12226.0
2019-08-23 12:45:00,75.26,75.26,74.92,74.94,66821.0,59.0432,59.0432,58.7764,58.7921,66821.0
2019-08-23 12:50:00,74.95,75.06,74.94,75.03,21533.0,58.8,58.8862,58.7921,58.8627,21533.0
2019-08-23 12:55:00,75.04,75.23,75.01,75.09,16750.0,58.8706,59.0196,58.847,58.9098,16750.0
2019-08-23 13:00:00,75.09,75.17,74.99,75.12,17594.0,58.9098,58.9725,58.8313,58.9333,17594.0
2019-08-23 13:05:00,75.1,75.11,74.93,74.96,13831.0,58.9176,58.9255,58.7843,58.8078,13831.0
2019-08-23 13:10:00,74.95,75.29,74.94,75.21,11516.0,58.8,59.0667,58.7921,59.0039,11516.0
2019-08-23 13:15:00,75.21,75.21,74.83,74.83,15984.0,59.0039,59.0039,58.7058,58.7058,15984.0
2019-08-23 13:20:00,74.85,74.88,74.73,74.74,24214.0,58.7215,58.745,58.6274,58.6352,24214.0
2019-08-23 13:25:00,74.74,74.94,74.7,74.89,16102.0,58.6352,58.7921,58.6038,58.7529,16102.0
2019-08-23 13:30:00,74.88,74.96,74.86,74.89,13554.0,58.745,58.8078,58.7293,58.7529,13554.0
2019-08-23 13:35:00,74.91,75.0,74.82,74.98,16645.0,58.7686,58.8392,58.698,58.8235,16645.0
2019-08-23 13:40:00,74.97,75.01,74.88,74.92,15261.0,58.8156,58.847,58.745,58.7764,15261.0
2019-08-23 13:45:00,74.91,75.0,74.81,74.95,23658.0,58.7686,58.8392,58.6901,58.8,23658.0
2019-08-23 13:50:00,74.94,74.97,74.89,74.92,11557.0,58.7921,58.8156,58.7529,58.7764,11557.0
2019-08-23 13:55:00,74.89,74.91,74.85,74.91,14997.0,58.7529,58.7686,58.7215,58.7686,14997.0
2019-08-23 14:00:00,74.9,74.9,74.74,74.75,18285.0,58.7607,58.7607,58.6352,58.643,18285.0
2019-08-23 14:05:00,74.76,74.81,74.68,74.71,16218.0,58.6509,58.6901,58.5881,58.6117,16218.0
2019-08-23 14:10:00,74.69,74.8,74.66,74.78,21258.0,58.596,58.6823,58.5724,58.6666,21258.0
2019-08-23 14:15:00,74.77,74.85,74.72,74.81,24070.0,58.6587,58.7215,58.6195,58.6901,24070.0
2019-08-23 14:20:00,74.81,74.87,74.76,74.81,16973.0,58.6901,58.7372,58.6509,58.6901,16973.0
2019-08-23 14:25:00,74.81,74.81,74.67,74.69,13796.0,58.6901,58.6901,58.5803,58.596,13796.0
2019-08-23 14:30:00,74.72,74.82,74.7,74.76,17211.0,58.6195,58.698,58.6038,58.6509,17211.0
2019-08-23 14:35:00,74.77,74.8,74.7,74.7,18216.0,58.6587,58.6823,58.6038,58.6038,18216.0
2019-08-23 14:40:00,74.7,74.7,74.56,74.57,22490.0,58.6038,58.6038,58.494,58.5018,22490.0
2019-08-23 14:45:00,74.57,74.69,74.46,74.64,35000.0,58.5018,58.596,58.4155,58.5567,35000.0
2019-08-23 14:50:00,74.64,74.84,74.64,74.75,27037.0,58.5567,58.7137,58.5567,58.643,27037.0
2019-08-23 14:55:00,74.73,74.88,74.7,74.88,25592.0,58.6274,58.745,58.6038,58.745,25592.0
2019-08-23 15:00:00,74.86,74.88,74.76,74.84,20365.0,58.7293,58.745,58.6509,58.7137,20365.0
2019-08-23 15:05:00,74.83,74.95,74.77,74.78,27849.0,58.7058,58.8,58.6587,58.6666,27849.0
2019-08-23 15:10:00,74.77,74.81,74.56,74.63,35609.0,58.6587,58.6901,58.494,58.5489,35609.0
2019-08-23 15:15:00,74.62,74.68,74.57,74.59,37678.0,58.5411,58.5881,58.5018,58.5175,37678.0
2019-08-23 15:20:00,74.62,74.66,74.52,74.57,33581.0,58.5411,58.5724,58.4626,58.5018,33581.0
2019-08-23 15:25:00,74.58,74.64,74.44,74.51,36477.0,58.5097,58.5567,58.3998,58.4548,36477.0
2019-08-23 15:30:00,74.52,74.67,74.46,74.58,41959.0,58.4626,58.5803,58.4155,58.5097,41959.0
2019-08-23 15:35:00,74.59,74.59,74.47,74.58,36804.0,58.5175,58.5175,58.4234,58.5097,36804.0
2019-08-23 15:40:00,74.57,74.63,74.45,74.47,60703.0,58.5018,58.5489,58.4077,58.4234,60703.0
2019-08-23 15:45:00,74.47,74.54,74.21,74.25,62734.0,58.4234,58.4783,58.2194,58.2508,62734.0
2019-08-23 15:50:00,74.23,74.26,73.81,73.81,179128.0,58.2351,58.2586,57.9056,57.9056,179128.0
2019-08-23 15:55:00,73.8,74.27,73.78,74.24,225217.0,57.8978,58.2665,57.8821,58.2429,225217.0
2019-08-26 09:30:00,74.72,75.31,74.67,74.83,73185.0,58.6195,59.0824,58.5803,58.7058,73185.0
2019-08-26 09:35:00,74.82,75.05,74.46,74.55,19422.0,58.698,58.8784,58.4155,58.4861,19422.0
2019-08-26 09:40:00,74.5,74.51,74.02,74.11,30634.0,58.4469,58.4548,58.0703,58.141,30634.0
2019-08-26 09:45:00,74.15,74.15,73.91,73.92,35920.0,58.1723,58.1723,57.984,57.9919,35920.0
2019-08-26 09:50:00,73.92,74.15,73.92,74.06,26169.0,57.9919,58.1723,57.9919,58.1017,26169.0
2019-08-26 09:55:00,74.06,74.3,74.06,74.29,17425.0,58.1017,58.29,58.1017,58.2822,17425.0
2019-08-26 10:00:00,74.28,74.37,74.08,74.12,29060.0,58.2743,58.3449,58.1174,58.1488,29060.0
2019-08-26 10:05:00,74.21,74.21,73.95,74.04,21252.0,58.2194,58.2194,58.0154,58.086,21252.0
2019-08-26 10:10:00,74.02,74.05,73.78,73.88,27263.0,58.0703,58.0939,57.8821,57.9605,27263.0
2019-08-26 10:15:00,73.88,74.02,73.8,73.94,33758.0,57.9605,58.0703,57.8978,58.0076,33758.0
2019-08-26 10:20:00,73.92,74.07,73.91,74.03,42306.0,57.9919,58.1096,57.984,58.0782,42306.0
2019-08-26 10:25:00,74.02,74.11,73.95,73.96,22694.0,58.0703,58.141,58.0154,58.0233,22694.0
2019-08-26 10:30:00,73.93,74.21,73.8,74.21,15301.0,57.9997,58.2194,57.8978,58.2194,15301.0
2019-08-26 10:35:00,74.23,74.39,74.19,74.33,17670.0,58.2351,58.3606,58.2037,58.3135,17670.0
2019-08-26 10:40:00,74.31,74.31,74.09,74.26,32671.0,58.2979,58.2979,58.1253,58.2586,32671.0
2019-08-26 10:45:00,74.24,74.33,74.08,74.26,26082.0,58.2429,58.3135,58.1174,58.2586,26082.0
2019-08-26 10:50:00,74.26,74.26,73.85,73.87,57689.0,58.2586,58.2586,57.937,57.9527,57689.0
2019-08-26 10:55:00,73.87,73.87,73.65,73.73,56778.0,57.9527,57.9527,57.7801,57.8428,56778.0
2019-08-26 11:00:00,73.74,73.75,73.56,73.61,53076.0,57.8507,57.8585,57.7095,57.7487,53076.0
2019-08-26 11:05:00,73.61,73.87,73.55,73.87,11055.0,57.7487,57.9527,57.7016,57.9527,11055.0
2019-08-26 11:10:00,73.91,74.18,73.83,74.05,24251.0,57.984,58.1959,57.9213,58.0939,24251.0
2019-08-26 11:15:00,74.06,74.12,73.87,73.95,7424.0,58.1017,58.1488,57.9527,58.0154,7424.0
2019-08-26 11:20:00,73.94,74.0,73.81,73.95,19291.0,58.0076,58.0547,57.9056,58.0154,19291.0
2019-08-26 11:25:00,73.95,73.98,73.72,73.78,26027.0,58.0154,58.039,57.835,57.8821,26027.0
2019-08-26 11:30:00,73.78,73.88,73.74,73.78,13318.0,57.8821,57.9605,57.8507,57.8821,13318.0
2019-08-26 11:35:00,73.79,73.95,73.79,73.83,9401.0,57.8899,58.0154,57.8899,57.9213,9401.0
2019-08-26 11:40:00,73.84,73.94,73.81,73.81,16569.0,57.9291,58.0076,57.9056,57.9056,16569.0
2019-08-26 11:45:00,73.82,73.82,73.73,73.78,29618.0,57.9134,57.9134,57.8428,57.8821,29618.0
2019-08-26 11:50:00,73.79,73.81,73.66,73.67,11434.0,57.8899,57.9056,57.7879,57.7958,11434.0
2019-08-26 11:55:00,73.67,73.89,73.66,73.8,17910.0,57.7958,57.9684,57.7879,57.8978,17910.0
2019-08-26 12:00:00,73.79,73.8,73.7,73.76,13579.0,57.8899,57.8978,57.8193,57.8664,13579.0
2019-08-26 12:05:00,73.75,73.87,73.72,73.79,16566.0,57.8585,57.9527,57.835,57.8899,16566.0
2019-08-26 12:10:00,73.81,73.83,73.74,73.78,13761.0,57.9056,57.9213,57.8507,57.8821,13761.0
2019-08-26 12:15:00,73.78,73.79,73.7,73.71,8751.0,57.8821,57.8899,57.8193,57.8271,8751.0
2019-08-26 12:20:00,73.73,73.92,73.72,73.87,31378.0,57.8428,57.9919,57.835,57.9527,31378.0
2019-08-26 12:25:00,73.87,73.97,73.84,73.96,29277.0,57.9527,58.0311,57.9291,58.0233,29277.0
2019-08-26 12:30:00,73.96,74.18,73.94,73.96,97158.0,58.0233,58.1959,58.0076,58.0233,97158.0
2019-08-26 12:35:00,73.95,74.07,73.93,74.04,10533.0,58.0154,58.1096,57.9997,58.086,10533.0
2019-08-26 12:40:00,74.03,74.08,74.01,74.07,8956.0,58.0782,58.1174,58.0625,58.1096,8956.0
2019-08-26 12:45:00,74.1,74.11,74.01,74.02,11677.0,58.1331,58.141,58.0625,58.0703,11677.0
2019-08-26 12:50:00,74.03,74.04,73.97,74.04,10610.0,58.0782,58.086,58.0311,58.086,10610.0
2019-08-26 12:55:00,74.03,74.09,74.02,74.03,9150.0,58.0782,58.1253,58.0703,58.0782,9150.0
2019-08-26 13:00:00,74.04,74.11,74.0,74.06,26716.0,58.086,58.141,58.0547,58.1017,26716.0
2019-08-26 13:05:00,74.07,74.11,74.03,74.09,16779.0,58.1096,58.141,58.0782,58.1253,16779.0
2019-08-26 13:10:00,74.1,74.16,74.04,74.12,9691.0,58.1331,58.1802,58.086,58.1488,9691.0
2019-08-26 13:15:00,74.1,74.11,74.0,74.02,9316.0,58.1331,58.141,58.0547,58.0703,9316.0
2019-08-26 13:20:00,74.0,74.08,73.95,74.08,13038.0,58.0547,58.1174,58.0154,58.1174,13038.0
2019-08-26 13:25:00,74.07,74.14,74.01,74.03,19548.0,58.1096,58.1645,58.0625,58.0782,19548.0
2019-08-26 13:30:00,74.05,74.05,73.95,73.97,11158.0,58.0939,58.0939,58.0154,58.0311,11158.0
2019-08-26 13:35:00,73.98,74.05,73.97,73.99,13124.0,58.039,58.0939,58.0311,58.0468,13124.0
2019-08-26 13:40:00,74.0,74.04,73.99,74.01,24668.0,58.0547,58.086,58.0468,58.0625,24668.0
2019-08-26 13:45:00,74.0,74.03,73.98,73.99,10584.0,58.0547,58.0782,58.039,58.0468,10584.0
2019-08-26 13:50:00,73.99,73.99,73.86,73.86,12032.0,58.0468,58.0468,57.9448,57.9448,12032.0
2019-08-26 13:55:00,73.86,73.94,73.84,73.91,12031.0,57.9448,58.0076,57.9291,57.984,12031.0
2019-08-26 14:00:00,73.91,73.92,73.78,73.87,15366.0,57.984,57.9919,57.8821,57.9527,15366.0
2019-08-26 14:05:00,73.87,73.87,73.78,73.79,9724.0,57.9527,57.9527,57.8821,57.8899,9724.0
2019-08-26 14:10:00,73.78,73.79,73.71,73.75,8898.0,57.8821,57.8899,57.8271,57.8585,8898.0
2019-08-26 14:15:00,73.74,73.85,73.71,73.71,16118.0,57.8507,57.937,57.8271,57.8271,16118.0
2019-08-26 14:20:00,73.73,73.76,73.7,73.7,6295.0,57.8428,57.8664,57.8193,57.8193,6295.0
2019-08-26 14:25:00,73.7,73.76,73.67,73.69,14887.0,57.8193,57.8664,57.7958,57.8115,14887.0
2019-08-26 14:30:00,73.7,73.79,73.68,73.69,10522.0,57.8193,57.8899,57.8036,57.8115,10522.0
2019-08-26 14:35:00,73.69,73.77,73.63,73.77,23159.0,57.8115,57.8742,57.7644,57.8742,23159.0
2019-08-26 14:40:00,73.78,73.8,73.7,73.7,11718.0,57.8821,57.8978,57.8193,57.8193,11718.0
2019-08-26 14:45:00,73.7,73.71,73.66,73.67,12799.0,57.8193,57.8271,57.7879,57.7958,12799.0
2019-08-26 14:50:00,73.66,73.69,73.61,73.66,15742.0,57.7879,57.8115,57.7487,57.7879,15742.0
2019-08-26 14:55:00,73.66,73.72,73.6,73.7,13402.0,57.7879,57.835,57.7408,57.8193,13402.0
2019-08-26 15:00:00,73.71,73.81,73.65,73.65,12302.0,57.8271,57.9056,57.7801,57.7801,12302.0
2019-08-26 15:05:00,73.67,73.67,73.51,73.58,17526.0,57.7958,57.7958,57.6702,57.7252,17526.0
2019-08-26 15:10:00,73.58,73.66,73.57,73.65,20806.0,57.7252,57.7879,57.7173,57.7801,20806.0
2019-08-26 15:15:00,73.65,73.73,73.62,73.69,19351.0,57.7801,57.8428,57.7565,57.8115,19351.0
2019-08-26 15:20:00,73.69,73.7,73.65,73.69,14504.0,57.8115,57.8193,57.7801,57.8115,14504.0
2019-08-26 15:25:00,73.68,73.73,73.66,73.73,20745.0,57.8036,57.8428,57.7879,57.8428,20745.0
2019-08-26 15:30:00,73.73,73.79,73.69,73.69,33673.0,57.8428,57.8899,57.8115,57.8115,33673.0
2019-08-26 15:35:00,73.7,73.76,73.66,73.67,22581.0,57.8193,57.8664,57.7879,57.7958,22581.0
2019-08-26 15:40:00,73.67,73.69,73.62,73.62,31018.0,57.7958,57.8115,57.7565,57.7565,31018.0
2019-08-26 15:45:00,73.61,73.62,73.55,73.59,39896.0,57.7487,57.7565,57.7016,57.733,39896.0
2019-08-26 15:50:00,73.6,73.7,73.57,73.64,70686.0,57.7408,57.8193,57.7173,57.7722,70686.0
2019-08-26 15:55:00,73.64,73.74,73.54,73.74,200637.0,57.7722,57.8507,57.6938,57.8507,200637.0
2019-08-27 09:30:00,74.1,74.38,73.79,74.22,66394.0,58.1331,58.3528,57.8899,58.2273,66394.0
2019-08-27 09:35:00,74.17,74.43,74.13,74.19,18437.0,58.188,58.392,58.1566,58.2037,18437.0
2019-08-27 09:40:00,74.22,74.22,73.99,74.09,14638.0,58.2273,58.2273,58.0468,58.1253,14638.0
2019-08-27 09:45:00,74.06,74.2,73.99,74.08,12089.0,58.1017,58.2116,58.0468,58.1174,12089.0
2019-08-27 09:50:00,74.13,74.24,73.95,74.24,16055.0,58.1566,58.2429,58.0154,58.2429,16055.0
2019-08-27 09:55:00,74.14,74.23,73.95,74.07,10935.0,58.1645,58.2351,58.0154,58.1096,10935.0
2019-08-27 10:00:00,74.09,74.14,73.86,74.1,13237.0,58.1253,58.1645,57.9448,58.1331,13237.0
2019-08-27 10:05:00,74.1,74.15,73.71,73.78,21255.0,58.1331,58.1723,57.8271,57.8821,21255.0
2019-08-27 10:10:00,73.79,73.84,73.7,73.71,12186.0,57.8899,57.9291,57.8193,57.8271,12186.0
2019-08-27 10:15:00,73.69,73.74,73.61,73.63,12654.0,57.8115,57.8507,57.7487,57.7644,12654.0
2019-08-27 10:20:00,73.64,73.84,73.61,73.66,17013.0,57.7722,57.9291,57.7487,57.7879,17013.0
2019-08-27 10:25:00,73.65,73.75,73.61,73.71,11785.0,57.7801,57.8585,57.7487,57.8271,11785.0
2019-08-27 10:30:00,73.68,73.73,73.57,73.64,15669.0,57.8036,57.8428,57.7173,57.7722,15669.0
2019-08-27 10:35:00,73.61,73.64,73.52,73.57,18925.0,57.7487,57.7722,57.6781,57.7173,18925.0
2019-08-27 10:40:00,73.57,73.57,73.41,73.49,20617.0,57.7173,57.7173,57.5918,57.6545,20617.0
2019-08-27 10:45:00,73.49,73.49,73.15,73.17,37210.0,57.6545,57.6545,57.3878,57.4035,37210.0
2019-08-27 10:50:00,73.17,73.28,73.11,73.13,44429.0,57.4035,57.4898,57.3564,57.3721,44429.0
2019-08-27 10:55:00,73.14,73.35,73.07,73.1,14035.0,57.38,57.5447,57.325,57.3486,14035.0
2019-08-27 11:00:00,73.08,73.2,73.07,73.18,11806.0,57.3329,57.427,57.325,57.4113,11806.0
2019-08-27 11:05:00,73.18,73.21,73.04,73.06,11872.0,57.4113,57.4349,57.3015,57.3172,11872.0
2019-08-27 11:10:00,73.04,73.04,72.9,72.9,29301.0,57.3015,57.3015,57.1917,57.1917,29301.0
2019-08-27 11:15:00,72.92,72.92,72.73,72.74,41854.0,57.2074,57.2074,57.0583,57.0662,41854.0
2019-08-27 11:20:00,72.71,72.77,72.64,72.66,17785.0,57.0426,57.0897,56.9877,57.0034,17785.0
2019-08-27 11:25:00,72.62,72.72,72.59,72.66,13155.0,56.972,57.0505,56.9485,57.0034,13155.0
2019-08-27 11:30:00,72.7,72.91,72.7,72.81,13408.0,57.0348,57.1995,57.0348,57.1211,13408.0
2019-08-27 11:35:00,72.78,72.84,72.75,72.81,8291.0,57.0975,57.1446,57.074,57.1211,8291.0
2019-08-27 11:40:00,72.8,72.83,72.61,72.61,17716.0,57.1132,57.1368,56.9642,56.9642,17716.0
2019-08-27 11:45:00,72.61,72.7,72.54,72.66,14582.0,56.9642,57.0348,56.9093,57.0034,14582.0
2019-08-27 11:50:00,72.68,72.72,72.44,72.56,19779.0,57.0191,57.0505,56.8308,56.9249,19779.0
2019-08-27 11:55:00,72.56,72.59,72.3,72.3,14232.0,56.9249,56.9485,56.721,56.721,14232.0
2019-08-27 12:00:00,72.3,72.39,72.19,72.23,22866.0,56.721,56.7916,56.6347,56.6661,22866.0
2019-08-27 12:05:00,72.22,72.3,71.93,71.95,56737.0,56.6582,56.721,56.4307,56.4464,56737.0
2019-08-27 12:10:00,71.95,72.2,71.92,72.19,33613.0,56.4464,56.6425,56.4228,56.6347,33613.0
2019-08-27 12:15:00,72.2,72.28,72.15,72.21,24265.0,56.6425,56.7053,56.6033,56.6504,24265.0
2019-08-27 12:20:00,72.21,72.26,72.1,72.17,17320.0,56.6504,56.6896,56.5641,56.619,17320.0
2019-08-27 12:25:00,72.19,72.33,72.17,72.25,11739.0,56.6347,56.7445,56.619,56.6817,11739.0
2019-08-27 12:30:00,72.24,72.32,72.07,72.09,17361.0,56.6739,56.7367,56.5405,56.5562,17361.0
2019-08-27 12:35:00,72.1,72.14,71.94,71.96,27552.0,56.5641,56.5954,56.4385,56.4542,27552.0
2019-08-27 12:40:00,71.94,71.98,71.83,71.94,23924.0,56.4385,56.4699,56.3522,56.4385,23924.0
2019-08-27 12:45:00,71.93,72.04,71.89,71.98,15278.0,56.4307,56.517,56.3993,56.4699,15278.0
2019-08-27 12:50:00,71.96,71.98,71.72,71.76,23189.0,56.4542,56.4699,56.2659,56.2973,23189.0
2019-08-27 12:55:00,71.77,71.79,71.62,71.63,21882.0,56.3052,56.3209,56.1875,56.1953,21882.0
2019-08-27 13:00:00,71.62,71.74,71.58,71.67,34335.0,56.1875,56.2816,56.1561,56.2267,34335.0
2019-08-27 13:05:00,71.67,71.69,71.52,71.59,51056.0,56.2267,56.2424,56.109,56.164,51056.0
2019-08-27 13:10:00,71.57,71.68,71.39,71.57,53251.0,56.1483,56.2346,56.0071,56.1483,53251.0
2019-08-27 13:15:00,71.59,71.71,71.57,71.7,14698.0,56.164,56.2581,56.1483,56.2503,14698.0
2019-08-27 13:20:00,71.72,71.79,71.58,71.66,30341.0,56.2659,56.3209,56.1561,56.2189,30341.0
2019-08-27 13:25:00,71.7,71.88,71.7,71.86,16785.0,56.2503,56.3915,56.2503,56.3758,16785.0
2019-08-27 13:30:00,71.84,71.94,71.81,71.88,17794.0,56.3601,56.4385,56.3366,56.3915,17794.0
2019-08-27 13:35:00,71.88,72.22,71.87,72.06,18169.0,56.3915,56.6582,56.3836,56.5327,18169.0
2019-08-27 13:40:00,72.08,72.08,71.98,72.0,10662.0,56.5484,56.5484,56.4699,56.4856,10662.0
2019-08-27 13:45:00,72.02,72.06,71.98,72.02,12560.0,56.5013,56.5327,56.4699,56.5013,12560.0
2019-08-27 13:50:00,72.01,72.03,71.94,71.94,21019.0,56.4935,56.5091,56.4385,56.4385,21019.0
2019-08-27 13:55:00,71.94,72.03,71.94,71.98,22599.0,56.4385,56.5091,56.4385,56.4699,22599.0
2019-08-27 14:00:00,71.98,72.03,71.87,71.88,18377.0,56.4699,56.5091,56.3836,56.3915,18377.0
2019-08-27 14:05:00,71.88,71.89,71.8,71.8,17207.0,56.3915,56.3993,56.3287,56.3287,17207.0
2019-08-27 14:10:00,71.81,71.83,71.66,71.67,15084.0,56.3366,56.3522,56.2189,56.2267,15084.0
2019-08-27 14:15:00,71.68,71.76,71.64,71.74,17788.0,56.2346,56.2973,56.2032,56.2816,17788.0
2019-08-27 14:20:00,71.73,71.83,71.72,71.72,15657.0,56.2738,56.3522,56.2659,56.2659,15657.0
2019-08-27 14:25:00,71.73,71.75,71.67,71.72,15563.0,56.2738,56.2895,56.2267,56.2659,15563.0
2019-08-27 14:30:00,71.71,71.75,71.64,71.67,14262.0,56.2581,56.2895,56.2032,56.2267,14262.0
2019-08-27 14:35:00,71.67,71.69,71.63,71.67,13897.0,56.2267,56.2424,56.1953,56.2267,13897.0
2019-08-27 14:40:00,71.67,71.67,71.59,71.64,14656.0,56.2267,56.2267,56.164,56.2032,14656.0
2019-08-27 14:45:00,71.62,71.66,71.57,71.66,15771.0,56.1875,56.2189,56.1483,56.2189,15771.0
2019-08-27 14:50:00,71.67,71.8,71.63,71.8,23256.0,56.2267,56.3287,56.1953,56.3287,23256.0
2019-08-27 14:55:00,71.78,71.86,71.76,71.85,19741.0,56.313,56.3758,56.2973,56.3679,19741.0
2019-08-27 15:00:00,71.86,72.1,71.86,72.09,31368.0,56.3758,56.5641,56.3758,56.5562,31368.0
2019-08-27 15:05:00,72.1,72.1,71.94,71.96,18156.0,56.5641,56.5641,56.4385,56.4542,18156.0
2019-08-27 15:10:00,71.97,71.99,71.9,71.9,38040.0,56.4621,56.4778,56.4072,56.4072,38040.0
2019-08-27 15:15:00,71.92,71.98,71.75,71.76,43676.0,56.4228,56.4699,56.2895,56.2973,43676.0
2019-08-27 15:20:00,71.75,71.75,71.58,71.66,38420.0,56.2895,56.2895,56.1561,56.2189,38420.0
2019-08-27 15:25:00,71.66,71.69,71.58,71.59,48197.0,56.2189,56.2424,56.1561,56.164,48197.0
2019-08-27 15:30:00,71.59,71.67,71.57,71.66,39687.0,56.164,56.2267,56.1483,56.2189,39687.0
2019-08-27 15:35:00,71.65,71.78,71.57,71.75,48634.0,56.211,56.313,56.1483,56.2895,48634.0
2019-08-27 15:40:00,71.75,71.82,71.62,71.62,45706.0,56.2895,56.3444,56.1875,56.1875,45706.0
2019-08-27 15:45:00,71.61,71.73,71.51,71.68,63847.0,56.1796,56.2738,56.1012,56.2346,63847.0
2019-08-27 15:50:00,71.67,71.68,71.49,71.61,95047.0,56.2267,56.2346,56.0855,56.1796,95047.0
2019-08-27 15:55:00,71.61,71.86,71.59,71.71,270794.0,56.1796,56.3758,56.164,56.2581,270794.0
2019-08-28 09:30:00,71.6,71.88,71.11,71.24,54166.0,56.1718,56.3915,55.7874,55.8894,54166.0
2019-08-28 09:35:00,71.26,71.48,71.0,71.32,33836.0,55.9051,56.0777,55.7011,55.9521,33836.0
2019-08-28 09:40:00,71.36,71.66,71.35,71.61,12975.0,55.9835,56.2189,55.9757,56.1796,12975.0
2019-08-28 09:45:00,71.53,71.59,71.39,71.5,14143.0,56.1169,56.164,56.0071,56.0933,14143.0
2019-08-28 09:50:00,71.52,71.75,71.52,71.68,7471.0,56.109,56.2895,56.109,56.2346,7471.0
2019-08-28 09:55:00,71.69,71.71,71.52,71.58,11199.0,56.2424,56.2581,56.109,56.1561,11199.0
2019-08-28 10:00:00,71.54,72.0,71.52,71.96,18016.0,56.1247,56.4856,56.109,56.4542,18016.0
2019-08-28 10:05:00,71.96,72.03,71.79,71.82,12604.0,56.4542,56.5091,56.3209,56.3444,12604.0
2019-08-28 10:10:00,71.8,71.88,71.62,71.62,10630.0,56.3287,56.3915,56.1875,56.1875,10630.0
2019-08-28 10:15:00,71.58,71.75,71.57,71.7,11905.0,56.1561,56.2895,56.1483,56.2503,11905.0
2019-08-28 10:20:00,71.66,71.75,71.62,71.72,8112.0,56.2189,56.2895,56.1875,56.2659,8112.0
2019-08-28 10:25:00,71.72,71.78,71.51,71.69,19027.0,56.2659,56.313,56.1012,56.2424,19027.0
2019-08-28 10:30:00,71.81,72.23,71.81,72.1,53796.0,56.3366,56.6661,56.3366,56.5641,53796.0
2019-08-28 10:35:00,72.11,72.33,72.11,72.29,22666.0,56.5719,56.7445,56.5719,56.7131,22666.0
2019-08-28 10:40:00,72.31,72.45,72.27,72.37,19366.0,56.7288,56.8386,56.6974,56.7759,19366.0
2019-08-28 10:45:00,72.38,72.79,72.36,72.7,54567.0,56.7837,57.1054,56.768,57.0348,54567.0
2019-08-28 10:50:00,72.75,72.92,72.71,72.76,20167.0,57.074,57.2074,57.0426,57.0818,20167.0
2019-08-28 10:55:00,72.75,72.75,72.53,72.54,27165.0,57.074,57.074,56.9014,56.9093,27165.0
2019-08-28 11:00:00,72.59,72.63,72.35,72.37,8301.0,56.9485,56.9799,56.7602,56.7759,8301.0
2019-08-28 11:05:00,72.39,72.45,72.29,72.3,21761.0,56.7916,56.8386,56.7131,56.721,21761.0
2019-08-28 11:10:00,72.27,72.47,72.24,72.47,24687.0,56.6974,56.8543,56.6739,56.8543,24687.0
2019-08-28 11:15:00,72.47,72.55,72.42,72.53,10936.0,56.8543,56.9171,56.8151,56.9014,10936.0
2019-08-28 11:20:00,72.55,72.77,72.49,72.63,18037.0,56.9171,57.0897,56.87,56.9799,18037.0
2019-08-28 11:25:00,72.62,72.94,72.62,72.94,18822.0,56.972,57.2231,56.972,57.2231,18822.0
2019-08-28 11:30:00,72.92,72.92,72.79,72.79,17267.0,57.2074,57.2074,57.1054,57.1054,17267.0
2019-08-28 11:35:00,72.85,73.06,72.82,72.98,24088.0,57.1525,57.3172,57.1289,57.2544,24088.0
2019-08-28 11:40:00,72.98,73.05,72.94,73.02,8475.0,57.2544,57.3094,57.2231,57.2858,8475.0
2019-08-28 11:45:00,73.02,73.14,72.99,73.01,9362.0,57.2858,57.38,57.2623,57.278,9362.0
2019-08-28 11:50:00,72.99,73.06,72.99,73.05,10050.0,57.2623,57.3172,57.2623,57.3094,10050.0
2019-08-28 11:55:00,73.03,73.06,72.9,73.03,20888.0,57.2937,57.3172,57.1917,57.2937,20888.0
2019-08-28 12:00:00,73.03,73.08,72.99,73.06,11193.0,57.2937,57.3329,57.2623,57.3172,11193.0
2019-08-28 12:05:00,73.06,73.14,73.06,73.12,8015.0,57.3172,57.38,57.3172,57.3643,8015.0
2019-08-28 12:10:00,73.11,73.17,73.09,73.16,10828.0,57.3564,57.4035,57.3407,57.3957,10828.0
2019-08-28 12:15:00,73.14,73.31,73.13,73.31,8619.0,57.38,57.5133,57.3721,57.5133,8619.0
2019-08-28 12:20:00,73.31,73.32,73.2,73.24,7376.0,57.5133,57.5212,57.427,57.4584,7376.0
2019-08-28 12:25:00,73.26,73.27,73.15,73.22,14133.0,57.4741,57.482,57.3878,57.4427,14133.0
2019-08-28 12:30:00,73.23,73.32,73.22,73.3,10655.0,57.4506,57.5212,57.4427,57.5055,10655.0
2019-08-28 12:35:00,73.28,73.29,73.07,73.12,21028.0,57.4898,57.4976,57.325,57.3643,21028.0
2019-08-28 12:40:00,73.16,73.22,73.12,73.16,12607.0,57.3957,57.4427,57.3643,57.3957,12607.0
2019-08-28 12:45:00,73.19,73.3,73.14,73.26,8672.0,57.4192,57.5055,57.38,57.4741,8672.0
2019-08-28 12:50:00,73.23,73.38,73.19,73.38,10590.0,57.4506,57.5683,57.4192,57.5683,10590.0
2019-08-28 12:55:00,73.36,73.45,73.33,73.45,7064.0,57.5526,57.6232,57.529,57.6232,7064.0
2019-08-28 13:00:00,73.46,73.54,73.42,73.48,22005.0,57.631,57.6938,57.5996,57.6467,22005.0
2019-08-28 13:05:00,73.49,73.49,73.34,73.36,16433.0,57.6545,57.6545,57.5369,57.5526,16433.0
2019-08-28 13:10:00,73.36,73.37,73.21,73.24,18405.0,57.5526,57.5604,57.4349,57.4584,18405.0
2019-08-28 13:15:00,73.24,73.37,73.22,73.35,9646.0,57.4584,57.5604,57.4427,57.5447,9646.0
2019-08-28 13:20:00,73.34,73.45,73.27,73.29,8117.0,57.5369,57.6232,57.482,57.4976,8117.0
2019-08-28 13:25:00,73.27,73.37,73.23,73.34,12780.0,57.482,57.5604,57.4506,57.5369,12780.0
2019-08-28 13:30:00,73.35,73.43,73.33,73.35,15408.0,57.5447,57.6075,57.529,57.5447,15408.0
2019-08-28 13:35:00,73.35,73.5,73.35,73.46,10346.0,57.5447,57.6624,57.5447,57.631,10346.0
2019-08-28 13:40:00,73.5,73.52,73.42,73.44,12695.0,57.6624,57.6781,57.5996,57.6153,12695.0
2019-08-28 13:45:00,73.42,73.51,73.41,73.47,11123.0,57.5996,57.6702,57.5918,57.6389,11123.0
2019-08-28 13:50:00,73.48,73.49,73.4,73.47,13095.0,57.6467,57.6545,57.5839,57.6389,13095.0
2019-08-28 13:55:00,73.51,73.54,73.43,73.48,7170.0,57.6702,57.6938,57.6075,57.6467,7170.0
2019-08-28 14:00:00,73.47,73.5,73.41,73.41,7927.0,57.6389,57.6624,57.5918,57.5918,7927.0
2019-08-28 14:05:00,73.41,73.44,73.35,73.42,14435.0,57.5918,57.6153,57.5447,57.5996,14435.0
2019-08-28 14:10:00,73.42,73.5,73.4,73.43,14629.0,57.5996,57.6624,57.5839,57.6075,14629.0
2019-08-28 14:15:00,73.42,73.52,73.4,73.48,10883.0,57.5996,57.6781,57.5839,57.6467,10883.0
2019-08-28 14:20:00,73.48,73.54,73.47,73.52,10782.0,57.6467,57.6938,57.6389,57.6781,10782.0
2019-08-28 14:25:00,73.52,73.58,73.5,73.5,8437.0,57.6781,57.7252,57.6624,57.6624,8437.0
2019-08-28 14:30:00,73.5,73.51,73.4,73.42,14721.0,57.6624,57.6702,57.5839,57.5996,14721.0
2019-08-28 14:35:00,73.44,73.46,73.38,73.45,13537.0,57.6153,57.631,57.5683,57.6232,13537.0
2019-08-28 14:40:00,73.45,73.45,73.25,73.25,10828.0,57.6232,57.6232,57.4663,57.4663,10828.0
2019-08-28 14:45:00,73.25,73.3,73.08,73.23,27975.0,57.4663,57.5055,57.3329,57.4506,27975.0
2019-08-28 14:50:00,73.25,73.31,73.23,73.26,10959.0,57.4663,57.5133,57.4506,57.4741,10959.0
2019-08-28 14:55:00,73.26,73.26,73.14,73.17,11090.0,57.4741,57.4741,57.38,57.4035,11090.0
2019-08-28 15:00:00,73.17,73.19,73.11,73.15,16931.0,57.4035,57.4192,57.3564,57.3878,16931.0
2019-08-28 15:05:00,73.15,73.15,72.98,72.98,18938.0,57.3878,57.3878,57.2544,57.2544,18938.0
2019-08-28 15:10:00,72.98,73.1,72.98,73.03,12126.0,57.2544,57.3486,57.2544,57.2937,12126.0
2019-08-28 15:15:00,73.03,73.08,72.96,73.04,22856.0,57.2937,57.3329,57.2388,57.3015,22856.0
2019-08-28 15:20:00,73.03,73.03,72.83,72.88,21589.0,57.2937,57.2937,57.1368,57.176,21589.0
2019-08-28 15:25:00,72.88,72.91,72.8,72.81,14972.0,57.176,57.1995,57.1132,57.1211,14972.0
2019-08-28 15:30:00,72.81,72.88,72.76,72.85,22807.0,57.1211,57.176,57.0818,57.1525,22807.0
2019-08-28 15:35:00,72.85,72.9,72.81,72.87,16697.0,57.1525,57.1917,57.1211,57.1681,16697.0
2019-08-28 15:40:00,72.86,72.91,72.79,72.85,28432.0,57.1603,57.1995,57.1054,57.1525,28432.0
2019-08-28 15:45:00,72.85,72.9,72.81,72.81,27880.0,57.1525,57.1917,57.1211,57.1211,27880.0
2019-08-28 15:50:00,72.83,72.88,72.68,72.73,59042.0,57.1368,57.176,57.0191,57.0583,59042.0
2019-08-28 15:55:00,72.72,72.85,72.7,72.77,90151.0,57.0505,57.1525,57.0348,57.0897,90151.0
2019-08-29 09:30:00,73.06,74.34,73.0,74.25,99198.0,57.3172,58.3214,57.2701,58.2508,99198.0
2019-08-29 09:35:00,74.0,74.09,73.75,74.09,9895.0,58.0547,58.1253,57.8585,58.1253,9895.0
2019-08-29 09:40:00,74.07,74.37,73.95,74.08,26657.0,58.1096,58.3449,58.0154,58.1174,26657.0
2019-08-29 09:45:00,74.15,74.32,74.1,74.3,11157.0,58.1723,58.3057,58.1331,58.29,11157.0
2019-08-29 09:50:00,74.28,74.43,74.23,74.43,13646.0,58.2743,58.392,58.2351,58.392,13646.0
2019-08-29 09:55:00,74.39,74.57,74.33,74.4,18471.0,58.3606,58.5018,58.3135,58.3685,18471.0
2019-08-29 10:00:00,74.4,74.41,74.17,74.19,11901.0,58.3685,58.3763,58.188,58.2037,11901.0
2019-08-29 10:05:00,74.23,74.57,74.2,74.56,13582.0,58.2351,58.5018,58.2116,58.494,13582.0
2019-08-29 10:10:00,74.54,74.64,74.38,74.46,14994.0,58.4783,58.5567,58.3528,58.4155,14994.0
2019-08-29 10:15:00,74.53,74.53,74.28,74.34,12478.0,58.4705,58.4705,58.2743,58.3214,12478.0
2019-08-29 10:20:00,74.34,74.48,74.27,74.39,12541.0,58.3214,58.4312,58.2665,58.3606,12541.0
2019-08-29 10:25:00,74.4,74.49,74.38,74.45,9418.0,58.3685,58.4391,58.3528,58.4077,9418.0
2019-08-29 10:30:00,74.48,74.48,74.25,74.4,14350.0,58.4312,58.4312,58.2508,58.3685,14350.0
2019-08-29 10:35:00,74.38,74.43,73.96,74.25,12993.0,58.3528,58.392,58.0233,58.2508,12993.0
2019-08-29 10:40:00,74.21,74.37,74.2,74.27,12079.0,58.2194,58.3449,58.2116,58.2665,12079.0
2019-08-29 10:45:00,74.29,74.32,74.15,74.21,10125.0,58.2822,58.3057,58.1723,58.2194,10125.0
2019-08-29 10:50:00,74.19,74.38,74.19,74.33,8901.0,58.2037,58.3528,58.2037,58.3135,8901.0
2019-08-29 10:55:00,74.33,74.47,74.3,74.47,14472.0,58.3135,58.4234,58.29,58.4234,14472.0
2019-08-29 11:00:00,74.48,74.5,74.28,74.4,12618.0,58.4312,58.4469,58.2743,58.3685,12618.0
2019-08-29 11:05:00,74.39,74.46,74.33,74.43,20696.0,58.3606,58.4155,58.3135,58.392,20696.0
2019-08-29 11:10:00,74.43,74.55,74.42,74.53,9236.0,58.392,58.4861,58.3842,58.4705,9236.0
2019-08-29 11:15:00,74.52,74.63,74.45,74.63,14501.0,58.4626,58.5489,58.4077,58.5489,14501.0
2019-08-29 11:20:00,74.63,74.63,74.45,74.53,8822.0,58.5489,58.5489,58.4077,58.4705,8822.0
2019-08-29 11:25:00,74.51,74.62,74.51,74.57,8269.0,58.4548,58.5411,58.4548,58.5018,8269.0
2019-08-29 11:30:00,74.55,74.62,74.53,74.61,8778.0,58.4861,58.5411,58.4705,58.5332,8778.0
2019-08-29 11:35:00,74.58,74.66,74.55,74.55,12652.0,58.5097,58.5724,58.4861,58.4861,12652.0
2019-08-29 11:40:00,74.55,74.69,74.53,74.68,11199.0,58.4861,58.596,58.4705,58.5881,11199.0
2019-08-29 11:45:00,74.68,74.71,74.61,74.64,9714.0,58.5881,58.6117,58.5332,58.5567,9714.0
2019-08-29 11:50:00,74.67,74.71,74.65,74.67,17509.0,58.5803,58.6117,58.5646,58.5803,17509.0
2019-08-29 11:55:00,74.67,74.84,74.62,74.7,124291.0,58.5803,58.7137,58.5411,58.6038,124291.0
2019-08-29 12:00:00,74.72,74.72,74.57,74.68,10007.0,58.6195,58.6195,58.5018,58.5881,10007.0
2019-08-29 12:05:00,74.66,74.69,74.58,74.61,12430.0,58.5724,58.596,58.5097,58.5332,12430.0
2019-08-29 12:10:00,74.61,74.63,74.51,74.56,14392.0,58.5332,58.5489,58.4548,58.494,14392.0
2019-08-29 12:15:00,74.57,74.64,74.56,74.58,11419.0,58.5018,58.5567,58.494,58.5097,11419.0
2019-08-29 12:20:00,74.57,74.58,74.51,74.51,11141.0,58.5018,58.5097,58.4548,58.4548,11141.0
2019-08-29 12:25:00,74.51,74.52,74.44,74.47,11551.0,58.4548,58.4626,58.3998,58.4234,11551.0
2019-08-29 12:30:00,74.47,74.56,74.45,74.53,22737.0,58.4234,58.494,58.4077,58.4705,22737.0
2019-08-29 12:35:00,74.52,74.68,74.51,74.67,15446.0,58.4626,58.5881,58.4548,58.5803,15446.0
2019-08-29 12:40:00,74.66,74.71,74.61,74.67,14440.0,58.5724,58.6117,58.5332,58.5803,14440.0
2019-08-29 12:45:00,74.67,74.72,74.67,74.7,10628.0,58.5803,58.6195,58.5803,58.6038,10628.0
2019-08-29 12:50:00,74.69,74.87,74.69,74.86,17867.0,58.596,58.7372,58.596,58.7293,17867.0
2019-08-29 12:55:00,74.86,74.9,74.81,74.85,19493.0,58.7293,58.7607,58.6901,58.7215,19493.0
2019-08-29 13:00:00,74.86,74.89,74.77,74.89,11549.0,58.7293,58.7529,58.6587,58.7529,11549.0
2019-08-29 13:05:00,74.89,74.92,74.76,74.78,14473.0,58.7529,58.7764,58.6509,58.6666,14473.0
2019-08-29 13:10:00,74.78,74.83,74.68,74.8,19676.0,58.6666,58.7058,58.5881,58.6823,19676.0
2019-08-29 13:15:00,74.79,74.81,74.73,74.73,8936.0,58.6744,58.6901,58.6274,58.6274,8936.0
2019-08-29 13:20:00,74.74,74.74,74.64,74.66,21445.0,58.6352,58.6352,58.5567,58.5724,21445.0
2019-08-29 13:25:00,74.67,74.77,74.66,74.7,13356.0,58.5803,58.6587,58.5724,58.6038,13356.0
2019-08-29 13:30:00,74.7,74.77,74.67,74.75,13356.0,58.6038,58.6587,58.5803,58.643,13356.0
2019-08-29 13:35:00,74.73,74.83,74.66,74.82,10851.0,58.6274,58.7058,58.5724,58.698,10851.0
2019-08-29 13:40:00,74.82,74.91,74.77,74.88,15220.0,58.698,58.7686,58.6587,58.745,15220.0
2019-08-29 13:45:00,74.89,74.9,74.81,74.82,12521.0,58.7529,58.7607,58.6901,58.698,12521.0
2019-08-29 13:50:00,74.82,74.89,74.77,74.87,12640.0,58.698,58.7529,58.6587,58.7372,12640.0
2019-08-29 13:55:00,74.89,74.9,74.76,74.83,14062.0,58.7529,58.7607,58.6509,58.7058,14062.0
2019-08-29 14:00:00,74.84,74.9,74.82,74.84,12317.0,58.7137,58.7607,58.698,58.7137,12317.0
2019-08-29 14:05:00,74.84,74.92,74.79,74.91,20429.0,58.7137,58.7764,58.6744,58.7686,20429.0
2019-08-29 14:10:00,74.91,75.04,74.9,75.02,17580.0,58.7686,58.8706,58.7607,58.8549,17580.0
2019-08-29 14:15:00,75.01,75.06,74.92,74.96,30080.0,58.847,58.8862,58.7764,58.8078,30080.0
2019-08-29 14:20:00,74.95,75.15,74.93,75.07,22514.0,58.8,58.9569,58.7843,58.8941,22514.0
2019-08-29 14:25:00,75.09,75.17,75.07,75.13,16290.0,58.9098,58.9725,58.8941,58.9412,16290.0
2019-08-29 14:30:00,75.12,75.13,75.05,75.09,14454.0,58.9333,58.9412,58.8784,58.9098,14454.0
2019-08-29 14:35:00,75.11,75.19,75.09,75.16,17052.0,58.9255,58.9882,58.9098,58.9647,17052.0
2019-08-29 14:40:00,75.16,75.19,75.03,75.12,21840.0,58.9647,58.9882,58.8627,58.9333,21840.0
2019-08-29 14:45:00,75.12,75.14,75.03,75.04,14453.0,58.9333,58.949,58.8627,58.8706,14453.0
2019-08-29 14:50:00,75.05,75.1,74.97,75.08,14773.0,58.8784,58.9176,58.8156,58.9019,14773.0
2019-08-29 14:55:00,75.07,75.14,75.06,75.11,16508.0,58.8941,58.949,58.8862,58.9255,16508.0
2019-08-29 15:00:00,75.11,75.11,74.93,75.0,18547.0,58.9255,58.9255,58.7843,58.8392,18547.0
2019-08-29 15:05:00,75.0,75.08,74.95,75.03,20121.0,58.8392,58.9019,58.8,58.8627,20121.0
2019-08-29 15:10:00,75.03,75.14,75.0,75.01,16175.0,58.8627,58.949,58.8392,58.847,16175.0
2019-08-29 15:15:00,75.0,75.07,74.95,74.95,27606.0,58.8392,58.8941,58.8,58.8,27606.0
2019-08-29 15:20:00,74.95,74.99,74.89,74.96,98677.0,58.8,58.8313,58.7529,58.8078,98677.0
2019-08-29 15:25:00,74.96,75.02,74.93,74.97,21720.0,58.8078,58.8549,58.7843,58.8156,21720.0
2019-08-29 15:30:00,74.97,75.22,74.97,75.21,48408.0,58.8156,59.0118,58.8156,59.0039,48408.0
2019-08-29 15:35:00,75.2,75.26,75.18,75.25,32910.0,58.9961,59.0432,58.9804,59.0353,32910.0
2019-08-29 15:40:00,75.25,75.29,75.19,75.25,39811.0,59.0353,59.0667,58.9882,59.0353,39811.0
2019-08-29 15:45:00,75.25,75.35,75.25,75.31,59302.0,59.0353,59.1138,59.0353,59.0824,59302.0
2019-08-29 15:50:00,75.31,75.39,75.18,75.21,74483.0,59.0824,59.1451,58.9804,59.0039,74483.0
2019-08-29 15:55:00,75.21,75.35,75.17,75.24,195872.0,59.0039,59.1138,58.9725,59.0275,195872.0
2019-08-30 09:30:00,75.55,75.64,75.33,75.51,79593.0,59.2707,59.3413,59.0981,59.2393,79593.0
2019-08-30 09:35:00,75.44,75.53,75.11,75.51,29576.0,59.1844,59.255,58.9255,59.2393,29576.0
2019-08-30 09:40:00,75.49,76.05,75.46,76.05,34278.0,59.2236,59.6629,59.2001,59.6629,34278.0
2019-08-30 09:45:00,76.03,76.24,75.97,76.17,20878.0,59.6472,59.812,59.6002,59.7571,20878.0
2019-08-30 09:50:00,76.13,76.26,76.05,76.26,28686.0,59.7257,59.8277,59.6629,59.8277,28686.0
2019-08-30 09:55:00,76.27,76.35,76.07,76.07,22779.0,59.8355,59.8983,59.6786,59.6786,22779.0
2019-08-30 10:00:00,76.06,76.15,75.92,76.15,14640.0,59.6708,59.7414,59.5609,59.7414,14640.0
2019-08-30 10:05:00,76.2,76.35,76.04,76.35,20377.0,59.7806,59.8983,59.6551,59.8983,20377.0
2019-08-30 10:10:00,76.33,76.58,76.26,76.26,30801.0,59.8826,60.0787,59.8277,59.8277,30801.0
2019-08-30 10:15:00,76.29,76.35,76.0,76.19,52540.0,59.8512,59.8983,59.6237,59.7728,52540.0
2019-08-30 10:20:00,76.17,76.17,75.75,75.86,35453.0,59.7571,59.7571,59.4276,59.5139,35453.0
2019-08-30 10:25:00,75.89,75.96,75.74,75.84,9696.0,59.5374,59.5923,59.4197,59.4982,9696.0
2019-08-30 10:30:00,75.77,76.06,75.74,75.97,18701.0,59.4433,59.6708,59.4197,59.6002,18701.0
2019-08-30 10:35:00,75.9,75.97,75.86,75.89,8742.0,59.5452,59.6002,59.5139,59.5374,8742.0
2019-08-30 10:40:00,75.87,76.0,75.78,76.0,15974.0,59.5217,59.6237,59.4511,59.6237,15974.0
2019-08-30 10:45:00,75.98,75.98,75.89,75.96,11341.0,59.608,59.608,59.5374,59.5923,11341.0
2019-08-30 10:50:00,75.98,75.98,75.75,75.75,21558.0,59.608,59.608,59.4276,59.4276,21558.0
2019-08-30 10:55:00,75.77,75.92,75.72,75.8,10578.0,59.4433,59.5609,59.404,59.4668,10578.0
2019-08-30 11:00:00,75.8,75.82,75.63,75.71,33128.0,59.4668,59.4825,59.3334,59.3962,33128.0
2019-08-30 11:05:00,75.71,75.85,75.65,75.83,18613.0,59.3962,59.506,59.3491,59.4903,18613.0
2019-08-30 11:10:00,75.84,75.89,75.57,75.63,22278.0,59.4982,59.5374,59.2864,59.3334,22278.0
2019-08-30 11:15:00,75.63,75.7,75.51,75.56,12625.0,59.3334,59.3883,59.2393,59.2785,12625.0
2019-08-30 11:20:00,75.55,75.68,75.47,75.52,8833.0,59.2707,59.3727,59.2079,59.2471,8833.0
2019-08-30 11:25:00,75.49,75.76,75.44,75.71,44696.0,59.2236,59.4354,59.1844,59.3962,44696.0
2019-08-30 11:30:00,75.69,75.83,75.65,75.78,11377.0,59.3805,59.4903,59.3491,59.4511,11377.0
2019-08-30 11:35:00,75.75,75.81,75.61,75.7,9694.0,59.4276,59.4746,59.3177,59.3883,9694.0
2019-08-30 11:40:00,75.71,75.86,75.7,75.85,22478.0,59.3962,59.5139,59.3883,59.506,22478.0
2019-08-30 11:45:00,75.87,76.0,75.83,75.99,17396.0,59.5217,59.6237,59.4903,59.6159,17396.0
2019-08-30 11:50:00,75.98,76.0,75.83,75.9,14127.0,59.608,59.6237,59.4903,59.5452,14127.0
2019-08-30 11:55:00,75.9,75.9,75.77,75.84,7916.0,59.5452,59.5452,59.4433,59.4982,7916.0
2019-08-30 12:00:00,75.82,75.91,75.72,75.78,7390.0,59.4825,59.5531,59.404,59.4511,7390.0
2019-08-30 12:05:00,75.75,75.83,75.75,75.78,13454.0,59.4276,59.4903,59.4276,59.4511,13454.0
2019-08-30 12:10:00,75.79,75.94,75.75,75.88,8107.0,59.459,59.5766,59.4276,59.5296,8107.0
2019-08-30 12:15:00,75.88,75.9,75.81,75.89,8265.0,59.5296,59.5452,59.4746,59.5374,8265.0
2019-08-30 12:20:00,75.89,75.91,75.83,75.85,5162.0,59.5374,59.5531,59.4903,59.506,5162.0
2019-08-30 12:25:00,75.83,75.9,75.68,75.68,9287.0,59.4903,59.5452,59.3727,59.3727,9287.0
2019-08-30 12:30:00,75.7,75.76,75.65,75.76,6562.0,59.3883,59.4354,59.3491,59.4354,6562.0
2019-08-30 12:35:00,75.77,75.78,75.64,75.68,5694.0,59.4433,59.4511,59.3413,59.3727,5694.0
2019-08-30 12:40:00,75.67,75.72,75.62,75.72,10232.0,59.3648,59.404,59.3256,59.404,10232.0
2019-08-30 12:45:00,75.73,75.77,75.69,75.73,8989.0,59.4119,59.4433,59.3805,59.4119,8989.0
2019-08-30 12:50:00,75.72,75.86,75.69,75.85,7842.0,59.404,59.5139,59.3805,59.506,7842.0
2019-08-30 12:55:00,75.87,75.93,75.85,75.86,7815.0,59.5217,59.5688,59.506,59.5139,7815.0
2019-08-30 13:00:00,75.84,75.87,75.81,75.81,8945.0,59.4982,59.5217,59.4746,59.4746,8945.0
2019-08-30 13:05:00,75.8,75.9,75.78,75.87,7183.0,59.4668,59.5452,59.4511,59.5217,7183.0
2019-08-30 13:10:00,75.84,75.93,75.83,75.91,9729.0,59.4982,59.5688,59.4903,59.5531,9729.0
2019-08-30 13:15:00,75.92,75.94,75.88,75.9,5271.0,59.5609,59.5766,59.5296,59.5452,5271.0
2019-08-30 13:20:00,75.88,75.89,75.76,75.81,8049.0,59.5296,59.5374,59.4354,59.4746,8049.0
2019-08-30 13:25:00,75.81,75.83,75.77,75.81,7513.0,59.4746,59.4903,59.4433,59.4746,7513.0
2019-08-30 13:30:00,75.8,75.85,75.76,75.76,18857.0,59.4668,59.506,59.4354,59.4354,18857.0
2019-08-30 13:35:00,75.75,75.76,75.62,75.62,11211.0,59.4276,59.4354,59.3256,59.3256,11211.0
2019-08-30 13:40:00,75.62,75.62,75.46,75.52,21858.0,59.3256,59.3256,59.2001,59.2471,21858.0
2019-08-30 13:45:00,75.51,75.6,75.45,75.6,13942.0,59.2393,59.3099,59.1922,59.3099,13942.0
2019-08-30 13:50:00,75.61,75.61,75.53,75.55,6489.0,59.3177,59.3177,59.255,59.2707,6489.0
2019-08-30 13:55:00,75.55,75.63,75.5,75.58,14301.0,59.2707,59.3334,59.2314,59.2942,14301.0
2019-08-30 14:00:00,75.61,75.74,75.61,75.71,7773.0,59.3177,59.4197,59.3177,59.3962,7773.0
2019-08-30 14:05:00,75.72,75.75,75.65,75.74,15970.0,59.404,59.4276,59.3491,59.4197,15970.0
2019-08-30 14:10:00,75.73,75.76,75.69,75.75,5295.0,59.4119,59.4354,59.3805,59.4276,5295.0
2019-08-30 14:15:00,75.74,75.81,75.67,75.77,12164.0,59.4197,59.4746,59.3648,59.4433,12164.0
2019-08-30 14:20:00,75.79,75.79,75.7,75.71,16038.0,59.459,59.459,59.3883,59.3962,16038.0
2019-08-30 14:25:00,75.73,75.77,75.7,75.71,13010.0,59.4119,59.4433,59.3883,59.3962,13010.0
2019-08-30 14:30:00,75.7,75.75,75.65,75.71,9979.0,59.3883,59.4276,59.3491,59.3962,9979.0
2019-08-30 14:35:00,75.7,75.71,75.62,75.62,6817.0,59.3883,59.3962,59.3256,59.3256,6817.0
2019-08-30 14:40:00,75.62,75.67,75.53,75.64,7754.0,59.3256,59.3648,59.255,59.3413,7754.0
2019-08-30 14:45:00,75.63,75.63,75.48,75.52,9544.0,59.3334,59.3334,59.2157,59.2471,9544.0
2019-08-30 14:50:00,75.53,75.61,75.52,75.56,10401.0,59.255,59.3177,59.2471,59.2785,10401.0
2019-08-30 14:55:00,75.56,75.61,75.5,75.53,10880.0,59.2785,59.3177,59.2314,59.255,10880.0
2019-08-30 15:00:00,75.53,75.57,75.47,75.51,11491.0,59.255,59.2864,59.2079,59.2393,11491.0
2019-08-30 15:05:00,75.55,75.59,75.45,75.45,15817.0,59.2707,59.302,59.1922,59.1922,15817.0
2019-08-30 15:10:00,75.44,75.47,75.39,75.43,13680.0,59.1844,59.2079,59.1451,59.1765,13680.0
2019-08-30 15:15:00,75.43,75.46,75.28,75.33,11657.0,59.1765,59.2001,59.0588,59.0981,11657.0
2019-08-30 15:20:00,75.35,75.43,75.35,75.42,10685.0,59.1138,59.1765,59.1138,59.1687,10685.0
2019-08-30 15:25:00,75.42,75.58,75.41,75.52,16441.0,59.1687,59.2942,59.1608,59.2471,16441.0
2019-08-30 15:30:00,75.54,75.59,75.52,75.52,16317.0,59.2628,59.302,59.2471,59.2471,16317.0
2019-08-30 15:35:00,75.52,75.52,75.38,75.4,22626.0,59.2471,59.2471,59.1373,59.153,22626.0
2019-08-30 15:40:00,75.4,75.5,75.4,75.41,33101.0,59.153,59.2314,59.153,59.1608,33101.0
2019-08-30 15:45:00,75.41,75.46,75.22,75.3,91212.0,59.1608,59.2001,59.0118,59.0745,91212.0
2019-08-30 15:50:00,75.31,75.41,75.28,75.3,81267.0,59.0824,59.1608,59.0588,59.0745,81267.0
2019-08-30 15:55:00,75.3,75.42,75.26,75.27,182857.0,59.0745,59.1687,59.0432,59.051,182857.0
2019-09-03 09:30:00,73.9,74.0,73.26,73.3,75521.0,57.9762,58.0547,57.4741,57.5055,75521.0
2019-09-03 09:35:00,73.31,73.8,73.31,73.68,37257.0,57.5133,57.8978,57.5133,57.8036,37257.0
2019-09-03 09:40:00,73.71,74.28,73.71,74.25,26332.0,57.8271,58.2743,57.8271,58.2508,26332.0
2019-09-03 09:45:00,74.29,74.4,74.17,74.29,14841.0,58.2822,58.3685,58.188,58.2822,14841.0
2019-09-03 09:50:00,74.29,74.58,74.29,74.3,20661.0,58.2822,58.5097,58.2822,58.29,20661.0
2019-09-03 09:55:00,74.31,74.32,74.07,74.09,11509.0,58.2979,58.3057,58.1096,58.1253,11509.0
2019-09-03 10:00:00,74.04,74.04,73.53,73.56,20849.0,58.086,58.086,57.6859,57.7095,20849.0
2019-09-03 10:05:00,73.56,73.57,73.24,73.56,42325.0,57.7095,57.7173,57.4584,57.7095,42325.0
2019-09-03 10:10:00,73.51,73.76,73.51,73.64,33369.0,57.6702,57.8664,57.6702,57.7722,33369.0
2019-09-03 10:15:00,73.68,73.85,73.66,73.77,14071.0,57.8036,57.937,57.7879,57.8742,14071.0
2019-09-03 10:20:00,73.81,73.96,73.78,73.83,12894.0,57.9056,58.0233,57.8821,57.9213,12894.0
2019-09-03 10:25:00,73.84,74.05,73.76,74.02,11401.0,57.9291,58.0939,57.8664,58.0703,11401.0
2019-09-03 10:30:00,74.04,74.08,73.81,73.91,18437.0,58.086,58.1174,57.9056,57.984,18437.0
2019-09-03 10:35:00,73.91,73.96,73.7,73.89,14949.0,57.984,58.0233,57.8193,57.9684,14949.0
2019-09-03 10:40:00,73.89,73.98,73.78,73.89,31254.0,57.9684,58.039,57.8821,57.9684,31254.0
2019-09-03 10:45:00,73.9,74.07,73.87,73.97,31966.0,57.9762,58.1096,57.9527,58.0311,31966.0
2019-09-03 10:50:00,73.98,74.07,73.96,73.97,14199.0,58.039,58.1096,58.0233,58.0311,14199.0
2019-09-03 10:55:00,73.97,74.02,73.77,73.91,18262.0,58.0311,58.0703,57.8742,57.984,18262.0
2019-09-03 11:00:00,73.91,73.95,73.77,73.79,12964.0,57.984,58.0154,57.8742,57.8899,12964.0
2019-09-03 11:05:00,73.77,73.87,73.75,73.78,12062.0,57.8742,57.9527,57.8585,57.8821,12062.0
2019-09-03 11:10:00,73.76,73.76,73.48,73.48,18078.0,57.8664,57.8664,57.6467,57.6467,18078.0
2019-09-03 11:15:00,73.48,73.64,73.48,73.59,14825.0,57.6467,57.7722,57.6467,57.733,14825.0
2019-09-03 11:20:00,73.57,73.71,73.57,73.68,12467.0,57.7173,57.8271,57.7173,57.8036,12467.0
2019-09-03 11:25:00,73.69,73.89,73.68,73.84,20145.0,57.8115,57.9684,57.8036,57.9291,20145.0
2019-09-03 11:30:00,73.86,74.05,73.82,73.9,10814.0,57.9448,58.0939,57.9134,57.9762,10814.0
2019-09-03 11:35:00,73.88,74.03,73.85,74.03,31007.0,57.9605,58.0782,57.937,58.0782,31007.0
2019-09-03 11:40:00,74.02,74.1,73.92,74.02,11340.0,58.0703,58.1331,57.9919,58.0703,11340.0
2019-09-03 11:45:00,74.05,74.33,73.99,74.28,13641.0,58.0939,58.3135,58.0468,58.2743,13641.0
2019-09-03 11:50:00,74.28,74.28,74.07,74.14,8209.0,58.2743,58.2743,58.1096,58.1645,8209.0
2019-09-03 11:55:00,74.13,74.14,74.04,74.05,7949.0,58.1566,58.1645,58.086,58.0939,7949.0
2019-09-03 12:00:00,74.03,74.07,73.96,74.04,21380.0,58.0782,58.1096,58.0233,58.086,21380.0
2019-09-03 12:05:00,74.03,74.1,73.99,74.0,11696.0,58.0782,58.1331,58.0468,58.0547,11696.0
2019-09-03 12:10:00,74.01,74.1,73.99,74.1,9011.0,58.0625,58.1331,58.0468,58.1331,9011.0
2019-09-03 12:15:00,74.1,74.19,74.07,74.13,8809.0,58.1331,58.2037,58.1096,58.1566,8809.0
2019-09-03 12:20:00,74.16,74.21,74.08,74.11,8202.0,58.1802,58.2194,58.1174,58.141,8202.0
2019-09-03 12:25:00,74.15,74.25,74.14,74.22,7425.0,58.1723,58.2508,58.1645,58.2273,7425.0
2019-09-03 12:30:00,74.21,74.24,74.17,74.18,7363.0,58.2194,58.2429,58.188,58.1959,7363.0
2019-09-03 12:35:00,74.17,74.26,74.17,74.22,7601.0,58.188,58.2586,58.188,58.2273,7601.0
2019-09-03 12:40:00,74.23,74.25,74.19,74.25,5917.0,58.2351,58.2508,58.2037,58.2508,5917.0
2019-09-03 12:45:00,74.25,74.32,74.21,74.29,7272.0,58.2508,58.3057,58.2194,58.2822,7272.0
2019-09-03 12:50:00,74.27,74.27,74.17,74.2,5418.0,58.2665,58.2665,58.188,58.2116,5418.0
2019-09-03 12:55:00,74.19,74.21,74.11,74.14,2747.0,58.2037,58.2194,58.141,58.1645,2747.0
2019-09-03 13:00:00,74.12,74.24,74.12,74.16,6621.0,58.1488,58.2429,58.1488,58.1802,6621.0
2019-09-03 13:05:00,74.17,74.2,74.11,74.14,6980.0,58.188,58.2116,58.141,58.1645,6980.0
2019-09-03 13:10:00,74.14,74.2,74.12,74.16,9841.0,58.1645,58.2116,58.1488,58.1802,9841.0
2019-09-03 13:15:00,74.16,74.16,74.04,74.06,8176.0,58.1802,58.1802,58.086,58.1017,8176.0
2019-09-03 13:20:00,74.04,74.07,73.97,74.04,11373.0,58.086,58.1096,58.0311,58.086,11373.0
2019-09-03 13:25:00,74.05,74.08,74.03,74.05,6216.0,58.0939,58.1174,58.0782,58.0939,6216.0
2019-09-03 13:30:00,74.02,74.1,73.91,73.96,8569.0,58.0703,58.1331,57.984,58.0233,8569.0
2019-09-03 13:35:00,73.96,73.97,73.88,73.93,8246.0,58.0233,58.0311,57.9605,57.9997,8246.0
2019-09-03 13:40:00,73.93,73.95,73.83,73.83,6504.0,57.9997,58.0154,57.9213,57.9213,6504.0
2019-09-03 13:45:00,73.86,73.97,73.81,73.93,10648.0,57.9448,58.0311,57.9056,57.9997,10648.0
2019-09-03 13:50:00,73.93,73.93,73.83,73.83,6513.0,57.9997,57.9997,57.9213,57.9213,6513.0
2019-09-03 13:55:00,73.85,74.0,73.85,73.96,7781.0,57.937,58.0547,57.937,58.0233,7781.0
2019-09-03 14:00:00,73.96,74.21,73.95,74.14,47503.0,58.0233,58.2194,58.0154,58.1645,47503.0
2019-09-03 14:05:00,74.14,74.22,74.12,74.22,7057.0,58.1645,58.2273,58.1488,58.2273,7057.0
2019-09-03 14:10:00,74.22,74.35,74.21,74.33,10818.0,58.2273,58.3292,58.2194,58.3135,10818.0
2019-09-03 14:15:00,74.32,74.39,74.29,74.32,10606.0,58.3057,58.3606,58.2822,58.3057,10606.0
2019-09-03 14:20:00,74.31,74.43,74.31,74.4,19751.0,58.2979,58.392,58.2979,58.3685,19751.0
2019-09-03 14:25:00,74.42,74.53,74.36,74.53,19650.0,58.3842,58.4705,58.3371,58.4705,19650.0
2019-09-03 14:30:00,74.53,74.6,74.52,74.53,14272.0,58.4705,58.5254,58.4626,58.4705,14272.0
2019-09-03 14:35:00,74.53,74.64,74.47,74.6,23775.0,58.4705,58.5567,58.4234,58.5254,23775.0
2019-09-03 14:40:00,74.6,74.64,74.57,74.61,18335.0,58.5254,58.5567,58.5018,58.5332,18335.0
2019-09-03 14:45:00,74.6,74.61,74.48,74.51,13647.0,58.5254,58.5332,58.4312,58.4548,13647.0
2019-09-03 14:50:00,74.53,74.6,74.44,74.48,7708.0,58.4705,58.5254,58.3998,58.4312,7708.0
2019-09-03 14:55:00,74.46,74.5,74.41,74.46,9961.0,58.4155,58.4469,58.3763,58.4155,9961.0
2019-09-03 15:00:00,74.47,74.53,74.42,74.51,15306.0,58.4234,58.4705,58.3842,58.4548,15306.0
2019-09-03 15:05:00,74.5,74.52,74.33,74.34,15312.0,58.4469,58.4626,58.3135,58.3214,15312.0
2019-09-03 15:10:00,74.34,74.37,74.26,74.3,11016.0,58.3214,58.3449,58.2586,58.29,11016.0
2019-09-03 15:15:00,74.31,74.49,74.31,74.37,19450.0,58.2979,58.4391,58.2979,58.3449,19450.0
2019-09-03 15:20:00,74.39,74.49,74.35,74.47,22671.0,58.3606,58.4391,58.3292,58.4234,22671.0
2019-09-03 15:25:00,74.46,74.5,74.39,74.48,14836.0,58.4155,58.4469,58.3606,58.4312,14836.0
2019-09-03 15:30:00,74.48,74.56,74.42,74.48,21802.0,58.4312,58.494,58.3842,58.4312,21802.0
2019-09-03 15:35:00,74.5,74.65,74.49,74.63,25778.0,58.4469,58.5646,58.4391,58.5489,25778.0
2019-09-03 15:40:00,74.65,74.71,74.62,74.65,37481.0,58.5646,58.6117,58.5411,58.5646,37481.0
2019-09-03 15:45:00,74.66,74.74,74.65,74.69,37651.0,58.5724,58.6352,58.5646,58.596,37651.0
2019-09-03 15:50:00,74.68,74.83,74.67,74.67,73650.0,58.5881,58.7058,58.5803,58.5803,73650.0
2019-09-03 15:55:00,74.65,74.69,74.5,74.56,184243.0,58.5646,58.596,58.4469,58.494,184243.0
2019-09-04 09:30:00,75.46,75.49,74.5,74.52,104615.0,59.2001,59.2236,58.4469,58.4626,104615.0
2019-09-04 09:35:00,74.54,74.7,74.09,74.49,44730.0,58.4783,58.6038,58.1253,58.4391,44730.0
2019-09-04 09:40:00,74.48,74.98,74.43,74.83,20714.0,58.4312,58.8235,58.392,58.7058,20714.0
2019-09-04 09:45:00,74.9,74.95,74.45,74.5,16301.0,58.7607,58.8,58.4077,58.4469,16301.0
2019-09-04 09:50:00,74.48,74.87,74.45,74.83,13681.0,58.4312,58.7372,58.4077,58.7058,13681.0
2019-09-04 09:55:00,74.88,75.03,74.77,74.99,11937.0,58.745,58.8627,58.6587,58.8313,11937.0
2019-09-04 10:00:00,74.97,75.12,74.91,74.97,15243.0,58.8156,58.9333,58.7686,58.8156,15243.0
2019-09-04 10:05:00,75.03,75.18,74.99,75.13,12729.0,58.8627,58.9804,58.8313,58.9412,12729.0
2019-09-04 10:10:00,75.17,75.17,74.81,74.85,17551.0,58.9725,58.9725,58.6901,58.7215,17551.0
2019-09-04 10:15:00,74.84,75.02,74.66,74.95,44632.0,58.7137,58.8549,58.5724,58.8,44632.0
2019-09-04 10:20:00,74.95,75.18,74.93,75.18,10103.0,58.8,58.9804,58.7843,58.9804,10103.0
2019-09-04 10:25:00,75.15,75.17,74.93,75.03,36995.0,58.9569,58.9725,58.7843,58.8627,36995.0
2019-09-04 10:30:00,75.03,75.18,75.01,75.04,11848.0,58.8627,58.9804,58.847,58.8706,11848.0
2019-09-04 10:35:00,75.01,75.05,74.95,75.02,7043.0,58.847,58.8784,58.8,58.8549,7043.0
2019-09-04 10:40:00,74.97,75.05,74.91,74.94,8903.0,58.8156,58.8784,58.7686,58.7921,8903.0
2019-09-04 10:45:00,74.94,75.07,74.92,75.06,11936.0,58.7921,58.8941,58.7764,58.8862,11936.0
2019-09-04 10:50:00,75.02,75.18,74.98,75.16,11221.0,58.8549,58.9804,58.8235,58.9647,11221.0
2019-09-04 10:55:00,75.15,75.22,75.1,75.2,17707.0,58.9569,59.0118,58.9176,58.9961,17707.0
2019-09-04 11:00:00,75.22,75.24,75.08,75.08,17698.0,59.0118,59.0275,58.9019,58.9019,17698.0
2019-09-04 11:05:00,75.08,75.09,74.97,74.99,10770.0,58.9019,58.9098,58.8156,58.8313,10770.0
2019-09-04 11:10:00,74.99,75.07,74.95,75.02,13375.0,58.8313,58.8941,58.8,58.8549,13375.0
2019-09-04 11:15:00,75.02,75.13,75.02,75.07,14156.0,58.8549,58.9412,58.8549,58.8941,14156.0
2019-09-04 11:20:00,75.07,75.21,74.96,75.11,23164.0,58.8941,59.0039,58.8078,58.9255,23164.0
2019-09-04 11:25:00,75.11,75.16,75.03,75.08,11497.0,58.9255,58.9647,58.8627,58.9019,11497.0
2019-09-04 11:30:00,75.08,75.13,75.0,75.02,17653.0,58.9019,58.9412,58.8392,58.8549,17653.0
2019-09-04 11:35:00,75.01,75.02,74.82,74.91,20574.0,58.847,58.8549,58.698,58.7686,20574.0
2019-09-04 11:40:00,74.93,74.97,74.88,74.92,13847.0,58.7843,58.8156,58.745,58.7764,13847.0
2019-09-04 11:45:00,74.94,75.0,74.89,74.89,11021.0,58.7921,58.8392,58.7529,58.7529,11021.0
2019-09-04 11:50:00,74.89,74.9,74.83,74.88,9658.0,58.7529,58.7607,58.7058,58.745,9658.0
2019-09-04 11:55:00,74.87,74.93,74.83,74.93,14514.0,58.7372,58.7843,58.7058,58.7843,14514.0
2019-09-04 12:00:00,74.91,74.92,74.79,74.92,11624.0,58.7686,58.7764,58.6744,58.7764,11624.0
2019-09-04 12:05:00,74.93,74.93,74.78,74.79,7717.0,58.7843,58.7843,58.6666,58.6744,7717.0
2019-09-04 12:10:00,74.8,74.84,74.72,74.74,10289.0,58.6823,58.7137,58.6195,58.6352,10289.0
2019-09-04 12:15:00,74.75,74.77,74.56,74.6,14705.0,58.643,58.6587,58.494,58.5254,14705.0
2019-09-04 12:20:00,74.58,74.61,74.52,74.59,10936.0,58.5097,58.5332,58.4626,58.5175,10936.0
2019-09-04 12:25:00,74.59,74.68,74.55,74.64,11574.0,58.5175,58.5881,58.4861,58.5567,11574.0
2019-09-04 12:30:00,74.69,74.72,74.64,74.65,18455.0,58.596,58.6195,58.5567,58.5646,18455.0
2019-09-04 12:35:00,74.64,74.72,74.62,74.68,8653.0,58.5567,58.6195,58.5411,58.5881,8653.0
2019-09-04 12:40:00,74.68,74.68,74.51,74.51,16798.0,58.5881,58.5881,58.4548,58.4548,16798.0
2019-09-04 12:45:00,74.52,74.56,74.42,74.48,21464.0,58.4626,58.494,58.3842,58.4312,21464.0
2019-09-04 12:50:00,74.47,74.47,74.41,74.46,14195.0,58.4234,58.4234,58.3763,58.4155,14195.0
2019-09-04 12:55:00,74.46,74.48,74.38,74.43,11236.0,58.4155,58.4312,58.3528,58.392,11236.0
2019-09-04 13:00:00,74.42,74.6,74.42,74.55,11895.0,58.3842,58.5254,58.3842,58.4861,11895.0
2019-09-04 13:05:00,74.56,74.61,74.54,74.58,19134.0,58.494,58.5332,58.4783,58.5097,19134.0
2019-09-04 13:10:00,74.59,74.59,74.49,74.55,10547.0,58.5175,58.5175,58.4391,58.4861,10547.0
2019-09-04 13:15:00,74.55,74.57,74.43,74.44,13276.0,58.4861,58.5018,58.392,58.3998,13276.0
2019-09-04 13:20:00,74.43,74.45,74.24,74.26,41756.0,58.392,58.4077,58.2429,58.2586,41756.0
2019-09-04 13:25:00,74.27,74.37,74.26,74.34,15943.0,58.2665,58.3449,58.2586,58.3214,15943.0
2019-09-04 13:30:00,74.35,74.41,74.29,74.38,13566.0,58.3292,58.3763,58.2822,58.3528,13566.0
2019-09-04 13:35:00,74.34,74.37,74.26,74.34,15941.0,58.3214,58.3449,58.2586,58.3214,15941.0
2019-09-04 13:40:00,74.33,74.46,74.31,74.45,9873.0,58.3135,58.4155,58.2979,58.4077,9873.0
2019-09-04 13:45:00,74.44,74.48,74.4,74.43,10144.0,58.3998,58.4312,58.3685,58.392,10144.0
2019-09-04 13:50:00,74.42,74.55,74.42,74.53,9015.0,58.3842,58.4861,58.3842,58.4705,9015.0
2019-09-04 13:55:00,74.52,74.63,74.52,74.61,20694.0,58.4626,58.5489,58.4626,58.5332,20694.0
2019-09-04 14:00:00,74.63,74.68,74.61,74.62,10675.0,58.5489,58.5881,58.5332,58.5411,10675.0
2019-09-04 14:05:00,74.63,74.67,74.57,74.66,15303.0,58.5489,58.5803,58.5018,58.5724,15303.0
2019-09-04 14:10:00,74.66,74.71,74.61,74.7,8101.0,58.5724,58.6117,58.5332,58.6038,8101.0
2019-09-04 14:15:00,74.7,74.73,74.64,74.7,10700.0,58.6038,58.6274,58.5567,58.6038,10700.0
2019-09-04 14:20:00,74.71,74.81,74.68,74.68,20043.0,58.6117,58.6901,58.5881,58.5881,20043.0
2019-09-04 14:25:00,74.67,74.8,74.66,74.78,20161.0,58.5803,58.6823,58.5724,58.6666,20161.0
2019-09-04 14:30:00,74.79,74.79,74.7,74.75,13903.0,58.6744,58.6744,58.6038,58.643,13903.0
2019-09-04 14:35:00,74.76,74.79,74.73,74.77,6450.0,58.6509,58.6744,58.6274,58.6587,6450.0
2019-09-04 14:40:00,74.78,74.87,74.76,74.86,14018.0,58.6666,58.7372,58.6509,58.7293,14018.0
2019-09-04 14:45:00,74.84,74.88,74.78,74.83,16590.0,58.7137,58.745,58.6666,58.7058,16590.0
2019-09-04 14:50:00,74.83,74.83,74.79,74.79,10800.0,58.7058,58.7058,58.6744,58.6744,10800.0
2019-09-04 14:55:00,74.79,74.82,74.73,74.75,12860.0,58.6744,58.698,58.6274,58.643,12860.0
2019-09-04 15:00:00,74.74,74.76,74.7,74.75,17260.0,58.6352,58.6509,58.6038,58.643,17260.0
2019-09-04 15:05:00,74.74,74.76,74.66,74.75,24287.0,58.6352,58.6509,58.5724,58.643,24287.0
2019-09-04 15:10:00,74.75,74.78,74.66,74.69,17885.0,58.643,58.6666,58.5724,58.596,17885.0
2019-09-04 15:15:00,74.71,74.73,74.66,74.66,21615.0,58.6117,58.6274,58.5724,58.5724,21615.0
2019-09-04 15:20:00,74.67,74.71,74.66,74.7,15347.0,58.5803,58.6117,58.5724,58.6038,15347.0
2019-09-04 15:25:00,74.7,74.73,74.68,74.7,27672.0,58.6038,58.6274,58.5881,58.6038,27672.0
2019-09-04 15:30:00,74.71,74.71,74.65,74.66,23070.0,58.6117,58.6117,58.5646,58.5724,23070.0
2019-09-04 15:35:00,74.67,74.71,74.66,74.69,28796.0,58.5803,58.6117,58.5724,58.596,28796.0
2019-09-04 15:40:00,74.69,74.72,74.65,74.66,58343.0,58.596,58.6195,58.5646,58.5724,58343.0
2019-09-04 15:45:00,74.67,74.69,74.59,74.62,89145.0,58.5803,58.596,58.5175,58.5411,89145.0
2019-09-04 15:50:00,74.62,74.82,74.61,74.81,112726.0,58.5411,58.698,58.5332,58.6901,112726.0
2019-09-04 15:55:00,74.8,74.91,74.75,74.79,149455.0,58.6823,58.7686,58.643,58.6744,149455.0
2019-09-05 09:30:00,75.55,75.57,75.12,75.14,101158.0,59.2707,59.2864,58.9333,58.949,101158.0
2019-09-05 09:35:00,75.16,76.02,75.15,76.02,71233.0,58.9647,59.6394,58.9569,59.6394,71233.0
2019-09-05 09:40:00,76.03,76.21,75.94,76.15,78092.0,59.6472,59.7884,59.5766,59.7414,78092.0
2019-09-05 09:45:00,76.2,76.25,75.5,76.1,63552.0,59.7806,59.8198,59.2314,59.7022,63552.0
2019-09-05 09:50:00,76.09,76.29,75.91,76.29,26681.0,59.6943,59.8512,59.5531,59.8512,26681.0
2019-09-05 09:55:00,76.3,76.48,76.16,76.24,32102.0,59.8591,60.0003,59.7492,59.812,32102.0
2019-09-05 10:00:00,76.26,76.85,76.26,76.84,59971.0,59.8277,60.2905,59.8277,60.2827,59971.0
2019-09-05 10:05:00,76.85,76.92,76.42,76.44,55801.0,60.2905,60.3455,59.9532,59.9689,55801.0
2019-09-05 10:10:00,76.46,77.11,76.44,77.06,87868.0,59.9846,60.4945,59.9689,60.4553,87868.0
2019-09-05 10:15:00,77.06,77.11,76.85,76.85,50637.0,60.4553,60.4945,60.2905,60.2905,50637.0
2019-09-05 10:20:00,76.85,77.13,76.62,77.08,36063.0,60.2905,60.5102,60.1101,60.471,36063.0
2019-09-05 10:25:00,77.08,77.12,76.81,76.96,52570.0,60.471,60.5024,60.2592,60.3768,52570.0
2019-09-05 10:30:00,76.95,77.25,76.88,77.1,41320.0,60.369,60.6044,60.3141,60.4867,41320.0
2019-09-05 10:35:00,77.07,77.08,76.73,76.73,28697.0,60.4631,60.471,60.1964,60.1964,28697.0
2019-09-05 10:40:00,76.68,76.93,76.65,76.82,28836.0,60.1572,60.3533,60.1336,60.267,28836.0
2019-09-05 10:45:00,76.83,76.91,76.64,76.64,36661.0,60.2749,60.3376,60.1258,60.1258,36661.0
2019-09-05 10:50:00,76.62,76.7,76.41,76.53,93360.0,60.1101,60.1729,59.9454,60.0395,93360.0
2019-09-05 10:55:00,76.57,76.57,76.3,76.55,36243.0,60.0709,60.0709,59.8591,60.0552,36243.0
2019-09-05 11:00:00,76.59,76.95,76.59,76.69,79217.0,60.0866,60.369,60.0866,60.165,79217.0
2019-09-05 11:05:00,76.72,76.86,76.72,76.81,22361.0,60.1886,60.2984,60.1886,60.2592,22361.0
2019-09-05 11:10:00,76.83,76.86,76.63,76.65,20939.0,60.2749,60.2984,60.1179,60.1336,20939.0
2019-09-05 11:15:00,76.68,76.73,76.5,76.69,15365.0,60.1572,60.1964,60.016,60.165,15365.0
2019-09-05 11:20:00,76.67,76.79,76.6,76.69,91299.0,60.1493,60.2435,60.0944,60.165,91299.0
2019-09-05 11:25:00,76.71,76.84,76.71,76.79,71413.0,60.1807,60.2827,60.1807,60.2435,71413.0
2019-09-05 11:30:00,76.77,77.07,76.74,76.85,80173.0,60.2278,60.4631,60.2042,60.2905,80173.0
2019-09-05 11:35:00,76.87,77.17,76.87,77.11,25243.0,60.3062,60.5416,60.3062,60.4945,25243.0
2019-09-05 11:40:00,77.11,77.15,76.88,76.93,13185.0,60.4945,60.5259,60.3141,60.3533,13185.0
2019-09-05 11:45:00,76.94,77.01,76.84,76.97,20603.0,60.3612,60.4161,60.2827,60.3847,20603.0
2019-09-05 11:50:00,76.95,76.96,76.79,76.87,17264.0,60.369,60.3768,60.2435,60.3062,17264.0
2019-09-05 11:55:00,76.86,76.94,76.78,76.84,13363.0,60.2984,60.3612,60.2356,60.2827,13363.0
2019-09-05 12:00:00,76.84,76.84,76.47,76.55,56700.0,60.2827,60.2827,59.9924,60.0552,56700.0
2019-09-05 12:05:00,76.59,76.64,76.54,76.57,12794.0,60.0866,60.1258,60.0473,60.0709,12794.0
2019-09-05 12:10:00,76.55,76.68,76.52,76.56,16892.0,60.0552,60.1572,60.0317,60.063,16892.0
2019-09-05 12:15:00,76.54,76.54,76.36,76.38,17262.0,60.0473,60.0473,59.9061,59.9218,17262.0
2019-09-05 12:20:00,76.39,76.41,76.32,76.32,18615.0,59.9297,59.9454,59.8747,59.8747,18615.0
2019-09-05 12:25:00,76.34,76.44,76.34,76.37,15892.0,59.8904,59.9689,59.8904,59.914,15892.0
2019-09-05 12:30:00,76.37,76.37,76.2,76.26,21645.0,59.914,59.914,59.7806,59.8277,21645.0
2019-09-05 12:35:00,76.25,76.27,76.17,76.26,21545.0,59.8198,59.8355,59.7571,59.8277,21545.0
2019-09-05 12:40:00,76.26,76.3,76.19,76.27,24738.0,59.8277,59.8591,59.7728,59.8355,24738.0
2019-09-05 12:45:00,76.27,76.36,76.24,76.28,21451.0,59.8355,59.9061,59.812,59.8434,21451.0
2019-09-05 12:50:00,76.28,76.38,76.24,76.28,22518.0,59.8434,59.9218,59.812,59.8434,22518.0
2019-09-05 12:55:00,76.28,76.29,76.17,76.2,39549.0,59.8434,59.8512,59.7571,59.7806,39549.0
2019-09-05 13:00:00,76.2,76.23,76.03,76.05,27558.0,59.7806,59.8041,59.6472,59.6629,27558.0
2019-09-05 13:05:00,76.06,76.08,75.94,76.08,22906.0,59.6708,59.6865,59.5766,59.6865,22906.0
2019-09-05 13:10:00,76.07,76.14,76.05,76.09,20850.0,59.6786,59.7335,59.6629,59.6943,20850.0
2019-09-05 13:15:00,76.08,76.11,76.05,76.06,21591.0,59.6865,59.71,59.6629,59.6708,21591.0
2019-09-05 13:20:00,76.05,76.17,76.02,76.12,29908.0,59.6629,59.7571,59.6394,59.7178,29908.0
2019-09-05 13:25:00,76.1,76.2,76.09,76.2,28676.0,59.7022,59.7806,59.6943,59.7806,28676.0
2019-09-05 13:30:00,76.18,76.2,76.01,76.13,36757.0,59.7649,59.7806,59.6315,59.7257,36757.0
2019-09-05 13:35:00,76.13,76.2,76.05,76.09,34116.0,59.7257,59.7806,59.6629,59.6943,34116.0
2019-09-05 13:40:00,76.06,76.14,76.02,76.06,23026.0,59.6708,59.7335,59.6394,59.6708,23026.0
2019-09-05 13:45:00,76.05,76.24,76.04,76.2,29518.0,59.6629,59.812,59.6551,59.7806,29518.0
2019-09-05 13:50:00,76.2,76.3,76.2,76.3,16808.0,59.7806,59.8591,59.7806,59.8591,16808.0
2019-09-05 13:55:00,76.31,76.31,76.15,76.2,45619.0,59.8669,59.8669,59.7414,59.7806,45619.0
2019-09-05 14:00:00,76.2,76.24,76.15,76.17,22890.0,59.7806,59.812,59.7414,59.7571,22890.0
2019-09-05 14:05:00,76.17,76.19,76.14,76.14,26140.0,59.7571,59.7728,59.7335,59.7335,26140.0
2019-09-05 14:10:00,76.14,76.26,76.13,76.24,31129.0,59.7335,59.8277,59.7257,59.812,31129.0
2019-09-05 14:15:00,76.22,76.28,76.18,76.25,20212.0,59.7963,59.8434,59.7649,59.8198,20212.0
2019-09-05 14:20:00,76.25,76.25,76.13,76.18,40977.0,59.8198,59.8198,59.7257,59.7649,40977.0
2019-09-05 14:25:00,76.18,76.46,76.18,76.46,21453.0,59.7649,59.9846,59.7649,59.9846,21453.0
2019-09-05 14:30:00,76.46,76.54,76.44,76.51,21543.0,59.9846,60.0473,59.9689,60.0238,21543.0
2019-09-05 14:35:00,76.51,76.59,76.38,76.41,23137.0,60.0238,60.0866,59.9218,59.9454,23137.0
2019-09-05 14:40:00,76.41,76.58,76.39,76.56,21567.0,59.9454,60.0787,59.9297,60.063,21567.0
2019-09-05 14:45:00,76.56,76.69,76.53,76.62,22303.0,60.063,60.165,60.0395,60.1101,22303.0
2019-09-05 14:50:00,76.61,76.73,76.58,76.7,31610.0,60.1023,60.1964,60.0787,60.1729,31610.0
2019-09-05 14:55:00,76.68,76.78,76.61,76.71,19355.0,60.1572,60.2356,60.1023,60.1807,19355.0
2019-09-05 15:00:00,76.66,76.79,76.53,76.55,21025.0,60.1415,60.2435,60.0395,60.0552,21025.0
2019-09-05 15:05:00,76.56,76.66,76.49,76.55,23178.0,60.063,60.1415,60.0081,60.0552,23178.0
2019-09-05 15:10:00,76.54,76.72,76.54,76.72,26389.0,60.0473,60.1886,60.0473,60.1886,26389.0
2019-09-05 15:15:00,76.73,76.82,76.72,76.78,24948.0,60.1964,60.267,60.1886,60.2356,24948.0
2019-09-05 15:20:00,76.78,76.88,76.75,76.8,22179.0,60.2356,60.3141,60.2121,60.2513,22179.0
2019-09-05 15:25:00,76.8,76.99,76.74,76.99,29186.0,60.2513,60.4004,60.2042,60.4004,29186.0
2019-09-05 15:30:00,76.97,77.08,76.95,77.04,53884.0,60.3847,60.471,60.369,60.4396,53884.0
2019-09-05 15:35:00,77.04,77.2,77.02,77.08,66607.0,60.4396,60.5651,60.4239,60.471,66607.0
2019-09-05 15:40:00,77.07,77.19,77.03,77.03,51370.0,60.4631,60.5573,60.4318,60.4318,51370.0
2019-09-05 15:45:00,77.04,77.05,76.95,77.04,58786.0,60.4396,60.4474,60.369,60.4396,58786.0
2019-09-05 15:50:00,77.01,77.05,76.89,76.96,87305.0,60.4161,60.4474,60.3219,60.3768,87305.0
2019-09-05 15:55:00,76.96,77.0,76.78,76.81,235153.0,60.3768,60.4082,60.2356,60.2592,235153.0
2019-09-06 09:30:00,77.17,77.17,76.54,76.54,56159.0,60.5416,60.5416,60.0473,60.0473,56159.0
2019-09-06 09:35:00,76.5,77.0,76.47,76.78,42668.0,60.016,60.4082,59.9924,60.2356,42668.0
2019-09-06 09:40:00,76.81,76.85,76.49,76.49,27377.0,60.2592,60.2905,60.0081,60.0081,27377.0
2019-09-06 09:45:00,76.5,77.1,76.48,77.03,49553.0,60.016,60.4867,60.0003,60.4318,49553.0
2019-09-06 09:50:00,76.99,77.05,76.8,77.0,16410.0,60.4004,60.4474,60.2513,60.4082,16410.0
2019-09-06 09:55:00,77.02,77.06,76.7,76.77,15397.0,60.4239,60.4553,60.1729,60.2278,15397.0
2019-09-06 10:00:00,76.8,76.9,76.69,76.88,25156.0,60.2513,60.3298,60.165,60.3141,25156.0
2019-09-06 10:05:00,76.88,77.04,76.75,76.75,20675.0,60.3141,60.4396,60.2121,60.2121,20675.0
2019-09-06 10:10:00,76.73,77.04,76.73,76.98,18646.0,60.1964,60.4396,60.1964,60.3925,18646.0
2019-09-06 10:15:00,76.97,77.03,76.92,76.98,17378.0,60.3847,60.4318,60.3455,60.3925,17378.0
2019-09-06 10:20:00,76.95,77.24,76.95,77.23,36396.0,60.369,60.5965,60.369,60.5887,36396.0
2019-09-06 10:25:00,77.25,77.6,77.17,77.6,37079.0,60.6044,60.8789,60.5416,60.8789,37079.0
2019-09-06 10:30:00,77.64,77.75,77.59,77.71,45801.0,60.9103,60.9966,60.8711,60.9652,45801.0
2019-09-06 10:35:00,77.72,77.9,77.69,77.74,60957.0,60.9731,61.1143,60.9495,60.9888,60957.0
2019-09-06 10:40:00,77.74,77.81,77.66,77.76,52342.0,60.9888,61.0437,60.926,61.0045,52342.0
2019-09-06 10:45:00,77.77,77.84,77.72,77.76,31034.0,61.0123,61.0672,60.9731,61.0045,31034.0
2019-09-06 10:50:00,77.76,77.81,77.6,77.68,36584.0,61.0045,61.0437,60.8789,60.9417,36584.0
2019-09-06 10:55:00,77.69,77.77,77.61,77.72,24173.0,60.9495,61.0123,60.8868,60.9731,24173.0
2019-09-06 11:00:00,77.74,77.76,77.64,77.67,37193.0,60.9888,61.0045,60.9103,60.9339,37193.0
2019-09-06 11:05:00,77.67,77.76,77.65,77.71,16523.0,60.9339,61.0045,60.9182,60.9652,16523.0
2019-09-06 11:10:00,77.71,77.86,77.7,77.83,15302.0,60.9652,61.0829,60.9574,61.0594,15302.0
2019-09-06 11:15:00,77.84,77.98,77.82,77.97,23134.0,61.0672,61.1771,61.0515,61.1692,23134.0
2019-09-06 11:20:00,77.97,78.02,77.9,77.95,20621.0,61.1692,61.2084,61.1143,61.1535,20621.0
2019-09-06 11:25:00,77.97,78.14,77.9,78.07,19177.0,61.1692,61.3026,61.1143,61.2477,19177.0
2019-09-06 11:30:00,78.08,78.22,77.98,78.19,71116.0,61.2555,61.3653,61.1771,61.3418,71116.0
2019-09-06 11:35:00,78.19,78.31,78.13,78.21,26040.0,61.3418,61.4359,61.2947,61.3575,26040.0
2019-09-06 11:40:00,78.23,78.34,78.22,78.28,27669.0,61.3732,61.4595,61.3653,61.4124,27669.0
2019-09-06 11:45:00,78.26,78.37,78.25,78.36,23583.0,61.3967,61.483,61.3889,61.4752,23583.0
2019-09-06 11:50:00,78.37,78.41,78.31,78.34,25510.0,61.483,61.5144,61.4359,61.4595,25510.0
2019-09-06 11:55:00,78.35,78.49,78.33,78.46,40724.0,61.4673,61.5772,61.4516,61.5536,40724.0
2019-09-06 12:00:00,78.46,78.6,78.43,78.57,44586.0,61.5536,61.6635,61.5301,61.6399,44586.0
2019-09-06 12:05:00,78.56,78.66,78.52,78.64,21559.0,61.6321,61.7105,61.6007,61.6948,21559.0
2019-09-06 12:10:00,78.65,78.68,78.58,78.63,25188.0,61.7027,61.7262,61.6478,61.687,25188.0
2019-09-06 12:15:00,78.64,78.69,78.5,78.58,15906.0,61.6948,61.7341,61.585,61.6478,15906.0
2019-09-06 12:20:00,78.57,78.62,78.49,78.55,20886.0,61.6399,61.6791,61.5772,61.6242,20886.0
2019-09-06 12:25:00,78.57,78.67,78.57,78.59,10728.0,61.6399,61.7184,61.6399,61.6556,10728.0
2019-09-06 12:30:00,78.59,78.6,78.35,78.37,31652.0,61.6556,61.6635,61.4673,61.483,31652.0
2019-09-06 12:35:00,78.36,78.36,78.17,78.24,24239.0,61.4752,61.4752,61.3261,61.381,24239.0
2019-09-06 12:40:00,78.24,78.41,78.24,78.35,14444.0,61.381,61.5144,61.381,61.4673,14444.0
2019-09-06 12:45:00,78.34,78.34,78.21,78.26,14209.0,61.4595,61.4595,61.3575,61.3967,14209.0
2019-09-06 12:50:00,78.27,78.34,78.15,78.27,22358.0,61.4046,61.4595,61.3104,61.4046,22358.0
2019-09-06 12:55:00,78.3,78.41,78.29,78.41,24024.0,61.4281,61.5144,61.4203,61.5144,24024.0
2019-09-06 13:00:00,78.42,78.52,78.34,78.46,23406.0,61.5222,61.6007,61.4595,61.5536,23406.0
2019-09-06 13:05:00,78.49,78.5,78.31,78.34,20988.0,61.5772,61.585,61.4359,61.4595,20988.0
2019-09-06 13:10:00,78.34,78.4,78.32,78.39,9102.0,61.4595,61.5066,61.4438,61.4987,9102.0
2019-09-06 13:15:00,78.38,78.45,78.34,78.34,15937.0,61.4909,61.5458,61.4595,61.4595,15937.0
2019-09-06 13:20:00,78.34,78.46,78.33,78.44,8599.0,61.4595,61.5536,61.4516,61.5379,8599.0
2019-09-06 13:25:00,78.44,78.45,78.37,78.45,11445.0,61.5379,61.5458,61.483,61.5458,11445.0
2019-09-06 13:30:00,78.45,78.51,78.42,78.43,16236.0,61.5458,61.5929,61.5222,61.5301,16236.0
2019-09-06 13:35:00,78.43,78.52,78.43,78.48,14633.0,61.5301,61.6007,61.5301,61.5693,14633.0
2019-09-06 13:40:00,78.48,78.5,78.45,78.46,11929.0,61.5693,61.585,61.5458,61.5536,11929.0
2019-09-06 13:45:00,78.45,78.46,78.4,78.43,14288.0,61.5458,61.5536,61.5066,61.5301,14288.0
2019-09-06 13:50:00,78.43,78.44,78.33,78.41,13796.0,61.5301,61.5379,61.4516,61.5144,13796.0
2019-09-06 13:55:00,78.44,78.49,78.4,78.42,14432.0,61.5379,61.5772,61.5066,61.5222,14432.0
2019-09-06 14:00:00,78.41,78.43,78.36,78.42,9256.0,61.5144,61.5301,61.4752,61.5222,9256.0
2019-09-06 14:05:00,78.43,78.52,78.41,78.5,12532.0,61.5301,61.6007,61.5144,61.585,12532.0
2019-09-06 14:10:00,78.49,78.49,78.44,78.48,14551.0,61.5772,61.5772,61.5379,61.5693,14551.0
2019-09-06 14:15:00,78.48,78.5,78.4,78.41,8544.0,61.5693,61.585,61.5066,61.5144,8544.0
2019-09-06 14:20:00,78.42,78.53,78.42,78.52,11466.0,61.5222,61.6085,61.5222,61.6007,11466.0
2019-09-06 14:25:00,78.52,78.55,78.46,78.51,18964.0,61.6007,61.6242,61.5536,61.5929,18964.0
2019-09-06 14:30:00,78.5,78.6,78.47,78.6,16492.0,61.585,61.6635,61.5615,61.6635,16492.0
2019-09-06 14:35:00,78.59,78.65,78.56,78.63,18601.0,61.6556,61.7027,61.6321,61.687,18601.0
2019-09-06 14:40:00,78.62,78.62,78.49,78.55,34872.0,61.6791,61.6791,61.5772,61.6242,34872.0
2019-09-06 14:45:00,78.55,78.55,78.47,78.54,16050.0,61.6242,61.6242,61.5615,61.6164,16050.0
2019-09-06 14:50:00,78.55,78.57,78.5,78.51,18137.0,61.6242,61.6399,61.585,61.5929,18137.0
2019-09-06 14:55:00,78.51,78.58,78.5,78.58,12546.0,61.5929,61.6478,61.585,61.6478,12546.0
2019-09-06 15:00:00,78.59,78.61,78.5,78.52,19808.0,61.6556,61.6713,61.585,61.6007,19808.0
2019-09-06 15:05:00,78.52,78.55,78.43,78.45,28321.0,61.6007,61.6242,61.5301,61.5458,28321.0
2019-09-06 15:10:00,78.45,78.49,78.42,78.44,26871.0,61.5458,61.5772,61.5222,61.5379,26871.0
2019-09-06 15:15:00,78.43,78.48,78.4,78.4,26968.0,61.5301,61.5693,61.5066,61.5066,26968.0
2019-09-06 15:20:00,78.4,78.46,78.35,78.45,22884.0,61.5066,61.5536,61.4673,61.5458,22884.0
2019-09-06 15:25:00,78.45,78.48,78.42,78.45,26729.0,61.5458,61.5693,61.5222,61.5458,26729.0
2019-09-06 15:30:00,78.46,78.48,78.34,78.34,29471.0,61.5536,61.5693,61.4595,61.4595,29471.0
2019-09-06 15:35:00,78.34,78.35,78.25,78.28,39844.0,61.4595,61.4673,61.3889,61.4124,39844.0
2019-09-06 15:40:00,78.29,78.31,78.25,78.27,48223.0,61.4203,61.4359,61.3889,61.4046,48223.0
2019-09-06 15:45:00,78.28,78.29,78.25,78.29,50012.0,61.4124,61.4203,61.3889,61.4203,50012.0
2019-09-06 15:50:00,78.29,78.29,78.12,78.12,85127.0,61.4203,61.4203,61.2869,61.2869,85127.0
2019-09-06 15:55:00,78.1,78.15,78.01,78.13,165585.0,61.2712,61.3104,61.2006,61.2947,165585.0
2019-09-09 09:30:00,78.7,79.09,78.6,78.8,57021.0,61.7419,62.0479,61.6635,61.8204,57021.0
2019-09-09 09:35:00,78.64,78.75,78.42,78.75,22186.0,61.6948,61.7811,61.5222,61.7811,22186.0
2019-09-09 09:40:00,78.75,78.88,78.64,78.79,45681.0,61.7811,61.8831,61.6948,61.8125,45681.0
2019-09-09 09:45:00,78.8,79.25,78.76,79.25,20206.0,61.8204,62.1734,61.789,62.1734,20206.0
2019-09-09 09:50:00,79.25,79.4,79.14,79.35,56620.0,62.1734,62.2911,62.0871,62.2519,56620.0
2019-09-09 09:55:00,79.36,79.75,79.34,79.63,34105.0,62.2597,62.5657,62.244,62.4715,34105.0
2019-09-09 10:00:00,79.66,79.75,79.32,79.73,40750.0,62.4951,62.5657,62.2283,62.55,40750.0
2019-09-09 10:05:00,79.74,80.0,79.74,79.97,37892.0,62.5578,62.7618,62.5578,62.7383,37892.0
2019-09-09 10:10:00,79.93,80.14,79.91,80.13,61629.0,62.7069,62.8716,62.6912,62.8638,61629.0
2019-09-09 10:15:00,80.11,80.2,79.99,80.0,38886.0,62.8481,62.9187,62.7539,62.7618,38886.0
2019-09-09 10:20:00,79.99,80.03,79.72,79.81,37776.0,62.7539,62.7853,62.5421,62.6127,37776.0
2019-09-09 10:25:00,79.77,79.92,79.71,79.9,35183.0,62.5813,62.699,62.5343,62.6833,35183.0
2019-09-09 10:30:00,79.9,79.91,79.74,79.87,22545.0,62.6833,62.6912,62.5578,62.6598,22545.0
2019-09-09 10:35:00,79.86,79.95,79.79,79.81,19009.0,62.652,62.7226,62.597,62.6127,19009.0
2019-09-09 10:40:00,79.82,79.99,79.79,79.96,24647.0,62.6206,62.7539,62.597,62.7304,24647.0
2019-09-09 10:45:00,79.99,80.1,79.94,80.07,23772.0,62.7539,62.8402,62.7147,62.8167,23772.0
2019-09-09 10:50:00,80.08,80.18,80.04,80.06,14841.0,62.8246,62.903,62.7932,62.8089,14841.0
2019-09-09 10:55:00,80.04,80.16,80.01,80.05,16493.0,62.7932,62.8873,62.7696,62.801,16493.0
2019-09-09 11:00:00,80.03,80.03,79.76,79.83,22414.0,62.7853,62.7853,62.5735,62.6284,22414.0
2019-09-09 11:05:00,79.82,79.92,79.72,79.8,21917.0,62.6206,62.699,62.5421,62.6049,21917.0
2019-09-09 11:10:00,79.81,79.88,79.73,79.82,21407.0,62.6127,62.6676,62.55,62.6206,21407.0
2019-09-09 11:15:00,79.79,79.82,79.55,79.56,9517.0,62.597,62.6206,62.4088,62.4166,9517.0
2019-09-09 11:20:00,79.6,79.61,79.37,79.49,16393.0,62.448,62.4558,62.2675,62.3617,16393.0
2019-09-09 11:25:00,79.45,79.61,79.44,79.59,14895.0,62.3303,62.4558,62.3225,62.4401,14895.0
2019-09-09 11:30:00,79.58,79.69,79.55,79.64,11041.0,62.4323,62.5186,62.4088,62.4794,11041.0
2019-09-09 11:35:00,79.66,79.66,79.55,79.64,9876.0,62.4951,62.4951,62.4088,62.4794,9876.0
2019-09-09 11:40:00,79.61,79.64,79.56,79.57,9947.0,62.4558,62.4794,62.4166,62.4244,9947.0
2019-09-09 11:45:00,79.58,79.66,79.57,79.64,9746.0,62.4323,62.4951,62.4244,62.4794,9746.0
2019-09-09 11:50:00,79.62,79.69,79.58,79.66,21974.0,62.4637,62.5186,62.4323,62.4951,21974.0
2019-09-09 11:55:00,79.67,79.72,79.57,79.67,11698.0,62.5029,62.5421,62.4244,62.5029,11698.0
2019-09-09 12:00:00,79.68,79.71,79.58,79.67,19002.0,62.5107,62.5343,62.4323,62.5029,19002.0
2019-09-09 12:05:00,79.68,79.71,79.61,79.67,14784.0,62.5107,62.5343,62.4558,62.5029,14784.0
2019-09-09 12:10:00,79.68,79.68,79.59,79.63,14756.0,62.5107,62.5107,62.4401,62.4715,14756.0
2019-09-09 12:15:00,79.63,79.66,79.48,79.49,38714.0,62.4715,62.4951,62.3538,62.3617,38714.0
2019-09-09 12:20:00,79.5,79.55,79.42,79.46,10465.0,62.3695,62.4088,62.3068,62.3381,10465.0
2019-09-09 12:25:00,79.48,79.5,79.24,79.25,16684.0,62.3538,62.3695,62.1656,62.1734,16684.0
2019-09-09 12:30:00,79.23,79.24,79.06,79.22,25225.0,62.1577,62.1656,62.0243,62.1499,25225.0
2019-09-09 12:35:00,79.22,79.22,79.07,79.13,11921.0,62.1499,62.1499,62.0322,62.0793,11921.0
2019-09-09 12:40:00,79.12,79.26,79.04,79.23,18097.0,62.0714,62.1812,62.0086,62.1577,18097.0
2019-09-09 12:45:00,79.17,79.22,79.09,79.09,8889.0,62.1106,62.1499,62.0479,62.0479,8889.0
2019-09-09 12:50:00,79.09,79.24,79.08,79.21,13056.0,62.0479,62.1656,62.04,62.142,13056.0
2019-09-09 12:55:00,79.22,79.28,79.17,79.27,8737.0,62.1499,62.1969,62.1106,62.1891,8737.0
2019-09-09 13:00:00,79.28,79.28,79.17,79.2,7964.0,62.1969,62.1969,62.1106,62.1342,7964.0
2019-09-09 13:05:00,79.19,79.24,79.12,79.23,10170.0,62.1263,62.1656,62.0714,62.1577,10170.0
2019-09-09 13:10:00,79.22,79.24,79.08,79.1,9086.0,62.1499,62.1656,62.04,62.0557,9086.0
2019-09-09 13:15:00,79.11,79.18,79.11,79.15,9902.0,62.0636,62.1185,62.0636,62.0949,9902.0
2019-09-09 13:20:00,79.16,79.18,79.1,79.12,9544.0,62.1028,62.1185,62.0557,62.0714,9544.0
2019-09-09 13:25:00,79.11,79.17,79.1,79.15,16439.0,62.0636,62.1106,62.0557,62.0949,16439.0
2019-09-09 13:30:00,79.15,79.2,79.11,79.17,21496.0,62.0949,62.1342,62.0636,62.1106,21496.0
2019-09-09 13:35:00,79.15,79.21,79.11,79.2,10594.0,62.0949,62.142,62.0636,62.1342,10594.0
2019-09-09 13:40:00,79.2,79.26,79.1,79.22,16862.0,62.1342,62.1812,62.0557,62.1499,16862.0
2019-09-09 13:45:00,79.22,79.41,79.22,79.4,17663.0,62.1499,62.2989,62.1499,62.2911,17663.0
2019-09-09 13:50:00,79.4,79.49,79.36,79.47,16795.0,62.2911,62.3617,62.2597,62.346,16795.0
2019-09-09 13:55:00,79.48,79.54,79.41,79.46,13935.0,62.3538,62.4009,62.2989,62.3381,13935.0
2019-09-09 14:00:00,79.45,79.49,79.4,79.48,10527.0,62.3303,62.3617,62.2911,62.3538,10527.0
2019-09-09 14:05:00,79.46,79.49,79.39,79.44,14348.0,62.3381,62.3617,62.2832,62.3225,14348.0
2019-09-09 14:10:00,79.44,79.48,79.38,79.45,12864.0,62.3225,62.3538,62.2754,62.3303,12864.0
2019-09-09 14:15:00,79.45,79.46,79.34,79.44,8685.0,62.3303,62.3381,62.244,62.3225,8685.0
2019-09-09 14:20:00,79.45,79.45,79.34,79.41,17350.0,62.3303,62.3303,62.244,62.2989,17350.0
2019-09-09 14:25:00,79.4,79.45,79.35,79.38,10071.0,62.2911,62.3303,62.2519,62.2754,10071.0
2019-09-09 14:30:00,79.36,79.43,79.32,79.38,28112.0,62.2597,62.3146,62.2283,62.2754,28112.0
2019-09-09 14:35:00,79.38,79.38,79.24,79.36,16155.0,62.2754,62.2754,62.1656,62.2597,16155.0
2019-09-09 14:40:00,79.37,79.44,79.33,79.43,26113.0,62.2675,62.3225,62.2362,62.3146,26113.0
2019-09-09 14:45:00,79.42,79.48,79.4,79.42,21890.0,62.3068,62.3538,62.2911,62.3068,21890.0
2019-09-09 14:50:00,79.43,79.47,79.41,79.44,14895.0,62.3146,62.346,62.2989,62.3225,14895.0
2019-09-09 14:55:00,79.45,79.46,79.28,79.36,17961.0,62.3303,62.3381,62.1969,62.2597,17961.0
2019-09-09 15:00:00,79.35,79.4,79.3,79.34,20320.0,62.2519,62.2911,62.2126,62.244,20320.0
2019-09-09 15:05:00,79.34,79.36,79.23,79.23,14018.0,62.244,62.2597,62.1577,62.1577,14018.0
2019-09-09 15:10:00,79.22,79.33,79.22,79.33,16951.0,62.1499,62.2362,62.1499,62.2362,16951.0
2019-09-09 15:15:00,79.32,79.48,79.3,79.48,18602.0,62.2283,62.3538,62.2126,62.3538,18602.0
2019-09-09 15:20:00,79.46,79.52,79.43,79.49,14344.0,62.3381,62.3852,62.3146,62.3617,14344.0
2019-09-09 15:25:00,79.49,79.55,79.43,79.45,30993.0,62.3617,62.4088,62.3146,62.3303,30993.0
2019-09-09 15:30:00,79.45,79.52,79.32,79.34,41852.0,62.3303,62.3852,62.2283,62.244,41852.0
2019-09-09 15:35:00,79.34,79.4,79.27,79.31,21160.0,62.244,62.2911,62.1891,62.2205,21160.0
2019-09-09 15:40:00,79.31,79.32,79.21,79.22,40952.0,62.2205,62.2283,62.142,62.1499,40952.0
2019-09-09 15:45:00,79.2,79.37,79.18,79.34,39417.0,62.1342,62.2675,62.1185,62.244,39417.0
2019-09-09 15:50:00,79.35,79.4,79.32,79.35,45716.0,62.2519,62.2911,62.2283,62.2519,45716.0
2019-09-09 15:55:00,79.32,79.45,79.31,79.38,124857.0,62.2283,62.3303,62.2205,62.2754,124857.0
2019-09-10 09:30:00,79.48,80.19,79.43,79.91,51216.0,62.3538,62.9108,62.3146,62.6912,51216.0
2019-09-10 09:35:00,79.91,80.48,79.59,79.67,47168.0,62.6912,63.1384,62.4401,62.5029,47168.0
2019-09-10 09:40:00,79.65,80.12,79.55,80.12,16534.0,62.4872,62.8559,62.4088,62.8559,16534.0
2019-09-10 09:45:00,80.05,80.26,79.89,80.12,30583.0,62.801,62.9658,62.6755,62.8559,30583.0
2019-09-10 09:50:00,80.12,80.34,79.92,80.16,34281.0,62.8559,63.0285,62.699,62.8873,34281.0
2019-09-10 09:55:00,80.21,80.64,80.15,80.51,45016.0,62.9265,63.2639,62.8795,63.1619,45016.0
2019-09-10 10:00:00,80.47,80.77,80.47,80.75,24072.0,63.1305,63.3659,63.1305,63.3502,24072.0
2019-09-10 10:05:00,80.76,80.95,80.7,80.71,32186.0,63.358,63.5071,63.311,63.3188,32186.0
2019-09-10 10:10:00,80.76,80.94,80.51,80.57,38513.0,63.358,63.4992,63.1619,63.209,38513.0
2019-09-10 10:15:00,80.58,80.87,80.54,80.73,27920.0,63.2168,63.4443,63.1854,63.3345,27920.0
2019-09-10 10:20:00,80.78,80.78,80.38,80.66,20011.0,63.3737,63.3737,63.0599,63.2796,20011.0
2019-09-10 10:25:00,80.69,80.84,80.4,80.4,15829.0,63.3031,63.4208,63.0756,63.0756,15829.0
2019-09-10 10:30:00,80.39,80.43,80.2,80.36,28214.0,63.0678,63.0991,62.9187,63.0442,28214.0
2019-09-10 10:35:00,80.38,80.43,80.03,80.06,23895.0,63.0599,63.0991,62.7853,62.8089,23895.0
2019-09-10 10:40:00,80.09,80.23,80.04,80.13,14214.0,62.8324,62.9422,62.7932,62.8638,14214.0
2019-09-10 10:45:00,80.11,80.16,80.04,80.12,44041.0,62.8481,62.8873,62.7932,62.8559,44041.0
2019-09-10 10:50:00,80.11,80.16,79.92,80.01,27755.0,62.8481,62.8873,62.699,62.7696,27755.0
2019-09-10 10:55:00,80.02,80.16,80.01,80.1,20122.0,62.7775,62.8873,62.7696,62.8402,20122.0
2019-09-10 11:00:00,80.08,80.13,79.92,79.94,19297.0,62.8246,62.8638,62.699,62.7147,19297.0
2019-09-10 11:05:00,79.98,80.24,79.95,80.21,29531.0,62.7461,62.9501,62.7226,62.9265,29531.0
2019-09-10 11:10:00,80.24,80.26,80.05,80.13,25113.0,62.9501,62.9658,62.801,62.8638,25113.0
2019-09-10 11:15:00,80.17,80.29,80.15,80.29,17593.0,62.8952,62.9893,62.8795,62.9893,17593.0
2019-09-10 11:20:00,80.31,80.52,80.3,80.52,15424.0,63.005,63.1697,62.9971,63.1697,15424.0
2019-09-10 11:25:00,80.49,80.55,80.31,80.44,27447.0,63.1462,63.1933,63.005,63.107,27447.0
2019-09-10 11:30:00,80.44,80.73,80.44,80.68,24401.0,63.107,63.3345,63.107,63.2953,24401.0
2019-09-10 11:35:00,80.66,80.93,80.65,80.89,20845.0,63.2796,63.4914,63.2717,63.46,20845.0
2019-09-10 11:40:00,80.89,81.1,80.85,81.07,37847.0,63.46,63.6248,63.4286,63.6012,37847.0
2019-09-10 11:45:00,81.07,81.22,80.95,81.07,18099.0,63.6012,63.7189,63.5071,63.6012,18099.0
2019-09-10 11:50:00,81.09,81.29,81.05,81.29,21193.0,63.6169,63.7738,63.5855,63.7738,21193.0
2019-09-10 11:55:00,81.3,81.31,81.17,81.17,24382.0,63.7817,63.7895,63.6797,63.6797,24382.0
2019-09-10 12:00:00,81.22,81.25,80.35,80.85,38538.0,63.7189,63.7424,63.0364,63.4286,38538.0
2019-09-10 12:05:00,80.77,80.95,80.65,80.95,21267.0,63.3659,63.5071,63.2717,63.5071,21267.0
2019-09-10 12:10:00,80.93,81.16,80.89,81.13,26896.0,63.4914,63.6718,63.46,63.6483,26896.0
2019-09-10 12:15:00,81.13,81.19,81.03,81.09,19688.0,63.6483,63.6954,63.5698,63.6169,19688.0
2019-09-10 12:20:00,81.12,81.3,81.09,81.19,21763.0,63.6405,63.7817,63.6169,63.6954,21763.0
2019-09-10 12:25:00,81.18,81.32,81.11,81.25,24551.0,63.6875,63.7974,63.6326,63.7424,24551.0
2019-09-10 12:30:00,81.28,81.31,81.22,81.29,9684.0,63.766,63.7895,63.7189,63.7738,9684.0
2019-09-10 12:35:00,81.32,81.41,81.19,81.41,19509.0,63.7974,63.868,63.6954,63.868,19509.0
2019-09-10 12:40:00,81.42,81.5,81.37,81.41,19468.0,63.8758,63.9386,63.8366,63.868,19468.0
2019-09-10 12:45:00,81.42,81.79,81.42,81.78,48847.0,63.8758,64.1661,63.8758,64.1582,48847.0
2019-09-10 12:50:00,81.77,81.91,81.6,81.61,119907.0,64.1504,64.2602,64.017,64.0249,119907.0
2019-09-10 12:55:00,81.57,81.63,81.47,81.57,32041.0,63.9935,64.0406,63.915,63.9935,32041.0
2019-09-10 13:00:00,81.57,81.61,81.34,81.45,28760.0,63.9935,64.0249,63.813,63.8993,28760.0
2019-09-10 13:05:00,81.46,81.49,81.28,81.33,23863.0,63.9072,63.9307,63.766,63.8052,23863.0
2019-09-10 13:10:00,81.33,81.34,81.17,81.19,21848.0,63.8052,63.813,63.6797,63.6954,21848.0
2019-09-10 13:15:00,81.22,81.32,81.13,81.29,30574.0,63.7189,63.7974,63.6483,63.7738,30574.0
2019-09-10 13:20:00,81.29,81.37,81.21,81.34,19803.0,63.7738,63.8366,63.7111,63.813,19803.0
2019-09-10 13:25:00,81.32,81.45,81.3,81.38,9775.0,63.7974,63.8993,63.7817,63.8444,9775.0
2019-09-10 13:30:00,81.4,81.59,81.36,81.5,20878.0,63.8601,64.0092,63.8287,63.9386,20878.0
2019-09-10 13:35:00,81.51,81.55,81.35,81.37,19850.0,63.9464,63.9778,63.8209,63.8366,19850.0
2019-09-10 13:40:00,81.37,81.37,81.23,81.27,48558.0,63.8366,63.8366,63.7268,63.7581,48558.0
2019-09-10 13:45:00,81.25,81.4,81.23,81.39,12972.0,63.7424,63.8601,63.7268,63.8523,12972.0
2019-09-10 13:50:00,81.3,81.42,81.28,81.41,13339.0,63.7817,63.8758,63.766,63.868,13339.0
2019-09-10 13:55:00,81.4,81.41,81.24,81.26,15589.0,63.8601,63.868,63.7346,63.7503,15589.0
2019-09-10 14:00:00,81.27,81.32,81.1,81.1,18175.0,63.7581,63.7974,63.6248,63.6248,18175.0
2019-09-10 14:05:00,81.07,81.25,81.06,81.11,19503.0,63.6012,63.7424,63.5934,63.6326,19503.0
2019-09-10 14:10:00,81.07,81.15,81.06,81.11,12559.0,63.6012,63.664,63.5934,63.6326,12559.0
2019-09-10 14:15:00,81.11,81.19,81.03,81.18,15307.0,63.6326,63.6954,63.5698,63.6875,15307.0
2019-09-10 14:20:00,81.19,81.39,81.16,81.3,19165.0,63.6954,63.8523,63.6718,63.7817,19165.0
2019-09-10 14:25:00,81.28,81.34,81.24,81.27,29302.0,63.766,63.813,63.7346,63.7581,29302.0
2019-09-10 14:30:00,81.28,81.37,81.2,81.34,38451.0,63.766,63.8366,63.7032,63.813,38451.0
2019-09-10 14:35:00,81.33,81.35,81.25,81.31,23278.0,63.8052,63.8209,63.7424,63.7895,23278.0
2019-09-10 14:40:00,81.32,81.35,81.15,81.22,46906.0,63.7974,63.8209,63.664,63.7189,46906.0
2019-09-10 14:45:00,81.2,81.31,81.14,81.24,30355.0,63.7032,63.7895,63.6561,63.7346,30355.0
2019-09-10 14:50:00,81.22,81.33,81.2,81.32,40597.0,63.7189,63.8052,63.7032,63.7974,40597.0
2019-09-10 14:55:00,81.3,81.4,81.29,81.36,16565.0,63.7817,63.8601,63.7738,63.8287,16565.0
2019-09-10 15:00:00,81.37,81.57,81.35,81.57,23533.0,63.8366,63.9935,63.8209,63.9935,23533.0
2019-09-10 15:05:00,81.56,81.56,81.35,81.39,32187.0,63.9856,63.9856,63.8209,63.8523,32187.0
2019-09-10 15:10:00,81.4,81.4,81.32,81.34,29421.0,63.8601,63.8601,63.7974,63.813,29421.0
2019-09-10 15:15:00,81.34,81.52,81.34,81.51,21307.0,63.813,63.9543,63.813,63.9464,21307.0
2019-09-10 15:20:00,81.51,81.55,81.42,81.54,64951.0,63.9464,63.9778,63.8758,63.97,64951.0
2019-09-10 15:25:00,81.55,81.56,81.47,81.49,43505.0,63.9778,63.9856,63.915,63.9307,43505.0
2019-09-10 15:30:00,81.48,81.48,81.34,81.38,62906.0,63.9229,63.9229,63.813,63.8444,62906.0
2019-09-10 15:35:00,81.39,81.44,81.33,81.38,44222.0,63.8523,63.8915,63.8052,63.8444,44222.0
2019-09-10 15:40:00,81.36,81.39,81.21,81.26,57181.0,63.8287,63.8523,63.7111,63.7503,57181.0
2019-09-10 15:45:00,81.26,81.49,81.25,81.41,61525.0,63.7503,63.9307,63.7424,63.868,61525.0
2019-09-10 15:50:00,81.4,81.49,81.33,81.34,110009.0,63.8601,63.9307,63.8052,63.813,110009.0
2019-09-10 15:55:00,81.36,81.68,81.36,81.67,200883.0,63.8287,64.0798,63.8287,64.0719,200883.0
2019-09-11 09:30:00,82.11,82.45,81.77,82.06,59351.0,64.4171,64.6839,64.1504,64.3779,59351.0
2019-09-11 09:35:00,82.01,82.05,81.12,81.92,24356.0,64.3387,64.3701,63.6405,64.2681,24356.0
2019-09-11 09:40:00,81.97,81.99,81.5,81.75,12886.0,64.3073,64.323,63.9386,64.1347,12886.0
2019-09-11 09:45:00,81.97,82.54,81.86,82.52,178913.0,64.3073,64.7545,64.221,64.7388,178913.0
2019-09-11 09:50:00,82.59,82.69,82.33,82.33,44680.0,64.7937,64.8722,64.5897,64.5897,44680.0
2019-09-11 09:55:00,82.41,82.49,82.17,82.28,49192.0,64.6525,64.7153,64.4642,64.5505,49192.0
2019-09-11 10:00:00,82.32,82.7,82.32,82.67,26434.0,64.5819,64.88,64.5819,64.8565,26434.0
2019-09-11 10:05:00,82.69,82.99,82.63,82.93,33468.0,64.8722,65.1075,64.8251,65.0604,33468.0
2019-09-11 10:10:00,82.98,83.2,82.88,83.11,56620.0,65.0997,65.2723,65.0212,65.2017,56620.0
2019-09-11 10:15:00,83.11,83.25,83.0,83.15,34223.0,65.2017,65.3115,65.1154,65.233,34223.0
2019-09-11 10:20:00,83.17,83.21,82.93,82.97,17715.0,65.2487,65.2801,65.0604,65.0918,17715.0
2019-09-11 10:25:00,82.93,83.06,82.86,83.01,36290.0,65.0604,65.1624,65.0055,65.1232,36290.0
2019-09-11 10:30:00,83.09,83.13,82.65,82.67,42456.0,65.186,65.2173,64.8408,64.8565,42456.0
2019-09-11 10:35:00,82.73,83.14,82.6,83.07,32186.0,64.9035,65.2252,64.8015,65.1703,32186.0
2019-09-11 10:40:00,83.04,83.05,82.88,83.04,32551.0,65.1467,65.1546,65.0212,65.1467,32551.0
2019-09-11 10:45:00,83.05,83.05,82.74,82.75,36592.0,65.1546,65.1546,64.9114,64.9192,36592.0
2019-09-11 10:50:00,82.76,82.93,82.65,82.82,37544.0,64.9271,65.0604,64.8408,64.9741,37544.0
2019-09-11 10:55:00,82.87,82.99,82.73,82.9,24192.0,65.0134,65.1075,64.9035,65.0369,24192.0
2019-09-11 11:00:00,82.9,83.21,82.75,83.17,51458.0,65.0369,65.2801,64.9192,65.2487,51458.0
2019-09-11 11:05:00,83.15,83.18,82.96,83.06,36796.0,65.233,65.2566,65.084,65.1624,36796.0
2019-09-11 11:10:00,83.08,83.13,82.8,82.84,15460.0,65.1781,65.2173,64.9585,64.9898,15460.0
2019-09-11 11:15:00,82.89,82.94,82.63,82.66,43702.0,65.0291,65.0683,64.8251,64.8486,43702.0
2019-09-11 11:20:00,82.65,82.78,82.61,82.65,20381.0,64.8408,64.9428,64.8094,64.8408,20381.0
2019-09-11 11:25:00,82.64,82.69,82.52,82.54,28705.0,64.8329,64.8722,64.7388,64.7545,28705.0
2019-09-11 11:30:00,82.54,82.66,82.47,82.66,20032.0,64.7545,64.8486,64.6996,64.8486,20032.0
2019-09-11 11:35:00,82.63,82.71,82.53,82.55,16789.0,64.8251,64.8878,64.7466,64.7623,16789.0
2019-09-11 11:40:00,82.56,82.65,82.03,82.19,53955.0,64.7702,64.8408,64.3544,64.4799,53955.0
2019-09-11 11:45:00,82.13,82.13,81.81,82.0,27381.0,64.4328,64.4328,64.1818,64.3308,27381.0
2019-09-11 11:50:00,82.0,82.24,81.84,82.24,28314.0,64.3308,64.5191,64.2053,64.5191,28314.0
2019-09-11 11:55:00,82.2,82.41,82.14,82.39,18920.0,64.4877,64.6525,64.4407,64.6368,18920.0
2019-09-11 12:00:00,82.36,82.51,82.32,82.48,16355.0,64.6133,64.7309,64.5819,64.7074,16355.0
2019-09-11 12:05:00,82.52,82.63,82.45,82.59,13065.0,64.7388,64.8251,64.6839,64.7937,13065.0
2019-09-11 12:10:00,82.59,82.74,82.57,82.66,24206.0,64.7937,64.9114,64.778,64.8486,24206.0
2019-09-11 12:15:00,82.66,82.67,82.54,82.63,42944.0,64.8486,64.8565,64.7545,64.8251,42944.0
2019-09-11 12:20:00,82.63,82.68,82.51,82.59,24508.0,64.8251,64.8643,64.7309,64.7937,24508.0
2019-09-11 12:25:00,82.6,82.69,82.48,82.63,23194.0,64.8015,64.8722,64.7074,64.8251,23194.0
2019-09-11 12:30:00,82.63,82.65,82.4,82.43,53451.0,64.8251,64.8408,64.6446,64.6682,53451.0
2019-09-11 12:35:00,82.45,82.47,82.23,82.25,23441.0,64.6839,64.6996,64.5113,64.527,23441.0
2019-09-11 12:40:00,82.25,82.33,82.12,82.28,27235.0,64.527,64.5897,64.425,64.5505,27235.0
2019-09-11 12:45:00,82.29,82.31,82.09,82.15,17216.0,64.5583,64.574,64.4014,64.4485,17216.0
2019-09-11 12:50:00,82.16,82.22,82.13,82.13,15128.0,64.4564,64.5034,64.4328,64.4328,15128.0
2019-09-11 12:55:00,82.1,82.33,82.09,82.15,22835.0,64.4093,64.5897,64.4014,64.4485,22835.0
2019-09-11 13:00:00,82.15,82.2,82.03,82.13,12400.0,64.4485,64.4877,64.3544,64.4328,12400.0
2019-09-11 13:05:00,82.14,82.15,82.03,82.12,12496.0,64.4407,64.4485,64.3544,64.425,12496.0
2019-09-11 13:10:00,82.13,82.32,82.11,82.32,19062.0,64.4328,64.5819,64.4171,64.5819,19062.0
2019-09-11 13:15:00,82.31,82.35,82.23,82.25,16438.0,64.574,64.6054,64.5113,64.527,16438.0
2019-09-11 13:20:00,82.24,82.33,82.2,82.3,11071.0,64.5191,64.5897,64.4877,64.5662,11071.0
2019-09-11 13:25:00,82.32,82.4,82.25,82.25,17633.0,64.5819,64.6446,64.527,64.527,17633.0
2019-09-11 13:30:00,82.27,82.27,82.14,82.23,15677.0,64.5427,64.5427,64.4407,64.5113,15677.0
2019-09-11 13:35:00,82.23,82.38,82.22,82.36,12032.0,64.5113,64.629,64.5034,64.6133,12032.0
2019-09-11 13:40:00,82.37,82.43,82.26,82.29,25188.0,64.6211,64.6682,64.5348,64.5583,25188.0
2019-09-11 13:45:00,82.28,82.35,82.27,82.32,11705.0,64.5505,64.6054,64.5427,64.5819,11705.0
2019-09-11 13:50:00,82.31,82.34,82.25,82.28,11754.0,64.574,64.5976,64.527,64.5505,11754.0
2019-09-11 13:55:00,82.29,82.38,82.29,82.31,14804.0,64.5583,64.629,64.5583,64.574,14804.0
2019-09-11 14:00:00,82.3,82.43,82.27,82.41,9795.0,64.5662,64.6682,64.5427,64.6525,9795.0
2019-09-11 14:05:00,82.41,82.43,82.28,82.3,13578.0,64.6525,64.6682,64.5505,64.5662,13578.0
2019-09-11 14:10:00,82.26,82.36,82.26,82.3,18127.0,64.5348,64.6133,64.5348,64.5662,18127.0
2019-09-11 14:15:00,82.29,82.42,82.29,82.36,13291.0,64.5583,64.6603,64.5583,64.6133,13291.0
2019-09-11 14:20:00,82.36,82.43,82.35,82.38,8691.0,64.6133,64.6682,64.6054,64.629,8691.0
2019-09-11 14:25:00,82.38,82.51,82.36,82.45,22242.0,64.629,64.7309,64.6133,64.6839,22242.0
2019-09-11 14:30:00,82.46,82.58,82.43,82.56,16848.0,64.6917,64.7859,64.6682,64.7702,16848.0
2019-09-11 14:35:00,82.57,82.57,82.37,82.39,16161.0,64.778,64.778,64.6211,64.6368,16161.0
2019-09-11 14:40:00,82.39,82.4,82.22,82.36,30844.0,64.6368,64.6446,64.5034,64.6133,30844.0
2019-09-11 14:45:00,82.36,82.37,82.25,82.25,14771.0,64.6133,64.6211,64.527,64.527,14771.0
2019-09-11 14:50:00,82.24,82.31,82.21,82.28,30864.0,64.5191,64.574,64.4956,64.5505,30864.0
2019-09-11 14:55:00,82.29,82.35,82.24,82.35,23702.0,64.5583,64.6054,64.5191,64.6054,23702.0
2019-09-11 15:00:00,82.37,82.41,82.32,82.33,41069.0,64.6211,64.6525,64.5819,64.5897,41069.0
2019-09-11 15:05:00,82.33,82.37,82.22,82.25,57394.0,64.5897,64.6211,64.5034,64.527,57394.0
2019-09-11 15:10:00,82.26,82.39,82.19,82.37,71189.0,64.5348,64.6368,64.4799,64.6211,71189.0
2019-09-11 15:15:00,82.39,82.39,82.26,82.27,21071.0,64.6368,64.6368,64.5348,64.5427,21071.0
2019-09-11 15:20:00,82.25,82.33,82.15,82.16,21448.0,64.527,64.5897,64.4485,64.4564,21448.0
2019-09-11 15:25:00,82.15,82.19,82.1,82.14,14839.0,64.4485,64.4799,64.4093,64.4407,14839.0
2019-09-11 15:30:00,82.14,82.45,82.13,82.45,53074.0,64.4407,64.6839,64.4328,64.6839,53074.0
2019-09-11 15:35:00,82.44,82.46,82.3,82.32,25074.0,64.676,64.6917,64.5662,64.5819,25074.0
2019-09-11 15:40:00,82.3,82.45,82.28,82.4,19654.0,64.5662,64.6839,64.5505,64.6446,19654.0
2019-09-11 15:45:00,82.38,82.47,82.32,82.47,34965.0,64.629,64.6996,64.5819,64.6996,34965.0
2019-09-11 15:50:00,82.47,82.69,82.47,82.66,72054.0,64.6996,64.8722,64.6996,64.8486,72054.0
2019-09-11 15:55:00,82.66,82.68,82.45,82.66,140576.0,64.8486,64.8643,64.6839,64.8486,140576.0
2019-09-12 09:30:00,81.67,81.99,81.11,81.67,52376.0,64.0719,64.323,63.6326,64.0719,52376.0
2019-09-12 09:35:00,81.59,81.77,81.21,81.77,33867.0,64.0092,64.1504,63.7111,64.1504,33867.0
2019-09-12 09:40:00,81.75,81.84,81.53,81.82,49537.0,64.1347,64.2053,63.9621,64.1896,49537.0
2019-09-12 09:45:00,81.8,81.81,81.24,81.33,19382.0,64.1739,64.1818,63.7346,63.8052,19382.0
2019-09-12 09:50:00,81.23,81.74,81.2,81.7,26746.0,63.7268,64.1269,63.7032,64.0955,26746.0
2019-09-12 09:55:00,81.73,82.08,81.6,82.08,50270.0,64.119,64.3936,64.017,64.3936,50270.0
2019-09-12 10:00:00,82.01,82.36,81.91,82.36,41716.0,64.3387,64.6133,64.2602,64.6133,41716.0
2019-09-12 10:05:00,82.38,82.83,82.37,82.7,34566.0,64.629,64.982,64.6211,64.88,34566.0
2019-09-12 10:10:00,82.69,83.69,82.69,83.4,114940.0,64.8722,65.6567,64.8722,65.4292,114940.0
2019-09-12 10:15:00,83.43,83.65,83.34,83.5,58139.0,65.4527,65.6253,65.3821,65.5076,58139.0
2019-09-12 10:20:00,83.51,83.72,83.37,83.49,34737.0,65.5155,65.6802,65.4056,65.4998,34737.0
2019-09-12 10:25:00,83.49,83.66,83.23,83.43,29172.0,65.4998,65.6331,65.2958,65.4527,29172.0
2019-09-12 10:30:00,83.49,83.59,83.3,83.46,49542.0,65.4998,65.5782,65.3507,65.4762,49542.0
2019-09-12 10:35:00,83.42,83.48,83.2,83.38,29223.0,65.4449,65.4919,65.2723,65.4135,29223.0
2019-09-12 10:40:00,83.37,83.42,83.11,83.14,30273.0,65.4056,65.4449,65.2017,65.2252,30273.0
2019-09-12 10:45:00,83.15,83.2,82.96,83.06,20370.0,65.233,65.2723,65.084,65.1624,20370.0
2019-09-12 10:50:00,83.08,83.31,82.58,82.67,56213.0,65.1781,65.3586,64.7859,64.8565,56213.0
2019-09-12 10:55:00,82.66,82.89,82.6,82.74,38169.0,64.8486,65.0291,64.8015,64.9114,38169.0
2019-09-12 11:00:00,82.73,82.89,82.6,82.86,20271.0,64.9035,65.0291,64.8015,65.0055,20271.0
2019-09-12 11:05:00,82.84,83.24,82.84,83.24,35168.0,64.9898,65.3036,64.9898,65.3036,35168.0
2019-09-12 11:10:00,83.21,83.23,83.09,83.17,37492.0,65.2801,65.2958,65.186,65.2487,37492.0
2019-09-12 11:15:00,83.19,83.87,83.18,83.75,65777.0,65.2644,65.7979,65.2566,65.7037,65777.0
2019-09-12 11:20:00,83.75,83.89,83.68,83.88,41445.0,65.7037,65.8136,65.6488,65.8057,41445.0
2019-09-12 11:25:00,83.85,83.87,83.4,83.79,30450.0,65.7822,65.7979,65.4292,65.7351,30450.0
2019-09-12 11:30:00,83.79,83.85,83.72,83.79,61405.0,65.7351,65.7822,65.6802,65.7351,61405.0
2019-09-12 11:35:00,83.77,83.81,83.58,83.61,21031.0,65.7194,65.7508,65.5704,65.5939,21031.0
2019-09-12 11:40:00,83.6,83.74,83.49,83.73,36262.0,65.5861,65.6959,65.4998,65.6881,36262.0
2019-09-12 11:45:00,83.76,83.91,83.73,83.87,29692.0,65.7116,65.8293,65.6881,65.7979,29692.0
2019-09-12 11:50:00,83.87,83.93,83.76,83.79,18461.0,65.7979,65.845,65.7116,65.7351,18461.0
2019-09-12 11:55:00,83.77,83.87,83.75,83.82,30218.0,65.7194,65.7979,65.7037,65.7587,30218.0
2019-09-12 12:00:00,83.82,83.9,83.65,83.78,23673.0,65.7587,65.8214,65.6253,65.7273,23673.0
2019-09-12 12:05:00,83.78,83.95,83.77,83.93,16869.0,65.7273,65.8607,65.7194,65.845,16869.0
2019-09-12 12:10:00,83.96,83.97,83.89,83.93,14631.0,65.8685,65.8763,65.8136,65.845,14631.0
2019-09-12 12:15:00,83.92,83.97,83.85,83.97,14658.0,65.8371,65.8763,65.7822,65.8763,14658.0
2019-09-12 12:20:00,83.96,84.07,83.92,84.06,32005.0,65.8685,65.9548,65.8371,65.947,32005.0
2019-09-12 12:25:00,84.03,84.03,83.78,83.79,40234.0,65.9234,65.9234,65.7273,65.7351,40234.0
2019-09-12 12:30:00,83.79,83.99,83.79,83.98,45400.0,65.7351,65.892,65.7351,65.8842,45400.0
2019-09-12 12:35:00,83.97,84.06,83.91,83.95,35374.0,65.8763,65.947,65.8293,65.8607,35374.0
2019-09-12 12:40:00,83.92,84.02,83.87,83.99,14499.0,65.8371,65.9156,65.7979,65.892,14499.0
2019-09-12 12:45:00,83.98,84.03,83.94,83.98,17894.0,65.8842,65.9234,65.8528,65.8842,17894.0
2019-09-12 12:50:00,83.98,84.03,83.92,84.0,11977.0,65.8842,65.9234,65.8371,65.8999,11977.0
2019-09-12 12:55:00,84.0,84.08,83.99,84.02,13532.0,65.8999,65.9626,65.892,65.9156,13532.0
2019-09-12 13:00:00,84.05,84.23,84.03,84.13,18790.0,65.9391,66.0803,65.9234,66.0019,18790.0
2019-09-12 13:05:00,84.14,84.32,84.14,84.27,25837.0,66.0097,66.1509,66.0097,66.1117,25837.0
2019-09-12 13:10:00,84.27,84.32,84.22,84.26,13282.0,66.1117,66.1509,66.0725,66.1039,13282.0
2019-09-12 13:15:00,84.28,84.35,84.24,84.25,14154.0,66.1195,66.1745,66.0882,66.096,14154.0
2019-09-12 13:20:00,84.24,84.32,84.24,84.26,11069.0,66.0882,66.1509,66.0882,66.1039,11069.0
2019-09-12 13:25:00,84.25,84.39,84.22,84.34,18886.0,66.096,66.2058,66.0725,66.1666,18886.0
2019-09-12 13:30:00,84.35,84.39,84.31,84.39,14266.0,66.1745,66.2058,66.1431,66.2058,14266.0
2019-09-12 13:35:00,84.38,84.42,84.26,84.33,21274.0,66.198,66.2294,66.1039,66.1588,21274.0
2019-09-12 13:40:00,84.35,84.49,84.34,84.49,31703.0,66.1745,66.2843,66.1666,66.2843,31703.0
2019-09-12 13:45:00,84.47,84.49,84.33,84.4,89675.0,66.2686,66.2843,66.1588,66.2137,89675.0
2019-09-12 13:50:00,84.4,84.48,84.28,84.48,19170.0,66.2137,66.2764,66.1195,66.2764,19170.0
2019-09-12 13:55:00,84.46,84.48,84.36,84.36,17914.0,66.2608,66.2764,66.1823,66.1823,17914.0
2019-09-12 14:00:00,84.37,84.38,84.11,84.23,22250.0,66.1902,66.198,65.9862,66.0803,22250.0
2019-09-12 14:05:00,84.22,84.23,84.02,84.14,14849.0,66.0725,66.0803,65.9156,66.0097,14849.0
2019-09-12 14:10:00,84.12,84.15,83.99,84.03,23591.0,65.994,66.0176,65.892,65.9234,23591.0
2019-09-12 14:15:00,84.04,84.08,84.01,84.07,23963.0,65.9313,65.9626,65.9077,65.9548,23963.0
2019-09-12 14:20:00,84.08,84.11,84.04,84.08,13424.0,65.9626,65.9862,65.9313,65.9626,13424.0
2019-09-12 14:25:00,84.11,84.21,84.07,84.11,23067.0,65.9862,66.0646,65.9548,65.9862,23067.0
2019-09-12 14:30:00,84.14,84.18,84.1,84.11,16158.0,66.0097,66.0411,65.9783,65.9862,16158.0
2019-09-12 14:35:00,84.11,84.21,84.08,84.2,23717.0,65.9862,66.0646,65.9626,66.0568,23717.0
2019-09-12 14:40:00,84.2,84.32,84.18,84.24,17661.0,66.0568,66.1509,66.0411,66.0882,17661.0
2019-09-12 14:45:00,84.23,84.37,84.22,84.34,13383.0,66.0803,66.1902,66.0725,66.1666,13383.0
2019-09-12 14:50:00,84.33,84.39,84.29,84.34,26833.0,66.1588,66.2058,66.1274,66.1666,26833.0
2019-09-12 14:55:00,84.33,84.39,84.26,84.32,16927.0,66.1588,66.2058,66.1039,66.1509,16927.0
2019-09-12 15:00:00,84.31,84.33,84.23,84.24,23087.0,66.1431,66.1588,66.0803,66.0882,23087.0
2019-09-12 15:05:00,84.23,84.23,84.13,84.16,21868.0,66.0803,66.0803,66.0019,66.0254,21868.0
2019-09-12 15:10:00,84.16,84.19,84.09,84.16,25018.0,66.0254,66.0489,65.9705,66.0254,25018.0
2019-09-12 15:15:00,84.17,84.2,84.11,84.15,27438.0,66.0332,66.0568,65.9862,66.0176,27438.0
2019-09-12 15:20:00,84.14,84.28,84.09,84.28,30254.0,66.0097,66.1195,65.9705,66.1195,30254.0
2019-09-12 15:25:00,84.28,84.31,84.24,84.26,30044.0,66.1195,66.1431,66.0882,66.1039,30044.0
2019-09-12 15:30:00,84.24,84.28,84.1,84.12,41059.0,66.0882,66.1195,65.9783,65.994,41059.0
2019-09-12 15:35:00,84.11,84.12,84.04,84.08,43190.0,65.9862,65.994,65.9313,65.9626,43190.0
2019-09-12 15:40:00,84.08,84.1,83.91,84.06,56809.0,65.9626,65.9783,65.8293,65.947,56809.0
2019-09-12 15:45:00,84.05,84.13,83.98,83.98,69605.0,65.9391,66.0019,65.8842,65.8842,69605.0
2019-09-12 15:50:00,83.97,83.99,83.74,83.83,93535.0,65.8763,65.892,65.6959,65.7665,93535.0
2019-09-12 15:55:00,83.83,83.84,83.53,83.7,212441.0,65.7665,65.7744,65.5312,65.6645,212441.0
2019-09-13 09:30:00,84.35,84.85,84.14,84.76,113098.0,66.1745,66.5667,66.0097,66.4961,113098.0
2019-09-13 09:35:00,84.76,84.84,84.67,84.76,78138.0,66.4961,66.5589,66.4255,66.4961,78138.0
2019-09-13 09:40:00,84.72,84.76,84.23,84.3,48610.0,66.4647,66.4961,66.0803,66.1352,48610.0
2019-09-13 09:45:00,84.28,84.42,84.16,84.32,28312.0,66.1195,66.2294,66.0254,66.1509,28312.0
2019-09-13 09:50:00,84.31,84.56,84.29,84.49,34957.0,66.1431,66.3392,66.1274,66.2843,34957.0
2019-09-13 09:55:00,84.5,84.53,84.01,84.15,32030.0,66.2921,66.3157,65.9077,66.0176,32030.0
2019-09-13 10:00:00,84.12,84.26,84.07,84.24,41271.0,65.994,66.1039,65.9548,66.0882,41271.0
2019-09-13 10:05:00,84.21,84.3,83.92,83.97,51272.0,66.0646,66.1352,65.8371,65.8763,51272.0
2019-09-13 10:10:00,83.99,84.29,83.95,84.24,24158.0,65.892,66.1274,65.8607,66.0882,24158.0
2019-09-13 10:15:00,84.24,84.53,84.19,84.48,35526.0,66.0882,66.3157,66.0489,66.2764,35526.0
2019-09-13 10:20:00,84.45,84.6,84.32,84.41,19210.0,66.2529,66.3706,66.1509,66.2215,19210.0
2019-09-13 10:25:00,84.4,84.57,84.34,84.46,26004.0,66.2137,66.3471,66.1666,66.2608,26004.0
2019-09-13 10:30:00,84.47,84.58,84.39,84.57,49937.0,66.2686,66.3549,66.2058,66.3471,49937.0
2019-09-13 10:35:00,84.57,84.58,84.4,84.52,28509.0,66.3471,66.3549,66.2137,66.3078,28509.0
2019-09-13 10:40:00,84.48,84.55,84.38,84.44,30156.0,66.2764,66.3314,66.198,66.2451,30156.0
2019-09-13 10:45:00,84.42,84.6,84.39,84.59,26767.0,66.2294,66.3706,66.2058,66.3627,26767.0
2019-09-13 10:50:00,84.56,84.63,84.44,84.57,18193.0,66.3392,66.3941,66.2451,66.3471,18193.0
2019-09-13 10:55:00,84.58,84.75,84.55,84.7,42665.0,66.3549,66.4883,66.3314,66.449,42665.0
2019-09-13 11:00:00,84.68,84.76,84.64,84.74,82820.0,66.4334,66.4961,66.402,66.4804,82820.0
2019-09-13 11:05:00,84.73,84.81,84.65,84.76,60824.0,66.4726,66.5353,66.4098,66.4961,60824.0
2019-09-13 11:10:00,84.76,84.79,84.53,84.53,27512.0,66.4961,66.5197,66.3157,66.3157,27512.0
2019-09-13 11:15:00,84.48,84.53,84.43,84.43,17857.0,66.2764,66.3157,66.2372,66.2372,17857.0
2019-09-13 11:20:00,84.43,84.61,84.35,84.54,26958.0,66.2372,66.3784,66.1745,66.3235,26958.0
2019-09-13 11:25:00,84.56,84.67,84.49,84.54,24108.0,66.3392,66.4255,66.2843,66.3235,24108.0
2019-09-13 11:30:00,84.55,84.72,84.54,84.65,23876.0,66.3314,66.4647,66.3235,66.4098,23876.0
2019-09-13 11:35:00,84.63,84.72,84.63,84.7,14884.0,66.3941,66.4647,66.3941,66.449,14884.0
2019-09-13 11:40:00,84.7,84.79,84.63,84.76,57347.0,66.449,66.5197,66.3941,66.4961,57347.0
2019-09-13 11:45:00,84.75,84.76,84.67,84.73,12457.0,66.4883,66.4961,66.4255,66.4726,12457.0
2019-09-13 11:50:00,84.75,84.78,84.67,84.77,22324.0,66.4883,66.5118,66.4255,66.504,22324.0
2019-09-13 11:55:00,84.76,84.79,84.73,84.76,32964.0,66.4961,66.5197,66.4726,66.4961,32964.0
2019-09-13 12:00:00,84.75,84.78,84.67,84.76,25045.0,66.4883,66.5118,66.4255,66.4961,25045.0
2019-09-13 12:05:00,84.76,84.85,84.73,84.76,78631.0,66.4961,66.5667,66.4726,66.4961,78631.0
2019-09-13 12:10:00,84.76,84.78,84.65,84.68,24525.0,66.4961,66.5118,66.4098,66.4334,24525.0
2019-09-13 12:15:00,84.69,84.75,84.62,84.63,21101.0,66.4412,66.4883,66.3863,66.3941,21101.0
2019-09-13 12:20:00,84.62,84.62,84.53,84.59,24652.0,66.3863,66.3863,66.3157,66.3627,24652.0
2019-09-13 12:25:00,84.58,84.67,84.55,84.56,31887.0,66.3549,66.4255,66.3314,66.3392,31887.0
2019-09-13 12:30:00,84.56,84.67,84.56,84.65,18897.0,66.3392,66.4255,66.3392,66.4098,18897.0
2019-09-13 12:35:00,84.67,84.68,84.56,84.59,20891.0,66.4255,66.4334,66.3392,66.3627,20891.0
2019-09-13 12:40:00,84.6,84.62,84.55,84.61,17196.0,66.3706,66.3863,66.3314,66.3784,17196.0
2019-09-13 12:45:00,84.61,84.67,84.57,84.62,21058.0,66.3784,66.4255,66.3471,66.3863,21058.0
2019-09-13 12:50:00,84.6,84.7,84.57,84.7,30909.0,66.3706,66.449,66.3471,66.449,30909.0
2019-09-13 12:55:00,84.7,84.77,84.67,84.76,38318.0,66.449,66.504,66.4255,66.4961,38318.0
2019-09-13 13:00:00,84.76,84.79,84.74,84.74,36188.0,66.4961,66.5197,66.4804,66.4804,36188.0
2019-09-13 13:05:00,84.76,84.85,84.71,84.8,77332.0,66.4961,66.5667,66.4569,66.5275,77332.0
2019-09-13 13:10:00,84.8,84.88,84.71,84.88,41836.0,66.5275,66.5903,66.4569,66.5903,41836.0
2019-09-13 13:15:00,84.88,84.94,84.81,84.94,42128.0,66.5903,66.6373,66.5353,66.6373,42128.0
2019-09-13 13:20:00,84.94,85.15,84.94,85.15,90402.0,66.6373,66.8021,66.6373,66.8021,90402.0
2019-09-13 13:25:00,85.15,85.3,85.14,85.3,31897.0,66.8021,66.9198,66.7942,66.9198,31897.0
2019-09-13 13:30:00,85.3,85.47,85.29,85.46,33813.0,66.9198,67.0531,66.9119,67.0453,33813.0
2019-09-13 13:35:00,85.43,85.46,85.28,85.29,21875.0,67.0217,67.0453,66.9041,66.9119,21875.0
2019-09-13 13:40:00,85.28,85.39,85.26,85.27,22099.0,66.9041,66.9904,66.8884,66.8962,22099.0
2019-09-13 13:45:00,85.27,85.38,85.24,85.37,22525.0,66.8962,66.9825,66.8727,66.9747,22525.0
2019-09-13 13:50:00,85.37,85.45,85.35,85.38,28346.0,66.9747,67.0374,66.959,66.9825,28346.0
2019-09-13 13:55:00,85.39,85.4,85.2,85.24,21479.0,66.9904,66.9982,66.8413,66.8727,21479.0
2019-09-13 14:00:00,85.25,85.37,85.24,85.37,17684.0,66.8805,66.9747,66.8727,66.9747,17684.0
2019-09-13 14:05:00,85.37,85.44,85.32,85.42,25251.0,66.9747,67.0296,66.9354,67.0139,25251.0
2019-09-13 14:10:00,85.41,85.41,85.34,85.38,22190.0,67.0061,67.0061,66.9511,66.9825,22190.0
2019-09-13 14:15:00,85.38,85.4,85.31,85.36,34622.0,66.9825,66.9982,66.9276,66.9668,34622.0
2019-09-13 14:20:00,85.36,85.47,85.35,85.46,32059.0,66.9668,67.0531,66.959,67.0453,32059.0
2019-09-13 14:25:00,85.46,85.52,85.41,85.52,28960.0,67.0453,67.0924,67.0061,67.0924,28960.0
2019-09-13 14:30:00,85.52,85.6,85.5,85.54,37972.0,67.0924,67.1551,67.0767,67.108,37972.0
2019-09-13 14:35:00,85.53,85.54,85.4,85.48,27541.0,67.1002,67.108,66.9982,67.061,27541.0
2019-09-13 14:40:00,85.47,85.67,85.4,85.65,49491.0,67.0531,67.21,66.9982,67.1943,49491.0
2019-09-13 14:45:00,85.65,85.71,85.6,85.67,33242.0,67.1943,67.2414,67.1551,67.21,33242.0
2019-09-13 14:50:00,85.67,85.69,85.49,85.52,42602.0,67.21,67.2257,67.0688,67.0924,42602.0
2019-09-13 14:55:00,85.5,85.62,85.49,85.57,33755.0,67.0767,67.1708,67.0688,67.1316,33755.0
2019-09-13 15:00:00,85.57,85.64,85.5,85.64,51416.0,67.1316,67.1865,67.0767,67.1865,51416.0
2019-09-13 15:05:00,85.64,85.65,85.47,85.47,48543.0,67.1865,67.1943,67.0531,67.0531,48543.0
2019-09-13 15:10:00,85.48,85.62,85.47,85.57,31925.0,67.061,67.1708,67.0531,67.1316,31925.0
2019-09-13 15:15:00,85.54,85.63,85.41,85.62,47144.0,67.108,67.1787,67.0061,67.1708,47144.0
2019-09-13 15:20:00,85.63,85.69,85.59,85.63,51682.0,67.1787,67.2257,67.1473,67.1787,51682.0
2019-09-13 15:25:00,85.64,85.68,85.55,85.56,40958.0,67.1865,67.2179,67.1159,67.1237,40958.0
2019-09-13 15:30:00,85.56,85.56,85.46,85.53,52022.0,67.1237,67.1237,67.0453,67.1002,52022.0
2019-09-13 15:35:00,85.53,85.54,85.43,85.44,43661.0,67.1002,67.108,67.0217,67.0296,43661.0
2019-09-13 15:40:00,85.44,85.45,85.32,85.41,80421.0,67.0296,67.0374,66.9354,67.0061,80421.0
2019-09-13 15:45:00,85.41,85.55,85.4,85.48,56949.0,67.0061,67.1159,66.9982,67.061,56949.0
2019-09-13 15:50:00,85.48,85.66,85.46,85.46,140744.0,67.061,67.2022,67.0453,67.0453,140744.0
2019-09-13 15:55:00,85.49,85.58,85.42,85.51,230740.0,67.0688,67.1394,67.0139,67.0845,230740.0
2019-09-16 09:30:00,82.01,82.35,79.28,79.62,589688.0,64.3387,64.6054,62.1969,62.4637,589688.0
2019-09-16 09:35:00,79.53,80.87,79.5,80.39,402384.0,62.3931,63.4443,62.3695,63.0678,402384.0
2019-09-16 09:40:00,80.37,81.04,80.22,80.74,315182.0,63.0521,63.5777,62.9344,63.3423,315182.0
2019-09-16 09:45:00,80.74,81.12,80.5,80.68,246804.0,63.3423,63.6405,63.1541,63.2953,246804.0
2019-09-16 09:50:00,80.65,80.8,79.87,79.89,238429.0,63.2717,63.3894,62.6598,62.6755,238429.0
2019-09-16 09:55:00,79.9,80.62,79.88,80.52,134116.0,62.6833,63.2482,62.6676,63.1697,134116.0
2019-09-16 10:00:00,80.5,80.52,80.12,80.18,113647.0,63.1541,63.1697,62.8559,62.903,113647.0
2019-09-16 10:05:00,80.16,80.39,80.0,80.12,107447.0,62.8873,63.0678,62.7618,62.8559,107447.0
2019-09-16 10:10:00,80.12,80.33,79.68,79.82,215941.0,62.8559,63.0207,62.5107,62.6206,215941.0
2019-09-16 10:15:00,79.78,80.09,79.6,79.83,126643.0,62.5892,62.8324,62.448,62.6284,126643.0
2019-09-16 10:20:00,79.82,80.11,79.66,79.67,118094.0,62.6206,62.8481,62.4951,62.5029,118094.0
2019-09-16 10:25:00,79.66,79.68,79.31,79.62,157880.0,62.4951,62.5107,62.2205,62.4637,157880.0
2019-09-16 10:30:00,79.62,79.9,79.51,79.76,99360.0,62.4637,62.6833,62.3774,62.5735,99360.0
2019-09-16 10:35:00,79.77,80.16,79.64,79.89,87599.0,62.5813,62.8873,62.4794,62.6755,87599.0
2019-09-16 10:40:00,79.91,79.98,79.73,79.9,112306.0,62.6912,62.7461,62.55,62.6833,112306.0
2019-09-16 10:45:00,79.92,80.55,79.91,80.42,137376.0,62.699,63.1933,62.6912,63.0913,137376.0
2019-09-16 10:50:00,80.42,80.81,80.39,80.73,73986.0,63.0913,63.3973,63.0678,63.3345,73986.0
2019-09-16 10:55:00,80.69,80.97,80.66,80.88,86133.0,63.3031,63.5228,63.2796,63.4522,86133.0
2019-09-16 11:00:00,80.9,81.04,80.64,80.98,81197.0,63.4679,63.5777,63.2639,63.5306,81197.0
2019-09-16 11:05:00,80.99,81.36,80.87,81.27,53644.0,63.5385,63.8287,63.4443,63.7581,53644.0
2019-09-16 11:10:00,81.3,81.43,81.05,81.42,102488.0,63.7817,63.8837,63.5855,63.8758,102488.0
2019-09-16 11:15:00,81.42,81.62,81.15,81.26,126235.0,63.8758,64.0327,63.664,63.7503,126235.0
2019-09-16 11:20:00,81.27,81.33,81.01,81.3,60538.0,63.7581,63.8052,63.5542,63.7817,60538.0
2019-09-16 11:25:00,81.31,81.33,80.87,80.87,67697.0,63.7895,63.8052,63.4443,63.4443,67697.0
2019-09-16 11:30:00,80.85,81.12,80.75,80.77,143120.0,63.4286,63.6405,63.3502,63.3659,143120.0
2019-09-16 11:35:00,80.78,81.1,80.77,80.96,85674.0,63.3737,63.6248,63.3659,63.5149,85674.0
2019-09-16 11:40:00,80.95,81.07,80.89,80.91,45408.0,63.5071,63.6012,63.46,63.4757,45408.0
2019-09-16 11:45:00,80.91,80.97,80.73,80.78,59722.0,63.4757,63.5228,63.3345,63.3737,59722.0
2019-09-16 11:50:00,80.75,80.88,80.34,80.64,88692.0,63.3502,63.4522,63.0285,63.2639,88692.0
2019-09-16 11:55:00,80.64,80.65,80.31,80.4,45587.0,63.2639,63.2717,63.005,63.0756,45587.0
2019-09-16 12:00:00,80.4,80.57,80.34,80.43,72151.0,63.0756,63.209,63.0285,63.0991,72151.0
2019-09-16 12:05:00,80.45,80.64,80.39,80.55,66542.0,63.1148,63.2639,63.0678,63.1933,66542.0
2019-09-16 12:10:00,80.54,80.79,80.51,80.79,61009.0,63.1854,63.3816,63.1619,63.3816,61009.0
2019-09-16 12:15:00,80.79,80.9,80.75,80.86,30522.0,63.3816,63.4679,63.3502,63.4365,30522.0
2019-09-16 12:20:00,80.85,81.13,80.83,81.05,45559.0,63.4286,63.6483,63.4129,63.5855,45559.0
2019-09-16 12:25:00,81.04,81.34,80.97,81.28,62440.0,63.5777,63.813,63.5228,63.766,62440.0
2019-09-16 12:30:00,81.29,81.55,81.23,81.42,61070.0,63.7738,63.9778,63.7268,63.8758,61070.0
2019-09-16 12:35:00,81.4,81.52,81.27,81.49,81477.0,63.8601,63.9543,63.7581,63.9307,81477.0
2019-09-16 12:40:00,81.5,81.85,81.46,81.72,114084.0,63.9386,64.2132,63.9072,64.1112,114084.0
2019-09-16 12:45:00,81.7,81.83,81.57,81.81,64062.0,64.0955,64.1975,63.9935,64.1818,64062.0
2019-09-16 12:50:00,81.8,81.93,81.64,81.89,24942.0,64.1739,64.2759,64.0484,64.2445,24942.0
2019-09-16 12:55:00,81.89,81.94,81.66,81.78,47283.0,64.2445,64.2838,64.0641,64.1582,47283.0
2019-09-16 13:00:00,81.76,82.02,81.71,81.94,46699.0,64.1425,64.3465,64.1033,64.2838,46699.0
2019-09-16 13:05:00,81.94,82.01,81.85,81.98,31600.0,64.2838,64.3387,64.2132,64.3151,31600.0
2019-09-16 13:10:00,81.98,82.24,81.95,82.16,76820.0,64.3151,64.5191,64.2916,64.4564,76820.0
2019-09-16 13:15:00,82.16,82.33,82.16,82.27,123120.0,64.4564,64.5897,64.4564,64.5427,123120.0
2019-09-16 13:20:00,82.28,82.58,82.25,82.36,125681.0,64.5505,64.7859,64.527,64.6133,125681.0
2019-09-16 13:25:00,82.39,82.53,82.3,82.51,35710.0,64.6368,64.7466,64.5662,64.7309,35710.0
2019-09-16 13:30:00,82.52,82.54,82.36,82.4,61611.0,64.7388,64.7545,64.6133,64.6446,61611.0
2019-09-16 13:35:00,82.41,82.43,82.01,82.15,60718.0,64.6525,64.6682,64.3387,64.4485,60718.0
2019-09-16 13:40:00,82.19,82.36,82.14,82.19,42685.0,64.4799,64.6133,64.4407,64.4799,42685.0
2019-09-16 13:45:00,82.15,82.24,81.86,81.86,49860.0,64.4485,64.5191,64.221,64.221,49860.0
2019-09-16 13:50:00,81.86,81.99,81.64,81.74,50747.0,64.221,64.323,64.0484,64.1269,50747.0
2019-09-16 13:55:00,81.74,81.8,81.62,81.65,31575.0,64.1269,64.1739,64.0327,64.0563,31575.0
2019-09-16 14:00:00,81.67,82.05,81.66,81.96,28251.0,64.0719,64.3701,64.0641,64.2995,28251.0
2019-09-16 14:05:00,81.94,81.96,81.82,81.82,25343.0,64.2838,64.2995,64.1896,64.1896,25343.0
2019-09-16 14:10:00,81.81,81.9,81.67,81.67,41125.0,64.1818,64.2524,64.0719,64.0719,41125.0
2019-09-16 14:15:00,81.66,81.7,81.48,81.62,56686.0,64.0641,64.0955,63.9229,64.0327,56686.0
2019-09-16 14:20:00,81.63,81.63,81.18,81.18,36677.0,64.0406,64.0406,63.6875,63.6875,36677.0
2019-09-16 14:25:00,81.19,81.39,81.14,81.28,36515.0,63.6954,63.8523,63.6561,63.766,36515.0
2019-09-16 14:30:00,81.25,81.41,81.24,81.29,31886.0,63.7424,63.868,63.7346,63.7738,31886.0
2019-09-16 14:35:00,81.29,81.4,81.24,81.3,36262.0,63.7738,63.8601,63.7346,63.7817,36262.0
2019-09-16 14:40:00,81.33,81.36,81.26,81.26,29333.0,63.8052,63.8287,63.7503,63.7503,29333.0
2019-09-16 14:45:00,81.29,81.54,81.26,81.53,38856.0,63.7738,63.97,63.7503,63.9621,38856.0
2019-09-16 14:50:00,81.53,81.62,81.46,81.48,65828.0,63.9621,64.0327,63.9072,63.9229,65828.0
2019-09-16 14:55:00,81.5,81.54,81.41,81.51,31240.0,63.9386,63.97,63.868,63.9464,31240.0
2019-09-16 15:00:00,81.5,81.54,81.44,81.49,33453.0,63.9386,63.97,63.8915,63.9307,33453.0
2019-09-16 15:05:00,81.48,81.62,81.48,81.61,37330.0,63.9229,64.0327,63.9229,64.0249,37330.0
2019-09-16 15:10:00,81.61,81.61,81.37,81.48,59163.0,64.0249,64.0249,63.8366,63.9229,59163.0
2019-09-16 15:15:00,81.49,81.85,81.43,81.83,79148.0,63.9307,64.2132,63.8837,64.1975,79148.0
2019-09-16 15:20:00,81.82,81.95,81.8,81.92,73186.0,64.1896,64.2916,64.1739,64.2681,73186.0
2019-09-16 15:25:00,81.92,81.99,81.86,81.9,59684.0,64.2681,64.323,64.221,64.2524,59684.0
2019-09-16 15:30:00,81.91,81.98,81.69,81.93,132085.0,64.2602,64.3151,64.0876,64.2759,132085.0
2019-09-16 15:35:00,81.94,82.1,81.87,82.08,107443.0,64.2838,64.4093,64.2288,64.3936,107443.0
2019-09-16 15:40:00,82.08,82.21,82.0,82.18,93566.0,64.3936,64.4956,64.3308,64.472,93566.0
2019-09-16 15:45:00,82.2,82.48,82.19,82.41,120320.0,64.4877,64.7074,64.4799,64.6525,120320.0
2019-09-16 15:50:00,82.44,82.49,82.31,82.34,162786.0,64.676,64.7153,64.574,64.5976,162786.0
2019-09-16 15:55:00,82.33,82.53,82.31,82.4,471290.0,64.5897,64.7466,64.574,64.6446,471290.0
2019-09-17 09:30:00,81.92,82.11,81.51,82.01,96870.0,64.2681,64.4171,63.9464,64.3387,96870.0
2019-09-17 09:35:00,82.08,82.43,81.59,82.23,88194.0,64.3936,64.6682,64.0092,64.5113,88194.0
2019-09-17 09:40:00,82.23,83.6,81.9,83.59,157362.0,64.5113,65.5861,64.2524,65.5782,157362.0
2019-09-17 09:45:00,83.55,84.15,83.48,84.1,102403.0,65.5468,66.0176,65.4919,65.9783,102403.0
2019-09-17 09:50:00,84.1,84.44,83.99,84.34,120213.0,65.9783,66.2451,65.892,66.1666,120213.0
2019-09-17 09:55:00,84.35,85.0,84.33,84.7,117828.0,66.1745,66.6844,66.1588,66.449,117828.0
2019-09-17 10:00:00,84.7,84.7,83.97,84.19,105196.0,66.449,66.449,65.8763,66.0489,105196.0
2019-09-17 10:05:00,84.13,84.28,84.04,84.19,47197.0,66.0019,66.1195,65.9313,66.0489,47197.0
2019-09-17 10:10:00,84.19,84.23,83.68,83.85,60340.0,66.0489,66.0803,65.6488,65.7822,60340.0
2019-09-17 10:15:00,83.89,84.5,83.89,84.45,41972.0,65.8136,66.2921,65.8136,66.2529,41972.0
2019-09-17 10:20:00,84.5,84.72,84.39,84.56,60895.0,66.2921,66.4647,66.2058,66.3392,60895.0
2019-09-17 10:25:00,84.56,84.67,84.5,84.59,59315.0,66.3392,66.4255,66.2921,66.3627,59315.0
2019-09-17 10:30:00,84.59,84.67,84.34,84.58,47985.0,66.3627,66.4255,66.1666,66.3549,47985.0
2019-09-17 10:35:00,84.58,84.82,84.55,84.79,45800.0,66.3549,66.5432,66.3314,66.5197,45800.0
2019-09-17 10:40:00,84.8,84.84,84.44,84.55,57080.0,66.5275,66.5589,66.2451,66.3314,57080.0
2019-09-17 10:45:00,84.53,84.79,84.36,84.79,29628.0,66.3157,66.5197,66.1823,66.5197,29628.0
2019-09-17 10:50:00,84.76,84.79,84.47,84.64,23590.0,66.4961,66.5197,66.2686,66.402,23590.0
2019-09-17 10:55:00,84.67,84.75,84.64,84.73,33427.0,66.4255,66.4883,66.402,66.4726,33427.0
2019-09-17 11:00:00,84.74,84.9,84.61,84.61,42543.0,66.4804,66.6059,66.3784,66.3784,42543.0
2019-09-17 11:05:00,84.6,84.85,84.58,84.83,27172.0,66.3706,66.5667,66.3549,66.551,27172.0
2019-09-17 11:10:00,84.82,84.84,84.66,84.69,22268.0,66.5432,66.5589,66.4177,66.4412,22268.0
2019-09-17 11:15:00,84.68,84.82,84.55,84.55,40819.0,66.4334,66.5432,66.3314,66.3314,40819.0
2019-09-17 11:20:00,84.51,84.58,84.23,84.36,56376.0,66.3,66.3549,66.0803,66.1823,56376.0
2019-09-17 11:25:00,84.36,84.4,84.27,84.36,26512.0,66.1823,66.2137,66.1117,66.1823,26512.0
2019-09-17 11:30:00,84.37,84.51,84.36,84.43,23018.0,66.1902,66.3,66.1823,66.2372,23018.0
2019-09-17 11:35:00,84.45,84.58,84.33,84.4,31966.0,66.2529,66.3549,66.1588,66.2137,31966.0
2019-09-17 11:40:00,84.41,84.42,84.25,84.37,20972.0,66.2215,66.2294,66.096,66.1902,20972.0
2019-09-17 11:45:00,84.37,84.55,84.31,84.47,18974.0,66.1902,66.3314,66.1431,66.2686,18974.0
2019-09-17 11:50:00,84.46,84.46,84.31,84.33,70585.0,66.2608,66.2608,66.1431,66.1588,70585.0
2019-09-17 11:55:00,84.32,84.47,84.28,84.37,25855.0,66.1509,66.2686,66.1195,66.1902,25855.0
2019-09-17 12:00:00,84.38,84.46,84.35,84.36,18247.0,66.198,66.2608,66.1745,66.1823,18247.0
2019-09-17 12:05:00,84.37,84.45,84.31,84.37,17033.0,66.1902,66.2529,66.1431,66.1902,17033.0
2019-09-17 12:10:00,84.36,84.42,84.3,84.35,14556.0,66.1823,66.2294,66.1352,66.1745,14556.0
2019-09-17 12:15:00,84.35,84.37,84.03,84.04,27258.0,66.1745,66.1902,65.9234,65.9313,27258.0
2019-09-17 12:20:00,84.05,84.21,83.96,84.2,25573.0,65.9391,66.0646,65.8685,66.0568,25573.0
2019-09-17 12:25:00,84.21,84.29,84.19,84.26,24585.0,66.0646,66.1274,66.0489,66.1039,24585.0
2019-09-17 12:30:00,84.26,84.27,84.13,84.23,14133.0,66.1039,66.1117,66.0019,66.0803,14133.0
2019-09-17 12:35:00,84.24,84.27,84.16,84.18,13051.0,66.0882,66.1117,66.0254,66.0411,13051.0
2019-09-17 12:40:00,84.19,84.22,84.13,84.2,7683.0,66.0489,66.0725,66.0019,66.0568,7683.0
2019-09-17 12:45:00,84.21,84.27,84.18,84.23,13358.0,66.0646,66.1117,66.0411,66.0803,13358.0
2019-09-17 12:50:00,84.23,84.33,84.17,84.33,9438.0,66.0803,66.1588,66.0332,66.1588,9438.0
2019-09-17 12:55:00,84.33,84.53,84.33,84.53,14875.0,66.1588,66.3157,66.1588,66.3157,14875.0
2019-09-17 13:00:00,84.53,84.61,84.49,84.53,24085.0,66.3157,66.3784,66.2843,66.3157,24085.0
2019-09-17 13:05:00,84.52,84.68,84.51,84.66,15270.0,66.3078,66.4334,66.3,66.4177,15270.0
2019-09-17 13:10:00,84.69,84.75,84.66,84.71,17892.0,66.4412,66.4883,66.4177,66.4569,17892.0
2019-09-17 13:15:00,84.71,84.73,84.67,84.69,16754.0,66.4569,66.4726,66.4255,66.4412,16754.0
2019-09-17 13:20:00,84.69,84.76,84.68,84.7,16292.0,66.4412,66.4961,66.4334,66.449,16292.0
2019-09-17 13:25:00,84.69,84.71,84.64,84.69,32737.0,66.4412,66.4569,66.402,66.4412,32737.0
2019-09-17 13:30:00,84.69,84.69,84.51,84.55,22074.0,66.4412,66.4412,66.3,66.3314,22074.0
2019-09-17 13:35:00,84.55,84.56,84.32,84.33,29332.0,66.3314,66.3392,66.1509,66.1588,29332.0
2019-09-17 13:40:00,84.32,84.38,84.18,84.38,27977.0,66.1509,66.198,66.0411,66.198,27977.0
2019-09-17 13:45:00,84.39,84.4,83.85,83.85,62497.0,66.2058,66.2137,65.7822,65.7822,62497.0
2019-09-17 13:50:00,83.88,83.95,83.8,83.94,18972.0,65.8057,65.8607,65.743,65.8528,18972.0
2019-09-17 13:55:00,83.91,84.19,83.85,84.08,24966.0,65.8293,66.0489,65.7822,65.9626,24966.0
2019-09-17 14:00:00,84.07,84.4,84.07,84.33,34899.0,65.9548,66.2137,65.9548,66.1588,34899.0
2019-09-17 14:05:00,84.36,84.58,84.34,84.58,16114.0,66.1823,66.3549,66.1666,66.3549,16114.0
2019-09-17 14:10:00,84.56,84.66,84.45,84.47,21869.0,66.3392,66.4177,66.2529,66.2686,21869.0
2019-09-17 14:15:00,84.46,84.72,84.46,84.57,22948.0,66.2608,66.4647,66.2608,66.3471,22948.0
2019-09-17 14:20:00,84.61,84.61,84.45,84.5,17196.0,66.3784,66.3784,66.2529,66.2921,17196.0
2019-09-17 14:25:00,84.49,84.5,84.34,84.45,32490.0,66.2843,66.2921,66.1666,66.2529,32490.0
2019-09-17 14:30:00,84.47,84.55,84.41,84.52,7430.0,66.2686,66.3314,66.2215,66.3078,7430.0
2019-09-17 14:35:00,84.52,84.64,84.42,84.64,39053.0,66.3078,66.402,66.2294,66.402,39053.0
2019-09-17 14:40:00,84.65,84.69,84.55,84.57,28643.0,66.4098,66.4412,66.3314,66.3471,28643.0
2019-09-17 14:45:00,84.58,84.61,84.54,84.57,7661.0,66.3549,66.3784,66.3235,66.3471,7661.0
2019-09-17 14:50:00,84.6,84.82,84.6,84.81,27869.0,66.3706,66.5432,66.3706,66.5353,27869.0
2019-09-17 14:55:00,84.81,84.89,84.69,84.8,40806.0,66.5353,66.5981,66.4412,66.5275,40806.0
2019-09-17 15:00:00,84.81,84.81,84.65,84.72,23946.0,66.5353,66.5353,66.4098,66.4647,23946.0
2019-09-17 15:05:00,84.73,84.73,84.61,84.73,22106.0,66.4726,66.4726,66.3784,66.4726,22106.0
2019-09-17 15:10:00,84.75,84.75,84.69,84.74,19853.0,66.4883,66.4883,66.4412,66.4804,19853.0
2019-09-17 15:15:00,84.75,84.76,84.65,84.66,26620.0,66.4883,66.4961,66.4098,66.4177,26620.0
2019-09-17 15:20:00,84.66,84.68,84.58,84.65,26280.0,66.4177,66.4334,66.3549,66.4098,26280.0
2019-09-17 15:25:00,84.65,84.68,84.54,84.68,21075.0,66.4098,66.4334,66.3235,66.4334,21075.0
2019-09-17 15:30:00,84.67,84.73,84.45,84.45,37194.0,66.4255,66.4726,66.2529,66.2529,37194.0
2019-09-17 15:35:00,84.44,84.47,84.32,84.37,50182.0,66.2451,66.2686,66.1509,66.1902,50182.0
2019-09-17 15:40:00,84.37,84.51,84.35,84.47,41766.0,66.1902,66.3,66.1745,66.2686,41766.0
2019-09-17 15:45:00,84.47,84.48,84.37,84.46,74130.0,66.2686,66.2764,66.1902,66.2608,74130.0
2019-09-17 15:50:00,84.46,84.48,84.31,84.34,99542.0,66.2608,66.2764,66.1431,66.1666,99542.0
2019-09-17 15:55:00,84.34,84.35,84.22,84.3,172748.0,66.1666,66.1745,66.0725,66.1352,172748.0
2019-09-18 09:30:00,84.32,84.44,83.5,83.52,55885.0,66.1509,66.2451,65.5076,65.5233,55885.0
2019-09-18 09:35:00,83.51,83.75,83.21,83.21,23000.0,65.5155,65.7037,65.2801,65.2801,23000.0
2019-09-18 09:40:00,83.27,83.28,82.88,83.01,26838.0,65.3272,65.335,65.0212,65.1232,26838.0
2019-09-18 09:45:00,83.09,83.21,83.03,83.12,41753.0,65.186,65.2801,65.1389,65.2095,41753.0
2019-09-18 09:50:00,83.1,83.23,82.87,82.94,49996.0,65.1938,65.2958,65.0134,65.0683,49996.0
2019-09-18 09:55:00,83.0,83.16,82.93,83.08,15417.0,65.1154,65.2409,65.0604,65.1781,15417.0
2019-09-18 10:00:00,83.08,83.47,83.08,83.23,24985.0,65.1781,65.4841,65.1781,65.2958,24985.0
2019-09-18 10:05:00,83.23,83.48,83.23,83.41,39321.0,65.2958,65.4919,65.2958,65.437,39321.0
2019-09-18 10:10:00,83.43,83.72,83.34,83.59,42040.0,65.4527,65.6802,65.3821,65.5782,42040.0
2019-09-18 10:15:00,83.59,83.65,83.25,83.42,10376.0,65.5782,65.6253,65.3115,65.4449,10376.0
2019-09-18 10:20:00,83.39,83.61,83.35,83.43,28436.0,65.4213,65.5939,65.3899,65.4527,28436.0
2019-09-18 10:25:00,83.47,83.5,83.39,83.45,18023.0,65.4841,65.5076,65.4213,65.4684,18023.0
2019-09-18 10:30:00,83.48,83.52,83.36,83.36,10742.0,65.4919,65.5233,65.3978,65.3978,10742.0
2019-09-18 10:35:00,83.35,83.4,83.22,83.37,20419.0,65.3899,65.4292,65.288,65.4056,20419.0
2019-09-18 10:40:00,83.4,83.48,83.31,83.44,11823.0,65.4292,65.4919,65.3586,65.4605,11823.0
2019-09-18 10:45:00,83.43,83.52,83.41,83.44,21123.0,65.4527,65.5233,65.437,65.4605,21123.0
2019-09-18 10:50:00,83.47,83.51,83.43,83.46,11993.0,65.4841,65.5155,65.4527,65.4762,11993.0
2019-09-18 10:55:00,83.48,83.49,83.3,83.34,7726.0,65.4919,65.4998,65.3507,65.3821,7726.0
2019-09-18 11:00:00,83.34,83.5,83.25,83.38,14328.0,65.3821,65.5076,65.3115,65.4135,14328.0
2019-09-18 11:05:00,83.4,83.46,83.35,83.42,5747.0,65.4292,65.4762,65.3899,65.4449,5747.0
2019-09-18 11:10:00,83.39,83.46,83.32,83.4,6375.0,65.4213,65.4762,65.3664,65.4292,6375.0
2019-09-18 11:15:00,83.43,83.46,83.35,83.36,7127.0,65.4527,65.4762,65.3899,65.3978,7127.0
2019-09-18 11:20:00,83.35,83.37,83.23,83.23,6958.0,65.3899,65.4056,65.2958,65.2958,6958.0
2019-09-18 11:25:00,83.24,83.25,83.09,83.12,9783.0,65.3036,65.3115,65.186,65.2095,9783.0
2019-09-18 11:30:00,83.12,83.21,83.12,83.13,12657.0,65.2095,65.2801,65.2095,65.2173,12657.0
2019-09-18 11:35:00,83.12,83.12,82.82,82.88,26217.0,65.2095,65.2095,64.9741,65.0212,26217.0
2019-09-18 11:40:00,82.87,83.01,82.84,82.89,13893.0,65.0134,65.1232,64.9898,65.0291,13893.0
2019-09-18 11:45:00,82.88,83.03,82.81,82.98,8578.0,65.0212,65.1389,64.9663,65.0997,8578.0
2019-09-18 11:50:00,83.0,83.02,82.92,82.98,8438.0,65.1154,65.131,65.0526,65.0997,8438.0
2019-09-18 11:55:00,82.93,82.98,82.87,82.9,8486.0,65.0604,65.0997,65.0134,65.0369,8486.0
2019-09-18 12:00:00,82.9,83.06,82.88,83.04,25248.0,65.0369,65.1624,65.0212,65.1467,25248.0
2019-09-18 12:05:00,83.04,83.07,83.0,83.01,10977.0,65.1467,65.1703,65.1154,65.1232,10977.0
2019-09-18 12:10:00,83.01,83.04,82.98,83.01,24720.0,65.1232,65.1467,65.0997,65.1232,24720.0
2019-09-18 12:15:00,83.01,83.11,83.0,83.01,13438.0,65.1232,65.2017,65.1154,65.1232,13438.0
2019-09-18 12:20:00,83.02,83.03,82.87,82.96,23307.0,65.131,65.1389,65.0134,65.084,23307.0
2019-09-18 12:25:00,82.97,82.99,82.88,82.93,12484.0,65.0918,65.1075,65.0212,65.0604,12484.0
2019-09-18 12:30:00,82.93,82.96,82.82,82.83,10811.0,65.0604,65.084,64.9741,64.982,10811.0
2019-09-18 12:35:00,82.85,82.86,82.74,82.8,9550.0,64.9977,65.0055,64.9114,64.9585,9550.0
2019-09-18 12:40:00,82.79,82.95,82.78,82.85,19213.0,64.9506,65.0761,64.9428,64.9977,19213.0
2019-09-18 12:45:00,82.88,82.91,82.76,82.81,15271.0,65.0212,65.0447,64.9271,64.9663,15271.0
2019-09-18 12:50:00,82.8,82.84,82.77,82.8,9490.0,64.9585,64.9898,64.9349,64.9585,9490.0
2019-09-18 12:55:00,82.79,82.8,82.71,82.76,10212.0,64.9506,64.9585,64.8878,64.9271,10212.0
2019-09-18 13:00:00,82.76,82.78,82.7,82.78,11323.0,64.9271,64.9428,64.88,64.9428,11323.0
2019-09-18 13:05:00,82.79,82.79,82.7,82.71,11649.0,64.9506,64.9506,64.88,64.8878,11649.0
2019-09-18 13:10:00,82.71,82.76,82.63,82.71,17030.0,64.8878,64.9271,64.8251,64.8878,17030.0
2019-09-18 13:15:00,82.71,82.9,82.71,82.88,11553.0,64.8878,65.0369,64.8878,65.0212,11553.0
2019-09-18 13:20:00,82.88,82.97,82.87,82.92,16837.0,65.0212,65.0918,65.0134,65.0526,16837.0
2019-09-18 13:25:00,82.91,82.91,82.83,82.84,12415.0,65.0447,65.0447,64.982,64.9898,12415.0
2019-09-18 13:30:00,82.84,82.87,82.79,82.84,16229.0,64.9898,65.0134,64.9506,64.9898,16229.0
2019-09-18 13:35:00,82.83,82.95,82.81,82.87,22508.0,64.982,65.0761,64.9663,65.0134,22508.0
2019-09-18 13:40:00,82.9,82.9,82.82,82.84,11350.0,65.0369,65.0369,64.9741,64.9898,11350.0
2019-09-18 13:45:00,82.85,82.96,82.84,82.96,8260.0,64.9977,65.084,64.9898,65.084,8260.0
2019-09-18 13:50:00,82.96,83.04,82.95,83.03,13157.0,65.084,65.1467,65.0761,65.1389,13157.0
2019-09-18 13:55:00,83.04,83.15,83.03,83.13,12359.0,65.1467,65.233,65.1389,65.2173,12359.0
2019-09-18 14:00:00,83.09,83.43,82.9,83.18,13124.0,65.186,65.4527,65.0369,65.2566,13124.0
2019-09-18 14:05:00,83.2,83.35,83.07,83.09,21360.0,65.2723,65.3899,65.1703,65.186,21360.0
2019-09-18 14:10:00,83.04,83.07,82.73,82.73,16627.0,65.1467,65.1703,64.9035,64.9035,16627.0
2019-09-18 14:15:00,82.79,82.94,82.77,82.82,19572.0,64.9506,65.0683,64.9349,64.9741,19572.0
2019-09-18 14:20:00,82.83,82.98,82.81,82.89,31496.0,64.982,65.0997,64.9663,65.0291,31496.0
2019-09-18 14:25:00,82.86,82.99,82.83,82.92,22729.0,65.0055,65.1075,64.982,65.0526,22729.0
2019-09-18 14:30:00,82.93,83.04,82.78,83.04,16337.0,65.0604,65.1467,64.9428,65.1467,16337.0
2019-09-18 14:35:00,83.05,83.14,82.94,83.08,29806.0,65.1546,65.2252,65.0683,65.1781,29806.0
2019-09-18 14:40:00,83.05,83.13,83.02,83.05,19495.0,65.1546,65.2173,65.131,65.1546,19495.0
2019-09-18 14:45:00,83.04,83.09,82.96,83.04,20177.0,65.1467,65.186,65.084,65.1467,20177.0
2019-09-18 14:50:00,83.05,83.25,83.0,83.22,19603.0,65.1546,65.3115,65.1154,65.288,19603.0
2019-09-18 14:55:00,83.22,83.26,83.16,83.18,20360.0,65.288,65.3193,65.2409,65.2566,20360.0
2019-09-18 15:00:00,83.17,83.22,83.1,83.18,12435.0,65.2487,65.288,65.1938,65.2566,12435.0
2019-09-18 15:05:00,83.16,83.24,83.14,83.24,16288.0,65.2409,65.3036,65.2252,65.3036,16288.0
2019-09-18 15:10:00,83.29,83.35,83.22,83.27,18598.0,65.3429,65.3899,65.288,65.3272,18598.0
2019-09-18 15:15:00,83.26,83.36,83.22,83.36,21260.0,65.3193,65.3978,65.288,65.3978,21260.0
2019-09-18 15:20:00,83.36,83.4,83.29,83.4,19287.0,65.3978,65.4292,65.3429,65.4292,19287.0
2019-09-18 15:25:00,83.42,83.5,83.4,83.43,21647.0,65.4449,65.5076,65.4292,65.4527,21647.0
2019-09-18 15:30:00,83.5,83.58,83.46,83.56,64009.0,65.5076,65.5704,65.4762,65.5547,64009.0
2019-09-18 15:35:00,83.56,83.62,83.45,83.5,32784.0,65.5547,65.6018,65.4684,65.5076,32784.0
2019-09-18 15:40:00,83.5,83.57,83.48,83.51,49567.0,65.5076,65.5625,65.4919,65.5155,49567.0
2019-09-18 15:45:00,83.51,83.52,83.39,83.48,38272.0,65.5155,65.5233,65.4213,65.4919,38272.0
2019-09-18 15:50:00,83.48,83.52,83.44,83.51,57029.0,65.4919,65.5233,65.4605,65.5155,57029.0
2019-09-18 15:55:00,83.53,83.63,83.47,83.59,114220.0,65.5312,65.6096,65.4841,65.5782,114220.0
2019-09-19 09:30:00,84.32,84.5,83.88,84.5,53437.0,66.1509,66.2921,65.8057,66.2921,53437.0
2019-09-19 09:35:00,84.48,84.7,84.45,84.58,34666.0,66.2764,66.449,66.2529,66.3549,34666.0
2019-09-19 09:40:00,84.57,84.6,84.32,84.45,24388.0,66.3471,66.3706,66.1509,66.2529,24388.0
2019-09-19 09:45:00,84.44,84.48,84.33,84.37,22103.0,66.2451,66.2764,66.1588,66.1902,22103.0
2019-09-19 09:50:00,84.35,84.38,84.1,84.17,24907.0,66.1745,66.198,65.9783,66.0332,24907.0
2019-09-19 09:55:00,84.18,84.46,84.14,84.42,15657.0,66.0411,66.2608,66.0097,66.2294,15657.0
2019-09-19 10:00:00,84.42,84.45,84.13,84.26,14897.0,66.2294,66.2529,66.0019,66.1039,14897.0
2019-09-19 10:05:00,84.29,84.37,84.02,84.06,14278.0,66.1274,66.1902,65.9156,65.947,14278.0
2019-09-19 10:10:00,84.07,84.2,84.06,84.2,23975.0,65.9548,66.0568,65.947,66.0568,23975.0
2019-09-19 10:15:00,84.19,84.19,83.86,83.88,12014.0,66.0489,66.0489,65.79,65.8057,12014.0
2019-09-19 10:20:00,83.9,83.93,83.66,83.84,22092.0,65.8214,65.845,65.6331,65.7744,22092.0
2019-09-19 10:25:00,83.85,83.96,83.81,83.87,16754.0,65.7822,65.8685,65.7508,65.7979,16754.0
2019-09-19 10:30:00,83.91,84.03,83.85,83.97,5696.0,65.8293,65.9234,65.7822,65.8763,5696.0
2019-09-19 10:35:00,83.95,83.97,83.75,83.83,10704.0,65.8607,65.8763,65.7037,65.7665,10704.0
2019-09-19 10:40:00,83.83,83.89,83.74,83.75,9134.0,65.7665,65.8136,65.6959,65.7037,9134.0
2019-09-19 10:45:00,83.72,83.85,83.72,83.83,11412.0,65.6802,65.7822,65.6802,65.7665,11412.0
2019-09-19 10:50:00,83.83,83.9,83.74,83.88,26949.0,65.7665,65.8214,65.6959,65.8057,26949.0
2019-09-19 10:55:00,83.89,83.89,83.72,83.81,10283.0,65.8136,65.8136,65.6802,65.7508,10283.0
2019-09-19 11:00:00,83.83,83.91,83.81,83.87,6814.0,65.7665,65.8293,65.7508,65.7979,6814.0
2019-09-19 11:05:00,83.88,84.14,83.88,84.03,29957.0,65.8057,66.0097,65.8057,65.9234,29957.0
2019-09-19 11:10:00,84.06,84.12,83.99,83.99,9387.0,65.947,65.994,65.892,65.892,9387.0
2019-09-19 11:15:00,83.97,84.26,83.95,84.2,12838.0,65.8763,66.1039,65.8607,66.0568,12838.0
2019-09-19 11:20:00,84.17,84.2,83.99,83.99,9344.0,66.0332,66.0568,65.892,65.892,9344.0
2019-09-19 11:25:00,84.03,84.04,83.92,84.0,11492.0,65.9234,65.9313,65.8371,65.8999,11492.0
2019-09-19 11:30:00,84.01,84.34,84.01,84.3,8059.0,65.9077,66.1666,65.9077,66.1352,8059.0
2019-09-19 11:35:00,84.26,84.34,84.23,84.34,7778.0,66.1039,66.1666,66.0803,66.1666,7778.0
2019-09-19 11:40:00,84.33,84.33,84.15,84.25,6910.0,66.1588,66.1588,66.0176,66.096,6910.0
2019-09-19 11:45:00,84.24,84.26,84.15,84.21,5179.0,66.0882,66.1039,66.0176,66.0646,5179.0
2019-09-19 11:50:00,84.18,84.31,84.06,84.29,5131.0,66.0411,66.1431,65.947,66.1274,5131.0
2019-09-19 11:55:00,84.3,84.35,84.21,84.23,9424.0,66.1352,66.1745,66.0646,66.0803,9424.0
2019-09-19 12:00:00,84.28,84.38,84.22,84.33,6658.0,66.1195,66.198,66.0725,66.1588,6658.0
2019-09-19 12:05:00,84.33,84.49,84.24,84.42,38426.0,66.1588,66.2843,66.0882,66.2294,38426.0
2019-09-19 12:10:00,84.42,84.52,84.41,84.51,17227.0,66.2294,66.3078,66.2215,66.3,17227.0
2019-09-19 12:15:00,84.5,84.55,84.33,84.34,16403.0,66.2921,66.3314,66.1588,66.1666,16403.0
2019-09-19 12:20:00,84.36,84.38,84.27,84.34,4867.0,66.1823,66.198,66.1117,66.1666,4867.0
2019-09-19 12:25:00,84.33,84.36,84.26,84.32,15673.0,66.1588,66.1823,66.1039,66.1509,15673.0
2019-09-19 12:30:00,84.35,84.56,84.31,84.54,13943.0,66.1745,66.3392,66.1431,66.3235,13943.0
2019-09-19 12:35:00,84.53,84.53,84.44,84.48,20371.0,66.3157,66.3157,66.2451,66.2764,20371.0
2019-09-19 12:40:00,84.47,84.47,84.25,84.26,62371.0,66.2686,66.2686,66.096,66.1039,62371.0
2019-09-19 12:45:00,84.26,84.26,84.09,84.1,18190.0,66.1039,66.1039,65.9705,65.9783,18190.0
2019-09-19 12:50:00,84.1,84.13,83.9,83.99,6591.0,65.9783,66.0019,65.8214,65.892,6591.0
2019-09-19 12:55:00,83.99,84.12,83.97,84.12,7148.0,65.892,65.994,65.8763,65.994,7148.0
2019-09-19 13:00:00,84.1,84.19,84.04,84.17,3439.0,65.9783,66.0489,65.9313,66.0332,3439.0
2019-09-19 13:05:00,84.15,84.2,84.02,84.03,9457.0,66.0176,66.0568,65.9156,65.9234,9457.0
2019-09-19 13:10:00,84.02,84.03,83.88,83.9,4808.0,65.9156,65.9234,65.8057,65.8214,4808.0
2019-09-19 13:15:00,83.9,83.92,83.83,83.91,19861.0,65.8214,65.8371,65.7665,65.8293,19861.0
2019-09-19 13:20:00,83.91,83.99,83.84,83.99,5258.0,65.8293,65.892,65.7744,65.892,5258.0
2019-09-19 13:25:00,84.01,84.01,83.94,83.96,3723.0,65.9077,65.9077,65.8528,65.8685,3723.0
2019-09-19 13:30:00,83.94,83.96,83.77,83.89,7334.0,65.8528,65.8685,65.7194,65.8136,7334.0
2019-09-19 13:35:00,83.91,83.95,83.75,83.78,14867.0,65.8293,65.8607,65.7037,65.7273,14867.0
2019-09-19 13:40:00,83.77,83.84,83.71,83.75,12183.0,65.7194,65.7744,65.6724,65.7037,12183.0
2019-09-19 13:45:00,83.76,83.79,83.63,83.75,14043.0,65.7116,65.7351,65.6096,65.7037,14043.0
2019-09-19 13:50:00,83.77,84.03,83.77,84.0,7965.0,65.7194,65.9234,65.7194,65.8999,7965.0
2019-09-19 13:55:00,83.98,84.01,83.9,84.01,16165.0,65.8842,65.9077,65.8214,65.9077,16165.0
2019-09-19 14:00:00,83.99,84.08,83.99,84.05,5899.0,65.892,65.9626,65.892,65.9391,5899.0
2019-09-19 14:05:00,84.05,84.05,83.97,84.03,18372.0,65.9391,65.9391,65.8763,65.9234,18372.0
2019-09-19 14:10:00,84.03,84.06,83.97,83.98,8878.0,65.9234,65.947,65.8763,65.8842,8878.0
2019-09-19 14:15:00,84.01,84.03,83.96,84.03,6339.0,65.9077,65.9234,65.8685,65.9234,6339.0
2019-09-19 14:20:00,84.05,84.05,83.9,83.98,9432.0,65.9391,65.9391,65.8214,65.8842,9432.0
2019-09-19 14:25:00,83.99,84.01,83.8,83.81,20420.0,65.892,65.9077,65.743,65.7508,20420.0
2019-09-19 14:30:00,83.79,83.79,83.65,83.74,8072.0,65.7351,65.7351,65.6253,65.6959,8072.0
2019-09-19 14:35:00,83.72,83.8,83.64,83.8,9325.0,65.6802,65.743,65.6175,65.743,9325.0
2019-09-19 14:40:00,83.78,83.8,83.44,83.48,16587.0,65.7273,65.743,65.4605,65.4919,16587.0
2019-09-19 14:45:00,83.47,83.6,83.33,83.59,32658.0,65.4841,65.5861,65.3742,65.5782,32658.0
2019-09-19 14:50:00,83.59,83.59,83.49,83.55,7074.0,65.5782,65.5782,65.4998,65.5468,7074.0
2019-09-19 14:55:00,83.55,83.55,83.37,83.38,15337.0,65.5468,65.5468,65.4056,65.4135,15337.0
2019-09-19 15:00:00,83.39,83.52,83.36,83.45,24317.0,65.4213,65.5233,65.3978,65.4684,24317.0
2019-09-19 15:05:00,83.47,83.55,83.42,83.5,10335.0,65.4841,65.5468,65.4449,65.5076,10335.0
2019-09-19 15:10:00,83.52,83.55,83.46,83.49,14664.0,65.5233,65.5468,65.4762,65.4998,14664.0
2019-09-19 15:15:00,83.48,83.55,83.48,83.51,17243.0,65.4919,65.5468,65.4919,65.5155,17243.0
2019-09-19 15:20:00,83.52,83.53,83.41,83.42,18926.0,65.5233,65.5312,65.437,65.4449,18926.0
2019-09-19 15:25:00,83.42,83.56,83.42,83.5,19729.0,65.4449,65.5547,65.4449,65.5076,19729.0
2019-09-19 15:30:00,83.48,83.56,83.46,83.56,25308.0,65.4919,65.5547,65.4762,65.5547,25308.0
2019-09-19 15:35:00,83.56,83.62,83.53,83.61,27087.0,65.5547,65.6018,65.5312,65.5939,27087.0
2019-09-19 15:40:00,83.6,83.7,83.55,83.67,30431.0,65.5861,65.6645,65.5468,65.641,30431.0
2019-09-19 15:45:00,83.66,83.66,83.47,83.5,22339.0,65.6331,65.6331,65.4841,65.5076,22339.0
2019-09-19 15:50:00,83.5,83.52,83.38,83.46,44873.0,65.5076,65.5233,65.4135,65.4762,44873.0
2019-09-19 15:55:00,83.49,83.64,83.46,83.5,103628.0,65.4998,65.6175,65.4762,65.5076,103628.0
2019-09-20 09:30:00,83.61,83.8,83.46,83.8,458329.0,65.5939,65.743,65.4762,65.743,458329.0
2019-09-20 09:35:00,83.82,84.04,83.64,84.0,12434.0,65.7587,65.9313,65.6175,65.8999,12434.0
2019-09-20 09:40:00,84.06,84.06,83.51,83.56,16856.0,65.947,65.947,65.5155,65.5547,16856.0
2019-09-20 09:45:00,83.62,83.78,83.48,83.52,13027.0,65.6018,65.7273,65.4919,65.5233,13027.0
2019-09-20 09:50:00,83.48,83.57,83.42,83.56,14555.0,65.4919,65.5625,65.4449,65.5547,14555.0
2019-09-20 09:55:00,83.57,83.58,83.25,83.29,9381.0,65.5625,65.5704,65.3115,65.3429,9381.0
2019-09-20 10:00:00,83.32,83.48,83.2,83.45,18677.0,65.3664,65.4919,65.2723,65.4684,18677.0
2019-09-20 10:05:00,83.43,83.54,83.24,83.48,36449.0,65.4527,65.539,65.3036,65.4919,36449.0
2019-09-20 10:10:00,83.48,83.52,83.19,83.26,23731.0,65.4919,65.5233,65.2644,65.3193,23731.0
2019-09-20 10:15:00,83.27,83.43,83.21,83.42,10966.0,65.3272,65.4527,65.2801,65.4449,10966.0
2019-09-20 10:20:00,83.41,83.41,83.21,83.35,12029.0,65.437,65.437,65.2801,65.3899,12029.0
2019-09-20 10:25:00,83.33,83.65,83.3,83.63,21785.0,65.3742,65.6253,65.3507,65.6096,21785.0
2019-09-20 10:30:00,83.63,83.75,83.55,83.55,16803.0,65.6096,65.7037,65.5468,65.5468,16803.0
2019-09-20 10:35:00,83.56,83.59,83.32,83.32,16025.0,65.5547,65.5782,65.3664,65.3664,16025.0
2019-09-20 10:40:00,83.34,83.35,83.07,83.18,28172.0,65.3821,65.3899,65.1703,65.2566,28172.0
2019-09-20 10:45:00,83.26,83.6,83.23,83.6,14381.0,65.3193,65.5861,65.2958,65.5861,14381.0
2019-09-20 10:50:00,83.62,83.7,83.55,83.64,7667.0,65.6018,65.6645,65.5468,65.6175,7667.0
2019-09-20 10:55:00,83.67,83.92,83.63,83.88,12227.0,65.641,65.8371,65.6096,65.8057,12227.0
2019-09-20 11:00:00,83.88,83.89,83.71,83.79,17120.0,65.8057,65.8136,65.6724,65.7351,17120.0
2019-09-20 11:05:00,83.8,83.89,83.76,83.84,9433.0,65.743,65.8136,65.7116,65.7744,9433.0
2019-09-20 11:10:00,83.84,83.99,83.71,83.72,12550.0,65.7744,65.892,65.6724,65.6802,12550.0
2019-09-20 11:15:00,83.77,83.8,83.59,83.6,6583.0,65.7194,65.743,65.5782,65.5861,6583.0
2019-09-20 11:20:00,83.61,83.63,83.47,83.63,10319.0,65.5939,65.6096,65.4841,65.6096,10319.0
2019-09-20 11:25:00,83.6,83.61,83.37,83.37,10384.0,65.5861,65.5939,65.4056,65.4056,10384.0
2019-09-20 11:30:00,83.33,83.55,83.33,83.53,8597.0,65.3742,65.5468,65.3742,65.5312,8597.0
2019-09-20 11:35:00,83.51,83.6,83.44,83.44,14181.0,65.5155,65.5861,65.4605,65.4605,14181.0
2019-09-20 11:40:00,83.46,83.5,83.37,83.41,9790.0,65.4762,65.5076,65.4056,65.437,9790.0
2019-09-20 11:45:00,83.42,83.49,83.39,83.44,4995.0,65.4449,65.4998,65.4213,65.4605,4995.0
2019-09-20 11:50:00,83.45,83.55,83.42,83.53,8340.0,65.4684,65.5468,65.4449,65.5312,8340.0
2019-09-20 11:55:00,83.55,83.59,83.52,83.55,11164.0,65.5468,65.5782,65.5233,65.5468,11164.0
2019-09-20 12:00:00,83.53,83.57,83.46,83.5,7928.0,65.5312,65.5625,65.4762,65.5076,7928.0
2019-09-20 12:05:00,83.5,83.59,83.49,83.55,6614.0,65.5076,65.5782,65.4998,65.5468,6614.0
2019-09-20 12:10:00,83.59,83.63,83.56,83.62,9701.0,65.5782,65.6096,65.5547,65.6018,9701.0
2019-09-20 12:15:00,83.64,83.64,83.53,83.53,9107.0,65.6175,65.6175,65.5312,65.5312,9107.0
2019-09-20 12:20:00,83.54,83.55,83.4,83.46,39890.0,65.539,65.5468,65.4292,65.4762,39890.0
2019-09-20 12:25:00,83.47,83.48,83.39,83.42,7012.0,65.4841,65.4919,65.4213,65.4449,7012.0
2019-09-20 12:30:00,83.43,83.63,83.43,83.57,7954.0,65.4527,65.6096,65.4527,65.5625,7954.0
2019-09-20 12:35:00,83.58,83.65,83.57,83.63,10884.0,65.5704,65.6253,65.5625,65.6096,10884.0
2019-09-20 12:40:00,83.63,83.73,83.63,83.7,8658.0,65.6096,65.6881,65.6096,65.6645,8658.0
2019-09-20 12:45:00,83.7,83.85,83.69,83.85,10270.0,65.6645,65.7822,65.6567,65.7822,10270.0
2019-09-20 12:50:00,83.84,83.95,83.84,83.94,11106.0,65.7744,65.8607,65.7744,65.8528,11106.0
2019-09-20 12:55:00,83.94,84.03,83.94,84.02,11082.0,65.8528,65.9234,65.8528,65.9156,11082.0
2019-09-20 13:00:00,84.02,84.14,83.99,84.13,20515.0,65.9156,66.0097,65.892,66.0019,20515.0
2019-09-20 13:05:00,84.13,84.13,83.89,83.91,11501.0,66.0019,66.0019,65.8136,65.8293,11501.0
2019-09-20 13:10:00,83.92,83.92,83.35,83.35,19246.0,65.8371,65.8371,65.3899,65.3899,19246.0
2019-09-20 13:15:00,83.36,83.46,82.94,83.45,70549.0,65.3978,65.4762,65.0683,65.4684,70549.0
2019-09-20 13:20:00,83.42,83.75,83.32,83.65,30349.0,65.4449,65.7037,65.3664,65.6253,30349.0
2019-09-20 13:25:00,83.69,83.86,83.69,83.81,15391.0,65.6567,65.79,65.6567,65.7508,15391.0
2019-09-20 13:30:00,83.81,83.81,83.47,83.55,11092.0,65.7508,65.7508,65.4841,65.5468,11092.0
2019-09-20 13:35:00,83.54,83.72,83.5,83.52,29118.0,65.539,65.6802,65.5076,65.5233,29118.0
2019-09-20 13:40:00,83.51,83.69,83.51,83.55,11398.0,65.5155,65.6567,65.5155,65.5468,11398.0
2019-09-20 13:45:00,83.57,83.63,83.45,83.46,7317.0,65.5625,65.6096,65.4684,65.4762,7317.0
2019-09-20 13:50:00,83.48,83.49,83.34,83.41,10092.0,65.4919,65.4998,65.3821,65.437,10092.0
2019-09-20 13:55:00,83.42,83.47,83.4,83.45,7701.0,65.4449,65.4841,65.4292,65.4684,7701.0
2019-09-20 14:00:00,83.5,83.58,83.47,83.54,10789.0,65.5076,65.5704,65.4841,65.539,10789.0
2019-09-20 14:05:00,83.54,83.64,83.45,83.53,12466.0,65.539,65.6175,65.4684,65.5312,12466.0
2019-09-20 14:10:00,83.52,83.57,83.47,83.49,12465.0,65.5233,65.5625,65.4841,65.4998,12465.0
2019-09-20 14:15:00,83.48,83.57,83.48,83.49,11677.0,65.4919,65.5625,65.4919,65.4998,11677.0
2019-09-20 14:20:00,83.46,83.46,83.29,83.29,13883.0,65.4762,65.4762,65.3429,65.3429,13883.0
2019-09-20 14:25:00,83.3,83.31,83.16,83.24,18048.0,65.3507,65.3586,65.2409,65.3036,18048.0
2019-09-20 14:30:00,83.23,83.32,83.19,83.22,19250.0,65.2958,65.3664,65.2644,65.288,19250.0
2019-09-20 14:35:00,83.22,83.26,83.11,83.17,45438.0,65.288,65.3193,65.2017,65.2487,45438.0
2019-09-20 14:40:00,83.16,83.22,83.05,83.22,29219.0,65.2409,65.288,65.1546,65.288,29219.0
2019-09-20 14:45:00,83.24,83.3,83.19,83.3,8581.0,65.3036,65.3507,65.2644,65.3507,8581.0
2019-09-20 14:50:00,83.3,83.3,83.22,83.28,8975.0,65.3507,65.3507,65.288,65.335,8975.0
2019-09-20 14:55:00,83.28,83.28,83.18,83.19,10596.0,65.335,65.335,65.2566,65.2644,10596.0
2019-09-20 15:00:00,83.2,83.24,83.12,83.22,16076.0,65.2723,65.3036,65.2095,65.288,16076.0
2019-09-20 15:05:00,83.24,83.3,83.05,83.12,22969.0,65.3036,65.3507,65.1546,65.2095,22969.0
2019-09-20 15:10:00,83.12,83.13,83.03,83.13,13151.0,65.2095,65.2173,65.1389,65.2173,13151.0
2019-09-20 15:15:00,83.14,83.18,83.09,83.11,18429.0,65.2252,65.2566,65.186,65.2017,18429.0
2019-09-20 15:20:00,83.11,83.12,83.01,83.07,16613.0,65.2017,65.2095,65.1232,65.1703,16613.0
2019-09-20 15:25:00,83.06,83.11,83.01,83.02,16679.0,65.1624,65.2017,65.1232,65.131,16679.0
2019-09-20 15:30:00,83.04,83.05,83.01,83.02,22847.0,65.1467,65.1546,65.1232,65.131,22847.0
2019-09-20 15:35:00,83.04,83.05,82.8,82.86,49574.0,65.1467,65.1546,64.9585,65.0055,49574.0
2019-09-20 15:40:00,82.86,82.93,82.75,82.88,45418.0,65.0055,65.0604,64.9192,65.0212,45418.0
2019-09-20 15:45:00,82.88,83.0,82.84,82.96,41096.0,65.0212,65.1154,64.9898,65.084,41096.0
2019-09-20 15:50:00,82.96,83.02,82.87,82.92,80039.0,65.084,65.131,65.0134,65.0526,80039.0
2019-09-20 15:55:00,82.94,83.04,82.84,82.84,139700.0,65.0683,65.1467,64.9898,64.9898,139700.0
2019-09-23 09:30:00,82.37,83.0,82.37,82.93,43887.0,64.6211,65.1154,64.6211,65.0604,43887.0
2019-09-23 09:35:00,82.96,83.39,82.87,83.32,14309.0,65.084,65.4213,65.0134,65.3664,14309.0
2019-09-23 09:40:00,83.22,83.65,83.22,83.65,25106.0,65.288,65.6253,65.288,65.6253,25106.0
2019-09-23 09:45:00,83.63,83.8,83.54,83.54,14573.0,65.6096,65.743,65.539,65.539,14573.0
2019-09-23 09:50:00,83.53,83.54,83.26,83.4,39615.0,65.5312,65.539,65.3193,65.4292,39615.0
2019-09-23 09:55:00,83.41,83.45,83.29,83.29,8018.0,65.437,65.4684,65.3429,65.3429,8018.0
2019-09-23 10:00:00,83.29,83.33,82.97,83.02,12709.0,65.3429,65.3742,65.0918,65.131,12709.0
2019-09-23 10:05:00,83.07,83.2,82.95,83.17,23517.0,65.1703,65.2723,65.0761,65.2487,23517.0
2019-09-23 10:10:00,83.06,83.21,83.04,83.09,12553.0,65.1624,65.2801,65.1467,65.186,12553.0
2019-09-23 10:15:00,83.08,83.09,82.97,83.02,7768.0,65.1781,65.186,65.0918,65.131,7768.0
2019-09-23 10:20:00,83.01,83.16,82.97,83.15,8185.0,65.1232,65.2409,65.0918,65.233,8185.0
2019-09-23 10:25:00,83.16,83.24,83.08,83.21,7026.0,65.2409,65.3036,65.1781,65.2801,7026.0
2019-09-23 10:30:00,83.23,83.35,83.18,83.26,18573.0,65.2958,65.3899,65.2566,65.3193,18573.0
2019-09-23 10:35:00,83.29,83.37,83.23,83.24,21003.0,65.3429,65.4056,65.2958,65.3036,21003.0
2019-09-23 10:40:00,83.26,83.37,83.22,83.22,20257.0,65.3193,65.4056,65.288,65.288,20257.0
2019-09-23 10:45:00,83.25,83.32,83.17,83.29,9312.0,65.3115,65.3664,65.2487,65.3429,9312.0
2019-09-23 10:50:00,83.27,83.33,83.23,83.26,6762.0,65.3272,65.3742,65.2958,65.3193,6762.0
2019-09-23 10:55:00,83.28,83.33,83.21,83.29,11634.0,65.335,65.3742,65.2801,65.3429,11634.0
2019-09-23 11:00:00,83.33,83.57,83.33,83.49,11766.0,65.3742,65.5625,65.3742,65.4998,11766.0
2019-09-23 11:05:00,83.5,83.6,83.44,83.44,10525.0,65.5076,65.5861,65.4605,65.4605,10525.0
2019-09-23 11:10:00,83.47,83.55,83.44,83.53,8918.0,65.4841,65.5468,65.4605,65.5312,8918.0
2019-09-23 11:15:00,83.54,83.62,83.48,83.57,3942.0,65.539,65.6018,65.4919,65.5625,3942.0
2019-09-23 11:20:00,83.59,83.71,83.53,83.65,22019.0,65.5782,65.6724,65.5312,65.6253,22019.0
2019-09-23 11:25:00,83.67,83.76,83.67,83.72,10903.0,65.641,65.7116,65.641,65.6802,10903.0
2019-09-23 11:30:00,83.73,83.77,83.6,83.6,11552.0,65.6881,65.7194,65.5861,65.5861,11552.0
2019-09-23 11:35:00,83.61,83.69,83.61,83.62,5667.0,65.5939,65.6567,65.5939,65.6018,5667.0
2019-09-23 11:40:00,83.65,83.66,83.57,83.64,11173.0,65.6253,65.6331,65.5625,65.6175,11173.0
2019-09-23 11:45:00,83.66,83.72,83.6,83.7,5081.0,65.6331,65.6802,65.5861,65.6645,5081.0
2019-09-23 11:50:00,83.72,83.72,83.66,83.68,12603.0,65.6802,65.6802,65.6331,65.6488,12603.0
2019-09-23 11:55:00,83.68,83.71,83.62,83.68,8972.0,65.6488,65.6724,65.6018,65.6488,8972.0
2019-09-23 12:00:00,83.69,83.7,83.63,83.69,7801.0,65.6567,65.6645,65.6096,65.6567,7801.0
2019-09-23 12:05:00,83.7,83.84,83.7,83.78,12309.0,65.6645,65.7744,65.6645,65.7273,12309.0
2019-09-23 12:10:00,83.78,83.82,83.74,83.82,5365.0,65.7273,65.7587,65.6959,65.7587,5365.0
2019-09-23 12:15:00,83.8,83.9,83.79,83.88,13275.0,65.743,65.8214,65.7351,65.8057,13275.0
2019-09-23 12:20:00,83.85,83.89,83.8,83.83,7627.0,65.7822,65.8136,65.743,65.7665,7627.0
2019-09-23 12:25:00,83.85,83.87,83.84,83.85,2872.0,65.7822,65.7979,65.7744,65.7822,2872.0
2019-09-23 12:30:00,83.86,83.88,83.82,83.83,8505.0,65.79,65.8057,65.7587,65.7665,8505.0
2019-09-23 12:35:00,83.82,83.89,83.81,83.86,7656.0,65.7587,65.8136,65.7508,65.79,7656.0
2019-09-23 12:40:00,83.87,83.94,83.86,83.92,4007.0,65.7979,65.8528,65.79,65.8371,4007.0
2019-09-23 12:45:00,83.93,83.95,83.88,83.95,13035.0,65.845,65.8607,65.8057,65.8607,13035.0
2019-09-23 12:50:00,83.95,83.99,83.85,83.87,8411.0,65.8607,65.892,65.7822,65.7979,8411.0
2019-09-23 12:55:00,83.89,83.97,83.88,83.93,7500.0,65.8136,65.8763,65.8057,65.845,7500.0
2019-09-23 13:00:00,83.93,84.03,83.91,84.01,10036.0,65.845,65.9234,65.8293,65.9077,10036.0
2019-09-23 13:05:00,83.99,84.06,83.98,84.05,5917.0,65.892,65.947,65.8842,65.9391,5917.0
2019-09-23 13:10:00,84.04,84.06,83.94,84.02,7840.0,65.9313,65.947,65.8528,65.9156,7840.0
2019-09-23 13:15:00,84.02,84.02,83.94,83.94,4819.0,65.9156,65.9156,65.8528,65.8528,4819.0
2019-09-23 13:20:00,83.93,83.95,83.81,83.81,13146.0,65.845,65.8607,65.7508,65.7508,13146.0
2019-09-23 13:25:00,83.79,83.84,83.75,83.84,23235.0,65.7351,65.7744,65.7037,65.7744,23235.0
2019-09-23 13:30:00,83.85,84.0,83.84,83.99,37777.0,65.7822,65.8999,65.7744,65.892,37777.0
2019-09-23 13:35:00,84.0,84.04,83.99,84.04,3766.0,65.8999,65.9313,65.892,65.9313,3766.0
2019-09-23 13:40:00,84.04,84.26,84.01,84.2,16818.0,65.9313,66.1039,65.9077,66.0568,16818.0
2019-09-23 13:45:00,84.19,84.25,84.12,84.17,13052.0,66.0489,66.096,65.994,66.0332,13052.0
2019-09-23 13:50:00,84.19,84.26,84.18,84.26,8895.0,66.0489,66.1039,66.0411,66.1039,8895.0
2019-09-23 13:55:00,84.25,84.35,84.25,84.33,13065.0,66.096,66.1745,66.096,66.1588,13065.0
2019-09-23 14:00:00,84.34,84.36,84.28,84.32,11063.0,66.1666,66.1823,66.1195,66.1509,11063.0
2019-09-23 14:05:00,84.32,84.33,84.27,84.3,5264.0,66.1509,66.1588,66.1117,66.1352,5264.0
2019-09-23 14:10:00,84.3,84.48,84.29,84.44,56771.0,66.1352,66.2764,66.1274,66.2451,56771.0
2019-09-23 14:15:00,84.42,84.53,84.41,84.53,11747.0,66.2294,66.3157,66.2215,66.3157,11747.0
2019-09-23 14:20:00,84.51,84.53,84.43,84.45,10140.0,66.3,66.3157,66.2372,66.2529,10140.0
2019-09-23 14:25:00,84.42,84.54,84.41,84.45,17897.0,66.2294,66.3235,66.2215,66.2529,17897.0
2019-09-23 14:30:00,84.47,84.55,84.37,84.38,14397.0,66.2686,66.3314,66.1902,66.198,14397.0
2019-09-23 14:35:00,84.38,84.38,84.2,84.22,10357.0,66.198,66.198,66.0568,66.0725,10357.0
2019-09-23 14:40:00,84.21,84.21,84.12,84.15,16286.0,66.0646,66.0646,65.994,66.0176,16286.0
2019-09-23 14:45:00,84.13,84.14,84.04,84.05,14781.0,66.0019,66.0097,65.9313,65.9391,14781.0
2019-09-23 14:50:00,84.03,84.05,83.93,84.05,15994.0,65.9234,65.9391,65.845,65.9391,15994.0
2019-09-23 14:55:00,84.04,84.12,84.04,84.09,7163.0,65.9313,65.994,65.9313,65.9705,7163.0
2019-09-23 15:00:00,84.1,84.2,84.08,84.17,7081.0,65.9783,66.0568,65.9626,66.0332,7081.0
2019-09-23 15:05:00,84.18,84.28,84.18,84.2,14076.0,66.0411,66.1195,66.0411,66.0568,14076.0
2019-09-23 15:10:00,84.2,84.3,84.19,84.25,13060.0,66.0568,66.1352,66.0489,66.096,13060.0
2019-09-23 15:15:00,84.24,84.31,84.24,84.25,13081.0,66.0882,66.1431,66.0882,66.096,13081.0
2019-09-23 15:20:00,84.24,84.37,84.24,84.34,18174.0,66.0882,66.1902,66.0882,66.1666,18174.0
2019-09-23 15:25:00,84.34,84.36,84.29,84.31,12985.0,66.1666,66.1823,66.1274,66.1431,12985.0
2019-09-23 15:30:00,84.31,84.32,84.26,84.27,9537.0,66.1431,66.1509,66.1039,66.1117,9537.0
2019-09-23 15:35:00,84.28,84.28,84.16,84.21,15191.0,66.1195,66.1195,66.0254,66.0646,15191.0
2019-09-23 15:40:00,84.18,84.27,84.17,84.27,14654.0,66.0411,66.1117,66.0332,66.1117,14654.0
2019-09-23 15:45:00,84.26,84.35,84.23,84.32,24478.0,66.1039,66.1745,66.0803,66.1509,24478.0
2019-09-23 15:50:00,84.32,84.35,84.24,84.24,39786.0,66.1509,66.1745,66.0882,66.0882,39786.0
2019-09-23 15:55:00,84.25,84.28,84.1,84.16,105638.0,66.096,66.1195,65.9783,66.0254,105638.0
2019-09-24 09:30:00,83.98,83.98,83.62,83.97,44050.0,65.8842,65.8842,65.6018,65.8763,44050.0
2019-09-24 09:35:00,83.94,84.06,83.79,83.92,20501.0,65.8528,65.947,65.7351,65.8371,20501.0
2019-09-24 09:40:00,83.91,83.98,83.85,83.95,17364.0,65.8293,65.8842,65.7822,65.8607,17364.0
2019-09-24 09:45:00,83.92,83.92,83.71,83.8,11486.0,65.8371,65.8371,65.6724,65.743,11486.0
2019-09-24 09:50:00,83.81,83.89,83.5,83.5,10877.0,65.7508,65.8136,65.5076,65.5076,10877.0
2019-09-24 09:55:00,83.53,83.63,83.01,83.11,47212.0,65.5312,65.6096,65.1232,65.2017,47212.0
2019-09-24 10:00:00,83.11,83.45,83.02,83.45,34387.0,65.2017,65.4684,65.131,65.4684,34387.0
2019-09-24 10:05:00,83.41,83.41,82.74,82.74,38685.0,65.437,65.437,64.9114,64.9114,38685.0
2019-09-24 10:10:00,82.75,82.94,82.61,82.93,42582.0,64.9192,65.0683,64.8094,65.0604,42582.0
2019-09-24 10:15:00,82.89,82.89,82.27,82.67,39452.0,65.0291,65.0291,64.5427,64.8565,39452.0
2019-09-24 10:20:00,82.7,82.85,82.59,82.72,16366.0,64.88,64.9977,64.7937,64.8957,16366.0
2019-09-24 10:25:00,82.76,83.18,82.76,82.92,19288.0,64.9271,65.2566,64.9271,65.0526,19288.0
2019-09-24 10:30:00,82.95,83.24,82.84,83.12,11796.0,65.0761,65.3036,64.9898,65.2095,11796.0
2019-09-24 10:35:00,83.11,83.41,83.05,83.25,13372.0,65.2017,65.437,65.1546,65.3115,13372.0
2019-09-24 10:40:00,83.27,83.32,83.19,83.22,14933.0,65.3272,65.3664,65.2644,65.288,14933.0
2019-09-24 10:45:00,83.19,83.22,83.12,83.17,9685.0,65.2644,65.288,65.2095,65.2487,9685.0
2019-09-24 10:50:00,83.12,83.39,83.1,83.32,15212.0,65.2095,65.4213,65.1938,65.3664,15212.0
2019-09-24 10:55:00,83.34,83.4,83.25,83.39,14717.0,65.3821,65.4292,65.3115,65.4213,14717.0
2019-09-24 11:00:00,83.36,83.55,83.34,83.48,15366.0,65.3978,65.5468,65.3821,65.4919,15366.0
2019-09-24 11:05:00,83.51,83.56,83.44,83.5,12397.0,65.5155,65.5547,65.4605,65.5076,12397.0
2019-09-24 11:10:00,83.49,83.6,83.46,83.56,12648.0,65.4998,65.5861,65.4762,65.5547,12648.0
2019-09-24 11:15:00,83.59,83.69,83.56,83.68,13231.0,65.5782,65.6567,65.5547,65.6488,13231.0
2019-09-24 11:20:00,83.67,83.77,83.63,83.71,12426.0,65.641,65.7194,65.6096,65.6724,12426.0
2019-09-24 11:25:00,83.67,83.74,83.6,83.74,5788.0,65.641,65.6959,65.5861,65.6959,5788.0
2019-09-24 11:30:00,83.74,83.74,83.57,83.62,11920.0,65.6959,65.6959,65.5625,65.6018,11920.0
2019-09-24 11:35:00,83.6,83.61,83.34,83.37,8206.0,65.5861,65.5939,65.3821,65.4056,8206.0
2019-09-24 11:40:00,83.34,83.37,83.17,83.27,15712.0,65.3821,65.4056,65.2487,65.3272,15712.0
2019-09-24 11:45:00,83.27,83.51,83.27,83.51,5700.0,65.3272,65.5155,65.3272,65.5155,5700.0
2019-09-24 11:50:00,83.49,83.52,83.37,83.41,9350.0,65.4998,65.5233,65.4056,65.437,9350.0
2019-09-24 11:55:00,83.4,83.55,83.39,83.53,5600.0,65.4292,65.5468,65.4213,65.5312,5600.0
2019-09-24 12:00:00,83.51,83.67,83.49,83.67,14552.0,65.5155,65.641,65.4998,65.641,14552.0
2019-09-24 12:05:00,83.67,83.8,83.65,83.71,29588.0,65.641,65.743,65.6253,65.6724,29588.0
2019-09-24 12:10:00,83.75,83.75,83.56,83.58,8984.0,65.7037,65.7037,65.5547,65.5704,8984.0
2019-09-24 12:15:00,83.6,83.64,83.46,83.46,6758.0,65.5861,65.6175,65.4762,65.4762,6758.0
2019-09-24 12:20:00,83.47,83.52,83.18,83.25,11093.0,65.4841,65.5233,65.2566,65.3115,11093.0
2019-09-24 12:25:00,83.26,83.41,83.25,83.4,6595.0,65.3193,65.437,65.3115,65.4292,6595.0
2019-09-24 12:30:00,83.33,83.38,83.27,83.38,5247.0,65.3742,65.4135,65.3272,65.4135,5247.0
2019-09-24 12:35:00,83.39,83.43,83.21,83.22,12452.0,65.4213,65.4527,65.2801,65.288,12452.0
2019-09-24 12:40:00,83.21,83.22,83.07,83.16,11051.0,65.2801,65.288,65.1703,65.2409,11051.0
2019-09-24 12:45:00,83.16,83.25,83.14,83.17,11248.0,65.2409,65.3115,65.2252,65.2487,11248.0
2019-09-24 12:50:00,83.15,83.16,82.92,82.92,10998.0,65.233,65.2409,65.0526,65.0526,10998.0
2019-09-24 12:55:00,82.93,82.93,82.65,82.75,19518.0,65.0604,65.0604,64.8408,64.9192,19518.0
2019-09-24 13:00:00,82.73,82.94,82.72,82.94,13140.0,64.9035,65.0683,64.8957,65.0683,13140.0
2019-09-24 13:05:00,82.92,83.09,82.91,83.04,7595.0,65.0526,65.186,65.0447,65.1467,7595.0
2019-09-24 13:10:00,83.05,83.09,82.94,82.97,8652.0,65.1546,65.186,65.0683,65.0918,8652.0
2019-09-24 13:15:00,82.97,82.97,82.88,82.91,8605.0,65.0918,65.0918,65.0212,65.0447,8605.0
2019-09-24 13:20:00,82.9,82.92,82.75,82.75,5826.0,65.0369,65.0526,64.9192,64.9192,5826.0
2019-09-24 13:25:00,82.79,82.98,82.79,82.88,11463.0,64.9506,65.0997,64.9506,65.0212,11463.0
2019-09-24 13:30:00,82.89,83.02,82.89,82.98,14479.0,65.0291,65.131,65.0291,65.0997,14479.0
2019-09-24 13:35:00,82.97,83.07,82.96,83.04,10220.0,65.0918,65.1703,65.084,65.1467,10220.0
2019-09-24 13:40:00,83.02,83.16,83.02,83.15,8313.0,65.131,65.2409,65.131,65.233,8313.0
2019-09-24 13:45:00,83.13,83.23,83.1,83.22,8208.0,65.2173,65.2958,65.1938,65.288,8208.0
2019-09-24 13:50:00,83.21,83.25,83.02,83.03,9100.0,65.2801,65.3115,65.131,65.1389,9100.0
2019-09-24 13:55:00,83.06,83.09,83.01,83.06,8151.0,65.1624,65.186,65.1232,65.1624,8151.0
2019-09-24 14:00:00,83.06,83.06,82.94,82.94,18801.0,65.1624,65.1624,65.0683,65.0683,18801.0
2019-09-24 14:05:00,82.94,82.94,82.79,82.87,15733.0,65.0683,65.0683,64.9506,65.0134,15733.0
2019-09-24 14:10:00,82.86,83.41,82.79,83.23,19655.0,65.0055,65.437,64.9506,65.2958,19655.0
2019-09-24 14:15:00,83.26,83.42,83.18,83.42,13108.0,65.3193,65.4449,65.2566,65.4449,13108.0
2019-09-24 14:20:00,83.38,83.39,83.3,83.31,6535.0,65.4135,65.4213,65.3507,65.3586,6535.0
2019-09-24 14:25:00,83.3,83.4,83.3,83.37,8780.0,65.3507,65.4292,65.3507,65.4056,8780.0
2019-09-24 14:30:00,83.39,83.4,83.24,83.27,9459.0,65.4213,65.4292,65.3036,65.3272,9459.0
2019-09-24 14:35:00,83.27,83.34,83.08,83.13,23442.0,65.3272,65.3821,65.1781,65.2173,23442.0
2019-09-24 14:40:00,83.14,83.14,83.04,83.08,5542.0,65.2252,65.2252,65.1467,65.1781,5542.0
2019-09-24 14:45:00,83.06,83.21,83.04,83.18,8174.0,65.1624,65.2801,65.1467,65.2566,8174.0
2019-09-24 14:50:00,83.16,83.21,83.06,83.12,13290.0,65.2409,65.2801,65.1624,65.2095,13290.0
2019-09-24 14:55:00,83.12,83.15,83.06,83.06,11144.0,65.2095,65.233,65.1624,65.1624,11144.0
2019-09-24 15:00:00,83.08,83.14,83.03,83.14,25778.0,65.1781,65.2252,65.1389,65.2252,25778.0
2019-09-24 15:05:00,83.15,83.18,83.08,83.11,21784.0,65.233,65.2566,65.1781,65.2017,21784.0
2019-09-24 15:10:00,83.12,83.34,83.1,83.34,16218.0,65.2095,65.3821,65.1938,65.3821,16218.0
2019-09-24 15:15:00,83.36,83.36,83.2,83.21,8837.0,65.3978,65.3978,65.2723,65.2801,8837.0
2019-09-24 15:20:00,83.2,83.2,82.99,83.01,18232.0,65.2723,65.2723,65.1075,65.1232,18232.0
2019-09-24 15:25:00,83.01,83.09,82.99,83.02,13514.0,65.1232,65.186,65.1075,65.131,13514.0
2019-09-24 15:30:00,83.01,83.01,82.86,82.89,23467.0,65.1232,65.1232,65.0055,65.0291,23467.0
2019-09-24 15:35:00,82.89,83.05,82.88,82.99,30889.0,65.0291,65.1546,65.0212,65.1075,30889.0
2019-09-24 15:40:00,82.97,83.09,82.95,83.02,20425.0,65.0918,65.186,65.0761,65.131,20425.0
2019-09-24 15:45:00,83.02,83.27,83.01,83.21,34503.0,65.131,65.3272,65.1232,65.2801,34503.0
2019-09-24 15:50:00,83.2,83.22,83.0,83.11,65694.0,65.2723,65.288,65.1154,65.2017,65694.0
2019-09-24 15:55:00,83.08,83.26,83.01,83.11,197801.0,65.1781,65.3193,65.1232,65.2017,197801.0
2019-09-25 09:30:00,83.43,83.5,82.8,83.03,80884.0,65.4527,65.5076,64.9585,65.1389,80884.0
2019-09-25 09:35:00,83.01,83.09,82.87,82.9,30377.0,65.1232,65.186,65.0134,65.0369,30377.0
2019-09-25 09:40:00,82.87,83.07,82.66,82.71,29728.0,65.0134,65.1703,64.8486,64.8878,29728.0
2019-09-25 09:45:00,82.75,83.07,82.75,83.0,26979.0,64.9192,65.1703,64.9192,65.1154,26979.0
2019-09-25 09:50:00,82.94,83.07,82.84,82.92,28967.0,65.0683,65.1703,64.9898,65.0526,28967.0
2019-09-25 09:55:00,82.92,82.92,82.62,82.7,23828.0,65.0526,65.0526,64.8172,64.88,23828.0
2019-09-25 10:00:00,82.73,83.03,82.61,82.94,75097.0,64.9035,65.1389,64.8094,65.0683,75097.0
2019-09-25 10:05:00,82.85,83.36,82.82,83.28,20962.0,64.9977,65.3978,64.9741,65.335,20962.0
2019-09-25 10:10:00,83.23,83.3,82.67,82.68,20274.0,65.2958,65.3507,64.8565,64.8643,20274.0
2019-09-25 10:15:00,82.69,82.91,82.63,82.91,16099.0,64.8722,65.0447,64.8251,65.0447,16099.0
2019-09-25 10:20:00,82.93,83.03,82.69,82.72,16841.0,65.0604,65.1389,64.8722,64.8957,16841.0
2019-09-25 10:25:00,82.77,82.94,82.75,82.86,16609.0,64.9349,65.0683,64.9192,65.0055,16609.0
2019-09-25 10:30:00,82.78,83.14,82.71,83.07,19892.0,64.9428,65.2252,64.8878,65.1703,19892.0
2019-09-25 10:35:00,83.05,83.38,83.01,83.33,35648.0,65.1546,65.4135,65.1232,65.3742,35648.0
2019-09-25 10:40:00,83.34,83.44,83.19,83.44,19337.0,65.3821,65.4605,65.2644,65.4605,19337.0
2019-09-25 10:45:00,83.44,83.69,83.44,83.62,16748.0,65.4605,65.6567,65.4605,65.6018,16748.0
2019-09-25 10:50:00,83.62,83.92,83.46,83.81,19572.0,65.6018,65.8371,65.4762,65.7508,19572.0
2019-09-25 10:55:00,83.8,83.91,83.76,83.9,18022.0,65.743,65.8293,65.7116,65.8214,18022.0
2019-09-25 11:00:00,83.86,83.95,83.82,83.95,29513.0,65.79,65.8607,65.7587,65.8607,29513.0
2019-09-25 11:05:00,83.95,84.05,83.81,83.9,14681.0,65.8607,65.9391,65.7508,65.8214,14681.0
2019-09-25 11:10:00,83.87,83.96,83.84,83.87,17667.0,65.7979,65.8685,65.7744,65.7979,17667.0
2019-09-25 11:15:00,83.92,83.99,83.74,83.75,13362.0,65.8371,65.892,65.6959,65.7037,13362.0
2019-09-25 11:20:00,83.77,83.79,83.7,83.71,11651.0,65.7194,65.7351,65.6645,65.6724,11651.0
2019-09-25 11:25:00,83.72,83.77,83.52,83.55,21404.0,65.6802,65.7194,65.5233,65.5468,21404.0
2019-09-25 11:30:00,83.54,83.59,83.46,83.52,28384.0,65.539,65.5782,65.4762,65.5233,28384.0
2019-09-25 11:35:00,83.54,83.58,83.37,83.49,18928.0,65.539,65.5704,65.4056,65.4998,18928.0
2019-09-25 11:40:00,83.46,83.57,83.35,83.38,10052.0,65.4762,65.5625,65.3899,65.4135,10052.0
2019-09-25 11:45:00,83.36,83.41,83.3,83.3,7165.0,65.3978,65.437,65.3507,65.3507,7165.0
2019-09-25 11:50:00,83.3,83.37,83.2,83.37,12115.0,65.3507,65.4056,65.2723,65.4056,12115.0
2019-09-25 11:55:00,83.38,83.44,83.31,83.44,8606.0,65.4135,65.4605,65.3586,65.4605,8606.0
2019-09-25 12:00:00,83.44,83.55,83.42,83.5,10786.0,65.4605,65.5468,65.4449,65.5076,10786.0
2019-09-25 12:05:00,83.53,83.56,83.46,83.56,8591.0,65.5312,65.5547,65.4762,65.5547,8591.0
2019-09-25 12:10:00,83.49,83.5,83.39,83.43,6653.0,65.4998,65.5076,65.4213,65.4527,6653.0
2019-09-25 12:15:00,83.41,83.44,83.35,83.39,13285.0,65.437,65.4605,65.3899,65.4213,13285.0
2019-09-25 12:20:00,83.39,83.53,83.38,83.53,11098.0,65.4213,65.5312,65.4135,65.5312,11098.0
2019-09-25 12:25:00,83.52,83.56,83.45,83.52,13539.0,65.5233,65.5547,65.4684,65.5233,13539.0
2019-09-25 12:30:00,83.53,83.57,83.44,83.46,26219.0,65.5312,65.5625,65.4605,65.4762,26219.0
2019-09-25 12:35:00,83.46,83.56,83.42,83.56,14540.0,65.4762,65.5547,65.4449,65.5547,14540.0
2019-09-25 12:40:00,83.56,83.8,83.49,83.78,115508.0,65.5547,65.743,65.4998,65.7273,115508.0
2019-09-25 12:45:00,83.81,83.95,83.81,83.95,13229.0,65.7508,65.8607,65.7508,65.8607,13229.0
2019-09-25 12:50:00,83.95,83.96,83.87,83.91,13621.0,65.8607,65.8685,65.7979,65.8293,13621.0
2019-09-25 12:55:00,83.91,83.95,83.8,83.86,9614.0,65.8293,65.8607,65.743,65.79,9614.0
2019-09-25 13:00:00,83.89,83.94,83.85,83.9,11523.0,65.8136,65.8528,65.7822,65.8214,11523.0
2019-09-25 13:05:00,83.9,83.9,83.79,83.89,12844.0,65.8214,65.8214,65.7351,65.8136,12844.0
2019-09-25 13:10:00,83.89,83.9,83.75,83.77,11386.0,65.8136,65.8214,65.7037,65.7194,11386.0
2019-09-25 13:15:00,83.77,83.8,83.7,83.79,7703.0,65.7194,65.743,65.6645,65.7351,7703.0
2019-09-25 13:20:00,83.78,83.81,83.72,83.72,10220.0,65.7273,65.7508,65.6802,65.6802,10220.0
2019-09-25 13:25:00,83.75,83.84,83.75,83.82,7591.0,65.7037,65.7744,65.7037,65.7587,7591.0
2019-09-25 13:30:00,83.87,83.95,83.87,83.88,12462.0,65.7979,65.8607,65.7979,65.8057,12462.0
2019-09-25 13:35:00,83.89,83.91,83.86,83.86,6788.0,65.8136,65.8293,65.79,65.79,6788.0
2019-09-25 13:40:00,83.87,83.87,83.79,83.84,7690.0,65.7979,65.7979,65.7351,65.7744,7690.0
2019-09-25 13:45:00,83.85,83.97,83.85,83.97,14397.0,65.7822,65.8763,65.7822,65.8763,14397.0
2019-09-25 13:50:00,83.93,83.97,83.87,83.95,9825.0,65.845,65.8763,65.7979,65.8607,9825.0
2019-09-25 13:55:00,83.94,84.04,83.94,83.96,11265.0,65.8528,65.9313,65.8528,65.8685,11265.0
2019-09-25 14:00:00,83.92,84.1,83.92,83.94,19386.0,65.8371,65.9783,65.8371,65.8528,19386.0
2019-09-25 14:05:00,83.93,83.94,83.84,83.84,16209.0,65.845,65.8528,65.7744,65.7744,16209.0
2019-09-25 14:10:00,83.84,83.99,83.83,83.99,12391.0,65.7744,65.892,65.7665,65.892,12391.0
2019-09-25 14:15:00,83.95,84.03,83.93,84.02,7803.0,65.8607,65.9234,65.845,65.9156,7803.0
2019-09-25 14:20:00,84.0,84.03,83.97,84.0,14113.0,65.8999,65.9234,65.8763,65.8999,14113.0
2019-09-25 14:25:00,83.97,84.01,83.87,83.97,12876.0,65.8763,65.9077,65.7979,65.8763,12876.0
2019-09-25 14:30:00,83.98,84.05,83.93,84.03,22697.0,65.8842,65.9391,65.845,65.9234,22697.0
2019-09-25 14:35:00,84.05,84.11,84.01,84.01,13174.0,65.9391,65.9862,65.9077,65.9077,13174.0
2019-09-25 14:40:00,84.02,84.09,83.98,84.01,17652.0,65.9156,65.9705,65.8842,65.9077,17652.0
2019-09-25 14:45:00,83.98,84.02,83.97,84.0,12407.0,65.8842,65.9156,65.8763,65.8999,12407.0
2019-09-25 14:50:00,84.0,84.05,83.97,84.03,13202.0,65.8999,65.9391,65.8763,65.9234,13202.0
2019-09-25 14:55:00,84.03,84.07,83.99,84.01,15299.0,65.9234,65.9548,65.892,65.9077,15299.0
2019-09-25 15:00:00,84.01,84.06,83.95,83.96,14537.0,65.9077,65.947,65.8607,65.8685,14537.0
2019-09-25 15:05:00,83.96,83.99,83.91,83.93,14346.0,65.8685,65.892,65.8293,65.845,14346.0
2019-09-25 15:10:00,83.93,83.94,83.78,83.79,23666.0,65.845,65.8528,65.7273,65.7351,23666.0
2019-09-25 15:15:00,83.82,83.82,83.69,83.72,18780.0,65.7587,65.7587,65.6567,65.6802,18780.0
2019-09-25 15:20:00,83.7,83.74,83.66,83.73,16978.0,65.6645,65.6959,65.6331,65.6881,16978.0
2019-09-25 15:25:00,83.74,83.8,83.64,83.66,19401.0,65.6959,65.743,65.6175,65.6331,19401.0
2019-09-25 15:30:00,83.67,83.79,83.66,83.74,21540.0,65.641,65.7351,65.6331,65.6959,21540.0
2019-09-25 15:35:00,83.74,83.74,83.65,83.68,33844.0,65.6959,65.6959,65.6253,65.6488,33844.0
2019-09-25 15:40:00,83.68,83.75,83.67,83.7,37612.0,65.6488,65.7037,65.641,65.6645,37612.0
2019-09-25 15:45:00,83.7,83.75,83.64,83.72,45519.0,65.6645,65.7037,65.6175,65.6802,45519.0
2019-09-25 15:50:00,83.78,83.8,83.71,83.76,53231.0,65.7273,65.743,65.6724,65.7116,53231.0
2019-09-25 15:55:00,83.75,83.77,83.65,83.67,91698.0,65.7037,65.7194,65.6253,65.641,91698.0
2019-09-26 09:30:00,83.25,83.52,82.98,83.02,64023.0,65.3115,65.5233,65.0997,65.131,64023.0
2019-09-26 09:35:00,83.02,83.27,83.01,83.02,23547.0,65.131,65.3272,65.1232,65.131,23547.0
2019-09-26 09:40:00,83.0,83.1,82.93,83.03,32791.0,65.1154,65.1938,65.0604,65.1389,32791.0
2019-09-26 09:45:00,83.0,83.2,82.97,83.06,66597.0,65.1154,65.2723,65.0918,65.1624,66597.0
2019-09-26 09:50:00,83.05,83.05,82.69,82.7,44306.0,65.1546,65.1546,64.8722,64.88,44306.0
2019-09-26 09:55:00,82.69,82.72,82.4,82.47,28152.0,64.8722,64.8957,64.6446,64.6996,28152.0
2019-09-26 10:00:00,82.48,82.67,82.4,82.46,54871.0,64.7074,64.8565,64.6446,64.6917,54871.0
2019-09-26 10:05:00,82.5,82.5,82.32,82.44,44387.0,64.7231,64.7231,64.5819,64.676,44387.0
2019-09-26 10:10:00,82.46,82.51,82.35,82.45,16421.0,64.6917,64.7309,64.6054,64.6839,16421.0
2019-09-26 10:15:00,82.45,82.53,82.28,82.34,47102.0,64.6839,64.7466,64.5505,64.5976,47102.0
2019-09-26 10:20:00,82.37,82.38,82.23,82.25,14856.0,64.6211,64.629,64.5113,64.527,14856.0
2019-09-26 10:25:00,82.23,82.3,82.17,82.29,33246.0,64.5113,64.5662,64.4642,64.5583,33246.0
2019-09-26 10:30:00,82.27,82.33,82.12,82.13,15501.0,64.5427,64.5897,64.425,64.4328,15501.0
2019-09-26 10:35:00,82.14,82.17,82.01,82.13,21441.0,64.4407,64.4642,64.3387,64.4328,21441.0
2019-09-26 10:40:00,82.14,82.21,82.07,82.09,17834.0,64.4407,64.4956,64.3858,64.4014,17834.0
2019-09-26 10:45:00,82.08,82.18,82.03,82.17,10199.0,64.3936,64.472,64.3544,64.4642,10199.0
2019-09-26 10:50:00,82.15,82.34,82.11,82.31,57981.0,64.4485,64.5976,64.4171,64.574,57981.0
2019-09-26 10:55:00,82.31,82.32,82.13,82.25,34292.0,64.574,64.5819,64.4328,64.527,34292.0
2019-09-26 11:00:00,82.25,82.26,82.02,82.14,29230.0,64.527,64.5348,64.3465,64.4407,29230.0
2019-09-26 11:05:00,82.15,82.25,82.1,82.21,29660.0,64.4485,64.527,64.4093,64.4956,29660.0
2019-09-26 11:10:00,82.23,82.29,82.19,82.21,39696.0,64.5113,64.5583,64.4799,64.4956,39696.0
2019-09-26 11:15:00,82.21,82.3,82.13,82.15,28006.0,64.4956,64.5662,64.4328,64.4485,28006.0
2019-09-26 11:20:00,82.17,82.17,81.98,82.05,21656.0,64.4642,64.4642,64.3151,64.3701,21656.0
2019-09-26 11:25:00,82.07,82.08,81.66,81.83,48130.0,64.3858,64.3936,64.0641,64.1975,48130.0
2019-09-26 11:30:00,81.84,81.95,81.8,81.9,19499.0,64.2053,64.2916,64.1739,64.2524,19499.0
2019-09-26 11:35:00,81.92,82.06,81.92,81.94,16759.0,64.2681,64.3779,64.2681,64.2838,16759.0
2019-09-26 11:40:00,81.93,81.97,81.75,81.82,20618.0,64.2759,64.3073,64.1347,64.1896,20618.0
2019-09-26 11:45:00,81.82,81.88,81.81,81.84,9938.0,64.1896,64.2367,64.1818,64.2053,9938.0
2019-09-26 11:50:00,81.83,81.91,81.8,81.86,10589.0,64.1975,64.2602,64.1739,64.221,10589.0
2019-09-26 11:55:00,81.88,81.92,81.83,81.86,11446.0,64.2367,64.2681,64.1975,64.221,11446.0
2019-09-26 12:00:00,81.88,82.03,81.81,81.98,13843.0,64.2367,64.3544,64.1818,64.3151,13843.0
2019-09-26 12:05:00,81.96,82.1,81.96,82.02,13451.0,64.2995,64.4093,64.2995,64.3465,13451.0
2019-09-26 12:10:00,82.0,82.06,81.97,82.06,5797.0,64.3308,64.3779,64.3073,64.3779,5797.0
2019-09-26 12:15:00,82.07,82.11,82.01,82.1,10607.0,64.3858,64.4171,64.3387,64.4093,10607.0
2019-09-26 12:20:00,82.11,82.15,82.05,82.11,8820.0,64.4171,64.4485,64.3701,64.4171,8820.0
2019-09-26 12:25:00,82.09,82.25,82.08,82.23,14785.0,64.4014,64.527,64.3936,64.5113,14785.0
2019-09-26 12:30:00,82.24,82.29,82.21,82.28,8658.0,64.5191,64.5583,64.4956,64.5505,8658.0
2019-09-26 12:35:00,82.29,82.6,82.29,82.6,22470.0,64.5583,64.8015,64.5583,64.8015,22470.0
2019-09-26 12:40:00,82.64,82.82,82.59,82.8,20826.0,64.8329,64.9741,64.7937,64.9585,20826.0
2019-09-26 12:45:00,82.76,82.86,82.75,82.79,9228.0,64.9271,65.0055,64.9192,64.9506,9228.0
2019-09-26 12:50:00,82.79,82.85,82.73,82.76,15858.0,64.9506,64.9977,64.9035,64.9271,15858.0
2019-09-26 12:55:00,82.76,83.0,82.74,82.96,14964.0,64.9271,65.1154,64.9114,65.084,14964.0
2019-09-26 13:00:00,82.97,82.97,82.83,82.96,7026.0,65.0918,65.0918,64.982,65.084,7026.0
2019-09-26 13:05:00,82.97,83.0,82.88,82.91,12371.0,65.0918,65.1154,65.0212,65.0447,12371.0
2019-09-26 13:10:00,82.92,82.98,82.75,82.78,14600.0,65.0526,65.0997,64.9192,64.9428,14600.0
2019-09-26 13:15:00,82.77,82.78,82.63,82.78,10372.0,64.9349,64.9428,64.8251,64.9428,10372.0
2019-09-26 13:20:00,82.78,82.9,82.74,82.82,11637.0,64.9428,65.0369,64.9114,64.9741,11637.0
2019-09-26 13:25:00,82.82,82.86,82.77,82.8,5187.0,64.9741,65.0055,64.9349,64.9585,5187.0
2019-09-26 13:30:00,82.81,82.84,82.75,82.75,7281.0,64.9663,64.9898,64.9192,64.9192,7281.0
2019-09-26 13:35:00,82.73,82.85,82.64,82.76,16909.0,64.9035,64.9977,64.8329,64.9271,16909.0
2019-09-26 13:40:00,82.77,82.79,82.7,82.72,29316.0,64.9349,64.9506,64.88,64.8957,29316.0
2019-09-26 13:45:00,82.75,82.83,82.72,82.78,17326.0,64.9192,64.982,64.8957,64.9428,17326.0
2019-09-26 13:50:00,82.79,82.88,82.78,82.88,6122.0,64.9506,65.0212,64.9428,65.0212,6122.0
2019-09-26 13:55:00,82.9,83.0,82.9,83.0,9279.0,65.0369,65.1154,65.0369,65.1154,9279.0
2019-09-26 14:00:00,83.0,83.12,83.0,83.07,13116.0,65.1154,65.2095,65.1154,65.1703,13116.0
2019-09-26 14:05:00,83.08,83.19,83.06,83.17,11458.0,65.1781,65.2644,65.1624,65.2487,11458.0
2019-09-26 14:10:00,83.17,83.2,83.01,83.1,8975.0,65.2487,65.2723,65.1232,65.1938,8975.0
2019-09-26 14:15:00,83.09,83.21,83.05,83.08,13457.0,65.186,65.2801,65.1546,65.1781,13457.0
2019-09-26 14:20:00,83.13,83.26,83.09,83.25,13794.0,65.2173,65.3193,65.186,65.3115,13794.0
2019-09-26 14:25:00,83.19,83.27,83.1,83.27,15836.0,65.2644,65.3272,65.1938,65.3272,15836.0
2019-09-26 14:30:00,83.26,83.37,83.22,83.34,11047.0,65.3193,65.4056,65.288,65.3821,11047.0
2019-09-26 14:35:00,83.36,83.36,83.28,83.33,18708.0,65.3978,65.3978,65.335,65.3742,18708.0
2019-09-26 14:40:00,83.33,83.41,83.32,83.36,10791.0,65.3742,65.437,65.3664,65.3978,10791.0
2019-09-26 14:45:00,83.38,83.48,83.36,83.47,13465.0,65.4135,65.4919,65.3978,65.4841,13465.0
2019-09-26 14:50:00,83.47,83.51,83.27,83.29,16894.0,65.4841,65.5155,65.3272,65.3429,16894.0
2019-09-26 14:55:00,83.29,83.34,83.2,83.23,15425.0,65.3429,65.3821,65.2723,65.2958,15425.0
2019-09-26 15:00:00,83.23,83.44,83.23,83.42,15303.0,65.2958,65.4605,65.2958,65.4449,15303.0
2019-09-26 15:05:00,83.42,83.43,83.32,83.35,13819.0,65.4449,65.4527,65.3664,65.3899,13819.0
2019-09-26 15:10:00,83.37,83.41,83.31,83.36,10678.0,65.4056,65.437,65.3586,65.3978,10678.0
2019-09-26 15:15:00,83.35,83.35,83.22,83.28,16460.0,65.3899,65.3899,65.288,65.335,16460.0
2019-09-26 15:20:00,83.28,83.37,83.21,83.24,21673.0,65.335,65.4056,65.2801,65.3036,21673.0
2019-09-26 15:25:00,83.26,83.42,83.21,83.3,23178.0,65.3193,65.4449,65.2801,65.3507,23178.0
2019-09-26 15:30:00,83.31,83.41,83.3,83.38,21126.0,65.3586,65.437,65.3507,65.4135,21126.0
2019-09-26 15:35:00,83.39,83.43,83.3,83.3,34086.0,65.4213,65.4527,65.3507,65.3507,34086.0
2019-09-26 15:40:00,83.3,83.31,83.11,83.14,34151.0,65.3507,65.3586,65.2017,65.2252,34151.0
2019-09-26 15:45:00,83.14,83.29,83.14,83.29,35120.0,65.2252,65.3429,65.2252,65.3429,35120.0
2019-09-26 15:50:00,83.3,83.33,83.23,83.32,53735.0,65.3507,65.3742,65.2958,65.3664,53735.0
2019-09-26 15:55:00,83.32,83.33,83.14,83.14,179191.0,65.3664,65.3742,65.2252,65.2252,179191.0
2019-09-27 09:30:00,83.8,84.75,83.5,84.62,78302.0,65.743,66.4883,65.5076,66.3863,78302.0
2019-09-27 09:35:00,84.65,84.82,84.15,84.28,76897.0,66.4098,66.5432,66.0176,66.1195,76897.0
2019-09-27 09:40:00,84.31,84.5,84.15,84.4,98239.0,66.1431,66.2921,66.0176,66.2137,98239.0
2019-09-27 09:45:00,84.4,84.75,84.35,84.69,68087.0,66.2137,66.4883,66.1745,66.4412,68087.0
2019-09-27 09:50:00,84.69,84.79,84.53,84.65,77182.0,66.4412,66.5197,66.3157,66.4098,77182.0
2019-09-27 09:55:00,84.67,84.74,84.43,84.53,46039.0,66.4255,66.4804,66.2372,66.3157,46039.0
2019-09-27 10:00:00,84.52,84.58,84.2,84.25,39553.0,66.3078,66.3549,66.0568,66.096,39553.0
2019-09-27 10:05:00,84.21,84.49,84.17,84.49,25531.0,66.0646,66.2843,66.0332,66.2843,25531.0
2019-09-27 10:10:00,84.5,84.53,84.21,84.21,15883.0,66.2921,66.3157,66.0646,66.0646,15883.0
2019-09-27 10:15:00,84.18,84.42,84.15,84.38,15802.0,66.0411,66.2294,66.0176,66.198,15802.0
2019-09-27 10:20:00,84.42,84.71,84.39,84.68,25462.0,66.2294,66.4569,66.2058,66.4334,25462.0
2019-09-27 10:25:00,84.66,84.8,84.64,84.79,22064.0,66.4177,66.5275,66.402,66.5197,22064.0
2019-09-27 10:30:00,84.77,84.81,84.59,84.68,11129.0,66.504,66.5353,66.3627,66.4334,11129.0
2019-09-27 10:35:00,84.69,84.79,84.55,84.64,14922.0,66.4412,66.5197,66.3314,66.402,14922.0
2019-09-27 10:40:00,84.66,84.71,84.41,84.53,22403.0,66.4177,66.4569,66.2215,66.3157,22403.0
2019-09-27 10:45:00,84.52,84.58,84.41,84.54,8620.0,66.3078,66.3549,66.2215,66.3235,8620.0
2019-09-27 10:50:00,84.57,84.61,84.27,84.29,9929.0,66.3471,66.3784,66.1117,66.1274,9929.0
2019-09-27 10:55:00,84.29,84.3,84.13,84.21,13017.0,66.1274,66.1352,66.0019,66.0646,13017.0
2019-09-27 11:00:00,84.18,84.32,84.17,84.32,10654.0,66.0411,66.1509,66.0332,66.1509,10654.0
2019-09-27 11:05:00,84.33,84.39,84.27,84.36,12479.0,66.1588,66.2058,66.1117,66.1823,12479.0
2019-09-27 11:10:00,84.3,84.3,84.22,84.3,9101.0,66.1352,66.1352,66.0725,66.1352,9101.0
2019-09-27 11:15:00,84.31,84.36,84.15,84.16,11799.0,66.1431,66.1823,66.0176,66.0254,11799.0
2019-09-27 11:20:00,84.17,84.19,84.05,84.13,13475.0,66.0332,66.0489,65.9391,66.0019,13475.0
2019-09-27 11:25:00,84.14,84.35,84.14,84.35,15138.0,66.0097,66.1745,66.0097,66.1745,15138.0
2019-09-27 11:30:00,84.35,84.52,84.32,84.5,12630.0,66.1745,66.3078,66.1509,66.2921,12630.0
2019-09-27 11:35:00,84.5,84.64,83.97,84.15,39064.0,66.2921,66.402,65.8763,66.0176,39064.0
2019-09-27 11:40:00,84.16,84.44,84.11,84.4,20302.0,66.0254,66.2451,65.9862,66.2137,20302.0
2019-09-27 11:45:00,84.4,84.65,84.33,84.55,21915.0,66.2137,66.4098,66.1588,66.3314,21915.0
2019-09-27 11:50:00,84.52,84.64,84.4,84.59,10963.0,66.3078,66.402,66.2137,66.3627,10963.0
2019-09-27 11:55:00,84.61,84.88,84.6,84.71,21157.0,66.3784,66.5903,66.3706,66.4569,21157.0
2019-09-27 12:00:00,84.66,84.69,84.56,84.66,14641.0,66.4177,66.4412,66.3392,66.4177,14641.0
2019-09-27 12:05:00,84.68,84.75,84.62,84.67,13928.0,66.4334,66.4883,66.3863,66.4255,13928.0
2019-09-27 12:10:00,84.67,84.71,84.56,84.59,22948.0,66.4255,66.4569,66.3392,66.3627,22948.0
2019-09-27 12:15:00,84.59,84.78,84.53,84.62,28723.0,66.3627,66.5118,66.3157,66.3863,28723.0
2019-09-27 12:20:00,84.6,84.8,84.59,84.8,12887.0,66.3706,66.5275,66.3627,66.5275,12887.0
2019-09-27 12:25:00,84.8,84.95,84.75,84.95,24753.0,66.5275,66.6452,66.4883,66.6452,24753.0
2019-09-27 12:30:00,84.9,85.0,84.77,84.8,36851.0,66.6059,66.6844,66.504,66.5275,36851.0
2019-09-27 12:35:00,84.77,85.06,84.77,85.02,53270.0,66.504,66.7315,66.504,66.7001,53270.0
2019-09-27 12:40:00,85.03,85.06,84.9,84.98,20494.0,66.7079,66.7315,66.6059,66.6687,20494.0
2019-09-27 12:45:00,84.98,84.98,84.73,84.74,17974.0,66.6687,66.6687,66.4726,66.4804,17974.0
2019-09-27 12:50:00,84.72,84.91,84.71,84.9,33002.0,66.4647,66.6138,66.4569,66.6059,33002.0
2019-09-27 12:55:00,84.88,85.02,84.74,84.83,35407.0,66.5903,66.7001,66.4804,66.551,35407.0
2019-09-27 13:00:00,84.79,84.87,84.66,84.78,30220.0,66.5197,66.5824,66.4177,66.5118,30220.0
2019-09-27 13:05:00,84.77,84.86,84.64,84.7,25104.0,66.504,66.5746,66.402,66.449,25104.0
2019-09-27 13:10:00,84.68,84.77,84.6,84.6,11008.0,66.4334,66.504,66.3706,66.3706,11008.0
2019-09-27 13:15:00,84.62,84.62,84.42,84.52,29962.0,66.3863,66.3863,66.2294,66.3078,29962.0
2019-09-27 13:20:00,84.53,84.6,84.52,84.59,10288.0,66.3157,66.3706,66.3078,66.3627,10288.0
2019-09-27 13:25:00,84.58,84.67,84.56,84.64,12826.0,66.3549,66.4255,66.3392,66.402,12826.0
2019-09-27 13:30:00,84.66,84.74,84.59,84.73,15525.0,66.4177,66.4804,66.3627,66.4726,15525.0
2019-09-27 13:35:00,84.7,84.75,84.62,84.68,15143.0,66.449,66.4883,66.3863,66.4334,15143.0
2019-09-27 13:40:00,84.69,84.76,84.67,84.69,27239.0,66.4412,66.4961,66.4255,66.4412,27239.0
2019-09-27 13:45:00,84.68,84.68,84.48,84.48,6314.0,66.4334,66.4334,66.2764,66.2764,6314.0
2019-09-27 13:50:00,84.47,84.56,84.4,84.55,16883.0,66.2686,66.3392,66.2137,66.3314,16883.0
2019-09-27 13:55:00,84.55,84.62,84.52,84.59,24532.0,66.3314,66.3863,66.3078,66.3627,24532.0
2019-09-27 14:00:00,84.58,84.77,84.51,84.73,32901.0,66.3549,66.504,66.3,66.4726,32901.0
2019-09-27 14:05:00,84.72,84.73,84.55,84.56,20170.0,66.4647,66.4726,66.3314,66.3392,20170.0
2019-09-27 14:10:00,84.55,84.55,84.4,84.42,14466.0,66.3314,66.3314,66.2137,66.2294,14466.0
2019-09-27 14:15:00,84.42,84.55,84.4,84.55,11182.0,66.2294,66.3314,66.2137,66.3314,11182.0
2019-09-27 14:20:00,84.56,84.58,84.38,84.38,13874.0,66.3392,66.3549,66.198,66.198,13874.0
2019-09-27 14:25:00,84.36,84.44,84.34,84.39,12241.0,66.1823,66.2451,66.1666,66.2058,12241.0
2019-09-27 14:30:00,84.38,84.38,84.2,84.24,29965.0,66.198,66.198,66.0568,66.0882,29965.0
2019-09-27 14:35:00,84.24,84.33,84.2,84.23,14138.0,66.0882,66.1588,66.0568,66.0803,14138.0
2019-09-27 14:40:00,84.24,84.32,84.21,84.21,6296.0,66.0882,66.1509,66.0646,66.0646,6296.0
2019-09-27 14:45:00,84.2,84.21,84.07,84.08,7375.0,66.0568,66.0646,65.9548,65.9626,7375.0
2019-09-27 14:50:00,84.05,84.05,83.89,83.89,16769.0,65.9391,65.9391,65.8136,65.8136,16769.0
2019-09-27 14:55:00,83.9,83.94,83.83,83.93,13489.0,65.8214,65.8528,65.7665,65.845,13489.0
2019-09-27 15:00:00,83.93,84.01,83.92,83.95,14372.0,65.845,65.9077,65.8371,65.8607,14372.0
2019-09-27 15:05:00,83.95,83.96,83.8,83.9,20918.0,65.8607,65.8685,65.743,65.8214,20918.0
2019-09-27 15:10:00,83.89,83.95,83.84,83.91,25987.0,65.8136,65.8607,65.7744,65.8293,25987.0
2019-09-27 15:15:00,83.92,84.08,83.91,84.04,10236.0,65.8371,65.9626,65.8293,65.9313,10236.0
2019-09-27 15:20:00,84.03,84.17,84.03,84.15,17552.0,65.9234,66.0332,65.9234,66.0176,17552.0
2019-09-27 15:25:00,84.17,84.18,84.06,84.13,17157.0,66.0332,66.0411,65.947,66.0019,17157.0
2019-09-27 15:30:00,84.12,84.32,84.11,84.27,20128.0,65.994,66.1509,65.9862,66.1117,20128.0
2019-09-27 15:35:00,84.28,84.35,84.23,84.31,16631.0,66.1195,66.1745,66.0803,66.1431,16631.0
2019-09-27 15:40:00,84.31,84.38,84.27,84.31,16610.0,66.1431,66.198,66.1117,66.1431,16610.0
2019-09-27 15:45:00,84.32,84.37,84.28,84.28,27321.0,66.1509,66.1902,66.1195,66.1195,27321.0
2019-09-27 15:50:00,84.29,84.48,84.29,84.34,40026.0,66.1274,66.2764,66.1274,66.1666,40026.0
2019-09-27 15:55:00,84.37,84.49,84.28,84.42,119867.0,66.1902,66.2843,66.1195,66.2294,119867.0
2019-09-30 09:30:00,84.67,84.75,84.35,84.66,65221.0,66.4255,66.4883,66.1745,66.4177,65221.0
2019-09-30 09:35:00,84.59,85.21,84.59,85.06,42016.0,66.3627,66.8492,66.3627,66.7315,42016.0
2019-09-30 09:40:00,84.98,85.01,84.71,84.71,25675.0,66.6687,66.6922,66.4569,66.4569,25675.0
2019-09-30 09:45:00,84.71,84.81,84.58,84.76,8533.0,66.4569,66.5353,66.3549,66.4961,8533.0
2019-09-30 09:50:00,84.73,84.82,84.52,84.8,12426.0,66.4726,66.5432,66.3078,66.5275,12426.0
2019-09-30 09:55:00,84.84,85.09,84.83,84.95,22203.0,66.5589,66.755,66.551,66.6452,22203.0
2019-09-30 10:00:00,84.91,85.11,84.91,85.05,21432.0,66.6138,66.7707,66.6138,66.7236,21432.0
2019-09-30 10:05:00,85.01,85.29,84.98,85.26,28060.0,66.6922,66.9119,66.6687,66.8884,28060.0
2019-09-30 10:10:00,85.26,85.39,85.2,85.37,26570.0,66.8884,66.9904,66.8413,66.9747,26570.0
2019-09-30 10:15:00,85.38,85.47,85.36,85.38,32761.0,66.9825,67.0531,66.9668,66.9825,32761.0
2019-09-30 10:20:00,85.38,85.38,85.28,85.38,21776.0,66.9825,66.9825,66.9041,66.9825,21776.0
2019-09-30 10:25:00,85.39,85.45,85.3,85.37,27842.0,66.9904,67.0374,66.9198,66.9747,27842.0
2019-09-30 10:30:00,85.38,85.43,85.26,85.35,25247.0,66.9825,67.0217,66.8884,66.959,25247.0
2019-09-30 10:35:00,85.33,85.35,85.23,85.24,19568.0,66.9433,66.959,66.8648,66.8727,19568.0
2019-09-30 10:40:00,85.25,85.39,85.23,85.23,17590.0,66.8805,66.9904,66.8648,66.8648,17590.0
2019-09-30 10:45:00,85.19,85.32,85.18,85.31,24512.0,66.8335,66.9354,66.8256,66.9276,24512.0
2019-09-30 10:50:00,85.29,85.45,85.27,85.38,23150.0,66.9119,67.0374,66.8962,66.9825,23150.0
2019-09-30 10:55:00,85.39,85.42,85.3,85.35,12346.0,66.9904,67.0139,66.9198,66.959,12346.0
2019-09-30 11:00:00,85.36,85.4,85.3,85.3,17598.0,66.9668,66.9982,66.9198,66.9198,17598.0
2019-09-30 11:05:00,85.28,85.4,85.26,85.39,13125.0,66.9041,66.9982,66.8884,66.9904,13125.0
2019-09-30 11:10:00,85.4,85.42,85.31,85.32,12314.0,66.9982,67.0139,66.9276,66.9354,12314.0
2019-09-30 11:15:00,85.32,85.4,85.26,85.36,26518.0,66.9354,66.9982,66.8884,66.9668,26518.0
2019-09-30 11:20:00,85.35,85.62,85.35,85.56,76761.0,66.959,67.1708,66.959,67.1237,76761.0
2019-09-30 11:25:00,85.56,85.81,85.56,85.78,25545.0,67.1237,67.3199,67.1237,67.2963,25545.0
2019-09-30 11:30:00,85.79,85.89,85.76,85.86,34772.0,67.3042,67.3826,67.2806,67.3591,34772.0
2019-09-30 11:35:00,85.86,85.93,85.82,85.87,31011.0,67.3591,67.414,67.3277,67.3669,31011.0
2019-09-30 11:40:00,85.85,85.95,85.81,85.9,29115.0,67.3512,67.4297,67.3199,67.3905,29115.0
2019-09-30 11:45:00,85.89,85.89,85.68,85.74,29737.0,67.3826,67.3826,67.2179,67.2649,29737.0
2019-09-30 11:50:00,85.75,85.85,85.68,85.68,18805.0,67.2728,67.3512,67.2179,67.2179,18805.0
2019-09-30 11:55:00,85.67,85.67,85.47,85.48,19284.0,67.21,67.21,67.0531,67.061,19284.0
2019-09-30 12:00:00,85.47,85.54,85.44,85.45,8564.0,67.0531,67.108,67.0296,67.0374,8564.0
2019-09-30 12:05:00,85.45,85.62,85.41,85.58,16143.0,67.0374,67.1708,67.0061,67.1394,16143.0
2019-09-30 12:10:00,85.62,85.77,85.6,85.76,11830.0,67.1708,67.2885,67.1551,67.2806,11830.0
2019-09-30 12:15:00,85.74,85.76,85.61,85.72,13075.0,67.2649,67.2806,67.163,67.2493,13075.0
2019-09-30 12:20:00,85.72,85.89,85.69,85.89,18546.0,67.2493,67.3826,67.2257,67.3826,18546.0
2019-09-30 12:25:00,85.87,85.93,85.82,85.92,26230.0,67.3669,67.414,67.3277,67.4062,26230.0
2019-09-30 12:30:00,85.92,85.97,85.84,85.87,24485.0,67.4062,67.4454,67.3434,67.3669,24485.0
2019-09-30 12:35:00,85.87,85.96,85.86,85.95,9994.0,67.3669,67.4375,67.3591,67.4297,9994.0
2019-09-30 12:40:00,85.93,86.0,85.9,85.91,32600.0,67.414,67.4689,67.3905,67.3983,32600.0
2019-09-30 12:45:00,85.9,85.93,85.8,85.88,14034.0,67.3905,67.414,67.312,67.3748,14034.0
2019-09-30 12:50:00,85.88,85.95,85.85,85.92,19659.0,67.3748,67.4297,67.3512,67.4062,19659.0
2019-09-30 12:55:00,85.93,85.94,85.76,85.8,53383.0,67.414,67.4219,67.2806,67.312,53383.0
2019-09-30 13:00:00,85.8,85.82,85.59,85.61,32339.0,67.312,67.3277,67.1473,67.163,32339.0
2019-09-30 13:05:00,85.6,85.64,85.48,85.64,18520.0,67.1551,67.1865,67.061,67.1865,18520.0
2019-09-30 13:10:00,85.63,85.76,85.6,85.75,14737.0,67.1787,67.2806,67.1551,67.2728,14737.0
2019-09-30 13:15:00,85.73,85.78,85.65,85.66,10251.0,67.2571,67.2963,67.1943,67.2022,10251.0
2019-09-30 13:20:00,85.66,85.72,85.63,85.63,10669.0,67.2022,67.2493,67.1787,67.1787,10669.0
2019-09-30 13:25:00,85.6,85.65,85.59,85.6,9116.0,67.1551,67.1943,67.1473,67.1551,9116.0
2019-09-30 13:30:00,85.59,85.64,85.56,85.64,6764.0,67.1473,67.1865,67.1237,67.1865,6764.0
2019-09-30 13:35:00,85.66,85.66,85.6,85.61,7850.0,67.2022,67.2022,67.1551,67.163,7850.0
2019-09-30 13:40:00,85.6,85.76,85.6,85.74,15107.0,67.1551,67.2806,67.1551,67.2649,15107.0
2019-09-30 13:45:00,85.76,85.79,85.73,85.73,14235.0,67.2806,67.3042,67.2571,67.2571,14235.0
2019-09-30 13:50:00,85.73,85.74,85.63,85.67,12937.0,67.2571,67.2649,67.1787,67.21,12937.0
2019-09-30 13:55:00,85.67,85.71,85.64,85.65,8096.0,67.21,67.2414,67.1865,67.1943,8096.0
2019-09-30 14:00:00,85.65,85.66,85.57,85.61,11447.0,67.1943,67.2022,67.1316,67.163,11447.0
2019-09-30 14:05:00,85.58,85.61,85.54,85.58,8142.0,67.1394,67.163,67.108,67.1394,8142.0
2019-09-30 14:10:00,85.62,85.63,85.59,85.61,8770.0,67.1708,67.1787,67.1473,67.163,8770.0
2019-09-30 14:15:00,85.61,85.61,85.5,85.52,12856.0,67.163,67.163,67.0767,67.0924,12856.0
2019-09-30 14:20:00,85.52,85.53,85.38,85.39,15174.0,67.0924,67.1002,66.9825,66.9904,15174.0
2019-09-30 14:25:00,85.38,85.43,85.34,85.41,12669.0,66.9825,67.0217,66.9511,67.0061,12669.0
2019-09-30 14:30:00,85.41,85.41,85.32,85.36,10106.0,67.0061,67.0061,66.9354,66.9668,10106.0
2019-09-30 14:35:00,85.36,85.37,85.28,85.33,12552.0,66.9668,66.9747,66.9041,66.9433,12552.0
2019-09-30 14:40:00,85.32,85.42,85.31,85.39,10234.0,66.9354,67.0139,66.9276,66.9904,10234.0
2019-09-30 14:45:00,85.4,85.48,85.38,85.47,24536.0,66.9982,67.061,66.9825,67.0531,24536.0
2019-09-30 14:50:00,85.45,85.47,85.37,85.42,12012.0,67.0374,67.0531,66.9747,67.0139,12012.0
2019-09-30 14:55:00,85.43,85.45,85.35,85.39,17058.0,67.0217,67.0374,66.959,66.9904,17058.0
2019-09-30 15:00:00,85.4,85.42,85.33,85.34,16678.0,66.9982,67.0139,66.9433,66.9511,16678.0
2019-09-30 15:05:00,85.34,85.47,85.33,85.45,21055.0,66.9511,67.0531,66.9433,67.0374,21055.0
2019-09-30 15:10:00,85.46,85.56,85.43,85.56,32862.0,67.0453,67.1237,67.0217,67.1237,32862.0
2019-09-30 15:15:00,85.53,85.56,85.48,85.51,18004.0,67.1002,67.1237,67.061,67.0845,18004.0
2019-09-30 15:20:00,85.51,85.51,85.36,85.36,14437.0,67.0845,67.0845,66.9668,66.9668,14437.0
2019-09-30 15:25:00,85.36,85.47,85.31,85.34,23151.0,66.9668,67.0531,66.9276,66.9511,23151.0
2019-09-30 15:30:00,85.34,85.36,85.27,85.29,18876.0,66.9511,66.9668,66.8962,66.9119,18876.0
2019-09-30 15:35:00,85.3,85.38,85.28,85.36,27548.0,66.9198,66.9825,66.9041,66.9668,27548.0
2019-09-30 15:40:00,85.35,85.4,85.32,85.39,31521.0,66.959,66.9982,66.9354,66.9904,31521.0
2019-09-30 15:45:00,85.39,85.47,85.35,85.43,53922.0,66.9904,67.0531,66.959,67.0217,53922.0
2019-09-30 15:50:00,85.39,85.46,85.28,85.3,89704.0,66.9904,67.0453,66.9041,66.9198,89704.0
2019-09-30 15:55:00,85.29,85.4,85.22,85.27,199196.0,66.9119,66.9982,66.857,66.8962,199196.0
2019-10-01 09:30:00,85.64,85.75,85.11,85.11,65415.0,67.1865,67.2728,66.7707,66.7707,65415.0
2019-10-01 09:35:00,85.11,85.68,84.83,85.63,32170.0,66.7707,67.2179,66.551,67.1787,32170.0
2019-10-01 09:40:00,85.63,85.77,85.54,85.64,20203.0,67.1787,67.2885,67.108,67.1865,20203.0
2019-10-01 09:45:00,85.68,85.96,85.62,85.92,46145.0,67.2179,67.4375,67.1708,67.4062,46145.0
2019-10-01 09:50:00,85.92,85.98,85.78,85.87,15309.0,67.4062,67.4532,67.2963,67.3669,15309.0
2019-10-01 09:55:00,85.91,85.97,85.64,85.71,17150.0,67.3983,67.4454,67.1865,67.2414,17150.0
2019-10-01 10:00:00,85.62,85.75,85.02,85.04,28323.0,67.1708,67.2728,66.7001,66.7158,28323.0
2019-10-01 10:05:00,85.03,85.14,84.56,84.56,40452.0,66.7079,66.7942,66.3392,66.3392,40452.0
2019-10-01 10:10:00,84.59,84.71,84.45,84.61,32363.0,66.3627,66.4569,66.2529,66.3784,32363.0
2019-10-01 10:15:00,84.64,84.89,84.63,84.74,14270.0,66.402,66.5981,66.3941,66.4804,14270.0
2019-10-01 10:20:00,84.64,84.66,84.51,84.54,16111.0,66.402,66.4177,66.3,66.3235,16111.0
2019-10-01 10:25:00,84.56,84.85,84.51,84.85,17854.0,66.3392,66.5667,66.3,66.5667,17854.0
2019-10-01 10:30:00,84.82,84.9,84.7,84.82,16359.0,66.5432,66.6059,66.449,66.5432,16359.0
2019-10-01 10:35:00,84.82,84.99,84.7,84.99,26871.0,66.5432,66.6766,66.449,66.6766,26871.0
2019-10-01 10:40:00,84.98,85.09,84.87,84.9,27123.0,66.6687,66.755,66.5824,66.6059,27123.0
2019-10-01 10:45:00,84.9,85.35,84.9,85.15,43126.0,66.6059,66.959,66.6059,66.8021,43126.0
2019-10-01 10:50:00,85.09,85.32,85.09,85.23,49272.0,66.755,66.9354,66.755,66.8648,49272.0
2019-10-01 10:55:00,85.21,85.22,84.94,85.09,139981.0,66.8492,66.857,66.6373,66.755,139981.0
2019-10-01 11:00:00,85.09,85.25,85.0,85.14,68794.0,66.755,66.8805,66.6844,66.7942,68794.0
2019-10-01 11:05:00,85.12,85.55,85.05,85.55,51346.0,66.7785,67.1159,66.7236,67.1159,51346.0
2019-10-01 11:10:00,85.55,85.56,85.1,85.1,48556.0,67.1159,67.1237,66.7629,66.7629,48556.0
2019-10-01 11:15:00,85.08,85.16,85.01,85.04,11648.0,66.7472,66.8099,66.6922,66.7158,11648.0
2019-10-01 11:20:00,85.01,85.2,85.01,85.14,22333.0,66.6922,66.8413,66.6922,66.7942,22333.0
2019-10-01 11:25:00,85.14,85.38,85.03,85.34,26498.0,66.7942,66.9825,66.7079,66.9511,26498.0
2019-10-01 11:30:00,85.32,85.36,85.19,85.24,14494.0,66.9354,66.9668,66.8335,66.8727,14494.0
2019-10-01 11:35:00,85.24,85.34,85.16,85.23,14592.0,66.8727,66.9511,66.8099,66.8648,14592.0
2019-10-01 11:40:00,85.23,85.23,85.08,85.21,17958.0,66.8648,66.8648,66.7472,66.8492,17958.0
2019-10-01 11:45:00,85.19,85.24,85.16,85.17,11434.0,66.8335,66.8727,66.8099,66.8178,11434.0
2019-10-01 11:50:00,85.17,85.26,85.06,85.12,20668.0,66.8178,66.8884,66.7315,66.7785,20668.0
2019-10-01 11:55:00,85.13,85.21,85.09,85.21,17608.0,66.7864,66.8492,66.755,66.8492,17608.0
2019-10-01 12:00:00,85.22,85.28,84.99,85.0,22960.0,66.857,66.9041,66.6766,66.6844,22960.0
2019-10-01 12:05:00,84.97,85.03,84.9,84.91,30534.0,66.6609,66.7079,66.6059,66.6138,30534.0
2019-10-01 12:10:00,84.87,85.12,84.75,84.85,54841.0,66.5824,66.7785,66.4883,66.5667,54841.0
2019-10-01 12:15:00,84.85,84.97,84.79,84.94,9180.0,66.5667,66.6609,66.5197,66.6373,9180.0
2019-10-01 12:20:00,84.94,85.03,84.83,84.83,11457.0,66.6373,66.7079,66.551,66.551,11457.0
2019-10-01 12:25:00,84.84,84.89,84.8,84.8,9867.0,66.5589,66.5981,66.5275,66.5275,9867.0
2019-10-01 12:30:00,84.8,84.86,84.74,84.82,17084.0,66.5275,66.5746,66.4804,66.5432,17084.0
2019-10-01 12:35:00,84.82,84.92,84.8,84.8,10039.0,66.5432,66.6216,66.5275,66.5275,10039.0
2019-10-01 12:40:00,84.79,84.95,84.79,84.94,12734.0,66.5197,66.6452,66.5197,66.6373,12734.0
2019-10-01 12:45:00,84.96,85.09,84.95,85.0,16904.0,66.653,66.755,66.6452,66.6844,16904.0
2019-10-01 12:50:00,85.0,85.11,84.98,85.04,19318.0,66.6844,66.7707,66.6687,66.7158,19318.0
2019-10-01 12:55:00,85.02,85.05,84.85,84.87,19240.0,66.7001,66.7236,66.5667,66.5824,19240.0
2019-10-01 13:00:00,84.86,84.87,84.79,84.84,13207.0,66.5746,66.5824,66.5197,66.5589,13207.0
2019-10-01 13:05:00,84.84,84.85,84.72,84.79,20008.0,66.5589,66.5667,66.4647,66.5197,20008.0
2019-10-01 13:10:00,84.78,84.8,84.62,84.64,9665.0,66.5118,66.5275,66.3863,66.402,9665.0
2019-10-01 13:15:00,84.64,84.69,84.6,84.63,13717.0,66.402,66.4412,66.3706,66.3941,13717.0
2019-10-01 13:20:00,84.65,84.68,84.54,84.59,14345.0,66.4098,66.4334,66.3235,66.3627,14345.0
2019-10-01 13:25:00,84.6,84.67,84.58,84.66,11177.0,66.3706,66.4255,66.3549,66.4177,11177.0
2019-10-01 13:30:00,84.65,84.7,84.49,84.52,23261.0,66.4098,66.449,66.2843,66.3078,23261.0
2019-10-01 13:35:00,84.54,84.78,84.54,84.77,42534.0,66.3235,66.5118,66.3235,66.504,42534.0
2019-10-01 13:40:00,84.77,84.91,84.68,84.89,23140.0,66.504,66.6138,66.4334,66.5981,23140.0
2019-10-01 13:45:00,84.9,84.94,84.83,84.92,17802.0,66.6059,66.6373,66.551,66.6216,17802.0
2019-10-01 13:50:00,84.91,85.04,84.9,84.9,38640.0,66.6138,66.7158,66.6059,66.6059,38640.0
2019-10-01 13:55:00,84.9,84.9,84.67,84.8,10748.0,66.6059,66.6059,66.4255,66.5275,10748.0
2019-10-01 14:00:00,84.8,84.88,84.7,84.88,13652.0,66.5275,66.5903,66.449,66.5903,13652.0
2019-10-01 14:05:00,84.88,84.89,84.79,84.81,23068.0,66.5903,66.5981,66.5197,66.5353,23068.0
2019-10-01 14:10:00,84.83,85.12,84.8,85.03,62086.0,66.551,66.7785,66.5275,66.7079,62086.0
2019-10-01 14:15:00,85.03,85.16,85.03,85.13,13893.0,66.7079,66.8099,66.7079,66.7864,13893.0
2019-10-01 14:20:00,85.16,85.37,85.16,85.33,19134.0,66.8099,66.9747,66.8099,66.9433,19134.0
2019-10-01 14:25:00,85.34,85.52,85.28,85.52,37330.0,66.9511,67.0924,66.9041,67.0924,37330.0
2019-10-01 14:30:00,85.52,85.85,85.51,85.84,48491.0,67.0924,67.3512,67.0845,67.3434,48491.0
2019-10-01 14:35:00,85.84,85.94,85.71,85.79,44503.0,67.3434,67.4219,67.2414,67.3042,44503.0
2019-10-01 14:40:00,85.8,85.8,85.65,85.8,30218.0,67.312,67.312,67.1943,67.312,30218.0
2019-10-01 14:45:00,85.8,85.92,85.77,85.81,26031.0,67.312,67.4062,67.2885,67.3199,26031.0
2019-10-01 14:50:00,85.81,85.83,85.74,85.83,25746.0,67.3199,67.3356,67.2649,67.3356,25746.0
2019-10-01 14:55:00,85.84,85.84,85.77,85.8,16522.0,67.3434,67.3434,67.2885,67.312,16522.0
2019-10-01 15:00:00,85.77,85.82,85.7,85.77,21154.0,67.2885,67.3277,67.2336,67.2885,21154.0
2019-10-01 15:05:00,85.76,85.87,85.74,85.85,19879.0,67.2806,67.3669,67.2649,67.3512,19879.0
2019-10-01 15:10:00,85.83,85.83,85.55,85.57,23171.0,67.3356,67.3356,67.1159,67.1316,23171.0
2019-10-01 15:15:00,85.53,85.61,85.48,85.54,22881.0,67.1002,67.163,67.061,67.108,22881.0
2019-10-01 15:20:00,85.54,85.57,85.43,85.45,18961.0,67.108,67.1316,67.0217,67.0374,18961.0
2019-10-01 15:25:00,85.45,85.66,85.45,85.63,26874.0,67.0374,67.2022,67.0374,67.1787,26874.0
2019-10-01 15:30:00,85.62,85.62,85.42,85.5,34694.0,67.1708,67.1708,67.0139,67.0767,34694.0
2019-10-01 15:35:00,85.51,85.53,85.34,85.42,28314.0,67.0845,67.1002,66.9511,67.0139,28314.0
2019-10-01 15:40:00,85.44,85.44,85.33,85.41,22877.0,67.0296,67.0296,66.9433,67.0061,22877.0
2019-10-01 15:45:00,85.41,85.52,85.37,85.43,32223.0,67.0061,67.0924,66.9747,67.0217,32223.0
2019-10-01 15:50:00,85.43,85.48,85.35,85.37,42379.0,67.0217,67.061,66.959,66.9747,42379.0
2019-10-01 15:55:00,85.37,85.4,85.22,85.23,136138.0,66.9747,66.9982,66.857,66.8648,136138.0
2019-10-02 09:30:00,84.4,84.4,83.38,83.4,70344.0,66.2137,66.2137,65.4135,65.4292,70344.0
2019-10-02 09:35:00,83.41,83.6,83.04,83.29,54052.0,65.437,65.5861,65.1467,65.3429,54052.0
2019-10-02 09:40:00,83.24,83.78,83.17,83.75,17858.0,65.3036,65.7273,65.2487,65.7037,17858.0
2019-10-02 09:45:00,83.75,83.96,83.59,83.61,31989.0,65.7037,65.8685,65.5782,65.5939,31989.0
2019-10-02 09:50:00,83.6,83.6,83.23,83.39,29181.0,65.5861,65.5861,65.2958,65.4213,29181.0
2019-10-02 09:55:00,83.39,83.39,82.83,82.96,50379.0,65.4213,65.4213,64.982,65.084,50379.0
2019-10-02 10:00:00,82.95,83.07,82.8,82.82,33472.0,65.0761,65.1703,64.9585,64.9741,33472.0
2019-10-02 10:05:00,82.8,83.35,82.8,83.23,33862.0,64.9585,65.3899,64.9585,65.2958,33862.0
2019-10-02 10:10:00,83.23,83.44,83.15,83.3,15346.0,65.2958,65.4605,65.233,65.3507,15346.0
2019-10-02 10:15:00,83.29,83.49,83.23,83.3,75318.0,65.3429,65.4998,65.2958,65.3507,75318.0
2019-10-02 10:20:00,83.29,83.63,83.28,83.45,27740.0,65.3429,65.6096,65.335,65.4684,27740.0
2019-10-02 10:25:00,83.46,83.58,83.34,83.43,18043.0,65.4762,65.5704,65.3821,65.4527,18043.0
2019-10-02 10:30:00,83.42,83.43,82.98,83.17,45491.0,65.4449,65.4527,65.0997,65.2487,45491.0
2019-10-02 10:35:00,83.16,83.37,83.07,83.28,59369.0,65.2409,65.4056,65.1703,65.335,59369.0
2019-10-02 10:40:00,83.26,83.58,83.23,83.58,49635.0,65.3193,65.5704,65.2958,65.5704,49635.0
2019-10-02 10:45:00,83.55,83.57,83.18,83.24,42195.0,65.5468,65.5625,65.2566,65.3036,42195.0
2019-10-02 10:50:00,83.2,83.43,83.16,83.42,24200.0,65.2723,65.4527,65.2409,65.4449,24200.0
2019-10-02 10:55:00,83.46,83.72,83.42,83.59,26100.0,65.4762,65.6802,65.4449,65.5782,26100.0
2019-10-02 11:00:00,83.59,83.8,83.55,83.74,23871.0,65.5782,65.743,65.5468,65.6959,23871.0
2019-10-02 11:05:00,83.73,83.89,83.66,83.69,28259.0,65.6881,65.8136,65.6331,65.6567,28259.0
2019-10-02 11:10:00,83.65,83.69,83.37,83.42,33548.0,65.6253,65.6567,65.4056,65.4449,33548.0
2019-10-02 11:15:00,83.44,83.56,83.4,83.56,22322.0,65.4605,65.5547,65.4292,65.5547,22322.0
2019-10-02 11:20:00,83.59,83.65,83.42,83.62,29622.0,65.5782,65.6253,65.4449,65.6018,29622.0
2019-10-02 11:25:00,83.63,83.64,83.21,83.26,18642.0,65.6096,65.6175,65.2801,65.3193,18642.0
2019-10-02 11:30:00,83.26,83.35,83.0,83.07,19117.0,65.3193,65.3899,65.1154,65.1703,19117.0
2019-10-02 11:35:00,83.1,83.17,83.01,83.17,14514.0,65.1938,65.2487,65.1232,65.2487,14514.0
2019-10-02 11:40:00,83.13,83.19,83.05,83.13,11000.0,65.2173,65.2644,65.1546,65.2173,11000.0
2019-10-02 11:45:00,83.12,83.21,82.91,82.97,9845.0,65.2095,65.2801,65.0447,65.0918,9845.0
2019-10-02 11:50:00,83.0,83.12,82.94,83.08,13740.0,65.1154,65.2095,65.0683,65.1781,13740.0
2019-10-02 11:55:00,83.08,83.1,83.01,83.09,9296.0,65.1781,65.1938,65.1232,65.186,9296.0
2019-10-02 12:00:00,83.07,83.07,82.95,83.03,10668.0,65.1703,65.1703,65.0761,65.1389,10668.0
2019-10-02 12:05:00,83.05,83.05,82.89,82.9,13946.0,65.1546,65.1546,65.0291,65.0369,13946.0
2019-10-02 12:10:00,82.9,82.93,82.72,82.74,16962.0,65.0369,65.0604,64.8957,64.9114,16962.0
2019-10-02 12:15:00,82.73,82.8,82.67,82.67,10689.0,64.9035,64.9585,64.8565,64.8565,10689.0
2019-10-02 12:20:00,82.66,82.7,82.59,82.67,19411.0,64.8486,64.88,64.7937,64.8565,19411.0
2019-10-02 12:25:00,82.65,82.73,82.58,82.7,15421.0,64.8408,64.9035,64.7859,64.88,15421.0
2019-10-02 12:30:00,82.7,82.74,82.59,82.61,5929.0,64.88,64.9114,64.7937,64.8094,5929.0
2019-10-02 12:35:00,82.61,82.61,82.47,82.52,13329.0,64.8094,64.8094,64.6996,64.7388,13329.0
2019-10-02 12:40:00,82.52,82.55,82.43,82.5,16181.0,64.7388,64.7623,64.6682,64.7231,16181.0
2019-10-02 12:45:00,82.51,82.63,82.5,82.6,18417.0,64.7309,64.8251,64.7231,64.8015,18417.0
2019-10-02 12:50:00,82.6,82.63,82.45,82.49,22002.0,64.8015,64.8251,64.6839,64.7153,22002.0
2019-10-02 12:55:00,82.48,82.6,82.48,82.58,4693.0,64.7074,64.8015,64.7074,64.7859,4693.0
2019-10-02 13:00:00,82.53,82.66,82.48,82.63,15515.0,64.7466,64.8486,64.7074,64.8251,15515.0
2019-10-02 13:05:00,82.62,82.71,82.6,82.69,17167.0,64.8172,64.8878,64.8015,64.8722,17167.0
2019-10-02 13:10:00,82.68,82.79,82.68,82.75,7429.0,64.8643,64.9506,64.8643,64.9192,7429.0
2019-10-02 13:15:00,82.74,82.74,82.63,82.7,7006.0,64.9114,64.9114,64.8251,64.88,7006.0
2019-10-02 13:20:00,82.7,82.73,82.65,82.66,6890.0,64.88,64.9035,64.8408,64.8486,6890.0
2019-10-02 13:25:00,82.67,82.77,82.67,82.73,12584.0,64.8565,64.9349,64.8565,64.9035,12584.0
2019-10-02 13:30:00,82.73,82.73,82.58,82.58,16793.0,64.9035,64.9035,64.7859,64.7859,16793.0
2019-10-02 13:35:00,82.61,82.64,82.53,82.54,13249.0,64.8094,64.8329,64.7466,64.7545,13249.0
2019-10-02 13:40:00,82.57,82.61,82.53,82.59,8720.0,64.778,64.8094,64.7466,64.7937,8720.0
2019-10-02 13:45:00,82.6,82.6,82.45,82.45,13287.0,64.8015,64.8015,64.6839,64.6839,13287.0
2019-10-02 13:50:00,82.47,82.49,82.32,82.47,30345.0,64.6996,64.7153,64.5819,64.6996,30345.0
2019-10-02 13:55:00,82.47,82.51,82.4,82.44,13924.0,64.6996,64.7309,64.6446,64.676,13924.0
2019-10-02 14:00:00,82.45,82.49,82.31,82.49,14721.0,64.6839,64.7153,64.574,64.7153,14721.0
2019-10-02 14:05:00,82.47,82.47,82.27,82.39,22455.0,64.6996,64.6996,64.5427,64.6368,22455.0
2019-10-02 14:10:00,82.38,82.39,82.29,82.34,11715.0,64.629,64.6368,64.5583,64.5976,11715.0
2019-10-02 14:15:00,82.31,82.48,82.3,82.47,12139.0,64.574,64.7074,64.5662,64.6996,12139.0
2019-10-02 14:20:00,82.46,82.51,82.42,82.45,10621.0,64.6917,64.7309,64.6603,64.6839,10621.0
2019-10-02 14:25:00,82.44,82.51,82.44,82.45,17700.0,64.676,64.7309,64.676,64.6839,17700.0
2019-10-02 14:30:00,82.44,82.51,82.39,82.49,12443.0,64.676,64.7309,64.6368,64.7153,12443.0
2019-10-02 14:35:00,82.5,82.51,82.42,82.51,9048.0,64.7231,64.7309,64.6603,64.7309,9048.0
2019-10-02 14:40:00,82.51,82.63,82.47,82.58,9470.0,64.7309,64.8251,64.6996,64.7859,9470.0
2019-10-02 14:45:00,82.57,82.74,82.57,82.7,13388.0,64.778,64.9114,64.778,64.88,13388.0
2019-10-02 14:50:00,82.67,82.7,82.46,82.47,12723.0,64.8565,64.88,64.6917,64.6996,12723.0
2019-10-02 14:55:00,82.45,82.66,82.45,82.63,16089.0,64.6839,64.8486,64.6839,64.8251,16089.0
2019-10-02 15:00:00,82.65,82.71,82.56,82.57,20338.0,64.8408,64.8878,64.7702,64.778,20338.0
2019-10-02 15:05:00,82.57,82.68,82.54,82.61,14500.0,64.778,64.8643,64.7545,64.8094,14500.0
2019-10-02 15:10:00,82.62,82.77,82.61,82.69,17027.0,64.8172,64.9349,64.8094,64.8722,17027.0
2019-10-02 15:15:00,82.68,82.75,82.6,82.75,20577.0,64.8643,64.9192,64.8015,64.9192,20577.0
2019-10-02 15:20:00,82.73,82.83,82.69,82.8,17363.0,64.9035,64.982,64.8722,64.9585,17363.0
2019-10-02 15:25:00,82.82,82.88,82.68,82.68,22415.0,64.9741,65.0212,64.8643,64.8643,22415.0
2019-10-02 15:30:00,82.68,82.85,82.63,82.83,18442.0,64.8643,64.9977,64.8251,64.982,18442.0
2019-10-02 15:35:00,82.83,82.87,82.72,82.78,26923.0,64.982,65.0134,64.8957,64.9428,26923.0
2019-10-02 15:40:00,82.79,82.85,82.68,82.78,30822.0,64.9506,64.9977,64.8643,64.9428,30822.0
2019-10-02 15:45:00,82.77,82.82,82.54,82.56,36107.0,64.9349,64.9741,64.7545,64.7702,36107.0
2019-10-02 15:50:00,82.56,82.69,82.46,82.67,53935.0,64.7702,64.8722,64.6917,64.8565,53935.0
2019-10-02 15:55:00,82.66,82.82,82.62,82.81,138324.0,64.8486,64.9741,64.8172,64.9663,138324.0
2019-10-03 09:30:00,82.29,82.7,81.6,82.34,54519.0,64.5583,64.88,64.017,64.5976,54519.0
2019-10-03 09:35:00,82.37,82.76,82.23,82.62,18871.0,64.6211,64.9271,64.5113,64.8172,18871.0
2019-10-03 09:40:00,82.48,82.93,82.48,82.8,13633.0,64.7074,65.0604,64.7074,64.9585,13633.0
2019-10-03 09:45:00,82.84,82.96,82.63,82.68,20332.0,64.9898,65.084,64.8251,64.8643,20332.0
2019-10-03 09:50:00,82.7,82.97,82.61,82.84,36087.0,64.88,65.0918,64.8094,64.9898,36087.0
2019-10-03 09:55:00,82.87,82.91,82.64,82.65,10934.0,65.0134,65.0447,64.8329,64.8408,10934.0
2019-10-03 10:00:00,82.58,82.69,81.81,81.94,41269.0,64.7859,64.8722,64.1818,64.2838,41269.0
2019-10-03 10:05:00,81.87,81.87,81.58,81.58,31329.0,64.2288,64.2288,64.0013,64.0013,31329.0
2019-10-03 10:10:00,81.62,81.62,81.32,81.51,24354.0,64.0327,64.0327,63.7974,63.9464,24354.0
2019-10-03 10:15:00,81.5,81.59,81.3,81.58,74030.0,63.9386,64.0092,63.7817,64.0013,74030.0
2019-10-03 10:20:00,81.58,81.59,81.38,81.51,24511.0,64.0013,64.0092,63.8444,63.9464,24511.0
2019-10-03 10:25:00,81.47,81.86,81.31,81.79,51385.0,63.915,64.221,63.7895,64.1661,51385.0
2019-10-03 10:30:00,81.7,81.88,81.69,81.75,17842.0,64.0955,64.2367,64.0876,64.1347,17842.0
2019-10-03 10:35:00,81.78,81.9,81.64,81.74,15048.0,64.1582,64.2524,64.0484,64.1269,15048.0
2019-10-03 10:40:00,81.7,81.74,81.43,81.44,11404.0,64.0955,64.1269,63.8837,63.8915,11404.0
2019-10-03 10:45:00,81.5,81.67,81.36,81.46,10270.0,63.9386,64.0719,63.8287,63.9072,10270.0
2019-10-03 10:50:00,81.48,81.6,81.41,81.5,7271.0,63.9229,64.017,63.868,63.9386,7271.0
2019-10-03 10:55:00,81.56,81.99,81.56,81.97,14228.0,63.9856,64.323,63.9856,64.3073,14228.0
2019-10-03 11:00:00,81.94,82.29,81.91,82.25,13883.0,64.2838,64.5583,64.2602,64.527,13883.0
2019-10-03 11:05:00,82.28,82.35,82.08,82.3,19559.0,64.5505,64.6054,64.3936,64.5662,19559.0
2019-10-03 11:10:00,82.27,82.61,82.18,82.54,60637.0,64.5427,64.8094,64.472,64.7545,60637.0
2019-10-03 11:15:00,82.6,82.67,82.47,82.63,15016.0,64.8015,64.8565,64.6996,64.8251,15016.0
2019-10-03 11:20:00,82.6,82.63,82.28,82.28,17692.0,64.8015,64.8251,64.5505,64.5505,17692.0
2019-10-03 11:25:00,82.27,82.31,82.11,82.3,24247.0,64.5427,64.574,64.4171,64.5662,24247.0
2019-10-03 11:30:00,82.3,82.44,82.28,82.35,12281.0,64.5662,64.676,64.5505,64.6054,12281.0
2019-10-03 11:35:00,82.29,82.34,82.11,82.19,11562.0,64.5583,64.5976,64.4171,64.4799,11562.0
2019-10-03 11:40:00,82.14,82.2,82.04,82.17,19497.0,64.4407,64.4877,64.3622,64.4642,19497.0
2019-10-03 11:45:00,82.14,82.22,82.05,82.21,44262.0,64.4407,64.5034,64.3701,64.4956,44262.0
2019-10-03 11:50:00,82.23,82.31,82.17,82.26,10551.0,64.5113,64.574,64.4642,64.5348,10551.0
2019-10-03 11:55:00,82.26,82.32,82.18,82.21,4128.0,64.5348,64.5819,64.472,64.4956,4128.0
2019-10-03 12:00:00,82.2,82.38,82.18,82.34,8106.0,64.4877,64.629,64.472,64.5976,8106.0
2019-10-03 12:05:00,82.38,82.63,82.38,82.53,9893.0,64.629,64.8251,64.629,64.7466,9893.0
2019-10-03 12:10:00,82.55,82.61,82.5,82.58,6398.0,64.7623,64.8094,64.7231,64.7859,6398.0
2019-10-03 12:15:00,82.56,82.56,82.38,82.44,9884.0,64.7702,64.7702,64.629,64.676,9884.0
2019-10-03 12:20:00,82.44,82.48,82.37,82.43,11545.0,64.676,64.7074,64.6211,64.6682,11545.0
2019-10-03 12:25:00,82.45,82.71,82.45,82.63,14593.0,64.6839,64.8878,64.6839,64.8251,14593.0
2019-10-03 12:30:00,82.65,82.75,82.64,82.68,9083.0,64.8408,64.9192,64.8329,64.8643,9083.0
2019-10-03 12:35:00,82.68,82.76,82.65,82.73,5149.0,64.8643,64.9271,64.8408,64.9035,5149.0
2019-10-03 12:40:00,82.75,82.79,82.68,82.71,9226.0,64.9192,64.9506,64.8643,64.8878,9226.0
2019-10-03 12:45:00,82.71,82.89,82.71,82.84,19012.0,64.8878,65.0291,64.8878,64.9898,19012.0
2019-10-03 12:50:00,82.84,82.88,82.79,82.86,7640.0,64.9898,65.0212,64.9506,65.0055,7640.0
2019-10-03 12:55:00,82.87,83.01,82.87,82.94,14849.0,65.0134,65.1232,65.0134,65.0683,14849.0
2019-10-03 13:00:00,83.01,83.02,82.82,82.86,10111.0,65.1232,65.131,64.9741,65.0055,10111.0
2019-10-03 13:05:00,82.88,82.94,82.85,82.87,14208.0,65.0212,65.0683,64.9977,65.0134,14208.0
2019-10-03 13:10:00,82.87,82.89,82.66,82.68,13883.0,65.0134,65.0291,64.8486,64.8643,13883.0
2019-10-03 13:15:00,82.67,82.9,82.67,82.86,7517.0,64.8565,65.0369,64.8565,65.0055,7517.0
2019-10-03 13:20:00,82.85,82.97,82.84,82.97,9190.0,64.9977,65.0918,64.9898,65.0918,9190.0
2019-10-03 13:25:00,82.99,83.08,82.97,83.0,13221.0,65.1075,65.1781,65.0918,65.1154,13221.0
2019-10-03 13:30:00,83.02,83.07,82.98,83.04,9611.0,65.131,65.1703,65.0997,65.1467,9611.0
2019-10-03 13:35:00,83.03,83.07,82.91,82.96,16035.0,65.1389,65.1703,65.0447,65.084,16035.0
2019-10-03 13:40:00,82.98,83.24,82.98,83.17,16844.0,65.0997,65.3036,65.0997,65.2487,16844.0
2019-10-03 13:45:00,83.18,83.3,83.18,83.3,14258.0,65.2566,65.3507,65.2566,65.3507,14258.0
2019-10-03 13:50:00,83.3,83.33,83.25,83.28,11734.0,65.3507,65.3742,65.3115,65.335,11734.0
2019-10-03 13:55:00,83.27,83.34,83.25,83.3,11896.0,65.3272,65.3821,65.3115,65.3507,11896.0
2019-10-03 14:00:00,83.3,83.32,83.23,83.3,12560.0,65.3507,65.3664,65.2958,65.3507,12560.0
2019-10-03 14:05:00,83.3,83.34,83.24,83.32,11805.0,65.3507,65.3821,65.3036,65.3664,11805.0
2019-10-03 14:10:00,83.32,83.36,83.27,83.32,10416.0,65.3664,65.3978,65.3272,65.3664,10416.0
2019-10-03 14:15:00,83.33,83.4,83.32,83.36,16568.0,65.3742,65.4292,65.3664,65.3978,16568.0
2019-10-03 14:20:00,83.38,83.52,83.36,83.51,24367.0,65.4135,65.5233,65.3978,65.5155,24367.0
2019-10-03 14:25:00,83.5,83.56,83.48,83.54,11326.0,65.5076,65.5547,65.4919,65.539,11326.0
2019-10-03 14:30:00,83.54,83.58,83.31,83.31,27652.0,65.539,65.5704,65.3586,65.3586,27652.0
2019-10-03 14:35:00,83.3,83.31,83.23,83.31,25267.0,65.3507,65.3586,65.2958,65.3586,25267.0
2019-10-03 14:40:00,83.31,83.46,83.31,83.36,30570.0,65.3586,65.4762,65.3586,65.3978,30570.0
2019-10-03 14:45:00,83.37,83.45,83.36,83.44,14990.0,65.4056,65.4684,65.3978,65.4605,14990.0
2019-10-03 14:50:00,83.47,83.53,83.34,83.34,19625.0,65.4841,65.5312,65.3821,65.3821,19625.0
2019-10-03 14:55:00,83.33,83.48,83.31,83.47,18800.0,65.3742,65.4919,65.3586,65.4841,18800.0
2019-10-03 15:00:00,83.48,83.5,83.39,83.47,20502.0,65.4919,65.5076,65.4213,65.4841,20502.0
2019-10-03 15:05:00,83.47,83.51,83.42,83.48,29439.0,65.4841,65.5155,65.4449,65.4919,29439.0
2019-10-03 15:10:00,83.46,83.51,83.42,83.44,13265.0,65.4762,65.5155,65.4449,65.4605,13265.0
2019-10-03 15:15:00,83.43,83.43,83.28,83.36,29760.0,65.4527,65.4527,65.335,65.3978,29760.0
2019-10-03 15:20:00,83.35,83.39,83.27,83.27,15451.0,65.3899,65.4213,65.3272,65.3272,15451.0
2019-10-03 15:25:00,83.27,83.39,83.27,83.39,30870.0,65.3272,65.4213,65.3272,65.4213,30870.0
2019-10-03 15:30:00,83.4,83.4,83.28,83.28,25433.0,65.4292,65.4292,65.335,65.335,25433.0
2019-10-03 15:35:00,83.29,83.4,83.28,83.36,102958.0,65.3429,65.4292,65.335,65.3978,102958.0
2019-10-03 15:40:00,83.35,83.47,83.34,83.38,30917.0,65.3899,65.4841,65.3821,65.4135,30917.0
2019-10-03 15:45:00,83.37,83.41,83.2,83.24,54925.0,65.4056,65.437,65.2723,65.3036,54925.0
2019-10-03 15:50:00,83.21,83.26,83.16,83.19,34968.0,65.2801,65.3193,65.2409,65.2644,34968.0
2019-10-03 15:55:00,83.19,83.57,83.19,83.57,109503.0,65.2644,65.5625,65.2644,65.5625,109503.0
2019-10-04 09:30:00,83.92,84.31,83.75,83.88,46737.0,65.8371,66.1431,65.7037,65.8057,46737.0
2019-10-04 09:35:00,83.8,84.19,83.78,83.9,19040.0,65.743,66.0489,65.7273,65.8214,19040.0
2019-10-04 09:40:00,83.9,84.15,83.84,84.12,13320.0,65.8214,66.0176,65.7744,65.994,13320.0
2019-10-04 09:45:00,84.13,84.37,83.94,84.08,8209.0,66.0019,66.1902,65.8528,65.9626,8209.0
2019-10-04 09:50:00,84.07,84.12,83.88,84.08,7607.0,65.9548,65.994,65.8057,65.9626,7607.0
2019-10-04 09:55:00,84.06,84.14,83.96,84.09,7450.0,65.947,66.0097,65.8685,65.9705,7450.0
2019-10-04 10:00:00,84.09,84.34,84.06,84.24,26902.0,65.9705,66.1666,65.947,66.0882,26902.0
2019-10-04 10:05:00,84.26,84.26,84.05,84.14,12021.0,66.1039,66.1039,65.9391,66.0097,12021.0
2019-10-04 10:10:00,84.12,84.14,83.89,84.05,6966.0,65.994,66.0097,65.8136,65.9391,6966.0
2019-10-04 10:15:00,84.03,84.17,84.0,84.13,10736.0,65.9234,66.0332,65.8999,66.0019,10736.0
2019-10-04 10:20:00,84.11,84.11,83.95,83.97,3875.0,65.9862,65.9862,65.8607,65.8763,3875.0
2019-10-04 10:25:00,83.95,83.96,83.64,83.65,56190.0,65.8607,65.8685,65.6175,65.6253,56190.0
2019-10-04 10:30:00,83.6,83.67,83.52,83.55,7868.0,65.5861,65.641,65.5233,65.5468,7868.0
2019-10-04 10:35:00,83.5,83.77,83.45,83.58,15444.0,65.5076,65.7194,65.4684,65.5704,15444.0
2019-10-04 10:40:00,83.62,83.67,83.55,83.6,3237.0,65.6018,65.641,65.5468,65.5861,3237.0
2019-10-04 10:45:00,83.66,83.77,83.63,83.74,13643.0,65.6331,65.7194,65.6096,65.6959,13643.0
2019-10-04 10:50:00,83.68,83.85,83.68,83.8,5837.0,65.6488,65.7822,65.6488,65.743,5837.0
2019-10-04 10:55:00,83.79,83.83,83.73,83.73,4052.0,65.7351,65.7665,65.6881,65.6881,4052.0
2019-10-04 11:00:00,83.74,83.89,83.67,83.85,17719.0,65.6959,65.8136,65.641,65.7822,17719.0
2019-10-04 11:05:00,83.83,83.94,83.83,83.86,4949.0,65.7665,65.8528,65.7665,65.79,4949.0
2019-10-04 11:10:00,83.84,83.92,83.8,83.92,7305.0,65.7744,65.8371,65.743,65.8371,7305.0
2019-10-04 11:15:00,83.91,84.04,83.89,84.02,8094.0,65.8293,65.9313,65.8136,65.9156,8094.0
2019-10-04 11:20:00,83.98,84.08,83.97,84.07,12221.0,65.8842,65.9626,65.8763,65.9548,12221.0
2019-10-04 11:25:00,83.99,84.11,83.98,84.06,4971.0,65.892,65.9862,65.8842,65.947,4971.0
2019-10-04 11:30:00,84.08,84.3,84.08,84.28,4942.0,65.9626,66.1352,65.9626,66.1195,4942.0
2019-10-04 11:35:00,84.29,84.34,84.27,84.33,8568.0,66.1274,66.1666,66.1117,66.1588,8568.0
2019-10-04 11:40:00,84.34,84.34,84.2,84.2,5910.0,66.1666,66.1666,66.0568,66.0568,5910.0
2019-10-04 11:45:00,84.2,84.21,84.07,84.11,7620.0,66.0568,66.0646,65.9548,65.9862,7620.0
2019-10-04 11:50:00,84.18,84.21,84.13,84.16,3619.0,66.0411,66.0646,66.0019,66.0254,3619.0
2019-10-04 11:55:00,84.15,84.21,84.0,84.11,11866.0,66.0176,66.0646,65.8999,65.9862,11866.0
2019-10-04 12:00:00,84.11,84.16,84.03,84.03,22687.0,65.9862,66.0254,65.9234,65.9234,22687.0
2019-10-04 12:05:00,84.07,84.07,83.91,83.95,7815.0,65.9548,65.9548,65.8293,65.8607,7815.0
2019-10-04 12:10:00,83.93,83.93,83.76,83.87,9710.0,65.845,65.845,65.7116,65.7979,9710.0
2019-10-04 12:15:00,83.84,83.84,83.76,83.78,8290.0,65.7744,65.7744,65.7116,65.7273,8290.0
2019-10-04 12:20:00,83.73,83.95,83.73,83.93,17729.0,65.6881,65.8607,65.6881,65.845,17729.0
2019-10-04 12:25:00,83.95,84.05,83.95,84.0,7034.0,65.8607,65.9391,65.8607,65.8999,7034.0
2019-10-04 12:30:00,84.02,84.02,83.91,83.91,10230.0,65.9156,65.9156,65.8293,65.8293,10230.0
2019-10-04 12:35:00,83.87,83.95,83.85,83.93,3558.0,65.7979,65.8607,65.7822,65.845,3558.0
2019-10-04 12:40:00,83.93,83.97,83.83,83.85,5814.0,65.845,65.8763,65.7665,65.7822,5814.0
2019-10-04 12:45:00,83.87,83.87,83.72,83.77,5970.0,65.7979,65.7979,65.6802,65.7194,5970.0
2019-10-04 12:50:00,83.75,83.82,83.74,83.76,5789.0,65.7037,65.7587,65.6959,65.7116,5789.0
2019-10-04 12:55:00,83.74,83.76,83.64,83.72,11600.0,65.6959,65.7116,65.6175,65.6802,11600.0
2019-10-04 13:00:00,83.68,83.73,83.65,83.71,4263.0,65.6488,65.6881,65.6253,65.6724,4263.0
2019-10-04 13:05:00,83.7,83.74,83.54,83.55,7359.0,65.6645,65.6959,65.539,65.5468,7359.0
2019-10-04 13:10:00,83.54,83.57,83.47,83.52,29054.0,65.539,65.5625,65.4841,65.5233,29054.0
2019-10-04 13:15:00,83.53,83.55,83.47,83.53,13484.0,65.5312,65.5468,65.4841,65.5312,13484.0
2019-10-04 13:20:00,83.56,83.65,83.54,83.63,14344.0,65.5547,65.6253,65.539,65.6096,14344.0
2019-10-04 13:25:00,83.63,83.69,83.62,83.69,5654.0,65.6096,65.6567,65.6018,65.6567,5654.0
2019-10-04 13:30:00,83.69,83.69,83.62,83.64,5785.0,65.6567,65.6567,65.6018,65.6175,5785.0
2019-10-04 13:35:00,83.66,83.78,83.64,83.73,12302.0,65.6331,65.7273,65.6175,65.6881,12302.0
2019-10-04 13:40:00,83.74,83.79,83.7,83.71,20456.0,65.6959,65.7351,65.6645,65.6724,20456.0
2019-10-04 13:45:00,83.72,83.72,83.56,83.58,22463.0,65.6802,65.6802,65.5547,65.5704,22463.0
2019-10-04 13:50:00,83.59,83.65,83.58,83.62,14435.0,65.5782,65.6253,65.5704,65.6018,14435.0
2019-10-04 13:55:00,83.61,83.64,83.57,83.61,9968.0,65.5939,65.6175,65.5625,65.5939,9968.0
2019-10-04 14:00:00,83.61,83.67,83.59,83.61,14422.0,65.5939,65.641,65.5782,65.5939,14422.0
2019-10-04 14:05:00,83.63,83.69,83.62,83.68,12755.0,65.6096,65.6567,65.6018,65.6488,12755.0
2019-10-04 14:10:00,83.73,83.85,83.73,83.8,21977.0,65.6881,65.7822,65.6881,65.743,21977.0
2019-10-04 14:15:00,83.8,83.85,83.75,83.75,18771.0,65.743,65.7822,65.7037,65.7037,18771.0
2019-10-04 14:20:00,83.76,83.82,83.72,83.79,16519.0,65.7116,65.7587,65.6802,65.7351,16519.0
2019-10-04 14:25:00,83.78,83.83,83.78,83.82,12356.0,65.7273,65.7665,65.7273,65.7587,12356.0
2019-10-04 14:30:00,83.81,83.83,83.77,83.8,13493.0,65.7508,65.7665,65.7194,65.743,13493.0
2019-10-04 14:35:00,83.79,83.82,83.78,83.78,10814.0,65.7351,65.7587,65.7273,65.7273,10814.0
2019-10-04 14:40:00,83.79,83.81,83.79,83.81,15398.0,65.7351,65.7508,65.7351,65.7508,15398.0
2019-10-04 14:45:00,83.81,83.83,83.76,83.78,10474.0,65.7508,65.7665,65.7116,65.7273,10474.0
2019-10-04 14:50:00,83.78,83.81,83.77,83.78,10218.0,65.7273,65.7508,65.7194,65.7273,10218.0
2019-10-04 14:55:00,83.78,83.88,83.76,83.88,11957.0,65.7273,65.8057,65.7116,65.8057,11957.0
2019-10-04 15:00:00,83.88,83.91,83.85,83.85,13362.0,65.8057,65.8293,65.7822,65.7822,13362.0
2019-10-04 15:05:00,83.86,84.04,83.86,84.04,17731.0,65.79,65.9313,65.79,65.9313,17731.0
2019-10-04 15:10:00,84.05,84.07,84.01,84.03,10542.0,65.9391,65.9548,65.9077,65.9234,10542.0
2019-10-04 15:15:00,84.03,84.19,84.02,84.19,10881.0,65.9234,66.0489,65.9156,66.0489,10881.0
2019-10-04 15:20:00,84.19,84.21,84.16,84.2,16655.0,66.0489,66.0646,66.0254,66.0568,16655.0
2019-10-04 15:25:00,84.2,84.31,84.16,84.28,23256.0,66.0568,66.1431,66.0254,66.1195,23256.0
2019-10-04 15:30:00,84.28,84.42,84.25,84.37,22768.0,66.1195,66.2294,66.096,66.1902,22768.0
2019-10-04 15:35:00,84.38,84.42,84.3,84.32,24928.0,66.198,66.2294,66.1352,66.1509,24928.0
2019-10-04 15:40:00,84.32,84.35,84.25,84.32,25204.0,66.1509,66.1745,66.096,66.1509,25204.0
2019-10-04 15:45:00,84.31,84.49,84.31,84.47,35919.0,66.1431,66.2843,66.1431,66.2686,35919.0
2019-10-04 15:50:00,84.48,84.6,84.47,84.58,42559.0,66.2764,66.3706,66.2686,66.3549,42559.0
2019-10-04 15:55:00,84.6,84.71,84.48,84.48,114877.0,66.3706,66.4569,66.2764,66.2764,114877.0
2019-10-07 09:30:00,84.73,84.73,84.26,84.33,65161.0,66.4726,66.4726,66.1039,66.1588,65161.0
2019-10-07 09:35:00,84.21,84.48,84.21,84.22,18236.0,66.0646,66.2764,66.0646,66.0725,18236.0
2019-10-07 09:40:00,84.19,84.22,83.89,83.99,20485.0,66.0489,66.0725,65.8136,65.892,20485.0
2019-10-07 09:45:00,83.94,84.0,83.69,83.93,12847.0,65.8528,65.8999,65.6567,65.845,12847.0
2019-10-07 09:50:00,84.02,84.1,83.87,83.96,7664.0,65.9156,65.9783,65.7979,65.8685,7664.0
2019-10-07 09:55:00,84.02,84.06,83.69,83.71,24006.0,65.9156,65.947,65.6567,65.6724,24006.0
2019-10-07 10:00:00,83.72,83.72,83.48,83.64,29212.0,65.6802,65.6802,65.4919,65.6175,29212.0
2019-10-07 10:05:00,83.73,83.93,83.73,83.86,9549.0,65.6881,65.845,65.6881,65.79,9549.0
2019-10-07 10:10:00,83.82,83.9,83.66,83.78,22545.0,65.7587,65.8214,65.6331,65.7273,22545.0
2019-10-07 10:15:00,83.81,83.84,83.62,83.62,8952.0,65.7508,65.7744,65.6018,65.6018,8952.0
2019-10-07 10:20:00,83.63,83.75,83.6,83.66,20301.0,65.6096,65.7037,65.5861,65.6331,20301.0
2019-10-07 10:25:00,83.64,83.79,83.62,83.7,12999.0,65.6175,65.7351,65.6018,65.6645,12999.0
2019-10-07 10:30:00,83.72,83.94,83.65,83.94,11460.0,65.6802,65.8528,65.6253,65.8528,11460.0
2019-10-07 10:35:00,83.96,83.97,83.78,83.8,7136.0,65.8685,65.8763,65.7273,65.743,7136.0
2019-10-07 10:40:00,83.82,83.91,83.79,83.81,20294.0,65.7587,65.8293,65.7351,65.7508,20294.0
2019-10-07 10:45:00,83.8,83.87,83.73,83.87,9597.0,65.743,65.7979,65.6881,65.7979,9597.0
2019-10-07 10:50:00,83.89,83.95,83.81,83.88,20718.0,65.8136,65.8607,65.7508,65.8057,20718.0
2019-10-07 10:55:00,83.89,83.97,83.73,83.81,63258.0,65.8136,65.8763,65.6881,65.7508,63258.0
2019-10-07 11:00:00,83.81,84.03,83.76,84.03,25554.0,65.7508,65.9234,65.7116,65.9234,25554.0
2019-10-07 11:05:00,84.05,84.2,84.05,84.15,10084.0,65.9391,66.0568,65.9391,66.0176,10084.0
2019-10-07 11:10:00,84.16,84.16,84.04,84.05,11107.0,66.0254,66.0254,65.9313,65.9391,11107.0
2019-10-07 11:15:00,84.04,84.07,84.0,84.02,9770.0,65.9313,65.9548,65.8999,65.9156,9770.0
2019-10-07 11:20:00,84.06,84.14,84.0,84.1,11101.0,65.947,66.0097,65.8999,65.9783,11101.0
2019-10-07 11:25:00,84.14,84.23,84.12,84.19,9818.0,66.0097,66.0803,65.994,66.0489,9818.0
2019-10-07 11:30:00,84.2,84.2,84.1,84.16,4774.0,66.0568,66.0568,65.9783,66.0254,4774.0
2019-10-07 11:35:00,84.16,84.16,84.0,84.04,9973.0,66.0254,66.0254,65.8999,65.9313,9973.0
2019-10-07 11:40:00,84.0,84.09,83.96,84.02,6659.0,65.8999,65.9705,65.8685,65.9156,6659.0
2019-10-07 11:45:00,84.03,84.04,83.88,83.9,10770.0,65.9234,65.9313,65.8057,65.8214,10770.0
2019-10-07 11:50:00,83.9,83.97,83.8,83.97,18976.0,65.8214,65.8763,65.743,65.8763,18976.0
2019-10-07 11:55:00,83.96,84.07,83.94,84.05,8467.0,65.8685,65.9548,65.8528,65.9391,8467.0
2019-10-07 12:00:00,84.05,84.05,83.9,83.9,8733.0,65.9391,65.9391,65.8214,65.8214,8733.0
2019-10-07 12:05:00,83.9,83.92,83.82,83.85,8214.0,65.8214,65.8371,65.7587,65.7822,8214.0
2019-10-07 12:10:00,83.83,83.83,83.75,83.82,19514.0,65.7665,65.7665,65.7037,65.7587,19514.0
2019-10-07 12:15:00,83.83,83.92,83.81,83.82,7397.0,65.7665,65.8371,65.7508,65.7587,7397.0
2019-10-07 12:20:00,83.82,83.91,83.82,83.87,6132.0,65.7587,65.8293,65.7587,65.7979,6132.0
2019-10-07 12:25:00,83.88,83.88,83.76,83.83,8543.0,65.8057,65.8057,65.7116,65.7665,8543.0
2019-10-07 12:30:00,83.83,83.86,83.78,83.78,5660.0,65.7665,65.79,65.7273,65.7273,5660.0
2019-10-07 12:35:00,83.79,83.91,83.77,83.87,36444.0,65.7351,65.8293,65.7194,65.7979,36444.0
2019-10-07 12:40:00,83.87,84.06,83.86,84.05,20138.0,65.7979,65.947,65.79,65.9391,20138.0
2019-10-07 12:45:00,84.05,84.05,83.89,83.93,6090.0,65.9391,65.9391,65.8136,65.845,6090.0
2019-10-07 12:50:00,83.92,83.94,83.84,83.87,7113.0,65.8371,65.8528,65.7744,65.7979,7113.0
2019-10-07 12:55:00,83.86,83.88,83.78,83.81,8709.0,65.79,65.8057,65.7273,65.7508,8709.0
2019-10-07 13:00:00,83.8,83.92,83.77,83.83,13438.0,65.743,65.8371,65.7194,65.7665,13438.0
2019-10-07 13:05:00,83.84,83.85,83.71,83.72,8508.0,65.7744,65.7822,65.6724,65.6802,8508.0
2019-10-07 13:10:00,83.71,83.76,83.66,83.69,14612.0,65.6724,65.7116,65.6331,65.6567,14612.0
2019-10-07 13:15:00,83.69,83.69,83.63,83.63,5293.0,65.6567,65.6567,65.6096,65.6096,5293.0
2019-10-07 13:20:00,83.62,83.68,83.61,83.67,18698.0,65.6018,65.6488,65.5939,65.641,18698.0
2019-10-07 13:25:00,83.69,83.72,83.68,83.71,4746.0,65.6567,65.6802,65.6488,65.6724,4746.0
2019-10-07 13:30:00,83.7,84.04,83.7,83.88,19876.0,65.6645,65.9313,65.6645,65.8057,19876.0
2019-10-07 13:35:00,83.88,84.01,83.86,83.97,22405.0,65.8057,65.9077,65.79,65.8763,22405.0
2019-10-07 13:40:00,83.98,83.99,83.9,83.9,10416.0,65.8842,65.892,65.8214,65.8214,10416.0
2019-10-07 13:45:00,83.92,84.02,83.9,83.95,11046.0,65.8371,65.9156,65.8214,65.8607,11046.0
2019-10-07 13:50:00,83.94,83.99,83.87,83.91,8729.0,65.8528,65.892,65.7979,65.8293,8729.0
2019-10-07 13:55:00,83.9,83.99,83.88,83.97,12481.0,65.8214,65.892,65.8057,65.8763,12481.0
2019-10-07 14:00:00,83.99,84.05,83.9,84.02,15117.0,65.892,65.9391,65.8214,65.9156,15117.0
2019-10-07 14:05:00,84.02,84.02,83.81,83.85,21530.0,65.9156,65.9156,65.7508,65.7822,21530.0
2019-10-07 14:10:00,83.87,83.89,83.73,83.79,11676.0,65.7979,65.8136,65.6881,65.7351,11676.0
2019-10-07 14:15:00,83.8,83.9,83.7,83.9,11205.0,65.743,65.8214,65.6645,65.8214,11205.0
2019-10-07 14:20:00,83.89,83.89,83.7,83.75,20038.0,65.8136,65.8136,65.6645,65.7037,20038.0
2019-10-07 14:25:00,83.8,83.82,83.73,83.79,8285.0,65.743,65.7587,65.6881,65.7351,8285.0
2019-10-07 14:30:00,83.8,83.81,83.68,83.7,7924.0,65.743,65.7508,65.6488,65.6645,7924.0
2019-10-07 14:35:00,83.69,83.69,83.58,83.62,24107.0,65.6567,65.6567,65.5704,65.6018,24107.0
2019-10-07 14:40:00,83.61,83.65,83.56,83.63,8270.0,65.5939,65.6253,65.5547,65.6096,8270.0
2019-10-07 14:45:00,83.64,83.69,83.6,83.66,10639.0,65.6175,65.6567,65.5861,65.6331,10639.0
2019-10-07 14:50:00,83.64,83.66,83.52,83.65,10819.0,65.6175,65.6331,65.5233,65.6253,10819.0
2019-10-07 14:55:00,83.65,83.78,83.63,83.77,7942.0,65.6253,65.7273,65.6096,65.7194,7942.0
2019-10-07 15:00:00,83.78,83.78,83.64,83.68,9193.0,65.7273,65.7273,65.6175,65.6488,9193.0
2019-10-07 15:05:00,83.69,83.72,83.59,83.66,23130.0,65.6567,65.6802,65.5782,65.6331,23130.0
2019-10-07 15:10:00,83.65,83.76,83.58,83.75,10029.0,65.6253,65.7116,65.5704,65.7037,10029.0
2019-10-07 15:15:00,83.73,83.78,83.69,83.69,9547.0,65.6881,65.7273,65.6567,65.6567,9547.0
2019-10-07 15:20:00,83.69,83.69,83.55,83.55,12786.0,65.6567,65.6567,65.5468,65.5468,12786.0
2019-10-07 15:25:00,83.54,83.62,83.48,83.51,20930.0,65.539,65.6018,65.4919,65.5155,20930.0
2019-10-07 15:30:00,83.5,83.62,83.5,83.58,14483.0,65.5076,65.6018,65.5076,65.5704,14483.0
2019-10-07 15:35:00,83.59,83.82,83.59,83.82,26186.0,65.5782,65.7587,65.5782,65.7587,26186.0
2019-10-07 15:40:00,83.79,83.85,83.66,83.71,21673.0,65.7351,65.7822,65.6331,65.6724,21673.0
2019-10-07 15:45:00,83.7,83.74,83.58,83.59,24996.0,65.6645,65.6959,65.5704,65.5782,24996.0
2019-10-07 15:50:00,83.58,83.61,83.47,83.54,52974.0,65.5704,65.5939,65.4841,65.539,52974.0
2019-10-07 15:55:00,83.56,83.74,83.42,83.43,104245.0,65.5547,65.6959,65.4449,65.4527,104245.0
2019-10-08 09:30:00,82.72,83.08,82.26,82.99,56612.0,64.8957,65.1781,64.5348,65.1075,56612.0
2019-10-08 09:35:00,82.91,82.95,82.7,82.89,28105.0,65.0447,65.0761,64.88,65.0291,28105.0
2019-10-08 09:40:00,82.98,83.02,82.71,83.01,10794.0,65.0997,65.131,64.8878,65.1232,10794.0
2019-10-08 09:45:00,83.06,83.18,82.75,83.18,74975.0,65.1624,65.2566,64.9192,65.2566,74975.0
2019-10-08 09:50:00,83.16,83.59,83.12,83.59,20320.0,65.2409,65.5782,65.2095,65.5782,20320.0
2019-10-08 09:55:00,83.57,83.65,83.41,83.57,32028.0,65.5625,65.6253,65.437,65.5625,32028.0
2019-10-08 10:00:00,83.58,83.7,83.45,83.6,28346.0,65.5704,65.6645,65.4684,65.5861,28346.0
2019-10-08 10:05:00,83.58,83.72,83.43,83.72,32851.0,65.5704,65.6802,65.4527,65.6802,32851.0
2019-10-08 10:10:00,83.78,83.85,83.54,83.67,49135.0,65.7273,65.7822,65.539,65.641,49135.0
2019-10-08 10:15:00,83.65,83.87,83.65,83.83,39896.0,65.6253,65.7979,65.6253,65.7665,39896.0
2019-10-08 10:20:00,83.81,83.92,83.54,83.54,21577.0,65.7508,65.8371,65.539,65.539,21577.0
2019-10-08 10:25:00,83.53,83.75,83.44,83.58,16011.0,65.5312,65.7037,65.4605,65.5704,16011.0
2019-10-08 10:30:00,83.56,83.62,83.25,83.33,41420.0,65.5547,65.6018,65.3115,65.3742,41420.0
2019-10-08 10:35:00,83.29,83.32,83.06,83.22,62473.0,65.3429,65.3664,65.1624,65.288,62473.0
2019-10-08 10:40:00,83.3,83.48,83.26,83.41,13888.0,65.3507,65.4919,65.3193,65.437,13888.0
2019-10-08 10:45:00,83.41,83.55,83.35,83.42,13676.0,65.437,65.5468,65.3899,65.4449,13676.0
2019-10-08 10:50:00,83.39,83.43,83.32,83.42,19953.0,65.4213,65.4527,65.3664,65.4449,19953.0
2019-10-08 10:55:00,83.45,83.66,83.45,83.57,15951.0,65.4684,65.6331,65.4684,65.5625,15951.0
2019-10-08 11:00:00,83.58,83.59,83.44,83.57,26269.0,65.5704,65.5782,65.4605,65.5625,26269.0
2019-10-08 11:05:00,83.59,83.62,83.38,83.41,5421.0,65.5782,65.6018,65.4135,65.437,5421.0
2019-10-08 11:10:00,83.4,83.52,83.37,83.44,8982.0,65.4292,65.5233,65.4056,65.4605,8982.0
2019-10-08 11:15:00,83.42,83.6,83.42,83.49,9732.0,65.4449,65.5861,65.4449,65.4998,9732.0
2019-10-08 11:20:00,83.48,83.49,83.32,83.39,15991.0,65.4919,65.4998,65.3664,65.4213,15991.0
2019-10-08 11:25:00,83.39,83.4,83.32,83.36,12889.0,65.4213,65.4292,65.3664,65.3978,12889.0
2019-10-08 11:30:00,83.34,83.36,83.16,83.21,11738.0,65.3821,65.3978,65.2409,65.2801,11738.0
2019-10-08 11:35:00,83.27,83.37,83.19,83.24,13339.0,65.3272,65.4056,65.2644,65.3036,13339.0
2019-10-08 11:40:00,83.24,83.29,83.14,83.22,14262.0,65.3036,65.3429,65.2252,65.288,14262.0
2019-10-08 11:45:00,83.22,83.31,83.18,83.26,26695.0,65.288,65.3586,65.2566,65.3193,26695.0
2019-10-08 11:50:00,83.28,83.46,83.21,83.4,19187.0,65.335,65.4762,65.2801,65.4292,19187.0
2019-10-08 11:55:00,83.41,83.62,83.37,83.47,34083.0,65.437,65.6018,65.4056,65.4841,34083.0
2019-10-08 12:00:00,83.44,83.5,83.34,83.41,17324.0,65.4605,65.5076,65.3821,65.437,17324.0
2019-10-08 12:05:00,83.4,83.48,83.35,83.48,15061.0,65.4292,65.4919,65.3899,65.4919,15061.0
2019-10-08 12:10:00,83.51,83.51,83.45,83.47,13109.0,65.5155,65.5155,65.4684,65.4841,13109.0
2019-10-08 12:15:00,83.48,83.57,83.46,83.56,9319.0,65.4919,65.5625,65.4762,65.5547,9319.0
2019-10-08 12:20:00,83.6,83.63,83.53,83.55,14051.0,65.5861,65.6096,65.5312,65.5468,14051.0
2019-10-08 12:25:00,83.57,83.64,83.52,83.62,4101.0,65.5625,65.6175,65.5233,65.6018,4101.0
2019-10-08 12:30:00,83.62,83.67,83.57,83.6,16111.0,65.6018,65.641,65.5625,65.5861,16111.0
2019-10-08 12:35:00,83.58,83.7,83.58,83.64,13621.0,65.5704,65.6645,65.5704,65.6175,13621.0
2019-10-08 12:40:00,83.63,83.83,83.63,83.83,15571.0,65.6096,65.7665,65.6096,65.7665,15571.0
2019-10-08 12:45:00,83.8,84.07,83.8,83.99,13425.0,65.743,65.9548,65.743,65.892,13425.0
2019-10-08 12:50:00,83.97,83.98,83.83,83.84,9481.0,65.8763,65.8842,65.7665,65.7744,9481.0
2019-10-08 12:55:00,83.84,83.85,83.68,83.75,6214.0,65.7744,65.7822,65.6488,65.7037,6214.0
2019-10-08 13:00:00,83.76,83.77,83.62,83.64,16864.0,65.7116,65.7194,65.6018,65.6175,16864.0
2019-10-08 13:05:00,83.63,83.73,83.55,83.63,11140.0,65.6096,65.6881,65.5468,65.6096,11140.0
2019-10-08 13:10:00,83.64,83.73,83.58,83.73,11136.0,65.6175,65.6881,65.5704,65.6881,11136.0
2019-10-08 13:15:00,83.74,83.86,83.74,83.85,8795.0,65.6959,65.79,65.6959,65.7822,8795.0
2019-10-08 13:20:00,83.87,83.91,83.84,83.86,18155.0,65.7979,65.8293,65.7744,65.79,18155.0
2019-10-08 13:25:00,83.85,84.03,83.83,84.03,10703.0,65.7822,65.9234,65.7665,65.9234,10703.0
2019-10-08 13:30:00,84.03,84.09,84.03,84.06,29015.0,65.9234,65.9705,65.9234,65.947,29015.0
2019-10-08 13:35:00,84.07,84.11,84.02,84.08,11314.0,65.9548,65.9862,65.9156,65.9626,11314.0
2019-10-08 13:40:00,84.08,84.16,84.08,84.1,19238.0,65.9626,66.0254,65.9626,65.9783,19238.0
2019-10-08 13:45:00,84.1,84.24,84.1,84.22,9572.0,65.9783,66.0882,65.9783,66.0725,9572.0
2019-10-08 13:50:00,84.21,84.25,84.17,84.18,21537.0,66.0646,66.096,66.0332,66.0411,21537.0
2019-10-08 13:55:00,84.2,84.2,84.1,84.12,8837.0,66.0568,66.0568,65.9783,65.994,8837.0
2019-10-08 14:00:00,84.1,84.12,83.97,84.02,11085.0,65.9783,65.994,65.8763,65.9156,11085.0
2019-10-08 14:05:00,84.06,84.09,84.0,84.04,7991.0,65.947,65.9705,65.8999,65.9313,7991.0
2019-10-08 14:10:00,84.02,84.1,84.01,84.08,8081.0,65.9156,65.9783,65.9077,65.9626,8081.0
2019-10-08 14:15:00,84.08,84.08,84.01,84.02,9322.0,65.9626,65.9626,65.9077,65.9156,9322.0
2019-10-08 14:20:00,84.02,84.1,84.02,84.09,10722.0,65.9156,65.9783,65.9156,65.9705,10722.0
2019-10-08 14:25:00,84.09,84.15,83.92,84.03,24854.0,65.9705,66.0176,65.8371,65.9234,24854.0
2019-10-08 14:30:00,84.01,84.15,83.98,84.09,14867.0,65.9077,66.0176,65.8842,65.9705,14867.0
2019-10-08 14:35:00,84.1,84.33,84.1,84.16,19466.0,65.9783,66.1588,65.9783,66.0254,19466.0
2019-10-08 14:40:00,84.14,84.26,84.09,84.19,16788.0,66.0097,66.1039,65.9705,66.0489,16788.0
2019-10-08 14:45:00,84.2,84.35,84.19,84.29,11627.0,66.0568,66.1745,66.0489,66.1274,11627.0
2019-10-08 14:50:00,84.3,84.32,84.21,84.23,17459.0,66.1352,66.1509,66.0646,66.0803,17459.0
2019-10-08 14:55:00,84.22,84.26,83.75,83.99,31174.0,66.0725,66.1039,65.7037,65.892,31174.0
2019-10-08 15:00:00,83.97,84.13,83.73,83.78,22740.0,65.8763,66.0019,65.6881,65.7273,22740.0
2019-10-08 15:05:00,83.79,83.88,83.71,83.8,19764.0,65.7351,65.8057,65.6724,65.743,19764.0
2019-10-08 15:10:00,83.84,83.87,83.67,83.87,29191.0,65.7744,65.7979,65.641,65.7979,29191.0
2019-10-08 15:15:00,83.89,84.04,83.83,84.04,21688.0,65.8136,65.9313,65.7665,65.9313,21688.0
2019-10-08 15:20:00,84.03,84.09,83.96,84.0,19174.0,65.9234,65.9705,65.8685,65.8999,19174.0
2019-10-08 15:25:00,83.99,83.99,83.88,83.93,22157.0,65.892,65.892,65.8057,65.845,22157.0
2019-10-08 15:30:00,83.94,84.09,83.87,83.9,30706.0,65.8528,65.9705,65.7979,65.8214,30706.0
2019-10-08 15:35:00,83.9,83.9,83.74,83.74,36362.0,65.8214,65.8214,65.6959,65.6959,36362.0
2019-10-08 15:40:00,83.77,83.81,83.65,83.72,33241.0,65.7194,65.7508,65.6253,65.6802,33241.0
2019-10-08 15:45:00,83.73,83.82,83.68,83.74,86552.0,65.6881,65.7587,65.6488,65.6959,86552.0
2019-10-08 15:50:00,83.73,83.78,83.41,83.41,93708.0,65.6881,65.7273,65.437,65.437,93708.0
2019-10-08 15:55:00,83.4,83.5,83.31,83.32,136645.0,65.4292,65.5076,65.3586,65.3664,136645.0
2019-10-09 09:30:00,84.5,84.68,83.92,84.68,64763.0,66.2921,66.4334,65.8371,66.4334,64763.0
2019-10-09 09:35:00,84.58,85.78,84.46,85.74,77312.0,66.3549,67.2963,66.2608,67.2649,77312.0
2019-10-09 09:40:00,85.68,85.76,85.37,85.44,44797.0,67.2179,67.2806,66.9747,67.0296,44797.0
2019-10-09 09:45:00,85.44,85.99,85.41,85.99,54842.0,67.0296,67.4611,67.0061,67.4611,54842.0
2019-10-09 09:50:00,85.95,85.99,85.38,85.5,36526.0,67.4297,67.4611,66.9825,67.0767,36526.0
2019-10-09 09:55:00,85.47,85.69,85.37,85.59,13957.0,67.0531,67.2257,66.9747,67.1473,13957.0
2019-10-09 10:00:00,85.59,85.68,85.41,85.54,21995.0,67.1473,67.2179,67.0061,67.108,21995.0
2019-10-09 10:05:00,85.56,85.64,85.42,85.56,30425.0,67.1237,67.1865,67.0139,67.1237,30425.0
2019-10-09 10:10:00,85.58,85.74,85.49,85.51,18292.0,67.1394,67.2649,67.0688,67.0845,18292.0
2019-10-09 10:15:00,85.52,85.75,85.42,85.73,64183.0,67.0924,67.2728,67.0139,67.2571,64183.0
2019-10-09 10:20:00,85.73,85.74,85.52,85.56,15587.0,67.2571,67.2649,67.0924,67.1237,15587.0
2019-10-09 10:25:00,85.57,85.67,85.44,85.64,18582.0,67.1316,67.21,67.0296,67.1865,18582.0
2019-10-09 10:30:00,85.64,85.77,85.45,85.77,40820.0,67.1865,67.2885,67.0374,67.2885,40820.0
2019-10-09 10:35:00,85.77,85.78,85.56,85.67,22296.0,67.2885,67.2963,67.1237,67.21,22296.0
2019-10-09 10:40:00,85.65,86.09,85.64,85.98,116870.0,67.1943,67.5395,67.1865,67.4532,116870.0
2019-10-09 10:45:00,85.99,86.13,85.99,86.05,141370.0,67.4611,67.5709,67.4611,67.5082,141370.0
2019-10-09 10:50:00,86.06,86.09,85.78,85.89,25904.0,67.516,67.5395,67.2963,67.3826,25904.0
2019-10-09 10:55:00,85.9,86.01,85.77,85.97,24832.0,67.3905,67.4768,67.2885,67.4454,24832.0
2019-10-09 11:00:00,86.0,86.03,85.86,85.98,24574.0,67.4689,67.4925,67.3591,67.4532,24574.0
2019-10-09 11:05:00,85.98,86.04,85.85,85.96,15756.0,67.4532,67.5003,67.3512,67.4375,15756.0
2019-10-09 11:10:00,85.97,85.97,85.81,85.84,50326.0,67.4454,67.4454,67.3199,67.3434,50326.0
2019-10-09 11:15:00,85.87,86.04,85.82,86.04,27338.0,67.3669,67.5003,67.3277,67.5003,27338.0
2019-10-09 11:20:00,86.03,86.04,85.97,86.03,22590.0,67.4925,67.5003,67.4454,67.4925,22590.0
2019-10-09 11:25:00,86.04,86.04,85.7,85.77,20540.0,67.5003,67.5003,67.2336,67.2885,20540.0
2019-10-09 11:30:00,85.76,85.78,85.67,85.71,19250.0,67.2806,67.2963,67.21,67.2414,19250.0
2019-10-09 11:35:00,85.69,85.82,85.61,85.78,11293.0,67.2257,67.3277,67.163,67.2963,11293.0
2019-10-09 11:40:00,85.76,85.83,85.68,85.74,17331.0,67.2806,67.3356,67.2179,67.2649,17331.0
2019-10-09 11:45:00,85.72,85.86,85.72,85.8,10803.0,67.2493,67.3591,67.2493,67.312,10803.0
2019-10-09 11:50:00,85.8,85.8,85.67,85.75,9283.0,67.312,67.312,67.21,67.2728,9283.0
2019-10-09 11:55:00,85.76,85.76,85.62,85.72,11426.0,67.2806,67.2806,67.1708,67.2493,11426.0
2019-10-09 12:00:00,85.74,85.82,85.72,85.81,15469.0,67.2649,67.3277,67.2493,67.3199,15469.0
2019-10-09 12:05:00,85.8,85.98,85.78,85.98,14899.0,67.312,67.4532,67.2963,67.4532,14899.0
2019-10-09 12:10:00,85.97,85.98,85.88,85.94,8870.0,67.4454,67.4532,67.3748,67.4219,8870.0
2019-10-09 12:15:00,85.91,85.91,85.84,85.88,13136.0,67.3983,67.3983,67.3434,67.3748,13136.0
2019-10-09 12:20:00,85.89,85.95,85.89,85.92,9651.0,67.3826,67.4297,67.3826,67.4062,9651.0
2019-10-09 12:25:00,85.92,85.93,85.82,85.83,16489.0,67.4062,67.414,67.3277,67.3356,16489.0
2019-10-09 12:30:00,85.82,85.83,85.74,85.78,7172.0,67.3277,67.3356,67.2649,67.2963,7172.0
2019-10-09 12:35:00,85.81,85.81,85.72,85.78,12565.0,67.3199,67.3199,67.2493,67.2963,12565.0
2019-10-09 12:40:00,85.75,85.77,85.73,85.73,7549.0,67.2728,67.2885,67.2571,67.2571,7549.0
2019-10-09 12:45:00,85.72,85.72,85.6,85.72,12773.0,67.2493,67.2493,67.1551,67.2493,12773.0
2019-10-09 12:50:00,85.71,85.71,85.63,85.65,10691.0,67.2414,67.2414,67.1787,67.1943,10691.0
2019-10-09 12:55:00,85.67,85.71,85.64,85.69,7133.0,67.21,67.2414,67.1865,67.2257,7133.0
2019-10-09 13:00:00,85.71,85.85,85.56,85.59,12130.0,67.2414,67.3512,67.1237,67.1473,12130.0
2019-10-09 13:05:00,85.53,85.54,85.45,85.5,10625.0,67.1002,67.108,67.0374,67.0767,10625.0
2019-10-09 13:10:00,85.52,85.58,85.43,85.47,13420.0,67.0924,67.1394,67.0217,67.0531,13420.0
2019-10-09 13:15:00,85.45,85.48,85.38,85.42,12343.0,67.0374,67.061,66.9825,67.0139,12343.0
2019-10-09 13:20:00,85.38,85.38,85.19,85.21,54497.0,66.9825,66.9825,66.8335,66.8492,54497.0
2019-10-09 13:25:00,85.2,85.26,85.17,85.22,15620.0,66.8413,66.8884,66.8178,66.857,15620.0
2019-10-09 13:30:00,85.22,85.42,85.22,85.3,17842.0,66.857,67.0139,66.857,66.9198,17842.0
2019-10-09 13:35:00,85.31,85.37,85.25,85.27,14497.0,66.9276,66.9747,66.8805,66.8962,14497.0
2019-10-09 13:40:00,85.26,85.35,85.25,85.31,14529.0,66.8884,66.959,66.8805,66.9276,14529.0
2019-10-09 13:45:00,85.31,85.43,85.31,85.4,13848.0,66.9276,67.0217,66.9276,66.9982,13848.0
2019-10-09 13:50:00,85.39,85.43,85.33,85.34,10887.0,66.9904,67.0217,66.9433,66.9511,10887.0
2019-10-09 13:55:00,85.32,85.42,85.3,85.41,13673.0,66.9354,67.0139,66.9198,67.0061,13673.0
2019-10-09 14:00:00,85.38,85.5,85.36,85.45,20939.0,66.9825,67.0767,66.9668,67.0374,20939.0
2019-10-09 14:05:00,85.47,85.54,85.41,85.41,13764.0,67.0531,67.108,67.0061,67.0061,13764.0
2019-10-09 14:10:00,85.42,85.51,85.37,85.48,10837.0,67.0139,67.0845,66.9747,67.061,10837.0
2019-10-09 14:15:00,85.48,85.51,85.41,85.51,11709.0,67.061,67.0845,67.0061,67.0845,11709.0
2019-10-09 14:20:00,85.5,85.57,85.44,85.44,8724.0,67.0767,67.1316,67.0296,67.0296,8724.0
2019-10-09 14:25:00,85.43,85.48,85.33,85.48,16260.0,67.0217,67.061,66.9433,67.061,16260.0
2019-10-09 14:30:00,85.47,85.51,85.41,85.41,10109.0,67.0531,67.0845,67.0061,67.0061,10109.0
2019-10-09 14:35:00,85.41,85.51,85.41,85.5,14247.0,67.0061,67.0845,67.0061,67.0767,14247.0
2019-10-09 14:40:00,85.5,85.59,85.48,85.58,10331.0,67.0767,67.1473,67.061,67.1394,10331.0
2019-10-09 14:45:00,85.58,85.61,85.5,85.58,18233.0,67.1394,67.163,67.0767,67.1394,18233.0
2019-10-09 14:50:00,85.58,85.64,85.55,85.63,10518.0,67.1394,67.1865,67.1159,67.1787,10518.0
2019-10-09 14:55:00,85.64,85.72,85.59,85.65,11416.0,67.1865,67.2493,67.1473,67.1943,11416.0
2019-10-09 15:00:00,85.63,85.68,85.58,85.58,13433.0,67.1787,67.2179,67.1394,67.1394,13433.0
2019-10-09 15:05:00,85.58,85.6,85.52,85.59,12001.0,67.1394,67.1551,67.0924,67.1473,12001.0
2019-10-09 15:10:00,85.59,85.65,85.55,85.55,14735.0,67.1473,67.1943,67.1159,67.1159,14735.0
2019-10-09 15:15:00,85.54,85.63,85.51,85.62,23076.0,67.108,67.1787,67.0845,67.1708,23076.0
2019-10-09 15:20:00,85.61,85.63,85.54,85.56,12725.0,67.163,67.1787,67.108,67.1237,12725.0
2019-10-09 15:25:00,85.55,85.57,85.49,85.55,11119.0,67.1159,67.1316,67.0688,67.1159,11119.0
2019-10-09 15:30:00,85.55,85.56,85.48,85.48,15027.0,67.1159,67.1237,67.061,67.061,15027.0
2019-10-09 15:35:00,85.48,85.59,85.47,85.57,51685.0,67.061,67.1473,67.0531,67.1316,51685.0
2019-10-09 15:40:00,85.56,85.57,85.21,85.23,48078.0,67.1237,67.1316,66.8492,66.8648,48078.0
2019-10-09 15:45:00,85.16,85.27,85.08,85.22,39407.0,66.8099,66.8962,66.7472,66.857,39407.0
2019-10-09 15:50:00,85.23,85.27,85.08,85.1,77002.0,66.8648,66.8962,66.7472,66.7629,77002.0
2019-10-09 15:55:00,85.12,85.18,84.98,85.07,121437.0,66.7785,66.8256,66.6687,66.7393,121437.0
2019-10-10 09:30:00,85.1,85.46,84.88,85.2,53355.0,66.7629,67.0453,66.5903,66.8413,53355.0
2019-10-10 09:35:00,85.15,85.37,85.08,85.26,36017.0,66.8021,66.9747,66.7472,66.8884,36017.0
2019-10-10 09:40:00,85.21,85.28,85.07,85.16,35473.0,66.8492,66.9041,66.7393,66.8099,35473.0
2019-10-10 09:45:00,85.16,85.37,85.09,85.32,49700.0,66.8099,66.9747,66.755,66.9354,49700.0
2019-10-10 09:50:00,85.42,85.53,85.24,85.47,40823.0,67.0139,67.1002,66.8727,67.0531,40823.0
2019-10-10 09:55:00,85.45,85.71,85.37,85.62,55520.0,67.0374,67.2414,66.9747,67.1708,55520.0
2019-10-10 10:00:00,85.63,85.67,85.41,85.47,26063.0,67.1787,67.21,67.0061,67.0531,26063.0
2019-10-10 10:05:00,85.48,85.58,85.41,85.48,22893.0,67.061,67.1394,67.0061,67.061,22893.0
2019-10-10 10:10:00,85.5,85.58,85.38,85.46,17802.0,67.0767,67.1394,66.9825,67.0453,17802.0
2019-10-10 10:15:00,85.44,85.53,85.39,85.44,14845.0,67.0296,67.1002,66.9904,67.0296,14845.0
2019-10-10 10:20:00,85.44,85.48,85.3,85.3,17772.0,67.0296,67.061,66.9198,66.9198,17772.0
2019-10-10 10:25:00,85.3,85.38,85.24,85.37,12370.0,66.9198,66.9825,66.8727,66.9747,12370.0
2019-10-10 10:30:00,85.39,85.45,85.27,85.31,15179.0,66.9904,67.0374,66.8962,66.9276,15179.0
2019-10-10 10:35:00,85.31,85.36,85.22,85.35,9362.0,66.9276,66.9668,66.857,66.959,9362.0
2019-10-10 10:40:00,85.38,85.43,85.31,85.34,12507.0,66.9825,67.0217,66.9276,66.9511,12507.0
2019-10-10 10:45:00,85.3,85.38,85.19,85.21,15771.0,66.9198,66.9825,66.8335,66.8492,15771.0
2019-10-10 10:50:00,85.22,85.35,85.21,85.32,20428.0,66.857,66.959,66.8492,66.9354,20428.0
2019-10-10 10:55:00,85.34,85.37,85.25,85.35,24669.0,66.9511,66.9747,66.8805,66.959,24669.0
2019-10-10 11:00:00,85.33,85.63,85.32,85.5,54031.0,66.9433,67.1787,66.9354,67.0767,54031.0
2019-10-10 11:05:00,85.49,85.7,85.41,85.67,57452.0,67.0688,67.2336,67.0061,67.21,57452.0
2019-10-10 11:10:00,85.68,85.88,85.64,85.71,28096.0,67.2179,67.3748,67.1865,67.2414,28096.0
2019-10-10 11:15:00,85.75,85.84,85.7,85.77,19817.0,67.2728,67.3434,67.2336,67.2885,19817.0
2019-10-10 11:20:00,85.7,85.76,85.63,85.65,11331.0,67.2336,67.2806,67.1787,67.1943,11331.0
2019-10-10 11:25:00,85.64,85.65,85.52,85.59,11726.0,67.1865,67.1943,67.0924,67.1473,11726.0
2019-10-10 11:30:00,85.59,85.75,85.56,85.72,19316.0,67.1473,67.2728,67.1237,67.2493,19316.0
2019-10-10 11:35:00,85.73,85.78,85.67,85.7,8648.0,67.2571,67.2963,67.21,67.2336,8648.0
2019-10-10 11:40:00,85.7,85.77,85.66,85.7,20446.0,67.2336,67.2885,67.2022,67.2336,20446.0
2019-10-10 11:45:00,85.71,85.79,85.65,85.73,13725.0,67.2414,67.3042,67.1943,67.2571,13725.0
2019-10-10 11:50:00,85.73,85.78,85.62,85.64,12777.0,67.2571,67.2963,67.1708,67.1865,12777.0
2019-10-10 11:55:00,85.62,85.71,85.56,85.69,15478.0,67.1708,67.2414,67.1237,67.2257,15478.0
2019-10-10 12:00:00,85.64,85.72,85.61,85.67,11950.0,67.1865,67.2493,67.163,67.21,11950.0
2019-10-10 12:05:00,85.66,85.71,85.59,85.63,12691.0,67.2022,67.2414,67.1473,67.1787,12691.0
2019-10-10 12:10:00,85.61,85.7,85.6,85.64,8549.0,67.163,67.2336,67.1551,67.1865,8549.0
2019-10-10 12:15:00,85.65,85.69,85.58,85.62,8495.0,67.1943,67.2257,67.1394,67.1708,8495.0
2019-10-10 12:20:00,85.58,85.6,85.53,85.53,25598.0,67.1394,67.1551,67.1002,67.1002,25598.0
2019-10-10 12:25:00,85.5,85.71,85.47,85.62,84466.0,67.0767,67.2414,67.0531,67.1708,84466.0
2019-10-10 12:30:00,85.64,85.69,85.44,85.46,6557.0,67.1865,67.2257,67.0296,67.0453,6557.0
2019-10-10 12:35:00,85.44,85.46,85.37,85.44,8173.0,67.0296,67.0453,66.9747,67.0296,8173.0
2019-10-10 12:40:00,85.38,85.5,85.37,85.45,7322.0,66.9825,67.0767,66.9747,67.0374,7322.0
2019-10-10 12:45:00,85.44,85.44,85.36,85.43,5808.0,67.0296,67.0296,66.9668,67.0217,5808.0
2019-10-10 12:50:00,85.42,85.48,85.37,85.41,3243.0,67.0139,67.061,66.9747,67.0061,3243.0
2019-10-10 12:55:00,85.39,85.57,85.38,85.57,8070.0,66.9904,67.1316,66.9825,67.1316,8070.0
2019-10-10 13:00:00,85.56,85.56,85.42,85.47,13931.0,67.1237,67.1237,67.0139,67.0531,13931.0
2019-10-10 13:05:00,85.51,85.54,85.47,85.49,8246.0,67.0845,67.108,67.0531,67.0688,8246.0
2019-10-10 13:10:00,85.46,85.49,85.41,85.46,7303.0,67.0453,67.0688,67.0061,67.0453,7303.0
2019-10-10 13:15:00,85.45,85.45,85.35,85.41,9103.0,67.0374,67.0374,66.959,67.0061,9103.0
2019-10-10 13:20:00,85.42,85.58,85.42,85.55,11469.0,67.0139,67.1394,67.0139,67.1159,11469.0
2019-10-10 13:25:00,85.54,85.62,85.53,85.62,6768.0,67.108,67.1708,67.1002,67.1708,6768.0
2019-10-10 13:30:00,85.58,85.58,85.35,85.37,15307.0,67.1394,67.1394,66.959,66.9747,15307.0
2019-10-10 13:35:00,85.37,85.45,85.36,85.4,28458.0,66.9747,67.0374,66.9668,66.9982,28458.0
2019-10-10 13:40:00,85.41,85.58,85.41,85.58,6655.0,67.0061,67.1394,67.0061,67.1394,6655.0
2019-10-10 13:45:00,85.55,85.75,85.51,85.73,11128.0,67.1159,67.2728,67.0845,67.2571,11128.0
2019-10-10 13:50:00,85.73,85.84,85.73,85.82,11207.0,67.2571,67.3434,67.2571,67.3277,11207.0
2019-10-10 13:55:00,85.82,85.88,85.79,85.85,16160.0,67.3277,67.3748,67.3042,67.3512,16160.0
2019-10-10 14:00:00,85.84,85.84,85.79,85.82,10516.0,67.3434,67.3434,67.3042,67.3277,10516.0
2019-10-10 14:05:00,85.81,85.9,85.47,85.58,43291.0,67.3199,67.3905,67.0531,67.1394,43291.0
2019-10-10 14:10:00,85.64,85.83,85.63,85.68,17026.0,67.1865,67.3356,67.1787,67.2179,17026.0
2019-10-10 14:15:00,85.69,85.79,85.68,85.71,32461.0,67.2257,67.3042,67.2179,67.2414,32461.0
2019-10-10 14:20:00,85.7,85.81,85.7,85.79,20999.0,67.2336,67.3199,67.2336,67.3042,20999.0
2019-10-10 14:25:00,85.79,85.8,85.72,85.75,25304.0,67.3042,67.312,67.2493,67.2728,25304.0
2019-10-10 14:30:00,85.75,85.83,85.75,85.79,12719.0,67.2728,67.3356,67.2728,67.3042,12719.0
2019-10-10 14:35:00,85.76,85.87,85.74,85.75,20365.0,67.2806,67.3669,67.2649,67.2728,20365.0
2019-10-10 14:40:00,85.76,85.78,85.71,85.74,19930.0,67.2806,67.2963,67.2414,67.2649,19930.0
2019-10-10 14:45:00,85.76,85.81,85.7,85.75,12117.0,67.2806,67.3199,67.2336,67.2728,12117.0
2019-10-10 14:50:00,85.73,85.85,85.7,85.81,15070.0,67.2571,67.3512,67.2336,67.3199,15070.0
2019-10-10 14:55:00,85.79,85.83,85.76,85.77,11776.0,67.3042,67.3356,67.2806,67.2885,11776.0
2019-10-10 15:00:00,85.76,85.83,85.74,85.78,14746.0,67.2806,67.3356,67.2649,67.2963,14746.0
2019-10-10 15:05:00,85.78,85.84,85.77,85.84,17104.0,67.2963,67.3434,67.2885,67.3434,17104.0
2019-10-10 15:10:00,85.81,85.85,85.78,85.84,18020.0,67.3199,67.3512,67.2963,67.3434,18020.0
2019-10-10 15:15:00,85.84,85.87,85.8,85.86,35583.0,67.3434,67.3669,67.312,67.3591,35583.0
2019-10-10 15:20:00,85.87,86.07,85.87,86.02,32494.0,67.3669,67.5238,67.3669,67.4846,32494.0
2019-10-10 15:25:00,86.05,86.08,86.0,86.07,56326.0,67.5082,67.5317,67.4689,67.5238,56326.0
2019-10-10 15:30:00,86.06,86.16,85.96,85.97,48241.0,67.516,67.5944,67.4375,67.4454,48241.0
2019-10-10 15:35:00,85.97,85.97,85.72,85.76,31086.0,67.4454,67.4454,67.2493,67.2806,31086.0
2019-10-10 15:40:00,85.74,85.86,85.74,85.85,25048.0,67.2649,67.3591,67.2649,67.3512,25048.0
2019-10-10 15:45:00,85.83,85.95,85.78,85.95,24510.0,67.3356,67.4297,67.2963,67.4297,24510.0
2019-10-10 15:50:00,85.95,86.13,85.95,86.04,70670.0,67.4297,67.5709,67.4297,67.5003,70670.0
2019-10-10 15:55:00,86.0,86.02,85.72,85.86,142244.0,67.4689,67.4846,67.2493,67.3591,142244.0
2019-10-11 09:30:00,87.18,87.38,86.84,87.29,88907.0,68.3947,68.5516,68.1279,68.481,88907.0
2019-10-11 09:35:00,87.29,87.38,87.2,87.38,167206.0,68.481,68.5516,68.4104,68.5516,167206.0
2019-10-11 09:40:00,87.36,87.53,87.34,87.5,343602.0,68.5359,68.6692,68.5202,68.6457,343602.0
2019-10-11 09:45:00,87.51,87.62,87.36,87.54,39616.0,68.6536,68.7399,68.5359,68.6771,39616.0
2019-10-11 09:50:00,87.57,87.71,87.45,87.66,44822.0,68.7006,68.8105,68.6065,68.7712,44822.0
2019-10-11 09:55:00,87.64,87.87,87.59,87.81,21517.0,68.7555,68.936,68.7163,68.8889,21517.0
2019-10-11 10:00:00,87.84,88.24,87.77,88.19,59109.0,68.9124,69.2263,68.8575,69.187,59109.0
2019-10-11 10:05:00,88.22,88.24,87.84,87.97,16065.0,69.2106,69.2263,68.9124,69.0144,16065.0
2019-10-11 10:10:00,88.02,88.06,87.81,87.86,18362.0,69.0537,69.085,68.8889,68.9281,18362.0
2019-10-11 10:15:00,87.92,87.99,87.78,87.81,16938.0,68.9752,69.0301,68.8654,68.8889,16938.0
2019-10-11 10:20:00,87.79,87.8,87.65,87.76,18386.0,68.8732,68.8811,68.7634,68.8497,18386.0
2019-10-11 10:25:00,87.73,87.87,87.52,87.87,26180.0,68.8261,68.936,68.6614,68.936,26180.0
2019-10-11 10:30:00,87.87,87.94,87.76,87.77,13635.0,68.936,68.9909,68.8497,68.8575,13635.0
2019-10-11 10:35:00,87.75,87.79,87.6,87.6,21972.0,68.8418,68.8732,68.7242,68.7242,21972.0
2019-10-11 10:40:00,87.57,87.7,87.53,87.67,36998.0,68.7006,68.8026,68.6692,68.7791,36998.0
2019-10-11 10:45:00,87.67,87.79,87.66,87.78,20710.0,68.7791,68.8732,68.7712,68.8654,20710.0
2019-10-11 10:50:00,87.79,87.82,87.71,87.74,14989.0,68.8732,68.8968,68.8105,68.834,14989.0
2019-10-11 10:55:00,87.75,87.78,87.64,87.7,19893.0,68.8418,68.8654,68.7555,68.8026,19893.0
2019-10-11 11:00:00,87.73,88.0,87.72,87.92,28407.0,68.8261,69.038,68.8183,68.9752,28407.0
2019-10-11 11:05:00,87.93,88.24,87.93,88.22,24666.0,68.9831,69.2263,68.9831,69.2106,24666.0
2019-10-11 11:10:00,88.22,88.32,88.18,88.3,29046.0,69.2106,69.289,69.1792,69.2733,29046.0
2019-10-11 11:15:00,88.3,88.39,88.26,88.34,30508.0,69.2733,69.3439,69.2419,69.3047,30508.0
2019-10-11 11:20:00,88.36,88.41,88.32,88.34,17955.0,69.3204,69.3596,69.289,69.3047,17955.0
2019-10-11 11:25:00,88.33,88.4,88.21,88.21,18471.0,69.2969,69.3518,69.2027,69.2027,18471.0
2019-10-11 11:30:00,88.22,88.5,88.21,88.41,28867.0,69.2106,69.4302,69.2027,69.3596,28867.0
2019-10-11 11:35:00,88.42,88.51,88.35,88.35,53328.0,69.3675,69.4381,69.3126,69.3126,53328.0
2019-10-11 11:40:00,88.31,88.54,88.29,88.5,39588.0,69.2812,69.4616,69.2655,69.4302,39588.0
2019-10-11 11:45:00,88.49,88.5,88.27,88.38,26788.0,69.4224,69.4302,69.2498,69.3361,26788.0
2019-10-11 11:50:00,88.37,88.39,88.22,88.3,14507.0,69.3282,69.3439,69.2106,69.2733,14507.0
2019-10-11 11:55:00,88.3,88.31,88.17,88.21,11798.0,69.2733,69.2812,69.1713,69.2027,11798.0
2019-10-11 12:00:00,88.23,88.24,87.94,87.95,20948.0,69.2184,69.2263,68.9909,68.9987,20948.0
2019-10-11 12:05:00,87.95,88.09,87.95,88.03,15938.0,68.9987,69.1086,68.9987,69.0615,15938.0
2019-10-11 12:10:00,88.02,88.22,88.02,88.13,19932.0,69.0537,69.2106,69.0537,69.14,19932.0
2019-10-11 12:15:00,88.15,88.3,88.13,88.3,15289.0,69.1556,69.2733,69.14,69.2733,15289.0
2019-10-11 12:20:00,88.29,88.31,88.16,88.19,8773.0,69.2655,69.2812,69.1635,69.187,8773.0
2019-10-11 12:25:00,88.18,88.27,88.17,88.26,12977.0,69.1792,69.2498,69.1713,69.2419,12977.0
2019-10-11 12:30:00,88.28,88.35,87.95,88.25,16150.0,69.2576,69.3126,68.9987,69.2341,16150.0
2019-10-11 12:35:00,88.25,88.27,88.13,88.13,16962.0,69.2341,69.2498,69.14,69.14,16962.0
2019-10-11 12:40:00,88.17,88.18,88.08,88.16,11022.0,69.1713,69.1792,69.1007,69.1635,11022.0
2019-10-11 12:45:00,88.16,88.27,88.14,88.24,9648.0,69.1635,69.2498,69.1478,69.2263,9648.0
2019-10-11 12:50:00,88.29,88.36,88.24,88.29,9999.0,69.2655,69.3204,69.2263,69.2655,9999.0
2019-10-11 12:55:00,88.29,88.56,88.29,88.56,31427.0,69.2655,69.4773,69.2655,69.4773,31427.0
2019-10-11 13:00:00,88.57,88.63,88.51,88.52,14516.0,69.4851,69.5322,69.4381,69.4459,14516.0
2019-10-11 13:05:00,88.53,88.53,88.46,88.47,11962.0,69.4538,69.4538,69.3988,69.4067,11962.0
2019-10-11 13:10:00,88.48,88.5,88.43,88.45,8432.0,69.4145,69.4302,69.3753,69.391,8432.0
2019-10-11 13:15:00,88.46,88.62,88.44,88.45,14023.0,69.3988,69.5244,69.3832,69.391,14023.0
2019-10-11 13:20:00,88.48,88.54,88.44,88.46,20090.0,69.4145,69.4616,69.3832,69.3988,20090.0
2019-10-11 13:25:00,88.44,88.82,88.44,88.69,21751.0,69.3832,69.6813,69.3832,69.5793,21751.0
2019-10-11 13:30:00,88.61,88.7,88.49,88.64,9337.0,69.5165,69.5871,69.4224,69.5401,9337.0
2019-10-11 13:35:00,88.65,88.68,88.62,88.64,8325.0,69.5479,69.5714,69.5244,69.5401,8325.0
2019-10-11 13:40:00,88.65,88.75,88.65,88.75,9247.0,69.5479,69.6264,69.5479,69.6264,9247.0
2019-10-11 13:45:00,88.76,88.81,88.68,88.78,35025.0,69.6342,69.6734,69.5714,69.6499,35025.0
2019-10-11 13:50:00,88.81,88.83,88.71,88.74,12259.0,69.6734,69.6891,69.595,69.6185,12259.0
2019-10-11 13:55:00,88.72,88.75,88.68,88.69,9292.0,69.6028,69.6264,69.5714,69.5793,9292.0
2019-10-11 14:00:00,88.7,88.75,88.69,88.74,8943.0,69.5871,69.6264,69.5793,69.6185,8943.0
2019-10-11 14:05:00,88.73,88.77,88.57,88.57,15174.0,69.6107,69.6421,69.4851,69.4851,15174.0
2019-10-11 14:10:00,88.58,88.58,88.42,88.47,14418.0,69.493,69.493,69.3675,69.4067,14418.0
2019-10-11 14:15:00,88.45,88.47,88.25,88.39,22502.0,69.391,69.4067,69.2341,69.3439,22502.0
2019-10-11 14:20:00,88.42,88.68,88.41,88.68,10565.0,69.3675,69.5714,69.3596,69.5714,10565.0
2019-10-11 14:25:00,88.67,88.76,88.66,88.66,8055.0,69.5636,69.6342,69.5558,69.5558,8055.0
2019-10-11 14:30:00,88.68,88.78,88.67,88.78,13118.0,69.5714,69.6499,69.5636,69.6499,13118.0
2019-10-11 14:35:00,88.76,88.79,88.74,88.78,11254.0,69.6342,69.6577,69.6185,69.6499,11254.0
2019-10-11 14:40:00,88.79,88.8,88.57,88.59,13103.0,69.6577,69.6656,69.4851,69.5008,13103.0
2019-10-11 14:45:00,88.57,88.68,88.51,88.55,9749.0,69.4851,69.5714,69.4381,69.4695,9749.0
2019-10-11 14:50:00,88.53,88.59,88.48,88.54,21845.0,69.4538,69.5008,69.4145,69.4616,21845.0
2019-10-11 14:55:00,88.54,88.57,88.43,88.5,21509.0,69.4616,69.4851,69.3753,69.4302,21509.0
2019-10-11 15:00:00,88.5,88.61,88.48,88.52,14059.0,69.4302,69.5165,69.4145,69.4459,14059.0
2019-10-11 15:05:00,88.52,88.61,88.37,88.53,20388.0,69.4459,69.5165,69.3282,69.4538,20388.0
2019-10-11 15:10:00,88.49,88.66,88.45,88.66,23987.0,69.4224,69.5558,69.391,69.5558,23987.0
2019-10-11 15:15:00,88.63,88.65,88.53,88.6,14748.0,69.5322,69.5479,69.4538,69.5087,14748.0
2019-10-11 15:20:00,88.6,88.63,88.47,88.47,23630.0,69.5087,69.5322,69.4067,69.4067,23630.0
2019-10-11 15:25:00,88.47,88.5,88.43,88.44,18484.0,69.4067,69.4302,69.3753,69.3832,18484.0
2019-10-11 15:30:00,88.45,88.48,88.27,88.46,26843.0,69.391,69.4145,69.2498,69.3988,26843.0
2019-10-11 15:35:00,88.47,88.63,88.36,88.62,35907.0,69.4067,69.5322,69.3204,69.5244,35907.0
2019-10-11 15:40:00,88.62,88.78,88.46,88.46,31853.0,69.5244,69.6499,69.3988,69.3988,31853.0
2019-10-11 15:45:00,88.43,88.58,88.28,88.34,41081.0,69.3753,69.493,69.2576,69.3047,41081.0
2019-10-11 15:50:00,88.36,88.43,88.21,88.25,64099.0,69.3204,69.3753,69.2027,69.2341,64099.0
2019-10-11 15:55:00,88.26,88.28,87.9,87.98,151055.0,69.2419,69.2576,68.9595,69.0223,151055.0
2019-10-14 09:30:00,87.54,87.92,87.25,87.87,39566.0,68.6771,68.9752,68.4496,68.936,39566.0
2019-10-14 09:35:00,87.88,87.89,87.35,87.76,31018.0,68.9438,68.9517,68.528,68.8497,31018.0
2019-10-14 09:40:00,87.83,88.11,87.77,87.81,12681.0,68.9046,69.1243,68.8575,68.8889,12681.0
2019-10-14 09:45:00,87.75,87.98,87.74,87.95,8175.0,68.8418,69.0223,68.834,68.9987,8175.0
2019-10-14 09:50:00,87.98,88.12,87.91,88.1,29353.0,69.0223,69.1321,68.9674,69.1164,29353.0
2019-10-14 09:55:00,88.08,88.3,88.06,88.09,29146.0,69.1007,69.2733,69.085,69.1086,29146.0
2019-10-14 10:00:00,88.07,88.15,87.93,88.01,17187.0,69.0929,69.1556,68.9831,69.0458,17187.0
2019-10-14 10:05:00,88.02,88.27,87.95,88.26,18989.0,69.0537,69.2498,68.9987,69.2419,18989.0
2019-10-14 10:10:00,88.23,88.37,88.19,88.2,12998.0,69.2184,69.3282,69.187,69.1949,12998.0
2019-10-14 10:15:00,88.2,88.2,88.04,88.06,12099.0,69.1949,69.1949,69.0693,69.085,12099.0
2019-10-14 10:20:00,88.06,88.06,87.79,87.84,4279.0,69.085,69.085,68.8732,68.9124,4279.0
2019-10-14 10:25:00,87.81,87.91,87.74,87.8,7950.0,68.8889,68.9674,68.834,68.8811,7950.0
2019-10-14 10:30:00,87.8,87.96,87.79,87.82,8664.0,68.8811,69.0066,68.8732,68.8968,8664.0
2019-10-14 10:35:00,87.86,88.0,87.86,87.96,6899.0,68.9281,69.038,68.9281,69.0066,6899.0
2019-10-14 10:40:00,87.94,88.0,87.91,88.0,6758.0,68.9909,69.038,68.9674,69.038,6758.0
2019-10-14 10:45:00,87.98,88.02,87.88,87.99,7024.0,69.0223,69.0537,68.9438,69.0301,7024.0
2019-10-14 10:50:00,88.0,88.02,87.82,87.82,4149.0,69.038,69.0537,68.8968,68.8968,4149.0
2019-10-14 10:55:00,87.79,87.91,87.75,87.91,6746.0,68.8732,68.9674,68.8418,68.9674,6746.0
2019-10-14 11:00:00,87.9,87.93,87.75,87.79,5819.0,68.9595,68.9831,68.8418,68.8732,5819.0
2019-10-14 11:05:00,87.8,87.86,87.74,87.79,11711.0,68.8811,68.9281,68.834,68.8732,11711.0
2019-10-14 11:10:00,87.8,87.9,87.8,87.89,4143.0,68.8811,68.9595,68.8811,68.9517,4143.0
2019-10-14 11:15:00,87.97,87.97,87.8,87.81,6915.0,69.0144,69.0144,68.8811,68.8889,6915.0
2019-10-14 11:20:00,87.8,87.84,87.72,87.82,9394.0,68.8811,68.9124,68.8183,68.8968,9394.0
2019-10-14 11:25:00,87.83,87.94,87.8,87.94,8979.0,68.9046,68.9909,68.8811,68.9909,8979.0
2019-10-14 11:30:00,87.9,88.0,87.9,87.98,7755.0,68.9595,69.038,68.9595,69.0223,7755.0
2019-10-14 11:35:00,88.03,88.16,88.03,88.16,11156.0,69.0615,69.1635,69.0615,69.1635,11156.0
2019-10-14 11:40:00,88.16,88.22,88.11,88.19,14831.0,69.1635,69.2106,69.1243,69.187,14831.0
2019-10-14 11:45:00,88.17,88.22,88.13,88.13,14302.0,69.1713,69.2106,69.14,69.14,14302.0
2019-10-14 11:50:00,88.13,88.27,88.13,88.24,13157.0,69.14,69.2498,69.14,69.2263,13157.0
2019-10-14 11:55:00,88.24,88.32,88.2,88.31,9207.0,69.2263,69.289,69.1949,69.2812,9207.0
2019-10-14 12:00:00,88.31,88.34,88.13,88.14,19656.0,69.2812,69.3047,69.14,69.1478,19656.0
2019-10-14 12:05:00,88.14,88.24,88.13,88.17,7267.0,69.1478,69.2263,69.14,69.1713,7267.0
2019-10-14 12:10:00,88.17,88.34,88.17,88.29,11322.0,69.1713,69.3047,69.1713,69.2655,11322.0
2019-10-14 12:15:00,88.3,88.45,88.27,88.38,32620.0,69.2733,69.391,69.2498,69.3361,32620.0
2019-10-14 12:20:00,88.39,88.41,88.3,88.4,6068.0,69.3439,69.3596,69.2733,69.3518,6068.0
2019-10-14 12:25:00,88.4,88.52,88.38,88.5,10196.0,69.3518,69.4459,69.3361,69.4302,10196.0
2019-10-14 12:30:00,88.5,88.57,88.5,88.55,7503.0,69.4302,69.4851,69.4302,69.4695,7503.0
2019-10-14 12:35:00,88.54,88.79,88.54,88.75,34584.0,69.4616,69.6577,69.4616,69.6264,34584.0
2019-10-14 12:40:00,88.77,88.77,88.64,88.68,12936.0,69.6421,69.6421,69.5401,69.5714,12936.0
2019-10-14 12:45:00,88.67,89.0,88.66,88.97,30251.0,69.5636,69.8225,69.5558,69.799,30251.0
2019-10-14 12:50:00,88.97,88.98,88.78,88.82,13123.0,69.799,69.8068,69.6499,69.6813,13123.0
2019-10-14 12:55:00,88.81,88.88,88.79,88.87,8221.0,69.6734,69.7283,69.6577,69.7205,8221.0
2019-10-14 13:00:00,88.84,88.84,88.58,88.7,15292.0,69.697,69.697,69.493,69.5871,15292.0
2019-10-14 13:05:00,88.66,88.8,88.66,88.68,5879.0,69.5558,69.6656,69.5558,69.5714,5879.0
2019-10-14 13:10:00,88.69,88.76,88.67,88.67,4092.0,69.5793,69.6342,69.5636,69.5636,4092.0
2019-10-14 13:15:00,88.67,88.68,88.59,88.64,7909.0,69.5636,69.5714,69.5008,69.5401,7909.0
2019-10-14 13:20:00,88.64,88.68,88.59,88.64,6097.0,69.5401,69.5714,69.5008,69.5401,6097.0
2019-10-14 13:25:00,88.65,88.78,88.63,88.72,4747.0,69.5479,69.6499,69.5322,69.6028,4747.0
2019-10-14 13:30:00,88.7,88.7,88.59,88.63,4979.0,69.5871,69.5871,69.5008,69.5322,4979.0
2019-10-14 13:35:00,88.64,88.72,88.5,88.56,13861.0,69.5401,69.6028,69.4302,69.4773,13861.0
2019-10-14 13:40:00,88.57,88.71,88.57,88.63,5325.0,69.4851,69.595,69.4851,69.5322,5325.0
2019-10-14 13:45:00,88.66,88.69,88.61,88.67,6529.0,69.5558,69.5793,69.5165,69.5636,6529.0
2019-10-14 13:50:00,88.66,88.67,88.59,88.67,5765.0,69.5558,69.5636,69.5008,69.5636,5765.0
2019-10-14 13:55:00,88.68,88.79,88.68,88.77,8242.0,69.5714,69.6577,69.5714,69.6421,8242.0
2019-10-14 14:00:00,88.78,88.82,88.71,88.71,4747.0,69.6499,69.6813,69.595,69.595,4747.0
2019-10-14 14:05:00,88.7,88.74,88.69,88.7,3198.0,69.5871,69.6185,69.5793,69.5871,3198.0
2019-10-14 14:10:00,88.69,88.72,88.66,88.66,4020.0,69.5793,69.6028,69.5558,69.5558,4020.0
2019-10-14 14:15:00,88.65,88.66,88.55,88.65,10215.0,69.5479,69.5558,69.4695,69.5479,10215.0
2019-10-14 14:20:00,88.66,88.75,88.66,88.72,6364.0,69.5558,69.6264,69.5558,69.6028,6364.0
2019-10-14 14:25:00,88.69,88.72,88.66,88.68,4851.0,69.5793,69.6028,69.5558,69.5714,4851.0
2019-10-14 14:30:00,88.69,88.81,88.66,88.81,9360.0,69.5793,69.6734,69.5558,69.6734,9360.0
2019-10-14 14:35:00,88.8,88.8,88.71,88.74,7070.0,69.6656,69.6656,69.595,69.6185,7070.0
2019-10-14 14:40:00,88.74,88.74,88.66,88.67,6371.0,69.6185,69.6185,69.5558,69.5636,6371.0
2019-10-14 14:45:00,88.67,88.67,88.6,88.62,5905.0,69.5636,69.5636,69.5087,69.5244,5905.0
2019-10-14 14:50:00,88.63,88.66,88.49,88.49,9055.0,69.5322,69.5558,69.4224,69.4224,9055.0
2019-10-14 14:55:00,88.48,88.49,88.34,88.38,23699.0,69.4145,69.4224,69.3047,69.3361,23699.0
2019-10-14 15:00:00,88.37,88.5,88.36,88.5,11696.0,69.3282,69.4302,69.3204,69.4302,11696.0
2019-10-14 15:05:00,88.5,88.6,88.45,88.58,5416.0,69.4302,69.5087,69.391,69.493,5416.0
2019-10-14 15:10:00,88.58,88.58,88.46,88.53,6541.0,69.493,69.493,69.3988,69.4538,6541.0
2019-10-14 15:15:00,88.51,88.6,88.5,88.57,6529.0,69.4381,69.5087,69.4302,69.4851,6529.0
2019-10-14 15:20:00,88.56,88.59,88.49,88.54,5774.0,69.4773,69.5008,69.4224,69.4616,5774.0
2019-10-14 15:25:00,88.53,88.59,88.53,88.56,19513.0,69.4538,69.5008,69.4538,69.4773,19513.0
2019-10-14 15:30:00,88.55,88.57,88.5,88.52,9617.0,69.4695,69.4851,69.4302,69.4459,9617.0
2019-10-14 15:35:00,88.51,88.56,88.49,88.55,16700.0,69.4381,69.4773,69.4224,69.4695,16700.0
2019-10-14 15:40:00,88.55,88.55,88.46,88.46,15395.0,69.4695,69.4695,69.3988,69.3988,15395.0
2019-10-14 15:45:00,88.47,88.52,88.42,88.42,18409.0,69.4067,69.4459,69.3675,69.3675,18409.0
2019-10-14 15:50:00,88.42,88.54,88.37,88.51,34498.0,69.3675,69.4616,69.3282,69.4381,34498.0
2019-10-14 15:55:00,88.49,88.56,88.43,88.53,71076.0,69.4224,69.4773,69.3753,69.4538,71076.0
2019-10-15 09:30:00,88.27,88.35,87.83,88.02,40897.0,69.2498,69.3126,68.9046,69.0537,40897.0
2019-10-15 09:35:00,88.08,88.79,88.02,88.61,19456.0,69.1007,69.6577,69.0537,69.5165,19456.0
2019-10-15 09:40:00,88.69,88.92,88.52,88.88,16149.0,69.5793,69.7597,69.4459,69.7283,16149.0
2019-10-15 09:45:00,88.9,88.91,88.77,88.86,15613.0,69.744,69.7519,69.6421,69.7127,15613.0
2019-10-15 09:50:00,88.82,88.96,88.73,88.92,12650.0,69.6813,69.7911,69.6107,69.7597,12650.0
2019-10-15 09:55:00,88.91,88.97,88.85,88.85,16394.0,69.7519,69.799,69.7048,69.7048,16394.0
2019-10-15 10:00:00,88.88,89.08,88.83,89.07,60428.0,69.7283,69.8853,69.6891,69.8774,60428.0
2019-10-15 10:05:00,89.04,89.2,89.04,89.17,29711.0,69.8539,69.9794,69.8539,69.9559,29711.0
2019-10-15 10:10:00,89.15,89.21,89.11,89.2,37058.0,69.9402,69.9872,69.9088,69.9794,37058.0
2019-10-15 10:15:00,89.18,89.2,89.04,89.2,11180.0,69.9637,69.9794,69.8539,69.9794,11180.0
2019-10-15 10:20:00,89.19,89.2,89.15,89.2,11468.0,69.9716,69.9794,69.9402,69.9794,11468.0
2019-10-15 10:25:00,89.2,89.38,89.12,89.36,41508.0,69.9794,70.1206,69.9166,70.1049,41508.0
2019-10-15 10:30:00,89.37,89.43,89.3,89.36,28565.0,70.1128,70.1598,70.0578,70.1049,28565.0
2019-10-15 10:35:00,89.4,89.66,89.4,89.63,15836.0,70.1363,70.3403,70.1363,70.3167,15836.0
2019-10-15 10:40:00,89.64,89.69,89.53,89.62,20648.0,70.3246,70.3638,70.2383,70.3089,20648.0
2019-10-15 10:45:00,89.62,89.77,89.61,89.67,18339.0,70.3089,70.4266,70.301,70.3481,18339.0
2019-10-15 10:50:00,89.66,89.79,89.64,89.75,10818.0,70.3403,70.4423,70.3246,70.4109,10818.0
2019-10-15 10:55:00,89.71,89.73,89.57,89.59,15895.0,70.3795,70.3952,70.2697,70.2854,15895.0
2019-10-15 11:00:00,89.62,89.8,89.59,89.79,21677.0,70.3089,70.4501,70.2854,70.4423,21677.0
2019-10-15 11:05:00,89.79,89.8,89.65,89.73,14101.0,70.4423,70.4501,70.3324,70.3952,14101.0
2019-10-15 11:10:00,89.7,89.72,89.59,89.59,17076.0,70.3717,70.3873,70.2854,70.2854,17076.0
2019-10-15 11:15:00,89.6,89.66,89.59,89.61,12177.0,70.2932,70.3403,70.2854,70.301,12177.0
2019-10-15 11:20:00,89.61,89.68,89.57,89.59,11496.0,70.301,70.356,70.2697,70.2854,11496.0
2019-10-15 11:25:00,89.61,89.7,89.59,89.67,13248.0,70.301,70.3717,70.2854,70.3481,13248.0
2019-10-15 11:30:00,89.68,89.71,89.6,89.61,7546.0,70.356,70.3795,70.2932,70.301,7546.0
2019-10-15 11:35:00,89.56,89.68,89.53,89.6,13519.0,70.2618,70.356,70.2383,70.2932,13519.0
2019-10-15 11:40:00,89.59,89.72,89.58,89.72,11179.0,70.2854,70.3873,70.2775,70.3873,11179.0
2019-10-15 11:45:00,89.69,89.93,89.68,89.92,14596.0,70.3638,70.5521,70.356,70.5443,14596.0
2019-10-15 11:50:00,89.92,89.98,89.83,89.94,19843.0,70.5443,70.5913,70.4736,70.5599,19843.0
2019-10-15 11:55:00,89.94,90.01,89.9,89.99,59451.0,70.5599,70.6149,70.5286,70.5992,59451.0
2019-10-15 12:00:00,90.0,90.0,89.89,89.98,43824.0,70.607,70.607,70.5207,70.5913,43824.0
2019-10-15 12:05:00,90.0,90.21,90.0,90.2,30005.0,70.607,70.7718,70.607,70.7639,30005.0
2019-10-15 12:10:00,90.2,90.28,90.19,90.2,13747.0,70.7639,70.8267,70.7561,70.7639,13747.0
2019-10-15 12:15:00,90.21,90.22,90.08,90.11,31352.0,70.7718,70.7796,70.6698,70.6933,31352.0
2019-10-15 12:20:00,90.12,90.13,90.04,90.07,11888.0,70.7012,70.709,70.6384,70.6619,11888.0
2019-10-15 12:25:00,90.09,90.13,90.0,90.11,39874.0,70.6776,70.709,70.607,70.6933,39874.0
2019-10-15 12:30:00,90.11,90.25,90.09,90.17,26880.0,70.6933,70.8031,70.6776,70.7404,26880.0
2019-10-15 12:35:00,90.16,90.16,90.02,90.13,15809.0,70.7325,70.7325,70.6227,70.709,15809.0
2019-10-15 12:40:00,90.15,90.32,90.15,90.18,15049.0,70.7247,70.8581,70.7247,70.7482,15049.0
2019-10-15 12:45:00,90.18,90.24,90.16,90.2,9989.0,70.7482,70.7953,70.7325,70.7639,9989.0
2019-10-15 12:50:00,90.21,90.22,90.13,90.2,14278.0,70.7718,70.7796,70.709,70.7639,14278.0
2019-10-15 12:55:00,90.19,90.23,90.15,90.2,9804.0,70.7561,70.7875,70.7247,70.7639,9804.0
2019-10-15 13:00:00,90.21,90.28,90.15,90.2,14693.0,70.7718,70.8267,70.7247,70.7639,14693.0
2019-10-15 13:05:00,90.21,90.25,90.16,90.23,17085.0,70.7718,70.8031,70.7325,70.7875,17085.0
2019-10-15 13:10:00,90.24,90.33,90.18,90.24,14083.0,70.7953,70.8659,70.7482,70.7953,14083.0
2019-10-15 13:15:00,90.23,90.36,90.23,90.3,7745.0,70.7875,70.8894,70.7875,70.8424,7745.0
2019-10-15 13:20:00,90.3,90.36,90.2,90.24,8735.0,70.8424,70.8894,70.7639,70.7953,8735.0
2019-10-15 13:25:00,90.22,90.3,90.21,90.29,11890.0,70.7796,70.8424,70.7718,70.8345,11890.0
2019-10-15 13:30:00,90.31,90.31,90.21,90.28,10200.0,70.8502,70.8502,70.7718,70.8267,10200.0
2019-10-15 13:35:00,90.28,90.31,90.25,90.27,9271.0,70.8267,70.8502,70.8031,70.8188,9271.0
2019-10-15 13:40:00,90.27,90.33,90.24,90.28,13955.0,70.8188,70.8659,70.7953,70.8267,13955.0
2019-10-15 13:45:00,90.27,90.33,90.27,90.32,14191.0,70.8188,70.8659,70.8188,70.8581,14191.0
2019-10-15 13:50:00,90.32,90.33,90.21,90.28,13497.0,70.8581,70.8659,70.7718,70.8267,13497.0
2019-10-15 13:55:00,90.25,90.27,90.11,90.15,18683.0,70.8031,70.8188,70.6933,70.7247,18683.0
2019-10-15 14:00:00,90.15,90.16,90.04,90.08,18022.0,70.7247,70.7325,70.6384,70.6698,18022.0
2019-10-15 14:05:00,90.07,90.07,89.92,90.01,27182.0,70.6619,70.6619,70.5443,70.6149,27182.0
2019-10-15 14:10:00,90.0,90.03,89.94,89.97,15395.0,70.607,70.6305,70.5599,70.5835,15395.0
2019-10-15 14:15:00,89.97,90.05,89.97,90.0,18991.0,70.5835,70.6462,70.5835,70.607,18991.0
2019-10-15 14:20:00,90.0,90.01,89.92,90.0,12023.0,70.607,70.6149,70.5443,70.607,12023.0
2019-10-15 14:25:00,89.99,90.0,89.89,89.89,11780.0,70.5992,70.607,70.5207,70.5207,11780.0
2019-10-15 14:30:00,89.91,89.99,89.91,89.98,8197.0,70.5364,70.5992,70.5364,70.5913,8197.0
2019-10-15 14:35:00,89.97,90.0,89.93,89.94,19167.0,70.5835,70.607,70.5521,70.5599,19167.0
2019-10-15 14:40:00,89.95,90.11,89.92,90.08,17334.0,70.5678,70.6933,70.5443,70.6698,17334.0
2019-10-15 14:45:00,90.08,90.11,90.01,90.03,18692.0,70.6698,70.6933,70.6149,70.6305,18692.0
2019-10-15 14:50:00,90.04,90.07,89.96,89.96,15265.0,70.6384,70.6619,70.5756,70.5756,15265.0
2019-10-15 14:55:00,89.97,89.99,89.82,89.9,20509.0,70.5835,70.5992,70.4658,70.5286,20509.0
2019-10-15 15:00:00,89.88,89.94,89.84,89.84,16399.0,70.5129,70.5599,70.4815,70.4815,16399.0
2019-10-15 15:05:00,89.85,89.86,89.73,89.74,18241.0,70.4893,70.4972,70.3952,70.403,18241.0
2019-10-15 15:10:00,89.74,89.75,89.7,89.73,14203.0,70.403,70.4109,70.3717,70.3952,14203.0
2019-10-15 15:15:00,89.72,89.77,89.65,89.72,11977.0,70.3873,70.4266,70.3324,70.3873,11977.0
2019-10-15 15:20:00,89.7,89.73,89.67,89.7,13799.0,70.3717,70.3952,70.3481,70.3717,13799.0
2019-10-15 15:25:00,89.7,89.79,89.7,89.77,10185.0,70.3717,70.4423,70.3717,70.4266,10185.0
2019-10-15 15:30:00,89.77,89.78,89.67,89.78,18858.0,70.4266,70.4344,70.3481,70.4344,18858.0
2019-10-15 15:35:00,89.78,89.8,89.62,89.78,28393.0,70.4344,70.4501,70.3089,70.4344,28393.0
2019-10-15 15:40:00,89.79,89.82,89.63,89.64,20162.0,70.4423,70.4658,70.3167,70.3246,20162.0
2019-10-15 15:45:00,89.62,89.76,89.61,89.67,23577.0,70.3089,70.4187,70.301,70.3481,23577.0
2019-10-15 15:50:00,89.67,89.68,89.56,89.57,44717.0,70.3481,70.356,70.2618,70.2697,44717.0
2019-10-15 15:55:00,89.59,89.61,89.45,89.45,109949.0,70.2854,70.301,70.1755,70.1755,109949.0
2019-10-16 09:30:00,89.08,89.59,88.83,89.59,84614.0,69.8853,70.2854,69.6891,70.2854,84614.0
2019-10-16 09:35:00,89.63,90.18,89.45,90.18,34848.0,70.3167,70.7482,70.1755,70.7482,34848.0
2019-10-16 09:40:00,90.15,90.28,90.0,90.16,25727.0,70.7247,70.8267,70.607,70.7325,25727.0
2019-10-16 09:45:00,90.14,90.26,89.87,89.88,13719.0,70.7168,70.811,70.505,70.5129,13719.0
2019-10-16 09:50:00,89.88,89.92,89.64,89.88,14351.0,70.5129,70.5443,70.3246,70.5129,14351.0
2019-10-16 09:55:00,89.88,90.13,89.81,90.13,19676.0,70.5129,70.709,70.458,70.709,19676.0
2019-10-16 10:00:00,90.13,90.28,90.02,90.11,21168.0,70.709,70.8267,70.6227,70.6933,21168.0
2019-10-16 10:05:00,90.11,90.21,89.86,90.21,34729.0,70.6933,70.7718,70.4972,70.7718,34729.0
2019-10-16 10:10:00,90.14,90.24,89.98,89.99,9278.0,70.7168,70.7953,70.5913,70.5992,9278.0
2019-10-16 10:15:00,89.98,90.0,89.88,89.91,10088.0,70.5913,70.607,70.5129,70.5364,10088.0
2019-10-16 10:20:00,89.94,90.01,89.78,90.0,13024.0,70.5599,70.6149,70.4344,70.607,13024.0
2019-10-16 10:25:00,89.99,90.03,89.88,89.98,51720.0,70.5992,70.6305,70.5129,70.5913,51720.0
2019-10-16 10:30:00,89.97,90.0,89.85,89.95,18919.0,70.5835,70.607,70.4893,70.5678,18919.0
2019-10-16 10:35:00,89.95,89.99,89.72,89.75,8100.0,70.5678,70.5992,70.3873,70.4109,8100.0
2019-10-16 10:40:00,89.72,89.84,89.72,89.77,39190.0,70.3873,70.4815,70.3873,70.4266,39190.0
2019-10-16 10:45:00,89.78,89.84,89.64,89.72,35025.0,70.4344,70.4815,70.3246,70.3873,35025.0
2019-10-16 10:50:00,89.69,89.83,89.67,89.83,14499.0,70.3638,70.4736,70.3481,70.4736,14499.0
2019-10-16 10:55:00,89.84,90.01,89.83,89.97,27622.0,70.4815,70.6149,70.4736,70.5835,27622.0
2019-10-16 11:00:00,89.96,89.99,89.88,89.91,25454.0,70.5756,70.5992,70.5129,70.5364,25454.0
2019-10-16 11:05:00,89.91,89.92,89.8,89.8,7055.0,70.5364,70.5443,70.4501,70.4501,7055.0
2019-10-16 11:10:00,89.8,89.8,89.59,89.62,17739.0,70.4501,70.4501,70.2854,70.3089,17739.0
2019-10-16 11:15:00,89.62,89.65,89.52,89.62,16113.0,70.3089,70.3324,70.2304,70.3089,16113.0
2019-10-16 11:20:00,89.64,89.67,89.6,89.6,9933.0,70.3246,70.3481,70.2932,70.2932,9933.0
2019-10-16 11:25:00,89.6,89.64,89.59,89.6,11180.0,70.2932,70.3246,70.2854,70.2932,11180.0
2019-10-16 11:30:00,89.59,89.61,89.35,89.36,18991.0,70.2854,70.301,70.0971,70.1049,18991.0
2019-10-16 11:35:00,89.34,89.45,89.32,89.43,10829.0,70.0892,70.1755,70.0735,70.1598,10829.0
2019-10-16 11:40:00,89.41,89.44,89.14,89.16,26805.0,70.1441,70.1677,69.9323,69.948,26805.0
2019-10-16 11:45:00,89.17,89.32,89.14,89.32,18027.0,69.9559,70.0735,69.9323,70.0735,18027.0
2019-10-16 11:50:00,89.29,89.31,89.2,89.23,15496.0,70.05,70.0657,69.9794,70.0029,15496.0
2019-10-16 11:55:00,89.22,89.24,89.12,89.14,26098.0,69.9951,70.0108,69.9166,69.9323,26098.0
2019-10-16 12:00:00,89.17,89.28,89.17,89.28,12161.0,69.9559,70.0422,69.9559,70.0422,12161.0
2019-10-16 12:05:00,89.28,89.32,89.18,89.2,10009.0,70.0422,70.0735,69.9637,69.9794,10009.0
2019-10-16 12:10:00,89.19,89.21,89.14,89.14,11832.0,69.9716,69.9872,69.9323,69.9323,11832.0
2019-10-16 12:15:00,89.14,89.14,89.08,89.09,13565.0,69.9323,69.9323,69.8853,69.8931,13565.0
2019-10-16 12:20:00,89.09,89.15,89.08,89.13,8257.0,69.8931,69.9402,69.8853,69.9245,8257.0
2019-10-16 12:25:00,89.12,89.23,89.1,89.22,15803.0,69.9166,70.0029,69.9009,69.9951,15803.0
2019-10-16 12:30:00,89.26,89.3,89.15,89.19,21499.0,70.0265,70.0578,69.9402,69.9716,21499.0
2019-10-16 12:35:00,89.19,89.19,89.09,89.1,12877.0,69.9716,69.9716,69.8931,69.9009,12877.0
2019-10-16 12:40:00,89.08,89.1,88.96,88.97,11961.0,69.8853,69.9009,69.7911,69.799,11961.0
2019-10-16 12:45:00,88.98,89.02,88.94,89.02,8457.0,69.8068,69.8382,69.7754,69.8382,8457.0
2019-10-16 12:50:00,89.0,89.0,88.84,88.92,11463.0,69.8225,69.8225,69.697,69.7597,11463.0
2019-10-16 12:55:00,88.91,88.95,88.87,88.93,9820.0,69.7519,69.7833,69.7205,69.7676,9820.0
2019-10-16 13:00:00,88.94,88.95,88.88,88.93,10302.0,69.7754,69.7833,69.7283,69.7676,10302.0
2019-10-16 13:05:00,88.95,88.96,88.85,88.86,7257.0,69.7833,69.7911,69.7048,69.7127,7257.0
2019-10-16 13:10:00,88.83,88.87,88.81,88.84,11636.0,69.6891,69.7205,69.6734,69.697,11636.0
2019-10-16 13:15:00,88.82,88.83,88.68,88.7,14093.0,69.6813,69.6891,69.5714,69.5871,14093.0
2019-10-16 13:20:00,88.68,88.75,88.67,88.69,9729.0,69.5714,69.6264,69.5636,69.5793,9729.0
2019-10-16 13:25:00,88.67,88.75,88.67,88.74,5509.0,69.5636,69.6264,69.5636,69.6185,5509.0
2019-10-16 13:30:00,88.74,88.8,88.73,88.76,10671.0,69.6185,69.6656,69.6107,69.6342,10671.0
2019-10-16 13:35:00,88.77,88.81,88.72,88.77,11699.0,69.6421,69.6734,69.6028,69.6421,11699.0
2019-10-16 13:40:00,88.76,88.9,88.75,88.85,14408.0,69.6342,69.744,69.6264,69.7048,14408.0
2019-10-16 13:45:00,88.87,89.02,88.84,89.02,14446.0,69.7205,69.8382,69.697,69.8382,14446.0
2019-10-16 13:50:00,89.0,89.09,89.0,89.06,12458.0,69.8225,69.8931,69.8225,69.8696,12458.0
2019-10-16 13:55:00,89.06,89.16,89.05,89.13,12537.0,69.8696,69.948,69.8617,69.9245,12537.0
2019-10-16 14:00:00,89.15,89.2,89.12,89.15,8300.0,69.9402,69.9794,69.9166,69.9402,8300.0
2019-10-16 14:05:00,89.11,89.11,88.99,89.05,22348.0,69.9088,69.9088,69.8146,69.8617,22348.0
2019-10-16 14:10:00,89.06,89.13,89.05,89.07,14147.0,69.8696,69.9245,69.8617,69.8774,14147.0
2019-10-16 14:15:00,89.09,89.09,89.02,89.06,13281.0,69.8931,69.8931,69.8382,69.8696,13281.0
2019-10-16 14:20:00,89.05,89.12,89.04,89.07,10150.0,69.8617,69.9166,69.8539,69.8774,10150.0
2019-10-16 14:25:00,89.06,89.08,89.0,89.0,15960.0,69.8696,69.8853,69.8225,69.8225,15960.0
2019-10-16 14:30:00,89.01,89.06,88.96,89.02,14139.0,69.8303,69.8696,69.7911,69.8382,14139.0
2019-10-16 14:35:00,89.02,89.14,89.02,89.14,10214.0,69.8382,69.9323,69.8382,69.9323,10214.0
2019-10-16 14:40:00,89.12,89.22,89.06,89.14,13623.0,69.9166,69.9951,69.8696,69.9323,13623.0
2019-10-16 14:45:00,89.16,89.22,89.16,89.18,10867.0,69.948,69.9951,69.948,69.9637,10867.0
2019-10-16 14:50:00,89.19,89.19,89.15,89.15,12539.0,69.9716,69.9716,69.9402,69.9402,12539.0
2019-10-16 14:55:00,89.16,89.17,89.07,89.07,14259.0,69.948,69.9559,69.8774,69.8774,14259.0
2019-10-16 15:00:00,89.09,89.15,89.04,89.12,23701.0,69.8931,69.9402,69.8539,69.9166,23701.0
2019-10-16 15:05:00,89.13,89.18,89.12,89.17,12463.0,69.9245,69.9637,69.9166,69.9559,12463.0
2019-10-16 15:10:00,89.15,89.18,89.09,89.17,57008.0,69.9402,69.9637,69.8931,69.9559,57008.0
2019-10-16 15:15:00,89.16,89.3,89.14,89.22,30107.0,69.948,70.0578,69.9323,69.9951,30107.0
2019-10-16 15:20:00,89.2,89.26,89.15,89.22,22381.0,69.9794,70.0265,69.9402,69.9951,22381.0
2019-10-16 15:25:00,89.22,89.29,89.18,89.26,19918.0,69.9951,70.05,69.9637,70.0265,19918.0
2019-10-16 15:30:00,89.26,89.4,89.22,89.36,24586.0,70.0265,70.1363,69.9951,70.1049,24586.0
2019-10-16 15:35:00,89.35,89.38,89.21,89.21,27275.0,70.0971,70.1206,69.9872,69.9872,27275.0
2019-10-16 15:40:00,89.2,89.24,89.05,89.05,40022.0,69.9794,70.0108,69.8617,69.8617,40022.0
2019-10-16 15:45:00,89.04,89.12,88.89,88.91,36576.0,69.8539,69.9166,69.7362,69.7519,36576.0
2019-10-16 15:50:00,88.92,89.14,88.92,89.09,43472.0,69.7597,69.9323,69.7597,69.8931,43472.0
2019-10-16 15:55:00,89.09,89.14,89.01,89.1,99662.0,69.8931,69.9323,69.8303,69.9009,99662.0
2019-10-17 09:30:00,89.62,90.0,89.45,89.88,49358.0,70.3089,70.607,70.1755,70.5129,49358.0
2019-10-17 09:35:00,89.9,90.27,89.78,90.11,24643.0,70.5286,70.8188,70.4344,70.6933,24643.0
2019-10-17 09:40:00,90.1,90.22,89.93,90.17,21945.0,70.6855,70.7796,70.5521,70.7404,21945.0
2019-10-17 09:45:00,90.18,90.24,90.13,90.21,22078.0,70.7482,70.7953,70.709,70.7718,22078.0
2019-10-17 09:50:00,90.19,90.23,89.9,89.92,9264.0,70.7561,70.7875,70.5286,70.5443,9264.0
2019-10-17 09:55:00,89.91,90.15,89.89,90.13,14313.0,70.5364,70.7247,70.5207,70.709,14313.0
2019-10-17 10:00:00,90.19,90.26,90.11,90.23,21489.0,70.7561,70.811,70.6933,70.7875,21489.0
2019-10-17 10:05:00,90.23,90.37,90.22,90.36,26452.0,70.7875,70.8973,70.7796,70.8894,26452.0
2019-10-17 10:10:00,90.37,90.57,90.37,90.57,37582.0,70.8973,71.0542,70.8973,71.0542,37582.0
2019-10-17 10:15:00,90.56,90.7,90.56,90.62,23596.0,71.0463,71.1562,71.0463,71.0934,23596.0
2019-10-17 10:20:00,90.6,90.64,90.49,90.59,16910.0,71.0777,71.1091,70.9914,71.0699,16910.0
2019-10-17 10:25:00,90.57,90.57,90.3,90.31,29230.0,71.0542,71.0542,70.8424,70.8502,29230.0
2019-10-17 10:30:00,90.32,90.42,90.29,90.37,17914.0,70.8581,70.9365,70.8345,70.8973,17914.0
2019-10-17 10:35:00,90.36,90.49,90.26,90.48,17906.0,70.8894,70.9914,70.811,70.9836,17906.0
2019-10-17 10:40:00,90.49,90.51,90.4,90.51,15416.0,70.9914,71.0071,70.9208,71.0071,15416.0
2019-10-17 10:45:00,90.52,90.53,90.27,90.3,17386.0,71.015,71.0228,70.8188,70.8424,17386.0
2019-10-17 10:50:00,90.32,90.41,90.25,90.31,17247.0,70.8581,70.9287,70.8031,70.8502,17247.0
2019-10-17 10:55:00,90.31,90.39,90.19,90.19,42344.0,70.8502,70.913,70.7561,70.7561,42344.0
2019-10-17 11:00:00,90.18,90.29,90.07,90.12,48257.0,70.7482,70.8345,70.6619,70.7012,48257.0
2019-10-17 11:05:00,90.11,90.65,90.1,90.55,90562.0,70.6933,71.117,70.6855,71.0385,90562.0
2019-10-17 11:10:00,90.58,90.76,90.57,90.7,57098.0,71.062,71.2033,71.0542,71.1562,57098.0
2019-10-17 11:15:00,90.73,90.78,90.5,90.68,39746.0,71.1797,71.2189,70.9993,71.1405,39746.0
2019-10-17 11:20:00,90.66,90.71,90.56,90.59,20303.0,71.1248,71.164,71.0463,71.0699,20303.0
2019-10-17 11:25:00,90.57,90.7,90.52,90.56,26716.0,71.0542,71.1562,71.015,71.0463,26716.0
2019-10-17 11:30:00,90.54,90.54,90.24,90.29,37643.0,71.0307,71.0307,70.7953,70.8345,37643.0
2019-10-17 11:35:00,90.29,90.33,90.19,90.33,39316.0,70.8345,70.8659,70.7561,70.8659,39316.0
2019-10-17 11:40:00,90.31,90.32,90.2,90.23,15226.0,70.8502,70.8581,70.7639,70.7875,15226.0
2019-10-17 11:45:00,90.26,90.33,90.25,90.3,13256.0,70.811,70.8659,70.8031,70.8424,13256.0
2019-10-17 11:50:00,90.3,90.31,90.06,90.1,19404.0,70.8424,70.8502,70.6541,70.6855,19404.0
2019-10-17 11:55:00,90.09,90.16,90.08,90.13,16776.0,70.6776,70.7325,70.6698,70.709,16776.0
2019-10-17 12:00:00,90.13,90.13,90.01,90.02,24628.0,70.709,70.709,70.6149,70.6227,24628.0
2019-10-17 12:05:00,90.03,90.12,90.02,90.08,19185.0,70.6305,70.7012,70.6227,70.6698,19185.0
2019-10-17 12:10:00,90.09,90.12,90.04,90.06,12796.0,70.6776,70.7012,70.6384,70.6541,12796.0
2019-10-17 12:15:00,90.05,90.13,90.04,90.09,16140.0,70.6462,70.709,70.6384,70.6776,16140.0
2019-10-17 12:20:00,90.1,90.31,90.09,90.26,9475.0,70.6855,70.8502,70.6776,70.811,9475.0
2019-10-17 12:25:00,90.28,90.35,90.13,90.14,26677.0,70.8267,70.8816,70.709,70.7168,26677.0
2019-10-17 12:30:00,90.15,90.25,90.11,90.24,9434.0,70.7247,70.8031,70.6933,70.7953,9434.0
2019-10-17 12:35:00,90.23,90.24,90.14,90.14,7862.0,70.7875,70.7953,70.7168,70.7168,7862.0
2019-10-17 12:40:00,90.15,90.2,90.1,90.11,7536.0,70.7247,70.7639,70.6855,70.6933,7536.0
2019-10-17 12:45:00,90.1,90.19,90.09,90.18,8321.0,70.6855,70.7561,70.6776,70.7482,8321.0
2019-10-17 12:50:00,90.18,90.23,90.13,90.2,8816.0,70.7482,70.7875,70.709,70.7639,8816.0
2019-10-17 12:55:00,90.2,90.3,90.2,90.26,8344.0,70.7639,70.8424,70.7639,70.811,8344.0
2019-10-17 13:00:00,90.23,90.31,90.23,90.27,8960.0,70.7875,70.8502,70.7875,70.8188,8960.0
2019-10-17 13:05:00,90.25,90.25,90.11,90.11,10678.0,70.8031,70.8031,70.6933,70.6933,10678.0
2019-10-17 13:10:00,90.12,90.12,90.02,90.08,6787.0,70.7012,70.7012,70.6227,70.6698,6787.0
2019-10-17 13:15:00,90.11,90.22,90.05,90.19,11105.0,70.6933,70.7796,70.6462,70.7561,11105.0
2019-10-17 13:20:00,90.19,90.22,90.15,90.18,9252.0,70.7561,70.7796,70.7247,70.7482,9252.0
2019-10-17 13:25:00,90.17,90.2,90.16,90.19,8169.0,70.7404,70.7639,70.7325,70.7561,8169.0
2019-10-17 13:30:00,90.22,90.37,90.21,90.36,13604.0,70.7796,70.8973,70.7718,70.8894,13604.0
2019-10-17 13:35:00,90.36,90.41,90.3,90.33,6790.0,70.8894,70.9287,70.8424,70.8659,6790.0
2019-10-17 13:40:00,90.32,90.34,90.24,90.32,7746.0,70.8581,70.8738,70.7953,70.8581,7746.0
2019-10-17 13:45:00,90.33,90.35,90.28,90.29,7807.0,70.8659,70.8816,70.8267,70.8345,7807.0
2019-10-17 13:50:00,90.3,90.38,90.3,90.35,10224.0,70.8424,70.9051,70.8424,70.8816,10224.0
2019-10-17 13:55:00,90.35,90.35,90.24,90.28,12955.0,70.8816,70.8816,70.7953,70.8267,12955.0
2019-10-17 14:00:00,90.3,90.32,90.12,90.13,8875.0,70.8424,70.8581,70.7012,70.709,8875.0
2019-10-17 14:05:00,90.13,90.21,90.12,90.15,9218.0,70.709,70.7718,70.7012,70.7247,9218.0
2019-10-17 14:10:00,90.15,90.19,90.08,90.17,11307.0,70.7247,70.7561,70.6698,70.7404,11307.0
2019-10-17 14:15:00,90.15,90.2,90.1,90.16,13164.0,70.7247,70.7639,70.6855,70.7325,13164.0
2019-10-17 14:20:00,90.16,90.3,90.16,90.29,10637.0,70.7325,70.8424,70.7325,70.8345,10637.0
2019-10-17 14:25:00,90.29,90.3,90.22,90.24,14082.0,70.8345,70.8424,70.7796,70.7953,14082.0
2019-10-17 14:30:00,90.26,90.26,90.11,90.12,11892.0,70.811,70.811,70.6933,70.7012,11892.0
2019-10-17 14:35:00,90.11,90.14,89.99,90.02,18730.0,70.6933,70.7168,70.5992,70.6227,18730.0
2019-10-17 14:40:00,90.0,90.03,89.89,89.91,20870.0,70.607,70.6305,70.5207,70.5364,20870.0
2019-10-17 14:45:00,89.91,90.02,89.9,89.96,19944.0,70.5364,70.6227,70.5286,70.5756,19944.0
2019-10-17 14:50:00,89.96,90.11,89.95,90.09,17445.0,70.5756,70.6933,70.5678,70.6776,17445.0
2019-10-17 14:55:00,90.08,90.22,90.05,90.17,20076.0,70.6698,70.7796,70.6462,70.7404,20076.0
2019-10-17 15:00:00,90.14,90.26,90.14,90.23,29929.0,70.7168,70.811,70.7168,70.7875,29929.0
2019-10-17 15:05:00,90.23,90.25,90.17,90.19,19647.0,70.7875,70.8031,70.7404,70.7561,19647.0
2019-10-17 15:10:00,90.18,90.19,90.07,90.13,39436.0,70.7482,70.7561,70.6619,70.709,39436.0
2019-10-17 15:15:00,90.13,90.13,90.0,90.0,34624.0,70.709,70.709,70.607,70.607,34624.0
2019-10-17 15:20:00,90.01,90.11,89.99,90.08,26871.0,70.6149,70.6933,70.5992,70.6698,26871.0
2019-10-17 15:25:00,90.07,90.17,90.04,90.09,35942.0,70.6619,70.7404,70.6384,70.6776,35942.0
2019-10-17 15:30:00,90.07,90.12,89.97,90.04,30988.0,70.6619,70.7012,70.5835,70.6384,30988.0
2019-10-17 15:35:00,90.04,90.13,89.98,90.11,38953.0,70.6384,70.709,70.5913,70.6933,38953.0
2019-10-17 15:40:00,90.09,90.14,90.03,90.12,33103.0,70.6776,70.7168,70.6305,70.7012,33103.0
2019-10-17 15:45:00,90.11,90.21,90.07,90.12,33772.0,70.6933,70.7718,70.6619,70.7012,33772.0
2019-10-17 15:50:00,90.11,90.22,90.07,90.18,55243.0,70.6933,70.7796,70.6619,70.7482,55243.0
2019-10-17 15:55:00,90.17,90.19,90.06,90.09,97886.0,70.7404,70.7561,70.6541,70.6776,97886.0
2019-10-18 09:30:00,89.9,90.06,89.62,90.06,344366.0,70.5286,70.6541,70.3089,70.6541,344366.0
2019-10-18 09:35:00,90.05,90.28,89.92,90.28,42095.0,70.6462,70.8267,70.5443,70.8267,42095.0
2019-10-18 09:40:00,90.22,90.75,90.11,90.74,29862.0,70.7796,71.1954,70.6933,71.1876,29862.0
2019-10-18 09:45:00,90.74,90.76,90.58,90.73,29393.0,71.1876,71.2033,71.062,71.1797,29393.0
2019-10-18 09:50:00,90.75,90.76,90.58,90.71,39112.0,71.1954,71.2033,71.062,71.164,39112.0
2019-10-18 09:55:00,90.72,91.02,90.71,90.94,63571.0,71.1719,71.4072,71.164,71.3445,63571.0
2019-10-18 10:00:00,90.93,91.04,90.82,91.01,32784.0,71.3366,71.4229,71.2503,71.3994,32784.0
2019-10-18 10:05:00,90.98,91.04,90.51,90.54,42747.0,71.3758,71.4229,71.0071,71.0307,42747.0
2019-10-18 10:10:00,90.53,90.66,90.42,90.56,38908.0,71.0228,71.1248,70.9365,71.0463,38908.0
2019-10-18 10:15:00,90.52,90.66,90.46,90.6,22723.0,71.015,71.1248,70.9679,71.0777,22723.0
2019-10-18 10:20:00,90.55,90.65,90.48,90.56,25086.0,71.0385,71.117,70.9836,71.0463,25086.0
2019-10-18 10:25:00,90.58,90.87,90.57,90.87,26202.0,71.062,71.2895,71.0542,71.2895,26202.0
2019-10-18 10:30:00,90.88,90.9,90.73,90.82,14469.0,71.2974,71.3131,71.1797,71.2503,14469.0
2019-10-18 10:35:00,90.85,91.03,90.81,91.03,47657.0,71.2739,71.4151,71.2425,71.4151,47657.0
2019-10-18 10:40:00,91.04,91.12,90.83,90.84,39033.0,71.4229,71.4857,71.2582,71.266,39033.0
2019-10-18 10:45:00,90.86,90.92,90.7,90.73,28642.0,71.2817,71.3288,71.1562,71.1797,28642.0
2019-10-18 10:50:00,90.81,90.84,90.72,90.83,31221.0,71.2425,71.266,71.1719,71.2582,31221.0
2019-10-18 10:55:00,90.83,90.86,90.76,90.82,22018.0,71.2582,71.2817,71.2033,71.2503,22018.0
2019-10-18 11:00:00,90.83,90.95,90.82,90.91,23320.0,71.2582,71.3523,71.2503,71.3209,23320.0
2019-10-18 11:05:00,90.91,90.98,90.88,90.92,20067.0,71.3209,71.3758,71.2974,71.3288,20067.0
2019-10-18 11:10:00,90.9,91.28,90.88,91.28,36734.0,71.3131,71.6112,71.2974,71.6112,36734.0
2019-10-18 11:15:00,91.28,91.38,91.25,91.31,53944.0,71.6112,71.6897,71.5877,71.6347,53944.0
2019-10-18 11:20:00,91.3,91.34,91.16,91.26,19722.0,71.6269,71.6583,71.5171,71.5955,19722.0
2019-10-18 11:25:00,91.23,91.35,91.23,91.25,18579.0,71.572,71.6661,71.572,71.5877,18579.0
2019-10-18 11:30:00,91.25,91.34,91.14,91.16,40517.0,71.5877,71.6583,71.5014,71.5171,40517.0
2019-10-18 11:35:00,91.15,91.16,91.02,91.1,11864.0,71.5092,71.5171,71.4072,71.47,11864.0
2019-10-18 11:40:00,91.12,91.17,91.07,91.1,30373.0,71.4857,71.5249,71.4465,71.47,30373.0
2019-10-18 11:45:00,91.12,91.19,91.08,91.13,19245.0,71.4857,71.5406,71.4543,71.4935,19245.0
2019-10-18 11:50:00,91.14,91.17,91.01,91.06,20694.0,71.5014,71.5249,71.3994,71.4386,20694.0
2019-10-18 11:55:00,91.03,91.09,90.85,90.85,25114.0,71.4151,71.4621,71.2739,71.2739,25114.0
2019-10-18 12:00:00,90.85,90.97,90.78,90.85,29460.0,71.2739,71.368,71.2189,71.2739,29460.0
2019-10-18 12:05:00,90.84,90.95,90.83,90.84,14565.0,71.266,71.3523,71.2582,71.266,14565.0
2019-10-18 12:10:00,90.81,90.85,90.74,90.83,20389.0,71.2425,71.2739,71.1876,71.2582,20389.0
2019-10-18 12:15:00,90.81,90.83,90.64,90.72,19568.0,71.2425,71.2582,71.1091,71.1719,19568.0
2019-10-18 12:20:00,90.72,90.78,90.61,90.72,17636.0,71.1719,71.2189,71.0856,71.1719,17636.0
2019-10-18 12:25:00,90.72,90.94,90.71,90.75,19264.0,71.1719,71.3445,71.164,71.1954,19264.0
2019-10-18 12:30:00,90.7,90.85,90.68,90.83,16276.0,71.1562,71.2739,71.1405,71.2582,16276.0
2019-10-18 12:35:00,90.86,90.88,90.76,90.83,17013.0,71.2817,71.2974,71.2033,71.2582,17013.0
2019-10-18 12:40:00,90.83,91.1,90.82,91.1,19652.0,71.2582,71.47,71.2503,71.47,19652.0
2019-10-18 12:45:00,91.09,91.09,90.98,91.05,11893.0,71.4621,71.4621,71.3758,71.4308,11893.0
2019-10-18 12:50:00,91.05,91.18,91.05,91.17,18613.0,71.4308,71.5327,71.4308,71.5249,18613.0
2019-10-18 12:55:00,91.2,91.28,91.19,91.23,26940.0,71.5484,71.6112,71.5406,71.572,26940.0
2019-10-18 13:00:00,91.22,91.27,91.16,91.17,24253.0,71.5641,71.6034,71.5171,71.5249,24253.0
2019-10-18 13:05:00,91.16,91.22,91.14,91.18,11703.0,71.5171,71.5641,71.5014,71.5327,11703.0
2019-10-18 13:10:00,91.15,91.17,91.08,91.16,12701.0,71.5092,71.5249,71.4543,71.5171,12701.0
2019-10-18 13:15:00,91.14,91.23,91.12,91.18,11599.0,71.5014,71.572,71.4857,71.5327,11599.0
2019-10-18 13:20:00,91.18,91.21,91.15,91.16,8583.0,71.5327,71.5563,71.5092,71.5171,8583.0
2019-10-18 13:25:00,91.16,91.18,91.11,91.15,14030.0,71.5171,71.5327,71.4778,71.5092,14030.0
2019-10-18 13:30:00,91.14,91.14,91.08,91.1,12645.0,71.5014,71.5014,71.4543,71.47,12645.0
2019-10-18 13:35:00,91.09,91.15,91.08,91.12,11147.0,71.4621,71.5092,71.4543,71.4857,11147.0
2019-10-18 13:40:00,91.12,91.18,91.07,91.17,13060.0,71.4857,71.5327,71.4465,71.5249,13060.0
2019-10-18 13:45:00,91.16,91.23,91.15,91.18,10301.0,71.5171,71.572,71.5092,71.5327,10301.0
2019-10-18 13:50:00,91.18,91.21,91.13,91.14,13382.0,71.5327,71.5563,71.4935,71.5014,13382.0
2019-10-18 13:55:00,91.14,91.19,91.13,91.18,11508.0,71.5014,71.5406,71.4935,71.5327,11508.0
2019-10-18 14:00:00,91.18,91.18,91.09,91.12,15705.0,71.5327,71.5327,71.4621,71.4857,15705.0
2019-10-18 14:05:00,91.13,91.21,91.12,91.19,19900.0,71.4935,71.5563,71.4857,71.5406,19900.0
2019-10-18 14:10:00,91.2,91.26,91.16,91.19,21165.0,71.5484,71.5955,71.5171,71.5406,21165.0
2019-10-18 14:15:00,91.19,91.19,91.08,91.12,24187.0,71.5406,71.5406,71.4543,71.4857,24187.0
2019-10-18 14:20:00,91.12,91.15,91.06,91.11,16131.0,71.4857,71.5092,71.4386,71.4778,16131.0
2019-10-18 14:25:00,91.1,91.24,91.08,91.24,14201.0,71.47,71.5798,71.4543,71.5798,14201.0
2019-10-18 14:30:00,91.25,91.25,91.19,91.23,15330.0,71.5877,71.5877,71.5406,71.572,15330.0
2019-10-18 14:35:00,91.23,91.28,91.2,91.21,15290.0,71.572,71.6112,71.5484,71.5563,15290.0
2019-10-18 14:40:00,91.21,91.24,91.16,91.2,22627.0,71.5563,71.5798,71.5171,71.5484,22627.0
2019-10-18 14:45:00,91.22,91.22,91.16,91.17,13839.0,71.5641,71.5641,71.5171,71.5249,13839.0
2019-10-18 14:50:00,91.17,91.34,91.17,91.33,36760.0,71.5249,71.6583,71.5249,71.6504,36760.0
2019-10-18 14:55:00,91.32,91.34,91.29,91.31,14849.0,71.6426,71.6583,71.619,71.6347,14849.0
2019-10-18 15:00:00,91.32,91.48,91.31,91.46,40215.0,71.6426,71.7681,71.6347,71.7524,40215.0
2019-10-18 15:05:00,91.47,91.56,91.45,91.51,25221.0,71.7603,71.8309,71.7446,71.7916,25221.0
2019-10-18 15:10:00,91.52,91.59,91.48,91.58,24134.0,71.7995,71.8544,71.7681,71.8466,24134.0
2019-10-18 15:15:00,91.59,91.66,91.55,91.61,24917.0,71.8544,71.9093,71.823,71.8701,24917.0
2019-10-18 15:20:00,91.62,91.66,91.51,91.51,19435.0,71.8779,71.9093,71.7916,71.7916,19435.0
2019-10-18 15:25:00,91.51,91.6,91.48,91.48,26994.0,71.7916,71.8622,71.7681,71.7681,26994.0
2019-10-18 15:30:00,91.48,91.52,91.35,91.36,34649.0,71.7681,71.7995,71.6661,71.674,34649.0
2019-10-18 15:35:00,91.37,91.49,91.34,91.39,58180.0,71.6818,71.776,71.6583,71.6975,58180.0
2019-10-18 15:40:00,91.39,91.46,91.34,91.4,53329.0,71.6975,71.7524,71.6583,71.7053,53329.0
2019-10-18 15:45:00,91.39,91.4,91.32,91.38,47813.0,71.6975,71.7053,71.6426,71.6897,47813.0
2019-10-18 15:50:00,91.39,91.47,91.34,91.36,100860.0,71.6975,71.7603,71.6583,71.674,100860.0
2019-10-18 15:55:00,91.34,91.41,91.06,91.06,246251.0,71.6583,71.7132,71.4386,71.4386,246251.0
2019-10-21 09:30:00,92.02,92.79,91.59,92.72,129764.0,72.1917,72.7958,71.8544,72.7409,129764.0
2019-10-21 09:35:00,92.72,93.18,92.28,92.35,91771.0,72.7409,73.1018,72.3957,72.4506,91771.0
2019-10-21 09:40:00,92.34,92.45,92.23,92.29,37757.0,72.4428,72.5291,72.3565,72.4036,37757.0
2019-10-21 09:45:00,92.31,92.77,92.28,92.69,29644.0,72.4193,72.7801,72.3957,72.7174,29644.0
2019-10-21 09:50:00,92.72,92.99,92.6,92.96,31650.0,72.7409,72.9527,72.6468,72.9292,31650.0
2019-10-21 09:55:00,92.97,93.29,92.93,93.14,55940.0,72.937,73.1881,72.9057,73.0704,55940.0
2019-10-21 10:00:00,93.05,93.14,92.57,92.66,47939.0,72.9998,73.0704,72.6232,72.6938,47939.0
2019-10-21 10:05:00,92.62,92.67,92.41,92.54,35162.0,72.6625,72.7017,72.4977,72.5997,35162.0
2019-10-21 10:10:00,92.55,92.66,92.49,92.59,28690.0,72.6075,72.6938,72.5605,72.6389,28690.0
2019-10-21 10:15:00,92.61,92.64,92.51,92.63,25952.0,72.6546,72.6782,72.5762,72.6703,25952.0
2019-10-21 10:20:00,92.61,92.74,92.56,92.56,36468.0,72.6546,72.7566,72.6154,72.6154,36468.0
2019-10-21 10:25:00,92.55,92.56,92.41,92.41,27461.0,72.6075,72.6154,72.4977,72.4977,27461.0
2019-10-21 10:30:00,92.41,92.44,92.28,92.44,36850.0,72.4977,72.5212,72.3957,72.5212,36850.0
2019-10-21 10:35:00,92.42,92.43,92.32,92.35,27981.0,72.5056,72.5134,72.4271,72.4506,27981.0
2019-10-21 10:40:00,92.37,92.37,92.17,92.17,27000.0,72.4663,72.4663,72.3094,72.3094,27000.0
2019-10-21 10:45:00,92.17,92.34,92.17,92.34,22884.0,72.3094,72.4428,72.3094,72.4428,22884.0
2019-10-21 10:50:00,92.35,92.63,92.35,92.6,15789.0,72.4506,72.6703,72.4506,72.6468,15789.0
2019-10-21 10:55:00,92.62,93.13,92.61,93.12,55270.0,72.6625,73.0626,72.6546,73.0547,55270.0
2019-10-21 11:00:00,93.13,93.18,93.03,93.09,41488.0,73.0626,73.1018,72.9841,73.0312,41488.0
2019-10-21 11:05:00,93.1,93.1,92.78,93.06,33079.0,73.039,73.039,72.788,73.0077,33079.0
2019-10-21 11:10:00,93.06,93.18,92.94,92.94,51391.0,73.0077,73.1018,72.9135,72.9135,51391.0
2019-10-21 11:15:00,92.94,93.02,92.92,92.99,23000.0,72.9135,72.9763,72.8978,72.9527,23000.0
2019-10-21 11:20:00,92.97,93.08,92.93,93.05,26254.0,72.937,73.0233,72.9057,72.9998,26254.0
2019-10-21 11:25:00,93.03,93.1,92.93,92.94,22857.0,72.9841,73.039,72.9057,72.9135,22857.0
2019-10-21 11:30:00,92.94,92.99,92.92,92.98,28427.0,72.9135,72.9527,72.8978,72.9449,28427.0
2019-10-21 11:35:00,92.98,92.98,92.86,92.91,19595.0,72.9449,72.9449,72.8507,72.89,19595.0
2019-10-21 11:40:00,92.93,93.07,92.92,93.04,19258.0,72.9057,73.0155,72.8978,72.992,19258.0
2019-10-21 11:45:00,93.04,93.14,92.98,93.13,25295.0,72.992,73.0704,72.9449,73.0626,25295.0
2019-10-21 11:50:00,93.12,93.18,93.06,93.18,19000.0,73.0547,73.1018,73.0077,73.1018,19000.0
2019-10-21 11:55:00,93.14,93.24,93.14,93.18,13919.0,73.0704,73.1489,73.0704,73.1018,13919.0
2019-10-21 12:00:00,93.18,93.18,93.01,93.06,18564.0,73.1018,73.1018,72.9684,73.0077,18564.0
2019-10-21 12:05:00,93.06,93.25,93.05,93.22,15180.0,73.0077,73.1567,72.9998,73.1332,15180.0
2019-10-21 12:10:00,93.23,93.36,93.22,93.23,27114.0,73.141,73.243,73.1332,73.141,27114.0
2019-10-21 12:15:00,93.25,93.33,93.16,93.17,21103.0,73.1567,73.2195,73.0861,73.0939,21103.0
2019-10-21 12:20:00,93.18,93.28,93.17,93.28,18228.0,73.1018,73.1802,73.0939,73.1802,18228.0
2019-10-21 12:25:00,93.29,93.29,93.18,93.2,20245.0,73.1881,73.1881,73.1018,73.1175,20245.0
2019-10-21 12:30:00,93.2,93.23,93.17,93.17,24465.0,73.1175,73.141,73.0939,73.0939,24465.0
2019-10-21 12:35:00,93.16,93.18,93.11,93.16,15945.0,73.0861,73.1018,73.0469,73.0861,15945.0
2019-10-21 12:40:00,93.15,93.19,93.11,93.18,11264.0,73.0783,73.1096,73.0469,73.1018,11264.0
2019-10-21 12:45:00,93.18,93.19,93.06,93.08,10520.0,73.1018,73.1096,73.0077,73.0233,10520.0
2019-10-21 12:50:00,93.06,93.14,93.06,93.08,11185.0,73.0077,73.0704,73.0077,73.0233,11185.0
2019-10-21 12:55:00,93.1,93.13,93.06,93.11,19805.0,73.039,73.0626,73.0077,73.0469,19805.0
2019-10-21 13:00:00,93.12,93.16,93.11,93.13,10187.0,73.0547,73.0861,73.0469,73.0626,10187.0
2019-10-21 13:05:00,93.14,93.14,93.1,93.13,12905.0,73.0704,73.0704,73.039,73.0626,12905.0
2019-10-21 13:10:00,93.13,93.23,93.12,93.23,7931.0,73.0626,73.141,73.0547,73.141,7931.0
2019-10-21 13:15:00,93.21,93.31,93.2,93.3,10476.0,73.1253,73.2038,73.1175,73.1959,10476.0
2019-10-21 13:20:00,93.3,93.4,93.26,93.37,14151.0,73.1959,73.2744,73.1646,73.2509,14151.0
2019-10-21 13:25:00,93.37,93.4,93.33,93.36,14844.0,73.2509,73.2744,73.2195,73.243,14844.0
2019-10-21 13:30:00,93.36,93.37,93.31,93.33,9008.0,73.243,73.2509,73.2038,73.2195,9008.0
2019-10-21 13:35:00,93.32,93.44,93.3,93.43,16571.0,73.2116,73.3058,73.1959,73.2979,16571.0
2019-10-21 13:40:00,93.44,93.47,93.29,93.29,16032.0,73.3058,73.3293,73.1881,73.1881,16032.0
2019-10-21 13:45:00,93.3,93.33,93.21,93.26,16556.0,73.1959,73.2195,73.1253,73.1646,16556.0
2019-10-21 13:50:00,93.26,93.33,93.26,93.33,7683.0,73.1646,73.2195,73.1646,73.2195,7683.0
2019-10-21 13:55:00,93.33,93.37,93.28,93.33,13406.0,73.2195,73.2509,73.1802,73.2195,13406.0
2019-10-21 14:00:00,93.33,93.39,93.29,93.38,16923.0,73.2195,73.2665,73.1881,73.2587,16923.0
2019-10-21 14:05:00,93.38,93.44,93.38,93.42,14020.0,73.2587,73.3058,73.2587,73.2901,14020.0
2019-10-21 14:10:00,93.43,93.44,93.39,93.4,18271.0,73.2979,73.3058,73.2665,73.2744,18271.0
2019-10-21 14:15:00,93.39,93.4,93.25,93.28,12876.0,73.2665,73.2744,73.1567,73.1802,12876.0
2019-10-21 14:20:00,93.26,93.36,93.22,93.36,15220.0,73.1646,73.243,73.1332,73.243,15220.0
2019-10-21 14:25:00,93.37,93.4,93.34,93.39,13931.0,73.2509,73.2744,73.2273,73.2665,13931.0
2019-10-21 14:30:00,93.38,93.47,93.38,93.47,20027.0,73.2587,73.3293,73.2587,73.3293,20027.0
2019-10-21 14:35:00,93.46,93.48,93.44,93.46,17297.0,73.3215,73.3372,73.3058,73.3215,17297.0
2019-10-21 14:40:00,93.48,93.5,93.39,93.39,21272.0,73.3372,73.3528,73.2665,73.2665,21272.0
2019-10-21 14:45:00,93.4,93.45,93.35,93.38,24394.0,73.2744,73.3136,73.2352,73.2587,24394.0
2019-10-21 14:50:00,93.38,93.38,93.27,93.34,26943.0,73.2587,73.2587,73.1724,73.2273,26943.0
2019-10-21 14:55:00,93.35,93.4,93.34,93.39,23030.0,73.2352,73.2744,73.2273,73.2665,23030.0
2019-10-21 15:00:00,93.39,93.41,93.34,93.38,20326.0,73.2665,73.2822,73.2273,73.2587,20326.0
2019-10-21 15:05:00,93.38,93.4,93.3,93.33,25061.0,73.2587,73.2744,73.1959,73.2195,25061.0
2019-10-21 15:10:00,93.33,93.36,93.24,93.26,24457.0,73.2195,73.243,73.1489,73.1646,24457.0
2019-10-21 15:15:00,93.26,93.26,93.14,93.15,23613.0,73.1646,73.1646,73.0704,73.0783,23613.0
2019-10-21 15:20:00,93.16,93.21,93.11,93.2,23885.0,73.0861,73.1253,73.0469,73.1175,23885.0
2019-10-21 15:25:00,93.2,93.21,93.16,93.19,29580.0,73.1175,73.1253,73.0861,73.1096,29580.0
2019-10-21 15:30:00,93.2,93.39,93.2,93.28,46491.0,73.1175,73.2665,73.1175,73.1802,46491.0
2019-10-21 15:35:00,93.26,93.29,93.15,93.17,40820.0,73.1646,73.1881,73.0783,73.0939,40820.0
2019-10-21 15:40:00,93.17,93.22,93.12,93.16,46094.0,73.0939,73.1332,73.0547,73.0861,46094.0
2019-10-21 15:45:00,93.16,93.21,93.1,93.19,49373.0,73.0861,73.1253,73.039,73.1096,49373.0
2019-10-21 15:50:00,93.19,93.31,93.15,93.29,74724.0,73.1096,73.2038,73.0783,73.1881,74724.0
2019-10-21 15:55:00,93.29,93.33,93.17,93.2,152475.0,73.1881,73.2195,73.0939,73.1175,152475.0
2019-10-22 09:30:00,93.54,94.13,93.25,93.47,66283.0,73.3842,73.8471,73.1567,73.3293,66283.0
2019-10-22 09:35:00,93.49,93.5,92.74,92.8,69315.0,73.345,73.3528,72.7566,72.8037,69315.0
2019-10-22 09:40:00,92.81,93.06,92.75,92.94,34504.0,72.8115,73.0077,72.7644,72.9135,34504.0
2019-10-22 09:45:00,92.95,93.45,92.94,93.36,23537.0,72.9214,73.3136,72.9135,73.243,23537.0
2019-10-22 09:50:00,93.36,93.37,93.15,93.18,24456.0,73.243,73.2509,73.0783,73.1018,24456.0
2019-10-22 09:55:00,93.19,93.19,93.01,93.06,18621.0,73.1096,73.1096,72.9684,73.0077,18621.0
2019-10-22 10:00:00,93.06,93.15,92.97,93.01,29243.0,73.0077,73.0783,72.937,72.9684,29243.0
2019-10-22 10:05:00,92.98,93.0,92.85,92.92,18930.0,72.9449,72.9606,72.8429,72.8978,18930.0
2019-10-22 10:10:00,92.91,93.16,92.88,93.15,17399.0,72.89,73.0861,72.8664,73.0783,17399.0
2019-10-22 10:15:00,93.17,93.69,93.17,93.44,50528.0,73.0939,73.5019,73.0939,73.3058,50528.0
2019-10-22 10:20:00,93.44,93.5,93.38,93.44,4924.0,73.3058,73.3528,73.2587,73.3058,4924.0
2019-10-22 10:25:00,93.43,93.44,93.28,93.36,7855.0,73.2979,73.3058,73.1802,73.243,7855.0
2019-10-22 10:30:00,93.38,93.64,93.36,93.5,14093.0,73.2587,73.4627,73.243,73.3528,14093.0
2019-10-22 10:35:00,93.55,93.57,93.49,93.56,12873.0,73.3921,73.4078,73.345,73.3999,12873.0
2019-10-22 10:40:00,93.55,93.61,93.49,93.58,17236.0,73.3921,73.4391,73.345,73.4156,17236.0
2019-10-22 10:45:00,93.57,93.57,93.28,93.29,19492.0,73.4078,73.4078,73.1802,73.1881,19492.0
2019-10-22 10:50:00,93.25,93.25,93.17,93.2,15679.0,73.1567,73.1567,73.0939,73.1175,15679.0
2019-10-22 10:55:00,93.22,93.56,93.14,93.38,45871.0,73.1332,73.3999,73.0704,73.2587,45871.0
2019-10-22 11:00:00,93.4,93.54,93.35,93.43,17786.0,73.2744,73.3842,73.2352,73.2979,17786.0
2019-10-22 11:05:00,93.44,93.45,93.33,93.38,11151.0,73.3058,73.3136,73.2195,73.2587,11151.0
2019-10-22 11:10:00,93.42,93.48,93.36,93.47,12654.0,73.2901,73.3372,73.243,73.3293,12654.0
2019-10-22 11:15:00,93.47,93.62,93.47,93.61,12256.0,73.3293,73.447,73.3293,73.4391,12256.0
2019-10-22 11:20:00,93.61,93.64,93.52,93.62,12866.0,73.4391,73.4627,73.3685,73.447,12866.0
2019-10-22 11:25:00,93.62,93.64,93.54,93.59,20416.0,73.447,73.4627,73.3842,73.4234,20416.0
2019-10-22 11:30:00,93.59,93.67,93.56,93.63,15642.0,73.4234,73.4862,73.3999,73.4548,15642.0
2019-10-22 11:35:00,93.63,93.7,93.61,93.64,9583.0,73.4548,73.5097,73.4391,73.4627,9583.0
2019-10-22 11:40:00,93.65,93.77,93.64,93.74,16017.0,73.4705,73.5647,73.4627,73.5411,16017.0
2019-10-22 11:45:00,93.72,93.83,93.66,93.82,15942.0,73.5254,73.6117,73.4784,73.6039,15942.0
2019-10-22 11:50:00,93.83,93.95,93.83,93.89,22511.0,73.6117,73.7059,73.6117,73.6588,22511.0
2019-10-22 11:55:00,93.88,93.88,93.78,93.84,17875.0,73.651,73.651,73.5725,73.6196,17875.0
2019-10-22 12:00:00,93.83,93.92,93.78,93.91,20403.0,73.6117,73.6823,73.5725,73.6745,20403.0
2019-10-22 12:05:00,93.9,93.91,93.85,93.88,12619.0,73.6667,73.6745,73.6274,73.651,12619.0
2019-10-22 12:10:00,93.85,93.87,93.75,93.8,10692.0,73.6274,73.6431,73.549,73.5882,10692.0
2019-10-22 12:15:00,93.81,93.82,93.7,93.78,16826.0,73.596,73.6039,73.5097,73.5725,16826.0
2019-10-22 12:20:00,93.8,93.93,93.79,93.84,16507.0,73.5882,73.6902,73.5804,73.6196,16507.0
2019-10-22 12:25:00,93.84,93.91,93.83,93.9,12183.0,73.6196,73.6745,73.6117,73.6667,12183.0
2019-10-22 12:30:00,93.91,93.99,93.85,93.91,18187.0,73.6745,73.7373,73.6274,73.6745,18187.0
2019-10-22 12:35:00,93.91,94.08,93.9,94.04,25495.0,73.6745,73.8079,73.6667,73.7765,25495.0
2019-10-22 12:40:00,94.02,94.13,94.01,94.12,14758.0,73.7608,73.8471,73.7529,73.8392,14758.0
2019-10-22 12:45:00,94.12,94.13,94.05,94.06,10633.0,73.8392,73.8471,73.7843,73.7922,10633.0
2019-10-22 12:50:00,94.07,94.08,93.94,93.94,16360.0,73.8,73.8079,73.698,73.698,16360.0
2019-10-22 12:55:00,93.94,94.03,93.94,93.95,12678.0,73.698,73.7686,73.698,73.7059,12678.0
2019-10-22 13:00:00,93.94,93.96,93.88,93.89,6808.0,73.698,73.7137,73.651,73.6588,6808.0
2019-10-22 13:05:00,93.89,93.91,93.8,93.91,12543.0,73.6588,73.6745,73.5882,73.6745,12543.0
2019-10-22 13:10:00,93.9,93.93,93.86,93.87,10536.0,73.6667,73.6902,73.6353,73.6431,10536.0
2019-10-22 13:15:00,93.87,93.95,93.87,93.94,12334.0,73.6431,73.7059,73.6431,73.698,12334.0
2019-10-22 13:20:00,93.94,93.96,93.8,93.83,27384.0,73.698,73.7137,73.5882,73.6117,27384.0
2019-10-22 13:25:00,93.83,93.92,93.79,93.9,20856.0,73.6117,73.6823,73.5804,73.6667,20856.0
2019-10-22 13:30:00,93.91,93.96,93.89,93.96,9716.0,73.6745,73.7137,73.6588,73.7137,9716.0
2019-10-22 13:35:00,93.96,94.11,93.96,94.07,13888.0,73.7137,73.8314,73.7137,73.8,13888.0
2019-10-22 13:40:00,94.08,94.12,94.02,94.1,9632.0,73.8079,73.8392,73.7608,73.8236,9632.0
2019-10-22 13:45:00,94.09,94.2,94.07,94.19,12779.0,73.8157,73.902,73.8,73.8942,12779.0
2019-10-22 13:50:00,94.19,94.3,94.19,94.29,18064.0,73.8942,73.9805,73.8942,73.9726,18064.0
2019-10-22 13:55:00,94.28,94.32,94.18,94.29,14816.0,73.9648,73.9962,73.8863,73.9726,14816.0
2019-10-22 14:00:00,94.28,94.38,94.27,94.38,21679.0,73.9648,74.0432,73.9569,74.0432,21679.0
2019-10-22 14:05:00,94.38,94.38,94.3,94.36,14230.0,74.0432,74.0432,73.9805,74.0275,14230.0
2019-10-22 14:10:00,94.35,94.38,94.31,94.38,12350.0,74.0197,74.0432,73.9883,74.0432,12350.0
2019-10-22 14:15:00,94.38,94.48,94.38,94.43,13208.0,74.0432,74.1217,74.0432,74.0824,13208.0
2019-10-22 14:20:00,94.44,94.59,94.44,94.48,21143.0,74.0903,74.208,74.0903,74.1217,21143.0
2019-10-22 14:25:00,94.48,94.52,94.34,94.38,13353.0,74.1217,74.1531,74.0118,74.0432,13353.0
2019-10-22 14:30:00,94.43,94.45,94.1,94.17,37231.0,74.0824,74.0981,73.8236,73.8785,37231.0
2019-10-22 14:35:00,94.15,94.4,94.12,94.34,15970.0,73.8628,74.0589,73.8392,74.0118,15970.0
2019-10-22 14:40:00,94.35,94.44,94.29,94.43,17501.0,74.0197,74.0903,73.9726,74.0824,17501.0
2019-10-22 14:45:00,94.43,94.44,94.28,94.4,20278.0,74.0824,74.0903,73.9648,74.0589,20278.0
2019-10-22 14:50:00,94.39,94.39,94.24,94.26,58387.0,74.0511,74.0511,73.9334,73.9491,58387.0
2019-10-22 14:55:00,94.27,94.37,94.26,94.32,18105.0,73.9569,74.0354,73.9491,73.9962,18105.0
2019-10-22 15:00:00,94.34,94.36,94.08,94.12,28301.0,74.0118,74.0275,73.8079,73.8392,28301.0
2019-10-22 15:05:00,94.12,94.19,94.06,94.18,42998.0,73.8392,73.8942,73.7922,73.8863,42998.0
2019-10-22 15:10:00,94.16,94.28,94.16,94.26,45717.0,73.8706,73.9648,73.8706,73.9491,45717.0
2019-10-22 15:15:00,94.26,94.3,94.17,94.24,46514.0,73.9491,73.9805,73.8785,73.9334,46514.0
2019-10-22 15:20:00,94.24,94.34,94.11,94.32,91282.0,73.9334,74.0118,73.8314,73.9962,91282.0
2019-10-22 15:25:00,94.31,94.36,94.23,94.29,64167.0,73.9883,74.0275,73.9255,73.9726,64167.0
2019-10-22 15:30:00,94.29,94.4,94.25,94.4,55541.0,73.9726,74.0589,73.9412,74.0589,55541.0
2019-10-22 15:35:00,94.4,94.41,94.17,94.22,42019.0,74.0589,74.0668,73.8785,73.9177,42019.0
2019-10-22 15:40:00,94.22,94.33,94.19,94.26,47954.0,73.9177,74.004,73.8942,73.9491,47954.0
2019-10-22 15:45:00,94.26,94.34,94.18,94.26,68675.0,73.9491,74.0118,73.8863,73.9491,68675.0
2019-10-22 15:50:00,94.27,94.27,94.06,94.19,110500.0,73.9569,73.9569,73.7922,73.8942,110500.0
2019-10-22 15:55:00,94.19,94.25,94.04,94.2,305132.0,73.8942,73.9412,73.7765,73.902,305132.0
2019-10-23 09:30:00,93.6,94.17,93.6,94.04,60862.0,73.4313,73.8785,73.4313,73.7765,60862.0
2019-10-23 09:35:00,94.08,94.61,94.08,94.53,34829.0,73.8079,74.2237,73.8079,74.1609,34829.0
2019-10-23 09:40:00,94.53,94.66,94.33,94.59,21120.0,74.1609,74.2629,74.004,74.208,21120.0
2019-10-23 09:45:00,94.55,94.57,94.37,94.44,48332.0,74.1766,74.1923,74.0354,74.0903,48332.0
2019-10-23 09:50:00,94.44,94.6,94.4,94.45,20608.0,74.0903,74.2158,74.0589,74.0981,20608.0
2019-10-23 09:55:00,94.43,94.46,94.35,94.4,14229.0,74.0824,74.106,74.0197,74.0589,14229.0
2019-10-23 10:00:00,94.37,94.39,94.28,94.36,22937.0,74.0354,74.0511,73.9648,74.0275,22937.0
2019-10-23 10:05:00,94.38,94.44,94.12,94.16,11876.0,74.0432,74.0903,73.8392,73.8706,11876.0
2019-10-23 10:10:00,94.17,94.35,94.14,94.15,26804.0,73.8785,74.0197,73.8549,73.8628,26804.0
2019-10-23 10:15:00,94.16,94.24,94.04,94.06,24558.0,73.8706,73.9334,73.7765,73.7922,24558.0
2019-10-23 10:20:00,94.08,94.2,94.05,94.11,21446.0,73.8079,73.902,73.7843,73.8314,21446.0
2019-10-23 10:25:00,94.07,94.2,94.03,94.13,18037.0,73.8,73.902,73.7686,73.8471,18037.0
2019-10-23 10:30:00,94.15,94.47,94.14,94.14,46208.0,73.8628,74.1138,73.8549,73.8549,46208.0
2019-10-23 10:35:00,94.16,94.21,93.94,94.04,14011.0,73.8706,73.9099,73.698,73.7765,14011.0
2019-10-23 10:40:00,94.03,94.13,93.92,94.12,19235.0,73.7686,73.8471,73.6823,73.8392,19235.0
2019-10-23 10:45:00,94.13,94.17,94.03,94.05,25889.0,73.8471,73.8785,73.7686,73.7843,25889.0
2019-10-23 10:50:00,94.05,94.08,93.97,94.08,28789.0,73.7843,73.8079,73.7216,73.8079,28789.0
2019-10-23 10:55:00,94.09,94.32,94.05,94.26,31859.0,73.8157,73.9962,73.7843,73.9491,31859.0
2019-10-23 11:00:00,94.29,94.42,94.29,94.34,22901.0,73.9726,74.0746,73.9726,74.0118,22901.0
2019-10-23 11:05:00,94.32,94.37,94.28,94.28,18304.0,73.9962,74.0354,73.9648,73.9648,18304.0
2019-10-23 11:10:00,94.27,94.28,94.09,94.14,39177.0,73.9569,73.9648,73.8157,73.8549,39177.0
2019-10-23 11:15:00,94.15,94.22,94.04,94.07,9927.0,73.8628,73.9177,73.7765,73.8,9927.0
2019-10-23 11:20:00,94.08,94.26,94.07,94.07,15443.0,73.8079,73.9491,73.8,73.8,15443.0
2019-10-23 11:25:00,94.1,94.11,93.84,93.86,15950.0,73.8236,73.8314,73.6196,73.6353,15950.0
2019-10-23 11:30:00,93.88,94.0,93.8,93.88,33583.0,73.651,73.7451,73.5882,73.651,33583.0
2019-10-23 11:35:00,93.86,94.02,93.86,94.02,19140.0,73.6353,73.7608,73.6353,73.7608,19140.0
2019-10-23 11:40:00,94.03,94.15,94.0,94.07,8450.0,73.7686,73.8628,73.7451,73.8,8450.0
2019-10-23 11:45:00,94.05,94.06,93.89,93.98,13858.0,73.7843,73.7922,73.6588,73.7294,13858.0
2019-10-23 11:50:00,93.96,94.04,93.95,94.04,20700.0,73.7137,73.7765,73.7059,73.7765,20700.0
2019-10-23 11:55:00,94.03,94.06,93.87,93.88,14818.0,73.7686,73.7922,73.6431,73.651,14818.0
2019-10-23 12:00:00,93.89,94.0,93.84,93.92,19152.0,73.6588,73.7451,73.6196,73.6823,19152.0
2019-10-23 12:05:00,93.92,94.03,93.87,94.01,17405.0,73.6823,73.7686,73.6431,73.7529,17405.0
2019-10-23 12:10:00,94.01,94.04,93.88,93.93,21669.0,73.7529,73.7765,73.651,73.6902,21669.0
2019-10-23 12:15:00,93.93,93.97,93.91,93.93,11911.0,73.6902,73.7216,73.6745,73.6902,11911.0
2019-10-23 12:20:00,93.92,93.93,93.87,93.89,21675.0,73.6823,73.6902,73.6431,73.6588,21675.0
2019-10-23 12:25:00,93.89,93.89,93.78,93.81,18111.0,73.6588,73.6588,73.5725,73.596,18111.0
2019-10-23 12:30:00,93.8,93.98,93.77,93.87,75256.0,73.5882,73.7294,73.5647,73.6431,75256.0
2019-10-23 12:35:00,93.85,94.03,93.83,94.03,38437.0,73.6274,73.7686,73.6117,73.7686,38437.0
2019-10-23 12:40:00,94.04,94.1,93.85,93.91,15073.0,73.7765,73.8236,73.6274,73.6745,15073.0
2019-10-23 12:45:00,93.88,93.92,93.87,93.89,17314.0,73.651,73.6823,73.6431,73.6588,17314.0
2019-10-23 12:50:00,93.87,93.9,93.83,93.9,9975.0,73.6431,73.6667,73.6117,73.6667,9975.0
2019-10-23 12:55:00,93.89,93.89,93.64,93.65,61226.0,73.6588,73.6588,73.4627,73.4705,61226.0
2019-10-23 13:00:00,93.64,93.85,93.64,93.85,13878.0,73.4627,73.6274,73.4627,73.6274,13878.0
2019-10-23 13:05:00,93.84,93.88,93.8,93.81,27036.0,73.6196,73.651,73.5882,73.596,27036.0
2019-10-23 13:10:00,93.82,93.82,93.62,93.62,16153.0,73.6039,73.6039,73.447,73.447,16153.0
2019-10-23 13:15:00,93.63,93.78,93.62,93.73,31651.0,73.4548,73.5725,73.447,73.5333,31651.0
2019-10-23 13:20:00,93.73,93.8,93.72,93.79,9516.0,73.5333,73.5882,73.5254,73.5804,9516.0
2019-10-23 13:25:00,93.79,93.82,93.78,93.81,9037.0,73.5804,73.6039,73.5725,73.596,9037.0
2019-10-23 13:30:00,93.79,93.92,93.79,93.87,13864.0,73.5804,73.6823,73.5804,73.6431,13864.0
2019-10-23 13:35:00,93.88,93.89,93.81,93.82,10049.0,73.651,73.6588,73.596,73.6039,10049.0
2019-10-23 13:40:00,93.8,93.83,93.75,93.77,16350.0,73.5882,73.6117,73.549,73.5647,16350.0
2019-10-23 13:45:00,93.77,93.78,93.72,93.75,15752.0,73.5647,73.5725,73.5254,73.549,15752.0
2019-10-23 13:50:00,93.76,93.77,93.73,93.74,8783.0,73.5568,73.5647,73.5333,73.5411,8783.0
2019-10-23 13:55:00,93.73,93.81,93.73,93.78,27516.0,73.5333,73.596,73.5333,73.5725,27516.0
2019-10-23 14:00:00,93.8,93.8,93.71,93.73,42533.0,73.5882,73.5882,73.5176,73.5333,42533.0
2019-10-23 14:05:00,93.73,93.75,93.48,93.49,62424.0,73.5333,73.549,73.3372,73.345,62424.0
2019-10-23 14:10:00,93.49,93.52,93.35,93.39,27187.0,73.345,73.3685,73.2352,73.2665,27187.0
2019-10-23 14:15:00,93.4,93.56,93.39,93.46,26165.0,73.2744,73.3999,73.2665,73.3215,26165.0
2019-10-23 14:20:00,93.47,93.47,93.33,93.36,20988.0,73.3293,73.3293,73.2195,73.243,20988.0
2019-10-23 14:25:00,93.36,93.37,93.25,93.29,29906.0,73.243,73.2509,73.1567,73.1881,29906.0
2019-10-23 14:30:00,93.29,93.32,93.24,93.25,19604.0,73.1881,73.2116,73.1489,73.1567,19604.0
2019-10-23 14:35:00,93.26,93.41,93.26,93.41,24720.0,73.1646,73.2822,73.1646,73.2822,24720.0
2019-10-23 14:40:00,93.42,93.48,93.4,93.41,18890.0,73.2901,73.3372,73.2744,73.2822,18890.0
2019-10-23 14:45:00,93.41,93.51,93.37,93.47,20467.0,73.2822,73.3607,73.2509,73.3293,20467.0
2019-10-23 14:50:00,93.47,93.47,93.37,93.43,20532.0,73.3293,73.3293,73.2509,73.2979,20532.0
2019-10-23 14:55:00,93.45,93.57,93.42,93.56,32323.0,73.3136,73.4078,73.2901,73.3999,32323.0
2019-10-23 15:00:00,93.56,93.59,93.49,93.57,28526.0,73.3999,73.4234,73.345,73.4078,28526.0
2019-10-23 15:05:00,93.57,93.71,93.57,93.65,16260.0,73.4078,73.5176,73.4078,73.4705,16260.0
2019-10-23 15:10:00,93.65,93.69,93.56,93.58,25418.0,73.4705,73.5019,73.3999,73.4156,25418.0
2019-10-23 15:15:00,93.57,93.59,93.4,93.58,31591.0,73.4078,73.4234,73.2744,73.4156,31591.0
2019-10-23 15:20:00,93.58,93.69,93.57,93.59,28638.0,73.4156,73.5019,73.4078,73.4234,28638.0
2019-10-23 15:25:00,93.59,93.59,93.45,93.54,48536.0,73.4234,73.4234,73.3136,73.3842,48536.0
2019-10-23 15:30:00,93.53,93.55,93.43,93.53,34890.0,73.3764,73.3921,73.2979,73.3764,34890.0
2019-10-23 15:35:00,93.53,93.63,93.52,93.61,46874.0,73.3764,73.4548,73.3685,73.4391,46874.0
2019-10-23 15:40:00,93.61,93.63,93.54,93.6,45472.0,73.4391,73.4548,73.3842,73.4313,45472.0
2019-10-23 15:45:00,93.59,93.75,93.56,93.74,72665.0,73.4234,73.549,73.3999,73.5411,72665.0
2019-10-23 15:50:00,93.75,93.83,93.68,93.7,83081.0,73.549,73.6117,73.4941,73.5097,83081.0
2019-10-23 15:55:00,93.7,93.84,93.59,93.82,198934.0,73.5097,73.6196,73.4234,73.6039,198934.0
2019-10-24 09:30:00,95.3,97.19,95.15,95.83,196346.0,74.765,76.2477,74.6473,75.1808,196346.0
2019-10-24 09:35:00,95.84,96.55,95.78,96.46,96130.0,75.1886,75.7456,75.1416,75.675,96130.0
2019-10-24 09:40:00,96.46,96.58,95.78,95.91,174523.0,75.675,75.7692,75.1416,75.2435,174523.0
2019-10-24 09:45:00,95.93,96.1,95.79,95.92,92450.0,75.2592,75.3926,75.1494,75.2514,92450.0
2019-10-24 09:50:00,95.89,96.34,95.75,96.05,122365.0,75.2279,75.5809,75.118,75.3534,122365.0
2019-10-24 09:55:00,96.05,96.08,95.82,95.86,80611.0,75.3534,75.3769,75.1729,75.2043,80611.0
2019-10-24 10:00:00,95.81,95.99,95.52,95.56,54470.0,75.1651,75.3063,74.9376,74.969,54470.0
2019-10-24 10:05:00,95.57,95.78,95.31,95.63,83214.0,74.9768,75.1416,74.7728,75.0239,83214.0
2019-10-24 10:10:00,95.63,96.17,95.62,95.75,58774.0,75.0239,75.4475,75.016,75.118,58774.0
2019-10-24 10:15:00,95.77,95.98,95.69,95.95,57045.0,75.1337,75.2985,75.0709,75.2749,57045.0
2019-10-24 10:20:00,95.97,96.59,95.91,96.56,50473.0,75.2906,75.777,75.2435,75.7535,50473.0
2019-10-24 10:25:00,96.61,96.98,96.49,96.66,90626.0,75.7927,76.083,75.6986,75.8319,90626.0
2019-10-24 10:30:00,96.66,96.66,96.19,96.24,45213.0,75.8319,75.8319,75.4632,75.5024,45213.0
2019-10-24 10:35:00,96.19,96.57,96.09,96.23,33929.0,75.4632,75.7613,75.3848,75.4946,33929.0
2019-10-24 10:40:00,96.26,96.31,95.86,96.15,38141.0,75.5181,75.5573,75.2043,75.4318,38141.0
2019-10-24 10:45:00,96.14,96.25,95.93,96.24,37002.0,75.424,75.5103,75.2592,75.5024,37002.0
2019-10-24 10:50:00,96.22,96.7,96.12,96.34,32079.0,75.4867,75.8633,75.4083,75.5809,32079.0
2019-10-24 10:55:00,96.4,96.4,96.0,96.15,44272.0,75.628,75.628,75.3141,75.4318,44272.0
2019-10-24 11:00:00,96.15,96.21,95.99,96.21,33918.0,75.4318,75.4789,75.3063,75.4789,33918.0
2019-10-24 11:05:00,96.2,96.31,95.86,95.9,21013.0,75.4711,75.5573,75.2043,75.2357,21013.0
2019-10-24 11:10:00,95.82,95.83,95.38,95.6,41907.0,75.1729,75.1808,74.8277,75.0003,41907.0
2019-10-24 11:15:00,95.62,96.09,95.57,96.05,37012.0,75.016,75.3848,74.9768,75.3534,37012.0
2019-10-24 11:20:00,96.1,96.31,96.07,96.22,37154.0,75.3926,75.5573,75.3691,75.4867,37154.0
2019-10-24 11:25:00,96.22,96.31,96.18,96.26,24052.0,75.4867,75.5573,75.4554,75.5181,24052.0
2019-10-24 11:30:00,96.24,96.38,96.21,96.34,17199.0,75.5024,75.6123,75.4789,75.5809,17199.0
2019-10-24 11:35:00,96.33,96.41,96.26,96.31,24891.0,75.573,75.6358,75.5181,75.5573,24891.0
2019-10-24 11:40:00,96.29,96.44,96.25,96.42,16072.0,75.5417,75.6593,75.5103,75.6436,16072.0
2019-10-24 11:45:00,96.45,96.59,96.35,96.35,31833.0,75.6672,75.777,75.5887,75.5887,31833.0
2019-10-24 11:50:00,96.34,96.42,96.25,96.26,21710.0,75.5809,75.6436,75.5103,75.5181,21710.0
2019-10-24 11:55:00,96.24,96.29,95.91,95.93,34030.0,75.5024,75.5417,75.2435,75.2592,34030.0
2019-10-24 12:00:00,95.97,96.24,95.96,96.22,20501.0,75.2906,75.5024,75.2828,75.4867,20501.0
2019-10-24 12:05:00,96.23,96.58,96.23,96.48,19125.0,75.4946,75.7692,75.4946,75.6907,19125.0
2019-10-24 12:10:00,96.5,96.51,96.36,96.43,18802.0,75.7064,75.7143,75.5966,75.6515,18802.0
2019-10-24 12:15:00,96.41,96.44,96.13,96.24,19713.0,75.6358,75.6593,75.4161,75.5024,19713.0
2019-10-24 12:20:00,96.24,96.24,95.8,95.99,32185.0,75.5024,75.5024,75.1572,75.3063,32185.0
2019-10-24 12:25:00,96.02,96.25,96.02,96.17,15203.0,75.3298,75.5103,75.3298,75.4475,15203.0
2019-10-24 12:30:00,96.2,96.33,96.19,96.24,14889.0,75.4711,75.573,75.4632,75.5024,14889.0
2019-10-24 12:35:00,96.26,96.33,96.19,96.29,15657.0,75.5181,75.573,75.4632,75.5417,15657.0
2019-10-24 12:40:00,96.3,96.3,96.01,96.04,11902.0,75.5495,75.5495,75.322,75.3455,11902.0
2019-10-24 12:45:00,96.07,96.1,95.9,96.07,15179.0,75.3691,75.3926,75.2357,75.3691,15179.0
2019-10-24 12:50:00,96.07,96.13,96.03,96.13,14168.0,75.3691,75.4161,75.3377,75.4161,14168.0
2019-10-24 12:55:00,96.13,96.15,96.01,96.07,12094.0,75.4161,75.4318,75.322,75.3691,12094.0
2019-10-24 13:00:00,96.07,96.16,96.07,96.15,12408.0,75.3691,75.4397,75.3691,75.4318,12408.0
2019-10-24 13:05:00,96.15,96.31,96.14,96.27,12586.0,75.4318,75.5573,75.424,75.526,12586.0
2019-10-24 13:10:00,96.26,96.35,96.15,96.22,31735.0,75.5181,75.5887,75.4318,75.4867,31735.0
2019-10-24 13:15:00,96.21,96.27,96.12,96.15,10297.0,75.4789,75.526,75.4083,75.4318,10297.0
2019-10-24 13:20:00,96.15,96.24,96.12,96.24,12022.0,75.4318,75.5024,75.4083,75.5024,12022.0
2019-10-24 13:25:00,96.24,96.45,96.23,96.45,17742.0,75.5024,75.6672,75.4946,75.6672,17742.0
2019-10-24 13:30:00,96.43,96.62,96.39,96.44,23583.0,75.6515,75.8006,75.6201,75.6593,23583.0
2019-10-24 13:35:00,96.42,96.54,96.42,96.47,8669.0,75.6436,75.7378,75.6436,75.6829,8669.0
2019-10-24 13:40:00,96.45,96.55,96.15,96.23,38790.0,75.6672,75.7456,75.4318,75.4946,38790.0
2019-10-24 13:45:00,96.24,96.31,96.15,96.29,18414.0,75.5024,75.5573,75.4318,75.5417,18414.0
2019-10-24 13:50:00,96.28,96.33,96.25,96.33,11815.0,75.5338,75.573,75.5103,75.573,11815.0
2019-10-24 13:55:00,96.34,96.57,96.34,96.43,18158.0,75.5809,75.7613,75.5809,75.6515,18158.0
2019-10-24 14:00:00,96.42,96.49,96.22,96.31,20356.0,75.6436,75.6986,75.4867,75.5573,20356.0
2019-10-24 14:05:00,96.33,96.5,96.3,96.5,11483.0,75.573,75.7064,75.5495,75.7064,11483.0
2019-10-24 14:10:00,96.5,96.68,96.48,96.65,18931.0,75.7064,75.8476,75.6907,75.8241,18931.0
2019-10-24 14:15:00,96.65,96.73,96.42,96.51,32235.0,75.8241,75.8868,75.6436,75.7143,32235.0
2019-10-24 14:20:00,96.5,96.77,96.5,96.68,38177.0,75.7064,75.9182,75.7064,75.8476,38177.0
2019-10-24 14:25:00,96.69,96.7,96.54,96.68,18827.0,75.8555,75.8633,75.7378,75.8476,18827.0
2019-10-24 14:30:00,96.68,96.83,96.63,96.73,21164.0,75.8476,75.9653,75.8084,75.8868,21164.0
2019-10-24 14:35:00,96.75,96.76,96.59,96.6,24527.0,75.9025,75.9104,75.777,75.7849,24527.0
2019-10-24 14:40:00,96.59,96.75,96.54,96.74,56870.0,75.777,75.9025,75.7378,75.8947,56870.0
2019-10-24 14:45:00,96.72,96.95,96.71,96.81,66485.0,75.879,76.0594,75.8712,75.9496,66485.0
2019-10-24 14:50:00,96.81,96.96,96.81,96.95,25051.0,75.9496,76.0673,75.9496,76.0594,25051.0
2019-10-24 14:55:00,96.93,97.08,96.93,97.01,58783.0,76.0438,76.1614,76.0438,76.1065,58783.0
2019-10-24 15:00:00,97.01,97.1,96.95,96.97,27558.0,76.1065,76.1771,76.0594,76.0751,27558.0
2019-10-24 15:05:00,96.98,97.06,96.93,97.01,33744.0,76.083,76.1457,76.0438,76.1065,33744.0
2019-10-24 15:10:00,97.02,97.02,96.85,96.9,33297.0,76.1144,76.1144,75.981,76.0202,33297.0
2019-10-24 15:15:00,96.89,97.02,96.85,97.01,40947.0,76.0124,76.1144,75.981,76.1065,40947.0
2019-10-24 15:20:00,97.02,97.4,97.01,97.36,60296.0,76.1144,76.4125,76.1065,76.3811,60296.0
2019-10-24 15:25:00,97.35,97.35,97.09,97.11,50078.0,76.3733,76.3733,76.1693,76.185,50078.0
2019-10-24 15:30:00,97.1,97.24,97.01,97.09,59546.0,76.1771,76.287,76.1065,76.1693,59546.0
2019-10-24 15:35:00,97.08,97.09,96.92,96.94,47783.0,76.1614,76.1693,76.0359,76.0516,47783.0
2019-10-24 15:40:00,96.94,97.12,96.92,97.07,39001.0,76.0516,76.1928,76.0359,76.1536,39001.0
2019-10-24 15:45:00,97.08,97.13,96.93,96.96,57165.0,76.1614,76.2007,76.0438,76.0673,57165.0
2019-10-24 15:50:00,96.97,96.99,96.83,96.88,77867.0,76.0751,76.0908,75.9653,76.0045,77867.0
2019-10-24 15:55:00,96.9,96.99,96.82,96.93,211135.0,76.0202,76.0908,75.9575,76.0438,211135.0
2019-10-25 09:30:00,98.0,98.42,96.99,97.73,93786.0,76.8832,77.2127,76.0908,76.6714,93786.0
2019-10-25 09:35:00,97.68,98.12,97.41,97.74,40647.0,76.6321,76.9773,76.4203,76.6792,40647.0
2019-10-25 09:40:00,97.82,97.96,97.4,97.7,32658.0,76.742,76.8518,76.4125,76.6478,32658.0
2019-10-25 09:45:00,97.76,98.45,97.73,98.36,85992.0,76.6949,77.2362,76.6714,77.1656,85992.0
2019-10-25 09:50:00,98.36,98.56,98.11,98.44,50788.0,77.1656,77.3225,76.9695,77.2284,50788.0
2019-10-25 09:55:00,98.44,98.49,98.0,98.08,36116.0,77.2284,77.2676,76.8832,76.946,36116.0
2019-10-25 10:00:00,98.09,98.41,98.04,98.34,32310.0,76.9538,77.2048,76.9146,77.1499,32310.0
2019-10-25 10:05:00,98.35,98.44,98.18,98.41,25955.0,77.1578,77.2284,77.0244,77.2048,25955.0
2019-10-25 10:10:00,98.41,98.72,98.39,98.69,31092.0,77.2048,77.448,77.1892,77.4245,31092.0
2019-10-25 10:15:00,98.69,98.93,98.67,98.82,43159.0,77.4245,77.6128,77.4088,77.5265,43159.0
2019-10-25 10:20:00,98.85,98.94,98.79,98.81,38158.0,77.55,77.6206,77.503,77.5187,38158.0
2019-10-25 10:25:00,98.82,98.85,98.41,98.42,45011.0,77.5265,77.55,77.2048,77.2127,45011.0
2019-10-25 10:30:00,98.47,98.49,98.18,98.24,22579.0,77.2519,77.2676,77.0244,77.0715,22579.0
2019-10-25 10:35:00,98.24,98.34,98.09,98.09,13536.0,77.0715,77.1499,76.9538,76.9538,13536.0
2019-10-25 10:40:00,98.07,98.25,98.03,98.09,26166.0,76.9381,77.0793,76.9067,76.9538,26166.0
2019-10-25 10:45:00,98.06,98.23,97.92,98.17,29976.0,76.9303,77.0636,76.8204,77.0166,29976.0
2019-10-25 10:50:00,98.16,98.23,98.08,98.13,31069.0,77.0087,77.0636,76.946,76.9852,31069.0
2019-10-25 10:55:00,98.14,98.22,97.94,98.07,31975.0,76.993,77.0558,76.8361,76.9381,31975.0
2019-10-25 11:00:00,98.04,98.13,97.9,97.93,37624.0,76.9146,76.9852,76.8047,76.8283,37624.0
2019-10-25 11:05:00,97.94,97.96,97.63,97.76,39329.0,76.8361,76.8518,76.5929,76.6949,39329.0
2019-10-25 11:10:00,97.76,98.25,97.74,98.15,54002.0,76.6949,77.0793,76.6792,77.0009,54002.0
2019-10-25 11:15:00,98.13,98.31,98.13,98.29,39723.0,76.9852,77.1264,76.9852,77.1107,39723.0
2019-10-25 11:20:00,98.32,98.77,98.29,98.66,81405.0,77.1342,77.4873,77.1107,77.401,81405.0
2019-10-25 11:25:00,98.67,98.85,98.49,98.53,44918.0,77.4088,77.55,77.2676,77.299,44918.0
2019-10-25 11:30:00,98.52,98.76,98.44,98.52,34770.0,77.2911,77.4794,77.2284,77.2911,34770.0
2019-10-25 11:35:00,98.52,98.87,98.51,98.85,25058.0,77.2911,77.5657,77.2833,77.55,25058.0
2019-10-25 11:40:00,98.81,98.98,98.79,98.95,46591.0,77.5187,77.652,77.503,77.6285,46591.0
2019-10-25 11:45:00,98.95,98.97,98.77,98.81,24176.0,77.6285,77.6442,77.4873,77.5187,24176.0
2019-10-25 11:50:00,98.8,98.98,98.79,98.96,28775.0,77.5108,77.652,77.503,77.6363,28775.0
2019-10-25 11:55:00,98.97,99.09,98.91,99.03,41244.0,77.6442,77.7383,77.5971,77.6913,41244.0
2019-10-25 12:00:00,99.04,99.12,98.98,99.12,24047.0,77.6991,77.7619,77.652,77.7619,24047.0
2019-10-25 12:05:00,99.12,99.16,99.01,99.07,32380.0,77.7619,77.7932,77.6756,77.7226,32380.0
2019-10-25 12:10:00,99.08,99.18,98.98,99.1,34828.0,77.7305,77.8089,77.652,77.7462,34828.0
2019-10-25 12:15:00,99.1,99.24,99.1,99.23,26267.0,77.7462,77.856,77.7462,77.8482,26267.0
2019-10-25 12:20:00,99.22,99.28,99.16,99.18,16846.0,77.8403,77.8874,77.7932,77.8089,16846.0
2019-10-25 12:25:00,99.17,99.17,98.88,99.05,31431.0,77.8011,77.8011,77.5736,77.7069,31431.0
2019-10-25 12:30:00,99.02,99.04,98.86,98.96,23803.0,77.6834,77.6991,77.5579,77.6363,23803.0
2019-10-25 12:35:00,98.95,99.23,98.94,99.2,23857.0,77.6285,77.8482,77.6206,77.8246,23857.0
2019-10-25 12:40:00,99.2,99.29,99.1,99.28,16384.0,77.8246,77.8952,77.7462,77.8874,16384.0
2019-10-25 12:45:00,99.28,99.49,99.28,99.33,34552.0,77.8874,78.0521,77.8874,77.9266,34552.0
2019-10-25 12:50:00,99.33,99.44,99.31,99.36,13808.0,77.9266,78.0129,77.9109,77.9501,13808.0
2019-10-25 12:55:00,99.37,99.47,99.32,99.44,26252.0,77.958,78.0364,77.9188,78.0129,26252.0
2019-10-25 13:00:00,99.43,99.55,99.41,99.52,20234.0,78.0051,78.0992,77.9894,78.0757,20234.0
2019-10-25 13:05:00,99.51,99.55,99.49,99.53,21747.0,78.0678,78.0992,78.0521,78.0835,21747.0
2019-10-25 13:10:00,99.53,99.63,99.5,99.59,20872.0,78.0835,78.162,78.06,78.1306,20872.0
2019-10-25 13:15:00,99.59,99.6,99.55,99.55,14541.0,78.1306,78.1384,78.0992,78.0992,14541.0
2019-10-25 13:20:00,99.55,99.67,99.5,99.66,19296.0,78.0992,78.1933,78.06,78.1855,19296.0
2019-10-25 13:25:00,99.66,99.73,99.62,99.68,26206.0,78.1855,78.2404,78.1541,78.2012,26206.0
2019-10-25 13:30:00,99.67,99.67,99.55,99.62,15615.0,78.1933,78.1933,78.0992,78.1541,15615.0
2019-10-25 13:35:00,99.64,99.77,99.61,99.63,19682.0,78.1698,78.2718,78.1463,78.162,19682.0
2019-10-25 13:40:00,99.63,99.8,99.63,99.76,24321.0,78.162,78.2953,78.162,78.264,24321.0
2019-10-25 13:45:00,99.76,99.81,99.75,99.76,13547.0,78.264,78.3032,78.2561,78.264,13547.0
2019-10-25 13:50:00,99.76,99.76,99.67,99.7,19443.0,78.264,78.264,78.1933,78.2169,19443.0
2019-10-25 13:55:00,99.71,99.79,99.64,99.79,56139.0,78.2247,78.2875,78.1698,78.2875,56139.0
2019-10-25 14:00:00,99.79,99.83,99.42,99.59,36510.0,78.2875,78.3189,77.9972,78.1306,36510.0
2019-10-25 14:05:00,99.58,99.67,99.53,99.55,18301.0,78.1227,78.1933,78.0835,78.0992,18301.0
2019-10-25 14:10:00,99.54,99.56,99.46,99.55,20887.0,78.0914,78.107,78.0286,78.0992,20887.0
2019-10-25 14:15:00,99.55,99.71,99.54,99.62,17175.0,78.0992,78.2247,78.0914,78.1541,17175.0
2019-10-25 14:20:00,99.59,99.82,99.59,99.77,22662.0,78.1306,78.311,78.1306,78.2718,22662.0
2019-10-25 14:25:00,99.78,99.78,99.65,99.67,13888.0,78.2796,78.2796,78.1777,78.1933,13888.0
2019-10-25 14:30:00,99.66,99.8,99.65,99.73,23562.0,78.1855,78.2953,78.1777,78.2404,23562.0
2019-10-25 14:35:00,99.71,99.73,99.64,99.66,15191.0,78.2247,78.2404,78.1698,78.1855,15191.0
2019-10-25 14:40:00,99.67,99.84,99.67,99.7,32247.0,78.1933,78.3267,78.1933,78.2169,32247.0
2019-10-25 14:45:00,99.72,99.73,99.65,99.7,20839.0,78.2326,78.2404,78.1777,78.2169,20839.0
2019-10-25 14:50:00,99.71,99.73,99.59,99.6,40622.0,78.2247,78.2404,78.1306,78.1384,40622.0
2019-10-25 14:55:00,99.61,99.7,99.57,99.59,17611.0,78.1463,78.2169,78.1149,78.1306,17611.0
2019-10-25 15:00:00,99.57,99.6,99.5,99.53,30603.0,78.1149,78.1384,78.06,78.0835,30603.0
2019-10-25 15:05:00,99.54,99.6,99.47,99.52,51112.0,78.0914,78.1384,78.0364,78.0757,51112.0
2019-10-25 15:10:00,99.52,99.61,99.51,99.54,30582.0,78.0757,78.1463,78.0678,78.0914,30582.0
2019-10-25 15:15:00,99.55,99.61,99.53,99.59,31210.0,78.0992,78.1463,78.0835,78.1306,31210.0
2019-10-25 15:20:00,99.59,99.72,99.58,99.65,35100.0,78.1306,78.2326,78.1227,78.1777,35100.0
2019-10-25 15:25:00,99.65,99.73,99.59,99.61,31426.0,78.1777,78.2404,78.1306,78.1463,31426.0
2019-10-25 15:30:00,99.6,99.6,99.3,99.31,54439.0,78.1384,78.1384,77.9031,77.9109,54439.0
2019-10-25 15:35:00,99.31,99.58,99.31,99.57,39062.0,77.9109,78.1227,77.9109,78.1149,39062.0
2019-10-25 15:40:00,99.57,99.58,99.28,99.32,71977.0,78.1149,78.1227,77.8874,77.9188,71977.0
2019-10-25 15:45:00,99.33,99.43,99.32,99.4,62055.0,77.9266,78.0051,77.9188,77.9815,62055.0
2019-10-25 15:50:00,99.4,99.51,99.24,99.27,119073.0,77.9815,78.0678,77.856,77.8795,119073.0
2019-10-25 15:55:00,99.29,99.39,99.21,99.24,167646.0,77.8952,77.9737,77.8325,77.856,167646.0
2019-10-28 09:30:00,99.75,100.55,99.73,100.55,122152.0,78.2561,78.8837,78.2404,78.8837,122152.0
2019-10-28 09:35:00,100.54,100.54,99.81,99.83,70558.0,78.8759,78.8759,78.3032,78.3189,70558.0
2019-10-28 09:40:00,99.8,99.99,99.62,99.86,40399.0,78.2953,78.4444,78.1541,78.3424,40399.0
2019-10-28 09:45:00,99.86,99.94,99.8,99.84,30886.0,78.3424,78.4052,78.2953,78.3267,30886.0
2019-10-28 09:50:00,99.8,100.17,99.77,99.98,32210.0,78.2953,78.5856,78.2718,78.4365,32210.0
2019-10-28 09:55:00,99.97,100.2,99.92,100.0,31508.0,78.4287,78.6091,78.3895,78.4522,31508.0
2019-10-28 10:00:00,99.99,100.15,99.98,100.07,20972.0,78.4444,78.5699,78.4365,78.5072,20972.0
2019-10-28 10:05:00,100.05,100.23,100.03,100.12,21704.0,78.4915,78.6327,78.4758,78.5464,21704.0
2019-10-28 10:10:00,100.15,100.19,99.97,99.98,37474.0,78.5699,78.6013,78.4287,78.4365,37474.0
2019-10-28 10:15:00,99.97,100.09,99.66,99.78,24564.0,78.4287,78.5228,78.1855,78.2796,24564.0
2019-10-28 10:20:00,99.83,99.86,99.68,99.77,14177.0,78.3189,78.3424,78.2012,78.2718,14177.0
2019-10-28 10:25:00,99.8,99.99,99.76,99.81,36570.0,78.2953,78.4444,78.264,78.3032,36570.0
2019-10-28 10:30:00,99.79,99.93,99.78,99.83,16924.0,78.2875,78.3973,78.2796,78.3189,16924.0
2019-10-28 10:35:00,99.84,99.97,99.83,99.92,13055.0,78.3267,78.4287,78.3189,78.3895,13055.0
2019-10-28 10:40:00,99.92,100.12,99.89,100.04,55257.0,78.3895,78.5464,78.3659,78.4836,55257.0
2019-10-28 10:45:00,100.02,100.14,99.88,100.14,28318.0,78.4679,78.5621,78.3581,78.5621,28318.0
2019-10-28 10:50:00,100.15,100.29,100.14,100.18,44001.0,78.5699,78.6797,78.5621,78.5935,44001.0
2019-10-28 10:55:00,100.18,100.22,100.08,100.15,18237.0,78.5935,78.6248,78.515,78.5699,18237.0
2019-10-28 11:00:00,100.14,100.28,100.09,100.28,15170.0,78.5621,78.6719,78.5228,78.6719,15170.0
2019-10-28 11:05:00,100.29,100.3,100.14,100.22,21588.0,78.6797,78.6876,78.5621,78.6248,21588.0
2019-10-28 11:10:00,100.22,100.45,100.22,100.38,23400.0,78.6248,78.8053,78.6248,78.7504,23400.0
2019-10-28 11:15:00,100.38,100.4,100.24,100.25,14654.0,78.7504,78.766,78.6405,78.6484,14654.0
2019-10-28 11:20:00,100.26,100.41,100.19,100.37,22547.0,78.6562,78.7739,78.6013,78.7425,22547.0
2019-10-28 11:25:00,100.35,100.49,100.35,100.43,42577.0,78.7268,78.8367,78.7268,78.7896,42577.0
2019-10-28 11:30:00,100.43,100.5,100.38,100.47,34121.0,78.7896,78.8445,78.7504,78.821,34121.0
2019-10-28 11:35:00,100.47,100.82,100.47,100.62,237058.0,78.821,79.0955,78.821,78.9386,237058.0
2019-10-28 11:40:00,100.63,100.68,100.58,100.61,13718.0,78.9465,78.9857,78.9073,78.9308,13718.0
2019-10-28 11:45:00,100.62,100.62,100.36,100.39,22206.0,78.9386,78.9386,78.7347,78.7582,22206.0
2019-10-28 11:50:00,100.4,100.43,100.31,100.36,13771.0,78.766,78.7896,78.6954,78.7347,13771.0
2019-10-28 11:55:00,100.35,100.35,100.22,100.31,12827.0,78.7268,78.7268,78.6248,78.6954,12827.0
2019-10-28 12:00:00,100.31,100.31,100.24,100.25,14088.0,78.6954,78.6954,78.6405,78.6484,14088.0
2019-10-28 12:05:00,100.25,100.46,100.24,100.44,12474.0,78.6484,78.8131,78.6405,78.7974,12474.0
2019-10-28 12:10:00,100.44,100.53,100.4,100.48,7893.0,78.7974,78.868,78.766,78.8288,7893.0
2019-10-28 12:15:00,100.49,100.54,100.4,100.43,11290.0,78.8367,78.8759,78.766,78.7896,11290.0
2019-10-28 12:20:00,100.44,100.45,100.3,100.34,16727.0,78.7974,78.8053,78.6876,78.719,16727.0
2019-10-28 12:25:00,100.33,100.37,100.16,100.2,23488.0,78.7111,78.7425,78.5778,78.6091,23488.0
2019-10-28 12:30:00,100.18,100.23,99.9,99.95,36514.0,78.5935,78.6327,78.3738,78.413,36514.0
2019-10-28 12:35:00,99.95,100.13,99.92,100.13,65974.0,78.413,78.5542,78.3895,78.5542,65974.0
2019-10-28 12:40:00,100.14,100.14,99.98,100.12,17879.0,78.5621,78.5621,78.4365,78.5464,17879.0
2019-10-28 12:45:00,100.12,100.15,100.01,100.08,12461.0,78.5464,78.5699,78.4601,78.515,12461.0
2019-10-28 12:50:00,100.06,100.24,100.06,100.24,8233.0,78.4993,78.6405,78.4993,78.6405,8233.0
2019-10-28 12:55:00,100.25,100.3,100.24,100.25,10039.0,78.6484,78.6876,78.6405,78.6484,10039.0
2019-10-28 13:00:00,100.26,100.29,100.2,100.29,13807.0,78.6562,78.6797,78.6091,78.6797,13807.0
2019-10-28 13:05:00,100.29,100.42,100.28,100.4,67502.0,78.6797,78.7817,78.6719,78.766,67502.0
2019-10-28 13:10:00,100.4,100.42,100.3,100.34,15168.0,78.766,78.7817,78.6876,78.719,15168.0
2019-10-28 13:15:00,100.32,100.38,100.28,100.37,12005.0,78.7033,78.7504,78.6719,78.7425,12005.0
2019-10-28 13:20:00,100.37,100.37,100.23,100.24,17197.0,78.7425,78.7425,78.6327,78.6405,17197.0
2019-10-28 13:25:00,100.23,100.31,100.21,100.22,42269.0,78.6327,78.6954,78.617,78.6248,42269.0
2019-10-28 13:30:00,100.23,100.26,100.2,100.2,10617.0,78.6327,78.6562,78.6091,78.6091,10617.0
2019-10-28 13:35:00,100.2,100.25,100.17,100.2,11795.0,78.6091,78.6484,78.5856,78.6091,11795.0
2019-10-28 13:40:00,100.19,100.19,100.03,100.07,23220.0,78.6013,78.6013,78.4758,78.5072,23220.0
2019-10-28 13:45:00,100.08,100.26,100.02,100.2,45951.0,78.515,78.6562,78.4679,78.6091,45951.0
2019-10-28 13:50:00,100.18,100.28,100.11,100.18,36080.0,78.5935,78.6719,78.5385,78.5935,36080.0
2019-10-28 13:55:00,100.19,100.29,100.13,100.28,19099.0,78.6013,78.6797,78.5542,78.6719,19099.0
2019-10-28 14:00:00,100.28,100.28,100.15,100.21,15139.0,78.6719,78.6719,78.5699,78.617,15139.0
2019-10-28 14:05:00,100.2,100.25,100.17,100.19,14358.0,78.6091,78.6484,78.5856,78.6013,14358.0
2019-10-28 14:10:00,100.19,100.19,100.08,100.12,13315.0,78.6013,78.6013,78.515,78.5464,13315.0
2019-10-28 14:15:00,100.12,100.15,99.99,100.04,27641.0,78.5464,78.5699,78.4444,78.4836,27641.0
2019-10-28 14:20:00,100.03,100.13,100.0,100.11,14760.0,78.4758,78.5542,78.4522,78.5385,14760.0
2019-10-28 14:25:00,100.1,100.23,100.07,100.13,14929.0,78.5307,78.6327,78.5072,78.5542,14929.0
2019-10-28 14:30:00,100.12,100.23,100.11,100.21,18305.0,78.5464,78.6327,78.5385,78.617,18305.0
2019-10-28 14:35:00,100.2,100.34,100.17,100.31,57346.0,78.6091,78.719,78.5856,78.6954,57346.0
2019-10-28 14:40:00,100.31,100.34,100.2,100.33,45996.0,78.6954,78.719,78.6091,78.7111,45996.0
2019-10-28 14:45:00,100.35,100.39,100.22,100.22,42183.0,78.7268,78.7582,78.6248,78.6248,42183.0
2019-10-28 14:50:00,100.2,100.23,100.12,100.21,27349.0,78.6091,78.6327,78.5464,78.617,27349.0
2019-10-28 14:55:00,100.21,100.26,100.07,100.07,25489.0,78.617,78.6562,78.5072,78.5072,25489.0
2019-10-28 15:00:00,100.08,100.19,100.07,100.14,24446.0,78.515,78.6013,78.5072,78.5621,24446.0
2019-10-28 15:05:00,100.13,100.15,99.97,100.01,19959.0,78.5542,78.5699,78.4287,78.4601,19959.0
2019-10-28 15:10:00,100.01,100.13,100.01,100.12,21277.0,78.4601,78.5542,78.4601,78.5464,21277.0
2019-10-28 15:15:00,100.13,100.2,100.08,100.15,28450.0,78.5542,78.6091,78.515,78.5699,28450.0
2019-10-28 15:20:00,100.15,100.24,100.1,100.14,26969.0,78.5699,78.6405,78.5307,78.5621,26969.0
2019-10-28 15:25:00,100.14,100.21,100.13,100.21,24452.0,78.5621,78.617,78.5542,78.617,24452.0
2019-10-28 15:30:00,100.21,100.21,100.12,100.13,30041.0,78.617,78.617,78.5464,78.5542,30041.0
2019-10-28 15:35:00,100.13,100.16,100.07,100.13,39957.0,78.5542,78.5778,78.5072,78.5542,39957.0
2019-10-28 15:40:00,100.14,100.28,100.12,100.26,41713.0,78.5621,78.6719,78.5464,78.6562,41713.0
2019-10-28 15:45:00,100.26,100.26,100.1,100.18,50775.0,78.6562,78.6562,78.5307,78.5935,50775.0
2019-10-28 15:50:00,100.18,100.23,100.08,100.1,74755.0,78.5935,78.6327,78.515,78.5307,74755.0
2019-10-28 15:55:00,100.1,100.21,100.05,100.08,255967.0,78.5307,78.617,78.4915,78.515,255967.0
2019-10-29 09:30:00,99.63,99.8,99.21,99.72,81990.0,78.162,78.2953,77.8325,78.2326,81990.0
2019-10-29 09:35:00,99.74,100.39,99.74,100.3,54398.0,78.2483,78.7582,78.2483,78.6876,54398.0
2019-10-29 09:40:00,100.36,100.7,100.2,100.55,30262.0,78.7347,79.0014,78.6091,78.8837,30262.0
2019-10-29 09:45:00,100.52,100.98,100.52,100.96,46333.0,78.8602,79.2211,78.8602,79.2054,46333.0
2019-10-29 09:50:00,100.96,101.0,100.66,100.68,54950.0,79.2054,79.2368,78.97,78.9857,54950.0
2019-10-29 09:55:00,100.7,100.78,100.64,100.67,39325.0,79.0014,79.0642,78.9543,78.9779,39325.0
2019-10-29 10:00:00,100.59,100.91,100.54,100.62,26004.0,78.9151,79.1662,78.8759,78.9386,26004.0
2019-10-29 10:05:00,100.61,100.61,100.26,100.4,47839.0,78.9308,78.9308,78.6562,78.766,47839.0
2019-10-29 10:10:00,100.4,100.47,100.31,100.37,13523.0,78.766,78.821,78.6954,78.7425,13523.0
2019-10-29 10:15:00,100.37,100.66,100.26,100.51,31971.0,78.7425,78.97,78.6562,78.8523,31971.0
2019-10-29 10:20:00,100.47,100.65,100.41,100.63,23984.0,78.821,78.9622,78.7739,78.9465,23984.0
2019-10-29 10:25:00,100.64,100.65,100.48,100.59,22746.0,78.9543,78.9622,78.8288,78.9151,22746.0
2019-10-29 10:30:00,100.59,100.73,100.47,100.72,28319.0,78.9151,79.0249,78.821,79.0171,28319.0
2019-10-29 10:35:00,100.71,100.74,100.53,100.63,16900.0,79.0092,79.0328,78.868,78.9465,16900.0
2019-10-29 10:40:00,100.63,100.68,100.53,100.54,15096.0,78.9465,78.9857,78.868,78.8759,15096.0
2019-10-29 10:45:00,100.55,100.71,100.5,100.63,14380.0,78.8837,79.0092,78.8445,78.9465,14380.0
2019-10-29 10:50:00,100.67,100.76,100.64,100.72,25740.0,78.9779,79.0485,78.9543,79.0171,25740.0
2019-10-29 10:55:00,100.71,100.8,100.59,100.6,35802.0,79.0092,79.0799,78.9151,78.923,35802.0
2019-10-29 11:00:00,100.59,100.7,100.55,100.56,15093.0,78.9151,79.0014,78.8837,78.8916,15093.0
2019-10-29 11:05:00,100.57,100.75,100.56,100.7,25036.0,78.8994,79.0406,78.8916,79.0014,25036.0
2019-10-29 11:10:00,100.71,100.74,100.48,100.52,13518.0,79.0092,79.0328,78.8288,78.8602,13518.0
2019-10-29 11:15:00,100.52,100.56,100.45,100.47,16013.0,78.8602,78.8916,78.8053,78.821,16013.0
2019-10-29 11:20:00,100.46,100.52,100.35,100.36,18117.0,78.8131,78.8602,78.7268,78.7347,18117.0
2019-10-29 11:25:00,100.37,100.4,100.26,100.33,43581.0,78.7425,78.766,78.6562,78.7111,43581.0
2019-10-29 11:30:00,100.33,100.33,100.21,100.3,48981.0,78.7111,78.7111,78.617,78.6876,48981.0
2019-10-29 11:35:00,100.29,100.45,100.27,100.42,21636.0,78.6797,78.8053,78.6641,78.7817,21636.0
2019-10-29 11:40:00,100.42,100.47,100.36,100.38,18466.0,78.7817,78.821,78.7347,78.7504,18466.0
2019-10-29 11:45:00,100.38,100.62,100.35,100.62,25414.0,78.7504,78.9386,78.7268,78.9386,25414.0
2019-10-29 11:50:00,100.62,100.69,100.59,100.67,22478.0,78.9386,78.9936,78.9151,78.9779,22478.0
2019-10-29 11:55:00,100.67,100.81,100.5,100.6,24966.0,78.9779,79.0877,78.8445,78.923,24966.0
2019-10-29 12:00:00,100.59,100.7,100.42,100.52,12836.0,78.9151,79.0014,78.7817,78.8602,12836.0
2019-10-29 12:05:00,100.53,100.69,100.49,100.6,17785.0,78.868,78.9936,78.8367,78.923,17785.0
2019-10-29 12:10:00,100.65,100.71,100.59,100.65,15078.0,78.9622,79.0092,78.9151,78.9622,15078.0
2019-10-29 12:15:00,100.65,100.96,100.61,100.96,25261.0,78.9622,79.2054,78.9308,79.2054,25261.0
2019-10-29 12:20:00,100.95,100.97,100.85,100.92,23760.0,79.1975,79.2132,79.1191,79.174,23760.0
2019-10-29 12:25:00,100.94,101.05,100.93,101.01,17738.0,79.1897,79.276,79.1818,79.2446,17738.0
2019-10-29 12:30:00,101.01,101.07,100.99,100.99,15989.0,79.2446,79.2917,79.2289,79.2289,15989.0
2019-10-29 12:35:00,100.99,101.11,100.99,101.03,30129.0,79.2289,79.3231,79.2289,79.2603,30129.0
2019-10-29 12:40:00,101.03,101.08,100.98,101.07,13763.0,79.2603,79.2995,79.2211,79.2917,13763.0
2019-10-29 12:45:00,101.09,101.15,101.0,101.13,19287.0,79.3074,79.3544,79.2368,79.3387,19287.0
2019-10-29 12:50:00,101.15,101.19,101.1,101.12,20055.0,79.3544,79.3858,79.3152,79.3309,20055.0
2019-10-29 12:55:00,101.12,101.16,101.02,101.06,9567.0,79.3309,79.3623,79.2524,79.2838,9567.0
2019-10-29 13:00:00,101.06,101.13,101.02,101.07,13964.0,79.2838,79.3387,79.2524,79.2917,13964.0
2019-10-29 13:05:00,101.07,101.07,100.89,100.93,20765.0,79.2917,79.2917,79.1505,79.1818,20765.0
2019-10-29 13:10:00,100.94,101.09,100.91,101.09,31767.0,79.1897,79.3074,79.1662,79.3074,31767.0
2019-10-29 13:15:00,101.07,101.2,101.07,101.2,18176.0,79.2917,79.3937,79.2917,79.3937,18176.0
2019-10-29 13:20:00,101.2,101.27,101.18,101.25,16332.0,79.3937,79.4486,79.378,79.4329,16332.0
2019-10-29 13:25:00,101.26,101.29,101.22,101.23,16217.0,79.4407,79.4643,79.4094,79.4172,16217.0
2019-10-29 13:30:00,101.22,101.34,101.21,101.34,16712.0,79.4094,79.5035,79.4015,79.5035,16712.0
2019-10-29 13:35:00,101.34,101.44,101.33,101.39,28585.0,79.5035,79.5819,79.4957,79.5427,28585.0
2019-10-29 13:40:00,101.39,101.4,101.32,101.33,17171.0,79.5427,79.5506,79.4878,79.4957,17171.0
2019-10-29 13:45:00,101.34,101.35,101.27,101.3,12942.0,79.5035,79.5113,79.4486,79.4721,12942.0
2019-10-29 13:50:00,101.3,101.34,101.26,101.29,28857.0,79.4721,79.5035,79.4407,79.4643,28857.0
2019-10-29 13:55:00,101.29,101.37,101.24,101.25,12757.0,79.4643,79.527,79.425,79.4329,12757.0
2019-10-29 14:00:00,101.24,101.24,101.08,101.19,36036.0,79.425,79.425,79.2995,79.3858,36036.0
2019-10-29 14:05:00,101.18,101.22,101.1,101.11,18735.0,79.378,79.4094,79.3152,79.3231,18735.0
2019-10-29 14:10:00,101.1,101.11,100.94,101.02,19620.0,79.3152,79.3231,79.1897,79.2524,19620.0
2019-10-29 14:15:00,101.04,101.13,101.01,101.11,14776.0,79.2681,79.3387,79.2446,79.3231,14776.0
2019-10-29 14:20:00,101.11,101.26,101.09,101.24,30982.0,79.3231,79.4407,79.3074,79.425,30982.0
2019-10-29 14:25:00,101.24,101.26,101.08,101.09,20199.0,79.425,79.4407,79.2995,79.3074,20199.0
2019-10-29 14:30:00,101.09,101.19,101.08,101.18,13532.0,79.3074,79.3858,79.2995,79.378,13532.0
2019-10-29 14:35:00,101.18,101.19,101.09,101.1,16759.0,79.378,79.3858,79.3074,79.3152,16759.0
2019-10-29 14:40:00,101.09,101.17,101.05,101.06,18516.0,79.3074,79.3701,79.276,79.2838,18516.0
2019-10-29 14:45:00,101.08,101.14,101.08,101.13,13132.0,79.2995,79.3466,79.2995,79.3387,13132.0
2019-10-29 14:50:00,101.12,101.13,100.91,100.93,18802.0,79.3309,79.3387,79.1662,79.1818,18802.0
2019-10-29 14:55:00,100.95,100.97,100.86,100.88,22297.0,79.1975,79.2132,79.1269,79.1426,22297.0
2019-10-29 15:00:00,100.89,100.94,100.88,100.93,14469.0,79.1505,79.1897,79.1426,79.1818,14469.0
2019-10-29 15:05:00,100.94,100.96,100.85,100.9,28377.0,79.1897,79.2054,79.1191,79.1583,28377.0
2019-10-29 15:10:00,100.87,100.95,100.86,100.89,16703.0,79.1348,79.1975,79.1269,79.1505,16703.0
2019-10-29 15:15:00,100.89,101.07,100.87,101.01,35171.0,79.1505,79.2917,79.1348,79.2446,35171.0
2019-10-29 15:20:00,101.01,101.01,100.83,100.83,19734.0,79.2446,79.2446,79.1034,79.1034,19734.0
2019-10-29 15:25:00,100.83,100.92,100.81,100.88,26376.0,79.1034,79.174,79.0877,79.1426,26376.0
2019-10-29 15:30:00,100.89,100.92,100.77,100.8,32339.0,79.1505,79.174,79.0563,79.0799,32339.0
2019-10-29 15:35:00,100.8,100.94,100.79,100.89,31335.0,79.0799,79.1897,79.072,79.1505,31335.0
2019-10-29 15:40:00,100.9,100.94,100.87,100.88,25396.0,79.1583,79.1897,79.1348,79.1426,25396.0
2019-10-29 15:45:00,100.89,100.95,100.8,100.83,64707.0,79.1505,79.1975,79.0799,79.1034,64707.0
2019-10-29 15:50:00,100.83,101.03,100.83,100.95,122487.0,79.1034,79.2603,79.1034,79.1975,122487.0
2019-10-29 15:55:00,100.95,101.01,100.76,100.82,135864.0,79.1975,79.2446,79.0485,79.0955,135864.0
2019-10-30 09:30:00,100.38,100.5,99.75,99.81,102868.0,78.7504,78.8445,78.2561,78.3032,102868.0
2019-10-30 09:35:00,99.81,99.98,99.3,99.45,75171.0,78.3032,78.4365,77.9031,78.0207,75171.0
2019-10-30 09:40:00,99.46,99.68,99.32,99.66,83722.0,78.0286,78.2012,77.9188,78.1855,83722.0
2019-10-30 09:45:00,99.66,99.71,99.4,99.46,36209.0,78.1855,78.2247,77.9815,78.0286,36209.0
2019-10-30 09:50:00,99.45,99.45,99.26,99.37,37635.0,78.0207,78.0207,77.8717,77.958,37635.0
2019-10-30 09:55:00,99.37,99.72,99.35,99.64,27797.0,77.958,78.2326,77.9423,78.1698,27797.0
2019-10-30 10:00:00,99.62,99.73,99.27,99.4,35054.0,78.1541,78.2404,77.8795,77.9815,35054.0
2019-10-30 10:05:00,99.39,99.59,99.3,99.31,24866.0,77.9737,78.1306,77.9031,77.9109,24866.0
2019-10-30 10:10:00,99.35,99.46,99.31,99.33,37646.0,77.9423,78.0286,77.9109,77.9266,37646.0
2019-10-30 10:15:00,99.34,99.61,99.34,99.55,66333.0,77.9345,78.1463,77.9345,78.0992,66333.0
2019-10-30 10:20:00,99.54,99.55,99.38,99.39,18671.0,78.0914,78.0992,77.9658,77.9737,18671.0
2019-10-30 10:25:00,99.42,99.43,99.3,99.36,20519.0,77.9972,78.0051,77.9031,77.9501,20519.0
2019-10-30 10:30:00,99.37,99.37,99.01,99.02,61556.0,77.958,77.958,77.6756,77.6834,61556.0
2019-10-30 10:35:00,99.04,99.55,98.93,99.12,56422.0,77.6991,78.0992,77.6128,77.7619,56422.0
2019-10-30 10:40:00,99.11,99.3,99.09,99.26,26586.0,77.754,77.9031,77.7383,77.8717,26586.0
2019-10-30 10:45:00,99.26,99.33,99.07,99.13,18462.0,77.8717,77.9266,77.7226,77.7697,18462.0
2019-10-30 10:50:00,99.12,99.17,99.01,99.06,41793.0,77.7619,77.8011,77.6756,77.7148,41793.0
2019-10-30 10:55:00,99.06,99.25,99.06,99.22,27380.0,77.7148,77.8638,77.7148,77.8403,27380.0
2019-10-30 11:00:00,99.22,99.23,99.12,99.2,11507.0,77.8403,77.8482,77.7619,77.8246,11507.0
2019-10-30 11:05:00,99.2,99.25,99.13,99.18,18794.0,77.8246,77.8638,77.7697,77.8089,18794.0
2019-10-30 11:10:00,99.2,99.49,99.2,99.38,13967.0,77.8246,78.0521,77.8246,77.9658,13967.0
2019-10-30 11:15:00,99.37,99.37,99.1,99.1,12307.0,77.958,77.958,77.7462,77.7462,12307.0
2019-10-30 11:20:00,99.09,99.11,98.9,98.92,31463.0,77.7383,77.754,77.5893,77.605,31463.0
2019-10-30 11:25:00,98.93,98.93,98.47,98.53,40803.0,77.6128,77.6128,77.2519,77.299,40803.0
2019-10-30 11:30:00,98.54,98.72,98.49,98.49,35151.0,77.3068,77.448,77.2676,77.2676,35151.0
2019-10-30 11:35:00,98.53,98.7,98.52,98.57,21801.0,77.299,77.4324,77.2911,77.3304,21801.0
2019-10-30 11:40:00,98.59,98.63,98.31,98.31,26689.0,77.3461,77.3774,77.1264,77.1264,26689.0
2019-10-30 11:45:00,98.29,98.31,98.16,98.26,27848.0,77.1107,77.1264,77.0087,77.0872,27848.0
2019-10-30 11:50:00,98.25,98.27,98.15,98.2,26568.0,77.0793,77.095,77.0009,77.0401,26568.0
2019-10-30 11:55:00,98.19,98.2,98.03,98.05,25202.0,77.0323,77.0401,76.9067,76.9224,25202.0
2019-10-30 12:00:00,98.05,98.28,97.95,98.22,49911.0,76.9224,77.1029,76.844,77.0558,49911.0
2019-10-30 12:05:00,98.22,98.55,98.2,98.54,37854.0,77.0558,77.3147,77.0401,77.3068,37854.0
2019-10-30 12:10:00,98.55,98.66,98.53,98.64,37131.0,77.3147,77.401,77.299,77.3853,37131.0
2019-10-30 12:15:00,98.64,98.69,98.59,98.62,39792.0,77.3853,77.4245,77.3461,77.3696,39792.0
2019-10-30 12:20:00,98.64,98.74,98.59,98.66,24553.0,77.3853,77.4637,77.3461,77.401,24553.0
2019-10-30 12:25:00,98.66,98.73,98.62,98.68,19396.0,77.401,77.4559,77.3696,77.4167,19396.0
2019-10-30 12:30:00,98.7,98.73,98.64,98.65,14722.0,77.4324,77.4559,77.3853,77.3931,14722.0
2019-10-30 12:35:00,98.65,98.84,98.65,98.76,17182.0,77.3931,77.5422,77.3931,77.4794,17182.0
2019-10-30 12:40:00,98.76,98.76,98.65,98.65,13243.0,77.4794,77.4794,77.3931,77.3931,13243.0
2019-10-30 12:45:00,98.65,98.69,98.58,98.69,16487.0,77.3931,77.4245,77.3382,77.4245,16487.0
2019-10-30 12:50:00,98.7,98.79,98.7,98.76,8214.0,77.4324,77.503,77.4324,77.4794,8214.0
2019-10-30 12:55:00,98.77,99.06,98.77,99.04,20786.0,77.4873,77.7148,77.4873,77.6991,20786.0
2019-10-30 13:00:00,99.04,99.19,99.02,99.14,36003.0,77.6991,77.8168,77.6834,77.7775,36003.0
2019-10-30 13:05:00,99.14,99.14,99.04,99.13,19818.0,77.7775,77.7775,77.6991,77.7697,19818.0
2019-10-30 13:10:00,99.13,99.13,98.85,98.86,18606.0,77.7697,77.7697,77.55,77.5579,18606.0
2019-10-30 13:15:00,98.86,98.97,98.86,98.93,9747.0,77.5579,77.6442,77.5579,77.6128,9747.0
2019-10-30 13:20:00,98.93,98.97,98.73,98.77,16349.0,77.6128,77.6442,77.4559,77.4873,16349.0
2019-10-30 13:25:00,98.8,98.82,98.72,98.81,15046.0,77.5108,77.5265,77.448,77.5187,15046.0
2019-10-30 13:30:00,98.79,98.82,98.71,98.71,10680.0,77.503,77.5265,77.4402,77.4402,10680.0
2019-10-30 13:35:00,98.7,98.71,98.57,98.59,13517.0,77.4324,77.4402,77.3304,77.3461,13517.0
2019-10-30 13:40:00,98.59,98.6,98.44,98.47,26129.0,77.3461,77.3539,77.2284,77.2519,26129.0
2019-10-30 13:45:00,98.47,98.59,98.36,98.39,28064.0,77.2519,77.3461,77.1656,77.1892,28064.0
2019-10-30 13:50:00,98.39,98.44,98.26,98.28,12916.0,77.1892,77.2284,77.0872,77.1029,12916.0
2019-10-30 13:55:00,98.28,98.32,98.08,98.09,19764.0,77.1029,77.1342,76.946,76.9538,19764.0
2019-10-30 14:00:00,98.08,98.65,98.06,98.62,31345.0,76.946,77.3931,76.9303,77.3696,31345.0
2019-10-30 14:05:00,98.67,98.83,98.57,98.83,25324.0,77.4088,77.5343,77.3304,77.5343,25324.0
2019-10-30 14:10:00,98.8,98.84,98.61,98.63,20385.0,77.5108,77.5422,77.3618,77.3774,20385.0
2019-10-30 14:15:00,98.62,98.75,98.59,98.63,16340.0,77.3696,77.4716,77.3461,77.3774,16340.0
2019-10-30 14:20:00,98.63,98.63,98.49,98.5,13367.0,77.3774,77.3774,77.2676,77.2755,13367.0
2019-10-30 14:25:00,98.5,98.53,98.38,98.43,22072.0,77.2755,77.299,77.1813,77.2205,22072.0
2019-10-30 14:30:00,98.43,98.44,98.17,98.22,28650.0,77.2205,77.2284,77.0166,77.0558,28650.0
2019-10-30 14:35:00,98.23,98.39,98.14,98.17,27172.0,77.0636,77.1892,76.993,77.0166,27172.0
2019-10-30 14:40:00,98.2,98.24,98.04,98.05,21417.0,77.0401,77.0715,76.9146,76.9224,21417.0
2019-10-30 14:45:00,98.04,98.12,97.95,98.06,34478.0,76.9146,76.9773,76.844,76.9303,34478.0
2019-10-30 14:50:00,98.09,98.22,98.0,98.01,28838.0,76.9538,77.0558,76.8832,76.891,28838.0
2019-10-30 14:55:00,98.04,98.17,98.03,98.12,34705.0,76.9146,77.0166,76.9067,76.9773,34705.0
2019-10-30 15:00:00,98.13,98.18,97.97,97.99,41736.0,76.9852,77.0244,76.8597,76.8753,41736.0
2019-10-30 15:05:00,97.98,98.01,97.79,97.91,51577.0,76.8675,76.891,76.7184,76.8126,51577.0
2019-10-30 15:10:00,97.91,97.99,97.83,97.83,31839.0,76.8126,76.8753,76.7498,76.7498,31839.0
2019-10-30 15:15:00,97.83,98.08,97.83,97.95,31411.0,76.7498,76.946,76.7498,76.844,31411.0
2019-10-30 15:20:00,97.96,98.27,97.96,98.27,44914.0,76.8518,77.095,76.8518,77.095,44914.0
2019-10-30 15:25:00,98.26,98.26,98.12,98.14,29929.0,77.0872,77.0872,76.9773,76.993,29929.0
2019-10-30 15:30:00,98.14,98.26,98.11,98.17,60055.0,76.993,77.0872,76.9695,77.0166,60055.0
2019-10-30 15:35:00,98.17,98.38,98.17,98.35,65960.0,77.0166,77.1813,77.0166,77.1578,65960.0
2019-10-30 15:40:00,98.36,98.52,98.35,98.52,54376.0,77.1656,77.2911,77.1578,77.2911,54376.0
2019-10-30 15:45:00,98.52,98.56,98.44,98.51,77845.0,77.2911,77.3225,77.2284,77.2833,77845.0
2019-10-30 15:50:00,98.52,98.66,98.49,98.66,80948.0,77.2911,77.401,77.2676,77.401,80948.0
2019-10-30 15:55:00,98.65,98.81,98.56,98.8,239456.0,77.3931,77.5187,77.3225,77.5108,239456.0
2019-10-31 09:30:00,98.57,98.57,97.76,98.37,60584.0,77.3304,77.3304,76.6949,77.1735,60584.0
2019-10-31 09:35:00,98.35,98.99,97.98,98.73,64734.0,77.1578,77.6599,76.8675,77.4559,64734.0
2019-10-31 09:40:00,98.73,98.97,98.45,98.53,32129.0,77.4559,77.6442,77.2362,77.299,32129.0
2019-10-31 09:45:00,98.47,98.48,97.97,98.02,32400.0,77.2519,77.2598,76.8597,76.8989,32400.0
2019-10-31 09:50:00,97.97,97.97,97.7,97.7,55391.0,76.8597,76.8597,76.6478,76.6478,55391.0
2019-10-31 09:55:00,97.67,97.72,97.16,97.26,68376.0,76.6243,76.6635,76.2242,76.3026,68376.0
2019-10-31 10:00:00,97.3,97.48,97.14,97.44,36789.0,76.334,76.4752,76.2085,76.4439,36789.0
2019-10-31 10:05:00,97.48,97.48,97.2,97.34,61140.0,76.4752,76.4752,76.2556,76.3654,61140.0
2019-10-31 10:10:00,97.33,97.38,96.69,96.71,62843.0,76.3576,76.3968,75.8555,75.8712,62843.0
2019-10-31 10:15:00,96.69,96.82,96.55,96.67,43097.0,75.8555,75.9575,75.7456,75.8398,43097.0
2019-10-31 10:20:00,96.62,96.65,96.43,96.51,59067.0,75.8006,75.8241,75.6515,75.7143,59067.0
2019-10-31 10:25:00,96.45,96.97,96.44,96.9,56781.0,75.6672,76.0751,75.6593,76.0202,56781.0
2019-10-31 10:30:00,96.92,96.92,96.67,96.67,43772.0,76.0359,76.0359,75.8398,75.8398,43772.0
2019-10-31 10:35:00,96.58,96.76,96.44,96.68,34828.0,75.7692,75.9104,75.6593,75.8476,34828.0
2019-10-31 10:40:00,96.67,96.9,96.66,96.84,33222.0,75.8398,76.0202,75.8319,75.9731,33222.0
2019-10-31 10:45:00,96.86,97.05,96.75,96.79,24110.0,75.9888,76.1379,75.9025,75.9339,24110.0
2019-10-31 10:50:00,96.81,97.46,96.8,97.25,36982.0,75.9496,76.4596,75.9418,76.2948,36982.0
2019-10-31 10:55:00,97.22,97.22,96.95,97.08,40239.0,76.2713,76.2713,76.0594,76.1614,40239.0
2019-10-31 11:00:00,97.08,97.18,96.92,96.95,19105.0,76.1614,76.2399,76.0359,76.0594,19105.0
2019-10-31 11:05:00,96.95,96.95,96.64,96.65,15823.0,76.0594,76.0594,75.8162,75.8241,15823.0
2019-10-31 11:10:00,96.65,96.67,96.13,96.22,65475.0,75.8241,75.8398,75.4161,75.4867,65475.0
2019-10-31 11:15:00,96.21,96.41,96.19,96.39,32289.0,75.4789,75.6358,75.4632,75.6201,32289.0
2019-10-31 11:20:00,96.39,96.41,96.24,96.24,34160.0,75.6201,75.6358,75.5024,75.5024,34160.0
2019-10-31 11:25:00,96.25,96.45,96.21,96.29,20972.0,75.5103,75.6672,75.4789,75.5417,20972.0
2019-10-31 11:30:00,96.31,96.55,96.31,96.32,18968.0,75.5573,75.7456,75.5573,75.5652,18968.0
2019-10-31 11:35:00,96.32,96.44,96.22,96.37,44707.0,75.5652,75.6593,75.4867,75.6044,44707.0
2019-10-31 11:40:00,96.37,96.57,96.32,96.48,58268.0,75.6044,75.7613,75.5652,75.6907,58268.0
2019-10-31 11:45:00,96.45,96.89,96.42,96.87,28875.0,75.6672,76.0124,75.6436,75.9967,28875.0
2019-10-31 11:50:00,96.87,97.04,96.85,96.85,22896.0,75.9967,76.1301,75.981,75.981,22896.0
2019-10-31 11:55:00,96.86,96.88,96.64,96.65,16208.0,75.9888,76.0045,75.8162,75.8241,16208.0
2019-10-31 12:00:00,96.68,96.84,96.6,96.65,18490.0,75.8476,75.9731,75.7849,75.8241,18490.0
2019-10-31 12:05:00,96.65,96.72,96.56,96.66,15883.0,75.8241,75.879,75.7535,75.8319,15883.0
2019-10-31 12:10:00,96.66,96.87,96.57,96.81,10799.0,75.8319,75.9967,75.7613,75.9496,10799.0
2019-10-31 12:15:00,96.79,96.79,96.47,96.5,16122.0,75.9339,75.9339,75.6829,75.7064,16122.0
2019-10-31 12:20:00,96.51,96.57,96.48,96.5,14279.0,75.7143,75.7613,75.6907,75.7064,14279.0
2019-10-31 12:25:00,96.5,96.61,96.5,96.61,13925.0,75.7064,75.7927,75.7064,75.7927,13925.0
2019-10-31 12:30:00,96.62,96.67,96.51,96.51,18154.0,75.8006,75.8398,75.7143,75.7143,18154.0
2019-10-31 12:35:00,96.51,96.66,96.48,96.63,34115.0,75.7143,75.8319,75.6907,75.8084,34115.0
2019-10-31 12:40:00,96.66,97.15,96.65,97.15,52102.0,75.8319,76.2163,75.8241,76.2163,52102.0
2019-10-31 12:45:00,97.14,97.15,96.89,96.92,25452.0,76.2085,76.2163,76.0124,76.0359,25452.0
2019-10-31 12:50:00,96.9,97.0,96.85,97.0,20300.0,76.0202,76.0987,75.981,76.0987,20300.0
2019-10-31 12:55:00,97.01,97.04,96.86,96.94,12980.0,76.1065,76.1301,75.9888,76.0516,12980.0
2019-10-31 13:00:00,96.93,97.19,96.92,97.1,17939.0,76.0438,76.2477,76.0359,76.1771,17939.0
2019-10-31 13:05:00,97.11,97.31,97.11,97.3,17457.0,76.185,76.3419,76.185,76.334,17457.0
2019-10-31 13:10:00,97.3,97.37,97.21,97.34,23515.0,76.334,76.3889,76.2634,76.3654,23515.0
2019-10-31 13:15:00,97.37,97.45,97.33,97.4,18445.0,76.3889,76.4517,76.3576,76.4125,18445.0
2019-10-31 13:20:00,97.38,97.4,97.18,97.19,19310.0,76.3968,76.4125,76.2399,76.2477,19310.0
2019-10-31 13:25:00,97.18,97.23,97.14,97.2,15196.0,76.2399,76.2791,76.2085,76.2556,15196.0
2019-10-31 13:30:00,97.22,97.29,97.21,97.21,28730.0,76.2713,76.3262,76.2634,76.2634,28730.0
2019-10-31 13:35:00,97.22,97.23,97.13,97.18,14955.0,76.2713,76.2791,76.2007,76.2399,14955.0
2019-10-31 13:40:00,97.18,97.22,97.14,97.18,15593.0,76.2399,76.2713,76.2085,76.2399,15593.0
2019-10-31 13:45:00,97.16,97.25,97.13,97.17,13577.0,76.2242,76.2948,76.2007,76.232,13577.0
2019-10-31 13:50:00,97.16,97.21,97.1,97.18,15494.0,76.2242,76.2634,76.1771,76.2399,15494.0
2019-10-31 13:55:00,97.17,97.31,97.11,97.3,15177.0,76.232,76.3419,76.185,76.334,15177.0
2019-10-31 14:00:00,97.31,97.33,97.16,97.23,33368.0,76.3419,76.3576,76.2242,76.2791,33368.0
2019-10-31 14:05:00,97.26,97.29,97.21,97.22,9486.0,76.3026,76.3262,76.2634,76.2713,9486.0
2019-10-31 14:10:00,97.21,97.21,97.06,97.06,12757.0,76.2634,76.2634,76.1457,76.1457,12757.0
2019-10-31 14:15:00,97.02,97.08,97.02,97.06,25500.0,76.1144,76.1614,76.1144,76.1457,25500.0
2019-10-31 14:20:00,97.07,97.15,96.99,96.99,20078.0,76.1536,76.2163,76.0908,76.0908,20078.0
2019-10-31 14:25:00,96.99,97.13,96.95,97.11,25564.0,76.0908,76.2007,76.0594,76.185,25564.0
2019-10-31 14:30:00,97.09,97.19,97.03,97.06,27339.0,76.1693,76.2477,76.1222,76.1457,27339.0
2019-10-31 14:35:00,97.07,97.1,97.02,97.03,25513.0,76.1536,76.1771,76.1144,76.1222,25513.0
2019-10-31 14:40:00,97.03,97.13,97.01,97.02,21532.0,76.1222,76.2007,76.1065,76.1144,21532.0
2019-10-31 14:45:00,97.03,97.03,96.9,96.95,34347.0,76.1222,76.1222,76.0202,76.0594,34347.0
2019-10-31 14:50:00,96.95,96.95,96.75,96.92,42273.0,76.0594,76.0594,75.9025,76.0359,42273.0
2019-10-31 14:55:00,96.92,96.98,96.88,96.9,27514.0,76.0359,76.083,76.0045,76.0202,27514.0
2019-10-31 15:00:00,96.93,96.94,96.85,96.88,17986.0,76.0438,76.0516,75.981,76.0045,17986.0
2019-10-31 15:05:00,96.87,97.02,96.85,97.02,20846.0,75.9967,76.1144,75.981,76.1144,20846.0
2019-10-31 15:10:00,97.02,97.11,97.02,97.09,14452.0,76.1144,76.185,76.1144,76.1693,14452.0
2019-10-31 15:15:00,97.1,97.1,96.99,97.01,20231.0,76.1771,76.1771,76.0908,76.1065,20231.0
2019-10-31 15:20:00,97.01,97.03,96.94,96.94,17894.0,76.1065,76.1222,76.0516,76.0516,17894.0
2019-10-31 15:25:00,96.94,96.94,96.78,96.8,24420.0,76.0516,76.0516,75.9261,75.9418,24420.0
2019-10-31 15:30:00,96.8,97.0,96.76,96.97,35676.0,75.9418,76.0987,75.9104,76.0751,35676.0
2019-10-31 15:35:00,96.97,97.04,96.89,96.9,49047.0,76.0751,76.1301,76.0124,76.0202,49047.0
2019-10-31 15:40:00,96.9,96.96,96.87,96.89,55208.0,76.0202,76.0673,75.9967,76.0124,55208.0
2019-10-31 15:45:00,96.89,96.94,96.75,96.76,91504.0,76.0124,76.0516,75.9025,75.9104,91504.0
2019-10-31 15:50:00,96.75,96.91,96.72,96.8,122907.0,75.9025,76.0281,75.879,75.9418,122907.0
2019-10-31 15:55:00,96.79,97.04,96.78,96.99,209996.0,75.9339,76.1301,75.9261,76.0908,209996.0
2019-11-01 09:30:00,97.8,98.1,97.5,97.87,60343.0,76.7263,76.9616,76.4909,76.7812,60343.0
2019-11-01 09:35:00,97.96,98.39,97.91,98.16,62218.0,76.8518,77.1892,76.8126,77.0087,62218.0
2019-11-01 09:40:00,98.11,98.15,97.73,97.92,27861.0,76.9695,77.0009,76.6714,76.8204,27861.0
2019-11-01 09:45:00,97.89,98.7,97.89,98.59,63728.0,76.7969,77.4324,76.7969,77.3461,63728.0
2019-11-01 09:50:00,98.62,98.71,98.25,98.55,48255.0,77.3696,77.4402,77.0793,77.3147,48255.0
2019-11-01 09:55:00,98.55,98.74,98.49,98.55,41405.0,77.3147,77.4637,77.2676,77.3147,41405.0
2019-11-01 10:00:00,98.45,98.71,98.35,98.57,30413.0,77.2362,77.4402,77.1578,77.3304,30413.0
2019-11-01 10:05:00,98.59,99.11,98.55,99.11,49950.0,77.3461,77.754,77.3147,77.754,49950.0
2019-11-01 10:10:00,99.11,99.29,99.07,99.22,20149.0,77.754,77.8952,77.7226,77.8403,20149.0
2019-11-01 10:15:00,99.19,99.5,99.16,99.4,30877.0,77.8168,78.06,77.7932,77.9815,30877.0
2019-11-01 10:20:00,99.41,99.51,99.27,99.27,29808.0,77.9894,78.0678,77.8795,77.8795,29808.0
2019-11-01 10:25:00,99.29,99.37,99.05,99.1,15147.0,77.8952,77.958,77.7069,77.7462,15147.0
2019-11-01 10:30:00,99.1,99.41,99.03,99.4,22157.0,77.7462,77.9894,77.6913,77.9815,22157.0
2019-11-01 10:35:00,99.4,99.61,99.4,99.6,21322.0,77.9815,78.1463,77.9815,78.1384,21322.0
2019-11-01 10:40:00,99.58,99.72,99.47,99.51,39465.0,78.1227,78.2326,78.0364,78.0678,39465.0
2019-11-01 10:45:00,99.52,99.74,99.49,99.74,21800.0,78.0757,78.2483,78.0521,78.2483,21800.0
2019-11-01 10:50:00,99.69,99.7,99.56,99.62,18591.0,78.209,78.2169,78.107,78.1541,18591.0
2019-11-01 10:55:00,99.61,99.81,99.59,99.81,25365.0,78.1463,78.3032,78.1306,78.3032,25365.0
2019-11-01 11:00:00,99.83,99.83,99.47,99.5,19377.0,78.3189,78.3189,78.0364,78.06,19377.0
2019-11-01 11:05:00,99.53,99.73,99.53,99.73,19416.0,78.0835,78.2404,78.0835,78.2404,19416.0
2019-11-01 11:10:00,99.74,99.79,99.68,99.79,21421.0,78.2483,78.2875,78.2012,78.2875,21421.0
2019-11-01 11:15:00,99.79,99.87,99.54,99.6,31181.0,78.2875,78.3502,78.0914,78.1384,31181.0
2019-11-01 11:20:00,99.6,99.6,99.45,99.5,15704.0,78.1384,78.1384,78.0207,78.06,15704.0
2019-11-01 11:25:00,99.49,99.54,99.47,99.51,28493.0,78.0521,78.0914,78.0364,78.0678,28493.0
2019-11-01 11:30:00,99.5,99.54,99.36,99.36,17373.0,78.06,78.0914,77.9501,77.9501,17373.0
2019-11-01 11:35:00,99.35,99.48,99.3,99.46,23766.0,77.9423,78.0443,77.9031,78.0286,23766.0
2019-11-01 11:40:00,99.47,99.53,99.41,99.43,15794.0,78.0364,78.0835,77.9894,78.0051,15794.0
2019-11-01 11:45:00,99.46,99.64,99.44,99.63,18331.0,78.0286,78.1698,78.0129,78.162,18331.0
2019-11-01 11:50:00,99.64,99.83,99.6,99.75,14629.0,78.1698,78.3189,78.1384,78.2561,14629.0
2019-11-01 11:55:00,99.74,99.77,99.68,99.76,13319.0,78.2483,78.2718,78.2012,78.264,13319.0
2019-11-01 12:00:00,99.76,99.78,99.67,99.74,24729.0,78.264,78.2796,78.1933,78.2483,24729.0
2019-11-01 12:05:00,99.74,99.75,99.66,99.68,15148.0,78.2483,78.2561,78.1855,78.2012,15148.0
2019-11-01 12:10:00,99.68,99.73,99.56,99.58,14755.0,78.2012,78.2404,78.107,78.1227,14755.0
2019-11-01 12:15:00,99.56,99.64,99.5,99.57,17547.0,78.107,78.1698,78.06,78.1149,17547.0
2019-11-01 12:20:00,99.57,99.63,99.5,99.58,12581.0,78.1149,78.162,78.06,78.1227,12581.0
2019-11-01 12:25:00,99.59,99.66,99.57,99.63,18102.0,78.1306,78.1855,78.1149,78.162,18102.0
2019-11-01 12:30:00,99.64,99.65,99.5,99.53,12991.0,78.1698,78.1777,78.06,78.0835,12991.0
2019-11-01 12:35:00,99.53,99.59,99.49,99.58,17858.0,78.0835,78.1306,78.0521,78.1227,17858.0
2019-11-01 12:40:00,99.59,99.65,99.56,99.63,9216.0,78.1306,78.1777,78.107,78.162,9216.0
2019-11-01 12:45:00,99.64,99.64,99.49,99.58,19980.0,78.1698,78.1698,78.0521,78.1227,19980.0
2019-11-01 12:50:00,99.6,99.69,99.58,99.63,14232.0,78.1384,78.209,78.1227,78.162,14232.0
2019-11-01 12:55:00,99.64,99.65,99.53,99.57,9981.0,78.1698,78.1777,78.0835,78.1149,9981.0
2019-11-01 13:00:00,99.55,99.6,99.51,99.52,12764.0,78.0992,78.1384,78.0678,78.0757,12764.0
2019-11-01 13:05:00,99.54,99.62,99.53,99.54,13422.0,78.0914,78.1541,78.0835,78.0914,13422.0
2019-11-01 13:10:00,99.54,99.54,99.46,99.52,8415.0,78.0914,78.0914,78.0286,78.0757,8415.0
2019-11-01 13:15:00,99.51,99.64,99.48,99.61,16437.0,78.0678,78.1698,78.0443,78.1463,16437.0
2019-11-01 13:20:00,99.62,99.73,99.6,99.67,11193.0,78.1541,78.2404,78.1384,78.1933,11193.0
2019-11-01 13:25:00,99.67,99.68,99.58,99.58,10509.0,78.1933,78.2012,78.1227,78.1227,10509.0
2019-11-01 13:30:00,99.57,99.71,99.57,99.69,11678.0,78.1149,78.2247,78.1149,78.209,11678.0
2019-11-01 13:35:00,99.69,99.71,99.63,99.67,11925.0,78.209,78.2247,78.162,78.1933,11925.0
2019-11-01 13:40:00,99.66,99.67,99.56,99.6,13543.0,78.1855,78.1933,78.107,78.1384,13543.0
2019-11-01 13:45:00,99.61,99.68,99.6,99.68,13651.0,78.1463,78.2012,78.1384,78.2012,13651.0
2019-11-01 13:50:00,99.68,99.71,99.66,99.71,11628.0,78.2012,78.2247,78.1855,78.2247,11628.0
2019-11-01 13:55:00,99.71,99.85,99.71,99.83,19655.0,78.2247,78.3346,78.2247,78.3189,19655.0
2019-11-01 14:00:00,99.83,99.84,99.72,99.78,12361.0,78.3189,78.3267,78.2326,78.2796,12361.0
2019-11-01 14:05:00,99.74,99.75,99.58,99.63,11690.0,78.2483,78.2561,78.1227,78.162,11690.0
2019-11-01 14:10:00,99.61,99.8,99.57,99.8,20141.0,78.1463,78.2953,78.1149,78.2953,20141.0
2019-11-01 14:15:00,99.82,99.86,99.75,99.78,11924.0,78.311,78.3424,78.2561,78.2796,11924.0
2019-11-01 14:20:00,99.78,99.81,99.72,99.77,15478.0,78.2796,78.3032,78.2326,78.2718,15478.0
2019-11-01 14:25:00,99.77,99.88,99.75,99.84,13970.0,78.2718,78.3581,78.2561,78.3267,13970.0
2019-11-01 14:30:00,99.84,99.88,99.81,99.83,22758.0,78.3267,78.3581,78.3032,78.3189,22758.0
2019-11-01 14:35:00,99.81,99.89,99.76,99.77,27489.0,78.3032,78.3659,78.264,78.2718,27489.0
2019-11-01 14:40:00,99.77,99.77,99.65,99.7,21478.0,78.2718,78.2718,78.1777,78.2169,21478.0
2019-11-01 14:45:00,99.71,99.75,99.66,99.71,19899.0,78.2247,78.2561,78.1855,78.2247,19899.0
2019-11-01 14:50:00,99.7,99.81,99.67,99.76,11460.0,78.2169,78.3032,78.1933,78.264,11460.0
2019-11-01 14:55:00,99.75,99.88,99.7,99.88,18136.0,78.2561,78.3581,78.2169,78.3581,18136.0
2019-11-01 15:00:00,99.86,99.88,99.7,99.79,12367.0,78.3424,78.3581,78.2169,78.2875,12367.0
2019-11-01 15:05:00,99.78,99.79,99.66,99.69,21770.0,78.2796,78.2875,78.1855,78.209,21770.0
2019-11-01 15:10:00,99.69,99.82,99.67,99.82,12404.0,78.209,78.311,78.1933,78.311,12404.0
2019-11-01 15:15:00,99.81,99.86,99.75,99.76,18025.0,78.3032,78.3424,78.2561,78.264,18025.0
2019-11-01 15:20:00,99.76,99.77,99.6,99.61,18167.0,78.264,78.2718,78.1384,78.1463,18167.0
2019-11-01 15:25:00,99.6,99.72,99.59,99.68,18014.0,78.1384,78.2326,78.1306,78.2012,18014.0
2019-11-01 15:30:00,99.7,99.88,99.68,99.87,20339.0,78.2169,78.3581,78.2012,78.3502,20339.0
2019-11-01 15:35:00,99.86,99.92,99.81,99.85,62249.0,78.3424,78.3895,78.3032,78.3346,62249.0
2019-11-01 15:40:00,99.85,99.87,99.72,99.73,22186.0,78.3346,78.3502,78.2326,78.2404,22186.0
2019-11-01 15:45:00,99.73,99.73,99.65,99.69,38517.0,78.2404,78.2404,78.1777,78.209,38517.0
2019-11-01 15:50:00,99.69,99.81,99.66,99.73,74272.0,78.209,78.3032,78.1855,78.2404,74272.0
2019-11-01 15:55:00,99.75,99.86,99.73,99.86,143604.0,78.2561,78.3424,78.2404,78.3424,143604.0
2019-11-04 09:30:00,100.6,101.34,100.38,100.69,79135.0,78.923,79.5035,78.7504,78.9936,79135.0
2019-11-04 09:35:00,100.64,101.12,100.64,100.68,27166.0,78.9543,79.3309,78.9543,78.9857,27166.0
2019-11-04 09:40:00,100.74,100.81,100.53,100.59,21488.0,79.0328,79.0877,78.868,78.9151,21488.0
2019-11-04 09:45:00,100.58,100.69,100.27,100.48,36131.0,78.9073,78.9936,78.6641,78.8288,36131.0
2019-11-04 09:50:00,100.59,100.63,100.43,100.5,42142.0,78.9151,78.9465,78.7896,78.8445,42142.0
2019-11-04 09:55:00,100.51,100.56,100.27,100.48,39723.0,78.8523,78.8916,78.6641,78.8288,39723.0
2019-11-04 10:00:00,100.38,100.47,100.24,100.35,24506.0,78.7504,78.821,78.6405,78.7268,24506.0
2019-11-04 10:05:00,100.39,100.67,100.39,100.63,13199.0,78.7582,78.9779,78.7582,78.9465,13199.0
2019-11-04 10:10:00,100.66,100.74,100.49,100.51,6538.0,78.97,79.0328,78.8367,78.8523,6538.0
2019-11-04 10:15:00,100.49,100.56,100.42,100.51,28610.0,78.8367,78.8916,78.7817,78.8523,28610.0
2019-11-04 10:20:00,100.52,100.65,100.52,100.63,7727.0,78.8602,78.9622,78.8602,78.9465,7727.0
2019-11-04 10:25:00,100.65,100.88,100.65,100.77,25998.0,78.9622,79.1426,78.9622,79.0563,25998.0
2019-11-04 10:30:00,100.78,101.06,100.77,101.03,21788.0,79.0642,79.2838,79.0563,79.2603,21788.0
2019-11-04 10:35:00,101.07,101.11,100.96,100.96,17383.0,79.2917,79.3231,79.2054,79.2054,17383.0
2019-11-04 10:40:00,100.94,101.15,100.93,101.02,34603.0,79.1897,79.3544,79.1818,79.2524,34603.0
2019-11-04 10:45:00,101.01,101.02,100.9,101.0,19657.0,79.2446,79.2524,79.1583,79.2368,19657.0
2019-11-04 10:50:00,100.98,101.05,100.92,100.93,25698.0,79.2211,79.276,79.174,79.1818,25698.0
2019-11-04 10:55:00,100.96,101.14,100.86,101.12,22642.0,79.2054,79.3466,79.1269,79.3309,22642.0
2019-11-04 11:00:00,101.12,101.44,101.11,101.41,19501.0,79.3309,79.5819,79.3231,79.5584,19501.0
2019-11-04 11:05:00,101.43,101.64,101.43,101.64,22724.0,79.5741,79.7389,79.5741,79.7389,22724.0
2019-11-04 11:10:00,101.64,101.69,101.37,101.39,25499.0,79.7389,79.7781,79.527,79.5427,25499.0
2019-11-04 11:15:00,101.42,101.48,101.21,101.35,24222.0,79.5663,79.6133,79.4015,79.5113,24222.0
2019-11-04 11:20:00,101.32,101.45,101.31,101.35,36663.0,79.4878,79.5898,79.48,79.5113,36663.0
2019-11-04 11:25:00,101.32,101.57,101.31,101.57,9044.0,79.4878,79.6839,79.48,79.6839,9044.0
2019-11-04 11:30:00,101.55,101.72,101.55,101.64,23384.0,79.6682,79.8016,79.6682,79.7389,23384.0
2019-11-04 11:35:00,101.63,101.69,101.56,101.69,39269.0,79.731,79.7781,79.6761,79.7781,39269.0
2019-11-04 11:40:00,101.66,101.73,101.65,101.72,23220.0,79.7545,79.8095,79.7467,79.8016,23220.0
2019-11-04 11:45:00,101.69,101.77,101.68,101.77,20610.0,79.7781,79.8408,79.7702,79.8408,20610.0
2019-11-04 11:50:00,101.74,101.8,101.58,101.76,34336.0,79.8173,79.8644,79.6918,79.833,34336.0
2019-11-04 11:55:00,101.76,101.83,101.75,101.79,15689.0,79.833,79.8879,79.8252,79.8565,15689.0
2019-11-04 12:00:00,101.8,101.81,101.68,101.76,15313.0,79.8644,79.8722,79.7702,79.833,15313.0
2019-11-04 12:05:00,101.79,101.79,101.69,101.71,9236.0,79.8565,79.8565,79.7781,79.7938,9236.0
2019-11-04 12:10:00,101.73,101.77,101.68,101.76,19902.0,79.8095,79.8408,79.7702,79.833,19902.0
2019-11-04 12:15:00,101.76,101.76,101.65,101.73,14756.0,79.833,79.833,79.7467,79.8095,14756.0
2019-11-04 12:20:00,101.73,101.78,101.6,101.6,15410.0,79.8095,79.8487,79.7075,79.7075,15410.0
2019-11-04 12:25:00,101.56,101.78,101.53,101.76,19283.0,79.6761,79.8487,79.6526,79.833,19283.0
2019-11-04 12:30:00,101.76,101.78,101.72,101.78,9837.0,79.833,79.8487,79.8016,79.8487,9837.0
2019-11-04 12:35:00,101.76,101.77,101.59,101.65,28808.0,79.833,79.8408,79.6996,79.7467,28808.0
2019-11-04 12:40:00,101.66,101.69,101.54,101.58,17929.0,79.7545,79.7781,79.6604,79.6918,17929.0
2019-11-04 12:45:00,101.58,101.6,101.39,101.39,15804.0,79.6918,79.7075,79.5427,79.5427,15804.0
2019-11-04 12:50:00,101.39,101.63,101.39,101.49,62581.0,79.5427,79.731,79.5427,79.6212,62581.0
2019-11-04 12:55:00,101.48,101.57,101.41,101.42,18685.0,79.6133,79.6839,79.5584,79.5663,18685.0
2019-11-04 13:00:00,101.43,101.48,101.42,101.43,14197.0,79.5741,79.6133,79.5663,79.5741,14197.0
2019-11-04 13:05:00,101.46,101.46,101.3,101.34,14652.0,79.5976,79.5976,79.4721,79.5035,14652.0
2019-11-04 13:10:00,101.3,101.35,101.3,101.34,4973.0,79.4721,79.5113,79.4721,79.5035,4973.0
2019-11-04 13:15:00,101.34,101.39,101.28,101.34,13554.0,79.5035,79.5427,79.4564,79.5035,13554.0
2019-11-04 13:20:00,101.36,101.42,101.31,101.39,13133.0,79.5192,79.5663,79.48,79.5427,13133.0
2019-11-04 13:25:00,101.37,101.39,101.32,101.34,13408.0,79.527,79.5427,79.4878,79.5035,13408.0
2019-11-04 13:30:00,101.33,101.38,101.3,101.34,18619.0,79.4957,79.5349,79.4721,79.5035,18619.0
2019-11-04 13:35:00,101.34,101.35,101.19,101.19,19324.0,79.5035,79.5113,79.3858,79.3858,19324.0
2019-11-04 13:40:00,101.2,101.32,101.15,101.29,14450.0,79.3937,79.4878,79.3544,79.4643,14450.0
2019-11-04 13:45:00,101.31,101.36,101.21,101.31,12967.0,79.48,79.5192,79.4015,79.48,12967.0
2019-11-04 13:50:00,101.31,101.33,101.25,101.27,5712.0,79.48,79.4957,79.4329,79.4486,5712.0
2019-11-04 13:55:00,101.25,101.26,101.16,101.19,9921.0,79.4329,79.4407,79.3623,79.3858,9921.0
2019-11-04 14:00:00,101.21,101.25,101.18,101.2,6223.0,79.4015,79.4329,79.378,79.3937,6223.0
2019-11-04 14:05:00,101.2,101.24,101.03,101.09,12554.0,79.3937,79.425,79.2603,79.3074,12554.0
2019-11-04 14:10:00,101.09,101.23,101.09,101.2,14087.0,79.3074,79.4172,79.3074,79.3937,14087.0
2019-11-04 14:15:00,101.2,101.31,101.17,101.2,7012.0,79.3937,79.48,79.3701,79.3937,7012.0
2019-11-04 14:20:00,101.21,101.21,101.06,101.09,13792.0,79.4015,79.4015,79.2838,79.3074,13792.0
2019-11-04 14:25:00,101.1,101.18,101.06,101.16,14276.0,79.3152,79.378,79.2838,79.3623,14276.0
2019-11-04 14:30:00,101.15,101.19,101.15,101.19,11678.0,79.3544,79.3858,79.3544,79.3858,11678.0
2019-11-04 14:35:00,101.2,101.33,101.2,101.28,14493.0,79.3937,79.4957,79.3937,79.4564,14493.0
2019-11-04 14:40:00,101.27,101.34,101.21,101.22,19457.0,79.4486,79.5035,79.4015,79.4094,19457.0
2019-11-04 14:45:00,101.22,101.31,101.21,101.24,9427.0,79.4094,79.48,79.4015,79.425,9427.0
2019-11-04 14:50:00,101.25,101.31,101.18,101.3,8731.0,79.4329,79.48,79.378,79.4721,8731.0
2019-11-04 14:55:00,101.32,101.34,101.26,101.3,13775.0,79.4878,79.5035,79.4407,79.4721,13775.0
2019-11-04 15:00:00,101.3,101.31,101.23,101.25,11729.0,79.4721,79.48,79.4172,79.4329,11729.0
2019-11-04 15:05:00,101.25,101.34,101.25,101.34,11677.0,79.4329,79.5035,79.4329,79.5035,11677.0
2019-11-04 15:10:00,101.33,101.34,101.27,101.27,12133.0,79.4957,79.5035,79.4486,79.4486,12133.0
2019-11-04 15:15:00,101.28,101.42,101.26,101.37,13963.0,79.4564,79.5663,79.4407,79.527,13963.0
2019-11-04 15:20:00,101.38,101.41,101.33,101.4,24305.0,79.5349,79.5584,79.4957,79.5506,24305.0
2019-11-04 15:25:00,101.4,101.42,101.28,101.28,26262.0,79.5506,79.5663,79.4564,79.4564,26262.0
2019-11-04 15:30:00,101.31,101.49,101.28,101.42,15593.0,79.48,79.6212,79.4564,79.5663,15593.0
2019-11-04 15:35:00,101.41,101.47,101.29,101.32,41407.0,79.5584,79.6055,79.4643,79.4878,41407.0
2019-11-04 15:40:00,101.32,101.4,101.31,101.35,22860.0,79.4878,79.5506,79.48,79.5113,22860.0
2019-11-04 15:45:00,101.34,101.41,101.28,101.37,31914.0,79.5035,79.5584,79.4564,79.527,31914.0
2019-11-04 15:50:00,101.38,101.41,101.29,101.3,65891.0,79.5349,79.5584,79.4643,79.4721,65891.0
2019-11-04 15:55:00,101.3,101.33,101.2,101.25,124956.0,79.4721,79.4957,79.3937,79.4329,124956.0
2019-11-05 09:30:00,101.63,101.99,101.36,101.92,50286.0,79.731,80.0134,79.5192,79.9585,50286.0
2019-11-05 09:35:00,101.95,101.99,101.55,101.57,16925.0,79.9821,80.0134,79.6682,79.6839,16925.0
2019-11-05 09:40:00,101.61,101.63,101.36,101.51,29291.0,79.7153,79.731,79.5192,79.6369,29291.0
2019-11-05 09:45:00,101.55,101.89,101.55,101.77,27611.0,79.6682,79.935,79.6682,79.8408,27611.0
2019-11-05 09:50:00,101.74,101.83,101.47,101.52,12051.0,79.8173,79.8879,79.6055,79.6447,12051.0
2019-11-05 09:55:00,101.56,101.84,101.52,101.6,27037.0,79.6761,79.8958,79.6447,79.7075,27037.0
2019-11-05 10:00:00,101.64,101.98,101.64,101.75,21906.0,79.7389,80.0056,79.7389,79.8252,21906.0
2019-11-05 10:05:00,101.71,101.71,101.3,101.33,29642.0,79.7938,79.7938,79.4721,79.4957,29642.0
2019-11-05 10:10:00,101.33,101.38,101.18,101.38,19405.0,79.4957,79.5349,79.378,79.5349,19405.0
2019-11-05 10:15:00,101.35,101.36,101.1,101.18,23879.0,79.5113,79.5192,79.3152,79.378,23879.0
2019-11-05 10:20:00,101.17,101.19,100.93,101.01,16506.0,79.3701,79.3858,79.1818,79.2446,16506.0
2019-11-05 10:25:00,101.01,101.01,100.74,100.77,17931.0,79.2446,79.2446,79.0328,79.0563,17931.0
2019-11-05 10:30:00,100.8,100.84,100.67,100.7,25929.0,79.0799,79.1112,78.9779,79.0014,25929.0
2019-11-05 10:35:00,100.73,100.85,100.71,100.73,20258.0,79.0249,79.1191,79.0092,79.0249,20258.0
2019-11-05 10:40:00,100.74,100.76,100.6,100.7,27812.0,79.0328,79.0485,78.923,79.0014,27812.0
2019-11-05 10:45:00,100.71,100.86,100.65,100.86,20645.0,79.0092,79.1269,78.9622,79.1269,20645.0
2019-11-05 10:50:00,100.85,100.97,100.84,100.9,14225.0,79.1191,79.2132,79.1112,79.1583,14225.0
2019-11-05 10:55:00,100.92,101.11,100.89,101.09,10973.0,79.174,79.3231,79.1505,79.3074,10973.0
2019-11-05 11:00:00,101.12,101.15,100.88,100.89,95983.0,79.3309,79.3544,79.1426,79.1505,95983.0
2019-11-05 11:05:00,100.88,100.9,100.68,100.68,77555.0,79.1426,79.1583,78.9857,78.9857,77555.0
2019-11-05 11:10:00,100.69,100.71,100.41,100.46,18382.0,78.9936,79.0092,78.7739,78.8131,18382.0
2019-11-05 11:15:00,100.47,100.62,100.39,100.57,15992.0,78.821,78.9386,78.7582,78.8994,15992.0
2019-11-05 11:20:00,100.58,100.59,100.51,100.58,13301.0,78.9073,78.9151,78.8523,78.9073,13301.0
2019-11-05 11:25:00,100.6,100.71,100.45,100.48,39008.0,78.923,79.0092,78.8053,78.8288,39008.0
2019-11-05 11:30:00,100.49,100.66,100.45,100.5,36113.0,78.8367,78.97,78.8053,78.8445,36113.0
2019-11-05 11:35:00,100.5,100.65,100.44,100.48,22408.0,78.8445,78.9622,78.7974,78.8288,22408.0
2019-11-05 11:40:00,100.49,100.54,100.31,100.48,21726.0,78.8367,78.8759,78.6954,78.8288,21726.0
2019-11-05 11:45:00,100.48,100.48,100.25,100.34,27423.0,78.8288,78.8288,78.6484,78.719,27423.0
2019-11-05 11:50:00,100.32,100.35,100.19,100.22,17980.0,78.7033,78.7268,78.6013,78.6248,17980.0
2019-11-05 11:55:00,100.23,100.51,100.21,100.48,27607.0,78.6327,78.8523,78.617,78.8288,27607.0
2019-11-05 12:00:00,100.48,100.53,100.35,100.38,64027.0,78.8288,78.868,78.7268,78.7504,64027.0
2019-11-05 12:05:00,100.39,100.52,100.35,100.52,13054.0,78.7582,78.8602,78.7268,78.8602,13054.0
2019-11-05 12:10:00,100.51,100.62,100.46,100.48,18517.0,78.8523,78.9386,78.8131,78.8288,18517.0
2019-11-05 12:15:00,100.5,100.59,100.49,100.53,11340.0,78.8445,78.9151,78.8367,78.868,11340.0
2019-11-05 12:20:00,100.54,100.54,100.32,100.4,13984.0,78.8759,78.8759,78.7033,78.766,13984.0
2019-11-05 12:25:00,100.4,100.42,100.37,100.4,8077.0,78.766,78.7817,78.7425,78.766,8077.0
2019-11-05 12:30:00,100.41,100.44,100.33,100.39,8674.0,78.7739,78.7974,78.7111,78.7582,8674.0
2019-11-05 12:35:00,100.38,100.45,100.23,100.28,11863.0,78.7504,78.8053,78.6327,78.6719,11863.0
2019-11-05 12:40:00,100.26,100.33,100.2,100.27,7737.0,78.6562,78.7111,78.6091,78.6641,7737.0
2019-11-05 12:45:00,100.28,100.29,100.19,100.23,14126.0,78.6719,78.6797,78.6013,78.6327,14126.0
2019-11-05 12:50:00,100.24,100.29,100.23,100.26,7502.0,78.6405,78.6797,78.6327,78.6562,7502.0
2019-11-05 12:55:00,100.24,100.34,100.23,100.26,16782.0,78.6405,78.719,78.6327,78.6562,16782.0
2019-11-05 13:00:00,100.26,100.31,100.23,100.27,20903.0,78.6562,78.6954,78.6327,78.6641,20903.0
2019-11-05 13:05:00,100.26,100.42,100.25,100.42,19344.0,78.6562,78.7817,78.6484,78.7817,19344.0
2019-11-05 13:10:00,100.44,100.49,100.37,100.45,6924.0,78.7974,78.8367,78.7425,78.8053,6924.0
2019-11-05 13:15:00,100.45,100.46,100.31,100.31,6034.0,78.8053,78.8131,78.6954,78.6954,6034.0
2019-11-05 13:20:00,100.3,100.37,100.29,100.37,9514.0,78.6876,78.7425,78.6797,78.7425,9514.0
2019-11-05 13:25:00,100.37,100.38,100.32,100.36,7551.0,78.7425,78.7504,78.7033,78.7347,7551.0
2019-11-05 13:30:00,100.34,100.42,100.34,100.35,10460.0,78.719,78.7817,78.719,78.7268,10460.0
2019-11-05 13:35:00,100.37,100.4,100.33,100.34,8609.0,78.7425,78.766,78.7111,78.719,8609.0
2019-11-05 13:40:00,100.34,100.43,100.34,100.43,6020.0,78.719,78.7896,78.719,78.7896,6020.0
2019-11-05 13:45:00,100.43,100.46,100.38,100.39,12118.0,78.7896,78.8131,78.7504,78.7582,12118.0
2019-11-05 13:50:00,100.4,100.4,100.19,100.19,22373.0,78.766,78.766,78.6013,78.6013,22373.0
2019-11-05 13:55:00,100.18,100.24,100.11,100.12,19572.0,78.5935,78.6405,78.5385,78.5464,19572.0
2019-11-05 14:00:00,100.1,100.1,99.96,99.96,20849.0,78.5307,78.5307,78.4209,78.4209,20849.0
2019-11-05 14:05:00,99.96,100.15,99.95,100.03,22969.0,78.4209,78.5699,78.413,78.4758,22969.0
2019-11-05 14:10:00,100.04,100.16,100.03,100.15,20326.0,78.4836,78.5778,78.4758,78.5699,20326.0
2019-11-05 14:15:00,100.15,100.15,100.08,100.11,13066.0,78.5699,78.5699,78.515,78.5385,13066.0
2019-11-05 14:20:00,100.11,100.12,100.09,100.1,15029.0,78.5385,78.5464,78.5228,78.5307,15029.0
2019-11-05 14:25:00,100.1,100.66,100.1,100.6,44186.0,78.5307,78.97,78.5307,78.923,44186.0
2019-11-05 14:30:00,100.61,100.68,100.54,100.54,20183.0,78.9308,78.9857,78.8759,78.8759,20183.0
2019-11-05 14:35:00,100.48,100.57,100.45,100.49,41182.0,78.8288,78.8994,78.8053,78.8367,41182.0
2019-11-05 14:40:00,100.49,100.65,100.42,100.6,38266.0,78.8367,78.9622,78.7817,78.923,38266.0
2019-11-05 14:45:00,100.61,100.71,100.47,100.5,21813.0,78.9308,79.0092,78.821,78.8445,21813.0
2019-11-05 14:50:00,100.5,100.61,100.48,100.49,28192.0,78.8445,78.9308,78.8288,78.8367,28192.0
2019-11-05 14:55:00,100.49,100.55,100.4,100.47,52780.0,78.8367,78.8837,78.766,78.821,52780.0
2019-11-05 15:00:00,100.46,100.47,100.39,100.41,17679.0,78.8131,78.821,78.7582,78.7739,17679.0
2019-11-05 15:05:00,100.41,100.43,100.31,100.37,24242.0,78.7739,78.7896,78.6954,78.7425,24242.0
2019-11-05 15:10:00,100.36,100.36,100.28,100.31,29762.0,78.7347,78.7347,78.6719,78.6954,29762.0
2019-11-05 15:15:00,100.31,100.32,100.2,100.27,29405.0,78.6954,78.7033,78.6091,78.6641,29405.0
2019-11-05 15:20:00,100.27,100.45,100.26,100.45,27024.0,78.6641,78.8053,78.6562,78.8053,27024.0
2019-11-05 15:25:00,100.44,100.44,100.31,100.31,32174.0,78.7974,78.7974,78.6954,78.6954,32174.0
2019-11-05 15:30:00,100.31,100.51,100.31,100.44,62933.0,78.6954,78.8523,78.6954,78.7974,62933.0
2019-11-05 15:35:00,100.46,100.66,100.44,100.65,61683.0,78.8131,78.97,78.7974,78.9622,61683.0
2019-11-05 15:40:00,100.66,100.93,100.66,100.91,58800.0,78.97,79.1818,78.97,79.1662,58800.0
2019-11-05 15:45:00,100.91,101.0,100.67,100.92,110989.0,79.1662,79.2368,78.9779,79.174,110989.0
2019-11-05 15:50:00,100.93,101.13,100.93,101.12,86074.0,79.1818,79.3387,79.1818,79.3309,86074.0
2019-11-05 15:55:00,101.12,101.14,100.93,101.08,189846.0,79.3309,79.3466,79.1818,79.2995,189846.0
2019-11-06 09:30:00,100.64,100.96,100.53,100.68,46692.0,78.9543,79.2054,78.868,78.9857,46692.0
2019-11-06 09:35:00,100.61,100.67,100.02,100.13,29936.0,78.9308,78.9779,78.4679,78.5542,29936.0
2019-11-06 09:40:00,100.07,100.64,99.99,100.64,38330.0,78.5072,78.9543,78.4444,78.9543,38330.0
2019-11-06 09:45:00,100.64,100.79,100.52,100.6,14424.0,78.9543,79.072,78.8602,78.923,14424.0
2019-11-06 09:50:00,100.63,100.8,100.58,100.68,14942.0,78.9465,79.0799,78.9073,78.9857,14942.0
2019-11-06 09:55:00,100.66,100.9,100.66,100.84,14251.0,78.97,79.1583,78.97,79.1112,14251.0
2019-11-06 10:00:00,100.85,100.96,100.81,100.96,6270.0,79.1191,79.2054,79.0877,79.2054,6270.0
2019-11-06 10:05:00,100.97,101.09,100.8,100.85,15576.0,79.2132,79.3074,79.0799,79.1191,15576.0
2019-11-06 10:10:00,100.83,101.26,100.8,101.26,17702.0,79.1034,79.4407,79.0799,79.4407,17702.0
2019-11-06 10:15:00,101.29,101.29,101.15,101.2,22614.0,79.4643,79.4643,79.3544,79.3937,22614.0
2019-11-06 10:20:00,101.15,101.16,101.02,101.07,9661.0,79.3544,79.3623,79.2524,79.2917,9661.0
2019-11-06 10:25:00,101.09,101.13,100.86,100.94,8935.0,79.3074,79.3387,79.1269,79.1897,8935.0
2019-11-06 10:30:00,100.9,100.9,100.52,100.82,18699.0,79.1583,79.1583,78.8602,79.0955,18699.0
2019-11-06 10:35:00,100.86,101.08,100.76,100.95,19055.0,79.1269,79.2995,79.0485,79.1975,19055.0
2019-11-06 10:40:00,100.94,100.94,100.66,100.81,12210.0,79.1897,79.1897,78.97,79.0877,12210.0
2019-11-06 10:45:00,100.77,100.92,100.5,100.72,18556.0,79.0563,79.174,78.8445,79.0171,18556.0
2019-11-06 10:50:00,100.73,100.74,100.6,100.65,15411.0,79.0249,79.0328,78.923,78.9622,15411.0
2019-11-06 10:55:00,100.65,100.89,100.64,100.78,9775.0,78.9622,79.1505,78.9543,79.0642,9775.0
2019-11-06 11:00:00,100.78,100.92,100.72,100.87,10361.0,79.0642,79.174,79.0171,79.1348,10361.0
2019-11-06 11:05:00,100.91,100.99,100.75,100.78,16072.0,79.1662,79.2289,79.0406,79.0642,16072.0
2019-11-06 11:10:00,100.8,100.8,100.53,100.53,16414.0,79.0799,79.0799,78.868,78.868,16414.0
2019-11-06 11:15:00,100.53,100.62,100.44,100.48,19311.0,78.868,78.9386,78.7974,78.8288,19311.0
2019-11-06 11:20:00,100.49,100.61,100.44,100.55,12224.0,78.8367,78.9308,78.7974,78.8837,12224.0
2019-11-06 11:25:00,100.56,100.56,100.48,100.52,9640.0,78.8916,78.8916,78.8288,78.8602,9640.0
2019-11-06 11:30:00,100.51,100.67,100.51,100.64,5748.0,78.8523,78.9779,78.8523,78.9543,5748.0
2019-11-06 11:35:00,100.64,100.65,100.52,100.54,11173.0,78.9543,78.9622,78.8602,78.8759,11173.0
2019-11-06 11:40:00,100.53,100.7,100.32,100.33,16822.0,78.868,79.0014,78.7033,78.7111,16822.0
2019-11-06 11:45:00,100.33,100.45,100.16,100.24,11061.0,78.7111,78.8053,78.5778,78.6405,11061.0
2019-11-06 11:50:00,100.25,100.27,99.96,99.97,12474.0,78.6484,78.6641,78.4209,78.4287,12474.0
2019-11-06 11:55:00,99.97,100.19,99.87,100.19,18033.0,78.4287,78.6013,78.3502,78.6013,18033.0
2019-11-06 12:00:00,100.19,100.31,100.18,100.3,11408.0,78.6013,78.6954,78.5935,78.6876,11408.0
2019-11-06 12:05:00,100.34,100.34,100.08,100.11,30083.0,78.719,78.719,78.515,78.5385,30083.0
2019-11-06 12:10:00,100.11,100.12,99.96,99.97,10069.0,78.5385,78.5464,78.4209,78.4287,10069.0
2019-11-06 12:15:00,99.97,99.97,99.82,99.85,12159.0,78.4287,78.4287,78.311,78.3346,12159.0
2019-11-06 12:20:00,99.85,99.96,99.82,99.89,9782.0,78.3346,78.4209,78.311,78.3659,9782.0
2019-11-06 12:25:00,99.88,99.98,99.88,99.95,6511.0,78.3581,78.4365,78.3581,78.413,6511.0
2019-11-06 12:30:00,99.95,100.01,99.9,99.93,9420.0,78.413,78.4601,78.3738,78.3973,9420.0
2019-11-06 12:35:00,99.97,100.04,99.9,99.97,12625.0,78.4287,78.4836,78.3738,78.4287,12625.0
2019-11-06 12:40:00,99.98,100.01,99.76,99.87,17875.0,78.4365,78.4601,78.264,78.3502,17875.0
2019-11-06 12:45:00,99.86,99.86,99.75,99.83,7865.0,78.3424,78.3424,78.2561,78.3189,7865.0
2019-11-06 12:50:00,99.83,99.97,99.82,99.84,16166.0,78.3189,78.4287,78.311,78.3267,16166.0
2019-11-06 12:55:00,99.86,99.89,99.75,99.81,10480.0,78.3424,78.3659,78.2561,78.3032,10480.0
2019-11-06 13:00:00,99.8,99.83,99.74,99.8,11608.0,78.2953,78.3189,78.2483,78.2953,11608.0
2019-11-06 13:05:00,99.82,99.84,99.76,99.79,14551.0,78.311,78.3267,78.264,78.2875,14551.0
2019-11-06 13:10:00,99.81,99.82,99.69,99.71,47736.0,78.3032,78.311,78.209,78.2247,47736.0
2019-11-06 13:15:00,99.7,100.07,99.66,100.01,51884.0,78.2169,78.5072,78.1855,78.4601,51884.0
2019-11-06 13:20:00,100.05,100.12,99.99,100.03,10681.0,78.4915,78.5464,78.4444,78.4758,10681.0
2019-11-06 13:25:00,100.02,100.03,99.94,99.94,6598.0,78.4679,78.4758,78.4052,78.4052,6598.0
2019-11-06 13:30:00,99.94,99.97,99.7,99.81,17144.0,78.4052,78.4287,78.2169,78.3032,17144.0
2019-11-06 13:35:00,99.79,99.84,99.77,99.82,5920.0,78.2875,78.3267,78.2718,78.311,5920.0
2019-11-06 13:40:00,99.83,99.95,99.82,99.88,7929.0,78.3189,78.413,78.311,78.3581,7929.0
2019-11-06 13:45:00,99.89,99.94,99.77,99.79,13397.0,78.3659,78.4052,78.2718,78.2875,13397.0
2019-11-06 13:50:00,99.78,100.04,99.78,100.04,8528.0,78.2796,78.4836,78.2796,78.4836,8528.0
2019-11-06 13:55:00,100.04,100.14,100.04,100.08,16107.0,78.4836,78.5621,78.4836,78.515,16107.0
2019-11-06 14:00:00,100.06,100.17,100.02,100.05,9805.0,78.4993,78.5856,78.4679,78.4915,9805.0
2019-11-06 14:05:00,100.08,100.16,100.06,100.1,5796.0,78.515,78.5778,78.4993,78.5307,5796.0
2019-11-06 14:10:00,100.1,100.13,100.06,100.06,8470.0,78.5307,78.5542,78.4993,78.4993,8470.0
2019-11-06 14:15:00,100.08,100.1,100.04,100.07,6012.0,78.515,78.5307,78.4836,78.5072,6012.0
2019-11-06 14:20:00,100.06,100.13,100.06,100.12,9974.0,78.4993,78.5542,78.4993,78.5464,9974.0
2019-11-06 14:25:00,100.11,100.18,100.11,100.13,9384.0,78.5385,78.5935,78.5385,78.5542,9384.0
2019-11-06 14:30:00,100.14,100.28,100.13,100.26,17656.0,78.5621,78.6719,78.5542,78.6562,17656.0
2019-11-06 14:35:00,100.27,100.27,100.22,100.25,5053.0,78.6641,78.6641,78.6248,78.6484,5053.0
2019-11-06 14:40:00,100.26,100.3,100.21,100.22,7410.0,78.6562,78.6876,78.617,78.6248,7410.0
2019-11-06 14:45:00,100.2,100.25,100.15,100.17,11728.0,78.6091,78.6484,78.5699,78.5856,11728.0
2019-11-06 14:50:00,100.19,100.29,100.19,100.26,30649.0,78.6013,78.6797,78.6013,78.6562,30649.0
2019-11-06 14:55:00,100.25,100.31,100.2,100.21,7001.0,78.6484,78.6954,78.6091,78.617,7001.0
2019-11-06 15:00:00,100.23,100.23,100.17,100.17,6973.0,78.6327,78.6327,78.5856,78.5856,6973.0
2019-11-06 15:05:00,100.17,100.31,100.16,100.3,15714.0,78.5856,78.6954,78.5778,78.6876,15714.0
2019-11-06 15:10:00,100.32,100.37,100.18,100.25,27896.0,78.7033,78.7425,78.5935,78.6484,27896.0
2019-11-06 15:15:00,100.23,100.29,100.19,100.21,12592.0,78.6327,78.6797,78.6013,78.617,12592.0
2019-11-06 15:20:00,100.22,100.22,100.11,100.17,13749.0,78.6248,78.6248,78.5385,78.5856,13749.0
2019-11-06 15:25:00,100.18,100.22,100.15,100.2,24391.0,78.5935,78.6248,78.5699,78.6091,24391.0
2019-11-06 15:30:00,100.2,100.2,100.0,100.11,32446.0,78.6091,78.6091,78.4522,78.5385,32446.0
2019-11-06 15:35:00,100.12,100.21,100.07,100.19,31176.0,78.5464,78.617,78.5072,78.6013,31176.0
2019-11-06 15:40:00,100.19,100.19,100.07,100.09,26891.0,78.6013,78.6013,78.5072,78.5228,26891.0
2019-11-06 15:45:00,100.09,100.24,100.08,100.23,48050.0,78.5228,78.6405,78.515,78.6327,48050.0
2019-11-06 15:50:00,100.23,100.43,100.22,100.39,50689.0,78.6327,78.7896,78.6248,78.7582,50689.0
2019-11-06 15:55:00,100.39,100.39,100.26,100.33,133136.0,78.7582,78.7582,78.6562,78.7111,133136.0
2019-11-07 09:30:00,100.86,101.2,100.57,100.57,62155.0,79.1269,79.3937,78.8994,78.8994,62155.0
2019-11-07 09:35:00,100.65,101.03,100.6,100.87,35303.0,78.9622,79.2603,78.923,79.1348,35303.0
2019-11-07 09:40:00,100.87,101.15,100.83,100.94,28878.0,79.1348,79.3544,79.1034,79.1897,28878.0
2019-11-07 09:45:00,100.98,101.09,100.87,101.06,13639.0,79.2211,79.3074,79.1348,79.2838,13639.0
2019-11-07 09:50:00,100.97,101.05,100.76,101.04,15140.0,79.2132,79.276,79.0485,79.2681,15140.0
2019-11-07 09:55:00,101.05,101.1,100.91,100.98,10025.0,79.276,79.3152,79.1662,79.2211,10025.0
2019-11-07 10:00:00,100.98,101.08,100.79,100.84,37144.0,79.2211,79.2995,79.072,79.1112,37144.0
2019-11-07 10:05:00,100.83,101.01,100.81,100.96,19686.0,79.1034,79.2446,79.0877,79.2054,19686.0
2019-11-07 10:10:00,100.96,101.1,100.96,100.99,49647.0,79.2054,79.3152,79.2054,79.2289,49647.0
2019-11-07 10:15:00,101.01,101.03,100.91,100.92,14261.0,79.2446,79.2603,79.1662,79.174,14261.0
2019-11-07 10:20:00,100.9,100.9,100.69,100.69,21048.0,79.1583,79.1583,78.9936,78.9936,21048.0
2019-11-07 10:25:00,100.7,100.73,100.6,100.7,22534.0,79.0014,79.0249,78.923,79.0014,22534.0
2019-11-07 10:30:00,100.71,100.92,100.68,100.73,19995.0,79.0092,79.174,78.9857,79.0249,19995.0
2019-11-07 10:35:00,100.72,100.75,100.64,100.72,31091.0,79.0171,79.0406,78.9543,79.0171,31091.0
2019-11-07 10:40:00,100.72,101.22,100.72,101.17,33918.0,79.0171,79.4094,79.0171,79.3701,33918.0
2019-11-07 10:45:00,101.14,101.26,101.05,101.09,40210.0,79.3466,79.4407,79.276,79.3074,40210.0
2019-11-07 10:50:00,101.07,101.27,101.06,101.17,24335.0,79.2917,79.4486,79.2838,79.3701,24335.0
2019-11-07 10:55:00,101.15,101.22,101.11,101.18,20222.0,79.3544,79.4094,79.3231,79.378,20222.0
2019-11-07 11:00:00,101.19,101.27,101.14,101.23,36448.0,79.3858,79.4486,79.3466,79.4172,36448.0
2019-11-07 11:05:00,101.24,101.34,101.22,101.25,27463.0,79.425,79.5035,79.4094,79.4329,27463.0
2019-11-07 11:10:00,101.29,101.42,101.29,101.38,19895.0,79.4643,79.5663,79.4643,79.5349,19895.0
2019-11-07 11:15:00,101.35,101.49,101.34,101.45,32806.0,79.5113,79.6212,79.5035,79.5898,32806.0
2019-11-07 11:20:00,101.46,101.46,101.22,101.27,18015.0,79.5976,79.5976,79.4094,79.4486,18015.0
2019-11-07 11:25:00,101.26,101.33,101.24,101.31,10968.0,79.4407,79.4957,79.425,79.48,10968.0
2019-11-07 11:30:00,101.3,101.53,101.29,101.49,25699.0,79.4721,79.6526,79.4643,79.6212,25699.0
2019-11-07 11:35:00,101.48,101.58,101.47,101.51,28309.0,79.6133,79.6918,79.6055,79.6369,28309.0
2019-11-07 11:40:00,101.51,101.51,101.33,101.38,11707.0,79.6369,79.6369,79.4957,79.5349,11707.0
2019-11-07 11:45:00,101.42,101.42,101.26,101.26,30474.0,79.5663,79.5663,79.4407,79.4407,30474.0
2019-11-07 11:50:00,101.23,101.26,101.16,101.21,33900.0,79.4172,79.4407,79.3623,79.4015,33900.0
2019-11-07 11:55:00,101.21,101.44,101.18,101.44,47937.0,79.4015,79.5819,79.378,79.5819,47937.0
2019-11-07 12:00:00,101.46,101.52,101.13,101.22,31442.0,79.5976,79.6447,79.3387,79.4094,31442.0
2019-11-07 12:05:00,101.18,101.29,101.13,101.27,21043.0,79.378,79.4643,79.3387,79.4486,21043.0
2019-11-07 12:10:00,101.26,101.36,101.26,101.33,29232.0,79.4407,79.5192,79.4407,79.4957,29232.0
2019-11-07 12:15:00,101.33,101.44,101.29,101.39,24589.0,79.4957,79.5819,79.4643,79.5427,24589.0
2019-11-07 12:20:00,101.4,101.46,101.37,101.45,13513.0,79.5506,79.5976,79.527,79.5898,13513.0
2019-11-07 12:25:00,101.46,101.6,101.42,101.59,15765.0,79.5976,79.7075,79.5663,79.6996,15765.0
2019-11-07 12:30:00,101.57,101.65,101.55,101.64,79937.0,79.6839,79.7467,79.6682,79.7389,79937.0
2019-11-07 12:35:00,101.64,101.65,101.49,101.51,21169.0,79.7389,79.7467,79.6212,79.6369,21169.0
2019-11-07 12:40:00,101.51,101.51,101.33,101.34,22981.0,79.6369,79.6369,79.4957,79.5035,22981.0
2019-11-07 12:45:00,101.33,101.36,101.29,101.31,16537.0,79.4957,79.5192,79.4643,79.48,16537.0
2019-11-07 12:50:00,101.31,101.31,101.23,101.28,16138.0,79.48,79.48,79.4172,79.4564,16138.0
2019-11-07 12:55:00,101.27,101.31,101.2,101.29,71328.0,79.4486,79.48,79.3937,79.4643,71328.0
2019-11-07 13:00:00,101.29,101.42,101.29,101.36,15429.0,79.4643,79.5663,79.4643,79.5192,15429.0
2019-11-07 13:05:00,101.35,101.42,101.24,101.25,19054.0,79.5113,79.5663,79.425,79.4329,19054.0
2019-11-07 13:10:00,101.24,101.26,101.04,101.04,35604.0,79.425,79.4407,79.2681,79.2681,35604.0
2019-11-07 13:15:00,101.05,101.06,100.88,100.88,20113.0,79.276,79.2838,79.1426,79.1426,20113.0
2019-11-07 13:20:00,100.88,100.88,100.7,100.7,46384.0,79.1426,79.1426,79.0014,79.0014,46384.0
2019-11-07 13:25:00,100.7,100.73,100.57,100.59,16733.0,79.0014,79.0249,78.8994,78.9151,16733.0
2019-11-07 13:30:00,100.61,100.71,100.6,100.65,51200.0,78.9308,79.0092,78.923,78.9622,51200.0
2019-11-07 13:35:00,100.68,100.68,100.57,100.61,30454.0,78.9857,78.9857,78.8994,78.9308,30454.0
2019-11-07 13:40:00,100.62,100.67,100.6,100.67,10658.0,78.9386,78.9779,78.923,78.9779,10658.0
2019-11-07 13:45:00,100.66,100.87,100.66,100.79,27014.0,78.97,79.1348,78.97,79.072,27014.0
2019-11-07 13:50:00,100.79,100.82,100.7,100.71,30605.0,79.072,79.0955,79.0014,79.0092,30605.0
2019-11-07 13:55:00,100.72,100.81,100.7,100.81,18532.0,79.0171,79.0877,79.0014,79.0877,18532.0
2019-11-07 14:00:00,100.82,100.85,100.77,100.84,16596.0,79.0955,79.1191,79.0563,79.1112,16596.0
2019-11-07 14:05:00,100.84,100.88,100.82,100.82,8705.0,79.1112,79.1426,79.0955,79.0955,8705.0
2019-11-07 14:10:00,100.82,100.84,100.78,100.82,14099.0,79.0955,79.1112,79.0642,79.0955,14099.0
2019-11-07 14:15:00,100.81,100.87,100.79,100.86,12383.0,79.0877,79.1348,79.072,79.1269,12383.0
2019-11-07 14:20:00,100.86,100.87,100.76,100.76,13511.0,79.1269,79.1348,79.0485,79.0485,13511.0
2019-11-07 14:25:00,100.76,100.76,100.63,100.68,13965.0,79.0485,79.0485,78.9465,78.9857,13965.0
2019-11-07 14:30:00,100.68,100.68,100.48,100.49,26633.0,78.9857,78.9857,78.8288,78.8367,26633.0
2019-11-07 14:35:00,100.51,100.53,100.46,100.5,13397.0,78.8523,78.868,78.8131,78.8445,13397.0
2019-11-07 14:40:00,100.51,100.55,100.25,100.35,28523.0,78.8523,78.8837,78.6484,78.7268,28523.0
2019-11-07 14:45:00,100.38,100.43,100.34,100.41,13401.0,78.7504,78.7896,78.719,78.7739,13401.0
2019-11-07 14:50:00,100.41,100.51,100.38,100.49,14826.0,78.7739,78.8523,78.7504,78.8367,14826.0
2019-11-07 14:55:00,100.5,100.66,100.5,100.65,12821.0,78.8445,78.97,78.8445,78.9622,12821.0
2019-11-07 15:00:00,100.65,100.88,100.64,100.83,32493.0,78.9622,79.1426,78.9543,79.1034,32493.0
2019-11-07 15:05:00,100.84,100.84,100.79,100.82,5774.0,79.1112,79.1112,79.072,79.0955,5774.0
2019-11-07 15:10:00,100.83,100.86,100.81,100.83,14375.0,79.1034,79.1269,79.0877,79.1034,14375.0
2019-11-07 15:15:00,100.81,100.81,100.68,100.68,26934.0,79.0877,79.0877,78.9857,78.9857,26934.0
2019-11-07 15:20:00,100.71,100.74,100.67,100.73,22972.0,79.0092,79.0328,78.9779,79.0249,22972.0
2019-11-07 15:25:00,100.73,100.85,100.73,100.85,19842.0,79.0249,79.1191,79.0249,79.1191,19842.0
2019-11-07 15:30:00,100.86,101.01,100.86,101.01,31871.0,79.1269,79.2446,79.1269,79.2446,31871.0
2019-11-07 15:35:00,101.01,101.09,101.01,101.09,35953.0,79.2446,79.3074,79.2446,79.3074,35953.0
2019-11-07 15:40:00,101.09,101.12,101.06,101.11,39359.0,79.3074,79.3309,79.2838,79.3231,39359.0
2019-11-07 15:45:00,101.11,101.34,101.1,101.3,48945.0,79.3231,79.5035,79.3152,79.4721,48945.0
2019-11-07 15:50:00,101.3,101.33,101.12,101.13,57819.0,79.4721,79.4957,79.3309,79.3387,57819.0
2019-11-07 15:55:00,101.13,101.49,101.05,101.45,144404.0,79.3387,79.6212,79.276,79.5898,144404.0
2019-11-08 09:30:00,101.04,101.17,100.27,100.27,62508.0,79.2681,79.3701,78.6641,78.6641,62508.0
2019-11-08 09:35:00,100.33,100.96,100.03,100.96,37614.0,78.7111,79.2054,78.4758,79.2054,37614.0
2019-11-08 09:40:00,100.94,101.21,100.78,101.06,25843.0,79.1897,79.4015,79.0642,79.2838,25843.0
2019-11-08 09:45:00,100.97,101.02,100.72,100.73,48783.0,79.2132,79.2524,79.0171,79.0249,48783.0
2019-11-08 09:50:00,100.69,100.77,100.47,100.47,20031.0,78.9936,79.0563,78.821,78.821,20031.0
2019-11-08 09:55:00,100.48,100.71,100.36,100.36,23540.0,78.8288,79.0092,78.7347,78.7347,23540.0
2019-11-08 10:00:00,100.37,100.44,100.09,100.14,75065.0,78.7425,78.7974,78.5228,78.5621,75065.0
2019-11-08 10:05:00,100.15,100.2,99.9,99.95,42124.0,78.5699,78.6091,78.3738,78.413,42124.0
2019-11-08 10:10:00,99.98,100.21,99.89,100.11,31774.0,78.4365,78.617,78.3659,78.5385,31774.0
2019-11-08 10:15:00,100.11,100.13,99.9,99.98,24456.0,78.5385,78.5542,78.3738,78.4365,24456.0
2019-11-08 10:20:00,100.0,100.1,99.93,100.04,25369.0,78.4522,78.5307,78.3973,78.4836,25369.0
2019-11-08 10:25:00,100.05,100.1,99.84,99.84,43203.0,78.4915,78.5307,78.3267,78.3267,43203.0
2019-11-08 10:30:00,99.86,99.87,99.65,99.76,38985.0,78.3424,78.3502,78.1777,78.264,38985.0
2019-11-08 10:35:00,99.75,99.87,99.69,99.84,16866.0,78.2561,78.3502,78.209,78.3267,16866.0
2019-11-08 10:40:00,99.83,100.03,99.77,100.02,16206.0,78.3189,78.4758,78.2718,78.4679,16206.0
2019-11-08 10:45:00,100.03,100.13,99.88,99.9,29509.0,78.4758,78.5542,78.3581,78.3738,29509.0
2019-11-08 10:50:00,99.88,99.99,99.76,99.84,21382.0,78.3581,78.4444,78.264,78.3267,21382.0
2019-11-08 10:55:00,99.85,99.86,99.61,99.63,19509.0,78.3346,78.3424,78.1463,78.162,19509.0
2019-11-08 11:00:00,99.65,100.08,99.63,100.02,21621.0,78.1777,78.515,78.162,78.4679,21621.0
2019-11-08 11:05:00,99.99,100.05,99.87,99.95,18458.0,78.4444,78.4915,78.3502,78.413,18458.0
2019-11-08 11:10:00,99.92,99.99,99.87,99.88,9432.0,78.3895,78.4444,78.3502,78.3581,9432.0
2019-11-08 11:15:00,99.89,99.89,99.68,99.83,10210.0,78.3659,78.3659,78.2012,78.3189,10210.0
2019-11-08 11:20:00,99.8,99.92,99.72,99.79,19517.0,78.2953,78.3895,78.2326,78.2875,19517.0
2019-11-08 11:25:00,99.79,99.85,99.76,99.85,8022.0,78.2875,78.3346,78.264,78.3346,8022.0
2019-11-08 11:30:00,99.82,99.9,99.73,99.75,36844.0,78.311,78.3738,78.2404,78.2561,36844.0
2019-11-08 11:35:00,99.77,99.85,99.66,99.85,13286.0,78.2718,78.3346,78.1855,78.3346,13286.0
2019-11-08 11:40:00,99.87,99.9,99.77,99.87,12914.0,78.3502,78.3738,78.2718,78.3502,12914.0
2019-11-08 11:45:00,99.86,100.06,99.83,100.0,13845.0,78.3424,78.4993,78.3189,78.4522,13845.0
2019-11-08 11:50:00,99.99,100.15,99.98,100.13,16907.0,78.4444,78.5699,78.4365,78.5542,16907.0
2019-11-08 11:55:00,100.11,100.26,100.1,100.19,26485.0,78.5385,78.6562,78.5307,78.6013,26485.0
2019-11-08 12:00:00,100.19,100.32,100.18,100.22,26288.0,78.6013,78.7033,78.5935,78.6248,26288.0
2019-11-08 12:05:00,100.21,100.35,100.19,100.26,25083.0,78.617,78.7268,78.6013,78.6562,25083.0
2019-11-08 12:10:00,100.28,100.44,100.22,100.43,23670.0,78.6719,78.7974,78.6248,78.7896,23670.0
2019-11-08 12:15:00,100.44,100.44,100.35,100.4,9845.0,78.7974,78.7974,78.7268,78.766,9845.0
2019-11-08 12:20:00,100.38,100.41,100.22,100.28,16522.0,78.7504,78.7739,78.6248,78.6719,16522.0
2019-11-08 12:25:00,100.3,100.39,100.26,100.32,32326.0,78.6876,78.7582,78.6562,78.7033,32326.0
2019-11-08 12:30:00,100.32,100.42,100.32,100.37,18991.0,78.7033,78.7817,78.7033,78.7425,18991.0
2019-11-08 12:35:00,100.38,100.45,100.36,100.4,21019.0,78.7504,78.8053,78.7347,78.766,21019.0
2019-11-08 12:40:00,100.39,100.42,100.34,100.4,22263.0,78.7582,78.7817,78.719,78.766,22263.0
2019-11-08 12:45:00,100.41,100.52,100.38,100.52,14214.0,78.7739,78.8602,78.7504,78.8602,14214.0
2019-11-08 12:50:00,100.52,100.75,100.52,100.69,37611.0,78.8602,79.0406,78.8602,78.9936,37611.0
2019-11-08 12:55:00,100.66,100.66,100.54,100.56,12878.0,78.97,78.97,78.8759,78.8916,12878.0
2019-11-08 13:00:00,100.56,100.56,100.38,100.38,19238.0,78.8916,78.8916,78.7504,78.7504,19238.0
2019-11-08 13:05:00,100.4,100.4,100.21,100.25,18754.0,78.766,78.766,78.617,78.6484,18754.0
2019-11-08 13:10:00,100.23,100.24,100.18,100.2,9248.0,78.6327,78.6405,78.5935,78.6091,9248.0
2019-11-08 13:15:00,100.18,100.25,100.14,100.21,15666.0,78.5935,78.6484,78.5621,78.617,15666.0
2019-11-08 13:20:00,100.2,100.24,100.13,100.13,12636.0,78.6091,78.6405,78.5542,78.5542,12636.0
2019-11-08 13:25:00,100.13,100.18,100.1,100.18,12759.0,78.5542,78.5935,78.5307,78.5935,12759.0
2019-11-08 13:30:00,100.17,100.2,100.15,100.2,13458.0,78.5856,78.6091,78.5699,78.6091,13458.0
2019-11-08 13:35:00,100.2,100.25,100.08,100.08,23773.0,78.6091,78.6484,78.515,78.515,23773.0
2019-11-08 13:40:00,100.09,100.11,99.91,99.98,21396.0,78.5228,78.5385,78.3816,78.4365,21396.0
2019-11-08 13:45:00,99.98,100.07,99.97,100.04,17201.0,78.4365,78.5072,78.4287,78.4836,17201.0
2019-11-08 13:50:00,100.06,100.07,99.98,100.02,19525.0,78.4993,78.5072,78.4365,78.4679,19525.0
2019-11-08 13:55:00,100.01,100.22,100.01,100.22,14169.0,78.4601,78.6248,78.4601,78.6248,14169.0
2019-11-08 14:00:00,100.22,100.25,100.17,100.18,16390.0,78.6248,78.6484,78.5856,78.5935,16390.0
2019-11-08 14:05:00,100.19,100.2,100.12,100.15,16028.0,78.6013,78.6091,78.5464,78.5699,16028.0
2019-11-08 14:10:00,100.18,100.2,100.15,100.16,14821.0,78.5935,78.6091,78.5699,78.5778,14821.0
2019-11-08 14:15:00,100.16,100.19,100.15,100.17,11891.0,78.5778,78.6013,78.5699,78.5856,11891.0
2019-11-08 14:20:00,100.17,100.26,100.15,100.25,15308.0,78.5856,78.6562,78.5699,78.6484,15308.0
2019-11-08 14:25:00,100.25,100.27,100.16,100.26,25497.0,78.6484,78.6641,78.5778,78.6562,25497.0
2019-11-08 14:30:00,100.25,100.47,100.19,100.47,24835.0,78.6484,78.821,78.6013,78.821,24835.0
2019-11-08 14:35:00,100.48,100.54,100.45,100.52,17429.0,78.8288,78.8759,78.8053,78.8602,17429.0
2019-11-08 14:40:00,100.52,100.72,100.52,100.66,22488.0,78.8602,79.0171,78.8602,78.97,22488.0
2019-11-08 14:45:00,100.67,100.68,100.57,100.61,14325.0,78.9779,78.9857,78.8994,78.9308,14325.0
2019-11-08 14:50:00,100.61,100.62,100.5,100.59,19531.0,78.9308,78.9386,78.8445,78.9151,19531.0
2019-11-08 14:55:00,100.59,100.9,100.59,100.86,44720.0,78.9151,79.1583,78.9151,79.1269,44720.0
2019-11-08 15:00:00,100.87,100.93,100.85,100.88,23314.0,79.1348,79.1818,79.1191,79.1426,23314.0
2019-11-08 15:05:00,100.88,100.96,100.88,100.94,19724.0,79.1426,79.2054,79.1426,79.1897,19724.0
2019-11-08 15:10:00,100.93,101.05,100.89,101.02,27464.0,79.1818,79.276,79.1505,79.2524,27464.0
2019-11-08 15:15:00,101.03,101.1,101.0,101.09,14647.0,79.2603,79.3152,79.2368,79.3074,14647.0
2019-11-08 15:20:00,101.08,101.13,101.05,101.07,23130.0,79.2995,79.3387,79.276,79.2917,23130.0
2019-11-08 15:25:00,101.07,101.08,100.82,100.88,27638.0,79.2917,79.2995,79.0955,79.1426,27638.0
2019-11-08 15:30:00,100.89,101.01,100.89,100.92,20471.0,79.1505,79.2446,79.1505,79.174,20471.0
2019-11-08 15:35:00,100.91,100.98,100.89,100.96,36633.0,79.1662,79.2211,79.1505,79.2054,36633.0
2019-11-08 15:40:00,100.96,100.97,100.82,100.82,23354.0,79.2054,79.2132,79.0955,79.0955,23354.0
2019-11-08 15:45:00,100.81,100.84,100.69,100.75,24014.0,79.0877,79.1112,78.9936,79.0406,24014.0
2019-11-08 15:50:00,100.76,100.78,100.65,100.72,23795.0,79.0485,79.0642,78.9622,79.0171,23795.0
2019-11-08 15:55:00,100.73,100.96,100.66,100.87,145085.0,79.0249,79.2054,78.97,79.1348,145085.0
2019-11-11 09:30:00,99.96,100.34,99.52,100.21,36764.0,78.4209,78.719,78.0757,78.617,36764.0
2019-11-11 09:35:00,100.26,100.5,99.81,99.98,18520.0,78.6562,78.8445,78.3032,78.4365,18520.0
2019-11-11 09:40:00,99.93,100.09,99.67,99.69,14690.0,78.3973,78.5228,78.1933,78.209,14690.0
2019-11-11 09:45:00,99.64,99.93,99.6,99.6,15533.0,78.1698,78.3973,78.1384,78.1384,15533.0
2019-11-11 09:50:00,99.61,99.64,99.34,99.56,29621.0,78.1463,78.1698,77.9345,78.107,29621.0
2019-11-11 09:55:00,99.63,100.23,99.57,100.2,12070.0,78.162,78.6327,78.1149,78.6091,12070.0
2019-11-11 10:00:00,100.23,100.65,100.22,100.6,16147.0,78.6327,78.9622,78.6248,78.923,16147.0
2019-11-11 10:05:00,100.57,100.63,100.37,100.38,15388.0,78.8994,78.9465,78.7425,78.7504,15388.0
2019-11-11 10:10:00,100.4,100.99,100.38,100.85,33765.0,78.766,79.2289,78.7504,79.1191,33765.0
2019-11-11 10:15:00,100.82,100.99,100.8,100.86,13388.0,79.0955,79.2289,79.0799,79.1269,13388.0
2019-11-11 10:20:00,100.83,100.84,100.51,100.57,10375.0,79.1034,79.1112,78.8523,78.8994,10375.0
2019-11-11 10:25:00,100.6,100.87,100.6,100.74,5069.0,78.923,79.1348,78.923,79.0328,5069.0
2019-11-11 10:30:00,100.75,100.88,100.66,100.66,5500.0,79.0406,79.1426,78.97,78.97,5500.0
2019-11-11 10:35:00,100.67,100.86,100.64,100.86,13107.0,78.9779,79.1269,78.9543,79.1269,13107.0
2019-11-11 10:40:00,100.88,100.94,100.82,100.87,6908.0,79.1426,79.1897,79.0955,79.1348,6908.0
2019-11-11 10:45:00,100.86,100.92,100.83,100.85,13594.0,79.1269,79.174,79.1034,79.1191,13594.0
2019-11-11 10:50:00,100.85,100.97,100.85,100.89,11807.0,79.1191,79.2132,79.1191,79.1505,11807.0
2019-11-11 10:55:00,100.89,100.9,100.83,100.84,10325.0,79.1505,79.1583,79.1034,79.1112,10325.0
2019-11-11 11:00:00,100.87,100.87,100.73,100.75,18019.0,79.1348,79.1348,79.0249,79.0406,18019.0
2019-11-11 11:05:00,100.74,100.75,100.51,100.6,13461.0,79.0328,79.0406,78.8523,78.923,13461.0
2019-11-11 11:10:00,100.61,100.62,100.42,100.42,12880.0,78.9308,78.9386,78.7817,78.7817,12880.0
2019-11-11 11:15:00,100.43,100.43,100.29,100.34,9630.0,78.7896,78.7896,78.6797,78.719,9630.0
2019-11-11 11:20:00,100.32,100.49,100.32,100.46,12188.0,78.7033,78.8367,78.7033,78.8131,12188.0
2019-11-11 11:25:00,100.43,100.54,100.43,100.51,5247.0,78.7896,78.8759,78.7896,78.8523,5247.0
2019-11-11 11:30:00,100.54,100.54,100.43,100.45,7913.0,78.8759,78.8759,78.7896,78.8053,7913.0
2019-11-11 11:35:00,100.45,100.62,100.45,100.6,10266.0,78.8053,78.9386,78.8053,78.923,10266.0
2019-11-11 11:40:00,100.6,100.73,100.52,100.73,12308.0,78.923,79.0249,78.8602,79.0249,12308.0
2019-11-11 11:45:00,100.71,100.76,100.66,100.74,8280.0,79.0092,79.0485,78.97,79.0328,8280.0
2019-11-11 11:50:00,100.72,100.84,100.68,100.77,22166.0,79.0171,79.1112,78.9857,79.0563,22166.0
2019-11-11 11:55:00,100.73,101.03,100.73,100.93,23557.0,79.0249,79.2603,79.0249,79.1818,23557.0
2019-11-11 12:00:00,100.91,101.01,100.84,100.84,11126.0,79.1662,79.2446,79.1112,79.1112,11126.0
2019-11-11 12:05:00,100.83,100.84,100.71,100.73,9070.0,79.1034,79.1112,79.0092,79.0249,9070.0
2019-11-11 12:10:00,100.73,100.92,100.73,100.89,7024.0,79.0249,79.174,79.0249,79.1505,7024.0
2019-11-11 12:15:00,100.91,101.07,100.9,101.0,12491.0,79.1662,79.2917,79.1583,79.2368,12491.0
2019-11-11 12:20:00,101.02,101.03,100.92,100.92,7807.0,79.2524,79.2603,79.174,79.174,7807.0
2019-11-11 12:25:00,100.92,101.16,100.92,101.15,19065.0,79.174,79.3623,79.174,79.3544,19065.0
2019-11-11 12:30:00,101.13,101.21,101.04,101.11,23811.0,79.3387,79.4015,79.2681,79.3231,23811.0
2019-11-11 12:35:00,101.1,101.15,101.08,101.12,7377.0,79.3152,79.3544,79.2995,79.3309,7377.0
2019-11-11 12:40:00,101.09,101.14,101.08,101.08,10855.0,79.3074,79.3466,79.2995,79.2995,10855.0
2019-11-11 12:45:00,101.09,101.15,101.05,101.12,4191.0,79.3074,79.3544,79.276,79.3309,4191.0
2019-11-11 12:50:00,101.12,101.12,101.01,101.01,3949.0,79.3309,79.3309,79.2446,79.2446,3949.0
2019-11-11 12:55:00,101.02,101.02,100.85,100.88,5415.0,79.2524,79.2524,79.1191,79.1426,5415.0
2019-11-11 13:00:00,100.88,100.92,100.88,100.92,3405.0,79.1426,79.174,79.1426,79.174,3405.0
2019-11-11 13:05:00,100.93,101.03,100.92,101.03,5629.0,79.1818,79.2603,79.174,79.2603,5629.0
2019-11-11 13:10:00,101.02,101.03,100.96,101.01,10483.0,79.2524,79.2603,79.2054,79.2446,10483.0
2019-11-11 13:15:00,101.01,101.03,100.91,100.92,5085.0,79.2446,79.2603,79.1662,79.174,5085.0
2019-11-11 13:20:00,100.92,100.95,100.85,100.85,4522.0,79.174,79.1975,79.1191,79.1191,4522.0
2019-11-11 13:25:00,100.83,100.86,100.79,100.81,8731.0,79.1034,79.1269,79.072,79.0877,8731.0
2019-11-11 13:30:00,100.81,100.82,100.74,100.8,6754.0,79.0877,79.0955,79.0328,79.0799,6754.0
2019-11-11 13:35:00,100.79,100.96,100.79,100.9,5867.0,79.072,79.2054,79.072,79.1583,5867.0
2019-11-11 13:40:00,100.89,100.89,100.78,100.79,5198.0,79.1505,79.1505,79.0642,79.072,5198.0
2019-11-11 13:45:00,100.77,100.85,100.73,100.77,13796.0,79.0563,79.1191,79.0249,79.0563,13796.0
2019-11-11 13:50:00,100.74,100.76,100.66,100.76,10094.0,79.0328,79.0485,78.97,79.0485,10094.0
2019-11-11 13:55:00,100.75,100.91,100.69,100.9,12083.0,79.0406,79.1662,78.9936,79.1583,12083.0
2019-11-11 14:00:00,100.85,100.87,100.67,100.7,8863.0,79.1191,79.1348,78.9779,79.0014,8863.0
2019-11-11 14:05:00,100.72,100.75,100.68,100.73,7106.0,79.0171,79.0406,78.9857,79.0249,7106.0
2019-11-11 14:10:00,100.72,100.73,100.66,100.66,6250.0,79.0171,79.0249,78.97,78.97,6250.0
2019-11-11 14:15:00,100.66,100.78,100.61,100.77,40186.0,78.97,79.0642,78.9308,79.0563,40186.0
2019-11-11 14:20:00,100.77,100.87,100.73,100.83,30948.0,79.0563,79.1348,79.0249,79.1034,30948.0
2019-11-11 14:25:00,100.83,100.87,100.59,100.6,17847.0,79.1034,79.1348,78.9151,78.923,17847.0
2019-11-11 14:30:00,100.56,100.69,100.46,100.67,14213.0,78.8916,78.9936,78.8131,78.9779,14213.0
2019-11-11 14:35:00,100.67,100.82,100.66,100.82,18630.0,78.9779,79.0955,78.97,79.0955,18630.0
2019-11-11 14:40:00,100.81,100.85,100.73,100.84,19547.0,79.0877,79.1191,79.0249,79.1112,19547.0
2019-11-11 14:45:00,100.84,100.86,100.75,100.79,17600.0,79.1112,79.1269,79.0406,79.072,17600.0
2019-11-11 14:50:00,100.79,100.85,100.75,100.81,18312.0,79.072,79.1191,79.0406,79.0877,18312.0
2019-11-11 14:55:00,100.81,100.83,100.62,100.65,21612.0,79.0877,79.1034,78.9386,78.9622,21612.0
2019-11-11 15:00:00,100.66,100.71,100.59,100.59,11564.0,78.97,79.0092,78.9151,78.9151,11564.0
2019-11-11 15:05:00,100.61,100.63,100.44,100.52,9105.0,78.9308,78.9465,78.7974,78.8602,9105.0
2019-11-11 15:10:00,100.5,100.72,100.42,100.69,44383.0,78.8445,79.0171,78.7817,78.9936,44383.0
2019-11-11 15:15:00,100.68,100.8,100.68,100.77,33508.0,78.9857,79.0799,78.9857,79.0563,33508.0
2019-11-11 15:20:00,100.78,100.81,100.52,100.53,33253.0,79.0642,79.0877,78.8602,78.868,33253.0
2019-11-11 15:25:00,100.51,100.62,100.48,100.6,21430.0,78.8523,78.9386,78.8288,78.923,21430.0
2019-11-11 15:30:00,100.59,100.82,100.58,100.74,41078.0,78.9151,79.0955,78.9073,79.0328,41078.0
2019-11-11 15:35:00,100.74,100.75,100.6,100.69,22455.0,79.0328,79.0406,78.923,78.9936,22455.0
2019-11-11 15:40:00,100.68,100.76,100.68,100.74,20380.0,78.9857,79.0485,78.9857,79.0328,20380.0
2019-11-11 15:45:00,100.74,100.85,100.66,100.85,32449.0,79.0328,79.1191,78.97,79.1191,32449.0
2019-11-11 15:50:00,100.84,100.85,100.59,100.63,26239.0,79.1112,79.1191,78.9151,78.9465,26239.0
2019-11-11 15:55:00,100.64,100.69,100.58,100.69,81793.0,78.9543,78.9936,78.9073,78.9936,81793.0
2019-11-12 09:30:00,101.08,101.76,100.95,101.59,69798.0,79.2995,79.833,79.1975,79.6996,69798.0
2019-11-12 09:35:00,101.56,101.87,101.44,101.69,17072.0,79.6761,79.9193,79.5819,79.7781,17072.0
2019-11-12 09:40:00,101.69,101.72,101.35,101.56,21341.0,79.7781,79.8016,79.5113,79.6761,21341.0
2019-11-12 09:45:00,101.57,101.59,101.13,101.13,9279.0,79.6839,79.6996,79.3387,79.3387,9279.0
2019-11-12 09:50:00,101.12,101.25,101.03,101.13,13077.0,79.3309,79.4329,79.2603,79.3387,13077.0
2019-11-12 09:55:00,101.13,101.33,101.1,101.22,6022.0,79.3387,79.4957,79.3152,79.4094,6022.0
2019-11-12 10:00:00,101.25,101.3,101.17,101.24,11655.0,79.4329,79.4721,79.3701,79.425,11655.0
2019-11-12 10:05:00,101.26,101.42,101.12,101.38,23740.0,79.4407,79.5663,79.3309,79.5349,23740.0
2019-11-12 10:10:00,101.38,101.42,101.3,101.37,14041.0,79.5349,79.5663,79.4721,79.527,14041.0
2019-11-12 10:15:00,101.34,101.42,101.31,101.34,6359.0,79.5035,79.5663,79.48,79.5035,6359.0
2019-11-12 10:20:00,101.33,101.33,101.09,101.18,9883.0,79.4957,79.4957,79.3074,79.378,9883.0
2019-11-12 10:25:00,101.19,101.34,101.19,101.28,8962.0,79.3858,79.5035,79.3858,79.4564,8962.0
2019-11-12 10:30:00,101.26,101.34,101.24,101.32,6435.0,79.4407,79.5035,79.425,79.4878,6435.0
2019-11-12 10:35:00,101.43,101.55,101.4,101.51,14629.0,79.5741,79.6682,79.5506,79.6369,14629.0
2019-11-12 10:40:00,101.5,101.6,101.46,101.6,10922.0,79.629,79.7075,79.5976,79.7075,10922.0
2019-11-12 10:45:00,101.59,101.6,101.45,101.53,10652.0,79.6996,79.7075,79.5898,79.6526,10652.0
2019-11-12 10:50:00,101.51,101.52,101.28,101.36,16783.0,79.6369,79.6447,79.4564,79.5192,16783.0
2019-11-12 10:55:00,101.34,101.35,101.21,101.25,9585.0,79.5035,79.5113,79.4015,79.4329,9585.0
2019-11-12 11:00:00,101.28,101.38,101.22,101.23,13906.0,79.4564,79.5349,79.4094,79.4172,13906.0
2019-11-12 11:05:00,101.22,101.29,101.19,101.29,49345.0,79.4094,79.4643,79.3858,79.4643,49345.0
2019-11-12 11:10:00,101.29,101.46,101.29,101.45,16268.0,79.4643,79.5976,79.4643,79.5898,16268.0
2019-11-12 11:15:00,101.46,101.47,101.21,101.22,3850.0,79.5976,79.6055,79.4015,79.4094,3850.0
2019-11-12 11:20:00,101.22,101.28,101.15,101.19,7394.0,79.4094,79.4564,79.3544,79.3858,7394.0
2019-11-12 11:25:00,101.19,101.24,101.11,101.14,5861.0,79.3858,79.425,79.3231,79.3466,5861.0
2019-11-12 11:30:00,101.12,101.14,101.05,101.12,6481.0,79.3309,79.3466,79.276,79.3309,6481.0
2019-11-12 11:35:00,101.12,101.2,101.07,101.07,6228.0,79.3309,79.3937,79.2917,79.2917,6228.0
2019-11-12 11:40:00,101.06,101.07,100.92,101.0,10132.0,79.2838,79.2917,79.174,79.2368,10132.0
2019-11-12 11:45:00,101.0,101.06,100.9,100.9,15621.0,79.2368,79.2838,79.1583,79.1583,15621.0
2019-11-12 11:50:00,100.89,100.89,100.7,100.85,26028.0,79.1505,79.1505,79.0014,79.1191,26028.0
2019-11-12 11:55:00,100.86,100.86,100.71,100.73,5420.0,79.1269,79.1269,79.0092,79.0249,5420.0
2019-11-12 12:00:00,100.76,100.79,100.66,100.67,8024.0,79.0485,79.072,78.97,78.9779,8024.0
2019-11-12 12:05:00,100.67,100.83,100.67,100.78,8129.0,78.9779,79.1034,78.9779,79.0642,8129.0
2019-11-12 12:10:00,100.8,100.94,100.77,100.87,10615.0,79.0799,79.1897,79.0563,79.1348,10615.0
2019-11-12 12:15:00,100.8,100.82,100.64,100.65,7547.0,79.0799,79.0955,78.9543,78.9622,7547.0
2019-11-12 12:20:00,100.69,100.75,100.68,100.74,7241.0,78.9936,79.0406,78.9857,79.0328,7241.0
2019-11-12 12:25:00,100.72,100.79,100.69,100.79,5213.0,79.0171,79.072,78.9936,79.072,5213.0
2019-11-12 12:30:00,100.79,100.83,100.73,100.8,5991.0,79.072,79.1034,79.0249,79.0799,5991.0
2019-11-12 12:35:00,100.8,100.83,100.77,100.77,7697.0,79.0799,79.1034,79.0563,79.0563,7697.0
2019-11-12 12:40:00,100.77,100.78,100.7,100.7,7651.0,79.0563,79.0642,79.0014,79.0014,7651.0
2019-11-12 12:45:00,100.67,100.69,100.59,100.69,5609.0,78.9779,78.9936,78.9151,78.9936,5609.0
2019-11-12 12:50:00,100.66,100.67,100.51,100.67,10189.0,78.97,78.9779,78.8523,78.9779,10189.0
2019-11-12 12:55:00,100.69,100.93,100.68,100.89,10943.0,78.9936,79.1818,78.9857,79.1505,10943.0
2019-11-12 13:00:00,100.94,101.03,100.92,100.96,4948.0,79.1897,79.2603,79.174,79.2054,4948.0
2019-11-12 13:05:00,100.94,101.05,100.9,101.05,5409.0,79.1897,79.276,79.1583,79.276,5409.0
2019-11-12 13:10:00,101.05,101.05,100.92,100.93,3831.0,79.276,79.276,79.174,79.1818,3831.0
2019-11-12 13:15:00,100.93,101.07,100.92,101.07,13035.0,79.1818,79.2917,79.174,79.2917,13035.0
2019-11-12 13:20:00,101.08,101.08,100.95,100.97,8833.0,79.2995,79.2995,79.1975,79.2132,8833.0
2019-11-12 13:25:00,101.02,101.02,100.89,100.91,5543.0,79.2524,79.2524,79.1505,79.1662,5543.0
2019-11-12 13:30:00,100.91,100.92,100.67,100.69,8245.0,79.1662,79.174,78.9779,78.9936,8245.0
2019-11-12 13:35:00,100.67,100.75,100.59,100.75,4965.0,78.9779,79.0406,78.9151,79.0406,4965.0
2019-11-12 13:40:00,100.73,100.74,100.58,100.68,14092.0,79.0249,79.0328,78.9073,78.9857,14092.0
2019-11-12 13:45:00,100.68,100.9,100.65,100.9,29581.0,78.9857,79.1583,78.9622,79.1583,29581.0
2019-11-12 13:50:00,100.89,100.89,100.66,100.69,11970.0,79.1505,79.1505,78.97,78.9936,11970.0
2019-11-12 13:55:00,100.67,100.67,100.55,100.58,6609.0,78.9779,78.9779,78.8837,78.9073,6609.0
2019-11-12 14:00:00,100.58,100.58,100.44,100.47,7228.0,78.9073,78.9073,78.7974,78.821,7228.0
2019-11-12 14:05:00,100.5,100.53,100.45,100.46,6201.0,78.8445,78.868,78.8053,78.8131,6201.0
2019-11-12 14:10:00,100.45,100.47,100.29,100.32,14203.0,78.8053,78.821,78.6797,78.7033,14203.0
2019-11-12 14:15:00,100.32,100.37,100.27,100.33,5169.0,78.7033,78.7425,78.6641,78.7111,5169.0
2019-11-12 14:20:00,100.31,100.45,100.3,100.45,11035.0,78.6954,78.8053,78.6876,78.8053,11035.0
2019-11-12 14:25:00,100.45,100.45,100.26,100.4,17792.0,78.8053,78.8053,78.6562,78.766,17792.0
2019-11-12 14:30:00,100.37,100.5,100.37,100.41,11481.0,78.7425,78.8445,78.7425,78.7739,11481.0
2019-11-12 14:35:00,100.4,100.42,100.33,100.34,15643.0,78.766,78.7817,78.7111,78.719,15643.0
2019-11-12 14:40:00,100.33,100.35,100.15,100.15,15448.0,78.7111,78.7268,78.5699,78.5699,15448.0
2019-11-12 14:45:00,100.18,100.3,100.15,100.15,16186.0,78.5935,78.6876,78.5699,78.5699,16186.0
2019-11-12 14:50:00,100.14,100.2,100.0,100.01,15876.0,78.5621,78.6091,78.4522,78.4601,15876.0
2019-11-12 14:55:00,100.01,100.27,100.0,100.26,24495.0,78.4601,78.6641,78.4522,78.6562,24495.0
2019-11-12 15:00:00,100.25,100.25,100.11,100.2,18856.0,78.6484,78.6484,78.5385,78.6091,18856.0
2019-11-12 15:05:00,100.21,100.29,100.21,100.22,13085.0,78.617,78.6797,78.617,78.6248,13085.0
2019-11-12 15:10:00,100.21,100.22,100.07,100.07,17513.0,78.617,78.6248,78.5072,78.5072,17513.0
2019-11-12 15:15:00,100.09,100.2,100.04,100.2,19898.0,78.5228,78.6091,78.4836,78.6091,19898.0
2019-11-12 15:20:00,100.2,100.2,100.08,100.13,24729.0,78.6091,78.6091,78.515,78.5542,24729.0
2019-11-12 15:25:00,100.13,100.2,100.11,100.18,39927.0,78.5542,78.6091,78.5385,78.5935,39927.0
2019-11-12 15:30:00,100.19,100.37,100.17,100.3,40699.0,78.6013,78.7425,78.5856,78.6876,40699.0
2019-11-12 15:35:00,100.3,100.33,100.24,100.28,30985.0,78.6876,78.7111,78.6405,78.6719,30985.0
2019-11-12 15:40:00,100.28,100.29,100.17,100.23,27942.0,78.6719,78.6797,78.5856,78.6327,27942.0
2019-11-12 15:45:00,100.23,100.24,100.2,100.21,34685.0,78.6327,78.6405,78.6091,78.617,34685.0
2019-11-12 15:50:00,100.21,100.44,100.2,100.44,29682.0,78.617,78.7974,78.6091,78.7974,29682.0
2019-11-12 15:55:00,100.43,100.54,100.41,100.48,105663.0,78.7896,78.8759,78.7739,78.8288,105663.0
2019-11-13 09:30:00,99.47,99.82,99.14,99.41,65145.0,78.0364,78.311,77.7775,77.9894,65145.0
2019-11-13 09:35:00,99.38,99.48,99.24,99.3,19546.0,77.9658,78.0443,77.856,77.9031,19546.0
2019-11-13 09:40:00,99.4,99.66,99.34,99.62,21083.0,77.9815,78.1855,77.9345,78.1541,21083.0
2019-11-13 09:45:00,99.62,99.76,99.39,99.49,18979.0,78.1541,78.264,77.9737,78.0521,18979.0
2019-11-13 09:50:00,99.39,99.47,99.3,99.35,12369.0,77.9737,78.0364,77.9031,77.9423,12369.0
2019-11-13 09:55:00,99.34,99.42,99.29,99.37,12832.0,77.9345,77.9972,77.8952,77.958,12832.0
2019-11-13 10:00:00,99.34,99.76,99.31,99.75,14513.0,77.9345,78.264,77.9109,78.2561,14513.0
2019-11-13 10:05:00,99.84,100.08,99.84,99.98,30875.0,78.3267,78.515,78.3267,78.4365,30875.0
2019-11-13 10:10:00,99.98,100.04,99.75,99.89,14039.0,78.4365,78.4836,78.2561,78.3659,14039.0
2019-11-13 10:15:00,99.92,99.99,99.83,99.97,7127.0,78.3895,78.4444,78.3189,78.4287,7127.0
2019-11-13 10:20:00,100.0,100.13,99.96,99.97,7752.0,78.4522,78.5542,78.4209,78.4287,7752.0
2019-11-13 10:25:00,99.97,100.16,99.96,100.04,13417.0,78.4287,78.5778,78.4209,78.4836,13417.0
2019-11-13 10:30:00,100.04,100.11,99.96,100.0,11513.0,78.4836,78.5385,78.4209,78.4522,11513.0
2019-11-13 10:35:00,100.01,100.24,100.0,100.21,14868.0,78.4601,78.6405,78.4522,78.617,14868.0
2019-11-13 10:40:00,100.24,100.3,100.02,100.02,10493.0,78.6405,78.6876,78.4679,78.4679,10493.0
2019-11-13 10:45:00,100.03,100.14,100.02,100.12,8734.0,78.4758,78.5621,78.4679,78.5464,8734.0
2019-11-13 10:50:00,100.12,100.17,100.06,100.09,9004.0,78.5464,78.5856,78.4993,78.5228,9004.0
2019-11-13 10:55:00,100.08,100.08,99.91,100.02,11900.0,78.515,78.515,78.3816,78.4679,11900.0
2019-11-13 11:00:00,100.01,100.04,99.94,99.98,8261.0,78.4601,78.4836,78.4052,78.4365,8261.0
2019-11-13 11:05:00,99.96,99.96,99.89,99.95,5621.0,78.4209,78.4209,78.3659,78.413,5621.0
2019-11-13 11:10:00,99.93,100.0,99.8,99.97,17373.0,78.3973,78.4522,78.2953,78.4287,17373.0
2019-11-13 11:15:00,99.99,100.23,99.98,100.23,17550.0,78.4444,78.6327,78.4365,78.6327,17550.0
2019-11-13 11:20:00,100.23,100.3,100.21,100.22,13302.0,78.6327,78.6876,78.617,78.6248,13302.0
2019-11-13 11:25:00,100.2,100.23,100.04,100.05,17864.0,78.6091,78.6327,78.4836,78.4915,17864.0
2019-11-13 11:30:00,100.08,100.08,99.83,99.91,9617.0,78.515,78.515,78.3189,78.3816,9617.0
2019-11-13 11:35:00,99.92,100.08,99.9,100.06,3441.0,78.3895,78.515,78.3738,78.4993,3441.0
2019-11-13 11:40:00,100.09,100.24,100.06,100.24,8191.0,78.5228,78.6405,78.4993,78.6405,8191.0
2019-11-13 11:45:00,100.22,100.26,100.15,100.21,5627.0,78.6248,78.6562,78.5699,78.617,5627.0
2019-11-13 11:50:00,100.25,100.25,100.2,100.23,3617.0,78.6484,78.6484,78.6091,78.6327,3617.0
2019-11-13 11:55:00,100.25,100.27,100.16,100.18,4870.0,78.6484,78.6641,78.5778,78.5935,4870.0
2019-11-13 12:00:00,100.19,100.19,100.02,100.04,8969.0,78.6013,78.6013,78.4679,78.4836,8969.0
2019-11-13 12:05:00,100.05,100.17,100.02,100.17,11882.0,78.4915,78.5856,78.4679,78.5856,11882.0
2019-11-13 12:10:00,100.15,100.3,100.15,100.28,12111.0,78.5699,78.6876,78.5699,78.6719,12111.0
2019-11-13 12:15:00,100.25,100.28,100.23,100.28,1951.0,78.6484,78.6719,78.6327,78.6719,1951.0
2019-11-13 12:20:00,100.27,100.29,100.27,100.28,1334.0,78.6641,78.6797,78.6641,78.6719,1334.0
2019-11-13 12:25:00,100.28,100.29,100.18,100.2,3941.0,78.6719,78.6797,78.5935,78.6091,3941.0
2019-11-13 12:30:00,100.2,100.33,100.19,100.31,3536.0,78.6091,78.7111,78.6013,78.6954,3536.0
2019-11-13 12:35:00,100.31,100.45,100.3,100.45,8365.0,78.6954,78.8053,78.6876,78.8053,8365.0
2019-11-13 12:40:00,100.44,100.52,100.41,100.47,5136.0,78.7974,78.8602,78.7739,78.821,5136.0
2019-11-13 12:45:00,100.45,100.56,100.39,100.55,5326.0,78.8053,78.8916,78.7582,78.8837,5326.0
2019-11-13 12:50:00,100.55,100.58,100.46,100.49,7904.0,78.8837,78.9073,78.8131,78.8367,7904.0
2019-11-13 12:55:00,100.5,100.58,100.49,100.54,6879.0,78.8445,78.9073,78.8367,78.8759,6879.0
2019-11-13 13:00:00,100.55,100.61,100.52,100.55,8754.0,78.8837,78.9308,78.8602,78.8837,8754.0
2019-11-13 13:05:00,100.56,100.68,100.56,100.65,13032.0,78.8916,78.9857,78.8916,78.9622,13032.0
2019-11-13 13:10:00,100.65,100.65,100.5,100.56,5855.0,78.9622,78.9622,78.8445,78.8916,5855.0
2019-11-13 13:15:00,100.53,100.61,100.52,100.6,4813.0,78.868,78.9308,78.8602,78.923,4813.0
2019-11-13 13:20:00,100.6,100.68,100.56,100.56,11573.0,78.923,78.9857,78.8916,78.8916,11573.0
2019-11-13 13:25:00,100.56,100.61,100.53,100.53,14943.0,78.8916,78.9308,78.868,78.868,14943.0
2019-11-13 13:30:00,100.53,100.6,100.53,100.59,4393.0,78.868,78.923,78.868,78.9151,4393.0
2019-11-13 13:35:00,100.58,100.67,100.56,100.63,9259.0,78.9073,78.9779,78.8916,78.9465,9259.0
2019-11-13 13:40:00,100.63,100.7,100.62,100.7,4100.0,78.9465,79.0014,78.9386,79.0014,4100.0
2019-11-13 13:45:00,100.69,100.73,100.69,100.71,6000.0,78.9936,79.0249,78.9936,79.0092,6000.0
2019-11-13 13:50:00,100.71,100.71,100.58,100.63,11662.0,79.0092,79.0092,78.9073,78.9465,11662.0
2019-11-13 13:55:00,100.63,100.63,100.21,100.34,16409.0,78.9465,78.9465,78.617,78.719,16409.0
2019-11-13 14:00:00,100.3,100.31,100.12,100.23,16900.0,78.6876,78.6954,78.5464,78.6327,16900.0
2019-11-13 14:05:00,100.26,100.26,100.17,100.21,7734.0,78.6562,78.6562,78.5856,78.617,7734.0
2019-11-13 14:10:00,100.22,100.22,100.01,100.02,5040.0,78.6248,78.6248,78.4601,78.4679,5040.0
2019-11-13 14:15:00,100.02,100.25,99.99,100.21,10137.0,78.4679,78.6484,78.4444,78.617,10137.0
2019-11-13 14:20:00,100.21,100.23,100.1,100.1,6052.0,78.617,78.6327,78.5307,78.5307,6052.0
2019-11-13 14:25:00,100.09,100.18,100.06,100.16,10032.0,78.5228,78.5935,78.4993,78.5778,10032.0
2019-11-13 14:30:00,100.17,100.3,100.15,100.3,10608.0,78.5856,78.6876,78.5699,78.6876,10608.0
2019-11-13 14:35:00,100.3,100.31,100.19,100.22,12917.0,78.6876,78.6954,78.6013,78.6248,12917.0
2019-11-13 14:40:00,100.23,100.41,100.22,100.4,9797.0,78.6327,78.7739,78.6248,78.766,9797.0
2019-11-13 14:45:00,100.4,100.47,100.39,100.47,7082.0,78.766,78.821,78.7582,78.821,7082.0
2019-11-13 14:50:00,100.49,100.5,100.39,100.44,12202.0,78.8367,78.8445,78.7582,78.7974,12202.0
2019-11-13 14:55:00,100.43,100.5,100.36,100.48,10730.0,78.7896,78.8445,78.7347,78.8288,10730.0
2019-11-13 15:00:00,100.46,100.51,100.39,100.44,8791.0,78.8131,78.8523,78.7582,78.7974,8791.0
2019-11-13 15:05:00,100.45,100.45,100.36,100.37,11832.0,78.8053,78.8053,78.7347,78.7425,11832.0
2019-11-13 15:10:00,100.36,100.38,100.28,100.28,21427.0,78.7347,78.7504,78.6719,78.6719,21427.0
2019-11-13 15:15:00,100.28,100.35,100.25,100.35,10979.0,78.6719,78.7268,78.6484,78.7268,10979.0
2019-11-13 15:20:00,100.36,100.43,100.36,100.4,14091.0,78.7347,78.7896,78.7347,78.766,14091.0
2019-11-13 15:25:00,100.39,100.41,100.37,100.4,9863.0,78.7582,78.7739,78.7425,78.766,9863.0
2019-11-13 15:30:00,100.39,100.5,100.39,100.49,15575.0,78.7582,78.8445,78.7582,78.8367,15575.0
2019-11-13 15:35:00,100.48,100.51,100.39,100.48,21417.0,78.8288,78.8523,78.7582,78.8288,21417.0
2019-11-13 15:40:00,100.47,100.55,100.43,100.54,16531.0,78.821,78.8837,78.7896,78.8759,16531.0
2019-11-13 15:45:00,100.55,100.59,100.43,100.44,31391.0,78.8837,78.9151,78.7896,78.7974,31391.0
2019-11-13 15:50:00,100.43,100.45,100.28,100.4,32130.0,78.7896,78.8053,78.6719,78.766,32130.0
2019-11-13 15:55:00,100.41,100.67,100.27,100.29,153590.0,78.7739,78.9779,78.6641,78.6797,153590.0
2019-11-14 09:30:00,99.87,100.29,99.76,100.12,71176.0,78.3502,78.6797,78.264,78.5464,71176.0
2019-11-14 09:35:00,100.18,100.61,100.03,100.49,20121.0,78.5935,78.9308,78.4758,78.8367,20121.0
2019-11-14 09:40:00,100.52,100.71,100.4,100.4,9097.0,78.8602,79.0092,78.766,78.766,9097.0
2019-11-14 09:45:00,100.44,100.67,100.31,100.62,16159.0,78.7974,78.9779,78.6954,78.9386,16159.0
2019-11-14 09:50:00,100.61,100.76,100.48,100.74,14619.0,78.9308,79.0485,78.8288,79.0328,14619.0
2019-11-14 09:55:00,100.8,100.81,100.57,100.68,13068.0,79.0799,79.0877,78.8994,78.9857,13068.0
2019-11-14 10:00:00,100.66,100.71,100.51,100.55,13698.0,78.97,79.0092,78.8523,78.8837,13698.0
2019-11-14 10:05:00,100.59,100.65,100.39,100.45,29674.0,78.9151,78.9622,78.7582,78.8053,29674.0
2019-11-14 10:10:00,100.46,100.71,100.42,100.66,31605.0,78.8131,79.0092,78.7817,78.97,31605.0
2019-11-14 10:15:00,100.65,100.86,100.62,100.83,22093.0,78.9622,79.1269,78.9386,79.1034,22093.0
2019-11-14 10:20:00,100.84,100.92,100.77,100.8,12800.0,79.1112,79.174,79.0563,79.0799,12800.0
2019-11-14 10:25:00,100.77,100.85,100.72,100.85,11995.0,79.0563,79.1191,79.0171,79.1191,11995.0
2019-11-14 10:30:00,100.84,100.94,100.76,100.81,9987.0,79.1112,79.1897,79.0485,79.0877,9987.0
2019-11-14 10:35:00,100.86,100.86,100.75,100.84,6037.0,79.1269,79.1269,79.0406,79.1112,6037.0
2019-11-14 10:40:00,100.83,100.98,100.8,100.84,26386.0,79.1034,79.2211,79.0799,79.1112,26386.0
2019-11-14 10:45:00,100.84,100.85,100.68,100.81,27725.0,79.1112,79.1191,78.9857,79.0877,27725.0
2019-11-14 10:50:00,100.77,100.81,100.52,100.59,22688.0,79.0563,79.0877,78.8602,78.9151,22688.0
2019-11-14 10:55:00,100.62,100.75,100.6,100.7,8977.0,78.9386,79.0406,78.923,79.0014,8977.0
2019-11-14 11:00:00,100.65,100.65,100.44,100.56,24790.0,78.9622,78.9622,78.7974,78.8916,24790.0
2019-11-14 11:05:00,100.59,100.7,100.51,100.58,9978.0,78.9151,79.0014,78.8523,78.9073,9978.0
2019-11-14 11:10:00,100.58,100.65,100.52,100.57,3980.0,78.9073,78.9622,78.8602,78.8994,3980.0
2019-11-14 11:15:00,100.59,100.96,100.59,100.92,12423.0,78.9151,79.2054,78.9151,79.174,12423.0
2019-11-14 11:20:00,100.94,101.06,100.87,100.93,21859.0,79.1897,79.2838,79.1348,79.1818,21859.0
2019-11-14 11:25:00,100.92,100.93,100.73,100.77,19868.0,79.174,79.1818,79.0249,79.0563,19868.0
2019-11-14 11:30:00,100.79,100.88,100.71,100.71,10956.0,79.072,79.1426,79.0092,79.0092,10956.0
2019-11-14 11:35:00,100.74,100.74,100.61,100.66,12380.0,79.0328,79.0328,78.9308,78.97,12380.0
2019-11-14 11:40:00,100.68,100.75,100.64,100.75,6391.0,78.9857,79.0406,78.9543,79.0406,6391.0
2019-11-14 11:45:00,100.72,100.79,100.55,100.56,14625.0,79.0171,79.072,78.8837,78.8916,14625.0
2019-11-14 11:50:00,100.58,100.63,100.41,100.46,20227.0,78.9073,78.9465,78.7739,78.8131,20227.0
2019-11-14 11:55:00,100.46,100.56,100.29,100.56,16824.0,78.8131,78.8916,78.6797,78.8916,16824.0
2019-11-14 12:00:00,100.52,100.71,100.48,100.64,7643.0,78.8602,79.0092,78.8288,78.9543,7643.0
2019-11-14 12:05:00,100.6,100.64,100.51,100.58,11576.0,78.923,78.9543,78.8523,78.9073,11576.0
2019-11-14 12:10:00,100.55,100.61,100.53,100.53,4301.0,78.8837,78.9308,78.868,78.868,4301.0
2019-11-14 12:15:00,100.55,100.58,100.45,100.49,7089.0,78.8837,78.9073,78.8053,78.8367,7089.0
2019-11-14 12:20:00,100.5,100.54,100.37,100.39,6321.0,78.8445,78.8759,78.7425,78.7582,6321.0
2019-11-14 12:25:00,100.37,100.46,100.32,100.42,10573.0,78.7425,78.8131,78.7033,78.7817,10573.0
2019-11-14 12:30:00,100.4,100.49,100.38,100.49,11869.0,78.766,78.8367,78.7504,78.8367,11869.0
2019-11-14 12:35:00,100.5,100.6,100.5,100.58,8433.0,78.8445,78.923,78.8445,78.9073,8433.0
2019-11-14 12:40:00,100.6,100.61,100.55,100.55,6444.0,78.923,78.9308,78.8837,78.8837,6444.0
2019-11-14 12:45:00,100.56,100.6,100.46,100.47,9543.0,78.8916,78.923,78.8131,78.821,9543.0
2019-11-14 12:50:00,100.49,100.61,100.49,100.56,14564.0,78.8367,78.9308,78.8367,78.8916,14564.0
2019-11-14 12:55:00,100.56,100.59,100.51,100.59,5696.0,78.8916,78.9151,78.8523,78.9151,5696.0
2019-11-14 13:00:00,100.59,100.67,100.55,100.63,19594.0,78.9151,78.9779,78.8837,78.9465,19594.0
2019-11-14 13:05:00,100.64,100.67,100.51,100.53,13301.0,78.9543,78.9779,78.8523,78.868,13301.0
2019-11-14 13:10:00,100.52,100.6,100.48,100.59,6249.0,78.8602,78.923,78.8288,78.9151,6249.0
2019-11-14 13:15:00,100.58,100.6,100.55,100.55,5018.0,78.9073,78.923,78.8837,78.8837,5018.0
2019-11-14 13:20:00,100.55,100.6,100.53,100.6,3502.0,78.8837,78.923,78.868,78.923,3502.0
2019-11-14 13:25:00,100.62,100.72,100.6,100.66,12975.0,78.9386,79.0171,78.923,78.97,12975.0
2019-11-14 13:30:00,100.66,100.72,100.64,100.72,26781.0,78.97,79.0171,78.9543,79.0171,26781.0
2019-11-14 13:35:00,100.72,100.84,100.71,100.83,55955.0,79.0171,79.1112,79.0092,79.1034,55955.0
2019-11-14 13:40:00,100.83,100.89,100.75,100.8,26870.0,79.1034,79.1505,79.0406,79.0799,26870.0
2019-11-14 13:45:00,100.83,100.93,100.81,100.91,11180.0,79.1034,79.1818,79.0877,79.1662,11180.0
2019-11-14 13:50:00,100.92,100.92,100.83,100.86,20461.0,79.174,79.174,79.1034,79.1269,20461.0
2019-11-14 13:55:00,100.84,100.84,100.47,100.64,43387.0,79.1112,79.1112,78.821,78.9543,43387.0
2019-11-14 14:00:00,100.63,100.78,100.57,100.71,15985.0,78.9465,79.0642,78.8994,79.0092,15985.0
2019-11-14 14:05:00,100.68,100.81,100.68,100.81,8889.0,78.9857,79.0877,78.9857,79.0877,8889.0
2019-11-14 14:10:00,100.83,100.84,100.77,100.77,15517.0,79.1034,79.1112,79.0563,79.0563,15517.0
2019-11-14 14:15:00,100.77,100.9,100.76,100.87,27078.0,79.0563,79.1583,79.0485,79.1348,27078.0
2019-11-14 14:20:00,100.88,100.95,100.83,100.92,47008.0,79.1426,79.1975,79.1034,79.174,47008.0
2019-11-14 14:25:00,100.93,100.94,100.86,100.92,27414.0,79.1818,79.1897,79.1269,79.174,27414.0
2019-11-14 14:30:00,100.92,100.95,100.91,100.93,45116.0,79.174,79.1975,79.1662,79.1818,45116.0
2019-11-14 14:35:00,100.95,100.98,100.92,100.95,33195.0,79.1975,79.2211,79.174,79.1975,33195.0
2019-11-14 14:40:00,100.96,100.96,100.84,100.86,8249.0,79.2054,79.2054,79.1112,79.1269,8249.0
2019-11-14 14:45:00,100.85,100.86,100.78,100.82,14988.0,79.1191,79.1269,79.0642,79.0955,14988.0
2019-11-14 14:50:00,100.8,100.83,100.66,100.67,16381.0,79.0799,79.1034,78.97,78.9779,16381.0
2019-11-14 14:55:00,100.67,100.8,100.67,100.8,23493.0,78.9779,79.0799,78.9779,79.0799,23493.0
2019-11-14 15:00:00,100.8,100.82,100.72,100.78,21743.0,79.0799,79.0955,79.0171,79.0642,21743.0
2019-11-14 15:05:00,100.78,100.79,100.64,100.66,13205.0,79.0642,79.072,78.9543,78.97,13205.0
2019-11-14 15:10:00,100.68,100.68,100.47,100.47,17855.0,78.9857,78.9857,78.821,78.821,17855.0
2019-11-14 15:15:00,100.48,100.52,100.4,100.41,14231.0,78.8288,78.8602,78.766,78.7739,14231.0
2019-11-14 15:20:00,100.41,100.6,100.4,100.59,14313.0,78.7739,78.923,78.766,78.9151,14313.0
2019-11-14 15:25:00,100.59,100.74,100.59,100.74,21580.0,78.9151,79.0328,78.9151,79.0328,21580.0
2019-11-14 15:30:00,100.75,100.84,100.69,100.81,27793.0,79.0406,79.1112,78.9936,79.0877,27793.0
2019-11-14 15:35:00,100.81,100.94,100.76,100.76,32330.0,79.0877,79.1897,79.0485,79.0485,32330.0
2019-11-14 15:40:00,100.77,100.82,100.75,100.8,36744.0,79.0563,79.0955,79.0406,79.0799,36744.0
2019-11-14 15:45:00,100.8,100.81,100.66,100.67,41880.0,79.0799,79.0877,78.97,78.9779,41880.0
2019-11-14 15:50:00,100.67,100.74,100.56,100.67,52670.0,78.9779,79.0328,78.8916,78.9779,52670.0
2019-11-14 15:55:00,100.68,100.85,100.63,100.83,78486.0,78.9857,79.1191,78.9465,79.1034,78486.0
2019-11-15 09:30:00,101.0,101.07,99.75,100.41,109095.0,79.2368,79.2917,78.2561,78.7739,109095.0
2019-11-15 09:35:00,100.33,100.56,99.54,100.12,51801.0,78.7111,78.8916,78.0914,78.5464,51801.0
2019-11-15 09:40:00,100.13,100.43,100.02,100.04,43056.0,78.5542,78.7896,78.4679,78.4836,43056.0
2019-11-15 09:45:00,100.0,100.32,100.0,100.08,29813.0,78.4522,78.7033,78.4522,78.515,29813.0
2019-11-15 09:50:00,100.14,100.23,100.05,100.12,14513.0,78.5621,78.6327,78.4915,78.5464,14513.0
2019-11-15 09:55:00,100.07,100.11,99.82,100.1,64352.0,78.5072,78.5385,78.311,78.5307,64352.0
2019-11-15 10:00:00,100.11,100.15,99.73,99.73,31279.0,78.5385,78.5699,78.2404,78.2404,31279.0
2019-11-15 10:05:00,99.63,99.99,99.63,99.95,23321.0,78.162,78.4444,78.162,78.413,23321.0
2019-11-15 10:10:00,99.97,100.06,99.88,100.06,10208.0,78.4287,78.4993,78.3581,78.4993,10208.0
2019-11-15 10:15:00,100.04,100.14,99.93,100.03,53050.0,78.4836,78.5621,78.3973,78.4758,53050.0
2019-11-15 10:20:00,100.05,100.21,99.93,99.93,31995.0,78.4915,78.617,78.3973,78.3973,31995.0
2019-11-15 10:25:00,99.95,99.97,99.8,99.94,18024.0,78.413,78.4287,78.2953,78.4052,18024.0
2019-11-15 10:30:00,99.95,99.99,99.75,99.96,22244.0,78.413,78.4444,78.2561,78.4209,22244.0
2019-11-15 10:35:00,99.95,100.14,99.92,100.06,56283.0,78.413,78.5621,78.3895,78.4993,56283.0
2019-11-15 10:40:00,100.08,100.21,100.03,100.12,14172.0,78.515,78.617,78.4758,78.5464,14172.0
2019-11-15 10:45:00,100.13,100.15,100.04,100.06,18078.0,78.5542,78.5699,78.4836,78.4993,18078.0
2019-11-15 10:50:00,100.06,100.08,100.01,100.05,4395.0,78.4993,78.515,78.4601,78.4915,4395.0
2019-11-15 10:55:00,100.06,100.29,100.05,100.25,14337.0,78.4993,78.6797,78.4915,78.6484,14337.0
2019-11-15 11:00:00,100.24,100.64,100.22,100.56,28975.0,78.6405,78.9543,78.6248,78.8916,28975.0
2019-11-15 11:05:00,100.55,100.72,100.54,100.72,12313.0,78.8837,79.0171,78.8759,79.0171,12313.0
2019-11-15 11:10:00,100.7,100.7,100.49,100.49,23827.0,79.0014,79.0014,78.8367,78.8367,23827.0
2019-11-15 11:15:00,100.49,100.55,100.36,100.46,30892.0,78.8367,78.8837,78.7347,78.8131,30892.0
2019-11-15 11:20:00,100.44,100.74,100.43,100.71,12764.0,78.7974,79.0328,78.7896,79.0092,12764.0
2019-11-15 11:25:00,100.75,100.83,100.71,100.81,14007.0,79.0406,79.1034,79.0092,79.0877,14007.0
2019-11-15 11:30:00,100.81,101.19,100.79,101.13,31663.0,79.0877,79.3858,79.072,79.3387,31663.0
2019-11-15 11:35:00,101.19,101.2,100.95,100.98,19766.0,79.3858,79.3937,79.1975,79.2211,19766.0
2019-11-15 11:40:00,100.97,101.0,100.69,100.72,24730.0,79.2132,79.2368,78.9936,79.0171,24730.0
2019-11-15 11:45:00,100.77,100.8,100.62,100.72,16686.0,79.0563,79.0799,78.9386,79.0171,16686.0
2019-11-15 11:50:00,100.74,100.83,100.69,100.82,12567.0,79.0328,79.1034,78.9936,79.0955,12567.0
2019-11-15 11:55:00,100.79,100.86,100.76,100.78,12353.0,79.072,79.1269,79.0485,79.0642,12353.0
2019-11-15 12:00:00,100.8,100.9,100.73,100.9,8799.0,79.0799,79.1583,79.0249,79.1583,8799.0
2019-11-15 12:05:00,100.96,100.99,100.82,100.84,21074.0,79.2054,79.2289,79.0955,79.1112,21074.0
2019-11-15 12:10:00,100.86,100.99,100.83,100.96,9793.0,79.1269,79.2289,79.1034,79.2054,9793.0
2019-11-15 12:15:00,100.96,101.02,100.96,101.01,6377.0,79.2054,79.2524,79.2054,79.2446,6377.0
2019-11-15 12:20:00,101.03,101.05,100.99,100.99,13542.0,79.2603,79.276,79.2289,79.2289,13542.0
2019-11-15 12:25:00,100.99,101.07,100.88,100.89,16868.0,79.2289,79.2917,79.1426,79.1505,16868.0
2019-11-15 12:30:00,100.9,101.04,100.88,100.97,14092.0,79.1583,79.2681,79.1426,79.2132,14092.0
2019-11-15 12:35:00,100.98,101.09,100.88,100.88,17164.0,79.2211,79.3074,79.1426,79.1426,17164.0
2019-11-15 12:40:00,100.88,101.02,100.88,101.01,18395.0,79.1426,79.2524,79.1426,79.2446,18395.0
2019-11-15 12:45:00,101.03,101.05,100.91,100.95,23556.0,79.2603,79.276,79.1662,79.1975,23556.0
2019-11-15 12:50:00,101.0,101.02,100.84,100.88,3964.0,79.2368,79.2524,79.1112,79.1426,3964.0
2019-11-15 12:55:00,100.88,100.93,100.8,100.82,13678.0,79.1426,79.1818,79.0799,79.0955,13678.0
2019-11-15 13:00:00,100.85,100.93,100.82,100.88,14287.0,79.1191,79.1818,79.0955,79.1426,14287.0
2019-11-15 13:05:00,100.85,101.02,100.85,100.97,6234.0,79.1191,79.2524,79.1191,79.2132,6234.0
2019-11-15 13:10:00,100.95,100.99,100.82,100.9,16221.0,79.1975,79.2289,79.0955,79.1583,16221.0
2019-11-15 13:15:00,100.89,100.98,100.85,100.97,7877.0,79.1505,79.2211,79.1191,79.2132,7877.0
2019-11-15 13:20:00,100.96,101.01,100.95,101.0,9532.0,79.2054,79.2446,79.1975,79.2368,9532.0
2019-11-15 13:25:00,101.0,101.02,100.88,100.88,10745.0,79.2368,79.2524,79.1426,79.1426,10745.0
2019-11-15 13:30:00,100.91,100.95,100.83,100.88,3953.0,79.1662,79.1975,79.1034,79.1426,3953.0
2019-11-15 13:35:00,100.87,100.92,100.84,100.84,6330.0,79.1348,79.174,79.1112,79.1112,6330.0
2019-11-15 13:40:00,100.85,100.92,100.84,100.89,7670.0,79.1191,79.174,79.1112,79.1505,7670.0
2019-11-15 13:45:00,100.89,100.9,100.84,100.88,4360.0,79.1505,79.1583,79.1112,79.1426,4360.0
2019-11-15 13:50:00,100.89,100.89,100.74,100.76,9752.0,79.1505,79.1505,79.0328,79.0485,9752.0
2019-11-15 13:55:00,100.76,100.78,100.7,100.72,10359.0,79.0485,79.0642,79.0014,79.0171,10359.0
2019-11-15 14:00:00,100.69,100.7,100.62,100.62,8473.0,78.9936,79.0014,78.9386,78.9386,8473.0
2019-11-15 14:05:00,100.64,100.66,100.6,100.65,10004.0,78.9543,78.97,78.923,78.9622,10004.0
2019-11-15 14:10:00,100.63,100.63,100.47,100.49,15669.0,78.9465,78.9465,78.821,78.8367,15669.0
2019-11-15 14:15:00,100.52,100.76,100.52,100.74,14699.0,78.8602,79.0485,78.8602,79.0328,14699.0
2019-11-15 14:20:00,100.73,100.75,100.61,100.62,8766.0,79.0249,79.0406,78.9308,78.9386,8766.0
2019-11-15 14:25:00,100.63,100.66,100.53,100.62,6620.0,78.9465,78.97,78.868,78.9386,6620.0
2019-11-15 14:30:00,100.63,100.67,100.6,100.65,6000.0,78.9465,78.9779,78.923,78.9622,6000.0
2019-11-15 14:35:00,100.65,100.69,100.58,100.65,7650.0,78.9622,78.9936,78.9073,78.9622,7650.0
2019-11-15 14:40:00,100.65,100.75,100.64,100.75,4612.0,78.9622,79.0406,78.9543,79.0406,4612.0
2019-11-15 14:45:00,100.77,100.79,100.64,100.65,7794.0,79.0563,79.072,78.9543,78.9622,7794.0
2019-11-15 14:50:00,100.65,100.73,100.65,100.7,12836.0,78.9622,79.0249,78.9622,79.0014,12836.0
2019-11-15 14:55:00,100.68,100.68,100.53,100.53,13764.0,78.9857,78.9857,78.868,78.868,13764.0
2019-11-15 15:00:00,100.53,100.68,100.53,100.63,19087.0,78.868,78.9857,78.868,78.9465,19087.0
2019-11-15 15:05:00,100.63,100.67,100.5,100.56,14227.0,78.9465,78.9779,78.8445,78.8916,14227.0
2019-11-15 15:10:00,100.55,100.58,100.51,100.58,10207.0,78.8837,78.9073,78.8523,78.9073,10207.0
2019-11-15 15:15:00,100.58,100.61,100.52,100.54,18261.0,78.9073,78.9308,78.8602,78.8759,18261.0
2019-11-15 15:20:00,100.52,100.54,100.37,100.42,20400.0,78.8602,78.8759,78.7425,78.7817,20400.0
2019-11-15 15:25:00,100.42,100.43,100.29,100.34,19431.0,78.7817,78.7896,78.6797,78.719,19431.0
2019-11-15 15:30:00,100.36,100.36,100.25,100.28,21280.0,78.7347,78.7347,78.6484,78.6719,21280.0
2019-11-15 15:35:00,100.25,100.37,100.25,100.36,11362.0,78.6484,78.7425,78.6484,78.7347,11362.0
2019-11-15 15:40:00,100.35,100.38,100.31,100.38,22533.0,78.7268,78.7504,78.6954,78.7504,22533.0
2019-11-15 15:45:00,100.38,100.48,100.32,100.42,19943.0,78.7504,78.8288,78.7033,78.7817,19943.0
2019-11-15 15:50:00,100.43,100.48,100.35,100.41,32750.0,78.7896,78.8288,78.7268,78.7739,32750.0
2019-11-15 15:55:00,100.39,100.66,100.36,100.6,135473.0,78.7582,78.97,78.7347,78.923,135473.0
2019-11-18 09:30:00,100.25,100.61,100.0,100.59,39625.0,78.6484,78.9308,78.4522,78.9151,39625.0
2019-11-18 09:35:00,100.6,100.61,100.09,100.19,10196.0,78.923,78.9308,78.5228,78.6013,10196.0
2019-11-18 09:40:00,100.2,100.25,99.89,99.99,15765.0,78.6091,78.6484,78.3659,78.4444,15765.0
2019-11-18 09:45:00,99.95,100.11,99.91,100.1,15095.0,78.413,78.5385,78.3816,78.5307,15095.0
2019-11-18 09:50:00,100.16,100.34,100.12,100.27,15836.0,78.5778,78.719,78.5464,78.6641,15836.0
2019-11-18 09:55:00,100.31,100.42,100.21,100.3,25805.0,78.6954,78.7817,78.617,78.6876,25805.0
2019-11-18 10:00:00,100.28,100.46,100.2,100.4,31764.0,78.6719,78.8131,78.6091,78.766,31764.0
2019-11-18 10:05:00,100.41,100.69,100.39,100.67,16599.0,78.7739,78.9936,78.7582,78.9779,16599.0
2019-11-18 10:10:00,100.63,100.85,100.57,100.84,32986.0,78.9465,79.1191,78.8994,79.1112,32986.0
2019-11-18 10:15:00,100.86,100.92,100.54,100.54,21667.0,79.1269,79.174,78.8759,78.8759,21667.0
2019-11-18 10:20:00,100.47,100.54,100.31,100.31,26951.0,78.821,78.8759,78.6954,78.6954,26951.0
2019-11-18 10:25:00,100.3,100.43,100.21,100.34,17972.0,78.6876,78.7896,78.617,78.719,17972.0
2019-11-18 10:30:00,100.37,100.51,100.31,100.44,17847.0,78.7425,78.8523,78.6954,78.7974,17847.0
2019-11-18 10:35:00,100.45,100.45,100.29,100.36,13872.0,78.8053,78.8053,78.6797,78.7347,13872.0
2019-11-18 10:40:00,100.35,100.43,100.25,100.26,8537.0,78.7268,78.7896,78.6484,78.6562,8537.0
2019-11-18 10:45:00,100.26,100.36,100.25,100.28,9738.0,78.6562,78.7347,78.6484,78.6719,9738.0
2019-11-18 10:50:00,100.27,100.37,100.25,100.26,5459.0,78.6641,78.7425,78.6484,78.6562,5459.0
2019-11-18 10:55:00,100.2,100.2,100.01,100.08,12954.0,78.6091,78.6091,78.4601,78.515,12954.0
2019-11-18 11:00:00,100.11,100.32,100.11,100.25,12204.0,78.5385,78.7033,78.5385,78.6484,12204.0
2019-11-18 11:05:00,100.25,100.31,100.14,100.3,13493.0,78.6484,78.6954,78.5621,78.6876,13493.0
2019-11-18 11:10:00,100.31,100.38,100.28,100.28,8005.0,78.6954,78.7504,78.6719,78.6719,8005.0
2019-11-18 11:15:00,100.2,100.31,100.2,100.28,10055.0,78.6091,78.6954,78.6091,78.6719,10055.0
2019-11-18 11:20:00,100.28,100.28,100.08,100.13,18426.0,78.6719,78.6719,78.515,78.5542,18426.0
2019-11-18 11:25:00,100.11,100.12,100.0,100.0,21483.0,78.5385,78.5464,78.4522,78.4522,21483.0
2019-11-18 11:30:00,100.01,100.22,100.0,100.17,17602.0,78.4601,78.6248,78.4522,78.5856,17602.0
2019-11-18 11:35:00,100.15,100.17,100.05,100.12,8321.0,78.5699,78.5856,78.4915,78.5464,8321.0
2019-11-18 11:40:00,100.1,100.11,99.98,100.05,11009.0,78.5307,78.5385,78.4365,78.4915,11009.0
2019-11-18 11:45:00,100.04,100.13,100.01,100.04,7305.0,78.4836,78.5542,78.4601,78.4836,7305.0
2019-11-18 11:50:00,100.0,100.19,100.0,100.19,19116.0,78.4522,78.6013,78.4522,78.6013,19116.0
2019-11-18 11:55:00,100.15,100.24,100.08,100.23,18095.0,78.5699,78.6405,78.515,78.6327,18095.0
2019-11-18 12:00:00,100.23,100.25,100.16,100.19,11917.0,78.6327,78.6484,78.5778,78.6013,11917.0
2019-11-18 12:05:00,100.2,100.23,100.15,100.19,8132.0,78.6091,78.6327,78.5699,78.6013,8132.0
2019-11-18 12:10:00,100.17,100.23,100.13,100.21,4963.0,78.5856,78.6327,78.5542,78.617,4963.0
2019-11-18 12:15:00,100.21,100.27,100.19,100.21,5895.0,78.617,78.6641,78.6013,78.617,5895.0
2019-11-18 12:20:00,100.2,100.29,100.15,100.28,13070.0,78.6091,78.6797,78.5699,78.6719,13070.0
2019-11-18 12:25:00,100.26,100.36,100.17,100.3,67946.0,78.6562,78.7347,78.5856,78.6876,67946.0
2019-11-18 12:30:00,100.33,100.35,100.28,100.33,9091.0,78.7111,78.7268,78.6719,78.7111,9091.0
2019-11-18 12:35:00,100.34,100.4,100.31,100.4,9634.0,78.719,78.766,78.6954,78.766,9634.0
2019-11-18 12:40:00,100.41,100.46,100.38,100.44,9956.0,78.7739,78.8131,78.7504,78.7974,9956.0
2019-11-18 12:45:00,100.43,100.45,100.25,100.28,7166.0,78.7896,78.8053,78.6484,78.6719,7166.0
2019-11-18 12:50:00,100.29,100.3,100.24,100.29,5606.0,78.6797,78.6876,78.6405,78.6797,5606.0
2019-11-18 12:55:00,100.27,100.36,100.26,100.33,7628.0,78.6641,78.7347,78.6562,78.7111,7628.0
2019-11-18 13:00:00,100.33,100.33,100.17,100.17,5635.0,78.7111,78.7111,78.5856,78.5856,5635.0
2019-11-18 13:05:00,100.15,100.15,100.05,100.06,18030.0,78.5699,78.5699,78.4915,78.4993,18030.0
2019-11-18 13:10:00,100.06,100.1,100.03,100.05,10721.0,78.4993,78.5307,78.4758,78.4915,10721.0
2019-11-18 13:15:00,100.06,100.09,100.04,100.09,17186.0,78.4993,78.5228,78.4836,78.5228,17186.0
2019-11-18 13:20:00,100.09,100.25,100.06,100.08,10794.0,78.5228,78.6484,78.4993,78.515,10794.0
2019-11-18 13:25:00,100.09,100.29,100.07,100.28,11703.0,78.5228,78.6797,78.5072,78.6719,11703.0
2019-11-18 13:30:00,100.29,100.32,100.21,100.23,23136.0,78.6797,78.7033,78.617,78.6327,23136.0
2019-11-18 13:35:00,100.2,100.23,100.12,100.18,24203.0,78.6091,78.6327,78.5464,78.5935,24203.0
2019-11-18 13:40:00,100.2,100.25,100.19,100.22,6166.0,78.6091,78.6484,78.6013,78.6248,6166.0
2019-11-18 13:45:00,100.21,100.23,100.1,100.11,7380.0,78.617,78.6327,78.5307,78.5385,7380.0
2019-11-18 13:50:00,100.09,100.14,100.08,100.13,13050.0,78.5228,78.5621,78.515,78.5542,13050.0
2019-11-18 13:55:00,100.15,100.22,100.09,100.18,12634.0,78.5699,78.6248,78.5228,78.5935,12634.0
2019-11-18 14:00:00,100.19,100.22,100.11,100.17,12727.0,78.6013,78.6248,78.5385,78.5856,12727.0
2019-11-18 14:05:00,100.18,100.28,100.17,100.28,17581.0,78.5935,78.6719,78.5856,78.6719,17581.0
2019-11-18 14:10:00,100.28,100.29,100.23,100.26,22922.0,78.6719,78.6797,78.6327,78.6562,22922.0
2019-11-18 14:15:00,100.23,100.38,100.21,100.36,18692.0,78.6327,78.7504,78.617,78.7347,18692.0
2019-11-18 14:20:00,100.36,100.47,100.32,100.46,23043.0,78.7347,78.821,78.7033,78.8131,23043.0
2019-11-18 14:25:00,100.47,100.51,100.39,100.4,44880.0,78.821,78.8523,78.7582,78.766,44880.0
2019-11-18 14:30:00,100.39,100.54,100.34,100.54,20423.0,78.7582,78.8759,78.719,78.8759,20423.0
2019-11-18 14:35:00,100.55,100.61,100.54,100.58,10803.0,78.8837,78.9308,78.8759,78.9073,10803.0
2019-11-18 14:40:00,100.57,100.65,100.57,100.61,11936.0,78.8994,78.9622,78.8994,78.9308,11936.0
2019-11-18 14:45:00,100.64,100.71,100.59,100.69,14174.0,78.9543,79.0092,78.9151,78.9936,14174.0
2019-11-18 14:50:00,100.67,100.7,100.63,100.67,11144.0,78.9779,79.0014,78.9465,78.9779,11144.0
2019-11-18 14:55:00,100.67,100.67,100.56,100.65,16101.0,78.9779,78.9779,78.8916,78.9622,16101.0
2019-11-18 15:00:00,100.65,100.68,100.55,100.59,19480.0,78.9622,78.9857,78.8837,78.9151,19480.0
2019-11-18 15:05:00,100.6,100.65,100.6,100.62,11360.0,78.923,78.9622,78.923,78.9386,11360.0
2019-11-18 15:10:00,100.62,100.68,100.57,100.65,20523.0,78.9386,78.9857,78.8994,78.9622,20523.0
2019-11-18 15:15:00,100.66,100.8,100.66,100.75,21317.0,78.97,79.0799,78.97,79.0406,21317.0
2019-11-18 15:20:00,100.75,100.81,100.74,100.8,18540.0,79.0406,79.0877,79.0328,79.0799,18540.0
2019-11-18 15:25:00,100.79,100.81,100.7,100.75,20545.0,79.072,79.0877,79.0014,79.0406,20545.0
2019-11-18 15:30:00,100.76,100.8,100.66,100.67,43150.0,79.0485,79.0799,78.97,78.9779,43150.0
2019-11-18 15:35:00,100.68,100.74,100.66,100.71,23056.0,78.9857,79.0328,78.97,79.0092,23056.0
2019-11-18 15:40:00,100.71,100.89,100.64,100.87,67104.0,79.0092,79.1505,78.9543,79.1348,67104.0
2019-11-18 15:45:00,100.88,101.0,100.85,100.91,53634.0,79.1426,79.2368,79.1191,79.1662,53634.0
2019-11-18 15:50:00,100.91,101.07,100.9,101.04,50901.0,79.1662,79.2917,79.1583,79.2681,50901.0
2019-11-18 15:55:00,101.06,101.11,100.93,101.04,137191.0,79.2838,79.3231,79.1818,79.2681,137191.0
2019-11-19 09:30:00,100.06,100.16,99.56,99.63,80325.0,79.223,79.3022,78.8271,78.8826,80325.0
2019-11-19 09:35:00,99.6,99.72,99.25,99.26,33410.0,78.8588,78.9538,78.5817,78.5896,33410.0
2019-11-19 09:40:00,99.25,99.3,98.84,98.85,36466.0,78.5817,78.6213,78.2571,78.265,36466.0
2019-11-19 09:45:00,98.82,99.04,98.45,98.49,35848.0,78.2413,78.4154,77.9483,77.98,35848.0
2019-11-19 09:50:00,98.56,98.71,98.11,98.15,26494.0,78.0354,78.1542,77.6791,77.7108,26494.0
2019-11-19 09:55:00,98.19,98.56,98.12,98.54,40166.0,77.7424,78.0354,77.687,78.0196,40166.0
2019-11-19 10:00:00,98.54,98.9,98.17,98.28,46491.0,78.0196,78.3046,77.7266,77.8137,46491.0
2019-11-19 10:05:00,98.27,98.67,98.24,98.64,38039.0,77.8058,78.1225,77.782,78.0987,38039.0
2019-11-19 10:10:00,98.6,98.6,98.33,98.45,20960.0,78.0671,78.0671,77.8533,77.9483,20960.0
2019-11-19 10:15:00,98.46,98.64,98.13,98.52,36601.0,77.9562,78.0987,77.6949,78.0037,36601.0
2019-11-19 10:20:00,98.51,98.72,98.3,98.34,31380.0,77.9958,78.1621,77.8295,77.8612,31380.0
2019-11-19 10:25:00,98.39,98.55,98.16,98.29,21507.0,77.9008,78.0275,77.7187,77.8216,21507.0
2019-11-19 10:30:00,98.29,98.48,98.28,98.48,16685.0,77.8216,77.9721,77.8137,77.9721,16685.0
2019-11-19 10:35:00,98.47,98.5,98.3,98.41,39583.0,77.9641,77.9879,77.8295,77.9166,39583.0
2019-11-19 10:40:00,98.4,98.46,98.24,98.25,20616.0,77.9087,77.9562,77.782,77.7899,20616.0
2019-11-19 10:45:00,98.25,98.29,98.06,98.06,23556.0,77.7899,77.8216,77.6395,77.6395,23556.0
2019-11-19 10:50:00,98.03,98.08,97.68,97.8,55293.0,77.6158,77.6554,77.3386,77.4337,55293.0
2019-11-19 10:55:00,97.79,97.92,97.6,97.89,42090.0,77.4257,77.5287,77.2753,77.5049,42090.0
2019-11-19 11:00:00,97.87,98.0,97.53,97.58,41140.0,77.4891,77.592,77.2199,77.2595,41140.0
2019-11-19 11:05:00,97.61,97.77,97.54,97.65,21284.0,77.2832,77.4099,77.2278,77.3149,21284.0
2019-11-19 11:10:00,97.65,97.8,97.58,97.65,31234.0,77.3149,77.4337,77.2595,77.3149,31234.0
2019-11-19 11:15:00,97.65,97.77,97.57,97.57,38096.0,77.3149,77.4099,77.2516,77.2516,38096.0
2019-11-19 11:20:00,97.53,97.61,97.44,97.59,28790.0,77.2199,77.2832,77.1486,77.2674,28790.0
2019-11-19 11:25:00,97.6,97.8,97.59,97.78,18877.0,77.2753,77.4337,77.2674,77.4178,18877.0
2019-11-19 11:30:00,97.77,97.8,97.57,97.76,28328.0,77.4099,77.4337,77.2516,77.402,28328.0
2019-11-19 11:35:00,97.76,98.09,97.75,98.0,58958.0,77.402,77.6633,77.3941,77.592,58958.0
2019-11-19 11:40:00,98.0,98.05,97.73,97.87,26030.0,77.592,77.6316,77.3782,77.4891,26030.0
2019-11-19 11:45:00,97.85,97.86,97.6,97.61,22246.0,77.4732,77.4812,77.2753,77.2832,22246.0
2019-11-19 11:50:00,97.62,97.63,97.48,97.55,18424.0,77.2911,77.2991,77.1803,77.2357,18424.0
2019-11-19 11:55:00,97.56,97.59,97.43,97.59,15543.0,77.2436,77.2674,77.1407,77.2674,15543.0
2019-11-19 12:00:00,97.59,97.64,97.39,97.42,21046.0,77.2674,77.307,77.109,77.1328,21046.0
2019-11-19 12:05:00,97.45,97.45,97.25,97.31,18763.0,77.1565,77.1565,76.9982,77.0457,18763.0
2019-11-19 12:10:00,97.3,97.33,97.19,97.28,13425.0,77.0378,77.0615,76.9507,77.0219,13425.0
2019-11-19 12:15:00,97.32,97.54,97.31,97.46,17157.0,77.0536,77.2278,77.0457,77.1645,17157.0
2019-11-19 12:20:00,97.42,97.67,97.38,97.56,19013.0,77.1328,77.3307,77.1011,77.2436,19013.0
2019-11-19 12:25:00,97.59,97.65,97.49,97.65,15935.0,77.2674,77.3149,77.1882,77.3149,15935.0
2019-11-19 12:30:00,97.65,97.69,97.54,97.62,19446.0,77.3149,77.3466,77.2278,77.2911,19446.0
2019-11-19 12:35:00,97.61,97.71,97.56,97.7,27392.0,77.2832,77.3624,77.2436,77.3545,27392.0
2019-11-19 12:40:00,97.72,97.84,97.66,97.84,38681.0,77.3703,77.4653,77.3228,77.4653,38681.0
2019-11-19 12:45:00,97.83,97.86,97.44,97.45,28066.0,77.4574,77.4812,77.1486,77.1565,28066.0
2019-11-19 12:50:00,97.44,97.6,97.39,97.43,13962.0,77.1486,77.2753,77.109,77.1407,13962.0
2019-11-19 12:55:00,97.41,97.67,97.41,97.56,12651.0,77.1249,77.3307,77.1249,77.2436,12651.0
2019-11-19 13:00:00,97.57,97.69,97.5,97.5,10406.0,77.2516,77.3466,77.1961,77.1961,10406.0
2019-11-19 13:05:00,97.49,97.51,97.4,97.41,9499.0,77.1882,77.2041,77.117,77.1249,9499.0
2019-11-19 13:10:00,97.41,97.76,97.38,97.76,15445.0,77.1249,77.402,77.1011,77.402,15445.0
2019-11-19 13:15:00,97.76,97.79,97.66,97.68,20748.0,77.402,77.4257,77.3228,77.3386,20748.0
2019-11-19 13:20:00,97.66,97.69,97.5,97.67,12747.0,77.3228,77.3466,77.1961,77.3307,12747.0
2019-11-19 13:25:00,97.69,97.69,97.44,97.44,24438.0,77.3466,77.3466,77.1486,77.1486,24438.0
2019-11-19 13:30:00,97.43,97.65,97.4,97.61,19570.0,77.1407,77.3149,77.117,77.2832,19570.0
2019-11-19 13:35:00,97.57,97.59,97.38,97.55,35942.0,77.2516,77.2674,77.1011,77.2357,35942.0
2019-11-19 13:40:00,97.54,97.58,97.38,97.42,20900.0,77.2278,77.2595,77.1011,77.1328,20900.0
2019-11-19 13:45:00,97.41,97.49,97.28,97.4,17182.0,77.1249,77.1882,77.0219,77.117,17182.0
2019-11-19 13:50:00,97.43,97.45,97.31,97.32,25965.0,77.1407,77.1565,77.0457,77.0536,25965.0
2019-11-19 13:55:00,97.33,97.55,97.32,97.36,21251.0,77.0615,77.2357,77.0536,77.0853,21251.0
2019-11-19 14:00:00,97.36,97.5,97.35,97.41,19602.0,77.0853,77.1961,77.0774,77.1249,19602.0
2019-11-19 14:05:00,97.39,97.44,97.3,97.38,18433.0,77.109,77.1486,77.0378,77.1011,18433.0
2019-11-19 14:10:00,97.4,97.47,97.31,97.4,15711.0,77.117,77.1724,77.0457,77.117,15711.0
2019-11-19 14:15:00,97.39,97.42,97.28,97.3,17039.0,77.109,77.1328,77.0219,77.0378,17039.0
2019-11-19 14:20:00,97.3,97.57,97.3,97.57,18487.0,77.0378,77.2516,77.0378,77.2516,18487.0
2019-11-19 14:25:00,97.6,97.6,97.39,97.43,19380.0,77.2753,77.2753,77.109,77.1407,19380.0
2019-11-19 14:30:00,97.43,97.5,97.37,97.5,28261.0,77.1407,77.1961,77.0932,77.1961,28261.0
2019-11-19 14:35:00,97.53,97.57,97.47,97.48,17858.0,77.2199,77.2516,77.1724,77.1803,17858.0
2019-11-19 14:40:00,97.48,97.63,97.46,97.49,17163.0,77.1803,77.2991,77.1645,77.1882,17163.0
2019-11-19 14:45:00,97.49,97.76,97.49,97.71,25373.0,77.1882,77.402,77.1882,77.3624,25373.0
2019-11-19 14:50:00,97.69,97.7,97.44,97.46,38920.0,77.3466,77.3545,77.1486,77.1645,38920.0
2019-11-19 14:55:00,97.46,97.68,97.41,97.56,19736.0,77.1645,77.3386,77.1249,77.2436,19736.0
2019-11-19 15:00:00,97.56,97.66,97.49,97.5,24238.0,77.2436,77.3228,77.1882,77.1961,24238.0
2019-11-19 15:05:00,97.5,97.61,97.45,97.47,24068.0,77.1961,77.2832,77.1565,77.1724,24068.0
2019-11-19 15:10:00,97.45,97.69,97.44,97.69,28296.0,77.1565,77.3466,77.1486,77.3466,28296.0
2019-11-19 15:15:00,97.69,97.69,97.56,97.65,20515.0,77.3466,77.3466,77.2436,77.3149,20515.0
2019-11-19 15:20:00,97.65,97.65,97.46,97.51,27464.0,77.3149,77.3149,77.1645,77.2041,27464.0
2019-11-19 15:25:00,97.51,97.56,97.48,97.49,21254.0,77.2041,77.2436,77.1803,77.1882,21254.0
2019-11-19 15:30:00,97.5,97.63,97.46,97.62,31568.0,77.1961,77.2991,77.1645,77.2911,31568.0
2019-11-19 15:35:00,97.62,97.71,97.53,97.59,37085.0,77.2911,77.3624,77.2199,77.2674,37085.0
2019-11-19 15:40:00,97.59,97.73,97.57,97.59,31966.0,77.2674,77.3782,77.2516,77.2674,31966.0
2019-11-19 15:45:00,97.59,97.6,97.37,97.49,51882.0,77.2674,77.2753,77.0932,77.1882,51882.0
2019-11-19 15:50:00,97.47,97.47,97.21,97.3,79565.0,77.1724,77.1724,76.9665,77.0378,79565.0
2019-11-19 15:55:00,97.3,97.65,97.29,97.6,233777.0,77.0378,77.3149,77.0299,77.2753,233777.0
2019-11-20 09:30:00,97.67,97.68,96.01,96.64,87142.0,77.3307,77.3386,76.0164,76.5152,87142.0
2019-11-20 09:35:00,96.64,96.68,95.72,96.09,40617.0,76.5152,76.5469,75.7868,76.0798,40617.0
2019-11-20 09:40:00,96.08,96.08,95.36,95.38,51687.0,76.0718,76.0718,75.5018,75.5176,51687.0
2019-11-20 09:45:00,95.43,95.61,94.92,95.51,122994.0,75.5572,75.6997,75.1534,75.6205,122994.0
2019-11-20 09:50:00,95.55,95.71,95.2,95.6,35333.0,75.6522,75.7789,75.3751,75.6918,35333.0
2019-11-20 09:55:00,95.58,95.65,95.12,95.3,59801.0,75.676,75.7314,75.3118,75.4543,59801.0
2019-11-20 10:00:00,95.23,95.55,95.22,95.48,30257.0,75.3988,75.6522,75.3909,75.5968,30257.0
2019-11-20 10:05:00,95.5,95.58,95.13,95.13,61803.0,75.6126,75.676,75.3197,75.3197,61803.0
2019-11-20 10:10:00,95.17,95.4,95.0,95.08,55644.0,75.3513,75.5334,75.2167,75.2801,55644.0
2019-11-20 10:15:00,95.11,95.15,94.92,94.97,65546.0,75.3038,75.3355,75.1534,75.193,65546.0
2019-11-20 10:20:00,94.98,95.12,94.77,94.77,62188.0,75.2009,75.3118,75.0346,75.0346,62188.0
2019-11-20 10:25:00,94.78,95.14,94.77,95.02,54844.0,75.0426,75.3276,75.0346,75.2326,54844.0
2019-11-20 10:30:00,95.02,95.73,95.02,95.7,60390.0,75.2326,75.7947,75.2326,75.771,60390.0
2019-11-20 10:35:00,95.71,95.71,95.27,95.42,50174.0,75.7789,75.7789,75.4305,75.5493,50174.0
2019-11-20 10:40:00,95.43,95.48,95.21,95.28,28124.0,75.5572,75.5968,75.383,75.4384,28124.0
2019-11-20 10:45:00,95.29,95.33,95.0,95.22,42166.0,75.4464,75.478,75.2167,75.3909,42166.0
2019-11-20 10:50:00,95.21,95.47,95.21,95.46,55525.0,75.383,75.5889,75.383,75.581,55525.0
2019-11-20 10:55:00,95.47,95.65,95.47,95.56,34578.0,75.5889,75.7314,75.5889,75.6601,34578.0
2019-11-20 11:00:00,95.56,95.76,95.54,95.7,19959.0,75.6601,75.8185,75.6443,75.771,19959.0
2019-11-20 11:05:00,95.69,95.9,95.63,95.66,38755.0,75.7631,75.9293,75.7156,75.7393,38755.0
2019-11-20 11:10:00,95.63,95.66,95.48,95.62,39241.0,75.7156,75.7393,75.5968,75.7076,39241.0
2019-11-20 11:15:00,95.61,95.87,95.55,95.77,38463.0,75.6997,75.9056,75.6522,75.8264,38463.0
2019-11-20 11:20:00,95.77,96.06,95.72,96.0,33194.0,75.8264,76.056,75.7868,76.0085,33194.0
2019-11-20 11:25:00,95.99,96.12,95.9,96.12,38003.0,76.0006,76.1035,75.9293,76.1035,38003.0
2019-11-20 11:30:00,96.07,96.1,95.65,95.68,30185.0,76.0639,76.0877,75.7314,75.7551,30185.0
2019-11-20 11:35:00,95.69,95.93,95.69,95.93,36939.0,75.7631,75.9531,75.7631,75.9531,36939.0
2019-11-20 11:40:00,95.97,95.97,95.6,95.8,40941.0,75.9847,75.9847,75.6918,75.8501,40941.0
2019-11-20 11:45:00,95.79,95.84,95.66,95.79,40616.0,75.8422,75.8818,75.7393,75.8422,40616.0
2019-11-20 11:50:00,95.79,96.24,95.79,96.0,77698.0,75.8422,76.1985,75.8422,76.0085,77698.0
2019-11-20 11:55:00,96.0,96.1,95.86,95.93,15726.0,76.0085,76.0877,75.8977,75.9531,15726.0
2019-11-20 12:00:00,95.94,96.37,95.92,96.36,49913.0,75.961,76.3014,75.9452,76.2935,49913.0
2019-11-20 12:05:00,96.39,96.58,96.36,96.52,55379.0,76.3173,76.4677,76.2935,76.4202,55379.0
2019-11-20 12:10:00,96.51,96.64,96.42,96.42,27839.0,76.4123,76.5152,76.341,76.341,27839.0
2019-11-20 12:15:00,96.43,96.66,96.42,96.62,20218.0,76.349,76.5311,76.341,76.4994,20218.0
2019-11-20 12:20:00,96.62,96.65,96.52,96.61,21656.0,76.4994,76.5231,76.4202,76.4915,21656.0
2019-11-20 12:25:00,96.61,96.66,96.45,96.46,41256.0,76.4915,76.5311,76.3648,76.3727,41256.0
2019-11-20 12:30:00,96.46,96.63,96.45,96.61,33072.0,76.3727,76.5073,76.3648,76.4915,33072.0
2019-11-20 12:35:00,96.6,96.61,96.53,96.56,19920.0,76.4836,76.4915,76.4281,76.4519,19920.0
2019-11-20 12:40:00,96.55,96.7,96.55,96.69,26502.0,76.444,76.5627,76.444,76.5548,26502.0
2019-11-20 12:45:00,96.69,96.71,96.55,96.64,31765.0,76.5548,76.5706,76.444,76.5152,31765.0
2019-11-20 12:50:00,96.66,96.67,96.43,96.57,53671.0,76.5311,76.539,76.349,76.4598,53671.0
2019-11-20 12:55:00,96.56,96.56,96.0,96.29,94620.0,76.4519,76.4519,76.0085,76.2381,94620.0
2019-11-20 13:00:00,96.3,96.41,96.19,96.38,75907.0,76.246,76.3331,76.1589,76.3094,75907.0
2019-11-20 13:05:00,96.38,96.4,96.1,96.12,18431.0,76.3094,76.3252,76.0877,76.1035,18431.0
2019-11-20 13:10:00,96.13,96.16,95.88,95.96,37734.0,76.1114,76.1352,75.9135,75.9768,37734.0
2019-11-20 13:15:00,95.98,96.08,95.85,95.97,31616.0,75.9927,76.0718,75.8897,75.9847,31616.0
2019-11-20 13:20:00,95.96,96.39,95.91,96.38,24454.0,75.9768,76.3173,75.9372,76.3094,24454.0
2019-11-20 13:25:00,96.37,96.61,96.36,96.55,47244.0,76.3014,76.4915,76.2935,76.444,47244.0
2019-11-20 13:30:00,96.58,96.66,96.37,96.54,26347.0,76.4677,76.5311,76.3014,76.436,26347.0
2019-11-20 13:35:00,96.55,96.56,96.42,96.46,20637.0,76.444,76.4519,76.341,76.3727,20637.0
2019-11-20 13:40:00,96.42,96.6,96.42,96.52,23623.0,76.341,76.4836,76.341,76.4202,23623.0
2019-11-20 13:45:00,96.52,96.82,96.51,96.78,27009.0,76.4202,76.6577,76.4123,76.6261,27009.0
2019-11-20 13:50:00,96.76,97.06,96.76,96.91,48608.0,76.6102,76.8478,76.6102,76.729,48608.0
2019-11-20 13:55:00,96.86,97.13,96.83,97.08,38265.0,76.6894,76.9032,76.6657,76.8636,38265.0
2019-11-20 14:00:00,97.09,97.27,97.04,97.08,30964.0,76.8715,77.014,76.8319,76.8636,30964.0
2019-11-20 14:05:00,97.12,97.27,96.99,97.11,21480.0,76.8953,77.014,76.7923,76.8873,21480.0
2019-11-20 14:10:00,97.11,97.33,97.09,97.23,24252.0,76.8873,77.0615,76.8715,76.9824,24252.0
2019-11-20 14:15:00,97.23,97.35,97.19,97.26,28420.0,76.9824,77.0774,76.9507,77.0061,28420.0
2019-11-20 14:20:00,97.26,97.31,97.12,97.2,30375.0,77.0061,77.0457,76.8953,76.9586,30375.0
2019-11-20 14:25:00,97.2,97.46,97.17,97.45,27618.0,76.9586,77.1645,76.9349,77.1565,27618.0
2019-11-20 14:30:00,97.42,97.56,97.39,97.55,47891.0,77.1328,77.2436,77.109,77.2357,47891.0
2019-11-20 14:35:00,97.54,97.7,97.47,97.59,62447.0,77.2278,77.3545,77.1724,77.2674,62447.0
2019-11-20 14:40:00,97.56,97.64,97.3,97.41,46049.0,77.2436,77.307,77.0378,77.1249,46049.0
2019-11-20 14:45:00,97.41,97.5,97.35,97.47,36423.0,77.1249,77.1961,77.0774,77.1724,36423.0
2019-11-20 14:50:00,97.46,97.47,97.21,97.21,28602.0,77.1645,77.1724,76.9665,76.9665,28602.0
2019-11-20 14:55:00,97.21,97.35,97.21,97.32,29632.0,76.9665,77.0774,76.9665,77.0536,29632.0
2019-11-20 15:00:00,97.3,97.4,97.23,97.36,26678.0,77.0378,77.117,76.9824,77.0853,26678.0
2019-11-20 15:05:00,97.35,97.41,97.31,97.36,30369.0,77.0774,77.1249,77.0457,77.0853,30369.0
2019-11-20 15:10:00,97.38,97.51,97.36,97.48,36569.0,77.1011,77.2041,77.0853,77.1803,36569.0
2019-11-20 15:15:00,97.47,97.48,97.16,97.2,51646.0,77.1724,77.1803,76.9269,76.9586,51646.0
2019-11-20 15:20:00,97.2,97.37,97.18,97.36,41166.0,76.9586,77.0932,76.9428,77.0853,41166.0
2019-11-20 15:25:00,97.36,97.43,97.26,97.29,46041.0,77.0853,77.1407,77.0061,77.0299,46041.0
2019-11-20 15:30:00,97.27,97.38,97.23,97.33,40710.0,77.014,77.1011,76.9824,77.0615,40710.0
2019-11-20 15:35:00,97.32,97.34,97.23,97.29,50566.0,77.0536,77.0695,76.9824,77.0299,50566.0
2019-11-20 15:40:00,97.29,97.46,97.26,97.36,71367.0,77.0299,77.1645,77.0061,77.0853,71367.0
2019-11-20 15:45:00,97.36,97.47,97.25,97.26,68227.0,77.0853,77.1724,76.9982,77.0061,68227.0
2019-11-20 15:50:00,97.26,97.43,97.19,97.35,68616.0,77.0061,77.1407,76.9507,77.0774,68616.0
2019-11-20 15:55:00,97.32,97.42,97.17,97.18,128028.0,77.0536,77.1328,76.9349,76.9428,128028.0
2019-11-21 09:30:00,97.57,97.8,97.26,97.78,44576.0,77.2516,77.4337,77.0061,77.4178,44576.0
2019-11-21 09:35:00,97.76,98.43,97.54,98.32,36524.0,77.402,77.9325,77.2278,77.8454,36524.0
2019-11-21 09:40:00,98.24,98.24,97.79,98.14,35024.0,77.782,77.782,77.4257,77.7029,35024.0
2019-11-21 09:45:00,98.04,98.43,97.95,98.06,40789.0,77.6237,77.9325,77.5524,77.6395,40789.0
2019-11-21 09:50:00,98.06,98.34,97.97,98.07,51444.0,77.6395,77.8612,77.5683,77.6474,51444.0
2019-11-21 09:55:00,98.01,98.16,97.92,98.11,64759.0,77.5999,77.7187,77.5287,77.6791,64759.0
2019-11-21 10:00:00,98.1,98.27,97.95,98.23,37588.0,77.6712,77.8058,77.5524,77.7741,37588.0
2019-11-21 10:05:00,98.21,98.23,97.68,97.81,49438.0,77.7583,77.7741,77.3386,77.4416,49438.0
2019-11-21 10:10:00,97.81,97.86,97.57,97.67,30023.0,77.4416,77.4812,77.2516,77.3307,30023.0
2019-11-21 10:15:00,97.7,97.8,97.57,97.59,39379.0,77.3545,77.4337,77.2516,77.2674,39379.0
2019-11-21 10:20:00,97.59,97.59,97.4,97.48,33749.0,77.2674,77.2674,77.117,77.1803,33749.0
2019-11-21 10:25:00,97.46,97.48,97.35,97.42,21916.0,77.1645,77.1803,77.0774,77.1328,21916.0
2019-11-21 10:30:00,97.39,97.73,97.37,97.68,45168.0,77.109,77.3782,77.0932,77.3386,45168.0
2019-11-21 10:35:00,97.65,97.69,97.4,97.59,42695.0,77.3149,77.3466,77.117,77.2674,42695.0
2019-11-21 10:40:00,97.6,97.9,97.56,97.69,25059.0,77.2753,77.5128,77.2436,77.3466,25059.0
2019-11-21 10:45:00,97.69,97.93,97.63,97.76,21884.0,77.3466,77.5366,77.2991,77.402,21884.0
2019-11-21 10:50:00,97.77,97.78,97.45,97.51,37981.0,77.4099,77.4178,77.1565,77.2041,37981.0
2019-11-21 10:55:00,97.52,97.69,97.43,97.46,30132.0,77.212,77.3466,77.1407,77.1645,30132.0
2019-11-21 11:00:00,97.46,97.58,97.33,97.41,38987.0,77.1645,77.2595,77.0615,77.1249,38987.0
2019-11-21 11:05:00,97.39,97.56,97.35,97.49,14568.0,77.109,77.2436,77.0774,77.1882,14568.0
2019-11-21 11:10:00,97.49,97.66,97.42,97.45,48395.0,77.1882,77.3228,77.1328,77.1565,48395.0
2019-11-21 11:15:00,97.41,97.67,97.38,97.63,23400.0,77.1249,77.3307,77.1011,77.2991,23400.0
2019-11-21 11:20:00,97.61,97.9,97.59,97.78,35789.0,77.2832,77.5128,77.2674,77.4178,35789.0
2019-11-21 11:25:00,97.77,97.94,97.73,97.78,35071.0,77.4099,77.5445,77.3782,77.4178,35071.0
2019-11-21 11:30:00,97.8,98.12,97.8,98.09,28355.0,77.4337,77.687,77.4337,77.6633,28355.0
2019-11-21 11:35:00,98.06,98.14,98.0,98.05,21852.0,77.6395,77.7029,77.592,77.6316,21852.0
2019-11-21 11:40:00,98.06,98.12,97.95,98.02,22170.0,77.6395,77.687,77.5524,77.6078,22170.0
2019-11-21 11:45:00,98.0,98.18,97.99,98.18,18832.0,77.592,77.7345,77.5841,77.7345,18832.0
2019-11-21 11:50:00,98.17,98.18,97.87,97.89,31219.0,77.7266,77.7345,77.4891,77.5049,31219.0
2019-11-21 11:55:00,97.88,97.94,97.74,97.84,22324.0,77.497,77.5445,77.3862,77.4653,22324.0
2019-11-21 12:00:00,97.82,98.04,97.82,98.04,27954.0,77.4495,77.6237,77.4495,77.6237,27954.0
2019-11-21 12:05:00,98.05,98.24,98.04,98.12,26666.0,77.6316,77.782,77.6237,77.687,26666.0
2019-11-21 12:10:00,98.1,98.26,98.05,98.26,20116.0,77.6712,77.7979,77.6316,77.7979,20116.0
2019-11-21 12:15:00,98.28,98.37,98.26,98.34,19898.0,77.8137,77.885,77.7979,77.8612,19898.0
2019-11-21 12:20:00,98.32,98.42,98.32,98.4,18899.0,77.8454,77.9245,77.8454,77.9087,18899.0
2019-11-21 12:25:00,98.39,98.47,98.33,98.39,26423.0,77.9008,77.9641,77.8533,77.9008,26423.0
2019-11-21 12:30:00,98.38,98.39,98.28,98.32,11531.0,77.8929,77.9008,77.8137,77.8454,11531.0
2019-11-21 12:35:00,98.28,98.52,98.26,98.45,27945.0,77.8137,78.0037,77.7979,77.9483,27945.0
2019-11-21 12:40:00,98.45,98.49,98.37,98.46,20584.0,77.9483,77.98,77.885,77.9562,20584.0
2019-11-21 12:45:00,98.47,98.48,98.23,98.31,28776.0,77.9641,77.9721,77.7741,77.8375,28776.0
2019-11-21 12:50:00,98.31,98.35,98.29,98.32,18997.0,77.8375,77.8691,77.8216,77.8454,18997.0
2019-11-21 12:55:00,98.32,98.65,98.32,98.65,70393.0,77.8454,78.1067,77.8454,78.1067,70393.0
2019-11-21 13:00:00,98.65,98.74,98.6,98.65,34377.0,78.1067,78.1779,78.0671,78.1067,34377.0
2019-11-21 13:05:00,98.63,98.69,98.5,98.55,35202.0,78.0908,78.1383,77.9879,78.0275,35202.0
2019-11-21 13:10:00,98.55,98.62,98.49,98.6,31004.0,78.0275,78.0829,77.98,78.0671,31004.0
2019-11-21 13:15:00,98.6,98.61,98.5,98.56,8260.0,78.0671,78.075,77.9879,78.0354,8260.0
2019-11-21 13:20:00,98.58,98.68,98.56,98.64,19649.0,78.0512,78.1304,78.0354,78.0987,19649.0
2019-11-21 13:25:00,98.63,98.68,98.57,98.62,19228.0,78.0908,78.1304,78.0433,78.0829,19228.0
2019-11-21 13:30:00,98.6,98.67,98.59,98.67,10689.0,78.0671,78.1225,78.0591,78.1225,10689.0
2019-11-21 13:35:00,98.67,98.7,98.57,98.65,19273.0,78.1225,78.1462,78.0433,78.1067,19273.0
2019-11-21 13:40:00,98.64,98.81,98.63,98.72,16184.0,78.0987,78.2333,78.0908,78.1621,16184.0
2019-11-21 13:45:00,98.69,98.79,98.68,98.77,7475.0,78.1383,78.2175,78.1304,78.2017,7475.0
2019-11-21 13:50:00,98.78,98.85,98.75,98.8,18757.0,78.2096,78.265,78.1858,78.2254,18757.0
2019-11-21 13:55:00,98.8,98.85,98.72,98.78,12851.0,78.2254,78.265,78.1621,78.2096,12851.0
2019-11-21 14:00:00,98.78,98.78,98.45,98.46,19842.0,78.2096,78.2096,77.9483,77.9562,19842.0
2019-11-21 14:05:00,98.49,98.53,98.43,98.48,24295.0,77.98,78.0116,77.9325,77.9721,24295.0
2019-11-21 14:10:00,98.45,98.46,98.28,98.32,19777.0,77.9483,77.9562,77.8137,77.8454,19777.0
2019-11-21 14:15:00,98.34,98.4,98.26,98.3,17097.0,77.8612,77.9087,77.7979,77.8295,17097.0
2019-11-21 14:20:00,98.29,98.32,98.24,98.28,17009.0,77.8216,77.8454,77.782,77.8137,17009.0
2019-11-21 14:25:00,98.28,98.28,98.17,98.21,22696.0,77.8137,77.8137,77.7266,77.7583,22696.0
2019-11-21 14:30:00,98.19,98.41,98.18,98.34,32993.0,77.7424,77.9166,77.7345,77.8612,32993.0
2019-11-21 14:35:00,98.34,98.55,98.34,98.54,24819.0,77.8612,78.0275,77.8612,78.0196,24819.0
2019-11-21 14:40:00,98.53,98.55,98.31,98.35,31394.0,78.0116,78.0275,77.8375,77.8691,31394.0
2019-11-21 14:45:00,98.36,98.5,98.33,98.48,18402.0,77.877,77.9879,77.8533,77.9721,18402.0
2019-11-21 14:50:00,98.46,98.5,98.42,98.42,26653.0,77.9562,77.9879,77.9245,77.9245,26653.0
2019-11-21 14:55:00,98.44,98.44,98.33,98.39,14377.0,77.9404,77.9404,77.8533,77.9008,14377.0
2019-11-21 15:00:00,98.39,98.4,98.23,98.25,15542.0,77.9008,77.9087,77.7741,77.7899,15542.0
2019-11-21 15:05:00,98.26,98.28,98.2,98.26,20935.0,77.7979,77.8137,77.7504,77.7979,20935.0
2019-11-21 15:10:00,98.26,98.28,98.11,98.2,19949.0,77.7979,77.8137,77.6791,77.7504,19949.0
2019-11-21 15:15:00,98.2,98.33,98.17,98.26,26013.0,77.7504,77.8533,77.7266,77.7979,26013.0
2019-11-21 15:20:00,98.26,98.34,98.23,98.3,18403.0,77.7979,77.8612,77.7741,77.8295,18403.0
2019-11-21 15:25:00,98.31,98.31,98.18,98.26,23119.0,77.8375,77.8375,77.7345,77.7979,23119.0
2019-11-21 15:30:00,98.27,98.41,98.21,98.38,32888.0,77.8058,77.9166,77.7583,77.8929,32888.0
2019-11-21 15:35:00,98.37,98.43,98.3,98.31,25741.0,77.885,77.9325,77.8295,77.8375,25741.0
2019-11-21 15:40:00,98.32,98.43,98.25,98.39,34791.0,77.8454,77.9325,77.7899,77.9008,34791.0
2019-11-21 15:45:00,98.38,98.42,98.29,98.41,45264.0,77.8929,77.9245,77.8216,77.9166,45264.0
2019-11-21 15:50:00,98.39,98.41,98.24,98.32,73300.0,77.9008,77.9166,77.782,77.8454,73300.0
2019-11-21 15:55:00,98.33,98.51,98.31,98.41,113225.0,77.8533,77.9958,77.8375,77.9166,113225.0
2019-11-22 09:30:00,99.05,99.28,98.73,98.86,64721.0,78.4234,78.6055,78.17,78.2729,64721.0
2019-11-22 09:35:00,98.81,98.94,98.54,98.9,43541.0,78.2333,78.3363,78.0196,78.3046,43541.0
2019-11-22 09:40:00,98.9,98.9,98.77,98.81,15409.0,78.3046,78.3046,78.2017,78.2333,15409.0
2019-11-22 09:45:00,98.91,99.21,98.8,99.18,22413.0,78.3125,78.55,78.2254,78.5263,22413.0
2019-11-22 09:50:00,99.18,99.49,99.18,99.45,22059.0,78.5263,78.7717,78.5263,78.7401,22059.0
2019-11-22 09:55:00,99.48,99.72,99.41,99.41,33715.0,78.7638,78.9538,78.7084,78.7084,33715.0
2019-11-22 10:00:00,99.4,99.49,99.1,99.15,29356.0,78.7005,78.7717,78.4629,78.5025,29356.0
2019-11-22 10:05:00,99.2,99.33,99.08,99.29,25293.0,78.5421,78.645,78.4471,78.6134,25293.0
2019-11-22 10:10:00,99.3,99.35,99.13,99.16,34422.0,78.6213,78.6609,78.4867,78.5104,34422.0
2019-11-22 10:15:00,99.12,99.13,98.87,99.03,37103.0,78.4788,78.4867,78.2808,78.4075,37103.0
2019-11-22 10:20:00,98.98,99.25,98.93,99.21,21434.0,78.3679,78.5817,78.3283,78.55,21434.0
2019-11-22 10:25:00,99.21,99.42,98.98,98.98,22816.0,78.55,78.7163,78.3679,78.3679,22816.0
2019-11-22 10:30:00,98.98,98.99,98.69,98.8,13940.0,78.3679,78.3758,78.1383,78.2254,13940.0
2019-11-22 10:35:00,98.77,98.85,98.73,98.77,22335.0,78.2017,78.265,78.17,78.2017,22335.0
2019-11-22 10:40:00,98.77,98.79,98.64,98.73,11556.0,78.2017,78.2175,78.0987,78.17,11556.0
2019-11-22 10:45:00,98.72,98.87,98.57,98.62,23023.0,78.1621,78.2808,78.0433,78.0829,23023.0
2019-11-22 10:50:00,98.62,98.69,98.42,98.45,21533.0,78.0829,78.1383,77.9245,77.9483,21533.0
2019-11-22 10:55:00,98.46,98.61,98.38,98.51,19890.0,77.9562,78.075,77.8929,77.9958,19890.0
2019-11-22 11:00:00,98.47,98.52,98.2,98.35,16860.0,77.9641,78.0037,77.7504,77.8691,16860.0
2019-11-22 11:05:00,98.35,98.4,98.19,98.39,17296.0,77.8691,77.9087,77.7424,77.9008,17296.0
2019-11-22 11:10:00,98.38,98.52,98.28,98.28,31777.0,77.8929,78.0037,77.8137,77.8137,31777.0
2019-11-22 11:15:00,98.27,98.31,98.11,98.13,12064.0,77.8058,77.8375,77.6791,77.6949,12064.0
2019-11-22 11:20:00,98.17,98.29,98.16,98.24,12022.0,77.7266,77.8216,77.7187,77.782,12022.0
2019-11-22 11:25:00,98.17,98.3,98.16,98.16,14614.0,77.7266,77.8295,77.7187,77.7187,14614.0
2019-11-22 11:30:00,98.16,98.28,98.15,98.19,12492.0,77.7187,77.8137,77.7108,77.7424,12492.0
2019-11-22 11:35:00,98.18,98.38,98.12,98.38,18735.0,77.7345,77.8929,77.687,77.8929,18735.0
2019-11-22 11:40:00,98.38,98.44,98.29,98.35,23828.0,77.8929,77.9404,77.8216,77.8691,23828.0
2019-11-22 11:45:00,98.38,98.39,98.26,98.27,25011.0,77.8929,77.9008,77.7979,77.8058,25011.0
2019-11-22 11:50:00,98.27,98.27,98.15,98.19,11468.0,77.8058,77.8058,77.7108,77.7424,11468.0
2019-11-22 11:55:00,98.2,98.21,98.0,98.1,16469.0,77.7504,77.7583,77.592,77.6712,16469.0
2019-11-22 12:00:00,98.12,98.17,98.02,98.16,24003.0,77.687,77.7266,77.6078,77.7187,24003.0
2019-11-22 12:05:00,98.19,98.53,98.18,98.53,38968.0,77.7424,78.0116,77.7345,78.0116,38968.0
2019-11-22 12:10:00,98.51,98.54,98.4,98.47,27621.0,77.9958,78.0196,77.9087,77.9641,27621.0
2019-11-22 12:15:00,98.46,98.52,98.4,98.43,26304.0,77.9562,78.0037,77.9087,77.9325,26304.0
2019-11-22 12:20:00,98.42,98.49,98.37,98.45,20994.0,77.9245,77.98,77.885,77.9483,20994.0
2019-11-22 12:25:00,98.45,98.5,98.41,98.45,14220.0,77.9483,77.9879,77.9166,77.9483,14220.0
2019-11-22 12:30:00,98.46,98.49,98.41,98.41,12669.0,77.9562,77.98,77.9166,77.9166,12669.0
2019-11-22 12:35:00,98.44,98.47,98.27,98.31,10073.0,77.9404,77.9641,77.8058,77.8375,10073.0
2019-11-22 12:40:00,98.29,98.31,98.19,98.2,6535.0,77.8216,77.8375,77.7424,77.7504,6535.0
2019-11-22 12:45:00,98.19,98.25,98.15,98.21,7310.0,77.7424,77.7899,77.7108,77.7583,7310.0
2019-11-22 12:50:00,98.2,98.26,98.17,98.22,7870.0,77.7504,77.7979,77.7266,77.7662,7870.0
2019-11-22 12:55:00,98.22,98.24,98.12,98.13,10054.0,77.7662,77.782,77.687,77.6949,10054.0
2019-11-22 13:00:00,98.12,98.29,98.12,98.28,7437.0,77.687,77.8216,77.687,77.8137,7437.0
2019-11-22 13:05:00,98.29,98.34,98.27,98.3,5391.0,77.8216,77.8612,77.8058,77.8295,5391.0
2019-11-22 13:10:00,98.27,98.35,98.25,98.33,4019.0,77.8058,77.8691,77.7899,77.8533,4019.0
2019-11-22 13:15:00,98.33,98.4,98.31,98.35,5147.0,77.8533,77.9087,77.8375,77.8691,5147.0
2019-11-22 13:20:00,98.36,98.42,98.23,98.23,6169.0,77.877,77.9245,77.7741,77.7741,6169.0
2019-11-22 13:25:00,98.27,98.27,98.16,98.22,7288.0,77.8058,77.8058,77.7187,77.7662,7288.0
2019-11-22 13:30:00,98.22,98.24,98.17,98.24,7237.0,77.7662,77.782,77.7266,77.782,7237.0
2019-11-22 13:35:00,98.25,98.28,98.2,98.2,6269.0,77.7899,77.8137,77.7504,77.7504,6269.0
2019-11-22 13:40:00,98.22,98.37,98.21,98.33,9137.0,77.7662,77.885,77.7583,77.8533,9137.0
2019-11-22 13:45:00,98.32,98.39,98.3,98.34,6523.0,77.8454,77.9008,77.8295,77.8612,6523.0
2019-11-22 13:50:00,98.33,98.33,98.2,98.22,7843.0,77.8533,77.8533,77.7504,77.7662,7843.0
2019-11-22 13:55:00,98.23,98.34,98.22,98.31,17253.0,77.7741,77.8612,77.7662,77.8375,17253.0
2019-11-22 14:00:00,98.3,98.31,98.1,98.15,8411.0,77.8295,77.8375,77.6712,77.7108,8411.0
2019-11-22 14:05:00,98.16,98.25,98.13,98.13,6000.0,77.7187,77.7899,77.6949,77.6949,6000.0
2019-11-22 14:10:00,98.13,98.18,98.12,98.17,5322.0,77.6949,77.7345,77.687,77.7266,5322.0
2019-11-22 14:15:00,98.18,98.25,98.15,98.19,12380.0,77.7345,77.7899,77.7108,77.7424,12380.0
2019-11-22 14:20:00,98.2,98.2,98.12,98.13,8781.0,77.7504,77.7504,77.687,77.6949,8781.0
2019-11-22 14:25:00,98.13,98.15,98.06,98.13,13731.0,77.6949,77.7108,77.6395,77.6949,13731.0
2019-11-22 14:30:00,98.13,98.18,98.08,98.18,19257.0,77.6949,77.7345,77.6554,77.7345,19257.0
2019-11-22 14:35:00,98.2,98.21,97.96,98.03,21388.0,77.7504,77.7583,77.5603,77.6158,21388.0
2019-11-22 14:40:00,98.04,98.07,97.97,98.0,5724.0,77.6237,77.6474,77.5683,77.592,5724.0
2019-11-22 14:45:00,97.99,98.11,97.99,98.04,8720.0,77.5841,77.6791,77.5841,77.6237,8720.0
2019-11-22 14:50:00,98.04,98.13,98.02,98.02,17369.0,77.6237,77.6949,77.6078,77.6078,17369.0
2019-11-22 14:55:00,98.01,98.08,97.95,98.03,13457.0,77.5999,77.6554,77.5524,77.6158,13457.0
2019-11-22 15:00:00,98.04,98.06,97.96,97.98,10784.0,77.6237,77.6395,77.5603,77.5762,10784.0
2019-11-22 15:05:00,97.94,97.98,97.89,97.98,13261.0,77.5445,77.5762,77.5049,77.5762,13261.0
2019-11-22 15:10:00,97.97,98.01,97.91,97.92,6541.0,77.5683,77.5999,77.5208,77.5287,6541.0
2019-11-22 15:15:00,97.92,97.99,97.87,97.96,17529.0,77.5287,77.5841,77.4891,77.5603,17529.0
2019-11-22 15:20:00,97.95,97.96,97.9,97.92,7335.0,77.5524,77.5603,77.5128,77.5287,7335.0
2019-11-22 15:25:00,97.9,97.95,97.89,97.9,14876.0,77.5128,77.5524,77.5049,77.5128,14876.0
2019-11-22 15:30:00,97.91,97.91,97.72,97.73,20182.0,77.5208,77.5208,77.3703,77.3782,20182.0
2019-11-22 15:35:00,97.71,97.72,97.5,97.55,22997.0,77.3624,77.3703,77.1961,77.2357,22997.0
2019-11-22 15:40:00,97.56,97.67,97.52,97.64,32047.0,77.2436,77.3307,77.212,77.307,32047.0
2019-11-22 15:45:00,97.63,97.65,97.48,97.5,32217.0,77.2991,77.3149,77.1803,77.1961,32217.0
2019-11-22 15:50:00,97.43,97.51,97.35,97.46,77607.0,77.1407,77.2041,77.0774,77.1645,77607.0
2019-11-22 15:55:00,97.47,97.67,97.45,97.48,133296.0,77.1724,77.3307,77.1565,77.1803,133296.0
2019-11-25 09:30:00,97.78,97.88,97.04,97.14,40772.0,77.4178,77.497,76.8319,76.9111,40772.0
2019-11-25 09:35:00,97.08,97.31,96.96,97.1,28381.0,76.8636,77.0457,76.7686,76.8794,28381.0
2019-11-25 09:40:00,97.21,97.35,97.0,97.3,17343.0,76.9665,77.0774,76.8003,77.0378,17343.0
2019-11-25 09:45:00,97.35,97.68,97.25,97.58,10322.0,77.0774,77.3386,76.9982,77.2595,10322.0
2019-11-25 09:50:00,97.46,97.51,97.14,97.39,19835.0,77.1645,77.2041,76.9111,77.109,19835.0
2019-11-25 09:55:00,97.42,97.7,97.36,97.62,14596.0,77.1328,77.3545,77.0853,77.2911,14596.0
2019-11-25 10:00:00,97.56,97.75,97.56,97.72,17942.0,77.2436,77.3941,77.2436,77.3703,17942.0
2019-11-25 10:05:00,97.71,97.92,97.67,97.71,17478.0,77.3624,77.5287,77.3307,77.3624,17478.0
2019-11-25 10:10:00,97.69,98.0,97.65,97.94,16745.0,77.3466,77.592,77.3149,77.5445,16745.0
2019-11-25 10:15:00,97.97,98.16,97.82,98.01,11738.0,77.5683,77.7187,77.4495,77.5999,11738.0
2019-11-25 10:20:00,98.03,98.09,97.81,98.04,21436.0,77.6158,77.6633,77.4416,77.6237,21436.0
2019-11-25 10:25:00,98.05,98.15,97.92,98.15,14734.0,77.6316,77.7108,77.5287,77.7108,14734.0
2019-11-25 10:30:00,98.14,98.17,97.97,98.01,10540.0,77.7029,77.7266,77.5683,77.5999,10540.0
2019-11-25 10:35:00,98.01,98.02,97.84,97.84,7043.0,77.5999,77.6078,77.4653,77.4653,7043.0
2019-11-25 10:40:00,97.82,97.82,97.71,97.79,10690.0,77.4495,77.4495,77.3624,77.4257,10690.0
2019-11-25 10:45:00,97.73,97.92,97.65,97.65,12690.0,77.3782,77.5287,77.3149,77.3149,12690.0
2019-11-25 10:50:00,97.67,97.86,97.64,97.78,11925.0,77.3307,77.4812,77.307,77.4178,11925.0
2019-11-25 10:55:00,97.81,97.81,97.65,97.69,14153.0,77.4416,77.4416,77.3149,77.3466,14153.0
2019-11-25 11:00:00,97.72,97.72,97.55,97.55,10879.0,77.3703,77.3703,77.2357,77.2357,10879.0
2019-11-25 11:05:00,97.57,97.63,97.53,97.59,14018.0,77.2516,77.2991,77.2199,77.2674,14018.0
2019-11-25 11:10:00,97.58,97.71,97.57,97.67,16438.0,77.2595,77.3624,77.2516,77.3307,16438.0
2019-11-25 11:15:00,97.71,97.74,97.56,97.59,20485.0,77.3624,77.3862,77.2436,77.2674,20485.0
2019-11-25 11:20:00,97.62,97.77,97.59,97.76,12341.0,77.2911,77.4099,77.2674,77.402,12341.0
2019-11-25 11:25:00,97.79,97.85,97.75,97.78,9746.0,77.4257,77.4732,77.3941,77.4178,9746.0
2019-11-25 11:30:00,97.78,97.88,97.74,97.78,9954.0,77.4178,77.497,77.3862,77.4178,9954.0
2019-11-25 11:35:00,97.76,97.83,97.74,97.75,6800.0,77.402,77.4574,77.3862,77.3941,6800.0
2019-11-25 11:40:00,97.76,97.97,97.75,97.91,23580.0,77.402,77.5683,77.3941,77.5208,23580.0
2019-11-25 11:45:00,97.91,97.92,97.81,97.85,10143.0,77.5208,77.5287,77.4416,77.4732,10143.0
2019-11-25 11:50:00,97.83,97.83,97.65,97.73,16422.0,77.4574,77.4574,77.3149,77.3782,16422.0
2019-11-25 11:55:00,97.73,97.79,97.62,97.66,8927.0,77.3782,77.4257,77.2911,77.3228,8927.0
2019-11-25 12:00:00,97.68,97.76,97.6,97.75,10022.0,77.3386,77.402,77.2753,77.3941,10022.0
2019-11-25 12:05:00,97.75,97.85,97.75,97.83,12523.0,77.3941,77.4732,77.3941,77.4574,12523.0
2019-11-25 12:10:00,97.83,97.91,97.78,97.84,20761.0,77.4574,77.5208,77.4178,77.4653,20761.0
2019-11-25 12:15:00,97.82,97.85,97.67,97.73,23267.0,77.4495,77.4732,77.3307,77.3782,23267.0
2019-11-25 12:20:00,97.74,97.8,97.66,97.69,17206.0,77.3862,77.4337,77.3228,77.3466,17206.0
2019-11-25 12:25:00,97.71,97.73,97.65,97.69,8616.0,77.3624,77.3782,77.3149,77.3466,8616.0
2019-11-25 12:30:00,97.67,97.72,97.66,97.7,11567.0,77.3307,77.3703,77.3228,77.3545,11567.0
2019-11-25 12:35:00,97.7,97.77,97.68,97.74,7240.0,77.3545,77.4099,77.3386,77.3862,7240.0
2019-11-25 12:40:00,97.77,97.77,97.67,97.69,10697.0,77.4099,77.4099,77.3307,77.3466,10697.0
2019-11-25 12:45:00,97.7,97.74,97.65,97.69,6645.0,77.3545,77.3862,77.3149,77.3466,6645.0
2019-11-25 12:50:00,97.7,97.71,97.66,97.67,5857.0,77.3545,77.3624,77.3228,77.3307,5857.0
2019-11-25 12:55:00,97.68,97.76,97.68,97.73,11951.0,77.3386,77.402,77.3386,77.3782,11951.0
2019-11-25 13:00:00,97.74,97.75,97.63,97.67,17361.0,77.3862,77.3941,77.2991,77.3307,17361.0
2019-11-25 13:05:00,97.66,97.67,97.55,97.58,19878.0,77.3228,77.3307,77.2357,77.2595,19878.0
2019-11-25 13:10:00,97.59,97.63,97.55,97.61,10723.0,77.2674,77.2991,77.2357,77.2832,10723.0
2019-11-25 13:15:00,97.62,97.66,97.57,97.57,16327.0,77.2911,77.3228,77.2516,77.2516,16327.0
2019-11-25 13:20:00,97.58,97.58,97.49,97.5,9491.0,77.2595,77.2595,77.1882,77.1961,9491.0
2019-11-25 13:25:00,97.5,97.54,97.31,97.31,13536.0,77.1961,77.2278,77.0457,77.0457,13536.0
2019-11-25 13:30:00,97.31,97.44,97.27,97.39,15170.0,77.0457,77.1486,77.014,77.109,15170.0
2019-11-25 13:35:00,97.4,97.52,97.39,97.5,17831.0,77.117,77.212,77.109,77.1961,17831.0
2019-11-25 13:40:00,97.49,97.5,97.3,97.33,12566.0,77.1882,77.1961,77.0378,77.0615,12566.0
2019-11-25 13:45:00,97.32,97.38,97.3,97.36,6291.0,77.0536,77.1011,77.0378,77.0853,6291.0
2019-11-25 13:50:00,97.37,97.41,97.3,97.36,15376.0,77.0932,77.1249,77.0378,77.0853,15376.0
2019-11-25 13:55:00,97.35,97.51,97.35,97.43,10692.0,77.0774,77.2041,77.0774,77.1407,10692.0
2019-11-25 14:00:00,97.44,97.44,97.28,97.28,13523.0,77.1486,77.1486,77.0219,77.0219,13523.0
2019-11-25 14:05:00,97.28,97.4,97.27,97.4,6868.0,77.0219,77.117,77.014,77.117,6868.0
2019-11-25 14:10:00,97.4,97.48,97.37,97.47,7780.0,77.117,77.1803,77.0932,77.1724,7780.0
2019-11-25 14:15:00,97.47,97.49,97.43,97.44,4610.0,77.1724,77.1882,77.1407,77.1486,4610.0
2019-11-25 14:20:00,97.45,97.57,97.44,97.56,12727.0,77.1565,77.2516,77.1486,77.2436,12727.0
2019-11-25 14:25:00,97.56,97.57,97.39,97.39,13225.0,77.2436,77.2516,77.109,77.109,13225.0
2019-11-25 14:30:00,97.4,97.41,97.32,97.32,7209.0,77.117,77.1249,77.0536,77.0536,7209.0
2019-11-25 14:35:00,97.33,97.35,97.25,97.29,21056.0,77.0615,77.0774,76.9982,77.0299,21056.0
2019-11-25 14:40:00,97.29,97.39,97.26,97.37,11935.0,77.0299,77.109,77.0061,77.0932,11935.0
2019-11-25 14:45:00,97.38,97.43,97.36,97.42,8535.0,77.1011,77.1407,77.0853,77.1328,8535.0
2019-11-25 14:50:00,97.4,97.44,97.37,97.41,13013.0,77.117,77.1486,77.0932,77.1249,13013.0
2019-11-25 14:55:00,97.4,97.42,97.36,97.38,10850.0,77.117,77.1328,77.0853,77.1011,10850.0
2019-11-25 15:00:00,97.38,97.42,97.29,97.29,21691.0,77.1011,77.1328,77.0299,77.0299,21691.0
2019-11-25 15:05:00,97.29,97.3,97.23,97.27,13933.0,77.0299,77.0378,76.9824,77.014,13933.0
2019-11-25 15:10:00,97.26,97.34,97.26,97.32,8953.0,77.0061,77.0695,77.0061,77.0536,8953.0
2019-11-25 15:15:00,97.32,97.33,97.27,97.32,15591.0,77.0536,77.0615,77.014,77.0536,15591.0
2019-11-25 15:20:00,97.33,97.36,97.29,97.33,18475.0,77.0615,77.0853,77.0299,77.0615,18475.0
2019-11-25 15:25:00,97.33,97.35,97.29,97.31,27261.0,77.0615,77.0774,77.0299,77.0457,27261.0
2019-11-25 15:30:00,97.33,97.33,97.08,97.09,23720.0,77.0615,77.0615,76.8636,76.8715,23720.0
2019-11-25 15:35:00,97.09,97.2,97.05,97.14,28267.0,76.8715,76.9586,76.8398,76.9111,28267.0
2019-11-25 15:40:00,97.13,97.15,97.01,97.02,25902.0,76.9032,76.919,76.8082,76.8161,25902.0
2019-11-25 15:45:00,97.02,97.15,97.01,97.02,45897.0,76.8161,76.919,76.8082,76.8161,45897.0
2019-11-25 15:50:00,97.01,97.34,97.0,97.32,65932.0,76.8082,77.0695,76.8003,77.0536,65932.0
2019-11-25 15:55:00,97.33,97.43,97.27,97.34,149298.0,77.0615,77.1407,77.014,77.0695,149298.0
2019-11-26 09:30:00,97.95,98.13,97.26,97.59,73319.0,77.5524,77.6949,77.0061,77.2674,73319.0
2019-11-26 09:35:00,97.77,97.93,97.45,97.72,32871.0,77.4099,77.5366,77.1565,77.3703,32871.0
2019-11-26 09:40:00,97.64,97.8,97.45,97.7,31051.0,77.307,77.4337,77.1565,77.3545,31051.0
2019-11-26 09:45:00,97.68,98.29,97.68,98.29,31546.0,77.3386,77.8216,77.3386,77.8216,31546.0
2019-11-26 09:50:00,98.29,98.42,97.91,98.17,81568.0,77.8216,77.9245,77.5208,77.7266,81568.0
2019-11-26 09:55:00,98.14,98.33,98.02,98.13,21235.0,77.7029,77.8533,77.6078,77.6949,21235.0
2019-11-26 10:00:00,98.19,98.19,97.79,97.81,27688.0,77.7424,77.7424,77.4257,77.4416,27688.0
2019-11-26 10:05:00,97.79,98.15,97.64,98.11,52577.0,77.4257,77.7108,77.307,77.6791,52577.0
2019-11-26 10:10:00,98.1,98.1,97.87,98.02,18375.0,77.6712,77.6712,77.4891,77.6078,18375.0
2019-11-26 10:15:00,98.02,98.02,97.74,97.8,15053.0,77.6078,77.6078,77.3862,77.4337,15053.0
2019-11-26 10:20:00,97.77,97.84,97.65,97.81,19330.0,77.4099,77.4653,77.3149,77.4416,19330.0
2019-11-26 10:25:00,97.71,97.77,97.6,97.62,9105.0,77.3624,77.4099,77.2753,77.2911,9105.0
2019-11-26 10:30:00,97.62,97.73,97.57,97.63,11566.0,77.2911,77.3782,77.2516,77.2991,11566.0
2019-11-26 10:35:00,97.64,97.73,97.5,97.5,14069.0,77.307,77.3782,77.1961,77.1961,14069.0
2019-11-26 10:40:00,97.48,97.56,97.4,97.55,67418.0,77.1803,77.2436,77.117,77.2357,67418.0
2019-11-26 10:45:00,97.57,97.66,97.47,97.51,42790.0,77.2516,77.3228,77.1724,77.2041,42790.0
2019-11-26 10:50:00,97.52,97.53,97.36,97.51,7807.0,77.212,77.2199,77.0853,77.2041,7807.0
2019-11-26 10:55:00,97.48,97.52,97.28,97.41,15690.0,77.1803,77.212,77.0219,77.1249,15690.0
2019-11-26 11:00:00,97.41,97.47,97.32,97.46,16290.0,77.1249,77.1724,77.0536,77.1645,16290.0
2019-11-26 11:05:00,97.46,97.75,97.46,97.71,17465.0,77.1645,77.3941,77.1645,77.3624,17465.0
2019-11-26 11:10:00,97.73,97.96,97.71,97.75,18290.0,77.3782,77.5603,77.3624,77.3941,18290.0
2019-11-26 11:15:00,97.75,97.86,97.74,97.83,17342.0,77.3941,77.4812,77.3862,77.4574,17342.0
2019-11-26 11:20:00,97.82,97.96,97.75,97.92,27606.0,77.4495,77.5603,77.3941,77.5287,27606.0
2019-11-26 11:25:00,97.92,98.07,97.82,98.03,69799.0,77.5287,77.6474,77.4495,77.6158,69799.0
2019-11-26 11:30:00,98.04,98.05,97.71,97.71,19877.0,77.6237,77.6316,77.3624,77.3624,19877.0
2019-11-26 11:35:00,97.73,97.99,97.7,97.9,17757.0,77.3782,77.5841,77.3545,77.5128,17757.0
2019-11-26 11:40:00,97.9,97.97,97.85,97.95,13606.0,77.5128,77.5683,77.4732,77.5524,13606.0
2019-11-26 11:45:00,97.94,97.94,97.76,97.76,12414.0,77.5445,77.5445,77.402,77.402,12414.0
2019-11-26 11:50:00,97.78,97.85,97.76,97.76,13059.0,77.4178,77.4732,77.402,77.402,13059.0
2019-11-26 11:55:00,97.76,97.89,97.64,97.65,15836.0,77.402,77.5049,77.307,77.3149,15836.0
2019-11-26 12:00:00,97.66,97.78,97.66,97.73,9677.0,77.3228,77.4178,77.3228,77.3782,9677.0
2019-11-26 12:05:00,97.74,97.82,97.73,97.8,6483.0,77.3862,77.4495,77.3782,77.4337,6483.0
2019-11-26 12:10:00,97.78,97.82,97.76,97.8,8413.0,77.4178,77.4495,77.402,77.4337,8413.0
2019-11-26 12:15:00,97.78,97.8,97.69,97.78,9322.0,77.4178,77.4337,77.3466,77.4178,9322.0
2019-11-26 12:20:00,97.79,97.87,97.78,97.78,17323.0,77.4257,77.4891,77.4178,77.4178,17323.0
2019-11-26 12:25:00,97.79,97.83,97.77,97.81,4057.0,77.4257,77.4574,77.4099,77.4416,4057.0
2019-11-26 12:30:00,97.79,97.88,97.78,97.84,5612.0,77.4257,77.497,77.4178,77.4653,5612.0
2019-11-26 12:35:00,97.86,97.86,97.77,97.83,6508.0,77.4812,77.4812,77.4099,77.4574,6508.0
2019-11-26 12:40:00,97.85,97.88,97.79,97.87,7677.0,77.4732,77.497,77.4257,77.4891,7677.0
2019-11-26 12:45:00,97.89,97.99,97.88,97.96,7520.0,77.5049,77.5841,77.497,77.5603,7520.0
2019-11-26 12:50:00,97.98,98.01,97.87,97.88,6460.0,77.5762,77.5999,77.4891,77.497,6460.0
2019-11-26 12:55:00,97.86,97.96,97.86,97.95,5704.0,77.4812,77.5603,77.4812,77.5524,5704.0
2019-11-26 13:00:00,97.96,97.98,97.85,97.85,6589.0,77.5603,77.5762,77.4732,77.4732,6589.0
2019-11-26 13:05:00,97.85,97.85,97.66,97.68,30447.0,77.4732,77.4732,77.3228,77.3386,30447.0
2019-11-26 13:10:00,97.67,97.69,97.58,97.69,8774.0,77.3307,77.3466,77.2595,77.3466,8774.0
2019-11-26 13:15:00,97.67,97.72,97.63,97.71,5739.0,77.3307,77.3703,77.2991,77.3624,5739.0
2019-11-26 13:20:00,97.7,97.72,97.6,97.6,3902.0,77.3545,77.3703,77.2753,77.2753,3902.0
2019-11-26 13:25:00,97.6,97.61,97.55,97.55,7929.0,77.2753,77.2832,77.2357,77.2357,7929.0
2019-11-26 13:30:00,97.54,97.54,97.36,97.38,11213.0,77.2278,77.2278,77.0853,77.1011,11213.0
2019-11-26 13:35:00,97.4,97.54,97.4,97.52,9479.0,77.117,77.2278,77.117,77.212,9479.0
2019-11-26 13:40:00,97.49,97.53,97.41,97.45,8579.0,77.1882,77.2199,77.1249,77.1565,8579.0
2019-11-26 13:45:00,97.46,97.47,97.4,97.4,7700.0,77.1645,77.1724,77.117,77.117,7700.0
2019-11-26 13:50:00,97.43,97.43,97.3,97.31,8842.0,77.1407,77.1407,77.0378,77.0457,8842.0
2019-11-26 13:55:00,97.3,97.43,97.26,97.39,16630.0,77.0378,77.1407,77.0061,77.109,16630.0
2019-11-26 14:00:00,97.4,97.54,97.37,97.43,16649.0,77.117,77.2278,77.0932,77.1407,16649.0
2019-11-26 14:05:00,97.41,97.6,97.41,97.52,14225.0,77.1249,77.2753,77.1249,77.212,14225.0
2019-11-26 14:10:00,97.5,97.54,97.43,97.52,11286.0,77.1961,77.2278,77.1407,77.212,11286.0
2019-11-26 14:15:00,97.52,97.63,97.51,97.54,22188.0,77.212,77.2991,77.2041,77.2278,22188.0
2019-11-26 14:20:00,97.55,97.58,97.47,97.48,16682.0,77.2357,77.2595,77.1724,77.1803,16682.0
2019-11-26 14:25:00,97.47,97.58,97.41,97.57,7554.0,77.1724,77.2595,77.1249,77.2516,7554.0
2019-11-26 14:30:00,97.56,97.61,97.51,97.59,8196.0,77.2436,77.2832,77.2041,77.2674,8196.0
2019-11-26 14:35:00,97.58,97.58,97.48,97.48,10421.0,77.2595,77.2595,77.1803,77.1803,10421.0
2019-11-26 14:40:00,97.46,97.48,97.4,97.4,10961.0,77.1645,77.1803,77.117,77.117,10961.0
2019-11-26 14:45:00,97.39,97.46,97.35,97.4,15071.0,77.109,77.1645,77.0774,77.117,15071.0
2019-11-26 14:50:00,97.42,97.46,97.39,97.42,11524.0,77.1328,77.1645,77.109,77.1328,11524.0
2019-11-26 14:55:00,97.43,97.43,97.37,97.41,11078.0,77.1407,77.1407,77.0932,77.1249,11078.0
2019-11-26 15:00:00,97.4,97.42,97.32,97.34,12810.0,77.117,77.1328,77.0536,77.0695,12810.0
2019-11-26 15:05:00,97.33,97.33,97.24,97.28,16246.0,77.0615,77.0615,76.9903,77.0219,16246.0
2019-11-26 15:10:00,97.27,97.28,97.19,97.26,17647.0,77.014,77.0219,76.9507,77.0061,17647.0
2019-11-26 15:15:00,97.26,97.28,97.21,97.26,22846.0,77.0061,77.0219,76.9665,77.0061,22846.0
2019-11-26 15:20:00,97.27,97.28,97.17,97.18,13760.0,77.014,77.0219,76.9349,76.9428,13760.0
2019-11-26 15:25:00,97.17,97.18,97.1,97.1,18101.0,76.9349,76.9428,76.8794,76.8794,18101.0
2019-11-26 15:30:00,97.1,97.23,97.08,97.22,24416.0,76.8794,76.9824,76.8636,76.9744,24416.0
2019-11-26 15:35:00,97.23,97.32,97.17,97.31,42894.0,76.9824,77.0536,76.9349,77.0457,42894.0
2019-11-26 15:40:00,97.3,97.45,97.28,97.34,42655.0,77.0378,77.1565,77.0219,77.0695,42655.0
2019-11-26 15:45:00,97.33,97.49,97.32,97.48,110844.0,77.0615,77.1882,77.0536,77.1803,110844.0
2019-11-26 15:50:00,97.52,97.84,97.5,97.72,110077.0,77.212,77.4653,77.1961,77.3703,110077.0
2019-11-26 15:55:00,97.7,97.82,97.48,97.52,272786.0,77.3545,77.4495,77.1803,77.212,272786.0
2019-11-27 09:30:00,97.59,97.64,97.1,97.15,44945.0,77.2674,77.307,76.8794,76.919,44945.0
2019-11-27 09:35:00,97.15,97.72,97.15,97.55,26591.0,76.919,77.3703,76.919,77.2357,26591.0
2019-11-27 09:40:00,97.54,97.73,97.41,97.72,20398.0,77.2278,77.3782,77.1249,77.3703,20398.0
2019-11-27 09:45:00,97.77,97.9,97.61,97.69,19539.0,77.4099,77.5128,77.2832,77.3466,19539.0
2019-11-27 09:50:00,97.7,97.88,97.62,97.79,21778.0,77.3545,77.497,77.2911,77.4257,21778.0
2019-11-27 09:55:00,97.8,98.0,97.53,97.59,16695.0,77.4337,77.592,77.2199,77.2674,16695.0
2019-11-27 10:00:00,97.67,97.81,97.6,97.79,16505.0,77.3307,77.4416,77.2753,77.4257,16505.0
2019-11-27 10:05:00,97.79,97.81,97.7,97.77,12240.0,77.4257,77.4416,77.3545,77.4099,12240.0
2019-11-27 10:10:00,97.78,97.96,97.78,97.87,11740.0,77.4178,77.5603,77.4178,77.4891,11740.0
2019-11-27 10:15:00,97.89,97.94,97.8,97.8,18964.0,77.5049,77.5445,77.4337,77.4337,18964.0
2019-11-27 10:20:00,97.79,97.86,97.71,97.76,23413.0,77.4257,77.4812,77.3624,77.402,23413.0
2019-11-27 10:25:00,97.76,97.84,97.63,97.68,12212.0,77.402,77.4653,77.2991,77.3386,12212.0
2019-11-27 10:30:00,97.63,97.73,97.54,97.56,29735.0,77.2991,77.3782,77.2278,77.2436,29735.0
2019-11-27 10:35:00,97.53,97.61,97.31,97.36,14982.0,77.2199,77.2832,77.0457,77.0853,14982.0
2019-11-27 10:40:00,97.34,97.39,97.18,97.26,35012.0,77.0695,77.109,76.9428,77.0061,35012.0
2019-11-27 10:45:00,97.22,97.3,97.15,97.26,13556.0,76.9744,77.0378,76.919,77.0061,13556.0
2019-11-27 10:50:00,97.22,97.22,97.11,97.13,9285.0,76.9744,76.9744,76.8873,76.9032,9285.0
2019-11-27 10:55:00,97.14,97.14,96.9,96.92,25629.0,76.9111,76.9111,76.7211,76.7369,25629.0
2019-11-27 11:00:00,96.93,97.03,96.85,96.88,19084.0,76.7448,76.824,76.6815,76.7052,19084.0
2019-11-27 11:05:00,96.86,96.93,96.73,96.91,26172.0,76.6894,76.7448,76.5865,76.729,26172.0
2019-11-27 11:10:00,96.89,97.06,96.81,97.02,20195.0,76.7132,76.8478,76.6498,76.8161,20195.0
2019-11-27 11:15:00,97.02,97.08,96.94,96.99,14934.0,76.8161,76.8636,76.7528,76.7923,14934.0
2019-11-27 11:20:00,96.98,97.01,96.88,96.99,18611.0,76.7844,76.8082,76.7052,76.7923,18611.0
2019-11-27 11:25:00,97.02,97.24,96.97,97.24,37852.0,76.8161,76.9903,76.7765,76.9903,37852.0
2019-11-27 11:30:00,97.27,97.3,97.11,97.18,18079.0,77.014,77.0378,76.8873,76.9428,18079.0
2019-11-27 11:35:00,97.2,97.22,97.04,97.13,14212.0,76.9586,76.9744,76.8319,76.9032,14212.0
2019-11-27 11:40:00,97.15,97.19,97.06,97.06,14871.0,76.919,76.9507,76.8478,76.8478,14871.0
2019-11-27 11:45:00,97.09,97.15,97.04,97.09,20275.0,76.8715,76.919,76.8319,76.8715,20275.0
2019-11-27 11:50:00,97.08,97.12,97.01,97.01,90223.0,76.8636,76.8953,76.8082,76.8082,90223.0
2019-11-27 11:55:00,97.01,97.02,96.8,96.88,31628.0,76.8082,76.8161,76.6419,76.7052,31628.0
2019-11-27 12:00:00,96.9,96.97,96.86,96.88,27186.0,76.7211,76.7765,76.6894,76.7052,27186.0
2019-11-27 12:05:00,96.86,96.87,96.71,96.75,17399.0,76.6894,76.6973,76.5706,76.6023,17399.0
2019-11-27 12:10:00,96.73,97.01,96.68,96.97,34250.0,76.5865,76.8082,76.5469,76.7765,34250.0
2019-11-27 12:15:00,96.94,96.96,96.82,96.94,23173.0,76.7528,76.7686,76.6577,76.7528,23173.0
2019-11-27 12:20:00,96.96,97.02,96.83,96.98,21431.0,76.7686,76.8161,76.6657,76.7844,21431.0
2019-11-27 12:25:00,96.98,97.05,96.91,96.94,30874.0,76.7844,76.8398,76.729,76.7528,30874.0
2019-11-27 12:30:00,96.93,96.98,96.86,96.86,16948.0,76.7448,76.7844,76.6894,76.6894,16948.0
2019-11-27 12:35:00,96.87,96.93,96.83,96.92,13822.0,76.6973,76.7448,76.6657,76.7369,13822.0
2019-11-27 12:40:00,96.93,96.94,96.89,96.92,9715.0,76.7448,76.7528,76.7132,76.7369,9715.0
2019-11-27 12:45:00,96.93,96.97,96.87,96.87,18081.0,76.7448,76.7765,76.6973,76.6973,18081.0
2019-11-27 12:50:00,96.85,96.91,96.81,96.84,15437.0,76.6815,76.729,76.6498,76.6736,15437.0
2019-11-27 12:55:00,96.85,96.85,96.78,96.8,11089.0,76.6815,76.6815,76.6261,76.6419,11089.0
2019-11-27 13:00:00,96.78,96.89,96.77,96.88,22053.0,76.6261,76.7132,76.6182,76.7052,22053.0
2019-11-27 13:05:00,96.88,97.02,96.87,97.0,37555.0,76.7052,76.8161,76.6973,76.8003,37555.0
2019-11-27 13:10:00,97.02,97.03,96.93,96.99,27106.0,76.8161,76.824,76.7448,76.7923,27106.0
2019-11-27 13:15:00,97.0,97.01,96.93,96.96,12966.0,76.8003,76.8082,76.7448,76.7686,12966.0
2019-11-27 13:20:00,96.97,97.12,96.97,97.04,56594.0,76.7765,76.8953,76.7765,76.8319,56594.0
2019-11-27 13:25:00,97.04,97.06,96.9,96.9,16199.0,76.8319,76.8478,76.7211,76.7211,16199.0
2019-11-27 13:30:00,96.93,97.06,96.9,97.04,15844.0,76.7448,76.8478,76.7211,76.8319,15844.0
2019-11-27 13:35:00,97.06,97.09,96.98,97.0,15882.0,76.8478,76.8715,76.7844,76.8003,15882.0
2019-11-27 13:40:00,96.98,97.01,96.93,97.01,24062.0,76.7844,76.8082,76.7448,76.8082,24062.0
2019-11-27 13:45:00,97.01,97.1,96.99,97.08,21419.0,76.8082,76.8794,76.7923,76.8636,21419.0
2019-11-27 13:50:00,97.08,97.14,97.02,97.09,25380.0,76.8636,76.9111,76.8161,76.8715,25380.0
2019-11-27 13:55:00,97.08,97.14,97.05,97.06,26225.0,76.8636,76.9111,76.8398,76.8478,26225.0
2019-11-27 14:00:00,97.04,97.1,97.01,97.04,80673.0,76.8319,76.8794,76.8082,76.8319,80673.0
2019-11-27 14:05:00,97.04,97.05,96.95,96.95,16038.0,76.8319,76.8398,76.7607,76.7607,16038.0
2019-11-27 14:10:00,96.98,97.08,96.91,97.02,8682.0,76.7844,76.8636,76.729,76.8161,8682.0
2019-11-27 14:15:00,96.99,97.02,96.93,97.01,9038.0,76.7923,76.8161,76.7448,76.8082,9038.0
2019-11-27 14:20:00,97.02,97.15,97.01,97.14,15225.0,76.8161,76.919,76.8082,76.9111,15225.0
2019-11-27 14:25:00,97.15,97.23,97.12,97.22,10769.0,76.919,76.9824,76.8953,76.9744,10769.0
2019-11-27 14:30:00,97.21,97.28,97.21,97.27,17627.0,76.9665,77.0219,76.9665,77.014,17627.0
2019-11-27 14:35:00,97.27,97.36,97.22,97.26,20297.0,77.014,77.0853,76.9744,77.0061,20297.0
2019-11-27 14:40:00,97.25,97.29,97.25,97.28,12965.0,76.9982,77.0299,76.9982,77.0219,12965.0
2019-11-27 14:45:00,97.29,97.29,97.2,97.21,12667.0,77.0299,77.0299,76.9586,76.9665,12667.0
2019-11-27 14:50:00,97.21,97.24,97.17,97.2,18082.0,76.9665,76.9903,76.9349,76.9586,18082.0
2019-11-27 14:55:00,97.2,97.23,97.14,97.15,16194.0,76.9586,76.9824,76.9111,76.919,16194.0
2019-11-27 15:00:00,97.15,97.26,97.13,97.2,19015.0,76.919,77.0061,76.9032,76.9586,19015.0
2019-11-27 15:05:00,97.19,97.23,97.18,97.2,16414.0,76.9507,76.9824,76.9428,76.9586,16414.0
2019-11-27 15:10:00,97.2,97.26,97.18,97.2,20429.0,76.9586,77.0061,76.9428,76.9586,20429.0
2019-11-27 15:15:00,97.2,97.24,97.18,97.24,12745.0,76.9586,76.9903,76.9428,76.9903,12745.0
2019-11-27 15:20:00,97.24,97.3,97.21,97.24,23738.0,76.9903,77.0378,76.9665,76.9903,23738.0
2019-11-27 15:25:00,97.27,97.3,97.17,97.25,29004.0,77.014,77.0378,76.9349,76.9982,29004.0
2019-11-27 15:30:00,97.24,97.27,97.19,97.2,26749.0,76.9903,77.014,76.9507,76.9586,26749.0
2019-11-27 15:35:00,97.22,97.22,97.08,97.16,26809.0,76.9744,76.9744,76.8636,76.9269,26809.0
2019-11-27 15:40:00,97.16,97.27,97.13,97.2,33897.0,76.9269,77.014,76.9032,76.9586,33897.0
2019-11-27 15:45:00,97.2,97.24,97.17,97.18,39399.0,76.9586,76.9903,76.9349,76.9428,39399.0
2019-11-27 15:50:00,97.15,97.2,97.08,97.1,45733.0,76.919,76.9586,76.8636,76.8794,45733.0
2019-11-27 15:55:00,97.11,97.18,97.07,97.09,109208.0,76.8873,76.9428,76.8557,76.8715,109208.0
2019-11-29 09:30:00,96.84,96.94,96.49,96.63,39113.0,76.6736,76.7528,76.3965,76.5073,39113.0
2019-11-29 09:35:00,96.53,96.91,96.5,96.91,16959.0,76.4281,76.729,76.4044,76.729,16959.0
2019-11-29 09:40:00,96.92,96.92,96.63,96.71,11298.0,76.7369,76.7369,76.5073,76.5706,11298.0
2019-11-29 09:45:00,96.72,96.72,96.5,96.57,12084.0,76.5786,76.5786,76.4044,76.4598,12084.0
2019-11-29 09:50:00,96.57,96.65,96.44,96.5,7566.0,76.4598,76.5231,76.3569,76.4044,7566.0
2019-11-29 09:55:00,96.5,96.54,96.35,96.38,8315.0,76.4044,76.436,76.2856,76.3094,8315.0
2019-11-29 10:00:00,96.35,96.35,96.07,96.09,35505.0,76.2856,76.2856,76.0639,76.0798,35505.0
2019-11-29 10:05:00,96.08,96.19,96.02,96.05,17902.0,76.0718,76.1589,76.0243,76.0481,17902.0
2019-11-29 10:10:00,96.03,96.1,95.97,96.03,14185.0,76.0323,76.0877,75.9847,76.0323,14185.0
2019-11-29 10:15:00,96.03,96.08,95.9,95.97,25239.0,76.0323,76.0718,75.9293,75.9847,25239.0
2019-11-29 10:20:00,95.98,96.13,95.93,96.04,38164.0,75.9927,76.1114,75.9531,76.0402,38164.0
2019-11-29 10:25:00,96.01,96.03,95.85,95.99,18386.0,76.0164,76.0323,75.8897,76.0006,18386.0
2019-11-29 10:30:00,95.99,96.03,95.78,95.82,12663.0,76.0006,76.0323,75.8343,75.866,12663.0
2019-11-29 10:35:00,95.8,96.0,95.79,95.91,10732.0,75.8501,76.0085,75.8422,75.9372,10732.0
2019-11-29 10:40:00,95.9,95.96,95.86,95.93,22791.0,75.9293,75.9768,75.8977,75.9531,22791.0
2019-11-29 10:45:00,95.94,96.18,95.93,96.08,27216.0,75.961,76.151,75.9531,76.0718,27216.0
2019-11-29 10:50:00,96.09,96.21,96.08,96.11,10333.0,76.0798,76.1748,76.0718,76.0956,10333.0
2019-11-29 10:55:00,96.13,96.24,96.11,96.2,15804.0,76.1114,76.1985,76.0956,76.1669,15804.0
2019-11-29 11:00:00,96.18,96.2,95.93,95.93,17178.0,76.151,76.1669,75.9531,75.9531,17178.0
2019-11-29 11:05:00,95.93,96.01,95.93,95.96,29838.0,75.9531,76.0164,75.9531,75.9768,29838.0
2019-11-29 11:10:00,95.94,95.94,95.74,95.74,14308.0,75.961,75.961,75.8026,75.8026,14308.0
2019-11-29 11:15:00,95.73,95.8,95.68,95.76,10813.0,75.7947,75.8501,75.7551,75.8185,10813.0
2019-11-29 11:20:00,95.74,95.74,95.6,95.64,11682.0,75.8026,75.8026,75.6918,75.7235,11682.0
2019-11-29 11:25:00,95.63,95.63,95.54,95.57,20065.0,75.7156,75.7156,75.6443,75.668,20065.0
2019-11-29 11:30:00,95.56,95.65,95.53,95.56,25314.0,75.6601,75.7314,75.6364,75.6601,25314.0
2019-11-29 11:35:00,95.57,95.74,95.57,95.65,15862.0,75.668,75.8026,75.668,75.7314,15862.0
2019-11-29 11:40:00,95.64,95.73,95.57,95.73,16314.0,75.7235,75.7947,75.668,75.7947,16314.0
2019-11-29 11:45:00,95.75,95.79,95.69,95.72,15882.0,75.8106,75.8422,75.7631,75.7868,15882.0
2019-11-29 11:50:00,95.72,95.79,95.69,95.73,12532.0,75.7868,75.8422,75.7631,75.7947,12532.0
2019-11-29 11:55:00,95.72,95.97,95.7,95.97,33482.0,75.7868,75.9847,75.771,75.9847,33482.0
2019-11-29 12:00:00,95.98,96.07,95.86,95.87,26281.0,75.9927,76.0639,75.8977,75.9056,26281.0
2019-11-29 12:05:00,95.86,96.0,95.86,95.95,57301.0,75.8977,76.0085,75.8977,75.9689,57301.0
2019-11-29 12:10:00,95.93,96.03,95.88,95.89,16456.0,75.9531,76.0323,75.9135,75.9214,16456.0
2019-11-29 12:15:00,95.88,96.06,95.84,95.98,25549.0,75.9135,76.056,75.8818,75.9927,25549.0
2019-11-29 12:20:00,95.98,96.01,95.89,95.9,19345.0,75.9927,76.0164,75.9214,75.9293,19345.0
2019-11-29 12:25:00,95.9,95.94,95.82,95.84,20427.0,75.9293,75.961,75.866,75.8818,20427.0
2019-11-29 12:30:00,95.86,95.91,95.83,95.84,21918.0,75.8977,75.9372,75.8739,75.8818,21918.0
2019-11-29 12:35:00,95.84,95.85,95.57,95.65,46886.0,75.8818,75.8897,75.668,75.7314,46886.0
2019-11-29 12:40:00,95.63,95.66,95.48,95.49,28005.0,75.7156,75.7393,75.5968,75.6047,28005.0
2019-11-29 12:45:00,95.5,95.69,95.46,95.62,50436.0,75.6126,75.7631,75.581,75.7076,50436.0
2019-11-29 12:50:00,95.63,95.69,95.56,95.63,70185.0,75.7156,75.7631,75.6601,75.7156,70185.0
2019-11-29 12:55:00,95.64,95.64,95.38,95.53,144002.0,75.7235,75.7235,75.5176,75.6364,144002.0
2019-12-02 09:30:00,95.84,96.71,95.7,96.34,65188.0,75.8818,76.5706,75.771,76.2777,65188.0
2019-12-02 09:35:00,96.4,96.98,96.4,96.72,47541.0,76.3252,76.7844,76.3252,76.5786,47541.0
2019-12-02 09:40:00,96.66,96.81,96.3,96.56,32058.0,76.5311,76.6498,76.246,76.4519,32058.0
2019-12-02 09:45:00,96.5,96.94,96.5,96.94,47086.0,76.4044,76.7528,76.4044,76.7528,47086.0
2019-12-02 09:50:00,96.93,97.08,96.89,97.01,37895.0,76.7448,76.8636,76.7132,76.8082,37895.0
2019-12-02 09:55:00,97.03,97.03,96.69,96.76,14720.0,76.824,76.824,76.5548,76.6102,14720.0
2019-12-02 10:00:00,96.72,96.79,96.39,96.39,33596.0,76.5786,76.634,76.3173,76.3173,33596.0
2019-12-02 10:05:00,96.43,96.77,96.38,96.7,18425.0,76.349,76.6182,76.3094,76.5627,18425.0
2019-12-02 10:10:00,96.71,96.8,96.57,96.72,23419.0,76.5706,76.6419,76.4598,76.5786,23419.0
2019-12-02 10:15:00,96.7,96.75,96.56,96.56,33763.0,76.5627,76.6023,76.4519,76.4519,33763.0
2019-12-02 10:20:00,96.57,96.59,96.41,96.46,16968.0,76.4598,76.4756,76.3331,76.3727,16968.0
2019-12-02 10:25:00,96.48,96.64,96.45,96.64,24375.0,76.3885,76.5152,76.3648,76.5152,24375.0
2019-12-02 10:30:00,96.64,96.83,96.46,96.83,45001.0,76.5152,76.6657,76.3727,76.6657,45001.0
2019-12-02 10:35:00,96.81,96.81,96.45,96.73,20619.0,76.6498,76.6498,76.3648,76.5865,20619.0
2019-12-02 10:40:00,96.76,96.79,96.53,96.78,33782.0,76.6102,76.634,76.4281,76.6261,33782.0
2019-12-02 10:45:00,96.73,96.8,96.66,96.77,38001.0,76.5865,76.6419,76.5311,76.6182,38001.0
2019-12-02 10:50:00,96.73,96.79,96.59,96.75,13759.0,76.5865,76.634,76.4756,76.6023,13759.0
2019-12-02 10:55:00,96.73,96.79,96.42,96.55,17002.0,76.5865,76.634,76.341,76.444,17002.0
2019-12-02 11:00:00,96.55,96.64,96.38,96.47,34366.0,76.444,76.5152,76.3094,76.3806,34366.0
2019-12-02 11:05:00,96.43,96.5,96.32,96.41,12212.0,76.349,76.4044,76.2619,76.3331,12212.0
2019-12-02 11:10:00,96.42,96.42,96.15,96.2,42183.0,76.341,76.341,76.1273,76.1669,42183.0
2019-12-02 11:15:00,96.2,96.3,96.14,96.29,62141.0,76.1669,76.246,76.1193,76.2381,62141.0
2019-12-02 11:20:00,96.3,96.33,96.16,96.23,93409.0,76.246,76.2698,76.1352,76.1906,93409.0
2019-12-02 11:25:00,96.23,96.27,96.17,96.23,42899.0,76.1906,76.2223,76.1431,76.1906,42899.0
2019-12-02 11:30:00,96.21,96.27,96.16,96.18,61163.0,76.1748,76.2223,76.1352,76.151,61163.0
2019-12-02 11:35:00,96.21,96.25,96.14,96.2,36224.0,76.1748,76.2064,76.1193,76.1669,36224.0
2019-12-02 11:40:00,96.22,96.29,96.17,96.21,37141.0,76.1827,76.2381,76.1431,76.1748,37141.0
2019-12-02 11:45:00,96.23,96.25,96.16,96.16,33236.0,76.1906,76.2064,76.1352,76.1352,33236.0
2019-12-02 11:50:00,96.17,96.22,96.13,96.2,55960.0,76.1431,76.1827,76.1114,76.1669,55960.0
2019-12-02 11:55:00,96.2,96.25,96.16,96.24,14917.0,76.1669,76.2064,76.1352,76.1985,14917.0
2019-12-02 12:00:00,96.23,96.27,96.18,96.25,14072.0,76.1906,76.2223,76.151,76.2064,14072.0
2019-12-02 12:05:00,96.26,96.3,96.21,96.26,17657.0,76.2144,76.246,76.1748,76.2144,17657.0
2019-12-02 12:10:00,96.25,96.3,96.17,96.29,9367.0,76.2064,76.246,76.1431,76.2381,9367.0
2019-12-02 12:15:00,96.31,96.43,96.3,96.32,14695.0,76.2539,76.349,76.246,76.2619,14695.0
2019-12-02 12:20:00,96.33,96.33,96.23,96.29,22716.0,76.2698,76.2698,76.1906,76.2381,22716.0
2019-12-02 12:25:00,96.28,96.33,96.04,96.18,13626.0,76.2302,76.2698,76.0402,76.151,13626.0
2019-12-02 12:30:00,96.22,96.25,96.08,96.22,12246.0,76.1827,76.2064,76.0718,76.1827,12246.0
2019-12-02 12:35:00,96.23,96.24,96.16,96.18,2927.0,76.1906,76.1985,76.1352,76.151,2927.0
2019-12-02 12:40:00,96.18,96.2,96.08,96.18,11699.0,76.151,76.1669,76.0718,76.151,11699.0
2019-12-02 12:45:00,96.15,96.15,96.07,96.12,7589.0,76.1273,76.1273,76.0639,76.1035,7589.0
2019-12-02 12:50:00,96.07,96.08,95.96,96.0,8580.0,76.0639,76.0718,75.9768,76.0085,8580.0
2019-12-02 12:55:00,96.0,96.05,95.96,95.97,10653.0,76.0085,76.0481,75.9768,75.9847,10653.0
2019-12-02 13:00:00,95.96,96.14,95.96,96.12,14044.0,75.9768,76.1193,75.9768,76.1035,14044.0
2019-12-02 13:05:00,96.12,96.17,96.1,96.12,8919.0,76.1035,76.1431,76.0877,76.1035,8919.0
2019-12-02 13:10:00,96.13,96.32,96.09,96.32,31708.0,76.1114,76.2619,76.0798,76.2619,31708.0
2019-12-02 13:15:00,96.3,96.33,96.22,96.29,25655.0,76.246,76.2698,76.1827,76.2381,25655.0
2019-12-02 13:20:00,96.29,96.29,96.22,96.25,11479.0,76.2381,76.2381,76.1827,76.2064,11479.0
2019-12-02 13:25:00,96.26,96.29,96.18,96.22,8870.0,76.2144,76.2381,76.151,76.1827,8870.0
2019-12-02 13:30:00,96.23,96.23,96.1,96.16,9474.0,76.1906,76.1906,76.0877,76.1352,9474.0
2019-12-02 13:35:00,96.19,96.19,96.07,96.07,4556.0,76.1589,76.1589,76.0639,76.0639,4556.0
2019-12-02 13:40:00,96.06,96.17,96.06,96.17,5453.0,76.056,76.1431,76.056,76.1431,5453.0
2019-12-02 13:45:00,96.16,96.21,96.11,96.14,15368.0,76.1352,76.1748,76.0956,76.1193,15368.0
2019-12-02 13:50:00,96.16,96.24,96.09,96.13,21719.0,76.1352,76.1985,76.0798,76.1114,21719.0
2019-12-02 13:55:00,96.13,96.15,95.99,96.06,9527.0,76.1114,76.1273,76.0006,76.056,9527.0
2019-12-02 14:00:00,96.08,96.08,95.99,96.02,15213.0,76.0718,76.0718,76.0006,76.0243,15213.0
2019-12-02 14:05:00,95.99,96.02,95.97,96.02,4678.0,76.0006,76.0243,75.9847,76.0243,4678.0
2019-12-02 14:10:00,96.04,96.04,95.97,95.98,11746.0,76.0402,76.0402,75.9847,75.9927,11746.0
2019-12-02 14:15:00,95.97,95.97,95.86,95.86,8997.0,75.9847,75.9847,75.8977,75.8977,8997.0
2019-12-02 14:20:00,95.86,95.87,95.73,95.84,35103.0,75.8977,75.9056,75.7947,75.8818,35103.0
2019-12-02 14:25:00,95.86,95.87,95.75,95.8,16073.0,75.8977,75.9056,75.8106,75.8501,16073.0
2019-12-02 14:30:00,95.82,95.86,95.76,95.8,10899.0,75.866,75.8977,75.8185,75.8501,10899.0
2019-12-02 14:35:00,95.8,95.83,95.71,95.75,13566.0,75.8501,75.8739,75.7789,75.8106,13566.0
2019-12-02 14:40:00,95.77,95.97,95.74,95.96,15974.0,75.8264,75.9847,75.8026,75.9768,15974.0
2019-12-02 14:45:00,95.97,96.04,95.93,96.04,33063.0,75.9847,76.0402,75.9531,76.0402,33063.0
2019-12-02 14:50:00,96.04,96.05,95.89,95.92,19326.0,76.0402,76.0481,75.9214,75.9452,19326.0
2019-12-02 14:55:00,95.92,95.94,95.83,95.9,11057.0,75.9452,75.961,75.8739,75.9293,11057.0
2019-12-02 15:00:00,95.9,95.97,95.83,95.94,15072.0,75.9293,75.9847,75.8739,75.961,15072.0
2019-12-02 15:05:00,95.94,95.94,95.81,95.88,17649.0,75.961,75.961,75.8581,75.9135,17649.0
2019-12-02 15:10:00,95.88,95.88,95.73,95.74,17276.0,75.9135,75.9135,75.7947,75.8026,17276.0
2019-12-02 15:15:00,95.74,95.88,95.72,95.87,14814.0,75.8026,75.9135,75.7868,75.9056,14814.0
2019-12-02 15:20:00,95.87,95.9,95.7,95.74,23494.0,75.9056,75.9293,75.771,75.8026,23494.0
2019-12-02 15:25:00,95.73,95.88,95.73,95.81,15355.0,75.7947,75.9135,75.7947,75.8581,15355.0
2019-12-02 15:30:00,95.81,95.97,95.79,95.94,20180.0,75.8581,75.9847,75.8422,75.961,20180.0
2019-12-02 15:35:00,95.94,96.03,95.86,95.95,33025.0,75.961,76.0323,75.8977,75.9689,33025.0
2019-12-02 15:40:00,95.94,96.01,95.91,96.01,34365.0,75.961,76.0164,75.9372,76.0164,34365.0
2019-12-02 15:45:00,96.0,96.0,95.8,95.81,51304.0,76.0085,76.0085,75.8501,75.8581,51304.0
2019-12-02 15:50:00,95.8,95.8,95.52,95.52,80435.0,75.8501,75.8501,75.6285,75.6285,80435.0
2019-12-02 15:55:00,95.52,95.69,95.51,95.66,135633.0,75.6285,75.7631,75.6205,75.7393,135633.0
2019-12-03 09:30:00,94.84,94.84,94.22,94.5,68785.0,75.0901,75.0901,74.5992,74.8209,68785.0
2019-12-03 09:35:00,94.56,94.83,94.37,94.66,18192.0,74.8684,75.0821,74.7179,74.9475,18192.0
2019-12-03 09:40:00,94.57,94.74,94.37,94.37,16807.0,74.8763,75.0109,74.7179,74.7179,16807.0
2019-12-03 09:45:00,94.3,94.51,94.16,94.37,20199.0,74.6625,74.8288,74.5517,74.7179,20199.0
2019-12-03 09:50:00,94.33,94.43,94.2,94.28,25262.0,74.6863,74.7654,74.5833,74.6467,25262.0
2019-12-03 09:55:00,94.26,94.73,94.26,94.69,33690.0,74.6308,75.003,74.6308,74.9713,33690.0
2019-12-03 10:00:00,94.68,94.73,94.37,94.58,45504.0,74.9634,75.003,74.7179,74.8842,45504.0
2019-12-03 10:05:00,94.62,94.64,94.41,94.43,96928.0,74.9159,74.9317,74.7496,74.7654,96928.0
2019-12-03 10:10:00,94.42,94.6,94.31,94.57,16004.0,74.7575,74.9,74.6704,74.8763,16004.0
2019-12-03 10:15:00,94.59,94.9,94.58,94.83,53051.0,74.8921,75.1376,74.8842,75.0821,53051.0
2019-12-03 10:20:00,94.85,94.87,94.58,94.67,33699.0,75.098,75.1138,74.8842,74.9555,33699.0
2019-12-03 10:25:00,94.63,94.68,94.55,94.63,24394.0,74.9238,74.9634,74.8605,74.9238,24394.0
2019-12-03 10:30:00,94.63,94.67,94.56,94.63,20626.0,74.9238,74.9555,74.8684,74.9238,20626.0
2019-12-03 10:35:00,94.61,94.62,94.27,94.32,20111.0,74.908,74.9159,74.6388,74.6784,20111.0
2019-12-03 10:40:00,94.33,94.34,94.22,94.24,25455.0,74.6863,74.6942,74.5992,74.615,25455.0
2019-12-03 10:45:00,94.25,94.29,93.88,93.9,47040.0,74.6229,74.6546,74.33,74.3458,47040.0
2019-12-03 10:50:00,93.89,94.11,93.81,94.08,24610.0,74.3379,74.5121,74.2746,74.4883,24610.0
2019-12-03 10:55:00,94.08,94.08,93.77,93.81,20115.0,74.4883,74.4883,74.2429,74.2746,20115.0
2019-12-03 11:00:00,93.81,94.14,93.75,94.14,33168.0,74.2746,74.5358,74.2271,74.5358,33168.0
2019-12-03 11:05:00,94.13,94.15,93.98,94.07,11737.0,74.5279,74.5438,74.4092,74.4804,11737.0
2019-12-03 11:10:00,94.04,94.16,93.91,94.11,19517.0,74.4567,74.5517,74.3537,74.5121,19517.0
2019-12-03 11:15:00,94.12,94.19,94.09,94.16,22588.0,74.52,74.5754,74.4962,74.5517,22588.0
2019-12-03 11:20:00,94.15,94.32,94.13,94.23,23562.0,74.5438,74.6784,74.5279,74.6071,23562.0
2019-12-03 11:25:00,94.23,94.24,94.12,94.18,24465.0,74.6071,74.615,74.52,74.5675,24465.0
2019-12-03 11:30:00,94.16,94.25,94.12,94.17,16530.0,74.5517,74.6229,74.52,74.5596,16530.0
2019-12-03 11:35:00,94.17,94.3,94.16,94.19,20597.0,74.5596,74.6625,74.5517,74.5754,20597.0
2019-12-03 11:40:00,94.2,94.38,94.19,94.37,13812.0,74.5833,74.7259,74.5754,74.7179,13812.0
2019-12-03 11:45:00,94.39,94.4,94.24,94.3,14658.0,74.7338,74.7417,74.615,74.6625,14658.0
2019-12-03 11:50:00,94.31,94.31,94.12,94.15,18117.0,74.6704,74.6704,74.52,74.5438,18117.0
2019-12-03 11:55:00,94.19,94.21,94.12,94.18,12235.0,74.5754,74.5913,74.52,74.5675,12235.0
2019-12-03 12:00:00,94.19,94.22,94.15,94.18,12186.0,74.5754,74.5992,74.5438,74.5675,12186.0
2019-12-03 12:05:00,94.16,94.31,94.15,94.31,22416.0,74.5517,74.6704,74.5438,74.6704,22416.0
2019-12-03 12:10:00,94.33,94.33,94.11,94.21,63852.0,74.6863,74.6863,74.5121,74.5913,63852.0
2019-12-03 12:15:00,94.21,94.3,94.16,94.27,14419.0,74.5913,74.6625,74.5517,74.6388,14419.0
2019-12-03 12:20:00,94.28,94.46,94.28,94.35,18169.0,74.6467,74.7892,74.6467,74.7021,18169.0
2019-12-03 12:25:00,94.35,94.35,94.22,94.23,14549.0,74.7021,74.7021,74.5992,74.6071,14549.0
2019-12-03 12:30:00,94.21,94.4,94.2,94.4,26150.0,74.5913,74.7417,74.5833,74.7417,26150.0
2019-12-03 12:35:00,94.39,94.46,94.3,94.32,14157.0,74.7338,74.7892,74.6625,74.6784,14157.0
2019-12-03 12:40:00,94.32,94.39,94.24,94.33,29480.0,74.6784,74.7338,74.615,74.6863,29480.0
2019-12-03 12:45:00,94.33,94.44,94.32,94.41,19684.0,74.6863,74.7734,74.6784,74.7496,19684.0
2019-12-03 12:50:00,94.42,94.47,94.4,94.4,19196.0,74.7575,74.7971,74.7417,74.7417,19196.0
2019-12-03 12:55:00,94.41,94.48,94.35,94.45,12369.0,74.7496,74.805,74.7021,74.7813,12369.0
2019-12-03 13:00:00,94.47,94.56,94.43,94.47,19156.0,74.7971,74.8684,74.7654,74.7971,19156.0
2019-12-03 13:05:00,94.47,94.52,94.41,94.43,12863.0,74.7971,74.8367,74.7496,74.7654,12863.0
2019-12-03 13:10:00,94.43,94.48,94.34,94.39,16762.0,74.7654,74.805,74.6942,74.7338,16762.0
2019-12-03 13:15:00,94.41,94.43,94.32,94.42,8860.0,74.7496,74.7654,74.6784,74.7575,8860.0
2019-12-03 13:20:00,94.42,94.42,94.16,94.23,19758.0,74.7575,74.7575,74.5517,74.6071,19758.0
2019-12-03 13:25:00,94.25,94.33,94.23,94.27,11542.0,74.6229,74.6863,74.6071,74.6388,11542.0
2019-12-03 13:30:00,94.27,94.29,94.2,94.25,14765.0,74.6388,74.6546,74.5833,74.6229,14765.0
2019-12-03 13:35:00,94.24,94.39,94.24,94.39,20494.0,74.615,74.7338,74.615,74.7338,20494.0
2019-12-03 13:40:00,94.4,94.41,94.34,94.38,16012.0,74.7417,74.7496,74.6942,74.7259,16012.0
2019-12-03 13:45:00,94.39,94.45,94.36,94.4,13674.0,74.7338,74.7813,74.71,74.7417,13674.0
2019-12-03 13:50:00,94.39,94.4,94.31,94.33,12198.0,74.7338,74.7417,74.6704,74.6863,12198.0
2019-12-03 13:55:00,94.33,94.41,94.31,94.32,12274.0,74.6863,74.7496,74.6704,74.6784,12274.0
2019-12-03 14:00:00,94.34,94.34,94.26,94.28,36538.0,74.6942,74.6942,74.6308,74.6467,36538.0
2019-12-03 14:05:00,94.27,94.5,94.19,94.28,36691.0,74.6388,74.8209,74.5754,74.6467,36691.0
2019-12-03 14:10:00,94.29,94.33,94.21,94.23,13618.0,74.6546,74.6863,74.5913,74.6071,13618.0
2019-12-03 14:15:00,94.23,94.23,94.11,94.18,21045.0,74.6071,74.6071,74.5121,74.5675,21045.0
2019-12-03 14:20:00,94.17,94.18,94.01,94.03,12169.0,74.5596,74.5675,74.4329,74.4487,12169.0
2019-12-03 14:25:00,94.02,94.08,94.0,94.04,11026.0,74.4408,74.4883,74.425,74.4567,11026.0
2019-12-03 14:30:00,94.05,94.08,93.93,94.06,17188.0,74.4646,74.4883,74.3696,74.4725,17188.0
2019-12-03 14:35:00,94.05,94.09,94.02,94.02,13470.0,74.4646,74.4962,74.4408,74.4408,13470.0
2019-12-03 14:40:00,94.0,94.02,93.94,93.96,17079.0,74.425,74.4408,74.3775,74.3933,17079.0
2019-12-03 14:45:00,93.96,94.03,93.92,93.95,15307.0,74.3933,74.4487,74.3616,74.3854,15307.0
2019-12-03 14:50:00,93.95,94.01,93.88,93.96,17569.0,74.3854,74.4329,74.33,74.3933,17569.0
2019-12-03 14:55:00,93.98,94.03,93.94,93.95,16751.0,74.4092,74.4487,74.3775,74.3854,16751.0
2019-12-03 15:00:00,93.95,94.05,93.93,93.94,15839.0,74.3854,74.4646,74.3696,74.3775,15839.0
2019-12-03 15:05:00,93.95,94.02,93.92,94.0,24476.0,74.3854,74.4408,74.3616,74.425,24476.0
2019-12-03 15:10:00,93.97,94.0,93.91,93.93,21263.0,74.4012,74.425,74.3537,74.3696,21263.0
2019-12-03 15:15:00,93.95,94.09,93.95,94.02,21405.0,74.3854,74.4962,74.3854,74.4408,21405.0
2019-12-03 15:20:00,94.02,94.18,94.02,94.13,45344.0,74.4408,74.5675,74.4408,74.5279,45344.0
2019-12-03 15:25:00,94.11,94.4,94.11,94.4,25901.0,74.5121,74.7417,74.5121,74.7417,25901.0
2019-12-03 15:30:00,94.41,94.41,94.3,94.34,24364.0,74.7496,74.7496,74.6625,74.6942,24364.0
2019-12-03 15:35:00,94.34,94.36,94.23,94.24,32398.0,74.6942,74.71,74.6071,74.615,32398.0
2019-12-03 15:40:00,94.24,94.25,94.14,94.16,44607.0,74.615,74.6229,74.5358,74.5517,44607.0
2019-12-03 15:45:00,94.14,94.16,94.06,94.12,62064.0,74.5358,74.5517,74.4725,74.52,62064.0
2019-12-03 15:50:00,94.13,94.22,94.0,94.03,92427.0,74.5279,74.5992,74.425,74.4487,92427.0
2019-12-03 15:55:00,94.02,94.04,93.85,93.93,264390.0,74.4408,74.4567,74.3062,74.3696,264390.0
2019-12-04 09:30:00,94.95,94.95,94.22,94.26,74133.0,75.1772,75.1772,74.5992,74.6308,74133.0
2019-12-04 09:35:00,94.19,94.32,94.06,94.23,40973.0,74.5754,74.6784,74.4725,74.6071,40973.0
2019-12-04 09:40:00,94.22,94.66,94.19,94.19,47672.0,74.5992,74.9475,74.5754,74.5754,47672.0
2019-12-04 09:45:00,94.19,94.2,93.84,93.86,63546.0,74.5754,74.5833,74.2983,74.3141,63546.0
2019-12-04 09:50:00,93.84,94.47,93.82,94.41,42009.0,74.2983,74.7971,74.2825,74.7496,42009.0
2019-12-04 09:55:00,94.42,94.5,94.2,94.4,48995.0,74.7575,74.8209,74.5833,74.7417,48995.0
2019-12-04 10:00:00,94.39,94.54,94.21,94.5,47006.0,74.7338,74.8525,74.5913,74.8209,47006.0
2019-12-04 10:05:00,94.49,94.59,94.36,94.59,40527.0,74.813,74.8921,74.71,74.8921,40527.0
2019-12-04 10:10:00,94.56,94.67,94.37,94.41,38977.0,74.8684,74.9555,74.7179,74.7496,38977.0
2019-12-04 10:15:00,94.4,94.48,94.31,94.38,63367.0,74.7417,74.805,74.6704,74.7259,63367.0
2019-12-04 10:20:00,94.41,94.63,94.41,94.51,37905.0,74.7496,74.9238,74.7496,74.8288,37905.0
2019-12-04 10:25:00,94.52,94.55,94.32,94.34,17779.0,74.8367,74.8605,74.6784,74.6942,17779.0
2019-12-04 10:30:00,94.35,94.44,94.18,94.26,27532.0,74.7021,74.7734,74.5675,74.6308,27532.0
2019-12-04 10:35:00,94.26,94.41,94.14,94.37,59143.0,74.6308,74.7496,74.5358,74.7179,59143.0
2019-12-04 10:40:00,94.35,94.38,94.23,94.23,19219.0,74.7021,74.7259,74.6071,74.6071,19219.0
2019-12-04 10:45:00,94.23,94.47,94.22,94.47,35662.0,74.6071,74.7971,74.5992,74.7971,35662.0
2019-12-04 10:50:00,94.46,94.61,94.43,94.53,25373.0,74.7892,74.908,74.7654,74.8446,25373.0
2019-12-04 10:55:00,94.52,94.54,94.43,94.44,24420.0,74.8367,74.8525,74.7654,74.7734,24420.0
2019-12-04 11:00:00,94.44,94.55,94.39,94.47,24207.0,74.7734,74.8605,74.7338,74.7971,24207.0
2019-12-04 11:05:00,94.46,94.5,94.29,94.32,13457.0,74.7892,74.8209,74.6546,74.6784,13457.0
2019-12-04 11:10:00,94.33,94.36,94.26,94.33,13734.0,74.6863,74.71,74.6308,74.6863,13734.0
2019-12-04 11:15:00,94.34,94.38,94.23,94.27,17388.0,74.6942,74.7259,74.6071,74.6388,17388.0
2019-12-04 11:20:00,94.27,94.35,94.13,94.26,26334.0,74.6388,74.7021,74.5279,74.6308,26334.0
2019-12-04 11:25:00,94.17,94.22,94.11,94.16,17257.0,74.5596,74.5992,74.5121,74.5517,17257.0
2019-12-04 11:30:00,94.15,94.31,94.15,94.31,23931.0,74.5438,74.6704,74.5438,74.6704,23931.0
2019-12-04 11:35:00,94.31,94.38,94.26,94.34,22775.0,74.6704,74.7259,74.6308,74.6942,22775.0
2019-12-04 11:40:00,94.33,94.35,94.21,94.28,45913.0,74.6863,74.7021,74.5913,74.6467,45913.0
2019-12-04 11:45:00,94.28,94.34,94.15,94.15,16347.0,74.6467,74.6942,74.5438,74.5438,16347.0
2019-12-04 11:50:00,94.15,94.16,94.06,94.06,17244.0,74.5438,74.5517,74.4725,74.4725,17244.0
2019-12-04 11:55:00,94.04,94.1,94.01,94.07,20743.0,74.4567,74.5042,74.4329,74.4804,20743.0
2019-12-04 12:00:00,94.05,94.05,93.9,93.92,22289.0,74.4646,74.4646,74.3458,74.3616,22289.0
2019-12-04 12:05:00,93.93,93.98,93.82,93.86,16886.0,74.3696,74.4092,74.2825,74.3141,16886.0
2019-12-04 12:10:00,93.85,93.94,93.81,93.92,26501.0,74.3062,74.3775,74.2746,74.3616,26501.0
2019-12-04 12:15:00,93.92,93.95,93.81,93.9,31342.0,74.3616,74.3854,74.2746,74.3458,31342.0
2019-12-04 12:20:00,93.89,93.89,93.8,93.86,18794.0,74.3379,74.3379,74.2666,74.3141,18794.0
2019-12-04 12:25:00,93.86,93.9,93.79,93.82,18168.0,74.3141,74.3458,74.2587,74.2825,18168.0
2019-12-04 12:30:00,93.85,93.9,93.79,93.83,25426.0,74.3062,74.3458,74.2587,74.2904,25426.0
2019-12-04 12:35:00,93.81,93.83,93.66,93.69,33773.0,74.2746,74.2904,74.1558,74.1795,33773.0
2019-12-04 12:40:00,93.7,93.73,93.54,93.55,17200.0,74.1875,74.2112,74.0608,74.0687,17200.0
2019-12-04 12:45:00,93.56,93.59,93.52,93.56,24146.0,74.0766,74.1004,74.0449,74.0766,24146.0
2019-12-04 12:50:00,93.56,93.69,93.54,93.6,34148.0,74.0766,74.1795,74.0608,74.1083,34148.0
2019-12-04 12:55:00,93.6,93.66,93.56,93.57,29760.0,74.1083,74.1558,74.0766,74.0845,29760.0
2019-12-04 13:00:00,93.58,93.61,93.38,93.39,24511.0,74.0925,74.1162,73.9341,73.942,24511.0
2019-12-04 13:05:00,93.39,93.5,93.32,93.5,32351.0,73.942,74.0291,73.8866,74.0291,32351.0
2019-12-04 13:10:00,93.5,93.52,93.42,93.46,19618.0,74.0291,74.0449,73.9658,73.9974,19618.0
2019-12-04 13:15:00,93.47,93.47,93.38,93.45,15765.0,74.0054,74.0054,73.9341,73.9895,15765.0
2019-12-04 13:20:00,93.45,93.47,93.31,93.31,21936.0,73.9895,74.0054,73.8787,73.8787,21936.0
2019-12-04 13:25:00,93.32,93.56,93.28,93.55,19326.0,73.8866,74.0766,73.8549,74.0687,19326.0
2019-12-04 13:30:00,93.56,93.66,93.53,93.63,24426.0,74.0766,74.1558,74.0529,74.132,24426.0
2019-12-04 13:35:00,93.61,93.65,93.53,93.62,24500.0,74.1162,74.1479,74.0529,74.1241,24500.0
2019-12-04 13:40:00,93.61,93.63,93.46,93.54,14679.0,74.1162,74.132,73.9974,74.0608,14679.0
2019-12-04 13:45:00,93.53,93.53,93.46,93.5,8933.0,74.0529,74.0529,73.9974,74.0291,8933.0
2019-12-04 13:50:00,93.47,93.59,93.47,93.56,21179.0,74.0054,74.1004,74.0054,74.0766,21179.0
2019-12-04 13:55:00,93.55,93.7,93.55,93.61,20163.0,74.0687,74.1875,74.0687,74.1162,20163.0
2019-12-04 14:00:00,93.6,93.63,93.47,93.51,32419.0,74.1083,74.132,74.0054,74.037,32419.0
2019-12-04 14:05:00,93.52,93.58,93.51,93.56,16680.0,74.0449,74.0925,74.037,74.0766,16680.0
2019-12-04 14:10:00,93.56,93.57,93.45,93.55,16450.0,74.0766,74.0845,73.9895,74.0687,16450.0
2019-12-04 14:15:00,93.55,93.55,93.38,93.44,19293.0,74.0687,74.0687,73.9341,73.9816,19293.0
2019-12-04 14:20:00,93.44,93.48,93.31,93.31,20524.0,73.9816,74.0133,73.8787,73.8787,20524.0
2019-12-04 14:25:00,93.31,93.38,93.28,93.36,19590.0,73.8787,73.9341,73.8549,73.9183,19590.0
2019-12-04 14:30:00,93.38,93.39,93.32,93.32,31428.0,73.9341,73.942,73.8866,73.8866,31428.0
2019-12-04 14:35:00,93.29,93.29,93.06,93.06,55560.0,73.8628,73.8628,73.6807,73.6807,55560.0
2019-12-04 14:40:00,93.06,93.2,93.05,93.17,18185.0,73.6807,73.7916,73.6728,73.7678,18185.0
2019-12-04 14:45:00,93.19,93.31,93.17,93.19,25125.0,73.7837,73.8787,73.7678,73.7837,25125.0
2019-12-04 14:50:00,93.18,93.24,93.16,93.17,27160.0,73.7758,73.8233,73.7599,73.7678,27160.0
2019-12-04 14:55:00,93.16,93.17,93.07,93.1,24966.0,73.7599,73.7678,73.6887,73.7124,24966.0
2019-12-04 15:00:00,93.11,93.13,93.07,93.09,29332.0,73.7203,73.7362,73.6887,73.7045,29332.0
2019-12-04 15:05:00,93.09,93.24,93.07,93.16,81184.0,73.7045,73.8233,73.6887,73.7599,81184.0
2019-12-04 15:10:00,93.16,93.17,93.03,93.04,32861.0,73.7599,73.7678,73.657,73.6649,32861.0
2019-12-04 15:15:00,93.06,93.08,92.98,93.0,32894.0,73.6807,73.6966,73.6174,73.6332,32894.0
2019-12-04 15:20:00,92.98,93.1,92.97,93.03,34950.0,73.6174,73.7124,73.6095,73.657,34950.0
2019-12-04 15:25:00,93.04,93.1,93.03,93.06,31754.0,73.6649,73.7124,73.657,73.6807,31754.0
2019-12-04 15:30:00,93.07,93.16,93.01,93.16,51138.0,73.6887,73.7599,73.6412,73.7599,51138.0
2019-12-04 15:35:00,93.17,93.2,93.08,93.09,45524.0,73.7678,73.7916,73.6966,73.7045,45524.0
2019-12-04 15:40:00,93.08,93.08,92.93,93.06,68116.0,73.6966,73.6966,73.5778,73.6807,68116.0
2019-12-04 15:45:00,93.06,93.12,93.02,93.07,62548.0,73.6807,73.7282,73.6491,73.6887,62548.0
2019-12-04 15:50:00,93.07,93.22,93.07,93.08,114617.0,73.6887,73.8074,73.6887,73.6966,114617.0
2019-12-04 15:55:00,93.09,93.21,93.08,93.17,235853.0,73.7045,73.7995,73.6966,73.7678,235853.0
2019-12-05 09:30:00,93.16,93.48,92.68,93.0,47303.0,73.7599,74.0133,73.3799,73.6332,47303.0
2019-12-05 09:35:00,92.99,92.99,92.39,92.41,35451.0,73.6253,73.6253,73.1503,73.1661,35451.0
2019-12-05 09:40:00,92.45,92.74,92.43,92.54,73341.0,73.1978,73.4274,73.1819,73.269,73341.0
2019-12-05 09:45:00,92.54,92.69,92.23,92.25,56278.0,73.269,73.3878,73.0236,73.0394,56278.0
2019-12-05 09:50:00,92.27,92.38,92.19,92.22,38488.0,73.0553,73.1423,72.9919,73.0157,38488.0
2019-12-05 09:55:00,92.21,92.34,91.94,92.2,58002.0,73.0077,73.1107,72.794,72.9998,58002.0
2019-12-05 10:00:00,92.18,92.6,92.17,92.41,39310.0,72.984,73.3165,72.9761,73.1661,39310.0
2019-12-05 10:05:00,92.38,92.48,92.28,92.35,37167.0,73.1423,73.2215,73.0632,73.1186,37167.0
2019-12-05 10:10:00,92.35,92.72,92.32,92.63,39313.0,73.1186,73.4115,73.0948,73.3403,39313.0
2019-12-05 10:15:00,92.63,92.87,92.57,92.77,69278.0,73.3403,73.5303,73.2928,73.4511,69278.0
2019-12-05 10:20:00,92.77,92.88,92.63,92.79,31627.0,73.4511,73.5382,73.3403,73.467,31627.0
2019-12-05 10:25:00,92.79,92.89,92.71,92.82,24831.0,73.467,73.5461,73.4036,73.4907,24831.0
2019-12-05 10:30:00,92.81,92.89,92.75,92.84,44767.0,73.4828,73.5461,73.4353,73.5066,44767.0
2019-12-05 10:35:00,92.82,92.83,92.66,92.78,17272.0,73.4907,73.4986,73.364,73.459,17272.0
2019-12-05 10:40:00,92.75,92.76,92.39,92.59,32387.0,73.4353,73.4432,73.1503,73.3086,32387.0
2019-12-05 10:45:00,92.63,92.88,92.63,92.88,35153.0,73.3403,73.5382,73.3403,73.5382,35153.0
2019-12-05 10:50:00,92.9,92.91,92.67,92.73,27092.0,73.5541,73.562,73.372,73.4195,27092.0
2019-12-05 10:55:00,92.73,92.79,92.65,92.72,21297.0,73.4195,73.467,73.3561,73.4115,21297.0
2019-12-05 11:00:00,92.74,92.82,92.69,92.78,19632.0,73.4274,73.4907,73.3878,73.459,19632.0
2019-12-05 11:05:00,92.78,92.83,92.7,92.79,28049.0,73.459,73.4986,73.3957,73.467,28049.0
2019-12-05 11:10:00,92.8,92.84,92.68,92.77,11722.0,73.4749,73.5066,73.3799,73.4511,11722.0
2019-12-05 11:15:00,92.77,92.8,92.63,92.75,18818.0,73.4511,73.4749,73.3403,73.4353,18818.0
2019-12-05 11:20:00,92.74,92.78,92.62,92.68,17478.0,73.4274,73.459,73.3324,73.3799,17478.0
2019-12-05 11:25:00,92.68,92.73,92.62,92.73,13420.0,73.3799,73.4195,73.3324,73.4195,13420.0
2019-12-05 11:30:00,92.72,92.75,92.63,92.72,34475.0,73.4115,73.4353,73.3403,73.4115,34475.0
2019-12-05 11:35:00,92.72,92.82,92.69,92.71,23218.0,73.4115,73.4907,73.3878,73.4036,23218.0
2019-12-05 11:40:00,92.74,92.82,92.72,92.78,17594.0,73.4274,73.4907,73.4115,73.459,17594.0
2019-12-05 11:45:00,92.78,92.91,92.76,92.9,15625.0,73.459,73.562,73.4432,73.5541,15625.0
2019-12-05 11:50:00,92.91,92.91,92.68,92.69,13940.0,73.562,73.562,73.3799,73.3878,13940.0
2019-12-05 11:55:00,92.69,92.79,92.66,92.75,20139.0,73.3878,73.467,73.364,73.4353,20139.0
2019-12-05 12:00:00,92.74,92.74,92.67,92.73,34537.0,73.4274,73.4274,73.372,73.4195,34537.0
2019-12-05 12:05:00,92.72,92.74,92.61,92.63,10584.0,73.4115,73.4274,73.3245,73.3403,10584.0
2019-12-05 12:10:00,92.63,92.77,92.63,92.77,10714.0,73.3403,73.4511,73.3403,73.4511,10714.0
2019-12-05 12:15:00,92.76,92.76,92.63,92.67,68132.0,73.4432,73.4432,73.3403,73.372,68132.0
2019-12-05 12:20:00,92.68,92.68,92.6,92.62,7025.0,73.3799,73.3799,73.3165,73.3324,7025.0
2019-12-05 12:25:00,92.65,92.76,92.63,92.72,18319.0,73.3561,73.4432,73.3403,73.4115,18319.0
2019-12-05 12:30:00,92.71,92.78,92.69,92.73,9062.0,73.4036,73.459,73.3878,73.4195,9062.0
2019-12-05 12:35:00,92.74,92.75,92.64,92.65,6617.0,73.4274,73.4353,73.3482,73.3561,6617.0
2019-12-05 12:40:00,92.65,92.73,92.65,92.66,24216.0,73.3561,73.4195,73.3561,73.364,24216.0
2019-12-05 12:45:00,92.66,92.68,92.6,92.62,8628.0,73.364,73.3799,73.3165,73.3324,8628.0
2019-12-05 12:50:00,92.65,92.75,92.59,92.7,10189.0,73.3561,73.4353,73.3086,73.3957,10189.0
2019-12-05 12:55:00,92.7,92.73,92.65,92.71,6293.0,73.3957,73.4195,73.3561,73.4036,6293.0
2019-12-05 13:00:00,92.7,92.84,92.69,92.72,24870.0,73.3957,73.5066,73.3878,73.4115,24870.0
2019-12-05 13:05:00,92.71,92.75,92.64,92.66,15982.0,73.4036,73.4353,73.3482,73.364,15982.0
2019-12-05 13:10:00,92.65,92.82,92.65,92.81,12794.0,73.3561,73.4907,73.3561,73.4828,12794.0
2019-12-05 13:15:00,92.81,92.89,92.74,92.74,14347.0,73.4828,73.5461,73.4274,73.4274,14347.0
2019-12-05 13:20:00,92.72,92.81,92.68,92.77,14027.0,73.4115,73.4828,73.3799,73.4511,14027.0
2019-12-05 13:25:00,92.76,92.8,92.72,92.75,11524.0,73.4432,73.4749,73.4115,73.4353,11524.0
2019-12-05 13:30:00,92.73,92.82,92.65,92.74,18354.0,73.4195,73.4907,73.3561,73.4274,18354.0
2019-12-05 13:35:00,92.74,92.79,92.72,92.79,19131.0,73.4274,73.467,73.4115,73.467,19131.0
2019-12-05 13:40:00,92.78,92.89,92.76,92.87,11392.0,73.459,73.5461,73.4432,73.5303,11392.0
2019-12-05 13:45:00,92.87,92.95,92.83,92.84,18761.0,73.5303,73.5936,73.4986,73.5066,18761.0
2019-12-05 13:50:00,92.83,92.9,92.78,92.85,20015.0,73.4986,73.5541,73.459,73.5145,20015.0
2019-12-05 13:55:00,92.86,92.91,92.77,92.87,19059.0,73.5224,73.562,73.4511,73.5303,19059.0
2019-12-05 14:00:00,92.88,92.92,92.85,92.85,16840.0,73.5382,73.5699,73.5145,73.5145,16840.0
2019-12-05 14:05:00,92.84,92.99,92.82,92.98,31610.0,73.5066,73.6253,73.4907,73.6174,31610.0
2019-12-05 14:10:00,92.99,93.04,92.99,93.0,15953.0,73.6253,73.6649,73.6253,73.6332,15953.0
2019-12-05 14:15:00,93.0,93.07,92.95,93.0,49777.0,73.6332,73.6887,73.5936,73.6332,49777.0
2019-12-05 14:20:00,93.0,93.14,92.97,93.12,18188.0,73.6332,73.7441,73.6095,73.7282,18188.0
2019-12-05 14:25:00,93.12,93.15,93.05,93.06,15767.0,73.7282,73.752,73.6728,73.6807,15767.0
2019-12-05 14:30:00,93.07,93.1,93.03,93.07,19036.0,73.6887,73.7124,73.657,73.6887,19036.0
2019-12-05 14:35:00,93.08,93.24,93.08,93.22,21446.0,73.6966,73.8233,73.6966,73.8074,21446.0
2019-12-05 14:40:00,93.22,93.3,93.16,93.25,23774.0,73.8074,73.8708,73.7599,73.8312,23774.0
2019-12-05 14:45:00,93.26,93.27,93.19,93.25,17200.0,73.8391,73.847,73.7837,73.8312,17200.0
2019-12-05 14:50:00,93.25,93.28,93.22,93.27,13667.0,73.8312,73.8549,73.8074,73.847,13667.0
2019-12-05 14:55:00,93.28,93.29,93.01,93.17,40984.0,73.8549,73.8628,73.6412,73.7678,40984.0
2019-12-05 15:00:00,93.17,93.22,93.06,93.18,26876.0,73.7678,73.8074,73.6807,73.7758,26876.0
2019-12-05 15:05:00,93.18,93.28,93.16,93.17,25557.0,73.7758,73.8549,73.7599,73.7678,25557.0
2019-12-05 15:10:00,93.17,93.18,93.08,93.14,53515.0,73.7678,73.7758,73.6966,73.7441,53515.0
2019-12-05 15:15:00,93.15,93.23,93.1,93.15,27667.0,73.752,73.8153,73.7124,73.752,27667.0
2019-12-05 15:20:00,93.15,93.17,93.09,93.14,31999.0,73.752,73.7678,73.7045,73.7441,31999.0
2019-12-05 15:25:00,93.15,93.16,93.08,93.08,36507.0,73.752,73.7599,73.6966,73.6966,36507.0
2019-12-05 15:30:00,93.1,93.16,93.06,93.1,38287.0,73.7124,73.7599,73.6807,73.7124,38287.0
2019-12-05 15:35:00,93.1,93.11,92.98,93.0,40127.0,73.7124,73.7203,73.6174,73.6332,40127.0
2019-12-05 15:40:00,92.99,93.14,92.99,93.11,40885.0,73.6253,73.7441,73.6253,73.7203,40885.0
2019-12-05 15:45:00,93.11,93.14,93.06,93.08,51902.0,73.7203,73.7441,73.6807,73.6966,51902.0
2019-12-05 15:50:00,93.07,93.07,92.86,92.96,66982.0,73.6887,73.6887,73.5224,73.6016,66982.0
2019-12-05 15:55:00,92.95,93.03,92.84,93.0,164404.0,73.5936,73.657,73.5066,73.6332,164404.0
2019-12-06 09:30:00,93.93,94.25,93.39,93.97,57227.0,74.3696,74.6229,73.942,74.4012,57227.0
2019-12-06 09:35:00,93.94,94.38,93.94,94.26,44885.0,74.3775,74.7259,74.3775,74.6308,44885.0
2019-12-06 09:40:00,94.23,94.42,94.18,94.33,36011.0,74.6071,74.7575,74.5675,74.6863,36011.0
2019-12-06 09:45:00,94.38,94.43,94.11,94.26,32366.0,74.7259,74.7654,74.5121,74.6308,32366.0
2019-12-06 09:50:00,94.23,94.4,94.04,94.36,54478.0,74.6071,74.7417,74.4567,74.71,54478.0
2019-12-06 09:55:00,94.38,94.52,94.27,94.45,67399.0,74.7259,74.8367,74.6388,74.7813,67399.0
2019-12-06 10:00:00,94.45,94.66,94.4,94.6,69634.0,74.7813,74.9475,74.7417,74.9,69634.0
2019-12-06 10:05:00,94.6,94.84,94.54,94.59,50938.0,74.9,75.0901,74.8525,74.8921,50938.0
2019-12-06 10:10:00,94.62,94.91,94.61,94.8,41107.0,74.9159,75.1455,74.908,75.0584,41107.0
2019-12-06 10:15:00,94.81,94.82,94.41,94.46,54085.0,75.0663,75.0742,74.7496,74.7892,54085.0
2019-12-06 10:20:00,94.48,94.6,94.46,94.47,26631.0,74.805,74.9,74.7892,74.7971,26631.0
2019-12-06 10:25:00,94.48,94.59,94.48,94.56,27841.0,74.805,74.8921,74.805,74.8684,27841.0
2019-12-06 10:30:00,94.56,94.67,94.47,94.51,25696.0,74.8684,74.9555,74.7971,74.8288,25696.0
2019-12-06 10:35:00,94.5,94.52,94.29,94.39,32202.0,74.8209,74.8367,74.6546,74.7338,32202.0
2019-12-06 10:40:00,94.38,94.54,94.28,94.39,61450.0,74.7259,74.8525,74.6467,74.7338,61450.0
2019-12-06 10:45:00,94.39,94.65,94.35,94.65,33152.0,74.7338,74.9396,74.7021,74.9396,33152.0
2019-12-06 10:50:00,94.64,94.69,94.49,94.51,29196.0,74.9317,74.9713,74.813,74.8288,29196.0
2019-12-06 10:55:00,94.5,94.51,94.43,94.45,29647.0,74.8209,74.8288,74.7654,74.7813,29647.0
2019-12-06 11:00:00,94.45,94.52,94.41,94.51,53495.0,74.7813,74.8367,74.7496,74.8288,53495.0
2019-12-06 11:05:00,94.52,94.53,94.32,94.33,52805.0,74.8367,74.8446,74.6784,74.6863,52805.0
2019-12-06 11:10:00,94.36,94.6,94.36,94.58,40390.0,74.71,74.9,74.71,74.8842,40390.0
2019-12-06 11:15:00,94.58,94.94,94.58,94.89,42559.0,74.8842,75.1692,74.8842,75.1297,42559.0
2019-12-06 11:20:00,94.88,94.88,94.55,94.71,73263.0,75.1217,75.1217,74.8605,74.9871,73263.0
2019-12-06 11:25:00,94.7,94.79,94.61,94.69,42412.0,74.9792,75.0505,74.908,74.9713,42412.0
2019-12-06 11:30:00,94.7,94.79,94.6,94.76,58312.0,74.9792,75.0505,74.9,75.0267,58312.0
2019-12-06 11:35:00,94.74,94.83,94.68,94.77,19736.0,75.0109,75.0821,74.9634,75.0346,19736.0
2019-12-06 11:40:00,94.74,94.77,94.66,94.74,24735.0,75.0109,75.0346,74.9475,75.0109,24735.0
2019-12-06 11:45:00,94.76,94.79,94.59,94.59,29918.0,75.0267,75.0505,74.8921,74.8921,29918.0
2019-12-06 11:50:00,94.58,94.58,94.39,94.42,18718.0,74.8842,74.8842,74.7338,74.7575,18718.0
2019-12-06 11:55:00,94.41,94.43,94.31,94.39,36999.0,74.7496,74.7654,74.6704,74.7338,36999.0
2019-12-06 12:00:00,94.4,94.4,94.22,94.26,31508.0,74.7417,74.7417,74.5992,74.6308,31508.0
2019-12-06 12:05:00,94.26,94.31,94.21,94.27,34381.0,74.6308,74.6704,74.5913,74.6388,34381.0
2019-12-06 12:10:00,94.27,94.34,94.24,94.24,32065.0,74.6388,74.6942,74.615,74.615,32065.0
2019-12-06 12:15:00,94.24,94.27,94.16,94.21,15582.0,74.615,74.6388,74.5517,74.5913,15582.0
2019-12-06 12:20:00,94.21,94.36,94.21,94.35,15166.0,74.5913,74.71,74.5913,74.7021,15166.0
2019-12-06 12:25:00,94.35,94.42,94.28,94.38,19182.0,74.7021,74.7575,74.6467,74.7259,19182.0
2019-12-06 12:30:00,94.39,94.39,94.3,94.33,19701.0,74.7338,74.7338,74.6625,74.6863,19701.0
2019-12-06 12:35:00,94.34,94.44,94.29,94.37,19446.0,74.6942,74.7734,74.6546,74.7179,19446.0
2019-12-06 12:40:00,94.37,94.42,94.31,94.38,31401.0,74.7179,74.7575,74.6704,74.7259,31401.0
2019-12-06 12:45:00,94.38,94.45,94.3,94.45,7702.0,74.7259,74.7813,74.6625,74.7813,7702.0
2019-12-06 12:50:00,94.46,94.52,94.38,94.47,10043.0,74.7892,74.8367,74.7259,74.7971,10043.0
2019-12-06 12:55:00,94.46,94.56,94.45,94.49,33537.0,74.7892,74.8684,74.7813,74.813,33537.0
2019-12-06 13:00:00,94.49,94.53,94.35,94.35,50251.0,74.813,74.8446,74.7021,74.7021,50251.0
2019-12-06 13:05:00,94.36,94.4,94.31,94.38,11757.0,74.71,74.7417,74.6704,74.7259,11757.0
2019-12-06 13:10:00,94.39,94.4,94.31,94.36,9488.0,74.7338,74.7417,74.6704,74.71,9488.0
2019-12-06 13:15:00,94.36,94.42,94.33,94.41,15118.0,74.71,74.7575,74.6863,74.7496,15118.0
2019-12-06 13:20:00,94.4,94.48,94.39,94.42,19955.0,74.7417,74.805,74.7338,74.7575,19955.0
2019-12-06 13:25:00,94.4,94.52,94.4,94.43,20972.0,74.7417,74.8367,74.7417,74.7654,20972.0
2019-12-06 13:30:00,94.43,94.47,94.37,94.37,28037.0,74.7654,74.7971,74.7179,74.7179,28037.0
2019-12-06 13:35:00,94.36,94.36,94.28,94.29,19697.0,74.71,74.71,74.6467,74.6546,19697.0
2019-12-06 13:40:00,94.26,94.26,94.17,94.21,16298.0,74.6308,74.6308,74.5596,74.5913,16298.0
2019-12-06 13:45:00,94.22,94.24,94.13,94.24,17396.0,74.5992,74.615,74.5279,74.615,17396.0
2019-12-06 13:50:00,94.21,94.26,94.15,94.18,32721.0,74.5913,74.6308,74.5438,74.5675,32721.0
2019-12-06 13:55:00,94.19,94.27,94.17,94.17,19249.0,74.5754,74.6388,74.5596,74.5596,19249.0
2019-12-06 14:00:00,94.17,94.29,94.16,94.23,18641.0,74.5596,74.6546,74.5517,74.6071,18641.0
2019-12-06 14:05:00,94.24,94.26,94.19,94.2,15714.0,74.615,74.6308,74.5754,74.5833,15714.0
2019-12-06 14:10:00,94.19,94.32,94.15,94.32,17252.0,74.5754,74.6784,74.5438,74.6784,17252.0
2019-12-06 14:15:00,94.31,94.31,94.13,94.15,25143.0,74.6704,74.6704,74.5279,74.5438,25143.0
2019-12-06 14:20:00,94.15,94.2,94.11,94.18,11527.0,74.5438,74.5833,74.5121,74.5675,11527.0
2019-12-06 14:25:00,94.18,94.22,94.16,94.17,25376.0,74.5675,74.5992,74.5517,74.5596,25376.0
2019-12-06 14:30:00,94.15,94.18,94.07,94.09,31884.0,74.5438,74.5675,74.4804,74.4962,31884.0
2019-12-06 14:35:00,94.08,94.08,93.9,93.93,18855.0,74.4883,74.4883,74.3458,74.3696,18855.0
2019-12-06 14:40:00,93.94,94.0,93.81,93.81,19998.0,74.3775,74.425,74.2746,74.2746,19998.0
2019-12-06 14:45:00,93.8,93.83,93.64,93.66,33757.0,74.2666,74.2904,74.14,74.1558,33757.0
2019-12-06 14:50:00,93.64,93.81,93.62,93.81,18992.0,74.14,74.2746,74.1241,74.2746,18992.0
2019-12-06 14:55:00,93.79,93.81,93.71,93.8,31848.0,74.2587,74.2746,74.1954,74.2666,31848.0
2019-12-06 15:00:00,93.81,93.82,93.71,93.82,28729.0,74.2746,74.2825,74.1954,74.2825,28729.0
2019-12-06 15:05:00,93.83,93.91,93.77,93.81,27090.0,74.2904,74.3537,74.2429,74.2746,27090.0
2019-12-06 15:10:00,93.8,93.83,93.73,93.78,22026.0,74.2666,74.2904,74.2112,74.2508,22026.0
2019-12-06 15:15:00,93.77,93.81,93.74,93.77,21300.0,74.2429,74.2746,74.2191,74.2429,21300.0
2019-12-06 15:20:00,93.76,93.83,93.75,93.75,20706.0,74.235,74.2904,74.2271,74.2271,20706.0
2019-12-06 15:25:00,93.75,93.78,93.67,93.69,32573.0,74.2271,74.2508,74.1637,74.1795,32573.0
2019-12-06 15:30:00,93.69,93.75,93.65,93.72,31997.0,74.1795,74.2271,74.1479,74.2033,31997.0
2019-12-06 15:35:00,93.72,93.81,93.68,93.78,41374.0,74.2033,74.2746,74.1716,74.2508,41374.0
2019-12-06 15:40:00,93.78,93.83,93.76,93.81,40711.0,74.2508,74.2904,74.235,74.2746,40711.0
2019-12-06 15:45:00,93.81,93.81,93.62,93.63,41568.0,74.2746,74.2746,74.1241,74.132,41568.0
2019-12-06 15:50:00,93.63,93.73,93.63,93.7,84005.0,74.132,74.2112,74.132,74.1875,84005.0
2019-12-06 15:55:00,93.69,93.7,93.58,93.61,144459.0,74.1795,74.1875,74.0925,74.1162,144459.0
2019-12-09 09:30:00,93.35,93.62,92.34,92.75,83088.0,73.9103,74.1241,73.1107,73.4353,83088.0
2019-12-09 09:35:00,92.67,92.73,92.27,92.61,47736.0,73.372,73.4195,73.0553,73.3245,47736.0
2019-12-09 09:40:00,92.62,93.11,92.51,92.99,37298.0,73.3324,73.7203,73.2453,73.6253,37298.0
2019-12-09 09:45:00,92.98,93.05,92.84,93.01,27296.0,73.6174,73.6728,73.5066,73.6412,27296.0
2019-12-09 09:50:00,93.02,93.13,92.83,92.93,37428.0,73.6491,73.7362,73.4986,73.5778,37428.0
2019-12-09 09:55:00,92.94,93.18,92.94,93.08,15883.0,73.5857,73.7758,73.5857,73.6966,15883.0
2019-12-09 10:00:00,93.06,93.14,92.91,92.97,39896.0,73.6807,73.7441,73.562,73.6095,39896.0
2019-12-09 10:05:00,92.97,93.04,92.89,92.91,15495.0,73.6095,73.6649,73.5461,73.562,15495.0
2019-12-09 10:10:00,92.94,93.26,92.94,93.22,10468.0,73.5857,73.8391,73.5857,73.8074,10468.0
2019-12-09 10:15:00,93.23,93.23,93.07,93.1,47923.0,73.8153,73.8153,73.6887,73.7124,47923.0
2019-12-09 10:20:00,93.08,93.2,93.08,93.11,18166.0,73.6966,73.7916,73.6966,73.7203,18166.0
2019-12-09 10:25:00,93.09,93.19,92.96,92.98,17816.0,73.7045,73.7837,73.6016,73.6174,17816.0
2019-12-09 10:30:00,93.01,93.2,93.01,93.12,5523.0,73.6412,73.7916,73.6412,73.7282,5523.0
2019-12-09 10:35:00,93.12,93.16,93.07,93.07,10648.0,73.7282,73.7599,73.6887,73.6887,10648.0
2019-12-09 10:40:00,93.1,93.12,92.96,93.02,45389.0,73.7124,73.7282,73.6016,73.6491,45389.0
2019-12-09 10:45:00,93.02,93.14,92.97,93.04,21519.0,73.6491,73.7441,73.6095,73.6649,21519.0
2019-12-09 10:50:00,93.04,93.09,92.97,93.02,18279.0,73.6649,73.7045,73.6095,73.6491,18279.0
2019-12-09 10:55:00,93.04,93.07,92.98,92.99,21317.0,73.6649,73.6887,73.6174,73.6253,21317.0
2019-12-09 11:00:00,92.97,93.03,92.94,93.01,10409.0,73.6095,73.657,73.5857,73.6412,10409.0
2019-12-09 11:05:00,93.03,93.04,92.85,92.93,49457.0,73.657,73.6649,73.5145,73.5778,49457.0
2019-12-09 11:10:00,92.95,92.99,92.87,92.98,22362.0,73.5936,73.6253,73.5303,73.6174,22362.0
2019-12-09 11:15:00,92.98,93.02,92.89,93.01,68596.0,73.6174,73.6491,73.5461,73.6412,68596.0
2019-12-09 11:20:00,93.01,93.04,92.93,93.03,55870.0,73.6412,73.6649,73.5778,73.657,55870.0
2019-12-09 11:25:00,93.05,93.14,93.05,93.14,25643.0,73.6728,73.7441,73.6728,73.7441,25643.0
2019-12-09 11:30:00,93.14,93.15,93.0,93.04,27067.0,73.7441,73.752,73.6332,73.6649,27067.0
2019-12-09 11:35:00,93.04,93.04,92.92,92.99,18162.0,73.6649,73.6649,73.5699,73.6253,18162.0
2019-12-09 11:40:00,92.99,92.99,92.83,92.89,11344.0,73.6253,73.6253,73.4986,73.5461,11344.0
2019-12-09 11:45:00,92.91,92.96,92.88,92.9,12612.0,73.562,73.6016,73.5382,73.5541,12612.0
2019-12-09 11:50:00,92.92,92.93,92.83,92.83,7166.0,73.5699,73.5778,73.4986,73.4986,7166.0
2019-12-09 11:55:00,92.83,92.94,92.82,92.94,8328.0,73.4986,73.5857,73.4907,73.5857,8328.0
2019-12-09 12:00:00,92.93,92.97,92.8,92.85,13602.0,73.5778,73.6095,73.4749,73.5145,13602.0
2019-12-09 12:05:00,92.85,92.86,92.69,92.71,20641.0,73.5145,73.5224,73.3878,73.4036,20641.0
2019-12-09 12:10:00,92.74,92.77,92.66,92.69,9920.0,73.4274,73.4511,73.364,73.3878,9920.0
2019-12-09 12:15:00,92.71,92.79,92.69,92.77,15835.0,73.4036,73.467,73.3878,73.4511,15835.0
2019-12-09 12:20:00,92.76,92.77,92.67,92.68,14848.0,73.4432,73.4511,73.372,73.3799,14848.0
2019-12-09 12:25:00,92.69,92.77,92.67,92.77,13761.0,73.3878,73.4511,73.372,73.4511,13761.0
2019-12-09 12:30:00,92.76,92.76,92.63,92.71,15794.0,73.4432,73.4432,73.3403,73.4036,15794.0
2019-12-09 12:35:00,92.74,92.78,92.72,92.76,15236.0,73.4274,73.459,73.4115,73.4432,15236.0
2019-12-09 12:40:00,92.75,92.82,92.73,92.78,23777.0,73.4353,73.4907,73.4195,73.459,23777.0
2019-12-09 12:45:00,92.79,92.8,92.7,92.8,14429.0,73.467,73.4749,73.3957,73.4749,14429.0
2019-12-09 12:50:00,92.77,92.78,92.66,92.7,13764.0,73.4511,73.459,73.364,73.3957,13764.0
2019-12-09 12:55:00,92.71,92.8,92.69,92.77,19397.0,73.4036,73.4749,73.3878,73.4511,19397.0
2019-12-09 13:00:00,92.77,92.78,92.62,92.65,8077.0,73.4511,73.459,73.3324,73.3561,8077.0
2019-12-09 13:05:00,92.66,92.82,92.63,92.77,53846.0,73.364,73.4907,73.3403,73.4511,53846.0
2019-12-09 13:10:00,92.79,92.81,92.7,92.78,17613.0,73.467,73.4828,73.3957,73.459,17613.0
2019-12-09 13:15:00,92.78,92.83,92.77,92.8,29108.0,73.459,73.4986,73.4511,73.4749,29108.0
2019-12-09 13:20:00,92.78,92.83,92.77,92.79,7285.0,73.459,73.4986,73.4511,73.467,7285.0
2019-12-09 13:25:00,92.79,92.83,92.73,92.83,19618.0,73.467,73.4986,73.4195,73.4986,19618.0
2019-12-09 13:30:00,92.83,92.85,92.74,92.82,18220.0,73.4986,73.5145,73.4274,73.4907,18220.0
2019-12-09 13:35:00,92.8,92.82,92.77,92.79,7800.0,73.4749,73.4907,73.4511,73.467,7800.0
2019-12-09 13:40:00,92.81,92.81,92.75,92.78,7492.0,73.4828,73.4828,73.4353,73.459,7492.0
2019-12-09 13:45:00,92.77,92.78,92.69,92.72,8203.0,73.4511,73.459,73.3878,73.4115,8203.0
2019-12-09 13:50:00,92.71,92.74,92.67,92.74,18587.0,73.4036,73.4274,73.372,73.4274,18587.0
2019-12-09 13:55:00,92.75,92.78,92.63,92.7,17859.0,73.4353,73.459,73.3403,73.3957,17859.0
2019-12-09 14:00:00,92.69,92.69,92.57,92.62,41011.0,73.3878,73.3878,73.2928,73.3324,41011.0
2019-12-09 14:05:00,92.61,92.71,92.56,92.69,24384.0,73.3245,73.4036,73.2849,73.3878,24384.0
2019-12-09 14:10:00,92.7,92.71,92.65,92.71,40367.0,73.3957,73.4036,73.3561,73.4036,40367.0
2019-12-09 14:15:00,92.71,92.82,92.7,92.72,15894.0,73.4036,73.4907,73.3957,73.4115,15894.0
2019-12-09 14:20:00,92.73,92.8,92.71,92.73,11703.0,73.4195,73.4749,73.4036,73.4195,11703.0
2019-12-09 14:25:00,92.71,92.77,92.68,92.68,12310.0,73.4036,73.4511,73.3799,73.3799,12310.0
2019-12-09 14:30:00,92.7,92.76,92.68,92.74,8852.0,73.3957,73.4432,73.3799,73.4274,8852.0
2019-12-09 14:35:00,92.73,92.73,92.62,92.65,17642.0,73.4195,73.4195,73.3324,73.3561,17642.0
2019-12-09 14:40:00,92.61,92.69,92.6,92.65,16055.0,73.3245,73.3878,73.3165,73.3561,16055.0
2019-12-09 14:45:00,92.68,92.72,92.66,92.68,8796.0,73.3799,73.4115,73.364,73.3799,8796.0
2019-12-09 14:50:00,92.69,92.74,92.67,92.68,10507.0,73.3878,73.4274,73.372,73.3799,10507.0
2019-12-09 14:55:00,92.67,92.77,92.67,92.7,11090.0,73.372,73.4511,73.372,73.3957,11090.0
2019-12-09 15:00:00,92.7,92.73,92.66,92.67,14881.0,73.3957,73.4195,73.364,73.372,14881.0
2019-12-09 15:05:00,92.66,92.68,92.57,92.6,13771.0,73.364,73.3799,73.2928,73.3165,13771.0
2019-12-09 15:10:00,92.62,92.63,92.58,92.62,10315.0,73.3324,73.3403,73.3007,73.3324,10315.0
2019-12-09 15:15:00,92.62,92.78,92.62,92.77,22520.0,73.3324,73.459,73.3324,73.4511,22520.0
2019-12-09 15:20:00,92.76,92.77,92.62,92.65,28596.0,73.4432,73.4511,73.3324,73.3561,28596.0
2019-12-09 15:25:00,92.66,92.84,92.64,92.81,27678.0,73.364,73.5066,73.3482,73.4828,27678.0
2019-12-09 15:30:00,92.81,92.84,92.73,92.77,48075.0,73.4828,73.5066,73.4195,73.4511,48075.0
2019-12-09 15:35:00,92.76,92.77,92.59,92.62,52788.0,73.4432,73.4511,73.3086,73.3324,52788.0
2019-12-09 15:40:00,92.63,92.66,92.59,92.61,65878.0,73.3403,73.364,73.3086,73.3245,65878.0
2019-12-09 15:45:00,92.61,92.69,92.54,92.69,74611.0,73.3245,73.3878,73.269,73.3878,74611.0
2019-12-09 15:50:00,92.69,92.72,92.6,92.61,87816.0,73.3878,73.4115,73.3165,73.3245,87816.0
2019-12-09 15:55:00,92.6,92.61,92.49,92.53,156795.0,73.3165,73.3245,73.2294,73.2611,156795.0
2019-12-10 09:30:00,92.71,92.97,92.33,92.89,61105.0,73.4036,73.6095,73.1028,73.5461,61105.0
2019-12-10 09:35:00,92.89,93.07,92.73,92.81,9939.0,73.5461,73.6887,73.4195,73.4828,9939.0
2019-12-10 09:40:00,92.77,92.87,92.62,92.71,18184.0,73.4511,73.5303,73.3324,73.4036,18184.0
2019-12-10 09:45:00,92.73,92.77,92.54,92.54,36133.0,73.4195,73.4511,73.269,73.269,36133.0
2019-12-10 09:50:00,92.52,92.63,92.41,92.59,15258.0,73.2532,73.3403,73.1661,73.3086,15258.0
2019-12-10 09:55:00,92.59,92.78,92.53,92.75,34625.0,73.3086,73.459,73.2611,73.4353,34625.0
2019-12-10 10:00:00,92.7,92.93,92.69,92.9,20325.0,73.3957,73.5778,73.3878,73.5541,20325.0
2019-12-10 10:05:00,92.9,93.04,92.81,93.01,13078.0,73.5541,73.6649,73.4828,73.6412,13078.0
2019-12-10 10:10:00,93.02,93.21,93.01,93.17,20893.0,73.6491,73.7995,73.6412,73.7678,20893.0
2019-12-10 10:15:00,93.17,93.39,93.13,93.38,33156.0,73.7678,73.942,73.7362,73.9341,33156.0
2019-12-10 10:20:00,93.39,93.61,93.35,93.6,40356.0,73.942,74.1162,73.9103,74.1083,40356.0
2019-12-10 10:25:00,93.61,93.84,93.6,93.8,33289.0,74.1162,74.2983,74.1083,74.2666,33289.0
2019-12-10 10:30:00,93.8,94.16,93.79,94.14,52354.0,74.2666,74.5517,74.2587,74.5358,52354.0
2019-12-10 10:35:00,94.15,94.24,94.06,94.17,46875.0,74.5438,74.615,74.4725,74.5596,46875.0
2019-12-10 10:40:00,94.15,94.2,94.04,94.09,34356.0,74.5438,74.5833,74.4567,74.4962,34356.0
2019-12-10 10:45:00,94.08,94.23,94.08,94.2,31690.0,74.4883,74.6071,74.4883,74.5833,31690.0
2019-12-10 10:50:00,94.19,94.31,94.18,94.24,38103.0,74.5754,74.6704,74.5675,74.615,38103.0
2019-12-10 10:55:00,94.23,94.48,94.23,94.45,48685.0,74.6071,74.805,74.6071,74.7813,48685.0
2019-12-10 11:00:00,94.46,94.54,94.17,94.32,54627.0,74.7892,74.8525,74.5596,74.6784,54627.0
2019-12-10 11:05:00,94.33,94.64,94.33,94.51,39052.0,74.6863,74.9317,74.6863,74.8288,39052.0
2019-12-10 11:10:00,94.46,94.61,94.45,94.55,35085.0,74.7892,74.908,74.7813,74.8605,35085.0
2019-12-10 11:15:00,94.54,94.58,94.4,94.44,24111.0,74.8525,74.8842,74.7417,74.7734,24111.0
2019-12-10 11:20:00,94.43,94.57,94.36,94.38,36375.0,74.7654,74.8763,74.71,74.7259,36375.0
2019-12-10 11:25:00,94.38,94.41,94.2,94.25,32955.0,74.7259,74.7496,74.5833,74.6229,32955.0
2019-12-10 11:30:00,94.24,94.4,94.24,94.4,24526.0,74.615,74.7417,74.615,74.7417,24526.0
2019-12-10 11:35:00,94.39,94.53,94.34,94.51,13431.0,74.7338,74.8446,74.6942,74.8288,13431.0
2019-12-10 11:40:00,94.51,94.51,94.31,94.4,24842.0,74.8288,74.8288,74.6704,74.7417,24842.0
2019-12-10 11:45:00,94.39,94.6,94.36,94.57,11716.0,74.7338,74.9,74.71,74.8763,11716.0
2019-12-10 11:50:00,94.58,94.59,94.46,94.54,10354.0,74.8842,74.8921,74.7892,74.8525,10354.0
2019-12-10 11:55:00,94.54,94.6,94.47,94.48,14440.0,74.8525,74.9,74.7971,74.805,14440.0
2019-12-10 12:00:00,94.47,94.52,94.29,94.31,28136.0,74.7971,74.8367,74.6546,74.6704,28136.0
2019-12-10 12:05:00,94.31,94.35,94.22,94.25,24627.0,74.6704,74.7021,74.5992,74.6229,24627.0
2019-12-10 12:10:00,94.25,94.34,94.24,94.32,10737.0,74.6229,74.6942,74.615,74.6784,10737.0
2019-12-10 12:15:00,94.32,94.36,94.25,94.29,14764.0,74.6784,74.71,74.6229,74.6546,14764.0
2019-12-10 12:20:00,94.28,94.31,94.18,94.24,12009.0,74.6467,74.6704,74.5675,74.615,12009.0
2019-12-10 12:25:00,94.21,94.23,94.06,94.08,19542.0,74.5913,74.6071,74.4725,74.4883,19542.0
2019-12-10 12:30:00,94.1,94.22,94.01,94.22,29142.0,74.5042,74.5992,74.4329,74.5992,29142.0
2019-12-10 12:35:00,94.25,94.37,94.24,94.31,12892.0,74.6229,74.7179,74.615,74.6704,12892.0
2019-12-10 12:40:00,94.28,94.28,94.13,94.22,17630.0,74.6467,74.6467,74.5279,74.5992,17630.0
2019-12-10 12:45:00,94.23,94.29,94.14,94.14,10993.0,74.6071,74.6546,74.5358,74.5358,10993.0
2019-12-10 12:50:00,94.15,94.17,94.1,94.17,14300.0,74.5438,74.5596,74.5042,74.5596,14300.0
2019-12-10 12:55:00,94.16,94.33,94.14,94.28,9835.0,74.5517,74.6863,74.5358,74.6467,9835.0
2019-12-10 13:00:00,94.28,94.29,94.13,94.16,10151.0,74.6467,74.6546,74.5279,74.5517,10151.0
2019-12-10 13:05:00,94.18,94.31,94.17,94.23,13741.0,74.5675,74.6704,74.5596,74.6071,13741.0
2019-12-10 13:10:00,94.25,94.3,94.21,94.24,16593.0,74.6229,74.6625,74.5913,74.615,16593.0
2019-12-10 13:15:00,94.24,94.33,94.2,94.33,8031.0,74.615,74.6863,74.5833,74.6863,8031.0
2019-12-10 13:20:00,94.33,94.33,94.23,94.28,9501.0,74.6863,74.6863,74.6071,74.6467,9501.0
2019-12-10 13:25:00,94.26,94.26,94.14,94.14,8882.0,74.6308,74.6308,74.5358,74.5358,8882.0
2019-12-10 13:30:00,94.1,94.16,94.1,94.14,10560.0,74.5042,74.5517,74.5042,74.5358,10560.0
2019-12-10 13:35:00,94.12,94.14,94.03,94.04,11115.0,74.52,74.5358,74.4487,74.4567,11115.0
2019-12-10 13:40:00,94.05,94.2,94.05,94.14,14570.0,74.4646,74.5833,74.4646,74.5358,14570.0
2019-12-10 13:45:00,94.13,94.18,94.07,94.12,14491.0,74.5279,74.5675,74.4804,74.52,14491.0
2019-12-10 13:50:00,94.12,94.15,93.99,93.99,12939.0,74.52,74.5438,74.4171,74.4171,12939.0
2019-12-10 13:55:00,94.03,94.13,94.03,94.13,11417.0,74.4487,74.5279,74.4487,74.5279,11417.0
2019-12-10 14:00:00,94.13,94.23,94.07,94.23,13263.0,74.5279,74.6071,74.4804,74.6071,13263.0
2019-12-10 14:05:00,94.21,94.28,94.18,94.28,8359.0,74.5913,74.6467,74.5675,74.6467,8359.0
2019-12-10 14:10:00,94.28,94.38,94.26,94.37,9192.0,74.6467,74.7259,74.6308,74.7179,9192.0
2019-12-10 14:15:00,94.37,94.45,94.33,94.45,16756.0,74.7179,74.7813,74.6863,74.7813,16756.0
2019-12-10 14:20:00,94.45,94.5,94.41,94.47,19786.0,74.7813,74.8209,74.7496,74.7971,19786.0
2019-12-10 14:25:00,94.48,94.5,94.4,94.43,16643.0,74.805,74.8209,74.7417,74.7654,16643.0
2019-12-10 14:30:00,94.41,94.51,94.41,94.47,19026.0,74.7496,74.8288,74.7496,74.7971,19026.0
2019-12-10 14:35:00,94.47,94.5,94.38,94.47,13033.0,74.7971,74.8209,74.7259,74.7971,13033.0
2019-12-10 14:40:00,94.47,94.5,94.33,94.44,23886.0,74.7971,74.8209,74.6863,74.7734,23886.0
2019-12-10 14:45:00,94.45,94.48,94.36,94.44,20139.0,74.7813,74.805,74.71,74.7734,20139.0
2019-12-10 14:50:00,94.45,94.45,94.33,94.33,13465.0,74.7813,74.7813,74.6863,74.6863,13465.0
2019-12-10 14:55:00,94.33,94.37,94.27,94.35,16225.0,74.6863,74.7179,74.6388,74.7021,16225.0
2019-12-10 15:00:00,94.36,94.39,94.32,94.38,10508.0,74.71,74.7338,74.6784,74.7259,10508.0
2019-12-10 15:05:00,94.38,94.44,94.29,94.31,14482.0,74.7259,74.7734,74.6546,74.6704,14482.0
2019-12-10 15:10:00,94.31,94.38,94.3,94.37,13323.0,74.6704,74.7259,74.6625,74.7179,13323.0
2019-12-10 15:15:00,94.37,94.37,94.19,94.21,22454.0,74.7179,74.7179,74.5754,74.5913,22454.0
2019-12-10 15:20:00,94.19,94.3,94.19,94.29,23846.0,74.5754,74.6625,74.5754,74.6546,23846.0
2019-12-10 15:25:00,94.29,94.35,94.27,94.32,16691.0,74.6546,74.7021,74.6388,74.6784,16691.0
2019-12-10 15:30:00,94.31,94.35,94.17,94.2,37558.0,74.6704,74.7021,74.5596,74.5833,37558.0
2019-12-10 15:35:00,94.18,94.31,94.16,94.23,30546.0,74.5675,74.6704,74.5517,74.6071,30546.0
2019-12-10 15:40:00,94.22,94.32,94.19,94.29,31198.0,74.5992,74.6784,74.5754,74.6546,31198.0
2019-12-10 15:45:00,94.29,94.45,94.25,94.39,59803.0,74.6546,74.7813,74.6229,74.7338,59803.0
2019-12-10 15:50:00,94.38,94.44,94.35,94.35,89221.0,74.7259,74.7734,74.7021,74.7021,89221.0
2019-12-10 15:55:00,94.36,94.58,94.35,94.55,166832.0,74.71,74.8842,74.7021,74.8605,166832.0
2019-12-11 09:30:00,94.83,94.99,93.66,94.54,86350.0,75.0821,75.2088,74.1558,74.8525,86350.0
2019-12-11 09:35:00,94.54,94.99,94.47,94.83,29463.0,74.8525,75.2088,74.7971,75.0821,29463.0
2019-12-11 09:40:00,94.85,94.9,94.21,94.22,19981.0,75.098,75.1376,74.5913,74.5992,19981.0
2019-12-11 09:45:00,94.29,94.46,94.18,94.22,21945.0,74.6546,74.7892,74.5675,74.5992,21945.0
2019-12-11 09:50:00,94.23,94.42,94.22,94.23,18280.0,74.6071,74.7575,74.5992,74.6071,18280.0
2019-12-11 09:55:00,94.23,94.37,94.12,94.16,26760.0,74.6071,74.7179,74.52,74.5517,26760.0
2019-12-11 10:00:00,94.14,94.14,93.86,93.9,24183.0,74.5358,74.5358,74.3141,74.3458,24183.0
2019-12-11 10:05:00,93.91,93.97,93.66,93.69,44483.0,74.3537,74.4012,74.1558,74.1795,44483.0
2019-12-11 10:10:00,93.71,93.85,93.6,93.78,50786.0,74.1954,74.3062,74.1083,74.2508,50786.0
2019-12-11 10:15:00,93.79,93.99,93.78,93.88,34640.0,74.2587,74.4171,74.2508,74.33,34640.0
2019-12-11 10:20:00,93.88,94.01,93.86,93.93,13830.0,74.33,74.4329,74.3141,74.3696,13830.0
2019-12-11 10:25:00,93.93,94.07,93.9,94.03,16069.0,74.3696,74.4804,74.3458,74.4487,16069.0
2019-12-11 10:30:00,93.99,94.0,93.74,93.74,23245.0,74.4171,74.425,74.2191,74.2191,23245.0
2019-12-11 10:35:00,93.76,93.76,93.36,93.43,25986.0,74.235,74.235,73.9183,73.9737,25986.0
2019-12-11 10:40:00,93.46,93.69,93.43,93.69,22354.0,73.9974,74.1795,73.9737,74.1795,22354.0
2019-12-11 10:45:00,93.66,93.66,93.43,93.44,12781.0,74.1558,74.1558,73.9737,73.9816,12781.0
2019-12-11 10:50:00,93.42,93.51,93.37,93.43,11676.0,73.9658,74.037,73.9262,73.9737,11676.0
2019-12-11 10:55:00,93.43,93.43,93.16,93.22,18660.0,73.9737,73.9737,73.7599,73.8074,18660.0
2019-12-11 11:00:00,93.21,93.39,93.21,93.32,61879.0,73.7995,73.942,73.7995,73.8866,61879.0
2019-12-11 11:05:00,93.32,93.34,93.08,93.21,22161.0,73.8866,73.9024,73.6966,73.7995,22161.0
2019-12-11 11:10:00,93.19,93.19,93.13,93.18,17377.0,73.7837,73.7837,73.7362,73.7758,17377.0
2019-12-11 11:15:00,93.16,93.17,92.71,92.71,35978.0,73.7599,73.7678,73.4036,73.4036,35978.0
2019-12-11 11:20:00,92.75,92.77,92.55,92.67,40746.0,73.4353,73.4511,73.2769,73.372,40746.0
2019-12-11 11:25:00,92.68,92.7,92.57,92.62,29644.0,73.3799,73.3957,73.2928,73.3324,29644.0
2019-12-11 11:30:00,92.64,92.64,92.41,92.53,32816.0,73.3482,73.3482,73.1661,73.2611,32816.0
2019-12-11 11:35:00,92.49,92.6,92.44,92.59,20311.0,73.2294,73.3165,73.1899,73.3086,20311.0
2019-12-11 11:40:00,92.62,92.64,92.5,92.5,19210.0,73.3324,73.3482,73.2374,73.2374,19210.0
2019-12-11 11:45:00,92.49,92.8,92.47,92.8,25858.0,73.2294,73.4749,73.2136,73.4749,25858.0
2019-12-11 11:50:00,92.84,92.94,92.7,92.82,23778.0,73.5066,73.5857,73.3957,73.4907,23778.0
2019-12-11 11:55:00,92.84,92.86,92.7,92.73,26797.0,73.5066,73.5224,73.3957,73.4195,26797.0
2019-12-11 12:00:00,92.73,92.76,92.59,92.62,21432.0,73.4195,73.4432,73.3086,73.3324,21432.0
2019-12-11 12:05:00,92.59,92.78,92.59,92.69,20603.0,73.3086,73.459,73.3086,73.3878,20603.0
2019-12-11 12:10:00,92.7,92.72,92.64,92.69,9742.0,73.3957,73.4115,73.3482,73.3878,9742.0
2019-12-11 12:15:00,92.69,92.89,92.66,92.89,20358.0,73.3878,73.5461,73.364,73.5461,20358.0
2019-12-11 12:20:00,92.88,92.91,92.75,92.86,25046.0,73.5382,73.562,73.4353,73.5224,25046.0
2019-12-11 12:25:00,92.88,93.02,92.85,93.0,11195.0,73.5382,73.6491,73.5145,73.6332,11195.0
2019-12-11 12:30:00,93.03,93.04,92.85,92.85,11926.0,73.657,73.6649,73.5145,73.5145,11926.0
2019-12-11 12:35:00,92.85,92.89,92.78,92.78,8573.0,73.5145,73.5461,73.459,73.459,8573.0
2019-12-11 12:40:00,92.78,92.87,92.78,92.87,6551.0,73.459,73.5303,73.459,73.5303,6551.0
2019-12-11 12:45:00,92.85,92.93,92.84,92.92,6779.0,73.5145,73.5778,73.5066,73.5699,6779.0
2019-12-11 12:50:00,92.9,92.94,92.88,92.92,8724.0,73.5541,73.5857,73.5382,73.5699,8724.0
2019-12-11 12:55:00,92.93,92.97,92.82,92.83,8888.0,73.5778,73.6095,73.4907,73.4986,8888.0
2019-12-11 13:00:00,92.84,92.97,92.81,92.84,12278.0,73.5066,73.6095,73.4828,73.5066,12278.0
2019-12-11 13:05:00,92.83,92.86,92.73,92.83,18657.0,73.4986,73.5224,73.4195,73.4986,18657.0
2019-12-11 13:10:00,92.83,92.84,92.8,92.84,8572.0,73.4986,73.5066,73.4749,73.5066,8572.0
2019-12-11 13:15:00,92.84,92.84,92.66,92.71,25946.0,73.5066,73.5066,73.364,73.4036,25946.0
2019-12-11 13:20:00,92.69,92.73,92.66,92.69,9389.0,73.3878,73.4195,73.364,73.3878,9389.0
2019-12-11 13:25:00,92.65,92.65,92.51,92.54,25674.0,73.3561,73.3561,73.2453,73.269,25674.0
2019-12-11 13:30:00,92.54,92.66,92.47,92.59,26988.0,73.269,73.364,73.2136,73.3086,26988.0
2019-12-11 13:35:00,92.59,92.61,92.34,92.37,28555.0,73.3086,73.3245,73.1107,73.1344,28555.0
2019-12-11 13:40:00,92.37,92.44,92.31,92.44,22491.0,73.1344,73.1899,73.0869,73.1899,22491.0
2019-12-11 13:45:00,92.46,92.53,92.44,92.49,25025.0,73.2057,73.2611,73.1899,73.2294,25025.0
2019-12-11 13:50:00,92.45,92.5,92.39,92.47,11572.0,73.1978,73.2374,73.1503,73.2136,11572.0
2019-12-11 13:55:00,92.46,92.66,92.42,92.66,26150.0,73.2057,73.364,73.174,73.364,26150.0
2019-12-11 14:00:00,92.61,92.72,92.57,92.65,16066.0,73.3245,73.4115,73.2928,73.3561,16066.0
2019-12-11 14:05:00,92.66,92.7,92.64,92.69,16222.0,73.364,73.3957,73.3482,73.3878,16222.0
2019-12-11 14:10:00,92.68,92.75,92.67,92.72,14683.0,73.3799,73.4353,73.372,73.4115,14683.0
2019-12-11 14:15:00,92.74,92.75,92.62,92.65,12730.0,73.4274,73.4353,73.3324,73.3561,12730.0
2019-12-11 14:20:00,92.63,92.67,92.58,92.66,11676.0,73.3403,73.372,73.3007,73.364,11676.0
2019-12-11 14:25:00,92.64,92.64,92.55,92.55,13660.0,73.3482,73.3482,73.2769,73.2769,13660.0
2019-12-11 14:30:00,92.58,92.71,92.56,92.67,21706.0,73.3007,73.4036,73.2849,73.372,21706.0
2019-12-11 14:35:00,92.68,92.81,92.67,92.78,19698.0,73.3799,73.4828,73.372,73.459,19698.0
2019-12-11 14:40:00,92.78,92.79,92.72,92.72,20076.0,73.459,73.467,73.4115,73.4115,20076.0
2019-12-11 14:45:00,92.71,92.82,92.66,92.81,16985.0,73.4036,73.4907,73.364,73.4828,16985.0
2019-12-11 14:50:00,92.79,92.99,92.77,92.93,18538.0,73.467,73.6253,73.4511,73.5778,18538.0
2019-12-11 14:55:00,92.94,93.01,92.89,92.95,26560.0,73.5857,73.6412,73.5461,73.5936,26560.0
2019-12-11 15:00:00,92.97,93.0,92.81,92.86,19130.0,73.6095,73.6332,73.4828,73.5224,19130.0
2019-12-11 15:05:00,92.85,92.93,92.83,92.91,28089.0,73.5145,73.5778,73.4986,73.562,28089.0
2019-12-11 15:10:00,92.89,92.91,92.8,92.87,15520.0,73.5461,73.562,73.4749,73.5303,15520.0
2019-12-11 15:15:00,92.87,92.91,92.84,92.89,17582.0,73.5303,73.562,73.5066,73.5461,17582.0
2019-12-11 15:20:00,92.87,92.96,92.86,92.95,20839.0,73.5303,73.6016,73.5224,73.5936,20839.0
2019-12-11 15:25:00,92.94,92.94,92.85,92.87,16306.0,73.5857,73.5857,73.5145,73.5303,16306.0
2019-12-11 15:30:00,92.86,92.93,92.83,92.85,21414.0,73.5224,73.5778,73.4986,73.5145,21414.0
2019-12-11 15:35:00,92.86,92.87,92.71,92.71,19695.0,73.5224,73.5303,73.4036,73.4036,19695.0
2019-12-11 15:40:00,92.71,92.87,92.71,92.87,30817.0,73.4036,73.5303,73.4036,73.5303,30817.0
2019-12-11 15:45:00,92.85,92.87,92.71,92.75,42463.0,73.5145,73.5303,73.4036,73.4353,42463.0
2019-12-11 15:50:00,92.75,92.83,92.75,92.82,42938.0,73.4353,73.4986,73.4353,73.4907,42938.0
2019-12-11 15:55:00,92.82,92.95,92.73,92.9,89316.0,73.4907,73.5936,73.4195,73.5541,89316.0
2019-12-12 09:30:00,93.16,93.38,92.92,93.31,43803.0,73.7599,73.9341,73.5699,73.8787,43803.0
2019-12-12 09:35:00,93.34,93.86,93.11,93.76,48052.0,73.9024,74.3141,73.7203,74.235,48052.0
2019-12-12 09:40:00,93.85,93.9,93.38,93.78,20202.0,74.3062,74.3458,73.9341,74.2508,20202.0
2019-12-12 09:45:00,93.77,93.83,93.57,93.66,28162.0,74.2429,74.2904,74.0845,74.1558,28162.0
2019-12-12 09:50:00,93.66,93.78,93.48,93.78,30093.0,74.1558,74.2508,74.0133,74.2508,30093.0
2019-12-12 09:55:00,93.8,94.04,93.79,93.96,37167.0,74.2666,74.4567,74.2587,74.3933,37167.0
2019-12-12 10:00:00,93.96,94.16,93.91,94.06,26739.0,74.3933,74.5517,74.3537,74.4725,26739.0
2019-12-12 10:05:00,94.07,94.38,94.06,94.35,33220.0,74.4804,74.7259,74.4725,74.7021,33220.0
2019-12-12 10:10:00,94.38,94.69,94.38,94.48,36309.0,74.7259,74.9713,74.7259,74.805,36309.0
2019-12-12 10:15:00,94.42,94.53,94.36,94.53,31629.0,74.7575,74.8446,74.71,74.8446,31629.0
2019-12-12 10:20:00,94.56,94.63,94.49,94.49,14174.0,74.8684,74.9238,74.813,74.813,14174.0
2019-12-12 10:25:00,94.51,94.57,94.4,94.48,20545.0,74.8288,74.8763,74.7417,74.805,20545.0
2019-12-12 10:30:00,94.49,94.54,94.43,94.47,25198.0,74.813,74.8525,74.7654,74.7971,25198.0
2019-12-12 10:35:00,94.45,94.45,94.2,94.23,18427.0,74.7813,74.7813,74.5833,74.6071,18427.0
2019-12-12 10:40:00,94.21,94.21,94.07,94.18,62658.0,74.5913,74.5913,74.4804,74.5675,62658.0
2019-12-12 10:45:00,94.18,94.37,94.18,94.33,26440.0,74.5675,74.7179,74.5675,74.6863,26440.0
2019-12-12 10:50:00,94.33,94.53,94.33,94.47,13573.0,74.6863,74.8446,74.6863,74.7971,13573.0
2019-12-12 10:55:00,94.51,94.63,94.51,94.6,15198.0,74.8288,74.9238,74.8288,74.9,15198.0
2019-12-12 11:00:00,94.61,94.71,94.57,94.65,26552.0,74.908,74.9871,74.8763,74.9396,26552.0
2019-12-12 11:05:00,94.65,94.66,94.55,94.63,12551.0,74.9396,74.9475,74.8605,74.9238,12551.0
2019-12-12 11:10:00,94.59,94.62,94.41,94.44,13529.0,74.8921,74.9159,74.7496,74.7734,13529.0
2019-12-12 11:15:00,94.43,94.5,94.36,94.46,8210.0,74.7654,74.8209,74.71,74.7892,8210.0
2019-12-12 11:20:00,94.45,94.6,94.4,94.59,8024.0,74.7813,74.9,74.7417,74.8921,8024.0
2019-12-12 11:25:00,94.59,94.67,94.48,94.48,12151.0,74.8921,74.9555,74.805,74.805,12151.0
2019-12-12 11:30:00,94.49,94.66,94.39,94.55,17939.0,74.813,74.9475,74.7338,74.8605,17939.0
2019-12-12 11:35:00,94.56,94.63,94.56,94.59,4569.0,74.8684,74.9238,74.8684,74.8921,4569.0
2019-12-12 11:40:00,94.56,94.56,94.42,94.46,5674.0,74.8684,74.8684,74.7575,74.7892,5674.0
2019-12-12 11:45:00,94.48,94.56,94.45,94.46,18114.0,74.805,74.8684,74.7813,74.7892,18114.0
2019-12-12 11:50:00,94.44,94.51,94.38,94.39,10639.0,74.7734,74.8288,74.7259,74.7338,10639.0
2019-12-12 11:55:00,94.36,94.44,94.27,94.42,10521.0,74.71,74.7734,74.6388,74.7575,10521.0
2019-12-12 12:00:00,94.41,94.41,94.3,94.31,11543.0,74.7496,74.7496,74.6625,74.6704,11543.0
2019-12-12 12:05:00,94.31,94.42,94.27,94.42,11105.0,74.6704,74.7575,74.6388,74.7575,11105.0
2019-12-12 12:10:00,94.4,94.4,94.25,94.26,12774.0,74.7417,74.7417,74.6229,74.6308,12774.0
2019-12-12 12:15:00,94.28,94.36,94.28,94.34,7451.0,74.6467,74.71,74.6467,74.6942,7451.0
2019-12-12 12:20:00,94.29,94.32,94.2,94.25,6143.0,74.6546,74.6784,74.5833,74.6229,6143.0
2019-12-12 12:25:00,94.23,94.3,94.22,94.3,16745.0,74.6071,74.6625,74.5992,74.6625,16745.0
2019-12-12 12:30:00,94.32,94.45,94.32,94.41,12565.0,74.6784,74.7813,74.6784,74.7496,12565.0
2019-12-12 12:35:00,94.43,94.53,94.42,94.49,6822.0,74.7654,74.8446,74.7575,74.813,6822.0
2019-12-12 12:40:00,94.49,94.5,94.39,94.39,6181.0,74.813,74.8209,74.7338,74.7338,6181.0
2019-12-12 12:45:00,94.4,94.51,94.4,94.45,6875.0,74.7417,74.8288,74.7417,74.7813,6875.0
2019-12-12 12:50:00,94.46,94.49,94.42,94.46,4834.0,74.7892,74.813,74.7575,74.7892,4834.0
2019-12-12 12:55:00,94.45,94.45,94.35,94.35,6818.0,74.7813,74.7813,74.7021,74.7021,6818.0
2019-12-12 13:00:00,94.36,94.41,94.28,94.4,5348.0,74.71,74.7496,74.6467,74.7417,5348.0
2019-12-12 13:05:00,94.39,94.42,94.37,94.41,7442.0,74.7338,74.7575,74.7179,74.7496,7442.0
2019-12-12 13:10:00,94.41,94.45,94.39,94.44,10208.0,74.7496,74.7813,74.7338,74.7734,10208.0
2019-12-12 13:15:00,94.44,94.52,94.44,94.5,17591.0,74.7734,74.8367,74.7734,74.8209,17591.0
2019-12-12 13:20:00,94.5,94.52,94.4,94.44,7043.0,74.8209,74.8367,74.7417,74.7734,7043.0
2019-12-12 13:25:00,94.44,94.45,94.36,94.41,14093.0,74.7734,74.7813,74.71,74.7496,14093.0
2019-12-12 13:30:00,94.43,94.43,94.36,94.38,4254.0,74.7654,74.7654,74.71,74.7259,4254.0
2019-12-12 13:35:00,94.39,94.39,94.32,94.33,9568.0,74.7338,74.7338,74.6784,74.6863,9568.0
2019-12-12 13:40:00,94.33,94.47,94.33,94.4,12418.0,74.6863,74.7971,74.6863,74.7417,12418.0
2019-12-12 13:45:00,94.38,94.38,94.33,94.35,6049.0,74.7259,74.7259,74.6863,74.7021,6049.0
2019-12-12 13:50:00,94.34,94.38,94.34,94.37,8809.0,74.6942,74.7259,74.6942,74.7179,8809.0
2019-12-12 13:55:00,94.36,94.36,94.28,94.32,9191.0,74.71,74.71,74.6467,74.6784,9191.0
2019-12-12 14:00:00,94.33,94.33,94.14,94.19,16301.0,74.6863,74.6863,74.5358,74.5754,16301.0
2019-12-12 14:05:00,94.17,94.32,94.17,94.31,13173.0,74.5596,74.6784,74.5596,74.6704,13173.0
2019-12-12 14:10:00,94.34,94.36,94.23,94.26,9741.0,74.6942,74.71,74.6071,74.6308,9741.0
2019-12-12 14:15:00,94.31,94.37,94.29,94.3,12481.0,74.6704,74.7179,74.6546,74.6625,12481.0
2019-12-12 14:20:00,94.33,94.36,94.31,94.32,5442.0,74.6863,74.71,74.6704,74.6784,5442.0
2019-12-12 14:25:00,94.33,94.33,94.23,94.31,7791.0,74.6863,74.6863,74.6071,74.6704,7791.0
2019-12-12 14:30:00,94.29,94.69,94.28,94.62,35916.0,74.6546,74.9713,74.6467,74.9159,35916.0
2019-12-12 14:35:00,94.63,94.63,94.43,94.49,20389.0,74.9238,74.9238,74.7654,74.813,20389.0
2019-12-12 14:40:00,94.51,94.67,94.45,94.5,16134.0,74.8288,74.9555,74.7813,74.8209,16134.0
2019-12-12 14:45:00,94.49,94.59,94.39,94.45,12797.0,74.813,74.8921,74.7338,74.7813,12797.0
2019-12-12 14:50:00,94.42,94.45,94.3,94.45,8835.0,74.7575,74.7813,74.6625,74.7813,8835.0
2019-12-12 14:55:00,94.44,94.5,94.42,94.47,17716.0,74.7734,74.8209,74.7575,74.7971,17716.0
2019-12-12 15:00:00,94.48,94.64,94.47,94.61,20341.0,74.805,74.9317,74.7971,74.908,20341.0
2019-12-12 15:05:00,94.6,94.63,94.57,94.62,13417.0,74.9,74.9238,74.8763,74.9159,13417.0
2019-12-12 15:10:00,94.63,94.65,94.56,94.56,14623.0,74.9238,74.9396,74.8684,74.8684,14623.0
2019-12-12 15:15:00,94.55,94.64,94.54,94.56,13236.0,74.8605,74.9317,74.8525,74.8684,13236.0
2019-12-12 15:20:00,94.58,94.62,94.53,94.57,8758.0,74.8842,74.9159,74.8446,74.8763,8758.0
2019-12-12 15:25:00,94.59,94.77,94.58,94.77,17544.0,74.8921,75.0346,74.8842,75.0346,17544.0
2019-12-12 15:30:00,94.76,94.77,94.71,94.71,18253.0,75.0267,75.0346,74.9871,74.9871,18253.0
2019-12-12 15:35:00,94.71,94.72,94.52,94.62,33160.0,74.9871,74.9951,74.8367,74.9159,33160.0
2019-12-12 15:40:00,94.62,94.77,94.61,94.64,26367.0,74.9159,75.0346,74.908,74.9317,26367.0
2019-12-12 15:45:00,94.65,94.69,94.59,94.62,35562.0,74.9396,74.9713,74.8921,74.9159,35562.0
2019-12-12 15:50:00,94.63,94.69,94.6,94.61,55153.0,74.9238,74.9713,74.9,74.908,55153.0
2019-12-12 15:55:00,94.59,94.64,94.51,94.51,84122.0,74.8921,74.9317,74.8288,74.8288,84122.0
2019-12-13 09:30:00,94.59,94.62,93.24,94.12,62071.0,74.8921,74.9159,73.8233,74.52,62071.0
2019-12-13 09:35:00,94.2,94.36,93.85,94.05,17876.0,74.5833,74.71,74.3062,74.4646,17876.0
2019-12-13 09:40:00,94.09,94.51,94.06,94.44,36437.0,74.4962,74.8288,74.4725,74.7734,36437.0
2019-12-13 09:45:00,94.45,94.48,94.06,94.06,34988.0,74.7813,74.805,74.4725,74.4725,34988.0
2019-12-13 09:50:00,94.05,94.7,94.0,94.6,28053.0,74.4646,74.9792,74.425,74.9,28053.0
2019-12-13 09:55:00,94.6,94.76,94.52,94.67,14267.0,74.9,75.0267,74.8367,74.9555,14267.0
2019-12-13 10:00:00,94.63,95.49,94.52,95.49,48143.0,74.9238,75.6047,74.8367,75.6047,48143.0
2019-12-13 10:05:00,95.47,95.76,95.35,95.69,38929.0,75.5889,75.8185,75.4939,75.7631,38929.0
2019-12-13 10:10:00,95.69,95.81,95.46,95.46,54302.0,75.7631,75.8581,75.581,75.581,54302.0
2019-12-13 10:15:00,95.46,95.71,95.36,95.65,26750.0,75.581,75.7789,75.5018,75.7314,26750.0
2019-12-13 10:20:00,95.63,95.7,95.34,95.44,27515.0,75.7156,75.771,75.4859,75.5651,27515.0
2019-12-13 10:25:00,95.43,95.64,95.31,95.37,18242.0,75.5572,75.7235,75.4622,75.5097,18242.0
2019-12-13 10:30:00,95.3,95.33,95.12,95.26,24600.0,75.4543,75.478,75.3118,75.4226,24600.0
2019-12-13 10:35:00,95.22,95.23,94.59,94.66,19261.0,75.3909,75.3988,74.8921,74.9475,19261.0
2019-12-13 10:40:00,94.62,94.91,94.62,94.78,13222.0,74.9159,75.1455,74.9159,75.0426,13222.0
2019-12-13 10:45:00,94.74,95.01,94.69,94.86,14490.0,75.0109,75.2247,74.9713,75.1059,14490.0
2019-12-13 10:50:00,94.84,94.92,94.5,94.54,13477.0,75.0901,75.1534,74.8209,74.8525,13477.0
2019-12-13 10:55:00,94.54,94.54,94.37,94.37,15946.0,74.8525,74.8525,74.7179,74.7179,15946.0
2019-12-13 11:00:00,94.37,94.46,94.28,94.41,22733.0,74.7179,74.7892,74.6467,74.7496,22733.0
2019-12-13 11:05:00,94.45,94.56,94.37,94.5,12752.0,74.7813,74.8684,74.7179,74.8209,12752.0
2019-12-13 11:10:00,94.52,94.58,94.35,94.39,9325.0,74.8367,74.8842,74.7021,74.7338,9325.0
2019-12-13 11:15:00,94.4,94.46,94.33,94.44,11964.0,74.7417,74.7892,74.6863,74.7734,11964.0
2019-12-13 11:20:00,94.43,94.44,94.3,94.3,14809.0,74.7654,74.7734,74.6625,74.6625,14809.0
2019-12-13 11:25:00,94.26,94.27,94.16,94.21,10910.0,74.6308,74.6388,74.5517,74.5913,10910.0
2019-12-13 11:30:00,94.2,94.35,94.18,94.32,13921.0,74.5833,74.7021,74.5675,74.6784,13921.0
2019-12-13 11:35:00,94.33,94.56,94.33,94.48,15676.0,74.6863,74.8684,74.6863,74.805,15676.0
2019-12-13 11:40:00,94.47,94.47,94.31,94.32,14805.0,74.7971,74.7971,74.6704,74.6784,14805.0
2019-12-13 11:45:00,94.34,94.52,94.22,94.5,12739.0,74.6942,74.8367,74.5992,74.8209,12739.0
2019-12-13 11:50:00,94.52,94.64,94.51,94.53,15501.0,74.8367,74.9317,74.8288,74.8446,15501.0
2019-12-13 11:55:00,94.53,94.7,94.5,94.68,11965.0,74.8446,74.9792,74.8209,74.9634,11965.0
2019-12-13 12:00:00,94.67,94.69,94.6,94.63,10633.0,74.9555,74.9713,74.9,74.9238,10633.0
2019-12-13 12:05:00,94.62,94.65,94.53,94.56,8948.0,74.9159,74.9396,74.8446,74.8684,8948.0
2019-12-13 12:10:00,94.53,94.65,94.52,94.61,6016.0,74.8446,74.9396,74.8367,74.908,6016.0
2019-12-13 12:15:00,94.61,94.64,94.49,94.54,9147.0,74.908,74.9317,74.813,74.8525,9147.0
2019-12-13 12:20:00,94.6,94.6,94.52,94.6,7430.0,74.9,74.9,74.8367,74.9,7430.0
2019-12-13 12:25:00,94.61,94.69,94.59,94.6,21180.0,74.908,74.9713,74.8921,74.9,21180.0
2019-12-13 12:30:00,94.57,94.62,94.52,94.55,12794.0,74.8763,74.9159,74.8367,74.8605,12794.0
2019-12-13 12:35:00,94.57,94.59,94.48,94.53,13570.0,74.8763,74.8921,74.805,74.8446,13570.0
2019-12-13 12:40:00,94.56,94.59,94.53,94.54,8310.0,74.8684,74.8921,74.8446,74.8525,8310.0
2019-12-13 12:45:00,94.53,94.6,94.51,94.54,9025.0,74.8446,74.9,74.8288,74.8525,9025.0
2019-12-13 12:50:00,94.52,94.53,94.4,94.41,6364.0,74.8367,74.8446,74.7417,74.7496,6364.0
2019-12-13 12:55:00,94.4,94.61,94.39,94.61,7956.0,74.7417,74.908,74.7338,74.908,7956.0
2019-12-13 13:00:00,94.62,94.67,94.57,94.57,8574.0,74.9159,74.9555,74.8763,74.8763,8574.0
2019-12-13 13:05:00,94.57,94.62,94.56,94.6,7783.0,74.8763,74.9159,74.8684,74.9,7783.0
2019-12-13 13:10:00,94.61,94.65,94.58,94.65,8612.0,74.908,74.9396,74.8842,74.9396,8612.0
2019-12-13 13:15:00,94.64,94.64,94.45,94.47,7434.0,74.9317,74.9317,74.7813,74.7971,7434.0
2019-12-13 13:20:00,94.49,94.5,94.37,94.38,12700.0,74.813,74.8209,74.7179,74.7259,12700.0
2019-12-13 13:25:00,94.34,94.4,94.3,94.3,3814.0,74.6942,74.7417,74.6625,74.6625,3814.0
2019-12-13 13:30:00,94.31,94.35,94.24,94.25,5598.0,74.6704,74.7021,74.615,74.6229,5598.0
2019-12-13 13:35:00,94.24,94.26,94.2,94.2,4246.0,74.615,74.6308,74.5833,74.5833,4246.0
2019-12-13 13:40:00,94.18,94.2,94.12,94.14,8855.0,74.5675,74.5833,74.52,74.5358,8855.0
2019-12-13 13:45:00,94.12,94.18,94.09,94.15,22074.0,74.52,74.5675,74.4962,74.5438,22074.0
2019-12-13 13:50:00,94.16,94.22,94.15,94.17,9656.0,74.5517,74.5992,74.5438,74.5596,9656.0
2019-12-13 13:55:00,94.17,94.3,94.15,94.22,7679.0,74.5596,74.6625,74.5438,74.5992,7679.0
2019-12-13 14:00:00,94.23,94.27,94.1,94.11,7883.0,74.6071,74.6388,74.5042,74.5121,7883.0
2019-12-13 14:05:00,94.05,94.12,94.04,94.07,4721.0,74.4646,74.52,74.4567,74.4804,4721.0
2019-12-13 14:10:00,94.05,94.07,93.86,93.87,20076.0,74.4646,74.4804,74.3141,74.3221,20076.0
2019-12-13 14:15:00,93.85,93.85,93.78,93.83,13634.0,74.3062,74.3062,74.2508,74.2904,13634.0
2019-12-13 14:20:00,93.84,93.94,93.82,93.92,25983.0,74.2983,74.3775,74.2825,74.3616,25983.0
2019-12-13 14:25:00,93.9,93.94,93.83,93.86,11221.0,74.3458,74.3775,74.2904,74.3141,11221.0
2019-12-13 14:30:00,93.87,93.91,93.85,93.87,4384.0,74.3221,74.3537,74.3062,74.3221,4384.0
2019-12-13 14:35:00,93.87,93.87,93.79,93.83,5865.0,74.3221,74.3221,74.2587,74.2904,5865.0
2019-12-13 14:40:00,93.85,93.91,93.82,93.83,5391.0,74.3062,74.3537,74.2825,74.2904,5391.0
2019-12-13 14:45:00,93.83,93.83,93.62,93.67,22854.0,74.2904,74.2904,74.1241,74.1637,22854.0
2019-12-13 14:50:00,93.66,93.76,93.65,93.72,18627.0,74.1558,74.235,74.1479,74.2033,18627.0
2019-12-13 14:55:00,93.72,93.83,93.68,93.81,14861.0,74.2033,74.2904,74.1716,74.2746,14861.0
2019-12-13 15:00:00,93.83,93.83,93.73,93.79,10104.0,74.2904,74.2904,74.2112,74.2587,10104.0
2019-12-13 15:05:00,93.79,93.84,93.73,93.73,14117.0,74.2587,74.2983,74.2112,74.2112,14117.0
2019-12-13 15:10:00,93.75,93.83,93.69,93.77,14540.0,74.2271,74.2904,74.1795,74.2429,14540.0
2019-12-13 15:15:00,93.77,93.78,93.7,93.75,11618.0,74.2429,74.2508,74.1875,74.2271,11618.0
2019-12-13 15:20:00,93.77,93.87,93.71,93.73,10466.0,74.2429,74.3221,74.1954,74.2112,10466.0
2019-12-13 15:25:00,93.71,93.73,93.62,93.65,6024.0,74.1954,74.2112,74.1241,74.1479,6024.0
2019-12-13 15:30:00,93.66,93.74,93.64,93.67,40478.0,74.1558,74.2191,74.14,74.1637,40478.0
2019-12-13 15:35:00,93.65,93.74,93.64,93.68,16518.0,74.1479,74.2191,74.14,74.1716,16518.0
2019-12-13 15:40:00,93.7,93.77,93.65,93.67,20962.0,74.1875,74.2429,74.1479,74.1637,20962.0
2019-12-13 15:45:00,93.65,93.76,93.62,93.64,29228.0,74.1479,74.235,74.1241,74.14,29228.0
2019-12-13 15:50:00,93.65,93.77,93.63,93.66,46350.0,74.1479,74.2429,74.132,74.1558,46350.0
2019-12-13 15:55:00,93.66,93.83,93.62,93.79,173012.0,74.1558,74.2904,74.1241,74.2587,173012.0
2019-12-16 09:30:00,94.48,94.59,93.88,93.88,44365.0,74.805,74.8921,74.33,74.33,44365.0
2019-12-16 09:35:00,93.87,94.04,93.7,93.76,15551.0,74.3221,74.4567,74.1875,74.235,15551.0
2019-12-16 09:40:00,93.76,94.53,93.75,94.52,25371.0,74.235,74.8446,74.2271,74.8367,25371.0
2019-12-16 09:45:00,94.54,94.78,94.52,94.62,15585.0,74.8525,75.0426,74.8367,74.9159,15585.0
2019-12-16 09:50:00,94.62,94.92,94.61,94.86,13937.0,74.9159,75.1534,74.908,75.1059,13937.0
2019-12-16 09:55:00,94.83,94.95,94.77,94.95,15398.0,75.0821,75.1772,75.0346,75.1772,15398.0
2019-12-16 10:00:00,94.95,95.06,94.9,94.99,11339.0,75.1772,75.2643,75.1376,75.2088,11339.0
2019-12-16 10:05:00,95.0,95.23,95.0,95.16,19716.0,75.2167,75.3988,75.2167,75.3434,19716.0
2019-12-16 10:10:00,95.16,95.16,95.02,95.11,12797.0,75.3434,75.3434,75.2326,75.3038,12797.0
2019-12-16 10:15:00,95.09,95.23,95.03,95.17,12754.0,75.288,75.3988,75.2405,75.3513,12754.0
2019-12-16 10:20:00,95.19,95.2,94.95,95.05,19571.0,75.3672,75.3751,75.1772,75.2563,19571.0
2019-12-16 10:25:00,95.06,95.11,94.94,95.06,9534.0,75.2643,75.3038,75.1692,75.2643,9534.0
2019-12-16 10:30:00,95.06,95.07,94.95,94.97,6431.0,75.2643,75.2722,75.1772,75.193,6431.0
2019-12-16 10:35:00,94.96,95.05,94.93,95.02,10021.0,75.1851,75.2563,75.1613,75.2326,10021.0
2019-12-16 10:40:00,95.05,95.36,95.04,95.22,24923.0,75.2563,75.5018,75.2484,75.3909,24923.0
2019-12-16 10:45:00,95.19,95.23,95.11,95.19,10850.0,75.3672,75.3988,75.3038,75.3672,10850.0
2019-12-16 10:50:00,95.19,95.22,95.11,95.22,33260.0,75.3672,75.3909,75.3038,75.3909,33260.0
2019-12-16 10:55:00,95.19,95.28,95.18,95.27,11797.0,75.3672,75.4384,75.3593,75.4305,11797.0
2019-12-16 11:00:00,95.32,95.41,95.24,95.41,6844.0,75.4701,75.5414,75.4068,75.5414,6844.0
2019-12-16 11:05:00,95.4,95.4,95.21,95.39,16777.0,75.5334,75.5334,75.383,75.5255,16777.0
2019-12-16 11:10:00,95.37,95.42,95.29,95.4,11292.0,75.5097,75.5493,75.4464,75.5334,11292.0
2019-12-16 11:15:00,95.4,95.42,95.3,95.4,11155.0,75.5334,75.5493,75.4543,75.5334,11155.0
2019-12-16 11:20:00,95.39,95.42,95.2,95.29,15205.0,75.5255,75.5493,75.3751,75.4464,15205.0
2019-12-16 11:25:00,95.32,95.39,95.3,95.3,5319.0,75.4701,75.5255,75.4543,75.4543,5319.0
2019-12-16 11:30:00,95.32,95.33,95.24,95.29,5411.0,75.4701,75.478,75.4068,75.4464,5411.0
2019-12-16 11:35:00,95.28,95.41,95.26,95.41,10748.0,75.4384,75.5414,75.4226,75.5414,10748.0
2019-12-16 11:40:00,95.4,95.47,95.3,95.47,12279.0,75.5334,75.5889,75.4543,75.5889,12279.0
2019-12-16 11:45:00,95.48,95.48,95.36,95.37,10289.0,75.5968,75.5968,75.5018,75.5097,10289.0
2019-12-16 11:50:00,95.37,95.38,95.24,95.27,7693.0,75.5097,75.5176,75.4068,75.4305,7693.0
2019-12-16 11:55:00,95.29,95.43,95.26,95.39,9842.0,75.4464,75.5572,75.4226,75.5255,9842.0
2019-12-16 12:00:00,95.4,95.55,95.39,95.5,9413.0,75.5334,75.6522,75.5255,75.6126,9413.0
2019-12-16 12:05:00,95.53,95.54,95.45,95.48,9532.0,75.6364,75.6443,75.573,75.5968,9532.0
2019-12-16 12:10:00,95.49,95.53,95.44,95.53,9564.0,75.6047,75.6364,75.5651,75.6364,9564.0
2019-12-16 12:15:00,95.5,95.53,95.45,95.5,6436.0,75.6126,75.6364,75.573,75.6126,6436.0
2019-12-16 12:20:00,95.51,95.51,95.28,95.32,15726.0,75.6205,75.6205,75.4384,75.4701,15726.0
2019-12-16 12:25:00,95.34,95.37,95.32,95.34,7278.0,75.4859,75.5097,75.4701,75.4859,7278.0
2019-12-16 12:30:00,95.32,95.4,95.31,95.4,8035.0,75.4701,75.5334,75.4622,75.5334,8035.0
2019-12-16 12:35:00,95.4,95.47,95.39,95.47,14331.0,75.5334,75.5889,75.5255,75.5889,14331.0
2019-12-16 12:40:00,95.47,95.51,95.43,95.49,18672.0,75.5889,75.6205,75.5572,75.6047,18672.0
2019-12-16 12:45:00,95.49,95.55,95.48,95.55,7460.0,75.6047,75.6522,75.5968,75.6522,7460.0
2019-12-16 12:50:00,95.54,95.56,95.5,95.56,6408.0,75.6443,75.6601,75.6126,75.6601,6408.0
2019-12-16 12:55:00,95.55,95.75,95.54,95.75,20789.0,75.6522,75.8106,75.6443,75.8106,20789.0
2019-12-16 13:00:00,95.77,95.81,95.73,95.8,15710.0,75.8264,75.8581,75.7947,75.8501,15710.0
2019-12-16 13:05:00,95.8,95.91,95.8,95.9,45081.0,75.8501,75.9372,75.8501,75.9293,45081.0
2019-12-16 13:10:00,95.87,96.06,95.87,96.06,10776.0,75.9056,76.056,75.9056,76.056,10776.0
2019-12-16 13:15:00,96.09,96.16,96.06,96.12,17142.0,76.0798,76.1352,76.056,76.1035,17142.0
2019-12-16 13:20:00,96.11,96.17,96.09,96.1,15308.0,76.0956,76.1431,76.0798,76.0877,15308.0
2019-12-16 13:25:00,96.09,96.1,95.95,96.01,24908.0,76.0798,76.0877,75.9689,76.0164,24908.0
2019-12-16 13:30:00,96.0,96.01,95.87,96.0,15089.0,76.0085,76.0164,75.9056,76.0085,15089.0
2019-12-16 13:35:00,95.98,96.12,95.96,96.09,14003.0,75.9927,76.1035,75.9768,76.0798,14003.0
2019-12-16 13:40:00,96.09,96.18,96.08,96.11,23883.0,76.0798,76.151,76.0718,76.0956,23883.0
2019-12-16 13:45:00,96.11,96.11,96.01,96.06,13897.0,76.0956,76.0956,76.0164,76.056,13897.0
2019-12-16 13:50:00,96.06,96.08,96.02,96.02,10516.0,76.056,76.0718,76.0243,76.0243,10516.0
2019-12-16 13:55:00,96.0,96.04,95.92,96.04,20702.0,76.0085,76.0402,75.9452,76.0402,20702.0
2019-12-16 14:00:00,96.05,96.06,95.88,95.88,14033.0,76.0481,76.056,75.9135,75.9135,14033.0
2019-12-16 14:05:00,95.9,95.9,95.78,95.82,12985.0,75.9293,75.9293,75.8343,75.866,12985.0
2019-12-16 14:10:00,95.82,95.9,95.82,95.87,12233.0,75.866,75.9293,75.866,75.9056,12233.0
2019-12-16 14:15:00,95.84,95.84,95.74,95.84,12457.0,75.8818,75.8818,75.8026,75.8818,12457.0
2019-12-16 14:20:00,95.84,95.86,95.68,95.68,11050.0,75.8818,75.8977,75.7551,75.7551,11050.0
2019-12-16 14:25:00,95.69,95.71,95.6,95.61,14261.0,75.7631,75.7789,75.6918,75.6997,14261.0
2019-12-16 14:30:00,95.62,95.63,95.58,95.58,9777.0,75.7076,75.7156,75.676,75.676,9777.0
2019-12-16 14:35:00,95.58,95.59,95.49,95.55,11611.0,75.676,75.6839,75.6047,75.6522,11611.0
2019-12-16 14:40:00,95.55,95.65,95.53,95.64,10991.0,75.6522,75.7314,75.6364,75.7235,10991.0
2019-12-16 14:45:00,95.65,95.69,95.56,95.56,93276.0,75.7314,75.7631,75.6601,75.6601,93276.0
2019-12-16 14:50:00,95.56,95.59,95.46,95.47,30251.0,75.6601,75.6839,75.581,75.5889,30251.0
2019-12-16 14:55:00,95.45,95.55,95.45,95.49,9903.0,75.573,75.6522,75.573,75.6047,9903.0
2019-12-16 15:00:00,95.46,95.48,95.37,95.47,45011.0,75.581,75.5968,75.5097,75.5889,45011.0
2019-12-16 15:05:00,95.48,95.55,95.48,95.54,9504.0,75.5968,75.6522,75.5968,75.6443,9504.0
2019-12-16 15:10:00,95.54,95.62,95.52,95.55,20206.0,75.6443,75.7076,75.6285,75.6522,20206.0
2019-12-16 15:15:00,95.56,95.56,95.51,95.56,11875.0,75.6601,75.6601,75.6205,75.6601,11875.0
2019-12-16 15:20:00,95.58,95.64,95.55,95.57,11062.0,75.676,75.7235,75.6522,75.668,11062.0
2019-12-16 15:25:00,95.56,95.57,95.43,95.43,18063.0,75.6601,75.668,75.5572,75.5572,18063.0
2019-12-16 15:30:00,95.42,95.61,95.42,95.6,24943.0,75.5493,75.6997,75.5493,75.6918,24943.0
2019-12-16 15:35:00,95.6,95.69,95.53,95.53,39832.0,75.6918,75.7631,75.6364,75.6364,39832.0
2019-12-16 15:40:00,95.53,95.57,95.34,95.41,37150.0,75.6364,75.668,75.4859,75.5414,37150.0
2019-12-16 15:45:00,95.42,95.43,95.34,95.4,25797.0,75.5493,75.5572,75.4859,75.5334,25797.0
2019-12-16 15:50:00,95.4,95.42,95.28,95.31,41183.0,75.5334,75.5493,75.4384,75.4622,41183.0
2019-12-16 15:55:00,95.3,95.33,95.12,95.17,235570.0,75.4543,75.478,75.3118,75.3513,235570.0
2019-12-17 09:30:00,96.17,96.33,95.84,96.32,102380.0,76.1431,76.2698,75.8818,76.2619,102380.0
2019-12-17 09:35:00,96.28,96.97,96.28,96.95,32564.0,76.2302,76.7765,76.2302,76.7607,32564.0
2019-12-17 09:40:00,96.95,97.08,96.7,97.07,37331.0,76.7607,76.8636,76.5627,76.8557,37331.0
2019-12-17 09:45:00,97.06,97.21,96.75,96.83,37557.0,76.8478,76.9665,76.6023,76.6657,37557.0
2019-12-17 09:50:00,96.86,96.92,96.69,96.91,25564.0,76.6894,76.7369,76.5548,76.729,25564.0
2019-12-17 09:55:00,96.88,96.94,96.73,96.92,27693.0,76.7052,76.7528,76.5865,76.7369,27693.0
2019-12-17 10:00:00,96.91,96.98,96.73,96.78,16020.0,76.729,76.7844,76.5865,76.6261,16020.0
2019-12-17 10:05:00,96.82,96.86,96.51,96.51,21386.0,76.6577,76.6894,76.4123,76.4123,21386.0
2019-12-17 10:10:00,96.54,96.77,96.54,96.73,19381.0,76.436,76.6182,76.436,76.5865,19381.0
2019-12-17 10:15:00,96.76,96.76,96.51,96.71,11819.0,76.6102,76.6102,76.4123,76.5706,11819.0
2019-12-17 10:20:00,96.7,96.73,96.49,96.55,14644.0,76.5627,76.5865,76.3965,76.444,14644.0
2019-12-17 10:25:00,96.54,96.54,96.33,96.35,23871.0,76.436,76.436,76.2698,76.2856,23871.0
2019-12-17 10:30:00,96.35,96.47,96.23,96.43,17353.0,76.2856,76.3806,76.1906,76.349,17353.0
2019-12-17 10:35:00,96.41,96.41,96.1,96.12,19365.0,76.3331,76.3331,76.0877,76.1035,19365.0
2019-12-17 10:40:00,96.12,96.26,96.12,96.26,15376.0,76.1035,76.2144,76.1035,76.2144,15376.0
2019-12-17 10:45:00,96.26,96.33,96.22,96.22,7938.0,76.2144,76.2698,76.1827,76.1827,7938.0
2019-12-17 10:50:00,96.22,96.25,96.12,96.19,18122.0,76.1827,76.2064,76.1035,76.1589,18122.0
2019-12-17 10:55:00,96.2,96.2,96.1,96.17,13032.0,76.1669,76.1669,76.0877,76.1431,13032.0
2019-12-17 11:00:00,96.16,96.25,95.91,95.95,14122.0,76.1352,76.2064,75.9372,75.9689,14122.0
2019-12-17 11:05:00,95.95,95.97,95.8,95.84,15078.0,75.9689,75.9847,75.8501,75.8818,15078.0
2019-12-17 11:10:00,95.85,95.97,95.79,95.8,11978.0,75.8897,75.9847,75.8422,75.8501,11978.0
2019-12-17 11:15:00,95.8,95.93,95.76,95.92,11914.0,75.8501,75.9531,75.8185,75.9452,11914.0
2019-12-17 11:20:00,95.93,96.01,95.9,96.01,11336.0,75.9531,76.0164,75.9293,76.0164,11336.0
2019-12-17 11:25:00,96.0,96.1,95.98,96.1,11070.0,76.0085,76.0877,75.9927,76.0877,11070.0
2019-12-17 11:30:00,96.14,96.36,96.13,96.24,26738.0,76.1193,76.2935,76.1114,76.1985,26738.0
2019-12-17 11:35:00,96.26,96.38,96.26,96.37,12896.0,76.2144,76.3094,76.2144,76.3014,12896.0
2019-12-17 11:40:00,96.36,96.54,96.36,96.54,22182.0,76.2935,76.436,76.2935,76.436,22182.0
2019-12-17 11:45:00,96.53,96.59,96.42,96.46,85650.0,76.4281,76.4756,76.341,76.3727,85650.0
2019-12-17 11:50:00,96.46,96.63,96.46,96.63,14588.0,76.3727,76.5073,76.3727,76.5073,14588.0
2019-12-17 11:55:00,96.62,96.62,96.52,96.58,10926.0,76.4994,76.4994,76.4202,76.4677,10926.0
2019-12-17 12:00:00,96.6,96.66,96.4,96.55,10890.0,76.4836,76.5311,76.3252,76.444,10890.0
2019-12-17 12:05:00,96.55,96.67,96.53,96.67,11629.0,76.444,76.539,76.4281,76.539,11629.0
2019-12-17 12:10:00,96.67,96.68,96.52,96.6,7986.0,76.539,76.5469,76.4202,76.4836,7986.0
2019-12-17 12:15:00,96.6,96.62,96.56,96.62,7416.0,76.4836,76.4994,76.4519,76.4994,7416.0
2019-12-17 12:20:00,96.61,96.61,96.46,96.5,14350.0,76.4915,76.4915,76.3727,76.4044,14350.0
2019-12-17 12:25:00,96.51,96.51,96.31,96.33,25036.0,76.4123,76.4123,76.2539,76.2698,25036.0
2019-12-17 12:30:00,96.33,96.38,96.19,96.3,69620.0,76.2698,76.3094,76.1589,76.246,69620.0
2019-12-17 12:35:00,96.29,96.29,96.16,96.16,20243.0,76.2381,76.2381,76.1352,76.1352,20243.0
2019-12-17 12:40:00,96.18,96.33,96.16,96.26,37504.0,76.151,76.2698,76.1352,76.2144,37504.0
2019-12-17 12:45:00,96.27,96.37,96.26,96.26,25075.0,76.2223,76.3014,76.2144,76.2144,25075.0
2019-12-17 12:50:00,96.26,96.42,96.25,96.38,33085.0,76.2144,76.341,76.2064,76.3094,33085.0
2019-12-17 12:55:00,96.4,96.46,96.3,96.31,18079.0,76.3252,76.3727,76.246,76.2539,18079.0
2019-12-17 13:00:00,96.33,96.43,96.27,96.36,32502.0,76.2698,76.349,76.2223,76.2935,32502.0
2019-12-17 13:05:00,96.38,96.47,96.36,96.45,15150.0,76.3094,76.3806,76.2935,76.3648,15150.0
2019-12-17 13:10:00,96.45,96.48,96.4,96.4,22487.0,76.3648,76.3885,76.3252,76.3252,22487.0
2019-12-17 13:15:00,96.4,96.43,96.35,96.37,5966.0,76.3252,76.349,76.2856,76.3014,5966.0
2019-12-17 13:20:00,96.35,96.35,96.15,96.19,12727.0,76.2856,76.2856,76.1273,76.1589,12727.0
2019-12-17 13:25:00,96.22,96.28,96.2,96.28,13297.0,76.1827,76.2302,76.1669,76.2302,13297.0
2019-12-17 13:30:00,96.27,96.33,96.07,96.11,22757.0,76.2223,76.2698,76.0639,76.0956,22757.0
2019-12-17 13:35:00,96.11,96.13,96.03,96.06,8699.0,76.0956,76.1114,76.0323,76.056,8699.0
2019-12-17 13:40:00,96.06,96.14,96.03,96.14,6641.0,76.056,76.1193,76.0323,76.1193,6641.0
2019-12-17 13:45:00,96.14,96.14,96.05,96.08,10097.0,76.1193,76.1193,76.0481,76.0718,10097.0
2019-12-17 13:50:00,96.06,96.16,96.06,96.15,7848.0,76.056,76.1352,76.056,76.1273,7848.0
2019-12-17 13:55:00,96.17,96.26,96.17,96.26,8036.0,76.1431,76.2144,76.1431,76.2144,8036.0
2019-12-17 14:00:00,96.26,96.3,96.15,96.15,19571.0,76.2144,76.246,76.1273,76.1273,19571.0
2019-12-17 14:05:00,96.16,96.23,96.12,96.18,10925.0,76.1352,76.1906,76.1035,76.151,10925.0
2019-12-17 14:10:00,96.18,96.23,96.09,96.23,82905.0,76.151,76.1906,76.0798,76.1906,82905.0
2019-12-17 14:15:00,96.22,96.32,96.21,96.23,5523.0,76.1827,76.2619,76.1748,76.1906,5523.0
2019-12-17 14:20:00,96.23,96.23,96.05,96.06,32188.0,76.1906,76.1906,76.0481,76.056,32188.0
2019-12-17 14:25:00,96.07,96.12,95.92,95.96,12875.0,76.0639,76.1035,75.9452,75.9768,12875.0
2019-12-17 14:30:00,95.95,96.0,95.86,95.86,7467.0,75.9689,76.0085,75.8977,75.8977,7467.0
2019-12-17 14:35:00,95.86,95.93,95.83,95.9,18926.0,75.8977,75.9531,75.8739,75.9293,18926.0
2019-12-17 14:40:00,95.88,95.88,95.81,95.84,13322.0,75.9135,75.9135,75.8581,75.8818,13322.0
2019-12-17 14:45:00,95.83,95.84,95.74,95.76,12420.0,75.8739,75.8818,75.8026,75.8185,12420.0
2019-12-17 14:50:00,95.76,95.81,95.65,95.65,12617.0,75.8185,75.8581,75.7314,75.7314,12617.0
2019-12-17 14:55:00,95.67,95.67,95.55,95.59,29721.0,75.7472,75.7472,75.6522,75.6839,29721.0
2019-12-17 15:00:00,95.56,95.62,95.53,95.55,19807.0,75.6601,75.7076,75.6364,75.6522,19807.0
2019-12-17 15:05:00,95.56,95.62,95.47,95.47,13788.0,75.6601,75.7076,75.5889,75.5889,13788.0
2019-12-17 15:10:00,95.46,95.46,95.37,95.4,27602.0,75.581,75.581,75.5097,75.5334,27602.0
2019-12-17 15:15:00,95.39,95.43,95.3,95.34,38012.0,75.5255,75.5572,75.4543,75.4859,38012.0
2019-12-17 15:20:00,95.34,95.49,95.34,95.49,20434.0,75.4859,75.6047,75.4859,75.6047,20434.0
2019-12-17 15:25:00,95.48,95.55,95.46,95.52,16331.0,75.5968,75.6522,75.581,75.6285,16331.0
2019-12-17 15:30:00,95.53,95.58,95.46,95.49,19355.0,75.6364,75.676,75.581,75.6047,19355.0
2019-12-17 15:35:00,95.5,95.57,95.44,95.55,20549.0,75.6126,75.668,75.5651,75.6522,20549.0
2019-12-17 15:40:00,95.55,95.6,95.49,95.5,18193.0,75.6522,75.6918,75.6047,75.6126,18193.0
2019-12-17 15:45:00,95.5,95.55,95.49,95.54,23844.0,75.6126,75.6522,75.6047,75.6443,23844.0
2019-12-17 15:50:00,95.55,95.62,95.52,95.58,47544.0,75.6522,75.7076,75.6285,75.676,47544.0
2019-12-17 15:55:00,95.58,95.71,95.55,95.66,131458.0,75.676,75.7789,75.6522,75.7393,131458.0
2019-12-18 09:30:00,95.5,95.65,95.18,95.58,85363.0,75.6126,75.7314,75.3593,75.676,85363.0
2019-12-18 09:35:00,95.55,95.65,95.43,95.58,18196.0,75.6522,75.7314,75.5572,75.676,18196.0
2019-12-18 09:40:00,95.62,95.65,95.37,95.55,23479.0,75.7076,75.7314,75.5097,75.6522,23479.0
2019-12-18 09:45:00,95.51,95.6,95.32,95.4,18076.0,75.6205,75.6918,75.4701,75.5334,18076.0
2019-12-18 09:50:00,95.36,95.62,95.35,95.55,11548.0,75.5018,75.7076,75.4939,75.6522,11548.0
2019-12-18 09:55:00,95.54,95.54,95.01,95.07,19178.0,75.6443,75.6443,75.2247,75.2722,19178.0
2019-12-18 10:00:00,95.06,95.15,94.63,94.69,53627.0,75.2643,75.3355,74.9238,74.9713,53627.0
2019-12-18 10:05:00,94.66,95.05,94.61,94.81,23586.0,74.9475,75.2563,74.908,75.0663,23586.0
2019-12-18 10:10:00,94.8,94.86,94.68,94.74,18242.0,75.0584,75.1059,74.9634,75.0109,18242.0
2019-12-18 10:15:00,94.76,95.13,94.74,94.74,48182.0,75.0267,75.3197,75.0109,75.0109,48182.0
2019-12-18 10:20:00,94.73,94.75,94.52,94.56,32718.0,75.003,75.0188,74.8367,74.8684,32718.0
2019-12-18 10:25:00,94.54,94.58,94.18,94.18,41558.0,74.8525,74.8842,74.5675,74.5675,41558.0
2019-12-18 10:30:00,94.2,94.76,94.2,94.66,121186.0,74.5833,75.0267,74.5833,74.9475,121186.0
2019-12-18 10:35:00,94.67,94.67,94.47,94.55,37963.0,74.9555,74.9555,74.7971,74.8605,37963.0
2019-12-18 10:40:00,94.56,94.58,94.41,94.52,11833.0,74.8684,74.8842,74.7496,74.8367,11833.0
2019-12-18 10:45:00,94.49,94.86,94.48,94.65,21571.0,74.813,75.1059,74.805,74.9396,21571.0
2019-12-18 10:50:00,94.67,94.76,94.56,94.67,40462.0,74.9555,75.0267,74.8684,74.9555,40462.0
2019-12-18 10:55:00,94.67,94.91,94.61,94.88,22528.0,74.9555,75.1455,74.908,75.1217,22528.0
2019-12-18 11:00:00,94.88,94.99,94.88,94.99,27187.0,75.1217,75.2088,75.1217,75.2088,27187.0
2019-12-18 11:05:00,94.99,95.09,94.91,94.95,21031.0,75.2088,75.288,75.1455,75.1772,21031.0
2019-12-18 11:10:00,94.97,95.04,94.86,94.91,24369.0,75.193,75.2484,75.1059,75.1455,24369.0
2019-12-18 11:15:00,94.89,94.96,94.8,94.82,32987.0,75.1297,75.1851,75.0584,75.0742,32987.0
2019-12-18 11:20:00,94.81,94.81,94.63,94.65,22678.0,75.0663,75.0663,74.9238,74.9396,22678.0
2019-12-18 11:25:00,94.65,94.76,94.55,94.55,16049.0,74.9396,75.0267,74.8605,74.8605,16049.0
2019-12-18 11:30:00,94.57,94.61,94.46,94.52,29589.0,74.8763,74.908,74.7892,74.8367,29589.0
2019-12-18 11:35:00,94.53,94.72,94.51,94.55,57592.0,74.8446,74.9951,74.8288,74.8605,57592.0
2019-12-18 11:40:00,94.56,94.56,94.3,94.3,14638.0,74.8684,74.8684,74.6625,74.6625,14638.0
2019-12-18 11:45:00,94.26,94.31,94.22,94.23,28776.0,74.6308,74.6704,74.5992,74.6071,28776.0
2019-12-18 11:50:00,94.23,94.35,94.2,94.25,38349.0,74.6071,74.7021,74.5833,74.6229,38349.0
2019-12-18 11:55:00,94.23,94.24,94.03,94.08,29710.0,74.6071,74.615,74.4487,74.4883,29710.0
2019-12-18 12:00:00,94.08,94.18,94.07,94.13,23066.0,74.4883,74.5675,74.4804,74.5279,23066.0
2019-12-18 12:05:00,94.15,94.16,94.09,94.1,19686.0,74.5438,74.5517,74.4962,74.5042,19686.0
2019-12-18 12:10:00,94.1,94.1,94.03,94.08,17236.0,74.5042,74.5042,74.4487,74.4883,17236.0
2019-12-18 12:15:00,94.08,94.25,94.06,94.2,15665.0,74.4883,74.6229,74.4725,74.5833,15665.0
2019-12-18 12:20:00,94.19,94.19,94.05,94.06,14801.0,74.5754,74.5754,74.4646,74.4725,14801.0
2019-12-18 12:25:00,94.03,94.22,93.97,94.21,27544.0,74.4487,74.5992,74.4012,74.5913,27544.0
2019-12-18 12:30:00,94.19,94.3,94.17,94.27,24360.0,74.5754,74.6625,74.5596,74.6388,24360.0
2019-12-18 12:35:00,94.26,94.3,94.21,94.26,19284.0,74.6308,74.6625,74.5913,74.6308,19284.0
2019-12-18 12:40:00,94.26,94.3,94.24,94.24,8375.0,74.6308,74.6625,74.615,74.615,8375.0
2019-12-18 12:45:00,94.25,94.28,94.18,94.24,14263.0,74.6229,74.6467,74.5675,74.615,14263.0
2019-12-18 12:50:00,94.24,94.26,94.09,94.09,11296.0,74.615,74.6308,74.4962,74.4962,11296.0
2019-12-18 12:55:00,94.11,94.15,94.04,94.12,16133.0,74.5121,74.5438,74.4567,74.52,16133.0
2019-12-18 13:00:00,94.1,94.11,94.06,94.1,17851.0,74.5042,74.5121,74.4725,74.5042,17851.0
2019-12-18 13:05:00,94.09,94.19,94.04,94.07,21781.0,74.4962,74.5754,74.4567,74.4804,21781.0
2019-12-18 13:10:00,94.08,94.08,93.97,93.99,19434.0,74.4883,74.4883,74.4012,74.4171,19434.0
2019-12-18 13:15:00,93.99,94.09,93.98,94.08,20510.0,74.4171,74.4962,74.4092,74.4883,20510.0
2019-12-18 13:20:00,94.08,94.21,94.06,94.13,17029.0,74.4883,74.5913,74.4725,74.5279,17029.0
2019-12-18 13:25:00,94.14,94.17,94.12,94.15,15481.0,74.5358,74.5596,74.52,74.5438,15481.0
2019-12-18 13:30:00,94.15,94.25,94.11,94.22,28347.0,74.5438,74.6229,74.5121,74.5992,28347.0
2019-12-18 13:35:00,94.22,94.36,94.18,94.36,17351.0,74.5992,74.71,74.5675,74.71,17351.0
2019-12-18 13:40:00,94.37,94.49,94.3,94.48,24132.0,74.7179,74.813,74.6625,74.805,24132.0
2019-12-18 13:45:00,94.47,94.54,94.42,94.54,26301.0,74.7971,74.8525,74.7575,74.8525,26301.0
2019-12-18 13:50:00,94.55,94.66,94.29,94.3,38560.0,74.8605,74.9475,74.6546,74.6625,38560.0
2019-12-18 13:55:00,94.29,94.31,94.14,94.25,25928.0,74.6546,74.6704,74.5358,74.6229,25928.0
2019-12-18 14:00:00,94.27,94.33,94.23,94.27,19284.0,74.6388,74.6863,74.6071,74.6388,19284.0
2019-12-18 14:05:00,94.28,94.31,94.25,94.27,12474.0,74.6467,74.6704,74.6229,74.6388,12474.0
2019-12-18 14:10:00,94.26,94.29,94.19,94.24,21738.0,74.6308,74.6546,74.5754,74.615,21738.0
2019-12-18 14:15:00,94.25,94.31,94.23,94.25,23032.0,74.6229,74.6704,74.6071,74.6229,23032.0
2019-12-18 14:20:00,94.24,94.36,94.24,94.32,49507.0,74.615,74.71,74.615,74.6784,49507.0
2019-12-18 14:25:00,94.31,94.41,94.26,94.26,102379.0,74.6704,74.7496,74.6308,74.6308,102379.0
2019-12-18 14:30:00,94.27,94.27,94.1,94.13,19343.0,74.6388,74.6388,74.5042,74.5279,19343.0
2019-12-18 14:35:00,94.12,94.2,93.97,94.07,58374.0,74.52,74.5833,74.4012,74.4804,58374.0
2019-12-18 14:40:00,94.07,94.19,94.04,94.13,25187.0,74.4804,74.5754,74.4567,74.5279,25187.0
2019-12-18 14:45:00,94.11,94.12,94.04,94.1,21566.0,74.5121,74.52,74.4567,74.5042,21566.0
2019-12-18 14:50:00,94.1,94.17,94.08,94.1,14570.0,74.5042,74.5596,74.4883,74.5042,14570.0
2019-12-18 14:55:00,94.1,94.16,94.03,94.04,39578.0,74.5042,74.5517,74.4487,74.4567,39578.0
2019-12-18 15:00:00,94.04,94.08,94.03,94.07,41533.0,74.4567,74.4883,74.4487,74.4804,41533.0
2019-12-18 15:05:00,94.07,94.18,94.05,94.16,56779.0,74.4804,74.5675,74.4646,74.5517,56779.0
2019-12-18 15:10:00,94.16,94.26,94.15,94.17,23119.0,74.5517,74.6308,74.5438,74.5596,23119.0
2019-12-18 15:15:00,94.18,94.27,94.11,94.23,71652.0,74.5675,74.6388,74.5121,74.6071,71652.0
2019-12-18 15:20:00,94.23,94.43,94.22,94.43,34454.0,74.6071,74.7654,74.5992,74.7654,34454.0
2019-12-18 15:25:00,94.43,94.58,94.41,94.52,31179.0,74.7654,74.8842,74.7496,74.8367,31179.0
2019-12-18 15:30:00,94.51,94.6,94.5,94.58,58750.0,74.8288,74.9,74.8209,74.8842,58750.0
2019-12-18 15:35:00,94.58,94.82,94.56,94.81,46121.0,74.8842,75.0742,74.8684,75.0663,46121.0
2019-12-18 15:40:00,94.82,94.88,94.8,94.86,83512.0,75.0742,75.1217,75.0584,75.1059,83512.0
2019-12-18 15:45:00,94.85,94.86,94.67,94.7,69516.0,75.098,75.1059,74.9555,74.9792,69516.0
2019-12-18 15:50:00,94.69,94.75,94.53,94.53,87776.0,74.9713,75.0188,74.8446,74.8446,87776.0
2019-12-18 15:55:00,94.54,94.58,94.48,94.53,177670.0,74.8525,74.8842,74.805,74.8446,177670.0
2019-12-19 09:30:00,94.89,95.24,94.66,95.17,61497.0,75.1297,75.4068,74.9475,75.3513,61497.0
2019-12-19 09:35:00,95.17,95.39,95.14,95.25,15624.0,75.3513,75.5255,75.3276,75.4147,15624.0
2019-12-19 09:40:00,95.25,95.37,95.01,95.06,63339.0,75.4147,75.5097,75.2247,75.2643,63339.0
2019-12-19 09:45:00,95.09,95.15,94.9,94.9,22111.0,75.288,75.3355,75.1376,75.1376,22111.0
2019-12-19 09:50:00,94.86,95.01,94.72,94.87,22162.0,75.1059,75.2247,74.9951,75.1138,22162.0
2019-12-19 09:55:00,94.84,94.95,94.77,94.94,11098.0,75.0901,75.1772,75.0346,75.1692,11098.0
2019-12-19 10:00:00,94.96,95.03,94.71,94.73,27319.0,75.1851,75.2405,74.9871,75.003,27319.0
2019-12-19 10:05:00,94.72,94.87,94.65,94.72,15651.0,74.9951,75.1138,74.9396,74.9951,15651.0
2019-12-19 10:10:00,94.71,94.79,94.63,94.72,33125.0,74.9871,75.0505,74.9238,74.9951,33125.0
2019-12-19 10:15:00,94.72,94.82,94.68,94.77,25021.0,74.9951,75.0742,74.9634,75.0346,25021.0
2019-12-19 10:20:00,94.8,95.01,94.77,94.94,9579.0,75.0584,75.2247,75.0346,75.1692,9579.0
2019-12-19 10:25:00,94.92,95.01,94.89,95.0,8289.0,75.1534,75.2247,75.1297,75.2167,8289.0
2019-12-19 10:30:00,95.01,95.01,94.73,94.73,9101.0,75.2247,75.2247,75.003,75.003,9101.0
2019-12-19 10:35:00,94.72,94.8,94.66,94.67,11677.0,74.9951,75.0584,74.9475,74.9555,11677.0
2019-12-19 10:40:00,94.67,94.71,94.58,94.7,10344.0,74.9555,74.9871,74.8842,74.9792,10344.0
2019-12-19 10:45:00,94.68,94.78,94.59,94.77,18748.0,74.9634,75.0426,74.8921,75.0346,18748.0
2019-12-19 10:50:00,94.77,95.13,94.76,95.13,25918.0,75.0346,75.3197,75.0267,75.3197,25918.0
2019-12-19 10:55:00,95.16,95.24,94.97,95.16,18275.0,75.3434,75.4068,75.193,75.3434,18275.0
2019-12-19 11:00:00,95.18,95.18,94.95,95.09,22794.0,75.3593,75.3593,75.1772,75.288,22794.0
2019-12-19 11:05:00,95.07,95.23,95.0,95.19,13345.0,75.2722,75.3988,75.2167,75.3672,13345.0
2019-12-19 11:10:00,95.19,95.19,95.05,95.11,8937.0,75.3672,75.3672,75.2563,75.3038,8937.0
2019-12-19 11:15:00,95.15,95.15,95.02,95.06,13676.0,75.3355,75.3355,75.2326,75.2643,13676.0
2019-12-19 11:20:00,95.11,95.25,95.05,95.21,28223.0,75.3038,75.4147,75.2563,75.383,28223.0
2019-12-19 11:25:00,95.2,95.21,94.91,94.94,81764.0,75.3751,75.383,75.1455,75.1692,81764.0
2019-12-19 11:30:00,94.93,94.98,94.8,94.93,18290.0,75.1613,75.2009,75.0584,75.1613,18290.0
2019-12-19 11:35:00,94.92,94.98,94.7,94.7,38463.0,75.1534,75.2009,74.9792,74.9792,38463.0
2019-12-19 11:40:00,94.67,94.69,94.57,94.6,16204.0,74.9555,74.9713,74.8763,74.9,16204.0
2019-12-19 11:45:00,94.62,94.68,94.54,94.6,26109.0,74.9159,74.9634,74.8525,74.9,26109.0
2019-12-19 11:50:00,94.6,94.73,94.51,94.54,11436.0,74.9,75.003,74.8288,74.8525,11436.0
2019-12-19 11:55:00,94.53,94.64,94.44,94.61,12520.0,74.8446,74.9317,74.7734,74.908,12520.0
2019-12-19 12:00:00,94.6,94.71,94.59,94.68,9520.0,74.9,74.9871,74.8921,74.9634,9520.0
2019-12-19 12:05:00,94.66,94.72,94.61,94.63,34965.0,74.9475,74.9951,74.908,74.9238,34965.0
2019-12-19 12:10:00,94.67,94.73,94.64,94.69,10279.0,74.9555,75.003,74.9317,74.9713,10279.0
2019-12-19 12:15:00,94.72,94.72,94.62,94.65,7387.0,74.9951,74.9951,74.9159,74.9396,7387.0
2019-12-19 12:20:00,94.63,94.68,94.63,94.65,7566.0,74.9238,74.9634,74.9238,74.9396,7566.0
2019-12-19 12:25:00,94.63,94.67,94.58,94.59,8788.0,74.9238,74.9555,74.8842,74.8921,8788.0
2019-12-19 12:30:00,94.58,94.62,94.55,94.57,6985.0,74.8842,74.9159,74.8605,74.8763,6985.0
2019-12-19 12:35:00,94.6,94.68,94.59,94.68,8530.0,74.9,74.9634,74.8921,74.9634,8530.0
2019-12-19 12:40:00,94.68,94.7,94.57,94.57,7977.0,74.9634,74.9792,74.8763,74.8763,7977.0
2019-12-19 12:45:00,94.57,94.66,94.57,94.61,6980.0,74.8763,74.9475,74.8763,74.908,6980.0
2019-12-19 12:50:00,94.63,94.66,94.55,94.56,9575.0,74.9238,74.9475,74.8605,74.8684,9575.0
2019-12-19 12:55:00,94.56,94.66,94.55,94.63,7825.0,74.8684,74.9475,74.8605,74.9238,7825.0
2019-12-19 13:00:00,94.63,94.64,94.54,94.58,10411.0,74.9238,74.9317,74.8525,74.8842,10411.0
2019-12-19 13:05:00,94.59,94.62,94.58,94.6,10298.0,74.8921,74.9159,74.8842,74.9,10298.0
2019-12-19 13:10:00,94.59,94.78,94.59,94.78,12023.0,74.8921,75.0426,74.8921,75.0426,12023.0
2019-12-19 13:15:00,94.79,94.86,94.76,94.77,11438.0,75.0505,75.1059,75.0267,75.0346,11438.0
2019-12-19 13:20:00,94.77,94.78,94.67,94.68,12286.0,75.0346,75.0426,74.9555,74.9634,12286.0
2019-12-19 13:25:00,94.66,94.7,94.56,94.61,11971.0,74.9475,74.9792,74.8684,74.908,11971.0
2019-12-19 13:30:00,94.58,94.67,94.56,94.65,4699.0,74.8842,74.9555,74.8684,74.9396,4699.0
2019-12-19 13:35:00,94.63,94.69,94.62,94.69,4532.0,74.9238,74.9713,74.9159,74.9713,4532.0
2019-12-19 13:40:00,94.69,94.77,94.68,94.74,8254.0,74.9713,75.0346,74.9634,75.0109,8254.0
2019-12-19 13:45:00,94.73,94.76,94.66,94.75,16757.0,75.003,75.0267,74.9475,75.0188,16757.0
2019-12-19 13:50:00,94.75,94.75,94.53,94.53,9212.0,75.0188,75.0188,74.8446,74.8446,9212.0
2019-12-19 13:55:00,94.54,94.66,94.54,94.65,6599.0,74.8525,74.9475,74.8525,74.9396,6599.0
2019-12-19 14:00:00,94.64,94.7,94.59,94.69,6474.0,74.9317,74.9792,74.8921,74.9713,6474.0
2019-12-19 14:05:00,94.7,94.75,94.67,94.69,7633.0,74.9792,75.0188,74.9555,74.9713,7633.0
2019-12-19 14:10:00,94.69,94.76,94.67,94.76,6043.0,74.9713,75.0267,74.9555,75.0267,6043.0
2019-12-19 14:15:00,94.73,94.77,94.71,94.71,5864.0,75.003,75.0346,74.9871,74.9871,5864.0
2019-12-19 14:20:00,94.71,94.73,94.61,94.61,7860.0,74.9871,75.003,74.908,74.908,7860.0
2019-12-19 14:25:00,94.62,94.71,94.62,94.67,6718.0,74.9159,74.9871,74.9159,74.9555,6718.0
2019-12-19 14:30:00,94.68,94.72,94.58,94.62,8327.0,74.9634,74.9951,74.8842,74.9159,8327.0
2019-12-19 14:35:00,94.62,94.62,94.56,94.59,5479.0,74.9159,74.9159,74.8684,74.8921,5479.0
2019-12-19 14:40:00,94.59,94.6,94.54,94.54,9794.0,74.8921,74.9,74.8525,74.8525,9794.0
2019-12-19 14:45:00,94.55,94.58,94.54,94.58,9927.0,74.8605,74.8842,74.8525,74.8842,9927.0
2019-12-19 14:50:00,94.58,94.61,94.57,94.59,8113.0,74.8842,74.908,74.8763,74.8921,8113.0
2019-12-19 14:55:00,94.6,94.65,94.59,94.61,14118.0,74.9,74.9396,74.8921,74.908,14118.0
2019-12-19 15:00:00,94.61,94.63,94.55,94.59,14090.0,74.908,74.9238,74.8605,74.8921,14090.0
2019-12-19 15:05:00,94.61,94.64,94.49,94.53,26275.0,74.908,74.9317,74.813,74.8446,26275.0
2019-12-19 15:10:00,94.52,94.52,94.37,94.41,24627.0,74.8367,74.8367,74.7179,74.7496,24627.0
2019-12-19 15:15:00,94.4,94.46,94.35,94.41,20844.0,74.7417,74.7892,74.7021,74.7496,20844.0
2019-12-19 15:20:00,94.41,94.43,94.37,94.37,11499.0,74.7496,74.7654,74.7179,74.7179,11499.0
2019-12-19 15:25:00,94.37,94.38,94.22,94.23,16071.0,74.7179,74.7259,74.5992,74.6071,16071.0
2019-12-19 15:30:00,94.23,94.3,94.21,94.28,24693.0,74.6071,74.6625,74.5913,74.6467,24693.0
2019-12-19 15:35:00,94.27,94.33,94.23,94.3,24224.0,74.6388,74.6863,74.6071,74.6625,24224.0
2019-12-19 15:40:00,94.29,94.46,94.29,94.43,30330.0,74.6546,74.7892,74.6546,74.7654,30330.0
2019-12-19 15:45:00,94.43,94.43,94.36,94.41,24894.0,74.7654,74.7654,74.71,74.7496,24894.0
2019-12-19 15:50:00,94.4,94.44,94.33,94.4,38249.0,74.7417,74.7734,74.6863,74.7417,38249.0
2019-12-19 15:55:00,94.41,94.6,94.4,94.58,99887.0,74.7496,74.9,74.7417,74.8842,99887.0
2019-12-20 09:30:00,95.24,95.24,94.41,94.42,566472.0,75.4068,75.4068,74.7496,74.7575,566472.0
2019-12-20 09:35:00,94.48,94.97,94.38,94.83,9357.0,74.805,75.193,74.7259,75.0821,9357.0
2019-12-20 09:40:00,94.96,95.35,94.96,95.24,27356.0,75.1851,75.4939,75.1851,75.4068,27356.0
2019-12-20 09:45:00,95.17,95.31,94.85,95.01,18339.0,75.3513,75.4622,75.098,75.2247,18339.0
2019-12-20 09:50:00,95.03,95.25,94.97,95.21,7895.0,75.2405,75.4147,75.193,75.383,7895.0
2019-12-20 09:55:00,95.24,95.25,95.04,95.09,17387.0,75.4068,75.4147,75.2484,75.288,17387.0
2019-12-20 10:00:00,95.2,95.23,94.99,95.12,14207.0,75.3751,75.3988,75.2088,75.3118,14207.0
2019-12-20 10:05:00,95.13,95.15,95.0,95.12,31810.0,75.3197,75.3355,75.2167,75.3118,31810.0
2019-12-20 10:10:00,95.12,95.27,95.12,95.24,16232.0,75.3118,75.4305,75.3118,75.4068,16232.0
2019-12-20 10:15:00,95.24,95.41,95.24,95.32,25408.0,75.4068,75.5414,75.4068,75.4701,25408.0
2019-12-20 10:20:00,95.31,95.36,95.18,95.26,10075.0,75.4622,75.5018,75.3593,75.4226,10075.0
2019-12-20 10:25:00,95.26,95.27,95.03,95.04,15230.0,75.4226,75.4305,75.2405,75.2484,15230.0
2019-12-20 10:30:00,95.02,95.09,94.93,95.08,18829.0,75.2326,75.288,75.1613,75.2801,18829.0
2019-12-20 10:35:00,95.08,95.09,94.95,94.98,11441.0,75.2801,75.288,75.1772,75.2009,11441.0
2019-12-20 10:40:00,94.97,95.05,94.86,95.02,8419.0,75.193,75.2563,75.1059,75.2326,8419.0
2019-12-20 10:45:00,95.02,95.11,94.95,95.11,15815.0,75.2326,75.3038,75.1772,75.3038,15815.0
2019-12-20 10:50:00,95.08,95.25,95.03,95.17,25037.0,75.2801,75.4147,75.2405,75.3513,25037.0
2019-12-20 10:55:00,95.17,95.35,95.16,95.33,11554.0,75.3513,75.4939,75.3434,75.478,11554.0
2019-12-20 11:00:00,95.33,95.51,95.32,95.5,16586.0,75.478,75.6205,75.4701,75.6126,16586.0
2019-12-20 11:05:00,95.5,95.58,95.48,95.55,23408.0,75.6126,75.676,75.5968,75.6522,23408.0
2019-12-20 11:10:00,95.54,95.54,95.35,95.54,21074.0,75.6443,75.6443,75.4939,75.6443,21074.0
2019-12-20 11:15:00,95.55,95.58,95.41,95.56,9304.0,75.6522,75.676,75.5414,75.6601,9304.0
2019-12-20 11:20:00,95.57,95.69,95.55,95.69,17272.0,75.668,75.7631,75.6522,75.7631,17272.0
2019-12-20 11:25:00,95.68,95.69,95.62,95.63,35365.0,75.7551,75.7631,75.7076,75.7156,35365.0
2019-12-20 11:30:00,95.66,95.71,95.57,95.59,8301.0,75.7393,75.7789,75.668,75.6839,8301.0
2019-12-20 11:35:00,95.58,95.58,95.47,95.49,9994.0,75.676,75.676,75.5889,75.6047,9994.0
2019-12-20 11:40:00,95.49,95.5,95.39,95.41,18164.0,75.6047,75.6126,75.5255,75.5414,18164.0
2019-12-20 11:45:00,95.43,95.52,95.4,95.43,21234.0,75.5572,75.6285,75.5334,75.5572,21234.0
2019-12-20 11:50:00,95.45,95.55,95.44,95.53,17476.0,75.573,75.6522,75.5651,75.6364,17476.0
2019-12-20 11:55:00,95.54,95.81,95.53,95.72,102080.0,75.6443,75.8581,75.6364,75.7868,102080.0
2019-12-20 12:00:00,95.69,95.7,95.41,95.43,5752.0,75.7631,75.771,75.5414,75.5572,5752.0
2019-12-20 12:05:00,95.45,95.48,95.39,95.41,7228.0,75.573,75.5968,75.5255,75.5414,7228.0
2019-12-20 12:10:00,95.41,95.59,95.4,95.55,27152.0,75.5414,75.6839,75.5334,75.6522,27152.0
2019-12-20 12:15:00,95.55,95.83,95.54,95.82,14276.0,75.6522,75.8739,75.6443,75.866,14276.0
2019-12-20 12:20:00,95.84,95.9,95.7,95.7,7906.0,75.8818,75.9293,75.771,75.771,7906.0
2019-12-20 12:25:00,95.72,95.78,95.63,95.64,4125.0,75.7868,75.8343,75.7156,75.7235,4125.0
2019-12-20 12:30:00,95.63,95.84,95.63,95.83,14195.0,75.7156,75.8818,75.7156,75.8739,14195.0
2019-12-20 12:35:00,95.83,95.99,95.82,95.95,20945.0,75.8739,76.0006,75.866,75.9689,20945.0
2019-12-20 12:40:00,95.95,95.96,95.89,95.9,14995.0,75.9689,75.9768,75.9214,75.9293,14995.0
2019-12-20 12:45:00,95.92,95.99,95.89,95.96,27443.0,75.9452,76.0006,75.9214,75.9768,27443.0
2019-12-20 12:50:00,95.95,95.95,95.83,95.86,6695.0,75.9689,75.9689,75.8739,75.8977,6695.0
2019-12-20 12:55:00,95.85,95.86,95.77,95.77,6803.0,75.8897,75.8977,75.8264,75.8264,6803.0
2019-12-20 13:00:00,95.77,95.77,95.59,95.62,20102.0,75.8264,75.8264,75.6839,75.7076,20102.0
2019-12-20 13:05:00,95.62,95.65,95.5,95.55,16422.0,75.7076,75.7314,75.6126,75.6522,16422.0
2019-12-20 13:10:00,95.53,95.55,95.46,95.46,26660.0,75.6364,75.6522,75.581,75.581,26660.0
2019-12-20 13:15:00,95.48,95.48,95.31,95.34,11846.0,75.5968,75.5968,75.4622,75.4859,11846.0
2019-12-20 13:20:00,95.33,95.4,95.33,95.34,4960.0,75.478,75.5334,75.478,75.4859,4960.0
2019-12-20 13:25:00,95.34,95.39,95.28,95.36,9940.0,75.4859,75.5255,75.4384,75.5018,9940.0
2019-12-20 13:30:00,95.37,95.37,95.3,95.31,7688.0,75.5097,75.5097,75.4543,75.4622,7688.0
2019-12-20 13:35:00,95.3,95.32,95.23,95.28,16618.0,75.4543,75.4701,75.3988,75.4384,16618.0
2019-12-20 13:40:00,95.29,95.32,95.26,95.27,10318.0,75.4464,75.4701,75.4226,75.4305,10318.0
2019-12-20 13:45:00,95.25,95.27,95.24,95.25,5198.0,75.4147,75.4305,75.4068,75.4147,5198.0
2019-12-20 13:50:00,95.24,95.27,95.13,95.13,4246.0,75.4068,75.4305,75.3197,75.3197,4246.0
2019-12-20 13:55:00,95.13,95.14,95.01,95.06,6842.0,75.3197,75.3276,75.2247,75.2643,6842.0
2019-12-20 14:00:00,95.07,95.19,95.04,95.11,11946.0,75.2722,75.3672,75.2484,75.3038,11946.0
2019-12-20 14:05:00,95.12,95.12,95.01,95.06,6003.0,75.3118,75.3118,75.2247,75.2643,6003.0
2019-12-20 14:10:00,95.08,95.08,95.0,95.01,5003.0,75.2801,75.2801,75.2167,75.2247,5003.0
2019-12-20 14:15:00,94.98,95.05,94.96,94.99,8521.0,75.2009,75.2563,75.1851,75.2088,8521.0
2019-12-20 14:20:00,94.97,95.03,94.97,95.0,5034.0,75.193,75.2405,75.193,75.2167,5034.0
2019-12-20 14:25:00,95.0,95.07,94.96,94.96,10123.0,75.2167,75.2722,75.1851,75.1851,10123.0
2019-12-20 14:30:00,94.97,95.09,94.97,95.04,8932.0,75.193,75.288,75.193,75.2484,8932.0
2019-12-20 14:35:00,95.06,95.15,95.05,95.14,9577.0,75.2643,75.3355,75.2563,75.3276,9577.0
2019-12-20 14:40:00,95.15,95.15,95.05,95.09,6927.0,75.3355,75.3355,75.2563,75.288,6927.0
2019-12-20 14:45:00,95.1,95.21,95.1,95.16,8736.0,75.2959,75.383,75.2959,75.3434,8736.0
2019-12-20 14:50:00,95.17,95.26,95.17,95.22,14302.0,75.3513,75.4226,75.3513,75.3909,14302.0
2019-12-20 14:55:00,95.23,95.34,95.22,95.26,14171.0,75.3988,75.4859,75.3909,75.4226,14171.0
2019-12-20 15:00:00,95.27,95.28,95.11,95.13,17139.0,75.4305,75.4384,75.3038,75.3197,17139.0
2019-12-20 15:05:00,95.15,95.24,95.14,95.19,11077.0,75.3355,75.4068,75.3276,75.3672,11077.0
2019-12-20 15:10:00,95.19,95.23,95.17,95.2,8586.0,75.3672,75.3988,75.3513,75.3751,8586.0
2019-12-20 15:15:00,95.2,95.28,95.2,95.26,18048.0,75.3751,75.4384,75.3751,75.4226,18048.0
2019-12-20 15:20:00,95.27,95.39,95.27,95.34,35558.0,75.4305,75.5255,75.4305,75.4859,35558.0
2019-12-20 15:25:00,95.35,95.44,95.35,95.39,21801.0,75.4939,75.5651,75.4939,75.5255,21801.0
2019-12-20 15:30:00,95.38,95.52,95.36,95.49,77345.0,75.5176,75.6285,75.5018,75.6047,77345.0
2019-12-20 15:35:00,95.48,95.5,95.24,95.38,63957.0,75.5968,75.6126,75.4068,75.5176,63957.0
2019-12-20 15:40:00,95.4,95.44,95.33,95.35,25842.0,75.5334,75.5651,75.478,75.4939,25842.0
2019-12-20 15:45:00,95.34,95.43,95.27,95.37,40871.0,75.4859,75.5572,75.4305,75.5097,40871.0
2019-12-20 15:50:00,95.36,95.38,95.18,95.19,67030.0,75.5018,75.5176,75.3593,75.3672,67030.0
2019-12-20 15:55:00,95.2,95.34,95.09,95.22,153731.0,75.3751,75.4859,75.288,75.3909,153731.0
2019-12-23 09:30:00,95.3,95.43,94.81,95.12,41918.0,75.4543,75.5572,75.0663,75.3118,41918.0
2019-12-23 09:35:00,95.1,95.1,94.84,95.02,17793.0,75.2959,75.2959,75.0901,75.2326,17793.0
2019-12-23 09:40:00,95.02,95.02,94.83,94.83,5485.0,75.2326,75.2326,75.0821,75.0821,5485.0
2019-12-23 09:45:00,94.85,95.0,94.78,94.84,5855.0,75.098,75.2167,75.0426,75.0901,5855.0
2019-12-23 09:50:00,94.89,95.09,94.89,95.03,8285.0,75.1297,75.288,75.1297,75.2405,8285.0
2019-12-23 09:55:00,95.02,95.04,94.81,94.81,7960.0,75.2326,75.2484,75.0663,75.0663,7960.0
2019-12-23 10:00:00,94.84,95.09,94.84,95.01,14903.0,75.0901,75.288,75.0901,75.2247,14903.0
2019-12-23 10:05:00,95.02,95.17,95.02,95.17,12888.0,75.2326,75.3513,75.2326,75.3513,12888.0
2019-12-23 10:10:00,95.14,95.22,94.93,95.18,8014.0,75.3276,75.3909,75.1613,75.3593,8014.0
2019-12-23 10:15:00,95.2,95.29,95.12,95.26,11039.0,75.3751,75.4464,75.3118,75.4226,11039.0
2019-12-23 10:20:00,95.27,95.31,95.0,95.06,18848.0,75.4305,75.4622,75.2167,75.2643,18848.0
2019-12-23 10:25:00,95.02,95.02,94.82,94.82,29406.0,75.2326,75.2326,75.0742,75.0742,29406.0
2019-12-23 10:30:00,94.82,94.83,94.62,94.69,12405.0,75.0742,75.0821,74.9159,74.9713,12405.0
2019-12-23 10:35:00,94.69,94.7,94.56,94.59,14682.0,74.9713,74.9792,74.8684,74.8921,14682.0
2019-12-23 10:40:00,94.58,94.64,94.5,94.62,8364.0,74.8842,74.9317,74.8209,74.9159,8364.0
2019-12-23 10:45:00,94.64,94.67,94.51,94.65,14414.0,74.9317,74.9555,74.8288,74.9396,14414.0
2019-12-23 10:50:00,94.64,94.67,94.54,94.63,14000.0,74.9317,74.9555,74.8525,74.9238,14000.0
2019-12-23 10:55:00,94.61,94.79,94.6,94.74,11649.0,74.908,75.0505,74.9,75.0109,11649.0
2019-12-23 11:00:00,94.75,94.87,94.72,94.78,13587.0,75.0188,75.1138,74.9951,75.0426,13587.0
2019-12-23 11:05:00,94.77,94.78,94.65,94.71,5353.0,75.0346,75.0426,74.9396,74.9871,5353.0
2019-12-23 11:10:00,94.73,94.86,94.7,94.8,6808.0,75.003,75.1059,74.9792,75.0584,6808.0
2019-12-23 11:15:00,94.82,94.82,94.68,94.69,5324.0,75.0742,75.0742,74.9634,74.9713,5324.0
2019-12-23 11:20:00,94.69,94.84,94.68,94.74,8590.0,74.9713,75.0901,74.9634,75.0109,8590.0
2019-12-23 11:25:00,94.72,94.81,94.72,94.76,7881.0,74.9951,75.0663,74.9951,75.0267,7881.0
2019-12-23 11:30:00,94.77,94.87,94.74,94.76,9153.0,75.0346,75.1138,75.0109,75.0267,9153.0
2019-12-23 11:35:00,94.78,94.91,94.76,94.86,9075.0,75.0426,75.1455,75.0267,75.1059,9075.0
2019-12-23 11:40:00,94.87,94.91,94.81,94.83,5533.0,75.1138,75.1455,75.0663,75.0821,5533.0
2019-12-23 11:45:00,94.83,94.84,94.75,94.78,5840.0,75.0821,75.0901,75.0188,75.0426,5840.0
2019-12-23 11:50:00,94.79,94.91,94.75,94.86,13856.0,75.0505,75.1455,75.0188,75.1059,13856.0
2019-12-23 11:55:00,94.87,94.98,94.87,94.94,6542.0,75.1138,75.2009,75.1138,75.1692,6542.0
2019-12-23 12:00:00,94.93,94.96,94.89,94.92,5994.0,75.1613,75.1851,75.1297,75.1534,5994.0
2019-12-23 12:05:00,94.93,94.97,94.92,94.93,6176.0,75.1613,75.193,75.1534,75.1613,6176.0
2019-12-23 12:10:00,94.94,94.97,94.93,94.95,8944.0,75.1692,75.193,75.1613,75.1772,8944.0
2019-12-23 12:15:00,94.96,95.02,94.94,95.02,5555.0,75.1851,75.2326,75.1692,75.2326,5555.0
2019-12-23 12:20:00,95.03,95.06,94.98,95.03,9743.0,75.2405,75.2643,75.2009,75.2405,9743.0
2019-12-23 12:25:00,95.05,95.12,95.03,95.11,7579.0,75.2563,75.3118,75.2405,75.3038,7579.0
2019-12-23 12:30:00,95.12,95.17,95.09,95.16,5495.0,75.3118,75.3513,75.288,75.3434,5495.0
2019-12-23 12:35:00,95.18,95.27,95.12,95.27,6065.0,75.3593,75.4305,75.3118,75.4305,6065.0
2019-12-23 12:40:00,95.27,95.33,95.22,95.31,8945.0,75.4305,75.478,75.3909,75.4622,8945.0
2019-12-23 12:45:00,95.31,95.33,95.25,95.29,7299.0,75.4622,75.478,75.4147,75.4464,7299.0
2019-12-23 12:50:00,95.27,95.35,95.27,95.27,4300.0,75.4305,75.4939,75.4305,75.4305,4300.0
2019-12-23 12:55:00,95.3,95.37,95.26,95.37,5626.0,75.4543,75.5097,75.4226,75.5097,5626.0
2019-12-23 13:00:00,95.36,95.4,95.34,95.34,6104.0,75.5018,75.5334,75.4859,75.4859,6104.0
2019-12-23 13:05:00,95.34,95.41,95.33,95.35,13169.0,75.4859,75.5414,75.478,75.4939,13169.0
2019-12-23 13:10:00,95.35,95.44,95.34,95.43,7142.0,75.4939,75.5651,75.4859,75.5572,7142.0
2019-12-23 13:15:00,95.43,95.45,95.35,95.36,6761.0,75.5572,75.573,75.4939,75.5018,6761.0
2019-12-23 13:20:00,95.34,95.38,95.28,95.37,5885.0,75.4859,75.5176,75.4384,75.5097,5885.0
2019-12-23 13:25:00,95.35,95.39,95.25,95.28,5931.0,75.4939,75.5255,75.4147,75.4384,5931.0
2019-12-23 13:30:00,95.28,95.33,95.28,95.29,4471.0,75.4384,75.478,75.4384,75.4464,4471.0
2019-12-23 13:35:00,95.24,95.31,95.22,95.23,6881.0,75.4068,75.4622,75.3909,75.3988,6881.0
2019-12-23 13:40:00,95.23,95.26,95.19,95.2,4891.0,75.3988,75.4226,75.3672,75.3751,4891.0
2019-12-23 13:45:00,95.2,95.22,95.15,95.15,5598.0,75.3751,75.3909,75.3355,75.3355,5598.0
2019-12-23 13:50:00,95.12,95.14,95.09,95.11,5513.0,75.3118,75.3276,75.288,75.3038,5513.0
2019-12-23 13:55:00,95.11,95.13,95.06,95.11,6996.0,75.3038,75.3197,75.2643,75.3038,6996.0
2019-12-23 14:00:00,95.12,95.2,95.11,95.17,8516.0,75.3118,75.3751,75.3038,75.3513,8516.0
2019-12-23 14:05:00,95.16,95.21,95.14,95.17,7232.0,75.3434,75.383,75.3276,75.3513,7232.0
2019-12-23 14:10:00,95.15,95.18,95.12,95.14,3897.0,75.3355,75.3593,75.3118,75.3276,3897.0
2019-12-23 14:15:00,95.12,95.12,95.05,95.06,5480.0,75.3118,75.3118,75.2563,75.2643,5480.0
2019-12-23 14:20:00,95.06,95.09,95.01,95.01,5362.0,75.2643,75.288,75.2247,75.2247,5362.0
2019-12-23 14:25:00,95.01,95.02,94.98,94.99,9976.0,75.2247,75.2326,75.2009,75.2088,9976.0
2019-12-23 14:30:00,95.01,95.03,94.98,94.98,9640.0,75.2247,75.2405,75.2009,75.2009,9640.0
2019-12-23 14:35:00,94.99,95.0,94.82,94.87,10793.0,75.2088,75.2167,75.0742,75.1138,10793.0
2019-12-23 14:40:00,94.87,94.96,94.87,94.91,7025.0,75.1138,75.1851,75.1138,75.1455,7025.0
2019-12-23 14:45:00,94.92,95.03,94.9,95.0,8840.0,75.1534,75.2405,75.1376,75.2167,8840.0
2019-12-23 14:50:00,95.03,95.05,94.98,95.03,6861.0,75.2405,75.2563,75.2009,75.2405,6861.0
2019-12-23 14:55:00,95.0,95.07,95.0,95.05,8650.0,75.2167,75.2722,75.2167,75.2563,8650.0
2019-12-23 15:00:00,95.06,95.2,95.04,95.16,36337.0,75.2643,75.3751,75.2484,75.3434,36337.0
2019-12-23 15:05:00,95.18,95.18,95.1,95.12,19083.0,75.3593,75.3593,75.2959,75.3118,19083.0
2019-12-23 15:10:00,95.12,95.2,95.09,95.19,14911.0,75.3118,75.3751,75.288,75.3672,14911.0
2019-12-23 15:15:00,95.19,95.21,95.11,95.13,10578.0,75.3672,75.383,75.3038,75.3197,10578.0
2019-12-23 15:20:00,95.14,95.18,95.07,95.13,23813.0,75.3276,75.3593,75.2722,75.3197,23813.0
2019-12-23 15:25:00,95.16,95.33,95.15,95.33,14156.0,75.3434,75.478,75.3355,75.478,14156.0
2019-12-23 15:30:00,95.34,95.43,95.29,95.39,46761.0,75.4859,75.5572,75.4464,75.5255,46761.0
2019-12-23 15:35:00,95.4,95.42,95.33,95.42,18780.0,75.5334,75.5493,75.478,75.5493,18780.0
2019-12-23 15:40:00,95.42,95.43,95.36,95.38,25688.0,75.5493,75.5572,75.5018,75.5176,25688.0
2019-12-23 15:45:00,95.39,95.39,95.29,95.29,22431.0,75.5255,75.5255,75.4464,75.4464,22431.0
2019-12-23 15:50:00,95.29,95.37,95.28,95.36,29835.0,75.4464,75.5097,75.4384,75.5018,29835.0
2019-12-23 15:55:00,95.37,95.38,95.17,95.26,84929.0,75.5097,75.5176,75.3513,75.4226,84929.0
2019-12-24 09:30:00,95.16,95.66,95.1,95.47,34753.0,75.3434,75.7393,75.2959,75.5889,34753.0
2019-12-24 09:35:00,95.38,95.49,95.31,95.37,12030.0,75.5176,75.6047,75.4622,75.5097,12030.0
2019-12-24 09:40:00,95.28,95.36,95.07,95.16,5710.0,75.4384,75.5018,75.2722,75.3434,5710.0
2019-12-24 09:45:00,95.11,95.22,95.07,95.09,4759.0,75.3038,75.3909,75.2722,75.288,4759.0
2019-12-24 09:50:00,95.08,95.28,95.08,95.23,5580.0,75.2801,75.4384,75.2801,75.3988,5580.0
2019-12-24 09:55:00,95.29,95.42,95.24,95.42,3915.0,75.4464,75.5493,75.4068,75.5493,3915.0
2019-12-24 10:00:00,95.46,95.46,95.2,95.22,4440.0,75.581,75.581,75.3751,75.3909,4440.0
2019-12-24 10:05:00,95.23,95.37,95.2,95.2,2084.0,75.3988,75.5097,75.3751,75.3751,2084.0
2019-12-24 10:10:00,95.16,95.2,94.97,94.98,6361.0,75.3434,75.3751,75.193,75.2009,6361.0
2019-12-24 10:15:00,94.94,94.95,94.83,94.92,7747.0,75.1692,75.1772,75.0821,75.1534,7747.0
2019-12-24 10:20:00,94.94,95.06,94.84,94.86,3871.0,75.1692,75.2643,75.0901,75.1059,3871.0
2019-12-24 10:25:00,94.85,95.09,94.83,94.87,15417.0,75.098,75.288,75.0821,75.1138,15417.0
2019-12-24 10:30:00,94.87,94.87,94.72,94.76,7274.0,75.1138,75.1138,74.9951,75.0267,7274.0
2019-12-24 10:35:00,94.76,94.91,94.71,94.91,4680.0,75.0267,75.1455,74.9871,75.1455,4680.0
2019-12-24 10:40:00,94.88,95.04,94.88,95.04,3781.0,75.1217,75.2484,75.1217,75.2484,3781.0
2019-12-24 10:45:00,95.03,95.03,94.84,94.85,18460.0,75.2405,75.2405,75.0901,75.098,18460.0
2019-12-24 10:50:00,94.83,94.83,94.69,94.72,5815.0,75.0821,75.0821,74.9713,74.9951,5815.0
2019-12-24 10:55:00,94.72,94.92,94.7,94.88,9642.0,74.9951,75.1534,74.9792,75.1217,9642.0
2019-12-24 11:00:00,94.88,94.92,94.82,94.91,4419.0,75.1217,75.1534,75.0742,75.1455,4419.0
2019-12-24 11:05:00,94.9,94.9,94.79,94.79,5623.0,75.1376,75.1376,75.0505,75.0505,5623.0
2019-12-24 11:10:00,94.84,94.95,94.84,94.92,4554.0,75.0901,75.1772,75.0901,75.1534,4554.0
2019-12-24 11:15:00,95.01,95.01,94.9,94.9,3535.0,75.2247,75.2247,75.1376,75.1376,3535.0
2019-12-24 11:20:00,94.95,95.03,94.94,95.02,3416.0,75.1772,75.2405,75.1692,75.2326,3416.0
2019-12-24 11:25:00,95.0,95.05,94.98,95.02,2435.0,75.2167,75.2563,75.2009,75.2326,2435.0
2019-12-24 11:30:00,95.0,95.05,94.92,95.05,9985.0,75.2167,75.2563,75.1534,75.2563,9985.0
2019-12-24 11:35:00,95.05,95.11,95.01,95.07,4058.0,75.2563,75.3038,75.2247,75.2722,4058.0
2019-12-24 11:40:00,95.07,95.07,94.88,94.94,3779.0,75.2722,75.2722,75.1217,75.1692,3779.0
2019-12-24 11:45:00,94.92,94.94,94.79,94.8,2904.0,75.1534,75.1692,75.0505,75.0584,2904.0
2019-12-24 11:50:00,94.77,94.77,94.71,94.76,3210.0,75.0346,75.0346,74.9871,75.0267,3210.0
2019-12-24 11:55:00,94.78,94.89,94.78,94.89,5054.0,75.0426,75.1297,75.0426,75.1297,5054.0
2019-12-24 12:00:00,94.88,94.89,94.76,94.81,7084.0,75.1217,75.1297,75.0267,75.0663,7084.0
2019-12-24 12:05:00,94.84,94.88,94.78,94.84,5177.0,75.0901,75.1217,75.0426,75.0901,5177.0
2019-12-24 12:10:00,94.87,94.89,94.75,94.76,6492.0,75.1138,75.1297,75.0188,75.0267,6492.0
2019-12-24 12:15:00,94.78,94.9,94.78,94.81,8500.0,75.0426,75.1376,75.0426,75.0663,8500.0
2019-12-24 12:20:00,94.85,94.86,94.76,94.85,6698.0,75.098,75.1059,75.0267,75.098,6698.0
2019-12-24 12:25:00,94.83,94.9,94.8,94.83,10768.0,75.0821,75.1376,75.0584,75.0821,10768.0
2019-12-24 12:30:00,94.85,94.9,94.8,94.84,7744.0,75.098,75.1376,75.0584,75.0901,7744.0
2019-12-24 12:35:00,94.88,94.94,94.83,94.85,7867.0,75.1217,75.1692,75.0821,75.098,7867.0
2019-12-24 12:40:00,94.84,95.02,94.84,94.99,32737.0,75.0901,75.2326,75.0901,75.2088,32737.0
2019-12-24 12:45:00,95.02,95.02,94.87,94.89,11707.0,75.2326,75.2326,75.1138,75.1297,11707.0
2019-12-24 12:50:00,94.93,95.12,94.93,95.04,20101.0,75.1613,75.3118,75.1613,75.2484,20101.0
2019-12-24 12:55:00,95.08,95.15,94.99,95.08,27987.0,75.2801,75.3355,75.2088,75.2801,27987.0
2019-12-26 09:30:00,95.24,95.34,94.96,95.26,30012.0,75.4068,75.4859,75.1851,75.4226,30012.0
2019-12-26 09:35:00,95.11,95.11,94.88,95.05,8865.0,75.3038,75.3038,75.1217,75.2563,8865.0
2019-12-26 09:40:00,95.12,95.23,95.02,95.21,14337.0,75.3118,75.3988,75.2326,75.383,14337.0
2019-12-26 09:45:00,95.27,95.38,95.24,95.32,6795.0,75.4305,75.5176,75.4068,75.4701,6795.0
2019-12-26 09:50:00,95.3,95.3,95.15,95.19,4077.0,75.4543,75.4543,75.3355,75.3672,4077.0
2019-12-26 09:55:00,95.2,95.21,95.04,95.06,11503.0,75.3751,75.383,75.2484,75.2643,11503.0
2019-12-26 10:00:00,95.09,95.23,95.06,95.14,9465.0,75.288,75.3988,75.2643,75.3276,9465.0
2019-12-26 10:05:00,95.13,95.17,95.05,95.09,8437.0,75.3197,75.3513,75.2563,75.288,8437.0
2019-12-26 10:10:00,95.08,95.08,94.94,94.98,3285.0,75.2801,75.2801,75.1692,75.2009,3285.0
2019-12-26 10:15:00,94.95,95.1,94.95,95.08,7714.0,75.1772,75.2959,75.1772,75.2801,7714.0
2019-12-26 10:20:00,95.05,95.1,95.03,95.05,2125.0,75.2563,75.2959,75.2405,75.2563,2125.0
2019-12-26 10:25:00,95.08,95.11,95.0,95.03,11542.0,75.2801,75.3038,75.2167,75.2405,11542.0
2019-12-26 10:30:00,95.1,95.15,95.08,95.15,10813.0,75.2959,75.3355,75.2801,75.3355,10813.0
2019-12-26 10:35:00,95.17,95.24,95.16,95.19,4669.0,75.3513,75.4068,75.3434,75.3672,4669.0
2019-12-26 10:40:00,95.17,95.18,95.07,95.13,1251.0,75.3513,75.3593,75.2722,75.3197,1251.0
2019-12-26 10:45:00,95.14,95.15,95.02,95.08,19959.0,75.3276,75.3355,75.2326,75.2801,19959.0
2019-12-26 10:50:00,95.09,95.17,95.08,95.1,10911.0,75.288,75.3513,75.2801,75.2959,10911.0
2019-12-26 10:55:00,95.1,95.13,95.08,95.1,5417.0,75.2959,75.3197,75.2801,75.2959,5417.0
2019-12-26 11:00:00,95.13,95.18,95.07,95.08,8715.0,75.3197,75.3593,75.2722,75.2801,8715.0
2019-12-26 11:05:00,95.08,95.08,95.0,95.0,3550.0,75.2801,75.2801,75.2167,75.2167,3550.0
2019-12-26 11:10:00,94.96,95.04,94.96,95.0,6686.0,75.1851,75.2484,75.1851,75.2167,6686.0
2019-12-26 11:15:00,95.01,95.11,95.01,95.04,6788.0,75.2247,75.3038,75.2247,75.2484,6788.0
2019-12-26 11:20:00,94.97,94.97,94.77,94.77,12904.0,75.193,75.193,75.0346,75.0346,12904.0
2019-12-26 11:25:00,94.77,94.83,94.72,94.78,12041.0,75.0346,75.0821,74.9951,75.0426,12041.0
2019-12-26 11:30:00,94.77,94.91,94.77,94.87,6431.0,75.0346,75.1455,75.0346,75.1138,6431.0
2019-12-26 11:35:00,94.88,94.93,94.87,94.93,6316.0,75.1217,75.1613,75.1138,75.1613,6316.0
2019-12-26 11:40:00,94.94,94.98,94.91,94.93,4301.0,75.1692,75.2009,75.1455,75.1613,4301.0
2019-12-26 11:45:00,94.93,94.97,94.92,94.95,3149.0,75.1613,75.193,75.1534,75.1772,3149.0
2019-12-26 11:50:00,94.96,94.96,94.89,94.89,4784.0,75.1851,75.1851,75.1297,75.1297,4784.0
2019-12-26 11:55:00,94.85,94.87,94.78,94.78,4484.0,75.098,75.1138,75.0426,75.0426,4484.0
2019-12-26 12:00:00,94.83,94.87,94.8,94.87,2656.0,75.0821,75.1138,75.0584,75.1138,2656.0
2019-12-26 12:05:00,94.86,94.86,94.79,94.8,3340.0,75.1059,75.1059,75.0505,75.0584,3340.0
2019-12-26 12:10:00,94.78,94.79,94.61,94.61,11421.0,75.0426,75.0505,74.908,74.908,11421.0
2019-12-26 12:15:00,94.6,94.69,94.59,94.69,17373.0,74.9,74.9713,74.8921,74.9713,17373.0
2019-12-26 12:20:00,94.73,94.77,94.71,94.73,3303.0,75.003,75.0346,74.9871,75.003,3303.0
2019-12-26 12:25:00,94.76,94.76,94.7,94.72,2930.0,75.0267,75.0267,74.9792,74.9951,2930.0
2019-12-26 12:30:00,94.7,94.74,94.69,94.71,4343.0,74.9792,75.0109,74.9713,74.9871,4343.0
2019-12-26 12:35:00,94.69,94.7,94.66,94.69,2729.0,74.9713,74.9792,74.9475,74.9713,2729.0
2019-12-26 12:40:00,94.69,94.78,94.67,94.77,4522.0,74.9713,75.0426,74.9555,75.0346,4522.0
2019-12-26 12:45:00,94.75,94.94,94.73,94.94,8673.0,75.0188,75.1692,75.003,75.1692,8673.0
2019-12-26 12:50:00,94.94,94.94,94.87,94.89,6010.0,75.1692,75.1692,75.1138,75.1297,6010.0
2019-12-26 12:55:00,94.88,94.88,94.8,94.85,11514.0,75.1217,75.1217,75.0584,75.098,11514.0
2019-12-26 13:00:00,94.86,94.9,94.84,94.86,5099.0,75.1059,75.1376,75.0901,75.1059,5099.0
2019-12-26 13:05:00,94.86,94.88,94.76,94.8,6218.0,75.1059,75.1217,75.0267,75.0584,6218.0
2019-12-26 13:10:00,94.78,94.93,94.78,94.89,7123.0,75.0426,75.1613,75.0426,75.1297,7123.0
2019-12-26 13:15:00,94.93,94.94,94.88,94.89,11250.0,75.1613,75.1692,75.1217,75.1297,11250.0
2019-12-26 13:20:00,94.89,94.91,94.87,94.89,2812.0,75.1297,75.1455,75.1138,75.1297,2812.0
2019-12-26 13:25:00,94.88,94.97,94.88,94.92,2689.0,75.1217,75.193,75.1217,75.1534,2689.0
2019-12-26 13:30:00,94.94,94.99,94.92,94.96,4686.0,75.1692,75.2088,75.1534,75.1851,4686.0
2019-12-26 13:35:00,94.98,94.98,94.92,94.95,1768.0,75.2009,75.2009,75.1534,75.1772,1768.0
2019-12-26 13:40:00,94.95,94.95,94.85,94.85,3811.0,75.1772,75.1772,75.098,75.098,3811.0
2019-12-26 13:45:00,94.87,94.93,94.87,94.9,3261.0,75.1138,75.1613,75.1138,75.1376,3261.0
2019-12-26 13:50:00,94.9,94.9,94.82,94.85,5135.0,75.1376,75.1376,75.0742,75.098,5135.0
2019-12-26 13:55:00,94.86,94.86,94.8,94.8,4508.0,75.1059,75.1059,75.0584,75.0584,4508.0
2019-12-26 14:00:00,94.79,94.83,94.78,94.8,6573.0,75.0505,75.0821,75.0426,75.0584,6573.0
2019-12-26 14:05:00,94.78,94.8,94.74,94.77,9254.0,75.0426,75.0584,75.0109,75.0346,9254.0
2019-12-26 14:10:00,94.77,94.78,94.7,94.7,4385.0,75.0346,75.0426,74.9792,74.9792,4385.0
2019-12-26 14:15:00,94.68,94.71,94.65,94.68,5745.0,74.9634,74.9871,74.9396,74.9634,5745.0
2019-12-26 14:20:00,94.67,94.67,94.6,94.67,10445.0,74.9555,74.9555,74.9,74.9555,10445.0
2019-12-26 14:25:00,94.65,94.73,94.63,94.65,5354.0,74.9396,75.003,74.9238,74.9396,5354.0
2019-12-26 14:30:00,94.66,94.69,94.61,94.63,5766.0,74.9475,74.9713,74.908,74.9238,5766.0
2019-12-26 14:35:00,94.63,94.63,94.48,94.54,14923.0,74.9238,74.9238,74.805,74.8525,14923.0
2019-12-26 14:40:00,94.61,94.64,94.57,94.59,4446.0,74.908,74.9317,74.8763,74.8921,4446.0
2019-12-26 14:45:00,94.57,94.58,94.5,94.53,4839.0,74.8763,74.8842,74.8209,74.8446,4839.0
2019-12-26 14:50:00,94.51,94.54,94.4,94.43,15456.0,74.8288,74.8525,74.7417,74.7654,15456.0
2019-12-26 14:55:00,94.43,94.57,94.41,94.48,16460.0,74.7654,74.8763,74.7496,74.805,16460.0
2019-12-26 15:00:00,94.5,94.62,94.5,94.55,9846.0,74.8209,74.9159,74.8209,74.8605,9846.0
2019-12-26 15:05:00,94.55,94.58,94.5,94.57,9444.0,74.8605,74.8842,74.8209,74.8763,9444.0
2019-12-26 15:10:00,94.58,94.59,94.52,94.52,7936.0,74.8842,74.8921,74.8367,74.8367,7936.0
2019-12-26 15:15:00,94.51,94.55,94.46,94.47,9372.0,74.8288,74.8605,74.7892,74.7971,9372.0
2019-12-26 15:20:00,94.48,94.54,94.44,94.45,6183.0,74.805,74.8525,74.7734,74.7813,6183.0
2019-12-26 15:25:00,94.46,94.47,94.4,94.42,5824.0,74.7892,74.7971,74.7417,74.7575,5824.0
2019-12-26 15:30:00,94.4,94.43,94.34,94.36,16411.0,74.7417,74.7654,74.6942,74.71,16411.0
2019-12-26 15:35:00,94.37,94.37,94.25,94.26,16368.0,74.7179,74.7179,74.6229,74.6308,16368.0
2019-12-26 15:40:00,94.26,94.38,94.18,94.38,37315.0,74.6308,74.7259,74.5675,74.7259,37315.0
2019-12-26 15:45:00,94.36,94.4,94.26,94.32,36717.0,74.71,74.7417,74.6308,74.6784,36717.0
2019-12-26 15:50:00,94.32,94.33,94.21,94.25,31428.0,74.6784,74.6863,74.5913,74.6229,31428.0
2019-12-26 15:55:00,94.28,94.44,94.25,94.44,74641.0,74.6467,74.7734,74.6229,74.7734,74641.0
2019-12-27 09:30:00,94.78,94.85,94.1,94.1,42724.0,75.0426,75.098,74.5042,74.5042,42724.0
2019-12-27 09:35:00,94.08,94.31,93.95,94.08,33347.0,74.4883,74.6704,74.3854,74.4883,33347.0
2019-12-27 09:40:00,94.01,94.18,93.83,93.87,20036.0,74.4329,74.5675,74.2904,74.3221,20036.0
2019-12-27 09:45:00,93.93,94.05,93.88,93.93,17384.0,74.3696,74.4646,74.33,74.3696,17384.0
2019-12-27 09:50:00,93.93,93.98,93.76,93.95,14113.0,74.3696,74.4092,74.235,74.3854,14113.0
2019-12-27 09:55:00,93.96,93.96,93.59,93.65,13611.0,74.3933,74.3933,74.1004,74.1479,13611.0
2019-12-27 10:00:00,93.63,93.71,93.51,93.51,13902.0,74.132,74.1954,74.037,74.037,13902.0
2019-12-27 10:05:00,93.51,93.51,93.3,93.31,12803.0,74.037,74.037,73.8708,73.8787,12803.0
2019-12-27 10:10:00,93.29,93.61,93.29,93.5,14762.0,73.8628,74.1162,73.8628,74.0291,14762.0
2019-12-27 10:15:00,93.5,93.51,93.28,93.31,11360.0,74.0291,74.037,73.8549,73.8787,11360.0
2019-12-27 10:20:00,93.31,93.61,93.25,93.55,13001.0,73.8787,74.1162,73.8312,74.0687,13001.0
2019-12-27 10:25:00,93.57,93.57,93.42,93.48,6925.0,74.0845,74.0845,73.9658,74.0133,6925.0
2019-12-27 10:30:00,93.48,93.5,93.32,93.34,5935.0,74.0133,74.0291,73.8866,73.9024,5935.0
2019-12-27 10:35:00,93.34,93.51,93.34,93.5,11725.0,73.9024,74.037,73.9024,74.0291,11725.0
2019-12-27 10:40:00,93.5,93.55,93.43,93.55,7154.0,74.0291,74.0687,73.9737,74.0687,7154.0
2019-12-27 10:45:00,93.57,93.57,93.49,93.53,7207.0,74.0845,74.0845,74.0212,74.0529,7207.0
2019-12-27 10:50:00,93.5,93.54,93.47,93.52,5925.0,74.0291,74.0608,74.0054,74.0449,5925.0
2019-12-27 10:55:00,93.52,93.55,93.46,93.49,6004.0,74.0449,74.0687,73.9974,74.0212,6004.0
2019-12-27 11:00:00,93.5,93.68,93.5,93.6,9208.0,74.0291,74.1716,74.0291,74.1083,9208.0
2019-12-27 11:05:00,93.59,93.86,93.57,93.83,15987.0,74.1004,74.3141,74.0845,74.2904,15987.0
2019-12-27 11:10:00,93.83,93.96,93.81,93.93,16419.0,74.2904,74.3933,74.2746,74.3696,16419.0
2019-12-27 11:15:00,93.97,94.03,93.89,93.95,11385.0,74.4012,74.4487,74.3379,74.3854,11385.0
2019-12-27 11:20:00,93.95,94.0,93.89,93.92,13900.0,74.3854,74.425,74.3379,74.3616,13900.0
2019-12-27 11:25:00,93.87,93.9,93.78,93.79,13673.0,74.3221,74.3458,74.2508,74.2587,13673.0
2019-12-27 11:30:00,93.81,93.85,93.71,93.72,8233.0,74.2746,74.3062,74.1954,74.2033,8233.0
2019-12-27 11:35:00,93.71,93.8,93.7,93.75,14505.0,74.1954,74.2666,74.1875,74.2271,14505.0
2019-12-27 11:40:00,93.77,93.77,93.63,93.69,6302.0,74.2429,74.2429,74.132,74.1795,6302.0
2019-12-27 11:45:00,93.69,93.69,93.54,93.61,8849.0,74.1795,74.1795,74.0608,74.1162,8849.0
2019-12-27 11:50:00,93.57,93.72,93.54,93.69,10607.0,74.0845,74.2033,74.0608,74.1795,10607.0
2019-12-27 11:55:00,93.71,93.71,93.62,93.62,12671.0,74.1954,74.1954,74.1241,74.1241,12671.0
2019-12-27 12:00:00,93.62,93.66,93.59,93.62,8838.0,74.1241,74.1558,74.1004,74.1241,8838.0
2019-12-27 12:05:00,93.62,93.63,93.56,93.56,9914.0,74.1241,74.132,74.0766,74.0766,9914.0
2019-12-27 12:10:00,93.57,93.6,93.55,93.56,7582.0,74.0845,74.1083,74.0687,74.0766,7582.0
2019-12-27 12:15:00,93.54,93.61,93.54,93.56,9614.0,74.0608,74.1162,74.0608,74.0766,9614.0
2019-12-27 12:20:00,93.58,93.59,93.55,93.57,9368.0,74.0925,74.1004,74.0687,74.0845,9368.0
2019-12-27 12:25:00,93.58,93.73,93.57,93.69,15023.0,74.0925,74.2112,74.0845,74.1795,15023.0
2019-12-27 12:30:00,93.7,93.71,93.63,93.63,11185.0,74.1875,74.1954,74.132,74.132,11185.0
2019-12-27 12:35:00,93.65,93.76,93.64,93.74,8563.0,74.1479,74.235,74.14,74.2191,8563.0
2019-12-27 12:40:00,93.7,93.76,93.68,93.68,10764.0,74.1875,74.235,74.1716,74.1716,10764.0
2019-12-27 12:45:00,93.67,93.68,93.56,93.59,10611.0,74.1637,74.1716,74.0766,74.1004,10611.0
2019-12-27 12:50:00,93.6,93.6,93.5,93.52,21677.0,74.1083,74.1083,74.0291,74.0449,21677.0
2019-12-27 12:55:00,93.52,93.56,93.51,93.55,4946.0,74.0449,74.0766,74.037,74.0687,4946.0
2019-12-27 13:00:00,93.55,93.57,93.46,93.46,6901.0,74.0687,74.0845,73.9974,73.9974,6901.0
2019-12-27 13:05:00,93.47,93.56,93.44,93.55,8480.0,74.0054,74.0766,73.9816,74.0687,8480.0
2019-12-27 13:10:00,93.54,93.54,93.47,93.47,5651.0,74.0608,74.0608,74.0054,74.0054,5651.0
2019-12-27 13:15:00,93.47,93.52,93.44,93.5,11398.0,74.0054,74.0449,73.9816,74.0291,11398.0
2019-12-27 13:20:00,93.49,93.62,93.48,93.58,8800.0,74.0212,74.1241,74.0133,74.0925,8800.0
2019-12-27 13:25:00,93.55,93.61,93.55,93.57,5962.0,74.0687,74.1162,74.0687,74.0845,5962.0
2019-12-27 13:30:00,93.59,93.59,93.5,93.52,5198.0,74.1004,74.1004,74.0291,74.0449,5198.0
2019-12-27 13:35:00,93.51,93.52,93.45,93.45,12561.0,74.037,74.0449,73.9895,73.9895,12561.0
2019-12-27 13:40:00,93.48,93.57,93.45,93.45,8618.0,74.0133,74.0845,73.9895,73.9895,8618.0
2019-12-27 13:45:00,93.45,93.56,93.45,93.52,7746.0,73.9895,74.0766,73.9895,74.0449,7746.0
2019-12-27 13:50:00,93.52,93.53,93.46,93.46,8614.0,74.0449,74.0529,73.9974,73.9974,8614.0
2019-12-27 13:55:00,93.45,93.49,93.4,93.41,8438.0,73.9895,74.0212,73.9499,73.9579,8438.0
2019-12-27 14:00:00,93.42,93.55,93.42,93.52,14267.0,73.9658,74.0687,73.9658,74.0449,14267.0
2019-12-27 14:05:00,93.52,93.56,93.47,93.47,5291.0,74.0449,74.0766,74.0054,74.0054,5291.0
2019-12-27 14:10:00,93.47,93.51,93.42,93.42,13917.0,74.0054,74.037,73.9658,73.9658,13917.0
2019-12-27 14:15:00,93.43,93.47,93.41,93.47,6209.0,73.9737,74.0054,73.9579,74.0054,6209.0
2019-12-27 14:20:00,93.47,93.47,93.38,93.39,12912.0,74.0054,74.0054,73.9341,73.942,12912.0
2019-12-27 14:25:00,93.39,93.41,93.31,93.31,7399.0,73.942,73.9579,73.8787,73.8787,7399.0
2019-12-27 14:30:00,93.31,93.38,93.31,93.34,5835.0,73.8787,73.9341,73.8787,73.9024,5835.0
2019-12-27 14:35:00,93.37,93.42,93.31,93.37,7053.0,73.9262,73.9658,73.8787,73.9262,7053.0
2019-12-27 14:40:00,93.38,93.44,93.37,93.42,9861.0,73.9341,73.9816,73.9262,73.9658,9861.0
2019-12-27 14:45:00,93.43,93.45,93.41,93.44,12304.0,73.9737,73.9895,73.9579,73.9816,12304.0
2019-12-27 14:50:00,93.44,93.46,93.41,93.46,7841.0,73.9816,73.9974,73.9579,73.9974,7841.0
2019-12-27 14:55:00,93.45,93.47,93.38,93.43,6810.0,73.9895,74.0054,73.9341,73.9737,6810.0
2019-12-27 15:00:00,93.44,93.45,93.38,93.42,17656.0,73.9816,73.9895,73.9341,73.9658,17656.0
2019-12-27 15:05:00,93.43,93.6,93.41,93.55,19971.0,73.9737,74.1083,73.9579,74.0687,19971.0
2019-12-27 15:10:00,93.54,93.67,93.5,93.65,37122.0,74.0608,74.1637,74.0291,74.1479,37122.0
2019-12-27 15:15:00,93.65,93.69,93.54,93.58,38247.0,74.1479,74.1795,74.0608,74.0925,38247.0
2019-12-27 15:20:00,93.57,93.61,93.53,93.56,10703.0,74.0845,74.1162,74.0529,74.0766,10703.0
2019-12-27 15:25:00,93.58,93.59,93.4,93.4,11179.0,74.0925,74.1004,73.9499,73.9499,11179.0
2019-12-27 15:30:00,93.42,93.51,93.41,93.5,14562.0,73.9658,74.037,73.9579,74.0291,14562.0
2019-12-27 15:35:00,93.51,93.57,93.5,93.53,26850.0,74.037,74.0845,74.0291,74.0529,26850.0
2019-12-27 15:40:00,93.53,93.54,93.34,93.36,33048.0,74.0529,74.0608,73.9024,73.9183,33048.0
2019-12-27 15:45:00,93.34,93.38,93.26,93.29,48828.0,73.9024,73.9341,73.8391,73.8628,48828.0
2019-12-27 15:50:00,93.28,93.29,93.12,93.28,52617.0,73.8549,73.8628,73.7282,73.8549,52617.0
2019-12-27 15:55:00,93.29,93.34,93.15,93.2,86675.0,73.8628,73.9024,73.752,73.7916,86675.0
2019-12-30 09:30:00,93.01,93.78,92.95,93.63,73278.0,73.6412,74.2508,73.5936,74.132,73278.0
2019-12-30 09:35:00,93.59,93.68,92.89,92.9,20321.0,74.1004,74.1716,73.5461,73.5541,20321.0
2019-12-30 09:40:00,92.96,93.35,92.95,93.03,16353.0,73.6016,73.9103,73.5936,73.657,16353.0
2019-12-30 09:45:00,92.96,93.24,92.91,93.16,16126.0,73.6016,73.8233,73.562,73.7599,16126.0
2019-12-30 09:50:00,93.17,93.55,93.15,93.54,23242.0,73.7678,74.0687,73.752,74.0608,23242.0
2019-12-30 09:55:00,93.49,93.51,93.25,93.26,8241.0,74.0212,74.037,73.8312,73.8391,8241.0
2019-12-30 10:00:00,93.23,93.43,93.2,93.32,25991.0,73.8153,73.9737,73.7916,73.8866,25991.0
2019-12-30 10:05:00,93.35,93.42,93.22,93.28,17552.0,73.9103,73.9658,73.8074,73.8549,17552.0
2019-12-30 10:10:00,93.33,93.33,93.05,93.21,19042.0,73.8945,73.8945,73.6728,73.7995,19042.0
2019-12-30 10:15:00,93.22,93.32,93.12,93.16,11538.0,73.8074,73.8866,73.7282,73.7599,11538.0
2019-12-30 10:20:00,93.14,93.3,93.11,93.14,5145.0,73.7441,73.8708,73.7203,73.7441,5145.0
2019-12-30 10:25:00,93.12,93.2,93.07,93.15,9264.0,73.7282,73.7916,73.6887,73.752,9264.0
2019-12-30 10:30:00,93.16,93.18,92.97,93.02,6582.0,73.7599,73.7758,73.6095,73.6491,6582.0
2019-12-30 10:35:00,93.02,93.2,93.01,93.2,10128.0,73.6491,73.7916,73.6412,73.7916,10128.0
2019-12-30 10:40:00,93.18,93.19,93.02,93.19,7447.0,73.7758,73.7837,73.6491,73.7837,7447.0
2019-12-30 10:45:00,93.18,93.42,93.18,93.35,15122.0,73.7758,73.9658,73.7758,73.9103,15122.0
2019-12-30 10:50:00,93.33,93.37,93.31,93.33,8517.0,73.8945,73.9262,73.8787,73.8945,8517.0
2019-12-30 10:55:00,93.33,93.39,93.21,93.29,5736.0,73.8945,73.942,73.7995,73.8628,5736.0
2019-12-30 11:00:00,93.29,93.36,93.21,93.28,5702.0,73.8628,73.9183,73.7995,73.8549,5702.0
2019-12-30 11:05:00,93.3,93.37,93.2,93.37,6159.0,73.8708,73.9262,73.7916,73.9262,6159.0
2019-12-30 11:10:00,93.38,93.62,93.37,93.59,16495.0,73.9341,74.1241,73.9262,74.1004,16495.0
2019-12-30 11:15:00,93.62,93.62,93.47,93.58,13474.0,74.1241,74.1241,74.0054,74.0925,13474.0
2019-12-30 11:20:00,93.59,93.73,93.59,93.63,10043.0,74.1004,74.2112,74.1004,74.132,10043.0
2019-12-30 11:25:00,93.6,93.6,93.38,93.42,8404.0,74.1083,74.1083,73.9341,73.9658,8404.0
2019-12-30 11:30:00,93.39,93.41,93.23,93.24,3981.0,73.942,73.9579,73.8153,73.8233,3981.0
2019-12-30 11:35:00,93.21,93.32,93.19,93.24,7441.0,73.7995,73.8866,73.7837,73.8233,7441.0
2019-12-30 11:40:00,93.26,93.31,93.2,93.3,15604.0,73.8391,73.8787,73.7916,73.8708,15604.0
2019-12-30 11:45:00,93.29,93.46,93.29,93.41,13140.0,73.8628,73.9974,73.8628,73.9579,13140.0
2019-12-30 11:50:00,93.41,93.45,93.35,93.36,7201.0,73.9579,73.9895,73.9103,73.9183,7201.0
2019-12-30 11:55:00,93.36,93.43,93.35,93.43,14249.0,73.9183,73.9737,73.9103,73.9737,14249.0
2019-12-30 12:00:00,93.42,93.44,93.34,93.39,12714.0,73.9658,73.9816,73.9024,73.942,12714.0
2019-12-30 12:05:00,93.4,93.54,93.4,93.5,8303.0,73.9499,74.0608,73.9499,74.0291,8303.0
2019-12-30 12:10:00,93.52,93.53,93.47,93.51,9650.0,74.0449,74.0529,74.0054,74.037,9650.0
2019-12-30 12:15:00,93.51,93.58,93.4,93.47,11291.0,74.037,74.0925,73.9499,74.0054,11291.0
2019-12-30 12:20:00,93.48,93.51,93.46,93.49,3554.0,74.0133,74.037,73.9974,74.0212,3554.0
2019-12-30 12:25:00,93.48,93.51,93.42,93.51,11649.0,74.0133,74.037,73.9658,74.037,11649.0
2019-12-30 12:30:00,93.5,93.59,93.42,93.56,5780.0,74.0291,74.1004,73.9658,74.0766,5780.0
2019-12-30 12:35:00,93.55,93.56,93.46,93.49,13001.0,74.0687,74.0766,73.9974,74.0212,13001.0
2019-12-30 12:40:00,93.48,93.53,93.45,93.46,10875.0,74.0133,74.0529,73.9895,73.9974,10875.0
2019-12-30 12:45:00,93.47,93.62,93.45,93.62,51060.0,74.0054,74.1241,73.9895,74.1241,51060.0
2019-12-30 12:50:00,93.62,93.7,93.59,93.61,13871.0,74.1241,74.1875,74.1004,74.1162,13871.0
2019-12-30 12:55:00,93.63,93.68,93.6,93.62,9461.0,74.132,74.1716,74.1083,74.1241,9461.0
2019-12-30 13:00:00,93.63,93.7,93.61,93.64,12070.0,74.132,74.1875,74.1162,74.14,12070.0
2019-12-30 13:05:00,93.65,93.77,93.62,93.76,24348.0,74.1479,74.2429,74.1241,74.235,24348.0
2019-12-30 13:10:00,93.77,93.84,93.68,93.77,34962.0,74.2429,74.2983,74.1716,74.2429,34962.0
2019-12-30 13:15:00,93.78,93.81,93.68,93.71,50849.0,74.2508,74.2746,74.1716,74.1954,50849.0
2019-12-30 13:20:00,93.72,93.77,93.65,93.75,9801.0,74.2033,74.2429,74.1479,74.2271,9801.0
2019-12-30 13:25:00,93.73,93.83,93.72,93.72,9403.0,74.2112,74.2904,74.2033,74.2033,9403.0
2019-12-30 13:30:00,93.73,93.76,93.59,93.59,5081.0,74.2112,74.235,74.1004,74.1004,5081.0
2019-12-30 13:35:00,93.58,93.6,93.5,93.53,5224.0,74.0925,74.1083,74.0291,74.0529,5224.0
2019-12-30 13:40:00,93.53,93.65,93.52,93.58,6073.0,74.0529,74.1479,74.0449,74.0925,6073.0
2019-12-30 13:45:00,93.56,93.57,93.48,93.48,4997.0,74.0766,74.0845,74.0133,74.0133,4997.0
2019-12-30 13:50:00,93.47,93.63,93.47,93.56,10958.0,74.0054,74.132,74.0054,74.0766,10958.0
2019-12-30 13:55:00,93.54,93.54,93.46,93.46,3981.0,74.0608,74.0608,73.9974,73.9974,3981.0
2019-12-30 14:00:00,93.44,93.44,93.34,93.35,3478.0,73.9816,73.9816,73.9024,73.9103,3478.0
2019-12-30 14:05:00,93.36,93.36,93.3,93.33,5705.0,73.9183,73.9183,73.8708,73.8945,5705.0
2019-12-30 14:10:00,93.3,93.33,93.24,93.24,2849.0,73.8708,73.8945,73.8233,73.8233,2849.0
2019-12-30 14:15:00,93.25,93.28,93.2,93.24,7035.0,73.8312,73.8549,73.7916,73.8233,7035.0
2019-12-30 14:20:00,93.26,93.29,93.23,93.24,5315.0,73.8391,73.8628,73.8153,73.8233,5315.0
2019-12-30 14:25:00,93.23,93.24,93.16,93.2,6928.0,73.8153,73.8233,73.7599,73.7916,6928.0
2019-12-30 14:30:00,93.2,93.24,93.12,93.14,8992.0,73.7916,73.8233,73.7282,73.7441,8992.0
2019-12-30 14:35:00,93.13,93.15,93.09,93.09,5338.0,73.7362,73.752,73.7045,73.7045,5338.0
2019-12-30 14:40:00,93.08,93.12,93.05,93.09,11818.0,73.6966,73.7282,73.6728,73.7045,11818.0
2019-12-30 14:45:00,93.09,93.12,93.01,93.12,7110.0,73.7045,73.7282,73.6412,73.7282,7110.0
2019-12-30 14:50:00,93.12,93.15,93.09,93.09,5045.0,73.7282,73.752,73.7045,73.7045,5045.0
2019-12-30 14:55:00,93.08,93.12,93.03,93.04,7657.0,73.6966,73.7282,73.657,73.6649,7657.0
2019-12-30 15:00:00,93.04,93.06,92.95,93.01,14701.0,73.6649,73.6807,73.5936,73.6412,14701.0
2019-12-30 15:05:00,92.96,93.09,92.96,92.98,9864.0,73.6016,73.7045,73.6016,73.6174,9864.0
2019-12-30 15:10:00,92.95,92.98,92.87,92.92,8306.0,73.5936,73.6174,73.5303,73.5699,8306.0
2019-12-30 15:15:00,92.89,92.94,92.86,92.88,10799.0,73.5461,73.5857,73.5224,73.5382,10799.0
2019-12-30 15:20:00,92.88,92.99,92.87,92.95,17653.0,73.5382,73.6253,73.5303,73.5936,17653.0
2019-12-30 15:25:00,92.96,92.97,92.93,92.95,7908.0,73.6016,73.6095,73.5778,73.5936,7908.0
2019-12-30 15:30:00,92.96,92.98,92.89,92.9,7920.0,73.6016,73.6174,73.5461,73.5541,7920.0
2019-12-30 15:35:00,92.92,92.92,92.79,92.84,11893.0,73.5699,73.5699,73.467,73.5066,11893.0
2019-12-30 15:40:00,92.85,92.9,92.8,92.84,15503.0,73.5145,73.5541,73.4749,73.5066,15503.0
2019-12-30 15:45:00,92.83,92.9,92.81,92.87,18988.0,73.4986,73.5541,73.4828,73.5303,18988.0
2019-12-30 15:50:00,92.87,92.89,92.8,92.83,34687.0,73.5303,73.5461,73.4749,73.4986,34687.0
2019-12-30 15:55:00,92.82,92.93,92.74,92.93,147429.0,73.4907,73.5778,73.4274,73.5778,147429.0
2019-12-31 09:30:00,92.95,93.42,92.74,93.27,35647.0,73.5936,73.9658,73.4274,73.847,35647.0
2019-12-31 09:35:00,93.27,93.51,92.99,92.99,9191.0,73.847,74.037,73.6253,73.6253,9191.0
2019-12-31 09:40:00,93.0,93.48,93.0,93.4,14130.0,73.6332,74.0133,73.6332,73.9499,14130.0
2019-12-31 09:45:00,93.31,93.34,93.07,93.29,7515.0,73.8787,73.9024,73.6887,73.8628,7515.0
2019-12-31 09:50:00,93.28,93.38,93.19,93.34,8811.0,73.8549,73.9341,73.7837,73.9024,8811.0
2019-12-31 09:55:00,93.32,93.44,93.24,93.39,5460.0,73.8866,73.9816,73.8233,73.942,5460.0
2019-12-31 10:00:00,93.38,93.56,93.36,93.44,12431.0,73.9341,74.0766,73.9183,73.9816,12431.0
2019-12-31 10:05:00,93.45,93.76,93.43,93.75,18291.0,73.9895,74.235,73.9737,74.2271,18291.0
2019-12-31 10:10:00,93.76,93.8,93.57,93.6,13546.0,74.235,74.2666,74.0845,74.1083,13546.0
2019-12-31 10:15:00,93.6,93.65,93.57,93.65,10625.0,74.1083,74.1479,74.0845,74.1479,10625.0
2019-12-31 10:20:00,93.62,93.67,93.56,93.56,11815.0,74.1241,74.1637,74.0766,74.0766,11815.0
2019-12-31 10:25:00,93.56,93.57,93.44,93.51,13327.0,74.0766,74.0845,73.9816,74.037,13327.0
2019-12-31 10:30:00,93.51,93.54,93.43,93.46,24031.0,74.037,74.0608,73.9737,73.9974,24031.0
2019-12-31 10:35:00,93.44,93.58,93.44,93.55,30879.0,73.9816,74.0925,73.9816,74.0687,30879.0
2019-12-31 10:40:00,93.57,93.61,93.49,93.49,6931.0,74.0845,74.1162,74.0212,74.0212,6931.0
2019-12-31 10:45:00,93.47,93.58,93.46,93.52,8080.0,74.0054,74.0925,73.9974,74.0449,8080.0
2019-12-31 10:50:00,93.5,93.5,93.26,93.43,7325.0,74.0291,74.0291,73.8391,73.9737,7325.0
2019-12-31 10:55:00,93.43,93.46,93.26,93.31,33406.0,73.9737,73.9974,73.8391,73.8787,33406.0
2019-12-31 11:00:00,93.3,93.4,93.17,93.37,17519.0,73.8708,73.9499,73.7678,73.9262,17519.0
2019-12-31 11:05:00,93.39,93.51,93.39,93.42,11125.0,73.942,74.037,73.942,73.9658,11125.0
2019-12-31 11:10:00,93.43,93.45,93.33,93.34,6331.0,73.9737,73.9895,73.8945,73.9024,6331.0
2019-12-31 11:15:00,93.38,93.49,93.29,93.39,30712.0,73.9341,74.0212,73.8628,73.942,30712.0
2019-12-31 11:20:00,93.39,93.44,93.33,93.42,8615.0,73.942,73.9816,73.8945,73.9658,8615.0
2019-12-31 11:25:00,93.44,93.53,93.43,93.49,5854.0,73.9816,74.0529,73.9737,74.0212,5854.0
2019-12-31 11:30:00,93.48,93.48,93.15,93.21,28507.0,74.0133,74.0133,73.752,73.7995,28507.0
2019-12-31 11:35:00,93.23,93.41,93.22,93.33,12824.0,73.8153,73.9579,73.8074,73.8945,12824.0
2019-12-31 11:40:00,93.32,93.4,93.25,93.38,5742.0,73.8866,73.9499,73.8312,73.9341,5742.0
2019-12-31 11:45:00,93.36,93.54,93.36,93.49,8633.0,73.9183,74.0608,73.9183,74.0212,8633.0
2019-12-31 11:50:00,93.48,93.49,93.41,93.44,5879.0,74.0133,74.0212,73.9579,73.9816,5879.0
2019-12-31 11:55:00,93.44,93.45,93.35,93.41,6095.0,73.9816,73.9895,73.9103,73.9579,6095.0
2019-12-31 12:00:00,93.39,93.41,93.35,93.36,4545.0,73.942,73.9579,73.9103,73.9183,4545.0
2019-12-31 12:05:00,93.39,93.44,93.38,93.43,5265.0,73.942,73.9816,73.9341,73.9737,5265.0
2019-12-31 12:10:00,93.42,93.44,93.34,93.44,4190.0,73.9658,73.9816,73.9024,73.9816,4190.0
2019-12-31 12:15:00,93.48,93.49,93.45,93.48,5665.0,74.0133,74.0212,73.9895,74.0133,5665.0
2019-12-31 12:20:00,93.47,93.48,93.42,93.47,5282.0,74.0054,74.0133,73.9658,74.0054,5282.0
2019-12-31 12:25:00,93.46,93.51,93.45,93.51,7439.0,73.9974,74.037,73.9895,74.037,7439.0
2019-12-31 12:30:00,93.54,93.6,93.54,93.57,9383.0,74.0608,74.1083,74.0608,74.0845,9383.0
2019-12-31 12:35:00,93.59,93.61,93.56,93.56,2883.0,74.1004,74.1162,74.0766,74.0766,2883.0
2019-12-31 12:40:00,93.55,93.57,93.54,93.54,13685.0,74.0687,74.0845,74.0608,74.0608,13685.0
2019-12-31 12:45:00,93.54,93.55,93.38,93.43,7900.0,74.0608,74.0687,73.9341,73.9737,7900.0
2019-12-31 12:50:00,93.44,93.49,93.41,93.42,7663.0,73.9816,74.0212,73.9579,73.9658,7663.0
2019-12-31 12:55:00,93.42,93.43,93.34,93.38,2811.0,73.9658,73.9737,73.9024,73.9341,2811.0
2019-12-31 13:00:00,93.4,93.44,93.36,93.41,9784.0,73.9499,73.9816,73.9183,73.9579,9784.0
2019-12-31 13:05:00,93.4,93.45,93.4,93.43,8216.0,73.9499,73.9895,73.9499,73.9737,8216.0
2019-12-31 13:10:00,93.43,93.47,93.4,93.42,7317.0,73.9737,74.0054,73.9499,73.9658,7317.0
2019-12-31 13:15:00,93.44,93.44,93.35,93.37,4204.0,73.9816,73.9816,73.9103,73.9262,4204.0
2019-12-31 13:20:00,93.37,93.41,93.34,93.38,4190.0,73.9262,73.9579,73.9024,73.9341,4190.0
2019-12-31 13:25:00,93.38,93.39,93.29,93.34,5830.0,73.9341,73.942,73.8628,73.9024,5830.0
2019-12-31 13:30:00,93.35,93.39,93.29,93.39,9032.0,73.9103,73.942,73.8628,73.942,9032.0
2019-12-31 13:35:00,93.37,93.4,93.34,93.38,4244.0,73.9262,73.9499,73.9024,73.9341,4244.0
2019-12-31 13:40:00,93.38,93.42,93.36,93.36,5477.0,73.9341,73.9658,73.9183,73.9183,5477.0
2019-12-31 13:45:00,93.37,93.41,93.37,93.37,4834.0,73.9262,73.9579,73.9262,73.9262,4834.0
2019-12-31 13:50:00,93.38,93.38,93.31,93.34,4013.0,73.9341,73.9341,73.8787,73.9024,4013.0
2019-12-31 13:55:00,93.33,93.33,93.24,93.26,7199.0,73.8945,73.8945,73.8233,73.8391,7199.0
2019-12-31 14:00:00,93.26,93.26,93.17,93.23,5604.0,73.8391,73.8391,73.7678,73.8153,5604.0
2019-12-31 14:05:00,93.25,93.27,93.2,93.22,5382.0,73.8312,73.847,73.7916,73.8074,5382.0
2019-12-31 14:10:00,93.23,93.25,93.19,93.19,4614.0,73.8153,73.8312,73.7837,73.7837,4614.0
2019-12-31 14:15:00,93.19,93.22,93.14,93.18,3218.0,73.7837,73.8074,73.7441,73.7758,3218.0
2019-12-31 14:20:00,93.18,93.27,93.16,93.24,4057.0,73.7758,73.847,73.7599,73.8233,4057.0
2019-12-31 14:25:00,93.23,93.27,93.18,93.2,7578.0,73.8153,73.847,73.7758,73.7916,7578.0
2019-12-31 14:30:00,93.2,93.23,93.18,93.2,4192.0,73.7916,73.8153,73.7758,73.7916,4192.0
2019-12-31 14:35:00,93.2,93.26,93.2,93.2,3948.0,73.7916,73.8391,73.7916,73.7916,3948.0
2019-12-31 14:40:00,93.2,93.24,93.18,93.19,3185.0,73.7916,73.8233,73.7758,73.7837,3185.0
2019-12-31 14:45:00,93.19,93.19,93.11,93.11,6067.0,73.7837,73.7837,73.7203,73.7203,6067.0
2019-12-31 14:50:00,93.1,93.15,93.09,93.1,4233.0,73.7124,73.752,73.7045,73.7124,4233.0
2019-12-31 14:55:00,93.12,93.14,93.06,93.1,13623.0,73.7282,73.7441,73.6807,73.7124,13623.0
2019-12-31 15:00:00,93.1,93.21,93.1,93.21,9192.0,73.7124,73.7995,73.7124,73.7995,9192.0
2019-12-31 15:05:00,93.21,93.28,93.18,93.26,7617.0,73.7995,73.8549,73.7758,73.8391,7617.0
2019-12-31 15:10:00,93.26,93.32,93.24,93.29,6983.0,73.8391,73.8866,73.8233,73.8628,6983.0
2019-12-31 15:15:00,93.28,93.35,93.27,93.3,8797.0,73.8549,73.9103,73.847,73.8708,8797.0
2019-12-31 15:20:00,93.3,93.4,93.29,93.36,6512.0,73.8708,73.9499,73.8628,73.9183,6512.0
2019-12-31 15:25:00,93.37,93.5,93.35,93.44,14390.0,73.9262,74.0291,73.9103,73.9816,14390.0
2019-12-31 15:30:00,93.45,93.45,93.36,93.41,21638.0,73.9895,73.9895,73.9183,73.9579,21638.0
2019-12-31 15:35:00,93.41,93.45,93.38,93.42,9798.0,73.9579,73.9895,73.9341,73.9658,9798.0
2019-12-31 15:40:00,93.42,93.53,93.41,93.52,15396.0,73.9658,74.0529,73.9579,74.0449,15396.0
2019-12-31 15:45:00,93.52,93.56,93.51,93.53,15801.0,74.0449,74.0766,74.037,74.0529,15801.0
2019-12-31 15:50:00,93.55,93.67,93.49,93.66,40085.0,74.0687,74.1637,74.0212,74.1558,40085.0
2019-12-31 15:55:00,93.66,93.7,93.52,93.62,91244.0,74.1558,74.1875,74.0449,74.1241,91244.0
2020-01-02 09:30:00,94.63,95.1,94.57,95.05,83096.0,74.9238,75.2959,74.8763,75.2563,83096.0
2020-01-02 09:35:00,95.02,95.08,94.85,95.03,53575.0,75.2326,75.2801,75.098,75.2405,53575.0
2020-01-02 09:40:00,95.06,95.24,95.06,95.15,45161.0,75.2643,75.4068,75.2643,75.3355,45161.0
2020-01-02 09:45:00,95.16,95.19,94.59,94.62,21043.0,75.3434,75.3672,74.8921,74.9159,21043.0
2020-01-02 09:50:00,94.62,94.71,94.42,94.43,16912.0,74.9159,74.9871,74.7575,74.7654,16912.0
2020-01-02 09:55:00,94.44,94.7,94.31,94.7,23230.0,74.7734,74.9792,74.6704,74.9792,23230.0
2020-01-02 10:00:00,94.68,94.71,94.52,94.61,16299.0,74.9634,74.9871,74.8367,74.908,16299.0
2020-01-02 10:05:00,94.58,94.81,94.56,94.69,9040.0,74.8842,75.0663,74.8684,74.9713,9040.0
2020-01-02 10:10:00,94.63,94.77,94.41,94.42,13262.0,74.9238,75.0346,74.7496,74.7575,13262.0
2020-01-02 10:15:00,94.41,94.49,94.26,94.4,17024.0,74.7496,74.813,74.6308,74.7417,17024.0
2020-01-02 10:20:00,94.43,94.5,94.31,94.39,22021.0,74.7654,74.8209,74.6704,74.7338,22021.0
2020-01-02 10:25:00,94.38,94.46,94.32,94.46,6946.0,74.7259,74.7892,74.6784,74.7892,6946.0
2020-01-02 10:30:00,94.47,94.48,94.35,94.44,5088.0,74.7971,74.805,74.7021,74.7734,5088.0
2020-01-02 10:35:00,94.43,94.48,94.34,94.37,11724.0,74.7654,74.805,74.6942,74.7179,11724.0
2020-01-02 10:40:00,94.34,94.54,94.34,94.53,9507.0,74.6942,74.8525,74.6942,74.8446,9507.0
2020-01-02 10:45:00,94.53,94.65,94.53,94.65,10934.0,74.8446,74.9396,74.8446,74.9396,10934.0
2020-01-02 10:50:00,94.66,94.75,94.66,94.73,16434.0,74.9475,75.0188,74.9475,75.003,16434.0
2020-01-02 10:55:00,94.73,94.87,94.72,94.77,17405.0,75.003,75.1138,74.9951,75.0346,17405.0
2020-01-02 11:00:00,94.77,94.78,94.56,94.57,11439.0,75.0346,75.0426,74.8684,74.8763,11439.0
2020-01-02 11:05:00,94.56,94.58,94.45,94.45,10346.0,74.8684,74.8842,74.7813,74.7813,10346.0
2020-01-02 11:10:00,94.49,94.6,94.48,94.6,9557.0,74.813,74.9,74.805,74.9,9557.0
2020-01-02 11:15:00,94.59,94.64,94.57,94.59,10936.0,74.8921,74.9317,74.8763,74.8921,10936.0
2020-01-02 11:20:00,94.61,94.74,94.58,94.69,9298.0,74.908,75.0109,74.8842,74.9713,9298.0
2020-01-02 11:25:00,94.69,94.7,94.57,94.62,9496.0,74.9713,74.9792,74.8763,74.9159,9496.0
2020-01-02 11:30:00,94.61,94.61,94.3,94.33,11477.0,74.908,74.908,74.6625,74.6863,11477.0
2020-01-02 11:35:00,94.32,94.35,94.25,94.35,12706.0,74.6784,74.7021,74.6229,74.7021,12706.0
2020-01-02 11:40:00,94.36,94.48,94.34,94.42,10129.0,74.71,74.805,74.6942,74.7575,10129.0
2020-01-02 11:45:00,94.42,94.5,94.41,94.45,10086.0,74.7575,74.8209,74.7496,74.7813,10086.0
2020-01-02 11:50:00,94.45,94.56,94.45,94.47,8450.0,74.7813,74.8684,74.7813,74.7971,8450.0
2020-01-02 11:55:00,94.45,94.54,94.41,94.54,11962.0,74.7813,74.8525,74.7496,74.8525,11962.0
2020-01-02 12:00:00,94.58,94.71,94.56,94.7,13227.0,74.8842,74.9871,74.8684,74.9792,13227.0
2020-01-02 12:05:00,94.72,94.83,94.71,94.83,22250.0,74.9951,75.0821,74.9871,75.0821,22250.0
2020-01-02 12:10:00,94.82,94.83,94.79,94.8,6103.0,75.0742,75.0821,75.0505,75.0584,6103.0
2020-01-02 12:15:00,94.8,94.82,94.74,94.74,10586.0,75.0584,75.0742,75.0109,75.0109,10586.0
2020-01-02 12:20:00,94.72,94.83,94.7,94.81,4144.0,74.9951,75.0821,74.9792,75.0663,4144.0
2020-01-02 12:25:00,94.83,94.85,94.77,94.81,6794.0,75.0821,75.098,75.0346,75.0663,6794.0
2020-01-02 12:30:00,94.81,94.87,94.8,94.81,10724.0,75.0663,75.1138,75.0584,75.0663,10724.0
2020-01-02 12:35:00,94.82,94.82,94.74,94.8,8759.0,75.0742,75.0742,75.0109,75.0584,8759.0
2020-01-02 12:40:00,94.83,94.94,94.83,94.92,10237.0,75.0821,75.1692,75.0821,75.1534,10237.0
2020-01-02 12:45:00,94.92,94.95,94.85,94.94,26028.0,75.1534,75.1772,75.098,75.1692,26028.0
2020-01-02 12:50:00,94.95,94.96,94.86,94.9,11797.0,75.1772,75.1851,75.1059,75.1376,11797.0
2020-01-02 12:55:00,94.89,94.95,94.84,94.95,14817.0,75.1297,75.1772,75.0901,75.1772,14817.0
2020-01-02 13:00:00,94.95,94.98,94.9,94.92,9769.0,75.1772,75.2009,75.1376,75.1534,9769.0
2020-01-02 13:05:00,94.93,94.94,94.85,94.85,7623.0,75.1613,75.1692,75.098,75.098,7623.0
2020-01-02 13:10:00,94.87,94.95,94.85,94.93,15226.0,75.1138,75.1772,75.098,75.1613,15226.0
2020-01-02 13:15:00,94.94,94.96,94.79,94.85,21684.0,75.1692,75.1851,75.0505,75.098,21684.0
2020-01-02 13:20:00,94.84,94.89,94.75,94.79,6352.0,75.0901,75.1297,75.0188,75.0505,6352.0
2020-01-02 13:25:00,94.78,94.8,94.69,94.75,9658.0,75.0426,75.0584,74.9713,75.0188,9658.0
2020-01-02 13:30:00,94.75,94.82,94.69,94.7,7277.0,75.0188,75.0742,74.9713,74.9792,7277.0
2020-01-02 13:35:00,94.68,94.72,94.65,94.66,9863.0,74.9634,74.9951,74.9396,74.9475,9863.0
2020-01-02 13:40:00,94.68,94.74,94.64,94.64,10824.0,74.9634,75.0109,74.9317,74.9317,10824.0
2020-01-02 13:45:00,94.64,94.71,94.63,94.67,9203.0,74.9317,74.9871,74.9238,74.9555,9203.0
2020-01-02 13:50:00,94.67,94.74,94.66,94.72,6260.0,74.9555,75.0109,74.9475,74.9951,6260.0
2020-01-02 13:55:00,94.71,94.72,94.55,94.55,10041.0,74.9871,74.9951,74.8605,74.8605,10041.0
2020-01-02 14:00:00,94.56,94.58,94.45,94.47,11339.0,74.8684,74.8842,74.7813,74.7971,11339.0
2020-01-02 14:05:00,94.47,94.48,94.4,94.48,7379.0,74.7971,74.805,74.7417,74.805,7379.0
2020-01-02 14:10:00,94.49,94.52,94.46,94.5,12734.0,74.813,74.8367,74.7892,74.8209,12734.0
2020-01-02 14:15:00,94.51,94.51,94.38,94.44,20899.0,74.8288,74.8288,74.7259,74.7734,20899.0
2020-01-02 14:20:00,94.44,94.49,94.41,94.46,10183.0,74.7734,74.813,74.7496,74.7892,10183.0
2020-01-02 14:25:00,94.47,94.54,94.43,94.48,27430.0,74.7971,74.8525,74.7654,74.805,27430.0
2020-01-02 14:30:00,94.48,94.48,94.36,94.38,18763.0,74.805,74.805,74.71,74.7259,18763.0
2020-01-02 14:35:00,94.38,94.53,94.37,94.53,10398.0,74.7259,74.8446,74.7179,74.8446,10398.0
2020-01-02 14:40:00,94.52,94.62,94.49,94.62,10159.0,74.8367,74.9159,74.813,74.9159,10159.0
2020-01-02 14:45:00,94.62,94.72,94.6,94.69,12075.0,74.9159,74.9951,74.9,74.9713,12075.0
2020-01-02 14:50:00,94.73,94.79,94.69,94.7,16015.0,75.003,75.0505,74.9713,74.9792,16015.0
2020-01-02 14:55:00,94.72,94.74,94.63,94.68,8839.0,74.9951,75.0109,74.9238,74.9634,8839.0
2020-01-02 15:00:00,94.69,94.74,94.64,94.64,7743.0,74.9713,75.0109,74.9317,74.9317,7743.0
2020-01-02 15:05:00,94.61,94.67,94.57,94.57,16228.0,74.908,74.9555,74.8763,74.8763,16228.0
2020-01-02 15:10:00,94.59,94.7,94.58,94.59,8219.0,74.8921,74.9792,74.8842,74.8921,8219.0
2020-01-02 15:15:00,94.59,94.6,94.5,94.54,11472.0,74.8921,74.9,74.8209,74.8525,11472.0
2020-01-02 15:20:00,94.56,94.62,94.55,94.61,8328.0,74.8684,74.9159,74.8605,74.908,8328.0
2020-01-02 15:25:00,94.62,94.75,94.61,94.72,18488.0,74.9159,75.0188,74.908,74.9951,18488.0
2020-01-02 15:30:00,94.71,94.74,94.63,94.74,17614.0,74.9871,75.0109,74.9238,75.0109,17614.0
2020-01-02 15:35:00,94.74,94.78,94.69,94.73,20773.0,75.0109,75.0426,74.9713,75.003,20773.0
2020-01-02 15:40:00,94.73,94.75,94.65,94.66,25770.0,75.003,75.0188,74.9396,74.9475,25770.0
2020-01-02 15:45:00,94.66,94.72,94.65,94.71,24342.0,74.9475,74.9951,74.9396,74.9871,24342.0
2020-01-02 15:50:00,94.76,94.92,94.72,94.91,55607.0,75.0267,75.1534,74.9951,75.1455,55607.0
2020-01-02 15:55:00,94.91,95.18,94.89,95.17,168762.0,75.1455,75.3593,75.1297,75.3513,168762.0
2020-01-03 09:30:00,94.35,94.65,93.34,93.53,165097.0,74.7021,74.9396,73.9024,74.0529,165097.0
2020-01-03 09:35:00,93.4,93.57,92.74,92.8,90364.0,73.9499,74.0845,73.4274,73.4749,90364.0
2020-01-03 09:40:00,92.82,93.29,92.55,93.28,83307.0,73.4907,73.8628,73.2769,73.8549,83307.0
2020-01-03 09:45:00,93.32,93.62,93.25,93.39,38186.0,73.8866,74.1241,73.8312,73.942,38186.0
2020-01-03 09:50:00,93.42,93.42,93.07,93.08,55359.0,73.9658,73.9658,73.6887,73.6966,55359.0
2020-01-03 09:55:00,93.08,93.09,92.68,92.75,47302.0,73.6966,73.7045,73.3799,73.4353,47302.0
2020-01-03 10:00:00,92.72,92.88,92.6,92.66,55309.0,73.4115,73.5382,73.3165,73.364,55309.0
2020-01-03 10:05:00,92.62,92.8,92.57,92.65,37939.0,73.3324,73.4749,73.2928,73.3561,37939.0
2020-01-03 10:10:00,92.64,93.13,92.64,93.13,44596.0,73.3482,73.7362,73.3482,73.7362,44596.0
2020-01-03 10:15:00,93.05,93.07,92.69,92.72,35847.0,73.6728,73.6887,73.3878,73.4115,35847.0
2020-01-03 10:20:00,92.7,92.73,92.25,92.46,51970.0,73.3957,73.4195,73.0394,73.2057,51970.0
2020-01-03 10:25:00,92.44,92.46,92.23,92.31,24544.0,73.1899,73.2057,73.0236,73.0869,24544.0
2020-01-03 10:30:00,92.29,92.35,92.01,92.21,41084.0,73.0711,73.1186,72.8494,73.0077,41084.0
2020-01-03 10:35:00,92.23,92.23,92.01,92.03,41339.0,73.0236,73.0236,72.8494,72.8652,41339.0
2020-01-03 10:40:00,92.03,92.04,91.63,91.67,97487.0,72.8652,72.8731,72.5485,72.5802,97487.0
2020-01-03 10:45:00,91.69,91.78,91.62,91.73,55056.0,72.596,72.6673,72.5406,72.6277,55056.0
2020-01-03 10:50:00,91.75,91.83,91.62,91.71,39705.0,72.6435,72.7069,72.5406,72.6119,39705.0
2020-01-03 10:55:00,91.73,91.86,91.69,91.79,39746.0,72.6277,72.7306,72.596,72.6752,39746.0
2020-01-03 11:00:00,91.83,92.04,91.04,91.09,114852.0,72.7069,72.8731,72.0814,72.121,114852.0
2020-01-03 11:05:00,91.1,91.27,90.85,90.95,77196.0,72.1289,72.2635,71.931,72.0101,77196.0
2020-01-03 11:10:00,90.94,91.25,90.88,91.12,56334.0,72.0022,72.2477,71.9547,72.1447,56334.0
2020-01-03 11:15:00,91.11,91.17,91.02,91.08,36160.0,72.1368,72.1843,72.0656,72.1131,36160.0
2020-01-03 11:20:00,91.05,91.22,90.99,91.2,37197.0,72.0893,72.2239,72.0418,72.2081,37197.0
2020-01-03 11:25:00,91.22,91.34,90.95,91.0,40797.0,72.2239,72.3189,72.0101,72.0497,40797.0
2020-01-03 11:30:00,90.97,91.21,90.97,91.21,32369.0,72.026,72.216,72.026,72.216,32369.0
2020-01-03 11:35:00,91.23,91.26,91.03,91.08,38722.0,72.2318,72.2556,72.0735,72.1131,38722.0
2020-01-03 11:40:00,91.05,91.44,91.05,91.39,29863.0,72.0893,72.3981,72.0893,72.3585,29863.0
2020-01-03 11:45:00,91.39,91.59,91.32,91.54,73247.0,72.3585,72.5169,72.3031,72.4773,73247.0
2020-01-03 11:50:00,91.54,91.72,91.48,91.66,86440.0,72.4773,72.6198,72.4298,72.5723,86440.0
2020-01-03 11:55:00,91.67,91.67,91.38,91.55,43086.0,72.5802,72.5802,72.3506,72.4852,43086.0
2020-01-03 12:00:00,91.55,91.84,91.55,91.73,45304.0,72.4852,72.7148,72.4852,72.6277,45304.0
2020-01-03 12:05:00,91.73,91.74,91.46,91.5,52219.0,72.6277,72.6356,72.4139,72.4456,52219.0
2020-01-03 12:10:00,91.51,91.66,91.5,91.6,33345.0,72.4535,72.5723,72.4456,72.5248,33345.0
2020-01-03 12:15:00,91.6,91.67,91.35,91.45,62965.0,72.5248,72.5802,72.3268,72.406,62965.0
2020-01-03 12:20:00,91.47,91.55,91.38,91.4,34503.0,72.4218,72.4852,72.3506,72.3664,34503.0
2020-01-03 12:25:00,91.41,91.45,91.34,91.36,21854.0,72.3743,72.406,72.3189,72.3348,21854.0
2020-01-03 12:30:00,91.37,91.41,91.25,91.36,35684.0,72.3427,72.3743,72.2477,72.3348,35684.0
2020-01-03 12:35:00,91.38,91.52,91.37,91.5,22018.0,72.3506,72.4614,72.3427,72.4456,22018.0
2020-01-03 12:40:00,91.51,91.56,91.32,91.4,38997.0,72.4535,72.4931,72.3031,72.3664,38997.0
2020-01-03 12:45:00,91.41,91.61,91.37,91.52,28948.0,72.3743,72.5327,72.3427,72.4614,28948.0
2020-01-03 12:50:00,91.52,91.61,91.41,91.44,31979.0,72.4614,72.5327,72.3743,72.3981,31979.0
2020-01-03 12:55:00,91.45,91.48,91.33,91.4,21666.0,72.406,72.4298,72.311,72.3664,21666.0
2020-01-03 13:00:00,91.4,91.44,91.34,91.42,28437.0,72.3664,72.3981,72.3189,72.3823,28437.0
2020-01-03 13:05:00,91.44,91.45,91.3,91.31,21857.0,72.3981,72.406,72.2873,72.2952,21857.0
2020-01-03 13:10:00,91.31,91.36,91.21,91.21,17272.0,72.2952,72.3348,72.216,72.216,17272.0
2020-01-03 13:15:00,91.23,91.23,91.13,91.2,16962.0,72.2318,72.2318,72.1527,72.2081,16962.0
2020-01-03 13:20:00,91.2,91.27,91.15,91.19,35497.0,72.2081,72.2635,72.1685,72.2002,35497.0
2020-01-03 13:25:00,91.19,91.3,91.17,91.21,52088.0,72.2002,72.2873,72.1843,72.216,52088.0
2020-01-03 13:30:00,91.24,91.34,91.19,91.25,35179.0,72.2397,72.3189,72.2002,72.2477,35179.0
2020-01-03 13:35:00,91.26,91.3,91.0,91.26,38342.0,72.2556,72.2873,72.0497,72.2556,38342.0
2020-01-03 13:40:00,91.28,91.35,91.22,91.31,26674.0,72.2714,72.3268,72.2239,72.2952,26674.0
2020-01-03 13:45:00,91.31,91.42,91.28,91.41,21620.0,72.2952,72.3823,72.2714,72.3743,21620.0
2020-01-03 13:50:00,91.41,91.62,91.4,91.45,22105.0,72.3743,72.5406,72.3664,72.406,22105.0
2020-01-03 13:55:00,91.47,91.64,91.43,91.59,48484.0,72.4218,72.5564,72.3902,72.5169,48484.0
2020-01-03 14:00:00,91.59,91.6,91.45,91.55,26806.0,72.5169,72.5248,72.406,72.4852,26806.0
2020-01-03 14:05:00,91.56,91.63,91.51,91.52,24673.0,72.4931,72.5485,72.4535,72.4614,24673.0
2020-01-03 14:10:00,91.53,91.53,91.34,91.36,16736.0,72.4694,72.4694,72.3189,72.3348,16736.0
2020-01-03 14:15:00,91.37,91.4,91.27,91.29,17190.0,72.3427,72.3664,72.2635,72.2793,17190.0
2020-01-03 14:20:00,91.29,91.3,91.2,91.2,20378.0,72.2793,72.2873,72.2081,72.2081,20378.0
2020-01-03 14:25:00,91.22,91.24,91.11,91.16,23400.0,72.2239,72.2397,72.1368,72.1764,23400.0
2020-01-03 14:30:00,91.16,91.19,91.08,91.18,27725.0,72.1764,72.2002,72.1131,72.1922,27725.0
2020-01-03 14:35:00,91.17,91.29,91.09,91.27,30223.0,72.1843,72.2793,72.121,72.2635,30223.0
2020-01-03 14:40:00,91.24,91.35,91.21,91.31,23918.0,72.2397,72.3268,72.216,72.2952,23918.0
2020-01-03 14:45:00,91.31,91.45,91.31,91.42,20834.0,72.2952,72.406,72.2952,72.3823,20834.0
2020-01-03 14:50:00,91.42,91.54,91.39,91.48,31408.0,72.3823,72.4773,72.3585,72.4298,31408.0
2020-01-03 14:55:00,91.47,91.65,91.47,91.63,31375.0,72.4218,72.5644,72.4218,72.5485,31375.0
2020-01-03 15:00:00,91.64,91.77,91.59,91.69,37388.0,72.5564,72.6594,72.5169,72.596,37388.0
2020-01-03 15:05:00,91.69,91.69,91.56,91.61,27092.0,72.596,72.596,72.4931,72.5327,27092.0
2020-01-03 15:10:00,91.61,91.66,91.58,91.62,30943.0,72.5327,72.5723,72.5089,72.5406,30943.0
2020-01-03 15:15:00,91.6,91.62,91.45,91.59,45099.0,72.5248,72.5406,72.406,72.5169,45099.0
2020-01-03 15:20:00,91.59,91.61,91.49,91.55,38420.0,72.5169,72.5327,72.4377,72.4852,38420.0
2020-01-03 15:25:00,91.54,91.57,91.43,91.47,31051.0,72.4773,72.501,72.3902,72.4218,31051.0
2020-01-03 15:30:00,91.46,91.49,91.35,91.41,49744.0,72.4139,72.4377,72.3268,72.3743,49744.0
2020-01-03 15:35:00,91.41,91.46,91.28,91.29,47935.0,72.3743,72.4139,72.2714,72.2793,47935.0
2020-01-03 15:40:00,91.3,91.51,91.18,91.41,97493.0,72.2873,72.4535,72.1922,72.3743,97493.0
2020-01-03 15:45:00,91.39,91.52,91.37,91.45,78552.0,72.3585,72.4614,72.3427,72.406,78552.0
2020-01-03 15:50:00,91.44,91.72,91.41,91.59,106552.0,72.3981,72.6198,72.3743,72.5169,106552.0
2020-01-03 15:55:00,91.59,91.67,91.44,91.48,217540.0,72.5169,72.5802,72.3981,72.4298,217540.0
2020-01-06 09:30:00,91.11,91.48,91.01,91.23,70431.0,72.1368,72.4298,72.0576,72.2318,70431.0
2020-01-06 09:35:00,91.21,91.64,91.12,91.51,32979.0,72.216,72.5564,72.1447,72.4535,32979.0
2020-01-06 09:40:00,91.49,91.67,91.05,91.63,41674.0,72.4377,72.5802,72.0893,72.5485,41674.0
2020-01-06 09:45:00,91.68,91.71,91.5,91.61,19894.0,72.5881,72.6119,72.4456,72.5327,19894.0
2020-01-06 09:50:00,91.61,91.99,91.54,91.82,51175.0,72.5327,72.8336,72.4773,72.699,51175.0
2020-01-06 09:55:00,91.81,91.81,91.38,91.4,31589.0,72.691,72.691,72.3506,72.3664,31589.0
2020-01-06 10:00:00,91.35,91.37,91.11,91.17,23181.0,72.3268,72.3427,72.1368,72.1843,23181.0
2020-01-06 10:05:00,91.18,91.4,91.13,91.26,18721.0,72.1922,72.3664,72.1527,72.2556,18721.0
2020-01-06 10:10:00,91.24,91.24,90.93,91.09,37425.0,72.2397,72.2397,71.9943,72.121,37425.0
2020-01-06 10:15:00,91.09,91.32,91.07,91.11,12307.0,72.121,72.3031,72.1051,72.1368,12307.0
2020-01-06 10:20:00,91.09,91.13,90.97,91.04,16477.0,72.121,72.1527,72.026,72.0814,16477.0
2020-01-06 10:25:00,91.01,91.14,90.96,91.1,18035.0,72.0576,72.1606,72.0181,72.1289,18035.0
2020-01-06 10:30:00,91.12,91.3,91.12,91.21,27913.0,72.1447,72.2873,72.1447,72.216,27913.0
2020-01-06 10:35:00,91.19,91.36,91.12,91.27,21202.0,72.2002,72.3348,72.1447,72.2635,21202.0
2020-01-06 10:40:00,91.28,91.47,91.23,91.39,30039.0,72.2714,72.4218,72.2318,72.3585,30039.0
2020-01-06 10:45:00,91.4,91.58,91.34,91.5,14539.0,72.3664,72.5089,72.3189,72.4456,14539.0
2020-01-06 10:50:00,91.52,91.56,91.37,91.46,21289.0,72.4614,72.4931,72.3427,72.4139,21289.0
2020-01-06 10:55:00,91.48,91.48,90.81,90.81,48732.0,72.4298,72.4298,71.8993,71.8993,48732.0
2020-01-06 11:00:00,90.79,90.97,90.71,90.88,52545.0,71.8835,72.026,71.8201,71.9547,52545.0
2020-01-06 11:05:00,90.86,90.87,90.57,90.57,20773.0,71.9389,71.9468,71.7093,71.7093,20773.0
2020-01-06 11:10:00,90.59,90.87,90.52,90.84,21760.0,71.7251,71.9468,71.6697,71.923,21760.0
2020-01-06 11:15:00,90.83,90.91,90.72,90.74,14172.0,71.9151,71.9785,71.828,71.8439,14172.0
2020-01-06 11:20:00,90.76,90.86,90.73,90.74,11916.0,71.8597,71.9389,71.836,71.8439,11916.0
2020-01-06 11:25:00,90.7,90.91,90.62,90.86,17041.0,71.8122,71.9785,71.7489,71.9389,17041.0
2020-01-06 11:30:00,90.87,91.32,90.87,91.26,63099.0,71.9468,72.3031,71.9468,72.2556,63099.0
2020-01-06 11:35:00,91.26,91.29,91.19,91.23,15918.0,72.2556,72.2793,72.2002,72.2318,15918.0
2020-01-06 11:40:00,91.23,91.36,91.23,91.28,26430.0,72.2318,72.3348,72.2318,72.2714,26430.0
2020-01-06 11:45:00,91.29,91.4,91.29,91.33,17905.0,72.2793,72.3664,72.2793,72.311,17905.0
2020-01-06 11:50:00,91.34,91.39,91.21,91.27,20151.0,72.3189,72.3585,72.216,72.2635,20151.0
2020-01-06 11:55:00,91.24,91.31,91.21,91.25,16020.0,72.2397,72.2952,72.216,72.2477,16020.0
2020-01-06 12:00:00,91.25,91.36,91.22,91.22,21423.0,72.2477,72.3348,72.2239,72.2239,21423.0
2020-01-06 12:05:00,91.23,91.38,91.23,91.36,22509.0,72.2318,72.3506,72.2318,72.3348,22509.0
2020-01-06 12:10:00,91.35,91.5,91.34,91.39,45994.0,72.3268,72.4456,72.3189,72.3585,45994.0
2020-01-06 12:15:00,91.39,91.39,91.24,91.25,9374.0,72.3585,72.3585,72.2397,72.2477,9374.0
2020-01-06 12:20:00,91.26,91.33,91.23,91.29,32975.0,72.2556,72.311,72.2318,72.2793,32975.0
2020-01-06 12:25:00,91.28,91.34,91.25,91.28,6161.0,72.2714,72.3189,72.2477,72.2714,6161.0
2020-01-06 12:30:00,91.26,91.31,91.25,91.31,4855.0,72.2556,72.2952,72.2477,72.2952,4855.0
2020-01-06 12:35:00,91.3,91.33,91.23,91.25,10232.0,72.2873,72.311,72.2318,72.2477,10232.0
2020-01-06 12:40:00,91.19,91.26,91.11,91.13,35069.0,72.2002,72.2556,72.1368,72.1527,35069.0
2020-01-06 12:45:00,91.13,91.13,91.01,91.04,14784.0,72.1527,72.1527,72.0576,72.0814,14784.0
2020-01-06 12:50:00,91.03,91.07,90.88,90.9,29466.0,72.0735,72.1051,71.9547,71.9705,29466.0
2020-01-06 12:55:00,90.9,90.96,90.89,90.95,9859.0,71.9705,72.0181,71.9626,72.0101,9859.0
2020-01-06 13:00:00,90.97,91.09,90.94,91.02,11939.0,72.026,72.121,72.0022,72.0656,11939.0
2020-01-06 13:05:00,91.01,91.02,90.92,91.0,9775.0,72.0576,72.0656,71.9864,72.0497,9775.0
2020-01-06 13:10:00,90.99,91.01,90.92,90.95,11709.0,72.0418,72.0576,71.9864,72.0101,11709.0
2020-01-06 13:15:00,90.95,91.01,90.93,90.96,7562.0,72.0101,72.0576,71.9943,72.0181,7562.0
2020-01-06 13:20:00,90.95,91.14,90.91,91.14,24443.0,72.0101,72.1606,71.9785,72.1606,24443.0
2020-01-06 13:25:00,91.15,91.22,91.12,91.17,9704.0,72.1685,72.2239,72.1447,72.1843,9704.0
2020-01-06 13:30:00,91.17,91.26,91.14,91.21,11284.0,72.1843,72.2556,72.1606,72.216,11284.0
2020-01-06 13:35:00,91.19,91.24,91.16,91.21,10836.0,72.2002,72.2397,72.1764,72.216,10836.0
2020-01-06 13:40:00,91.18,91.35,91.18,91.35,15575.0,72.1922,72.3268,72.1922,72.3268,15575.0
2020-01-06 13:45:00,91.33,91.42,91.32,91.42,12682.0,72.311,72.3823,72.3031,72.3823,12682.0
2020-01-06 13:50:00,91.43,91.49,91.38,91.41,15161.0,72.3902,72.4377,72.3506,72.3743,15161.0
2020-01-06 13:55:00,91.41,91.48,91.37,91.48,22935.0,72.3743,72.4298,72.3427,72.4298,22935.0
2020-01-06 14:00:00,91.45,91.59,91.39,91.52,41651.0,72.406,72.5169,72.3585,72.4614,41651.0
2020-01-06 14:05:00,91.53,91.64,91.49,91.63,16872.0,72.4694,72.5564,72.4377,72.5485,16872.0
2020-01-06 14:10:00,91.63,91.7,91.57,91.66,14843.0,72.5485,72.604,72.501,72.5723,14843.0
2020-01-06 14:15:00,91.67,91.88,91.67,91.85,19240.0,72.5802,72.7465,72.5802,72.7227,19240.0
2020-01-06 14:20:00,91.84,91.85,91.67,91.72,18257.0,72.7148,72.7227,72.5802,72.6198,18257.0
2020-01-06 14:25:00,91.69,91.83,91.68,91.72,19656.0,72.596,72.7069,72.5881,72.6198,19656.0
2020-01-06 14:30:00,91.73,91.75,91.66,91.7,15647.0,72.6277,72.6435,72.5723,72.604,15647.0
2020-01-06 14:35:00,91.7,91.79,91.69,91.71,22268.0,72.604,72.6752,72.596,72.6119,22268.0
2020-01-06 14:40:00,91.72,91.76,91.69,91.76,11135.0,72.6198,72.6515,72.596,72.6515,11135.0
2020-01-06 14:45:00,91.77,91.89,91.76,91.86,12309.0,72.6594,72.7544,72.6515,72.7306,12309.0
2020-01-06 14:50:00,91.84,91.88,91.76,91.88,11405.0,72.7148,72.7465,72.6515,72.7465,11405.0
2020-01-06 14:55:00,91.86,91.9,91.82,91.89,15848.0,72.7306,72.7623,72.699,72.7544,15848.0
2020-01-06 15:00:00,91.88,91.9,91.81,91.85,12992.0,72.7465,72.7623,72.691,72.7227,12992.0
2020-01-06 15:05:00,91.85,91.85,91.72,91.74,12367.0,72.7227,72.7227,72.6198,72.6356,12367.0
2020-01-06 15:10:00,91.74,91.84,91.74,91.84,13481.0,72.6356,72.7148,72.6356,72.7148,13481.0
2020-01-06 15:15:00,91.84,91.85,91.74,91.74,14524.0,72.7148,72.7227,72.6356,72.6356,14524.0
2020-01-06 15:20:00,91.74,91.78,91.7,91.73,16647.0,72.6356,72.6673,72.604,72.6277,16647.0
2020-01-06 15:25:00,91.72,91.81,91.71,91.79,17831.0,72.6198,72.691,72.6119,72.6752,17831.0
2020-01-06 15:30:00,91.77,91.78,91.36,91.38,33653.0,72.6594,72.6673,72.3348,72.3506,33653.0
2020-01-06 15:35:00,91.37,91.41,91.28,91.39,39991.0,72.3427,72.3743,72.2714,72.3585,39991.0
2020-01-06 15:40:00,91.39,91.41,91.23,91.3,54228.0,72.3585,72.3743,72.2318,72.2873,54228.0
2020-01-06 15:45:00,91.3,91.41,91.28,91.37,52724.0,72.2873,72.3743,72.2714,72.3427,52724.0
2020-01-06 15:50:00,91.37,91.5,91.3,91.44,94869.0,72.3427,72.4456,72.2873,72.3981,94869.0
2020-01-06 15:55:00,91.44,91.56,91.41,91.54,128701.0,72.3981,72.4931,72.3743,72.4773,128701.0
2020-01-07 09:30:00,91.01,91.06,90.6,90.8,73497.0,72.0576,72.0972,71.733,71.8914,73497.0
2020-01-07 09:35:00,90.86,90.88,90.31,90.32,49659.0,71.9389,71.9547,71.5034,71.5113,49659.0
2020-01-07 09:40:00,90.34,90.57,90.34,90.56,26106.0,71.5272,71.7093,71.5272,71.7014,26106.0
2020-01-07 09:45:00,90.52,90.66,90.33,90.46,17337.0,71.6697,71.7805,71.5192,71.6222,17337.0
2020-01-07 09:50:00,90.51,90.57,90.41,90.54,21449.0,71.6618,71.7093,71.5826,71.6855,21449.0
2020-01-07 09:55:00,90.54,90.9,90.45,90.87,49129.0,71.6855,71.9705,71.6143,71.9468,49129.0
2020-01-07 10:00:00,90.93,91.02,90.62,90.73,36918.0,71.9943,72.0656,71.7489,71.836,36918.0
2020-01-07 10:05:00,90.77,90.95,90.68,90.84,18262.0,71.8676,72.0101,71.7964,71.923,18262.0
2020-01-07 10:10:00,90.89,91.18,90.89,91.08,19636.0,71.9626,72.1922,71.9626,72.1131,19636.0
2020-01-07 10:15:00,91.1,91.2,90.84,91.01,30542.0,72.1289,72.2081,71.923,72.0576,30542.0
2020-01-07 10:20:00,91.05,91.13,90.93,91.04,22928.0,72.0893,72.1527,71.9943,72.0814,22928.0
2020-01-07 10:25:00,91.02,91.17,90.85,91.05,17803.0,72.0656,72.1843,71.931,72.0893,17803.0
2020-01-07 10:30:00,91.03,91.14,90.86,90.95,29414.0,72.0735,72.1606,71.9389,72.0101,29414.0
2020-01-07 10:35:00,90.93,91.28,90.75,91.2,35862.0,71.9943,72.2714,71.8518,72.2081,35862.0
2020-01-07 10:40:00,91.19,91.31,91.09,91.26,15863.0,72.2002,72.2952,72.121,72.2556,15863.0
2020-01-07 10:45:00,91.24,91.32,91.2,91.29,6118.0,72.2397,72.3031,72.2081,72.2793,6118.0
2020-01-07 10:50:00,91.26,91.39,91.19,91.39,12067.0,72.2556,72.3585,72.2002,72.3585,12067.0
2020-01-07 10:55:00,91.4,91.56,91.34,91.48,17747.0,72.3664,72.4931,72.3189,72.4298,17747.0
2020-01-07 11:00:00,91.47,91.62,91.44,91.5,15464.0,72.4218,72.5406,72.3981,72.4456,15464.0
2020-01-07 11:05:00,91.52,91.65,91.52,91.6,10669.0,72.4614,72.5644,72.4614,72.5248,10669.0
2020-01-07 11:10:00,91.6,91.64,91.38,91.39,13358.0,72.5248,72.5564,72.3506,72.3585,13358.0
2020-01-07 11:15:00,91.4,91.42,91.26,91.38,15312.0,72.3664,72.3823,72.2556,72.3506,15312.0
2020-01-07 11:20:00,91.45,91.45,91.18,91.21,6783.0,72.406,72.406,72.1922,72.216,6783.0
2020-01-07 11:25:00,91.21,91.26,91.12,91.17,14481.0,72.216,72.2556,72.1447,72.1843,14481.0
2020-01-07 11:30:00,91.19,91.21,91.09,91.13,14685.0,72.2002,72.216,72.121,72.1527,14685.0
2020-01-07 11:35:00,91.13,91.2,91.08,91.2,5995.0,72.1527,72.2081,72.1131,72.2081,5995.0
2020-01-07 11:40:00,91.21,91.35,91.18,91.24,13134.0,72.216,72.3268,72.1922,72.2397,13134.0
2020-01-07 11:45:00,91.25,91.33,91.13,91.17,15691.0,72.2477,72.311,72.1527,72.1843,15691.0
2020-01-07 11:50:00,91.16,91.28,91.12,91.23,16367.0,72.1764,72.2714,72.1447,72.2318,16367.0
2020-01-07 11:55:00,91.19,91.31,91.14,91.29,9601.0,72.2002,72.2952,72.1606,72.2793,9601.0
2020-01-07 12:00:00,91.31,91.34,91.27,91.29,21649.0,72.2952,72.3189,72.2635,72.2793,21649.0
2020-01-07 12:05:00,91.27,91.36,91.13,91.36,12229.0,72.2635,72.3348,72.1527,72.3348,12229.0
2020-01-07 12:10:00,91.35,91.43,91.28,91.41,13185.0,72.3268,72.3902,72.2714,72.3743,13185.0
2020-01-07 12:15:00,91.41,91.6,91.4,91.57,36886.0,72.3743,72.5248,72.3664,72.501,36886.0
2020-01-07 12:20:00,91.55,91.64,91.53,91.61,14312.0,72.4852,72.5564,72.4694,72.5327,14312.0
2020-01-07 12:25:00,91.6,91.65,91.58,91.65,14733.0,72.5248,72.5644,72.5089,72.5644,14733.0
2020-01-07 12:30:00,91.63,91.65,91.46,91.55,9759.0,72.5485,72.5644,72.4139,72.4852,9759.0
2020-01-07 12:35:00,91.54,91.6,91.54,91.55,9745.0,72.4773,72.5248,72.4773,72.4852,9745.0
2020-01-07 12:40:00,91.56,91.56,91.35,91.35,10901.0,72.4931,72.4931,72.3268,72.3268,10901.0
2020-01-07 12:45:00,91.37,91.4,91.29,91.3,19927.0,72.3427,72.3664,72.2793,72.2873,19927.0
2020-01-07 12:50:00,91.29,91.42,91.29,91.41,18100.0,72.2793,72.3823,72.2793,72.3743,18100.0
2020-01-07 12:55:00,91.4,91.48,91.37,91.42,11298.0,72.3664,72.4298,72.3427,72.3823,11298.0
2020-01-07 13:00:00,91.42,91.51,91.41,91.45,41943.0,72.3823,72.4535,72.3743,72.406,41943.0
2020-01-07 13:05:00,91.43,91.52,91.42,91.52,15890.0,72.3902,72.4614,72.3823,72.4614,15890.0
2020-01-07 13:10:00,91.53,91.62,91.41,91.54,17132.0,72.4694,72.5406,72.3743,72.4773,17132.0
2020-01-07 13:15:00,91.55,91.63,91.52,91.59,32710.0,72.4852,72.5485,72.4614,72.5169,32710.0
2020-01-07 13:20:00,91.59,91.69,91.57,91.64,12179.0,72.5169,72.596,72.501,72.5564,12179.0
2020-01-07 13:25:00,91.66,91.8,91.62,91.79,8790.0,72.5723,72.6831,72.5406,72.6752,8790.0
2020-01-07 13:30:00,91.79,91.87,91.77,91.81,14815.0,72.6752,72.7386,72.6594,72.691,14815.0
2020-01-07 13:35:00,91.81,91.89,91.79,91.85,7509.0,72.691,72.7544,72.6752,72.7227,7509.0
2020-01-07 13:40:00,91.85,91.95,91.85,91.86,11686.0,72.7227,72.8019,72.7227,72.7306,11686.0
2020-01-07 13:45:00,91.87,91.96,91.85,91.93,12636.0,72.7386,72.8098,72.7227,72.7861,12636.0
2020-01-07 13:50:00,91.95,91.95,91.82,91.88,8636.0,72.8019,72.8019,72.699,72.7465,8636.0
2020-01-07 13:55:00,91.88,91.95,91.85,91.89,14645.0,72.7465,72.8019,72.7227,72.7544,14645.0
2020-01-07 14:00:00,91.9,91.95,91.88,91.92,9151.0,72.7623,72.8019,72.7465,72.7781,9151.0
2020-01-07 14:05:00,91.91,91.93,91.84,91.87,14577.0,72.7702,72.7861,72.7148,72.7386,14577.0
2020-01-07 14:10:00,91.87,91.87,91.8,91.83,15342.0,72.7386,72.7386,72.6831,72.7069,15342.0
2020-01-07 14:15:00,91.85,91.93,91.83,91.93,11890.0,72.7227,72.7861,72.7069,72.7861,11890.0
2020-01-07 14:20:00,91.93,92.06,91.93,91.97,19087.0,72.7861,72.889,72.7861,72.8177,19087.0
2020-01-07 14:25:00,91.97,92.05,91.94,92.02,10185.0,72.8177,72.8811,72.794,72.8573,10185.0
2020-01-07 14:30:00,92.03,92.21,92.02,92.16,25170.0,72.8652,73.0077,72.8573,72.9682,25170.0
2020-01-07 14:35:00,92.16,92.22,92.09,92.09,32591.0,72.9682,73.0157,72.9127,72.9127,32591.0
2020-01-07 14:40:00,92.08,92.1,92.0,92.08,14647.0,72.9048,72.9207,72.8415,72.9048,14647.0
2020-01-07 14:45:00,92.06,92.13,92.04,92.06,13824.0,72.889,72.9444,72.8731,72.889,13824.0
2020-01-07 14:50:00,92.05,92.15,92.05,92.14,13019.0,72.8811,72.9602,72.8811,72.9523,13019.0
2020-01-07 14:55:00,92.14,92.15,92.07,92.12,16006.0,72.9523,72.9602,72.8969,72.9365,16006.0
2020-01-07 15:00:00,92.12,92.17,92.03,92.1,19409.0,72.9365,72.9761,72.8652,72.9207,19409.0
2020-01-07 15:05:00,92.08,92.09,92.03,92.08,15275.0,72.9048,72.9127,72.8652,72.9048,15275.0
2020-01-07 15:10:00,92.09,92.25,92.08,92.23,32882.0,72.9127,73.0394,72.9048,73.0236,32882.0
2020-01-07 15:15:00,92.23,92.27,92.17,92.26,17269.0,73.0236,73.0553,72.9761,73.0473,17269.0
2020-01-07 15:20:00,92.26,92.34,92.24,92.28,27771.0,73.0473,73.1107,73.0315,73.0632,27771.0
2020-01-07 15:25:00,92.28,92.35,92.27,92.34,26433.0,73.0632,73.1186,73.0553,73.1107,26433.0
2020-01-07 15:30:00,92.32,92.4,92.25,92.38,27523.0,73.0948,73.1582,73.0394,73.1423,27523.0
2020-01-07 15:35:00,92.37,92.49,92.35,92.39,34226.0,73.1344,73.2294,73.1186,73.1503,34226.0
2020-01-07 15:40:00,92.4,92.48,92.37,92.48,36080.0,73.1582,73.2215,73.1344,73.2215,36080.0
2020-01-07 15:45:00,92.47,92.56,92.41,92.49,59955.0,73.2136,73.2849,73.1661,73.2294,59955.0
2020-01-07 15:50:00,92.51,92.56,92.4,92.47,64071.0,73.2453,73.2849,73.1582,73.2136,64071.0
2020-01-07 15:55:00,92.47,92.76,92.39,92.71,348132.0,73.2136,73.4432,73.1503,73.4036,348132.0
2020-01-08 09:30:00,92.52,92.93,92.4,92.5,52142.0,73.2532,73.5778,73.1582,73.2374,52142.0
2020-01-08 09:35:00,92.44,92.64,92.08,92.25,27097.0,73.1899,73.3482,72.9048,73.0394,27097.0
2020-01-08 09:40:00,92.19,92.7,92.17,92.66,31345.0,72.9919,73.3957,72.9761,73.364,31345.0
2020-01-08 09:45:00,92.7,92.71,92.02,92.1,24625.0,73.3957,73.4036,72.8573,72.9207,24625.0
2020-01-08 09:50:00,92.1,92.42,92.04,92.41,40552.0,72.9207,73.174,72.8731,73.1661,40552.0
2020-01-08 09:55:00,92.44,92.66,92.44,92.59,27472.0,73.1899,73.364,73.1899,73.3086,27472.0
2020-01-08 10:00:00,92.6,92.87,92.6,92.78,37408.0,73.3165,73.5303,73.3165,73.459,37408.0
2020-01-08 10:05:00,92.8,92.9,92.62,92.8,69978.0,73.4749,73.5541,73.3324,73.4749,69978.0
2020-01-08 10:10:00,92.83,93.2,92.66,93.17,56037.0,73.4986,73.7916,73.364,73.7678,56037.0
2020-01-08 10:15:00,93.15,93.28,93.07,93.07,61757.0,73.752,73.8549,73.6887,73.6887,61757.0
2020-01-08 10:20:00,93.09,93.23,92.91,93.05,166614.0,73.7045,73.8153,73.562,73.6728,166614.0
2020-01-08 10:25:00,93.06,93.29,93.03,93.29,50169.0,73.6807,73.8628,73.657,73.8628,50169.0
2020-01-08 10:30:00,93.23,93.31,92.55,92.69,130541.0,73.8153,73.8787,73.2769,73.3878,130541.0
2020-01-08 10:35:00,92.66,92.89,92.54,92.56,71637.0,73.364,73.5461,73.269,73.2849,71637.0
2020-01-08 10:40:00,92.56,92.65,92.34,92.48,48751.0,73.2849,73.3561,73.1107,73.2215,48751.0
2020-01-08 10:45:00,92.45,92.48,92.18,92.33,43051.0,73.1978,73.2215,72.984,73.1028,43051.0
2020-01-08 10:50:00,92.32,92.47,92.2,92.47,53666.0,73.0948,73.2136,72.9998,73.2136,53666.0
2020-01-08 10:55:00,92.47,92.51,92.33,92.34,19717.0,73.2136,73.2453,73.1028,73.1107,19717.0
2020-01-08 11:00:00,92.34,92.51,92.3,92.51,21924.0,73.1107,73.2453,73.079,73.2453,21924.0
2020-01-08 11:05:00,92.51,92.53,92.35,92.45,23233.0,73.2453,73.2611,73.1186,73.1978,23233.0
2020-01-08 11:10:00,92.45,92.45,92.13,92.17,32245.0,73.1978,73.1978,72.9444,72.9761,32245.0
2020-01-08 11:15:00,92.15,92.2,91.99,92.09,50359.0,72.9602,72.9998,72.8336,72.9127,50359.0
2020-01-08 11:20:00,92.11,92.4,92.1,92.27,36034.0,72.9286,73.1582,72.9207,73.0553,36034.0
2020-01-08 11:25:00,92.26,92.32,92.08,92.23,29721.0,73.0473,73.0948,72.9048,73.0236,29721.0
2020-01-08 11:30:00,92.2,92.32,92.04,92.31,21141.0,72.9998,73.0948,72.8731,73.0869,21141.0
2020-01-08 11:35:00,92.25,92.53,92.25,92.48,35756.0,73.0394,73.2611,73.0394,73.2215,35756.0
2020-01-08 11:40:00,92.46,92.55,92.38,92.47,38228.0,73.2057,73.2769,73.1423,73.2136,38228.0
2020-01-08 11:45:00,92.42,92.54,92.27,92.49,37279.0,73.174,73.269,73.0553,73.2294,37279.0
2020-01-08 11:50:00,92.45,92.54,92.33,92.38,28793.0,73.1978,73.269,73.1028,73.1423,28793.0
2020-01-08 11:55:00,92.43,92.67,92.36,92.64,28586.0,73.1819,73.372,73.1265,73.3482,28586.0
2020-01-08 12:00:00,92.61,92.76,92.51,92.56,22998.0,73.3245,73.4432,73.2453,73.2849,22998.0
2020-01-08 12:05:00,92.49,92.69,92.46,92.58,19846.0,73.2294,73.3878,73.2057,73.3007,19846.0
2020-01-08 12:10:00,92.64,92.84,92.59,92.81,55772.0,73.3482,73.5066,73.3086,73.4828,55772.0
2020-01-08 12:15:00,92.84,93.08,92.84,93.08,25832.0,73.5066,73.6966,73.5066,73.6966,25832.0
2020-01-08 12:20:00,93.06,93.17,93.0,93.04,32762.0,73.6807,73.7678,73.6332,73.6649,32762.0
2020-01-08 12:25:00,93.05,93.18,93.0,93.16,24044.0,73.6728,73.7758,73.6332,73.7599,24044.0
2020-01-08 12:30:00,93.16,93.18,92.98,93.03,43123.0,73.7599,73.7758,73.6174,73.657,43123.0
2020-01-08 12:35:00,93.05,93.18,93.03,93.16,33885.0,73.6728,73.7758,73.657,73.7599,33885.0
2020-01-08 12:40:00,93.12,93.25,93.05,93.22,30157.0,73.7282,73.8312,73.6728,73.8074,30157.0
2020-01-08 12:45:00,93.22,93.38,93.2,93.28,63984.0,73.8074,73.9341,73.7916,73.8549,63984.0
2020-01-08 12:50:00,93.29,93.29,93.05,93.14,14318.0,73.8628,73.8628,73.6728,73.7441,14318.0
2020-01-08 12:55:00,93.12,93.14,92.97,93.01,17836.0,73.7282,73.7441,73.6095,73.6412,17836.0
2020-01-08 13:00:00,92.99,92.99,92.9,92.97,12018.0,73.6253,73.6253,73.5541,73.6095,12018.0
2020-01-08 13:05:00,92.98,93.05,92.93,92.96,9234.0,73.6174,73.6728,73.5778,73.6016,9234.0
2020-01-08 13:10:00,92.95,92.96,92.88,92.92,18867.0,73.5936,73.6016,73.5382,73.5699,18867.0
2020-01-08 13:15:00,92.92,93.06,92.88,93.06,15542.0,73.5699,73.6807,73.5382,73.6807,15542.0
2020-01-08 13:20:00,93.04,93.05,92.91,93.0,26115.0,73.6649,73.6728,73.562,73.6332,26115.0
2020-01-08 13:25:00,93.0,93.06,92.92,92.93,20457.0,73.6332,73.6807,73.5699,73.5778,20457.0
2020-01-08 13:30:00,92.92,93.04,92.9,92.95,14950.0,73.5699,73.6649,73.5541,73.5936,14950.0
2020-01-08 13:35:00,92.97,93.02,92.9,92.93,16379.0,73.6095,73.6491,73.5541,73.5778,16379.0
2020-01-08 13:40:00,92.93,92.94,92.75,92.75,28096.0,73.5778,73.5857,73.4353,73.4353,28096.0
2020-01-08 13:45:00,92.78,93.0,92.77,92.94,26833.0,73.459,73.6332,73.4511,73.5857,26833.0
2020-01-08 13:50:00,92.93,92.93,92.77,92.79,25482.0,73.5778,73.5778,73.4511,73.467,25482.0
2020-01-08 13:55:00,92.79,92.89,92.74,92.78,15994.0,73.467,73.5461,73.4274,73.459,15994.0
2020-01-08 14:00:00,92.79,92.98,92.78,92.98,8591.0,73.467,73.6174,73.459,73.6174,8591.0
2020-01-08 14:05:00,92.98,93.09,92.93,93.01,15480.0,73.6174,73.7045,73.5778,73.6412,15480.0
2020-01-08 14:10:00,93.02,93.08,92.95,93.04,30007.0,73.6491,73.6966,73.5936,73.6649,30007.0
2020-01-08 14:15:00,93.03,93.09,92.91,93.06,32865.0,73.657,73.7045,73.562,73.6807,32865.0
2020-01-08 14:20:00,93.04,93.12,92.9,93.07,13946.0,73.6649,73.7282,73.5541,73.6887,13946.0
2020-01-08 14:25:00,93.06,93.13,93.04,93.12,12207.0,73.6807,73.7362,73.6649,73.7282,12207.0
2020-01-08 14:30:00,93.14,93.27,93.14,93.26,23226.0,73.7441,73.847,73.7441,73.8391,23226.0
2020-01-08 14:35:00,93.27,93.38,93.24,93.29,30961.0,73.847,73.9341,73.8233,73.8628,30961.0
2020-01-08 14:40:00,93.31,93.44,93.31,93.41,18879.0,73.8787,73.9816,73.8787,73.9579,18879.0
2020-01-08 14:45:00,93.42,93.52,93.4,93.49,19219.0,73.9658,74.0449,73.9499,74.0212,19219.0
2020-01-08 14:50:00,93.48,93.53,93.38,93.52,32683.0,74.0133,74.0529,73.9341,74.0449,32683.0
2020-01-08 14:55:00,93.53,93.53,93.4,93.45,19086.0,74.0529,74.0529,73.9499,73.9895,19086.0
2020-01-08 15:00:00,93.45,93.53,93.27,93.4,19109.0,73.9895,74.0529,73.847,73.9499,19109.0
2020-01-08 15:05:00,93.39,93.44,93.32,93.36,15998.0,73.942,73.9816,73.8866,73.9183,15998.0
2020-01-08 15:10:00,93.35,93.45,93.34,93.39,16752.0,73.9103,73.9895,73.9024,73.942,16752.0
2020-01-08 15:15:00,93.4,93.5,93.34,93.44,29514.0,73.9499,74.0291,73.9024,73.9816,29514.0
2020-01-08 15:20:00,93.42,93.44,93.33,93.33,17547.0,73.9658,73.9816,73.8945,73.8945,17547.0
2020-01-08 15:25:00,93.34,93.38,93.21,93.22,21375.0,73.9024,73.9341,73.7995,73.8074,21375.0
2020-01-08 15:30:00,93.23,93.26,93.09,93.12,39559.0,73.8153,73.8391,73.7045,73.7282,39559.0
2020-01-08 15:35:00,93.13,93.2,93.11,93.2,40883.0,73.7362,73.7916,73.7203,73.7916,40883.0
2020-01-08 15:40:00,93.18,93.26,93.14,93.16,49842.0,73.7758,73.8391,73.7441,73.7599,49842.0
2020-01-08 15:45:00,93.17,93.21,93.05,93.07,46666.0,73.7678,73.7995,73.6728,73.6887,46666.0
2020-01-08 15:50:00,93.06,93.2,92.94,93.19,108229.0,73.6807,73.7916,73.5857,73.7837,108229.0
2020-01-08 15:55:00,93.2,93.23,93.03,93.07,212498.0,73.7916,73.8153,73.657,73.6887,212498.0
2020-01-09 09:30:00,93.7,93.8,93.1,93.1,77596.0,74.1875,74.2666,73.7124,73.7124,77596.0
2020-01-09 09:35:00,93.15,93.37,92.93,93.21,35646.0,73.752,73.9262,73.5778,73.7995,35646.0
2020-01-09 09:40:00,93.26,93.9,93.25,93.82,70812.0,73.8391,74.3458,73.8312,74.2825,70812.0
2020-01-09 09:45:00,93.86,94.12,93.73,94.12,61378.0,74.3141,74.52,74.2112,74.52,61378.0
2020-01-09 09:50:00,94.12,94.35,94.04,94.13,37962.0,74.52,74.7021,74.4567,74.5279,37962.0
2020-01-09 09:55:00,94.17,94.2,93.61,93.84,48942.0,74.5596,74.5833,74.1162,74.2983,48942.0
2020-01-09 10:00:00,93.87,93.98,93.65,93.95,81236.0,74.3221,74.4092,74.1479,74.3854,81236.0
2020-01-09 10:05:00,93.95,94.05,93.78,93.93,54489.0,74.3854,74.4646,74.2508,74.3696,54489.0
2020-01-09 10:10:00,93.93,94.0,93.64,93.67,42255.0,74.3696,74.425,74.14,74.1637,42255.0
2020-01-09 10:15:00,93.61,93.64,93.51,93.59,21589.0,74.1162,74.14,74.037,74.1004,21589.0
2020-01-09 10:20:00,93.59,93.74,93.5,93.56,28909.0,74.1004,74.2191,74.0291,74.0766,28909.0
2020-01-09 10:25:00,93.56,93.77,93.51,93.76,21423.0,74.0766,74.2429,74.037,74.235,21423.0
2020-01-09 10:30:00,93.76,93.8,93.41,93.41,31974.0,74.235,74.2666,73.9579,73.9579,31974.0
2020-01-09 10:35:00,93.42,93.5,93.34,93.5,10068.0,73.9658,74.0291,73.9024,74.0291,10068.0
2020-01-09 10:40:00,93.46,93.46,93.2,93.31,18259.0,73.9974,73.9974,73.7916,73.8787,18259.0
2020-01-09 10:45:00,93.31,93.47,93.21,93.47,21569.0,73.8787,74.0054,73.7995,74.0054,21569.0
2020-01-09 10:50:00,93.44,93.56,93.4,93.43,25187.0,73.9816,74.0766,73.9499,73.9737,25187.0
2020-01-09 10:55:00,93.47,93.8,93.46,93.79,12913.0,74.0054,74.2666,73.9974,74.2587,12913.0
2020-01-09 11:00:00,93.81,93.87,93.7,93.83,17999.0,74.2746,74.3221,74.1875,74.2904,17999.0
2020-01-09 11:05:00,93.74,93.77,93.56,93.7,20836.0,74.2191,74.2429,74.0766,74.1875,20836.0
2020-01-09 11:10:00,93.71,93.87,93.64,93.83,25527.0,74.1954,74.3221,74.14,74.2904,25527.0
2020-01-09 11:15:00,93.82,93.94,93.81,93.87,19843.0,74.2825,74.3775,74.2746,74.3221,19843.0
2020-01-09 11:20:00,93.83,93.91,93.78,93.81,22295.0,74.2904,74.3537,74.2508,74.2746,22295.0
2020-01-09 11:25:00,93.8,94.17,93.79,94.12,28474.0,74.2666,74.5596,74.2587,74.52,28474.0
2020-01-09 11:30:00,94.1,94.29,94.02,94.14,32810.0,74.5042,74.6546,74.4408,74.5358,32810.0
2020-01-09 11:35:00,94.13,94.34,94.12,94.32,22887.0,74.5279,74.6942,74.52,74.6784,22887.0
2020-01-09 11:40:00,94.34,94.39,94.25,94.34,13272.0,74.6942,74.7338,74.6229,74.6942,13272.0
2020-01-09 11:45:00,94.34,94.41,94.29,94.38,21501.0,74.6942,74.7496,74.6546,74.7259,21501.0
2020-01-09 11:50:00,94.39,94.41,94.24,94.27,16198.0,74.7338,74.7496,74.615,74.6388,16198.0
2020-01-09 11:55:00,94.26,94.29,94.12,94.12,16350.0,74.6308,74.6546,74.52,74.52,16350.0
2020-01-09 12:00:00,94.12,94.41,94.1,94.41,15033.0,74.52,74.7496,74.5042,74.7496,15033.0
2020-01-09 12:05:00,94.39,94.53,94.38,94.48,19124.0,74.7338,74.8446,74.7259,74.805,19124.0
2020-01-09 12:10:00,94.5,94.51,94.4,94.42,8162.0,74.8209,74.8288,74.7417,74.7575,8162.0
2020-01-09 12:15:00,94.44,94.48,94.33,94.36,15384.0,74.7734,74.805,74.6863,74.71,15384.0
2020-01-09 12:20:00,94.33,94.41,94.27,94.33,7492.0,74.6863,74.7496,74.6388,74.6863,7492.0
2020-01-09 12:25:00,94.33,94.33,94.21,94.33,14279.0,74.6863,74.6863,74.5913,74.6863,14279.0
2020-01-09 12:30:00,94.33,94.36,94.12,94.12,25661.0,74.6863,74.71,74.52,74.52,25661.0
2020-01-09 12:35:00,94.12,94.29,94.12,94.24,19789.0,74.52,74.6546,74.52,74.615,19789.0
2020-01-09 12:40:00,94.25,94.4,94.2,94.37,8235.0,74.6229,74.7417,74.5833,74.7179,8235.0
2020-01-09 12:45:00,94.39,94.44,94.3,94.42,9944.0,74.7338,74.7734,74.6625,74.7575,9944.0
2020-01-09 12:50:00,94.43,94.48,94.37,94.41,11336.0,74.7654,74.805,74.7179,74.7496,11336.0
2020-01-09 12:55:00,94.39,94.48,94.32,94.45,65268.0,74.7338,74.805,74.6784,74.7813,65268.0
2020-01-09 13:00:00,94.47,94.51,94.31,94.47,13495.0,74.7971,74.8288,74.6704,74.7971,13495.0
2020-01-09 13:05:00,94.47,94.5,94.34,94.4,8873.0,74.7971,74.8209,74.6942,74.7417,8873.0
2020-01-09 13:10:00,94.41,94.53,94.4,94.48,8278.0,74.7496,74.8446,74.7417,74.805,8278.0
2020-01-09 13:15:00,94.48,94.48,94.4,94.43,7322.0,74.805,74.805,74.7417,74.7654,7322.0
2020-01-09 13:20:00,94.38,94.43,94.3,94.39,16985.0,74.7259,74.7654,74.6625,74.7338,16985.0
2020-01-09 13:25:00,94.4,94.46,94.36,94.44,8423.0,74.7417,74.7892,74.71,74.7734,8423.0
2020-01-09 13:30:00,94.42,94.47,94.37,94.43,12242.0,74.7575,74.7971,74.7179,74.7654,12242.0
2020-01-09 13:35:00,94.45,94.47,94.41,94.45,12985.0,74.7813,74.7971,74.7496,74.7813,12985.0
2020-01-09 13:40:00,94.46,94.58,94.46,94.56,16124.0,74.7892,74.8842,74.7892,74.8684,16124.0
2020-01-09 13:45:00,94.56,94.63,94.54,94.56,14404.0,74.8684,74.9238,74.8525,74.8684,14404.0
2020-01-09 13:50:00,94.58,94.61,94.52,94.59,17254.0,74.8842,74.908,74.8367,74.8921,17254.0
2020-01-09 13:55:00,94.58,94.64,94.51,94.58,14912.0,74.8842,74.9317,74.8288,74.8842,14912.0
2020-01-09 14:00:00,94.58,94.63,94.5,94.52,12129.0,74.8842,74.9238,74.8209,74.8367,12129.0
2020-01-09 14:05:00,94.52,94.6,94.49,94.6,7031.0,74.8367,74.9,74.813,74.9,7031.0
2020-01-09 14:10:00,94.56,94.7,94.56,94.64,9247.0,74.8684,74.9792,74.8684,74.9317,9247.0
2020-01-09 14:15:00,94.63,94.68,94.56,94.59,9389.0,74.9238,74.9634,74.8684,74.8921,9389.0
2020-01-09 14:20:00,94.58,94.69,94.56,94.68,16489.0,74.8842,74.9713,74.8684,74.9634,16489.0
2020-01-09 14:25:00,94.68,94.83,94.67,94.83,12702.0,74.9634,75.0821,74.9555,75.0821,12702.0
2020-01-09 14:30:00,94.8,94.94,94.77,94.93,20988.0,75.0584,75.1692,75.0346,75.1613,20988.0
2020-01-09 14:35:00,94.94,95.06,94.94,95.01,31115.0,75.1692,75.2643,75.1692,75.2247,31115.0
2020-01-09 14:40:00,95.01,95.12,95.0,95.09,21822.0,75.2247,75.3118,75.2167,75.288,21822.0
2020-01-09 14:45:00,95.09,95.11,94.87,94.92,19880.0,75.288,75.3038,75.1138,75.1534,19880.0
2020-01-09 14:50:00,94.9,94.97,94.85,94.94,16645.0,75.1376,75.193,75.098,75.1692,16645.0
2020-01-09 14:55:00,94.92,94.94,94.83,94.87,18059.0,75.1534,75.1692,75.0821,75.1138,18059.0
2020-01-09 15:00:00,94.87,94.93,94.86,94.93,17584.0,75.1138,75.1613,75.1059,75.1613,17584.0
2020-01-09 15:05:00,94.94,94.97,94.82,94.84,23899.0,75.1692,75.193,75.0742,75.0901,23899.0
2020-01-09 15:10:00,94.84,94.89,94.76,94.81,29834.0,75.0901,75.1297,75.0267,75.0663,29834.0
2020-01-09 15:15:00,94.8,94.92,94.79,94.9,23016.0,75.0584,75.1534,75.0505,75.1376,23016.0
2020-01-09 15:20:00,94.88,94.96,94.87,94.93,22933.0,75.1217,75.1851,75.1138,75.1613,22933.0
2020-01-09 15:25:00,94.92,94.99,94.85,94.98,14553.0,75.1534,75.2088,75.098,75.2009,14553.0
2020-01-09 15:30:00,95.0,95.13,94.95,95.01,34675.0,75.2167,75.3197,75.1772,75.2247,34675.0
2020-01-09 15:35:00,95.01,95.03,94.91,94.91,20548.0,75.2247,75.2405,75.1455,75.1455,20548.0
2020-01-09 15:40:00,94.91,95.09,94.89,95.03,31744.0,75.1455,75.288,75.1297,75.2405,31744.0
2020-01-09 15:45:00,95.04,95.04,94.96,95.03,34454.0,75.2484,75.2484,75.1851,75.2405,34454.0
2020-01-09 15:50:00,95.03,95.22,95.02,95.22,88709.0,75.2405,75.3909,75.2326,75.3909,88709.0
2020-01-09 15:55:00,95.21,95.27,95.15,95.15,167914.0,75.383,75.4305,75.3355,75.3355,167914.0
2020-01-10 09:30:00,95.53,95.9,95.39,95.59,66607.0,75.6364,75.9293,75.5255,75.6839,66607.0
2020-01-10 09:35:00,95.64,95.96,95.52,95.63,47777.0,75.7235,75.9768,75.6285,75.7156,47777.0
2020-01-10 09:40:00,95.64,96.23,95.62,96.11,52479.0,75.7235,76.1906,75.7076,76.0956,52479.0
2020-01-10 09:45:00,96.13,96.18,95.78,95.94,39055.0,76.1114,76.151,75.8343,75.961,39055.0
2020-01-10 09:50:00,95.88,96.24,95.88,96.22,36462.0,75.9135,76.1985,75.9135,76.1827,36462.0
2020-01-10 09:55:00,96.24,96.58,96.14,96.41,59544.0,76.1985,76.4677,76.1193,76.3331,59544.0
2020-01-10 10:00:00,96.39,96.54,96.29,96.52,50451.0,76.3173,76.436,76.2381,76.4202,50451.0
2020-01-10 10:05:00,96.52,96.79,96.22,96.34,52977.0,76.4202,76.634,76.1827,76.2777,52977.0
2020-01-10 10:10:00,96.35,96.42,96.19,96.2,22063.0,76.2856,76.341,76.1589,76.1669,22063.0
2020-01-10 10:15:00,96.21,96.37,96.21,96.35,15010.0,76.1748,76.3014,76.1748,76.2856,15010.0
2020-01-10 10:20:00,96.34,96.49,96.29,96.36,17217.0,76.2777,76.3965,76.2381,76.2935,17217.0
2020-01-10 10:25:00,96.39,96.41,96.12,96.19,22272.0,76.3173,76.3331,76.1035,76.1589,22272.0
2020-01-10 10:30:00,96.2,96.35,96.08,96.35,119940.0,76.1669,76.2856,76.0718,76.2856,119940.0
2020-01-10 10:35:00,96.33,96.7,96.32,96.68,50083.0,76.2698,76.5627,76.2619,76.5469,50083.0
2020-01-10 10:40:00,96.7,96.96,96.69,96.95,60110.0,76.5627,76.7686,76.5548,76.7607,60110.0
2020-01-10 10:45:00,96.94,96.96,96.82,96.86,66079.0,76.7528,76.7686,76.6577,76.6894,66079.0
2020-01-10 10:50:00,96.86,96.96,96.74,96.91,32785.0,76.6894,76.7686,76.5944,76.729,32785.0
2020-01-10 10:55:00,96.91,97.19,96.9,97.11,34277.0,76.729,76.9507,76.7211,76.8873,34277.0
2020-01-10 11:00:00,97.09,97.15,96.87,96.96,21502.0,76.8715,76.919,76.6973,76.7686,21502.0
2020-01-10 11:05:00,96.94,97.1,96.94,97.08,15651.0,76.7528,76.8794,76.7528,76.8636,15651.0
2020-01-10 11:10:00,97.08,97.09,96.96,97.04,27913.0,76.8636,76.8715,76.7686,76.8319,27913.0
2020-01-10 11:15:00,97.04,97.24,97.04,97.22,49591.0,76.8319,76.9903,76.8319,76.9744,49591.0
2020-01-10 11:20:00,97.22,97.37,97.15,97.36,73697.0,76.9744,77.0932,76.919,77.0853,73697.0
2020-01-10 11:25:00,97.36,97.46,97.03,97.14,74029.0,77.0853,77.1645,76.824,76.9111,74029.0
2020-01-10 11:30:00,97.11,97.19,96.88,97.06,23452.0,76.8873,76.9507,76.7052,76.8478,23452.0
2020-01-10 11:35:00,97.03,97.25,97.0,97.25,11986.0,76.824,76.9982,76.8003,76.9982,11986.0
2020-01-10 11:40:00,97.22,97.4,97.21,97.37,19913.0,76.9744,77.117,76.9665,77.0932,19913.0
2020-01-10 11:45:00,97.38,97.44,97.05,97.11,17597.0,77.1011,77.1486,76.8398,76.8873,17597.0
2020-01-10 11:50:00,97.07,97.42,97.02,97.37,37542.0,76.8557,77.1328,76.8161,77.0932,37542.0
2020-01-10 11:55:00,97.37,97.41,97.27,97.35,18303.0,77.0932,77.1249,77.014,77.0774,18303.0
2020-01-10 12:00:00,97.35,97.42,97.26,97.35,34276.0,77.0774,77.1328,77.0061,77.0774,34276.0
2020-01-10 12:05:00,97.31,97.38,97.23,97.27,33879.0,77.0457,77.1011,76.9824,77.014,33879.0
2020-01-10 12:10:00,97.22,97.3,96.96,96.96,55948.0,76.9744,77.0378,76.7686,76.7686,55948.0
2020-01-10 12:15:00,96.98,97.09,96.91,97.03,13691.0,76.7844,76.8715,76.729,76.824,13691.0
2020-01-10 12:20:00,97.06,97.07,96.86,96.86,15681.0,76.8478,76.8557,76.6894,76.6894,15681.0
2020-01-10 12:25:00,96.9,97.02,96.89,97.01,9862.0,76.7211,76.8161,76.7132,76.8082,9862.0
2020-01-10 12:30:00,97.02,97.03,96.94,97.02,6904.0,76.8161,76.824,76.7528,76.8161,6904.0
2020-01-10 12:35:00,97.0,97.13,96.97,97.09,13833.0,76.8003,76.9032,76.7765,76.8715,13833.0
2020-01-10 12:40:00,97.1,97.24,97.08,97.21,7541.0,76.8794,76.9903,76.8636,76.9665,7541.0
2020-01-10 12:45:00,97.18,97.23,97.12,97.23,8723.0,76.9428,76.9824,76.8953,76.9824,8723.0
2020-01-10 12:50:00,97.23,97.23,97.06,97.14,10883.0,76.9824,76.9824,76.8478,76.9111,10883.0
2020-01-10 12:55:00,97.13,97.34,97.11,97.3,14968.0,76.9032,77.0695,76.8873,77.0378,14968.0
2020-01-10 13:00:00,97.23,97.39,97.23,97.3,25274.0,76.9824,77.109,76.9824,77.0378,25274.0
2020-01-10 13:05:00,97.3,97.41,97.24,97.27,32796.0,77.0378,77.1249,76.9903,77.014,32796.0
2020-01-10 13:10:00,97.29,97.4,97.26,97.37,31156.0,77.0299,77.117,77.0061,77.0932,31156.0
2020-01-10 13:15:00,97.37,97.48,97.26,97.27,49402.0,77.0932,77.1803,77.0061,77.014,49402.0
2020-01-10 13:20:00,97.25,97.3,97.18,97.21,14564.0,76.9982,77.0378,76.9428,76.9665,14564.0
2020-01-10 13:25:00,97.19,97.34,97.13,97.26,16278.0,76.9507,77.0695,76.9032,77.0061,16278.0
2020-01-10 13:30:00,97.25,97.26,97.12,97.26,9175.0,76.9982,77.0061,76.8953,77.0061,9175.0
2020-01-10 13:35:00,97.27,97.27,97.11,97.19,14069.0,77.014,77.014,76.8873,76.9507,14069.0
2020-01-10 13:40:00,97.18,97.2,96.96,97.0,16410.0,76.9428,76.9586,76.7686,76.8003,16410.0
2020-01-10 13:45:00,97.01,97.02,96.9,96.93,20487.0,76.8082,76.8161,76.7211,76.7448,20487.0
2020-01-10 13:50:00,96.95,96.99,96.88,96.89,17470.0,76.7607,76.7923,76.7052,76.7132,17470.0
2020-01-10 13:55:00,96.91,96.94,96.71,96.77,16394.0,76.729,76.7528,76.5706,76.6182,16394.0
2020-01-10 14:00:00,96.78,96.79,96.57,96.62,18344.0,76.6261,76.634,76.4598,76.4994,18344.0
2020-01-10 14:05:00,96.6,96.82,96.6,96.76,14574.0,76.4836,76.6577,76.4836,76.6102,14574.0
2020-01-10 14:10:00,96.76,96.76,96.58,96.59,12581.0,76.6102,76.6102,76.4677,76.4756,12581.0
2020-01-10 14:15:00,96.59,96.7,96.58,96.68,12028.0,76.4756,76.5627,76.4677,76.5469,12028.0
2020-01-10 14:20:00,96.66,96.7,96.58,96.63,10001.0,76.5311,76.5627,76.4677,76.5073,10001.0
2020-01-10 14:25:00,96.6,96.63,96.56,96.56,10431.0,76.4836,76.5073,76.4519,76.4519,10431.0
2020-01-10 14:30:00,96.58,96.61,96.54,96.56,9440.0,76.4677,76.4915,76.436,76.4519,9440.0
2020-01-10 14:35:00,96.56,96.59,96.5,96.54,12293.0,76.4519,76.4756,76.4044,76.436,12293.0
2020-01-10 14:40:00,96.53,96.73,96.52,96.65,18105.0,76.4281,76.5865,76.4202,76.5231,18105.0
2020-01-10 14:45:00,96.65,96.73,96.58,96.73,14873.0,76.5231,76.5865,76.4677,76.5865,14873.0
2020-01-10 14:50:00,96.7,96.85,96.65,96.84,30517.0,76.5627,76.6815,76.5231,76.6736,30517.0
2020-01-10 14:55:00,96.86,96.98,96.82,96.87,31349.0,76.6894,76.7844,76.6577,76.6973,31349.0
2020-01-10 15:00:00,96.88,96.91,96.76,96.79,52445.0,76.7052,76.729,76.6102,76.634,52445.0
2020-01-10 15:05:00,96.78,96.78,96.54,96.67,22394.0,76.6261,76.6261,76.436,76.539,22394.0
2020-01-10 15:10:00,96.64,96.85,96.63,96.85,28245.0,76.5152,76.6815,76.5073,76.6815,28245.0
2020-01-10 15:15:00,96.85,96.86,96.78,96.83,40899.0,76.6815,76.6894,76.6261,76.6657,40899.0
2020-01-10 15:20:00,96.83,96.94,96.8,96.91,17147.0,76.6657,76.7528,76.6419,76.729,17147.0
2020-01-10 15:25:00,96.92,97.02,96.83,97.01,31166.0,76.7369,76.8161,76.6657,76.8082,31166.0
2020-01-10 15:30:00,97.0,97.06,96.83,96.87,71152.0,76.8003,76.8478,76.6657,76.6973,71152.0
2020-01-10 15:35:00,96.86,96.88,96.78,96.78,44217.0,76.6894,76.7052,76.6261,76.6261,44217.0
2020-01-10 15:40:00,96.78,96.86,96.72,96.84,38218.0,76.6261,76.6894,76.5786,76.6736,38218.0
2020-01-10 15:45:00,96.85,97.06,96.85,96.88,56601.0,76.6815,76.8478,76.6815,76.7052,56601.0
2020-01-10 15:50:00,96.81,97.07,96.79,96.98,75122.0,76.6498,76.8557,76.634,76.7844,75122.0
2020-01-10 15:55:00,96.97,97.05,96.87,96.88,146095.0,76.7765,76.8398,76.6973,76.7052,146095.0
2020-01-13 09:30:00,97.05,97.38,96.84,97.04,60309.0,76.8398,77.1011,76.6736,76.8319,60309.0
2020-01-13 09:35:00,97.04,97.44,97.04,97.43,41254.0,76.8319,77.1486,76.8319,77.1407,41254.0
2020-01-13 09:40:00,97.44,97.54,96.84,97.5,83492.0,77.1486,77.2278,76.6736,77.1961,83492.0
2020-01-13 09:45:00,97.46,97.66,97.4,97.54,38829.0,77.1645,77.3228,77.117,77.2278,38829.0
2020-01-13 09:50:00,97.54,97.84,97.49,97.84,37653.0,77.2278,77.4653,77.1882,77.4653,37653.0
2020-01-13 09:55:00,97.83,98.03,97.75,97.98,32518.0,77.4574,77.6158,77.3941,77.5762,32518.0
2020-01-13 10:00:00,97.97,98.02,97.74,97.82,26334.0,77.5683,77.6078,77.3862,77.4495,26334.0
2020-01-13 10:05:00,97.8,97.97,97.73,97.75,22814.0,77.4337,77.5683,77.3782,77.3941,22814.0
2020-01-13 10:10:00,97.71,97.72,97.2,97.34,24844.0,77.3624,77.3703,76.9586,77.0695,24844.0
2020-01-13 10:15:00,97.31,97.51,97.3,97.41,46148.0,77.0457,77.2041,77.0378,77.1249,46148.0
2020-01-13 10:20:00,97.42,97.48,97.32,97.44,37657.0,77.1328,77.1803,77.0536,77.1486,37657.0
2020-01-13 10:25:00,97.47,97.47,97.29,97.31,27957.0,77.1724,77.1724,77.0299,77.0457,27957.0
2020-01-13 10:30:00,97.3,97.3,97.07,97.1,12506.0,77.0378,77.0378,76.8557,76.8794,12506.0
2020-01-13 10:35:00,97.13,97.19,97.05,97.11,31841.0,76.9032,76.9507,76.8398,76.8873,31841.0
2020-01-13 10:40:00,97.12,97.3,97.08,97.19,14558.0,76.8953,77.0378,76.8636,76.9507,14558.0
2020-01-13 10:45:00,97.23,97.35,97.23,97.34,9000.0,76.9824,77.0774,76.9824,77.0695,9000.0
2020-01-13 10:50:00,97.36,97.4,97.29,97.35,13992.0,77.0853,77.117,77.0299,77.0774,13992.0
2020-01-13 10:55:00,97.35,97.47,97.33,97.43,19758.0,77.0774,77.1724,77.0615,77.1407,19758.0
2020-01-13 11:00:00,97.44,97.46,97.31,97.46,9517.0,77.1486,77.1645,77.0457,77.1645,9517.0
2020-01-13 11:05:00,97.45,97.47,97.34,97.4,12381.0,77.1565,77.1724,77.0695,77.117,12381.0
2020-01-13 11:10:00,97.41,97.45,97.27,97.32,4078.0,77.1249,77.1565,77.014,77.0536,4078.0
2020-01-13 11:15:00,97.33,97.42,97.24,97.4,10254.0,77.0615,77.1328,76.9903,77.117,10254.0
2020-01-13 11:20:00,97.36,97.54,97.36,97.42,17129.0,77.0853,77.2278,77.0853,77.1328,17129.0
2020-01-13 11:25:00,97.38,97.43,97.19,97.31,14741.0,77.1011,77.1407,76.9507,77.0457,14741.0
2020-01-13 11:30:00,97.39,97.43,97.31,97.4,17624.0,77.109,77.1407,77.0457,77.117,17624.0
2020-01-13 11:35:00,97.42,97.49,97.38,97.38,11858.0,77.1328,77.1882,77.1011,77.1011,11858.0
2020-01-13 11:40:00,97.39,97.46,97.31,97.4,10488.0,77.109,77.1645,77.0457,77.117,10488.0
2020-01-13 11:45:00,97.39,97.5,97.39,97.49,3516.0,77.109,77.1961,77.109,77.1882,3516.0
2020-01-13 11:50:00,97.5,97.52,97.37,97.4,9916.0,77.1961,77.212,77.0932,77.117,9916.0
2020-01-13 11:55:00,97.39,97.39,97.26,97.28,5725.0,77.109,77.109,77.0061,77.0219,5725.0
2020-01-13 12:00:00,97.28,97.3,97.13,97.16,10547.0,77.0219,77.0378,76.9032,76.9269,10547.0
2020-01-13 12:05:00,97.18,97.24,97.13,97.22,7419.0,76.9428,76.9903,76.9032,76.9744,7419.0
2020-01-13 12:10:00,97.23,97.31,97.19,97.28,40038.0,76.9824,77.0457,76.9507,77.0219,40038.0
2020-01-13 12:15:00,97.28,97.29,97.06,97.08,13843.0,77.0219,77.0299,76.8478,76.8636,13843.0
2020-01-13 12:20:00,97.06,97.07,96.89,96.94,12614.0,76.8478,76.8557,76.7132,76.7528,12614.0
2020-01-13 12:25:00,96.94,96.94,96.76,96.78,31083.0,76.7528,76.7528,76.6102,76.6261,31083.0
2020-01-13 12:30:00,96.78,96.78,96.6,96.65,16076.0,76.6261,76.6261,76.4836,76.5231,16076.0
2020-01-13 12:35:00,96.65,96.65,96.51,96.53,12018.0,76.5231,76.5231,76.4123,76.4281,12018.0
2020-01-13 12:40:00,96.53,96.58,96.45,96.52,14409.0,76.4281,76.4677,76.3648,76.4202,14409.0
2020-01-13 12:45:00,96.52,96.59,96.44,96.51,16996.0,76.4202,76.4756,76.3569,76.4123,16996.0
2020-01-13 12:50:00,96.48,96.56,96.38,96.54,8946.0,76.3885,76.4519,76.3094,76.436,8946.0
2020-01-13 12:55:00,96.54,96.55,96.34,96.39,10303.0,76.436,76.444,76.2777,76.3173,10303.0
2020-01-13 13:00:00,96.4,96.43,96.36,96.41,35745.0,76.3252,76.349,76.2935,76.3331,35745.0
2020-01-13 13:05:00,96.39,96.41,96.08,96.16,22506.0,76.3173,76.3331,76.0718,76.1352,22506.0
2020-01-13 13:10:00,96.21,96.26,96.08,96.24,19659.0,76.1748,76.2144,76.0718,76.1985,19659.0
2020-01-13 13:15:00,96.25,96.25,96.02,96.04,18991.0,76.2064,76.2064,76.0243,76.0402,18991.0
2020-01-13 13:20:00,96.05,96.09,96.01,96.05,15389.0,76.0481,76.0798,76.0164,76.0481,15389.0
2020-01-13 13:25:00,96.05,96.05,95.95,95.95,11774.0,76.0481,76.0481,75.9689,75.9689,11774.0
2020-01-13 13:30:00,95.95,96.17,95.95,96.12,22564.0,75.9689,76.1431,75.9689,76.1035,22564.0
2020-01-13 13:35:00,96.09,96.17,96.01,96.15,18137.0,76.0798,76.1431,76.0164,76.1273,18137.0
2020-01-13 13:40:00,96.16,96.18,96.04,96.07,18013.0,76.1352,76.151,76.0402,76.0639,18013.0
2020-01-13 13:45:00,96.07,96.32,96.02,96.31,22579.0,76.0639,76.2619,76.0243,76.2539,22579.0
2020-01-13 13:50:00,96.33,96.45,96.32,96.39,19814.0,76.2698,76.3648,76.2619,76.3173,19814.0
2020-01-13 13:55:00,96.41,96.42,96.25,96.28,15374.0,76.3331,76.341,76.2064,76.2302,15374.0
2020-01-13 14:00:00,96.26,96.37,96.24,96.37,6541.0,76.2144,76.3014,76.1985,76.3014,6541.0
2020-01-13 14:05:00,96.38,96.43,96.34,96.41,15187.0,76.3094,76.349,76.2777,76.3331,15187.0
2020-01-13 14:10:00,96.42,96.48,96.36,96.42,17267.0,76.341,76.3885,76.2935,76.341,17267.0
2020-01-13 14:15:00,96.4,96.48,96.32,96.42,18532.0,76.3252,76.3885,76.2619,76.341,18532.0
2020-01-13 14:20:00,96.42,96.42,96.17,96.18,11397.0,76.341,76.341,76.1431,76.151,11397.0
2020-01-13 14:25:00,96.2,96.2,96.06,96.07,17268.0,76.1669,76.1669,76.056,76.0639,17268.0
2020-01-13 14:30:00,96.06,96.16,96.05,96.13,23743.0,76.056,76.1352,76.0481,76.1114,23743.0
2020-01-13 14:35:00,96.16,96.16,96.06,96.11,21984.0,76.1352,76.1352,76.056,76.0956,21984.0
2020-01-13 14:40:00,96.1,96.11,95.97,95.97,17803.0,76.0877,76.0956,75.9847,75.9847,17803.0
2020-01-13 14:45:00,95.98,96.06,95.97,96.06,13557.0,75.9927,76.056,75.9847,76.056,13557.0
2020-01-13 14:50:00,96.05,96.11,96.02,96.1,12829.0,76.0481,76.0956,76.0243,76.0877,12829.0
2020-01-13 14:55:00,96.1,96.12,96.03,96.07,11526.0,76.0877,76.1035,76.0323,76.0639,11526.0
2020-01-13 15:00:00,96.06,96.08,96.02,96.03,12798.0,76.056,76.0718,76.0243,76.0323,12798.0
2020-01-13 15:05:00,96.02,96.05,95.99,96.03,13794.0,76.0243,76.0481,76.0006,76.0323,13794.0
2020-01-13 15:10:00,96.02,96.07,96.0,96.02,12558.0,76.0243,76.0639,76.0085,76.0243,12558.0
2020-01-13 15:15:00,96.02,96.1,96.0,96.05,13489.0,76.0243,76.0877,76.0085,76.0481,13489.0
2020-01-13 15:20:00,96.04,96.04,95.96,95.99,18821.0,76.0402,76.0402,75.9768,76.0006,18821.0
2020-01-13 15:25:00,95.98,96.01,95.86,95.87,25574.0,75.9927,76.0164,75.8977,75.9056,25574.0
2020-01-13 15:30:00,95.87,95.97,95.86,95.94,26861.0,75.9056,75.9847,75.8977,75.961,26861.0
2020-01-13 15:35:00,95.93,95.95,95.81,95.92,34222.0,75.9531,75.9689,75.8581,75.9452,34222.0
2020-01-13 15:40:00,95.93,96.02,95.92,95.99,22694.0,75.9531,76.0243,75.9452,76.0006,22694.0
2020-01-13 15:45:00,95.98,96.12,95.96,96.12,45555.0,75.9927,76.1035,75.9768,76.1035,45555.0
2020-01-13 15:50:00,96.13,96.25,96.12,96.2,55872.0,76.1114,76.2064,76.1035,76.1669,55872.0
2020-01-13 15:55:00,96.18,96.32,96.15,96.24,116369.0,76.151,76.2619,76.1273,76.1985,116369.0
2020-01-14 09:30:00,96.03,96.15,95.83,96.05,42952.0,76.0323,76.1273,75.8739,76.0481,42952.0
2020-01-14 09:35:00,96.11,96.11,95.54,95.62,33011.0,76.0956,76.0956,75.6443,75.7076,33011.0
2020-01-14 09:40:00,95.62,95.64,95.31,95.43,34494.0,75.7076,75.7235,75.4622,75.5572,34494.0
2020-01-14 09:45:00,95.46,95.65,95.46,95.46,24436.0,75.581,75.7314,75.581,75.581,24436.0
2020-01-14 09:50:00,95.43,95.52,95.16,95.2,50283.0,75.5572,75.6285,75.3434,75.3751,50283.0
2020-01-14 09:55:00,95.18,95.35,95.05,95.11,33342.0,75.3593,75.4939,75.2563,75.3038,33342.0
2020-01-14 10:00:00,95.11,95.46,95.1,95.29,26215.0,75.3038,75.581,75.2959,75.4464,26215.0
2020-01-14 10:05:00,95.3,95.39,95.24,95.31,16517.0,75.4543,75.5255,75.4068,75.4622,16517.0
2020-01-14 10:10:00,95.33,95.38,95.09,95.12,21834.0,75.478,75.5176,75.288,75.3118,21834.0
2020-01-14 10:15:00,95.11,95.11,94.87,95.03,75644.0,75.3038,75.3038,75.1138,75.2405,75644.0
2020-01-14 10:20:00,95.05,95.06,94.81,94.93,39076.0,75.2563,75.2643,75.0663,75.1613,39076.0
2020-01-14 10:25:00,94.94,95.17,94.91,95.06,90639.0,75.1692,75.3513,75.1455,75.2643,90639.0
2020-01-14 10:30:00,95.04,95.19,95.0,95.1,29929.0,75.2484,75.3672,75.2167,75.2959,29929.0
2020-01-14 10:35:00,95.11,95.34,95.11,95.18,32293.0,75.3038,75.4859,75.3038,75.3593,32293.0
2020-01-14 10:40:00,95.19,95.5,95.19,95.45,15650.0,75.3672,75.6126,75.3672,75.573,15650.0
2020-01-14 10:45:00,95.41,95.73,95.38,95.64,43348.0,75.5414,75.7947,75.5176,75.7235,43348.0
2020-01-14 10:50:00,95.65,95.72,95.36,95.36,29946.0,75.7314,75.7868,75.5018,75.5018,29946.0
2020-01-14 10:55:00,95.39,95.49,95.29,95.47,34607.0,75.5255,75.6047,75.4464,75.5889,34607.0
2020-01-14 11:00:00,95.47,95.52,95.32,95.34,31833.0,75.5889,75.6285,75.4701,75.4859,31833.0
2020-01-14 11:05:00,95.34,95.55,95.3,95.52,17239.0,75.4859,75.6522,75.4543,75.6285,17239.0
2020-01-14 11:10:00,95.55,95.75,95.52,95.53,29306.0,75.6522,75.8106,75.6285,75.6364,29306.0
2020-01-14 11:15:00,95.5,95.6,95.44,95.6,38036.0,75.6126,75.6918,75.5651,75.6918,38036.0
2020-01-14 11:20:00,95.59,95.66,95.5,95.57,28647.0,75.6839,75.7393,75.6126,75.668,28647.0
2020-01-14 11:25:00,95.59,95.6,95.38,95.48,19993.0,75.6839,75.6918,75.5176,75.5968,19993.0
2020-01-14 11:30:00,95.53,95.54,95.47,95.5,9400.0,75.6364,75.6443,75.5889,75.6126,9400.0
2020-01-14 11:35:00,95.5,95.52,95.38,95.47,15584.0,75.6126,75.6285,75.5176,75.5889,15584.0
2020-01-14 11:40:00,95.47,95.52,95.28,95.33,13220.0,75.5889,75.6285,75.4384,75.478,13220.0
2020-01-14 11:45:00,95.34,95.49,95.34,95.42,25786.0,75.4859,75.6047,75.4859,75.5493,25786.0
2020-01-14 11:50:00,95.43,95.45,95.36,95.45,7654.0,75.5572,75.573,75.5018,75.573,7654.0
2020-01-14 11:55:00,95.46,95.51,95.43,95.45,8487.0,75.581,75.6205,75.5572,75.573,8487.0
2020-01-14 12:00:00,95.45,95.46,95.38,95.46,9721.0,75.573,75.581,75.5176,75.581,9721.0
2020-01-14 12:05:00,95.47,95.48,95.37,95.44,13395.0,75.5889,75.5968,75.5097,75.5651,13395.0
2020-01-14 12:10:00,95.38,95.58,95.38,95.5,9567.0,75.5176,75.676,75.5176,75.6126,9567.0
2020-01-14 12:15:00,95.52,95.52,95.42,95.51,9584.0,75.6285,75.6285,75.5493,75.6205,9584.0
2020-01-14 12:20:00,95.5,95.52,95.42,95.49,43546.0,75.6126,75.6285,75.5493,75.6047,43546.0
2020-01-14 12:25:00,95.47,95.56,95.46,95.54,10272.0,75.5889,75.6601,75.581,75.6443,10272.0
2020-01-14 12:30:00,95.56,95.59,95.56,95.59,6460.0,75.6601,75.6839,75.6601,75.6839,6460.0
2020-01-14 12:35:00,95.61,95.66,95.57,95.59,6114.0,75.6997,75.7393,75.668,75.6839,6114.0
2020-01-14 12:40:00,95.59,95.62,95.54,95.59,8999.0,75.6839,75.7076,75.6443,75.6839,8999.0
2020-01-14 12:45:00,95.6,95.64,95.56,95.62,8572.0,75.6918,75.7235,75.6601,75.7076,8572.0
2020-01-14 12:50:00,95.62,95.74,95.62,95.68,6913.0,75.7076,75.8026,75.7076,75.7551,6913.0
2020-01-14 12:55:00,95.68,95.69,95.55,95.56,9444.0,75.7551,75.7631,75.6522,75.6601,9444.0
2020-01-14 13:00:00,95.56,95.59,95.52,95.54,9629.0,75.6601,75.6839,75.6285,75.6443,9629.0
2020-01-14 13:05:00,95.54,95.66,95.51,95.56,30275.0,75.6443,75.7393,75.6205,75.6601,30275.0
2020-01-14 13:10:00,95.54,95.65,95.49,95.65,7670.0,75.6443,75.7314,75.6047,75.7314,7670.0
2020-01-14 13:15:00,95.62,95.69,95.6,95.66,10402.0,75.7076,75.7631,75.6918,75.7393,10402.0
2020-01-14 13:20:00,95.66,95.69,95.62,95.69,11232.0,75.7393,75.7631,75.7076,75.7631,11232.0
2020-01-14 13:25:00,95.68,95.7,95.62,95.65,20338.0,75.7551,75.771,75.7076,75.7314,20338.0
2020-01-14 13:30:00,95.66,95.68,95.6,95.62,12612.0,75.7393,75.7551,75.6918,75.7076,12612.0
2020-01-14 13:35:00,95.61,95.65,95.33,95.52,22735.0,75.6997,75.7314,75.478,75.6285,22735.0
2020-01-14 13:40:00,95.58,95.61,95.32,95.35,35252.0,75.676,75.6997,75.4701,75.4939,35252.0
2020-01-14 13:45:00,95.34,95.36,95.25,95.28,19717.0,75.4859,75.5018,75.4147,75.4384,19717.0
2020-01-14 13:50:00,95.25,95.33,95.23,95.27,13444.0,75.4147,75.478,75.3988,75.4305,13444.0
2020-01-14 13:55:00,95.28,95.33,95.22,95.26,13182.0,75.4384,75.478,75.3909,75.4226,13182.0
2020-01-14 14:00:00,95.26,95.26,95.07,95.11,12877.0,75.4226,75.4226,75.2722,75.3038,12877.0
2020-01-14 14:05:00,95.13,95.19,95.0,95.0,14422.0,75.3197,75.3672,75.2167,75.2167,14422.0
2020-01-14 14:10:00,95.04,95.07,94.94,95.01,13542.0,75.2484,75.2722,75.1692,75.2247,13542.0
2020-01-14 14:15:00,95.05,95.13,95.0,95.07,11960.0,75.2563,75.3197,75.2167,75.2722,11960.0
2020-01-14 14:20:00,95.06,95.15,95.04,95.11,9130.0,75.2643,75.3355,75.2484,75.3038,9130.0
2020-01-14 14:25:00,95.11,95.19,95.02,95.16,27342.0,75.3038,75.3672,75.2326,75.3434,27342.0
2020-01-14 14:30:00,95.16,95.27,95.16,95.25,23451.0,75.3434,75.4305,75.3434,75.4147,23451.0
2020-01-14 14:35:00,95.27,95.41,95.26,95.35,12208.0,75.4305,75.5414,75.4226,75.4939,12208.0
2020-01-14 14:40:00,95.34,95.36,95.27,95.36,12350.0,75.4859,75.5018,75.4305,75.5018,12350.0
2020-01-14 14:45:00,95.37,95.47,95.34,95.45,16064.0,75.5097,75.5889,75.4859,75.573,16064.0
2020-01-14 14:50:00,95.45,95.47,95.32,95.4,13721.0,75.573,75.5889,75.4701,75.5334,13721.0
2020-01-14 14:55:00,95.41,95.46,95.24,95.25,25151.0,75.5414,75.581,75.4068,75.4147,25151.0
2020-01-14 15:00:00,95.25,95.3,95.2,95.25,26669.0,75.4147,75.4543,75.3751,75.4147,26669.0
2020-01-14 15:05:00,95.26,95.26,95.11,95.11,12376.0,75.4226,75.4226,75.3038,75.3038,12376.0
2020-01-14 15:10:00,95.11,95.21,95.08,95.12,15390.0,75.3038,75.383,75.2801,75.3118,15390.0
2020-01-14 15:15:00,95.12,95.25,95.11,95.18,12513.0,75.3118,75.4147,75.3038,75.3593,12513.0
2020-01-14 15:20:00,95.18,95.42,95.18,95.42,12641.0,75.3593,75.5493,75.3593,75.5493,12641.0
2020-01-14 15:25:00,95.41,95.41,95.19,95.21,16101.0,75.5414,75.5414,75.3672,75.383,16101.0
2020-01-14 15:30:00,95.21,95.37,95.19,95.34,31145.0,75.383,75.5097,75.3672,75.4859,31145.0
2020-01-14 15:35:00,95.34,95.39,95.31,95.33,34183.0,75.4859,75.5255,75.4622,75.478,34183.0
2020-01-14 15:40:00,95.34,95.38,95.3,95.36,53617.0,75.4859,75.5176,75.4543,75.5018,53617.0
2020-01-14 15:45:00,95.37,95.37,95.18,95.19,45852.0,75.5097,75.5097,75.3593,75.3672,45852.0
2020-01-14 15:50:00,95.18,95.24,95.11,95.22,83561.0,75.3593,75.4068,75.3038,75.3909,83561.0
2020-01-14 15:55:00,95.23,95.44,95.12,95.4,190650.0,75.3988,75.5651,75.3118,75.5334,190650.0
2020-01-15 09:30:00,94.62,94.85,93.77,93.99,77265.0,74.9159,75.098,74.2429,74.4171,77265.0
2020-01-15 09:35:00,94.05,94.35,93.91,94.0,54862.0,74.4646,74.7021,74.3537,74.425,54862.0
2020-01-15 09:40:00,94.06,94.24,93.89,94.19,33161.0,74.4725,74.615,74.3379,74.5754,33161.0
2020-01-15 09:45:00,94.19,94.55,94.15,94.55,52727.0,74.5754,74.8605,74.5438,74.8605,52727.0
2020-01-15 09:50:00,94.59,94.67,94.43,94.56,29573.0,74.8921,74.9555,74.7654,74.8684,29573.0
2020-01-15 09:55:00,94.58,94.7,94.47,94.7,21191.0,74.8842,74.9792,74.7971,74.9792,21191.0
2020-01-15 10:00:00,94.66,94.68,94.4,94.56,31326.0,74.9475,74.9634,74.7417,74.8684,31326.0
2020-01-15 10:05:00,94.56,94.58,94.3,94.57,28295.0,74.8684,74.8842,74.6625,74.8763,28295.0
2020-01-15 10:10:00,94.59,94.59,94.15,94.28,44207.0,74.8921,74.8921,74.5438,74.6467,44207.0
2020-01-15 10:15:00,94.28,94.35,94.05,94.22,28756.0,74.6467,74.7021,74.4646,74.5992,28756.0
2020-01-15 10:20:00,94.25,94.25,93.93,93.95,20405.0,74.6229,74.6229,74.3696,74.3854,20405.0
2020-01-15 10:25:00,93.97,94.0,93.47,93.59,49203.0,74.4012,74.425,74.0054,74.1004,49203.0
2020-01-15 10:30:00,93.57,93.59,92.14,92.59,226295.0,74.0845,74.1004,72.9523,73.3086,226295.0
2020-01-15 10:35:00,92.52,92.52,92.01,92.3,80827.0,73.2532,73.2532,72.8494,73.079,80827.0
2020-01-15 10:40:00,92.26,92.45,92.16,92.22,62275.0,73.0473,73.1978,72.9682,73.0157,62275.0
2020-01-15 10:45:00,92.2,92.37,92.03,92.08,39027.0,72.9998,73.1344,72.8652,72.9048,39027.0
2020-01-15 10:50:00,92.1,92.18,91.79,91.98,52836.0,72.9207,72.984,72.6752,72.8256,52836.0
2020-01-15 10:55:00,91.98,92.1,91.76,92.01,34321.0,72.8256,72.9207,72.6515,72.8494,34321.0
2020-01-15 11:00:00,92.0,92.49,91.99,92.36,71489.0,72.8415,73.2294,72.8336,73.1265,71489.0
2020-01-15 11:05:00,92.38,92.38,92.12,92.22,28394.0,73.1423,73.1423,72.9365,73.0157,28394.0
2020-01-15 11:10:00,92.2,92.29,92.06,92.29,38974.0,72.9998,73.0711,72.889,73.0711,38974.0
2020-01-15 11:15:00,92.3,92.46,92.27,92.45,46386.0,73.079,73.2057,73.0553,73.1978,46386.0
2020-01-15 11:20:00,92.46,92.62,92.45,92.56,29191.0,73.2057,73.3324,73.1978,73.2849,29191.0
2020-01-15 11:25:00,92.55,92.83,92.5,92.79,36665.0,73.2769,73.4986,73.2374,73.467,36665.0
2020-01-15 11:30:00,92.79,92.97,92.78,92.83,22321.0,73.467,73.6095,73.459,73.4986,22321.0
2020-01-15 11:35:00,92.83,92.84,92.68,92.75,15890.0,73.4986,73.5066,73.3799,73.4353,15890.0
2020-01-15 11:40:00,92.76,92.9,92.74,92.82,15835.0,73.4432,73.5541,73.4274,73.4907,15835.0
2020-01-15 11:45:00,92.81,93.04,92.79,93.03,34284.0,73.4828,73.6649,73.467,73.657,34284.0
2020-01-15 11:50:00,93.04,93.08,92.94,92.94,17028.0,73.6649,73.6966,73.5857,73.5857,17028.0
2020-01-15 11:55:00,92.96,93.01,92.8,92.86,15434.0,73.6016,73.6412,73.4749,73.5224,15434.0
2020-01-15 12:00:00,92.85,92.88,92.65,92.66,19603.0,73.5145,73.5382,73.3561,73.364,19603.0
2020-01-15 12:05:00,92.66,92.83,92.64,92.83,38881.0,73.364,73.4986,73.3482,73.4986,38881.0
2020-01-15 12:10:00,92.84,92.96,92.82,92.86,11464.0,73.5066,73.6016,73.4907,73.5224,11464.0
2020-01-15 12:15:00,92.87,92.87,92.72,92.73,18027.0,73.5303,73.5303,73.4115,73.4195,18027.0
2020-01-15 12:20:00,92.73,92.8,92.7,92.73,7957.0,73.4195,73.4749,73.3957,73.4195,7957.0
2020-01-15 12:25:00,92.71,92.78,92.66,92.67,11755.0,73.4036,73.459,73.364,73.372,11755.0
2020-01-15 12:30:00,92.67,92.71,92.59,92.66,14749.0,73.372,73.4036,73.3086,73.364,14749.0
2020-01-15 12:35:00,92.66,92.8,92.62,92.74,11875.0,73.364,73.4749,73.3324,73.4274,11875.0
2020-01-15 12:40:00,92.71,92.84,92.71,92.74,28706.0,73.4036,73.5066,73.4036,73.4274,28706.0
2020-01-15 12:45:00,92.72,92.72,92.38,92.38,27814.0,73.4115,73.4115,73.1423,73.1423,27814.0
2020-01-15 12:50:00,92.36,92.39,92.07,92.07,93279.0,73.1265,73.1503,72.8969,72.8969,93279.0
2020-01-15 12:55:00,92.06,92.09,91.82,91.88,42888.0,72.889,72.9127,72.699,72.7465,42888.0
2020-01-15 13:00:00,91.89,92.13,91.88,92.03,37695.0,72.7544,72.9444,72.7465,72.8652,37695.0
2020-01-15 13:05:00,92.05,92.3,92.03,92.21,16844.0,72.8811,73.079,72.8652,73.0077,16844.0
2020-01-15 13:10:00,92.25,92.3,92.17,92.19,24022.0,73.0394,73.079,72.9761,72.9919,24022.0
2020-01-15 13:15:00,92.21,92.21,92.09,92.2,22410.0,73.0077,73.0077,72.9127,72.9998,22410.0
2020-01-15 13:20:00,92.22,92.34,92.12,92.15,16738.0,73.0157,73.1107,72.9365,72.9602,16738.0
2020-01-15 13:25:00,92.14,92.19,92.04,92.07,21568.0,72.9523,72.9919,72.8731,72.8969,21568.0
2020-01-15 13:30:00,92.07,92.12,91.97,92.02,28362.0,72.8969,72.9365,72.8177,72.8573,28362.0
2020-01-15 13:35:00,92.04,92.18,92.02,92.12,19020.0,72.8731,72.984,72.8573,72.9365,19020.0
2020-01-15 13:40:00,92.12,92.17,92.01,92.03,17906.0,72.9365,72.9761,72.8494,72.8652,17906.0
2020-01-15 13:45:00,92.03,92.09,92.01,92.09,15785.0,72.8652,72.9127,72.8494,72.9127,15785.0
2020-01-15 13:50:00,92.13,92.14,91.93,91.93,18424.0,72.9444,72.9523,72.7861,72.7861,18424.0
2020-01-15 13:55:00,91.93,91.94,91.69,91.74,56049.0,72.7861,72.794,72.596,72.6356,56049.0
2020-01-15 14:00:00,91.73,91.88,91.67,91.7,43021.0,72.6277,72.7465,72.5802,72.604,43021.0
2020-01-15 14:05:00,91.71,91.82,91.66,91.82,24094.0,72.6119,72.699,72.5723,72.699,24094.0
2020-01-15 14:10:00,91.84,91.95,91.77,91.94,18036.0,72.7148,72.8019,72.6594,72.794,18036.0
2020-01-15 14:15:00,91.95,91.95,91.81,91.81,19889.0,72.8019,72.8019,72.691,72.691,19889.0
2020-01-15 14:20:00,91.84,91.92,91.81,91.88,18170.0,72.7148,72.7781,72.691,72.7465,18170.0
2020-01-15 14:25:00,91.89,91.99,91.8,91.99,14135.0,72.7544,72.8336,72.6831,72.8336,14135.0
2020-01-15 14:30:00,91.98,92.03,91.84,91.87,25643.0,72.8256,72.8652,72.7148,72.7386,25643.0
2020-01-15 14:35:00,91.85,92.01,91.85,91.94,22854.0,72.7227,72.8494,72.7227,72.794,22854.0
2020-01-15 14:40:00,91.97,92.02,91.96,91.99,13118.0,72.8177,72.8573,72.8098,72.8336,13118.0
2020-01-15 14:45:00,91.94,92.16,91.94,92.15,18469.0,72.794,72.9682,72.794,72.9602,18469.0
2020-01-15 14:50:00,92.17,92.34,92.15,92.32,19308.0,72.9761,73.1107,72.9602,73.0948,19308.0
2020-01-15 14:55:00,92.33,92.52,92.32,92.49,28890.0,73.1028,73.2532,73.0948,73.2294,28890.0
2020-01-15 15:00:00,92.46,92.49,92.1,92.1,35408.0,73.2057,73.2294,72.9207,72.9207,35408.0
2020-01-15 15:05:00,92.1,92.22,92.1,92.18,25233.0,72.9207,73.0157,72.9207,72.984,25233.0
2020-01-15 15:10:00,92.19,92.3,92.16,92.29,21852.0,72.9919,73.079,72.9682,73.0711,21852.0
2020-01-15 15:15:00,92.3,92.38,92.21,92.31,29490.0,73.079,73.1423,73.0077,73.0869,29490.0
2020-01-15 15:20:00,92.29,92.43,92.28,92.37,33327.0,73.0711,73.1819,73.0632,73.1344,33327.0
2020-01-15 15:25:00,92.37,92.42,92.18,92.31,32086.0,73.1344,73.174,72.984,73.0869,32086.0
2020-01-15 15:30:00,92.31,92.31,92.09,92.13,41163.0,73.0869,73.0869,72.9127,72.9444,41163.0
2020-01-15 15:35:00,92.14,92.26,92.08,92.08,53220.0,72.9523,73.0473,72.9048,72.9048,53220.0
2020-01-15 15:40:00,92.08,92.21,92.08,92.2,47404.0,72.9048,73.0077,72.9048,72.9998,47404.0
2020-01-15 15:45:00,92.2,92.3,92.18,92.3,53795.0,72.9998,73.079,72.984,73.079,53795.0
2020-01-15 15:50:00,92.3,92.35,92.22,92.26,83327.0,73.079,73.1186,73.0157,73.0473,83327.0
2020-01-15 15:55:00,92.26,92.3,92.12,92.27,164710.0,73.0473,73.079,72.9365,73.0553,164710.0
2020-01-16 09:30:00,93.02,93.2,92.45,92.5,60266.0,73.6491,73.7916,73.1978,73.2374,60266.0
2020-01-16 09:35:00,92.54,92.75,92.38,92.6,29184.0,73.269,73.4353,73.1423,73.3165,29184.0
2020-01-16 09:40:00,92.6,92.67,92.37,92.44,15262.0,73.3165,73.372,73.1344,73.1899,15262.0
2020-01-16 09:45:00,92.44,92.57,92.1,92.15,17561.0,73.1899,73.2928,72.9207,72.9602,17561.0
2020-01-16 09:50:00,92.13,92.3,92.09,92.27,15649.0,72.9444,73.079,72.9127,73.0553,15649.0
2020-01-16 09:55:00,92.26,92.34,92.2,92.21,33911.0,73.0473,73.1107,72.9998,73.0077,33911.0
2020-01-16 10:00:00,92.19,92.71,92.19,92.64,29030.0,72.9919,73.4036,72.9919,73.3482,29030.0
2020-01-16 10:05:00,92.58,92.7,92.42,92.44,13948.0,73.3007,73.3957,73.174,73.1899,13948.0
2020-01-16 10:10:00,92.44,92.47,92.3,92.32,13364.0,73.1899,73.2136,73.079,73.0948,13364.0
2020-01-16 10:15:00,92.37,92.46,92.21,92.3,15605.0,73.1344,73.2057,73.0077,73.079,15605.0
2020-01-16 10:20:00,92.3,92.4,92.15,92.35,16745.0,73.079,73.1582,72.9602,73.1186,16745.0
2020-01-16 10:25:00,92.33,92.41,92.26,92.4,10204.0,73.1028,73.1661,73.0473,73.1582,10204.0
2020-01-16 10:30:00,92.4,92.55,92.4,92.55,8889.0,73.1582,73.2769,73.1582,73.2769,8889.0
2020-01-16 10:35:00,92.55,92.65,92.46,92.6,15876.0,73.2769,73.3561,73.2057,73.3165,15876.0
2020-01-16 10:40:00,92.63,92.7,92.39,92.45,8465.0,73.3403,73.3957,73.1503,73.1978,8465.0
2020-01-16 10:45:00,92.42,92.42,92.23,92.23,13041.0,73.174,73.174,73.0236,73.0236,13041.0
2020-01-16 10:50:00,92.22,92.31,92.1,92.23,11420.0,73.0157,73.0869,72.9207,73.0236,11420.0
2020-01-16 10:55:00,92.23,92.24,92.05,92.07,9672.0,73.0236,73.0315,72.8811,72.8969,9672.0
2020-01-16 11:00:00,92.08,92.09,91.94,92.09,17167.0,72.9048,72.9127,72.794,72.9127,17167.0
2020-01-16 11:05:00,92.08,92.12,92.05,92.09,8654.0,72.9048,72.9365,72.8811,72.9127,8654.0
2020-01-16 11:10:00,92.1,92.13,91.99,92.06,12097.0,72.9207,72.9444,72.8336,72.889,12097.0
2020-01-16 11:15:00,92.08,92.26,92.08,92.24,10864.0,72.9048,73.0473,72.9048,73.0315,10864.0
2020-01-16 11:20:00,92.27,92.29,92.21,92.24,6785.0,73.0553,73.0711,73.0077,73.0315,6785.0
2020-01-16 11:25:00,92.22,92.39,92.17,92.35,9732.0,73.0157,73.1503,72.9761,73.1186,9732.0
2020-01-16 11:30:00,92.35,92.39,92.25,92.26,15675.0,73.1186,73.1503,73.0394,73.0473,15675.0
2020-01-16 11:35:00,92.24,92.35,92.21,92.29,8665.0,73.0315,73.1186,73.0077,73.0711,8665.0
2020-01-16 11:40:00,92.29,92.32,92.17,92.3,7523.0,73.0711,73.0948,72.9761,73.079,7523.0
2020-01-16 11:45:00,92.29,92.31,92.13,92.18,17741.0,73.0711,73.0869,72.9444,72.984,17741.0
2020-01-16 11:50:00,92.19,92.27,92.1,92.12,9753.0,72.9919,73.0553,72.9207,72.9365,9753.0
2020-01-16 11:55:00,92.1,92.14,91.98,92.03,9740.0,72.9207,72.9523,72.8256,72.8652,9740.0
2020-01-16 12:00:00,92.0,92.09,91.99,92.08,6965.0,72.8415,72.9127,72.8336,72.9048,6965.0
2020-01-16 12:05:00,92.11,92.14,91.97,92.03,12872.0,72.9286,72.9523,72.8177,72.8652,12872.0
2020-01-16 12:10:00,92.02,92.06,91.97,92.03,22349.0,72.8573,72.889,72.8177,72.8652,22349.0
2020-01-16 12:15:00,92.04,92.05,91.92,91.93,12849.0,72.8731,72.8811,72.7781,72.7861,12849.0
2020-01-16 12:20:00,91.93,91.97,91.83,91.85,10803.0,72.7861,72.8177,72.7069,72.7227,10803.0
2020-01-16 12:25:00,91.85,91.86,91.74,91.75,11546.0,72.7227,72.7306,72.6356,72.6435,11546.0
2020-01-16 12:30:00,91.75,91.78,91.63,91.63,22047.0,72.6435,72.6673,72.5485,72.5485,22047.0
2020-01-16 12:35:00,91.61,91.68,91.56,91.64,20401.0,72.5327,72.5881,72.4931,72.5564,20401.0
2020-01-16 12:40:00,91.64,91.69,91.6,91.61,8453.0,72.5564,72.596,72.5248,72.5327,8453.0
2020-01-16 12:45:00,91.59,91.66,91.56,91.59,15292.0,72.5169,72.5723,72.4931,72.5169,15292.0
2020-01-16 12:50:00,91.58,91.63,91.53,91.59,17319.0,72.5089,72.5485,72.4694,72.5169,17319.0
2020-01-16 12:55:00,91.59,91.65,91.55,91.56,13737.0,72.5169,72.5644,72.4852,72.4931,13737.0
2020-01-16 13:00:00,91.55,91.58,91.46,91.58,27967.0,72.4852,72.5089,72.4139,72.5089,27967.0
2020-01-16 13:05:00,91.59,91.6,91.51,91.57,11070.0,72.5169,72.5248,72.4535,72.501,11070.0
2020-01-16 13:10:00,91.56,91.59,91.45,91.45,9363.0,72.4931,72.5169,72.406,72.406,9363.0
2020-01-16 13:15:00,91.47,91.59,91.43,91.56,15172.0,72.4218,72.5169,72.3902,72.4931,15172.0
2020-01-16 13:20:00,91.58,91.62,91.54,91.56,7918.0,72.5089,72.5406,72.4773,72.4931,7918.0
2020-01-16 13:25:00,91.56,91.56,91.48,91.53,10306.0,72.4931,72.4931,72.4298,72.4694,10306.0
2020-01-16 13:30:00,91.52,91.56,91.48,91.54,7778.0,72.4614,72.4931,72.4298,72.4773,7778.0
2020-01-16 13:35:00,91.54,91.54,91.5,91.52,12000.0,72.4773,72.4773,72.4456,72.4614,12000.0
2020-01-16 13:40:00,91.52,91.6,91.47,91.52,13146.0,72.4614,72.5248,72.4218,72.4614,13146.0
2020-01-16 13:45:00,91.51,91.59,91.51,91.58,11206.0,72.4535,72.5169,72.4535,72.5089,11206.0
2020-01-16 13:50:00,91.6,91.64,91.56,91.57,8860.0,72.5248,72.5564,72.4931,72.501,8860.0
2020-01-16 13:55:00,91.58,91.6,91.54,91.57,18788.0,72.5089,72.5248,72.4773,72.501,18788.0
2020-01-16 14:00:00,91.59,91.61,91.52,91.56,23338.0,72.5169,72.5327,72.4614,72.4931,23338.0
2020-01-16 14:05:00,91.55,91.67,91.55,91.6,109735.0,72.4852,72.5802,72.4852,72.5248,109735.0
2020-01-16 14:10:00,91.58,91.81,91.58,91.78,11807.0,72.5089,72.691,72.5089,72.6673,11807.0
2020-01-16 14:15:00,91.78,91.78,91.69,91.7,17916.0,72.6673,72.6673,72.596,72.604,17916.0
2020-01-16 14:20:00,91.73,91.73,91.61,91.63,10179.0,72.6277,72.6277,72.5327,72.5485,10179.0
2020-01-16 14:25:00,91.61,91.65,91.54,91.57,15532.0,72.5327,72.5644,72.4773,72.501,15532.0
2020-01-16 14:30:00,91.56,91.66,91.56,91.63,13040.0,72.4931,72.5723,72.4931,72.5485,13040.0
2020-01-16 14:35:00,91.63,91.68,91.59,91.66,11565.0,72.5485,72.5881,72.5169,72.5723,11565.0
2020-01-16 14:40:00,91.68,91.76,91.67,91.73,10303.0,72.5881,72.6515,72.5802,72.6277,10303.0
2020-01-16 14:45:00,91.74,91.8,91.7,91.8,12587.0,72.6356,72.6831,72.604,72.6831,12587.0
2020-01-16 14:50:00,91.8,91.87,91.77,91.8,11177.0,72.6831,72.7386,72.6594,72.6831,11177.0
2020-01-16 14:55:00,91.8,92.0,91.75,91.92,38079.0,72.6831,72.8415,72.6435,72.7781,38079.0
2020-01-16 15:00:00,91.91,92.07,91.88,92.05,21976.0,72.7702,72.8969,72.7465,72.8811,21976.0
2020-01-16 15:05:00,92.04,92.06,91.97,91.99,12665.0,72.8731,72.889,72.8177,72.8336,12665.0
2020-01-16 15:10:00,92.01,92.01,91.9,91.94,11400.0,72.8494,72.8494,72.7623,72.794,11400.0
2020-01-16 15:15:00,91.95,92.09,91.94,92.09,10569.0,72.8019,72.9127,72.794,72.9127,10569.0
2020-01-16 15:20:00,92.09,92.12,92.02,92.02,15108.0,72.9127,72.9365,72.8573,72.8573,15108.0
2020-01-16 15:25:00,92.0,92.03,91.98,92.0,32356.0,72.8415,72.8652,72.8256,72.8415,32356.0
2020-01-16 15:30:00,92.0,92.17,92.0,92.17,23696.0,72.8415,72.9761,72.8415,72.9761,23696.0
2020-01-16 15:35:00,92.16,92.2,92.08,92.13,17469.0,72.9682,72.9998,72.9048,72.9444,17469.0
2020-01-16 15:40:00,92.14,92.16,92.01,92.01,25236.0,72.9523,72.9682,72.8494,72.8494,25236.0
2020-01-16 15:45:00,92.03,92.03,91.85,91.92,35913.0,72.8652,72.8652,72.7227,72.7781,35913.0
2020-01-16 15:50:00,91.92,91.97,91.86,91.9,41964.0,72.7781,72.8177,72.7306,72.7623,41964.0
2020-01-16 15:55:00,91.92,92.08,91.83,91.97,119304.0,72.7781,72.9048,72.7069,72.8177,119304.0
2020-01-17 09:30:00,91.94,92.09,91.47,91.74,239470.0,72.794,72.9127,72.4218,72.6356,239470.0
2020-01-17 09:35:00,91.74,91.79,91.42,91.66,23386.0,72.6356,72.6752,72.3823,72.5723,23386.0
2020-01-17 09:40:00,91.6,91.82,91.53,91.63,14897.0,72.5248,72.699,72.4694,72.5485,14897.0
2020-01-17 09:45:00,91.68,91.94,91.64,91.85,13711.0,72.5881,72.794,72.5564,72.7227,13711.0
2020-01-17 09:50:00,91.85,91.94,91.35,91.42,23719.0,72.7227,72.794,72.3268,72.3823,23719.0
2020-01-17 09:55:00,91.41,91.48,91.19,91.25,24236.0,72.3743,72.4298,72.2002,72.2477,24236.0
2020-01-17 10:00:00,91.22,91.41,91.1,91.28,23031.0,72.2239,72.3743,72.1289,72.2714,23031.0
2020-01-17 10:05:00,91.3,91.35,90.91,90.94,44911.0,72.2873,72.3268,71.9785,72.0022,44911.0
2020-01-17 10:10:00,90.96,91.4,90.91,91.39,35000.0,72.0181,72.3664,71.9785,72.3585,35000.0
2020-01-17 10:15:00,91.4,91.49,91.07,91.08,14881.0,72.3664,72.4377,72.1051,72.1131,14881.0
2020-01-17 10:20:00,91.06,91.37,91.06,91.29,9484.0,72.0972,72.3427,72.0972,72.2793,9484.0
2020-01-17 10:25:00,91.3,91.48,91.25,91.48,10397.0,72.2873,72.4298,72.2477,72.4298,10397.0
2020-01-17 10:30:00,91.48,91.48,91.32,91.34,11999.0,72.4298,72.4298,72.3031,72.3189,11999.0
2020-01-17 10:35:00,91.35,91.36,91.16,91.23,22241.0,72.3268,72.3348,72.1764,72.2318,22241.0
2020-01-17 10:40:00,91.2,91.24,91.11,91.16,14771.0,72.2081,72.2397,72.1368,72.1764,14771.0
2020-01-17 10:45:00,91.19,91.31,91.14,91.21,17450.0,72.2002,72.2952,72.1606,72.216,17450.0
2020-01-17 10:50:00,91.24,91.27,91.12,91.13,8877.0,72.2397,72.2635,72.1447,72.1527,8877.0
2020-01-17 10:55:00,91.12,91.32,91.1,91.31,12359.0,72.1447,72.3031,72.1289,72.2952,12359.0
2020-01-17 11:00:00,91.31,91.39,91.25,91.26,11518.0,72.2952,72.3585,72.2477,72.2556,11518.0
2020-01-17 11:05:00,91.24,91.36,91.17,91.17,10784.0,72.2397,72.3348,72.1843,72.1843,10784.0
2020-01-17 11:10:00,91.18,91.26,91.12,91.18,21889.0,72.1922,72.2556,72.1447,72.1922,21889.0
2020-01-17 11:15:00,91.15,91.23,91.12,91.18,14093.0,72.1685,72.2318,72.1447,72.1922,14093.0
2020-01-17 11:20:00,91.15,91.15,91.02,91.15,10489.0,72.1685,72.1685,72.0656,72.1685,10489.0
2020-01-17 11:25:00,91.15,91.34,91.12,91.3,10777.0,72.1685,72.3189,72.1447,72.2873,10777.0
2020-01-17 11:30:00,91.28,91.4,91.26,91.34,13388.0,72.2714,72.3664,72.2556,72.3189,13388.0
2020-01-17 11:35:00,91.34,91.41,91.3,91.34,15788.0,72.3189,72.3743,72.2873,72.3189,15788.0
2020-01-17 11:40:00,91.32,91.39,91.3,91.34,10773.0,72.3031,72.3585,72.2873,72.3189,10773.0
2020-01-17 11:45:00,91.34,91.36,91.26,91.32,8535.0,72.3189,72.3348,72.2556,72.3031,8535.0
2020-01-17 11:50:00,91.36,91.37,91.27,91.35,8112.0,72.3348,72.3427,72.2635,72.3268,8112.0
2020-01-17 11:55:00,91.34,91.37,91.3,91.34,7712.0,72.3189,72.3427,72.2873,72.3189,7712.0
2020-01-17 12:00:00,91.33,91.46,91.33,91.36,12104.0,72.311,72.4139,72.311,72.3348,12104.0
2020-01-17 12:05:00,91.35,91.36,91.25,91.26,13534.0,72.3268,72.3348,72.2477,72.2556,13534.0
2020-01-17 12:10:00,91.29,91.32,91.2,91.27,9351.0,72.2793,72.3031,72.2081,72.2635,9351.0
2020-01-17 12:15:00,91.21,91.24,91.1,91.15,8811.0,72.216,72.2397,72.1289,72.1685,8811.0
2020-01-17 12:20:00,91.14,91.16,91.08,91.15,11650.0,72.1606,72.1764,72.1131,72.1685,11650.0
2020-01-17 12:25:00,91.15,91.17,91.05,91.09,18612.0,72.1685,72.1843,72.0893,72.121,18612.0
2020-01-17 12:30:00,91.08,91.09,90.99,91.03,18457.0,72.1131,72.121,72.0418,72.0735,18457.0
2020-01-17 12:35:00,91.05,91.14,91.03,91.07,11290.0,72.0893,72.1606,72.0735,72.1051,11290.0
2020-01-17 12:40:00,91.04,91.19,91.02,91.18,8044.0,72.0814,72.2002,72.0656,72.1922,8044.0
2020-01-17 12:45:00,91.18,91.23,91.08,91.14,10984.0,72.1922,72.2318,72.1131,72.1606,10984.0
2020-01-17 12:50:00,91.12,91.2,91.09,91.17,10924.0,72.1447,72.2081,72.121,72.1843,10924.0
2020-01-17 12:55:00,91.18,91.26,91.12,91.22,13996.0,72.1922,72.2556,72.1447,72.2239,13996.0
2020-01-17 13:00:00,91.21,91.32,91.19,91.32,9160.0,72.216,72.3031,72.2002,72.3031,9160.0
2020-01-17 13:05:00,91.31,91.44,91.29,91.41,12041.0,72.2952,72.3981,72.2793,72.3743,12041.0
2020-01-17 13:10:00,91.4,91.44,91.36,91.4,5654.0,72.3664,72.3981,72.3348,72.3664,5654.0
2020-01-17 13:15:00,91.4,91.49,91.34,91.47,8363.0,72.3664,72.4377,72.3189,72.4218,8363.0
2020-01-17 13:20:00,91.5,91.52,91.38,91.44,6335.0,72.4456,72.4614,72.3506,72.3981,6335.0
2020-01-17 13:25:00,91.45,91.47,91.41,91.46,9018.0,72.406,72.4218,72.3743,72.4139,9018.0
2020-01-17 13:30:00,91.47,91.48,91.4,91.43,4692.0,72.4218,72.4298,72.3664,72.3902,4692.0
2020-01-17 13:35:00,91.44,91.49,91.41,91.45,5079.0,72.3981,72.4377,72.3743,72.406,5079.0
2020-01-17 13:40:00,91.46,91.55,91.44,91.5,6035.0,72.4139,72.4852,72.3981,72.4456,6035.0
2020-01-17 13:45:00,91.5,91.51,91.37,91.42,10855.0,72.4456,72.4535,72.3427,72.3823,10855.0
2020-01-17 13:50:00,91.43,91.45,91.38,91.38,6487.0,72.3902,72.406,72.3506,72.3506,6487.0
2020-01-17 13:55:00,91.4,91.4,91.26,91.29,11877.0,72.3664,72.3664,72.2556,72.2793,11877.0
2020-01-17 14:00:00,91.3,91.42,91.27,91.4,14140.0,72.2873,72.3823,72.2635,72.3664,14140.0
2020-01-17 14:05:00,91.39,91.4,91.28,91.28,7382.0,72.3585,72.3664,72.2714,72.2714,7382.0
2020-01-17 14:10:00,91.29,91.3,91.21,91.23,8833.0,72.2793,72.2873,72.216,72.2318,8833.0
2020-01-17 14:15:00,91.25,91.33,91.24,91.3,8111.0,72.2477,72.311,72.2397,72.2873,8111.0
2020-01-17 14:20:00,91.27,91.29,91.17,91.22,13580.0,72.2635,72.2793,72.1843,72.2239,13580.0
2020-01-17 14:25:00,91.2,91.23,91.08,91.08,10534.0,72.2081,72.2318,72.1131,72.1131,10534.0
2020-01-17 14:30:00,91.11,91.22,91.1,91.18,24419.0,72.1368,72.2239,72.1289,72.1922,24419.0
2020-01-17 14:35:00,91.19,91.21,91.08,91.17,10393.0,72.2002,72.216,72.1131,72.1843,10393.0
2020-01-17 14:40:00,91.16,91.18,91.11,91.15,10948.0,72.1764,72.1922,72.1368,72.1685,10948.0
2020-01-17 14:45:00,91.16,91.16,91.06,91.1,11469.0,72.1764,72.1764,72.0972,72.1289,11469.0
2020-01-17 14:50:00,91.09,91.14,91.05,91.11,10786.0,72.121,72.1606,72.0893,72.1368,10786.0
2020-01-17 14:55:00,91.1,91.18,91.05,91.14,13253.0,72.1289,72.1922,72.0893,72.1606,13253.0
2020-01-17 15:00:00,91.14,91.26,91.13,91.2,10297.0,72.1606,72.2556,72.1527,72.2081,10297.0
2020-01-17 15:05:00,91.19,91.25,91.18,91.21,26084.0,72.2002,72.2477,72.1922,72.216,26084.0
2020-01-17 15:10:00,91.21,91.24,91.12,91.21,21690.0,72.216,72.2397,72.1447,72.216,21690.0
2020-01-17 15:15:00,91.2,91.25,91.16,91.19,22871.0,72.2081,72.2477,72.1764,72.2002,22871.0
2020-01-17 15:20:00,91.19,91.23,91.14,91.14,22376.0,72.2002,72.2318,72.1606,72.1606,22376.0
2020-01-17 15:25:00,91.14,91.18,91.11,91.16,23448.0,72.1606,72.1922,72.1368,72.1764,23448.0
2020-01-17 15:30:00,91.17,91.2,91.12,91.19,34788.0,72.1843,72.2081,72.1447,72.2002,34788.0
2020-01-17 15:35:00,91.19,91.25,91.18,91.19,31649.0,72.2002,72.2477,72.1922,72.2002,31649.0
2020-01-17 15:40:00,91.19,91.23,91.17,91.19,41474.0,72.2002,72.2318,72.1843,72.2002,41474.0
2020-01-17 15:45:00,91.18,91.22,91.11,91.18,40102.0,72.1922,72.2239,72.1368,72.1922,40102.0
2020-01-17 15:50:00,91.19,91.24,91.12,91.19,62104.0,72.2002,72.2397,72.1447,72.2002,62104.0
2020-01-17 15:55:00,91.18,91.31,91.12,91.21,217134.0,72.1922,72.2952,72.1447,72.216,217134.0
2020-01-21 09:30:00,90.54,90.94,90.44,90.44,62553.0,71.6855,72.0022,71.6063,71.6063,62553.0
2020-01-21 09:35:00,90.45,90.62,90.09,90.18,38047.0,71.6143,71.7489,71.3292,71.4005,38047.0
2020-01-21 09:40:00,90.23,90.25,89.55,89.57,75311.0,71.4401,71.4559,70.9017,70.9175,75311.0
2020-01-21 09:45:00,89.55,90.04,89.46,89.83,31188.0,70.9017,71.2896,70.8304,71.1234,31188.0
2020-01-21 09:50:00,89.85,89.93,89.68,89.73,25541.0,71.1392,71.2025,71.0046,71.0442,25541.0
2020-01-21 09:55:00,89.75,89.91,89.62,89.74,46373.0,71.06,71.1867,70.9571,71.0521,46373.0
2020-01-21 10:00:00,89.8,89.89,89.6,89.77,26815.0,71.0996,71.1709,70.9413,71.0759,26815.0
2020-01-21 10:05:00,89.75,89.8,89.6,89.61,9728.0,71.06,71.0996,70.9413,70.9492,9728.0
2020-01-21 10:10:00,89.62,89.65,89.46,89.61,19838.0,70.9571,70.9809,70.8304,70.9492,19838.0
2020-01-21 10:15:00,89.57,89.63,89.38,89.44,17715.0,70.9175,70.965,70.7671,70.8146,17715.0
2020-01-21 10:20:00,89.41,89.45,89.18,89.19,36273.0,70.7908,70.8225,70.6087,70.6166,36273.0
2020-01-21 10:25:00,89.17,89.32,89.12,89.29,33472.0,70.6008,70.7196,70.5612,70.6958,33472.0
2020-01-21 10:30:00,89.29,89.41,89.21,89.32,33575.0,70.6958,70.7908,70.6325,70.7196,33575.0
2020-01-21 10:35:00,89.34,89.35,89.24,89.31,16870.0,70.7354,70.7433,70.6562,70.7117,16870.0
2020-01-21 10:40:00,89.32,89.51,89.3,89.48,16915.0,70.7196,70.87,70.7037,70.8463,16915.0
2020-01-21 10:45:00,89.47,89.7,89.45,89.69,19896.0,70.8383,71.0204,70.8225,71.0125,19896.0
2020-01-21 10:50:00,89.71,90.04,89.67,90.04,36323.0,71.0284,71.2896,70.9967,71.2896,36323.0
2020-01-21 10:55:00,90.01,90.01,89.71,89.73,22617.0,71.2659,71.2659,71.0284,71.0442,22617.0
2020-01-21 11:00:00,89.72,89.82,89.62,89.66,14908.0,71.0363,71.1155,70.9571,70.9888,14908.0
2020-01-21 11:05:00,89.66,89.85,89.6,89.8,16852.0,70.9888,71.1392,70.9413,71.0996,16852.0
2020-01-21 11:10:00,89.83,89.92,89.71,89.81,23120.0,71.1234,71.1946,71.0284,71.1075,23120.0
2020-01-21 11:15:00,89.8,89.89,89.73,89.88,11835.0,71.0996,71.1709,71.0442,71.163,11835.0
2020-01-21 11:20:00,89.85,89.86,89.71,89.75,12641.0,71.1392,71.1471,71.0284,71.06,12641.0
2020-01-21 11:25:00,89.73,89.73,89.54,89.6,18389.0,71.0442,71.0442,70.8938,70.9413,18389.0
2020-01-21 11:30:00,89.57,89.65,89.5,89.51,8046.0,70.9175,70.9809,70.8621,70.87,8046.0
2020-01-21 11:35:00,89.51,89.59,89.51,89.58,5606.0,70.87,70.9333,70.87,70.9254,5606.0
2020-01-21 11:40:00,89.56,89.67,89.52,89.58,24275.0,70.9096,70.9967,70.8779,70.9254,24275.0
2020-01-21 11:45:00,89.58,89.68,89.56,89.66,36495.0,70.9254,71.0046,70.9096,70.9888,36495.0
2020-01-21 11:50:00,89.68,89.79,89.61,89.77,8280.0,71.0046,71.0917,70.9492,71.0759,8280.0
2020-01-21 11:55:00,89.79,90.08,89.79,90.03,19445.0,71.0917,71.3213,71.0917,71.2817,19445.0
2020-01-21 12:00:00,90.05,90.11,89.88,89.96,13191.0,71.2976,71.3451,71.163,71.2263,13191.0
2020-01-21 12:05:00,89.96,90.11,89.95,90.09,10699.0,71.2263,71.3451,71.2184,71.3292,10699.0
2020-01-21 12:10:00,90.07,90.08,89.98,90.08,10101.0,71.3134,71.3213,71.2421,71.3213,10101.0
2020-01-21 12:15:00,90.07,90.11,90.02,90.02,7968.0,71.3134,71.3451,71.2738,71.2738,7968.0
2020-01-21 12:20:00,90.02,90.04,89.95,90.0,10761.0,71.2738,71.2896,71.2184,71.258,10761.0
2020-01-21 12:25:00,89.99,90.08,89.95,90.03,6213.0,71.2501,71.3213,71.2184,71.2817,6213.0
2020-01-21 12:30:00,90.03,90.18,90.02,90.18,8468.0,71.2817,71.4005,71.2738,71.4005,8468.0
2020-01-21 12:35:00,90.17,90.2,90.15,90.2,9902.0,71.3926,71.4163,71.3767,71.4163,9902.0
2020-01-21 12:40:00,90.19,90.2,90.16,90.2,5434.0,71.4084,71.4163,71.3847,71.4163,5434.0
2020-01-21 12:45:00,90.19,90.25,90.17,90.24,27481.0,71.4084,71.4559,71.3926,71.448,27481.0
2020-01-21 12:50:00,90.24,90.25,90.11,90.14,17059.0,71.448,71.4559,71.3451,71.3688,17059.0
2020-01-21 12:55:00,90.14,90.23,90.1,90.23,5862.0,71.3688,71.4401,71.3371,71.4401,5862.0
2020-01-21 13:00:00,90.22,90.24,90.09,90.09,7003.0,71.4322,71.448,71.3292,71.3292,7003.0
2020-01-21 13:05:00,90.1,90.14,90.02,90.1,12195.0,71.3371,71.3688,71.2738,71.3371,12195.0
2020-01-21 13:10:00,90.08,90.18,90.08,90.12,5763.0,71.3213,71.4005,71.3213,71.353,5763.0
2020-01-21 13:15:00,90.11,90.18,90.0,90.04,11019.0,71.3451,71.4005,71.258,71.2896,11019.0
2020-01-21 13:20:00,90.03,90.08,89.99,90.06,11098.0,71.2817,71.3213,71.2501,71.3055,11098.0
2020-01-21 13:25:00,90.07,90.1,90.04,90.05,8028.0,71.3134,71.3371,71.2896,71.2976,8028.0
2020-01-21 13:30:00,90.06,90.13,90.03,90.06,7597.0,71.3055,71.3609,71.2817,71.3055,7597.0
2020-01-21 13:35:00,90.07,90.1,90.02,90.03,10643.0,71.3134,71.3371,71.2738,71.2817,10643.0
2020-01-21 13:40:00,90.03,90.24,90.03,90.23,8333.0,71.2817,71.448,71.2817,71.4401,8333.0
2020-01-21 13:45:00,90.23,90.25,90.19,90.22,7664.0,71.4401,71.4559,71.4084,71.4322,7664.0
2020-01-21 13:50:00,90.24,90.24,90.08,90.11,15733.0,71.448,71.448,71.3213,71.3451,15733.0
2020-01-21 13:55:00,90.11,90.16,90.04,90.08,7791.0,71.3451,71.3847,71.2896,71.3213,7791.0
2020-01-21 14:00:00,90.06,90.17,90.06,90.13,15017.0,71.3055,71.3926,71.3055,71.3609,15017.0
2020-01-21 14:05:00,90.14,90.19,90.09,90.15,15198.0,71.3688,71.4084,71.3292,71.3767,15198.0
2020-01-21 14:10:00,90.14,90.21,90.12,90.12,8922.0,71.3688,71.4242,71.353,71.353,8922.0
2020-01-21 14:15:00,90.13,90.22,90.08,90.17,9059.0,71.3609,71.4322,71.3213,71.3926,9059.0
2020-01-21 14:20:00,90.18,90.25,90.18,90.23,11350.0,71.4005,71.4559,71.4005,71.4401,11350.0
2020-01-21 14:25:00,90.23,90.24,90.18,90.18,20883.0,71.4401,71.448,71.4005,71.4005,20883.0
2020-01-21 14:30:00,90.18,90.25,90.18,90.23,37892.0,71.4005,71.4559,71.4005,71.4401,37892.0
2020-01-21 14:35:00,90.23,90.46,90.23,90.46,44528.0,71.4401,71.6222,71.4401,71.6222,44528.0
2020-01-21 14:40:00,90.47,90.54,90.43,90.44,19584.0,71.6301,71.6855,71.5984,71.6063,19584.0
2020-01-21 14:45:00,90.44,90.44,90.29,90.33,10504.0,71.6063,71.6063,71.4876,71.5192,10504.0
2020-01-21 14:50:00,90.31,90.37,90.24,90.29,16368.0,71.5034,71.5509,71.448,71.4876,16368.0
2020-01-21 14:55:00,90.3,90.52,90.28,90.44,28369.0,71.4955,71.6697,71.4797,71.6063,28369.0
2020-01-21 15:00:00,90.45,90.52,90.38,90.5,15793.0,71.6143,71.6697,71.5588,71.6538,15793.0
2020-01-21 15:05:00,90.47,90.49,90.4,90.4,22212.0,71.6301,71.6459,71.5747,71.5747,22212.0
2020-01-21 15:10:00,90.4,90.44,90.34,90.4,14953.0,71.5747,71.6063,71.5272,71.5747,14953.0
2020-01-21 15:15:00,90.39,90.45,90.31,90.36,23681.0,71.5668,71.6143,71.5034,71.543,23681.0
2020-01-21 15:20:00,90.37,90.41,90.3,90.37,13663.0,71.5509,71.5826,71.4955,71.5509,13663.0
2020-01-21 15:25:00,90.38,90.39,90.28,90.28,20192.0,71.5588,71.5668,71.4797,71.4797,20192.0
2020-01-21 15:30:00,90.28,90.34,90.25,90.26,19854.0,71.4797,71.5272,71.4559,71.4638,19854.0
2020-01-21 15:35:00,90.24,90.27,90.1,90.14,30414.0,71.448,71.4717,71.3371,71.3688,30414.0
2020-01-21 15:40:00,90.14,90.26,90.09,90.25,24732.0,71.3688,71.4638,71.3292,71.4559,24732.0
2020-01-21 15:45:00,90.25,90.29,90.2,90.21,51728.0,71.4559,71.4876,71.4163,71.4242,51728.0
2020-01-21 15:50:00,90.19,90.31,90.15,90.29,78559.0,71.4084,71.5034,71.3767,71.4876,78559.0
2020-01-21 15:55:00,90.3,90.37,90.15,90.24,190081.0,71.4955,71.5509,71.3767,71.448,190081.0
2020-01-22 09:30:00,90.64,90.65,89.95,90.26,57498.0,71.7647,71.7726,71.2184,71.4638,57498.0
2020-01-22 09:35:00,90.42,90.42,89.84,90.01,22670.0,71.5905,71.5905,71.1313,71.2659,22670.0
2020-01-22 09:40:00,90.0,90.35,89.99,90.3,10619.0,71.258,71.5351,71.2501,71.4955,10619.0
2020-01-22 09:45:00,90.35,90.39,90.05,90.39,15719.0,71.5351,71.5668,71.2976,71.5668,15719.0
2020-01-22 09:50:00,90.35,90.51,90.32,90.42,11352.0,71.5351,71.6618,71.5113,71.5905,11352.0
2020-01-22 09:55:00,90.31,90.59,90.31,90.59,17693.0,71.5034,71.7251,71.5034,71.7251,17693.0
2020-01-22 10:00:00,90.59,90.75,90.49,90.6,39016.0,71.7251,71.8518,71.6459,71.733,39016.0
2020-01-22 10:05:00,90.67,90.89,90.54,90.81,22186.0,71.7884,71.9626,71.6855,71.8993,22186.0
2020-01-22 10:10:00,90.78,90.9,90.48,90.5,22356.0,71.8755,71.9705,71.638,71.6538,22356.0
2020-01-22 10:15:00,90.45,90.65,90.36,90.61,21196.0,71.6143,71.7726,71.543,71.7409,21196.0
2020-01-22 10:20:00,90.61,90.68,90.46,90.54,17158.0,71.7409,71.7964,71.6222,71.6855,17158.0
2020-01-22 10:25:00,90.58,90.63,90.47,90.58,20305.0,71.7172,71.7568,71.6301,71.7172,20305.0
2020-01-22 10:30:00,90.55,90.57,90.4,90.53,10558.0,71.6934,71.7093,71.5747,71.6776,10558.0
2020-01-22 10:35:00,90.53,90.72,90.46,90.7,9556.0,71.6776,71.828,71.6222,71.8122,9556.0
2020-01-22 10:40:00,90.67,90.8,90.59,90.6,14286.0,71.7884,71.8914,71.7251,71.733,14286.0
2020-01-22 10:45:00,90.57,90.65,90.41,90.41,13709.0,71.7093,71.7726,71.5826,71.5826,13709.0
2020-01-22 10:50:00,90.43,90.56,90.4,90.45,13333.0,71.5984,71.7014,71.5747,71.6143,13333.0
2020-01-22 10:55:00,90.45,90.48,90.31,90.42,14552.0,71.6143,71.638,71.5034,71.5905,14552.0
2020-01-22 11:00:00,90.39,90.42,90.26,90.29,17466.0,71.5668,71.5905,71.4638,71.4876,17466.0
2020-01-22 11:05:00,90.3,90.36,90.22,90.27,16094.0,71.4955,71.543,71.4322,71.4717,16094.0
2020-01-22 11:10:00,90.29,90.31,90.04,90.04,8849.0,71.4876,71.5034,71.2896,71.2896,8849.0
2020-01-22 11:15:00,90.07,90.1,89.95,89.99,18317.0,71.3134,71.3371,71.2184,71.2501,18317.0
2020-01-22 11:20:00,89.96,90.04,89.89,89.99,10158.0,71.2263,71.2896,71.1709,71.2501,10158.0
2020-01-22 11:25:00,90.0,90.04,89.89,89.97,8428.0,71.258,71.2896,71.1709,71.2342,8428.0
2020-01-22 11:30:00,89.99,90.07,89.95,90.07,9203.0,71.2501,71.3134,71.2184,71.3134,9203.0
2020-01-22 11:35:00,90.07,90.17,90.06,90.09,14153.0,71.3134,71.3926,71.3055,71.3292,14153.0
2020-01-22 11:40:00,90.07,90.19,90.07,90.18,8418.0,71.3134,71.4084,71.3134,71.4005,8418.0
2020-01-22 11:45:00,90.18,90.25,90.14,90.17,8295.0,71.4005,71.4559,71.3688,71.3926,8295.0
2020-01-22 11:50:00,90.14,90.23,90.08,90.19,8666.0,71.3688,71.4401,71.3213,71.4084,8666.0
2020-01-22 11:55:00,90.21,90.31,90.17,90.31,4258.0,71.4242,71.5034,71.3926,71.5034,4258.0
2020-01-22 12:00:00,90.33,90.36,90.26,90.34,13414.0,71.5192,71.543,71.4638,71.5272,13414.0
2020-01-22 12:05:00,90.37,90.42,90.34,90.37,6492.0,71.5509,71.5905,71.5272,71.5509,6492.0
2020-01-22 12:10:00,90.35,90.46,90.33,90.33,7362.0,71.5351,71.6222,71.5192,71.5192,7362.0
2020-01-22 12:15:00,90.31,90.33,90.17,90.18,9359.0,71.5034,71.5192,71.3926,71.4005,9359.0
2020-01-22 12:20:00,90.21,90.22,90.13,90.2,13139.0,71.4242,71.4322,71.3609,71.4163,13139.0
2020-01-22 12:25:00,90.21,90.27,90.12,90.25,6972.0,71.4242,71.4717,71.353,71.4559,6972.0
2020-01-22 12:30:00,90.28,90.29,90.17,90.28,12039.0,71.4797,71.4876,71.3926,71.4797,12039.0
2020-01-22 12:35:00,90.27,90.29,90.13,90.17,6691.0,71.4717,71.4876,71.3609,71.3926,6691.0
2020-01-22 12:40:00,90.19,90.2,90.15,90.2,3320.0,71.4084,71.4163,71.3767,71.4163,3320.0
2020-01-22 12:45:00,90.21,90.26,90.18,90.22,8025.0,71.4242,71.4638,71.4005,71.4322,8025.0
2020-01-22 12:50:00,90.23,90.27,90.17,90.21,4940.0,71.4401,71.4717,71.3926,71.4242,4940.0
2020-01-22 12:55:00,90.2,90.22,90.16,90.16,10189.0,71.4163,71.4322,71.3847,71.3847,10189.0
2020-01-22 13:00:00,90.16,90.28,90.13,90.28,8120.0,71.3847,71.4797,71.3609,71.4797,8120.0
2020-01-22 13:05:00,90.28,90.28,90.17,90.17,17386.0,71.4797,71.4797,71.3926,71.3926,17386.0
2020-01-22 13:10:00,90.16,90.21,90.13,90.19,9124.0,71.3847,71.4242,71.3609,71.4084,9124.0
2020-01-22 13:15:00,90.18,90.2,90.06,90.1,10562.0,71.4005,71.4163,71.3055,71.3371,10562.0
2020-01-22 13:20:00,90.07,90.14,90.06,90.12,8233.0,71.3134,71.3688,71.3055,71.353,8233.0
2020-01-22 13:25:00,90.13,90.13,90.04,90.06,11960.0,71.3609,71.3609,71.2896,71.3055,11960.0
2020-01-22 13:30:00,90.08,90.14,89.98,90.14,17077.0,71.3213,71.3688,71.2421,71.3688,17077.0
2020-01-22 13:35:00,90.13,90.21,90.08,90.12,12783.0,71.3609,71.4242,71.3213,71.353,12783.0
2020-01-22 13:40:00,90.13,90.16,90.04,90.04,8139.0,71.3609,71.3847,71.2896,71.2896,8139.0
2020-01-22 13:45:00,90.06,90.07,90.0,90.0,7570.0,71.3055,71.3134,71.258,71.258,7570.0
2020-01-22 13:50:00,90.02,90.03,89.95,89.98,9700.0,71.2738,71.2817,71.2184,71.2421,9700.0
2020-01-22 13:55:00,89.98,89.99,89.79,89.85,19958.0,71.2421,71.2501,71.0917,71.1392,19958.0
2020-01-22 14:00:00,89.86,89.95,89.81,89.88,20625.0,71.1471,71.2184,71.1075,71.163,20625.0
2020-01-22 14:05:00,89.88,89.93,89.88,89.91,6369.0,71.163,71.2025,71.163,71.1867,6369.0
2020-01-22 14:10:00,89.89,89.94,89.86,89.92,8134.0,71.1709,71.2105,71.1471,71.1946,8134.0
2020-01-22 14:15:00,89.9,89.91,89.73,89.76,8633.0,71.1788,71.1867,71.0442,71.0679,8633.0
2020-01-22 14:20:00,89.75,89.76,89.63,89.71,22737.0,71.06,71.0679,70.965,71.0284,22737.0
2020-01-22 14:25:00,89.72,89.74,89.66,89.7,6612.0,71.0363,71.0521,70.9888,71.0204,6612.0
2020-01-22 14:30:00,89.7,89.78,89.67,89.72,14385.0,71.0204,71.0838,70.9967,71.0363,14385.0
2020-01-22 14:35:00,89.73,89.81,89.73,89.79,6946.0,71.0442,71.1075,71.0442,71.0917,6946.0
2020-01-22 14:40:00,89.79,89.81,89.7,89.76,8852.0,71.0917,71.1075,71.0204,71.0679,8852.0
2020-01-22 14:45:00,89.75,89.82,89.72,89.81,6469.0,71.06,71.1155,71.0363,71.1075,6469.0
2020-01-22 14:50:00,89.82,89.84,89.74,89.78,8084.0,71.1155,71.1313,71.0521,71.0838,8084.0
2020-01-22 14:55:00,89.79,89.85,89.78,89.81,10444.0,71.0917,71.1392,71.0838,71.1075,10444.0
2020-01-22 15:00:00,89.8,89.83,89.73,89.76,8828.0,71.0996,71.1234,71.0442,71.0679,8828.0
2020-01-22 15:05:00,89.76,89.78,89.69,89.76,13479.0,71.0679,71.0838,71.0125,71.0679,13479.0
2020-01-22 15:10:00,89.76,89.78,89.65,89.69,11561.0,71.0679,71.0838,70.9809,71.0125,11561.0
2020-01-22 15:15:00,89.68,89.7,89.61,89.69,16669.0,71.0046,71.0204,70.9492,71.0125,16669.0
2020-01-22 15:20:00,89.68,89.73,89.56,89.57,25801.0,71.0046,71.0442,70.9096,70.9175,25801.0
2020-01-22 15:25:00,89.58,89.73,89.57,89.68,13450.0,70.9254,71.0442,70.9175,71.0046,13450.0
2020-01-22 15:30:00,89.69,89.85,89.69,89.81,23775.0,71.0125,71.1392,71.0125,71.1075,23775.0
2020-01-22 15:35:00,89.81,89.87,89.78,89.8,29086.0,71.1075,71.155,71.0838,71.0996,29086.0
2020-01-22 15:40:00,89.8,89.83,89.69,89.69,27018.0,71.0996,71.1234,71.0125,71.0125,27018.0
2020-01-22 15:45:00,89.68,89.81,89.68,89.79,25761.0,71.0046,71.1075,71.0046,71.0917,25761.0
2020-01-22 15:50:00,89.78,89.79,89.56,89.62,56724.0,71.0838,71.0917,70.9096,70.9571,56724.0
2020-01-22 15:55:00,89.62,89.74,89.59,89.61,130130.0,70.9571,71.0521,70.9333,70.9492,130130.0
2020-01-23 09:30:00,89.19,89.5,87.78,87.86,116584.0,70.6166,70.8621,69.5003,69.5636,116584.0
2020-01-23 09:35:00,87.81,87.89,87.31,87.61,79123.0,69.524,69.5874,69.1281,69.3657,79123.0
2020-01-23 09:40:00,87.58,87.6,86.95,87.28,78109.0,69.3419,69.3578,68.8431,69.1044,78109.0
2020-01-23 09:45:00,87.29,87.44,87.2,87.39,31037.0,69.1123,69.2311,69.0411,69.1915,31037.0
2020-01-23 09:50:00,87.38,88.0,87.36,87.93,78530.0,69.1836,69.6745,69.1677,69.619,78530.0
2020-01-23 09:55:00,87.99,88.09,87.79,87.93,22609.0,69.6665,69.7457,69.5082,69.619,22609.0
2020-01-23 10:00:00,87.89,88.18,87.73,88.14,62600.0,69.5874,69.817,69.4607,69.7853,62600.0
2020-01-23 10:05:00,88.18,88.39,88.07,88.34,38478.0,69.817,69.9832,69.7299,69.9437,38478.0
2020-01-23 10:10:00,88.29,88.42,88.28,88.38,35323.0,69.9041,70.007,69.8962,69.9753,35323.0
2020-01-23 10:15:00,88.39,88.45,88.07,88.08,17262.0,69.9832,70.0307,69.7299,69.7378,17262.0
2020-01-23 10:20:00,88.09,88.26,88.06,88.22,29514.0,69.7457,69.8803,69.722,69.8486,29514.0
2020-01-23 10:25:00,88.22,88.45,88.2,88.25,15404.0,69.8486,70.0307,69.8328,69.8724,15404.0
2020-01-23 10:30:00,88.25,88.44,88.25,88.31,19052.0,69.8724,70.0228,69.8724,69.9199,19052.0
2020-01-23 10:35:00,88.28,88.47,88.27,88.37,13446.0,69.8962,70.0466,69.8882,69.9674,13446.0
2020-01-23 10:40:00,88.38,88.4,88.11,88.16,23490.0,69.9753,69.9912,69.7616,69.8011,23490.0
2020-01-23 10:45:00,88.21,88.34,88.05,88.09,15863.0,69.8407,69.9437,69.714,69.7457,15863.0
2020-01-23 10:50:00,88.12,88.19,87.95,88.18,15464.0,69.7695,69.8249,69.6349,69.817,15464.0
2020-01-23 10:55:00,88.17,88.25,88.07,88.08,12251.0,69.8091,69.8724,69.7299,69.7378,12251.0
2020-01-23 11:00:00,88.11,88.82,88.1,88.78,47672.0,69.7616,70.3237,69.7536,70.292,47672.0
2020-01-23 11:05:00,88.81,88.83,88.41,88.41,50449.0,70.3158,70.3316,69.9991,69.9991,50449.0
2020-01-23 11:10:00,88.4,88.53,88.29,88.34,24213.0,69.9912,70.0941,69.9041,69.9437,24213.0
2020-01-23 11:15:00,88.31,88.42,88.23,88.24,20126.0,69.9199,70.007,69.8566,69.8645,20126.0
2020-01-23 11:20:00,88.2,88.29,88.12,88.18,40972.0,69.8328,69.9041,69.7695,69.817,40972.0
2020-01-23 11:25:00,88.19,88.31,88.14,88.17,18770.0,69.8249,69.9199,69.7853,69.8091,18770.0
2020-01-23 11:30:00,88.2,88.5,88.2,88.5,14448.0,69.8328,70.0703,69.8328,70.0703,14448.0
2020-01-23 11:35:00,88.49,88.63,88.45,88.48,17851.0,70.0624,70.1733,70.0307,70.0545,17851.0
2020-01-23 11:40:00,88.47,88.6,88.46,88.52,15362.0,70.0466,70.1495,70.0387,70.0862,15362.0
2020-01-23 11:45:00,88.54,88.58,88.32,88.37,8412.0,70.102,70.1337,69.9278,69.9674,8412.0
2020-01-23 11:50:00,88.34,88.57,88.29,88.52,32071.0,69.9437,70.1258,69.9041,70.0862,32071.0
2020-01-23 11:55:00,88.54,88.64,88.45,88.48,28993.0,70.102,70.1812,70.0307,70.0545,28993.0
2020-01-23 12:00:00,88.46,88.46,88.3,88.38,27288.0,70.0387,70.0387,69.912,69.9753,27288.0
2020-01-23 12:05:00,88.37,88.44,88.31,88.44,17816.0,69.9674,70.0228,69.9199,70.0228,17816.0
2020-01-23 12:10:00,88.5,88.61,88.49,88.51,15709.0,70.0703,70.1574,70.0624,70.0783,15709.0
2020-01-23 12:15:00,88.52,88.6,88.51,88.57,16244.0,70.0862,70.1495,70.0783,70.1258,16244.0
2020-01-23 12:20:00,88.57,88.74,88.56,88.74,22700.0,70.1258,70.2604,70.1178,70.2604,22700.0
2020-01-23 12:25:00,88.75,88.9,88.75,88.78,6870.0,70.2683,70.387,70.2683,70.292,6870.0
2020-01-23 12:30:00,88.8,88.8,88.63,88.7,10112.0,70.3079,70.3079,70.1733,70.2287,10112.0
2020-01-23 12:35:00,88.72,88.74,88.62,88.7,6177.0,70.2445,70.2604,70.1653,70.2287,6177.0
2020-01-23 12:40:00,88.7,88.81,88.7,88.8,6290.0,70.2287,70.3158,70.2287,70.3079,6290.0
2020-01-23 12:45:00,88.79,89.23,88.77,89.11,35176.0,70.2999,70.6483,70.2841,70.5533,35176.0
2020-01-23 12:50:00,89.09,89.22,89.0,89.2,24988.0,70.5375,70.6404,70.4662,70.6246,24988.0
2020-01-23 12:55:00,89.2,89.28,89.15,89.24,14136.0,70.6246,70.6879,70.585,70.6562,14136.0
2020-01-23 13:00:00,89.26,89.31,89.11,89.27,11894.0,70.6721,70.7117,70.5533,70.68,11894.0
2020-01-23 13:05:00,89.28,89.33,89.2,89.29,8133.0,70.6879,70.7275,70.6246,70.6958,8133.0
2020-01-23 13:10:00,89.29,89.29,89.12,89.14,6996.0,70.6958,70.6958,70.5612,70.5771,6996.0
2020-01-23 13:15:00,89.1,89.18,89.06,89.15,7785.0,70.5454,70.6087,70.5137,70.585,7785.0
2020-01-23 13:20:00,89.16,89.33,89.1,89.26,18135.0,70.5929,70.7275,70.5454,70.6721,18135.0
2020-01-23 13:25:00,89.28,89.3,89.2,89.2,4048.0,70.6879,70.7037,70.6246,70.6246,4048.0
2020-01-23 13:30:00,89.2,89.25,89.12,89.18,13145.0,70.6246,70.6642,70.5612,70.6087,13145.0
2020-01-23 13:35:00,89.19,89.26,89.18,89.24,8855.0,70.6166,70.6721,70.6087,70.6562,8855.0
2020-01-23 13:40:00,89.24,89.36,89.23,89.33,10450.0,70.6562,70.7512,70.6483,70.7275,10450.0
2020-01-23 13:45:00,89.32,89.37,89.3,89.33,4729.0,70.7196,70.7592,70.7037,70.7275,4729.0
2020-01-23 13:50:00,89.34,89.38,89.3,89.34,8275.0,70.7354,70.7671,70.7037,70.7354,8275.0
2020-01-23 13:55:00,89.33,89.44,89.3,89.44,15521.0,70.7275,70.8146,70.7037,70.8146,15521.0
2020-01-23 14:00:00,89.45,89.58,89.45,89.5,8602.0,70.8225,70.9254,70.8225,70.8621,8602.0
2020-01-23 14:05:00,89.5,89.63,89.47,89.59,13978.0,70.8621,70.965,70.8383,70.9333,13978.0
2020-01-23 14:10:00,89.58,89.58,89.49,89.54,8892.0,70.9254,70.9254,70.8542,70.8938,8892.0
2020-01-23 14:15:00,89.55,89.64,89.51,89.61,9273.0,70.9017,70.9729,70.87,70.9492,9273.0
2020-01-23 14:20:00,89.61,89.64,89.54,89.58,9777.0,70.9492,70.9729,70.8938,70.9254,9777.0
2020-01-23 14:25:00,89.58,89.6,89.5,89.55,27934.0,70.9254,70.9413,70.8621,70.9017,27934.0
2020-01-23 14:30:00,89.55,89.68,89.55,89.68,15514.0,70.9017,71.0046,70.9017,71.0046,15514.0
2020-01-23 14:35:00,89.71,89.73,89.62,89.73,44056.0,71.0284,71.0442,70.9571,71.0442,44056.0
2020-01-23 14:40:00,89.75,89.75,89.63,89.66,20168.0,71.06,71.06,70.965,70.9888,20168.0
2020-01-23 14:45:00,89.66,89.66,89.59,89.62,16276.0,70.9888,70.9888,70.9333,70.9571,16276.0
2020-01-23 14:50:00,89.62,89.66,89.45,89.45,12881.0,70.9571,70.9888,70.8225,70.8225,12881.0
2020-01-23 14:55:00,89.43,89.58,89.43,89.56,14815.0,70.8067,70.9254,70.8067,70.9096,14815.0
2020-01-23 15:00:00,89.57,89.7,89.57,89.66,36057.0,70.9175,71.0204,70.9175,70.9888,36057.0
2020-01-23 15:05:00,89.66,89.74,89.63,89.72,40478.0,70.9888,71.0521,70.965,71.0363,40478.0
2020-01-23 15:10:00,89.72,89.72,89.64,89.66,22984.0,71.0363,71.0363,70.9729,70.9888,22984.0
2020-01-23 15:15:00,89.66,89.66,89.58,89.59,22842.0,70.9888,70.9888,70.9254,70.9333,22842.0
2020-01-23 15:20:00,89.59,89.67,89.5,89.52,25080.0,70.9333,70.9967,70.8621,70.8779,25080.0
2020-01-23 15:25:00,89.5,89.65,89.44,89.6,32079.0,70.8621,70.9809,70.8146,70.9413,32079.0
2020-01-23 15:30:00,89.6,89.68,89.58,89.59,42464.0,70.9413,71.0046,70.9254,70.9333,42464.0
2020-01-23 15:35:00,89.61,89.66,89.38,89.38,23096.0,70.9492,70.9888,70.7671,70.7671,23096.0
2020-01-23 15:40:00,89.39,89.48,89.29,89.34,26912.0,70.775,70.8463,70.6958,70.7354,26912.0
2020-01-23 15:45:00,89.35,89.46,89.33,89.35,29036.0,70.7433,70.8304,70.7275,70.7433,29036.0
2020-01-23 15:50:00,89.36,89.36,89.24,89.36,43162.0,70.7512,70.7512,70.6562,70.7512,43162.0
2020-01-23 15:55:00,89.38,89.53,89.3,89.49,140900.0,70.7671,70.8858,70.7037,70.8542,140900.0
2020-01-24 09:30:00,89.12,89.51,89.07,89.34,62863.0,70.5612,70.87,70.5216,70.7354,62863.0
2020-01-24 09:35:00,89.31,89.34,89.09,89.11,26772.0,70.7117,70.7354,70.5375,70.5533,26772.0
2020-01-24 09:40:00,89.1,89.52,89.08,89.41,30991.0,70.5454,70.8779,70.5296,70.7908,30991.0
2020-01-24 09:45:00,89.39,89.67,89.16,89.61,24881.0,70.775,70.9967,70.5929,70.9492,24881.0
2020-01-24 09:50:00,89.61,89.61,89.3,89.4,21505.0,70.9492,70.9492,70.7037,70.7829,21505.0
2020-01-24 09:55:00,89.42,89.82,89.42,89.77,25694.0,70.7988,71.1155,70.7988,71.0759,25694.0
2020-01-24 10:00:00,89.76,89.81,89.64,89.73,17169.0,71.0679,71.1075,70.9729,71.0442,17169.0
2020-01-24 10:05:00,89.75,89.86,89.52,89.57,16480.0,71.06,71.1471,70.8779,70.9175,16480.0
2020-01-24 10:10:00,89.58,89.64,89.46,89.56,13841.0,70.9254,70.9729,70.8304,70.9096,13841.0
2020-01-24 10:15:00,89.56,89.56,89.33,89.37,11840.0,70.9096,70.9096,70.7275,70.7592,11840.0
2020-01-24 10:20:00,89.4,89.55,89.39,89.45,13464.0,70.7829,70.9017,70.775,70.8225,13464.0
2020-01-24 10:25:00,89.48,89.53,89.39,89.4,16420.0,70.8463,70.8858,70.775,70.7829,16420.0
2020-01-24 10:30:00,89.4,89.58,89.38,89.58,13384.0,70.7829,70.9254,70.7671,70.9254,13384.0
2020-01-24 10:35:00,89.59,89.7,89.57,89.67,26779.0,70.9333,71.0204,70.9175,70.9967,26779.0
2020-01-24 10:40:00,89.68,89.7,89.44,89.47,18279.0,71.0046,71.0204,70.8146,70.8383,18279.0
2020-01-24 10:45:00,89.46,89.78,89.44,89.64,19839.0,70.8304,71.0838,70.8146,70.9729,19839.0
2020-01-24 10:50:00,89.64,89.73,89.57,89.73,16401.0,70.9729,71.0442,70.9175,71.0442,16401.0
2020-01-24 10:55:00,89.73,89.81,89.67,89.8,14776.0,71.0442,71.1075,70.9967,71.0996,14776.0
2020-01-24 11:00:00,89.81,90.07,89.75,89.84,32577.0,71.1075,71.3134,71.06,71.1313,32577.0
2020-01-24 11:05:00,89.84,89.9,89.8,89.87,12492.0,71.1313,71.1788,71.0996,71.155,12492.0
2020-01-24 11:10:00,89.88,89.96,89.87,89.87,11085.0,71.163,71.2263,71.155,71.155,11085.0
2020-01-24 11:15:00,89.88,89.94,89.63,89.72,30784.0,71.163,71.2105,70.965,71.0363,30784.0
2020-01-24 11:20:00,89.71,89.84,89.64,89.7,48580.0,71.0284,71.1313,70.9729,71.0204,48580.0
2020-01-24 11:25:00,89.7,89.75,89.61,89.61,10262.0,71.0204,71.06,70.9492,70.9492,10262.0
2020-01-24 11:30:00,89.65,89.65,89.32,89.45,66785.0,70.9809,70.9809,70.7196,70.8225,66785.0
2020-01-24 11:35:00,89.44,89.7,89.43,89.54,28184.0,70.8146,71.0204,70.8067,70.8938,28184.0
2020-01-24 11:40:00,89.5,89.51,89.3,89.39,31620.0,70.8621,70.87,70.7037,70.775,31620.0
2020-01-24 11:45:00,89.39,89.49,89.31,89.35,17901.0,70.775,70.8542,70.7117,70.7433,17901.0
2020-01-24 11:50:00,89.36,89.4,89.3,89.36,13856.0,70.7512,70.7829,70.7037,70.7512,13856.0
2020-01-24 11:55:00,89.38,89.45,89.31,89.34,37148.0,70.7671,70.8225,70.7117,70.7354,37148.0
2020-01-24 12:00:00,89.34,89.35,89.25,89.31,19386.0,70.7354,70.7433,70.6642,70.7117,19386.0
2020-01-24 12:05:00,89.31,89.35,89.17,89.21,27382.0,70.7117,70.7433,70.6008,70.6325,27382.0
2020-01-24 12:10:00,89.22,89.23,89.09,89.16,39670.0,70.6404,70.6483,70.5375,70.5929,39670.0
2020-01-24 12:15:00,89.15,89.16,88.78,88.86,54024.0,70.585,70.5929,70.292,70.3554,54024.0
2020-01-24 12:20:00,88.87,89.03,88.85,89.03,15415.0,70.3633,70.49,70.3475,70.49,15415.0
2020-01-24 12:25:00,89.04,89.14,89.0,89.05,23862.0,70.4979,70.5771,70.4662,70.5058,23862.0
2020-01-24 12:30:00,89.07,89.34,89.01,89.34,18476.0,70.5216,70.7354,70.4741,70.7354,18476.0
2020-01-24 12:35:00,89.35,89.43,89.25,89.28,24812.0,70.7433,70.8067,70.6642,70.6879,24812.0
2020-01-24 12:40:00,89.26,89.48,89.25,89.38,78240.0,70.6721,70.8463,70.6642,70.7671,78240.0
2020-01-24 12:45:00,89.39,89.49,89.3,89.33,21826.0,70.775,70.8542,70.7037,70.7275,21826.0
2020-01-24 12:50:00,89.32,89.33,89.15,89.19,8964.0,70.7196,70.7275,70.585,70.6166,8964.0
2020-01-24 12:55:00,89.2,89.24,89.13,89.22,10057.0,70.6246,70.6562,70.5691,70.6404,10057.0
2020-01-24 13:00:00,89.21,89.21,88.9,88.93,12009.0,70.6325,70.6325,70.387,70.4108,12009.0
2020-01-24 13:05:00,88.94,88.97,88.82,88.86,10524.0,70.4187,70.4425,70.3237,70.3554,10524.0
2020-01-24 13:10:00,88.89,88.89,88.68,88.71,13447.0,70.3791,70.3791,70.2129,70.2366,13447.0
2020-01-24 13:15:00,88.71,88.8,88.69,88.71,12038.0,70.2366,70.3079,70.2208,70.2366,12038.0
2020-01-24 13:20:00,88.7,88.82,88.68,88.74,9398.0,70.2287,70.3237,70.2129,70.2604,9398.0
2020-01-24 13:25:00,88.74,88.74,88.61,88.62,10905.0,70.2604,70.2604,70.1574,70.1653,10905.0
2020-01-24 13:30:00,88.6,88.64,88.37,88.43,29059.0,70.1495,70.1812,69.9674,70.0149,29059.0
2020-01-24 13:35:00,88.4,88.63,88.39,88.55,35833.0,69.9912,70.1733,69.9832,70.1099,35833.0
2020-01-24 13:40:00,88.58,88.59,88.42,88.49,33080.0,70.1337,70.1416,70.007,70.0624,33080.0
2020-01-24 13:45:00,88.48,88.48,88.34,88.35,21245.0,70.0545,70.0545,69.9437,69.9516,21245.0
2020-01-24 13:50:00,88.35,88.45,88.28,88.38,19069.0,69.9516,70.0307,69.8962,69.9753,19069.0
2020-01-24 13:55:00,88.4,88.43,88.34,88.42,12325.0,69.9912,70.0149,69.9437,70.007,12325.0
2020-01-24 14:00:00,88.4,88.4,88.26,88.27,13948.0,69.9912,69.9912,69.8803,69.8882,13948.0
2020-01-24 14:05:00,88.26,88.39,88.25,88.33,16107.0,69.8803,69.9832,69.8724,69.9357,16107.0
2020-01-24 14:10:00,88.33,88.4,88.29,88.36,10405.0,69.9357,69.9912,69.9041,69.9595,10405.0
2020-01-24 14:15:00,88.36,88.43,88.31,88.33,24571.0,69.9595,70.0149,69.9199,69.9357,24571.0
2020-01-24 14:20:00,88.33,88.34,88.23,88.25,13199.0,69.9357,69.9437,69.8566,69.8724,13199.0
2020-01-24 14:25:00,88.26,88.43,88.24,88.36,20362.0,69.8803,70.0149,69.8645,69.9595,20362.0
2020-01-24 14:30:00,88.44,88.62,88.44,88.6,13365.0,70.0228,70.1653,70.0228,70.1495,13365.0
2020-01-24 14:35:00,88.63,88.67,88.46,88.6,12516.0,70.1733,70.2049,70.0387,70.1495,12516.0
2020-01-24 14:40:00,88.61,88.7,88.54,88.59,8055.0,70.1574,70.2287,70.102,70.1416,8055.0
2020-01-24 14:45:00,88.57,88.67,88.52,88.66,10743.0,70.1258,70.2049,70.0862,70.197,10743.0
2020-01-24 14:50:00,88.66,88.72,88.63,88.72,12178.0,70.197,70.2445,70.1733,70.2445,12178.0
2020-01-24 14:55:00,88.72,88.99,88.71,88.94,23227.0,70.2445,70.4583,70.2366,70.4187,23227.0
2020-01-24 15:00:00,88.94,89.04,88.86,88.98,19403.0,70.4187,70.4979,70.3554,70.4504,19403.0
2020-01-24 15:05:00,88.99,89.13,88.83,88.92,29662.0,70.4583,70.5691,70.3316,70.4029,29662.0
2020-01-24 15:10:00,88.94,89.04,88.88,89.04,17610.0,70.4187,70.4979,70.3712,70.4979,17610.0
2020-01-24 15:15:00,89.02,89.05,88.93,89.03,22276.0,70.482,70.5058,70.4108,70.49,22276.0
2020-01-24 15:20:00,89.01,89.3,88.96,89.21,33079.0,70.4741,70.7037,70.4345,70.6325,33079.0
2020-01-24 15:25:00,89.21,89.29,89.15,89.16,13824.0,70.6325,70.6958,70.585,70.5929,13824.0
2020-01-24 15:30:00,89.17,89.2,88.95,89.01,16983.0,70.6008,70.6246,70.4266,70.4741,16983.0
2020-01-24 15:35:00,89.01,89.18,88.98,89.1,29884.0,70.4741,70.6087,70.4504,70.5454,29884.0
2020-01-24 15:40:00,89.1,89.15,88.97,89.06,22995.0,70.5454,70.585,70.4425,70.5137,22995.0
2020-01-24 15:45:00,89.07,89.25,89.03,89.24,19046.0,70.5216,70.6642,70.49,70.6562,19046.0
2020-01-24 15:50:00,89.23,89.32,89.1,89.3,49083.0,70.6483,70.7196,70.5454,70.7037,49083.0
2020-01-24 15:55:00,89.31,89.39,89.21,89.26,86318.0,70.7117,70.775,70.6325,70.6721,86318.0
2020-01-27 09:30:00,86.82,86.87,85.66,86.35,153744.0,68.7402,68.7798,67.8218,68.3681,153744.0
2020-01-27 09:35:00,86.35,86.81,86.24,86.5,56479.0,68.3681,68.7323,68.281,68.4868,56479.0
2020-01-27 09:40:00,86.51,86.62,86.2,86.51,31028.0,68.4947,68.5818,68.2493,68.4947,31028.0
2020-01-27 09:45:00,86.41,86.55,86.05,86.08,56018.0,68.4156,68.5264,68.1305,68.1543,56018.0
2020-01-27 09:50:00,86.07,86.67,86.06,86.63,52393.0,68.1464,68.6214,68.1385,68.5898,52393.0
2020-01-27 09:55:00,86.64,86.67,86.42,86.63,30077.0,68.5977,68.6214,68.4235,68.5898,30077.0
2020-01-27 10:00:00,86.61,86.61,86.1,86.15,24272.0,68.5739,68.5739,68.1701,68.2097,24272.0
2020-01-27 10:05:00,86.13,86.42,86.12,86.4,23344.0,68.1939,68.4235,68.186,68.4077,23344.0
2020-01-27 10:10:00,86.32,86.43,86.27,86.32,20155.0,68.3443,68.4314,68.3047,68.3443,20155.0
2020-01-27 10:15:00,86.33,86.33,86.08,86.13,30067.0,68.3522,68.3522,68.1543,68.1939,30067.0
2020-01-27 10:20:00,86.12,86.18,85.93,85.95,34751.0,68.186,68.2335,68.0355,68.0514,34751.0
2020-01-27 10:25:00,85.96,86.19,85.8,86.14,39696.0,68.0593,68.2414,67.9326,68.2018,39696.0
2020-01-27 10:30:00,86.17,86.24,85.92,86.06,30282.0,68.2255,68.281,68.0276,68.1385,30282.0
2020-01-27 10:35:00,86.08,86.14,86.01,86.09,38185.0,68.1543,68.2018,68.0989,68.1622,38185.0
2020-01-27 10:40:00,86.07,86.08,85.97,86.03,26600.0,68.1464,68.1543,68.0672,68.1147,26600.0
2020-01-27 10:45:00,86.02,86.18,86.0,86.11,16702.0,68.1068,68.2335,68.0909,68.178,16702.0
2020-01-27 10:50:00,86.11,86.14,85.81,85.83,18462.0,68.178,68.2018,67.9405,67.9564,18462.0
2020-01-27 10:55:00,85.85,85.85,85.62,85.7,48943.0,67.9722,67.9722,67.7901,67.8534,48943.0
2020-01-27 11:00:00,85.7,85.79,85.46,85.56,25619.0,67.8534,67.9247,67.6634,67.7426,25619.0
2020-01-27 11:05:00,85.56,85.63,85.51,85.62,21849.0,67.7426,67.798,67.703,67.7901,21849.0
2020-01-27 11:10:00,85.6,85.89,85.58,85.69,25719.0,67.7742,68.0039,67.7584,67.8455,25719.0
2020-01-27 11:15:00,85.69,85.87,85.65,85.76,14591.0,67.8455,67.988,67.8138,67.9009,14591.0
2020-01-27 11:20:00,85.75,85.89,85.71,85.81,18794.0,67.893,68.0039,67.8613,67.9405,18794.0
2020-01-27 11:25:00,85.79,85.89,85.66,85.71,13953.0,67.9247,68.0039,67.8218,67.8613,13953.0
2020-01-27 11:30:00,85.72,85.79,85.35,85.35,26048.0,67.8693,67.9247,67.5763,67.5763,26048.0
2020-01-27 11:35:00,85.37,85.37,85.04,85.18,66108.0,67.5921,67.5921,67.3309,67.4417,66108.0
2020-01-27 11:40:00,85.2,85.27,85.08,85.27,30337.0,67.4575,67.513,67.3625,67.513,30337.0
2020-01-27 11:45:00,85.26,85.39,85.2,85.37,18312.0,67.505,67.608,67.4575,67.5921,18312.0
2020-01-27 11:50:00,85.38,85.48,85.3,85.4,17268.0,67.6001,67.6792,67.5367,67.6159,17268.0
2020-01-27 11:55:00,85.4,85.5,85.37,85.44,24485.0,67.6159,67.6951,67.5921,67.6476,24485.0
2020-01-27 12:00:00,85.42,85.53,85.39,85.43,15058.0,67.6317,67.7188,67.608,67.6396,15058.0
2020-01-27 12:05:00,85.46,85.63,85.43,85.56,26321.0,67.6634,67.798,67.6396,67.7426,26321.0
2020-01-27 12:10:00,85.57,85.62,85.42,85.42,39980.0,67.7505,67.7901,67.6317,67.6317,39980.0
2020-01-27 12:15:00,85.42,85.62,85.41,85.61,26896.0,67.6317,67.7901,67.6238,67.7822,26896.0
2020-01-27 12:20:00,85.59,85.99,85.59,85.84,49828.0,67.7663,68.083,67.7663,67.9643,49828.0
2020-01-27 12:25:00,85.87,85.98,85.84,85.98,17633.0,67.988,68.0751,67.9643,68.0751,17633.0
2020-01-27 12:30:00,85.96,85.99,85.78,85.85,15483.0,68.0593,68.083,67.9168,67.9722,15483.0
2020-01-27 12:35:00,85.84,85.87,85.74,85.77,8604.0,67.9643,67.988,67.8851,67.9088,8604.0
2020-01-27 12:40:00,85.74,85.97,85.74,85.93,12625.0,67.8851,68.0672,67.8851,68.0355,12625.0
2020-01-27 12:45:00,85.94,85.96,85.87,85.95,8204.0,68.0434,68.0593,67.988,68.0514,8204.0
2020-01-27 12:50:00,85.97,85.97,85.76,85.79,6817.0,68.0672,68.0672,67.9009,67.9247,6817.0
2020-01-27 12:55:00,85.78,85.81,85.71,85.79,9106.0,67.9168,67.9405,67.8613,67.9247,9106.0
2020-01-27 13:00:00,85.79,85.88,85.77,85.79,10733.0,67.9247,67.9959,67.9088,67.9247,10733.0
2020-01-27 13:05:00,85.8,85.92,85.75,85.81,33359.0,67.9326,68.0276,67.893,67.9405,33359.0
2020-01-27 13:10:00,85.81,85.82,85.71,85.75,12506.0,67.9405,67.9484,67.8613,67.893,12506.0
2020-01-27 13:15:00,85.77,85.81,85.75,85.75,9384.0,67.9088,67.9405,67.893,67.893,9384.0
2020-01-27 13:20:00,85.77,85.85,85.7,85.73,12744.0,67.9088,67.9722,67.8534,67.8772,12744.0
2020-01-27 13:25:00,85.72,85.84,85.67,85.82,16721.0,67.8693,67.9643,67.8297,67.9484,16721.0
2020-01-27 13:30:00,85.8,85.84,85.78,85.84,12167.0,67.9326,67.9643,67.9168,67.9643,12167.0
2020-01-27 13:35:00,85.83,85.87,85.79,85.8,12794.0,67.9564,67.988,67.9247,67.9326,12794.0
2020-01-27 13:40:00,85.82,85.83,85.73,85.73,14099.0,67.9484,67.9564,67.8772,67.8772,14099.0
2020-01-27 13:45:00,85.7,85.77,85.67,85.7,9238.0,67.8534,67.9088,67.8297,67.8534,9238.0
2020-01-27 13:50:00,85.69,85.71,85.59,85.61,28841.0,67.8455,67.8613,67.7663,67.7822,28841.0
2020-01-27 13:55:00,85.6,85.66,85.54,85.55,15638.0,67.7742,67.8218,67.7267,67.7347,15638.0
2020-01-27 14:00:00,85.57,85.57,85.43,85.45,22302.0,67.7505,67.7505,67.6396,67.6555,22302.0
2020-01-27 14:05:00,85.44,85.44,85.35,85.37,12937.0,67.6476,67.6476,67.5763,67.5921,12937.0
2020-01-27 14:10:00,85.38,85.42,85.3,85.3,18391.0,67.6001,67.6317,67.5367,67.5367,18391.0
2020-01-27 14:15:00,85.31,85.35,85.19,85.22,21888.0,67.5446,67.5763,67.4496,67.4734,21888.0
2020-01-27 14:20:00,85.23,85.23,85.06,85.07,23867.0,67.4813,67.4813,67.3467,67.3546,23867.0
2020-01-27 14:25:00,85.07,85.17,85.02,85.16,25587.0,67.3546,67.4338,67.315,67.4259,25587.0
2020-01-27 14:30:00,85.17,85.23,85.08,85.12,30549.0,67.4338,67.4813,67.3625,67.3942,30549.0
2020-01-27 14:35:00,85.13,85.17,85.07,85.16,11579.0,67.4021,67.4338,67.3546,67.4259,11579.0
2020-01-27 14:40:00,85.17,85.28,85.16,85.17,20344.0,67.4338,67.5209,67.4259,67.4338,20344.0
2020-01-27 14:45:00,85.16,85.17,85.09,85.12,23696.0,67.4259,67.4338,67.3705,67.3942,23696.0
2020-01-27 14:50:00,85.11,85.16,85.08,85.12,19667.0,67.3863,67.4259,67.3625,67.3942,19667.0
2020-01-27 14:55:00,85.1,85.18,85.09,85.16,25339.0,67.3784,67.4417,67.3705,67.4259,25339.0
2020-01-27 15:00:00,85.16,85.16,85.01,85.03,20110.0,67.4259,67.4259,67.3071,67.3229,20110.0
2020-01-27 15:05:00,85.02,85.09,84.96,84.98,64306.0,67.315,67.3705,67.2675,67.2834,64306.0
2020-01-27 15:10:00,84.95,84.96,84.77,84.86,38025.0,67.2596,67.2675,67.1171,67.1883,38025.0
2020-01-27 15:15:00,84.87,84.97,84.87,84.93,30619.0,67.1963,67.2754,67.1963,67.2438,30619.0
2020-01-27 15:20:00,84.93,84.99,84.85,84.92,36240.0,67.2438,67.2913,67.1804,67.2359,36240.0
2020-01-27 15:25:00,84.93,85.19,84.91,85.16,31100.0,67.2438,67.4496,67.2279,67.4259,31100.0
2020-01-27 15:30:00,85.15,85.23,85.06,85.21,50143.0,67.418,67.4813,67.3467,67.4655,50143.0
2020-01-27 15:35:00,85.21,85.25,85.1,85.23,32190.0,67.4655,67.4971,67.3784,67.4813,32190.0
2020-01-27 15:40:00,85.21,85.23,85.1,85.12,33782.0,67.4655,67.4813,67.3784,67.3942,33782.0
2020-01-27 15:45:00,85.11,85.17,84.95,85.01,47916.0,67.3863,67.4338,67.2596,67.3071,47916.0
2020-01-27 15:50:00,85.0,85.0,84.87,84.98,80823.0,67.2992,67.2992,67.1963,67.2834,80823.0
2020-01-27 15:55:00,84.98,85.21,84.94,85.06,212458.0,67.2834,67.4655,67.2517,67.3467,212458.0
2020-01-28 09:30:00,85.62,85.88,85.27,85.34,57489.0,67.7901,67.9959,67.513,67.5684,57489.0
2020-01-28 09:35:00,85.28,85.39,85.08,85.18,18605.0,67.5209,67.608,67.3625,67.4417,18605.0
2020-01-28 09:40:00,85.18,85.28,84.91,84.97,38897.0,67.4417,67.5209,67.2279,67.2754,38897.0
2020-01-28 09:45:00,84.95,85.16,84.88,85.13,27649.0,67.2596,67.4259,67.2042,67.4021,27649.0
2020-01-28 09:50:00,85.13,85.54,85.13,85.4,19706.0,67.4021,67.7267,67.4021,67.6159,19706.0
2020-01-28 09:55:00,85.38,85.48,85.3,85.41,20391.0,67.6001,67.6792,67.5367,67.6238,20391.0
2020-01-28 10:00:00,85.38,85.54,85.3,85.48,37946.0,67.6001,67.7267,67.5367,67.6792,37946.0
2020-01-28 10:05:00,85.49,85.76,85.47,85.72,34762.0,67.6872,67.9009,67.6713,67.8693,34762.0
2020-01-28 10:10:00,85.72,85.97,85.71,85.91,24159.0,67.8693,68.0672,67.8613,68.0197,24159.0
2020-01-28 10:15:00,85.96,86.4,85.92,86.32,27799.0,68.0593,68.4077,68.0276,68.3443,27799.0
2020-01-28 10:20:00,86.42,86.59,86.36,86.59,32433.0,68.4235,68.5581,68.376,68.5581,32433.0
2020-01-28 10:25:00,86.6,86.73,86.51,86.51,29804.0,68.566,68.6689,68.4947,68.4947,29804.0
2020-01-28 10:30:00,86.46,86.56,86.33,86.47,24963.0,68.4552,68.5343,68.3522,68.4631,24963.0
2020-01-28 10:35:00,86.5,86.65,86.4,86.62,55148.0,68.4868,68.6056,68.4077,68.5818,55148.0
2020-01-28 10:40:00,86.62,86.9,86.62,86.9,39932.0,68.5818,68.8035,68.5818,68.8035,39932.0
2020-01-28 10:45:00,86.9,86.9,86.63,86.63,20539.0,68.8035,68.8035,68.5898,68.5898,20539.0
2020-01-28 10:50:00,86.67,86.82,86.59,86.74,22018.0,68.6214,68.7402,68.5581,68.6768,22018.0
2020-01-28 10:55:00,86.73,86.77,86.59,86.75,14752.0,68.6689,68.7006,68.5581,68.6848,14752.0
2020-01-28 11:00:00,86.75,86.79,86.25,86.28,23317.0,68.6848,68.7164,68.2889,68.3126,23317.0
2020-01-28 11:05:00,86.29,86.42,86.18,86.2,12523.0,68.3206,68.4235,68.2335,68.2493,12523.0
2020-01-28 11:10:00,86.21,86.63,86.21,86.55,11514.0,68.2572,68.5898,68.2572,68.5264,11514.0
2020-01-28 11:15:00,86.56,86.7,86.46,86.52,10229.0,68.5343,68.6452,68.4552,68.5027,10229.0
2020-01-28 11:20:00,86.52,86.54,86.35,86.42,23095.0,68.5027,68.5185,68.3681,68.4235,23095.0
2020-01-28 11:25:00,86.41,86.54,86.38,86.46,14543.0,68.4156,68.5185,68.3918,68.4552,14543.0
2020-01-28 11:30:00,86.43,86.66,86.39,86.58,20788.0,68.4314,68.6135,68.3997,68.5502,20788.0
2020-01-28 11:35:00,86.58,86.62,86.5,86.5,12069.0,68.5502,68.5818,68.4868,68.4868,12069.0
2020-01-28 11:40:00,86.51,86.68,86.5,86.63,7697.0,68.4947,68.6293,68.4868,68.5898,7697.0
2020-01-28 11:45:00,86.65,86.65,86.56,86.6,4092.0,68.6056,68.6056,68.5343,68.566,4092.0
2020-01-28 11:50:00,86.57,86.63,86.52,86.61,7504.0,68.5422,68.5898,68.5027,68.5739,7504.0
2020-01-28 11:55:00,86.63,86.74,86.59,86.74,6822.0,68.5898,68.6768,68.5581,68.6768,6822.0
2020-01-28 12:00:00,86.72,86.73,86.62,86.64,6268.0,68.661,68.6689,68.5818,68.5977,6268.0
2020-01-28 12:05:00,86.67,86.68,86.52,86.52,7466.0,68.6214,68.6293,68.5027,68.5027,7466.0
2020-01-28 12:10:00,86.54,86.63,86.5,86.61,5646.0,68.5185,68.5898,68.4868,68.5739,5646.0
2020-01-28 12:15:00,86.6,86.69,86.58,86.69,10933.0,68.566,68.6373,68.5502,68.6373,10933.0
2020-01-28 12:20:00,86.69,86.72,86.58,86.64,49401.0,68.6373,68.661,68.5502,68.5977,49401.0
2020-01-28 12:25:00,86.65,86.71,86.5,86.54,25658.0,68.6056,68.6531,68.4868,68.5185,25658.0
2020-01-28 12:30:00,86.57,86.61,86.53,86.61,36623.0,68.5422,68.5739,68.5106,68.5739,36623.0
2020-01-28 12:35:00,86.6,86.6,86.44,86.44,9015.0,68.566,68.566,68.4393,68.4393,9015.0
2020-01-28 12:40:00,86.45,86.49,86.37,86.41,10015.0,68.4472,68.4789,68.3839,68.4156,10015.0
2020-01-28 12:45:00,86.44,86.5,86.32,86.32,8448.0,68.4393,68.4868,68.3443,68.3443,8448.0
2020-01-28 12:50:00,86.33,86.39,86.26,86.39,12440.0,68.3522,68.3997,68.2968,68.3997,12440.0
2020-01-28 12:55:00,86.39,86.46,86.35,86.38,12704.0,68.3997,68.4552,68.3681,68.3918,12704.0
2020-01-28 13:00:00,86.38,86.38,86.17,86.23,11728.0,68.3918,68.3918,68.2255,68.2731,11728.0
2020-01-28 13:05:00,86.16,86.22,86.11,86.19,16255.0,68.2176,68.2651,68.178,68.2414,16255.0
2020-01-28 13:10:00,86.17,86.26,86.13,86.26,13563.0,68.2255,68.2968,68.1939,68.2968,13563.0
2020-01-28 13:15:00,86.24,86.28,86.13,86.27,17087.0,68.281,68.3126,68.1939,68.3047,17087.0
2020-01-28 13:20:00,86.26,86.4,86.25,86.34,18419.0,68.2968,68.4077,68.2889,68.3601,18419.0
2020-01-28 13:25:00,86.35,86.41,86.33,86.41,18563.0,68.3681,68.4156,68.3522,68.4156,18563.0
2020-01-28 13:30:00,86.4,86.41,86.32,86.34,16842.0,68.4077,68.4156,68.3443,68.3601,16842.0
2020-01-28 13:35:00,86.34,86.4,86.24,86.26,65770.0,68.3601,68.4077,68.281,68.2968,65770.0
2020-01-28 13:40:00,86.27,86.37,86.24,86.26,19351.0,68.3047,68.3839,68.281,68.2968,19351.0
2020-01-28 13:45:00,86.28,86.3,86.15,86.25,20674.0,68.3126,68.3285,68.2097,68.2889,20674.0
2020-01-28 13:50:00,86.26,86.29,86.17,86.25,18249.0,68.2968,68.3206,68.2255,68.2889,18249.0
2020-01-28 13:55:00,86.26,86.27,86.11,86.11,6274.0,68.2968,68.3047,68.178,68.178,6274.0
2020-01-28 14:00:00,86.1,86.19,86.08,86.17,7057.0,68.1701,68.2414,68.1543,68.2255,7057.0
2020-01-28 14:05:00,86.17,86.26,86.17,86.26,6080.0,68.2255,68.2968,68.2255,68.2968,6080.0
2020-01-28 14:10:00,86.27,86.37,86.27,86.33,10625.0,68.3047,68.3839,68.3047,68.3522,10625.0
2020-01-28 14:15:00,86.32,86.33,86.2,86.25,9482.0,68.3443,68.3522,68.2493,68.2889,9482.0
2020-01-28 14:20:00,86.24,86.29,86.16,86.23,7732.0,68.281,68.3206,68.2176,68.2731,7732.0
2020-01-28 14:25:00,86.25,86.31,86.11,86.13,9997.0,68.2889,68.3364,68.178,68.1939,9997.0
2020-01-28 14:30:00,86.13,86.19,86.07,86.17,6241.0,68.1939,68.2414,68.1464,68.2255,6241.0
2020-01-28 14:35:00,86.19,86.31,86.19,86.25,8783.0,68.2414,68.3364,68.2414,68.2889,8783.0
2020-01-28 14:40:00,86.24,86.38,86.23,86.33,11204.0,68.281,68.3918,68.2731,68.3522,11204.0
2020-01-28 14:45:00,86.33,86.34,86.21,86.23,9978.0,68.3522,68.3601,68.2572,68.2731,9978.0
2020-01-28 14:50:00,86.23,86.26,86.17,86.18,8099.0,68.2731,68.2968,68.2255,68.2335,8099.0
2020-01-28 14:55:00,86.18,86.19,86.06,86.11,7212.0,68.2335,68.2414,68.1385,68.178,7212.0
2020-01-28 15:00:00,86.09,86.16,86.02,86.07,6732.0,68.1622,68.2176,68.1068,68.1464,6732.0
2020-01-28 15:05:00,86.07,86.08,85.98,85.99,13926.0,68.1464,68.1543,68.0751,68.083,13926.0
2020-01-28 15:10:00,86.02,86.09,85.96,86.08,17458.0,68.1068,68.1622,68.0593,68.1543,17458.0
2020-01-28 15:15:00,86.06,86.13,85.99,86.07,27418.0,68.1385,68.1939,68.083,68.1464,27418.0
2020-01-28 15:20:00,86.09,86.13,86.05,86.13,13381.0,68.1622,68.1939,68.1305,68.1939,13381.0
2020-01-28 15:25:00,86.13,86.2,86.09,86.17,8327.0,68.1939,68.2493,68.1622,68.2255,8327.0
2020-01-28 15:30:00,86.18,86.23,86.12,86.17,9131.0,68.2335,68.2731,68.186,68.2255,9131.0
2020-01-28 15:35:00,86.17,86.21,86.02,86.03,14699.0,68.2255,68.2572,68.1068,68.1147,14699.0
2020-01-28 15:40:00,86.03,86.09,85.93,86.03,30539.0,68.1147,68.1622,68.0355,68.1147,30539.0
2020-01-28 15:45:00,86.02,86.15,86.0,86.11,28169.0,68.1068,68.2097,68.0909,68.178,28169.0
2020-01-28 15:50:00,86.07,86.13,85.98,86.11,87413.0,68.1464,68.1939,68.0751,68.178,87413.0
2020-01-28 15:55:00,86.11,86.18,85.9,85.93,118628.0,68.178,68.2335,68.0118,68.0355,118628.0
2020-01-29 09:30:00,86.93,88.44,86.9,88.33,131683.0,68.8273,70.0228,68.8035,69.9357,131683.0
2020-01-29 09:35:00,88.34,88.44,87.68,87.93,80514.0,69.9437,70.0228,69.4211,69.619,80514.0
2020-01-29 09:40:00,87.89,88.18,87.85,88.03,48827.0,69.5874,69.817,69.5557,69.6982,48827.0
2020-01-29 09:45:00,88.01,88.1,87.68,88.02,42988.0,69.6824,69.7536,69.4211,69.6903,42988.0
2020-01-29 09:50:00,88.02,88.37,87.92,88.35,56274.0,69.6903,69.9674,69.6111,69.9516,56274.0
2020-01-29 09:55:00,88.33,88.39,87.91,88.12,40543.0,69.9357,69.9832,69.6032,69.7695,40543.0
2020-01-29 10:00:00,88.06,88.07,87.44,87.44,52751.0,69.722,69.7299,69.2311,69.2311,52751.0
2020-01-29 10:05:00,87.46,87.54,87.23,87.23,100322.0,69.2469,69.3103,69.0648,69.0648,100322.0
2020-01-29 10:10:00,87.14,87.18,86.52,86.64,92425.0,68.9935,69.0252,68.5027,68.5977,92425.0
2020-01-29 10:15:00,86.62,87.04,86.61,86.91,26858.0,68.5818,68.9144,68.5739,68.8114,26858.0
2020-01-29 10:20:00,86.91,86.95,86.62,86.66,30051.0,68.8114,68.8431,68.5818,68.6135,30051.0
2020-01-29 10:25:00,86.67,87.07,86.56,86.95,27235.0,68.6214,68.9381,68.5343,68.8431,27235.0
2020-01-29 10:30:00,86.86,87.17,86.74,86.87,33134.0,68.7719,69.0173,68.6768,68.7798,33134.0
2020-01-29 10:35:00,86.86,86.89,86.61,86.77,44791.0,68.7719,68.7956,68.5739,68.7006,44791.0
2020-01-29 10:40:00,86.79,87.2,86.79,87.01,34948.0,68.7164,69.0411,68.7164,68.8906,34948.0
2020-01-29 10:45:00,87.04,87.42,86.96,87.35,30100.0,68.9144,69.2152,68.851,69.1598,30100.0
2020-01-29 10:50:00,87.32,87.41,87.16,87.24,39283.0,69.1361,69.2073,69.0094,69.0727,39283.0
2020-01-29 10:55:00,87.25,87.67,87.25,87.57,48862.0,69.0806,69.4132,69.0806,69.334,48862.0
2020-01-29 11:00:00,87.58,87.66,87.45,87.54,28184.0,69.3419,69.4053,69.239,69.3103,28184.0
2020-01-29 11:05:00,87.56,87.62,87.43,87.6,24269.0,69.3261,69.3736,69.2232,69.3578,24269.0
2020-01-29 11:10:00,87.57,87.64,87.25,87.4,38137.0,69.334,69.3894,69.0806,69.1994,38137.0
2020-01-29 11:15:00,87.4,87.51,87.27,87.27,26376.0,69.1994,69.2865,69.0965,69.0965,26376.0
2020-01-29 11:20:00,87.27,87.39,87.1,87.37,30722.0,69.0965,69.1915,68.9619,69.1757,30722.0
2020-01-29 11:25:00,87.39,87.45,87.21,87.39,17198.0,69.1915,69.239,69.049,69.1915,17198.0
2020-01-29 11:30:00,87.36,87.36,87.12,87.13,21597.0,69.1677,69.1677,68.9777,68.9856,21597.0
2020-01-29 11:35:00,87.16,87.31,87.16,87.29,14632.0,69.0094,69.1281,69.0094,69.1123,14632.0
2020-01-29 11:40:00,87.31,87.33,87.18,87.33,12518.0,69.1281,69.144,69.0252,69.144,12518.0
2020-01-29 11:45:00,87.32,87.45,87.28,87.36,15838.0,69.1361,69.239,69.1044,69.1677,15838.0
2020-01-29 11:50:00,87.33,87.53,87.33,87.53,18162.0,69.144,69.3023,69.144,69.3023,18162.0
2020-01-29 11:55:00,87.57,87.68,87.38,87.38,31124.0,69.334,69.4211,69.1836,69.1836,31124.0
2020-01-29 12:00:00,87.34,87.34,87.17,87.27,19240.0,69.1519,69.1519,69.0173,69.0965,19240.0
2020-01-29 12:05:00,87.28,87.36,87.23,87.3,8562.0,69.1044,69.1677,69.0648,69.1202,8562.0
2020-01-29 12:10:00,87.27,87.35,87.22,87.28,13832.0,69.0965,69.1598,69.0569,69.1044,13832.0
2020-01-29 12:15:00,87.28,87.32,87.22,87.26,11882.0,69.1044,69.1361,69.0569,69.0886,11882.0
2020-01-29 12:20:00,87.25,87.33,87.22,87.32,17110.0,69.0806,69.144,69.0569,69.1361,17110.0
2020-01-29 12:25:00,87.32,87.33,87.22,87.32,23868.0,69.1361,69.144,69.0569,69.1361,23868.0
2020-01-29 12:30:00,87.31,87.34,87.2,87.23,14913.0,69.1281,69.1519,69.0411,69.0648,14913.0
2020-01-29 12:35:00,87.23,87.28,87.19,87.2,10550.0,69.0648,69.1044,69.0331,69.0411,10550.0
2020-01-29 12:40:00,87.22,87.23,87.08,87.14,15567.0,69.0569,69.0648,68.946,68.9935,15567.0
2020-01-29 12:45:00,87.15,87.16,87.03,87.09,22266.0,69.0015,69.0094,68.9065,68.954,22266.0
2020-01-29 12:50:00,87.09,87.15,87.07,87.09,22246.0,68.954,69.0015,68.9381,68.954,22246.0
2020-01-29 12:55:00,87.09,87.09,86.91,86.92,35427.0,68.954,68.954,68.8114,68.8194,35427.0
2020-01-29 13:00:00,86.9,86.9,86.76,86.78,12230.0,68.8035,68.8035,68.6927,68.7085,12230.0
2020-01-29 13:05:00,86.76,86.8,86.65,86.79,8204.0,68.6927,68.7244,68.6056,68.7164,8204.0
2020-01-29 13:10:00,86.77,86.96,86.77,86.92,17534.0,68.7006,68.851,68.7006,68.8194,17534.0
2020-01-29 13:15:00,86.93,86.96,86.78,86.83,50530.0,68.8273,68.851,68.7085,68.7481,50530.0
2020-01-29 13:20:00,86.83,86.83,86.74,86.79,10195.0,68.7481,68.7481,68.6768,68.7164,10195.0
2020-01-29 13:25:00,86.81,86.87,86.8,86.81,20034.0,68.7323,68.7798,68.7244,68.7323,20034.0
2020-01-29 13:30:00,86.81,86.84,86.68,86.73,30205.0,68.7323,68.756,68.6293,68.6689,30205.0
2020-01-29 13:35:00,86.73,86.79,86.59,86.61,50619.0,68.6689,68.7164,68.5581,68.5739,50619.0
2020-01-29 13:40:00,86.61,86.64,86.48,86.51,24085.0,68.5739,68.5977,68.471,68.4947,24085.0
2020-01-29 13:45:00,86.51,86.72,86.51,86.7,30399.0,68.4947,68.661,68.4947,68.6452,30399.0
2020-01-29 13:50:00,86.67,86.74,86.57,86.61,41857.0,68.6214,68.6768,68.5422,68.5739,41857.0
2020-01-29 13:55:00,86.58,86.85,86.56,86.85,9454.0,68.5502,68.7639,68.5343,68.7639,9454.0
2020-01-29 14:00:00,86.89,87.04,86.81,87.0,18775.0,68.7956,68.9144,68.7323,68.8827,18775.0
2020-01-29 14:05:00,87.01,87.06,86.93,86.94,14299.0,68.8906,68.9302,68.8273,68.8352,14299.0
2020-01-29 14:10:00,86.94,86.97,86.9,86.91,6598.0,68.8352,68.859,68.8035,68.8114,6598.0
2020-01-29 14:15:00,86.87,86.91,86.79,86.82,13229.0,68.7798,68.8114,68.7164,68.7402,13229.0
2020-01-29 14:20:00,86.8,86.87,86.64,86.64,8440.0,68.7244,68.7798,68.5977,68.5977,8440.0
2020-01-29 14:25:00,86.66,86.8,86.62,86.78,7170.0,68.6135,68.7244,68.5818,68.7085,7170.0
2020-01-29 14:30:00,86.77,86.88,86.77,86.83,8416.0,68.7006,68.7877,68.7006,68.7481,8416.0
2020-01-29 14:35:00,86.82,86.83,86.73,86.77,10990.0,68.7402,68.7481,68.6689,68.7006,10990.0
2020-01-29 14:40:00,86.78,86.78,86.64,86.71,16080.0,68.7085,68.7085,68.5977,68.6531,16080.0
2020-01-29 14:45:00,86.72,86.73,86.62,86.67,9797.0,68.661,68.6689,68.5818,68.6214,9797.0
2020-01-29 14:50:00,86.64,86.65,86.48,86.51,13832.0,68.5977,68.6056,68.471,68.4947,13832.0
2020-01-29 14:55:00,86.5,86.59,86.47,86.55,22081.0,68.4868,68.5581,68.4631,68.5264,22081.0
2020-01-29 15:00:00,86.57,86.6,86.45,86.54,18342.0,68.5422,68.566,68.4472,68.5185,18342.0
2020-01-29 15:05:00,86.52,86.6,86.45,86.57,15301.0,68.5027,68.566,68.4472,68.5422,15301.0
2020-01-29 15:10:00,86.55,86.56,86.38,86.4,32902.0,68.5264,68.5343,68.3918,68.4077,32902.0
2020-01-29 15:15:00,86.39,86.5,86.36,86.5,28222.0,68.3997,68.4868,68.376,68.4868,28222.0
2020-01-29 15:20:00,86.5,86.5,86.33,86.4,53771.0,68.4868,68.4868,68.3522,68.4077,53771.0
2020-01-29 15:25:00,86.39,86.6,86.37,86.56,37192.0,68.3997,68.566,68.3839,68.5343,37192.0
2020-01-29 15:30:00,86.54,86.63,86.47,86.6,25972.0,68.5185,68.5898,68.4631,68.566,25972.0
2020-01-29 15:35:00,86.59,86.67,86.46,86.47,27515.0,68.5581,68.6214,68.4552,68.4631,27515.0
2020-01-29 15:40:00,86.47,86.7,86.47,86.67,34694.0,68.4631,68.6452,68.4631,68.6214,34694.0
2020-01-29 15:45:00,86.67,86.83,86.6,86.8,66563.0,68.6214,68.7481,68.566,68.7244,66563.0
2020-01-29 15:50:00,86.8,86.91,86.57,86.6,75268.0,68.7244,68.8114,68.5422,68.566,75268.0
2020-01-29 15:55:00,86.58,86.59,86.43,86.47,164678.0,68.5502,68.5581,68.4314,68.4631,164678.0
2020-01-30 09:30:00,85.94,87.64,85.05,86.76,167152.0,68.0434,69.3894,67.3388,68.6927,167152.0
2020-01-30 09:35:00,86.78,86.98,86.2,86.37,74031.0,68.7085,68.8669,68.2493,68.3839,74031.0
2020-01-30 09:40:00,86.42,86.5,85.57,86.05,75099.0,68.4235,68.4868,67.7505,68.1305,75099.0
2020-01-30 09:45:00,86.05,86.91,85.82,86.76,85701.0,68.1305,68.8114,67.9484,68.6927,85701.0
2020-01-30 09:50:00,86.89,87.13,86.67,86.94,50795.0,68.7956,68.9856,68.6214,68.8352,50795.0
2020-01-30 09:55:00,86.91,87.72,86.81,87.56,53340.0,68.8114,69.4528,68.7323,69.3261,53340.0
2020-01-30 10:00:00,87.55,88.22,87.32,88.02,90720.0,69.3182,69.8486,69.1361,69.6903,90720.0
2020-01-30 10:05:00,87.96,88.22,87.43,87.57,103807.0,69.6428,69.8486,69.2232,69.334,103807.0
2020-01-30 10:10:00,87.5,87.96,87.5,87.72,96436.0,69.2786,69.6428,69.2786,69.4528,96436.0
2020-01-30 10:15:00,87.68,87.97,87.55,87.97,41998.0,69.4211,69.6507,69.3182,69.6507,41998.0
2020-01-30 10:20:00,87.91,87.97,87.49,87.59,103213.0,69.6032,69.6507,69.2707,69.3498,103213.0
2020-01-30 10:25:00,87.64,87.66,87.08,87.25,59193.0,69.3894,69.4053,68.946,69.0806,59193.0
2020-01-30 10:30:00,87.29,87.55,86.77,86.77,76297.0,69.1123,69.3182,68.7006,68.7006,76297.0
2020-01-30 10:35:00,86.81,86.82,86.07,86.42,73902.0,68.7323,68.7402,68.1464,68.4235,73902.0
2020-01-30 10:40:00,86.47,86.63,86.28,86.34,32372.0,68.4631,68.5898,68.3126,68.3601,32372.0
2020-01-30 10:45:00,86.32,86.43,85.85,85.91,43128.0,68.3443,68.4314,67.9722,68.0197,43128.0
2020-01-30 10:50:00,85.91,86.05,85.66,85.83,60418.0,68.0197,68.1305,67.8218,67.9564,60418.0
2020-01-30 10:55:00,85.82,85.96,85.66,85.79,25155.0,67.9484,68.0593,67.8218,67.9247,25155.0
2020-01-30 11:00:00,85.75,85.87,85.54,85.73,37089.0,67.893,67.988,67.7267,67.8772,37089.0
2020-01-30 11:05:00,85.66,85.93,85.59,85.64,25037.0,67.8218,68.0355,67.7663,67.8059,25037.0
2020-01-30 11:10:00,85.65,86.26,85.64,86.19,25015.0,67.8138,68.2968,67.8059,68.2414,25015.0
2020-01-30 11:15:00,86.15,86.34,86.05,86.31,24970.0,68.2097,68.3601,68.1305,68.3364,24970.0
2020-01-30 11:20:00,86.31,86.41,86.18,86.41,18876.0,68.3364,68.4156,68.2335,68.4156,18876.0
2020-01-30 11:25:00,86.38,86.55,86.3,86.32,20711.0,68.3918,68.5264,68.3285,68.3443,20711.0
2020-01-30 11:30:00,86.3,86.37,86.07,86.09,37014.0,68.3285,68.3839,68.1464,68.1622,37014.0
2020-01-30 11:35:00,86.09,86.28,86.01,86.15,19190.0,68.1622,68.3126,68.0989,68.2097,19190.0
2020-01-30 11:40:00,86.15,86.32,86.12,86.12,18467.0,68.2097,68.3443,68.186,68.186,18467.0
2020-01-30 11:45:00,86.16,86.51,86.16,86.47,20951.0,68.2176,68.4947,68.2176,68.4631,20951.0
2020-01-30 11:50:00,86.47,86.73,86.34,86.7,28583.0,68.4631,68.6689,68.3601,68.6452,28583.0
2020-01-30 11:55:00,86.68,86.72,86.43,86.43,21273.0,68.6293,68.661,68.4314,68.4314,21273.0
2020-01-30 12:00:00,86.4,86.56,86.4,86.44,20344.0,68.4077,68.5343,68.4077,68.4393,20344.0
2020-01-30 12:05:00,86.44,86.48,86.05,86.05,29510.0,68.4393,68.471,68.1305,68.1305,29510.0
2020-01-30 12:10:00,86.06,86.47,86.03,86.42,22737.0,68.1385,68.4631,68.1147,68.4235,22737.0
2020-01-30 12:15:00,86.4,86.95,86.4,86.95,29873.0,68.4077,68.8431,68.4077,68.8431,29873.0
2020-01-30 12:20:00,86.99,87.13,86.75,87.09,34125.0,68.8748,68.9856,68.6848,68.954,34125.0
2020-01-30 12:25:00,87.04,87.12,86.88,87.04,28100.0,68.9144,68.9777,68.7877,68.9144,28100.0
2020-01-30 12:30:00,87.04,87.26,87.02,87.25,20254.0,68.9144,69.0886,68.8985,69.0806,20254.0
2020-01-30 12:35:00,87.21,87.33,87.02,87.16,44750.0,69.049,69.144,68.8985,69.0094,44750.0
2020-01-30 12:40:00,87.15,87.2,86.99,87.05,28814.0,69.0015,69.0411,68.8748,68.9223,28814.0
2020-01-30 12:45:00,87.05,87.09,86.88,87.09,36090.0,68.9223,68.954,68.7877,68.954,36090.0
2020-01-30 12:50:00,87.11,87.38,87.11,87.32,21723.0,68.9698,69.1836,68.9698,69.1361,21723.0
2020-01-30 12:55:00,87.3,87.32,87.08,87.11,15157.0,69.1202,69.1361,68.946,68.9698,15157.0
2020-01-30 13:00:00,87.11,87.34,87.05,87.29,22710.0,68.9698,69.1519,68.9223,69.1123,22710.0
2020-01-30 13:05:00,87.28,87.31,87.17,87.31,24918.0,69.1044,69.1281,69.0173,69.1281,24918.0
2020-01-30 13:10:00,87.32,87.4,87.19,87.19,23077.0,69.1361,69.1994,69.0331,69.0331,23077.0
2020-01-30 13:15:00,87.2,87.31,87.11,87.18,20838.0,69.0411,69.1281,68.9698,69.0252,20838.0
2020-01-30 13:20:00,87.15,87.17,86.99,87.1,20369.0,69.0015,69.0173,68.8748,68.9619,20369.0
2020-01-30 13:25:00,87.13,87.17,87.09,87.12,18412.0,68.9856,69.0173,68.954,68.9777,18412.0
2020-01-30 13:30:00,87.09,87.27,87.09,87.23,16444.0,68.954,69.0965,68.954,69.0648,16444.0
2020-01-30 13:35:00,87.21,87.21,86.96,87.07,16224.0,69.049,69.049,68.851,68.9381,16224.0
2020-01-30 13:40:00,87.07,87.09,86.97,87.05,35885.0,68.9381,68.954,68.859,68.9223,35885.0
2020-01-30 13:45:00,87.04,87.15,86.98,87.0,16212.0,68.9144,69.0015,68.8669,68.8827,16212.0
2020-01-30 13:50:00,86.97,87.02,86.93,87.0,16290.0,68.859,68.8985,68.8273,68.8827,16290.0
2020-01-30 13:55:00,86.99,87.0,86.79,86.91,19977.0,68.8748,68.8827,68.7164,68.8114,19977.0
2020-01-30 14:00:00,86.91,86.93,86.8,86.84,20850.0,68.8114,68.8273,68.7244,68.756,20850.0
2020-01-30 14:05:00,86.84,87.05,86.74,87.05,27443.0,68.756,68.9223,68.6768,68.9223,27443.0
2020-01-30 14:10:00,87.04,87.08,86.95,87.0,17547.0,68.9144,68.946,68.8431,68.8827,17547.0
2020-01-30 14:15:00,87.02,87.13,87.0,87.09,15067.0,68.8985,68.9856,68.8827,68.954,15067.0
2020-01-30 14:20:00,87.07,87.12,87.04,87.06,20611.0,68.9381,68.9777,68.9144,68.9302,20611.0
2020-01-30 14:25:00,87.06,87.1,87.04,87.08,15696.0,68.9302,68.9619,68.9144,68.946,15696.0
2020-01-30 14:30:00,87.09,87.1,87.03,87.04,20680.0,68.954,68.9619,68.9065,68.9144,20680.0
2020-01-30 14:35:00,87.07,87.07,86.97,87.02,17331.0,68.9381,68.9381,68.859,68.8985,17331.0
2020-01-30 14:40:00,87.02,87.47,86.95,87.03,30732.0,68.8985,69.2548,68.8431,68.9065,30732.0
2020-01-30 14:45:00,87.04,87.33,87.02,87.26,22896.0,68.9144,69.144,68.8985,69.0886,22896.0
2020-01-30 14:50:00,87.28,87.36,87.17,87.25,23163.0,69.1044,69.1677,69.0173,69.0806,23163.0
2020-01-30 14:55:00,87.24,87.52,87.24,87.44,44233.0,69.0727,69.2944,69.0727,69.2311,44233.0
2020-01-30 15:00:00,87.46,87.76,87.4,87.76,34311.0,69.2469,69.4844,69.1994,69.4844,34311.0
2020-01-30 15:05:00,87.75,87.76,87.48,87.5,19247.0,69.4765,69.4844,69.2627,69.2786,19247.0
2020-01-30 15:10:00,87.48,87.56,87.44,87.48,29550.0,69.2627,69.3261,69.2311,69.2627,29550.0
2020-01-30 15:15:00,87.48,87.69,87.45,87.58,32398.0,69.2627,69.429,69.239,69.3419,32398.0
2020-01-30 15:20:00,87.59,87.86,87.57,87.84,43532.0,69.3498,69.5636,69.334,69.5478,43532.0
2020-01-30 15:25:00,87.85,87.9,87.71,87.74,31424.0,69.5557,69.5953,69.4448,69.4686,31424.0
2020-01-30 15:30:00,87.75,87.8,87.71,87.78,33798.0,69.4765,69.5161,69.4448,69.5003,33798.0
2020-01-30 15:35:00,87.79,87.88,87.73,87.86,50746.0,69.5082,69.5794,69.4607,69.5636,50746.0
2020-01-30 15:40:00,87.84,88.08,87.82,88.0,72486.0,69.5478,69.7378,69.5319,69.6745,72486.0
2020-01-30 15:45:00,88.01,88.44,88.01,88.44,88285.0,69.6824,70.0228,69.6824,70.0228,88285.0
2020-01-30 15:50:00,88.41,88.45,88.15,88.23,195750.0,69.9991,70.0307,69.7932,69.8566,195750.0
2020-01-30 15:55:00,88.23,88.29,88.13,88.18,195397.0,69.8566,69.9041,69.7774,69.817,195397.0
2020-01-31 09:30:00,87.56,88.4,87.32,87.81,94638.0,69.3261,69.9912,69.1361,69.524,94638.0
2020-01-31 09:35:00,87.91,87.91,86.9,87.35,68872.0,69.6032,69.6032,68.8035,69.1598,68872.0
2020-01-31 09:40:00,87.34,87.75,87.17,87.69,49359.0,69.1519,69.4765,69.0173,69.429,49359.0
2020-01-31 09:45:00,87.68,87.7,87.17,87.18,45335.0,69.4211,69.4369,69.0173,69.0252,45335.0
2020-01-31 09:50:00,87.21,87.22,86.85,87.14,59586.0,69.049,69.0569,68.7639,68.9935,59586.0
2020-01-31 09:55:00,87.16,87.37,86.71,86.89,44932.0,69.0094,69.1757,68.6531,68.7956,44932.0
2020-01-31 10:00:00,86.84,86.9,86.39,86.68,65905.0,68.756,68.8035,68.3997,68.6293,65905.0
2020-01-31 10:05:00,86.69,86.73,86.33,86.47,52545.0,68.6373,68.6689,68.3522,68.4631,52545.0
2020-01-31 10:10:00,86.5,86.58,85.89,86.0,33788.0,68.4868,68.5502,68.0039,68.0909,33788.0
2020-01-31 10:15:00,85.98,86.04,85.51,85.62,73206.0,68.0751,68.1226,67.703,67.7901,73206.0
2020-01-31 10:20:00,85.69,86.25,85.6,86.03,65793.0,67.8455,68.2889,67.7742,68.1147,65793.0
2020-01-31 10:25:00,86.05,86.05,85.38,85.49,34111.0,68.1305,68.1305,67.6001,67.6872,34111.0
2020-01-31 10:30:00,85.43,85.47,84.98,85.16,52108.0,67.6396,67.6713,67.2834,67.4259,52108.0
2020-01-31 10:35:00,85.15,85.42,85.07,85.34,33397.0,67.418,67.6317,67.3546,67.5684,33397.0
2020-01-31 10:40:00,85.34,85.44,85.19,85.2,47931.0,67.5684,67.6476,67.4496,67.4575,47931.0
2020-01-31 10:45:00,85.21,85.25,84.95,85.05,86708.0,67.4655,67.4971,67.2596,67.3388,86708.0
2020-01-31 10:50:00,85.05,85.11,84.81,84.84,67512.0,67.3388,67.3863,67.1488,67.1725,67512.0
2020-01-31 10:55:00,84.84,84.99,84.43,84.76,115128.0,67.1725,67.2913,66.8479,67.1092,115128.0
2020-01-31 11:00:00,84.78,84.9,84.69,84.71,48916.0,67.125,67.22,67.0537,67.0696,48916.0
2020-01-31 11:05:00,84.72,84.76,84.57,84.59,34156.0,67.0775,67.1092,66.9587,66.9746,34156.0
2020-01-31 11:10:00,84.56,84.75,84.56,84.66,27898.0,66.9508,67.1013,66.9508,67.03,27898.0
2020-01-31 11:15:00,84.62,84.71,84.45,84.65,41788.0,66.9983,67.0696,66.8637,67.0221,41788.0
2020-01-31 11:20:00,84.64,84.7,84.48,84.68,25782.0,67.0142,67.0617,66.8875,67.0458,25782.0
2020-01-31 11:25:00,84.68,84.76,84.56,84.58,33922.0,67.0458,67.1092,66.9508,66.9667,33922.0
2020-01-31 11:30:00,84.63,84.9,84.6,84.77,72801.0,67.0062,67.22,66.9825,67.1171,72801.0
2020-01-31 11:35:00,84.8,84.97,84.57,84.57,50686.0,67.1408,67.2754,66.9587,66.9587,50686.0
2020-01-31 11:40:00,84.58,84.78,84.56,84.69,37402.0,66.9667,67.125,66.9508,67.0537,37402.0
2020-01-31 11:45:00,84.7,84.75,84.56,84.59,30037.0,67.0617,67.1013,66.9508,66.9746,30037.0
2020-01-31 11:50:00,84.6,84.61,84.41,84.58,55885.0,66.9825,66.9904,66.8321,66.9667,55885.0
2020-01-31 11:55:00,84.58,84.6,84.18,84.2,35485.0,66.9667,66.9825,66.65,66.6658,35485.0
2020-01-31 12:00:00,84.18,84.36,84.06,84.15,60305.0,66.65,66.7925,66.5549,66.6262,60305.0
2020-01-31 12:05:00,84.16,84.24,84.04,84.19,56249.0,66.6341,66.6975,66.5391,66.6579,56249.0
2020-01-31 12:10:00,84.2,84.28,84.05,84.09,33277.0,66.6658,66.7291,66.547,66.5787,33277.0
2020-01-31 12:15:00,84.08,84.14,83.94,84.0,34896.0,66.5708,66.6183,66.4599,66.5074,34896.0
2020-01-31 12:20:00,84.01,84.08,83.94,84.02,27475.0,66.5154,66.5708,66.4599,66.5233,27475.0
2020-01-31 12:25:00,84.01,84.18,83.94,84.14,31202.0,66.5154,66.65,66.4599,66.6183,31202.0
2020-01-31 12:30:00,84.14,84.14,83.85,83.85,68614.0,66.6183,66.6183,66.3887,66.3887,68614.0
2020-01-31 12:35:00,83.84,83.87,83.62,83.64,44679.0,66.3808,66.4045,66.2066,66.2224,44679.0
2020-01-31 12:40:00,83.62,83.85,83.45,83.83,60309.0,66.2066,66.3887,66.072,66.3728,60309.0
2020-01-31 12:45:00,83.82,83.83,83.51,83.59,30183.0,66.3649,66.3728,66.1195,66.1828,30183.0
2020-01-31 12:50:00,83.54,83.68,83.32,83.65,49962.0,66.1432,66.2541,65.969,66.2303,49962.0
2020-01-31 12:55:00,83.65,83.92,83.64,83.77,74768.0,66.2303,66.4441,66.2224,66.3253,74768.0
2020-01-31 13:00:00,83.78,84.22,83.77,84.02,94156.0,66.3333,66.6816,66.3253,66.5233,94156.0
2020-01-31 13:05:00,84.04,84.05,83.58,83.58,96003.0,66.5391,66.547,66.1749,66.1749,96003.0
2020-01-31 13:10:00,83.54,83.63,83.36,83.43,72190.0,66.1432,66.2145,66.0007,66.0561,72190.0
2020-01-31 13:15:00,83.42,83.72,83.41,83.59,17007.0,66.0482,66.2857,66.0403,66.1828,17007.0
2020-01-31 13:20:00,83.59,83.78,83.55,83.68,37398.0,66.1828,66.3333,66.1511,66.2541,37398.0
2020-01-31 13:25:00,83.69,83.86,83.66,83.77,23728.0,66.262,66.3966,66.2382,66.3253,23728.0
2020-01-31 13:30:00,83.77,83.83,83.62,83.68,37068.0,66.3253,66.3728,66.2066,66.2541,37068.0
2020-01-31 13:35:00,83.68,83.73,83.48,83.6,27848.0,66.2541,66.2937,66.0957,66.1907,27848.0
2020-01-31 13:40:00,83.61,83.78,83.43,83.43,26547.0,66.1987,66.3333,66.0561,66.0561,26547.0
2020-01-31 13:45:00,83.42,83.78,83.4,83.78,27409.0,66.0482,66.3333,66.0324,66.3333,27409.0
2020-01-31 13:50:00,83.77,83.78,83.57,83.65,20992.0,66.3253,66.3333,66.167,66.2303,20992.0
2020-01-31 13:55:00,83.62,83.71,83.54,83.68,22710.0,66.2066,66.2778,66.1432,66.2541,22710.0
2020-01-31 14:00:00,83.69,83.97,83.68,83.89,27345.0,66.262,66.4837,66.2541,66.4203,27345.0
2020-01-31 14:05:00,83.88,83.94,83.7,83.9,27453.0,66.4124,66.4599,66.2699,66.4283,27453.0
2020-01-31 14:10:00,83.9,84.05,83.89,84.0,53742.0,66.4283,66.547,66.4203,66.5074,53742.0
2020-01-31 14:15:00,84.0,84.2,84.0,84.2,39050.0,66.5074,66.6658,66.5074,66.6658,39050.0
2020-01-31 14:20:00,84.19,84.21,83.95,84.03,20108.0,66.6579,66.6737,66.4679,66.5312,20108.0
2020-01-31 14:25:00,84.05,84.19,83.98,84.17,30028.0,66.547,66.6579,66.4916,66.642,30028.0
2020-01-31 14:30:00,84.13,84.51,84.12,84.39,26317.0,66.6104,66.9112,66.6024,66.8162,26317.0
2020-01-31 14:35:00,84.4,84.51,84.33,84.46,26569.0,66.8241,66.9112,66.7687,66.8716,26569.0
2020-01-31 14:40:00,84.5,84.59,84.3,84.34,19876.0,66.9033,66.9746,66.745,66.7766,19876.0
2020-01-31 14:45:00,84.37,84.39,84.16,84.18,23886.0,66.8004,66.8162,66.6341,66.65,23886.0
2020-01-31 14:50:00,84.2,84.32,84.16,84.25,23735.0,66.6658,66.7608,66.6341,66.7054,23735.0
2020-01-31 14:55:00,84.2,84.39,84.19,84.25,25050.0,66.6658,66.8162,66.6579,66.7054,25050.0
2020-01-31 15:00:00,84.24,84.4,84.21,84.38,51303.0,66.6975,66.8241,66.6737,66.8083,51303.0
2020-01-31 15:05:00,84.36,84.44,84.23,84.33,49686.0,66.7925,66.8558,66.6895,66.7687,49686.0
2020-01-31 15:10:00,84.33,84.33,84.1,84.23,33911.0,66.7687,66.7687,66.5866,66.6895,33911.0
2020-01-31 15:15:00,84.23,84.38,84.15,84.29,37944.0,66.6895,66.8083,66.6262,66.737,37944.0
2020-01-31 15:20:00,84.31,84.48,84.2,84.48,39050.0,66.7529,66.8875,66.6658,66.8875,39050.0
2020-01-31 15:25:00,84.46,84.46,84.26,84.3,35230.0,66.8716,66.8716,66.7133,66.745,35230.0
2020-01-31 15:30:00,84.31,84.56,84.25,84.41,46386.0,66.7529,66.9508,66.7054,66.8321,46386.0
2020-01-31 15:35:00,84.39,84.41,84.16,84.16,51253.0,66.8162,66.8321,66.6341,66.6341,51253.0
2020-01-31 15:40:00,84.16,84.45,84.03,84.37,83353.0,66.6341,66.8637,66.5312,66.8004,83353.0
2020-01-31 15:45:00,84.37,84.44,84.17,84.24,85329.0,66.8004,66.8558,66.642,66.6975,85329.0
2020-01-31 15:50:00,84.25,84.35,84.16,84.21,139627.0,66.7054,66.7846,66.6341,66.6737,139627.0
2020-01-31 15:55:00,84.2,84.38,84.12,84.27,254477.0,66.6658,66.8083,66.6024,66.7212,254477.0
2020-02-03 09:30:00,84.3,84.48,83.57,83.65,98156.0,66.745,66.8875,66.167,66.2303,98156.0
2020-02-03 09:35:00,83.64,83.76,83.2,83.2,45140.0,66.2224,66.3174,65.874,65.874,45140.0
2020-02-03 09:40:00,83.21,83.52,83.15,83.43,54709.0,65.882,66.1274,65.8344,66.0561,54709.0
2020-02-03 09:45:00,83.5,83.66,83.31,83.32,44855.0,66.1116,66.2382,65.9611,65.969,44855.0
2020-02-03 09:50:00,83.3,83.36,82.9,82.9,57974.0,65.9532,66.0007,65.6365,65.6365,57974.0
2020-02-03 09:55:00,82.94,83.11,82.63,82.78,67954.0,65.6682,65.8028,65.4227,65.5415,67954.0
2020-02-03 10:00:00,82.8,83.56,82.8,83.34,59726.0,65.5573,66.1591,65.5573,65.9849,59726.0
2020-02-03 10:05:00,83.24,83.24,82.66,82.71,41613.0,65.9057,65.9057,65.4465,65.4861,41613.0
2020-02-03 10:10:00,82.73,82.86,82.3,82.44,90677.0,65.5019,65.6048,65.1615,65.2723,90677.0
2020-02-03 10:15:00,82.41,82.55,82.19,82.34,49410.0,65.2485,65.3594,65.0744,65.1931,49410.0
2020-02-03 10:20:00,82.35,82.38,82.08,82.38,46734.0,65.201,65.2248,64.9873,65.2248,46734.0
2020-02-03 10:25:00,82.37,82.76,82.34,82.6,30482.0,65.2169,65.5257,65.1931,65.399,30482.0
2020-02-03 10:30:00,82.6,82.64,82.29,82.36,19943.0,65.399,65.4307,65.1535,65.209,19943.0
2020-02-03 10:35:00,82.33,82.33,82.12,82.16,42551.0,65.1852,65.1852,65.0189,65.0506,42551.0
2020-02-03 10:40:00,82.18,82.31,82.05,82.16,36980.0,65.0664,65.1694,64.9635,65.0506,36980.0
2020-02-03 10:45:00,82.15,82.15,81.54,81.59,73560.0,65.0427,65.0427,64.5597,64.5993,73560.0
2020-02-03 10:50:00,81.58,81.73,81.52,81.57,55057.0,64.5914,64.7102,64.5439,64.5835,55057.0
2020-02-03 10:55:00,81.56,81.64,81.34,81.6,70195.0,64.5756,64.6389,64.4014,64.6072,70195.0
2020-02-03 11:00:00,81.59,81.71,81.41,81.47,38248.0,64.5993,64.6943,64.4568,64.5043,38248.0
2020-02-03 11:05:00,81.51,81.56,81.37,81.41,31648.0,64.536,64.5756,64.4251,64.4568,31648.0
2020-02-03 11:10:00,81.41,81.46,80.94,81.31,210403.0,64.4568,64.4964,64.0847,64.3776,210403.0
2020-02-03 11:15:00,81.31,81.59,81.24,81.34,79430.0,64.3776,64.5993,64.3222,64.4014,79430.0
2020-02-03 11:20:00,81.37,81.39,81.03,81.05,54872.0,64.4251,64.441,64.1559,64.1718,54872.0
2020-02-03 11:25:00,81.04,81.06,80.84,80.88,48052.0,64.1638,64.1797,64.0055,64.0372,48052.0
2020-02-03 11:30:00,80.88,81.09,80.81,80.84,32258.0,64.0372,64.2034,63.9817,64.0055,32258.0
2020-02-03 11:35:00,80.82,80.87,80.65,80.81,51332.0,63.9897,64.0292,63.8551,63.9817,51332.0
2020-02-03 11:40:00,80.79,80.83,80.55,80.7,56761.0,63.9659,63.9976,63.7759,63.8946,56761.0
2020-02-03 11:45:00,80.7,80.77,80.39,80.41,80116.0,63.8946,63.9501,63.6492,63.665,80116.0
2020-02-03 11:50:00,80.41,80.56,80.19,80.56,120503.0,63.665,63.7838,63.4909,63.7838,120503.0
2020-02-03 11:55:00,80.58,80.82,80.32,80.62,81786.0,63.7996,63.9897,63.5938,63.8313,81786.0
2020-02-03 12:00:00,80.65,80.83,80.65,80.76,39971.0,63.8551,63.9976,63.8551,63.9422,39971.0
2020-02-03 12:05:00,80.79,80.79,80.4,80.48,19459.0,63.9659,63.9659,63.6571,63.7205,19459.0
2020-02-03 12:10:00,80.5,80.65,80.39,80.65,25468.0,63.7363,63.8551,63.6492,63.8551,25468.0
2020-02-03 12:15:00,80.67,80.85,80.67,80.84,17108.0,63.8709,64.0134,63.8709,64.0055,17108.0
2020-02-03 12:20:00,80.84,80.88,80.76,80.87,33834.0,64.0055,64.0372,63.9422,64.0292,33834.0
2020-02-03 12:25:00,80.86,80.87,80.7,80.71,9994.0,64.0213,64.0292,63.8946,63.9026,9994.0
2020-02-03 12:30:00,80.72,80.74,80.59,80.6,22686.0,63.9105,63.9263,63.8076,63.8155,22686.0
2020-02-03 12:35:00,80.59,80.63,80.44,80.56,22893.0,63.8076,63.8392,63.6888,63.7838,22893.0
2020-02-03 12:40:00,80.55,80.66,80.53,80.65,11792.0,63.7759,63.863,63.76,63.8551,11792.0
2020-02-03 12:45:00,80.63,80.68,80.45,80.48,34681.0,63.8392,63.8788,63.6967,63.7205,34681.0
2020-02-03 12:50:00,80.52,80.58,80.44,80.54,56853.0,63.7521,63.7996,63.6888,63.768,56853.0
2020-02-03 12:55:00,80.53,80.8,80.46,80.71,35586.0,63.76,63.9738,63.7046,63.9026,35586.0
2020-02-03 13:00:00,80.72,80.81,80.65,80.69,12680.0,63.9105,63.9817,63.8551,63.8867,12680.0
2020-02-03 13:05:00,80.68,80.71,80.42,80.49,11987.0,63.8788,63.9026,63.673,63.7284,11987.0
2020-02-03 13:10:00,80.49,80.52,80.23,80.24,25634.0,63.7284,63.7521,63.5225,63.5304,25634.0
2020-02-03 13:15:00,80.23,80.34,80.21,80.24,45076.0,63.5225,63.6096,63.5067,63.5304,45076.0
2020-02-03 13:20:00,80.22,80.3,80.2,80.25,38602.0,63.5146,63.5779,63.4988,63.5384,38602.0
2020-02-03 13:25:00,80.26,80.42,80.25,80.39,30955.0,63.5463,63.673,63.5384,63.6492,30955.0
2020-02-03 13:30:00,80.38,80.45,80.28,80.33,30867.0,63.6413,63.6967,63.5621,63.6017,30867.0
2020-02-03 13:35:00,80.32,80.32,80.19,80.2,25593.0,63.5938,63.5938,63.4909,63.4988,25593.0
2020-02-03 13:40:00,80.21,80.21,80.1,80.12,16004.0,63.5067,63.5067,63.4196,63.4354,16004.0
2020-02-03 13:45:00,80.14,80.15,80.04,80.06,38331.0,63.4513,63.4592,63.3721,63.3879,38331.0
2020-02-03 13:50:00,80.06,80.07,79.88,79.95,82252.0,63.3879,63.3958,63.2454,63.3008,82252.0
2020-02-03 13:55:00,79.95,80.01,79.85,80.0,32562.0,63.3008,63.3483,63.2217,63.3404,32562.0
2020-02-03 14:00:00,79.99,79.99,79.86,79.89,30191.0,63.3325,63.3325,63.2296,63.2533,30191.0
2020-02-03 14:05:00,79.87,79.96,79.85,79.91,39582.0,63.2375,63.3087,63.2217,63.2692,39582.0
2020-02-03 14:10:00,79.92,79.94,79.74,79.77,42552.0,63.2771,63.2929,63.1346,63.1583,42552.0
2020-02-03 14:15:00,79.78,79.85,79.78,79.81,12102.0,63.1662,63.2217,63.1662,63.19,12102.0
2020-02-03 14:20:00,79.82,79.95,79.76,79.88,35770.0,63.1979,63.3008,63.1504,63.2454,35770.0
2020-02-03 14:25:00,79.87,80.12,79.87,80.04,22022.0,63.2375,63.4354,63.2375,63.3721,22022.0
2020-02-03 14:30:00,80.05,80.15,80.02,80.1,21760.0,63.38,63.4592,63.3563,63.4196,21760.0
2020-02-03 14:35:00,80.09,80.31,80.09,80.26,24693.0,63.4117,63.5859,63.4117,63.5463,24693.0
2020-02-03 14:40:00,80.28,80.34,80.22,80.31,24217.0,63.5621,63.6096,63.5146,63.5859,24217.0
2020-02-03 14:45:00,80.32,80.54,80.32,80.5,27596.0,63.5938,63.768,63.5938,63.7363,27596.0
2020-02-03 14:50:00,80.52,80.59,80.44,80.44,19726.0,63.7521,63.8076,63.6888,63.6888,19726.0
2020-02-03 14:55:00,80.45,80.48,80.3,80.32,27254.0,63.6967,63.7205,63.5779,63.5938,27254.0
2020-02-03 15:00:00,80.31,80.37,80.17,80.27,27388.0,63.5859,63.6334,63.475,63.5542,27388.0
2020-02-03 15:05:00,80.28,80.36,80.24,80.24,22284.0,63.5621,63.6254,63.5304,63.5304,22284.0
2020-02-03 15:10:00,80.25,80.25,80.08,80.21,28450.0,63.5384,63.5384,63.4038,63.5067,28450.0
2020-02-03 15:15:00,80.22,80.3,80.17,80.3,67807.0,63.5146,63.5779,63.475,63.5779,67807.0
2020-02-03 15:20:00,80.31,80.37,80.22,80.23,35963.0,63.5859,63.6334,63.5146,63.5225,35963.0
2020-02-03 15:25:00,80.26,80.36,80.2,80.35,28932.0,63.5463,63.6254,63.4988,63.6175,28932.0
2020-02-03 15:30:00,80.34,80.39,80.23,80.28,46728.0,63.6096,63.6492,63.5225,63.5621,46728.0
2020-02-03 15:35:00,80.27,80.31,80.18,80.18,45995.0,63.5542,63.5859,63.4829,63.4829,45995.0
2020-02-03 15:40:00,80.18,80.25,80.09,80.18,43083.0,63.4829,63.5384,63.4117,63.4829,43083.0
2020-02-03 15:45:00,80.17,80.28,80.11,80.16,66380.0,63.475,63.5621,63.4275,63.4671,66380.0
2020-02-03 15:50:00,80.15,80.21,79.96,80.19,129001.0,63.4592,63.5067,63.3087,63.4909,129001.0
2020-02-03 15:55:00,80.18,80.33,80.15,80.27,154499.0,63.4829,63.6017,63.4592,63.5542,154499.0
2020-02-04 09:30:00,81.71,83.5,81.7,82.04,289242.0,64.6943,66.1116,64.6864,64.9556,289242.0
2020-02-04 09:35:00,82.16,82.28,81.48,81.79,132306.0,65.0506,65.1456,64.5122,64.7577,132306.0
2020-02-04 09:40:00,81.79,81.86,81.36,81.67,344870.0,64.7577,64.8131,64.4172,64.6626,344870.0
2020-02-04 09:45:00,81.68,82.06,81.62,81.89,71565.0,64.6706,64.9714,64.6231,64.8368,71565.0
2020-02-04 09:50:00,81.87,81.89,81.67,81.76,67957.0,64.821,64.8368,64.6626,64.7339,67957.0
2020-02-04 09:55:00,81.74,82.04,81.67,81.85,43150.0,64.7181,64.9556,64.6626,64.8052,43150.0
2020-02-04 10:00:00,81.81,81.86,81.41,81.41,66524.0,64.7735,64.8131,64.4568,64.4568,66524.0
2020-02-04 10:05:00,81.45,81.68,81.13,81.14,39983.0,64.4885,64.6706,64.2351,64.243,39983.0
2020-02-04 10:10:00,81.15,81.32,81.07,81.07,77708.0,64.2509,64.3855,64.1876,64.1876,77708.0
2020-02-04 10:15:00,81.07,81.34,81.0,81.32,70439.0,64.1876,64.4014,64.1322,64.3855,70439.0
2020-02-04 10:20:00,81.31,81.74,81.19,81.64,23253.0,64.3776,64.7181,64.2826,64.6389,23253.0
2020-02-04 10:25:00,81.66,81.89,81.66,81.83,21342.0,64.6547,64.8368,64.6547,64.7893,21342.0
2020-02-04 10:30:00,81.81,81.86,81.66,81.78,28393.0,64.7735,64.8131,64.6547,64.7497,28393.0
2020-02-04 10:35:00,81.81,81.97,81.78,81.83,42064.0,64.7735,64.9002,64.7497,64.7893,42064.0
2020-02-04 10:40:00,81.85,81.88,81.63,81.79,34182.0,64.8052,64.8289,64.631,64.7577,34182.0
2020-02-04 10:45:00,81.8,81.95,81.66,81.89,30190.0,64.7656,64.8843,64.6547,64.8368,30190.0
2020-02-04 10:50:00,81.86,81.99,81.77,81.89,30268.0,64.8131,64.916,64.7418,64.8368,30268.0
2020-02-04 10:55:00,81.92,81.97,81.71,81.86,19158.0,64.8606,64.9002,64.6943,64.8131,19158.0
2020-02-04 11:00:00,81.87,81.94,81.75,81.79,27234.0,64.821,64.8764,64.726,64.7577,27234.0
2020-02-04 11:05:00,81.8,81.83,81.51,81.53,28444.0,64.7656,64.7893,64.536,64.5518,28444.0
2020-02-04 11:10:00,81.53,81.56,81.45,81.49,33707.0,64.5518,64.5756,64.4885,64.5201,33707.0
2020-02-04 11:15:00,81.48,81.54,81.43,81.5,30366.0,64.5122,64.5597,64.4726,64.528,30366.0
2020-02-04 11:20:00,81.48,81.74,81.48,81.57,32981.0,64.5122,64.7181,64.5122,64.5835,32981.0
2020-02-04 11:25:00,81.57,81.7,81.49,81.67,27014.0,64.5835,64.6864,64.5201,64.6626,27014.0
2020-02-04 11:30:00,81.7,81.93,81.68,81.76,30415.0,64.6864,64.8685,64.6706,64.7339,30415.0
2020-02-04 11:35:00,81.76,81.8,81.69,81.77,24324.0,64.7339,64.7656,64.6785,64.7418,24324.0
2020-02-04 11:40:00,81.77,81.82,81.7,81.74,81290.0,64.7418,64.7814,64.6864,64.7181,81290.0
2020-02-04 11:45:00,81.75,81.8,81.51,81.71,41442.0,64.726,64.7656,64.536,64.6943,41442.0
2020-02-04 11:50:00,81.71,81.72,81.43,81.54,29923.0,64.6943,64.7022,64.4726,64.5597,29923.0
2020-02-04 11:55:00,81.5,81.51,81.41,81.46,15439.0,64.528,64.536,64.4568,64.4964,15439.0
2020-02-04 12:00:00,81.45,81.46,81.25,81.27,34469.0,64.4885,64.4964,64.3301,64.3459,34469.0
2020-02-04 12:05:00,81.26,81.39,81.23,81.35,39554.0,64.338,64.441,64.3143,64.4093,39554.0
2020-02-04 12:10:00,81.34,81.35,81.23,81.33,36589.0,64.4014,64.4093,64.3143,64.3935,36589.0
2020-02-04 12:15:00,81.33,81.45,81.26,81.29,13046.0,64.3935,64.4885,64.338,64.3618,13046.0
2020-02-04 12:20:00,81.32,81.37,81.25,81.3,23491.0,64.3855,64.4251,64.3301,64.3697,23491.0
2020-02-04 12:25:00,81.3,81.37,81.25,81.33,28026.0,64.3697,64.4251,64.3301,64.3935,28026.0
2020-02-04 12:30:00,81.33,81.33,81.23,81.23,18320.0,64.3935,64.3935,64.3143,64.3143,18320.0
2020-02-04 12:35:00,81.22,81.26,81.16,81.23,15612.0,64.3064,64.338,64.2589,64.3143,15612.0
2020-02-04 12:40:00,81.21,81.22,81.14,81.21,8389.0,64.2984,64.3064,64.243,64.2984,8389.0
2020-02-04 12:45:00,81.2,81.25,81.12,81.23,14337.0,64.2905,64.3301,64.2272,64.3143,14337.0
2020-02-04 12:50:00,81.24,81.25,81.12,81.23,13820.0,64.3222,64.3301,64.2272,64.3143,13820.0
2020-02-04 12:55:00,81.24,81.41,81.24,81.35,13931.0,64.3222,64.4568,64.3222,64.4093,13931.0
2020-02-04 13:00:00,81.37,81.45,81.28,81.29,13516.0,64.4251,64.4885,64.3539,64.3618,13516.0
2020-02-04 13:05:00,81.28,81.44,81.28,81.43,8939.0,64.3539,64.4805,64.3539,64.4726,8939.0
2020-02-04 13:10:00,81.44,81.49,81.25,81.27,18892.0,64.4805,64.5201,64.3301,64.3459,18892.0
2020-02-04 13:15:00,81.28,81.3,81.21,81.23,10713.0,64.3539,64.3697,64.2984,64.3143,10713.0
2020-02-04 13:20:00,81.23,81.36,81.19,81.25,19834.0,64.3143,64.4172,64.2826,64.3301,19834.0
2020-02-04 13:25:00,81.26,81.39,81.18,81.37,15179.0,64.338,64.441,64.2747,64.4251,15179.0
2020-02-04 13:30:00,81.37,81.41,81.32,81.38,12311.0,64.4251,64.4568,64.3855,64.433,12311.0
2020-02-04 13:35:00,81.37,81.37,81.28,81.28,10368.0,64.4251,64.4251,64.3539,64.3539,10368.0
2020-02-04 13:40:00,81.27,81.34,81.19,81.32,22121.0,64.3459,64.4014,64.2826,64.3855,22121.0
2020-02-04 13:45:00,81.31,81.35,81.24,81.24,36264.0,64.3776,64.4093,64.3222,64.3222,36264.0
2020-02-04 13:50:00,81.23,81.31,81.21,81.28,15042.0,64.3143,64.3776,64.2984,64.3539,15042.0
2020-02-04 13:55:00,81.26,81.28,81.18,81.2,17745.0,64.338,64.3539,64.2747,64.2905,17745.0
2020-02-04 14:00:00,81.19,81.2,81.1,81.16,15428.0,64.2826,64.2905,64.2113,64.2589,15428.0
2020-02-04 14:05:00,81.16,81.17,81.04,81.08,20944.0,64.2589,64.2668,64.1638,64.1955,20944.0
2020-02-04 14:10:00,81.07,81.18,81.04,81.18,14680.0,64.1876,64.2747,64.1638,64.2747,14680.0
2020-02-04 14:15:00,81.15,81.15,81.07,81.11,11849.0,64.2509,64.2509,64.1876,64.2193,11849.0
2020-02-04 14:20:00,81.11,81.25,81.0,81.09,34243.0,64.2193,64.3301,64.1322,64.2034,34243.0
2020-02-04 14:25:00,81.1,81.16,81.04,81.1,26538.0,64.2113,64.2589,64.1638,64.2113,26538.0
2020-02-04 14:30:00,81.11,81.16,81.07,81.13,22440.0,64.2193,64.2589,64.1876,64.2351,22440.0
2020-02-04 14:35:00,81.13,81.24,81.13,81.18,27425.0,64.2351,64.3222,64.2351,64.2747,27425.0
2020-02-04 14:40:00,81.19,81.46,81.17,81.46,17148.0,64.2826,64.4964,64.2668,64.4964,17148.0
2020-02-04 14:45:00,81.45,81.51,81.34,81.34,45095.0,64.4885,64.536,64.4014,64.4014,45095.0
2020-02-04 14:50:00,81.35,81.35,81.2,81.31,27158.0,64.4093,64.4093,64.2905,64.3776,27158.0
2020-02-04 14:55:00,81.29,81.38,81.26,81.31,15805.0,64.3618,64.433,64.338,64.3776,15805.0
2020-02-04 15:00:00,81.3,81.51,81.26,81.51,22822.0,64.3697,64.536,64.338,64.536,22822.0
2020-02-04 15:05:00,81.51,81.57,81.37,81.46,41061.0,64.536,64.5835,64.4251,64.4964,41061.0
2020-02-04 15:10:00,81.47,81.52,81.34,81.39,23144.0,64.5043,64.5439,64.4014,64.441,23144.0
2020-02-04 15:15:00,81.39,81.42,81.3,81.4,20671.0,64.441,64.4647,64.3697,64.4489,20671.0
2020-02-04 15:20:00,81.4,81.52,81.4,81.42,18631.0,64.4489,64.5439,64.4489,64.4647,18631.0
2020-02-04 15:25:00,81.41,81.53,81.38,81.52,21260.0,64.4568,64.5518,64.433,64.5439,21260.0
2020-02-04 15:30:00,81.51,81.51,81.18,81.21,84813.0,64.536,64.536,64.2747,64.2984,84813.0
2020-02-04 15:35:00,81.21,81.29,81.17,81.2,47877.0,64.2984,64.3618,64.2668,64.2905,47877.0
2020-02-04 15:40:00,81.21,81.23,81.07,81.09,61433.0,64.2984,64.3143,64.1876,64.2034,61433.0
2020-02-04 15:45:00,81.07,81.16,81.04,81.1,49197.0,64.1876,64.2589,64.1638,64.2113,49197.0
2020-02-04 15:50:00,81.1,81.22,81.1,81.14,70603.0,64.2113,64.3064,64.2113,64.243,70603.0
2020-02-04 15:55:00,81.12,81.27,81.1,81.25,122989.0,64.2272,64.3459,64.2113,64.3301,122989.0
2020-02-05 09:30:00,82.59,82.95,82.23,82.62,134685.0,65.3911,65.6761,65.106,65.4148,134685.0
2020-02-05 09:35:00,82.59,82.59,81.96,82.17,96092.0,65.3911,65.3911,64.8923,65.0585,96092.0
2020-02-05 09:40:00,82.17,82.32,81.77,82.07,98993.0,65.0585,65.1773,64.7418,64.9794,98993.0
2020-02-05 09:45:00,82.13,82.87,82.08,82.87,54935.0,65.0269,65.6128,64.9873,65.6128,54935.0
2020-02-05 09:50:00,82.87,82.95,82.56,82.8,53819.0,65.6128,65.6761,65.3673,65.5573,53819.0
2020-02-05 09:55:00,82.78,82.99,82.77,82.93,28160.0,65.5415,65.7078,65.5336,65.6603,28160.0
2020-02-05 10:00:00,82.85,83.48,82.77,83.45,60891.0,65.5969,66.0957,65.5336,66.072,60891.0
2020-02-05 10:05:00,83.45,83.65,83.42,83.61,39478.0,66.072,66.2303,66.0482,66.1987,39478.0
2020-02-05 10:10:00,83.56,83.69,83.34,83.4,41592.0,66.1591,66.262,65.9849,66.0324,41592.0
2020-02-05 10:15:00,83.4,83.52,83.21,83.28,75368.0,66.0324,66.1274,65.882,65.9374,75368.0
2020-02-05 10:20:00,83.28,83.5,83.26,83.46,30131.0,65.9374,66.1116,65.9215,66.0799,30131.0
2020-02-05 10:25:00,83.46,83.46,82.96,83.02,16139.0,66.0799,66.0799,65.684,65.7315,16139.0
2020-02-05 10:30:00,83.04,83.57,83.04,83.46,32896.0,65.7474,66.167,65.7474,66.0799,32896.0
2020-02-05 10:35:00,83.41,83.65,83.41,83.61,24068.0,66.0403,66.2303,66.0403,66.1987,24068.0
2020-02-05 10:40:00,83.57,83.84,83.54,83.84,26914.0,66.167,66.3808,66.1432,66.3808,26914.0
2020-02-05 10:45:00,83.83,83.95,83.71,83.95,45852.0,66.3728,66.4679,66.2778,66.4679,45852.0
2020-02-05 10:50:00,83.92,84.1,83.9,84.07,48726.0,66.4441,66.5866,66.4283,66.5629,48726.0
2020-02-05 10:55:00,84.05,84.21,83.93,83.93,18160.0,66.547,66.6737,66.452,66.452,18160.0
2020-02-05 11:00:00,83.91,83.93,83.52,83.52,20922.0,66.4362,66.452,66.1274,66.1274,20922.0
2020-02-05 11:05:00,83.51,83.64,83.4,83.57,13981.0,66.1195,66.2224,66.0324,66.167,13981.0
2020-02-05 11:10:00,83.61,83.65,83.36,83.39,18613.0,66.1987,66.2303,66.0007,66.0245,18613.0
2020-02-05 11:15:00,83.36,83.41,83.22,83.26,17221.0,66.0007,66.0403,65.8899,65.9215,17221.0
2020-02-05 11:20:00,83.24,83.52,83.23,83.48,14467.0,65.9057,66.1274,65.8978,66.0957,14467.0
2020-02-05 11:25:00,83.54,83.54,83.38,83.44,16772.0,66.1432,66.1432,66.0165,66.0641,16772.0
2020-02-05 11:30:00,83.45,83.66,83.42,83.62,12634.0,66.072,66.2382,66.0482,66.2066,12634.0
2020-02-05 11:35:00,83.6,83.6,83.47,83.52,11509.0,66.1907,66.1907,66.0878,66.1274,11509.0
2020-02-05 11:40:00,83.55,83.67,83.5,83.67,14554.0,66.1511,66.2462,66.1116,66.2462,14554.0
2020-02-05 11:45:00,83.65,83.84,83.65,83.8,17600.0,66.2303,66.3808,66.2303,66.3491,17600.0
2020-02-05 11:50:00,83.8,83.8,83.58,83.72,13423.0,66.3491,66.3491,66.1749,66.2857,13423.0
2020-02-05 11:55:00,83.7,83.81,83.67,83.81,14284.0,66.2699,66.357,66.2462,66.357,14284.0
2020-02-05 12:00:00,83.79,83.79,83.56,83.58,11695.0,66.3412,66.3412,66.1591,66.1749,11695.0
2020-02-05 12:05:00,83.58,83.62,83.51,83.58,20939.0,66.1749,66.2066,66.1195,66.1749,20939.0
2020-02-05 12:10:00,83.56,83.6,83.48,83.54,18018.0,66.1591,66.1907,66.0957,66.1432,18018.0
2020-02-05 12:15:00,83.57,83.72,83.56,83.7,12164.0,66.167,66.2857,66.1591,66.2699,12164.0
2020-02-05 12:20:00,83.69,83.74,83.67,83.72,8170.0,66.262,66.3016,66.2462,66.2857,8170.0
2020-02-05 12:25:00,83.73,83.73,83.56,83.58,23593.0,66.2937,66.2937,66.1591,66.1749,23593.0
2020-02-05 12:30:00,83.59,83.73,83.57,83.68,9021.0,66.1828,66.2937,66.167,66.2541,9021.0
2020-02-05 12:35:00,83.71,83.88,83.68,83.88,13292.0,66.2778,66.4124,66.2541,66.4124,13292.0
2020-02-05 12:40:00,83.89,83.95,83.87,83.92,15173.0,66.4203,66.4679,66.4045,66.4441,15173.0
2020-02-05 12:45:00,83.91,84.05,83.9,84.05,27412.0,66.4362,66.547,66.4283,66.547,27412.0
2020-02-05 12:50:00,84.04,84.18,84.01,84.18,30493.0,66.5391,66.65,66.5154,66.65,30493.0
2020-02-05 12:55:00,84.17,84.31,84.16,84.17,17252.0,66.642,66.7529,66.6341,66.642,17252.0
2020-02-05 13:00:00,84.15,84.18,83.95,84.01,27579.0,66.6262,66.65,66.4679,66.5154,27579.0
2020-02-05 13:05:00,84.03,84.05,83.97,84.0,8300.0,66.5312,66.547,66.4837,66.5074,8300.0
2020-02-05 13:10:00,84.03,84.06,83.98,84.03,8303.0,66.5312,66.5549,66.4916,66.5312,8303.0
2020-02-05 13:15:00,84.02,84.02,83.89,83.92,5967.0,66.5233,66.5233,66.4203,66.4441,5967.0
2020-02-05 13:20:00,83.95,84.01,83.93,84.01,7049.0,66.4679,66.5154,66.452,66.5154,7049.0
2020-02-05 13:25:00,84.02,84.04,83.8,83.8,20943.0,66.5233,66.5391,66.3491,66.3491,20943.0
2020-02-05 13:30:00,83.82,83.93,83.82,83.9,10173.0,66.3649,66.452,66.3649,66.4283,10173.0
2020-02-05 13:35:00,83.85,83.95,83.85,83.91,4668.0,66.3887,66.4679,66.3887,66.4362,4668.0
2020-02-05 13:40:00,83.92,84.07,83.91,84.02,9129.0,66.4441,66.5629,66.4362,66.5233,9129.0
2020-02-05 13:45:00,84.02,84.13,83.87,83.91,17923.0,66.5233,66.6104,66.4045,66.4362,17923.0
2020-02-05 13:50:00,83.89,83.99,83.86,83.92,16098.0,66.4203,66.4995,66.3966,66.4441,16098.0
2020-02-05 13:55:00,83.9,83.98,83.86,83.89,11387.0,66.4283,66.4916,66.3966,66.4203,11387.0
2020-02-05 14:00:00,83.88,83.92,83.81,83.82,21029.0,66.4124,66.4441,66.357,66.3649,21029.0
2020-02-05 14:05:00,83.83,83.9,83.76,83.8,14528.0,66.3728,66.4283,66.3174,66.3491,14528.0
2020-02-05 14:10:00,83.79,83.86,83.76,83.83,12428.0,66.3412,66.3966,66.3174,66.3728,12428.0
2020-02-05 14:15:00,83.83,83.91,83.78,83.82,35081.0,66.3728,66.4362,66.3333,66.3649,35081.0
2020-02-05 14:20:00,83.82,83.84,83.76,83.78,14398.0,66.3649,66.3808,66.3174,66.3333,14398.0
2020-02-05 14:25:00,83.76,83.76,83.62,83.67,14171.0,66.3174,66.3174,66.2066,66.2462,14171.0
2020-02-05 14:30:00,83.65,83.66,83.5,83.55,15011.0,66.2303,66.2382,66.1116,66.1511,15011.0
2020-02-05 14:35:00,83.59,83.65,83.44,83.45,14623.0,66.1828,66.2303,66.0641,66.072,14623.0
2020-02-05 14:40:00,83.47,83.58,83.47,83.52,16505.0,66.0878,66.1749,66.0878,66.1274,16505.0
2020-02-05 14:45:00,83.51,83.58,83.45,83.57,11450.0,66.1195,66.1749,66.072,66.167,11450.0
2020-02-05 14:50:00,83.57,83.71,83.56,83.62,10571.0,66.167,66.2778,66.1591,66.2066,10571.0
2020-02-05 14:55:00,83.64,83.67,83.61,83.65,14467.0,66.2224,66.2462,66.1987,66.2303,14467.0
2020-02-05 15:00:00,83.65,83.77,83.6,83.66,29055.0,66.2303,66.3253,66.1907,66.2382,29055.0
2020-02-05 15:05:00,83.66,83.81,83.66,83.74,24693.0,66.2382,66.357,66.2382,66.3016,24693.0
2020-02-05 15:10:00,83.74,83.78,83.62,83.67,21119.0,66.3016,66.3333,66.2066,66.2462,21119.0
2020-02-05 15:15:00,83.67,83.83,83.67,83.72,25030.0,66.2462,66.3728,66.2462,66.2857,25030.0
2020-02-05 15:20:00,83.72,83.87,83.68,83.81,24676.0,66.2857,66.4045,66.2541,66.357,24676.0
2020-02-05 15:25:00,83.8,83.83,83.69,83.8,27945.0,66.3491,66.3728,66.262,66.3491,27945.0
2020-02-05 15:30:00,83.8,83.9,83.76,83.82,39210.0,66.3491,66.4283,66.3174,66.3649,39210.0
2020-02-05 15:35:00,83.82,83.87,83.74,83.82,31916.0,66.3649,66.4045,66.3016,66.3649,31916.0
2020-02-05 15:40:00,83.82,83.9,83.78,83.86,28309.0,66.3649,66.4283,66.3333,66.3966,28309.0
2020-02-05 15:45:00,83.86,83.99,83.75,83.89,52696.0,66.3966,66.4995,66.3095,66.4203,52696.0
2020-02-05 15:50:00,83.9,83.94,83.69,83.75,61728.0,66.4283,66.4599,66.262,66.3095,61728.0
2020-02-05 15:55:00,83.75,83.84,83.68,83.81,132553.0,66.3095,66.3808,66.2541,66.357,132553.0
2020-02-06 09:30:00,84.04,84.58,84.03,84.08,100589.0,66.5391,66.9667,66.5312,66.5708,100589.0
2020-02-06 09:35:00,84.18,84.45,83.77,83.96,89077.0,66.65,66.8637,66.3253,66.4758,89077.0
2020-02-06 09:40:00,83.86,83.94,83.41,83.84,52808.0,66.3966,66.4599,66.0403,66.3808,52808.0
2020-02-06 09:45:00,83.9,84.11,83.72,83.91,45389.0,66.4283,66.5945,66.2857,66.4362,45389.0
2020-02-06 09:50:00,83.94,84.2,83.72,84.15,40246.0,66.4599,66.6658,66.2857,66.6262,40246.0
2020-02-06 09:55:00,84.19,84.45,84.14,84.23,41535.0,66.6579,66.8637,66.6183,66.6895,41535.0
2020-02-06 10:00:00,84.2,84.51,84.18,84.45,21706.0,66.6658,66.9112,66.65,66.8637,21706.0
2020-02-06 10:05:00,84.44,84.63,84.36,84.49,40510.0,66.8558,67.0062,66.7925,66.8954,40510.0
2020-02-06 10:10:00,84.54,84.67,84.45,84.45,33321.0,66.935,67.0379,66.8637,66.8637,33321.0
2020-02-06 10:15:00,84.45,84.49,84.21,84.42,35775.0,66.8637,66.8954,66.6737,66.84,35775.0
2020-02-06 10:20:00,84.42,84.42,84.0,84.07,18866.0,66.84,66.84,66.5074,66.5629,18866.0
2020-02-06 10:25:00,84.03,84.26,84.01,84.21,18891.0,66.5312,66.7133,66.5154,66.6737,18891.0
2020-02-06 10:30:00,84.27,84.3,84.13,84.3,12254.0,66.7212,66.745,66.6104,66.745,12254.0
2020-02-06 10:35:00,84.33,84.38,84.15,84.2,8931.0,66.7687,66.8083,66.6262,66.6658,8931.0
2020-02-06 10:40:00,84.23,84.25,84.03,84.07,11232.0,66.6895,66.7054,66.5312,66.5629,11232.0
2020-02-06 10:45:00,84.04,84.23,84.03,84.03,9924.0,66.5391,66.6895,66.5312,66.5312,9924.0
2020-02-06 10:50:00,84.04,84.05,83.85,83.87,15589.0,66.5391,66.547,66.3887,66.4045,15589.0
2020-02-06 10:55:00,83.9,83.97,83.89,83.93,6341.0,66.4283,66.4837,66.4203,66.452,6341.0
2020-02-06 11:00:00,83.95,83.99,83.86,83.86,13323.0,66.4679,66.4995,66.3966,66.3966,13323.0
2020-02-06 11:05:00,83.89,83.97,83.67,83.97,28453.0,66.4203,66.4837,66.2462,66.4837,28453.0
2020-02-06 11:10:00,83.97,84.08,83.91,84.08,14370.0,66.4837,66.5708,66.4362,66.5708,14370.0
2020-02-06 11:15:00,84.07,84.1,83.95,84.08,28177.0,66.5629,66.5866,66.4679,66.5708,28177.0
2020-02-06 11:20:00,84.06,84.07,83.92,84.04,17176.0,66.5549,66.5629,66.4441,66.5391,17176.0
2020-02-06 11:25:00,84.03,84.03,83.69,83.77,20337.0,66.5312,66.5312,66.262,66.3253,20337.0
2020-02-06 11:30:00,83.75,83.75,83.47,83.57,18560.0,66.3095,66.3095,66.0878,66.167,18560.0
2020-02-06 11:35:00,83.55,83.67,83.49,83.62,27154.0,66.1511,66.2462,66.1036,66.2066,27154.0
2020-02-06 11:40:00,83.62,83.73,83.54,83.56,16138.0,66.2066,66.2937,66.1432,66.1591,16138.0
2020-02-06 11:45:00,83.54,83.57,83.45,83.5,14388.0,66.1432,66.167,66.072,66.1116,14388.0
2020-02-06 11:50:00,83.5,83.51,83.33,83.38,19392.0,66.1116,66.1195,65.977,66.0165,19392.0
2020-02-06 11:55:00,83.39,83.39,83.3,83.31,13882.0,66.0245,66.0245,65.9532,65.9611,13882.0
2020-02-06 12:00:00,83.3,83.32,83.2,83.28,23269.0,65.9532,65.969,65.874,65.9374,23269.0
2020-02-06 12:05:00,83.27,83.33,83.25,83.27,16563.0,65.9295,65.977,65.9136,65.9295,16563.0
2020-02-06 12:10:00,83.28,83.36,83.24,83.32,20786.0,65.9374,66.0007,65.9057,65.969,20786.0
2020-02-06 12:15:00,83.32,83.36,83.25,83.3,11524.0,65.969,66.0007,65.9136,65.9532,11524.0
2020-02-06 12:20:00,83.3,83.31,83.12,83.13,29857.0,65.9532,65.9611,65.8107,65.8186,29857.0
2020-02-06 12:25:00,83.16,83.21,83.13,83.21,15523.0,65.8424,65.882,65.8186,65.882,15523.0
2020-02-06 12:30:00,83.22,83.26,83.13,83.15,15271.0,65.8899,65.9215,65.8186,65.8344,15271.0
2020-02-06 12:35:00,83.15,83.15,83.06,83.1,14530.0,65.8344,65.8344,65.7632,65.7949,14530.0
2020-02-06 12:40:00,83.09,83.11,83.03,83.05,7791.0,65.7869,65.8028,65.7394,65.7553,7791.0
2020-02-06 12:45:00,83.05,83.09,82.96,83.09,18785.0,65.7553,65.7869,65.684,65.7869,18785.0
2020-02-06 12:50:00,83.08,83.1,83.04,83.06,6693.0,65.779,65.7949,65.7474,65.7632,6693.0
2020-02-06 12:55:00,83.08,83.11,83.03,83.06,14765.0,65.779,65.8028,65.7394,65.7632,14765.0
2020-02-06 13:00:00,83.08,83.12,83.04,83.11,11098.0,65.779,65.8107,65.7474,65.8028,11098.0
2020-02-06 13:05:00,83.14,83.16,83.08,83.08,16335.0,65.8265,65.8424,65.779,65.779,16335.0
2020-02-06 13:10:00,83.07,83.08,82.99,82.99,7811.0,65.7711,65.779,65.7078,65.7078,7811.0
2020-02-06 13:15:00,83.0,83.09,83.0,83.06,15049.0,65.7157,65.7869,65.7157,65.7632,15049.0
2020-02-06 13:20:00,83.04,83.04,82.94,82.95,13090.0,65.7474,65.7474,65.6682,65.6761,13090.0
2020-02-06 13:25:00,82.95,82.99,82.85,82.85,17884.0,65.6761,65.7078,65.5969,65.5969,17884.0
2020-02-06 13:30:00,82.86,82.89,82.81,82.89,18836.0,65.6048,65.6286,65.5652,65.6286,18836.0
2020-02-06 13:35:00,82.88,82.89,82.81,82.87,10541.0,65.6207,65.6286,65.5652,65.6128,10541.0
2020-02-06 13:40:00,82.87,82.92,82.82,82.92,23567.0,65.6128,65.6523,65.5732,65.6523,23567.0
2020-02-06 13:45:00,82.91,82.92,82.87,82.9,11204.0,65.6444,65.6523,65.6128,65.6365,11204.0
2020-02-06 13:50:00,82.89,83.06,82.88,83.03,15143.0,65.6286,65.7632,65.6207,65.7394,15143.0
2020-02-06 13:55:00,83.05,83.17,83.03,83.16,5126.0,65.7553,65.8503,65.7394,65.8424,5126.0
2020-02-06 14:00:00,83.17,83.18,83.03,83.03,15492.0,65.8503,65.8582,65.7394,65.7394,15492.0
2020-02-06 14:05:00,83.03,83.06,83.01,83.02,13227.0,65.7394,65.7632,65.7236,65.7315,13227.0
2020-02-06 14:10:00,83.01,83.06,82.97,83.05,17231.0,65.7236,65.7632,65.6919,65.7553,17231.0
2020-02-06 14:15:00,83.03,83.24,83.01,83.23,19792.0,65.7394,65.9057,65.7236,65.8978,19792.0
2020-02-06 14:20:00,83.25,83.25,83.15,83.24,11089.0,65.9136,65.9136,65.8344,65.9057,11089.0
2020-02-06 14:25:00,83.24,83.27,83.22,83.24,14027.0,65.9057,65.9295,65.8899,65.9057,14027.0
2020-02-06 14:30:00,83.25,83.29,83.23,83.24,16401.0,65.9136,65.9453,65.8978,65.9057,16401.0
2020-02-06 14:35:00,83.23,83.33,83.19,83.29,18269.0,65.8978,65.977,65.8661,65.9453,18269.0
2020-02-06 14:40:00,83.31,83.4,83.31,83.38,20552.0,65.9611,66.0324,65.9611,66.0165,20552.0
2020-02-06 14:45:00,83.38,83.45,83.25,83.44,16547.0,66.0165,66.072,65.9136,66.0641,16547.0
2020-02-06 14:50:00,83.45,83.45,83.32,83.32,12771.0,66.072,66.072,65.969,65.969,12771.0
2020-02-06 14:55:00,83.33,83.35,83.25,83.25,12022.0,65.977,65.9928,65.9136,65.9136,12022.0
2020-02-06 15:00:00,83.26,83.32,83.25,83.31,14043.0,65.9215,65.969,65.9136,65.9611,14043.0
2020-02-06 15:05:00,83.31,83.33,83.28,83.33,12166.0,65.9611,65.977,65.9374,65.977,12166.0
2020-02-06 15:10:00,83.33,83.37,83.2,83.26,22570.0,65.977,66.0086,65.874,65.9215,22570.0
2020-02-06 15:15:00,83.28,83.29,83.22,83.27,32395.0,65.9374,65.9453,65.8899,65.9295,32395.0
2020-02-06 15:20:00,83.25,83.31,83.21,83.28,13061.0,65.9136,65.9611,65.882,65.9374,13061.0
2020-02-06 15:25:00,83.29,83.31,83.26,83.29,14181.0,65.9453,65.9611,65.9215,65.9453,14181.0
2020-02-06 15:30:00,83.3,83.4,83.29,83.38,21195.0,65.9532,66.0324,65.9453,66.0165,21195.0
2020-02-06 15:35:00,83.39,83.49,83.39,83.46,32329.0,66.0245,66.1036,66.0245,66.0799,32329.0
2020-02-06 15:40:00,83.46,83.56,83.46,83.53,29392.0,66.0799,66.1591,66.0799,66.1353,29392.0
2020-02-06 15:45:00,83.54,83.55,83.41,83.43,40113.0,66.1432,66.1511,66.0403,66.0561,40113.0
2020-02-06 15:50:00,83.42,83.42,83.21,83.28,43014.0,66.0482,66.0482,65.882,65.9374,43014.0
2020-02-06 15:55:00,83.3,83.41,83.24,83.25,108298.0,65.9532,66.0403,65.9057,65.9136,108298.0
2020-02-07 09:30:00,82.74,82.97,82.41,82.59,66462.0,65.5098,65.6919,65.2485,65.3911,66462.0
2020-02-07 09:35:00,82.59,82.74,82.23,82.48,52731.0,65.3911,65.5098,65.106,65.304,52731.0
2020-02-07 09:40:00,82.48,82.76,82.43,82.76,44025.0,65.304,65.5257,65.2644,65.5257,44025.0
2020-02-07 09:45:00,82.73,83.19,82.67,83.18,19264.0,65.5019,65.8661,65.4544,65.8582,19264.0
2020-02-07 09:50:00,83.22,83.4,83.13,83.26,37625.0,65.8899,66.0324,65.8186,65.9215,37625.0
2020-02-07 09:55:00,83.19,83.25,82.94,83.21,31444.0,65.8661,65.9136,65.6682,65.882,31444.0
2020-02-07 10:00:00,83.25,83.4,82.91,83.37,21274.0,65.9136,66.0324,65.6444,66.0086,21274.0
2020-02-07 10:05:00,83.4,83.6,83.31,83.41,26309.0,66.0324,66.1907,65.9611,66.0403,26309.0
2020-02-07 10:10:00,83.35,83.38,83.27,83.29,10546.0,65.9928,66.0165,65.9295,65.9453,10546.0
2020-02-07 10:15:00,83.34,83.43,83.19,83.35,24903.0,65.9849,66.0561,65.8661,65.9928,24903.0
2020-02-07 10:20:00,83.41,83.53,83.35,83.45,12936.0,66.0403,66.1353,65.9928,66.072,12936.0
2020-02-07 10:25:00,83.42,83.52,83.34,83.39,15989.0,66.0482,66.1274,65.9849,66.0245,15989.0
2020-02-07 10:30:00,83.37,83.37,83.26,83.31,4530.0,66.0086,66.0086,65.9215,65.9611,4530.0
2020-02-07 10:35:00,83.33,83.43,83.29,83.34,18405.0,65.977,66.0561,65.9453,65.9849,18405.0
2020-02-07 10:40:00,83.31,83.47,83.3,83.44,10420.0,65.9611,66.0878,65.9532,66.0641,10420.0
2020-02-07 10:45:00,83.44,83.49,83.3,83.31,27795.0,66.0641,66.1036,65.9532,65.9611,27795.0
2020-02-07 10:50:00,83.29,83.36,83.23,83.23,16092.0,65.9453,66.0007,65.8978,65.8978,16092.0
2020-02-07 10:55:00,83.23,83.48,83.23,83.45,19502.0,65.8978,66.0957,65.8978,66.072,19502.0
2020-02-07 11:00:00,83.44,83.6,83.39,83.59,24416.0,66.0641,66.1907,66.0245,66.1828,24416.0
2020-02-07 11:05:00,83.6,83.88,83.6,83.8,27585.0,66.1907,66.4124,66.1907,66.3491,27585.0
2020-02-07 11:10:00,83.8,83.94,83.69,83.94,20916.0,66.3491,66.4599,66.262,66.4599,20916.0
2020-02-07 11:15:00,83.9,84.07,83.9,83.99,15467.0,66.4283,66.5629,66.4283,66.4995,15467.0
2020-02-07 11:20:00,84.02,84.38,84.02,84.37,20063.0,66.5233,66.8083,66.5233,66.8004,20063.0
2020-02-07 11:25:00,84.37,84.45,84.31,84.42,31676.0,66.8004,66.8637,66.7529,66.84,31676.0
2020-02-07 11:30:00,84.41,84.71,84.41,84.52,53433.0,66.8321,67.0696,66.8321,66.9192,53433.0
2020-02-07 11:35:00,84.49,84.54,84.32,84.37,25493.0,66.8954,66.935,66.7608,66.8004,25493.0
2020-02-07 11:40:00,84.32,84.51,84.27,84.27,25680.0,66.7608,66.9112,66.7212,66.7212,25680.0
2020-02-07 11:45:00,84.27,84.27,84.11,84.14,9036.0,66.7212,66.7212,66.5945,66.6183,9036.0
2020-02-07 11:50:00,84.15,84.21,84.11,84.13,10394.0,66.6262,66.6737,66.5945,66.6104,10394.0
2020-02-07 11:55:00,84.11,84.16,84.06,84.13,8252.0,66.5945,66.6341,66.5549,66.6104,8252.0
2020-02-07 12:00:00,84.13,84.34,84.11,84.33,18906.0,66.6104,66.7766,66.5945,66.7687,18906.0
2020-02-07 12:05:00,84.32,84.37,84.3,84.32,11987.0,66.7608,66.8004,66.745,66.7608,11987.0
2020-02-07 12:10:00,84.31,84.47,84.3,84.42,15097.0,66.7529,66.8796,66.745,66.84,15097.0
2020-02-07 12:15:00,84.45,84.56,84.44,84.46,21754.0,66.8637,66.9508,66.8558,66.8716,21754.0
2020-02-07 12:20:00,84.48,84.54,84.41,84.45,10788.0,66.8875,66.935,66.8321,66.8637,10788.0
2020-02-07 12:25:00,84.45,84.47,84.36,84.46,8738.0,66.8637,66.8796,66.7925,66.8716,8738.0
2020-02-07 12:30:00,84.48,84.49,84.27,84.27,7035.0,66.8875,66.8954,66.7212,66.7212,7035.0
2020-02-07 12:35:00,84.28,84.33,84.19,84.2,8248.0,66.7291,66.7687,66.6579,66.6658,8248.0
2020-02-07 12:40:00,84.18,84.27,84.15,84.22,8480.0,66.65,66.7212,66.6262,66.6816,8480.0
2020-02-07 12:45:00,84.23,84.24,84.12,84.23,12090.0,66.6895,66.6975,66.6024,66.6895,12090.0
2020-02-07 12:50:00,84.21,84.28,84.17,84.25,8260.0,66.6737,66.7291,66.642,66.7054,8260.0
2020-02-07 12:55:00,84.27,84.43,84.25,84.43,27147.0,66.7212,66.8479,66.7054,66.8479,27147.0
2020-02-07 13:00:00,84.4,84.41,84.26,84.28,16679.0,66.8241,66.8321,66.7133,66.7291,16679.0
2020-02-07 13:05:00,84.29,84.32,84.19,84.2,6440.0,66.737,66.7608,66.6579,66.6658,6440.0
2020-02-07 13:10:00,84.18,84.26,84.17,84.24,8423.0,66.65,66.7133,66.642,66.6975,8423.0
2020-02-07 13:15:00,84.25,84.31,84.24,84.29,4440.0,66.7054,66.7529,66.6975,66.737,4440.0
2020-02-07 13:20:00,84.29,84.35,84.27,84.35,8914.0,66.737,66.7846,66.7212,66.7846,8914.0
2020-02-07 13:25:00,84.34,84.36,84.29,84.32,8903.0,66.7766,66.7925,66.737,66.7608,8903.0
2020-02-07 13:30:00,84.33,84.48,84.31,84.35,15911.0,66.7687,66.8875,66.7529,66.7846,15911.0
2020-02-07 13:35:00,84.36,84.62,84.34,84.48,21803.0,66.7925,66.9983,66.7766,66.8875,21803.0
2020-02-07 13:40:00,84.5,84.52,84.42,84.51,11396.0,66.9033,66.9192,66.84,66.9112,11396.0
2020-02-07 13:45:00,84.49,84.49,84.43,84.44,6980.0,66.8954,66.8954,66.8479,66.8558,6980.0
2020-02-07 13:50:00,84.45,84.54,84.45,84.49,14501.0,66.8637,66.935,66.8637,66.8954,14501.0
2020-02-07 13:55:00,84.49,84.52,84.36,84.41,14162.0,66.8954,66.9192,66.7925,66.8321,14162.0
2020-02-07 14:00:00,84.39,84.41,84.28,84.28,13329.0,66.8162,66.8321,66.7291,66.7291,13329.0
2020-02-07 14:05:00,84.31,84.41,84.26,84.29,12543.0,66.7529,66.8321,66.7133,66.737,12543.0
2020-02-07 14:10:00,84.27,84.29,84.12,84.18,25980.0,66.7212,66.737,66.6024,66.65,25980.0
2020-02-07 14:15:00,84.18,84.23,84.14,84.23,10154.0,66.65,66.6895,66.6183,66.6895,10154.0
2020-02-07 14:20:00,84.21,84.24,84.17,84.22,9842.0,66.6737,66.6975,66.642,66.6816,9842.0
2020-02-07 14:25:00,84.22,84.23,84.11,84.23,12851.0,66.6816,66.6895,66.5945,66.6895,12851.0
2020-02-07 14:30:00,84.23,84.33,84.22,84.3,21019.0,66.6895,66.7687,66.6816,66.745,21019.0
2020-02-07 14:35:00,84.27,84.32,84.16,84.17,8853.0,66.7212,66.7608,66.6341,66.642,8853.0
2020-02-07 14:40:00,84.16,84.28,84.14,84.28,7336.0,66.6341,66.7291,66.6183,66.7291,7336.0
2020-02-07 14:45:00,84.25,84.27,84.12,84.12,7682.0,66.7054,66.7212,66.6024,66.6024,7682.0
2020-02-07 14:50:00,84.12,84.15,84.04,84.1,7790.0,66.6024,66.6262,66.5391,66.5866,7790.0
2020-02-07 14:55:00,84.12,84.19,84.11,84.13,15628.0,66.6024,66.6579,66.5945,66.6104,15628.0
2020-02-07 15:00:00,84.15,84.2,84.04,84.07,11076.0,66.6262,66.6658,66.5391,66.5629,11076.0
2020-02-07 15:05:00,84.11,84.18,84.1,84.15,10748.0,66.5945,66.65,66.5866,66.6262,10748.0
2020-02-07 15:10:00,84.15,84.22,84.08,84.22,11533.0,66.6262,66.6816,66.5708,66.6816,11533.0
2020-02-07 15:15:00,84.22,84.3,84.21,84.26,8483.0,66.6816,66.745,66.6737,66.7133,8483.0
2020-02-07 15:20:00,84.25,84.26,84.14,84.14,18880.0,66.7054,66.7133,66.6183,66.6183,18880.0
2020-02-07 15:25:00,84.14,84.2,84.1,84.12,17514.0,66.6183,66.6658,66.5866,66.6024,17514.0
2020-02-07 15:30:00,84.11,84.19,84.07,84.18,10494.0,66.5945,66.6579,66.5629,66.65,10494.0
2020-02-07 15:35:00,84.18,84.18,84.06,84.14,20383.0,66.65,66.65,66.5549,66.6183,20383.0
2020-02-07 15:40:00,84.14,84.23,84.12,84.23,22212.0,66.6183,66.6895,66.6024,66.6895,22212.0
2020-02-07 15:45:00,84.22,84.26,84.16,84.19,25068.0,66.6816,66.7133,66.6341,66.6579,25068.0
2020-02-07 15:50:00,84.16,84.2,83.98,84.02,47102.0,66.6341,66.6658,66.4916,66.5233,47102.0
2020-02-07 15:55:00,84.01,84.16,83.97,84.05,108021.0,66.5154,66.6341,66.4837,66.547,108021.0
2020-02-10 09:30:00,83.4,83.58,83.06,83.52,75020.0,66.0324,66.1749,65.7632,66.1274,75020.0
2020-02-10 09:35:00,83.51,83.51,83.11,83.19,36430.0,66.1195,66.1195,65.8028,65.8661,36430.0
2020-02-10 09:40:00,83.21,83.33,83.15,83.29,27842.0,65.882,65.977,65.8344,65.9453,27842.0
2020-02-10 09:45:00,83.32,83.5,83.2,83.39,36684.0,65.969,66.1116,65.874,66.0245,36684.0
2020-02-10 09:50:00,83.38,83.7,83.35,83.64,49630.0,66.0165,66.2699,65.9928,66.2224,49630.0
2020-02-10 09:55:00,83.7,84.14,83.7,84.14,36353.0,66.2699,66.6183,66.2699,66.6183,36353.0
2020-02-10 10:00:00,84.14,84.38,83.92,83.99,28306.0,66.6183,66.8083,66.4441,66.4995,28306.0
2020-02-10 10:05:00,84.03,84.19,83.95,84.14,25186.0,66.5312,66.6579,66.4679,66.6183,25186.0
2020-02-10 10:10:00,84.13,84.18,83.89,83.96,17816.0,66.6104,66.65,66.4203,66.4758,17816.0
2020-02-10 10:15:00,83.99,84.09,83.93,84.04,12444.0,66.4995,66.5787,66.452,66.5391,12444.0
2020-02-10 10:20:00,84.07,84.13,83.85,83.93,12191.0,66.5629,66.6104,66.3887,66.452,12191.0
2020-02-10 10:25:00,83.9,84.03,83.83,84.03,9629.0,66.4283,66.5312,66.3728,66.5312,9629.0
2020-02-10 10:30:00,83.98,84.08,83.85,84.05,14809.0,66.4916,66.5708,66.3887,66.547,14809.0
2020-02-10 10:35:00,84.04,84.13,84.0,84.09,16292.0,66.5391,66.6104,66.5074,66.5787,16292.0
2020-02-10 10:40:00,84.06,84.09,83.96,84.05,12975.0,66.5549,66.5787,66.4758,66.547,12975.0
2020-02-10 10:45:00,84.03,84.11,83.99,84.11,16823.0,66.5312,66.5945,66.4995,66.5945,16823.0
2020-02-10 10:50:00,84.11,84.28,84.11,84.15,21507.0,66.5945,66.7291,66.5945,66.6262,21507.0
2020-02-10 10:55:00,84.13,84.24,84.05,84.13,18358.0,66.6104,66.6975,66.547,66.6104,18358.0
2020-02-10 11:00:00,84.12,84.23,84.01,84.06,24025.0,66.6024,66.6895,66.5154,66.5549,24025.0
2020-02-10 11:05:00,84.1,84.16,84.03,84.08,15748.0,66.5866,66.6341,66.5312,66.5708,15748.0
2020-02-10 11:10:00,84.07,84.12,84.01,84.05,11047.0,66.5629,66.6024,66.5154,66.547,11047.0
2020-02-10 11:15:00,84.03,84.07,83.92,83.92,23569.0,66.5312,66.5629,66.4441,66.4441,23569.0
2020-02-10 11:20:00,83.94,83.95,83.78,83.81,18350.0,66.4599,66.4679,66.3333,66.357,18350.0
2020-02-10 11:25:00,83.81,83.99,83.81,83.96,7661.0,66.357,66.4995,66.357,66.4758,7661.0
2020-02-10 11:30:00,83.95,84.1,83.9,84.0,14160.0,66.4679,66.5866,66.4283,66.5074,14160.0
2020-02-10 11:35:00,83.97,84.12,83.91,84.01,11544.0,66.4837,66.6024,66.4362,66.5154,11544.0
2020-02-10 11:40:00,84.01,84.19,84.01,84.1,12887.0,66.5154,66.6579,66.5154,66.5866,12887.0
2020-02-10 11:45:00,84.12,84.17,84.1,84.14,17398.0,66.6024,66.642,66.5866,66.6183,17398.0
2020-02-10 11:50:00,84.12,84.14,83.93,83.96,38166.0,66.6024,66.6183,66.452,66.4758,38166.0
2020-02-10 11:55:00,83.96,84.0,83.85,83.86,14165.0,66.4758,66.5074,66.3887,66.3966,14165.0
2020-02-10 12:00:00,83.84,83.87,83.66,83.68,38922.0,66.3808,66.4045,66.2382,66.2541,38922.0
2020-02-10 12:05:00,83.68,83.73,83.64,83.71,19728.0,66.2541,66.2937,66.2224,66.2778,19728.0
2020-02-10 12:10:00,83.73,83.88,83.7,83.83,12776.0,66.2937,66.4124,66.2699,66.3728,12776.0
2020-02-10 12:15:00,83.81,83.83,83.74,83.81,12890.0,66.357,66.3728,66.3016,66.357,12890.0
2020-02-10 12:20:00,83.8,83.92,83.76,83.92,18854.0,66.3491,66.4441,66.3174,66.4441,18854.0
2020-02-10 12:25:00,83.92,83.94,83.88,83.93,11794.0,66.4441,66.4599,66.4124,66.452,11794.0
2020-02-10 12:30:00,83.92,83.94,83.86,83.87,7915.0,66.4441,66.4599,66.3966,66.4045,7915.0
2020-02-10 12:35:00,83.88,83.95,83.87,83.95,9834.0,66.4124,66.4679,66.4045,66.4679,9834.0
2020-02-10 12:40:00,83.96,83.96,83.82,83.9,11656.0,66.4758,66.4758,66.3649,66.4283,11656.0
2020-02-10 12:45:00,83.88,83.93,83.86,83.86,7282.0,66.4124,66.452,66.3966,66.3966,7282.0
2020-02-10 12:50:00,83.87,83.91,83.83,83.84,8395.0,66.4045,66.4362,66.3728,66.3808,8395.0
2020-02-10 12:55:00,83.84,83.88,83.78,83.8,7033.0,66.3808,66.4124,66.3333,66.3491,7033.0
2020-02-10 13:00:00,83.79,83.9,83.79,83.86,8299.0,66.3412,66.4283,66.3412,66.3966,8299.0
2020-02-10 13:05:00,83.87,83.92,83.84,83.9,6705.0,66.4045,66.4441,66.3808,66.4283,6705.0
2020-02-10 13:10:00,83.88,83.9,83.83,83.83,6155.0,66.4124,66.4283,66.3728,66.3728,6155.0
2020-02-10 13:15:00,83.83,83.87,83.82,83.84,6719.0,66.3728,66.4045,66.3649,66.3808,6719.0
2020-02-10 13:20:00,83.85,83.85,83.72,83.79,15432.0,66.3887,66.3887,66.2857,66.3412,15432.0
2020-02-10 13:25:00,83.79,83.8,83.69,83.73,9604.0,66.3412,66.3491,66.262,66.2937,9604.0
2020-02-10 13:30:00,83.74,83.82,83.73,83.8,7552.0,66.3016,66.3649,66.2937,66.3491,7552.0
2020-02-10 13:35:00,83.79,83.87,83.77,83.83,21276.0,66.3412,66.4045,66.3253,66.3728,21276.0
2020-02-10 13:40:00,83.83,83.84,83.71,83.75,16323.0,66.3728,66.3808,66.2778,66.3095,16323.0
2020-02-10 13:45:00,83.75,83.88,83.72,83.88,12451.0,66.3095,66.4124,66.2857,66.4124,12451.0
2020-02-10 13:50:00,83.88,83.92,83.82,83.85,20889.0,66.4124,66.4441,66.3649,66.3887,20889.0
2020-02-10 13:55:00,83.85,83.86,83.78,83.83,5870.0,66.3887,66.3966,66.3333,66.3728,5870.0
2020-02-10 14:00:00,83.86,84.01,83.84,83.97,12980.0,66.3966,66.5154,66.3808,66.4837,12980.0
2020-02-10 14:05:00,83.99,84.1,83.98,84.02,21296.0,66.4995,66.5866,66.4916,66.5233,21296.0
2020-02-10 14:10:00,83.99,84.07,83.99,84.05,19245.0,66.4995,66.5629,66.4995,66.547,19245.0
2020-02-10 14:15:00,84.07,84.11,83.99,83.99,23344.0,66.5629,66.5945,66.4995,66.4995,23344.0
2020-02-10 14:20:00,83.98,84.05,83.95,84.0,9033.0,66.4916,66.547,66.4679,66.5074,9033.0
2020-02-10 14:25:00,83.98,84.01,83.95,83.96,16175.0,66.4916,66.5154,66.4679,66.4758,16175.0
2020-02-10 14:30:00,83.97,84.01,83.94,84.01,7578.0,66.4837,66.5154,66.4599,66.5154,7578.0
2020-02-10 14:35:00,84.01,84.02,83.95,84.0,8091.0,66.5154,66.5233,66.4679,66.5074,8091.0
2020-02-10 14:40:00,83.99,83.99,83.9,83.91,19888.0,66.4995,66.4995,66.4283,66.4362,19888.0
2020-02-10 14:45:00,83.91,83.92,83.83,83.9,12523.0,66.4362,66.4441,66.3728,66.4283,12523.0
2020-02-10 14:50:00,83.89,83.9,83.83,83.84,15117.0,66.4203,66.4283,66.3728,66.3808,15117.0
2020-02-10 14:55:00,83.84,83.9,83.8,83.88,15280.0,66.3808,66.4283,66.3491,66.4124,15280.0
2020-02-10 15:00:00,83.87,83.89,83.81,83.86,12621.0,66.4045,66.4203,66.357,66.3966,12621.0
2020-02-10 15:05:00,83.85,83.94,83.84,83.94,12630.0,66.3887,66.4599,66.3808,66.4599,12630.0
2020-02-10 15:10:00,83.94,84.07,83.92,84.01,16742.0,66.4599,66.5629,66.4441,66.5154,16742.0
2020-02-10 15:15:00,84.03,84.12,84.0,84.08,11335.0,66.5312,66.6024,66.5074,66.5708,11335.0
2020-02-10 15:20:00,84.09,84.28,84.08,84.28,26866.0,66.5787,66.7291,66.5708,66.7291,26866.0
2020-02-10 15:25:00,84.29,84.34,84.18,84.28,27467.0,66.737,66.7766,66.65,66.7291,27467.0
2020-02-10 15:30:00,84.29,84.43,84.28,84.36,29070.0,66.737,66.8479,66.7291,66.7925,29070.0
2020-02-10 15:35:00,84.37,84.4,84.28,84.3,30205.0,66.8004,66.8241,66.7291,66.745,30205.0
2020-02-10 15:40:00,84.3,84.39,84.3,84.38,42441.0,66.745,66.8162,66.745,66.8083,42441.0
2020-02-10 15:45:00,84.38,84.4,84.28,84.33,48111.0,66.8083,66.8241,66.7291,66.7687,48111.0
2020-02-10 15:50:00,84.35,84.38,84.29,84.32,60144.0,66.7846,66.8083,66.737,66.7608,60144.0
2020-02-10 15:55:00,84.3,84.39,84.28,84.38,111224.0,66.745,66.8162,66.7291,66.8083,111224.0
2020-02-11 09:30:00,84.13,84.13,83.53,83.57,58613.0,67.3853,67.3853,66.9047,66.9367,58613.0
2020-02-11 09:35:00,83.59,83.97,83.46,83.93,27021.0,66.9528,67.2571,66.8486,67.2251,27021.0
2020-02-11 09:40:00,83.9,84.2,83.81,84.2,24497.0,67.2011,67.4413,67.129,67.4413,24497.0
2020-02-11 09:45:00,84.2,84.25,83.78,83.84,27604.0,67.4413,67.4814,67.1049,67.153,27604.0
2020-02-11 09:50:00,83.84,83.88,83.52,83.52,19080.0,67.153,67.185,66.8967,66.8967,19080.0
2020-02-11 09:55:00,83.56,83.63,83.52,83.55,11962.0,66.9287,66.9848,66.8967,66.9207,11962.0
2020-02-11 10:00:00,83.55,83.78,83.55,83.74,59761.0,66.9207,67.1049,66.9207,67.0729,59761.0
2020-02-11 10:05:00,83.79,84.0,83.79,83.91,14671.0,67.1129,67.2811,67.1129,67.2091,14671.0
2020-02-11 10:10:00,83.93,83.96,83.77,83.84,22368.0,67.2251,67.2491,67.0969,67.153,22368.0
2020-02-11 10:15:00,83.83,83.89,83.71,83.71,6397.0,67.145,67.193,67.0489,67.0489,6397.0
2020-02-11 10:20:00,83.73,83.73,83.43,83.45,13923.0,67.0649,67.0649,66.8246,66.8406,13923.0
2020-02-11 10:25:00,83.44,83.87,83.44,83.87,11527.0,66.8326,67.177,66.8326,67.177,11527.0
2020-02-11 10:30:00,83.87,83.94,83.77,83.89,9082.0,67.177,67.2331,67.0969,67.193,9082.0
2020-02-11 10:35:00,83.89,83.91,83.78,83.83,8123.0,67.193,67.2091,67.1049,67.145,8123.0
2020-02-11 10:40:00,83.84,83.9,83.78,83.88,9511.0,67.153,67.2011,67.1049,67.185,9511.0
2020-02-11 10:45:00,83.88,83.96,83.86,83.96,8364.0,67.185,67.2491,67.169,67.2491,8364.0
2020-02-11 10:50:00,83.97,84.0,83.85,83.87,20352.0,67.2571,67.2811,67.161,67.177,20352.0
2020-02-11 10:55:00,83.89,83.89,83.75,83.76,16065.0,67.193,67.193,67.0809,67.0889,16065.0
2020-02-11 11:00:00,83.75,83.88,83.72,83.78,18906.0,67.0809,67.185,67.0569,67.1049,18906.0
2020-02-11 11:05:00,83.73,83.81,83.67,83.81,17674.0,67.0649,67.129,67.0168,67.129,17674.0
2020-02-11 11:10:00,83.82,83.85,83.76,83.77,9637.0,67.137,67.161,67.0889,67.0969,9637.0
2020-02-11 11:15:00,83.76,83.79,83.7,83.73,15823.0,67.0889,67.1129,67.0409,67.0649,15823.0
2020-02-11 11:20:00,83.75,83.79,83.7,83.74,18712.0,67.0809,67.1129,67.0409,67.0729,18712.0
2020-02-11 11:25:00,83.75,83.81,83.7,83.73,10540.0,67.0809,67.129,67.0409,67.0649,10540.0
2020-02-11 11:30:00,83.72,83.75,83.49,83.54,21574.0,67.0569,67.0809,66.8727,66.9127,21574.0
2020-02-11 11:35:00,83.56,83.63,83.5,83.57,10284.0,66.9287,66.9848,66.8807,66.9367,10284.0
2020-02-11 11:40:00,83.55,83.73,83.52,83.73,8151.0,66.9207,67.0649,66.8967,67.0649,8151.0
2020-02-11 11:45:00,83.7,83.8,83.68,83.79,6680.0,67.0409,67.121,67.0248,67.1129,6680.0
2020-02-11 11:50:00,83.78,83.9,83.74,83.82,12768.0,67.1049,67.2011,67.0729,67.137,12768.0
2020-02-11 11:55:00,83.84,83.89,83.69,83.7,20299.0,67.153,67.193,67.0328,67.0409,20299.0
2020-02-11 12:00:00,83.7,83.81,83.7,83.77,3820.0,67.0409,67.129,67.0409,67.0969,3820.0
2020-02-11 12:05:00,83.78,83.84,83.75,83.83,9724.0,67.1049,67.153,67.0809,67.145,9724.0
2020-02-11 12:10:00,83.83,83.84,83.77,83.77,5771.0,67.145,67.153,67.0969,67.0969,5771.0
2020-02-11 12:15:00,83.8,83.88,83.78,83.87,7925.0,67.121,67.185,67.1049,67.177,7925.0
2020-02-11 12:20:00,83.86,83.89,83.82,83.86,6618.0,67.169,67.193,67.137,67.169,6618.0
2020-02-11 12:25:00,83.88,83.98,83.88,83.98,7160.0,67.185,67.2651,67.185,67.2651,7160.0
2020-02-11 12:30:00,83.96,84.0,83.94,83.96,4877.0,67.2491,67.2811,67.2331,67.2491,4877.0
2020-02-11 12:35:00,83.94,84.0,83.91,83.92,11459.0,67.2331,67.2811,67.2091,67.2171,11459.0
2020-02-11 12:40:00,83.91,84.01,83.86,83.94,48069.0,67.2091,67.2892,67.169,67.2331,48069.0
2020-02-11 12:45:00,83.93,84.01,83.78,83.79,24424.0,67.2251,67.2892,67.1049,67.1129,24424.0
2020-02-11 12:50:00,83.77,83.88,83.74,83.83,8386.0,67.0969,67.185,67.0729,67.145,8386.0
2020-02-11 12:55:00,83.8,83.9,83.8,83.9,5003.0,67.121,67.2011,67.121,67.2011,5003.0
2020-02-11 13:00:00,83.9,83.92,83.84,83.89,8537.0,67.2011,67.2171,67.153,67.193,8537.0
2020-02-11 13:05:00,83.9,83.95,83.86,83.88,9467.0,67.2011,67.2411,67.169,67.185,9467.0
2020-02-11 13:10:00,83.87,83.88,83.74,83.78,3882.0,67.177,67.185,67.0729,67.1049,3882.0
2020-02-11 13:15:00,83.79,83.83,83.76,83.78,5639.0,67.1129,67.145,67.0889,67.1049,5639.0
2020-02-11 13:20:00,83.75,83.8,83.75,83.76,6618.0,67.0809,67.121,67.0809,67.0889,6618.0
2020-02-11 13:25:00,83.76,83.76,83.7,83.73,5577.0,67.0889,67.0889,67.0409,67.0649,5577.0
2020-02-11 13:30:00,83.74,83.82,83.74,83.78,6449.0,67.0729,67.137,67.0729,67.1049,6449.0
2020-02-11 13:35:00,83.78,83.82,83.73,83.8,9083.0,67.1049,67.137,67.0649,67.121,9083.0
2020-02-11 13:40:00,83.8,83.96,83.79,83.94,7808.0,67.121,67.2491,67.1129,67.2331,7808.0
2020-02-11 13:45:00,83.95,83.96,83.83,83.83,11583.0,67.2411,67.2491,67.145,67.145,11583.0
2020-02-11 13:50:00,83.83,83.85,83.79,83.81,5836.0,67.145,67.161,67.1129,67.129,5836.0
2020-02-11 13:55:00,83.83,83.94,83.83,83.91,6484.0,67.145,67.2331,67.145,67.2091,6484.0
2020-02-11 14:00:00,83.92,83.92,83.78,83.81,6335.0,67.2171,67.2171,67.1049,67.129,6335.0
2020-02-11 14:05:00,83.82,83.93,83.79,83.91,7710.0,67.137,67.2251,67.1129,67.2091,7710.0
2020-02-11 14:10:00,83.94,83.94,83.85,83.87,6797.0,67.2331,67.2331,67.161,67.177,6797.0
2020-02-11 14:15:00,83.86,83.91,83.82,83.91,8879.0,67.169,67.2091,67.137,67.2091,8879.0
2020-02-11 14:20:00,83.91,83.94,83.85,83.91,14343.0,67.2091,67.2331,67.161,67.2091,14343.0
2020-02-11 14:25:00,83.91,84.01,83.88,84.01,12389.0,67.2091,67.2892,67.185,67.2892,12389.0
2020-02-11 14:30:00,83.98,84.14,83.98,84.12,12578.0,67.2651,67.3933,67.2651,67.3773,12578.0
2020-02-11 14:35:00,84.09,84.14,84.08,84.11,6849.0,67.3532,67.3933,67.3452,67.3693,6849.0
2020-02-11 14:40:00,84.09,84.1,84.01,84.06,8763.0,67.3532,67.3612,67.2892,67.3292,8763.0
2020-02-11 14:45:00,84.05,84.09,83.99,84.06,5678.0,67.3212,67.3532,67.2731,67.3292,5678.0
2020-02-11 14:50:00,84.06,84.12,84.03,84.05,10663.0,67.3292,67.3773,67.3052,67.3212,10663.0
2020-02-11 14:55:00,84.05,84.1,83.99,84.01,13717.0,67.3212,67.3612,67.2731,67.2892,13717.0
2020-02-11 15:00:00,84.0,84.05,83.97,83.98,14857.0,67.2811,67.3212,67.2571,67.2651,14857.0
2020-02-11 15:05:00,83.97,84.02,83.95,83.95,11883.0,67.2571,67.2972,67.2411,67.2411,11883.0
2020-02-11 15:10:00,83.95,83.96,83.89,83.89,10490.0,67.2411,67.2491,67.193,67.193,10490.0
2020-02-11 15:15:00,83.89,83.95,83.78,83.85,24758.0,67.193,67.2411,67.1049,67.161,24758.0
2020-02-11 15:20:00,83.84,83.98,83.84,83.98,8027.0,67.153,67.2651,67.153,67.2651,8027.0
2020-02-11 15:25:00,83.98,84.12,83.96,84.09,16928.0,67.2651,67.3773,67.2491,67.3532,16928.0
2020-02-11 15:30:00,84.09,84.18,84.01,84.15,19388.0,67.3532,67.4253,67.2892,67.4013,19388.0
2020-02-11 15:35:00,84.15,84.34,84.15,84.26,35579.0,67.4013,67.5535,67.4013,67.4894,35579.0
2020-02-11 15:40:00,84.27,84.37,84.2,84.33,14578.0,67.4974,67.5775,67.4413,67.5455,14578.0
2020-02-11 15:45:00,84.29,84.29,84.17,84.17,24560.0,67.5134,67.5134,67.4173,67.4173,24560.0
2020-02-11 15:50:00,84.19,84.35,84.16,84.34,46811.0,67.4333,67.5615,67.4093,67.5535,46811.0
2020-02-11 15:55:00,84.34,84.37,84.19,84.25,71862.0,67.5535,67.5775,67.4333,67.4814,71862.0
2020-02-12 09:30:00,85.66,86.79,84.71,85.66,211283.0,68.6108,69.5158,67.8498,68.6108,211283.0
2020-02-12 09:35:00,85.66,86.15,85.44,85.83,39277.0,68.6108,69.0032,68.4345,68.7469,39277.0
2020-02-12 09:40:00,85.81,85.89,85.01,85.49,63989.0,68.7309,68.795,68.0901,68.4746,63989.0
2020-02-12 09:45:00,85.49,85.55,85.08,85.15,27825.0,68.4746,68.5226,68.1462,68.2023,27825.0
2020-02-12 09:50:00,85.09,85.36,85.08,85.23,24292.0,68.1542,68.3705,68.1462,68.2663,24292.0
2020-02-12 09:55:00,85.19,85.42,84.96,85.41,52744.0,68.2343,68.4185,68.0501,68.4105,52744.0
2020-02-12 10:00:00,85.45,85.6,85.06,85.14,34442.0,68.4425,68.5627,68.1302,68.1942,34442.0
2020-02-12 10:05:00,85.14,85.35,84.87,85.25,30701.0,68.1942,68.3625,67.978,68.2824,30701.0
2020-02-12 10:10:00,85.24,85.32,85.13,85.22,17573.0,68.2743,68.3384,68.1862,68.2583,17573.0
2020-02-12 10:15:00,85.17,85.29,85.16,85.23,10990.0,68.2183,68.3144,68.2103,68.2663,10990.0
2020-02-12 10:20:00,85.25,85.29,84.95,85.01,19556.0,68.2824,68.3144,68.0421,68.0901,19556.0
2020-02-12 10:25:00,85.03,85.03,84.81,84.89,31751.0,68.1061,68.1061,67.9299,67.994,31751.0
2020-02-12 10:30:00,84.9,85.13,84.73,84.8,24076.0,68.002,68.1862,67.8659,67.9219,24076.0
2020-02-12 10:35:00,84.83,85.06,84.75,84.77,25078.0,67.9459,68.1302,67.8819,67.8979,25078.0
2020-02-12 10:40:00,84.74,84.89,84.69,84.73,18377.0,67.8739,67.994,67.8338,67.8659,18377.0
2020-02-12 10:45:00,84.71,84.76,84.61,84.66,6514.0,67.8498,67.8899,67.7697,67.8098,6514.0
2020-02-12 10:50:00,84.71,84.84,84.63,84.84,8918.0,67.8498,67.954,67.7858,67.954,8918.0
2020-02-12 10:55:00,84.82,84.9,84.77,84.9,9856.0,67.9379,68.002,67.8979,68.002,9856.0
2020-02-12 11:00:00,84.91,84.93,84.62,84.79,16368.0,68.01,68.026,67.7777,67.9139,16368.0
2020-02-12 11:05:00,84.8,84.9,84.65,84.73,10061.0,67.9219,68.002,67.8018,67.8659,10061.0
2020-02-12 11:10:00,84.77,84.77,84.5,84.56,26909.0,67.8979,67.8979,67.6816,67.7297,26909.0
2020-02-12 11:15:00,84.58,84.79,84.52,84.79,9750.0,67.7457,67.9139,67.6976,67.9139,9750.0
2020-02-12 11:20:00,84.83,84.88,84.59,84.59,9285.0,67.9459,67.986,67.7537,67.7537,9285.0
2020-02-12 11:25:00,84.58,84.67,84.47,84.65,10524.0,67.7457,67.8178,67.6576,67.8018,10524.0
2020-02-12 11:30:00,84.65,84.78,84.53,84.56,9814.0,67.8018,67.9059,67.7057,67.7297,9814.0
2020-02-12 11:35:00,84.54,84.55,84.42,84.42,13516.0,67.7137,67.7217,67.6176,67.6176,13516.0
2020-02-12 11:40:00,84.48,84.57,84.48,84.55,6690.0,67.6656,67.7377,67.6656,67.7217,6690.0
2020-02-12 11:45:00,84.58,84.69,84.48,84.55,11263.0,67.7457,67.8338,67.6656,67.7217,11263.0
2020-02-12 11:50:00,84.52,84.63,84.45,84.57,10926.0,67.6976,67.7858,67.6416,67.7377,10926.0
2020-02-12 11:55:00,84.57,84.62,84.38,84.44,8017.0,67.7377,67.7777,67.5855,67.6336,8017.0
2020-02-12 12:00:00,84.55,84.68,84.54,84.65,6835.0,67.7217,67.8258,67.7137,67.8018,6835.0
2020-02-12 12:05:00,84.65,84.83,84.65,84.82,10907.0,67.8018,67.9459,67.8018,67.9379,10907.0
2020-02-12 12:10:00,84.81,84.85,84.73,84.73,5325.0,67.9299,67.962,67.8659,67.8659,5325.0
2020-02-12 12:15:00,84.74,84.74,84.53,84.53,5555.0,67.8739,67.8739,67.7057,67.7057,5555.0
2020-02-12 12:20:00,84.54,84.77,84.54,84.75,6248.0,67.7137,67.8979,67.7137,67.8819,6248.0
2020-02-12 12:25:00,84.72,84.87,84.71,84.83,14245.0,67.8578,67.978,67.8498,67.9459,14245.0
2020-02-12 12:30:00,84.85,85.0,84.84,84.94,53343.0,67.962,68.0821,67.954,68.0341,53343.0
2020-02-12 12:35:00,84.94,84.99,84.93,84.98,7669.0,68.0341,68.0741,68.026,68.0661,7669.0
2020-02-12 12:40:00,84.98,85.02,84.88,84.89,9119.0,68.0661,68.0981,67.986,67.994,9119.0
2020-02-12 12:45:00,84.88,84.93,84.75,84.79,8591.0,67.986,68.026,67.8819,67.9139,8591.0
2020-02-12 12:50:00,84.81,84.85,84.75,84.79,8111.0,67.9299,67.962,67.8819,67.9139,8111.0
2020-02-12 12:55:00,84.8,84.82,84.65,84.65,11064.0,67.9219,67.9379,67.8018,67.8018,11064.0
2020-02-12 13:00:00,84.63,84.75,84.61,84.74,8504.0,67.7858,67.8819,67.7697,67.8739,8504.0
2020-02-12 13:05:00,84.76,84.82,84.74,84.78,2536.0,67.8899,67.9379,67.8739,67.9059,2536.0
2020-02-12 13:10:00,84.77,84.79,84.63,84.78,14200.0,67.8979,67.9139,67.7858,67.9059,14200.0
2020-02-12 13:15:00,84.74,84.83,84.69,84.77,7810.0,67.8739,67.9459,67.8338,67.8979,7810.0
2020-02-12 13:20:00,84.77,84.81,84.75,84.81,4695.0,67.8979,67.9299,67.8819,67.9299,4695.0
2020-02-12 13:25:00,84.82,84.83,84.71,84.77,6036.0,67.9379,67.9459,67.8498,67.8979,6036.0
2020-02-12 13:30:00,84.78,84.83,84.76,84.79,4502.0,67.9059,67.9459,67.8899,67.9139,4502.0
2020-02-12 13:35:00,84.81,84.93,84.8,84.93,6130.0,67.9299,68.026,67.9219,68.026,6130.0
2020-02-12 13:40:00,84.91,84.95,84.89,84.94,10144.0,68.01,68.0421,67.994,68.0341,10144.0
2020-02-12 13:45:00,84.95,84.95,84.87,84.91,5518.0,68.0421,68.0421,67.978,68.01,5518.0
2020-02-12 13:50:00,84.91,84.95,84.89,84.94,9107.0,68.01,68.0421,67.994,68.0341,9107.0
2020-02-12 13:55:00,84.95,85.13,84.93,85.12,11913.0,68.0421,68.1862,68.026,68.1782,11913.0
2020-02-12 14:00:00,85.12,85.18,85.06,85.06,21200.0,68.1782,68.2263,68.1302,68.1302,21200.0
2020-02-12 14:05:00,85.05,85.19,85.04,85.19,14712.0,68.1222,68.2343,68.1142,68.2343,14712.0
2020-02-12 14:10:00,85.2,85.2,85.09,85.11,12050.0,68.2423,68.2423,68.1542,68.1702,12050.0
2020-02-12 14:15:00,85.12,85.17,85.01,85.03,13776.0,68.1782,68.2183,68.0901,68.1061,13776.0
2020-02-12 14:20:00,85.01,85.01,84.89,84.96,13747.0,68.0901,68.0901,67.994,68.0501,13747.0
2020-02-12 14:25:00,84.95,85.09,84.95,85.06,6256.0,68.0421,68.1542,68.0421,68.1302,6256.0
2020-02-12 14:30:00,85.06,85.12,85.03,85.06,21741.0,68.1302,68.1782,68.1061,68.1302,21741.0
2020-02-12 14:35:00,85.1,85.12,85.06,85.12,19853.0,68.1622,68.1782,68.1302,68.1782,19853.0
2020-02-12 14:40:00,85.1,85.12,85.03,85.07,10512.0,68.1622,68.1782,68.1061,68.1382,10512.0
2020-02-12 14:45:00,85.06,85.11,85.06,85.08,8052.0,68.1302,68.1702,68.1302,68.1462,8052.0
2020-02-12 14:50:00,85.09,85.16,84.98,85.08,17410.0,68.1542,68.2103,68.0661,68.1462,17410.0
2020-02-12 14:55:00,85.05,85.13,85.03,85.11,13645.0,68.1222,68.1862,68.1061,68.1702,13645.0
2020-02-12 15:00:00,85.12,85.16,85.03,85.16,6886.0,68.1782,68.2103,68.1061,68.2103,6886.0
2020-02-12 15:05:00,85.16,85.16,85.02,85.03,13376.0,68.2103,68.2103,68.0981,68.1061,13376.0
2020-02-12 15:10:00,85.02,85.03,84.88,85.01,10756.0,68.0981,68.1061,67.986,68.0901,10756.0
2020-02-12 15:15:00,85.01,85.05,84.93,84.97,15238.0,68.0901,68.1222,68.026,68.0581,15238.0
2020-02-12 15:20:00,84.95,85.06,84.93,84.99,10808.0,68.0421,68.1302,68.026,68.0741,10808.0
2020-02-12 15:25:00,84.99,85.1,84.98,85.05,15024.0,68.0741,68.1622,68.0661,68.1222,15024.0
2020-02-12 15:30:00,85.06,85.16,84.97,85.16,22964.0,68.1302,68.2103,68.0581,68.2103,22964.0
2020-02-12 15:35:00,85.17,85.19,85.06,85.15,29942.0,68.2183,68.2343,68.1302,68.2023,29942.0
2020-02-12 15:40:00,85.16,85.16,85.03,85.06,31942.0,68.2103,68.2103,68.1061,68.1302,31942.0
2020-02-12 15:45:00,85.06,85.12,85.05,85.08,25794.0,68.1302,68.1782,68.1222,68.1462,25794.0
2020-02-12 15:50:00,85.09,85.12,85.0,85.08,55338.0,68.1542,68.1782,68.0821,68.1462,55338.0
2020-02-12 15:55:00,85.08,85.17,85.03,85.04,123282.0,68.1462,68.2183,68.1061,68.1142,123282.0
2020-02-13 09:30:00,84.74,85.05,84.07,84.29,48587.0,67.8739,68.1222,67.3372,67.5134,48587.0
2020-02-13 09:35:00,84.29,84.58,84.21,84.28,40415.0,67.5134,67.7457,67.4494,67.5054,40415.0
2020-02-13 09:40:00,84.26,84.35,84.0,84.19,32629.0,67.4894,67.5615,67.2811,67.4333,32629.0
2020-02-13 09:45:00,84.23,84.88,84.23,84.33,63244.0,67.4654,67.986,67.4654,67.5455,63244.0
2020-02-13 09:50:00,84.42,84.71,84.39,84.49,27197.0,67.6176,67.8498,67.5935,67.6736,27197.0
2020-02-13 09:55:00,84.53,84.54,84.08,84.14,18914.0,67.7057,67.7137,67.3452,67.3933,18914.0
2020-02-13 10:00:00,84.08,84.21,83.93,84.07,21426.0,67.3452,67.4494,67.2251,67.3372,21426.0
2020-02-13 10:05:00,84.04,84.27,84.03,84.11,23980.0,67.3132,67.4974,67.3052,67.3693,23980.0
2020-02-13 10:10:00,84.06,84.28,84.01,84.14,23308.0,67.3292,67.5054,67.2892,67.3933,23308.0
2020-02-13 10:15:00,84.13,84.37,84.11,84.17,18694.0,67.3853,67.5775,67.3693,67.4173,18694.0
2020-02-13 10:20:00,84.17,84.21,84.08,84.14,27196.0,67.4173,67.4494,67.3452,67.3933,27196.0
2020-02-13 10:25:00,84.16,84.33,84.11,84.29,22150.0,67.4093,67.5455,67.3693,67.5134,22150.0
2020-02-13 10:30:00,84.28,84.33,84.15,84.17,14036.0,67.5054,67.5455,67.4013,67.4173,14036.0
2020-02-13 10:35:00,84.17,84.2,83.89,84.19,32942.0,67.4173,67.4413,67.193,67.4333,32942.0
2020-02-13 10:40:00,84.19,84.37,83.95,84.04,20961.0,67.4333,67.5775,67.2411,67.3132,20961.0
2020-02-13 10:45:00,84.05,84.14,83.97,84.05,17471.0,67.3212,67.3933,67.2571,67.3212,17471.0
2020-02-13 10:50:00,84.06,84.2,84.03,84.19,23306.0,67.3292,67.4413,67.3052,67.4333,23306.0
2020-02-13 10:55:00,84.21,84.5,84.09,84.5,13961.0,67.4494,67.6816,67.3532,67.6816,13961.0
2020-02-13 11:00:00,84.53,84.54,84.27,84.44,21697.0,67.7057,67.7137,67.4974,67.6336,21697.0
2020-02-13 11:05:00,84.45,84.55,84.39,84.53,26979.0,67.6416,67.7217,67.5935,67.7057,26979.0
2020-02-13 11:10:00,84.53,84.58,84.38,84.42,13845.0,67.7057,67.7457,67.5855,67.6176,13845.0
2020-02-13 11:15:00,84.39,84.39,84.1,84.23,23078.0,67.5935,67.5935,67.3612,67.4654,23078.0
2020-02-13 11:20:00,84.26,84.33,84.13,84.17,12295.0,67.4894,67.5455,67.3853,67.4173,12295.0
2020-02-13 11:25:00,84.15,84.18,84.01,84.15,22673.0,67.4013,67.4253,67.2892,67.4013,22673.0
2020-02-13 11:30:00,84.15,84.22,84.11,84.19,17143.0,67.4013,67.4574,67.3693,67.4333,17143.0
2020-02-13 11:35:00,84.19,84.3,84.15,84.28,13219.0,67.4333,67.5214,67.4013,67.5054,13219.0
2020-02-13 11:40:00,84.31,84.43,84.28,84.3,11355.0,67.5294,67.6256,67.5054,67.5214,11355.0
2020-02-13 11:45:00,84.29,84.31,84.1,84.1,12235.0,67.5134,67.5294,67.3612,67.3612,12235.0
2020-02-13 11:50:00,84.12,84.15,84.03,84.07,12946.0,67.3773,67.4013,67.3052,67.3372,12946.0
2020-02-13 11:55:00,84.06,84.11,84.02,84.08,11909.0,67.3292,67.3693,67.2972,67.3452,11909.0
2020-02-13 12:00:00,84.08,84.13,84.03,84.08,18681.0,67.3452,67.3853,67.3052,67.3452,18681.0
2020-02-13 12:05:00,84.09,84.18,84.07,84.14,32247.0,67.3532,67.4253,67.3372,67.3933,32247.0
2020-02-13 12:10:00,84.13,84.17,84.08,84.11,23505.0,67.3853,67.4173,67.3452,67.3693,23505.0
2020-02-13 12:15:00,84.1,84.26,84.08,84.22,11648.0,67.3612,67.4894,67.3452,67.4574,11648.0
2020-02-13 12:20:00,84.22,84.22,83.97,84.01,22052.0,67.4574,67.4574,67.2571,67.2892,22052.0
2020-02-13 12:25:00,84.03,84.05,83.96,84.01,6486.0,67.3052,67.3212,67.2491,67.2892,6486.0
2020-02-13 12:30:00,84.02,84.09,83.97,84.04,8842.0,67.2972,67.3532,67.2571,67.3132,8842.0
2020-02-13 12:35:00,84.02,84.07,83.89,83.89,14170.0,67.2972,67.3372,67.193,67.193,14170.0
2020-02-13 12:40:00,83.89,83.9,83.74,83.76,16326.0,67.193,67.2011,67.0729,67.0889,16326.0
2020-02-13 12:45:00,83.79,83.88,83.79,83.83,18792.0,67.1129,67.185,67.1129,67.145,18792.0
2020-02-13 12:50:00,83.84,83.96,83.82,83.91,10699.0,67.153,67.2491,67.137,67.2091,10699.0
2020-02-13 12:55:00,83.89,83.94,83.78,83.78,13059.0,67.193,67.2331,67.1049,67.1049,13059.0
2020-02-13 13:00:00,83.81,84.19,83.77,84.19,16025.0,67.129,67.4333,67.0969,67.4333,16025.0
2020-02-13 13:05:00,84.17,84.24,83.95,83.99,15076.0,67.4173,67.4734,67.2411,67.2731,15076.0
2020-02-13 13:10:00,83.99,84.04,83.96,83.96,9961.0,67.2731,67.3132,67.2491,67.2491,9961.0
2020-02-13 13:15:00,83.95,83.95,83.77,83.81,24438.0,67.2411,67.2411,67.0969,67.129,24438.0
2020-02-13 13:20:00,83.81,83.9,83.79,83.82,12975.0,67.129,67.2011,67.1129,67.137,12975.0
2020-02-13 13:25:00,83.83,83.88,83.79,83.84,14914.0,67.145,67.185,67.1129,67.153,14914.0
2020-02-13 13:30:00,83.84,83.85,83.78,83.79,12531.0,67.153,67.161,67.1049,67.1129,12531.0
2020-02-13 13:35:00,83.79,83.91,83.79,83.88,14319.0,67.1129,67.2091,67.1129,67.185,14319.0
2020-02-13 13:40:00,83.86,83.97,83.86,83.88,11227.0,67.169,67.2571,67.169,67.185,11227.0
2020-02-13 13:45:00,83.9,84.04,83.88,83.94,12949.0,67.2011,67.3132,67.185,67.2331,12949.0
2020-02-13 13:50:00,83.91,84.0,83.82,83.85,15103.0,67.2091,67.2811,67.137,67.161,15103.0
2020-02-13 13:55:00,83.86,83.9,83.8,83.81,34270.0,67.169,67.2011,67.121,67.129,34270.0
2020-02-13 14:00:00,83.81,83.92,83.78,83.89,25041.0,67.129,67.2171,67.1049,67.193,25041.0
2020-02-13 14:05:00,83.87,83.99,83.83,83.92,12947.0,67.177,67.2731,67.145,67.2171,12947.0
2020-02-13 14:10:00,83.92,84.01,83.87,83.92,11677.0,67.2171,67.2892,67.177,67.2171,11677.0
2020-02-13 14:15:00,83.92,83.96,83.89,83.93,11216.0,67.2171,67.2491,67.193,67.2251,11216.0
2020-02-13 14:20:00,83.94,83.98,83.84,83.88,14253.0,67.2331,67.2651,67.153,67.185,14253.0
2020-02-13 14:25:00,83.86,83.95,83.78,83.94,15791.0,67.169,67.2411,67.1049,67.2331,15791.0
2020-02-13 14:30:00,83.98,84.1,83.95,84.1,11196.0,67.2651,67.3612,67.2411,67.3612,11196.0
2020-02-13 14:35:00,84.08,84.08,83.95,83.95,11539.0,67.3452,67.3452,67.2411,67.2411,11539.0
2020-02-13 14:40:00,83.97,84.04,83.95,84.0,8752.0,67.2571,67.3132,67.2411,67.2811,8752.0
2020-02-13 14:45:00,83.99,84.14,83.97,84.13,11214.0,67.2731,67.3933,67.2571,67.3853,11214.0
2020-02-13 14:50:00,84.12,84.18,84.1,84.15,14914.0,67.3773,67.4253,67.3612,67.4013,14914.0
2020-02-13 14:55:00,84.15,84.21,84.08,84.11,13694.0,67.4013,67.4494,67.3452,67.3693,13694.0
2020-02-13 15:00:00,84.09,84.16,83.91,84.0,15200.0,67.3532,67.4093,67.2091,67.2811,15200.0
2020-02-13 15:05:00,84.01,84.05,83.96,84.05,11654.0,67.2892,67.3212,67.2491,67.3212,11654.0
2020-02-13 15:10:00,84.06,84.07,83.93,83.94,27419.0,67.3292,67.3372,67.2251,67.2331,27419.0
2020-02-13 15:15:00,83.93,84.0,83.91,84.0,15114.0,67.2251,67.2811,67.2091,67.2811,15114.0
2020-02-13 15:20:00,83.99,84.16,83.98,84.11,12100.0,67.2731,67.4093,67.2651,67.3693,12100.0
2020-02-13 15:25:00,84.11,84.17,84.04,84.11,11843.0,67.3693,67.4173,67.3132,67.3693,11843.0
2020-02-13 15:30:00,84.14,84.14,83.89,83.91,31324.0,67.3933,67.3933,67.193,67.2091,31324.0
2020-02-13 15:35:00,83.91,84.0,83.88,83.92,19549.0,67.2091,67.2811,67.185,67.2171,19549.0
2020-02-13 15:40:00,83.9,83.94,83.85,83.92,18739.0,67.2011,67.2331,67.161,67.2171,18739.0
2020-02-13 15:45:00,83.92,83.98,83.83,83.94,47076.0,67.2171,67.2651,67.145,67.2331,47076.0
2020-02-13 15:50:00,83.96,84.06,83.95,84.03,67368.0,67.2491,67.3292,67.2411,67.3052,67368.0
2020-02-13 15:55:00,84.03,84.04,83.62,83.72,384067.0,67.3052,67.3132,66.9768,67.0569,384067.0
2020-02-14 09:30:00,84.2,84.21,83.45,83.46,65989.0,67.4413,67.4494,66.8406,66.8486,65989.0
2020-02-14 09:35:00,83.46,83.59,83.14,83.33,25213.0,66.8486,66.9528,66.5923,66.7445,25213.0
2020-02-14 09:40:00,83.33,83.59,83.3,83.5,33897.0,66.7445,66.9528,66.7205,66.8807,33897.0
2020-02-14 09:45:00,83.53,83.73,83.48,83.69,18648.0,66.9047,67.0649,66.8646,67.0328,18648.0
2020-02-14 09:50:00,83.68,83.88,83.48,83.48,15095.0,67.0248,67.185,66.8646,66.8646,15095.0
2020-02-14 09:55:00,83.48,83.59,83.4,83.48,18040.0,66.8646,66.9528,66.8006,66.8646,18040.0
2020-02-14 10:00:00,83.49,83.56,83.37,83.45,20320.0,66.8727,66.9287,66.7765,66.8406,20320.0
2020-02-14 10:05:00,83.43,83.47,83.28,83.4,12267.0,66.8246,66.8566,66.7045,66.8006,12267.0
2020-02-14 10:10:00,83.37,83.56,83.26,83.32,17053.0,66.7765,66.9287,66.6884,66.7365,17053.0
2020-02-14 10:15:00,83.33,83.47,83.3,83.31,17063.0,66.7445,66.8566,66.7205,66.7285,17063.0
2020-02-14 10:20:00,83.38,83.38,83.09,83.13,32150.0,66.7845,66.7845,66.5523,66.5843,32150.0
2020-02-14 10:25:00,83.1,83.11,82.87,82.9,31664.0,66.5603,66.5683,66.3761,66.4001,31664.0
2020-02-14 10:30:00,82.89,83.0,82.76,82.86,69875.0,66.3921,66.4802,66.2879,66.368,69875.0
2020-02-14 10:35:00,82.85,82.86,82.68,82.72,27103.0,66.36,66.368,66.2239,66.2559,27103.0
2020-02-14 10:40:00,82.73,82.76,82.55,82.55,50803.0,66.2639,66.2879,66.1197,66.1197,50803.0
2020-02-14 10:45:00,82.55,82.64,82.47,82.47,34979.0,66.1197,66.1918,66.0557,66.0557,34979.0
2020-02-14 10:50:00,82.5,82.57,82.33,82.55,33553.0,66.0797,66.1358,65.9435,66.1197,33553.0
2020-02-14 10:55:00,82.53,82.71,82.46,82.59,17550.0,66.1037,66.2479,66.0477,66.1518,17550.0
2020-02-14 11:00:00,82.59,82.59,82.29,82.31,41961.0,66.1518,66.1518,65.9115,65.9275,41961.0
2020-02-14 11:05:00,82.3,82.43,82.25,82.35,24848.0,65.9195,66.0236,65.8795,65.9596,24848.0
2020-02-14 11:10:00,82.35,82.46,82.32,82.45,9969.0,65.9596,66.0477,65.9355,66.0397,9969.0
2020-02-14 11:15:00,82.5,82.56,82.4,82.52,13027.0,66.0797,66.1278,65.9996,66.0957,13027.0
2020-02-14 11:20:00,82.56,82.69,82.51,82.63,15441.0,66.1278,66.2319,66.0877,66.1838,15441.0
2020-02-14 11:25:00,82.67,82.73,82.6,82.65,14717.0,66.2159,66.2639,66.1598,66.1998,14717.0
2020-02-14 11:30:00,82.64,82.65,82.54,82.58,17996.0,66.1918,66.1998,66.1117,66.1438,17996.0
2020-02-14 11:35:00,82.58,82.66,82.54,82.54,12128.0,66.1438,66.2079,66.1117,66.1117,12128.0
2020-02-14 11:40:00,82.57,82.66,82.52,82.55,10179.0,66.1358,66.2079,66.0957,66.1197,10179.0
2020-02-14 11:45:00,82.51,82.64,82.38,82.41,16890.0,66.0877,66.1918,65.9836,66.0076,16890.0
2020-02-14 11:50:00,82.4,82.47,82.36,82.45,10681.0,65.9996,66.0557,65.9676,66.0397,10681.0
2020-02-14 11:55:00,82.46,82.59,82.41,82.58,20177.0,66.0477,66.1518,66.0076,66.1438,20177.0
2020-02-14 12:00:00,82.56,82.59,82.39,82.42,16861.0,66.1278,66.1518,65.9916,66.0156,16861.0
2020-02-14 12:05:00,82.42,82.68,82.4,82.61,23458.0,66.0156,66.2239,65.9996,66.1678,23458.0
2020-02-14 12:10:00,82.59,82.62,82.49,82.59,9911.0,66.1518,66.1758,66.0717,66.1518,9911.0
2020-02-14 12:15:00,82.59,82.6,82.43,82.5,40573.0,66.1518,66.1598,66.0236,66.0797,40573.0
2020-02-14 12:20:00,82.5,82.56,82.45,82.46,22969.0,66.0797,66.1278,66.0397,66.0477,22969.0
2020-02-14 12:25:00,82.45,82.57,82.4,82.57,62754.0,66.0397,66.1358,65.9996,66.1358,62754.0
2020-02-14 12:30:00,82.58,82.59,82.42,82.54,27260.0,66.1438,66.1518,66.0156,66.1117,27260.0
2020-02-14 12:35:00,82.55,82.63,82.52,82.56,33286.0,66.1197,66.1838,66.0957,66.1278,33286.0
2020-02-14 12:40:00,82.55,82.55,82.21,82.23,31058.0,66.1197,66.1197,65.8474,65.8634,31058.0
2020-02-14 12:45:00,82.23,82.38,82.22,82.36,19172.0,65.8634,65.9836,65.8554,65.9676,19172.0
2020-02-14 12:50:00,82.36,82.43,82.34,82.4,13319.0,65.9676,66.0236,65.9515,65.9996,13319.0
2020-02-14 12:55:00,82.41,82.45,82.37,82.38,10801.0,66.0076,66.0397,65.9756,65.9836,10801.0
2020-02-14 13:00:00,82.39,82.45,82.28,82.4,11979.0,65.9916,66.0397,65.9035,65.9996,11979.0
2020-02-14 13:05:00,82.42,82.47,82.32,82.32,9611.0,66.0156,66.0557,65.9355,65.9355,9611.0
2020-02-14 13:10:00,82.3,82.32,82.09,82.16,27919.0,65.9195,65.9355,65.7513,65.8074,27919.0
2020-02-14 13:15:00,82.16,82.17,81.97,82.0,39291.0,65.8074,65.8154,65.6552,65.6792,39291.0
2020-02-14 13:20:00,81.99,82.02,81.94,81.99,40793.0,65.6712,65.6952,65.6312,65.6712,40793.0
2020-02-14 13:25:00,81.99,82.01,81.94,81.94,18635.0,65.6712,65.6872,65.6312,65.6312,18635.0
2020-02-14 13:30:00,81.93,82.07,81.91,82.05,31255.0,65.6231,65.7353,65.6071,65.7193,31255.0
2020-02-14 13:35:00,82.05,82.12,81.95,81.98,16470.0,65.7193,65.7753,65.6392,65.6632,16470.0
2020-02-14 13:40:00,81.98,82.0,81.95,81.98,8504.0,65.6632,65.6792,65.6392,65.6632,8504.0
2020-02-14 13:45:00,81.98,82.06,81.97,82.02,15714.0,65.6632,65.7273,65.6552,65.6952,15714.0
2020-02-14 13:50:00,82.0,82.03,81.86,81.95,19813.0,65.6792,65.7032,65.5671,65.6392,19813.0
2020-02-14 13:55:00,81.96,82.03,81.94,82.0,13598.0,65.6472,65.7032,65.6312,65.6792,13598.0
2020-02-14 14:00:00,81.96,82.26,81.96,82.21,25107.0,65.6472,65.8875,65.6472,65.8474,25107.0
2020-02-14 14:05:00,82.21,82.28,82.14,82.19,15688.0,65.8474,65.9035,65.7914,65.8314,15688.0
2020-02-14 14:10:00,82.22,82.24,82.09,82.12,15237.0,65.8554,65.8714,65.7513,65.7753,15237.0
2020-02-14 14:15:00,82.12,82.13,81.97,82.09,37044.0,65.7753,65.7833,65.6552,65.7513,37044.0
2020-02-14 14:20:00,82.1,82.15,82.06,82.12,8935.0,65.7593,65.7994,65.7273,65.7753,8935.0
2020-02-14 14:25:00,82.11,82.2,82.11,82.17,11582.0,65.7673,65.8394,65.7673,65.8154,11582.0
2020-02-14 14:30:00,82.18,82.23,82.14,82.19,13407.0,65.8234,65.8634,65.7914,65.8314,13407.0
2020-02-14 14:35:00,82.19,82.28,82.18,82.22,9073.0,65.8314,65.9035,65.8234,65.8554,9073.0
2020-02-14 14:40:00,82.22,82.23,82.08,82.15,20887.0,65.8554,65.8634,65.7433,65.7994,20887.0
2020-02-14 14:45:00,82.14,82.14,81.98,82.07,24191.0,65.7914,65.7914,65.6632,65.7353,24191.0
2020-02-14 14:50:00,82.06,82.06,82.0,82.04,12049.0,65.7273,65.7273,65.6792,65.7113,12049.0
2020-02-14 14:55:00,82.05,82.13,82.03,82.12,30699.0,65.7193,65.7833,65.7032,65.7753,30699.0
2020-02-14 15:00:00,82.13,82.24,82.07,82.14,14713.0,65.7833,65.8714,65.7353,65.7914,14713.0
2020-02-14 15:05:00,82.15,82.22,82.08,82.08,21508.0,65.7994,65.8554,65.7433,65.7433,21508.0
2020-02-14 15:10:00,82.08,82.14,82.02,82.05,12585.0,65.7433,65.7914,65.6952,65.7193,12585.0
2020-02-14 15:15:00,82.06,82.1,82.03,82.09,14761.0,65.7273,65.7593,65.7032,65.7513,14761.0
2020-02-14 15:20:00,82.1,82.18,82.08,82.16,17771.0,65.7593,65.8234,65.7433,65.8074,17771.0
2020-02-14 15:25:00,82.16,82.32,82.13,82.31,16371.0,65.8074,65.9355,65.7833,65.9275,16371.0
2020-02-14 15:30:00,82.31,82.5,82.24,82.49,31673.0,65.9275,66.0797,65.8714,66.0717,31673.0
2020-02-14 15:35:00,82.5,82.58,82.46,82.53,41456.0,66.0797,66.1438,66.0477,66.1037,41456.0
2020-02-14 15:40:00,82.53,82.58,82.47,82.51,35915.0,66.1037,66.1438,66.0557,66.0877,35915.0
2020-02-14 15:45:00,82.51,82.54,82.44,82.5,49684.0,66.0877,66.1117,66.0316,66.0797,49684.0
2020-02-14 15:50:00,82.49,82.55,82.44,82.44,69904.0,66.0717,66.1197,66.0316,66.0316,69904.0
2020-02-14 15:55:00,82.43,82.66,82.43,82.63,136289.0,66.0236,66.2079,66.0236,66.1838,136289.0
2020-02-18 09:30:00,82.37,82.48,82.1,82.18,55586.0,65.9756,66.0637,65.7593,65.8234,55586.0
2020-02-18 09:35:00,82.35,82.63,82.23,82.3,30990.0,65.9596,66.1838,65.8634,65.9195,30990.0
2020-02-18 09:40:00,82.29,82.85,82.27,82.85,21561.0,65.9115,66.36,65.8955,66.36,21561.0
2020-02-18 09:45:00,82.85,83.35,82.85,83.22,62154.0,66.36,66.7605,66.36,66.6564,62154.0
2020-02-18 09:50:00,83.26,83.31,82.7,82.75,20530.0,66.6884,66.7285,66.2399,66.2799,20530.0
2020-02-18 09:55:00,82.76,82.79,82.49,82.65,8900.0,66.2879,66.312,66.0717,66.1998,8900.0
2020-02-18 10:00:00,82.64,83.17,82.63,83.12,20231.0,66.1918,66.6163,66.1838,66.5763,20231.0
2020-02-18 10:05:00,83.16,83.29,82.8,83.16,18536.0,66.6083,66.7125,66.32,66.6083,18536.0
2020-02-18 10:10:00,83.17,83.2,83.01,83.1,16111.0,66.6163,66.6404,66.4882,66.5603,16111.0
2020-02-18 10:15:00,83.09,83.27,82.96,83.19,21178.0,66.5523,66.6964,66.4481,66.6324,21178.0
2020-02-18 10:20:00,83.17,83.26,83.04,83.07,26211.0,66.6163,66.6884,66.5122,66.5362,26211.0
2020-02-18 10:25:00,83.02,83.05,82.8,82.83,21979.0,66.4962,66.5202,66.32,66.344,21979.0
2020-02-18 10:30:00,82.82,83.03,82.65,82.81,18125.0,66.336,66.5042,66.1998,66.328,18125.0
2020-02-18 10:35:00,82.81,82.81,82.45,82.56,26982.0,66.328,66.328,66.0397,66.1278,26982.0
2020-02-18 10:40:00,82.51,82.51,82.37,82.5,18051.0,66.0877,66.0877,65.9756,66.0797,18051.0
2020-02-18 10:45:00,82.53,82.84,82.53,82.77,31711.0,66.1037,66.352,66.1037,66.296,31711.0
2020-02-18 10:50:00,82.75,82.91,82.71,82.79,28912.0,66.2799,66.4081,66.2479,66.312,28912.0
2020-02-18 10:55:00,82.81,82.99,82.81,82.9,14512.0,66.328,66.4722,66.328,66.4001,14512.0
2020-02-18 11:00:00,82.9,83.1,82.9,83.01,15260.0,66.4001,66.5603,66.4001,66.4882,15260.0
2020-02-18 11:05:00,82.98,83.1,82.95,82.96,11274.0,66.4642,66.5603,66.4401,66.4481,11274.0
2020-02-18 11:10:00,82.86,82.89,82.68,82.73,9414.0,66.368,66.3921,66.2239,66.2639,9414.0
2020-02-18 11:15:00,82.71,82.82,82.65,82.67,19104.0,66.2479,66.336,66.1998,66.2159,19104.0
2020-02-18 11:20:00,82.66,82.69,82.51,82.51,11763.0,66.2079,66.2319,66.0877,66.0877,11763.0
2020-02-18 11:25:00,82.52,82.62,82.31,82.61,23204.0,66.0957,66.1758,65.9275,66.1678,23204.0
2020-02-18 11:30:00,82.61,82.7,82.54,82.54,10907.0,66.1678,66.2399,66.1117,66.1117,10907.0
2020-02-18 11:35:00,82.56,82.58,82.32,82.37,14106.0,66.1278,66.1438,65.9355,65.9756,14106.0
2020-02-18 11:40:00,82.35,82.35,82.19,82.24,15131.0,65.9596,65.9596,65.8314,65.8714,15131.0
2020-02-18 11:45:00,82.23,82.47,82.16,82.38,8447.0,65.8634,66.0557,65.8074,65.9836,8447.0
2020-02-18 11:50:00,82.4,82.49,82.39,82.45,6675.0,65.9996,66.0717,65.9916,66.0397,6675.0
2020-02-18 11:55:00,82.43,82.47,82.35,82.42,6611.0,66.0236,66.0557,65.9596,66.0156,6611.0
2020-02-18 12:00:00,82.43,82.64,82.43,82.57,6081.0,66.0236,66.1918,66.0236,66.1358,6081.0
2020-02-18 12:05:00,82.55,82.64,82.51,82.6,12704.0,66.1197,66.1918,66.0877,66.1598,12704.0
2020-02-18 12:10:00,82.62,82.62,82.54,82.58,10768.0,66.1758,66.1758,66.1117,66.1438,10768.0
2020-02-18 12:15:00,82.56,82.58,82.51,82.51,4472.0,66.1278,66.1438,66.0877,66.0877,4472.0
2020-02-18 12:20:00,82.51,82.51,82.35,82.38,4195.0,66.0877,66.0877,65.9596,65.9836,4195.0
2020-02-18 12:25:00,82.4,82.4,82.29,82.31,7906.0,65.9996,65.9996,65.9115,65.9275,7906.0
2020-02-18 12:30:00,82.32,82.45,82.31,82.43,9431.0,65.9355,66.0397,65.9275,66.0236,9431.0
2020-02-18 12:35:00,82.42,82.44,82.25,82.3,7060.0,66.0156,66.0316,65.8795,65.9195,7060.0
2020-02-18 12:40:00,82.31,82.34,82.27,82.34,4663.0,65.9275,65.9515,65.8955,65.9515,4663.0
2020-02-18 12:45:00,82.32,82.39,82.31,82.32,21639.0,65.9355,65.9916,65.9275,65.9355,21639.0
2020-02-18 12:50:00,82.29,82.3,82.21,82.23,6108.0,65.9115,65.9195,65.8474,65.8634,6108.0
2020-02-18 12:55:00,82.23,82.41,82.23,82.34,3994.0,65.8634,66.0076,65.8634,65.9515,3994.0
2020-02-18 13:00:00,82.37,82.45,82.36,82.44,5759.0,65.9756,66.0397,65.9676,66.0316,5759.0
2020-02-18 13:05:00,82.44,82.5,82.4,82.45,8091.0,66.0316,66.0797,65.9996,66.0397,8091.0
2020-02-18 13:10:00,82.41,82.52,82.41,82.5,5298.0,66.0076,66.0957,66.0076,66.0797,5298.0
2020-02-18 13:15:00,82.53,82.55,82.51,82.53,3100.0,66.1037,66.1197,66.0877,66.1037,3100.0
2020-02-18 13:20:00,82.53,82.6,82.5,82.6,9042.0,66.1037,66.1598,66.0797,66.1598,9042.0
2020-02-18 13:25:00,82.6,82.61,82.47,82.55,6692.0,66.1598,66.1678,66.0557,66.1197,6692.0
2020-02-18 13:30:00,82.53,82.59,82.47,82.47,8743.0,66.1037,66.1518,66.0557,66.0557,8743.0
2020-02-18 13:35:00,82.5,82.5,82.37,82.44,11205.0,66.0797,66.0797,65.9756,66.0316,11205.0
2020-02-18 13:40:00,82.45,82.5,82.42,82.47,6940.0,66.0397,66.0797,66.0156,66.0557,6940.0
2020-02-18 13:45:00,82.44,82.52,82.44,82.5,6016.0,66.0316,66.0957,66.0316,66.0797,6016.0
2020-02-18 13:50:00,82.52,82.53,82.43,82.44,6047.0,66.0957,66.1037,66.0236,66.0316,6047.0
2020-02-18 13:55:00,82.45,82.51,82.43,82.51,8928.0,66.0397,66.0877,66.0236,66.0877,8928.0
2020-02-18 14:00:00,82.52,82.58,82.49,82.58,9420.0,66.0957,66.1438,66.0717,66.1438,9420.0
2020-02-18 14:05:00,82.56,82.56,82.47,82.47,12147.0,66.1278,66.1278,66.0557,66.0557,12147.0
2020-02-18 14:10:00,82.51,82.52,82.45,82.49,6903.0,66.0877,66.0957,66.0397,66.0717,6903.0
2020-02-18 14:15:00,82.53,82.62,82.51,82.62,4994.0,66.1037,66.1758,66.0877,66.1758,4994.0
2020-02-18 14:20:00,82.59,82.68,82.57,82.67,19567.0,66.1518,66.2239,66.1358,66.2159,19567.0
2020-02-18 14:25:00,82.68,82.72,82.62,82.69,13499.0,66.2239,66.2559,66.1758,66.2319,13499.0
2020-02-18 14:30:00,82.69,82.78,82.67,82.69,15959.0,66.2319,66.304,66.2159,66.2319,15959.0
2020-02-18 14:35:00,82.65,82.73,82.62,82.66,7515.0,66.1998,66.2639,66.1758,66.2079,7515.0
2020-02-18 14:40:00,82.7,82.8,82.66,82.75,7299.0,66.2399,66.32,66.2079,66.2799,7299.0
2020-02-18 14:45:00,82.75,82.81,82.71,82.78,7365.0,66.2799,66.328,66.2479,66.304,7365.0
2020-02-18 14:50:00,82.77,82.78,82.65,82.69,8580.0,66.296,66.304,66.1998,66.2319,8580.0
2020-02-18 14:55:00,82.68,82.72,82.67,82.71,7965.0,66.2239,66.2559,66.2159,66.2479,7965.0
2020-02-18 15:00:00,82.71,82.75,82.64,82.74,8908.0,66.2479,66.2799,66.1918,66.2719,8908.0
2020-02-18 15:05:00,82.73,82.78,82.69,82.76,11951.0,66.2639,66.304,66.2319,66.2879,11951.0
2020-02-18 15:10:00,82.75,82.84,82.74,82.83,23268.0,66.2799,66.352,66.2719,66.344,23268.0
2020-02-18 15:15:00,82.83,82.87,82.75,82.77,10813.0,66.344,66.3761,66.2799,66.296,10813.0
2020-02-18 15:20:00,82.75,82.83,82.74,82.81,13922.0,66.2799,66.344,66.2719,66.328,13922.0
2020-02-18 15:25:00,82.83,82.83,82.71,82.71,15217.0,66.344,66.344,66.2479,66.2479,15217.0
2020-02-18 15:30:00,82.7,82.71,82.6,82.64,13252.0,66.2399,66.2479,66.1598,66.1918,13252.0
2020-02-18 15:35:00,82.64,82.66,82.52,82.53,17249.0,66.1918,66.2079,66.0957,66.1037,17249.0
2020-02-18 15:40:00,82.54,82.64,82.48,82.63,23853.0,66.1117,66.1918,66.0637,66.1838,23853.0
2020-02-18 15:45:00,82.62,82.66,82.53,82.54,27707.0,66.1758,66.2079,66.1037,66.1117,27707.0
2020-02-18 15:50:00,82.54,82.6,82.48,82.54,28023.0,66.1117,66.1598,66.0637,66.1117,28023.0
2020-02-18 15:55:00,82.53,82.55,82.44,82.52,93173.0,66.1037,66.1197,66.0316,66.0957,93173.0
2020-02-19 09:30:00,82.76,82.88,82.42,82.57,40676.0,66.2879,66.3841,66.0156,66.1358,40676.0
2020-02-19 09:35:00,82.64,82.79,82.52,82.66,14075.0,66.1918,66.312,66.0957,66.2079,14075.0
2020-02-19 09:40:00,82.66,82.73,82.43,82.46,11425.0,66.2079,66.2639,66.0236,66.0477,11425.0
2020-02-19 09:45:00,82.53,82.59,82.36,82.44,9986.0,66.1037,66.1518,65.9676,66.0316,9986.0
2020-02-19 09:50:00,82.48,82.48,82.25,82.26,9366.0,66.0637,66.0637,65.8795,65.8875,9366.0
2020-02-19 09:55:00,82.27,82.46,82.15,82.15,12759.0,65.8955,66.0477,65.7994,65.7994,12759.0
2020-02-19 10:00:00,82.14,82.15,81.43,81.61,36246.0,65.7914,65.7994,65.2227,65.3668,36246.0
2020-02-19 10:05:00,81.65,81.77,81.62,81.7,8448.0,65.3989,65.495,65.3748,65.4389,8448.0
2020-02-19 10:10:00,81.71,81.74,81.46,81.47,21966.0,65.4469,65.471,65.2467,65.2547,21966.0
2020-02-19 10:15:00,81.47,81.5,81.34,81.39,25874.0,65.2547,65.2787,65.1506,65.1906,25874.0
2020-02-19 10:20:00,81.39,82.15,81.38,82.15,41692.0,65.1906,65.7994,65.1826,65.7994,41692.0
2020-02-19 10:25:00,82.11,82.52,82.08,82.47,20367.0,65.7673,66.0957,65.7433,66.0557,20367.0
2020-02-19 10:30:00,82.49,82.56,82.34,82.41,23883.0,66.0717,66.1278,65.9515,66.0076,23883.0
2020-02-19 10:35:00,82.44,82.66,82.41,82.65,12839.0,66.0316,66.2079,66.0076,66.1998,12839.0
2020-02-19 10:40:00,82.66,82.73,82.51,82.61,20343.0,66.2079,66.2639,66.0877,66.1678,20343.0
2020-02-19 10:45:00,82.57,82.69,82.56,82.67,7849.0,66.1358,66.2319,66.1278,66.2159,7849.0
2020-02-19 10:50:00,82.64,82.77,82.62,82.72,12024.0,66.1918,66.296,66.1758,66.2559,12024.0
2020-02-19 10:55:00,82.72,82.84,82.71,82.84,4852.0,66.2559,66.352,66.2479,66.352,4852.0
2020-02-19 11:00:00,82.83,82.83,82.73,82.76,10201.0,66.344,66.344,66.2639,66.2879,10201.0
2020-02-19 11:05:00,82.77,82.81,82.68,82.72,8691.0,66.296,66.328,66.2239,66.2559,8691.0
2020-02-19 11:10:00,82.72,82.73,82.54,82.54,13973.0,66.2559,66.2639,66.1117,66.1117,13973.0
2020-02-19 11:15:00,82.54,82.63,82.52,82.57,7115.0,66.1117,66.1838,66.0957,66.1358,7115.0
2020-02-19 11:20:00,82.59,82.71,82.57,82.66,23909.0,66.1518,66.2479,66.1358,66.2079,23909.0
2020-02-19 11:25:00,82.65,82.66,82.52,82.62,8417.0,66.1998,66.2079,66.0957,66.1758,8417.0
2020-02-19 11:30:00,82.59,82.59,82.44,82.49,8207.0,66.1518,66.1518,66.0316,66.0717,8207.0
2020-02-19 11:35:00,82.5,82.57,82.41,82.46,7813.0,66.0797,66.1358,66.0076,66.0477,7813.0
2020-02-19 11:40:00,82.47,82.5,82.39,82.48,7612.0,66.0557,66.0797,65.9916,66.0637,7612.0
2020-02-19 11:45:00,82.47,82.59,82.47,82.54,6246.0,66.0557,66.1518,66.0557,66.1117,6246.0
2020-02-19 11:50:00,82.57,82.59,82.45,82.46,3472.0,66.1358,66.1518,66.0397,66.0477,3472.0
2020-02-19 11:55:00,82.45,82.5,82.42,82.47,4063.0,66.0397,66.0797,66.0156,66.0557,4063.0
2020-02-19 12:00:00,82.47,82.48,82.4,82.41,5147.0,66.0557,66.0637,65.9996,66.0076,5147.0
2020-02-19 12:05:00,82.41,82.55,82.41,82.54,5014.0,66.0076,66.1197,66.0076,66.1117,5014.0
2020-02-19 12:10:00,82.52,82.63,82.52,82.61,5016.0,66.0957,66.1838,66.0957,66.1678,5016.0
2020-02-19 12:15:00,82.6,82.7,82.6,82.7,8768.0,66.1598,66.2399,66.1598,66.2399,8768.0
2020-02-19 12:20:00,82.72,82.78,82.67,82.68,4619.0,66.2559,66.304,66.2159,66.2239,4619.0
2020-02-19 12:25:00,82.69,82.73,82.62,82.62,4158.0,66.2319,66.2639,66.1758,66.1758,4158.0
2020-02-19 12:30:00,82.64,82.77,82.64,82.74,6805.0,66.1918,66.296,66.1918,66.2719,6805.0
2020-02-19 12:35:00,82.75,82.85,82.74,82.82,12245.0,66.2799,66.36,66.2719,66.336,12245.0
2020-02-19 12:40:00,82.82,82.89,82.8,82.86,9003.0,66.336,66.3921,66.32,66.368,9003.0
2020-02-19 12:45:00,82.86,82.86,82.78,82.78,9400.0,66.368,66.368,66.304,66.304,9400.0
2020-02-19 12:50:00,82.77,82.82,82.73,82.76,8245.0,66.296,66.336,66.2639,66.2879,8245.0
2020-02-19 12:55:00,82.74,82.79,82.71,82.78,5597.0,66.2719,66.312,66.2479,66.304,5597.0
2020-02-19 13:00:00,82.79,82.85,82.76,82.76,7877.0,66.312,66.36,66.2879,66.2879,7877.0
2020-02-19 13:05:00,82.76,82.78,82.7,82.74,7621.0,66.2879,66.304,66.2399,66.2719,7621.0
2020-02-19 13:10:00,82.73,82.76,82.7,82.73,2359.0,66.2639,66.2879,66.2399,66.2639,2359.0
2020-02-19 13:15:00,82.73,82.79,82.72,82.77,5080.0,66.2639,66.312,66.2559,66.296,5080.0
2020-02-19 13:20:00,82.77,82.87,82.77,82.84,9778.0,66.296,66.3761,66.296,66.352,9778.0
2020-02-19 13:25:00,82.85,82.91,82.81,82.81,15967.0,66.36,66.4081,66.328,66.328,15967.0
2020-02-19 13:30:00,82.81,82.87,82.73,82.73,7471.0,66.328,66.3761,66.2639,66.2639,7471.0
2020-02-19 13:35:00,82.73,82.74,82.66,82.73,11684.0,66.2639,66.2719,66.2079,66.2639,11684.0
2020-02-19 13:40:00,82.74,82.76,82.68,82.74,17657.0,66.2719,66.2879,66.2239,66.2719,17657.0
2020-02-19 13:45:00,82.76,82.8,82.75,82.77,7317.0,66.2879,66.32,66.2799,66.296,7317.0
2020-02-19 13:50:00,82.76,82.79,82.72,82.77,7397.0,66.2879,66.312,66.2559,66.296,7397.0
2020-02-19 13:55:00,82.75,82.77,82.72,82.77,9274.0,66.2799,66.296,66.2559,66.296,9274.0
2020-02-19 14:00:00,82.72,82.78,82.69,82.77,18936.0,66.2559,66.304,66.2319,66.296,18936.0
2020-02-19 14:05:00,82.78,82.95,82.77,82.93,10684.0,66.304,66.4401,66.296,66.4241,10684.0
2020-02-19 14:10:00,82.95,82.95,82.86,82.91,11426.0,66.4401,66.4401,66.368,66.4081,11426.0
2020-02-19 14:15:00,82.91,82.92,82.85,82.86,6296.0,66.4081,66.4161,66.36,66.368,6296.0
2020-02-19 14:20:00,82.84,82.86,82.82,82.86,7749.0,66.352,66.368,66.336,66.368,7749.0
2020-02-19 14:25:00,82.86,82.96,82.83,82.93,9793.0,66.368,66.4481,66.344,66.4241,9793.0
2020-02-19 14:30:00,82.93,82.95,82.9,82.95,14658.0,66.4241,66.4401,66.4001,66.4401,14658.0
2020-02-19 14:35:00,82.96,83.04,82.95,83.03,17971.0,66.4481,66.5122,66.4401,66.5042,17971.0
2020-02-19 14:40:00,83.03,83.12,83.01,83.12,9220.0,66.5042,66.5763,66.4882,66.5763,9220.0
2020-02-19 14:45:00,83.12,83.26,83.11,83.24,18014.0,66.5763,66.6884,66.5683,66.6724,18014.0
2020-02-19 14:50:00,83.24,83.24,83.1,83.11,12889.0,66.6724,66.6724,66.5603,66.5683,12889.0
2020-02-19 14:55:00,83.1,83.16,83.1,83.13,6876.0,66.5603,66.6083,66.5603,66.5843,6876.0
2020-02-19 15:00:00,83.12,83.13,83.05,83.08,9245.0,66.5763,66.5843,66.5202,66.5443,9245.0
2020-02-19 15:05:00,83.09,83.14,83.07,83.13,7852.0,66.5523,66.5923,66.5362,66.5843,7852.0
2020-02-19 15:10:00,83.13,83.14,83.04,83.08,12249.0,66.5843,66.5923,66.5122,66.5443,12249.0
2020-02-19 15:15:00,83.07,83.13,83.02,83.12,11099.0,66.5362,66.5843,66.4962,66.5763,11099.0
2020-02-19 15:20:00,83.15,83.16,83.05,83.08,13275.0,66.6003,66.6083,66.5202,66.5443,13275.0
2020-02-19 15:25:00,83.08,83.13,83.04,83.07,12348.0,66.5443,66.5843,66.5122,66.5362,12348.0
2020-02-19 15:30:00,83.08,83.15,83.07,83.11,15177.0,66.5443,66.6003,66.5362,66.5683,15177.0
2020-02-19 15:35:00,83.1,83.12,82.98,83.04,23272.0,66.5603,66.5763,66.4642,66.5122,23272.0
2020-02-19 15:40:00,83.04,83.17,83.01,83.1,27942.0,66.5122,66.6163,66.4882,66.5603,27942.0
2020-02-19 15:45:00,83.11,83.27,83.07,83.21,54948.0,66.5683,66.6964,66.5362,66.6484,54948.0
2020-02-19 15:50:00,83.22,83.31,83.2,83.28,65623.0,66.6564,66.7285,66.6404,66.7045,65623.0
2020-02-19 15:55:00,83.31,83.34,83.2,83.23,99303.0,66.7285,66.7525,66.6404,66.6644,99303.0
2020-02-20 09:30:00,83.26,83.46,83.01,83.38,52607.0,66.6884,66.8486,66.4882,66.7845,52607.0
2020-02-20 09:35:00,83.32,83.66,83.22,83.58,29308.0,66.7365,67.0088,66.6564,66.9447,29308.0
2020-02-20 09:40:00,83.64,83.72,83.28,83.38,24476.0,66.9928,67.0569,66.7045,66.7845,24476.0
2020-02-20 09:45:00,83.36,83.67,83.3,83.67,16346.0,66.7685,67.0168,66.7205,67.0168,16346.0
2020-02-20 09:50:00,83.61,83.86,83.59,83.85,17508.0,66.9688,67.169,66.9528,67.161,17508.0
2020-02-20 09:55:00,83.87,83.91,83.56,83.63,19091.0,67.177,67.2091,66.9287,66.9848,19091.0
2020-02-20 10:00:00,83.59,83.6,83.3,83.41,18900.0,66.9528,66.9608,66.7205,66.8086,18900.0
2020-02-20 10:05:00,83.42,83.66,83.37,83.53,29287.0,66.8166,67.0088,66.7765,66.9047,29287.0
2020-02-20 10:10:00,83.53,83.68,83.4,83.64,15137.0,66.9047,67.0248,66.8006,66.9928,15137.0
2020-02-20 10:15:00,83.6,83.9,83.51,83.89,26825.0,66.9608,67.2011,66.8887,67.193,26825.0
2020-02-20 10:20:00,83.9,83.96,83.68,83.82,13434.0,67.2011,67.2491,67.0248,67.137,13434.0
2020-02-20 10:25:00,83.8,84.09,83.8,83.96,27107.0,67.121,67.3532,67.121,67.2491,27107.0
2020-02-20 10:30:00,83.99,84.18,83.98,84.16,23515.0,67.2731,67.4253,67.2651,67.4093,23515.0
2020-02-20 10:35:00,84.17,84.2,84.05,84.18,16867.0,67.4173,67.4413,67.3212,67.4253,16867.0
2020-02-20 10:40:00,84.18,84.35,84.12,84.33,27143.0,67.4253,67.5615,67.3773,67.5455,27143.0
2020-02-20 10:45:00,84.31,84.33,84.22,84.32,23793.0,67.5294,67.5455,67.4574,67.5375,23793.0
2020-02-20 10:50:00,84.29,84.43,84.25,84.41,16994.0,67.5134,67.6256,67.4814,67.6095,16994.0
2020-02-20 10:55:00,84.44,84.6,84.43,84.6,30139.0,67.6336,67.7617,67.6256,67.7617,30139.0
2020-02-20 11:00:00,84.6,84.77,84.44,84.51,26983.0,67.7617,67.8979,67.6336,67.6896,26983.0
2020-02-20 11:05:00,84.53,84.73,84.51,84.54,14650.0,67.7057,67.8659,67.6896,67.7137,14650.0
2020-02-20 11:10:00,84.53,84.58,84.4,84.41,11387.0,67.7057,67.7457,67.6015,67.6095,11387.0
2020-02-20 11:15:00,84.41,84.41,84.09,84.24,19568.0,67.6095,67.6095,67.3532,67.4734,19568.0
2020-02-20 11:20:00,84.2,84.4,84.16,84.37,8174.0,67.4413,67.6015,67.4093,67.5775,8174.0
2020-02-20 11:25:00,84.36,84.36,84.02,84.08,20439.0,67.5695,67.5695,67.2972,67.3452,20439.0
2020-02-20 11:30:00,84.14,84.16,83.53,83.67,34918.0,67.3933,67.4093,66.9047,67.0168,34918.0
2020-02-20 11:35:00,83.66,83.8,83.58,83.74,13680.0,67.0088,67.121,66.9447,67.0729,13680.0
2020-02-20 11:40:00,83.7,83.94,83.7,83.73,15276.0,67.0409,67.2331,67.0409,67.0649,15276.0
2020-02-20 11:45:00,83.78,83.79,83.68,83.68,7146.0,67.1049,67.1129,67.0248,67.0248,7146.0
2020-02-20 11:50:00,83.65,84.01,83.63,84.01,8958.0,67.0008,67.2892,66.9848,67.2892,8958.0
2020-02-20 11:55:00,83.98,84.07,83.82,83.86,7989.0,67.2651,67.3372,67.137,67.169,7989.0
2020-02-20 12:00:00,83.79,83.9,83.72,83.73,5992.0,67.1129,67.2011,67.0569,67.0649,5992.0
2020-02-20 12:05:00,83.71,83.83,83.71,83.79,17088.0,67.0489,67.145,67.0489,67.1129,17088.0
2020-02-20 12:10:00,83.78,84.01,83.77,83.99,10181.0,67.1049,67.2892,67.0969,67.2731,10181.0
2020-02-20 12:15:00,84.02,84.02,83.81,83.9,7240.0,67.2972,67.2972,67.129,67.2011,7240.0
2020-02-20 12:20:00,83.91,83.93,83.78,83.87,5432.0,67.2091,67.2251,67.1049,67.177,5432.0
2020-02-20 12:25:00,83.87,83.94,83.83,83.84,4502.0,67.177,67.2331,67.145,67.153,4502.0
2020-02-20 12:30:00,83.9,83.93,83.76,83.88,5945.0,67.2011,67.2251,67.0889,67.185,5945.0
2020-02-20 12:35:00,83.9,83.93,83.75,83.86,7550.0,67.2011,67.2251,67.0809,67.169,7550.0
2020-02-20 12:40:00,83.87,83.92,83.84,83.87,4988.0,67.177,67.2171,67.153,67.177,4988.0
2020-02-20 12:45:00,83.89,84.01,83.86,83.99,6524.0,67.193,67.2892,67.169,67.2731,6524.0
2020-02-20 12:50:00,83.98,84.06,83.88,83.95,8044.0,67.2651,67.3292,67.185,67.2411,8044.0
2020-02-20 12:55:00,83.95,84.04,83.95,83.99,3904.0,67.2411,67.3132,67.2411,67.2731,3904.0
2020-02-20 13:00:00,83.99,84.02,83.86,83.9,7657.0,67.2731,67.2972,67.169,67.2011,7657.0
2020-02-20 13:05:00,83.88,83.98,83.87,83.97,4377.0,67.185,67.2651,67.177,67.2571,4377.0
2020-02-20 13:10:00,84.0,84.09,83.94,84.04,3729.0,67.2811,67.3532,67.2331,67.3132,3729.0
2020-02-20 13:15:00,84.05,84.07,83.96,83.98,6476.0,67.3212,67.3372,67.2491,67.2651,6476.0
2020-02-20 13:20:00,83.99,84.08,83.99,84.02,4089.0,67.2731,67.3452,67.2731,67.2972,4089.0
2020-02-20 13:25:00,84.0,84.14,84.0,84.12,4120.0,67.2811,67.3933,67.2811,67.3773,4120.0
2020-02-20 13:30:00,84.13,84.15,84.08,84.13,2950.0,67.3853,67.4013,67.3452,67.3853,2950.0
2020-02-20 13:35:00,84.11,84.12,83.93,83.95,4703.0,67.3693,67.3773,67.2251,67.2411,4703.0
2020-02-20 13:40:00,84.0,84.04,83.94,83.97,5058.0,67.2811,67.3132,67.2331,67.2571,5058.0
2020-02-20 13:45:00,83.99,84.01,83.85,83.86,8714.0,67.2731,67.2892,67.161,67.169,8714.0
2020-02-20 13:50:00,83.87,83.97,83.86,83.91,6694.0,67.177,67.2571,67.169,67.2091,6694.0
2020-02-20 13:55:00,83.93,83.97,83.84,83.84,12990.0,67.2251,67.2571,67.153,67.153,12990.0
2020-02-20 14:00:00,83.86,83.92,83.82,83.89,10779.0,67.169,67.2171,67.137,67.193,10779.0
2020-02-20 14:05:00,83.91,84.0,83.87,83.87,10786.0,67.2091,67.2811,67.177,67.177,10786.0
2020-02-20 14:10:00,83.89,83.99,83.8,83.86,13814.0,67.193,67.2731,67.121,67.169,13814.0
2020-02-20 14:15:00,83.87,83.89,83.8,83.87,9331.0,67.177,67.193,67.121,67.177,9331.0
2020-02-20 14:20:00,83.87,83.99,83.86,83.95,3285.0,67.177,67.2731,67.169,67.2411,3285.0
2020-02-20 14:25:00,83.95,84.01,83.93,83.98,6857.0,67.2411,67.2892,67.2251,67.2651,6857.0
2020-02-20 14:30:00,83.98,84.12,83.96,84.1,24014.0,67.2651,67.3773,67.2491,67.3612,24014.0
2020-02-20 14:35:00,84.1,84.34,84.1,84.27,20189.0,67.3612,67.5535,67.3612,67.4974,20189.0
2020-02-20 14:40:00,84.27,84.28,84.1,84.15,13753.0,67.4974,67.5054,67.3612,67.4013,13753.0
2020-02-20 14:45:00,84.15,84.27,84.15,84.23,11188.0,67.4013,67.4974,67.4013,67.4654,11188.0
2020-02-20 14:50:00,84.25,84.28,84.18,84.18,16392.0,67.4814,67.5054,67.4253,67.4253,16392.0
2020-02-20 14:55:00,84.21,84.28,84.2,84.21,9448.0,67.4494,67.5054,67.4413,67.4494,9448.0
2020-02-20 15:00:00,84.22,84.22,84.16,84.18,9124.0,67.4574,67.4574,67.4093,67.4253,9124.0
2020-02-20 15:05:00,84.19,84.28,84.19,84.24,10967.0,67.4333,67.5054,67.4333,67.4734,10967.0
2020-02-20 15:10:00,84.23,84.24,84.09,84.14,16103.0,67.4654,67.4734,67.3532,67.3933,16103.0
2020-02-20 15:15:00,84.15,84.24,84.1,84.23,9994.0,67.4013,67.4734,67.3612,67.4654,9994.0
2020-02-20 15:20:00,84.22,84.33,84.22,84.27,17287.0,67.4574,67.5455,67.4574,67.4974,17287.0
2020-02-20 15:25:00,84.28,84.33,84.22,84.33,15319.0,67.5054,67.5455,67.4574,67.5455,15319.0
2020-02-20 15:30:00,84.29,84.37,84.26,84.28,20540.0,67.5134,67.5775,67.4894,67.5054,20540.0
2020-02-20 15:35:00,84.28,84.39,84.24,84.31,30347.0,67.5054,67.5935,67.4734,67.5294,30347.0
2020-02-20 15:40:00,84.33,84.37,84.28,84.31,23533.0,67.5455,67.5775,67.5054,67.5294,23533.0
2020-02-20 15:45:00,84.32,84.32,84.14,84.15,48157.0,67.5375,67.5375,67.3933,67.4013,48157.0
2020-02-20 15:50:00,84.14,84.32,84.13,84.29,43667.0,67.3933,67.5375,67.3853,67.5134,43667.0
2020-02-20 15:55:00,84.28,84.32,84.17,84.17,123427.0,67.5054,67.5375,67.4173,67.4173,123427.0
2020-02-21 09:30:00,83.3,83.51,83.05,83.2,111914.0,66.7205,66.8887,66.5202,66.6404,111914.0
2020-02-21 09:35:00,83.19,83.4,82.89,83.14,19203.0,66.6324,66.8006,66.3921,66.5923,19203.0
2020-02-21 09:40:00,83.1,83.18,82.95,83.05,14380.0,66.5603,66.6244,66.4401,66.5202,14380.0
2020-02-21 09:45:00,82.97,82.97,82.58,82.68,20009.0,66.4562,66.4562,66.1438,66.2239,20009.0
2020-02-21 09:50:00,82.65,83.09,82.58,82.98,13841.0,66.1998,66.5523,66.1438,66.4642,13841.0
2020-02-21 09:55:00,83.01,83.02,82.53,82.68,29697.0,66.4882,66.4962,66.1037,66.2239,29697.0
2020-02-21 10:00:00,82.65,82.65,82.24,82.36,41430.0,66.1998,66.1998,65.8714,65.9676,41430.0
2020-02-21 10:05:00,82.34,82.4,82.01,82.12,36545.0,65.9515,65.9996,65.6872,65.7753,36545.0
2020-02-21 10:10:00,82.14,82.17,81.94,82.0,29737.0,65.7914,65.8154,65.6312,65.6792,29737.0
2020-02-21 10:15:00,82.0,82.48,81.96,82.42,36463.0,65.6792,66.0637,65.6472,66.0156,36463.0
2020-02-21 10:20:00,82.44,82.62,82.38,82.42,11736.0,66.0316,66.1758,65.9836,66.0156,11736.0
2020-02-21 10:25:00,82.41,82.45,82.26,82.44,11104.0,66.0076,66.0397,65.8875,66.0316,11104.0
2020-02-21 10:30:00,82.45,82.5,82.34,82.34,12158.0,66.0397,66.0797,65.9515,65.9515,12158.0
2020-02-21 10:35:00,82.39,82.63,82.38,82.62,15763.0,65.9916,66.1838,65.9836,66.1758,15763.0
2020-02-21 10:40:00,82.58,82.63,82.4,82.51,27294.0,66.1438,66.1838,65.9996,66.0877,27294.0
2020-02-21 10:45:00,82.52,82.64,82.4,82.55,11272.0,66.0957,66.1918,65.9996,66.1197,11272.0
2020-02-21 10:50:00,82.54,82.77,82.51,82.75,11347.0,66.1117,66.296,66.0877,66.2799,11347.0
2020-02-21 10:55:00,82.76,82.86,82.66,82.86,16837.0,66.2879,66.368,66.2079,66.368,16837.0
2020-02-21 11:00:00,82.87,83.1,82.86,82.94,13711.0,66.3761,66.5603,66.368,66.4321,13711.0
2020-02-21 11:05:00,82.99,82.99,82.87,82.91,4881.0,66.4722,66.4722,66.3761,66.4081,4881.0
2020-02-21 11:10:00,82.92,83.09,82.85,82.94,7086.0,66.4161,66.5523,66.36,66.4321,7086.0
2020-02-21 11:15:00,82.96,82.97,82.82,82.83,18633.0,66.4481,66.4562,66.336,66.344,18633.0
2020-02-21 11:20:00,82.81,82.95,82.81,82.88,21137.0,66.328,66.4401,66.328,66.3841,21137.0
2020-02-21 11:25:00,82.87,82.92,82.78,82.85,8858.0,66.3761,66.4161,66.304,66.36,8858.0
2020-02-21 11:30:00,82.83,82.86,82.72,82.83,6310.0,66.344,66.368,66.2559,66.344,6310.0
2020-02-21 11:35:00,82.85,82.94,82.82,82.83,21468.0,66.36,66.4321,66.336,66.344,21468.0
2020-02-21 11:40:00,82.81,82.81,82.45,82.45,8901.0,66.328,66.328,66.0397,66.0397,8901.0
2020-02-21 11:45:00,82.46,82.46,82.36,82.45,8752.0,66.0477,66.0477,65.9676,66.0397,8752.0
2020-02-21 11:50:00,82.43,82.62,82.39,82.58,5712.0,66.0236,66.1758,65.9916,66.1438,5712.0
2020-02-21 11:55:00,82.59,82.66,82.51,82.52,16078.0,66.1518,66.2079,66.0877,66.0957,16078.0
2020-02-21 12:00:00,82.53,82.67,82.5,82.66,10423.0,66.1037,66.2159,66.0797,66.2079,10423.0
2020-02-21 12:05:00,82.67,82.7,82.47,82.47,5256.0,66.2159,66.2399,66.0557,66.0557,5256.0
2020-02-21 12:10:00,82.5,82.61,82.47,82.52,13203.0,66.0797,66.1678,66.0557,66.0957,13203.0
2020-02-21 12:15:00,82.52,82.54,82.37,82.44,9561.0,66.0957,66.1117,65.9756,66.0316,9561.0
2020-02-21 12:20:00,82.43,82.5,82.36,82.39,8392.0,66.0236,66.0797,65.9676,65.9916,8392.0
2020-02-21 12:25:00,82.38,82.43,82.34,82.43,14818.0,65.9836,66.0236,65.9515,66.0236,14818.0
2020-02-21 12:30:00,82.47,82.48,82.39,82.4,5474.0,66.0557,66.0637,65.9916,65.9996,5474.0
2020-02-21 12:35:00,82.4,82.47,82.39,82.45,4140.0,65.9996,66.0557,65.9916,66.0397,4140.0
2020-02-21 12:40:00,82.45,82.58,82.44,82.57,9640.0,66.0397,66.1438,66.0316,66.1358,9640.0
2020-02-21 12:45:00,82.56,82.58,82.44,82.47,9502.0,66.1278,66.1438,66.0316,66.0557,9502.0
2020-02-21 12:50:00,82.47,82.54,82.45,82.45,4886.0,66.0557,66.1117,66.0397,66.0397,4886.0
2020-02-21 12:55:00,82.45,82.49,82.41,82.47,4651.0,66.0397,66.0717,66.0076,66.0557,4651.0
2020-02-21 13:00:00,82.49,82.65,82.46,82.64,4846.0,66.0717,66.1998,66.0477,66.1918,4846.0
2020-02-21 13:05:00,82.61,82.67,82.54,82.55,14122.0,66.1678,66.2159,66.1117,66.1197,14122.0
2020-02-21 13:10:00,82.51,82.53,82.46,82.5,3126.0,66.0877,66.1037,66.0477,66.0797,3126.0
2020-02-21 13:15:00,82.52,82.63,82.52,82.63,8825.0,66.0957,66.1838,66.0957,66.1838,8825.0
2020-02-21 13:20:00,82.61,82.65,82.56,82.59,2365.0,66.1678,66.1998,66.1278,66.1518,2365.0
2020-02-21 13:25:00,82.6,82.64,82.48,82.48,4787.0,66.1598,66.1918,66.0637,66.0637,4787.0
2020-02-21 13:30:00,82.49,82.56,82.49,82.56,8245.0,66.0717,66.1278,66.0717,66.1278,8245.0
2020-02-21 13:35:00,82.58,82.59,82.46,82.5,6373.0,66.1438,66.1518,66.0477,66.0797,6373.0
2020-02-21 13:40:00,82.52,82.6,82.49,82.58,9640.0,66.0957,66.1598,66.0717,66.1438,9640.0
2020-02-21 13:45:00,82.57,82.6,82.5,82.58,5919.0,66.1358,66.1598,66.0797,66.1438,5919.0
2020-02-21 13:50:00,82.62,82.66,82.57,82.57,4945.0,66.1758,66.2079,66.1358,66.1358,4945.0
2020-02-21 13:55:00,82.56,82.58,82.48,82.49,7146.0,66.1278,66.1438,66.0637,66.0717,7146.0
2020-02-21 14:00:00,82.5,82.62,82.5,82.54,10672.0,66.0797,66.1758,66.0797,66.1117,10672.0
2020-02-21 14:05:00,82.52,82.57,82.48,82.51,5860.0,66.0957,66.1358,66.0637,66.0877,5860.0
2020-02-21 14:10:00,82.49,82.56,82.46,82.5,10706.0,66.0717,66.1278,66.0477,66.0797,10706.0
2020-02-21 14:15:00,82.5,82.55,82.45,82.52,9014.0,66.0797,66.1197,66.0397,66.0957,9014.0
2020-02-21 14:20:00,82.52,82.6,82.48,82.5,6390.0,66.0957,66.1598,66.0637,66.0797,6390.0
2020-02-21 14:25:00,82.52,82.65,82.52,82.65,5154.0,66.0957,66.1998,66.0957,66.1998,5154.0
2020-02-21 14:30:00,82.67,82.72,82.66,82.71,3251.0,66.2159,66.2559,66.2079,66.2479,3251.0
2020-02-21 14:35:00,82.71,82.75,82.65,82.74,7176.0,66.2479,66.2799,66.1998,66.2719,7176.0
2020-02-21 14:40:00,82.72,82.84,82.7,82.7,36810.0,66.2559,66.352,66.2399,66.2399,36810.0
2020-02-21 14:45:00,82.7,82.7,82.6,82.6,4404.0,66.2399,66.2399,66.1598,66.1598,4404.0
2020-02-21 14:50:00,82.58,82.63,82.49,82.52,4486.0,66.1438,66.1838,66.0717,66.0957,4486.0
2020-02-21 14:55:00,82.49,82.57,82.49,82.53,7967.0,66.0717,66.1358,66.0717,66.1037,7967.0
2020-02-21 15:00:00,82.52,82.54,82.39,82.39,15006.0,66.0957,66.1117,65.9916,65.9916,15006.0
2020-02-21 15:05:00,82.39,82.42,82.37,82.42,13508.0,65.9916,66.0156,65.9756,66.0156,13508.0
2020-02-21 15:10:00,82.45,82.52,82.42,82.42,15705.0,66.0397,66.0957,66.0156,66.0156,15705.0
2020-02-21 15:15:00,82.42,82.42,82.33,82.35,8900.0,66.0156,66.0156,65.9435,65.9596,8900.0
2020-02-21 15:20:00,82.35,82.49,82.33,82.45,11232.0,65.9596,66.0717,65.9435,66.0397,11232.0
2020-02-21 15:25:00,82.44,82.49,82.35,82.44,9980.0,66.0316,66.0717,65.9596,66.0316,9980.0
2020-02-21 15:30:00,82.43,82.5,82.33,82.34,19050.0,66.0236,66.0797,65.9435,65.9515,19050.0
2020-02-21 15:35:00,82.36,82.51,82.36,82.51,14823.0,65.9676,66.0877,65.9676,66.0877,14823.0
2020-02-21 15:40:00,82.49,82.54,82.46,82.52,26386.0,66.0717,66.1117,66.0477,66.0957,26386.0
2020-02-21 15:45:00,82.54,82.84,82.54,82.81,45374.0,66.1117,66.352,66.1117,66.328,45374.0
2020-02-21 15:50:00,82.74,82.85,82.64,82.82,41794.0,66.2719,66.36,66.1918,66.336,41794.0
2020-02-21 15:55:00,82.83,82.95,82.79,82.91,122370.0,66.344,66.4401,66.312,66.4081,122370.0
2020-02-24 09:30:00,80.05,80.1,78.79,79.28,216440.0,64.1173,64.1574,63.1081,63.5006,216440.0
2020-02-24 09:35:00,79.13,79.5,79.08,79.3,35208.0,63.3804,63.6768,63.3404,63.5166,35208.0
2020-02-24 09:40:00,79.35,79.46,78.6,78.87,56349.0,63.5567,63.6448,62.9559,63.1722,56349.0
2020-02-24 09:45:00,78.76,79.44,78.64,79.4,56204.0,63.0841,63.6287,62.988,63.5967,56204.0
2020-02-24 09:50:00,79.4,79.54,79.22,79.51,34685.0,63.5967,63.7088,63.4525,63.6848,34685.0
2020-02-24 09:55:00,79.5,79.58,79.31,79.37,16921.0,63.6768,63.7409,63.5246,63.5727,16921.0
2020-02-24 10:00:00,79.37,79.55,78.93,78.97,42134.0,63.5727,63.7168,63.2202,63.2523,42134.0
2020-02-24 10:05:00,78.97,79.18,78.84,78.93,27695.0,63.2523,63.4205,63.1482,63.2202,27695.0
2020-02-24 10:10:00,78.9,79.24,78.84,79.19,35626.0,63.1962,63.4685,63.1482,63.4285,35626.0
2020-02-24 10:15:00,79.23,79.26,78.64,78.67,42313.0,63.4605,63.4846,62.988,63.012,42313.0
2020-02-24 10:20:00,78.65,78.7,78.45,78.67,62576.0,62.996,63.036,62.8358,63.012,62576.0
2020-02-24 10:25:00,78.65,78.81,78.5,78.54,22333.0,62.996,63.1241,62.8758,62.9079,22333.0
2020-02-24 10:30:00,78.53,78.71,78.5,78.61,13767.0,62.8999,63.044,62.8758,62.9639,13767.0
2020-02-24 10:35:00,78.64,78.64,78.45,78.53,12501.0,62.988,62.988,62.8358,62.8999,12501.0
2020-02-24 10:40:00,78.47,78.62,78.44,78.62,18183.0,62.8518,62.972,62.8278,62.972,18183.0
2020-02-24 10:45:00,78.57,78.97,78.49,78.9,14431.0,62.9319,63.2523,62.8678,63.1962,14431.0
2020-02-24 10:50:00,78.93,79.2,78.88,79.2,17068.0,63.2202,63.4365,63.1802,63.4365,17068.0
2020-02-24 10:55:00,79.14,79.18,78.94,78.94,20337.0,63.3885,63.4205,63.2283,63.2283,20337.0
2020-02-24 11:00:00,78.91,79.11,78.76,78.84,28115.0,63.2042,63.3644,63.0841,63.1482,28115.0
2020-02-24 11:05:00,78.8,78.94,78.77,78.86,11418.0,63.1161,63.2283,63.0921,63.1642,11418.0
2020-02-24 11:10:00,78.88,78.91,78.69,78.75,10484.0,63.1802,63.2042,63.028,63.0761,10484.0
2020-02-24 11:15:00,78.74,78.98,78.68,78.95,7812.0,63.0681,63.2603,63.02,63.2363,7812.0
2020-02-24 11:20:00,78.95,78.95,78.59,78.65,23470.0,63.2363,63.2363,62.9479,62.996,23470.0
2020-02-24 11:25:00,78.62,78.72,78.57,78.66,20588.0,62.972,63.052,62.9319,63.004,20588.0
2020-02-24 11:30:00,78.68,78.73,78.49,78.51,30004.0,63.02,63.0601,62.8678,62.8838,30004.0
2020-02-24 11:35:00,78.55,78.7,78.48,78.55,24905.0,62.9159,63.036,62.8598,62.9159,24905.0
2020-02-24 11:40:00,78.55,78.56,78.32,78.32,36789.0,62.9159,62.9239,62.7317,62.7317,36789.0
2020-02-24 11:45:00,78.34,78.35,78.15,78.2,46208.0,62.7477,62.7557,62.5955,62.6355,46208.0
2020-02-24 11:50:00,78.2,78.37,78.16,78.22,31915.0,62.6355,62.7717,62.6035,62.6516,31915.0
2020-02-24 11:55:00,78.2,78.42,78.15,78.36,28284.0,62.6355,62.8118,62.5955,62.7637,28284.0
2020-02-24 12:00:00,78.33,78.33,78.21,78.28,15339.0,62.7397,62.7397,62.6436,62.6996,15339.0
2020-02-24 12:05:00,78.27,78.29,78.14,78.17,20955.0,62.6916,62.7076,62.5875,62.6115,20955.0
2020-02-24 12:10:00,78.19,78.34,78.17,78.3,19078.0,62.6275,62.7477,62.6115,62.7156,19078.0
2020-02-24 12:15:00,78.3,78.34,78.18,78.3,18774.0,62.7156,62.7477,62.6195,62.7156,18774.0
2020-02-24 12:20:00,78.29,78.36,78.17,78.17,17421.0,62.7076,62.7637,62.6115,62.6115,17421.0
2020-02-24 12:25:00,78.19,78.25,78.15,78.17,20697.0,62.6275,62.6756,62.5955,62.6115,20697.0
2020-02-24 12:30:00,78.16,78.2,77.98,78.02,42137.0,62.6035,62.6355,62.4593,62.4914,42137.0
2020-02-24 12:35:00,78.02,78.39,78.02,78.35,18118.0,62.4914,62.7877,62.4914,62.7557,18118.0
2020-02-24 12:40:00,78.37,78.43,78.25,78.27,22495.0,62.7717,62.8198,62.6756,62.6916,22495.0
2020-02-24 12:45:00,78.28,78.29,78.17,78.21,13005.0,62.6996,62.7076,62.6115,62.6436,13005.0
2020-02-24 12:50:00,78.2,78.25,78.07,78.19,23044.0,62.6355,62.6756,62.5314,62.6275,23044.0
2020-02-24 12:55:00,78.18,78.2,78.04,78.05,18386.0,62.6195,62.6355,62.5074,62.5154,18386.0
2020-02-24 13:00:00,78.04,78.06,77.81,77.86,23486.0,62.5074,62.5234,62.3232,62.3632,23486.0
2020-02-24 13:05:00,77.87,77.92,77.82,77.85,31105.0,62.3712,62.4113,62.3312,62.3552,31105.0
2020-02-24 13:10:00,77.86,77.87,77.76,77.83,24596.0,62.3632,62.3712,62.2831,62.3392,24596.0
2020-02-24 13:15:00,77.84,77.89,77.7,77.77,34042.0,62.3472,62.3872,62.2351,62.2911,34042.0
2020-02-24 13:20:00,77.78,78.03,77.78,77.91,18666.0,62.2991,62.4994,62.2991,62.4033,18666.0
2020-02-24 13:25:00,77.92,78.07,77.86,78.07,34870.0,62.4113,62.5314,62.3632,62.5314,34870.0
2020-02-24 13:30:00,78.06,78.11,77.92,78.02,22526.0,62.5234,62.5635,62.4113,62.4914,22526.0
2020-02-24 13:35:00,78.02,78.04,77.96,77.97,19200.0,62.4914,62.5074,62.4433,62.4513,19200.0
2020-02-24 13:40:00,78.0,78.03,77.8,77.86,21480.0,62.4754,62.4994,62.3152,62.3632,21480.0
2020-02-24 13:45:00,77.86,78.03,77.83,77.99,18403.0,62.3632,62.4994,62.3392,62.4673,18403.0
2020-02-24 13:50:00,77.98,78.05,77.93,77.95,14644.0,62.4593,62.5154,62.4193,62.4353,14644.0
2020-02-24 13:55:00,77.94,78.04,77.89,77.99,15912.0,62.4273,62.5074,62.3872,62.4673,15912.0
2020-02-24 14:00:00,78.01,78.16,78.0,78.12,16168.0,62.4834,62.6035,62.4754,62.5715,16168.0
2020-02-24 14:05:00,78.11,78.15,77.94,77.97,25655.0,62.5635,62.5955,62.4273,62.4513,25655.0
2020-02-24 14:10:00,77.97,78.02,77.83,77.84,25185.0,62.4513,62.4914,62.3392,62.3472,25185.0
2020-02-24 14:15:00,77.82,77.96,77.82,77.91,28683.0,62.3312,62.4433,62.3312,62.4033,28683.0
2020-02-24 14:20:00,77.93,78.22,77.93,78.16,51323.0,62.4193,62.6516,62.4193,62.6035,51323.0
2020-02-24 14:25:00,78.17,78.4,78.17,78.32,35764.0,62.6115,62.7957,62.6115,62.7317,35764.0
2020-02-24 14:30:00,78.34,78.41,78.28,78.3,24495.0,62.7477,62.8037,62.6996,62.7156,24495.0
2020-02-24 14:35:00,78.29,78.44,78.23,78.35,22041.0,62.7076,62.8278,62.6596,62.7557,22041.0
2020-02-24 14:40:00,78.33,78.5,78.31,78.42,15757.0,62.7397,62.8758,62.7237,62.8118,15757.0
2020-02-24 14:45:00,78.42,78.48,78.37,78.46,17074.0,62.8118,62.8598,62.7717,62.8438,17074.0
2020-02-24 14:50:00,78.45,78.52,78.43,78.5,25759.0,62.8358,62.8919,62.8198,62.8758,25759.0
2020-02-24 14:55:00,78.5,78.75,78.49,78.66,18665.0,62.8758,63.0761,62.8678,63.004,18665.0
2020-02-24 15:00:00,78.66,78.76,78.58,78.69,32477.0,63.004,63.0841,62.9399,63.028,32477.0
2020-02-24 15:05:00,78.74,78.76,78.64,78.69,23579.0,63.0681,63.0841,62.988,63.028,23579.0
2020-02-24 15:10:00,78.7,78.7,78.38,78.4,20277.0,63.036,63.036,62.7797,62.7957,20277.0
2020-02-24 15:15:00,78.41,78.46,78.33,78.39,28407.0,62.8037,62.8438,62.7397,62.7877,28407.0
2020-02-24 15:20:00,78.4,78.49,78.31,78.36,27186.0,62.7957,62.8678,62.7237,62.7637,27186.0
2020-02-24 15:25:00,78.38,78.41,78.3,78.3,34770.0,62.7797,62.8037,62.7156,62.7156,34770.0
2020-02-24 15:30:00,78.31,78.55,78.25,78.47,42737.0,62.7237,62.9159,62.6756,62.8518,42737.0
2020-02-24 15:35:00,78.44,78.51,78.37,78.45,46370.0,62.8278,62.8838,62.7717,62.8358,46370.0
2020-02-24 15:40:00,78.46,78.49,78.41,78.45,49343.0,62.8438,62.8678,62.8037,62.8358,49343.0
2020-02-24 15:45:00,78.45,78.66,78.45,78.56,57010.0,62.8358,63.004,62.8358,62.9239,57010.0
2020-02-24 15:50:00,78.54,78.55,78.21,78.23,71974.0,62.9079,62.9159,62.6436,62.6596,71974.0
2020-02-24 15:55:00,78.23,78.33,78.09,78.11,141510.0,62.6596,62.7397,62.5474,62.5635,141510.0
2020-02-25 09:30:00,78.42,78.62,77.89,78.27,74566.0,62.8118,62.972,62.3872,62.6916,74566.0
2020-02-25 09:35:00,78.3,78.34,78.05,78.26,22677.0,62.7156,62.7477,62.5154,62.6836,22677.0
2020-02-25 09:40:00,78.26,78.53,78.0,78.12,35088.0,62.6836,62.8999,62.4754,62.5715,35088.0
2020-02-25 09:45:00,78.06,78.29,77.9,78.04,50325.0,62.5234,62.7076,62.3953,62.5074,50325.0
2020-02-25 09:50:00,77.99,78.17,77.78,78.14,23014.0,62.4673,62.6115,62.2991,62.5875,23014.0
2020-02-25 09:55:00,78.1,78.17,77.92,78.02,18087.0,62.5554,62.6115,62.4113,62.4914,18087.0
2020-02-25 10:00:00,78.0,78.16,77.79,77.85,21302.0,62.4754,62.6035,62.3071,62.3552,21302.0
2020-02-25 10:05:00,77.83,78.11,77.77,78.01,35812.0,62.3392,62.5635,62.2911,62.4834,35812.0
2020-02-25 10:10:00,78.0,78.08,77.66,77.68,26185.0,62.4754,62.5394,62.203,62.219,26185.0
2020-02-25 10:15:00,77.69,77.92,77.69,77.87,23670.0,62.2271,62.4113,62.2271,62.3712,23670.0
2020-02-25 10:20:00,77.85,77.87,77.39,77.4,35052.0,62.3552,62.3712,61.9868,61.9948,35052.0
2020-02-25 10:25:00,77.41,77.41,76.86,76.99,97619.0,62.0028,62.0028,61.5622,61.6664,97619.0
2020-02-25 10:30:00,77.0,77.21,76.9,77.17,30009.0,61.6744,61.8426,61.5943,61.8105,30009.0
2020-02-25 10:35:00,77.19,77.54,77.09,77.4,9005.0,61.8266,62.1069,61.7465,61.9948,9005.0
2020-02-25 10:40:00,77.34,77.47,77.18,77.4,16487.0,61.9467,62.0508,61.8186,61.9948,16487.0
2020-02-25 10:45:00,77.42,77.44,76.92,76.93,15729.0,62.0108,62.0268,61.6103,61.6183,15729.0
2020-02-25 10:50:00,76.93,76.93,76.54,76.75,25380.0,61.6183,61.6183,61.3059,61.4741,25380.0
2020-02-25 10:55:00,76.76,77.03,76.64,77.01,21666.0,61.4822,61.6984,61.386,61.6824,21666.0
2020-02-25 11:00:00,77.0,77.17,76.76,76.82,15594.0,61.6744,61.8105,61.4822,61.5302,15594.0
2020-02-25 11:05:00,76.78,77.05,76.74,76.82,28117.0,61.4982,61.7144,61.4661,61.5302,28117.0
2020-02-25 11:10:00,76.78,76.99,76.72,76.86,18428.0,61.4982,61.6664,61.4501,61.5622,18428.0
2020-02-25 11:15:00,76.84,76.92,76.47,76.69,36775.0,61.5462,61.6103,61.2499,61.4261,36775.0
2020-02-25 11:20:00,76.56,76.76,76.49,76.62,20924.0,61.322,61.4822,61.2659,61.37,20924.0
2020-02-25 11:25:00,76.62,77.0,76.6,76.93,15727.0,61.37,61.6744,61.354,61.6183,15727.0
2020-02-25 11:30:00,76.93,77.04,76.77,76.95,9586.0,61.6183,61.7064,61.4902,61.6343,9586.0
2020-02-25 11:35:00,76.95,76.99,76.75,76.87,36975.0,61.6343,61.6664,61.4741,61.5703,36975.0
2020-02-25 11:40:00,76.87,76.87,76.54,76.57,12221.0,61.5703,61.5703,61.3059,61.33,12221.0
2020-02-25 11:45:00,76.57,76.87,76.56,76.81,7906.0,61.33,61.5703,61.322,61.5222,7906.0
2020-02-25 11:50:00,76.8,76.99,76.7,76.95,24079.0,61.5142,61.6664,61.4341,61.6343,24079.0
2020-02-25 11:55:00,76.9,76.96,76.76,76.81,15960.0,61.5943,61.6423,61.4822,61.5222,15960.0
2020-02-25 12:00:00,76.81,76.83,76.7,76.71,11675.0,61.5222,61.5382,61.4341,61.4421,11675.0
2020-02-25 12:05:00,76.72,76.72,76.55,76.68,7327.0,61.4501,61.4501,61.314,61.4181,7327.0
2020-02-25 12:10:00,76.62,76.8,76.62,76.67,10196.0,61.37,61.5142,61.37,61.4101,10196.0
2020-02-25 12:15:00,76.66,76.75,76.58,76.73,13630.0,61.4021,61.4741,61.338,61.4581,13630.0
2020-02-25 12:20:00,76.7,76.75,76.57,76.64,23246.0,61.4341,61.4741,61.33,61.386,23246.0
2020-02-25 12:25:00,76.65,76.66,76.54,76.59,7659.0,61.394,61.4021,61.3059,61.346,7659.0
2020-02-25 12:30:00,76.63,76.96,76.63,76.94,9648.0,61.378,61.6423,61.378,61.6263,9648.0
2020-02-25 12:35:00,76.93,76.93,76.71,76.74,10965.0,61.6183,61.6183,61.4421,61.4661,10965.0
2020-02-25 12:40:00,76.73,76.75,76.46,76.52,16555.0,61.4581,61.4741,61.2419,61.2899,16555.0
2020-02-25 12:45:00,76.52,76.55,76.31,76.44,15618.0,61.2899,61.314,61.1217,61.2258,15618.0
2020-02-25 12:50:00,76.47,76.47,76.27,76.39,19434.0,61.2499,61.2499,61.0897,61.1858,19434.0
2020-02-25 12:55:00,76.39,76.43,76.25,76.31,16160.0,61.1858,61.2178,61.0737,61.1217,16160.0
2020-02-25 13:00:00,76.27,76.39,76.17,76.27,15018.0,61.0897,61.1858,61.0096,61.0897,15018.0
2020-02-25 13:05:00,76.3,76.35,76.16,76.27,27474.0,61.1137,61.1538,61.0016,61.0897,27474.0
2020-02-25 13:10:00,76.28,76.5,76.27,76.3,19106.0,61.0977,61.2739,61.0897,61.1137,19106.0
2020-02-25 13:15:00,76.31,76.35,76.02,76.12,14888.0,61.1217,61.1538,60.8894,60.9695,14888.0
2020-02-25 13:20:00,76.08,76.09,75.78,75.78,44723.0,60.9375,60.9455,60.6972,60.6972,44723.0
2020-02-25 13:25:00,75.76,76.13,75.71,75.98,84167.0,60.6812,60.9775,60.6411,60.8574,84167.0
2020-02-25 13:30:00,75.96,75.98,75.74,75.84,17147.0,60.8414,60.8574,60.6652,60.7453,17147.0
2020-02-25 13:35:00,75.83,75.83,75.7,75.7,17744.0,60.7373,60.7373,60.6331,60.6331,17744.0
2020-02-25 13:40:00,75.71,75.72,75.54,75.69,29685.0,60.6411,60.6491,60.505,60.6251,29685.0
2020-02-25 13:45:00,75.67,75.67,75.25,75.31,46166.0,60.6091,60.6091,60.2727,60.3208,46166.0
2020-02-25 13:50:00,75.33,75.52,75.23,75.26,27191.0,60.3368,60.489,60.2567,60.2807,27191.0
2020-02-25 13:55:00,75.23,75.27,75.0,75.06,45720.0,60.2567,60.2887,60.0725,60.1205,45720.0
2020-02-25 14:00:00,75.06,75.22,74.91,75.21,46398.0,60.1205,60.2487,60.0004,60.2407,46398.0
2020-02-25 14:05:00,75.23,75.25,74.86,74.94,44201.0,60.2567,60.2727,59.9603,60.0244,44201.0
2020-02-25 14:10:00,74.97,75.27,74.96,75.16,38122.0,60.0484,60.2887,60.0404,60.2006,38122.0
2020-02-25 14:15:00,75.15,75.15,74.8,74.83,24139.0,60.1926,60.1926,59.9123,59.9363,24139.0
2020-02-25 14:20:00,74.83,74.89,74.58,74.6,52593.0,59.9363,59.9843,59.736,59.7521,52593.0
2020-02-25 14:25:00,74.62,74.76,74.44,74.54,32448.0,59.7681,59.8802,59.6239,59.704,32448.0
2020-02-25 14:30:00,74.63,74.79,74.42,74.63,28934.0,59.7761,59.9043,59.6079,59.7761,28934.0
2020-02-25 14:35:00,74.57,74.71,74.49,74.56,27702.0,59.728,59.8402,59.664,59.72,27702.0
2020-02-25 14:40:00,74.56,74.94,74.51,74.91,37690.0,59.72,60.0244,59.68,60.0004,37690.0
2020-02-25 14:45:00,74.92,74.92,74.67,74.86,57606.0,60.0084,60.0084,59.8081,59.9603,57606.0
2020-02-25 14:50:00,74.92,75.0,74.78,74.95,32306.0,60.0084,60.0725,59.8962,60.0324,32306.0
2020-02-25 14:55:00,74.93,74.97,74.86,74.9,37385.0,60.0164,60.0484,59.9603,59.9924,37385.0
2020-02-25 15:00:00,74.92,75.27,74.92,75.14,31924.0,60.0084,60.2887,60.0084,60.1846,31924.0
2020-02-25 15:05:00,75.12,75.34,75.01,75.03,41697.0,60.1686,60.3448,60.0805,60.0965,41697.0
2020-02-25 15:10:00,75.03,75.05,74.76,74.77,33748.0,60.0965,60.1125,59.8802,59.8882,33748.0
2020-02-25 15:15:00,74.76,74.85,74.44,74.44,64449.0,59.8802,59.9523,59.6239,59.6239,64449.0
2020-02-25 15:20:00,74.47,74.53,74.19,74.34,55286.0,59.6479,59.696,59.4237,59.5438,55286.0
2020-02-25 15:25:00,74.34,74.45,74.26,74.3,57278.0,59.5438,59.6319,59.4797,59.5118,57278.0
2020-02-25 15:30:00,74.27,74.31,74.0,74.16,72632.0,59.4877,59.5198,59.2715,59.3996,72632.0
2020-02-25 15:35:00,74.16,74.22,73.99,74.12,75854.0,59.3996,59.4477,59.2635,59.3676,75854.0
2020-02-25 15:40:00,74.12,74.61,74.1,74.46,59911.0,59.3676,59.7601,59.3516,59.6399,59911.0
2020-02-25 15:45:00,74.48,74.83,74.48,74.64,63197.0,59.656,59.9363,59.656,59.7841,63197.0
2020-02-25 15:50:00,74.61,74.63,74.31,74.45,105035.0,59.7601,59.7761,59.5198,59.6319,105035.0
2020-02-25 15:55:00,74.45,74.68,74.4,74.44,206860.0,59.6319,59.8161,59.5919,59.6239,206860.0
2020-02-26 09:30:00,74.89,74.95,74.38,74.55,96098.0,59.9843,60.0324,59.5759,59.712,96098.0
2020-02-26 09:35:00,74.48,74.61,73.85,74.48,54853.0,59.656,59.7601,59.1513,59.656,54853.0
2020-02-26 09:40:00,74.57,75.49,74.51,75.33,40266.0,59.728,60.4649,59.68,60.3368,40266.0
2020-02-26 09:45:00,75.41,75.5,75.19,75.41,25872.0,60.4008,60.4729,60.2246,60.4008,25872.0
2020-02-26 09:50:00,75.45,75.48,74.68,74.94,41761.0,60.4329,60.4569,59.8161,60.0244,41761.0
2020-02-26 09:55:00,74.91,74.96,74.76,74.88,23656.0,60.0004,60.0404,59.8802,59.9763,23656.0
2020-02-26 10:00:00,74.78,74.86,74.25,74.32,38608.0,59.8962,59.9603,59.4717,59.5278,38608.0
2020-02-26 10:05:00,74.31,74.42,73.85,74.08,44375.0,59.5198,59.6079,59.1513,59.3356,44375.0
2020-02-26 10:10:00,74.08,74.29,73.8,74.29,30877.0,59.3356,59.5038,59.1113,59.5038,30877.0
2020-02-26 10:15:00,74.33,74.54,74.15,74.23,35165.0,59.5358,59.704,59.3916,59.4557,35165.0
2020-02-26 10:20:00,74.23,74.29,73.89,73.95,39454.0,59.4557,59.5038,59.1834,59.2314,39454.0
2020-02-26 10:25:00,73.98,74.12,73.85,73.93,52706.0,59.2555,59.3676,59.1513,59.2154,52706.0
2020-02-26 10:30:00,73.96,74.58,73.96,74.52,57031.0,59.2394,59.736,59.2394,59.688,57031.0
2020-02-26 10:35:00,74.57,74.85,74.57,74.66,34490.0,59.728,59.9523,59.728,59.8001,34490.0
2020-02-26 10:40:00,74.69,75.03,74.57,74.78,46908.0,59.8242,60.0965,59.728,59.8962,46908.0
2020-02-26 10:45:00,74.75,74.91,74.57,74.88,37952.0,59.8722,60.0004,59.728,59.9763,37952.0
2020-02-26 10:50:00,74.89,75.12,74.84,74.87,23602.0,59.9843,60.1686,59.9443,59.9683,23602.0
2020-02-26 10:55:00,74.89,74.91,74.75,74.75,25834.0,59.9843,60.0004,59.8722,59.8722,25834.0
2020-02-26 11:00:00,74.72,74.86,74.59,74.83,27350.0,59.8482,59.9603,59.7441,59.9363,27350.0
2020-02-26 11:05:00,74.85,74.91,74.58,74.58,15764.0,59.9523,60.0004,59.736,59.736,15764.0
2020-02-26 11:10:00,74.62,74.63,74.38,74.38,15912.0,59.7681,59.7761,59.5759,59.5759,15912.0
2020-02-26 11:15:00,74.39,74.68,74.36,74.64,12748.0,59.5839,59.8161,59.5598,59.7841,12748.0
2020-02-26 11:20:00,74.65,74.77,74.65,74.74,11939.0,59.7921,59.8882,59.7921,59.8642,11939.0
2020-02-26 11:25:00,74.75,74.93,74.74,74.74,24829.0,59.8722,60.0164,59.8642,59.8642,24829.0
2020-02-26 11:30:00,74.76,74.77,74.48,74.58,18565.0,59.8802,59.8882,59.656,59.736,18565.0
2020-02-26 11:35:00,74.6,74.6,74.28,74.4,40863.0,59.7521,59.7521,59.4958,59.5919,40863.0
2020-02-26 11:40:00,74.4,74.42,74.09,74.11,19508.0,59.5919,59.6079,59.3436,59.3596,19508.0
2020-02-26 11:45:00,74.11,74.12,73.83,73.87,47667.0,59.3596,59.3676,59.1353,59.1674,47667.0
2020-02-26 11:50:00,73.84,73.84,73.6,73.62,24215.0,59.1433,59.1433,58.9511,58.9671,24215.0
2020-02-26 11:55:00,73.59,73.75,73.48,73.69,28264.0,58.9431,59.0712,58.855,59.0232,28264.0
2020-02-26 12:00:00,73.68,73.73,73.33,73.37,31537.0,59.0152,59.0552,58.7348,58.7669,31537.0
2020-02-26 12:05:00,73.34,73.41,73.07,73.2,24445.0,58.7428,58.7989,58.5266,58.6307,24445.0
2020-02-26 12:10:00,73.2,73.33,73.15,73.15,18561.0,58.6307,58.7348,58.5907,58.5907,18561.0
2020-02-26 12:15:00,73.14,73.32,72.99,73.27,34200.0,58.5827,58.7268,58.4625,58.6868,34200.0
2020-02-26 12:20:00,73.24,73.39,73.17,73.31,18742.0,58.6628,58.7829,58.6067,58.7188,18742.0
2020-02-26 12:25:00,73.29,73.47,73.03,73.14,53540.0,58.7028,58.847,58.4946,58.5827,53540.0
2020-02-26 12:30:00,73.12,73.36,73.12,73.26,90060.0,58.5666,58.7589,58.5666,58.6788,90060.0
2020-02-26 12:35:00,73.29,73.33,72.84,72.84,85462.0,58.7028,58.7348,58.3424,58.3424,85462.0
2020-02-26 12:40:00,72.84,72.95,72.79,72.8,44382.0,58.3424,58.4305,58.3023,58.3103,44382.0
2020-02-26 12:45:00,72.81,73.25,72.8,73.25,43672.0,58.3183,58.6708,58.3103,58.6708,43672.0
2020-02-26 12:50:00,73.17,73.36,72.91,72.91,27536.0,58.6067,58.7589,58.3984,58.3984,27536.0
2020-02-26 12:55:00,72.94,73.04,72.84,72.94,27022.0,58.4225,58.5026,58.3424,58.4225,27022.0
2020-02-26 13:00:00,72.97,73.13,72.82,73.13,19851.0,58.4465,58.5746,58.3263,58.5746,19851.0
2020-02-26 13:05:00,73.11,73.15,72.79,72.79,30019.0,58.5586,58.5907,58.3023,58.3023,30019.0
2020-02-26 13:10:00,72.81,72.85,72.57,72.63,28180.0,58.3183,58.3504,58.1261,58.1742,28180.0
2020-02-26 13:15:00,72.65,72.7,72.44,72.59,23139.0,58.1902,58.2302,58.022,58.1421,23139.0
2020-02-26 13:20:00,72.61,72.67,72.54,72.56,13733.0,58.1581,58.2062,58.1021,58.1181,13733.0
2020-02-26 13:25:00,72.58,72.99,72.56,72.83,26310.0,58.1341,58.4625,58.1181,58.3344,26310.0
2020-02-26 13:30:00,72.83,72.87,72.46,72.52,25382.0,58.3344,58.3664,58.038,58.0861,25382.0
2020-02-26 13:35:00,72.51,72.59,72.18,72.22,45936.0,58.078,58.1421,57.8137,57.8458,45936.0
2020-02-26 13:40:00,72.19,72.25,71.99,71.99,39238.0,57.8217,57.8698,57.6615,57.6615,39238.0
2020-02-26 13:45:00,71.97,72.6,71.95,72.46,25685.0,57.6455,58.1501,57.6295,58.038,25685.0
2020-02-26 13:50:00,72.42,72.51,72.23,72.27,27691.0,58.006,58.078,57.8538,57.8858,27691.0
2020-02-26 13:55:00,72.25,72.25,71.91,71.96,27942.0,57.8698,57.8698,57.5975,57.6375,27942.0
2020-02-26 14:00:00,71.95,72.17,71.88,71.96,37738.0,57.6295,57.8057,57.5734,57.6375,37738.0
2020-02-26 14:05:00,71.95,72.25,71.9,72.02,37134.0,57.6295,57.8698,57.5895,57.6856,37134.0
2020-02-26 14:10:00,72.02,72.22,71.89,72.2,32895.0,57.6856,57.8458,57.5814,57.8297,32895.0
2020-02-26 14:15:00,72.23,72.23,71.76,71.81,23934.0,57.8538,57.8538,57.4773,57.5174,23934.0
2020-02-26 14:20:00,71.83,71.96,71.75,71.9,64006.0,57.5334,57.6375,57.4693,57.5895,64006.0
2020-02-26 14:25:00,71.93,72.17,71.83,71.83,27770.0,57.6135,57.8057,57.5334,57.5334,27770.0
2020-02-26 14:30:00,71.86,72.05,71.73,71.85,26799.0,57.5574,57.7096,57.4533,57.5494,26799.0
2020-02-26 14:35:00,71.86,72.22,71.86,72.08,28421.0,57.5574,57.8458,57.5574,57.7336,28421.0
2020-02-26 14:40:00,72.1,72.12,71.8,71.88,22499.0,57.7497,57.7657,57.5094,57.5734,22499.0
2020-02-26 14:45:00,71.88,72.07,71.77,71.89,19837.0,57.5734,57.7256,57.4853,57.5814,19837.0
2020-02-26 14:50:00,71.88,71.96,71.71,71.87,24828.0,57.5734,57.6375,57.4373,57.5654,24828.0
2020-02-26 14:55:00,71.88,71.96,71.69,71.77,35490.0,57.5734,57.6375,57.4213,57.4853,35490.0
2020-02-26 15:00:00,71.8,72.06,71.73,71.94,27418.0,57.5094,57.7176,57.4533,57.6215,27418.0
2020-02-26 15:05:00,71.93,71.95,71.71,71.89,28670.0,57.6135,57.6295,57.4373,57.5814,28670.0
2020-02-26 15:10:00,71.92,72.06,71.85,71.92,31387.0,57.6055,57.7176,57.5494,57.6055,31387.0
2020-02-26 15:15:00,71.92,72.21,71.9,72.03,40998.0,57.6055,57.8378,57.5895,57.6936,40998.0
2020-02-26 15:20:00,72.07,72.1,71.75,71.81,38272.0,57.7256,57.7497,57.4693,57.5174,38272.0
2020-02-26 15:25:00,71.84,71.89,71.7,71.82,50517.0,57.5414,57.5814,57.4293,57.5254,50517.0
2020-02-26 15:30:00,71.84,71.94,71.69,71.76,59924.0,57.5414,57.6215,57.4213,57.4773,59924.0
2020-02-26 15:35:00,71.78,72.11,71.74,72.04,54313.0,57.4933,57.7577,57.4613,57.7016,54313.0
2020-02-26 15:40:00,72.03,72.03,71.79,71.99,62737.0,57.6936,57.6936,57.5014,57.6615,62737.0
2020-02-26 15:45:00,72.0,72.01,71.7,71.73,124796.0,57.6696,57.6776,57.4293,57.4533,124796.0
2020-02-26 15:50:00,71.74,71.86,71.7,71.83,128953.0,57.4613,57.5574,57.4293,57.5334,128953.0
2020-02-26 15:55:00,71.82,71.87,71.6,71.72,267995.0,57.5254,57.5654,57.3492,57.4453,267995.0
2020-02-27 09:30:00,69.37,69.81,67.5,67.82,352167.0,55.563,55.9154,54.0652,54.3215,352167.0
2020-02-27 09:35:00,67.74,68.04,67.3,67.82,173132.0,54.2574,54.4977,53.905,54.3215,173132.0
2020-02-27 09:40:00,67.82,68.36,67.42,67.69,82227.0,54.3215,54.754,54.0011,54.2174,82227.0
2020-02-27 09:45:00,67.69,68.07,67.65,67.86,59401.0,54.2174,54.5218,54.1854,54.3536,59401.0
2020-02-27 09:50:00,67.87,68.37,67.72,68.3,72430.0,54.3616,54.762,54.2414,54.706,72430.0
2020-02-27 09:55:00,68.32,68.35,67.66,67.83,94606.0,54.722,54.746,54.1934,54.3295,94606.0
2020-02-27 10:00:00,67.84,68.17,67.55,67.74,63361.0,54.3375,54.6019,54.1053,54.2574,63361.0
2020-02-27 10:05:00,67.79,68.01,67.65,67.78,44008.0,54.2975,54.4737,54.1854,54.2895,44008.0
2020-02-27 10:10:00,67.76,68.04,67.6,67.89,68950.0,54.2735,54.4977,54.1453,54.3776,68950.0
2020-02-27 10:15:00,67.85,67.91,67.53,67.72,61474.0,54.3455,54.3936,54.0892,54.2414,61474.0
2020-02-27 10:20:00,67.76,67.79,67.27,67.29,78818.0,54.2735,54.2975,53.881,53.897,78818.0
2020-02-27 10:25:00,67.27,67.28,66.6,66.64,82124.0,53.881,53.889,53.3443,53.3764,82124.0
2020-02-27 10:30:00,66.67,66.67,65.92,65.95,82825.0,53.4004,53.4004,52.7997,52.8237,82825.0
2020-02-27 10:35:00,65.93,66.84,65.82,66.62,92625.0,52.8077,53.5366,52.7196,53.3604,92625.0
2020-02-27 10:40:00,66.62,66.66,66.3,66.45,67426.0,53.3604,53.3924,53.104,53.2242,67426.0
2020-02-27 10:45:00,66.45,67.11,66.44,67.09,93779.0,53.2242,53.7528,53.2162,53.7368,93779.0
2020-02-27 10:50:00,67.1,67.4,67.02,67.08,61890.0,53.7448,53.9851,53.6807,53.7288,61890.0
2020-02-27 10:55:00,67.11,67.86,66.82,67.8,65433.0,53.7528,54.3536,53.5206,54.3055,65433.0
2020-02-27 11:00:00,67.79,67.98,67.64,67.66,77074.0,54.2975,54.4497,54.1773,54.1934,77074.0
2020-02-27 11:05:00,67.66,68.5,67.63,68.49,48423.0,54.1934,54.8662,54.1693,54.8582,48423.0
2020-02-27 11:10:00,68.5,68.5,68.03,68.14,27838.0,54.8662,54.8662,54.4897,54.5778,27838.0
2020-02-27 11:15:00,68.19,68.4,68.1,68.34,25973.0,54.6179,54.7861,54.5458,54.738,25973.0
2020-02-27 11:20:00,68.36,68.45,68.03,68.1,35999.0,54.754,54.8261,54.4897,54.5458,35999.0
2020-02-27 11:25:00,68.06,68.27,67.77,67.86,62516.0,54.5137,54.682,54.2815,54.3536,62516.0
2020-02-27 11:30:00,67.85,68.16,67.84,67.95,38332.0,54.3455,54.5938,54.3375,54.4256,38332.0
2020-02-27 11:35:00,67.92,68.04,67.53,67.63,27335.0,54.4016,54.4977,54.0892,54.1693,27335.0
2020-02-27 11:40:00,67.6,67.76,67.38,67.42,34747.0,54.1453,54.2735,53.9691,54.0011,34747.0
2020-02-27 11:45:00,67.4,67.67,67.25,67.61,54377.0,53.9851,54.2014,53.865,54.1533,54377.0
2020-02-27 11:50:00,67.64,67.82,67.53,67.74,25496.0,54.1773,54.3215,54.0892,54.2574,25496.0
2020-02-27 11:55:00,67.74,68.21,67.65,68.21,61157.0,54.2574,54.6339,54.1854,54.6339,61157.0
2020-02-27 12:00:00,68.17,68.32,68.07,68.07,29519.0,54.6019,54.722,54.5218,54.5218,29519.0
2020-02-27 12:05:00,68.07,68.61,68.03,68.55,31312.0,54.5218,54.9543,54.4897,54.9062,31312.0
2020-02-27 12:10:00,68.55,68.74,68.44,68.64,41355.0,54.9062,55.0584,54.8181,54.9783,41355.0
2020-02-27 12:15:00,68.64,68.7,68.39,68.66,47276.0,54.9783,55.0264,54.7781,54.9943,47276.0
2020-02-27 12:20:00,68.64,68.64,68.15,68.2,40124.0,54.9783,54.9783,54.5858,54.6259,40124.0
2020-02-27 12:25:00,68.18,68.5,68.17,68.48,37372.0,54.6099,54.8662,54.6019,54.8502,37372.0
2020-02-27 12:30:00,68.47,68.82,68.41,68.73,50916.0,54.8421,55.1225,54.7941,55.0504,50916.0
2020-02-27 12:35:00,68.75,69.18,68.75,69.18,31614.0,55.0664,55.4108,55.0664,55.4108,31614.0
2020-02-27 12:40:00,69.17,69.3,68.91,69.05,67347.0,55.4028,55.5069,55.1946,55.3067,67347.0
2020-02-27 12:45:00,69.06,69.15,68.9,69.14,21768.0,55.3147,55.3868,55.1866,55.3788,21768.0
2020-02-27 12:50:00,69.15,69.17,68.92,69.06,21753.0,55.3868,55.4028,55.2026,55.3147,21753.0
2020-02-27 12:55:00,69.08,69.1,68.72,68.81,13024.0,55.3307,55.3468,55.0424,55.1145,13024.0
2020-02-27 13:00:00,68.75,69.0,68.6,68.9,33882.0,55.0664,55.2667,54.9463,55.1866,33882.0
2020-02-27 13:05:00,68.9,68.98,68.68,68.91,23042.0,55.1866,55.2506,55.0103,55.1946,23042.0
2020-02-27 13:10:00,68.92,69.18,68.86,69.16,22240.0,55.2026,55.4108,55.1545,55.3948,22240.0
2020-02-27 13:15:00,69.22,69.28,68.93,69.03,22785.0,55.4429,55.4909,55.2106,55.2907,22785.0
2020-02-27 13:20:00,69.02,69.13,68.85,68.85,35847.0,55.2827,55.3708,55.1465,55.1465,35847.0
2020-02-27 13:25:00,68.86,68.93,68.6,68.6,45877.0,55.1545,55.2106,54.9463,54.9463,45877.0
2020-02-27 13:30:00,68.63,68.67,68.42,68.42,57274.0,54.9703,55.0023,54.8021,54.8021,57274.0
2020-02-27 13:35:00,68.4,68.44,68.03,68.11,33282.0,54.7861,54.8181,54.4897,54.5538,33282.0
2020-02-27 13:40:00,68.1,68.14,67.44,67.61,40495.0,54.5458,54.5778,54.0171,54.1533,40495.0
2020-02-27 13:45:00,67.64,68.01,67.64,67.84,56120.0,54.1773,54.4737,54.1773,54.3375,56120.0
2020-02-27 13:50:00,67.84,68.17,67.64,68.12,42930.0,54.3375,54.6019,54.1773,54.5618,42930.0
2020-02-27 13:55:00,68.08,68.15,67.36,67.44,40167.0,54.5298,54.5858,53.9531,54.0171,40167.0
2020-02-27 14:00:00,67.44,67.5,67.14,67.38,81566.0,54.0171,54.0652,53.7769,53.9691,81566.0
2020-02-27 14:05:00,67.37,67.5,67.14,67.15,32737.0,53.9611,54.0652,53.7769,53.7849,32737.0
2020-02-27 14:10:00,67.14,67.3,67.01,67.15,68339.0,53.7769,53.905,53.6727,53.7849,68339.0
2020-02-27 14:15:00,67.18,67.31,66.88,66.9,55295.0,53.8089,53.913,53.5686,53.5846,55295.0
2020-02-27 14:20:00,66.93,67.15,66.92,67.07,60677.0,53.6087,53.7849,53.6006,53.7208,60677.0
2020-02-27 14:25:00,67.07,67.29,67.0,67.23,56774.0,53.7208,53.897,53.6647,53.8489,56774.0
2020-02-27 14:30:00,67.21,67.21,66.8,66.88,55475.0,53.8329,53.8329,53.5045,53.5686,55475.0
2020-02-27 14:35:00,66.87,67.08,66.82,66.86,49465.0,53.5606,53.7288,53.5206,53.5526,49465.0
2020-02-27 14:40:00,66.88,66.89,66.71,66.84,37783.0,53.5686,53.5766,53.4324,53.5366,37783.0
2020-02-27 14:45:00,66.81,66.81,66.57,66.67,27091.0,53.5125,53.5125,53.3203,53.4004,27091.0
2020-02-27 14:50:00,66.69,66.7,66.35,66.39,54957.0,53.4164,53.4244,53.1441,53.1761,54957.0
2020-02-27 14:55:00,66.42,66.5,66.29,66.3,40150.0,53.2002,53.2642,53.096,53.104,40150.0
2020-02-27 15:00:00,66.28,66.32,66.14,66.26,53307.0,53.088,53.1201,52.9759,53.072,53307.0
2020-02-27 15:05:00,66.26,66.7,66.18,66.7,29431.0,53.072,53.4244,53.0079,53.4244,29431.0
2020-02-27 15:10:00,66.7,66.93,66.64,66.64,41598.0,53.4244,53.6087,53.3764,53.3764,41598.0
2020-02-27 15:15:00,66.64,66.66,66.42,66.46,41936.0,53.3764,53.3924,53.2002,53.2322,41936.0
2020-02-27 15:20:00,66.46,66.57,66.44,66.46,39865.0,53.2322,53.3203,53.2162,53.2322,39865.0
2020-02-27 15:25:00,66.46,66.53,66.27,66.28,51776.0,53.2322,53.2883,53.08,53.088,51776.0
2020-02-27 15:30:00,66.29,66.42,66.17,66.36,57500.0,53.096,53.2002,52.9999,53.1521,57500.0
2020-02-27 15:35:00,66.33,66.34,66.05,66.07,63842.0,53.1281,53.1361,52.9038,52.9198,63842.0
2020-02-27 15:40:00,66.06,66.14,65.97,66.05,103634.0,52.9118,52.9759,52.8397,52.9038,103634.0
2020-02-27 15:45:00,66.04,66.47,66.03,66.4,93047.0,52.8958,53.2402,52.8878,53.1841,93047.0
2020-02-27 15:50:00,66.39,66.41,65.76,65.89,170815.0,53.1761,53.1922,52.6715,52.7757,170815.0
2020-02-27 15:55:00,65.87,66.24,65.78,66.19,636404.0,52.7596,53.056,52.6875,53.0159,636404.0
2020-02-28 09:30:00,63.53,64.23,63.12,64.08,244392.0,50.8854,51.446,50.557,51.3259,244392.0
2020-02-28 09:35:00,64.08,65.13,64.07,64.58,114567.0,51.3259,52.1669,51.3179,51.7264,114567.0
2020-02-28 09:40:00,64.52,65.58,64.24,65.21,121654.0,51.6783,52.5274,51.4541,52.231,121654.0
2020-02-28 09:45:00,65.16,65.23,64.06,64.06,78485.0,52.1909,52.247,51.3099,51.3099,78485.0
2020-02-28 09:50:00,64.09,64.09,63.52,63.8,115889.0,51.3339,51.3339,50.8774,51.1016,115889.0
2020-02-28 09:55:00,63.77,63.92,63.36,63.91,52240.0,51.0776,51.1977,50.7492,51.1897,52240.0
2020-02-28 10:00:00,63.84,63.86,62.41,62.98,184633.0,51.1337,51.1497,49.9883,50.4448,184633.0
2020-02-28 10:05:00,62.98,63.96,62.97,63.96,65125.0,50.4448,51.2298,50.4368,51.2298,65125.0
2020-02-28 10:10:00,63.85,63.95,63.13,63.39,70227.0,51.1417,51.2218,50.565,50.7732,70227.0
2020-02-28 10:15:00,63.36,64.14,63.3,63.78,49416.0,50.7492,51.374,50.7012,51.0856,49416.0
2020-02-28 10:20:00,63.77,63.93,63.41,63.51,63656.0,51.0776,51.2058,50.7893,50.8694,63656.0
2020-02-28 10:25:00,63.54,63.95,63.07,63.18,55656.0,50.8934,51.2218,50.5169,50.605,55656.0
2020-02-28 10:30:00,63.07,63.64,63.07,63.62,46102.0,50.5169,50.9735,50.5169,50.9575,46102.0
2020-02-28 10:35:00,63.7,63.82,63.37,63.59,83757.0,51.0215,51.1177,50.7572,50.9334,83757.0
2020-02-28 10:40:00,63.64,63.83,63.38,63.44,67616.0,50.9735,51.1257,50.7652,50.8133,67616.0
2020-02-28 10:45:00,63.48,63.79,63.23,63.35,113684.0,50.8453,51.0936,50.6451,50.7412,113684.0
2020-02-28 10:50:00,63.34,64.55,63.33,64.46,79889.0,50.7332,51.7024,50.7252,51.6303,79889.0
2020-02-28 10:55:00,64.52,64.52,63.93,63.97,73006.0,51.6783,51.6783,51.2058,51.2378,73006.0
2020-02-28 11:00:00,63.98,64.23,63.71,63.94,50958.0,51.2458,51.446,51.0295,51.2138,50958.0
2020-02-28 11:05:00,63.92,63.95,63.5,63.64,42223.0,51.1977,51.2218,50.8613,50.9735,42223.0
2020-02-28 11:10:00,63.63,63.82,63.5,63.72,44780.0,50.9655,51.1177,50.8613,51.0376,44780.0
2020-02-28 11:15:00,63.68,63.99,63.64,63.97,31266.0,51.0055,51.2538,50.9735,51.2378,31266.0
2020-02-28 11:20:00,63.96,64.19,63.7,64.04,44618.0,51.2298,51.414,51.0215,51.2939,44618.0
2020-02-28 11:25:00,64.07,64.35,63.89,64.26,33586.0,51.3179,51.5422,51.1737,51.4701,33586.0
2020-02-28 11:30:00,64.31,64.86,64.19,64.58,51985.0,51.5101,51.9507,51.414,51.7264,51985.0
2020-02-28 11:35:00,64.57,65.22,64.51,65.17,50016.0,51.7184,52.239,51.6703,52.199,50016.0
2020-02-28 11:40:00,65.1,65.84,65.01,65.62,56062.0,52.1429,52.7356,52.0708,52.5594,56062.0
2020-02-28 11:45:00,65.62,65.64,65.1,65.23,66126.0,52.5594,52.5754,52.1429,52.247,66126.0
2020-02-28 11:50:00,65.25,65.42,64.62,64.76,62330.0,52.263,52.3992,51.7584,51.8706,62330.0
2020-02-28 11:55:00,64.74,64.88,64.46,64.55,46813.0,51.8545,51.9667,51.6303,51.7024,46813.0
2020-02-28 12:00:00,64.56,64.7,64.22,64.58,37334.0,51.7104,51.8225,51.438,51.7264,37334.0
2020-02-28 12:05:00,64.54,64.78,64.51,64.67,38486.0,51.6943,51.8866,51.6703,51.7985,38486.0
2020-02-28 12:10:00,64.64,64.79,64.47,64.51,34015.0,51.7744,51.8946,51.6383,51.6703,34015.0
2020-02-28 12:15:00,64.51,64.6,64.23,64.53,46809.0,51.6703,51.7424,51.446,51.6863,46809.0
2020-02-28 12:20:00,64.55,64.81,64.42,64.42,40624.0,51.7024,51.9106,51.5982,51.5982,40624.0
2020-02-28 12:25:00,64.4,65.03,64.37,65.03,28752.0,51.5822,52.0868,51.5582,52.0868,28752.0
2020-02-28 12:30:00,64.97,65.35,64.97,65.12,46961.0,52.0388,52.3431,52.0388,52.1589,46961.0
2020-02-28 12:35:00,65.14,65.55,65.01,65.15,37052.0,52.1749,52.5033,52.0708,52.1829,37052.0
2020-02-28 12:40:00,65.1,65.41,65.02,65.17,38673.0,52.1429,52.3912,52.0788,52.199,38673.0
2020-02-28 12:45:00,65.12,65.12,64.78,65.04,31989.0,52.1589,52.1589,51.8866,52.0948,31989.0
2020-02-28 12:50:00,65.03,65.61,64.95,65.55,30039.0,52.0868,52.5514,52.0227,52.5033,30039.0
2020-02-28 12:55:00,65.57,65.95,65.48,65.86,40483.0,52.5193,52.8237,52.4473,52.7516,40483.0
2020-02-28 13:00:00,65.91,66.08,65.73,65.84,51278.0,52.7917,52.9278,52.6475,52.7356,51278.0
2020-02-28 13:05:00,65.85,66.27,65.82,66.22,60582.0,52.7436,53.08,52.7196,53.04,60582.0
2020-02-28 13:10:00,66.21,66.23,65.41,65.42,56561.0,53.032,53.048,52.3912,52.3992,56561.0
2020-02-28 13:15:00,65.43,66.17,65.33,65.96,46938.0,52.4072,52.9999,52.3271,52.8317,46938.0
2020-02-28 13:20:00,65.98,66.11,65.82,65.98,32339.0,52.8477,52.9519,52.7196,52.8477,32339.0
2020-02-28 13:25:00,66.04,66.21,65.8,65.8,44823.0,52.8958,53.032,52.7036,52.7036,44823.0
2020-02-28 13:30:00,65.79,65.81,65.21,65.22,34147.0,52.6956,52.7116,52.231,52.239,34147.0
2020-02-28 13:35:00,65.19,65.36,65.01,65.14,44961.0,52.215,52.3511,52.0708,52.1749,44961.0
2020-02-28 13:40:00,65.2,65.27,64.94,65.02,39900.0,52.223,52.2791,52.0147,52.0788,39900.0
2020-02-28 13:45:00,65.05,65.11,64.82,65.09,54782.0,52.1028,52.1509,51.9186,52.1349,54782.0
2020-02-28 13:50:00,65.07,65.07,64.71,64.8,41244.0,52.1189,52.1189,51.8305,51.9026,41244.0
2020-02-28 13:55:00,64.78,65.14,64.67,65.06,31196.0,51.8866,52.1749,51.7985,52.1109,31196.0
2020-02-28 14:00:00,65.03,65.04,64.68,64.74,47639.0,52.0868,52.0948,51.8065,51.8545,47639.0
2020-02-28 14:05:00,64.73,64.83,64.38,64.49,31807.0,51.8465,51.9266,51.5662,51.6543,31807.0
2020-02-28 14:10:00,64.47,64.81,64.46,64.62,33568.0,51.6383,51.9106,51.6303,51.7584,33568.0
2020-02-28 14:15:00,64.62,64.88,64.52,64.81,36371.0,51.7584,51.9667,51.6783,51.9106,36371.0
2020-02-28 14:20:00,64.8,65.17,64.6,64.87,38909.0,51.9026,52.199,51.7424,51.9587,38909.0
2020-02-28 14:25:00,64.91,65.05,64.76,65.05,36615.0,51.9907,52.1028,51.8706,52.1028,36615.0
2020-02-28 14:30:00,65.06,65.66,65.01,65.45,72650.0,52.1109,52.5914,52.0708,52.4232,72650.0
2020-02-28 14:35:00,65.41,65.42,65.08,65.08,44694.0,52.3912,52.3992,52.1269,52.1269,44694.0
2020-02-28 14:40:00,65.08,66.0,64.91,65.97,64542.0,52.1269,52.8638,51.9907,52.8397,64542.0
2020-02-28 14:45:00,66.02,66.08,65.58,65.82,35559.0,52.8798,52.9278,52.5274,52.7196,35559.0
2020-02-28 14:50:00,65.86,65.93,65.58,65.91,73488.0,52.7516,52.8077,52.5274,52.7917,73488.0
2020-02-28 14:55:00,65.9,65.9,65.41,65.54,41925.0,52.7837,52.7837,52.3912,52.4953,41925.0
2020-02-28 15:00:00,65.53,65.68,65.23,65.23,43879.0,52.4873,52.6074,52.247,52.247,43879.0
2020-02-28 15:05:00,65.26,65.39,64.99,65.27,62397.0,52.271,52.3752,52.0548,52.2791,62397.0
2020-02-28 15:10:00,65.21,65.6,65.17,65.53,69527.0,52.231,52.5434,52.199,52.4873,69527.0
2020-02-28 15:15:00,65.51,66.08,65.43,65.79,80244.0,52.4713,52.9278,52.4072,52.6956,80244.0
2020-02-28 15:20:00,65.78,65.82,65.38,65.44,54981.0,52.6875,52.7196,52.3672,52.4152,54981.0
2020-02-28 15:25:00,65.4,65.59,64.92,64.92,57154.0,52.3832,52.5354,51.9987,51.9987,57154.0
2020-02-28 15:30:00,64.92,65.39,64.88,65.24,108931.0,51.9987,52.3752,51.9667,52.255,108931.0
2020-02-28 15:35:00,65.29,65.46,65.13,65.31,131444.0,52.2951,52.4312,52.1669,52.3111,131444.0
2020-02-28 15:40:00,65.33,65.38,64.84,64.84,98046.0,52.3271,52.3672,51.9346,51.9346,98046.0
2020-02-28 15:45:00,64.86,65.47,64.86,65.38,124596.0,51.9507,52.4392,51.9507,52.3672,124596.0
2020-02-28 15:50:00,65.33,65.38,65.09,65.37,141048.0,52.3271,52.3672,52.1349,52.3592,141048.0
2020-02-28 15:55:00,65.38,66.25,65.35,66.25,237721.0,52.3672,53.064,52.3431,53.064,237721.0
2020-03-02 09:30:00,66.97,67.24,66.1,66.3,175351.0,53.6407,53.857,52.9439,53.104,175351.0
2020-03-02 09:35:00,66.3,66.33,65.21,65.28,85472.0,53.104,53.1281,52.231,52.2871,85472.0
2020-03-02 09:40:00,65.35,65.63,65.04,65.23,37619.0,52.3431,52.5674,52.0948,52.247,37619.0
2020-03-02 09:45:00,65.23,65.72,65.16,65.37,34123.0,52.247,52.6395,52.1909,52.3592,34123.0
2020-03-02 09:50:00,65.36,65.65,64.93,65.38,47962.0,52.3511,52.5834,52.0067,52.3672,47962.0
2020-03-02 09:55:00,65.4,65.4,64.76,65.08,58767.0,52.3832,52.3832,51.8706,52.1269,58767.0
2020-03-02 10:00:00,65.09,65.27,64.52,64.56,42036.0,52.1349,52.2791,51.6783,51.7104,42036.0
2020-03-02 10:05:00,64.56,64.57,63.85,64.14,83700.0,51.7104,51.7184,51.1417,51.374,83700.0
2020-03-02 10:10:00,64.2,64.9,64.14,64.7,45207.0,51.422,51.9827,51.374,51.8225,45207.0
2020-03-02 10:15:00,64.73,64.86,64.35,64.76,87341.0,51.8465,51.9507,51.5422,51.8706,87341.0
2020-03-02 10:20:00,64.77,64.79,64.42,64.62,39476.0,51.8786,51.8946,51.5982,51.7584,39476.0
2020-03-02 10:25:00,64.61,65.07,64.6,64.97,35093.0,51.7504,52.1189,51.7424,52.0388,35093.0
2020-03-02 10:30:00,64.96,65.03,64.65,64.74,57420.0,52.0308,52.0868,51.7825,51.8545,57420.0
2020-03-02 10:35:00,64.69,65.25,64.68,65.22,32820.0,51.8145,52.263,51.8065,52.239,32820.0
2020-03-02 10:40:00,65.25,65.26,64.85,65.07,39844.0,52.263,52.271,51.9426,52.1189,39844.0
2020-03-02 10:45:00,65.12,65.72,65.11,65.71,45291.0,52.1589,52.6395,52.1509,52.6315,45291.0
2020-03-02 10:50:00,65.68,65.91,65.47,65.88,47275.0,52.6074,52.7917,52.4392,52.7676,47275.0
2020-03-02 10:55:00,65.91,66.07,65.65,65.66,51378.0,52.7917,52.9198,52.5834,52.5914,51378.0
2020-03-02 11:00:00,65.64,65.82,65.6,65.7,34936.0,52.5754,52.7196,52.5434,52.6235,34936.0
2020-03-02 11:05:00,65.67,65.71,65.41,65.41,34698.0,52.5994,52.6315,52.3912,52.3912,34698.0
2020-03-02 11:10:00,65.46,66.08,65.31,66.08,29698.0,52.4312,52.9278,52.3111,52.9278,29698.0
2020-03-02 11:15:00,66.11,66.55,66.07,66.31,60153.0,52.9519,53.3043,52.9198,53.1121,60153.0
2020-03-02 11:20:00,66.33,66.61,66.28,66.33,40778.0,53.1281,53.3523,53.088,53.1281,40778.0
2020-03-02 11:25:00,66.35,66.66,66.34,66.62,37584.0,53.1441,53.3924,53.1361,53.3604,37584.0
2020-03-02 11:30:00,66.66,66.67,66.35,66.47,50582.0,53.3924,53.4004,53.1441,53.2402,50582.0
2020-03-02 11:35:00,66.41,66.74,66.36,66.69,44541.0,53.1922,53.4565,53.1521,53.4164,44541.0
2020-03-02 11:40:00,66.7,66.7,66.36,66.5,35525.0,53.4244,53.4244,53.1521,53.2642,35525.0
2020-03-02 11:45:00,66.55,66.58,66.34,66.45,36258.0,53.3043,53.3283,53.1361,53.2242,36258.0
2020-03-02 11:50:00,66.43,66.81,66.37,66.74,28345.0,53.2082,53.5125,53.1601,53.4565,28345.0
2020-03-02 11:55:00,66.73,67.02,66.69,66.82,36326.0,53.4485,53.6807,53.4164,53.5206,36326.0
2020-03-02 12:00:00,66.86,67.07,66.84,66.88,35597.0,53.5526,53.7208,53.5366,53.5686,35597.0
2020-03-02 12:05:00,66.88,66.99,66.62,66.68,37151.0,53.5686,53.6567,53.3604,53.4084,37151.0
2020-03-02 12:10:00,66.68,66.68,66.38,66.65,35394.0,53.4084,53.4084,53.1681,53.3844,35394.0
2020-03-02 12:15:00,66.66,66.69,66.52,66.61,46978.0,53.3924,53.4164,53.2803,53.3523,46978.0
2020-03-02 12:20:00,66.64,66.67,66.34,66.35,54395.0,53.3764,53.4004,53.1361,53.1441,54395.0
2020-03-02 12:25:00,66.35,66.53,66.29,66.47,67358.0,53.1441,53.2883,53.096,53.2402,67358.0
2020-03-02 12:30:00,66.47,66.67,66.47,66.61,57289.0,53.2402,53.4004,53.2402,53.3523,57289.0
2020-03-02 12:35:00,66.62,66.81,66.62,66.73,54666.0,53.3604,53.5125,53.3604,53.4485,54666.0
2020-03-02 12:40:00,66.73,66.82,66.56,66.73,39752.0,53.4485,53.5206,53.3123,53.4485,39752.0
2020-03-02 12:45:00,66.74,66.92,66.73,66.79,72822.0,53.4565,53.6006,53.4485,53.4965,72822.0
2020-03-02 12:50:00,66.81,66.99,66.77,66.98,43555.0,53.5125,53.6567,53.4805,53.6487,43555.0
2020-03-02 12:55:00,66.98,66.99,66.85,66.85,32160.0,53.6487,53.6567,53.5446,53.5446,32160.0
2020-03-02 13:00:00,66.88,67.0,66.81,66.97,34725.0,53.5686,53.6647,53.5125,53.6407,34725.0
2020-03-02 13:05:00,66.97,66.97,66.66,66.76,34232.0,53.6407,53.6407,53.3924,53.4725,34232.0
2020-03-02 13:10:00,66.78,66.85,66.62,66.78,38124.0,53.4885,53.5446,53.3604,53.4885,38124.0
2020-03-02 13:15:00,66.78,66.78,66.4,66.42,20533.0,53.4885,53.4885,53.1841,53.2002,20533.0
2020-03-02 13:20:00,66.45,66.52,66.0,66.07,49507.0,53.2242,53.2803,52.8638,52.9198,49507.0
2020-03-02 13:25:00,66.07,66.1,65.82,65.99,45858.0,52.9198,52.9439,52.7196,52.8557,45858.0
2020-03-02 13:30:00,66.05,66.07,65.66,65.76,79737.0,52.9038,52.9198,52.5914,52.6715,79737.0
2020-03-02 13:35:00,65.74,66.21,65.72,66.21,73667.0,52.6555,53.032,52.6395,53.032,73667.0
2020-03-02 13:40:00,66.21,66.44,66.18,66.41,47901.0,53.032,53.2162,53.0079,53.1922,47901.0
2020-03-02 13:45:00,66.41,66.42,66.07,66.22,30709.0,53.1922,53.2002,52.9198,53.04,30709.0
2020-03-02 13:50:00,66.21,66.29,65.91,65.97,34214.0,53.032,53.096,52.7917,52.8397,34214.0
2020-03-02 13:55:00,65.97,66.47,65.96,66.45,52294.0,52.8397,53.2402,52.8317,53.2242,52294.0
2020-03-02 14:00:00,66.43,66.51,66.26,66.38,34578.0,53.2082,53.2723,53.072,53.1681,34578.0
2020-03-02 14:05:00,66.41,66.54,66.22,66.52,38202.0,53.1922,53.2963,53.04,53.2803,38202.0
2020-03-02 14:10:00,66.54,66.54,66.36,66.51,34957.0,53.2963,53.2963,53.1521,53.2723,34957.0
2020-03-02 14:15:00,66.51,66.51,66.3,66.4,62082.0,53.2723,53.2723,53.104,53.1841,62082.0
2020-03-02 14:20:00,66.41,66.45,66.28,66.28,48220.0,53.1922,53.2242,53.088,53.088,48220.0
2020-03-02 14:25:00,66.29,66.4,66.13,66.13,50241.0,53.096,53.1841,52.9679,52.9679,50241.0
2020-03-02 14:30:00,66.14,66.2,65.89,65.89,31613.0,52.9759,53.024,52.7757,52.7757,31613.0
2020-03-02 14:35:00,65.85,65.92,65.72,65.8,31079.0,52.7436,52.7997,52.6395,52.7036,31079.0
2020-03-02 14:40:00,65.78,65.78,65.43,65.51,32213.0,52.6875,52.6875,52.4072,52.4713,32213.0
2020-03-02 14:45:00,65.5,65.94,65.4,65.89,40523.0,52.4633,52.8157,52.3832,52.7757,40523.0
2020-03-02 14:50:00,65.87,66.06,65.67,66.06,34008.0,52.7596,52.9118,52.5994,52.9118,34008.0
2020-03-02 14:55:00,66.06,66.15,65.77,65.78,52992.0,52.9118,52.9839,52.6795,52.6875,52992.0
2020-03-02 15:00:00,65.81,66.2,65.76,66.08,54005.0,52.7116,53.024,52.6715,52.9278,54005.0
2020-03-02 15:05:00,66.06,66.29,66.06,66.21,62435.0,52.9118,53.096,52.9118,53.032,62435.0
2020-03-02 15:10:00,66.19,66.43,66.15,66.37,47443.0,53.0159,53.2082,52.9839,53.1601,47443.0
2020-03-02 15:15:00,66.34,66.52,66.27,66.3,44810.0,53.1361,53.2803,53.08,53.104,44810.0
2020-03-02 15:20:00,66.29,66.75,66.24,66.74,48732.0,53.096,53.4645,53.056,53.4565,48732.0
2020-03-02 15:25:00,66.74,66.75,66.48,66.54,45854.0,53.4565,53.4645,53.2482,53.2963,45854.0
2020-03-02 15:30:00,66.55,66.72,66.49,66.67,60338.0,53.3043,53.4405,53.2562,53.4004,60338.0
2020-03-02 15:35:00,66.67,66.95,66.67,66.91,70414.0,53.4004,53.6247,53.4004,53.5926,70414.0
2020-03-02 15:40:00,66.9,67.03,66.78,66.89,68099.0,53.5846,53.6888,53.4885,53.5766,68099.0
2020-03-02 15:45:00,66.9,67.31,66.88,67.18,93020.0,53.5846,53.913,53.5686,53.8089,93020.0
2020-03-02 15:50:00,67.22,68.06,67.2,67.98,142023.0,53.8409,54.5137,53.8249,54.4497,142023.0
2020-03-02 15:55:00,67.99,68.02,67.7,67.91,245969.0,54.4577,54.4817,54.2254,54.3936,245969.0
2020-03-03 09:30:00,68.43,68.67,67.63,67.78,156478.0,54.8101,55.0023,54.1693,54.2895,156478.0
2020-03-03 09:35:00,67.73,67.77,67.0,67.52,69788.0,54.2494,54.2815,53.6647,54.0812,69788.0
2020-03-03 09:40:00,67.57,67.58,66.64,66.83,35952.0,54.1213,54.1293,53.3764,53.5286,35952.0
2020-03-03 09:45:00,66.88,67.06,66.5,66.66,37439.0,53.5686,53.7128,53.2642,53.3924,37439.0
2020-03-03 09:50:00,66.58,66.73,66.02,66.03,40678.0,53.3283,53.4485,52.8798,52.8878,40678.0
2020-03-03 09:55:00,66.02,66.38,65.87,66.28,47323.0,52.8798,53.1681,52.7596,53.088,47323.0
2020-03-03 10:00:00,66.3,68.95,66.3,68.82,80352.0,53.104,55.2266,53.104,55.1225,80352.0
2020-03-03 10:05:00,68.83,69.05,67.59,68.13,78182.0,55.1305,55.3067,54.1373,54.5698,78182.0
2020-03-03 10:10:00,68.15,68.26,67.02,67.1,43344.0,54.5858,54.6739,53.6807,53.7448,43344.0
2020-03-03 10:15:00,67.14,67.26,66.61,66.83,52484.0,53.7769,53.873,53.3523,53.5286,52484.0
2020-03-03 10:20:00,66.88,67.47,66.74,67.46,60382.0,53.5686,54.0412,53.4565,54.0332,60382.0
2020-03-03 10:25:00,67.49,67.75,67.07,67.2,91849.0,54.0572,54.2654,53.7208,53.8249,91849.0
2020-03-03 10:30:00,67.25,67.62,66.92,66.95,51981.0,53.865,54.1613,53.6006,53.6247,51981.0
2020-03-03 10:35:00,66.99,67.23,66.83,67.0,43088.0,53.6567,53.8489,53.5286,53.6647,43088.0
2020-03-03 10:40:00,66.97,67.33,66.85,66.9,47328.0,53.6407,53.929,53.5446,53.5846,47328.0
2020-03-03 10:45:00,66.97,67.0,66.25,66.29,47193.0,53.6407,53.6647,53.064,53.096,47193.0
2020-03-03 10:50:00,66.28,66.4,65.99,66.24,58734.0,53.088,53.1841,52.8557,53.056,58734.0
2020-03-03 10:55:00,66.2,66.51,66.06,66.45,52664.0,53.024,53.2723,52.9118,53.2242,52664.0
2020-03-03 11:00:00,66.34,66.43,65.78,65.88,64229.0,53.1361,53.2082,52.6875,52.7676,64229.0
2020-03-03 11:05:00,65.88,65.88,65.46,65.62,60346.0,52.7676,52.7676,52.4312,52.5594,60346.0
2020-03-03 11:10:00,65.6,65.64,65.16,65.4,62347.0,52.5434,52.5754,52.1909,52.3832,62347.0
2020-03-03 11:15:00,65.28,65.71,65.25,65.25,32882.0,52.2871,52.6315,52.263,52.263,32882.0
2020-03-03 11:20:00,65.28,65.39,64.82,64.82,59494.0,52.2871,52.3752,51.9186,51.9186,59494.0
2020-03-03 11:25:00,64.87,65.08,64.42,64.8,40879.0,51.9587,52.1269,51.5982,51.9026,40879.0
2020-03-03 11:30:00,64.78,65.14,64.6,65.14,51227.0,51.8866,52.1749,51.7424,52.1749,51227.0
2020-03-03 11:35:00,65.17,65.82,65.01,65.82,50843.0,52.199,52.7196,52.0708,52.7196,50843.0
2020-03-03 11:40:00,65.82,65.94,65.46,65.62,35263.0,52.7196,52.8157,52.4312,52.5594,35263.0
2020-03-03 11:45:00,65.67,65.72,65.21,65.21,23884.0,52.5994,52.6395,52.231,52.231,23884.0
2020-03-03 11:50:00,65.25,65.84,65.19,65.79,26759.0,52.263,52.7356,52.215,52.6956,26759.0
2020-03-03 11:55:00,65.81,65.91,65.61,65.77,25402.0,52.7116,52.7917,52.5514,52.6795,25402.0
2020-03-03 12:00:00,65.75,65.77,65.42,65.76,20395.0,52.6635,52.6795,52.3992,52.6715,20395.0
2020-03-03 12:05:00,65.77,66.05,65.73,65.97,42929.0,52.6795,52.9038,52.6475,52.8397,42929.0
2020-03-03 12:10:00,65.97,66.05,65.77,65.8,48053.0,52.8397,52.9038,52.6795,52.7036,48053.0
2020-03-03 12:15:00,65.87,65.93,65.6,65.74,47386.0,52.7596,52.8077,52.5434,52.6555,47386.0
2020-03-03 12:20:00,65.75,65.95,65.61,65.9,28252.0,52.6635,52.8237,52.5514,52.7837,28252.0
2020-03-03 12:25:00,65.93,66.04,65.57,65.58,32424.0,52.8077,52.8958,52.5193,52.5274,32424.0
2020-03-03 12:30:00,65.64,65.69,65.41,65.61,23817.0,52.5754,52.6155,52.3912,52.5514,23817.0
2020-03-03 12:35:00,65.64,65.71,65.41,65.71,32090.0,52.5754,52.6315,52.3912,52.6315,32090.0
2020-03-03 12:40:00,65.69,65.79,65.55,65.63,24730.0,52.6155,52.6956,52.5033,52.5674,24730.0
2020-03-03 12:45:00,65.61,65.92,65.58,65.79,25687.0,52.5514,52.7997,52.5274,52.6956,25687.0
2020-03-03 12:50:00,65.83,65.83,65.44,65.45,21305.0,52.7276,52.7276,52.4152,52.4232,21305.0
2020-03-03 12:55:00,65.42,65.65,65.28,65.63,25225.0,52.3992,52.5834,52.2871,52.5674,25225.0
2020-03-03 13:00:00,65.62,65.62,64.99,65.13,48154.0,52.5594,52.5594,52.0548,52.1669,48154.0
2020-03-03 13:05:00,65.15,65.15,64.93,64.95,81703.0,52.1829,52.1829,52.0067,52.0227,81703.0
2020-03-03 13:10:00,64.96,65.02,64.79,64.79,28403.0,52.0308,52.0788,51.8946,51.8946,28403.0
2020-03-03 13:15:00,64.82,64.9,64.58,64.76,28335.0,51.9186,51.9827,51.7264,51.8706,28335.0
2020-03-03 13:20:00,64.77,64.91,64.55,64.65,23664.0,51.8786,51.9907,51.7024,51.7825,23664.0
2020-03-03 13:25:00,64.64,64.83,64.41,64.83,44105.0,51.7744,51.9266,51.5902,51.9266,44105.0
2020-03-03 13:30:00,64.8,64.93,64.44,64.88,44125.0,51.9026,52.0067,51.6143,51.9667,44125.0
2020-03-03 13:35:00,64.83,64.9,64.56,64.8,25749.0,51.9266,51.9827,51.7104,51.9026,25749.0
2020-03-03 13:40:00,64.76,64.88,64.42,64.45,26091.0,51.8706,51.9667,51.5982,51.6223,26091.0
2020-03-03 13:45:00,64.46,64.65,64.29,64.29,35211.0,51.6303,51.7825,51.4941,51.4941,35211.0
2020-03-03 13:50:00,64.31,64.38,64.07,64.21,48015.0,51.5101,51.5662,51.3179,51.43,48015.0
2020-03-03 13:55:00,64.25,64.45,64.02,64.09,28420.0,51.4621,51.6223,51.2778,51.3339,28420.0
2020-03-03 14:00:00,64.1,64.37,63.89,64.0,49077.0,51.3419,51.5582,51.1737,51.2618,49077.0
2020-03-03 14:05:00,63.99,64.05,63.63,63.66,40375.0,51.2538,51.3019,50.9655,50.9895,40375.0
2020-03-03 14:10:00,63.65,64.29,63.65,64.22,29653.0,50.9815,51.4941,50.9815,51.438,29653.0
2020-03-03 14:15:00,64.19,64.28,63.82,63.86,30611.0,51.414,51.4861,51.1177,51.1497,30611.0
2020-03-03 14:20:00,63.86,64.36,63.7,63.87,30591.0,51.1497,51.5502,51.0215,51.1577,30591.0
2020-03-03 14:25:00,63.82,64.66,63.82,64.62,75253.0,51.1177,51.7905,51.1177,51.7584,75253.0
2020-03-03 14:30:00,64.53,64.65,64.36,64.49,30943.0,51.6863,51.7825,51.5502,51.6543,30943.0
2020-03-03 14:35:00,64.48,64.53,64.04,64.09,22585.0,51.6463,51.6863,51.2939,51.3339,22585.0
2020-03-03 14:40:00,64.06,64.14,63.87,64.01,45649.0,51.3099,51.374,51.1577,51.2698,45649.0
2020-03-03 14:45:00,64.01,64.58,63.99,64.58,39172.0,51.2698,51.7264,51.2538,51.7264,39172.0
2020-03-03 14:50:00,64.59,64.88,64.41,64.88,31694.0,51.7344,51.9667,51.5902,51.9667,31694.0
2020-03-03 14:55:00,64.93,65.07,64.66,64.85,48859.0,52.0067,52.1189,51.7905,51.9426,48859.0
2020-03-03 15:00:00,64.9,65.11,64.78,65.04,138937.0,51.9827,52.1509,51.8866,52.0948,138937.0
2020-03-03 15:05:00,65.04,65.04,64.8,64.94,68301.0,52.0948,52.0948,51.9026,52.0147,68301.0
2020-03-03 15:10:00,64.97,65.34,64.87,65.12,64398.0,52.0388,52.3351,51.9587,52.1589,64398.0
2020-03-03 15:15:00,65.09,65.32,64.93,65.25,39339.0,52.1349,52.3191,52.0067,52.263,39339.0
2020-03-03 15:20:00,65.25,65.33,64.68,64.74,46440.0,52.263,52.3271,51.8065,51.8545,46440.0
2020-03-03 15:25:00,64.76,65.35,64.76,65.28,51443.0,51.8706,52.3431,51.8706,52.2871,51443.0
2020-03-03 15:30:00,65.26,65.3,64.73,65.05,57033.0,52.271,52.3031,51.8465,52.1028,57033.0
2020-03-03 15:35:00,65.07,65.11,64.41,64.52,50394.0,52.1189,52.1509,51.5902,51.6783,50394.0
2020-03-03 15:40:00,64.46,65.19,64.45,65.06,55065.0,51.6303,52.215,51.6223,52.1109,55065.0
2020-03-03 15:45:00,65.11,65.33,64.67,64.67,82058.0,52.1509,52.3271,51.7985,51.7985,82058.0
2020-03-03 15:50:00,64.6,64.78,64.26,64.62,82722.0,51.7424,51.8866,51.4701,51.7584,82722.0
2020-03-03 15:55:00,64.59,64.94,64.35,64.43,141491.0,51.7344,52.0147,51.5422,51.6062,141491.0
2020-03-04 09:30:00,65.93,65.93,64.99,65.21,166920.0,52.8077,52.8077,52.0548,52.231,166920.0
2020-03-04 09:35:00,65.19,65.19,64.32,64.77,66119.0,52.215,52.215,51.5181,51.8786,66119.0
2020-03-04 09:40:00,64.81,65.37,64.55,64.76,96844.0,51.9106,52.3592,51.7024,51.8706,96844.0
2020-03-04 09:45:00,64.78,65.41,64.65,65.03,109742.0,51.8866,52.3912,51.7825,52.0868,109742.0
2020-03-04 09:50:00,65.08,65.11,64.48,64.5,68680.0,52.1269,52.1509,51.6463,51.6623,68680.0
2020-03-04 09:55:00,64.5,64.76,64.02,64.05,82038.0,51.6623,51.8706,51.2778,51.3019,82038.0
2020-03-04 10:00:00,64.04,64.42,63.96,64.09,114615.0,51.2939,51.5982,51.2298,51.3339,114615.0
2020-03-04 10:05:00,64.09,64.61,63.85,64.47,150002.0,51.3339,51.7504,51.1417,51.6383,150002.0
2020-03-04 10:10:00,64.49,64.62,64.35,64.36,175481.0,51.6543,51.7584,51.5422,51.5502,175481.0
2020-03-04 10:15:00,64.47,64.77,64.29,64.68,65566.0,51.6383,51.8786,51.4941,51.8065,65566.0
2020-03-04 10:20:00,64.71,65.35,64.6,64.98,115944.0,51.8305,52.3431,51.7424,52.0468,115944.0
2020-03-04 10:25:00,64.97,65.0,64.42,64.48,114307.0,52.0388,52.0628,51.5982,51.6463,114307.0
2020-03-04 10:30:00,64.44,64.8,64.39,64.39,99199.0,51.6143,51.9026,51.5742,51.5742,99199.0
2020-03-04 10:35:00,64.4,64.42,63.47,63.54,95915.0,51.5822,51.5982,50.8373,50.8934,95915.0
2020-03-04 10:40:00,63.5,64.07,63.41,64.02,83781.0,50.8613,51.3179,50.7893,51.2778,83781.0
2020-03-04 10:45:00,64.03,64.25,63.89,64.0,79325.0,51.2859,51.4621,51.1737,51.2618,79325.0
2020-03-04 10:50:00,64.03,64.13,63.79,63.79,41630.0,51.2859,51.366,51.0936,51.0936,41630.0
2020-03-04 10:55:00,63.76,63.82,63.55,63.73,38611.0,51.0696,51.1177,50.9014,51.0456,38611.0
2020-03-04 11:00:00,63.72,64.07,63.71,63.92,45549.0,51.0376,51.3179,51.0295,51.1977,45549.0
2020-03-04 11:05:00,63.93,64.1,63.8,63.86,61218.0,51.2058,51.3419,51.1016,51.1497,61218.0
2020-03-04 11:10:00,63.84,63.94,63.66,63.68,52698.0,51.1337,51.2138,50.9895,51.0055,52698.0
2020-03-04 11:15:00,63.66,63.84,63.6,63.68,41907.0,50.9895,51.1337,50.9414,51.0055,41907.0
2020-03-04 11:20:00,63.69,63.83,63.47,63.79,38578.0,51.0135,51.1257,50.8373,51.0936,38578.0
2020-03-04 11:25:00,63.8,63.86,63.6,63.82,77143.0,51.1016,51.1497,50.9414,51.1177,77143.0
2020-03-04 11:30:00,63.81,63.85,63.47,63.66,48054.0,51.1096,51.1417,50.8373,50.9895,48054.0
2020-03-04 11:35:00,63.67,63.7,63.48,63.6,31087.0,50.9975,51.0215,50.8453,50.9414,31087.0
2020-03-04 11:40:00,63.6,63.64,63.36,63.43,28016.0,50.9414,50.9735,50.7492,50.8053,28016.0
2020-03-04 11:45:00,63.51,63.59,63.15,63.25,26377.0,50.8694,50.9334,50.581,50.6611,26377.0
2020-03-04 11:50:00,63.2,63.38,63.14,63.18,29424.0,50.6211,50.7652,50.573,50.605,29424.0
2020-03-04 11:55:00,63.13,63.29,63.03,63.23,30987.0,50.565,50.6931,50.4849,50.6451,30987.0
2020-03-04 12:00:00,63.19,63.44,63.15,63.16,30790.0,50.613,50.8133,50.581,50.589,30790.0
2020-03-04 12:05:00,63.2,63.24,63.06,63.11,40607.0,50.6211,50.6531,50.5089,50.549,40607.0
2020-03-04 12:10:00,63.11,63.55,63.1,63.53,23795.0,50.549,50.9014,50.541,50.8854,23795.0
2020-03-04 12:15:00,63.57,63.65,63.45,63.51,20713.0,50.9174,50.9815,50.8213,50.8694,20713.0
2020-03-04 12:20:00,63.5,63.63,63.44,63.57,38934.0,50.8613,50.9655,50.8133,50.9174,38934.0
2020-03-04 12:25:00,63.61,63.88,63.58,63.84,57470.0,50.9494,51.1657,50.9254,51.1337,57470.0
2020-03-04 12:30:00,63.84,63.88,63.53,63.55,53385.0,51.1337,51.1657,50.8854,50.9014,53385.0
2020-03-04 12:35:00,63.57,63.58,63.4,63.5,34643.0,50.9174,50.9254,50.7812,50.8613,34643.0
2020-03-04 12:40:00,63.51,63.52,63.31,63.36,17871.0,50.8694,50.8774,50.7092,50.7492,17871.0
2020-03-04 12:45:00,63.37,63.65,63.33,63.6,21636.0,50.7572,50.9815,50.7252,50.9414,21636.0
2020-03-04 12:50:00,63.62,63.75,63.57,63.75,29457.0,50.9575,51.0616,50.9174,51.0616,29457.0
2020-03-04 12:55:00,63.75,63.78,63.57,63.74,25863.0,51.0616,51.0856,50.9174,51.0536,25863.0
2020-03-04 13:00:00,63.8,63.84,63.65,63.84,62744.0,51.1016,51.1337,50.9815,51.1337,62744.0
2020-03-04 13:05:00,63.83,64.03,63.78,63.81,35991.0,51.1257,51.2859,51.0856,51.1096,35991.0
2020-03-04 13:10:00,63.82,63.91,63.76,63.82,26276.0,51.1177,51.1897,51.0696,51.1177,26276.0
2020-03-04 13:15:00,63.82,63.92,63.78,63.91,40971.0,51.1177,51.1977,51.0856,51.1897,40971.0
2020-03-04 13:20:00,63.91,64.11,63.91,63.98,44187.0,51.1897,51.3499,51.1897,51.2458,44187.0
2020-03-04 13:25:00,63.97,63.98,63.85,63.95,31791.0,51.2378,51.2458,51.1417,51.2218,31791.0
2020-03-04 13:30:00,63.93,64.06,63.86,63.9,22720.0,51.2058,51.3099,51.1497,51.1817,22720.0
2020-03-04 13:35:00,63.93,63.95,63.66,63.73,22785.0,51.2058,51.2218,50.9895,51.0456,22785.0
2020-03-04 13:40:00,63.75,63.75,63.58,63.67,24016.0,51.0616,51.0616,50.9254,50.9975,24016.0
2020-03-04 13:45:00,63.67,63.76,63.59,63.73,18027.0,50.9975,51.0696,50.9334,51.0456,18027.0
2020-03-04 13:50:00,63.72,63.85,63.69,63.84,21038.0,51.0376,51.1417,51.0135,51.1337,21038.0
2020-03-04 13:55:00,63.81,63.81,63.58,63.61,31219.0,51.1096,51.1096,50.9254,50.9494,31219.0
2020-03-04 14:00:00,63.67,63.78,63.56,63.65,26353.0,50.9975,51.0856,50.9094,50.9815,26353.0
2020-03-04 14:05:00,63.66,63.94,63.58,63.73,32257.0,50.9895,51.2138,50.9254,51.0456,32257.0
2020-03-04 14:10:00,63.73,63.87,63.73,63.76,26928.0,51.0456,51.1577,51.0456,51.0696,26928.0
2020-03-04 14:15:00,63.75,63.89,63.72,63.85,47545.0,51.0616,51.1737,51.0376,51.1417,47545.0
2020-03-04 14:20:00,63.85,64.02,63.83,63.95,25203.0,51.1417,51.2778,51.1257,51.2218,25203.0
2020-03-04 14:25:00,63.93,64.13,63.88,64.04,20258.0,51.2058,51.366,51.1657,51.2939,20258.0
2020-03-04 14:30:00,64.06,64.21,64.06,64.13,33394.0,51.3099,51.43,51.3099,51.366,33394.0
2020-03-04 14:35:00,64.12,64.13,63.88,63.93,36879.0,51.3579,51.366,51.1657,51.2058,36879.0
2020-03-04 14:40:00,63.92,64.04,63.82,64.01,38824.0,51.1977,51.2939,51.1177,51.2698,38824.0
2020-03-04 14:45:00,64.03,64.04,63.77,63.84,36759.0,51.2859,51.2939,51.0776,51.1337,36759.0
2020-03-04 14:50:00,63.86,63.95,63.45,63.47,109948.0,51.1497,51.2218,50.8213,50.8373,109948.0
2020-03-04 14:55:00,63.49,63.88,63.46,63.7,68975.0,50.8533,51.1657,50.8293,51.0215,68975.0
2020-03-04 15:00:00,63.68,63.81,63.68,63.78,23438.0,51.0055,51.1096,51.0055,51.0856,23438.0
2020-03-04 15:05:00,63.76,63.82,63.67,63.74,37808.0,51.0696,51.1177,50.9975,51.0536,37808.0
2020-03-04 15:10:00,63.75,63.91,63.66,63.72,34672.0,51.0616,51.1897,50.9895,51.0376,34672.0
2020-03-04 15:15:00,63.69,63.79,63.65,63.71,40825.0,51.0135,51.0936,50.9815,51.0295,40825.0
2020-03-04 15:20:00,63.71,63.91,63.65,63.86,54789.0,51.0295,51.1897,50.9815,51.1497,54789.0
2020-03-04 15:25:00,63.86,63.97,63.82,63.88,44772.0,51.1497,51.2378,51.1177,51.1657,44772.0
2020-03-04 15:30:00,63.88,64.07,63.85,64.01,54097.0,51.1657,51.3179,51.1417,51.2698,54097.0
2020-03-04 15:35:00,64.02,64.05,63.75,63.81,131995.0,51.2778,51.3019,51.0616,51.1096,131995.0
2020-03-04 15:40:00,63.83,63.91,63.69,63.77,95493.0,51.1257,51.1897,51.0135,51.0776,95493.0
2020-03-04 15:45:00,63.74,63.82,63.53,63.62,82801.0,51.0536,51.1177,50.8854,50.9575,82801.0
2020-03-04 15:50:00,63.64,63.97,63.63,63.9,120995.0,50.9735,51.2378,50.9655,51.1817,120995.0
2020-03-04 15:55:00,63.9,64.17,63.88,64.14,251718.0,51.1817,51.398,51.1657,51.374,251718.0
2020-03-05 09:30:00,62.1,62.65,61.28,61.35,324890.0,49.74,50.1805,49.0832,49.1393,324890.0
2020-03-05 09:35:00,61.36,63.0,61.34,62.9,86007.0,49.1473,50.4609,49.1313,50.3808,86007.0
2020-03-05 09:40:00,62.9,63.45,62.39,63.4,83804.0,50.3808,50.8213,49.9723,50.7812,83804.0
2020-03-05 09:45:00,63.4,63.79,63.0,63.57,114963.0,50.7812,51.0936,50.4609,50.9174,114963.0
2020-03-05 09:50:00,63.52,63.61,62.4,62.49,183936.0,50.8774,50.9494,49.9803,50.0524,183936.0
2020-03-05 09:55:00,62.49,62.59,61.96,62.13,74640.0,50.0524,50.1325,49.6279,49.764,74640.0
2020-03-05 10:00:00,62.13,62.37,61.95,62.19,61015.0,49.764,49.9563,49.6198,49.8121,61015.0
2020-03-05 10:05:00,62.24,62.24,61.93,62.05,65734.0,49.8521,49.8521,49.6038,49.6999,65734.0
2020-03-05 10:10:00,62.12,62.69,62.0,62.51,76064.0,49.756,50.2126,49.6599,50.0684,76064.0
2020-03-05 10:15:00,62.6,63.17,62.45,63.05,86742.0,50.1405,50.597,50.0203,50.5009,86742.0
2020-03-05 10:20:00,63.05,63.14,62.76,62.79,54182.0,50.5009,50.573,50.2686,50.2927,54182.0
2020-03-05 10:25:00,62.76,62.91,62.36,62.36,32055.0,50.2686,50.3888,49.9482,49.9482,32055.0
2020-03-05 10:30:00,62.36,62.4,62.14,62.2,35917.0,49.9482,49.9803,49.772,49.8201,35917.0
2020-03-05 10:35:00,62.25,62.25,61.94,62.0,29416.0,49.8601,49.8601,49.6118,49.6599,29416.0
2020-03-05 10:40:00,62.0,62.51,61.98,62.12,33104.0,49.6599,50.0684,49.6439,49.756,33104.0
2020-03-05 10:45:00,62.12,62.45,61.98,62.41,26536.0,49.756,50.0203,49.6439,49.9883,26536.0
2020-03-05 10:50:00,62.36,62.42,62.2,62.33,52835.0,49.9482,49.9963,49.8201,49.9242,52835.0
2020-03-05 10:55:00,62.33,62.33,62.03,62.07,36723.0,49.9242,49.9242,49.6839,49.716,36723.0
2020-03-05 11:00:00,62.04,62.12,61.81,61.91,28718.0,49.6919,49.756,49.5077,49.5878,28718.0
2020-03-05 11:05:00,61.95,62.32,61.87,62.16,33612.0,49.6198,49.9162,49.5558,49.788,33612.0
2020-03-05 11:10:00,62.16,62.47,62.01,62.37,48357.0,49.788,50.0363,49.6679,49.9563,48357.0
2020-03-05 11:15:00,62.37,62.68,62.27,62.57,39805.0,49.9563,50.2046,49.8762,50.1164,39805.0
2020-03-05 11:20:00,62.55,62.61,62.37,62.43,13268.0,50.1004,50.1485,49.9563,50.0043,13268.0
2020-03-05 11:25:00,62.44,62.57,62.32,62.54,19283.0,50.0123,50.1164,49.9162,50.0924,19283.0
2020-03-05 11:30:00,62.48,62.75,62.45,62.64,46491.0,50.0444,50.2606,50.0203,50.1725,46491.0
2020-03-05 11:35:00,62.63,62.67,62.51,62.63,49245.0,50.1645,50.1965,50.0684,50.1645,49245.0
2020-03-05 11:40:00,62.73,62.75,62.3,62.3,48296.0,50.2446,50.2606,49.9002,49.9002,48296.0
2020-03-05 11:45:00,62.28,62.47,62.23,62.3,16467.0,49.8842,50.0363,49.8441,49.9002,16467.0
2020-03-05 11:50:00,62.37,62.38,62.14,62.21,29901.0,49.9563,49.9643,49.772,49.8281,29901.0
2020-03-05 11:55:00,62.21,62.21,61.9,61.97,21926.0,49.8281,49.8281,49.5798,49.6359,21926.0
2020-03-05 12:00:00,61.97,62.03,61.78,61.83,32078.0,49.6359,49.6839,49.4837,49.5237,32078.0
2020-03-05 12:05:00,61.8,61.81,61.62,61.65,19025.0,49.4997,49.5077,49.3555,49.3796,19025.0
2020-03-05 12:10:00,61.66,61.83,61.63,61.82,42867.0,49.3876,49.5237,49.3635,49.5157,42867.0
2020-03-05 12:15:00,61.82,62.01,61.75,61.77,38167.0,49.5157,49.6679,49.4597,49.4757,38167.0
2020-03-05 12:20:00,61.77,61.78,61.45,61.5,47761.0,49.4757,49.4837,49.2194,49.2594,47761.0
2020-03-05 12:25:00,61.5,61.58,61.4,61.58,24298.0,49.2594,49.3235,49.1793,49.3235,24298.0
2020-03-05 12:30:00,61.56,61.68,61.51,61.56,29447.0,49.3075,49.4036,49.2674,49.3075,29447.0
2020-03-05 12:35:00,61.56,61.58,61.16,61.19,50468.0,49.3075,49.3235,48.9871,49.0111,50468.0
2020-03-05 12:40:00,61.21,61.23,61.03,61.04,22736.0,49.0271,49.0432,48.883,48.891,22736.0
2020-03-05 12:45:00,61.03,61.13,60.89,61.12,92220.0,48.883,48.9631,48.7708,48.955,92220.0
2020-03-05 12:50:00,61.12,61.32,61.1,61.29,24606.0,48.955,49.1152,48.939,49.0912,24606.0
2020-03-05 12:55:00,61.31,61.34,60.78,60.78,32425.0,49.1072,49.1313,48.6827,48.6827,32425.0
2020-03-05 13:00:00,60.79,61.07,60.75,60.75,20369.0,48.6907,48.915,48.6587,48.6587,20369.0
2020-03-05 13:05:00,60.75,61.11,60.75,61.07,37571.0,48.6587,48.947,48.6587,48.915,37571.0
2020-03-05 13:10:00,61.06,61.38,60.94,61.32,32778.0,48.907,49.1633,48.8109,49.1152,32778.0
2020-03-05 13:15:00,61.33,61.45,60.9,60.99,46953.0,49.1232,49.2194,48.7788,48.8509,46953.0
2020-03-05 13:20:00,60.99,61.27,60.92,61.21,23097.0,48.8509,49.0752,48.7949,49.0271,23097.0
2020-03-05 13:25:00,61.25,61.44,60.99,61.05,24347.0,49.0592,49.2114,48.8509,48.899,24347.0
2020-03-05 13:30:00,61.03,61.14,60.89,61.0,24655.0,48.883,48.9711,48.7708,48.8589,24655.0
2020-03-05 13:35:00,61.04,61.24,61.01,61.14,25854.0,48.891,49.0512,48.8669,48.9711,25854.0
2020-03-05 13:40:00,61.12,61.18,60.99,60.99,46753.0,48.955,49.0031,48.8509,48.8509,46753.0
2020-03-05 13:45:00,61.0,61.26,60.99,61.22,29118.0,48.8589,49.0672,48.8509,49.0351,29118.0
2020-03-05 13:50:00,61.22,61.28,61.12,61.24,29851.0,49.0351,49.0832,48.955,49.0512,29851.0
2020-03-05 13:55:00,61.2,61.31,61.12,61.31,33400.0,49.0191,49.1072,48.955,49.1072,33400.0
2020-03-05 14:00:00,61.29,61.39,61.19,61.29,32966.0,49.0912,49.1713,49.0111,49.0912,32966.0
2020-03-05 14:05:00,61.27,61.57,61.25,61.5,41323.0,49.0752,49.3155,49.0592,49.2594,41323.0
2020-03-05 14:10:00,61.5,61.65,61.48,61.52,24431.0,49.2594,49.3796,49.2434,49.2754,24431.0
2020-03-05 14:15:00,61.52,61.55,61.43,61.48,27285.0,49.2754,49.2995,49.2033,49.2434,27285.0
2020-03-05 14:20:00,61.47,61.5,61.15,61.17,35171.0,49.2354,49.2594,48.9791,48.9951,35171.0
2020-03-05 14:25:00,61.16,61.17,60.96,61.08,45985.0,48.9871,48.9951,48.8269,48.923,45985.0
2020-03-05 14:30:00,61.11,61.26,61.08,61.17,24780.0,48.947,49.0672,48.923,48.9951,24780.0
2020-03-05 14:35:00,61.14,61.6,61.05,61.55,31694.0,48.9711,49.3395,48.899,49.2995,31694.0
2020-03-05 14:40:00,61.57,61.67,61.52,61.57,32403.0,49.3155,49.3956,49.2754,49.3155,32403.0
2020-03-05 14:45:00,61.57,61.61,61.42,61.57,38437.0,49.3155,49.3475,49.1953,49.3155,38437.0
2020-03-05 14:50:00,61.61,61.82,61.52,61.54,28609.0,49.3475,49.5157,49.2754,49.2915,28609.0
2020-03-05 14:55:00,61.56,61.71,61.52,61.56,41623.0,49.3075,49.4276,49.2754,49.3075,41623.0
2020-03-05 15:00:00,61.56,61.56,61.28,61.29,70005.0,49.3075,49.3075,49.0832,49.0912,70005.0
2020-03-05 15:05:00,61.3,61.49,61.22,61.42,47139.0,49.0992,49.2514,49.0351,49.1953,47139.0
2020-03-05 15:10:00,61.42,61.46,61.09,61.21,29223.0,49.1953,49.2274,48.931,49.0271,29223.0
2020-03-05 15:15:00,61.28,61.28,60.98,61.11,36522.0,49.0832,49.0832,48.8429,48.947,36522.0
2020-03-05 15:20:00,61.1,61.26,61.01,61.04,33106.0,48.939,49.0672,48.8669,48.891,33106.0
2020-03-05 15:25:00,61.02,61.23,61.0,61.06,43142.0,48.8749,49.0432,48.8589,48.907,43142.0
2020-03-05 15:30:00,61.04,61.51,60.99,61.42,69921.0,48.891,49.2674,48.8509,49.1953,69921.0
2020-03-05 15:35:00,61.41,61.48,61.3,61.37,83269.0,49.1873,49.2434,49.0992,49.1553,83269.0
2020-03-05 15:40:00,61.39,61.45,61.18,61.42,68692.0,49.1713,49.2194,49.0031,49.1953,68692.0
2020-03-05 15:45:00,61.45,61.45,61.21,61.23,98884.0,49.2194,49.2194,49.0271,49.0432,98884.0
2020-03-05 15:50:00,61.25,61.57,61.24,61.41,85479.0,49.0592,49.3155,49.0512,49.1873,85479.0
2020-03-05 15:55:00,61.4,61.79,61.24,61.69,184108.0,49.1793,49.4917,49.0512,49.4116,184108.0
2020-03-06 09:30:00,59.56,59.59,58.22,58.66,252452.0,47.7055,47.7296,46.6322,46.9847,252452.0
2020-03-06 09:35:00,58.67,60.03,58.65,59.92,82858.0,46.9927,48.082,46.9767,47.9939,82858.0
2020-03-06 09:40:00,59.86,60.58,59.17,60.55,130577.0,47.9458,48.5225,47.3932,48.4985,130577.0
2020-03-06 09:45:00,60.53,60.56,59.71,59.83,135824.0,48.4825,48.5065,47.8257,47.9218,135824.0
2020-03-06 09:50:00,59.76,59.97,59.4,59.85,117141.0,47.8657,48.0339,47.5774,47.9378,117141.0
2020-03-06 09:55:00,59.85,60.63,59.82,60.45,104905.0,47.9378,48.5626,47.9138,48.4184,104905.0
2020-03-06 10:00:00,60.45,61.02,60.44,60.9,114351.0,48.4184,48.8749,48.4104,48.7788,114351.0
2020-03-06 10:05:00,60.95,61.12,60.46,60.76,126363.0,48.8189,48.955,48.4264,48.6667,126363.0
2020-03-06 10:10:00,60.66,60.94,60.4,60.92,84324.0,48.5866,48.8109,48.3783,48.7949,84324.0
2020-03-06 10:15:00,60.98,61.55,60.98,61.33,95648.0,48.8429,49.2995,48.8429,49.1232,95648.0
2020-03-06 10:20:00,61.35,61.74,61.31,61.55,109084.0,49.1393,49.4516,49.1072,49.2995,109084.0
2020-03-06 10:25:00,61.57,62.28,61.54,62.25,109536.0,49.3155,49.8842,49.2915,49.8601,109536.0
2020-03-06 10:30:00,62.19,62.56,62.15,62.29,171802.0,49.8121,50.1084,49.78,49.8922,171802.0
2020-03-06 10:35:00,62.27,62.32,61.69,62.21,93427.0,49.8762,49.9162,49.4116,49.8281,93427.0
2020-03-06 10:40:00,62.15,62.56,62.02,62.49,94838.0,49.78,50.1084,49.6759,50.0524,94838.0
2020-03-06 10:45:00,62.53,62.64,62.06,62.47,80081.0,50.0844,50.1725,49.708,50.0363,80081.0
2020-03-06 10:50:00,62.46,62.79,62.42,62.65,144479.0,50.0283,50.2927,49.9963,50.1805,144479.0
2020-03-06 10:55:00,62.68,62.76,62.45,62.58,126714.0,50.2046,50.2686,50.0203,50.1245,126714.0
2020-03-06 11:00:00,62.58,62.84,62.36,62.36,76042.0,50.1245,50.3327,49.9482,49.9482,76042.0
2020-03-06 11:05:00,62.37,62.56,62.24,62.46,85572.0,49.9563,50.1084,49.8521,50.0283,85572.0
2020-03-06 11:10:00,62.45,62.46,61.85,61.92,68563.0,50.0203,50.0283,49.5397,49.5958,68563.0
2020-03-06 11:15:00,61.99,62.35,61.92,62.23,60455.0,49.6519,49.9402,49.5958,49.8441,60455.0
2020-03-06 11:20:00,62.23,62.27,62.0,62.11,73381.0,49.8441,49.8762,49.6599,49.748,73381.0
2020-03-06 11:25:00,62.1,62.3,61.93,62.14,54686.0,49.74,49.9002,49.6038,49.772,54686.0
2020-03-06 11:30:00,62.16,62.37,61.9,62.24,54520.0,49.788,49.9563,49.5798,49.8521,54520.0
2020-03-06 11:35:00,62.23,62.86,62.16,62.71,72580.0,49.8441,50.3487,49.788,50.2286,72580.0
2020-03-06 11:40:00,62.7,62.7,62.23,62.33,45372.0,50.2206,50.2206,49.8441,49.9242,45372.0
2020-03-06 11:45:00,62.34,62.36,62.14,62.14,42868.0,49.9322,49.9482,49.772,49.772,42868.0
2020-03-06 11:50:00,62.18,62.56,62.14,62.45,59513.0,49.8041,50.1084,49.772,50.0203,59513.0
2020-03-06 11:55:00,62.5,62.54,62.24,62.48,43057.0,50.0604,50.0924,49.8521,50.0444,43057.0
2020-03-06 12:00:00,62.49,62.49,62.14,62.16,47177.0,50.0524,50.0524,49.772,49.788,47177.0
2020-03-06 12:05:00,62.13,62.2,61.95,61.95,53551.0,49.764,49.8201,49.6198,49.6198,53551.0
2020-03-06 12:10:00,61.95,62.19,61.91,62.12,59512.0,49.6198,49.8121,49.5878,49.756,59512.0
2020-03-06 12:15:00,62.12,62.3,61.91,61.96,92428.0,49.756,49.9002,49.5878,49.6279,92428.0
2020-03-06 12:20:00,61.96,62.42,61.95,62.24,49667.0,49.6279,49.9963,49.6198,49.8521,49667.0
2020-03-06 12:25:00,62.23,62.34,62.03,62.25,49737.0,49.8441,49.9322,49.6839,49.8601,49737.0
2020-03-06 12:30:00,62.3,62.76,62.25,62.74,49971.0,49.9002,50.2686,49.8601,50.2526,49971.0
2020-03-06 12:35:00,62.75,63.18,62.65,63.11,64603.0,50.2606,50.605,50.1805,50.549,64603.0
2020-03-06 12:40:00,63.14,63.41,63.04,63.34,64932.0,50.573,50.7893,50.4929,50.7332,64932.0
2020-03-06 12:45:00,63.34,63.54,63.15,63.2,66349.0,50.7332,50.8934,50.581,50.6211,66349.0
2020-03-06 12:50:00,63.15,63.15,62.65,62.71,55506.0,50.581,50.581,50.1805,50.2286,55506.0
2020-03-06 12:55:00,62.71,63.07,62.71,62.92,34740.0,50.2286,50.5169,50.2286,50.3968,34740.0
2020-03-06 13:00:00,62.92,63.26,62.88,63.18,44818.0,50.3968,50.6691,50.3647,50.605,44818.0
2020-03-06 13:05:00,63.18,63.27,63.14,63.25,42357.0,50.605,50.6771,50.573,50.6611,42357.0
2020-03-06 13:10:00,63.28,63.36,62.98,63.11,34209.0,50.6851,50.7492,50.4448,50.549,34209.0
2020-03-06 13:15:00,63.12,63.22,63.05,63.08,46306.0,50.557,50.6371,50.5009,50.5249,46306.0
2020-03-06 13:20:00,63.08,63.36,63.08,63.27,76397.0,50.5249,50.7492,50.5249,50.6771,76397.0
2020-03-06 13:25:00,63.27,63.27,62.95,62.99,42640.0,50.6771,50.6771,50.4208,50.4529,42640.0
2020-03-06 13:30:00,62.98,63.18,62.97,63.06,26417.0,50.4448,50.605,50.4368,50.5089,26417.0
2020-03-06 13:35:00,63.05,63.55,63.01,63.51,58651.0,50.5009,50.9014,50.4689,50.8694,58651.0
2020-03-06 13:40:00,63.51,63.6,63.41,63.6,54662.0,50.8694,50.9414,50.7893,50.9414,54662.0
2020-03-06 13:45:00,63.6,63.67,63.43,63.55,89295.0,50.9414,50.9975,50.8053,50.9014,89295.0
2020-03-06 13:50:00,63.55,63.6,63.06,63.18,46159.0,50.9014,50.9414,50.5089,50.605,46159.0
2020-03-06 13:55:00,63.19,63.37,63.18,63.3,47685.0,50.613,50.7572,50.605,50.7012,47685.0
2020-03-06 14:00:00,63.29,63.29,63.05,63.15,59275.0,50.6931,50.6931,50.5009,50.581,59275.0
2020-03-06 14:05:00,63.16,63.22,62.85,62.9,55936.0,50.589,50.6371,50.3407,50.3808,55936.0
2020-03-06 14:10:00,62.9,63.11,62.84,62.91,106527.0,50.3808,50.549,50.3327,50.3888,106527.0
2020-03-06 14:15:00,62.9,62.91,62.5,62.53,50993.0,50.3808,50.3888,50.0604,50.0844,50993.0
2020-03-06 14:20:00,62.51,62.53,62.34,62.44,61773.0,50.0684,50.0844,49.9322,50.0123,61773.0
2020-03-06 14:25:00,62.43,62.63,62.39,62.39,77133.0,50.0043,50.1645,49.9723,49.9723,77133.0
2020-03-06 14:30:00,62.4,62.4,62.18,62.23,89798.0,49.9803,49.9803,49.8041,49.8441,89798.0
2020-03-06 14:35:00,62.24,62.41,62.23,62.4,50611.0,49.8521,49.9883,49.8441,49.9803,50611.0
2020-03-06 14:40:00,62.41,62.56,62.21,62.49,60872.0,49.9883,50.1084,49.8281,50.0524,60872.0
2020-03-06 14:45:00,62.51,62.61,62.44,62.48,50016.0,50.0684,50.1485,50.0123,50.0444,50016.0
2020-03-06 14:50:00,62.49,62.51,62.34,62.41,40686.0,50.0524,50.0684,49.9322,49.9883,40686.0
2020-03-06 14:55:00,62.43,62.63,62.43,62.43,49201.0,50.0043,50.1645,50.0043,50.0043,49201.0
2020-03-06 15:00:00,62.42,62.51,62.24,62.29,48257.0,49.9963,50.0684,49.8521,49.8922,48257.0
2020-03-06 15:05:00,62.29,62.3,62.1,62.19,64207.0,49.8922,49.9002,49.74,49.8121,64207.0
2020-03-06 15:10:00,62.17,62.59,62.17,62.25,76577.0,49.7961,50.1325,49.7961,49.8601,76577.0
2020-03-06 15:15:00,62.25,62.84,62.24,62.82,91251.0,49.8601,50.3327,49.8521,50.3167,91251.0
2020-03-06 15:20:00,62.84,62.86,62.44,62.7,80834.0,50.3327,50.3487,50.0123,50.2206,80834.0
2020-03-06 15:25:00,62.69,62.7,62.41,62.44,98649.0,50.2126,50.2206,49.9883,50.0123,98649.0
2020-03-06 15:30:00,62.43,63.07,62.39,62.98,138798.0,50.0043,50.5169,49.9723,50.4448,138798.0
2020-03-06 15:35:00,62.97,63.24,62.6,62.6,122229.0,50.4368,50.6531,50.1405,50.1405,122229.0
2020-03-06 15:40:00,62.59,62.82,62.54,62.73,179664.0,50.1325,50.3167,50.0924,50.2446,179664.0
2020-03-06 15:45:00,62.73,62.88,62.63,62.79,170916.0,50.2446,50.3647,50.1645,50.2927,170916.0
2020-03-06 15:50:00,62.77,63.37,62.71,63.1,265631.0,50.2766,50.7572,50.2286,50.541,265631.0
2020-03-06 15:55:00,63.11,63.38,63.05,63.09,525499.0,50.549,50.7652,50.5009,50.5329,525499.0
2020-03-09 09:30:00,58.4,60.64,57.36,60.64,338777.0,46.7764,48.5706,45.9434,48.5706,338777.0
2020-03-09 09:35:00,60.64,60.64,60.64,60.64,0.0,48.5706,48.5706,48.5706,48.5706,0.0
2020-03-09 09:40:00,60.64,60.64,60.64,60.64,0.0,48.5706,48.5706,48.5706,48.5706,0.0
2020-03-09 09:45:00,60.64,60.64,60.64,60.64,0.0,48.5706,48.5706,48.5706,48.5706,0.0
2020-03-09 09:50:00,58.0,62.42,58.0,60.5,240150.0,46.456,49.9963,46.456,48.4584,240150.0
2020-03-09 09:55:00,60.65,61.59,59.64,61.37,209598.0,48.5786,49.3315,47.7696,49.1553,209598.0
2020-03-09 10:00:00,61.38,62.02,61.1,61.59,233447.0,49.1633,49.6759,48.939,49.3315,233447.0
2020-03-09 10:05:00,61.69,63.04,61.62,62.79,251202.0,49.4116,50.4929,49.3555,50.2927,251202.0
2020-03-09 10:10:00,62.67,67.3,62.64,67.1,423161.0,50.1965,53.905,50.1725,53.7448,423161.0
2020-03-09 10:15:00,67.14,67.7,64.52,64.57,443783.0,53.7769,54.2254,51.6783,51.7184,443783.0
2020-03-09 10:20:00,64.57,64.91,63.0,63.37,215136.0,51.7184,51.9907,50.4609,50.7572,215136.0
2020-03-09 10:25:00,63.39,64.18,63.01,63.82,238431.0,50.7732,51.406,50.4689,51.1177,238431.0
2020-03-09 10:30:00,63.84,64.13,63.27,63.41,192722.0,51.1337,51.366,50.6771,50.7893,192722.0
2020-03-09 10:35:00,63.41,63.72,62.82,62.84,139985.0,50.7893,51.0376,50.3167,50.3327,139985.0
2020-03-09 10:40:00,62.83,63.24,62.5,63.05,137191.0,50.3247,50.6531,50.0604,50.5009,137191.0
2020-03-09 10:45:00,63.04,63.04,62.17,62.38,165864.0,50.4929,50.4929,49.7961,49.9643,165864.0
2020-03-09 10:50:00,62.34,62.38,61.77,61.81,119269.0,49.9322,49.9643,49.4757,49.5077,119269.0
2020-03-09 10:55:00,61.78,61.79,61.31,61.71,87866.0,49.4837,49.4917,49.1072,49.4276,87866.0
2020-03-09 11:00:00,61.69,61.75,61.31,61.58,67360.0,49.4116,49.4597,49.1072,49.3235,67360.0
2020-03-09 11:05:00,61.54,61.83,61.47,61.78,65928.0,49.2915,49.5237,49.2354,49.4837,65928.0
2020-03-09 11:10:00,61.79,62.08,61.6,62.05,81265.0,49.4917,49.724,49.3395,49.6999,81265.0
2020-03-09 11:15:00,62.02,62.4,61.84,61.98,77075.0,49.6759,49.9803,49.5317,49.6439,77075.0
2020-03-09 11:20:00,61.99,62.19,61.77,62.08,64583.0,49.6519,49.8121,49.4757,49.724,64583.0
2020-03-09 11:25:00,62.12,62.42,62.08,62.29,65775.0,49.756,49.9963,49.724,49.8922,65775.0
2020-03-09 11:30:00,62.28,62.33,61.88,62.1,49674.0,49.8842,49.9242,49.5638,49.74,49674.0
2020-03-09 11:35:00,62.11,62.51,62.1,62.43,50368.0,49.748,50.0684,49.74,50.0043,50368.0
2020-03-09 11:40:00,62.42,62.5,62.16,62.42,49436.0,49.9963,50.0604,49.788,49.9963,49436.0
2020-03-09 11:45:00,62.41,62.76,62.32,62.61,58672.0,49.9883,50.2686,49.9162,50.1485,58672.0
2020-03-09 11:50:00,62.58,62.93,62.52,62.67,62219.0,50.1245,50.4048,50.0764,50.1965,62219.0
2020-03-09 11:55:00,62.68,62.77,62.49,62.58,46513.0,50.2046,50.2766,50.0524,50.1245,46513.0
2020-03-09 12:00:00,62.57,62.83,62.53,62.77,62307.0,50.1164,50.3247,50.0844,50.2766,62307.0
2020-03-09 12:05:00,62.77,63.24,62.73,63.04,63427.0,50.2766,50.6531,50.2446,50.4929,63427.0
2020-03-09 12:10:00,63.03,63.09,61.73,61.79,241693.0,50.4849,50.5329,49.4436,49.4917,241693.0
2020-03-09 12:15:00,61.8,62.03,61.58,61.66,83484.0,49.4997,49.6839,49.3235,49.3876,83484.0
2020-03-09 12:20:00,61.66,61.66,61.44,61.61,64461.0,49.3876,49.3876,49.2114,49.3475,64461.0
2020-03-09 12:25:00,61.61,61.63,60.76,60.8,87633.0,49.3475,49.3635,48.6667,48.6987,87633.0
2020-03-09 12:30:00,60.76,60.82,60.52,60.54,74634.0,48.6667,48.7148,48.4745,48.4905,74634.0
2020-03-09 12:35:00,60.5,60.57,60.27,60.29,105645.0,48.4584,48.5145,48.2742,48.2902,105645.0
2020-03-09 12:40:00,60.32,60.45,60.12,60.23,63022.0,48.3143,48.4184,48.1541,48.2422,63022.0
2020-03-09 12:45:00,60.24,60.5,60.09,60.22,57907.0,48.2502,48.4584,48.13,48.2342,57907.0
2020-03-09 12:50:00,60.21,60.25,60.02,60.11,52979.0,48.2262,48.2582,48.074,48.1461,52979.0
2020-03-09 12:55:00,60.07,60.17,59.95,60.14,54639.0,48.114,48.1941,48.0179,48.1701,54639.0
2020-03-09 13:00:00,60.14,60.41,59.86,59.89,60456.0,48.1701,48.3864,47.9458,47.9699,60456.0
2020-03-09 13:05:00,59.85,60.04,59.73,59.8,57511.0,47.9378,48.09,47.8417,47.8978,57511.0
2020-03-09 13:10:00,59.81,60.12,59.76,60.0,51574.0,47.9058,48.1541,47.8657,48.058,51574.0
2020-03-09 13:15:00,60.0,60.03,59.67,59.85,115786.0,48.058,48.082,47.7936,47.9378,115786.0
2020-03-09 13:20:00,59.81,59.82,59.55,59.61,78408.0,47.9058,47.9138,47.6975,47.7456,78408.0
2020-03-09 13:25:00,59.62,59.64,59.32,59.36,64151.0,47.7536,47.7696,47.5133,47.5453,64151.0
2020-03-09 13:30:00,59.37,59.51,59.2,59.23,67888.0,47.5534,47.6655,47.4172,47.4412,67888.0
2020-03-09 13:35:00,59.23,59.43,58.99,59.05,77277.0,47.4412,47.6014,47.249,47.297,77277.0
2020-03-09 13:40:00,59.01,59.04,58.83,58.96,65823.0,47.265,47.289,47.1208,47.225,65823.0
2020-03-09 13:45:00,59.0,59.4,58.96,59.28,79882.0,47.257,47.5774,47.225,47.4813,79882.0
2020-03-09 13:50:00,59.26,59.26,58.67,58.7,113870.0,47.4652,47.4652,46.9927,47.0167,113870.0
2020-03-09 13:55:00,58.67,59.04,58.59,58.9,62457.0,46.9927,47.289,46.9286,47.1769,62457.0
2020-03-09 14:00:00,58.89,58.96,58.54,58.62,88282.0,47.1689,47.225,46.8886,46.9526,88282.0
2020-03-09 14:05:00,58.6,58.83,58.38,58.64,76499.0,46.9366,47.1208,46.7604,46.9686,76499.0
2020-03-09 14:10:00,58.62,59.29,58.6,59.29,51493.0,46.9526,47.4893,46.9366,47.4893,51493.0
2020-03-09 14:15:00,59.29,59.81,59.28,59.56,76181.0,47.4893,47.9058,47.4813,47.7055,76181.0
2020-03-09 14:20:00,59.58,59.75,59.15,59.29,56623.0,47.7216,47.8577,47.3771,47.4893,56623.0
2020-03-09 14:25:00,59.25,59.25,58.95,58.95,51143.0,47.4572,47.4572,47.2169,47.2169,51143.0
2020-03-09 14:30:00,58.95,59.06,58.8,59.03,68749.0,47.2169,47.3051,47.0968,47.281,68749.0
2020-03-09 14:35:00,59.02,59.46,58.92,59.36,72664.0,47.273,47.6254,47.1929,47.5453,72664.0
2020-03-09 14:40:00,59.35,59.39,59.1,59.3,90095.0,47.5373,47.5694,47.3371,47.4973,90095.0
2020-03-09 14:45:00,59.31,59.81,59.21,59.49,230139.0,47.5053,47.9058,47.4252,47.6495,230139.0
2020-03-09 14:50:00,59.46,60.17,59.46,60.03,107809.0,47.6254,48.1941,47.6254,48.082,107809.0
2020-03-09 14:55:00,60.0,60.12,59.87,59.98,105280.0,48.058,48.1541,47.9538,48.0419,105280.0
2020-03-09 15:00:00,59.98,60.04,59.45,59.84,133020.0,48.0419,48.09,47.6174,47.9298,133020.0
2020-03-09 15:05:00,59.82,59.9,59.46,59.49,80675.0,47.9138,47.9779,47.6254,47.6495,80675.0
2020-03-09 15:10:00,59.47,59.55,59.21,59.26,100250.0,47.6335,47.6975,47.4252,47.4652,100250.0
2020-03-09 15:15:00,59.25,59.63,59.14,59.43,86338.0,47.4572,47.7616,47.3691,47.6014,86338.0
2020-03-09 15:20:00,59.43,59.68,59.32,59.58,80193.0,47.6014,47.8017,47.5133,47.7216,80193.0
2020-03-09 15:25:00,59.57,60.25,59.54,60.13,132219.0,47.7135,48.2582,47.6895,48.1621,132219.0
2020-03-09 15:30:00,60.1,60.12,59.83,59.99,143464.0,48.1381,48.1541,47.9218,48.05,143464.0
2020-03-09 15:35:00,60.0,60.39,59.99,60.35,153873.0,48.058,48.3703,48.05,48.3383,153873.0
2020-03-09 15:40:00,60.33,60.44,60.16,60.3,169218.0,48.3223,48.4104,48.1861,48.2983,169218.0
2020-03-09 15:45:00,60.3,60.3,59.63,59.66,174295.0,48.2983,48.2983,47.7616,47.7856,174295.0
2020-03-09 15:50:00,59.68,59.75,58.95,59.03,421053.0,47.8017,47.8577,47.2169,47.281,421053.0
2020-03-09 15:55:00,59.03,59.03,58.28,58.4,631707.0,47.281,47.281,46.6803,46.7764,631707.0
2020-03-10 09:30:00,60.73,61.78,60.01,61.74,356512.0,48.6427,49.4837,48.066,49.4516,356512.0
2020-03-10 09:35:00,61.63,62.39,61.16,61.72,191250.0,49.3635,49.9723,48.9871,49.4356,191250.0
2020-03-10 09:40:00,61.66,61.72,60.59,60.73,156325.0,49.3876,49.4356,48.5305,48.6427,156325.0
2020-03-10 09:45:00,60.69,61.27,60.61,61.07,131625.0,48.6106,49.0752,48.5466,48.915,131625.0
2020-03-10 09:50:00,61.1,62.99,61.03,62.99,148628.0,48.939,50.4529,48.883,50.4529,148628.0
2020-03-10 09:55:00,62.99,63.84,62.77,62.85,166501.0,50.4529,51.1337,50.2766,50.3407,166501.0
2020-03-10 10:00:00,62.73,63.18,62.48,62.91,77882.0,50.2446,50.605,50.0444,50.3888,77882.0
2020-03-10 10:05:00,62.89,63.85,62.76,63.45,84489.0,50.3728,51.1417,50.2686,50.8213,84489.0
2020-03-10 10:10:00,63.47,63.62,63.18,63.32,86204.0,50.8373,50.9575,50.605,50.7172,86204.0
2020-03-10 10:15:00,63.34,63.36,62.9,62.95,84830.0,50.7332,50.7492,50.3808,50.4208,84830.0
2020-03-10 10:20:00,62.96,63.31,62.86,62.93,80908.0,50.4288,50.7092,50.3487,50.4048,80908.0
2020-03-10 10:25:00,62.95,62.95,61.94,62.04,74636.0,50.4208,50.4208,49.6118,49.6919,74636.0
2020-03-10 10:30:00,62.0,62.36,61.52,62.36,101383.0,49.6599,49.9482,49.2754,49.9482,101383.0
2020-03-10 10:35:00,62.37,62.68,62.08,62.26,77026.0,49.9563,50.2046,49.724,49.8681,77026.0
2020-03-10 10:40:00,62.25,62.28,61.58,61.66,116234.0,49.8601,49.8842,49.3235,49.3876,116234.0
2020-03-10 10:45:00,61.62,61.86,61.6,61.66,55897.0,49.3555,49.5478,49.3395,49.3876,55897.0
2020-03-10 10:50:00,61.71,61.75,60.95,61.06,123165.0,49.4276,49.4597,48.8189,48.907,123165.0
2020-03-10 10:55:00,61.04,61.4,60.81,60.81,83182.0,48.891,49.1793,48.7067,48.7067,83182.0
2020-03-10 11:00:00,60.8,61.02,60.42,60.52,85576.0,48.6987,48.8749,48.3944,48.4745,85576.0
2020-03-10 11:05:00,60.47,60.7,60.37,60.6,48180.0,48.4344,48.6186,48.3543,48.5385,48180.0
2020-03-10 11:10:00,60.58,60.59,59.41,59.42,102590.0,48.5225,48.5305,47.5854,47.5934,102590.0
2020-03-10 11:15:00,59.39,59.5,58.92,58.95,72158.0,47.5694,47.6575,47.1929,47.2169,72158.0
2020-03-10 11:20:00,58.97,59.03,58.25,58.26,122108.0,47.233,47.281,46.6563,46.6643,122108.0
2020-03-10 11:25:00,58.27,58.47,57.77,57.8,158354.0,46.6723,46.8325,46.2718,46.2958,158354.0
2020-03-10 11:30:00,57.86,58.0,57.52,57.9,118242.0,46.3439,46.456,46.0716,46.3759,118242.0
2020-03-10 11:35:00,57.84,57.93,57.44,57.73,84036.0,46.3279,46.4,46.0075,46.2398,84036.0
2020-03-10 11:40:00,57.69,58.14,57.4,58.03,170983.0,46.2077,46.5682,45.9755,46.4801,170983.0
2020-03-10 11:45:00,58.05,58.67,57.97,58.61,120872.0,46.4961,46.9927,46.432,46.9446,120872.0
2020-03-10 11:50:00,58.66,58.66,57.2,57.25,118187.0,46.9847,46.9847,45.8153,45.8553,118187.0
2020-03-10 11:55:00,57.22,57.65,57.04,57.21,92043.0,45.8313,46.1757,45.6871,45.8233,92043.0
2020-03-10 12:00:00,57.19,58.27,57.1,58.2,83286.0,45.8072,46.6723,45.7352,46.6162,83286.0
2020-03-10 12:05:00,58.21,58.56,57.96,58.5,80532.0,46.6242,46.9046,46.424,46.8565,80532.0
2020-03-10 12:10:00,58.49,59.05,58.48,58.89,90948.0,46.8485,47.297,46.8405,47.1689,90948.0
2020-03-10 12:15:00,58.87,59.04,58.57,58.95,87263.0,47.1529,47.289,46.9126,47.2169,87263.0
2020-03-10 12:20:00,59.0,59.0,58.55,58.6,58737.0,47.257,47.257,46.8966,46.9366,58737.0
2020-03-10 12:25:00,58.57,58.62,58.04,58.07,61321.0,46.9126,46.9526,46.4881,46.5121,61321.0
2020-03-10 12:30:00,58.03,58.26,57.88,58.18,54755.0,46.4801,46.6643,46.3599,46.6002,54755.0
2020-03-10 12:35:00,58.18,58.43,57.95,58.37,52729.0,46.6002,46.8004,46.416,46.7524,52729.0
2020-03-10 12:40:00,58.26,58.66,57.9,58.58,68721.0,46.6643,46.9847,46.3759,46.9206,68721.0
2020-03-10 12:45:00,58.64,58.71,58.12,58.16,61601.0,46.9686,47.0247,46.5521,46.5842,61601.0
2020-03-10 12:50:00,58.15,58.43,58.01,58.35,46005.0,46.5762,46.8004,46.464,46.7364,46005.0
2020-03-10 12:55:00,58.41,58.69,58.27,58.56,55118.0,46.7844,47.0087,46.6723,46.9046,55118.0
2020-03-10 13:00:00,58.57,58.57,58.17,58.42,57641.0,46.9126,46.9126,46.5922,46.7924,57641.0
2020-03-10 13:05:00,58.42,58.77,58.23,58.75,34831.0,46.7924,47.0728,46.6403,47.0568,34831.0
2020-03-10 13:10:00,58.75,58.92,58.58,58.83,44799.0,47.0568,47.1929,46.9206,47.1208,44799.0
2020-03-10 13:15:00,58.84,58.84,58.25,58.45,42674.0,47.1288,47.1288,46.6563,46.8165,42674.0
2020-03-10 13:20:00,58.47,58.68,58.11,58.12,32177.0,46.8325,47.0007,46.5441,46.5521,32177.0
2020-03-10 13:25:00,58.11,58.12,57.78,57.96,55020.0,46.5441,46.5521,46.2798,46.424,55020.0
2020-03-10 13:30:00,57.91,58.52,57.75,58.52,35550.0,46.3839,46.8725,46.2558,46.8725,35550.0
2020-03-10 13:35:00,58.56,58.7,57.77,58.05,57750.0,46.9046,47.0167,46.2718,46.4961,57750.0
2020-03-10 13:40:00,58.08,58.37,57.83,57.98,46340.0,46.5201,46.7524,46.3199,46.44,46340.0
2020-03-10 13:45:00,57.94,57.97,57.33,57.36,61115.0,46.408,46.432,45.9194,45.9434,61115.0
2020-03-10 13:50:00,57.35,57.39,57.04,57.24,47951.0,45.9354,45.9674,45.6871,45.8473,47951.0
2020-03-10 13:55:00,57.23,57.49,57.1,57.27,41712.0,45.8393,46.0475,45.7352,45.8713,41712.0
2020-03-10 14:00:00,57.22,57.3,57.03,57.25,43886.0,45.8313,45.8954,45.6791,45.8553,43886.0
2020-03-10 14:05:00,57.22,57.68,57.17,57.65,48086.0,45.8313,46.1997,45.7912,46.1757,48086.0
2020-03-10 14:10:00,57.66,58.05,57.55,57.75,40098.0,46.1837,46.4961,46.0956,46.2558,40098.0
2020-03-10 14:15:00,57.84,58.22,57.84,58.16,40844.0,46.3279,46.6322,46.3279,46.5842,40844.0
2020-03-10 14:20:00,58.17,58.47,58.01,58.09,52516.0,46.5922,46.8325,46.464,46.5281,52516.0
2020-03-10 14:25:00,58.09,58.85,58.05,58.75,47499.0,46.5281,47.1369,46.4961,47.0568,47499.0
2020-03-10 14:30:00,58.8,59.04,58.56,58.98,52174.0,47.0968,47.289,46.9046,47.241,52174.0
2020-03-10 14:35:00,59.0,59.26,58.96,59.17,86978.0,47.257,47.4652,47.225,47.3932,86978.0
2020-03-10 14:40:00,59.17,59.69,59.15,59.66,97570.0,47.3932,47.8097,47.3771,47.7856,97570.0
2020-03-10 14:45:00,59.66,59.85,59.39,59.77,80407.0,47.7856,47.9378,47.5694,47.8737,80407.0
2020-03-10 14:50:00,59.78,59.81,58.91,59.47,94024.0,47.8817,47.9058,47.1849,47.6335,94024.0
2020-03-10 14:55:00,59.55,59.56,58.86,59.33,59285.0,47.6975,47.7055,47.1449,47.5213,59285.0
2020-03-10 15:00:00,59.35,59.58,58.74,59.5,73810.0,47.5373,47.7216,47.0487,47.6575,73810.0
2020-03-10 15:05:00,59.51,59.73,59.35,59.51,57334.0,47.6655,47.8417,47.5373,47.6655,57334.0
2020-03-10 15:10:00,59.54,59.69,59.3,59.45,51452.0,47.6895,47.8097,47.4973,47.6174,51452.0
2020-03-10 15:15:00,59.47,60.21,59.31,60.1,112051.0,47.6335,48.2262,47.5053,48.1381,112051.0
2020-03-10 15:20:00,60.1,60.24,59.87,59.98,62276.0,48.1381,48.2502,47.9538,48.0419,62276.0
2020-03-10 15:25:00,59.97,59.97,59.41,59.59,76135.0,48.0339,48.0339,47.5854,47.7296,76135.0
2020-03-10 15:30:00,59.6,59.7,59.22,59.41,92787.0,47.7376,47.8177,47.4332,47.5854,92787.0
2020-03-10 15:35:00,59.39,60.14,59.28,60.06,98155.0,47.5694,48.1701,47.4813,48.106,98155.0
2020-03-10 15:40:00,60.06,60.57,60.01,60.51,134410.0,48.106,48.5145,48.066,48.4665,134410.0
2020-03-10 15:45:00,60.52,60.97,60.52,60.67,165636.0,48.4745,48.8349,48.4745,48.5946,165636.0
2020-03-10 15:50:00,60.69,60.82,60.5,60.69,193144.0,48.6106,48.7148,48.4584,48.6106,193144.0
2020-03-10 15:55:00,60.68,60.71,60.24,60.46,358139.0,48.6026,48.6266,48.2502,48.4264,358139.0
2020-03-11 09:30:00,58.68,59.0,57.62,58.69,186044.0,47.0007,47.257,46.1517,47.0087,186044.0
2020-03-11 09:35:00,58.92,59.74,58.47,58.77,82215.0,47.1929,47.8497,46.8325,47.0728,82215.0
2020-03-11 09:40:00,58.78,58.96,58.09,58.25,48412.0,47.0808,47.225,46.5281,46.6563,48412.0
2020-03-11 09:45:00,58.16,58.56,57.93,57.95,74886.0,46.5842,46.9046,46.4,46.416,74886.0
2020-03-11 09:50:00,57.94,58.0,57.48,57.61,74332.0,46.408,46.456,46.0395,46.1437,74332.0
2020-03-11 09:55:00,57.55,57.81,57.14,57.55,81843.0,46.0956,46.3038,45.7672,46.0956,81843.0
2020-03-11 10:00:00,57.52,57.61,57.12,57.25,108536.0,46.0716,46.1437,45.7512,45.8553,108536.0
2020-03-11 10:05:00,57.25,57.7,57.07,57.45,64911.0,45.8553,46.2157,45.7111,46.0155,64911.0
2020-03-11 10:10:00,57.49,57.69,57.14,57.18,61031.0,46.0475,46.2077,45.7672,45.7992,61031.0
2020-03-11 10:15:00,57.18,57.5,57.1,57.29,45849.0,45.7992,46.0555,45.7352,45.8873,45849.0
2020-03-11 10:20:00,57.3,57.3,56.65,56.65,100547.0,45.8954,45.8954,45.3747,45.3747,100547.0
2020-03-11 10:25:00,56.67,56.98,56.52,56.65,56036.0,45.3907,45.639,45.2706,45.3747,56036.0
2020-03-11 10:30:00,56.52,56.91,56.38,56.63,64143.0,45.2706,45.583,45.1585,45.3587,64143.0
2020-03-11 10:35:00,56.68,56.72,56.17,56.43,47039.0,45.3988,45.4308,44.9903,45.1985,47039.0
2020-03-11 10:40:00,56.39,56.66,56.24,56.26,67462.0,45.1665,45.3827,45.0463,45.0623,67462.0
2020-03-11 10:45:00,56.22,56.82,56.22,56.55,79826.0,45.0303,45.5109,45.0303,45.2946,79826.0
2020-03-11 10:50:00,56.52,57.11,56.25,56.28,80626.0,45.2706,45.7432,45.0543,45.0784,80626.0
2020-03-11 10:55:00,56.29,57.13,56.17,57.12,109392.0,45.0864,45.7592,44.9903,45.7512,109392.0
2020-03-11 11:00:00,57.09,57.3,56.17,56.3,96496.0,45.7272,45.8954,44.9903,45.0944,96496.0
2020-03-11 11:05:00,56.35,56.53,56.13,56.51,37753.0,45.1344,45.2786,44.9582,45.2626,37753.0
2020-03-11 11:10:00,56.53,56.54,56.18,56.21,41854.0,45.2786,45.2866,44.9983,45.0223,41854.0
2020-03-11 11:15:00,56.19,56.23,55.8,55.9,58030.0,45.0063,45.0383,44.6939,44.774,58030.0
2020-03-11 11:20:00,55.91,55.99,55.64,55.64,64582.0,44.782,44.8461,44.5658,44.5658,64582.0
2020-03-11 11:25:00,55.64,55.93,55.56,55.87,52084.0,44.5658,44.798,44.5017,44.75,52084.0
2020-03-11 11:30:00,55.88,56.22,55.69,56.16,59650.0,44.758,45.0303,44.6058,44.9823,59650.0
2020-03-11 11:35:00,56.15,56.63,56.0,56.58,65459.0,44.9742,45.3587,44.8541,45.3187,65459.0
2020-03-11 11:40:00,56.55,56.62,55.9,56.18,56999.0,45.2946,45.3507,44.774,44.9983,56999.0
2020-03-11 11:45:00,56.11,56.34,55.81,56.26,36375.0,44.9422,45.1264,44.7019,45.0623,36375.0
2020-03-11 11:50:00,56.27,56.42,56.03,56.14,40323.0,45.0704,45.1905,44.8781,44.9662,40323.0
2020-03-11 11:55:00,56.11,56.38,55.9,56.22,45679.0,44.9422,45.1585,44.774,45.0303,45679.0
2020-03-11 12:00:00,56.2,56.41,55.96,56.35,55719.0,45.0143,45.1825,44.8221,45.1344,55719.0
2020-03-11 12:05:00,56.37,56.49,56.08,56.35,51485.0,45.1505,45.2466,44.9182,45.1344,51485.0
2020-03-11 12:10:00,56.33,56.7,56.33,56.54,54986.0,45.1184,45.4148,45.1184,45.2866,54986.0
2020-03-11 12:15:00,56.54,57.15,56.51,56.87,69505.0,45.2866,45.7752,45.2626,45.5509,69505.0
2020-03-11 12:20:00,56.85,57.09,56.32,56.4,61008.0,45.5349,45.7272,45.1104,45.1745,61008.0
2020-03-11 12:25:00,56.39,56.39,55.67,55.71,88527.0,45.1665,45.1665,44.5898,44.6218,88527.0
2020-03-11 12:30:00,55.75,55.89,55.27,55.38,75391.0,44.6539,44.766,44.2694,44.3575,75391.0
2020-03-11 12:35:00,55.41,55.47,54.96,55.0,111877.0,44.3815,44.4296,44.0211,44.0531,111877.0
2020-03-11 12:40:00,54.99,55.28,54.8,54.97,80026.0,44.0451,44.2774,43.8929,44.0291,80026.0
2020-03-11 12:45:00,54.97,55.07,54.56,54.83,79722.0,44.0291,44.1092,43.7007,43.917,79722.0
2020-03-11 12:50:00,54.85,55.29,54.84,55.05,51065.0,43.933,44.2854,43.925,44.0932,51065.0
2020-03-11 12:55:00,55.02,55.11,54.77,55.05,52791.0,44.0692,44.1412,43.8689,44.0932,52791.0
2020-03-11 13:00:00,55.04,55.06,54.48,54.57,50474.0,44.0852,44.1012,43.6366,43.7087,50474.0
2020-03-11 13:05:00,54.56,54.86,54.41,54.52,79447.0,43.7007,43.941,43.5806,43.6687,79447.0
2020-03-11 13:10:00,54.52,54.66,54.31,54.31,72861.0,43.6687,43.7808,43.5005,43.5005,72861.0
2020-03-11 13:15:00,54.31,54.52,54.22,54.33,61099.0,43.5005,43.6687,43.4284,43.5165,61099.0
2020-03-11 13:20:00,54.3,54.5,54.04,54.07,78167.0,43.4925,43.6526,43.2842,43.3082,78167.0
2020-03-11 13:25:00,54.05,54.5,54.03,54.34,61145.0,43.2922,43.6526,43.2762,43.5245,61145.0
2020-03-11 13:30:00,54.35,54.5,54.0,54.02,59690.0,43.5325,43.6526,43.2522,43.2682,59690.0
2020-03-11 13:35:00,54.03,54.05,53.9,53.99,63335.0,43.2762,43.2922,43.1721,43.2442,63335.0
2020-03-11 13:40:00,54.0,54.01,53.84,53.84,62285.0,43.2522,43.2602,43.124,43.124,62285.0
2020-03-11 13:45:00,53.84,53.84,53.55,53.74,82192.0,43.124,43.124,42.8917,43.0439,82192.0
2020-03-11 13:50:00,53.72,54.1,53.72,54.09,83883.0,43.0279,43.3323,43.0279,43.3243,83883.0
2020-03-11 13:55:00,54.11,54.58,54.1,54.46,136071.0,43.3403,43.7167,43.3323,43.6206,136071.0
2020-03-11 14:00:00,54.5,54.58,54.05,54.06,76690.0,43.6526,43.7167,43.2922,43.3002,76690.0
2020-03-11 14:05:00,54.06,54.12,53.95,54.09,86453.0,43.3002,43.3483,43.2121,43.3243,86453.0
2020-03-11 14:10:00,54.1,54.24,54.0,54.05,65306.0,43.3323,43.4444,43.2522,43.2922,65306.0
2020-03-11 14:15:00,54.04,54.24,53.98,54.02,56927.0,43.2842,43.4444,43.2361,43.2682,56927.0
2020-03-11 14:20:00,54.03,54.04,53.75,53.89,74757.0,43.2762,43.2842,43.0519,43.1641,74757.0
2020-03-11 14:25:00,53.91,54.21,53.87,54.08,63629.0,43.1801,43.4204,43.148,43.3162,63629.0
2020-03-11 14:30:00,54.07,54.33,53.93,53.96,68814.0,43.3082,43.5165,43.1961,43.2201,68814.0
2020-03-11 14:35:00,53.96,54.37,53.93,54.37,72663.0,43.2201,43.5485,43.1961,43.5485,72663.0
2020-03-11 14:40:00,54.35,54.62,54.03,54.09,87485.0,43.5325,43.7488,43.2762,43.3243,87485.0
2020-03-11 14:45:00,54.08,54.39,53.97,53.99,71633.0,43.3162,43.5645,43.2281,43.2442,71633.0
2020-03-11 14:50:00,53.99,54.07,53.77,53.83,61560.0,43.2442,43.3082,43.0679,43.116,61560.0
2020-03-11 14:55:00,53.87,54.01,53.79,53.82,64681.0,43.148,43.2602,43.084,43.108,64681.0
2020-03-11 15:00:00,53.84,53.91,53.72,53.77,92863.0,43.124,43.1801,43.0279,43.0679,92863.0
2020-03-11 15:05:00,53.77,53.8,53.54,53.61,143508.0,43.0679,43.092,42.8837,42.9398,143508.0
2020-03-11 15:10:00,53.6,53.85,53.53,53.63,112264.0,42.9318,43.132,42.8757,42.9558,112264.0
2020-03-11 15:15:00,53.63,54.07,53.62,53.91,120732.0,42.9558,43.3082,42.9478,43.1801,120732.0
2020-03-11 15:20:00,53.93,54.2,53.81,53.82,148491.0,43.1961,43.4124,43.1,43.108,148491.0
2020-03-11 15:25:00,53.83,54.4,53.82,54.08,135116.0,43.116,43.5726,43.108,43.3162,135116.0
2020-03-11 15:30:00,54.1,54.96,54.07,54.81,161923.0,43.3323,44.0211,43.3082,43.9009,161923.0
2020-03-11 15:35:00,54.79,54.87,54.45,54.61,155715.0,43.8849,43.949,43.6126,43.7408,155715.0
2020-03-11 15:40:00,54.64,54.81,54.41,54.52,158772.0,43.7648,43.9009,43.5806,43.6687,158772.0
2020-03-11 15:45:00,54.53,54.6,54.21,54.37,145546.0,43.6767,43.7327,43.4204,43.5485,145546.0
2020-03-11 15:50:00,54.35,54.38,53.87,54.29,363415.0,43.5325,43.5565,43.148,43.4844,363415.0
2020-03-11 15:55:00,54.29,54.53,54.15,54.41,384325.0,43.4844,43.6767,43.3723,43.5806,384325.0
2020-03-12 09:30:00,50.07,50.68,48.5,49.08,465963.0,40.1044,40.593,38.8469,39.3114,465963.0
2020-03-12 09:35:00,49.13,49.79,49.11,49.62,14548.0,39.3515,39.8801,39.3354,39.7439,14548.0
2020-03-12 09:40:00,49.62,49.62,49.62,49.62,0.0,39.7439,39.7439,39.7439,39.7439,0.0
2020-03-12 09:45:00,49.62,49.62,49.62,49.62,0.0,39.7439,39.7439,39.7439,39.7439,0.0
2020-03-12 09:50:00,49.7,49.7,47.32,47.32,149752.0,39.808,39.808,37.9017,37.9017,149752.0
2020-03-12 09:55:00,47.39,47.6,46.13,47.41,170553.0,37.9578,38.126,36.9486,37.9738,170553.0
2020-03-12 10:00:00,47.33,47.75,46.91,47.53,177965.0,37.9097,38.2461,37.5733,38.0699,177965.0
2020-03-12 10:05:00,47.52,48.34,47.44,48.01,140010.0,38.0619,38.7187,37.9978,38.4544,140010.0
2020-03-12 10:10:00,48.02,48.6,47.74,47.93,168172.0,38.4624,38.9269,38.2381,38.3903,168172.0
2020-03-12 10:15:00,47.82,48.0,46.82,46.93,170320.0,38.3022,38.4464,37.5012,37.5893,170320.0
2020-03-12 10:20:00,46.95,47.07,46.62,47.04,159203.0,37.6054,37.7015,37.341,37.6774,159203.0
2020-03-12 10:25:00,47.03,47.46,46.95,46.95,152044.0,37.6694,38.0138,37.6054,37.6054,152044.0
2020-03-12 10:30:00,46.94,47.72,46.94,47.57,123542.0,37.5973,38.2221,37.5973,38.102,123542.0
2020-03-12 10:35:00,47.53,47.9,47.35,47.49,128487.0,38.0699,38.3663,37.9257,38.0379,128487.0
2020-03-12 10:40:00,47.58,47.66,47.12,47.33,111386.0,38.11,38.174,37.7415,37.9097,111386.0
2020-03-12 10:45:00,47.34,47.62,47.15,47.58,126804.0,37.9177,38.142,37.7655,38.11,126804.0
2020-03-12 10:50:00,47.56,48.16,47.54,48.1,110826.0,38.0939,38.5745,38.0779,38.5265,110826.0
2020-03-12 10:55:00,48.06,48.51,47.85,48.17,197131.0,38.4944,38.8549,38.3262,38.5825,197131.0
2020-03-12 11:00:00,48.19,48.35,47.79,48.2,136344.0,38.5986,38.7267,38.2782,38.6066,136344.0
2020-03-12 11:05:00,48.2,48.42,47.98,48.16,306177.0,38.6066,38.7828,38.4304,38.5745,306177.0
2020-03-12 11:10:00,48.19,48.25,47.93,47.94,164551.0,38.5986,38.6466,38.3903,38.3983,164551.0
2020-03-12 11:15:00,47.94,48.46,47.67,48.04,121258.0,38.3983,38.8148,38.1821,38.4784,121258.0
2020-03-12 11:20:00,48.05,48.9,48.0,48.89,197239.0,38.4864,39.1672,38.4464,39.1592,197239.0
2020-03-12 11:25:00,48.9,49.3,48.77,49.3,149635.0,39.1672,39.4876,39.0631,39.4876,149635.0
2020-03-12 11:30:00,49.34,49.56,48.52,48.58,113722.0,39.5197,39.6959,38.8629,38.9109,113722.0
2020-03-12 11:35:00,48.6,49.26,48.33,48.39,184605.0,38.9269,39.4556,38.7107,38.7587,184605.0
2020-03-12 11:40:00,48.39,48.43,47.23,47.27,124513.0,38.7587,38.7908,37.8296,37.8617,124513.0
2020-03-12 11:45:00,47.25,47.3,46.89,46.89,206272.0,37.8456,37.8857,37.5573,37.5573,206272.0
2020-03-12 11:50:00,46.9,46.98,46.44,46.91,133806.0,37.5653,37.6294,37.1969,37.5733,133806.0
2020-03-12 11:55:00,46.93,47.53,46.91,47.23,101874.0,37.5893,38.0699,37.5733,37.8296,101874.0
2020-03-12 12:00:00,47.24,47.51,47.0,47.0,111471.0,37.8376,38.0539,37.6454,37.6454,111471.0
2020-03-12 12:05:00,47.02,47.3,46.47,46.48,115665.0,37.6614,37.8857,37.2209,37.2289,115665.0
2020-03-12 12:10:00,46.5,47.25,46.28,46.98,143182.0,37.2449,37.8456,37.0687,37.6294,143182.0
2020-03-12 12:15:00,46.99,47.48,46.91,47.29,150019.0,37.6374,38.0299,37.5733,37.8777,150019.0
2020-03-12 12:20:00,47.25,47.76,47.05,47.65,177661.0,37.8456,38.2541,37.6855,38.166,177661.0
2020-03-12 12:25:00,47.64,47.99,47.51,47.87,81560.0,38.158,38.4384,38.0539,38.3422,81560.0
2020-03-12 12:30:00,47.9,47.91,47.6,47.62,84544.0,38.3663,38.3743,38.126,38.142,84544.0
2020-03-12 12:35:00,47.65,48.18,47.65,47.94,100978.0,38.166,38.5905,38.166,38.3983,100978.0
2020-03-12 12:40:00,47.93,48.04,47.68,48.04,102229.0,38.3903,38.4784,38.1901,38.4784,102229.0
2020-03-12 12:45:00,48.04,48.07,47.42,47.45,79802.0,38.4784,38.5024,37.9818,38.0058,79802.0
2020-03-12 12:50:00,47.43,48.34,47.25,48.05,156090.0,37.9898,38.7187,37.8456,38.4864,156090.0
2020-03-12 12:55:00,48.05,49.53,47.95,48.92,152604.0,38.4864,39.6718,38.4063,39.1833,152604.0
2020-03-12 13:00:00,48.92,49.05,48.63,48.97,185624.0,39.1833,39.2874,38.951,39.2233,185624.0
2020-03-12 13:05:00,48.97,49.73,48.94,49.62,177247.0,39.2233,39.832,39.1993,39.7439,177247.0
2020-03-12 13:10:00,49.64,49.8,48.75,48.92,217592.0,39.76,39.8881,39.0471,39.1833,217592.0
2020-03-12 13:15:00,48.94,49.11,48.66,48.91,192935.0,39.1993,39.3354,38.975,39.1752,192935.0
2020-03-12 13:20:00,48.94,48.94,48.19,48.24,250841.0,39.1993,39.1993,38.5986,38.6386,250841.0
2020-03-12 13:25:00,48.21,48.24,47.91,47.95,122617.0,38.6146,38.6386,38.3743,38.4063,122617.0
2020-03-12 13:30:00,47.95,48.1,47.53,47.63,136468.0,38.4063,38.5265,38.0699,38.15,136468.0
2020-03-12 13:35:00,47.68,47.68,46.46,46.49,186680.0,38.1901,38.1901,37.2129,37.2369,186680.0
2020-03-12 13:40:00,46.51,46.56,46.1,46.1,131958.0,37.2529,37.293,36.9245,36.9245,131958.0
2020-03-12 13:45:00,46.14,46.68,46.01,46.55,85440.0,36.9566,37.3891,36.8524,37.285,85440.0
2020-03-12 13:50:00,46.55,46.56,46.1,46.16,118501.0,37.285,37.293,36.9245,36.9726,118501.0
2020-03-12 13:55:00,46.19,46.61,46.1,46.49,111106.0,36.9966,37.333,36.9245,37.2369,111106.0
2020-03-12 14:00:00,46.48,46.67,46.23,46.62,144488.0,37.2289,37.3811,37.0287,37.341,144488.0
2020-03-12 14:05:00,46.63,46.78,46.25,46.45,90769.0,37.349,37.4692,37.0447,37.2049,90769.0
2020-03-12 14:10:00,46.46,46.5,46.02,46.06,106263.0,37.2129,37.2449,36.8605,36.8925,106263.0
2020-03-12 14:15:00,46.05,46.07,45.58,45.65,128629.0,36.8845,36.9005,36.508,36.5641,128629.0
2020-03-12 14:20:00,45.66,45.78,45.56,45.63,89487.0,36.5721,36.6682,36.492,36.5481,89487.0
2020-03-12 14:25:00,45.63,45.84,45.52,45.7,129234.0,36.5481,36.7163,36.46,36.6041,129234.0
2020-03-12 14:30:00,45.65,45.65,45.28,45.3,93185.0,36.5641,36.5641,36.2677,36.2838,93185.0
2020-03-12 14:35:00,45.31,45.37,45.04,45.19,89355.0,36.2918,36.3398,36.0755,36.1957,89355.0
2020-03-12 14:40:00,45.24,45.37,45.07,45.24,116904.0,36.2357,36.3398,36.0995,36.2357,116904.0
2020-03-12 14:45:00,45.26,45.47,45.01,45.41,120439.0,36.2517,36.4199,36.0515,36.3719,120439.0
2020-03-12 14:50:00,45.41,45.54,45.02,45.02,144593.0,36.3719,36.476,36.0595,36.0595,144593.0
2020-03-12 14:55:00,45.04,45.16,44.79,44.82,148363.0,36.0755,36.1716,35.8753,35.8993,148363.0
2020-03-12 15:00:00,44.82,45.0,44.67,44.98,159833.0,35.8993,36.0435,35.7792,36.0275,159833.0
2020-03-12 15:05:00,44.98,45.22,44.84,45.01,115781.0,36.0275,36.2197,35.9153,36.0515,115781.0
2020-03-12 15:10:00,45.03,45.15,44.5,44.68,130926.0,36.0675,36.1636,35.643,35.7872,130926.0
2020-03-12 15:15:00,44.67,44.72,44.25,44.27,132482.0,35.7792,35.8192,35.4427,35.4588,132482.0
2020-03-12 15:20:00,44.27,44.28,43.62,43.71,152472.0,35.4588,35.4668,34.9381,35.0102,152472.0
2020-03-12 15:25:00,43.7,43.83,43.0,43.08,170174.0,35.0022,35.1063,34.4415,34.5056,170174.0
2020-03-12 15:30:00,43.06,43.17,42.69,42.88,228732.0,34.4896,34.5777,34.1932,34.3454,228732.0
2020-03-12 15:35:00,42.88,43.09,42.8,43.06,158731.0,34.3454,34.5136,34.2813,34.4896,158731.0
2020-03-12 15:40:00,43.05,43.42,42.86,42.91,273198.0,34.4816,34.7779,34.3294,34.3695,273198.0
2020-03-12 15:45:00,42.91,44.44,42.89,44.44,261018.0,34.3695,35.5949,34.3534,35.5949,261018.0
2020-03-12 15:50:00,44.44,44.71,44.05,44.44,267531.0,35.5949,35.8112,35.2826,35.5949,267531.0
2020-03-12 15:55:00,44.44,44.45,43.6,43.97,436701.0,35.5949,35.6029,34.9221,35.2185,436701.0
2020-03-13 09:30:00,48.1,48.93,46.8,46.91,211562.0,38.5265,39.1913,37.4852,37.5733,211562.0
2020-03-13 09:35:00,46.81,46.82,44.89,44.97,150723.0,37.4932,37.5012,35.9554,36.0194,150723.0
2020-03-13 09:40:00,44.87,44.87,44.0,44.15,152619.0,35.9393,35.9393,35.2425,35.3627,152619.0
2020-03-13 09:45:00,44.15,45.0,44.08,44.92,117768.0,35.3627,36.0435,35.3066,35.9794,117768.0
2020-03-13 09:50:00,44.89,44.89,44.01,44.03,85703.0,35.9554,35.9554,35.2505,35.2665,85703.0
2020-03-13 09:55:00,44.06,44.14,44.0,44.08,67394.0,35.2906,35.3546,35.2425,35.3066,67394.0
2020-03-13 10:00:00,44.09,44.91,43.86,44.65,100017.0,35.3146,35.9714,35.1304,35.7631,100017.0
2020-03-13 10:05:00,44.69,44.99,44.54,44.71,91229.0,35.7952,36.0355,35.675,35.8112,91229.0
2020-03-13 10:10:00,44.71,44.81,44.35,44.75,70021.0,35.8112,35.8913,35.5228,35.8432,70021.0
2020-03-13 10:15:00,44.69,45.5,44.65,45.33,75830.0,35.7952,36.444,35.7631,36.3078,75830.0
2020-03-13 10:20:00,45.35,45.9,45.34,45.82,59185.0,36.3238,36.7643,36.3158,36.7003,59185.0
2020-03-13 10:25:00,45.76,45.84,45.1,45.18,68862.0,36.6522,36.7163,36.1236,36.1876,68862.0
2020-03-13 10:30:00,45.2,45.47,45.06,45.06,63069.0,36.2037,36.4199,36.0915,36.0915,63069.0
2020-03-13 10:35:00,45.09,45.18,44.95,45.04,60029.0,36.1156,36.1876,36.0034,36.0755,60029.0
2020-03-13 10:40:00,45.07,45.09,44.5,44.5,69720.0,36.0995,36.1156,35.643,35.643,69720.0
2020-03-13 10:45:00,44.5,44.54,44.15,44.22,90003.0,35.643,35.675,35.3627,35.4187,90003.0
2020-03-13 10:50:00,44.22,44.32,43.95,43.96,80997.0,35.4187,35.4988,35.2025,35.2105,80997.0
2020-03-13 10:55:00,43.95,44.01,43.13,43.15,71693.0,35.2025,35.2505,34.5457,34.5617,71693.0
2020-03-13 11:00:00,43.18,43.53,43.16,43.47,77305.0,34.5857,34.8661,34.5697,34.818,77305.0
2020-03-13 11:05:00,43.46,43.91,43.44,43.91,40234.0,34.81,35.1704,34.794,35.1704,40234.0
2020-03-13 11:10:00,43.92,43.92,43.22,43.53,101606.0,35.1784,35.1784,34.6178,34.8661,101606.0
2020-03-13 11:15:00,43.55,43.73,43.35,43.46,90247.0,34.8821,35.0262,34.7219,34.81,90247.0
2020-03-13 11:20:00,43.45,43.61,43.2,43.51,49648.0,34.802,34.9301,34.6017,34.85,49648.0
2020-03-13 11:25:00,43.53,43.64,43.02,43.05,43675.0,34.8661,34.9542,34.4576,34.4816,43675.0
2020-03-13 11:30:00,43.06,43.21,42.63,42.66,74508.0,34.4896,34.6097,34.1452,34.1692,74508.0
2020-03-13 11:35:00,42.66,42.84,42.04,42.1,105450.0,34.1692,34.3134,33.6726,33.7207,105450.0
2020-03-13 11:40:00,42.09,42.26,42.0,42.07,51774.0,33.7127,33.8488,33.6406,33.6966,51774.0
2020-03-13 11:45:00,42.09,42.26,41.93,41.96,58451.0,33.7127,33.8488,33.5845,33.6085,58451.0
2020-03-13 11:50:00,41.96,42.4,41.74,42.34,87146.0,33.6085,33.961,33.4323,33.9129,87146.0
2020-03-13 11:55:00,42.35,43.05,42.3,42.86,125351.0,33.9209,34.4816,33.8809,34.3294,125351.0
2020-03-13 12:00:00,42.88,43.2,42.5,42.58,100388.0,34.3454,34.6017,34.0411,34.1051,100388.0
2020-03-13 12:05:00,42.58,42.8,42.34,42.64,63723.0,34.1051,34.2813,33.9129,34.1532,63723.0
2020-03-13 12:10:00,42.62,43.3,42.54,43.3,58152.0,34.1372,34.6818,34.0731,34.6818,58152.0
2020-03-13 12:15:00,43.24,43.38,43.1,43.12,63599.0,34.6338,34.7459,34.5216,34.5377,63599.0
2020-03-13 12:20:00,43.09,43.69,43.06,43.61,60972.0,34.5136,34.9942,34.4896,34.9301,60972.0
2020-03-13 12:25:00,43.56,43.83,43.43,43.55,53787.0,34.8901,35.1063,34.786,34.8821,53787.0
2020-03-13 12:30:00,43.55,43.71,43.41,43.64,91734.0,34.8821,35.0102,34.7699,34.9542,91734.0
2020-03-13 12:35:00,43.63,43.65,43.21,43.24,41637.0,34.9461,34.9622,34.6097,34.6338,41637.0
2020-03-13 12:40:00,43.27,43.72,43.23,43.55,75191.0,34.6578,35.0182,34.6258,34.8821,75191.0
2020-03-13 12:45:00,43.53,43.59,43.29,43.55,53903.0,34.8661,34.9141,34.6738,34.8821,53903.0
2020-03-13 12:50:00,43.56,43.74,43.5,43.53,58286.0,34.8901,35.0343,34.842,34.8661,58286.0
2020-03-13 12:55:00,43.52,43.71,43.27,43.29,36809.0,34.858,35.0102,34.6578,34.6738,36809.0
2020-03-13 13:00:00,43.29,43.46,43.12,43.12,53593.0,34.6738,34.81,34.5377,34.5377,53593.0
2020-03-13 13:05:00,43.16,43.3,43.05,43.24,54013.0,34.5697,34.6818,34.4816,34.6338,54013.0
2020-03-13 13:10:00,43.24,43.57,43.15,43.39,41183.0,34.6338,34.8981,34.5617,34.7539,41183.0
2020-03-13 13:15:00,43.39,43.7,43.34,43.61,38335.0,34.7539,35.0022,34.7139,34.9301,38335.0
2020-03-13 13:20:00,43.61,44.08,43.58,44.05,64393.0,34.9301,35.3066,34.9061,35.2826,64393.0
2020-03-13 13:25:00,44.02,44.55,44.02,44.36,68444.0,35.2585,35.683,35.2585,35.5309,68444.0
2020-03-13 13:30:00,44.35,44.61,44.35,44.49,52280.0,35.5228,35.7311,35.5228,35.635,52280.0
2020-03-13 13:35:00,44.5,44.54,44.27,44.44,49909.0,35.643,35.675,35.4588,35.5949,49909.0
2020-03-13 13:40:00,44.44,44.73,44.4,44.41,55055.0,35.5949,35.8272,35.5629,35.5709,55055.0
2020-03-13 13:45:00,44.46,44.88,44.45,44.83,51884.0,35.611,35.9474,35.6029,35.9073,51884.0
2020-03-13 13:50:00,44.8,44.98,44.8,44.93,54228.0,35.8833,36.0275,35.8833,35.9874,54228.0
2020-03-13 13:55:00,44.91,44.98,44.83,44.94,56610.0,35.9714,36.0275,35.9073,35.9954,56610.0
2020-03-13 14:00:00,44.96,44.97,44.73,44.89,47334.0,36.0114,36.0194,35.8272,35.9554,47334.0
2020-03-13 14:05:00,44.86,44.99,44.78,44.98,94686.0,35.9313,36.0355,35.8673,36.0275,94686.0
2020-03-13 14:10:00,44.96,45.27,44.93,45.19,104774.0,36.0114,36.2597,35.9874,36.1957,104774.0
2020-03-13 14:15:00,45.16,45.49,45.15,45.23,68512.0,36.1716,36.4359,36.1636,36.2277,68512.0
2020-03-13 14:20:00,45.23,45.29,44.9,45.23,71067.0,36.2277,36.2758,35.9634,36.2277,71067.0
2020-03-13 14:25:00,45.16,45.19,44.71,44.8,55327.0,36.1716,36.1957,35.8112,35.8833,55327.0
2020-03-13 14:30:00,44.79,44.93,44.66,44.88,63068.0,35.8753,35.9874,35.7711,35.9474,63068.0
2020-03-13 14:35:00,44.91,44.97,44.48,44.51,52846.0,35.9714,36.0194,35.627,35.651,52846.0
2020-03-13 14:40:00,44.49,45.41,44.35,45.41,81501.0,35.635,36.3719,35.5228,36.3719,81501.0
2020-03-13 14:45:00,45.4,45.44,44.98,45.07,91363.0,36.3639,36.3959,36.0275,36.0995,91363.0
2020-03-13 14:50:00,45.01,45.29,44.96,45.15,55023.0,36.0515,36.2758,36.0114,36.1636,55023.0
2020-03-13 14:55:00,45.11,45.19,45.03,45.15,49812.0,36.1316,36.1957,36.0675,36.1636,49812.0
2020-03-13 15:00:00,45.15,45.69,45.04,45.48,95373.0,36.1636,36.5961,36.0755,36.4279,95373.0
2020-03-13 15:05:00,45.51,45.68,45.4,45.45,65954.0,36.452,36.5881,36.3639,36.4039,65954.0
2020-03-13 15:10:00,45.47,45.58,45.17,45.35,71865.0,36.4199,36.508,36.1796,36.3238,71865.0
2020-03-13 15:15:00,45.39,45.75,45.35,45.58,72161.0,36.3558,36.6442,36.3238,36.508,72161.0
2020-03-13 15:20:00,45.61,45.82,45.54,45.72,72030.0,36.5321,36.7003,36.476,36.6202,72030.0
2020-03-13 15:25:00,45.74,46.2,45.74,46.01,87673.0,36.6362,37.0046,36.6362,36.8524,87673.0
2020-03-13 15:30:00,45.97,46.16,45.75,45.86,150613.0,36.8204,36.9726,36.6442,36.7323,150613.0
2020-03-13 15:35:00,45.86,46.84,45.82,46.79,154181.0,36.7323,37.5172,36.7003,37.4772,154181.0
2020-03-13 15:40:00,46.79,47.32,46.58,47.25,176671.0,37.4772,37.9017,37.309,37.8456,176671.0
2020-03-13 15:45:00,47.27,48.26,47.27,48.02,213940.0,37.8617,38.6546,37.8617,38.4624,213940.0
2020-03-13 15:50:00,48.06,49.68,48.05,49.49,339353.0,38.4944,39.792,38.4864,39.6398,339353.0
2020-03-13 15:55:00,49.48,49.99,48.87,49.9,837252.0,39.6318,40.0403,39.1432,39.9682,837252.0
2020-03-16 09:30:00,43.01,43.01,42.65,42.65,2360.0,34.4495,34.4495,34.1612,34.1612,2360.0
2020-03-16 09:35:00,42.65,42.65,42.65,42.65,0.0,34.1612,34.1612,34.1612,34.1612,0.0
2020-03-16 09:40:00,42.65,42.65,42.65,42.65,0.0,34.1612,34.1612,34.1612,34.1612,0.0
2020-03-16 09:45:00,41.58,42.92,41.5,42.77,211065.0,33.3042,34.3775,33.2401,34.2573,211065.0
2020-03-16 09:50:00,42.71,45.77,42.71,45.77,101453.0,34.2093,36.6602,34.2093,36.6602,101453.0
2020-03-16 09:55:00,45.74,45.9,45.73,45.9,2700.0,36.6362,36.7643,36.6282,36.7643,2700.0
2020-03-16 10:00:00,45.9,46.5,42.81,42.81,129720.0,36.7643,37.2449,34.2894,34.2894,129720.0
2020-03-16 10:05:00,42.81,42.81,42.81,42.81,0.0,34.2894,34.2894,34.2894,34.2894,0.0
2020-03-16 10:10:00,46.0,46.0,43.48,43.54,181200.0,36.8444,36.8444,34.826,34.8741,181200.0
2020-03-16 10:15:00,43.55,43.68,42.99,43.01,88914.0,34.8821,34.9862,34.4335,34.4495,88914.0
2020-03-16 10:20:00,42.99,43.88,42.8,43.82,165599.0,34.4335,35.1464,34.2813,35.0983,165599.0
2020-03-16 10:25:00,43.67,44.33,43.52,44.0,91159.0,34.9782,35.5068,34.858,35.2425,91159.0
2020-03-16 10:30:00,44.02,45.16,44.02,44.97,78923.0,35.2585,36.1716,35.2585,36.0194,78923.0
2020-03-16 10:35:00,44.97,45.94,44.97,45.9,96198.0,36.0194,36.7964,36.0194,36.7643,96198.0
2020-03-16 10:40:00,45.84,46.72,45.58,46.38,73168.0,36.7163,37.4211,36.508,37.1488,73168.0
2020-03-16 10:45:00,46.29,46.5,46.03,46.21,124671.0,37.0767,37.2449,36.8685,37.0126,124671.0
2020-03-16 10:50:00,46.22,46.45,45.5,45.57,88754.0,37.0207,37.2049,36.444,36.5,88754.0
2020-03-16 10:55:00,45.55,45.75,44.28,44.58,101855.0,36.484,36.6442,35.4668,35.7071,101855.0
2020-03-16 11:00:00,44.59,45.29,44.3,44.99,76672.0,35.7151,36.2758,35.4828,36.0355,76672.0
2020-03-16 11:05:00,45.01,45.76,44.83,45.15,65980.0,36.0515,36.6522,35.9073,36.1636,65980.0
2020-03-16 11:10:00,45.23,46.25,45.16,45.89,90538.0,36.2277,37.0447,36.1716,36.7563,90538.0
2020-03-16 11:15:00,45.9,46.92,45.89,46.8,72755.0,36.7643,37.5813,36.7563,37.4852,72755.0
2020-03-16 11:20:00,46.76,47.48,46.75,47.33,55662.0,37.4532,38.0299,37.4452,37.9097,55662.0
2020-03-16 11:25:00,47.34,47.99,47.26,47.82,74472.0,37.9177,38.4384,37.8537,38.3022,74472.0
2020-03-16 11:30:00,47.88,47.92,47.0,47.16,73290.0,38.3503,38.3823,37.6454,37.7736,73290.0
2020-03-16 11:35:00,47.14,47.58,46.87,47.3,42816.0,37.7575,38.11,37.5413,37.8857,42816.0
2020-03-16 11:40:00,47.32,47.32,45.98,46.02,58433.0,37.9017,37.9017,36.8284,36.8605,58433.0
2020-03-16 11:45:00,46.02,46.06,45.42,45.75,50812.0,36.8605,36.8925,36.3799,36.6442,50812.0
2020-03-16 11:50:00,45.75,46.19,45.72,46.05,57463.0,36.6442,36.9966,36.6202,36.8845,57463.0
2020-03-16 11:55:00,46.09,46.44,45.57,46.03,85531.0,36.9165,37.1969,36.5,36.8685,85531.0
2020-03-16 12:00:00,45.98,46.12,45.78,46.01,42583.0,36.8284,36.9406,36.6682,36.8524,42583.0
2020-03-16 12:05:00,46.0,46.66,45.97,46.51,75825.0,36.8444,37.3731,36.8204,37.2529,75825.0
2020-03-16 12:10:00,46.54,46.7,45.42,45.48,96603.0,37.277,37.4051,36.3799,36.4279,96603.0
2020-03-16 12:15:00,45.46,45.81,45.26,45.26,42408.0,36.4119,36.6923,36.2517,36.2517,42408.0
2020-03-16 12:20:00,45.25,45.7,45.13,45.25,68893.0,36.2437,36.6041,36.1476,36.2437,68893.0
2020-03-16 12:25:00,45.26,45.41,45.04,45.09,52318.0,36.2517,36.3719,36.0755,36.1156,52318.0
2020-03-16 12:30:00,45.04,45.36,44.94,45.0,72480.0,36.0755,36.3318,35.9954,36.0435,72480.0
2020-03-16 12:35:00,45.01,45.21,44.8,44.87,26825.0,36.0515,36.2117,35.8833,35.9393,26825.0
2020-03-16 12:40:00,44.91,45.08,44.22,44.25,41676.0,35.9714,36.1075,35.4187,35.4427,41676.0
2020-03-16 12:45:00,44.28,44.45,44.23,44.4,61355.0,35.4668,35.6029,35.4267,35.5629,61355.0
2020-03-16 12:50:00,44.42,44.54,43.77,43.83,64652.0,35.5789,35.675,35.0583,35.1063,64652.0
2020-03-16 12:55:00,43.75,43.78,43.25,43.73,49056.0,35.0423,35.0663,34.6418,35.0262,49056.0
2020-03-16 13:00:00,43.69,43.81,43.5,43.61,42184.0,34.9942,35.0903,34.842,34.9301,42184.0
2020-03-16 13:05:00,43.62,43.66,43.3,43.4,62018.0,34.9381,34.9702,34.6818,34.7619,62018.0
2020-03-16 13:10:00,43.46,44.13,43.4,43.49,47012.0,34.81,35.3466,34.7619,34.834,47012.0
2020-03-16 13:15:00,43.48,43.56,43.33,43.41,64494.0,34.826,34.8901,34.7059,34.7699,64494.0
2020-03-16 13:20:00,43.38,43.87,43.32,43.86,49823.0,34.7459,35.1384,34.6978,35.1304,49823.0
2020-03-16 13:25:00,43.82,43.82,43.3,43.3,59021.0,35.0983,35.0983,34.6818,34.6818,59021.0
2020-03-16 13:30:00,43.31,43.33,42.68,42.76,74814.0,34.6898,34.7059,34.1852,34.2493,74814.0
2020-03-16 13:35:00,42.74,42.81,42.52,42.59,64839.0,34.2333,34.2894,34.0571,34.1131,64839.0
2020-03-16 13:40:00,42.59,42.66,42.5,42.54,33568.0,34.1131,34.1692,34.0411,34.0731,33568.0
2020-03-16 13:45:00,42.55,42.85,42.51,42.7,49259.0,34.0811,34.3214,34.0491,34.2012,49259.0
2020-03-16 13:50:00,42.72,42.98,42.56,42.56,52435.0,34.2173,34.4255,34.0891,34.0891,52435.0
2020-03-16 13:55:00,42.55,42.86,42.43,42.47,43166.0,34.0811,34.3294,33.985,34.017,43166.0
2020-03-16 14:00:00,42.46,42.95,42.41,42.84,58252.0,34.009,34.4015,33.969,34.3134,58252.0
2020-03-16 14:05:00,42.84,42.97,42.77,42.79,54354.0,34.3134,34.4175,34.2573,34.2733,54354.0
2020-03-16 14:10:00,42.79,42.92,42.64,42.9,42575.0,34.2733,34.3775,34.1532,34.3614,42575.0
2020-03-16 14:15:00,42.98,43.25,42.68,42.7,71771.0,34.4255,34.6418,34.1852,34.2012,71771.0
2020-03-16 14:20:00,42.72,42.97,42.71,42.72,93479.0,34.2173,34.4175,34.2093,34.2173,93479.0
2020-03-16 14:25:00,42.74,43.26,42.72,43.17,54428.0,34.2333,34.6498,34.2173,34.5777,54428.0
2020-03-16 14:30:00,43.24,44.12,42.94,44.12,75070.0,34.6338,35.3386,34.3935,35.3386,75070.0
2020-03-16 14:35:00,44.15,44.24,43.3,43.71,46909.0,35.3627,35.4347,34.6818,35.0102,46909.0
2020-03-16 14:40:00,43.65,43.7,43.17,43.39,78651.0,34.9622,35.0022,34.5777,34.7539,78651.0
2020-03-16 14:45:00,43.39,43.59,42.89,42.94,42805.0,34.7539,34.9141,34.3534,34.3935,42805.0
2020-03-16 14:50:00,42.95,43.22,42.8,43.0,42591.0,34.4015,34.6178,34.2813,34.4415,42591.0
2020-03-16 14:55:00,42.99,43.53,42.83,43.29,37714.0,34.4335,34.8661,34.3054,34.6738,37714.0
2020-03-16 15:00:00,43.23,43.63,42.86,42.86,48428.0,34.6258,34.9461,34.3294,34.3294,48428.0
2020-03-16 15:05:00,42.88,43.09,42.15,42.57,116491.0,34.3454,34.5136,33.7607,34.0971,116491.0
2020-03-16 15:10:00,42.55,42.84,42.45,42.55,103399.0,34.0811,34.3134,34.001,34.0811,103399.0
2020-03-16 15:15:00,42.62,42.83,42.51,42.68,67819.0,34.1372,34.3054,34.0491,34.1852,67819.0
2020-03-16 15:20:00,42.68,42.86,42.53,42.68,80523.0,34.1852,34.3294,34.0651,34.1852,80523.0
2020-03-16 15:25:00,42.67,42.71,42.0,42.03,114461.0,34.1772,34.2093,33.6406,33.6646,114461.0
2020-03-16 15:30:00,42.02,42.1,41.68,41.78,121316.0,33.6566,33.7207,33.3843,33.4644,121316.0
2020-03-16 15:35:00,41.79,41.93,41.64,41.82,106798.0,33.4724,33.5845,33.3522,33.4964,106798.0
2020-03-16 15:40:00,41.84,42.55,41.77,42.52,118788.0,33.5124,34.0811,33.4564,34.0571,118788.0
2020-03-16 15:45:00,42.56,42.58,42.16,42.21,130938.0,34.0891,34.1051,33.7687,33.8088,130938.0
2020-03-16 15:50:00,42.23,42.34,41.78,41.79,207434.0,33.8248,33.9129,33.4644,33.4724,207434.0
2020-03-16 15:55:00,41.79,41.85,41.19,41.62,506224.0,33.4724,33.5204,32.9918,33.3362,506224.0
2020-03-17 09:30:00,42.11,42.36,41.63,41.8,165425.0,33.7287,33.9289,33.3442,33.4804,165425.0
2020-03-17 09:35:00,41.73,41.8,40.31,40.32,110970.0,33.4243,33.4804,32.2869,32.295,110970.0
2020-03-17 09:40:00,40.45,40.45,40.0,40.02,78673.0,32.3991,32.3991,32.0386,32.0547,78673.0
2020-03-17 09:45:00,40.01,40.73,40.0,40.28,168081.0,32.0467,32.6233,32.0386,32.2629,168081.0
2020-03-17 09:50:00,40.22,40.27,39.88,39.88,135135.0,32.2149,32.2549,31.9425,31.9425,135135.0
2020-03-17 09:55:00,39.88,39.98,39.26,39.26,64880.0,31.9425,32.0226,31.4459,31.4459,64880.0
2020-03-17 10:00:00,39.32,39.34,38.61,38.82,136671.0,31.494,31.51,30.9253,31.0935,136671.0
2020-03-17 10:05:00,38.84,39.13,38.6,38.75,127288.0,31.1095,31.3418,30.9173,31.0374,127288.0
2020-03-17 10:10:00,38.76,39.4,38.63,39.28,100252.0,31.0454,31.5581,30.9413,31.4619,100252.0
2020-03-17 10:15:00,39.29,39.49,38.75,38.84,58700.0,31.47,31.6301,31.0374,31.1095,58700.0
2020-03-17 10:20:00,38.82,38.97,38.5,38.52,59624.0,31.0935,31.2136,30.8372,30.8532,59624.0
2020-03-17 10:25:00,38.51,39.04,38.51,38.95,62889.0,30.8452,31.2697,30.8452,31.1976,62889.0
2020-03-17 10:30:00,38.96,39.35,38.78,38.8,83670.0,31.2056,31.518,31.0615,31.0775,83670.0
2020-03-17 10:35:00,38.81,39.48,38.76,39.15,111520.0,31.0855,31.6221,31.0454,31.3578,111520.0
2020-03-17 10:40:00,39.21,39.98,39.08,39.93,71557.0,31.4059,32.0226,31.3018,31.9826,71557.0
2020-03-17 10:45:00,39.93,40.25,39.59,39.68,71692.0,31.9826,32.2389,31.7102,31.7823,71692.0
2020-03-17 10:50:00,39.69,40.14,39.65,40.13,56379.0,31.7903,32.1508,31.7583,32.1428,56379.0
2020-03-17 10:55:00,40.09,40.09,39.81,40.01,59876.0,32.1107,32.1107,31.8865,32.0467,59876.0
2020-03-17 11:00:00,39.99,40.2,39.8,40.15,67779.0,32.0306,32.1988,31.8784,32.1588,67779.0
2020-03-17 11:05:00,40.12,40.75,40.11,40.72,66760.0,32.1348,32.6394,32.1267,32.6153,66760.0
2020-03-17 11:10:00,40.7,41.49,40.22,41.42,92365.0,32.5993,33.2321,32.2149,33.176,92365.0
2020-03-17 11:15:00,41.51,41.75,40.99,41.63,80876.0,33.2481,33.4403,32.8316,33.3442,80876.0
2020-03-17 11:20:00,41.62,41.77,41.03,41.11,57027.0,33.3362,33.4564,32.8636,32.9277,57027.0
2020-03-17 11:25:00,41.1,41.69,41.1,41.27,44321.0,32.9197,33.3923,32.9197,33.0559,44321.0
2020-03-17 11:30:00,41.19,41.65,41.0,41.29,49785.0,32.9918,33.3602,32.8396,33.0719,49785.0
2020-03-17 11:35:00,41.29,41.29,40.62,40.7,57342.0,33.0719,33.0719,32.5352,32.5993,57342.0
2020-03-17 11:40:00,40.79,41.02,40.7,40.95,36423.0,32.6714,32.8556,32.5993,32.7996,36423.0
2020-03-17 11:45:00,41.0,41.36,40.83,41.2,56637.0,32.8396,33.128,32.7034,32.9998,56637.0
2020-03-17 11:50:00,41.16,41.68,41.14,41.49,55155.0,32.9678,33.3843,32.9517,33.2321,55155.0
2020-03-17 11:55:00,41.61,41.66,41.2,41.6,34857.0,33.3282,33.3682,32.9998,33.3202,34857.0
2020-03-17 12:00:00,41.59,41.78,41.57,41.66,48787.0,33.3122,33.4644,33.2962,33.3682,48787.0
2020-03-17 12:05:00,41.66,43.08,41.66,43.08,77587.0,33.3682,34.5056,33.3682,34.5056,77587.0
2020-03-17 12:10:00,43.06,43.21,42.78,43.08,56515.0,34.4896,34.6097,34.2653,34.5056,56515.0
2020-03-17 12:15:00,43.07,43.08,42.01,42.22,75009.0,34.4976,34.5056,33.6486,33.8168,75009.0
2020-03-17 12:20:00,42.21,42.23,41.74,41.92,93425.0,33.8088,33.8248,33.4323,33.5765,93425.0
2020-03-17 12:25:00,41.9,42.16,41.87,41.89,55416.0,33.5605,33.7687,33.5364,33.5525,55416.0
2020-03-17 12:30:00,41.89,42.01,41.75,41.76,51116.0,33.5525,33.6486,33.4403,33.4483,51116.0
2020-03-17 12:35:00,41.76,41.77,41.16,41.16,55100.0,33.4483,33.4564,32.9678,32.9678,55100.0
2020-03-17 12:40:00,41.21,41.35,40.77,40.97,46154.0,33.0078,33.1199,32.6554,32.8156,46154.0
2020-03-17 12:45:00,40.96,41.09,40.71,40.82,59841.0,32.8076,32.9117,32.6073,32.6954,59841.0
2020-03-17 12:50:00,40.82,40.82,39.99,40.01,76703.0,32.6954,32.6954,32.0306,32.0467,76703.0
2020-03-17 12:55:00,40.04,40.08,39.6,39.98,66233.0,32.0707,32.1027,31.7183,32.0226,66233.0
2020-03-17 13:00:00,39.97,40.19,39.5,39.53,40099.0,32.0146,32.1908,31.6382,31.6622,40099.0
2020-03-17 13:05:00,39.52,39.85,39.01,39.08,55818.0,31.6542,31.9185,31.2457,31.3018,55818.0
2020-03-17 13:10:00,39.13,39.31,39.0,39.02,45281.0,31.3418,31.486,31.2377,31.2537,45281.0
2020-03-17 13:15:00,39.0,39.34,38.77,39.15,63983.0,31.2377,31.51,31.0535,31.3578,63983.0
2020-03-17 13:20:00,39.09,39.35,38.92,39.2,47080.0,31.3098,31.518,31.1736,31.3979,47080.0
2020-03-17 13:25:00,39.17,39.25,39.0,39.23,39889.0,31.3738,31.4379,31.2377,31.4219,39889.0
2020-03-17 13:30:00,39.24,39.43,39.0,39.06,46027.0,31.4299,31.5821,31.2377,31.2857,46027.0
2020-03-17 13:35:00,39.03,39.23,39.0,39.02,47745.0,31.2617,31.4219,31.2377,31.2537,47745.0
2020-03-17 13:40:00,39.07,39.31,39.04,39.27,45029.0,31.2937,31.486,31.2697,31.4539,45029.0
2020-03-17 13:45:00,39.26,39.64,39.2,39.57,32185.0,31.4459,31.7503,31.3979,31.6942,32185.0
2020-03-17 13:50:00,39.62,39.69,39.16,39.3,53327.0,31.7343,31.7903,31.3658,31.478,53327.0
2020-03-17 13:55:00,39.3,39.56,39.15,39.22,58820.0,31.478,31.6862,31.3578,31.4139,58820.0
2020-03-17 14:00:00,39.25,39.54,39.11,39.44,57223.0,31.4379,31.6702,31.3258,31.5901,57223.0
2020-03-17 14:05:00,39.4,39.86,39.38,39.81,66758.0,31.5581,31.9265,31.542,31.8865,66758.0
2020-03-17 14:10:00,39.84,39.98,39.34,39.42,81791.0,31.9105,32.0226,31.51,31.5741,81791.0
2020-03-17 14:15:00,39.49,39.94,39.42,39.79,40385.0,31.6301,31.9906,31.5741,31.8704,40385.0
2020-03-17 14:20:00,39.79,39.91,39.11,39.2,52557.0,31.8704,31.9666,31.3258,31.3979,52557.0
2020-03-17 14:25:00,39.19,39.84,39.18,39.47,48345.0,31.3899,31.9105,31.3818,31.6141,48345.0
2020-03-17 14:30:00,39.47,40.05,39.45,39.86,54014.0,31.6141,32.0787,31.5981,31.9265,54014.0
2020-03-17 14:35:00,39.81,40.08,39.59,39.72,55142.0,31.8865,32.1027,31.7102,31.8144,55142.0
2020-03-17 14:40:00,39.74,39.97,39.63,39.63,50981.0,31.8304,32.0146,31.7423,31.7423,50981.0
2020-03-17 14:45:00,39.63,39.64,39.05,39.1,62968.0,31.7423,31.7503,31.2777,31.3178,62968.0
2020-03-17 14:50:00,39.11,39.18,38.77,38.82,117095.0,31.3258,31.3818,31.0535,31.0935,117095.0
2020-03-17 14:55:00,38.82,39.28,38.79,39.09,80091.0,31.0935,31.4619,31.0695,31.3098,80091.0
2020-03-17 15:00:00,39.08,39.1,38.71,38.85,84141.0,31.3018,31.3178,31.0054,31.1175,84141.0
2020-03-17 15:05:00,38.9,39.24,38.71,39.02,75234.0,31.1576,31.4299,31.0054,31.2537,75234.0
2020-03-17 15:10:00,38.97,39.11,38.75,38.81,82618.0,31.2136,31.3258,31.0374,31.0855,82618.0
2020-03-17 15:15:00,38.76,38.87,38.54,38.56,88361.0,31.0454,31.1336,30.8692,30.8853,88361.0
2020-03-17 15:20:00,38.59,38.64,38.5,38.54,129104.0,30.9093,30.9493,30.8372,30.8692,129104.0
2020-03-17 15:25:00,38.55,38.59,38.11,38.12,95404.0,30.8772,30.9093,30.5248,30.5328,95404.0
2020-03-17 15:30:00,38.12,38.42,38.11,38.22,87064.0,30.5328,30.7731,30.5248,30.6129,87064.0
2020-03-17 15:35:00,38.18,38.33,38.1,38.12,120819.0,30.5809,30.701,30.5168,30.5328,120819.0
2020-03-17 15:40:00,38.12,38.79,38.0,38.75,151357.0,30.5328,31.0695,30.4367,31.0374,151357.0
2020-03-17 15:45:00,38.76,39.18,38.67,38.87,141046.0,31.0454,31.3818,30.9734,31.1336,141046.0
2020-03-17 15:50:00,38.88,39.21,38.58,38.95,171000.0,31.1416,31.4059,30.9013,31.1976,171000.0
2020-03-17 15:55:00,38.9,39.17,38.35,39.03,479767.0,31.1576,31.3738,30.717,31.2617,479767.0
2020-03-18 09:30:00,36.32,37.35,35.92,36.19,218975.0,29.0911,29.9161,28.7707,28.987,218975.0
2020-03-18 09:35:00,36.1,36.27,35.0,35.37,160225.0,28.9149,29.051,28.0338,28.3302,160225.0
2020-03-18 09:40:00,35.51,35.76,35.0,35.22,119586.0,28.4423,28.6425,28.0338,28.21,119586.0
2020-03-18 09:45:00,35.21,35.44,34.79,34.79,90362.0,28.202,28.3862,27.8656,27.8656,90362.0
2020-03-18 09:50:00,34.78,35.48,34.57,35.39,84658.0,27.8576,28.4183,27.6894,28.3462,84658.0
2020-03-18 09:55:00,35.43,35.74,34.8,35.0,76926.0,28.3782,28.6265,27.8736,28.0338,76926.0
2020-03-18 10:00:00,35.0,36.25,34.91,35.94,86004.0,28.0338,29.035,27.9617,28.7867,86004.0
2020-03-18 10:05:00,35.8,35.82,35.09,35.09,44811.0,28.6746,28.6906,28.1059,28.1059,44811.0
2020-03-18 10:10:00,35.08,35.39,34.9,35.36,72182.0,28.0979,28.3462,27.9537,28.3222,72182.0
2020-03-18 10:15:00,35.39,35.89,35.04,35.13,43185.0,28.3462,28.7467,28.0659,28.1379,43185.0
2020-03-18 10:20:00,35.14,35.3,34.6,34.71,58888.0,28.1459,28.2741,27.7134,27.8015,58888.0
2020-03-18 10:25:00,34.69,34.95,34.62,34.8,67189.0,27.7855,27.9938,27.7294,27.8736,67189.0
2020-03-18 10:30:00,34.8,35.07,34.62,34.87,58308.0,27.8736,28.0899,27.7294,27.9297,58308.0
2020-03-18 10:35:00,34.88,34.89,34.5,34.64,86223.0,27.9377,27.9457,27.6333,27.7455,86223.0
2020-03-18 10:40:00,34.61,35.08,34.56,34.89,56903.0,27.7214,28.0979,27.6814,27.9457,56903.0
2020-03-18 10:45:00,34.95,34.99,34.69,34.87,52203.0,27.9938,28.0258,27.7855,27.9297,52203.0
2020-03-18 10:50:00,34.82,34.82,34.25,34.4,82342.0,27.8896,27.8896,27.4331,27.5532,82342.0
2020-03-18 10:55:00,34.33,34.65,34.33,34.34,43837.0,27.4972,27.7535,27.4972,27.5052,43837.0
2020-03-18 11:00:00,34.34,34.45,34.07,34.07,64183.0,27.5052,27.5933,27.2889,27.2889,64183.0
2020-03-18 11:05:00,34.1,34.15,34.0,34.02,65027.0,27.3129,27.353,27.2328,27.2489,65027.0
2020-03-18 11:10:00,34.01,34.01,33.7,33.76,55172.0,27.2409,27.2409,26.9926,27.0406,55172.0
2020-03-18 11:15:00,33.71,34.27,33.63,33.83,86811.0,27.0006,27.4491,26.9365,27.0967,86811.0
2020-03-18 11:20:00,33.87,34.2,33.75,33.91,89847.0,27.1287,27.393,27.0326,27.1608,89847.0
2020-03-18 11:25:00,33.91,33.94,33.62,33.73,51786.0,27.1608,27.1848,26.9285,27.0166,51786.0
2020-03-18 11:30:00,33.72,34.01,33.59,33.67,55057.0,27.0086,27.2409,26.9044,26.9685,55057.0
2020-03-18 11:35:00,33.67,34.06,33.66,33.93,45951.0,26.9685,27.2809,26.9605,27.1768,45951.0
2020-03-18 11:40:00,33.93,33.94,33.45,33.45,95651.0,27.1768,27.1848,26.7923,26.7923,95651.0
2020-03-18 11:45:00,33.42,33.46,33.04,33.1,94529.0,26.7683,26.8003,26.4639,26.512,94529.0
2020-03-18 11:50:00,33.11,33.88,33.09,33.43,43643.0,26.52,27.1367,26.504,26.7763,43643.0
2020-03-18 11:55:00,33.4,33.87,33.36,33.73,51333.0,26.7523,27.1287,26.7202,27.0166,51333.0
2020-03-18 12:00:00,33.73,33.76,33.55,33.59,37622.0,27.0166,27.0406,26.8724,26.9044,37622.0
2020-03-18 12:05:00,33.58,34.11,33.52,33.83,76884.0,26.8964,27.321,26.8484,27.0967,76884.0
2020-03-18 12:10:00,33.88,34.16,33.3,33.3,55789.0,27.1367,27.361,26.6722,26.6722,55789.0
2020-03-18 12:15:00,33.3,33.46,33.03,33.06,83601.0,26.6722,26.8003,26.4559,26.4799,83601.0
2020-03-18 12:20:00,33.11,33.2,32.87,33.06,93917.0,26.52,26.5921,26.3278,26.4799,93917.0
2020-03-18 12:25:00,33.08,33.62,32.76,32.95,136061.0,26.496,26.9285,26.2396,26.3918,136061.0
2020-03-18 12:30:00,32.92,32.97,32.31,32.7,136695.0,26.3678,26.4079,25.8792,26.1916,136695.0
2020-03-18 12:35:00,32.7,32.8,32.39,32.63,67314.0,26.1916,26.2717,25.9433,26.1355,67314.0
2020-03-18 12:40:00,32.62,32.82,32.25,32.78,57385.0,26.1275,26.2877,25.8312,26.2557,57385.0
2020-03-18 12:45:00,32.87,32.89,32.22,32.51,66841.0,26.3278,26.3438,25.8071,26.0394,66841.0
2020-03-18 12:50:00,32.6,32.86,32.34,32.55,57233.0,26.1115,26.3197,25.9032,26.0714,57233.0
2020-03-18 12:55:00,32.52,32.52,32.05,32.05,26373.0,26.0474,26.0474,25.671,25.671,26373.0
2020-03-18 13:00:00,32.05,32.05,32.05,32.05,0.0,25.671,25.671,25.671,25.671,0.0
2020-03-18 13:05:00,32.05,32.05,32.05,32.05,0.0,25.671,25.671,25.671,25.671,0.0
2020-03-18 13:10:00,32.03,32.38,32.02,32.07,83871.0,25.6549,25.9353,25.6469,25.687,83871.0
2020-03-18 13:15:00,32.09,32.1,31.81,31.81,73780.0,25.703,25.711,25.4787,25.4787,73780.0
2020-03-18 13:20:00,31.83,31.86,31.25,31.29,92727.0,25.4947,25.5188,25.0302,25.0622,92727.0
2020-03-18 13:25:00,31.29,31.46,31.12,31.37,59981.0,25.0622,25.1984,24.9261,25.1263,59981.0
2020-03-18 13:30:00,31.37,31.38,31.0,31.14,98282.0,25.1263,25.1343,24.8299,24.9421,98282.0
2020-03-18 13:35:00,31.17,32.1,31.13,32.03,101471.0,24.9661,25.711,24.9341,25.6549,101471.0
2020-03-18 13:40:00,32.04,32.89,31.91,32.59,65244.0,25.663,26.3438,25.5588,26.1035,65244.0
2020-03-18 13:45:00,32.59,33.01,32.52,33.01,60279.0,26.1035,26.4399,26.0474,26.4399,60279.0
2020-03-18 13:50:00,33.05,33.52,33.05,33.23,90386.0,26.4719,26.8484,26.4719,26.6161,90386.0
2020-03-18 13:55:00,33.27,33.28,32.2,32.86,135440.0,26.6481,26.6561,25.7911,26.3197,135440.0
2020-03-18 14:00:00,32.88,33.2,32.56,32.92,76951.0,26.3358,26.5921,26.0795,26.3678,76951.0
2020-03-18 14:05:00,32.85,33.37,32.78,32.88,80719.0,26.3117,26.7282,26.2557,26.3358,80719.0
2020-03-18 14:10:00,32.89,32.94,32.05,32.13,89579.0,26.3438,26.3838,25.671,25.735,89579.0
2020-03-18 14:15:00,32.1,32.1,31.3,31.3,79511.0,25.711,25.711,25.0702,25.0702,79511.0
2020-03-18 14:20:00,31.29,31.52,31.05,31.46,113680.0,25.0622,25.2464,24.87,25.1984,113680.0
2020-03-18 14:25:00,31.47,32.29,31.3,32.29,70659.0,25.2064,25.8632,25.0702,25.8632,70659.0
2020-03-18 14:30:00,32.19,32.32,31.55,31.55,112220.0,25.7831,25.8872,25.2705,25.2705,112220.0
2020-03-18 14:35:00,31.58,32.04,31.5,31.71,64907.0,25.2945,25.663,25.2304,25.3986,64907.0
2020-03-18 14:40:00,31.74,32.23,31.54,32.22,58695.0,25.4227,25.8151,25.2625,25.8071,58695.0
2020-03-18 14:45:00,32.25,32.76,32.15,32.76,61269.0,25.8312,26.2396,25.7511,26.2396,61269.0
2020-03-18 14:50:00,32.77,33.77,32.72,33.76,72242.0,26.2477,27.0486,26.2076,27.0406,72242.0
2020-03-18 14:55:00,33.76,34.52,33.73,34.47,91691.0,27.0406,27.6493,27.0166,27.6093,91691.0
2020-03-18 15:00:00,34.5,34.6,33.8,33.8,80074.0,27.6333,27.7134,27.0727,27.0727,80074.0
2020-03-18 15:05:00,33.81,35.1,33.81,34.97,107450.0,27.0807,28.1139,27.0807,28.0098,107450.0
2020-03-18 15:10:00,34.95,37.15,34.94,36.52,146009.0,27.9938,29.7559,27.9858,29.2513,146009.0
2020-03-18 15:15:00,36.53,36.61,35.27,35.89,108321.0,29.2593,29.3234,28.2501,28.7467,108321.0
2020-03-18 15:20:00,35.86,35.86,34.83,34.85,92730.0,28.7226,28.7226,27.8976,27.9137,92730.0
2020-03-18 15:25:00,34.8,35.33,34.6,34.6,116236.0,27.8736,28.2981,27.7134,27.7134,116236.0
2020-03-18 15:30:00,34.64,34.85,34.49,34.63,105831.0,27.7455,27.9137,27.6253,27.7375,105831.0
2020-03-18 15:35:00,34.65,34.74,34.11,34.15,112896.0,27.7535,27.8256,27.321,27.353,112896.0
2020-03-18 15:40:00,34.13,34.84,34.06,34.76,126860.0,27.337,27.9057,27.2809,27.8416,126860.0
2020-03-18 15:45:00,34.76,34.82,34.41,34.65,143218.0,27.8416,27.8896,27.5612,27.7535,143218.0
2020-03-18 15:50:00,34.64,35.16,34.19,35.16,228157.0,27.7455,28.162,27.385,28.162,228157.0
2020-03-18 15:55:00,35.16,37.15,34.5,34.87,665484.0,28.162,29.7559,27.6333,27.9297,665484.0
2020-03-19 09:30:00,34.82,34.92,32.53,32.67,261191.0,27.8896,27.9697,26.0554,26.1676,261191.0
2020-03-19 09:35:00,32.62,32.75,31.89,32.44,100804.0,26.1275,26.2316,25.5428,25.9833,100804.0
2020-03-19 09:40:00,32.37,32.5,32.0,32.07,65973.0,25.9273,26.0314,25.6309,25.687,65973.0
2020-03-19 09:45:00,32.13,33.4,32.06,33.35,91215.0,25.735,26.7523,25.679,26.7122,91215.0
2020-03-19 09:50:00,33.35,33.99,33.27,33.68,104034.0,26.7122,27.2248,26.6481,26.9765,104034.0
2020-03-19 09:55:00,33.68,34.48,33.61,34.0,78384.0,26.9765,27.6173,26.9205,27.2328,78384.0
2020-03-19 10:00:00,34.0,34.0,33.09,33.43,182004.0,27.2328,27.2328,26.504,26.7763,182004.0
2020-03-19 10:05:00,33.45,34.05,33.22,33.28,102472.0,26.7923,27.2729,26.6081,26.6561,102472.0
2020-03-19 10:10:00,33.28,34.32,33.28,34.29,118925.0,26.6561,27.4892,26.6561,27.4651,118925.0
2020-03-19 10:15:00,34.42,34.66,33.79,33.83,134612.0,27.5693,27.7615,27.0646,27.0967,134612.0
2020-03-19 10:20:00,33.82,34.07,33.69,34.01,77301.0,27.0887,27.2889,26.9845,27.2409,77301.0
2020-03-19 10:25:00,34.01,34.63,33.77,34.55,112939.0,27.2409,27.7375,27.0486,27.6734,112939.0
2020-03-19 10:30:00,34.56,35.78,34.51,35.59,137678.0,27.6814,28.6586,27.6413,28.5064,137678.0
2020-03-19 10:35:00,35.59,35.59,34.33,34.61,117862.0,28.5064,28.5064,27.4972,27.7214,117862.0
2020-03-19 10:40:00,34.62,34.82,34.5,34.82,90681.0,27.7294,27.8896,27.6333,27.8896,90681.0
2020-03-19 10:45:00,34.81,35.0,34.16,34.23,124680.0,27.8816,28.0338,27.361,27.4171,124680.0
2020-03-19 10:50:00,34.24,34.29,33.82,34.0,111955.0,27.4251,27.4651,27.0887,27.2328,111955.0
2020-03-19 10:55:00,34.02,34.55,33.66,33.67,134154.0,27.2489,27.6734,26.9605,26.9685,134154.0
2020-03-19 11:00:00,33.73,34.12,33.68,33.97,48174.0,27.0166,27.329,26.9765,27.2088,48174.0
2020-03-19 11:05:00,34.01,34.05,33.75,33.87,57771.0,27.2409,27.2729,27.0326,27.1287,57771.0
2020-03-19 11:10:00,33.85,34.23,33.7,34.02,82567.0,27.1127,27.4171,26.9926,27.2489,82567.0
2020-03-19 11:15:00,34.02,34.02,33.8,33.82,62377.0,27.2489,27.2489,27.0727,27.0887,62377.0
2020-03-19 11:20:00,33.87,34.95,33.86,34.89,65479.0,27.1287,27.9938,27.1207,27.9457,65479.0
2020-03-19 11:25:00,34.89,35.63,34.89,35.57,95019.0,27.9457,28.5384,27.9457,28.4904,95019.0
2020-03-19 11:30:00,35.63,35.67,35.25,35.6,100036.0,28.5384,28.5705,28.2341,28.5144,100036.0
2020-03-19 11:35:00,35.56,36.31,35.34,36.15,143217.0,28.4824,29.0831,28.3061,28.9549,143217.0
2020-03-19 11:40:00,36.2,36.73,36.16,36.6,99620.0,28.995,29.4195,28.9629,29.3154,99620.0
2020-03-19 11:45:00,36.66,36.85,36.48,36.85,74144.0,29.3634,29.5156,29.2192,29.5156,74144.0
2020-03-19 11:50:00,36.92,37.25,36.81,37.06,64147.0,29.5717,29.836,29.4836,29.6838,64147.0
2020-03-19 11:55:00,37.09,37.17,36.35,36.44,89576.0,29.7078,29.7719,29.1151,29.1872,89576.0
2020-03-19 12:00:00,36.4,36.47,35.89,35.89,46847.0,29.1552,29.2112,28.7467,28.7467,46847.0
2020-03-19 12:05:00,35.9,36.42,35.88,36.23,64951.0,28.7547,29.1712,28.7387,29.019,64951.0
2020-03-19 12:10:00,36.21,36.21,35.36,35.48,49902.0,29.003,29.003,28.3222,28.4183,49902.0
2020-03-19 12:15:00,35.48,35.53,35.08,35.23,79383.0,28.4183,28.4583,28.0979,28.218,79383.0
2020-03-19 12:20:00,35.23,35.46,35.05,35.16,70875.0,28.218,28.4023,28.0739,28.162,70875.0
2020-03-19 12:25:00,35.12,35.44,34.77,35.39,48663.0,28.1299,28.3862,27.8496,28.3462,48663.0
2020-03-19 12:30:00,35.5,35.5,35.01,35.11,54728.0,28.4343,28.4343,28.0418,28.1219,54728.0
2020-03-19 12:35:00,35.07,35.64,34.84,35.46,67835.0,28.0899,28.5464,27.9057,28.4023,67835.0
2020-03-19 12:40:00,35.47,37.12,35.42,37.04,99107.0,28.4103,29.7319,28.3702,29.6678,99107.0
2020-03-19 12:45:00,36.97,37.47,36.83,37.02,84214.0,29.6117,30.0122,29.4996,29.6518,84214.0
2020-03-19 12:50:00,37.0,37.13,36.71,37.02,65299.0,29.6357,29.7399,29.4035,29.6518,65299.0
2020-03-19 12:55:00,37.1,37.46,37.08,37.25,50004.0,29.7158,30.0042,29.6998,29.836,50004.0
2020-03-19 13:00:00,37.25,37.35,37.03,37.29,56593.0,29.836,29.9161,29.6598,29.868,56593.0
2020-03-19 13:05:00,37.27,37.41,37.16,37.22,51160.0,29.852,29.9641,29.7639,29.812,51160.0
2020-03-19 13:10:00,37.2,37.26,36.47,36.47,45408.0,29.7959,29.844,29.2112,29.2112,45408.0
2020-03-19 13:15:00,36.46,36.62,36.22,36.5,44649.0,29.2032,29.3314,29.011,29.2353,44649.0
2020-03-19 13:20:00,36.52,36.52,35.87,35.87,63766.0,29.2513,29.2513,28.7307,28.7307,63766.0
2020-03-19 13:25:00,35.85,36.04,34.81,34.94,120243.0,28.7146,28.8668,27.8816,27.9858,120243.0
2020-03-19 13:30:00,34.94,35.35,34.88,35.18,62877.0,27.9858,28.3141,27.9377,28.178,62877.0
2020-03-19 13:35:00,35.13,35.26,34.94,35.12,42326.0,28.1379,28.2421,27.9858,28.1299,42326.0
2020-03-19 13:40:00,35.07,35.59,35.06,35.5,43628.0,28.0899,28.5064,28.0819,28.4343,43628.0
2020-03-19 13:45:00,35.59,35.69,35.22,35.34,45759.0,28.5064,28.5865,28.21,28.3061,45759.0
2020-03-19 13:50:00,35.4,36.1,35.33,35.95,51508.0,28.3542,28.9149,28.2981,28.7947,51508.0
2020-03-19 13:55:00,35.98,36.24,35.45,35.48,79342.0,28.8188,29.027,28.3942,28.4183,79342.0
2020-03-19 14:00:00,35.51,35.59,34.94,35.3,77274.0,28.4423,28.5064,27.9858,28.2741,77274.0
2020-03-19 14:05:00,35.16,35.99,35.16,35.99,43323.0,28.162,28.8268,28.162,28.8268,43323.0
2020-03-19 14:10:00,35.94,36.35,35.94,36.35,41660.0,28.7867,29.1151,28.7867,29.1151,41660.0
2020-03-19 14:15:00,36.34,36.78,36.33,36.78,87441.0,29.1071,29.4595,29.0991,29.4595,87441.0
2020-03-19 14:20:00,36.76,37.17,36.75,37.12,61581.0,29.4435,29.7719,29.4355,29.7319,61581.0
2020-03-19 14:25:00,37.11,37.2,36.79,36.89,74965.0,29.7238,29.7959,29.4675,29.5476,74965.0
2020-03-19 14:30:00,36.9,37.1,36.52,36.57,45489.0,29.5556,29.7158,29.2513,29.2913,45489.0
2020-03-19 14:35:00,36.54,37.01,36.48,36.85,51922.0,29.2673,29.6438,29.2192,29.5156,51922.0
2020-03-19 14:40:00,36.85,37.16,36.78,36.91,45173.0,29.5156,29.7639,29.4595,29.5637,45173.0
2020-03-19 14:45:00,36.87,37.21,36.46,37.2,61785.0,29.5316,29.8039,29.2032,29.7959,61785.0
2020-03-19 14:50:00,37.19,37.27,36.35,36.35,54144.0,29.7879,29.852,29.1151,29.1151,54144.0
2020-03-19 14:55:00,36.43,36.82,36.02,36.16,62239.0,29.1792,29.4916,28.8508,28.9629,62239.0
2020-03-19 15:00:00,36.16,36.27,35.75,36.14,68816.0,28.9629,29.051,28.6345,28.9469,68816.0
2020-03-19 15:05:00,36.07,36.32,35.62,35.71,68618.0,28.8908,29.0911,28.5304,28.6025,68618.0
2020-03-19 15:10:00,35.69,35.95,35.47,35.75,54903.0,28.5865,28.7947,28.4103,28.6345,54903.0
2020-03-19 15:15:00,35.73,36.27,35.62,36.23,53797.0,28.6185,29.051,28.5304,29.019,53797.0
2020-03-19 15:20:00,36.18,36.29,35.82,35.97,68123.0,28.979,29.0671,28.6906,28.8107,68123.0
2020-03-19 15:25:00,35.99,36.89,35.98,36.67,54051.0,28.8268,29.5476,28.8188,29.3714,54051.0
2020-03-19 15:30:00,36.74,36.88,36.09,36.8,78327.0,29.4275,29.5396,28.9069,29.4756,78327.0
2020-03-19 15:35:00,36.79,36.91,36.41,36.67,101579.0,29.4675,29.5637,29.1632,29.3714,101579.0
2020-03-19 15:40:00,36.67,37.47,36.61,37.33,107114.0,29.3714,30.0122,29.3234,29.9001,107114.0
2020-03-19 15:45:00,37.32,37.44,37.03,37.25,143226.0,29.8921,29.9882,29.6598,29.836,143226.0
2020-03-19 15:50:00,37.24,37.43,36.77,37.18,206713.0,29.828,29.9802,29.4515,29.7799,206713.0
2020-03-19 15:55:00,37.12,37.45,36.9,37.41,320820.0,29.7319,29.9962,29.5556,29.9641,320820.0
2020-03-20 09:30:00,38.49,39.25,37.83,39.21,465192.0,30.8292,31.4379,30.3005,31.4059,465192.0
2020-03-20 09:35:00,39.24,39.49,38.44,38.44,75575.0,31.4299,31.6301,30.7891,30.7891,75575.0
2020-03-20 09:40:00,38.34,38.6,37.5,37.63,69017.0,30.709,30.9173,30.0362,30.1404,69017.0
2020-03-20 09:45:00,37.52,37.89,37.0,37.04,96033.0,30.0522,30.3486,29.6357,29.6678,96033.0
2020-03-20 09:50:00,37.08,37.7,36.95,37.35,52777.0,29.6998,30.1964,29.5957,29.9161,52777.0
2020-03-20 09:55:00,37.42,37.73,37.07,37.72,74982.0,29.9721,30.2204,29.6918,30.2124,74982.0
2020-03-20 10:00:00,37.72,39.2,37.65,38.75,83617.0,30.2124,31.3979,30.1564,31.0374,83617.0
2020-03-20 10:05:00,38.72,39.47,38.32,38.87,166604.0,31.0134,31.6141,30.693,31.1336,166604.0
2020-03-20 10:10:00,38.92,39.15,38.33,38.65,55218.0,31.1736,31.3578,30.701,30.9573,55218.0
2020-03-20 10:15:00,38.81,39.61,38.53,38.66,99447.0,31.0855,31.7263,30.8612,30.9653,99447.0
2020-03-20 10:20:00,38.74,39.47,38.5,39.47,32653.0,31.0294,31.6141,30.8372,31.6141,32653.0
2020-03-20 10:25:00,39.47,39.96,39.3,39.8,64588.0,31.6141,32.0066,31.478,31.8784,64588.0
2020-03-20 10:30:00,39.8,40.9,39.8,40.71,110762.0,31.8784,32.7595,31.8784,32.6073,110762.0
2020-03-20 10:35:00,40.69,40.7,39.52,39.65,64381.0,32.5913,32.5993,31.6542,31.7583,64381.0
2020-03-20 10:40:00,39.61,39.79,39.29,39.66,45746.0,31.7263,31.8704,31.47,31.7663,45746.0
2020-03-20 10:45:00,39.66,39.87,39.44,39.64,76669.0,31.7663,31.9345,31.5901,31.7503,76669.0
2020-03-20 10:50:00,39.65,40.45,39.64,40.27,58949.0,31.7583,32.3991,31.7503,32.2549,58949.0
2020-03-20 10:55:00,40.31,40.7,40.05,40.62,120041.0,32.2869,32.5993,32.0787,32.5352,120041.0
2020-03-20 11:00:00,40.73,40.83,40.15,40.27,95702.0,32.6233,32.7034,32.1588,32.2549,95702.0
2020-03-20 11:05:00,40.22,40.89,40.07,40.68,85795.0,32.2149,32.7515,32.0947,32.5833,85795.0
2020-03-20 11:10:00,40.72,41.18,40.62,40.95,152849.0,32.6153,32.9838,32.5352,32.7996,152849.0
2020-03-20 11:15:00,40.95,41.11,40.34,40.34,141507.0,32.7996,32.9277,32.311,32.311,141507.0
2020-03-20 11:20:00,40.41,40.48,39.32,39.32,79116.0,32.367,32.4231,31.494,31.494,79116.0
2020-03-20 11:25:00,39.29,40.5,39.08,40.2,74339.0,31.47,32.4391,31.3018,32.1988,74339.0
2020-03-20 11:30:00,40.27,40.27,39.5,39.92,81495.0,32.2549,32.2549,31.6382,31.9746,81495.0
2020-03-20 11:35:00,39.87,40.2,39.56,39.64,58674.0,31.9345,32.1988,31.6862,31.7503,58674.0
2020-03-20 11:40:00,39.57,39.91,39.38,39.59,38505.0,31.6942,31.9666,31.542,31.7102,38505.0
2020-03-20 11:45:00,39.53,39.98,39.07,39.93,41097.0,31.6622,32.0226,31.2937,31.9826,41097.0
2020-03-20 11:50:00,39.93,39.98,39.24,39.32,63765.0,31.9826,32.0226,31.4299,31.494,63765.0
2020-03-20 11:55:00,39.25,39.46,38.82,38.92,126204.0,31.4379,31.6061,31.0935,31.1736,126204.0
2020-03-20 12:00:00,38.88,39.44,38.85,39.26,38763.0,31.1416,31.5901,31.1175,31.4459,38763.0
2020-03-20 12:05:00,39.26,39.29,38.34,38.52,54150.0,31.4459,31.47,30.709,30.8532,54150.0
2020-03-20 12:10:00,38.57,39.69,38.57,39.49,34066.0,30.8933,31.7903,30.8933,31.6301,34066.0
2020-03-20 12:15:00,39.52,39.59,39.09,39.25,25575.0,31.6542,31.7102,31.3098,31.4379,25575.0
2020-03-20 12:20:00,39.29,39.41,38.81,39.21,56500.0,31.47,31.5661,31.0855,31.4059,56500.0
2020-03-20 12:25:00,39.17,39.26,38.78,39.12,48887.0,31.3738,31.4459,31.0615,31.3338,48887.0
2020-03-20 12:30:00,39.09,39.74,39.08,39.64,38375.0,31.3098,31.8304,31.3018,31.7503,38375.0
2020-03-20 12:35:00,39.71,39.71,38.91,38.97,36100.0,31.8064,31.8064,31.1656,31.2136,36100.0
2020-03-20 12:40:00,39.04,39.32,38.8,39.18,29815.0,31.2697,31.494,31.0775,31.3818,29815.0
2020-03-20 12:45:00,39.19,39.75,39.01,39.27,33364.0,31.3899,31.8384,31.2457,31.4539,33364.0
2020-03-20 12:50:00,39.34,39.59,38.98,39.15,37298.0,31.51,31.7102,31.2217,31.3578,37298.0
2020-03-20 12:55:00,39.1,39.39,38.82,38.82,32518.0,31.3178,31.5501,31.0935,31.0935,32518.0
2020-03-20 13:00:00,38.9,39.63,38.75,39.39,43692.0,31.1576,31.7423,31.0374,31.5501,43692.0
2020-03-20 13:05:00,39.32,39.55,39.21,39.46,20008.0,31.494,31.6782,31.4059,31.6061,20008.0
2020-03-20 13:10:00,39.5,39.68,38.97,39.02,43541.0,31.6382,31.7823,31.2136,31.2537,43541.0
2020-03-20 13:15:00,39.08,39.43,39.01,39.14,33436.0,31.3018,31.5821,31.2457,31.3498,33436.0
2020-03-20 13:20:00,39.08,39.29,38.73,38.79,40579.0,31.3018,31.47,31.0214,31.0695,40579.0
2020-03-20 13:25:00,38.74,39.51,38.6,39.45,35967.0,31.0294,31.6462,30.9173,31.5981,35967.0
2020-03-20 13:30:00,39.4,39.74,39.15,39.28,39599.0,31.5581,31.8304,31.3578,31.4619,39599.0
2020-03-20 13:35:00,39.22,39.56,39.05,39.55,37236.0,31.4139,31.6862,31.2777,31.6782,37236.0
2020-03-20 13:40:00,39.55,39.63,39.0,39.28,43292.0,31.6782,31.7423,31.2377,31.4619,43292.0
2020-03-20 13:45:00,39.28,39.32,39.05,39.13,29076.0,31.4619,31.494,31.2777,31.3418,29076.0
2020-03-20 13:50:00,39.1,39.53,39.05,39.42,37246.0,31.3178,31.6622,31.2777,31.5741,37246.0
2020-03-20 13:55:00,39.42,39.47,39.09,39.3,28901.0,31.5741,31.6141,31.3098,31.478,28901.0
2020-03-20 14:00:00,39.43,39.44,39.12,39.27,39058.0,31.5821,31.5901,31.3338,31.4539,39058.0
2020-03-20 14:05:00,39.35,39.78,39.35,39.37,29431.0,31.518,31.8624,31.518,31.534,29431.0
2020-03-20 14:10:00,39.44,39.47,39.14,39.24,33921.0,31.5901,31.6141,31.3498,31.4299,33921.0
2020-03-20 14:15:00,39.14,39.14,38.62,38.65,50639.0,31.3498,31.3498,30.9333,30.9573,50639.0
2020-03-20 14:20:00,38.68,38.92,38.53,38.55,38869.0,30.9814,31.1736,30.8612,30.8772,38869.0
2020-03-20 14:25:00,38.65,38.69,37.9,37.97,99739.0,30.9573,30.9894,30.3566,30.4127,99739.0
2020-03-20 14:30:00,38.0,38.17,37.35,37.35,119407.0,30.4367,30.5729,29.9161,29.9161,119407.0
2020-03-20 14:35:00,37.36,37.83,37.11,37.45,79257.0,29.9241,30.3005,29.7238,29.9962,79257.0
2020-03-20 14:40:00,37.37,37.62,37.08,37.33,100823.0,29.9321,30.1323,29.6998,29.9001,100823.0
2020-03-20 14:45:00,37.29,37.9,37.26,37.65,60481.0,29.868,30.3566,29.844,30.1564,60481.0
2020-03-20 14:50:00,37.69,37.77,37.0,37.08,74378.0,30.1884,30.2525,29.6357,29.6998,74378.0
2020-03-20 14:55:00,37.08,37.43,36.87,37.41,72560.0,29.6998,29.9802,29.5316,29.9641,72560.0
2020-03-20 15:00:00,37.41,37.59,36.94,37.04,62071.0,29.9641,30.1083,29.5877,29.6678,62071.0
2020-03-20 15:05:00,37.07,37.38,36.98,37.05,58075.0,29.6918,29.9401,29.6197,29.6758,58075.0
2020-03-20 15:10:00,37.06,37.22,36.81,36.89,66789.0,29.6838,29.812,29.4836,29.5476,66789.0
2020-03-20 15:15:00,36.93,37.06,36.42,36.45,78635.0,29.5797,29.6838,29.1712,29.1952,78635.0
2020-03-20 15:20:00,36.42,37.12,36.42,36.96,95115.0,29.1712,29.7319,29.1712,29.6037,95115.0
2020-03-20 15:25:00,36.97,37.8,36.95,37.4,90981.0,29.6117,30.2765,29.5957,29.9561,90981.0
2020-03-20 15:30:00,37.34,38.17,37.33,38.07,159142.0,29.9081,30.5729,29.9001,30.4928,159142.0
2020-03-20 15:35:00,38.11,38.27,37.9,38.2,173244.0,30.5248,30.653,30.3566,30.5969,173244.0
2020-03-20 15:40:00,38.17,38.52,38.02,38.24,187996.0,30.5729,30.8532,30.4527,30.6289,187996.0
2020-03-20 15:45:00,38.25,39.05,38.24,38.73,166396.0,30.637,31.2777,30.6289,31.0214,166396.0
2020-03-20 15:50:00,38.74,39.43,38.61,38.91,204605.0,31.0294,31.5821,30.9253,31.1656,204605.0
2020-03-20 15:55:00,38.91,39.07,38.56,38.67,377825.0,31.1656,31.2937,30.8853,30.9734,377825.0
2020-03-23 09:30:00,37.31,37.78,36.17,36.61,213307.0,29.884,30.2605,28.9709,29.3234,213307.0
2020-03-23 09:35:00,36.5,36.97,35.05,35.39,91293.0,29.2353,29.6117,28.0739,28.3462,91293.0
2020-03-23 09:40:00,35.3,35.85,35.1,35.19,64543.0,28.2741,28.7146,28.1139,28.186,64543.0
2020-03-23 09:45:00,35.12,36.12,34.85,35.81,72380.0,28.1299,28.9309,27.9137,28.6826,72380.0
2020-03-23 09:50:00,35.84,36.19,35.26,35.77,80314.0,28.7066,28.987,28.2421,28.6506,80314.0
2020-03-23 09:55:00,35.59,35.88,35.11,35.6,84372.0,28.5064,28.7387,28.1219,28.5144,84372.0
2020-03-23 10:00:00,35.66,35.88,34.04,34.04,142044.0,28.5624,28.7387,27.2649,27.2649,142044.0
2020-03-23 10:05:00,34.07,35.04,34.06,34.88,75927.0,27.2889,28.0659,27.2809,27.9377,75927.0
2020-03-23 10:10:00,34.97,35.47,34.58,34.98,66374.0,28.0098,28.4103,27.6974,28.0178,66374.0
2020-03-23 10:15:00,35.01,35.33,34.65,34.86,50810.0,28.0418,28.2981,27.7535,27.9217,50810.0
2020-03-23 10:20:00,34.89,35.33,34.8,35.08,53614.0,27.9457,28.2981,27.8736,28.0979,53614.0
2020-03-23 10:25:00,35.03,35.34,34.9,35.16,40897.0,28.0578,28.3061,27.9537,28.162,40897.0
2020-03-23 10:30:00,35.25,35.63,34.8,35.2,69397.0,28.2341,28.5384,27.8736,28.194,69397.0
2020-03-23 10:35:00,35.22,35.33,34.63,34.91,48287.0,28.21,28.2981,27.7375,27.9617,48287.0
2020-03-23 10:40:00,34.99,35.84,34.95,35.45,66606.0,28.0258,28.7066,27.9938,28.3942,66606.0
2020-03-23 10:45:00,35.45,35.47,34.93,35.14,71490.0,28.3942,28.4103,27.9777,28.1459,71490.0
2020-03-23 10:50:00,35.14,35.62,34.9,35.43,55777.0,28.1459,28.5304,27.9537,28.3782,55777.0
2020-03-23 10:55:00,35.36,35.75,35.05,35.6,49652.0,28.3222,28.6345,28.0739,28.5144,49652.0
2020-03-23 11:00:00,35.59,35.86,35.08,35.59,31233.0,28.5064,28.7226,28.0979,28.5064,31233.0
2020-03-23 11:05:00,35.68,35.69,35.24,35.35,38319.0,28.5785,28.5865,28.226,28.3141,38319.0
2020-03-23 11:10:00,35.37,35.66,35.06,35.22,30435.0,28.3302,28.5624,28.0819,28.21,30435.0
2020-03-23 11:15:00,35.09,35.17,34.55,34.63,38155.0,28.1059,28.17,27.6734,27.7375,38155.0
2020-03-23 11:20:00,34.61,34.77,34.26,34.4,55384.0,27.7214,27.8496,27.4411,27.5532,55384.0
2020-03-23 11:25:00,34.34,34.48,34.13,34.15,51936.0,27.5052,27.6173,27.337,27.353,51936.0
2020-03-23 11:30:00,34.16,34.74,34.16,34.35,26514.0,27.361,27.8256,27.361,27.5132,26514.0
2020-03-23 11:35:00,34.24,34.38,34.06,34.08,41309.0,27.4251,27.5372,27.2809,27.2969,41309.0
2020-03-23 11:40:00,34.09,34.27,33.92,34.13,49583.0,27.3049,27.4491,27.1688,27.337,49583.0
2020-03-23 11:45:00,34.07,34.53,33.95,34.4,47132.0,27.2889,27.6574,27.1928,27.5532,47132.0
2020-03-23 11:50:00,34.48,34.56,34.03,34.12,49419.0,27.6173,27.6814,27.2569,27.329,49419.0
2020-03-23 11:55:00,34.06,34.54,34.03,34.31,44818.0,27.2809,27.6654,27.2569,27.4811,44818.0
2020-03-23 12:00:00,34.25,34.98,34.25,34.8,51242.0,27.4331,28.0178,27.4331,27.8736,51242.0
2020-03-23 12:05:00,34.8,34.87,33.95,33.96,63337.0,27.8736,27.9297,27.1928,27.2008,63337.0
2020-03-23 12:10:00,33.96,34.16,33.8,33.8,45911.0,27.2008,27.361,27.0727,27.0727,45911.0
2020-03-23 12:15:00,33.82,34.65,33.75,34.47,63148.0,27.0887,27.7535,27.0326,27.6093,63148.0
2020-03-23 12:20:00,34.43,34.9,34.31,34.56,60627.0,27.5773,27.9537,27.4811,27.6814,60627.0
2020-03-23 12:25:00,34.68,34.68,34.0,34.12,31961.0,27.7775,27.7775,27.2328,27.329,31961.0
2020-03-23 12:30:00,34.07,34.17,33.67,33.81,57027.0,27.2889,27.369,26.9685,27.0807,57027.0
2020-03-23 12:35:00,33.8,33.96,33.51,33.65,47087.0,27.0727,27.2008,26.8404,26.9525,47087.0
2020-03-23 12:40:00,33.58,34.22,33.56,34.0,35727.0,26.8964,27.4091,26.8804,27.2328,35727.0
2020-03-23 12:45:00,33.91,34.5,33.61,34.45,45877.0,27.1608,27.6333,26.9205,27.5933,45877.0
2020-03-23 12:50:00,34.37,34.49,33.92,34.21,31589.0,27.5292,27.6253,27.1688,27.401,31589.0
2020-03-23 12:55:00,34.33,34.76,34.26,34.4,37114.0,27.4972,27.8416,27.4411,27.5532,37114.0
2020-03-23 13:00:00,34.39,34.43,34.06,34.17,37639.0,27.5452,27.5773,27.2809,27.369,37639.0
2020-03-23 13:05:00,34.13,34.45,34.06,34.27,63778.0,27.337,27.5933,27.2809,27.4491,63778.0
2020-03-23 13:10:00,34.33,35.14,34.29,35.13,40471.0,27.4972,28.1459,27.4651,28.1379,40471.0
2020-03-23 13:15:00,35.1,35.1,34.6,34.84,39367.0,28.1139,28.1139,27.7134,27.9057,39367.0
2020-03-23 13:20:00,34.78,34.94,34.41,34.55,38618.0,27.8576,27.9858,27.5612,27.6734,38618.0
2020-03-23 13:25:00,34.58,34.59,34.07,34.14,37981.0,27.6974,27.7054,27.2889,27.345,37981.0
2020-03-23 13:30:00,34.06,34.41,34.01,34.34,42638.0,27.2809,27.5612,27.2409,27.5052,42638.0
2020-03-23 13:35:00,34.34,34.36,33.99,34.07,37660.0,27.5052,27.5212,27.2248,27.2889,37660.0
2020-03-23 13:40:00,34.13,34.31,33.87,33.96,40034.0,27.337,27.4811,27.1287,27.2008,40034.0
2020-03-23 13:45:00,33.96,34.71,33.96,34.65,33307.0,27.2008,27.8015,27.2008,27.7535,33307.0
2020-03-23 13:50:00,34.65,34.88,34.25,34.34,47703.0,27.7535,27.9377,27.4331,27.5052,47703.0
2020-03-23 13:55:00,34.24,34.29,33.68,34.11,43578.0,27.4251,27.4651,26.9765,27.321,43578.0
2020-03-23 14:00:00,34.13,34.13,33.56,33.85,26887.0,27.337,27.337,26.8804,27.1127,26887.0
2020-03-23 14:05:00,33.83,34.09,33.62,33.72,34813.0,27.0967,27.3049,26.9285,27.0086,34813.0
2020-03-23 14:10:00,33.7,34.0,33.62,33.62,28797.0,26.9926,27.2328,26.9285,26.9285,28797.0
2020-03-23 14:15:00,33.61,33.96,33.46,33.47,69011.0,26.9205,27.2008,26.8003,26.8083,69011.0
2020-03-23 14:20:00,33.5,33.61,33.35,33.48,60577.0,26.8324,26.9205,26.7122,26.8163,60577.0
2020-03-23 14:25:00,33.48,34.04,33.27,33.75,57013.0,26.8163,27.2649,26.6481,27.0326,57013.0
2020-03-23 14:30:00,33.77,33.92,33.31,33.43,57144.0,27.0486,27.1688,26.6802,26.7763,57144.0
2020-03-23 14:35:00,33.45,33.59,33.09,33.27,48629.0,26.7923,26.9044,26.504,26.6481,48629.0
2020-03-23 14:40:00,33.26,33.64,33.21,33.41,36881.0,26.6401,26.9445,26.6001,26.7603,36881.0
2020-03-23 14:45:00,33.43,33.75,33.14,33.75,38892.0,26.7763,27.0326,26.544,27.0326,38892.0
2020-03-23 14:50:00,33.63,33.68,33.1,33.24,45316.0,26.9365,26.9765,26.512,26.6241,45316.0
2020-03-23 14:55:00,33.17,33.51,33.16,33.41,53657.0,26.568,26.8404,26.56,26.7603,53657.0
2020-03-23 15:00:00,33.37,33.63,33.09,33.54,51001.0,26.7282,26.9365,26.504,26.8644,51001.0
2020-03-23 15:05:00,33.48,33.81,33.08,33.11,86022.0,26.8163,27.0807,26.496,26.52,86022.0
2020-03-23 15:10:00,33.2,33.4,33.02,33.15,64092.0,26.5921,26.7523,26.4479,26.552,64092.0
2020-03-23 15:15:00,33.12,33.25,33.01,33.24,59027.0,26.528,26.6321,26.4399,26.6241,59027.0
2020-03-23 15:20:00,33.18,33.21,33.0,33.14,58956.0,26.5761,26.6001,26.4319,26.544,58956.0
2020-03-23 15:25:00,33.08,33.23,33.0,33.05,72279.0,26.496,26.6161,26.4319,26.4719,72279.0
2020-03-23 15:30:00,33.04,33.09,32.61,32.66,109392.0,26.4639,26.504,26.1195,26.1596,109392.0
2020-03-23 15:35:00,32.63,32.9,32.53,32.63,85878.0,26.1355,26.3518,26.0554,26.1355,85878.0
2020-03-23 15:40:00,32.59,32.93,32.46,32.73,97107.0,26.1035,26.3758,25.9994,26.2156,97107.0
2020-03-23 15:45:00,32.67,33.01,32.49,32.49,141094.0,26.1676,26.4399,26.0234,26.0234,141094.0
2020-03-23 15:50:00,32.5,33.07,32.46,33.07,159305.0,26.0314,26.4879,25.9994,26.4879,159305.0
2020-03-23 15:55:00,33.03,33.11,32.5,32.53,313503.0,26.4559,26.52,26.0314,26.0554,313503.0
2020-03-24 09:30:00,35.88,36.24,35.0,35.17,276092.0,28.7387,29.027,28.0338,28.17,276092.0
2020-03-24 09:35:00,35.25,35.59,34.51,34.54,153635.0,28.2341,28.5064,27.6413,27.6654,153635.0
2020-03-24 09:40:00,34.77,35.24,34.6,34.97,134243.0,27.8496,28.226,27.7134,28.0098,134243.0
2020-03-24 09:45:00,34.94,35.03,34.35,34.52,103827.0,27.9858,28.0578,27.5132,27.6493,103827.0
2020-03-24 09:50:00,34.57,35.35,34.52,35.31,71431.0,27.6894,28.3141,27.6493,28.2821,71431.0
2020-03-24 09:55:00,35.3,35.47,35.0,35.15,52164.0,28.2741,28.4103,28.0338,28.154,52164.0
2020-03-24 10:00:00,35.2,35.78,35.1,35.1,76549.0,28.194,28.6586,28.1139,28.1139,76549.0
2020-03-24 10:05:00,35.16,35.61,35.14,35.24,84871.0,28.162,28.5224,28.1459,28.226,84871.0
2020-03-24 10:10:00,35.24,35.98,35.04,35.97,162460.0,28.226,28.8188,28.0659,28.8107,162460.0
2020-03-24 10:15:00,35.99,36.57,35.89,36.57,115371.0,28.8268,29.2913,28.7467,29.2913,115371.0
2020-03-24 10:20:00,36.56,37.31,36.46,37.17,107489.0,29.2833,29.884,29.2032,29.7719,107489.0
2020-03-24 10:25:00,37.18,37.26,36.76,36.89,94333.0,29.7799,29.844,29.4435,29.5476,94333.0
2020-03-24 10:30:00,36.9,37.15,36.62,37.01,110120.0,29.5556,29.7559,29.3314,29.6438,110120.0
2020-03-24 10:35:00,37.03,37.09,36.58,36.91,60227.0,29.6598,29.7078,29.2993,29.5637,60227.0
2020-03-24 10:40:00,36.87,36.95,36.57,36.8,67263.0,29.5316,29.5957,29.2913,29.4756,67263.0
2020-03-24 10:45:00,36.76,36.9,36.53,36.57,80669.0,29.4435,29.5556,29.2593,29.2913,80669.0
2020-03-24 10:50:00,36.57,36.75,36.17,36.26,87143.0,29.2913,29.4355,28.9709,29.043,87143.0
2020-03-24 10:55:00,36.35,36.61,36.04,36.05,69181.0,29.1151,29.3234,28.8668,28.8748,69181.0
2020-03-24 11:00:00,36.04,36.31,36.0,36.23,125290.0,28.8668,29.0831,28.8348,29.019,125290.0
2020-03-24 11:05:00,36.23,36.43,36.15,36.22,109259.0,29.019,29.1792,28.9549,29.011,109259.0
2020-03-24 11:10:00,36.19,36.53,36.14,36.26,51248.0,28.987,29.2593,28.9469,29.043,51248.0
2020-03-24 11:15:00,36.26,36.46,35.95,36.11,49694.0,29.043,29.2032,28.7947,28.9229,49694.0
2020-03-24 11:20:00,36.12,36.18,35.91,35.93,36158.0,28.9309,28.979,28.7627,28.7787,36158.0
2020-03-24 11:25:00,35.97,36.1,35.87,36.04,58577.0,28.8107,28.9149,28.7307,28.8668,58577.0
2020-03-24 11:30:00,36.05,36.29,35.96,36.02,54673.0,28.8748,29.0671,28.8027,28.8508,54673.0
2020-03-24 11:35:00,36.03,36.08,35.7,35.82,101962.0,28.8588,28.8989,28.5945,28.6906,101962.0
2020-03-24 11:40:00,35.8,36.11,35.7,35.82,113080.0,28.6746,28.9229,28.5945,28.6906,113080.0
2020-03-24 11:45:00,35.8,35.92,35.71,35.76,37927.0,28.6746,28.7707,28.6025,28.6425,37927.0
2020-03-24 11:50:00,35.77,35.88,35.3,35.38,89954.0,28.6506,28.7387,28.2741,28.3382,89954.0
2020-03-24 11:55:00,35.34,35.43,35.1,35.36,88435.0,28.3061,28.3782,28.1139,28.3222,88435.0
2020-03-24 12:00:00,35.41,35.85,35.22,35.78,77532.0,28.3622,28.7146,28.21,28.6586,77532.0
2020-03-24 12:05:00,35.82,36.04,35.79,35.94,81092.0,28.6906,28.8668,28.6666,28.7867,81092.0
2020-03-24 12:10:00,35.95,36.13,35.8,36.06,73856.0,28.7947,28.9389,28.6746,28.8828,73856.0
2020-03-24 12:15:00,36.02,36.16,35.9,35.94,52670.0,28.8508,28.9629,28.7547,28.7867,52670.0
2020-03-24 12:20:00,35.98,36.26,35.88,36.11,75319.0,28.8188,29.043,28.7387,28.9229,75319.0
2020-03-24 12:25:00,36.17,36.25,35.94,36.1,68500.0,28.9709,29.035,28.7867,28.9149,68500.0
2020-03-24 12:30:00,36.14,36.14,35.72,35.84,108525.0,28.9469,28.9469,28.6105,28.7066,108525.0
2020-03-24 12:35:00,35.84,35.84,35.66,35.82,104707.0,28.7066,28.7066,28.5624,28.6906,104707.0
2020-03-24 12:40:00,35.84,35.84,35.51,35.56,106744.0,28.7066,28.7066,28.4423,28.4824,106744.0
2020-03-24 12:45:00,35.57,35.58,35.37,35.44,52920.0,28.4904,28.4984,28.3302,28.3862,52920.0
2020-03-24 12:50:00,35.44,35.48,35.17,35.46,53100.0,28.3862,28.4183,28.17,28.4023,53100.0
2020-03-24 12:55:00,35.47,35.62,35.18,35.2,53820.0,28.4103,28.5304,28.178,28.194,53820.0
2020-03-24 13:00:00,35.2,35.28,35.05,35.06,58808.0,28.194,28.2581,28.0739,28.0819,58808.0
2020-03-24 13:05:00,35.06,35.11,34.82,34.9,79027.0,28.0819,28.1219,27.8896,27.9537,79027.0
2020-03-24 13:10:00,34.87,35.27,34.75,35.03,74622.0,27.9297,28.2501,27.8336,28.0578,74622.0
2020-03-24 13:15:00,35.0,35.19,34.8,34.86,54388.0,28.0338,28.186,27.8736,27.9217,54388.0
2020-03-24 13:20:00,34.83,34.83,34.35,34.6,67913.0,27.8976,27.8976,27.5132,27.7134,67913.0
2020-03-24 13:25:00,34.61,34.9,34.44,34.76,44733.0,27.7214,27.9537,27.5853,27.8416,44733.0
2020-03-24 13:30:00,34.79,34.97,34.66,34.76,41743.0,27.8656,28.0098,27.7615,27.8416,41743.0
2020-03-24 13:35:00,34.73,34.81,34.57,34.61,72578.0,27.8176,27.8816,27.6894,27.7214,72578.0
2020-03-24 13:40:00,34.61,34.67,34.51,34.61,51713.0,27.7214,27.7695,27.6413,27.7214,51713.0
2020-03-24 13:45:00,34.59,34.69,34.4,34.45,69810.0,27.7054,27.7855,27.5532,27.5933,69810.0
2020-03-24 13:50:00,34.45,34.49,34.02,34.11,93654.0,27.5933,27.6253,27.2489,27.321,93654.0
2020-03-24 13:55:00,34.12,34.55,34.0,34.04,110460.0,27.329,27.6734,27.2328,27.2649,110460.0
2020-03-24 14:00:00,34.05,34.44,33.84,33.9,74427.0,27.2729,27.5853,27.1047,27.1527,74427.0
2020-03-24 14:05:00,33.89,33.96,33.67,33.77,63218.0,27.1447,27.2008,26.9685,27.0486,63218.0
2020-03-24 14:10:00,33.74,33.82,33.51,33.79,74915.0,27.0246,27.0887,26.8404,27.0646,74915.0
2020-03-24 14:15:00,33.78,34.07,33.74,33.87,81796.0,27.0566,27.2889,27.0246,27.1287,81796.0
2020-03-24 14:20:00,33.9,34.02,33.7,33.98,96271.0,27.1527,27.2489,26.9926,27.2168,96271.0
2020-03-24 14:25:00,33.97,34.08,33.9,33.9,132445.0,27.2088,27.2969,27.1527,27.1527,132445.0
2020-03-24 14:30:00,33.92,33.93,33.75,33.85,66996.0,27.1688,27.1768,27.0326,27.1127,66996.0
2020-03-24 14:35:00,33.88,34.08,33.8,33.83,83865.0,27.1367,27.2969,27.0727,27.0967,83865.0
2020-03-24 14:40:00,33.82,33.94,33.78,33.8,54256.0,27.0887,27.1848,27.0566,27.0727,54256.0
2020-03-24 14:45:00,33.85,33.89,33.57,33.68,66026.0,27.1127,27.1447,26.8884,26.9765,66026.0
2020-03-24 14:50:00,33.72,34.07,33.58,33.89,60304.0,27.0086,27.2889,26.8964,27.1447,60304.0
2020-03-24 14:55:00,33.93,34.1,33.79,34.05,76430.0,27.1768,27.3129,27.0646,27.2729,76430.0
2020-03-24 15:00:00,34.05,34.27,33.96,34.2,114259.0,27.2729,27.4491,27.2008,27.393,114259.0
2020-03-24 15:05:00,34.2,34.38,34.18,34.36,95503.0,27.393,27.5372,27.377,27.5212,95503.0
2020-03-24 15:10:00,34.35,34.41,33.96,34.41,78666.0,27.5132,27.5612,27.2008,27.5612,78666.0
2020-03-24 15:15:00,34.37,34.39,34.1,34.2,85647.0,27.5292,27.5452,27.3129,27.393,85647.0
2020-03-24 15:20:00,34.2,34.49,34.15,34.15,74654.0,27.393,27.6253,27.353,27.353,74654.0
2020-03-24 15:25:00,34.18,34.38,34.1,34.28,94530.0,27.377,27.5372,27.3129,27.4571,94530.0
2020-03-24 15:30:00,34.29,34.48,34.22,34.25,93250.0,27.4651,27.6173,27.4091,27.4331,93250.0
2020-03-24 15:35:00,34.27,34.46,34.19,34.38,99284.0,27.4491,27.6013,27.385,27.5372,99284.0
2020-03-24 15:40:00,34.41,34.62,34.4,34.49,121700.0,27.5612,27.7294,27.5532,27.6253,121700.0
2020-03-24 15:45:00,34.48,34.52,33.97,34.0,111732.0,27.6173,27.6493,27.2088,27.2328,111732.0
2020-03-24 15:50:00,34.03,34.41,34.02,34.21,290016.0,27.2569,27.5612,27.2489,27.401,290016.0
2020-03-24 15:55:00,34.22,34.79,34.2,34.62,545110.0,27.4091,27.8656,27.393,27.7294,545110.0
2020-03-25 09:30:00,36.48,36.5,34.28,35.58,304115.0,29.2192,29.2353,27.4571,28.4984,304115.0
2020-03-25 09:35:00,35.58,36.77,35.25,36.6,121424.0,28.4984,29.4515,28.2341,29.3154,121424.0
2020-03-25 09:40:00,36.64,36.66,35.59,36.28,98877.0,29.3474,29.3634,28.5064,29.059,98877.0
2020-03-25 09:45:00,36.3,36.41,35.42,35.5,126195.0,29.0751,29.1632,28.3702,28.4343,126195.0
2020-03-25 09:50:00,35.48,35.64,34.81,35.02,121465.0,28.4183,28.5464,27.8816,28.0498,121465.0
2020-03-25 09:55:00,35.05,35.92,34.7,35.09,72390.0,28.0739,28.7707,27.7935,28.1059,72390.0
2020-03-25 10:00:00,35.12,35.59,34.82,34.88,100512.0,28.1299,28.5064,27.8896,27.9377,100512.0
2020-03-25 10:05:00,34.92,35.17,34.5,35.16,64805.0,27.9697,28.17,27.6333,28.162,64805.0
2020-03-25 10:10:00,35.09,35.31,34.42,34.43,66962.0,28.1059,28.2821,27.5693,27.5773,66962.0
2020-03-25 10:15:00,34.46,34.72,33.87,34.2,124311.0,27.6013,27.8095,27.1287,27.393,124311.0
2020-03-25 10:20:00,34.21,34.58,34.01,34.07,80872.0,27.401,27.6974,27.2409,27.2889,80872.0
2020-03-25 10:25:00,34.09,34.44,33.85,34.41,65840.0,27.3049,27.5853,27.1127,27.5612,65840.0
2020-03-25 10:30:00,34.48,35.16,34.48,34.92,87063.0,27.6173,28.162,27.6173,27.9697,87063.0
2020-03-25 10:35:00,34.97,35.99,34.81,35.78,71114.0,28.0098,28.8268,27.8816,28.6586,71114.0
2020-03-25 10:40:00,35.71,36.15,35.57,35.85,73345.0,28.6025,28.9549,28.4904,28.7146,73345.0
2020-03-25 10:45:00,35.9,36.43,35.67,36.02,79581.0,28.7547,29.1792,28.5705,28.8508,79581.0
2020-03-25 10:50:00,36.06,36.46,35.92,36.18,62905.0,28.8828,29.2032,28.7707,28.979,62905.0
2020-03-25 10:55:00,36.22,37.57,36.14,37.51,158190.0,29.011,30.0923,28.9469,30.0442,158190.0
2020-03-25 11:00:00,37.47,37.85,37.0,37.72,106714.0,30.0122,30.3166,29.6357,30.2124,106714.0
2020-03-25 11:05:00,37.83,38.35,37.6,38.21,100904.0,30.3005,30.717,30.1163,30.6049,100904.0
2020-03-25 11:10:00,38.13,38.37,37.92,37.95,122768.0,30.5408,30.7331,30.3726,30.3967,122768.0
2020-03-25 11:15:00,37.96,38.12,37.14,37.37,76877.0,30.4047,30.5328,29.7479,29.9321,76877.0
2020-03-25 11:20:00,37.31,37.9,37.05,37.68,49893.0,29.884,30.3566,29.6758,30.1804,49893.0
2020-03-25 11:25:00,37.73,38.25,37.67,37.91,69643.0,30.2204,30.637,30.1724,30.3646,69643.0
2020-03-25 11:30:00,37.9,38.44,37.79,38.2,52059.0,30.3566,30.7891,30.2685,30.5969,52059.0
2020-03-25 11:35:00,38.18,39.09,38.06,39.01,74213.0,30.5809,31.3098,30.4848,31.2457,74213.0
2020-03-25 11:40:00,38.96,39.47,38.85,39.18,144865.0,31.2056,31.6141,31.1175,31.3818,144865.0
2020-03-25 11:45:00,39.18,39.45,38.86,39.38,78528.0,31.3818,31.5981,31.1255,31.542,78528.0
2020-03-25 11:50:00,39.39,39.43,38.54,38.6,46528.0,31.5501,31.5821,30.8692,30.9173,46528.0
2020-03-25 11:55:00,38.79,39.39,38.56,39.0,49929.0,31.0695,31.5501,30.8853,31.2377,49929.0
2020-03-25 12:00:00,39.07,39.64,39.02,39.57,63285.0,31.2937,31.7503,31.2537,31.6942,63285.0
2020-03-25 12:05:00,39.55,39.75,39.21,39.26,40804.0,31.6782,31.8384,31.4059,31.4459,40804.0
2020-03-25 12:10:00,39.25,39.78,39.23,39.71,80725.0,31.4379,31.8624,31.4219,31.8064,80725.0
2020-03-25 12:15:00,39.66,40.19,39.6,40.15,75726.0,31.7663,32.1908,31.7183,32.1588,75726.0
2020-03-25 12:20:00,40.2,40.46,40.07,40.46,116810.0,32.1988,32.4071,32.0947,32.4071,116810.0
2020-03-25 12:25:00,40.45,40.99,40.44,40.82,63369.0,32.3991,32.8316,32.3911,32.6954,63369.0
2020-03-25 12:30:00,40.79,41.1,40.56,41.05,103637.0,32.6714,32.9197,32.4872,32.8797,103637.0
2020-03-25 12:35:00,41.05,41.63,40.92,41.61,96112.0,32.8797,33.3442,32.7755,33.3282,96112.0
2020-03-25 12:40:00,41.59,41.69,41.06,41.64,82846.0,33.3122,33.3923,32.8877,33.3522,82846.0
2020-03-25 12:45:00,41.6,42.14,41.46,42.0,73405.0,33.3202,33.7527,33.2081,33.6406,73405.0
2020-03-25 12:50:00,42.04,42.06,41.43,41.53,70691.0,33.6726,33.6886,33.184,33.2641,70691.0
2020-03-25 12:55:00,41.49,41.57,40.66,41.01,101934.0,33.2321,33.2962,32.5673,32.8476,101934.0
2020-03-25 13:00:00,40.96,41.07,40.55,40.8,90496.0,32.8076,32.8957,32.4792,32.6794,90496.0
2020-03-25 13:05:00,40.76,41.48,40.67,41.48,58913.0,32.6474,33.2241,32.5753,33.2241,58913.0
2020-03-25 13:10:00,41.46,41.57,41.2,41.26,62497.0,33.2081,33.2962,32.9998,33.0479,62497.0
2020-03-25 13:15:00,41.31,41.74,41.21,41.57,56783.0,33.0879,33.4323,33.0078,33.2962,56783.0
2020-03-25 13:20:00,41.52,41.94,41.52,41.89,52689.0,33.2561,33.5925,33.2561,33.5525,52689.0
2020-03-25 13:25:00,41.92,41.98,41.61,41.84,84037.0,33.5765,33.6246,33.3282,33.5124,84037.0
2020-03-25 13:30:00,41.84,42.02,41.71,42.01,58336.0,33.5124,33.6566,33.4083,33.6486,58336.0
2020-03-25 13:35:00,41.95,42.41,41.64,42.02,71713.0,33.6005,33.969,33.3522,33.6566,71713.0
2020-03-25 13:40:00,42.01,42.4,41.97,42.39,46466.0,33.6486,33.961,33.6165,33.953,46466.0
2020-03-25 13:45:00,42.38,42.49,42.03,42.17,57527.0,33.9449,34.033,33.6646,33.7767,57527.0
2020-03-25 13:50:00,42.15,42.23,41.64,41.68,78741.0,33.7607,33.8248,33.3522,33.3843,78741.0
2020-03-25 13:55:00,41.71,41.78,41.19,41.43,71317.0,33.4083,33.4644,32.9918,33.184,71317.0
2020-03-25 14:00:00,41.44,41.6,40.64,40.95,93011.0,33.192,33.3202,32.5513,32.7996,93011.0
2020-03-25 14:05:00,40.96,41.1,40.18,40.72,98105.0,32.8076,32.9197,32.1828,32.6153,98105.0
2020-03-25 14:10:00,40.69,41.03,40.5,40.88,54496.0,32.5913,32.8636,32.4391,32.7435,54496.0
2020-03-25 14:15:00,40.92,41.0,40.55,40.82,52849.0,32.7755,32.8396,32.4792,32.6954,52849.0
2020-03-25 14:20:00,40.83,41.09,40.55,40.73,58865.0,32.7034,32.9117,32.4792,32.6233,58865.0
2020-03-25 14:25:00,40.7,41.08,40.42,40.66,85790.0,32.5993,32.9037,32.375,32.5673,85790.0
2020-03-25 14:30:00,40.72,40.88,40.22,40.3,64980.0,32.6153,32.7435,32.2149,32.2789,64980.0
2020-03-25 14:35:00,40.3,40.8,40.17,40.75,144207.0,32.2789,32.6794,32.1748,32.6394,144207.0
2020-03-25 14:40:00,40.77,40.91,40.44,40.64,71053.0,32.6554,32.7675,32.3911,32.5513,71053.0
2020-03-25 14:45:00,40.67,41.32,40.56,41.21,75626.0,32.5753,33.0959,32.4872,33.0078,75626.0
2020-03-25 14:50:00,41.27,41.3,40.62,40.86,76246.0,33.0559,33.0799,32.5352,32.7275,76246.0
2020-03-25 14:55:00,40.82,41.33,40.76,40.93,53257.0,32.6954,33.1039,32.6474,32.7835,53257.0
2020-03-25 15:00:00,40.9,41.34,40.82,41.25,33107.0,32.7595,33.1119,32.6954,33.0398,33107.0
2020-03-25 15:05:00,41.22,41.31,40.81,40.87,53530.0,33.0158,33.0879,32.6874,32.7355,53530.0
2020-03-25 15:10:00,40.82,40.88,40.36,40.5,46261.0,32.6954,32.7435,32.327,32.4391,46261.0
2020-03-25 15:15:00,40.56,40.96,40.5,40.91,55204.0,32.4872,32.8076,32.4391,32.7675,55204.0
2020-03-25 15:20:00,40.85,41.2,40.82,41.08,53234.0,32.7195,32.9998,32.6954,32.9037,53234.0
2020-03-25 15:25:00,41.08,41.39,40.85,41.05,73918.0,32.9037,33.152,32.7195,32.8797,73918.0
2020-03-25 15:30:00,41.02,41.34,41.01,41.05,93243.0,32.8556,33.1119,32.8476,32.8797,93243.0
2020-03-25 15:35:00,41.03,41.22,40.81,40.91,96147.0,32.8636,33.0158,32.6874,32.7675,96147.0
2020-03-25 15:40:00,41.0,41.13,40.46,40.55,115542.0,32.8396,32.9437,32.4071,32.4792,115542.0
2020-03-25 15:45:00,40.53,40.88,40.35,40.39,172975.0,32.4632,32.7435,32.319,32.351,172975.0
2020-03-25 15:50:00,40.38,40.39,39.21,39.92,331120.0,32.343,32.351,31.4059,31.9746,331120.0
2020-03-25 15:55:00,39.93,40.09,39.31,39.54,411595.0,31.9826,32.1107,31.486,31.6702,411595.0
2020-03-26 09:30:00,40.94,41.68,40.14,41.33,216057.0,32.7915,33.3843,32.1508,33.1039,216057.0
2020-03-26 09:35:00,41.27,41.87,40.63,41.04,97992.0,33.0559,33.5364,32.5433,32.8716,97992.0
2020-03-26 09:40:00,40.94,41.55,40.2,40.94,107664.0,32.7915,33.2801,32.1988,32.7915,107664.0
2020-03-26 09:45:00,40.93,41.48,40.53,41.09,104582.0,32.7835,33.2241,32.4632,32.9117,104582.0
2020-03-26 09:50:00,41.09,41.75,40.79,41.64,100765.0,32.9117,33.4403,32.6714,33.3522,100765.0
2020-03-26 09:55:00,41.61,41.79,40.56,41.16,99313.0,33.3282,33.4724,32.4872,32.9678,99313.0
2020-03-26 10:00:00,41.04,41.62,40.69,41.38,103239.0,32.8716,33.3362,32.5913,33.144,103239.0
2020-03-26 10:05:00,41.38,41.98,41.37,41.73,204007.0,33.144,33.6246,33.136,33.4243,204007.0
2020-03-26 10:10:00,41.75,42.07,41.3,41.39,129195.0,33.4403,33.6966,33.0799,33.152,129195.0
2020-03-26 10:15:00,41.35,42.36,41.29,42.33,143003.0,33.1199,33.9289,33.0719,33.9049,143003.0
2020-03-26 10:20:00,42.37,43.26,42.34,42.97,183353.0,33.9369,34.6498,33.9129,34.4175,183353.0
2020-03-26 10:25:00,42.95,42.99,42.35,42.74,126189.0,34.4015,34.4335,33.9209,34.2333,126189.0
2020-03-26 10:30:00,42.95,43.22,42.52,43.1,68145.0,34.4015,34.6178,34.0571,34.5216,68145.0
2020-03-26 10:35:00,43.02,43.02,42.43,42.87,121503.0,34.4576,34.4576,33.985,34.3374,121503.0
2020-03-26 10:40:00,42.84,42.84,42.45,42.7,93552.0,34.3134,34.3134,34.001,34.2012,93552.0
2020-03-26 10:45:00,42.73,42.91,42.14,42.44,112108.0,34.2253,34.3695,33.7527,33.993,112108.0
2020-03-26 10:50:00,42.45,43.0,42.15,42.91,85556.0,34.001,34.4415,33.7607,34.3695,85556.0
2020-03-26 10:55:00,42.88,43.21,42.54,43.04,84474.0,34.3454,34.6097,34.0731,34.4736,84474.0
2020-03-26 11:00:00,43.07,43.16,42.56,43.14,81317.0,34.4976,34.5697,34.0891,34.5537,81317.0
2020-03-26 11:05:00,43.15,43.78,42.9,43.63,94654.0,34.5617,35.0663,34.3614,34.9461,94654.0
2020-03-26 11:10:00,43.56,43.85,43.48,43.59,83785.0,34.8901,35.1224,34.826,34.9141,83785.0
2020-03-26 11:15:00,43.59,43.71,43.41,43.63,49899.0,34.9141,35.0102,34.7699,34.9461,49899.0
2020-03-26 11:20:00,43.66,44.3,43.52,44.25,98652.0,34.9702,35.4828,34.858,35.4427,98652.0
2020-03-26 11:25:00,44.28,45.68,44.1,45.64,123659.0,35.4668,36.5881,35.3226,36.5561,123659.0
2020-03-26 11:30:00,45.54,46.58,45.32,46.36,213752.0,36.476,37.309,36.2998,37.1328,213752.0
2020-03-26 11:35:00,46.45,46.79,46.01,46.54,121088.0,37.2049,37.4772,36.8524,37.277,121088.0
2020-03-26 11:40:00,46.57,46.95,46.49,46.79,130439.0,37.301,37.6054,37.2369,37.4772,130439.0
2020-03-26 11:45:00,46.74,47.14,46.41,46.85,113055.0,37.4372,37.7575,37.1728,37.5253,113055.0
2020-03-26 11:50:00,46.91,47.04,46.53,46.64,191860.0,37.5733,37.6774,37.2689,37.3571,191860.0
2020-03-26 11:55:00,46.61,46.64,46.13,46.39,65526.0,37.333,37.3571,36.9486,37.1568,65526.0
2020-03-26 12:00:00,46.35,46.56,46.25,46.41,64357.0,37.1248,37.293,37.0447,37.1728,64357.0
2020-03-26 12:05:00,46.4,46.45,45.86,45.9,120400.0,37.1648,37.2049,36.7323,36.7643,120400.0
2020-03-26 12:10:00,45.88,45.92,45.27,45.29,71215.0,36.7483,36.7804,36.2597,36.2758,71215.0
2020-03-26 12:15:00,45.25,45.39,45.08,45.14,62748.0,36.2437,36.3558,36.1075,36.1556,62748.0
2020-03-26 12:20:00,45.05,45.53,45.02,45.3,72033.0,36.0835,36.468,36.0595,36.2838,72033.0
2020-03-26 12:25:00,45.38,45.83,45.17,45.59,78184.0,36.3478,36.7083,36.1796,36.516,78184.0
2020-03-26 12:30:00,45.61,46.0,45.61,45.77,41014.0,36.5321,36.8444,36.5321,36.6602,41014.0
2020-03-26 12:35:00,45.73,45.86,45.34,45.56,54205.0,36.6282,36.7323,36.3158,36.492,54205.0
2020-03-26 12:40:00,45.56,46.39,45.46,46.12,93936.0,36.492,37.1568,36.4119,36.9406,93936.0
2020-03-26 12:45:00,46.02,46.24,45.74,46.0,56485.0,36.8605,37.0367,36.6362,36.8444,56485.0
2020-03-26 12:50:00,45.96,46.16,45.74,45.84,57251.0,36.8124,36.9726,36.6362,36.7163,57251.0
2020-03-26 12:55:00,45.83,46.17,45.82,46.11,55293.0,36.7083,36.9806,36.7003,36.9325,55293.0
2020-03-26 13:00:00,46.1,46.14,45.79,45.99,125832.0,36.9245,36.9566,36.6762,36.8364,125832.0
2020-03-26 13:05:00,46.0,46.18,45.62,45.67,50676.0,36.8444,36.9886,36.5401,36.5801,50676.0
2020-03-26 13:10:00,45.78,45.89,45.49,45.56,35720.0,36.6682,36.7563,36.4359,36.492,35720.0
2020-03-26 13:15:00,45.5,45.83,45.33,45.68,49303.0,36.444,36.7083,36.3078,36.5881,49303.0
2020-03-26 13:20:00,45.64,45.68,44.87,44.93,80271.0,36.5561,36.5881,35.9393,35.9874,80271.0
2020-03-26 13:25:00,44.86,44.87,44.37,44.77,42196.0,35.9313,35.9393,35.5389,35.8592,42196.0
2020-03-26 13:30:00,44.8,44.95,44.32,44.55,72731.0,35.8833,36.0034,35.4988,35.683,72731.0
2020-03-26 13:35:00,44.5,44.62,43.77,44.01,61993.0,35.643,35.7391,35.0583,35.2505,61993.0
2020-03-26 13:40:00,44.03,44.39,43.91,44.12,51815.0,35.2665,35.5549,35.1704,35.3386,51815.0
2020-03-26 13:45:00,44.15,44.31,43.91,44.04,53585.0,35.3627,35.4908,35.1704,35.2745,53585.0
2020-03-26 13:50:00,44.05,44.15,43.92,44.03,36930.0,35.2826,35.3627,35.1784,35.2665,36930.0
2020-03-26 13:55:00,44.05,44.12,43.74,43.85,56590.0,35.2826,35.3386,35.0343,35.1224,56590.0
2020-03-26 14:00:00,43.85,44.02,43.62,43.64,63943.0,35.1224,35.2585,34.9381,34.9542,63943.0
2020-03-26 14:05:00,43.66,43.67,43.23,43.43,54546.0,34.9702,34.9782,34.6258,34.786,54546.0
2020-03-26 14:10:00,43.42,43.55,43.15,43.21,51101.0,34.7779,34.8821,34.5617,34.6097,51101.0
2020-03-26 14:15:00,43.17,43.34,43.08,43.21,74982.0,34.5777,34.7139,34.5056,34.6097,74982.0
2020-03-26 14:20:00,43.2,43.56,43.09,43.26,65570.0,34.6017,34.8901,34.5136,34.6498,65570.0
2020-03-26 14:25:00,43.26,43.45,43.14,43.3,68883.0,34.6498,34.802,34.5537,34.6818,68883.0
2020-03-26 14:30:00,43.27,44.01,43.26,43.86,60841.0,34.6578,35.2505,34.6498,35.1304,60841.0
2020-03-26 14:35:00,43.9,44.15,43.68,43.91,49296.0,35.1624,35.3627,34.9862,35.1704,49296.0
2020-03-26 14:40:00,43.96,44.26,43.84,44.04,65496.0,35.2105,35.4508,35.1144,35.2745,65496.0
2020-03-26 14:45:00,44.04,44.19,43.84,43.84,36713.0,35.2745,35.3947,35.1144,35.1144,36713.0
2020-03-26 14:50:00,43.8,44.31,43.71,43.88,69860.0,35.0823,35.4908,35.0102,35.1464,69860.0
2020-03-26 14:55:00,43.89,44.16,43.71,43.9,80032.0,35.1544,35.3707,35.0102,35.1624,80032.0
2020-03-26 15:00:00,43.85,44.11,43.5,44.02,96387.0,35.1224,35.3306,34.842,35.2585,96387.0
2020-03-26 15:05:00,44.04,44.31,43.85,44.02,125806.0,35.2745,35.4908,35.1224,35.2585,125806.0
2020-03-26 15:10:00,44.04,44.28,43.95,44.15,96676.0,35.2745,35.4668,35.2025,35.3627,96676.0
2020-03-26 15:15:00,44.12,44.71,43.96,44.39,100909.0,35.3386,35.8112,35.2105,35.5549,100909.0
2020-03-26 15:20:00,44.35,44.94,44.35,44.55,108246.0,35.5228,35.9954,35.5228,35.683,108246.0
2020-03-26 15:25:00,44.52,45.35,44.52,45.22,107444.0,35.659,36.3238,35.659,36.2197,107444.0
2020-03-26 15:30:00,45.23,45.31,44.71,45.15,125448.0,36.2277,36.2918,35.8112,36.1636,125448.0
2020-03-26 15:35:00,45.17,45.2,44.47,44.9,112209.0,36.1796,36.2037,35.619,35.9634,112209.0
2020-03-26 15:40:00,44.93,45.17,44.78,45.0,108131.0,35.9874,36.1796,35.8673,36.0435,108131.0
2020-03-26 15:45:00,45.0,45.0,44.6,44.85,103307.0,36.0435,36.0435,35.7231,35.9233,103307.0
2020-03-26 15:50:00,44.87,46.27,44.85,45.94,246099.0,35.9393,37.0607,35.9233,36.7964,246099.0
2020-03-26 15:55:00,45.88,45.88,45.11,45.52,349314.0,36.7483,36.7483,36.1316,36.46,349314.0
2020-03-27 09:30:00,42.71,43.6,42.55,43.1,260382.0,34.2093,34.9221,34.0811,34.5216,260382.0
2020-03-27 09:35:00,43.13,43.79,43.07,43.55,116808.0,34.5457,35.0743,34.4976,34.8821,116808.0
2020-03-27 09:40:00,43.54,43.99,43.27,43.27,97430.0,34.8741,35.2345,34.6578,34.6578,97430.0
2020-03-27 09:45:00,43.28,43.4,42.02,42.44,220834.0,34.6658,34.7619,33.6566,33.993,220834.0
2020-03-27 09:50:00,42.46,44.72,42.43,44.28,271152.0,34.009,35.8192,33.985,35.4668,271152.0
2020-03-27 09:55:00,44.02,44.03,42.72,43.47,94117.0,35.2585,35.2665,34.2173,34.818,94117.0
2020-03-27 10:00:00,43.46,44.99,43.37,44.29,113518.0,34.81,36.0355,34.7379,35.4748,113518.0
2020-03-27 10:05:00,44.22,44.45,43.53,44.33,71706.0,35.4187,35.6029,34.8661,35.5068,71706.0
2020-03-27 10:10:00,44.44,45.38,44.14,45.09,79665.0,35.5949,36.3478,35.3546,36.1156,79665.0
2020-03-27 10:15:00,45.01,45.21,44.3,44.3,95978.0,36.0515,36.2117,35.4828,35.4828,95978.0
2020-03-27 10:20:00,44.39,45.1,44.11,44.12,85482.0,35.5549,36.1236,35.3306,35.3386,85482.0
2020-03-27 10:25:00,44.13,44.28,43.56,44.25,105768.0,35.3466,35.4668,34.8901,35.4427,105768.0
2020-03-27 10:30:00,44.31,44.4,43.76,44.02,50216.0,35.4908,35.5629,35.0503,35.2585,50216.0
2020-03-27 10:35:00,44.0,44.11,43.61,43.96,42557.0,35.2425,35.3306,34.9301,35.2105,42557.0
2020-03-27 10:40:00,43.94,44.13,43.66,43.91,33889.0,35.1944,35.3466,34.9702,35.1704,33889.0
2020-03-27 10:45:00,43.95,44.16,43.7,43.86,41226.0,35.2025,35.3707,35.0022,35.1304,41226.0
2020-03-27 10:50:00,43.79,44.0,43.63,43.82,52685.0,35.0743,35.2425,34.9461,35.0983,52685.0
2020-03-27 10:55:00,43.83,44.0,43.51,43.61,59676.0,35.1063,35.2425,34.85,34.9301,59676.0
2020-03-27 11:00:00,43.67,44.0,43.6,43.98,43397.0,34.9782,35.2425,34.9221,35.2265,43397.0
2020-03-27 11:05:00,44.0,44.63,43.77,44.52,70190.0,35.2425,35.7471,35.0583,35.659,70190.0
2020-03-27 11:10:00,44.57,44.57,43.94,44.06,70328.0,35.6991,35.6991,35.1944,35.2906,70328.0
2020-03-27 11:15:00,44.09,45.43,44.07,44.61,74505.0,35.3146,36.3879,35.2986,35.7311,74505.0
2020-03-27 11:20:00,44.52,45.27,44.42,45.27,61048.0,35.659,36.2597,35.5789,36.2597,61048.0
2020-03-27 11:25:00,45.15,45.69,44.93,45.26,61114.0,36.1636,36.5961,35.9874,36.2517,61114.0
2020-03-27 11:30:00,45.32,45.66,45.28,45.56,66457.0,36.2998,36.5721,36.2677,36.492,66457.0
2020-03-27 11:35:00,45.57,45.98,45.24,45.77,47646.0,36.5,36.8284,36.2357,36.6602,47646.0
2020-03-27 11:40:00,45.68,45.8,45.38,45.52,28850.0,36.5881,36.6842,36.3478,36.46,28850.0
2020-03-27 11:45:00,45.47,45.6,45.2,45.45,44709.0,36.4199,36.5241,36.2037,36.4039,44709.0
2020-03-27 11:50:00,45.48,45.78,45.38,45.77,72764.0,36.4279,36.6682,36.3478,36.6602,72764.0
2020-03-27 11:55:00,45.8,45.85,45.51,45.7,68624.0,36.6842,36.7243,36.452,36.6041,68624.0
2020-03-27 12:00:00,45.66,45.8,45.51,45.63,49045.0,36.5721,36.6842,36.452,36.5481,49045.0
2020-03-27 12:05:00,45.62,45.66,45.05,45.08,34771.0,36.5401,36.5721,36.0835,36.1075,34771.0
2020-03-27 12:10:00,45.08,45.4,44.92,45.3,77208.0,36.1075,36.3639,35.9794,36.2838,77208.0
2020-03-27 12:15:00,45.3,45.46,44.89,45.43,31673.0,36.2838,36.4119,35.9554,36.3879,31673.0
2020-03-27 12:20:00,45.43,45.43,44.75,45.18,30097.0,36.3879,36.3879,35.8432,36.1876,30097.0
2020-03-27 12:25:00,45.12,45.34,44.87,45.24,44890.0,36.1396,36.3158,35.9393,36.2357,44890.0
2020-03-27 12:30:00,45.21,45.54,45.13,45.41,40509.0,36.2117,36.476,36.1476,36.3719,40509.0
2020-03-27 12:35:00,45.36,45.67,45.32,45.52,19383.0,36.3318,36.5801,36.2998,36.46,19383.0
2020-03-27 12:40:00,45.51,45.79,45.47,45.77,33600.0,36.452,36.6762,36.4199,36.6602,33600.0
2020-03-27 12:45:00,45.79,45.87,45.5,45.73,35654.0,36.6762,36.7403,36.444,36.6282,35654.0
2020-03-27 12:50:00,45.68,45.94,45.51,45.87,31196.0,36.5881,36.7964,36.452,36.7403,31196.0
2020-03-27 12:55:00,45.83,45.93,45.51,45.69,47806.0,36.7083,36.7884,36.452,36.5961,47806.0
2020-03-27 13:00:00,45.7,45.81,45.6,45.78,64943.0,36.6041,36.6923,36.5241,36.6682,64943.0
2020-03-27 13:05:00,45.79,45.89,45.62,45.74,21820.0,36.6762,36.7563,36.5401,36.6362,21820.0
2020-03-27 13:10:00,45.74,45.78,45.58,45.61,31817.0,36.6362,36.6682,36.508,36.5321,31817.0
2020-03-27 13:15:00,45.59,45.79,45.49,45.65,30941.0,36.516,36.6762,36.4359,36.5641,30941.0
2020-03-27 13:20:00,45.68,45.97,45.58,45.93,40174.0,36.5881,36.8204,36.508,36.7884,40174.0
2020-03-27 13:25:00,45.94,46.08,45.6,45.67,46332.0,36.7964,36.9085,36.5241,36.5801,46332.0
2020-03-27 13:30:00,45.68,46.48,45.6,46.35,29826.0,36.5881,37.2289,36.5241,37.1248,29826.0
2020-03-27 13:35:00,46.36,46.81,46.11,46.73,72571.0,37.1328,37.4932,36.9325,37.4291,72571.0
2020-03-27 13:40:00,46.81,47.12,46.68,47.01,92911.0,37.4932,37.7415,37.3891,37.6534,92911.0
2020-03-27 13:45:00,46.93,47.09,46.75,47.01,67337.0,37.5893,37.7175,37.4452,37.6534,67337.0
2020-03-27 13:50:00,47.01,47.03,46.73,46.76,34326.0,37.6534,37.6694,37.4291,37.4532,34326.0
2020-03-27 13:55:00,46.7,46.81,46.5,46.5,61390.0,37.4051,37.4932,37.2449,37.2449,61390.0
2020-03-27 14:00:00,46.58,46.73,46.41,46.59,54062.0,37.309,37.4291,37.1728,37.317,54062.0
2020-03-27 14:05:00,46.6,46.82,46.47,46.55,25681.0,37.325,37.5012,37.2209,37.285,25681.0
2020-03-27 14:10:00,46.55,46.58,45.93,46.2,49317.0,37.285,37.309,36.7884,37.0046,49317.0
2020-03-27 14:15:00,46.22,46.42,46.13,46.24,25993.0,37.0207,37.1808,36.9486,37.0367,25993.0
2020-03-27 14:20:00,46.29,46.49,46.17,46.4,59587.0,37.0767,37.2369,36.9806,37.1648,59587.0
2020-03-27 14:25:00,46.4,46.78,46.13,46.47,38578.0,37.1648,37.4692,36.9486,37.2209,38578.0
2020-03-27 14:30:00,46.49,46.67,46.42,46.51,34355.0,37.2369,37.3811,37.1808,37.2529,34355.0
2020-03-27 14:35:00,46.51,46.75,46.42,46.63,38954.0,37.2529,37.4452,37.1808,37.349,38954.0
2020-03-27 14:40:00,46.65,46.95,46.49,46.63,81425.0,37.3651,37.6054,37.2369,37.349,81425.0
2020-03-27 14:45:00,46.61,46.85,46.53,46.6,60758.0,37.333,37.5253,37.2689,37.325,60758.0
2020-03-27 14:50:00,46.61,46.85,46.51,46.69,35446.0,37.333,37.5253,37.2529,37.3971,35446.0
2020-03-27 14:55:00,46.66,46.92,46.55,46.83,48816.0,37.3731,37.5813,37.285,37.5092,48816.0
2020-03-27 15:00:00,46.8,47.03,46.59,47.0,58440.0,37.4852,37.6694,37.317,37.6454,58440.0
2020-03-27 15:05:00,46.97,47.1,46.8,47.02,61500.0,37.6214,37.7255,37.4852,37.6614,61500.0
2020-03-27 15:10:00,47.0,47.18,46.78,46.81,76411.0,37.6454,37.7896,37.4692,37.4932,76411.0
2020-03-27 15:15:00,46.78,47.39,46.78,47.19,118276.0,37.4692,37.9578,37.4692,37.7976,118276.0
2020-03-27 15:20:00,47.19,47.47,46.93,47.3,73641.0,37.7976,38.0219,37.5893,37.8857,73641.0
2020-03-27 15:25:00,47.29,47.37,46.98,46.98,119509.0,37.8777,37.9418,37.6294,37.6294,119509.0
2020-03-27 15:30:00,47.0,47.2,46.32,46.51,129994.0,37.6454,37.8056,37.1007,37.2529,129994.0
2020-03-27 15:35:00,46.51,46.63,46.21,46.21,72822.0,37.2529,37.349,37.0126,37.0126,72822.0
2020-03-27 15:40:00,46.16,46.25,45.25,45.88,106062.0,36.9726,37.0447,36.2437,36.7483,106062.0
2020-03-27 15:45:00,45.91,46.12,45.61,45.72,107686.0,36.7724,36.9406,36.5321,36.6202,107686.0
2020-03-27 15:50:00,45.67,45.69,44.31,45.01,344319.0,36.5801,36.5961,35.4908,36.0515,344319.0
2020-03-27 15:55:00,44.99,45.25,44.86,45.04,389904.0,36.0355,36.2437,35.9313,36.0755,389904.0
2020-03-30 09:30:00,42.79,44.07,42.38,42.93,304558.0,34.2733,35.2986,33.9449,34.3855,304558.0
2020-03-30 09:35:00,42.66,42.97,41.0,41.46,158532.0,34.1692,34.4175,32.8396,33.2081,158532.0
2020-03-30 09:40:00,41.51,42.25,41.25,41.77,114321.0,33.2481,33.8408,33.0398,33.4564,114321.0
2020-03-30 09:45:00,41.86,42.73,41.81,42.46,106168.0,33.5284,34.2253,33.4884,34.009,106168.0
2020-03-30 09:50:00,42.39,43.97,42.33,42.88,116858.0,33.953,35.2185,33.9049,34.3454,116858.0
2020-03-30 09:55:00,42.89,43.62,42.65,43.28,87799.0,34.3534,34.9381,34.1612,34.6658,87799.0
2020-03-30 10:00:00,43.44,43.63,42.56,42.96,48706.0,34.794,34.9461,34.0891,34.4095,48706.0
2020-03-30 10:05:00,42.93,43.41,42.52,42.7,138253.0,34.3855,34.7699,34.0571,34.2012,138253.0
2020-03-30 10:10:00,42.75,43.1,42.62,42.78,74979.0,34.2413,34.5216,34.1372,34.2653,74979.0
2020-03-30 10:15:00,42.8,43.5,42.67,43.3,100062.0,34.2813,34.842,34.1772,34.6818,100062.0
2020-03-30 10:20:00,43.44,44.12,43.31,43.82,86517.0,34.794,35.3386,34.6898,35.0983,86517.0
2020-03-30 10:25:00,43.82,44.78,43.82,44.13,91453.0,35.0983,35.8673,35.0983,35.3466,91453.0
2020-03-30 10:30:00,44.58,44.8,44.0,44.73,68256.0,35.7071,35.8833,35.2425,35.8272,68256.0
2020-03-30 10:35:00,44.78,45.44,44.52,45.31,108128.0,35.8673,36.3959,35.659,36.2918,108128.0
2020-03-30 10:40:00,45.32,46.22,45.22,45.44,128064.0,36.2998,37.0207,36.2197,36.3959,128064.0
2020-03-30 10:45:00,45.48,46.19,45.38,46.18,87160.0,36.4279,36.9966,36.3478,36.9886,87160.0
2020-03-30 10:50:00,46.18,46.37,45.5,45.86,90296.0,36.9886,37.1408,36.444,36.7323,90296.0
2020-03-30 10:55:00,45.86,45.93,45.08,45.4,78273.0,36.7323,36.7884,36.1075,36.3639,78273.0
2020-03-30 11:00:00,45.36,45.85,44.63,44.72,58646.0,36.3318,36.7243,35.7471,35.8192,58646.0
2020-03-30 11:05:00,44.71,45.23,44.53,44.57,108067.0,35.8112,36.2277,35.667,35.6991,108067.0
2020-03-30 11:10:00,44.59,45.61,44.57,45.05,46174.0,35.7151,36.5321,35.6991,36.0835,46174.0
2020-03-30 11:15:00,45.09,45.73,45.02,45.59,42669.0,36.1156,36.6282,36.0595,36.516,42669.0
2020-03-30 11:20:00,45.59,45.85,45.36,45.53,46983.0,36.516,36.7243,36.3318,36.468,46983.0
2020-03-30 11:25:00,45.51,45.79,45.35,45.52,111024.0,36.452,36.6762,36.3238,36.46,111024.0
2020-03-30 11:30:00,45.59,46.14,45.52,45.73,75884.0,36.516,36.9566,36.46,36.6282,75884.0
2020-03-30 11:35:00,45.7,45.92,45.42,45.67,57130.0,36.6041,36.7804,36.3799,36.5801,57130.0
2020-03-30 11:40:00,45.67,46.34,45.63,46.23,70371.0,36.5801,37.1168,36.5481,37.0287,70371.0
2020-03-30 11:45:00,46.19,46.45,45.77,46.04,71180.0,36.9966,37.2049,36.6602,36.8765,71180.0
2020-03-30 11:50:00,46.01,46.21,45.9,45.97,46289.0,36.8524,37.0126,36.7643,36.8204,46289.0
2020-03-30 11:55:00,46.05,46.54,45.95,46.43,49572.0,36.8845,37.277,36.8044,37.1889,49572.0
2020-03-30 12:00:00,46.4,46.56,45.98,46.27,60508.0,37.1648,37.293,36.8284,37.0607,60508.0
2020-03-30 12:05:00,46.25,46.54,46.13,46.37,69709.0,37.0447,37.277,36.9486,37.1408,69709.0
2020-03-30 12:10:00,46.38,46.64,46.29,46.52,61908.0,37.1488,37.3571,37.0767,37.2609,61908.0
2020-03-30 12:15:00,46.51,46.82,46.51,46.7,68251.0,37.2529,37.5012,37.2529,37.4051,68251.0
2020-03-30 12:20:00,46.68,46.87,46.46,46.72,35040.0,37.3891,37.5413,37.2129,37.4211,35040.0
2020-03-30 12:25:00,46.7,46.93,46.62,46.87,62322.0,37.4051,37.5893,37.341,37.5413,62322.0
2020-03-30 12:30:00,46.86,46.86,46.13,46.56,60384.0,37.5333,37.5333,36.9486,37.293,60384.0
2020-03-30 12:35:00,46.68,46.94,46.08,46.82,57179.0,37.3891,37.5973,36.9085,37.5012,57179.0
2020-03-30 12:40:00,46.82,46.82,46.37,46.63,55560.0,37.5012,37.5012,37.1408,37.349,55560.0
2020-03-30 12:45:00,46.66,46.72,46.25,46.53,27288.0,37.3731,37.4211,37.0447,37.2689,27288.0
2020-03-30 12:50:00,46.57,46.91,46.35,46.64,101216.0,37.301,37.5733,37.1248,37.3571,101216.0
2020-03-30 12:55:00,46.59,46.68,46.41,46.63,33326.0,37.317,37.3891,37.1728,37.349,33326.0
2020-03-30 13:00:00,46.59,46.71,46.38,46.61,56339.0,37.317,37.4131,37.1488,37.333,56339.0
2020-03-30 13:05:00,46.63,46.75,46.4,46.47,34744.0,37.349,37.4452,37.1648,37.2209,34744.0
2020-03-30 13:10:00,46.51,46.69,46.22,46.35,29672.0,37.2529,37.3971,37.0207,37.1248,29672.0
2020-03-30 13:15:00,46.43,46.49,46.17,46.36,39422.0,37.1889,37.2369,36.9806,37.1328,39422.0
2020-03-30 13:20:00,46.33,46.44,45.92,45.98,66722.0,37.1088,37.1969,36.7804,36.8284,66722.0
2020-03-30 13:25:00,45.97,46.22,45.91,46.13,32258.0,36.8204,37.0207,36.7724,36.9486,32258.0
2020-03-30 13:30:00,46.13,46.19,45.77,46.07,31024.0,36.9486,36.9966,36.6602,36.9005,31024.0
2020-03-30 13:35:00,46.07,46.11,45.81,45.93,32499.0,36.9005,36.9325,36.6923,36.7884,32499.0
2020-03-30 13:40:00,45.9,46.07,45.63,45.72,27138.0,36.7643,36.9005,36.5481,36.6202,27138.0
2020-03-30 13:45:00,45.76,46.04,45.7,46.0,35969.0,36.6522,36.8765,36.6041,36.8444,35969.0
2020-03-30 13:50:00,46.01,46.09,45.83,46.09,31881.0,36.8524,36.9165,36.7083,36.9165,31881.0
2020-03-30 13:55:00,46.04,46.19,45.81,46.16,44206.0,36.8765,36.9966,36.6923,36.9726,44206.0
2020-03-30 14:00:00,46.2,46.35,45.98,46.26,80604.0,37.0046,37.1248,36.8284,37.0527,80604.0
2020-03-30 14:05:00,46.29,46.39,46.06,46.26,52372.0,37.0767,37.1568,36.8925,37.0527,52372.0
2020-03-30 14:10:00,46.27,46.33,45.76,45.97,58075.0,37.0607,37.1088,36.6522,36.8204,58075.0
2020-03-30 14:15:00,46.02,46.2,45.7,46.17,53913.0,36.8605,37.0046,36.6041,36.9806,53913.0
2020-03-30 14:20:00,46.18,46.47,46.06,46.2,48734.0,36.9886,37.2209,36.8925,37.0046,48734.0
2020-03-30 14:25:00,46.19,46.74,46.08,46.58,70012.0,36.9966,37.4372,36.9085,37.309,70012.0
2020-03-30 14:30:00,46.51,46.91,46.47,46.72,41019.0,37.2529,37.5733,37.2209,37.4211,41019.0
2020-03-30 14:35:00,46.71,46.84,46.39,46.7,30186.0,37.4131,37.5172,37.1568,37.4051,30186.0
2020-03-30 14:40:00,46.64,47.31,46.6,47.25,52200.0,37.3571,37.8937,37.325,37.8456,52200.0
2020-03-30 14:45:00,47.22,47.22,46.55,46.63,34631.0,37.8216,37.8216,37.285,37.349,34631.0
2020-03-30 14:50:00,46.66,47.24,46.6,46.95,69307.0,37.3731,37.8376,37.325,37.6054,69307.0
2020-03-30 14:55:00,46.98,47.28,46.8,47.2,60881.0,37.6294,37.8697,37.4852,37.8056,60881.0
2020-03-30 15:00:00,47.2,47.46,46.97,47.01,57695.0,37.8056,38.0138,37.6214,37.6534,57695.0
2020-03-30 15:05:00,47.0,47.28,46.9,47.23,45940.0,37.6454,37.8697,37.5653,37.8296,45940.0
2020-03-30 15:10:00,47.22,47.45,47.13,47.43,43303.0,37.8216,38.0058,37.7495,37.9898,43303.0
2020-03-30 15:15:00,47.4,47.46,47.24,47.42,65721.0,37.9658,38.0138,37.8376,37.9818,65721.0
2020-03-30 15:20:00,47.4,47.46,46.88,46.98,53800.0,37.9658,38.0138,37.5493,37.6294,53800.0
2020-03-30 15:25:00,46.95,47.1,46.7,46.97,64772.0,37.6054,37.7255,37.4051,37.6214,64772.0
2020-03-30 15:30:00,46.97,47.16,46.85,46.89,40898.0,37.6214,37.7736,37.5253,37.5573,40898.0
2020-03-30 15:35:00,46.86,47.17,46.69,47.12,57977.0,37.5333,37.7816,37.3971,37.7415,57977.0
2020-03-30 15:40:00,47.07,47.32,46.96,47.29,78514.0,37.7015,37.9017,37.6134,37.8777,78514.0
2020-03-30 15:45:00,47.29,47.45,47.13,47.3,83346.0,37.8777,38.0058,37.7495,37.8857,83346.0
2020-03-30 15:50:00,47.33,47.45,46.92,47.07,141865.0,37.9097,38.0058,37.5813,37.7015,141865.0
2020-03-30 15:55:00,47.14,47.48,46.96,47.24,265549.0,37.7575,38.0299,37.6134,37.8376,265549.0
2020-03-31 09:30:00,48.98,49.28,47.61,48.1,184221.0,39.2313,39.4716,38.134,38.5265,184221.0
2020-03-31 09:35:00,48.08,48.57,47.56,48.14,91373.0,38.5104,38.9029,38.0939,38.5585,91373.0
2020-03-31 09:40:00,48.27,48.45,47.73,48.22,78451.0,38.6626,38.8068,38.2301,38.6226,78451.0
2020-03-31 09:45:00,48.16,48.68,47.64,48.27,151334.0,38.5745,38.991,38.158,38.6626,151334.0
2020-03-31 09:50:00,48.23,48.4,47.3,47.78,122616.0,38.6306,38.7668,37.8857,38.2702,122616.0
2020-03-31 09:55:00,47.77,48.0,46.83,46.89,81854.0,38.2621,38.4464,37.5092,37.5573,81854.0
2020-03-31 10:00:00,46.83,47.65,46.83,47.29,81484.0,37.5092,38.166,37.5092,37.8777,81484.0
2020-03-31 10:05:00,47.34,47.47,46.93,46.99,56694.0,37.9177,38.0219,37.5893,37.6374,56694.0
2020-03-31 10:10:00,46.99,47.72,46.93,47.61,68346.0,37.6374,38.2221,37.5893,38.134,68346.0
2020-03-31 10:15:00,47.61,47.77,47.22,47.59,74693.0,38.134,38.2621,37.8216,38.118,74693.0
2020-03-31 10:20:00,47.59,47.85,47.43,47.62,57609.0,38.118,38.3262,37.9898,38.142,57609.0
2020-03-31 10:25:00,47.67,47.67,46.97,47.12,60496.0,38.1821,38.1821,37.6214,37.7415,60496.0
2020-03-31 10:30:00,47.07,47.23,46.96,47.08,47752.0,37.7015,37.8296,37.6134,37.7095,47752.0
2020-03-31 10:35:00,47.03,47.36,46.95,47.31,50074.0,37.6694,37.9338,37.6054,37.8937,50074.0
2020-03-31 10:40:00,47.28,47.48,47.15,47.16,43651.0,37.8697,38.0299,37.7655,37.7736,43651.0
2020-03-31 10:45:00,47.15,47.46,46.97,47.28,56475.0,37.7655,38.0138,37.6214,37.8697,56475.0
2020-03-31 10:50:00,47.21,47.55,47.14,47.42,40543.0,37.8136,38.0859,37.7575,37.9818,40543.0
2020-03-31 10:55:00,47.42,47.44,47.01,47.04,39976.0,37.9818,37.9978,37.6534,37.6774,39976.0
2020-03-31 11:00:00,47.05,47.17,46.91,46.99,75105.0,37.6855,37.7816,37.5733,37.6374,75105.0
2020-03-31 11:05:00,47.01,47.19,46.96,47.14,24720.0,37.6534,37.7976,37.6134,37.7575,24720.0
2020-03-31 11:10:00,47.13,47.35,47.09,47.27,36955.0,37.7495,37.9257,37.7175,37.8617,36955.0
2020-03-31 11:15:00,47.23,47.25,46.96,47.06,52924.0,37.8296,37.8456,37.6134,37.6935,52924.0
2020-03-31 11:20:00,47.07,47.14,46.89,46.96,49781.0,37.7015,37.7575,37.5573,37.6134,49781.0
2020-03-31 11:25:00,46.91,47.04,46.81,47.02,27148.0,37.5733,37.6774,37.4932,37.6614,27148.0
2020-03-31 11:30:00,46.99,47.22,46.99,47.18,134841.0,37.6374,37.8216,37.6374,37.7896,134841.0
2020-03-31 11:35:00,47.18,47.24,46.91,47.12,41666.0,37.7896,37.8376,37.5733,37.7415,41666.0
2020-03-31 11:40:00,47.14,47.34,47.14,47.28,90754.0,37.7575,37.9177,37.7575,37.8697,90754.0
2020-03-31 11:45:00,47.28,47.56,47.24,47.5,42596.0,37.8697,38.0939,37.8376,38.0459,42596.0
2020-03-31 11:50:00,47.5,47.61,47.21,47.22,21351.0,38.0459,38.134,37.8136,37.8216,21351.0
2020-03-31 11:55:00,47.22,47.6,47.2,47.45,34133.0,37.8216,38.126,37.8056,38.0058,34133.0
2020-03-31 12:00:00,47.46,47.51,47.24,47.36,28558.0,38.0138,38.0539,37.8376,37.9338,28558.0
2020-03-31 12:05:00,47.39,47.6,47.35,47.6,23396.0,37.9578,38.126,37.9257,38.126,23396.0
2020-03-31 12:10:00,47.56,47.56,47.16,47.32,16954.0,38.0939,38.0939,37.7736,37.9017,16954.0
2020-03-31 12:15:00,47.34,47.46,47.27,47.33,28446.0,37.9177,38.0138,37.8617,37.9097,28446.0
2020-03-31 12:20:00,47.3,47.37,46.87,46.88,63409.0,37.8857,37.9418,37.5413,37.5493,63409.0
2020-03-31 12:25:00,46.86,47.06,46.81,47.02,43395.0,37.5333,37.6935,37.4932,37.6614,43395.0
2020-03-31 12:30:00,47.05,47.2,46.52,46.64,61559.0,37.6855,37.8056,37.2609,37.3571,61559.0
2020-03-31 12:35:00,46.59,46.69,46.06,46.1,82049.0,37.317,37.3971,36.8925,36.9245,82049.0
2020-03-31 12:40:00,46.08,46.22,45.81,46.05,58496.0,36.9085,37.0207,36.6923,36.8845,58496.0
2020-03-31 12:45:00,46.0,46.22,45.91,46.11,48018.0,36.8444,37.0207,36.7724,36.9325,48018.0
2020-03-31 12:50:00,46.08,46.43,45.98,46.33,38622.0,36.9085,37.1889,36.8284,37.1088,38622.0
2020-03-31 12:55:00,46.29,46.33,46.03,46.15,36564.0,37.0767,37.1088,36.8685,36.9646,36564.0
2020-03-31 13:00:00,46.12,46.36,45.97,45.97,35175.0,36.9406,37.1328,36.8204,36.8204,35175.0
2020-03-31 13:05:00,45.99,46.11,45.65,45.96,81661.0,36.8364,36.9325,36.5641,36.8124,81661.0
2020-03-31 13:10:00,45.91,46.03,45.63,45.69,88140.0,36.7724,36.8685,36.5481,36.5961,88140.0
2020-03-31 13:15:00,45.69,45.72,45.31,45.66,71212.0,36.5961,36.6202,36.2918,36.5721,71212.0
2020-03-31 13:20:00,45.66,45.91,45.59,45.65,68155.0,36.5721,36.7724,36.516,36.5641,68155.0
2020-03-31 13:25:00,45.69,45.86,45.66,45.66,42850.0,36.5961,36.7323,36.5721,36.5721,42850.0
2020-03-31 13:30:00,45.67,45.76,45.4,45.63,37399.0,36.5801,36.6522,36.3639,36.5481,37399.0
2020-03-31 13:35:00,45.65,45.92,45.53,45.75,42993.0,36.5641,36.7804,36.468,36.6442,42993.0
2020-03-31 13:40:00,45.76,45.82,45.5,45.52,32440.0,36.6522,36.7003,36.444,36.46,32440.0
2020-03-31 13:45:00,45.55,45.72,45.34,45.45,32908.0,36.484,36.6202,36.3158,36.4039,32908.0
2020-03-31 13:50:00,45.4,45.53,45.16,45.41,53266.0,36.3639,36.468,36.1716,36.3719,53266.0
2020-03-31 13:55:00,45.39,45.84,45.33,45.75,42574.0,36.3558,36.7163,36.3078,36.6442,42574.0
2020-03-31 14:00:00,45.75,45.8,45.5,45.59,37526.0,36.6442,36.6842,36.444,36.516,37526.0
2020-03-31 14:05:00,45.61,45.88,45.52,45.82,21684.0,36.5321,36.7483,36.46,36.7003,21684.0
2020-03-31 14:10:00,45.84,46.13,45.71,45.72,31290.0,36.7163,36.9486,36.6122,36.6202,31290.0
2020-03-31 14:15:00,45.72,45.76,45.35,45.42,36937.0,36.6202,36.6522,36.3238,36.3799,36937.0
2020-03-31 14:20:00,45.45,45.58,45.44,45.48,47441.0,36.4039,36.508,36.3959,36.4279,47441.0
2020-03-31 14:25:00,45.49,45.78,45.36,45.63,33625.0,36.4359,36.6682,36.3318,36.5481,33625.0
2020-03-31 14:30:00,45.63,45.76,45.54,45.65,36460.0,36.5481,36.6522,36.476,36.5641,36460.0
2020-03-31 14:35:00,45.65,45.69,45.49,45.52,58847.0,36.5641,36.5961,36.4359,36.46,58847.0
2020-03-31 14:40:00,45.52,45.53,45.34,45.39,39520.0,36.46,36.468,36.3158,36.3558,39520.0
2020-03-31 14:45:00,45.4,45.44,45.07,45.12,56199.0,36.3639,36.3959,36.0995,36.1396,56199.0
2020-03-31 14:50:00,45.14,45.42,45.1,45.21,36474.0,36.1556,36.3799,36.1236,36.2117,36474.0
2020-03-31 14:55:00,45.21,45.33,45.11,45.12,40878.0,36.2117,36.3078,36.1316,36.1396,40878.0
2020-03-31 15:00:00,45.1,45.18,44.89,44.93,81522.0,36.1236,36.1876,35.9554,35.9874,81522.0
2020-03-31 15:05:00,44.93,44.97,44.58,44.63,91575.0,35.9874,36.0194,35.7071,35.7471,91575.0
2020-03-31 15:10:00,44.63,44.71,44.3,44.45,102593.0,35.7471,35.8112,35.4828,35.6029,102593.0
2020-03-31 15:15:00,44.45,44.53,43.85,43.92,142510.0,35.6029,35.667,35.1224,35.1784,142510.0
2020-03-31 15:20:00,43.94,44.09,43.82,43.87,102135.0,35.1944,35.3146,35.0983,35.1384,102135.0
2020-03-31 15:25:00,43.88,44.23,43.85,44.06,75993.0,35.1464,35.4267,35.1224,35.2906,75993.0
2020-03-31 15:30:00,44.04,44.29,43.95,44.27,89059.0,35.2745,35.4748,35.2025,35.4588,89059.0
2020-03-31 15:35:00,44.32,44.52,44.06,44.47,99483.0,35.4988,35.659,35.2906,35.619,99483.0
2020-03-31 15:40:00,44.48,44.77,44.4,44.61,92516.0,35.627,35.8592,35.5629,35.7311,92516.0
2020-03-31 15:45:00,44.61,45.02,44.42,44.48,108702.0,35.7311,36.0595,35.5789,35.627,108702.0
2020-03-31 15:50:00,44.52,46.0,44.49,45.58,303194.0,35.659,36.8444,35.635,36.508,303194.0
2020-03-31 15:55:00,45.58,45.89,45.15,45.35,319022.0,36.508,36.7563,36.1636,36.3238,319022.0
2020-04-01 09:30:00,42.08,42.52,41.37,42.25,215502.0,33.7047,34.0571,33.136,33.8408,215502.0
2020-04-01 09:35:00,42.13,42.91,41.79,42.31,99036.0,33.7447,34.3695,33.4724,33.8889,99036.0
2020-04-01 09:40:00,42.55,43.35,42.2,43.3,119611.0,34.0811,34.7219,33.8008,34.6818,119611.0
2020-04-01 09:45:00,43.3,43.42,42.36,42.67,71207.0,34.6818,34.7779,33.9289,34.1772,71207.0
2020-04-01 09:50:00,42.66,43.11,42.36,42.9,37871.0,34.1692,34.5296,33.9289,34.3614,37871.0
2020-04-01 09:55:00,42.73,42.86,42.38,42.53,32844.0,34.2253,34.3294,33.9449,34.0651,32844.0
2020-04-01 10:00:00,42.53,42.8,42.38,42.38,51525.0,34.0651,34.2813,33.9449,33.9449,51525.0
2020-04-01 10:05:00,42.41,43.34,42.39,43.11,71936.0,33.969,34.7139,33.953,34.5296,71936.0
2020-04-01 10:10:00,43.12,43.62,42.91,43.48,70922.0,34.5377,34.9381,34.3695,34.826,70922.0
2020-04-01 10:15:00,43.42,43.92,43.4,43.47,55349.0,34.7779,35.1784,34.7619,34.818,55349.0
2020-04-01 10:20:00,43.53,43.53,43.13,43.15,31259.0,34.8661,34.8661,34.5457,34.5617,31259.0
2020-04-01 10:25:00,43.19,43.32,43.01,43.08,24001.0,34.5937,34.6978,34.4495,34.5056,24001.0
2020-04-01 10:30:00,43.03,43.2,42.8,42.8,33438.0,34.4656,34.6017,34.2813,34.2813,33438.0
2020-04-01 10:35:00,42.79,42.8,42.13,42.39,79007.0,34.2733,34.2813,33.7447,33.953,79007.0
2020-04-01 10:40:00,42.4,42.45,42.16,42.29,49520.0,33.961,34.001,33.7687,33.8729,49520.0
2020-04-01 10:45:00,42.29,42.38,42.07,42.15,43287.0,33.8729,33.9449,33.6966,33.7607,43287.0
2020-04-01 10:50:00,42.23,42.65,42.16,42.57,51981.0,33.8248,34.1612,33.7687,34.0971,51981.0
2020-04-01 10:55:00,42.58,42.6,42.16,42.49,39835.0,34.1051,34.1212,33.7687,34.033,39835.0
2020-04-01 11:00:00,42.5,42.7,42.32,42.55,17178.0,34.0411,34.2012,33.8969,34.0811,17178.0
2020-04-01 11:05:00,42.51,42.65,42.27,42.64,41997.0,34.0491,34.1612,33.8568,34.1532,41997.0
2020-04-01 11:10:00,42.6,42.75,42.34,42.45,52896.0,34.1212,34.2413,33.9129,34.001,52896.0
2020-04-01 11:15:00,42.39,42.47,42.13,42.14,25303.0,33.953,34.017,33.7447,33.7527,25303.0
2020-04-01 11:20:00,42.18,42.32,42.09,42.17,26169.0,33.7847,33.8969,33.7127,33.7767,26169.0
2020-04-01 11:25:00,42.17,42.23,42.03,42.2,53685.0,33.7767,33.8248,33.6646,33.8008,53685.0
2020-04-01 11:30:00,42.23,42.64,42.15,42.63,39966.0,33.8248,34.1532,33.7607,34.1452,39966.0
2020-04-01 11:35:00,42.63,42.71,42.3,42.39,68404.0,34.1452,34.2093,33.8809,33.953,68404.0
2020-04-01 11:40:00,42.33,42.42,41.8,42.13,49665.0,33.9049,33.977,33.4804,33.7447,49665.0
2020-04-01 11:45:00,42.16,42.33,41.98,42.07,32540.0,33.7687,33.9049,33.6246,33.6966,32540.0
2020-04-01 11:50:00,42.04,42.13,41.72,41.75,47939.0,33.6726,33.7447,33.4163,33.4403,47939.0
2020-04-01 11:55:00,41.75,41.92,41.51,41.52,50540.0,33.4403,33.5765,33.2481,33.2561,50540.0
2020-04-01 12:00:00,41.52,41.53,40.8,40.85,160970.0,33.2561,33.2641,32.6794,32.7195,160970.0
2020-04-01 12:05:00,40.84,41.05,40.52,40.56,115299.0,32.7115,32.8797,32.4551,32.4872,115299.0
2020-04-01 12:10:00,40.57,41.16,40.5,41.11,95836.0,32.4952,32.9678,32.4391,32.9277,95836.0
2020-04-01 12:15:00,41.11,41.17,40.8,41.06,37111.0,32.9277,32.9758,32.6794,32.8877,37111.0
2020-04-01 12:20:00,41.08,41.38,41.0,41.29,37024.0,32.9037,33.144,32.8396,33.0719,37024.0
2020-04-01 12:25:00,41.35,41.35,40.8,40.99,32529.0,33.1199,33.1199,32.6794,32.8316,32529.0
2020-04-01 12:30:00,40.98,41.19,40.66,40.76,59071.0,32.8236,32.9918,32.5673,32.6474,59071.0
2020-04-01 12:35:00,40.76,40.96,40.63,40.7,34767.0,32.6474,32.8076,32.5433,32.5993,34767.0
2020-04-01 12:40:00,40.72,40.83,40.59,40.83,61761.0,32.6153,32.7034,32.5112,32.7034,61761.0
2020-04-01 12:45:00,40.85,40.89,40.66,40.76,24099.0,32.7195,32.7515,32.5673,32.6474,24099.0
2020-04-01 12:50:00,40.78,40.86,40.65,40.83,32337.0,32.6634,32.7275,32.5593,32.7034,32337.0
2020-04-01 12:55:00,40.83,41.17,40.73,40.93,33050.0,32.7034,32.9758,32.6233,32.7835,33050.0
2020-04-01 13:00:00,40.94,41.23,40.88,41.17,45630.0,32.7915,33.0238,32.7435,32.9758,45630.0
2020-04-01 13:05:00,41.19,41.25,41.01,41.06,42788.0,32.9918,33.0398,32.8476,32.8877,42788.0
2020-04-01 13:10:00,41.07,41.25,40.98,41.02,30382.0,32.8957,33.0398,32.8236,32.8556,30382.0
2020-04-01 13:15:00,41.0,41.24,40.98,41.2,43259.0,32.8396,33.0318,32.8236,32.9998,43259.0
2020-04-01 13:20:00,41.19,41.26,41.03,41.2,28993.0,32.9918,33.0479,32.8636,32.9998,28993.0
2020-04-01 13:25:00,41.18,41.24,41.04,41.12,33240.0,32.9838,33.0318,32.8716,32.9357,33240.0
2020-04-01 13:30:00,41.1,41.11,40.91,40.95,24190.0,32.9197,32.9277,32.7675,32.7996,24190.0
2020-04-01 13:35:00,40.93,41.16,40.88,41.07,88858.0,32.7835,32.9678,32.7435,32.8957,88858.0
2020-04-01 13:40:00,41.05,41.14,40.95,41.01,39237.0,32.8797,32.9517,32.7996,32.8476,39237.0
2020-04-01 13:45:00,41.01,41.15,40.88,41.0,31547.0,32.8476,32.9598,32.7435,32.8396,31547.0
2020-04-01 13:50:00,41.07,41.54,41.07,41.32,73760.0,32.8957,33.2721,32.8957,33.0959,73760.0
2020-04-01 13:55:00,41.35,41.73,41.28,41.66,76273.0,33.1199,33.4243,33.0639,33.3682,76273.0
2020-04-01 14:00:00,41.62,41.67,41.28,41.48,77734.0,33.3362,33.3763,33.0639,33.2241,77734.0
2020-04-01 14:05:00,41.5,41.64,41.38,41.48,13769.0,33.2401,33.3522,33.144,33.2241,13769.0
2020-04-01 14:10:00,41.46,41.59,41.16,41.22,24841.0,33.2081,33.3122,32.9678,33.0158,24841.0
2020-04-01 14:15:00,41.15,41.24,40.92,40.98,37445.0,32.9598,33.0318,32.7755,32.8236,37445.0
2020-04-01 14:20:00,41.03,41.23,40.92,41.02,25552.0,32.8636,33.0238,32.7755,32.8556,25552.0
2020-04-01 14:25:00,41.03,41.06,40.92,40.93,28196.0,32.8636,32.8877,32.7755,32.7835,28196.0
2020-04-01 14:30:00,40.91,40.92,40.65,40.79,89196.0,32.7675,32.7755,32.5593,32.6714,89196.0
2020-04-01 14:35:00,40.77,41.01,40.71,40.97,43547.0,32.6554,32.8476,32.6073,32.8156,43547.0
2020-04-01 14:40:00,40.96,41.02,40.81,40.95,26833.0,32.8076,32.8556,32.6874,32.7996,26833.0
2020-04-01 14:45:00,40.94,41.13,40.93,40.98,31670.0,32.7915,32.9437,32.7835,32.8236,31670.0
2020-04-01 14:50:00,40.96,41.0,40.81,40.94,31247.0,32.8076,32.8396,32.6874,32.7915,31247.0
2020-04-01 14:55:00,40.93,41.0,40.9,40.92,27671.0,32.7835,32.8396,32.7595,32.7755,27671.0
2020-04-01 15:00:00,40.93,41.25,40.92,41.0,32267.0,32.7835,33.0398,32.7755,32.8396,32267.0
2020-04-01 15:05:00,40.98,41.08,40.9,41.01,26965.0,32.8236,32.9037,32.7595,32.8476,26965.0
2020-04-01 15:10:00,41.0,41.11,40.9,41.01,35229.0,32.8396,32.9277,32.7595,32.8476,35229.0
2020-04-01 15:15:00,40.98,41.17,40.91,41.08,39417.0,32.8236,32.9758,32.7675,32.9037,39417.0
2020-04-01 15:20:00,41.13,41.13,40.97,40.97,34923.0,32.9437,32.9437,32.8156,32.8156,34923.0
2020-04-01 15:25:00,40.95,41.03,40.9,40.94,35081.0,32.7996,32.8636,32.7595,32.7915,35081.0
2020-04-01 15:30:00,40.92,41.09,40.9,40.92,66605.0,32.7755,32.9117,32.7595,32.7755,66605.0
2020-04-01 15:35:00,40.91,40.92,40.61,40.61,74405.0,32.7675,32.7755,32.5272,32.5272,74405.0
2020-04-01 15:40:00,40.61,40.76,40.6,40.74,71555.0,32.5272,32.6474,32.5192,32.6314,71555.0
2020-04-01 15:45:00,40.73,41.07,40.73,40.98,62259.0,32.6233,32.8957,32.6233,32.8236,62259.0
2020-04-01 15:50:00,40.96,41.13,40.74,40.93,107041.0,32.8076,32.9437,32.6314,32.7835,107041.0
2020-04-01 15:55:00,40.93,41.08,40.77,41.0,177325.0,32.7835,32.9037,32.6554,32.8396,177325.0
2020-04-02 09:30:00,42.81,43.4,42.03,43.05,209010.0,34.2894,34.7619,33.6646,34.4816,209010.0
2020-04-02 09:35:00,43.05,43.39,42.56,42.83,82207.0,34.4816,34.7539,34.0891,34.3054,82207.0
2020-04-02 09:40:00,42.81,42.95,41.81,41.88,106959.0,34.2894,34.4015,33.4884,33.5445,106959.0
2020-04-02 09:45:00,41.83,42.1,41.31,41.46,102406.0,33.5044,33.7207,33.0879,33.2081,102406.0
2020-04-02 09:50:00,41.46,41.94,41.41,41.8,45494.0,33.2081,33.5925,33.168,33.4804,45494.0
2020-04-02 09:55:00,41.83,42.36,41.82,42.23,49443.0,33.5044,33.9289,33.4964,33.8248,49443.0
2020-04-02 10:00:00,42.2,42.4,41.7,42.38,37019.0,33.8008,33.961,33.4003,33.9449,37019.0
2020-04-02 10:05:00,42.38,43.24,42.09,43.05,62044.0,33.9449,34.6338,33.7127,34.4816,62044.0
2020-04-02 10:10:00,43.01,43.59,43.01,43.22,52281.0,34.4495,34.9141,34.4495,34.6178,52281.0
2020-04-02 10:15:00,43.15,43.23,42.89,43.11,52150.0,34.5617,34.6258,34.3534,34.5296,52150.0
2020-04-02 10:20:00,43.09,43.39,42.8,42.94,53881.0,34.5136,34.7539,34.2813,34.3935,53881.0
2020-04-02 10:25:00,42.88,44.05,42.67,43.92,82835.0,34.3454,35.2826,34.1772,35.1784,82835.0
2020-04-02 10:30:00,43.87,44.95,43.12,44.65,122854.0,35.1384,36.0034,34.5377,35.7631,122854.0
2020-04-02 10:35:00,44.65,46.0,44.48,45.79,173458.0,35.7631,36.8444,35.627,36.6762,173458.0
2020-04-02 10:40:00,45.7,45.89,43.68,43.7,118653.0,36.6041,36.7563,34.9862,35.0022,118653.0
2020-04-02 10:45:00,43.86,43.98,42.77,43.4,133319.0,35.1304,35.2265,34.2573,34.7619,133319.0
2020-04-02 10:50:00,43.39,43.46,41.7,42.72,303462.0,34.7539,34.81,33.4003,34.2173,303462.0
2020-04-02 10:55:00,42.77,43.77,42.58,42.74,173399.0,34.2573,35.0583,34.1051,34.2333,173399.0
2020-04-02 11:00:00,42.76,42.85,42.0,42.04,320271.0,34.2493,34.3214,33.6406,33.6726,320271.0
2020-04-02 11:05:00,42.06,42.36,41.5,41.7,181368.0,33.6886,33.9289,33.2401,33.4003,181368.0
2020-04-02 11:10:00,41.67,42.12,41.67,41.85,92056.0,33.3763,33.7367,33.3763,33.5204,92056.0
2020-04-02 11:15:00,41.9,42.21,41.65,41.86,114164.0,33.5605,33.8088,33.3602,33.5284,114164.0
2020-04-02 11:20:00,41.85,42.15,41.62,41.9,153044.0,33.5204,33.7607,33.3362,33.5605,153044.0
2020-04-02 11:25:00,41.84,41.93,41.22,41.6,84376.0,33.5124,33.5845,33.0158,33.3202,84376.0
2020-04-02 11:30:00,41.68,41.91,41.37,41.74,59627.0,33.3843,33.5685,33.136,33.4323,59627.0
2020-04-02 11:35:00,41.73,42.2,41.73,42.2,53593.0,33.4243,33.8008,33.4243,33.8008,53593.0
2020-04-02 11:40:00,42.25,42.47,42.02,42.3,105108.0,33.8408,34.017,33.6566,33.8809,105108.0
2020-04-02 11:45:00,42.24,42.61,42.15,42.44,46817.0,33.8328,34.1292,33.7607,33.993,46817.0
2020-04-02 11:50:00,42.45,42.8,42.43,42.76,62535.0,34.001,34.2813,33.985,34.2493,62535.0
2020-04-02 11:55:00,42.78,43.45,42.75,43.06,93801.0,34.2653,34.802,34.2413,34.4896,93801.0
2020-04-02 12:00:00,43.05,43.18,42.7,43.09,57505.0,34.4816,34.5857,34.2012,34.5136,57505.0
2020-04-02 12:05:00,43.09,43.61,42.91,42.95,75079.0,34.5136,34.9301,34.3695,34.4015,75079.0
2020-04-02 12:10:00,42.96,43.37,42.94,43.11,84095.0,34.4095,34.7379,34.3935,34.5296,84095.0
2020-04-02 12:15:00,43.11,43.33,42.95,42.96,46023.0,34.5296,34.7059,34.4015,34.4095,46023.0
2020-04-02 12:20:00,42.94,43.22,42.58,42.58,45784.0,34.3935,34.6178,34.1051,34.1051,45784.0
2020-04-02 12:25:00,42.65,42.87,42.11,42.16,62562.0,34.1612,34.3374,33.7287,33.7687,62562.0
2020-04-02 12:30:00,42.15,42.41,42.08,42.13,45207.0,33.7607,33.969,33.7047,33.7447,45207.0
2020-04-02 12:35:00,42.13,42.27,42.09,42.18,43580.0,33.7447,33.8568,33.7127,33.7847,43580.0
2020-04-02 12:40:00,42.15,42.37,41.8,41.99,66782.0,33.7607,33.9369,33.4804,33.6326,66782.0
2020-04-02 12:45:00,42.02,42.09,41.6,41.63,129686.0,33.6566,33.7127,33.3202,33.3442,129686.0
2020-04-02 12:50:00,41.72,42.1,41.71,42.0,53796.0,33.4163,33.7207,33.4083,33.6406,53796.0
2020-04-02 12:55:00,42.06,42.14,41.69,41.75,53492.0,33.6886,33.7527,33.3923,33.4403,53492.0
2020-04-02 13:00:00,41.77,42.37,41.54,42.1,115832.0,33.4564,33.9369,33.2721,33.7207,115832.0
2020-04-02 13:05:00,42.14,42.14,41.21,41.21,129757.0,33.7527,33.7527,33.0078,33.0078,129757.0
2020-04-02 13:10:00,41.22,41.26,41.06,41.18,62088.0,33.0158,33.0479,32.8877,32.9838,62088.0
2020-04-02 13:15:00,41.11,41.23,41.02,41.02,56742.0,32.9277,33.0238,32.8556,32.8556,56742.0
2020-04-02 13:20:00,41.02,41.37,40.96,41.17,69236.0,32.8556,33.136,32.8076,32.9758,69236.0
2020-04-02 13:25:00,41.17,41.21,40.76,40.79,30278.0,32.9758,33.0078,32.6474,32.6714,30278.0
2020-04-02 13:30:00,40.77,41.08,40.7,40.78,34374.0,32.6554,32.9037,32.5993,32.6634,34374.0
2020-04-02 13:35:00,40.75,41.17,40.75,40.78,41890.0,32.6394,32.9758,32.6394,32.6634,41890.0
2020-04-02 13:40:00,40.83,41.17,40.8,41.15,38195.0,32.7034,32.9758,32.6794,32.9598,38195.0
2020-04-02 13:45:00,41.12,41.28,41.0,41.11,43882.0,32.9357,33.0639,32.8396,32.9277,43882.0
2020-04-02 13:50:00,41.09,41.36,40.93,41.24,38826.0,32.9117,33.128,32.7835,33.0318,38826.0
2020-04-02 13:55:00,41.26,41.26,40.98,41.1,32113.0,33.0479,33.0479,32.8236,32.9197,32113.0
2020-04-02 14:00:00,41.07,41.09,40.83,41.0,40010.0,32.8957,32.9117,32.7034,32.8396,40010.0
2020-04-02 14:05:00,41.01,41.04,40.76,40.79,38466.0,32.8476,32.8716,32.6474,32.6714,38466.0
2020-04-02 14:10:00,40.8,41.0,40.65,40.98,36153.0,32.6794,32.8396,32.5593,32.8236,36153.0
2020-04-02 14:15:00,40.95,40.99,40.57,40.62,37559.0,32.7996,32.8316,32.4952,32.5352,37559.0
2020-04-02 14:20:00,40.61,40.88,40.5,40.65,42912.0,32.5272,32.7435,32.4391,32.5593,42912.0
2020-04-02 14:25:00,40.65,41.32,40.62,41.12,43175.0,32.5593,33.0959,32.5352,32.9357,43175.0
2020-04-02 14:30:00,41.01,41.17,40.83,40.93,23646.0,32.8476,32.9758,32.7034,32.7835,23646.0
2020-04-02 14:35:00,40.97,41.17,40.9,41.01,42187.0,32.8156,32.9758,32.7595,32.8476,42187.0
2020-04-02 14:40:00,40.97,41.02,40.83,40.94,39564.0,32.8156,32.8556,32.7034,32.7915,39564.0
2020-04-02 14:45:00,40.9,41.03,40.76,40.94,27720.0,32.7595,32.8636,32.6474,32.7915,27720.0
2020-04-02 14:50:00,40.93,41.33,40.92,41.25,37917.0,32.7835,33.1039,32.7755,33.0398,37917.0
2020-04-02 14:55:00,41.21,41.54,41.18,41.5,39800.0,33.0078,33.2721,32.9838,33.2401,39800.0
2020-04-02 15:00:00,41.52,41.85,41.25,41.67,40736.0,33.2561,33.5204,33.0398,33.3763,40736.0
2020-04-02 15:05:00,41.66,41.67,41.28,41.44,44309.0,33.3682,33.3763,33.0639,33.192,44309.0
2020-04-02 15:10:00,41.42,41.44,41.18,41.32,43205.0,33.176,33.192,32.9838,33.0959,43205.0
2020-04-02 15:15:00,41.32,41.59,41.27,41.56,48037.0,33.0959,33.3122,33.0559,33.2881,48037.0
2020-04-02 15:20:00,41.54,41.61,41.41,41.5,43970.0,33.2721,33.3282,33.168,33.2401,43970.0
2020-04-02 15:25:00,41.5,41.6,41.37,41.42,59834.0,33.2401,33.3202,33.136,33.176,59834.0
2020-04-02 15:30:00,41.44,41.54,41.07,41.19,61753.0,33.192,33.2721,32.8957,32.9918,61753.0
2020-04-02 15:35:00,41.19,41.32,40.86,40.9,78845.0,32.9918,33.0959,32.7275,32.7595,78845.0
2020-04-02 15:40:00,40.9,41.45,40.88,41.41,69717.0,32.7595,33.2,32.7435,33.168,69717.0
2020-04-02 15:45:00,41.36,41.41,40.94,41.03,80144.0,33.128,33.168,32.7915,32.8636,80144.0
2020-04-02 15:50:00,41.08,41.7,41.05,41.3,166152.0,32.9037,33.4003,32.8797,33.0799,166152.0
2020-04-02 15:55:00,41.33,41.74,41.3,41.48,286898.0,33.1039,33.4323,33.0799,33.2241,286898.0
2020-04-03 09:30:00,41.74,42.0,40.77,41.65,215121.0,33.4323,33.6406,32.6554,33.3602,215121.0
2020-04-03 09:35:00,41.76,41.93,41.01,41.27,51175.0,33.4483,33.5845,32.8476,33.0559,51175.0
2020-04-03 09:40:00,41.45,41.79,41.19,41.34,42861.0,33.2,33.4724,32.9918,33.1119,42861.0
2020-04-03 09:45:00,41.22,41.4,40.8,40.91,74630.0,33.0158,33.16,32.6794,32.7675,74630.0
2020-04-03 09:50:00,40.87,40.89,40.22,40.63,93968.0,32.7355,32.7515,32.2149,32.5433,93968.0
2020-04-03 09:55:00,40.59,41.02,40.59,40.78,56941.0,32.5112,32.8556,32.5112,32.6634,56941.0
2020-04-03 10:00:00,40.8,41.28,40.76,40.98,25059.0,32.6794,33.0639,32.6474,32.8236,25059.0
2020-04-03 10:05:00,40.99,41.56,40.99,41.21,28043.0,32.8316,33.2881,32.8316,33.0078,28043.0
2020-04-03 10:10:00,41.21,41.58,41.12,41.42,29168.0,33.0078,33.3042,32.9357,33.176,29168.0
2020-04-03 10:15:00,41.35,41.35,40.58,40.95,80282.0,33.1199,33.1199,32.5032,32.7996,80282.0
2020-04-03 10:20:00,40.93,41.09,40.55,41.09,36594.0,32.7835,32.9117,32.4792,32.9117,36594.0
2020-04-03 10:25:00,41.04,41.1,40.59,40.83,24790.0,32.8716,32.9197,32.5112,32.7034,24790.0
2020-04-03 10:30:00,40.96,41.08,40.5,40.83,28246.0,32.8076,32.9037,32.4391,32.7034,28246.0
2020-04-03 10:35:00,40.78,41.0,40.51,40.75,50920.0,32.6634,32.8396,32.4471,32.6394,50920.0
2020-04-03 10:40:00,40.74,40.79,40.41,40.66,44289.0,32.6314,32.6714,32.367,32.5673,44289.0
2020-04-03 10:45:00,40.62,41.1,40.5,40.82,107758.0,32.5352,32.9197,32.4391,32.6954,107758.0
2020-04-03 10:50:00,40.79,40.97,40.52,40.69,23611.0,32.6714,32.8156,32.4551,32.5913,23611.0
2020-04-03 10:55:00,40.6,40.83,40.54,40.72,21740.0,32.5192,32.7034,32.4712,32.6153,21740.0
2020-04-03 11:00:00,40.76,41.02,40.73,40.76,30829.0,32.6474,32.8556,32.6233,32.6474,30829.0
2020-04-03 11:05:00,40.76,40.9,40.61,40.82,24239.0,32.6474,32.7595,32.5272,32.6954,24239.0
2020-04-03 11:10:00,40.74,40.85,40.58,40.62,27328.0,32.6314,32.7195,32.5032,32.5352,27328.0
2020-04-03 11:15:00,40.57,40.85,40.52,40.79,22710.0,32.4952,32.7195,32.4551,32.6714,22710.0
2020-04-03 11:20:00,40.72,40.8,40.3,40.32,46246.0,32.6153,32.6794,32.2789,32.295,46246.0
2020-04-03 11:25:00,40.34,40.57,40.33,40.54,22979.0,32.311,32.4952,32.303,32.4712,22979.0
2020-04-03 11:30:00,40.5,40.98,40.34,40.97,43404.0,32.4391,32.8236,32.311,32.8156,43404.0
2020-04-03 11:35:00,40.9,41.14,40.74,41.06,34413.0,32.7595,32.9517,32.6314,32.8877,34413.0
2020-04-03 11:40:00,41.04,41.13,40.64,40.72,28961.0,32.8716,32.9437,32.5513,32.6153,28961.0
2020-04-03 11:45:00,40.7,40.8,40.52,40.77,49704.0,32.5993,32.6794,32.4551,32.6554,49704.0
2020-04-03 11:50:00,40.72,40.72,40.47,40.58,22072.0,32.6153,32.6153,32.4151,32.5032,22072.0
2020-04-03 11:55:00,40.61,40.73,40.37,40.47,32703.0,32.5272,32.6233,32.335,32.4151,32703.0
2020-04-03 12:00:00,40.49,40.61,40.33,40.38,46368.0,32.4311,32.5272,32.303,32.343,46368.0
2020-04-03 12:05:00,40.37,40.6,40.32,40.6,59326.0,32.335,32.5192,32.295,32.5192,59326.0
2020-04-03 12:10:00,40.56,40.67,40.37,40.43,57502.0,32.4872,32.5753,32.335,32.3831,57502.0
2020-04-03 12:15:00,40.43,40.5,40.3,40.42,45267.0,32.3831,32.4391,32.2789,32.375,45267.0
2020-04-03 12:20:00,40.41,40.7,40.32,40.5,46833.0,32.367,32.5993,32.295,32.4391,46833.0
2020-04-03 12:25:00,40.44,40.62,40.41,40.51,19880.0,32.3911,32.5352,32.367,32.4471,19880.0
2020-04-03 12:30:00,40.5,41.12,40.44,40.98,78918.0,32.4391,32.9357,32.3911,32.8236,78918.0
2020-04-03 12:35:00,40.93,41.34,40.93,41.29,42980.0,32.7835,33.1119,32.7835,33.0719,42980.0
2020-04-03 12:40:00,41.29,41.75,41.16,41.65,55493.0,33.0719,33.4403,32.9678,33.3602,55493.0
2020-04-03 12:45:00,41.67,41.7,41.16,41.23,45802.0,33.3763,33.4003,32.9678,33.0238,45802.0
2020-04-03 12:50:00,41.23,41.37,41.02,41.09,22040.0,33.0238,33.136,32.8556,32.9117,22040.0
2020-04-03 12:55:00,41.05,41.14,40.76,40.82,20011.0,32.8797,32.9517,32.6474,32.6954,20011.0
2020-04-03 13:00:00,40.86,40.9,40.69,40.84,11939.0,32.7275,32.7595,32.5913,32.7115,11939.0
2020-04-03 13:05:00,40.83,41.0,40.66,40.78,24371.0,32.7034,32.8396,32.5673,32.6634,24371.0
2020-04-03 13:10:00,40.73,40.93,40.54,40.57,35941.0,32.6233,32.7835,32.4712,32.4952,35941.0
2020-04-03 13:15:00,40.52,40.79,40.51,40.7,24362.0,32.4551,32.6714,32.4471,32.5993,24362.0
2020-04-03 13:20:00,40.7,40.72,40.42,40.47,21157.0,32.5993,32.6153,32.375,32.4151,21157.0
2020-04-03 13:25:00,40.43,40.53,40.35,40.53,29475.0,32.3831,32.4632,32.319,32.4632,29475.0
2020-04-03 13:30:00,40.55,40.55,40.25,40.32,38844.0,32.4792,32.4792,32.2389,32.295,38844.0
2020-04-03 13:35:00,40.29,40.37,40.04,40.16,90402.0,32.2709,32.335,32.0707,32.1668,90402.0
2020-04-03 13:40:00,40.08,40.12,39.67,40.05,154528.0,32.1027,32.1348,31.7743,32.0787,154528.0
2020-04-03 13:45:00,40.07,40.44,39.97,40.31,36951.0,32.0947,32.3911,32.0146,32.2869,36951.0
2020-04-03 13:50:00,40.35,40.66,40.29,40.61,26898.0,32.319,32.5673,32.2709,32.5272,26898.0
2020-04-03 13:55:00,40.53,40.59,40.32,40.53,26243.0,32.4632,32.5112,32.295,32.4632,26243.0
2020-04-03 14:00:00,40.51,40.77,40.4,40.46,24045.0,32.4471,32.6554,32.359,32.4071,24045.0
2020-04-03 14:05:00,40.43,40.54,40.25,40.35,18547.0,32.3831,32.4712,32.2389,32.319,18547.0
2020-04-03 14:10:00,40.43,40.46,40.18,40.43,33587.0,32.3831,32.4071,32.1828,32.3831,33587.0
2020-04-03 14:15:00,40.4,40.49,40.25,40.42,24755.0,32.359,32.4311,32.2389,32.375,24755.0
2020-04-03 14:20:00,40.43,40.66,40.34,40.53,32853.0,32.3831,32.5673,32.311,32.4632,32853.0
2020-04-03 14:25:00,40.51,40.61,40.3,40.55,28525.0,32.4471,32.5272,32.2789,32.4792,28525.0
2020-04-03 14:30:00,40.51,40.57,40.28,40.42,26422.0,32.4471,32.4952,32.2629,32.375,26422.0
2020-04-03 14:35:00,40.42,40.55,40.34,40.35,29982.0,32.375,32.4792,32.311,32.319,29982.0
2020-04-03 14:40:00,40.38,40.49,40.12,40.17,26604.0,32.343,32.4311,32.1348,32.1748,26604.0
2020-04-03 14:45:00,40.14,40.37,40.14,40.28,23582.0,32.1508,32.335,32.1508,32.2629,23582.0
2020-04-03 14:50:00,40.28,40.68,40.28,40.47,29183.0,32.2629,32.5833,32.2629,32.4151,29183.0
2020-04-03 14:55:00,40.46,40.76,40.39,40.72,40094.0,32.4071,32.6474,32.351,32.6153,40094.0
2020-04-03 15:00:00,40.75,40.99,40.63,40.72,42351.0,32.6394,32.8316,32.5433,32.6153,42351.0
2020-04-03 15:05:00,40.72,40.74,40.5,40.69,53930.0,32.6153,32.6314,32.4391,32.5913,53930.0
2020-04-03 15:10:00,40.65,40.71,40.43,40.58,43772.0,32.5593,32.6073,32.3831,32.5032,43772.0
2020-04-03 15:15:00,40.59,41.05,40.54,40.86,52050.0,32.5112,32.8797,32.4712,32.7275,52050.0
2020-04-03 15:20:00,40.88,40.96,40.6,40.64,62128.0,32.7435,32.8076,32.5192,32.5513,62128.0
2020-04-03 15:25:00,40.64,40.9,40.59,40.82,53507.0,32.5513,32.7595,32.5112,32.6954,53507.0
2020-04-03 15:30:00,40.8,41.02,40.42,40.47,57258.0,32.6794,32.8556,32.375,32.4151,57258.0
2020-04-03 15:35:00,40.46,40.63,40.26,40.38,60375.0,32.4071,32.5433,32.2469,32.343,60375.0
2020-04-03 15:40:00,40.42,40.43,39.96,39.97,96708.0,32.375,32.3831,32.0066,32.0146,96708.0
2020-04-03 15:45:00,39.97,40.5,39.96,40.14,87709.0,32.0146,32.4391,32.0066,32.1508,87709.0
2020-04-03 15:50:00,40.2,40.52,40.15,40.36,167355.0,32.1988,32.4551,32.1588,32.327,167355.0
2020-04-03 15:55:00,40.36,40.48,40.17,40.38,275661.0,32.327,32.4231,32.1748,32.343,275661.0
2020-04-06 09:30:00,42.85,43.98,42.85,43.57,319024.0,34.3214,35.2265,34.3214,34.8981,319024.0
2020-04-06 09:35:00,43.5,44.09,43.5,43.87,191868.0,34.842,35.3146,34.842,35.1384,191868.0
2020-04-06 09:40:00,43.91,44.24,43.48,43.77,124830.0,35.1704,35.4347,34.826,35.0583,124830.0
2020-04-06 09:45:00,43.73,44.21,43.57,43.73,100116.0,35.0262,35.4107,34.8981,35.0262,100116.0
2020-04-06 09:50:00,43.71,44.1,43.67,43.89,74397.0,35.0102,35.3226,34.9782,35.1544,74397.0
2020-04-06 09:55:00,43.93,44.01,43.51,43.54,84601.0,35.1864,35.2505,34.85,34.8741,84601.0
2020-04-06 10:00:00,43.53,43.98,43.52,43.86,75732.0,34.8661,35.2265,34.858,35.1304,75732.0
2020-04-06 10:05:00,43.9,44.21,43.86,44.15,70355.0,35.1624,35.4107,35.1304,35.3627,70355.0
2020-04-06 10:10:00,44.13,44.56,44.0,44.55,92610.0,35.3466,35.691,35.2425,35.683,92610.0
2020-04-06 10:15:00,44.59,45.25,44.59,45.22,141799.0,35.7151,36.2437,35.7151,36.2197,141799.0
2020-04-06 10:20:00,45.28,45.36,44.82,44.97,83354.0,36.2677,36.3318,35.8993,36.0194,83354.0
2020-04-06 10:25:00,44.99,45.11,44.42,44.5,63173.0,36.0355,36.1316,35.5789,35.643,63173.0
2020-04-06 10:30:00,44.4,44.55,43.99,44.39,97892.0,35.5629,35.683,35.2345,35.5549,97892.0
2020-04-06 10:35:00,44.42,44.61,44.05,44.48,80036.0,35.5789,35.7311,35.2826,35.627,80036.0
2020-04-06 10:40:00,44.46,44.64,44.22,44.38,33578.0,35.611,35.7551,35.4187,35.5469,33578.0
2020-04-06 10:45:00,44.29,44.43,44.06,44.41,40923.0,35.4748,35.5869,35.2906,35.5709,40923.0
2020-04-06 10:50:00,44.44,44.8,44.33,44.72,52821.0,35.5949,35.8833,35.5068,35.8192,52821.0
2020-04-06 10:55:00,44.82,45.02,44.77,44.96,36160.0,35.8993,36.0595,35.8592,36.0114,36160.0
2020-04-06 11:00:00,44.96,45.07,44.8,44.85,52034.0,36.0114,36.0995,35.8833,35.9233,52034.0
2020-04-06 11:05:00,44.86,44.96,44.55,44.6,38447.0,35.9313,36.0114,35.683,35.7231,38447.0
2020-04-06 11:10:00,44.6,44.73,44.34,44.44,43491.0,35.7231,35.8272,35.5148,35.5949,43491.0
2020-04-06 11:15:00,44.49,44.67,44.42,44.46,38629.0,35.635,35.7792,35.5789,35.611,38629.0
2020-04-06 11:20:00,44.44,44.67,44.31,44.52,44408.0,35.5949,35.7792,35.4908,35.659,44408.0
2020-04-06 11:25:00,44.51,45.01,44.5,45.0,36363.0,35.651,36.0515,35.643,36.0435,36363.0
2020-04-06 11:30:00,44.99,45.34,44.99,45.31,68344.0,36.0355,36.3158,36.0355,36.2918,68344.0
2020-04-06 11:35:00,45.29,45.48,45.28,45.45,42586.0,36.2758,36.4279,36.2677,36.4039,42586.0
2020-04-06 11:40:00,45.43,45.57,45.35,45.57,46876.0,36.3879,36.5,36.3238,36.5,46876.0
2020-04-06 11:45:00,45.56,45.8,45.35,45.65,77544.0,36.492,36.6842,36.3238,36.5641,77544.0
2020-04-06 11:50:00,45.64,45.77,45.55,45.68,42164.0,36.5561,36.6602,36.484,36.5881,42164.0
2020-04-06 11:55:00,45.67,45.72,45.46,45.6,30878.0,36.5801,36.6202,36.4119,36.5241,30878.0
2020-04-06 12:00:00,45.6,45.8,45.48,45.69,27389.0,36.5241,36.6842,36.4279,36.5961,27389.0
2020-04-06 12:05:00,45.69,45.77,45.5,45.63,29098.0,36.5961,36.6602,36.444,36.5481,29098.0
2020-04-06 12:10:00,45.69,46.1,45.48,46.05,59688.0,36.5961,36.9245,36.4279,36.8845,59688.0
2020-04-06 12:15:00,46.03,46.14,45.93,45.99,30711.0,36.8685,36.9566,36.7884,36.8364,30711.0
2020-04-06 12:20:00,46.01,46.2,45.94,46.14,52090.0,36.8524,37.0046,36.7964,36.9566,52090.0
2020-04-06 12:25:00,46.14,46.17,45.85,46.0,41759.0,36.9566,36.9806,36.7243,36.8444,41759.0
2020-04-06 12:30:00,45.96,45.97,45.77,45.9,27583.0,36.8124,36.8204,36.6602,36.7643,27583.0
2020-04-06 12:35:00,45.94,45.99,45.8,45.88,29508.0,36.7964,36.8364,36.6842,36.7483,29508.0
2020-04-06 12:40:00,45.96,46.06,45.71,45.81,30408.0,36.8124,36.8925,36.6122,36.6923,30408.0
2020-04-06 12:45:00,45.76,45.76,45.61,45.66,15385.0,36.6522,36.6522,36.5321,36.5721,15385.0
2020-04-06 12:50:00,45.64,45.7,45.53,45.58,42937.0,36.5561,36.6041,36.468,36.508,42937.0
2020-04-06 12:55:00,45.56,45.73,45.53,45.73,23603.0,36.492,36.6282,36.468,36.6282,23603.0
2020-04-06 13:00:00,45.71,45.82,45.61,45.61,20036.0,36.6122,36.7003,36.5321,36.5321,20036.0
2020-04-06 13:05:00,45.61,45.76,45.57,45.7,21403.0,36.5321,36.6522,36.5,36.6041,21403.0
2020-04-06 13:10:00,45.73,45.86,45.69,45.77,24394.0,36.6282,36.7323,36.5961,36.6602,24394.0
2020-04-06 13:15:00,45.75,45.83,45.71,45.76,23152.0,36.6442,36.7083,36.6122,36.6522,23152.0
2020-04-06 13:20:00,45.74,45.87,45.73,45.83,20223.0,36.6362,36.7403,36.6282,36.7083,20223.0
2020-04-06 13:25:00,45.81,45.83,45.56,45.77,65081.0,36.6923,36.7083,36.492,36.6602,65081.0
2020-04-06 13:30:00,45.76,45.86,45.67,45.82,59065.0,36.6522,36.7323,36.5801,36.7003,59065.0
2020-04-06 13:35:00,45.8,46.12,45.8,46.11,37230.0,36.6842,36.9406,36.6842,36.9325,37230.0
2020-04-06 13:40:00,46.11,46.31,46.09,46.27,48518.0,36.9325,37.0927,36.9165,37.0607,48518.0
2020-04-06 13:45:00,46.28,46.36,46.15,46.31,41150.0,37.0687,37.1328,36.9646,37.0927,41150.0
2020-04-06 13:50:00,46.32,46.5,46.31,46.43,25697.0,37.1007,37.2449,37.0927,37.1889,25697.0
2020-04-06 13:55:00,46.44,46.53,46.33,46.35,52565.0,37.1969,37.2689,37.1088,37.1248,52565.0
2020-04-06 14:00:00,46.34,46.35,46.01,46.12,46996.0,37.1168,37.1248,36.8524,36.9406,46996.0
2020-04-06 14:05:00,46.11,46.12,45.83,45.92,32464.0,36.9325,36.9406,36.7083,36.7804,32464.0
2020-04-06 14:10:00,45.89,46.07,45.71,45.81,33719.0,36.7563,36.9005,36.6122,36.6923,33719.0
2020-04-06 14:15:00,45.81,46.06,45.79,46.06,66935.0,36.6923,36.8925,36.6762,36.8925,66935.0
2020-04-06 14:20:00,46.06,46.25,46.05,46.24,34285.0,36.8925,37.0447,36.8845,37.0367,34285.0
2020-04-06 14:25:00,46.22,46.3,46.05,46.26,23487.0,37.0207,37.0847,36.8845,37.0527,23487.0
2020-04-06 14:30:00,46.28,46.32,46.04,46.15,25433.0,37.0687,37.1007,36.8765,36.9646,25433.0
2020-04-06 14:35:00,46.15,46.22,46.03,46.08,17291.0,36.9646,37.0207,36.8685,36.9085,17291.0
2020-04-06 14:40:00,46.1,46.32,46.04,46.3,28615.0,36.9245,37.1007,36.8765,37.0847,28615.0
2020-04-06 14:45:00,46.28,46.43,46.26,46.38,26218.0,37.0687,37.1889,37.0527,37.1488,26218.0
2020-04-06 14:50:00,46.37,46.41,46.12,46.12,33795.0,37.1408,37.1728,36.9406,36.9406,33795.0
2020-04-06 14:55:00,46.15,46.27,46.01,46.15,39303.0,36.9646,37.0607,36.8524,36.9646,39303.0
2020-04-06 15:00:00,46.16,46.17,45.92,46.08,26981.0,36.9726,36.9806,36.7804,36.9085,26981.0
2020-04-06 15:05:00,46.03,46.23,46.0,46.17,29112.0,36.8685,37.0287,36.8444,36.9806,29112.0
2020-04-06 15:10:00,46.17,46.22,45.92,46.17,37463.0,36.9806,37.0207,36.7804,36.9806,37463.0
2020-04-06 15:15:00,46.15,46.23,45.91,45.95,51858.0,36.9646,37.0287,36.7724,36.8044,51858.0
2020-04-06 15:20:00,45.93,46.4,45.88,46.39,40587.0,36.7884,37.1648,36.7483,37.1568,40587.0
2020-04-06 15:25:00,46.39,46.41,46.14,46.29,57625.0,37.1568,37.1728,36.9566,37.0767,57625.0
2020-04-06 15:30:00,46.3,46.3,45.91,45.96,63814.0,37.0847,37.0847,36.7724,36.8124,63814.0
2020-04-06 15:35:00,45.96,46.09,45.84,46.02,69115.0,36.8124,36.9165,36.7163,36.8605,69115.0
2020-04-06 15:40:00,46.04,46.18,45.84,46.04,71237.0,36.8765,36.9886,36.7163,36.8765,71237.0
2020-04-06 15:45:00,46.06,46.2,45.9,46.05,114742.0,36.8925,37.0046,36.7643,36.8845,114742.0
2020-04-06 15:50:00,46.09,46.43,46.06,46.23,113238.0,36.9165,37.1889,36.8925,37.0287,113238.0
2020-04-06 15:55:00,46.21,46.4,46.04,46.15,248866.0,37.0126,37.1648,36.8765,36.9646,248866.0
2020-04-07 09:30:00,49.45,49.62,48.73,49.34,319642.0,39.6078,39.7439,39.0311,39.5197,319642.0
2020-04-07 09:35:00,49.22,49.37,48.01,48.21,101374.0,39.4235,39.5437,38.4544,38.6146,101374.0
2020-04-07 09:40:00,48.12,49.13,48.12,48.73,148030.0,38.5425,39.3515,38.5425,39.0311,148030.0
2020-04-07 09:45:00,48.69,49.37,48.54,49.0,62605.0,38.999,39.5437,38.8789,39.2473,62605.0
2020-04-07 09:50:00,48.95,49.67,48.84,49.42,62887.0,39.2073,39.784,39.1192,39.5837,62887.0
2020-04-07 09:55:00,49.35,49.96,49.27,49.96,94243.0,39.5277,40.0163,39.4636,40.0163,94243.0
2020-04-07 10:00:00,49.91,50.09,49.55,49.55,178464.0,39.9762,40.1204,39.6879,39.6879,178464.0
2020-04-07 10:05:00,49.57,50.01,49.04,49.05,84434.0,39.7039,40.0563,39.2794,39.2874,84434.0
2020-04-07 10:10:00,49.09,49.41,48.15,48.3,78895.0,39.3194,39.5757,38.5665,38.6867,78895.0
2020-04-07 10:15:00,48.35,48.35,47.65,48.08,74006.0,38.7267,38.7267,38.166,38.5104,74006.0
2020-04-07 10:20:00,48.1,48.49,47.14,47.3,105044.0,38.5265,38.8388,37.7575,37.8857,105044.0
2020-04-07 10:25:00,47.36,48.24,47.16,47.64,59187.0,37.9338,38.6386,37.7736,38.158,59187.0
2020-04-07 10:30:00,47.51,48.21,47.47,48.14,34106.0,38.0539,38.6146,38.0219,38.5585,34106.0
2020-04-07 10:35:00,48.09,48.35,47.55,47.77,78658.0,38.5185,38.7267,38.0859,38.2621,78658.0
2020-04-07 10:40:00,47.7,47.8,47.43,47.62,51880.0,38.2061,38.2862,37.9898,38.142,51880.0
2020-04-07 10:45:00,47.61,47.65,46.62,46.7,55324.0,38.134,38.166,37.341,37.4051,55324.0
2020-04-07 10:50:00,46.69,47.11,46.45,46.47,52132.0,37.3971,37.7335,37.2049,37.2209,52132.0
2020-04-07 10:55:00,46.43,47.37,46.34,47.32,94864.0,37.1889,37.9418,37.1168,37.9017,94864.0
2020-04-07 11:00:00,47.25,47.69,46.89,47.69,33043.0,37.8456,38.1981,37.5573,38.1981,33043.0
2020-04-07 11:05:00,47.66,48.4,47.51,48.26,51719.0,38.174,38.7668,38.0539,38.6546,51719.0
2020-04-07 11:10:00,48.34,48.62,48.06,48.61,56437.0,38.7187,38.943,38.4944,38.935,56437.0
2020-04-07 11:15:00,48.56,48.88,48.3,48.34,58737.0,38.8949,39.1512,38.6867,38.7187,58737.0
2020-04-07 11:20:00,48.37,48.49,47.81,47.84,73760.0,38.7427,38.8388,38.2942,38.3182,73760.0
2020-04-07 11:25:00,47.84,48.18,47.52,48.02,38281.0,38.3182,38.5905,38.0619,38.4624,38281.0
2020-04-07 11:30:00,48.03,48.53,48.0,48.3,72732.0,38.4704,38.8709,38.4464,38.6867,72732.0
2020-04-07 11:35:00,48.39,48.87,48.25,48.87,27305.0,38.7587,39.1432,38.6466,39.1432,27305.0
2020-04-07 11:40:00,48.91,49.09,48.58,48.88,31051.0,39.1752,39.3194,38.9109,39.1512,31051.0
2020-04-07 11:45:00,48.93,49.35,48.82,49.05,71712.0,39.1913,39.5277,39.1032,39.2874,71712.0
2020-04-07 11:50:00,49.07,49.3,48.8,49.18,56089.0,39.3034,39.4876,39.0871,39.3915,56089.0
2020-04-07 11:55:00,49.2,49.24,48.87,49.2,57925.0,39.4075,39.4396,39.1432,39.4075,57925.0
2020-04-07 12:00:00,49.14,49.35,48.92,49.32,73236.0,39.3595,39.5277,39.1833,39.5036,73236.0
2020-04-07 12:05:00,49.4,49.5,49.26,49.41,49256.0,39.5677,39.6478,39.4556,39.5757,49256.0
2020-04-07 12:10:00,49.41,49.7,49.39,49.6,78832.0,39.5757,39.808,39.5597,39.7279,78832.0
2020-04-07 12:15:00,49.65,49.69,49.26,49.42,40693.0,39.768,39.8,39.4556,39.5837,40693.0
2020-04-07 12:20:00,49.44,49.48,49.01,49.05,27407.0,39.5998,39.6318,39.2553,39.2874,27407.0
2020-04-07 12:25:00,49.14,49.45,48.97,49.3,34378.0,39.3595,39.6078,39.2233,39.4876,34378.0
2020-04-07 12:30:00,49.3,49.42,48.96,49.0,31166.0,39.4876,39.5837,39.2153,39.2473,31166.0
2020-04-07 12:35:00,49.03,49.25,48.81,48.97,58957.0,39.2714,39.4476,39.0952,39.2233,58957.0
2020-04-07 12:40:00,49.01,49.29,48.84,49.25,26804.0,39.2553,39.4796,39.1192,39.4476,26804.0
2020-04-07 12:45:00,49.25,49.57,49.11,49.47,38212.0,39.4476,39.7039,39.3354,39.6238,38212.0
2020-04-07 12:50:00,49.48,49.59,49.34,49.49,40752.0,39.6318,39.7199,39.5197,39.6398,40752.0
2020-04-07 12:55:00,49.44,49.68,49.34,49.57,63573.0,39.5998,39.792,39.5197,39.7039,63573.0
2020-04-07 13:00:00,49.59,49.83,49.57,49.63,79848.0,39.7199,39.9121,39.7039,39.7519,79848.0
2020-04-07 13:05:00,49.65,49.72,49.14,49.15,37033.0,39.768,39.824,39.3595,39.3675,37033.0
2020-04-07 13:10:00,49.15,49.2,48.96,49.11,75322.0,39.3675,39.4075,39.2153,39.3354,75322.0
2020-04-07 13:15:00,49.14,49.27,48.93,49.09,92029.0,39.3595,39.4636,39.1913,39.3194,92029.0
2020-04-07 13:20:00,49.11,49.17,48.77,49.15,98343.0,39.3354,39.3835,39.0631,39.3675,98343.0
2020-04-07 13:25:00,49.14,49.57,48.96,49.5,31824.0,39.3595,39.7039,39.2153,39.6478,31824.0
2020-04-07 13:30:00,49.54,49.74,49.46,49.71,34415.0,39.6799,39.8401,39.6158,39.816,34415.0
2020-04-07 13:35:00,49.73,49.8,49.52,49.68,80381.0,39.832,39.8881,39.6638,39.792,80381.0
2020-04-07 13:40:00,49.66,49.88,49.6,49.8,50085.0,39.776,39.9522,39.7279,39.8881,50085.0
2020-04-07 13:45:00,49.8,49.9,49.64,49.73,51458.0,39.8881,39.9682,39.76,39.832,51458.0
2020-04-07 13:50:00,49.75,49.87,49.51,49.68,59188.0,39.8481,39.9442,39.6558,39.792,59188.0
2020-04-07 13:55:00,49.69,49.75,49.45,49.55,59367.0,39.8,39.8481,39.6078,39.6879,59367.0
2020-04-07 14:00:00,49.56,49.56,49.06,49.12,55304.0,39.6959,39.6959,39.2954,39.3435,55304.0
2020-04-07 14:05:00,49.1,49.15,48.61,48.87,139100.0,39.3274,39.3675,38.935,39.1432,139100.0
2020-04-07 14:10:00,48.88,49.25,48.86,49.1,59293.0,39.1512,39.4476,39.1352,39.3274,59293.0
2020-04-07 14:15:00,49.08,49.12,48.4,48.45,77761.0,39.3114,39.3435,38.7668,38.8068,77761.0
2020-04-07 14:20:00,48.48,49.02,48.33,48.79,80431.0,38.8308,39.2634,38.7107,39.0791,80431.0
2020-04-07 14:25:00,48.82,48.91,48.59,48.75,51477.0,39.1032,39.1752,38.9189,39.0471,51477.0
2020-04-07 14:30:00,48.7,49.25,48.65,49.04,61550.0,39.007,39.4476,38.967,39.2794,61550.0
2020-04-07 14:35:00,49.02,49.19,48.92,48.93,71103.0,39.2634,39.3995,39.1833,39.1913,71103.0
2020-04-07 14:40:00,48.92,48.92,48.35,48.79,122527.0,39.1833,39.1833,38.7267,39.0791,122527.0
2020-04-07 14:45:00,48.73,48.97,48.4,48.53,85106.0,39.0311,39.2233,38.7668,38.8709,85106.0
2020-04-07 14:50:00,48.5,48.69,48.37,48.47,50822.0,38.8469,38.999,38.7427,38.8228,50822.0
2020-04-07 14:55:00,48.46,49.14,48.36,49.14,101897.0,38.8148,39.3595,38.7347,39.3595,101897.0
2020-04-07 15:00:00,49.13,49.6,48.98,49.26,80539.0,39.3515,39.7279,39.2313,39.4556,80539.0
2020-04-07 15:05:00,49.26,49.38,49.08,49.37,50022.0,39.4556,39.5517,39.3114,39.5437,50022.0
2020-04-07 15:10:00,49.3,49.45,49.05,49.39,44771.0,39.4876,39.6078,39.2874,39.5597,44771.0
2020-04-07 15:15:00,49.38,49.44,48.75,48.95,76365.0,39.5517,39.5998,39.0471,39.2073,76365.0
2020-04-07 15:20:00,48.99,48.99,48.65,48.69,59448.0,39.2393,39.2393,38.967,38.999,59448.0
2020-04-07 15:25:00,48.68,49.14,48.68,48.88,78665.0,38.991,39.3595,38.991,39.1512,78665.0
2020-04-07 15:30:00,48.93,49.16,48.73,48.98,93243.0,39.1913,39.3755,39.0311,39.2313,93243.0
2020-04-07 15:35:00,49.02,49.2,48.87,49.14,88901.0,39.2634,39.4075,39.1432,39.3595,88901.0
2020-04-07 15:40:00,49.17,49.34,49.04,49.2,75286.0,39.3835,39.5197,39.2794,39.4075,75286.0
2020-04-07 15:45:00,49.19,49.6,49.16,49.55,99227.0,39.3995,39.7279,39.3755,39.6879,99227.0
2020-04-07 15:50:00,49.5,49.5,48.54,48.7,109509.0,39.6478,39.6478,38.8789,39.007,109509.0
2020-04-07 15:55:00,48.7,48.78,47.81,47.99,334207.0,39.007,39.0711,38.2942,38.4384,334207.0
2020-04-08 09:30:00,48.54,49.75,48.54,49.35,115789.0,38.8789,39.8481,38.8789,39.5277,115789.0
2020-04-08 09:35:00,49.09,49.84,48.91,49.56,60554.0,39.3194,39.9201,39.1752,39.6959,60554.0
2020-04-08 09:40:00,49.6,49.99,49.45,49.88,57689.0,39.7279,40.0403,39.6078,39.9522,57689.0
2020-04-08 09:45:00,49.93,50.19,49.16,49.21,62586.0,39.9922,40.2005,39.3755,39.4155,62586.0
2020-04-08 09:50:00,49.25,49.51,48.65,48.95,79626.0,39.4476,39.6558,38.967,39.2073,79626.0
2020-04-08 09:55:00,48.9,49.39,48.64,48.73,26787.0,39.1672,39.5597,38.959,39.0311,26787.0
2020-04-08 10:00:00,48.79,49.34,48.56,48.84,66179.0,39.0791,39.5197,38.8949,39.1192,66179.0
2020-04-08 10:05:00,48.89,49.36,48.89,49.22,38947.0,39.1592,39.5357,39.1592,39.4235,38947.0
2020-04-08 10:10:00,49.3,49.41,49.0,49.23,24098.0,39.4876,39.5757,39.2473,39.4316,24098.0
2020-04-08 10:15:00,49.17,49.38,49.0,49.2,41251.0,39.3835,39.5517,39.2473,39.4075,41251.0
2020-04-08 10:20:00,49.18,49.28,48.85,48.85,43625.0,39.3915,39.4716,39.1272,39.1272,43625.0
2020-04-08 10:25:00,48.87,49.32,48.8,49.1,39945.0,39.1432,39.5036,39.0871,39.3274,39945.0
2020-04-08 10:30:00,49.09,49.28,48.92,49.28,34871.0,39.3194,39.4716,39.1833,39.4716,34871.0
2020-04-08 10:35:00,49.31,49.37,48.91,49.0,44480.0,39.4956,39.5437,39.1752,39.2473,44480.0
2020-04-08 10:40:00,48.98,49.12,48.22,48.37,82254.0,39.2313,39.3435,38.6226,38.7427,82254.0
2020-04-08 10:45:00,48.37,48.66,48.12,48.61,43008.0,38.7427,38.975,38.5425,38.935,43008.0
2020-04-08 10:50:00,48.55,48.83,48.46,48.62,42119.0,38.8869,39.1112,38.8148,38.943,42119.0
2020-04-08 10:55:00,48.62,48.94,48.57,48.77,37937.0,38.943,39.1993,38.9029,39.0631,37937.0
2020-04-08 11:00:00,48.77,49.29,48.65,49.26,62175.0,39.0631,39.4796,38.967,39.4556,62175.0
2020-04-08 11:05:00,49.29,49.55,49.24,49.37,60373.0,39.4796,39.6879,39.4396,39.5437,60373.0
2020-04-08 11:10:00,49.36,49.69,49.3,49.41,60386.0,39.5357,39.8,39.4876,39.5757,60386.0
2020-04-08 11:15:00,49.44,49.73,49.33,49.53,32827.0,39.5998,39.832,39.5117,39.6718,32827.0
2020-04-08 11:20:00,49.54,49.73,49.46,49.54,42645.0,39.6799,39.832,39.6158,39.6799,42645.0
2020-04-08 11:25:00,49.54,49.74,49.52,49.72,23089.0,39.6799,39.8401,39.6638,39.824,23089.0
2020-04-08 11:30:00,49.7,49.93,49.43,49.91,62719.0,39.808,39.9922,39.5918,39.9762,62719.0
2020-04-08 11:35:00,49.88,50.16,49.82,50.1,163989.0,39.9522,40.1765,39.9041,40.1284,163989.0
2020-04-08 11:40:00,50.13,50.3,49.92,49.93,47297.0,40.1524,40.2886,39.9842,39.9922,47297.0
2020-04-08 11:45:00,49.9,50.44,49.9,50.37,87305.0,39.9682,40.4007,39.9682,40.3447,87305.0
2020-04-08 11:50:00,50.35,50.4,49.91,50.04,67871.0,40.3286,40.3687,39.9762,40.0803,67871.0
2020-04-08 11:55:00,50.04,50.18,49.94,50.06,48168.0,40.0803,40.1925,40.0002,40.0964,48168.0
2020-04-08 12:00:00,50.08,50.08,49.69,49.8,66766.0,40.1124,40.1124,39.8,39.8881,66766.0
2020-04-08 12:05:00,49.83,50.02,49.59,49.91,53317.0,39.9121,40.0643,39.7199,39.9762,53317.0
2020-04-08 12:10:00,49.93,50.22,49.84,50.19,31229.0,39.9922,40.2245,39.9201,40.2005,31229.0
2020-04-08 12:15:00,50.19,50.4,50.09,50.14,36944.0,40.2005,40.3687,40.1204,40.1604,36944.0
2020-04-08 12:20:00,50.16,50.36,50.16,50.33,39373.0,40.1765,40.3366,40.1765,40.3126,39373.0
2020-04-08 12:25:00,50.37,50.43,50.24,50.27,44634.0,40.3447,40.3927,40.2405,40.2646,44634.0
2020-04-08 12:30:00,50.29,50.65,50.27,50.6,73304.0,40.2806,40.5689,40.2646,40.5289,73304.0
2020-04-08 12:35:00,50.57,50.68,50.15,50.63,114691.0,40.5049,40.593,40.1684,40.5529,114691.0
2020-04-08 12:40:00,50.63,50.88,50.6,50.71,76325.0,40.5529,40.7532,40.5289,40.617,76325.0
2020-04-08 12:45:00,50.69,50.95,50.57,50.66,86594.0,40.601,40.8092,40.5049,40.5769,86594.0
2020-04-08 12:50:00,50.7,50.89,50.4,50.49,54795.0,40.609,40.7612,40.3687,40.4408,54795.0
2020-04-08 12:55:00,50.49,50.77,50.13,50.7,132365.0,40.4408,40.665,40.1524,40.609,132365.0
2020-04-08 13:00:00,50.67,50.92,50.54,50.55,58684.0,40.5849,40.7852,40.4808,40.4888,58684.0
2020-04-08 13:05:00,50.55,50.93,50.31,50.82,83174.0,40.4888,40.7932,40.2966,40.7051,83174.0
2020-04-08 13:10:00,50.74,50.95,50.54,50.69,50996.0,40.641,40.8092,40.4808,40.601,50996.0
2020-04-08 13:15:00,50.76,50.76,50.53,50.56,33367.0,40.657,40.657,40.4728,40.4968,33367.0
2020-04-08 13:20:00,50.59,50.86,50.47,50.8,31700.0,40.5209,40.7371,40.4248,40.6891,31700.0
2020-04-08 13:25:00,50.83,50.95,50.59,50.64,28847.0,40.7131,40.8092,40.5209,40.5609,28847.0
2020-04-08 13:30:00,50.61,50.87,50.45,50.49,59255.0,40.5369,40.7451,40.4087,40.4408,59255.0
2020-04-08 13:35:00,50.48,50.59,50.08,50.58,91388.0,40.4328,40.5209,40.1124,40.5129,91388.0
2020-04-08 13:40:00,50.54,50.7,50.28,50.42,35269.0,40.4808,40.609,40.2726,40.3847,35269.0
2020-04-08 13:45:00,50.44,50.8,50.44,50.73,22058.0,40.4007,40.6891,40.4007,40.633,22058.0
2020-04-08 13:50:00,50.73,50.95,50.63,50.87,36833.0,40.633,40.8092,40.5529,40.7451,36833.0
2020-04-08 13:55:00,50.85,50.86,50.16,50.47,53380.0,40.7291,40.7371,40.1765,40.4248,53380.0
2020-04-08 14:00:00,50.5,50.83,50.49,50.75,58700.0,40.4488,40.7131,40.4408,40.649,58700.0
2020-04-08 14:05:00,50.73,50.92,50.46,50.7,41154.0,40.633,40.7852,40.4167,40.609,41154.0
2020-04-08 14:10:00,50.59,50.71,50.36,50.51,30421.0,40.5209,40.617,40.3366,40.4568,30421.0
2020-04-08 14:15:00,50.54,50.94,50.54,50.8,31975.0,40.4808,40.8012,40.4808,40.6891,31975.0
2020-04-08 14:20:00,50.85,50.98,50.56,50.98,40407.0,40.7291,40.8332,40.4968,40.8332,40407.0
2020-04-08 14:25:00,50.97,51.15,50.97,51.08,59036.0,40.8252,40.9694,40.8252,40.9133,59036.0
2020-04-08 14:30:00,51.08,51.25,51.08,51.14,27682.0,40.9133,41.0495,40.9133,40.9614,27682.0
2020-04-08 14:35:00,51.12,51.48,51.08,51.28,65307.0,40.9454,41.2337,40.9133,41.0735,65307.0
2020-04-08 14:40:00,51.25,51.64,51.21,51.52,49912.0,41.0495,41.3619,41.0175,41.2658,49912.0
2020-04-08 14:45:00,51.49,51.55,51.25,51.25,32907.0,41.2417,41.2898,41.0495,41.0495,32907.0
2020-04-08 14:50:00,51.2,51.51,51.2,51.51,36572.0,41.0095,41.2578,41.0095,41.2578,36572.0
2020-04-08 14:55:00,51.5,51.53,51.29,51.38,29848.0,41.2498,41.2738,41.0815,41.1536,29848.0
2020-04-08 15:00:00,51.44,51.58,51.35,51.48,58177.0,41.2017,41.3138,41.1296,41.2337,58177.0
2020-04-08 15:05:00,51.48,51.64,51.32,51.62,49257.0,41.2337,41.3619,41.1056,41.3459,49257.0
2020-04-08 15:10:00,51.61,51.62,51.11,51.18,48201.0,41.3379,41.3459,40.9374,40.9934,48201.0
2020-04-08 15:15:00,51.18,51.41,51.16,51.37,14829.0,40.9934,41.1777,40.9774,41.1456,14829.0
2020-04-08 15:20:00,51.38,51.41,50.99,51.13,46876.0,41.1536,41.1777,40.8413,40.9534,46876.0
2020-04-08 15:25:00,51.14,51.25,51.05,51.12,31570.0,40.9614,41.0495,40.8893,40.9454,31570.0
2020-04-08 15:30:00,51.12,51.43,51.11,51.25,72644.0,40.9454,41.1937,40.9374,41.0495,72644.0
2020-04-08 15:35:00,51.29,51.37,51.16,51.27,77563.0,41.0815,41.1456,40.9774,41.0655,77563.0
2020-04-08 15:40:00,51.26,51.59,51.08,51.47,127169.0,41.0575,41.3218,40.9133,41.2257,127169.0
2020-04-08 15:45:00,51.41,51.54,51.16,51.46,124158.0,41.1777,41.2818,40.9774,41.2177,124158.0
2020-04-08 15:50:00,51.47,52.76,51.47,51.82,179863.0,41.2257,42.259,41.2257,41.5061,179863.0
2020-04-08 15:55:00,51.85,51.9,51.43,51.6,230078.0,41.5301,41.5701,41.1937,41.3298,230078.0
2020-04-09 09:30:00,53.8,53.9,53.13,53.27,242961.0,43.092,43.1721,42.5553,42.6675,242961.0
2020-04-09 09:35:00,53.26,53.69,52.54,52.84,116562.0,42.6595,43.0039,42.0828,42.323,116562.0
2020-04-09 09:40:00,52.85,53.78,52.82,53.29,80668.0,42.3311,43.076,42.307,42.6835,80668.0
2020-04-09 09:45:00,53.23,53.61,53.1,53.14,88188.0,42.6354,42.9398,42.5313,42.5633,88188.0
2020-04-09 09:50:00,53.26,53.56,53.0,53.34,53357.0,42.6595,42.8997,42.4512,42.7235,53357.0
2020-04-09 09:55:00,53.27,53.61,53.18,53.51,38299.0,42.6675,42.9398,42.5954,42.8597,38299.0
2020-04-09 10:00:00,53.56,53.78,53.24,53.32,62567.0,42.8997,43.076,42.6434,42.7075,62567.0
2020-04-09 10:05:00,53.26,53.54,52.56,52.56,80547.0,42.6595,42.8837,42.0988,42.0988,80547.0
2020-04-09 10:10:00,52.6,52.92,52.3,52.9,69920.0,42.1308,42.3871,41.8905,42.3711,69920.0
2020-04-09 10:15:00,52.99,53.03,52.33,52.33,55232.0,42.4432,42.4752,41.9146,41.9146,55232.0
2020-04-09 10:20:00,52.36,52.56,51.8,52.38,62319.0,41.9386,42.0988,41.49,41.9546,62319.0
2020-04-09 10:25:00,52.25,52.72,51.85,52.34,79112.0,41.8505,42.2269,41.5301,41.9226,79112.0
2020-04-09 10:30:00,52.36,53.25,52.31,53.16,112440.0,41.9386,42.6514,41.8985,42.5794,112440.0
2020-04-09 10:35:00,53.2,53.2,52.77,52.87,84031.0,42.6114,42.6114,42.267,42.3471,84031.0
2020-04-09 10:40:00,52.89,53.04,52.54,52.6,84469.0,42.3631,42.4832,42.0828,42.1308,84469.0
2020-04-09 10:45:00,52.6,52.78,52.32,52.36,68668.0,42.1308,42.275,41.9065,41.9386,68668.0
2020-04-09 10:50:00,52.39,52.52,51.76,51.88,91110.0,41.9626,42.0667,41.458,41.5541,91110.0
2020-04-09 10:55:00,51.88,52.07,51.51,51.74,85249.0,41.5541,41.7063,41.2578,41.442,85249.0
2020-04-09 11:00:00,51.71,51.76,50.82,51.02,159505.0,41.418,41.458,40.7051,40.8653,159505.0
2020-04-09 11:05:00,50.94,51.59,50.93,51.49,89081.0,40.8012,41.3218,40.7932,41.2417,89081.0
2020-04-09 11:10:00,51.51,51.72,51.16,51.5,80932.0,41.2578,41.426,40.9774,41.2498,80932.0
2020-04-09 11:15:00,51.52,51.54,50.83,51.04,48661.0,41.2658,41.2818,40.7131,40.8813,48661.0
2020-04-09 11:20:00,51.08,51.27,50.7,50.8,46894.0,40.9133,41.0655,40.609,40.6891,46894.0
2020-04-09 11:25:00,50.7,51.02,50.51,50.87,30516.0,40.609,40.8653,40.4568,40.7451,30516.0
2020-04-09 11:30:00,50.95,51.03,50.65,50.78,44945.0,40.8092,40.8733,40.5689,40.6731,44945.0
2020-04-09 11:35:00,50.73,50.83,50.36,50.44,111276.0,40.633,40.7131,40.3366,40.4007,111276.0
2020-04-09 11:40:00,50.5,50.54,50.02,50.25,112259.0,40.4488,40.4808,40.0643,40.2485,112259.0
2020-04-09 11:45:00,50.28,50.39,50.11,50.25,70549.0,40.2726,40.3607,40.1364,40.2485,70549.0
2020-04-09 11:50:00,50.26,50.27,50.07,50.19,54550.0,40.2566,40.2646,40.1044,40.2005,54550.0
2020-04-09 11:55:00,50.16,50.32,50.08,50.3,70687.0,40.1765,40.3046,40.1124,40.2886,70687.0
2020-04-09 12:00:00,50.32,50.64,50.23,50.55,55905.0,40.3046,40.5609,40.2325,40.4888,55905.0
2020-04-09 12:05:00,50.55,50.73,50.38,50.45,43481.0,40.4888,40.633,40.3527,40.4087,43481.0
2020-04-09 12:10:00,50.52,50.58,50.27,50.46,36248.0,40.4648,40.5129,40.2646,40.4167,36248.0
2020-04-09 12:15:00,50.43,50.64,50.3,50.36,51877.0,40.3927,40.5609,40.2886,40.3366,51877.0
2020-04-09 12:20:00,50.38,50.49,50.34,50.4,58387.0,40.3527,40.4408,40.3206,40.3687,58387.0
2020-04-09 12:25:00,50.41,50.48,50.31,50.37,41238.0,40.3767,40.4328,40.2966,40.3447,41238.0
2020-04-09 12:30:00,50.35,50.45,50.13,50.14,69439.0,40.3286,40.4087,40.1524,40.1604,69439.0
2020-04-09 12:35:00,50.16,50.25,50.08,50.22,67258.0,40.1765,40.2485,40.1124,40.2245,67258.0
2020-04-09 12:40:00,50.23,50.25,50.1,50.15,70539.0,40.2325,40.2485,40.1284,40.1684,70539.0
2020-04-09 12:45:00,50.13,50.37,50.06,50.15,88081.0,40.1524,40.3447,40.0964,40.1684,88081.0
2020-04-09 12:50:00,50.11,50.28,50.05,50.18,78071.0,40.1364,40.2726,40.0884,40.1925,78071.0
2020-04-09 12:55:00,50.19,50.55,50.14,50.51,67084.0,40.2005,40.4888,40.1604,40.4568,67084.0
2020-04-09 13:00:00,50.5,50.59,50.33,50.5,41060.0,40.4488,40.5209,40.3126,40.4488,41060.0
2020-04-09 13:05:00,50.5,50.56,50.36,50.49,64864.0,40.4488,40.4968,40.3366,40.4408,64864.0
2020-04-09 13:10:00,50.48,50.53,50.33,50.46,42512.0,40.4328,40.4728,40.3126,40.4167,42512.0
2020-04-09 13:15:00,50.53,50.83,50.42,50.77,100819.0,40.4728,40.7131,40.3847,40.665,100819.0
2020-04-09 13:20:00,50.79,50.88,50.73,50.75,23004.0,40.6811,40.7532,40.633,40.649,23004.0
2020-04-09 13:25:00,50.72,51.02,50.64,51.02,51174.0,40.625,40.8653,40.5609,40.8653,51174.0
2020-04-09 13:30:00,51.04,51.39,51.02,51.3,58871.0,40.8813,41.1616,40.8653,41.0896,58871.0
2020-04-09 13:35:00,51.34,51.34,50.86,50.9,72829.0,41.1216,41.1216,40.7371,40.7692,72829.0
2020-04-09 13:40:00,50.9,51.17,50.89,51.16,25139.0,40.7692,40.9854,40.7612,40.9774,25139.0
2020-04-09 13:45:00,51.18,51.28,50.88,50.9,40602.0,40.9934,41.0735,40.7532,40.7692,40602.0
2020-04-09 13:50:00,50.92,50.95,50.58,50.71,27581.0,40.7852,40.8092,40.5129,40.617,27581.0
2020-04-09 13:55:00,50.67,51.13,50.64,50.92,31884.0,40.5849,40.9534,40.5609,40.7852,31884.0
2020-04-09 14:00:00,50.91,51.04,50.3,50.43,39382.0,40.7772,40.8813,40.2886,40.3927,39382.0
2020-04-09 14:05:00,50.42,50.48,50.1,50.3,27733.0,40.3847,40.4328,40.1284,40.2886,27733.0
2020-04-09 14:10:00,50.28,50.34,49.68,49.68,90105.0,40.2726,40.3206,39.792,39.792,90105.0
2020-04-09 14:15:00,49.68,49.79,49.37,49.56,76691.0,39.792,39.8801,39.5437,39.6959,76691.0
2020-04-09 14:20:00,49.6,49.6,49.26,49.35,36062.0,39.7279,39.7279,39.4556,39.5277,36062.0
2020-04-09 14:25:00,49.38,49.62,49.05,49.12,54436.0,39.5517,39.7439,39.2874,39.3435,54436.0
2020-04-09 14:30:00,49.13,49.35,48.62,48.72,93721.0,39.3515,39.5277,38.943,39.0231,93721.0
2020-04-09 14:35:00,48.72,49.03,48.71,48.92,77452.0,39.0231,39.2714,39.0151,39.1833,77452.0
2020-04-09 14:40:00,48.93,49.07,48.71,49.05,41670.0,39.1913,39.3034,39.0151,39.2874,41670.0
2020-04-09 14:45:00,49.07,49.19,48.75,48.86,60618.0,39.3034,39.3995,39.0471,39.1352,60618.0
2020-04-09 14:50:00,48.79,48.94,48.34,48.36,78104.0,39.0791,39.1993,38.7187,38.7347,78104.0
2020-04-09 14:55:00,48.43,48.76,48.34,48.73,56757.0,38.7908,39.0551,38.7187,39.0311,56757.0
2020-04-09 15:00:00,48.73,49.21,48.68,49.08,63914.0,39.0311,39.4155,38.991,39.3114,63914.0
2020-04-09 15:05:00,49.09,50.06,49.02,49.91,80746.0,39.3194,40.0964,39.2634,39.9762,80746.0
2020-04-09 15:10:00,49.98,50.01,49.74,49.89,54463.0,40.0323,40.0563,39.8401,39.9602,54463.0
2020-04-09 15:15:00,49.9,50.22,49.67,50.21,55024.0,39.9682,40.2245,39.784,40.2165,55024.0
2020-04-09 15:20:00,50.19,50.29,49.42,49.55,64550.0,40.2005,40.2806,39.5837,39.6879,64550.0
2020-04-09 15:25:00,49.57,50.0,49.49,49.99,42974.0,39.7039,40.0483,39.6398,40.0403,42974.0
2020-04-09 15:30:00,50.04,50.69,49.97,50.43,96309.0,40.0803,40.601,40.0243,40.3927,96309.0
2020-04-09 15:35:00,50.47,50.58,50.15,50.57,55344.0,40.4248,40.5129,40.1684,40.5049,55344.0
2020-04-09 15:40:00,50.56,50.8,50.03,50.23,86811.0,40.4968,40.6891,40.0723,40.2325,86811.0
2020-04-09 15:45:00,50.23,50.52,50.09,50.19,78472.0,40.2325,40.4648,40.1204,40.2005,78472.0
2020-04-09 15:50:00,50.15,50.16,49.78,50.0,131769.0,40.1684,40.1765,39.8721,40.0483,131769.0
2020-04-09 15:55:00,49.97,50.24,49.81,50.09,260078.0,40.0243,40.2405,39.8961,40.1204,260078.0
2020-04-13 09:30:00,51.94,52.0,50.56,50.77,213389.0,41.6022,41.6502,40.4968,40.665,213389.0
2020-04-13 09:35:00,50.87,51.26,50.26,51.13,88487.0,40.7451,41.0575,40.2566,40.9534,88487.0
2020-04-13 09:40:00,51.25,51.25,50.33,50.37,39532.0,41.0495,41.0495,40.3126,40.3447,39532.0
2020-04-13 09:45:00,50.47,50.78,50.34,50.52,51642.0,40.4248,40.6731,40.3206,40.4648,51642.0
2020-04-13 09:50:00,50.55,51.11,50.34,51.11,32566.0,40.4888,40.9374,40.3206,40.9374,32566.0
2020-04-13 09:55:00,51.05,51.77,50.98,51.64,60890.0,40.8893,41.466,40.8332,41.3619,60890.0
2020-04-13 10:00:00,51.69,52.37,51.54,52.15,90783.0,41.4019,41.9466,41.2818,41.7704,90783.0
2020-04-13 10:05:00,52.09,52.23,51.31,51.39,75892.0,41.7223,41.8345,41.0976,41.1616,75892.0
2020-04-13 10:10:00,51.44,51.82,51.29,51.5,44014.0,41.2017,41.5061,41.0815,41.2498,44014.0
2020-04-13 10:15:00,51.5,51.51,51.07,51.12,29325.0,41.2498,41.2578,40.9053,40.9454,29325.0
2020-04-13 10:20:00,51.15,51.41,50.6,50.68,43638.0,40.9694,41.1777,40.5289,40.593,43638.0
2020-04-13 10:25:00,50.69,51.01,50.68,50.88,21982.0,40.601,40.8573,40.593,40.7532,21982.0
2020-04-13 10:30:00,50.83,50.88,50.53,50.76,31085.0,40.7131,40.7532,40.4728,40.657,31085.0
2020-04-13 10:35:00,50.71,50.77,50.33,50.38,36841.0,40.617,40.665,40.3126,40.3527,36841.0
2020-04-13 10:40:00,50.38,50.38,50.13,50.17,29204.0,40.3527,40.3527,40.1524,40.1845,29204.0
2020-04-13 10:45:00,50.24,50.33,49.97,49.99,50793.0,40.2405,40.3126,40.0243,40.0403,50793.0
2020-04-13 10:50:00,50.0,50.08,49.53,49.62,52060.0,40.0483,40.1124,39.6718,39.7439,52060.0
2020-04-13 10:55:00,49.59,49.83,49.55,49.72,35774.0,39.7199,39.9121,39.6879,39.824,35774.0
2020-04-13 11:00:00,49.68,49.71,49.12,49.3,20652.0,39.792,39.816,39.3435,39.4876,20652.0
2020-04-13 11:05:00,49.22,49.27,48.93,49.13,41016.0,39.4235,39.4636,39.1913,39.3515,41016.0
2020-04-13 11:10:00,49.11,49.86,49.1,49.8,30948.0,39.3354,39.9362,39.3274,39.8881,30948.0
2020-04-13 11:15:00,49.8,49.98,49.74,49.93,22820.0,39.8881,40.0323,39.8401,39.9922,22820.0
2020-04-13 11:20:00,49.93,50.24,49.85,50.12,24951.0,39.9922,40.2405,39.9282,40.1444,24951.0
2020-04-13 11:25:00,50.18,50.27,50.08,50.26,23505.0,40.1925,40.2646,40.1124,40.2566,23505.0
2020-04-13 11:30:00,50.19,50.31,50.0,50.2,35398.0,40.2005,40.2966,40.0483,40.2085,35398.0
2020-04-13 11:35:00,50.18,50.25,50.11,50.14,19316.0,40.1925,40.2485,40.1364,40.1604,19316.0
2020-04-13 11:40:00,50.11,50.11,49.85,49.95,26805.0,40.1364,40.1364,39.9282,40.0083,26805.0
2020-04-13 11:45:00,49.91,50.4,49.9,50.28,30625.0,39.9762,40.3687,39.9682,40.2726,30625.0
2020-04-13 11:50:00,50.23,50.43,50.21,50.28,13064.0,40.2325,40.3927,40.2165,40.2726,13064.0
2020-04-13 11:55:00,50.27,50.42,50.17,50.23,19424.0,40.2646,40.3847,40.1845,40.2325,19424.0
2020-04-13 12:00:00,50.22,50.42,50.17,50.37,24465.0,40.2245,40.3847,40.1845,40.3447,24465.0
2020-04-13 12:05:00,50.36,50.77,50.32,50.76,34613.0,40.3366,40.665,40.3046,40.657,34613.0
2020-04-13 12:10:00,50.77,51.02,50.74,51.0,46700.0,40.665,40.8653,40.641,40.8493,46700.0
2020-04-13 12:15:00,51.02,51.03,50.75,50.83,64106.0,40.8653,40.8733,40.649,40.7131,64106.0
2020-04-13 12:20:00,50.82,50.82,50.51,50.57,30927.0,40.7051,40.7051,40.4568,40.5049,30927.0
2020-04-13 12:25:00,50.56,50.59,50.28,50.35,40053.0,40.4968,40.5209,40.2726,40.3286,40053.0
2020-04-13 12:30:00,50.27,50.39,50.18,50.31,28558.0,40.2646,40.3607,40.1925,40.2966,28558.0
2020-04-13 12:35:00,50.3,50.36,50.15,50.26,28622.0,40.2886,40.3366,40.1684,40.2566,28622.0
2020-04-13 12:40:00,50.31,50.4,50.17,50.35,30891.0,40.2966,40.3687,40.1845,40.3286,30891.0
2020-04-13 12:45:00,50.34,50.5,50.21,50.34,14014.0,40.3206,40.4488,40.2165,40.3206,14014.0
2020-04-13 12:50:00,50.26,50.29,49.85,50.03,57927.0,40.2566,40.2806,39.9282,40.0723,57927.0
2020-04-13 12:55:00,50.02,50.2,49.96,50.16,11553.0,40.0643,40.2085,40.0163,40.1765,11553.0
2020-04-13 13:00:00,50.15,50.32,50.08,50.15,41395.0,40.1684,40.3046,40.1124,40.1684,41395.0
2020-04-13 13:05:00,50.18,50.27,50.06,50.18,23627.0,40.1925,40.2646,40.0964,40.1925,23627.0
2020-04-13 13:10:00,50.15,50.16,49.87,50.0,43373.0,40.1684,40.1765,39.9442,40.0483,43373.0
2020-04-13 13:15:00,50.01,50.03,49.76,49.77,14800.0,40.0563,40.0723,39.8561,39.8641,14800.0
2020-04-13 13:20:00,49.81,49.81,49.65,49.77,42041.0,39.8961,39.8961,39.768,39.8641,42041.0
2020-04-13 13:25:00,49.78,49.92,49.68,49.89,16623.0,39.8721,39.9842,39.792,39.9602,16623.0
2020-04-13 13:30:00,49.91,50.16,49.83,50.07,32768.0,39.9762,40.1765,39.9121,40.1044,32768.0
2020-04-13 13:35:00,50.05,50.44,50.05,50.37,18689.0,40.0884,40.4007,40.0884,40.3447,18689.0
2020-04-13 13:40:00,50.34,50.56,50.3,50.44,35780.0,40.3206,40.4968,40.2886,40.4007,35780.0
2020-04-13 13:45:00,50.44,50.55,50.17,50.17,34152.0,40.4007,40.4888,40.1845,40.1845,34152.0
2020-04-13 13:50:00,50.11,50.16,49.94,50.13,59662.0,40.1364,40.1765,40.0002,40.1524,59662.0
2020-04-13 13:55:00,50.15,50.32,50.12,50.23,19768.0,40.1684,40.3046,40.1444,40.2325,19768.0
2020-04-13 14:00:00,50.26,50.39,50.09,50.25,20121.0,40.2566,40.3607,40.1204,40.2485,20121.0
2020-04-13 14:05:00,50.25,50.31,49.99,50.03,18612.0,40.2485,40.2966,40.0403,40.0723,18612.0
2020-04-13 14:10:00,49.95,49.95,49.58,49.59,45378.0,40.0083,40.0083,39.7119,39.7199,45378.0
2020-04-13 14:15:00,49.63,49.96,49.55,49.94,22111.0,39.7519,40.0163,39.6879,40.0002,22111.0
2020-04-13 14:20:00,49.94,49.94,49.69,49.82,13770.0,40.0002,40.0002,39.8,39.9041,13770.0
2020-04-13 14:25:00,49.8,49.93,49.63,49.93,26546.0,39.8881,39.9922,39.7519,39.9922,26546.0
2020-04-13 14:30:00,49.91,50.03,49.86,49.96,23887.0,39.9762,40.0723,39.9362,40.0163,23887.0
2020-04-13 14:35:00,49.98,50.01,49.81,49.88,31253.0,40.0323,40.0563,39.8961,39.9522,31253.0
2020-04-13 14:40:00,49.9,50.01,49.76,49.91,31543.0,39.9682,40.0563,39.8561,39.9762,31543.0
2020-04-13 14:45:00,49.9,50.13,49.76,50.03,34467.0,39.9682,40.1524,39.8561,40.0723,34467.0
2020-04-13 14:50:00,49.98,50.3,49.3,49.3,164130.0,40.0323,40.2886,39.4876,39.4876,164130.0
2020-04-13 14:55:00,49.28,49.6,49.01,49.13,91045.0,39.4716,39.7279,39.2553,39.3515,91045.0
2020-04-13 15:00:00,49.09,49.28,49.05,49.18,52777.0,39.3194,39.4716,39.2874,39.3915,52777.0
2020-04-13 15:05:00,49.19,49.28,49.1,49.16,19824.0,39.3995,39.4716,39.3274,39.3755,19824.0
2020-04-13 15:10:00,49.17,49.51,49.17,49.41,38352.0,39.3835,39.6558,39.3835,39.5757,38352.0
2020-04-13 15:15:00,49.41,49.87,49.36,49.83,64291.0,39.5757,39.9442,39.5357,39.9121,64291.0
2020-04-13 15:20:00,49.84,50.04,49.75,49.84,42584.0,39.9201,40.0803,39.8481,39.9201,42584.0
2020-04-13 15:25:00,49.8,49.86,49.68,49.8,24330.0,39.8881,39.9362,39.792,39.8881,24330.0
2020-04-13 15:30:00,49.82,49.96,49.75,49.91,57459.0,39.9041,40.0163,39.8481,39.9762,57459.0
2020-04-13 15:35:00,49.91,50.0,49.63,49.95,53734.0,39.9762,40.0483,39.7519,40.0083,53734.0
2020-04-13 15:40:00,49.96,50.23,49.82,50.18,76050.0,40.0163,40.2325,39.9041,40.1925,76050.0
2020-04-13 15:45:00,50.17,50.23,49.98,50.06,106054.0,40.1845,40.2325,40.0323,40.0964,106054.0
2020-04-13 15:50:00,50.03,50.05,49.34,49.42,148881.0,40.0723,40.0884,39.5197,39.5837,148881.0
2020-04-13 15:55:00,49.42,49.8,49.29,49.74,300224.0,39.5837,39.8881,39.4796,39.8401,300224.0
2020-04-14 09:30:00,49.81,50.46,49.53,50.43,220055.0,39.8961,40.4167,39.6718,40.3927,220055.0
2020-04-14 09:35:00,50.34,50.73,50.08,50.21,53781.0,40.3206,40.633,40.1124,40.2165,53781.0
2020-04-14 09:40:00,50.24,50.84,50.07,50.71,66239.0,40.2405,40.7211,40.1044,40.617,66239.0
2020-04-14 09:45:00,50.77,50.87,50.43,50.68,43335.0,40.665,40.7451,40.3927,40.593,43335.0
2020-04-14 09:50:00,50.68,51.08,50.67,50.99,47984.0,40.593,40.9133,40.5849,40.8413,47984.0
2020-04-14 09:55:00,51.06,51.35,50.92,51.35,64100.0,40.8973,41.1296,40.7852,41.1296,64100.0
2020-04-14 10:00:00,51.38,51.48,51.18,51.19,47773.0,41.1536,41.2337,40.9934,41.0015,47773.0
2020-04-14 10:05:00,51.14,51.2,50.73,50.73,31365.0,40.9614,41.0095,40.633,40.633,31365.0
2020-04-14 10:10:00,50.61,51.0,50.61,50.86,30050.0,40.5369,40.8493,40.5369,40.7371,30050.0
2020-04-14 10:15:00,50.91,51.19,50.82,51.13,26191.0,40.7772,41.0015,40.7051,40.9534,26191.0
2020-04-14 10:20:00,51.13,51.29,50.73,50.86,26412.0,40.9534,41.0815,40.633,40.7371,26412.0
2020-04-14 10:25:00,50.79,50.92,50.59,50.8,42051.0,40.6811,40.7852,40.5209,40.6891,42051.0
2020-04-14 10:30:00,50.85,50.95,50.55,50.66,28252.0,40.7291,40.8092,40.4888,40.5769,28252.0
2020-04-14 10:35:00,50.61,50.82,50.5,50.68,36294.0,40.5369,40.7051,40.4488,40.593,36294.0
2020-04-14 10:40:00,50.69,50.94,50.52,50.92,22370.0,40.601,40.8012,40.4648,40.7852,22370.0
2020-04-14 10:45:00,50.96,51.08,50.6,50.81,41449.0,40.8172,40.9133,40.5289,40.6971,41449.0
2020-04-14 10:50:00,50.79,50.91,50.7,50.86,18557.0,40.6811,40.7772,40.609,40.7371,18557.0
2020-04-14 10:55:00,50.82,50.91,50.7,50.79,36923.0,40.7051,40.7772,40.609,40.6811,36923.0
2020-04-14 11:00:00,50.77,50.89,50.61,50.69,74123.0,40.665,40.7612,40.5369,40.601,74123.0
2020-04-14 11:05:00,50.61,50.61,50.3,50.49,40004.0,40.5369,40.5369,40.2886,40.4408,40004.0
2020-04-14 11:10:00,50.46,50.65,50.3,50.45,23201.0,40.4167,40.5689,40.2886,40.4087,23201.0
2020-04-14 11:15:00,50.47,50.82,50.42,50.56,36674.0,40.4248,40.7051,40.3847,40.4968,36674.0
2020-04-14 11:20:00,50.53,51.1,50.53,51.02,25371.0,40.4728,40.9294,40.4728,40.8653,25371.0
2020-04-14 11:25:00,51.15,51.19,50.68,50.78,19520.0,40.9694,41.0015,40.593,40.6731,19520.0
2020-04-14 11:30:00,50.86,51.04,50.75,50.82,18062.0,40.7371,40.8813,40.649,40.7051,18062.0
2020-04-14 11:35:00,50.75,50.93,50.69,50.76,23730.0,40.649,40.7932,40.601,40.657,23730.0
2020-04-14 11:40:00,50.78,50.97,50.7,50.86,16685.0,40.6731,40.8252,40.609,40.7371,16685.0
2020-04-14 11:45:00,50.81,50.84,50.6,50.75,32869.0,40.6971,40.7211,40.5289,40.649,32869.0
2020-04-14 11:50:00,50.77,50.82,50.41,50.5,28875.0,40.665,40.7051,40.3767,40.4488,28875.0
2020-04-14 11:55:00,50.5,50.66,50.44,50.48,24488.0,40.4488,40.5769,40.4007,40.4328,24488.0
2020-04-14 12:00:00,50.49,50.87,50.48,50.82,34454.0,40.4408,40.7451,40.4328,40.7051,34454.0
2020-04-14 12:05:00,50.83,50.84,50.71,50.74,101916.0,40.7131,40.7211,40.617,40.641,101916.0
2020-04-14 12:10:00,50.77,50.79,50.6,50.62,26780.0,40.665,40.6811,40.5289,40.5449,26780.0
2020-04-14 12:15:00,50.63,50.75,50.44,50.47,18067.0,40.5529,40.649,40.4007,40.4248,18067.0
2020-04-14 12:20:00,50.47,50.58,50.39,50.41,22385.0,40.4248,40.5129,40.3607,40.3767,22385.0
2020-04-14 12:25:00,50.39,50.53,50.3,50.48,49827.0,40.3607,40.4728,40.2886,40.4328,49827.0
2020-04-14 12:30:00,50.52,50.56,50.04,50.11,51093.0,40.4648,40.4968,40.0803,40.1364,51093.0
2020-04-14 12:35:00,50.11,50.35,50.1,50.31,35528.0,40.1364,40.3286,40.1284,40.2966,35528.0
2020-04-14 12:40:00,50.3,50.47,50.23,50.32,28545.0,40.2886,40.4248,40.2325,40.3046,28545.0
2020-04-14 12:45:00,50.33,50.48,50.32,50.41,16906.0,40.3126,40.4328,40.3046,40.3767,16906.0
2020-04-14 12:50:00,50.4,50.49,50.32,50.46,12503.0,40.3687,40.4408,40.3046,40.4167,12503.0
2020-04-14 12:55:00,50.42,50.7,50.42,50.59,29401.0,40.3847,40.609,40.3847,40.5209,29401.0
2020-04-14 13:00:00,50.55,50.59,50.26,50.26,29677.0,40.4888,40.5209,40.2566,40.2566,29677.0
2020-04-14 13:05:00,50.26,50.31,50.09,50.13,38167.0,40.2566,40.2966,40.1204,40.1524,38167.0
2020-04-14 13:10:00,50.1,50.26,50.1,50.11,20113.0,40.1284,40.2566,40.1284,40.1364,20113.0
2020-04-14 13:15:00,50.11,50.18,49.75,49.79,97877.0,40.1364,40.1925,39.8481,39.8801,97877.0
2020-04-14 13:20:00,49.79,49.96,49.74,49.95,20766.0,39.8801,40.0163,39.8401,40.0083,20766.0
2020-04-14 13:25:00,49.98,50.28,49.92,50.24,30261.0,40.0323,40.2726,39.9842,40.2405,30261.0
2020-04-14 13:30:00,50.25,50.39,50.2,50.34,36520.0,40.2485,40.3607,40.2085,40.3206,36520.0
2020-04-14 13:35:00,50.33,50.46,50.25,50.46,36502.0,40.3126,40.4167,40.2485,40.4167,36502.0
2020-04-14 13:40:00,50.44,50.54,50.38,50.49,34391.0,40.4007,40.4808,40.3527,40.4408,34391.0
2020-04-14 13:45:00,50.5,50.75,50.46,50.73,36352.0,40.4488,40.649,40.4167,40.633,36352.0
2020-04-14 13:50:00,50.75,50.93,50.7,50.82,26759.0,40.649,40.7932,40.609,40.7051,26759.0
2020-04-14 13:55:00,50.84,50.85,50.62,50.65,41647.0,40.7211,40.7291,40.5449,40.5689,41647.0
2020-04-14 14:00:00,50.63,50.68,50.51,50.57,17068.0,40.5529,40.593,40.4568,40.5049,17068.0
2020-04-14 14:05:00,50.52,50.63,50.45,50.63,29880.0,40.4648,40.5529,40.4087,40.5529,29880.0
2020-04-14 14:10:00,50.66,50.86,50.65,50.81,41081.0,40.5769,40.7371,40.5689,40.6971,41081.0
2020-04-14 14:15:00,50.82,51.0,50.79,50.86,34057.0,40.7051,40.8493,40.6811,40.7371,34057.0
2020-04-14 14:20:00,50.86,50.91,50.71,50.76,23068.0,40.7371,40.7772,40.617,40.657,23068.0
2020-04-14 14:25:00,50.76,50.8,50.57,50.57,24706.0,40.657,40.6891,40.5049,40.5049,24706.0
2020-04-14 14:30:00,50.64,50.82,50.64,50.8,13430.0,40.5609,40.7051,40.5609,40.6891,13430.0
2020-04-14 14:35:00,50.74,50.81,50.7,50.77,15303.0,40.641,40.6971,40.609,40.665,15303.0
2020-04-14 14:40:00,50.75,50.87,50.7,50.82,23652.0,40.649,40.7451,40.609,40.7051,23652.0
2020-04-14 14:45:00,50.83,50.98,50.8,50.97,23659.0,40.7131,40.8332,40.6891,40.8252,23659.0
2020-04-14 14:50:00,50.94,51.04,50.91,50.93,40981.0,40.8012,40.8813,40.7772,40.7932,40981.0
2020-04-14 14:55:00,50.93,51.04,50.91,50.99,32705.0,40.7932,40.8813,40.7772,40.8413,32705.0
2020-04-14 15:00:00,50.98,51.01,50.75,50.83,29341.0,40.8332,40.8573,40.649,40.7131,29341.0
2020-04-14 15:05:00,50.79,50.81,50.49,50.53,19637.0,40.6811,40.6971,40.4408,40.4728,19637.0
2020-04-14 15:10:00,50.51,50.53,50.35,50.45,73188.0,40.4568,40.4728,40.3286,40.4087,73188.0
2020-04-14 15:15:00,50.46,50.47,50.26,50.32,34794.0,40.4167,40.4248,40.2566,40.3046,34794.0
2020-04-14 15:20:00,50.33,50.34,50.16,50.33,25440.0,40.3126,40.3206,40.1765,40.3126,25440.0
2020-04-14 15:25:00,50.35,50.65,50.3,50.65,23987.0,40.3286,40.5689,40.2886,40.5689,23987.0
2020-04-14 15:30:00,50.63,50.65,50.46,50.53,33501.0,40.5529,40.5689,40.4167,40.4728,33501.0
2020-04-14 15:35:00,50.54,50.7,50.54,50.66,30883.0,40.4808,40.609,40.4808,40.5769,30883.0
2020-04-14 15:40:00,50.66,50.82,50.62,50.72,52895.0,40.5769,40.7051,40.5449,40.625,52895.0
2020-04-14 15:45:00,50.71,50.82,50.66,50.73,43994.0,40.617,40.7051,40.5769,40.633,43994.0
2020-04-14 15:50:00,50.76,50.87,50.55,50.82,76975.0,40.657,40.7451,40.4888,40.7051,76975.0
2020-04-14 15:55:00,50.8,51.1,50.67,50.94,316464.0,40.6891,40.9294,40.5849,40.8012,316464.0
2020-04-15 09:30:00,48.01,48.5,47.8,47.87,186451.0,38.4544,38.8469,38.2862,38.3422,186451.0
2020-04-15 09:35:00,47.91,48.26,47.81,48.23,81314.0,38.3743,38.6546,38.2942,38.6306,81314.0
2020-04-15 09:40:00,48.22,48.39,47.88,47.91,31873.0,38.6226,38.7587,38.3503,38.3743,31873.0
2020-04-15 09:45:00,47.99,48.08,47.53,47.73,52203.0,38.4384,38.5104,38.0699,38.2301,52203.0
2020-04-15 09:50:00,47.75,47.79,47.03,47.07,95772.0,38.2461,38.2782,37.6694,37.7015,95772.0
2020-04-15 09:55:00,47.07,47.14,46.71,47.07,96292.0,37.7015,37.7575,37.4131,37.7015,96292.0
2020-04-15 10:00:00,47.08,47.36,47.01,47.26,74259.0,37.7095,37.9338,37.6534,37.8537,74259.0
2020-04-15 10:05:00,47.27,47.64,47.15,47.63,52512.0,37.8617,38.158,37.7655,38.15,52512.0
2020-04-15 10:10:00,47.63,47.93,47.56,47.75,135519.0,38.15,38.3903,38.0939,38.2461,135519.0
2020-04-15 10:15:00,47.69,47.78,47.05,47.12,42972.0,38.1981,38.2702,37.6855,37.7415,42972.0
2020-04-15 10:20:00,47.07,47.2,46.84,46.85,45264.0,37.7015,37.8056,37.5172,37.5253,45264.0
2020-04-15 10:25:00,46.84,47.18,46.63,46.86,72774.0,37.5172,37.7896,37.349,37.5333,72774.0
2020-04-15 10:30:00,46.83,46.91,46.51,46.59,74294.0,37.5092,37.5733,37.2529,37.317,74294.0
2020-04-15 10:35:00,46.62,46.64,46.02,46.05,130010.0,37.341,37.3571,36.8605,36.8845,130010.0
2020-04-15 10:40:00,46.07,46.6,46.01,46.49,79786.0,36.9005,37.325,36.8524,37.2369,79786.0
2020-04-15 10:45:00,46.45,46.71,46.44,46.54,31268.0,37.2049,37.4131,37.1969,37.277,31268.0
2020-04-15 10:50:00,46.54,46.54,46.34,46.44,29567.0,37.277,37.277,37.1168,37.1969,29567.0
2020-04-15 10:55:00,46.4,46.54,46.18,46.47,38509.0,37.1648,37.277,36.9886,37.2209,38509.0
2020-04-15 11:00:00,46.47,46.47,46.24,46.44,30307.0,37.2209,37.2209,37.0367,37.1969,30307.0
2020-04-15 11:05:00,46.45,46.56,46.12,46.19,65705.0,37.2049,37.293,36.9406,36.9966,65705.0
2020-04-15 11:10:00,46.25,46.44,46.2,46.31,45977.0,37.0447,37.1969,37.0046,37.0927,45977.0
2020-04-15 11:15:00,46.3,46.46,46.21,46.44,36849.0,37.0847,37.2129,37.0126,37.1969,36849.0
2020-04-15 11:20:00,46.43,46.51,46.28,46.45,36564.0,37.1889,37.2529,37.0687,37.2049,36564.0
2020-04-15 11:25:00,46.4,46.6,46.35,46.55,27966.0,37.1648,37.325,37.1248,37.285,27966.0
2020-04-15 11:30:00,46.54,46.87,46.51,46.73,41928.0,37.277,37.5413,37.2529,37.4291,41928.0
2020-04-15 11:35:00,46.75,46.76,46.43,46.45,27049.0,37.4452,37.4532,37.1889,37.2049,27049.0
2020-04-15 11:40:00,46.41,46.43,46.25,46.32,29501.0,37.1728,37.1889,37.0447,37.1007,29501.0
2020-04-15 11:45:00,46.31,46.5,46.27,46.36,26318.0,37.0927,37.2449,37.0607,37.1328,26318.0
2020-04-15 11:50:00,46.39,46.72,46.38,46.62,18606.0,37.1568,37.4211,37.1488,37.341,18606.0
2020-04-15 11:55:00,46.59,46.68,46.52,46.58,33174.0,37.317,37.3891,37.2609,37.309,33174.0
2020-04-15 12:00:00,46.58,46.74,46.53,46.72,16888.0,37.309,37.4372,37.2689,37.4211,16888.0
2020-04-15 12:05:00,46.73,46.74,46.54,46.57,26395.0,37.4291,37.4372,37.277,37.301,26395.0
2020-04-15 12:10:00,46.57,46.57,46.34,46.5,41858.0,37.301,37.301,37.1168,37.2449,41858.0
2020-04-15 12:15:00,46.56,46.79,46.48,46.76,24837.0,37.293,37.4772,37.2289,37.4532,24837.0
2020-04-15 12:20:00,46.76,47.04,46.76,47.01,42614.0,37.4532,37.6774,37.4532,37.6534,42614.0
2020-04-15 12:25:00,47.0,47.36,46.99,47.36,32051.0,37.6454,37.9338,37.6374,37.9338,32051.0
2020-04-15 12:30:00,47.35,47.59,47.28,47.44,48882.0,37.9257,38.118,37.8697,37.9978,48882.0
2020-04-15 12:35:00,47.48,47.5,47.05,47.24,43437.0,38.0299,38.0459,37.6855,37.8376,43437.0
2020-04-15 12:40:00,47.23,47.43,47.18,47.29,38111.0,37.8296,37.9898,37.7896,37.8777,38111.0
2020-04-15 12:45:00,47.32,47.39,47.22,47.33,19115.0,37.9017,37.9578,37.8216,37.9097,19115.0
2020-04-15 12:50:00,47.35,47.45,47.23,47.3,33982.0,37.9257,38.0058,37.8296,37.8857,33982.0
2020-04-15 12:55:00,47.28,47.33,47.17,47.31,23004.0,37.8697,37.9097,37.7816,37.8937,23004.0
2020-04-15 13:00:00,47.25,47.34,47.21,47.34,33525.0,37.8456,37.9177,37.8136,37.9177,33525.0
2020-04-15 13:05:00,47.34,47.6,47.32,47.58,27860.0,37.9177,38.126,37.9017,38.11,27860.0
2020-04-15 13:10:00,47.6,47.71,47.53,47.59,27847.0,38.126,38.2141,38.0699,38.118,27847.0
2020-04-15 13:15:00,47.6,47.81,47.58,47.76,35448.0,38.126,38.2942,38.11,38.2541,35448.0
2020-04-15 13:20:00,47.75,47.75,47.41,47.5,47069.0,38.2461,38.2461,37.9738,38.0459,47069.0
2020-04-15 13:25:00,47.49,47.52,47.13,47.17,23931.0,38.0379,38.0619,37.7495,37.7816,23931.0
2020-04-15 13:30:00,47.21,47.22,47.13,47.17,16146.0,37.8136,37.8216,37.7495,37.7816,16146.0
2020-04-15 13:35:00,47.17,47.33,47.16,47.18,33052.0,37.7816,37.9097,37.7736,37.7896,33052.0
2020-04-15 13:40:00,47.19,47.23,46.98,47.05,17892.0,37.7976,37.8296,37.6294,37.6855,17892.0
2020-04-15 13:45:00,47.03,47.17,46.95,47.15,21362.0,37.6694,37.7816,37.6054,37.7655,21362.0
2020-04-15 13:50:00,47.15,47.18,46.95,46.96,21835.0,37.7655,37.7896,37.6054,37.6134,21835.0
2020-04-15 13:55:00,46.97,47.01,46.87,46.96,20943.0,37.6214,37.6534,37.5413,37.6134,20943.0
2020-04-15 14:00:00,46.96,47.29,46.95,47.19,41341.0,37.6134,37.8777,37.6054,37.7976,41341.0
2020-04-15 14:05:00,47.21,47.28,46.95,46.98,22129.0,37.8136,37.8697,37.6054,37.6294,22129.0
2020-04-15 14:10:00,46.95,47.06,46.78,46.82,29326.0,37.6054,37.6935,37.4692,37.5012,29326.0
2020-04-15 14:15:00,46.82,46.87,46.71,46.74,33434.0,37.5012,37.5413,37.4131,37.4372,33434.0
2020-04-15 14:20:00,46.75,46.84,46.7,46.78,32434.0,37.4452,37.5172,37.4051,37.4692,32434.0
2020-04-15 14:25:00,46.77,46.92,46.68,46.88,24863.0,37.4612,37.5813,37.3891,37.5493,24863.0
2020-04-15 14:30:00,46.91,47.03,46.77,46.98,27134.0,37.5733,37.6694,37.4612,37.6294,27134.0
2020-04-15 14:35:00,46.96,47.07,46.9,47.05,26817.0,37.6134,37.7015,37.5653,37.6855,26817.0
2020-04-15 14:40:00,47.03,47.12,46.94,47.02,37424.0,37.6694,37.7415,37.5973,37.6614,37424.0
2020-04-15 14:45:00,47.04,47.17,46.97,46.98,17129.0,37.6774,37.7816,37.6214,37.6294,17129.0
2020-04-15 14:50:00,46.95,46.97,46.81,46.86,21439.0,37.6054,37.6214,37.4932,37.5333,21439.0
2020-04-15 14:55:00,46.86,47.1,46.85,47.09,30196.0,37.5333,37.7255,37.5253,37.7175,30196.0
2020-04-15 15:00:00,47.1,47.18,47.03,47.03,38390.0,37.7255,37.7896,37.6694,37.6694,38390.0
2020-04-15 15:05:00,47.02,47.06,46.9,46.93,41060.0,37.6614,37.6935,37.5653,37.5893,41060.0
2020-04-15 15:10:00,46.91,47.14,46.9,47.12,55347.0,37.5733,37.7575,37.5653,37.7415,55347.0
2020-04-15 15:15:00,47.12,47.8,47.12,47.38,93661.0,37.7415,38.2862,37.7415,37.9498,93661.0
2020-04-15 15:20:00,47.42,47.65,47.15,47.26,37553.0,37.9818,38.166,37.7655,37.8537,37553.0
2020-04-15 15:25:00,47.25,47.25,46.95,47.06,28414.0,37.8456,37.8456,37.6054,37.6935,28414.0
2020-04-15 15:30:00,47.03,47.11,46.95,47.0,70463.0,37.6694,37.7335,37.6054,37.6454,70463.0
2020-04-15 15:35:00,47.01,47.02,46.8,46.81,62947.0,37.6534,37.6614,37.4852,37.4932,62947.0
2020-04-15 15:40:00,46.82,46.97,46.78,46.91,51933.0,37.5012,37.6214,37.4692,37.5733,51933.0
2020-04-15 15:45:00,46.9,47.17,46.88,47.04,47651.0,37.5653,37.7816,37.5493,37.6774,47651.0
2020-04-15 15:50:00,47.01,47.02,46.7,46.7,127784.0,37.6534,37.6614,37.4051,37.4051,127784.0
2020-04-15 15:55:00,46.68,46.82,46.63,46.76,198438.0,37.3891,37.5012,37.349,37.4532,198438.0
2020-04-16 09:30:00,46.54,47.47,45.67,45.68,116480.0,37.277,38.0219,36.5801,36.5881,116480.0
2020-04-16 09:35:00,45.68,45.93,45.15,45.17,77091.0,36.5881,36.7884,36.1636,36.1796,77091.0
2020-04-16 09:40:00,45.22,45.54,45.22,45.47,68734.0,36.2197,36.476,36.2197,36.4199,68734.0
2020-04-16 09:45:00,45.49,45.8,45.46,45.76,90696.0,36.4359,36.6842,36.4119,36.6522,90696.0
2020-04-16 09:50:00,45.75,45.85,45.43,45.44,63942.0,36.6442,36.7243,36.3879,36.3959,63942.0
2020-04-16 09:55:00,45.49,45.62,44.88,44.92,96139.0,36.4359,36.5401,35.9474,35.9794,96139.0
2020-04-16 10:00:00,44.92,45.67,44.92,45.42,87959.0,35.9794,36.5801,35.9794,36.3799,87959.0
2020-04-16 10:05:00,45.39,45.45,45.14,45.15,82049.0,36.3558,36.4039,36.1556,36.1636,82049.0
2020-04-16 10:10:00,45.12,45.16,44.63,44.68,76539.0,36.1396,36.1716,35.7471,35.7872,76539.0
2020-04-16 10:15:00,44.68,44.86,44.6,44.6,56113.0,35.7872,35.9313,35.7231,35.7231,56113.0
2020-04-16 10:20:00,44.6,44.82,44.44,44.75,92206.0,35.7231,35.8993,35.5949,35.8432,92206.0
2020-04-16 10:25:00,44.74,45.15,44.57,45.13,74594.0,35.8352,36.1636,35.6991,36.1476,74594.0
2020-04-16 10:30:00,45.17,45.36,45.01,45.36,112239.0,36.1796,36.3318,36.0515,36.3318,112239.0
2020-04-16 10:35:00,45.38,45.44,45.07,45.07,47458.0,36.3478,36.3959,36.0995,36.0995,47458.0
2020-04-16 10:40:00,45.07,45.44,45.01,45.3,38274.0,36.0995,36.3959,36.0515,36.2838,38274.0
2020-04-16 10:45:00,45.26,45.26,44.98,45.01,91105.0,36.2517,36.2517,36.0275,36.0515,91105.0
2020-04-16 10:50:00,45.02,45.16,44.99,45.08,39727.0,36.0595,36.1716,36.0355,36.1075,39727.0
2020-04-16 10:55:00,45.07,45.34,45.02,45.14,43149.0,36.0995,36.3158,36.0595,36.1556,43149.0
2020-04-16 11:00:00,45.17,45.43,45.11,45.38,39035.0,36.1796,36.3879,36.1316,36.3478,39035.0
2020-04-16 11:05:00,45.39,45.43,45.24,45.31,35993.0,36.3558,36.3879,36.2357,36.2918,35993.0
2020-04-16 11:10:00,45.31,45.33,45.08,45.11,47283.0,36.2918,36.3078,36.1075,36.1316,47283.0
2020-04-16 11:15:00,45.15,45.19,44.97,45.06,49536.0,36.1636,36.1957,36.0194,36.0915,49536.0
2020-04-16 11:20:00,45.08,45.14,44.96,45.06,50277.0,36.1075,36.1556,36.0114,36.0915,50277.0
2020-04-16 11:25:00,45.05,45.1,44.88,44.88,88661.0,36.0835,36.1236,35.9474,35.9474,88661.0
2020-04-16 11:30:00,44.88,44.9,44.56,44.61,35217.0,35.9474,35.9634,35.691,35.7311,35217.0
2020-04-16 11:35:00,44.6,44.76,44.53,44.7,41136.0,35.7231,35.8512,35.667,35.8032,41136.0
2020-04-16 11:40:00,44.72,44.89,44.7,44.79,50716.0,35.8192,35.9554,35.8032,35.8753,50716.0
2020-04-16 11:45:00,44.79,44.86,44.72,44.76,43022.0,35.8753,35.9313,35.8192,35.8512,43022.0
2020-04-16 11:50:00,44.79,45.19,44.73,45.17,38826.0,35.8753,36.1957,35.8272,36.1796,38826.0
2020-04-16 11:55:00,45.18,45.21,44.92,45.07,26384.0,36.1876,36.2117,35.9794,36.0995,26384.0
2020-04-16 12:00:00,45.08,45.33,45.07,45.32,58685.0,36.1075,36.3078,36.0995,36.2998,58685.0
2020-04-16 12:05:00,45.3,45.3,44.99,45.05,43045.0,36.2838,36.2838,36.0355,36.0835,43045.0
2020-04-16 12:10:00,45.05,45.15,44.98,45.08,27920.0,36.0835,36.1636,36.0275,36.1075,27920.0
2020-04-16 12:15:00,45.07,45.07,44.86,44.93,68519.0,36.0995,36.0995,35.9313,35.9874,68519.0
2020-04-16 12:20:00,44.94,45.04,44.87,44.97,41809.0,35.9954,36.0755,35.9393,36.0194,41809.0
2020-04-16 12:25:00,44.98,45.19,44.95,45.11,54883.0,36.0275,36.1957,36.0034,36.1316,54883.0
2020-04-16 12:30:00,45.12,45.12,45.0,45.1,37564.0,36.1396,36.1396,36.0435,36.1236,37564.0
2020-04-16 12:35:00,45.11,45.18,44.97,45.12,41632.0,36.1316,36.1876,36.0194,36.1396,41632.0
2020-04-16 12:40:00,45.13,45.22,45.07,45.11,34122.0,36.1476,36.2197,36.0995,36.1316,34122.0
2020-04-16 12:45:00,45.11,45.12,44.99,45.09,45588.0,36.1316,36.1396,36.0355,36.1156,45588.0
2020-04-16 12:50:00,45.05,45.13,45.0,45.01,31940.0,36.0835,36.1476,36.0435,36.0515,31940.0
2020-04-16 12:55:00,45.0,45.15,44.93,45.04,38343.0,36.0435,36.1636,35.9874,36.0755,38343.0
2020-04-16 13:00:00,45.01,45.11,44.95,45.04,46524.0,36.0515,36.1316,36.0034,36.0755,46524.0
2020-04-16 13:05:00,45.03,45.03,44.9,44.9,31557.0,36.0675,36.0675,35.9634,35.9634,31557.0
2020-04-16 13:10:00,44.86,44.92,44.65,44.77,40966.0,35.9313,35.9794,35.7631,35.8592,40966.0
2020-04-16 13:15:00,44.79,44.83,44.58,44.77,28614.0,35.8753,35.9073,35.7071,35.8592,28614.0
2020-04-16 13:20:00,44.76,44.82,44.67,44.77,29375.0,35.8512,35.8993,35.7792,35.8592,29375.0
2020-04-16 13:25:00,44.76,44.93,44.69,44.88,26229.0,35.8512,35.9874,35.7952,35.9474,26229.0
2020-04-16 13:30:00,44.91,45.2,44.9,45.1,35166.0,35.9714,36.2037,35.9634,36.1236,35166.0
2020-04-16 13:35:00,45.1,45.21,45.01,45.06,29685.0,36.1236,36.2117,36.0515,36.0915,29685.0
2020-04-16 13:40:00,45.02,45.14,45.02,45.12,16714.0,36.0595,36.1556,36.0595,36.1396,16714.0
2020-04-16 13:45:00,45.04,45.04,44.79,44.81,32831.0,36.0755,36.0755,35.8753,35.8913,32831.0
2020-04-16 13:50:00,44.77,44.84,44.62,44.78,24928.0,35.8592,35.9153,35.7391,35.8673,24928.0
2020-04-16 13:55:00,44.76,44.85,44.72,44.83,24158.0,35.8512,35.9233,35.8192,35.9073,24158.0
2020-04-16 14:00:00,44.83,44.97,44.72,44.96,40163.0,35.9073,36.0194,35.8192,36.0114,40163.0
2020-04-16 14:05:00,44.95,45.19,44.94,45.17,18229.0,36.0034,36.1957,35.9954,36.1796,18229.0
2020-04-16 14:10:00,45.15,45.17,45.0,45.08,19457.0,36.1636,36.1796,36.0435,36.1075,19457.0
2020-04-16 14:15:00,45.12,45.19,45.0,45.03,30207.0,36.1396,36.1957,36.0435,36.0675,30207.0
2020-04-16 14:20:00,45.06,45.15,44.97,45.15,34057.0,36.0915,36.1636,36.0194,36.1636,34057.0
2020-04-16 14:25:00,45.1,45.26,45.06,45.19,20607.0,36.1236,36.2517,36.0915,36.1957,20607.0
2020-04-16 14:30:00,45.17,45.19,45.12,45.18,30054.0,36.1796,36.1957,36.1396,36.1876,30054.0
2020-04-16 14:35:00,45.17,45.2,45.02,45.06,25694.0,36.1796,36.2037,36.0595,36.0915,25694.0
2020-04-16 14:40:00,45.08,45.13,44.99,45.13,25682.0,36.1075,36.1476,36.0355,36.1476,25682.0
2020-04-16 14:45:00,45.13,45.18,44.97,45.01,34498.0,36.1476,36.1876,36.0194,36.0515,34498.0
2020-04-16 14:50:00,45.01,45.06,44.96,45.0,58309.0,36.0515,36.0915,36.0114,36.0435,58309.0
2020-04-16 14:55:00,45.02,45.08,44.96,45.0,36379.0,36.0595,36.1075,36.0114,36.0435,36379.0
2020-04-16 15:00:00,45.01,45.09,44.96,45.01,44850.0,36.0515,36.1156,36.0114,36.0515,44850.0
2020-04-16 15:05:00,45.01,45.05,44.98,45.0,40431.0,36.0515,36.0835,36.0275,36.0435,40431.0
2020-04-16 15:10:00,45.01,45.1,44.97,45.02,27541.0,36.0515,36.1236,36.0194,36.0595,27541.0
2020-04-16 15:15:00,45.06,45.15,45.02,45.07,22743.0,36.0915,36.1636,36.0595,36.0995,22743.0
2020-04-16 15:20:00,45.05,45.22,45.02,45.19,24169.0,36.0835,36.2197,36.0595,36.1957,24169.0
2020-04-16 15:25:00,45.19,45.23,45.1,45.21,23423.0,36.1957,36.2277,36.1236,36.2117,23423.0
2020-04-16 15:30:00,45.22,45.34,45.16,45.27,39546.0,36.2197,36.3158,36.1716,36.2597,39546.0
2020-04-16 15:35:00,45.28,45.28,45.15,45.18,24089.0,36.2677,36.2677,36.1636,36.1876,24089.0
2020-04-16 15:40:00,45.19,45.22,45.08,45.12,29989.0,36.1957,36.2197,36.1075,36.1396,29989.0
2020-04-16 15:45:00,45.13,45.18,45.08,45.12,29339.0,36.1476,36.1876,36.1075,36.1396,29339.0
2020-04-16 15:50:00,45.12,45.2,45.01,45.12,75222.0,36.1396,36.2037,36.0515,36.1396,75222.0
2020-04-16 15:55:00,45.13,45.14,44.98,45.03,182894.0,36.1476,36.1556,36.0275,36.0675,182894.0
2020-04-17 09:30:00,46.15,47.09,45.75,46.97,212012.0,36.9646,37.7175,36.6442,37.6214,212012.0
2020-04-17 09:35:00,47.02,47.12,46.55,46.75,81560.0,37.6614,37.7415,37.285,37.4452,81560.0
2020-04-17 09:40:00,46.76,47.24,46.42,47.24,67980.0,37.4532,37.8376,37.1808,37.8376,67980.0
2020-04-17 09:45:00,47.25,47.89,47.25,47.77,152570.0,37.8456,38.3583,37.8456,38.2621,152570.0
2020-04-17 09:50:00,47.73,47.81,47.46,47.6,85022.0,38.2301,38.2942,38.0138,38.126,85022.0
2020-04-17 09:55:00,47.63,48.14,47.59,48.01,105398.0,38.15,38.5585,38.118,38.4544,105398.0
2020-04-17 10:00:00,48.02,48.09,47.56,47.81,103557.0,38.4624,38.5185,38.0939,38.2942,103557.0
2020-04-17 10:05:00,47.81,48.07,47.79,47.94,78963.0,38.2942,38.5024,38.2782,38.3983,78963.0
2020-04-17 10:10:00,47.99,48.07,47.58,47.78,71343.0,38.4384,38.5024,38.11,38.2702,71343.0
2020-04-17 10:15:00,47.79,47.84,47.43,47.73,66010.0,38.2782,38.3182,37.9898,38.2301,66010.0
2020-04-17 10:20:00,47.74,48.23,47.58,48.22,91478.0,38.2381,38.6306,38.11,38.6226,91478.0
2020-04-17 10:25:00,48.22,48.48,48.16,48.22,55421.0,38.6226,38.8308,38.5745,38.6226,55421.0
2020-04-17 10:30:00,48.17,48.33,48.02,48.18,56590.0,38.5825,38.7107,38.4624,38.5905,56590.0
2020-04-17 10:35:00,48.18,48.4,48.05,48.26,68285.0,38.5905,38.7668,38.4864,38.6546,68285.0
2020-04-17 10:40:00,48.25,48.38,48.19,48.23,71459.0,38.6466,38.7507,38.5986,38.6306,71459.0
2020-04-17 10:45:00,48.24,48.29,47.93,48.08,128455.0,38.6386,38.6787,38.3903,38.5104,128455.0
2020-04-17 10:50:00,48.09,48.54,48.07,48.44,165044.0,38.5185,38.8789,38.5024,38.7988,165044.0
2020-04-17 10:55:00,48.44,48.63,48.38,48.51,88551.0,38.7988,38.951,38.7507,38.8549,88551.0
2020-04-17 11:00:00,48.5,48.83,48.46,48.52,52137.0,38.8469,39.1112,38.8148,38.8629,52137.0
2020-04-17 11:05:00,48.52,48.83,48.39,48.77,44514.0,38.8629,39.1112,38.7587,39.0631,44514.0
2020-04-17 11:10:00,48.75,48.93,48.7,48.93,39728.0,39.0471,39.1913,39.007,39.1913,39728.0
2020-04-17 11:15:00,48.89,49.16,48.88,49.09,50679.0,39.1592,39.3755,39.1512,39.3194,50679.0
2020-04-17 11:20:00,49.08,49.22,48.91,49.2,49066.0,39.3114,39.4235,39.1752,39.4075,49066.0
2020-04-17 11:25:00,49.2,49.36,49.08,49.08,57922.0,39.4075,39.5357,39.3114,39.3114,57922.0
2020-04-17 11:30:00,49.12,49.35,49.01,49.32,40148.0,39.3435,39.5277,39.2553,39.5036,40148.0
2020-04-17 11:35:00,49.35,49.8,49.33,49.8,95751.0,39.5277,39.8881,39.5117,39.8881,95751.0
2020-04-17 11:40:00,49.79,49.83,49.6,49.68,55121.0,39.8801,39.9121,39.7279,39.792,55121.0
2020-04-17 11:45:00,49.7,49.78,49.28,49.32,74849.0,39.808,39.8721,39.4716,39.5036,74849.0
2020-04-17 11:50:00,49.3,49.52,49.16,49.43,51654.0,39.4876,39.6638,39.3755,39.5918,51654.0
2020-04-17 11:55:00,49.37,49.7,49.31,49.7,31731.0,39.5437,39.808,39.4956,39.808,31731.0
2020-04-17 12:00:00,49.69,49.81,49.5,49.69,40675.0,39.8,39.8961,39.6478,39.8,40675.0
2020-04-17 12:05:00,49.72,49.94,49.7,49.8,51981.0,39.824,40.0002,39.808,39.8881,51981.0
2020-04-17 12:10:00,49.79,50.06,49.7,49.89,96236.0,39.8801,40.0964,39.808,39.9602,96236.0
2020-04-17 12:15:00,49.87,50.03,49.81,50.03,55325.0,39.9442,40.0723,39.8961,40.0723,55325.0
2020-04-17 12:20:00,50.02,50.04,49.89,49.89,40426.0,40.0643,40.0803,39.9602,39.9602,40426.0
2020-04-17 12:25:00,49.9,49.93,49.79,49.8,45614.0,39.9682,39.9922,39.8801,39.8881,45614.0
2020-04-17 12:30:00,49.79,49.86,49.71,49.78,25527.0,39.8801,39.9362,39.816,39.8721,25527.0
2020-04-17 12:35:00,49.78,50.04,49.7,50.04,46725.0,39.8721,40.0803,39.808,40.0803,46725.0
2020-04-17 12:40:00,50.01,50.25,50.0,50.21,55580.0,40.0563,40.2485,40.0483,40.2165,55580.0
2020-04-17 12:45:00,50.2,50.54,50.17,50.47,53017.0,40.2085,40.4808,40.1845,40.4248,53017.0
2020-04-17 12:50:00,50.47,50.66,50.4,50.53,46372.0,40.4248,40.5769,40.3687,40.4728,46372.0
2020-04-17 12:55:00,50.53,50.58,50.35,50.58,45142.0,40.4728,40.5129,40.3286,40.5129,45142.0
2020-04-17 13:00:00,50.59,50.72,50.42,50.49,35258.0,40.5209,40.625,40.3847,40.4408,35258.0
2020-04-17 13:05:00,50.51,50.59,50.42,50.54,37051.0,40.4568,40.5209,40.3847,40.4808,37051.0
2020-04-17 13:10:00,50.55,50.59,50.47,50.52,39311.0,40.4888,40.5209,40.4248,40.4648,39311.0
2020-04-17 13:15:00,50.52,50.88,50.52,50.76,43878.0,40.4648,40.7532,40.4648,40.657,43878.0
2020-04-17 13:20:00,50.81,50.82,50.52,50.61,34405.0,40.6971,40.7051,40.4648,40.5369,34405.0
2020-04-17 13:25:00,50.59,50.73,50.57,50.64,24031.0,40.5209,40.633,40.5049,40.5609,24031.0
2020-04-17 13:30:00,50.66,50.73,50.5,50.54,29749.0,40.5769,40.633,40.4488,40.4808,29749.0
2020-04-17 13:35:00,50.52,50.82,50.5,50.76,33924.0,40.4648,40.7051,40.4488,40.657,33924.0
2020-04-17 13:40:00,50.74,50.77,50.46,50.54,19089.0,40.641,40.665,40.4167,40.4808,19089.0
2020-04-17 13:45:00,50.5,50.54,50.17,50.19,42172.0,40.4488,40.4808,40.1845,40.2005,42172.0
2020-04-17 13:50:00,50.21,50.34,50.16,50.34,34329.0,40.2165,40.3206,40.1765,40.3206,34329.0
2020-04-17 13:55:00,50.31,50.48,50.3,50.33,33608.0,40.2966,40.4328,40.2886,40.3126,33608.0
2020-04-17 14:00:00,50.37,50.39,50.23,50.29,28780.0,40.3447,40.3607,40.2325,40.2806,28780.0
2020-04-17 14:05:00,50.3,50.58,50.29,50.56,51953.0,40.2886,40.5129,40.2806,40.4968,51953.0
2020-04-17 14:10:00,50.52,50.56,50.28,50.4,37523.0,40.4648,40.4968,40.2726,40.3687,37523.0
2020-04-17 14:15:00,50.4,50.49,50.34,50.46,36251.0,40.3687,40.4408,40.3206,40.4167,36251.0
2020-04-17 14:20:00,50.43,50.69,50.4,50.51,44147.0,40.3927,40.601,40.3687,40.4568,44147.0
2020-04-17 14:25:00,50.47,50.56,50.41,50.52,30499.0,40.4248,40.4968,40.3767,40.4648,30499.0
2020-04-17 14:30:00,50.53,50.58,50.36,50.56,36344.0,40.4728,40.5129,40.3366,40.4968,36344.0
2020-04-17 14:35:00,50.56,50.59,50.39,50.57,35735.0,40.4968,40.5209,40.3607,40.5049,35735.0
2020-04-17 14:40:00,50.53,50.67,50.45,50.64,27834.0,40.4728,40.5849,40.4087,40.5609,27834.0
2020-04-17 14:45:00,50.63,50.77,50.61,50.76,54326.0,40.5529,40.665,40.5369,40.657,54326.0
2020-04-17 14:50:00,50.77,50.77,50.5,50.56,29594.0,40.665,40.665,40.4488,40.4968,29594.0
2020-04-17 14:55:00,50.51,50.6,50.38,50.57,62995.0,40.4568,40.5289,40.3527,40.5049,62995.0
2020-04-17 15:00:00,50.53,50.65,50.46,50.59,27487.0,40.4728,40.5689,40.4167,40.5209,27487.0
2020-04-17 15:05:00,50.58,50.77,50.58,50.77,37243.0,40.5129,40.665,40.5129,40.665,37243.0
2020-04-17 15:10:00,50.76,50.87,50.72,50.83,60620.0,40.657,40.7451,40.625,40.7131,60620.0
2020-04-17 15:15:00,50.84,50.94,50.79,50.81,83468.0,40.7211,40.8012,40.6811,40.6971,83468.0
2020-04-17 15:20:00,50.8,50.8,50.63,50.7,37511.0,40.6891,40.6891,40.5529,40.609,37511.0
2020-04-17 15:25:00,50.69,50.81,50.63,50.72,47392.0,40.601,40.6971,40.5529,40.625,47392.0
2020-04-17 15:30:00,50.73,50.89,50.69,50.83,75731.0,40.633,40.7612,40.601,40.7131,75731.0
2020-04-17 15:35:00,50.84,51.11,50.8,51.1,86475.0,40.7211,40.9374,40.6891,40.9294,86475.0
2020-04-17 15:40:00,51.11,51.2,51.01,51.2,78292.0,40.9374,41.0095,40.8573,41.0095,78292.0
2020-04-17 15:45:00,51.2,51.48,51.2,51.44,126047.0,41.0095,41.2337,41.0095,41.2017,126047.0
2020-04-17 15:50:00,51.46,51.91,51.46,51.84,228600.0,41.2177,41.5781,41.2177,41.5221,228600.0
2020-04-17 15:55:00,51.85,51.86,51.54,51.76,333827.0,41.5301,41.5381,41.2818,41.458,333827.0
2020-04-20 09:30:00,48.44,48.98,48.28,48.85,149974.0,38.7988,39.2313,38.6706,39.1272,149974.0
2020-04-20 09:35:00,48.82,49.89,48.79,49.74,126454.0,39.1032,39.9602,39.0791,39.8401,126454.0
2020-04-20 09:40:00,49.71,50.5,49.7,50.3,97036.0,39.816,40.4488,39.808,40.2886,97036.0
2020-04-20 09:45:00,50.3,51.13,50.28,51.08,146705.0,40.2886,40.9534,40.2726,40.9133,146705.0
2020-04-20 09:50:00,51.07,51.12,50.39,50.73,82345.0,40.9053,40.9454,40.3607,40.633,82345.0
2020-04-20 09:55:00,50.77,50.89,50.58,50.79,47601.0,40.665,40.7612,40.5129,40.6811,47601.0
2020-04-20 10:00:00,50.84,50.85,50.33,50.63,69539.0,40.7211,40.7291,40.3126,40.5529,69539.0
2020-04-20 10:05:00,50.6,50.82,50.41,50.54,24841.0,40.5289,40.7051,40.3767,40.4808,24841.0
2020-04-20 10:10:00,50.53,50.8,50.29,50.64,46858.0,40.4728,40.6891,40.2806,40.5609,46858.0
2020-04-20 10:15:00,50.67,50.92,50.51,50.72,52720.0,40.5849,40.7852,40.4568,40.625,52720.0
2020-04-20 10:20:00,50.71,50.76,50.37,50.44,71976.0,40.617,40.657,40.3447,40.4007,71976.0
2020-04-20 10:25:00,50.4,50.57,50.17,50.17,27965.0,40.3687,40.5049,40.1845,40.1845,27965.0
2020-04-20 10:30:00,50.21,50.62,50.19,50.42,20861.0,40.2165,40.5449,40.2005,40.3847,20861.0
2020-04-20 10:35:00,50.42,50.76,50.38,50.74,30991.0,40.3847,40.657,40.3527,40.641,30991.0
2020-04-20 10:40:00,50.73,51.21,50.66,51.18,47216.0,40.633,41.0175,40.5769,40.9934,47216.0
2020-04-20 10:45:00,51.18,51.69,51.17,51.67,66075.0,40.9934,41.4019,40.9854,41.3859,66075.0
2020-04-20 10:50:00,51.62,51.83,51.56,51.81,59165.0,41.3459,41.5141,41.2978,41.4981,59165.0
2020-04-20 10:55:00,51.81,52.0,51.77,51.94,78483.0,41.4981,41.6502,41.466,41.6022,78483.0
2020-04-20 11:00:00,51.93,52.24,51.9,51.97,87519.0,41.5942,41.8425,41.5701,41.6262,87519.0
2020-04-20 11:05:00,51.98,52.09,51.81,51.88,60549.0,41.6342,41.7223,41.4981,41.5541,60549.0
2020-04-20 11:10:00,51.91,51.93,51.46,51.47,57475.0,41.5781,41.5942,41.2177,41.2257,57475.0
2020-04-20 11:15:00,51.48,52.0,51.47,51.92,32050.0,41.2337,41.6502,41.2257,41.5862,32050.0
2020-04-20 11:20:00,51.93,52.24,51.93,52.12,78576.0,41.5942,41.8425,41.5942,41.7464,78576.0
2020-04-20 11:25:00,52.12,52.17,51.8,51.88,26092.0,41.7464,41.7864,41.49,41.5541,26092.0
2020-04-20 11:30:00,51.8,51.8,51.53,51.67,35565.0,41.49,41.49,41.2738,41.3859,35565.0
2020-04-20 11:35:00,51.7,51.98,51.62,51.9,21796.0,41.4099,41.6342,41.3459,41.5701,21796.0
2020-04-20 11:40:00,51.91,52.0,51.73,51.98,34646.0,41.5781,41.6502,41.434,41.6342,34646.0
2020-04-20 11:45:00,52.04,52.19,51.96,52.07,33362.0,41.6823,41.8024,41.6182,41.7063,33362.0
2020-04-20 11:50:00,52.04,52.05,51.74,51.83,46161.0,41.6823,41.6903,41.442,41.5141,46161.0
2020-04-20 11:55:00,51.84,51.88,51.61,51.62,18987.0,41.5221,41.5541,41.3379,41.3459,18987.0
2020-04-20 12:00:00,51.66,51.73,51.47,51.5,28178.0,41.3779,41.434,41.2257,41.2498,28178.0
2020-04-20 12:05:00,51.49,51.72,51.49,51.64,23541.0,41.2417,41.426,41.2417,41.3619,23541.0
2020-04-20 12:10:00,51.67,51.68,51.36,51.45,20185.0,41.3859,41.3939,41.1376,41.2097,20185.0
2020-04-20 12:15:00,51.47,51.57,51.43,51.49,39141.0,41.2257,41.3058,41.1937,41.2417,39141.0
2020-04-20 12:20:00,51.53,51.58,51.26,51.37,16594.0,41.2738,41.3138,41.0575,41.1456,16594.0
2020-04-20 12:25:00,51.4,51.53,51.33,51.38,22339.0,41.1697,41.2738,41.1136,41.1536,22339.0
2020-04-20 12:30:00,51.39,51.64,51.36,51.49,18040.0,41.1616,41.3619,41.1376,41.2417,18040.0
2020-04-20 12:35:00,51.48,51.66,51.45,51.61,31348.0,41.2337,41.3779,41.2097,41.3379,31348.0
2020-04-20 12:40:00,51.6,51.67,51.44,51.59,27499.0,41.3298,41.3859,41.2017,41.3218,27499.0
2020-04-20 12:45:00,51.6,51.71,51.6,51.7,26149.0,41.3298,41.418,41.3298,41.4099,26149.0
2020-04-20 12:50:00,51.72,51.73,51.38,51.45,32750.0,41.426,41.434,41.1536,41.2097,32750.0
2020-04-20 12:55:00,51.45,51.58,51.35,51.4,36661.0,41.2097,41.3138,41.1296,41.1697,36661.0
2020-04-20 13:00:00,51.44,51.46,51.03,51.1,57751.0,41.2017,41.2177,40.8733,40.9294,57751.0
2020-04-20 13:05:00,51.08,51.18,50.92,51.16,66336.0,40.9133,40.9934,40.7852,40.9774,66336.0
2020-04-20 13:10:00,51.16,51.29,51.13,51.15,22650.0,40.9774,41.0815,40.9534,40.9694,22650.0
2020-04-20 13:15:00,51.16,51.2,50.99,51.14,27568.0,40.9774,41.0095,40.8413,40.9614,27568.0
2020-04-20 13:20:00,51.13,51.28,51.03,51.06,26843.0,40.9534,41.0735,40.8733,40.8973,26843.0
2020-04-20 13:25:00,51.08,51.29,51.05,51.25,31297.0,40.9133,41.0815,40.8893,41.0495,31297.0
2020-04-20 13:30:00,51.28,51.33,51.05,51.11,17364.0,41.0735,41.1136,40.8893,40.9374,17364.0
2020-04-20 13:35:00,51.1,51.1,50.85,51.1,33349.0,40.9294,40.9294,40.7291,40.9294,33349.0
2020-04-20 13:40:00,51.1,51.4,51.08,51.31,18999.0,40.9294,41.1697,40.9133,41.0976,18999.0
2020-04-20 13:45:00,51.24,51.37,51.17,51.24,18606.0,41.0415,41.1456,40.9854,41.0415,18606.0
2020-04-20 13:50:00,51.24,51.36,51.2,51.28,18626.0,41.0415,41.1376,41.0095,41.0735,18626.0
2020-04-20 13:55:00,51.27,51.27,51.06,51.12,31258.0,41.0655,41.0655,40.8973,40.9454,31258.0
2020-04-20 14:00:00,51.03,51.28,50.97,51.23,21135.0,40.8733,41.0735,40.8252,41.0335,21135.0
2020-04-20 14:05:00,51.22,51.27,51.09,51.1,21290.0,41.0255,41.0655,40.9214,40.9294,21290.0
2020-04-20 14:10:00,51.08,51.12,50.58,50.61,47739.0,40.9133,40.9454,40.5129,40.5369,47739.0
2020-04-20 14:15:00,50.63,50.66,50.37,50.43,48061.0,40.5529,40.5769,40.3447,40.3927,48061.0
2020-04-20 14:20:00,50.43,50.57,50.31,50.35,44000.0,40.3927,40.5049,40.2966,40.3286,44000.0
2020-04-20 14:25:00,50.34,50.35,49.86,49.9,66023.0,40.3206,40.3286,39.9362,39.9682,66023.0
2020-04-20 14:30:00,49.84,50.58,49.84,50.33,56990.0,39.9201,40.5129,39.9201,40.3126,56990.0
2020-04-20 14:35:00,50.35,50.64,50.2,50.6,51912.0,40.3286,40.5609,40.2085,40.5289,51912.0
2020-04-20 14:40:00,50.61,50.63,50.43,50.57,42278.0,40.5369,40.5529,40.3927,40.5049,42278.0
2020-04-20 14:45:00,50.55,50.77,50.34,50.6,71471.0,40.4888,40.665,40.3206,40.5289,71471.0
2020-04-20 14:50:00,50.59,50.61,50.33,50.4,67361.0,40.5209,40.5369,40.3126,40.3687,67361.0
2020-04-20 14:55:00,50.4,50.46,50.12,50.12,89242.0,40.3687,40.4167,40.1444,40.1444,89242.0
2020-04-20 15:00:00,50.14,51.09,50.14,50.54,137037.0,40.1604,40.9214,40.1604,40.4808,137037.0
2020-04-20 15:05:00,50.54,50.54,50.19,50.19,51881.0,40.4808,40.4808,40.2005,40.2005,51881.0
2020-04-20 15:10:00,50.18,50.24,50.05,50.15,49061.0,40.1925,40.2405,40.0884,40.1684,49061.0
2020-04-20 15:15:00,50.15,50.17,50.0,50.03,52169.0,40.1684,40.1845,40.0483,40.0723,52169.0
2020-04-20 15:20:00,50.05,50.24,49.97,50.23,63980.0,40.0884,40.2405,40.0243,40.2325,63980.0
2020-04-20 15:25:00,50.22,50.28,50.05,50.2,54449.0,40.2245,40.2726,40.0884,40.2085,54449.0
2020-04-20 15:30:00,50.21,50.5,50.1,50.49,61913.0,40.2165,40.4488,40.1284,40.4408,61913.0
2020-04-20 15:35:00,50.48,50.65,50.41,50.41,54405.0,40.4328,40.5689,40.3767,40.3767,54405.0
2020-04-20 15:40:00,50.42,50.7,50.41,50.65,79864.0,40.3847,40.609,40.3767,40.5689,79864.0
2020-04-20 15:45:00,50.67,50.8,50.61,50.78,88735.0,40.5849,40.6891,40.5369,40.6731,88735.0
2020-04-20 15:50:00,50.66,50.78,50.37,50.47,128626.0,40.5769,40.6731,40.3447,40.4248,128626.0
2020-04-20 15:55:00,50.48,50.56,50.28,50.3,197636.0,40.4328,40.4968,40.2726,40.2886,197636.0
2020-04-21 09:30:00,48.1,48.8,47.62,48.59,248589.0,38.5265,39.0871,38.142,38.9189,248589.0
2020-04-21 09:35:00,48.49,48.85,48.0,48.83,76457.0,38.8388,39.1272,38.4464,39.1112,76457.0
2020-04-21 09:40:00,48.9,49.65,48.88,49.63,87049.0,39.1672,39.768,39.1512,39.7519,87049.0
2020-04-21 09:45:00,49.5,49.63,49.33,49.39,44488.0,39.6478,39.7519,39.5117,39.5597,44488.0
2020-04-21 09:50:00,49.44,49.54,49.17,49.36,72900.0,39.5998,39.6799,39.3835,39.5357,72900.0
2020-04-21 09:55:00,49.38,50.08,49.33,49.9,82117.0,39.5517,40.1124,39.5117,39.9682,82117.0
2020-04-21 10:00:00,49.83,49.89,49.42,49.58,64306.0,39.9121,39.9602,39.5837,39.7119,64306.0
2020-04-21 10:05:00,49.58,49.73,49.33,49.73,104354.0,39.7119,39.832,39.5117,39.832,104354.0
2020-04-21 10:10:00,49.65,49.71,49.45,49.55,55542.0,39.768,39.816,39.6078,39.6879,55542.0
2020-04-21 10:15:00,49.51,49.95,49.46,49.79,64510.0,39.6558,40.0083,39.6158,39.8801,64510.0
2020-04-21 10:20:00,49.78,50.19,49.7,49.85,55569.0,39.8721,40.2005,39.808,39.9282,55569.0
2020-04-21 10:25:00,49.82,50.39,49.64,50.23,51113.0,39.9041,40.3607,39.76,40.2325,51113.0
2020-04-21 10:30:00,50.27,50.37,50.06,50.25,124831.0,40.2646,40.3447,40.0964,40.2485,124831.0
2020-04-21 10:35:00,50.27,50.36,50.06,50.23,49334.0,40.2646,40.3366,40.0964,40.2325,49334.0
2020-04-21 10:40:00,50.25,50.34,50.07,50.18,38929.0,40.2485,40.3206,40.1044,40.1925,38929.0
2020-04-21 10:45:00,50.19,50.47,50.18,50.38,53538.0,40.2005,40.4248,40.1925,40.3527,53538.0
2020-04-21 10:50:00,50.35,50.8,50.3,50.49,70706.0,40.3286,40.6891,40.2886,40.4408,70706.0
2020-04-21 10:55:00,50.5,50.67,50.46,50.62,57063.0,40.4488,40.5849,40.4167,40.5449,57063.0
2020-04-21 11:00:00,50.6,50.62,50.19,50.23,53251.0,40.5289,40.5449,40.2005,40.2325,53251.0
2020-04-21 11:05:00,50.25,50.38,50.16,50.32,88247.0,40.2485,40.3527,40.1765,40.3046,88247.0
2020-04-21 11:10:00,50.28,50.47,50.22,50.34,43660.0,40.2726,40.4248,40.2245,40.3206,43660.0
2020-04-21 11:15:00,50.31,50.55,50.26,50.43,56770.0,40.2966,40.4888,40.2566,40.3927,56770.0
2020-04-21 11:20:00,50.41,50.61,50.26,50.32,56520.0,40.3767,40.5369,40.2566,40.3046,56520.0
2020-04-21 11:25:00,50.29,50.39,49.8,49.9,52640.0,40.2806,40.3607,39.8881,39.9682,52640.0
2020-04-21 11:30:00,49.93,50.39,49.81,49.96,75964.0,39.9922,40.3607,39.8961,40.0163,75964.0
2020-04-21 11:35:00,49.92,50.04,49.75,49.96,48551.0,39.9842,40.0803,39.8481,40.0163,48551.0
2020-04-21 11:40:00,49.96,50.09,49.82,49.85,51780.0,40.0163,40.1204,39.9041,39.9282,51780.0
2020-04-21 11:45:00,49.86,49.93,49.77,49.79,24607.0,39.9362,39.9922,39.8641,39.8801,24607.0
2020-04-21 11:50:00,49.79,50.0,49.73,49.96,55024.0,39.8801,40.0483,39.832,40.0163,55024.0
2020-04-21 11:55:00,49.96,50.19,49.92,50.11,34120.0,40.0163,40.2005,39.9842,40.1364,34120.0
2020-04-21 12:00:00,50.15,50.15,49.86,49.97,27674.0,40.1684,40.1684,39.9362,40.0243,27674.0
2020-04-21 12:05:00,49.99,50.18,49.98,50.05,27312.0,40.0403,40.1925,40.0323,40.0884,27312.0
2020-04-21 12:10:00,50.07,50.48,50.06,50.18,33569.0,40.1044,40.4328,40.0964,40.1925,33569.0
2020-04-21 12:15:00,50.2,50.27,50.08,50.13,54965.0,40.2085,40.2646,40.1124,40.1524,54965.0
2020-04-21 12:20:00,50.13,50.15,50.05,50.06,23971.0,40.1524,40.1684,40.0884,40.0964,23971.0
2020-04-21 12:25:00,50.09,50.16,50.0,50.01,20491.0,40.1204,40.1765,40.0483,40.0563,20491.0
2020-04-21 12:30:00,50.01,50.12,49.82,49.82,48657.0,40.0563,40.1444,39.9041,39.9041,48657.0
2020-04-21 12:35:00,49.86,49.92,49.74,49.87,31573.0,39.9362,39.9842,39.8401,39.9442,31573.0
2020-04-21 12:40:00,49.87,50.07,49.83,49.83,39380.0,39.9442,40.1044,39.9121,39.9121,39380.0
2020-04-21 12:45:00,49.83,50.02,49.81,49.97,31739.0,39.9121,40.0643,39.8961,40.0243,31739.0
2020-04-21 12:50:00,50.0,50.2,49.98,50.07,34643.0,40.0483,40.2085,40.0323,40.1044,34643.0
2020-04-21 12:55:00,50.08,50.09,49.93,50.03,19849.0,40.1124,40.1204,39.9922,40.0723,19849.0
2020-04-21 13:00:00,49.97,50.12,49.85,49.85,21079.0,40.0243,40.1444,39.9282,39.9282,21079.0
2020-04-21 13:05:00,49.83,49.87,49.7,49.77,33873.0,39.9121,39.9442,39.808,39.8641,33873.0
2020-04-21 13:10:00,49.75,49.84,49.45,49.45,37391.0,39.8481,39.9201,39.6078,39.6078,37391.0
2020-04-21 13:15:00,49.54,49.94,49.39,49.8,75895.0,39.6799,40.0002,39.5597,39.8881,75895.0
2020-04-21 13:20:00,49.85,49.96,49.75,49.89,22183.0,39.9282,40.0163,39.8481,39.9602,22183.0
2020-04-21 13:25:00,49.88,50.08,49.85,50.02,24497.0,39.9522,40.1124,39.9282,40.0643,24497.0
2020-04-21 13:30:00,50.01,50.05,49.93,50.02,23972.0,40.0563,40.0884,39.9922,40.0643,23972.0
2020-04-21 13:35:00,50.03,50.13,49.91,50.08,34911.0,40.0723,40.1524,39.9762,40.1124,34911.0
2020-04-21 13:40:00,50.05,50.06,49.63,49.76,25124.0,40.0884,40.0964,39.7519,39.8561,25124.0
2020-04-21 13:45:00,49.69,49.69,49.22,49.25,51752.0,39.8,39.8,39.4235,39.4476,51752.0
2020-04-21 13:50:00,49.27,49.46,49.16,49.46,64902.0,39.4636,39.6158,39.3755,39.6158,64902.0
2020-04-21 13:55:00,49.43,49.53,49.36,49.5,36402.0,39.5918,39.6718,39.5357,39.6478,36402.0
2020-04-21 14:00:00,49.44,49.46,49.31,49.45,21787.0,39.5998,39.6158,39.4956,39.6078,21787.0
2020-04-21 14:05:00,49.41,49.57,49.36,49.4,31703.0,39.5757,39.7039,39.5357,39.5677,31703.0
2020-04-21 14:10:00,49.37,49.5,49.33,49.38,15626.0,39.5437,39.6478,39.5117,39.5517,15626.0
2020-04-21 14:15:00,49.36,49.47,49.3,49.41,31549.0,39.5357,39.6238,39.4876,39.5757,31549.0
2020-04-21 14:20:00,49.42,49.84,49.39,49.64,64100.0,39.5837,39.9201,39.5597,39.76,64100.0
2020-04-21 14:25:00,49.64,49.97,49.64,49.81,32296.0,39.76,40.0243,39.76,39.8961,32296.0
2020-04-21 14:30:00,49.83,49.84,49.56,49.65,25463.0,39.9121,39.9201,39.6959,39.768,25463.0
2020-04-21 14:35:00,49.63,49.91,49.63,49.89,33667.0,39.7519,39.9762,39.7519,39.9602,33667.0
2020-04-21 14:40:00,49.88,50.04,49.71,49.78,94107.0,39.9522,40.0803,39.816,39.8721,94107.0
2020-04-21 14:45:00,49.78,50.0,49.77,49.89,35626.0,39.8721,40.0483,39.8641,39.9602,35626.0
2020-04-21 14:50:00,49.9,50.21,49.86,50.15,53874.0,39.9682,40.2165,39.9362,40.1684,53874.0
2020-04-21 14:55:00,50.17,50.23,49.98,50.05,46741.0,40.1845,40.2325,40.0323,40.0884,46741.0
2020-04-21 15:00:00,50.08,50.39,50.05,50.33,73787.0,40.1124,40.3607,40.0884,40.3126,73787.0
2020-04-21 15:05:00,50.34,50.42,49.86,49.9,49667.0,40.3206,40.3847,39.9362,39.9682,49667.0
2020-04-21 15:10:00,49.89,50.04,49.8,49.81,63232.0,39.9602,40.0803,39.8881,39.8961,63232.0
2020-04-21 15:15:00,49.81,49.89,49.72,49.83,64242.0,39.8961,39.9602,39.824,39.9121,64242.0
2020-04-21 15:20:00,49.86,49.95,49.75,49.81,43047.0,39.9362,40.0083,39.8481,39.8961,43047.0
2020-04-21 15:25:00,49.81,49.9,49.73,49.78,51925.0,39.8961,39.9682,39.832,39.8721,51925.0
2020-04-21 15:30:00,49.76,49.95,49.7,49.87,101770.0,39.8561,40.0083,39.808,39.9442,101770.0
2020-04-21 15:35:00,49.87,50.03,49.81,49.98,129559.0,39.9442,40.0723,39.8961,40.0323,129559.0
2020-04-21 15:40:00,49.97,50.13,49.92,50.02,68284.0,40.0243,40.1524,39.9842,40.0643,68284.0
2020-04-21 15:45:00,50.03,50.06,49.63,49.63,75764.0,40.0723,40.0964,39.7519,39.7519,75764.0
2020-04-21 15:50:00,49.64,49.74,49.48,49.49,180989.0,39.76,39.8401,39.6318,39.6398,180989.0
2020-04-21 15:55:00,49.51,49.61,49.41,49.46,204617.0,39.6558,39.7359,39.5757,39.6158,204617.0
2020-04-22 09:30:00,51.97,52.43,51.39,52.41,238515.0,41.6262,41.9946,41.1616,41.9786,238515.0
2020-04-22 09:35:00,52.39,52.74,52.07,52.3,68991.0,41.9626,42.2429,41.7063,41.8905,68991.0
2020-04-22 09:40:00,52.33,52.35,51.86,52.22,52048.0,41.9146,41.9306,41.5381,41.8264,52048.0
2020-04-22 09:45:00,52.22,52.4,51.66,51.66,73890.0,41.8264,41.9706,41.3779,41.3779,73890.0
2020-04-22 09:50:00,51.65,51.76,51.2,51.56,87600.0,41.3699,41.458,41.0095,41.2978,87600.0
2020-04-22 09:55:00,51.58,51.89,51.37,51.54,90048.0,41.3138,41.5621,41.1456,41.2818,90048.0
2020-04-22 10:00:00,51.52,51.69,51.17,51.52,62194.0,41.2658,41.4019,40.9854,41.2658,62194.0
2020-04-22 10:05:00,51.53,51.57,51.24,51.43,48765.0,41.2738,41.3058,41.0415,41.1937,48765.0
2020-04-22 10:10:00,51.49,51.57,50.88,51.05,49432.0,41.2417,41.3058,40.7532,40.8893,49432.0
2020-04-22 10:15:00,51.04,51.22,50.91,51.21,38988.0,40.8813,41.0255,40.7772,41.0175,38988.0
2020-04-22 10:20:00,51.27,51.28,50.97,51.14,26072.0,41.0655,41.0735,40.8252,40.9614,26072.0
2020-04-22 10:25:00,51.13,51.33,51.0,51.0,34734.0,40.9534,41.1136,40.8493,40.8493,34734.0
2020-04-22 10:30:00,51.06,51.29,50.94,51.06,47222.0,40.8973,41.0815,40.8012,40.8973,47222.0
2020-04-22 10:35:00,51.08,51.63,51.08,51.63,122035.0,40.9133,41.3539,40.9133,41.3539,122035.0
2020-04-22 10:40:00,51.63,52.0,51.61,51.92,136507.0,41.3539,41.6502,41.3379,41.5862,136507.0
2020-04-22 10:45:00,51.9,52.13,51.86,51.92,57058.0,41.5701,41.7544,41.5381,41.5862,57058.0
2020-04-22 10:50:00,51.97,52.02,51.74,51.8,23575.0,41.6262,41.6663,41.442,41.49,23575.0
2020-04-22 10:55:00,51.8,51.93,51.61,51.66,54949.0,41.49,41.5942,41.3379,41.3779,54949.0
2020-04-22 11:00:00,51.69,51.8,51.59,51.7,38912.0,41.4019,41.49,41.3218,41.4099,38912.0
2020-04-22 11:05:00,51.65,51.78,51.45,51.56,45908.0,41.3699,41.474,41.2097,41.2978,45908.0
2020-04-22 11:10:00,51.54,51.74,51.49,51.66,51669.0,41.2818,41.442,41.2417,41.3779,51669.0
2020-04-22 11:15:00,51.66,51.85,51.55,51.69,64194.0,41.3779,41.5301,41.2898,41.4019,64194.0
2020-04-22 11:20:00,51.67,51.77,51.43,51.6,29844.0,41.3859,41.466,41.1937,41.3298,29844.0
2020-04-22 11:25:00,51.6,51.64,51.3,51.3,32359.0,41.3298,41.3619,41.0896,41.0896,32359.0
2020-04-22 11:30:00,51.36,51.89,51.34,51.76,46088.0,41.1376,41.5621,41.1216,41.458,46088.0
2020-04-22 11:35:00,51.72,51.92,51.72,51.89,19824.0,41.426,41.5862,41.426,41.5621,19824.0
2020-04-22 11:40:00,51.91,52.15,51.88,52.06,43173.0,41.5781,41.7704,41.5541,41.6983,43173.0
2020-04-22 11:45:00,52.08,52.13,51.99,52.02,26582.0,41.7143,41.7544,41.6422,41.6663,26582.0
2020-04-22 11:50:00,52.04,52.26,52.01,52.16,46142.0,41.6823,41.8585,41.6582,41.7784,46142.0
2020-04-22 11:55:00,52.18,52.18,51.65,51.72,47579.0,41.7944,41.7944,41.3699,41.426,47579.0
2020-04-22 12:00:00,51.7,51.78,51.51,51.66,33626.0,41.4099,41.474,41.2578,41.3779,33626.0
2020-04-22 12:05:00,51.67,51.8,51.42,51.45,35644.0,41.3859,41.49,41.1857,41.2097,35644.0
2020-04-22 12:10:00,51.45,51.55,51.27,51.36,34221.0,41.2097,41.2898,41.0655,41.1376,34221.0
2020-04-22 12:15:00,51.37,51.4,51.25,51.27,22174.0,41.1456,41.1697,41.0495,41.0655,22174.0
2020-04-22 12:20:00,51.29,51.29,51.11,51.2,40982.0,41.0815,41.0815,40.9374,41.0095,40982.0
2020-04-22 12:25:00,51.23,51.24,51.06,51.24,30565.0,41.0335,41.0415,40.8973,41.0415,30565.0
2020-04-22 12:30:00,51.26,51.46,51.2,51.35,29799.0,41.0575,41.2177,41.0095,41.1296,29799.0
2020-04-22 12:35:00,51.37,51.37,50.91,50.94,59959.0,41.1456,41.1456,40.7772,40.8012,59959.0
2020-04-22 12:40:00,50.94,51.04,50.77,50.94,38738.0,40.8012,40.8813,40.665,40.8012,38738.0
2020-04-22 12:45:00,50.92,51.06,50.92,50.97,25950.0,40.7852,40.8973,40.7852,40.8252,25950.0
2020-04-22 12:50:00,50.97,50.99,50.73,50.79,27068.0,40.8252,40.8413,40.633,40.6811,27068.0
2020-04-22 12:55:00,50.81,50.84,50.71,50.71,27849.0,40.6971,40.7211,40.617,40.617,27849.0
2020-04-22 13:00:00,50.71,50.79,50.54,50.74,27830.0,40.617,40.6811,40.4808,40.641,27830.0
2020-04-22 13:05:00,50.77,50.83,50.67,50.73,25099.0,40.665,40.7131,40.5849,40.633,25099.0
2020-04-22 13:10:00,50.73,50.84,50.7,50.83,73055.0,40.633,40.7211,40.609,40.7131,73055.0
2020-04-22 13:15:00,50.85,50.86,50.7,50.73,25080.0,40.7291,40.7371,40.609,40.633,25080.0
2020-04-22 13:20:00,50.74,50.86,50.71,50.77,15607.0,40.641,40.7371,40.617,40.665,15607.0
2020-04-22 13:25:00,50.75,50.94,50.75,50.89,15328.0,40.649,40.8012,40.649,40.7612,15328.0
2020-04-22 13:30:00,50.91,50.98,50.82,50.86,23513.0,40.7772,40.8332,40.7051,40.7371,23513.0
2020-04-22 13:35:00,50.87,50.96,50.75,50.78,21815.0,40.7451,40.8172,40.649,40.6731,21815.0
2020-04-22 13:40:00,50.83,50.86,50.76,50.85,10622.0,40.7131,40.7371,40.657,40.7291,10622.0
2020-04-22 13:45:00,50.87,50.87,50.69,50.71,16462.0,40.7451,40.7451,40.601,40.617,16462.0
2020-04-22 13:50:00,50.69,50.83,50.65,50.79,22018.0,40.601,40.7131,40.5689,40.6811,22018.0
2020-04-22 13:55:00,50.77,50.81,50.65,50.68,32198.0,40.665,40.6971,40.5689,40.593,32198.0
2020-04-22 14:00:00,50.68,50.69,50.56,50.61,30187.0,40.593,40.601,40.4968,40.5369,30187.0
2020-04-22 14:05:00,50.6,50.65,50.54,50.6,30160.0,40.5289,40.5689,40.4808,40.5289,30160.0
2020-04-22 14:10:00,50.58,50.61,50.49,50.53,26856.0,40.5129,40.5369,40.4408,40.4728,26856.0
2020-04-22 14:15:00,50.51,50.56,50.36,50.41,40160.0,40.4568,40.4968,40.3366,40.3767,40160.0
2020-04-22 14:20:00,50.41,50.51,50.37,50.49,30356.0,40.3767,40.4568,40.3447,40.4408,30356.0
2020-04-22 14:25:00,50.48,50.55,50.41,50.55,16726.0,40.4328,40.4888,40.3767,40.4888,16726.0
2020-04-22 14:30:00,50.54,50.65,50.52,50.6,39170.0,40.4808,40.5689,40.4648,40.5289,39170.0
2020-04-22 14:35:00,50.6,50.69,50.57,50.67,21372.0,40.5289,40.601,40.5049,40.5849,21372.0
2020-04-22 14:40:00,50.71,50.76,50.64,50.67,25348.0,40.617,40.657,40.5609,40.5849,25348.0
2020-04-22 14:45:00,50.66,50.77,50.62,50.71,43033.0,40.5769,40.665,40.5449,40.617,43033.0
2020-04-22 14:50:00,50.72,50.76,50.58,50.66,37875.0,40.625,40.657,40.5129,40.5769,37875.0
2020-04-22 14:55:00,50.64,50.76,50.56,50.58,27207.0,40.5609,40.657,40.4968,40.5129,27207.0
2020-04-22 15:00:00,50.6,50.61,50.51,50.6,54160.0,40.5289,40.5369,40.4568,40.5289,54160.0
2020-04-22 15:05:00,50.6,50.6,50.42,50.52,44331.0,40.5289,40.5289,40.3847,40.4648,44331.0
2020-04-22 15:10:00,50.49,50.6,50.42,50.44,116140.0,40.4408,40.5289,40.3847,40.4007,116140.0
2020-04-22 15:15:00,50.44,50.65,50.44,50.64,35459.0,40.4007,40.5689,40.4007,40.5609,35459.0
2020-04-22 15:20:00,50.62,50.67,50.53,50.55,41203.0,40.5449,40.5849,40.4728,40.4888,41203.0
2020-04-22 15:25:00,50.55,50.58,50.43,50.43,31792.0,40.4888,40.5129,40.3927,40.3927,31792.0
2020-04-22 15:30:00,50.45,50.59,50.43,50.57,71591.0,40.4087,40.5209,40.3927,40.5049,71591.0
2020-04-22 15:35:00,50.57,50.6,50.48,50.57,57380.0,40.5049,40.5289,40.4328,40.5049,57380.0
2020-04-22 15:40:00,50.58,50.62,50.45,50.53,96276.0,40.5129,40.5449,40.4087,40.4728,96276.0
2020-04-22 15:45:00,50.55,50.56,50.43,50.51,84230.0,40.4888,40.4968,40.3927,40.4568,84230.0
2020-04-22 15:50:00,50.51,50.61,50.4,50.6,89099.0,40.4568,40.5369,40.3687,40.5289,89099.0
2020-04-22 15:55:00,50.58,50.66,50.55,50.6,163656.0,40.5129,40.5769,40.4888,40.5289,163656.0
2020-04-23 09:30:00,52.02,52.14,51.05,51.4,117365.0,41.6663,41.7624,40.8893,41.1697,117365.0
2020-04-23 09:35:00,51.41,52.05,51.39,52.05,86052.0,41.1777,41.6903,41.1616,41.6903,86052.0
2020-04-23 09:40:00,52.05,52.17,51.39,51.4,54152.0,41.6903,41.7864,41.1616,41.1697,54152.0
2020-04-23 09:45:00,51.45,51.62,51.29,51.52,32561.0,41.2097,41.3459,41.0815,41.2658,32561.0
2020-04-23 09:50:00,51.59,51.59,51.2,51.25,28466.0,41.3218,41.3218,41.0095,41.0495,28466.0
2020-04-23 09:55:00,51.23,51.58,51.15,51.56,39002.0,41.0335,41.3138,40.9694,41.2978,39002.0
2020-04-23 10:00:00,51.65,51.65,51.27,51.46,32996.0,41.3699,41.3699,41.0655,41.2177,32996.0
2020-04-23 10:05:00,51.48,51.86,51.38,51.86,32718.0,41.2337,41.5381,41.1536,41.5381,32718.0
2020-04-23 10:10:00,51.83,51.92,51.72,51.85,42610.0,41.5141,41.5862,41.426,41.5301,42610.0
2020-04-23 10:15:00,51.87,51.89,51.68,51.84,32098.0,41.5461,41.5621,41.3939,41.5221,32098.0
2020-04-23 10:20:00,51.84,52.26,51.81,52.22,61571.0,41.5221,41.8585,41.4981,41.8264,61571.0
2020-04-23 10:25:00,52.21,52.52,52.21,52.48,55381.0,41.8184,42.0667,41.8184,42.0347,55381.0
2020-04-23 10:30:00,52.48,52.7,52.24,52.68,74509.0,42.0347,42.2109,41.8425,42.1949,74509.0
2020-04-23 10:35:00,52.68,52.9,52.54,52.9,76367.0,42.1949,42.3711,42.0828,42.3711,76367.0
2020-04-23 10:40:00,52.9,53.12,52.81,53.11,48361.0,42.3711,42.5473,42.299,42.5393,48361.0
2020-04-23 10:45:00,53.11,53.18,52.76,53.0,60058.0,42.5393,42.5954,42.259,42.4512,60058.0
2020-04-23 10:50:00,53.01,53.02,52.64,52.74,52742.0,42.4592,42.4672,42.1629,42.2429,52742.0
2020-04-23 10:55:00,52.72,52.92,52.69,52.91,34356.0,42.2269,42.3871,42.2029,42.3791,34356.0
2020-04-23 11:00:00,52.91,52.92,52.57,52.79,37799.0,42.3791,42.3871,42.1068,42.283,37799.0
2020-04-23 11:05:00,52.79,53.06,52.76,53.04,38080.0,42.283,42.4993,42.259,42.4832,38080.0
2020-04-23 11:10:00,52.96,53.05,52.86,52.93,27971.0,42.4192,42.4912,42.3391,42.3951,27971.0
2020-04-23 11:15:00,52.93,53.1,52.83,53.07,36203.0,42.3951,42.5313,42.315,42.5073,36203.0
2020-04-23 11:20:00,53.06,53.09,52.92,53.08,33213.0,42.4993,42.5233,42.3871,42.5153,33213.0
2020-04-23 11:25:00,53.06,53.21,53.06,53.15,52795.0,42.4993,42.6194,42.4993,42.5713,52795.0
2020-04-23 11:30:00,53.16,53.17,52.76,52.83,64700.0,42.5794,42.5874,42.259,42.315,64700.0
2020-04-23 11:35:00,52.84,52.87,52.21,52.25,71782.0,42.323,42.3471,41.8184,41.8505,71782.0
2020-04-23 11:40:00,52.25,52.61,52.24,52.58,41386.0,41.8505,42.1388,41.8425,42.1148,41386.0
2020-04-23 11:45:00,52.58,52.58,52.25,52.38,33606.0,42.1148,42.1148,41.8505,41.9546,33606.0
2020-04-23 11:50:00,52.37,52.61,52.33,52.5,36681.0,41.9466,42.1388,41.9146,42.0507,36681.0
2020-04-23 11:55:00,52.52,52.73,52.5,52.69,36990.0,42.0667,42.2349,42.0507,42.2029,36990.0
2020-04-23 12:00:00,52.71,52.95,52.68,52.9,38700.0,42.2189,42.4112,42.1949,42.3711,38700.0
2020-04-23 12:05:00,52.9,53.04,52.89,53.0,30576.0,42.3711,42.4832,42.3631,42.4512,30576.0
2020-04-23 12:10:00,52.98,52.98,52.43,52.54,53436.0,42.4352,42.4352,41.9946,42.0828,53436.0
2020-04-23 12:15:00,52.54,52.75,52.47,52.64,24713.0,42.0828,42.251,42.0267,42.1629,24713.0
2020-04-23 12:20:00,52.67,52.76,52.58,52.71,46800.0,42.1869,42.259,42.1148,42.2189,46800.0
2020-04-23 12:25:00,52.72,52.75,52.59,52.59,27443.0,42.2269,42.251,42.1228,42.1228,27443.0
2020-04-23 12:30:00,52.61,52.69,52.55,52.65,22419.0,42.1388,42.2029,42.0908,42.1709,22419.0
2020-04-23 12:35:00,52.64,52.69,52.56,52.68,13054.0,42.1629,42.2029,42.0988,42.1949,13054.0
2020-04-23 12:40:00,52.66,52.72,52.25,52.36,30258.0,42.1789,42.2269,41.8505,41.9386,30258.0
2020-04-23 12:45:00,52.34,52.48,51.56,51.65,147449.0,41.9226,42.0347,41.2978,41.3699,147449.0
2020-04-23 12:50:00,51.6,51.64,50.89,51.58,107959.0,41.3298,41.3619,40.7612,41.3138,107959.0
2020-04-23 12:55:00,51.57,51.8,51.34,51.59,40353.0,41.3058,41.49,41.1216,41.3218,40353.0
2020-04-23 13:00:00,51.6,51.98,51.55,51.91,32807.0,41.3298,41.6342,41.2898,41.5781,32807.0
2020-04-23 13:05:00,51.88,52.19,51.87,52.16,43803.0,41.5541,41.8024,41.5461,41.7784,43803.0
2020-04-23 13:10:00,52.18,52.6,52.15,52.55,39419.0,41.7944,42.1308,41.7704,42.0908,39419.0
2020-04-23 13:15:00,52.54,52.68,52.34,52.36,39663.0,42.0828,42.1949,41.9226,41.9386,39663.0
2020-04-23 13:20:00,52.36,52.39,51.94,52.04,38063.0,41.9386,41.9626,41.6022,41.6823,38063.0
2020-04-23 13:25:00,52.07,52.11,51.9,52.11,23512.0,41.7063,41.7383,41.5701,41.7383,23512.0
2020-04-23 13:30:00,52.12,52.53,52.05,52.53,34719.0,41.7464,42.0747,41.6903,42.0747,34719.0
2020-04-23 13:35:00,52.55,52.65,52.27,52.3,38313.0,42.0908,42.1709,41.8665,41.8905,38313.0
2020-04-23 13:40:00,52.31,52.39,51.92,52.07,35195.0,41.8985,41.9626,41.5862,41.7063,35195.0
2020-04-23 13:45:00,52.07,52.36,52.05,52.05,55114.0,41.7063,41.9386,41.6903,41.6903,55114.0
2020-04-23 13:50:00,52.08,52.08,51.76,51.79,25901.0,41.7143,41.7143,41.458,41.482,25901.0
2020-04-23 13:55:00,51.84,52.0,51.68,51.95,35285.0,41.5221,41.6502,41.3939,41.6102,35285.0
2020-04-23 14:00:00,51.95,52.05,51.77,51.87,21911.0,41.6102,41.6903,41.466,41.5461,21911.0
2020-04-23 14:05:00,51.83,51.96,51.7,51.73,18083.0,41.5141,41.6182,41.4099,41.434,18083.0
2020-04-23 14:10:00,51.72,51.86,51.58,51.72,30687.0,41.426,41.5381,41.3138,41.426,30687.0
2020-04-23 14:15:00,51.75,51.98,51.72,51.84,30941.0,41.45,41.6342,41.426,41.5221,30941.0
2020-04-23 14:20:00,51.83,51.95,51.83,51.95,23335.0,41.5141,41.6102,41.5141,41.6102,23335.0
2020-04-23 14:25:00,52.0,52.12,51.96,52.09,33528.0,41.6502,41.7464,41.6182,41.7223,33528.0
2020-04-23 14:30:00,52.1,52.12,51.89,51.95,33124.0,41.7303,41.7464,41.5621,41.6102,33124.0
2020-04-23 14:35:00,51.95,52.09,51.88,51.93,23235.0,41.6102,41.7223,41.5541,41.5942,23235.0
2020-04-23 14:40:00,51.94,52.23,51.92,52.16,25762.0,41.6022,41.8345,41.5862,41.7784,25762.0
2020-04-23 14:45:00,52.18,52.23,52.09,52.18,59102.0,41.7944,41.8345,41.7223,41.7944,59102.0
2020-04-23 14:50:00,52.15,52.39,52.14,52.28,51236.0,41.7704,41.9626,41.7624,41.8745,51236.0
2020-04-23 14:55:00,52.28,52.34,52.22,52.28,139894.0,41.8745,41.9226,41.8264,41.8745,139894.0
2020-04-23 15:00:00,52.27,52.46,52.23,52.31,87423.0,41.8665,42.0187,41.8345,41.8985,87423.0
2020-04-23 15:05:00,52.31,52.32,52.07,52.12,43854.0,41.8985,41.9065,41.7063,41.7464,43854.0
2020-04-23 15:10:00,52.12,52.16,51.99,51.99,41885.0,41.7464,41.7784,41.6422,41.6422,41885.0
2020-04-23 15:15:00,52.02,52.22,51.99,52.09,84654.0,41.6663,41.8264,41.6422,41.7223,84654.0
2020-04-23 15:20:00,52.08,52.33,52.05,52.32,39563.0,41.7143,41.9146,41.6903,41.9065,39563.0
2020-04-23 15:25:00,52.33,52.51,52.25,52.46,42580.0,41.9146,42.0587,41.8505,42.0187,42580.0
2020-04-23 15:30:00,52.47,52.57,52.32,52.47,52256.0,42.0267,42.1068,41.9065,42.0267,52256.0
2020-04-23 15:35:00,52.47,52.52,52.25,52.4,145433.0,42.0267,42.0667,41.8505,41.9706,145433.0
2020-04-23 15:40:00,52.39,52.51,52.37,52.41,93842.0,41.9626,42.0587,41.9466,41.9786,93842.0
2020-04-23 15:45:00,52.44,52.58,52.4,52.53,64751.0,42.0027,42.1148,41.9706,42.0747,64751.0
2020-04-23 15:50:00,52.5,52.51,52.07,52.08,81315.0,42.0507,42.0587,41.7063,41.7143,81315.0
2020-04-23 15:55:00,52.08,52.16,52.01,52.07,166529.0,41.7143,41.7784,41.6582,41.7063,166529.0
2020-04-24 09:30:00,52.8,53.19,52.55,53.14,109262.0,42.291,42.6034,42.0908,42.5633,109262.0
2020-04-24 09:35:00,53.18,53.55,53.07,53.43,61359.0,42.5954,42.8917,42.5073,42.7956,61359.0
2020-04-24 09:40:00,53.41,53.44,52.63,52.83,67998.0,42.7796,42.8036,42.1548,42.315,67998.0
2020-04-24 09:45:00,52.86,52.96,52.55,52.55,37242.0,42.3391,42.4192,42.0908,42.0908,37242.0
2020-04-24 09:50:00,52.52,52.76,52.44,52.61,66721.0,42.0667,42.259,42.0027,42.1388,66721.0
2020-04-24 09:55:00,52.65,52.72,52.45,52.51,39524.0,42.1709,42.2269,42.0107,42.0587,39524.0
2020-04-24 10:00:00,52.5,52.85,52.47,52.68,25025.0,42.0507,42.3311,42.0267,42.1949,25025.0
2020-04-24 10:05:00,52.68,52.87,52.42,52.46,37985.0,42.1949,42.3471,41.9866,42.0187,37985.0
2020-04-24 10:10:00,52.51,52.55,51.71,51.86,69905.0,42.0587,42.0908,41.418,41.5381,69905.0
2020-04-24 10:15:00,51.84,52.57,51.83,52.39,42219.0,41.5221,42.1068,41.5141,41.9626,42219.0
2020-04-24 10:20:00,52.31,52.41,52.16,52.35,19284.0,41.8985,41.9786,41.7784,41.9306,19284.0
2020-04-24 10:25:00,52.34,52.37,51.9,52.08,19436.0,41.9226,41.9466,41.5701,41.7143,19436.0
2020-04-24 10:30:00,52.01,52.24,51.97,52.09,25826.0,41.6582,41.8425,41.6262,41.7223,25826.0
2020-04-24 10:35:00,52.06,52.38,52.06,52.34,15365.0,41.6983,41.9546,41.6983,41.9226,15365.0
2020-04-24 10:40:00,52.35,52.55,52.3,52.48,18429.0,41.9306,42.0908,41.8905,42.0347,18429.0
2020-04-24 10:45:00,52.5,52.56,52.35,52.41,18736.0,42.0507,42.0988,41.9306,41.9786,18736.0
2020-04-24 10:50:00,52.44,52.52,52.39,52.42,8760.0,42.0027,42.0667,41.9626,41.9866,8760.0
2020-04-24 10:55:00,52.45,52.58,52.35,52.58,14065.0,42.0107,42.1148,41.9306,42.1148,14065.0
2020-04-24 11:00:00,52.6,52.65,52.52,52.56,17107.0,42.1308,42.1709,42.0667,42.0988,17107.0
2020-04-24 11:05:00,52.51,52.64,52.35,52.36,41183.0,42.0587,42.1629,41.9306,41.9386,41183.0
2020-04-24 11:10:00,52.32,52.38,52.15,52.23,24829.0,41.9065,41.9546,41.7704,41.8345,24829.0
2020-04-24 11:15:00,52.2,52.32,52.1,52.17,15823.0,41.8104,41.9065,41.7303,41.7864,15823.0
2020-04-24 11:20:00,52.19,52.45,52.19,52.43,24249.0,41.8024,42.0107,41.8024,41.9946,24249.0
2020-04-24 11:25:00,52.44,52.45,52.16,52.2,19716.0,42.0027,42.0107,41.7784,41.8104,19716.0
2020-04-24 11:30:00,52.18,52.32,51.65,51.68,47581.0,41.7944,41.9065,41.3699,41.3939,47581.0
2020-04-24 11:35:00,51.67,51.91,51.64,51.91,22933.0,41.3859,41.5781,41.3619,41.5781,22933.0
2020-04-24 11:40:00,51.89,51.89,51.71,51.71,12758.0,41.5621,41.5621,41.418,41.418,12758.0
2020-04-24 11:45:00,51.73,52.06,51.71,52.01,29154.0,41.434,41.6983,41.418,41.6582,29154.0
2020-04-24 11:50:00,52.03,52.05,51.95,52.03,23388.0,41.6743,41.6903,41.6102,41.6743,23388.0
2020-04-24 11:55:00,52.07,52.12,51.94,51.95,33366.0,41.7063,41.7464,41.6022,41.6102,33366.0
2020-04-24 12:00:00,51.98,51.99,51.88,51.98,18684.0,41.6342,41.6422,41.5541,41.6342,18684.0
2020-04-24 12:05:00,51.95,52.06,51.95,52.05,18371.0,41.6102,41.6983,41.6102,41.6903,18371.0
2020-04-24 12:10:00,52.02,52.08,51.87,51.91,36127.0,41.6663,41.7143,41.5461,41.5781,36127.0
2020-04-24 12:15:00,51.91,52.04,51.86,51.88,27286.0,41.5781,41.6823,41.5381,41.5541,27286.0
2020-04-24 12:20:00,51.87,51.89,51.6,51.69,23633.0,41.5461,41.5621,41.3298,41.4019,23633.0
2020-04-24 12:25:00,51.71,51.96,51.69,51.95,33060.0,41.418,41.6182,41.4019,41.6102,33060.0
2020-04-24 12:30:00,51.93,52.06,51.92,52.04,9907.0,41.5942,41.6983,41.5862,41.6823,9907.0
2020-04-24 12:35:00,52.05,52.07,51.92,52.06,14289.0,41.6903,41.7063,41.5862,41.6983,14289.0
2020-04-24 12:40:00,52.05,52.27,52.02,52.27,23430.0,41.6903,41.8665,41.6663,41.8665,23430.0
2020-04-24 12:45:00,52.22,52.49,52.22,52.49,24704.0,41.8264,42.0427,41.8264,42.0427,24704.0
2020-04-24 12:50:00,52.5,52.56,52.35,52.46,35640.0,42.0507,42.0988,41.9306,42.0187,35640.0
2020-04-24 12:55:00,52.45,52.47,52.29,52.42,22996.0,42.0107,42.0267,41.8825,41.9866,22996.0
2020-04-24 13:00:00,52.46,52.46,52.25,52.25,8476.0,42.0187,42.0187,41.8505,41.8505,8476.0
2020-04-24 13:05:00,52.27,52.33,52.22,52.32,15397.0,41.8665,41.9146,41.8264,41.9065,15397.0
2020-04-24 13:10:00,52.31,52.37,52.23,52.36,17218.0,41.8985,41.9466,41.8345,41.9386,17218.0
2020-04-24 13:15:00,52.34,52.52,52.26,52.52,11697.0,41.9226,42.0667,41.8585,42.0667,11697.0
2020-04-24 13:20:00,52.47,52.68,52.43,52.6,19120.0,42.0267,42.1949,41.9946,42.1308,19120.0
2020-04-24 13:25:00,52.6,52.8,52.6,52.78,14630.0,42.1308,42.291,42.1308,42.275,14630.0
2020-04-24 13:30:00,52.78,52.78,52.49,52.5,15310.0,42.275,42.275,42.0427,42.0507,15310.0
2020-04-24 13:35:00,52.54,52.63,52.5,52.52,23620.0,42.0828,42.1548,42.0507,42.0667,23620.0
2020-04-24 13:40:00,52.53,52.75,52.52,52.73,17897.0,42.0747,42.251,42.0667,42.2349,17897.0
2020-04-24 13:45:00,52.73,52.75,52.57,52.63,17796.0,42.2349,42.251,42.1068,42.1548,17796.0
2020-04-24 13:50:00,52.64,52.66,52.54,52.57,28239.0,42.1629,42.1789,42.0828,42.1068,28239.0
2020-04-24 13:55:00,52.53,52.75,52.5,52.72,10942.0,42.0747,42.251,42.0507,42.2269,10942.0
2020-04-24 14:00:00,52.69,53.04,52.69,52.93,61127.0,42.2029,42.4832,42.2029,42.3951,61127.0
2020-04-24 14:05:00,52.86,53.09,52.84,53.01,21669.0,42.3391,42.5233,42.323,42.4592,21669.0
2020-04-24 14:10:00,53.02,53.1,52.96,53.04,24872.0,42.4672,42.5313,42.4192,42.4832,24872.0
2020-04-24 14:15:00,53.03,53.1,53.0,53.06,37385.0,42.4752,42.5313,42.4512,42.4993,37385.0
2020-04-24 14:20:00,53.06,53.16,52.99,53.06,41146.0,42.4993,42.5794,42.4432,42.4993,41146.0
2020-04-24 14:25:00,53.05,53.18,53.0,53.12,44322.0,42.4912,42.5954,42.4512,42.5473,44322.0
2020-04-24 14:30:00,53.15,53.18,53.04,53.05,20593.0,42.5713,42.5954,42.4832,42.4912,20593.0
2020-04-24 14:35:00,53.04,53.22,53.03,53.22,23762.0,42.4832,42.6274,42.4752,42.6274,23762.0
2020-04-24 14:40:00,53.22,53.29,53.18,53.21,16763.0,42.6274,42.6835,42.5954,42.6194,16763.0
2020-04-24 14:45:00,53.19,53.27,53.19,53.24,12090.0,42.6034,42.6675,42.6034,42.6434,12090.0
2020-04-24 14:50:00,53.29,53.33,53.16,53.19,17878.0,42.6835,42.7155,42.5794,42.6034,17878.0
2020-04-24 14:55:00,53.2,53.3,53.19,53.2,12279.0,42.6114,42.6915,42.6034,42.6114,12279.0
2020-04-24 15:00:00,53.21,53.21,53.02,53.05,38347.0,42.6194,42.6194,42.4672,42.4912,38347.0
2020-04-24 15:05:00,53.03,53.13,53.03,53.12,22038.0,42.4752,42.5553,42.4752,42.5473,22038.0
2020-04-24 15:10:00,53.14,53.22,53.03,53.17,30905.0,42.5633,42.6274,42.4752,42.5874,30905.0
2020-04-24 15:15:00,53.18,53.3,53.1,53.22,40388.0,42.5954,42.6915,42.5313,42.6274,40388.0
2020-04-24 15:20:00,53.23,53.27,53.15,53.21,37624.0,42.6354,42.6675,42.5713,42.6194,37624.0
2020-04-24 15:25:00,53.19,53.26,53.12,53.21,28378.0,42.6034,42.6595,42.5473,42.6194,28378.0
2020-04-24 15:30:00,53.22,53.22,53.04,53.11,19692.0,42.6274,42.6274,42.4832,42.5393,19692.0
2020-04-24 15:35:00,53.1,53.15,53.05,53.1,61182.0,42.5313,42.5713,42.4912,42.5313,61182.0
2020-04-24 15:40:00,53.1,53.11,52.95,52.95,48134.0,42.5313,42.5393,42.4112,42.4112,48134.0
2020-04-24 15:45:00,52.96,52.96,52.68,52.79,103396.0,42.4192,42.4192,42.1949,42.283,103396.0
2020-04-24 15:50:00,52.73,52.79,52.15,52.31,167625.0,42.2349,42.283,41.7704,41.8985,167625.0
2020-04-24 15:55:00,52.31,52.56,52.29,52.5,279784.0,41.8985,42.0988,41.8825,42.0507,279784.0
2020-04-27 09:30:00,52.55,52.86,52.25,52.75,125426.0,42.0908,42.3391,41.8505,42.251,125426.0
2020-04-27 09:35:00,52.82,52.95,52.59,52.86,25909.0,42.307,42.4112,42.1228,42.3391,25909.0
2020-04-27 09:40:00,52.78,52.78,52.08,52.17,47176.0,42.275,42.275,41.7143,41.7864,47176.0
2020-04-27 09:45:00,52.1,52.94,52.08,52.94,52429.0,41.7303,42.4031,41.7143,42.4031,52429.0
2020-04-27 09:50:00,52.9,53.27,52.89,53.19,59119.0,42.3711,42.6675,42.3631,42.6034,59119.0
2020-04-27 09:55:00,53.2,53.47,53.06,53.39,44078.0,42.6114,42.8277,42.4993,42.7636,44078.0
2020-04-27 10:00:00,53.36,53.36,53.02,53.02,58170.0,42.7395,42.7395,42.4672,42.4672,58170.0
2020-04-27 10:05:00,53.02,53.4,52.84,53.38,59047.0,42.4672,42.7716,42.323,42.7556,59047.0
2020-04-27 10:10:00,53.42,53.7,53.27,53.7,31336.0,42.7876,43.0119,42.6675,43.0119,31336.0
2020-04-27 10:15:00,53.7,54.07,53.58,54.07,40832.0,43.0119,43.3082,42.9158,43.3082,40832.0
2020-04-27 10:20:00,54.04,54.57,53.98,54.41,135842.0,43.2842,43.7087,43.2361,43.5806,135842.0
2020-04-27 10:25:00,54.48,54.48,54.05,54.08,37242.0,43.6366,43.6366,43.2922,43.3162,37242.0
2020-04-27 10:30:00,54.04,54.21,53.95,54.16,82489.0,43.2842,43.4204,43.2121,43.3803,82489.0
2020-04-27 10:35:00,54.14,54.15,53.36,53.43,62147.0,43.3643,43.3723,42.7395,42.7956,62147.0
2020-04-27 10:40:00,53.45,53.75,53.38,53.67,44673.0,42.8116,43.0519,42.7556,42.9878,44673.0
2020-04-27 10:45:00,53.74,53.92,53.73,53.81,35567.0,43.0439,43.1881,43.0359,43.1,35567.0
2020-04-27 10:50:00,53.83,54.05,53.76,53.98,15153.0,43.116,43.2922,43.0599,43.2361,15153.0
2020-04-27 10:55:00,53.95,54.1,53.86,53.9,16682.0,43.2121,43.3323,43.14,43.1721,16682.0
2020-04-27 11:00:00,53.89,54.23,53.72,54.14,104102.0,43.1641,43.4364,43.0279,43.3643,104102.0
2020-04-27 11:05:00,54.1,54.14,53.68,54.03,41487.0,43.3323,43.3643,42.9959,43.2762,41487.0
2020-04-27 11:10:00,54.05,54.06,53.86,54.0,11586.0,43.2922,43.3002,43.14,43.2522,11586.0
2020-04-27 11:15:00,53.96,53.99,53.7,53.86,21950.0,43.2201,43.2442,43.0119,43.14,21950.0
2020-04-27 11:20:00,53.91,53.93,53.64,53.87,21459.0,43.1801,43.1961,42.9638,43.148,21459.0
2020-04-27 11:25:00,53.85,54.12,53.76,54.08,22635.0,43.132,43.3483,43.0599,43.3162,22635.0
2020-04-27 11:30:00,54.09,54.78,54.06,54.76,57967.0,43.3243,43.8769,43.3002,43.8609,57967.0
2020-04-27 11:35:00,54.76,55.11,54.73,54.98,66060.0,43.8609,44.1412,43.8369,44.0371,66060.0
2020-04-27 11:40:00,55.0,55.02,54.8,54.82,41960.0,44.0531,44.0692,43.8929,43.909,41960.0
2020-04-27 11:45:00,54.84,55.04,54.8,55.01,47034.0,43.925,44.0852,43.8929,44.0611,47034.0
2020-04-27 11:50:00,54.99,55.01,54.79,54.86,26252.0,44.0451,44.0611,43.8849,43.941,26252.0
2020-04-27 11:55:00,54.88,54.94,54.82,54.84,18614.0,43.957,44.0051,43.909,43.925,18614.0
2020-04-27 12:00:00,54.87,54.98,54.74,54.78,33236.0,43.949,44.0371,43.8449,43.8769,33236.0
2020-04-27 12:05:00,54.81,54.95,54.57,54.6,64003.0,43.9009,44.0131,43.7087,43.7327,64003.0
2020-04-27 12:10:00,54.59,54.98,54.5,54.96,53403.0,43.7247,44.0371,43.6526,44.0211,53403.0
2020-04-27 12:15:00,54.96,55.09,54.89,54.93,30020.0,44.0211,44.1252,43.965,43.9971,30020.0
2020-04-27 12:20:00,54.96,55.05,54.93,55.04,27729.0,44.0211,44.0932,43.9971,44.0852,27729.0
2020-04-27 12:25:00,55.04,55.08,54.79,54.79,26068.0,44.0852,44.1172,43.8849,43.8849,26068.0
2020-04-27 12:30:00,54.83,54.99,54.79,54.96,28259.0,43.917,44.0451,43.8849,44.0211,28259.0
2020-04-27 12:35:00,54.99,55.05,54.89,55.02,11680.0,44.0451,44.0932,43.965,44.0692,11680.0
2020-04-27 12:40:00,55.02,55.18,54.85,55.11,60592.0,44.0692,44.1973,43.933,44.1412,60592.0
2020-04-27 12:45:00,55.13,55.13,54.98,54.98,20398.0,44.1573,44.1573,44.0371,44.0371,20398.0
2020-04-27 12:50:00,55.03,55.09,54.89,54.95,19504.0,44.0772,44.1252,43.965,44.0131,19504.0
2020-04-27 12:55:00,55.0,55.12,54.95,55.12,17558.0,44.0531,44.1492,44.0131,44.1492,17558.0
2020-04-27 13:00:00,55.11,55.11,54.77,54.87,20833.0,44.1412,44.1412,43.8689,43.949,20833.0
2020-04-27 13:05:00,54.87,54.88,54.64,54.67,23683.0,43.949,43.957,43.7648,43.7888,23683.0
2020-04-27 13:10:00,54.68,54.84,54.64,54.77,22568.0,43.7968,43.925,43.7648,43.8689,22568.0
2020-04-27 13:15:00,54.75,54.79,54.6,54.6,20627.0,43.8529,43.8849,43.7327,43.7327,20627.0
2020-04-27 13:20:00,54.58,54.76,54.55,54.76,30435.0,43.7167,43.8609,43.6927,43.8609,30435.0
2020-04-27 13:25:00,54.76,54.95,54.75,54.9,20548.0,43.8609,44.0131,43.8529,43.973,20548.0
2020-04-27 13:30:00,54.89,55.04,54.88,55.04,39531.0,43.965,44.0852,43.957,44.0852,39531.0
2020-04-27 13:35:00,55.04,55.16,54.99,55.12,21517.0,44.0852,44.1813,44.0451,44.1492,21517.0
2020-04-27 13:40:00,55.13,55.21,55.1,55.11,13843.0,44.1573,44.2213,44.1332,44.1412,13843.0
2020-04-27 13:45:00,55.06,55.18,54.97,55.07,17941.0,44.1012,44.1973,44.0291,44.1092,17941.0
2020-04-27 13:50:00,55.14,55.2,55.1,55.17,10470.0,44.1653,44.2133,44.1332,44.1893,10470.0
2020-04-27 13:55:00,55.18,55.2,55.06,55.17,18813.0,44.1973,44.2133,44.1012,44.1893,18813.0
2020-04-27 14:00:00,55.19,55.24,55.14,55.16,18057.0,44.2053,44.2454,44.1653,44.1813,18057.0
2020-04-27 14:05:00,55.16,55.25,55.13,55.16,14824.0,44.1813,44.2534,44.1573,44.1813,14824.0
2020-04-27 14:10:00,55.2,55.24,55.15,55.2,17803.0,44.2133,44.2454,44.1733,44.2133,17803.0
2020-04-27 14:15:00,55.22,55.26,55.18,55.22,19147.0,44.2293,44.2614,44.1973,44.2293,19147.0
2020-04-27 14:20:00,55.23,55.36,55.23,55.3,12402.0,44.2374,44.3415,44.2374,44.2934,12402.0
2020-04-27 14:25:00,55.29,55.33,55.2,55.27,17410.0,44.2854,44.3175,44.2133,44.2694,17410.0
2020-04-27 14:30:00,55.27,55.47,55.25,55.37,14778.0,44.2694,44.4296,44.2534,44.3495,14778.0
2020-04-27 14:35:00,55.36,55.37,55.26,55.3,12034.0,44.3415,44.3495,44.2614,44.2934,12034.0
2020-04-27 14:40:00,55.34,55.48,55.31,55.33,24825.0,44.3255,44.4376,44.3014,44.3175,24825.0
2020-04-27 14:45:00,55.33,55.45,55.31,55.39,17848.0,44.3175,44.4136,44.3014,44.3655,17848.0
2020-04-27 14:50:00,55.42,55.59,55.37,55.58,39876.0,44.3895,44.5257,44.3495,44.5177,39876.0
2020-04-27 14:55:00,55.58,55.62,55.5,55.6,20524.0,44.5177,44.5497,44.4536,44.5337,20524.0
2020-04-27 15:00:00,55.61,55.79,55.61,55.79,38179.0,44.5417,44.6859,44.5417,44.6859,38179.0
2020-04-27 15:05:00,55.76,55.78,55.56,55.61,27878.0,44.6619,44.6779,44.5017,44.5417,27878.0
2020-04-27 15:10:00,55.61,55.79,55.61,55.67,26634.0,44.5417,44.6859,44.5417,44.5898,26634.0
2020-04-27 15:15:00,55.67,55.79,55.61,55.76,29975.0,44.5898,44.6859,44.5417,44.6619,29975.0
2020-04-27 15:20:00,55.74,55.79,55.65,55.73,32721.0,44.6458,44.6859,44.5738,44.6378,32721.0
2020-04-27 15:25:00,55.72,55.77,55.63,55.65,39412.0,44.6298,44.6699,44.5577,44.5738,39412.0
2020-04-27 15:30:00,55.66,55.72,55.59,55.72,34633.0,44.5818,44.6298,44.5257,44.6298,34633.0
2020-04-27 15:35:00,55.73,56.12,55.73,56.08,89585.0,44.6378,44.9502,44.6378,44.9182,89585.0
2020-04-27 15:40:00,56.05,56.27,56.04,56.14,69870.0,44.8941,45.0704,44.8861,44.9662,69870.0
2020-04-27 15:45:00,56.14,56.2,56.0,56.07,52052.0,44.9662,45.0143,44.8541,44.9102,52052.0
2020-04-27 15:50:00,56.0,56.07,55.67,55.72,89857.0,44.8541,44.9102,44.5898,44.6298,89857.0
2020-04-27 15:55:00,55.73,55.81,55.54,55.59,130985.0,44.6378,44.7019,44.4857,44.5257,130985.0
2020-04-28 09:30:00,57.56,58.99,57.5,58.4,203364.0,46.1036,47.249,46.0555,46.7764,203364.0
2020-04-28 09:35:00,58.4,59.17,58.3,58.3,120655.0,46.7764,47.3932,46.6963,46.6963,120655.0
2020-04-28 09:40:00,58.28,59.2,58.27,59.1,101346.0,46.6803,47.4172,46.6723,47.3371,101346.0
2020-04-28 09:45:00,59.12,59.17,58.4,58.44,45732.0,47.3531,47.3932,46.7764,46.8085,45732.0
2020-04-28 09:50:00,58.56,58.94,58.41,58.82,49723.0,46.9046,47.2089,46.7844,47.1128,49723.0
2020-04-28 09:55:00,58.84,58.97,58.4,58.43,56338.0,47.1288,47.233,46.7764,46.8004,56338.0
2020-04-28 10:00:00,58.42,58.52,57.82,58.41,122223.0,46.7924,46.8725,46.3119,46.7844,122223.0
2020-04-28 10:05:00,58.44,58.85,58.44,58.66,60797.0,46.8085,47.1369,46.8085,46.9847,60797.0
2020-04-28 10:10:00,58.7,58.7,58.51,58.62,47119.0,47.0167,47.0167,46.8645,46.9526,47119.0
2020-04-28 10:15:00,58.59,59.14,58.58,58.97,65133.0,46.9286,47.3691,46.9206,47.233,65133.0
2020-04-28 10:20:00,58.98,59.01,58.22,58.32,97520.0,47.241,47.265,46.6322,46.7123,97520.0
2020-04-28 10:25:00,58.33,58.59,58.13,58.18,65375.0,46.7203,46.9286,46.5602,46.6002,65375.0
2020-04-28 10:30:00,58.19,58.35,57.89,57.92,74415.0,46.6082,46.7364,46.3679,46.392,74415.0
2020-04-28 10:35:00,57.93,58.34,57.93,58.24,23697.0,46.4,46.7284,46.4,46.6483,23697.0
2020-04-28 10:40:00,58.23,58.23,57.52,57.57,54524.0,46.6403,46.6403,46.0716,46.1116,54524.0
2020-04-28 10:45:00,57.53,57.8,57.52,57.59,48721.0,46.0796,46.2958,46.0716,46.1276,48721.0
2020-04-28 10:50:00,57.63,57.66,56.89,56.9,68288.0,46.1597,46.1837,45.567,45.575,68288.0
2020-04-28 10:55:00,56.91,56.97,56.42,56.44,75655.0,45.583,45.631,45.1905,45.2065,75655.0
2020-04-28 11:00:00,56.45,56.85,56.41,56.8,32435.0,45.2145,45.5349,45.1825,45.4949,32435.0
2020-04-28 11:05:00,56.8,57.28,56.68,57.28,46057.0,45.4949,45.8793,45.3988,45.8793,46057.0
2020-04-28 11:10:00,57.23,57.51,57.23,57.28,61206.0,45.8393,46.0636,45.8393,45.8793,61206.0
2020-04-28 11:15:00,57.26,57.61,57.01,57.57,61680.0,45.8633,46.1437,45.6631,46.1116,61680.0
2020-04-28 11:20:00,57.57,58.07,57.56,57.92,69236.0,46.1116,46.5121,46.1036,46.392,69236.0
2020-04-28 11:25:00,57.92,58.33,57.91,58.06,59448.0,46.392,46.7203,46.3839,46.5041,59448.0
2020-04-28 11:30:00,58.07,58.4,57.94,58.3,50687.0,46.5121,46.7764,46.408,46.6963,50687.0
2020-04-28 11:35:00,58.31,58.33,57.93,57.93,25236.0,46.7043,46.7203,46.4,46.4,25236.0
2020-04-28 11:40:00,57.97,58.35,57.84,58.27,32399.0,46.432,46.7364,46.3279,46.6723,32399.0
2020-04-28 11:45:00,58.23,58.36,58.15,58.15,25583.0,46.6403,46.7444,46.5762,46.5762,25583.0
2020-04-28 11:50:00,58.2,58.21,57.84,58.05,33712.0,46.6162,46.6242,46.3279,46.4961,33712.0
2020-04-28 11:55:00,57.99,58.3,57.98,58.11,35792.0,46.448,46.6963,46.44,46.5441,35792.0
2020-04-28 12:00:00,58.13,58.2,57.94,58.02,30122.0,46.5602,46.6162,46.408,46.472,30122.0
2020-04-28 12:05:00,58.03,58.2,57.9,57.96,39253.0,46.4801,46.6162,46.3759,46.424,39253.0
2020-04-28 12:10:00,57.96,58.2,57.96,58.03,29838.0,46.424,46.6162,46.424,46.4801,29838.0
2020-04-28 12:15:00,58.0,58.0,57.65,57.72,30990.0,46.456,46.456,46.1757,46.2318,30990.0
2020-04-28 12:20:00,57.72,57.9,57.61,57.68,22345.0,46.2318,46.3759,46.1437,46.1997,22345.0
2020-04-28 12:25:00,57.7,58.0,57.69,57.98,25592.0,46.2157,46.456,46.2077,46.44,25592.0
2020-04-28 12:30:00,58.02,58.11,57.89,58.06,20344.0,46.472,46.5441,46.3679,46.5041,20344.0
2020-04-28 12:35:00,58.05,58.1,57.9,57.94,16304.0,46.4961,46.5361,46.3759,46.408,16304.0
2020-04-28 12:40:00,57.93,58.06,57.89,58.0,25478.0,46.4,46.5041,46.3679,46.456,25478.0
2020-04-28 12:45:00,58.0,58.0,57.71,57.9,22098.0,46.456,46.456,46.2238,46.3759,22098.0
2020-04-28 12:50:00,57.88,57.94,57.71,57.79,15375.0,46.3599,46.408,46.2238,46.2878,15375.0
2020-04-28 12:55:00,57.78,58.14,57.77,58.05,14200.0,46.2798,46.5682,46.2718,46.4961,14200.0
2020-04-28 13:00:00,58.05,58.18,57.97,58.09,13589.0,46.4961,46.6002,46.432,46.5281,13589.0
2020-04-28 13:05:00,58.08,58.16,58.04,58.13,14824.0,46.5201,46.5842,46.4881,46.5602,14824.0
2020-04-28 13:10:00,58.14,58.18,57.97,58.0,18558.0,46.5682,46.6002,46.432,46.456,18558.0
2020-04-28 13:15:00,57.99,58.04,57.81,57.87,17133.0,46.448,46.4881,46.3038,46.3519,17133.0
2020-04-28 13:20:00,57.89,57.96,57.74,57.75,31689.0,46.3679,46.424,46.2478,46.2558,31689.0
2020-04-28 13:25:00,57.76,57.96,57.71,57.83,32103.0,46.2638,46.424,46.2238,46.3199,32103.0
2020-04-28 13:30:00,57.81,57.84,57.52,57.6,20251.0,46.3038,46.3279,46.0716,46.1356,20251.0
2020-04-28 13:35:00,57.63,57.64,57.51,57.54,16347.0,46.1597,46.1677,46.0636,46.0876,16347.0
2020-04-28 13:40:00,57.53,57.92,57.53,57.92,19962.0,46.0796,46.392,46.0796,46.392,19962.0
2020-04-28 13:45:00,57.91,58.05,57.8,57.8,30493.0,46.3839,46.4961,46.2958,46.2958,30493.0
2020-04-28 13:50:00,57.77,57.83,57.7,57.8,16444.0,46.2718,46.3199,46.2157,46.2958,16444.0
2020-04-28 13:55:00,57.77,57.88,57.65,57.66,22071.0,46.2718,46.3599,46.1757,46.1837,22071.0
2020-04-28 14:00:00,57.65,58.04,57.64,58.0,21220.0,46.1757,46.4881,46.1677,46.456,21220.0
2020-04-28 14:05:00,58.0,58.01,57.69,57.74,23949.0,46.456,46.464,46.2077,46.2478,23949.0
2020-04-28 14:10:00,57.76,58.05,57.75,58.01,25200.0,46.2638,46.4961,46.2558,46.464,25200.0
2020-04-28 14:15:00,58.02,58.16,57.95,58.03,29015.0,46.472,46.5842,46.416,46.4801,29015.0
2020-04-28 14:20:00,58.03,58.18,58.03,58.13,20893.0,46.4801,46.6002,46.4801,46.5602,20893.0
2020-04-28 14:25:00,58.14,58.35,58.13,58.3,35214.0,46.5682,46.7364,46.5602,46.6963,35214.0
2020-04-28 14:30:00,58.32,58.54,58.29,58.48,30283.0,46.7123,46.8886,46.6883,46.8405,30283.0
2020-04-28 14:35:00,58.44,58.49,58.21,58.24,25604.0,46.8085,46.8485,46.6242,46.6483,25604.0
2020-04-28 14:40:00,58.22,58.36,58.22,58.28,19992.0,46.6322,46.7444,46.6322,46.6803,19992.0
2020-04-28 14:45:00,58.28,58.44,58.23,58.41,28261.0,46.6803,46.8085,46.6403,46.7844,28261.0
2020-04-28 14:50:00,58.43,58.55,58.3,58.3,41747.0,46.8004,46.8966,46.6963,46.6963,41747.0
2020-04-28 14:55:00,58.28,58.41,58.2,58.27,25401.0,46.6803,46.7844,46.6162,46.6723,25401.0
2020-04-28 15:00:00,58.24,58.49,58.22,58.41,21265.0,46.6483,46.8485,46.6322,46.7844,21265.0
2020-04-28 15:05:00,58.42,58.45,58.23,58.39,30418.0,46.7924,46.8165,46.6403,46.7684,30418.0
2020-04-28 15:10:00,58.38,58.47,58.34,58.34,25155.0,46.7604,46.8325,46.7284,46.7284,25155.0
2020-04-28 15:15:00,58.33,58.39,58.27,58.36,30737.0,46.7203,46.7684,46.6723,46.7444,30737.0
2020-04-28 15:20:00,58.35,58.54,58.06,58.3,41569.0,46.7364,46.8886,46.5041,46.6963,41569.0
2020-04-28 15:25:00,58.29,58.51,58.29,58.45,25124.0,46.6883,46.8645,46.6883,46.8165,25124.0
2020-04-28 15:30:00,58.43,58.58,58.4,58.44,33094.0,46.8004,46.9206,46.7764,46.8085,33094.0
2020-04-28 15:35:00,58.44,58.49,58.3,58.47,40062.0,46.8085,46.8485,46.6963,46.8325,40062.0
2020-04-28 15:40:00,58.47,58.5,58.36,58.44,43315.0,46.8325,46.8565,46.7444,46.8085,43315.0
2020-04-28 15:45:00,58.41,58.44,58.16,58.16,46166.0,46.7844,46.8085,46.5842,46.5842,46166.0
2020-04-28 15:50:00,58.14,58.23,57.93,58.03,107666.0,46.5682,46.6403,46.4,46.4801,107666.0
2020-04-28 15:55:00,58.01,58.16,57.83,57.88,194712.0,46.464,46.5842,46.3199,46.3599,194712.0
2020-04-29 09:30:00,61.14,62.65,60.79,62.26,225818.0,48.9711,50.1805,48.6907,49.8681,225818.0
2020-04-29 09:35:00,62.34,62.65,61.27,61.66,126967.0,49.9322,50.1805,49.0752,49.3876,126967.0
2020-04-29 09:40:00,61.62,62.3,61.53,62.27,97144.0,49.3555,49.9002,49.2834,49.8762,97144.0
2020-04-29 09:45:00,62.2,62.32,61.04,61.08,121168.0,49.8201,49.9162,48.891,48.923,121168.0
2020-04-29 09:50:00,61.03,61.58,60.54,61.43,226528.0,48.883,49.3235,48.4905,49.2033,226528.0
2020-04-29 09:55:00,61.43,61.99,61.22,61.7,90616.0,49.2033,49.6519,49.0351,49.4196,90616.0
2020-04-29 10:00:00,61.59,61.96,61.27,61.6,120251.0,49.3315,49.6279,49.0752,49.3395,120251.0
2020-04-29 10:05:00,61.6,62.87,61.6,62.71,197363.0,49.3395,50.3567,49.3395,50.2286,197363.0
2020-04-29 10:10:00,62.73,63.14,62.29,62.79,261866.0,50.2446,50.573,49.8922,50.2927,261866.0
2020-04-29 10:15:00,62.78,63.55,62.5,62.82,156368.0,50.2846,50.9014,50.0604,50.3167,156368.0
2020-04-29 10:20:00,62.82,62.83,62.45,62.7,52596.0,50.3167,50.3247,50.0203,50.2206,52596.0
2020-04-29 10:25:00,62.66,63.48,62.61,63.48,97311.0,50.1885,50.8453,50.1485,50.8453,97311.0
2020-04-29 10:30:00,63.49,64.26,63.38,63.88,213291.0,50.8533,51.4701,50.7652,51.1657,213291.0
2020-04-29 10:35:00,63.9,64.15,63.78,63.96,101890.0,51.1817,51.382,51.0856,51.2298,101890.0
2020-04-29 10:40:00,63.97,64.93,63.92,64.87,184570.0,51.2378,52.0067,51.1977,51.9587,184570.0
2020-04-29 10:45:00,64.87,65.09,64.37,64.51,163396.0,51.9587,52.1349,51.5582,51.6703,163396.0
2020-04-29 10:50:00,64.59,65.36,64.56,65.16,115969.0,51.7344,52.3511,51.7104,52.1909,115969.0
2020-04-29 10:55:00,65.18,65.2,64.62,64.72,104351.0,52.207,52.223,51.7584,51.8385,104351.0
2020-04-29 11:00:00,64.76,65.07,64.23,64.28,149930.0,51.8706,52.1189,51.446,51.4861,149930.0
2020-04-29 11:05:00,64.31,64.81,64.05,64.23,83615.0,51.5101,51.9106,51.3019,51.446,83615.0
2020-04-29 11:10:00,64.26,64.36,64.01,64.27,86110.0,51.4701,51.5502,51.2698,51.4781,86110.0
2020-04-29 11:15:00,64.27,65.0,64.27,64.98,91329.0,51.4781,52.0628,51.4781,52.0468,91329.0
2020-04-29 11:20:00,64.92,65.86,64.87,65.71,168422.0,51.9987,52.7516,51.9587,52.6315,168422.0
2020-04-29 11:25:00,65.77,65.84,65.3,65.3,91524.0,52.6795,52.7356,52.3031,52.3031,91524.0
2020-04-29 11:30:00,65.27,65.45,65.18,65.36,157733.0,52.2791,52.4232,52.207,52.3511,157733.0
2020-04-29 11:35:00,65.4,65.45,64.29,64.53,93425.0,52.3832,52.4232,51.4941,51.6863,93425.0
2020-04-29 11:40:00,64.53,64.65,64.39,64.55,71795.0,51.6863,51.7825,51.5742,51.7024,71795.0
2020-04-29 11:45:00,64.55,64.7,64.06,64.15,44780.0,51.7024,51.8225,51.3099,51.382,44780.0
2020-04-29 11:50:00,64.15,64.47,64.08,64.25,115109.0,51.382,51.6383,51.3259,51.4621,115109.0
2020-04-29 11:55:00,64.24,64.62,64.14,64.43,143712.0,51.4541,51.7584,51.374,51.6062,143712.0
2020-04-29 12:00:00,64.47,64.82,64.31,64.8,126213.0,51.6383,51.9186,51.5101,51.9026,126213.0
2020-04-29 12:05:00,64.78,65.39,64.66,65.35,135289.0,51.8866,52.3752,51.7905,52.3431,135289.0
2020-04-29 12:10:00,65.34,65.64,65.18,65.39,156308.0,52.3351,52.5754,52.207,52.3752,156308.0
2020-04-29 12:15:00,65.42,65.49,65.15,65.42,116456.0,52.3992,52.4553,52.1829,52.3992,116456.0
2020-04-29 12:20:00,65.39,65.76,65.39,65.69,93275.0,52.3752,52.6715,52.3752,52.6155,93275.0
2020-04-29 12:25:00,65.7,65.77,65.6,65.7,46672.0,52.6235,52.6795,52.5434,52.6235,46672.0
2020-04-29 12:30:00,65.71,65.71,64.91,65.02,77795.0,52.6315,52.6315,51.9907,52.0788,77795.0
2020-04-29 12:35:00,65.04,65.59,65.04,65.47,171819.0,52.0948,52.5354,52.0948,52.4392,171819.0
2020-04-29 12:40:00,65.42,65.72,65.42,65.59,110830.0,52.3992,52.6395,52.3992,52.5354,110830.0
2020-04-29 12:45:00,65.62,65.65,65.35,65.48,77849.0,52.5594,52.5834,52.3431,52.4473,77849.0
2020-04-29 12:50:00,65.43,65.45,64.9,65.27,95703.0,52.4072,52.4232,51.9827,52.2791,95703.0
2020-04-29 12:55:00,65.29,65.47,64.95,65.01,86431.0,52.2951,52.4392,52.0227,52.0708,86431.0
2020-04-29 13:00:00,65.04,65.33,64.86,64.94,43769.0,52.0948,52.3271,51.9507,52.0147,43769.0
2020-04-29 13:05:00,64.98,65.36,64.76,64.79,114682.0,52.0468,52.3511,51.8706,51.8946,114682.0
2020-04-29 13:10:00,64.79,65.38,64.62,65.31,114543.0,51.8946,52.3672,51.7584,52.3111,114543.0
2020-04-29 13:15:00,65.29,65.32,65.03,65.09,49433.0,52.2951,52.3191,52.0868,52.1349,49433.0
2020-04-29 13:20:00,65.09,65.22,64.72,64.8,41967.0,52.1349,52.239,51.8385,51.9026,41967.0
2020-04-29 13:25:00,64.78,65.05,64.77,64.98,51413.0,51.8866,52.1028,51.8786,52.0468,51413.0
2020-04-29 13:30:00,64.96,64.99,64.8,64.89,58479.0,52.0308,52.0548,51.9026,51.9747,58479.0
2020-04-29 13:35:00,64.88,65.08,64.8,64.92,42405.0,51.9667,52.1269,51.9026,51.9987,42405.0
2020-04-29 13:40:00,64.93,64.97,64.5,64.5,59087.0,52.0067,52.0388,51.6623,51.6623,59087.0
2020-04-29 13:45:00,64.52,64.8,64.4,64.67,104808.0,51.6783,51.9026,51.5822,51.7985,104808.0
2020-04-29 13:50:00,64.71,64.73,64.33,64.39,146211.0,51.8305,51.8465,51.5261,51.5742,146211.0
2020-04-29 13:55:00,64.36,64.89,64.34,64.89,57079.0,51.5502,51.9747,51.5342,51.9747,57079.0
2020-04-29 14:00:00,64.88,64.99,64.44,64.61,49973.0,51.9667,52.0548,51.6143,51.7504,49973.0
2020-04-29 14:05:00,64.59,64.61,64.1,64.2,53684.0,51.7344,51.7504,51.3419,51.422,53684.0
2020-04-29 14:10:00,64.17,64.79,64.17,64.74,55269.0,51.398,51.8946,51.398,51.8545,55269.0
2020-04-29 14:15:00,64.76,65.02,64.71,64.96,41951.0,51.8706,52.0788,51.8305,52.0308,41951.0
2020-04-29 14:20:00,64.87,64.99,64.74,64.99,46362.0,51.9587,52.0548,51.8545,52.0548,46362.0
2020-04-29 14:25:00,64.96,65.2,64.76,65.16,57849.0,52.0308,52.223,51.8706,52.1909,57849.0
2020-04-29 14:30:00,65.19,65.19,64.88,64.88,40411.0,52.215,52.215,51.9667,51.9667,40411.0
2020-04-29 14:35:00,64.86,65.37,64.81,65.3,87217.0,51.9507,52.3592,51.9106,52.3031,87217.0
2020-04-29 14:40:00,65.24,65.76,65.21,65.69,107167.0,52.255,52.6715,52.231,52.6155,107167.0
2020-04-29 14:45:00,65.66,65.69,65.38,65.49,36283.0,52.5914,52.6155,52.3672,52.4553,36283.0
2020-04-29 14:50:00,65.5,65.61,65.26,65.4,38764.0,52.4633,52.5514,52.271,52.3832,38764.0
2020-04-29 14:55:00,65.37,65.71,65.14,65.51,72392.0,52.3592,52.6315,52.1749,52.4713,72392.0
2020-04-29 15:00:00,65.53,65.98,65.47,65.92,59476.0,52.4873,52.8477,52.4392,52.7997,59476.0
2020-04-29 15:05:00,65.89,65.97,65.78,65.96,38147.0,52.7757,52.8397,52.6875,52.8317,38147.0
2020-04-29 15:10:00,65.95,66.35,65.82,66.32,80887.0,52.8237,53.1441,52.7196,53.1201,80887.0
2020-04-29 15:15:00,66.33,66.34,65.89,66.32,96166.0,53.1281,53.1361,52.7757,53.1201,96166.0
2020-04-29 15:20:00,66.29,66.72,66.27,66.72,106573.0,53.096,53.4405,53.08,53.4405,106573.0
2020-04-29 15:25:00,66.68,66.94,66.53,66.53,100374.0,53.4084,53.6167,53.2883,53.2883,100374.0
2020-04-29 15:30:00,66.51,66.64,66.02,66.07,114196.0,53.2723,53.3764,52.8798,52.9198,114196.0
2020-04-29 15:35:00,66.06,66.47,65.86,66.38,114098.0,52.9118,53.2402,52.7516,53.1681,114098.0
2020-04-29 15:40:00,66.38,66.42,66.05,66.05,86656.0,53.1681,53.2002,52.9038,52.9038,86656.0
2020-04-29 15:45:00,66.03,66.29,65.9,66.12,111836.0,52.8878,53.096,52.7837,52.9599,111836.0
2020-04-29 15:50:00,66.12,66.27,65.87,66.02,172024.0,52.9599,53.08,52.7596,52.8798,172024.0
2020-04-29 15:55:00,66.0,66.53,66.0,66.42,345214.0,52.8638,53.2883,52.8638,53.2002,345214.0
2020-04-30 09:30:00,65.93,66.75,64.31,64.9,259690.0,52.8077,53.4645,51.5101,51.9827,259690.0
2020-04-30 09:35:00,65.09,65.39,64.3,64.43,158561.0,52.1349,52.3752,51.5021,51.6062,158561.0
2020-04-30 09:40:00,64.46,65.89,64.4,65.23,156851.0,51.6303,52.7757,51.5822,52.247,156851.0
2020-04-30 09:45:00,65.18,65.94,64.8,65.54,73573.0,52.207,52.8157,51.9026,52.4953,73573.0
2020-04-30 09:50:00,65.56,66.15,65.54,65.89,61568.0,52.5113,52.9839,52.4953,52.7757,61568.0
2020-04-30 09:55:00,65.99,66.71,65.91,66.03,66134.0,52.8557,53.4324,52.7917,52.8878,66134.0
2020-04-30 10:00:00,66.13,66.57,65.9,66.06,146980.0,52.9679,53.3203,52.7837,52.9118,146980.0
2020-04-30 10:05:00,66.05,66.22,65.67,65.84,39852.0,52.9038,53.04,52.5994,52.7356,39852.0
2020-04-30 10:10:00,65.81,66.5,65.76,66.37,31471.0,52.7116,53.2642,52.6715,53.1601,31471.0
2020-04-30 10:15:00,66.38,66.38,65.72,66.01,33049.0,53.1681,53.1681,52.6395,52.8718,33049.0
2020-04-30 10:20:00,66.01,66.11,65.65,65.66,37460.0,52.8718,52.9519,52.5834,52.5914,37460.0
2020-04-30 10:25:00,65.59,65.82,65.31,65.53,33928.0,52.5354,52.7196,52.3111,52.4873,33928.0
2020-04-30 10:30:00,65.56,65.79,65.3,65.59,38796.0,52.5113,52.6956,52.3031,52.5354,38796.0
2020-04-30 10:35:00,65.59,65.7,65.4,65.57,63966.0,52.5354,52.6235,52.3832,52.5193,63966.0
2020-04-30 10:40:00,65.57,65.74,65.44,65.55,75310.0,52.5193,52.6555,52.4152,52.5033,75310.0
2020-04-30 10:45:00,65.54,65.65,65.08,65.1,49141.0,52.4953,52.5834,52.1269,52.1429,49141.0
2020-04-30 10:50:00,65.08,65.16,64.5,64.61,109260.0,52.1269,52.1909,51.6623,51.7504,109260.0
2020-04-30 10:55:00,64.62,64.89,64.46,64.72,67010.0,51.7584,51.9747,51.6303,51.8385,67010.0
2020-04-30 11:00:00,64.73,65.03,64.53,64.64,45432.0,51.8465,52.0868,51.6863,51.7744,45432.0
2020-04-30 11:05:00,64.67,64.82,64.34,64.48,55225.0,51.7985,51.9186,51.5342,51.6463,55225.0
2020-04-30 11:10:00,64.53,64.8,64.25,64.75,33623.0,51.6863,51.9026,51.4621,51.8626,33623.0
2020-04-30 11:15:00,64.75,64.91,64.55,64.66,25230.0,51.8626,51.9907,51.7024,51.7905,25230.0
2020-04-30 11:20:00,64.68,64.73,64.41,64.61,29699.0,51.8065,51.8465,51.5902,51.7504,29699.0
2020-04-30 11:25:00,64.57,64.85,64.45,64.59,69340.0,51.7184,51.9426,51.6223,51.7344,69340.0
2020-04-30 11:30:00,64.55,64.63,64.13,64.18,40716.0,51.7024,51.7664,51.366,51.406,40716.0
2020-04-30 11:35:00,64.17,64.93,64.14,64.84,49711.0,51.398,52.0067,51.374,51.9346,49711.0
2020-04-30 11:40:00,64.79,65.04,64.69,64.77,39773.0,51.8946,52.0948,51.8145,51.8786,39773.0
2020-04-30 11:45:00,64.78,64.83,64.47,64.55,39522.0,51.8866,51.9266,51.6383,51.7024,39522.0
2020-04-30 11:50:00,64.53,64.71,64.22,64.34,111217.0,51.6863,51.8305,51.438,51.5342,111217.0
2020-04-30 11:55:00,64.34,64.34,63.62,63.7,115668.0,51.5342,51.5342,50.9575,51.0215,115668.0
2020-04-30 12:00:00,63.73,63.73,62.84,62.89,78319.0,51.0456,51.0456,50.3327,50.3728,78319.0
2020-04-30 12:05:00,62.86,63.17,62.71,62.95,131811.0,50.3487,50.597,50.2286,50.4208,131811.0
2020-04-30 12:10:00,62.91,63.37,62.72,63.34,162240.0,50.3888,50.7572,50.2366,50.7332,162240.0
2020-04-30 12:15:00,63.34,63.4,63.0,63.1,55264.0,50.7332,50.7812,50.4609,50.541,55264.0
2020-04-30 12:20:00,63.12,63.22,63.04,63.12,183326.0,50.557,50.6371,50.4929,50.557,183326.0
2020-04-30 12:25:00,63.08,63.1,62.76,62.79,79108.0,50.5249,50.541,50.2686,50.2927,79108.0
2020-04-30 12:30:00,62.79,62.8,62.18,62.34,111103.0,50.2927,50.3007,49.8041,49.9322,111103.0
2020-04-30 12:35:00,62.36,63.23,62.32,63.22,55950.0,49.9482,50.6451,49.9162,50.6371,55950.0
2020-04-30 12:40:00,63.2,63.35,63.05,63.11,27888.0,50.6211,50.7412,50.5009,50.549,27888.0
2020-04-30 12:45:00,63.12,63.3,63.07,63.28,23974.0,50.557,50.7012,50.5169,50.6851,23974.0
2020-04-30 12:50:00,63.27,63.39,63.22,63.32,24924.0,50.6771,50.7732,50.6371,50.7172,24924.0
2020-04-30 12:55:00,63.27,63.41,63.17,63.28,22033.0,50.6771,50.7893,50.597,50.6851,22033.0
2020-04-30 13:00:00,63.29,63.3,62.69,62.72,51574.0,50.6931,50.7012,50.2126,50.2366,51574.0
2020-04-30 13:05:00,62.72,62.8,62.62,62.72,30248.0,50.2366,50.3007,50.1565,50.2366,30248.0
2020-04-30 13:10:00,62.72,62.99,62.62,62.98,34493.0,50.2366,50.4529,50.1565,50.4448,34493.0
2020-04-30 13:15:00,62.97,63.01,62.83,62.97,36742.0,50.4368,50.4689,50.3247,50.4368,36742.0
2020-04-30 13:20:00,62.97,63.04,62.71,62.78,21765.0,50.4368,50.4929,50.2286,50.2846,21765.0
2020-04-30 13:25:00,62.78,62.8,62.39,62.39,54849.0,50.2846,50.3007,49.9723,49.9723,54849.0
2020-04-30 13:30:00,62.41,62.7,62.29,62.6,57078.0,49.9883,50.2206,49.8922,50.1405,57078.0
2020-04-30 13:35:00,62.63,63.13,62.61,63.0,29897.0,50.1645,50.565,50.1485,50.4609,29897.0
2020-04-30 13:40:00,63.01,63.09,62.61,62.65,118629.0,50.4689,50.5329,50.1485,50.1805,118629.0
2020-04-30 13:45:00,62.65,62.68,62.54,62.67,20628.0,50.1805,50.2046,50.0924,50.1965,20628.0
2020-04-30 13:50:00,62.65,62.9,62.63,62.73,23125.0,50.1805,50.3808,50.1645,50.2446,23125.0
2020-04-30 13:55:00,62.74,62.85,62.58,62.61,29026.0,50.2526,50.3407,50.1245,50.1485,29026.0
2020-04-30 14:00:00,62.64,63.0,62.61,62.95,25524.0,50.1725,50.4609,50.1485,50.4208,25524.0
2020-04-30 14:05:00,62.95,63.23,62.91,62.91,36924.0,50.4208,50.6451,50.3888,50.3888,36924.0
2020-04-30 14:10:00,62.94,63.11,62.83,63.06,33757.0,50.4128,50.549,50.3247,50.5089,33757.0
2020-04-30 14:15:00,63.03,63.03,62.57,62.57,27020.0,50.4849,50.4849,50.1164,50.1164,27020.0
2020-04-30 14:20:00,62.62,62.74,62.51,62.55,21050.0,50.1565,50.2526,50.0684,50.1004,21050.0
2020-04-30 14:25:00,62.55,62.7,62.4,62.67,44136.0,50.1004,50.2206,49.9803,50.1965,44136.0
2020-04-30 14:30:00,62.68,62.95,62.64,62.92,40678.0,50.2046,50.4208,50.1725,50.3968,40678.0
2020-04-30 14:35:00,62.94,62.99,62.79,62.91,36738.0,50.4128,50.4529,50.2927,50.3888,36738.0
2020-04-30 14:40:00,62.84,62.88,62.65,62.79,26480.0,50.3327,50.3647,50.1805,50.2927,26480.0
2020-04-30 14:45:00,62.78,63.0,62.68,63.0,24058.0,50.2846,50.4609,50.2046,50.4609,24058.0
2020-04-30 14:50:00,63.0,63.07,62.91,63.0,20439.0,50.4609,50.5169,50.3888,50.4609,20439.0
2020-04-30 14:55:00,62.99,63.03,62.81,63.0,26778.0,50.4529,50.4849,50.3087,50.4609,26778.0
2020-04-30 15:00:00,62.99,63.07,62.67,62.72,48329.0,50.4529,50.5169,50.1965,50.2366,48329.0
2020-04-30 15:05:00,62.71,63.11,62.71,62.96,43447.0,50.2286,50.549,50.2286,50.4288,43447.0
2020-04-30 15:10:00,62.94,62.99,62.82,62.99,25765.0,50.4128,50.4529,50.3167,50.4529,25765.0
2020-04-30 15:15:00,62.97,63.17,62.9,62.97,52069.0,50.4368,50.597,50.3808,50.4368,52069.0
2020-04-30 15:20:00,62.97,63.2,62.96,63.11,49635.0,50.4368,50.6211,50.4288,50.549,49635.0
2020-04-30 15:25:00,63.11,63.38,63.06,63.36,51038.0,50.549,50.7652,50.5089,50.7492,51038.0
2020-04-30 15:30:00,63.36,63.5,63.01,63.01,51148.0,50.7492,50.8613,50.4689,50.4689,51148.0
2020-04-30 15:35:00,63.02,63.08,62.88,63.0,46888.0,50.4769,50.5249,50.3647,50.4609,46888.0
2020-04-30 15:40:00,62.98,63.19,62.93,63.17,66018.0,50.4448,50.613,50.4048,50.597,66018.0
2020-04-30 15:45:00,63.2,63.28,63.03,63.15,77807.0,50.6211,50.6851,50.4849,50.581,77807.0
2020-04-30 15:50:00,63.18,63.91,63.18,63.88,119638.0,50.605,51.1897,50.605,51.1657,119638.0
2020-04-30 15:55:00,63.89,63.9,63.17,63.3,214990.0,51.1737,51.1817,50.597,50.7012,214990.0
2020-05-01 09:30:00,60.83,61.91,60.27,61.68,147799.0,48.7228,49.5878,48.2742,49.4036,147799.0
2020-05-01 09:35:00,61.66,61.77,60.92,61.17,76711.0,49.3876,49.4757,48.7949,48.9951,76711.0
2020-05-01 09:40:00,61.15,61.33,60.93,61.0,63609.0,48.9791,49.1232,48.8029,48.8589,63609.0
2020-05-01 09:45:00,61.0,61.08,60.52,60.75,79364.0,48.8589,48.923,48.4745,48.6587,79364.0
2020-05-01 09:50:00,60.7,60.82,59.46,59.5,137203.0,48.6186,48.7148,47.6254,47.6575,137203.0
2020-05-01 09:55:00,59.48,59.83,58.85,59.3,99132.0,47.6415,47.9218,47.1369,47.4973,99132.0
2020-05-01 10:00:00,59.34,59.6,59.06,59.36,111858.0,47.5293,47.7376,47.3051,47.5453,111858.0
2020-05-01 10:05:00,59.34,59.78,59.27,59.49,52659.0,47.5293,47.8817,47.4733,47.6495,52659.0
2020-05-01 10:10:00,59.45,59.48,59.0,59.12,84674.0,47.6174,47.6415,47.257,47.3531,84674.0
2020-05-01 10:15:00,59.02,59.36,59.0,59.04,51041.0,47.273,47.5453,47.257,47.289,51041.0
2020-05-01 10:20:00,59.02,59.35,58.95,59.19,46418.0,47.273,47.5373,47.2169,47.4092,46418.0
2020-05-01 10:25:00,59.19,59.37,59.14,59.24,23389.0,47.4092,47.5534,47.3691,47.4492,23389.0
2020-05-01 10:30:00,59.26,59.36,58.92,59.36,41177.0,47.4652,47.5453,47.1929,47.5453,41177.0
2020-05-01 10:35:00,59.34,59.68,59.33,59.42,38140.0,47.5293,47.8017,47.5213,47.5934,38140.0
2020-05-01 10:40:00,59.48,59.83,59.44,59.51,43163.0,47.6415,47.9218,47.6094,47.6655,43163.0
2020-05-01 10:45:00,59.45,59.94,59.39,59.83,31879.0,47.6174,48.0099,47.5694,47.9218,31879.0
2020-05-01 10:50:00,59.83,59.91,59.56,59.69,57458.0,47.9218,47.9859,47.7055,47.8097,57458.0
2020-05-01 10:55:00,59.69,59.74,59.47,59.64,64234.0,47.8097,47.8497,47.6335,47.7696,64234.0
2020-05-01 11:00:00,59.64,59.82,59.52,59.64,73888.0,47.7696,47.9138,47.6735,47.7696,73888.0
2020-05-01 11:05:00,59.62,59.96,59.54,59.8,54675.0,47.7536,48.0259,47.6895,47.8978,54675.0
2020-05-01 11:10:00,59.76,59.89,59.44,59.68,42160.0,47.8657,47.9699,47.6094,47.8017,42160.0
2020-05-01 11:15:00,59.7,59.7,59.3,59.37,16909.0,47.8177,47.8177,47.4973,47.5534,16909.0
2020-05-01 11:20:00,59.35,59.54,59.34,59.37,17738.0,47.5373,47.6895,47.5293,47.5534,17738.0
2020-05-01 11:25:00,59.35,59.47,59.26,59.26,25061.0,47.5373,47.6335,47.4652,47.4652,25061.0
2020-05-01 11:30:00,59.28,59.42,59.14,59.15,28928.0,47.4813,47.5934,47.3691,47.3771,28928.0
2020-05-01 11:35:00,59.14,59.2,59.08,59.11,28381.0,47.3691,47.4172,47.3211,47.3451,28381.0
2020-05-01 11:40:00,59.1,59.17,59.02,59.14,35550.0,47.3371,47.3932,47.273,47.3691,35550.0
2020-05-01 11:45:00,59.19,59.21,58.64,58.72,73493.0,47.4092,47.4252,46.9686,47.0327,73493.0
2020-05-01 11:50:00,58.66,58.8,58.51,58.53,32952.0,46.9847,47.0968,46.8645,46.8805,32952.0
2020-05-01 11:55:00,58.54,58.67,58.38,58.61,31225.0,46.8886,46.9927,46.7604,46.9446,31225.0
2020-05-01 12:00:00,58.57,58.72,58.35,58.47,30580.0,46.9126,47.0327,46.7364,46.8325,30580.0
2020-05-01 12:05:00,58.45,58.74,58.44,58.63,28258.0,46.8165,47.0487,46.8085,46.9606,28258.0
2020-05-01 12:10:00,58.63,59.12,58.62,59.06,48566.0,46.9606,47.3531,46.9526,47.3051,48566.0
2020-05-01 12:15:00,59.06,59.23,58.91,59.02,30325.0,47.3051,47.4412,47.1849,47.273,30325.0
2020-05-01 12:20:00,59.07,59.1,58.65,58.66,24856.0,47.3131,47.3371,46.9767,46.9847,24856.0
2020-05-01 12:25:00,58.68,58.72,58.52,58.59,25797.0,47.0007,47.0327,46.8725,46.9286,25797.0
2020-05-01 12:30:00,58.58,58.58,58.35,58.55,26520.0,46.9206,46.9206,46.7364,46.8966,26520.0
2020-05-01 12:35:00,58.54,58.55,58.4,58.52,40496.0,46.8886,46.8966,46.7764,46.8725,40496.0
2020-05-01 12:40:00,58.5,58.54,58.38,58.48,22893.0,46.8565,46.8886,46.7604,46.8405,22893.0
2020-05-01 12:45:00,58.46,58.57,58.44,58.47,22199.0,46.8245,46.9126,46.8085,46.8325,22199.0
2020-05-01 12:50:00,58.48,58.5,58.35,58.4,22848.0,46.8405,46.8565,46.7364,46.7764,22848.0
2020-05-01 12:55:00,58.4,58.58,58.35,58.55,19634.0,46.7764,46.9206,46.7364,46.8966,19634.0
2020-05-01 13:00:00,58.57,58.72,58.52,58.71,15883.0,46.9126,47.0327,46.8725,47.0247,15883.0
2020-05-01 13:05:00,58.7,58.86,58.65,58.66,21756.0,47.0167,47.1449,46.9767,46.9847,21756.0
2020-05-01 13:10:00,58.66,58.81,58.65,58.71,17980.0,46.9847,47.1048,46.9767,47.0247,17980.0
2020-05-01 13:15:00,58.69,58.74,58.5,58.54,22204.0,47.0087,47.0487,46.8565,46.8886,22204.0
2020-05-01 13:20:00,58.53,58.56,58.33,58.35,26224.0,46.8805,46.9046,46.7203,46.7364,26224.0
2020-05-01 13:25:00,58.37,58.77,58.36,58.73,42122.0,46.7524,47.0728,46.7444,47.0407,42122.0
2020-05-01 13:30:00,58.75,58.98,58.72,58.81,18637.0,47.0568,47.241,47.0327,47.1048,18637.0
2020-05-01 13:35:00,58.78,58.78,58.64,58.65,16570.0,47.0808,47.0808,46.9686,46.9767,16570.0
2020-05-01 13:40:00,58.61,58.86,58.61,58.73,34771.0,46.9446,47.1449,46.9446,47.0407,34771.0
2020-05-01 13:45:00,58.75,58.84,58.59,58.69,29510.0,47.0568,47.1288,46.9286,47.0087,29510.0
2020-05-01 13:50:00,58.71,58.78,58.55,58.65,16794.0,47.0247,47.0808,46.8966,46.9767,16794.0
2020-05-01 13:55:00,58.61,58.73,58.57,58.72,15693.0,46.9446,47.0407,46.9126,47.0327,15693.0
2020-05-01 14:00:00,58.72,58.83,58.61,58.71,40536.0,47.0327,47.1208,46.9446,47.0247,40536.0
2020-05-01 14:05:00,58.74,58.86,58.57,58.76,39936.0,47.0487,47.1449,46.9126,47.0648,39936.0
2020-05-01 14:10:00,58.76,58.89,58.71,58.82,61019.0,47.0648,47.1689,47.0247,47.1128,61019.0
2020-05-01 14:15:00,58.85,59.13,58.85,59.09,21657.0,47.1369,47.3611,47.1369,47.3291,21657.0
2020-05-01 14:20:00,59.06,59.43,59.06,59.4,33267.0,47.3051,47.6014,47.3051,47.5774,33267.0
2020-05-01 14:25:00,59.39,59.6,59.34,59.44,29877.0,47.5694,47.7376,47.5293,47.6094,29877.0
2020-05-01 14:30:00,59.43,59.44,59.08,59.13,38734.0,47.6014,47.6094,47.3211,47.3611,38734.0
2020-05-01 14:35:00,59.12,59.24,59.02,59.2,22758.0,47.3531,47.4492,47.273,47.4172,22758.0
2020-05-01 14:40:00,59.21,59.35,59.13,59.22,34836.0,47.4252,47.5373,47.3611,47.4332,34836.0
2020-05-01 14:45:00,59.2,59.25,58.92,58.92,33399.0,47.4172,47.4572,47.1929,47.1929,33399.0
2020-05-01 14:50:00,58.9,58.91,58.7,58.89,21956.0,47.1769,47.1849,47.0167,47.1689,21956.0
2020-05-01 14:55:00,58.87,58.96,58.77,58.89,26421.0,47.1529,47.225,47.0728,47.1689,26421.0
2020-05-01 15:00:00,58.87,58.93,58.56,58.59,29555.0,47.1529,47.2009,46.9046,46.9286,29555.0
2020-05-01 15:05:00,58.57,58.74,58.48,58.68,37480.0,46.9126,47.0487,46.8405,47.0007,37480.0
2020-05-01 15:10:00,58.69,58.81,58.63,58.72,32152.0,47.0087,47.1048,46.9606,47.0327,32152.0
2020-05-01 15:15:00,58.72,58.8,58.66,58.76,24862.0,47.0327,47.0968,46.9847,47.0648,24862.0
2020-05-01 15:20:00,58.76,58.78,58.58,58.58,24222.0,47.0648,47.0808,46.9206,46.9206,24222.0
2020-05-01 15:25:00,58.57,58.69,58.41,58.5,34625.0,46.9126,47.0087,46.7844,46.8565,34625.0
2020-05-01 15:30:00,58.49,58.57,58.37,58.49,39825.0,46.8485,46.9126,46.7524,46.8485,39825.0
2020-05-01 15:35:00,58.49,58.66,58.49,58.54,33630.0,46.8485,46.9847,46.8485,46.8886,33630.0
2020-05-01 15:40:00,58.53,58.58,58.42,58.53,44442.0,46.8805,46.9206,46.7924,46.8805,44442.0
2020-05-01 15:45:00,58.53,58.78,58.5,58.78,63994.0,46.8805,47.0808,46.8565,47.0808,63994.0
2020-05-01 15:50:00,58.69,58.77,58.48,58.71,118018.0,47.0087,47.0728,46.8405,47.0247,118018.0
2020-05-01 15:55:00,58.73,58.88,58.68,58.83,181262.0,47.0407,47.1609,47.0007,47.1208,181262.0
2020-05-04 09:30:00,58.45,59.57,57.81,59.26,205374.0,46.8165,47.7135,46.3038,47.4652,205374.0
2020-05-04 09:35:00,59.29,59.98,59.08,59.78,78595.0,47.4893,48.0419,47.3211,47.8817,78595.0
2020-05-04 09:40:00,59.87,60.2,59.43,60.02,78053.0,47.9538,48.2182,47.6014,48.074,78053.0
2020-05-04 09:45:00,60.08,60.74,59.95,60.55,105146.0,48.122,48.6507,48.0179,48.4985,105146.0
2020-05-04 09:50:00,60.53,60.62,60.09,60.49,59202.0,48.4825,48.5546,48.13,48.4504,59202.0
2020-05-04 09:55:00,60.49,60.59,60.24,60.39,61085.0,48.4504,48.5305,48.2502,48.3703,61085.0
2020-05-04 10:00:00,60.42,61.03,60.38,60.84,90062.0,48.3944,48.883,48.3623,48.7308,90062.0
2020-05-04 10:05:00,60.85,61.6,60.84,61.38,72266.0,48.7388,49.3395,48.7308,49.1633,72266.0
2020-05-04 10:10:00,61.35,61.82,61.28,61.78,79168.0,49.1393,49.5157,49.0832,49.4837,79168.0
2020-05-04 10:15:00,61.71,62.35,61.55,62.28,143299.0,49.4276,49.9402,49.2995,49.8842,143299.0
2020-05-04 10:20:00,62.23,62.34,61.86,61.87,83154.0,49.8441,49.9322,49.5478,49.5558,83154.0
2020-05-04 10:25:00,61.91,62.17,61.6,62.08,87913.0,49.5878,49.7961,49.3395,49.724,87913.0
2020-05-04 10:30:00,62.1,62.1,61.74,61.84,61728.0,49.74,49.74,49.4516,49.5317,61728.0
2020-05-04 10:35:00,61.84,62.28,61.84,62.27,39741.0,49.5317,49.8842,49.5317,49.8762,39741.0
2020-05-04 10:40:00,62.23,62.32,61.91,61.96,76636.0,49.8441,49.9162,49.5878,49.6279,76636.0
2020-05-04 10:45:00,62.04,62.5,62.01,62.31,95110.0,49.6919,50.0604,49.6679,49.9082,95110.0
2020-05-04 10:50:00,62.33,62.37,62.06,62.2,53501.0,49.9242,49.9563,49.708,49.8201,53501.0
2020-05-04 10:55:00,62.17,62.2,61.8,61.98,70105.0,49.7961,49.8201,49.4997,49.6439,70105.0
2020-05-04 11:00:00,61.97,62.02,61.64,61.64,70796.0,49.6359,49.6759,49.3715,49.3715,70796.0
2020-05-04 11:05:00,61.69,61.87,61.59,61.7,59100.0,49.4116,49.5558,49.3315,49.4196,59100.0
2020-05-04 11:10:00,61.75,61.75,61.39,61.64,96104.0,49.4597,49.4597,49.1713,49.3715,96104.0
2020-05-04 11:15:00,61.66,62.36,61.66,62.26,101623.0,49.3876,49.9482,49.3876,49.8681,101623.0
2020-05-04 11:20:00,62.26,62.37,61.94,62.27,59969.0,49.8681,49.9563,49.6118,49.8762,59969.0
2020-05-04 11:25:00,62.25,62.27,61.73,61.98,59466.0,49.8601,49.8762,49.4436,49.6439,59466.0
2020-05-04 11:30:00,61.96,61.98,61.3,61.35,77797.0,49.6279,49.6439,49.0992,49.1393,77797.0
2020-05-04 11:35:00,61.35,61.55,61.27,61.55,81910.0,49.1393,49.2995,49.0752,49.2995,81910.0
2020-05-04 11:40:00,61.58,61.69,61.4,61.56,30200.0,49.3235,49.4116,49.1793,49.3075,30200.0
2020-05-04 11:45:00,61.47,61.68,61.46,61.61,33949.0,49.2354,49.4036,49.2274,49.3475,33949.0
2020-05-04 11:50:00,61.62,61.66,61.54,61.55,22984.0,49.3555,49.3876,49.2915,49.2995,22984.0
2020-05-04 11:55:00,61.53,61.55,61.16,61.22,34580.0,49.2834,49.2995,48.9871,49.0351,34580.0
2020-05-04 12:00:00,61.23,61.34,61.16,61.22,28044.0,49.0432,49.1313,48.9871,49.0351,28044.0
2020-05-04 12:05:00,61.23,61.4,61.14,61.37,24786.0,49.0432,49.1793,48.9711,49.1553,24786.0
2020-05-04 12:10:00,61.37,61.5,61.23,61.3,26960.0,49.1553,49.2594,49.0432,49.0992,26960.0
2020-05-04 12:15:00,61.28,61.34,61.2,61.23,29661.0,49.0832,49.1313,49.0191,49.0432,29661.0
2020-05-04 12:20:00,61.23,61.24,61.04,61.16,104145.0,49.0432,49.0512,48.891,48.9871,104145.0
2020-05-04 12:25:00,61.14,61.67,61.14,61.55,50189.0,48.9711,49.3956,48.9711,49.2995,50189.0
2020-05-04 12:30:00,61.55,61.66,61.48,61.56,22053.0,49.2995,49.3876,49.2434,49.3075,22053.0
2020-05-04 12:35:00,61.57,61.6,61.35,61.49,34323.0,49.3155,49.3395,49.1393,49.2514,34323.0
2020-05-04 12:40:00,61.51,61.78,61.43,61.75,49902.0,49.2674,49.4837,49.2033,49.4597,49902.0
2020-05-04 12:45:00,61.74,61.83,61.58,61.63,16380.0,49.4516,49.5237,49.3235,49.3635,16380.0
2020-05-04 12:50:00,61.6,61.83,61.47,61.82,21109.0,49.3395,49.5237,49.2354,49.5157,21109.0
2020-05-04 12:55:00,61.81,61.98,61.77,61.89,24391.0,49.5077,49.6439,49.4757,49.5718,24391.0
2020-05-04 13:00:00,61.9,61.98,61.81,61.81,19473.0,49.5798,49.6439,49.5077,49.5077,19473.0
2020-05-04 13:05:00,61.79,61.79,61.57,61.64,31715.0,49.4917,49.4917,49.3155,49.3715,31715.0
2020-05-04 13:10:00,61.65,61.65,60.92,61.06,61388.0,49.3796,49.3796,48.7949,48.907,61388.0
2020-05-04 13:15:00,61.07,61.25,61.02,61.08,43776.0,48.915,49.0592,48.8749,48.923,43776.0
2020-05-04 13:20:00,61.09,61.11,60.91,61.01,48296.0,48.931,48.947,48.7868,48.8669,48296.0
2020-05-04 13:25:00,60.98,61.19,60.98,61.15,34711.0,48.8429,49.0111,48.8429,48.9791,34711.0
2020-05-04 13:30:00,61.15,61.25,60.91,60.91,27220.0,48.9791,49.0592,48.7868,48.7868,27220.0
2020-05-04 13:35:00,60.94,60.98,60.77,60.81,29406.0,48.8109,48.8429,48.6747,48.7067,29406.0
2020-05-04 13:40:00,60.81,60.97,60.77,60.86,21598.0,48.7067,48.8349,48.6747,48.7468,21598.0
2020-05-04 13:45:00,60.87,61.1,60.87,61.05,20378.0,48.7548,48.939,48.7548,48.899,20378.0
2020-05-04 13:50:00,61.07,61.34,61.03,61.24,50605.0,48.915,49.1313,48.883,49.0512,50605.0
2020-05-04 13:55:00,61.23,61.37,61.18,61.19,23562.0,49.0432,49.1553,49.0031,49.0111,23562.0
2020-05-04 14:00:00,61.2,61.43,61.18,61.31,35625.0,49.0191,49.2033,49.0031,49.1072,35625.0
2020-05-04 14:05:00,61.33,61.38,61.23,61.27,20738.0,49.1232,49.1633,49.0432,49.0752,20738.0
2020-05-04 14:10:00,61.27,61.47,61.26,61.27,23022.0,49.0752,49.2354,49.0672,49.0752,23022.0
2020-05-04 14:15:00,61.26,61.42,61.2,61.41,18738.0,49.0672,49.1953,49.0191,49.1873,18738.0
2020-05-04 14:20:00,61.39,61.49,61.34,61.46,23398.0,49.1713,49.2514,49.1313,49.2274,23398.0
2020-05-04 14:25:00,61.45,61.47,61.39,61.42,18174.0,49.2194,49.2354,49.1713,49.1953,18174.0
2020-05-04 14:30:00,61.42,61.64,61.38,61.56,28959.0,49.1953,49.3715,49.1633,49.3075,28959.0
2020-05-04 14:35:00,61.57,61.7,61.54,61.55,24244.0,49.3155,49.4196,49.2915,49.2995,24244.0
2020-05-04 14:40:00,61.55,61.75,61.54,61.73,17614.0,49.2995,49.4597,49.2915,49.4436,17614.0
2020-05-04 14:45:00,61.7,61.95,61.68,61.86,24043.0,49.4196,49.6198,49.4036,49.5478,24043.0
2020-05-04 14:50:00,61.86,62.0,61.83,61.87,38728.0,49.5478,49.6599,49.5237,49.5558,38728.0
2020-05-04 14:55:00,61.87,62.12,61.84,62.07,27775.0,49.5558,49.756,49.5317,49.716,27775.0
2020-05-04 15:00:00,62.05,62.25,61.94,62.23,41178.0,49.6999,49.8601,49.6118,49.8441,41178.0
2020-05-04 15:05:00,62.22,62.41,62.13,62.39,60742.0,49.8361,49.9883,49.764,49.9723,60742.0
2020-05-04 15:10:00,62.39,62.88,62.38,62.72,152017.0,49.9723,50.3647,49.9643,50.2366,152017.0
2020-05-04 15:15:00,62.73,63.08,62.69,63.04,124562.0,50.2446,50.5249,50.2126,50.4929,124562.0
2020-05-04 15:20:00,63.03,63.29,62.99,63.27,101343.0,50.4849,50.6931,50.4529,50.6771,101343.0
2020-05-04 15:25:00,63.25,63.47,63.19,63.26,105693.0,50.6611,50.8373,50.613,50.6691,105693.0
2020-05-04 15:30:00,63.26,63.72,63.24,63.65,96349.0,50.6691,51.0376,50.6531,50.9815,96349.0
2020-05-04 15:35:00,63.64,63.69,63.34,63.53,129664.0,50.9735,51.0135,50.7332,50.8854,129664.0
2020-05-04 15:40:00,63.54,63.59,63.34,63.34,82264.0,50.8934,50.9334,50.7332,50.7332,82264.0
2020-05-04 15:45:00,63.34,63.51,63.32,63.41,94047.0,50.7332,50.8694,50.7172,50.7893,94047.0
2020-05-04 15:50:00,63.4,63.64,63.37,63.52,136547.0,50.7812,50.9735,50.7572,50.8774,136547.0
2020-05-04 15:55:00,63.52,63.73,63.45,63.68,214386.0,50.8774,51.0456,50.8213,51.0055,214386.0
2020-05-05 09:30:00,65.5,66.18,65.32,65.7,215200.0,52.4633,53.0079,52.3191,52.6235,215200.0
2020-05-05 09:35:00,65.81,66.48,65.69,66.29,211956.0,52.7116,53.2482,52.6155,53.096,211956.0
2020-05-05 09:40:00,66.33,66.55,65.9,66.14,94871.0,53.1281,53.3043,52.7837,52.9759,94871.0
2020-05-05 09:45:00,66.12,66.32,65.8,65.93,95927.0,52.9599,53.1201,52.7036,52.8077,95927.0
2020-05-05 09:50:00,65.91,66.07,65.57,65.66,143319.0,52.7917,52.9198,52.5193,52.5914,143319.0
2020-05-05 09:55:00,65.7,65.91,65.35,65.56,87998.0,52.6235,52.7917,52.3431,52.5113,87998.0
2020-05-05 10:00:00,65.59,66.07,65.38,65.9,69410.0,52.5354,52.9198,52.3672,52.7837,69410.0
2020-05-05 10:05:00,65.91,66.17,65.42,65.46,133829.0,52.7917,52.9999,52.3992,52.4312,133829.0
2020-05-05 10:10:00,65.47,65.71,65.37,65.53,57112.0,52.4392,52.6315,52.3592,52.4873,57112.0
2020-05-05 10:15:00,65.6,65.82,65.09,65.18,96585.0,52.5434,52.7196,52.1349,52.207,96585.0
2020-05-05 10:20:00,65.19,65.19,64.69,64.97,118911.0,52.215,52.215,51.8145,52.0388,118911.0
2020-05-05 10:25:00,64.98,65.01,64.16,64.42,82808.0,52.0468,52.0708,51.39,51.5982,82808.0
2020-05-05 10:30:00,64.32,64.61,64.3,64.6,69348.0,51.5181,51.7504,51.5021,51.7424,69348.0
2020-05-05 10:35:00,64.61,65.06,64.58,65.06,69285.0,51.7504,52.1109,51.7264,52.1109,69285.0
2020-05-05 10:40:00,65.06,65.2,64.88,64.95,60295.0,52.1109,52.223,51.9667,52.0227,60295.0
2020-05-05 10:45:00,64.89,65.09,64.24,64.25,51304.0,51.9747,52.1349,51.4541,51.4621,51304.0
2020-05-05 10:50:00,64.22,64.9,64.19,64.87,58682.0,51.438,51.9827,51.414,51.9587,58682.0
2020-05-05 10:55:00,64.9,64.96,64.61,64.7,53174.0,51.9827,52.0308,51.7504,51.8225,53174.0
2020-05-05 11:00:00,64.71,65.06,64.68,64.88,32140.0,51.8305,52.1109,51.8065,51.9667,32140.0
2020-05-05 11:05:00,64.88,65.09,64.69,64.94,32232.0,51.9667,52.1349,51.8145,52.0147,32232.0
2020-05-05 11:10:00,64.93,64.99,64.59,64.76,52810.0,52.0067,52.0548,51.7344,51.8706,52810.0
2020-05-05 11:15:00,64.78,64.8,64.27,64.36,58081.0,51.8866,51.9026,51.4781,51.5502,58081.0
2020-05-05 11:20:00,64.38,64.63,64.31,64.52,53777.0,51.5662,51.7664,51.5101,51.6783,53777.0
2020-05-05 11:25:00,64.48,64.71,64.3,64.66,41342.0,51.6463,51.8305,51.5021,51.7905,41342.0
2020-05-05 11:30:00,64.67,65.0,64.66,65.0,61597.0,51.7985,52.0628,51.7905,52.0628,61597.0
2020-05-05 11:35:00,65.03,65.19,64.62,64.62,31216.0,52.0868,52.215,51.7584,51.7584,31216.0
2020-05-05 11:40:00,64.61,64.64,64.37,64.61,47714.0,51.7504,51.7744,51.5582,51.7504,47714.0
2020-05-05 11:45:00,64.63,65.14,64.62,65.09,41464.0,51.7664,52.1749,51.7584,52.1349,41464.0
2020-05-05 11:50:00,65.09,65.13,64.84,65.12,31017.0,52.1349,52.1669,51.9346,52.1589,31017.0
2020-05-05 11:55:00,65.13,65.16,64.81,64.81,39822.0,52.1669,52.1909,51.9106,51.9106,39822.0
2020-05-05 12:00:00,64.83,64.88,64.53,64.83,68028.0,51.9266,51.9667,51.6863,51.9266,68028.0
2020-05-05 12:05:00,64.81,65.08,64.76,64.85,29688.0,51.9106,52.1269,51.8706,51.9426,29688.0
2020-05-05 12:10:00,64.84,65.15,64.77,65.04,31358.0,51.9346,52.1829,51.8786,52.0948,31358.0
2020-05-05 12:15:00,65.05,65.15,64.88,64.97,41325.0,52.1028,52.1829,51.9667,52.0388,41325.0
2020-05-05 12:20:00,64.96,64.96,64.74,64.81,32226.0,52.0308,52.0308,51.8545,51.9106,32226.0
2020-05-05 12:25:00,64.81,64.94,64.76,64.89,23103.0,51.9106,52.0147,51.8706,51.9747,23103.0
2020-05-05 12:30:00,64.89,65.08,64.87,64.99,29841.0,51.9747,52.1269,51.9587,52.0548,29841.0
2020-05-05 12:35:00,64.97,64.97,64.64,64.65,35389.0,52.0388,52.0388,51.7744,51.7825,35389.0
2020-05-05 12:40:00,64.63,64.63,64.39,64.48,25956.0,51.7664,51.7664,51.5742,51.6463,25956.0
2020-05-05 12:45:00,64.49,64.57,64.31,64.39,26055.0,51.6543,51.7184,51.5101,51.5742,26055.0
2020-05-05 12:50:00,64.39,64.45,64.27,64.43,36189.0,51.5742,51.6223,51.4781,51.6062,36189.0
2020-05-05 12:55:00,64.42,64.43,64.25,64.33,32618.0,51.5982,51.6062,51.4621,51.5261,32618.0
2020-05-05 13:00:00,64.35,64.47,64.15,64.16,48964.0,51.5422,51.6383,51.382,51.39,48964.0
2020-05-05 13:05:00,64.17,64.3,63.96,64.3,32606.0,51.398,51.5021,51.2298,51.5021,32606.0
2020-05-05 13:10:00,64.29,64.31,63.97,64.03,52780.0,51.4941,51.5101,51.2378,51.2859,52780.0
2020-05-05 13:15:00,64.03,64.28,64.02,64.24,18060.0,51.2859,51.4861,51.2778,51.4541,18060.0
2020-05-05 13:20:00,64.21,64.33,64.11,64.19,24778.0,51.43,51.5261,51.3499,51.414,24778.0
2020-05-05 13:25:00,64.23,64.47,64.2,64.26,41346.0,51.446,51.6383,51.422,51.4701,41346.0
2020-05-05 13:30:00,64.27,64.49,64.23,64.49,31570.0,51.4781,51.6543,51.446,51.6543,31570.0
2020-05-05 13:35:00,64.46,64.47,64.11,64.13,46864.0,51.6303,51.6383,51.3499,51.366,46864.0
2020-05-05 13:40:00,64.11,64.15,63.96,64.02,43759.0,51.3499,51.382,51.2298,51.2778,43759.0
2020-05-05 13:45:00,63.99,63.99,63.86,63.91,47128.0,51.2538,51.2538,51.1497,51.1897,47128.0
2020-05-05 13:50:00,63.92,64.14,63.92,64.14,49348.0,51.1977,51.374,51.1977,51.374,49348.0
2020-05-05 13:55:00,64.13,64.23,64.0,64.03,30465.0,51.366,51.446,51.2618,51.2859,30465.0
2020-05-05 14:00:00,64.05,64.17,63.94,64.15,21479.0,51.3019,51.398,51.2138,51.382,21479.0
2020-05-05 14:05:00,64.14,64.37,64.12,64.33,23814.0,51.374,51.5582,51.3579,51.5261,23814.0
2020-05-05 14:10:00,64.31,64.52,64.3,64.51,26092.0,51.5101,51.6783,51.5021,51.6703,26092.0
2020-05-05 14:15:00,64.5,64.5,64.13,64.13,24426.0,51.6623,51.6623,51.366,51.366,24426.0
2020-05-05 14:20:00,64.15,64.22,63.97,64.0,23354.0,51.382,51.438,51.2378,51.2618,23354.0
2020-05-05 14:25:00,64.01,64.14,63.98,64.0,28838.0,51.2698,51.374,51.2458,51.2618,28838.0
2020-05-05 14:30:00,64.01,64.08,63.85,63.92,47973.0,51.2698,51.3259,51.1417,51.1977,47973.0
2020-05-05 14:35:00,63.91,64.09,63.89,64.05,18087.0,51.1897,51.3339,51.1737,51.3019,18087.0
2020-05-05 14:40:00,64.03,64.03,63.81,63.86,34177.0,51.2859,51.2859,51.1096,51.1497,34177.0
2020-05-05 14:45:00,63.87,63.93,63.8,63.84,24140.0,51.1577,51.2058,51.1016,51.1337,24140.0
2020-05-05 14:50:00,63.83,63.93,63.7,63.71,67304.0,51.1257,51.2058,51.0215,51.0295,67304.0
2020-05-05 14:55:00,63.72,63.72,63.41,63.47,52929.0,51.0376,51.0376,50.7893,50.8373,52929.0
2020-05-05 15:00:00,63.47,63.56,63.27,63.34,49045.0,50.8373,50.9094,50.6771,50.7332,49045.0
2020-05-05 15:05:00,63.32,63.61,63.31,63.61,47323.0,50.7172,50.9494,50.7092,50.9494,47323.0
2020-05-05 15:10:00,63.59,63.84,63.54,63.71,40167.0,50.9334,51.1337,50.8934,51.0295,40167.0
2020-05-05 15:15:00,63.69,63.7,63.16,63.17,57151.0,51.0135,51.0215,50.589,50.597,57151.0
2020-05-05 15:20:00,63.17,63.33,63.05,63.26,78411.0,50.597,50.7252,50.5009,50.6691,78411.0
2020-05-05 15:25:00,63.26,63.3,62.84,63.14,67110.0,50.6691,50.7012,50.3327,50.573,67110.0
2020-05-05 15:30:00,63.1,63.25,63.01,63.04,64551.0,50.541,50.6611,50.4689,50.4929,64551.0
2020-05-05 15:35:00,63.03,63.04,62.66,62.69,79380.0,50.4849,50.4929,50.1885,50.2126,79380.0
2020-05-05 15:40:00,62.72,62.89,62.53,62.7,96844.0,50.2366,50.3728,50.0844,50.2206,96844.0
2020-05-05 15:45:00,62.7,62.93,62.42,62.93,134990.0,50.2206,50.4048,49.9963,50.4048,134990.0
2020-05-05 15:50:00,62.9,63.47,62.86,63.26,136517.0,50.3808,50.8373,50.3487,50.6691,136517.0
2020-05-05 15:55:00,63.26,63.27,62.98,62.98,189197.0,50.6691,50.6771,50.4448,50.4448,189197.0
2020-05-06 09:30:00,63.4,64.04,63.33,63.52,78645.0,50.7812,51.2939,50.7252,50.8774,78645.0
2020-05-06 09:35:00,63.53,63.89,63.35,63.66,37706.0,50.8854,51.1737,50.7412,50.9895,37706.0
2020-05-06 09:40:00,63.67,63.72,62.79,62.99,80376.0,50.9975,51.0376,50.2927,50.4529,80376.0
2020-05-06 09:45:00,63.02,63.24,62.68,62.68,51681.0,50.4769,50.6531,50.2046,50.2046,51681.0
2020-05-06 09:50:00,62.57,62.79,62.2,62.32,45526.0,50.1164,50.2927,49.8201,49.9162,45526.0
2020-05-06 09:55:00,62.29,62.37,61.66,61.99,88690.0,49.8922,49.9563,49.3876,49.6519,88690.0
2020-05-06 10:00:00,61.98,62.28,61.8,61.8,50465.0,49.6439,49.8842,49.4997,49.4997,50465.0
2020-05-06 10:05:00,61.77,61.8,61.37,61.45,58912.0,49.4757,49.4997,49.1553,49.2194,58912.0
2020-05-06 10:10:00,61.44,61.7,61.24,61.4,46362.0,49.2114,49.4196,49.0512,49.1793,46362.0
2020-05-06 10:15:00,61.42,61.81,61.26,61.61,96495.0,49.1953,49.5077,49.0672,49.3475,96495.0
2020-05-06 10:20:00,61.61,62.2,61.48,62.05,70220.0,49.3475,49.8201,49.2434,49.6999,70220.0
2020-05-06 10:25:00,62.06,62.13,61.69,61.7,61813.0,49.708,49.764,49.4116,49.4196,61813.0
2020-05-06 10:30:00,61.78,62.64,61.78,62.28,66383.0,49.4837,50.1725,49.4837,49.8842,66383.0
2020-05-06 10:35:00,62.3,62.37,61.57,61.57,53392.0,49.9002,49.9563,49.3155,49.3155,53392.0
2020-05-06 10:40:00,61.5,61.79,61.37,61.54,33402.0,49.2594,49.4917,49.1553,49.2915,33402.0
2020-05-06 10:45:00,61.54,61.8,61.44,61.54,45261.0,49.2915,49.4997,49.2114,49.2915,45261.0
2020-05-06 10:50:00,61.59,61.72,61.45,61.63,30397.0,49.3315,49.4356,49.2194,49.3635,30397.0
2020-05-06 10:55:00,61.63,61.68,61.35,61.44,34665.0,49.3635,49.4036,49.1393,49.2114,34665.0
2020-05-06 11:00:00,61.46,61.51,61.33,61.33,17217.0,49.2274,49.2674,49.1232,49.1232,17217.0
2020-05-06 11:05:00,61.29,61.37,61.16,61.29,30204.0,49.0912,49.1553,48.9871,49.0912,30204.0
2020-05-06 11:10:00,61.29,61.38,60.98,61.07,70028.0,49.0912,49.1633,48.8429,48.915,70028.0
2020-05-06 11:15:00,61.03,61.29,61.01,61.2,57207.0,48.883,49.0912,48.8669,49.0191,57207.0
2020-05-06 11:20:00,61.19,61.22,60.68,60.69,47595.0,49.0111,49.0351,48.6026,48.6106,47595.0
2020-05-06 11:25:00,60.65,60.94,60.59,60.84,43845.0,48.5786,48.8109,48.5305,48.7308,43845.0
2020-05-06 11:30:00,60.82,61.05,60.72,60.99,48818.0,48.7148,48.899,48.6347,48.8509,48818.0
2020-05-06 11:35:00,60.99,61.2,60.85,61.06,20462.0,48.8509,49.0191,48.7388,48.907,20462.0
2020-05-06 11:40:00,61.06,61.25,61.0,61.04,33533.0,48.907,49.0592,48.8589,48.891,33533.0
2020-05-06 11:45:00,61.03,61.23,60.97,61.04,32534.0,48.883,49.0432,48.8349,48.891,32534.0
2020-05-06 11:50:00,61.01,61.01,60.77,60.87,24785.0,48.8669,48.8669,48.6747,48.7548,24785.0
2020-05-06 11:55:00,60.89,61.02,60.83,60.92,24289.0,48.7708,48.8749,48.7228,48.7949,24289.0
2020-05-06 12:00:00,60.93,61.17,60.88,61.12,39952.0,48.8029,48.9951,48.7628,48.955,39952.0
2020-05-06 12:05:00,61.13,61.14,60.62,60.63,79870.0,48.9631,48.9711,48.5546,48.5626,79870.0
2020-05-06 12:10:00,60.66,61.0,60.66,61.0,24813.0,48.5866,48.8589,48.5866,48.8589,24813.0
2020-05-06 12:15:00,61.0,61.25,60.98,61.2,19171.0,48.8589,49.0592,48.8429,49.0191,19171.0
2020-05-06 12:20:00,61.18,61.43,61.07,61.43,16578.0,49.0031,49.2033,48.915,49.2033,16578.0
2020-05-06 12:25:00,61.44,61.52,61.33,61.46,21860.0,49.2114,49.2754,49.1232,49.2274,21860.0
2020-05-06 12:30:00,61.47,61.51,61.31,61.45,10067.0,49.2354,49.2674,49.1072,49.2194,10067.0
2020-05-06 12:35:00,61.44,61.55,61.3,61.44,16289.0,49.2114,49.2995,49.0992,49.2114,16289.0
2020-05-06 12:40:00,61.46,61.57,61.39,61.4,11055.0,49.2274,49.3155,49.1713,49.1793,11055.0
2020-05-06 12:45:00,61.39,61.56,61.35,61.52,16495.0,49.1713,49.3075,49.1393,49.2754,16495.0
2020-05-06 12:50:00,61.51,61.56,61.39,61.48,18638.0,49.2674,49.3075,49.1713,49.2434,18638.0
2020-05-06 12:55:00,61.44,61.52,61.26,61.26,16229.0,49.2114,49.2754,49.0672,49.0672,16229.0
2020-05-06 13:00:00,61.3,61.3,61.03,61.14,15632.0,49.0992,49.0992,48.883,48.9711,15632.0
2020-05-06 13:05:00,61.12,61.15,61.0,61.03,19121.0,48.955,48.9791,48.8589,48.883,19121.0
2020-05-06 13:10:00,61.01,61.06,60.88,60.88,10848.0,48.8669,48.907,48.7628,48.7628,10848.0
2020-05-06 13:15:00,60.88,61.04,60.82,61.04,19221.0,48.7628,48.891,48.7148,48.891,19221.0
2020-05-06 13:20:00,61.02,61.02,60.75,60.91,27553.0,48.8749,48.8749,48.6587,48.7868,27553.0
2020-05-06 13:25:00,60.9,61.09,60.88,61.07,31789.0,48.7788,48.931,48.7628,48.915,31789.0
2020-05-06 13:30:00,61.04,61.17,61.03,61.07,17627.0,48.891,48.9951,48.883,48.915,17627.0
2020-05-06 13:35:00,61.09,61.21,61.04,61.2,25097.0,48.931,49.0271,48.891,49.0191,25097.0
2020-05-06 13:40:00,61.19,61.28,61.11,61.23,23000.0,49.0111,49.0832,48.947,49.0432,23000.0
2020-05-06 13:45:00,61.24,61.4,61.22,61.25,26023.0,49.0512,49.1793,49.0351,49.0592,26023.0
2020-05-06 13:50:00,61.23,61.32,61.19,61.22,30279.0,49.0432,49.1152,49.0111,49.0351,30279.0
2020-05-06 13:55:00,61.25,61.42,61.24,61.42,14788.0,49.0592,49.1953,49.0512,49.1953,14788.0
2020-05-06 14:00:00,61.4,61.4,61.15,61.23,16057.0,49.1793,49.1793,48.9791,49.0432,16057.0
2020-05-06 14:05:00,61.2,61.22,61.08,61.1,16837.0,49.0191,49.0351,48.923,48.939,16837.0
2020-05-06 14:10:00,61.13,61.13,60.98,61.06,21664.0,48.9631,48.9631,48.8429,48.907,21664.0
2020-05-06 14:15:00,61.06,61.22,61.01,61.15,25446.0,48.907,49.0351,48.8669,48.9791,25446.0
2020-05-06 14:20:00,61.13,61.18,61.04,61.18,15811.0,48.9631,49.0031,48.891,49.0031,15811.0
2020-05-06 14:25:00,61.18,61.25,60.98,61.01,35585.0,49.0031,49.0592,48.8429,48.8669,35585.0
2020-05-06 14:30:00,61.0,61.21,60.96,61.18,19209.0,48.8589,49.0271,48.8269,49.0031,19209.0
2020-05-06 14:35:00,61.16,61.19,60.98,61.05,40613.0,48.9871,49.0111,48.8429,48.899,40613.0
2020-05-06 14:40:00,61.05,61.22,60.99,61.22,18645.0,48.899,49.0351,48.8509,49.0351,18645.0
2020-05-06 14:45:00,61.2,61.43,61.18,61.36,23327.0,49.0191,49.2033,49.0031,49.1473,23327.0
2020-05-06 14:50:00,61.34,61.44,61.34,61.43,18502.0,49.1313,49.2114,49.1313,49.2033,18502.0
2020-05-06 14:55:00,61.45,61.55,61.38,61.43,23584.0,49.2194,49.2995,49.1633,49.2033,23584.0
2020-05-06 15:00:00,61.46,61.49,61.26,61.28,25892.0,49.2274,49.2514,49.0672,49.0832,25892.0
2020-05-06 15:05:00,61.3,61.41,61.29,61.39,20339.0,49.0992,49.1873,49.0912,49.1713,20339.0
2020-05-06 15:10:00,61.38,61.47,61.31,61.35,22908.0,49.1633,49.2354,49.1072,49.1393,22908.0
2020-05-06 15:15:00,61.33,61.4,61.29,61.36,25648.0,49.1232,49.1793,49.0912,49.1473,25648.0
2020-05-06 15:20:00,61.35,61.37,61.23,61.3,35803.0,49.1393,49.1553,49.0432,49.0992,35803.0
2020-05-06 15:25:00,61.31,61.37,61.18,61.2,31962.0,49.1072,49.1553,49.0031,49.0191,31962.0
2020-05-06 15:30:00,61.19,61.2,60.98,61.02,76912.0,49.0111,49.0191,48.8429,48.8749,76912.0
2020-05-06 15:35:00,61.02,61.07,60.81,60.94,75376.0,48.8749,48.915,48.7067,48.8109,75376.0
2020-05-06 15:40:00,60.92,61.2,60.92,61.2,81436.0,48.7949,49.0191,48.7949,49.0191,81436.0
2020-05-06 15:45:00,61.18,61.34,61.11,61.15,100226.0,49.0031,49.1313,48.947,48.9791,100226.0
2020-05-06 15:50:00,61.14,61.15,60.93,61.03,162545.0,48.9711,48.9791,48.8029,48.883,162545.0
2020-05-06 15:55:00,61.03,61.09,60.9,60.93,198969.0,48.883,48.931,48.7788,48.8029,198969.0
2020-05-07 09:30:00,62.03,63.35,61.89,63.28,125475.0,49.6839,50.7412,49.5718,50.6851,125475.0
2020-05-07 09:35:00,63.2,63.76,63.16,63.52,98762.0,50.6211,51.0696,50.589,50.8774,98762.0
2020-05-07 09:40:00,63.44,64.05,63.41,63.83,100676.0,50.8133,51.3019,50.7893,51.1257,100676.0
2020-05-07 09:45:00,63.84,64.03,63.64,63.9,72076.0,51.1337,51.2859,50.9735,51.1817,72076.0
2020-05-07 09:50:00,63.9,63.95,63.73,63.91,56162.0,51.1817,51.2218,51.0456,51.1897,56162.0
2020-05-07 09:55:00,63.91,63.91,63.27,63.34,78320.0,51.1897,51.1897,50.6771,50.7332,78320.0
2020-05-07 10:00:00,63.33,63.34,62.86,62.88,94260.0,50.7252,50.7332,50.3487,50.3647,94260.0
2020-05-07 10:05:00,62.85,62.91,62.28,62.54,67862.0,50.3407,50.3888,49.8842,50.0924,67862.0
2020-05-07 10:10:00,62.55,62.73,62.29,62.46,37356.0,50.1004,50.2446,49.8922,50.0283,37356.0
2020-05-07 10:15:00,62.42,62.53,62.16,62.47,40505.0,49.9963,50.0844,49.788,50.0363,40505.0
2020-05-07 10:20:00,62.46,62.56,62.3,62.37,23676.0,50.0283,50.1084,49.9002,49.9563,23676.0
2020-05-07 10:25:00,62.33,62.43,62.22,62.32,30061.0,49.9242,50.0043,49.8361,49.9162,30061.0
2020-05-07 10:30:00,62.3,62.42,62.1,62.37,26267.0,49.9002,49.9963,49.74,49.9563,26267.0
2020-05-07 10:35:00,62.4,62.56,62.18,62.3,28747.0,49.9803,50.1084,49.8041,49.9002,28747.0
2020-05-07 10:40:00,62.29,62.69,62.28,62.62,51847.0,49.8922,50.2126,49.8842,50.1565,51847.0
2020-05-07 10:45:00,62.62,62.86,62.53,62.56,53529.0,50.1565,50.3487,50.0844,50.1084,53529.0
2020-05-07 10:50:00,62.55,62.63,62.28,62.37,34220.0,50.1004,50.1645,49.8842,49.9563,34220.0
2020-05-07 10:55:00,62.39,62.46,62.13,62.22,38516.0,49.9723,50.0283,49.764,49.8361,38516.0
2020-05-07 11:00:00,62.22,62.51,62.21,62.41,35535.0,49.8361,50.0684,49.8281,49.9883,35535.0
2020-05-07 11:05:00,62.37,62.43,62.18,62.25,19128.0,49.9563,50.0043,49.8041,49.8601,19128.0
2020-05-07 11:10:00,62.26,62.47,62.24,62.41,23631.0,49.8681,50.0363,49.8521,49.9883,23631.0
2020-05-07 11:15:00,62.36,62.47,62.24,62.3,17429.0,49.9482,50.0363,49.8521,49.9002,17429.0
2020-05-07 11:20:00,62.32,62.32,62.04,62.04,24037.0,49.9162,49.9162,49.6919,49.6919,24037.0
2020-05-07 11:25:00,62.01,62.39,61.99,62.34,22008.0,49.6679,49.9723,49.6519,49.9322,22008.0
2020-05-07 11:30:00,62.32,62.45,62.12,62.17,16715.0,49.9162,50.0203,49.756,49.7961,16715.0
2020-05-07 11:35:00,62.17,62.19,61.86,61.95,25684.0,49.7961,49.8121,49.5478,49.6198,25684.0
2020-05-07 11:40:00,61.97,62.24,61.97,62.2,24635.0,49.6359,49.8521,49.6359,49.8201,24635.0
2020-05-07 11:45:00,62.2,62.31,62.11,62.13,19486.0,49.8201,49.9082,49.748,49.764,19486.0
2020-05-07 11:50:00,62.15,62.15,61.8,61.87,21455.0,49.78,49.78,49.4997,49.5558,21455.0
2020-05-07 11:55:00,61.89,61.91,61.76,61.83,19841.0,49.5718,49.5878,49.4677,49.5237,19841.0
2020-05-07 12:00:00,61.82,62.2,61.81,62.15,44263.0,49.5157,49.8201,49.5077,49.78,44263.0
2020-05-07 12:05:00,62.15,62.25,62.11,62.23,27810.0,49.78,49.8601,49.748,49.8441,27810.0
2020-05-07 12:10:00,62.2,62.67,62.19,62.64,39253.0,49.8201,50.1965,49.8121,50.1725,39253.0
2020-05-07 12:15:00,62.63,62.78,62.59,62.66,42246.0,50.1645,50.2846,50.1325,50.1885,42246.0
2020-05-07 12:20:00,62.67,62.72,62.47,62.54,22165.0,50.1965,50.2366,50.0363,50.0924,22165.0
2020-05-07 12:25:00,62.52,62.58,62.4,62.44,23027.0,50.0764,50.1245,49.9803,50.0123,23027.0
2020-05-07 12:30:00,62.43,62.44,62.11,62.23,41359.0,50.0043,50.0123,49.748,49.8441,41359.0
2020-05-07 12:35:00,62.24,62.28,61.98,61.98,22423.0,49.8521,49.8842,49.6439,49.6439,22423.0
2020-05-07 12:40:00,61.95,62.05,61.73,61.8,33170.0,49.6198,49.6999,49.4436,49.4997,33170.0
2020-05-07 12:45:00,61.83,61.85,61.55,61.59,29541.0,49.5237,49.5397,49.2995,49.3315,29541.0
2020-05-07 12:50:00,61.55,61.75,61.54,61.62,41651.0,49.2995,49.4597,49.2915,49.3555,41651.0
2020-05-07 12:55:00,61.65,61.94,61.65,61.84,23577.0,49.3796,49.6118,49.3796,49.5317,23577.0
2020-05-07 13:00:00,61.8,61.81,61.56,61.56,22106.0,49.4997,49.5077,49.3075,49.3075,22106.0
2020-05-07 13:05:00,61.58,61.68,61.45,61.68,32711.0,49.3235,49.4036,49.2194,49.4036,32711.0
2020-05-07 13:10:00,61.65,61.7,61.53,61.53,22133.0,49.3796,49.4196,49.2834,49.2834,22133.0
2020-05-07 13:15:00,61.53,61.6,61.26,61.26,51840.0,49.2834,49.3395,49.0672,49.0672,51840.0
2020-05-07 13:20:00,61.26,61.3,61.06,61.08,40874.0,49.0672,49.0992,48.907,48.923,40874.0
2020-05-07 13:25:00,61.1,61.23,61.06,61.2,17950.0,48.939,49.0432,48.907,49.0191,17950.0
2020-05-07 13:30:00,61.21,61.3,61.21,61.24,37507.0,49.0271,49.0992,49.0271,49.0512,37507.0
2020-05-07 13:35:00,61.22,61.26,61.1,61.17,49916.0,49.0351,49.0672,48.939,48.9951,49916.0
2020-05-07 13:40:00,61.17,61.32,61.16,61.16,20033.0,48.9951,49.1152,48.9871,48.9871,20033.0
2020-05-07 13:45:00,61.18,61.5,61.16,61.3,43520.0,49.0031,49.2594,48.9871,49.0992,43520.0
2020-05-07 13:50:00,61.3,61.31,61.09,61.19,29462.0,49.0992,49.1072,48.931,49.0111,29462.0
2020-05-07 13:55:00,61.2,61.53,61.2,61.42,29520.0,49.0191,49.2834,49.0191,49.1953,29520.0
2020-05-07 14:00:00,61.41,61.48,61.27,61.28,17668.0,49.1873,49.2434,49.0752,49.0832,17668.0
2020-05-07 14:05:00,61.26,61.36,61.2,61.34,18801.0,49.0672,49.1473,49.0191,49.1313,18801.0
2020-05-07 14:10:00,61.34,61.41,61.2,61.25,25633.0,49.1313,49.1873,49.0191,49.0592,25633.0
2020-05-07 14:15:00,61.23,61.31,61.19,61.27,33251.0,49.0432,49.1072,49.0111,49.0752,33251.0
2020-05-07 14:20:00,61.27,61.31,61.17,61.18,22118.0,49.0752,49.1072,48.9951,49.0031,22118.0
2020-05-07 14:25:00,61.18,61.42,61.17,61.39,23127.0,49.0031,49.1953,48.9951,49.1713,23127.0
2020-05-07 14:30:00,61.42,61.53,61.23,61.23,22554.0,49.1953,49.2834,49.0432,49.0432,22554.0
2020-05-07 14:35:00,61.21,61.27,61.1,61.27,26409.0,49.0271,49.0752,48.939,49.0752,26409.0
2020-05-07 14:40:00,61.26,61.3,61.0,61.03,27641.0,49.0672,49.0992,48.8589,48.883,27641.0
2020-05-07 14:45:00,61.05,61.06,60.92,61.02,37911.0,48.899,48.907,48.7949,48.8749,37911.0
2020-05-07 14:50:00,61.01,61.15,60.94,61.09,21522.0,48.8669,48.9791,48.8109,48.931,21522.0
2020-05-07 14:55:00,61.08,61.16,61.03,61.06,36209.0,48.923,48.9871,48.883,48.907,36209.0
2020-05-07 15:00:00,61.06,61.19,60.93,61.14,30975.0,48.907,49.0111,48.8029,48.9711,30975.0
2020-05-07 15:05:00,61.14,61.32,61.14,61.26,30001.0,48.9711,49.1152,48.9711,49.0672,30001.0
2020-05-07 15:10:00,61.27,61.32,61.14,61.14,71208.0,49.0752,49.1152,48.9711,48.9711,71208.0
2020-05-07 15:15:00,61.16,61.18,60.89,61.18,39566.0,48.9871,49.0031,48.7708,49.0031,39566.0
2020-05-07 15:20:00,61.17,61.2,61.04,61.14,25636.0,48.9951,49.0191,48.891,48.9711,25636.0
2020-05-07 15:25:00,61.15,61.21,61.1,61.2,19408.0,48.9791,49.0271,48.939,49.0191,19408.0
2020-05-07 15:30:00,61.2,61.24,60.98,61.11,43930.0,49.0191,49.0512,48.8429,48.947,43930.0
2020-05-07 15:35:00,61.09,61.11,60.95,61.0,46450.0,48.931,48.947,48.8189,48.8589,46450.0
2020-05-07 15:40:00,60.98,61.1,60.86,61.06,47379.0,48.8429,48.939,48.7468,48.907,47379.0
2020-05-07 15:45:00,61.06,61.32,61.05,61.14,47612.0,48.907,49.1152,48.899,48.9711,47612.0
2020-05-07 15:50:00,61.12,61.32,61.11,61.29,75206.0,48.955,49.1152,48.947,49.0912,75206.0
2020-05-07 15:55:00,61.29,61.33,61.17,61.3,119685.0,49.0912,49.1232,48.9951,49.0992,119685.0
2020-05-08 09:30:00,62.82,63.23,62.52,62.63,109351.0,50.3167,50.6451,50.0764,50.1645,109351.0
2020-05-08 09:35:00,62.7,62.79,61.72,61.75,95845.0,50.2206,50.2927,49.4356,49.4597,95845.0
2020-05-08 09:40:00,61.68,62.81,61.55,62.66,83018.0,49.4036,50.3087,49.2995,50.1885,83018.0
2020-05-08 09:45:00,62.7,62.72,62.39,62.49,36675.0,50.2206,50.2366,49.9723,50.0524,36675.0
2020-05-08 09:50:00,62.52,62.85,62.47,62.62,53834.0,50.0764,50.3407,50.0363,50.1565,53834.0
2020-05-08 09:55:00,62.65,63.19,62.63,63.13,36602.0,50.1805,50.613,50.1645,50.565,36602.0
2020-05-08 10:00:00,63.12,63.22,62.96,63.05,58293.0,50.557,50.6371,50.4288,50.5009,58293.0
2020-05-08 10:05:00,63.04,63.4,63.04,63.31,38924.0,50.4929,50.7812,50.4929,50.7092,38924.0
2020-05-08 10:10:00,63.32,63.67,63.26,63.64,51689.0,50.7172,50.9975,50.6691,50.9735,51689.0
2020-05-08 10:15:00,63.67,64.03,63.61,63.61,93716.0,50.9975,51.2859,50.9494,50.9494,93716.0
2020-05-08 10:20:00,63.63,63.98,63.53,63.79,35986.0,50.9655,51.2458,50.8854,51.0936,35986.0
2020-05-08 10:25:00,63.77,63.8,63.55,63.59,34740.0,51.0776,51.1016,50.9014,50.9334,34740.0
2020-05-08 10:30:00,63.61,63.83,63.56,63.72,30163.0,50.9494,51.1257,50.9094,51.0376,30163.0
2020-05-08 10:35:00,63.71,63.77,63.5,63.61,86033.0,51.0295,51.0776,50.8613,50.9494,86033.0
2020-05-08 10:40:00,63.61,63.63,63.21,63.3,28829.0,50.9494,50.9655,50.6291,50.7012,28829.0
2020-05-08 10:45:00,63.32,63.64,63.26,63.57,29897.0,50.7172,50.9735,50.6691,50.9174,29897.0
2020-05-08 10:50:00,63.52,63.91,63.5,63.91,36823.0,50.8774,51.1897,50.8613,51.1897,36823.0
2020-05-08 10:55:00,63.94,64.17,63.92,64.11,70377.0,51.2138,51.398,51.1977,51.3499,70377.0
2020-05-08 11:00:00,64.09,64.24,63.62,63.75,38055.0,51.3339,51.4541,50.9575,51.0616,38055.0
2020-05-08 11:05:00,63.81,63.97,63.78,63.92,35393.0,51.1096,51.2378,51.0856,51.1977,35393.0
2020-05-08 11:10:00,63.95,64.23,63.9,64.18,54153.0,51.2218,51.446,51.1817,51.406,54153.0
2020-05-08 11:15:00,64.17,64.42,64.08,64.37,30683.0,51.398,51.5982,51.3259,51.5582,30683.0
2020-05-08 11:20:00,64.37,64.54,64.36,64.48,39540.0,51.5582,51.6943,51.5502,51.6463,39540.0
2020-05-08 11:25:00,64.49,64.65,64.41,64.56,35529.0,51.6543,51.7825,51.5902,51.7104,35529.0
2020-05-08 11:30:00,64.55,64.84,64.55,64.7,50278.0,51.7024,51.9346,51.7024,51.8225,50278.0
2020-05-08 11:35:00,64.7,64.77,64.42,64.53,22024.0,51.8225,51.8786,51.5982,51.6863,22024.0
2020-05-08 11:40:00,64.49,64.49,64.27,64.4,33810.0,51.6543,51.6543,51.4781,51.5822,33810.0
2020-05-08 11:45:00,64.38,64.43,64.23,64.37,18384.0,51.5662,51.6062,51.446,51.5582,18384.0
2020-05-08 11:50:00,64.4,64.57,64.38,64.43,25166.0,51.5822,51.7184,51.5662,51.6062,25166.0
2020-05-08 11:55:00,64.42,64.54,64.33,64.51,21663.0,51.5982,51.6943,51.5261,51.6703,21663.0
2020-05-08 12:00:00,64.51,64.59,64.44,64.53,14527.0,51.6703,51.7344,51.6143,51.6863,14527.0
2020-05-08 12:05:00,64.55,64.56,64.36,64.41,36614.0,51.7024,51.7104,51.5502,51.5902,36614.0
2020-05-08 12:10:00,64.44,64.65,64.4,64.58,19787.0,51.6143,51.7825,51.5822,51.7264,19787.0
2020-05-08 12:15:00,64.58,64.64,64.45,64.55,17416.0,51.7264,51.7744,51.6223,51.7024,17416.0
2020-05-08 12:20:00,64.56,64.57,64.23,64.26,40088.0,51.7104,51.7184,51.446,51.4701,40088.0
2020-05-08 12:25:00,64.27,64.36,64.09,64.32,49028.0,51.4781,51.5502,51.3339,51.5181,49028.0
2020-05-08 12:30:00,64.34,64.5,64.33,64.44,16956.0,51.5342,51.6623,51.5261,51.6143,16956.0
2020-05-08 12:35:00,64.45,64.7,64.45,64.64,30144.0,51.6223,51.8225,51.6223,51.7744,30144.0
2020-05-08 12:40:00,64.66,64.67,64.55,64.55,23743.0,51.7905,51.7985,51.7024,51.7024,23743.0
2020-05-08 12:45:00,64.55,64.56,64.43,64.44,21841.0,51.7024,51.7104,51.6062,51.6143,21841.0
2020-05-08 12:50:00,64.44,64.63,64.42,64.63,20461.0,51.6143,51.7664,51.5982,51.7664,20461.0
2020-05-08 12:55:00,64.64,64.69,64.58,64.63,21636.0,51.7744,51.8145,51.7264,51.7664,21636.0
2020-05-08 13:00:00,64.63,64.8,64.59,64.75,39709.0,51.7664,51.9026,51.7344,51.8626,39709.0
2020-05-08 13:05:00,64.72,64.74,64.55,64.7,40910.0,51.8385,51.8545,51.7024,51.8225,40910.0
2020-05-08 13:10:00,64.69,64.96,64.69,64.95,50609.0,51.8145,52.0308,51.8145,52.0227,50609.0
2020-05-08 13:15:00,64.94,65.23,64.93,65.14,90328.0,52.0147,52.247,52.0067,52.1749,90328.0
2020-05-08 13:20:00,65.1,65.3,65.07,65.19,36434.0,52.1429,52.3031,52.1189,52.215,36434.0
2020-05-08 13:25:00,65.2,65.49,65.16,65.47,48020.0,52.223,52.4553,52.1909,52.4392,48020.0
2020-05-08 13:30:00,65.47,65.74,65.45,65.7,100269.0,52.4392,52.6555,52.4232,52.6235,100269.0
2020-05-08 13:35:00,65.69,65.88,65.67,65.88,38728.0,52.6155,52.7676,52.5994,52.7676,38728.0
2020-05-08 13:40:00,65.85,65.85,65.67,65.78,42245.0,52.7436,52.7436,52.5994,52.6875,42245.0
2020-05-08 13:45:00,65.77,65.99,65.75,65.84,71378.0,52.6795,52.8557,52.6635,52.7356,71378.0
2020-05-08 13:50:00,65.85,66.05,65.73,65.73,81510.0,52.7436,52.9038,52.6475,52.6475,81510.0
2020-05-08 13:55:00,65.71,65.71,65.46,65.59,53533.0,52.6315,52.6315,52.4312,52.5354,53533.0
2020-05-08 14:00:00,65.59,65.8,65.53,65.72,42547.0,52.5354,52.7036,52.4873,52.6395,42547.0
2020-05-08 14:05:00,65.75,65.89,65.71,65.88,25855.0,52.6635,52.7757,52.6315,52.7676,25855.0
2020-05-08 14:10:00,65.86,66.16,65.85,66.08,52263.0,52.7516,52.9919,52.7436,52.9278,52263.0
2020-05-08 14:15:00,66.08,66.22,66.07,66.13,38116.0,52.9278,53.04,52.9198,52.9679,38116.0
2020-05-08 14:20:00,66.11,66.14,65.88,65.92,33723.0,52.9519,52.9759,52.7676,52.7997,33723.0
2020-05-08 14:25:00,65.92,65.94,65.69,65.79,31679.0,52.7997,52.8157,52.6155,52.6956,31679.0
2020-05-08 14:30:00,65.79,66.01,65.75,65.75,55433.0,52.6956,52.8718,52.6635,52.6635,55433.0
2020-05-08 14:35:00,65.73,65.78,65.52,65.56,25546.0,52.6475,52.6875,52.4793,52.5113,25546.0
2020-05-08 14:40:00,65.56,65.75,65.54,65.74,22331.0,52.5113,52.6635,52.4953,52.6555,22331.0
2020-05-08 14:45:00,65.73,65.91,65.65,65.86,51858.0,52.6475,52.7917,52.5834,52.7516,51858.0
2020-05-08 14:50:00,65.88,65.9,65.64,65.73,35414.0,52.7676,52.7837,52.5754,52.6475,35414.0
2020-05-08 14:55:00,65.72,65.78,65.62,65.77,30267.0,52.6395,52.6875,52.5594,52.6795,30267.0
2020-05-08 15:00:00,65.8,65.9,65.73,65.84,26316.0,52.7036,52.7837,52.6475,52.7356,26316.0
2020-05-08 15:05:00,65.85,65.89,65.76,65.76,29312.0,52.7436,52.7757,52.6715,52.6715,29312.0
2020-05-08 15:10:00,65.76,65.85,65.69,65.77,20109.0,52.6715,52.7436,52.6155,52.6795,20109.0
2020-05-08 15:15:00,65.75,65.88,65.67,65.86,28737.0,52.6635,52.7676,52.5994,52.7516,28737.0
2020-05-08 15:20:00,65.89,65.97,65.83,65.9,26973.0,52.7757,52.8397,52.7276,52.7837,26973.0
2020-05-08 15:25:00,65.91,65.94,65.78,65.83,27993.0,52.7917,52.8157,52.6875,52.7276,27993.0
2020-05-08 15:30:00,65.83,66.05,65.82,66.03,61221.0,52.7276,52.9038,52.7196,52.8878,61221.0
2020-05-08 15:35:00,66.03,66.06,65.91,66.05,73471.0,52.8878,52.9118,52.7917,52.9038,73471.0
2020-05-08 15:40:00,66.05,66.14,66.0,66.04,59313.0,52.9038,52.9759,52.8638,52.8958,59313.0
2020-05-08 15:45:00,66.03,66.12,66.0,66.06,66968.0,52.8878,52.9599,52.8638,52.9118,66968.0
2020-05-08 15:50:00,66.08,66.19,65.89,65.9,74525.0,52.9278,53.0159,52.7757,52.7837,74525.0
2020-05-08 15:55:00,65.92,65.94,65.75,65.91,136844.0,52.7997,52.8157,52.6635,52.7917,136844.0
2020-05-11 09:30:00,65.02,66.18,65.02,66.06,140035.0,52.0788,53.0079,52.0788,52.9118,140035.0
2020-05-11 09:35:00,66.0,66.23,65.43,65.44,302005.0,52.8638,53.048,52.4072,52.4152,302005.0
2020-05-11 09:40:00,65.44,66.02,65.18,66.01,77045.0,52.4152,52.8798,52.207,52.8718,77045.0
2020-05-11 09:45:00,66.03,66.24,65.88,65.91,111823.0,52.8878,53.056,52.7676,52.7917,111823.0
2020-05-11 09:50:00,65.86,66.25,65.69,65.95,110283.0,52.7516,53.064,52.6155,52.8237,110283.0
2020-05-11 09:55:00,65.9,66.0,65.43,65.94,99634.0,52.7837,52.8638,52.4072,52.8157,99634.0
2020-05-11 10:00:00,65.98,66.35,65.98,66.32,126875.0,52.8477,53.1441,52.8477,53.1201,126875.0
2020-05-11 10:05:00,66.33,66.61,66.29,66.47,140497.0,53.1281,53.3523,53.096,53.2402,140497.0
2020-05-11 10:10:00,66.47,66.68,66.14,66.24,91478.0,53.2402,53.4084,52.9759,53.056,91478.0
2020-05-11 10:15:00,66.26,66.33,65.92,66.11,75964.0,53.072,53.1281,52.7997,52.9519,75964.0
2020-05-11 10:20:00,66.16,66.18,65.91,66.02,40663.0,52.9919,53.0079,52.7917,52.8798,40663.0
2020-05-11 10:25:00,66.02,66.14,66.01,66.13,56449.0,52.8798,52.9759,52.8718,52.9679,56449.0
2020-05-11 10:30:00,66.1,66.55,65.95,66.55,112825.0,52.9439,53.3043,52.8237,53.3043,112825.0
2020-05-11 10:35:00,66.55,66.71,66.31,66.41,45477.0,53.3043,53.4324,53.1121,53.1922,45477.0
2020-05-11 10:40:00,66.43,66.52,66.12,66.22,59578.0,53.2082,53.2803,52.9599,53.04,59578.0
2020-05-11 10:45:00,66.2,66.33,66.08,66.14,41913.0,53.024,53.1281,52.9278,52.9759,41913.0
2020-05-11 10:50:00,66.16,66.24,66.07,66.1,81211.0,52.9919,53.056,52.9198,52.9439,81211.0
2020-05-11 10:55:00,66.1,66.2,65.64,65.78,67310.0,52.9439,53.024,52.5754,52.6875,67310.0
2020-05-11 11:00:00,65.75,65.96,65.61,65.93,84355.0,52.6635,52.8317,52.5514,52.8077,84355.0
2020-05-11 11:05:00,65.91,66.02,65.85,65.96,39682.0,52.7917,52.8798,52.7436,52.8317,39682.0
2020-05-11 11:10:00,65.96,66.13,65.9,66.06,29332.0,52.8317,52.9679,52.7837,52.9118,29332.0
2020-05-11 11:15:00,66.05,66.11,65.82,66.11,42192.0,52.9038,52.9519,52.7196,52.9519,42192.0
2020-05-11 11:20:00,66.13,66.25,65.9,65.99,40042.0,52.9679,53.064,52.7837,52.8557,40042.0
2020-05-11 11:25:00,65.99,65.99,65.67,65.76,36418.0,52.8557,52.8557,52.5994,52.6715,36418.0
2020-05-11 11:30:00,65.76,65.99,65.75,65.99,29863.0,52.6715,52.8557,52.6635,52.8557,29863.0
2020-05-11 11:35:00,65.94,66.24,65.92,66.22,33539.0,52.8157,53.056,52.7997,53.04,33539.0
2020-05-11 11:40:00,66.2,66.25,66.12,66.18,25106.0,53.024,53.064,52.9599,53.0079,25106.0
2020-05-11 11:45:00,66.15,66.38,66.14,66.37,28417.0,52.9839,53.1681,52.9759,53.1601,28417.0
2020-05-11 11:50:00,66.38,66.42,66.27,66.36,33957.0,53.1681,53.2002,53.08,53.1521,33957.0
2020-05-11 11:55:00,66.39,66.4,66.17,66.19,71617.0,53.1761,53.1841,52.9999,53.0159,71617.0
2020-05-11 12:00:00,66.17,66.23,66.06,66.08,21953.0,52.9999,53.048,52.9118,52.9278,21953.0
2020-05-11 12:05:00,66.04,66.16,65.94,66.12,19499.0,52.8958,52.9919,52.8157,52.9599,19499.0
2020-05-11 12:10:00,66.11,66.12,65.93,66.07,18692.0,52.9519,52.9599,52.8077,52.9198,18692.0
2020-05-11 12:15:00,66.05,66.39,66.05,66.39,23405.0,52.9038,53.1761,52.9038,53.1761,23405.0
2020-05-11 12:20:00,66.39,66.61,66.37,66.57,35149.0,53.1761,53.3523,53.1601,53.3203,35149.0
2020-05-11 12:25:00,66.59,66.65,66.51,66.53,38882.0,53.3363,53.3844,53.2723,53.2883,38882.0
2020-05-11 12:30:00,66.53,66.54,66.3,66.32,20135.0,53.2883,53.2963,53.104,53.1201,20135.0
2020-05-11 12:35:00,66.31,66.45,66.21,66.45,48959.0,53.1121,53.2242,53.032,53.2242,48959.0
2020-05-11 12:40:00,66.41,66.44,66.12,66.15,35848.0,53.1922,53.2162,52.9599,52.9839,35848.0
2020-05-11 12:45:00,66.16,66.25,65.91,65.92,22192.0,52.9919,53.064,52.7917,52.7997,22192.0
2020-05-11 12:50:00,65.93,66.11,65.89,66.05,14341.0,52.8077,52.9519,52.7757,52.9038,14341.0
2020-05-11 12:55:00,66.05,66.09,65.79,65.88,26835.0,52.9038,52.9358,52.6956,52.7676,26835.0
2020-05-11 13:00:00,65.86,66.0,65.83,66.0,9743.0,52.7516,52.8638,52.7276,52.8638,9743.0
2020-05-11 13:05:00,66.02,66.08,65.9,66.03,23986.0,52.8798,52.9278,52.7837,52.8878,23986.0
2020-05-11 13:10:00,66.05,66.07,65.78,65.81,23919.0,52.9038,52.9198,52.6875,52.7116,23919.0
2020-05-11 13:15:00,65.82,65.9,65.75,65.78,22550.0,52.7196,52.7837,52.6635,52.6875,22550.0
2020-05-11 13:20:00,65.79,65.92,65.74,65.75,16467.0,52.6956,52.7997,52.6555,52.6635,16467.0
2020-05-11 13:25:00,65.73,65.78,65.47,65.55,44996.0,52.6475,52.6875,52.4392,52.5033,44996.0
2020-05-11 13:30:00,65.57,65.61,65.27,65.45,43557.0,52.5193,52.5514,52.2791,52.4232,43557.0
2020-05-11 13:35:00,65.46,65.46,65.29,65.41,18908.0,52.4312,52.4312,52.2951,52.3912,18908.0
2020-05-11 13:40:00,65.43,65.49,65.15,65.16,32129.0,52.4072,52.4553,52.1829,52.1909,32129.0
2020-05-11 13:45:00,65.19,65.38,65.15,65.38,28203.0,52.215,52.3672,52.1829,52.3672,28203.0
2020-05-11 13:50:00,65.37,65.5,65.33,65.48,16078.0,52.3592,52.4633,52.3271,52.4473,16078.0
2020-05-11 13:55:00,65.46,65.47,65.21,65.29,22577.0,52.4312,52.4392,52.231,52.2951,22577.0
2020-05-11 14:00:00,65.3,65.41,65.25,65.27,19995.0,52.3031,52.3912,52.263,52.2791,19995.0
2020-05-11 14:05:00,65.25,65.42,65.19,65.35,36301.0,52.263,52.3992,52.215,52.3431,36301.0
2020-05-11 14:10:00,65.33,65.34,65.2,65.32,31779.0,52.3271,52.3351,52.223,52.3191,31779.0
2020-05-11 14:15:00,65.27,65.55,65.23,65.54,46392.0,52.2791,52.5033,52.247,52.4953,46392.0
2020-05-11 14:20:00,65.51,65.53,65.33,65.39,26284.0,52.4713,52.4873,52.3271,52.3752,26284.0
2020-05-11 14:25:00,65.37,65.43,65.18,65.29,15579.0,52.3592,52.4072,52.207,52.2951,15579.0
2020-05-11 14:30:00,65.3,65.65,65.28,65.65,28785.0,52.3031,52.5834,52.2871,52.5834,28785.0
2020-05-11 14:35:00,65.66,65.82,65.63,65.78,32801.0,52.5914,52.7196,52.5674,52.6875,32801.0
2020-05-11 14:40:00,65.76,65.77,65.66,65.71,12082.0,52.6715,52.6795,52.5914,52.6315,12082.0
2020-05-11 14:45:00,65.71,65.84,65.68,65.84,33100.0,52.6315,52.7356,52.6074,52.7356,33100.0
2020-05-11 14:50:00,65.84,65.9,65.72,65.72,29644.0,52.7356,52.7837,52.6395,52.6395,29644.0
2020-05-11 14:55:00,65.74,65.78,65.56,65.67,33112.0,52.6555,52.6875,52.5113,52.5994,33112.0
2020-05-11 15:00:00,65.69,65.78,65.68,65.69,42414.0,52.6155,52.6875,52.6074,52.6155,42414.0
2020-05-11 15:05:00,65.7,65.95,65.67,65.88,45017.0,52.6235,52.8237,52.5994,52.7676,45017.0
2020-05-11 15:10:00,65.92,65.96,65.85,65.9,20999.0,52.7997,52.8317,52.7436,52.7837,20999.0
2020-05-11 15:15:00,65.91,65.99,65.89,65.95,19974.0,52.7917,52.8557,52.7757,52.8237,19974.0
2020-05-11 15:20:00,65.96,66.08,65.92,66.04,28438.0,52.8317,52.9278,52.7997,52.8958,28438.0
2020-05-11 15:25:00,66.05,66.14,65.92,66.09,50307.0,52.9038,52.9759,52.7997,52.9358,50307.0
2020-05-11 15:30:00,66.08,66.18,65.98,66.17,36865.0,52.9278,53.0079,52.8477,52.9999,36865.0
2020-05-11 15:35:00,66.13,66.2,66.06,66.09,32645.0,52.9679,53.024,52.9118,52.9358,32645.0
2020-05-11 15:40:00,66.09,66.19,66.01,66.17,30833.0,52.9358,53.0159,52.8718,52.9999,30833.0
2020-05-11 15:45:00,66.18,66.21,66.1,66.13,44746.0,53.0079,53.032,52.9439,52.9679,44746.0
2020-05-11 15:50:00,66.1,66.14,65.75,65.98,121097.0,52.9439,52.9759,52.6635,52.8477,121097.0
2020-05-11 15:55:00,65.96,65.99,65.53,65.57,213017.0,52.8317,52.8557,52.4873,52.5193,213017.0
2020-05-12 09:30:00,66.51,66.87,65.81,66.78,175478.0,53.2723,53.5606,52.7116,53.4885,175478.0
2020-05-12 09:35:00,66.8,66.81,66.06,66.2,76953.0,53.5045,53.5125,52.9118,53.024,76953.0
2020-05-12 09:40:00,66.14,66.19,65.54,65.87,84345.0,52.9759,53.0159,52.4953,52.7596,84345.0
2020-05-12 09:45:00,65.84,65.94,64.84,64.88,79962.0,52.7356,52.8157,51.9346,51.9667,79962.0
2020-05-12 09:50:00,64.91,64.99,64.46,64.6,108857.0,51.9907,52.0548,51.6303,51.7424,108857.0
2020-05-12 09:55:00,64.59,64.94,64.55,64.76,60707.0,51.7344,52.0147,51.7024,51.8706,60707.0
2020-05-12 10:00:00,64.75,64.85,64.59,64.68,80868.0,51.8626,51.9426,51.7344,51.8065,80868.0
2020-05-12 10:05:00,64.7,64.89,64.55,64.86,34607.0,51.8225,51.9747,51.7024,51.9507,34607.0
2020-05-12 10:10:00,64.9,65.08,64.8,65.06,25168.0,51.9827,52.1269,51.9026,52.1109,25168.0
2020-05-12 10:15:00,65.06,65.24,65.05,65.18,44233.0,52.1109,52.255,52.1028,52.207,44233.0
2020-05-12 10:20:00,65.16,65.18,64.92,65.0,24609.0,52.1909,52.207,51.9987,52.0628,24609.0
2020-05-12 10:25:00,65.01,65.08,64.68,64.75,39092.0,52.0708,52.1269,51.8065,51.8626,39092.0
2020-05-12 10:30:00,64.75,65.0,64.65,64.87,42257.0,51.8626,52.0628,51.7825,51.9587,42257.0
2020-05-12 10:35:00,64.85,64.85,64.41,64.46,70459.0,51.9426,51.9426,51.5902,51.6303,70459.0
2020-05-12 10:40:00,64.51,64.76,64.45,64.65,53978.0,51.6703,51.8706,51.6223,51.7825,53978.0
2020-05-12 10:45:00,64.65,64.68,64.17,64.23,66225.0,51.7825,51.8065,51.398,51.446,66225.0
2020-05-12 10:50:00,64.22,64.35,64.13,64.28,38018.0,51.438,51.5422,51.366,51.4861,38018.0
2020-05-12 10:55:00,64.32,64.49,64.22,64.27,32968.0,51.5181,51.6543,51.438,51.4781,32968.0
2020-05-12 11:00:00,64.25,64.45,64.2,64.43,37974.0,51.4621,51.6223,51.422,51.6062,37974.0
2020-05-12 11:05:00,64.43,64.87,64.23,64.84,24067.0,51.6062,51.9587,51.446,51.9346,24067.0
2020-05-12 11:10:00,64.83,64.83,64.54,64.6,34025.0,51.9266,51.9266,51.6943,51.7424,34025.0
2020-05-12 11:15:00,64.56,64.82,64.55,64.7,38401.0,51.7104,51.9186,51.7024,51.8225,38401.0
2020-05-12 11:20:00,64.72,64.74,64.47,64.5,66141.0,51.8385,51.8545,51.6383,51.6623,66141.0
2020-05-12 11:25:00,64.53,64.63,64.45,64.56,43457.0,51.6863,51.7664,51.6223,51.7104,43457.0
2020-05-12 11:30:00,64.57,64.69,64.44,64.45,34399.0,51.7184,51.8145,51.6143,51.6223,34399.0
2020-05-12 11:35:00,64.41,64.66,64.31,64.6,26546.0,51.5902,51.7905,51.5101,51.7424,26546.0
2020-05-12 11:40:00,64.59,64.71,64.54,64.71,52959.0,51.7344,51.8305,51.6943,51.8305,52959.0
2020-05-12 11:45:00,64.7,64.71,64.45,64.52,33910.0,51.8225,51.8305,51.6223,51.6783,33910.0
2020-05-12 11:50:00,64.52,64.67,64.41,64.64,35304.0,51.6783,51.7985,51.5902,51.7744,35304.0
2020-05-12 11:55:00,64.65,64.75,64.6,64.68,30039.0,51.7825,51.8626,51.7424,51.8065,30039.0
2020-05-12 12:00:00,64.64,64.9,64.64,64.89,32474.0,51.7744,51.9827,51.7744,51.9747,32474.0
2020-05-12 12:05:00,64.89,65.14,64.84,65.07,36032.0,51.9747,52.1749,51.9346,52.1189,36032.0
2020-05-12 12:10:00,65.07,65.19,64.9,65.19,36277.0,52.1189,52.215,51.9827,52.215,36277.0
2020-05-12 12:15:00,65.17,65.35,65.16,65.22,52471.0,52.199,52.3431,52.1909,52.239,52471.0
2020-05-12 12:20:00,65.2,65.5,65.2,65.43,35905.0,52.223,52.4633,52.223,52.4072,35905.0
2020-05-12 12:25:00,65.42,65.51,65.32,65.41,29744.0,52.3992,52.4713,52.3191,52.3912,29744.0
2020-05-12 12:30:00,65.41,65.5,65.15,65.18,30961.0,52.3912,52.4633,52.1829,52.207,30961.0
2020-05-12 12:35:00,65.18,65.45,65.15,65.39,21994.0,52.207,52.4232,52.1829,52.3752,21994.0
2020-05-12 12:40:00,65.41,65.41,65.22,65.28,26023.0,52.3912,52.3912,52.239,52.2871,26023.0
2020-05-12 12:45:00,65.3,65.36,65.28,65.32,10038.0,52.3031,52.3511,52.2871,52.3191,10038.0
2020-05-12 12:50:00,65.31,65.33,65.16,65.25,17382.0,52.3111,52.3271,52.1909,52.263,17382.0
2020-05-12 12:55:00,65.26,65.39,65.26,65.38,17804.0,52.271,52.3752,52.271,52.3672,17804.0
2020-05-12 13:00:00,65.37,65.43,65.0,65.06,39453.0,52.3592,52.4072,52.0628,52.1109,39453.0
2020-05-12 13:05:00,65.06,65.12,64.95,65.01,41400.0,52.1109,52.1589,52.0227,52.0708,41400.0
2020-05-12 13:10:00,65.01,65.01,64.68,64.71,27951.0,52.0708,52.0708,51.8065,51.8305,27951.0
2020-05-12 13:15:00,64.68,64.75,64.39,64.39,47417.0,51.8065,51.8626,51.5742,51.5742,47417.0
2020-05-12 13:20:00,64.38,64.48,64.32,64.33,22157.0,51.5662,51.6463,51.5181,51.5261,22157.0
2020-05-12 13:25:00,64.31,64.34,64.09,64.12,59805.0,51.5101,51.5342,51.3339,51.3579,59805.0
2020-05-12 13:30:00,64.1,64.31,64.08,64.28,30211.0,51.3419,51.5101,51.3259,51.4861,30211.0
2020-05-12 13:35:00,64.26,64.42,64.13,64.34,19123.0,51.4701,51.5982,51.366,51.5342,19123.0
2020-05-12 13:40:00,64.33,64.39,64.24,64.34,14402.0,51.5261,51.5742,51.4541,51.5342,14402.0
2020-05-12 13:45:00,64.33,64.4,64.26,64.29,21214.0,51.5261,51.5822,51.4701,51.4941,21214.0
2020-05-12 13:50:00,64.26,64.41,64.2,64.4,26653.0,51.4701,51.5902,51.422,51.5822,26653.0
2020-05-12 13:55:00,64.39,64.57,64.26,64.55,33676.0,51.5742,51.7184,51.4701,51.7024,33676.0
2020-05-12 14:00:00,64.55,64.59,64.48,64.54,22169.0,51.7024,51.7344,51.6463,51.6943,22169.0
2020-05-12 14:05:00,64.56,64.63,64.42,64.43,20560.0,51.7104,51.7664,51.5982,51.6062,20560.0
2020-05-12 14:10:00,64.41,64.41,64.25,64.31,53275.0,51.5902,51.5902,51.4621,51.5101,53275.0
2020-05-12 14:15:00,64.29,64.4,64.17,64.21,41959.0,51.4941,51.5822,51.398,51.43,41959.0
2020-05-12 14:20:00,64.22,64.34,64.21,64.28,21842.0,51.438,51.5342,51.43,51.4861,21842.0
2020-05-12 14:25:00,64.29,64.31,64.06,64.08,32486.0,51.4941,51.5101,51.3099,51.3259,32486.0
2020-05-12 14:30:00,64.07,64.07,63.93,63.95,67848.0,51.3179,51.3179,51.2058,51.2218,67848.0
2020-05-12 14:35:00,63.94,64.22,63.88,64.16,81587.0,51.2138,51.438,51.1657,51.39,81587.0
2020-05-12 14:40:00,64.16,64.2,64.0,64.09,34569.0,51.39,51.422,51.2618,51.3339,34569.0
2020-05-12 14:45:00,64.1,64.29,64.07,64.27,25031.0,51.3419,51.4941,51.3179,51.4781,25031.0
2020-05-12 14:50:00,64.29,64.57,64.25,64.56,27666.0,51.4941,51.7184,51.4621,51.7104,27666.0
2020-05-12 14:55:00,64.54,64.56,64.3,64.37,56894.0,51.6943,51.7104,51.5021,51.5582,56894.0
2020-05-12 15:00:00,64.36,64.46,64.32,64.37,42494.0,51.5502,51.6303,51.5181,51.5582,42494.0
2020-05-12 15:05:00,64.39,64.59,64.38,64.55,24501.0,51.5742,51.7344,51.5662,51.7024,24501.0
2020-05-12 15:10:00,64.52,64.57,64.43,64.45,28948.0,51.6783,51.7184,51.6062,51.6223,28948.0
2020-05-12 15:15:00,64.47,64.55,64.35,64.37,28840.0,51.6383,51.7024,51.5422,51.5582,28840.0
2020-05-12 15:20:00,64.38,64.41,64.24,64.24,30964.0,51.5662,51.5902,51.4541,51.4541,30964.0
2020-05-12 15:25:00,64.24,64.36,64.2,64.23,44809.0,51.4541,51.5502,51.422,51.446,44809.0
2020-05-12 15:30:00,64.23,64.29,64.12,64.19,65167.0,51.446,51.4941,51.3579,51.414,65167.0
2020-05-12 15:35:00,64.2,64.2,63.93,64.07,108087.0,51.422,51.422,51.2058,51.3179,108087.0
2020-05-12 15:40:00,64.06,64.08,63.97,63.98,106543.0,51.3099,51.3259,51.2378,51.2458,106543.0
2020-05-12 15:45:00,63.97,64.05,63.72,63.8,122981.0,51.2378,51.3019,51.0376,51.1016,122981.0
2020-05-12 15:50:00,63.81,63.82,63.51,63.62,131251.0,51.1096,51.1177,50.8694,50.9575,131251.0
2020-05-12 15:55:00,63.63,63.69,63.34,63.39,197787.0,50.9655,51.0135,50.7332,50.7732,197787.0
2020-05-13 09:30:00,61.82,62.04,61.15,61.21,151714.0,50.3375,50.5166,49.7919,49.8408,151714.0
2020-05-13 09:35:00,61.15,61.17,60.39,60.81,128123.0,49.7919,49.8082,49.1731,49.5151,128123.0
2020-05-13 09:40:00,60.89,61.53,60.82,61.46,67452.0,49.5802,50.1014,49.5232,50.0444,67452.0
2020-05-13 09:45:00,61.42,61.95,61.37,61.47,67208.0,50.0118,50.4433,49.9711,50.0525,67208.0
2020-05-13 09:50:00,61.55,61.55,60.87,61.09,37121.0,50.1176,50.1176,49.5639,49.7431,37121.0
2020-05-13 09:55:00,61.08,61.15,60.6,61.03,44166.0,49.7349,49.7919,49.3441,49.6942,44166.0
2020-05-13 10:00:00,61.09,61.5,61.05,61.28,42621.0,49.7431,50.0769,49.7105,49.8978,42621.0
2020-05-13 10:05:00,61.3,61.44,60.92,61.0,60322.0,49.9141,50.0281,49.6047,49.6698,60322.0
2020-05-13 10:10:00,61.01,61.45,61.0,61.43,28307.0,49.6779,50.0362,49.6698,50.0199,28307.0
2020-05-13 10:15:00,61.44,61.66,61.33,61.42,39440.0,50.0281,50.2072,49.9385,50.0118,39440.0
2020-05-13 10:20:00,61.41,61.54,61.02,61.06,28701.0,50.0036,50.1095,49.6861,49.7187,28701.0
2020-05-13 10:25:00,61.13,61.52,61.04,61.32,28438.0,49.7757,50.0932,49.7024,49.9304,28438.0
2020-05-13 10:30:00,61.35,62.03,61.26,61.57,111778.0,49.9548,50.5085,49.8815,50.1339,111778.0
2020-05-13 10:35:00,61.57,61.63,61.23,61.34,31106.0,50.1339,50.1828,49.8571,49.9466,31106.0
2020-05-13 10:40:00,61.34,61.41,60.75,60.77,95330.0,49.9466,50.0036,49.4662,49.4825,95330.0
2020-05-13 10:45:00,60.76,60.8,60.28,60.32,77520.0,49.4744,49.5069,49.0835,49.1161,77520.0
2020-05-13 10:50:00,60.3,60.68,60.3,60.6,43345.0,49.0998,49.4092,49.0998,49.3441,43345.0
2020-05-13 10:55:00,60.6,60.6,60.2,60.27,49713.0,49.3441,49.3441,49.0184,49.0754,49713.0
2020-05-13 11:00:00,60.26,60.36,60.11,60.3,74204.0,49.0672,49.1487,48.9451,49.0998,74204.0
2020-05-13 11:05:00,60.33,60.53,60.18,60.22,43306.0,49.1242,49.2871,49.0021,49.0347,43306.0
2020-05-13 11:10:00,60.21,60.31,60.06,60.31,41126.0,49.0265,49.108,48.9044,49.108,41126.0
2020-05-13 11:15:00,60.32,60.57,59.97,60.0,56546.0,49.1161,49.3197,48.8311,48.8555,56546.0
2020-05-13 11:20:00,59.99,60.02,59.62,59.87,76456.0,48.8474,48.8718,48.5461,48.7497,76456.0
2020-05-13 11:25:00,59.85,60.24,59.77,60.24,53320.0,48.7334,49.051,48.6683,49.051,53320.0
2020-05-13 11:30:00,60.24,60.4,60.09,60.22,21855.0,49.051,49.1812,48.9288,49.0347,21855.0
2020-05-13 11:35:00,60.23,60.24,59.67,59.84,43942.0,49.0428,49.051,48.5868,48.7253,43942.0
2020-05-13 11:40:00,59.85,60.12,59.76,59.86,23911.0,48.7334,48.9532,48.6601,48.7415,23911.0
2020-05-13 11:45:00,59.86,59.91,59.69,59.74,28482.0,48.7415,48.7823,48.6031,48.6438,28482.0
2020-05-13 11:50:00,59.75,59.98,59.62,59.67,43063.0,48.652,48.8393,48.5461,48.5868,43063.0
2020-05-13 11:55:00,59.67,59.78,59.44,59.69,101015.0,48.5868,48.6764,48.3996,48.6031,101015.0
2020-05-13 12:00:00,59.66,59.82,59.44,59.51,56811.0,48.5787,48.709,48.3996,48.4566,56811.0
2020-05-13 12:05:00,59.49,59.67,59.36,59.39,52457.0,48.4403,48.5868,48.3344,48.3588,52457.0
2020-05-13 12:10:00,59.4,59.56,59.32,59.56,74282.0,48.367,48.4973,48.3018,48.4973,74282.0
2020-05-13 12:15:00,59.57,59.74,59.35,59.38,38248.0,48.5054,48.6438,48.3263,48.3507,38248.0
2020-05-13 12:20:00,59.38,59.94,59.37,59.78,53591.0,48.3507,48.8067,48.3426,48.6764,53591.0
2020-05-13 12:25:00,59.74,59.97,59.69,59.96,28499.0,48.6438,48.8311,48.6031,48.823,28499.0
2020-05-13 12:30:00,59.95,60.3,59.95,60.3,54912.0,48.8148,49.0998,48.8148,49.0998,54912.0
2020-05-13 12:35:00,60.26,60.34,60.09,60.32,27658.0,49.0672,49.1324,48.9288,49.1161,27658.0
2020-05-13 12:40:00,60.3,60.3,59.93,60.07,29515.0,49.0998,49.0998,48.7985,48.9125,29515.0
2020-05-13 12:45:00,60.08,60.34,60.08,60.26,37012.0,48.9207,49.1324,48.9207,49.0672,37012.0
2020-05-13 12:50:00,60.27,60.29,60.11,60.29,11916.0,49.0754,49.0917,48.9451,49.0917,11916.0
2020-05-13 12:55:00,60.31,60.38,60.16,60.26,27022.0,49.108,49.165,48.9858,49.0672,27022.0
2020-05-13 13:00:00,60.31,60.33,60.02,60.02,24178.0,49.108,49.1242,48.8718,48.8718,24178.0
2020-05-13 13:05:00,60.03,60.11,59.85,60.11,37695.0,48.88,48.9451,48.7334,48.9451,37695.0
2020-05-13 13:10:00,60.11,60.49,60.1,60.36,65860.0,48.9451,49.2545,48.937,49.1487,65860.0
2020-05-13 13:15:00,60.38,60.72,60.29,60.67,33602.0,49.165,49.4418,49.0917,49.4011,33602.0
2020-05-13 13:20:00,60.66,60.66,60.37,60.38,41064.0,49.3929,49.3929,49.1568,49.165,41064.0
2020-05-13 13:25:00,60.4,60.53,60.3,60.4,32825.0,49.1812,49.2871,49.0998,49.1812,32825.0
2020-05-13 13:30:00,60.4,60.46,60.13,60.13,29606.0,49.1812,49.2301,48.9614,48.9614,29606.0
2020-05-13 13:35:00,60.12,60.16,60.01,60.13,32322.0,48.9532,48.9858,48.8637,48.9614,32322.0
2020-05-13 13:40:00,60.16,60.2,59.89,59.97,30357.0,48.9858,49.0184,48.766,48.8311,30357.0
2020-05-13 13:45:00,59.97,60.07,59.85,60.07,21338.0,48.8311,48.9125,48.7334,48.9125,21338.0
2020-05-13 13:50:00,60.07,60.07,59.72,59.75,29664.0,48.9125,48.9125,48.6275,48.652,29664.0
2020-05-13 13:55:00,59.76,59.79,59.62,59.67,21882.0,48.6601,48.6845,48.5461,48.5868,21882.0
2020-05-13 14:00:00,59.65,59.7,59.39,59.48,25141.0,48.5705,48.6113,48.3588,48.4321,25141.0
2020-05-13 14:05:00,59.46,59.64,59.46,59.49,20663.0,48.4158,48.5624,48.4158,48.4403,20663.0
2020-05-13 14:10:00,59.49,59.73,59.42,59.58,24505.0,48.4403,48.6357,48.3833,48.5135,24505.0
2020-05-13 14:15:00,59.58,59.83,59.56,59.64,25273.0,48.5135,48.7171,48.4973,48.5624,25273.0
2020-05-13 14:20:00,59.63,59.86,59.49,59.49,39077.0,48.5543,48.7415,48.4403,48.4403,39077.0
2020-05-13 14:25:00,59.51,59.65,59.46,59.63,41065.0,48.4566,48.5705,48.4158,48.5543,41065.0
2020-05-13 14:30:00,59.64,59.74,59.57,59.57,37905.0,48.5624,48.6438,48.5054,48.5054,37905.0
2020-05-13 14:35:00,59.57,59.71,59.49,59.54,14499.0,48.5054,48.6194,48.4403,48.481,14499.0
2020-05-13 14:40:00,59.54,59.6,59.34,59.34,20814.0,48.481,48.5298,48.3181,48.3181,20814.0
2020-05-13 14:45:00,59.36,59.53,59.33,59.35,31699.0,48.3344,48.4728,48.31,48.3263,31699.0
2020-05-13 14:50:00,59.34,59.38,59.27,59.31,47695.0,48.3181,48.3507,48.2611,48.2937,47695.0
2020-05-13 14:55:00,59.3,59.32,58.98,58.99,70669.0,48.2856,48.3018,48.025,48.0331,70669.0
2020-05-13 15:00:00,58.99,59.42,58.99,59.26,50037.0,48.0331,48.3833,48.0331,48.253,50037.0
2020-05-13 15:05:00,59.23,59.23,59.0,59.04,35378.0,48.2286,48.2286,48.0413,48.0738,35378.0
2020-05-13 15:10:00,59.05,59.23,59.05,59.16,70971.0,48.082,48.2286,48.082,48.1716,70971.0
2020-05-13 15:15:00,59.14,59.39,59.12,59.25,33932.0,48.1553,48.3588,48.139,48.2448,33932.0
2020-05-13 15:20:00,59.26,59.26,58.9,58.91,60030.0,48.253,48.253,47.9599,47.968,60030.0
2020-05-13 15:25:00,58.92,59.01,58.72,58.98,48287.0,47.9761,48.0494,47.8133,48.025,48287.0
2020-05-13 15:30:00,58.98,59.33,58.91,59.27,54605.0,48.025,48.31,47.968,48.2611,54605.0
2020-05-13 15:35:00,59.26,59.34,59.01,59.22,90572.0,48.253,48.3181,48.0494,48.2204,90572.0
2020-05-13 15:40:00,59.22,59.33,59.13,59.16,101181.0,48.2204,48.31,48.1471,48.1716,101181.0
2020-05-13 15:45:00,59.15,59.19,58.87,59.03,141777.0,48.1634,48.196,47.9354,48.0657,141777.0
2020-05-13 15:50:00,59.01,59.16,58.8,59.08,220345.0,48.0494,48.1716,47.8784,48.1064,220345.0
2020-05-13 15:55:00,59.07,59.12,58.87,59.11,382331.0,48.0983,48.139,47.9354,48.1308,382331.0
2020-05-14 09:30:00,57.65,57.99,57.13,57.49,147781.0,46.942,47.2189,46.5186,46.8117,147781.0
2020-05-14 09:35:00,57.53,57.98,57.23,57.26,58972.0,46.8443,47.2107,46.6,46.6245,58972.0
2020-05-14 09:40:00,57.24,57.29,56.8,56.93,62277.0,46.6082,46.6489,46.2499,46.3558,62277.0
2020-05-14 09:45:00,56.88,57.14,56.44,56.44,52198.0,46.315,46.5268,45.9568,45.9568,52198.0
2020-05-14 09:50:00,56.43,56.65,56.23,56.23,72023.0,45.9486,46.1278,45.7858,45.7858,72023.0
2020-05-14 09:55:00,56.21,56.51,55.81,56.3,148967.0,45.7695,46.0138,45.4438,45.8428,148967.0
2020-05-14 10:00:00,56.34,56.52,56.02,56.06,37797.0,45.8753,46.0219,45.6148,45.6474,37797.0
2020-05-14 10:05:00,56.1,57.09,56.09,57.05,38573.0,45.6799,46.486,45.6718,46.4535,38573.0
2020-05-14 10:10:00,57.09,57.23,56.93,57.0,55560.0,46.486,46.6,46.3558,46.4128,55560.0
2020-05-14 10:15:00,57.0,57.59,56.94,57.52,67235.0,46.4128,46.8932,46.3639,46.8362,67235.0
2020-05-14 10:20:00,57.52,57.66,57.31,57.51,23189.0,46.8362,46.9502,46.6652,46.828,23189.0
2020-05-14 10:25:00,57.5,57.8,57.5,57.5,53579.0,46.8199,47.0642,46.8199,46.8199,53579.0
2020-05-14 10:30:00,57.54,58.23,57.51,58.11,68338.0,46.8525,47.4143,46.828,47.3166,68338.0
2020-05-14 10:35:00,58.11,59.24,58.1,59.24,100901.0,47.3166,48.2367,47.3084,48.2367,100901.0
2020-05-14 10:40:00,59.29,59.31,58.65,58.84,76059.0,48.2774,48.2937,47.7563,47.911,76059.0
2020-05-14 10:45:00,58.82,59.55,58.81,59.54,98094.0,47.8947,48.4891,47.8866,48.481,98094.0
2020-05-14 10:50:00,59.61,60.4,59.54,60.05,123075.0,48.538,49.1812,48.481,48.8963,123075.0
2020-05-14 10:55:00,59.99,59.99,59.38,59.89,115448.0,48.8474,48.8474,48.3507,48.766,115448.0
2020-05-14 11:00:00,59.94,60.25,59.86,60.08,74685.0,48.8067,49.0591,48.7415,48.9207,74685.0
2020-05-14 11:05:00,60.05,60.65,60.03,60.3,106215.0,48.8963,49.3848,48.88,49.0998,106215.0
2020-05-14 11:10:00,60.32,60.4,59.88,60.11,82917.0,49.1161,49.1812,48.7578,48.9451,82917.0
2020-05-14 11:15:00,60.11,60.59,60.11,60.44,53853.0,48.9451,49.336,48.9451,49.2138,53853.0
2020-05-14 11:20:00,60.45,60.47,59.36,59.48,109085.0,49.222,49.2382,48.3344,48.4321,109085.0
2020-05-14 11:25:00,59.54,59.62,59.07,59.07,35794.0,48.481,48.5461,48.0983,48.0983,35794.0
2020-05-14 11:30:00,59.09,59.34,58.7,58.7,36209.0,48.1146,48.3181,47.797,47.797,36209.0
2020-05-14 11:35:00,58.68,58.88,58.34,58.49,34381.0,47.7807,47.9436,47.5039,47.626,34381.0
2020-05-14 11:40:00,58.43,58.59,58.2,58.53,27010.0,47.5772,47.7074,47.3899,47.6586,27010.0
2020-05-14 11:45:00,58.48,58.62,58.33,58.51,30965.0,47.6179,47.7319,47.4957,47.6423,30965.0
2020-05-14 11:50:00,58.49,59.36,58.45,59.36,42188.0,47.626,48.3344,47.5934,48.3344,42188.0
2020-05-14 11:55:00,59.31,59.31,58.83,58.86,21073.0,48.2937,48.2937,47.9029,47.9273,21073.0
2020-05-14 12:00:00,58.86,58.99,58.71,58.95,22399.0,47.9273,48.0331,47.8051,48.0006,22399.0
2020-05-14 12:05:00,58.99,59.24,58.95,59.18,15645.0,48.0331,48.2367,48.0006,48.1878,15645.0
2020-05-14 12:10:00,59.18,59.62,59.15,59.43,12652.0,48.1878,48.5461,48.1634,48.3914,12652.0
2020-05-14 12:15:00,59.43,59.55,59.26,59.3,9846.0,48.3914,48.4891,48.253,48.2856,9846.0
2020-05-14 12:20:00,59.29,59.59,59.15,59.58,35059.0,48.2774,48.5217,48.1634,48.5135,35059.0
2020-05-14 12:25:00,59.56,59.56,59.17,59.22,25484.0,48.4973,48.4973,48.1797,48.2204,25484.0
2020-05-14 12:30:00,59.25,59.44,59.24,59.31,17730.0,48.2448,48.3996,48.2367,48.2937,17730.0
2020-05-14 12:35:00,59.28,59.46,59.21,59.31,14502.0,48.2693,48.4158,48.2123,48.2937,14502.0
2020-05-14 12:40:00,59.3,59.42,59.19,59.34,9456.0,48.2856,48.3833,48.196,48.3181,9456.0
2020-05-14 12:45:00,59.33,59.36,59.14,59.15,13189.0,48.31,48.3344,48.1553,48.1634,13189.0
2020-05-14 12:50:00,59.2,59.78,59.18,59.78,13651.0,48.2041,48.6764,48.1878,48.6764,13651.0
2020-05-14 12:55:00,59.81,60.01,59.67,59.73,24291.0,48.7008,48.8637,48.5868,48.6357,24291.0
2020-05-14 13:00:00,59.76,59.78,59.39,59.4,15854.0,48.6601,48.6764,48.3588,48.367,15854.0
2020-05-14 13:05:00,59.37,59.47,59.32,59.38,17693.0,48.3426,48.424,48.3018,48.3507,17693.0
2020-05-14 13:10:00,59.41,59.54,59.23,59.3,62067.0,48.3751,48.481,48.2286,48.2856,62067.0
2020-05-14 13:15:00,59.32,59.43,59.23,59.35,57142.0,48.3018,48.3914,48.2286,48.3263,57142.0
2020-05-14 13:20:00,59.37,59.55,59.36,59.48,105999.0,48.3426,48.4891,48.3344,48.4321,105999.0
2020-05-14 13:25:00,59.48,59.76,59.48,59.74,59505.0,48.4321,48.6601,48.4321,48.6438,59505.0
2020-05-14 13:30:00,59.71,59.88,59.65,59.72,85940.0,48.6194,48.7578,48.5705,48.6275,85940.0
2020-05-14 13:35:00,59.72,59.79,59.66,59.73,21629.0,48.6275,48.6845,48.5787,48.6357,21629.0
2020-05-14 13:40:00,59.72,59.73,59.53,59.54,12060.0,48.6275,48.6357,48.4728,48.481,12060.0
2020-05-14 13:45:00,59.55,59.83,59.48,59.73,32563.0,48.4891,48.7171,48.4321,48.6357,32563.0
2020-05-14 13:50:00,59.75,59.75,59.54,59.54,11751.0,48.652,48.652,48.481,48.481,11751.0
2020-05-14 13:55:00,59.55,59.63,59.18,59.21,37130.0,48.4891,48.5543,48.1878,48.2123,37130.0
2020-05-14 14:00:00,59.19,59.2,58.87,59.07,30077.0,48.196,48.2041,47.9354,48.0983,30077.0
2020-05-14 14:05:00,59.01,59.04,58.79,59.04,14439.0,48.0494,48.0738,47.8703,48.0738,14439.0
2020-05-14 14:10:00,59.04,59.19,59.03,59.06,13560.0,48.0738,48.196,48.0657,48.0901,13560.0
2020-05-14 14:15:00,59.09,59.19,59.0,59.05,19744.0,48.1146,48.196,48.0413,48.082,19744.0
2020-05-14 14:20:00,59.13,59.27,59.08,59.17,29280.0,48.1471,48.2611,48.1064,48.1797,29280.0
2020-05-14 14:25:00,59.16,59.42,59.06,59.35,28254.0,48.1716,48.3833,48.0901,48.3263,28254.0
2020-05-14 14:30:00,59.4,59.46,59.22,59.27,28863.0,48.367,48.4158,48.2204,48.2611,28863.0
2020-05-14 14:35:00,59.23,59.29,59.09,59.11,19575.0,48.2286,48.2774,48.1146,48.1308,19575.0
2020-05-14 14:40:00,59.1,59.21,59.01,59.14,19383.0,48.1227,48.2123,48.0494,48.1553,19383.0
2020-05-14 14:45:00,59.17,59.21,59.07,59.16,16929.0,48.1797,48.2123,48.0983,48.1716,16929.0
2020-05-14 14:50:00,59.12,59.37,59.08,59.24,20128.0,48.139,48.3426,48.1064,48.2367,20128.0
2020-05-14 14:55:00,59.24,59.35,59.17,59.2,23592.0,48.2367,48.3263,48.1797,48.2041,23592.0
2020-05-14 15:00:00,59.15,59.3,59.1,59.3,21472.0,48.1634,48.2856,48.1227,48.2856,21472.0
2020-05-14 15:05:00,59.3,59.44,59.17,59.41,33871.0,48.2856,48.3996,48.1797,48.3751,33871.0
2020-05-14 15:10:00,59.41,59.41,59.18,59.23,43621.0,48.3751,48.3751,48.1878,48.2286,43621.0
2020-05-14 15:15:00,59.24,59.39,59.05,59.13,22855.0,48.2367,48.3588,48.082,48.1471,22855.0
2020-05-14 15:20:00,59.12,59.22,58.98,59.2,21926.0,48.139,48.2204,48.025,48.2041,21926.0
2020-05-14 15:25:00,59.18,59.33,59.09,59.2,37323.0,48.1878,48.31,48.1146,48.2041,37323.0
2020-05-14 15:30:00,59.22,59.32,59.03,59.05,59120.0,48.2204,48.3018,48.0657,48.082,59120.0
2020-05-14 15:35:00,59.01,59.02,58.77,58.86,56990.0,48.0494,48.0576,47.854,47.9273,56990.0
2020-05-14 15:40:00,58.85,58.99,58.69,58.97,46912.0,47.9191,48.0331,47.7889,48.0169,46912.0
2020-05-14 15:45:00,58.99,59.07,58.84,59.07,96272.0,48.0331,48.0983,47.911,48.0983,96272.0
2020-05-14 15:50:00,59.19,59.33,59.08,59.26,79126.0,48.196,48.31,48.1064,48.253,79126.0
2020-05-14 15:55:00,59.27,59.44,59.16,59.42,150178.0,48.2611,48.3996,48.1716,48.3833,150178.0
2020-05-15 09:30:00,59.19,59.23,58.03,58.18,153337.0,48.196,48.2286,47.2514,47.3736,153337.0
2020-05-15 09:35:00,58.15,59.33,57.79,59.25,85281.0,47.3492,48.31,47.056,48.2448,85281.0
2020-05-15 09:40:00,59.26,59.65,58.99,59.43,45635.0,48.253,48.5705,48.0331,48.3914,45635.0
2020-05-15 09:45:00,59.46,59.7,59.07,59.13,57186.0,48.4158,48.6113,48.0983,48.1471,57186.0
2020-05-15 09:50:00,59.19,59.92,59.19,59.92,25210.0,48.196,48.7904,48.196,48.7904,25210.0
2020-05-15 09:55:00,59.85,60.03,59.64,59.76,24122.0,48.7334,48.88,48.5624,48.6601,24122.0
2020-05-15 10:00:00,59.63,59.81,59.29,59.39,47140.0,48.5543,48.7008,48.2774,48.3588,47140.0
2020-05-15 10:05:00,59.51,59.96,59.47,59.96,65959.0,48.4566,48.823,48.424,48.823,65959.0
2020-05-15 10:10:00,59.92,60.26,59.87,60.13,90183.0,48.7904,49.0672,48.7497,48.9614,90183.0
2020-05-15 10:15:00,60.09,60.4,60.04,60.06,73032.0,48.9288,49.1812,48.8881,48.9044,73032.0
2020-05-15 10:20:00,60.06,60.26,59.84,59.9,30572.0,48.9044,49.0672,48.7253,48.7741,30572.0
2020-05-15 10:25:00,59.91,60.24,59.85,60.0,28203.0,48.7823,49.051,48.7334,48.8555,28203.0
2020-05-15 10:30:00,59.96,60.22,59.87,60.15,32951.0,48.823,49.0347,48.7497,48.9777,32951.0
2020-05-15 10:35:00,60.08,60.48,59.94,60.37,53094.0,48.9207,49.2464,48.8067,49.1568,53094.0
2020-05-15 10:40:00,60.41,60.44,60.25,60.38,14859.0,49.1894,49.2138,49.0591,49.165,14859.0
2020-05-15 10:45:00,60.34,60.5,60.15,60.19,80219.0,49.1324,49.2627,48.9777,49.0102,80219.0
2020-05-15 10:50:00,60.16,60.26,59.72,59.72,49148.0,48.9858,49.0672,48.6275,48.6275,49148.0
2020-05-15 10:55:00,59.76,59.92,59.64,59.64,19352.0,48.6601,48.7904,48.5624,48.5624,19352.0
2020-05-15 11:00:00,59.6,59.6,59.22,59.32,29664.0,48.5298,48.5298,48.2204,48.3018,29664.0
2020-05-15 11:05:00,59.33,59.68,59.3,59.59,8432.0,48.31,48.595,48.2856,48.5217,8432.0
2020-05-15 11:10:00,59.56,59.61,59.16,59.53,16779.0,48.4973,48.538,48.1716,48.4728,16779.0
2020-05-15 11:15:00,59.49,59.66,59.4,59.66,9316.0,48.4403,48.5787,48.367,48.5787,9316.0
2020-05-15 11:20:00,59.76,60.1,59.7,60.03,22547.0,48.6601,48.937,48.6113,48.88,22547.0
2020-05-15 11:25:00,59.98,60.15,59.95,60.01,22115.0,48.8393,48.9777,48.8148,48.8637,22115.0
2020-05-15 11:30:00,60.01,60.14,59.94,60.11,25546.0,48.8637,48.9695,48.8067,48.9451,25546.0
2020-05-15 11:35:00,60.06,60.08,59.7,59.77,62286.0,48.9044,48.9207,48.6113,48.6683,62286.0
2020-05-15 11:40:00,59.78,59.81,59.58,59.7,76906.0,48.6764,48.7008,48.5135,48.6113,76906.0
2020-05-15 11:45:00,59.61,59.7,59.51,59.51,13911.0,48.538,48.6113,48.4566,48.4566,13911.0
2020-05-15 11:50:00,59.52,59.61,59.48,59.58,19578.0,48.4647,48.538,48.4321,48.5135,19578.0
2020-05-15 11:55:00,59.61,59.89,59.61,59.84,20106.0,48.538,48.766,48.538,48.7253,20106.0
2020-05-15 12:00:00,59.83,60.15,59.77,60.04,19481.0,48.7171,48.9777,48.6683,48.8881,19481.0
2020-05-15 12:05:00,60.08,60.27,59.98,60.26,30556.0,48.9207,49.0754,48.8393,49.0672,30556.0
2020-05-15 12:10:00,60.27,60.27,60.1,60.12,9753.0,49.0754,49.0754,48.937,48.9532,9753.0
2020-05-15 12:15:00,60.13,60.18,59.96,60.18,14905.0,48.9614,49.0021,48.823,49.0021,14905.0
2020-05-15 12:20:00,60.25,60.37,60.21,60.3,13446.0,49.0591,49.1568,49.0265,49.0998,13446.0
2020-05-15 12:25:00,60.3,60.36,60.16,60.25,15347.0,49.0998,49.1487,48.9858,49.0591,15347.0
2020-05-15 12:30:00,60.26,60.33,60.19,60.33,18963.0,49.0672,49.1242,49.0102,49.1242,18963.0
2020-05-15 12:35:00,60.36,60.37,60.17,60.24,14384.0,49.1487,49.1568,48.994,49.051,14384.0
2020-05-15 12:40:00,60.23,60.27,59.98,59.99,25192.0,49.0428,49.0754,48.8393,48.8474,25192.0
2020-05-15 12:45:00,59.98,60.01,59.78,59.92,31631.0,48.8393,48.8637,48.6764,48.7904,31631.0
2020-05-15 12:50:00,59.93,59.96,59.81,59.85,17841.0,48.7985,48.823,48.7008,48.7334,17841.0
2020-05-15 12:55:00,59.8,59.8,59.6,59.7,14047.0,48.6927,48.6927,48.5298,48.6113,14047.0
2020-05-15 13:00:00,59.71,59.86,59.71,59.83,20672.0,48.6194,48.7415,48.6194,48.7171,20672.0
2020-05-15 13:05:00,59.8,59.8,59.48,59.55,28884.0,48.6927,48.6927,48.4321,48.4891,28884.0
2020-05-15 13:10:00,59.55,59.77,59.55,59.73,20440.0,48.4891,48.6683,48.4891,48.6357,20440.0
2020-05-15 13:15:00,59.71,59.72,59.44,59.55,28087.0,48.6194,48.6275,48.3996,48.4891,28087.0
2020-05-15 13:20:00,59.55,59.62,59.47,59.47,33805.0,48.4891,48.5461,48.424,48.424,33805.0
2020-05-15 13:25:00,59.49,59.66,59.46,59.53,19679.0,48.4403,48.5787,48.4158,48.4728,19679.0
2020-05-15 13:30:00,59.52,59.64,59.46,59.49,36918.0,48.4647,48.5624,48.4158,48.4403,36918.0
2020-05-15 13:35:00,59.48,59.7,59.45,59.69,19886.0,48.4321,48.6113,48.4077,48.6031,19886.0
2020-05-15 13:40:00,59.69,59.78,59.64,59.67,9297.0,48.6031,48.6764,48.5624,48.5868,9297.0
2020-05-15 13:45:00,59.68,59.73,59.47,59.52,24068.0,48.595,48.6357,48.424,48.4647,24068.0
2020-05-15 13:50:00,59.51,59.77,59.48,59.77,28180.0,48.4566,48.6683,48.4321,48.6683,28180.0
2020-05-15 13:55:00,59.72,59.79,59.65,59.74,13000.0,48.6275,48.6845,48.5705,48.6438,13000.0
2020-05-15 14:00:00,59.75,60.12,59.75,60.06,16091.0,48.652,48.9532,48.652,48.9044,16091.0
2020-05-15 14:05:00,60.05,60.17,59.99,60.13,19104.0,48.8963,48.994,48.8474,48.9614,19104.0
2020-05-15 14:10:00,60.11,60.11,59.99,60.04,9898.0,48.9451,48.9451,48.8474,48.8881,9898.0
2020-05-15 14:15:00,60.08,60.2,60.03,60.07,8765.0,48.9207,49.0184,48.88,48.9125,8765.0
2020-05-15 14:20:00,60.08,60.13,59.92,59.98,28500.0,48.9207,48.9614,48.7904,48.8393,28500.0
2020-05-15 14:25:00,59.98,60.09,59.94,60.08,13059.0,48.8393,48.9288,48.8067,48.9207,13059.0
2020-05-15 14:30:00,60.08,60.1,59.67,59.69,34892.0,48.9207,48.937,48.5868,48.6031,34892.0
2020-05-15 14:35:00,59.68,59.72,59.54,59.65,15071.0,48.595,48.6275,48.481,48.5705,15071.0
2020-05-15 14:40:00,59.64,59.72,59.54,59.59,25770.0,48.5624,48.6275,48.481,48.5217,25770.0
2020-05-15 14:45:00,59.56,59.73,59.54,59.69,17073.0,48.4973,48.6357,48.481,48.6031,17073.0
2020-05-15 14:50:00,59.69,59.77,59.66,59.71,12977.0,48.6031,48.6683,48.5787,48.6194,12977.0
2020-05-15 14:55:00,59.73,59.74,59.5,59.5,32039.0,48.6357,48.6438,48.4484,48.4484,32039.0
2020-05-15 15:00:00,59.49,59.53,59.37,59.42,80644.0,48.4403,48.4728,48.3426,48.3833,80644.0
2020-05-15 15:05:00,59.44,59.5,59.4,59.44,21826.0,48.3996,48.4484,48.367,48.3996,21826.0
2020-05-15 15:10:00,59.42,59.47,59.27,59.47,19105.0,48.3833,48.424,48.2611,48.424,19105.0
2020-05-15 15:15:00,59.45,59.51,59.36,59.46,22866.0,48.4077,48.4566,48.3344,48.4158,22866.0
2020-05-15 15:20:00,59.46,59.54,59.41,59.42,20191.0,48.4158,48.481,48.3751,48.3833,20191.0
2020-05-15 15:25:00,59.41,59.59,59.4,59.49,46608.0,48.3751,48.5217,48.367,48.4403,46608.0
2020-05-15 15:30:00,59.54,59.59,59.41,59.44,27692.0,48.481,48.5217,48.3751,48.3996,27692.0
2020-05-15 15:35:00,59.41,59.43,59.05,59.07,59388.0,48.3751,48.3914,48.082,48.0983,59388.0
2020-05-15 15:40:00,59.07,59.07,58.8,58.92,56328.0,48.0983,48.0983,47.8784,47.9761,56328.0
2020-05-15 15:45:00,58.91,59.2,58.91,59.17,65897.0,47.968,48.2041,47.968,48.1797,65897.0
2020-05-15 15:50:00,59.17,59.18,58.67,58.7,106054.0,48.1797,48.1878,47.7726,47.797,106054.0
2020-05-15 15:55:00,58.7,58.77,58.53,58.75,230475.0,47.797,47.854,47.6586,47.8377,230475.0
2020-05-18 09:30:00,61.99,62.64,61.61,62.64,234581.0,50.4759,51.0052,50.1665,51.0052,234581.0
2020-05-18 09:35:00,62.51,63.16,62.37,63.01,157142.0,50.8993,51.4286,50.7853,51.3065,157142.0
2020-05-18 09:40:00,62.97,63.2,62.46,62.68,59006.0,51.2739,51.4612,50.8586,51.0378,59006.0
2020-05-18 09:45:00,62.7,63.37,62.53,63.08,109755.0,51.054,51.5996,50.9156,51.3635,109755.0
2020-05-18 09:50:00,63.05,63.42,62.84,63.17,68212.0,51.339,51.6403,51.168,51.4367,68212.0
2020-05-18 09:55:00,63.11,63.57,62.93,63.04,76174.0,51.3879,51.7624,51.2413,51.3309,76174.0
2020-05-18 10:00:00,63.08,63.35,62.78,63.35,58126.0,51.3635,51.5833,51.1192,51.5833,58126.0
2020-05-18 10:05:00,63.33,63.59,63.21,63.3,85469.0,51.567,51.7787,51.4693,51.5426,85469.0
2020-05-18 10:10:00,63.32,63.34,62.93,63.0,93125.0,51.5589,51.5752,51.2413,51.2983,93125.0
2020-05-18 10:15:00,62.93,63.5,62.92,63.45,40548.0,51.2413,51.7054,51.2332,51.6647,40548.0
2020-05-18 10:20:00,63.45,63.6,63.15,63.15,55890.0,51.6647,51.7869,51.4205,51.4205,55890.0
2020-05-18 10:25:00,63.17,63.63,63.16,63.47,54421.0,51.4367,51.8113,51.4286,51.681,54421.0
2020-05-18 10:30:00,63.46,63.67,63.28,63.62,44336.0,51.6729,51.8439,51.5263,51.8032,44336.0
2020-05-18 10:35:00,63.66,64.09,63.62,63.97,76482.0,51.8357,52.1859,51.8032,52.0881,76482.0
2020-05-18 10:40:00,64.0,64.18,63.88,64.06,44060.0,52.1126,52.2591,52.0149,52.1614,44060.0
2020-05-18 10:45:00,64.01,64.24,63.88,64.19,52837.0,52.1207,52.308,52.0149,52.2673,52837.0
2020-05-18 10:50:00,64.13,64.34,64.09,64.25,57837.0,52.2184,52.3894,52.1859,52.3161,57837.0
2020-05-18 10:55:00,64.23,64.37,63.94,63.99,51435.0,52.2999,52.4138,52.0637,52.1044,51435.0
2020-05-18 11:00:00,64.0,64.3,63.95,64.2,45296.0,52.1126,52.3569,52.0719,52.2754,45296.0
2020-05-18 11:05:00,64.15,64.5,64.15,64.32,48672.0,52.2347,52.5197,52.2347,52.3731,48672.0
2020-05-18 11:10:00,64.37,64.55,64.25,64.34,34813.0,52.4138,52.5604,52.3161,52.3894,34813.0
2020-05-18 11:15:00,64.36,64.58,64.2,64.5,39360.0,52.4057,52.5848,52.2754,52.5197,39360.0
2020-05-18 11:20:00,64.51,64.69,64.46,64.65,27729.0,52.5278,52.6744,52.4871,52.6418,27729.0
2020-05-18 11:25:00,64.66,64.71,64.45,64.52,30674.0,52.65,52.6907,52.479,52.536,30674.0
2020-05-18 11:30:00,64.53,64.55,64.23,64.32,30669.0,52.5441,52.5604,52.2999,52.3731,30669.0
2020-05-18 11:35:00,64.36,64.4,64.02,64.11,57214.0,52.4057,52.4383,52.1289,52.2021,57214.0
2020-05-18 11:40:00,64.09,64.29,64.08,64.22,33895.0,52.1859,52.3487,52.1777,52.2917,33895.0
2020-05-18 11:45:00,64.19,64.27,63.99,64.0,35136.0,52.2673,52.3324,52.1044,52.1126,35136.0
2020-05-18 11:50:00,63.96,64.16,63.93,64.1,33970.0,52.08,52.2429,52.0556,52.194,33970.0
2020-05-18 11:55:00,64.1,64.42,64.07,64.35,46726.0,52.194,52.4546,52.1696,52.3976,46726.0
2020-05-18 12:00:00,64.31,64.56,64.3,64.4,59252.0,52.365,52.5686,52.3569,52.4383,59252.0
2020-05-18 12:05:00,64.41,64.5,64.32,64.43,22210.0,52.4464,52.5197,52.3731,52.4627,22210.0
2020-05-18 12:10:00,64.41,64.48,64.29,64.34,22853.0,52.4464,52.5034,52.3487,52.3894,22853.0
2020-05-18 12:15:00,64.32,64.49,64.16,64.23,17646.0,52.3731,52.5116,52.2429,52.2999,17646.0
2020-05-18 12:20:00,64.19,64.34,64.11,64.28,14108.0,52.2673,52.3894,52.2021,52.3406,14108.0
2020-05-18 12:25:00,64.32,64.49,64.27,64.43,15044.0,52.3731,52.5116,52.3324,52.4627,15044.0
2020-05-18 12:30:00,64.42,64.46,64.28,64.39,14687.0,52.4546,52.4871,52.3406,52.4301,14687.0
2020-05-18 12:35:00,64.41,64.44,64.27,64.37,29321.0,52.4464,52.4708,52.3324,52.4138,29321.0
2020-05-18 12:40:00,64.37,64.37,63.98,64.1,41084.0,52.4138,52.4138,52.0963,52.194,41084.0
2020-05-18 12:45:00,64.13,64.13,63.83,63.93,19174.0,52.2184,52.2184,51.9741,52.0556,19174.0
2020-05-18 12:50:00,63.93,64.14,63.92,63.97,14624.0,52.0556,52.2266,52.0474,52.0881,14624.0
2020-05-18 12:55:00,63.97,64.19,63.97,64.09,17093.0,52.0881,52.2673,52.0881,52.1859,17093.0
2020-05-18 13:00:00,64.12,64.28,64.12,64.25,18988.0,52.2103,52.3406,52.2103,52.3161,18988.0
2020-05-18 13:05:00,64.27,64.47,64.25,64.4,37312.0,52.3324,52.4953,52.3161,52.4383,37312.0
2020-05-18 13:10:00,64.4,64.46,64.34,64.45,22715.0,52.4383,52.4871,52.3894,52.479,22715.0
2020-05-18 13:15:00,64.44,64.54,64.41,64.53,15997.0,52.4708,52.5523,52.4464,52.5441,15997.0
2020-05-18 13:20:00,64.51,64.6,64.43,64.6,18866.0,52.5278,52.6011,52.4627,52.6011,18866.0
2020-05-18 13:25:00,64.6,64.8,64.48,64.75,38126.0,52.6011,52.764,52.5034,52.7233,38126.0
2020-05-18 13:30:00,64.77,64.77,64.34,64.41,26483.0,52.7396,52.7396,52.3894,52.4464,26483.0
2020-05-18 13:35:00,64.42,64.59,64.4,64.57,15184.0,52.4546,52.593,52.4383,52.5767,15184.0
2020-05-18 13:40:00,64.56,64.82,64.52,64.75,31301.0,52.5686,52.7803,52.536,52.7233,31301.0
2020-05-18 13:45:00,64.76,64.8,64.6,64.63,17717.0,52.7314,52.764,52.6011,52.6256,17717.0
2020-05-18 13:50:00,64.62,64.64,64.5,64.6,8020.0,52.6174,52.6337,52.5197,52.6011,8020.0
2020-05-18 13:55:00,64.58,64.66,64.48,64.66,8635.0,52.5848,52.65,52.5034,52.65,8635.0
2020-05-18 14:00:00,64.67,64.75,64.59,64.69,14338.0,52.6581,52.7233,52.593,52.6744,14338.0
2020-05-18 14:05:00,64.71,64.72,64.5,64.55,15146.0,52.6907,52.6988,52.5197,52.5604,15146.0
2020-05-18 14:10:00,64.53,64.55,64.3,64.37,20609.0,52.5441,52.5604,52.3569,52.4138,20609.0
2020-05-18 14:15:00,64.35,64.37,64.02,64.04,27166.0,52.3976,52.4138,52.1289,52.1451,27166.0
2020-05-18 14:20:00,64.09,64.18,64.06,64.13,30703.0,52.1859,52.2591,52.1614,52.2184,30703.0
2020-05-18 14:25:00,64.13,64.25,64.13,64.22,20527.0,52.2184,52.3161,52.2184,52.2917,20527.0
2020-05-18 14:30:00,64.22,64.57,64.19,64.56,24138.0,52.2917,52.5767,52.2673,52.5686,24138.0
2020-05-18 14:35:00,64.57,64.74,64.49,64.69,23218.0,52.5767,52.7151,52.5116,52.6744,23218.0
2020-05-18 14:40:00,64.71,64.77,64.67,64.73,26458.0,52.6907,52.7396,52.6581,52.707,26458.0
2020-05-18 14:45:00,64.72,64.73,64.54,64.55,22617.0,52.6988,52.707,52.5523,52.5604,22617.0
2020-05-18 14:50:00,64.54,64.62,64.5,64.58,30008.0,52.5523,52.6174,52.5197,52.5848,30008.0
2020-05-18 14:55:00,64.58,64.67,64.53,64.65,23020.0,52.5848,52.6581,52.5441,52.6418,23020.0
2020-05-18 15:00:00,64.6,64.72,64.59,64.66,19864.0,52.6011,52.6988,52.593,52.65,19864.0
2020-05-18 15:05:00,64.63,64.88,64.63,64.85,39573.0,52.6256,52.8291,52.6256,52.8047,39573.0
2020-05-18 15:10:00,64.83,64.86,64.61,64.69,35561.0,52.7884,52.8128,52.6093,52.6744,35561.0
2020-05-18 15:15:00,64.69,64.75,64.6,64.75,25844.0,52.6744,52.7233,52.6011,52.7233,25844.0
2020-05-18 15:20:00,64.73,64.75,64.65,64.65,19096.0,52.707,52.7233,52.6418,52.6418,19096.0
2020-05-18 15:25:00,64.65,64.8,64.65,64.7,31401.0,52.6418,52.764,52.6418,52.6826,31401.0
2020-05-18 15:30:00,64.69,64.85,64.67,64.79,54523.0,52.6744,52.8047,52.6581,52.7558,54523.0
2020-05-18 15:35:00,64.79,64.91,64.7,64.72,54448.0,52.7558,52.8535,52.6826,52.6988,54448.0
2020-05-18 15:40:00,64.7,64.81,64.69,64.73,72647.0,52.6826,52.7721,52.6744,52.707,72647.0
2020-05-18 15:45:00,64.73,64.75,64.55,64.59,115829.0,52.707,52.7233,52.5604,52.593,115829.0
2020-05-18 15:50:00,64.62,64.69,64.36,64.39,91395.0,52.6174,52.6744,52.4057,52.4301,91395.0
2020-05-18 15:55:00,64.39,64.46,64.2,64.35,217177.0,52.4301,52.4871,52.2754,52.3976,217177.0
2020-05-19 09:30:00,64.26,64.5,63.52,63.63,118984.0,52.3243,52.5197,51.7217,51.8113,118984.0
2020-05-19 09:35:00,63.58,63.74,62.81,63.17,103341.0,51.7706,51.9009,51.1436,51.4367,103341.0
2020-05-19 09:40:00,63.17,63.28,62.63,62.89,65118.0,51.4367,51.5263,50.997,51.2087,65118.0
2020-05-19 09:45:00,62.93,63.09,62.51,62.8,68276.0,51.2413,51.3716,50.8993,51.1355,68276.0
2020-05-19 09:50:00,62.7,63.49,62.6,63.26,60762.0,51.054,51.6973,50.9726,51.51,60762.0
2020-05-19 09:55:00,63.28,64.09,63.26,64.02,44045.0,51.5263,52.1859,51.51,52.1289,44045.0
2020-05-19 10:00:00,64.0,64.16,63.72,63.93,36604.0,52.1126,52.2429,51.8846,52.0556,36604.0
2020-05-19 10:05:00,63.99,64.67,63.99,64.66,31687.0,52.1044,52.6581,52.1044,52.65,31687.0
2020-05-19 10:10:00,64.65,64.66,64.35,64.43,35501.0,52.6418,52.65,52.3976,52.4627,35501.0
2020-05-19 10:15:00,64.42,64.46,63.77,63.85,38140.0,52.4546,52.4871,51.9253,51.9904,38140.0
2020-05-19 10:20:00,63.85,64.09,63.63,63.97,38039.0,51.9904,52.1859,51.8113,52.0881,38039.0
2020-05-19 10:25:00,64.0,64.26,63.62,63.8,30795.0,52.1126,52.3243,51.8032,51.9497,30795.0
2020-05-19 10:30:00,63.8,63.97,63.65,63.75,20052.0,51.9497,52.0881,51.8276,51.909,20052.0
2020-05-19 10:35:00,63.75,63.85,63.45,63.68,23290.0,51.909,51.9904,51.6647,51.852,23290.0
2020-05-19 10:40:00,63.59,63.67,63.42,63.5,29503.0,51.7787,51.8439,51.6403,51.7054,29503.0
2020-05-19 10:45:00,63.45,64.14,63.45,64.14,20278.0,51.6647,52.2266,51.6647,52.2266,20278.0
2020-05-19 10:50:00,64.14,64.51,64.13,64.51,23292.0,52.2266,52.5278,52.2184,52.5278,23292.0
2020-05-19 10:55:00,64.51,64.54,64.21,64.29,32475.0,52.5278,52.5523,52.2836,52.3487,32475.0
2020-05-19 11:00:00,64.31,64.64,64.22,64.6,21251.0,52.365,52.6337,52.2917,52.6011,21251.0
2020-05-19 11:05:00,64.63,64.75,64.46,64.62,21347.0,52.6256,52.7233,52.4871,52.6174,21347.0
2020-05-19 11:10:00,64.63,64.65,64.01,64.11,21150.0,52.6256,52.6418,52.1207,52.2021,21150.0
2020-05-19 11:15:00,64.03,64.41,64.03,64.34,15584.0,52.137,52.4464,52.137,52.3894,15584.0
2020-05-19 11:20:00,64.39,64.74,64.34,64.67,19898.0,52.4301,52.7151,52.3894,52.6581,19898.0
2020-05-19 11:25:00,64.68,64.82,64.5,64.65,25685.0,52.6663,52.7803,52.5197,52.6418,25685.0
2020-05-19 11:30:00,64.62,64.89,64.57,64.69,40658.0,52.6174,52.8373,52.5767,52.6744,40658.0
2020-05-19 11:35:00,64.69,64.76,64.29,64.36,25258.0,52.6744,52.7314,52.3487,52.4057,25258.0
2020-05-19 11:40:00,64.35,64.52,64.13,64.25,24828.0,52.3976,52.536,52.2184,52.3161,24828.0
2020-05-19 11:45:00,64.25,64.32,63.93,63.96,40790.0,52.3161,52.3731,52.0556,52.08,40790.0
2020-05-19 11:50:00,63.97,64.25,63.91,64.25,38668.0,52.0881,52.3161,52.0393,52.3161,38668.0
2020-05-19 11:55:00,64.23,64.31,64.12,64.26,21283.0,52.2999,52.365,52.2103,52.3243,21283.0
2020-05-19 12:00:00,64.25,64.3,64.18,64.26,15941.0,52.3161,52.3569,52.2591,52.3243,15941.0
2020-05-19 12:05:00,64.24,64.58,64.24,64.57,17220.0,52.308,52.5848,52.308,52.5767,17220.0
2020-05-19 12:10:00,64.59,64.61,64.49,64.59,12153.0,52.593,52.6093,52.5116,52.593,12153.0
2020-05-19 12:15:00,64.57,64.7,64.37,64.45,30149.0,52.5767,52.6826,52.4138,52.479,30149.0
2020-05-19 12:20:00,64.47,64.58,64.39,64.51,16033.0,52.4953,52.5848,52.4301,52.5278,16033.0
2020-05-19 12:25:00,64.53,64.53,64.33,64.34,13441.0,52.5441,52.5441,52.3813,52.3894,13441.0
2020-05-19 12:30:00,64.35,64.53,64.29,64.42,22083.0,52.3976,52.5441,52.3487,52.4546,22083.0
2020-05-19 12:35:00,64.43,64.65,64.43,64.61,31407.0,52.4627,52.6418,52.4627,52.6093,31407.0
2020-05-19 12:40:00,64.63,64.64,64.46,64.62,11709.0,52.6256,52.6337,52.4871,52.6174,11709.0
2020-05-19 12:45:00,64.63,64.77,64.55,64.55,41840.0,52.6256,52.7396,52.5604,52.5604,41840.0
2020-05-19 12:50:00,64.55,64.6,64.45,64.48,14547.0,52.5604,52.6011,52.479,52.5034,14547.0
2020-05-19 12:55:00,64.48,64.63,64.46,64.5,49923.0,52.5034,52.6256,52.4871,52.5197,49923.0
2020-05-19 13:00:00,64.51,64.61,64.47,64.5,15296.0,52.5278,52.6093,52.4953,52.5197,15296.0
2020-05-19 13:05:00,64.51,64.6,64.35,64.55,54921.0,52.5278,52.6011,52.3976,52.5604,54921.0
2020-05-19 13:10:00,64.58,64.92,64.56,64.92,27564.0,52.5848,52.8617,52.5686,52.8617,27564.0
2020-05-19 13:15:00,64.9,65.09,64.83,65.05,66016.0,52.8454,53.0001,52.7884,52.9675,66016.0
2020-05-19 13:20:00,65.03,65.08,64.96,64.99,26124.0,52.9513,52.992,52.8943,52.9187,26124.0
2020-05-19 13:25:00,65.02,65.18,65.01,65.06,22986.0,52.9431,53.0734,52.935,52.9757,22986.0
2020-05-19 13:30:00,65.03,65.03,64.81,64.94,20986.0,52.9513,52.9513,52.7721,52.878,20986.0
2020-05-19 13:35:00,64.95,65.1,64.92,65.0,26280.0,52.8861,53.0083,52.8617,52.9268,26280.0
2020-05-19 13:40:00,65.0,65.11,64.93,65.07,63089.0,52.9268,53.0164,52.8698,52.9838,63089.0
2020-05-19 13:45:00,65.08,65.24,65.01,65.16,25710.0,52.992,53.1223,52.935,53.0571,25710.0
2020-05-19 13:50:00,65.15,65.28,65.11,65.19,34390.0,53.049,53.1548,53.0164,53.0815,34390.0
2020-05-19 13:55:00,65.18,65.24,65.12,65.15,14924.0,53.0734,53.1223,53.0245,53.049,14924.0
2020-05-19 14:00:00,65.16,65.22,65.0,65.2,17650.0,53.0571,53.106,52.9268,53.0897,17650.0
2020-05-19 14:05:00,65.18,65.41,65.18,65.39,25711.0,53.0734,53.2607,53.0734,53.2444,25711.0
2020-05-19 14:10:00,65.37,65.38,65.2,65.31,21248.0,53.2281,53.2363,53.0897,53.1793,21248.0
2020-05-19 14:15:00,65.31,65.34,65.23,65.34,32523.0,53.1793,53.2037,53.1141,53.2037,32523.0
2020-05-19 14:20:00,65.39,65.55,65.36,65.55,30875.0,53.2444,53.3747,53.22,53.3747,30875.0
2020-05-19 14:25:00,65.55,65.71,65.52,65.64,26414.0,53.3747,53.505,53.3502,53.448,26414.0
2020-05-19 14:30:00,65.63,65.7,65.53,65.66,56751.0,53.4398,53.4968,53.3584,53.4642,56751.0
2020-05-19 14:35:00,65.65,65.69,65.52,65.53,24116.0,53.4561,53.4887,53.3502,53.3584,24116.0
2020-05-19 14:40:00,65.55,65.58,65.39,65.39,36476.0,53.3747,53.3991,53.2444,53.2444,36476.0
2020-05-19 14:45:00,65.39,65.59,65.34,65.51,51775.0,53.2444,53.4072,53.2037,53.3421,51775.0
2020-05-19 14:50:00,65.5,65.52,65.36,65.45,90161.0,53.334,53.3502,53.22,53.2932,90161.0
2020-05-19 14:55:00,65.44,65.48,64.66,64.8,198589.0,53.2851,53.3177,52.65,52.764,198589.0
2020-05-19 15:00:00,64.78,65.17,64.71,65.11,50867.0,52.7477,53.0653,52.6907,53.0164,50867.0
2020-05-19 15:05:00,65.1,65.2,65.04,65.19,45032.0,53.0083,53.0897,52.9594,53.0815,45032.0
2020-05-19 15:10:00,65.18,65.6,65.17,65.54,56968.0,53.0734,53.4154,53.0653,53.3665,56968.0
2020-05-19 15:15:00,65.57,65.64,65.48,65.5,37248.0,53.391,53.448,53.3177,53.334,37248.0
2020-05-19 15:20:00,65.51,65.53,65.16,65.29,150142.0,53.3421,53.3584,53.0571,53.163,150142.0
2020-05-19 15:25:00,65.25,65.42,65.11,65.34,53435.0,53.1304,53.2688,53.0164,53.2037,53435.0
2020-05-19 15:30:00,65.33,65.42,65.16,65.3,58553.0,53.1955,53.2688,53.0571,53.1711,58553.0
2020-05-19 15:35:00,65.28,65.29,64.82,65.07,92251.0,53.1548,53.163,52.7803,52.9838,92251.0
2020-05-19 15:40:00,65.07,65.2,64.8,64.82,92995.0,52.9838,53.0897,52.764,52.7803,92995.0
2020-05-19 15:45:00,64.82,65.17,64.5,64.5,171996.0,52.7803,53.0653,52.5197,52.5197,171996.0
2020-05-19 15:50:00,64.5,64.65,64.25,64.41,220148.0,52.5197,52.6418,52.3161,52.4464,220148.0
2020-05-19 15:55:00,64.43,64.53,64.04,64.06,213064.0,52.4627,52.5441,52.1451,52.1614,213064.0
2020-05-20 09:30:00,65.83,66.56,65.73,66.38,142315.0,53.6027,54.1971,53.5212,54.0505,142315.0
2020-05-20 09:35:00,66.38,66.41,65.88,66.21,82430.0,54.0505,54.0749,53.6434,53.9121,82430.0
2020-05-20 09:40:00,66.24,66.55,66.06,66.45,64573.0,53.9365,54.1889,53.7899,54.1075,64573.0
2020-05-20 09:45:00,66.45,67.13,66.38,67.07,141395.0,54.1075,54.6612,54.0505,54.6123,141395.0
2020-05-20 09:50:00,67.06,67.33,66.83,67.16,86978.0,54.6042,54.8241,54.4169,54.6856,86978.0
2020-05-20 09:55:00,67.12,67.46,67.0,67.45,61991.0,54.6531,54.9299,54.5554,54.9218,61991.0
2020-05-20 10:00:00,67.45,67.68,67.24,67.47,77099.0,54.9218,55.109,54.7508,54.9381,77099.0
2020-05-20 10:05:00,67.51,67.85,67.47,67.67,83994.0,54.9706,55.2475,54.9381,55.1009,83994.0
2020-05-20 10:10:00,67.68,67.71,67.15,67.42,68689.0,55.109,55.1335,54.6775,54.8973,68689.0
2020-05-20 10:15:00,67.44,67.54,67.26,67.5,68418.0,54.9136,54.9951,54.7671,54.9625,68418.0
2020-05-20 10:20:00,67.51,67.66,67.31,67.36,68674.0,54.9706,55.0928,54.8078,54.8485,68674.0
2020-05-20 10:25:00,67.36,67.74,66.83,67.74,87967.0,54.8485,55.1579,54.4169,55.1579,87967.0
2020-05-20 10:30:00,67.71,67.75,66.8,66.86,168694.0,55.1335,55.166,54.3925,54.4414,168694.0
2020-05-20 10:35:00,66.86,67.04,66.68,66.86,86939.0,54.4414,54.5879,54.2948,54.4414,86939.0
2020-05-20 10:40:00,66.86,66.93,66.48,66.78,45915.0,54.4414,54.4984,54.1319,54.3762,45915.0
2020-05-20 10:45:00,66.77,67.18,66.73,67.08,52551.0,54.3681,54.7019,54.3355,54.6205,52551.0
2020-05-20 10:50:00,67.11,67.42,67.07,67.26,123594.0,54.6449,54.8973,54.6123,54.7671,123594.0
2020-05-20 10:55:00,67.31,67.42,67.25,67.42,73266.0,54.8078,54.8973,54.7589,54.8973,73266.0
2020-05-20 11:00:00,67.42,67.81,67.4,67.6,108275.0,54.8973,55.2149,54.8811,55.0439,108275.0
2020-05-20 11:05:00,67.59,67.62,67.11,67.19,79924.0,55.0358,55.0602,54.6449,54.7101,79924.0
2020-05-20 11:10:00,67.15,67.48,67.05,67.48,40503.0,54.6775,54.9462,54.5961,54.9462,40503.0
2020-05-20 11:15:00,67.49,67.67,67.37,67.66,47943.0,54.9543,55.1009,54.8566,55.0928,47943.0
2020-05-20 11:20:00,67.68,67.87,67.63,67.74,62981.0,55.109,55.2638,55.0683,55.1579,62981.0
2020-05-20 11:25:00,67.72,67.95,67.72,67.75,35882.0,55.1416,55.3289,55.1416,55.166,35882.0
2020-05-20 11:30:00,67.71,67.87,67.66,67.72,48855.0,55.1335,55.2638,55.0928,55.1416,48855.0
2020-05-20 11:35:00,67.72,67.74,67.29,67.43,55235.0,55.1416,55.1579,54.7915,54.9055,55235.0
2020-05-20 11:40:00,67.45,67.79,67.45,67.72,41487.0,54.9218,55.1986,54.9218,55.1416,41487.0
2020-05-20 11:45:00,67.7,67.76,67.66,67.74,22501.0,55.1253,55.1742,55.0928,55.1579,22501.0
2020-05-20 11:50:00,67.73,67.83,67.72,67.78,36068.0,55.1498,55.2312,55.1416,55.1905,36068.0
2020-05-20 11:55:00,67.78,67.9,67.75,67.87,47767.0,55.1905,55.2882,55.166,55.2638,47767.0
2020-05-20 12:00:00,67.87,67.91,67.63,67.87,47107.0,55.2638,55.2963,55.0683,55.2638,47107.0
2020-05-20 12:05:00,67.86,67.88,67.74,67.76,26164.0,55.2556,55.2719,55.1579,55.1742,26164.0
2020-05-20 12:10:00,67.77,67.8,67.38,67.62,54475.0,55.1823,55.2068,54.8648,55.0602,54475.0
2020-05-20 12:15:00,67.59,67.74,67.38,67.47,59973.0,55.0358,55.1579,54.8648,54.9381,59973.0
2020-05-20 12:20:00,67.53,67.68,67.48,67.53,41014.0,54.9869,55.109,54.9462,54.9869,41014.0
2020-05-20 12:25:00,67.52,67.76,67.49,67.75,21239.0,54.9788,55.1742,54.9543,55.166,21239.0
2020-05-20 12:30:00,67.76,67.76,67.52,67.6,21426.0,55.1742,55.1742,54.9788,55.0439,21426.0
2020-05-20 12:35:00,67.6,67.77,67.55,67.76,26931.0,55.0439,55.1823,55.0032,55.1742,26931.0
2020-05-20 12:40:00,67.72,67.85,67.68,67.72,22135.0,55.1416,55.2475,55.109,55.1416,22135.0
2020-05-20 12:45:00,67.75,67.96,67.65,67.91,38620.0,55.166,55.337,55.0846,55.2963,38620.0
2020-05-20 12:50:00,67.92,68.12,67.92,68.01,50858.0,55.3045,55.4673,55.3045,55.3778,50858.0
2020-05-20 12:55:00,68.0,68.08,67.84,67.89,39369.0,55.3696,55.4347,55.2393,55.28,39369.0
2020-05-20 13:00:00,67.9,67.94,67.82,67.92,20904.0,55.2882,55.3208,55.223,55.3045,20904.0
2020-05-20 13:05:00,67.92,67.98,67.79,67.86,28452.0,55.3045,55.3533,55.1986,55.2556,28452.0
2020-05-20 13:10:00,67.88,68.16,67.71,68.1,42674.0,55.2719,55.4999,55.1335,55.451,42674.0
2020-05-20 13:15:00,68.07,68.16,67.96,68.16,22962.0,55.4266,55.4999,55.337,55.4999,22962.0
2020-05-20 13:20:00,68.16,68.23,67.97,67.97,31756.0,55.4999,55.5569,55.3452,55.3452,31756.0
2020-05-20 13:25:00,67.94,68.03,67.85,67.87,15855.0,55.3208,55.394,55.2475,55.2638,15855.0
2020-05-20 13:30:00,67.88,68.09,67.86,67.92,50331.0,55.2719,55.4429,55.2556,55.3045,50331.0
2020-05-20 13:35:00,67.92,68.07,67.74,68.04,39055.0,55.3045,55.4266,55.1579,55.4022,39055.0
2020-05-20 13:40:00,68.07,68.2,68.0,68.2,46514.0,55.4266,55.5325,55.3696,55.5325,46514.0
2020-05-20 13:45:00,68.18,68.18,67.98,67.98,35171.0,55.5162,55.5162,55.3533,55.3533,35171.0
2020-05-20 13:50:00,67.99,68.09,67.95,68.03,16490.0,55.3615,55.4429,55.3289,55.394,16490.0
2020-05-20 13:55:00,68.02,68.16,68.0,68.15,31777.0,55.3859,55.4999,55.3696,55.4917,31777.0
2020-05-20 14:00:00,68.14,68.19,67.97,68.1,23645.0,55.4836,55.5243,55.3452,55.451,23645.0
2020-05-20 14:05:00,68.12,68.22,68.0,68.01,48662.0,55.4673,55.5487,55.3696,55.3778,48662.0
2020-05-20 14:10:00,68.0,68.11,67.87,67.91,36741.0,55.3696,55.4592,55.2638,55.2963,36741.0
2020-05-20 14:15:00,67.9,67.92,67.6,67.82,31000.0,55.2882,55.3045,55.0439,55.223,31000.0
2020-05-20 14:20:00,67.86,68.06,67.77,68.0,26938.0,55.2556,55.4185,55.1823,55.3696,26938.0
2020-05-20 14:25:00,68.01,68.01,67.81,67.96,12379.0,55.3778,55.3778,55.2149,55.337,12379.0
2020-05-20 14:30:00,67.92,68.1,67.87,67.94,44326.0,55.3045,55.451,55.2638,55.3208,44326.0
2020-05-20 14:35:00,67.91,68.07,67.82,67.85,19426.0,55.2963,55.4266,55.223,55.2475,19426.0
2020-05-20 14:40:00,67.88,67.99,67.82,67.97,20889.0,55.2719,55.3615,55.223,55.3452,20889.0
2020-05-20 14:45:00,68.0,68.22,67.93,68.18,48226.0,55.3696,55.5487,55.3126,55.5162,48226.0
2020-05-20 14:50:00,68.17,68.25,68.11,68.12,33330.0,55.508,55.5732,55.4592,55.4673,33330.0
2020-05-20 14:55:00,68.14,68.14,67.73,67.73,53965.0,55.4836,55.4836,55.1498,55.1498,53965.0
2020-05-20 15:00:00,67.73,67.95,67.72,67.81,31166.0,55.1498,55.3289,55.1416,55.2149,31166.0
2020-05-20 15:05:00,67.79,67.81,67.69,67.81,96173.0,55.1986,55.2149,55.1172,55.2149,96173.0
2020-05-20 15:10:00,67.83,67.85,67.32,67.44,83071.0,55.2312,55.2475,54.8159,54.9136,83071.0
2020-05-20 15:15:00,67.42,67.53,67.36,67.47,77321.0,54.8973,54.9869,54.8485,54.9381,77321.0
2020-05-20 15:20:00,67.49,67.6,67.42,67.5,53106.0,54.9543,55.0439,54.8973,54.9625,53106.0
2020-05-20 15:25:00,67.5,67.8,67.42,67.77,56686.0,54.9625,55.2068,54.8973,55.1823,56686.0
2020-05-20 15:30:00,67.78,67.78,67.45,67.47,59568.0,55.1905,55.1905,54.9218,54.9381,59568.0
2020-05-20 15:35:00,67.48,67.53,67.4,67.51,38310.0,54.9462,54.9869,54.8811,54.9706,38310.0
2020-05-20 15:40:00,67.5,67.52,67.33,67.42,63647.0,54.9625,54.9788,54.8241,54.8973,63647.0
2020-05-20 15:45:00,67.4,67.53,67.18,67.18,73973.0,54.8811,54.9869,54.7019,54.7019,73973.0
2020-05-20 15:50:00,67.17,67.26,67.05,67.15,113852.0,54.6938,54.7671,54.5961,54.6775,113852.0
2020-05-20 15:55:00,67.15,67.34,67.13,67.32,138441.0,54.6775,54.8322,54.6612,54.8159,138441.0
2020-05-21 09:30:00,67.02,67.71,66.91,67.7,69419.0,54.5716,55.1335,54.4821,55.1253,69419.0
2020-05-21 09:35:00,67.75,67.79,66.86,67.0,80447.0,55.166,55.1986,54.4414,54.5554,80447.0
2020-05-21 09:40:00,66.98,67.35,66.66,67.35,42109.0,54.5391,54.8403,54.2785,54.8403,42109.0
2020-05-21 09:45:00,67.35,67.35,66.65,66.77,38215.0,54.8403,54.8403,54.2704,54.3681,38215.0
2020-05-21 09:50:00,66.74,66.9,66.45,66.55,76205.0,54.3436,54.4739,54.1075,54.1889,76205.0
2020-05-21 09:55:00,66.47,67.06,66.39,66.95,32683.0,54.1238,54.6042,54.0587,54.5146,32683.0
2020-05-21 10:00:00,66.98,67.19,66.88,67.01,44748.0,54.5391,54.7101,54.4576,54.5635,44748.0
2020-05-21 10:05:00,67.0,67.25,66.83,67.13,22456.0,54.5554,54.7589,54.4169,54.6612,22456.0
2020-05-21 10:10:00,67.19,67.47,67.16,67.37,36339.0,54.7101,54.9381,54.6856,54.8566,36339.0
2020-05-21 10:15:00,67.38,67.51,67.24,67.38,48086.0,54.8648,54.9706,54.7508,54.8648,48086.0
2020-05-21 10:20:00,67.38,67.73,67.38,67.7,55770.0,54.8648,55.1498,54.8648,55.1253,55770.0
2020-05-21 10:25:00,67.68,67.71,67.41,67.42,34154.0,55.109,55.1335,54.8892,54.8973,34154.0
2020-05-21 10:30:00,67.42,67.42,67.01,67.11,57638.0,54.8973,54.8973,54.5635,54.6449,57638.0
2020-05-21 10:35:00,67.05,67.1,66.41,66.49,26120.0,54.5961,54.6368,54.0749,54.1401,26120.0
2020-05-21 10:40:00,66.52,66.8,66.44,66.66,23646.0,54.1645,54.3925,54.0994,54.2785,23646.0
2020-05-21 10:45:00,66.63,66.71,66.49,66.58,31944.0,54.2541,54.3192,54.1401,54.2134,31944.0
2020-05-21 10:50:00,66.58,66.84,66.53,66.63,33878.0,54.2134,54.4251,54.1726,54.2541,33878.0
2020-05-21 10:55:00,66.58,66.78,66.58,66.64,24708.0,54.2134,54.3762,54.2134,54.2622,24708.0
2020-05-21 11:00:00,66.58,66.58,66.03,66.03,31246.0,54.2134,54.2134,53.7655,53.7655,31246.0
2020-05-21 11:05:00,66.07,66.08,65.83,65.93,51021.0,53.7981,53.8062,53.6027,53.6841,51021.0
2020-05-21 11:10:00,65.89,66.03,65.67,65.98,31652.0,53.6515,53.7655,53.4724,53.7248,31652.0
2020-05-21 11:15:00,65.93,65.93,65.45,65.52,25397.0,53.6841,53.6841,53.2932,53.3502,25397.0
2020-05-21 11:20:00,65.54,65.65,65.36,65.51,20023.0,53.3665,53.4561,53.22,53.3421,20023.0
2020-05-21 11:25:00,65.51,65.66,65.37,65.66,19380.0,53.3421,53.4642,53.2281,53.4642,19380.0
2020-05-21 11:30:00,65.64,65.82,65.61,65.78,33330.0,53.448,53.5945,53.4235,53.562,33330.0
2020-05-21 11:35:00,65.78,66.06,65.76,65.99,17820.0,53.562,53.7899,53.5457,53.7329,17820.0
2020-05-21 11:40:00,66.06,66.28,66.02,66.08,27029.0,53.7899,53.9691,53.7574,53.8062,27029.0
2020-05-21 11:45:00,66.09,66.15,65.79,65.79,27371.0,53.8144,53.8632,53.5701,53.5701,27371.0
2020-05-21 11:50:00,65.81,65.92,65.67,65.82,34904.0,53.5864,53.676,53.4724,53.5945,34904.0
2020-05-21 11:55:00,65.84,65.93,65.74,65.78,13670.0,53.6108,53.6841,53.5294,53.562,13670.0
2020-05-21 12:00:00,65.82,66.24,65.81,66.16,22576.0,53.5945,53.9365,53.5864,53.8714,22576.0
2020-05-21 12:05:00,66.13,66.15,65.87,66.01,20224.0,53.8469,53.8632,53.6352,53.7492,20224.0
2020-05-21 12:10:00,66.01,66.23,65.95,66.17,15671.0,53.7492,53.9284,53.7004,53.8795,15671.0
2020-05-21 12:15:00,66.18,66.29,66.13,66.2,19334.0,53.8877,53.9772,53.8469,53.9039,19334.0
2020-05-21 12:20:00,66.25,66.44,66.25,66.42,9574.0,53.9447,54.0994,53.9447,54.0831,9574.0
2020-05-21 12:25:00,66.43,66.56,66.23,66.25,19750.0,54.0912,54.1971,53.9284,53.9447,19750.0
2020-05-21 12:30:00,66.24,66.24,66.03,66.05,13827.0,53.9365,53.9365,53.7655,53.7818,13827.0
2020-05-21 12:35:00,66.06,66.16,65.99,66.09,5992.0,53.7899,53.8714,53.7329,53.8144,5992.0
2020-05-21 12:40:00,66.0,66.24,66.0,66.18,19631.0,53.7411,53.9365,53.7411,53.8877,19631.0
2020-05-21 12:45:00,66.17,66.3,66.12,66.28,8994.0,53.8795,53.9854,53.8388,53.9691,8994.0
2020-05-21 12:50:00,66.23,66.26,66.01,66.06,10379.0,53.9284,53.9528,53.7492,53.7899,10379.0
2020-05-21 12:55:00,66.1,66.12,65.94,66.01,10213.0,53.8225,53.8388,53.6922,53.7492,10213.0
2020-05-21 13:00:00,66.0,66.41,65.99,66.34,34724.0,53.7411,54.0749,53.7329,54.0179,34724.0
2020-05-21 13:05:00,66.35,66.36,66.11,66.16,13494.0,54.0261,54.0342,53.8307,53.8714,13494.0
2020-05-21 13:10:00,66.2,66.28,66.19,66.22,5831.0,53.9039,53.9691,53.8958,53.9202,5831.0
2020-05-21 13:15:00,66.27,66.32,66.19,66.32,5790.0,53.9609,54.0017,53.8958,54.0017,5790.0
2020-05-21 13:20:00,66.31,66.32,66.17,66.31,8981.0,53.9935,54.0017,53.8795,53.9935,8981.0
2020-05-21 13:25:00,66.3,66.38,66.16,66.2,19915.0,53.9854,54.0505,53.8714,53.9039,19915.0
2020-05-21 13:30:00,66.22,66.24,66.01,66.06,14650.0,53.9202,53.9365,53.7492,53.7899,14650.0
2020-05-21 13:35:00,66.05,66.15,66.0,66.04,16052.0,53.7818,53.8632,53.7411,53.7737,16052.0
2020-05-21 13:40:00,66.04,66.05,65.89,66.04,15776.0,53.7737,53.7818,53.6515,53.7737,15776.0
2020-05-21 13:45:00,66.02,66.15,66.01,66.08,8953.0,53.7574,53.8632,53.7492,53.8062,8953.0
2020-05-21 13:50:00,66.05,66.22,66.05,66.14,14725.0,53.7818,53.9202,53.7818,53.8551,14725.0
2020-05-21 13:55:00,66.09,66.15,65.99,66.03,14953.0,53.8144,53.8632,53.7329,53.7655,14953.0
2020-05-21 14:00:00,66.02,66.24,66.0,66.24,15604.0,53.7574,53.9365,53.7411,53.9365,15604.0
2020-05-21 14:05:00,66.24,66.24,66.14,66.23,14879.0,53.9365,53.9365,53.8551,53.9284,14879.0
2020-05-21 14:10:00,66.24,66.28,66.16,66.23,7963.0,53.9365,53.9691,53.8714,53.9284,7963.0
2020-05-21 14:15:00,66.22,66.31,66.19,66.31,9886.0,53.9202,53.9935,53.8958,53.9935,9886.0
2020-05-21 14:20:00,66.31,66.39,66.28,66.35,8651.0,53.9935,54.0587,53.9691,54.0261,8651.0
2020-05-21 14:25:00,66.36,66.36,66.19,66.24,23275.0,54.0342,54.0342,53.8958,53.9365,23275.0
2020-05-21 14:30:00,66.26,66.4,66.25,66.34,19942.0,53.9528,54.0668,53.9447,54.0179,19942.0
2020-05-21 14:35:00,66.36,66.41,66.06,66.19,33204.0,54.0342,54.0749,53.7899,53.8958,33204.0
2020-05-21 14:40:00,66.22,66.45,66.18,66.43,32374.0,53.9202,54.1075,53.8877,54.0912,32374.0
2020-05-21 14:45:00,66.42,66.42,66.06,66.09,21068.0,54.0831,54.0831,53.7899,53.8144,21068.0
2020-05-21 14:50:00,66.08,66.13,65.95,66.09,23232.0,53.8062,53.8469,53.7004,53.8144,23232.0
2020-05-21 14:55:00,66.11,66.11,65.92,65.96,18267.0,53.8307,53.8307,53.676,53.7085,18267.0
2020-05-21 15:00:00,65.99,66.15,65.93,66.05,17904.0,53.7329,53.8632,53.6841,53.7818,17904.0
2020-05-21 15:05:00,66.08,66.12,66.03,66.1,10879.0,53.8062,53.8388,53.7655,53.8225,10879.0
2020-05-21 15:10:00,66.09,66.1,65.91,66.09,12846.0,53.8144,53.8225,53.6678,53.8144,12846.0
2020-05-21 15:15:00,66.09,66.17,66.0,66.08,26130.0,53.8144,53.8795,53.7411,53.8062,26130.0
2020-05-21 15:20:00,66.08,66.11,66.0,66.11,16929.0,53.8062,53.8307,53.7411,53.8307,16929.0
2020-05-21 15:25:00,66.11,66.18,66.09,66.12,22495.0,53.8307,53.8877,53.8144,53.8388,22495.0
2020-05-21 15:30:00,66.11,66.21,66.02,66.04,39206.0,53.8307,53.9121,53.7574,53.7737,39206.0
2020-05-21 15:35:00,66.07,66.08,65.86,65.96,51165.0,53.7981,53.8062,53.6271,53.7085,51165.0
2020-05-21 15:40:00,65.94,65.97,65.84,65.95,41167.0,53.6922,53.7167,53.6108,53.7004,41167.0
2020-05-21 15:45:00,65.96,65.96,65.75,65.88,56269.0,53.7085,53.7085,53.5375,53.6434,56269.0
2020-05-21 15:50:00,65.86,65.94,65.54,65.54,82085.0,53.6271,53.6922,53.3665,53.3665,82085.0
2020-05-21 15:55:00,65.56,65.74,65.52,65.68,150829.0,53.3828,53.5294,53.3502,53.4805,150829.0
2020-05-22 09:30:00,65.55,65.77,64.7,64.78,143943.0,53.3747,53.5538,52.6826,52.7477,143943.0
2020-05-22 09:35:00,64.78,64.82,64.29,64.38,133765.0,52.7477,52.7803,52.3487,52.422,133765.0
2020-05-22 09:40:00,64.37,64.62,64.25,64.45,30400.0,52.4138,52.6174,52.3161,52.479,30400.0
2020-05-22 09:45:00,64.37,64.79,64.29,64.78,34361.0,52.4138,52.7558,52.3487,52.7477,34361.0
2020-05-22 09:50:00,64.8,65.1,64.57,65.05,37619.0,52.764,53.0083,52.5767,52.9675,37619.0
2020-05-22 09:55:00,65.03,65.12,64.66,64.69,20386.0,52.9513,53.0245,52.65,52.6744,20386.0
2020-05-22 10:00:00,64.62,64.62,64.35,64.52,38244.0,52.6174,52.6174,52.3976,52.536,38244.0
2020-05-22 10:05:00,64.45,64.49,64.14,64.27,37322.0,52.479,52.5116,52.2266,52.3324,37322.0
2020-05-22 10:10:00,64.24,64.29,63.96,64.03,74335.0,52.308,52.3487,52.08,52.137,74335.0
2020-05-22 10:15:00,64.03,64.32,63.95,64.31,36506.0,52.137,52.3731,52.0719,52.365,36506.0
2020-05-22 10:20:00,64.28,64.9,64.27,64.74,28524.0,52.3406,52.8454,52.3324,52.7151,28524.0
2020-05-22 10:25:00,64.74,65.0,64.59,65.0,27390.0,52.7151,52.9268,52.593,52.9268,27390.0
2020-05-22 10:30:00,65.03,65.21,64.94,65.08,43383.0,52.9513,53.0978,52.878,52.992,43383.0
2020-05-22 10:35:00,65.06,65.1,64.81,64.9,25153.0,52.9757,53.0083,52.7721,52.8454,25153.0
2020-05-22 10:40:00,64.89,65.02,64.65,64.75,17322.0,52.8373,52.9431,52.6418,52.7233,17322.0
2020-05-22 10:45:00,64.73,64.73,64.51,64.52,27601.0,52.707,52.707,52.5278,52.536,27601.0
2020-05-22 10:50:00,64.5,64.61,64.39,64.42,17777.0,52.5197,52.6093,52.4301,52.4546,17777.0
2020-05-22 10:55:00,64.41,64.54,64.35,64.5,44653.0,52.4464,52.5523,52.3976,52.5197,44653.0
2020-05-22 11:00:00,64.45,64.87,64.42,64.83,21307.0,52.479,52.821,52.4546,52.7884,21307.0
2020-05-22 11:05:00,64.83,64.97,64.78,64.88,24307.0,52.7884,52.9024,52.7477,52.8291,24307.0
2020-05-22 11:10:00,64.86,64.87,64.62,64.84,17935.0,52.8128,52.821,52.6174,52.7966,17935.0
2020-05-22 11:15:00,64.85,65.07,64.79,65.01,20202.0,52.8047,52.9838,52.7558,52.935,20202.0
2020-05-22 11:20:00,65.06,65.06,64.72,64.72,25336.0,52.9757,52.9757,52.6988,52.6988,25336.0
2020-05-22 11:25:00,64.69,64.69,64.48,64.51,38882.0,52.6744,52.6744,52.5034,52.5278,38882.0
2020-05-22 11:30:00,64.52,64.73,64.38,64.66,28510.0,52.536,52.707,52.422,52.65,28510.0
2020-05-22 11:35:00,64.66,64.82,64.53,64.7,22882.0,52.65,52.7803,52.5441,52.6826,22882.0
2020-05-22 11:40:00,64.75,64.83,64.65,64.76,25601.0,52.7233,52.7884,52.6418,52.7314,25601.0
2020-05-22 11:45:00,64.78,64.91,64.69,64.9,12893.0,52.7477,52.8535,52.6744,52.8454,12893.0
2020-05-22 11:50:00,64.92,65.03,64.87,64.99,20439.0,52.8617,52.9513,52.821,52.9187,20439.0
2020-05-22 11:55:00,64.98,65.0,64.77,64.87,13458.0,52.9105,52.9268,52.7396,52.821,13458.0
2020-05-22 12:00:00,64.85,64.94,64.77,64.84,13247.0,52.8047,52.878,52.7396,52.7966,13247.0
2020-05-22 12:05:00,64.85,64.95,64.8,64.93,17298.0,52.8047,52.8861,52.764,52.8698,17298.0
2020-05-22 12:10:00,64.89,64.96,64.85,64.86,12178.0,52.8373,52.8943,52.8047,52.8128,12178.0
2020-05-22 12:15:00,64.89,65.05,64.81,65.05,20790.0,52.8373,52.9675,52.7721,52.9675,20790.0
2020-05-22 12:20:00,65.04,65.21,64.99,65.18,50537.0,52.9594,53.0978,52.9187,53.0734,50537.0
2020-05-22 12:25:00,65.17,65.22,65.1,65.14,42971.0,53.0653,53.106,53.0083,53.0408,42971.0
2020-05-22 12:30:00,65.12,65.36,65.09,65.35,102642.0,53.0245,53.22,53.0001,53.2118,102642.0
2020-05-22 12:35:00,65.36,65.48,65.16,65.16,107022.0,53.22,53.3177,53.0571,53.0571,107022.0
2020-05-22 12:40:00,65.17,65.22,65.04,65.07,32253.0,53.0653,53.106,52.9594,52.9838,32253.0
2020-05-22 12:45:00,65.09,65.13,64.99,65.06,31674.0,53.0001,53.0327,52.9187,52.9757,31674.0
2020-05-22 12:50:00,65.06,65.09,65.01,65.02,21234.0,52.9757,53.0001,52.935,52.9431,21234.0
2020-05-22 12:55:00,65.05,65.14,65.01,65.05,21629.0,52.9675,53.0408,52.935,52.9675,21629.0
2020-05-22 13:00:00,65.05,65.11,65.0,65.0,36989.0,52.9675,53.0164,52.9268,52.9268,36989.0
2020-05-22 13:05:00,65.02,65.03,64.87,64.96,37996.0,52.9431,52.9513,52.821,52.8943,37996.0
2020-05-22 13:10:00,64.95,64.95,64.77,64.84,21949.0,52.8861,52.8861,52.7396,52.7966,21949.0
2020-05-22 13:15:00,64.84,65.02,64.84,65.01,18787.0,52.7966,52.9431,52.7966,52.935,18787.0
2020-05-22 13:20:00,64.98,65.11,64.96,65.09,13403.0,52.9105,53.0164,52.8943,53.0001,13403.0
2020-05-22 13:25:00,65.1,65.18,65.08,65.15,29656.0,53.0083,53.0734,52.992,53.049,29656.0
2020-05-22 13:30:00,65.17,65.21,65.01,65.08,16491.0,53.0653,53.0978,52.935,52.992,16491.0
2020-05-22 13:35:00,65.08,65.11,65.01,65.06,14911.0,52.992,53.0164,52.935,52.9757,14911.0
2020-05-22 13:40:00,65.06,65.09,65.0,65.05,17897.0,52.9757,53.0001,52.9268,52.9675,17897.0
2020-05-22 13:45:00,65.05,65.21,65.05,65.17,28420.0,52.9675,53.0978,52.9675,53.0653,28420.0
2020-05-22 13:50:00,65.14,65.19,65.06,65.17,35403.0,53.0408,53.0815,52.9757,53.0653,35403.0
2020-05-22 13:55:00,65.17,65.53,65.16,65.48,34446.0,53.0653,53.3584,53.0571,53.3177,34446.0
2020-05-22 14:00:00,65.48,65.64,65.4,65.61,41192.0,53.3177,53.448,53.2525,53.4235,41192.0
2020-05-22 14:05:00,65.62,65.75,65.59,65.68,29860.0,53.4317,53.5375,53.4072,53.4805,29860.0
2020-05-22 14:10:00,65.68,65.72,65.62,65.63,15344.0,53.4805,53.5131,53.4317,53.4398,15344.0
2020-05-22 14:15:00,65.65,65.65,65.5,65.55,39065.0,53.4561,53.4561,53.334,53.3747,39065.0
2020-05-22 14:20:00,65.55,65.68,65.5,65.62,45516.0,53.3747,53.4805,53.334,53.4317,45516.0
2020-05-22 14:25:00,65.63,65.7,65.59,65.69,14609.0,53.4398,53.4968,53.4072,53.4887,14609.0
2020-05-22 14:30:00,65.67,65.68,65.55,65.61,22966.0,53.4724,53.4805,53.3747,53.4235,22966.0
2020-05-22 14:35:00,65.61,65.77,65.55,65.7,33934.0,53.4235,53.5538,53.3747,53.4968,33934.0
2020-05-22 14:40:00,65.69,65.71,65.42,65.56,27623.0,53.4887,53.505,53.2688,53.3828,27623.0
2020-05-22 14:45:00,65.56,65.71,65.56,65.71,21393.0,53.3828,53.505,53.3828,53.505,21393.0
2020-05-22 14:50:00,65.72,65.77,65.57,65.62,27844.0,53.5131,53.5538,53.391,53.4317,27844.0
2020-05-22 14:55:00,65.64,65.78,65.64,65.78,15515.0,53.448,53.562,53.448,53.562,15515.0
2020-05-22 15:00:00,65.75,65.78,65.66,65.77,16799.0,53.5375,53.562,53.4642,53.5538,16799.0
2020-05-22 15:05:00,65.76,65.98,65.72,65.92,66260.0,53.5457,53.7248,53.5131,53.676,66260.0
2020-05-22 15:10:00,65.92,65.98,65.69,65.7,34538.0,53.676,53.7248,53.4887,53.4968,34538.0
2020-05-22 15:15:00,65.7,65.78,65.61,65.64,29287.0,53.4968,53.562,53.4235,53.448,29287.0
2020-05-22 15:20:00,65.65,65.66,65.38,65.44,24221.0,53.4561,53.4642,53.2363,53.2851,24221.0
2020-05-22 15:25:00,65.44,65.48,65.38,65.48,25054.0,53.2851,53.3177,53.2363,53.3177,25054.0
2020-05-22 15:30:00,65.45,65.61,65.39,65.57,52822.0,53.2932,53.4235,53.2444,53.391,52822.0
2020-05-22 15:35:00,65.56,65.56,65.44,65.5,38278.0,53.3828,53.3828,53.2851,53.334,38278.0
2020-05-22 15:40:00,65.49,65.62,65.42,65.61,39971.0,53.3258,53.4317,53.2688,53.4235,39971.0
2020-05-22 15:45:00,65.61,65.69,65.58,65.62,42684.0,53.4235,53.4887,53.3991,53.4317,42684.0
2020-05-22 15:50:00,65.6,65.72,65.51,65.65,78065.0,53.4154,53.5131,53.3421,53.4561,78065.0
2020-05-22 15:55:00,65.64,65.8,65.54,65.68,138452.0,53.448,53.5782,53.3665,53.4805,138452.0
2020-05-26 09:30:00,68.22,68.94,68.19,68.74,206738.0,55.5487,56.135,55.5243,55.9722,206738.0
2020-05-26 09:35:00,68.78,69.19,68.59,69.0,123152.0,56.0047,56.3386,55.85,56.1839,123152.0
2020-05-26 09:40:00,69.01,69.2,68.87,69.19,66090.0,56.192,56.3467,56.078,56.3386,66090.0
2020-05-26 09:45:00,69.2,69.61,69.19,69.43,101444.0,56.3467,56.6806,56.3386,56.534,101444.0
2020-05-26 09:50:00,69.41,69.94,69.36,69.94,107851.0,56.5177,56.9493,56.477,56.9493,107851.0
2020-05-26 09:55:00,69.93,70.15,69.56,69.62,113722.0,56.9411,57.1203,56.6399,56.6887,113722.0
2020-05-26 10:00:00,69.61,69.79,69.47,69.64,41996.0,56.6806,56.8271,56.5666,56.705,41996.0
2020-05-26 10:05:00,69.66,69.79,69.35,69.46,58777.0,56.7213,56.8271,56.4689,56.5584,58777.0
2020-05-26 10:10:00,69.45,69.61,69.26,69.59,92908.0,56.5503,56.6806,56.3956,56.6643,92908.0
2020-05-26 10:15:00,69.62,69.72,69.48,69.62,46512.0,56.6887,56.7701,56.5747,56.6887,46512.0
2020-05-26 10:20:00,69.58,69.61,69.3,69.34,37866.0,56.6561,56.6806,56.4281,56.4607,37866.0
2020-05-26 10:25:00,69.3,69.53,69.16,69.48,33605.0,56.4281,56.6154,56.3141,56.5747,33605.0
2020-05-26 10:30:00,69.5,69.71,69.43,69.59,50373.0,56.591,56.762,56.534,56.6643,50373.0
2020-05-26 10:35:00,69.61,69.71,69.43,69.51,27114.0,56.6806,56.762,56.534,56.5991,27114.0
2020-05-26 10:40:00,69.48,69.74,69.47,69.54,26747.0,56.5747,56.7864,56.5666,56.6236,26747.0
2020-05-26 10:45:00,69.53,69.79,69.53,69.63,33201.0,56.6154,56.8271,56.6154,56.6969,33201.0
2020-05-26 10:50:00,69.66,69.76,69.56,69.64,36366.0,56.7213,56.8027,56.6399,56.705,36366.0
2020-05-26 10:55:00,69.61,69.64,69.21,69.28,36943.0,56.6806,56.705,56.3549,56.4119,36943.0
2020-05-26 11:00:00,69.25,69.3,69.09,69.11,40669.0,56.3874,56.4281,56.2572,56.2734,40669.0
2020-05-26 11:05:00,69.11,69.43,69.06,69.22,22822.0,56.2734,56.534,56.2327,56.363,22822.0
2020-05-26 11:10:00,69.22,69.46,69.16,69.41,17040.0,56.363,56.5584,56.3141,56.5177,17040.0
2020-05-26 11:15:00,69.37,69.48,69.28,69.45,17819.0,56.4851,56.5747,56.4119,56.5503,17819.0
2020-05-26 11:20:00,69.44,69.45,69.23,69.23,27479.0,56.5421,56.5503,56.3711,56.3711,27479.0
2020-05-26 11:25:00,69.43,69.44,68.9,69.3,54268.0,56.534,56.5421,56.1024,56.4281,54268.0
2020-05-26 11:30:00,69.34,69.38,69.18,69.37,25297.0,56.4607,56.4933,56.3304,56.4851,25297.0
2020-05-26 11:35:00,69.37,69.42,69.15,69.28,26137.0,56.4851,56.5259,56.306,56.4119,26137.0
2020-05-26 11:40:00,69.29,69.46,69.19,69.23,25765.0,56.42,56.5584,56.3386,56.3711,25765.0
2020-05-26 11:45:00,69.23,69.3,69.06,69.17,21269.0,56.3711,56.4281,56.2327,56.3223,21269.0
2020-05-26 11:50:00,69.16,69.19,68.82,68.82,15266.0,56.3141,56.3386,56.0373,56.0373,15266.0
2020-05-26 11:55:00,68.8,68.83,68.69,68.75,18845.0,56.021,56.0454,55.9314,55.9803,18845.0
2020-05-26 12:00:00,68.78,68.78,68.58,68.67,22661.0,56.0047,56.0047,55.8419,55.9152,22661.0
2020-05-26 12:05:00,68.69,68.78,68.65,68.78,31630.0,55.9314,56.0047,55.8989,56.0047,31630.0
2020-05-26 12:10:00,68.76,69.04,68.76,68.97,24268.0,55.9884,56.2164,55.9884,56.1594,24268.0
2020-05-26 12:15:00,68.97,68.97,68.71,68.82,20491.0,56.1594,56.1594,55.9477,56.0373,20491.0
2020-05-26 12:20:00,68.83,68.97,68.78,68.97,12984.0,56.0454,56.1594,56.0047,56.1594,12984.0
2020-05-26 12:25:00,68.98,69.04,68.94,68.96,10386.0,56.1676,56.2164,56.135,56.1513,10386.0
2020-05-26 12:30:00,68.97,69.06,68.88,69.06,10795.0,56.1594,56.2327,56.0862,56.2327,10795.0
2020-05-26 12:35:00,69.03,69.06,68.98,68.98,13525.0,56.2083,56.2327,56.1676,56.1676,13525.0
2020-05-26 12:40:00,69.0,69.01,68.85,68.93,8477.0,56.1839,56.192,56.0617,56.1269,8477.0
2020-05-26 12:45:00,68.92,68.92,68.75,68.83,21673.0,56.1187,56.1187,55.9803,56.0454,21673.0
2020-05-26 12:50:00,68.83,68.9,68.78,68.81,21283.0,56.0454,56.1024,56.0047,56.0292,21283.0
2020-05-26 12:55:00,68.81,68.84,68.6,68.7,52368.0,56.0292,56.0536,55.8582,55.9396,52368.0
2020-05-26 13:00:00,68.69,68.95,68.68,68.89,18540.0,55.9314,56.1432,55.9233,56.0943,18540.0
2020-05-26 13:05:00,68.86,69.05,68.85,69.0,14502.0,56.0699,56.2246,56.0617,56.1839,14502.0
2020-05-26 13:10:00,69.0,69.25,68.99,69.25,25995.0,56.1839,56.3874,56.1757,56.3874,25995.0
2020-05-26 13:15:00,69.25,69.41,69.25,69.29,19095.0,56.3874,56.5177,56.3874,56.42,19095.0
2020-05-26 13:20:00,69.29,69.37,69.2,69.28,33954.0,56.42,56.4851,56.3467,56.4119,33954.0
2020-05-26 13:25:00,69.27,69.48,69.22,69.27,22085.0,56.4037,56.5747,56.363,56.4037,22085.0
2020-05-26 13:30:00,69.28,69.38,69.22,69.27,18983.0,56.4119,56.4933,56.363,56.4037,18983.0
2020-05-26 13:35:00,69.27,69.41,69.24,69.41,15939.0,56.4037,56.5177,56.3793,56.5177,15939.0
2020-05-26 13:40:00,69.39,69.44,69.33,69.37,21592.0,56.5014,56.5421,56.4526,56.4851,21592.0
2020-05-26 13:45:00,69.36,69.36,69.24,69.34,21555.0,56.477,56.477,56.3793,56.4607,21555.0
2020-05-26 13:50:00,69.34,69.37,69.23,69.23,15206.0,56.4607,56.4851,56.3711,56.3711,15206.0
2020-05-26 13:55:00,69.25,69.33,69.24,69.29,12449.0,56.3874,56.4526,56.3793,56.42,12449.0
2020-05-26 14:00:00,69.26,69.48,69.25,69.42,22819.0,56.3956,56.5747,56.3874,56.5259,22819.0
2020-05-26 14:05:00,69.42,69.46,69.32,69.43,19218.0,56.5259,56.5584,56.4444,56.534,19218.0
2020-05-26 14:10:00,69.47,69.6,69.46,69.6,20434.0,56.5666,56.6724,56.5584,56.6724,20434.0
2020-05-26 14:15:00,69.57,69.69,69.55,69.6,20891.0,56.648,56.7457,56.6317,56.6724,20891.0
2020-05-26 14:20:00,69.63,69.74,69.55,69.56,11841.0,56.6969,56.7864,56.6317,56.6399,11841.0
2020-05-26 14:25:00,69.55,69.67,69.54,69.59,28245.0,56.6317,56.7294,56.6236,56.6643,28245.0
2020-05-26 14:30:00,69.59,69.61,69.51,69.53,16950.0,56.6643,56.6806,56.5991,56.6154,16950.0
2020-05-26 14:35:00,69.54,69.62,69.49,69.59,28964.0,56.6236,56.6887,56.5829,56.6643,28964.0
2020-05-26 14:40:00,69.59,69.98,69.51,69.97,36976.0,56.6643,56.9818,56.5991,56.9737,36976.0
2020-05-26 14:45:00,69.98,70.03,69.87,69.96,84956.0,56.9818,57.0226,56.8923,56.9656,84956.0
2020-05-26 14:50:00,69.95,70.03,69.76,69.77,92854.0,56.9574,57.0226,56.8027,56.8108,92854.0
2020-05-26 14:55:00,69.77,69.82,69.59,69.68,30320.0,56.8108,56.8516,56.6643,56.7376,30320.0
2020-05-26 15:00:00,69.69,69.73,69.56,69.65,25139.0,56.7457,56.7783,56.6399,56.7131,25139.0
2020-05-26 15:05:00,69.65,69.68,69.59,69.66,28766.0,56.7131,56.7376,56.6643,56.7213,28766.0
2020-05-26 15:10:00,69.67,69.87,69.67,69.83,36650.0,56.7294,56.8923,56.7294,56.8597,36650.0
2020-05-26 15:15:00,69.81,69.85,69.68,69.83,32161.0,56.8434,56.876,56.7376,56.8597,32161.0
2020-05-26 15:20:00,69.84,69.84,69.73,69.82,34684.0,56.8678,56.8678,56.7783,56.8516,34684.0
2020-05-26 15:25:00,69.84,69.84,69.64,69.65,41448.0,56.8678,56.8678,56.705,56.7131,41448.0
2020-05-26 15:30:00,69.64,69.73,69.38,69.62,165606.0,56.705,56.7783,56.4933,56.6887,165606.0
2020-05-26 15:35:00,69.57,69.81,69.47,69.51,100701.0,56.648,56.8434,56.5666,56.5991,100701.0
2020-05-26 15:40:00,69.49,69.55,69.1,69.16,104108.0,56.5829,56.6317,56.2653,56.3141,104108.0
2020-05-26 15:45:00,69.19,69.29,69.02,69.03,68913.0,56.3386,56.42,56.2002,56.2083,68913.0
2020-05-26 15:50:00,69.01,69.1,68.73,68.77,129023.0,56.192,56.2653,55.964,55.9966,129023.0
2020-05-26 15:55:00,68.78,68.86,68.57,68.7,239046.0,56.0047,56.0699,55.8337,55.9396,239046.0
2020-05-27 09:30:00,70.1,71.28,70.03,71.23,178969.0,57.0796,58.0404,57.0226,57.9997,178969.0
2020-05-27 09:35:00,71.19,71.29,70.18,70.36,96670.0,57.9671,58.0485,57.1447,57.2913,96670.0
2020-05-27 09:40:00,70.32,70.56,70.27,70.43,54598.0,57.2587,57.4541,57.218,57.3483,54598.0
2020-05-27 09:45:00,70.42,70.42,70.14,70.26,59363.0,57.3401,57.3401,57.1121,57.2098,59363.0
2020-05-27 09:50:00,70.29,70.37,69.7,69.75,95085.0,57.2343,57.2994,56.7538,56.7946,95085.0
2020-05-27 09:55:00,69.74,69.78,69.34,69.47,54581.0,56.7864,56.819,56.4607,56.5666,54581.0
2020-05-27 10:00:00,69.44,69.57,69.3,69.37,44817.0,56.5421,56.648,56.4281,56.4851,44817.0
2020-05-27 10:05:00,69.31,69.88,69.18,69.68,115248.0,56.4363,56.9004,56.3304,56.7376,115248.0
2020-05-27 10:10:00,69.69,70.34,69.68,70.13,62047.0,56.7457,57.275,56.7376,57.104,62047.0
2020-05-27 10:15:00,70.16,70.58,70.13,70.57,41181.0,57.1284,57.4704,57.104,57.4623,41181.0
2020-05-27 10:20:00,70.57,70.6,70.16,70.23,36006.0,57.4623,57.4867,57.1284,57.1854,36006.0
2020-05-27 10:25:00,70.2,70.45,70.07,70.19,23064.0,57.161,57.3645,57.0551,57.1528,23064.0
2020-05-27 10:30:00,70.16,70.16,69.49,69.56,64779.0,57.1284,57.1284,56.5829,56.6399,64779.0
2020-05-27 10:35:00,69.55,69.68,69.43,69.45,78190.0,56.6317,56.7376,56.534,56.5503,78190.0
2020-05-27 10:40:00,69.45,69.64,69.2,69.6,72796.0,56.5503,56.705,56.3467,56.6724,72796.0
2020-05-27 10:45:00,69.62,69.66,68.8,68.8,72503.0,56.6887,56.7213,56.021,56.021,72503.0
2020-05-27 10:50:00,68.78,69.28,68.75,69.22,45685.0,56.0047,56.4119,55.9803,56.363,45685.0
2020-05-27 10:55:00,69.16,69.52,69.04,69.29,70025.0,56.3141,56.6073,56.2164,56.42,70025.0
2020-05-27 11:00:00,69.29,69.8,69.25,69.66,44619.0,56.42,56.8353,56.3874,56.7213,44619.0
2020-05-27 11:05:00,69.69,69.96,69.48,69.48,50996.0,56.7457,56.9656,56.5747,56.5747,50996.0
2020-05-27 11:10:00,69.5,69.54,69.22,69.38,27245.0,56.591,56.6236,56.363,56.4933,27245.0
2020-05-27 11:15:00,69.33,69.73,69.16,69.73,54854.0,56.4526,56.7783,56.3141,56.7783,54854.0
2020-05-27 11:20:00,69.7,69.74,69.41,69.5,39138.0,56.7538,56.7864,56.5177,56.591,39138.0
2020-05-27 11:25:00,69.47,69.91,69.47,69.9,45467.0,56.5666,56.9248,56.5666,56.9167,45467.0
2020-05-27 11:30:00,69.85,70.25,69.83,70.25,61719.0,56.876,57.2017,56.8597,57.2017,61719.0
2020-05-27 11:35:00,70.25,70.51,69.85,70.13,30998.0,57.2017,57.4134,56.876,57.104,30998.0
2020-05-27 11:40:00,70.13,70.34,70.1,70.3,57729.0,57.104,57.275,57.0796,57.2424,57729.0
2020-05-27 11:45:00,70.3,70.78,70.3,70.75,54372.0,57.2424,57.6332,57.2424,57.6088,54372.0
2020-05-27 11:50:00,70.75,70.77,70.52,70.54,41826.0,57.6088,57.6251,57.4215,57.4378,41826.0
2020-05-27 11:55:00,70.52,70.67,70.46,70.66,13517.0,57.4215,57.5437,57.3727,57.5355,13517.0
2020-05-27 12:00:00,70.65,70.69,70.47,70.68,41054.0,57.5274,57.56,57.3808,57.5518,41054.0
2020-05-27 12:05:00,70.69,70.73,70.51,70.67,25945.0,57.56,57.5925,57.4134,57.5437,25945.0
2020-05-27 12:10:00,70.63,70.69,70.37,70.37,17520.0,57.5111,57.56,57.2994,57.2994,17520.0
2020-05-27 12:15:00,70.34,70.62,70.31,70.61,28029.0,57.275,57.503,57.2505,57.4948,28029.0
2020-05-27 12:20:00,70.6,70.62,70.46,70.55,14807.0,57.4867,57.503,57.3727,57.446,14807.0
2020-05-27 12:25:00,70.55,70.8,70.54,70.69,28822.0,57.446,57.6495,57.4378,57.56,28822.0
2020-05-27 12:30:00,70.72,70.78,70.67,70.7,19900.0,57.5844,57.6332,57.5437,57.5681,19900.0
2020-05-27 12:35:00,70.69,70.73,70.58,70.65,23212.0,57.56,57.5925,57.4704,57.5274,23212.0
2020-05-27 12:40:00,70.61,70.69,70.4,70.43,24664.0,57.4948,57.56,57.3238,57.3483,24664.0
2020-05-27 12:45:00,70.43,70.65,70.37,70.52,42179.0,57.3483,57.5274,57.2994,57.4215,42179.0
2020-05-27 12:50:00,70.53,70.58,70.43,70.57,17933.0,57.4297,57.4704,57.3483,57.4623,17933.0
2020-05-27 12:55:00,70.56,70.56,70.08,70.12,18783.0,57.4541,57.4541,57.0633,57.0958,18783.0
2020-05-27 13:00:00,70.11,70.31,69.79,70.31,41937.0,57.0877,57.2505,56.8271,57.2505,41937.0
2020-05-27 13:05:00,70.28,70.41,70.23,70.3,15169.0,57.2261,57.332,57.1854,57.2424,15169.0
2020-05-27 13:10:00,70.27,70.34,70.19,70.27,10792.0,57.218,57.275,57.1528,57.218,10792.0
2020-05-27 13:15:00,70.31,70.33,70.14,70.26,9833.0,57.2505,57.2668,57.1121,57.2098,9833.0
2020-05-27 13:20:00,70.34,70.34,70.21,70.21,20211.0,57.275,57.275,57.1691,57.1691,20211.0
2020-05-27 13:25:00,70.23,70.28,69.98,70.14,30107.0,57.1854,57.2261,56.9818,57.1121,30107.0
2020-05-27 13:30:00,70.19,70.26,70.05,70.16,57687.0,57.1528,57.2098,57.0388,57.1284,57687.0
2020-05-27 13:35:00,70.17,70.26,70.15,70.24,15547.0,57.1366,57.2098,57.1203,57.1935,15547.0
2020-05-27 13:40:00,70.29,70.43,70.22,70.38,22901.0,57.2343,57.3483,57.1773,57.3075,22901.0
2020-05-27 13:45:00,70.37,70.5,70.35,70.45,27120.0,57.2994,57.4053,57.2831,57.3645,27120.0
2020-05-27 13:50:00,70.46,70.48,70.24,70.28,15379.0,57.3727,57.389,57.1935,57.2261,15379.0
2020-05-27 13:55:00,70.28,70.43,70.27,70.35,16433.0,57.2261,57.3483,57.218,57.2831,16433.0
2020-05-27 14:00:00,70.36,70.61,70.34,70.56,37081.0,57.2913,57.4948,57.275,57.4541,37081.0
2020-05-27 14:05:00,70.56,70.57,70.32,70.39,18709.0,57.4541,57.4623,57.2587,57.3157,18709.0
2020-05-27 14:10:00,70.4,70.58,70.39,70.5,18052.0,57.3238,57.4704,57.3157,57.4053,18052.0
2020-05-27 14:15:00,70.5,70.64,70.42,70.58,40488.0,57.4053,57.5193,57.3401,57.4704,40488.0
2020-05-27 14:20:00,70.56,70.64,70.4,70.46,22299.0,57.4541,57.5193,57.3238,57.3727,22299.0
2020-05-27 14:25:00,70.42,70.48,70.3,70.34,15782.0,57.3401,57.389,57.2424,57.275,15782.0
2020-05-27 14:30:00,70.34,70.45,70.22,70.37,20466.0,57.275,57.3645,57.1773,57.2994,20466.0
2020-05-27 14:35:00,70.37,70.43,70.3,70.33,20579.0,57.2994,57.3483,57.2424,57.2668,20579.0
2020-05-27 14:40:00,70.31,70.33,70.12,70.21,22929.0,57.2505,57.2668,57.0958,57.1691,22929.0
2020-05-27 14:45:00,70.18,70.18,70.02,70.05,14689.0,57.1447,57.1447,57.0144,57.0388,14689.0
2020-05-27 14:50:00,70.08,70.16,70.03,70.07,21696.0,57.0633,57.1284,57.0226,57.0551,21696.0
2020-05-27 14:55:00,70.08,70.09,69.74,69.74,20614.0,57.0633,57.0714,56.7864,56.7864,20614.0
2020-05-27 15:00:00,69.73,69.84,69.63,69.84,42273.0,56.7783,56.8678,56.6969,56.8678,42273.0
2020-05-27 15:05:00,69.86,69.97,69.67,69.92,55975.0,56.8841,56.9737,56.7294,56.933,55975.0
2020-05-27 15:10:00,69.93,70.16,69.93,70.03,27071.0,56.9411,57.1284,56.9411,57.0226,27071.0
2020-05-27 15:15:00,70.02,70.03,69.74,69.8,32366.0,57.0144,57.0226,56.7864,56.8353,32366.0
2020-05-27 15:20:00,69.81,69.87,69.73,69.76,19856.0,56.8434,56.8923,56.7783,56.8027,19856.0
2020-05-27 15:25:00,69.78,70.1,69.75,70.03,34475.0,56.819,57.0796,56.7946,57.0226,34475.0
2020-05-27 15:30:00,70.08,70.1,69.91,69.96,38317.0,57.0633,57.0796,56.9248,56.9656,38317.0
2020-05-27 15:35:00,69.96,70.02,69.86,70.0,40127.0,56.9656,57.0144,56.8841,56.9981,40127.0
2020-05-27 15:40:00,70.0,70.24,69.96,70.17,83239.0,56.9981,57.1935,56.9656,57.1366,83239.0
2020-05-27 15:45:00,70.16,70.3,70.07,70.24,60076.0,57.1284,57.2424,57.0551,57.1935,60076.0
2020-05-27 15:50:00,70.25,70.38,70.15,70.16,81336.0,57.2017,57.3075,57.1203,57.1284,81336.0
2020-05-27 15:55:00,70.17,70.32,70.08,70.19,190972.0,57.1366,57.2587,57.0633,57.1528,190972.0
2020-05-28 09:30:00,70.22,70.5,69.1,69.35,128266.0,57.1773,57.4053,56.2653,56.4689,128266.0
2020-05-28 09:35:00,69.44,69.91,68.4,68.41,102164.0,56.5421,56.9248,55.6953,55.7035,102164.0
2020-05-28 09:40:00,68.47,69.14,68.05,68.89,95015.0,55.7523,56.2979,55.4103,56.0943,95015.0
2020-05-28 09:45:00,68.98,69.1,68.57,68.57,26431.0,56.1676,56.2653,55.8337,55.8337,26431.0
2020-05-28 09:50:00,68.63,68.93,68.52,68.61,51184.0,55.8826,56.1269,55.793,55.8663,51184.0
2020-05-28 09:55:00,68.5,68.9,68.39,68.74,71055.0,55.7767,56.1024,55.6872,55.9722,71055.0
2020-05-28 10:00:00,68.74,68.83,68.48,68.6,79565.0,55.9722,56.0454,55.7605,55.8582,79565.0
2020-05-28 10:05:00,68.65,68.85,68.33,68.35,32505.0,55.8989,56.0617,55.6383,55.6546,32505.0
2020-05-28 10:10:00,68.36,68.54,68.11,68.22,46765.0,55.6627,55.8093,55.4592,55.5487,46765.0
2020-05-28 10:15:00,68.19,68.37,68.09,68.18,43225.0,55.5243,55.6709,55.4429,55.5162,43225.0
2020-05-28 10:20:00,68.18,68.7,68.16,68.62,28899.0,55.5162,55.9396,55.4999,55.8744,28899.0
2020-05-28 10:25:00,68.63,68.65,68.35,68.45,20090.0,55.8826,55.8989,55.6546,55.736,20090.0
2020-05-28 10:30:00,68.48,68.58,68.34,68.5,28360.0,55.7605,55.8419,55.6465,55.7767,28360.0
2020-05-28 10:35:00,68.54,68.68,68.42,68.65,29388.0,55.8093,55.9233,55.7116,55.8989,29388.0
2020-05-28 10:40:00,68.68,69.06,68.67,69.02,48978.0,55.9233,56.2327,55.9152,56.2002,48978.0
2020-05-28 10:45:00,69.03,69.25,68.98,69.17,47175.0,56.2083,56.3874,56.1676,56.3223,47175.0
2020-05-28 10:50:00,69.18,69.25,69.07,69.1,51773.0,56.3304,56.3874,56.2409,56.2653,51773.0
2020-05-28 10:55:00,69.14,69.29,69.13,69.17,28597.0,56.2979,56.42,56.2897,56.3223,28597.0
2020-05-28 11:00:00,69.17,69.21,68.74,68.87,58395.0,56.3223,56.3549,55.9722,56.078,58395.0
2020-05-28 11:05:00,68.88,68.94,68.62,68.71,35528.0,56.0862,56.135,55.8744,55.9477,35528.0
2020-05-28 11:10:00,68.67,68.79,68.4,68.49,61082.0,55.9152,56.0129,55.6953,55.7686,61082.0
2020-05-28 11:15:00,68.48,68.91,68.43,68.89,46055.0,55.7605,56.1106,55.7197,56.0943,46055.0
2020-05-28 11:20:00,68.92,68.94,68.74,68.8,18945.0,56.1187,56.135,55.9722,56.021,18945.0
2020-05-28 11:25:00,68.81,69.27,68.77,69.27,33267.0,56.0292,56.4037,55.9966,56.4037,33267.0
2020-05-28 11:30:00,69.26,69.26,69.14,69.2,68335.0,56.3956,56.3956,56.2979,56.3467,68335.0
2020-05-28 11:35:00,69.2,69.31,69.03,69.2,62343.0,56.3467,56.4363,56.2083,56.3467,62343.0
2020-05-28 11:40:00,69.18,69.23,69.03,69.2,27299.0,56.3304,56.3711,56.2083,56.3467,27299.0
2020-05-28 11:45:00,69.18,69.38,69.09,69.38,26469.0,56.3304,56.4933,56.2572,56.4933,26469.0
2020-05-28 11:50:00,69.39,69.44,69.13,69.39,29718.0,56.5014,56.5421,56.2897,56.5014,29718.0
2020-05-28 11:55:00,69.43,69.63,69.42,69.49,27302.0,56.534,56.6969,56.5259,56.5829,27302.0
2020-05-28 12:00:00,69.52,69.52,69.28,69.36,22968.0,56.6073,56.6073,56.4119,56.477,22968.0
2020-05-28 12:05:00,69.34,69.67,69.33,69.62,23199.0,56.4607,56.7294,56.4526,56.6887,23199.0
2020-05-28 12:10:00,69.63,69.7,69.5,69.54,16762.0,56.6969,56.7538,56.591,56.6236,16762.0
2020-05-28 12:15:00,69.54,69.62,69.38,69.41,15869.0,56.6236,56.6887,56.4933,56.5177,15869.0
2020-05-28 12:20:00,69.39,69.51,69.36,69.51,31010.0,56.5014,56.5991,56.477,56.5991,31010.0
2020-05-28 12:25:00,69.51,69.52,69.1,69.19,21782.0,56.5991,56.6073,56.2653,56.3386,21782.0
2020-05-28 12:30:00,69.19,69.2,68.93,68.95,29121.0,56.3386,56.3467,56.1269,56.1432,29121.0
2020-05-28 12:35:00,68.94,69.37,68.93,69.37,33783.0,56.135,56.4851,56.1269,56.4851,33783.0
2020-05-28 12:40:00,69.29,69.39,69.2,69.28,40172.0,56.42,56.5014,56.3467,56.4119,40172.0
2020-05-28 12:45:00,69.31,69.36,69.07,69.11,14650.0,56.4363,56.477,56.2409,56.2734,14650.0
2020-05-28 12:50:00,69.13,69.13,68.91,68.96,18713.0,56.2897,56.2897,56.1106,56.1513,18713.0
2020-05-28 12:55:00,69.03,69.11,68.97,69.11,8861.0,56.2083,56.2734,56.1594,56.2734,8861.0
2020-05-28 13:00:00,69.13,69.21,69.0,69.05,28786.0,56.2897,56.3549,56.1839,56.2246,28786.0
2020-05-28 13:05:00,69.04,69.07,68.89,68.91,19350.0,56.2164,56.2409,56.0943,56.1106,19350.0
2020-05-28 13:10:00,68.91,68.91,68.77,68.8,27033.0,56.1106,56.1106,55.9966,56.021,27033.0
2020-05-28 13:15:00,68.79,68.83,68.7,68.7,16305.0,56.0129,56.0454,55.9396,55.9396,16305.0
2020-05-28 13:20:00,68.7,68.96,68.68,68.74,30310.0,55.9396,56.1513,55.9233,55.9722,30310.0
2020-05-28 13:25:00,68.75,69.02,68.75,68.89,24100.0,55.9803,56.2002,55.9803,56.0943,24100.0
2020-05-28 13:30:00,68.9,68.9,68.75,68.8,19337.0,56.1024,56.1024,55.9803,56.021,19337.0
2020-05-28 13:35:00,68.83,68.83,68.67,68.7,18034.0,56.0454,56.0454,55.9152,55.9396,18034.0
2020-05-28 13:40:00,68.71,68.88,68.71,68.85,26634.0,55.9477,56.0862,55.9477,56.0617,26634.0
2020-05-28 13:45:00,68.86,68.9,68.79,68.83,11230.0,56.0699,56.1024,56.0129,56.0454,11230.0
2020-05-28 13:50:00,68.84,68.86,68.73,68.86,25666.0,56.0536,56.0699,55.964,56.0699,25666.0
2020-05-28 13:55:00,68.87,69.07,68.85,69.0,50489.0,56.078,56.2409,56.0617,56.1839,50489.0
2020-05-28 14:00:00,68.99,69.07,68.91,68.91,27064.0,56.1757,56.2409,56.1106,56.1106,27064.0
2020-05-28 14:05:00,68.92,68.95,68.77,68.81,28102.0,56.1187,56.1432,55.9966,56.0292,28102.0
2020-05-28 14:10:00,68.75,68.86,68.71,68.81,14248.0,55.9803,56.0699,55.9477,56.0292,14248.0
2020-05-28 14:15:00,68.83,68.92,68.73,68.73,17792.0,56.0454,56.1187,55.964,55.964,17792.0
2020-05-28 14:20:00,68.75,68.81,68.63,68.63,34074.0,55.9803,56.0292,55.8826,55.8826,34074.0
2020-05-28 14:25:00,68.58,68.67,68.56,68.63,19055.0,55.8419,55.9152,55.8256,55.8826,19055.0
2020-05-28 14:30:00,68.64,68.7,68.57,68.67,14648.0,55.8907,55.9396,55.8337,55.9152,14648.0
2020-05-28 14:35:00,68.68,68.7,68.5,68.55,16754.0,55.9233,55.9396,55.7767,55.8175,16754.0
2020-05-28 14:40:00,68.57,68.57,68.16,68.23,91289.0,55.8337,55.8337,55.4999,55.5569,91289.0
2020-05-28 14:45:00,68.25,68.29,68.15,68.22,30526.0,55.5732,55.6057,55.4917,55.5487,30526.0
2020-05-28 14:50:00,68.23,68.27,68.12,68.12,20846.0,55.5569,55.5895,55.4673,55.4673,20846.0
2020-05-28 14:55:00,68.13,68.34,68.1,68.33,24635.0,55.4755,55.6465,55.451,55.6383,24635.0
2020-05-28 15:00:00,68.32,68.42,68.29,68.3,23524.0,55.6302,55.7116,55.6057,55.6139,23524.0
2020-05-28 15:05:00,68.31,68.34,68.21,68.34,29514.0,55.622,55.6465,55.5406,55.6465,29514.0
2020-05-28 15:10:00,68.31,68.36,68.21,68.32,18748.0,55.622,55.6627,55.5406,55.6302,18748.0
2020-05-28 15:15:00,68.31,68.34,68.13,68.14,68981.0,55.622,55.6465,55.4755,55.4836,68981.0
2020-05-28 15:20:00,68.16,68.2,68.0,68.08,50910.0,55.4999,55.5325,55.3696,55.4347,50910.0
2020-05-28 15:25:00,68.08,68.1,67.81,67.84,53603.0,55.4347,55.451,55.2149,55.2393,53603.0
2020-05-28 15:30:00,67.87,67.92,67.39,67.57,125974.0,55.2638,55.3045,54.8729,55.0195,125974.0
2020-05-28 15:35:00,67.56,67.57,67.24,67.33,101478.0,55.0113,55.0195,54.7508,54.8241,101478.0
2020-05-28 15:40:00,67.33,67.33,67.13,67.14,100916.0,54.8241,54.8241,54.6612,54.6693,100916.0
2020-05-28 15:45:00,67.14,67.21,66.88,66.91,92901.0,54.6693,54.7263,54.4576,54.4821,92901.0
2020-05-28 15:50:00,66.89,67.0,66.53,66.99,179974.0,54.4658,54.5554,54.1726,54.5472,179974.0
2020-05-28 15:55:00,67.0,67.48,66.98,67.13,267970.0,54.5554,54.9462,54.5391,54.6612,267970.0
2020-05-29 09:30:00,66.96,66.96,65.92,66.51,108747.0,54.5228,54.5228,53.676,54.1564,108747.0
2020-05-29 09:35:00,66.52,67.33,66.36,67.06,58838.0,54.1645,54.8241,54.0342,54.6042,58838.0
2020-05-29 09:40:00,67.12,67.12,66.75,66.91,31714.0,54.6531,54.6531,54.3518,54.4821,31714.0
2020-05-29 09:45:00,66.89,67.15,66.6,66.97,86304.0,54.4658,54.6775,54.2296,54.5309,86304.0
2020-05-29 09:50:00,66.92,67.0,66.61,66.71,25382.0,54.4902,54.5554,54.2378,54.3192,25382.0
2020-05-29 09:55:00,66.74,66.8,66.38,66.45,43725.0,54.3436,54.3925,54.0505,54.1075,43725.0
2020-05-29 10:00:00,66.38,66.47,66.05,66.06,44858.0,54.0505,54.1238,53.7818,53.7899,44858.0
2020-05-29 10:05:00,66.09,66.21,65.8,65.84,49871.0,53.8144,53.9121,53.5782,53.6108,49871.0
2020-05-29 10:10:00,65.84,66.83,65.79,66.83,45691.0,53.6108,54.4169,53.5701,54.4169,45691.0
2020-05-29 10:15:00,66.82,67.3,66.62,67.22,49743.0,54.4088,54.7996,54.2459,54.7345,49743.0
2020-05-29 10:20:00,67.16,67.44,67.13,67.31,56747.0,54.6856,54.9136,54.6612,54.8078,56747.0
2020-05-29 10:25:00,67.34,67.34,66.8,67.0,16907.0,54.8322,54.8322,54.3925,54.5554,16907.0
2020-05-29 10:30:00,67.02,67.14,66.71,66.73,24348.0,54.5716,54.6693,54.3192,54.3355,24348.0
2020-05-29 10:35:00,66.75,66.8,66.5,66.52,19582.0,54.3518,54.3925,54.1482,54.1645,19582.0
2020-05-29 10:40:00,66.53,66.65,66.34,66.48,22140.0,54.1726,54.2704,54.0179,54.1319,22140.0
2020-05-29 10:45:00,66.48,66.68,66.36,66.6,22660.0,54.1319,54.2948,54.0342,54.2296,22660.0
2020-05-29 10:50:00,66.61,66.78,66.42,66.45,22014.0,54.2378,54.3762,54.0831,54.1075,22014.0
2020-05-29 10:55:00,66.42,66.46,66.21,66.29,30276.0,54.0831,54.1157,53.9121,53.9772,30276.0
2020-05-29 11:00:00,66.31,66.64,66.3,66.54,38398.0,53.9935,54.2622,53.9854,54.1808,38398.0
2020-05-29 11:05:00,66.61,66.79,66.58,66.67,30339.0,54.2378,54.3844,54.2134,54.2866,30339.0
2020-05-29 11:10:00,66.64,66.9,66.56,66.81,17332.0,54.2622,54.4739,54.1971,54.4006,17332.0
2020-05-29 11:15:00,66.79,66.94,66.56,66.69,14925.0,54.3844,54.5065,54.1971,54.3029,14925.0
2020-05-29 11:20:00,66.66,66.85,66.61,66.7,19326.0,54.2785,54.4332,54.2378,54.3111,19326.0
2020-05-29 11:25:00,66.72,66.8,66.56,66.56,18727.0,54.3274,54.3925,54.1971,54.1971,18727.0
2020-05-29 11:30:00,66.56,66.67,66.47,66.63,27728.0,54.1971,54.2866,54.1238,54.2541,27728.0
2020-05-29 11:35:00,66.63,66.86,66.57,66.66,36967.0,54.2541,54.4414,54.2052,54.2785,36967.0
2020-05-29 11:40:00,66.67,66.8,66.42,66.53,23247.0,54.2866,54.3925,54.0831,54.1726,23247.0
2020-05-29 11:45:00,66.52,66.66,66.39,66.66,11855.0,54.1645,54.2785,54.0587,54.2785,11855.0
2020-05-29 11:50:00,66.64,66.68,66.42,66.51,14957.0,54.2622,54.2948,54.0831,54.1564,14957.0
2020-05-29 11:55:00,66.48,66.5,66.35,66.37,9404.0,54.1319,54.1482,54.0261,54.0424,9404.0
2020-05-29 12:00:00,66.38,66.38,66.26,66.26,13085.0,54.0505,54.0505,53.9528,53.9528,13085.0
2020-05-29 12:05:00,66.28,66.35,66.15,66.17,21903.0,53.9691,54.0261,53.8632,53.8795,21903.0
2020-05-29 12:10:00,66.18,66.28,66.16,66.16,9685.0,53.8877,53.9691,53.8714,53.8714,9685.0
2020-05-29 12:15:00,66.14,66.22,66.06,66.16,14931.0,53.8551,53.9202,53.7899,53.8714,14931.0
2020-05-29 12:20:00,66.19,66.26,66.14,66.22,11981.0,53.8958,53.9528,53.8551,53.9202,11981.0
2020-05-29 12:25:00,66.25,66.38,66.24,66.35,12485.0,53.9447,54.0505,53.9365,54.0261,12485.0
2020-05-29 12:30:00,66.38,66.38,66.2,66.21,14693.0,54.0505,54.0505,53.9039,53.9121,14693.0
2020-05-29 12:35:00,66.22,66.33,66.06,66.32,15611.0,53.9202,54.0098,53.7899,54.0017,15611.0
2020-05-29 12:40:00,66.29,66.3,66.14,66.16,7940.0,53.9772,53.9854,53.8551,53.8714,7940.0
2020-05-29 12:45:00,66.15,66.15,65.92,65.97,33031.0,53.8632,53.8632,53.676,53.7167,33031.0
2020-05-29 12:50:00,65.98,66.04,65.75,65.76,27375.0,53.7248,53.7737,53.5375,53.5457,27375.0
2020-05-29 12:55:00,65.86,66.55,65.86,66.36,24536.0,53.6271,54.1889,53.6271,54.0342,24536.0
2020-05-29 13:00:00,66.38,66.41,66.08,66.14,23506.0,54.0505,54.0749,53.8062,53.8551,23506.0
2020-05-29 13:05:00,66.14,66.42,66.09,66.37,27019.0,53.8551,54.0831,53.8144,54.0424,27019.0
2020-05-29 13:10:00,66.36,66.52,66.31,66.46,9656.0,54.0342,54.1645,53.9935,54.1157,9656.0
2020-05-29 13:15:00,66.44,66.5,66.35,66.44,9490.0,54.0994,54.1482,54.0261,54.0994,9490.0
2020-05-29 13:20:00,66.42,66.52,66.38,66.46,13391.0,54.0831,54.1645,54.0505,54.1157,13391.0
2020-05-29 13:25:00,66.42,66.43,66.28,66.31,14631.0,54.0831,54.0912,53.9691,53.9935,14631.0
2020-05-29 13:30:00,66.3,66.38,66.21,66.28,14083.0,53.9854,54.0505,53.9121,53.9691,14083.0
2020-05-29 13:35:00,66.27,66.31,66.18,66.2,28715.0,53.9609,53.9935,53.8877,53.9039,28715.0
2020-05-29 13:40:00,66.23,66.46,66.22,66.32,12454.0,53.9284,54.1157,53.9202,54.0017,12454.0
2020-05-29 13:45:00,66.33,66.49,66.27,66.42,23342.0,54.0098,54.1401,53.9609,54.0831,23342.0
2020-05-29 13:50:00,66.45,66.51,66.36,66.45,15924.0,54.1075,54.1564,54.0342,54.1075,15924.0
2020-05-29 13:55:00,66.48,66.55,66.46,66.5,9206.0,54.1319,54.1889,54.1157,54.1482,9206.0
2020-05-29 14:00:00,66.46,66.7,66.44,66.44,28079.0,54.1157,54.3111,54.0994,54.0994,28079.0
2020-05-29 14:05:00,66.44,66.79,66.32,66.78,29729.0,54.0994,54.3844,54.0017,54.3762,29729.0
2020-05-29 14:10:00,66.79,66.86,66.54,66.56,17682.0,54.3844,54.4414,54.1808,54.1971,17682.0
2020-05-29 14:15:00,66.59,66.88,66.52,66.87,23400.0,54.2215,54.4576,54.1645,54.4495,23400.0
2020-05-29 14:20:00,66.87,66.96,66.78,66.91,19437.0,54.4495,54.5228,54.3762,54.4821,19437.0
2020-05-29 14:25:00,66.9,67.18,66.89,67.13,23210.0,54.4739,54.7019,54.4658,54.6612,23210.0
2020-05-29 14:30:00,67.11,67.32,67.1,67.2,41783.0,54.6449,54.8159,54.6368,54.7182,41783.0
2020-05-29 14:35:00,67.19,67.29,67.15,67.17,18985.0,54.7101,54.7915,54.6775,54.6938,18985.0
2020-05-29 14:40:00,67.17,67.24,66.99,67.03,16819.0,54.6938,54.7508,54.5472,54.5798,16819.0
2020-05-29 14:45:00,67.05,67.11,66.9,66.9,23203.0,54.5961,54.6449,54.4739,54.4739,23203.0
2020-05-29 14:50:00,66.88,66.88,66.3,66.67,56285.0,54.4576,54.4576,53.9854,54.2866,56285.0
2020-05-29 14:55:00,66.68,67.63,66.64,67.62,61475.0,54.2948,55.0683,54.2622,55.0602,61475.0
2020-05-29 15:00:00,67.62,67.93,67.53,67.84,48885.0,55.0602,55.3126,54.9869,55.2393,48885.0
2020-05-29 15:05:00,67.76,67.85,67.66,67.75,42003.0,55.1742,55.2475,55.0928,55.166,42003.0
2020-05-29 15:10:00,67.72,67.89,67.53,67.58,52306.0,55.1416,55.28,54.9869,55.0276,52306.0
2020-05-29 15:15:00,67.56,67.75,67.47,67.68,23408.0,55.0113,55.166,54.9381,55.109,23408.0
2020-05-29 15:20:00,67.68,67.9,67.58,67.8,36157.0,55.109,55.2882,55.0276,55.2068,36157.0
2020-05-29 15:25:00,67.78,67.78,67.35,67.35,49496.0,55.1905,55.1905,54.8403,54.8403,49496.0
2020-05-29 15:30:00,67.35,67.57,67.19,67.21,57789.0,54.8403,55.0195,54.7101,54.7263,57789.0
2020-05-29 15:35:00,67.2,67.34,67.01,67.15,66617.0,54.7182,54.8322,54.5635,54.6775,66617.0
2020-05-29 15:40:00,67.14,67.15,66.72,66.81,79657.0,54.6693,54.6775,54.3274,54.4006,79657.0
2020-05-29 15:45:00,66.78,66.8,66.36,66.38,91813.0,54.3762,54.3925,54.0342,54.0505,91813.0
2020-05-29 15:50:00,66.44,67.02,66.34,66.67,118043.0,54.0994,54.5716,54.0179,54.2866,118043.0
2020-05-29 15:55:00,66.63,66.83,66.53,66.64,354696.0,54.2541,54.4169,54.1726,54.2622,354696.0
2020-06-01 09:30:00,66.83,66.98,65.37,65.82,234562.0,54.4169,54.5391,53.2281,53.5945,234562.0
2020-06-01 09:35:00,65.72,66.05,65.3,65.74,48386.0,53.5131,53.7818,53.1711,53.5294,48386.0
2020-06-01 09:40:00,65.69,66.39,65.51,66.38,67849.0,53.4887,54.0587,53.3421,54.0505,67849.0
2020-06-01 09:45:00,66.38,66.73,66.19,66.53,80409.0,54.0505,54.3355,53.8958,54.1726,80409.0
2020-06-01 09:50:00,66.53,66.57,66.22,66.41,50485.0,54.1726,54.2052,53.9202,54.0749,50485.0
2020-06-01 09:55:00,66.42,66.61,66.27,66.44,57261.0,54.0831,54.2378,53.9609,54.0994,57261.0
2020-06-01 10:00:00,66.48,66.69,66.16,66.6,39606.0,54.1319,54.3029,53.8714,54.2296,39606.0
2020-06-01 10:05:00,66.57,66.69,66.42,66.55,29381.0,54.2052,54.3029,54.0831,54.1889,29381.0
2020-06-01 10:10:00,66.55,66.91,66.49,66.89,36116.0,54.1889,54.4821,54.1401,54.4658,36116.0
2020-06-01 10:15:00,66.89,67.01,66.76,66.92,51529.0,54.4658,54.5635,54.3599,54.4902,51529.0
2020-06-01 10:20:00,66.92,67.16,66.75,67.09,43192.0,54.4902,54.6856,54.3518,54.6286,43192.0
2020-06-01 10:25:00,67.1,67.34,66.85,67.0,60228.0,54.6368,54.8322,54.4332,54.5554,60228.0
2020-06-01 10:30:00,67.02,67.21,66.91,66.98,20196.0,54.5716,54.7263,54.4821,54.5391,20196.0
2020-06-01 10:35:00,66.95,67.27,66.92,67.2,18302.0,54.5146,54.7752,54.4902,54.7182,18302.0
2020-06-01 10:40:00,67.22,67.22,67.01,67.16,34755.0,54.7345,54.7345,54.5635,54.6856,34755.0
2020-06-01 10:45:00,67.18,67.2,66.95,67.08,36779.0,54.7019,54.7182,54.5146,54.6205,36779.0
2020-06-01 10:50:00,66.96,66.96,66.64,66.84,27627.0,54.5228,54.5228,54.2622,54.4251,27627.0
2020-06-01 10:55:00,66.89,66.9,66.3,66.3,36422.0,54.4658,54.4739,53.9854,53.9854,36422.0
2020-06-01 11:00:00,66.32,66.36,66.01,66.03,49518.0,54.0017,54.0342,53.7492,53.7655,49518.0
2020-06-01 11:05:00,66.01,66.15,65.91,65.94,44837.0,53.7492,53.8632,53.6678,53.6922,44837.0
2020-06-01 11:10:00,65.93,66.06,65.75,66.03,44692.0,53.6841,53.7899,53.5375,53.7655,44692.0
2020-06-01 11:15:00,65.99,66.39,65.9,66.39,24447.0,53.7329,54.0587,53.6597,54.0587,24447.0
2020-06-01 11:20:00,66.37,66.56,66.28,66.37,18244.0,54.0424,54.1971,53.9691,54.0424,18244.0
2020-06-01 11:25:00,66.32,66.4,66.21,66.3,17977.0,54.0017,54.0668,53.9121,53.9854,17977.0
2020-06-01 11:30:00,66.32,66.34,65.94,66.06,47713.0,54.0017,54.0179,53.6922,53.7899,47713.0
2020-06-01 11:35:00,66.05,66.16,66.0,66.16,20887.0,53.7818,53.8714,53.7411,53.8714,20887.0
2020-06-01 11:40:00,66.14,66.17,65.99,65.99,22069.0,53.8551,53.8795,53.7329,53.7329,22069.0
2020-06-01 11:45:00,65.96,66.06,65.81,65.96,40303.0,53.7085,53.7899,53.5864,53.7085,40303.0
2020-06-01 11:50:00,65.96,66.08,65.92,65.96,34569.0,53.7085,53.8062,53.676,53.7085,34569.0
2020-06-01 11:55:00,65.95,65.95,65.8,65.88,20455.0,53.7004,53.7004,53.5782,53.6434,20455.0
2020-06-01 12:00:00,65.86,66.07,65.81,66.03,25606.0,53.6271,53.7981,53.5864,53.7655,25606.0
2020-06-01 12:05:00,66.02,66.08,65.96,66.06,19401.0,53.7574,53.8062,53.7085,53.7899,19401.0
2020-06-01 12:10:00,66.06,66.12,65.93,65.98,20459.0,53.7899,53.8388,53.6841,53.7248,20459.0
2020-06-01 12:15:00,65.97,66.08,65.96,66.05,19499.0,53.7167,53.8062,53.7085,53.7818,19499.0
2020-06-01 12:20:00,66.06,66.29,66.0,66.28,51790.0,53.7899,53.9772,53.7411,53.9691,51790.0
2020-06-01 12:25:00,66.22,66.24,66.09,66.23,17118.0,53.9202,53.9365,53.8144,53.9284,17118.0
2020-06-01 12:30:00,66.21,66.31,66.19,66.28,18987.0,53.9121,53.9935,53.8958,53.9691,18987.0
2020-06-01 12:35:00,66.28,66.36,66.22,66.22,28944.0,53.9691,54.0342,53.9202,53.9202,28944.0
2020-06-01 12:40:00,66.22,66.23,66.01,66.06,87667.0,53.9202,53.9284,53.7492,53.7899,87667.0
2020-06-01 12:45:00,66.06,66.39,66.06,66.32,14146.0,53.7899,54.0587,53.7899,54.0017,14146.0
2020-06-01 12:50:00,66.31,66.36,66.2,66.26,16825.0,53.9935,54.0342,53.9039,53.9528,16825.0
2020-06-01 12:55:00,66.25,66.27,66.16,66.25,19607.0,53.9447,53.9609,53.8714,53.9447,19607.0
2020-06-01 13:00:00,66.26,66.37,66.2,66.29,31383.0,53.9528,54.0424,53.9039,53.9772,31383.0
2020-06-01 13:05:00,66.28,66.49,66.16,66.46,18399.0,53.9691,54.1401,53.8714,54.1157,18399.0
2020-06-01 13:10:00,66.49,66.63,66.4,66.57,33793.0,54.1401,54.2541,54.0668,54.2052,33793.0
2020-06-01 13:15:00,66.55,66.78,66.51,66.78,14735.0,54.1889,54.3762,54.1564,54.3762,14735.0
2020-06-01 13:20:00,66.75,66.75,66.63,66.69,38189.0,54.3518,54.3518,54.2541,54.3029,38189.0
2020-06-01 13:25:00,66.68,66.73,66.58,66.63,20118.0,54.2948,54.3355,54.2134,54.2541,20118.0
2020-06-01 13:30:00,66.61,66.63,66.51,66.51,21147.0,54.2378,54.2541,54.1564,54.1564,21147.0
2020-06-01 13:35:00,66.51,66.64,66.41,66.63,45015.0,54.1564,54.2622,54.0749,54.2541,45015.0
2020-06-01 13:40:00,66.63,66.78,66.62,66.71,37700.0,54.2541,54.3762,54.2459,54.3192,37700.0
2020-06-01 13:45:00,66.75,66.86,66.67,66.73,16274.0,54.3518,54.4414,54.2866,54.3355,16274.0
2020-06-01 13:50:00,66.73,66.86,66.73,66.73,17067.0,54.3355,54.4414,54.3355,54.3355,17067.0
2020-06-01 13:55:00,66.74,66.79,66.5,66.62,17513.0,54.3436,54.3844,54.1482,54.2459,17513.0
2020-06-01 14:00:00,66.62,66.62,66.43,66.59,20458.0,54.2459,54.2459,54.0912,54.2215,20458.0
2020-06-01 14:05:00,66.59,66.66,66.5,66.58,36945.0,54.2215,54.2785,54.1482,54.2134,36945.0
2020-06-01 14:10:00,66.6,66.74,66.55,66.61,34661.0,54.2296,54.3436,54.1889,54.2378,34661.0
2020-06-01 14:15:00,66.64,66.72,66.53,66.6,18277.0,54.2622,54.3274,54.1726,54.2296,18277.0
2020-06-01 14:20:00,66.63,66.77,66.58,66.66,45301.0,54.2541,54.3681,54.2134,54.2785,45301.0
2020-06-01 14:25:00,66.66,66.69,66.43,66.46,48611.0,54.2785,54.3029,54.0912,54.1157,48611.0
2020-06-01 14:30:00,66.43,66.49,66.27,66.3,35709.0,54.0912,54.1401,53.9609,53.9854,35709.0
2020-06-01 14:35:00,66.31,66.41,66.21,66.29,18621.0,53.9935,54.0749,53.9121,53.9772,18621.0
2020-06-01 14:40:00,66.3,66.42,66.28,66.31,21280.0,53.9854,54.0831,53.9691,53.9935,21280.0
2020-06-01 14:45:00,66.32,66.5,66.31,66.48,21983.0,54.0017,54.1482,53.9935,54.1319,21983.0
2020-06-01 14:50:00,66.49,66.6,66.48,66.54,23154.0,54.1401,54.2296,54.1319,54.1808,23154.0
2020-06-01 14:55:00,66.55,66.62,66.52,66.59,51151.0,54.1889,54.2459,54.1645,54.2215,51151.0
2020-06-01 15:00:00,66.62,66.73,66.53,66.72,34134.0,54.2459,54.3355,54.1726,54.3274,34134.0
2020-06-01 15:05:00,66.73,66.79,66.63,66.68,32337.0,54.3355,54.3844,54.2541,54.2948,32337.0
2020-06-01 15:10:00,66.65,66.67,66.41,66.51,39420.0,54.2704,54.2866,54.0749,54.1564,39420.0
2020-06-01 15:15:00,66.5,66.62,66.45,66.55,33660.0,54.1482,54.2459,54.1075,54.1889,33660.0
2020-06-01 15:20:00,66.55,66.71,66.55,66.67,29754.0,54.1889,54.3192,54.1889,54.2866,29754.0
2020-06-01 15:25:00,66.69,66.93,66.69,66.86,40608.0,54.3029,54.4984,54.3029,54.4414,40608.0
2020-06-01 15:30:00,66.88,67.03,66.86,66.88,31794.0,54.4576,54.5798,54.4414,54.4576,31794.0
2020-06-01 15:35:00,66.9,66.9,66.5,66.57,62775.0,54.4739,54.4739,54.1482,54.2052,62775.0
2020-06-01 15:40:00,66.58,66.67,66.53,66.59,51971.0,54.2134,54.2866,54.1726,54.2215,51971.0
2020-06-01 15:45:00,66.58,66.68,66.45,66.52,48614.0,54.2134,54.2948,54.1075,54.1645,48614.0
2020-06-01 15:50:00,66.55,66.62,66.49,66.53,93993.0,54.1889,54.2459,54.1401,54.1726,93993.0
2020-06-01 15:55:00,66.52,66.66,66.48,66.59,144686.0,54.1645,54.2785,54.1319,54.2215,144686.0
2020-06-02 09:30:00,67.27,67.32,66.67,67.09,119487.0,54.7752,54.8159,54.2866,54.6286,119487.0
2020-06-02 09:35:00,67.06,67.4,66.52,67.03,62818.0,54.6042,54.8811,54.1645,54.5798,62818.0
2020-06-02 09:40:00,67.13,67.85,67.09,67.46,87859.0,54.6612,55.2475,54.6286,54.9299,87859.0
2020-06-02 09:45:00,67.41,67.53,66.87,66.99,27535.0,54.8892,54.9869,54.4495,54.5472,27535.0
2020-06-02 09:50:00,67.1,67.5,67.05,67.48,19156.0,54.6368,54.9625,54.5961,54.9462,19156.0
2020-06-02 09:55:00,67.45,67.58,67.31,67.5,37690.0,54.9218,55.0276,54.8078,54.9625,37690.0
2020-06-02 10:00:00,67.56,67.9,67.46,67.72,58306.0,55.0113,55.2882,54.9299,55.1416,58306.0
2020-06-02 10:05:00,67.71,67.83,67.63,67.8,35830.0,55.1335,55.2312,55.0683,55.2068,35830.0
2020-06-02 10:10:00,67.76,67.93,67.66,67.91,34385.0,55.1742,55.3126,55.0928,55.2963,34385.0
2020-06-02 10:15:00,67.89,67.98,67.68,67.98,29730.0,55.28,55.3533,55.109,55.3533,29730.0
2020-06-02 10:20:00,67.98,68.13,67.98,68.06,31286.0,55.3533,55.4755,55.3533,55.4185,31286.0
2020-06-02 10:25:00,68.04,68.2,68.0,68.2,49595.0,55.4022,55.5325,55.3696,55.5325,49595.0
2020-06-02 10:30:00,68.21,68.27,67.8,67.81,59637.0,55.5406,55.5895,55.2068,55.2149,59637.0
2020-06-02 10:35:00,67.8,68.09,67.8,68.09,45088.0,55.2068,55.4429,55.2068,55.4429,45088.0
2020-06-02 10:40:00,68.09,68.16,67.84,67.88,30471.0,55.4429,55.4999,55.2393,55.2719,30471.0
2020-06-02 10:45:00,67.87,67.92,67.63,67.73,50530.0,55.2638,55.3045,55.0683,55.1498,50530.0
2020-06-02 10:50:00,67.69,68.01,67.57,67.99,42407.0,55.1172,55.3778,55.0195,55.3615,42407.0
2020-06-02 10:55:00,67.99,68.25,67.97,68.16,47067.0,55.3615,55.5732,55.3452,55.4999,47067.0
2020-06-02 11:00:00,68.19,68.21,67.8,68.0,43946.0,55.5243,55.5406,55.2068,55.3696,43946.0
2020-06-02 11:05:00,68.03,68.03,67.71,67.78,26074.0,55.394,55.394,55.1335,55.1905,26074.0
2020-06-02 11:10:00,67.76,68.03,67.73,67.86,53051.0,55.1742,55.394,55.1498,55.2556,53051.0
2020-06-02 11:15:00,67.86,68.05,67.85,67.95,39340.0,55.2556,55.4103,55.2475,55.3289,39340.0
2020-06-02 11:20:00,67.94,68.02,67.83,67.87,20376.0,55.3208,55.3859,55.2312,55.2638,20376.0
2020-06-02 11:25:00,67.88,67.94,67.82,67.9,31961.0,55.2719,55.3208,55.223,55.2882,31961.0
2020-06-02 11:30:00,67.87,67.92,67.72,67.88,51606.0,55.2638,55.3045,55.1416,55.2719,51606.0
2020-06-02 11:35:00,67.9,68.12,67.85,68.04,23601.0,55.2882,55.4673,55.2475,55.4022,23601.0
2020-06-02 11:40:00,68.03,68.26,68.0,68.17,32050.0,55.394,55.5813,55.3696,55.508,32050.0
2020-06-02 11:45:00,68.17,68.29,68.0,68.16,42539.0,55.508,55.6057,55.3696,55.4999,42539.0
2020-06-02 11:50:00,68.14,68.29,68.03,68.26,41957.0,55.4836,55.6057,55.394,55.5813,41957.0
2020-06-02 11:55:00,68.28,68.28,68.14,68.2,19032.0,55.5976,55.5976,55.4836,55.5325,19032.0
2020-06-02 12:00:00,68.19,68.25,68.09,68.16,25516.0,55.5243,55.5732,55.4429,55.4999,25516.0
2020-06-02 12:05:00,68.15,68.2,68.11,68.16,22510.0,55.4917,55.5325,55.4592,55.4999,22510.0
2020-06-02 12:10:00,68.15,68.4,68.11,68.22,39736.0,55.4917,55.6953,55.4592,55.5487,39736.0
2020-06-02 12:15:00,68.23,68.28,68.15,68.24,25384.0,55.5569,55.5976,55.4917,55.565,25384.0
2020-06-02 12:20:00,68.23,68.37,68.16,68.21,35559.0,55.5569,55.6709,55.4999,55.5406,35559.0
2020-06-02 12:25:00,68.2,68.42,68.15,68.4,34644.0,55.5325,55.7116,55.4917,55.6953,34644.0
2020-06-02 12:30:00,68.4,68.58,68.4,68.48,36162.0,55.6953,55.8419,55.6953,55.7605,36162.0
2020-06-02 12:35:00,68.47,68.55,68.45,68.53,36414.0,55.7523,55.8175,55.736,55.8012,36414.0
2020-06-02 12:40:00,68.53,68.55,68.4,68.51,19174.0,55.8012,55.8175,55.6953,55.7849,19174.0
2020-06-02 12:45:00,68.52,68.65,68.5,68.59,33104.0,55.793,55.8989,55.7767,55.85,33104.0
2020-06-02 12:50:00,68.6,68.69,68.5,68.53,36998.0,55.8582,55.9314,55.7767,55.8012,36998.0
2020-06-02 12:55:00,68.5,68.53,68.24,68.27,54924.0,55.7767,55.8012,55.565,55.5895,54924.0
2020-06-02 13:00:00,68.27,68.3,68.22,68.3,17389.0,55.5895,55.6139,55.5487,55.6139,17389.0
2020-06-02 13:05:00,68.3,68.44,68.3,68.43,16193.0,55.6139,55.7279,55.6139,55.7197,16193.0
2020-06-02 13:10:00,68.42,68.45,68.27,68.43,45349.0,55.7116,55.736,55.5895,55.7197,45349.0
2020-06-02 13:15:00,68.49,68.55,68.44,68.54,23383.0,55.7686,55.8175,55.7279,55.8093,23383.0
2020-06-02 13:20:00,68.53,68.53,68.36,68.41,18002.0,55.8012,55.8012,55.6627,55.7035,18002.0
2020-06-02 13:25:00,68.42,68.48,68.38,68.47,19073.0,55.7116,55.7605,55.679,55.7523,19073.0
2020-06-02 13:30:00,68.46,68.51,68.38,68.48,16004.0,55.7442,55.7849,55.679,55.7605,16004.0
2020-06-02 13:35:00,68.48,68.56,68.46,68.52,15088.0,55.7605,55.8256,55.7442,55.793,15088.0
2020-06-02 13:40:00,68.53,68.54,68.39,68.39,12523.0,55.8012,55.8093,55.6872,55.6872,12523.0
2020-06-02 13:45:00,68.41,68.43,68.17,68.23,18921.0,55.7035,55.7197,55.508,55.5569,18921.0
2020-06-02 13:50:00,68.25,68.3,68.21,68.29,18891.0,55.5732,55.6139,55.5406,55.6057,18891.0
2020-06-02 13:55:00,68.27,68.41,68.25,68.38,18522.0,55.5895,55.7035,55.5732,55.679,18522.0
2020-06-02 14:00:00,68.36,68.48,68.34,68.41,13594.0,55.6627,55.7605,55.6465,55.7035,13594.0
2020-06-02 14:05:00,68.4,68.4,68.1,68.13,14040.0,55.6953,55.6953,55.451,55.4755,14040.0
2020-06-02 14:10:00,68.14,68.28,68.08,68.27,22199.0,55.4836,55.5976,55.4347,55.5895,22199.0
2020-06-02 14:15:00,68.26,68.32,68.16,68.32,12512.0,55.5813,55.6302,55.4999,55.6302,12512.0
2020-06-02 14:20:00,68.32,68.33,68.15,68.16,9108.0,55.6302,55.6383,55.4917,55.4999,9108.0
2020-06-02 14:25:00,68.16,68.16,67.97,68.06,16323.0,55.4999,55.4999,55.3452,55.4185,16323.0
2020-06-02 14:30:00,68.05,68.1,67.83,67.84,14389.0,55.4103,55.451,55.2312,55.2393,14389.0
2020-06-02 14:35:00,67.86,68.0,67.86,67.95,17224.0,55.2556,55.3696,55.2556,55.3289,17224.0
2020-06-02 14:40:00,67.96,68.2,67.92,68.16,19761.0,55.337,55.5325,55.3045,55.4999,19761.0
2020-06-02 14:45:00,68.18,68.21,68.03,68.09,33085.0,55.5162,55.5406,55.394,55.4429,33085.0
2020-06-02 14:50:00,68.11,68.27,68.11,68.18,17702.0,55.4592,55.5895,55.4592,55.5162,17702.0
2020-06-02 14:55:00,68.19,68.27,68.09,68.17,17310.0,55.5243,55.5895,55.4429,55.508,17310.0
2020-06-02 15:00:00,68.16,68.17,67.93,68.03,20325.0,55.4999,55.508,55.3126,55.394,20325.0
2020-06-02 15:05:00,68.05,68.07,67.92,67.97,13363.0,55.4103,55.4266,55.3045,55.3452,13363.0
2020-06-02 15:10:00,67.97,68.05,67.91,67.94,21173.0,55.3452,55.4103,55.2963,55.3208,21173.0
2020-06-02 15:15:00,67.92,68.05,67.92,68.04,40511.0,55.3045,55.4103,55.3045,55.4022,40511.0
2020-06-02 15:20:00,68.03,68.19,67.99,68.05,20626.0,55.394,55.5243,55.3615,55.4103,20626.0
2020-06-02 15:25:00,68.04,68.13,67.87,68.12,26075.0,55.4022,55.4755,55.2638,55.4673,26075.0
2020-06-02 15:30:00,68.12,68.19,67.91,67.92,53849.0,55.4673,55.5243,55.2963,55.3045,53849.0
2020-06-02 15:35:00,67.93,68.05,67.92,67.95,47959.0,55.3126,55.4103,55.3045,55.3289,47959.0
2020-06-02 15:40:00,67.95,67.95,67.65,67.76,91317.0,55.3289,55.3289,55.0846,55.1742,91317.0
2020-06-02 15:45:00,67.74,67.85,67.66,67.81,76958.0,55.1579,55.2475,55.0928,55.2149,76958.0
2020-06-02 15:50:00,67.79,67.96,67.78,67.87,86417.0,55.1986,55.337,55.1905,55.2638,86417.0
2020-06-02 15:55:00,67.88,68.21,67.8,68.21,193543.0,55.2719,55.5406,55.2068,55.5406,193543.0
2020-06-03 09:30:00,69.25,70.3,69.03,70.25,161747.0,56.3874,57.2424,56.2083,57.2017,161747.0
2020-06-03 09:35:00,70.28,70.41,69.71,70.16,84089.0,57.2261,57.332,56.762,57.1284,84089.0
2020-06-03 09:40:00,70.17,70.3,69.69,69.82,47076.0,57.1366,57.2424,56.7457,56.8516,47076.0
2020-06-03 09:45:00,69.94,70.01,69.6,69.7,43856.0,56.9493,57.0063,56.6724,56.7538,43856.0
2020-06-03 09:50:00,69.74,69.84,69.39,69.53,60605.0,56.7864,56.8678,56.5014,56.6154,60605.0
2020-06-03 09:55:00,69.56,69.69,69.46,69.59,38844.0,56.6399,56.7457,56.5584,56.6643,38844.0
2020-06-03 10:00:00,69.67,70.18,69.63,70.15,43054.0,56.7294,57.1447,56.6969,57.1203,43054.0
2020-06-03 10:05:00,70.15,70.15,69.9,69.97,44078.0,57.1203,57.1203,56.9167,56.9737,44078.0
2020-06-03 10:10:00,69.97,70.21,69.96,70.11,42124.0,56.9737,57.1691,56.9656,57.0877,42124.0
2020-06-03 10:15:00,70.09,70.18,70.05,70.13,49606.0,57.0714,57.1447,57.0388,57.104,49606.0
2020-06-03 10:20:00,70.14,70.18,69.89,70.16,38211.0,57.1121,57.1447,56.9086,57.1284,38211.0
2020-06-03 10:25:00,70.15,70.4,70.13,70.4,24995.0,57.1203,57.3238,57.104,57.3238,24995.0
2020-06-03 10:30:00,70.34,70.37,69.59,69.64,110810.0,57.275,57.2994,56.6643,56.705,110810.0
2020-06-03 10:35:00,69.62,69.96,69.6,69.64,74211.0,56.6887,56.9656,56.6724,56.705,74211.0
2020-06-03 10:40:00,69.66,69.82,69.43,69.46,54523.0,56.7213,56.8516,56.534,56.5584,54523.0
2020-06-03 10:45:00,69.45,69.45,69.02,69.19,46322.0,56.5503,56.5503,56.2002,56.3386,46322.0
2020-06-03 10:50:00,69.21,69.56,69.2,69.54,38544.0,56.3549,56.6399,56.3467,56.6236,38544.0
2020-06-03 10:55:00,69.53,69.56,69.25,69.46,50640.0,56.6154,56.6399,56.3874,56.5584,50640.0
2020-06-03 11:00:00,69.42,69.47,69.13,69.13,40692.0,56.5259,56.5666,56.2897,56.2897,40692.0
2020-06-03 11:05:00,69.17,69.47,69.15,69.47,19374.0,56.3223,56.5666,56.306,56.5666,19374.0
2020-06-03 11:10:00,69.46,69.68,69.44,69.57,23022.0,56.5584,56.7376,56.5421,56.648,23022.0
2020-06-03 11:15:00,69.59,69.81,69.56,69.8,60850.0,56.6643,56.8434,56.6399,56.8353,60850.0
2020-06-03 11:20:00,69.77,69.77,69.55,69.73,24895.0,56.8108,56.8108,56.6317,56.7783,24895.0
2020-06-03 11:25:00,69.72,69.84,69.63,69.74,30196.0,56.7701,56.8678,56.6969,56.7864,30196.0
2020-06-03 11:30:00,69.82,70.02,69.76,70.0,44231.0,56.8516,57.0144,56.8027,56.9981,44231.0
2020-06-03 11:35:00,69.98,70.0,69.54,69.6,48165.0,56.9818,56.9981,56.6236,56.6724,48165.0
2020-06-03 11:40:00,69.61,69.69,69.28,69.28,50976.0,56.6806,56.7457,56.4119,56.4119,50976.0
2020-06-03 11:45:00,69.29,69.37,69.16,69.34,46671.0,56.42,56.4851,56.3141,56.4607,46671.0
2020-06-03 11:50:00,69.36,69.42,69.16,69.39,28291.0,56.477,56.5259,56.3141,56.5014,28291.0
2020-06-03 11:55:00,69.39,69.43,69.28,69.33,14086.0,56.5014,56.534,56.4119,56.4526,14086.0
2020-06-03 12:00:00,69.34,69.35,69.09,69.22,32935.0,56.4607,56.4689,56.2572,56.363,32935.0
2020-06-03 12:05:00,69.22,69.4,69.18,69.23,25849.0,56.363,56.5096,56.3304,56.3711,25849.0
2020-06-03 12:10:00,69.26,69.39,69.23,69.36,32784.0,56.3956,56.5014,56.3711,56.477,32784.0
2020-06-03 12:15:00,69.35,69.37,69.15,69.22,46226.0,56.4689,56.4851,56.306,56.363,46226.0
2020-06-03 12:20:00,69.23,69.25,69.03,69.06,34242.0,56.3711,56.3874,56.2083,56.2327,34242.0
2020-06-03 12:25:00,69.07,69.34,69.07,69.34,28543.0,56.2409,56.4607,56.2409,56.4607,28543.0
2020-06-03 12:30:00,69.37,69.41,69.14,69.19,42741.0,56.4851,56.5177,56.2979,56.3386,42741.0
2020-06-03 12:35:00,69.2,69.26,69.14,69.19,21318.0,56.3467,56.3956,56.2979,56.3386,21318.0
2020-06-03 12:40:00,69.2,69.31,69.2,69.21,11304.0,56.3467,56.4363,56.3467,56.3549,11304.0
2020-06-03 12:45:00,69.21,69.24,68.91,68.93,29628.0,56.3549,56.3793,56.1106,56.1269,29628.0
2020-06-03 12:50:00,68.96,69.07,68.9,69.04,28723.0,56.1513,56.2409,56.1024,56.2164,28723.0
2020-06-03 12:55:00,69.04,69.11,68.9,68.95,10984.0,56.2164,56.2734,56.1024,56.1432,10984.0
2020-06-03 13:00:00,68.96,69.0,68.92,68.97,16246.0,56.1513,56.1839,56.1187,56.1594,16246.0
2020-06-03 13:05:00,68.96,69.0,68.73,68.82,32799.0,56.1513,56.1839,55.964,56.0373,32799.0
2020-06-03 13:10:00,68.86,68.88,68.65,68.67,38795.0,56.0699,56.0862,55.8989,55.9152,38795.0
2020-06-03 13:15:00,68.68,68.8,68.68,68.75,17055.0,55.9233,56.021,55.9233,55.9803,17055.0
2020-06-03 13:20:00,68.75,68.86,68.67,68.86,19419.0,55.9803,56.0699,55.9152,56.0699,19419.0
2020-06-03 13:25:00,68.87,69.09,68.85,69.01,30036.0,56.078,56.2572,56.0617,56.192,30036.0
2020-06-03 13:30:00,68.98,69.0,68.69,68.74,33290.0,56.1676,56.1839,55.9314,55.9722,33290.0
2020-06-03 13:35:00,68.75,68.83,68.73,68.79,20918.0,55.9803,56.0454,55.964,56.0129,20918.0
2020-06-03 13:40:00,68.79,69.05,68.79,69.02,33945.0,56.0129,56.2246,56.0129,56.2002,33945.0
2020-06-03 13:45:00,69.01,69.1,68.97,69.03,34867.0,56.192,56.2653,56.1594,56.2083,34867.0
2020-06-03 13:50:00,69.02,69.1,68.96,69.08,20793.0,56.2002,56.2653,56.1513,56.249,20793.0
2020-06-03 13:55:00,69.09,69.16,69.0,69.12,29561.0,56.2572,56.3141,56.1839,56.2816,29561.0
2020-06-03 14:00:00,69.12,69.42,69.08,69.36,35064.0,56.2816,56.5259,56.249,56.477,35064.0
2020-06-03 14:05:00,69.35,69.49,69.33,69.43,25986.0,56.4689,56.5829,56.4526,56.534,25986.0
2020-06-03 14:10:00,69.44,69.73,69.44,69.73,37890.0,56.5421,56.7783,56.5421,56.7783,37890.0
2020-06-03 14:15:00,69.69,69.93,69.67,69.93,33619.0,56.7457,56.9411,56.7294,56.9411,33619.0
2020-06-03 14:20:00,69.92,70.01,69.83,70.0,47913.0,56.933,57.0063,56.8597,56.9981,47913.0
2020-06-03 14:25:00,70.0,70.27,70.0,70.25,55849.0,56.9981,57.218,56.9981,57.2017,55849.0
2020-06-03 14:30:00,70.25,70.29,70.15,70.28,42138.0,57.2017,57.2343,57.1203,57.2261,42138.0
2020-06-03 14:35:00,70.28,70.35,70.11,70.24,35814.0,57.2261,57.2831,57.0877,57.1935,35814.0
2020-06-03 14:40:00,70.23,70.23,70.0,70.08,64851.0,57.1854,57.1854,56.9981,57.0633,64851.0
2020-06-03 14:45:00,70.09,70.28,70.01,70.09,32672.0,57.0714,57.2261,57.0063,57.0714,32672.0
2020-06-03 14:50:00,70.09,70.25,70.06,70.22,31161.0,57.0714,57.2017,57.047,57.1773,31161.0
2020-06-03 14:55:00,70.2,70.32,70.19,70.25,49188.0,57.161,57.2587,57.1528,57.2017,49188.0
2020-06-03 15:00:00,70.24,70.4,70.18,70.4,40390.0,57.1935,57.3238,57.1447,57.3238,40390.0
2020-06-03 15:05:00,70.4,70.42,70.29,70.31,37559.0,57.3238,57.3401,57.2343,57.2505,37559.0
2020-06-03 15:10:00,70.31,70.4,70.18,70.23,62161.0,57.2505,57.3238,57.1447,57.1854,62161.0
2020-06-03 15:15:00,70.19,70.23,69.91,70.08,30420.0,57.1528,57.1854,56.9248,57.0633,30420.0
2020-06-03 15:20:00,70.06,70.22,69.99,70.18,37564.0,57.047,57.1773,56.99,57.1447,37564.0
2020-06-03 15:25:00,70.18,70.38,70.17,70.3,50734.0,57.1447,57.3075,57.1366,57.2424,50734.0
2020-06-03 15:30:00,70.3,70.5,70.29,70.42,52699.0,57.2424,57.4053,57.2343,57.3401,52699.0
2020-06-03 15:35:00,70.4,70.7,70.38,70.68,108005.0,57.3238,57.5681,57.3075,57.5518,108005.0
2020-06-03 15:40:00,70.68,70.88,70.62,70.81,90260.0,57.5518,57.7147,57.503,57.6577,90260.0
2020-06-03 15:45:00,70.8,70.93,70.75,70.84,98404.0,57.6495,57.7554,57.6088,57.6821,98404.0
2020-06-03 15:50:00,70.84,70.93,70.65,70.68,124945.0,57.6821,57.7554,57.5274,57.5518,124945.0
2020-06-03 15:55:00,70.67,70.68,70.4,70.55,265480.0,57.5437,57.5518,57.3238,57.446,265480.0
2020-06-04 09:30:00,69.62,70.43,69.51,69.84,73335.0,56.6887,57.3483,56.5991,56.8678,73335.0
2020-06-04 09:35:00,69.81,69.94,69.29,69.65,36962.0,56.8434,56.9493,56.42,56.7131,36962.0
2020-06-04 09:40:00,69.52,69.74,69.37,69.46,29621.0,56.6073,56.7864,56.4851,56.5584,29621.0
2020-06-04 09:45:00,69.47,69.47,69.16,69.3,48338.0,56.5666,56.5666,56.3141,56.4281,48338.0
2020-06-04 09:50:00,69.3,69.58,69.3,69.37,47194.0,56.4281,56.6561,56.4281,56.4851,47194.0
2020-06-04 09:55:00,69.4,69.5,69.18,69.3,56227.0,56.5096,56.591,56.3304,56.4281,56227.0
2020-06-04 10:00:00,69.25,69.71,69.22,69.68,45753.0,56.3874,56.762,56.363,56.7376,45753.0
2020-06-04 10:05:00,69.67,69.84,69.26,69.84,71942.0,56.7294,56.8678,56.3956,56.8678,71942.0
2020-06-04 10:10:00,69.81,70.11,69.67,70.11,53077.0,56.8434,57.0877,56.7294,57.0877,53077.0
2020-06-04 10:15:00,70.11,70.15,69.9,70.02,33243.0,57.0877,57.1203,56.9167,57.0144,33243.0
2020-06-04 10:20:00,70.04,70.08,69.69,69.82,21670.0,57.0307,57.0633,56.7457,56.8516,21670.0
2020-06-04 10:25:00,69.75,69.79,69.58,69.76,20146.0,56.7946,56.8271,56.6561,56.8027,20146.0
2020-06-04 10:30:00,69.77,70.24,69.77,70.23,38519.0,56.8108,57.1935,56.8108,57.1854,38519.0
2020-06-04 10:35:00,70.26,70.39,70.14,70.33,40502.0,57.2098,57.3157,57.1121,57.2668,40502.0
2020-06-04 10:40:00,70.35,70.42,70.03,70.19,26431.0,57.2831,57.3401,57.0226,57.1528,26431.0
2020-06-04 10:45:00,70.25,70.49,70.09,70.48,19702.0,57.2017,57.3971,57.0714,57.389,19702.0
2020-06-04 10:50:00,70.46,70.54,70.25,70.42,46150.0,57.3727,57.4378,57.2017,57.3401,46150.0
2020-06-04 10:55:00,70.45,70.48,70.24,70.25,17653.0,57.3645,57.389,57.1935,57.2017,17653.0
2020-06-04 11:00:00,70.27,70.27,70.08,70.15,21049.0,57.218,57.218,57.0633,57.1203,21049.0
2020-06-04 11:05:00,70.18,70.22,69.75,69.75,13779.0,57.1447,57.1773,56.7946,56.7946,13779.0
2020-06-04 11:10:00,69.8,69.84,69.58,69.63,21790.0,56.8353,56.8678,56.6561,56.6969,21790.0
2020-06-04 11:15:00,69.63,69.66,69.41,69.41,38054.0,56.6969,56.7213,56.5177,56.5177,38054.0
2020-06-04 11:20:00,69.46,69.87,69.44,69.71,22583.0,56.5584,56.8923,56.5421,56.762,22583.0
2020-06-04 11:25:00,69.73,69.78,69.56,69.75,10043.0,56.7783,56.819,56.6399,56.7946,10043.0
2020-06-04 11:30:00,69.7,69.93,69.68,69.75,47277.0,56.7538,56.9411,56.7376,56.7946,47277.0
2020-06-04 11:35:00,69.73,69.73,69.57,69.66,28307.0,56.7783,56.7783,56.648,56.7213,28307.0
2020-06-04 11:40:00,69.66,69.76,69.52,69.66,40779.0,56.7213,56.8027,56.6073,56.7213,40779.0
2020-06-04 11:45:00,69.69,69.72,69.53,69.64,16000.0,56.7457,56.7701,56.6154,56.705,16000.0
2020-06-04 11:50:00,69.64,69.74,69.48,69.74,18763.0,56.705,56.7864,56.5747,56.7864,18763.0
2020-06-04 11:55:00,69.75,69.82,69.66,69.79,32738.0,56.7946,56.8516,56.7213,56.8271,32738.0
2020-06-04 12:00:00,69.81,69.83,69.54,69.54,23488.0,56.8434,56.8597,56.6236,56.6236,23488.0
2020-06-04 12:05:00,69.59,69.66,69.53,69.54,14700.0,56.6643,56.7213,56.6154,56.6236,14700.0
2020-06-04 12:10:00,69.53,69.59,69.35,69.35,34558.0,56.6154,56.6643,56.4689,56.4689,34558.0
2020-06-04 12:15:00,69.34,69.45,69.23,69.41,22837.0,56.4607,56.5503,56.3711,56.5177,22837.0
2020-06-04 12:20:00,69.42,69.63,69.41,69.63,19439.0,56.5259,56.6969,56.5177,56.6969,19439.0
2020-06-04 12:25:00,69.65,69.66,69.46,69.47,14952.0,56.7131,56.7213,56.5584,56.5666,14952.0
2020-06-04 12:30:00,69.46,69.48,69.2,69.24,15460.0,56.5584,56.5747,56.3467,56.3793,15460.0
2020-06-04 12:35:00,69.26,69.4,69.25,69.37,13446.0,56.3956,56.5096,56.3874,56.4851,13446.0
2020-06-04 12:40:00,69.37,69.37,69.26,69.31,13421.0,56.4851,56.4851,56.3956,56.4363,13421.0
2020-06-04 12:45:00,69.32,69.42,69.24,69.25,39861.0,56.4444,56.5259,56.3793,56.3874,39861.0
2020-06-04 12:50:00,69.28,69.31,69.19,69.22,13074.0,56.4119,56.4363,56.3386,56.363,13074.0
2020-06-04 12:55:00,69.24,69.4,69.18,69.4,22662.0,56.3793,56.5096,56.3304,56.5096,22662.0
2020-06-04 13:00:00,69.38,69.4,69.19,69.22,22364.0,56.4933,56.5096,56.3386,56.363,22364.0
2020-06-04 13:05:00,69.26,69.54,69.23,69.41,22868.0,56.3956,56.6236,56.3711,56.5177,22868.0
2020-06-04 13:10:00,69.44,69.47,69.26,69.29,20001.0,56.5421,56.5666,56.3956,56.42,20001.0
2020-06-04 13:15:00,69.32,69.45,69.27,69.42,34774.0,56.4444,56.5503,56.4037,56.5259,34774.0
2020-06-04 13:20:00,69.43,69.57,69.39,69.51,26671.0,56.534,56.648,56.5014,56.5991,26671.0
2020-06-04 13:25:00,69.51,69.57,69.45,69.53,23291.0,56.5991,56.648,56.5503,56.6154,23291.0
2020-06-04 13:30:00,69.56,69.87,69.54,69.79,41312.0,56.6399,56.8923,56.6236,56.8271,41312.0
2020-06-04 13:35:00,69.83,70.12,69.67,70.01,41147.0,56.8597,57.0958,56.7294,57.0063,41147.0
2020-06-04 13:40:00,70.02,70.19,70.02,70.19,35082.0,57.0144,57.1528,57.0144,57.1528,35082.0
2020-06-04 13:45:00,70.18,70.19,70.01,70.01,23790.0,57.1447,57.1528,57.0063,57.0063,23790.0
2020-06-04 13:50:00,70.01,70.14,69.96,69.98,28271.0,57.0063,57.1121,56.9656,56.9818,28271.0
2020-06-04 13:55:00,69.99,70.19,69.95,70.19,32067.0,56.99,57.1528,56.9574,57.1528,32067.0
2020-06-04 14:00:00,70.2,70.32,70.08,70.31,42085.0,57.161,57.2587,57.0633,57.2505,42085.0
2020-06-04 14:05:00,70.29,70.3,69.98,70.08,16444.0,57.2343,57.2424,56.9818,57.0633,16444.0
2020-06-04 14:10:00,70.07,70.38,70.07,70.35,14955.0,57.0551,57.3075,57.0551,57.2831,14955.0
2020-06-04 14:15:00,70.35,70.37,70.21,70.34,12115.0,57.2831,57.2994,57.1691,57.275,12115.0
2020-06-04 14:20:00,70.33,70.37,70.27,70.36,9022.0,57.2668,57.2994,57.218,57.2913,9022.0
2020-06-04 14:25:00,70.36,70.48,70.32,70.45,22966.0,57.2913,57.389,57.2587,57.3645,22966.0
2020-06-04 14:30:00,70.46,70.49,70.24,70.39,28513.0,57.3727,57.3971,57.1935,57.3157,28513.0
2020-06-04 14:35:00,70.38,70.55,70.33,70.54,18700.0,57.3075,57.446,57.2668,57.4378,18700.0
2020-06-04 14:40:00,70.55,70.59,70.45,70.5,23775.0,57.446,57.4785,57.3645,57.4053,23775.0
2020-06-04 14:45:00,70.51,70.55,70.38,70.49,19537.0,57.4134,57.446,57.3075,57.3971,19537.0
2020-06-04 14:50:00,70.46,70.49,70.36,70.36,17104.0,57.3727,57.3971,57.2913,57.2913,17104.0
2020-06-04 14:55:00,70.37,70.38,69.98,69.98,23580.0,57.2994,57.3075,56.9818,56.9818,23580.0
2020-06-04 15:00:00,69.98,70.09,69.91,70.07,12016.0,56.9818,57.0714,56.9248,57.0551,12016.0
2020-06-04 15:05:00,70.05,70.06,69.7,69.84,23742.0,57.0388,57.047,56.7538,56.8678,23742.0
2020-06-04 15:10:00,69.86,69.86,69.48,69.48,30198.0,56.8841,56.8841,56.5747,56.5747,30198.0
2020-06-04 15:15:00,69.5,69.61,69.36,69.5,28517.0,56.591,56.6806,56.477,56.591,28517.0
2020-06-04 15:20:00,69.47,69.63,69.45,69.53,36661.0,56.5666,56.6969,56.5503,56.6154,36661.0
2020-06-04 15:25:00,69.54,69.62,69.47,69.56,44212.0,56.6236,56.6887,56.5666,56.6399,44212.0
2020-06-04 15:30:00,69.56,69.86,69.55,69.73,44571.0,56.6399,56.8841,56.6317,56.7783,44571.0
2020-06-04 15:35:00,69.76,69.8,69.62,69.72,46586.0,56.8027,56.8353,56.6887,56.7701,46586.0
2020-06-04 15:40:00,69.72,69.79,69.65,69.72,26522.0,56.7701,56.8271,56.7131,56.7701,26522.0
2020-06-04 15:45:00,69.7,69.88,69.64,69.83,30306.0,56.7538,56.9004,56.705,56.8597,30306.0
2020-06-04 15:50:00,69.85,69.93,69.71,69.92,51863.0,56.876,56.9411,56.762,56.933,51863.0
2020-06-04 15:55:00,69.94,70.07,69.84,70.05,118245.0,56.9493,57.0551,56.8678,57.0388,118245.0
2020-06-05 09:30:00,73.09,74.2,73.06,74.14,226617.0,59.5142,60.418,59.4898,60.3692,226617.0
2020-06-05 09:35:00,74.11,74.32,73.69,74.14,77034.0,60.3447,60.5157,60.0027,60.3692,77034.0
2020-06-05 09:40:00,74.23,74.8,74.11,74.77,94091.0,60.4424,60.9066,60.3447,60.8821,94091.0
2020-06-05 09:45:00,74.75,75.06,74.5,74.82,120965.0,60.8659,61.1183,60.6623,60.9229,120965.0
2020-06-05 09:50:00,74.85,75.25,74.7,75.03,85567.0,60.9473,61.273,60.8251,61.0938,85567.0
2020-06-05 09:55:00,75.0,75.0,74.2,74.29,98160.0,61.0694,61.0694,60.418,60.4913,98160.0
2020-06-05 10:00:00,74.23,74.57,74.19,74.42,42881.0,60.4424,60.7193,60.4099,60.5972,42881.0
2020-06-05 10:05:00,74.42,74.8,74.33,74.42,73519.0,60.5972,60.9066,60.5239,60.5972,73519.0
2020-06-05 10:10:00,74.43,74.49,74.2,74.42,45447.0,60.6053,60.6541,60.418,60.5972,45447.0
2020-06-05 10:15:00,74.34,74.56,74.15,74.56,39886.0,60.532,60.7111,60.3773,60.7111,39886.0
2020-06-05 10:20:00,74.59,74.87,74.54,74.74,32522.0,60.7356,60.9636,60.6949,60.8577,32522.0
2020-06-05 10:25:00,74.74,75.0,74.65,74.81,52343.0,60.8577,61.0694,60.7844,60.9147,52343.0
2020-06-05 10:30:00,74.8,74.84,74.11,74.15,57211.0,60.9066,60.9391,60.3447,60.3773,57211.0
2020-06-05 10:35:00,74.14,74.14,73.7,73.82,61060.0,60.3692,60.3692,60.0109,60.1086,61060.0
2020-06-05 10:40:00,73.8,73.96,73.7,73.94,40202.0,60.0923,60.2226,60.0109,60.2063,40202.0
2020-06-05 10:45:00,73.96,74.41,73.9,74.34,39330.0,60.2226,60.589,60.1737,60.532,39330.0
2020-06-05 10:50:00,74.33,74.46,74.15,74.29,25757.0,60.5239,60.6297,60.3773,60.4913,25757.0
2020-06-05 10:55:00,74.29,74.61,74.21,74.61,32132.0,60.4913,60.7519,60.4262,60.7519,32132.0
2020-06-05 11:00:00,74.59,74.92,74.58,74.91,34261.0,60.7356,61.0043,60.7274,60.9961,34261.0
2020-06-05 11:05:00,74.89,75.04,74.64,74.73,48462.0,60.9799,61.102,60.7763,60.8496,48462.0
2020-06-05 11:10:00,74.75,74.95,74.71,74.95,36416.0,60.8659,61.0287,60.8333,61.0287,36416.0
2020-06-05 11:15:00,74.97,75.22,74.92,75.16,51790.0,61.045,61.2486,61.0043,61.1997,51790.0
2020-06-05 11:20:00,75.15,75.4,75.11,75.36,60717.0,61.1916,61.3951,61.159,61.3626,60717.0
2020-06-05 11:25:00,75.39,75.44,75.27,75.41,50573.0,61.387,61.4277,61.2893,61.4033,50573.0
2020-06-05 11:30:00,75.41,75.63,75.34,75.62,67479.0,61.4033,61.5824,61.3463,61.5743,67479.0
2020-06-05 11:35:00,75.59,75.62,75.18,75.3,40800.0,61.5498,61.5743,61.216,61.3137,40800.0
2020-06-05 11:40:00,75.32,75.41,75.13,75.35,57198.0,61.33,61.4033,61.1753,61.3544,57198.0
2020-06-05 11:45:00,75.38,75.49,75.25,75.34,34268.0,61.3788,61.4684,61.273,61.3463,34268.0
2020-06-05 11:50:00,75.34,75.57,75.33,75.39,30840.0,61.3463,61.5335,61.3381,61.387,30840.0
2020-06-05 11:55:00,75.38,75.38,75.07,75.19,23042.0,61.3788,61.3788,61.1264,61.2241,23042.0
2020-06-05 12:00:00,75.21,75.4,75.2,75.39,30512.0,61.2404,61.3951,61.2323,61.387,30512.0
2020-06-05 12:05:00,75.42,75.45,74.95,74.98,52662.0,61.4114,61.4358,61.0287,61.0531,52662.0
2020-06-05 12:10:00,74.98,75.01,74.69,74.76,24852.0,61.0531,61.0776,60.817,60.874,24852.0
2020-06-05 12:15:00,74.75,75.02,74.55,74.64,108085.0,60.8659,61.0857,60.703,60.7763,108085.0
2020-06-05 12:20:00,74.66,75.05,74.65,74.95,32823.0,60.7926,61.1101,60.7844,61.0287,32823.0
2020-06-05 12:25:00,74.95,75.19,74.93,75.05,26925.0,61.0287,61.2241,61.0124,61.1101,26925.0
2020-06-05 12:30:00,75.05,75.28,75.0,75.17,20892.0,61.1101,61.2974,61.0694,61.2078,20892.0
2020-06-05 12:35:00,75.16,75.37,75.16,75.36,28091.0,61.1997,61.3707,61.1997,61.3626,28091.0
2020-06-05 12:40:00,75.32,75.43,75.15,75.31,46212.0,61.33,61.4196,61.1916,61.3218,46212.0
2020-06-05 12:45:00,75.34,75.41,75.29,75.33,26018.0,61.3463,61.4033,61.3056,61.3381,26018.0
2020-06-05 12:50:00,75.3,75.45,75.27,75.44,39490.0,61.3137,61.4358,61.2893,61.4277,39490.0
2020-06-05 12:55:00,75.45,75.5,75.27,75.38,48378.0,61.4358,61.4766,61.2893,61.3788,48378.0
2020-06-05 13:00:00,75.38,75.42,75.12,75.13,30561.0,61.3788,61.4114,61.1671,61.1753,30561.0
2020-06-05 13:05:00,75.1,75.35,75.08,75.16,16864.0,61.1508,61.3544,61.1346,61.1997,16864.0
2020-06-05 13:10:00,75.15,75.19,75.04,75.05,20822.0,61.1916,61.2241,61.102,61.1101,20822.0
2020-06-05 13:15:00,75.06,75.33,75.03,75.29,22532.0,61.1183,61.3381,61.0938,61.3056,22532.0
2020-06-05 13:20:00,75.31,75.49,75.16,75.45,27090.0,61.3218,61.4684,61.1997,61.4358,27090.0
2020-06-05 13:25:00,75.43,75.51,75.34,75.5,22224.0,61.4196,61.4847,61.3463,61.4766,22224.0
2020-06-05 13:30:00,75.53,75.71,75.46,75.66,31977.0,61.501,61.6475,61.444,61.6068,31977.0
2020-06-05 13:35:00,75.65,75.67,75.56,75.65,27650.0,61.5987,61.615,61.5254,61.5987,27650.0
2020-06-05 13:40:00,75.63,75.67,75.45,75.63,35706.0,61.5824,61.615,61.4358,61.5824,35706.0
2020-06-05 13:45:00,75.61,75.66,75.49,75.53,31758.0,61.5661,61.6068,61.4684,61.501,31758.0
2020-06-05 13:50:00,75.52,75.65,75.52,75.6,19855.0,61.4928,61.5987,61.4928,61.558,19855.0
2020-06-05 13:55:00,75.59,75.61,75.42,75.53,29895.0,61.5498,61.5661,61.4114,61.501,29895.0
2020-06-05 14:00:00,75.54,75.75,75.5,75.7,46786.0,61.5091,61.6801,61.4766,61.6394,46786.0
2020-06-05 14:05:00,75.73,75.73,75.42,75.54,23961.0,61.6638,61.6638,61.4114,61.5091,23961.0
2020-06-05 14:10:00,75.54,75.61,75.47,75.61,34881.0,61.5091,61.5661,61.4521,61.5661,34881.0
2020-06-05 14:15:00,75.61,75.75,75.55,75.65,36534.0,61.5661,61.6801,61.5173,61.5987,36534.0
2020-06-05 14:20:00,75.64,75.64,75.32,75.43,49677.0,61.5905,61.5905,61.33,61.4196,49677.0
2020-06-05 14:25:00,75.42,75.45,75.28,75.41,26238.0,61.4114,61.4358,61.2974,61.4033,26238.0
2020-06-05 14:30:00,75.4,75.55,75.28,75.33,29144.0,61.3951,61.5173,61.2974,61.3381,29144.0
2020-06-05 14:35:00,75.33,75.47,75.17,75.47,44124.0,61.3381,61.4521,61.2078,61.4521,44124.0
2020-06-05 14:40:00,75.51,75.74,75.48,75.72,49939.0,61.4847,61.672,61.4603,61.6557,49939.0
2020-06-05 14:45:00,75.7,75.75,75.58,75.59,23351.0,61.6394,61.6801,61.5417,61.5498,23351.0
2020-06-05 14:50:00,75.61,75.69,75.41,75.44,45207.0,61.5661,61.6313,61.4033,61.4277,45207.0
2020-06-05 14:55:00,75.44,75.45,74.96,74.96,45855.0,61.4277,61.4358,61.0369,61.0369,45855.0
2020-06-05 15:00:00,74.97,75.05,74.75,74.81,39824.0,61.045,61.1101,60.8659,60.9147,39824.0
2020-06-05 15:05:00,74.82,74.84,74.38,74.44,48549.0,60.9229,60.9391,60.5646,60.6134,48549.0
2020-06-05 15:10:00,74.43,74.43,74.11,74.18,40107.0,60.6053,60.6053,60.3447,60.4017,40107.0
2020-06-05 15:15:00,74.2,74.4,74.05,74.4,36410.0,60.418,60.5809,60.2959,60.5809,36410.0
2020-06-05 15:20:00,74.39,74.54,74.19,74.33,37471.0,60.5727,60.6949,60.4099,60.5239,37471.0
2020-06-05 15:25:00,74.31,74.59,74.31,74.58,29584.0,60.5076,60.7356,60.5076,60.7274,29584.0
2020-06-05 15:30:00,74.58,74.58,74.33,74.34,37632.0,60.7274,60.7274,60.5239,60.532,37632.0
2020-06-05 15:35:00,74.34,74.49,74.26,74.3,52323.0,60.532,60.6541,60.4669,60.4994,52323.0
2020-06-05 15:40:00,74.27,74.34,74.15,74.3,51526.0,60.475,60.532,60.3773,60.4994,51526.0
2020-06-05 15:45:00,74.32,74.39,73.96,73.96,73517.0,60.5157,60.5727,60.2226,60.2226,73517.0
2020-06-05 15:50:00,73.98,74.52,73.97,74.52,105246.0,60.2389,60.6786,60.2307,60.6786,105246.0
2020-06-05 15:55:00,74.51,74.75,74.45,74.62,245530.0,60.6704,60.8659,60.6216,60.76,245530.0
2020-06-08 09:30:00,76.0,77.07,75.97,76.69,177823.0,61.8837,62.7549,61.8593,62.4455,177823.0
2020-06-08 09:35:00,76.7,76.74,76.24,76.64,50182.0,62.4537,62.4862,62.0791,62.4048,50182.0
2020-06-08 09:40:00,76.65,76.68,76.33,76.53,86933.0,62.4129,62.4374,62.1524,62.3152,86933.0
2020-06-08 09:45:00,76.49,76.74,76.35,76.53,63693.0,62.2827,62.4862,62.1687,62.3152,63693.0
2020-06-08 09:50:00,76.45,76.71,76.21,76.71,45077.0,62.2501,62.4618,62.0547,62.4618,45077.0
2020-06-08 09:55:00,76.67,77.11,76.59,76.92,57775.0,62.4292,62.7875,62.3641,62.6328,57775.0
2020-06-08 10:00:00,76.86,76.9,76.31,76.38,61036.0,62.5839,62.6165,62.1361,62.1931,61036.0
2020-06-08 10:05:00,76.4,76.4,75.4,75.76,76018.0,62.2094,62.2094,61.3951,61.6883,76018.0
2020-06-08 10:10:00,75.74,76.18,75.66,76.16,35581.0,61.672,62.0302,61.6068,62.014,35581.0
2020-06-08 10:15:00,76.13,76.29,75.88,75.9,39735.0,61.9895,62.1198,61.786,61.8023,39735.0
2020-06-08 10:20:00,75.85,75.9,75.29,75.38,50454.0,61.7615,61.8023,61.3056,61.3788,50454.0
2020-06-08 10:25:00,75.4,75.41,74.94,75.05,82692.0,61.3951,61.4033,61.0206,61.1101,82692.0
2020-06-08 10:30:00,75.07,75.29,74.97,74.97,19679.0,61.1264,61.3056,61.045,61.045,19679.0
2020-06-08 10:35:00,74.96,74.99,74.54,74.93,84812.0,61.0369,61.0613,60.6949,61.0124,84812.0
2020-06-08 10:40:00,74.91,75.58,74.74,75.44,44061.0,60.9961,61.5417,60.8577,61.4277,44061.0
2020-06-08 10:45:00,75.44,75.48,75.05,75.23,27730.0,61.4277,61.4603,61.1101,61.2567,27730.0
2020-06-08 10:50:00,75.26,75.42,75.17,75.42,32175.0,61.2811,61.4114,61.2078,61.4114,32175.0
2020-06-08 10:55:00,75.43,75.5,75.19,75.3,23928.0,61.4196,61.4766,61.2241,61.3137,23928.0
2020-06-08 11:00:00,75.32,75.51,75.32,75.33,26427.0,61.33,61.4847,61.33,61.3381,26427.0
2020-06-08 11:05:00,75.32,75.43,75.26,75.37,51529.0,61.33,61.4196,61.2811,61.3707,51529.0
2020-06-08 11:10:00,75.39,75.58,75.37,75.42,25167.0,61.387,61.5417,61.3707,61.4114,25167.0
2020-06-08 11:15:00,75.38,75.38,75.19,75.24,25892.0,61.3788,61.3788,61.2241,61.2648,25892.0
2020-06-08 11:20:00,75.2,75.26,75.0,75.16,31302.0,61.2323,61.2811,61.0694,61.1997,31302.0
2020-06-08 11:25:00,75.11,75.29,75.01,75.04,23599.0,61.159,61.3056,61.0776,61.102,23599.0
2020-06-08 11:30:00,75.08,75.23,74.9,75.15,27674.0,61.1346,61.2567,60.988,61.1916,27674.0
2020-06-08 11:35:00,75.18,75.19,74.99,75.08,22543.0,61.216,61.2241,61.0613,61.1346,22543.0
2020-06-08 11:40:00,75.1,75.36,75.1,75.25,21314.0,61.1508,61.3626,61.1508,61.273,21314.0
2020-06-08 11:45:00,75.22,75.36,75.09,75.13,46639.0,61.2486,61.3626,61.1427,61.1753,46639.0
2020-06-08 11:50:00,75.12,75.13,74.86,74.92,21752.0,61.1671,61.1753,60.9554,61.0043,21752.0
2020-06-08 11:55:00,74.95,75.09,74.95,74.95,19066.0,61.0287,61.1427,61.0287,61.0287,19066.0
2020-06-08 12:00:00,74.98,75.05,74.83,75.02,14910.0,61.0531,61.1101,60.931,61.0857,14910.0
2020-06-08 12:05:00,75.02,75.03,74.86,74.97,14284.0,61.0857,61.0938,60.9554,61.045,14284.0
2020-06-08 12:10:00,74.95,75.05,74.73,74.75,40304.0,61.0287,61.1101,60.8496,60.8659,40304.0
2020-06-08 12:15:00,74.76,74.92,74.74,74.86,27786.0,60.874,61.0043,60.8577,60.9554,27786.0
2020-06-08 12:20:00,74.83,74.93,74.78,74.83,21401.0,60.931,61.0124,60.8903,60.931,21401.0
2020-06-08 12:25:00,74.86,74.9,74.77,74.87,34499.0,60.9554,60.988,60.8821,60.9636,34499.0
2020-06-08 12:30:00,74.89,75.22,74.87,75.15,24580.0,60.9799,61.2486,60.9636,61.1916,24580.0
2020-06-08 12:35:00,75.19,75.25,75.05,75.11,19366.0,61.2241,61.273,61.1101,61.159,19366.0
2020-06-08 12:40:00,75.08,75.14,74.97,75.0,27614.0,61.1346,61.1834,61.045,61.0694,27614.0
2020-06-08 12:45:00,75.0,75.28,74.99,75.27,32606.0,61.0694,61.2974,61.0613,61.2893,32606.0
2020-06-08 12:50:00,75.26,75.27,75.17,75.23,21558.0,61.2811,61.2893,61.2078,61.2567,21558.0
2020-06-08 12:55:00,75.22,75.22,75.02,75.03,24951.0,61.2486,61.2486,61.0857,61.0938,24951.0
2020-06-08 13:00:00,75.04,75.06,74.87,74.94,30273.0,61.102,61.1183,60.9636,61.0206,30273.0
2020-06-08 13:05:00,74.93,75.04,74.92,74.97,20033.0,61.0124,61.102,61.0043,61.045,20033.0
2020-06-08 13:10:00,74.95,75.07,74.92,75.01,41268.0,61.0287,61.1264,61.0043,61.0776,41268.0
2020-06-08 13:15:00,75.02,75.09,75.0,75.0,26273.0,61.0857,61.1427,61.0694,61.0694,26273.0
2020-06-08 13:20:00,75.01,75.01,74.77,74.85,23727.0,61.0776,61.0776,60.8821,60.9473,23727.0
2020-06-08 13:25:00,74.86,74.95,74.65,74.71,26808.0,60.9554,61.0287,60.7844,60.8333,26808.0
2020-06-08 13:30:00,74.72,74.77,74.5,74.76,48009.0,60.8414,60.8821,60.6623,60.874,48009.0
2020-06-08 13:35:00,74.79,74.97,74.74,74.87,31066.0,60.8984,61.045,60.8577,60.9636,31066.0
2020-06-08 13:40:00,74.85,74.95,74.8,74.81,50128.0,60.9473,61.0287,60.9066,60.9147,50128.0
2020-06-08 13:45:00,74.81,74.86,74.74,74.85,25946.0,60.9147,60.9554,60.8577,60.9473,25946.0
2020-06-08 13:50:00,74.86,74.89,74.7,74.78,56018.0,60.9554,60.9799,60.8251,60.8903,56018.0
2020-06-08 13:55:00,74.8,74.85,74.62,74.64,21313.0,60.9066,60.9473,60.76,60.7763,21313.0
2020-06-08 14:00:00,74.64,74.64,74.51,74.55,44423.0,60.7763,60.7763,60.6704,60.703,44423.0
2020-06-08 14:05:00,74.55,74.63,74.42,74.44,36157.0,60.703,60.7681,60.5972,60.6134,36157.0
2020-06-08 14:10:00,74.4,74.54,74.35,74.49,20805.0,60.5809,60.6949,60.5402,60.6541,20805.0
2020-06-08 14:15:00,74.49,74.54,74.22,74.33,31013.0,60.6541,60.6949,60.4343,60.5239,31013.0
2020-06-08 14:20:00,74.32,74.5,74.32,74.4,35237.0,60.5157,60.6623,60.5157,60.5809,35237.0
2020-06-08 14:25:00,74.33,74.5,74.31,74.31,53017.0,60.5239,60.6623,60.5076,60.5076,53017.0
2020-06-08 14:30:00,74.35,74.4,74.26,74.38,17786.0,60.5402,60.5809,60.4669,60.5646,17786.0
2020-06-08 14:35:00,74.39,74.56,74.38,74.56,23733.0,60.5727,60.7111,60.5646,60.7111,23733.0
2020-06-08 14:40:00,74.57,74.66,74.5,74.5,32058.0,60.7193,60.7926,60.6623,60.6623,32058.0
2020-06-08 14:45:00,74.5,74.57,74.43,74.5,26579.0,60.6623,60.7193,60.6053,60.6623,26579.0
2020-06-08 14:50:00,74.49,74.57,74.36,74.57,33402.0,60.6541,60.7193,60.5483,60.7193,33402.0
2020-06-08 14:55:00,74.57,74.65,74.5,74.62,31316.0,60.7193,60.7844,60.6623,60.76,31316.0
2020-06-08 15:00:00,74.62,74.75,74.58,74.65,34485.0,60.76,60.8659,60.7274,60.7844,34485.0
2020-06-08 15:05:00,74.67,74.76,74.65,74.76,49018.0,60.8007,60.874,60.7844,60.874,49018.0
2020-06-08 15:10:00,74.76,74.85,74.62,74.81,31484.0,60.874,60.9473,60.76,60.9147,31484.0
2020-06-08 15:15:00,74.8,74.91,74.75,74.8,23686.0,60.9066,60.9961,60.8659,60.9066,23686.0
2020-06-08 15:20:00,74.81,74.86,74.72,74.82,24113.0,60.9147,60.9554,60.8414,60.9229,24113.0
2020-06-08 15:25:00,74.81,74.95,74.77,74.9,34768.0,60.9147,61.0287,60.8821,60.988,34768.0
2020-06-08 15:30:00,74.91,75.19,74.9,75.08,37288.0,60.9961,61.2241,60.988,61.1346,37288.0
2020-06-08 15:35:00,75.08,75.26,75.0,75.26,37896.0,61.1346,61.2811,61.0694,61.2811,37896.0
2020-06-08 15:40:00,75.27,75.43,75.21,75.26,46243.0,61.2893,61.4196,61.2404,61.2811,46243.0
2020-06-08 15:45:00,75.26,75.28,75.11,75.19,46957.0,61.2811,61.2974,61.159,61.2241,46957.0
2020-06-08 15:50:00,75.21,75.64,75.21,75.46,99192.0,61.2404,61.5905,61.2404,61.444,99192.0
2020-06-08 15:55:00,75.46,75.63,75.26,75.61,173496.0,61.444,61.5824,61.2811,61.5661,173496.0
2020-06-09 09:30:00,73.15,73.45,72.13,73.05,116335.0,59.563,59.8073,58.7325,59.4816,116335.0
2020-06-09 09:35:00,73.01,73.5,72.93,73.15,42662.0,59.449,59.848,59.3839,59.563,42662.0
2020-06-09 09:40:00,73.13,73.66,72.93,73.58,43562.0,59.5468,59.9783,59.3839,59.9132,43562.0
2020-06-09 09:45:00,73.58,73.69,73.15,73.4,43182.0,59.9132,60.0027,59.563,59.7666,43182.0
2020-06-09 09:50:00,73.44,73.46,72.82,72.99,53376.0,59.7992,59.8155,59.2943,59.4328,53376.0
2020-06-09 09:55:00,72.98,73.0,72.68,72.68,47678.0,59.4246,59.4409,59.1803,59.1803,47678.0
2020-06-09 10:00:00,72.74,72.95,72.57,72.87,28679.0,59.2292,59.4002,59.0908,59.3351,28679.0
2020-06-09 10:05:00,72.84,72.91,71.84,72.02,96145.0,59.3106,59.3676,58.4964,58.6429,96145.0
2020-06-09 10:10:00,72.04,72.26,71.9,72.0,84618.0,58.6592,58.8384,58.5452,58.6266,84618.0
2020-06-09 10:15:00,72.0,72.3,72.0,72.3,36794.0,58.6266,58.8709,58.6266,58.8709,36794.0
2020-06-09 10:20:00,72.34,72.48,72.2,72.39,56353.0,58.9035,59.0175,58.7895,58.9442,56353.0
2020-06-09 10:25:00,72.38,72.44,71.79,71.85,73978.0,58.9361,58.9849,58.4557,58.5045,73978.0
2020-06-09 10:30:00,71.8,72.12,71.79,71.87,27773.0,58.4638,58.7244,58.4557,58.5208,27773.0
2020-06-09 10:35:00,71.85,72.14,71.69,72.12,42051.0,58.5045,58.7406,58.3742,58.7244,42051.0
2020-06-09 10:40:00,72.09,72.09,71.9,71.92,15940.0,58.6999,58.6999,58.5452,58.5615,15940.0
2020-06-09 10:45:00,71.86,72.34,71.81,72.31,28510.0,58.5126,58.9035,58.4719,58.8791,28510.0
2020-06-09 10:50:00,72.35,72.72,72.31,72.5,74777.0,58.9116,59.2129,58.8791,59.0338,74777.0
2020-06-09 10:55:00,72.49,72.82,72.06,72.53,125068.0,59.0256,59.2943,58.6755,59.0582,125068.0
2020-06-09 11:00:00,72.52,72.56,72.03,72.42,29825.0,59.0501,59.0826,58.6511,58.9686,29825.0
2020-06-09 11:05:00,72.4,72.57,72.22,72.52,25582.0,58.9523,59.0908,58.8058,59.0501,25582.0
2020-06-09 11:10:00,72.57,72.76,72.47,72.54,36733.0,59.0908,59.2455,59.0093,59.0663,36733.0
2020-06-09 11:15:00,72.55,72.58,72.3,72.39,28319.0,59.0745,59.0989,58.8709,58.9442,28319.0
2020-06-09 11:20:00,72.41,72.71,72.38,72.57,28217.0,58.9605,59.2048,58.9361,59.0908,28217.0
2020-06-09 11:25:00,72.55,72.62,72.17,72.17,20432.0,59.0745,59.1315,58.7651,58.7651,20432.0
2020-06-09 11:30:00,72.18,72.21,72.05,72.08,38013.0,58.7732,58.7976,58.6674,58.6918,38013.0
2020-06-09 11:35:00,72.08,72.14,71.68,71.68,108002.0,58.6918,58.7406,58.3661,58.3661,108002.0
2020-06-09 11:40:00,71.69,71.9,71.56,71.89,50008.0,58.3742,58.5452,58.2684,58.5371,50008.0
2020-06-09 11:45:00,71.91,72.01,71.6,71.72,40253.0,58.5534,58.6348,58.3009,58.3987,40253.0
2020-06-09 11:50:00,71.72,71.8,71.6,71.76,19125.0,58.3987,58.4638,58.3009,58.4312,19125.0
2020-06-09 11:55:00,71.76,72.07,71.75,71.91,26156.0,58.4312,58.6836,58.4231,58.5534,26156.0
2020-06-09 12:00:00,71.93,71.93,71.45,71.51,47973.0,58.5696,58.5696,58.1788,58.2277,47973.0
2020-06-09 12:05:00,71.51,71.62,71.48,71.58,31505.0,58.2277,58.3172,58.2032,58.2847,31505.0
2020-06-09 12:10:00,71.58,71.62,71.48,71.56,26128.0,58.2847,58.3172,58.2032,58.2684,26128.0
2020-06-09 12:15:00,71.58,71.64,71.52,71.57,23463.0,58.2847,58.3335,58.2358,58.2765,23463.0
2020-06-09 12:20:00,71.57,71.73,71.57,71.58,34731.0,58.2765,58.4068,58.2765,58.2847,34731.0
2020-06-09 12:25:00,71.59,71.72,71.55,71.63,19553.0,58.2928,58.3987,58.2602,58.3254,19553.0
2020-06-09 12:30:00,71.61,71.76,71.36,71.4,42210.0,58.3091,58.4312,58.1055,58.1381,42210.0
2020-06-09 12:35:00,71.41,71.55,71.4,71.53,25524.0,58.1462,58.2602,58.1381,58.2439,25524.0
2020-06-09 12:40:00,71.54,71.55,71.36,71.4,24755.0,58.2521,58.2602,58.1055,58.1381,24755.0
2020-06-09 12:45:00,71.39,71.5,71.28,71.32,55555.0,58.1299,58.2195,58.0404,58.0729,55555.0
2020-06-09 12:50:00,71.33,71.36,71.03,71.04,35395.0,58.0811,58.1055,57.8368,57.845,35395.0
2020-06-09 12:55:00,71.07,71.23,71.06,71.17,26659.0,57.8694,57.9997,57.8612,57.9508,26659.0
2020-06-09 13:00:00,71.14,71.28,71.11,71.17,36998.0,57.9264,58.0404,57.902,57.9508,36998.0
2020-06-09 13:05:00,71.15,71.25,71.06,71.23,22082.0,57.9345,58.016,57.8612,57.9997,22082.0
2020-06-09 13:10:00,71.25,71.29,71.11,71.2,24384.0,58.016,58.0485,57.902,57.9752,24384.0
2020-06-09 13:15:00,71.24,71.56,71.23,71.47,30143.0,58.0078,58.2684,57.9997,58.1951,30143.0
2020-06-09 13:20:00,71.44,71.76,71.43,71.76,34294.0,58.1707,58.4312,58.1625,58.4312,34294.0
2020-06-09 13:25:00,71.72,71.76,71.58,71.73,45220.0,58.3987,58.4312,58.2847,58.4068,45220.0
2020-06-09 13:30:00,71.74,71.88,71.73,71.82,33584.0,58.4149,58.5289,58.4068,58.4801,33584.0
2020-06-09 13:35:00,71.84,71.84,71.6,71.63,11032.0,58.4964,58.4964,58.3009,58.3254,11032.0
2020-06-09 13:40:00,71.63,71.97,71.63,71.95,17655.0,58.3254,58.6022,58.3254,58.5859,17655.0
2020-06-09 13:45:00,71.98,72.19,71.95,72.06,127936.0,58.6104,58.7814,58.5859,58.6755,127936.0
2020-06-09 13:50:00,72.06,72.07,71.95,72.01,22543.0,58.6755,58.6836,58.5859,58.6348,22543.0
2020-06-09 13:55:00,72.0,72.12,72.0,72.09,25911.0,58.6266,58.7244,58.6266,58.6999,25911.0
2020-06-09 14:00:00,72.12,72.12,71.74,71.82,20406.0,58.7244,58.7244,58.4149,58.4801,20406.0
2020-06-09 14:05:00,71.8,71.9,71.76,71.8,19232.0,58.4638,58.5452,58.4312,58.4638,19232.0
2020-06-09 14:10:00,71.78,71.84,71.62,71.67,14983.0,58.4475,58.4964,58.3172,58.3579,14983.0
2020-06-09 14:15:00,71.68,71.7,71.58,71.62,14608.0,58.3661,58.3824,58.2847,58.3172,14608.0
2020-06-09 14:20:00,71.56,71.56,71.4,71.42,14502.0,58.2684,58.2684,58.1381,58.1544,14502.0
2020-06-09 14:25:00,71.41,71.45,71.19,71.19,74494.0,58.1462,58.1788,57.9671,57.9671,74494.0
2020-06-09 14:30:00,71.19,71.43,71.18,71.4,25312.0,57.9671,58.1625,57.959,58.1381,25312.0
2020-06-09 14:35:00,71.4,71.5,71.22,71.47,33182.0,58.1381,58.2195,57.9915,58.1951,33182.0
2020-06-09 14:40:00,71.47,71.65,71.45,71.57,27839.0,58.1951,58.3417,58.1788,58.2765,27839.0
2020-06-09 14:45:00,71.57,71.77,71.5,71.72,42504.0,58.2765,58.4394,58.2195,58.3987,42504.0
2020-06-09 14:50:00,71.69,71.76,71.61,71.75,27633.0,58.3742,58.4312,58.3091,58.4231,27633.0
2020-06-09 14:55:00,71.75,71.78,71.64,71.7,22151.0,58.4231,58.4475,58.3335,58.3824,22151.0
2020-06-09 15:00:00,71.7,71.74,71.58,71.61,18069.0,58.3824,58.4149,58.2847,58.3091,18069.0
2020-06-09 15:05:00,71.64,71.65,71.53,71.55,23598.0,58.3335,58.3417,58.2439,58.2602,23598.0
2020-06-09 15:10:00,71.53,71.6,71.45,71.51,42243.0,58.2439,58.3009,58.1788,58.2277,42243.0
2020-06-09 15:15:00,71.47,71.53,71.35,71.43,38544.0,58.1951,58.2439,58.0974,58.1625,38544.0
2020-06-09 15:20:00,71.44,71.69,71.43,71.58,40498.0,58.1707,58.3742,58.1625,58.2847,40498.0
2020-06-09 15:25:00,71.58,71.73,71.58,71.65,38111.0,58.2847,58.4068,58.2847,58.3417,38111.0
2020-06-09 15:30:00,71.64,71.7,71.36,71.37,62799.0,58.3335,58.3824,58.1055,58.1137,62799.0
2020-06-09 15:35:00,71.36,71.61,71.32,71.59,55695.0,58.1055,58.3091,58.0729,58.2928,55695.0
2020-06-09 15:40:00,71.58,71.7,71.49,71.59,58639.0,58.2847,58.3824,58.2114,58.2928,58639.0
2020-06-09 15:45:00,71.58,71.59,71.39,71.41,78597.0,58.2847,58.2928,58.1299,58.1462,78597.0
2020-06-09 15:50:00,71.41,71.41,71.14,71.29,114853.0,58.1462,58.1462,57.9264,58.0485,114853.0
2020-06-09 15:55:00,71.3,71.5,71.22,71.29,179413.0,58.0567,58.2195,57.9915,58.0485,179413.0
2020-06-10 09:30:00,71.62,71.63,70.79,70.84,109564.0,58.3172,58.3254,57.6414,57.6821,109564.0
2020-06-10 09:35:00,70.82,70.82,70.26,70.38,61754.0,57.6658,57.6658,57.2098,57.3075,61754.0
2020-06-10 09:40:00,70.38,70.52,69.72,70.08,68018.0,57.3075,57.4215,56.7701,57.0633,68018.0
2020-06-10 09:45:00,70.14,70.62,70.07,70.38,28394.0,57.1121,57.503,57.0551,57.3075,28394.0
2020-06-10 09:50:00,70.45,70.62,70.12,70.12,35909.0,57.3645,57.503,57.0958,57.0958,35909.0
2020-06-10 09:55:00,70.14,70.17,69.86,69.93,56067.0,57.1121,57.1366,56.8841,56.9411,56067.0
2020-06-10 10:00:00,70.0,70.07,69.74,69.89,92098.0,56.9981,57.0551,56.7864,56.9086,92098.0
2020-06-10 10:05:00,69.95,70.08,69.82,69.98,45569.0,56.9574,57.0633,56.8516,56.9818,45569.0
2020-06-10 10:10:00,69.96,69.97,69.08,69.14,63607.0,56.9656,56.9737,56.249,56.2979,63607.0
2020-06-10 10:15:00,69.14,69.34,69.07,69.11,44401.0,56.2979,56.4607,56.2409,56.2734,44401.0
2020-06-10 10:20:00,69.12,69.33,68.94,69.29,37005.0,56.2816,56.4526,56.135,56.42,37005.0
2020-06-10 10:25:00,69.27,69.6,69.25,69.52,33238.0,56.4037,56.6724,56.3874,56.6073,33238.0
2020-06-10 10:30:00,69.49,69.49,69.15,69.2,29636.0,56.5829,56.5829,56.306,56.3467,29636.0
2020-06-10 10:35:00,69.24,69.32,68.94,69.24,61999.0,56.3793,56.4444,56.135,56.3793,61999.0
2020-06-10 10:40:00,69.26,69.51,69.22,69.23,48901.0,56.3956,56.5991,56.363,56.3711,48901.0
2020-06-10 10:45:00,69.25,69.33,68.93,69.0,27967.0,56.3874,56.4526,56.1269,56.1839,27967.0
2020-06-10 10:50:00,69.01,69.06,68.74,68.82,45764.0,56.192,56.2327,55.9722,56.0373,45764.0
2020-06-10 10:55:00,68.83,69.05,68.68,69.05,12403.0,56.0454,56.2246,55.9233,56.2246,12403.0
2020-06-10 11:00:00,69.03,69.76,69.0,69.71,28062.0,56.2083,56.8027,56.1839,56.762,28062.0
2020-06-10 11:05:00,69.71,70.0,69.66,69.89,35519.0,56.762,56.9981,56.7213,56.9086,35519.0
2020-06-10 11:10:00,69.87,69.9,69.52,69.88,15576.0,56.8923,56.9167,56.6073,56.9004,15576.0
2020-06-10 11:15:00,69.89,69.97,69.71,69.97,18336.0,56.9086,56.9737,56.762,56.9737,18336.0
2020-06-10 11:20:00,69.9,70.1,69.79,70.01,25598.0,56.9167,57.0796,56.8271,57.0063,25598.0
2020-06-10 11:25:00,70.01,70.09,69.89,69.94,25641.0,57.0063,57.0714,56.9086,56.9493,25641.0
2020-06-10 11:30:00,69.95,70.15,69.95,70.01,26072.0,56.9574,57.1203,56.9574,57.0063,26072.0
2020-06-10 11:35:00,69.99,70.24,69.92,70.19,38944.0,56.99,57.1935,56.933,57.1528,38944.0
2020-06-10 11:40:00,70.16,70.4,70.16,70.18,60852.0,57.1284,57.3238,57.1284,57.1447,60852.0
2020-06-10 11:45:00,70.23,70.6,70.2,70.58,27058.0,57.1854,57.4867,57.161,57.4704,27058.0
2020-06-10 11:50:00,70.59,70.93,70.54,70.88,64849.0,57.4785,57.7554,57.4378,57.7147,64849.0
2020-06-10 11:55:00,70.85,70.95,70.68,70.83,22866.0,57.6902,57.7717,57.5518,57.674,22866.0
2020-06-10 12:00:00,70.85,71.38,70.76,71.34,94886.0,57.6902,58.1218,57.617,58.0892,94886.0
2020-06-10 12:05:00,71.32,71.4,71.11,71.36,56550.0,58.0729,58.1381,57.902,58.1055,56550.0
2020-06-10 12:10:00,71.36,71.5,71.18,71.35,22299.0,58.1055,58.2195,57.959,58.0974,22299.0
2020-06-10 12:15:00,71.34,71.48,71.18,71.48,66812.0,58.0892,58.2032,57.959,58.2032,66812.0
2020-06-10 12:20:00,71.46,71.5,71.31,71.44,31522.0,58.1869,58.2195,58.0648,58.1707,31522.0
2020-06-10 12:25:00,71.41,71.46,71.15,71.3,17072.0,58.1462,58.1869,57.9345,58.0567,17072.0
2020-06-10 12:30:00,71.29,71.29,70.96,70.97,21270.0,58.0485,58.0485,57.7798,57.788,21270.0
2020-06-10 12:35:00,70.92,71.15,70.9,71.11,22301.0,57.7472,57.9345,57.731,57.902,22301.0
2020-06-10 12:40:00,71.08,71.27,71.01,71.2,19487.0,57.8775,58.0322,57.8205,57.9752,19487.0
2020-06-10 12:45:00,71.21,71.23,70.88,70.88,16861.0,57.9834,57.9997,57.7147,57.7147,16861.0
2020-06-10 12:50:00,70.87,70.93,70.78,70.85,17660.0,57.7065,57.7554,57.6332,57.6902,17660.0
2020-06-10 12:55:00,70.88,70.97,70.86,70.97,17092.0,57.7147,57.788,57.6984,57.788,17092.0
2020-06-10 13:00:00,70.96,70.96,70.73,70.76,23674.0,57.7798,57.7798,57.5925,57.617,23674.0
2020-06-10 13:05:00,70.78,71.1,70.77,71.1,12300.0,57.6332,57.8938,57.6251,57.8938,12300.0
2020-06-10 13:10:00,71.11,71.11,70.84,70.84,20469.0,57.902,57.902,57.6821,57.6821,20469.0
2020-06-10 13:15:00,70.86,71.01,70.84,70.92,18464.0,57.6984,57.8205,57.6821,57.7472,18464.0
2020-06-10 13:20:00,70.9,70.9,70.75,70.84,18434.0,57.731,57.731,57.6088,57.6821,18434.0
2020-06-10 13:25:00,70.84,70.86,70.69,70.69,12762.0,57.6821,57.6984,57.56,57.56,12762.0
2020-06-10 13:30:00,70.7,70.92,70.7,70.84,10705.0,57.5681,57.7472,57.5681,57.6821,10705.0
2020-06-10 13:35:00,70.88,70.88,70.77,70.8,11116.0,57.7147,57.7147,57.6251,57.6495,11116.0
2020-06-10 13:40:00,70.76,70.89,70.73,70.82,10779.0,57.617,57.7228,57.5925,57.6658,10779.0
2020-06-10 13:45:00,70.82,71.04,70.82,70.99,15989.0,57.6658,57.845,57.6658,57.8042,15989.0
2020-06-10 13:50:00,70.98,71.17,70.98,71.11,35105.0,57.7961,57.9508,57.7961,57.902,35105.0
2020-06-10 13:55:00,71.12,71.19,70.91,71.02,21562.0,57.9101,57.9671,57.7391,57.8287,21562.0
2020-06-10 14:00:00,71.0,71.75,70.44,71.72,30633.0,57.8124,58.4231,57.3564,58.3987,30633.0
2020-06-10 14:05:00,71.72,71.95,71.57,71.62,32455.0,58.3987,58.5859,58.2765,58.3172,32455.0
2020-06-10 14:10:00,71.62,72.06,71.61,72.01,26582.0,58.3172,58.6755,58.3091,58.6348,26582.0
2020-06-10 14:15:00,71.99,72.35,71.92,72.23,34117.0,58.6185,58.9116,58.5615,58.8139,34117.0
2020-06-10 14:20:00,72.21,72.23,71.87,71.98,39777.0,58.7976,58.8139,58.5208,58.6104,39777.0
2020-06-10 14:25:00,71.99,72.15,71.96,72.09,31388.0,58.6185,58.7488,58.5941,58.6999,31388.0
2020-06-10 14:30:00,72.1,72.1,71.74,71.74,45646.0,58.7081,58.7081,58.4149,58.4149,45646.0
2020-06-10 14:35:00,71.76,71.87,71.38,71.38,33730.0,58.4312,58.5208,58.1218,58.1218,33730.0
2020-06-10 14:40:00,71.34,71.39,70.82,71.14,59961.0,58.0892,58.1299,57.6658,57.9264,59961.0
2020-06-10 14:45:00,71.13,71.13,70.47,70.48,56309.0,57.9182,57.9182,57.3808,57.389,56309.0
2020-06-10 14:50:00,70.48,70.55,70.04,70.13,54578.0,57.389,57.446,57.0307,57.104,54578.0
2020-06-10 14:55:00,70.14,70.46,70.06,70.35,32701.0,57.1121,57.3727,57.047,57.2831,32701.0
2020-06-10 15:00:00,70.35,70.39,69.62,69.82,100752.0,57.2831,57.3157,56.6887,56.8516,100752.0
2020-06-10 15:05:00,69.87,70.28,69.78,70.04,71030.0,56.8923,57.2261,56.819,57.0307,71030.0
2020-06-10 15:10:00,70.1,70.29,70.0,70.11,31672.0,57.0796,57.2343,56.9981,57.0877,31672.0
2020-06-10 15:15:00,70.13,70.17,69.9,70.08,21124.0,57.104,57.1366,56.9167,57.0633,21124.0
2020-06-10 15:20:00,70.09,70.1,69.91,69.92,20307.0,57.0714,57.0796,56.9248,56.933,20307.0
2020-06-10 15:25:00,69.94,70.35,69.75,70.35,40342.0,56.9493,57.2831,56.7946,57.2831,40342.0
2020-06-10 15:30:00,70.34,70.43,70.09,70.13,35390.0,57.275,57.3483,57.0714,57.104,35390.0
2020-06-10 15:35:00,70.12,70.12,69.89,69.99,29293.0,57.0958,57.0958,56.9086,56.99,29293.0
2020-06-10 15:40:00,69.93,69.93,69.69,69.83,69891.0,56.9411,56.9411,56.7457,56.8597,69891.0
2020-06-10 15:45:00,69.77,69.78,69.37,69.52,59929.0,56.8108,56.819,56.4851,56.6073,59929.0
2020-06-10 15:50:00,69.48,69.58,69.35,69.41,93713.0,56.5747,56.6561,56.4689,56.5177,93713.0
2020-06-10 15:55:00,69.41,69.42,69.04,69.05,250361.0,56.5177,56.5259,56.2164,56.2246,250361.0
2020-06-11 09:30:00,64.6,65.08,63.52,64.53,263687.0,52.6011,52.992,51.7217,52.5441,263687.0
2020-06-11 09:35:00,64.56,65.45,64.53,65.28,90280.0,52.5686,53.2932,52.5441,53.1548,90280.0
2020-06-11 09:40:00,65.27,65.64,64.88,65.19,60471.0,53.1467,53.448,52.8291,53.0815,60471.0
2020-06-11 09:45:00,65.13,66.17,65.13,65.73,44017.0,53.0327,53.8795,53.0327,53.5212,44017.0
2020-06-11 09:50:00,65.76,66.45,65.49,66.34,67201.0,53.5457,54.1075,53.3258,54.0179,67201.0
2020-06-11 09:55:00,66.34,66.52,66.02,66.22,51235.0,54.0179,54.1645,53.7574,53.9202,51235.0
2020-06-11 10:00:00,66.25,66.48,65.75,65.84,56960.0,53.9447,54.1319,53.5375,53.6108,56960.0
2020-06-11 10:05:00,65.83,65.97,65.63,65.86,66538.0,53.6027,53.7167,53.4398,53.6271,66538.0
2020-06-11 10:10:00,65.86,66.36,65.85,65.95,62779.0,53.6271,54.0342,53.619,53.7004,62779.0
2020-06-11 10:15:00,65.95,66.27,65.76,65.94,139782.0,53.7004,53.9609,53.5457,53.6922,139782.0
2020-06-11 10:20:00,66.01,66.05,65.73,65.76,45869.0,53.7492,53.7818,53.5212,53.5457,45869.0
2020-06-11 10:25:00,65.71,65.71,65.4,65.4,31889.0,53.505,53.505,53.2525,53.2525,31889.0
2020-06-11 10:30:00,65.4,65.49,65.18,65.24,37637.0,53.2525,53.3258,53.0734,53.1223,37637.0
2020-06-11 10:35:00,65.22,65.27,65.0,65.09,38983.0,53.106,53.1467,52.9268,53.0001,38983.0
2020-06-11 10:40:00,65.07,65.1,64.71,64.71,46314.0,52.9838,53.0083,52.6907,52.6907,46314.0
2020-06-11 10:45:00,64.71,64.79,64.46,64.6,49195.0,52.6907,52.7558,52.4871,52.6011,49195.0
2020-06-11 10:50:00,64.6,64.95,64.6,64.93,30880.0,52.6011,52.8861,52.6011,52.8698,30880.0
2020-06-11 10:55:00,64.94,65.0,64.55,64.64,31971.0,52.878,52.9268,52.5604,52.6337,31971.0
2020-06-11 11:00:00,64.62,64.7,64.43,64.7,24982.0,52.6174,52.6826,52.4627,52.6826,24982.0
2020-06-11 11:05:00,64.68,64.81,64.47,64.56,20784.0,52.6663,52.7721,52.4953,52.5686,20784.0
2020-06-11 11:10:00,64.56,64.57,64.1,64.13,32638.0,52.5686,52.5767,52.194,52.2184,32638.0
2020-06-11 11:15:00,64.09,64.48,64.08,64.36,36307.0,52.1859,52.5034,52.1777,52.4057,36307.0
2020-06-11 11:20:00,64.38,64.46,64.18,64.2,31762.0,52.422,52.4871,52.2591,52.2754,31762.0
2020-06-11 11:25:00,64.17,64.17,63.7,63.75,79335.0,52.251,52.251,51.8683,51.909,79335.0
2020-06-11 11:30:00,63.75,63.9,63.51,63.53,66781.0,51.909,52.0311,51.7136,51.7299,66781.0
2020-06-11 11:35:00,63.52,63.61,63.3,63.41,72712.0,51.7217,51.795,51.5426,51.6322,72712.0
2020-06-11 11:40:00,63.42,63.46,63.13,63.27,111265.0,51.6403,51.6729,51.4042,51.5182,111265.0
2020-06-11 11:45:00,63.29,63.35,63.01,63.08,68618.0,51.5344,51.5833,51.3065,51.3635,68618.0
2020-06-11 11:50:00,63.06,63.13,62.83,62.95,71654.0,51.3472,51.4042,51.1599,51.2576,71654.0
2020-06-11 11:55:00,62.91,63.15,62.88,63.14,33606.0,51.225,51.4205,51.2006,51.4123,33606.0
2020-06-11 12:00:00,63.13,63.13,62.86,62.92,31085.0,51.4042,51.4042,51.1843,51.2332,31085.0
2020-06-11 12:05:00,62.9,62.95,62.5,62.55,58174.0,51.2169,51.2576,50.8912,50.9319,58174.0
2020-06-11 12:10:00,62.61,62.82,62.53,62.77,57284.0,50.9808,51.1517,50.9156,51.111,57284.0
2020-06-11 12:15:00,62.71,62.72,62.27,62.48,82212.0,51.0622,51.0703,50.7039,50.8749,82212.0
2020-06-11 12:20:00,62.49,62.67,62.37,62.42,90107.0,50.883,51.0296,50.7853,50.826,90107.0
2020-06-11 12:25:00,62.42,62.42,62.01,62.12,62112.0,50.826,50.826,50.4922,50.5818,62112.0
2020-06-11 12:30:00,62.14,62.69,62.14,62.63,65769.0,50.5981,51.0459,50.5981,50.997,65769.0
2020-06-11 12:35:00,62.62,62.69,62.44,62.45,54728.0,50.9889,51.0459,50.8423,50.8505,54728.0
2020-06-11 12:40:00,62.45,62.51,62.19,62.29,33459.0,50.8505,50.8993,50.6388,50.7202,33459.0
2020-06-11 12:45:00,62.29,62.74,62.24,62.48,43091.0,50.7202,51.0866,50.6795,50.8749,43091.0
2020-06-11 12:50:00,62.5,62.55,62.23,62.24,48821.0,50.8912,50.9319,50.6713,50.6795,48821.0
2020-06-11 12:55:00,62.26,62.48,62.17,62.33,42496.0,50.6958,50.8749,50.6225,50.7528,42496.0
2020-06-11 13:00:00,62.32,62.87,62.31,62.86,27902.0,50.7446,51.1925,50.7365,51.1843,27902.0
2020-06-11 13:05:00,62.91,62.96,62.68,62.81,43203.0,51.225,51.2657,51.0378,51.1436,43203.0
2020-06-11 13:10:00,62.8,62.82,62.59,62.81,45619.0,51.1355,51.1517,50.9645,51.1436,45619.0
2020-06-11 13:15:00,62.86,63.15,62.83,62.97,30267.0,51.1843,51.4205,51.1599,51.2739,30267.0
2020-06-11 13:20:00,62.97,63.02,62.82,62.86,28820.0,51.2739,51.3146,51.1517,51.1843,28820.0
2020-06-11 13:25:00,62.9,62.94,62.43,62.48,27206.0,51.2169,51.2495,50.8342,50.8749,27206.0
2020-06-11 13:30:00,62.45,62.68,62.36,62.54,30806.0,50.8505,51.0378,50.7772,50.9238,30806.0
2020-06-11 13:35:00,62.54,62.58,62.42,62.47,23246.0,50.9238,50.9563,50.826,50.8668,23246.0
2020-06-11 13:40:00,62.48,62.56,62.3,62.31,43226.0,50.8749,50.94,50.7283,50.7365,43226.0
2020-06-11 13:45:00,62.32,62.4,62.2,62.25,42996.0,50.7446,50.8098,50.6469,50.6876,42996.0
2020-06-11 13:50:00,62.27,62.45,62.22,62.44,35260.0,50.7039,50.8505,50.6632,50.8423,35260.0
2020-06-11 13:55:00,62.48,62.62,62.37,62.5,46613.0,50.8749,50.9889,50.7853,50.8912,46613.0
2020-06-11 14:00:00,62.48,62.5,62.18,62.22,53094.0,50.8749,50.8912,50.6306,50.6632,53094.0
2020-06-11 14:05:00,62.21,62.38,62.2,62.26,21051.0,50.655,50.7935,50.6469,50.6958,21051.0
2020-06-11 14:10:00,62.29,62.36,62.02,62.04,42290.0,50.7202,50.7772,50.5003,50.5166,42290.0
2020-06-11 14:15:00,62.05,62.17,62.02,62.05,26429.0,50.5248,50.6225,50.5003,50.5248,26429.0
2020-06-11 14:20:00,62.05,62.27,61.95,62.1,62767.0,50.5248,50.7039,50.4433,50.5655,62767.0
2020-06-11 14:25:00,62.1,62.19,62.03,62.04,29239.0,50.5655,50.6388,50.5085,50.5166,29239.0
2020-06-11 14:30:00,62.06,62.13,61.76,61.77,48304.0,50.5329,50.5899,50.2886,50.2968,48304.0
2020-06-11 14:35:00,61.8,61.81,61.6,61.62,50312.0,50.3212,50.3293,50.1584,50.1746,50312.0
2020-06-11 14:40:00,61.65,61.75,61.55,61.6,40548.0,50.1991,50.2805,50.1176,50.1584,40548.0
2020-06-11 14:45:00,61.6,61.72,61.47,61.55,45109.0,50.1584,50.2561,50.0525,50.1176,45109.0
2020-06-11 14:50:00,61.59,61.63,61.12,61.19,72681.0,50.1502,50.1828,49.7675,49.8245,72681.0
2020-06-11 14:55:00,61.18,61.33,61.02,61.18,75607.0,49.8164,49.9385,49.6861,49.8164,75607.0
2020-06-11 15:00:00,61.2,61.25,61.09,61.18,51313.0,49.8326,49.8734,49.7431,49.8164,51313.0
2020-06-11 15:05:00,61.19,61.25,60.93,60.97,62782.0,49.8245,49.8734,49.6128,49.6454,62782.0
2020-06-11 15:10:00,60.98,61.1,60.92,60.98,77821.0,49.6535,49.7512,49.6047,49.6535,77821.0
2020-06-11 15:15:00,60.96,61.1,60.59,60.63,69866.0,49.6372,49.7512,49.336,49.3685,69866.0
2020-06-11 15:20:00,60.61,60.67,60.41,60.41,49732.0,49.3522,49.4011,49.1894,49.1894,49732.0
2020-06-11 15:25:00,60.42,60.51,60.3,60.4,69005.0,49.1975,49.2708,49.0998,49.1812,69005.0
2020-06-11 15:30:00,60.4,60.58,60.27,60.55,82618.0,49.1812,49.3278,49.0754,49.3034,82618.0
2020-06-11 15:35:00,60.54,60.7,60.38,60.69,67724.0,49.2952,49.4255,49.165,49.4174,67724.0
2020-06-11 15:40:00,60.69,61.77,60.65,61.23,125540.0,49.4174,50.2968,49.3848,49.8571,125540.0
2020-06-11 15:45:00,61.22,61.25,60.93,60.94,76676.0,49.8489,49.8734,49.6128,49.6209,76676.0
2020-06-11 15:50:00,60.94,60.94,60.73,60.82,95664.0,49.6209,49.6209,49.4499,49.5232,95664.0
2020-06-11 15:55:00,60.8,60.81,60.5,60.68,248569.0,49.5069,49.5151,49.2627,49.4092,248569.0
2020-06-12 09:30:00,63.88,64.37,63.33,63.81,213965.0,52.0149,52.4138,51.567,51.9579,213965.0
2020-06-12 09:35:00,63.84,64.42,63.61,64.32,79001.0,51.9823,52.4546,51.795,52.3731,79001.0
2020-06-12 09:40:00,64.31,64.63,64.31,64.49,80132.0,52.365,52.6256,52.365,52.5116,80132.0
2020-06-12 09:45:00,64.49,64.65,63.67,63.95,76143.0,52.5116,52.6418,51.8439,52.0719,76143.0
2020-06-12 09:50:00,63.9,64.13,63.42,63.45,37408.0,52.0311,52.2184,51.6403,51.6647,37408.0
2020-06-12 09:55:00,63.43,64.09,63.33,63.79,64380.0,51.6484,52.1859,51.567,51.9416,64380.0
2020-06-12 10:00:00,63.73,64.6,63.72,64.52,46763.0,51.8927,52.6011,51.8846,52.536,46763.0
2020-06-12 10:05:00,64.55,64.63,64.24,64.24,37760.0,52.5604,52.6256,52.308,52.308,37760.0
2020-06-12 10:10:00,64.3,64.54,64.01,64.09,29338.0,52.3569,52.5523,52.1207,52.1859,29338.0
2020-06-12 10:15:00,64.06,64.34,64.03,64.2,17635.0,52.1614,52.3894,52.137,52.2754,17635.0
2020-06-12 10:20:00,64.17,64.51,64.17,64.36,14333.0,52.251,52.5278,52.251,52.4057,14333.0
2020-06-12 10:25:00,64.35,64.36,63.61,63.7,22613.0,52.3976,52.4057,51.795,51.8683,22613.0
2020-06-12 10:30:00,63.68,63.82,63.57,63.64,17385.0,51.852,51.966,51.7624,51.8194,17385.0
2020-06-12 10:35:00,63.59,63.75,63.0,63.01,45216.0,51.7787,51.909,51.2983,51.3065,45216.0
2020-06-12 10:40:00,63.07,63.4,63.03,63.3,34124.0,51.3553,51.624,51.3227,51.5426,34124.0
2020-06-12 10:45:00,63.2,63.32,62.86,62.91,44920.0,51.4612,51.5589,51.1843,51.225,44920.0
2020-06-12 10:50:00,62.92,62.92,62.2,62.41,49487.0,51.2332,51.2332,50.6469,50.8179,49487.0
2020-06-12 10:55:00,62.33,62.66,62.21,62.23,27848.0,50.7528,51.0215,50.655,50.6713,27848.0
2020-06-12 11:00:00,62.22,62.48,61.96,61.96,36593.0,50.6632,50.8749,50.4515,50.4515,36593.0
2020-06-12 11:05:00,61.93,63.05,61.93,63.0,31563.0,50.4271,51.339,50.4271,51.2983,31563.0
2020-06-12 11:10:00,63.0,63.06,62.55,62.55,25914.0,51.2983,51.3472,50.9319,50.9319,25914.0
2020-06-12 11:15:00,62.56,62.61,62.14,62.14,17647.0,50.94,50.9808,50.5981,50.5981,17647.0
2020-06-12 11:20:00,62.18,62.51,61.9,62.03,35677.0,50.6306,50.8993,50.4026,50.5085,35677.0
2020-06-12 11:25:00,62.04,62.45,62.02,62.39,72111.0,50.5166,50.8505,50.5003,50.8016,72111.0
2020-06-12 11:30:00,62.31,62.65,62.22,62.61,21192.0,50.7365,51.0133,50.6632,50.9808,21192.0
2020-06-12 11:35:00,62.55,62.99,62.45,62.88,28735.0,50.9319,51.2902,50.8505,51.2006,28735.0
2020-06-12 11:40:00,62.87,62.87,62.25,62.27,22695.0,51.1925,51.1925,50.6876,50.7039,22695.0
2020-06-12 11:45:00,62.22,62.68,62.2,62.33,13353.0,50.6632,51.0378,50.6469,50.7528,13353.0
2020-06-12 11:50:00,62.3,62.41,62.13,62.32,14400.0,50.7283,50.8179,50.5899,50.7446,14400.0
2020-06-12 11:55:00,62.32,63.02,62.31,63.02,13491.0,50.7446,51.3146,50.7365,51.3146,13491.0
2020-06-12 12:00:00,63.03,63.09,62.85,63.0,12456.0,51.3227,51.3716,51.1762,51.2983,12456.0
2020-06-12 12:05:00,63.02,63.16,62.94,62.95,29327.0,51.3146,51.4286,51.2495,51.2576,29327.0
2020-06-12 12:10:00,62.93,63.03,62.48,62.8,83943.0,51.2413,51.3227,50.8749,51.1355,83943.0
2020-06-12 12:15:00,62.78,63.12,62.56,63.1,10763.0,51.1192,51.396,50.94,51.3797,10763.0
2020-06-12 12:20:00,63.07,63.08,62.52,62.55,15144.0,51.3553,51.3635,50.9075,50.9319,15144.0
2020-06-12 12:25:00,62.5,62.87,62.36,62.71,19828.0,50.8912,51.1925,50.7772,51.0622,19828.0
2020-06-12 12:30:00,62.71,62.71,62.32,62.38,11133.0,51.0622,51.0622,50.7446,50.7935,11133.0
2020-06-12 12:35:00,62.35,62.38,62.12,62.35,15757.0,50.769,50.7935,50.5818,50.769,15757.0
2020-06-12 12:40:00,62.4,62.62,62.4,62.48,9692.0,50.8098,50.9889,50.8098,50.8749,9692.0
2020-06-12 12:45:00,62.44,62.48,62.22,62.42,13087.0,50.8423,50.8749,50.6632,50.826,13087.0
2020-06-12 12:50:00,62.47,62.73,62.47,62.64,12548.0,50.8668,51.0785,50.8668,51.0052,12548.0
2020-06-12 12:55:00,62.75,62.91,62.71,62.83,10560.0,51.0947,51.225,51.0622,51.1599,10560.0
2020-06-12 13:00:00,62.86,62.86,62.45,62.46,11732.0,51.1843,51.1843,50.8505,50.8586,11732.0
2020-06-12 13:05:00,62.43,62.67,62.42,62.66,10809.0,50.8342,51.0296,50.826,51.0215,10809.0
2020-06-12 13:10:00,62.63,62.91,62.61,62.89,11042.0,50.997,51.225,50.9808,51.2087,11042.0
2020-06-12 13:15:00,62.87,62.89,62.6,62.69,13012.0,51.1925,51.2087,50.9726,51.0459,13012.0
2020-06-12 13:20:00,62.72,63.06,62.66,62.73,14828.0,51.0703,51.3472,51.0215,51.0785,14828.0
2020-06-12 13:25:00,62.8,62.98,62.77,62.85,10192.0,51.1355,51.282,51.111,51.1762,10192.0
2020-06-12 13:30:00,62.86,62.87,62.46,62.49,14791.0,51.1843,51.1925,50.8586,50.883,14791.0
2020-06-12 13:35:00,62.47,62.68,62.25,62.32,12298.0,50.8668,51.0378,50.6876,50.7446,12298.0
2020-06-12 13:40:00,62.3,62.45,62.09,62.24,37582.0,50.7283,50.8505,50.5573,50.6795,37582.0
2020-06-12 13:45:00,62.17,62.22,61.85,61.88,14004.0,50.6225,50.6632,50.3619,50.3863,14004.0
2020-06-12 13:50:00,61.91,62.09,61.8,62.05,14247.0,50.4108,50.5573,50.3212,50.5248,14247.0
2020-06-12 13:55:00,62.04,62.29,61.72,61.76,8969.0,50.5166,50.7202,50.2561,50.2886,8969.0
2020-06-12 14:00:00,61.79,62.23,61.66,62.1,20417.0,50.3131,50.6713,50.2072,50.5655,20417.0
2020-06-12 14:05:00,62.04,62.05,61.77,61.98,26277.0,50.5166,50.5248,50.2968,50.4678,26277.0
2020-06-12 14:10:00,61.96,62.61,61.96,62.31,13098.0,50.4515,50.9808,50.4515,50.7365,13098.0
2020-06-12 14:15:00,62.38,62.4,62.03,62.26,11779.0,50.7935,50.8098,50.5085,50.6958,11779.0
2020-06-12 14:20:00,62.2,62.25,62.04,62.12,10859.0,50.6469,50.6876,50.5166,50.5818,10859.0
2020-06-12 14:25:00,62.18,62.45,62.14,62.26,10123.0,50.6306,50.8505,50.5981,50.6958,10123.0
2020-06-12 14:30:00,62.26,62.66,62.26,62.47,23494.0,50.6958,51.0215,50.6958,50.8668,23494.0
2020-06-12 14:35:00,62.55,62.56,62.17,62.17,11141.0,50.9319,50.94,50.6225,50.6225,11141.0
2020-06-12 14:40:00,62.13,62.31,61.95,62.18,14584.0,50.5899,50.7365,50.4433,50.6306,14584.0
2020-06-12 14:45:00,62.2,62.55,62.18,62.28,9889.0,50.6469,50.9319,50.6306,50.712,9889.0
2020-06-12 14:50:00,62.34,62.54,62.23,62.5,13260.0,50.7609,50.9238,50.6713,50.8912,13260.0
2020-06-12 14:55:00,62.52,62.57,62.2,62.44,9781.0,50.9075,50.9482,50.6469,50.8423,9781.0
2020-06-12 15:00:00,62.55,62.78,62.53,62.63,12160.0,50.9319,51.1192,50.9156,50.997,12160.0
2020-06-12 15:05:00,62.65,63.05,62.6,62.86,40730.0,51.0133,51.339,50.9726,51.1843,40730.0
2020-06-12 15:10:00,62.88,63.17,62.87,63.17,22644.0,51.2006,51.4367,51.1925,51.4367,22644.0
2020-06-12 15:15:00,63.2,63.22,62.79,63.01,21081.0,51.4612,51.4775,51.1273,51.3065,21081.0
2020-06-12 15:20:00,63.02,63.04,62.56,62.57,11095.0,51.3146,51.3309,50.94,50.9482,11095.0
2020-06-12 15:25:00,62.56,62.88,62.53,62.83,23259.0,50.94,51.2006,50.9156,51.1599,23259.0
2020-06-12 15:30:00,62.85,63.23,62.81,63.23,33213.0,51.1762,51.4856,51.1436,51.4856,33213.0
2020-06-12 15:35:00,63.25,63.46,63.08,63.22,39982.0,51.5019,51.6729,51.3635,51.4775,39982.0
2020-06-12 15:40:00,63.22,63.35,63.18,63.29,42035.0,51.4775,51.5833,51.4449,51.5344,42035.0
2020-06-12 15:45:00,63.3,63.7,63.29,63.7,50087.0,51.5426,51.8683,51.5344,51.8683,50087.0
2020-06-12 15:50:00,63.74,63.84,63.51,63.7,110668.0,51.9009,51.9823,51.7136,51.8683,110668.0
2020-06-12 15:55:00,63.73,63.85,63.56,63.79,163406.0,51.8927,51.9904,51.7543,51.9416,163406.0
2020-06-15 09:30:00,60.87,60.88,59.56,59.87,244190.0,49.5639,49.5721,48.4973,48.7497,244190.0
2020-06-15 09:35:00,59.98,60.81,59.94,60.34,111255.0,48.8393,49.5151,48.8067,49.1324,111255.0
2020-06-15 09:40:00,60.41,60.84,60.17,60.37,88517.0,49.1894,49.5395,48.994,49.1568,88517.0
2020-06-15 09:45:00,60.28,60.78,60.25,60.57,92926.0,49.0835,49.4907,49.0591,49.3197,92926.0
2020-06-15 09:50:00,60.57,60.92,60.33,60.77,87139.0,49.3197,49.6047,49.1242,49.4825,87139.0
2020-06-15 09:55:00,60.75,60.85,60.25,60.49,70571.0,49.4662,49.5477,49.0591,49.2545,70571.0
2020-06-15 10:00:00,60.46,60.56,60.06,60.42,62364.0,49.2301,49.3115,48.9044,49.1975,62364.0
2020-06-15 10:05:00,60.45,61.02,60.43,60.68,71964.0,49.222,49.6861,49.2057,49.4092,71964.0
2020-06-15 10:10:00,60.68,60.89,60.6,60.82,52584.0,49.4092,49.5802,49.3441,49.5232,52584.0
2020-06-15 10:15:00,60.73,61.09,60.57,60.93,56965.0,49.4499,49.7431,49.3197,49.6128,56965.0
2020-06-15 10:20:00,61.0,61.01,60.37,60.37,53329.0,49.6698,49.6779,49.1568,49.1568,53329.0
2020-06-15 10:25:00,60.38,60.62,60.37,60.57,23168.0,49.165,49.3604,49.1568,49.3197,23168.0
2020-06-15 10:30:00,60.57,61.0,60.49,60.98,40587.0,49.3197,49.6698,49.2545,49.6535,40587.0
2020-06-15 10:35:00,60.94,61.05,60.31,60.32,115391.0,49.6209,49.7105,49.108,49.1161,115391.0
2020-06-15 10:40:00,60.32,60.98,60.21,60.98,38665.0,49.1161,49.6535,49.0265,49.6535,38665.0
2020-06-15 10:45:00,61.0,61.57,60.98,61.28,37190.0,49.6698,50.1339,49.6535,49.8978,37190.0
2020-06-15 10:50:00,61.27,61.58,60.97,61.39,111964.0,49.8896,50.1421,49.6454,49.9874,111964.0
2020-06-15 10:55:00,61.39,61.66,61.27,61.58,23042.0,49.9874,50.2072,49.8896,50.1421,23042.0
2020-06-15 11:00:00,61.58,62.01,61.47,61.96,27570.0,50.1421,50.4922,50.0525,50.4515,27570.0
2020-06-15 11:05:00,61.92,62.28,61.86,62.23,19202.0,50.4189,50.712,50.3701,50.6713,19202.0
2020-06-15 11:10:00,62.28,62.31,62.04,62.15,19226.0,50.712,50.7365,50.5166,50.6062,19226.0
2020-06-15 11:15:00,62.08,62.12,61.71,61.91,50758.0,50.5492,50.5818,50.2479,50.4108,50758.0
2020-06-15 11:20:00,61.83,62.1,61.61,62.01,29446.0,50.3456,50.5655,50.1665,50.4922,29446.0
2020-06-15 11:25:00,62.02,62.15,61.57,61.63,32364.0,50.5003,50.6062,50.1339,50.1828,32364.0
2020-06-15 11:30:00,61.75,61.88,61.47,61.75,12992.0,50.2805,50.3863,50.0525,50.2805,12992.0
2020-06-15 11:35:00,61.8,61.8,61.43,61.52,50195.0,50.3212,50.3212,50.0199,50.0932,50195.0
2020-06-15 11:40:00,61.5,61.56,61.35,61.41,32564.0,50.0769,50.1258,49.9548,50.0036,32564.0
2020-06-15 11:45:00,61.41,61.53,61.31,61.48,34017.0,50.0036,50.1014,49.9222,50.0606,34017.0
2020-06-15 11:50:00,61.45,61.61,61.32,61.32,37733.0,50.0362,50.1665,49.9304,49.9304,37733.0
2020-06-15 11:55:00,61.35,61.85,61.34,61.71,29205.0,49.9548,50.3619,49.9466,50.2479,29205.0
2020-06-15 12:00:00,61.67,61.77,61.63,61.7,110479.0,50.2153,50.2968,50.1828,50.2398,110479.0
2020-06-15 12:05:00,61.73,62.14,61.69,62.09,34606.0,50.2642,50.5981,50.2316,50.5573,34606.0
2020-06-15 12:10:00,62.05,62.22,62.02,62.13,24295.0,50.5248,50.6632,50.5003,50.5899,24295.0
2020-06-15 12:15:00,62.18,62.56,62.18,62.55,12690.0,50.6306,50.94,50.6306,50.9319,12690.0
2020-06-15 12:20:00,62.53,62.78,62.48,62.78,27553.0,50.9156,51.1192,50.8749,51.1192,27553.0
2020-06-15 12:25:00,62.79,62.85,62.67,62.73,40485.0,51.1273,51.1762,51.0296,51.0785,40485.0
2020-06-15 12:30:00,62.71,62.8,62.46,62.46,23123.0,51.0622,51.1355,50.8586,50.8586,23123.0
2020-06-15 12:35:00,62.52,62.99,62.49,62.99,78790.0,50.9075,51.2902,50.883,51.2902,78790.0
2020-06-15 12:40:00,62.96,63.02,62.82,62.9,38739.0,51.2657,51.3146,51.1517,51.2169,38739.0
2020-06-15 12:45:00,62.88,63.1,62.81,63.02,16704.0,51.2006,51.3797,51.1436,51.3146,16704.0
2020-06-15 12:50:00,63.04,63.18,62.98,63.12,21838.0,51.3309,51.4449,51.282,51.396,21838.0
2020-06-15 12:55:00,63.12,63.31,63.1,63.3,15130.0,51.396,51.5507,51.3797,51.5426,15130.0
2020-06-15 13:00:00,63.28,63.36,63.2,63.33,18781.0,51.5263,51.5914,51.4612,51.567,18781.0
2020-06-15 13:05:00,63.35,63.54,63.28,63.53,14363.0,51.5833,51.738,51.5263,51.7299,14363.0
2020-06-15 13:10:00,63.57,63.6,63.3,63.37,20265.0,51.7624,51.7869,51.5426,51.5996,20265.0
2020-06-15 13:15:00,63.38,63.7,63.38,63.44,22964.0,51.6077,51.8683,51.6077,51.6566,22964.0
2020-06-15 13:20:00,63.46,63.58,63.16,63.23,48762.0,51.6729,51.7706,51.4286,51.4856,48762.0
2020-06-15 13:25:00,63.23,63.51,63.21,63.51,12594.0,51.4856,51.7136,51.4693,51.7136,12594.0
2020-06-15 13:30:00,63.49,63.49,63.05,63.06,34148.0,51.6973,51.6973,51.339,51.3472,34148.0
2020-06-15 13:35:00,63.03,63.47,63.03,63.41,16929.0,51.3227,51.681,51.3227,51.6322,16929.0
2020-06-15 13:40:00,63.34,63.46,63.1,63.22,9449.0,51.5752,51.6729,51.3797,51.4775,9449.0
2020-06-15 13:45:00,63.15,63.22,62.62,62.69,37116.0,51.4205,51.4775,50.9889,51.0459,37116.0
2020-06-15 13:50:00,62.67,63.02,62.67,62.84,32968.0,51.0296,51.3146,51.0296,51.168,32968.0
2020-06-15 13:55:00,62.8,62.89,62.43,62.46,79894.0,51.1355,51.2087,50.8342,50.8586,79894.0
2020-06-15 14:00:00,62.5,63.39,62.48,63.23,64102.0,50.8912,51.6159,50.8749,51.4856,64102.0
2020-06-15 14:05:00,63.21,63.47,63.03,63.4,94744.0,51.4693,51.681,51.3227,51.624,94744.0
2020-06-15 14:10:00,63.37,63.5,63.09,63.5,25562.0,51.5996,51.7054,51.3716,51.7054,25562.0
2020-06-15 14:15:00,63.5,63.97,63.47,63.75,18778.0,51.7054,52.0881,51.681,51.909,18778.0
2020-06-15 14:20:00,63.7,63.87,63.55,63.83,16105.0,51.8683,52.0067,51.7462,51.9741,16105.0
2020-06-15 14:25:00,63.84,63.94,63.7,63.88,22256.0,51.9823,52.0637,51.8683,52.0149,22256.0
2020-06-15 14:30:00,63.93,63.94,63.39,63.39,40911.0,52.0556,52.0637,51.6159,51.6159,40911.0
2020-06-15 14:35:00,63.43,63.64,63.43,63.58,10805.0,51.6484,51.8194,51.6484,51.7706,10805.0
2020-06-15 14:40:00,63.6,63.7,63.39,63.43,21286.0,51.7869,51.8683,51.6159,51.6484,21286.0
2020-06-15 14:45:00,63.45,63.58,63.42,63.54,24230.0,51.6647,51.7706,51.6403,51.738,24230.0
2020-06-15 14:50:00,63.53,63.58,63.16,63.19,20358.0,51.7299,51.7706,51.4286,51.453,20358.0
2020-06-15 14:55:00,63.18,63.35,63.1,63.27,24956.0,51.4449,51.5833,51.3797,51.5182,24956.0
2020-06-15 15:00:00,63.27,63.62,63.23,63.45,28228.0,51.5182,51.8032,51.4856,51.6647,28228.0
2020-06-15 15:05:00,63.41,63.54,63.28,63.5,24135.0,51.6322,51.738,51.5263,51.7054,24135.0
2020-06-15 15:10:00,63.53,63.76,63.5,63.74,31263.0,51.7299,51.9172,51.7054,51.9009,31263.0
2020-06-15 15:15:00,63.69,63.85,63.61,63.67,23511.0,51.8602,51.9904,51.795,51.8439,23511.0
2020-06-15 15:20:00,63.63,63.69,63.45,63.61,21152.0,51.8113,51.8602,51.6647,51.795,21152.0
2020-06-15 15:25:00,63.64,63.72,63.25,63.29,39667.0,51.8194,51.8846,51.5019,51.5344,39667.0
2020-06-15 15:30:00,63.27,63.45,63.01,63.12,67622.0,51.5182,51.6647,51.3065,51.396,67622.0
2020-06-15 15:35:00,63.11,63.18,62.82,63.03,33457.0,51.3879,51.4449,51.1517,51.3227,33457.0
2020-06-15 15:40:00,63.03,63.22,62.89,63.18,48390.0,51.3227,51.4775,51.2087,51.4449,48390.0
2020-06-15 15:45:00,63.18,63.42,63.09,63.26,58516.0,51.4449,51.6403,51.3716,51.51,58516.0
2020-06-15 15:50:00,63.23,63.38,63.15,63.26,57186.0,51.4856,51.6077,51.4205,51.51,57186.0
2020-06-15 15:55:00,63.27,63.64,63.27,63.63,139908.0,51.5182,51.8194,51.5182,51.8113,139908.0
2020-06-16 09:30:00,66.69,67.7,66.31,66.45,186972.0,54.3029,55.1253,53.9935,54.1075,186972.0
2020-06-16 09:35:00,66.55,66.7,65.91,66.55,72442.0,54.1889,54.3111,53.6678,54.1889,72442.0
2020-06-16 09:40:00,66.6,66.74,66.03,66.08,39063.0,54.2296,54.3436,53.7655,53.8062,39063.0
2020-06-16 09:45:00,66.08,66.63,65.97,65.98,47388.0,53.8062,54.2541,53.7167,53.7248,47388.0
2020-06-16 09:50:00,66.06,66.26,65.82,66.05,56224.0,53.7899,53.9528,53.5945,53.7818,56224.0
2020-06-16 09:55:00,66.05,66.64,66.05,66.64,45150.0,53.7818,54.2622,53.7818,54.2622,45150.0
2020-06-16 10:00:00,66.63,67.29,66.46,67.23,59591.0,54.2541,54.7915,54.1157,54.7426,59591.0
2020-06-16 10:05:00,67.25,67.77,67.22,67.39,71536.0,54.7589,55.1823,54.7345,54.8729,71536.0
2020-06-16 10:10:00,67.36,67.7,67.25,67.39,30265.0,54.8485,55.1253,54.7589,54.8729,30265.0
2020-06-16 10:15:00,67.41,67.71,67.36,67.42,36911.0,54.8892,55.1335,54.8485,54.8973,36911.0
2020-06-16 10:20:00,67.36,67.36,66.96,66.97,47575.0,54.8485,54.8485,54.5228,54.5309,47575.0
2020-06-16 10:25:00,66.98,67.57,66.95,67.56,46714.0,54.5391,55.0195,54.5146,55.0113,46714.0
2020-06-16 10:30:00,67.57,67.57,67.22,67.22,27271.0,55.0195,55.0195,54.7345,54.7345,27271.0
2020-06-16 10:35:00,67.29,67.31,66.6,66.85,51964.0,54.7915,54.8078,54.2296,54.4332,51964.0
2020-06-16 10:40:00,66.79,66.79,66.28,66.56,45289.0,54.3844,54.3844,53.9691,54.1971,45289.0
2020-06-16 10:45:00,66.51,67.06,66.37,66.98,17319.0,54.1564,54.6042,54.0424,54.5391,17319.0
2020-06-16 10:50:00,66.92,66.92,65.75,65.95,38897.0,54.4902,54.4902,53.5375,53.7004,38897.0
2020-06-16 10:55:00,65.9,65.93,65.04,65.19,76926.0,53.6597,53.6841,52.9594,53.0815,76926.0
2020-06-16 11:00:00,65.14,65.24,64.41,65.15,69978.0,53.0408,53.1223,52.4464,53.049,69978.0
2020-06-16 11:05:00,65.22,66.0,65.22,65.72,64009.0,53.106,53.7411,53.106,53.5131,64009.0
2020-06-16 11:10:00,65.78,65.83,65.42,65.6,62320.0,53.562,53.6027,53.2688,53.4154,62320.0
2020-06-16 11:15:00,65.62,66.19,65.58,65.9,39248.0,53.4317,53.8958,53.3991,53.6597,39248.0
2020-06-16 11:20:00,66.02,66.28,65.84,66.02,39726.0,53.7574,53.9691,53.6108,53.7574,39726.0
2020-06-16 11:25:00,66.04,66.33,65.89,66.25,35567.0,53.7737,54.0098,53.6515,53.9447,35567.0
2020-06-16 11:30:00,66.26,66.32,66.05,66.23,34873.0,53.9528,54.0017,53.7818,53.9284,34873.0
2020-06-16 11:35:00,66.3,66.41,66.0,66.01,40425.0,53.9854,54.0749,53.7411,53.7492,40425.0
2020-06-16 11:40:00,66.0,66.05,65.83,65.99,15730.0,53.7411,53.7818,53.6027,53.7329,15730.0
2020-06-16 11:45:00,66.04,66.19,65.89,66.13,51255.0,53.7737,53.8958,53.6515,53.8469,51255.0
2020-06-16 11:50:00,66.14,66.22,65.73,65.8,25405.0,53.8551,53.9202,53.5212,53.5782,25405.0
2020-06-16 11:55:00,65.83,65.83,65.48,65.54,17636.0,53.6027,53.6027,53.3177,53.3665,17636.0
2020-06-16 12:00:00,65.58,65.7,65.21,65.38,14353.0,53.3991,53.4968,53.0978,53.2363,14353.0
2020-06-16 12:05:00,65.41,65.45,65.24,65.43,14905.0,53.2607,53.2932,53.1223,53.277,14905.0
2020-06-16 12:10:00,65.45,65.59,65.3,65.58,16290.0,53.2932,53.4072,53.1711,53.3991,16290.0
2020-06-16 12:15:00,65.57,65.74,65.41,65.71,9369.0,53.391,53.5294,53.2607,53.505,9369.0
2020-06-16 12:20:00,65.74,66.0,65.73,65.97,20237.0,53.5294,53.7411,53.5212,53.7167,20237.0
2020-06-16 12:25:00,65.94,66.25,65.94,66.1,21934.0,53.6922,53.9447,53.6922,53.8225,21934.0
2020-06-16 12:30:00,66.08,66.44,66.08,66.37,16382.0,53.8062,54.0994,53.8062,54.0424,16382.0
2020-06-16 12:35:00,66.36,66.6,66.35,66.47,14181.0,54.0342,54.2296,54.0261,54.1238,14181.0
2020-06-16 12:40:00,66.5,66.88,66.47,66.84,14799.0,54.1482,54.4576,54.1238,54.4251,14799.0
2020-06-16 12:45:00,66.87,66.87,66.59,66.59,16434.0,54.4495,54.4495,54.2215,54.2215,16434.0
2020-06-16 12:50:00,66.57,66.62,66.37,66.4,25062.0,54.2052,54.2459,54.0424,54.0668,25062.0
2020-06-16 12:55:00,66.38,66.62,66.25,66.58,10056.0,54.0505,54.2459,53.9447,54.2134,10056.0
2020-06-16 13:00:00,66.58,66.73,66.43,66.43,16850.0,54.2134,54.3355,54.0912,54.0912,16850.0
2020-06-16 13:05:00,66.44,66.47,66.28,66.37,12928.0,54.0994,54.1238,53.9691,54.0424,12928.0
2020-06-16 13:10:00,66.44,66.5,66.28,66.36,11192.0,54.0994,54.1482,53.9691,54.0342,11192.0
2020-06-16 13:15:00,66.39,66.62,66.32,66.54,10999.0,54.0587,54.2459,54.0017,54.1808,10999.0
2020-06-16 13:20:00,66.56,66.56,66.3,66.52,10603.0,54.1971,54.1971,53.9854,54.1645,10603.0
2020-06-16 13:25:00,66.58,66.61,66.44,66.49,25861.0,54.2134,54.2378,54.0994,54.1401,25861.0
2020-06-16 13:30:00,66.48,66.59,66.3,66.3,15153.0,54.1319,54.2215,53.9854,53.9854,15153.0
2020-06-16 13:35:00,66.3,66.35,66.07,66.12,14159.0,53.9854,54.0261,53.7981,53.8388,14159.0
2020-06-16 13:40:00,66.16,66.42,66.16,66.35,13026.0,53.8714,54.0831,53.8714,54.0261,13026.0
2020-06-16 13:45:00,66.35,66.4,66.21,66.28,18031.0,54.0261,54.0668,53.9121,53.9691,18031.0
2020-06-16 13:50:00,66.3,66.42,66.0,66.03,15474.0,53.9854,54.0831,53.7411,53.7655,15474.0
2020-06-16 13:55:00,65.98,66.22,65.95,66.21,15133.0,53.7248,53.9202,53.7004,53.9121,15133.0
2020-06-16 14:00:00,66.22,66.47,66.17,66.4,18767.0,53.9202,54.1238,53.8795,54.0668,18767.0
2020-06-16 14:05:00,66.43,66.55,66.36,66.52,24029.0,54.0912,54.1889,54.0342,54.1645,24029.0
2020-06-16 14:10:00,66.53,66.84,66.43,66.81,33956.0,54.1726,54.4251,54.0912,54.4006,33956.0
2020-06-16 14:15:00,66.79,66.88,66.68,66.83,26869.0,54.3844,54.4576,54.2948,54.4169,26869.0
2020-06-16 14:20:00,66.87,66.91,66.26,66.74,55000.0,54.4495,54.4821,53.9528,54.3436,55000.0
2020-06-16 14:25:00,66.67,66.93,66.58,66.93,15973.0,54.2866,54.4984,54.2134,54.4984,15973.0
2020-06-16 14:30:00,66.98,67.13,66.86,66.94,28561.0,54.5391,54.6612,54.4414,54.5065,28561.0
2020-06-16 14:35:00,66.94,66.99,66.83,66.89,20814.0,54.5065,54.5472,54.4169,54.4658,20814.0
2020-06-16 14:40:00,66.9,66.98,66.64,66.69,10039.0,54.4739,54.5391,54.2622,54.3029,10039.0
2020-06-16 14:45:00,66.71,66.71,66.47,66.65,10449.0,54.3192,54.3192,54.1238,54.2704,10449.0
2020-06-16 14:50:00,66.63,66.7,66.41,66.7,15442.0,54.2541,54.3111,54.0749,54.3111,15442.0
2020-06-16 14:55:00,66.69,66.76,66.48,66.53,12235.0,54.3029,54.3599,54.1319,54.1726,12235.0
2020-06-16 15:00:00,66.57,66.57,66.27,66.3,26190.0,54.2052,54.2052,53.9609,53.9854,26190.0
2020-06-16 15:05:00,66.32,66.42,66.1,66.18,26608.0,54.0017,54.0831,53.8225,53.8877,26608.0
2020-06-16 15:10:00,66.15,66.31,66.15,66.19,18292.0,53.8632,53.9935,53.8632,53.8958,18292.0
2020-06-16 15:15:00,66.17,66.19,65.76,65.87,17680.0,53.8795,53.8958,53.5457,53.6352,17680.0
2020-06-16 15:20:00,65.9,66.18,65.87,66.14,41389.0,53.6597,53.8877,53.6352,53.8551,41389.0
2020-06-16 15:25:00,66.12,66.33,66.12,66.26,33677.0,53.8388,54.0098,53.8388,53.9528,33677.0
2020-06-16 15:30:00,66.24,66.55,66.12,66.45,34577.0,53.9365,54.1889,53.8388,54.1075,34577.0
2020-06-16 15:35:00,66.42,66.43,65.86,65.98,71446.0,54.0831,54.0912,53.6271,53.7248,71446.0
2020-06-16 15:40:00,65.97,66.14,65.67,65.73,67650.0,53.7167,53.8551,53.4724,53.5212,67650.0
2020-06-16 15:45:00,65.78,65.95,65.65,65.73,59347.0,53.562,53.7004,53.4561,53.5212,59347.0
2020-06-16 15:50:00,65.72,66.15,65.7,65.9,94206.0,53.5131,53.8632,53.4968,53.6597,94206.0
2020-06-16 15:55:00,65.88,66.26,65.77,66.26,149226.0,53.6434,53.9528,53.5538,53.9528,149226.0
2020-06-17 09:30:00,65.84,65.84,64.26,64.38,194994.0,53.6108,53.6108,52.3243,52.422,194994.0
2020-06-17 09:35:00,64.42,64.52,63.82,63.91,93473.0,52.4546,52.536,51.966,52.0393,93473.0
2020-06-17 09:40:00,63.91,64.43,63.86,64.12,56263.0,52.0393,52.4627,51.9986,52.2103,56263.0
2020-06-17 09:45:00,64.06,64.2,63.61,64.03,74685.0,52.1614,52.2754,51.795,52.137,74685.0
2020-06-17 09:50:00,64.04,64.45,63.93,64.17,54805.0,52.1451,52.479,52.0556,52.251,54805.0
2020-06-17 09:55:00,64.16,64.16,63.42,63.49,73573.0,52.2429,52.2429,51.6403,51.6973,73573.0
2020-06-17 10:00:00,63.5,63.98,63.44,63.57,44878.0,51.7054,52.0963,51.6566,51.7624,44878.0
2020-06-17 10:05:00,63.59,64.02,63.57,63.88,35687.0,51.7787,52.1289,51.7624,52.0149,35687.0
2020-06-17 10:10:00,63.8,63.84,63.46,63.53,30833.0,51.9497,51.9823,51.6729,51.7299,30833.0
2020-06-17 10:15:00,63.49,63.85,63.07,63.11,129949.0,51.6973,51.9904,51.3553,51.3879,129949.0
2020-06-17 10:20:00,63.11,63.22,62.89,62.95,146878.0,51.3879,51.4775,51.2087,51.2576,146878.0
2020-06-17 10:25:00,62.94,63.1,62.71,62.92,36345.0,51.2495,51.3797,51.0622,51.2332,36345.0
2020-06-17 10:30:00,62.92,63.51,62.87,63.4,129137.0,51.2332,51.7136,51.1925,51.624,129137.0
2020-06-17 10:35:00,63.41,63.66,63.22,63.54,63992.0,51.6322,51.8357,51.4775,51.738,63992.0
2020-06-17 10:40:00,63.55,63.86,63.41,63.84,97646.0,51.7462,51.9986,51.6322,51.9823,97646.0
2020-06-17 10:45:00,63.87,64.09,63.79,64.03,136319.0,52.0067,52.1859,51.9416,52.137,136319.0
2020-06-17 10:50:00,63.98,64.21,63.88,64.21,16859.0,52.0963,52.2836,52.0149,52.2836,16859.0
2020-06-17 10:55:00,64.24,64.37,63.91,63.94,31483.0,52.308,52.4138,52.0393,52.0637,31483.0
2020-06-17 11:00:00,63.87,64.06,63.87,63.97,22644.0,52.0067,52.1614,52.0067,52.0881,22644.0
2020-06-17 11:05:00,64.04,64.15,63.81,63.81,41193.0,52.1451,52.2347,51.9579,51.9579,41193.0
2020-06-17 11:10:00,63.85,63.99,63.68,63.71,23939.0,51.9904,52.1044,51.852,51.8764,23939.0
2020-06-17 11:15:00,63.72,63.72,63.36,63.37,38966.0,51.8846,51.8846,51.5914,51.5996,38966.0
2020-06-17 11:20:00,63.4,63.65,63.4,63.42,18094.0,51.624,51.8276,51.624,51.6403,18094.0
2020-06-17 11:25:00,63.42,63.43,63.07,63.1,28580.0,51.6403,51.6484,51.3553,51.3797,28580.0
2020-06-17 11:30:00,63.04,63.25,62.86,63.16,56387.0,51.3309,51.5019,51.1843,51.4286,56387.0
2020-06-17 11:35:00,63.21,63.29,62.92,62.99,32716.0,51.4693,51.5344,51.2332,51.2902,32716.0
2020-06-17 11:40:00,62.99,63.14,62.94,63.04,45559.0,51.2902,51.4123,51.2495,51.3309,45559.0
2020-06-17 11:45:00,63.07,63.38,63.05,63.3,120445.0,51.3553,51.6077,51.339,51.5426,120445.0
2020-06-17 11:50:00,63.31,63.31,63.04,63.12,15665.0,51.5507,51.5507,51.3309,51.396,15665.0
2020-06-17 11:55:00,63.09,63.31,63.09,63.28,19735.0,51.3716,51.5507,51.3716,51.5263,19735.0
2020-06-17 12:00:00,63.25,63.27,63.1,63.22,17544.0,51.5019,51.5182,51.3797,51.4775,17544.0
2020-06-17 12:05:00,63.21,63.29,63.15,63.23,13518.0,51.4693,51.5344,51.4205,51.4856,13518.0
2020-06-17 12:10:00,63.22,63.3,63.16,63.24,21180.0,51.4775,51.5426,51.4286,51.4937,21180.0
2020-06-17 12:15:00,63.24,63.33,63.19,63.23,23071.0,51.4937,51.567,51.453,51.4856,23071.0
2020-06-17 12:20:00,63.24,63.25,63.02,63.1,19260.0,51.4937,51.5019,51.3146,51.3797,19260.0
2020-06-17 12:25:00,63.14,63.26,63.13,63.16,9521.0,51.4123,51.51,51.4042,51.4286,9521.0
2020-06-17 12:30:00,63.19,63.43,63.13,63.23,38480.0,51.453,51.6484,51.4042,51.4856,38480.0
2020-06-17 12:35:00,63.25,63.33,63.2,63.3,13368.0,51.5019,51.567,51.4612,51.5426,13368.0
2020-06-17 12:40:00,63.28,63.32,63.15,63.31,8120.0,51.5263,51.5589,51.4205,51.5507,8120.0
2020-06-17 12:45:00,63.31,63.32,63.17,63.21,20297.0,51.5507,51.5589,51.4367,51.4693,20297.0
2020-06-17 12:50:00,63.2,63.31,63.18,63.27,27788.0,51.4612,51.5507,51.4449,51.5182,27788.0
2020-06-17 12:55:00,63.28,63.3,63.15,63.25,28260.0,51.5263,51.5426,51.4205,51.5019,28260.0
2020-06-17 13:00:00,63.25,63.28,63.17,63.25,58381.0,51.5019,51.5263,51.4367,51.5019,58381.0
2020-06-17 13:05:00,63.25,63.55,63.24,63.54,36409.0,51.5019,51.7462,51.4937,51.738,36409.0
2020-06-17 13:10:00,63.52,63.73,63.51,63.57,65516.0,51.7217,51.8927,51.7136,51.7624,65516.0
2020-06-17 13:15:00,63.58,63.63,63.49,63.51,35577.0,51.7706,51.8113,51.6973,51.7136,35577.0
2020-06-17 13:20:00,63.51,63.55,63.49,63.53,33120.0,51.7136,51.7462,51.6973,51.7299,33120.0
2020-06-17 13:25:00,63.52,63.55,63.47,63.51,28129.0,51.7217,51.7462,51.681,51.7136,28129.0
2020-06-17 13:30:00,63.53,63.57,63.38,63.4,24519.0,51.7299,51.7624,51.6077,51.624,24519.0
2020-06-17 13:35:00,63.41,63.58,63.4,63.54,24290.0,51.6322,51.7706,51.624,51.738,24290.0
2020-06-17 13:40:00,63.55,63.55,63.48,63.52,17787.0,51.7462,51.7462,51.6892,51.7217,17787.0
2020-06-17 13:45:00,63.5,63.5,63.41,63.48,24290.0,51.7054,51.7054,51.6322,51.6892,24290.0
2020-06-17 13:50:00,63.49,63.53,63.36,63.42,13359.0,51.6973,51.7299,51.5914,51.6403,13359.0
2020-06-17 13:55:00,63.42,63.45,63.3,63.3,22426.0,51.6403,51.6647,51.5426,51.5426,22426.0
2020-06-17 14:00:00,63.29,63.32,63.18,63.23,20344.0,51.5344,51.5589,51.4449,51.4856,20344.0
2020-06-17 14:05:00,63.24,63.43,63.24,63.41,14387.0,51.4937,51.6484,51.4937,51.6322,14387.0
2020-06-17 14:10:00,63.41,63.51,63.21,63.27,40293.0,51.6322,51.7136,51.4693,51.5182,40293.0
2020-06-17 14:15:00,63.26,63.34,63.17,63.21,13847.0,51.51,51.5752,51.4367,51.4693,13847.0
2020-06-17 14:20:00,63.21,63.3,63.19,63.25,20113.0,51.4693,51.5426,51.453,51.5019,20113.0
2020-06-17 14:25:00,63.26,63.35,63.18,63.32,14729.0,51.51,51.5833,51.4449,51.5589,14729.0
2020-06-17 14:30:00,63.32,63.35,63.28,63.34,16936.0,51.5589,51.5833,51.5263,51.5752,16936.0
2020-06-17 14:35:00,63.34,63.51,63.33,63.48,16501.0,51.5752,51.7136,51.567,51.6892,16501.0
2020-06-17 14:40:00,63.51,63.65,63.51,63.57,15727.0,51.7136,51.8276,51.7136,51.7624,15727.0
2020-06-17 14:45:00,63.57,63.75,63.53,63.75,15415.0,51.7624,51.909,51.7299,51.909,15415.0
2020-06-17 14:50:00,63.72,63.87,63.67,63.68,36859.0,51.8846,52.0067,51.8439,51.852,36859.0
2020-06-17 14:55:00,63.72,63.79,63.59,63.62,15871.0,51.8846,51.9416,51.7787,51.8032,15871.0
2020-06-17 15:00:00,63.61,63.61,63.46,63.49,20197.0,51.795,51.795,51.6729,51.6973,20197.0
2020-06-17 15:05:00,63.5,63.53,63.36,63.43,14056.0,51.7054,51.7299,51.5914,51.6484,14056.0
2020-06-17 15:10:00,63.46,63.46,63.28,63.29,22290.0,51.6729,51.6729,51.5263,51.5344,22290.0
2020-06-17 15:15:00,63.32,63.47,63.21,63.28,25128.0,51.5589,51.681,51.4693,51.5263,25128.0
2020-06-17 15:20:00,63.29,63.29,63.03,63.08,38178.0,51.5344,51.5344,51.3227,51.3635,38178.0
2020-06-17 15:25:00,63.08,63.12,62.8,62.96,67715.0,51.3635,51.396,51.1355,51.2657,67715.0
2020-06-17 15:30:00,62.96,63.01,62.72,62.88,57564.0,51.2657,51.3065,51.0703,51.2006,57564.0
2020-06-17 15:35:00,62.88,63.05,62.78,62.86,69352.0,51.2006,51.339,51.1192,51.1843,69352.0
2020-06-17 15:40:00,62.84,62.87,62.53,62.64,75092.0,51.168,51.1925,50.9156,51.0052,75092.0
2020-06-17 15:45:00,62.63,62.78,62.56,62.59,61261.0,50.997,51.1192,50.94,50.9645,61261.0
2020-06-17 15:50:00,62.58,62.72,62.42,62.45,127631.0,50.9563,51.0703,50.826,50.8505,127631.0
2020-06-17 15:55:00,62.45,62.55,62.3,62.31,196174.0,50.8505,50.9319,50.7283,50.7365,196174.0
2020-06-18 09:30:00,61.75,62.83,61.34,62.35,94691.0,50.2805,51.1599,49.9466,50.769,94691.0
2020-06-18 09:35:00,62.28,63.14,62.13,63.11,46502.0,50.712,51.4123,50.5899,51.3879,46502.0
2020-06-18 09:40:00,63.06,63.28,62.83,63.26,36004.0,51.3472,51.5263,51.1599,51.51,36004.0
2020-06-18 09:45:00,63.24,63.87,63.09,63.59,59631.0,51.4937,52.0067,51.3716,51.7787,59631.0
2020-06-18 09:50:00,63.58,63.7,63.22,63.55,34798.0,51.7706,51.8683,51.4775,51.7462,34798.0
2020-06-18 09:55:00,63.52,63.54,63.21,63.32,33006.0,51.7217,51.738,51.4693,51.5589,33006.0
2020-06-18 10:00:00,63.39,64.03,63.31,63.98,52036.0,51.6159,52.137,51.5507,52.0963,52036.0
2020-06-18 10:05:00,63.99,64.43,63.97,64.37,43499.0,52.1044,52.4627,52.0881,52.4138,43499.0
2020-06-18 10:10:00,64.4,64.43,64.05,64.35,85408.0,52.4383,52.4627,52.1533,52.3976,85408.0
2020-06-18 10:15:00,64.42,64.66,64.26,64.61,64131.0,52.4546,52.65,52.3243,52.6093,64131.0
2020-06-18 10:20:00,64.61,64.61,64.16,64.38,43780.0,52.6093,52.6093,52.2429,52.422,43780.0
2020-06-18 10:25:00,64.39,64.78,64.35,64.61,56326.0,52.4301,52.7477,52.3976,52.6093,56326.0
2020-06-18 10:30:00,64.63,64.79,64.33,64.79,51478.0,52.6256,52.7558,52.3813,52.7558,51478.0
2020-06-18 10:35:00,64.78,65.04,64.76,64.9,55026.0,52.7477,52.9594,52.7314,52.8454,55026.0
2020-06-18 10:40:00,64.91,65.02,64.75,64.8,55823.0,52.8535,52.9431,52.7233,52.764,55823.0
2020-06-18 10:45:00,64.75,65.04,64.67,64.95,52333.0,52.7233,52.9594,52.6581,52.8861,52333.0
2020-06-18 10:50:00,64.9,64.93,64.5,64.65,30460.0,52.8454,52.8698,52.5197,52.6418,30460.0
2020-06-18 10:55:00,64.66,65.0,64.64,64.99,54763.0,52.65,52.9268,52.6337,52.9187,54763.0
2020-06-18 11:00:00,64.88,64.92,64.66,64.75,20402.0,52.8291,52.8617,52.65,52.7233,20402.0
2020-06-18 11:05:00,64.71,64.83,64.52,64.53,29015.0,52.6907,52.7884,52.536,52.5441,29015.0
2020-06-18 11:10:00,64.52,64.77,64.49,64.73,20384.0,52.536,52.7396,52.5116,52.707,20384.0
2020-06-18 11:15:00,64.79,64.83,64.48,64.51,33388.0,52.7558,52.7884,52.5034,52.5278,33388.0
2020-06-18 11:20:00,64.51,64.6,64.38,64.44,40830.0,52.5278,52.6011,52.422,52.4708,40830.0
2020-06-18 11:25:00,64.47,64.71,64.33,64.67,23588.0,52.4953,52.6907,52.3813,52.6581,23588.0
2020-06-18 11:30:00,64.69,64.85,64.54,64.59,25208.0,52.6744,52.8047,52.5523,52.593,25208.0
2020-06-18 11:35:00,64.56,64.6,64.44,64.49,32412.0,52.5686,52.6011,52.4708,52.5116,32412.0
2020-06-18 11:40:00,64.5,64.71,64.41,64.53,25153.0,52.5197,52.6907,52.4464,52.5441,25153.0
2020-06-18 11:45:00,64.45,64.61,64.42,64.52,14434.0,52.479,52.6093,52.4546,52.536,14434.0
2020-06-18 11:50:00,64.5,64.54,64.34,64.44,18581.0,52.5197,52.5523,52.3894,52.4708,18581.0
2020-06-18 11:55:00,64.4,64.52,64.31,64.51,14297.0,52.4383,52.536,52.365,52.5278,14297.0
2020-06-18 12:00:00,64.47,64.57,64.33,64.44,16705.0,52.4953,52.5767,52.3813,52.4708,16705.0
2020-06-18 12:05:00,64.44,64.61,64.35,64.61,28951.0,52.4708,52.6093,52.3976,52.6093,28951.0
2020-06-18 12:10:00,64.58,64.8,64.5,64.75,37359.0,52.5848,52.764,52.5197,52.7233,37359.0
2020-06-18 12:15:00,64.74,64.86,64.7,64.86,17086.0,52.7151,52.8128,52.6826,52.8128,17086.0
2020-06-18 12:20:00,64.86,65.24,64.86,65.2,63898.0,52.8128,53.1223,52.8128,53.0897,63898.0
2020-06-18 12:25:00,65.18,65.35,65.16,65.18,37990.0,53.0734,53.2118,53.0571,53.0734,37990.0
2020-06-18 12:30:00,65.18,65.22,64.92,65.01,27631.0,53.0734,53.106,52.8617,52.935,27631.0
2020-06-18 12:35:00,65.07,65.1,64.86,64.89,9832.0,52.9838,53.0083,52.8128,52.8373,9832.0
2020-06-18 12:40:00,64.92,65.01,64.85,64.98,10074.0,52.8617,52.935,52.8047,52.9105,10074.0
2020-06-18 12:45:00,65.02,65.1,64.96,64.98,11028.0,52.9431,53.0083,52.8943,52.9105,11028.0
2020-06-18 12:50:00,64.89,65.03,64.87,64.87,28404.0,52.8373,52.9513,52.821,52.821,28404.0
2020-06-18 12:55:00,64.89,64.89,64.78,64.87,6941.0,52.8373,52.8373,52.7477,52.821,6941.0
2020-06-18 13:00:00,64.92,64.98,64.86,64.96,21102.0,52.8617,52.9105,52.8128,52.8943,21102.0
2020-06-18 13:05:00,64.96,65.02,64.86,64.86,24864.0,52.8943,52.9431,52.8128,52.8128,24864.0
2020-06-18 13:10:00,64.89,65.03,64.89,65.02,27978.0,52.8373,52.9513,52.8373,52.9431,27978.0
2020-06-18 13:15:00,65.03,65.03,64.87,64.94,8045.0,52.9513,52.9513,52.821,52.878,8045.0
2020-06-18 13:20:00,64.95,64.98,64.86,64.86,7260.0,52.8861,52.9105,52.8128,52.8128,7260.0
2020-06-18 13:25:00,64.86,64.88,64.72,64.81,17652.0,52.8128,52.8291,52.6988,52.7721,17652.0
2020-06-18 13:30:00,64.81,64.88,64.77,64.79,10453.0,52.7721,52.8291,52.7396,52.7558,10453.0
2020-06-18 13:35:00,64.8,65.06,64.8,65.06,25653.0,52.764,52.9757,52.764,52.9757,25653.0
2020-06-18 13:40:00,65.06,65.1,64.84,64.85,23669.0,52.9757,53.0083,52.7966,52.8047,23669.0
2020-06-18 13:45:00,64.86,64.98,64.83,64.95,11186.0,52.8128,52.9105,52.7884,52.8861,11186.0
2020-06-18 13:50:00,64.92,65.1,64.92,65.08,30120.0,52.8617,53.0083,52.8617,52.992,30120.0
2020-06-18 13:55:00,65.08,65.12,64.87,64.95,16273.0,52.992,53.0245,52.821,52.8861,16273.0
2020-06-18 14:00:00,64.97,65.0,64.74,64.75,22549.0,52.9024,52.9268,52.7151,52.7233,22549.0
2020-06-18 14:05:00,64.76,64.78,64.58,64.72,16901.0,52.7314,52.7477,52.5848,52.6988,16901.0
2020-06-18 14:10:00,64.71,64.76,64.66,64.74,13410.0,52.6907,52.7314,52.65,52.7151,13410.0
2020-06-18 14:15:00,64.74,64.74,64.6,64.65,33772.0,52.7151,52.7151,52.6011,52.6418,33772.0
2020-06-18 14:20:00,64.63,64.9,64.62,64.9,35666.0,52.6256,52.8454,52.6174,52.8454,35666.0
2020-06-18 14:25:00,64.9,65.0,64.79,64.88,26455.0,52.8454,52.9268,52.7558,52.8291,26455.0
2020-06-18 14:30:00,64.88,65.04,64.78,64.87,32355.0,52.8291,52.9594,52.7477,52.821,32355.0
2020-06-18 14:35:00,64.85,64.91,64.79,64.87,14827.0,52.8047,52.8535,52.7558,52.821,14827.0
2020-06-18 14:40:00,64.88,64.93,64.71,64.76,14430.0,52.8291,52.8698,52.6907,52.7314,14430.0
2020-06-18 14:45:00,64.75,64.8,64.62,64.64,20028.0,52.7233,52.764,52.6174,52.6337,20028.0
2020-06-18 14:50:00,64.66,64.89,64.61,64.81,21077.0,52.65,52.8373,52.6093,52.7721,21077.0
2020-06-18 14:55:00,64.8,64.83,64.57,64.59,22972.0,52.764,52.7884,52.5767,52.593,22972.0
2020-06-18 15:00:00,64.59,64.6,64.42,64.44,44386.0,52.593,52.6011,52.4546,52.4708,44386.0
2020-06-18 15:05:00,64.45,64.48,64.33,64.48,26035.0,52.479,52.5034,52.3813,52.5034,26035.0
2020-06-18 15:10:00,64.47,64.47,64.28,64.38,42598.0,52.4953,52.4953,52.3406,52.422,42598.0
2020-06-18 15:15:00,64.39,64.56,64.38,64.49,30497.0,52.4301,52.5686,52.422,52.5116,30497.0
2020-06-18 15:20:00,64.49,64.61,64.43,64.59,33744.0,52.5116,52.6093,52.4627,52.593,33744.0
2020-06-18 15:25:00,64.59,64.59,64.52,64.54,30147.0,52.593,52.593,52.536,52.5523,30147.0
2020-06-18 15:30:00,64.55,64.62,64.42,64.43,49442.0,52.5604,52.6174,52.4546,52.4627,49442.0
2020-06-18 15:35:00,64.44,64.52,64.39,64.42,36875.0,52.4708,52.536,52.4301,52.4546,36875.0
2020-06-18 15:40:00,64.42,64.42,64.24,64.33,37995.0,52.4546,52.4546,52.308,52.3813,37995.0
2020-06-18 15:45:00,64.35,64.38,64.22,64.28,58782.0,52.3976,52.422,52.2917,52.3406,58782.0
2020-06-18 15:50:00,64.27,64.33,64.18,64.28,94077.0,52.3324,52.3813,52.2591,52.3406,94077.0
2020-06-18 15:55:00,64.29,64.71,64.27,64.61,195340.0,52.3487,52.6907,52.3324,52.6093,195340.0
2020-06-19 09:30:00,66.02,66.86,65.57,66.68,540807.0,53.7574,54.4414,53.391,54.2948,540807.0
2020-06-19 09:35:00,66.73,66.82,65.7,65.82,119180.0,54.3355,54.4088,53.4968,53.5945,119180.0
2020-06-19 09:40:00,65.83,65.87,64.99,65.1,102539.0,53.6027,53.6352,52.9187,53.0083,102539.0
2020-06-19 09:45:00,65.11,65.5,64.89,65.46,92233.0,53.0164,53.334,52.8373,53.3014,92233.0
2020-06-19 09:50:00,65.45,65.51,64.86,65.06,64120.0,53.2932,53.3421,52.8128,52.9757,64120.0
2020-06-19 09:55:00,65.09,65.29,64.81,64.84,44735.0,53.0001,53.163,52.7721,52.7966,44735.0
2020-06-19 10:00:00,64.81,64.98,64.67,64.89,59542.0,52.7721,52.9105,52.6581,52.8373,59542.0
2020-06-19 10:05:00,64.89,65.1,64.71,64.96,34873.0,52.8373,53.0083,52.6907,52.8943,34873.0
2020-06-19 10:10:00,64.98,64.98,64.56,64.9,34814.0,52.9105,52.9105,52.5686,52.8454,34814.0
2020-06-19 10:15:00,64.9,65.07,64.68,64.74,41002.0,52.8454,52.9838,52.6663,52.7151,41002.0
2020-06-19 10:20:00,64.72,64.91,64.66,64.84,52703.0,52.6988,52.8535,52.65,52.7966,52703.0
2020-06-19 10:25:00,64.89,64.9,64.31,64.39,74533.0,52.8373,52.8454,52.365,52.4301,74533.0
2020-06-19 10:30:00,64.41,64.41,64.02,64.26,66908.0,52.4464,52.4464,52.1289,52.3243,66908.0
2020-06-19 10:35:00,64.26,64.6,64.25,64.3,48863.0,52.3243,52.6011,52.3161,52.3569,48863.0
2020-06-19 10:40:00,64.26,64.53,64.11,64.35,22264.0,52.3243,52.5441,52.2021,52.3976,22264.0
2020-06-19 10:45:00,64.38,64.77,64.27,64.77,27042.0,52.422,52.7396,52.3324,52.7396,27042.0
2020-06-19 10:50:00,64.75,65.08,64.7,64.99,40697.0,52.7233,52.992,52.6826,52.9187,40697.0
2020-06-19 10:55:00,64.97,65.02,64.69,64.85,27521.0,52.9024,52.9431,52.6744,52.8047,27521.0
2020-06-19 11:00:00,64.89,65.06,64.81,65.02,20147.0,52.8373,52.9757,52.7721,52.9431,20147.0
2020-06-19 11:05:00,64.99,65.27,64.97,65.27,26623.0,52.9187,53.1467,52.9024,53.1467,26623.0
2020-06-19 11:10:00,65.29,65.56,65.27,65.42,42091.0,53.163,53.3828,53.1467,53.2688,42091.0
2020-06-19 11:15:00,65.41,65.57,65.19,65.22,25901.0,53.2607,53.391,53.0815,53.106,25901.0
2020-06-19 11:20:00,65.2,65.21,65.03,65.19,20231.0,53.0897,53.0978,52.9513,53.0815,20231.0
2020-06-19 11:25:00,65.17,65.3,65.11,65.28,20884.0,53.0653,53.1711,53.0164,53.1548,20884.0
2020-06-19 11:30:00,65.3,65.57,65.3,65.51,40685.0,53.1711,53.391,53.1711,53.3421,40685.0
2020-06-19 11:35:00,65.5,65.6,65.39,65.49,57646.0,53.334,53.4154,53.2444,53.3258,57646.0
2020-06-19 11:40:00,65.52,65.57,65.41,65.43,28569.0,53.3502,53.391,53.2607,53.277,28569.0
2020-06-19 11:45:00,65.45,65.65,65.43,65.54,32534.0,53.2932,53.4561,53.277,53.3665,32534.0
2020-06-19 11:50:00,65.51,65.7,65.46,65.69,29343.0,53.3421,53.4968,53.3014,53.4887,29343.0
2020-06-19 11:55:00,65.67,65.83,65.64,65.8,34367.0,53.4724,53.6027,53.448,53.5782,34367.0
2020-06-19 12:00:00,65.85,65.85,65.51,65.55,58776.0,53.619,53.619,53.3421,53.3747,58776.0
2020-06-19 12:05:00,65.55,65.63,65.5,65.57,35375.0,53.3747,53.4398,53.334,53.391,35375.0
2020-06-19 12:10:00,65.56,65.64,65.28,65.45,86816.0,53.3828,53.448,53.1548,53.2932,86816.0
2020-06-19 12:15:00,65.45,65.45,64.81,64.83,77947.0,53.2932,53.2932,52.7721,52.7884,77947.0
2020-06-19 12:20:00,64.83,65.05,64.5,64.58,76507.0,52.7884,52.9675,52.5197,52.5848,76507.0
2020-06-19 12:25:00,64.59,64.84,64.54,64.84,22566.0,52.593,52.7966,52.5523,52.7966,22566.0
2020-06-19 12:30:00,64.85,65.08,64.8,64.8,27494.0,52.8047,52.992,52.764,52.764,27494.0
2020-06-19 12:35:00,64.84,65.05,64.84,64.86,40711.0,52.7966,52.9675,52.7966,52.8128,40711.0
2020-06-19 12:40:00,64.86,65.01,64.66,64.89,50349.0,52.8128,52.935,52.65,52.8373,50349.0
2020-06-19 12:45:00,64.89,64.99,64.75,64.98,24346.0,52.8373,52.9187,52.7233,52.9105,24346.0
2020-06-19 12:50:00,64.97,65.04,64.88,65.04,31087.0,52.9024,52.9594,52.8291,52.9594,31087.0
2020-06-19 12:55:00,65.02,65.46,65.01,65.46,41346.0,52.9431,53.3014,52.935,53.3014,41346.0
2020-06-19 13:00:00,65.43,65.46,65.13,65.14,34286.0,53.277,53.3014,53.0327,53.0408,34286.0
2020-06-19 13:05:00,65.16,65.23,65.05,65.11,30865.0,53.0571,53.1141,52.9675,53.0164,30865.0
2020-06-19 13:10:00,65.14,65.27,65.04,65.15,44006.0,53.0408,53.1467,52.9594,53.049,44006.0
2020-06-19 13:15:00,65.21,65.21,64.82,64.9,36988.0,53.0978,53.0978,52.7803,52.8454,36988.0
2020-06-19 13:20:00,64.9,64.95,64.66,64.68,19361.0,52.8454,52.8861,52.65,52.6663,19361.0
2020-06-19 13:25:00,64.72,64.94,64.72,64.86,23936.0,52.6988,52.878,52.6988,52.8128,23936.0
2020-06-19 13:30:00,64.84,64.87,64.47,64.51,25524.0,52.7966,52.821,52.4953,52.5278,25524.0
2020-06-19 13:35:00,64.54,64.82,64.54,64.77,28617.0,52.5523,52.7803,52.5523,52.7396,28617.0
2020-06-19 13:40:00,64.75,64.84,64.69,64.74,11828.0,52.7233,52.7966,52.6744,52.7151,11828.0
2020-06-19 13:45:00,64.78,64.88,64.48,64.58,51239.0,52.7477,52.8291,52.5034,52.5848,51239.0
2020-06-19 13:50:00,64.58,64.65,64.3,64.39,15657.0,52.5848,52.6418,52.3569,52.4301,15657.0
2020-06-19 13:55:00,64.41,64.46,64.12,64.14,20945.0,52.4464,52.4871,52.2103,52.2266,20945.0
2020-06-19 14:00:00,64.19,64.31,64.09,64.2,19228.0,52.2673,52.365,52.1859,52.2754,19228.0
2020-06-19 14:05:00,64.21,64.24,63.95,64.11,37167.0,52.2836,52.308,52.0719,52.2021,37167.0
2020-06-19 14:10:00,64.09,64.16,63.95,63.98,16755.0,52.1859,52.2429,52.0719,52.0963,16755.0
2020-06-19 14:15:00,64.0,64.14,63.88,64.0,34657.0,52.1126,52.2266,52.0149,52.1126,34657.0
2020-06-19 14:20:00,64.0,64.28,64.0,64.22,18788.0,52.1126,52.3406,52.1126,52.2917,18788.0
2020-06-19 14:25:00,64.23,64.27,64.11,64.18,21964.0,52.2999,52.3324,52.2021,52.2591,21964.0
2020-06-19 14:30:00,64.2,64.49,64.1,64.44,23248.0,52.2754,52.5116,52.194,52.4708,23248.0
2020-06-19 14:35:00,64.4,64.5,64.39,64.39,26007.0,52.4383,52.5197,52.4301,52.4301,26007.0
2020-06-19 14:40:00,64.42,64.72,64.33,64.66,29533.0,52.4546,52.6988,52.3813,52.65,29533.0
2020-06-19 14:45:00,64.65,64.68,64.47,64.48,19591.0,52.6418,52.6663,52.4953,52.5034,19591.0
2020-06-19 14:50:00,64.51,64.66,64.37,64.58,20746.0,52.5278,52.65,52.4138,52.5848,20746.0
2020-06-19 14:55:00,64.59,64.7,64.56,64.62,23190.0,52.593,52.6826,52.5686,52.6174,23190.0
2020-06-19 15:00:00,64.61,64.61,64.41,64.44,17903.0,52.6093,52.6093,52.4464,52.4708,17903.0
2020-06-19 15:05:00,64.43,64.43,64.24,64.26,27495.0,52.4627,52.4627,52.308,52.3243,27495.0
2020-06-19 15:10:00,64.27,64.45,64.17,64.42,28182.0,52.3324,52.479,52.251,52.4546,28182.0
2020-06-19 15:15:00,64.41,64.6,64.41,64.54,45318.0,52.4464,52.6011,52.4464,52.5523,45318.0
2020-06-19 15:20:00,64.55,64.57,64.42,64.47,31327.0,52.5604,52.5767,52.4546,52.4953,31327.0
2020-06-19 15:25:00,64.46,64.49,64.19,64.25,37489.0,52.4871,52.5116,52.2673,52.3161,37489.0
2020-06-19 15:30:00,64.24,64.34,64.14,64.34,32736.0,52.308,52.3894,52.2266,52.3894,32736.0
2020-06-19 15:35:00,64.34,64.34,63.89,63.98,58563.0,52.3894,52.3894,52.023,52.0963,58563.0
2020-06-19 15:40:00,63.96,63.96,63.48,63.65,131665.0,52.08,52.08,51.6892,51.8276,131665.0
2020-06-19 15:45:00,63.64,63.73,63.13,63.21,156096.0,51.8194,51.8927,51.4042,51.4693,156096.0
2020-06-19 15:50:00,63.14,63.5,63.02,63.45,165774.0,51.4123,51.7054,51.3146,51.6647,165774.0
2020-06-19 15:55:00,63.43,63.49,63.05,63.17,279463.0,51.6484,51.6973,51.339,51.4367,279463.0
2020-06-22 09:30:00,62.43,62.54,61.46,61.67,131897.0,50.8342,50.9238,50.0444,50.2153,131897.0
2020-06-22 09:35:00,61.67,62.0,61.46,61.8,86046.0,50.2153,50.4841,50.0444,50.3212,86046.0
2020-06-22 09:40:00,61.8,62.43,61.67,62.34,37905.0,50.3212,50.8342,50.2153,50.7609,37905.0
2020-06-22 09:45:00,62.33,62.84,62.25,62.69,32868.0,50.7528,51.168,50.6876,51.0459,32868.0
2020-06-22 09:50:00,62.67,62.67,62.29,62.35,21879.0,51.0296,51.0296,50.7202,50.769,21879.0
2020-06-22 09:55:00,62.3,63.0,62.3,62.47,51090.0,50.7283,51.2983,50.7283,50.8668,51090.0
2020-06-22 10:00:00,62.47,62.65,62.28,62.47,21498.0,50.8668,51.0133,50.712,50.8668,21498.0
2020-06-22 10:05:00,62.45,62.48,62.07,62.48,16156.0,50.8505,50.8749,50.5411,50.8749,16156.0
2020-06-22 10:10:00,62.41,62.44,62.13,62.31,52314.0,50.8179,50.8423,50.5899,50.7365,52314.0
2020-06-22 10:15:00,62.35,62.35,62.07,62.24,22157.0,50.769,50.769,50.5411,50.6795,22157.0
2020-06-22 10:20:00,62.24,62.39,62.08,62.32,16560.0,50.6795,50.8016,50.5492,50.7446,16560.0
2020-06-22 10:25:00,62.33,62.58,62.27,62.47,19191.0,50.7528,50.9563,50.7039,50.8668,19191.0
2020-06-22 10:30:00,62.42,62.46,62.16,62.38,16837.0,50.826,50.8586,50.6143,50.7935,16837.0
2020-06-22 10:35:00,62.38,62.56,62.37,62.49,15599.0,50.7935,50.94,50.7853,50.883,15599.0
2020-06-22 10:40:00,62.44,62.5,62.29,62.45,9394.0,50.8423,50.8912,50.7202,50.8505,9394.0
2020-06-22 10:45:00,62.36,62.5,62.2,62.21,27918.0,50.7772,50.8912,50.6469,50.655,27918.0
2020-06-22 10:50:00,62.17,62.17,61.76,61.78,36083.0,50.6225,50.6225,50.2886,50.3049,36083.0
2020-06-22 10:55:00,61.77,61.85,61.67,61.73,32164.0,50.2968,50.3619,50.2153,50.2642,32164.0
2020-06-22 11:00:00,61.67,61.95,61.58,61.81,31162.0,50.2153,50.4433,50.1421,50.3293,31162.0
2020-06-22 11:05:00,61.79,62.04,61.78,61.8,21617.0,50.3131,50.5166,50.3049,50.3212,21617.0
2020-06-22 11:10:00,61.82,61.94,61.58,61.69,42639.0,50.3375,50.4352,50.1421,50.2316,42639.0
2020-06-22 11:15:00,61.72,61.85,61.64,61.64,33471.0,50.2561,50.3619,50.1909,50.1909,33471.0
2020-06-22 11:20:00,61.61,61.88,61.55,61.82,22901.0,50.1665,50.3863,50.1176,50.3375,22901.0
2020-06-22 11:25:00,61.81,61.82,61.65,61.74,19650.0,50.3293,50.3375,50.1991,50.2723,19650.0
2020-06-22 11:30:00,61.78,61.93,61.6,61.84,50923.0,50.3049,50.4271,50.1584,50.3538,50923.0
2020-06-22 11:35:00,61.84,62.1,61.81,62.02,24058.0,50.3538,50.5655,50.3293,50.5003,24058.0
2020-06-22 11:40:00,61.99,62.11,61.81,61.87,17905.0,50.4759,50.5736,50.3293,50.3782,17905.0
2020-06-22 11:45:00,61.89,61.99,61.83,61.85,15745.0,50.3945,50.4759,50.3456,50.3619,15745.0
2020-06-22 11:50:00,61.87,61.98,61.76,61.79,24241.0,50.3782,50.4678,50.2886,50.3131,24241.0
2020-06-22 11:55:00,61.8,61.89,61.72,61.73,19606.0,50.3212,50.3945,50.2561,50.2642,19606.0
2020-06-22 12:00:00,61.73,62.07,61.73,61.96,20083.0,50.2642,50.5411,50.2642,50.4515,20083.0
2020-06-22 12:05:00,61.96,62.13,61.91,62.13,20511.0,50.4515,50.5899,50.4108,50.5899,20511.0
2020-06-22 12:10:00,62.12,62.3,62.05,62.24,18223.0,50.5818,50.7283,50.5248,50.6795,18223.0
2020-06-22 12:15:00,62.19,62.29,62.09,62.24,65613.0,50.6388,50.7202,50.5573,50.6795,65613.0
2020-06-22 12:20:00,62.25,62.36,62.21,62.25,20200.0,50.6876,50.7772,50.655,50.6876,20200.0
2020-06-22 12:25:00,62.23,62.37,62.21,62.21,19654.0,50.6713,50.7853,50.655,50.655,19654.0
2020-06-22 12:30:00,62.25,62.31,62.17,62.21,12799.0,50.6876,50.7365,50.6225,50.655,12799.0
2020-06-22 12:35:00,62.22,62.33,62.18,62.3,28051.0,50.6632,50.7528,50.6306,50.7283,28051.0
2020-06-22 12:40:00,62.3,62.54,62.3,62.54,31893.0,50.7283,50.9238,50.7283,50.9238,31893.0
2020-06-22 12:45:00,62.55,62.74,62.5,62.64,18695.0,50.9319,51.0866,50.8912,51.0052,18695.0
2020-06-22 12:50:00,62.65,62.83,62.63,62.76,21081.0,51.0133,51.1599,50.997,51.1029,21081.0
2020-06-22 12:55:00,62.73,62.83,62.71,62.73,17875.0,51.0785,51.1599,51.0622,51.0785,17875.0
2020-06-22 13:00:00,62.78,62.89,62.73,62.82,18518.0,51.1192,51.2087,51.0785,51.1517,18518.0
2020-06-22 13:05:00,62.8,62.88,62.7,62.77,11829.0,51.1355,51.2006,51.054,51.111,11829.0
2020-06-22 13:10:00,62.77,62.81,62.51,62.55,21699.0,51.111,51.1436,50.8993,50.9319,21699.0
2020-06-22 13:15:00,62.55,62.68,62.54,62.64,22617.0,50.9319,51.0378,50.9238,51.0052,22617.0
2020-06-22 13:20:00,62.64,62.68,62.53,62.62,19831.0,51.0052,51.0378,50.9156,50.9889,19831.0
2020-06-22 13:25:00,62.66,62.73,62.57,62.62,16480.0,51.0215,51.0785,50.9482,50.9889,16480.0
2020-06-22 13:30:00,62.57,62.61,62.43,62.46,12010.0,50.9482,50.9808,50.8342,50.8586,12010.0
2020-06-22 13:35:00,62.44,62.68,62.41,62.68,13292.0,50.8423,51.0378,50.8179,51.0378,13292.0
2020-06-22 13:40:00,62.68,62.83,62.67,62.83,20981.0,51.0378,51.1599,51.0296,51.1599,20981.0
2020-06-22 13:45:00,62.83,62.93,62.83,62.92,20928.0,51.1599,51.2413,51.1599,51.2332,20928.0
2020-06-22 13:50:00,62.92,63.0,62.84,62.84,17691.0,51.2332,51.2983,51.168,51.168,17691.0
2020-06-22 13:55:00,62.88,62.93,62.81,62.93,14120.0,51.2006,51.2413,51.1436,51.2413,14120.0
2020-06-22 14:00:00,62.9,62.92,62.6,62.73,20426.0,51.2169,51.2332,50.9726,51.0785,20426.0
2020-06-22 14:05:00,62.75,62.85,62.73,62.83,19350.0,51.0947,51.1762,51.0785,51.1599,19350.0
2020-06-22 14:10:00,62.81,62.84,62.61,62.63,18476.0,51.1436,51.168,50.9808,50.997,18476.0
2020-06-22 14:15:00,62.64,62.75,62.45,62.51,18778.0,51.0052,51.0947,50.8505,50.8993,18778.0
2020-06-22 14:20:00,62.51,62.62,62.47,62.5,25106.0,50.8993,50.9889,50.8668,50.8912,25106.0
2020-06-22 14:25:00,62.53,62.63,62.45,62.56,18319.0,50.9156,50.997,50.8505,50.94,18319.0
2020-06-22 14:30:00,62.59,62.59,62.41,62.54,12448.0,50.9645,50.9645,50.8179,50.9238,12448.0
2020-06-22 14:35:00,62.55,62.71,62.48,62.64,16703.0,50.9319,51.0622,50.8749,51.0052,16703.0
2020-06-22 14:40:00,62.61,62.68,62.59,62.61,11403.0,50.9808,51.0378,50.9645,50.9808,11403.0
2020-06-22 14:45:00,62.61,62.73,62.59,62.66,12521.0,50.9808,51.0785,50.9645,51.0215,12521.0
2020-06-22 14:50:00,62.67,62.69,62.56,62.65,16678.0,51.0296,51.0459,50.94,51.0133,16678.0
2020-06-22 14:55:00,62.64,62.8,62.63,62.75,18376.0,51.0052,51.1355,50.997,51.0947,18376.0
2020-06-22 15:00:00,62.75,62.77,62.64,62.71,21181.0,51.0947,51.111,51.0052,51.0622,21181.0
2020-06-22 15:05:00,62.73,62.79,62.69,62.72,18494.0,51.0785,51.1273,51.0459,51.0703,18494.0
2020-06-22 15:10:00,62.73,62.83,62.53,62.53,26862.0,51.0785,51.1599,50.9156,50.9156,26862.0
2020-06-22 15:15:00,62.55,62.56,62.36,62.4,19044.0,50.9319,50.94,50.7772,50.8098,19044.0
2020-06-22 15:20:00,62.39,62.47,62.22,62.26,55115.0,50.8016,50.8668,50.6632,50.6958,55115.0
2020-06-22 15:25:00,62.25,62.38,62.21,62.22,44658.0,50.6876,50.7935,50.655,50.6632,44658.0
2020-06-22 15:30:00,62.22,62.52,62.22,62.48,29977.0,50.6632,50.9075,50.6632,50.8749,29977.0
2020-06-22 15:35:00,62.46,62.48,62.32,62.41,24544.0,50.8586,50.8749,50.7446,50.8179,24544.0
2020-06-22 15:40:00,62.42,62.52,62.38,62.48,29400.0,50.826,50.9075,50.7935,50.8749,29400.0
2020-06-22 15:45:00,62.49,62.59,62.27,62.27,40900.0,50.883,50.9645,50.7039,50.7039,40900.0
2020-06-22 15:50:00,62.24,62.48,62.18,62.46,63619.0,50.6795,50.8749,50.6306,50.8586,63619.0
2020-06-22 15:55:00,62.45,62.66,62.38,62.57,120180.0,50.8505,51.0215,50.7935,50.9482,120180.0
2020-06-23 09:30:00,63.4,63.75,63.27,63.7,69731.0,51.624,51.909,51.5182,51.8683,69731.0
2020-06-23 09:35:00,63.6,63.61,63.16,63.19,40205.0,51.7869,51.795,51.4286,51.453,40205.0
2020-06-23 09:40:00,63.23,63.59,63.21,63.59,36774.0,51.4856,51.7787,51.4693,51.7787,36774.0
2020-06-23 09:45:00,63.56,63.65,63.13,63.13,29037.0,51.7543,51.8276,51.4042,51.4042,29037.0
2020-06-23 09:50:00,63.18,63.2,62.69,62.76,34905.0,51.4449,51.4612,51.0459,51.1029,34905.0
2020-06-23 09:55:00,62.76,63.07,62.68,63.03,39573.0,51.1029,51.3553,51.0378,51.3227,39573.0
2020-06-23 10:00:00,62.99,63.11,62.74,63.05,29249.0,51.2902,51.3879,51.0866,51.339,29249.0
2020-06-23 10:05:00,63.1,63.23,63.02,63.09,17805.0,51.3797,51.4856,51.3146,51.3716,17805.0
2020-06-23 10:10:00,63.12,63.15,62.88,63.12,24720.0,51.396,51.4205,51.2006,51.396,24720.0
2020-06-23 10:15:00,63.13,63.39,63.12,63.31,23216.0,51.4042,51.6159,51.396,51.5507,23216.0
2020-06-23 10:20:00,63.29,63.33,63.04,63.31,27155.0,51.5344,51.567,51.3309,51.5507,27155.0
2020-06-23 10:25:00,63.32,63.38,63.21,63.32,28354.0,51.5589,51.6077,51.4693,51.5589,28354.0
2020-06-23 10:30:00,63.37,63.4,63.15,63.15,14790.0,51.5996,51.624,51.4205,51.4205,14790.0
2020-06-23 10:35:00,63.16,63.18,63.01,63.08,24480.0,51.4286,51.4449,51.3065,51.3635,24480.0
2020-06-23 10:40:00,63.08,63.25,62.94,62.94,19389.0,51.3635,51.5019,51.2495,51.2495,19389.0
2020-06-23 10:45:00,62.96,62.97,62.68,62.89,35844.0,51.2657,51.2739,51.0378,51.2087,35844.0
2020-06-23 10:50:00,62.88,63.0,62.84,62.97,16930.0,51.2006,51.2983,51.168,51.2739,16930.0
2020-06-23 10:55:00,62.93,63.25,62.93,63.08,23486.0,51.2413,51.5019,51.2413,51.3635,23486.0
2020-06-23 11:00:00,63.1,63.36,62.91,63.3,15381.0,51.3797,51.5914,51.225,51.5426,15381.0
2020-06-23 11:05:00,63.3,63.33,63.13,63.21,20254.0,51.5426,51.567,51.4042,51.4693,20254.0
2020-06-23 11:10:00,63.23,63.39,63.22,63.24,14749.0,51.4856,51.6159,51.4775,51.4937,14749.0
2020-06-23 11:15:00,63.21,63.5,63.21,63.37,16532.0,51.4693,51.7054,51.4693,51.5996,16532.0
2020-06-23 11:20:00,63.38,63.63,63.31,63.51,23604.0,51.6077,51.8113,51.5507,51.7136,23604.0
2020-06-23 11:25:00,63.55,63.68,63.47,63.48,39368.0,51.7462,51.852,51.681,51.6892,39368.0
2020-06-23 11:30:00,63.47,63.6,63.39,63.47,17756.0,51.681,51.7869,51.6159,51.681,17756.0
2020-06-23 11:35:00,63.5,63.5,63.36,63.45,10522.0,51.7054,51.7054,51.5914,51.6647,10522.0
2020-06-23 11:40:00,63.45,63.48,63.34,63.43,14723.0,51.6647,51.6892,51.5752,51.6484,14723.0
2020-06-23 11:45:00,63.44,63.48,63.34,63.37,13018.0,51.6566,51.6892,51.5752,51.5996,13018.0
2020-06-23 11:50:00,63.35,63.41,63.2,63.25,17115.0,51.5833,51.6322,51.4612,51.5019,17115.0
2020-06-23 11:55:00,63.28,63.5,63.28,63.49,15459.0,51.5263,51.7054,51.5263,51.6973,15459.0
2020-06-23 12:00:00,63.51,63.64,63.49,63.6,14883.0,51.7136,51.8194,51.6973,51.7869,14883.0
2020-06-23 12:05:00,63.58,63.64,63.52,63.54,12291.0,51.7706,51.8194,51.7217,51.738,12291.0
2020-06-23 12:10:00,63.55,63.73,63.52,63.56,24619.0,51.7462,51.8927,51.7217,51.7543,24619.0
2020-06-23 12:15:00,63.54,63.57,63.43,63.46,13443.0,51.738,51.7624,51.6484,51.6729,13443.0
2020-06-23 12:20:00,63.42,63.65,63.4,63.65,21881.0,51.6403,51.8276,51.624,51.8276,21881.0
2020-06-23 12:25:00,63.64,63.64,63.52,63.56,16899.0,51.8194,51.8194,51.7217,51.7543,16899.0
2020-06-23 12:30:00,63.56,63.59,63.47,63.48,10613.0,51.7543,51.7787,51.681,51.6892,10613.0
2020-06-23 12:35:00,63.5,63.54,63.4,63.43,14838.0,51.7054,51.738,51.624,51.6484,14838.0
2020-06-23 12:40:00,63.44,63.45,63.32,63.42,13701.0,51.6566,51.6647,51.5589,51.6403,13701.0
2020-06-23 12:45:00,63.4,63.46,63.36,63.43,8979.0,51.624,51.6729,51.5914,51.6484,8979.0
2020-06-23 12:50:00,63.41,63.46,63.36,63.38,14381.0,51.6322,51.6729,51.5914,51.6077,14381.0
2020-06-23 12:55:00,63.41,63.44,63.37,63.41,7631.0,51.6322,51.6566,51.5996,51.6322,7631.0
2020-06-23 13:00:00,63.42,63.48,63.36,63.39,8914.0,51.6403,51.6892,51.5914,51.6159,8914.0
2020-06-23 13:05:00,63.39,63.45,63.28,63.45,12515.0,51.6159,51.6647,51.5263,51.6647,12515.0
2020-06-23 13:10:00,63.45,63.46,63.39,63.41,9555.0,51.6647,51.6729,51.6159,51.6322,9555.0
2020-06-23 13:15:00,63.42,63.46,63.39,63.41,12219.0,51.6403,51.6729,51.6159,51.6322,12219.0
2020-06-23 13:20:00,63.42,63.45,63.39,63.4,13669.0,51.6403,51.6647,51.6159,51.624,13669.0
2020-06-23 13:25:00,63.42,63.42,63.26,63.28,8707.0,51.6403,51.6403,51.51,51.5263,8707.0
2020-06-23 13:30:00,63.29,63.29,63.15,63.17,9387.0,51.5344,51.5344,51.4205,51.4367,9387.0
2020-06-23 13:35:00,63.16,63.23,63.1,63.18,16489.0,51.4286,51.4856,51.3797,51.4449,16489.0
2020-06-23 13:40:00,63.21,63.22,63.12,63.15,10682.0,51.4693,51.4775,51.396,51.4205,10682.0
2020-06-23 13:45:00,63.18,63.25,63.17,63.19,11854.0,51.4449,51.5019,51.4367,51.453,11854.0
2020-06-23 13:50:00,63.19,63.23,63.01,63.14,16370.0,51.453,51.4856,51.3065,51.4123,16370.0
2020-06-23 13:55:00,63.15,63.3,63.1,63.29,7374.0,51.4205,51.5426,51.3797,51.5344,7374.0
2020-06-23 14:00:00,63.29,63.29,63.02,63.14,10613.0,51.5344,51.5344,51.3146,51.4123,10613.0
2020-06-23 14:05:00,63.1,63.2,63.03,63.14,8961.0,51.3797,51.4612,51.3227,51.4123,8961.0
2020-06-23 14:10:00,63.16,63.22,63.04,63.07,28114.0,51.4286,51.4775,51.3309,51.3553,28114.0
2020-06-23 14:15:00,63.07,63.12,62.98,63.03,11071.0,51.3553,51.396,51.282,51.3227,11071.0
2020-06-23 14:20:00,63.03,63.11,63.0,63.04,14711.0,51.3227,51.3879,51.2983,51.3309,14711.0
2020-06-23 14:25:00,63.06,63.16,63.01,63.15,14713.0,51.3472,51.4286,51.3065,51.4205,14713.0
2020-06-23 14:30:00,63.13,63.15,63.02,63.06,13766.0,51.4042,51.4205,51.3146,51.3472,13766.0
2020-06-23 14:35:00,63.06,63.22,63.06,63.18,13366.0,51.3472,51.4775,51.3472,51.4449,13366.0
2020-06-23 14:40:00,63.2,63.2,63.05,63.16,16484.0,51.4612,51.4612,51.339,51.4286,16484.0
2020-06-23 14:45:00,63.14,63.17,62.97,63.07,18958.0,51.4123,51.4367,51.2739,51.3553,18958.0
2020-06-23 14:50:00,63.06,63.1,62.95,62.95,18826.0,51.3472,51.3797,51.2576,51.2576,18826.0
2020-06-23 14:55:00,62.98,63.02,62.93,62.96,23015.0,51.282,51.3146,51.2413,51.2657,23015.0
2020-06-23 15:00:00,62.95,62.97,62.75,62.81,63050.0,51.2576,51.2739,51.0947,51.1436,63050.0
2020-06-23 15:05:00,62.79,62.84,62.73,62.82,21972.0,51.1273,51.168,51.0785,51.1517,21972.0
2020-06-23 15:10:00,62.84,62.9,62.77,62.88,13336.0,51.168,51.2169,51.111,51.2006,13336.0
2020-06-23 15:15:00,62.86,62.95,62.83,62.92,30011.0,51.1843,51.2576,51.1599,51.2332,30011.0
2020-06-23 15:20:00,62.91,62.96,62.68,62.72,27434.0,51.225,51.2657,51.0378,51.0703,27434.0
2020-06-23 15:25:00,62.73,62.85,62.65,62.73,17931.0,51.0785,51.1762,51.0133,51.0785,17931.0
2020-06-23 15:30:00,62.74,62.78,62.65,62.73,31073.0,51.0866,51.1192,51.0133,51.0785,31073.0
2020-06-23 15:35:00,62.73,62.84,62.72,62.79,20091.0,51.0785,51.168,51.0703,51.1273,20091.0
2020-06-23 15:40:00,62.79,62.81,62.68,62.81,53127.0,51.1273,51.1436,51.0378,51.1436,53127.0
2020-06-23 15:45:00,62.79,62.81,62.69,62.7,28889.0,51.1273,51.1436,51.0459,51.054,28889.0
2020-06-23 15:50:00,62.72,62.72,62.5,62.6,69890.0,51.0703,51.0703,50.8912,50.9726,69890.0
2020-06-23 15:55:00,62.61,62.74,62.56,62.66,149539.0,50.9808,51.0866,50.94,51.0215,149539.0
2020-06-24 09:30:00,61.36,61.58,60.6,60.66,149807.0,49.9629,50.1421,49.3441,49.3929,149807.0
2020-06-24 09:35:00,60.64,61.24,60.58,60.96,87199.0,49.3767,49.8652,49.3278,49.6372,87199.0
2020-06-24 09:40:00,61.02,61.18,60.74,61.17,50920.0,49.6861,49.8164,49.4581,49.8082,50920.0
2020-06-24 09:45:00,61.16,61.16,60.28,60.29,67001.0,49.8001,49.8001,49.0835,49.0917,67001.0
2020-06-24 09:50:00,60.31,60.4,60.05,60.16,151225.0,49.108,49.1812,48.8963,48.9858,151225.0
2020-06-24 09:55:00,60.19,60.34,59.85,59.87,113101.0,49.0102,49.1324,48.7334,48.7497,113101.0
2020-06-24 10:00:00,59.89,60.1,59.89,59.89,79608.0,48.766,48.937,48.766,48.766,79608.0
2020-06-24 10:05:00,59.89,60.12,59.82,59.83,64422.0,48.766,48.9532,48.709,48.7171,64422.0
2020-06-24 10:10:00,59.86,59.97,59.66,59.94,54736.0,48.7415,48.8311,48.5787,48.8067,54736.0
2020-06-24 10:15:00,59.93,60.04,59.55,59.74,57300.0,48.7985,48.8881,48.4891,48.6438,57300.0
2020-06-24 10:20:00,59.77,60.05,59.68,60.04,56038.0,48.6683,48.8963,48.595,48.8881,56038.0
2020-06-24 10:25:00,60.02,60.24,59.9,60.17,104607.0,48.8718,49.051,48.7741,48.994,104607.0
2020-06-24 10:30:00,60.14,60.32,59.71,59.78,47429.0,48.9695,49.1161,48.6194,48.6764,47429.0
2020-06-24 10:35:00,59.79,60.08,59.66,59.73,32387.0,48.6845,48.9207,48.5787,48.6357,32387.0
2020-06-24 10:40:00,59.74,59.82,59.59,59.67,36175.0,48.6438,48.709,48.5217,48.5868,36175.0
2020-06-24 10:45:00,59.67,59.68,59.34,59.39,47447.0,48.5868,48.595,48.3181,48.3588,47447.0
2020-06-24 10:50:00,59.4,59.53,59.21,59.26,44907.0,48.367,48.4728,48.2123,48.253,44907.0
2020-06-24 10:55:00,59.27,59.31,59.08,59.15,58135.0,48.2611,48.2937,48.1064,48.1634,58135.0
2020-06-24 11:00:00,59.11,59.39,58.99,59.29,65860.0,48.1308,48.3588,48.0331,48.2774,65860.0
2020-06-24 11:05:00,59.25,59.27,58.78,58.83,31438.0,48.2448,48.2611,47.8621,47.9029,31438.0
2020-06-24 11:10:00,58.83,58.92,58.63,58.87,58170.0,47.9029,47.9761,47.74,47.9354,58170.0
2020-06-24 11:15:00,58.85,59.01,58.6,58.6,36716.0,47.9191,48.0494,47.7156,47.7156,36716.0
2020-06-24 11:20:00,58.6,58.6,58.16,58.16,88204.0,47.7156,47.7156,47.3573,47.3573,88204.0
2020-06-24 11:25:00,58.17,58.46,58.16,58.35,90184.0,47.3654,47.6016,47.3573,47.512,90184.0
2020-06-24 11:30:00,58.38,58.42,58.19,58.27,70910.0,47.5364,47.569,47.3817,47.4469,70910.0
2020-06-24 11:35:00,58.25,58.36,58.03,58.05,58594.0,47.4306,47.5202,47.2514,47.2677,58594.0
2020-06-24 11:40:00,58.01,58.05,57.53,57.63,139624.0,47.2352,47.2677,46.8443,46.9257,139624.0
2020-06-24 11:45:00,57.63,57.8,57.31,57.33,121172.0,46.9257,47.0642,46.6652,46.6815,121172.0
2020-06-24 11:50:00,57.35,57.62,57.29,57.4,58185.0,46.6978,46.9176,46.6489,46.7385,58185.0
2020-06-24 11:55:00,57.4,58.02,57.38,57.93,74428.0,46.7385,47.2433,46.7222,47.17,74428.0
2020-06-24 12:00:00,57.94,58.22,57.77,58.19,45777.0,47.1782,47.4062,47.0397,47.3817,45777.0
2020-06-24 12:05:00,58.18,58.25,57.81,57.84,53547.0,47.3736,47.4306,47.0723,47.0967,53547.0
2020-06-24 12:10:00,57.83,57.97,57.72,57.87,52114.0,47.0886,47.2026,46.999,47.1212,52114.0
2020-06-24 12:15:00,57.89,58.15,57.89,58.13,22632.0,47.1375,47.3492,47.1375,47.3329,22632.0
2020-06-24 12:20:00,58.14,58.26,58.03,58.23,33134.0,47.341,47.4387,47.2514,47.4143,33134.0
2020-06-24 12:25:00,58.22,58.25,57.83,57.93,43548.0,47.4062,47.4306,47.0886,47.17,43548.0
2020-06-24 12:30:00,57.95,57.95,57.73,57.77,37384.0,47.1863,47.1863,47.0072,47.0397,37384.0
2020-06-24 12:35:00,57.78,57.92,57.58,57.81,44087.0,47.0479,47.1619,46.885,47.0723,44087.0
2020-06-24 12:40:00,57.79,58.13,57.7,58.07,27298.0,47.056,47.3329,46.9827,47.284,27298.0
2020-06-24 12:45:00,58.08,58.2,58.07,58.12,32789.0,47.2922,47.3899,47.284,47.3247,32789.0
2020-06-24 12:50:00,58.09,58.15,57.89,58.07,37716.0,47.3003,47.3492,47.1375,47.284,37716.0
2020-06-24 12:55:00,58.07,58.37,58.04,58.3,75015.0,47.284,47.5283,47.2596,47.4713,75015.0
2020-06-24 13:00:00,58.27,58.42,58.16,58.42,36536.0,47.4469,47.569,47.3573,47.569,36536.0
2020-06-24 13:05:00,58.43,58.44,58.22,58.28,45722.0,47.5772,47.5853,47.4062,47.455,45722.0
2020-06-24 13:10:00,58.28,58.39,58.17,58.23,66454.0,47.455,47.5446,47.3654,47.4143,66454.0
2020-06-24 13:15:00,58.2,58.32,58.11,58.15,20010.0,47.3899,47.4876,47.3166,47.3492,20010.0
2020-06-24 13:20:00,58.16,58.16,58.0,58.01,19294.0,47.3573,47.3573,47.227,47.2352,19294.0
2020-06-24 13:25:00,58.01,58.06,57.86,57.88,24450.0,47.2352,47.2759,47.113,47.1293,24450.0
2020-06-24 13:30:00,57.85,57.95,57.81,57.81,38665.0,47.1049,47.1863,47.0723,47.0723,38665.0
2020-06-24 13:35:00,57.82,57.93,57.75,57.79,24873.0,47.0805,47.17,47.0235,47.056,24873.0
2020-06-24 13:40:00,57.79,58.01,57.75,57.9,11960.0,47.056,47.2352,47.0235,47.1456,11960.0
2020-06-24 13:45:00,57.9,58.06,57.78,58.02,14801.0,47.1456,47.2759,47.0479,47.2433,14801.0
2020-06-24 13:50:00,58.0,58.0,57.8,57.94,16714.0,47.227,47.227,47.0642,47.1782,16714.0
2020-06-24 13:55:00,57.92,58.08,57.92,58.01,19804.0,47.1619,47.2922,47.1619,47.2352,19804.0
2020-06-24 14:00:00,58.0,58.1,57.8,57.92,22887.0,47.227,47.3084,47.0642,47.1619,22887.0
2020-06-24 14:05:00,57.93,58.19,57.91,58.15,21023.0,47.17,47.3817,47.1537,47.3492,21023.0
2020-06-24 14:10:00,58.11,58.12,57.93,58.03,23605.0,47.3166,47.3247,47.17,47.2514,23605.0
2020-06-24 14:15:00,58.03,58.22,58.02,58.06,36360.0,47.2514,47.4062,47.2433,47.2759,36360.0
2020-06-24 14:20:00,58.06,58.27,57.96,58.01,31272.0,47.2759,47.4469,47.1944,47.2352,31272.0
2020-06-24 14:25:00,58.02,58.28,57.98,58.25,22382.0,47.2433,47.455,47.2107,47.4306,22382.0
2020-06-24 14:30:00,58.25,58.4,58.18,58.31,26235.0,47.4306,47.5527,47.3736,47.4794,26235.0
2020-06-24 14:35:00,58.3,58.3,58.2,58.27,27611.0,47.4713,47.4713,47.3899,47.4469,27611.0
2020-06-24 14:40:00,58.26,58.28,58.1,58.1,24781.0,47.4387,47.455,47.3084,47.3084,24781.0
2020-06-24 14:45:00,58.11,58.18,58.09,58.13,40300.0,47.3166,47.3736,47.3003,47.3329,40300.0
2020-06-24 14:50:00,58.15,58.16,57.92,58.02,39586.0,47.3492,47.3573,47.1619,47.2433,39586.0
2020-06-24 14:55:00,58.03,58.16,57.99,58.01,25535.0,47.2514,47.3573,47.2189,47.2352,25535.0
2020-06-24 15:00:00,58.05,58.3,58.04,58.3,34699.0,47.2677,47.4713,47.2596,47.4713,34699.0
2020-06-24 15:05:00,58.32,58.44,58.27,58.41,20565.0,47.4876,47.5853,47.4469,47.5609,20565.0
2020-06-24 15:10:00,58.42,58.82,58.42,58.78,51247.0,47.569,47.8947,47.569,47.8621,51247.0
2020-06-24 15:15:00,58.78,58.89,58.54,58.84,47932.0,47.8621,47.9517,47.6667,47.911,47932.0
2020-06-24 15:20:00,58.85,58.93,58.67,58.69,55222.0,47.9191,47.9843,47.7726,47.7889,55222.0
2020-06-24 15:25:00,58.69,58.75,58.5,58.51,49148.0,47.7889,47.8377,47.6341,47.6423,49148.0
2020-06-24 15:30:00,58.52,58.59,58.41,58.52,51319.0,47.6504,47.7074,47.5609,47.6504,51319.0
2020-06-24 15:35:00,58.51,58.59,58.39,58.42,47937.0,47.6423,47.7074,47.5446,47.569,47937.0
2020-06-24 15:40:00,58.41,58.73,58.39,58.73,57504.0,47.5609,47.8214,47.5446,47.8214,57504.0
2020-06-24 15:45:00,58.73,58.9,58.6,58.62,66374.0,47.8214,47.9599,47.7156,47.7319,66374.0
2020-06-24 15:50:00,58.6,58.61,58.12,58.19,106910.0,47.7156,47.7237,47.3247,47.3817,106910.0
2020-06-24 15:55:00,58.2,58.28,58.0,58.03,284901.0,47.3899,47.455,47.227,47.2514,284901.0
2020-06-25 09:30:00,57.25,57.34,56.71,57.03,148049.0,46.6163,46.6896,46.1766,46.4372,148049.0
2020-06-25 09:35:00,56.97,57.78,56.91,57.78,43551.0,46.3883,47.0479,46.3395,47.0479,43551.0
2020-06-25 09:40:00,57.61,57.62,56.79,57.31,60154.0,46.9095,46.9176,46.2418,46.6652,60154.0
2020-06-25 09:45:00,57.3,57.55,57.18,57.34,41294.0,46.657,46.8606,46.5593,46.6896,41294.0
2020-06-25 09:50:00,57.29,57.93,57.28,57.8,48047.0,46.6489,47.17,46.6408,47.0642,48047.0
2020-06-25 09:55:00,57.79,57.87,57.5,57.86,25484.0,47.056,47.1212,46.8199,47.113,25484.0
2020-06-25 10:00:00,57.81,58.2,57.71,58.1,47716.0,47.0723,47.3899,46.9909,47.3084,47716.0
2020-06-25 10:05:00,58.07,58.15,57.66,57.8,40978.0,47.284,47.3492,46.9502,47.0642,40978.0
2020-06-25 10:10:00,57.84,58.31,57.81,58.28,45655.0,47.0967,47.4794,47.0723,47.455,45655.0
2020-06-25 10:15:00,58.25,58.31,57.96,58.08,29107.0,47.4306,47.4794,47.1944,47.2922,29107.0
2020-06-25 10:20:00,58.06,58.43,58.03,58.24,29778.0,47.2759,47.5772,47.2514,47.4224,29778.0
2020-06-25 10:25:00,58.26,58.42,58.08,58.34,31079.0,47.4387,47.569,47.2922,47.5039,31079.0
2020-06-25 10:30:00,58.42,58.45,57.85,57.94,37179.0,47.569,47.5934,47.1049,47.1782,37179.0
2020-06-25 10:35:00,57.95,58.11,57.9,57.97,42817.0,47.1863,47.3166,47.1456,47.2026,42817.0
2020-06-25 10:40:00,58.03,58.08,57.52,57.6,30656.0,47.2514,47.2922,46.8362,46.9013,30656.0
2020-06-25 10:45:00,57.58,57.74,57.36,57.42,30879.0,46.885,47.0153,46.7059,46.7547,30879.0
2020-06-25 10:50:00,57.45,57.63,57.36,57.39,26210.0,46.7792,46.9257,46.7059,46.7303,26210.0
2020-06-25 10:55:00,57.38,57.59,57.25,57.45,63481.0,46.7222,46.8932,46.6163,46.7792,63481.0
2020-06-25 11:00:00,57.45,57.45,57.1,57.26,87445.0,46.7792,46.7792,46.4942,46.6245,87445.0
2020-06-25 11:05:00,57.23,57.27,56.97,57.1,43995.0,46.6,46.6326,46.3883,46.4942,43995.0
2020-06-25 11:10:00,57.07,57.36,57.04,57.21,33950.0,46.4698,46.7059,46.4453,46.5838,33950.0
2020-06-25 11:15:00,57.18,57.52,57.14,57.31,61815.0,46.5593,46.8362,46.5268,46.6652,61815.0
2020-06-25 11:20:00,57.33,57.33,57.17,57.24,52643.0,46.6815,46.6815,46.5512,46.6082,52643.0
2020-06-25 11:25:00,57.27,57.3,57.08,57.11,16441.0,46.6326,46.657,46.4779,46.5023,16441.0
2020-06-25 11:30:00,57.12,57.2,56.69,56.76,64778.0,46.5105,46.5756,46.1603,46.2173,64778.0
2020-06-25 11:35:00,56.73,56.79,56.61,56.74,36239.0,46.1929,46.2418,46.0952,46.2011,36239.0
2020-06-25 11:40:00,56.69,56.82,56.58,56.79,43128.0,46.1603,46.2662,46.0708,46.2418,43128.0
2020-06-25 11:45:00,56.75,56.96,56.72,56.91,27644.0,46.2092,46.3802,46.1848,46.3395,27644.0
2020-06-25 11:50:00,56.9,56.96,56.78,56.85,23612.0,46.3313,46.3802,46.2336,46.2906,23612.0
2020-06-25 11:55:00,56.89,57.01,56.81,56.85,23830.0,46.3232,46.4209,46.2581,46.2906,23830.0
2020-06-25 12:00:00,56.85,57.17,56.84,57.03,94800.0,46.2906,46.5512,46.2825,46.4372,94800.0
2020-06-25 12:05:00,57.04,57.22,57.04,57.09,35221.0,46.4453,46.5919,46.4453,46.486,35221.0
2020-06-25 12:10:00,57.1,57.12,56.97,57.06,17806.0,46.4942,46.5105,46.3883,46.4616,17806.0
2020-06-25 12:15:00,57.07,57.15,57.01,57.07,29980.0,46.4698,46.5349,46.4209,46.4698,29980.0
2020-06-25 12:20:00,57.08,57.29,57.05,57.19,55480.0,46.4779,46.6489,46.4535,46.5675,55480.0
2020-06-25 12:25:00,57.2,57.21,56.95,56.97,17972.0,46.5756,46.5838,46.372,46.3883,17972.0
2020-06-25 12:30:00,56.97,57.15,56.94,57.06,30924.0,46.3883,46.5349,46.3639,46.4616,30924.0
2020-06-25 12:35:00,57.03,57.15,56.96,57.02,22111.0,46.4372,46.5349,46.3802,46.429,22111.0
2020-06-25 12:40:00,57.04,57.42,57.03,57.35,75015.0,46.4453,46.7547,46.4372,46.6978,75015.0
2020-06-25 12:45:00,57.35,57.37,57.11,57.17,32586.0,46.6978,46.714,46.5023,46.5512,32586.0
2020-06-25 12:50:00,57.15,57.25,57.09,57.2,13832.0,46.5349,46.6163,46.486,46.5756,13832.0
2020-06-25 12:55:00,57.2,57.22,57.08,57.09,23813.0,46.5756,46.5919,46.4779,46.486,23813.0
2020-06-25 13:00:00,57.09,57.1,56.88,56.97,25783.0,46.486,46.4942,46.315,46.3883,25783.0
2020-06-25 13:05:00,56.96,57.04,56.92,56.97,12855.0,46.3802,46.4453,46.3476,46.3883,12855.0
2020-06-25 13:10:00,56.97,57.05,56.85,57.05,26310.0,46.3883,46.4535,46.2906,46.4535,26310.0
2020-06-25 13:15:00,57.04,57.12,56.99,57.05,29012.0,46.4453,46.5105,46.4046,46.4535,29012.0
2020-06-25 13:20:00,57.05,57.06,56.87,56.87,20860.0,46.4535,46.4616,46.3069,46.3069,20860.0
2020-06-25 13:25:00,56.88,57.06,56.86,57.0,23693.0,46.315,46.4616,46.2988,46.4128,23693.0
2020-06-25 13:30:00,56.99,57.05,56.9,57.0,31989.0,46.4046,46.4535,46.3313,46.4128,31989.0
2020-06-25 13:35:00,57.02,57.26,56.99,57.21,25460.0,46.429,46.6245,46.4046,46.5838,25460.0
2020-06-25 13:40:00,57.21,57.26,57.15,57.22,23366.0,46.5838,46.6245,46.5349,46.5919,23366.0
2020-06-25 13:45:00,57.23,57.24,57.11,57.13,19963.0,46.6,46.6082,46.5023,46.5186,19963.0
2020-06-25 13:50:00,57.15,57.15,57.03,57.07,13018.0,46.5349,46.5349,46.4372,46.4698,13018.0
2020-06-25 13:55:00,57.08,57.1,56.98,57.06,9536.0,46.4779,46.4942,46.3965,46.4616,9536.0
2020-06-25 14:00:00,57.07,57.07,56.85,56.92,18786.0,46.4698,46.4698,46.2906,46.3476,18786.0
2020-06-25 14:05:00,56.92,56.97,56.81,56.85,32880.0,46.3476,46.3883,46.2581,46.2906,32880.0
2020-06-25 14:10:00,56.85,57.02,56.83,56.93,13726.0,46.2906,46.429,46.2743,46.3558,13726.0
2020-06-25 14:15:00,56.95,57.01,56.85,56.85,19407.0,46.372,46.4209,46.2906,46.2906,19407.0
2020-06-25 14:20:00,56.85,56.85,56.62,56.67,42738.0,46.2906,46.2906,46.1033,46.1441,42738.0
2020-06-25 14:25:00,56.67,56.83,56.64,56.77,30240.0,46.1441,46.2743,46.1196,46.2255,30240.0
2020-06-25 14:30:00,56.75,56.8,56.68,56.72,24984.0,46.2092,46.2499,46.1522,46.1848,24984.0
2020-06-25 14:35:00,56.72,56.74,56.63,56.65,38321.0,46.1848,46.2011,46.1115,46.1278,38321.0
2020-06-25 14:40:00,56.64,56.75,56.59,56.7,35486.0,46.1196,46.2092,46.0789,46.1685,35486.0
2020-06-25 14:45:00,56.68,56.74,56.6,56.66,19618.0,46.1522,46.2011,46.0871,46.1359,19618.0
2020-06-25 14:50:00,56.67,56.88,56.66,56.87,28077.0,46.1441,46.315,46.1359,46.3069,28077.0
2020-06-25 14:55:00,56.85,56.87,56.78,56.79,20001.0,46.2906,46.3069,46.2336,46.2418,20001.0
2020-06-25 15:00:00,56.78,57.06,56.71,57.04,24058.0,46.2336,46.4616,46.1766,46.4453,24058.0
2020-06-25 15:05:00,57.04,57.27,57.04,57.15,51419.0,46.4453,46.6326,46.4453,46.5349,51419.0
2020-06-25 15:10:00,57.17,57.3,57.08,57.1,59985.0,46.5512,46.657,46.4779,46.4942,59985.0
2020-06-25 15:15:00,57.07,57.22,57.04,57.15,80289.0,46.4698,46.5919,46.4453,46.5349,80289.0
2020-06-25 15:20:00,57.15,57.34,57.08,57.26,51480.0,46.5349,46.6896,46.4779,46.6245,51480.0
2020-06-25 15:25:00,57.23,57.32,57.17,57.22,122469.0,46.6,46.6733,46.5512,46.5919,122469.0
2020-06-25 15:30:00,57.22,57.33,57.05,57.1,65528.0,46.5919,46.6815,46.4535,46.4942,65528.0
2020-06-25 15:35:00,57.14,57.18,57.02,57.06,51870.0,46.5268,46.5593,46.429,46.4616,51870.0
2020-06-25 15:40:00,57.1,57.26,57.03,57.22,110185.0,46.4942,46.6245,46.4372,46.5919,110185.0
2020-06-25 15:45:00,57.23,57.31,57.0,57.15,100439.0,46.6,46.6652,46.4128,46.5349,100439.0
2020-06-25 15:50:00,57.15,57.29,57.1,57.26,93414.0,46.5349,46.6489,46.4942,46.6245,93414.0
2020-06-25 15:55:00,57.26,57.36,57.16,57.31,230229.0,46.6245,46.7059,46.543,46.6652,230229.0
2020-06-26 09:30:00,57.05,57.28,56.45,56.72,69558.0,46.4535,46.6408,45.9649,46.1848,69558.0
2020-06-26 09:35:00,56.71,56.83,56.47,56.8,29138.0,46.1766,46.2743,45.9812,46.2499,29138.0
2020-06-26 09:40:00,56.74,56.9,56.57,56.65,27339.0,46.2011,46.3313,46.0626,46.1278,27339.0
2020-06-26 09:45:00,56.56,57.03,56.5,56.94,32704.0,46.0545,46.4372,46.0056,46.3639,32704.0
2020-06-26 09:50:00,56.94,56.97,56.58,56.77,27250.0,46.3639,46.3883,46.0708,46.2255,27250.0
2020-06-26 09:55:00,56.78,56.78,56.5,56.67,26993.0,46.2336,46.2336,46.0056,46.1441,26993.0
2020-06-26 10:00:00,56.65,56.67,56.08,56.11,62944.0,46.1278,46.1441,45.6636,45.6881,62944.0
2020-06-26 10:05:00,56.1,56.17,56.02,56.17,38947.0,45.6799,45.7369,45.6148,45.7369,38947.0
2020-06-26 10:10:00,56.16,56.21,55.87,56.04,99996.0,45.7288,45.7695,45.4926,45.6311,99996.0
2020-06-26 10:15:00,56.03,56.11,55.87,56.07,23679.0,45.6229,45.6881,45.4926,45.6555,23679.0
2020-06-26 10:20:00,56.07,56.07,55.81,56.02,50907.0,45.6555,45.6555,45.4438,45.6148,50907.0
2020-06-26 10:25:00,56.07,56.25,56.01,56.21,34248.0,45.6555,45.8021,45.6066,45.7695,34248.0
2020-06-26 10:30:00,56.23,56.39,55.85,55.96,70446.0,45.7858,45.9161,45.4764,45.5659,70446.0
2020-06-26 10:35:00,55.95,56.0,55.66,55.75,112048.0,45.5578,45.5985,45.3217,45.3949,112048.0
2020-06-26 10:40:00,55.75,56.0,55.67,55.96,54358.0,45.3949,45.5985,45.3298,45.5659,54358.0
2020-06-26 10:45:00,55.97,56.12,55.85,55.86,51014.0,45.5741,45.6962,45.4764,45.4845,51014.0
2020-06-26 10:50:00,55.89,56.19,55.75,56.02,31973.0,45.5089,45.7532,45.3949,45.6148,31973.0
2020-06-26 10:55:00,55.98,56.17,55.89,56.1,27035.0,45.5822,45.7369,45.5089,45.6799,27035.0
2020-06-26 11:00:00,56.13,56.18,56.01,56.11,36628.0,45.7044,45.7451,45.6066,45.6881,36628.0
2020-06-26 11:05:00,56.09,56.35,56.04,56.3,32067.0,45.6718,45.8835,45.6311,45.8428,32067.0
2020-06-26 11:10:00,56.3,56.33,56.13,56.26,24488.0,45.8428,45.8672,45.7044,45.8102,24488.0
2020-06-26 11:15:00,56.23,56.25,55.97,56.02,25852.0,45.7858,45.8021,45.5741,45.6148,25852.0
2020-06-26 11:20:00,56.03,56.27,55.99,56.24,20006.0,45.6229,45.8184,45.5904,45.7939,20006.0
2020-06-26 11:25:00,56.22,56.36,56.2,56.28,41328.0,45.7776,45.8916,45.7614,45.8265,41328.0
2020-06-26 11:30:00,56.32,56.44,56.18,56.26,13695.0,45.8591,45.9568,45.7451,45.8102,13695.0
2020-06-26 11:35:00,56.26,56.51,56.24,56.5,23501.0,45.8102,46.0138,45.7939,46.0056,23501.0
2020-06-26 11:40:00,56.49,56.5,56.32,56.45,17254.0,45.9975,46.0056,45.8591,45.9649,17254.0
2020-06-26 11:45:00,56.46,56.57,56.39,56.57,20736.0,45.9731,46.0626,45.9161,46.0626,20736.0
2020-06-26 11:50:00,56.55,56.55,56.23,56.24,27500.0,46.0463,46.0463,45.7858,45.7939,27500.0
2020-06-26 11:55:00,56.21,56.56,56.17,56.42,35837.0,45.7695,46.0545,45.7369,45.9405,35837.0
2020-06-26 12:00:00,56.43,56.46,56.3,56.44,13887.0,45.9486,45.9731,45.8428,45.9568,13887.0
2020-06-26 12:05:00,56.42,56.44,56.33,56.33,12163.0,45.9405,45.9568,45.8672,45.8672,12163.0
2020-06-26 12:10:00,56.33,56.47,56.31,56.36,11305.0,45.8672,45.9812,45.8509,45.8916,11305.0
2020-06-26 12:15:00,56.34,56.39,56.21,56.24,24268.0,45.8753,45.9161,45.7695,45.7939,24268.0
2020-06-26 12:20:00,56.24,56.51,56.14,56.51,32866.0,45.7939,46.0138,45.7125,46.0138,32866.0
2020-06-26 12:25:00,56.49,56.64,56.48,56.61,19919.0,45.9975,46.1196,45.9893,46.0952,19919.0
2020-06-26 12:30:00,56.59,56.67,56.53,56.66,20804.0,46.0789,46.1441,46.0301,46.1359,20804.0
2020-06-26 12:35:00,56.67,56.85,56.61,56.83,18769.0,46.1441,46.2906,46.0952,46.2743,18769.0
2020-06-26 12:40:00,56.82,56.82,56.64,56.73,21402.0,46.2662,46.2662,46.1196,46.1929,21402.0
2020-06-26 12:45:00,56.71,56.8,56.56,56.62,16243.0,46.1766,46.2499,46.0545,46.1033,16243.0
2020-06-26 12:50:00,56.63,56.76,56.61,56.64,11856.0,46.1115,46.2173,46.0952,46.1196,11856.0
2020-06-26 12:55:00,56.64,56.73,56.59,56.71,10517.0,46.1196,46.1929,46.0789,46.1766,10517.0
2020-06-26 13:00:00,56.64,56.86,56.64,56.77,13849.0,46.1196,46.2988,46.1196,46.2255,13849.0
2020-06-26 13:05:00,56.78,56.92,56.75,56.77,17505.0,46.2336,46.3476,46.2092,46.2255,17505.0
2020-06-26 13:10:00,56.78,56.81,56.67,56.68,15512.0,46.2336,46.2581,46.1441,46.1522,15512.0
2020-06-26 13:15:00,56.68,56.71,56.62,56.65,13584.0,46.1522,46.1766,46.1033,46.1278,13584.0
2020-06-26 13:20:00,56.66,56.67,56.56,56.58,22335.0,46.1359,46.1441,46.0545,46.0708,22335.0
2020-06-26 13:25:00,56.57,56.69,56.53,56.61,12918.0,46.0626,46.1603,46.0301,46.0952,12918.0
2020-06-26 13:30:00,56.61,56.7,56.55,56.69,16543.0,46.0952,46.1685,46.0463,46.1603,16543.0
2020-06-26 13:35:00,56.72,56.84,56.61,56.75,22226.0,46.1848,46.2825,46.0952,46.2092,22226.0
2020-06-26 13:40:00,56.76,56.87,56.73,56.75,38521.0,46.2173,46.3069,46.1929,46.2092,38521.0
2020-06-26 13:45:00,56.75,56.79,56.65,56.78,19447.0,46.2092,46.2418,46.1278,46.2336,19447.0
2020-06-26 13:50:00,56.79,56.81,56.67,56.77,20203.0,46.2418,46.2581,46.1441,46.2255,20203.0
2020-06-26 13:55:00,56.79,56.83,56.71,56.78,11456.0,46.2418,46.2743,46.1766,46.2336,11456.0
2020-06-26 14:00:00,56.74,56.78,56.65,56.67,15395.0,46.2011,46.2336,46.1278,46.1441,15395.0
2020-06-26 14:05:00,56.65,56.65,56.46,56.53,13599.0,46.1278,46.1278,45.9731,46.0301,13599.0
2020-06-26 14:10:00,56.55,56.62,56.35,56.38,23263.0,46.0463,46.1033,45.8835,45.9079,23263.0
2020-06-26 14:15:00,56.4,56.41,56.31,56.34,14078.0,45.9242,45.9323,45.8509,45.8753,14078.0
2020-06-26 14:20:00,56.32,56.48,56.25,56.26,28509.0,45.8591,45.9893,45.8021,45.8102,28509.0
2020-06-26 14:25:00,56.28,56.3,56.11,56.21,22935.0,45.8265,45.8428,45.6881,45.7695,22935.0
2020-06-26 14:30:00,56.21,56.26,56.1,56.19,23213.0,45.7695,45.8102,45.6799,45.7532,23213.0
2020-06-26 14:35:00,56.17,56.17,56.05,56.05,28542.0,45.7369,45.7369,45.6392,45.6392,28542.0
2020-06-26 14:40:00,56.05,56.13,56.01,56.04,56218.0,45.6392,45.7044,45.6066,45.6311,56218.0
2020-06-26 14:45:00,56.03,56.08,55.94,56.07,53915.0,45.6229,45.6636,45.5496,45.6555,53915.0
2020-06-26 14:50:00,56.1,56.33,56.0,56.29,66729.0,45.6799,45.8672,45.5985,45.8346,66729.0
2020-06-26 14:55:00,56.29,56.36,56.13,56.36,28611.0,45.8346,45.8916,45.7044,45.8916,28611.0
2020-06-26 15:00:00,56.37,56.52,56.36,56.41,32557.0,45.8998,46.0219,45.8916,45.9323,32557.0
2020-06-26 15:05:00,56.41,56.5,56.36,56.5,49885.0,45.9323,46.0056,45.8916,46.0056,49885.0
2020-06-26 15:10:00,56.49,56.77,56.43,56.74,25625.0,45.9975,46.2255,45.9486,46.2011,25625.0
2020-06-26 15:15:00,56.73,56.75,56.43,56.46,48642.0,46.1929,46.2092,45.9486,45.9731,48642.0
2020-06-26 15:20:00,56.48,56.6,56.45,56.49,37626.0,45.9893,46.0871,45.9649,45.9975,37626.0
2020-06-26 15:25:00,56.47,56.61,56.39,56.57,31845.0,45.9812,46.0952,45.9161,46.0626,31845.0
2020-06-26 15:30:00,56.56,56.57,56.31,56.35,51733.0,46.0545,46.0626,45.8509,45.8835,51733.0
2020-06-26 15:35:00,56.32,56.34,56.19,56.25,54368.0,45.8591,45.8753,45.7532,45.8021,54368.0
2020-06-26 15:40:00,56.25,56.63,56.22,56.59,41434.0,45.8021,46.1115,45.7776,46.0789,41434.0
2020-06-26 15:45:00,56.59,56.59,56.27,56.44,64061.0,46.0789,46.0789,45.8184,45.9568,64061.0
2020-06-26 15:50:00,56.43,56.47,56.29,56.32,93513.0,45.9486,45.9812,45.8346,45.8591,93513.0
2020-06-26 15:55:00,56.33,56.6,56.26,56.31,285562.0,45.8672,46.0871,45.8102,45.8509,285562.0
2020-06-29 09:30:00,56.7,57.45,56.68,57.09,90546.0,46.1685,46.7792,46.1522,46.486,90546.0
2020-06-29 09:35:00,57.24,57.34,56.85,56.95,51985.0,46.6082,46.6896,46.2906,46.372,51985.0
2020-06-29 09:40:00,56.85,56.99,56.51,56.79,48024.0,46.2906,46.4046,46.0138,46.2418,48024.0
2020-06-29 09:45:00,56.82,56.94,56.59,56.94,24440.0,46.2662,46.3639,46.0789,46.3639,24440.0
2020-06-29 09:50:00,56.94,57.39,56.9,57.3,27934.0,46.3639,46.7303,46.3313,46.657,27934.0
2020-06-29 09:55:00,57.33,57.52,57.3,57.33,33580.0,46.6815,46.8362,46.657,46.6815,33580.0
2020-06-29 10:00:00,57.3,57.8,57.3,57.79,37573.0,46.657,47.0642,46.657,47.056,37573.0
2020-06-29 10:05:00,57.8,57.85,57.51,57.57,36370.0,47.0642,47.1049,46.828,46.8769,36370.0
2020-06-29 10:10:00,57.6,57.68,57.3,57.65,33334.0,46.9013,46.9665,46.657,46.942,33334.0
2020-06-29 10:15:00,57.63,57.88,57.63,57.8,17005.0,46.9257,47.1293,46.9257,47.0642,17005.0
2020-06-29 10:20:00,57.78,57.96,57.73,57.92,19951.0,47.0479,47.1944,47.0072,47.1619,19951.0
2020-06-29 10:25:00,57.91,58.0,57.75,57.92,34161.0,47.1537,47.227,47.0235,47.1619,34161.0
2020-06-29 10:30:00,57.95,58.02,57.8,58.0,31458.0,47.1863,47.2433,47.0642,47.227,31458.0
2020-06-29 10:35:00,58.0,58.19,57.89,58.15,61704.0,47.227,47.3817,47.1375,47.3492,61704.0
2020-06-29 10:40:00,58.12,58.19,57.81,57.89,65646.0,47.3247,47.3817,47.0723,47.1375,65646.0
2020-06-29 10:45:00,57.87,58.06,57.8,58.05,18279.0,47.1212,47.2759,47.0642,47.2677,18279.0
2020-06-29 10:50:00,58.04,58.16,57.88,57.98,18185.0,47.2596,47.3573,47.1293,47.2107,18185.0
2020-06-29 10:55:00,57.97,58.03,57.85,57.99,21124.0,47.2026,47.2514,47.1049,47.2189,21124.0
2020-06-29 11:00:00,58.01,58.05,57.78,57.78,16089.0,47.2352,47.2677,47.0479,47.0479,16089.0
2020-06-29 11:05:00,57.77,57.78,57.59,57.73,18667.0,47.0397,47.0479,46.8932,47.0072,18667.0
2020-06-29 11:10:00,57.71,57.71,57.41,57.41,22115.0,46.9909,46.9909,46.7466,46.7466,22115.0
2020-06-29 11:15:00,57.43,57.64,57.32,57.37,29328.0,46.7629,46.9339,46.6733,46.714,29328.0
2020-06-29 11:20:00,57.38,57.54,57.28,57.51,24216.0,46.7222,46.8525,46.6408,46.828,24216.0
2020-06-29 11:25:00,57.48,57.59,57.41,57.54,43513.0,46.8036,46.8932,46.7466,46.8525,43513.0
2020-06-29 11:30:00,57.54,57.55,57.34,57.37,22868.0,46.8525,46.8606,46.6896,46.714,22868.0
2020-06-29 11:35:00,57.39,57.43,57.28,57.33,30707.0,46.7303,46.7629,46.6408,46.6815,30707.0
2020-06-29 11:40:00,57.33,57.37,57.23,57.25,46211.0,46.6815,46.714,46.6,46.6163,46211.0
2020-06-29 11:45:00,57.24,57.46,57.2,57.33,36690.0,46.6082,46.7873,46.5756,46.6815,36690.0
2020-06-29 11:50:00,57.29,57.36,57.2,57.2,11897.0,46.6489,46.7059,46.5756,46.5756,11897.0
2020-06-29 11:55:00,57.23,57.24,57.02,57.03,42030.0,46.6,46.6082,46.429,46.4372,42030.0
2020-06-29 12:00:00,57.06,57.25,57.04,57.13,42101.0,46.4616,46.6163,46.4453,46.5186,42101.0
2020-06-29 12:05:00,57.13,57.2,57.04,57.11,19877.0,46.5186,46.5756,46.4453,46.5023,19877.0
2020-06-29 12:10:00,57.13,57.31,57.11,57.27,19892.0,46.5186,46.6652,46.5023,46.6326,19892.0
2020-06-29 12:15:00,57.24,57.52,57.24,57.49,21409.0,46.6082,46.8362,46.6082,46.8117,21409.0
2020-06-29 12:20:00,57.51,57.64,57.48,57.6,24420.0,46.828,46.9339,46.8036,46.9013,24420.0
2020-06-29 12:25:00,57.58,57.7,57.58,57.7,17394.0,46.885,46.9827,46.885,46.9827,17394.0
2020-06-29 12:30:00,57.72,57.95,57.71,57.95,20141.0,46.999,47.1863,46.9909,47.1863,20141.0
2020-06-29 12:35:00,57.93,57.98,57.81,57.85,17201.0,47.17,47.2107,47.0723,47.1049,17201.0
2020-06-29 12:40:00,57.84,57.98,57.83,57.88,17784.0,47.0967,47.2107,47.0886,47.1293,17784.0
2020-06-29 12:45:00,57.88,57.89,57.77,57.79,14125.0,47.1293,47.1375,47.0397,47.056,14125.0
2020-06-29 12:50:00,57.79,57.91,57.79,57.86,7984.0,47.056,47.1537,47.056,47.113,7984.0
2020-06-29 12:55:00,57.82,57.82,57.58,57.65,15920.0,47.0805,47.0805,46.885,46.942,15920.0
2020-06-29 13:00:00,57.65,57.65,57.51,57.56,27943.0,46.942,46.942,46.828,46.8687,27943.0
2020-06-29 13:05:00,57.58,57.68,57.57,57.66,24706.0,46.885,46.9665,46.8769,46.9502,24706.0
2020-06-29 13:10:00,57.67,57.78,57.6,57.65,12547.0,46.9583,47.0479,46.9013,46.942,12547.0
2020-06-29 13:15:00,57.66,57.8,57.65,57.78,10767.0,46.9502,47.0642,46.942,47.0479,10767.0
2020-06-29 13:20:00,57.78,57.92,57.76,57.89,12029.0,47.0479,47.1619,47.0316,47.1375,12029.0
2020-06-29 13:25:00,57.9,58.02,57.83,58.0,21352.0,47.1456,47.2433,47.0886,47.227,21352.0
2020-06-29 13:30:00,57.99,58.04,57.78,57.78,27602.0,47.2189,47.2596,47.0479,47.0479,27602.0
2020-06-29 13:35:00,57.77,57.99,57.76,57.98,19334.0,47.0397,47.2189,47.0316,47.2107,19334.0
2020-06-29 13:40:00,57.99,58.0,57.79,57.81,23983.0,47.2189,47.227,47.056,47.0723,23983.0
2020-06-29 13:45:00,57.79,57.8,57.6,57.61,13974.0,47.056,47.0642,46.9013,46.9095,13974.0
2020-06-29 13:50:00,57.61,57.69,57.58,57.62,25832.0,46.9095,46.9746,46.885,46.9176,25832.0
2020-06-29 13:55:00,57.63,57.63,57.48,57.49,29898.0,46.9257,46.9257,46.8036,46.8117,29898.0
2020-06-29 14:00:00,57.49,57.5,57.31,57.33,26299.0,46.8117,46.8199,46.6652,46.6815,26299.0
2020-06-29 14:05:00,57.34,57.37,57.19,57.23,18791.0,46.6896,46.714,46.5675,46.6,18791.0
2020-06-29 14:10:00,57.25,57.32,57.22,57.27,13975.0,46.6163,46.6733,46.5919,46.6326,13975.0
2020-06-29 14:15:00,57.27,57.33,57.21,57.24,14548.0,46.6326,46.6815,46.5838,46.6082,14548.0
2020-06-29 14:20:00,57.25,57.25,56.96,56.96,34480.0,46.6163,46.6163,46.3802,46.3802,34480.0
2020-06-29 14:25:00,56.99,57.01,56.8,56.82,28655.0,46.4046,46.4209,46.2499,46.2662,28655.0
2020-06-29 14:30:00,56.83,56.88,56.64,56.64,23493.0,46.2743,46.315,46.1196,46.1196,23493.0
2020-06-29 14:35:00,56.64,56.72,56.64,56.67,22770.0,46.1196,46.1848,46.1196,46.1441,22770.0
2020-06-29 14:40:00,56.66,56.72,56.62,56.65,26019.0,46.1359,46.1848,46.1033,46.1278,26019.0
2020-06-29 14:45:00,56.64,56.67,56.41,56.45,42637.0,46.1196,46.1441,45.9323,45.9649,42637.0
2020-06-29 14:50:00,56.44,56.45,56.28,56.36,32333.0,45.9568,45.9649,45.8265,45.8916,32333.0
2020-06-29 14:55:00,56.35,56.39,56.29,56.3,40022.0,45.8835,45.9161,45.8346,45.8428,40022.0
2020-06-29 15:00:00,56.3,56.3,56.09,56.12,63074.0,45.8428,45.8428,45.6718,45.6962,63074.0
2020-06-29 15:05:00,56.13,56.22,56.06,56.22,29000.0,45.7044,45.7776,45.6474,45.7776,29000.0
2020-06-29 15:10:00,56.2,56.48,56.19,56.44,42042.0,45.7614,45.9893,45.7532,45.9568,42042.0
2020-06-29 15:15:00,56.43,56.65,56.43,56.6,79034.0,45.9486,46.1278,45.9486,46.0871,79034.0
2020-06-29 15:20:00,56.58,56.75,56.56,56.7,20128.0,46.0708,46.2092,46.0545,46.1685,20128.0
2020-06-29 15:25:00,56.67,56.71,56.61,56.61,20590.0,46.1441,46.1766,46.0952,46.0952,20590.0
2020-06-29 15:30:00,56.6,56.83,56.59,56.77,41077.0,46.0871,46.2743,46.0789,46.2255,41077.0
2020-06-29 15:35:00,56.77,56.8,56.69,56.69,42798.0,46.2255,46.2499,46.1603,46.1603,42798.0
2020-06-29 15:40:00,56.68,56.71,56.34,56.46,64156.0,46.1522,46.1766,45.8753,45.9731,64156.0
2020-06-29 15:45:00,56.46,56.53,56.32,56.39,49479.0,45.9731,46.0301,45.8591,45.9161,49479.0
2020-06-29 15:50:00,56.42,56.73,56.37,56.71,72108.0,45.9405,46.1929,45.8998,46.1766,72108.0
2020-06-29 15:55:00,56.73,56.99,56.68,56.99,162466.0,46.1929,46.4046,46.1522,46.4046,162466.0
2020-06-30 09:30:00,56.7,56.7,55.77,56.1,103705.0,46.1685,46.1685,45.4112,45.6799,103705.0
2020-06-30 09:35:00,56.01,56.46,55.93,56.29,28325.0,45.6066,45.9731,45.5415,45.8346,28325.0
2020-06-30 09:40:00,56.28,56.41,55.88,56.08,30384.0,45.8265,45.9323,45.5008,45.6636,30384.0
2020-06-30 09:45:00,56.03,56.38,55.96,56.11,80649.0,45.6229,45.9079,45.5659,45.6881,80649.0
2020-06-30 09:50:00,56.05,56.21,55.86,56.11,39243.0,45.6392,45.7695,45.4845,45.6881,39243.0
2020-06-30 09:55:00,56.1,56.15,55.78,55.95,50332.0,45.6799,45.7206,45.4194,45.5578,50332.0
2020-06-30 10:00:00,56.06,56.17,55.78,55.85,61693.0,45.6474,45.7369,45.4194,45.4764,61693.0
2020-06-30 10:05:00,55.91,56.54,55.89,56.47,26356.0,45.5252,46.0382,45.5089,45.9812,26356.0
2020-06-30 10:10:00,56.49,56.7,56.33,56.5,33319.0,45.9975,46.1685,45.8672,46.0056,33319.0
2020-06-30 10:15:00,56.52,56.52,56.21,56.29,18475.0,46.0219,46.0219,45.7695,45.8346,18475.0
2020-06-30 10:20:00,56.31,56.51,56.27,56.46,20726.0,45.8509,46.0138,45.8184,45.9731,20726.0
2020-06-30 10:25:00,56.52,56.6,56.2,56.33,9862.0,46.0219,46.0871,45.7614,45.8672,9862.0
2020-06-30 10:30:00,56.36,56.43,56.27,56.3,6187.0,45.8916,45.9486,45.8184,45.8428,6187.0
2020-06-30 10:35:00,56.34,56.63,56.33,56.42,15770.0,45.8753,46.1115,45.8672,45.9405,15770.0
2020-06-30 10:40:00,56.44,56.65,56.44,56.52,24126.0,45.9568,46.1278,45.9568,46.0219,24126.0
2020-06-30 10:45:00,56.52,56.69,56.47,56.67,28649.0,46.0219,46.1603,45.9812,46.1441,28649.0
2020-06-30 10:50:00,56.65,56.96,56.65,56.85,40208.0,46.1278,46.3802,46.1278,46.2906,40208.0
2020-06-30 10:55:00,56.87,57.06,56.83,56.98,33192.0,46.3069,46.4616,46.2743,46.3965,33192.0
2020-06-30 11:00:00,56.99,57.29,56.93,57.02,330141.0,46.4046,46.6489,46.3558,46.429,330141.0
2020-06-30 11:05:00,57.07,57.2,56.92,57.01,21445.0,46.4698,46.5756,46.3476,46.4209,21445.0
2020-06-30 11:10:00,57.04,57.25,57.0,57.25,16559.0,46.4453,46.6163,46.4128,46.6163,16559.0
2020-06-30 11:15:00,57.25,57.4,57.12,57.39,27827.0,46.6163,46.7385,46.5105,46.7303,27827.0
2020-06-30 11:20:00,57.37,57.39,57.17,57.29,22965.0,46.714,46.7303,46.5512,46.6489,22965.0
2020-06-30 11:25:00,57.29,57.37,57.23,57.25,21222.0,46.6489,46.714,46.6,46.6163,21222.0
2020-06-30 11:30:00,57.25,57.33,57.1,57.15,13693.0,46.6163,46.6815,46.4942,46.5349,13693.0
2020-06-30 11:35:00,57.17,57.33,57.1,57.29,18973.0,46.5512,46.6815,46.4942,46.6489,18973.0
2020-06-30 11:40:00,57.3,57.37,57.18,57.29,18784.0,46.657,46.714,46.5593,46.6489,18784.0
2020-06-30 11:45:00,57.3,57.45,57.25,57.31,23920.0,46.657,46.7792,46.6163,46.6652,23920.0
2020-06-30 11:50:00,57.31,57.42,57.25,57.38,33722.0,46.6652,46.7547,46.6163,46.7222,33722.0
2020-06-30 11:55:00,57.36,57.53,57.34,57.52,36326.0,46.7059,46.8443,46.6896,46.8362,36326.0
2020-06-30 12:00:00,57.54,57.63,57.43,57.51,33058.0,46.8525,46.9257,46.7629,46.828,33058.0
2020-06-30 12:05:00,57.51,57.61,57.49,57.61,16149.0,46.828,46.9095,46.8117,46.9095,16149.0
2020-06-30 12:10:00,57.63,57.8,57.62,57.75,29785.0,46.9257,47.0642,46.9176,47.0235,29785.0
2020-06-30 12:15:00,57.74,57.84,57.71,57.74,10612.0,47.0153,47.0967,46.9909,47.0153,10612.0
2020-06-30 12:20:00,57.73,57.75,57.63,57.66,17310.0,47.0072,47.0235,46.9257,46.9502,17310.0
2020-06-30 12:25:00,57.67,57.71,57.56,57.57,23637.0,46.9583,46.9909,46.8687,46.8769,23637.0
2020-06-30 12:30:00,57.59,57.62,57.43,57.44,36378.0,46.8932,46.9176,46.7629,46.771,36378.0
2020-06-30 12:35:00,57.44,57.62,57.4,57.62,18045.0,46.771,46.9176,46.7385,46.9176,18045.0
2020-06-30 12:40:00,57.62,57.66,57.51,57.61,23767.0,46.9176,46.9502,46.828,46.9095,23767.0
2020-06-30 12:45:00,57.63,57.64,57.41,57.48,12717.0,46.9257,46.9339,46.7466,46.8036,12717.0
2020-06-30 12:50:00,57.5,57.58,57.47,57.51,7843.0,46.8199,46.885,46.7955,46.828,7843.0
2020-06-30 12:55:00,57.5,57.59,57.45,57.47,14799.0,46.8199,46.8932,46.7792,46.7955,14799.0
2020-06-30 13:00:00,57.47,57.55,57.37,57.41,13541.0,46.7955,46.8606,46.714,46.7466,13541.0
2020-06-30 13:05:00,57.4,57.41,57.25,57.33,13713.0,46.7385,46.7466,46.6163,46.6815,13713.0
2020-06-30 13:10:00,57.34,57.34,57.22,57.29,31098.0,46.6896,46.6896,46.5919,46.6489,31098.0
2020-06-30 13:15:00,57.29,57.31,57.11,57.11,23037.0,46.6489,46.6652,46.5023,46.5023,23037.0
2020-06-30 13:20:00,57.12,57.21,57.12,57.15,16947.0,46.5105,46.5838,46.5105,46.5349,16947.0
2020-06-30 13:25:00,57.14,57.24,57.11,57.23,18778.0,46.5268,46.6082,46.5023,46.6,18778.0
2020-06-30 13:30:00,57.23,57.29,57.13,57.17,23144.0,46.6,46.6489,46.5186,46.5512,23144.0
2020-06-30 13:35:00,57.17,57.32,57.11,57.32,10718.0,46.5512,46.6733,46.5023,46.6733,10718.0
2020-06-30 13:40:00,57.34,57.37,57.14,57.15,61490.0,46.6896,46.714,46.5268,46.5349,61490.0
2020-06-30 13:45:00,57.15,57.26,57.1,57.2,28615.0,46.5349,46.6245,46.4942,46.5756,28615.0
2020-06-30 13:50:00,57.22,57.4,57.17,57.4,26375.0,46.5919,46.7385,46.5512,46.7385,26375.0
2020-06-30 13:55:00,57.47,57.55,57.33,57.45,44830.0,46.7955,46.8606,46.6815,46.7792,44830.0
2020-06-30 14:00:00,57.45,57.5,57.28,57.48,33547.0,46.7792,46.8199,46.6408,46.8036,33547.0
2020-06-30 14:05:00,57.48,57.58,57.39,57.53,44685.0,46.8036,46.885,46.7303,46.8443,44685.0
2020-06-30 14:10:00,57.53,57.55,57.43,57.47,16072.0,46.8443,46.8606,46.7629,46.7955,16072.0
2020-06-30 14:15:00,57.47,57.58,57.43,57.55,26580.0,46.7955,46.885,46.7629,46.8606,26580.0
2020-06-30 14:20:00,57.55,57.71,57.52,57.7,18363.0,46.8606,46.9909,46.8362,46.9827,18363.0
2020-06-30 14:25:00,57.69,57.83,57.63,57.78,23941.0,46.9746,47.0886,46.9257,47.0479,23941.0
2020-06-30 14:30:00,57.77,57.95,57.75,57.92,33188.0,47.0397,47.1863,47.0235,47.1619,33188.0
2020-06-30 14:35:00,57.9,58.11,57.9,58.06,27551.0,47.1456,47.3166,47.1456,47.2759,27551.0
2020-06-30 14:40:00,58.06,58.22,58.06,58.19,26015.0,47.2759,47.4062,47.2759,47.3817,26015.0
2020-06-30 14:45:00,58.19,58.29,58.09,58.25,22263.0,47.3817,47.4632,47.3003,47.4306,22263.0
2020-06-30 14:50:00,58.26,58.27,58.12,58.22,15273.0,47.4387,47.4469,47.3247,47.4062,15273.0
2020-06-30 14:55:00,58.22,58.29,58.13,58.23,24487.0,47.4062,47.4632,47.3329,47.4143,24487.0
2020-06-30 15:00:00,58.23,58.29,58.06,58.12,32578.0,47.4143,47.4632,47.2759,47.3247,32578.0
2020-06-30 15:05:00,58.12,58.15,57.79,57.87,55663.0,47.3247,47.3492,47.056,47.1212,55663.0
2020-06-30 15:10:00,57.89,57.96,57.8,57.92,32329.0,47.1375,47.1944,47.0642,47.1619,32329.0
2020-06-30 15:15:00,57.91,58.13,57.83,58.09,30416.0,47.1537,47.3329,47.0886,47.3003,30416.0
2020-06-30 15:20:00,58.11,58.29,58.1,58.29,34173.0,47.3166,47.4632,47.3084,47.4632,34173.0
2020-06-30 15:25:00,58.29,58.41,58.21,58.21,35145.0,47.4632,47.5609,47.398,47.398,35145.0
2020-06-30 15:30:00,58.22,58.64,58.21,58.54,71078.0,47.4062,47.7481,47.398,47.6667,71078.0
2020-06-30 15:35:00,58.55,58.62,58.49,58.55,53317.0,47.6749,47.7319,47.626,47.6749,53317.0
2020-06-30 15:40:00,58.58,58.59,58.46,58.56,36504.0,47.6993,47.7074,47.6016,47.683,36504.0
2020-06-30 15:45:00,58.56,58.69,58.56,58.64,74399.0,47.683,47.7889,47.683,47.7481,74399.0
2020-06-30 15:50:00,58.7,59.1,58.63,59.03,177111.0,47.797,48.1227,47.74,48.0657,177111.0
2020-06-30 15:55:00,59.01,59.06,58.74,58.81,340337.0,48.0494,48.0901,47.8296,47.8866,340337.0
2020-07-01 09:30:00,59.2,59.75,59.08,59.71,64624.0,48.2041,48.652,48.1064,48.6194,64624.0
2020-07-01 09:35:00,59.8,60.05,59.71,59.9,47160.0,48.6927,48.8963,48.6194,48.7741,47160.0
2020-07-01 09:40:00,59.87,60.3,59.86,60.07,40145.0,48.7497,49.0998,48.7415,48.9125,40145.0
2020-07-01 09:45:00,59.99,59.99,59.41,59.41,24942.0,48.8474,48.8474,48.3751,48.3751,24942.0
2020-07-01 09:50:00,59.45,59.61,59.12,59.17,29817.0,48.4077,48.538,48.139,48.1797,29817.0
2020-07-01 09:55:00,59.16,59.27,58.85,59.04,23995.0,48.1716,48.2611,47.9191,48.0738,23995.0
2020-07-01 10:00:00,59.37,59.44,58.93,58.93,31289.0,48.3426,48.3996,47.9843,47.9843,31289.0
2020-07-01 10:05:00,58.97,59.11,58.82,58.97,22334.0,48.0169,48.1308,47.8947,48.0169,22334.0
2020-07-01 10:10:00,58.96,59.2,58.95,59.1,15594.0,48.0087,48.2041,48.0006,48.1227,15594.0
2020-07-01 10:15:00,59.13,59.18,58.79,58.8,22177.0,48.1471,48.1878,47.8703,47.8784,22177.0
2020-07-01 10:20:00,58.82,58.88,58.58,58.64,27071.0,47.8947,47.9436,47.6993,47.7481,27071.0
2020-07-01 10:25:00,58.67,58.72,58.54,58.71,29566.0,47.7726,47.8133,47.6667,47.8051,29566.0
2020-07-01 10:30:00,58.74,58.9,58.43,58.44,45420.0,47.8296,47.9599,47.5772,47.5853,45420.0
2020-07-01 10:35:00,58.43,58.52,58.15,58.49,84976.0,47.5772,47.6504,47.3492,47.626,84976.0
2020-07-01 10:40:00,58.52,58.68,58.18,58.19,36775.0,47.6504,47.7807,47.3736,47.3817,36775.0
2020-07-01 10:45:00,58.21,58.21,57.93,58.02,51311.0,47.398,47.398,47.17,47.2433,51311.0
2020-07-01 10:50:00,58.04,58.23,57.98,58.11,18126.0,47.2596,47.4143,47.2107,47.3166,18126.0
2020-07-01 10:55:00,58.09,58.3,58.06,58.25,17176.0,47.3003,47.4713,47.2759,47.4306,17176.0
2020-07-01 11:00:00,58.26,58.29,58.07,58.08,24238.0,47.4387,47.4632,47.284,47.2922,24238.0
2020-07-01 11:05:00,58.08,58.2,57.82,57.92,36494.0,47.2922,47.3899,47.0805,47.1619,36494.0
2020-07-01 11:10:00,57.83,57.93,57.73,57.79,18808.0,47.0886,47.17,47.0072,47.056,18808.0
2020-07-01 11:15:00,57.81,57.93,57.6,57.61,22270.0,47.0723,47.17,46.9013,46.9095,22270.0
2020-07-01 11:20:00,57.63,57.73,57.48,57.53,26432.0,46.9257,47.0072,46.8036,46.8443,26432.0
2020-07-01 11:25:00,57.53,57.56,57.17,57.25,47242.0,46.8443,46.8687,46.5512,46.6163,47242.0
2020-07-01 11:30:00,57.29,57.37,57.18,57.27,46686.0,46.6489,46.714,46.5593,46.6326,46686.0
2020-07-01 11:35:00,57.28,57.35,56.96,57.28,68997.0,46.6408,46.6978,46.3802,46.6408,68997.0
2020-07-01 11:40:00,57.27,57.39,57.2,57.35,14218.0,46.6326,46.7303,46.5756,46.6978,14218.0
2020-07-01 11:45:00,57.37,57.38,57.22,57.3,11791.0,46.714,46.7222,46.5919,46.657,11791.0
2020-07-01 11:50:00,57.34,57.47,57.29,57.44,11357.0,46.6896,46.7955,46.6489,46.771,11357.0
2020-07-01 11:55:00,57.42,57.51,57.37,57.47,13074.0,46.7547,46.828,46.714,46.7955,13074.0
2020-07-01 12:00:00,57.47,57.47,57.28,57.29,13303.0,46.7955,46.7955,46.6408,46.6489,13303.0
2020-07-01 12:05:00,57.28,57.41,57.22,57.23,11197.0,46.6408,46.7466,46.5919,46.6,11197.0
2020-07-01 12:10:00,57.22,57.32,57.17,57.29,24147.0,46.5919,46.6733,46.5512,46.6489,24147.0
2020-07-01 12:15:00,57.29,57.47,57.19,57.46,17466.0,46.6489,46.7955,46.5675,46.7873,17466.0
2020-07-01 12:20:00,57.47,57.48,57.27,57.33,19483.0,46.7955,46.8036,46.6326,46.6815,19483.0
2020-07-01 12:25:00,57.35,57.38,57.07,57.08,31174.0,46.6978,46.7222,46.4698,46.4779,31174.0
2020-07-01 12:30:00,57.1,57.17,57.05,57.13,33453.0,46.4942,46.5512,46.4535,46.5186,33453.0
2020-07-01 12:35:00,57.16,57.24,57.09,57.17,12248.0,46.543,46.6082,46.486,46.5512,12248.0
2020-07-01 12:40:00,57.18,57.24,57.14,57.14,20705.0,46.5593,46.6082,46.5268,46.5268,20705.0
2020-07-01 12:45:00,57.14,57.28,57.05,57.18,19105.0,46.5268,46.6408,46.4535,46.5593,19105.0
2020-07-01 12:50:00,57.18,57.18,56.99,57.0,22647.0,46.5593,46.5593,46.4046,46.4128,22647.0
2020-07-01 12:55:00,57.01,57.05,56.89,56.97,20966.0,46.4209,46.4535,46.3232,46.3883,20966.0
2020-07-01 13:00:00,56.99,57.02,56.92,57.01,14197.0,46.4046,46.429,46.3476,46.4209,14197.0
2020-07-01 13:05:00,57.01,57.1,56.94,57.07,15502.0,46.4209,46.4942,46.3639,46.4698,15502.0
2020-07-01 13:10:00,57.07,57.15,56.96,56.98,20553.0,46.4698,46.5349,46.3802,46.3965,20553.0
2020-07-01 13:15:00,56.97,57.0,56.9,57.0,8680.0,46.3883,46.4128,46.3313,46.4128,8680.0
2020-07-01 13:20:00,57.03,57.21,56.97,57.2,15551.0,46.4372,46.5838,46.3883,46.5756,15551.0
2020-07-01 13:25:00,57.2,57.2,57.09,57.15,15889.0,46.5756,46.5756,46.486,46.5349,15889.0
2020-07-01 13:30:00,57.13,57.19,57.05,57.13,17841.0,46.5186,46.5675,46.4535,46.5186,17841.0
2020-07-01 13:35:00,57.13,57.15,56.97,56.99,35209.0,46.5186,46.5349,46.3883,46.4046,35209.0
2020-07-01 13:40:00,56.97,57.01,56.87,56.89,25331.0,46.3883,46.4209,46.3069,46.3232,25331.0
2020-07-01 13:45:00,56.89,56.92,56.66,56.66,34071.0,46.3232,46.3476,46.1359,46.1359,34071.0
2020-07-01 13:50:00,56.66,56.66,56.49,56.5,28585.0,46.1359,46.1359,45.9975,46.0056,28585.0
2020-07-01 13:55:00,56.5,56.54,56.37,56.39,59174.0,46.0056,46.0382,45.8998,45.9161,59174.0
2020-07-01 14:00:00,56.4,56.76,56.39,56.76,29751.0,45.9242,46.2173,45.9161,46.2173,29751.0
2020-07-01 14:05:00,56.77,56.8,56.6,56.77,19297.0,46.2255,46.2499,46.0871,46.2255,19297.0
2020-07-01 14:10:00,56.76,56.9,56.68,56.9,11708.0,46.2173,46.3313,46.1522,46.3313,11708.0
2020-07-01 14:15:00,56.88,57.04,56.86,56.86,14532.0,46.315,46.4453,46.2988,46.2988,14532.0
2020-07-01 14:20:00,56.86,56.86,56.7,56.71,27025.0,46.2988,46.2988,46.1685,46.1766,27025.0
2020-07-01 14:25:00,56.71,56.79,56.65,56.76,11457.0,46.1766,46.2418,46.1278,46.2173,11457.0
2020-07-01 14:30:00,56.72,56.77,56.65,56.71,19825.0,46.1848,46.2255,46.1278,46.1766,19825.0
2020-07-01 14:35:00,56.7,56.8,56.67,56.67,13269.0,46.1685,46.2499,46.1441,46.1441,13269.0
2020-07-01 14:40:00,56.68,56.72,56.54,56.56,44700.0,46.1522,46.1848,46.0382,46.0545,44700.0
2020-07-01 14:45:00,56.56,56.66,56.54,56.56,9776.0,46.0545,46.1359,46.0382,46.0545,9776.0
2020-07-01 14:50:00,56.58,56.63,56.56,56.62,9991.0,46.0708,46.1115,46.0545,46.1033,9991.0
2020-07-01 14:55:00,56.61,56.65,56.56,56.63,17834.0,46.0952,46.1278,46.0545,46.1115,17834.0
2020-07-01 15:00:00,56.63,56.63,56.46,56.63,42803.0,46.1115,46.1115,45.9731,46.1115,42803.0
2020-07-01 15:05:00,56.61,56.65,56.44,56.46,15277.0,46.0952,46.1278,45.9568,45.9731,15277.0
2020-07-01 15:10:00,56.45,56.55,56.43,56.46,17704.0,45.9649,46.0463,45.9486,45.9731,17704.0
2020-07-01 15:15:00,56.46,56.67,56.42,56.67,21660.0,45.9731,46.1441,45.9405,46.1441,21660.0
2020-07-01 15:20:00,56.68,56.99,56.67,56.99,89989.0,46.1522,46.4046,46.1441,46.4046,89989.0
2020-07-01 15:25:00,56.98,57.07,56.87,56.87,30339.0,46.3965,46.4698,46.3069,46.3069,30339.0
2020-07-01 15:30:00,56.83,56.85,56.7,56.7,25722.0,46.2743,46.2906,46.1685,46.1685,25722.0
2020-07-01 15:35:00,56.7,56.74,56.63,56.71,35650.0,46.1685,46.2011,46.1115,46.1766,35650.0
2020-07-01 15:40:00,56.71,56.86,56.69,56.82,26221.0,46.1766,46.2988,46.1603,46.2662,26221.0
2020-07-01 15:45:00,56.82,56.9,56.75,56.9,36351.0,46.2662,46.3313,46.2092,46.3313,36351.0
2020-07-01 15:50:00,56.88,56.88,56.6,56.62,60870.0,46.315,46.315,46.0871,46.1033,60870.0
2020-07-01 15:55:00,56.61,56.63,56.4,56.44,183234.0,46.0952,46.1115,45.9242,45.9568,183234.0
2020-07-02 09:30:00,57.59,57.93,57.47,57.73,77569.0,46.8932,47.17,46.7955,47.0072,77569.0
2020-07-02 09:35:00,57.68,57.84,57.11,57.39,75040.0,46.9665,47.0967,46.5023,46.7303,75040.0
2020-07-02 09:40:00,57.45,57.83,57.32,57.81,62656.0,46.7792,47.0886,46.6733,47.0723,62656.0
2020-07-02 09:45:00,57.84,58.03,57.73,57.88,71788.0,47.0967,47.2514,47.0072,47.1293,71788.0
2020-07-02 09:50:00,57.88,58.05,57.63,57.66,54406.0,47.1293,47.2677,46.9257,46.9502,54406.0
2020-07-02 09:55:00,57.68,57.9,57.68,57.77,34202.0,46.9665,47.1456,46.9665,47.0397,34202.0
2020-07-02 10:00:00,57.78,58.01,57.67,57.9,47308.0,47.0479,47.2352,46.9583,47.1456,47308.0
2020-07-02 10:05:00,57.93,58.15,57.93,58.1,32136.0,47.17,47.3492,47.17,47.3084,32136.0
2020-07-02 10:10:00,58.11,58.14,57.86,57.97,34765.0,47.3166,47.341,47.113,47.2026,34765.0
2020-07-02 10:15:00,57.95,58.28,57.95,58.18,48078.0,47.1863,47.455,47.1863,47.3736,48078.0
2020-07-02 10:20:00,58.18,58.23,57.86,57.86,37736.0,47.3736,47.4143,47.113,47.113,37736.0
2020-07-02 10:25:00,57.87,57.93,57.56,57.62,23033.0,47.1212,47.17,46.8687,46.9176,23033.0
2020-07-02 10:30:00,57.6,57.84,57.47,57.62,29688.0,46.9013,47.0967,46.7955,46.9176,29688.0
2020-07-02 10:35:00,57.66,57.77,57.45,57.45,36935.0,46.9502,47.0397,46.7792,46.7792,36935.0
2020-07-02 10:40:00,57.46,57.75,57.45,57.57,25064.0,46.7873,47.0235,46.7792,46.8769,25064.0
2020-07-02 10:45:00,57.51,57.56,57.27,57.41,24740.0,46.828,46.8687,46.6326,46.7466,24740.0
2020-07-02 10:50:00,57.46,57.49,56.99,57.0,48365.0,46.7873,46.8117,46.4046,46.4128,48365.0
2020-07-02 10:55:00,57.01,57.21,56.81,56.85,46321.0,46.4209,46.5838,46.2581,46.2906,46321.0
2020-07-02 11:00:00,56.82,56.9,56.63,56.75,27532.0,46.2662,46.3313,46.1115,46.2092,27532.0
2020-07-02 11:05:00,56.75,56.97,56.65,56.68,17271.0,46.2092,46.3883,46.1278,46.1522,17271.0
2020-07-02 11:10:00,56.7,56.7,56.27,56.3,61141.0,46.1685,46.1685,45.8184,45.8428,61141.0
2020-07-02 11:15:00,56.31,56.37,56.15,56.25,86991.0,45.8509,45.8998,45.7206,45.8021,86991.0
2020-07-02 11:20:00,56.24,56.42,56.2,56.37,53999.0,45.7939,45.9405,45.7614,45.8998,53999.0
2020-07-02 11:25:00,56.36,56.38,56.18,56.19,47415.0,45.8916,45.9079,45.7451,45.7532,47415.0
2020-07-02 11:30:00,56.21,56.48,56.17,56.42,54605.0,45.7695,45.9893,45.7369,45.9405,54605.0
2020-07-02 11:35:00,56.39,56.43,56.23,56.29,31014.0,45.9161,45.9486,45.7858,45.8346,31014.0
2020-07-02 11:40:00,56.26,56.71,56.25,56.65,27179.0,45.8102,46.1766,45.8021,46.1278,27179.0
2020-07-02 11:45:00,56.66,56.76,56.63,56.72,22602.0,46.1359,46.2173,46.1115,46.1848,22602.0
2020-07-02 11:50:00,56.72,56.74,56.48,56.7,27254.0,46.1848,46.2011,45.9893,46.1685,27254.0
2020-07-02 11:55:00,56.7,56.75,56.51,56.51,18059.0,46.1685,46.2092,46.0138,46.0138,18059.0
2020-07-02 12:00:00,56.54,56.61,56.4,56.48,20023.0,46.0382,46.0952,45.9242,45.9893,20023.0
2020-07-02 12:05:00,56.55,56.55,56.45,56.54,15668.0,46.0463,46.0463,45.9649,46.0382,15668.0
2020-07-02 12:10:00,56.55,56.66,56.51,56.6,19108.0,46.0463,46.1359,46.0138,46.0871,19108.0
2020-07-02 12:15:00,56.58,56.58,56.41,56.5,20531.0,46.0708,46.0708,45.9323,46.0056,20531.0
2020-07-02 12:20:00,56.47,56.5,56.39,56.48,16648.0,45.9812,46.0056,45.9161,45.9893,16648.0
2020-07-02 12:25:00,56.48,56.81,56.48,56.76,21571.0,45.9893,46.2581,45.9893,46.2173,21571.0
2020-07-02 12:30:00,56.76,56.88,56.73,56.82,20119.0,46.2173,46.315,46.1929,46.2662,20119.0
2020-07-02 12:35:00,56.82,56.88,56.73,56.88,24655.0,46.2662,46.315,46.1929,46.315,24655.0
2020-07-02 12:40:00,56.85,56.85,56.7,56.76,15296.0,46.2906,46.2906,46.1685,46.2173,15296.0
2020-07-02 12:45:00,56.78,56.9,56.77,56.9,9406.0,46.2336,46.3313,46.2255,46.3313,9406.0
2020-07-02 12:50:00,56.89,56.95,56.87,56.94,11935.0,46.3232,46.372,46.3069,46.3639,11935.0
2020-07-02 12:55:00,56.96,57.0,56.71,56.81,23999.0,46.3802,46.4128,46.1766,46.2581,23999.0
2020-07-02 13:00:00,56.82,56.88,56.75,56.77,16008.0,46.2662,46.315,46.2092,46.2255,16008.0
2020-07-02 13:05:00,56.76,56.81,56.7,56.71,14297.0,46.2173,46.2581,46.1685,46.1766,14297.0
2020-07-02 13:10:00,56.72,56.72,56.55,56.64,30026.0,46.1848,46.1848,46.0463,46.1196,30026.0
2020-07-02 13:15:00,56.63,56.73,56.62,56.63,18448.0,46.1115,46.1929,46.1033,46.1115,18448.0
2020-07-02 13:20:00,56.62,56.65,56.51,56.55,40390.0,46.1033,46.1278,46.0138,46.0463,40390.0
2020-07-02 13:25:00,56.55,56.55,56.43,56.52,17445.0,46.0463,46.0463,45.9486,46.0219,17445.0
2020-07-02 13:30:00,56.5,56.6,56.49,56.56,14746.0,46.0056,46.0871,45.9975,46.0545,14746.0
2020-07-02 13:35:00,56.56,56.65,56.44,56.65,10476.0,46.0545,46.1278,45.9568,46.1278,10476.0
2020-07-02 13:40:00,56.68,56.89,56.68,56.88,36588.0,46.1522,46.3232,46.1522,46.315,36588.0
2020-07-02 13:45:00,56.88,57.21,56.83,57.2,51234.0,46.315,46.5838,46.2743,46.5756,51234.0
2020-07-02 13:50:00,57.19,57.24,57.11,57.23,26158.0,46.5675,46.6082,46.5023,46.6,26158.0
2020-07-02 13:55:00,57.21,57.3,57.04,57.06,35795.0,46.5838,46.657,46.4453,46.4616,35795.0
2020-07-02 14:00:00,57.05,57.14,56.98,57.0,16121.0,46.4535,46.5268,46.3965,46.4128,16121.0
2020-07-02 14:05:00,56.99,57.04,56.92,56.98,25225.0,46.4046,46.4453,46.3476,46.3965,25225.0
2020-07-02 14:10:00,56.98,57.09,56.96,57.04,11557.0,46.3965,46.486,46.3802,46.4453,11557.0
2020-07-02 14:15:00,57.05,57.09,56.96,57.06,15016.0,46.4535,46.486,46.3802,46.4616,15016.0
2020-07-02 14:20:00,57.05,57.18,57.01,57.15,18456.0,46.4535,46.5593,46.4209,46.5349,18456.0
2020-07-02 14:25:00,57.14,57.19,57.1,57.12,24362.0,46.5268,46.5675,46.4942,46.5105,24362.0
2020-07-02 14:30:00,57.11,57.22,57.11,57.15,12225.0,46.5023,46.5919,46.5023,46.5349,12225.0
2020-07-02 14:35:00,57.15,57.21,57.1,57.2,15959.0,46.5349,46.5838,46.4942,46.5756,15959.0
2020-07-02 14:40:00,57.2,57.2,57.04,57.04,13050.0,46.5756,46.5756,46.4453,46.4453,13050.0
2020-07-02 14:45:00,57.04,57.05,56.97,56.99,9388.0,46.4453,46.4535,46.3883,46.4046,9388.0
2020-07-02 14:50:00,56.99,57.13,56.97,57.05,25589.0,46.4046,46.5186,46.3883,46.4535,25589.0
2020-07-02 14:55:00,57.06,57.08,56.99,56.99,11113.0,46.4616,46.4779,46.4046,46.4046,11113.0
2020-07-02 15:00:00,56.98,57.01,56.86,56.87,21983.0,46.3965,46.4209,46.2988,46.3069,21983.0
2020-07-02 15:05:00,56.88,56.96,56.88,56.92,15910.0,46.315,46.3802,46.315,46.3476,15910.0
2020-07-02 15:10:00,56.92,56.92,56.79,56.83,17907.0,46.3476,46.3476,46.2418,46.2743,17907.0
2020-07-02 15:15:00,56.83,56.84,56.74,56.78,13746.0,46.2743,46.2825,46.2011,46.2336,13746.0
2020-07-02 15:20:00,56.76,56.82,56.72,56.79,23973.0,46.2173,46.2662,46.1848,46.2418,23973.0
2020-07-02 15:25:00,56.78,56.94,56.77,56.83,19669.0,46.2336,46.3639,46.2255,46.2743,19669.0
2020-07-02 15:30:00,56.8,56.86,56.7,56.79,20170.0,46.2499,46.2988,46.1685,46.2418,20170.0
2020-07-02 15:35:00,56.78,56.83,56.74,56.79,33893.0,46.2336,46.2743,46.2011,46.2418,33893.0
2020-07-02 15:40:00,56.8,56.81,56.57,56.57,53534.0,46.2499,46.2581,46.0626,46.0626,53534.0
2020-07-02 15:45:00,56.58,56.65,56.5,56.54,157719.0,46.0708,46.1278,46.0056,46.0382,157719.0
2020-07-02 15:50:00,56.54,56.61,56.38,56.43,93862.0,46.0382,46.0952,45.9079,45.9486,93862.0
2020-07-02 15:55:00,56.43,56.43,56.26,56.34,273439.0,45.9486,45.9486,45.8102,45.8753,273439.0
2020-07-06 09:30:00,57.5,57.8,57.3,57.39,80244.0,46.8199,47.0642,46.657,46.7303,80244.0
2020-07-06 09:35:00,57.39,57.39,56.93,57.35,51083.0,46.7303,46.7303,46.3558,46.6978,51083.0
2020-07-06 09:40:00,57.35,57.4,56.9,57.23,36277.0,46.6978,46.7385,46.3313,46.6,36277.0
2020-07-06 09:45:00,57.22,57.42,57.06,57.14,39168.0,46.5919,46.7547,46.4616,46.5268,39168.0
2020-07-06 09:50:00,57.15,57.4,57.1,57.4,67979.0,46.5349,46.7385,46.4942,46.7385,67979.0
2020-07-06 09:55:00,57.42,57.59,57.26,57.3,35986.0,46.7547,46.8932,46.6245,46.657,35986.0
2020-07-06 10:00:00,57.38,57.5,57.16,57.25,41623.0,46.7222,46.8199,46.543,46.6163,41623.0
2020-07-06 10:05:00,57.24,57.26,56.89,56.93,30330.0,46.6082,46.6245,46.3232,46.3558,30330.0
2020-07-06 10:10:00,56.97,57.07,56.43,56.46,44156.0,46.3883,46.4698,45.9486,45.9731,44156.0
2020-07-06 10:15:00,56.44,56.64,56.4,56.51,59614.0,45.9568,46.1196,45.9242,46.0138,59614.0
2020-07-06 10:20:00,56.48,56.48,56.18,56.18,31393.0,45.9893,45.9893,45.7451,45.7451,31393.0
2020-07-06 10:25:00,56.21,56.3,56.06,56.18,34517.0,45.7695,45.8428,45.6474,45.7451,34517.0
2020-07-06 10:30:00,56.15,56.29,56.05,56.2,21208.0,45.7206,45.8346,45.6392,45.7614,21208.0
2020-07-06 10:35:00,56.18,56.49,56.18,56.4,16797.0,45.7451,45.9975,45.7451,45.9242,16797.0
2020-07-06 10:40:00,56.42,56.54,56.27,56.38,35676.0,45.9405,46.0382,45.8184,45.9079,35676.0
2020-07-06 10:45:00,56.38,56.55,56.29,56.5,28972.0,45.9079,46.0463,45.8346,46.0056,28972.0
2020-07-06 10:50:00,56.52,56.56,56.41,56.53,33733.0,46.0219,46.0545,45.9323,46.0301,33733.0
2020-07-06 10:55:00,56.51,56.52,56.39,56.48,29759.0,46.0138,46.0219,45.9161,45.9893,29759.0
2020-07-06 11:00:00,56.48,56.49,56.29,56.33,23435.0,45.9893,45.9975,45.8346,45.8672,23435.0
2020-07-06 11:05:00,56.3,56.36,56.17,56.18,40832.0,45.8428,45.8916,45.7369,45.7451,40832.0
2020-07-06 11:10:00,56.17,56.22,56.06,56.1,19951.0,45.7369,45.7776,45.6474,45.6799,19951.0
2020-07-06 11:15:00,56.08,56.22,56.03,56.18,18782.0,45.6636,45.7776,45.6229,45.7451,18782.0
2020-07-06 11:20:00,56.2,56.24,56.03,56.09,19479.0,45.7614,45.7939,45.6229,45.6718,19479.0
2020-07-06 11:25:00,56.11,56.28,56.09,56.2,25050.0,45.6881,45.8265,45.6718,45.7614,25050.0
2020-07-06 11:30:00,56.19,56.23,56.16,56.16,13109.0,45.7532,45.7858,45.7288,45.7288,13109.0
2020-07-06 11:35:00,56.16,56.29,56.09,56.1,13081.0,45.7288,45.8346,45.6718,45.6799,13081.0
2020-07-06 11:40:00,56.08,56.23,56.07,56.13,32428.0,45.6636,45.7858,45.6555,45.7044,32428.0
2020-07-06 11:45:00,56.1,56.13,55.96,56.01,60715.0,45.6799,45.7044,45.5659,45.6066,60715.0
2020-07-06 11:50:00,56.0,56.0,55.69,55.74,29543.0,45.5985,45.5985,45.3461,45.3868,29543.0
2020-07-06 11:55:00,55.72,55.73,55.26,55.28,40798.0,45.3705,45.3787,44.996,45.0122,40798.0
2020-07-06 12:00:00,55.28,55.39,55.15,55.36,57111.0,45.0122,45.1018,44.9064,45.0774,57111.0
2020-07-06 12:05:00,55.37,55.57,55.34,55.52,98296.0,45.0855,45.2484,45.0611,45.2077,98296.0
2020-07-06 12:10:00,55.5,55.52,55.42,55.47,11533.0,45.1914,45.2077,45.1262,45.1669,11533.0
2020-07-06 12:15:00,55.48,55.59,55.46,55.51,16864.0,45.1751,45.2647,45.1588,45.1995,16864.0
2020-07-06 12:20:00,55.49,55.72,55.48,55.63,31981.0,45.1832,45.3705,45.1751,45.2972,31981.0
2020-07-06 12:25:00,55.63,55.78,55.56,55.75,26761.0,45.2972,45.4194,45.2402,45.3949,26761.0
2020-07-06 12:30:00,55.72,55.79,55.67,55.76,14621.0,45.3705,45.4275,45.3298,45.4031,14621.0
2020-07-06 12:35:00,55.79,55.87,55.72,55.81,11443.0,45.4275,45.4926,45.3705,45.4438,11443.0
2020-07-06 12:40:00,55.76,55.76,55.59,55.68,15015.0,45.4031,45.4031,45.2647,45.3379,15015.0
2020-07-06 12:45:00,55.71,55.94,55.7,55.94,14378.0,45.3624,45.5496,45.3542,45.5496,14378.0
2020-07-06 12:50:00,55.93,56.02,55.79,55.97,19279.0,45.5415,45.6148,45.4275,45.5741,19279.0
2020-07-06 12:55:00,55.99,56.14,55.97,56.11,16617.0,45.5904,45.7125,45.5741,45.6881,16617.0
2020-07-06 13:00:00,56.12,56.14,55.93,56.0,15237.0,45.6962,45.7125,45.5415,45.5985,15237.0
2020-07-06 13:05:00,56.03,56.16,55.96,56.16,20197.0,45.6229,45.7288,45.5659,45.7288,20197.0
2020-07-06 13:10:00,56.16,56.28,56.15,56.25,26213.0,45.7288,45.8265,45.7206,45.8021,26213.0
2020-07-06 13:15:00,56.24,56.27,56.19,56.22,20773.0,45.7939,45.8184,45.7532,45.7776,20773.0
2020-07-06 13:20:00,56.23,56.28,56.09,56.11,40817.0,45.7858,45.8265,45.6718,45.6881,40817.0
2020-07-06 13:25:00,56.1,56.18,56.07,56.17,13823.0,45.6799,45.7451,45.6555,45.7369,13823.0
2020-07-06 13:30:00,56.16,56.19,56.1,56.18,7153.0,45.7288,45.7532,45.6799,45.7451,7153.0
2020-07-06 13:35:00,56.18,56.28,56.16,56.28,4280.0,45.7451,45.8265,45.7288,45.8265,4280.0
2020-07-06 13:40:00,56.27,56.3,56.2,56.23,8311.0,45.8184,45.8428,45.7614,45.7858,8311.0
2020-07-06 13:45:00,56.23,56.3,56.14,56.3,11611.0,45.7858,45.8428,45.7125,45.8428,11611.0
2020-07-06 13:50:00,56.27,56.48,56.27,56.48,22293.0,45.8184,45.9893,45.8184,45.9893,22293.0
2020-07-06 13:55:00,56.47,56.48,56.31,56.39,38669.0,45.9812,45.9893,45.8509,45.9161,38669.0
2020-07-06 14:00:00,56.39,56.39,56.26,56.3,11187.0,45.9161,45.9161,45.8102,45.8428,11187.0
2020-07-06 14:05:00,56.28,56.38,56.23,56.37,8105.0,45.8265,45.9079,45.7858,45.8998,8105.0
2020-07-06 14:10:00,56.44,56.49,56.31,56.31,13672.0,45.9568,45.9975,45.8509,45.8509,13672.0
2020-07-06 14:15:00,56.32,56.38,56.21,56.22,7679.0,45.8591,45.9079,45.7695,45.7776,7679.0
2020-07-06 14:20:00,56.23,56.26,56.17,56.19,17297.0,45.7858,45.8102,45.7369,45.7532,17297.0
2020-07-06 14:25:00,56.2,56.34,56.2,56.31,8034.0,45.7614,45.8753,45.7614,45.8509,8034.0
2020-07-06 14:30:00,56.3,56.4,56.25,56.39,17561.0,45.8428,45.9242,45.8021,45.9161,17561.0
2020-07-06 14:35:00,56.41,56.44,56.35,56.38,18698.0,45.9323,45.9568,45.8835,45.9079,18698.0
2020-07-06 14:40:00,56.38,56.39,56.31,56.31,17705.0,45.9079,45.9161,45.8509,45.8509,17705.0
2020-07-06 14:45:00,56.31,56.37,56.3,56.34,12739.0,45.8509,45.8998,45.8428,45.8753,12739.0
2020-07-06 14:50:00,56.35,56.45,56.28,56.45,15054.0,45.8835,45.9649,45.8265,45.9649,15054.0
2020-07-06 14:55:00,56.45,56.49,56.38,56.43,25590.0,45.9649,45.9975,45.9079,45.9486,25590.0
2020-07-06 15:00:00,56.43,56.55,56.41,56.54,42980.0,45.9486,46.0463,45.9323,46.0382,42980.0
2020-07-06 15:05:00,56.54,56.78,56.53,56.61,63382.0,46.0382,46.2336,46.0301,46.0952,63382.0
2020-07-06 15:10:00,56.58,56.71,56.54,56.57,20826.0,46.0708,46.1766,46.0382,46.0626,20826.0
2020-07-06 15:15:00,56.52,56.53,56.41,56.42,37111.0,46.0219,46.0301,45.9323,45.9405,37111.0
2020-07-06 15:20:00,56.4,56.51,56.33,56.36,16411.0,45.9242,46.0138,45.8672,45.8916,16411.0
2020-07-06 15:25:00,56.34,56.4,56.27,56.34,18617.0,45.8753,45.9242,45.8184,45.8753,18617.0
2020-07-06 15:30:00,56.33,56.35,56.15,56.23,22240.0,45.8672,45.8835,45.7206,45.7858,22240.0
2020-07-06 15:35:00,56.23,56.38,56.23,56.35,30727.0,45.7858,45.9079,45.7858,45.8835,30727.0
2020-07-06 15:40:00,56.35,56.45,56.34,56.37,42255.0,45.8835,45.9649,45.8753,45.8998,42255.0
2020-07-06 15:45:00,56.36,56.52,56.34,56.52,154123.0,45.8916,46.0219,45.8753,46.0219,154123.0
2020-07-06 15:50:00,56.53,56.55,56.41,56.45,108562.0,46.0301,46.0463,45.9323,45.9649,108562.0
2020-07-06 15:55:00,56.44,56.47,56.35,56.46,317509.0,45.9568,45.9812,45.8835,45.9731,317509.0
2020-07-07 09:30:00,55.5,55.56,54.76,54.82,142762.0,45.1914,45.2402,44.5888,44.6377,142762.0
2020-07-07 09:35:00,54.82,54.98,54.64,54.9,83218.0,44.6377,44.768,44.4911,44.7028,83218.0
2020-07-07 09:40:00,54.92,55.15,54.77,54.79,59018.0,44.7191,44.9064,44.597,44.6132,59018.0
2020-07-07 09:45:00,54.81,55.06,54.64,54.95,104698.0,44.6295,44.8331,44.4911,44.7435,104698.0
2020-07-07 09:50:00,54.86,54.89,54.61,54.64,43302.0,44.6702,44.6947,44.4667,44.4911,43302.0
2020-07-07 09:55:00,54.66,55.07,54.63,54.93,48965.0,44.5074,44.8412,44.483,44.7272,48965.0
2020-07-07 10:00:00,54.92,55.11,54.77,54.94,47802.0,44.7191,44.8738,44.597,44.7354,47802.0
2020-07-07 10:05:00,54.95,55.11,54.91,55.1,38892.0,44.7435,44.8738,44.711,44.8657,38892.0
2020-07-07 10:10:00,55.1,55.53,55.09,55.51,37091.0,44.8657,45.2158,44.8575,45.1995,37091.0
2020-07-07 10:15:00,55.51,55.51,55.14,55.19,30120.0,45.1995,45.1995,44.8982,44.939,30120.0
2020-07-07 10:20:00,55.2,55.27,54.79,54.83,62392.0,44.9471,45.0041,44.6132,44.6458,62392.0
2020-07-07 10:25:00,54.85,54.94,54.65,54.73,56013.0,44.6621,44.7354,44.4993,44.5644,56013.0
2020-07-07 10:30:00,54.71,54.72,54.41,54.48,60224.0,44.5481,44.5563,44.3038,44.3608,60224.0
2020-07-07 10:35:00,54.48,54.63,54.43,54.53,47903.0,44.3608,44.483,44.3201,44.4015,47903.0
2020-07-07 10:40:00,54.53,54.53,54.3,54.35,47519.0,44.4015,44.4015,44.2143,44.255,47519.0
2020-07-07 10:45:00,54.35,54.38,54.26,54.38,70259.0,44.255,44.2794,44.1817,44.2794,70259.0
2020-07-07 10:50:00,54.37,54.49,54.29,54.32,71213.0,44.2713,44.369,44.2061,44.2305,71213.0
2020-07-07 10:55:00,54.31,54.33,54.11,54.29,77300.0,44.2224,44.2387,44.0596,44.2061,77300.0
2020-07-07 11:00:00,54.29,54.4,54.24,54.29,46949.0,44.2061,44.2957,44.1654,44.2061,46949.0
2020-07-07 11:05:00,54.31,54.36,54.21,54.32,23911.0,44.2224,44.2631,44.141,44.2305,23911.0
2020-07-07 11:10:00,54.31,54.74,54.31,54.58,27305.0,44.2224,44.5725,44.2224,44.4423,27305.0
2020-07-07 11:15:00,54.59,54.67,54.51,54.6,22423.0,44.4504,44.5155,44.3853,44.4585,22423.0
2020-07-07 11:20:00,54.58,54.61,54.46,54.54,28252.0,44.4423,44.4667,44.3445,44.4097,28252.0
2020-07-07 11:25:00,54.54,54.55,54.37,54.46,45868.0,44.4097,44.4178,44.2713,44.3445,45868.0
2020-07-07 11:30:00,54.45,54.47,54.29,54.4,32999.0,44.3364,44.3527,44.2061,44.2957,32999.0
2020-07-07 11:35:00,54.38,54.49,54.32,54.33,21862.0,44.2794,44.369,44.2305,44.2387,21862.0
2020-07-07 11:40:00,54.33,54.34,54.24,54.29,37382.0,44.2387,44.2468,44.1654,44.2061,37382.0
2020-07-07 11:45:00,54.28,54.33,54.2,54.28,39051.0,44.198,44.2387,44.1328,44.198,39051.0
2020-07-07 11:50:00,54.3,54.3,54.11,54.11,72431.0,44.2143,44.2143,44.0596,44.0596,72431.0
2020-07-07 11:55:00,54.11,54.13,54.01,54.08,67505.0,44.0596,44.0758,43.9781,44.0351,67505.0
2020-07-07 12:00:00,54.08,54.08,53.91,54.05,82221.0,44.0351,44.0351,43.8967,44.0107,82221.0
2020-07-07 12:05:00,54.05,54.34,54.05,54.23,41797.0,44.0107,44.2468,44.0107,44.1573,41797.0
2020-07-07 12:10:00,54.22,54.32,54.17,54.26,35373.0,44.1491,44.2305,44.1084,44.1817,35373.0
2020-07-07 12:15:00,54.26,54.34,54.13,54.13,28390.0,44.1817,44.2468,44.0758,44.0758,28390.0
2020-07-07 12:20:00,54.11,54.12,53.9,53.91,72896.0,44.0596,44.0677,43.8886,43.8967,72896.0
2020-07-07 12:25:00,53.91,53.95,53.85,53.88,75429.0,43.8967,43.9293,43.8478,43.8723,75429.0
2020-07-07 12:30:00,53.88,53.88,53.69,53.7,71154.0,43.8723,43.8723,43.7176,43.7257,71154.0
2020-07-07 12:35:00,53.7,53.74,53.56,53.57,138090.0,43.7257,43.7583,43.6117,43.6199,138090.0
2020-07-07 12:40:00,53.56,53.71,53.55,53.65,63377.0,43.6117,43.7338,43.6036,43.685,63377.0
2020-07-07 12:45:00,53.63,53.65,53.4,53.47,68739.0,43.6687,43.685,43.4814,43.5384,68739.0
2020-07-07 12:50:00,53.47,53.47,53.21,53.21,85037.0,43.5384,43.5384,43.3267,43.3267,85037.0
2020-07-07 12:55:00,53.22,53.3,53.16,53.18,67177.0,43.3349,43.4,43.286,43.3023,67177.0
2020-07-07 13:00:00,53.18,53.32,53.16,53.28,72193.0,43.3023,43.4163,43.286,43.3837,72193.0
2020-07-07 13:05:00,53.28,53.31,53.15,53.22,100446.0,43.3837,43.4081,43.2779,43.3349,100446.0
2020-07-07 13:10:00,53.23,53.45,53.16,53.28,149865.0,43.343,43.5221,43.286,43.3837,149865.0
2020-07-07 13:15:00,53.27,53.37,53.22,53.25,40658.0,43.3756,43.457,43.3349,43.3593,40658.0
2020-07-07 13:20:00,53.24,53.3,53.22,53.23,40213.0,43.3511,43.4,43.3349,43.343,40213.0
2020-07-07 13:25:00,53.23,53.43,53.21,53.4,38340.0,43.343,43.5059,43.3267,43.4814,38340.0
2020-07-07 13:30:00,53.38,53.39,53.27,53.32,46239.0,43.4651,43.4733,43.3756,43.4163,46239.0
2020-07-07 13:35:00,53.33,53.42,53.24,53.38,43064.0,43.4244,43.4977,43.3511,43.4651,43064.0
2020-07-07 13:40:00,53.38,53.54,53.34,53.48,61777.0,43.4651,43.5954,43.4326,43.5466,61777.0
2020-07-07 13:45:00,53.47,53.66,53.44,53.66,42927.0,43.5384,43.6931,43.514,43.6931,42927.0
2020-07-07 13:50:00,53.71,53.77,53.64,53.75,65080.0,43.7338,43.7827,43.6769,43.7664,65080.0
2020-07-07 13:55:00,53.73,53.9,53.73,53.86,46107.0,43.7501,43.8886,43.7501,43.856,46107.0
2020-07-07 14:00:00,53.87,53.93,53.71,53.71,34305.0,43.8641,43.913,43.7338,43.7338,34305.0
2020-07-07 14:05:00,53.7,53.84,53.7,53.71,52537.0,43.7257,43.8397,43.7257,43.7338,52537.0
2020-07-07 14:10:00,53.69,53.77,53.65,53.74,39519.0,43.7176,43.7827,43.685,43.7583,39519.0
2020-07-07 14:15:00,53.75,53.76,53.63,53.64,35288.0,43.7664,43.7746,43.6687,43.6769,35288.0
2020-07-07 14:20:00,53.66,53.69,53.52,53.55,41985.0,43.6931,43.7176,43.5791,43.6036,41985.0
2020-07-07 14:25:00,53.55,53.75,53.55,53.7,22433.0,43.6036,43.7664,43.6036,43.7257,22433.0
2020-07-07 14:30:00,53.7,53.7,53.58,53.62,31574.0,43.7257,43.7257,43.628,43.6606,31574.0
2020-07-07 14:35:00,53.61,53.76,53.6,53.72,31686.0,43.6524,43.7746,43.6443,43.742,31686.0
2020-07-07 14:40:00,53.71,53.75,53.51,53.51,41193.0,43.7338,43.7664,43.571,43.571,41193.0
2020-07-07 14:45:00,53.51,53.57,53.46,53.48,41242.0,43.571,43.6199,43.5303,43.5466,41242.0
2020-07-07 14:50:00,53.47,53.48,53.34,53.34,33291.0,43.5384,43.5466,43.4326,43.4326,33291.0
2020-07-07 14:55:00,53.34,53.41,53.3,53.4,32209.0,43.4326,43.4896,43.4,43.4814,32209.0
2020-07-07 15:00:00,53.4,53.41,53.18,53.19,46665.0,43.4814,43.4896,43.3023,43.3104,46665.0
2020-07-07 15:05:00,53.2,53.34,53.15,53.21,64198.0,43.3186,43.4326,43.2779,43.3267,64198.0
2020-07-07 15:10:00,53.21,53.3,53.11,53.13,55939.0,43.3267,43.4,43.2453,43.2616,55939.0
2020-07-07 15:15:00,53.13,53.26,53.11,53.25,63341.0,43.2616,43.3674,43.2453,43.3593,63341.0
2020-07-07 15:20:00,53.23,53.43,53.18,53.42,70836.0,43.343,43.5059,43.3023,43.4977,70836.0
2020-07-07 15:25:00,53.41,53.42,53.24,53.37,66643.0,43.4896,43.4977,43.3511,43.457,66643.0
2020-07-07 15:30:00,53.37,53.38,53.18,53.37,69296.0,43.457,43.4651,43.3023,43.457,69296.0
2020-07-07 15:35:00,53.38,53.39,53.26,53.26,52328.0,43.4651,43.4733,43.3674,43.3674,52328.0
2020-07-07 15:40:00,53.27,53.35,53.22,53.35,70448.0,43.3756,43.4407,43.3349,43.4407,70448.0
2020-07-07 15:45:00,53.33,53.34,53.16,53.22,97314.0,43.4244,43.4326,43.286,43.3349,97314.0
2020-07-07 15:50:00,53.23,53.25,53.01,53.25,189570.0,43.343,43.3593,43.1639,43.3593,189570.0
2020-07-07 15:55:00,53.24,53.28,53.08,53.14,274787.0,43.3511,43.3837,43.2209,43.2697,274787.0
2020-07-08 09:30:00,52.79,52.92,52.12,52.6,228065.0,42.9847,43.0906,42.4392,42.83,228065.0
2020-07-08 09:35:00,52.62,53.15,52.4,53.13,104518.0,42.8463,43.2779,42.6672,43.2616,104518.0
2020-07-08 09:40:00,53.13,53.62,53.03,53.54,106446.0,43.2616,43.6606,43.1802,43.5954,106446.0
2020-07-08 09:45:00,53.56,53.77,53.42,53.76,59792.0,43.6117,43.7827,43.4977,43.7746,59792.0
2020-07-08 09:50:00,53.75,54.05,53.7,53.9,68670.0,43.7664,44.0107,43.7257,43.8886,68670.0
2020-07-08 09:55:00,53.9,53.98,53.74,53.77,60388.0,43.8886,43.9537,43.7583,43.7827,60388.0
2020-07-08 10:00:00,53.77,54.0,53.62,53.78,55459.0,43.7827,43.97,43.6606,43.7908,55459.0
2020-07-08 10:05:00,53.79,53.81,53.58,53.66,37077.0,43.799,43.8153,43.628,43.6931,37077.0
2020-07-08 10:10:00,53.71,54.13,53.68,53.96,62770.0,43.7338,44.0758,43.7094,43.9374,62770.0
2020-07-08 10:15:00,53.92,53.92,53.67,53.79,61875.0,43.9048,43.9048,43.7013,43.799,61875.0
2020-07-08 10:20:00,53.79,53.81,53.53,53.62,37479.0,43.799,43.8153,43.5873,43.6606,37479.0
2020-07-08 10:25:00,53.63,53.71,53.52,53.7,47284.0,43.6687,43.7338,43.5791,43.7257,47284.0
2020-07-08 10:30:00,53.71,53.73,53.58,53.69,84993.0,43.7338,43.7501,43.628,43.7176,84993.0
2020-07-08 10:35:00,53.67,53.82,53.57,53.78,42629.0,43.7013,43.8234,43.6199,43.7908,42629.0
2020-07-08 10:40:00,53.8,54.01,53.8,54.0,47382.0,43.8071,43.9781,43.8071,43.97,47382.0
2020-07-08 10:45:00,53.99,54.07,53.76,53.87,63846.0,43.9618,44.027,43.7746,43.8641,63846.0
2020-07-08 10:50:00,53.86,53.92,53.68,53.8,29392.0,43.856,43.9048,43.7094,43.8071,29392.0
2020-07-08 10:55:00,53.81,53.85,53.56,53.66,44104.0,43.8153,43.8478,43.6117,43.6931,44104.0
2020-07-08 11:00:00,53.66,53.7,53.35,53.41,33500.0,43.6931,43.7257,43.4407,43.4896,33500.0
2020-07-08 11:05:00,53.42,53.47,53.23,53.32,31850.0,43.4977,43.5384,43.343,43.4163,31850.0
2020-07-08 11:10:00,53.32,53.5,53.24,53.5,31455.0,43.4163,43.5629,43.3511,43.5629,31455.0
2020-07-08 11:15:00,53.51,53.52,53.28,53.41,37177.0,43.571,43.5791,43.3837,43.4896,37177.0
2020-07-08 11:20:00,53.41,53.42,53.19,53.4,57662.0,43.4896,43.4977,43.3104,43.4814,57662.0
2020-07-08 11:25:00,53.39,53.45,53.26,53.45,30708.0,43.4733,43.5221,43.3674,43.5221,30708.0
2020-07-08 11:30:00,53.46,53.65,53.43,53.56,25887.0,43.5303,43.685,43.5059,43.6117,25887.0
2020-07-08 11:35:00,53.56,53.61,53.34,53.49,24909.0,43.6117,43.6524,43.4326,43.5547,24909.0
2020-07-08 11:40:00,53.5,53.5,53.22,53.28,33960.0,43.5629,43.5629,43.3349,43.3837,33960.0
2020-07-08 11:45:00,53.29,53.37,53.18,53.3,28930.0,43.3919,43.457,43.3023,43.4,28930.0
2020-07-08 11:50:00,53.31,53.45,53.28,53.39,36626.0,43.4081,43.5221,43.3837,43.4733,36626.0
2020-07-08 11:55:00,53.37,53.38,53.25,53.3,21148.0,43.457,43.4651,43.3593,43.4,21148.0
2020-07-08 12:00:00,53.33,53.36,53.25,53.33,28930.0,43.4244,43.4489,43.3593,43.4244,28930.0
2020-07-08 12:05:00,53.32,53.38,53.25,53.3,22138.0,43.4163,43.4651,43.3593,43.4,22138.0
2020-07-08 12:10:00,53.32,53.44,53.27,53.38,49500.0,43.4163,43.514,43.3756,43.4651,49500.0
2020-07-08 12:15:00,53.38,53.47,53.26,53.44,44753.0,43.4651,43.5384,43.3674,43.514,44753.0
2020-07-08 12:20:00,53.44,53.53,53.36,53.53,42159.0,43.514,43.5873,43.4489,43.5873,42159.0
2020-07-08 12:25:00,53.54,53.64,53.53,53.63,25011.0,43.5954,43.6769,43.5873,43.6687,25011.0
2020-07-08 12:30:00,53.63,53.68,53.4,53.42,57547.0,43.6687,43.7094,43.4814,43.4977,57547.0
2020-07-08 12:35:00,53.42,53.64,53.39,53.61,24686.0,43.4977,43.6769,43.4733,43.6524,24686.0
2020-07-08 12:40:00,53.6,53.62,53.52,53.52,29058.0,43.6443,43.6606,43.5791,43.5791,29058.0
2020-07-08 12:45:00,53.52,53.63,53.45,53.46,18800.0,43.5791,43.6687,43.5221,43.5303,18800.0
2020-07-08 12:50:00,53.48,53.51,53.37,53.43,12076.0,43.5466,43.571,43.457,43.5059,12076.0
2020-07-08 12:55:00,53.44,53.63,53.43,53.62,13485.0,43.514,43.6687,43.5059,43.6606,13485.0
2020-07-08 13:00:00,53.61,53.66,53.54,53.64,73525.0,43.6524,43.6931,43.5954,43.6769,73525.0
2020-07-08 13:05:00,53.64,53.68,53.61,53.64,23585.0,43.6769,43.7094,43.6524,43.6769,23585.0
2020-07-08 13:10:00,53.63,53.66,53.38,53.41,43499.0,43.6687,43.6931,43.4651,43.4896,43499.0
2020-07-08 13:15:00,53.41,53.41,53.28,53.29,22338.0,43.4896,43.4896,43.3837,43.3919,22338.0
2020-07-08 13:20:00,53.27,53.34,53.17,53.2,28003.0,43.3756,43.4326,43.2941,43.3186,28003.0
2020-07-08 13:25:00,53.18,53.33,53.14,53.2,16639.0,43.3023,43.4244,43.2697,43.3186,16639.0
2020-07-08 13:30:00,53.19,53.22,53.11,53.22,16897.0,43.3104,43.3349,43.2453,43.3349,16897.0
2020-07-08 13:35:00,53.21,53.22,53.01,53.16,30634.0,43.3267,43.3349,43.1639,43.286,30634.0
2020-07-08 13:40:00,53.16,53.18,52.98,52.98,41107.0,43.286,43.3023,43.1394,43.1394,41107.0
2020-07-08 13:45:00,52.98,53.07,52.96,53.02,28224.0,43.1394,43.2127,43.1232,43.172,28224.0
2020-07-08 13:50:00,53.01,53.11,53.0,53.09,32829.0,43.1639,43.2453,43.1557,43.229,32829.0
2020-07-08 13:55:00,53.08,53.15,52.95,53.05,27362.0,43.2209,43.2779,43.115,43.1964,27362.0
2020-07-08 14:00:00,53.06,53.17,52.99,53.0,35003.0,43.2046,43.2941,43.1476,43.1557,35003.0
2020-07-08 14:05:00,52.98,53.16,52.98,53.03,35736.0,43.1394,43.286,43.1394,43.1802,35736.0
2020-07-08 14:10:00,53.03,53.17,53.03,53.09,32302.0,43.1802,43.2941,43.1802,43.229,32302.0
2020-07-08 14:15:00,53.1,53.19,53.08,53.18,37651.0,43.2372,43.3104,43.2209,43.3023,37651.0
2020-07-08 14:20:00,53.16,53.26,53.11,53.13,42795.0,43.286,43.3674,43.2453,43.2616,42795.0
2020-07-08 14:25:00,53.12,53.22,53.11,53.11,27272.0,43.2534,43.3349,43.2453,43.2453,27272.0
2020-07-08 14:30:00,53.11,53.11,52.97,52.98,27861.0,43.2453,43.2453,43.1313,43.1394,27861.0
2020-07-08 14:35:00,52.97,53.09,52.95,53.08,16486.0,43.1313,43.229,43.115,43.2209,16486.0
2020-07-08 14:40:00,53.08,53.11,52.85,52.85,30258.0,43.2209,43.2453,43.0336,43.0336,30258.0
2020-07-08 14:45:00,52.86,52.88,52.74,52.86,29828.0,43.0417,43.058,42.944,43.0417,29828.0
2020-07-08 14:50:00,52.86,52.95,52.83,52.86,24133.0,43.0417,43.115,43.0173,43.0417,24133.0
2020-07-08 14:55:00,52.86,53.0,52.84,52.97,30350.0,43.0417,43.1557,43.0254,43.1313,30350.0
2020-07-08 15:00:00,52.97,53.05,52.97,53.01,38722.0,43.1313,43.1964,43.1313,43.1639,38722.0
2020-07-08 15:05:00,53.02,53.02,52.88,52.89,35872.0,43.172,43.172,43.058,43.0662,35872.0
2020-07-08 15:10:00,52.89,53.12,52.89,53.12,42503.0,43.0662,43.2534,43.0662,43.2534,42503.0
2020-07-08 15:15:00,53.12,53.16,53.03,53.11,54695.0,43.2534,43.286,43.1802,43.2453,54695.0
2020-07-08 15:20:00,53.1,53.45,53.1,53.42,77436.0,43.2372,43.5221,43.2372,43.4977,77436.0
2020-07-08 15:25:00,53.43,53.43,53.21,53.22,65651.0,43.5059,43.5059,43.3267,43.3349,65651.0
2020-07-08 15:30:00,53.24,53.39,53.23,53.26,90376.0,43.3511,43.4733,43.343,43.3674,90376.0
2020-07-08 15:35:00,53.26,53.3,53.0,53.01,108384.0,43.3674,43.4,43.1557,43.1639,108384.0
2020-07-08 15:40:00,53.01,53.01,52.79,52.83,172621.0,43.1639,43.1639,42.9847,43.0173,172621.0
2020-07-08 15:45:00,52.82,52.88,52.55,52.74,249652.0,43.0092,43.058,42.7893,42.944,249652.0
2020-07-08 15:50:00,52.74,53.16,52.69,53.16,212688.0,42.944,43.286,42.9033,43.286,212688.0
2020-07-08 15:55:00,53.15,53.16,52.82,52.97,330475.0,43.2779,43.286,43.0092,43.1313,330475.0
2020-07-09 09:30:00,52.79,52.82,51.58,51.83,273885.0,42.9847,43.0092,41.9995,42.203,273885.0
2020-07-09 09:35:00,51.84,51.88,51.53,51.61,189756.0,42.2112,42.2438,41.9588,42.0239,189756.0
2020-07-09 09:40:00,51.61,51.85,51.52,51.55,106501.0,42.0239,42.2193,41.9506,41.975,106501.0
2020-07-09 09:45:00,51.52,51.75,51.44,51.64,108441.0,41.9506,42.1379,41.8855,42.0483,108441.0
2020-07-09 09:50:00,51.61,51.73,51.35,51.42,77615.0,42.0239,42.1216,41.8122,41.8692,77615.0
2020-07-09 09:55:00,51.44,51.5,51.18,51.2,97482.0,41.8855,41.9343,41.6738,41.6901,97482.0
2020-07-09 10:00:00,51.21,51.52,51.18,51.4,149609.0,41.6982,41.9506,41.6738,41.8529,149609.0
2020-07-09 10:05:00,51.41,51.6,51.4,51.45,123893.0,41.8611,42.0158,41.8529,41.8936,123893.0
2020-07-09 10:10:00,51.43,51.45,51.21,51.23,61197.0,41.8773,41.8936,41.6982,41.7145,61197.0
2020-07-09 10:15:00,51.21,51.27,51.02,51.05,85687.0,41.6982,41.7471,41.5435,41.5679,85687.0
2020-07-09 10:20:00,51.04,51.24,50.95,50.98,103989.0,41.5598,41.7226,41.4865,41.5109,103989.0
2020-07-09 10:25:00,51.0,51.0,50.79,50.81,85665.0,41.5272,41.5272,41.3562,41.3725,85665.0
2020-07-09 10:30:00,50.84,50.96,50.67,50.7,71097.0,41.3969,41.4946,41.2585,41.2829,71097.0
2020-07-09 10:35:00,50.71,50.77,50.35,50.45,118692.0,41.2911,41.3399,40.9979,41.0794,118692.0
2020-07-09 10:40:00,50.42,50.44,50.13,50.24,106620.0,41.0549,41.0712,40.8188,40.9084,106620.0
2020-07-09 10:45:00,50.22,50.57,50.16,50.42,161118.0,40.8921,41.1771,40.8432,41.0549,161118.0
2020-07-09 10:50:00,50.42,50.5,50.3,50.35,64094.0,41.0549,41.1201,40.9572,40.9979,64094.0
2020-07-09 10:55:00,50.39,50.39,50.03,50.06,89129.0,41.0305,41.0305,40.7374,40.7618,89129.0
2020-07-09 11:00:00,50.06,50.13,49.91,49.93,155681.0,40.7618,40.8188,40.6397,40.6559,155681.0
2020-07-09 11:05:00,49.92,50.46,49.86,50.46,71942.0,40.6478,41.0875,40.599,41.0875,71942.0
2020-07-09 11:10:00,50.49,50.64,50.27,50.35,96618.0,41.1119,41.2341,40.9328,40.9979,96618.0
2020-07-09 11:15:00,50.34,50.35,49.94,49.97,52956.0,40.9898,40.9979,40.6641,40.6885,52956.0
2020-07-09 11:20:00,49.98,50.45,49.96,50.41,54878.0,40.6967,41.0794,40.6804,41.0468,54878.0
2020-07-09 11:25:00,50.41,50.58,50.28,50.46,47810.0,41.0468,41.1852,40.9409,41.0875,47810.0
2020-07-09 11:30:00,50.5,50.55,50.24,50.24,54696.0,41.1201,41.1608,40.9084,40.9084,54696.0
2020-07-09 11:35:00,50.25,50.39,50.14,50.2,27000.0,40.9165,41.0305,40.8269,40.8758,27000.0
2020-07-09 11:40:00,50.21,50.29,50.08,50.28,74549.0,40.8839,40.9491,40.7781,40.9409,74549.0
2020-07-09 11:45:00,50.29,50.3,50.17,50.27,80754.0,40.9491,40.9572,40.8514,40.9328,80754.0
2020-07-09 11:50:00,50.25,50.57,50.21,50.57,33538.0,40.9165,41.1771,40.8839,41.1771,33538.0
2020-07-09 11:55:00,50.57,50.62,50.49,50.56,39960.0,41.1771,41.2178,41.1119,41.1689,39960.0
2020-07-09 12:00:00,50.56,50.91,50.52,50.87,46531.0,41.1689,41.4539,41.1364,41.4214,46531.0
2020-07-09 12:05:00,50.88,50.97,50.81,50.89,49597.0,41.4295,41.5028,41.3725,41.4376,49597.0
2020-07-09 12:10:00,50.89,50.98,50.81,50.9,74480.0,41.4376,41.5109,41.3725,41.4458,74480.0
2020-07-09 12:15:00,50.89,50.95,50.78,50.86,24125.0,41.4376,41.4865,41.3481,41.4132,24125.0
2020-07-09 12:20:00,50.85,50.88,50.73,50.83,24791.0,41.4051,41.4295,41.3074,41.3888,24791.0
2020-07-09 12:25:00,50.81,50.84,50.72,50.76,18546.0,41.3725,41.3969,41.2992,41.3318,18546.0
2020-07-09 12:30:00,50.75,50.78,50.66,50.68,28902.0,41.3236,41.3481,41.2504,41.2666,28902.0
2020-07-09 12:35:00,50.68,50.77,50.53,50.59,40616.0,41.2666,41.3399,41.1445,41.1934,40616.0
2020-07-09 12:40:00,50.59,50.71,50.57,50.62,20998.0,41.1934,41.2911,41.1771,41.2178,20998.0
2020-07-09 12:45:00,50.63,50.78,50.62,50.66,23324.0,41.2259,41.3481,41.2178,41.2504,23324.0
2020-07-09 12:50:00,50.66,50.74,50.59,50.73,19579.0,41.2504,41.3155,41.1934,41.3074,19579.0
2020-07-09 12:55:00,50.72,50.79,50.62,50.78,15410.0,41.2992,41.3562,41.2178,41.3481,15410.0
2020-07-09 13:00:00,50.76,50.91,50.66,50.86,30503.0,41.3318,41.4539,41.2504,41.4132,30503.0
2020-07-09 13:05:00,50.88,51.02,50.8,50.98,42079.0,41.4295,41.5435,41.3644,41.5109,42079.0
2020-07-09 13:10:00,50.97,51.05,50.93,50.97,23205.0,41.5028,41.5679,41.4702,41.5028,23205.0
2020-07-09 13:15:00,50.98,51.07,50.93,50.97,49393.0,41.5109,41.5842,41.4702,41.5028,49393.0
2020-07-09 13:20:00,50.97,50.97,50.87,50.95,31816.0,41.5028,41.5028,41.4214,41.4865,31816.0
2020-07-09 13:25:00,50.96,50.98,50.87,50.91,34686.0,41.4946,41.5109,41.4214,41.4539,34686.0
2020-07-09 13:30:00,50.92,51.0,50.91,50.95,24355.0,41.4621,41.5272,41.4539,41.4865,24355.0
2020-07-09 13:35:00,50.94,51.0,50.91,51.0,16295.0,41.4784,41.5272,41.4539,41.5272,16295.0
2020-07-09 13:40:00,51.02,51.12,50.9,50.93,29713.0,41.5435,41.6249,41.4458,41.4702,29713.0
2020-07-09 13:45:00,50.91,50.95,50.87,50.91,18900.0,41.4539,41.4865,41.4214,41.4539,18900.0
2020-07-09 13:50:00,50.91,50.99,50.86,50.96,10832.0,41.4539,41.5191,41.4132,41.4946,10832.0
2020-07-09 13:55:00,50.97,50.98,50.87,50.93,22339.0,41.5028,41.5109,41.4214,41.4702,22339.0
2020-07-09 14:00:00,50.91,51.0,50.88,50.94,25185.0,41.4539,41.5272,41.4295,41.4784,25185.0
2020-07-09 14:05:00,50.96,51.08,50.93,50.97,29963.0,41.4946,41.5923,41.4702,41.5028,29963.0
2020-07-09 14:10:00,50.99,51.05,50.94,50.98,28516.0,41.5191,41.5679,41.4784,41.5109,28516.0
2020-07-09 14:15:00,51.0,51.04,50.91,50.98,28086.0,41.5272,41.5598,41.4539,41.5109,28086.0
2020-07-09 14:20:00,50.99,50.99,50.76,50.81,31454.0,41.5191,41.5191,41.3318,41.3725,31454.0
2020-07-09 14:25:00,50.8,50.86,50.77,50.84,31149.0,41.3644,41.4132,41.3399,41.3969,31149.0
2020-07-09 14:30:00,50.84,50.89,50.73,50.75,24442.0,41.3969,41.4376,41.3074,41.3236,24442.0
2020-07-09 14:35:00,50.75,50.85,50.72,50.8,20883.0,41.3236,41.4051,41.2992,41.3644,20883.0
2020-07-09 14:40:00,50.81,50.91,50.71,50.72,41760.0,41.3725,41.4539,41.2911,41.2992,41760.0
2020-07-09 14:45:00,50.71,50.71,50.59,50.71,37818.0,41.2911,41.2911,41.1934,41.2911,37818.0
2020-07-09 14:50:00,50.7,50.7,50.53,50.55,37417.0,41.2829,41.2829,41.1445,41.1608,37417.0
2020-07-09 14:55:00,50.55,50.71,50.55,50.7,50850.0,41.1608,41.2911,41.1608,41.2829,50850.0
2020-07-09 15:00:00,50.7,50.86,50.7,50.85,27768.0,41.2829,41.4132,41.2829,41.4051,27768.0
2020-07-09 15:05:00,50.84,50.86,50.75,50.76,25340.0,41.3969,41.4132,41.3236,41.3318,25340.0
2020-07-09 15:10:00,50.76,50.85,50.67,50.85,33443.0,41.3318,41.4051,41.2585,41.4051,33443.0
2020-07-09 15:15:00,50.85,50.94,50.76,50.77,46163.0,41.4051,41.4784,41.3318,41.3399,46163.0
2020-07-09 15:20:00,50.77,50.8,50.64,50.75,32641.0,41.3399,41.3644,41.2341,41.3236,32641.0
2020-07-09 15:25:00,50.78,50.81,50.65,50.67,30940.0,41.3481,41.3725,41.2422,41.2585,30940.0
2020-07-09 15:30:00,50.66,50.71,50.56,50.63,55789.0,41.2504,41.2911,41.1689,41.2259,55789.0
2020-07-09 15:35:00,50.63,50.7,50.52,50.67,52544.0,41.2259,41.2829,41.1364,41.2585,52544.0
2020-07-09 15:40:00,50.67,50.7,50.54,50.64,56316.0,41.2585,41.2829,41.1526,41.2341,56316.0
2020-07-09 15:45:00,50.64,50.83,50.64,50.72,77027.0,41.2341,41.3888,41.2341,41.2992,77027.0
2020-07-09 15:50:00,50.73,50.77,50.42,50.44,163918.0,41.3074,41.3399,41.0549,41.0712,163918.0
2020-07-09 15:55:00,50.44,50.44,50.11,50.22,450400.0,41.0712,41.0712,40.8025,40.8921,450400.0
2020-07-10 09:30:00,50.22,51.0,50.14,50.74,124609.0,40.8921,41.5272,40.8269,41.3155,124609.0
2020-07-10 09:35:00,50.71,51.36,50.67,51.31,265980.0,41.2911,41.8203,41.2585,41.7796,265980.0
2020-07-10 09:40:00,51.34,51.35,50.91,51.14,54721.0,41.8041,41.8122,41.4539,41.6412,54721.0
2020-07-10 09:45:00,51.16,51.35,51.06,51.14,34258.0,41.6575,41.8122,41.5761,41.6412,34258.0
2020-07-10 09:50:00,51.18,51.21,50.95,50.99,21785.0,41.6738,41.6982,41.4865,41.5191,21785.0
2020-07-10 09:55:00,50.99,51.2,50.81,51.14,46109.0,41.5191,41.6901,41.3725,41.6412,46109.0
2020-07-10 10:00:00,51.12,51.2,50.79,51.2,43060.0,41.6249,41.6901,41.3562,41.6901,43060.0
2020-07-10 10:05:00,51.2,51.44,51.18,51.25,105289.0,41.6901,41.8855,41.6738,41.7308,105289.0
2020-07-10 10:10:00,51.27,51.41,51.2,51.33,55731.0,41.7471,41.8611,41.6901,41.7959,55731.0
2020-07-10 10:15:00,51.36,51.4,51.0,51.0,25850.0,41.8203,41.8529,41.5272,41.5272,25850.0
2020-07-10 10:20:00,50.99,51.19,50.95,51.09,13802.0,41.5191,41.6819,41.4865,41.6005,13802.0
2020-07-10 10:25:00,51.11,51.43,51.08,51.34,50017.0,41.6168,41.8773,41.5923,41.8041,50017.0
2020-07-10 10:30:00,51.32,51.38,51.19,51.3,78000.0,41.7878,41.8366,41.6819,41.7715,78000.0
2020-07-10 10:35:00,51.31,51.55,51.25,51.39,65572.0,41.7796,41.975,41.7308,41.8448,65572.0
2020-07-10 10:40:00,51.4,51.85,51.39,51.82,59733.0,41.8529,42.2193,41.8448,42.1949,59733.0
2020-07-10 10:45:00,51.83,51.9,51.75,51.86,50315.0,42.203,42.26,42.1379,42.2275,50315.0
2020-07-10 10:50:00,51.85,51.89,51.68,51.87,41986.0,42.2193,42.2519,42.0809,42.2356,41986.0
2020-07-10 10:55:00,51.86,51.96,51.74,51.88,57676.0,42.2275,42.3089,42.1298,42.2438,57676.0
2020-07-10 11:00:00,51.88,51.92,51.73,51.79,37811.0,42.2438,42.2763,42.1216,42.1705,37811.0
2020-07-10 11:05:00,51.81,52.1,51.8,52.09,59689.0,42.1868,42.4229,42.1786,42.4147,59689.0
2020-07-10 11:10:00,52.1,52.18,51.96,52.08,37444.0,42.4229,42.488,42.3089,42.4066,37444.0
2020-07-10 11:15:00,52.09,52.15,51.98,52.07,46504.0,42.4147,42.4636,42.3252,42.3985,46504.0
2020-07-10 11:20:00,52.09,52.28,52.02,52.1,68939.0,42.4147,42.5695,42.3578,42.4229,68939.0
2020-07-10 11:25:00,52.12,52.25,52.08,52.19,29189.0,42.4392,42.545,42.4066,42.4962,29189.0
2020-07-10 11:30:00,52.18,52.21,51.86,51.96,32285.0,42.488,42.5125,42.2275,42.3089,32285.0
2020-07-10 11:35:00,51.99,52.08,51.82,51.91,33765.0,42.3333,42.4066,42.1949,42.2682,33765.0
2020-07-10 11:40:00,51.91,52.11,51.79,52.05,39791.0,42.2682,42.431,42.1705,42.3822,39791.0
2020-07-10 11:45:00,52.05,52.14,52.0,52.11,24859.0,42.3822,42.4555,42.3415,42.431,24859.0
2020-07-10 11:50:00,52.11,52.15,52.06,52.07,26648.0,42.431,42.4636,42.3903,42.3985,26648.0
2020-07-10 11:55:00,52.09,52.2,51.96,52.04,25020.0,42.4147,42.5043,42.3089,42.374,25020.0
2020-07-10 12:00:00,52.02,52.11,51.91,52.08,23258.0,42.3578,42.431,42.2682,42.4066,23258.0
2020-07-10 12:05:00,52.07,52.24,52.04,52.24,26022.0,42.3985,42.5369,42.374,42.5369,26022.0
2020-07-10 12:10:00,52.21,52.28,52.16,52.24,24792.0,42.5125,42.5695,42.4717,42.5369,24792.0
2020-07-10 12:15:00,52.24,52.27,52.14,52.18,29862.0,42.5369,42.5613,42.4555,42.488,29862.0
2020-07-10 12:20:00,52.2,52.3,52.14,52.3,26602.0,42.5043,42.5857,42.4555,42.5857,26602.0
2020-07-10 12:25:00,52.29,52.32,52.06,52.08,33859.0,42.5776,42.602,42.3903,42.4066,33859.0
2020-07-10 12:30:00,52.05,52.06,51.93,51.97,22759.0,42.3822,42.3903,42.2845,42.317,22759.0
2020-07-10 12:35:00,51.98,52.11,51.97,52.07,17882.0,42.3252,42.431,42.317,42.3985,17882.0
2020-07-10 12:40:00,52.05,52.11,51.92,52.08,22602.0,42.3822,42.431,42.2763,42.4066,22602.0
2020-07-10 12:45:00,52.07,52.08,51.93,51.94,22403.0,42.3985,42.4066,42.2845,42.2926,22403.0
2020-07-10 12:50:00,51.92,52.06,51.89,52.05,18117.0,42.2763,42.3903,42.2519,42.3822,18117.0
2020-07-10 12:55:00,52.05,52.25,52.05,52.21,42839.0,42.3822,42.545,42.3822,42.5125,42839.0
2020-07-10 13:00:00,52.21,52.27,52.14,52.22,23132.0,42.5125,42.5613,42.4555,42.5206,23132.0
2020-07-10 13:05:00,52.23,52.36,52.22,52.26,36747.0,42.5287,42.6346,42.5206,42.5532,36747.0
2020-07-10 13:10:00,52.24,52.33,52.14,52.31,35438.0,42.5369,42.6102,42.4555,42.5939,35438.0
2020-07-10 13:15:00,52.31,52.35,52.17,52.27,26821.0,42.5939,42.6265,42.4799,42.5613,26821.0
2020-07-10 13:20:00,52.25,52.27,52.1,52.1,47410.0,42.545,42.5613,42.4229,42.4229,47410.0
2020-07-10 13:25:00,52.13,52.14,51.92,51.93,26734.0,42.4473,42.4555,42.2763,42.2845,26734.0
2020-07-10 13:30:00,51.93,52.04,51.93,52.0,16617.0,42.2845,42.374,42.2845,42.3415,16617.0
2020-07-10 13:35:00,51.99,52.05,51.93,52.03,20489.0,42.3333,42.3822,42.2845,42.3659,20489.0
2020-07-10 13:40:00,52.01,52.25,52.01,52.25,38076.0,42.3496,42.545,42.3496,42.545,38076.0
2020-07-10 13:45:00,52.25,52.44,52.22,52.44,67962.0,42.545,42.6997,42.5206,42.6997,67962.0
2020-07-10 13:50:00,52.45,52.62,52.45,52.59,45086.0,42.7079,42.8463,42.7079,42.8219,45086.0
2020-07-10 13:55:00,52.62,52.71,52.5,52.71,33321.0,42.8463,42.9196,42.7486,42.9196,33321.0
2020-07-10 14:00:00,52.7,52.8,52.7,52.76,42308.0,42.9114,42.9929,42.9114,42.9603,42308.0
2020-07-10 14:05:00,52.75,52.82,52.73,52.74,38470.0,42.9522,43.0092,42.9359,42.944,38470.0
2020-07-10 14:10:00,52.73,52.74,52.57,52.6,81040.0,42.9359,42.944,42.8056,42.83,81040.0
2020-07-10 14:15:00,52.61,52.68,52.52,52.58,35203.0,42.8382,42.8952,42.7649,42.8137,35203.0
2020-07-10 14:20:00,52.55,52.66,52.55,52.66,19135.0,42.7893,42.8789,42.7893,42.8789,19135.0
2020-07-10 14:25:00,52.64,52.72,52.62,52.69,22394.0,42.8626,42.9277,42.8463,42.9033,22394.0
2020-07-10 14:30:00,52.67,52.77,52.64,52.77,29700.0,42.887,42.9684,42.8626,42.9684,29700.0
2020-07-10 14:35:00,52.78,52.88,52.76,52.79,36200.0,42.9766,43.058,42.9603,42.9847,36200.0
2020-07-10 14:40:00,52.78,52.83,52.73,52.74,49521.0,42.9766,43.0173,42.9359,42.944,49521.0
2020-07-10 14:45:00,52.75,52.75,52.5,52.53,24994.0,42.9522,42.9522,42.7486,42.773,24994.0
2020-07-10 14:50:00,52.55,52.66,52.46,52.49,35820.0,42.7893,42.8789,42.716,42.7405,35820.0
2020-07-10 14:55:00,52.49,52.51,52.36,52.37,34078.0,42.7405,42.7567,42.6346,42.6427,34078.0
2020-07-10 15:00:00,52.36,52.43,52.28,52.39,18554.0,42.6346,42.6916,42.5695,42.659,18554.0
2020-07-10 15:05:00,52.4,52.52,52.36,52.52,21774.0,42.6672,42.7649,42.6346,42.7649,21774.0
2020-07-10 15:10:00,52.51,52.89,52.5,52.89,44910.0,42.7567,43.0662,42.7486,43.0662,44910.0
2020-07-10 15:15:00,52.87,53.02,52.83,53.01,79411.0,43.0499,43.172,43.0173,43.1639,79411.0
2020-07-10 15:20:00,53.01,53.05,52.89,53.0,42429.0,43.1639,43.1964,43.0662,43.1557,42429.0
2020-07-10 15:25:00,53.01,53.08,52.96,53.03,26893.0,43.1639,43.2209,43.1232,43.1802,26893.0
2020-07-10 15:30:00,53.03,53.09,52.97,53.08,39666.0,43.1802,43.229,43.1313,43.2209,39666.0
2020-07-10 15:35:00,53.09,53.12,53.0,53.07,66052.0,43.229,43.2534,43.1557,43.2127,66052.0
2020-07-10 15:40:00,53.07,53.16,53.02,53.13,68094.0,43.2127,43.286,43.172,43.2616,68094.0
2020-07-10 15:45:00,53.13,53.51,53.13,53.5,144394.0,43.2616,43.571,43.2616,43.5629,144394.0
2020-07-10 15:50:00,53.51,53.58,53.36,53.5,196005.0,43.571,43.628,43.4489,43.5629,196005.0
2020-07-10 15:55:00,53.5,53.66,53.39,53.66,393874.0,43.5629,43.6931,43.4733,43.6931,393874.0
2020-07-13 09:30:00,54.17,54.19,53.25,53.34,151475.0,44.1084,44.1247,43.3593,43.4326,151475.0
2020-07-13 09:35:00,53.4,53.54,52.65,52.81,57648.0,43.4814,43.5954,42.8707,43.001,57648.0
2020-07-13 09:40:00,52.69,52.96,52.68,52.68,37176.0,42.9033,43.1232,42.8952,42.8952,37176.0
2020-07-13 09:45:00,52.68,52.94,52.51,52.92,49295.0,42.8952,43.1069,42.7567,43.0906,49295.0
2020-07-13 09:50:00,52.91,53.15,52.81,52.98,34183.0,43.0824,43.2779,43.001,43.1394,34183.0
2020-07-13 09:55:00,52.91,53.06,52.67,52.72,32094.0,43.0824,43.2046,42.887,42.9277,32094.0
2020-07-13 10:00:00,52.74,52.83,52.54,52.71,30361.0,42.944,43.0173,42.7812,42.9196,30361.0
2020-07-13 10:05:00,52.71,53.23,52.66,53.23,36318.0,42.9196,43.343,42.8789,43.343,36318.0
2020-07-13 10:10:00,53.2,53.31,52.99,53.28,49055.0,43.3186,43.4081,43.1476,43.3837,49055.0
2020-07-13 10:15:00,53.27,53.42,53.21,53.42,23315.0,43.3756,43.4977,43.3267,43.4977,23315.0
2020-07-13 10:20:00,53.45,53.64,53.45,53.52,47480.0,43.5221,43.6769,43.5221,43.5791,47480.0
2020-07-13 10:25:00,53.5,53.61,53.4,53.47,31018.0,43.5629,43.6524,43.4814,43.5384,31018.0
2020-07-13 10:30:00,53.46,53.67,53.43,53.47,57810.0,43.5303,43.7013,43.5059,43.5384,57810.0
2020-07-13 10:35:00,53.47,53.67,53.47,53.55,39631.0,43.5384,43.7013,43.5384,43.6036,39631.0
2020-07-13 10:40:00,53.54,53.68,53.52,53.55,34702.0,43.5954,43.7094,43.5791,43.6036,34702.0
2020-07-13 10:45:00,53.57,53.84,53.55,53.82,40614.0,43.6199,43.8397,43.6036,43.8234,40614.0
2020-07-13 10:50:00,53.83,53.83,53.6,53.69,23697.0,43.8316,43.8316,43.6443,43.7176,23697.0
2020-07-13 10:55:00,53.68,53.83,53.61,53.83,33238.0,43.7094,43.8316,43.6524,43.8316,33238.0
2020-07-13 11:00:00,53.81,53.81,53.55,53.76,29740.0,43.8153,43.8153,43.6036,43.7746,29740.0
2020-07-13 11:05:00,53.77,53.8,53.65,53.78,24001.0,43.7827,43.8071,43.685,43.7908,24001.0
2020-07-13 11:10:00,53.78,53.82,53.47,53.6,22008.0,43.7908,43.8234,43.5384,43.6443,22008.0
2020-07-13 11:15:00,53.6,53.63,53.49,53.49,24417.0,43.6443,43.6687,43.5547,43.5547,24417.0
2020-07-13 11:20:00,53.51,53.78,53.48,53.78,39927.0,43.571,43.7908,43.5466,43.7908,39927.0
2020-07-13 11:25:00,53.8,53.83,53.67,53.68,27971.0,43.8071,43.8316,43.7013,43.7094,27971.0
2020-07-13 11:30:00,53.68,53.75,53.61,53.69,26475.0,43.7094,43.7664,43.6524,43.7176,26475.0
2020-07-13 11:35:00,53.7,53.72,53.5,53.57,27601.0,43.7257,43.742,43.5629,43.6199,27601.0
2020-07-13 11:40:00,53.57,53.62,53.33,53.53,30268.0,43.6199,43.6606,43.4244,43.5873,30268.0
2020-07-13 11:45:00,53.53,53.7,53.51,53.7,78629.0,43.5873,43.7257,43.571,43.7257,78629.0
2020-07-13 11:50:00,53.69,53.78,53.64,53.78,28542.0,43.7176,43.7908,43.6769,43.7908,28542.0
2020-07-13 11:55:00,53.79,53.8,53.66,53.66,19825.0,43.799,43.8071,43.6931,43.6931,19825.0
2020-07-13 12:00:00,53.65,53.87,53.65,53.82,25608.0,43.685,43.8641,43.685,43.8234,25608.0
2020-07-13 12:05:00,53.83,53.85,53.64,53.71,22054.0,43.8316,43.8478,43.6769,43.7338,22054.0
2020-07-13 12:10:00,53.68,53.74,53.62,53.62,30840.0,43.7094,43.7583,43.6606,43.6606,30840.0
2020-07-13 12:15:00,53.63,53.71,53.62,53.71,25276.0,43.6687,43.7338,43.6606,43.7338,25276.0
2020-07-13 12:20:00,53.72,53.73,53.59,53.62,19852.0,43.742,43.7501,43.6361,43.6606,19852.0
2020-07-13 12:25:00,53.64,53.66,53.58,53.65,17276.0,43.6769,43.6931,43.628,43.685,17276.0
2020-07-13 12:30:00,53.65,53.72,53.65,53.68,13973.0,43.685,43.742,43.685,43.7094,13973.0
2020-07-13 12:35:00,53.67,53.76,53.64,53.73,16116.0,43.7013,43.7746,43.6769,43.7501,16116.0
2020-07-13 12:40:00,53.73,53.87,53.71,53.87,20907.0,43.7501,43.8641,43.7338,43.8641,20907.0
2020-07-13 12:45:00,53.88,53.88,53.75,53.88,16844.0,43.8723,43.8723,43.7664,43.8723,16844.0
2020-07-13 12:50:00,53.87,53.97,53.82,53.84,27310.0,43.8641,43.9456,43.8234,43.8397,27310.0
2020-07-13 12:55:00,53.85,53.96,53.79,53.96,28367.0,43.8478,43.9374,43.799,43.9374,28367.0
2020-07-13 13:00:00,53.96,53.98,53.85,53.91,20130.0,43.9374,43.9537,43.8478,43.8967,20130.0
2020-07-13 13:05:00,53.92,54.04,53.88,54.04,42159.0,43.9048,44.0026,43.8723,44.0026,42159.0
2020-07-13 13:10:00,54.05,54.14,54.01,54.01,32905.0,44.0107,44.084,43.9781,43.9781,32905.0
2020-07-13 13:15:00,54.02,54.15,54.02,54.08,34887.0,43.9863,44.0921,43.9863,44.0351,34887.0
2020-07-13 13:20:00,54.09,54.14,53.97,53.98,23509.0,44.0433,44.084,43.9456,43.9537,23509.0
2020-07-13 13:25:00,53.96,53.99,53.79,53.81,23359.0,43.9374,43.9618,43.799,43.8153,23359.0
2020-07-13 13:30:00,53.82,54.04,53.72,54.03,33727.0,43.8234,44.0026,43.742,43.9944,33727.0
2020-07-13 13:35:00,54.03,54.21,54.0,54.2,29678.0,43.9944,44.141,43.97,44.1328,29678.0
2020-07-13 13:40:00,54.18,54.4,54.18,54.4,34693.0,44.1166,44.2957,44.1166,44.2957,34693.0
2020-07-13 13:45:00,54.39,54.41,54.2,54.3,24426.0,44.2875,44.3038,44.1328,44.2143,24426.0
2020-07-13 13:50:00,54.31,54.42,54.31,54.35,28592.0,44.2224,44.312,44.2224,44.255,28592.0
2020-07-13 13:55:00,54.36,54.43,54.27,54.3,23735.0,44.2631,44.3201,44.1898,44.2143,23735.0
2020-07-13 14:00:00,54.3,54.33,54.12,54.28,31541.0,44.2143,44.2387,44.0677,44.198,31541.0
2020-07-13 14:05:00,54.29,54.43,54.23,54.26,71364.0,44.2061,44.3201,44.1573,44.1817,71364.0
2020-07-13 14:10:00,54.3,54.37,54.21,54.37,28726.0,44.2143,44.2713,44.141,44.2713,28726.0
2020-07-13 14:15:00,54.38,54.49,54.3,54.46,41074.0,44.2794,44.369,44.2143,44.3445,41074.0
2020-07-13 14:20:00,54.45,54.54,54.36,54.42,38521.0,44.3364,44.4097,44.2631,44.312,38521.0
2020-07-13 14:25:00,54.46,54.5,54.23,54.35,108832.0,44.3445,44.3771,44.1573,44.255,108832.0
2020-07-13 14:30:00,54.35,54.41,54.25,54.41,34047.0,44.255,44.3038,44.1735,44.3038,34047.0
2020-07-13 14:35:00,54.4,54.49,54.26,54.33,33826.0,44.2957,44.369,44.1817,44.2387,33826.0
2020-07-13 14:40:00,54.35,54.46,54.23,54.34,33682.0,44.255,44.3445,44.1573,44.2468,33682.0
2020-07-13 14:45:00,54.34,54.42,54.24,54.37,35428.0,44.2468,44.312,44.1654,44.2713,35428.0
2020-07-13 14:50:00,54.37,54.49,54.26,54.48,31762.0,44.2713,44.369,44.1817,44.3608,31762.0
2020-07-13 14:55:00,54.47,54.48,54.31,54.44,29924.0,44.3527,44.3608,44.2224,44.3283,29924.0
2020-07-13 15:00:00,54.45,54.47,54.27,54.45,43881.0,44.3364,44.3527,44.1898,44.3364,43881.0
2020-07-13 15:05:00,54.46,54.49,54.12,54.22,46572.0,44.3445,44.369,44.0677,44.1491,46572.0
2020-07-13 15:10:00,54.21,54.28,54.15,54.15,26024.0,44.141,44.198,44.0921,44.0921,26024.0
2020-07-13 15:15:00,54.14,54.38,54.14,54.21,53275.0,44.084,44.2794,44.084,44.141,53275.0
2020-07-13 15:20:00,54.21,54.3,54.12,54.14,82301.0,44.141,44.2143,44.0677,44.084,82301.0
2020-07-13 15:25:00,54.1,54.2,53.96,53.98,44749.0,44.0514,44.1328,43.9374,43.9537,44749.0
2020-07-13 15:30:00,53.98,54.07,53.8,53.81,47579.0,43.9537,44.027,43.8071,43.8153,47579.0
2020-07-13 15:35:00,53.82,53.85,53.4,53.53,72815.0,43.8234,43.8478,43.4814,43.5873,72815.0
2020-07-13 15:40:00,53.53,53.84,53.51,53.66,66348.0,43.5873,43.8397,43.571,43.6931,66348.0
2020-07-13 15:45:00,53.66,53.81,53.35,53.43,72858.0,43.6931,43.8153,43.4407,43.5059,72858.0
2020-07-13 15:50:00,53.41,53.48,53.14,53.22,157730.0,43.4896,43.5466,43.2697,43.3349,157730.0
2020-07-13 15:55:00,53.23,53.41,53.15,53.24,160323.0,43.343,43.4896,43.2779,43.3511,160323.0
2020-07-14 09:30:00,52.7,52.92,52.36,52.67,81379.0,42.9114,43.0906,42.6346,42.887,81379.0
2020-07-14 09:35:00,52.78,52.78,52.36,52.75,36940.0,42.9766,42.9766,42.6346,42.9522,36940.0
2020-07-14 09:40:00,52.81,53.15,52.55,53.06,23296.0,43.001,43.2779,42.7893,43.2046,23296.0
2020-07-14 09:45:00,53.08,53.22,52.91,53.21,17485.0,43.2209,43.3349,43.0824,43.3267,17485.0
2020-07-14 09:50:00,53.14,53.65,52.95,53.65,52212.0,43.2697,43.685,43.115,43.685,52212.0
2020-07-14 09:55:00,53.61,54.13,53.51,54.1,59168.0,43.6524,44.0758,43.571,44.0514,59168.0
2020-07-14 10:00:00,54.1,54.24,53.88,54.0,64562.0,44.0514,44.1654,43.8723,43.97,64562.0
2020-07-14 10:05:00,53.95,53.95,53.42,53.45,39281.0,43.9293,43.9293,43.4977,43.5221,39281.0
2020-07-14 10:10:00,53.51,53.79,53.49,53.63,33448.0,43.571,43.799,43.5547,43.6687,33448.0
2020-07-14 10:15:00,53.72,53.87,53.63,53.69,33552.0,43.742,43.8641,43.6687,43.7176,33552.0
2020-07-14 10:20:00,53.66,53.95,53.58,53.77,72455.0,43.6931,43.9293,43.628,43.7827,72455.0
2020-07-14 10:25:00,53.76,54.04,53.7,54.04,62046.0,43.7746,44.0026,43.7257,44.0026,62046.0
2020-07-14 10:30:00,54.08,54.25,54.02,54.25,41453.0,44.0351,44.1735,43.9863,44.1735,41453.0
2020-07-14 10:35:00,54.21,54.3,54.01,54.28,30478.0,44.141,44.2143,43.9781,44.198,30478.0
2020-07-14 10:40:00,54.33,54.41,54.15,54.18,34502.0,44.2387,44.3038,44.0921,44.1166,34502.0
2020-07-14 10:45:00,54.18,54.19,53.77,53.82,30957.0,44.1166,44.1247,43.7827,43.8234,30957.0
2020-07-14 10:50:00,53.8,54.1,53.76,54.03,17044.0,43.8071,44.0514,43.7746,43.9944,17044.0
2020-07-14 10:55:00,54.01,54.08,53.82,54.07,16672.0,43.9781,44.0351,43.8234,44.027,16672.0
2020-07-14 11:00:00,54.1,54.35,54.02,54.15,40823.0,44.0514,44.255,43.9863,44.0921,40823.0
2020-07-14 11:05:00,54.18,54.51,54.12,54.38,30979.0,44.1166,44.3853,44.0677,44.2794,30979.0
2020-07-14 11:10:00,54.39,54.49,54.2,54.32,12518.0,44.2875,44.369,44.1328,44.2305,12518.0
2020-07-14 11:15:00,54.31,54.42,54.24,54.31,12488.0,44.2224,44.312,44.1654,44.2224,12488.0
2020-07-14 11:20:00,54.33,54.46,54.16,54.25,20071.0,44.2387,44.3445,44.1003,44.1735,20071.0
2020-07-14 11:25:00,54.27,54.28,54.13,54.13,14335.0,44.1898,44.198,44.0758,44.0758,14335.0
2020-07-14 11:30:00,54.18,54.41,54.12,54.34,16295.0,44.1166,44.3038,44.0677,44.2468,16295.0
2020-07-14 11:35:00,54.35,54.39,54.1,54.18,18565.0,44.255,44.2875,44.0514,44.1166,18565.0
2020-07-14 11:40:00,54.16,54.28,54.12,54.27,16090.0,44.1003,44.198,44.0677,44.1898,16090.0
2020-07-14 11:45:00,54.29,54.4,54.23,54.36,18236.0,44.2061,44.2957,44.1573,44.2631,18236.0
2020-07-14 11:50:00,54.35,54.43,54.3,54.38,23506.0,44.255,44.3201,44.2143,44.2794,23506.0
2020-07-14 11:55:00,54.4,54.46,54.34,54.41,14625.0,44.2957,44.3445,44.2468,44.3038,14625.0
2020-07-14 12:00:00,54.43,54.49,54.39,54.44,16809.0,44.3201,44.369,44.2875,44.3283,16809.0
2020-07-14 12:05:00,54.43,54.45,54.19,54.26,23374.0,44.3201,44.3364,44.1247,44.1817,23374.0
2020-07-14 12:10:00,54.27,54.29,54.19,54.21,12166.0,44.1898,44.2061,44.1247,44.141,12166.0
2020-07-14 12:15:00,54.2,54.31,54.17,54.22,21153.0,44.1328,44.2224,44.1084,44.1491,21153.0
2020-07-14 12:20:00,54.21,54.31,54.18,54.19,15131.0,44.141,44.2224,44.1166,44.1247,15131.0
2020-07-14 12:25:00,54.16,54.2,54.1,54.13,10489.0,44.1003,44.1328,44.0514,44.0758,10489.0
2020-07-14 12:30:00,54.13,54.27,54.13,54.16,12578.0,44.0758,44.1898,44.0758,44.1003,12578.0
2020-07-14 12:35:00,54.18,54.2,54.05,54.08,8847.0,44.1166,44.1328,44.0107,44.0351,8847.0
2020-07-14 12:40:00,54.07,54.21,54.07,54.12,11056.0,44.027,44.141,44.027,44.0677,11056.0
2020-07-14 12:45:00,54.14,54.22,54.14,54.18,12713.0,44.084,44.1491,44.084,44.1166,12713.0
2020-07-14 12:50:00,54.18,54.18,54.09,54.15,9842.0,44.1166,44.1166,44.0433,44.0921,9842.0
2020-07-14 12:55:00,54.16,54.19,54.08,54.13,16229.0,44.1003,44.1247,44.0351,44.0758,16229.0
2020-07-14 13:00:00,54.15,54.24,54.13,54.16,15438.0,44.0921,44.1654,44.0758,44.1003,15438.0
2020-07-14 13:05:00,54.16,54.19,54.0,54.01,13060.0,44.1003,44.1247,43.97,43.9781,13060.0
2020-07-14 13:10:00,53.99,54.01,53.88,53.9,13795.0,43.9618,43.9781,43.8723,43.8886,13795.0
2020-07-14 13:15:00,53.93,53.93,53.86,53.93,17136.0,43.913,43.913,43.856,43.913,17136.0
2020-07-14 13:20:00,53.91,53.97,53.86,53.93,17027.0,43.8967,43.9456,43.856,43.913,17027.0
2020-07-14 13:25:00,53.94,53.95,53.83,53.83,18409.0,43.9211,43.9293,43.8316,43.8316,18409.0
2020-07-14 13:30:00,53.83,53.83,53.77,53.8,11072.0,43.8316,43.8316,43.7827,43.8071,11072.0
2020-07-14 13:35:00,53.8,53.89,53.78,53.89,11855.0,43.8071,43.8804,43.7908,43.8804,11855.0
2020-07-14 13:40:00,53.89,53.92,53.8,53.8,12461.0,43.8804,43.9048,43.8071,43.8071,12461.0
2020-07-14 13:45:00,53.8,53.93,53.78,53.88,12299.0,43.8071,43.913,43.7908,43.8723,12299.0
2020-07-14 13:50:00,53.89,54.04,53.85,53.94,17251.0,43.8804,44.0026,43.8478,43.9211,17251.0
2020-07-14 13:55:00,53.98,54.03,53.8,54.03,27768.0,43.9537,43.9944,43.8071,43.9944,27768.0
2020-07-14 14:00:00,54.01,54.17,53.95,54.06,27732.0,43.9781,44.1084,43.9293,44.0188,27732.0
2020-07-14 14:05:00,54.06,54.12,53.94,53.98,17795.0,44.0188,44.0677,43.9211,43.9537,17795.0
2020-07-14 14:10:00,53.97,54.0,53.92,53.94,11277.0,43.9456,43.97,43.9048,43.9211,11277.0
2020-07-14 14:15:00,53.96,53.99,53.87,53.96,19908.0,43.9374,43.9618,43.8641,43.9374,19908.0
2020-07-14 14:20:00,53.97,54.03,53.85,53.91,37208.0,43.9456,43.9944,43.8478,43.8967,37208.0
2020-07-14 14:25:00,53.91,53.95,53.84,53.95,19277.0,43.8967,43.9293,43.8397,43.9293,19277.0
2020-07-14 14:30:00,53.95,54.12,53.95,54.04,19858.0,43.9293,44.0677,43.9293,44.0026,19858.0
2020-07-14 14:35:00,54.05,54.14,54.0,54.06,22131.0,44.0107,44.084,43.97,44.0188,22131.0
2020-07-14 14:40:00,54.08,54.08,53.95,54.02,13061.0,44.0351,44.0351,43.9293,43.9863,13061.0
2020-07-14 14:45:00,54.01,54.07,53.92,53.96,14488.0,43.9781,44.027,43.9048,43.9374,14488.0
2020-07-14 14:50:00,53.95,54.16,53.94,54.13,14364.0,43.9293,44.1003,43.9211,44.0758,14364.0
2020-07-14 14:55:00,54.18,54.29,54.15,54.22,20841.0,44.1166,44.2061,44.0921,44.1491,20841.0
2020-07-14 15:00:00,54.23,54.33,54.16,54.29,24370.0,44.1573,44.2387,44.1003,44.2061,24370.0
2020-07-14 15:05:00,54.29,54.35,54.26,54.29,27965.0,44.2061,44.255,44.1817,44.2061,27965.0
2020-07-14 15:10:00,54.29,54.34,54.17,54.19,21447.0,44.2061,44.2468,44.1084,44.1247,21447.0
2020-07-14 15:15:00,54.19,54.2,54.1,54.18,19606.0,44.1247,44.1328,44.0514,44.1166,19606.0
2020-07-14 15:20:00,54.2,54.28,54.17,54.22,30736.0,44.1328,44.198,44.1084,44.1491,30736.0
2020-07-14 15:25:00,54.22,54.28,54.16,54.16,27431.0,44.1491,44.198,44.1003,44.1003,27431.0
2020-07-14 15:30:00,54.17,54.3,54.15,54.29,29854.0,44.1084,44.2143,44.0921,44.2061,29854.0
2020-07-14 15:35:00,54.28,54.35,54.25,54.28,43294.0,44.198,44.255,44.1735,44.198,43294.0
2020-07-14 15:40:00,54.27,54.31,54.19,54.3,37912.0,44.1898,44.2224,44.1247,44.2143,37912.0
2020-07-14 15:45:00,54.3,54.36,54.16,54.16,74527.0,44.2143,44.2631,44.1003,44.1003,74527.0
2020-07-14 15:50:00,54.18,54.5,54.17,54.48,96492.0,44.1166,44.3771,44.1084,44.3608,96492.0
2020-07-14 15:55:00,54.48,54.49,54.29,54.41,296956.0,44.3608,44.369,44.2061,44.3038,296956.0
2020-07-15 09:30:00,56.24,56.41,55.75,56.28,159795.0,45.7939,45.9323,45.3949,45.8265,159795.0
2020-07-15 09:35:00,56.19,56.58,55.49,55.86,88494.0,45.7532,46.0708,45.1832,45.4845,88494.0
2020-07-15 09:40:00,55.91,56.27,55.65,55.91,111342.0,45.5252,45.8184,45.3135,45.5252,111342.0
2020-07-15 09:45:00,55.91,56.25,55.86,56.08,79495.0,45.5252,45.8021,45.4845,45.6636,79495.0
2020-07-15 09:50:00,56.09,56.28,55.83,56.27,56815.0,45.6718,45.8265,45.4601,45.8184,56815.0
2020-07-15 09:55:00,56.26,56.48,56.25,56.35,42636.0,45.8102,45.9893,45.8021,45.8835,42636.0
2020-07-15 10:00:00,56.37,56.38,55.78,55.81,53279.0,45.8998,45.9079,45.4194,45.4438,53279.0
2020-07-15 10:05:00,55.8,55.94,55.58,55.92,56835.0,45.4356,45.5496,45.2565,45.5334,56835.0
2020-07-15 10:10:00,55.95,56.05,55.72,55.82,106707.0,45.5578,45.6392,45.3705,45.4519,106707.0
2020-07-15 10:15:00,55.83,56.0,55.81,55.9,31449.0,45.4601,45.5985,45.4438,45.5171,31449.0
2020-07-15 10:20:00,55.88,56.0,55.78,55.91,30458.0,45.5008,45.5985,45.4194,45.5252,30458.0
2020-07-15 10:25:00,55.93,56.18,55.84,56.07,23693.0,45.5415,45.7451,45.4682,45.6555,23693.0
2020-07-15 10:30:00,56.16,56.7,56.11,56.64,54861.0,45.7288,46.1685,45.6881,46.1196,54861.0
2020-07-15 10:35:00,56.64,56.79,56.61,56.68,38809.0,46.1196,46.2418,46.0952,46.1522,38809.0
2020-07-15 10:40:00,56.7,56.97,56.68,56.96,35334.0,46.1685,46.3883,46.1522,46.3802,35334.0
2020-07-15 10:45:00,56.95,57.09,56.8,57.09,52931.0,46.372,46.486,46.2499,46.486,52931.0
2020-07-15 10:50:00,57.08,57.19,56.92,56.95,35522.0,46.4779,46.5675,46.3476,46.372,35522.0
2020-07-15 10:55:00,56.92,57.33,56.9,57.23,32545.0,46.3476,46.6815,46.3313,46.6,32545.0
2020-07-15 11:00:00,57.24,57.35,56.87,56.9,34085.0,46.6082,46.6978,46.3069,46.3313,34085.0
2020-07-15 11:05:00,56.88,57.0,56.73,56.78,42133.0,46.315,46.4128,46.1929,46.2336,42133.0
2020-07-15 11:10:00,56.79,56.91,56.66,56.83,23037.0,46.2418,46.3395,46.1359,46.2743,23037.0
2020-07-15 11:15:00,56.82,56.82,56.51,56.54,19544.0,46.2662,46.2662,46.0138,46.0382,19544.0
2020-07-15 11:20:00,56.54,56.58,56.32,56.32,33347.0,46.0382,46.0708,45.8591,45.8591,33347.0
2020-07-15 11:25:00,56.32,56.69,56.31,56.66,34311.0,45.8591,46.1603,45.8509,46.1359,34311.0
2020-07-15 11:30:00,56.63,56.76,56.58,56.7,19545.0,46.1115,46.2173,46.0708,46.1685,19545.0
2020-07-15 11:35:00,56.67,56.68,56.43,56.44,22411.0,46.1441,46.1522,45.9486,45.9568,22411.0
2020-07-15 11:40:00,56.43,56.7,56.37,56.62,32668.0,45.9486,46.1685,45.8998,46.1033,32668.0
2020-07-15 11:45:00,56.6,56.65,56.39,56.47,18533.0,46.0871,46.1278,45.9161,45.9812,18533.0
2020-07-15 11:50:00,56.46,56.56,56.45,56.45,13870.0,45.9731,46.0545,45.9649,45.9649,13870.0
2020-07-15 11:55:00,56.47,56.59,56.3,56.3,25926.0,45.9812,46.0789,45.8428,45.8428,25926.0
2020-07-15 12:00:00,56.3,56.32,56.16,56.25,28246.0,45.8428,45.8591,45.7288,45.8021,28246.0
2020-07-15 12:05:00,56.26,56.49,56.26,56.47,26372.0,45.8102,45.9975,45.8102,45.9812,26372.0
2020-07-15 12:10:00,56.46,56.47,56.36,56.45,14302.0,45.9731,45.9812,45.8916,45.9649,14302.0
2020-07-15 12:15:00,56.43,56.5,56.39,56.47,20251.0,45.9486,46.0056,45.9161,45.9812,20251.0
2020-07-15 12:20:00,56.47,56.53,56.43,56.53,34876.0,45.9812,46.0301,45.9486,46.0301,34876.0
2020-07-15 12:25:00,56.54,56.59,56.44,56.55,31333.0,46.0382,46.0789,45.9568,46.0463,31333.0
2020-07-15 12:30:00,56.55,56.61,56.49,56.59,27946.0,46.0463,46.0952,45.9975,46.0789,27946.0
2020-07-15 12:35:00,56.58,56.64,56.49,56.5,19447.0,46.0708,46.1196,45.9975,46.0056,19447.0
2020-07-15 12:40:00,56.49,56.58,56.46,56.55,21369.0,45.9975,46.0708,45.9731,46.0463,21369.0
2020-07-15 12:45:00,56.54,56.57,56.5,56.52,11185.0,46.0382,46.0626,46.0056,46.0219,11185.0
2020-07-15 12:50:00,56.52,56.6,56.5,56.57,18968.0,46.0219,46.0871,46.0056,46.0626,18968.0
2020-07-15 12:55:00,56.57,56.64,56.51,56.64,19137.0,46.0626,46.1196,46.0138,46.1196,19137.0
2020-07-15 13:00:00,56.64,56.73,56.61,56.69,24584.0,46.1196,46.1929,46.0952,46.1603,24584.0
2020-07-15 13:05:00,56.71,56.81,56.68,56.8,47623.0,46.1766,46.2581,46.1522,46.2499,47623.0
2020-07-15 13:10:00,56.79,56.82,56.67,56.77,23679.0,46.2418,46.2662,46.1441,46.2255,23679.0
2020-07-15 13:15:00,56.75,56.88,56.74,56.79,22940.0,46.2092,46.315,46.2011,46.2418,22940.0
2020-07-15 13:20:00,56.8,56.94,56.78,56.92,17604.0,46.2499,46.3639,46.2336,46.3476,17604.0
2020-07-15 13:25:00,56.92,56.98,56.82,56.85,20073.0,46.3476,46.3965,46.2662,46.2906,20073.0
2020-07-15 13:30:00,56.85,56.91,56.63,56.64,16859.0,46.2906,46.3395,46.1115,46.1196,16859.0
2020-07-15 13:35:00,56.64,56.68,56.52,56.52,23195.0,46.1196,46.1522,46.0219,46.0219,23195.0
2020-07-15 13:40:00,56.49,56.58,56.41,56.44,22931.0,45.9975,46.0708,45.9323,45.9568,22931.0
2020-07-15 13:45:00,56.42,56.6,56.41,56.57,61717.0,45.9405,46.0871,45.9323,46.0626,61717.0
2020-07-15 13:50:00,56.58,56.63,56.58,56.6,16797.0,46.0708,46.1115,46.0708,46.0871,16797.0
2020-07-15 13:55:00,56.6,56.73,56.59,56.73,15907.0,46.0871,46.1929,46.0789,46.1929,15907.0
2020-07-15 14:00:00,56.72,56.81,56.65,56.72,33019.0,46.1848,46.2581,46.1278,46.1848,33019.0
2020-07-15 14:05:00,56.7,56.73,56.6,56.61,19707.0,46.1685,46.1929,46.0871,46.0952,19707.0
2020-07-15 14:10:00,56.62,56.72,56.59,56.66,15531.0,46.1033,46.1848,46.0789,46.1359,15531.0
2020-07-15 14:15:00,56.69,56.74,56.59,56.59,13551.0,46.1603,46.2011,46.0789,46.0789,13551.0
2020-07-15 14:20:00,56.59,56.67,56.48,56.65,40198.0,46.0789,46.1441,45.9893,46.1278,40198.0
2020-07-15 14:25:00,56.66,56.71,56.6,56.68,15344.0,46.1359,46.1766,46.0871,46.1522,15344.0
2020-07-15 14:30:00,56.74,56.82,56.7,56.76,13512.0,46.2011,46.2662,46.1685,46.2173,13512.0
2020-07-15 14:35:00,56.77,56.87,56.66,56.85,14486.0,46.2255,46.3069,46.1359,46.2906,14486.0
2020-07-15 14:40:00,56.89,57.02,56.87,57.0,39219.0,46.3232,46.429,46.3069,46.4128,39219.0
2020-07-15 14:45:00,56.99,57.1,56.96,57.1,34799.0,46.4046,46.4942,46.3802,46.4942,34799.0
2020-07-15 14:50:00,57.1,57.2,56.9,56.9,30811.0,46.4942,46.5756,46.3313,46.3313,30811.0
2020-07-15 14:55:00,56.91,56.93,56.76,56.8,23179.0,46.3395,46.3558,46.2173,46.2499,23179.0
2020-07-15 15:00:00,56.8,57.01,56.8,56.89,32943.0,46.2499,46.4209,46.2499,46.3232,32943.0
2020-07-15 15:05:00,56.9,56.92,56.76,56.86,21576.0,46.3313,46.3476,46.2173,46.2988,21576.0
2020-07-15 15:10:00,56.83,56.86,56.76,56.79,15236.0,46.2743,46.2988,46.2173,46.2418,15236.0
2020-07-15 15:15:00,56.8,56.91,56.74,56.91,37315.0,46.2499,46.3395,46.2011,46.3395,37315.0
2020-07-15 15:20:00,56.9,56.98,56.86,56.97,30177.0,46.3313,46.3965,46.2988,46.3883,30177.0
2020-07-15 15:25:00,56.98,57.09,56.89,57.05,31610.0,46.3965,46.486,46.3232,46.4535,31610.0
2020-07-15 15:30:00,57.07,57.14,57.0,57.1,41396.0,46.4698,46.5268,46.4128,46.4942,41396.0
2020-07-15 15:35:00,57.1,57.19,57.05,57.12,46885.0,46.4942,46.5675,46.4535,46.5105,46885.0
2020-07-15 15:40:00,57.11,57.3,57.08,57.27,68769.0,46.5023,46.657,46.4779,46.6326,68769.0
2020-07-15 15:45:00,57.27,57.45,57.25,57.37,103583.0,46.6326,46.7792,46.6163,46.714,103583.0
2020-07-15 15:50:00,57.38,57.39,57.07,57.13,111681.0,46.7222,46.7303,46.4698,46.5186,111681.0
2020-07-15 15:55:00,57.13,57.27,57.04,57.2,155804.0,46.5186,46.6326,46.4453,46.5756,155804.0
2020-07-16 09:30:00,56.65,56.75,56.19,56.22,67171.0,46.1278,46.2092,45.7532,45.7776,67171.0
2020-07-16 09:35:00,56.17,56.57,56.07,56.19,26888.0,45.7369,46.0626,45.6555,45.7532,26888.0
2020-07-16 09:40:00,56.24,56.24,55.76,55.97,26606.0,45.7939,45.7939,45.4031,45.5741,26606.0
2020-07-16 09:45:00,55.88,56.15,55.8,56.01,21054.0,45.5008,45.7206,45.4356,45.6066,21054.0
2020-07-16 09:50:00,55.97,56.46,55.93,56.35,19205.0,45.5741,45.9731,45.5415,45.8835,19205.0
2020-07-16 09:55:00,56.3,56.5,56.09,56.15,36611.0,45.8428,46.0056,45.6718,45.7206,36611.0
2020-07-16 10:00:00,56.19,56.38,56.11,56.11,22759.0,45.7532,45.9079,45.6881,45.6881,22759.0
2020-07-16 10:05:00,56.07,56.15,55.96,56.09,16095.0,45.6555,45.7206,45.5659,45.6718,16095.0
2020-07-16 10:10:00,56.18,56.56,56.18,56.56,17877.0,45.7451,46.0545,45.7451,46.0545,17877.0
2020-07-16 10:15:00,56.52,56.75,56.41,56.69,33054.0,46.0219,46.2092,45.9323,46.1603,33054.0
2020-07-16 10:20:00,56.68,56.95,56.65,56.94,18011.0,46.1522,46.372,46.1278,46.3639,18011.0
2020-07-16 10:25:00,56.93,57.01,56.75,56.91,33367.0,46.3558,46.4209,46.2092,46.3395,33367.0
2020-07-16 10:30:00,56.9,56.91,56.66,56.84,20714.0,46.3313,46.3395,46.1359,46.2825,20714.0
2020-07-16 10:35:00,56.86,57.0,56.79,56.97,13743.0,46.2988,46.4128,46.2418,46.3883,13743.0
2020-07-16 10:40:00,56.93,57.02,56.91,57.0,34243.0,46.3558,46.429,46.3395,46.4128,34243.0
2020-07-16 10:45:00,56.99,57.09,56.95,57.07,9981.0,46.4046,46.486,46.372,46.4698,9981.0
2020-07-16 10:50:00,57.05,57.21,57.02,57.12,15862.0,46.4535,46.5838,46.429,46.5105,15862.0
2020-07-16 10:55:00,57.12,57.14,57.02,57.08,11893.0,46.5105,46.5268,46.429,46.4779,11893.0
2020-07-16 11:00:00,57.12,57.23,57.09,57.21,12919.0,46.5105,46.6,46.486,46.5838,12919.0
2020-07-16 11:05:00,57.23,57.32,56.96,57.02,23797.0,46.6,46.6733,46.3802,46.429,23797.0
2020-07-16 11:10:00,56.99,57.17,56.97,57.15,13059.0,46.4046,46.5512,46.3883,46.5349,13059.0
2020-07-16 11:15:00,57.14,57.45,57.08,57.45,35309.0,46.5268,46.7792,46.4779,46.7792,35309.0
2020-07-16 11:20:00,57.42,57.59,57.4,57.52,38060.0,46.7547,46.8932,46.7385,46.8362,38060.0
2020-07-16 11:25:00,57.52,57.72,57.44,57.65,35578.0,46.8362,46.999,46.771,46.942,35578.0
2020-07-16 11:30:00,57.65,57.7,57.47,57.49,18853.0,46.942,46.9827,46.7955,46.8117,18853.0
2020-07-16 11:35:00,57.56,57.6,57.42,57.57,18805.0,46.8687,46.9013,46.7547,46.8769,18805.0
2020-07-16 11:40:00,57.58,57.61,57.47,57.59,16823.0,46.885,46.9095,46.7955,46.8932,16823.0
2020-07-16 11:45:00,57.56,57.62,57.53,57.59,11092.0,46.8687,46.9176,46.8443,46.8932,11092.0
2020-07-16 11:50:00,57.62,57.74,57.57,57.73,14801.0,46.9176,47.0153,46.8769,47.0072,14801.0
2020-07-16 11:55:00,57.74,57.84,57.69,57.7,42669.0,47.0153,47.0967,46.9746,46.9827,42669.0
2020-07-16 12:00:00,57.68,57.74,57.5,57.6,29101.0,46.9665,47.0153,46.8199,46.9013,29101.0
2020-07-16 12:05:00,57.6,57.64,57.51,57.64,16361.0,46.9013,46.9339,46.828,46.9339,16361.0
2020-07-16 12:10:00,57.62,57.62,57.43,57.44,23407.0,46.9176,46.9176,46.7629,46.771,23407.0
2020-07-16 12:15:00,57.45,57.48,57.36,57.45,16810.0,46.7792,46.8036,46.7059,46.7792,16810.0
2020-07-16 12:20:00,57.47,57.51,57.46,57.47,13963.0,46.7955,46.828,46.7873,46.7955,13963.0
2020-07-16 12:25:00,57.47,57.53,57.44,57.49,12191.0,46.7955,46.8443,46.771,46.8117,12191.0
2020-07-16 12:30:00,57.49,57.54,57.27,57.35,10514.0,46.8117,46.8525,46.6326,46.6978,10514.0
2020-07-16 12:35:00,57.36,57.41,57.34,57.39,11055.0,46.7059,46.7466,46.6896,46.7303,11055.0
2020-07-16 12:40:00,57.41,57.44,57.35,57.39,14249.0,46.7466,46.771,46.6978,46.7303,14249.0
2020-07-16 12:45:00,57.39,57.51,57.35,57.51,9646.0,46.7303,46.828,46.6978,46.828,9646.0
2020-07-16 12:50:00,57.49,57.49,57.4,57.43,9559.0,46.8117,46.8117,46.7385,46.7629,9559.0
2020-07-16 12:55:00,57.43,57.43,57.17,57.21,35759.0,46.7629,46.7629,46.5512,46.5838,35759.0
2020-07-16 13:00:00,57.19,57.32,57.16,57.26,23663.0,46.5675,46.6733,46.543,46.6245,23663.0
2020-07-16 13:05:00,57.26,57.32,57.24,57.3,17908.0,46.6245,46.6733,46.6082,46.657,17908.0
2020-07-16 13:10:00,57.3,57.35,57.27,57.3,8097.0,46.657,46.6978,46.6326,46.657,8097.0
2020-07-16 13:15:00,57.33,57.41,57.33,57.33,6748.0,46.6815,46.7466,46.6815,46.6815,6748.0
2020-07-16 13:20:00,57.33,57.37,57.25,57.28,9788.0,46.6815,46.714,46.6163,46.6408,9788.0
2020-07-16 13:25:00,57.26,57.28,57.2,57.28,14635.0,46.6245,46.6408,46.5756,46.6408,14635.0
2020-07-16 13:30:00,57.29,57.33,57.2,57.2,12162.0,46.6489,46.6815,46.5756,46.5756,12162.0
2020-07-16 13:35:00,57.21,57.22,57.02,57.04,14852.0,46.5838,46.5919,46.429,46.4453,14852.0
2020-07-16 13:40:00,57.04,57.2,57.04,57.2,9671.0,46.4453,46.5756,46.4453,46.5756,9671.0
2020-07-16 13:45:00,57.19,57.24,57.15,57.23,6218.0,46.5675,46.6082,46.5349,46.6,6218.0
2020-07-16 13:50:00,57.23,57.23,57.13,57.13,9714.0,46.6,46.6,46.5186,46.5186,9714.0
2020-07-16 13:55:00,57.1,57.12,56.98,57.1,45110.0,46.4942,46.5105,46.3965,46.4942,45110.0
2020-07-16 14:00:00,57.08,57.15,57.07,57.11,17853.0,46.4779,46.5349,46.4698,46.5023,17853.0
2020-07-16 14:05:00,57.08,57.16,57.05,57.05,12002.0,46.4779,46.543,46.4535,46.4535,12002.0
2020-07-16 14:10:00,57.05,57.08,56.98,56.99,14117.0,46.4535,46.4779,46.3965,46.4046,14117.0
2020-07-16 14:15:00,57.0,57.03,56.94,56.94,9815.0,46.4128,46.4372,46.3639,46.3639,9815.0
2020-07-16 14:20:00,56.95,56.98,56.94,56.95,9385.0,46.372,46.3965,46.3639,46.372,9385.0
2020-07-16 14:25:00,56.93,56.95,56.79,56.84,12679.0,46.3558,46.372,46.2418,46.2825,12679.0
2020-07-16 14:30:00,56.8,56.88,56.77,56.83,10228.0,46.2499,46.315,46.2255,46.2743,10228.0
2020-07-16 14:35:00,56.82,56.84,56.63,56.68,18844.0,46.2662,46.2825,46.1115,46.1522,18844.0
2020-07-16 14:40:00,56.7,56.76,56.63,56.64,15644.0,46.1685,46.2173,46.1115,46.1196,15644.0
2020-07-16 14:45:00,56.64,56.7,56.45,56.48,25949.0,46.1196,46.1685,45.9649,45.9893,25949.0
2020-07-16 14:50:00,56.47,56.52,56.44,56.44,10956.0,45.9812,46.0219,45.9568,45.9568,10956.0
2020-07-16 14:55:00,56.45,56.5,56.31,56.36,19539.0,45.9649,46.0056,45.8509,45.8916,19539.0
2020-07-16 15:00:00,56.36,56.41,56.28,56.3,17614.0,45.8916,45.9323,45.8265,45.8428,17614.0
2020-07-16 15:05:00,56.3,56.4,56.29,56.32,16332.0,45.8428,45.9242,45.8346,45.8591,16332.0
2020-07-16 15:10:00,56.31,56.45,56.24,56.37,30943.0,45.8509,45.9649,45.7939,45.8998,30943.0
2020-07-16 15:15:00,56.37,56.59,56.37,56.48,37420.0,45.8998,46.0789,45.8998,45.9893,37420.0
2020-07-16 15:20:00,56.46,56.61,56.41,56.5,93868.0,45.9731,46.0952,45.9323,46.0056,93868.0
2020-07-16 15:25:00,56.5,56.7,56.43,56.7,35294.0,46.0056,46.1685,45.9486,46.1685,35294.0
2020-07-16 15:30:00,56.67,56.71,56.54,56.64,23201.0,46.1441,46.1766,46.0382,46.1196,23201.0
2020-07-16 15:35:00,56.65,56.74,56.61,56.67,27205.0,46.1278,46.2011,46.0952,46.1441,27205.0
2020-07-16 15:40:00,56.64,56.69,56.55,56.59,43719.0,46.1196,46.1603,46.0463,46.0789,43719.0
2020-07-16 15:45:00,56.57,56.63,56.47,56.5,48314.0,46.0626,46.1115,45.9812,46.0056,48314.0
2020-07-16 15:50:00,56.49,56.64,56.46,56.62,61838.0,45.9975,46.1196,45.9731,46.1033,61838.0
2020-07-16 15:55:00,56.62,56.7,56.52,56.62,82487.0,46.1033,46.1685,46.0219,46.1033,82487.0
2020-07-17 09:30:00,56.98,57.34,56.74,57.34,169498.0,46.3965,46.6896,46.2011,46.6896,169498.0
2020-07-17 09:35:00,57.43,57.56,56.99,57.14,95056.0,46.7629,46.8687,46.4046,46.5268,95056.0
2020-07-17 09:40:00,57.23,57.7,57.04,57.53,35328.0,46.6,46.9827,46.4453,46.8443,35328.0
2020-07-17 09:45:00,57.56,57.76,57.48,57.62,24747.0,46.8687,47.0316,46.8036,46.9176,24747.0
2020-07-17 09:50:00,57.61,57.92,57.56,57.63,27050.0,46.9095,47.1619,46.8687,46.9257,27050.0
2020-07-17 09:55:00,57.65,57.71,57.32,57.42,25393.0,46.942,46.9909,46.6733,46.7547,25393.0
2020-07-17 10:00:00,57.37,57.52,57.13,57.36,55103.0,46.714,46.8362,46.5186,46.7059,55103.0
2020-07-17 10:05:00,57.37,57.62,57.04,57.25,42077.0,46.714,46.9176,46.4453,46.6163,42077.0
2020-07-17 10:10:00,57.26,57.32,57.06,57.18,23664.0,46.6245,46.6733,46.4616,46.5593,23664.0
2020-07-17 10:15:00,57.15,57.44,57.07,57.15,59375.0,46.5349,46.771,46.4698,46.5349,59375.0
2020-07-17 10:20:00,57.14,57.22,56.63,56.65,37083.0,46.5268,46.5919,46.1115,46.1278,37083.0
2020-07-17 10:25:00,56.67,56.67,56.27,56.37,34706.0,46.1441,46.1441,45.8184,45.8998,34706.0
2020-07-17 10:30:00,56.38,56.38,55.91,56.09,46402.0,45.9079,45.9079,45.5252,45.6718,46402.0
2020-07-17 10:35:00,56.09,56.22,55.81,55.88,119585.0,45.6718,45.7776,45.4438,45.5008,119585.0
2020-07-17 10:40:00,55.88,56.0,55.83,55.9,30126.0,45.5008,45.5985,45.4601,45.5171,30126.0
2020-07-17 10:45:00,55.91,56.29,55.88,56.26,44973.0,45.5252,45.8346,45.5008,45.8102,44973.0
2020-07-17 10:50:00,56.25,56.43,56.18,56.4,38139.0,45.8021,45.9486,45.7451,45.9242,38139.0
2020-07-17 10:55:00,56.44,56.49,56.24,56.3,27174.0,45.9568,45.9975,45.7939,45.8428,27174.0
2020-07-17 11:00:00,56.3,56.38,56.16,56.2,48043.0,45.8428,45.9079,45.7288,45.7614,48043.0
2020-07-17 11:05:00,56.21,56.27,56.02,56.1,32554.0,45.7695,45.8184,45.6148,45.6799,32554.0
2020-07-17 11:10:00,56.12,56.5,56.12,56.44,23146.0,45.6962,46.0056,45.6962,45.9568,23146.0
2020-07-17 11:15:00,56.43,56.52,56.15,56.2,24435.0,45.9486,46.0219,45.7206,45.7614,24435.0
2020-07-17 11:20:00,56.22,56.42,56.22,56.27,15881.0,45.7776,45.9405,45.7776,45.8184,15881.0
2020-07-17 11:25:00,56.25,56.33,56.13,56.15,17201.0,45.8021,45.8672,45.7044,45.7206,17201.0
2020-07-17 11:30:00,56.14,56.22,56.09,56.11,33066.0,45.7125,45.7776,45.6718,45.6881,33066.0
2020-07-17 11:35:00,56.13,56.3,56.06,56.08,22192.0,45.7044,45.8428,45.6474,45.6636,22192.0
2020-07-17 11:40:00,56.09,56.16,56.03,56.15,18496.0,45.6718,45.7288,45.6229,45.7206,18496.0
2020-07-17 11:45:00,56.17,56.3,56.13,56.13,16232.0,45.7369,45.8428,45.7044,45.7044,16232.0
2020-07-17 11:50:00,56.11,56.19,56.04,56.14,18237.0,45.6881,45.7532,45.6311,45.7125,18237.0
2020-07-17 11:55:00,56.17,56.24,56.12,56.18,19807.0,45.7369,45.7939,45.6962,45.7451,19807.0
2020-07-17 12:00:00,56.19,56.2,56.08,56.09,16840.0,45.7532,45.7614,45.6636,45.6718,16840.0
2020-07-17 12:05:00,56.08,56.18,56.05,56.09,14029.0,45.6636,45.7451,45.6392,45.6718,14029.0
2020-07-17 12:10:00,56.08,56.09,55.79,55.86,30056.0,45.6636,45.6718,45.4275,45.4845,30056.0
2020-07-17 12:15:00,55.82,56.03,55.82,55.96,25224.0,45.4519,45.6229,45.4519,45.5659,25224.0
2020-07-17 12:20:00,55.96,56.03,55.78,55.94,18182.0,45.5659,45.6229,45.4194,45.5496,18182.0
2020-07-17 12:25:00,55.93,55.99,55.88,55.92,11134.0,45.5415,45.5904,45.5008,45.5334,11134.0
2020-07-17 12:30:00,55.92,55.96,55.75,55.78,19876.0,45.5334,45.5659,45.3949,45.4194,19876.0
2020-07-17 12:35:00,55.77,55.8,55.66,55.69,18054.0,45.4112,45.4356,45.3217,45.3461,18054.0
2020-07-17 12:40:00,55.7,55.75,55.61,55.66,18309.0,45.3542,45.3949,45.2809,45.3217,18309.0
2020-07-17 12:45:00,55.67,55.79,55.66,55.71,11209.0,45.3298,45.4275,45.3217,45.3624,11209.0
2020-07-17 12:50:00,55.7,55.71,55.62,55.69,10425.0,45.3542,45.3624,45.2891,45.3461,10425.0
2020-07-17 12:55:00,55.69,55.75,55.62,55.67,17370.0,45.3461,45.3949,45.2891,45.3298,17370.0
2020-07-17 13:00:00,55.68,55.72,55.63,55.67,8668.0,45.3379,45.3705,45.2972,45.3298,8668.0
2020-07-17 13:05:00,55.69,55.78,55.67,55.78,12970.0,45.3461,45.4194,45.3298,45.4194,12970.0
2020-07-17 13:10:00,55.78,55.92,55.68,55.89,16009.0,45.4194,45.5334,45.3379,45.5089,16009.0
2020-07-17 13:15:00,55.89,55.94,55.77,55.79,20772.0,45.5089,45.5496,45.4112,45.4275,20772.0
2020-07-17 13:20:00,55.8,55.95,55.79,55.94,9097.0,45.4356,45.5578,45.4275,45.5496,9097.0
2020-07-17 13:25:00,55.94,55.98,55.89,55.91,7663.0,45.5496,45.5822,45.5089,45.5252,7663.0
2020-07-17 13:30:00,55.91,55.92,55.74,55.74,15456.0,45.5252,45.5334,45.3868,45.3868,15456.0
2020-07-17 13:35:00,55.72,55.75,55.6,55.6,25806.0,45.3705,45.3949,45.2728,45.2728,25806.0
2020-07-17 13:40:00,55.61,55.76,55.61,55.75,20862.0,45.2809,45.4031,45.2809,45.3949,20862.0
2020-07-17 13:45:00,55.75,55.76,55.57,55.57,20954.0,45.3949,45.4031,45.2484,45.2484,20954.0
2020-07-17 13:50:00,55.58,55.63,55.55,55.61,13844.0,45.2565,45.2972,45.2321,45.2809,13844.0
2020-07-17 13:55:00,55.6,55.64,55.5,55.6,23066.0,45.2728,45.3054,45.1914,45.2728,23066.0
2020-07-17 14:00:00,55.59,55.64,55.5,55.62,13136.0,45.2647,45.3054,45.1914,45.2891,13136.0
2020-07-17 14:05:00,55.62,55.63,55.47,55.48,34171.0,45.2891,45.2972,45.1669,45.1751,34171.0
2020-07-17 14:10:00,55.47,55.48,55.36,55.43,29620.0,45.1669,45.1751,45.0774,45.1344,29620.0
2020-07-17 14:15:00,55.42,55.66,55.42,55.66,27878.0,45.1262,45.3217,45.1262,45.3217,27878.0
2020-07-17 14:20:00,55.65,55.65,55.46,55.49,13689.0,45.3135,45.3135,45.1588,45.1832,13689.0
2020-07-17 14:25:00,55.48,55.52,55.45,55.45,15764.0,45.1751,45.2077,45.1507,45.1507,15764.0
2020-07-17 14:30:00,55.44,55.5,55.42,55.48,11593.0,45.1425,45.1914,45.1262,45.1751,11593.0
2020-07-17 14:35:00,55.48,55.58,55.48,55.52,10058.0,45.1751,45.2565,45.1751,45.2077,10058.0
2020-07-17 14:40:00,55.53,55.56,55.48,55.5,10763.0,45.2158,45.2402,45.1751,45.1914,10763.0
2020-07-17 14:45:00,55.5,55.5,55.36,55.41,14298.0,45.1914,45.1914,45.0774,45.1181,14298.0
2020-07-17 14:50:00,55.42,55.45,55.33,55.36,43307.0,45.1262,45.1507,45.0529,45.0774,43307.0
2020-07-17 14:55:00,55.37,55.43,55.32,55.4,11066.0,45.0855,45.1344,45.0448,45.1099,11066.0
2020-07-17 15:00:00,55.4,55.59,55.4,55.55,13600.0,45.1099,45.2647,45.1099,45.2321,13600.0
2020-07-17 15:05:00,55.54,55.57,55.43,55.43,17106.0,45.2239,45.2484,45.1344,45.1344,17106.0
2020-07-17 15:10:00,55.45,55.45,55.32,55.34,16506.0,45.1507,45.1507,45.0448,45.0611,16506.0
2020-07-17 15:15:00,55.35,55.43,55.34,55.4,10950.0,45.0692,45.1344,45.0611,45.1099,10950.0
2020-07-17 15:20:00,55.39,55.58,55.39,55.58,18001.0,45.1018,45.2565,45.1018,45.2565,18001.0
2020-07-17 15:25:00,55.6,55.63,55.54,55.54,22054.0,45.2728,45.2972,45.2239,45.2239,22054.0
2020-07-17 15:30:00,55.58,55.67,55.55,55.63,18484.0,45.2565,45.3298,45.2321,45.2972,18484.0
2020-07-17 15:35:00,55.63,55.67,55.54,55.63,20008.0,45.2972,45.3298,45.2239,45.2972,20008.0
2020-07-17 15:40:00,55.64,55.79,55.61,55.77,30736.0,45.3054,45.4275,45.2809,45.4112,30736.0
2020-07-17 15:45:00,55.76,55.78,55.62,55.7,35697.0,45.4031,45.4194,45.2891,45.3542,35697.0
2020-07-17 15:50:00,55.68,55.68,55.4,55.46,73952.0,45.3379,45.3379,45.1099,45.1588,73952.0
2020-07-17 15:55:00,55.46,55.56,55.44,55.46,130503.0,45.1588,45.2402,45.1425,45.1588,130503.0
2020-07-20 09:30:00,55.34,55.98,55.09,55.98,101460.0,45.0611,45.5822,44.8575,45.5822,101460.0
2020-07-20 09:35:00,55.97,56.14,55.63,56.0,35627.0,45.5741,45.7125,45.2972,45.5985,35627.0
2020-07-20 09:40:00,56.0,56.06,55.17,55.33,28639.0,45.5985,45.6474,44.9227,45.0529,28639.0
2020-07-20 09:45:00,55.39,55.4,54.96,54.97,33642.0,45.1018,45.1099,44.7517,44.7598,33642.0
2020-07-20 09:50:00,55.02,55.14,54.88,54.92,36939.0,44.8005,44.8982,44.6865,44.7191,36939.0
2020-07-20 09:55:00,54.88,54.99,54.66,54.82,54277.0,44.6865,44.7761,44.5074,44.6377,54277.0
2020-07-20 10:00:00,54.83,54.83,54.51,54.65,35524.0,44.6458,44.6458,44.3853,44.4993,35524.0
2020-07-20 10:05:00,54.65,54.83,54.55,54.55,31077.0,44.4993,44.6458,44.4178,44.4178,31077.0
2020-07-20 10:10:00,54.61,54.75,54.49,54.6,26371.0,44.4667,44.5807,44.369,44.4585,26371.0
2020-07-20 10:15:00,54.57,54.67,54.48,54.5,28185.0,44.4341,44.5155,44.3608,44.3771,28185.0
2020-07-20 10:20:00,54.53,54.84,54.48,54.75,55741.0,44.4015,44.654,44.3608,44.5807,55741.0
2020-07-20 10:25:00,54.73,54.87,54.62,54.87,43277.0,44.5644,44.6784,44.4748,44.6784,43277.0
2020-07-20 10:30:00,54.87,55.15,54.83,55.09,51089.0,44.6784,44.9064,44.6458,44.8575,51089.0
2020-07-20 10:35:00,55.11,55.42,55.1,55.26,30653.0,44.8738,45.1262,44.8657,44.996,30653.0
2020-07-20 10:40:00,55.28,55.69,55.28,55.67,21880.0,45.0122,45.3461,45.0122,45.3298,21880.0
2020-07-20 10:45:00,55.69,55.69,55.38,55.47,15612.0,45.3461,45.3461,45.0937,45.1669,15612.0
2020-07-20 10:50:00,55.49,55.54,55.4,55.43,10915.0,45.1832,45.2239,45.1099,45.1344,10915.0
2020-07-20 10:55:00,55.4,55.49,55.33,55.33,15000.0,45.1099,45.1832,45.0529,45.0529,15000.0
2020-07-20 11:00:00,55.32,55.52,55.31,55.45,12573.0,45.0448,45.2077,45.0367,45.1507,12573.0
2020-07-20 11:05:00,55.43,55.48,55.28,55.45,15399.0,45.1344,45.1751,45.0122,45.1507,15399.0
2020-07-20 11:10:00,55.45,55.52,55.24,55.28,8858.0,45.1507,45.2077,44.9797,45.0122,8858.0
2020-07-20 11:15:00,55.28,55.41,55.27,55.41,13295.0,45.0122,45.1181,45.0041,45.1181,13295.0
2020-07-20 11:20:00,55.39,55.41,55.2,55.22,7743.0,45.1018,45.1181,44.9471,44.9634,7743.0
2020-07-20 11:25:00,55.23,55.47,55.23,55.43,18594.0,44.9715,45.1669,44.9715,45.1344,18594.0
2020-07-20 11:30:00,55.43,55.59,55.42,55.59,10115.0,45.1344,45.2647,45.1262,45.2647,10115.0
2020-07-20 11:35:00,55.6,55.6,55.37,55.52,12533.0,45.2728,45.2728,45.0855,45.2077,12533.0
2020-07-20 11:40:00,55.49,55.53,55.36,55.5,5832.0,45.1832,45.2158,45.0774,45.1914,5832.0
2020-07-20 11:45:00,55.51,55.68,55.5,55.67,10833.0,45.1995,45.3379,45.1914,45.3298,10833.0
2020-07-20 11:50:00,55.66,55.78,55.64,55.71,10999.0,45.3217,45.4194,45.3054,45.3624,10999.0
2020-07-20 11:55:00,55.7,55.7,55.48,55.53,10414.0,45.3542,45.3542,45.1751,45.2158,10414.0
2020-07-20 12:00:00,55.55,55.6,55.42,55.42,7629.0,45.2321,45.2728,45.1262,45.1262,7629.0
2020-07-20 12:05:00,55.41,55.57,55.38,55.49,18952.0,45.1181,45.2484,45.0937,45.1832,18952.0
2020-07-20 12:10:00,55.5,55.6,55.45,55.56,9358.0,45.1914,45.2728,45.1507,45.2402,9358.0
2020-07-20 12:15:00,55.52,55.56,55.4,55.45,15330.0,45.2077,45.2402,45.1099,45.1507,15330.0
2020-07-20 12:20:00,55.46,55.53,55.43,55.49,10869.0,45.1588,45.2158,45.1344,45.1832,10869.0
2020-07-20 12:25:00,55.49,55.54,55.4,55.46,11587.0,45.1832,45.2239,45.1099,45.1588,11587.0
2020-07-20 12:30:00,55.46,55.5,55.4,55.47,15764.0,45.1588,45.1914,45.1099,45.1669,15764.0
2020-07-20 12:35:00,55.48,55.52,55.38,55.38,16905.0,45.1751,45.2077,45.0937,45.0937,16905.0
2020-07-20 12:40:00,55.37,55.41,55.27,55.32,11799.0,45.0855,45.1181,45.0041,45.0448,11799.0
2020-07-20 12:45:00,55.29,55.48,55.29,55.46,13708.0,45.0204,45.1751,45.0204,45.1588,13708.0
2020-07-20 12:50:00,55.46,55.47,55.22,55.22,9749.0,45.1588,45.1669,44.9634,44.9634,9749.0
2020-07-20 12:55:00,55.23,55.29,55.22,55.27,8154.0,44.9715,45.0204,44.9634,45.0041,8154.0
2020-07-20 13:00:00,55.27,55.29,55.01,55.02,22530.0,45.0041,45.0204,44.7924,44.8005,22530.0
2020-07-20 13:05:00,55.01,55.02,54.93,54.93,18556.0,44.7924,44.8005,44.7272,44.7272,18556.0
2020-07-20 13:10:00,54.92,54.98,54.85,54.9,19233.0,44.7191,44.768,44.6621,44.7028,19233.0
2020-07-20 13:15:00,54.9,55.21,54.9,55.01,16589.0,44.7028,44.9552,44.7028,44.7924,16589.0
2020-07-20 13:20:00,55.01,55.06,54.99,55.03,5950.0,44.7924,44.8331,44.7761,44.8087,5950.0
2020-07-20 13:25:00,55.01,55.06,54.92,54.92,17211.0,44.7924,44.8331,44.7191,44.7191,17211.0
2020-07-20 13:30:00,54.91,55.05,54.9,55.03,10178.0,44.711,44.825,44.7028,44.8087,10178.0
2020-07-20 13:35:00,55.01,55.16,55.01,55.07,9572.0,44.7924,44.9145,44.7924,44.8412,9572.0
2020-07-20 13:40:00,55.03,55.14,55.01,55.03,12430.0,44.8087,44.8982,44.7924,44.8087,12430.0
2020-07-20 13:45:00,55.04,55.07,54.87,54.89,7544.0,44.8168,44.8412,44.6784,44.6947,7544.0
2020-07-20 13:50:00,54.91,55.05,54.88,55.05,10818.0,44.711,44.825,44.6865,44.825,10818.0
2020-07-20 13:55:00,55.03,55.04,54.95,54.97,8191.0,44.8087,44.8168,44.7435,44.7598,8191.0
2020-07-20 14:00:00,54.95,54.99,54.81,54.86,18087.0,44.7435,44.7761,44.6295,44.6702,18087.0
2020-07-20 14:05:00,54.87,54.89,54.74,54.75,13113.0,44.6784,44.6947,44.5725,44.5807,13113.0
2020-07-20 14:10:00,54.74,54.78,54.64,54.65,18158.0,44.5725,44.6051,44.4911,44.4993,18158.0
2020-07-20 14:15:00,54.64,54.71,54.61,54.63,11231.0,44.4911,44.5481,44.4667,44.483,11231.0
2020-07-20 14:20:00,54.62,54.74,54.61,54.68,12076.0,44.4748,44.5725,44.4667,44.5237,12076.0
2020-07-20 14:25:00,54.67,54.77,54.67,54.73,10725.0,44.5155,44.597,44.5155,44.5644,10725.0
2020-07-20 14:30:00,54.72,54.75,54.65,54.67,14981.0,44.5563,44.5807,44.4993,44.5155,14981.0
2020-07-20 14:35:00,54.68,54.75,54.62,54.71,15862.0,44.5237,44.5807,44.4748,44.5481,15862.0
2020-07-20 14:40:00,54.72,54.79,54.68,54.75,10798.0,44.5563,44.6132,44.5237,44.5807,10798.0
2020-07-20 14:45:00,54.78,54.78,54.63,54.67,12403.0,44.6051,44.6051,44.483,44.5155,12403.0
2020-07-20 14:50:00,54.67,54.74,54.62,54.66,18557.0,44.5155,44.5725,44.4748,44.5074,18557.0
2020-07-20 14:55:00,54.7,54.72,54.57,54.58,20350.0,44.54,44.5563,44.4341,44.4423,20350.0
2020-07-20 15:00:00,54.59,54.65,54.46,54.47,34640.0,44.4504,44.4993,44.3445,44.3527,34640.0
2020-07-20 15:05:00,54.47,54.52,54.41,54.42,31156.0,44.3527,44.3934,44.3038,44.312,31156.0
2020-07-20 15:10:00,54.42,54.46,54.36,54.42,19277.0,44.312,44.3445,44.2631,44.312,19277.0
2020-07-20 15:15:00,54.45,54.5,54.4,54.44,27246.0,44.3364,44.3771,44.2957,44.3283,27246.0
2020-07-20 15:20:00,54.44,54.48,54.39,54.46,20752.0,44.3283,44.3608,44.2875,44.3445,20752.0
2020-07-20 15:25:00,54.46,54.5,54.4,54.47,19789.0,44.3445,44.3771,44.2957,44.3527,19789.0
2020-07-20 15:30:00,54.47,54.51,54.43,54.44,35691.0,44.3527,44.3853,44.3201,44.3283,35691.0
2020-07-20 15:35:00,54.43,54.5,54.4,54.44,30152.0,44.3201,44.3771,44.2957,44.3283,30152.0
2020-07-20 15:40:00,54.43,54.51,54.4,54.41,47444.0,44.3201,44.3853,44.2957,44.3038,47444.0
2020-07-20 15:45:00,54.41,54.45,54.38,54.38,27534.0,44.3038,44.3364,44.2794,44.2794,27534.0
2020-07-20 15:50:00,54.38,54.43,54.29,54.36,59961.0,44.2794,44.3201,44.2061,44.2631,59961.0
2020-07-20 15:55:00,54.36,54.42,54.26,54.32,97446.0,44.2631,44.312,44.1817,44.2305,97446.0
2020-07-21 09:30:00,55.3,55.77,55.02,55.74,113879.0,45.0285,45.4112,44.8005,45.3868,113879.0
2020-07-21 09:35:00,55.79,56.4,55.77,56.35,66888.0,45.4275,45.9242,45.4112,45.8835,66888.0
2020-07-21 09:40:00,56.34,56.75,56.14,56.69,52835.0,45.8753,46.2092,45.7125,46.1603,52835.0
2020-07-21 09:45:00,56.68,56.88,56.53,56.84,39963.0,46.1522,46.315,46.0301,46.2825,39963.0
2020-07-21 09:50:00,56.76,56.88,56.6,56.66,37293.0,46.2173,46.315,46.0871,46.1359,37293.0
2020-07-21 09:55:00,56.66,56.78,56.54,56.65,40345.0,46.1359,46.2336,46.0382,46.1278,40345.0
2020-07-21 10:00:00,56.68,56.72,56.35,56.43,47916.0,46.1522,46.1848,45.8835,45.9486,47916.0
2020-07-21 10:05:00,56.39,56.77,56.39,56.52,24654.0,45.9161,46.2255,45.9161,46.0219,24654.0
2020-07-21 10:10:00,56.41,56.78,56.38,56.54,19760.0,45.9323,46.2336,45.9079,46.0382,19760.0
2020-07-21 10:15:00,56.56,56.77,56.2,56.31,45362.0,46.0545,46.2255,45.7614,45.8509,45362.0
2020-07-21 10:20:00,56.29,56.44,56.15,56.37,24681.0,45.8346,45.9568,45.7206,45.8998,24681.0
2020-07-21 10:25:00,56.33,56.47,56.22,56.36,102280.0,45.8672,45.9812,45.7776,45.8916,102280.0
2020-07-21 10:30:00,56.38,56.8,56.37,56.72,66389.0,45.9079,46.2499,45.8998,46.1848,66389.0
2020-07-21 10:35:00,56.71,57.09,56.59,57.0,61839.0,46.1766,46.486,46.0789,46.4128,61839.0
2020-07-21 10:40:00,56.98,57.15,56.82,56.82,62564.0,46.3965,46.5349,46.2662,46.2662,62564.0
2020-07-21 10:45:00,56.82,57.2,56.76,57.18,33851.0,46.2662,46.5756,46.2173,46.5593,33851.0
2020-07-21 10:50:00,57.16,57.16,56.9,56.98,30717.0,46.543,46.543,46.3313,46.3965,30717.0
2020-07-21 10:55:00,56.98,57.18,56.92,56.99,35584.0,46.3965,46.5593,46.3476,46.4046,35584.0
2020-07-21 11:00:00,56.99,57.09,56.88,57.04,24616.0,46.4046,46.486,46.315,46.4453,24616.0
2020-07-21 11:05:00,57.02,57.21,56.99,57.2,34514.0,46.429,46.5838,46.4046,46.5756,34514.0
2020-07-21 11:10:00,57.19,57.38,57.14,57.3,52977.0,46.5675,46.7222,46.5268,46.657,52977.0
2020-07-21 11:15:00,57.24,57.43,57.23,57.27,27678.0,46.6082,46.7629,46.6,46.6326,27678.0
2020-07-21 11:20:00,57.25,57.56,57.21,57.5,50064.0,46.6163,46.8687,46.5838,46.8199,50064.0
2020-07-21 11:25:00,57.46,57.5,57.31,57.42,50551.0,46.7873,46.8199,46.6652,46.7547,50551.0
2020-07-21 11:30:00,57.42,57.55,57.3,57.53,26367.0,46.7547,46.8606,46.657,46.8443,26367.0
2020-07-21 11:35:00,57.54,57.77,57.53,57.68,57683.0,46.8525,47.0397,46.8443,46.9665,57683.0
2020-07-21 11:40:00,57.66,57.77,57.47,57.76,31618.0,46.9502,47.0397,46.7955,47.0316,31618.0
2020-07-21 11:45:00,57.77,57.83,57.63,57.63,17370.0,47.0397,47.0886,46.9257,46.9257,17370.0
2020-07-21 11:50:00,57.62,57.77,57.37,57.71,51147.0,46.9176,47.0397,46.714,46.9909,51147.0
2020-07-21 11:55:00,57.62,57.67,57.51,57.62,13617.0,46.9176,46.9583,46.828,46.9176,13617.0
2020-07-21 12:00:00,57.63,57.7,57.51,57.57,9868.0,46.9257,46.9827,46.828,46.8769,9868.0
2020-07-21 12:05:00,57.56,57.62,57.37,57.43,26041.0,46.8687,46.9176,46.714,46.7629,26041.0
2020-07-21 12:10:00,57.44,57.47,57.3,57.33,25956.0,46.771,46.7955,46.657,46.6815,25956.0
2020-07-21 12:15:00,57.32,57.43,57.23,57.32,11954.0,46.6733,46.7629,46.6,46.6733,11954.0
2020-07-21 12:20:00,57.33,57.4,57.21,57.25,16528.0,46.6815,46.7385,46.5838,46.6163,16528.0
2020-07-21 12:25:00,57.24,57.49,57.19,57.47,27615.0,46.6082,46.8117,46.5675,46.7955,27615.0
2020-07-21 12:30:00,57.46,57.56,57.4,57.52,20086.0,46.7873,46.8687,46.7385,46.8362,20086.0
2020-07-21 12:35:00,57.52,57.52,57.38,57.43,18121.0,46.8362,46.8362,46.7222,46.7629,18121.0
2020-07-21 12:40:00,57.42,57.58,57.41,57.48,21047.0,46.7547,46.885,46.7466,46.8036,21047.0
2020-07-21 12:45:00,57.45,57.63,57.39,57.55,58865.0,46.7792,46.9257,46.7303,46.8606,58865.0
2020-07-21 12:50:00,57.53,57.65,57.45,57.64,15043.0,46.8443,46.942,46.7792,46.9339,15043.0
2020-07-21 12:55:00,57.64,57.74,57.63,57.67,37578.0,46.9339,47.0153,46.9257,46.9583,37578.0
2020-07-21 13:00:00,57.68,57.68,57.52,57.64,18699.0,46.9665,46.9665,46.8362,46.9339,18699.0
2020-07-21 13:05:00,57.6,57.68,57.56,57.65,20593.0,46.9013,46.9665,46.8687,46.942,20593.0
2020-07-21 13:10:00,57.66,57.69,57.55,57.6,33977.0,46.9502,46.9746,46.8606,46.9013,33977.0
2020-07-21 13:15:00,57.61,57.76,57.56,57.68,32446.0,46.9095,47.0316,46.8687,46.9665,32446.0
2020-07-21 13:20:00,57.7,57.83,57.64,57.81,24521.0,46.9827,47.0886,46.9339,47.0723,24521.0
2020-07-21 13:25:00,57.81,57.84,57.63,57.65,30761.0,47.0723,47.0967,46.9257,46.942,30761.0
2020-07-21 13:30:00,57.6,57.7,57.58,57.65,29369.0,46.9013,46.9827,46.885,46.942,29369.0
2020-07-21 13:35:00,57.65,57.65,57.55,57.61,13127.0,46.942,46.942,46.8606,46.9095,13127.0
2020-07-21 13:40:00,57.62,57.74,57.62,57.67,14795.0,46.9176,47.0153,46.9176,46.9583,14795.0
2020-07-21 13:45:00,57.65,57.67,57.51,57.52,47821.0,46.942,46.9583,46.828,46.8362,47821.0
2020-07-21 13:50:00,57.5,57.59,57.41,57.52,19383.0,46.8199,46.8932,46.7466,46.8362,19383.0
2020-07-21 13:55:00,57.53,57.58,57.38,57.49,28369.0,46.8443,46.885,46.7222,46.8117,28369.0
2020-07-21 14:00:00,57.48,57.61,57.47,57.56,25696.0,46.8036,46.9095,46.7955,46.8687,25696.0
2020-07-21 14:05:00,57.55,57.58,57.35,57.35,18146.0,46.8606,46.885,46.6978,46.6978,18146.0
2020-07-21 14:10:00,57.34,57.34,57.27,57.3,25281.0,46.6896,46.6896,46.6326,46.657,25281.0
2020-07-21 14:15:00,57.31,57.42,57.31,57.37,18591.0,46.6652,46.7547,46.6652,46.714,18591.0
2020-07-21 14:20:00,57.36,57.49,57.35,57.39,11266.0,46.7059,46.8117,46.6978,46.7303,11266.0
2020-07-21 14:25:00,57.35,57.49,57.31,57.47,19419.0,46.6978,46.8117,46.6652,46.7955,19419.0
2020-07-21 14:30:00,57.46,57.61,57.45,57.52,20674.0,46.7873,46.9095,46.7792,46.8362,20674.0
2020-07-21 14:35:00,57.54,57.7,57.51,57.61,30712.0,46.8525,46.9827,46.828,46.9095,30712.0
2020-07-21 14:40:00,57.59,57.73,57.58,57.7,18837.0,46.8932,47.0072,46.885,46.9827,18837.0
2020-07-21 14:45:00,57.69,57.76,57.66,57.74,24553.0,46.9746,47.0316,46.9502,47.0153,24553.0
2020-07-21 14:50:00,57.74,57.83,57.67,57.8,20682.0,47.0153,47.0886,46.9583,47.0642,20682.0
2020-07-21 14:55:00,57.8,57.94,57.77,57.91,29434.0,47.0642,47.1782,47.0397,47.1537,29434.0
2020-07-21 15:00:00,57.9,57.9,57.78,57.8,22218.0,47.1456,47.1456,47.0479,47.0642,22218.0
2020-07-21 15:05:00,57.8,57.9,57.76,57.86,29158.0,47.0642,47.1456,47.0316,47.113,29158.0
2020-07-21 15:10:00,57.85,57.87,57.75,57.82,27226.0,47.1049,47.1212,47.0235,47.0805,27226.0
2020-07-21 15:15:00,57.81,57.84,57.58,57.58,40754.0,47.0723,47.0967,46.885,46.885,40754.0
2020-07-21 15:20:00,57.58,57.7,57.52,57.52,28798.0,46.885,46.9827,46.8362,46.8362,28798.0
2020-07-21 15:25:00,57.51,57.56,57.38,57.45,24442.0,46.828,46.8687,46.7222,46.7792,24442.0
2020-07-21 15:30:00,57.45,57.5,57.34,57.37,30650.0,46.7792,46.8199,46.6896,46.714,30650.0
2020-07-21 15:35:00,57.36,57.43,57.21,57.37,51362.0,46.7059,46.7629,46.5838,46.714,51362.0
2020-07-21 15:40:00,57.37,57.43,57.29,57.43,31593.0,46.714,46.7629,46.6489,46.7629,31593.0
2020-07-21 15:45:00,57.43,57.51,57.35,57.4,57918.0,46.7629,46.828,46.6978,46.7385,57918.0
2020-07-21 15:50:00,57.41,57.5,57.19,57.29,113565.0,46.7466,46.8199,46.5675,46.6489,113565.0
2020-07-21 15:55:00,57.3,57.59,57.25,57.59,180763.0,46.657,46.8932,46.6163,46.8932,180763.0
2020-07-22 09:30:00,56.56,56.68,56.02,56.18,75725.0,46.0545,46.1522,45.6148,45.7451,75725.0
2020-07-22 09:35:00,56.24,56.77,56.19,56.57,52345.0,45.7939,46.2255,45.7532,46.0626,52345.0
2020-07-22 09:40:00,56.75,57.05,56.7,57.05,17772.0,46.2092,46.4535,46.1685,46.4535,17772.0
2020-07-22 09:45:00,57.07,57.2,56.98,57.11,22837.0,46.4698,46.5756,46.3965,46.5023,22837.0
2020-07-22 09:50:00,57.07,57.2,56.95,57.05,41360.0,46.4698,46.5756,46.372,46.4535,41360.0
2020-07-22 09:55:00,57.07,57.15,56.87,57.02,17755.0,46.4698,46.5349,46.3069,46.429,17755.0
2020-07-22 10:00:00,57.02,57.02,56.73,56.77,26860.0,46.429,46.429,46.1929,46.2255,26860.0
2020-07-22 10:05:00,56.77,57.12,56.73,57.12,15591.0,46.2255,46.5105,46.1929,46.5105,15591.0
2020-07-22 10:10:00,57.05,57.09,56.71,56.72,23499.0,46.4535,46.486,46.1766,46.1848,23499.0
2020-07-22 10:15:00,56.69,56.81,56.63,56.78,17013.0,46.1603,46.2581,46.1115,46.2336,17013.0
2020-07-22 10:20:00,56.81,56.98,56.71,56.94,25137.0,46.2581,46.3965,46.1766,46.3639,25137.0
2020-07-22 10:25:00,56.94,57.09,56.89,57.01,18683.0,46.3639,46.486,46.3232,46.4209,18683.0
2020-07-22 10:30:00,56.98,57.44,56.95,57.44,25352.0,46.3965,46.771,46.372,46.771,25352.0
2020-07-22 10:35:00,57.43,57.55,57.36,57.54,25982.0,46.7629,46.8606,46.7059,46.8525,25982.0
2020-07-22 10:40:00,57.53,57.65,57.41,57.63,18118.0,46.8443,46.942,46.7466,46.9257,18118.0
2020-07-22 10:45:00,57.64,57.94,57.6,57.62,52295.0,46.9339,47.1782,46.9013,46.9176,52295.0
2020-07-22 10:50:00,57.6,57.65,57.42,57.54,29023.0,46.9013,46.942,46.7547,46.8525,29023.0
2020-07-22 10:55:00,57.49,57.67,57.47,57.67,22206.0,46.8117,46.9583,46.7955,46.9583,22206.0
2020-07-22 11:00:00,57.64,57.77,57.47,57.51,26267.0,46.9339,47.0397,46.7955,46.828,26267.0
2020-07-22 11:05:00,57.43,57.62,57.38,57.42,15061.0,46.7629,46.9176,46.7222,46.7547,15061.0
2020-07-22 11:10:00,57.38,57.56,57.32,57.51,13608.0,46.7222,46.8687,46.6733,46.828,13608.0
2020-07-22 11:15:00,57.55,57.65,57.39,57.42,12530.0,46.8606,46.942,46.7303,46.7547,12530.0
2020-07-22 11:20:00,57.44,57.46,57.27,57.27,14467.0,46.771,46.7873,46.6326,46.6326,14467.0
2020-07-22 11:25:00,57.28,57.32,57.15,57.21,15738.0,46.6408,46.6733,46.5349,46.5838,15738.0
2020-07-22 11:30:00,57.24,57.31,57.06,57.27,14217.0,46.6082,46.6652,46.4616,46.6326,14217.0
2020-07-22 11:35:00,57.25,57.29,57.09,57.22,15950.0,46.6163,46.6489,46.486,46.5919,15950.0
2020-07-22 11:40:00,57.2,57.21,57.03,57.06,41037.0,46.5756,46.5838,46.4372,46.4616,41037.0
2020-07-22 11:45:00,57.06,57.1,56.98,57.06,15961.0,46.4616,46.4942,46.3965,46.4616,15961.0
2020-07-22 11:50:00,57.05,57.1,56.95,57.01,11726.0,46.4535,46.4942,46.372,46.4209,11726.0
2020-07-22 11:55:00,57.01,57.01,56.88,56.96,24310.0,46.4209,46.4209,46.315,46.3802,24310.0
2020-07-22 12:00:00,56.94,57.05,56.89,57.04,16305.0,46.3639,46.4535,46.3232,46.4453,16305.0
2020-07-22 12:05:00,57.03,57.04,56.89,56.93,16731.0,46.4372,46.4453,46.3232,46.3558,16731.0
2020-07-22 12:10:00,56.92,56.98,56.88,56.96,15703.0,46.3476,46.3965,46.315,46.3802,15703.0
2020-07-22 12:15:00,56.97,56.99,56.9,56.92,10143.0,46.3883,46.4046,46.3313,46.3476,10143.0
2020-07-22 12:20:00,56.89,56.92,56.81,56.83,16987.0,46.3232,46.3476,46.2581,46.2743,16987.0
2020-07-22 12:25:00,56.82,56.9,56.8,56.85,16864.0,46.2662,46.3313,46.2499,46.2906,16864.0
2020-07-22 12:30:00,56.84,56.95,56.82,56.92,14592.0,46.2825,46.372,46.2662,46.3476,14592.0
2020-07-22 12:35:00,56.94,56.98,56.84,56.88,17360.0,46.3639,46.3965,46.2825,46.315,17360.0
2020-07-22 12:40:00,56.88,56.96,56.84,56.94,12746.0,46.315,46.3802,46.2825,46.3639,12746.0
2020-07-22 12:45:00,56.92,57.13,56.9,57.11,19589.0,46.3476,46.5186,46.3313,46.5023,19589.0
2020-07-22 12:50:00,57.12,57.22,57.1,57.22,11738.0,46.5105,46.5919,46.4942,46.5919,11738.0
2020-07-22 12:55:00,57.2,57.2,57.11,57.13,10481.0,46.5756,46.5756,46.5023,46.5186,10481.0
2020-07-22 13:00:00,57.15,57.22,57.12,57.2,10751.0,46.5349,46.5919,46.5105,46.5756,10751.0
2020-07-22 13:05:00,57.18,57.18,57.1,57.11,16217.0,46.5593,46.5593,46.4942,46.5023,16217.0
2020-07-22 13:10:00,57.1,57.13,56.99,57.05,14202.0,46.4942,46.5186,46.4046,46.4535,14202.0
2020-07-22 13:15:00,57.02,57.03,56.86,56.86,11810.0,46.429,46.4372,46.2988,46.2988,11810.0
2020-07-22 13:20:00,56.87,56.96,56.83,56.95,15758.0,46.3069,46.3802,46.2743,46.372,15758.0
2020-07-22 13:25:00,56.96,57.01,56.9,56.91,10135.0,46.3802,46.4209,46.3313,46.3395,10135.0
2020-07-22 13:30:00,56.94,56.97,56.84,56.87,11978.0,46.3639,46.3883,46.2825,46.3069,11978.0
2020-07-22 13:35:00,56.87,56.92,56.86,56.89,7887.0,46.3069,46.3476,46.2988,46.3232,7887.0
2020-07-22 13:40:00,56.87,56.97,56.85,56.97,11389.0,46.3069,46.3883,46.2906,46.3883,11389.0
2020-07-22 13:45:00,56.98,56.99,56.82,56.84,11714.0,46.3965,46.4046,46.2662,46.2825,11714.0
2020-07-22 13:50:00,56.82,56.85,56.72,56.75,24172.0,46.2662,46.2906,46.1848,46.2092,24172.0
2020-07-22 13:55:00,56.74,56.74,56.51,56.54,23249.0,46.2011,46.2011,46.0138,46.0382,23249.0
2020-07-22 14:00:00,56.52,56.66,56.5,56.62,36784.0,46.0219,46.1359,46.0056,46.1033,36784.0
2020-07-22 14:05:00,56.59,56.84,56.58,56.83,23530.0,46.0789,46.2825,46.0708,46.2743,23530.0
2020-07-22 14:10:00,56.82,57.07,56.78,57.0,25138.0,46.2662,46.4698,46.2336,46.4128,25138.0
2020-07-22 14:15:00,56.99,57.01,56.9,56.96,20862.0,46.4046,46.4209,46.3313,46.3802,20862.0
2020-07-22 14:20:00,56.97,57.06,56.91,57.05,22286.0,46.3883,46.4616,46.3395,46.4535,22286.0
2020-07-22 14:25:00,57.04,57.08,56.96,57.0,48483.0,46.4453,46.4779,46.3802,46.4128,48483.0
2020-07-22 14:30:00,56.98,56.98,56.85,56.93,31563.0,46.3965,46.3965,46.2906,46.3558,31563.0
2020-07-22 14:35:00,56.93,56.93,56.74,56.82,29288.0,46.3558,46.3558,46.2011,46.2662,29288.0
2020-07-22 14:40:00,56.81,56.99,56.79,56.95,18458.0,46.2581,46.4046,46.2418,46.372,18458.0
2020-07-22 14:45:00,56.96,57.15,56.93,57.12,16493.0,46.3802,46.5349,46.3558,46.5105,16493.0
2020-07-22 14:50:00,57.12,57.14,57.06,57.12,11623.0,46.5105,46.5268,46.4616,46.5105,11623.0
2020-07-22 14:55:00,57.12,57.19,57.08,57.13,62582.0,46.5105,46.5675,46.4779,46.5186,62582.0
2020-07-22 15:00:00,57.15,57.18,56.98,57.01,30086.0,46.5349,46.5593,46.3965,46.4209,30086.0
2020-07-22 15:05:00,57.02,57.03,56.93,56.99,28121.0,46.429,46.4372,46.3558,46.4046,28121.0
2020-07-22 15:10:00,57.0,57.05,56.95,56.98,17359.0,46.4128,46.4535,46.372,46.3965,17359.0
2020-07-22 15:15:00,56.97,57.04,56.9,56.97,23675.0,46.3883,46.4453,46.3313,46.3883,23675.0
2020-07-22 15:20:00,56.97,56.97,56.88,56.91,17956.0,46.3883,46.3883,46.315,46.3395,17956.0
2020-07-22 15:25:00,56.9,57.01,56.89,56.99,28790.0,46.3313,46.4209,46.3232,46.4046,28790.0
2020-07-22 15:30:00,57.0,57.01,56.91,56.98,46349.0,46.4128,46.4209,46.3395,46.3965,46349.0
2020-07-22 15:35:00,56.99,57.01,56.9,56.92,68699.0,46.4046,46.4209,46.3313,46.3476,68699.0
2020-07-22 15:40:00,56.92,57.09,56.91,57.09,36061.0,46.3476,46.486,46.3395,46.486,36061.0
2020-07-22 15:45:00,57.1,57.23,57.1,57.15,31661.0,46.4942,46.6,46.4942,46.5349,31661.0
2020-07-22 15:50:00,57.15,57.17,56.95,57.1,75337.0,46.5349,46.5512,46.372,46.4942,75337.0
2020-07-22 15:55:00,57.09,57.2,57.0,57.07,146574.0,46.486,46.5756,46.4128,46.4698,146574.0
2020-07-23 09:30:00,56.47,57.27,56.39,57.27,145971.0,45.9812,46.6326,45.9161,46.6326,145971.0
2020-07-23 09:35:00,57.29,57.33,56.95,57.17,35481.0,46.6489,46.6815,46.372,46.5512,35481.0
2020-07-23 09:40:00,57.15,57.15,56.6,56.68,25371.0,46.5349,46.5349,46.0871,46.1522,25371.0
2020-07-23 09:45:00,56.68,56.8,56.57,56.71,23360.0,46.1522,46.2499,46.0626,46.1766,23360.0
2020-07-23 09:50:00,56.76,56.95,56.68,56.91,26846.0,46.2173,46.372,46.1522,46.3395,26846.0
2020-07-23 09:55:00,56.93,57.05,56.84,57.03,16233.0,46.3558,46.4535,46.2825,46.4372,16233.0
2020-07-23 10:00:00,57.16,57.27,56.92,57.09,22798.0,46.543,46.6326,46.3476,46.486,22798.0
2020-07-23 10:05:00,57.09,57.11,56.76,56.77,33608.0,46.486,46.5023,46.2173,46.2255,33608.0
2020-07-23 10:10:00,56.8,56.83,56.59,56.71,30850.0,46.2499,46.2743,46.0789,46.1766,30850.0
2020-07-23 10:15:00,56.74,56.83,56.73,56.73,14891.0,46.2011,46.2743,46.1929,46.1929,14891.0
2020-07-23 10:20:00,56.71,56.73,56.62,56.7,17937.0,46.1766,46.1929,46.1033,46.1685,17937.0
2020-07-23 10:25:00,56.71,56.76,56.61,56.72,22664.0,46.1766,46.2173,46.0952,46.1848,22664.0
2020-07-23 10:30:00,56.72,56.88,56.7,56.75,29194.0,46.1848,46.315,46.1685,46.2092,29194.0
2020-07-23 10:35:00,56.75,56.97,56.66,56.96,24819.0,46.2092,46.3883,46.1359,46.3802,24819.0
2020-07-23 10:40:00,57.0,57.09,56.9,57.07,19909.0,46.4128,46.486,46.3313,46.4698,19909.0
2020-07-23 10:45:00,57.09,57.09,56.85,56.96,20502.0,46.486,46.486,46.2906,46.3802,20502.0
2020-07-23 10:50:00,56.96,57.07,56.86,56.86,25374.0,46.3802,46.4698,46.2988,46.2988,25374.0
2020-07-23 10:55:00,56.86,56.99,56.84,56.9,48040.0,46.2988,46.4046,46.2825,46.3313,48040.0
2020-07-23 11:00:00,56.92,57.14,56.92,56.94,20187.0,46.3476,46.5268,46.3476,46.3639,20187.0
2020-07-23 11:05:00,56.92,57.07,56.85,57.02,13148.0,46.3476,46.4698,46.2906,46.429,13148.0
2020-07-23 11:10:00,57.03,57.12,56.95,56.99,17717.0,46.4372,46.5105,46.372,46.4046,17717.0
2020-07-23 11:15:00,57.0,57.01,56.93,56.95,16883.0,46.4128,46.4209,46.3558,46.372,16883.0
2020-07-23 11:20:00,56.97,57.1,56.92,57.1,23632.0,46.3883,46.4942,46.3476,46.4942,23632.0
2020-07-23 11:25:00,57.07,57.18,56.99,57.08,13328.0,46.4698,46.5593,46.4046,46.4779,13328.0
2020-07-23 11:30:00,57.09,57.23,57.06,57.07,18552.0,46.486,46.6,46.4616,46.4698,18552.0
2020-07-23 11:35:00,57.07,57.19,57.03,57.18,27386.0,46.4698,46.5675,46.4372,46.5593,27386.0
2020-07-23 11:40:00,57.12,57.23,57.05,57.05,12157.0,46.5105,46.6,46.4535,46.4535,12157.0
2020-07-23 11:45:00,57.06,57.3,57.04,57.28,17101.0,46.4616,46.657,46.4453,46.6408,17101.0
2020-07-23 11:50:00,57.25,57.33,57.15,57.18,17679.0,46.6163,46.6815,46.5349,46.5593,17679.0
2020-07-23 11:55:00,57.17,57.2,57.08,57.16,25918.0,46.5512,46.5756,46.4779,46.543,25918.0
2020-07-23 12:00:00,57.15,57.27,57.15,57.16,12882.0,46.5349,46.6326,46.5349,46.543,12882.0
2020-07-23 12:05:00,57.17,57.22,57.09,57.09,20223.0,46.5512,46.5919,46.486,46.486,20223.0
2020-07-23 12:10:00,57.08,57.25,57.08,57.18,11954.0,46.4779,46.6163,46.4779,46.5593,11954.0
2020-07-23 12:15:00,57.15,57.38,57.12,57.34,19585.0,46.5349,46.7222,46.5105,46.6896,19585.0
2020-07-23 12:20:00,57.31,57.4,57.29,57.32,15430.0,46.6652,46.7385,46.6489,46.6733,15430.0
2020-07-23 12:25:00,57.32,57.37,57.24,57.32,22298.0,46.6733,46.714,46.6082,46.6733,22298.0
2020-07-23 12:30:00,57.36,57.52,57.32,57.52,21042.0,46.7059,46.8362,46.6733,46.8362,21042.0
2020-07-23 12:35:00,57.5,57.7,57.47,57.6,69870.0,46.8199,46.9827,46.7955,46.9013,69870.0
2020-07-23 12:40:00,57.59,57.79,57.57,57.71,50570.0,46.8932,47.056,46.8769,46.9909,50570.0
2020-07-23 12:45:00,57.73,57.8,57.67,57.69,41160.0,47.0072,47.0642,46.9583,46.9746,41160.0
2020-07-23 12:50:00,57.69,57.81,57.68,57.78,48841.0,46.9746,47.0723,46.9665,47.0479,48841.0
2020-07-23 12:55:00,57.76,57.78,57.35,57.43,48315.0,47.0316,47.0479,46.6978,46.7629,48315.0
2020-07-23 13:00:00,57.43,57.45,57.31,57.42,22488.0,46.7629,46.7792,46.6652,46.7547,22488.0
2020-07-23 13:05:00,57.41,57.43,57.31,57.32,27970.0,46.7466,46.7629,46.6652,46.6733,27970.0
2020-07-23 13:10:00,57.34,57.39,57.23,57.34,15222.0,46.6896,46.7303,46.6,46.6896,15222.0
2020-07-23 13:15:00,57.35,57.35,57.11,57.19,23982.0,46.6978,46.6978,46.5023,46.5675,23982.0
2020-07-23 13:20:00,57.16,57.21,57.09,57.16,16238.0,46.543,46.5838,46.486,46.543,16238.0
2020-07-23 13:25:00,57.18,57.36,57.16,57.31,42781.0,46.5593,46.7059,46.543,46.6652,42781.0
2020-07-23 13:30:00,57.3,57.37,57.19,57.37,46533.0,46.657,46.714,46.5675,46.714,46533.0
2020-07-23 13:35:00,57.33,57.4,57.3,57.36,17131.0,46.6815,46.7385,46.657,46.7059,17131.0
2020-07-23 13:40:00,57.38,57.44,57.3,57.33,44152.0,46.7222,46.771,46.657,46.6815,44152.0
2020-07-23 13:45:00,57.33,57.43,57.29,57.39,28514.0,46.6815,46.7629,46.6489,46.7303,28514.0
2020-07-23 13:50:00,57.36,57.46,57.31,57.36,51675.0,46.7059,46.7873,46.6652,46.7059,51675.0
2020-07-23 13:55:00,57.35,57.49,57.3,57.42,41737.0,46.6978,46.8117,46.657,46.7547,41737.0
2020-07-23 14:00:00,57.39,57.49,57.32,57.43,33677.0,46.7303,46.8117,46.6733,46.7629,33677.0
2020-07-23 14:05:00,57.43,57.53,57.36,57.38,39203.0,46.7629,46.8443,46.7059,46.7222,39203.0
2020-07-23 14:10:00,57.38,57.47,57.21,57.26,72088.0,46.7222,46.7955,46.5838,46.6245,72088.0
2020-07-23 14:15:00,57.25,57.25,56.9,56.94,58968.0,46.6163,46.6163,46.3313,46.3639,58968.0
2020-07-23 14:20:00,56.97,57.16,56.85,57.12,39065.0,46.3883,46.543,46.2906,46.5105,39065.0
2020-07-23 14:25:00,57.14,57.14,56.91,56.99,42203.0,46.5268,46.5268,46.3395,46.4046,42203.0
2020-07-23 14:30:00,56.99,57.09,56.89,57.02,34171.0,46.4046,46.486,46.3232,46.429,34171.0
2020-07-23 14:35:00,57.04,57.06,56.83,56.88,26837.0,46.4453,46.4616,46.2743,46.315,26837.0
2020-07-23 14:40:00,56.91,56.97,56.82,56.86,24900.0,46.3395,46.3883,46.2662,46.2988,24900.0
2020-07-23 14:45:00,56.86,57.16,56.8,57.16,39208.0,46.2988,46.543,46.2499,46.543,39208.0
2020-07-23 14:50:00,57.14,57.27,57.09,57.23,32231.0,46.5268,46.6326,46.486,46.6,32231.0
2020-07-23 14:55:00,57.21,57.26,57.12,57.13,32406.0,46.5838,46.6245,46.5105,46.5186,32406.0
2020-07-23 15:00:00,57.16,57.22,57.1,57.21,24710.0,46.543,46.5919,46.4942,46.5838,24710.0
2020-07-23 15:05:00,57.22,57.22,57.01,57.01,30232.0,46.5919,46.5919,46.4209,46.4209,30232.0
2020-07-23 15:10:00,57.01,57.24,57.01,57.16,25556.0,46.4209,46.6082,46.4209,46.543,25556.0
2020-07-23 15:15:00,57.14,57.27,57.1,57.18,31218.0,46.5268,46.6326,46.4942,46.5593,31218.0
2020-07-23 15:20:00,57.21,57.24,57.08,57.08,30469.0,46.5838,46.6082,46.4779,46.4779,30469.0
2020-07-23 15:25:00,57.09,57.16,57.02,57.08,26392.0,46.486,46.543,46.429,46.4779,26392.0
2020-07-23 15:30:00,57.08,57.17,56.88,57.14,41404.0,46.4779,46.5512,46.315,46.5268,41404.0
2020-07-23 15:35:00,57.14,57.26,57.1,57.15,35771.0,46.5268,46.6245,46.4942,46.5349,35771.0
2020-07-23 15:40:00,57.14,57.31,57.12,57.18,66340.0,46.5268,46.6652,46.5105,46.5593,66340.0
2020-07-23 15:45:00,57.19,57.33,57.16,57.3,52824.0,46.5675,46.6815,46.543,46.657,52824.0
2020-07-23 15:50:00,57.31,57.58,57.2,57.52,123743.0,46.6652,46.885,46.5756,46.8362,123743.0
2020-07-23 15:55:00,57.49,57.73,57.46,57.68,180729.0,46.8117,47.0072,46.7873,46.9665,180729.0
2020-07-24 09:30:00,57.72,58.26,57.51,58.22,99209.0,46.999,47.4387,46.828,47.4062,99209.0
2020-07-24 09:35:00,58.23,58.75,58.2,58.38,77233.0,47.4143,47.8377,47.3899,47.5364,77233.0
2020-07-24 09:40:00,58.31,58.6,58.08,58.13,33701.0,47.4794,47.7156,47.2922,47.3329,33701.0
2020-07-24 09:45:00,58.11,58.45,58.0,58.3,32148.0,47.3166,47.5934,47.227,47.4713,32148.0
2020-07-24 09:50:00,58.42,58.46,58.11,58.13,36543.0,47.569,47.6016,47.3166,47.3329,36543.0
2020-07-24 09:55:00,58.16,58.25,57.94,58.01,41665.0,47.3573,47.4306,47.1782,47.2352,41665.0
2020-07-24 10:00:00,57.98,58.29,57.97,58.12,26308.0,47.2107,47.4632,47.2026,47.3247,26308.0
2020-07-24 10:05:00,58.12,58.12,57.89,57.99,26562.0,47.3247,47.3247,47.1375,47.2189,26562.0
2020-07-24 10:10:00,58.03,58.15,58.0,58.11,21670.0,47.2514,47.3492,47.227,47.3166,21670.0
2020-07-24 10:15:00,58.08,58.14,57.93,58.06,30467.0,47.2922,47.341,47.17,47.2759,30467.0
2020-07-24 10:20:00,58.02,58.13,57.93,58.11,27837.0,47.2433,47.3329,47.17,47.3166,27837.0
2020-07-24 10:25:00,58.11,58.28,58.08,58.24,21250.0,47.3166,47.455,47.2922,47.4224,21250.0
2020-07-24 10:30:00,58.25,58.35,58.19,58.29,41102.0,47.4306,47.512,47.3817,47.4632,41102.0
2020-07-24 10:35:00,58.29,58.44,58.29,58.38,19991.0,47.4632,47.5853,47.4632,47.5364,19991.0
2020-07-24 10:40:00,58.39,58.59,58.38,58.58,24545.0,47.5446,47.7074,47.5364,47.6993,24545.0
2020-07-24 10:45:00,58.59,58.63,58.45,58.55,26543.0,47.7074,47.74,47.5934,47.6749,26543.0
2020-07-24 10:50:00,58.55,58.55,58.33,58.38,22148.0,47.6749,47.6749,47.4957,47.5364,22148.0
2020-07-24 10:55:00,58.37,58.38,58.19,58.21,24429.0,47.5283,47.5364,47.3817,47.398,24429.0
2020-07-24 11:00:00,58.2,58.33,58.18,58.21,42510.0,47.3899,47.4957,47.3736,47.398,42510.0
2020-07-24 11:05:00,58.18,58.27,58.09,58.15,56810.0,47.3736,47.4469,47.3003,47.3492,56810.0
2020-07-24 11:10:00,58.15,58.18,57.9,57.9,28964.0,47.3492,47.3736,47.1456,47.1456,28964.0
2020-07-24 11:15:00,57.89,58.03,57.87,57.88,16356.0,47.1375,47.2514,47.1212,47.1293,16356.0
2020-07-24 11:20:00,57.85,57.89,57.65,57.66,19588.0,47.1049,47.1375,46.942,46.9502,19588.0
2020-07-24 11:25:00,57.65,57.72,57.6,57.62,28887.0,46.942,46.999,46.9013,46.9176,28887.0
2020-07-24 11:30:00,57.6,57.62,57.46,57.52,30226.0,46.9013,46.9176,46.7873,46.8362,30226.0
2020-07-24 11:35:00,57.51,57.84,57.5,57.75,27626.0,46.828,47.0967,46.8199,47.0235,27626.0
2020-07-24 11:40:00,57.74,57.79,57.65,57.72,15392.0,47.0153,47.056,46.942,46.999,15392.0
2020-07-24 11:45:00,57.71,57.82,57.69,57.78,19280.0,46.9909,47.0805,46.9746,47.0479,19280.0
2020-07-24 11:50:00,57.77,57.86,57.76,57.84,15494.0,47.0397,47.113,47.0316,47.0967,15494.0
2020-07-24 11:55:00,57.85,57.91,57.75,57.82,41965.0,47.1049,47.1537,47.0235,47.0805,41965.0
2020-07-24 12:00:00,57.81,57.94,57.81,57.89,42095.0,47.0723,47.1782,47.0723,47.1375,42095.0
2020-07-24 12:05:00,57.89,57.94,57.82,57.91,45344.0,47.1375,47.1782,47.0805,47.1537,45344.0
2020-07-24 12:10:00,57.9,58.13,57.9,58.11,14397.0,47.1456,47.3329,47.1456,47.3166,14397.0
2020-07-24 12:15:00,58.12,58.28,58.11,58.24,14803.0,47.3247,47.455,47.3166,47.4224,14803.0
2020-07-24 12:20:00,58.23,58.24,58.13,58.18,27300.0,47.4143,47.4224,47.3329,47.3736,27300.0
2020-07-24 12:25:00,58.2,58.31,58.19,58.23,12845.0,47.3899,47.4794,47.3817,47.4143,12845.0
2020-07-24 12:30:00,58.25,58.37,58.25,58.37,13683.0,47.4306,47.5283,47.4306,47.5283,13683.0
2020-07-24 12:35:00,58.36,58.45,58.29,58.36,14797.0,47.5202,47.5934,47.4632,47.5202,14797.0
2020-07-24 12:40:00,58.31,58.35,58.29,58.3,12380.0,47.4794,47.512,47.4632,47.4713,12380.0
2020-07-24 12:45:00,58.3,58.3,58.25,58.29,7763.0,47.4713,47.4713,47.4306,47.4632,7763.0
2020-07-24 12:50:00,58.29,58.38,58.23,58.25,12839.0,47.4632,47.5364,47.4143,47.4306,12839.0
2020-07-24 12:55:00,58.25,58.27,58.15,58.27,19603.0,47.4306,47.4469,47.3492,47.4469,19603.0
2020-07-24 13:00:00,58.28,58.35,58.24,58.24,18587.0,47.455,47.512,47.4224,47.4224,18587.0
2020-07-24 13:05:00,58.25,58.26,58.05,58.08,18521.0,47.4306,47.4387,47.2677,47.2922,18521.0
2020-07-24 13:10:00,58.04,58.1,57.91,57.96,14192.0,47.2596,47.3084,47.1537,47.1944,14192.0
2020-07-24 13:15:00,57.96,58.02,57.91,58.01,13156.0,47.1944,47.2433,47.1537,47.2352,13156.0
2020-07-24 13:20:00,58.01,58.05,57.95,57.97,14073.0,47.2352,47.2677,47.1863,47.2026,14073.0
2020-07-24 13:25:00,57.96,58.04,57.94,57.97,16781.0,47.1944,47.2596,47.1782,47.2026,16781.0
2020-07-24 13:30:00,57.95,57.98,57.9,57.9,40426.0,47.1863,47.2107,47.1456,47.1456,40426.0
2020-07-24 13:35:00,57.92,57.97,57.87,57.94,19037.0,47.1619,47.2026,47.1212,47.1782,19037.0
2020-07-24 13:40:00,57.94,57.95,57.87,57.95,24487.0,47.1782,47.1863,47.1212,47.1863,24487.0
2020-07-24 13:45:00,57.94,57.96,57.88,57.9,16702.0,47.1782,47.1944,47.1293,47.1456,16702.0
2020-07-24 13:50:00,57.92,57.99,57.87,57.95,39058.0,47.1619,47.2189,47.1212,47.1863,39058.0
2020-07-24 13:55:00,57.95,57.97,57.89,57.96,16961.0,47.1863,47.2026,47.1375,47.1944,16961.0
2020-07-24 14:00:00,57.95,57.95,57.87,57.88,23740.0,47.1863,47.1863,47.1212,47.1293,23740.0
2020-07-24 14:05:00,57.88,58.02,57.88,58.02,17778.0,47.1293,47.2433,47.1293,47.2433,17778.0
2020-07-24 14:10:00,58.04,58.06,57.88,57.9,17740.0,47.2596,47.2759,47.1293,47.1456,17740.0
2020-07-24 14:15:00,57.91,58.03,57.86,57.95,16736.0,47.1537,47.2514,47.113,47.1863,16736.0
2020-07-24 14:20:00,57.97,58.05,57.93,58.01,10395.0,47.2026,47.2677,47.17,47.2352,10395.0
2020-07-24 14:25:00,57.99,58.12,57.99,58.09,10600.0,47.2189,47.3247,47.2189,47.3003,10600.0
2020-07-24 14:30:00,58.07,58.12,58.04,58.12,16598.0,47.284,47.3247,47.2596,47.3247,16598.0
2020-07-24 14:35:00,58.1,58.2,58.07,58.16,13101.0,47.3084,47.3899,47.284,47.3573,13101.0
2020-07-24 14:40:00,58.15,58.22,58.15,58.17,8462.0,47.3492,47.4062,47.3492,47.3654,8462.0
2020-07-24 14:45:00,58.16,58.22,58.15,58.16,20195.0,47.3573,47.4062,47.3492,47.3573,20195.0
2020-07-24 14:50:00,58.16,58.19,58.13,58.14,18905.0,47.3573,47.3817,47.3329,47.341,18905.0
2020-07-24 14:55:00,58.12,58.17,58.08,58.1,26362.0,47.3247,47.3654,47.2922,47.3084,26362.0
2020-07-24 15:00:00,58.09,58.18,58.05,58.15,24427.0,47.3003,47.3736,47.2677,47.3492,24427.0
2020-07-24 15:05:00,58.15,58.19,58.08,58.18,29655.0,47.3492,47.3817,47.2922,47.3736,29655.0
2020-07-24 15:10:00,58.18,58.34,58.17,58.25,48184.0,47.3736,47.5039,47.3654,47.4306,48184.0
2020-07-24 15:15:00,58.26,58.26,57.93,57.93,32238.0,47.4387,47.4387,47.17,47.17,32238.0
2020-07-24 15:20:00,57.95,58.01,57.87,57.89,27483.0,47.1863,47.2352,47.1212,47.1375,27483.0
2020-07-24 15:25:00,57.9,57.98,57.87,57.92,26012.0,47.1456,47.2107,47.1212,47.1619,26012.0
2020-07-24 15:30:00,57.91,57.99,57.86,57.93,28207.0,47.1537,47.2189,47.113,47.17,28207.0
2020-07-24 15:35:00,57.94,58.13,57.93,58.01,32617.0,47.1782,47.3329,47.17,47.2352,32617.0
2020-07-24 15:40:00,58.01,58.05,57.93,57.94,27246.0,47.2352,47.2677,47.17,47.1782,27246.0
2020-07-24 15:45:00,57.94,58.0,57.88,58.0,51112.0,47.1782,47.227,47.1293,47.227,51112.0
2020-07-24 15:50:00,57.99,58.0,57.84,57.95,119451.0,47.2189,47.227,47.0967,47.1863,119451.0
2020-07-24 15:55:00,57.95,58.1,57.93,57.98,212271.0,47.1863,47.3084,47.17,47.2107,212271.0
2020-07-27 09:30:00,57.8,57.81,57.15,57.27,79829.0,47.0642,47.0723,46.5349,46.6326,79829.0
2020-07-27 09:35:00,57.2,57.2,56.81,56.91,82181.0,46.5756,46.5756,46.2581,46.3395,82181.0
2020-07-27 09:40:00,56.89,57.53,56.89,57.42,38981.0,46.3232,46.8443,46.3232,46.7547,38981.0
2020-07-27 09:45:00,57.39,57.62,57.24,57.32,29455.0,46.7303,46.9176,46.6082,46.6733,29455.0
2020-07-27 09:50:00,57.33,57.78,57.22,57.7,45340.0,46.6815,47.0479,46.5919,46.9827,45340.0
2020-07-27 09:55:00,57.66,57.8,57.57,57.71,18117.0,46.9502,47.0642,46.8769,46.9909,18117.0
2020-07-27 10:00:00,57.71,57.72,57.55,57.65,44750.0,46.9909,46.999,46.8606,46.942,44750.0
2020-07-27 10:05:00,57.62,57.89,57.62,57.84,36554.0,46.9176,47.1375,46.9176,47.0967,36554.0
2020-07-27 10:10:00,57.87,57.91,57.55,57.67,61161.0,47.1212,47.1537,46.8606,46.9583,61161.0
2020-07-27 10:15:00,57.65,57.69,57.52,57.62,46169.0,46.942,46.9746,46.8362,46.9176,46169.0
2020-07-27 10:20:00,57.59,57.96,57.53,57.89,17781.0,46.8932,47.1944,46.8443,47.1375,17781.0
2020-07-27 10:25:00,57.83,58.03,57.74,57.98,18627.0,47.0886,47.2514,47.0153,47.2107,18627.0
2020-07-27 10:30:00,57.91,57.91,57.74,57.83,8404.0,47.1537,47.1537,47.0153,47.0886,8404.0
2020-07-27 10:35:00,57.8,58.13,57.78,58.13,16276.0,47.0642,47.3329,47.0479,47.3329,16276.0
2020-07-27 10:40:00,58.13,58.14,57.99,58.04,13408.0,47.3329,47.341,47.2189,47.2596,13408.0
2020-07-27 10:45:00,58.04,58.12,57.92,57.92,25316.0,47.2596,47.3247,47.1619,47.1619,25316.0
2020-07-27 10:50:00,57.94,57.94,57.79,57.91,15701.0,47.1782,47.1782,47.056,47.1537,15701.0
2020-07-27 10:55:00,57.87,57.88,57.71,57.81,16933.0,47.1212,47.1293,46.9909,47.0723,16933.0
2020-07-27 11:00:00,57.8,57.85,57.74,57.8,32774.0,47.0642,47.1049,47.0153,47.0642,32774.0
2020-07-27 11:05:00,57.84,57.88,57.77,57.84,32290.0,47.0967,47.1293,47.0397,47.0967,32290.0
2020-07-27 11:10:00,57.85,57.94,57.8,57.83,11958.0,47.1049,47.1782,47.0642,47.0886,11958.0
2020-07-27 11:15:00,57.85,57.9,57.8,57.87,12026.0,47.1049,47.1456,47.0642,47.1212,12026.0
2020-07-27 11:20:00,57.85,57.93,57.82,57.88,8980.0,47.1049,47.17,47.0805,47.1293,8980.0
2020-07-27 11:25:00,57.89,57.94,57.83,57.83,15715.0,47.1375,47.1782,47.0886,47.0886,15715.0
2020-07-27 11:30:00,57.8,57.89,57.76,57.8,43030.0,47.0642,47.1375,47.0316,47.0642,43030.0
2020-07-27 11:35:00,57.8,57.84,57.77,57.79,50798.0,47.0642,47.0967,47.0397,47.056,50798.0
2020-07-27 11:40:00,57.78,57.82,57.49,57.5,34931.0,47.0479,47.0805,46.8117,46.8199,34931.0
2020-07-27 11:45:00,57.52,57.54,57.34,57.38,9054.0,46.8362,46.8525,46.6896,46.7222,9054.0
2020-07-27 11:50:00,57.39,57.43,57.34,57.37,8668.0,46.7303,46.7629,46.6896,46.714,8668.0
2020-07-27 11:55:00,57.4,57.43,57.29,57.36,11502.0,46.7385,46.7629,46.6489,46.7059,11502.0
2020-07-27 12:00:00,57.39,57.45,57.33,57.42,11676.0,46.7303,46.7792,46.6815,46.7547,11676.0
2020-07-27 12:05:00,57.44,57.5,57.41,57.46,11071.0,46.771,46.8199,46.7466,46.7873,11071.0
2020-07-27 12:10:00,57.48,57.49,57.32,57.33,12099.0,46.8036,46.8117,46.6733,46.6815,12099.0
2020-07-27 12:15:00,57.34,57.47,57.33,57.4,8501.0,46.6896,46.7955,46.6815,46.7385,8501.0
2020-07-27 12:20:00,57.38,57.44,57.29,57.33,13126.0,46.7222,46.771,46.6489,46.6815,13126.0
2020-07-27 12:25:00,57.33,57.45,57.31,57.44,6295.0,46.6815,46.7792,46.6652,46.771,6295.0
2020-07-27 12:30:00,57.46,57.51,57.44,57.47,8761.0,46.7873,46.828,46.771,46.7955,8761.0
2020-07-27 12:35:00,57.48,57.59,57.48,57.56,14147.0,46.8036,46.8932,46.8036,46.8687,14147.0
2020-07-27 12:40:00,57.57,57.69,57.57,57.66,20775.0,46.8769,46.9746,46.8769,46.9502,20775.0
2020-07-27 12:45:00,57.63,57.68,57.61,57.66,8698.0,46.9257,46.9665,46.9095,46.9502,8698.0
2020-07-27 12:50:00,57.63,57.68,57.51,57.54,6149.0,46.9257,46.9665,46.828,46.8525,6149.0
2020-07-27 12:55:00,57.53,57.53,57.45,57.45,11744.0,46.8443,46.8443,46.7792,46.7792,11744.0
2020-07-27 13:00:00,57.45,57.49,57.36,57.37,6887.0,46.7792,46.8117,46.7059,46.714,6887.0
2020-07-27 13:05:00,57.35,57.36,57.27,57.28,6623.0,46.6978,46.7059,46.6326,46.6408,6623.0
2020-07-27 13:10:00,57.28,57.36,57.27,57.32,10290.0,46.6408,46.7059,46.6326,46.6733,10290.0
2020-07-27 13:15:00,57.32,57.37,57.3,57.3,6651.0,46.6733,46.714,46.657,46.657,6651.0
2020-07-27 13:20:00,57.29,57.3,57.24,57.28,9736.0,46.6489,46.657,46.6082,46.6408,9736.0
2020-07-27 13:25:00,57.27,57.31,57.23,57.27,5955.0,46.6326,46.6652,46.6,46.6326,5955.0
2020-07-27 13:30:00,57.28,57.38,57.28,57.37,7917.0,46.6408,46.7222,46.6408,46.714,7917.0
2020-07-27 13:35:00,57.37,57.47,57.36,57.43,11193.0,46.714,46.7955,46.7059,46.7629,11193.0
2020-07-27 13:40:00,57.45,57.53,57.39,57.43,20047.0,46.7792,46.8443,46.7303,46.7629,20047.0
2020-07-27 13:45:00,57.43,57.49,57.43,57.44,6594.0,46.7629,46.8117,46.7629,46.771,6594.0
2020-07-27 13:50:00,57.42,57.49,57.41,57.45,5737.0,46.7547,46.8117,46.7466,46.7792,5737.0
2020-07-27 13:55:00,57.46,57.48,57.38,57.39,6946.0,46.7873,46.8036,46.7222,46.7303,6946.0
2020-07-27 14:00:00,57.39,57.39,57.28,57.31,8099.0,46.7303,46.7303,46.6408,46.6652,8099.0
2020-07-27 14:05:00,57.3,57.44,57.28,57.44,9622.0,46.657,46.771,46.6408,46.771,9622.0
2020-07-27 14:10:00,57.44,57.53,57.44,57.5,13479.0,46.771,46.8443,46.771,46.8199,13479.0
2020-07-27 14:15:00,57.51,57.57,57.48,57.51,8941.0,46.828,46.8769,46.8036,46.828,8941.0
2020-07-27 14:20:00,57.53,57.63,57.5,57.63,14467.0,46.8443,46.9257,46.8199,46.9257,14467.0
2020-07-27 14:25:00,57.61,57.63,57.55,57.56,15010.0,46.9095,46.9257,46.8606,46.8687,15010.0
2020-07-27 14:30:00,57.55,57.61,57.54,57.59,15711.0,46.8606,46.9095,46.8525,46.8932,15711.0
2020-07-27 14:35:00,57.58,57.71,57.57,57.7,21116.0,46.885,46.9909,46.8769,46.9827,21116.0
2020-07-27 14:40:00,57.69,57.83,57.68,57.79,11204.0,46.9746,47.0886,46.9665,47.056,11204.0
2020-07-27 14:45:00,57.8,57.83,57.74,57.75,50725.0,47.0642,47.0886,47.0153,47.0235,50725.0
2020-07-27 14:50:00,57.76,57.76,57.6,57.66,14163.0,47.0316,47.0316,46.9013,46.9502,14163.0
2020-07-27 14:55:00,57.65,57.73,57.64,57.71,18497.0,46.942,47.0072,46.9339,46.9909,18497.0
2020-07-27 15:00:00,57.7,57.74,57.68,57.7,26220.0,46.9827,47.0153,46.9665,46.9827,26220.0
2020-07-27 15:05:00,57.7,57.74,57.68,57.72,25345.0,46.9827,47.0153,46.9665,46.999,25345.0
2020-07-27 15:10:00,57.69,57.7,57.58,57.66,29375.0,46.9746,46.9827,46.885,46.9502,29375.0
2020-07-27 15:15:00,57.65,57.68,57.62,57.67,22415.0,46.942,46.9665,46.9176,46.9583,22415.0
2020-07-27 15:20:00,57.67,57.86,57.67,57.81,19185.0,46.9583,47.113,46.9583,47.0723,19185.0
2020-07-27 15:25:00,57.82,57.83,57.71,57.77,10479.0,47.0805,47.0886,46.9909,47.0397,10479.0
2020-07-27 15:30:00,57.76,57.96,57.76,57.92,24033.0,47.0316,47.1944,47.0316,47.1619,24033.0
2020-07-27 15:35:00,57.94,57.94,57.85,57.85,36970.0,47.1782,47.1782,47.1049,47.1049,36970.0
2020-07-27 15:40:00,57.86,57.96,57.77,57.92,84530.0,47.113,47.1944,47.0397,47.1619,84530.0
2020-07-27 15:45:00,57.91,57.95,57.83,57.95,30443.0,47.1537,47.1863,47.0886,47.1863,30443.0
2020-07-27 15:50:00,57.95,57.97,57.86,57.96,41055.0,47.1863,47.2026,47.113,47.1944,41055.0
2020-07-27 15:55:00,57.96,58.05,57.83,58.02,120988.0,47.1944,47.2677,47.0886,47.2433,120988.0
2020-07-28 09:30:00,57.62,58.54,57.57,58.15,128328.0,46.9176,47.6667,46.8769,47.3492,128328.0
2020-07-28 09:35:00,58.16,58.23,57.8,57.94,35332.0,47.3573,47.4143,47.0642,47.1782,35332.0
2020-07-28 09:40:00,58.03,58.05,57.67,57.71,22285.0,47.2514,47.2677,46.9583,46.9909,22285.0
2020-07-28 09:45:00,57.67,57.83,57.57,57.81,37484.0,46.9583,47.0886,46.8769,47.0723,37484.0
2020-07-28 09:50:00,57.8,57.8,57.41,57.42,20136.0,47.0642,47.0642,46.7466,46.7547,20136.0
2020-07-28 09:55:00,57.43,57.52,57.3,57.41,26354.0,46.7629,46.8362,46.657,46.7466,26354.0
2020-07-28 10:00:00,57.38,57.62,57.28,57.57,52185.0,46.7222,46.9176,46.6408,46.8769,52185.0
2020-07-28 10:05:00,57.55,57.73,57.45,57.69,11944.0,46.8606,47.0072,46.7792,46.9746,11944.0
2020-07-28 10:10:00,57.66,57.66,57.37,57.46,19356.0,46.9502,46.9502,46.714,46.7873,19356.0
2020-07-28 10:15:00,57.48,57.58,57.39,57.45,41197.0,46.8036,46.885,46.7303,46.7792,41197.0
2020-07-28 10:20:00,57.45,57.52,57.31,57.32,15425.0,46.7792,46.8362,46.6652,46.6733,15425.0
2020-07-28 10:25:00,57.39,57.39,57.13,57.18,41885.0,46.7303,46.7303,46.5186,46.5593,41885.0
2020-07-28 10:30:00,57.18,57.25,57.08,57.08,29508.0,46.5593,46.6163,46.4779,46.4779,29508.0
2020-07-28 10:35:00,57.09,57.15,56.86,56.9,50225.0,46.486,46.5349,46.2988,46.3313,50225.0
2020-07-28 10:40:00,56.95,57.06,56.66,56.66,45561.0,46.372,46.4616,46.1359,46.1359,45561.0
2020-07-28 10:45:00,56.65,56.75,56.55,56.75,58803.0,46.1278,46.2092,46.0463,46.2092,58803.0
2020-07-28 10:50:00,56.74,56.92,56.67,56.87,23347.0,46.2011,46.3476,46.1441,46.3069,23347.0
2020-07-28 10:55:00,56.85,57.04,56.8,56.93,32824.0,46.2906,46.4453,46.2499,46.3558,32824.0
2020-07-28 11:00:00,56.93,57.08,56.72,56.8,32499.0,46.3558,46.4779,46.1848,46.2499,32499.0
2020-07-28 11:05:00,56.78,56.87,56.73,56.83,23949.0,46.2336,46.3069,46.1929,46.2743,23949.0
2020-07-28 11:10:00,56.85,57.19,56.82,57.08,30267.0,46.2906,46.5675,46.2662,46.4779,30267.0
2020-07-28 11:15:00,57.06,57.18,57.02,57.13,8095.0,46.4616,46.5593,46.429,46.5186,8095.0
2020-07-28 11:20:00,57.15,57.19,57.06,57.14,12226.0,46.5349,46.5675,46.4616,46.5268,12226.0
2020-07-28 11:25:00,57.14,57.3,57.12,57.25,18393.0,46.5268,46.657,46.5105,46.6163,18393.0
2020-07-28 11:30:00,57.26,57.31,57.13,57.2,27757.0,46.6245,46.6652,46.5186,46.5756,27757.0
2020-07-28 11:35:00,57.19,57.29,57.11,57.23,11942.0,46.5675,46.6489,46.5023,46.6,11942.0
2020-07-28 11:40:00,57.24,57.29,57.2,57.26,17936.0,46.6082,46.6489,46.5756,46.6245,17936.0
2020-07-28 11:45:00,57.27,57.33,57.24,57.3,9898.0,46.6326,46.6815,46.6082,46.657,9898.0
2020-07-28 11:50:00,57.3,57.3,57.07,57.09,12363.0,46.657,46.657,46.4698,46.486,12363.0
2020-07-28 11:55:00,57.12,57.2,57.07,57.17,11365.0,46.5105,46.5756,46.4698,46.5512,11365.0
2020-07-28 12:00:00,57.16,57.18,57.06,57.13,10141.0,46.543,46.5593,46.4616,46.5186,10141.0
2020-07-28 12:05:00,57.12,57.17,57.04,57.04,10030.0,46.5105,46.5512,46.4453,46.4453,10030.0
2020-07-28 12:10:00,57.05,57.08,56.91,56.98,14809.0,46.4535,46.4779,46.3395,46.3965,14809.0
2020-07-28 12:15:00,57.0,57.02,56.94,56.97,34119.0,46.4128,46.429,46.3639,46.3883,34119.0
2020-07-28 12:20:00,56.96,57.02,56.94,56.95,64225.0,46.3802,46.429,46.3639,46.372,64225.0
2020-07-28 12:25:00,56.97,57.0,56.82,56.9,12817.0,46.3883,46.4128,46.2662,46.3313,12817.0
2020-07-28 12:30:00,56.9,57.04,56.89,57.04,10017.0,46.3313,46.4453,46.3232,46.4453,10017.0
2020-07-28 12:35:00,57.03,57.1,57.01,57.07,8602.0,46.4372,46.4942,46.4209,46.4698,8602.0
2020-07-28 12:40:00,57.06,57.08,56.99,57.07,12246.0,46.4616,46.4779,46.4046,46.4698,12246.0
2020-07-28 12:45:00,57.07,57.13,57.05,57.12,12601.0,46.4698,46.5186,46.4535,46.5105,12601.0
2020-07-28 12:50:00,57.14,57.18,57.09,57.14,16869.0,46.5268,46.5593,46.486,46.5268,16869.0
2020-07-28 12:55:00,57.13,57.22,57.11,57.19,12328.0,46.5186,46.5919,46.5023,46.5675,12328.0
2020-07-28 13:00:00,57.19,57.21,57.11,57.18,15515.0,46.5675,46.5838,46.5023,46.5593,15515.0
2020-07-28 13:05:00,57.17,57.27,57.16,57.18,13286.0,46.5512,46.6326,46.543,46.5593,13286.0
2020-07-28 13:10:00,57.17,57.18,56.94,56.95,18645.0,46.5512,46.5593,46.3639,46.372,18645.0
2020-07-28 13:15:00,56.98,57.01,56.9,56.91,25367.0,46.3965,46.4209,46.3313,46.3395,25367.0
2020-07-28 13:20:00,56.93,56.97,56.85,56.87,21373.0,46.3558,46.3883,46.2906,46.3069,21373.0
2020-07-28 13:25:00,56.87,56.92,56.81,56.92,14479.0,46.3069,46.3476,46.2581,46.3476,14479.0
2020-07-28 13:30:00,56.94,56.94,56.76,56.77,10253.0,46.3639,46.3639,46.2173,46.2255,10253.0
2020-07-28 13:35:00,56.77,56.78,56.72,56.76,9878.0,46.2255,46.2336,46.1848,46.2173,9878.0
2020-07-28 13:40:00,56.77,56.83,56.71,56.76,20321.0,46.2255,46.2743,46.1766,46.2173,20321.0
2020-07-28 13:45:00,56.78,56.78,56.53,56.54,40036.0,46.2336,46.2336,46.0301,46.0382,40036.0
2020-07-28 13:50:00,56.54,56.71,56.52,56.7,13446.0,46.0382,46.1766,46.0219,46.1685,13446.0
2020-07-28 13:55:00,56.7,56.76,56.65,56.68,19944.0,46.1685,46.2173,46.1278,46.1522,19944.0
2020-07-28 14:00:00,56.69,56.88,56.69,56.88,21672.0,46.1603,46.315,46.1603,46.315,21672.0
2020-07-28 14:05:00,56.87,57.03,56.83,57.02,17644.0,46.3069,46.4372,46.2743,46.429,17644.0
2020-07-28 14:10:00,57.01,57.12,57.0,57.07,18317.0,46.4209,46.5105,46.4128,46.4698,18317.0
2020-07-28 14:15:00,57.08,57.14,57.07,57.08,12920.0,46.4779,46.5268,46.4698,46.4779,12920.0
2020-07-28 14:20:00,57.08,57.1,57.03,57.08,13717.0,46.4779,46.4942,46.4372,46.4779,13717.0
2020-07-28 14:25:00,57.08,57.09,57.01,57.05,11476.0,46.4779,46.486,46.4209,46.4535,11476.0
2020-07-28 14:30:00,57.07,57.22,57.06,57.18,21341.0,46.4698,46.5919,46.4616,46.5593,21341.0
2020-07-28 14:35:00,57.19,57.19,57.03,57.15,14126.0,46.5675,46.5675,46.4372,46.5349,14126.0
2020-07-28 14:40:00,57.13,57.13,57.01,57.01,17726.0,46.5186,46.5186,46.4209,46.4209,17726.0
2020-07-28 14:45:00,57.03,57.07,57.0,57.01,13249.0,46.4372,46.4698,46.4128,46.4209,13249.0
2020-07-28 14:50:00,57.0,57.06,56.96,57.02,15052.0,46.4128,46.4616,46.3802,46.429,15052.0
2020-07-28 14:55:00,57.05,57.05,56.99,57.02,11909.0,46.4535,46.4535,46.4046,46.429,11909.0
2020-07-28 15:00:00,57.02,57.04,56.97,57.0,17416.0,46.429,46.4453,46.3883,46.4128,17416.0
2020-07-28 15:05:00,57.0,57.04,56.92,56.96,16273.0,46.4128,46.4453,46.3476,46.3802,16273.0
2020-07-28 15:10:00,56.94,57.05,56.93,57.01,17542.0,46.3639,46.4535,46.3558,46.4209,17542.0
2020-07-28 15:15:00,57.01,57.03,56.9,56.99,24379.0,46.4209,46.4372,46.3313,46.4046,24379.0
2020-07-28 15:20:00,56.98,56.99,56.84,56.97,19588.0,46.3965,46.4046,46.2825,46.3883,19588.0
2020-07-28 15:25:00,56.97,57.0,56.88,56.93,24562.0,46.3883,46.4128,46.315,46.3558,24562.0
2020-07-28 15:30:00,56.93,57.0,56.9,56.92,23489.0,46.3558,46.4128,46.3313,46.3476,23489.0
2020-07-28 15:35:00,56.92,57.0,56.87,56.9,40288.0,46.3476,46.4128,46.3069,46.3313,40288.0
2020-07-28 15:40:00,56.88,57.0,56.85,56.88,53075.0,46.315,46.4128,46.2906,46.315,53075.0
2020-07-28 15:45:00,56.88,56.97,56.82,56.85,45358.0,46.315,46.3883,46.2662,46.2906,45358.0
2020-07-28 15:50:00,56.85,56.93,56.82,56.89,75565.0,46.2906,46.3558,46.2662,46.3232,75565.0
2020-07-28 15:55:00,56.9,56.93,56.82,56.88,142969.0,46.3313,46.3558,46.2662,46.315,142969.0
2020-07-29 09:30:00,57.6,57.69,57.14,57.53,98937.0,46.9013,46.9746,46.5268,46.8443,98937.0
2020-07-29 09:35:00,57.56,57.68,57.36,57.54,66509.0,46.8687,46.9665,46.7059,46.8525,66509.0
2020-07-29 09:40:00,57.54,57.73,57.48,57.73,26174.0,46.8525,47.0072,46.8036,47.0072,26174.0
2020-07-29 09:45:00,57.74,57.74,57.52,57.62,44711.0,47.0153,47.0153,46.8362,46.9176,44711.0
2020-07-29 09:50:00,57.63,58.37,57.62,58.35,75725.0,46.9257,47.5283,46.9176,47.512,75725.0
2020-07-29 09:55:00,58.33,58.37,58.05,58.17,18111.0,47.4957,47.5283,47.2677,47.3654,18111.0
2020-07-29 10:00:00,58.14,58.31,58.04,58.19,38076.0,47.341,47.4794,47.2596,47.3817,38076.0
2020-07-29 10:05:00,58.18,58.48,58.15,58.44,42077.0,47.3736,47.6179,47.3492,47.5853,42077.0
2020-07-29 10:10:00,58.44,58.55,58.33,58.53,39104.0,47.5853,47.6749,47.4957,47.6586,39104.0
2020-07-29 10:15:00,58.54,58.6,58.46,58.51,57658.0,47.6667,47.7156,47.6016,47.6423,57658.0
2020-07-29 10:20:00,58.52,58.61,58.39,58.56,31076.0,47.6504,47.7237,47.5446,47.683,31076.0
2020-07-29 10:25:00,58.57,58.59,58.39,58.44,33165.0,47.6911,47.7074,47.5446,47.5853,33165.0
2020-07-29 10:30:00,58.45,58.98,58.42,58.78,147428.0,47.5934,48.025,47.569,47.8621,147428.0
2020-07-29 10:35:00,58.77,58.79,58.52,58.65,52889.0,47.854,47.8703,47.6504,47.7563,52889.0
2020-07-29 10:40:00,58.66,58.84,58.63,58.74,42418.0,47.7644,47.911,47.74,47.8296,42418.0
2020-07-29 10:45:00,58.73,58.77,58.6,58.7,43940.0,47.8214,47.854,47.7156,47.797,43940.0
2020-07-29 10:50:00,58.7,58.79,58.67,58.69,37693.0,47.797,47.8703,47.7726,47.7889,37693.0
2020-07-29 10:55:00,58.7,58.84,58.67,58.82,35434.0,47.797,47.911,47.7726,47.8947,35434.0
2020-07-29 11:00:00,58.81,59.01,58.79,58.79,91134.0,47.8866,48.0494,47.8703,47.8703,91134.0
2020-07-29 11:05:00,58.8,58.8,58.57,58.65,28148.0,47.8784,47.8784,47.6911,47.7563,28148.0
2020-07-29 11:10:00,58.66,58.68,58.5,58.68,25382.0,47.7644,47.7807,47.6341,47.7807,25382.0
2020-07-29 11:15:00,58.71,58.72,58.57,58.58,18078.0,47.8051,47.8133,47.6911,47.6993,18078.0
2020-07-29 11:20:00,58.58,58.73,58.51,58.69,34852.0,47.6993,47.8214,47.6423,47.7889,34852.0
2020-07-29 11:25:00,58.68,59.0,58.68,58.95,36290.0,47.7807,48.0413,47.7807,48.0006,36290.0
2020-07-29 11:30:00,58.96,59.19,58.94,59.1,58165.0,48.0087,48.196,47.9924,48.1227,58165.0
2020-07-29 11:35:00,59.11,59.4,59.07,59.39,48150.0,48.1308,48.367,48.0983,48.3588,48150.0
2020-07-29 11:40:00,59.4,59.47,59.3,59.3,36187.0,48.367,48.424,48.2856,48.2856,36187.0
2020-07-29 11:45:00,59.28,59.33,59.17,59.21,20487.0,48.2693,48.31,48.1797,48.2123,20487.0
2020-07-29 11:50:00,59.19,59.31,59.12,59.29,19503.0,48.196,48.2937,48.139,48.2774,19503.0
2020-07-29 11:55:00,59.29,59.33,59.19,59.2,31763.0,48.2774,48.31,48.196,48.2041,31763.0
2020-07-29 12:00:00,59.2,59.38,59.2,59.29,38593.0,48.2041,48.3507,48.2041,48.2774,38593.0
2020-07-29 12:05:00,59.27,59.48,59.27,59.46,18038.0,48.2611,48.4321,48.2611,48.4158,18038.0
2020-07-29 12:10:00,59.45,59.45,59.27,59.33,14256.0,48.4077,48.4077,48.2611,48.31,14256.0
2020-07-29 12:15:00,59.34,59.37,59.31,59.35,11059.0,48.3181,48.3426,48.2937,48.3263,11059.0
2020-07-29 12:20:00,59.36,59.48,59.34,59.46,11326.0,48.3344,48.4321,48.3181,48.4158,11326.0
2020-07-29 12:25:00,59.45,59.48,59.41,59.44,12138.0,48.4077,48.4321,48.3751,48.3996,12138.0
2020-07-29 12:30:00,59.44,59.46,59.22,59.3,40937.0,48.3996,48.4158,48.2204,48.2856,40937.0
2020-07-29 12:35:00,59.27,59.36,59.2,59.29,14746.0,48.2611,48.3344,48.2041,48.2774,14746.0
2020-07-29 12:40:00,59.3,59.44,59.3,59.44,15160.0,48.2856,48.3996,48.2856,48.3996,15160.0
2020-07-29 12:45:00,59.45,59.47,59.36,59.37,15773.0,48.4077,48.424,48.3344,48.3426,15773.0
2020-07-29 12:50:00,59.37,59.37,59.3,59.32,15791.0,48.3426,48.3426,48.2856,48.3018,15791.0
2020-07-29 12:55:00,59.29,59.29,59.12,59.13,10132.0,48.2774,48.2774,48.139,48.1471,10132.0
2020-07-29 13:00:00,59.15,59.2,59.09,59.2,25163.0,48.1634,48.2041,48.1146,48.2041,25163.0
2020-07-29 13:05:00,59.18,59.2,59.1,59.1,12072.0,48.1878,48.2041,48.1227,48.1227,12072.0
2020-07-29 13:10:00,59.11,59.13,59.04,59.1,21603.0,48.1308,48.1471,48.0738,48.1227,21603.0
2020-07-29 13:15:00,59.12,59.2,59.1,59.15,10879.0,48.139,48.2041,48.1227,48.1634,10879.0
2020-07-29 13:20:00,59.14,59.24,59.14,59.16,24265.0,48.1553,48.2367,48.1553,48.1716,24265.0
2020-07-29 13:25:00,59.14,59.22,59.14,59.2,10159.0,48.1553,48.2204,48.1553,48.2041,10159.0
2020-07-29 13:30:00,59.21,59.26,59.17,59.17,11643.0,48.2123,48.253,48.1797,48.1797,11643.0
2020-07-29 13:35:00,59.14,59.15,59.04,59.05,29801.0,48.1553,48.1634,48.0738,48.082,29801.0
2020-07-29 13:40:00,59.05,59.09,59.02,59.03,23570.0,48.082,48.1146,48.0576,48.0657,23570.0
2020-07-29 13:45:00,59.02,59.07,58.95,59.0,27592.0,48.0576,48.0983,48.0006,48.0413,27592.0
2020-07-29 13:50:00,58.98,59.02,58.94,58.94,11229.0,48.025,48.0576,47.9924,47.9924,11229.0
2020-07-29 13:55:00,58.93,58.95,58.81,58.89,23848.0,47.9843,48.0006,47.8866,47.9517,23848.0
2020-07-29 14:00:00,58.87,59.02,58.84,58.99,33669.0,47.9354,48.0576,47.911,48.0331,33669.0
2020-07-29 14:05:00,58.99,59.2,58.95,58.98,38708.0,48.0331,48.2041,48.0006,48.025,38708.0
2020-07-29 14:10:00,58.98,59.05,58.88,58.96,14761.0,48.025,48.082,47.9436,48.0087,14761.0
2020-07-29 14:15:00,58.99,59.22,58.98,59.21,14380.0,48.0331,48.2204,48.025,48.2123,14380.0
2020-07-29 14:20:00,59.2,59.27,59.18,59.25,15837.0,48.2041,48.2611,48.1878,48.2448,15837.0
2020-07-29 14:25:00,59.26,59.26,59.1,59.13,10878.0,48.253,48.253,48.1227,48.1471,10878.0
2020-07-29 14:30:00,59.13,59.28,59.1,59.27,17848.0,48.1471,48.2693,48.1227,48.2611,17848.0
2020-07-29 14:35:00,59.27,59.33,59.21,59.33,18111.0,48.2611,48.31,48.2123,48.31,18111.0
2020-07-29 14:40:00,59.33,59.4,59.32,59.39,28883.0,48.31,48.367,48.3018,48.3588,28883.0
2020-07-29 14:45:00,59.4,59.62,59.37,59.59,47094.0,48.367,48.5461,48.3426,48.5217,47094.0
2020-07-29 14:50:00,59.57,59.59,59.38,59.45,27874.0,48.5054,48.5217,48.3507,48.4077,27874.0
2020-07-29 14:55:00,59.45,59.5,59.3,59.34,20663.0,48.4077,48.4484,48.2856,48.3181,20663.0
2020-07-29 15:00:00,59.34,59.4,59.21,59.29,37571.0,48.3181,48.367,48.2123,48.2774,37571.0
2020-07-29 15:05:00,59.3,59.41,59.3,59.39,20098.0,48.2856,48.3751,48.2856,48.3588,20098.0
2020-07-29 15:10:00,59.39,59.54,59.38,59.53,25868.0,48.3588,48.481,48.3507,48.4728,25868.0
2020-07-29 15:15:00,59.54,59.6,59.5,59.59,33104.0,48.481,48.5298,48.4484,48.5217,33104.0
2020-07-29 15:20:00,59.59,59.74,59.57,59.71,70346.0,48.5217,48.6438,48.5054,48.6194,70346.0
2020-07-29 15:25:00,59.7,59.76,59.49,59.64,71371.0,48.6113,48.6601,48.4403,48.5624,71371.0
2020-07-29 15:30:00,59.6,59.71,59.56,59.58,61896.0,48.5298,48.6194,48.4973,48.5135,61896.0
2020-07-29 15:35:00,59.59,59.71,59.57,59.67,47538.0,48.5217,48.6194,48.5054,48.5868,47538.0
2020-07-29 15:40:00,59.67,59.72,59.55,59.62,74053.0,48.5868,48.6275,48.4891,48.5461,74053.0
2020-07-29 15:45:00,59.63,59.71,59.52,59.68,96366.0,48.5543,48.6194,48.4647,48.595,96366.0
2020-07-29 15:50:00,59.69,59.74,59.49,59.55,89553.0,48.6031,48.6438,48.4403,48.4891,89553.0
2020-07-29 15:55:00,59.56,59.76,59.52,59.66,222357.0,48.4973,48.6601,48.4647,48.5787,222357.0
2020-07-30 09:30:00,56.43,57.37,56.16,56.72,148359.0,45.9486,46.714,45.7288,46.1848,148359.0
2020-07-30 09:35:00,56.73,56.73,56.2,56.53,73797.0,46.1929,46.1929,45.7614,46.0301,73797.0
2020-07-30 09:40:00,56.53,56.89,56.26,56.35,92431.0,46.0301,46.3232,45.8102,45.8835,92431.0
2020-07-30 09:45:00,56.36,56.49,55.76,55.87,150388.0,45.8916,45.9975,45.4031,45.4926,150388.0
2020-07-30 09:50:00,55.89,55.89,55.51,55.55,115256.0,45.5089,45.5089,45.1995,45.2321,115256.0
2020-07-30 09:55:00,55.56,55.94,55.51,55.76,51301.0,45.2402,45.5496,45.1995,45.4031,51301.0
2020-07-30 10:00:00,55.73,55.74,55.32,55.49,57971.0,45.3787,45.3868,45.0448,45.1832,57971.0
2020-07-30 10:05:00,55.46,55.62,55.07,55.55,78500.0,45.1588,45.2891,44.8412,45.2321,78500.0
2020-07-30 10:10:00,55.54,55.98,55.46,55.94,109467.0,45.2239,45.5822,45.1588,45.5496,109467.0
2020-07-30 10:15:00,55.96,56.32,55.66,56.09,189256.0,45.5659,45.8591,45.3217,45.6718,189256.0
2020-07-30 10:20:00,56.09,56.22,55.81,56.21,107849.0,45.6718,45.7776,45.4438,45.7695,107849.0
2020-07-30 10:25:00,56.18,56.3,56.09,56.16,85115.0,45.7451,45.8428,45.6718,45.7288,85115.0
2020-07-30 10:30:00,56.14,56.2,55.78,55.78,61000.0,45.7125,45.7614,45.4194,45.4194,61000.0
2020-07-30 10:35:00,55.78,55.81,54.65,54.79,180048.0,45.4194,45.4438,44.4993,44.6132,180048.0
2020-07-30 10:40:00,54.81,55.02,54.72,54.88,95959.0,44.6295,44.8005,44.5563,44.6865,95959.0
2020-07-30 10:45:00,54.87,54.92,54.66,54.85,103801.0,44.6784,44.7191,44.5074,44.6621,103801.0
2020-07-30 10:50:00,54.85,54.87,54.61,54.75,75584.0,44.6621,44.6784,44.4667,44.5807,75584.0
2020-07-30 10:55:00,54.75,54.75,54.52,54.55,144822.0,44.5807,44.5807,44.3934,44.4178,144822.0
2020-07-30 11:00:00,54.56,54.7,54.4,54.7,164972.0,44.426,44.54,44.2957,44.54,164972.0
2020-07-30 11:05:00,54.71,55.35,54.7,55.35,95751.0,44.5481,45.0692,44.54,45.0692,95751.0
2020-07-30 11:10:00,55.39,55.39,55.18,55.27,43303.0,45.1018,45.1018,44.9308,45.0041,43303.0
2020-07-30 11:15:00,55.28,55.42,55.15,55.42,36620.0,45.0122,45.1262,44.9064,45.1262,36620.0
2020-07-30 11:20:00,55.42,55.62,55.2,55.27,46102.0,45.1262,45.2891,44.9471,45.0041,46102.0
2020-07-30 11:25:00,55.25,55.31,55.02,55.16,51745.0,44.9878,45.0367,44.8005,44.9145,51745.0
2020-07-30 11:30:00,55.16,55.16,55.0,55.07,60749.0,44.9145,44.9145,44.7842,44.8412,60749.0
2020-07-30 11:35:00,55.08,55.26,55.02,55.11,38073.0,44.8494,44.996,44.8005,44.8738,38073.0
2020-07-30 11:40:00,55.1,55.36,55.09,55.25,57179.0,44.8657,45.0774,44.8575,44.9878,57179.0
2020-07-30 11:45:00,55.26,55.36,55.16,55.18,24999.0,44.996,45.0774,44.9145,44.9308,24999.0
2020-07-30 11:50:00,55.17,55.29,55.04,55.29,53262.0,44.9227,45.0204,44.8168,45.0204,53262.0
2020-07-30 11:55:00,55.31,55.34,55.14,55.2,21212.0,45.0367,45.0611,44.8982,44.9471,21212.0
2020-07-30 12:00:00,55.2,55.28,55.12,55.22,17899.0,44.9471,45.0122,44.882,44.9634,17899.0
2020-07-30 12:05:00,55.23,55.3,55.16,55.21,21802.0,44.9715,45.0285,44.9145,44.9552,21802.0
2020-07-30 12:10:00,55.21,55.31,55.19,55.31,19842.0,44.9552,45.0367,44.939,45.0367,19842.0
2020-07-30 12:15:00,55.32,55.65,55.32,55.59,111609.0,45.0448,45.3135,45.0448,45.2647,111609.0
2020-07-30 12:20:00,55.59,55.77,55.55,55.74,49727.0,45.2647,45.4112,45.2321,45.3868,49727.0
2020-07-30 12:25:00,55.7,55.8,55.66,55.78,27262.0,45.3542,45.4356,45.3217,45.4194,27262.0
2020-07-30 12:30:00,55.81,55.96,55.73,55.77,95875.0,45.4438,45.5659,45.3787,45.4112,95875.0
2020-07-30 12:35:00,55.77,55.98,55.73,55.9,24531.0,45.4112,45.5822,45.3787,45.5171,24531.0
2020-07-30 12:40:00,55.89,56.02,55.89,55.98,43236.0,45.5089,45.6148,45.5089,45.5822,43236.0
2020-07-30 12:45:00,55.99,56.05,55.86,55.96,47227.0,45.5904,45.6392,45.4845,45.5659,47227.0
2020-07-30 12:50:00,55.95,56.25,55.95,56.23,34436.0,45.5578,45.8021,45.5578,45.7858,34436.0
2020-07-30 12:55:00,56.24,56.38,56.22,56.26,42246.0,45.7939,45.9079,45.7776,45.8102,42246.0
2020-07-30 13:00:00,56.27,56.44,56.27,56.41,44114.0,45.8184,45.9568,45.8184,45.9323,44114.0
2020-07-30 13:05:00,56.41,56.43,56.2,56.25,39538.0,45.9323,45.9486,45.7614,45.8021,39538.0
2020-07-30 13:10:00,56.23,56.27,56.09,56.14,38779.0,45.7858,45.8184,45.6718,45.7125,38779.0
2020-07-30 13:15:00,56.15,56.18,56.09,56.16,24219.0,45.7206,45.7451,45.6718,45.7288,24219.0
2020-07-30 13:20:00,56.17,56.17,56.01,56.03,43194.0,45.7369,45.7369,45.6066,45.6229,43194.0
2020-07-30 13:25:00,56.03,56.04,55.76,55.78,27308.0,45.6229,45.6311,45.4031,45.4194,27308.0
2020-07-30 13:30:00,55.79,55.86,55.7,55.85,24900.0,45.4275,45.4845,45.3542,45.4764,24900.0
2020-07-30 13:35:00,55.85,55.88,55.75,55.75,24868.0,45.4764,45.5008,45.3949,45.3949,24868.0
2020-07-30 13:40:00,55.73,55.73,55.45,55.54,43622.0,45.3787,45.3787,45.1507,45.2239,43622.0
2020-07-30 13:45:00,55.52,55.59,55.38,55.4,29782.0,45.2077,45.2647,45.0937,45.1099,29782.0
2020-07-30 13:50:00,55.4,55.71,55.38,55.6,40433.0,45.1099,45.3624,45.0937,45.2728,40433.0
2020-07-30 13:55:00,55.59,55.7,55.59,55.69,28878.0,45.2647,45.3542,45.2647,45.3461,28878.0
2020-07-30 14:00:00,55.69,55.91,55.69,55.89,42929.0,45.3461,45.5252,45.3461,45.5089,42929.0
2020-07-30 14:05:00,55.89,56.12,55.85,56.12,80334.0,45.5089,45.6962,45.4764,45.6962,80334.0
2020-07-30 14:10:00,56.13,56.17,55.93,56.02,28872.0,45.7044,45.7369,45.5415,45.6148,28872.0
2020-07-30 14:15:00,56.01,56.06,55.8,55.85,24863.0,45.6066,45.6474,45.4356,45.4764,24863.0
2020-07-30 14:20:00,55.88,55.95,55.83,55.85,36096.0,45.5008,45.5578,45.4601,45.4764,36096.0
2020-07-30 14:25:00,55.85,55.86,55.69,55.74,30586.0,45.4764,45.4845,45.3461,45.3868,30586.0
2020-07-30 14:30:00,55.75,55.98,55.71,55.98,26510.0,45.3949,45.5822,45.3624,45.5822,26510.0
2020-07-30 14:35:00,55.98,56.12,55.98,56.07,26350.0,45.5822,45.6962,45.5822,45.6555,26350.0
2020-07-30 14:40:00,56.13,56.3,56.13,56.3,49588.0,45.7044,45.8428,45.7044,45.8428,49588.0
2020-07-30 14:45:00,56.31,56.41,56.25,56.4,42134.0,45.8509,45.9323,45.8021,45.9242,42134.0
2020-07-30 14:50:00,56.38,56.48,56.31,56.36,48707.0,45.9079,45.9893,45.8509,45.8916,48707.0
2020-07-30 14:55:00,56.37,56.41,55.95,56.01,69282.0,45.8998,45.9323,45.5578,45.6066,69282.0
2020-07-30 15:00:00,56.02,56.13,56.0,56.03,35705.0,45.6148,45.7044,45.5985,45.6229,35705.0
2020-07-30 15:05:00,56.01,56.13,55.95,56.03,26695.0,45.6066,45.7044,45.5578,45.6229,26695.0
2020-07-30 15:10:00,56.03,56.26,56.03,56.24,38932.0,45.6229,45.8102,45.6229,45.7939,38932.0
2020-07-30 15:15:00,56.25,56.5,56.2,56.47,38657.0,45.8021,46.0056,45.7614,45.9812,38657.0
2020-07-30 15:20:00,56.46,56.54,56.4,56.53,38956.0,45.9731,46.0382,45.9242,46.0301,38956.0
2020-07-30 15:25:00,56.51,56.56,56.42,56.49,32323.0,46.0138,46.0545,45.9405,45.9975,32323.0
2020-07-30 15:30:00,56.48,56.72,56.46,56.67,57601.0,45.9893,46.1848,45.9731,46.1441,57601.0
2020-07-30 15:35:00,56.66,56.68,56.4,56.4,65994.0,46.1359,46.1522,45.9242,45.9242,65994.0
2020-07-30 15:40:00,56.39,56.48,56.31,56.34,72389.0,45.9161,45.9893,45.8509,45.8753,72389.0
2020-07-30 15:45:00,56.33,56.35,56.17,56.3,102721.0,45.8672,45.8835,45.7369,45.8428,102721.0
2020-07-30 15:50:00,56.27,56.55,56.16,56.5,161654.0,45.8184,46.0463,45.7288,46.0056,161654.0
2020-07-30 15:55:00,56.5,56.55,56.3,56.38,355013.0,46.0056,46.0463,45.8428,45.9079,355013.0
2020-07-31 09:30:00,55.54,55.67,55.07,55.16,176419.0,45.2239,45.3298,44.8412,44.9145,176419.0
2020-07-31 09:35:00,55.16,55.97,55.16,55.56,76145.0,44.9145,45.5741,44.9145,45.2402,76145.0
2020-07-31 09:40:00,55.56,56.02,55.53,55.54,69258.0,45.2402,45.6148,45.2158,45.2239,69258.0
2020-07-31 09:45:00,55.55,55.77,55.5,55.56,57249.0,45.2321,45.4112,45.1914,45.2402,57249.0
2020-07-31 09:50:00,55.55,55.85,55.49,55.8,44614.0,45.2321,45.4764,45.1832,45.4356,44614.0
2020-07-31 09:55:00,55.85,55.96,55.65,55.78,32668.0,45.4764,45.5659,45.3135,45.4194,32668.0
2020-07-31 10:00:00,55.77,55.94,55.66,55.88,47104.0,45.4112,45.5496,45.3217,45.5008,47104.0
2020-07-31 10:05:00,55.94,56.43,55.86,56.36,56376.0,45.5496,45.9486,45.4845,45.8916,56376.0
2020-07-31 10:10:00,56.3,56.34,56.11,56.33,44795.0,45.8428,45.8753,45.6881,45.8672,44795.0
2020-07-31 10:15:00,56.29,56.35,56.09,56.11,24845.0,45.8346,45.8835,45.6718,45.6881,24845.0
2020-07-31 10:20:00,56.03,56.08,55.7,55.7,28536.0,45.6229,45.6636,45.3542,45.3542,28536.0
2020-07-31 10:25:00,55.66,55.72,55.55,55.61,28022.0,45.3217,45.3705,45.2321,45.2809,28022.0
2020-07-31 10:30:00,55.66,55.76,55.59,55.7,15184.0,45.3217,45.4031,45.2647,45.3542,15184.0
2020-07-31 10:35:00,55.7,55.85,55.64,55.66,19314.0,45.3542,45.4764,45.3054,45.3217,19314.0
2020-07-31 10:40:00,55.67,55.78,55.62,55.69,17368.0,45.3298,45.4194,45.2891,45.3461,17368.0
2020-07-31 10:45:00,55.7,55.73,55.54,55.73,37840.0,45.3542,45.3787,45.2239,45.3787,37840.0
2020-07-31 10:50:00,55.73,55.91,55.65,55.82,17553.0,45.3787,45.5252,45.3135,45.4519,17553.0
2020-07-31 10:55:00,55.78,55.93,55.66,55.8,10797.0,45.4194,45.5415,45.3217,45.4356,10797.0
2020-07-31 11:00:00,55.79,56.12,55.73,56.03,36174.0,45.4275,45.6962,45.3787,45.6229,36174.0
2020-07-31 11:05:00,56.01,56.04,55.83,55.9,13178.0,45.6066,45.6311,45.4601,45.5171,13178.0
2020-07-31 11:10:00,55.88,55.88,55.59,55.77,28584.0,45.5008,45.5008,45.2647,45.4112,28584.0
2020-07-31 11:15:00,55.73,55.94,55.66,55.92,15063.0,45.3787,45.5496,45.3217,45.5334,15063.0
2020-07-31 11:20:00,55.94,56.15,55.91,56.07,17649.0,45.5496,45.7206,45.5252,45.6555,17649.0
2020-07-31 11:25:00,56.05,56.2,55.96,56.2,39574.0,45.6392,45.7614,45.5659,45.7614,39574.0
2020-07-31 11:30:00,56.22,56.24,55.97,56.03,30116.0,45.7776,45.7939,45.5741,45.6229,30116.0
2020-07-31 11:35:00,55.99,55.99,55.87,55.87,15566.0,45.5904,45.5904,45.4926,45.4926,15566.0
2020-07-31 11:40:00,55.87,55.96,55.81,55.9,17367.0,45.4926,45.5659,45.4438,45.5171,17367.0
2020-07-31 11:45:00,55.87,55.95,55.82,55.94,53755.0,45.4926,45.5578,45.4519,45.5496,53755.0
2020-07-31 11:50:00,55.93,55.94,55.74,55.8,27926.0,45.5415,45.5496,45.3868,45.4356,27926.0
2020-07-31 11:55:00,55.77,55.81,55.7,55.79,22430.0,45.4112,45.4438,45.3542,45.4275,22430.0
2020-07-31 12:00:00,55.78,55.82,55.65,55.69,20707.0,45.4194,45.4519,45.3135,45.3461,20707.0
2020-07-31 12:05:00,55.7,55.78,55.61,55.65,26068.0,45.3542,45.4194,45.2809,45.3135,26068.0
2020-07-31 12:10:00,55.66,55.82,55.65,55.73,18303.0,45.3217,45.4519,45.3135,45.3787,18303.0
2020-07-31 12:15:00,55.72,55.73,55.59,55.63,21968.0,45.3705,45.3787,45.2647,45.2972,21968.0
2020-07-31 12:20:00,55.66,55.93,55.64,55.93,17734.0,45.3217,45.5415,45.3054,45.5415,17734.0
2020-07-31 12:25:00,55.94,56.2,55.91,56.07,32245.0,45.5496,45.7614,45.5252,45.6555,32245.0
2020-07-31 12:30:00,56.06,56.09,55.9,55.93,18873.0,45.6474,45.6718,45.5171,45.5415,18873.0
2020-07-31 12:35:00,55.92,55.93,55.75,55.86,14466.0,45.5334,45.5415,45.3949,45.4845,14466.0
2020-07-31 12:40:00,55.87,55.95,55.7,55.75,38893.0,45.4926,45.5578,45.3542,45.3949,38893.0
2020-07-31 12:45:00,55.73,55.82,55.69,55.71,27298.0,45.3787,45.4519,45.3461,45.3624,27298.0
2020-07-31 12:50:00,55.72,55.75,55.63,55.67,29953.0,45.3705,45.3949,45.2972,45.3298,29953.0
2020-07-31 12:55:00,55.67,55.67,55.53,55.59,14259.0,45.3298,45.3298,45.2158,45.2647,14259.0
2020-07-31 13:00:00,55.57,55.72,55.52,55.71,18085.0,45.2484,45.3705,45.2077,45.3624,18085.0
2020-07-31 13:05:00,55.72,55.74,55.68,55.7,15724.0,45.3705,45.3868,45.3379,45.3542,15724.0
2020-07-31 13:10:00,55.7,55.88,55.66,55.76,22170.0,45.3542,45.5008,45.3217,45.4031,22170.0
2020-07-31 13:15:00,55.75,55.81,55.72,55.75,14824.0,45.3949,45.4438,45.3705,45.3949,14824.0
2020-07-31 13:20:00,55.73,55.92,55.71,55.9,31381.0,45.3787,45.5334,45.3624,45.5171,31381.0
2020-07-31 13:25:00,55.89,55.89,55.7,55.72,24868.0,45.5089,45.5089,45.3542,45.3705,24868.0
2020-07-31 13:30:00,55.72,55.86,55.69,55.77,11003.0,45.3705,45.4845,45.3461,45.4112,11003.0
2020-07-31 13:35:00,55.79,55.86,55.74,55.79,14376.0,45.4275,45.4845,45.3868,45.4275,14376.0
2020-07-31 13:40:00,55.75,55.82,55.68,55.7,19298.0,45.3949,45.4519,45.3379,45.3542,19298.0
2020-07-31 13:45:00,55.7,55.86,55.68,55.86,12915.0,45.3542,45.4845,45.3379,45.4845,12915.0
2020-07-31 13:50:00,55.87,55.99,55.82,55.89,16545.0,45.4926,45.5904,45.4519,45.5089,16545.0
2020-07-31 13:55:00,55.86,55.98,55.77,55.96,14373.0,45.4845,45.5822,45.4112,45.5659,14373.0
2020-07-31 14:00:00,55.95,56.05,55.93,56.05,17540.0,45.5578,45.6392,45.5415,45.6392,17540.0
2020-07-31 14:05:00,56.05,56.05,55.89,55.93,44448.0,45.6392,45.6392,45.5089,45.5415,44448.0
2020-07-31 14:10:00,55.92,56.01,55.89,55.98,48674.0,45.5334,45.6066,45.5089,45.5822,48674.0
2020-07-31 14:15:00,55.96,55.97,55.83,55.92,24361.0,45.5659,45.5741,45.4601,45.5334,24361.0
2020-07-31 14:20:00,55.93,55.93,55.86,55.89,26193.0,45.5415,45.5415,45.4845,45.5089,26193.0
2020-07-31 14:25:00,55.91,56.04,55.89,56.01,20514.0,45.5252,45.6311,45.5089,45.6066,20514.0
2020-07-31 14:30:00,56.01,56.02,55.98,56.02,26052.0,45.6066,45.6148,45.5822,45.6148,26052.0
2020-07-31 14:35:00,56.0,56.14,55.98,56.09,40901.0,45.5985,45.7125,45.5822,45.6718,40901.0
2020-07-31 14:40:00,56.08,56.08,55.98,56.02,29780.0,45.6636,45.6636,45.5822,45.6148,29780.0
2020-07-31 14:45:00,56.0,56.04,55.97,56.01,36253.0,45.5985,45.6311,45.5741,45.6066,36253.0
2020-07-31 14:50:00,56.02,56.12,56.0,56.02,12661.0,45.6148,45.6962,45.5985,45.6148,12661.0
2020-07-31 14:55:00,56.0,56.13,55.98,56.13,28162.0,45.5985,45.7044,45.5822,45.7044,28162.0
2020-07-31 15:00:00,56.12,56.15,56.02,56.09,18459.0,45.6962,45.7206,45.6148,45.6718,18459.0
2020-07-31 15:05:00,56.09,56.14,56.06,56.14,34899.0,45.6718,45.7125,45.6474,45.7125,34899.0
2020-07-31 15:10:00,56.1,56.15,56.07,56.1,28242.0,45.6799,45.7206,45.6555,45.6799,28242.0
2020-07-31 15:15:00,56.1,56.16,55.95,55.99,71505.0,45.6799,45.7288,45.5578,45.5904,71505.0
2020-07-31 15:20:00,56.0,56.0,55.76,55.82,37441.0,45.5985,45.5985,45.4031,45.4519,37441.0
2020-07-31 15:25:00,55.79,55.99,55.76,55.97,43219.0,45.4275,45.5904,45.4031,45.5741,43219.0
2020-07-31 15:30:00,55.96,56.07,55.91,55.97,47853.0,45.5659,45.6555,45.5252,45.5741,47853.0
2020-07-31 15:35:00,55.97,56.03,55.89,55.98,48371.0,45.5741,45.6229,45.5089,45.5822,48371.0
2020-07-31 15:40:00,55.97,56.07,55.86,56.04,68105.0,45.5741,45.6555,45.4845,45.6311,68105.0
2020-07-31 15:45:00,56.05,56.31,56.05,56.28,75513.0,45.6392,45.8509,45.6392,45.8265,75513.0
2020-07-31 15:50:00,56.29,56.29,56.08,56.13,122975.0,45.8346,45.8346,45.6636,45.7044,122975.0
2020-07-31 15:55:00,56.12,56.46,56.12,56.22,374939.0,45.6962,45.9731,45.6962,45.7776,374939.0
2020-08-03 09:30:00,55.23,55.39,54.72,55.06,273840.0,45.789,45.9217,45.3662,45.6481,273840.0
2020-08-03 09:35:00,54.98,55.17,54.68,54.87,137291.0,45.5818,45.7393,45.3331,45.4906,137291.0
2020-08-03 09:40:00,54.83,54.96,54.53,54.65,102821.0,45.4574,45.5652,45.2087,45.3082,102821.0
2020-08-03 09:45:00,54.65,55.37,54.65,55.08,130458.0,45.3082,45.9051,45.3082,45.6647,130458.0
2020-08-03 09:50:00,55.09,55.24,54.93,55.19,85845.0,45.673,45.7973,45.5403,45.7559,85845.0
2020-08-03 09:55:00,55.18,55.28,55.01,55.03,62360.0,45.7476,45.8305,45.6066,45.6232,62360.0
2020-08-03 10:00:00,55.02,55.39,54.93,55.39,123832.0,45.6149,45.9217,45.5403,45.9217,123832.0
2020-08-03 10:05:00,55.4,55.66,55.2,55.36,83385.0,45.93,46.1455,45.7642,45.8968,83385.0
2020-08-03 10:10:00,55.38,55.42,55.16,55.32,105743.0,45.9134,45.9466,45.731,45.8637,105743.0
2020-08-03 10:15:00,55.3,55.38,55.0,55.02,89574.0,45.8471,45.9134,45.5984,45.6149,89574.0
2020-08-03 10:20:00,55.01,55.06,54.52,54.53,82629.0,45.6066,45.6481,45.2004,45.2087,82629.0
2020-08-03 10:25:00,54.55,54.57,54.01,54.09,115064.0,45.2253,45.2419,44.7776,44.8439,115064.0
2020-08-03 10:30:00,54.1,54.34,53.98,54.33,62150.0,44.8522,45.0512,44.7527,45.0429,62150.0
2020-08-03 10:35:00,54.3,54.32,54.05,54.26,47536.0,45.018,45.0346,44.8107,44.9848,47536.0
2020-08-03 10:40:00,54.25,54.31,54.08,54.16,38855.0,44.9766,45.0263,44.8356,44.9019,38855.0
2020-08-03 10:45:00,54.16,54.25,54.02,54.05,37842.0,44.9019,44.9766,44.7859,44.8107,37842.0
2020-08-03 10:50:00,54.07,54.09,53.95,54.01,39304.0,44.8273,44.8439,44.7278,44.7776,39304.0
2020-08-03 10:55:00,54.0,54.03,53.8,53.85,45482.0,44.7693,44.7942,44.6035,44.6449,45482.0
2020-08-03 11:00:00,53.86,54.03,53.85,53.97,51491.0,44.6532,44.7942,44.6449,44.7444,51491.0
2020-08-03 11:05:00,53.97,54.12,53.88,54.1,31549.0,44.7444,44.8688,44.6698,44.8522,31549.0
2020-08-03 11:10:00,54.09,54.09,53.84,53.87,68897.0,44.8439,44.8439,44.6366,44.6615,68897.0
2020-08-03 11:15:00,53.87,54.0,53.83,53.91,52838.0,44.6615,44.7693,44.6283,44.6947,52838.0
2020-08-03 11:20:00,53.93,53.97,53.72,53.82,48823.0,44.7113,44.7444,44.5372,44.6201,48823.0
2020-08-03 11:25:00,53.84,53.9,53.75,53.86,63997.0,44.6366,44.6864,44.562,44.6532,63997.0
2020-08-03 11:30:00,53.88,54.07,53.83,54.07,31304.0,44.6698,44.8273,44.6283,44.8273,31304.0
2020-08-03 11:35:00,54.05,54.21,54.0,54.16,33825.0,44.8107,44.9434,44.7693,44.9019,33825.0
2020-08-03 11:40:00,54.2,54.25,54.01,54.2,39665.0,44.9351,44.9766,44.7776,44.9351,39665.0
2020-08-03 11:45:00,54.18,54.18,54.0,54.0,42026.0,44.9185,44.9185,44.7693,44.7693,42026.0
2020-08-03 11:50:00,53.99,54.14,53.99,54.04,25191.0,44.761,44.8854,44.761,44.8025,25191.0
2020-08-03 11:55:00,54.06,54.07,53.92,53.93,21335.0,44.819,44.8273,44.703,44.7113,21335.0
2020-08-03 12:00:00,53.9,53.92,53.73,53.74,69786.0,44.6864,44.703,44.5454,44.5537,69786.0
2020-08-03 12:05:00,53.73,53.87,53.71,53.81,47754.0,44.5454,44.6615,44.5289,44.6118,47754.0
2020-08-03 12:10:00,53.82,53.92,53.78,53.89,16791.0,44.6201,44.703,44.5869,44.6781,16791.0
2020-08-03 12:15:00,53.87,53.88,53.73,53.78,41311.0,44.6615,44.6698,44.5454,44.5869,41311.0
2020-08-03 12:20:00,53.77,53.81,53.71,53.74,35648.0,44.5786,44.6118,44.5289,44.5537,35648.0
2020-08-03 12:25:00,53.73,53.78,53.71,53.75,26897.0,44.5454,44.5869,44.5289,44.562,26897.0
2020-08-03 12:30:00,53.76,53.79,53.74,53.76,33249.0,44.5703,44.5952,44.5537,44.5703,33249.0
2020-08-03 12:35:00,53.75,53.77,53.58,53.65,57152.0,44.562,44.5786,44.4211,44.4791,57152.0
2020-08-03 12:40:00,53.65,53.77,53.63,53.7,34772.0,44.4791,44.5786,44.4625,44.5206,34772.0
2020-08-03 12:45:00,53.7,53.72,53.65,53.66,54600.0,44.5206,44.5372,44.4791,44.4874,54600.0
2020-08-03 12:50:00,53.67,53.74,53.63,53.68,25301.0,44.4957,44.5537,44.4625,44.504,25301.0
2020-08-03 12:55:00,53.68,53.73,53.65,53.66,18356.0,44.504,44.5454,44.4791,44.4874,18356.0
2020-08-03 13:00:00,53.67,53.78,53.65,53.7,20401.0,44.4957,44.5869,44.4791,44.5206,20401.0
2020-08-03 13:05:00,53.71,53.73,53.65,53.71,10850.0,44.5289,44.5454,44.4791,44.5289,10850.0
2020-08-03 13:10:00,53.71,53.76,53.64,53.65,32191.0,44.5289,44.5703,44.4708,44.4791,32191.0
2020-08-03 13:15:00,53.65,53.83,53.62,53.8,18438.0,44.4791,44.6283,44.4542,44.6035,18438.0
2020-08-03 13:20:00,53.79,53.96,53.78,53.94,28525.0,44.5952,44.7361,44.5869,44.7195,28525.0
2020-08-03 13:25:00,53.95,54.05,53.93,54.03,40219.0,44.7278,44.8107,44.7113,44.7942,40219.0
2020-08-03 13:30:00,54.03,54.15,53.98,54.08,31700.0,44.7942,44.8936,44.7527,44.8356,31700.0
2020-08-03 13:35:00,54.07,54.09,53.97,54.08,29961.0,44.8273,44.8439,44.7444,44.8356,29961.0
2020-08-03 13:40:00,54.1,54.15,54.02,54.05,24096.0,44.8522,44.8936,44.7859,44.8107,24096.0
2020-08-03 13:45:00,54.04,54.1,53.96,54.05,21162.0,44.8025,44.8522,44.7361,44.8107,21162.0
2020-08-03 13:50:00,54.06,54.1,53.99,54.1,20664.0,44.819,44.8522,44.761,44.8522,20664.0
2020-08-03 13:55:00,54.09,54.14,54.03,54.09,16751.0,44.8439,44.8854,44.7942,44.8439,16751.0
2020-08-03 14:00:00,54.09,54.17,54.07,54.1,22286.0,44.8439,44.9102,44.8273,44.8522,22286.0
2020-08-03 14:05:00,54.11,54.13,54.05,54.12,36384.0,44.8605,44.8771,44.8107,44.8688,36384.0
2020-08-03 14:10:00,54.12,54.13,54.0,54.12,29149.0,44.8688,44.8771,44.7693,44.8688,29149.0
2020-08-03 14:15:00,54.12,54.15,54.03,54.15,25106.0,44.8688,44.8936,44.7942,44.8936,25106.0
2020-08-03 14:20:00,54.15,54.24,54.13,54.14,23138.0,44.8936,44.9683,44.8771,44.8854,23138.0
2020-08-03 14:25:00,54.15,54.27,54.11,54.22,13157.0,44.8936,44.9931,44.8605,44.9517,13157.0
2020-08-03 14:30:00,54.21,54.21,54.09,54.1,15246.0,44.9434,44.9434,44.8439,44.8522,15246.0
2020-08-03 14:35:00,54.11,54.17,54.1,54.12,14535.0,44.8605,44.9102,44.8522,44.8688,14535.0
2020-08-03 14:40:00,54.13,54.24,54.11,54.24,26123.0,44.8771,44.9683,44.8605,44.9683,26123.0
2020-08-03 14:45:00,54.25,54.29,54.24,54.26,26738.0,44.9766,45.0097,44.9683,44.9848,26738.0
2020-08-03 14:50:00,54.25,54.3,54.21,54.28,19508.0,44.9766,45.018,44.9434,45.0014,19508.0
2020-08-03 14:55:00,54.29,54.31,54.22,54.23,37666.0,45.0097,45.0263,44.9517,44.96,37666.0
2020-08-03 15:00:00,54.23,54.31,54.2,54.23,25874.0,44.96,45.0263,44.9351,44.96,25874.0
2020-08-03 15:05:00,54.24,54.31,54.21,54.3,37877.0,44.9683,45.0263,44.9434,45.018,37877.0
2020-08-03 15:10:00,54.3,54.37,54.28,54.33,52415.0,45.018,45.076,45.0014,45.0429,52415.0
2020-08-03 15:15:00,54.32,54.36,54.25,54.32,48695.0,45.0346,45.0678,44.9766,45.0346,48695.0
2020-08-03 15:20:00,54.34,54.36,54.26,54.29,21285.0,45.0512,45.0678,44.9848,45.0097,21285.0
2020-08-03 15:25:00,54.29,54.37,54.28,54.31,43164.0,45.0097,45.076,45.0014,45.0263,43164.0
2020-08-03 15:30:00,54.31,54.53,54.31,54.49,65719.0,45.0263,45.2087,45.0263,45.1755,65719.0
2020-08-03 15:35:00,54.49,54.54,54.39,54.41,39771.0,45.1755,45.217,45.0926,45.1092,39771.0
2020-08-03 15:40:00,54.39,54.4,54.27,54.36,58955.0,45.0926,45.1009,44.9931,45.0678,58955.0
2020-08-03 15:45:00,54.35,54.39,54.18,54.19,79017.0,45.0595,45.0926,44.9185,44.9268,79017.0
2020-08-03 15:50:00,54.18,54.24,54.05,54.06,157947.0,44.9185,44.9683,44.8107,44.819,157947.0
2020-08-03 15:55:00,54.05,54.07,53.86,53.91,320248.0,44.8107,44.8273,44.6532,44.6947,320248.0
2020-08-04 09:30:00,53.69,53.76,53.21,53.28,115217.0,44.5123,44.5703,44.1143,44.1724,115217.0
2020-08-04 09:35:00,53.19,53.34,52.9,53.22,86677.0,44.0978,44.2221,43.8573,44.1226,86677.0
2020-08-04 09:40:00,53.22,53.24,52.55,52.61,77611.0,44.1226,44.1392,43.5672,43.6169,77611.0
2020-08-04 09:45:00,52.65,52.67,52.12,52.26,138769.0,43.6501,43.6666,43.2107,43.3267,138769.0
2020-08-04 09:50:00,52.26,52.35,51.93,52.03,171283.0,43.3267,43.4013,43.0531,43.136,171283.0
2020-08-04 09:55:00,52.04,52.4,52.0,52.27,163058.0,43.1443,43.4428,43.1112,43.335,163058.0
2020-08-04 10:00:00,52.28,52.48,52.13,52.15,86594.0,43.3433,43.5091,43.2189,43.2355,86594.0
2020-08-04 10:05:00,52.15,52.39,52.11,52.38,55067.0,43.2355,43.4345,43.2024,43.4262,55067.0
2020-08-04 10:10:00,52.38,52.74,52.33,52.66,85758.0,43.4262,43.7247,43.3848,43.6583,85758.0
2020-08-04 10:15:00,52.68,52.91,52.61,52.79,78012.0,43.6749,43.8656,43.6169,43.7661,78012.0
2020-08-04 10:20:00,52.79,52.85,52.36,52.36,70609.0,43.7661,43.8159,43.4096,43.4096,70609.0
2020-08-04 10:25:00,52.37,52.46,52.32,52.35,58610.0,43.4179,43.4925,43.3765,43.4013,58610.0
2020-08-04 10:30:00,52.36,52.45,52.22,52.3,47740.0,43.4096,43.4842,43.2936,43.3599,47740.0
2020-08-04 10:35:00,52.3,52.44,52.24,52.39,38520.0,43.3599,43.476,43.3101,43.4345,38520.0
2020-08-04 10:40:00,52.38,52.78,52.37,52.77,36609.0,43.4262,43.7578,43.4179,43.7495,36609.0
2020-08-04 10:45:00,52.75,52.85,52.7,52.85,29606.0,43.733,43.8159,43.6915,43.8159,29606.0
2020-08-04 10:50:00,52.86,53.0,52.8,52.84,69331.0,43.8242,43.9402,43.7744,43.8076,69331.0
2020-08-04 10:55:00,52.83,52.9,52.75,52.81,60605.0,43.7993,43.8573,43.733,43.7827,60605.0
2020-08-04 11:00:00,52.83,52.92,52.77,52.88,37798.0,43.7993,43.8739,43.7495,43.8407,37798.0
2020-08-04 11:05:00,52.87,53.0,52.77,52.78,70317.0,43.8325,43.9402,43.7495,43.7578,70317.0
2020-08-04 11:10:00,52.79,53.0,52.66,52.97,73339.0,43.7661,43.9402,43.6583,43.9154,73339.0
2020-08-04 11:15:00,52.98,53.08,52.83,52.87,43318.0,43.9236,44.0066,43.7993,43.8325,43318.0
2020-08-04 11:20:00,52.89,53.13,52.89,53.09,26439.0,43.849,44.048,43.849,44.0148,26439.0
2020-08-04 11:25:00,53.08,53.36,53.08,53.26,29363.0,44.0066,44.2387,44.0066,44.1558,29363.0
2020-08-04 11:30:00,53.27,53.4,53.25,53.28,40225.0,44.1641,44.2719,44.1475,44.1724,40225.0
2020-08-04 11:35:00,53.3,53.53,53.29,53.52,26579.0,44.1889,44.3796,44.1807,44.3713,26579.0
2020-08-04 11:40:00,53.54,53.69,53.52,53.59,37123.0,44.3879,44.5123,44.3713,44.4294,37123.0
2020-08-04 11:45:00,53.61,53.69,53.54,53.63,36381.0,44.446,44.5123,44.3879,44.4625,36381.0
2020-08-04 11:50:00,53.61,53.67,53.43,53.47,44233.0,44.446,44.4957,44.2967,44.3299,44233.0
2020-08-04 11:55:00,53.45,53.5,53.33,53.48,33243.0,44.3133,44.3548,44.2138,44.3382,33243.0
2020-08-04 12:00:00,53.48,53.51,53.38,53.47,15025.0,44.3382,44.363,44.2553,44.3299,15025.0
2020-08-04 12:05:00,53.45,53.56,53.43,53.5,19023.0,44.3133,44.4045,44.2967,44.3548,19023.0
2020-08-04 12:10:00,53.49,53.5,53.36,53.44,20093.0,44.3465,44.3548,44.2387,44.305,20093.0
2020-08-04 12:15:00,53.44,53.52,53.41,53.45,11677.0,44.305,44.3713,44.2801,44.3133,11677.0
2020-08-04 12:20:00,53.45,53.57,53.45,53.46,21988.0,44.3133,44.4128,44.3133,44.3216,21988.0
2020-08-04 12:25:00,53.46,53.52,53.39,53.43,62279.0,44.3216,44.3713,44.2636,44.2967,62279.0
2020-08-04 12:30:00,53.44,53.7,53.39,53.64,112726.0,44.305,44.5206,44.2636,44.4708,112726.0
2020-08-04 12:35:00,53.64,53.66,53.58,53.61,32201.0,44.4708,44.4874,44.4211,44.446,32201.0
2020-08-04 12:40:00,53.6,53.65,53.55,53.58,30418.0,44.4377,44.4791,44.3962,44.4211,30418.0
2020-08-04 12:45:00,53.6,53.67,53.51,53.51,17301.0,44.4377,44.4957,44.363,44.363,17301.0
2020-08-04 12:50:00,53.52,53.61,53.49,53.51,31648.0,44.3713,44.446,44.3465,44.363,31648.0
2020-08-04 12:55:00,53.5,53.5,53.35,53.37,34043.0,44.3548,44.3548,44.2304,44.247,34043.0
2020-08-04 13:00:00,53.36,53.42,53.29,53.42,25327.0,44.2387,44.2884,44.1807,44.2884,25327.0
2020-08-04 13:05:00,53.41,53.47,53.37,53.41,15376.0,44.2801,44.3299,44.247,44.2801,15376.0
2020-08-04 13:10:00,53.41,53.6,53.41,53.59,21976.0,44.2801,44.4377,44.2801,44.4294,21976.0
2020-08-04 13:15:00,53.6,53.65,53.59,53.64,17653.0,44.4377,44.4791,44.4294,44.4708,17653.0
2020-08-04 13:20:00,53.65,53.76,53.64,53.76,29774.0,44.4791,44.5703,44.4708,44.5703,29774.0
2020-08-04 13:25:00,53.77,53.9,53.76,53.87,23231.0,44.5786,44.6864,44.5703,44.6615,23231.0
2020-08-04 13:30:00,53.88,53.92,53.83,53.89,26173.0,44.6698,44.703,44.6283,44.6781,26173.0
2020-08-04 13:35:00,53.9,53.93,53.88,53.89,23652.0,44.6864,44.7113,44.6698,44.6781,23652.0
2020-08-04 13:40:00,53.89,53.89,53.77,53.79,19108.0,44.6781,44.6781,44.5786,44.5952,19108.0
2020-08-04 13:45:00,53.79,53.92,53.72,53.74,38584.0,44.5952,44.703,44.5372,44.5537,38584.0
2020-08-04 13:50:00,53.74,53.76,53.7,53.74,33691.0,44.5537,44.5703,44.5206,44.5537,33691.0
2020-08-04 13:55:00,53.74,53.75,53.58,53.59,41432.0,44.5537,44.562,44.4211,44.4294,41432.0
2020-08-04 14:00:00,53.57,53.72,53.4,53.72,53153.0,44.4128,44.5372,44.2719,44.5372,53153.0
2020-08-04 14:05:00,53.76,53.78,53.66,53.66,20796.0,44.5703,44.5869,44.4874,44.4874,20796.0
2020-08-04 14:10:00,53.66,53.73,53.65,53.67,12935.0,44.4874,44.5454,44.4791,44.4957,12935.0
2020-08-04 14:15:00,53.67,53.71,53.58,53.62,25897.0,44.4957,44.5289,44.4211,44.4542,25897.0
2020-08-04 14:20:00,53.61,53.61,53.43,53.45,51436.0,44.446,44.446,44.2967,44.3133,51436.0
2020-08-04 14:25:00,53.47,53.53,53.41,53.41,28571.0,44.3299,44.3796,44.2801,44.2801,28571.0
2020-08-04 14:30:00,53.4,53.4,53.19,53.2,32798.0,44.2719,44.2719,44.0978,44.106,32798.0
2020-08-04 14:35:00,53.18,53.22,53.08,53.09,28142.0,44.0895,44.1226,44.0066,44.0148,28142.0
2020-08-04 14:40:00,53.08,53.17,53.02,53.03,62143.0,44.0066,44.0812,43.9568,43.9651,62143.0
2020-08-04 14:45:00,53.02,53.03,52.97,53.0,88426.0,43.9568,43.9651,43.9154,43.9402,88426.0
2020-08-04 14:50:00,53.0,53.14,52.99,53.01,129635.0,43.9402,44.0563,43.9319,43.9485,129635.0
2020-08-04 14:55:00,53.02,53.19,52.97,53.18,85264.0,43.9568,44.0978,43.9154,44.0895,85264.0
2020-08-04 15:00:00,53.16,53.22,53.08,53.1,37257.0,44.0729,44.1226,44.0066,44.0231,37257.0
2020-08-04 15:05:00,53.09,53.14,53.04,53.09,29279.0,44.0148,44.0563,43.9734,44.0148,29279.0
2020-08-04 15:10:00,53.09,53.17,53.02,53.13,35138.0,44.0148,44.0812,43.9568,44.048,35138.0
2020-08-04 15:15:00,53.14,53.32,53.13,53.28,29865.0,44.0563,44.2055,44.048,44.1724,29865.0
2020-08-04 15:20:00,53.29,53.36,53.04,53.16,67284.0,44.1807,44.2387,43.9734,44.0729,67284.0
2020-08-04 15:25:00,53.16,53.26,53.14,53.2,48598.0,44.0729,44.1558,44.0563,44.106,48598.0
2020-08-04 15:30:00,53.2,53.2,53.07,53.11,52770.0,44.106,44.106,43.9983,44.0314,52770.0
2020-08-04 15:35:00,53.1,53.1,52.96,52.99,77200.0,44.0231,44.0231,43.9071,43.9319,77200.0
2020-08-04 15:40:00,52.99,53.03,52.96,53.0,84172.0,43.9319,43.9651,43.9071,43.9402,84172.0
2020-08-04 15:45:00,53.0,53.07,52.96,53.0,72014.0,43.9402,43.9983,43.9071,43.9402,72014.0
2020-08-04 15:50:00,53.01,53.09,52.81,52.89,152024.0,43.9485,44.0148,43.7827,43.849,152024.0
2020-08-04 15:55:00,52.89,53.03,52.88,53.03,211028.0,43.849,43.9651,43.8407,43.9651,211028.0
2020-08-05 09:30:00,54.28,54.38,53.46,53.5,112561.0,45.0014,45.0843,44.3216,44.3548,112561.0
2020-08-05 09:35:00,53.49,53.63,53.15,53.54,83837.0,44.3465,44.4625,44.0646,44.3879,83837.0
2020-08-05 09:40:00,53.5,53.56,53.22,53.26,41662.0,44.3548,44.4045,44.1226,44.1558,41662.0
2020-08-05 09:45:00,53.3,53.45,53.24,53.39,48390.0,44.1889,44.3133,44.1392,44.2636,48390.0
2020-08-05 09:50:00,53.4,53.46,53.15,53.34,29707.0,44.2719,44.3216,44.0646,44.2221,29707.0
2020-08-05 09:55:00,53.34,53.4,53.01,53.1,34275.0,44.2221,44.2719,43.9485,44.0231,34275.0
2020-08-05 10:00:00,53.14,53.4,53.07,53.4,29189.0,44.0563,44.2719,43.9983,44.2719,29189.0
2020-08-05 10:05:00,53.4,53.65,53.4,53.63,43775.0,44.2719,44.4791,44.2719,44.4625,43775.0
2020-08-05 10:10:00,53.65,53.66,53.2,53.27,22362.0,44.4791,44.4874,44.106,44.1641,22362.0
2020-08-05 10:15:00,53.26,53.26,53.11,53.14,27671.0,44.1558,44.1558,44.0314,44.0563,27671.0
2020-08-05 10:20:00,53.12,53.34,53.12,53.27,16242.0,44.0397,44.2221,44.0397,44.1641,16242.0
2020-08-05 10:25:00,53.2,53.29,53.12,53.23,17486.0,44.106,44.1807,44.0397,44.1309,17486.0
2020-08-05 10:30:00,53.21,53.37,53.12,53.21,23331.0,44.1143,44.247,44.0397,44.1143,23331.0
2020-08-05 10:35:00,53.2,53.24,53.05,53.06,29165.0,44.106,44.1392,43.9817,43.99,29165.0
2020-08-05 10:40:00,53.06,53.08,52.93,53.01,41118.0,43.99,44.0066,43.8822,43.9485,41118.0
2020-08-05 10:45:00,52.97,53.3,52.96,53.29,21120.0,43.9154,44.1889,43.9071,44.1807,21120.0
2020-08-05 10:50:00,53.29,53.48,53.28,53.36,92646.0,44.1807,44.3382,44.1724,44.2387,92646.0
2020-08-05 10:55:00,53.35,53.36,53.22,53.22,28017.0,44.2304,44.2387,44.1226,44.1226,28017.0
2020-08-05 11:00:00,53.22,53.34,53.17,53.33,34494.0,44.1226,44.2221,44.0812,44.2138,34494.0
2020-08-05 11:05:00,53.34,53.38,53.21,53.28,29462.0,44.2221,44.2553,44.1143,44.1724,29462.0
2020-08-05 11:10:00,53.29,53.3,53.09,53.3,36607.0,44.1807,44.1889,44.0148,44.1889,36607.0
2020-08-05 11:15:00,53.3,53.32,53.07,53.08,44705.0,44.1889,44.2055,43.9983,44.0066,44705.0
2020-08-05 11:20:00,53.09,53.13,52.86,52.86,44815.0,44.0148,44.048,43.8242,43.8242,44815.0
2020-08-05 11:25:00,52.86,52.91,52.77,52.83,49973.0,43.8242,43.8656,43.7495,43.7993,49973.0
2020-08-05 11:30:00,52.82,52.86,52.67,52.75,60229.0,43.791,43.8242,43.6666,43.733,60229.0
2020-08-05 11:35:00,52.75,52.75,52.62,52.71,38192.0,43.733,43.733,43.6252,43.6998,38192.0
2020-08-05 11:40:00,52.72,52.78,52.64,52.67,26745.0,43.7081,43.7578,43.6418,43.6666,26745.0
2020-08-05 11:45:00,52.65,52.71,52.6,52.64,27309.0,43.6501,43.6998,43.6086,43.6418,27309.0
2020-08-05 11:50:00,52.64,52.74,52.63,52.72,22460.0,43.6418,43.7247,43.6335,43.7081,22460.0
2020-08-05 11:55:00,52.74,52.74,52.6,52.6,34590.0,43.7247,43.7247,43.6086,43.6086,34590.0
2020-08-05 12:00:00,52.6,52.81,52.6,52.73,18454.0,43.6086,43.7827,43.6086,43.7164,18454.0
2020-08-05 12:05:00,52.72,52.76,52.63,52.71,26920.0,43.7081,43.7413,43.6335,43.6998,26920.0
2020-08-05 12:10:00,52.72,52.72,52.58,52.6,28164.0,43.7081,43.7081,43.592,43.6086,28164.0
2020-08-05 12:15:00,52.6,52.62,52.45,52.5,48529.0,43.6086,43.6252,43.4842,43.5257,48529.0
2020-08-05 12:20:00,52.51,52.51,52.42,52.43,33142.0,43.534,43.534,43.4594,43.4677,33142.0
2020-08-05 12:25:00,52.43,52.48,52.33,52.43,52685.0,43.4677,43.5091,43.3848,43.4677,52685.0
2020-08-05 12:30:00,52.43,52.48,52.38,52.38,31553.0,43.4677,43.5091,43.4262,43.4262,31553.0
2020-08-05 12:35:00,52.37,52.5,52.37,52.46,36458.0,43.4179,43.5257,43.4179,43.4925,36458.0
2020-08-05 12:40:00,52.45,52.45,52.25,52.25,52263.0,43.4842,43.4842,43.3184,43.3184,52263.0
2020-08-05 12:45:00,52.26,52.34,52.25,52.32,44256.0,43.3267,43.393,43.3184,43.3765,44256.0
2020-08-05 12:50:00,52.33,52.34,52.21,52.3,31023.0,43.3848,43.393,43.2853,43.3599,31023.0
2020-08-05 12:55:00,52.29,52.32,52.23,52.25,17666.0,43.3516,43.3765,43.3019,43.3184,17666.0
2020-08-05 13:00:00,52.25,52.25,52.16,52.16,31803.0,43.3184,43.3184,43.2438,43.2438,31803.0
2020-08-05 13:05:00,52.15,52.22,52.02,52.02,38851.0,43.2355,43.2936,43.1277,43.1277,38851.0
2020-08-05 13:10:00,52.02,52.04,51.71,51.86,116615.0,43.1277,43.1443,42.8707,42.9951,116615.0
2020-08-05 13:15:00,51.87,52.02,51.8,52.0,72535.0,43.0034,43.1277,42.9454,43.1112,72535.0
2020-08-05 13:20:00,52.0,52.08,51.94,52.05,44635.0,43.1112,43.1775,43.0614,43.1526,44635.0
2020-08-05 13:25:00,52.04,52.07,51.91,51.92,30395.0,43.1443,43.1692,43.0366,43.0448,30395.0
2020-08-05 13:30:00,51.93,51.97,51.9,51.92,13910.0,43.0531,43.0863,43.0283,43.0448,13910.0
2020-08-05 13:35:00,51.91,51.94,51.81,51.87,24973.0,43.0366,43.0614,42.9536,43.0034,24973.0
2020-08-05 13:40:00,51.86,51.87,51.78,51.84,36180.0,42.9951,43.0034,42.9288,42.9785,36180.0
2020-08-05 13:45:00,51.84,51.95,51.83,51.91,21864.0,42.9785,43.0697,42.9702,43.0366,21864.0
2020-08-05 13:50:00,51.91,51.91,51.86,51.86,24841.0,43.0366,43.0366,42.9951,42.9951,24841.0
2020-08-05 13:55:00,51.85,51.89,51.82,51.86,26968.0,42.9868,43.02,42.9619,42.9951,26968.0
2020-08-05 14:00:00,51.86,51.99,51.85,51.95,14846.0,42.9951,43.1029,42.9868,43.0697,14846.0
2020-08-05 14:05:00,51.95,51.97,51.79,51.79,38056.0,43.0697,43.0863,42.9371,42.9371,38056.0
2020-08-05 14:10:00,51.79,51.79,51.71,51.75,41963.0,42.9371,42.9371,42.8707,42.9039,41963.0
2020-08-05 14:15:00,51.76,51.76,51.61,51.62,68437.0,42.9122,42.9122,42.7878,42.7961,68437.0
2020-08-05 14:20:00,51.61,51.63,51.52,51.53,49728.0,42.7878,42.8044,42.7132,42.7215,49728.0
2020-08-05 14:25:00,51.53,51.6,51.45,51.52,76383.0,42.7215,42.7795,42.6552,42.7132,76383.0
2020-08-05 14:30:00,51.52,51.64,51.5,51.58,48716.0,42.7132,42.8127,42.6966,42.763,48716.0
2020-08-05 14:35:00,51.58,51.64,51.55,51.57,48275.0,42.763,42.8127,42.7381,42.7547,48275.0
2020-08-05 14:40:00,51.57,51.66,51.52,51.62,51778.0,42.7547,42.8293,42.7132,42.7961,51778.0
2020-08-05 14:45:00,51.62,51.66,51.52,51.57,75743.0,42.7961,42.8293,42.7132,42.7547,75743.0
2020-08-05 14:50:00,51.57,51.65,51.57,51.64,31187.0,42.7547,42.821,42.7547,42.8127,31187.0
2020-08-05 14:55:00,51.64,51.66,51.56,51.59,34638.0,42.8127,42.8293,42.7464,42.7713,34638.0
2020-08-05 15:00:00,51.59,51.66,51.57,51.6,36171.0,42.7713,42.8293,42.7547,42.7795,36171.0
2020-08-05 15:05:00,51.6,51.81,51.57,51.74,74834.0,42.7795,42.9536,42.7547,42.8956,74834.0
2020-08-05 15:10:00,51.75,51.76,51.64,51.65,34234.0,42.9039,42.9122,42.8127,42.821,34234.0
2020-08-05 15:15:00,51.64,51.64,51.53,51.55,46859.0,42.8127,42.8127,42.7215,42.7381,46859.0
2020-08-05 15:20:00,51.55,51.66,51.53,51.59,87968.0,42.7381,42.8293,42.7215,42.7713,87968.0
2020-08-05 15:25:00,51.59,51.64,51.56,51.58,66470.0,42.7713,42.8127,42.7464,42.763,66470.0
2020-08-05 15:30:00,51.58,51.92,51.57,51.92,81383.0,42.763,43.0448,42.7547,43.0448,81383.0
2020-08-05 15:35:00,51.93,52.11,51.85,51.99,128406.0,43.0531,43.2024,42.9868,43.1029,128406.0
2020-08-05 15:40:00,52.0,52.29,51.57,51.6,231744.0,43.1112,43.3516,42.7547,42.7795,231744.0
2020-08-05 15:45:00,51.59,51.6,51.29,51.32,177209.0,42.7713,42.7795,42.5225,42.5474,177209.0
2020-08-05 15:50:00,51.32,51.71,51.31,51.63,135299.0,42.5474,42.8707,42.5391,42.8044,135299.0
2020-08-05 15:55:00,51.63,51.81,51.6,51.67,267196.0,42.8044,42.9536,42.7795,42.8376,267196.0
2020-08-06 09:30:00,51.36,52.08,51.1,52.08,132229.0,42.5806,43.1775,42.365,43.1775,132229.0
2020-08-06 09:35:00,51.98,52.29,51.87,51.98,62981.0,43.0946,43.3516,43.0034,43.0946,62981.0
2020-08-06 09:40:00,51.95,52.1,51.68,51.72,43167.0,43.0697,43.1941,42.8459,42.879,43167.0
2020-08-06 09:45:00,51.72,52.28,51.72,52.22,92379.0,42.879,43.3433,42.879,43.2936,92379.0
2020-08-06 09:50:00,52.23,52.54,52.2,52.38,66758.0,43.3019,43.5589,43.277,43.4262,66758.0
2020-08-06 09:55:00,52.4,52.84,52.4,52.76,92420.0,43.4428,43.8076,43.4428,43.7413,92420.0
2020-08-06 10:00:00,52.8,52.85,52.64,52.66,51252.0,43.7744,43.8159,43.6418,43.6583,51252.0
2020-08-06 10:05:00,52.63,52.66,52.25,52.3,36478.0,43.6335,43.6583,43.3184,43.3599,36478.0
2020-08-06 10:10:00,52.31,52.54,52.25,52.35,37260.0,43.3682,43.5589,43.3184,43.4013,37260.0
2020-08-06 10:15:00,52.38,52.46,52.23,52.23,39175.0,43.4262,43.4925,43.3019,43.3019,39175.0
2020-08-06 10:20:00,52.22,52.55,52.17,52.53,35324.0,43.2936,43.5672,43.2521,43.5506,35324.0
2020-08-06 10:25:00,52.52,52.98,52.48,52.87,58761.0,43.5423,43.9236,43.5091,43.8325,58761.0
2020-08-06 10:30:00,52.87,52.98,52.69,52.73,47858.0,43.8325,43.9236,43.6832,43.7164,47858.0
2020-08-06 10:35:00,52.73,52.74,52.44,52.51,47934.0,43.7164,43.7247,43.476,43.534,47934.0
2020-08-06 10:40:00,52.5,52.57,52.35,52.39,45527.0,43.5257,43.5837,43.4013,43.4345,45527.0
2020-08-06 10:45:00,52.4,52.66,52.38,52.41,34637.0,43.4428,43.6583,43.4262,43.4511,34637.0
2020-08-06 10:50:00,52.41,52.75,52.38,52.75,37236.0,43.4511,43.733,43.4262,43.733,37236.0
2020-08-06 10:55:00,52.75,52.79,52.5,52.57,31869.0,43.733,43.7661,43.5257,43.5837,31869.0
2020-08-06 11:00:00,52.55,52.58,52.34,52.38,21116.0,43.5672,43.592,43.393,43.4262,21116.0
2020-08-06 11:05:00,52.4,52.44,52.27,52.28,27198.0,43.4428,43.476,43.335,43.3433,27198.0
2020-08-06 11:10:00,52.28,52.39,52.21,52.27,23887.0,43.3433,43.4345,43.2853,43.335,23887.0
2020-08-06 11:15:00,52.28,52.36,52.24,52.26,22175.0,43.3433,43.4096,43.3101,43.3267,22175.0
2020-08-06 11:20:00,52.27,52.29,52.14,52.2,19620.0,43.335,43.3516,43.2272,43.277,19620.0
2020-08-06 11:25:00,52.18,52.18,52.01,52.01,32410.0,43.2604,43.2604,43.1195,43.1195,32410.0
2020-08-06 11:30:00,52.0,52.0,51.82,51.84,32917.0,43.1112,43.1112,42.9619,42.9785,32917.0
2020-08-06 11:35:00,51.84,51.89,51.8,51.84,21910.0,42.9785,43.02,42.9454,42.9785,21910.0
2020-08-06 11:40:00,51.86,51.86,51.68,51.7,19754.0,42.9951,42.9951,42.8459,42.8624,19754.0
2020-08-06 11:45:00,51.69,51.75,51.63,51.75,22356.0,42.8542,42.9039,42.8044,42.9039,22356.0
2020-08-06 11:50:00,51.74,51.8,51.67,51.8,19618.0,42.8956,42.9454,42.8376,42.9454,19618.0
2020-08-06 11:55:00,51.79,51.88,51.78,51.83,23709.0,42.9371,43.0117,42.9288,42.9702,23709.0
2020-08-06 12:00:00,51.8,51.94,51.79,51.81,24176.0,42.9454,43.0614,42.9371,42.9536,24176.0
2020-08-06 12:05:00,51.83,51.9,51.7,51.73,44208.0,42.9702,43.0283,42.8624,42.8873,44208.0
2020-08-06 12:10:00,51.75,51.79,51.7,51.75,26373.0,42.9039,42.9371,42.8624,42.9039,26373.0
2020-08-06 12:15:00,51.77,51.84,51.71,51.75,17132.0,42.9205,42.9785,42.8707,42.9039,17132.0
2020-08-06 12:20:00,51.74,51.75,51.68,51.72,20798.0,42.8956,42.9039,42.8459,42.879,20798.0
2020-08-06 12:25:00,51.72,51.74,51.65,51.74,12958.0,42.879,42.8956,42.821,42.8956,12958.0
2020-08-06 12:30:00,51.73,51.75,51.68,51.69,16824.0,42.8873,42.9039,42.8459,42.8542,16824.0
2020-08-06 12:35:00,51.7,51.71,51.59,51.68,27925.0,42.8624,42.8707,42.7713,42.8459,27925.0
2020-08-06 12:40:00,51.68,51.72,51.64,51.67,16412.0,42.8459,42.879,42.8127,42.8376,16412.0
2020-08-06 12:45:00,51.68,51.7,51.53,51.53,19003.0,42.8459,42.8624,42.7215,42.7215,19003.0
2020-08-06 12:50:00,51.53,51.59,51.51,51.55,15020.0,42.7215,42.7713,42.7049,42.7381,15020.0
2020-08-06 12:55:00,51.55,51.7,51.53,51.7,13762.0,42.7381,42.8624,42.7215,42.8624,13762.0
2020-08-06 13:00:00,51.7,51.78,51.65,51.77,34891.0,42.8624,42.9288,42.821,42.9205,34891.0
2020-08-06 13:05:00,51.76,51.84,51.69,51.84,21896.0,42.9122,42.9785,42.8542,42.9785,21896.0
2020-08-06 13:10:00,51.83,51.84,51.7,51.7,23390.0,42.9702,42.9785,42.8624,42.8624,23390.0
2020-08-06 13:15:00,51.71,51.8,51.67,51.8,16653.0,42.8707,42.9454,42.8376,42.9454,16653.0
2020-08-06 13:20:00,51.81,51.83,51.73,51.75,23568.0,42.9536,42.9702,42.8873,42.9039,23568.0
2020-08-06 13:25:00,51.74,51.81,51.71,51.81,22024.0,42.8956,42.9536,42.8707,42.9536,22024.0
2020-08-06 13:30:00,51.81,51.86,51.81,51.86,34715.0,42.9536,42.9951,42.9536,42.9951,34715.0
2020-08-06 13:35:00,51.85,51.87,51.76,51.78,19877.0,42.9868,43.0034,42.9122,42.9288,19877.0
2020-08-06 13:40:00,51.78,51.81,51.74,51.75,21232.0,42.9288,42.9536,42.8956,42.9039,21232.0
2020-08-06 13:45:00,51.76,51.76,51.62,51.66,21460.0,42.9122,42.9122,42.7961,42.8293,21460.0
2020-08-06 13:50:00,51.66,51.69,51.59,51.59,13299.0,42.8293,42.8542,42.7713,42.7713,13299.0
2020-08-06 13:55:00,51.59,51.6,51.51,51.54,23917.0,42.7713,42.7795,42.7049,42.7298,23917.0
2020-08-06 14:00:00,51.54,51.66,51.54,51.59,16699.0,42.7298,42.8293,42.7298,42.7713,16699.0
2020-08-06 14:05:00,51.6,51.6,51.47,51.48,25408.0,42.7795,42.7795,42.6718,42.6801,25408.0
2020-08-06 14:10:00,51.48,51.49,51.43,51.47,18070.0,42.6801,42.6883,42.6386,42.6718,18070.0
2020-08-06 14:15:00,51.46,51.47,51.33,51.38,23636.0,42.6635,42.6718,42.5557,42.5972,23636.0
2020-08-06 14:20:00,51.38,51.45,51.38,51.4,19425.0,42.5972,42.6552,42.5972,42.6137,19425.0
2020-08-06 14:25:00,51.4,51.43,51.32,51.37,19852.0,42.6137,42.6386,42.5474,42.5889,19852.0
2020-08-06 14:30:00,51.38,51.46,51.32,51.4,24131.0,42.5972,42.6635,42.5474,42.6137,24131.0
2020-08-06 14:35:00,51.4,51.56,51.4,51.52,21896.0,42.6137,42.7464,42.6137,42.7132,21896.0
2020-08-06 14:40:00,51.51,51.54,51.44,51.54,31009.0,42.7049,42.7298,42.6469,42.7298,31009.0
2020-08-06 14:45:00,51.54,51.56,51.49,51.55,23284.0,42.7298,42.7464,42.6883,42.7381,23284.0
2020-08-06 14:50:00,51.56,51.65,51.56,51.58,24692.0,42.7464,42.821,42.7464,42.763,24692.0
2020-08-06 14:55:00,51.58,51.58,51.46,51.5,33502.0,42.763,42.763,42.6635,42.6966,33502.0
2020-08-06 15:00:00,51.48,51.52,51.37,51.38,27070.0,42.6801,42.7132,42.5889,42.5972,27070.0
2020-08-06 15:05:00,51.38,51.49,51.33,51.42,35207.0,42.5972,42.6883,42.5557,42.6303,35207.0
2020-08-06 15:10:00,51.41,51.46,51.36,51.37,22143.0,42.622,42.6635,42.5806,42.5889,22143.0
2020-08-06 15:15:00,51.38,51.39,51.32,51.34,44405.0,42.5972,42.6054,42.5474,42.564,44405.0
2020-08-06 15:20:00,51.33,51.44,51.27,51.35,67360.0,42.5557,42.6469,42.506,42.5723,67360.0
2020-08-06 15:25:00,51.33,51.42,51.27,51.4,31565.0,42.5557,42.6303,42.506,42.6137,31565.0
2020-08-06 15:30:00,51.4,51.41,51.33,51.37,39344.0,42.6137,42.622,42.5557,42.5889,39344.0
2020-08-06 15:35:00,51.37,51.45,51.33,51.38,41559.0,42.5889,42.6552,42.5557,42.5972,41559.0
2020-08-06 15:40:00,51.38,51.38,51.29,51.29,52865.0,42.5972,42.5972,42.5225,42.5225,52865.0
2020-08-06 15:45:00,51.3,51.3,51.19,51.21,62813.0,42.5308,42.5308,42.4396,42.4562,62813.0
2020-08-06 15:50:00,51.22,51.46,51.21,51.38,141775.0,42.4645,42.6635,42.4562,42.5972,141775.0
2020-08-06 15:55:00,51.39,51.48,51.31,51.48,191683.0,42.6054,42.6801,42.5391,42.6801,191683.0
2020-08-07 09:30:00,51.22,51.39,50.84,50.9,103809.0,42.4645,42.6054,42.1495,42.1992,103809.0
2020-08-07 09:35:00,50.98,51.02,50.73,50.81,43587.0,42.2655,42.2987,42.0583,42.1246,43587.0
2020-08-07 09:40:00,50.83,51.15,50.81,50.97,30756.0,42.1412,42.4065,42.1246,42.2572,30756.0
2020-08-07 09:45:00,51.0,51.35,50.99,51.3,25522.0,42.2821,42.5723,42.2738,42.5308,25522.0
2020-08-07 09:50:00,51.29,51.42,51.18,51.29,28417.0,42.5225,42.6303,42.4313,42.5225,28417.0
2020-08-07 09:55:00,51.3,51.39,51.23,51.26,27589.0,42.5308,42.6054,42.4728,42.4977,27589.0
2020-08-07 10:00:00,51.24,51.46,51.17,51.34,16973.0,42.4811,42.6635,42.423,42.564,16973.0
2020-08-07 10:05:00,51.33,51.46,51.28,51.41,32705.0,42.5557,42.6635,42.5142,42.622,32705.0
2020-08-07 10:10:00,51.42,51.42,51.28,51.29,23576.0,42.6303,42.6303,42.5142,42.5225,23576.0
2020-08-07 10:15:00,51.3,51.33,51.06,51.08,19882.0,42.5308,42.5557,42.3319,42.3484,19882.0
2020-08-07 10:20:00,51.06,51.07,50.92,51.06,28751.0,42.3319,42.3401,42.2158,42.3319,28751.0
2020-08-07 10:25:00,51.05,51.21,51.0,51.09,193947.0,42.3236,42.4562,42.2821,42.3567,193947.0
2020-08-07 10:30:00,51.11,51.51,51.03,51.44,72774.0,42.3733,42.7049,42.307,42.6469,72774.0
2020-08-07 10:35:00,51.41,51.56,51.37,51.51,10960.0,42.622,42.7464,42.5889,42.7049,10960.0
2020-08-07 10:40:00,51.52,51.52,51.28,51.44,39378.0,42.7132,42.7132,42.5142,42.6469,39378.0
2020-08-07 10:45:00,51.44,51.44,51.32,51.34,13405.0,42.6469,42.6469,42.5474,42.564,13405.0
2020-08-07 10:50:00,51.35,51.38,51.22,51.25,24188.0,42.5723,42.5972,42.4645,42.4894,24188.0
2020-08-07 10:55:00,51.24,51.26,51.08,51.21,19896.0,42.4811,42.4977,42.3484,42.4562,19896.0
2020-08-07 11:00:00,51.22,51.43,51.22,51.4,24757.0,42.4645,42.6386,42.4645,42.6137,24757.0
2020-08-07 11:05:00,51.41,51.48,51.32,51.36,20248.0,42.622,42.6801,42.5474,42.5806,20248.0
2020-08-07 11:10:00,51.36,51.44,51.1,51.11,21510.0,42.5806,42.6469,42.365,42.3733,21510.0
2020-08-07 11:15:00,51.12,51.2,51.04,51.07,27788.0,42.3816,42.4479,42.3153,42.3401,27788.0
2020-08-07 11:20:00,51.08,51.17,51.02,51.13,19520.0,42.3484,42.423,42.2987,42.3899,19520.0
2020-08-07 11:25:00,51.11,51.14,51.01,51.06,17413.0,42.3733,42.3982,42.2904,42.3319,17413.0
2020-08-07 11:30:00,51.06,51.25,51.01,51.14,74886.0,42.3319,42.4894,42.2904,42.3982,74886.0
2020-08-07 11:35:00,51.16,51.23,51.09,51.11,13527.0,42.4148,42.4728,42.3567,42.3733,13527.0
2020-08-07 11:40:00,51.12,51.23,51.11,51.2,10169.0,42.3816,42.4728,42.3733,42.4479,10169.0
2020-08-07 11:45:00,51.18,51.2,51.07,51.17,12997.0,42.4313,42.4479,42.3401,42.423,12997.0
2020-08-07 11:50:00,51.18,51.24,51.07,51.12,21802.0,42.4313,42.4811,42.3401,42.3816,21802.0
2020-08-07 11:55:00,51.12,51.22,51.11,51.19,13401.0,42.3816,42.4645,42.3733,42.4396,13401.0
2020-08-07 12:00:00,51.21,51.32,51.14,51.32,20951.0,42.4562,42.5474,42.3982,42.5474,20951.0
2020-08-07 12:05:00,51.33,51.4,51.29,51.31,28626.0,42.5557,42.6137,42.5225,42.5391,28626.0
2020-08-07 12:10:00,51.31,51.36,51.26,51.33,30194.0,42.5391,42.5806,42.4977,42.5557,30194.0
2020-08-07 12:15:00,51.36,51.41,51.29,51.3,19039.0,42.5806,42.622,42.5225,42.5308,19039.0
2020-08-07 12:20:00,51.3,51.31,51.23,51.3,14267.0,42.5308,42.5391,42.4728,42.5308,14267.0
2020-08-07 12:25:00,51.29,51.4,51.26,51.36,33283.0,42.5225,42.6137,42.4977,42.5806,33283.0
2020-08-07 12:30:00,51.36,51.37,51.28,51.3,45182.0,42.5806,42.5889,42.5142,42.5308,45182.0
2020-08-07 12:35:00,51.3,51.36,51.29,51.34,20032.0,42.5308,42.5806,42.5225,42.564,20032.0
2020-08-07 12:40:00,51.33,51.41,51.32,51.41,30870.0,42.5557,42.622,42.5474,42.622,30870.0
2020-08-07 12:45:00,51.41,51.51,51.38,51.47,24975.0,42.622,42.7049,42.5972,42.6718,24975.0
2020-08-07 12:50:00,51.48,51.6,51.46,51.56,31241.0,42.6801,42.7795,42.6635,42.7464,31241.0
2020-08-07 12:55:00,51.55,51.63,51.53,51.54,21464.0,42.7381,42.8044,42.7215,42.7298,21464.0
2020-08-07 13:00:00,51.55,51.72,51.54,51.63,16104.0,42.7381,42.879,42.7298,42.8044,16104.0
2020-08-07 13:05:00,51.63,51.64,51.52,51.53,23795.0,42.8044,42.8127,42.7132,42.7215,23795.0
2020-08-07 13:10:00,51.54,51.73,51.49,51.73,31363.0,42.7298,42.8873,42.6883,42.8873,31363.0
2020-08-07 13:15:00,51.72,51.86,51.72,51.86,14192.0,42.879,42.9951,42.879,42.9951,14192.0
2020-08-07 13:20:00,51.88,51.92,51.78,51.84,16133.0,43.0117,43.0448,42.9288,42.9785,16133.0
2020-08-07 13:25:00,51.86,51.86,51.64,51.69,25967.0,42.9951,42.9951,42.8127,42.8542,25967.0
2020-08-07 13:30:00,51.67,51.76,51.61,51.76,19014.0,42.8376,42.9122,42.7878,42.9122,19014.0
2020-08-07 13:35:00,51.75,51.92,51.73,51.92,17180.0,42.9039,43.0448,42.8873,43.0448,17180.0
2020-08-07 13:40:00,51.89,52.02,51.88,52.0,16048.0,43.02,43.1277,43.0117,43.1112,16048.0
2020-08-07 13:45:00,52.02,52.03,51.85,51.87,16047.0,43.1277,43.136,42.9868,43.0034,16047.0
2020-08-07 13:50:00,51.85,51.87,51.64,51.75,32503.0,42.9868,43.0034,42.8127,42.9039,32503.0
2020-08-07 13:55:00,51.75,51.81,51.71,51.73,12853.0,42.9039,42.9536,42.8707,42.8873,12853.0
2020-08-07 14:00:00,51.71,51.81,51.7,51.79,15572.0,42.8707,42.9536,42.8624,42.9371,15572.0
2020-08-07 14:05:00,51.8,51.8,51.63,51.69,13805.0,42.9454,42.9454,42.8044,42.8542,13805.0
2020-08-07 14:10:00,51.71,51.87,51.71,51.87,11047.0,42.8707,43.0034,42.8707,43.0034,11047.0
2020-08-07 14:15:00,51.84,51.9,51.77,51.84,14540.0,42.9785,43.0283,42.9205,42.9785,14540.0
2020-08-07 14:20:00,51.84,51.97,51.84,51.96,22284.0,42.9785,43.0863,42.9785,43.078,22284.0
2020-08-07 14:25:00,51.97,52.04,51.89,51.98,20246.0,43.0863,43.1443,43.02,43.0946,20246.0
2020-08-07 14:30:00,51.97,52.1,51.92,52.09,28789.0,43.0863,43.1941,43.0448,43.1858,28789.0
2020-08-07 14:35:00,52.1,52.16,52.07,52.1,27162.0,43.1941,43.2438,43.1692,43.1941,27162.0
2020-08-07 14:40:00,52.11,52.18,52.05,52.18,33161.0,43.2024,43.2604,43.1526,43.2604,33161.0
2020-08-07 14:45:00,52.16,52.31,52.16,52.2,30198.0,43.2438,43.3682,43.2438,43.277,30198.0
2020-08-07 14:50:00,52.2,52.2,52.02,52.06,26410.0,43.277,43.277,43.1277,43.1609,26410.0
2020-08-07 14:55:00,52.07,52.27,52.06,52.23,21757.0,43.1692,43.335,43.1609,43.3019,21757.0
2020-08-07 15:00:00,52.22,52.23,52.14,52.22,22235.0,43.2936,43.3019,43.2272,43.2936,22235.0
2020-08-07 15:05:00,52.22,52.3,52.19,52.22,20900.0,43.2936,43.3599,43.2687,43.2936,20900.0
2020-08-07 15:10:00,52.21,52.25,52.12,52.17,28887.0,43.2853,43.3184,43.2107,43.2521,28887.0
2020-08-07 15:15:00,52.18,52.33,52.18,52.29,33743.0,43.2604,43.3848,43.2604,43.3516,33743.0
2020-08-07 15:20:00,52.3,52.49,52.3,52.48,34003.0,43.3599,43.5174,43.3599,43.5091,34003.0
2020-08-07 15:25:00,52.49,52.5,52.33,52.34,38695.0,43.5174,43.5257,43.3848,43.393,38695.0
2020-08-07 15:30:00,52.34,52.42,52.31,52.39,18901.0,43.393,43.4594,43.3682,43.4345,18901.0
2020-08-07 15:35:00,52.39,52.51,52.35,52.51,49160.0,43.4345,43.534,43.4013,43.534,49160.0
2020-08-07 15:40:00,52.51,52.72,52.51,52.72,48334.0,43.534,43.7081,43.534,43.7081,48334.0
2020-08-07 15:45:00,52.72,52.81,52.66,52.81,51205.0,43.7081,43.7827,43.6583,43.7827,51205.0
2020-08-07 15:50:00,52.84,52.87,52.74,52.84,86121.0,43.8076,43.8325,43.7247,43.8076,86121.0
2020-08-07 15:55:00,52.84,52.84,52.6,52.66,163627.0,43.8076,43.8076,43.6086,43.6583,163627.0
2020-08-10 09:30:00,53.0,53.65,52.99,53.65,80527.0,43.9402,44.4791,43.9319,44.4791,80527.0
2020-08-10 09:35:00,53.62,53.65,52.98,52.98,54082.0,44.4542,44.4791,43.9236,43.9236,54082.0
2020-08-10 09:40:00,53.0,53.19,52.96,53.1,38035.0,43.9402,44.0978,43.9071,44.0231,38035.0
2020-08-10 09:45:00,53.1,53.18,52.7,52.85,41907.0,44.0231,44.0895,43.6915,43.8159,41907.0
2020-08-10 09:50:00,52.86,53.02,52.7,52.72,37113.0,43.8242,43.9568,43.6915,43.7081,37113.0
2020-08-10 09:55:00,52.72,52.99,52.7,52.98,28893.0,43.7081,43.9319,43.6915,43.9236,28893.0
2020-08-10 10:00:00,52.98,53.01,52.67,52.85,30212.0,43.9236,43.9485,43.6666,43.8159,30212.0
2020-08-10 10:05:00,52.76,52.98,52.74,52.9,26435.0,43.7413,43.9236,43.7247,43.8573,26435.0
2020-08-10 10:10:00,52.92,53.24,52.9,53.23,17245.0,43.8739,44.1392,43.8573,44.1309,17245.0
2020-08-10 10:15:00,53.24,53.46,53.14,53.45,36020.0,44.1392,44.3216,44.0563,44.3133,36020.0
2020-08-10 10:20:00,53.46,53.5,53.23,53.26,28546.0,44.3216,44.3548,44.1309,44.1558,28546.0
2020-08-10 10:25:00,53.29,53.4,53.21,53.36,47039.0,44.1807,44.2719,44.1143,44.2387,47039.0
2020-08-10 10:30:00,53.37,53.38,53.14,53.16,22834.0,44.247,44.2553,44.0563,44.0729,22834.0
2020-08-10 10:35:00,53.16,53.24,53.05,53.11,35716.0,44.0729,44.1392,43.9817,44.0314,35716.0
2020-08-10 10:40:00,53.08,53.22,52.96,53.13,46156.0,44.0066,44.1226,43.9071,44.048,46156.0
2020-08-10 10:45:00,53.08,53.25,53.05,53.23,21396.0,44.0066,44.1475,43.9817,44.1309,21396.0
2020-08-10 10:50:00,53.2,53.21,53.0,53.03,24336.0,44.106,44.1143,43.9402,43.9651,24336.0
2020-08-10 10:55:00,53.02,53.09,52.76,52.81,35367.0,43.9568,44.0148,43.7413,43.7827,35367.0
2020-08-10 11:00:00,52.75,52.95,52.75,52.92,24258.0,43.733,43.8988,43.733,43.8739,24258.0
2020-08-10 11:05:00,52.89,52.94,52.73,52.77,26562.0,43.849,43.8905,43.7164,43.7495,26562.0
2020-08-10 11:10:00,52.76,52.81,52.68,52.78,20478.0,43.7413,43.7827,43.6749,43.7578,20478.0
2020-08-10 11:15:00,52.78,52.81,52.59,52.8,37741.0,43.7578,43.7827,43.6003,43.7744,37741.0
2020-08-10 11:20:00,52.81,52.83,52.62,52.7,10328.0,43.7827,43.7993,43.6252,43.6915,10328.0
2020-08-10 11:25:00,52.71,52.72,52.57,52.63,23810.0,43.6998,43.7081,43.5837,43.6335,23810.0
2020-08-10 11:30:00,52.6,52.76,52.58,52.73,16315.0,43.6086,43.7413,43.592,43.7164,16315.0
2020-08-10 11:35:00,52.73,52.74,52.39,52.46,77168.0,43.7164,43.7247,43.4345,43.4925,77168.0
2020-08-10 11:40:00,52.44,52.63,52.44,52.63,23891.0,43.476,43.6335,43.476,43.6335,23891.0
2020-08-10 11:45:00,52.63,52.75,52.58,52.69,26486.0,43.6335,43.733,43.592,43.6832,26486.0
2020-08-10 11:50:00,52.68,52.83,52.62,52.77,35783.0,43.6749,43.7993,43.6252,43.7495,35783.0
2020-08-10 11:55:00,52.77,52.84,52.73,52.82,15364.0,43.7495,43.8076,43.7164,43.791,15364.0
2020-08-10 12:00:00,52.82,52.89,52.79,52.89,9980.0,43.791,43.849,43.7661,43.849,9980.0
2020-08-10 12:05:00,52.9,52.94,52.86,52.93,18249.0,43.8573,43.8905,43.8242,43.8822,18249.0
2020-08-10 12:10:00,52.92,53.1,52.9,53.1,25759.0,43.8739,44.0231,43.8573,44.0231,25759.0
2020-08-10 12:15:00,53.07,53.12,53.0,53.04,59558.0,43.9983,44.0397,43.9402,43.9734,59558.0
2020-08-10 12:20:00,53.07,53.15,53.07,53.15,30162.0,43.9983,44.0646,43.9983,44.0646,30162.0
2020-08-10 12:25:00,53.15,53.21,53.08,53.11,14633.0,44.0646,44.1143,44.0066,44.0314,14633.0
2020-08-10 12:30:00,53.09,53.22,53.09,53.19,11450.0,44.0148,44.1226,44.0148,44.0978,11450.0
2020-08-10 12:35:00,53.18,53.24,53.15,53.15,9081.0,44.0895,44.1392,44.0646,44.0646,9081.0
2020-08-10 12:40:00,53.13,53.16,53.05,53.1,18065.0,44.048,44.0729,43.9817,44.0231,18065.0
2020-08-10 12:45:00,53.1,53.12,52.97,52.98,16020.0,44.0231,44.0397,43.9154,43.9236,16020.0
2020-08-10 12:50:00,52.96,53.04,52.93,52.97,20856.0,43.9071,43.9734,43.8822,43.9154,20856.0
2020-08-10 12:55:00,52.96,53.01,52.9,52.97,36840.0,43.9071,43.9485,43.8573,43.9154,36840.0
2020-08-10 13:00:00,52.98,53.03,52.94,53.01,29743.0,43.9236,43.9651,43.8905,43.9485,29743.0
2020-08-10 13:05:00,53.01,53.02,52.83,52.86,15862.0,43.9485,43.9568,43.7993,43.8242,15862.0
2020-08-10 13:10:00,52.86,52.9,52.68,52.7,19252.0,43.8242,43.8573,43.6749,43.6915,19252.0
2020-08-10 13:15:00,52.68,52.74,52.65,52.72,13750.0,43.6749,43.7247,43.6501,43.7081,13750.0
2020-08-10 13:20:00,52.72,52.79,52.68,52.77,21476.0,43.7081,43.7661,43.6749,43.7495,21476.0
2020-08-10 13:25:00,52.76,52.96,52.71,52.93,16298.0,43.7413,43.9071,43.6998,43.8822,16298.0
2020-08-10 13:30:00,52.92,53.02,52.92,52.99,6416.0,43.8739,43.9568,43.8739,43.9319,6416.0
2020-08-10 13:35:00,52.97,53.1,52.96,53.09,16539.0,43.9154,44.0231,43.9071,44.0148,16539.0
2020-08-10 13:40:00,53.08,53.13,53.06,53.07,12405.0,44.0066,44.048,43.99,43.9983,12405.0
2020-08-10 13:45:00,53.07,53.14,53.01,53.13,12594.0,43.9983,44.0563,43.9485,44.048,12594.0
2020-08-10 13:50:00,53.12,53.16,53.11,53.14,8306.0,44.0397,44.0729,44.0314,44.0563,8306.0
2020-08-10 13:55:00,53.12,53.15,53.08,53.15,11324.0,44.0397,44.0646,44.0066,44.0646,11324.0
2020-08-10 14:00:00,53.16,53.21,53.13,53.15,27088.0,44.0729,44.1143,44.048,44.0646,27088.0
2020-08-10 14:05:00,53.13,53.15,53.07,53.11,33811.0,44.048,44.0646,43.9983,44.0314,33811.0
2020-08-10 14:10:00,53.11,53.12,53.0,53.01,9257.0,44.0314,44.0397,43.9402,43.9485,9257.0
2020-08-10 14:15:00,53.0,53.14,53.0,53.14,6254.0,43.9402,44.0563,43.9402,44.0563,6254.0
2020-08-10 14:20:00,53.14,53.24,53.13,53.23,12252.0,44.0563,44.1392,44.048,44.1309,12252.0
2020-08-10 14:25:00,53.21,53.38,53.2,53.37,15659.0,44.1143,44.2553,44.106,44.247,15659.0
2020-08-10 14:30:00,53.35,53.38,53.31,53.37,9963.0,44.2304,44.2553,44.1972,44.247,9963.0
2020-08-10 14:35:00,53.37,53.43,53.33,53.35,27392.0,44.247,44.2967,44.2138,44.2304,27392.0
2020-08-10 14:40:00,53.35,53.39,53.28,53.36,22270.0,44.2304,44.2636,44.1724,44.2387,22270.0
2020-08-10 14:45:00,53.34,53.45,53.32,53.43,16636.0,44.2221,44.3133,44.2055,44.2967,16636.0
2020-08-10 14:50:00,53.44,53.44,53.34,53.36,14458.0,44.305,44.305,44.2221,44.2387,14458.0
2020-08-10 14:55:00,53.35,53.37,53.29,53.33,12839.0,44.2304,44.247,44.1807,44.2138,12839.0
2020-08-10 15:00:00,53.33,53.46,53.31,53.4,27758.0,44.2138,44.3216,44.1972,44.2719,27758.0
2020-08-10 15:05:00,53.4,53.47,53.36,53.43,26655.0,44.2719,44.3299,44.2387,44.2967,26655.0
2020-08-10 15:10:00,53.43,53.43,53.33,53.34,30838.0,44.2967,44.2967,44.2138,44.2221,30838.0
2020-08-10 15:15:00,53.34,53.36,53.27,53.35,29817.0,44.2221,44.2387,44.1641,44.2304,29817.0
2020-08-10 15:20:00,53.35,53.45,53.29,53.42,27042.0,44.2304,44.3133,44.1807,44.2884,27042.0
2020-08-10 15:25:00,53.43,53.53,53.43,53.49,42090.0,44.2967,44.3796,44.2967,44.3465,42090.0
2020-08-10 15:30:00,53.5,53.59,53.47,53.53,27242.0,44.3548,44.4294,44.3299,44.3796,27242.0
2020-08-10 15:35:00,53.52,53.58,53.51,53.58,35060.0,44.3713,44.4211,44.363,44.4211,35060.0
2020-08-10 15:40:00,53.56,53.7,53.56,53.69,58466.0,44.4045,44.5206,44.4045,44.5123,58466.0
2020-08-10 15:45:00,53.69,53.77,53.55,53.55,61908.0,44.5123,44.5786,44.3962,44.3962,61908.0
2020-08-10 15:50:00,53.56,53.68,53.5,53.59,57175.0,44.4045,44.504,44.3548,44.4294,57175.0
2020-08-10 15:55:00,53.59,53.65,53.5,53.56,149460.0,44.4294,44.4791,44.3548,44.4045,149460.0
2020-08-11 09:30:00,55.03,55.72,55.03,55.57,228966.0,45.6232,46.1953,45.6232,46.0709,228966.0
2020-08-11 09:35:00,55.59,55.73,55.32,55.37,85324.0,46.0875,46.2036,45.8637,45.9051,85324.0
2020-08-11 09:40:00,55.4,55.5,55.08,55.23,58587.0,45.93,46.0129,45.6647,45.789,58587.0
2020-08-11 09:45:00,55.24,55.45,55.08,55.32,56674.0,45.7973,45.9714,45.6647,45.8637,56674.0
2020-08-11 09:50:00,55.29,55.4,54.7,54.7,57200.0,45.8388,45.93,45.3496,45.3496,57200.0
2020-08-11 09:55:00,54.71,54.93,54.67,54.77,60077.0,45.3579,45.5403,45.3248,45.4077,60077.0
2020-08-11 10:00:00,54.77,54.96,54.61,54.85,89233.0,45.4077,45.5652,45.275,45.474,89233.0
2020-08-11 10:05:00,54.91,54.91,54.5,54.59,80153.0,45.5237,45.5237,45.1838,45.2584,80153.0
2020-08-11 10:10:00,54.57,54.71,54.35,54.57,55033.0,45.2419,45.3579,45.0595,45.2419,55033.0
2020-08-11 10:15:00,54.55,54.57,54.35,54.44,39433.0,45.2253,45.2419,45.0595,45.1341,39433.0
2020-08-11 10:20:00,54.43,54.58,54.15,54.51,48366.0,45.1258,45.2501,44.8936,45.1921,48366.0
2020-08-11 10:25:00,54.52,54.53,54.22,54.4,36606.0,45.2004,45.2087,44.9517,45.1009,36606.0
2020-08-11 10:30:00,54.43,54.61,54.37,54.45,28692.0,45.1258,45.275,45.076,45.1424,28692.0
2020-08-11 10:35:00,54.45,54.59,54.31,54.31,31696.0,45.1424,45.2584,45.0263,45.0263,31696.0
2020-08-11 10:40:00,54.33,54.52,54.27,54.32,25748.0,45.0429,45.2004,44.9931,45.0346,25748.0
2020-08-11 10:45:00,54.34,54.64,54.24,54.58,25195.0,45.0512,45.2999,44.9683,45.2501,25195.0
2020-08-11 10:50:00,54.57,54.84,54.56,54.76,35898.0,45.2419,45.4657,45.2336,45.3994,35898.0
2020-08-11 10:55:00,54.74,55.02,54.74,55.0,43264.0,45.3828,45.6149,45.3828,45.5984,43264.0
2020-08-11 11:00:00,55.01,55.07,54.93,55.01,40257.0,45.6066,45.6564,45.5403,45.6066,40257.0
2020-08-11 11:05:00,55.0,55.2,54.98,55.07,38139.0,45.5984,45.7642,45.5818,45.6564,38139.0
2020-08-11 11:10:00,55.06,55.1,54.74,54.76,41816.0,45.6481,45.6813,45.3828,45.3994,41816.0
2020-08-11 11:15:00,54.76,55.05,54.74,54.98,38452.0,45.3994,45.6398,45.3828,45.5818,38452.0
2020-08-11 11:20:00,54.99,54.99,54.79,54.82,20067.0,45.5901,45.5901,45.4242,45.4491,20067.0
2020-08-11 11:25:00,54.79,54.8,54.51,54.57,30593.0,45.4242,45.4325,45.1921,45.2419,30593.0
2020-08-11 11:30:00,54.54,54.7,54.49,54.7,19517.0,45.217,45.3496,45.1755,45.3496,19517.0
2020-08-11 11:35:00,54.69,54.83,54.64,54.79,34862.0,45.3413,45.4574,45.2999,45.4242,34862.0
2020-08-11 11:40:00,54.8,55.0,54.79,54.98,21269.0,45.4325,45.5984,45.4242,45.5818,21269.0
2020-08-11 11:45:00,55.0,55.04,54.88,54.89,27478.0,45.5984,45.6315,45.4989,45.5072,27478.0
2020-08-11 11:50:00,54.88,54.99,54.81,54.97,23436.0,45.4989,45.5901,45.4408,45.5735,23436.0
2020-08-11 11:55:00,54.98,55.21,54.97,55.12,42786.0,45.5818,45.7725,45.5735,45.6978,42786.0
2020-08-11 12:00:00,55.1,55.12,54.77,54.8,21996.0,45.6813,45.6978,45.4077,45.4325,21996.0
2020-08-11 12:05:00,54.78,54.82,54.72,54.75,16693.0,45.416,45.4491,45.3662,45.3911,16693.0
2020-08-11 12:10:00,54.75,54.85,54.68,54.71,23819.0,45.3911,45.474,45.3331,45.3579,23819.0
2020-08-11 12:15:00,54.74,54.77,54.59,54.59,15759.0,45.3828,45.4077,45.2584,45.2584,15759.0
2020-08-11 12:20:00,54.59,54.6,54.48,54.51,24736.0,45.2584,45.2667,45.1672,45.1921,24736.0
2020-08-11 12:25:00,54.52,54.62,54.51,54.57,16053.0,45.2004,45.2833,45.1921,45.2419,16053.0
2020-08-11 12:30:00,54.57,54.59,54.43,54.56,15741.0,45.2419,45.2584,45.1258,45.2336,15741.0
2020-08-11 12:35:00,54.57,54.57,54.47,54.51,12123.0,45.2419,45.2419,45.1589,45.1921,12123.0
2020-08-11 12:40:00,54.51,54.54,54.41,54.45,13413.0,45.1921,45.217,45.1092,45.1424,13413.0
2020-08-11 12:45:00,54.45,54.56,54.41,54.48,15163.0,45.1424,45.2336,45.1092,45.1672,15163.0
2020-08-11 12:50:00,54.48,54.48,54.33,54.36,20198.0,45.1672,45.1672,45.0429,45.0678,20198.0
2020-08-11 12:55:00,54.36,54.4,54.26,54.35,19450.0,45.0678,45.1009,44.9848,45.0595,19450.0
2020-08-11 13:00:00,54.37,54.38,54.23,54.25,22616.0,45.076,45.0843,44.96,44.9766,22616.0
2020-08-11 13:05:00,54.25,54.27,54.17,54.2,11394.0,44.9766,44.9931,44.9102,44.9351,11394.0
2020-08-11 13:10:00,54.21,54.27,54.12,54.27,19340.0,44.9434,44.9931,44.8688,44.9931,19340.0
2020-08-11 13:15:00,54.27,54.48,54.26,54.48,14598.0,44.9931,45.1672,44.9848,45.1672,14598.0
2020-08-11 13:20:00,54.47,54.63,54.45,54.59,14266.0,45.1589,45.2916,45.1424,45.2584,14266.0
2020-08-11 13:25:00,54.62,54.71,54.62,54.63,17414.0,45.2833,45.3579,45.2833,45.2916,17414.0
2020-08-11 13:30:00,54.61,54.69,54.55,54.57,11736.0,45.275,45.3413,45.2253,45.2419,11736.0
2020-08-11 13:35:00,54.58,54.6,54.37,54.57,41130.0,45.2501,45.2667,45.076,45.2419,41130.0
2020-08-11 13:40:00,54.57,54.64,54.53,54.62,9774.0,45.2419,45.2999,45.2087,45.2833,9774.0
2020-08-11 13:45:00,54.57,54.59,54.48,54.52,10902.0,45.2419,45.2584,45.1672,45.2004,10902.0
2020-08-11 13:50:00,54.5,54.63,54.5,54.57,14751.0,45.1838,45.2916,45.1838,45.2419,14751.0
2020-08-11 13:55:00,54.57,54.58,54.45,54.45,9174.0,45.2419,45.2501,45.1424,45.1424,9174.0
2020-08-11 14:00:00,54.45,54.59,54.44,54.59,14292.0,45.1424,45.2584,45.1341,45.2584,14292.0
2020-08-11 14:05:00,54.6,54.73,54.57,54.73,15009.0,45.2667,45.3745,45.2419,45.3745,15009.0
2020-08-11 14:10:00,54.73,54.9,54.72,54.8,17434.0,45.3745,45.5154,45.3662,45.4325,17434.0
2020-08-11 14:15:00,54.82,54.85,54.73,54.8,20146.0,45.4491,45.474,45.3745,45.4325,20146.0
2020-08-11 14:20:00,54.79,54.86,54.76,54.78,13472.0,45.4242,45.4823,45.3994,45.416,13472.0
2020-08-11 14:25:00,54.78,54.85,54.75,54.79,18572.0,45.416,45.474,45.3911,45.4242,18572.0
2020-08-11 14:30:00,54.8,54.82,54.66,54.73,18211.0,45.4325,45.4491,45.3165,45.3745,18211.0
2020-08-11 14:35:00,54.71,54.73,54.49,54.52,22686.0,45.3579,45.3745,45.1755,45.2004,22686.0
2020-08-11 14:40:00,54.52,54.62,54.46,54.59,26400.0,45.2004,45.2833,45.1507,45.2584,26400.0
2020-08-11 14:45:00,54.58,54.59,54.46,54.5,19018.0,45.2501,45.2584,45.1507,45.1838,19018.0
2020-08-11 14:50:00,54.52,54.63,54.51,54.62,16304.0,45.2004,45.2916,45.1921,45.2833,16304.0
2020-08-11 14:55:00,54.6,54.64,54.55,54.61,10175.0,45.2667,45.2999,45.2253,45.275,10175.0
2020-08-11 15:00:00,54.61,54.61,54.4,54.43,18636.0,45.275,45.275,45.1009,45.1258,18636.0
2020-08-11 15:05:00,54.43,54.54,54.41,54.51,28717.0,45.1258,45.217,45.1092,45.1921,28717.0
2020-08-11 15:10:00,54.5,54.59,54.39,54.39,31052.0,45.1838,45.2584,45.0926,45.0926,31052.0
2020-08-11 15:15:00,54.39,54.42,54.06,54.12,72397.0,45.0926,45.1175,44.819,44.8688,72397.0
2020-08-11 15:20:00,54.09,54.16,53.98,53.98,48443.0,44.8439,44.9019,44.7527,44.7527,48443.0
2020-08-11 15:25:00,54.0,54.23,54.0,54.23,33837.0,44.7693,44.96,44.7693,44.96,33837.0
2020-08-11 15:30:00,54.22,54.29,53.98,54.02,39288.0,44.9517,45.0097,44.7527,44.7859,39288.0
2020-08-11 15:35:00,54.02,54.16,53.98,54.06,46419.0,44.7859,44.9019,44.7527,44.819,46419.0
2020-08-11 15:40:00,54.07,54.1,53.93,54.01,30730.0,44.8273,44.8522,44.7113,44.7776,30730.0
2020-08-11 15:45:00,54.0,54.03,53.77,53.78,41698.0,44.7693,44.7942,44.5786,44.5869,41698.0
2020-08-11 15:50:00,53.77,53.77,53.45,53.49,89934.0,44.5786,44.5786,44.3133,44.3465,89934.0
2020-08-11 15:55:00,53.49,53.76,53.49,53.68,153342.0,44.3465,44.5703,44.3465,44.504,153342.0
2020-08-12 09:30:00,54.65,54.92,54.4,54.83,83390.0,45.3082,45.532,45.1009,45.4574,83390.0
2020-08-12 09:35:00,54.87,54.87,54.58,54.63,78769.0,45.4906,45.4906,45.2501,45.2916,78769.0
2020-08-12 09:40:00,54.6,54.65,54.39,54.48,36959.0,45.2667,45.3082,45.0926,45.1672,36959.0
2020-08-12 09:45:00,54.46,54.46,53.97,54.05,34605.0,45.1507,45.1507,44.7444,44.8107,34605.0
2020-08-12 09:50:00,54.04,54.07,53.7,53.75,37327.0,44.8025,44.8273,44.5206,44.562,37327.0
2020-08-12 09:55:00,53.78,53.78,53.5,53.65,33418.0,44.5869,44.5869,44.3548,44.4791,33418.0
2020-08-12 10:00:00,53.62,53.98,53.57,53.94,23528.0,44.4542,44.7527,44.4128,44.7195,23528.0
2020-08-12 10:05:00,53.92,54.21,53.84,54.02,47674.0,44.703,44.9434,44.6366,44.7859,47674.0
2020-08-12 10:10:00,54.0,54.37,53.97,54.26,19059.0,44.7693,45.076,44.7444,44.9848,19059.0
2020-08-12 10:15:00,54.23,54.48,54.22,54.36,23093.0,44.96,45.1672,44.9517,45.0678,23093.0
2020-08-12 10:20:00,54.36,54.39,54.26,54.37,18027.0,45.0678,45.0926,44.9848,45.076,18027.0
2020-08-12 10:25:00,54.37,54.37,53.99,54.3,22811.0,45.076,45.076,44.761,45.018,22811.0
2020-08-12 10:30:00,54.32,54.43,54.28,54.38,26771.0,45.0346,45.1258,45.0014,45.0843,26771.0
2020-08-12 10:35:00,54.39,54.45,54.25,54.28,20095.0,45.0926,45.1424,44.9766,45.0014,20095.0
2020-08-12 10:40:00,54.28,54.65,54.28,54.61,17043.0,45.0014,45.3082,45.0014,45.275,17043.0
2020-08-12 10:45:00,54.63,54.64,54.36,54.38,26381.0,45.2916,45.2999,45.0678,45.0843,26381.0
2020-08-12 10:50:00,54.4,54.48,54.23,54.38,17231.0,45.1009,45.1672,44.96,45.0843,17231.0
2020-08-12 10:55:00,54.4,54.66,54.36,54.53,66594.0,45.1009,45.3165,45.0678,45.2087,66594.0
2020-08-12 11:00:00,54.5,54.59,54.47,54.51,18146.0,45.1838,45.2584,45.1589,45.1921,18146.0
2020-08-12 11:05:00,54.53,54.55,54.31,54.34,36022.0,45.2087,45.2253,45.0263,45.0512,36022.0
2020-08-12 11:10:00,54.36,54.39,54.08,54.13,21371.0,45.0678,45.0926,44.8356,44.8771,21371.0
2020-08-12 11:15:00,54.12,54.15,54.01,54.08,19500.0,44.8688,44.8936,44.7776,44.8356,19500.0
2020-08-12 11:20:00,54.08,54.14,54.02,54.07,25583.0,44.8356,44.8854,44.7859,44.8273,25583.0
2020-08-12 11:25:00,54.09,54.32,54.07,54.32,35638.0,44.8439,45.0346,44.8273,45.0346,35638.0
2020-08-12 11:30:00,54.33,54.38,54.26,54.27,9353.0,45.0429,45.0843,44.9848,44.9931,9353.0
2020-08-12 11:35:00,54.29,54.32,54.17,54.17,14566.0,45.0097,45.0346,44.9102,44.9102,14566.0
2020-08-12 11:40:00,54.17,54.24,54.11,54.24,13281.0,44.9102,44.9683,44.8605,44.9683,13281.0
2020-08-12 11:45:00,54.23,54.28,54.11,54.14,19044.0,44.96,45.0014,44.8605,44.8854,19044.0
2020-08-12 11:50:00,54.12,54.14,53.99,54.0,52823.0,44.8688,44.8854,44.761,44.7693,52823.0
2020-08-12 11:55:00,54.0,54.11,53.98,54.0,19265.0,44.7693,44.8605,44.7527,44.7693,19265.0
2020-08-12 12:00:00,54.0,54.14,53.9,54.13,15548.0,44.7693,44.8854,44.6864,44.8771,15548.0
2020-08-12 12:05:00,54.13,54.19,54.11,54.15,15989.0,44.8771,44.9268,44.8605,44.8936,15989.0
2020-08-12 12:10:00,54.13,54.17,54.08,54.1,16373.0,44.8771,44.9102,44.8356,44.8522,16373.0
2020-08-12 12:15:00,54.1,54.12,54.04,54.08,21859.0,44.8522,44.8688,44.8025,44.8356,21859.0
2020-08-12 12:20:00,54.09,54.17,54.04,54.09,12930.0,44.8439,44.9102,44.8025,44.8439,12930.0
2020-08-12 12:25:00,54.09,54.28,54.08,54.27,13792.0,44.8439,45.0014,44.8356,44.9931,13792.0
2020-08-12 12:30:00,54.27,54.35,54.21,54.35,10771.0,44.9931,45.0595,44.9434,45.0595,10771.0
2020-08-12 12:35:00,54.34,54.4,54.26,54.38,16818.0,45.0512,45.1009,44.9848,45.0843,16818.0
2020-08-12 12:40:00,54.38,54.48,54.38,54.47,20692.0,45.0843,45.1672,45.0843,45.1589,20692.0
2020-08-12 12:45:00,54.45,54.47,54.34,54.34,14468.0,45.1424,45.1589,45.0512,45.0512,14468.0
2020-08-12 12:50:00,54.33,54.33,54.26,54.29,11846.0,45.0429,45.0429,44.9848,45.0097,11846.0
2020-08-12 12:55:00,54.32,54.38,54.24,54.38,18866.0,45.0346,45.0843,44.9683,45.0843,18866.0
2020-08-12 13:00:00,54.36,54.4,54.25,54.3,20080.0,45.0678,45.1009,44.9766,45.018,20080.0
2020-08-12 13:05:00,54.3,54.32,54.06,54.09,12487.0,45.018,45.0346,44.819,44.8439,12487.0
2020-08-12 13:10:00,54.04,54.1,53.99,54.07,13606.0,44.8025,44.8522,44.761,44.8273,13606.0
2020-08-12 13:15:00,54.09,54.12,54.05,54.09,9551.0,44.8439,44.8688,44.8107,44.8439,9551.0
2020-08-12 13:20:00,54.11,54.19,54.09,54.18,11823.0,44.8605,44.9268,44.8439,44.9185,11823.0
2020-08-12 13:25:00,54.17,54.22,54.15,54.18,11655.0,44.9102,44.9517,44.8936,44.9185,11655.0
2020-08-12 13:30:00,54.18,54.24,54.13,54.18,18606.0,44.9185,44.9683,44.8771,44.9185,18606.0
2020-08-12 13:35:00,54.21,54.47,54.21,54.46,26842.0,44.9434,45.1589,44.9434,45.1507,26842.0
2020-08-12 13:40:00,54.46,54.62,54.45,54.6,23779.0,45.1507,45.2833,45.1424,45.2667,23779.0
2020-08-12 13:45:00,54.58,54.63,54.5,54.62,19273.0,45.2501,45.2916,45.1838,45.2833,19273.0
2020-08-12 13:50:00,54.61,54.8,54.6,54.76,31977.0,45.275,45.4325,45.2667,45.3994,31977.0
2020-08-12 13:55:00,54.76,54.87,54.74,54.83,56763.0,45.3994,45.4906,45.3828,45.4574,56763.0
2020-08-12 14:00:00,54.85,54.86,54.73,54.76,35119.0,45.474,45.4823,45.3745,45.3994,35119.0
2020-08-12 14:05:00,54.76,54.9,54.75,54.84,34280.0,45.3994,45.5154,45.3911,45.4657,34280.0
2020-08-12 14:10:00,54.85,54.93,54.76,54.86,31787.0,45.474,45.5403,45.3994,45.4823,31787.0
2020-08-12 14:15:00,54.87,54.92,54.8,54.88,15488.0,45.4906,45.532,45.4325,45.4989,15488.0
2020-08-12 14:20:00,54.87,54.9,54.82,54.89,30542.0,45.4906,45.5154,45.4491,45.5072,30542.0
2020-08-12 14:25:00,54.91,54.92,54.74,54.75,28282.0,45.5237,45.532,45.3828,45.3911,28282.0
2020-08-12 14:30:00,54.75,54.8,54.65,54.73,25521.0,45.3911,45.4325,45.3082,45.3745,25521.0
2020-08-12 14:35:00,54.73,54.77,54.61,54.62,24743.0,45.3745,45.4077,45.275,45.2833,24743.0
2020-08-12 14:40:00,54.63,54.78,54.63,54.76,22567.0,45.2916,45.416,45.2916,45.3994,22567.0
2020-08-12 14:45:00,54.78,54.88,54.75,54.87,21507.0,45.416,45.4989,45.3911,45.4906,21507.0
2020-08-12 14:50:00,54.86,54.96,54.83,54.93,27774.0,45.4823,45.5652,45.4574,45.5403,27774.0
2020-08-12 14:55:00,54.94,55.03,54.91,54.92,56929.0,45.5486,45.6232,45.5237,45.532,56929.0
2020-08-12 15:00:00,54.94,55.04,54.92,55.02,36118.0,45.5486,45.6315,45.532,45.6149,36118.0
2020-08-12 15:05:00,55.02,55.08,54.96,54.98,33129.0,45.6149,45.6647,45.5652,45.5818,33129.0
2020-08-12 15:10:00,54.98,55.01,54.87,54.94,20779.0,45.5818,45.6066,45.4906,45.5486,20779.0
2020-08-12 15:15:00,54.97,55.0,54.89,54.94,24711.0,45.5735,45.5984,45.5072,45.5486,24711.0
2020-08-12 15:20:00,54.93,55.0,54.91,54.91,23740.0,45.5403,45.5984,45.5237,45.5237,23740.0
2020-08-12 15:25:00,54.91,55.04,54.91,54.94,25247.0,45.5237,45.6315,45.5237,45.5486,25247.0
2020-08-12 15:30:00,54.94,54.94,54.75,54.86,33008.0,45.5486,45.5486,45.3911,45.4823,33008.0
2020-08-12 15:35:00,54.87,54.94,54.77,54.93,51656.0,45.4906,45.5486,45.4077,45.5403,51656.0
2020-08-12 15:40:00,54.93,54.99,54.91,54.92,33689.0,45.5403,45.5901,45.5237,45.532,33689.0
2020-08-12 15:45:00,54.93,55.07,54.9,55.0,39215.0,45.5403,45.6564,45.5154,45.5984,39215.0
2020-08-12 15:50:00,54.99,55.06,54.92,55.01,52487.0,45.5901,45.6481,45.532,45.6066,52487.0
2020-08-12 15:55:00,54.99,55.15,54.94,55.13,151309.0,45.5901,45.7227,45.5486,45.7061,151309.0
2020-08-13 09:30:00,54.33,54.85,54.32,54.65,94782.0,45.0429,45.474,45.0346,45.3082,94782.0
2020-08-13 09:35:00,54.69,54.78,54.24,54.27,66608.0,45.3413,45.416,44.9683,44.9931,66608.0
2020-08-13 09:40:00,54.25,54.4,54.11,54.31,31368.0,44.9766,45.1009,44.8605,45.0263,31368.0
2020-08-13 09:45:00,54.3,54.41,54.1,54.28,41986.0,45.018,45.1092,44.8522,45.0014,41986.0
2020-08-13 09:50:00,54.33,54.54,54.24,54.44,23678.0,45.0429,45.217,44.9683,45.1341,23678.0
2020-08-13 09:55:00,54.46,54.71,54.4,54.61,68806.0,45.1507,45.3579,45.1009,45.275,68806.0
2020-08-13 10:00:00,54.61,54.76,54.53,54.67,23948.0,45.275,45.3994,45.2087,45.3248,23948.0
2020-08-13 10:05:00,54.65,54.75,54.53,54.54,35090.0,45.3082,45.3911,45.2087,45.217,35090.0
2020-08-13 10:10:00,54.53,54.85,54.51,54.83,48495.0,45.2087,45.474,45.1921,45.4574,48495.0
2020-08-13 10:15:00,54.79,54.94,54.75,54.94,24929.0,45.4242,45.5486,45.3911,45.5486,24929.0
2020-08-13 10:20:00,54.91,54.91,54.69,54.78,62698.0,45.5237,45.5237,45.3413,45.416,62698.0
2020-08-13 10:25:00,54.79,54.83,54.47,54.5,23684.0,45.4242,45.4574,45.1589,45.1838,23684.0
2020-08-13 10:30:00,54.48,54.69,54.48,54.66,18144.0,45.1672,45.3413,45.1672,45.3165,18144.0
2020-08-13 10:35:00,54.68,54.74,54.56,54.56,20415.0,45.3331,45.3828,45.2336,45.2336,20415.0
2020-08-13 10:40:00,54.54,54.58,54.43,54.47,11503.0,45.217,45.2501,45.1258,45.1589,11503.0
2020-08-13 10:45:00,54.46,54.53,54.35,54.38,16238.0,45.1507,45.2087,45.0595,45.0843,16238.0
2020-08-13 10:50:00,54.35,54.49,54.35,54.48,15968.0,45.0595,45.1755,45.0595,45.1672,15968.0
2020-08-13 10:55:00,54.5,54.5,54.35,54.42,14692.0,45.1838,45.1838,45.0595,45.1175,14692.0
2020-08-13 11:00:00,54.41,54.42,54.19,54.19,35125.0,45.1092,45.1175,44.9268,44.9268,35125.0
2020-08-13 11:05:00,54.19,54.22,54.1,54.11,18166.0,44.9268,44.9517,44.8522,44.8605,18166.0
2020-08-13 11:10:00,54.11,54.14,53.96,54.07,29210.0,44.8605,44.8854,44.7361,44.8273,29210.0
2020-08-13 11:15:00,54.05,54.16,54.01,54.11,25322.0,44.8107,44.9019,44.7776,44.8605,25322.0
2020-08-13 11:20:00,54.11,54.13,54.0,54.01,14755.0,44.8605,44.8771,44.7693,44.7776,14755.0
2020-08-13 11:25:00,54.01,54.13,53.97,54.05,14637.0,44.7776,44.8771,44.7444,44.8107,14637.0
2020-08-13 11:30:00,54.07,54.1,53.99,54.0,15384.0,44.8273,44.8522,44.761,44.7693,15384.0
2020-08-13 11:35:00,54.0,54.01,53.85,53.96,17793.0,44.7693,44.7776,44.6449,44.7361,17793.0
2020-08-13 11:40:00,53.99,54.1,53.93,54.07,10751.0,44.761,44.8522,44.7113,44.8273,10751.0
2020-08-13 11:45:00,54.04,54.1,53.96,54.02,23429.0,44.8025,44.8522,44.7361,44.7859,23429.0
2020-08-13 11:50:00,54.05,54.23,54.0,54.23,20045.0,44.8107,44.96,44.7693,44.96,20045.0
2020-08-13 11:55:00,54.22,54.29,54.18,54.18,22550.0,44.9517,45.0097,44.9185,44.9185,22550.0
2020-08-13 12:00:00,54.19,54.26,54.13,54.2,27761.0,44.9268,44.9848,44.8771,44.9351,27761.0
2020-08-13 12:05:00,54.22,54.36,54.21,54.3,22213.0,44.9517,45.0678,44.9434,45.018,22213.0
2020-08-13 12:10:00,54.29,54.35,54.27,54.34,14546.0,45.0097,45.0595,44.9931,45.0512,14546.0
2020-08-13 12:15:00,54.33,54.41,54.31,54.41,9479.0,45.0429,45.1092,45.0263,45.1092,9479.0
2020-08-13 12:20:00,54.41,54.51,54.39,54.5,8902.0,45.1092,45.1921,45.0926,45.1838,8902.0
2020-08-13 12:25:00,54.51,54.52,54.43,54.48,20600.0,45.1921,45.2004,45.1258,45.1672,20600.0
2020-08-13 12:30:00,54.47,54.49,54.31,54.31,8477.0,45.1589,45.1755,45.0263,45.0263,8477.0
2020-08-13 12:35:00,54.29,54.47,54.28,54.43,17097.0,45.0097,45.1589,45.0014,45.1258,17097.0
2020-08-13 12:40:00,54.44,54.45,54.36,54.39,9333.0,45.1341,45.1424,45.0678,45.0926,9333.0
2020-08-13 12:45:00,54.38,54.57,54.38,54.57,13691.0,45.0843,45.2419,45.0843,45.2419,13691.0
2020-08-13 12:50:00,54.6,54.62,54.56,54.59,9285.0,45.2667,45.2833,45.2336,45.2584,9285.0
2020-08-13 12:55:00,54.59,54.59,54.42,54.49,11245.0,45.2584,45.2584,45.1175,45.1755,11245.0
2020-08-13 13:00:00,54.47,54.55,54.41,54.43,17088.0,45.1589,45.2253,45.1092,45.1258,17088.0
2020-08-13 13:05:00,54.42,54.43,54.28,54.32,10438.0,45.1175,45.1258,45.0014,45.0346,10438.0
2020-08-13 13:10:00,54.31,54.33,54.2,54.31,12569.0,45.0263,45.0429,44.9351,45.0263,12569.0
2020-08-13 13:15:00,54.28,54.38,54.27,54.34,9386.0,45.0014,45.0843,44.9931,45.0512,9386.0
2020-08-13 13:20:00,54.34,54.34,54.25,54.29,11161.0,45.0512,45.0512,44.9766,45.0097,11161.0
2020-08-13 13:25:00,54.3,54.36,54.27,54.32,7300.0,45.018,45.0678,44.9931,45.0346,7300.0
2020-08-13 13:30:00,54.28,54.3,54.21,54.23,14391.0,45.0014,45.018,44.9434,44.96,14391.0
2020-08-13 13:35:00,54.22,54.3,54.2,54.23,7673.0,44.9517,45.018,44.9351,44.96,7673.0
2020-08-13 13:40:00,54.22,54.25,53.91,54.09,51029.0,44.9517,44.9766,44.6947,44.8439,51029.0
2020-08-13 13:45:00,54.08,54.21,54.08,54.21,10917.0,44.8356,44.9434,44.8356,44.9434,10917.0
2020-08-13 13:50:00,54.2,54.22,54.13,54.19,16203.0,44.9351,44.9517,44.8771,44.9268,16203.0
2020-08-13 13:55:00,54.16,54.21,54.01,54.05,44735.0,44.9019,44.9434,44.7776,44.8107,44735.0
2020-08-13 14:00:00,54.05,54.07,53.96,54.01,14769.0,44.8107,44.8273,44.7361,44.7776,14769.0
2020-08-13 14:05:00,54.02,54.04,53.94,53.95,12229.0,44.7859,44.8025,44.7195,44.7278,12229.0
2020-08-13 14:10:00,53.93,53.95,53.86,53.9,26199.0,44.7113,44.7278,44.6532,44.6864,26199.0
2020-08-13 14:15:00,53.92,53.95,53.88,53.92,10901.0,44.703,44.7278,44.6698,44.703,10901.0
2020-08-13 14:20:00,53.91,53.92,53.84,53.86,16727.0,44.6947,44.703,44.6366,44.6532,16727.0
2020-08-13 14:25:00,53.86,53.86,53.77,53.77,35014.0,44.6532,44.6532,44.5786,44.5786,35014.0
2020-08-13 14:30:00,53.78,53.86,53.73,53.74,32772.0,44.5869,44.6532,44.5454,44.5537,32772.0
2020-08-13 14:35:00,53.77,53.77,53.53,53.56,28953.0,44.5786,44.5786,44.3796,44.4045,28953.0
2020-08-13 14:40:00,53.6,53.68,53.55,53.64,41754.0,44.4377,44.504,44.3962,44.4708,41754.0
2020-08-13 14:45:00,53.65,53.74,53.51,53.52,34184.0,44.4791,44.5537,44.363,44.3713,34184.0
2020-08-13 14:50:00,53.52,53.52,53.22,53.27,123571.0,44.3713,44.3713,44.1226,44.1641,123571.0
2020-08-13 14:55:00,53.29,53.43,53.13,53.13,51376.0,44.1807,44.2967,44.048,44.048,51376.0
2020-08-13 15:00:00,53.15,53.36,53.1,53.32,72320.0,44.0646,44.2387,44.0231,44.2055,72320.0
2020-08-13 15:05:00,53.31,53.51,53.29,53.42,28799.0,44.1972,44.363,44.1807,44.2884,28799.0
2020-08-13 15:10:00,53.41,53.51,53.34,53.48,20062.0,44.2801,44.363,44.2221,44.3382,20062.0
2020-08-13 15:15:00,53.45,53.68,53.44,53.68,26555.0,44.3133,44.504,44.305,44.504,26555.0
2020-08-13 15:20:00,53.68,53.7,53.56,53.64,32841.0,44.504,44.5206,44.4045,44.4708,32841.0
2020-08-13 15:25:00,53.64,53.65,53.56,53.63,24776.0,44.4708,44.4791,44.4045,44.4625,24776.0
2020-08-13 15:30:00,53.66,53.66,53.61,53.64,30157.0,44.4874,44.4874,44.446,44.4708,30157.0
2020-08-13 15:35:00,53.64,53.64,53.54,53.55,28606.0,44.4708,44.4708,44.3879,44.3962,28606.0
2020-08-13 15:40:00,53.52,53.52,53.4,53.4,60433.0,44.3713,44.3713,44.2719,44.2719,60433.0
2020-08-13 15:45:00,53.4,53.46,53.33,53.39,51437.0,44.2719,44.3216,44.2138,44.2636,51437.0
2020-08-13 15:50:00,53.38,53.5,53.36,53.39,74204.0,44.2553,44.3548,44.2387,44.2636,74204.0
2020-08-13 15:55:00,53.4,53.41,53.17,53.19,247852.0,44.2719,44.2801,44.0812,44.0978,247852.0
2020-08-14 09:30:00,52.85,53.31,52.65,53.3,79740.0,43.8159,44.1972,43.6501,44.1889,79740.0
2020-08-14 09:35:00,53.31,53.35,52.93,53.07,35330.0,44.1972,44.2304,43.8822,43.9983,35330.0
2020-08-14 09:40:00,53.06,53.17,53.0,53.06,14600.0,43.99,44.0812,43.9402,43.99,14600.0
2020-08-14 09:45:00,53.11,53.37,53.11,53.37,28425.0,44.0314,44.247,44.0314,44.247,28425.0
2020-08-14 09:50:00,53.39,53.51,53.19,53.47,104292.0,44.2636,44.363,44.0978,44.3299,104292.0
2020-08-14 09:55:00,53.46,53.59,53.34,53.53,45499.0,44.3216,44.4294,44.2221,44.3796,45499.0
2020-08-14 10:00:00,53.54,53.62,53.25,53.27,27689.0,44.3879,44.4542,44.1475,44.1641,27689.0
2020-08-14 10:05:00,53.28,53.52,53.28,53.48,18749.0,44.1724,44.3713,44.1724,44.3382,18749.0
2020-08-14 10:10:00,53.5,53.5,53.2,53.2,29120.0,44.3548,44.3548,44.106,44.106,29120.0
2020-08-14 10:15:00,53.2,53.52,53.17,53.33,36036.0,44.106,44.3713,44.0812,44.2138,36036.0
2020-08-14 10:20:00,53.35,53.6,53.33,53.48,56805.0,44.2304,44.4377,44.2138,44.3382,56805.0
2020-08-14 10:25:00,53.5,53.53,53.42,53.52,19597.0,44.3548,44.3796,44.2884,44.3713,19597.0
2020-08-14 10:30:00,53.53,53.53,53.3,53.33,40331.0,44.3796,44.3796,44.1889,44.2138,40331.0
2020-08-14 10:35:00,53.33,53.4,53.14,53.23,44118.0,44.2138,44.2719,44.0563,44.1309,44118.0
2020-08-14 10:40:00,53.23,53.26,53.04,53.04,28747.0,44.1309,44.1558,43.9734,43.9734,28747.0
2020-08-14 10:45:00,53.05,53.3,53.05,53.18,13963.0,43.9817,44.1889,43.9817,44.0895,13963.0
2020-08-14 10:50:00,53.21,53.25,53.14,53.19,22029.0,44.1143,44.1475,44.0563,44.0978,22029.0
2020-08-14 10:55:00,53.16,53.3,53.14,53.22,17767.0,44.0729,44.1889,44.0563,44.1226,17767.0
2020-08-14 11:00:00,53.24,53.25,53.12,53.16,11144.0,44.1392,44.1475,44.0397,44.0729,11144.0
2020-08-14 11:05:00,53.13,53.32,53.05,53.25,22706.0,44.048,44.2055,43.9817,44.1475,22706.0
2020-08-14 11:10:00,53.26,53.29,53.16,53.19,12865.0,44.1558,44.1807,44.0729,44.0978,12865.0
2020-08-14 11:15:00,53.21,53.32,53.16,53.32,10715.0,44.1143,44.2055,44.0729,44.2055,10715.0
2020-08-14 11:20:00,53.33,53.38,53.28,53.28,27845.0,44.2138,44.2553,44.1724,44.1724,27845.0
2020-08-14 11:25:00,53.29,53.53,53.26,53.29,27874.0,44.1807,44.3796,44.1558,44.1807,27874.0
2020-08-14 11:30:00,53.3,53.39,53.23,53.25,16849.0,44.1889,44.2636,44.1309,44.1475,16849.0
2020-08-14 11:35:00,53.22,53.31,53.17,53.3,14969.0,44.1226,44.1972,44.0812,44.1889,14969.0
2020-08-14 11:40:00,53.28,53.38,53.24,53.33,17191.0,44.1724,44.2553,44.1392,44.2138,17191.0
2020-08-14 11:45:00,53.35,53.44,53.33,53.38,23509.0,44.2304,44.305,44.2138,44.2553,23509.0
2020-08-14 11:50:00,53.39,53.57,53.38,53.5,30068.0,44.2636,44.4128,44.2553,44.3548,30068.0
2020-08-14 11:55:00,53.45,53.65,53.45,53.63,21610.0,44.3133,44.4791,44.3133,44.4625,21610.0
2020-08-14 12:00:00,53.65,53.65,53.51,53.56,13245.0,44.4791,44.4791,44.363,44.4045,13245.0
2020-08-14 12:05:00,53.54,53.64,53.5,53.62,13681.0,44.3879,44.4708,44.3548,44.4542,13681.0
2020-08-14 12:10:00,53.6,53.78,53.58,53.69,22975.0,44.4377,44.5869,44.4211,44.5123,22975.0
2020-08-14 12:15:00,53.7,53.74,53.6,53.62,22588.0,44.5206,44.5537,44.4377,44.4542,22588.0
2020-08-14 12:20:00,53.64,53.68,53.54,53.6,23340.0,44.4708,44.504,44.3879,44.4377,23340.0
2020-08-14 12:25:00,53.61,53.65,53.58,53.6,18290.0,44.446,44.4791,44.4211,44.4377,18290.0
2020-08-14 12:30:00,53.6,53.68,53.6,53.67,12661.0,44.4377,44.504,44.4377,44.4957,12661.0
2020-08-14 12:35:00,53.67,53.68,53.5,53.52,17763.0,44.4957,44.504,44.3548,44.3713,17763.0
2020-08-14 12:40:00,53.51,53.6,53.46,53.51,19373.0,44.363,44.4377,44.3216,44.363,19373.0
2020-08-14 12:45:00,53.52,53.54,53.47,53.5,10004.0,44.3713,44.3879,44.3299,44.3548,10004.0
2020-08-14 12:50:00,53.51,53.59,53.48,53.58,16400.0,44.363,44.4294,44.3382,44.4211,16400.0
2020-08-14 12:55:00,53.58,53.62,53.55,53.58,7917.0,44.4211,44.4542,44.3962,44.4211,7917.0
2020-08-14 13:00:00,53.56,53.57,53.45,53.47,28389.0,44.4045,44.4128,44.3133,44.3299,28389.0
2020-08-14 13:05:00,53.47,53.56,53.43,53.54,23452.0,44.3299,44.4045,44.2967,44.3879,23452.0
2020-08-14 13:10:00,53.53,53.66,53.53,53.66,13992.0,44.3796,44.4874,44.3796,44.4874,13992.0
2020-08-14 13:15:00,53.63,53.7,53.61,53.68,14826.0,44.4625,44.5206,44.446,44.504,14826.0
2020-08-14 13:20:00,53.68,53.69,53.58,53.67,15922.0,44.504,44.5123,44.4211,44.4957,15922.0
2020-08-14 13:25:00,53.68,53.75,53.63,53.73,17013.0,44.504,44.562,44.4625,44.5454,17013.0
2020-08-14 13:30:00,53.72,53.78,53.66,53.74,16782.0,44.5372,44.5869,44.4874,44.5537,16782.0
2020-08-14 13:35:00,53.71,53.77,53.67,53.69,18633.0,44.5289,44.5786,44.4957,44.5123,18633.0
2020-08-14 13:40:00,53.66,53.85,53.66,53.82,14845.0,44.4874,44.6449,44.4874,44.6201,14845.0
2020-08-14 13:45:00,53.8,53.85,53.74,53.75,11181.0,44.6035,44.6449,44.5537,44.562,11181.0
2020-08-14 13:50:00,53.75,53.83,53.71,53.8,12560.0,44.562,44.6283,44.5289,44.6035,12560.0
2020-08-14 13:55:00,53.8,53.83,53.75,53.83,11375.0,44.6035,44.6283,44.562,44.6283,11375.0
2020-08-14 14:00:00,53.8,53.82,53.74,53.79,11385.0,44.6035,44.6201,44.5537,44.5952,11385.0
2020-08-14 14:05:00,53.8,53.98,53.79,53.97,26437.0,44.6035,44.7527,44.5952,44.7444,26437.0
2020-08-14 14:10:00,53.98,53.99,53.87,53.89,14722.0,44.7527,44.761,44.6615,44.6781,14722.0
2020-08-14 14:15:00,53.9,53.99,53.9,53.98,10948.0,44.6864,44.761,44.6864,44.7527,10948.0
2020-08-14 14:20:00,53.99,54.03,53.94,53.98,28576.0,44.761,44.7942,44.7195,44.7527,28576.0
2020-08-14 14:25:00,53.98,53.98,53.9,53.92,18285.0,44.7527,44.7527,44.6864,44.703,18285.0
2020-08-14 14:30:00,53.96,54.1,53.94,54.0,20364.0,44.7361,44.8522,44.7195,44.7693,20364.0
2020-08-14 14:35:00,53.99,54.03,53.94,54.03,12793.0,44.761,44.7942,44.7195,44.7942,12793.0
2020-08-14 14:40:00,54.02,54.03,53.92,53.95,14000.0,44.7859,44.7942,44.703,44.7278,14000.0
2020-08-14 14:45:00,53.95,54.0,53.9,53.91,18527.0,44.7278,44.7693,44.6864,44.6947,18527.0
2020-08-14 14:50:00,53.9,53.98,53.9,53.98,11026.0,44.6864,44.7527,44.6864,44.7527,11026.0
2020-08-14 14:55:00,53.97,54.0,53.91,53.96,12990.0,44.7444,44.7693,44.6947,44.7361,12990.0
2020-08-14 15:00:00,53.95,53.95,53.82,53.91,24648.0,44.7278,44.7278,44.6201,44.6947,24648.0
2020-08-14 15:05:00,53.88,53.95,53.88,53.94,22448.0,44.6698,44.7278,44.6698,44.7195,22448.0
2020-08-14 15:10:00,53.93,53.96,53.84,53.86,16502.0,44.7113,44.7361,44.6366,44.6532,16502.0
2020-08-14 15:15:00,53.86,53.88,53.79,53.85,19239.0,44.6532,44.6698,44.5952,44.6449,19239.0
2020-08-14 15:20:00,53.87,53.88,53.8,53.85,13463.0,44.6615,44.6698,44.6035,44.6449,13463.0
2020-08-14 15:25:00,53.85,53.89,53.79,53.87,31613.0,44.6449,44.6781,44.5952,44.6615,31613.0
2020-08-14 15:30:00,53.88,53.88,53.81,53.85,24092.0,44.6698,44.6698,44.6118,44.6449,24092.0
2020-08-14 15:35:00,53.85,53.88,53.8,53.88,24762.0,44.6449,44.6698,44.6035,44.6698,24762.0
2020-08-14 15:40:00,53.87,54.0,53.84,54.0,33146.0,44.6615,44.7693,44.6366,44.7693,33146.0
2020-08-14 15:45:00,53.98,54.0,53.84,53.85,43121.0,44.7527,44.7693,44.6366,44.6449,43121.0
2020-08-14 15:50:00,53.83,54.07,53.78,54.01,98668.0,44.6283,44.8273,44.5869,44.7776,98668.0
2020-08-14 15:55:00,54.01,54.52,53.89,54.48,799839.0,44.7776,45.2004,44.6781,45.1672,799839.0
2020-08-17 09:30:00,54.36,54.6,54.16,54.47,69939.0,45.0678,45.2667,44.9019,45.1589,69939.0
2020-08-17 09:35:00,54.47,55.04,54.35,55.02,70905.0,45.1589,45.6315,45.0595,45.6149,70905.0
2020-08-17 09:40:00,55.07,55.23,54.88,55.15,54569.0,45.6564,45.789,45.4989,45.7227,54569.0
2020-08-17 09:45:00,55.16,55.56,55.12,55.5,86446.0,45.731,46.0626,45.6978,46.0129,86446.0
2020-08-17 09:50:00,55.47,55.52,55.16,55.31,57120.0,45.988,46.0295,45.731,45.8554,57120.0
2020-08-17 09:55:00,55.3,55.31,55.08,55.26,35424.0,45.8471,45.8554,45.6647,45.8139,35424.0
2020-08-17 10:00:00,55.23,55.35,54.87,54.9,37879.0,45.789,45.8885,45.4906,45.5154,37879.0
2020-08-17 10:05:00,54.93,54.97,54.66,54.66,22909.0,45.5403,45.5735,45.3165,45.3165,22909.0
2020-08-17 10:10:00,54.66,55.0,54.66,54.88,22971.0,45.3165,45.5984,45.3165,45.4989,22971.0
2020-08-17 10:15:00,54.88,55.05,54.85,55.04,20158.0,45.4989,45.6398,45.474,45.6315,20158.0
2020-08-17 10:20:00,55.04,55.12,54.89,55.02,20022.0,45.6315,45.6978,45.5072,45.6149,20022.0
2020-08-17 10:25:00,55.03,55.1,54.97,55.05,31664.0,45.6232,45.6813,45.5735,45.6398,31664.0
2020-08-17 10:30:00,55.03,55.41,55.02,55.39,38402.0,45.6232,45.9383,45.6149,45.9217,38402.0
2020-08-17 10:35:00,55.38,55.48,55.36,55.45,27680.0,45.9134,45.9963,45.8968,45.9714,27680.0
2020-08-17 10:40:00,55.48,55.75,55.47,55.66,67394.0,45.9963,46.2201,45.988,46.1455,67394.0
2020-08-17 10:45:00,55.66,55.77,55.65,55.73,51964.0,46.1455,46.2367,46.1372,46.2036,51964.0
2020-08-17 10:50:00,55.73,55.82,55.65,55.79,32296.0,46.2036,46.2782,46.1372,46.2533,32296.0
2020-08-17 10:55:00,55.79,55.82,55.56,55.61,43231.0,46.2533,46.2782,46.0626,46.1041,43231.0
2020-08-17 11:00:00,55.58,55.72,55.53,55.7,39865.0,46.0792,46.1953,46.0378,46.1787,39865.0
2020-08-17 11:05:00,55.69,55.71,55.47,55.55,28029.0,46.1704,46.187,45.988,46.0543,28029.0
2020-08-17 11:10:00,55.55,55.61,55.48,55.52,15610.0,46.0543,46.1041,45.9963,46.0295,15610.0
2020-08-17 11:15:00,55.54,55.57,55.43,55.45,28117.0,46.046,46.0709,45.9548,45.9714,28117.0
2020-08-17 11:20:00,55.47,55.52,55.37,55.43,83389.0,45.988,46.0295,45.9051,45.9548,83389.0
2020-08-17 11:25:00,55.44,55.56,55.43,55.49,32541.0,45.9631,46.0626,45.9548,46.0046,32541.0
2020-08-17 11:30:00,55.48,55.49,55.33,55.44,19265.0,45.9963,46.0046,45.8719,45.9631,19265.0
2020-08-17 11:35:00,55.43,55.53,55.42,55.46,23202.0,45.9548,46.0378,45.9466,45.9797,23202.0
2020-08-17 11:40:00,55.45,55.54,55.45,55.46,25278.0,45.9714,46.046,45.9714,45.9797,25278.0
2020-08-17 11:45:00,55.44,55.57,55.4,55.51,39955.0,45.9631,46.0709,45.93,46.0212,39955.0
2020-08-17 11:50:00,55.52,55.55,55.4,55.55,36287.0,46.0295,46.0543,45.93,46.0543,36287.0
2020-08-17 11:55:00,55.55,55.61,55.52,55.56,42719.0,46.0543,46.1041,46.0295,46.0626,42719.0
2020-08-17 12:00:00,55.56,55.6,55.55,55.55,21066.0,46.0626,46.0958,46.0543,46.0543,21066.0
2020-08-17 12:05:00,55.56,55.6,55.49,55.6,24441.0,46.0626,46.0958,46.0046,46.0958,24441.0
2020-08-17 12:10:00,55.61,55.66,55.59,55.66,16877.0,46.1041,46.1455,46.0875,46.1455,16877.0
2020-08-17 12:15:00,55.66,55.77,55.56,55.58,40420.0,46.1455,46.2367,46.0626,46.0792,40420.0
2020-08-17 12:20:00,55.59,55.69,55.57,55.63,24656.0,46.0875,46.1704,46.0709,46.1207,24656.0
2020-08-17 12:25:00,55.62,55.69,55.6,55.66,24215.0,46.1124,46.1704,46.0958,46.1455,24215.0
2020-08-17 12:30:00,55.66,55.75,55.65,55.75,13103.0,46.1455,46.2201,46.1372,46.2201,13103.0
2020-08-17 12:35:00,55.75,55.82,55.7,55.77,23258.0,46.2201,46.2782,46.1787,46.2367,23258.0
2020-08-17 12:40:00,55.77,55.83,55.71,55.81,40647.0,46.2367,46.2865,46.187,46.2699,40647.0
2020-08-17 12:45:00,55.82,55.82,55.74,55.74,28458.0,46.2782,46.2782,46.2119,46.2119,28458.0
2020-08-17 12:50:00,55.76,55.8,55.72,55.76,29840.0,46.2284,46.2616,46.1953,46.2284,29840.0
2020-08-17 12:55:00,55.76,55.85,55.72,55.8,55206.0,46.2284,46.3031,46.1953,46.2616,55206.0
2020-08-17 13:00:00,55.82,55.9,55.8,55.89,38335.0,46.2782,46.3445,46.2616,46.3362,38335.0
2020-08-17 13:05:00,55.88,55.96,55.83,55.96,30695.0,46.3279,46.3942,46.2865,46.3942,30695.0
2020-08-17 13:10:00,55.96,55.98,55.86,55.86,20063.0,46.3942,46.4108,46.3113,46.3113,20063.0
2020-08-17 13:15:00,55.86,55.98,55.84,55.95,33044.0,46.3113,46.4108,46.2948,46.386,33044.0
2020-08-17 13:20:00,55.95,56.06,55.95,56.02,35701.0,46.386,46.4772,46.386,46.444,35701.0
2020-08-17 13:25:00,56.02,56.13,56.01,56.1,19696.0,46.444,46.5352,46.4357,46.5103,19696.0
2020-08-17 13:30:00,56.1,56.18,56.09,56.11,24765.0,46.5103,46.5766,46.502,46.5186,24765.0
2020-08-17 13:35:00,56.12,56.17,56.01,56.03,41295.0,46.5269,46.5684,46.4357,46.4523,41295.0
2020-08-17 13:40:00,56.03,56.04,55.93,55.96,27614.0,46.4523,46.4606,46.3694,46.3942,27614.0
2020-08-17 13:45:00,55.96,55.96,55.8,55.8,79953.0,46.3942,46.3942,46.2616,46.2616,79953.0
2020-08-17 13:50:00,55.8,55.8,55.64,55.66,78503.0,46.2616,46.2616,46.1289,46.1455,78503.0
2020-08-17 13:55:00,55.66,55.69,55.56,55.66,30897.0,46.1455,46.1704,46.0626,46.1455,30897.0
2020-08-17 14:00:00,55.69,55.79,55.66,55.79,36546.0,46.1704,46.2533,46.1455,46.2533,36546.0
2020-08-17 14:05:00,55.79,55.84,55.73,55.77,62143.0,46.2533,46.2948,46.2036,46.2367,62143.0
2020-08-17 14:10:00,55.77,55.77,55.64,55.66,55882.0,46.2367,46.2367,46.1289,46.1455,55882.0
2020-08-17 14:15:00,55.68,55.68,55.61,55.64,29821.0,46.1621,46.1621,46.1041,46.1289,29821.0
2020-08-17 14:20:00,55.66,55.76,55.65,55.76,22662.0,46.1455,46.2284,46.1372,46.2284,22662.0
2020-08-17 14:25:00,55.76,55.81,55.73,55.77,23847.0,46.2284,46.2699,46.2036,46.2367,23847.0
2020-08-17 14:30:00,55.79,55.87,55.79,55.79,43577.0,46.2533,46.3196,46.2533,46.2533,43577.0
2020-08-17 14:35:00,55.79,55.83,55.78,55.83,17597.0,46.2533,46.2865,46.245,46.2865,17597.0
2020-08-17 14:40:00,55.83,55.9,55.83,55.9,19318.0,46.2865,46.3445,46.2865,46.3445,19318.0
2020-08-17 14:45:00,55.88,55.9,55.78,55.79,21859.0,46.3279,46.3445,46.245,46.2533,21859.0
2020-08-17 14:50:00,55.81,55.83,55.77,55.79,18782.0,46.2699,46.2865,46.2367,46.2533,18782.0
2020-08-17 14:55:00,55.8,55.81,55.7,55.71,29199.0,46.2616,46.2699,46.1787,46.187,29199.0
2020-08-17 15:00:00,55.69,55.73,55.65,55.66,33563.0,46.1704,46.2036,46.1372,46.1455,33563.0
2020-08-17 15:05:00,55.65,55.66,55.57,55.62,51934.0,46.1372,46.1455,46.0709,46.1124,51934.0
2020-08-17 15:10:00,55.63,55.67,55.44,55.46,75960.0,46.1207,46.1538,45.9631,45.9797,75960.0
2020-08-17 15:15:00,55.46,55.6,55.4,55.59,27670.0,45.9797,46.0958,45.93,46.0875,27670.0
2020-08-17 15:20:00,55.6,55.68,55.58,55.64,33470.0,46.0958,46.1621,46.0792,46.1289,33470.0
2020-08-17 15:25:00,55.63,55.65,55.52,55.52,117286.0,46.1207,46.1372,46.0295,46.0295,117286.0
2020-08-17 15:30:00,55.53,55.56,55.5,55.53,32420.0,46.0378,46.0626,46.0129,46.0378,32420.0
2020-08-17 15:35:00,55.52,55.55,55.48,55.51,27568.0,46.0295,46.0543,45.9963,46.0212,27568.0
2020-08-17 15:40:00,55.52,55.58,55.5,55.58,76470.0,46.0295,46.0792,46.0129,46.0792,76470.0
2020-08-17 15:45:00,55.57,55.76,55.54,55.74,59007.0,46.0709,46.2284,46.046,46.2119,59007.0
2020-08-17 15:50:00,55.74,55.85,55.69,55.82,100425.0,46.2119,46.3031,46.1704,46.2782,100425.0
2020-08-17 15:55:00,55.82,55.86,55.51,55.6,419616.0,46.2782,46.3113,46.0212,46.0958,419616.0
2020-08-18 09:30:00,55.25,55.41,55.01,55.21,87299.0,45.8056,45.9383,45.6066,45.7725,87299.0
2020-08-18 09:35:00,55.25,55.31,54.94,54.99,79452.0,45.8056,45.8554,45.5486,45.5901,79452.0
2020-08-18 09:40:00,54.99,55.54,54.99,55.49,70156.0,45.5901,46.046,45.5901,46.0046,70156.0
2020-08-18 09:45:00,55.54,55.56,55.33,55.48,16629.0,46.046,46.0626,45.8719,45.9963,16629.0
2020-08-18 09:50:00,55.47,55.51,55.26,55.35,33060.0,45.988,46.0212,45.8139,45.8885,33060.0
2020-08-18 09:55:00,55.36,55.45,55.19,55.23,35567.0,45.8968,45.9714,45.7559,45.789,35567.0
2020-08-18 10:00:00,55.2,55.29,55.09,55.17,23794.0,45.7642,45.8388,45.673,45.7393,23794.0
2020-08-18 10:05:00,55.16,55.25,55.07,55.09,38300.0,45.731,45.8056,45.6564,45.673,38300.0
2020-08-18 10:10:00,55.08,55.16,54.99,55.02,58598.0,45.6647,45.731,45.5901,45.6149,58598.0
2020-08-18 10:15:00,55.03,55.29,55.01,55.19,42533.0,45.6232,45.8388,45.6066,45.7559,42533.0
2020-08-18 10:20:00,55.21,55.22,55.07,55.08,16552.0,45.7725,45.7807,45.6564,45.6647,16552.0
2020-08-18 10:25:00,55.07,55.28,55.07,55.24,33608.0,45.6564,45.8305,45.6564,45.7973,33608.0
2020-08-18 10:30:00,55.24,55.33,55.21,55.33,28668.0,45.7973,45.8719,45.7725,45.8719,28668.0
2020-08-18 10:35:00,55.32,55.43,55.32,55.4,15156.0,45.8637,45.9548,45.8637,45.93,15156.0
2020-08-18 10:40:00,55.43,55.51,55.32,55.33,29531.0,45.9548,46.0212,45.8637,45.8719,29531.0
2020-08-18 10:45:00,55.34,55.44,55.31,55.36,19766.0,45.8802,45.9631,45.8554,45.8968,19766.0
2020-08-18 10:50:00,55.33,55.44,55.31,55.44,9368.0,45.8719,45.9631,45.8554,45.9631,9368.0
2020-08-18 10:55:00,55.41,55.56,55.41,55.56,14754.0,45.9383,46.0626,45.9383,46.0626,14754.0
2020-08-18 11:00:00,55.55,55.57,55.41,55.47,14365.0,46.0543,46.0709,45.9383,45.988,14365.0
2020-08-18 11:05:00,55.48,55.78,55.46,55.75,17156.0,45.9963,46.245,45.9797,46.2201,17156.0
2020-08-18 11:10:00,55.72,55.72,55.5,55.54,18891.0,46.1953,46.1953,46.0129,46.046,18891.0
2020-08-18 11:15:00,55.55,55.6,55.47,55.54,16405.0,46.0543,46.0958,45.988,46.046,16405.0
2020-08-18 11:20:00,55.55,55.57,55.33,55.4,18392.0,46.0543,46.0709,45.8719,45.93,18392.0
2020-08-18 11:25:00,55.39,55.43,55.33,55.35,13514.0,45.9217,45.9548,45.8719,45.8885,13514.0
2020-08-18 11:30:00,55.36,55.47,55.32,55.42,15687.0,45.8968,45.988,45.8637,45.9466,15687.0
2020-08-18 11:35:00,55.41,55.41,55.22,55.28,24240.0,45.9383,45.9383,45.7807,45.8305,24240.0
2020-08-18 11:40:00,55.28,55.38,55.22,55.34,18517.0,45.8305,45.9134,45.7807,45.8802,18517.0
2020-08-18 11:45:00,55.35,55.37,55.31,55.34,17398.0,45.8885,45.9051,45.8554,45.8802,17398.0
2020-08-18 11:50:00,55.3,55.31,55.18,55.21,21942.0,45.8471,45.8554,45.7476,45.7725,21942.0
2020-08-18 11:55:00,55.22,55.26,55.13,55.18,17621.0,45.7807,45.8139,45.7061,45.7476,17621.0
2020-08-18 12:00:00,55.19,55.23,55.15,55.23,21435.0,45.7559,45.789,45.7227,45.789,21435.0
2020-08-18 12:05:00,55.23,55.24,55.13,55.19,22880.0,45.789,45.7973,45.7061,45.7559,22880.0
2020-08-18 12:10:00,55.19,55.21,55.05,55.06,17265.0,45.7559,45.7725,45.6398,45.6481,17265.0
2020-08-18 12:15:00,55.07,55.12,55.02,55.08,10383.0,45.6564,45.6978,45.6149,45.6647,10383.0
2020-08-18 12:20:00,55.09,55.18,55.09,55.13,22854.0,45.673,45.7476,45.673,45.7061,22854.0
2020-08-18 12:25:00,55.14,55.17,55.09,55.15,16947.0,45.7144,45.7393,45.673,45.7227,16947.0
2020-08-18 12:30:00,55.14,55.18,55.1,55.11,9191.0,45.7144,45.7476,45.6813,45.6895,9191.0
2020-08-18 12:35:00,55.1,55.16,55.07,55.16,24087.0,45.6813,45.731,45.6564,45.731,24087.0
2020-08-18 12:40:00,55.16,55.25,55.15,55.21,13237.0,45.731,45.8056,45.7227,45.7725,13237.0
2020-08-18 12:45:00,55.21,55.32,55.2,55.26,11063.0,45.7725,45.8637,45.7642,45.8139,11063.0
2020-08-18 12:50:00,55.25,55.3,55.19,55.28,11273.0,45.8056,45.8471,45.7559,45.8305,11273.0
2020-08-18 12:55:00,55.3,55.33,55.25,55.25,11427.0,45.8471,45.8719,45.8056,45.8056,11427.0
2020-08-18 13:00:00,55.25,55.31,55.24,55.27,8594.0,45.8056,45.8554,45.7973,45.8222,8594.0
2020-08-18 13:05:00,55.26,55.26,55.2,55.22,8873.0,45.8139,45.8139,45.7642,45.7807,8873.0
2020-08-18 13:10:00,55.18,55.2,55.02,55.02,16847.0,45.7476,45.7642,45.6149,45.6149,16847.0
2020-08-18 13:15:00,55.03,55.08,55.01,55.05,14889.0,45.6232,45.6647,45.6066,45.6398,14889.0
2020-08-18 13:20:00,55.06,55.1,54.94,54.97,17462.0,45.6481,45.6813,45.5486,45.5735,17462.0
2020-08-18 13:25:00,54.99,54.99,54.84,54.87,11521.0,45.5901,45.5901,45.4657,45.4906,11521.0
2020-08-18 13:30:00,54.87,54.99,54.87,54.99,19691.0,45.4906,45.5901,45.4906,45.5901,19691.0
2020-08-18 13:35:00,54.99,55.04,54.95,55.04,9909.0,45.5901,45.6315,45.5569,45.6315,9909.0
2020-08-18 13:40:00,55.04,55.08,55.03,55.05,7735.0,45.6315,45.6647,45.6232,45.6398,7735.0
2020-08-18 13:45:00,55.07,55.09,55.0,55.08,10530.0,45.6564,45.673,45.5984,45.6647,10530.0
2020-08-18 13:50:00,55.08,55.09,55.01,55.02,8634.0,45.6647,45.673,45.6066,45.6149,8634.0
2020-08-18 13:55:00,55.0,55.04,54.99,55.02,8338.0,45.5984,45.6315,45.5901,45.6149,8338.0
2020-08-18 14:00:00,55.02,55.03,54.96,54.97,10654.0,45.6149,45.6232,45.5652,45.5735,10654.0
2020-08-18 14:05:00,54.97,55.0,54.94,54.95,7278.0,45.5735,45.5984,45.5486,45.5569,7278.0
2020-08-18 14:10:00,54.94,54.97,54.87,54.9,10295.0,45.5486,45.5735,45.4906,45.5154,10295.0
2020-08-18 14:15:00,54.9,54.92,54.8,54.82,11691.0,45.5154,45.532,45.4325,45.4491,11691.0
2020-08-18 14:20:00,54.82,54.91,54.8,54.89,7824.0,45.4491,45.5237,45.4325,45.5072,7824.0
2020-08-18 14:25:00,54.88,54.98,54.88,54.91,9261.0,45.4989,45.5818,45.4989,45.5237,9261.0
2020-08-18 14:30:00,54.89,54.92,54.87,54.89,8444.0,45.5072,45.532,45.4906,45.5072,8444.0
2020-08-18 14:35:00,54.9,54.92,54.7,54.75,21588.0,45.5154,45.532,45.3496,45.3911,21588.0
2020-08-18 14:40:00,54.76,54.87,54.75,54.8,10362.0,45.3994,45.4906,45.3911,45.4325,10362.0
2020-08-18 14:45:00,54.78,54.83,54.69,54.69,10754.0,45.416,45.4574,45.3413,45.3413,10754.0
2020-08-18 14:50:00,54.68,54.73,54.64,54.69,16006.0,45.3331,45.3745,45.2999,45.3413,16006.0
2020-08-18 14:55:00,54.69,54.75,54.66,54.68,10291.0,45.3413,45.3911,45.3165,45.3331,10291.0
2020-08-18 15:00:00,54.68,54.72,54.65,54.67,17312.0,45.3331,45.3662,45.3082,45.3248,17312.0
2020-08-18 15:05:00,54.66,54.71,54.65,54.66,12042.0,45.3165,45.3579,45.3082,45.3165,12042.0
2020-08-18 15:10:00,54.66,54.81,54.65,54.78,17713.0,45.3165,45.4408,45.3082,45.416,17713.0
2020-08-18 15:15:00,54.79,54.8,54.64,54.71,18291.0,45.4242,45.4325,45.2999,45.3579,18291.0
2020-08-18 15:20:00,54.69,54.78,54.67,54.72,21596.0,45.3413,45.416,45.3248,45.3662,21596.0
2020-08-18 15:25:00,54.72,54.78,54.69,54.75,16627.0,45.3662,45.416,45.3413,45.3911,16627.0
2020-08-18 15:30:00,54.76,54.79,54.74,54.75,21381.0,45.3994,45.4242,45.3828,45.3911,21381.0
2020-08-18 15:35:00,54.76,54.76,54.69,54.71,27440.0,45.3994,45.3994,45.3413,45.3579,27440.0
2020-08-18 15:40:00,54.71,54.73,54.64,54.68,27973.0,45.3579,45.3745,45.2999,45.3331,27973.0
2020-08-18 15:45:00,54.68,54.68,54.64,54.67,36773.0,45.3331,45.3331,45.2999,45.3248,36773.0
2020-08-18 15:50:00,54.66,54.69,54.62,54.68,53548.0,45.3165,45.3413,45.2833,45.3331,53548.0
2020-08-18 15:55:00,54.68,54.78,54.67,54.75,100716.0,45.3331,45.416,45.3248,45.3911,100716.0
2020-08-19 09:30:00,54.32,54.48,53.71,53.79,89813.0,45.0346,45.1672,44.5289,44.5952,89813.0
2020-08-19 09:35:00,53.73,54.2,53.66,54.2,33226.0,44.5454,44.9351,44.4874,44.9351,33226.0
2020-08-19 09:40:00,54.2,54.53,54.1,54.47,18714.0,44.9351,45.2087,44.8522,45.1589,18714.0
2020-08-19 09:45:00,54.54,54.74,54.45,54.47,28085.0,45.217,45.3828,45.1424,45.1589,28085.0
2020-08-19 09:50:00,54.45,54.65,54.4,54.53,15959.0,45.1424,45.3082,45.1009,45.2087,15959.0
2020-08-19 09:55:00,54.5,54.55,54.26,54.26,17833.0,45.1838,45.2253,44.9848,44.9848,17833.0
2020-08-19 10:00:00,54.23,54.35,54.14,54.14,21371.0,44.96,45.0595,44.8854,44.8854,21371.0
2020-08-19 10:05:00,54.14,54.3,54.03,54.29,15343.0,44.8854,45.018,44.7942,45.0097,15343.0
2020-08-19 10:10:00,54.3,54.3,54.17,54.26,13929.0,45.018,45.018,44.9102,44.9848,13929.0
2020-08-19 10:15:00,54.28,54.38,54.18,54.19,15110.0,45.0014,45.0843,44.9185,44.9268,15110.0
2020-08-19 10:20:00,54.16,54.43,54.15,54.41,18933.0,44.9019,45.1258,44.8936,45.1092,18933.0
2020-08-19 10:25:00,54.43,54.59,54.4,54.58,15164.0,45.1258,45.2584,45.1009,45.2501,15164.0
2020-08-19 10:30:00,54.6,54.95,54.51,54.94,49176.0,45.2667,45.5569,45.1921,45.5486,49176.0
2020-08-19 10:35:00,54.94,54.96,54.75,54.78,32600.0,45.5486,45.5652,45.3911,45.416,32600.0
2020-08-19 10:40:00,54.78,54.78,54.51,54.61,32169.0,45.416,45.416,45.1921,45.275,32169.0
2020-08-19 10:45:00,54.62,54.75,54.51,54.55,15904.0,45.2833,45.3911,45.1921,45.2253,15904.0
2020-08-19 10:50:00,54.54,54.6,54.5,54.59,13828.0,45.217,45.2667,45.1838,45.2584,13828.0
2020-08-19 10:55:00,54.57,54.59,54.48,54.56,16577.0,45.2419,45.2584,45.1672,45.2336,16577.0
2020-08-19 11:00:00,54.54,54.69,54.52,54.61,12000.0,45.217,45.3413,45.2004,45.275,12000.0
2020-08-19 11:05:00,54.62,54.63,54.5,54.59,10143.0,45.2833,45.2916,45.1838,45.2584,10143.0
2020-08-19 11:10:00,54.59,54.72,54.59,54.67,11431.0,45.2584,45.3662,45.2584,45.3248,11431.0
2020-08-19 11:15:00,54.68,54.71,54.54,54.54,16129.0,45.3331,45.3579,45.217,45.217,16129.0
2020-08-19 11:20:00,54.5,54.57,54.48,54.52,26951.0,45.1838,45.2419,45.1672,45.2004,26951.0
2020-08-19 11:25:00,54.54,54.7,54.54,54.68,23774.0,45.217,45.3496,45.217,45.3331,23774.0
2020-08-19 11:30:00,54.68,54.8,54.66,54.8,23769.0,45.3331,45.4325,45.3165,45.4325,23769.0
2020-08-19 11:35:00,54.79,54.79,54.63,54.64,22748.0,45.4242,45.4242,45.2916,45.2999,22748.0
2020-08-19 11:40:00,54.64,54.77,54.63,54.75,26811.0,45.2999,45.4077,45.2916,45.3911,26811.0
2020-08-19 11:45:00,54.77,54.89,54.76,54.78,26257.0,45.4077,45.5072,45.3994,45.416,26257.0
2020-08-19 11:50:00,54.77,54.89,54.73,54.86,13929.0,45.4077,45.5072,45.3745,45.4823,13929.0
2020-08-19 11:55:00,54.84,54.86,54.72,54.78,16482.0,45.4657,45.4823,45.3662,45.416,16482.0
2020-08-19 12:00:00,54.79,54.86,54.78,54.79,24419.0,45.4242,45.4823,45.416,45.4242,24419.0
2020-08-19 12:05:00,54.79,54.85,54.74,54.82,9052.0,45.4242,45.474,45.3828,45.4491,9052.0
2020-08-19 12:10:00,54.82,54.82,54.6,54.61,9810.0,45.4491,45.4491,45.2667,45.275,9810.0
2020-08-19 12:15:00,54.61,54.64,54.5,54.5,21476.0,45.275,45.2999,45.1838,45.1838,21476.0
2020-08-19 12:20:00,54.51,54.6,54.48,54.6,13969.0,45.1921,45.2667,45.1672,45.2667,13969.0
2020-08-19 12:25:00,54.61,54.65,54.54,54.65,15389.0,45.275,45.3082,45.217,45.3082,15389.0
2020-08-19 12:30:00,54.68,54.8,54.68,54.78,11943.0,45.3331,45.4325,45.3331,45.416,11943.0
2020-08-19 12:35:00,54.79,54.9,54.75,54.87,24467.0,45.4242,45.5154,45.3911,45.4906,24467.0
2020-08-19 12:40:00,54.87,54.88,54.7,54.73,12933.0,45.4906,45.4989,45.3496,45.3745,12933.0
2020-08-19 12:45:00,54.71,54.78,54.7,54.74,9886.0,45.3579,45.416,45.3496,45.3828,9886.0
2020-08-19 12:50:00,54.75,54.76,54.6,54.63,9216.0,45.3911,45.3994,45.2667,45.2916,9216.0
2020-08-19 12:55:00,54.62,54.62,54.53,54.57,11568.0,45.2833,45.2833,45.2087,45.2419,11568.0
2020-08-19 13:00:00,54.57,54.79,54.55,54.77,18167.0,45.2419,45.4242,45.2253,45.4077,18167.0
2020-08-19 13:05:00,54.75,54.85,54.75,54.76,18820.0,45.3911,45.474,45.3911,45.3994,18820.0
2020-08-19 13:10:00,54.8,54.83,54.75,54.82,14992.0,45.4325,45.4574,45.3911,45.4491,14992.0
2020-08-19 13:15:00,54.82,54.89,54.82,54.89,9873.0,45.4491,45.5072,45.4491,45.5072,9873.0
2020-08-19 13:20:00,54.9,54.94,54.81,54.82,10523.0,45.5154,45.5486,45.4408,45.4491,10523.0
2020-08-19 13:25:00,54.81,54.81,54.62,54.62,11490.0,45.4408,45.4408,45.2833,45.2833,11490.0
2020-08-19 13:30:00,54.64,54.72,54.61,54.72,24820.0,45.2999,45.3662,45.275,45.3662,24820.0
2020-08-19 13:35:00,54.72,54.72,54.65,54.66,12296.0,45.3662,45.3662,45.3082,45.3165,12296.0
2020-08-19 13:40:00,54.66,54.78,54.66,54.76,14064.0,45.3165,45.416,45.3165,45.3994,14064.0
2020-08-19 13:45:00,54.76,54.83,54.73,54.81,15486.0,45.3994,45.4574,45.3745,45.4408,15486.0
2020-08-19 13:50:00,54.81,54.91,54.81,54.9,13850.0,45.4408,45.5237,45.4408,45.5154,13850.0
2020-08-19 13:55:00,54.9,54.92,54.81,54.91,12674.0,45.5154,45.532,45.4408,45.5237,12674.0
2020-08-19 14:00:00,54.91,54.95,54.84,54.93,8254.0,45.5237,45.5569,45.4657,45.5403,8254.0
2020-08-19 14:05:00,54.94,54.98,54.87,54.96,13929.0,45.5486,45.5818,45.4906,45.5652,13929.0
2020-08-19 14:10:00,54.96,54.97,54.68,54.68,19489.0,45.5652,45.5735,45.3331,45.3331,19489.0
2020-08-19 14:15:00,54.68,54.75,54.65,54.68,15885.0,45.3331,45.3911,45.3082,45.3331,15885.0
2020-08-19 14:20:00,54.68,54.95,54.68,54.84,16357.0,45.3331,45.5569,45.3331,45.4657,16357.0
2020-08-19 14:25:00,54.83,54.89,54.74,54.78,15948.0,45.4574,45.5072,45.3828,45.416,15948.0
2020-08-19 14:30:00,54.78,54.8,54.64,54.67,11486.0,45.416,45.4325,45.2999,45.3248,11486.0
2020-08-19 14:35:00,54.68,54.68,54.55,54.66,13451.0,45.3331,45.3331,45.2253,45.3165,13451.0
2020-08-19 14:40:00,54.66,54.66,54.5,54.53,11439.0,45.3165,45.3165,45.1838,45.2087,11439.0
2020-08-19 14:45:00,54.54,54.63,54.53,54.57,9882.0,45.217,45.2916,45.2087,45.2419,9882.0
2020-08-19 14:50:00,54.56,54.64,54.52,54.55,20272.0,45.2336,45.2999,45.2004,45.2253,20272.0
2020-08-19 14:55:00,54.56,54.64,54.5,54.61,24747.0,45.2336,45.2999,45.1838,45.275,24747.0
2020-08-19 15:00:00,54.61,54.71,54.58,54.71,19613.0,45.275,45.3579,45.2501,45.3579,19613.0
2020-08-19 15:05:00,54.71,54.8,54.71,54.79,17969.0,45.3579,45.4325,45.3579,45.4242,17969.0
2020-08-19 15:10:00,54.8,54.81,54.72,54.73,27403.0,45.4325,45.4408,45.3662,45.3745,27403.0
2020-08-19 15:15:00,54.73,54.75,54.61,54.61,12854.0,45.3745,45.3911,45.275,45.275,12854.0
2020-08-19 15:20:00,54.62,54.63,54.52,54.53,14215.0,45.2833,45.2916,45.2004,45.2087,14215.0
2020-08-19 15:25:00,54.51,54.59,54.5,54.52,24040.0,45.1921,45.2584,45.1838,45.2004,24040.0
2020-08-19 15:30:00,54.53,54.58,54.51,54.54,16728.0,45.2087,45.2501,45.1921,45.217,16728.0
2020-08-19 15:35:00,54.55,54.6,54.51,54.52,19809.0,45.2253,45.2667,45.1921,45.2004,19809.0
2020-08-19 15:40:00,54.51,54.55,54.41,54.45,24245.0,45.1921,45.2253,45.1092,45.1424,24245.0
2020-08-19 15:45:00,54.44,54.47,54.25,54.29,39008.0,45.1341,45.1589,44.9766,45.0097,39008.0
2020-08-19 15:50:00,54.27,54.38,54.2,54.38,61806.0,44.9931,45.0843,44.9351,45.0843,61806.0
2020-08-19 15:55:00,54.38,54.4,54.26,54.26,115433.0,45.0843,45.1009,44.9848,44.9848,115433.0
2020-08-20 09:30:00,53.68,53.95,53.39,53.5,101131.0,44.504,44.7278,44.2636,44.3548,101131.0
2020-08-20 09:35:00,53.52,53.66,53.45,53.53,43000.0,44.3713,44.4874,44.3133,44.3796,43000.0
2020-08-20 09:40:00,53.58,53.59,53.13,53.27,39581.0,44.4211,44.4294,44.048,44.1641,39581.0
2020-08-20 09:45:00,53.25,53.38,53.04,53.07,26749.0,44.1475,44.2553,43.9734,43.9983,26749.0
2020-08-20 09:50:00,53.07,53.32,53.0,53.08,41322.0,43.9983,44.2055,43.9402,44.0066,41322.0
2020-08-20 09:55:00,53.06,53.13,52.93,53.07,59071.0,43.99,44.048,43.8822,43.9983,59071.0
2020-08-20 10:00:00,53.04,53.08,52.71,52.78,48579.0,43.9734,44.0066,43.6998,43.7578,48579.0
2020-08-20 10:05:00,52.76,52.76,52.49,52.67,79977.0,43.7413,43.7413,43.5174,43.6666,79977.0
2020-08-20 10:10:00,52.66,52.92,52.66,52.73,39954.0,43.6583,43.8739,43.6583,43.7164,39954.0
2020-08-20 10:15:00,52.76,52.98,52.68,52.92,47147.0,43.7413,43.9236,43.6749,43.8739,47147.0
2020-08-20 10:20:00,52.89,53.01,52.78,52.85,54583.0,43.849,43.9485,43.7578,43.8159,54583.0
2020-08-20 10:25:00,52.86,53.07,52.83,53.03,34221.0,43.8242,43.9983,43.7993,43.9651,34221.0
2020-08-20 10:30:00,53.02,53.03,52.84,52.87,89607.0,43.9568,43.9651,43.8076,43.8325,89607.0
2020-08-20 10:35:00,52.87,52.91,52.64,52.64,33521.0,43.8325,43.8656,43.6418,43.6418,33521.0
2020-08-20 10:40:00,52.64,52.65,52.45,52.53,52666.0,43.6418,43.6501,43.4842,43.5506,52666.0
2020-08-20 10:45:00,52.54,52.62,52.44,52.6,35302.0,43.5589,43.6252,43.476,43.6086,35302.0
2020-08-20 10:50:00,52.61,52.64,52.39,52.46,50051.0,43.6169,43.6418,43.4345,43.4925,50051.0
2020-08-20 10:55:00,52.48,52.49,52.2,52.26,63843.0,43.5091,43.5174,43.277,43.3267,63843.0
2020-08-20 11:00:00,52.23,52.37,52.16,52.2,64341.0,43.3019,43.4179,43.2438,43.277,64341.0
2020-08-20 11:05:00,52.21,52.36,52.18,52.25,27880.0,43.2853,43.4096,43.2604,43.3184,27880.0
2020-08-20 11:10:00,52.24,52.3,52.14,52.14,54483.0,43.3101,43.3599,43.2272,43.2272,54483.0
2020-08-20 11:15:00,52.15,52.28,52.11,52.26,35856.0,43.2355,43.3433,43.2024,43.3267,35856.0
2020-08-20 11:20:00,52.26,52.26,51.98,52.11,79601.0,43.3267,43.3267,43.0946,43.2024,79601.0
2020-08-20 11:25:00,52.11,52.31,52.07,52.22,31478.0,43.2024,43.3682,43.1692,43.2936,31478.0
2020-08-20 11:30:00,52.18,52.31,52.16,52.27,51174.0,43.2604,43.3682,43.2438,43.335,51174.0
2020-08-20 11:35:00,52.3,52.5,52.27,52.5,41218.0,43.3599,43.5257,43.335,43.5257,41218.0
2020-08-20 11:40:00,52.51,52.6,52.39,52.49,43981.0,43.534,43.6086,43.4345,43.5174,43981.0
2020-08-20 11:45:00,52.5,52.68,52.5,52.62,28315.0,43.5257,43.6749,43.5257,43.6252,28315.0
2020-08-20 11:50:00,52.61,52.85,52.6,52.85,33551.0,43.6169,43.8159,43.6086,43.8159,33551.0
2020-08-20 11:55:00,52.84,52.85,52.73,52.75,36321.0,43.8076,43.8159,43.7164,43.733,36321.0
2020-08-20 12:00:00,52.74,52.81,52.7,52.71,22676.0,43.7247,43.7827,43.6915,43.6998,22676.0
2020-08-20 12:05:00,52.71,52.9,52.71,52.9,28807.0,43.6998,43.8573,43.6998,43.8573,28807.0
2020-08-20 12:10:00,52.9,52.95,52.83,52.85,32571.0,43.8573,43.8988,43.7993,43.8159,32571.0
2020-08-20 12:15:00,52.84,52.86,52.69,52.69,12422.0,43.8076,43.8242,43.6832,43.6832,12422.0
2020-08-20 12:20:00,52.67,52.73,52.55,52.57,13100.0,43.6666,43.7164,43.5672,43.5837,13100.0
2020-08-20 12:25:00,52.58,52.68,52.56,52.66,11956.0,43.592,43.6749,43.5754,43.6583,11956.0
2020-08-20 12:30:00,52.63,52.76,52.63,52.74,14139.0,43.6335,43.7413,43.6335,43.7247,14139.0
2020-08-20 12:35:00,52.75,52.83,52.7,52.83,15294.0,43.733,43.7993,43.6915,43.7993,15294.0
2020-08-20 12:40:00,52.83,52.9,52.81,52.85,9957.0,43.7993,43.8573,43.7827,43.8159,9957.0
2020-08-20 12:45:00,52.87,52.87,52.73,52.75,14896.0,43.8325,43.8325,43.7164,43.733,14896.0
2020-08-20 12:50:00,52.76,53.05,52.76,52.98,30482.0,43.7413,43.9817,43.7413,43.9236,30482.0
2020-08-20 12:55:00,52.96,53.01,52.9,52.93,9748.0,43.9071,43.9485,43.8573,43.8822,9748.0
2020-08-20 13:00:00,52.93,53.02,52.89,52.98,11504.0,43.8822,43.9568,43.849,43.9236,11504.0
2020-08-20 13:05:00,52.99,53.13,52.95,52.96,26696.0,43.9319,44.048,43.8988,43.9071,26696.0
2020-08-20 13:10:00,52.95,53.04,52.94,53.0,11726.0,43.8988,43.9734,43.8905,43.9402,11726.0
2020-08-20 13:15:00,53.0,53.0,52.81,52.81,12724.0,43.9402,43.9402,43.7827,43.7827,12724.0
2020-08-20 13:20:00,52.81,53.06,52.79,53.05,22942.0,43.7827,43.99,43.7661,43.9817,22942.0
2020-08-20 13:25:00,53.06,53.07,52.92,52.93,8361.0,43.99,43.9983,43.8739,43.8822,8361.0
2020-08-20 13:30:00,52.92,52.99,52.92,52.97,8716.0,43.8739,43.9319,43.8739,43.9154,8716.0
2020-08-20 13:35:00,52.99,53.0,52.9,52.96,11573.0,43.9319,43.9402,43.8573,43.9071,11573.0
2020-08-20 13:40:00,52.96,52.99,52.85,52.9,14113.0,43.9071,43.9319,43.8159,43.8573,14113.0
2020-08-20 13:45:00,52.89,52.93,52.86,52.93,22486.0,43.849,43.8822,43.8242,43.8822,22486.0
2020-08-20 13:50:00,52.93,52.93,52.84,52.85,11619.0,43.8822,43.8822,43.8076,43.8159,11619.0
2020-08-20 13:55:00,52.82,52.83,52.66,52.71,20177.0,43.791,43.7993,43.6583,43.6998,20177.0
2020-08-20 14:00:00,52.68,52.84,52.68,52.75,10391.0,43.6749,43.8076,43.6749,43.733,10391.0
2020-08-20 14:05:00,52.75,52.82,52.72,52.79,9519.0,43.733,43.791,43.7081,43.7661,9519.0
2020-08-20 14:10:00,52.79,52.82,52.68,52.82,11737.0,43.7661,43.791,43.6749,43.791,11737.0
2020-08-20 14:15:00,52.83,52.88,52.79,52.82,9619.0,43.7993,43.8407,43.7661,43.791,9619.0
2020-08-20 14:20:00,52.82,52.91,52.77,52.79,11103.0,43.791,43.8656,43.7495,43.7661,11103.0
2020-08-20 14:25:00,52.77,52.91,52.75,52.88,15705.0,43.7495,43.8656,43.733,43.8407,15705.0
2020-08-20 14:30:00,52.88,52.95,52.88,52.93,11928.0,43.8407,43.8988,43.8407,43.8822,11928.0
2020-08-20 14:35:00,52.91,52.94,52.87,52.89,11362.0,43.8656,43.8905,43.8325,43.849,11362.0
2020-08-20 14:40:00,52.9,52.95,52.85,52.89,16818.0,43.8573,43.8988,43.8159,43.849,16818.0
2020-08-20 14:45:00,52.86,53.02,52.85,53.0,27421.0,43.8242,43.9568,43.8159,43.9402,27421.0
2020-08-20 14:50:00,53.0,53.0,52.89,52.93,11035.0,43.9402,43.9402,43.849,43.8822,11035.0
2020-08-20 14:55:00,52.94,52.99,52.9,52.98,22104.0,43.8905,43.9319,43.8573,43.9236,22104.0
2020-08-20 15:00:00,52.98,53.16,52.98,53.09,38494.0,43.9236,44.0729,43.9236,44.0148,38494.0
2020-08-20 15:05:00,53.09,53.11,52.96,52.99,24269.0,44.0148,44.0314,43.9071,43.9319,24269.0
2020-08-20 15:10:00,53.0,53.07,52.99,53.05,24212.0,43.9402,43.9983,43.9319,43.9817,24212.0
2020-08-20 15:15:00,53.06,53.07,52.94,52.94,30078.0,43.99,43.9983,43.8905,43.8905,30078.0
2020-08-20 15:20:00,52.95,52.96,52.86,52.88,35077.0,43.8988,43.9071,43.8242,43.8407,35077.0
2020-08-20 15:25:00,52.88,52.97,52.83,52.95,42869.0,43.8407,43.9154,43.7993,43.8988,42869.0
2020-08-20 15:30:00,52.97,52.97,52.86,52.9,51180.0,43.9154,43.9154,43.8242,43.8573,51180.0
2020-08-20 15:35:00,52.89,52.91,52.79,52.85,37470.0,43.849,43.8656,43.7661,43.8159,37470.0
2020-08-20 15:40:00,52.85,52.96,52.84,52.95,43515.0,43.8159,43.9071,43.8076,43.8988,43515.0
2020-08-20 15:45:00,52.95,52.99,52.89,52.91,58861.0,43.8988,43.9319,43.849,43.8656,58861.0
2020-08-20 15:50:00,52.91,52.92,52.84,52.91,95397.0,43.8656,43.8739,43.8076,43.8656,95397.0
2020-08-20 15:55:00,52.91,52.93,52.7,52.71,203558.0,43.8656,43.8822,43.6915,43.6998,203558.0
2020-08-21 09:30:00,52.56,52.59,52.28,52.37,119457.0,43.5754,43.6003,43.3433,43.4179,119457.0
2020-08-21 09:35:00,52.3,52.7,52.2,52.69,28882.0,43.3599,43.6915,43.277,43.6832,28882.0
2020-08-21 09:40:00,52.69,52.69,52.36,52.39,22654.0,43.6832,43.6832,43.4096,43.4345,22654.0
2020-08-21 09:45:00,52.37,52.77,52.36,52.68,20526.0,43.4179,43.7495,43.4096,43.6749,20526.0
2020-08-21 09:50:00,52.69,52.77,52.51,52.71,9374.0,43.6832,43.7495,43.534,43.6998,9374.0
2020-08-21 09:55:00,52.71,52.87,52.66,52.83,22696.0,43.6998,43.8325,43.6583,43.7993,22696.0
2020-08-21 10:00:00,52.85,52.86,52.63,52.67,21490.0,43.8159,43.8242,43.6335,43.6666,21490.0
2020-08-21 10:05:00,52.67,52.89,52.58,52.88,15435.0,43.6666,43.849,43.592,43.8407,15435.0
2020-08-21 10:10:00,52.88,53.02,52.83,52.96,29763.0,43.8407,43.9568,43.7993,43.9071,29763.0
2020-08-21 10:15:00,52.96,53.22,52.93,53.11,46828.0,43.9071,44.1226,43.8822,44.0314,46828.0
2020-08-21 10:20:00,53.12,53.22,52.99,53.1,23411.0,44.0397,44.1226,43.9319,44.0231,23411.0
2020-08-21 10:25:00,53.05,53.14,52.96,53.12,25825.0,43.9817,44.0563,43.9071,44.0397,25825.0
2020-08-21 10:30:00,53.15,53.17,53.03,53.12,24162.0,44.0646,44.0812,43.9651,44.0397,24162.0
2020-08-21 10:35:00,53.14,53.23,53.1,53.17,20999.0,44.0563,44.1309,44.0231,44.0812,20999.0
2020-08-21 10:40:00,53.19,53.23,53.06,53.11,22353.0,44.0978,44.1309,43.99,44.0314,22353.0
2020-08-21 10:45:00,53.13,53.13,52.57,52.63,67608.0,44.048,44.048,43.5837,43.6335,67608.0
2020-08-21 10:50:00,52.65,52.83,52.63,52.83,15074.0,43.6501,43.7993,43.6335,43.7993,15074.0
2020-08-21 10:55:00,52.78,52.83,52.63,52.68,8956.0,43.7578,43.7993,43.6335,43.6749,8956.0
2020-08-21 11:00:00,52.68,52.71,52.63,52.67,17175.0,43.6749,43.6998,43.6335,43.6666,17175.0
2020-08-21 11:05:00,52.7,52.83,52.68,52.77,12230.0,43.6915,43.7993,43.6749,43.7495,12230.0
2020-08-21 11:10:00,52.77,52.84,52.68,52.71,14779.0,43.7495,43.8076,43.6749,43.6998,14779.0
2020-08-21 11:15:00,52.73,52.74,52.54,52.54,13216.0,43.7164,43.7247,43.5589,43.5589,13216.0
2020-08-21 11:20:00,52.56,52.67,52.46,52.58,16048.0,43.5754,43.6666,43.4925,43.592,16048.0
2020-08-21 11:25:00,52.57,52.58,52.46,52.47,9285.0,43.5837,43.592,43.4925,43.5008,9285.0
2020-08-21 11:30:00,52.46,52.56,52.43,52.48,17214.0,43.4925,43.5754,43.4677,43.5091,17214.0
2020-08-21 11:35:00,52.47,52.48,52.36,52.4,13891.0,43.5008,43.5091,43.4096,43.4428,13891.0
2020-08-21 11:40:00,52.39,52.4,52.29,52.29,16811.0,43.4345,43.4428,43.3516,43.3516,16811.0
2020-08-21 11:45:00,52.28,52.4,52.27,52.36,8990.0,43.3433,43.4428,43.335,43.4096,8990.0
2020-08-21 11:50:00,52.36,52.38,52.21,52.21,11130.0,43.4096,43.4262,43.2853,43.2853,11130.0
2020-08-21 11:55:00,52.22,52.25,52.1,52.1,19222.0,43.2936,43.3184,43.1941,43.1941,19222.0
2020-08-21 12:00:00,52.12,52.28,52.11,52.25,16003.0,43.2107,43.3433,43.2024,43.3184,16003.0
2020-08-21 12:05:00,52.26,52.32,52.2,52.27,18452.0,43.3267,43.3765,43.277,43.335,18452.0
2020-08-21 12:10:00,52.27,52.37,52.25,52.36,11663.0,43.335,43.4179,43.3184,43.4096,11663.0
2020-08-21 12:15:00,52.35,52.39,52.33,52.33,9609.0,43.4013,43.4345,43.3848,43.3848,9609.0
2020-08-21 12:20:00,52.33,52.34,52.25,52.26,16593.0,43.3848,43.393,43.3184,43.3267,16593.0
2020-08-21 12:25:00,52.28,52.31,52.25,52.3,5615.0,43.3433,43.3682,43.3184,43.3599,5615.0
2020-08-21 12:30:00,52.3,52.34,52.25,52.26,12608.0,43.3599,43.393,43.3184,43.3267,12608.0
2020-08-21 12:35:00,52.27,52.31,52.24,52.26,10795.0,43.335,43.3682,43.3101,43.3267,10795.0
2020-08-21 12:40:00,52.25,52.29,52.22,52.27,24317.0,43.3184,43.3516,43.2936,43.335,24317.0
2020-08-21 12:45:00,52.27,52.3,52.12,52.12,14229.0,43.335,43.3599,43.2107,43.2107,14229.0
2020-08-21 12:50:00,52.12,52.3,52.11,52.3,12110.0,43.2107,43.3599,43.2024,43.3599,12110.0
2020-08-21 12:55:00,52.28,52.3,52.18,52.23,11280.0,43.3433,43.3599,43.2604,43.3019,11280.0
2020-08-21 13:00:00,52.23,52.24,52.16,52.21,14779.0,43.3019,43.3101,43.2438,43.2853,14779.0
2020-08-21 13:05:00,52.21,52.29,52.2,52.27,13494.0,43.2853,43.3516,43.277,43.335,13494.0
2020-08-21 13:10:00,52.27,52.39,52.26,52.37,23126.0,43.335,43.4345,43.3267,43.4179,23126.0
2020-08-21 13:15:00,52.34,52.39,52.29,52.29,10763.0,43.393,43.4345,43.3516,43.3516,10763.0
2020-08-21 13:20:00,52.3,52.35,52.28,52.33,7831.0,43.3599,43.4013,43.3433,43.3848,7831.0
2020-08-21 13:25:00,52.32,52.38,52.31,52.36,15322.0,43.3765,43.4262,43.3682,43.4096,15322.0
2020-08-21 13:30:00,52.36,52.4,52.35,52.37,13773.0,43.4096,43.4428,43.4013,43.4179,13773.0
2020-08-21 13:35:00,52.37,52.4,52.32,52.39,15020.0,43.4179,43.4428,43.3765,43.4345,15020.0
2020-08-21 13:40:00,52.4,52.4,52.34,52.4,12614.0,43.4428,43.4428,43.393,43.4428,12614.0
2020-08-21 13:45:00,52.4,52.48,52.36,52.47,15198.0,43.4428,43.5091,43.4096,43.5008,15198.0
2020-08-21 13:50:00,52.48,52.48,52.3,52.3,14544.0,43.5091,43.5091,43.3599,43.3599,14544.0
2020-08-21 13:55:00,52.3,52.36,52.28,52.34,7403.0,43.3599,43.4096,43.3433,43.393,7403.0
2020-08-21 14:00:00,52.36,52.39,52.22,52.23,14335.0,43.4096,43.4345,43.2936,43.3019,14335.0
2020-08-21 14:05:00,52.22,52.33,52.22,52.32,7006.0,43.2936,43.3848,43.2936,43.3765,7006.0
2020-08-21 14:10:00,52.31,52.36,52.27,52.35,10053.0,43.3682,43.4096,43.335,43.4013,10053.0
2020-08-21 14:15:00,52.35,52.35,52.29,52.3,13419.0,43.4013,43.4013,43.3516,43.3599,13419.0
2020-08-21 14:20:00,52.3,52.39,52.3,52.35,9030.0,43.3599,43.4345,43.3599,43.4013,9030.0
2020-08-21 14:25:00,52.37,52.41,52.33,52.37,28366.0,43.4179,43.4511,43.3848,43.4179,28366.0
2020-08-21 14:30:00,52.37,52.4,52.35,52.38,9360.0,43.4179,43.4428,43.4013,43.4262,9360.0
2020-08-21 14:35:00,52.39,52.39,52.33,52.35,12762.0,43.4345,43.4345,43.3848,43.4013,12762.0
2020-08-21 14:40:00,52.34,52.36,52.24,52.27,11500.0,43.393,43.4096,43.3101,43.335,11500.0
2020-08-21 14:45:00,52.26,52.26,52.12,52.16,39626.0,43.3267,43.3267,43.2107,43.2438,39626.0
2020-08-21 14:50:00,52.15,52.17,52.08,52.09,12078.0,43.2355,43.2521,43.1775,43.1858,12078.0
2020-08-21 14:55:00,52.1,52.12,52.07,52.11,13623.0,43.1941,43.2107,43.1692,43.2024,13623.0
2020-08-21 15:00:00,52.11,52.19,52.07,52.09,18891.0,43.2024,43.2687,43.1692,43.1858,18891.0
2020-08-21 15:05:00,52.09,52.16,52.08,52.14,21849.0,43.1858,43.2438,43.1775,43.2272,21849.0
2020-08-21 15:10:00,52.14,52.15,52.1,52.14,20657.0,43.2272,43.2355,43.1941,43.2272,20657.0
2020-08-21 15:15:00,52.14,52.14,52.04,52.09,24226.0,43.2272,43.2272,43.1443,43.1858,24226.0
2020-08-21 15:20:00,52.11,52.14,52.06,52.1,23137.0,43.2024,43.2272,43.1609,43.1941,23137.0
2020-08-21 15:25:00,52.1,52.23,52.07,52.21,42192.0,43.1941,43.3019,43.1692,43.2853,42192.0
2020-08-21 15:30:00,52.21,52.22,52.12,52.16,39842.0,43.2853,43.2936,43.2107,43.2438,39842.0
2020-08-21 15:35:00,52.16,52.32,52.16,52.31,86925.0,43.2438,43.3765,43.2438,43.3682,86925.0
2020-08-21 15:40:00,52.31,52.42,52.28,52.3,62803.0,43.3682,43.4594,43.3433,43.3599,62803.0
2020-08-21 15:45:00,52.3,52.38,52.28,52.32,70571.0,43.3599,43.4262,43.3433,43.3765,70571.0
2020-08-21 15:50:00,52.35,52.61,52.31,52.55,119290.0,43.4013,43.6169,43.3682,43.5672,119290.0
2020-08-21 15:55:00,52.56,52.72,52.56,52.63,165545.0,43.5754,43.7081,43.5754,43.6335,165545.0
2020-08-24 09:30:00,53.07,53.25,52.78,53.03,82844.0,43.9983,44.1475,43.7578,43.9651,82844.0
2020-08-24 09:35:00,53.03,53.09,52.84,52.91,24813.0,43.9651,44.0148,43.8076,43.8656,24813.0
2020-08-24 09:40:00,52.86,53.1,52.82,53.09,32913.0,43.8242,44.0231,43.791,44.0148,32913.0
2020-08-24 09:45:00,53.07,53.26,53.05,53.16,25604.0,43.9983,44.1558,43.9817,44.0729,25604.0
2020-08-24 09:50:00,53.11,53.62,52.99,53.62,27157.0,44.0314,44.4542,43.9319,44.4542,27157.0
2020-08-24 09:55:00,53.59,53.71,53.41,53.44,32763.0,44.4294,44.5289,44.2801,44.305,32763.0
2020-08-24 10:00:00,53.48,53.97,53.45,53.95,59980.0,44.3382,44.7444,44.3133,44.7278,59980.0
2020-08-24 10:05:00,53.95,54.27,53.95,54.19,71343.0,44.7278,44.9931,44.7278,44.9268,71343.0
2020-08-24 10:10:00,54.26,54.42,54.12,54.2,37057.0,44.9848,45.1175,44.8688,44.9351,37057.0
2020-08-24 10:15:00,54.19,54.48,54.12,54.47,34587.0,44.9268,45.1672,44.8688,45.1589,34587.0
2020-08-24 10:20:00,54.46,54.62,54.34,54.6,32625.0,45.1507,45.2833,45.0512,45.2667,32625.0
2020-08-24 10:25:00,54.6,54.84,54.57,54.79,37160.0,45.2667,45.4657,45.2419,45.4242,37160.0
2020-08-24 10:30:00,54.76,54.91,54.69,54.76,36970.0,45.3994,45.5237,45.3413,45.3994,36970.0
2020-08-24 10:35:00,54.76,54.91,54.63,54.81,23011.0,45.3994,45.5237,45.2916,45.4408,23011.0
2020-08-24 10:40:00,54.79,55.0,54.76,54.92,23580.0,45.4242,45.5984,45.3994,45.532,23580.0
2020-08-24 10:45:00,54.95,54.96,54.51,54.76,47653.0,45.5569,45.5652,45.1921,45.3994,47653.0
2020-08-24 10:50:00,54.74,54.86,54.62,54.69,17741.0,45.3828,45.4823,45.2833,45.3413,17741.0
2020-08-24 10:55:00,54.68,54.87,54.61,54.85,25922.0,45.3331,45.4906,45.275,45.474,25922.0
2020-08-24 11:00:00,54.81,54.85,54.6,54.67,12823.0,45.4408,45.474,45.2667,45.3248,12823.0
2020-08-24 11:05:00,54.68,54.84,54.65,54.68,41567.0,45.3331,45.4657,45.3082,45.3331,41567.0
2020-08-24 11:10:00,54.67,55.0,54.65,54.96,63585.0,45.3248,45.5984,45.3082,45.5652,63585.0
2020-08-24 11:15:00,54.97,54.98,54.86,54.94,24493.0,45.5735,45.5818,45.4823,45.5486,24493.0
2020-08-24 11:20:00,54.94,54.94,54.76,54.77,23208.0,45.5486,45.5486,45.3994,45.4077,23208.0
2020-08-24 11:25:00,54.79,55.04,54.76,55.03,44641.0,45.4242,45.6315,45.3994,45.6232,44641.0
2020-08-24 11:30:00,55.01,55.16,54.94,55.15,39885.0,45.6066,45.731,45.5486,45.7227,39885.0
2020-08-24 11:35:00,55.11,55.17,54.81,54.91,19473.0,45.6895,45.7393,45.4408,45.5237,19473.0
2020-08-24 11:40:00,54.91,54.96,54.85,54.88,18114.0,45.5237,45.5652,45.474,45.4989,18114.0
2020-08-24 11:45:00,54.92,54.92,54.69,54.88,20256.0,45.532,45.532,45.3413,45.4989,20256.0
2020-08-24 11:50:00,54.87,55.03,54.81,54.9,12970.0,45.4906,45.6232,45.4408,45.5154,12970.0
2020-08-24 11:55:00,54.92,54.98,54.78,54.86,9596.0,45.532,45.5818,45.416,45.4823,9596.0
2020-08-24 12:00:00,54.88,54.93,54.69,54.72,12259.0,45.4989,45.5403,45.3413,45.3662,12259.0
2020-08-24 12:05:00,54.72,54.85,54.7,54.71,9692.0,45.3662,45.474,45.3496,45.3579,9692.0
2020-08-24 12:10:00,54.73,54.85,54.7,54.77,13835.0,45.3745,45.474,45.3496,45.4077,13835.0
2020-08-24 12:15:00,54.78,54.78,54.69,54.71,8942.0,45.416,45.416,45.3413,45.3579,8942.0
2020-08-24 12:20:00,54.75,54.77,54.66,54.66,7668.0,45.3911,45.4077,45.3165,45.3165,7668.0
2020-08-24 12:25:00,54.66,54.67,54.58,54.62,22473.0,45.3165,45.3248,45.2501,45.2833,22473.0
2020-08-24 12:30:00,54.62,54.69,54.47,54.47,10697.0,45.2833,45.3413,45.1589,45.1589,10697.0
2020-08-24 12:35:00,54.48,54.61,54.47,54.53,10235.0,45.1672,45.275,45.1589,45.2087,10235.0
2020-08-24 12:40:00,54.53,54.67,54.52,54.66,10444.0,45.2087,45.3248,45.2004,45.3165,10444.0
2020-08-24 12:45:00,54.64,54.64,54.45,54.47,10814.0,45.2999,45.2999,45.1424,45.1589,10814.0
2020-08-24 12:50:00,54.49,54.52,54.41,54.45,16933.0,45.1755,45.2004,45.1092,45.1424,16933.0
2020-08-24 12:55:00,54.44,54.49,54.38,54.49,11353.0,45.1341,45.1755,45.0843,45.1755,11353.0
2020-08-24 13:00:00,54.47,54.59,54.43,54.45,15572.0,45.1589,45.2584,45.1258,45.1424,15572.0
2020-08-24 13:05:00,54.42,54.49,54.42,54.42,6801.0,45.1175,45.1755,45.1175,45.1175,6801.0
2020-08-24 13:10:00,54.41,54.51,54.39,54.51,9121.0,45.1092,45.1921,45.0926,45.1921,9121.0
2020-08-24 13:15:00,54.51,54.61,54.45,54.6,54658.0,45.1921,45.275,45.1424,45.2667,54658.0
2020-08-24 13:20:00,54.59,54.67,54.56,54.58,18086.0,45.2584,45.3248,45.2336,45.2501,18086.0
2020-08-24 13:25:00,54.58,54.74,54.55,54.74,26407.0,45.2501,45.3828,45.2253,45.3828,26407.0
2020-08-24 13:30:00,54.75,54.94,54.74,54.83,54514.0,45.3911,45.5486,45.3828,45.4574,54514.0
2020-08-24 13:35:00,54.83,54.88,54.72,54.78,18929.0,45.4574,45.4989,45.3662,45.416,18929.0
2020-08-24 13:40:00,54.79,54.81,54.71,54.72,19558.0,45.4242,45.4408,45.3579,45.3662,19558.0
2020-08-24 13:45:00,54.72,54.72,54.62,54.64,12450.0,45.3662,45.3662,45.2833,45.2999,12450.0
2020-08-24 13:50:00,54.62,54.71,54.6,54.64,11372.0,45.2833,45.3579,45.2667,45.2999,11372.0
2020-08-24 13:55:00,54.65,54.69,54.55,54.56,8247.0,45.3082,45.3413,45.2253,45.2336,8247.0
2020-08-24 14:00:00,54.56,54.61,54.56,54.59,17791.0,45.2336,45.275,45.2336,45.2584,17791.0
2020-08-24 14:05:00,54.59,54.67,54.57,54.65,8911.0,45.2584,45.3248,45.2419,45.3082,8911.0
2020-08-24 14:10:00,54.64,54.64,54.58,54.61,15465.0,45.2999,45.2999,45.2501,45.275,15465.0
2020-08-24 14:15:00,54.61,54.62,54.51,54.59,4860.0,45.275,45.2833,45.1921,45.2584,4860.0
2020-08-24 14:20:00,54.59,54.7,54.58,54.68,19049.0,45.2584,45.3496,45.2501,45.3331,19049.0
2020-08-24 14:25:00,54.68,54.7,54.59,54.69,5862.0,45.3331,45.3496,45.2584,45.3413,5862.0
2020-08-24 14:30:00,54.69,54.7,54.57,54.62,30462.0,45.3413,45.3496,45.2419,45.2833,30462.0
2020-08-24 14:35:00,54.62,54.81,54.6,54.78,33321.0,45.2833,45.4408,45.2667,45.416,33321.0
2020-08-24 14:40:00,54.77,55.03,54.77,55.0,36058.0,45.4077,45.6232,45.4077,45.5984,36058.0
2020-08-24 14:45:00,54.98,55.12,54.94,55.09,22264.0,45.5818,45.6978,45.5486,45.673,22264.0
2020-08-24 14:50:00,55.11,55.16,55.02,55.03,27197.0,45.6895,45.731,45.6149,45.6232,27197.0
2020-08-24 14:55:00,55.05,55.12,55.01,55.06,15508.0,45.6398,45.6978,45.6066,45.6481,15508.0
2020-08-24 15:00:00,55.04,55.18,55.01,55.02,20956.0,45.6315,45.7476,45.6066,45.6149,20956.0
2020-08-24 15:05:00,55.0,55.01,54.94,54.99,27627.0,45.5984,45.6066,45.5486,45.5901,27627.0
2020-08-24 15:10:00,54.98,54.98,54.83,54.88,16428.0,45.5818,45.5818,45.4574,45.4989,16428.0
2020-08-24 15:15:00,54.87,54.89,54.8,54.83,19119.0,45.4906,45.5072,45.4325,45.4574,19119.0
2020-08-24 15:20:00,54.83,54.92,54.8,54.91,25428.0,45.4574,45.532,45.4325,45.5237,25428.0
2020-08-24 15:25:00,54.91,55.13,54.9,55.13,25103.0,45.5237,45.7061,45.5154,45.7061,25103.0
2020-08-24 15:30:00,55.12,55.14,55.02,55.08,60939.0,45.6978,45.7144,45.6149,45.6647,60939.0
2020-08-24 15:35:00,55.08,55.13,55.02,55.09,37537.0,45.6647,45.7061,45.6149,45.673,37537.0
2020-08-24 15:40:00,55.09,55.1,54.93,54.94,52609.0,45.673,45.6813,45.5403,45.5486,52609.0
2020-08-24 15:45:00,54.93,54.95,54.81,54.89,83582.0,45.5403,45.5569,45.4408,45.5072,83582.0
2020-08-24 15:50:00,54.89,54.94,54.76,54.82,93163.0,45.5072,45.5486,45.3994,45.4491,93163.0
2020-08-24 15:55:00,54.8,55.04,54.79,55.03,257141.0,45.4325,45.6315,45.4242,45.6232,257141.0
2020-08-25 09:30:00,55.15,55.81,55.14,55.64,239736.0,45.7227,46.2699,45.7144,46.1289,239736.0
2020-08-25 09:35:00,55.66,55.72,54.77,54.89,106647.0,46.1455,46.1953,45.4077,45.5072,106647.0
2020-08-25 09:40:00,54.89,55.0,54.7,54.8,75605.0,45.5072,45.5984,45.3496,45.4325,75605.0
2020-08-25 09:45:00,54.78,54.86,54.55,54.72,69673.0,45.416,45.4823,45.2253,45.3662,69673.0
2020-08-25 09:50:00,54.75,54.82,54.56,54.81,67674.0,45.3911,45.4491,45.2336,45.4408,67674.0
2020-08-25 09:55:00,54.78,54.92,54.59,54.92,28681.0,45.416,45.532,45.2584,45.532,28681.0
2020-08-25 10:00:00,54.92,55.04,54.54,54.7,43812.0,45.532,45.6315,45.217,45.3496,43812.0
2020-08-25 10:05:00,54.7,54.71,54.38,54.48,40972.0,45.3496,45.3579,45.0843,45.1672,40972.0
2020-08-25 10:10:00,54.47,54.62,54.3,54.4,25609.0,45.1589,45.2833,45.018,45.1009,25609.0
2020-08-25 10:15:00,54.4,54.55,54.38,54.41,26089.0,45.1009,45.2253,45.0843,45.1092,26089.0
2020-08-25 10:20:00,54.4,54.59,54.38,54.59,17352.0,45.1009,45.2584,45.0843,45.2584,17352.0
2020-08-25 10:25:00,54.59,54.6,54.23,54.37,29929.0,45.2584,45.2667,44.96,45.076,29929.0
2020-08-25 10:30:00,54.35,54.41,54.19,54.26,24081.0,45.0595,45.1092,44.9268,44.9848,24081.0
2020-08-25 10:35:00,54.3,54.47,54.16,54.43,18355.0,45.018,45.1589,44.9019,45.1258,18355.0
2020-08-25 10:40:00,54.43,54.43,54.14,54.27,36011.0,45.1258,45.1258,44.8854,44.9931,36011.0
2020-08-25 10:45:00,54.27,54.35,54.13,54.14,29167.0,44.9931,45.0595,44.8771,44.8854,29167.0
2020-08-25 10:50:00,54.12,54.27,54.11,54.17,19067.0,44.8688,44.9931,44.8605,44.9102,19067.0
2020-08-25 10:55:00,54.18,54.29,54.14,54.25,13973.0,44.9185,45.0097,44.8854,44.9766,13973.0
2020-08-25 11:00:00,54.26,54.4,54.24,54.37,24269.0,44.9848,45.1009,44.9683,45.076,24269.0
2020-08-25 11:05:00,54.36,54.36,54.08,54.23,51403.0,45.0678,45.0678,44.8356,44.96,51403.0
2020-08-25 11:10:00,54.25,54.26,54.14,54.2,24654.0,44.9766,44.9848,44.8854,44.9351,24654.0
2020-08-25 11:15:00,54.2,54.24,53.98,54.0,34383.0,44.9351,44.9683,44.7527,44.7693,34383.0
2020-08-25 11:20:00,54.01,54.1,54.0,54.1,18229.0,44.7776,44.8522,44.7693,44.8522,18229.0
2020-08-25 11:25:00,54.14,54.36,54.08,54.36,26230.0,44.8854,45.0678,44.8356,45.0678,26230.0
2020-08-25 11:30:00,54.34,54.42,54.28,54.4,16464.0,45.0512,45.1175,45.0014,45.1009,16464.0
2020-08-25 11:35:00,54.4,54.42,54.01,54.02,18343.0,45.1009,45.1175,44.7776,44.7859,18343.0
2020-08-25 11:40:00,54.05,54.05,53.81,53.92,63014.0,44.8107,44.8107,44.6118,44.703,63014.0
2020-08-25 11:45:00,53.91,54.02,53.9,53.95,31912.0,44.6947,44.7859,44.6864,44.7278,31912.0
2020-08-25 11:50:00,53.93,53.93,53.82,53.82,19316.0,44.7113,44.7113,44.6201,44.6201,19316.0
2020-08-25 11:55:00,53.84,53.91,53.76,53.8,17029.0,44.6366,44.6947,44.5703,44.6035,17029.0
2020-08-25 12:00:00,53.79,53.88,53.7,53.82,39910.0,44.5952,44.6698,44.5206,44.6201,39910.0
2020-08-25 12:05:00,53.82,54.0,53.81,53.96,20683.0,44.6201,44.7693,44.6118,44.7361,20683.0
2020-08-25 12:10:00,53.95,54.15,53.92,54.07,26138.0,44.7278,44.8936,44.703,44.8273,26138.0
2020-08-25 12:15:00,54.03,54.07,53.88,53.91,9202.0,44.7942,44.8273,44.6698,44.6947,9202.0
2020-08-25 12:20:00,53.91,53.95,53.88,53.92,14235.0,44.6947,44.7278,44.6698,44.703,14235.0
2020-08-25 12:25:00,53.95,54.06,53.93,54.0,22137.0,44.7278,44.819,44.7113,44.7693,22137.0
2020-08-25 12:30:00,53.99,54.13,53.97,54.12,13639.0,44.761,44.8771,44.7444,44.8688,13639.0
2020-08-25 12:35:00,54.12,54.19,54.08,54.13,17829.0,44.8688,44.9268,44.8356,44.8771,17829.0
2020-08-25 12:40:00,54.11,54.18,54.06,54.17,13689.0,44.8605,44.9185,44.819,44.9102,13689.0
2020-08-25 12:45:00,54.17,54.22,54.13,54.22,9425.0,44.9102,44.9517,44.8771,44.9517,9425.0
2020-08-25 12:50:00,54.21,54.26,54.18,54.26,17396.0,44.9434,44.9848,44.9185,44.9848,17396.0
2020-08-25 12:55:00,54.24,54.26,54.17,54.19,18155.0,44.9683,44.9848,44.9102,44.9268,18155.0
2020-08-25 13:00:00,54.19,54.21,54.07,54.09,27297.0,44.9268,44.9434,44.8273,44.8439,27297.0
2020-08-25 13:05:00,54.09,54.16,54.08,54.13,11459.0,44.8439,44.9019,44.8356,44.8771,11459.0
2020-08-25 13:10:00,54.13,54.13,54.07,54.09,15421.0,44.8771,44.8771,44.8273,44.8439,15421.0
2020-08-25 13:15:00,54.09,54.09,54.02,54.05,15851.0,44.8439,44.8439,44.7859,44.8107,15851.0
2020-08-25 13:20:00,54.03,54.05,53.98,54.01,14556.0,44.7942,44.8107,44.7527,44.7776,14556.0
2020-08-25 13:25:00,53.98,54.07,53.97,54.03,19301.0,44.7527,44.8273,44.7444,44.7942,19301.0
2020-08-25 13:30:00,54.03,54.19,54.0,54.19,17849.0,44.7942,44.9268,44.7693,44.9268,17849.0
2020-08-25 13:35:00,54.19,54.22,54.17,54.2,26653.0,44.9268,44.9517,44.9102,44.9351,26653.0
2020-08-25 13:40:00,54.21,54.25,54.19,54.2,18670.0,44.9434,44.9766,44.9268,44.9351,18670.0
2020-08-25 13:45:00,54.2,54.25,54.16,54.16,6314.0,44.9351,44.9766,44.9019,44.9019,6314.0
2020-08-25 13:50:00,54.17,54.18,54.12,54.17,7637.0,44.9102,44.9185,44.8688,44.9102,7637.0
2020-08-25 13:55:00,54.17,54.18,54.13,54.15,11716.0,44.9102,44.9185,44.8771,44.8936,11716.0
2020-08-25 14:00:00,54.15,54.2,54.12,54.18,11128.0,44.8936,44.9351,44.8688,44.9185,11128.0
2020-08-25 14:05:00,54.18,54.2,54.12,54.16,20487.0,44.9185,44.9351,44.8688,44.9019,20487.0
2020-08-25 14:10:00,54.15,54.2,54.06,54.09,9886.0,44.8936,44.9351,44.819,44.8439,9886.0
2020-08-25 14:15:00,54.07,54.13,54.02,54.08,27028.0,44.8273,44.8771,44.7859,44.8356,27028.0
2020-08-25 14:20:00,54.09,54.11,54.07,54.09,10093.0,44.8439,44.8605,44.8273,44.8439,10093.0
2020-08-25 14:25:00,54.09,54.12,54.07,54.09,17494.0,44.8439,44.8688,44.8273,44.8439,17494.0
2020-08-25 14:30:00,54.09,54.1,53.93,53.98,36495.0,44.8439,44.8522,44.7113,44.7527,36495.0
2020-08-25 14:35:00,53.96,53.97,53.9,53.93,15121.0,44.7361,44.7444,44.6864,44.7113,15121.0
2020-08-25 14:40:00,53.95,53.95,53.88,53.89,21343.0,44.7278,44.7278,44.6698,44.6781,21343.0
2020-08-25 14:45:00,53.89,53.91,53.88,53.9,11910.0,44.6781,44.6947,44.6698,44.6864,11910.0
2020-08-25 14:50:00,53.89,53.93,53.87,53.89,21784.0,44.6781,44.7113,44.6615,44.6781,21784.0
2020-08-25 14:55:00,53.89,53.94,53.83,53.84,24988.0,44.6781,44.7195,44.6283,44.6366,24988.0
2020-08-25 15:00:00,53.84,53.91,53.83,53.85,16145.0,44.6366,44.6947,44.6283,44.6449,16145.0
2020-08-25 15:05:00,53.85,53.95,53.83,53.94,37711.0,44.6449,44.7278,44.6283,44.7195,37711.0
2020-08-25 15:10:00,53.94,54.03,53.93,54.01,27065.0,44.7195,44.7942,44.7113,44.7776,27065.0
2020-08-25 15:15:00,54.0,54.05,53.98,54.02,17591.0,44.7693,44.8107,44.7527,44.7859,17591.0
2020-08-25 15:20:00,54.01,54.05,54.0,54.04,16076.0,44.7776,44.8107,44.7693,44.8025,16076.0
2020-08-25 15:25:00,54.05,54.14,54.0,54.11,25793.0,44.8107,44.8854,44.7693,44.8605,25793.0
2020-08-25 15:30:00,54.1,54.14,54.09,54.1,30936.0,44.8522,44.8854,44.8439,44.8522,30936.0
2020-08-25 15:35:00,54.11,54.12,54.06,54.1,45163.0,44.8605,44.8688,44.819,44.8522,45163.0
2020-08-25 15:40:00,54.1,54.13,54.09,54.13,45635.0,44.8522,44.8771,44.8439,44.8771,45635.0
2020-08-25 15:45:00,54.13,54.22,54.13,54.21,65652.0,44.8771,44.9517,44.8771,44.9434,65652.0
2020-08-25 15:50:00,54.2,54.28,54.16,54.26,72228.0,44.9351,45.0014,44.9019,44.9848,72228.0
2020-08-25 15:55:00,54.27,54.34,54.24,54.25,265842.0,44.9931,45.0512,44.9683,44.9766,265842.0
2020-08-26 09:30:00,54.15,54.18,53.82,53.91,114935.0,44.8936,44.9185,44.6201,44.6947,114935.0
2020-08-26 09:35:00,53.89,54.09,53.56,54.07,67766.0,44.6781,44.8439,44.4045,44.8273,67766.0
2020-08-26 09:40:00,54.08,54.56,54.05,54.54,79373.0,44.8356,45.2336,44.8107,45.217,79373.0
2020-08-26 09:45:00,54.51,54.66,54.46,54.54,33048.0,45.1921,45.3165,45.1507,45.217,33048.0
2020-08-26 09:50:00,54.52,54.56,54.45,54.52,34927.0,45.2004,45.2336,45.1424,45.2004,34927.0
2020-08-26 09:55:00,54.54,54.64,54.38,54.54,30070.0,45.217,45.2999,45.0843,45.217,30070.0
2020-08-26 10:00:00,54.5,54.5,54.35,54.37,34083.0,45.1838,45.1838,45.0595,45.076,34083.0
2020-08-26 10:05:00,54.39,54.39,54.18,54.25,26880.0,45.0926,45.0926,44.9185,44.9766,26880.0
2020-08-26 10:10:00,54.25,54.36,54.09,54.09,77178.0,44.9766,45.0678,44.8439,44.8439,77178.0
2020-08-26 10:15:00,54.1,54.2,54.05,54.1,34008.0,44.8522,44.9351,44.8107,44.8522,34008.0
2020-08-26 10:20:00,54.05,54.06,53.82,53.99,63960.0,44.8107,44.819,44.6201,44.761,63960.0
2020-08-26 10:25:00,54.0,54.01,53.72,53.79,27872.0,44.7693,44.7776,44.5372,44.5952,27872.0
2020-08-26 10:30:00,53.78,53.94,53.73,53.9,44436.0,44.5869,44.7195,44.5454,44.6864,44436.0
2020-08-26 10:35:00,53.89,54.04,53.87,53.99,51106.0,44.6781,44.8025,44.6615,44.761,51106.0
2020-08-26 10:40:00,54.01,54.04,53.78,53.95,31570.0,44.7776,44.8025,44.5869,44.7278,31570.0
2020-08-26 10:45:00,53.97,54.06,53.76,53.79,24465.0,44.7444,44.819,44.5703,44.5952,24465.0
2020-08-26 10:50:00,53.77,53.84,53.75,53.84,23059.0,44.5786,44.6366,44.562,44.6366,23059.0
2020-08-26 10:55:00,53.84,53.84,53.58,53.65,31163.0,44.6366,44.6366,44.4211,44.4791,31163.0
2020-08-26 11:00:00,53.66,53.67,53.58,53.66,28054.0,44.4874,44.4957,44.4211,44.4874,28054.0
2020-08-26 11:05:00,53.68,53.71,53.46,53.5,38515.0,44.504,44.5289,44.3216,44.3548,38515.0
2020-08-26 11:10:00,53.51,53.61,53.48,53.55,13890.0,44.363,44.446,44.3382,44.3962,13890.0
2020-08-26 11:15:00,53.53,53.53,53.33,53.37,17804.0,44.3796,44.3796,44.2138,44.247,17804.0
2020-08-26 11:20:00,53.37,53.46,53.26,53.3,23674.0,44.247,44.3216,44.1558,44.1889,23674.0
2020-08-26 11:25:00,53.31,53.57,53.31,53.53,18202.0,44.1972,44.4128,44.1972,44.3796,18202.0
2020-08-26 11:30:00,53.53,53.53,53.39,53.48,12757.0,44.3796,44.3796,44.2636,44.3382,12757.0
2020-08-26 11:35:00,53.5,53.52,53.36,53.5,17821.0,44.3548,44.3713,44.2387,44.3548,17821.0
2020-08-26 11:40:00,53.49,53.53,53.41,53.41,11218.0,44.3465,44.3796,44.2801,44.2801,11218.0
2020-08-26 11:45:00,53.4,53.76,53.4,53.66,29699.0,44.2719,44.5703,44.2719,44.4874,29699.0
2020-08-26 11:50:00,53.71,53.82,53.68,53.69,11895.0,44.5289,44.6201,44.504,44.5123,11895.0
2020-08-26 11:55:00,53.69,53.69,53.53,53.54,14095.0,44.5123,44.5123,44.3796,44.3879,14095.0
2020-08-26 12:00:00,53.55,53.56,53.37,53.39,19795.0,44.3962,44.4045,44.247,44.2636,19795.0
2020-08-26 12:05:00,53.38,53.48,53.31,53.46,19210.0,44.2553,44.3382,44.1972,44.3216,19210.0
2020-08-26 12:10:00,53.43,53.51,53.42,53.48,12936.0,44.2967,44.363,44.2884,44.3382,12936.0
2020-08-26 12:15:00,53.48,53.63,53.48,53.63,18462.0,44.3382,44.4625,44.3382,44.4625,18462.0
2020-08-26 12:20:00,53.65,53.66,53.58,53.58,17872.0,44.4791,44.4874,44.4211,44.4211,17872.0
2020-08-26 12:25:00,53.58,53.62,53.52,53.59,9881.0,44.4211,44.4542,44.3713,44.4294,9881.0
2020-08-26 12:30:00,53.57,53.58,53.45,53.53,13740.0,44.4128,44.4211,44.3133,44.3796,13740.0
2020-08-26 12:35:00,53.52,53.58,53.5,53.57,17657.0,44.3713,44.4211,44.3548,44.4128,17657.0
2020-08-26 12:40:00,53.55,53.7,53.54,53.66,19225.0,44.3962,44.5206,44.3879,44.4874,19225.0
2020-08-26 12:45:00,53.65,53.69,53.58,53.65,16623.0,44.4791,44.5123,44.4211,44.4791,16623.0
2020-08-26 12:50:00,53.63,53.63,53.58,53.61,8420.0,44.4625,44.4625,44.4211,44.446,8420.0
2020-08-26 12:55:00,53.59,53.68,53.59,53.66,105326.0,44.4294,44.504,44.4294,44.4874,105326.0
2020-08-26 13:00:00,53.66,53.79,53.64,53.78,42605.0,44.4874,44.5952,44.4708,44.5869,42605.0
2020-08-26 13:05:00,53.79,53.82,53.73,53.73,70002.0,44.5952,44.6201,44.5454,44.5454,70002.0
2020-08-26 13:10:00,53.73,53.9,53.73,53.85,15534.0,44.5454,44.6864,44.5454,44.6449,15534.0
2020-08-26 13:15:00,53.84,53.85,53.59,53.65,45717.0,44.6366,44.6449,44.4294,44.4791,45717.0
2020-08-26 13:20:00,53.63,53.72,53.53,53.53,17655.0,44.4625,44.5372,44.3796,44.3796,17655.0
2020-08-26 13:25:00,53.53,53.64,53.52,53.62,17639.0,44.3796,44.4708,44.3713,44.4542,17639.0
2020-08-26 13:30:00,53.6,53.6,53.47,53.51,18659.0,44.4377,44.4377,44.3299,44.363,18659.0
2020-08-26 13:35:00,53.52,53.58,53.5,53.54,11623.0,44.3713,44.4211,44.3548,44.3879,11623.0
2020-08-26 13:40:00,53.53,53.54,53.47,53.54,12429.0,44.3796,44.3879,44.3299,44.3879,12429.0
2020-08-26 13:45:00,53.52,53.58,53.49,53.58,14936.0,44.3713,44.4211,44.3465,44.4211,14936.0
2020-08-26 13:50:00,53.58,53.64,53.43,53.44,36049.0,44.4211,44.4708,44.2967,44.305,36049.0
2020-08-26 13:55:00,53.45,53.52,53.44,53.52,21047.0,44.3133,44.3713,44.305,44.3713,21047.0
2020-08-26 14:00:00,53.52,53.61,53.52,53.58,16269.0,44.3713,44.446,44.3713,44.4211,16269.0
2020-08-26 14:05:00,53.58,53.59,53.52,53.55,22634.0,44.4211,44.4294,44.3713,44.3962,22634.0
2020-08-26 14:10:00,53.56,53.57,53.54,53.56,21659.0,44.4045,44.4128,44.3879,44.4045,21659.0
2020-08-26 14:15:00,53.56,53.62,53.56,53.61,18309.0,44.4045,44.4542,44.4045,44.446,18309.0
2020-08-26 14:20:00,53.61,53.65,53.59,53.65,15208.0,44.446,44.4791,44.4294,44.4791,15208.0
2020-08-26 14:25:00,53.64,53.71,53.63,53.68,29597.0,44.4708,44.5289,44.4625,44.504,29597.0
2020-08-26 14:30:00,53.68,53.69,53.64,53.68,30696.0,44.504,44.5123,44.4708,44.504,30696.0
2020-08-26 14:35:00,53.68,53.68,53.63,53.65,23277.0,44.504,44.504,44.4625,44.4791,23277.0
2020-08-26 14:40:00,53.64,53.65,53.5,53.55,22066.0,44.4708,44.4791,44.3548,44.3962,22066.0
2020-08-26 14:45:00,53.55,53.56,53.29,53.3,87297.0,44.3962,44.4045,44.1807,44.1889,87297.0
2020-08-26 14:50:00,53.3,53.47,53.3,53.34,33579.0,44.1889,44.3299,44.1889,44.2221,33579.0
2020-08-26 14:55:00,53.35,53.46,53.33,53.43,129953.0,44.2304,44.3216,44.2138,44.2967,129953.0
2020-08-26 15:00:00,53.43,53.45,53.4,53.41,39336.0,44.2967,44.3133,44.2719,44.2801,39336.0
2020-08-26 15:05:00,53.41,53.51,53.4,53.5,46947.0,44.2801,44.363,44.2719,44.3548,46947.0
2020-08-26 15:10:00,53.5,53.59,53.48,53.58,46277.0,44.3548,44.4294,44.3382,44.4211,46277.0
2020-08-26 15:15:00,53.59,53.65,53.5,53.64,85665.0,44.4294,44.4791,44.3548,44.4708,85665.0
2020-08-26 15:20:00,53.64,53.82,53.64,53.75,40595.0,44.4708,44.6201,44.4708,44.562,40595.0
2020-08-26 15:25:00,53.76,53.89,53.75,53.85,44594.0,44.5703,44.6781,44.562,44.6449,44594.0
2020-08-26 15:30:00,53.84,54.01,53.83,53.87,78314.0,44.6366,44.7776,44.6283,44.6615,78314.0
2020-08-26 15:35:00,53.88,53.91,53.7,53.75,57094.0,44.6698,44.6947,44.5206,44.562,57094.0
2020-08-26 15:40:00,53.75,53.8,53.65,53.73,70425.0,44.562,44.6035,44.4791,44.5454,70425.0
2020-08-26 15:45:00,53.73,53.82,53.71,53.82,68294.0,44.5454,44.6201,44.5289,44.6201,68294.0
2020-08-26 15:50:00,53.79,53.92,53.76,53.91,149240.0,44.5952,44.703,44.5703,44.6947,149240.0
2020-08-26 15:55:00,53.92,53.92,53.7,53.7,229919.0,44.703,44.703,44.5206,44.5206,229919.0
2020-08-27 09:30:00,53.83,53.95,53.5,53.62,77029.0,44.6283,44.7278,44.3548,44.4542,77029.0
2020-08-27 09:35:00,53.66,53.66,52.91,52.98,100513.0,44.4874,44.4874,43.8656,43.9236,100513.0
2020-08-27 09:40:00,52.98,53.05,52.68,52.85,110538.0,43.9236,43.9817,43.6749,43.8159,110538.0
2020-08-27 09:45:00,52.87,52.9,52.42,52.53,89191.0,43.8325,43.8573,43.4594,43.5506,89191.0
2020-08-27 09:50:00,52.53,52.71,52.47,52.47,58537.0,43.5506,43.6998,43.5008,43.5008,58537.0
2020-08-27 09:55:00,52.46,52.6,52.34,52.59,82990.0,43.4925,43.6086,43.393,43.6003,82990.0
2020-08-27 10:00:00,52.6,52.73,52.5,52.69,39206.0,43.6086,43.7164,43.5257,43.6832,39206.0
2020-08-27 10:05:00,52.71,52.85,52.4,52.45,53068.0,43.6998,43.8159,43.4428,43.4842,53068.0
2020-08-27 10:10:00,52.47,52.54,52.36,52.37,70273.0,43.5008,43.5589,43.4096,43.4179,70273.0
2020-08-27 10:15:00,52.37,52.58,52.36,52.57,47228.0,43.4179,43.592,43.4096,43.5837,47228.0
2020-08-27 10:20:00,52.57,52.6,52.33,52.52,40320.0,43.5837,43.6086,43.3848,43.5423,40320.0
2020-08-27 10:25:00,52.53,52.77,52.49,52.58,28241.0,43.5506,43.7495,43.5174,43.592,28241.0
2020-08-27 10:30:00,52.51,52.63,52.47,52.63,21320.0,43.534,43.6335,43.5008,43.6335,21320.0
2020-08-27 10:35:00,52.61,52.71,52.49,52.52,39081.0,43.6169,43.6998,43.5174,43.5423,39081.0
2020-08-27 10:40:00,52.52,52.7,52.46,52.58,21462.0,43.5423,43.6915,43.4925,43.592,21462.0
2020-08-27 10:45:00,52.57,52.75,52.5,52.72,22276.0,43.5837,43.733,43.5257,43.7081,22276.0
2020-08-27 10:50:00,52.72,53.04,52.7,52.96,48679.0,43.7081,43.9734,43.6915,43.9071,48679.0
2020-08-27 10:55:00,52.97,52.98,52.76,52.94,36411.0,43.9154,43.9236,43.7413,43.8905,36411.0
2020-08-27 11:00:00,52.92,52.97,52.82,52.87,12707.0,43.8739,43.9154,43.791,43.8325,12707.0
2020-08-27 11:05:00,52.86,52.86,52.53,52.53,20255.0,43.8242,43.8242,43.5506,43.5506,20255.0
2020-08-27 11:10:00,52.56,52.6,52.49,52.55,37657.0,43.5754,43.6086,43.5174,43.5672,37657.0
2020-08-27 11:15:00,52.55,52.57,52.41,52.46,21316.0,43.5672,43.5837,43.4511,43.4925,21316.0
2020-08-27 11:20:00,52.47,52.53,52.38,52.5,21367.0,43.5008,43.5506,43.4262,43.5257,21367.0
2020-08-27 11:25:00,52.52,52.52,52.41,52.47,14655.0,43.5423,43.5423,43.4511,43.5008,14655.0
2020-08-27 11:30:00,52.5,52.51,52.39,52.45,45147.0,43.5257,43.534,43.4345,43.4842,45147.0
2020-08-27 11:35:00,52.44,52.52,52.41,52.43,31911.0,43.476,43.5423,43.4511,43.4677,31911.0
2020-08-27 11:40:00,52.46,52.61,52.46,52.53,18888.0,43.4925,43.6169,43.4925,43.5506,18888.0
2020-08-27 11:45:00,52.54,52.58,52.41,52.43,24318.0,43.5589,43.592,43.4511,43.4677,24318.0
2020-08-27 11:50:00,52.44,52.59,52.43,52.59,15839.0,43.476,43.6003,43.4677,43.6003,15839.0
2020-08-27 11:55:00,52.59,52.67,52.56,52.62,12807.0,43.6003,43.6666,43.5754,43.6252,12807.0
2020-08-27 12:00:00,52.6,52.65,52.52,52.6,13316.0,43.6086,43.6501,43.5423,43.6086,13316.0
2020-08-27 12:05:00,52.59,52.66,52.59,52.61,16368.0,43.6003,43.6583,43.6003,43.6169,16368.0
2020-08-27 12:10:00,52.6,52.71,52.56,52.71,15418.0,43.6086,43.6998,43.5754,43.6998,15418.0
2020-08-27 12:15:00,52.7,52.74,52.55,52.55,20906.0,43.6915,43.7247,43.5672,43.5672,20906.0
2020-08-27 12:20:00,52.56,52.59,52.5,52.55,16714.0,43.5754,43.6003,43.5257,43.5672,16714.0
2020-08-27 12:25:00,52.55,52.56,52.41,52.47,17139.0,43.5672,43.5754,43.4511,43.5008,17139.0
2020-08-27 12:30:00,52.47,52.62,52.47,52.54,27053.0,43.5008,43.6252,43.5008,43.5589,27053.0
2020-08-27 12:35:00,52.53,52.63,52.51,52.61,13224.0,43.5506,43.6335,43.534,43.6169,13224.0
2020-08-27 12:40:00,52.61,52.72,52.61,52.71,11428.0,43.6169,43.7081,43.6169,43.6998,11428.0
2020-08-27 12:45:00,52.73,52.77,52.62,52.76,13779.0,43.7164,43.7495,43.6252,43.7413,13779.0
2020-08-27 12:50:00,52.77,52.79,52.7,52.74,25860.0,43.7495,43.7661,43.6915,43.7247,25860.0
2020-08-27 12:55:00,52.75,52.81,52.71,52.79,13604.0,43.733,43.7827,43.6998,43.7661,13604.0
2020-08-27 13:00:00,52.77,52.78,52.65,52.65,18435.0,43.7495,43.7578,43.6501,43.6501,18435.0
2020-08-27 13:05:00,52.65,52.84,52.61,52.84,17982.0,43.6501,43.8076,43.6169,43.8076,17982.0
2020-08-27 13:10:00,52.84,53.01,52.84,52.89,25492.0,43.8076,43.9485,43.8076,43.849,25492.0
2020-08-27 13:15:00,52.88,52.9,52.83,52.84,7786.0,43.8407,43.8573,43.7993,43.8076,7786.0
2020-08-27 13:20:00,52.85,53.08,52.83,53.0,26314.0,43.8159,44.0066,43.7993,43.9402,26314.0
2020-08-27 13:25:00,53.01,53.02,52.9,52.95,9236.0,43.9485,43.9568,43.8573,43.8988,9236.0
2020-08-27 13:30:00,52.96,52.99,52.88,52.89,9217.0,43.9071,43.9319,43.8407,43.849,9217.0
2020-08-27 13:35:00,52.89,52.93,52.85,52.93,11260.0,43.849,43.8822,43.8159,43.8822,11260.0
2020-08-27 13:40:00,52.91,52.92,52.77,52.81,8909.0,43.8656,43.8739,43.7495,43.7827,8909.0
2020-08-27 13:45:00,52.81,52.81,52.75,52.77,12288.0,43.7827,43.7827,43.733,43.7495,12288.0
2020-08-27 13:50:00,52.77,52.79,52.62,52.63,9778.0,43.7495,43.7661,43.6252,43.6335,9778.0
2020-08-27 13:55:00,52.65,52.85,52.64,52.76,22004.0,43.6501,43.8159,43.6418,43.7413,22004.0
2020-08-27 14:00:00,52.76,52.94,52.75,52.9,14256.0,43.7413,43.8905,43.733,43.8573,14256.0
2020-08-27 14:05:00,52.89,52.9,52.71,52.76,8379.0,43.849,43.8573,43.6998,43.7413,8379.0
2020-08-27 14:10:00,52.75,52.79,52.65,52.66,7307.0,43.733,43.7661,43.6501,43.6583,7307.0
2020-08-27 14:15:00,52.62,52.71,52.6,52.6,14003.0,43.6252,43.6998,43.6086,43.6086,14003.0
2020-08-27 14:20:00,52.61,52.61,52.51,52.54,13094.0,43.6169,43.6169,43.534,43.5589,13094.0
2020-08-27 14:25:00,52.53,52.6,52.51,52.59,13279.0,43.5506,43.6086,43.534,43.6003,13279.0
2020-08-27 14:30:00,52.6,52.66,52.56,52.56,16085.0,43.6086,43.6583,43.5754,43.5754,16085.0
2020-08-27 14:35:00,52.57,52.63,52.54,52.56,8894.0,43.5837,43.6335,43.5589,43.5754,8894.0
2020-08-27 14:40:00,52.58,52.64,52.55,52.58,11838.0,43.592,43.6418,43.5672,43.592,11838.0
2020-08-27 14:45:00,52.58,52.72,52.56,52.71,18259.0,43.592,43.7081,43.5754,43.6998,18259.0
2020-08-27 14:50:00,52.71,52.72,52.63,52.67,11477.0,43.6998,43.7081,43.6335,43.6666,11477.0
2020-08-27 14:55:00,52.65,52.8,52.64,52.76,21064.0,43.6501,43.7744,43.6418,43.7413,21064.0
2020-08-27 15:00:00,52.73,52.84,52.71,52.84,17956.0,43.7164,43.8076,43.6998,43.8076,17956.0
2020-08-27 15:05:00,52.82,52.91,52.73,52.91,21871.0,43.791,43.8656,43.7164,43.8656,21871.0
2020-08-27 15:10:00,52.9,53.18,52.87,53.14,46093.0,43.8573,44.0895,43.8325,44.0563,46093.0
2020-08-27 15:15:00,53.13,53.24,53.07,53.24,153087.0,44.048,44.1392,43.9983,44.1392,153087.0
2020-08-27 15:20:00,53.24,53.32,53.19,53.23,24919.0,44.1392,44.2055,44.0978,44.1309,24919.0
2020-08-27 15:25:00,53.25,53.37,53.24,53.35,24066.0,44.1475,44.247,44.1392,44.2304,24066.0
2020-08-27 15:30:00,53.35,53.53,53.29,53.51,49578.0,44.2304,44.3796,44.1807,44.363,49578.0
2020-08-27 15:35:00,53.5,53.57,53.47,53.55,74433.0,44.3548,44.4128,44.3299,44.3962,74433.0
2020-08-27 15:40:00,53.55,53.57,53.37,53.37,60277.0,44.3962,44.4128,44.247,44.247,60277.0
2020-08-27 15:45:00,53.37,53.52,53.36,53.5,80327.0,44.247,44.3713,44.2387,44.3548,80327.0
2020-08-27 15:50:00,53.48,53.58,53.45,53.56,103136.0,44.3382,44.4211,44.3133,44.4045,103136.0
2020-08-27 15:55:00,53.56,53.61,53.4,53.43,185267.0,44.4045,44.446,44.2719,44.2967,185267.0
2020-08-28 09:30:00,53.64,54.27,53.64,54.16,129825.0,44.4708,44.9931,44.4708,44.9019,129825.0
2020-08-28 09:35:00,54.18,54.2,53.81,54.01,60895.0,44.9185,44.9351,44.6118,44.7776,60895.0
2020-08-28 09:40:00,53.97,54.33,53.85,54.26,33335.0,44.7444,45.0429,44.6449,44.9848,33335.0
2020-08-28 09:45:00,54.23,54.48,54.15,54.4,49036.0,44.96,45.1672,44.8936,45.1009,49036.0
2020-08-28 09:50:00,54.44,54.48,54.13,54.17,39449.0,45.1341,45.1672,44.8771,44.9102,39449.0
2020-08-28 09:55:00,54.17,54.31,54.09,54.14,45165.0,44.9102,45.0263,44.8439,44.8854,45165.0
2020-08-28 10:00:00,54.14,54.27,53.93,54.03,26824.0,44.8854,44.9931,44.7113,44.7942,26824.0
2020-08-28 10:05:00,53.99,54.1,53.97,54.07,29111.0,44.761,44.8522,44.7444,44.8273,29111.0
2020-08-28 10:10:00,54.07,54.22,53.97,54.18,35126.0,44.8273,44.9517,44.7444,44.9185,35126.0
2020-08-28 10:15:00,54.18,54.32,54.09,54.32,30617.0,44.9185,45.0346,44.8439,45.0346,30617.0
2020-08-28 10:20:00,54.31,54.53,54.26,54.45,37566.0,45.0263,45.2087,44.9848,45.1424,37566.0
2020-08-28 10:25:00,54.42,54.42,54.23,54.25,20154.0,45.1175,45.1175,44.96,44.9766,20154.0
2020-08-28 10:30:00,54.22,54.38,54.09,54.1,28670.0,44.9517,45.0843,44.8439,44.8522,28670.0
2020-08-28 10:35:00,54.1,54.18,54.05,54.08,35697.0,44.8522,44.9185,44.8107,44.8356,35697.0
2020-08-28 10:40:00,54.09,54.26,54.07,54.16,39884.0,44.8439,44.9848,44.8273,44.9019,39884.0
2020-08-28 10:45:00,54.15,54.3,54.1,54.25,21266.0,44.8936,45.018,44.8522,44.9766,21266.0
2020-08-28 10:50:00,54.25,54.25,54.06,54.08,34263.0,44.9766,44.9766,44.819,44.8356,34263.0
2020-08-28 10:55:00,54.05,54.06,53.9,54.01,21949.0,44.8107,44.819,44.6864,44.7776,21949.0
2020-08-28 11:00:00,54.0,54.11,53.9,54.11,25698.0,44.7693,44.8605,44.6864,44.8605,25698.0
2020-08-28 11:05:00,54.09,54.24,54.08,54.14,23418.0,44.8439,44.9683,44.8356,44.8854,23418.0
2020-08-28 11:10:00,54.16,54.26,54.16,54.22,24137.0,44.9019,44.9848,44.9019,44.9517,24137.0
2020-08-28 11:15:00,54.2,54.28,54.17,54.2,24279.0,44.9351,45.0014,44.9102,44.9351,24279.0
2020-08-28 11:20:00,54.2,54.32,54.2,54.27,24972.0,44.9351,45.0346,44.9351,44.9931,24972.0
2020-08-28 11:25:00,54.27,54.3,54.17,54.22,22847.0,44.9931,45.018,44.9102,44.9517,22847.0
2020-08-28 11:30:00,54.21,54.27,54.15,54.24,17365.0,44.9434,44.9931,44.8936,44.9683,17365.0
2020-08-28 11:35:00,54.23,54.44,54.23,54.34,20278.0,44.96,45.1341,44.96,45.0512,20278.0
2020-08-28 11:40:00,54.33,54.44,54.3,54.42,15337.0,45.0429,45.1341,45.018,45.1175,15337.0
2020-08-28 11:45:00,54.41,54.44,54.22,54.3,58984.0,45.1092,45.1341,44.9517,45.018,58984.0
2020-08-28 11:50:00,54.26,54.36,54.17,54.18,20328.0,44.9848,45.0678,44.9102,44.9185,20328.0
2020-08-28 11:55:00,54.16,54.19,54.05,54.13,17291.0,44.9019,44.9268,44.8107,44.8771,17291.0
2020-08-28 12:00:00,54.16,54.25,54.13,54.15,15434.0,44.9019,44.9766,44.8771,44.8936,15434.0
2020-08-28 12:05:00,54.14,54.27,54.1,54.24,16106.0,44.8854,44.9931,44.8522,44.9683,16106.0
2020-08-28 12:10:00,54.23,54.28,54.16,54.23,22844.0,44.96,45.0014,44.9019,44.96,22844.0
2020-08-28 12:15:00,54.24,54.28,54.2,54.26,14387.0,44.9683,45.0014,44.9351,44.9848,14387.0
2020-08-28 12:20:00,54.26,54.28,54.16,54.18,21565.0,44.9848,45.0014,44.9019,44.9185,21565.0
2020-08-28 12:25:00,54.18,54.24,54.17,54.21,21454.0,44.9185,44.9683,44.9102,44.9434,21454.0
2020-08-28 12:30:00,54.2,54.25,54.04,54.19,28468.0,44.9351,44.9766,44.8025,44.9268,28468.0
2020-08-28 12:35:00,54.2,54.22,54.14,54.17,14666.0,44.9351,44.9517,44.8854,44.9102,14666.0
2020-08-28 12:40:00,54.17,54.34,54.16,54.33,25001.0,44.9102,45.0512,44.9019,45.0429,25001.0
2020-08-28 12:45:00,54.35,54.39,54.29,54.35,18032.0,45.0595,45.0926,45.0097,45.0595,18032.0
2020-08-28 12:50:00,54.35,54.38,54.24,54.24,27872.0,45.0595,45.0843,44.9683,44.9683,27872.0
2020-08-28 12:55:00,54.25,54.33,54.24,54.32,14743.0,44.9766,45.0429,44.9683,45.0346,14743.0
2020-08-28 13:00:00,54.32,54.39,54.28,54.35,23928.0,45.0346,45.0926,45.0014,45.0595,23928.0
2020-08-28 13:05:00,54.34,54.46,54.33,54.45,20737.0,45.0512,45.1507,45.0429,45.1424,20737.0
2020-08-28 13:10:00,54.44,54.59,54.4,54.57,30671.0,45.1341,45.2584,45.1009,45.2419,30671.0
2020-08-28 13:15:00,54.57,54.59,54.31,54.32,34518.0,45.2419,45.2584,45.0263,45.0346,34518.0
2020-08-28 13:20:00,54.32,54.55,54.31,54.52,55893.0,45.0346,45.2253,45.0263,45.2004,55893.0
2020-08-28 13:25:00,54.51,54.51,54.4,54.44,16401.0,45.1921,45.1921,45.1009,45.1341,16401.0
2020-08-28 13:30:00,54.45,54.63,54.43,54.54,26800.0,45.1424,45.2916,45.1258,45.217,26800.0
2020-08-28 13:35:00,54.53,54.54,54.39,54.48,15875.0,45.2087,45.217,45.0926,45.1672,15875.0
2020-08-28 13:40:00,54.5,54.55,54.4,54.53,57874.0,45.1838,45.2253,45.1009,45.2087,57874.0
2020-08-28 13:45:00,54.54,54.56,54.45,54.49,16606.0,45.217,45.2336,45.1424,45.1755,16606.0
2020-08-28 13:50:00,54.48,54.6,54.48,54.5,17603.0,45.1672,45.2667,45.1672,45.1838,17603.0
2020-08-28 13:55:00,54.53,54.54,54.46,54.53,12642.0,45.2087,45.217,45.1507,45.2087,12642.0
2020-08-28 14:00:00,54.52,54.52,54.44,54.45,18900.0,45.2004,45.2004,45.1341,45.1424,18900.0
2020-08-28 14:05:00,54.44,54.58,54.42,54.54,28491.0,45.1341,45.2501,45.1175,45.217,28491.0
2020-08-28 14:10:00,54.52,54.66,54.51,54.66,26626.0,45.2004,45.3165,45.1921,45.3165,26626.0
2020-08-28 14:15:00,54.65,54.82,54.59,54.82,53977.0,45.3082,45.4491,45.2584,45.4491,53977.0
2020-08-28 14:20:00,54.81,54.97,54.78,54.97,22060.0,45.4408,45.5735,45.416,45.5735,22060.0
2020-08-28 14:25:00,54.96,54.96,54.77,54.85,24206.0,45.5652,45.5652,45.4077,45.474,24206.0
2020-08-28 14:30:00,54.86,54.88,54.76,54.84,26949.0,45.4823,45.4989,45.3994,45.4657,26949.0
2020-08-28 14:35:00,54.83,54.89,54.75,54.81,18821.0,45.4574,45.5072,45.3911,45.4408,18821.0
2020-08-28 14:40:00,54.81,54.83,54.74,54.83,16510.0,45.4408,45.4574,45.3828,45.4574,16510.0
2020-08-28 14:45:00,54.83,54.84,54.75,54.81,28155.0,45.4574,45.4657,45.3911,45.4408,28155.0
2020-08-28 14:50:00,54.8,54.91,54.76,54.91,25667.0,45.4325,45.5237,45.3994,45.5237,25667.0
2020-08-28 14:55:00,54.93,54.94,54.89,54.91,29153.0,45.5403,45.5486,45.5072,45.5237,29153.0
2020-08-28 15:00:00,54.91,54.93,54.87,54.91,21685.0,45.5237,45.5403,45.4906,45.5237,21685.0
2020-08-28 15:05:00,54.9,55.01,54.9,55.0,51326.0,45.5154,45.6066,45.5154,45.5984,51326.0
2020-08-28 15:10:00,54.99,55.02,54.89,54.95,30201.0,45.5901,45.6149,45.5072,45.5569,30201.0
2020-08-28 15:15:00,54.97,54.97,54.83,54.84,23964.0,45.5735,45.5735,45.4574,45.4657,23964.0
2020-08-28 15:20:00,54.83,54.93,54.8,54.8,17552.0,45.4574,45.5403,45.4325,45.4325,17552.0
2020-08-28 15:25:00,54.8,54.83,54.75,54.81,31022.0,45.4325,45.4574,45.3911,45.4408,31022.0
2020-08-28 15:30:00,54.81,54.82,54.7,54.74,28894.0,45.4408,45.4491,45.3496,45.3828,28894.0
2020-08-28 15:35:00,54.75,54.81,54.72,54.8,31283.0,45.3911,45.4408,45.3662,45.4325,31283.0
2020-08-28 15:40:00,54.8,54.8,54.65,54.68,41093.0,45.4325,45.4325,45.3082,45.3331,41093.0
2020-08-28 15:45:00,54.68,54.78,54.65,54.74,48854.0,45.3331,45.416,45.3082,45.3828,48854.0
2020-08-28 15:50:00,54.73,54.78,54.67,54.69,69363.0,45.3745,45.416,45.3248,45.3413,69363.0
2020-08-28 15:55:00,54.7,54.99,54.7,54.89,215293.0,45.3496,45.5901,45.3496,45.5072,215293.0
2020-08-31 09:30:00,55.11,55.25,54.35,54.54,144639.0,45.6895,45.8056,45.0595,45.217,144639.0
2020-08-31 09:35:00,54.53,54.53,54.13,54.25,66116.0,45.2087,45.2087,44.8771,44.9766,66116.0
2020-08-31 09:40:00,54.27,54.28,53.89,53.9,41999.0,44.9931,45.0014,44.6781,44.6864,41999.0
2020-08-31 09:45:00,53.91,54.12,53.86,53.9,20805.0,44.6947,44.8688,44.6532,44.6864,20805.0
2020-08-31 09:50:00,53.89,53.89,53.48,53.5,31294.0,44.6781,44.6781,44.3382,44.3548,31294.0
2020-08-31 09:55:00,53.54,53.74,53.47,53.74,27184.0,44.3879,44.5537,44.3299,44.5537,27184.0
2020-08-31 10:00:00,53.73,53.77,53.55,53.76,26480.0,44.5454,44.5786,44.3962,44.5703,26480.0
2020-08-31 10:05:00,53.74,53.75,53.51,53.63,19339.0,44.5537,44.562,44.363,44.4625,19339.0
2020-08-31 10:10:00,53.66,53.67,53.5,53.59,25090.0,44.4874,44.4957,44.3548,44.4294,25090.0
2020-08-31 10:15:00,53.58,53.73,53.58,53.67,24284.0,44.4211,44.5454,44.4211,44.4957,24284.0
2020-08-31 10:20:00,53.68,53.7,53.51,53.57,23065.0,44.504,44.5206,44.363,44.4128,23065.0
2020-08-31 10:25:00,53.55,53.56,53.43,53.55,31633.0,44.3962,44.4045,44.2967,44.3962,31633.0
2020-08-31 10:30:00,53.55,53.72,53.54,53.71,25926.0,44.3962,44.5372,44.3879,44.5289,25926.0
2020-08-31 10:35:00,53.71,53.76,53.54,53.57,27870.0,44.5289,44.5703,44.3879,44.4128,27870.0
2020-08-31 10:40:00,53.56,53.6,53.5,53.55,18828.0,44.4045,44.4377,44.3548,44.3962,18828.0
2020-08-31 10:45:00,53.54,53.59,53.45,53.59,20046.0,44.3879,44.4294,44.3133,44.4294,20046.0
2020-08-31 10:50:00,53.58,53.7,53.57,53.64,13674.0,44.4211,44.5206,44.4128,44.4708,13674.0
2020-08-31 10:55:00,53.65,53.84,53.6,53.77,15599.0,44.4791,44.6366,44.4377,44.5786,15599.0
2020-08-31 11:00:00,53.77,53.82,53.62,53.71,20385.0,44.5786,44.6201,44.4542,44.5289,20385.0
2020-08-31 11:05:00,53.7,53.72,53.51,53.55,25176.0,44.5206,44.5372,44.363,44.3962,25176.0
2020-08-31 11:10:00,53.55,53.56,53.4,53.54,27538.0,44.3962,44.4045,44.2719,44.3879,27538.0
2020-08-31 11:15:00,53.53,53.53,53.39,53.43,24933.0,44.3796,44.3796,44.2636,44.2967,24933.0
2020-08-31 11:20:00,53.44,53.44,53.31,53.34,24442.0,44.305,44.305,44.1972,44.2221,24442.0
2020-08-31 11:25:00,53.35,53.37,53.2,53.22,28553.0,44.2304,44.247,44.106,44.1226,28553.0
2020-08-31 11:30:00,53.22,53.27,53.16,53.27,22064.0,44.1226,44.1641,44.0729,44.1641,22064.0
2020-08-31 11:35:00,53.26,53.36,53.25,53.34,16345.0,44.1558,44.2387,44.1475,44.2221,16345.0
2020-08-31 11:40:00,53.34,53.54,53.34,53.48,26421.0,44.2221,44.3879,44.2221,44.3382,26421.0
2020-08-31 11:45:00,53.49,53.51,53.42,53.49,29230.0,44.3465,44.363,44.2884,44.3465,29230.0
2020-08-31 11:50:00,53.49,53.62,53.48,53.51,17461.0,44.3465,44.4542,44.3382,44.363,17461.0
2020-08-31 11:55:00,53.48,53.5,53.33,53.35,11301.0,44.3382,44.3548,44.2138,44.2304,11301.0
2020-08-31 12:00:00,53.33,53.35,53.25,53.3,19281.0,44.2138,44.2304,44.1475,44.1889,19281.0
2020-08-31 12:05:00,53.26,53.35,53.25,53.26,16645.0,44.1558,44.2304,44.1475,44.1558,16645.0
2020-08-31 12:10:00,53.31,53.32,53.24,53.25,8287.0,44.1972,44.2055,44.1392,44.1475,8287.0
2020-08-31 12:15:00,53.25,53.34,53.21,53.27,16466.0,44.1475,44.2221,44.1143,44.1641,16466.0
2020-08-31 12:20:00,53.28,53.34,53.24,53.31,12274.0,44.1724,44.2221,44.1392,44.1972,12274.0
2020-08-31 12:25:00,53.31,53.31,53.14,53.15,18751.0,44.1972,44.1972,44.0563,44.0646,18751.0
2020-08-31 12:30:00,53.13,53.15,53.06,53.1,15371.0,44.048,44.0646,43.99,44.0231,15371.0
2020-08-31 12:35:00,53.11,53.15,53.02,53.02,28123.0,44.0314,44.0646,43.9568,43.9568,28123.0
2020-08-31 12:40:00,53.02,53.05,52.93,53.0,26343.0,43.9568,43.9817,43.8822,43.9402,26343.0
2020-08-31 12:45:00,53.0,53.0,52.9,52.95,14628.0,43.9402,43.9402,43.8573,43.8988,14628.0
2020-08-31 12:50:00,52.95,53.05,52.94,53.01,19729.0,43.8988,43.9817,43.8905,43.9485,19729.0
2020-08-31 12:55:00,53.03,53.06,53.0,53.06,12457.0,43.9651,43.99,43.9402,43.99,12457.0
2020-08-31 13:00:00,53.03,53.04,52.92,52.93,23496.0,43.9651,43.9734,43.8739,43.8822,23496.0
2020-08-31 13:05:00,52.92,53.02,52.86,52.96,23249.0,43.8739,43.9568,43.8242,43.9071,23249.0
2020-08-31 13:10:00,52.96,52.97,52.89,52.95,11021.0,43.9071,43.9154,43.849,43.8988,11021.0
2020-08-31 13:15:00,52.95,53.0,52.93,52.96,10458.0,43.8988,43.9402,43.8822,43.9071,10458.0
2020-08-31 13:20:00,52.95,52.95,52.9,52.93,11266.0,43.8988,43.8988,43.8573,43.8822,11266.0
2020-08-31 13:25:00,52.93,52.94,52.85,52.85,27846.0,43.8822,43.8905,43.8159,43.8159,27846.0
2020-08-31 13:30:00,52.85,52.94,52.83,52.9,19392.0,43.8159,43.8905,43.7993,43.8573,19392.0
2020-08-31 13:35:00,52.93,52.96,52.88,52.92,36099.0,43.8822,43.9071,43.8407,43.8739,36099.0
2020-08-31 13:40:00,52.93,52.96,52.86,52.87,25424.0,43.8822,43.9071,43.8242,43.8325,25424.0
2020-08-31 13:45:00,52.87,52.93,52.79,52.88,31130.0,43.8325,43.8822,43.7661,43.8407,31130.0
2020-08-31 13:50:00,52.89,52.95,52.79,52.81,44005.0,43.849,43.8988,43.7661,43.7827,44005.0
2020-08-31 13:55:00,52.8,52.87,52.79,52.86,22521.0,43.7744,43.8325,43.7661,43.8242,22521.0
2020-08-31 14:00:00,52.84,52.84,52.75,52.78,32159.0,43.8076,43.8076,43.733,43.7578,32159.0
2020-08-31 14:05:00,52.78,52.79,52.72,52.74,29276.0,43.7578,43.7661,43.7081,43.7247,29276.0
2020-08-31 14:10:00,52.74,52.75,52.7,52.73,20263.0,43.7247,43.733,43.6915,43.7164,20263.0
2020-08-31 14:15:00,52.74,52.74,52.64,52.69,95343.0,43.7247,43.7247,43.6418,43.6832,95343.0
2020-08-31 14:20:00,52.68,52.75,52.67,52.75,27221.0,43.6749,43.733,43.6666,43.733,27221.0
2020-08-31 14:25:00,52.75,52.76,52.6,52.6,20954.0,43.733,43.7413,43.6086,43.6086,20954.0
2020-08-31 14:30:00,52.62,52.7,52.59,52.68,29117.0,43.6252,43.6915,43.6003,43.6749,29117.0
2020-08-31 14:35:00,52.68,52.73,52.65,52.7,20732.0,43.6749,43.7164,43.6501,43.6915,20732.0
2020-08-31 14:40:00,52.7,52.73,52.68,52.7,20106.0,43.6915,43.7164,43.6749,43.6915,20106.0
2020-08-31 14:45:00,52.69,52.71,52.61,52.63,24844.0,43.6832,43.6998,43.6169,43.6335,24844.0
2020-08-31 14:50:00,52.62,52.66,52.53,52.64,40448.0,43.6252,43.6583,43.5506,43.6418,40448.0
2020-08-31 14:55:00,52.64,52.69,52.61,52.65,41752.0,43.6418,43.6832,43.6169,43.6501,41752.0
2020-08-31 15:00:00,52.64,52.72,52.62,52.67,25888.0,43.6418,43.7081,43.6252,43.6666,25888.0
2020-08-31 15:05:00,52.67,52.8,52.66,52.8,30433.0,43.6666,43.7744,43.6583,43.7744,30433.0
2020-08-31 15:10:00,52.8,52.85,52.78,52.81,24791.0,43.7744,43.8159,43.7578,43.7827,24791.0
2020-08-31 15:15:00,52.81,52.85,52.74,52.75,25798.0,43.7827,43.8159,43.7247,43.733,25798.0
2020-08-31 15:20:00,52.75,52.75,52.65,52.66,29715.0,43.733,43.733,43.6501,43.6583,29715.0
2020-08-31 15:25:00,52.66,52.77,52.63,52.73,36798.0,43.6583,43.7495,43.6335,43.7164,36798.0
2020-08-31 15:30:00,52.74,52.88,52.72,52.8,35120.0,43.7247,43.8407,43.7081,43.7744,35120.0
2020-08-31 15:35:00,52.81,52.86,52.77,52.81,29794.0,43.7827,43.8242,43.7495,43.7827,29794.0
2020-08-31 15:40:00,52.81,52.81,52.64,52.69,46727.0,43.7827,43.7827,43.6418,43.6832,46727.0
2020-08-31 15:45:00,52.69,52.81,52.68,52.74,56558.0,43.6832,43.7827,43.6749,43.7247,56558.0
2020-08-31 15:50:00,52.72,52.76,52.67,52.73,107546.0,43.7081,43.7413,43.6666,43.7164,107546.0
2020-08-31 15:55:00,52.73,52.75,52.55,52.55,232552.0,43.7164,43.733,43.5672,43.5672,232552.0
2020-09-01 09:30:00,52.28,52.39,51.75,52.0,129232.0,43.3433,43.4345,42.9039,43.1112,129232.0
2020-09-01 09:35:00,52.05,52.07,51.59,51.89,61167.0,43.1526,43.1692,42.7713,43.02,61167.0
2020-09-01 09:40:00,51.91,52.26,51.76,52.16,74570.0,43.0366,43.3267,42.9122,43.2438,74570.0
2020-09-01 09:45:00,52.18,52.53,52.12,52.5,65406.0,43.2604,43.5506,43.2107,43.5257,65406.0
2020-09-01 09:50:00,52.47,52.56,52.33,52.49,27740.0,43.5008,43.5754,43.3848,43.5174,27740.0
2020-09-01 09:55:00,52.49,52.49,52.3,52.41,36039.0,43.5174,43.5174,43.3599,43.4511,36039.0
2020-09-01 10:00:00,52.41,52.63,52.2,52.25,48512.0,43.4511,43.6335,43.277,43.3184,48512.0
2020-09-01 10:05:00,52.25,52.45,52.23,52.27,18127.0,43.3184,43.4842,43.3019,43.335,18127.0
2020-09-01 10:10:00,52.26,52.28,52.12,52.14,19307.0,43.3267,43.3433,43.2107,43.2272,19307.0
2020-09-01 10:15:00,52.16,52.37,52.1,52.37,37777.0,43.2438,43.4179,43.1941,43.4179,37777.0
2020-09-01 10:20:00,52.37,52.55,52.32,52.41,46825.0,43.4179,43.5672,43.3765,43.4511,46825.0
2020-09-01 10:25:00,52.4,52.55,52.37,52.55,24476.0,43.4428,43.5672,43.4179,43.5672,24476.0
2020-09-01 10:30:00,52.57,52.75,52.57,52.75,44180.0,43.5837,43.733,43.5837,43.733,44180.0
2020-09-01 10:35:00,52.75,53.01,52.72,52.94,63302.0,43.733,43.9485,43.7081,43.8905,63302.0
2020-09-01 10:40:00,52.97,53.08,52.97,53.05,44212.0,43.9154,44.0066,43.9154,43.9817,44212.0
2020-09-01 10:45:00,53.04,53.28,53.04,53.26,42737.0,43.9734,44.1724,43.9734,44.1558,42737.0
2020-09-01 10:50:00,53.25,53.41,53.2,53.29,99668.0,44.1475,44.2801,44.106,44.1807,99668.0
2020-09-01 10:55:00,53.26,53.27,53.12,53.25,20744.0,44.1558,44.1641,44.0397,44.1475,20744.0
2020-09-01 11:00:00,53.25,53.26,52.96,53.04,32177.0,44.1475,44.1558,43.9071,43.9734,32177.0
2020-09-01 11:05:00,53.06,53.11,52.89,52.9,16018.0,43.99,44.0314,43.849,43.8573,16018.0
2020-09-01 11:10:00,52.91,52.94,52.72,52.78,21685.0,43.8656,43.8905,43.7081,43.7578,21685.0
2020-09-01 11:15:00,52.78,52.99,52.77,52.87,28291.0,43.7578,43.9319,43.7495,43.8325,28291.0
2020-09-01 11:20:00,52.86,53.02,52.8,52.91,26654.0,43.8242,43.9568,43.7744,43.8656,26654.0
2020-09-01 11:25:00,52.92,52.99,52.84,52.91,31558.0,43.8739,43.9319,43.8076,43.8656,31558.0
2020-09-01 11:30:00,52.93,53.01,52.91,52.98,19567.0,43.8822,43.9485,43.8656,43.9236,19567.0
2020-09-01 11:35:00,52.97,53.18,52.93,53.15,18916.0,43.9154,44.0895,43.8822,44.0646,18916.0
2020-09-01 11:40:00,53.17,53.24,53.14,53.15,25481.0,44.0812,44.1392,44.0563,44.0646,25481.0
2020-09-01 11:45:00,53.13,53.18,53.03,53.08,26411.0,44.048,44.0895,43.9651,44.0066,26411.0
2020-09-01 11:50:00,53.06,53.2,53.0,53.1,27317.0,43.99,44.106,43.9402,44.0231,27317.0
2020-09-01 11:55:00,53.1,53.1,52.83,52.86,23159.0,44.0231,44.0231,43.7993,43.8242,23159.0
2020-09-01 12:00:00,52.87,52.9,52.74,52.8,23603.0,43.8325,43.8573,43.7247,43.7744,23603.0
2020-09-01 12:05:00,52.8,52.8,52.69,52.71,19005.0,43.7744,43.7744,43.6832,43.6998,19005.0
2020-09-01 12:10:00,52.7,52.7,52.63,52.68,17173.0,43.6915,43.6915,43.6335,43.6749,17173.0
2020-09-01 12:15:00,52.66,52.71,52.61,52.68,12179.0,43.6583,43.6998,43.6169,43.6749,12179.0
2020-09-01 12:20:00,52.7,52.76,52.67,52.68,10234.0,43.6915,43.7413,43.6666,43.6749,10234.0
2020-09-01 12:25:00,52.66,52.69,52.64,52.69,6790.0,43.6583,43.6832,43.6418,43.6832,6790.0
2020-09-01 12:30:00,52.68,52.68,52.59,52.64,16353.0,43.6749,43.6749,43.6003,43.6418,16353.0
2020-09-01 12:35:00,52.64,52.64,52.52,52.54,9326.0,43.6418,43.6418,43.5423,43.5589,9326.0
2020-09-01 12:40:00,52.54,52.63,52.54,52.61,9698.0,43.5589,43.6335,43.5589,43.6169,9698.0
2020-09-01 12:45:00,52.6,52.62,52.53,52.59,14147.0,43.6086,43.6252,43.5506,43.6003,14147.0
2020-09-01 12:50:00,52.58,52.72,52.58,52.69,13488.0,43.592,43.7081,43.592,43.6832,13488.0
2020-09-01 12:55:00,52.7,52.76,52.67,52.74,9295.0,43.6915,43.7413,43.6666,43.7247,9295.0
2020-09-01 13:00:00,52.73,52.73,52.67,52.68,7914.0,43.7164,43.7164,43.6666,43.6749,7914.0
2020-09-01 13:05:00,52.65,52.68,52.62,52.68,28243.0,43.6501,43.6749,43.6252,43.6749,28243.0
2020-09-01 13:10:00,52.68,52.75,52.66,52.73,17495.0,43.6749,43.733,43.6583,43.7164,17495.0
2020-09-01 13:15:00,52.73,52.78,52.7,52.7,14179.0,43.7164,43.7578,43.6915,43.6915,14179.0
2020-09-01 13:20:00,52.66,52.67,52.54,52.54,15284.0,43.6583,43.6666,43.5589,43.5589,15284.0
2020-09-01 13:25:00,52.54,52.59,52.5,52.53,12948.0,43.5589,43.6003,43.5257,43.5506,12948.0
2020-09-01 13:30:00,52.51,52.54,52.41,52.42,20544.0,43.534,43.5589,43.4511,43.4594,20544.0
2020-09-01 13:35:00,52.42,52.46,52.35,52.4,8891.0,43.4594,43.4925,43.4013,43.4428,8891.0
2020-09-01 13:40:00,52.39,52.42,52.34,52.42,11321.0,43.4345,43.4594,43.393,43.4594,11321.0
2020-09-01 13:45:00,52.42,52.53,52.42,52.5,18477.0,43.4594,43.5506,43.4594,43.5257,18477.0
2020-09-01 13:50:00,52.49,52.49,52.41,52.45,19699.0,43.5174,43.5174,43.4511,43.4842,19699.0
2020-09-01 13:55:00,52.45,52.45,52.4,52.41,9958.0,43.4842,43.4842,43.4428,43.4511,9958.0
2020-09-01 14:00:00,52.41,52.45,52.37,52.44,9411.0,43.4511,43.4842,43.4179,43.476,9411.0
2020-09-01 14:05:00,52.42,52.44,52.36,52.41,22510.0,43.4594,43.476,43.4096,43.4511,22510.0
2020-09-01 14:10:00,52.43,52.48,52.41,52.43,15685.0,43.4677,43.5091,43.4511,43.4677,15685.0
2020-09-01 14:15:00,52.4,52.42,52.31,52.33,14662.0,43.4428,43.4594,43.3682,43.3848,14662.0
2020-09-01 14:20:00,52.34,52.37,52.3,52.33,10917.0,43.393,43.4179,43.3599,43.3848,10917.0
2020-09-01 14:25:00,52.31,52.39,52.3,52.35,19399.0,43.3682,43.4345,43.3599,43.4013,19399.0
2020-09-01 14:30:00,52.35,52.41,52.34,52.34,24302.0,43.4013,43.4511,43.393,43.393,24302.0
2020-09-01 14:35:00,52.35,52.45,52.34,52.44,18294.0,43.4013,43.4842,43.393,43.476,18294.0
2020-09-01 14:40:00,52.44,52.56,52.43,52.52,23462.0,43.476,43.5754,43.4677,43.5423,23462.0
2020-09-01 14:45:00,52.51,52.51,52.38,52.38,12263.0,43.534,43.534,43.4262,43.4262,12263.0
2020-09-01 14:50:00,52.39,52.43,52.36,52.36,12747.0,43.4345,43.4677,43.4096,43.4096,12747.0
2020-09-01 14:55:00,52.36,52.38,52.27,52.29,16137.0,43.4096,43.4262,43.335,43.3516,16137.0
2020-09-01 15:00:00,52.29,52.3,52.23,52.23,16736.0,43.3516,43.3599,43.3019,43.3019,16736.0
2020-09-01 15:05:00,52.23,52.24,52.16,52.23,23360.0,43.3019,43.3101,43.2438,43.3019,23360.0
2020-09-01 15:10:00,52.23,52.25,52.1,52.11,37186.0,43.3019,43.3184,43.1941,43.2024,37186.0
2020-09-01 15:15:00,52.1,52.22,52.09,52.2,15225.0,43.1941,43.2936,43.1858,43.277,15225.0
2020-09-01 15:20:00,52.19,52.28,52.16,52.26,16080.0,43.2687,43.3433,43.2438,43.3267,16080.0
2020-09-01 15:25:00,52.26,52.29,52.19,52.19,20180.0,43.3267,43.3516,43.2687,43.2687,20180.0
2020-09-01 15:30:00,52.2,52.45,52.16,52.37,33548.0,43.277,43.4842,43.2438,43.4179,33548.0
2020-09-01 15:35:00,52.35,52.39,52.25,52.35,30456.0,43.4013,43.4345,43.3184,43.4013,30456.0
2020-09-01 15:40:00,52.36,52.44,52.36,52.4,30584.0,43.4096,43.476,43.4096,43.4428,30584.0
2020-09-01 15:45:00,52.38,52.46,52.36,52.44,34963.0,43.4262,43.4925,43.4096,43.476,34963.0
2020-09-01 15:50:00,52.42,52.46,52.36,52.4,53828.0,43.4594,43.4925,43.4096,43.4428,53828.0
2020-09-01 15:55:00,52.39,52.52,52.35,52.46,166160.0,43.4345,43.5423,43.4013,43.4925,166160.0
2020-09-02 09:30:00,52.6,52.71,52.22,52.69,159048.0,43.6086,43.6998,43.2936,43.6832,159048.0
2020-09-02 09:35:00,52.66,52.66,52.25,52.32,51403.0,43.6583,43.6583,43.3184,43.3765,51403.0
2020-09-02 09:40:00,52.32,52.35,52.06,52.21,44541.0,43.3765,43.4013,43.1609,43.2853,44541.0
2020-09-02 09:45:00,52.16,52.22,51.92,51.92,48001.0,43.2438,43.2936,43.0448,43.0448,48001.0
2020-09-02 09:50:00,51.92,52.24,51.9,52.14,58404.0,43.0448,43.3101,43.0283,43.2272,58404.0
2020-09-02 09:55:00,52.11,52.43,52.08,52.42,35243.0,43.2024,43.4677,43.1775,43.4594,35243.0
2020-09-02 10:00:00,52.43,52.67,52.34,52.47,36550.0,43.4677,43.6666,43.393,43.5008,36550.0
2020-09-02 10:05:00,52.5,52.6,52.44,52.58,51364.0,43.5257,43.6086,43.476,43.592,51364.0
2020-09-02 10:10:00,52.57,52.77,52.55,52.63,39698.0,43.5837,43.7495,43.5672,43.6335,39698.0
2020-09-02 10:15:00,52.65,52.8,52.62,52.73,37303.0,43.6501,43.7744,43.6252,43.7164,37303.0
2020-09-02 10:20:00,52.7,52.97,52.7,52.88,27335.0,43.6915,43.9154,43.6915,43.8407,27335.0
2020-09-02 10:25:00,52.87,52.89,52.62,52.81,24523.0,43.8325,43.849,43.6252,43.7827,24523.0
2020-09-02 10:30:00,52.85,53.25,52.85,53.2,47403.0,43.8159,44.1475,43.8159,44.106,47403.0
2020-09-02 10:35:00,53.18,53.35,53.07,53.28,55566.0,44.0895,44.2304,43.9983,44.1724,55566.0
2020-09-02 10:40:00,53.31,53.37,53.15,53.21,36203.0,44.1972,44.247,44.0646,44.1143,36203.0
2020-09-02 10:45:00,53.18,53.18,52.92,53.05,28380.0,44.0895,44.0895,43.8739,43.9817,28380.0
2020-09-02 10:50:00,53.07,53.13,52.88,53.08,22987.0,43.9983,44.048,43.8407,44.0066,22987.0
2020-09-02 10:55:00,53.06,53.1,52.98,53.05,37363.0,43.99,44.0231,43.9236,43.9817,37363.0
2020-09-02 11:00:00,53.06,53.23,53.02,53.2,24089.0,43.99,44.1309,43.9568,44.106,24089.0
2020-09-02 11:05:00,53.2,53.38,53.2,53.25,44447.0,44.106,44.2553,44.106,44.1475,44447.0
2020-09-02 11:10:00,53.24,53.3,53.12,53.12,17391.0,44.1392,44.1889,44.0397,44.0397,17391.0
2020-09-02 11:15:00,53.1,53.13,52.84,52.86,24010.0,44.0231,44.048,43.8076,43.8242,24010.0
2020-09-02 11:20:00,52.86,52.89,52.74,52.81,19820.0,43.8242,43.849,43.7247,43.7827,19820.0
2020-09-02 11:25:00,52.8,52.9,52.72,52.74,20080.0,43.7744,43.8573,43.7081,43.7247,20080.0
2020-09-02 11:30:00,52.78,52.9,52.76,52.78,17573.0,43.7578,43.8573,43.7413,43.7578,17573.0
2020-09-02 11:35:00,52.8,52.92,52.8,52.86,14581.0,43.7744,43.8739,43.7744,43.8242,14581.0
2020-09-02 11:40:00,52.86,52.89,52.75,52.77,15834.0,43.8242,43.849,43.733,43.7495,15834.0
2020-09-02 11:45:00,52.77,52.92,52.76,52.82,18350.0,43.7495,43.8739,43.7413,43.791,18350.0
2020-09-02 11:50:00,52.81,52.94,52.78,52.93,11775.0,43.7827,43.8905,43.7578,43.8822,11775.0
2020-09-02 11:55:00,52.93,52.94,52.86,52.88,8234.0,43.8822,43.8905,43.8242,43.8407,8234.0
2020-09-02 12:00:00,52.86,52.87,52.65,52.66,24360.0,43.8242,43.8325,43.6501,43.6583,24360.0
2020-09-02 12:05:00,52.64,52.65,52.5,52.61,25901.0,43.6418,43.6501,43.5257,43.6169,25901.0
2020-09-02 12:10:00,52.6,52.73,52.59,52.68,24375.0,43.6086,43.7164,43.6003,43.6749,24375.0
2020-09-02 12:15:00,52.66,52.76,52.64,52.74,14712.0,43.6583,43.7413,43.6418,43.7247,14712.0
2020-09-02 12:20:00,52.74,52.88,52.71,52.86,10616.0,43.7247,43.8407,43.6998,43.8242,10616.0
2020-09-02 12:25:00,52.87,52.93,52.84,52.9,9802.0,43.8325,43.8822,43.8076,43.8573,9802.0
2020-09-02 12:30:00,52.9,52.92,52.85,52.85,14261.0,43.8573,43.8739,43.8159,43.8159,14261.0
2020-09-02 12:35:00,52.85,52.86,52.7,52.71,10601.0,43.8159,43.8242,43.6915,43.6998,10601.0
2020-09-02 12:40:00,52.71,52.83,52.7,52.76,10883.0,43.6998,43.7993,43.6915,43.7413,10883.0
2020-09-02 12:45:00,52.75,52.8,52.67,52.69,12451.0,43.733,43.7744,43.6666,43.6832,12451.0
2020-09-02 12:50:00,52.68,52.72,52.61,52.62,7091.0,43.6749,43.7081,43.6169,43.6252,7091.0
2020-09-02 12:55:00,52.62,52.64,52.57,52.59,11509.0,43.6252,43.6418,43.5837,43.6003,11509.0
2020-09-02 13:00:00,52.58,52.58,52.49,52.5,16151.0,43.592,43.592,43.5174,43.5257,16151.0
2020-09-02 13:05:00,52.5,52.54,52.45,52.54,13065.0,43.5257,43.5589,43.4842,43.5589,13065.0
2020-09-02 13:10:00,52.56,52.58,52.48,52.55,11494.0,43.5754,43.592,43.5091,43.5672,11494.0
2020-09-02 13:15:00,52.56,52.6,52.54,52.59,8516.0,43.5754,43.6086,43.5589,43.6003,8516.0
2020-09-02 13:20:00,52.6,52.6,52.51,52.58,9294.0,43.6086,43.6086,43.534,43.592,9294.0
2020-09-02 13:25:00,52.56,52.74,52.56,52.74,15037.0,43.5754,43.7247,43.5754,43.7247,15037.0
2020-09-02 13:30:00,52.75,52.8,52.68,52.7,10110.0,43.733,43.7744,43.6749,43.6915,10110.0
2020-09-02 13:35:00,52.73,52.76,52.69,52.71,10260.0,43.7164,43.7413,43.6832,43.6998,10260.0
2020-09-02 13:40:00,52.72,52.76,52.67,52.74,14842.0,43.7081,43.7413,43.6666,43.7247,14842.0
2020-09-02 13:45:00,52.73,52.76,52.57,52.58,17364.0,43.7164,43.7413,43.5837,43.592,17364.0
2020-09-02 13:50:00,52.59,52.59,52.5,52.54,15505.0,43.6003,43.6003,43.5257,43.5589,15505.0
2020-09-02 13:55:00,52.54,52.56,52.49,52.51,20125.0,43.5589,43.5754,43.5174,43.534,20125.0
2020-09-02 14:00:00,52.49,52.54,52.44,52.5,14348.0,43.5174,43.5589,43.476,43.5257,14348.0
2020-09-02 14:05:00,52.5,52.52,52.47,52.48,15009.0,43.5257,43.5423,43.5008,43.5091,15009.0
2020-09-02 14:10:00,52.48,52.52,52.43,52.46,31955.0,43.5091,43.5423,43.4677,43.4925,31955.0
2020-09-02 14:15:00,52.48,52.52,52.41,52.51,20248.0,43.5091,43.5423,43.4511,43.534,20248.0
2020-09-02 14:20:00,52.51,52.59,52.5,52.58,23556.0,43.534,43.6003,43.5257,43.592,23556.0
2020-09-02 14:25:00,52.59,52.68,52.56,52.67,18874.0,43.6003,43.6749,43.5754,43.6666,18874.0
2020-09-02 14:30:00,52.67,52.7,52.61,52.66,8910.0,43.6666,43.6915,43.6169,43.6583,8910.0
2020-09-02 14:35:00,52.65,52.65,52.54,52.57,13302.0,43.6501,43.6501,43.5589,43.5837,13302.0
2020-09-02 14:40:00,52.56,52.65,52.53,52.64,11999.0,43.5754,43.6501,43.5506,43.6418,11999.0
2020-09-02 14:45:00,52.64,52.86,52.63,52.81,51996.0,43.6418,43.8242,43.6335,43.7827,51996.0
2020-09-02 14:50:00,52.8,52.85,52.67,52.68,22376.0,43.7744,43.8159,43.6666,43.6749,22376.0
2020-09-02 14:55:00,52.68,52.69,52.62,52.62,29064.0,43.6749,43.6832,43.6252,43.6252,29064.0
2020-09-02 15:00:00,52.63,52.64,52.55,52.57,24337.0,43.6335,43.6418,43.5672,43.5837,24337.0
2020-09-02 15:05:00,52.58,52.58,52.39,52.44,29324.0,43.592,43.592,43.4345,43.476,29324.0
2020-09-02 15:10:00,52.44,52.6,52.44,52.59,24885.0,43.476,43.6086,43.476,43.6003,24885.0
2020-09-02 15:15:00,52.59,52.64,52.53,52.57,41168.0,43.6003,43.6418,43.5506,43.5837,41168.0
2020-09-02 15:20:00,52.57,52.62,52.52,52.57,25220.0,43.5837,43.6252,43.5423,43.5837,25220.0
2020-09-02 15:25:00,52.58,52.68,52.56,52.6,31854.0,43.592,43.6749,43.5754,43.6086,31854.0
2020-09-02 15:30:00,52.61,52.77,52.59,52.76,33464.0,43.6169,43.7495,43.6003,43.7413,33464.0
2020-09-02 15:35:00,52.75,52.79,52.68,52.79,29098.0,43.733,43.7661,43.6749,43.7661,29098.0
2020-09-02 15:40:00,52.79,52.86,52.76,52.82,41574.0,43.7661,43.8242,43.7413,43.791,41574.0
2020-09-02 15:45:00,52.8,52.9,52.78,52.86,59074.0,43.7744,43.8573,43.7578,43.8242,59074.0
2020-09-02 15:50:00,52.85,53.03,52.8,53.02,104269.0,43.8159,43.9651,43.7744,43.9568,104269.0
2020-09-02 15:55:00,53.02,53.02,52.87,52.89,184308.0,43.9568,43.9568,43.8325,43.849,184308.0
2020-09-03 09:30:00,52.99,53.39,52.85,53.38,100360.0,43.9319,44.2636,43.8159,44.2553,100360.0
2020-09-03 09:35:00,53.33,53.92,53.33,53.69,40395.0,44.2138,44.703,44.2138,44.5123,40395.0
2020-09-03 09:40:00,53.64,54.15,53.58,54.09,59754.0,44.4708,44.8936,44.4211,44.8439,59754.0
2020-09-03 09:45:00,54.1,54.41,54.1,54.3,43780.0,44.8522,45.1092,44.8522,45.018,43780.0
2020-09-03 09:50:00,54.31,54.48,54.02,54.11,48384.0,45.0263,45.1672,44.7859,44.8605,48384.0
2020-09-03 09:55:00,54.01,54.23,53.88,53.93,37577.0,44.7776,44.96,44.6698,44.7113,37577.0
2020-09-03 10:00:00,53.92,53.93,53.54,53.64,42380.0,44.703,44.7113,44.3879,44.4708,42380.0
2020-09-03 10:05:00,53.58,53.69,53.35,53.44,31849.0,44.4211,44.5123,44.2304,44.305,31849.0
2020-09-03 10:10:00,53.42,53.73,53.41,53.64,41741.0,44.2884,44.5454,44.2801,44.4708,41741.0
2020-09-03 10:15:00,53.66,53.74,53.56,53.71,27346.0,44.4874,44.5537,44.4045,44.5289,27346.0
2020-09-03 10:20:00,53.71,53.78,53.33,53.41,30281.0,44.5289,44.5869,44.2138,44.2801,30281.0
2020-09-03 10:25:00,53.38,53.57,53.38,53.54,41544.0,44.2553,44.4128,44.2553,44.3879,41544.0
2020-09-03 10:30:00,53.58,54.01,53.43,53.98,51469.0,44.4211,44.7776,44.2967,44.7527,51469.0
2020-09-03 10:35:00,53.97,54.01,53.76,53.93,31986.0,44.7444,44.7776,44.5703,44.7113,31986.0
2020-09-03 10:40:00,53.91,53.97,53.69,53.82,41935.0,44.6947,44.7444,44.5123,44.6201,41935.0
2020-09-03 10:45:00,53.84,53.91,53.53,53.53,26619.0,44.6366,44.6947,44.3796,44.3796,26619.0
2020-09-03 10:50:00,53.54,53.57,53.28,53.41,38781.0,44.3879,44.4128,44.1724,44.2801,38781.0
2020-09-03 10:55:00,53.43,53.43,53.24,53.31,36834.0,44.2967,44.2967,44.1392,44.1972,36834.0
2020-09-03 11:00:00,53.32,53.33,52.93,52.97,56700.0,44.2055,44.2138,43.8822,43.9154,56700.0
2020-09-03 11:05:00,53.0,53.01,52.73,52.81,20796.0,43.9402,43.9485,43.7164,43.7827,20796.0
2020-09-03 11:10:00,52.82,52.97,52.8,52.91,30228.0,43.791,43.9154,43.7744,43.8656,30228.0
2020-09-03 11:15:00,52.87,52.9,52.35,52.4,35353.0,43.8325,43.8573,43.4013,43.4428,35353.0
2020-09-03 11:20:00,52.36,52.62,52.25,52.54,56700.0,43.4096,43.6252,43.3184,43.5589,56700.0
2020-09-03 11:25:00,52.55,52.94,52.37,52.81,77823.0,43.5672,43.8905,43.4179,43.7827,77823.0
2020-09-03 11:30:00,52.77,53.06,52.71,52.96,31997.0,43.7495,43.99,43.6998,43.9071,31997.0
2020-09-03 11:35:00,52.96,53.21,52.82,53.15,35609.0,43.9071,44.1143,43.791,44.0646,35609.0
2020-09-03 11:40:00,53.15,53.33,53.11,53.11,41060.0,44.0646,44.2138,44.0314,44.0314,41060.0
2020-09-03 11:45:00,53.11,53.23,53.04,53.11,15673.0,44.0314,44.1309,43.9734,44.0314,15673.0
2020-09-03 11:50:00,53.12,53.27,53.08,53.25,9511.0,44.0397,44.1641,44.0066,44.1475,9511.0
2020-09-03 11:55:00,53.23,53.23,53.01,53.13,17521.0,44.1309,44.1309,43.9485,44.048,17521.0
2020-09-03 12:00:00,53.13,53.13,52.94,53.05,19307.0,44.048,44.048,43.8905,43.9817,19307.0
2020-09-03 12:05:00,53.06,53.25,53.03,53.25,12772.0,43.99,44.1475,43.9651,44.1475,12772.0
2020-09-03 12:10:00,53.28,53.34,53.23,53.26,15932.0,44.1724,44.2221,44.1309,44.1558,15932.0
2020-09-03 12:15:00,53.25,53.27,53.11,53.22,21831.0,44.1475,44.1641,44.0314,44.1226,21831.0
2020-09-03 12:20:00,53.21,53.28,53.19,53.25,30584.0,44.1143,44.1724,44.0978,44.1475,30584.0
2020-09-03 12:25:00,53.23,53.27,53.18,53.18,20769.0,44.1309,44.1641,44.0895,44.0895,20769.0
2020-09-03 12:30:00,53.19,53.29,53.11,53.11,36852.0,44.0978,44.1807,44.0314,44.0314,36852.0
2020-09-03 12:35:00,53.1,53.23,53.01,53.13,36460.0,44.0231,44.1309,43.9485,44.048,36460.0
2020-09-03 12:40:00,53.08,53.1,52.85,52.88,17615.0,44.0066,44.0231,43.8159,43.8407,17615.0
2020-09-03 12:45:00,52.85,52.93,52.69,52.72,19927.0,43.8159,43.8822,43.6832,43.7081,19927.0
2020-09-03 12:50:00,52.73,52.8,52.63,52.76,9101.0,43.7164,43.7744,43.6335,43.7413,9101.0
2020-09-03 12:55:00,52.74,53.01,52.69,52.78,20029.0,43.7247,43.9485,43.6832,43.7578,20029.0
2020-09-03 13:00:00,52.78,52.79,52.48,52.52,22533.0,43.7578,43.7661,43.5091,43.5423,22533.0
2020-09-03 13:05:00,52.54,52.76,52.51,52.76,15513.0,43.5589,43.7413,43.534,43.7413,15513.0
2020-09-03 13:10:00,52.73,52.91,52.68,52.91,23491.0,43.7164,43.8656,43.6749,43.8656,23491.0
2020-09-03 13:15:00,52.89,52.91,52.55,52.61,23032.0,43.849,43.8656,43.5672,43.6169,23032.0
2020-09-03 13:20:00,52.61,52.84,52.56,52.75,15981.0,43.6169,43.8076,43.5754,43.733,15981.0
2020-09-03 13:25:00,52.71,52.81,52.5,52.8,15147.0,43.6998,43.7827,43.5257,43.7744,15147.0
2020-09-03 13:30:00,52.79,52.79,52.46,52.47,27069.0,43.7661,43.7661,43.4925,43.5008,27069.0
2020-09-03 13:35:00,52.51,52.58,52.42,52.46,10878.0,43.534,43.592,43.4594,43.4925,10878.0
2020-09-03 13:40:00,52.5,52.69,52.47,52.6,54172.0,43.5257,43.6832,43.5008,43.6086,54172.0
2020-09-03 13:45:00,52.6,52.68,52.54,52.54,13204.0,43.6086,43.6749,43.5589,43.5589,13204.0
2020-09-03 13:50:00,52.55,52.74,52.53,52.71,20410.0,43.5672,43.7247,43.5506,43.6998,20410.0
2020-09-03 13:55:00,52.69,52.73,52.55,52.58,9703.0,43.6832,43.7164,43.5672,43.592,9703.0
2020-09-03 14:00:00,52.56,52.63,52.45,52.52,17403.0,43.5754,43.6335,43.4842,43.5423,17403.0
2020-09-03 14:05:00,52.55,52.59,52.45,52.55,50174.0,43.5672,43.6003,43.4842,43.5672,50174.0
2020-09-03 14:10:00,52.54,52.66,52.42,52.52,26431.0,43.5589,43.6583,43.4594,43.5423,26431.0
2020-09-03 14:15:00,52.49,52.51,52.29,52.34,39188.0,43.5174,43.534,43.3516,43.393,39188.0
2020-09-03 14:20:00,52.36,52.43,52.27,52.33,22143.0,43.4096,43.4677,43.335,43.3848,22143.0
2020-09-03 14:25:00,52.3,52.44,52.26,52.37,21357.0,43.3599,43.476,43.3267,43.4179,21357.0
2020-09-03 14:30:00,52.35,52.48,52.3,52.34,56902.0,43.4013,43.5091,43.3599,43.393,56902.0
2020-09-03 14:35:00,52.32,52.32,52.04,52.05,53109.0,43.3765,43.3765,43.1443,43.1526,53109.0
2020-09-03 14:40:00,52.04,52.07,51.88,51.93,54176.0,43.1443,43.1692,43.0117,43.0531,54176.0
2020-09-03 14:45:00,51.91,51.95,51.85,51.88,36932.0,43.0366,43.0697,42.9868,43.0117,36932.0
2020-09-03 14:50:00,51.89,51.95,51.8,51.91,31086.0,43.02,43.0697,42.9454,43.0366,31086.0
2020-09-03 14:55:00,51.89,51.89,51.7,51.73,33469.0,43.02,43.02,42.8624,42.8873,33469.0
2020-09-03 15:00:00,51.73,51.84,51.68,51.75,37531.0,42.8873,42.9785,42.8459,42.9039,37531.0
2020-09-03 15:05:00,51.75,51.91,51.66,51.89,30570.0,42.9039,43.0366,42.8293,43.02,30570.0
2020-09-03 15:10:00,51.89,52.07,51.8,52.03,27822.0,43.02,43.1692,42.9454,43.136,27822.0
2020-09-03 15:15:00,52.03,52.1,51.96,51.98,29095.0,43.136,43.1941,43.078,43.0946,29095.0
2020-09-03 15:20:00,51.98,52.02,51.9,51.93,20586.0,43.0946,43.1277,43.0283,43.0531,20586.0
2020-09-03 15:25:00,51.93,52.17,51.88,52.12,24101.0,43.0531,43.2521,43.0117,43.2107,24101.0
2020-09-03 15:30:00,52.11,52.16,51.96,51.96,25606.0,43.2024,43.2438,43.078,43.078,25606.0
2020-09-03 15:35:00,51.98,52.31,51.98,52.14,38827.0,43.0946,43.3682,43.0946,43.2272,38827.0
2020-09-03 15:40:00,52.13,52.17,52.04,52.09,29057.0,43.2189,43.2521,43.1443,43.1858,29057.0
2020-09-03 15:45:00,52.13,52.16,51.94,51.97,45764.0,43.2189,43.2438,43.0614,43.0863,45764.0
2020-09-03 15:50:00,51.97,52.27,51.88,52.24,71149.0,43.0863,43.335,43.0117,43.3101,71149.0
2020-09-03 15:55:00,52.26,52.35,52.21,52.32,126695.0,43.3267,43.4013,43.2853,43.3765,126695.0
2020-09-04 09:30:00,52.76,53.07,52.35,53.07,92679.0,43.7413,43.9983,43.4013,43.9983,92679.0
2020-09-04 09:35:00,53.07,53.12,52.4,52.41,32712.0,43.9983,44.0397,43.4428,43.4511,32712.0
2020-09-04 09:40:00,52.44,52.82,52.38,52.79,30487.0,43.476,43.791,43.4262,43.7661,30487.0
2020-09-04 09:45:00,52.76,53.01,52.76,52.84,80610.0,43.7413,43.9485,43.7413,43.8076,80610.0
2020-09-04 09:50:00,52.89,52.96,52.38,52.54,48642.0,43.849,43.9071,43.4262,43.5589,48642.0
2020-09-04 09:55:00,52.54,52.6,52.13,52.26,32093.0,43.5589,43.6086,43.2189,43.3267,32093.0
2020-09-04 10:00:00,52.21,52.39,52.09,52.2,51697.0,43.2853,43.4345,43.1858,43.277,51697.0
2020-09-04 10:05:00,52.22,52.35,52.19,52.24,32631.0,43.2936,43.4013,43.2687,43.3101,32631.0
2020-09-04 10:10:00,52.23,52.28,52.09,52.18,21006.0,43.3019,43.3433,43.1858,43.2604,21006.0
2020-09-04 10:15:00,52.17,52.2,51.9,51.9,45837.0,43.2521,43.277,43.0283,43.0283,45837.0
2020-09-04 10:20:00,51.91,52.08,51.71,51.88,48556.0,43.0366,43.1775,42.8707,43.0117,48556.0
2020-09-04 10:25:00,51.91,51.98,51.58,51.61,52892.0,43.0366,43.0946,42.763,42.7878,52892.0
2020-09-04 10:30:00,51.63,51.81,51.6,51.62,30139.0,42.8044,42.9536,42.7795,42.7961,30139.0
2020-09-04 10:35:00,51.64,51.66,51.18,51.4,49541.0,42.8127,42.8293,42.4313,42.6137,49541.0
2020-09-04 10:40:00,51.33,51.39,51.07,51.1,46533.0,42.5557,42.6054,42.3401,42.365,46533.0
2020-09-04 10:45:00,51.09,51.39,51.07,51.38,50159.0,42.3567,42.6054,42.3401,42.5972,50159.0
2020-09-04 10:50:00,51.36,51.36,51.11,51.18,39908.0,42.5806,42.5806,42.3733,42.4313,39908.0
2020-09-04 10:55:00,51.19,51.34,51.14,51.28,27456.0,42.4396,42.564,42.3982,42.5142,27456.0
2020-09-04 11:00:00,51.25,51.25,50.93,51.01,133363.0,42.4894,42.4894,42.2241,42.2904,133363.0
2020-09-04 11:05:00,51.0,51.05,50.76,50.79,73242.0,42.2821,42.3236,42.0831,42.108,73242.0
2020-09-04 11:10:00,50.79,51.03,50.66,50.95,81051.0,42.108,42.307,42.0002,42.2407,81051.0
2020-09-04 11:15:00,50.95,51.12,50.82,50.97,29371.0,42.2407,42.3816,42.1329,42.2572,29371.0
2020-09-04 11:20:00,50.97,51.07,50.91,51.07,33267.0,42.2572,42.3401,42.2075,42.3401,33267.0
2020-09-04 11:25:00,51.1,51.16,50.82,50.97,37302.0,42.365,42.4148,42.1329,42.2572,37302.0
2020-09-04 11:30:00,50.94,51.26,50.94,51.26,20121.0,42.2324,42.4977,42.2324,42.4977,20121.0
2020-09-04 11:35:00,51.26,51.3,51.11,51.14,16696.0,42.4977,42.5308,42.3733,42.3982,16696.0
2020-09-04 11:40:00,51.14,51.21,51.01,51.01,16670.0,42.3982,42.4562,42.2904,42.2904,16670.0
2020-09-04 11:45:00,51.04,51.1,50.89,50.93,23457.0,42.3153,42.365,42.1909,42.2241,23457.0
2020-09-04 11:50:00,50.9,51.29,50.81,51.29,26916.0,42.1992,42.5225,42.1246,42.5225,26916.0
2020-09-04 11:55:00,51.34,51.38,51.13,51.25,8241.0,42.564,42.5972,42.3899,42.4894,8241.0
2020-09-04 12:00:00,51.25,51.26,51.05,51.12,17305.0,42.4894,42.4977,42.3236,42.3816,17305.0
2020-09-04 12:05:00,51.12,51.22,51.12,51.2,13892.0,42.3816,42.4645,42.3816,42.4479,13892.0
2020-09-04 12:10:00,51.22,51.4,51.21,51.4,20429.0,42.4645,42.6137,42.4562,42.6137,20429.0
2020-09-04 12:15:00,51.38,51.43,51.21,51.43,16912.0,42.5972,42.6386,42.4562,42.6386,16912.0
2020-09-04 12:20:00,51.44,51.61,51.33,51.59,12202.0,42.6469,42.7878,42.5557,42.7713,12202.0
2020-09-04 12:25:00,51.59,51.67,51.55,51.6,20284.0,42.7713,42.8376,42.7381,42.7795,20284.0
2020-09-04 12:30:00,51.6,51.6,51.23,51.25,23828.0,42.7795,42.7795,42.4728,42.4894,23828.0
2020-09-04 12:35:00,51.26,51.46,51.24,51.45,12227.0,42.4977,42.6635,42.4811,42.6552,12227.0
2020-09-04 12:40:00,51.46,51.58,51.41,51.52,15811.0,42.6635,42.763,42.622,42.7132,15811.0
2020-09-04 12:45:00,51.53,51.8,51.52,51.68,17335.0,42.7215,42.9454,42.7132,42.8459,17335.0
2020-09-04 12:50:00,51.65,51.71,51.57,51.71,17637.0,42.821,42.8707,42.7547,42.8707,17637.0
2020-09-04 12:55:00,51.61,51.62,51.44,51.46,32967.0,42.7878,42.7961,42.6469,42.6635,32967.0
2020-09-04 13:00:00,51.49,51.52,51.32,51.33,18498.0,42.6883,42.7132,42.5474,42.5557,18498.0
2020-09-04 13:05:00,51.32,51.37,51.24,51.29,20917.0,42.5474,42.5889,42.4811,42.5225,20917.0
2020-09-04 13:10:00,51.25,51.35,51.24,51.34,24015.0,42.4894,42.5723,42.4811,42.564,24015.0
2020-09-04 13:15:00,51.33,51.33,51.16,51.18,29324.0,42.5557,42.5557,42.4148,42.4313,29324.0
2020-09-04 13:20:00,51.17,51.31,51.16,51.3,12735.0,42.423,42.5391,42.4148,42.5308,12735.0
2020-09-04 13:25:00,51.31,51.35,51.25,51.25,11386.0,42.5391,42.5723,42.4894,42.4894,11386.0
2020-09-04 13:30:00,51.22,51.26,51.08,51.15,14119.0,42.4645,42.4977,42.3484,42.4065,14119.0
2020-09-04 13:35:00,51.17,51.26,51.12,51.2,15970.0,42.423,42.4977,42.3816,42.4479,15970.0
2020-09-04 13:40:00,51.21,51.25,51.17,51.25,15500.0,42.4562,42.4894,42.423,42.4894,15500.0
2020-09-04 13:45:00,51.24,51.32,51.22,51.29,14121.0,42.4811,42.5474,42.4645,42.5225,14121.0
2020-09-04 13:50:00,51.28,51.34,51.2,51.33,12404.0,42.5142,42.564,42.4479,42.5557,12404.0
2020-09-04 13:55:00,51.36,51.38,51.32,51.37,10253.0,42.5806,42.5972,42.5474,42.5889,10253.0
2020-09-04 14:00:00,51.36,51.42,51.32,51.33,14574.0,42.5806,42.6303,42.5474,42.5557,14574.0
2020-09-04 14:05:00,51.35,51.48,51.33,51.42,11858.0,42.5723,42.6801,42.5557,42.6303,11858.0
2020-09-04 14:10:00,51.4,51.4,51.24,51.26,16201.0,42.6137,42.6137,42.4811,42.4977,16201.0
2020-09-04 14:15:00,51.26,51.41,51.23,51.37,15189.0,42.4977,42.622,42.4728,42.5889,15189.0
2020-09-04 14:20:00,51.36,51.44,51.32,51.37,14153.0,42.5806,42.6469,42.5474,42.5889,14153.0
2020-09-04 14:25:00,51.35,51.48,51.34,51.47,14271.0,42.5723,42.6801,42.564,42.6718,14271.0
2020-09-04 14:30:00,51.48,51.54,51.45,51.48,11906.0,42.6801,42.7298,42.6552,42.6801,11906.0
2020-09-04 14:35:00,51.48,51.58,51.48,51.51,21466.0,42.6801,42.763,42.6801,42.7049,21466.0
2020-09-04 14:40:00,51.5,51.61,51.48,51.61,39435.0,42.6966,42.7878,42.6801,42.7878,39435.0
2020-09-04 14:45:00,51.59,51.66,51.54,51.57,39050.0,42.7713,42.8293,42.7298,42.7547,39050.0
2020-09-04 14:50:00,51.57,51.58,51.4,51.44,54282.0,42.7547,42.763,42.6137,42.6469,54282.0
2020-09-04 14:55:00,51.44,51.56,51.42,51.46,36704.0,42.6469,42.7464,42.6303,42.6635,36704.0
2020-09-04 15:00:00,51.48,51.52,51.42,51.43,49955.0,42.6801,42.7132,42.6303,42.6386,49955.0
2020-09-04 15:05:00,51.41,51.49,51.34,51.35,30541.0,42.622,42.6883,42.564,42.5723,30541.0
2020-09-04 15:10:00,51.34,51.39,51.2,51.21,32419.0,42.564,42.6054,42.4479,42.4562,32419.0
2020-09-04 15:15:00,51.21,51.39,51.2,51.34,39701.0,42.4562,42.6054,42.4479,42.564,39701.0
2020-09-04 15:20:00,51.33,51.4,51.33,51.34,46694.0,42.5557,42.6137,42.5557,42.564,46694.0
2020-09-04 15:25:00,51.35,51.44,51.29,51.35,46369.0,42.5723,42.6469,42.5225,42.5723,46369.0
2020-09-04 15:30:00,51.35,51.37,51.22,51.3,44402.0,42.5723,42.5889,42.4645,42.5308,44402.0
2020-09-04 15:35:00,51.3,51.31,51.08,51.12,41830.0,42.5308,42.5391,42.3484,42.3816,41830.0
2020-09-04 15:40:00,51.11,51.21,51.08,51.17,50552.0,42.3733,42.4562,42.3484,42.423,50552.0
2020-09-04 15:45:00,51.16,51.29,51.11,51.12,57129.0,42.4148,42.5225,42.3733,42.3816,57129.0
2020-09-04 15:50:00,51.11,51.26,51.1,51.25,90316.0,42.3733,42.4977,42.365,42.4894,90316.0
2020-09-04 15:55:00,51.25,51.26,51.19,51.23,171486.0,42.4894,42.4977,42.4396,42.4728,171486.0
2020-09-08 09:30:00,50.5,50.96,50.4,50.58,99664.0,41.8676,42.2489,41.7847,41.9339,99664.0
2020-09-08 09:35:00,50.58,50.79,50.3,50.77,78543.0,41.9339,42.108,41.7018,42.0914,78543.0
2020-09-08 09:40:00,50.75,51.0,50.41,50.42,69167.0,42.0748,42.2821,41.793,41.8013,69167.0
2020-09-08 09:45:00,50.4,50.44,49.88,49.93,129768.0,41.7847,41.8178,41.3536,41.395,129768.0
2020-09-08 09:50:00,50.0,50.21,49.93,50.01,35971.0,41.453,41.6271,41.395,41.4613,35971.0
2020-09-08 09:55:00,50.02,50.45,49.95,50.23,33608.0,41.4696,41.8261,41.4116,41.6437,33608.0
2020-09-08 10:00:00,50.21,50.3,49.98,49.98,71884.0,41.6271,41.7018,41.4365,41.4365,71884.0
2020-09-08 10:05:00,49.95,50.08,49.83,49.99,54517.0,41.4116,41.5194,41.3121,41.4448,54517.0
2020-09-08 10:10:00,50.02,50.05,49.68,49.74,104587.0,41.4696,41.4945,41.1877,41.2375,104587.0
2020-09-08 10:15:00,49.76,49.77,49.43,49.47,105604.0,41.2541,41.2624,40.9805,41.0136,105604.0
2020-09-08 10:20:00,49.48,49.73,49.3,49.71,42926.0,41.0219,41.2292,40.8727,41.2126,42926.0
2020-09-08 10:25:00,49.74,49.77,49.5,49.68,29425.0,41.2375,41.2624,41.0385,41.1877,29425.0
2020-09-08 10:30:00,49.66,49.88,49.64,49.85,39652.0,41.1712,41.3536,41.1546,41.3287,39652.0
2020-09-08 10:35:00,49.89,49.96,49.73,49.94,39429.0,41.3618,41.4199,41.2292,41.4033,39429.0
2020-09-08 10:40:00,49.93,50.02,49.6,49.76,51995.0,41.395,41.4696,41.1214,41.2541,51995.0
2020-09-08 10:45:00,49.75,49.75,49.5,49.54,33598.0,41.2458,41.2458,41.0385,41.0717,33598.0
2020-09-08 10:50:00,49.5,49.55,49.38,49.42,37720.0,41.0385,41.08,40.939,40.9722,37720.0
2020-09-08 10:55:00,49.44,49.55,49.38,49.42,24323.0,40.9888,41.08,40.939,40.9722,24323.0
2020-09-08 11:00:00,49.44,49.77,49.33,49.76,28011.0,40.9888,41.2624,40.8976,41.2541,28011.0
2020-09-08 11:05:00,49.76,49.84,49.6,49.84,22908.0,41.2541,41.3204,41.1214,41.3204,22908.0
2020-09-08 11:10:00,49.84,49.89,49.68,49.86,21665.0,41.3204,41.3618,41.1877,41.337,21665.0
2020-09-08 11:15:00,49.81,49.97,49.79,49.94,21598.0,41.2955,41.4282,41.2789,41.4033,21598.0
2020-09-08 11:20:00,49.93,50.04,49.81,50.03,18182.0,41.395,41.4862,41.2955,41.4779,18182.0
2020-09-08 11:25:00,50.04,50.1,49.99,50.07,20299.0,41.4862,41.536,41.4448,41.5111,20299.0
2020-09-08 11:30:00,50.05,50.1,49.81,49.94,16375.0,41.4945,41.536,41.2955,41.4033,16375.0
2020-09-08 11:35:00,49.99,50.13,49.99,50.07,17349.0,41.4448,41.5608,41.4448,41.5111,17349.0
2020-09-08 11:40:00,50.07,50.07,49.83,49.88,23032.0,41.5111,41.5111,41.3121,41.3536,23032.0
2020-09-08 11:45:00,49.87,49.91,49.69,49.71,23581.0,41.3453,41.3784,41.196,41.2126,23581.0
2020-09-08 11:50:00,49.71,49.74,49.44,49.44,27351.0,41.2126,41.2375,40.9888,40.9888,27351.0
2020-09-08 11:55:00,49.41,49.58,49.4,49.5,33730.0,40.9639,41.1048,40.9556,41.0385,33730.0
2020-09-08 12:00:00,49.49,49.6,49.46,49.53,18022.0,41.0302,41.1214,41.0054,41.0634,18022.0
2020-09-08 12:05:00,49.52,49.67,49.47,49.5,17447.0,41.0551,41.1795,41.0136,41.0385,17447.0
2020-09-08 12:10:00,49.54,49.72,49.53,49.72,12259.0,41.0717,41.2209,41.0634,41.2209,12259.0
2020-09-08 12:15:00,49.69,49.91,49.66,49.91,8969.0,41.196,41.3784,41.1712,41.3784,8969.0
2020-09-08 12:20:00,49.94,50.07,49.92,50.0,22472.0,41.4033,41.5111,41.3867,41.453,22472.0
2020-09-08 12:25:00,49.98,50.1,49.88,49.89,20947.0,41.4365,41.536,41.3536,41.3618,20947.0
2020-09-08 12:30:00,49.93,49.94,49.82,49.93,13747.0,41.395,41.4033,41.3038,41.395,13747.0
2020-09-08 12:35:00,49.91,49.93,49.79,49.84,10796.0,41.3784,41.395,41.2789,41.3204,10796.0
2020-09-08 12:40:00,49.83,49.91,49.8,49.88,9822.0,41.3121,41.3784,41.2872,41.3536,9822.0
2020-09-08 12:45:00,49.86,49.93,49.82,49.84,9364.0,41.337,41.395,41.3038,41.3204,9364.0
2020-09-08 12:50:00,49.86,49.86,49.8,49.84,9574.0,41.337,41.337,41.2872,41.3204,9574.0
2020-09-08 12:55:00,49.84,49.87,49.74,49.78,17875.0,41.3204,41.3453,41.2375,41.2707,17875.0
2020-09-08 13:00:00,49.81,49.81,49.69,49.75,19588.0,41.2955,41.2955,41.196,41.2458,19588.0
2020-09-08 13:05:00,49.75,49.75,49.62,49.66,23615.0,41.2458,41.2458,41.138,41.1712,23615.0
2020-09-08 13:10:00,49.67,49.82,49.63,49.77,16072.0,41.1795,41.3038,41.1463,41.2624,16072.0
2020-09-08 13:15:00,49.78,49.85,49.78,49.82,13162.0,41.2707,41.3287,41.2707,41.3038,13162.0
2020-09-08 13:20:00,49.8,49.8,49.7,49.7,13784.0,41.2872,41.2872,41.2043,41.2043,13784.0
2020-09-08 13:25:00,49.72,49.79,49.69,49.73,14129.0,41.2209,41.2789,41.196,41.2292,14129.0
2020-09-08 13:30:00,49.73,49.79,49.67,49.78,17506.0,41.2292,41.2789,41.1795,41.2707,17506.0
2020-09-08 13:35:00,49.79,49.79,49.64,49.64,32732.0,41.2789,41.2789,41.1546,41.1546,32732.0
2020-09-08 13:40:00,49.65,49.69,49.61,49.65,13041.0,41.1629,41.196,41.1297,41.1629,13041.0
2020-09-08 13:45:00,49.65,49.67,49.55,49.6,16114.0,41.1629,41.1795,41.08,41.1214,16114.0
2020-09-08 13:50:00,49.58,49.59,49.46,49.48,33924.0,41.1048,41.1131,41.0054,41.0219,33924.0
2020-09-08 13:55:00,49.48,49.58,49.38,49.39,32220.0,41.0219,41.1048,40.939,40.9473,32220.0
2020-09-08 14:00:00,49.42,49.45,49.31,49.41,37488.0,40.9722,40.9971,40.881,40.9639,37488.0
2020-09-08 14:05:00,49.42,49.5,49.4,49.46,17041.0,40.9722,41.0385,40.9556,41.0054,17041.0
2020-09-08 14:10:00,49.47,49.48,49.25,49.29,26527.0,41.0136,41.0219,40.8313,40.8644,26527.0
2020-09-08 14:15:00,49.28,49.3,49.13,49.15,65251.0,40.8561,40.8727,40.7318,40.7483,65251.0
2020-09-08 14:20:00,49.17,49.19,49.01,49.01,61711.0,40.7649,40.7815,40.6323,40.6323,61711.0
2020-09-08 14:25:00,49.01,49.07,49.0,49.07,41158.0,40.6323,40.682,40.624,40.682,41158.0
2020-09-08 14:30:00,49.05,49.08,48.9,48.95,90211.0,40.6654,40.6903,40.5411,40.5825,90211.0
2020-09-08 14:35:00,48.95,48.97,48.82,48.84,64535.0,40.5825,40.5991,40.4748,40.4913,64535.0
2020-09-08 14:40:00,48.84,48.87,48.76,48.77,52763.0,40.4913,40.5162,40.425,40.4333,52763.0
2020-09-08 14:45:00,48.77,48.99,48.77,48.94,28875.0,40.4333,40.6157,40.4333,40.5742,28875.0
2020-09-08 14:50:00,48.92,48.94,48.85,48.9,30781.0,40.5577,40.5742,40.4996,40.5411,30781.0
2020-09-08 14:55:00,48.88,49.21,48.85,49.19,41121.0,40.5245,40.7981,40.4996,40.7815,41121.0
2020-09-08 15:00:00,49.17,49.19,48.8,48.81,35366.0,40.7649,40.7815,40.4582,40.4665,35366.0
2020-09-08 15:05:00,48.85,48.94,48.79,48.9,31239.0,40.4996,40.5742,40.4499,40.5411,31239.0
2020-09-08 15:10:00,48.9,49.03,48.81,48.91,44807.0,40.5411,40.6489,40.4665,40.5494,44807.0
2020-09-08 15:15:00,48.9,48.95,48.79,48.94,31707.0,40.5411,40.5825,40.4499,40.5742,31707.0
2020-09-08 15:20:00,48.94,49.01,48.89,48.93,32966.0,40.5742,40.6323,40.5328,40.566,32966.0
2020-09-08 15:25:00,48.94,49.03,48.89,49.01,36757.0,40.5742,40.6489,40.5328,40.6323,36757.0
2020-09-08 15:30:00,49.01,49.09,48.89,48.92,40460.0,40.6323,40.6986,40.5328,40.5577,40460.0
2020-09-08 15:35:00,48.94,49.12,48.89,49.05,82296.0,40.5742,40.7235,40.5328,40.6654,82296.0
2020-09-08 15:40:00,49.03,49.08,48.97,49.07,69052.0,40.6489,40.6903,40.5991,40.682,69052.0
2020-09-08 15:45:00,49.07,49.09,48.93,48.94,77286.0,40.682,40.6986,40.566,40.5742,77286.0
2020-09-08 15:50:00,48.94,48.95,48.75,48.79,115634.0,40.5742,40.5825,40.4167,40.4499,115634.0
2020-09-08 15:55:00,48.78,48.96,48.68,48.73,266518.0,40.4416,40.5908,40.3587,40.4001,266518.0
2020-09-09 09:30:00,49.18,49.47,48.3,48.39,118961.0,40.7732,41.0136,40.0436,40.1183,118961.0
2020-09-09 09:35:00,48.39,48.96,48.33,48.74,43884.0,40.1183,40.5908,40.0685,40.4084,43884.0
2020-09-09 09:40:00,48.73,48.79,48.36,48.36,75288.0,40.4001,40.4499,40.0934,40.0934,75288.0
2020-09-09 09:45:00,48.35,48.44,48.21,48.36,55838.0,40.0851,40.1597,39.969,40.0934,55838.0
2020-09-09 09:50:00,48.36,48.87,48.35,48.61,76163.0,40.0934,40.5162,40.0851,40.3007,76163.0
2020-09-09 09:55:00,48.61,48.75,48.37,48.73,46015.0,40.3007,40.4167,40.1017,40.4001,46015.0
2020-09-09 10:00:00,48.73,48.75,48.57,48.64,32062.0,40.4001,40.4167,40.2675,40.3255,32062.0
2020-09-09 10:05:00,48.63,48.65,48.25,48.27,36191.0,40.3172,40.3338,40.0022,40.0188,36191.0
2020-09-09 10:10:00,48.25,48.34,48.04,48.12,57532.0,40.0022,40.0768,39.8281,39.8944,57532.0
2020-09-09 10:15:00,48.14,48.26,48.06,48.25,56331.0,39.911,40.0105,39.8447,40.0022,56331.0
2020-09-09 10:20:00,48.28,48.28,48.11,48.12,28286.0,40.0271,40.0271,39.8861,39.8944,28286.0
2020-09-09 10:25:00,48.11,48.17,47.77,47.78,91215.0,39.8861,39.9359,39.6042,39.6125,91215.0
2020-09-09 10:30:00,47.78,47.88,47.68,47.7,82579.0,39.6125,39.6954,39.5296,39.5462,82579.0
2020-09-09 10:35:00,47.71,47.71,47.52,47.57,81187.0,39.5545,39.5545,39.397,39.4384,81187.0
2020-09-09 10:40:00,47.59,47.7,47.48,47.54,68086.0,39.455,39.5462,39.3638,39.4136,68086.0
2020-09-09 10:45:00,47.55,47.56,47.34,47.54,62077.0,39.4218,39.4301,39.2477,39.4136,62077.0
2020-09-09 10:50:00,47.53,47.59,47.4,47.45,41242.0,39.4053,39.455,39.2975,39.3389,41242.0
2020-09-09 10:55:00,47.44,47.58,47.35,47.58,48366.0,39.3307,39.4467,39.256,39.4467,48366.0
2020-09-09 11:00:00,47.6,47.86,47.57,47.83,44790.0,39.4633,39.6789,39.4384,39.654,44790.0
2020-09-09 11:05:00,47.82,47.86,47.65,47.69,28605.0,39.6457,39.6789,39.5048,39.5379,28605.0
2020-09-09 11:10:00,47.7,47.72,47.61,47.64,34385.0,39.5462,39.5628,39.4716,39.4965,34385.0
2020-09-09 11:15:00,47.64,47.66,47.5,47.52,26668.0,39.4965,39.513,39.3804,39.397,26668.0
2020-09-09 11:20:00,47.5,47.69,47.5,47.65,26390.0,39.3804,39.5379,39.3804,39.5048,26390.0
2020-09-09 11:25:00,47.66,47.8,47.64,47.68,46003.0,39.513,39.6291,39.4965,39.5296,46003.0
2020-09-09 11:30:00,47.69,47.89,47.69,47.84,32487.0,39.5379,39.7037,39.5379,39.6623,32487.0
2020-09-09 11:35:00,47.84,47.9,47.69,47.76,44034.0,39.6623,39.712,39.5379,39.5959,44034.0
2020-09-09 11:40:00,47.76,47.83,47.72,47.78,44890.0,39.5959,39.654,39.5628,39.6125,44890.0
2020-09-09 11:45:00,47.79,47.89,47.73,47.8,36807.0,39.6208,39.7037,39.5711,39.6291,36807.0
2020-09-09 11:50:00,47.8,47.92,47.71,47.73,22122.0,39.6291,39.7286,39.5545,39.5711,22122.0
2020-09-09 11:55:00,47.73,47.74,47.56,47.57,27285.0,39.5711,39.5794,39.4301,39.4384,27285.0
2020-09-09 12:00:00,47.56,47.61,47.52,47.61,18088.0,39.4301,39.4716,39.397,39.4716,18088.0
2020-09-09 12:05:00,47.59,47.66,47.55,47.55,18140.0,39.455,39.513,39.4218,39.4218,18140.0
2020-09-09 12:10:00,47.55,47.61,47.48,47.51,30366.0,39.4218,39.4716,39.3638,39.3887,30366.0
2020-09-09 12:15:00,47.5,47.51,47.37,47.48,31026.0,39.3804,39.3887,39.2726,39.3638,31026.0
2020-09-09 12:20:00,47.49,47.5,47.41,47.48,16097.0,39.3721,39.3804,39.3058,39.3638,16097.0
2020-09-09 12:25:00,47.48,47.56,47.43,47.45,18316.0,39.3638,39.4301,39.3224,39.3389,18316.0
2020-09-09 12:30:00,47.46,47.6,47.44,47.59,42842.0,39.3472,39.4633,39.3307,39.455,42842.0
2020-09-09 12:35:00,47.61,47.68,47.56,47.68,15131.0,39.4716,39.5296,39.4301,39.5296,15131.0
2020-09-09 12:40:00,47.67,47.67,47.56,47.6,43736.0,39.5213,39.5213,39.4301,39.4633,43736.0
2020-09-09 12:45:00,47.6,47.62,47.49,47.51,36943.0,39.4633,39.4799,39.3721,39.3887,36943.0
2020-09-09 12:50:00,47.5,47.55,47.46,47.46,18285.0,39.3804,39.4218,39.3472,39.3472,18285.0
2020-09-09 12:55:00,47.48,47.51,47.45,47.5,20457.0,39.3638,39.3887,39.3389,39.3804,20457.0
2020-09-09 13:00:00,47.5,47.64,47.43,47.64,32904.0,39.3804,39.4965,39.3224,39.4965,32904.0
2020-09-09 13:05:00,47.64,47.76,47.63,47.75,21145.0,39.4965,39.5959,39.4882,39.5877,21145.0
2020-09-09 13:10:00,47.77,47.9,47.76,47.85,31449.0,39.6042,39.712,39.5959,39.6706,31449.0
2020-09-09 13:15:00,47.85,47.89,47.78,47.8,47756.0,39.6706,39.7037,39.6125,39.6291,47756.0
2020-09-09 13:20:00,47.82,47.93,47.78,47.84,48901.0,39.6457,39.7369,39.6125,39.6623,48901.0
2020-09-09 13:25:00,47.84,47.9,47.79,47.88,22063.0,39.6623,39.712,39.6208,39.6954,22063.0
2020-09-09 13:30:00,47.88,47.93,47.84,47.86,25748.0,39.6954,39.7369,39.6623,39.6789,25748.0
2020-09-09 13:35:00,47.86,48.02,47.84,48.01,29613.0,39.6789,39.8115,39.6623,39.8032,29613.0
2020-09-09 13:40:00,48.0,48.14,47.96,48.07,34508.0,39.7949,39.911,39.7618,39.853,34508.0
2020-09-09 13:45:00,48.07,48.09,47.99,48.03,16822.0,39.853,39.8695,39.7866,39.8198,16822.0
2020-09-09 13:50:00,48.04,48.12,48.01,48.03,19694.0,39.8281,39.8944,39.8032,39.8198,19694.0
2020-09-09 13:55:00,48.03,48.09,48.02,48.09,21226.0,39.8198,39.8695,39.8115,39.8695,21226.0
2020-09-09 14:00:00,48.1,48.2,48.1,48.14,19717.0,39.8778,39.9607,39.8778,39.911,19717.0
2020-09-09 14:05:00,48.15,48.37,48.13,48.36,24554.0,39.9193,40.1017,39.9027,40.0934,24554.0
2020-09-09 14:10:00,48.38,48.38,48.31,48.31,23533.0,40.11,40.11,40.0519,40.0519,23533.0
2020-09-09 14:15:00,48.31,48.31,48.12,48.15,33238.0,40.0519,40.0519,39.8944,39.9193,33238.0
2020-09-09 14:20:00,48.14,48.22,48.06,48.06,35017.0,39.911,39.9773,39.8447,39.8447,35017.0
2020-09-09 14:25:00,48.07,48.09,48.01,48.04,23765.0,39.853,39.8695,39.8032,39.8281,23765.0
2020-09-09 14:30:00,48.05,48.33,48.05,48.28,20981.0,39.8364,40.0685,39.8364,40.0271,20981.0
2020-09-09 14:35:00,48.26,48.3,48.18,48.22,22029.0,40.0105,40.0436,39.9442,39.9773,22029.0
2020-09-09 14:40:00,48.22,48.26,48.18,48.23,34220.0,39.9773,40.0105,39.9442,39.9856,34220.0
2020-09-09 14:45:00,48.22,48.24,48.16,48.21,16427.0,39.9773,39.9939,39.9276,39.969,16427.0
2020-09-09 14:50:00,48.22,48.25,48.15,48.16,20291.0,39.9773,40.0022,39.9193,39.9276,20291.0
2020-09-09 14:55:00,48.15,48.24,48.13,48.15,24016.0,39.9193,39.9939,39.9027,39.9193,24016.0
2020-09-09 15:00:00,48.15,48.25,48.13,48.25,44624.0,39.9193,40.0022,39.9027,40.0022,44624.0
2020-09-09 15:05:00,48.25,48.27,48.19,48.19,22491.0,40.0022,40.0188,39.9524,39.9524,22491.0
2020-09-09 15:10:00,48.2,48.23,48.16,48.19,21542.0,39.9607,39.9856,39.9276,39.9524,21542.0
2020-09-09 15:15:00,48.19,48.24,48.14,48.22,38348.0,39.9524,39.9939,39.911,39.9773,38348.0
2020-09-09 15:20:00,48.25,48.31,48.21,48.27,31855.0,40.0022,40.0519,39.969,40.0188,31855.0
2020-09-09 15:25:00,48.26,48.26,48.16,48.19,22221.0,40.0105,40.0105,39.9276,39.9524,22221.0
2020-09-09 15:30:00,48.21,48.23,48.11,48.11,46874.0,39.969,39.9856,39.8861,39.8861,46874.0
2020-09-09 15:35:00,48.12,48.13,48.0,48.03,48604.0,39.8944,39.9027,39.7949,39.8198,48604.0
2020-09-09 15:40:00,48.02,48.03,47.93,47.95,47584.0,39.8115,39.8198,39.7369,39.7535,47584.0
2020-09-09 15:45:00,47.94,47.96,47.88,47.9,51230.0,39.7452,39.7618,39.6954,39.712,51230.0
2020-09-09 15:50:00,47.89,47.93,47.76,47.8,97676.0,39.7037,39.7369,39.5959,39.6291,97676.0
2020-09-09 15:55:00,47.8,47.84,47.71,47.76,205100.0,39.6291,39.6623,39.5545,39.5959,205100.0
2020-09-10 09:30:00,47.87,48.06,47.28,48.04,192502.0,39.6871,39.8447,39.198,39.8281,192502.0
2020-09-10 09:35:00,48.0,48.04,47.35,47.45,73462.0,39.7949,39.8281,39.256,39.3389,73462.0
2020-09-10 09:40:00,47.48,47.55,47.35,47.42,49491.0,39.3638,39.4218,39.256,39.3141,49491.0
2020-09-10 09:45:00,47.43,47.75,47.28,47.68,47823.0,39.3224,39.5877,39.198,39.5296,47823.0
2020-09-10 09:50:00,47.68,47.82,47.55,47.62,26565.0,39.5296,39.6457,39.4218,39.4799,26565.0
2020-09-10 09:55:00,47.59,47.72,47.33,47.37,55448.0,39.455,39.5628,39.2395,39.2726,55448.0
2020-09-10 10:00:00,47.4,47.57,47.34,47.52,27574.0,39.2975,39.4384,39.2477,39.397,27574.0
2020-09-10 10:05:00,47.54,47.54,47.39,47.43,31974.0,39.4136,39.4136,39.2892,39.3224,31974.0
2020-09-10 10:10:00,47.44,47.54,47.41,47.48,98594.0,39.3307,39.4136,39.3058,39.3638,98594.0
2020-09-10 10:15:00,47.5,47.75,47.48,47.74,61033.0,39.3804,39.5877,39.3638,39.5794,61033.0
2020-09-10 10:20:00,47.74,47.75,47.6,47.61,19688.0,39.5794,39.5877,39.4633,39.4716,19688.0
2020-09-10 10:25:00,47.6,47.64,47.5,47.5,14528.0,39.4633,39.4965,39.3804,39.3804,14528.0
2020-09-10 10:30:00,47.49,47.58,47.45,47.51,26637.0,39.3721,39.4467,39.3389,39.3887,26637.0
2020-09-10 10:35:00,47.51,47.56,47.47,47.52,28412.0,39.3887,39.4301,39.3555,39.397,28412.0
2020-09-10 10:40:00,47.51,47.69,47.49,47.61,19434.0,39.3887,39.5379,39.3721,39.4716,19434.0
2020-09-10 10:45:00,47.63,47.64,47.39,47.41,31223.0,39.4882,39.4965,39.2892,39.3058,31223.0
2020-09-10 10:50:00,47.43,47.44,47.3,47.37,40361.0,39.3224,39.3307,39.2146,39.2726,40361.0
2020-09-10 10:55:00,47.39,47.39,46.97,47.05,83193.0,39.2892,39.2892,38.941,39.0073,83193.0
2020-09-10 11:00:00,47.05,47.2,46.95,47.2,51723.0,39.0073,39.1317,38.9244,39.1317,51723.0
2020-09-10 11:05:00,47.16,47.29,47.07,47.25,28925.0,39.0985,39.2063,39.0239,39.1731,28925.0
2020-09-10 11:10:00,47.25,47.27,47.04,47.11,51952.0,39.1731,39.1897,38.999,39.0571,51952.0
2020-09-10 11:15:00,47.08,47.11,46.83,46.97,65493.0,39.0322,39.0571,38.8249,38.941,65493.0
2020-09-10 11:20:00,47.07,47.27,46.98,47.08,44221.0,39.0239,39.1897,38.9493,39.0322,44221.0
2020-09-10 11:25:00,47.09,47.17,47.0,47.15,16803.0,39.0405,39.1068,38.9659,39.0902,16803.0
2020-09-10 11:30:00,47.14,47.19,46.93,46.95,39546.0,39.0819,39.1234,38.9078,38.9244,39546.0
2020-09-10 11:35:00,46.95,47.01,46.88,46.91,22897.0,38.9244,38.9742,38.8664,38.8912,22897.0
2020-09-10 11:40:00,46.88,46.98,46.86,46.89,22534.0,38.8664,38.9493,38.8498,38.8747,22534.0
2020-09-10 11:45:00,46.9,46.9,46.66,46.85,49911.0,38.883,38.883,38.684,38.8415,49911.0
2020-09-10 11:50:00,46.85,46.91,46.77,46.77,24191.0,38.8415,38.8912,38.7752,38.7752,24191.0
2020-09-10 11:55:00,46.77,46.78,46.69,46.69,40060.0,38.7752,38.7835,38.7089,38.7089,40060.0
2020-09-10 12:00:00,46.68,46.84,46.67,46.8,52262.0,38.7006,38.8332,38.6923,38.8001,52262.0
2020-09-10 12:05:00,46.82,46.87,46.78,46.81,24896.0,38.8166,38.8581,38.7835,38.8083,24896.0
2020-09-10 12:10:00,46.82,46.86,46.66,46.67,43661.0,38.8166,38.8498,38.684,38.6923,43661.0
2020-09-10 12:15:00,46.68,46.74,46.61,46.66,28907.0,38.7006,38.7503,38.6425,38.684,28907.0
2020-09-10 12:20:00,46.65,46.69,46.53,46.57,28659.0,38.6757,38.7089,38.5762,38.6094,28659.0
2020-09-10 12:25:00,46.56,46.59,46.46,46.57,22041.0,38.6011,38.6259,38.5182,38.6094,22041.0
2020-09-10 12:30:00,46.57,46.57,46.39,46.41,31736.0,38.6094,38.6094,38.4601,38.4767,31736.0
2020-09-10 12:35:00,46.4,46.4,46.25,46.32,36997.0,38.4684,38.4684,38.3441,38.4021,36997.0
2020-09-10 12:40:00,46.32,46.42,46.3,46.33,20029.0,38.4021,38.485,38.3855,38.4104,20029.0
2020-09-10 12:45:00,46.34,46.35,46.08,46.12,61201.0,38.4187,38.427,38.2031,38.2363,61201.0
2020-09-10 12:50:00,46.12,46.3,46.12,46.29,30052.0,38.2363,38.3855,38.2363,38.3772,30052.0
2020-09-10 12:55:00,46.3,46.39,46.25,46.32,26397.0,38.3855,38.4601,38.3441,38.4021,26397.0
2020-09-10 13:00:00,46.32,46.53,46.3,46.49,16590.0,38.4021,38.5762,38.3855,38.543,16590.0
2020-09-10 13:05:00,46.54,46.64,46.52,46.63,21803.0,38.5845,38.6674,38.5679,38.6591,21803.0
2020-09-10 13:10:00,46.63,46.68,46.54,46.54,25031.0,38.6591,38.7006,38.5845,38.5845,25031.0
2020-09-10 13:15:00,46.52,46.72,46.52,46.72,24807.0,38.5679,38.7337,38.5679,38.7337,24807.0
2020-09-10 13:20:00,46.71,46.72,46.62,46.62,19917.0,38.7254,38.7337,38.6508,38.6508,19917.0
2020-09-10 13:25:00,46.61,46.61,46.47,46.5,26325.0,38.6425,38.6425,38.5265,38.5513,26325.0
2020-09-10 13:30:00,46.5,46.59,46.44,46.47,17155.0,38.5513,38.6259,38.5016,38.5265,17155.0
2020-09-10 13:35:00,46.47,46.47,46.32,46.34,21847.0,38.5265,38.5265,38.4021,38.4187,21847.0
2020-09-10 13:40:00,46.32,46.33,46.21,46.23,25406.0,38.4021,38.4104,38.3109,38.3275,25406.0
2020-09-10 13:45:00,46.24,46.28,46.15,46.18,23213.0,38.3358,38.3689,38.2612,38.286,23213.0
2020-09-10 13:50:00,46.18,46.18,46.03,46.06,49146.0,38.286,38.286,38.1617,38.1865,49146.0
2020-09-10 13:55:00,46.08,46.16,46.08,46.12,27646.0,38.2031,38.2695,38.2031,38.2363,27646.0
2020-09-10 14:00:00,46.11,46.24,46.02,46.19,60736.0,38.228,38.3358,38.1534,38.2943,60736.0
2020-09-10 14:05:00,46.19,46.19,46.08,46.1,39058.0,38.2943,38.2943,38.2031,38.2197,39058.0
2020-09-10 14:10:00,46.1,46.18,46.07,46.15,35126.0,38.2197,38.286,38.1948,38.2612,35126.0
2020-09-10 14:15:00,46.16,46.16,46.02,46.04,38518.0,38.2695,38.2695,38.1534,38.17,38518.0
2020-09-10 14:20:00,46.06,46.09,45.96,45.96,49660.0,38.1865,38.2114,38.1036,38.1036,49660.0
2020-09-10 14:25:00,45.99,46.12,45.89,45.94,47543.0,38.1285,38.2363,38.0456,38.0871,47543.0
2020-09-10 14:30:00,45.93,46.14,45.89,46.12,45397.0,38.0788,38.2529,38.0456,38.2363,45397.0
2020-09-10 14:35:00,46.1,46.1,45.93,45.96,30360.0,38.2197,38.2197,38.0788,38.1036,30360.0
2020-09-10 14:40:00,45.96,45.96,45.75,45.76,39480.0,38.1036,38.1036,37.9295,37.9378,39480.0
2020-09-10 14:45:00,45.76,46.01,45.75,45.94,29456.0,37.9378,38.1451,37.9295,38.0871,29456.0
2020-09-10 14:50:00,45.93,45.98,45.83,45.83,20417.0,38.0788,38.1202,37.9959,37.9959,20417.0
2020-09-10 14:55:00,45.85,46.02,45.82,45.95,28086.0,38.0124,38.1534,37.9876,38.0953,28086.0
2020-09-10 15:00:00,45.95,45.95,45.74,45.76,25252.0,38.0953,38.0953,37.9212,37.9378,25252.0
2020-09-10 15:05:00,45.76,45.87,45.71,45.71,54013.0,37.9378,38.029,37.8964,37.8964,54013.0
2020-09-10 15:10:00,45.72,45.75,45.63,45.67,53233.0,37.9047,37.9295,37.83,37.8632,53233.0
2020-09-10 15:15:00,45.66,45.67,45.49,45.52,69075.0,37.8549,37.8632,37.714,37.7389,69075.0
2020-09-10 15:20:00,45.52,45.62,45.43,45.46,52310.0,37.7389,37.8218,37.6642,37.6891,52310.0
2020-09-10 15:25:00,45.47,45.62,45.38,45.56,63513.0,37.6974,37.8218,37.6228,37.772,63513.0
2020-09-10 15:30:00,45.55,45.73,45.46,45.68,70321.0,37.7637,37.913,37.6891,37.8715,70321.0
2020-09-10 15:35:00,45.69,45.76,45.64,45.71,63685.0,37.8798,37.9378,37.8383,37.8964,63685.0
2020-09-10 15:40:00,45.71,45.92,45.69,45.89,75588.0,37.8964,38.0705,37.8798,38.0456,75588.0
2020-09-10 15:45:00,45.89,45.89,45.65,45.73,62281.0,38.0456,38.0456,37.8466,37.913,62281.0
2020-09-10 15:50:00,45.72,45.75,45.6,45.69,125910.0,37.9047,37.9295,37.8052,37.8798,125910.0
2020-09-10 15:55:00,45.68,45.8,45.56,45.62,217315.0,37.8715,37.971,37.772,37.8218,217315.0
2020-09-11 09:30:00,45.59,45.6,45.13,45.47,247774.0,37.7969,37.8052,37.4155,37.6974,247774.0
2020-09-11 09:35:00,45.43,46.21,45.43,46.06,66441.0,37.6642,38.3109,37.6642,38.1865,66441.0
2020-09-11 09:40:00,46.0,46.15,45.73,46.02,48537.0,38.1368,38.2612,37.913,38.1534,48537.0
2020-09-11 09:45:00,46.06,46.22,45.9,46.06,72683.0,38.1865,38.3192,38.0539,38.1865,72683.0
2020-09-11 09:50:00,46.04,46.21,46.0,46.15,107960.0,38.17,38.3109,38.1368,38.2612,107960.0
2020-09-11 09:55:00,46.16,46.3,46.01,46.14,111067.0,38.2695,38.3855,38.1451,38.2529,111067.0
2020-09-11 10:00:00,46.17,46.39,46.06,46.32,69481.0,38.2777,38.4601,38.1865,38.4021,69481.0
2020-09-11 10:05:00,46.29,46.5,46.28,46.5,29505.0,38.3772,38.5513,38.3689,38.5513,29505.0
2020-09-11 10:10:00,46.53,46.54,46.33,46.45,30173.0,38.5762,38.5845,38.4104,38.5099,30173.0
2020-09-11 10:15:00,46.44,46.57,46.37,46.37,24161.0,38.5016,38.6094,38.4436,38.4436,24161.0
2020-09-11 10:20:00,46.38,46.48,46.32,46.46,27297.0,38.4518,38.5348,38.4021,38.5182,27297.0
2020-09-11 10:25:00,46.47,46.52,46.19,46.31,51762.0,38.5265,38.5679,38.2943,38.3938,51762.0
2020-09-11 10:30:00,46.3,46.44,46.24,46.41,32734.0,38.3855,38.5016,38.3358,38.4767,32734.0
2020-09-11 10:35:00,46.41,46.41,46.2,46.31,31333.0,38.4767,38.4767,38.3026,38.3938,31333.0
2020-09-11 10:40:00,46.29,46.5,46.28,46.5,30896.0,38.3772,38.5513,38.3689,38.5513,30896.0
2020-09-11 10:45:00,46.5,46.53,46.31,46.41,24677.0,38.5513,38.5762,38.3938,38.4767,24677.0
2020-09-11 10:50:00,46.37,46.44,46.36,46.42,19031.0,38.4436,38.5016,38.4353,38.485,19031.0
2020-09-11 10:55:00,46.41,46.44,46.21,46.27,28289.0,38.4767,38.5016,38.3109,38.3606,28289.0
2020-09-11 11:00:00,46.26,46.52,46.25,46.52,29860.0,38.3524,38.5679,38.3441,38.5679,29860.0
2020-09-11 11:05:00,46.53,46.74,46.52,46.7,22970.0,38.5762,38.7503,38.5679,38.7171,22970.0
2020-09-11 11:10:00,46.68,46.77,46.63,46.74,39612.0,38.7006,38.7752,38.6591,38.7503,39612.0
2020-09-11 11:15:00,46.72,46.78,46.66,46.68,29402.0,38.7337,38.7835,38.684,38.7006,29402.0
2020-09-11 11:20:00,46.69,46.71,46.5,46.64,30543.0,38.7089,38.7254,38.5513,38.6674,30543.0
2020-09-11 11:25:00,46.64,46.72,46.47,46.55,27399.0,38.6674,38.7337,38.5265,38.5928,27399.0
2020-09-11 11:30:00,46.53,46.61,46.37,46.42,30417.0,38.5762,38.6425,38.4436,38.485,30417.0
2020-09-11 11:35:00,46.41,46.54,46.39,46.47,32065.0,38.4767,38.5845,38.4601,38.5265,32065.0
2020-09-11 11:40:00,46.48,46.51,46.37,46.51,14082.0,38.5348,38.5596,38.4436,38.5596,14082.0
2020-09-11 11:45:00,46.47,46.57,46.42,46.45,14971.0,38.5265,38.6094,38.485,38.5099,14971.0
2020-09-11 11:50:00,46.45,46.51,46.31,46.32,30331.0,38.5099,38.5596,38.3938,38.4021,30331.0
2020-09-11 11:55:00,46.34,46.4,46.27,46.35,42522.0,38.4187,38.4684,38.3606,38.427,42522.0
2020-09-11 12:00:00,46.36,46.48,46.29,46.44,18342.0,38.4353,38.5348,38.3772,38.5016,18342.0
2020-09-11 12:05:00,46.44,46.51,46.41,46.48,16742.0,38.5016,38.5596,38.4767,38.5348,16742.0
2020-09-11 12:10:00,46.47,46.47,46.29,46.29,26036.0,38.5265,38.5265,38.3772,38.3772,26036.0
2020-09-11 12:15:00,46.29,46.29,46.14,46.23,60622.0,38.3772,38.3772,38.2529,38.3275,60622.0
2020-09-11 12:20:00,46.21,46.49,46.2,46.49,34653.0,38.3109,38.543,38.3026,38.543,34653.0
2020-09-11 12:25:00,46.49,46.54,46.39,46.4,19732.0,38.543,38.5845,38.4601,38.4684,19732.0
2020-09-11 12:30:00,46.41,46.43,46.34,46.37,17014.0,38.4767,38.4933,38.4187,38.4436,17014.0
2020-09-11 12:35:00,46.39,46.5,46.37,46.49,27410.0,38.4601,38.5513,38.4436,38.543,27410.0
2020-09-11 12:40:00,46.48,46.49,46.36,46.43,23085.0,38.5348,38.543,38.4353,38.4933,23085.0
2020-09-11 12:45:00,46.44,46.75,46.44,46.73,34507.0,38.5016,38.7586,38.5016,38.742,34507.0
2020-09-11 12:50:00,46.73,46.77,46.63,46.72,19007.0,38.742,38.7752,38.6591,38.7337,19007.0
2020-09-11 12:55:00,46.73,46.75,46.37,46.4,33411.0,38.742,38.7586,38.4436,38.4684,33411.0
2020-09-11 13:00:00,46.4,46.49,46.34,46.46,35896.0,38.4684,38.543,38.4187,38.5182,35896.0
2020-09-11 13:05:00,46.48,46.48,46.25,46.31,23246.0,38.5348,38.5348,38.3441,38.3938,23246.0
2020-09-11 13:10:00,46.32,46.33,46.28,46.31,11046.0,38.4021,38.4104,38.3689,38.3938,11046.0
2020-09-11 13:15:00,46.31,46.39,46.23,46.28,27350.0,38.3938,38.4601,38.3275,38.3689,27350.0
2020-09-11 13:20:00,46.31,46.33,46.25,46.31,22581.0,38.3938,38.4104,38.3441,38.3938,22581.0
2020-09-11 13:25:00,46.32,46.33,46.12,46.18,26117.0,38.4021,38.4104,38.2363,38.286,26117.0
2020-09-11 13:30:00,46.16,46.19,46.03,46.08,23006.0,38.2695,38.2943,38.1617,38.2031,23006.0
2020-09-11 13:35:00,46.08,46.23,46.08,46.12,31324.0,38.2031,38.3275,38.2031,38.2363,31324.0
2020-09-11 13:40:00,46.09,46.23,46.05,46.23,14579.0,38.2114,38.3275,38.1783,38.3275,14579.0
2020-09-11 13:45:00,46.25,46.34,46.18,46.26,12139.0,38.3441,38.4187,38.286,38.3524,12139.0
2020-09-11 13:50:00,46.25,46.34,46.24,46.28,22682.0,38.3441,38.4187,38.3358,38.3689,22682.0
2020-09-11 13:55:00,46.27,46.3,46.18,46.21,14950.0,38.3606,38.3855,38.286,38.3109,14950.0
2020-09-11 14:00:00,46.23,46.24,46.07,46.17,24172.0,38.3275,38.3358,38.1948,38.2777,24172.0
2020-09-11 14:05:00,46.17,46.2,46.13,46.14,60950.0,38.2777,38.3026,38.2446,38.2529,60950.0
2020-09-11 14:10:00,46.14,46.27,46.12,46.21,18425.0,38.2529,38.3606,38.2363,38.3109,18425.0
2020-09-11 14:15:00,46.23,46.28,46.18,46.18,16534.0,38.3275,38.3689,38.286,38.286,16534.0
2020-09-11 14:20:00,46.2,46.32,46.11,46.29,24207.0,38.3026,38.4021,38.228,38.3772,24207.0
2020-09-11 14:25:00,46.29,46.3,46.18,46.18,14230.0,38.3772,38.3855,38.286,38.286,14230.0
2020-09-11 14:30:00,46.19,46.31,46.17,46.27,21934.0,38.2943,38.3938,38.2777,38.3606,21934.0
2020-09-11 14:35:00,46.29,46.34,46.24,46.32,18777.0,38.3772,38.4187,38.3358,38.4021,18777.0
2020-09-11 14:40:00,46.33,46.39,46.25,46.39,19612.0,38.4104,38.4601,38.3441,38.4601,19612.0
2020-09-11 14:45:00,46.39,46.41,46.32,46.33,16659.0,38.4601,38.4767,38.4021,38.4104,16659.0
2020-09-11 14:50:00,46.35,46.51,46.34,46.51,15449.0,38.427,38.5596,38.4187,38.5596,15449.0
2020-09-11 14:55:00,46.51,46.55,46.45,46.49,17299.0,38.5596,38.5928,38.5099,38.543,17299.0
2020-09-11 15:00:00,46.5,46.59,46.42,46.51,31740.0,38.5513,38.6259,38.485,38.5596,31740.0
2020-09-11 15:05:00,46.5,46.53,46.4,46.4,25349.0,38.5513,38.5762,38.4684,38.4684,25349.0
2020-09-11 15:10:00,46.4,46.5,46.35,46.5,23672.0,38.4684,38.5513,38.427,38.5513,23672.0
2020-09-11 15:15:00,46.5,46.65,46.46,46.63,45141.0,38.5513,38.6757,38.5182,38.6591,45141.0
2020-09-11 15:20:00,46.63,46.78,46.62,46.7,36189.0,38.6591,38.7835,38.6508,38.7171,36189.0
2020-09-11 15:25:00,46.7,46.78,46.65,46.74,24198.0,38.7171,38.7835,38.6757,38.7503,24198.0
2020-09-11 15:30:00,46.73,46.76,46.64,46.65,20637.0,38.742,38.7669,38.6674,38.6757,20637.0
2020-09-11 15:35:00,46.65,46.65,46.57,46.59,31167.0,38.6757,38.6757,38.6094,38.6259,31167.0
2020-09-11 15:40:00,46.59,46.62,46.51,46.61,32881.0,38.6259,38.6508,38.5596,38.6425,32881.0
2020-09-11 15:45:00,46.61,46.65,46.54,46.58,86154.0,38.6425,38.6757,38.5845,38.6177,86154.0
2020-09-11 15:50:00,46.59,46.6,46.4,46.41,83109.0,38.6259,38.6342,38.4684,38.4767,83109.0
2020-09-11 15:55:00,46.41,46.45,46.32,46.38,154035.0,38.4767,38.5099,38.4021,38.4518,154035.0
2020-09-14 09:30:00,46.66,47.1,46.54,47.06,93134.0,38.684,39.0488,38.5845,39.0156,93134.0
2020-09-14 09:35:00,47.05,47.37,47.05,47.24,35215.0,39.0073,39.2726,39.0073,39.1648,35215.0
2020-09-14 09:40:00,47.25,47.53,47.24,47.46,40397.0,39.1731,39.4053,39.1648,39.3472,40397.0
2020-09-14 09:45:00,47.44,47.44,46.98,47.02,43072.0,39.3307,39.3307,38.9493,38.9824,43072.0
2020-09-14 09:50:00,47.05,47.15,46.98,47.02,28430.0,39.0073,39.0902,38.9493,38.9824,28430.0
2020-09-14 09:55:00,46.99,47.06,46.8,47.03,37604.0,38.9576,39.0156,38.8001,38.9907,37604.0
2020-09-14 10:00:00,47.03,47.08,46.81,46.94,33074.0,38.9907,39.0322,38.8083,38.9161,33074.0
2020-09-14 10:05:00,46.93,47.06,46.85,46.97,23094.0,38.9078,39.0156,38.8415,38.941,23094.0
2020-09-14 10:10:00,46.98,47.11,46.87,47.07,27380.0,38.9493,39.0571,38.8581,39.0239,27380.0
2020-09-14 10:15:00,47.07,47.14,47.01,47.13,27235.0,39.0239,39.0819,38.9742,39.0736,27235.0
2020-09-14 10:20:00,47.14,47.22,46.95,47.15,45783.0,39.0819,39.1483,38.9244,39.0902,45783.0
2020-09-14 10:25:00,47.13,47.13,46.77,46.9,62487.0,39.0736,39.0736,38.7752,38.883,62487.0
2020-09-14 10:30:00,46.91,47.17,46.91,47.15,21101.0,38.8912,39.1068,38.8912,39.0902,21101.0
2020-09-14 10:35:00,47.15,47.23,46.92,46.93,23565.0,39.0902,39.1565,38.8995,38.9078,23565.0
2020-09-14 10:40:00,46.91,47.13,46.91,47.02,20893.0,38.8912,39.0736,38.8912,38.9824,20893.0
2020-09-14 10:45:00,47.07,47.21,47.04,47.2,14160.0,39.0239,39.14,38.999,39.1317,14160.0
2020-09-14 10:50:00,47.18,47.25,47.02,47.02,18541.0,39.1151,39.1731,38.9824,38.9824,18541.0
2020-09-14 10:55:00,47.02,47.05,46.9,46.9,37097.0,38.9824,39.0073,38.883,38.883,37097.0
2020-09-14 11:00:00,46.88,46.96,46.76,46.89,52296.0,38.8664,38.9327,38.7669,38.8747,52296.0
2020-09-14 11:05:00,46.89,46.99,46.85,46.89,29967.0,38.8747,38.9576,38.8415,38.8747,29967.0
2020-09-14 11:10:00,46.9,46.95,46.78,46.85,88986.0,38.883,38.9244,38.7835,38.8415,88986.0
2020-09-14 11:15:00,46.85,46.97,46.81,46.95,71381.0,38.8415,38.941,38.8083,38.9244,71381.0
2020-09-14 11:20:00,46.95,47.1,46.89,47.06,43511.0,38.9244,39.0488,38.8747,39.0156,43511.0
2020-09-14 11:25:00,47.06,47.13,47.02,47.13,13477.0,39.0156,39.0736,38.9824,39.0736,13477.0
2020-09-14 11:30:00,47.13,47.24,47.13,47.2,15212.0,39.0736,39.1648,39.0736,39.1317,15212.0
2020-09-14 11:35:00,47.2,47.27,47.16,47.21,24693.0,39.1317,39.1897,39.0985,39.14,24693.0
2020-09-14 11:40:00,47.2,47.33,47.13,47.31,26608.0,39.1317,39.2395,39.0736,39.2229,26608.0
2020-09-14 11:45:00,47.31,47.32,47.14,47.23,88124.0,39.2229,39.2312,39.0819,39.1565,88124.0
2020-09-14 11:50:00,47.25,47.35,47.23,47.34,22039.0,39.1731,39.256,39.1565,39.2477,22039.0
2020-09-14 11:55:00,47.34,47.38,47.16,47.25,59498.0,39.2477,39.2809,39.0985,39.1731,59498.0
2020-09-14 12:00:00,47.25,47.43,47.25,47.38,25393.0,39.1731,39.3224,39.1731,39.2809,25393.0
2020-09-14 12:05:00,47.37,47.58,47.37,47.58,55054.0,39.2726,39.4467,39.2726,39.4467,55054.0
2020-09-14 12:10:00,47.58,47.66,47.58,47.64,51907.0,39.4467,39.513,39.4467,39.4965,51907.0
2020-09-14 12:15:00,47.62,47.85,47.62,47.84,37190.0,39.4799,39.6706,39.4799,39.6623,37190.0
2020-09-14 12:20:00,47.83,47.84,47.7,47.83,27399.0,39.654,39.6623,39.5462,39.654,27399.0
2020-09-14 12:25:00,47.84,47.89,47.69,47.79,24635.0,39.6623,39.7037,39.5379,39.6208,24635.0
2020-09-14 12:30:00,47.78,47.82,47.72,47.8,16097.0,39.6125,39.6457,39.5628,39.6291,16097.0
2020-09-14 12:35:00,47.79,47.83,47.74,47.81,14161.0,39.6208,39.654,39.5794,39.6374,14161.0
2020-09-14 12:40:00,47.8,47.9,47.79,47.8,20159.0,39.6291,39.712,39.6208,39.6291,20159.0
2020-09-14 12:45:00,47.8,47.92,47.75,47.77,18145.0,39.6291,39.7286,39.5877,39.6042,18145.0
2020-09-14 12:50:00,47.77,47.9,47.74,47.89,19373.0,39.6042,39.712,39.5794,39.7037,19373.0
2020-09-14 12:55:00,47.89,47.93,47.77,47.79,20937.0,39.7037,39.7369,39.6042,39.6208,20937.0
2020-09-14 13:00:00,47.73,47.91,47.73,47.84,24859.0,39.5711,39.7203,39.5711,39.6623,24859.0
2020-09-14 13:05:00,47.83,47.84,47.72,47.8,39650.0,39.654,39.6623,39.5628,39.6291,39650.0
2020-09-14 13:10:00,47.79,47.82,47.74,47.82,33773.0,39.6208,39.6457,39.5794,39.6457,33773.0
2020-09-14 13:15:00,47.82,47.95,47.81,47.95,20906.0,39.6457,39.7535,39.6374,39.7535,20906.0
2020-09-14 13:20:00,47.95,47.97,47.76,47.8,42227.0,39.7535,39.7701,39.5959,39.6291,42227.0
2020-09-14 13:25:00,47.81,47.97,47.8,47.93,19230.0,39.6374,39.7701,39.6291,39.7369,19230.0
2020-09-14 13:30:00,47.95,47.95,47.77,47.77,16266.0,39.7535,39.7535,39.6042,39.6042,16266.0
2020-09-14 13:35:00,47.74,47.77,47.68,47.71,24485.0,39.5794,39.6042,39.5296,39.5545,24485.0
2020-09-14 13:40:00,47.73,47.89,47.67,47.67,45225.0,39.5711,39.7037,39.5213,39.5213,45225.0
2020-09-14 13:45:00,47.67,47.9,47.65,47.9,24964.0,39.5213,39.712,39.5048,39.712,24964.0
2020-09-14 13:50:00,47.9,47.92,47.87,47.91,30367.0,39.712,39.7286,39.6871,39.7203,30367.0
2020-09-14 13:55:00,47.91,47.94,47.73,47.81,21891.0,39.7203,39.7452,39.5711,39.6374,21891.0
2020-09-14 14:00:00,47.81,47.89,47.79,47.83,28258.0,39.6374,39.7037,39.6208,39.654,28258.0
2020-09-14 14:05:00,47.83,47.97,47.83,47.93,21701.0,39.654,39.7701,39.654,39.7369,21701.0
2020-09-14 14:10:00,47.93,48.0,47.91,47.97,40495.0,39.7369,39.7949,39.7203,39.7701,40495.0
2020-09-14 14:15:00,47.98,47.98,47.82,47.84,17969.0,39.7783,39.7783,39.6457,39.6623,17969.0
2020-09-14 14:20:00,47.85,47.86,47.81,47.84,16022.0,39.6706,39.6789,39.6374,39.6623,16022.0
2020-09-14 14:25:00,47.84,47.91,47.8,47.89,26683.0,39.6623,39.7203,39.6291,39.7037,26683.0
2020-09-14 14:30:00,47.9,47.97,47.9,47.97,23032.0,39.712,39.7701,39.712,39.7701,23032.0
2020-09-14 14:35:00,47.96,48.0,47.71,47.77,37740.0,39.7618,39.7949,39.5545,39.6042,37740.0
2020-09-14 14:40:00,47.77,47.95,47.77,47.94,11014.0,39.6042,39.7535,39.6042,39.7452,11014.0
2020-09-14 14:45:00,47.94,48.07,47.91,48.05,38955.0,39.7452,39.853,39.7203,39.8364,38955.0
2020-09-14 14:50:00,48.06,48.08,47.94,47.94,23557.0,39.8447,39.8612,39.7452,39.7452,23557.0
2020-09-14 14:55:00,47.9,47.9,47.8,47.87,29994.0,39.712,39.712,39.6291,39.6871,29994.0
2020-09-14 15:00:00,47.87,47.93,47.71,47.71,27872.0,39.6871,39.7369,39.5545,39.5545,27872.0
2020-09-14 15:05:00,47.71,47.88,47.7,47.82,53063.0,39.5545,39.6954,39.5462,39.6457,53063.0
2020-09-14 15:10:00,47.81,47.82,47.68,47.68,61934.0,39.6374,39.6457,39.5296,39.5296,61934.0
2020-09-14 15:15:00,47.66,47.74,47.59,47.73,41940.0,39.513,39.5794,39.455,39.5711,41940.0
2020-09-14 15:20:00,47.73,47.73,47.52,47.61,44258.0,39.5711,39.5711,39.397,39.4716,44258.0
2020-09-14 15:25:00,47.62,47.68,47.58,47.67,57881.0,39.4799,39.5296,39.4467,39.5213,57881.0
2020-09-14 15:30:00,47.68,47.68,47.45,47.5,81342.0,39.5296,39.5296,39.3389,39.3804,81342.0
2020-09-14 15:35:00,47.5,47.55,47.46,47.54,47132.0,39.3804,39.4218,39.3472,39.4136,47132.0
2020-09-14 15:40:00,47.55,47.61,47.51,47.6,44117.0,39.4218,39.4716,39.3887,39.4633,44117.0
2020-09-14 15:45:00,47.59,47.69,47.55,47.66,76708.0,39.455,39.5379,39.4218,39.513,76708.0
2020-09-14 15:50:00,47.66,47.71,47.57,47.58,91850.0,39.513,39.5545,39.4384,39.4467,91850.0
2020-09-14 15:55:00,47.58,47.68,47.47,47.51,396968.0,39.4467,39.5296,39.3555,39.3887,396968.0
2020-09-15 09:30:00,47.7,48.15,47.59,48.12,70926.0,39.5462,39.9193,39.455,39.8944,70926.0
2020-09-15 09:35:00,48.08,48.17,47.79,47.95,29720.0,39.8612,39.9359,39.6208,39.7535,29720.0
2020-09-15 09:40:00,47.97,48.06,47.94,48.0,25954.0,39.7701,39.8447,39.7452,39.7949,25954.0
2020-09-15 09:45:00,47.98,47.98,47.6,47.7,39569.0,39.7783,39.7783,39.4633,39.5462,39569.0
2020-09-15 09:50:00,47.7,47.71,47.49,47.6,39649.0,39.5462,39.5545,39.3721,39.4633,39649.0
2020-09-15 09:55:00,47.6,47.73,47.36,47.39,24947.0,39.4633,39.5711,39.2643,39.2892,24947.0
2020-09-15 10:00:00,47.37,47.37,47.12,47.18,30371.0,39.2726,39.2726,39.0654,39.1151,30371.0
2020-09-15 10:05:00,47.18,47.2,46.95,47.01,30777.0,39.1151,39.1317,38.9244,38.9742,30777.0
2020-09-15 10:10:00,47.03,47.41,46.94,47.38,22761.0,38.9907,39.3058,38.9161,39.2809,22761.0
2020-09-15 10:15:00,47.36,47.39,47.26,47.32,29420.0,39.2643,39.2892,39.1814,39.2312,29420.0
2020-09-15 10:20:00,47.32,47.41,47.16,47.16,13977.0,39.2312,39.3058,39.0985,39.0985,13977.0
2020-09-15 10:25:00,47.18,47.42,47.12,47.32,22799.0,39.1151,39.3141,39.0654,39.2312,22799.0
2020-09-15 10:30:00,47.34,47.56,47.32,47.52,10104.0,39.2477,39.4301,39.2312,39.397,10104.0
2020-09-15 10:35:00,47.52,47.71,47.48,47.7,11111.0,39.397,39.5545,39.3638,39.5462,11111.0
2020-09-15 10:40:00,47.68,47.78,47.61,47.62,17518.0,39.5296,39.6125,39.4716,39.4799,17518.0
2020-09-15 10:45:00,47.66,47.83,47.65,47.83,14257.0,39.513,39.654,39.5048,39.654,14257.0
2020-09-15 10:50:00,47.84,48.01,47.82,47.91,22926.0,39.6623,39.8032,39.6457,39.7203,22926.0
2020-09-15 10:55:00,47.95,48.11,47.92,48.0,14652.0,39.7535,39.8861,39.7286,39.7949,14652.0
2020-09-15 11:00:00,48.0,48.1,47.91,47.94,18103.0,39.7949,39.8778,39.7203,39.7452,18103.0
2020-09-15 11:05:00,47.94,48.05,47.93,47.95,12050.0,39.7452,39.8364,39.7369,39.7535,12050.0
2020-09-15 11:10:00,47.97,48.01,47.93,47.96,12071.0,39.7701,39.8032,39.7369,39.7618,12071.0
2020-09-15 11:15:00,47.97,48.02,47.84,47.95,34278.0,39.7701,39.8115,39.6623,39.7535,34278.0
2020-09-15 11:20:00,47.93,47.94,47.85,47.93,14910.0,39.7369,39.7452,39.6706,39.7369,14910.0
2020-09-15 11:25:00,47.92,48.05,47.84,48.03,17595.0,39.7286,39.8364,39.6623,39.8198,17595.0
2020-09-15 11:30:00,48.0,48.02,47.92,47.94,14743.0,39.7949,39.8115,39.7286,39.7452,14743.0
2020-09-15 11:35:00,47.95,48.02,47.9,47.91,32474.0,39.7535,39.8115,39.712,39.7203,32474.0
2020-09-15 11:40:00,47.91,47.98,47.85,47.96,25639.0,39.7203,39.7783,39.6706,39.7618,25639.0
2020-09-15 11:45:00,47.95,47.95,47.81,47.9,12057.0,39.7535,39.7535,39.6374,39.712,12057.0
2020-09-15 11:50:00,47.9,47.9,47.73,47.77,9919.0,39.712,39.712,39.5711,39.6042,9919.0
2020-09-15 11:55:00,47.78,47.78,47.62,47.64,12800.0,39.6125,39.6125,39.4799,39.4965,12800.0
2020-09-15 12:00:00,47.63,47.73,47.62,47.65,13736.0,39.4882,39.5711,39.4799,39.5048,13736.0
2020-09-15 12:05:00,47.65,47.68,47.61,47.61,32166.0,39.5048,39.5296,39.4716,39.4716,32166.0
2020-09-15 12:10:00,47.62,47.66,47.54,47.62,12712.0,39.4799,39.513,39.4136,39.4799,12712.0
2020-09-15 12:15:00,47.62,47.66,47.55,47.65,10894.0,39.4799,39.513,39.4218,39.5048,10894.0
2020-09-15 12:20:00,47.63,47.63,47.58,47.62,10634.0,39.4882,39.4882,39.4467,39.4799,10634.0
2020-09-15 12:25:00,47.61,47.62,47.55,47.59,12283.0,39.4716,39.4799,39.4218,39.455,12283.0
2020-09-15 12:30:00,47.6,47.64,47.58,47.59,12335.0,39.4633,39.4965,39.4467,39.455,12335.0
2020-09-15 12:35:00,47.59,47.59,47.46,47.47,19508.0,39.455,39.455,39.3472,39.3555,19508.0
2020-09-15 12:40:00,47.47,47.48,47.33,47.34,31875.0,39.3555,39.3638,39.2395,39.2477,31875.0
2020-09-15 12:45:00,47.33,47.49,47.33,47.39,10817.0,39.2395,39.3721,39.2395,39.2892,10817.0
2020-09-15 12:50:00,47.42,47.45,47.34,47.38,23540.0,39.3141,39.3389,39.2477,39.2809,23540.0
2020-09-15 12:55:00,47.38,47.5,47.37,47.5,7094.0,39.2809,39.3804,39.2726,39.3804,7094.0
2020-09-15 13:00:00,47.49,47.56,47.44,47.56,6571.0,39.3721,39.4301,39.3307,39.4301,6571.0
2020-09-15 13:05:00,47.55,47.55,47.38,47.45,16671.0,39.4218,39.4218,39.2809,39.3389,16671.0
2020-09-15 13:10:00,47.45,47.47,47.43,47.44,8662.0,39.3389,39.3555,39.3224,39.3307,8662.0
2020-09-15 13:15:00,47.47,47.5,47.43,47.5,8672.0,39.3555,39.3804,39.3224,39.3804,8672.0
2020-09-15 13:20:00,47.49,47.49,47.42,47.46,11795.0,39.3721,39.3721,39.3141,39.3472,11795.0
2020-09-15 13:25:00,47.46,47.47,47.31,47.34,13328.0,39.3472,39.3555,39.2229,39.2477,13328.0
2020-09-15 13:30:00,47.36,47.37,47.31,47.37,5929.0,39.2643,39.2726,39.2229,39.2726,5929.0
2020-09-15 13:35:00,47.37,47.46,47.36,47.45,9920.0,39.2726,39.3472,39.2643,39.3389,9920.0
2020-09-15 13:40:00,47.45,47.49,47.4,47.44,11104.0,39.3389,39.3721,39.2975,39.3307,11104.0
2020-09-15 13:45:00,47.46,47.49,47.41,47.44,9489.0,39.3472,39.3721,39.3058,39.3307,9489.0
2020-09-15 13:50:00,47.46,47.47,47.34,47.35,10570.0,39.3472,39.3555,39.2477,39.256,10570.0
2020-09-15 13:55:00,47.34,47.4,47.34,47.39,9201.0,39.2477,39.2975,39.2477,39.2892,9201.0
2020-09-15 14:00:00,47.4,47.41,47.31,47.31,9813.0,39.2975,39.3058,39.2229,39.2229,9813.0
2020-09-15 14:05:00,47.33,47.33,47.21,47.21,15665.0,39.2395,39.2395,39.14,39.14,15665.0
2020-09-15 14:10:00,47.2,47.27,47.2,47.27,13224.0,39.1317,39.1897,39.1317,39.1897,13224.0
2020-09-15 14:15:00,47.27,47.31,47.24,47.29,13534.0,39.1897,39.2229,39.1648,39.2063,13534.0
2020-09-15 14:20:00,47.3,47.33,47.24,47.26,18884.0,39.2146,39.2395,39.1648,39.1814,18884.0
2020-09-15 14:25:00,47.23,47.26,47.19,47.21,16233.0,39.1565,39.1814,39.1234,39.14,16233.0
2020-09-15 14:30:00,47.19,47.19,47.15,47.17,16029.0,39.1234,39.1234,39.0902,39.1068,16029.0
2020-09-15 14:35:00,47.16,47.2,47.11,47.11,18052.0,39.0985,39.1317,39.0571,39.0571,18052.0
2020-09-15 14:40:00,47.11,47.24,47.1,47.2,18278.0,39.0571,39.1648,39.0488,39.1317,18278.0
2020-09-15 14:45:00,47.22,47.27,47.16,47.17,13801.0,39.1483,39.1897,39.0985,39.1068,13801.0
2020-09-15 14:50:00,47.17,47.17,47.08,47.08,14614.0,39.1068,39.1068,39.0322,39.0322,14614.0
2020-09-15 14:55:00,47.09,47.11,47.04,47.09,13305.0,39.0405,39.0571,38.999,39.0405,13305.0
2020-09-15 15:00:00,47.1,47.1,47.03,47.03,23105.0,39.0488,39.0488,38.9907,38.9907,23105.0
2020-09-15 15:05:00,47.03,47.1,46.97,47.05,43593.0,38.9907,39.0488,38.941,39.0073,43593.0
2020-09-15 15:10:00,47.03,47.09,47.01,47.03,47131.0,38.9907,39.0405,38.9742,38.9907,47131.0
2020-09-15 15:15:00,47.03,47.12,46.99,47.08,29856.0,38.9907,39.0654,38.9576,39.0322,29856.0
2020-09-15 15:20:00,47.09,47.16,47.0,47.01,27499.0,39.0405,39.0985,38.9659,38.9742,27499.0
2020-09-15 15:25:00,47.01,47.07,46.97,47.01,33431.0,38.9742,39.0239,38.941,38.9742,33431.0
2020-09-15 15:30:00,46.99,47.01,46.76,46.78,61680.0,38.9576,38.9742,38.7669,38.7835,61680.0
2020-09-15 15:35:00,46.78,46.81,46.74,46.76,58702.0,38.7835,38.8083,38.7503,38.7669,58702.0
2020-09-15 15:40:00,46.77,46.77,46.66,46.69,45396.0,38.7752,38.7752,38.684,38.7089,45396.0
2020-09-15 15:45:00,46.68,46.78,46.66,46.77,47822.0,38.7006,38.7835,38.684,38.7752,47822.0
2020-09-15 15:50:00,46.77,46.78,46.65,46.7,80154.0,38.7752,38.7835,38.6757,38.7171,80154.0
2020-09-15 15:55:00,46.7,46.74,46.54,46.56,345018.0,38.7171,38.7503,38.5845,38.6011,345018.0
2020-09-16 09:30:00,47.06,47.14,46.8,46.91,85891.0,39.0156,39.0819,38.8001,38.8912,85891.0
2020-09-16 09:35:00,46.89,46.91,46.63,46.65,41566.0,38.8747,38.8912,38.6591,38.6757,41566.0
2020-09-16 09:40:00,46.65,46.76,46.57,46.73,26436.0,38.6757,38.7669,38.6094,38.742,26436.0
2020-09-16 09:45:00,46.71,46.99,46.7,46.97,20996.0,38.7254,38.9576,38.7171,38.941,20996.0
2020-09-16 09:50:00,46.97,47.11,46.97,47.08,31722.0,38.941,39.0571,38.941,39.0322,31722.0
2020-09-16 09:55:00,47.06,47.09,46.95,47.04,27914.0,39.0156,39.0405,38.9244,38.999,27914.0
2020-09-16 10:00:00,47.05,47.47,47.01,47.4,41604.0,39.0073,39.3555,38.9742,39.2975,41604.0
2020-09-16 10:05:00,47.41,47.6,47.41,47.52,24409.0,39.3058,39.4633,39.3058,39.397,24409.0
2020-09-16 10:10:00,47.53,47.58,47.44,47.53,28109.0,39.4053,39.4467,39.3307,39.4053,28109.0
2020-09-16 10:15:00,47.55,47.69,47.5,47.63,32974.0,39.4218,39.5379,39.3804,39.4882,32974.0
2020-09-16 10:20:00,47.63,47.66,47.57,47.65,34455.0,39.4882,39.513,39.4384,39.5048,34455.0
2020-09-16 10:25:00,47.64,47.76,47.47,47.53,32673.0,39.4965,39.5959,39.3555,39.4053,32673.0
2020-09-16 10:30:00,47.52,47.55,47.4,47.48,34394.0,39.397,39.4218,39.2975,39.3638,34394.0
2020-09-16 10:35:00,47.5,47.62,47.42,47.46,41454.0,39.3804,39.4799,39.3141,39.3472,41454.0
2020-09-16 10:40:00,47.46,47.61,47.43,47.54,27594.0,39.3472,39.4716,39.3224,39.4136,27594.0
2020-09-16 10:45:00,47.56,47.69,47.52,47.59,13840.0,39.4301,39.5379,39.397,39.455,13840.0
2020-09-16 10:50:00,47.59,47.79,47.58,47.77,24021.0,39.455,39.6208,39.4467,39.6042,24021.0
2020-09-16 10:55:00,47.77,47.88,47.71,47.82,26548.0,39.6042,39.6954,39.5545,39.6457,26548.0
2020-09-16 11:00:00,47.81,48.01,47.81,48.01,29151.0,39.6374,39.8032,39.6374,39.8032,29151.0
2020-09-16 11:05:00,48.0,48.09,47.93,48.07,27006.0,39.7949,39.8695,39.7369,39.853,27006.0
2020-09-16 11:10:00,48.07,48.19,48.05,48.05,21583.0,39.853,39.9524,39.8364,39.8364,21583.0
2020-09-16 11:15:00,48.07,48.19,48.07,48.18,19134.0,39.853,39.9524,39.853,39.9442,19134.0
2020-09-16 11:20:00,48.18,48.2,48.05,48.19,11340.0,39.9442,39.9607,39.8364,39.9524,11340.0
2020-09-16 11:25:00,48.17,48.37,48.17,48.29,49570.0,39.9359,40.1017,39.9359,40.0354,49570.0
2020-09-16 11:30:00,48.29,48.29,48.17,48.19,18405.0,40.0354,40.0354,39.9359,39.9524,18405.0
2020-09-16 11:35:00,48.21,48.24,48.0,48.17,25983.0,39.969,39.9939,39.7949,39.9359,25983.0
2020-09-16 11:40:00,48.19,48.31,48.17,48.28,20684.0,39.9524,40.0519,39.9359,40.0271,20684.0
2020-09-16 11:45:00,48.27,48.46,48.21,48.46,32972.0,40.0188,40.1763,39.969,40.1763,32972.0
2020-09-16 11:50:00,48.45,48.58,48.44,48.58,27268.0,40.168,40.2758,40.1597,40.2758,27268.0
2020-09-16 11:55:00,48.58,48.69,48.57,48.69,28159.0,40.2758,40.367,40.2675,40.367,28159.0
2020-09-16 12:00:00,48.66,48.77,48.53,48.58,42593.0,40.3421,40.4333,40.2343,40.2758,42593.0
2020-09-16 12:05:00,48.56,48.61,48.46,48.54,22653.0,40.2592,40.3007,40.1763,40.2426,22653.0
2020-09-16 12:10:00,48.51,48.59,48.5,48.56,24216.0,40.2177,40.2841,40.2095,40.2592,24216.0
2020-09-16 12:15:00,48.56,48.56,48.41,48.5,17722.0,40.2592,40.2592,40.1348,40.2095,17722.0
2020-09-16 12:20:00,48.51,48.6,48.48,48.6,32002.0,40.2177,40.2924,40.1929,40.2924,32002.0
2020-09-16 12:25:00,48.59,48.85,48.59,48.84,29535.0,40.2841,40.4996,40.2841,40.4913,29535.0
2020-09-16 12:30:00,48.84,48.88,48.74,48.83,31864.0,40.4913,40.5245,40.4084,40.483,31864.0
2020-09-16 12:35:00,48.83,48.93,48.8,48.93,25558.0,40.483,40.566,40.4582,40.566,25558.0
2020-09-16 12:40:00,48.92,49.05,48.89,49.05,29066.0,40.5577,40.6654,40.5328,40.6654,29066.0
2020-09-16 12:45:00,49.05,49.1,48.97,48.98,37580.0,40.6654,40.7069,40.5991,40.6074,37580.0
2020-09-16 12:50:00,48.98,49.14,48.97,48.99,43066.0,40.6074,40.7401,40.5991,40.6157,43066.0
2020-09-16 12:55:00,48.99,49.05,48.88,48.92,24349.0,40.6157,40.6654,40.5245,40.5577,24349.0
2020-09-16 13:00:00,48.93,48.96,48.81,48.83,23342.0,40.566,40.5908,40.4665,40.483,23342.0
2020-09-16 13:05:00,48.82,49.03,48.81,49.03,33972.0,40.4748,40.6489,40.4665,40.6489,33972.0
2020-09-16 13:10:00,49.04,49.04,48.92,49.02,26213.0,40.6571,40.6571,40.5577,40.6406,26213.0
2020-09-16 13:15:00,49.01,49.18,48.93,49.18,66511.0,40.6323,40.7732,40.566,40.7732,66511.0
2020-09-16 13:20:00,49.19,49.25,49.1,49.11,29522.0,40.7815,40.8313,40.7069,40.7152,29522.0
2020-09-16 13:25:00,49.1,49.1,48.94,48.97,17309.0,40.7069,40.7069,40.5742,40.5991,17309.0
2020-09-16 13:30:00,48.98,49.37,48.93,49.35,57360.0,40.6074,40.9307,40.566,40.9142,57360.0
2020-09-16 13:35:00,49.36,49.36,49.2,49.27,42267.0,40.9224,40.9224,40.7898,40.8478,42267.0
2020-09-16 13:40:00,49.28,49.32,49.2,49.27,26911.0,40.8561,40.8893,40.7898,40.8478,26911.0
2020-09-16 13:45:00,49.29,49.39,49.29,49.3,39388.0,40.8644,40.9473,40.8644,40.8727,39388.0
2020-09-16 13:50:00,49.31,49.44,49.25,49.39,28370.0,40.881,40.9888,40.8313,40.9473,28370.0
2020-09-16 13:55:00,49.39,49.4,49.13,49.13,29631.0,40.9473,40.9556,40.7318,40.7318,29631.0
2020-09-16 14:00:00,49.13,49.65,49.13,49.47,77209.0,40.7318,41.1629,40.7318,41.0136,77209.0
2020-09-16 14:05:00,49.45,49.48,49.3,49.34,30025.0,40.9971,41.0219,40.8727,40.9059,30025.0
2020-09-16 14:10:00,49.36,49.53,49.32,49.51,37738.0,40.9224,41.0634,40.8893,41.0468,37738.0
2020-09-16 14:15:00,49.52,49.65,49.47,49.52,38399.0,41.0551,41.1629,41.0136,41.0551,38399.0
2020-09-16 14:20:00,49.53,49.61,49.48,49.58,52836.0,41.0634,41.1297,41.0219,41.1048,52836.0
2020-09-16 14:25:00,49.58,49.66,49.53,49.61,25508.0,41.1048,41.1712,41.0634,41.1297,25508.0
2020-09-16 14:30:00,49.61,49.69,49.56,49.65,43807.0,41.1297,41.196,41.0883,41.1629,43807.0
2020-09-16 14:35:00,49.63,49.86,49.6,49.83,35397.0,41.1463,41.337,41.1214,41.3121,35397.0
2020-09-16 14:40:00,49.84,49.91,49.79,49.82,53752.0,41.3204,41.3784,41.2789,41.3038,53752.0
2020-09-16 14:45:00,49.84,50.0,49.83,49.97,68816.0,41.3204,41.453,41.3121,41.4282,68816.0
2020-09-16 14:50:00,49.99,50.04,49.74,49.77,83967.0,41.4448,41.4862,41.2375,41.2624,83967.0
2020-09-16 14:55:00,49.77,49.97,49.62,49.97,50030.0,41.2624,41.4282,41.138,41.4282,50030.0
2020-09-16 15:00:00,49.97,50.0,49.72,49.74,64470.0,41.4282,41.453,41.2209,41.2375,64470.0
2020-09-16 15:05:00,49.74,49.77,49.4,49.41,68959.0,41.2375,41.2624,40.9556,40.9639,68959.0
2020-09-16 15:10:00,49.44,49.44,49.09,49.32,158715.0,40.9888,40.9888,40.6986,40.8893,158715.0
2020-09-16 15:15:00,49.31,49.5,49.17,49.45,101981.0,40.881,41.0385,40.7649,40.9971,101981.0
2020-09-16 15:20:00,49.45,49.47,49.31,49.32,60341.0,40.9971,41.0136,40.881,40.8893,60341.0
2020-09-16 15:25:00,49.32,49.47,49.22,49.22,49571.0,40.8893,41.0136,40.8064,40.8064,49571.0
2020-09-16 15:30:00,49.23,49.28,48.99,49.15,81048.0,40.8147,40.8561,40.6157,40.7483,81048.0
2020-09-16 15:35:00,49.16,49.24,48.95,49.03,75758.0,40.7566,40.823,40.5825,40.6489,75758.0
2020-09-16 15:40:00,49.02,49.21,48.86,49.09,115147.0,40.6406,40.7981,40.5079,40.6986,115147.0
2020-09-16 15:45:00,49.1,49.19,49.07,49.12,84940.0,40.7069,40.7815,40.682,40.7235,84940.0
2020-09-16 15:50:00,49.12,49.23,48.94,49.03,150715.0,40.7235,40.8147,40.5742,40.6489,150715.0
2020-09-16 15:55:00,49.04,49.19,48.91,49.11,342626.0,40.6571,40.7815,40.5494,40.7152,342626.0
2020-09-17 09:30:00,48.05,48.54,47.84,48.16,143631.0,39.8364,40.2426,39.6623,39.9276,143631.0
2020-09-17 09:35:00,48.16,48.6,48.15,48.47,57038.0,39.9276,40.2924,39.9193,40.1846,57038.0
2020-09-17 09:40:00,48.42,48.48,48.12,48.39,43548.0,40.1431,40.1929,39.8944,40.1183,43548.0
2020-09-17 09:45:00,48.41,48.69,48.38,48.57,35000.0,40.1348,40.367,40.11,40.2675,35000.0
2020-09-17 09:50:00,48.57,48.69,48.37,48.6,38642.0,40.2675,40.367,40.1017,40.2924,38642.0
2020-09-17 09:55:00,48.59,48.64,48.43,48.54,39111.0,40.2841,40.3255,40.1514,40.2426,39111.0
2020-09-17 10:00:00,48.53,48.69,48.32,48.69,53347.0,40.2343,40.367,40.0602,40.367,53347.0
2020-09-17 10:05:00,48.72,48.77,48.61,48.62,34976.0,40.3918,40.4333,40.3007,40.3089,34976.0
2020-09-17 10:10:00,48.6,48.82,48.59,48.64,29505.0,40.2924,40.4748,40.2841,40.3255,29505.0
2020-09-17 10:15:00,48.61,48.62,48.47,48.61,30423.0,40.3007,40.3089,40.1846,40.3007,30423.0
2020-09-17 10:20:00,48.62,48.83,48.55,48.55,46312.0,40.3089,40.483,40.2509,40.2509,46312.0
2020-09-17 10:25:00,48.57,48.73,48.45,48.73,96621.0,40.2675,40.4001,40.168,40.4001,96621.0
2020-09-17 10:30:00,48.71,48.74,48.48,48.73,67270.0,40.3836,40.4084,40.1929,40.4001,67270.0
2020-09-17 10:35:00,48.75,48.79,48.59,48.72,187348.0,40.4167,40.4499,40.2841,40.3918,187348.0
2020-09-17 10:40:00,48.7,48.74,48.58,48.58,66835.0,40.3753,40.4084,40.2758,40.2758,66835.0
2020-09-17 10:45:00,48.58,48.81,48.42,48.47,52692.0,40.2758,40.4665,40.1431,40.1846,52692.0
2020-09-17 10:50:00,48.48,48.68,48.46,48.59,83108.0,40.1929,40.3587,40.1763,40.2841,83108.0
2020-09-17 10:55:00,48.55,48.56,48.22,48.31,89503.0,40.2509,40.2592,39.9773,40.0519,89503.0
2020-09-17 11:00:00,48.32,48.62,48.32,48.58,29970.0,40.0602,40.3089,40.0602,40.2758,29970.0
2020-09-17 11:05:00,48.58,48.63,48.49,48.57,38925.0,40.2758,40.3172,40.2012,40.2675,38925.0
2020-09-17 11:10:00,48.57,48.82,48.57,48.82,29160.0,40.2675,40.4748,40.2675,40.4748,29160.0
2020-09-17 11:15:00,48.85,48.86,48.66,48.71,45973.0,40.4996,40.5079,40.3421,40.3836,45973.0
2020-09-17 11:20:00,48.7,48.78,48.62,48.64,22255.0,40.3753,40.4416,40.3089,40.3255,22255.0
2020-09-17 11:25:00,48.65,48.66,48.54,48.66,36970.0,40.3338,40.3421,40.2426,40.3421,36970.0
2020-09-17 11:30:00,48.64,48.67,48.52,48.64,58384.0,40.3255,40.3504,40.226,40.3255,58384.0
2020-09-17 11:35:00,48.63,48.63,48.47,48.51,41820.0,40.3172,40.3172,40.1846,40.2177,41820.0
2020-09-17 11:40:00,48.5,48.56,48.48,48.54,49880.0,40.2095,40.2592,40.1929,40.2426,49880.0
2020-09-17 11:45:00,48.53,48.63,48.5,48.59,44103.0,40.2343,40.3172,40.2095,40.2841,44103.0
2020-09-17 11:50:00,48.61,48.61,48.37,48.5,32713.0,40.3007,40.3007,40.1017,40.2095,32713.0
2020-09-17 11:55:00,48.51,48.54,48.4,48.45,38583.0,40.2177,40.2426,40.1265,40.168,38583.0
2020-09-17 12:00:00,48.44,48.45,48.31,48.37,40198.0,40.1597,40.168,40.0519,40.1017,40198.0
2020-09-17 12:05:00,48.36,48.45,48.35,48.37,35496.0,40.0934,40.168,40.0851,40.1017,35496.0
2020-09-17 12:10:00,48.36,48.38,48.25,48.28,33550.0,40.0934,40.11,40.0022,40.0271,33550.0
2020-09-17 12:15:00,48.27,48.28,48.13,48.18,70088.0,40.0188,40.0271,39.9027,39.9442,70088.0
2020-09-17 12:20:00,48.18,48.26,48.13,48.18,44475.0,39.9442,40.0105,39.9027,39.9442,44475.0
2020-09-17 12:25:00,48.16,48.3,48.1,48.25,59818.0,39.9276,40.0436,39.8778,40.0022,59818.0
2020-09-17 12:30:00,48.24,48.28,48.18,48.27,24745.0,39.9939,40.0271,39.9442,40.0188,24745.0
2020-09-17 12:35:00,48.27,48.36,48.27,48.35,30448.0,40.0188,40.0934,40.0188,40.0851,30448.0
2020-09-17 12:40:00,48.35,48.49,48.31,48.48,33176.0,40.0851,40.2012,40.0519,40.1929,33176.0
2020-09-17 12:45:00,48.47,48.47,48.31,48.39,19673.0,40.1846,40.1846,40.0519,40.1183,19673.0
2020-09-17 12:50:00,48.38,48.47,48.32,48.39,21616.0,40.11,40.1846,40.0602,40.1183,21616.0
2020-09-17 12:55:00,48.39,48.52,48.39,48.5,34441.0,40.1183,40.226,40.1183,40.2095,34441.0
2020-09-17 13:00:00,48.5,48.5,48.43,48.43,18981.0,40.2095,40.2095,40.1514,40.1514,18981.0
2020-09-17 13:05:00,48.43,48.48,48.39,48.41,27956.0,40.1514,40.1929,40.1183,40.1348,27956.0
2020-09-17 13:10:00,48.4,48.46,48.36,48.43,31171.0,40.1265,40.1763,40.0934,40.1514,31171.0
2020-09-17 13:15:00,48.43,48.49,48.41,48.45,29430.0,40.1514,40.2012,40.1348,40.168,29430.0
2020-09-17 13:20:00,48.45,48.58,48.43,48.5,16928.0,40.168,40.2758,40.1514,40.2095,16928.0
2020-09-17 13:25:00,48.5,48.52,48.46,48.48,19065.0,40.2095,40.226,40.1763,40.1929,19065.0
2020-09-17 13:30:00,48.48,48.64,48.46,48.63,25115.0,40.1929,40.3255,40.1763,40.3172,25115.0
2020-09-17 13:35:00,48.64,48.7,48.63,48.63,22475.0,40.3255,40.3753,40.3172,40.3172,22475.0
2020-09-17 13:40:00,48.64,48.72,48.61,48.71,53312.0,40.3255,40.3918,40.3007,40.3836,53312.0
2020-09-17 13:45:00,48.71,48.71,48.58,48.66,28737.0,40.3836,40.3836,40.2758,40.3421,28737.0
2020-09-17 13:50:00,48.66,48.74,48.65,48.67,37154.0,40.3421,40.4084,40.3338,40.3504,37154.0
2020-09-17 13:55:00,48.66,48.68,48.6,48.66,30220.0,40.3421,40.3587,40.2924,40.3421,30220.0
2020-09-17 14:00:00,48.66,48.74,48.59,48.72,28355.0,40.3421,40.4084,40.2841,40.3918,28355.0
2020-09-17 14:05:00,48.71,48.74,48.68,48.7,29387.0,40.3836,40.4084,40.3587,40.3753,29387.0
2020-09-17 14:10:00,48.7,48.86,48.7,48.82,49212.0,40.3753,40.5079,40.3753,40.4748,49212.0
2020-09-17 14:15:00,48.81,48.84,48.74,48.74,28498.0,40.4665,40.4913,40.4084,40.4084,28498.0
2020-09-17 14:20:00,48.75,48.76,48.65,48.68,21449.0,40.4167,40.425,40.3338,40.3587,21449.0
2020-09-17 14:25:00,48.67,48.75,48.57,48.57,27251.0,40.3504,40.4167,40.2675,40.2675,27251.0
2020-09-17 14:30:00,48.56,48.62,48.53,48.54,34774.0,40.2592,40.3089,40.2343,40.2426,34774.0
2020-09-17 14:35:00,48.53,48.54,48.41,48.45,32511.0,40.2343,40.2426,40.1348,40.168,32511.0
2020-09-17 14:40:00,48.46,48.48,48.37,48.43,32411.0,40.1763,40.1929,40.1017,40.1514,32411.0
2020-09-17 14:45:00,48.44,48.56,48.42,48.51,26528.0,40.1597,40.2592,40.1431,40.2177,26528.0
2020-09-17 14:50:00,48.51,48.53,48.48,48.52,31605.0,40.2177,40.2343,40.1929,40.226,31605.0
2020-09-17 14:55:00,48.51,48.59,48.51,48.59,39036.0,40.2177,40.2841,40.2177,40.2841,39036.0
2020-09-17 15:00:00,48.6,48.62,48.33,48.34,66868.0,40.2924,40.3089,40.0685,40.0768,66868.0
2020-09-17 15:05:00,48.33,48.5,48.28,48.49,57258.0,40.0685,40.2095,40.0271,40.2012,57258.0
2020-09-17 15:10:00,48.49,48.64,48.48,48.6,35237.0,40.2012,40.3255,40.1929,40.2924,35237.0
2020-09-17 15:15:00,48.6,48.6,48.45,48.45,44460.0,40.2924,40.2924,40.168,40.168,44460.0
2020-09-17 15:20:00,48.47,48.53,48.39,48.41,30704.0,40.1846,40.2343,40.1183,40.1348,30704.0
2020-09-17 15:25:00,48.4,48.49,48.35,48.48,30891.0,40.1265,40.2012,40.0851,40.1929,30891.0
2020-09-17 15:30:00,48.47,48.64,48.43,48.62,39358.0,40.1846,40.3255,40.1514,40.3089,39358.0
2020-09-17 15:35:00,48.62,48.71,48.52,48.65,45764.0,40.3089,40.3836,40.226,40.3338,45764.0
2020-09-17 15:40:00,48.68,48.73,48.67,48.71,74555.0,40.3587,40.4001,40.3504,40.3836,74555.0
2020-09-17 15:45:00,48.72,48.79,48.61,48.76,96695.0,40.3918,40.4499,40.3007,40.425,96695.0
2020-09-17 15:50:00,48.76,48.89,48.74,48.81,121377.0,40.425,40.5328,40.4084,40.4665,121377.0
2020-09-17 15:55:00,48.82,49.03,48.78,49.01,332853.0,40.4748,40.6489,40.4416,40.6323,332853.0
2020-09-18 09:30:00,48.54,48.9,48.42,48.64,473487.0,40.2426,40.5411,40.1431,40.3255,473487.0
2020-09-18 09:35:00,48.63,48.69,48.34,48.5,67366.0,40.3172,40.367,40.0768,40.2095,67366.0
2020-09-18 09:40:00,48.52,48.57,48.33,48.44,38671.0,40.226,40.2675,40.0685,40.1597,38671.0
2020-09-18 09:45:00,48.44,48.64,48.43,48.5,38728.0,40.1597,40.3255,40.1514,40.2095,38728.0
2020-09-18 09:50:00,48.48,48.56,48.37,48.5,68984.0,40.1929,40.2592,40.1017,40.2095,68984.0
2020-09-18 09:55:00,48.48,48.59,48.38,48.52,42576.0,40.1929,40.2841,40.11,40.226,42576.0
2020-09-18 10:00:00,48.52,48.62,48.43,48.6,46727.0,40.226,40.3089,40.1514,40.2924,46727.0
2020-09-18 10:05:00,48.6,48.79,48.46,48.72,22870.0,40.2924,40.4499,40.1763,40.3918,22870.0
2020-09-18 10:10:00,48.72,49.03,48.72,49.03,20681.0,40.3918,40.6489,40.3918,40.6489,20681.0
2020-09-18 10:15:00,49.05,49.08,48.89,48.96,18776.0,40.6654,40.6903,40.5328,40.5908,18776.0
2020-09-18 10:20:00,48.97,49.1,48.92,48.98,22702.0,40.5991,40.7069,40.5577,40.6074,22702.0
2020-09-18 10:25:00,48.98,49.1,48.96,49.0,27172.0,40.6074,40.7069,40.5908,40.624,27172.0
2020-09-18 10:30:00,49.01,49.09,48.9,49.02,33031.0,40.6323,40.6986,40.5411,40.6406,33031.0
2020-09-18 10:35:00,49.04,49.04,48.87,48.99,33316.0,40.6571,40.6571,40.5162,40.6157,33316.0
2020-09-18 10:40:00,48.99,49.04,48.84,48.86,24457.0,40.6157,40.6571,40.4913,40.5079,24457.0
2020-09-18 10:45:00,48.88,48.96,48.7,48.75,57682.0,40.5245,40.5908,40.3753,40.4167,57682.0
2020-09-18 10:50:00,48.75,48.75,48.43,48.46,28123.0,40.4167,40.4167,40.1514,40.1763,28123.0
2020-09-18 10:55:00,48.46,48.57,48.35,48.5,37055.0,40.1763,40.2675,40.0851,40.2095,37055.0
2020-09-18 11:00:00,48.48,48.61,48.4,48.6,26658.0,40.1929,40.3007,40.1265,40.2924,26658.0
2020-09-18 11:05:00,48.6,48.68,48.54,48.6,30010.0,40.2924,40.3587,40.2426,40.2924,30010.0
2020-09-18 11:10:00,48.6,48.8,48.59,48.79,25744.0,40.2924,40.4582,40.2841,40.4499,25744.0
2020-09-18 11:15:00,48.8,48.84,48.7,48.75,48622.0,40.4582,40.4913,40.3753,40.4167,48622.0
2020-09-18 11:20:00,48.75,48.87,48.73,48.73,21669.0,40.4167,40.5162,40.4001,40.4001,21669.0
2020-09-18 11:25:00,48.72,48.89,48.71,48.85,34644.0,40.3918,40.5328,40.3836,40.4996,34644.0
2020-09-18 11:30:00,48.83,48.97,48.79,48.82,58187.0,40.483,40.5991,40.4499,40.4748,58187.0
2020-09-18 11:35:00,48.82,48.9,48.81,48.87,21788.0,40.4748,40.5411,40.4665,40.5162,21788.0
2020-09-18 11:40:00,48.89,48.93,48.85,48.9,21727.0,40.5328,40.566,40.4996,40.5411,21727.0
2020-09-18 11:45:00,48.92,49.06,48.87,49.04,22399.0,40.5577,40.6737,40.5162,40.6571,22399.0
2020-09-18 11:50:00,49.04,49.08,48.86,48.91,23092.0,40.6571,40.6903,40.5079,40.5494,23092.0
2020-09-18 11:55:00,48.88,48.92,48.79,48.8,27620.0,40.5245,40.5577,40.4499,40.4582,27620.0
2020-09-18 12:00:00,48.78,48.84,48.68,48.72,30593.0,40.4416,40.4913,40.3587,40.3918,30593.0
2020-09-18 12:05:00,48.71,48.82,48.71,48.77,17807.0,40.3836,40.4748,40.3836,40.4333,17807.0
2020-09-18 12:10:00,48.77,48.9,48.77,48.86,26479.0,40.4333,40.5411,40.4333,40.5079,26479.0
2020-09-18 12:15:00,48.85,48.89,48.81,48.84,25422.0,40.4996,40.5328,40.4665,40.4913,25422.0
2020-09-18 12:20:00,48.84,48.87,48.81,48.83,20727.0,40.4913,40.5162,40.4665,40.483,20727.0
2020-09-18 12:25:00,48.82,48.84,48.77,48.81,26228.0,40.4748,40.4913,40.4333,40.4665,26228.0
2020-09-18 12:30:00,48.82,48.82,48.71,48.75,14438.0,40.4748,40.4748,40.3836,40.4167,14438.0
2020-09-18 12:35:00,48.75,48.77,48.7,48.75,40731.0,40.4167,40.4333,40.3753,40.4167,40731.0
2020-09-18 12:40:00,48.74,48.74,48.59,48.59,50915.0,40.4084,40.4084,40.2841,40.2841,50915.0
2020-09-18 12:45:00,48.61,48.62,48.47,48.51,25023.0,40.3007,40.3089,40.1846,40.2177,25023.0
2020-09-18 12:50:00,48.47,48.47,48.35,48.36,20358.0,40.1846,40.1846,40.0851,40.0934,20358.0
2020-09-18 12:55:00,48.36,48.41,48.3,48.37,23711.0,40.0934,40.1348,40.0436,40.1017,23711.0
2020-09-18 13:00:00,48.37,48.42,48.35,48.41,20056.0,40.1017,40.1431,40.0851,40.1348,20056.0
2020-09-18 13:05:00,48.39,48.4,48.25,48.25,21458.0,40.1183,40.1265,40.0022,40.0022,21458.0
2020-09-18 13:10:00,48.24,48.24,48.06,48.17,52977.0,39.9939,39.9939,39.8447,39.9359,52977.0
2020-09-18 13:15:00,48.16,48.16,48.04,48.15,33614.0,39.9276,39.9276,39.8281,39.9193,33614.0
2020-09-18 13:20:00,48.16,48.24,48.13,48.2,27959.0,39.9276,39.9939,39.9027,39.9607,27959.0
2020-09-18 13:25:00,48.2,48.2,47.94,47.99,52865.0,39.9607,39.9607,39.7452,39.7866,52865.0
2020-09-18 13:30:00,47.96,47.98,47.78,47.95,72532.0,39.7618,39.7783,39.6125,39.7535,72532.0
2020-09-18 13:35:00,47.97,48.01,47.8,47.87,55123.0,39.7701,39.8032,39.6291,39.6871,55123.0
2020-09-18 13:40:00,47.88,47.96,47.83,47.95,41969.0,39.6954,39.7618,39.654,39.7535,41969.0
2020-09-18 13:45:00,47.93,47.97,47.87,47.87,38649.0,39.7369,39.7701,39.6871,39.6871,38649.0
2020-09-18 13:50:00,47.87,47.92,47.78,47.92,54931.0,39.6871,39.7286,39.6125,39.7286,54931.0
2020-09-18 13:55:00,47.91,48.04,47.89,48.03,28328.0,39.7203,39.8281,39.7037,39.8198,28328.0
2020-09-18 14:00:00,48.02,48.04,47.92,48.0,32822.0,39.8115,39.8281,39.7286,39.7949,32822.0
2020-09-18 14:05:00,48.01,48.13,47.99,48.08,35194.0,39.8032,39.9027,39.7866,39.8612,35194.0
2020-09-18 14:10:00,48.08,48.14,48.04,48.14,21269.0,39.8612,39.911,39.8281,39.911,21269.0
2020-09-18 14:15:00,48.13,48.17,48.1,48.13,62857.0,39.9027,39.9359,39.8778,39.9027,62857.0
2020-09-18 14:20:00,48.14,48.33,48.14,48.3,29064.0,39.911,40.0685,39.911,40.0436,29064.0
2020-09-18 14:25:00,48.32,48.36,48.29,48.36,26520.0,40.0602,40.0934,40.0354,40.0934,26520.0
2020-09-18 14:30:00,48.36,48.42,48.33,48.36,40724.0,40.0934,40.1431,40.0685,40.0934,40724.0
2020-09-18 14:35:00,48.36,48.37,48.27,48.29,28195.0,40.0934,40.1017,40.0188,40.0354,28195.0
2020-09-18 14:40:00,48.29,48.35,48.2,48.29,57146.0,40.0354,40.0851,39.9607,40.0354,57146.0
2020-09-18 14:45:00,48.3,48.34,48.15,48.23,60335.0,40.0436,40.0768,39.9193,39.9856,60335.0
2020-09-18 14:50:00,48.23,48.24,48.14,48.14,41159.0,39.9856,39.9939,39.911,39.911,41159.0
2020-09-18 14:55:00,48.14,48.21,48.13,48.2,47198.0,39.911,39.969,39.9027,39.9607,47198.0
2020-09-18 15:00:00,48.21,48.25,48.16,48.23,30129.0,39.969,40.0022,39.9276,39.9856,30129.0
2020-09-18 15:05:00,48.23,48.25,48.19,48.25,26609.0,39.9856,40.0022,39.9524,40.0022,26609.0
2020-09-18 15:10:00,48.25,48.3,48.21,48.21,35810.0,40.0022,40.0436,39.969,39.969,35810.0
2020-09-18 15:15:00,48.23,48.3,48.23,48.3,36335.0,39.9856,40.0436,39.9856,40.0436,36335.0
2020-09-18 15:20:00,48.3,48.32,48.26,48.31,22171.0,40.0436,40.0602,40.0105,40.0519,22171.0
2020-09-18 15:25:00,48.31,48.52,48.31,48.51,42769.0,40.0519,40.226,40.0519,40.2177,42769.0
2020-09-18 15:30:00,48.5,48.68,48.5,48.65,69523.0,40.2095,40.3587,40.2095,40.3338,69523.0
2020-09-18 15:35:00,48.65,48.73,48.62,48.64,86246.0,40.3338,40.4001,40.3089,40.3255,86246.0
2020-09-18 15:40:00,48.66,48.74,48.62,48.69,86896.0,40.3421,40.4084,40.3089,40.367,86896.0
2020-09-18 15:45:00,48.68,48.81,48.65,48.79,118684.0,40.3587,40.4665,40.3338,40.4499,118684.0
2020-09-18 15:50:00,48.78,48.8,48.28,48.65,196311.0,40.4416,40.4582,40.0271,40.3338,196311.0
2020-09-18 15:55:00,48.63,49.03,48.63,48.65,684488.0,40.3172,40.6489,40.3172,40.3338,684488.0
2020-09-21 09:30:00,47.18,47.9,46.96,47.04,194161.0,39.1151,39.712,38.9327,38.999,194161.0
2020-09-21 09:35:00,47.09,47.16,46.44,46.5,93586.0,39.0405,39.0985,38.5016,38.5513,93586.0
2020-09-21 09:40:00,46.5,46.82,46.3,46.72,117468.0,38.5513,38.8166,38.3855,38.7337,117468.0
2020-09-21 09:45:00,46.7,46.83,46.45,46.56,87392.0,38.7171,38.8249,38.5099,38.6011,87392.0
2020-09-21 09:50:00,46.55,46.75,46.4,46.71,115973.0,38.5928,38.7586,38.4684,38.7254,115973.0
2020-09-21 09:55:00,46.72,47.07,46.47,47.02,91711.0,38.7337,39.0239,38.5265,38.9824,91711.0
2020-09-21 10:00:00,47.02,47.16,46.9,47.05,102374.0,38.9824,39.0985,38.883,39.0073,102374.0
2020-09-21 10:05:00,47.06,47.1,46.72,47.08,69589.0,39.0156,39.0488,38.7337,39.0322,69589.0
2020-09-21 10:10:00,47.08,47.38,47.06,47.14,58059.0,39.0322,39.2809,39.0156,39.0819,58059.0
2020-09-21 10:15:00,47.14,47.24,47.04,47.11,59848.0,39.0819,39.1648,38.999,39.0571,59848.0
2020-09-21 10:20:00,47.12,47.12,46.83,47.04,52679.0,39.0654,39.0654,38.8249,38.999,52679.0
2020-09-21 10:25:00,47.03,47.15,46.98,47.15,51459.0,38.9907,39.0902,38.9493,39.0902,51459.0
2020-09-21 10:30:00,47.17,47.25,46.93,47.01,38526.0,39.1068,39.1731,38.9078,38.9742,38526.0
2020-09-21 10:35:00,47.02,47.02,46.82,46.84,41843.0,38.9824,38.9824,38.8166,38.8332,41843.0
2020-09-21 10:40:00,46.82,46.94,46.62,46.65,72166.0,38.8166,38.9161,38.6508,38.6757,72166.0
2020-09-21 10:45:00,46.66,46.8,46.58,46.66,51797.0,38.684,38.8001,38.6177,38.684,51797.0
2020-09-21 10:50:00,46.62,46.73,46.53,46.69,59613.0,38.6508,38.742,38.5762,38.7089,59613.0
2020-09-21 10:55:00,46.68,46.68,46.39,46.5,80072.0,38.7006,38.7006,38.4601,38.5513,80072.0
2020-09-21 11:00:00,46.5,46.7,46.46,46.7,81739.0,38.5513,38.7171,38.5182,38.7171,81739.0
2020-09-21 11:05:00,46.68,46.82,46.59,46.63,38971.0,38.7006,38.8166,38.6259,38.6591,38971.0
2020-09-21 11:10:00,46.65,46.71,46.46,46.49,31962.0,38.6757,38.7254,38.5182,38.543,31962.0
2020-09-21 11:15:00,46.49,46.5,46.36,46.4,51706.0,38.543,38.5513,38.4353,38.4684,51706.0
2020-09-21 11:20:00,46.4,46.45,46.36,46.4,26442.0,38.4684,38.5099,38.4353,38.4684,26442.0
2020-09-21 11:25:00,46.39,46.43,46.31,46.38,52048.0,38.4601,38.4933,38.3938,38.4518,52048.0
2020-09-21 11:30:00,46.4,46.53,46.39,46.42,56370.0,38.4684,38.5762,38.4601,38.485,56370.0
2020-09-21 11:35:00,46.43,46.55,46.36,46.45,54735.0,38.4933,38.5928,38.4353,38.5099,54735.0
2020-09-21 11:40:00,46.46,46.68,46.4,46.63,39184.0,38.5182,38.7006,38.4684,38.6591,39184.0
2020-09-21 11:45:00,46.64,46.86,46.63,46.82,78169.0,38.6674,38.8498,38.6591,38.8166,78169.0
2020-09-21 11:50:00,46.8,46.92,46.77,46.9,32408.0,38.8001,38.8995,38.7752,38.883,32408.0
2020-09-21 11:55:00,46.88,46.92,46.78,46.81,19486.0,38.8664,38.8995,38.7835,38.8083,19486.0
2020-09-21 12:00:00,46.78,46.91,46.71,46.9,20792.0,38.7835,38.8912,38.7254,38.883,20792.0
2020-09-21 12:05:00,46.88,47.09,46.88,47.03,30594.0,38.8664,39.0405,38.8664,38.9907,30594.0
2020-09-21 12:10:00,47.01,47.07,46.94,47.01,25936.0,38.9742,39.0239,38.9161,38.9742,25936.0
2020-09-21 12:15:00,46.99,47.08,46.96,47.0,28289.0,38.9576,39.0322,38.9327,38.9659,28289.0
2020-09-21 12:20:00,47.02,47.02,46.85,46.95,75497.0,38.9824,38.9824,38.8415,38.9244,75497.0
2020-09-21 12:25:00,46.93,47.07,46.93,46.94,38952.0,38.9078,39.0239,38.9078,38.9161,38952.0
2020-09-21 12:30:00,46.95,46.97,46.78,46.82,17336.0,38.9244,38.941,38.7835,38.8166,17336.0
2020-09-21 12:35:00,46.8,47.19,46.8,46.98,44625.0,38.8001,39.1234,38.8001,38.9493,44625.0
2020-09-21 12:40:00,46.96,47.11,46.93,46.99,17615.0,38.9327,39.0571,38.9078,38.9576,17615.0
2020-09-21 12:45:00,46.95,47.01,46.91,47.0,25410.0,38.9244,38.9742,38.8912,38.9659,25410.0
2020-09-21 12:50:00,47.01,47.05,46.91,46.99,30560.0,38.9742,39.0073,38.8912,38.9576,30560.0
2020-09-21 12:55:00,47.0,47.02,46.84,46.91,22862.0,38.9659,38.9824,38.8332,38.8912,22862.0
2020-09-21 13:00:00,46.93,46.95,46.84,46.94,28104.0,38.9078,38.9244,38.8332,38.9161,28104.0
2020-09-21 13:05:00,46.94,47.05,46.91,47.04,21617.0,38.9161,39.0073,38.8912,38.999,21617.0
2020-09-21 13:10:00,47.04,47.15,47.03,47.1,15830.0,38.999,39.0902,38.9907,39.0488,15830.0
2020-09-21 13:15:00,47.1,47.16,47.05,47.07,22472.0,39.0488,39.0985,39.0073,39.0239,22472.0
2020-09-21 13:20:00,47.08,47.16,47.05,47.11,22679.0,39.0322,39.0985,39.0073,39.0571,22679.0
2020-09-21 13:25:00,47.1,47.14,47.07,47.12,11207.0,39.0488,39.0819,39.0239,39.0654,11207.0
2020-09-21 13:30:00,47.13,47.18,47.06,47.06,22615.0,39.0736,39.1151,39.0156,39.0156,22615.0
2020-09-21 13:35:00,47.06,47.18,47.04,47.13,19960.0,39.0156,39.1151,38.999,39.0736,19960.0
2020-09-21 13:40:00,47.14,47.16,47.04,47.05,17643.0,39.0819,39.0985,38.999,39.0073,17643.0
2020-09-21 13:45:00,47.05,47.08,47.01,47.05,18310.0,39.0073,39.0322,38.9742,39.0073,18310.0
2020-09-21 13:50:00,47.04,47.15,47.03,47.1,19853.0,38.999,39.0902,38.9907,39.0488,19853.0
2020-09-21 13:55:00,47.1,47.15,47.04,47.11,19436.0,39.0488,39.0902,38.999,39.0571,19436.0
2020-09-21 14:00:00,47.11,47.16,47.04,47.15,33921.0,39.0571,39.0985,38.999,39.0902,33921.0
2020-09-21 14:05:00,47.16,47.16,46.93,46.98,17458.0,39.0985,39.0985,38.9078,38.9493,17458.0
2020-09-21 14:10:00,46.99,46.99,46.86,46.88,15173.0,38.9576,38.9576,38.8498,38.8664,15173.0
2020-09-21 14:15:00,46.9,46.9,46.8,46.82,27394.0,38.883,38.883,38.8001,38.8166,27394.0
2020-09-21 14:20:00,46.82,46.99,46.82,46.91,33124.0,38.8166,38.9576,38.8166,38.8912,33124.0
2020-09-21 14:25:00,46.9,46.99,46.84,46.87,25621.0,38.883,38.9576,38.8332,38.8581,25621.0
2020-09-21 14:30:00,46.87,46.87,46.72,46.75,19981.0,38.8581,38.8581,38.7337,38.7586,19981.0
2020-09-21 14:35:00,46.75,46.76,46.68,46.73,28168.0,38.7586,38.7669,38.7006,38.742,28168.0
2020-09-21 14:40:00,46.73,46.79,46.68,46.75,23563.0,38.742,38.7918,38.7006,38.7586,23563.0
2020-09-21 14:45:00,46.75,46.85,46.74,46.83,21600.0,38.7586,38.8415,38.7503,38.8249,21600.0
2020-09-21 14:50:00,46.82,46.86,46.82,46.85,28375.0,38.8166,38.8498,38.8166,38.8415,28375.0
2020-09-21 14:55:00,46.87,46.98,46.87,46.97,19559.0,38.8581,38.9493,38.8581,38.941,19559.0
2020-09-21 15:00:00,46.98,47.12,46.91,47.09,21102.0,38.9493,39.0654,38.8912,39.0405,21102.0
2020-09-21 15:05:00,47.11,47.14,47.04,47.14,18355.0,39.0571,39.0819,38.999,39.0819,18355.0
2020-09-21 15:10:00,47.13,47.22,47.1,47.15,20428.0,39.0736,39.1483,39.0488,39.0902,20428.0
2020-09-21 15:15:00,47.16,47.24,47.08,47.17,27069.0,39.0985,39.1648,39.0322,39.1068,27069.0
2020-09-21 15:20:00,47.14,47.29,47.11,47.27,22215.0,39.0819,39.2063,39.0571,39.1897,22215.0
2020-09-21 15:25:00,47.29,47.39,47.2,47.24,25935.0,39.2063,39.2892,39.1317,39.1648,25935.0
2020-09-21 15:30:00,47.27,47.27,47.01,47.08,34542.0,39.1897,39.1897,38.9742,39.0322,34542.0
2020-09-21 15:35:00,47.07,47.18,47.04,47.08,28297.0,39.0239,39.1151,38.999,39.0322,28297.0
2020-09-21 15:40:00,47.09,47.1,46.98,47.04,51968.0,39.0405,39.0488,38.9493,38.999,51968.0
2020-09-21 15:45:00,47.05,47.09,46.98,47.07,50626.0,39.0073,39.0405,38.9493,39.0239,50626.0
2020-09-21 15:50:00,47.08,47.16,47.03,47.06,65109.0,39.0322,39.0985,38.9907,39.0156,65109.0
2020-09-21 15:55:00,47.05,47.39,47.04,47.35,247106.0,39.0073,39.2892,38.999,39.256,247106.0
2020-09-22 09:30:00,47.25,47.63,47.0,47.37,89539.0,39.1731,39.4882,38.9659,39.2726,89539.0
2020-09-22 09:35:00,47.4,47.87,47.26,47.87,29548.0,39.2975,39.6871,39.1814,39.6871,29548.0
2020-09-22 09:40:00,47.82,47.95,47.77,47.8,22847.0,39.6457,39.7535,39.6042,39.6291,22847.0
2020-09-22 09:45:00,47.84,47.88,47.35,47.36,37045.0,39.6623,39.6954,39.256,39.2643,37045.0
2020-09-22 09:50:00,47.33,47.57,47.22,47.52,39909.0,39.2395,39.4384,39.1483,39.397,39909.0
2020-09-22 09:55:00,47.52,47.63,47.41,47.46,52747.0,39.397,39.4882,39.3058,39.3472,52747.0
2020-09-22 10:00:00,47.48,47.5,47.27,47.45,58184.0,39.3638,39.3804,39.1897,39.3389,58184.0
2020-09-22 10:05:00,47.45,47.61,47.38,47.48,38216.0,39.3389,39.4716,39.2809,39.3638,38216.0
2020-09-22 10:10:00,47.48,47.61,47.44,47.6,27935.0,39.3638,39.4716,39.3307,39.4633,27935.0
2020-09-22 10:15:00,47.61,47.71,47.51,47.54,17835.0,39.4716,39.5545,39.3887,39.4136,17835.0
2020-09-22 10:20:00,47.54,47.57,47.44,47.54,39542.0,39.4136,39.4384,39.3307,39.4136,39542.0
2020-09-22 10:25:00,47.55,47.75,47.43,47.72,46075.0,39.4218,39.5877,39.3224,39.5628,46075.0
2020-09-22 10:30:00,47.73,47.84,47.69,47.69,15914.0,39.5711,39.6623,39.5379,39.5379,15914.0
2020-09-22 10:35:00,47.7,47.79,47.66,47.66,14825.0,39.5462,39.6208,39.513,39.513,14825.0
2020-09-22 10:40:00,47.67,47.7,47.52,47.6,46574.0,39.5213,39.5462,39.397,39.4633,46574.0
2020-09-22 10:45:00,47.57,47.64,47.54,47.58,95486.0,39.4384,39.4965,39.4136,39.4467,95486.0
2020-09-22 10:50:00,47.57,47.68,47.57,47.6,17107.0,39.4384,39.5296,39.4384,39.4633,17107.0
2020-09-22 10:55:00,47.6,47.64,47.46,47.47,49151.0,39.4633,39.4965,39.3472,39.3555,49151.0
2020-09-22 11:00:00,47.47,47.55,47.3,47.33,29343.0,39.3555,39.4218,39.2146,39.2395,29343.0
2020-09-22 11:05:00,47.35,47.45,47.31,47.39,18475.0,39.256,39.3389,39.2229,39.2892,18475.0
2020-09-22 11:10:00,47.41,47.48,47.32,47.46,23614.0,39.3058,39.3638,39.2312,39.3472,23614.0
2020-09-22 11:15:00,47.45,47.51,47.42,47.49,21249.0,39.3389,39.3887,39.3141,39.3721,21249.0
2020-09-22 11:20:00,47.5,47.65,47.48,47.6,24895.0,39.3804,39.5048,39.3638,39.4633,24895.0
2020-09-22 11:25:00,47.61,47.62,47.48,47.55,23949.0,39.4716,39.4799,39.3638,39.4218,23949.0
2020-09-22 11:30:00,47.55,47.6,47.42,47.44,48255.0,39.4218,39.4633,39.3141,39.3307,48255.0
2020-09-22 11:35:00,47.42,47.54,47.42,47.5,11278.0,39.3141,39.4136,39.3141,39.3804,11278.0
2020-09-22 11:40:00,47.5,47.61,47.49,47.52,18394.0,39.3804,39.4716,39.3721,39.397,18394.0
2020-09-22 11:45:00,47.53,47.63,47.5,47.61,16859.0,39.4053,39.4882,39.3804,39.4716,16859.0
2020-09-22 11:50:00,47.61,47.65,47.58,47.6,13050.0,39.4716,39.5048,39.4467,39.4633,13050.0
2020-09-22 11:55:00,47.62,47.7,47.61,47.66,13263.0,39.4799,39.5462,39.4716,39.513,13263.0
2020-09-22 12:00:00,47.65,47.74,47.64,47.72,17792.0,39.5048,39.5794,39.4965,39.5628,17792.0
2020-09-22 12:05:00,47.74,47.74,47.59,47.59,8269.0,39.5794,39.5794,39.455,39.455,8269.0
2020-09-22 12:10:00,47.58,47.6,47.48,47.55,14755.0,39.4467,39.4633,39.3638,39.4218,14755.0
2020-09-22 12:15:00,47.56,47.58,47.54,47.57,29980.0,39.4301,39.4467,39.4136,39.4384,29980.0
2020-09-22 12:20:00,47.58,47.58,47.43,47.48,24942.0,39.4467,39.4467,39.3224,39.3638,24942.0
2020-09-22 12:25:00,47.48,47.51,47.44,47.47,20399.0,39.3638,39.3887,39.3307,39.3555,20399.0
2020-09-22 12:30:00,47.46,47.49,47.31,47.32,36363.0,39.3472,39.3721,39.2229,39.2312,36363.0
2020-09-22 12:35:00,47.31,47.35,47.27,47.31,47585.0,39.2229,39.256,39.1897,39.2229,47585.0
2020-09-22 12:40:00,47.32,47.38,47.31,47.36,23890.0,39.2312,39.2809,39.2229,39.2643,23890.0
2020-09-22 12:45:00,47.36,47.36,47.18,47.18,10232.0,39.2643,39.2643,39.1151,39.1151,10232.0
2020-09-22 12:50:00,47.18,47.24,47.12,47.13,41549.0,39.1151,39.1648,39.0654,39.0736,41549.0
2020-09-22 12:55:00,47.13,47.16,47.07,47.16,25307.0,39.0736,39.0985,39.0239,39.0985,25307.0
2020-09-22 13:00:00,47.16,47.22,47.11,47.12,32398.0,39.0985,39.1483,39.0571,39.0654,32398.0
2020-09-22 13:05:00,47.13,47.13,47.07,47.12,19668.0,39.0736,39.0736,39.0239,39.0654,19668.0
2020-09-22 13:10:00,47.11,47.17,47.07,47.07,28097.0,39.0571,39.1068,39.0239,39.0239,28097.0
2020-09-22 13:15:00,47.07,47.1,47.01,47.07,19310.0,39.0239,39.0488,38.9742,39.0239,19310.0
2020-09-22 13:20:00,47.06,47.18,47.06,47.17,15706.0,39.0156,39.1151,39.0156,39.1068,15706.0
2020-09-22 13:25:00,47.18,47.23,47.14,47.2,33358.0,39.1151,39.1565,39.0819,39.1317,33358.0
2020-09-22 13:30:00,47.2,47.2,47.14,47.19,18496.0,39.1317,39.1317,39.0819,39.1234,18496.0
2020-09-22 13:35:00,47.2,47.3,47.16,47.3,14580.0,39.1317,39.2146,39.0985,39.2146,14580.0
2020-09-22 13:40:00,47.33,47.42,47.31,47.39,21243.0,39.2395,39.3141,39.2229,39.2892,21243.0
2020-09-22 13:45:00,47.38,47.45,47.36,47.43,25278.0,39.2809,39.3389,39.2643,39.3224,25278.0
2020-09-22 13:50:00,47.43,47.47,47.42,47.43,20532.0,39.3224,39.3555,39.3141,39.3224,20532.0
2020-09-22 13:55:00,47.44,47.49,47.41,47.45,22658.0,39.3307,39.3721,39.3058,39.3389,22658.0
2020-09-22 14:00:00,47.44,47.61,47.44,47.55,22752.0,39.3307,39.4716,39.3307,39.4218,22752.0
2020-09-22 14:05:00,47.55,47.57,47.5,47.54,16063.0,39.4218,39.4384,39.3804,39.4136,16063.0
2020-09-22 14:10:00,47.55,47.62,47.54,47.55,14740.0,39.4218,39.4799,39.4136,39.4218,14740.0
2020-09-22 14:15:00,47.56,47.56,47.5,47.5,140728.0,39.4301,39.4301,39.3804,39.3804,140728.0
2020-09-22 14:20:00,47.48,47.48,47.35,47.41,19814.0,39.3638,39.3638,39.256,39.3058,19814.0
2020-09-22 14:25:00,47.4,47.48,47.39,47.44,14770.0,39.2975,39.3638,39.2892,39.3307,14770.0
2020-09-22 14:30:00,47.46,47.53,47.46,47.46,12778.0,39.3472,39.4053,39.3472,39.3472,12778.0
2020-09-22 14:35:00,47.45,47.52,47.41,47.5,20706.0,39.3389,39.397,39.3058,39.3804,20706.0
2020-09-22 14:40:00,47.5,47.54,47.48,47.51,13339.0,39.3804,39.4136,39.3638,39.3887,13339.0
2020-09-22 14:45:00,47.5,47.54,47.46,47.48,22863.0,39.3804,39.4136,39.3472,39.3638,22863.0
2020-09-22 14:50:00,47.48,47.51,47.46,47.46,16305.0,39.3638,39.3887,39.3472,39.3472,16305.0
2020-09-22 14:55:00,47.46,47.51,47.39,47.41,16609.0,39.3472,39.3887,39.2892,39.3058,16609.0
2020-09-22 15:00:00,47.42,47.42,47.28,47.29,17958.0,39.3141,39.3141,39.198,39.2063,17958.0
2020-09-22 15:05:00,47.29,47.36,47.29,47.33,18349.0,39.2063,39.2643,39.2063,39.2395,18349.0
2020-09-22 15:10:00,47.33,47.36,47.29,47.34,25041.0,39.2395,39.2643,39.2063,39.2477,25041.0
2020-09-22 15:15:00,47.34,47.42,47.31,47.41,24285.0,39.2477,39.3141,39.2229,39.3058,24285.0
2020-09-22 15:20:00,47.4,47.41,47.32,47.33,23427.0,39.2975,39.3058,39.2312,39.2395,23427.0
2020-09-22 15:25:00,47.33,47.43,47.32,47.41,23261.0,39.2395,39.3224,39.2312,39.3058,23261.0
2020-09-22 15:30:00,47.39,47.42,47.29,47.32,39867.0,39.2892,39.3141,39.2063,39.2312,39867.0
2020-09-22 15:35:00,47.32,47.33,47.19,47.23,54192.0,39.2312,39.2395,39.1234,39.1565,54192.0
2020-09-22 15:40:00,47.23,47.3,47.2,47.23,56013.0,39.1565,39.2146,39.1317,39.1565,56013.0
2020-09-22 15:45:00,47.23,47.36,47.2,47.35,79648.0,39.1565,39.2643,39.1317,39.256,79648.0
2020-09-22 15:50:00,47.36,47.5,47.21,47.21,106814.0,39.2643,39.3804,39.14,39.14,106814.0
2020-09-22 15:55:00,47.22,47.42,47.16,47.41,281499.0,39.1483,39.3141,39.0985,39.3058,281499.0
2020-09-23 09:30:00,47.44,47.5,46.8,47.1,118083.0,39.3307,39.3804,38.8001,39.0488,118083.0
2020-09-23 09:35:00,47.15,47.36,47.08,47.36,50038.0,39.0902,39.2643,39.0322,39.2643,50038.0
2020-09-23 09:40:00,47.38,47.45,46.96,47.07,59321.0,39.2809,39.3389,38.9327,39.0239,59321.0
2020-09-23 09:45:00,47.07,47.19,46.9,47.08,38615.0,39.0239,39.1234,38.883,39.0322,38615.0
2020-09-23 09:50:00,47.08,47.17,46.93,47.06,41862.0,39.0322,39.1068,38.9078,39.0156,41862.0
2020-09-23 09:55:00,47.05,47.1,46.85,46.91,27673.0,39.0073,39.0488,38.8415,38.8912,27673.0
2020-09-23 10:00:00,46.91,46.99,46.8,46.94,26492.0,38.8912,38.9576,38.8001,38.9161,26492.0
2020-09-23 10:05:00,46.93,47.0,46.8,46.8,30403.0,38.9078,38.9659,38.8001,38.8001,30403.0
2020-09-23 10:10:00,46.8,46.82,46.7,46.76,41245.0,38.8001,38.8166,38.7171,38.7669,41245.0
2020-09-23 10:15:00,46.76,46.83,46.61,46.64,34941.0,38.7669,38.8249,38.6425,38.6674,34941.0
2020-09-23 10:20:00,46.63,46.66,46.49,46.6,53705.0,38.6591,38.684,38.543,38.6342,53705.0
2020-09-23 10:25:00,46.62,46.9,46.61,46.72,31161.0,38.6508,38.883,38.6425,38.7337,31161.0
2020-09-23 10:30:00,46.76,46.92,46.71,46.75,50643.0,38.7669,38.8995,38.7254,38.7586,50643.0
2020-09-23 10:35:00,46.73,46.73,46.47,46.53,47533.0,38.742,38.742,38.5265,38.5762,47533.0
2020-09-23 10:40:00,46.56,46.69,46.52,46.56,26733.0,38.6011,38.7089,38.5679,38.6011,26733.0
2020-09-23 10:45:00,46.56,46.79,46.51,46.79,53894.0,38.6011,38.7918,38.5596,38.7918,53894.0
2020-09-23 10:50:00,46.82,47.05,46.68,46.75,42319.0,38.8166,39.0073,38.7006,38.7586,42319.0
2020-09-23 10:55:00,46.75,46.94,46.75,46.82,48765.0,38.7586,38.9161,38.7586,38.8166,48765.0
2020-09-23 11:00:00,46.82,46.95,46.74,46.95,18749.0,38.8166,38.9244,38.7503,38.9244,18749.0
2020-09-23 11:05:00,46.96,47.03,46.89,46.9,30807.0,38.9327,38.9907,38.8747,38.883,30807.0
2020-09-23 11:10:00,46.9,46.96,46.84,46.93,36914.0,38.883,38.9327,38.8332,38.9078,36914.0
2020-09-23 11:15:00,46.95,46.99,46.7,46.79,25996.0,38.9244,38.9576,38.7171,38.7918,25996.0
2020-09-23 11:20:00,46.79,46.84,46.67,46.7,23145.0,38.7918,38.8332,38.6923,38.7171,23145.0
2020-09-23 11:25:00,46.7,46.78,46.67,46.73,26236.0,38.7171,38.7835,38.6923,38.742,26236.0
2020-09-23 11:30:00,46.73,46.81,46.7,46.8,19062.0,38.742,38.8083,38.7171,38.8001,19062.0
2020-09-23 11:35:00,46.81,46.96,46.78,46.92,11674.0,38.8083,38.9327,38.7835,38.8995,11674.0
2020-09-23 11:40:00,46.92,47.02,46.82,46.83,22065.0,38.8995,38.9824,38.8166,38.8249,22065.0
2020-09-23 11:45:00,46.83,46.84,46.7,46.71,39460.0,38.8249,38.8332,38.7171,38.7254,39460.0
2020-09-23 11:50:00,46.7,46.74,46.63,46.7,18720.0,38.7171,38.7503,38.6591,38.7171,18720.0
2020-09-23 11:55:00,46.7,46.77,46.62,46.74,31099.0,38.7171,38.7752,38.6508,38.7503,31099.0
2020-09-23 12:00:00,46.74,46.86,46.68,46.83,17355.0,38.7503,38.8498,38.7006,38.8249,17355.0
2020-09-23 12:05:00,46.85,46.91,46.8,46.87,19194.0,38.8415,38.8912,38.8001,38.8581,19194.0
2020-09-23 12:10:00,46.87,46.9,46.82,46.82,25387.0,38.8581,38.883,38.8166,38.8166,25387.0
2020-09-23 12:15:00,46.82,47.0,46.82,46.9,31608.0,38.8166,38.9659,38.8166,38.883,31608.0
2020-09-23 12:20:00,46.9,46.96,46.78,46.9,18257.0,38.883,38.9327,38.7835,38.883,18257.0
2020-09-23 12:25:00,46.91,47.05,46.91,47.04,27513.0,38.8912,39.0073,38.8912,38.999,27513.0
2020-09-23 12:30:00,47.04,47.08,46.98,47.0,17247.0,38.999,39.0322,38.9493,38.9659,17247.0
2020-09-23 12:35:00,47.01,47.22,47.0,47.21,30879.0,38.9742,39.1483,38.9659,39.14,30879.0
2020-09-23 12:40:00,47.21,47.27,47.06,47.07,27492.0,39.14,39.1897,39.0156,39.0239,27492.0
2020-09-23 12:45:00,47.08,47.13,46.97,47.0,15369.0,39.0322,39.0736,38.941,38.9659,15369.0
2020-09-23 12:50:00,47.0,47.03,46.89,46.92,19303.0,38.9659,38.9907,38.8747,38.8995,19303.0
2020-09-23 12:55:00,46.93,47.03,46.9,47.03,22069.0,38.9078,38.9907,38.883,38.9907,22069.0
2020-09-23 13:00:00,47.03,47.04,46.97,46.98,28420.0,38.9907,38.999,38.941,38.9493,28420.0
2020-09-23 13:05:00,46.97,47.02,46.88,46.9,16269.0,38.941,38.9824,38.8664,38.883,16269.0
2020-09-23 13:10:00,46.92,47.02,46.89,47.02,12597.0,38.8995,38.9824,38.8747,38.9824,12597.0
2020-09-23 13:15:00,47.01,47.13,46.97,47.12,21557.0,38.9742,39.0736,38.941,39.0654,21557.0
2020-09-23 13:20:00,47.11,47.23,47.1,47.23,23551.0,39.0571,39.1565,39.0488,39.1565,23551.0
2020-09-23 13:25:00,47.22,47.23,47.05,47.06,26635.0,39.1483,39.1565,39.0073,39.0156,26635.0
2020-09-23 13:30:00,47.07,47.12,46.96,46.97,31877.0,39.0239,39.0654,38.9327,38.941,31877.0
2020-09-23 13:35:00,46.97,46.97,46.79,46.8,39308.0,38.941,38.941,38.7918,38.8001,39308.0
2020-09-23 13:40:00,46.8,46.84,46.68,46.71,64976.0,38.8001,38.8332,38.7006,38.7254,64976.0
2020-09-23 13:45:00,46.71,46.76,46.66,46.68,22849.0,38.7254,38.7669,38.684,38.7006,22849.0
2020-09-23 13:50:00,46.68,46.7,46.57,46.6,43681.0,38.7006,38.7171,38.6094,38.6342,43681.0
2020-09-23 13:55:00,46.6,46.72,46.57,46.6,59861.0,38.6342,38.7337,38.6094,38.6342,59861.0
2020-09-23 14:00:00,46.58,46.6,46.42,46.46,34456.0,38.6177,38.6342,38.485,38.5182,34456.0
2020-09-23 14:05:00,46.46,46.52,46.37,46.38,26784.0,38.5182,38.5679,38.4436,38.4518,26784.0
2020-09-23 14:10:00,46.37,46.39,46.29,46.36,28644.0,38.4436,38.4601,38.3772,38.4353,28644.0
2020-09-23 14:15:00,46.37,46.41,45.9,45.95,80737.0,38.4436,38.4767,38.0539,38.0953,80737.0
2020-09-23 14:20:00,45.99,46.12,45.87,45.89,61499.0,38.1285,38.2363,38.029,38.0456,61499.0
2020-09-23 14:25:00,45.87,45.99,45.87,45.94,23783.0,38.029,38.1285,38.029,38.0871,23783.0
2020-09-23 14:30:00,45.95,45.95,45.76,45.78,23953.0,38.0953,38.0953,37.9378,37.9544,23953.0
2020-09-23 14:35:00,45.79,45.8,45.67,45.68,28079.0,37.9627,37.971,37.8632,37.8715,28079.0
2020-09-23 14:40:00,45.68,45.7,45.53,45.62,20554.0,37.8715,37.8881,37.7471,37.8218,20554.0
2020-09-23 14:45:00,45.62,45.64,45.51,45.53,22227.0,37.8218,37.8383,37.7306,37.7471,22227.0
2020-09-23 14:50:00,45.56,45.72,45.51,45.52,30277.0,37.772,37.9047,37.7306,37.7389,30277.0
2020-09-23 14:55:00,45.52,45.54,45.42,45.42,44097.0,37.7389,37.7554,37.6559,37.6559,44097.0
2020-09-23 15:00:00,45.44,45.55,45.3,45.3,39027.0,37.6725,37.7637,37.5565,37.5565,39027.0
2020-09-23 15:05:00,45.3,45.38,45.19,45.25,52840.0,37.5565,37.6228,37.4653,37.515,52840.0
2020-09-23 15:10:00,45.26,45.46,45.24,45.34,35493.0,37.5233,37.6891,37.5067,37.5896,35493.0
2020-09-23 15:15:00,45.33,45.33,45.15,45.23,51345.0,37.5813,37.5813,37.4321,37.4984,51345.0
2020-09-23 15:20:00,45.21,45.21,45.01,45.03,75920.0,37.4818,37.4818,37.316,37.3326,75920.0
2020-09-23 15:25:00,45.04,45.22,45.01,45.21,52972.0,37.3409,37.4901,37.316,37.4818,52972.0
2020-09-23 15:30:00,45.19,45.24,45.1,45.13,37162.0,37.4653,37.5067,37.3906,37.4155,37162.0
2020-09-23 15:35:00,45.12,45.14,44.97,45.03,111068.0,37.4072,37.4238,37.2829,37.3326,111068.0
2020-09-23 15:40:00,45.03,45.09,44.85,44.91,85147.0,37.3326,37.3824,37.1834,37.2331,85147.0
2020-09-23 15:45:00,44.91,44.94,44.71,44.73,90226.0,37.2331,37.258,37.0673,37.0839,90226.0
2020-09-23 15:50:00,44.74,44.75,44.61,44.64,165427.0,37.0922,37.1005,36.9844,37.0093,165427.0
2020-09-23 15:55:00,44.64,44.71,44.47,44.52,287173.0,37.0093,37.0673,36.8683,36.9098,287173.0
2020-09-24 09:30:00,44.07,44.44,43.39,43.58,200542.0,36.5367,36.8435,35.973,36.1305,200542.0
2020-09-24 09:35:00,43.55,43.78,43.2,43.34,46525.0,36.1056,36.2963,35.8154,35.9315,46525.0
2020-09-24 09:40:00,43.31,43.35,43.06,43.1,52736.0,35.9066,35.9398,35.6994,35.7325,52736.0
2020-09-24 09:45:00,43.06,43.89,42.93,43.76,66685.0,35.6994,36.3875,35.5916,36.2797,66685.0
2020-09-24 09:50:00,43.78,43.87,43.61,43.67,45649.0,36.2963,36.3709,36.1553,36.2051,45649.0
2020-09-24 09:55:00,43.65,43.65,43.32,43.52,44503.0,36.1885,36.1885,35.9149,36.0807,44503.0
2020-09-24 10:00:00,43.52,44.08,43.51,43.87,53454.0,36.0807,36.545,36.0724,36.3709,53454.0
2020-09-24 10:05:00,43.89,44.37,43.89,44.18,53146.0,36.3875,36.7854,36.3875,36.6279,53146.0
2020-09-24 10:10:00,44.18,44.19,43.91,44.02,37318.0,36.6279,36.6362,36.4041,36.4953,37318.0
2020-09-24 10:15:00,44.05,44.23,44.03,44.06,56372.0,36.5201,36.6694,36.5036,36.5284,56372.0
2020-09-24 10:20:00,44.03,44.18,43.9,43.94,48294.0,36.5036,36.6279,36.3958,36.4289,48294.0
2020-09-24 10:25:00,43.96,44.02,43.86,43.97,24027.0,36.4455,36.4953,36.3626,36.4538,24027.0
2020-09-24 10:30:00,43.98,43.98,43.55,43.6,50854.0,36.4621,36.4621,36.1056,36.1471,50854.0
2020-09-24 10:35:00,43.6,43.86,43.55,43.78,22188.0,36.1471,36.3626,36.1056,36.2963,22188.0
2020-09-24 10:40:00,43.76,44.06,43.75,43.9,20618.0,36.2797,36.5284,36.2714,36.3958,20618.0
2020-09-24 10:45:00,43.89,44.07,43.71,43.72,22347.0,36.3875,36.5367,36.2383,36.2465,22347.0
2020-09-24 10:50:00,43.73,43.86,43.58,43.8,20655.0,36.2548,36.3626,36.1305,36.3129,20655.0
2020-09-24 10:55:00,43.79,43.83,43.62,43.8,18510.0,36.3046,36.3377,36.1636,36.3129,18510.0
2020-09-24 11:00:00,43.77,43.78,43.68,43.68,29078.0,36.288,36.2963,36.2134,36.2134,29078.0
2020-09-24 11:05:00,43.7,43.76,43.52,43.56,14951.0,36.23,36.2797,36.0807,36.1139,14951.0
2020-09-24 11:10:00,43.59,43.72,43.56,43.7,14686.0,36.1388,36.2465,36.1139,36.23,14686.0
2020-09-24 11:15:00,43.76,43.76,43.39,43.42,37208.0,36.2797,36.2797,35.973,35.9978,37208.0
2020-09-24 11:20:00,43.41,43.55,43.33,43.5,33175.0,35.9895,36.1056,35.9232,36.0642,33175.0
2020-09-24 11:25:00,43.48,43.71,43.48,43.64,20614.0,36.0476,36.2383,36.0476,36.1802,20614.0
2020-09-24 11:30:00,43.62,43.88,43.62,43.79,20596.0,36.1636,36.3792,36.1636,36.3046,20596.0
2020-09-24 11:35:00,43.75,43.89,43.72,43.87,18674.0,36.2714,36.3875,36.2465,36.3709,18674.0
2020-09-24 11:40:00,43.86,43.97,43.8,43.88,20804.0,36.3626,36.4538,36.3129,36.3792,20804.0
2020-09-24 11:45:00,43.86,43.93,43.83,43.91,38748.0,36.3626,36.4206,36.3377,36.4041,38748.0
2020-09-24 11:50:00,43.9,44.11,43.9,44.06,22836.0,36.3958,36.5699,36.3958,36.5284,22836.0
2020-09-24 11:55:00,44.07,44.4,44.05,44.36,25153.0,36.5367,36.8103,36.5201,36.7771,25153.0
2020-09-24 12:00:00,44.36,44.38,44.17,44.21,39072.0,36.7771,36.7937,36.6196,36.6528,39072.0
2020-09-24 12:05:00,44.21,44.51,44.21,44.5,61611.0,36.6528,36.9015,36.6528,36.8932,61611.0
2020-09-24 12:10:00,44.51,44.51,44.33,44.33,17279.0,36.9015,36.9015,36.7523,36.7523,17279.0
2020-09-24 12:15:00,44.33,44.5,44.33,44.49,63563.0,36.7523,36.8932,36.7523,36.8849,63563.0
2020-09-24 12:20:00,44.5,44.55,44.27,44.27,30234.0,36.8932,36.9347,36.7025,36.7025,30234.0
2020-09-24 12:25:00,44.28,44.51,44.28,44.38,24351.0,36.7108,36.9015,36.7108,36.7937,24351.0
2020-09-24 12:30:00,44.39,44.42,44.18,44.19,22230.0,36.802,36.8269,36.6279,36.6362,22230.0
2020-09-24 12:35:00,44.2,44.25,44.17,44.23,18263.0,36.6445,36.6859,36.6196,36.6694,18263.0
2020-09-24 12:40:00,44.21,44.26,44.18,44.23,11252.0,36.6528,36.6942,36.6279,36.6694,11252.0
2020-09-24 12:45:00,44.23,44.32,44.22,44.32,14951.0,36.6694,36.744,36.6611,36.744,14951.0
2020-09-24 12:50:00,44.33,44.45,44.33,44.38,11025.0,36.7523,36.8518,36.7523,36.7937,11025.0
2020-09-24 12:55:00,44.42,44.57,44.4,44.56,14462.0,36.8269,36.9512,36.8103,36.943,14462.0
2020-09-24 13:00:00,44.56,44.67,44.56,44.65,19798.0,36.943,37.0342,36.943,37.0176,19798.0
2020-09-24 13:05:00,44.63,44.75,44.59,44.7,25795.0,37.001,37.1005,36.9678,37.059,25795.0
2020-09-24 13:10:00,44.68,44.96,44.68,44.96,32600.0,37.0424,37.2746,37.0424,37.2746,32600.0
2020-09-24 13:15:00,44.95,45.11,44.88,44.93,22343.0,37.2663,37.3989,37.2083,37.2497,22343.0
2020-09-24 13:20:00,44.92,45.21,44.92,45.11,36334.0,37.2414,37.4818,37.2414,37.3989,36334.0
2020-09-24 13:25:00,45.09,45.21,45.05,45.17,38286.0,37.3824,37.4818,37.3492,37.4487,38286.0
2020-09-24 13:30:00,45.16,45.39,45.12,45.36,48083.0,37.4404,37.6311,37.4072,37.6062,48083.0
2020-09-24 13:35:00,45.35,45.35,45.21,45.25,37507.0,37.5979,37.5979,37.4818,37.515,37507.0
2020-09-24 13:40:00,45.26,45.47,45.24,45.39,47649.0,37.5233,37.6974,37.5067,37.6311,47649.0
2020-09-24 13:45:00,45.4,45.47,45.34,45.36,25938.0,37.6394,37.6974,37.5896,37.6062,25938.0
2020-09-24 13:50:00,45.35,45.55,45.35,45.49,28948.0,37.5979,37.7637,37.5979,37.714,28948.0
2020-09-24 13:55:00,45.48,45.49,45.32,45.33,23002.0,37.7057,37.714,37.573,37.5813,23002.0
2020-09-24 14:00:00,45.34,45.38,45.2,45.27,22961.0,37.5896,37.6228,37.4736,37.5316,22961.0
2020-09-24 14:05:00,45.27,45.28,45.13,45.25,20301.0,37.5316,37.5399,37.4155,37.515,20301.0
2020-09-24 14:10:00,45.26,45.34,45.18,45.2,23579.0,37.5233,37.5896,37.457,37.4736,23579.0
2020-09-24 14:15:00,45.25,45.29,44.95,45.04,24440.0,37.515,37.5482,37.2663,37.3409,24440.0
2020-09-24 14:20:00,45.03,45.08,44.98,45.06,22935.0,37.3326,37.3741,37.2912,37.3575,22935.0
2020-09-24 14:25:00,45.05,45.13,44.92,44.93,27597.0,37.3492,37.4155,37.2414,37.2497,27597.0
2020-09-24 14:30:00,44.96,45.06,44.9,44.97,37752.0,37.2746,37.3575,37.2248,37.2829,37752.0
2020-09-24 14:35:00,44.96,44.97,44.87,44.92,33394.0,37.2746,37.2829,37.2,37.2414,33394.0
2020-09-24 14:40:00,44.95,45.06,44.91,44.98,21393.0,37.2663,37.3575,37.2331,37.2912,21393.0
2020-09-24 14:45:00,45.01,45.01,44.74,44.74,33243.0,37.316,37.316,37.0922,37.0922,33243.0
2020-09-24 14:50:00,44.74,44.76,44.65,44.71,26701.0,37.0922,37.1088,37.0176,37.0673,26701.0
2020-09-24 14:55:00,44.69,44.75,44.58,44.59,42698.0,37.0507,37.1005,36.9595,36.9678,42698.0
2020-09-24 15:00:00,44.59,44.76,44.58,44.65,14639.0,36.9678,37.1088,36.9595,37.0176,14639.0
2020-09-24 15:05:00,44.7,44.77,44.59,44.62,14924.0,37.059,37.1171,36.9678,36.9927,14924.0
2020-09-24 15:10:00,44.62,44.8,44.51,44.78,17004.0,36.9927,37.1419,36.9015,37.1253,17004.0
2020-09-24 15:15:00,44.76,44.82,44.54,44.55,66703.0,37.1088,37.1585,36.9264,36.9347,66703.0
2020-09-24 15:20:00,44.54,44.55,44.39,44.5,34732.0,36.9264,36.9347,36.802,36.8932,34732.0
2020-09-24 15:25:00,44.49,44.55,44.41,44.5,42099.0,36.8849,36.9347,36.8186,36.8932,42099.0
2020-09-24 15:30:00,44.47,44.66,44.42,44.66,24653.0,36.8683,37.0259,36.8269,37.0259,24653.0
2020-09-24 15:35:00,44.65,44.73,44.5,44.69,44043.0,37.0176,37.0839,36.8932,37.0507,44043.0
2020-09-24 15:40:00,44.68,44.72,44.58,44.63,62223.0,37.0424,37.0756,36.9595,37.001,62223.0
2020-09-24 15:45:00,44.62,44.72,44.54,44.56,63232.0,36.9927,37.0756,36.9264,36.943,63232.0
2020-09-24 15:50:00,44.56,44.72,44.55,44.72,76411.0,36.943,37.0756,36.9347,37.0756,76411.0
2020-09-24 15:55:00,44.71,44.76,44.55,44.58,187907.0,37.0673,37.1088,36.9347,36.9595,187907.0
2020-09-25 09:30:00,43.93,43.93,43.55,43.64,115430.0,36.4206,36.4206,36.1056,36.1802,115430.0
2020-09-25 09:35:00,43.69,43.7,43.35,43.66,47620.0,36.2217,36.23,35.9398,36.1968,47620.0
2020-09-25 09:40:00,43.68,44.1,43.59,44.08,43819.0,36.2134,36.5616,36.1388,36.545,43819.0
2020-09-25 09:45:00,44.09,44.11,43.55,43.56,40583.0,36.5533,36.5699,36.1056,36.1139,40583.0
2020-09-25 09:50:00,43.55,43.87,43.4,43.75,55234.0,36.1056,36.3709,35.9812,36.2714,55234.0
2020-09-25 09:55:00,43.76,43.84,43.43,43.77,49435.0,36.2797,36.346,36.0061,36.288,49435.0
2020-09-25 10:00:00,43.77,43.96,43.68,43.77,32148.0,36.288,36.4455,36.2134,36.288,32148.0
2020-09-25 10:05:00,43.78,43.89,43.69,43.73,18500.0,36.2963,36.3875,36.2217,36.2548,18500.0
2020-09-25 10:10:00,43.72,43.73,43.41,43.49,72192.0,36.2465,36.2548,35.9895,36.0559,72192.0
2020-09-25 10:15:00,43.51,43.82,43.45,43.8,39143.0,36.0724,36.3294,36.0227,36.3129,39143.0
2020-09-25 10:20:00,43.83,43.92,43.73,43.83,25253.0,36.3377,36.4124,36.2548,36.3377,25253.0
2020-09-25 10:25:00,43.82,43.88,43.73,43.76,26704.0,36.3294,36.3792,36.2548,36.2797,26704.0
2020-09-25 10:30:00,43.75,43.76,43.39,43.39,49273.0,36.2714,36.2797,35.973,35.973,49273.0
2020-09-25 10:35:00,43.39,43.62,43.31,43.62,39492.0,35.973,36.1636,35.9066,36.1636,39492.0
2020-09-25 10:40:00,43.63,43.74,43.51,43.65,27817.0,36.1719,36.2631,36.0724,36.1885,27817.0
2020-09-25 10:45:00,43.62,43.7,43.4,43.43,26787.0,36.1636,36.23,35.9812,36.0061,26787.0
2020-09-25 10:50:00,43.41,43.41,43.25,43.33,65718.0,35.9895,35.9895,35.8569,35.9232,65718.0
2020-09-25 10:55:00,43.31,43.36,43.24,43.34,42560.0,35.9066,35.9481,35.8486,35.9315,42560.0
2020-09-25 11:00:00,43.36,43.38,43.16,43.2,51364.0,35.9481,35.9647,35.7823,35.8154,51364.0
2020-09-25 11:05:00,43.21,43.22,43.1,43.16,51024.0,35.8237,35.832,35.7325,35.7823,51024.0
2020-09-25 11:10:00,43.16,43.26,43.06,43.07,40910.0,35.7823,35.8652,35.6994,35.7077,40910.0
2020-09-25 11:15:00,43.07,43.43,43.06,43.4,47941.0,35.7077,36.0061,35.6994,35.9812,47941.0
2020-09-25 11:20:00,43.42,43.52,43.38,43.47,78303.0,35.9978,36.0807,35.9647,36.0393,78303.0
2020-09-25 11:25:00,43.49,43.53,43.37,43.41,29448.0,36.0559,36.089,35.9564,35.9895,29448.0
2020-09-25 11:30:00,43.43,43.49,43.32,43.43,25760.0,36.0061,36.0559,35.9149,36.0061,25760.0
2020-09-25 11:35:00,43.42,43.5,43.4,43.43,39841.0,35.9978,36.0642,35.9812,36.0061,39841.0
2020-09-25 11:40:00,43.43,43.43,43.06,43.09,37773.0,36.0061,36.0061,35.6994,35.7242,37773.0
2020-09-25 11:45:00,43.1,43.1,43.02,43.06,64577.0,35.7325,35.7325,35.6662,35.6994,64577.0
2020-09-25 11:50:00,43.05,43.21,43.02,43.18,39973.0,35.6911,35.8237,35.6662,35.7989,39973.0
2020-09-25 11:55:00,43.19,43.24,43.12,43.13,23986.0,35.8071,35.8486,35.7491,35.7574,23986.0
2020-09-25 12:00:00,43.13,43.21,43.09,43.16,24301.0,35.7574,35.8237,35.7242,35.7823,24301.0
2020-09-25 12:05:00,43.15,43.32,43.13,43.3,18542.0,35.774,35.9149,35.7574,35.8983,18542.0
2020-09-25 12:10:00,43.31,43.41,43.24,43.3,22404.0,35.9066,35.9895,35.8486,35.8983,22404.0
2020-09-25 12:15:00,43.31,43.31,43.21,43.24,18179.0,35.9066,35.9066,35.8237,35.8486,18179.0
2020-09-25 12:20:00,43.23,43.23,43.12,43.15,11385.0,35.8403,35.8403,35.7491,35.774,11385.0
2020-09-25 12:25:00,43.13,43.15,43.08,43.12,20589.0,35.7574,35.774,35.7159,35.7491,20589.0
2020-09-25 12:30:00,43.13,43.3,43.02,43.28,35747.0,35.7574,35.8983,35.6662,35.8818,35747.0
2020-09-25 12:35:00,43.27,43.31,43.18,43.3,68269.0,35.8735,35.9066,35.7989,35.8983,68269.0
2020-09-25 12:40:00,43.31,43.41,43.24,43.4,19442.0,35.9066,35.9895,35.8486,35.9812,19442.0
2020-09-25 12:45:00,43.39,43.47,43.27,43.42,39351.0,35.973,36.0393,35.8735,35.9978,39351.0
2020-09-25 12:50:00,43.42,43.57,43.39,43.49,45294.0,35.9978,36.1222,35.973,36.0559,45294.0
2020-09-25 12:55:00,43.49,43.56,43.49,43.55,49692.0,36.0559,36.1139,36.0559,36.1056,49692.0
2020-09-25 13:00:00,43.56,43.64,43.47,43.48,65862.0,36.1139,36.1802,36.0393,36.0476,65862.0
2020-09-25 13:05:00,43.46,43.59,43.46,43.55,36689.0,36.031,36.1388,36.031,36.1056,36689.0
2020-09-25 13:10:00,43.56,43.64,43.5,43.62,30499.0,36.1139,36.1802,36.0642,36.1636,30499.0
2020-09-25 13:15:00,43.62,43.76,43.61,43.73,30417.0,36.1636,36.2797,36.1553,36.2548,30417.0
2020-09-25 13:20:00,43.73,43.75,43.58,43.59,50251.0,36.2548,36.2714,36.1305,36.1388,50251.0
2020-09-25 13:25:00,43.59,43.81,43.58,43.76,28245.0,36.1388,36.3212,36.1305,36.2797,28245.0
2020-09-25 13:30:00,43.75,43.93,43.71,43.87,33662.0,36.2714,36.4206,36.2383,36.3709,33662.0
2020-09-25 13:35:00,43.87,43.9,43.83,43.84,20290.0,36.3709,36.3958,36.3377,36.346,20290.0
2020-09-25 13:40:00,43.85,43.98,43.84,43.97,15094.0,36.3543,36.4621,36.346,36.4538,15094.0
2020-09-25 13:45:00,43.97,43.98,43.74,43.76,20903.0,36.4538,36.4621,36.2631,36.2797,20903.0
2020-09-25 13:50:00,43.77,43.79,43.72,43.76,24722.0,36.288,36.3046,36.2465,36.2797,24722.0
2020-09-25 13:55:00,43.76,43.82,43.71,43.77,31311.0,36.2797,36.3294,36.2383,36.288,31311.0
2020-09-25 14:00:00,43.77,43.87,43.74,43.85,33717.0,36.288,36.3709,36.2631,36.3543,33717.0
2020-09-25 14:05:00,43.85,43.85,43.68,43.72,28365.0,36.3543,36.3543,36.2134,36.2465,28365.0
2020-09-25 14:10:00,43.73,43.74,43.64,43.67,20611.0,36.2548,36.2631,36.1802,36.2051,20611.0
2020-09-25 14:15:00,43.68,43.78,43.63,43.78,53056.0,36.2134,36.2963,36.1719,36.2963,53056.0
2020-09-25 14:20:00,43.78,43.81,43.68,43.69,57290.0,36.2963,36.3212,36.2134,36.2217,57290.0
2020-09-25 14:25:00,43.68,43.83,43.65,43.78,38662.0,36.2134,36.3377,36.1885,36.2963,38662.0
2020-09-25 14:30:00,43.77,43.8,43.66,43.73,40345.0,36.288,36.3129,36.1968,36.2548,40345.0
2020-09-25 14:35:00,43.73,43.78,43.65,43.65,20887.0,36.2548,36.2963,36.1885,36.1885,20887.0
2020-09-25 14:40:00,43.64,43.71,43.6,43.69,33461.0,36.1802,36.2383,36.1471,36.2217,33461.0
2020-09-25 14:45:00,43.69,43.71,43.61,43.61,51753.0,36.2217,36.2383,36.1553,36.1553,51753.0
2020-09-25 14:50:00,43.6,43.71,43.57,43.71,42674.0,36.1471,36.2383,36.1222,36.2383,42674.0
2020-09-25 14:55:00,43.69,43.88,43.69,43.86,48380.0,36.2217,36.3792,36.2217,36.3626,48380.0
2020-09-25 15:00:00,43.88,44.01,43.88,43.97,51656.0,36.3792,36.487,36.3792,36.4538,51656.0
2020-09-25 15:05:00,43.98,44.1,43.97,44.07,55175.0,36.4621,36.5616,36.4538,36.5367,55175.0
2020-09-25 15:10:00,44.07,44.19,43.92,43.93,25275.0,36.5367,36.6362,36.4124,36.4206,25275.0
2020-09-25 15:15:00,43.92,44.11,43.92,44.09,49037.0,36.4124,36.5699,36.4124,36.5533,49037.0
2020-09-25 15:20:00,44.09,44.11,43.94,43.94,31621.0,36.5533,36.5699,36.4289,36.4289,31621.0
2020-09-25 15:25:00,43.96,44.12,43.93,44.1,38390.0,36.4455,36.5782,36.4206,36.5616,38390.0
2020-09-25 15:30:00,44.1,44.12,43.89,43.89,41802.0,36.5616,36.5782,36.3875,36.3875,41802.0
2020-09-25 15:35:00,43.89,43.95,43.84,43.87,54066.0,36.3875,36.4372,36.346,36.3709,54066.0
2020-09-25 15:40:00,43.86,43.88,43.74,43.84,41594.0,36.3626,36.3792,36.2631,36.346,41594.0
2020-09-25 15:45:00,43.83,43.96,43.79,43.94,45799.0,36.3377,36.4455,36.3046,36.4289,45799.0
2020-09-25 15:50:00,43.93,43.93,43.75,43.77,88718.0,36.4206,36.4206,36.2714,36.288,88718.0
2020-09-25 15:55:00,43.77,43.97,43.76,43.91,218563.0,36.288,36.4538,36.2797,36.4041,218563.0
2020-09-28 09:30:00,44.82,45.33,44.66,45.05,113808.0,37.1585,37.5813,37.0259,37.3492,113808.0
2020-09-28 09:35:00,45.03,45.48,45.03,45.23,58602.0,37.3326,37.7057,37.3326,37.4984,58602.0
2020-09-28 09:40:00,45.21,45.21,44.68,44.7,42655.0,37.4818,37.4818,37.0424,37.059,42655.0
2020-09-28 09:45:00,44.67,45.06,44.63,44.92,27643.0,37.0342,37.3575,37.001,37.2414,27643.0
2020-09-28 09:50:00,44.85,45.05,44.81,44.86,16649.0,37.1834,37.3492,37.1502,37.1917,16649.0
2020-09-28 09:55:00,44.9,45.31,44.9,45.25,24667.0,37.2248,37.5648,37.2248,37.515,24667.0
2020-09-28 10:00:00,45.27,45.28,45.07,45.18,33799.0,37.5316,37.5399,37.3658,37.457,33799.0
2020-09-28 10:05:00,45.18,45.32,45.17,45.19,27871.0,37.457,37.573,37.4487,37.4653,27871.0
2020-09-28 10:10:00,45.14,45.22,45.04,45.16,18255.0,37.4238,37.4901,37.3409,37.4404,18255.0
2020-09-28 10:15:00,45.21,45.26,44.92,44.92,36020.0,37.4818,37.5233,37.2414,37.2414,36020.0
2020-09-28 10:20:00,44.93,44.99,44.79,44.94,26678.0,37.2497,37.2995,37.1336,37.258,26678.0
2020-09-28 10:25:00,44.97,45.13,44.97,44.98,37274.0,37.2829,37.4155,37.2829,37.2912,37274.0
2020-09-28 10:30:00,44.97,45.1,44.87,45.01,25108.0,37.2829,37.3906,37.2,37.316,25108.0
2020-09-28 10:35:00,45.01,45.01,44.79,44.84,26293.0,37.316,37.316,37.1336,37.1751,26293.0
2020-09-28 10:40:00,44.81,45.08,44.8,45.08,14864.0,37.1502,37.3741,37.1419,37.3741,14864.0
2020-09-28 10:45:00,45.06,45.06,44.87,45.02,22546.0,37.3575,37.3575,37.2,37.3243,22546.0
2020-09-28 10:50:00,45.04,45.25,45.04,45.23,15175.0,37.3409,37.515,37.3409,37.4984,15175.0
2020-09-28 10:55:00,45.23,45.24,45.05,45.18,44972.0,37.4984,37.5067,37.3492,37.457,44972.0
2020-09-28 11:00:00,45.2,45.2,45.02,45.02,20804.0,37.4736,37.4736,37.3243,37.3243,20804.0
2020-09-28 11:05:00,45.0,45.03,44.85,44.91,20695.0,37.3077,37.3326,37.1834,37.2331,20695.0
2020-09-28 11:10:00,44.93,44.99,44.87,44.88,17907.0,37.2497,37.2995,37.2,37.2083,17907.0
2020-09-28 11:15:00,44.87,45.04,44.87,45.01,14015.0,37.2,37.3409,37.2,37.316,14015.0
2020-09-28 11:20:00,44.98,45.07,44.91,44.99,63988.0,37.2912,37.3658,37.2331,37.2995,63988.0
2020-09-28 11:25:00,44.99,45.0,44.84,44.88,15798.0,37.2995,37.3077,37.1751,37.2083,15798.0
2020-09-28 11:30:00,44.88,44.94,44.8,44.81,11931.0,37.2083,37.258,37.1419,37.1502,11931.0
2020-09-28 11:35:00,44.83,44.89,44.81,44.88,9297.0,37.1668,37.2165,37.1502,37.2083,9297.0
2020-09-28 11:40:00,44.88,45.01,44.86,44.97,15750.0,37.2083,37.316,37.1917,37.2829,15750.0
2020-09-28 11:45:00,44.98,45.01,44.88,44.91,24642.0,37.2912,37.316,37.2083,37.2331,24642.0
2020-09-28 11:50:00,44.91,45.02,44.88,44.95,15564.0,37.2331,37.3243,37.2083,37.2663,15564.0
2020-09-28 11:55:00,44.95,45.07,44.94,45.07,12011.0,37.2663,37.3658,37.258,37.3658,12011.0
2020-09-28 12:00:00,45.06,45.2,45.04,45.18,15694.0,37.3575,37.4736,37.3409,37.457,15694.0
2020-09-28 12:05:00,45.2,45.24,45.14,45.24,15350.0,37.4736,37.5067,37.4238,37.5067,15350.0
2020-09-28 12:10:00,45.21,45.34,45.19,45.32,13565.0,37.4818,37.5896,37.4653,37.573,13565.0
2020-09-28 12:15:00,45.3,45.31,45.19,45.25,13863.0,37.5565,37.5648,37.4653,37.515,13863.0
2020-09-28 12:20:00,45.28,45.29,45.2,45.26,9346.0,37.5399,37.5482,37.4736,37.5233,9346.0
2020-09-28 12:25:00,45.29,45.36,45.25,45.31,11592.0,37.5482,37.6062,37.515,37.5648,11592.0
2020-09-28 12:30:00,45.33,45.33,45.24,45.29,7922.0,37.5813,37.5813,37.5067,37.5482,7922.0
2020-09-28 12:35:00,45.31,45.34,45.22,45.32,10786.0,37.5648,37.5896,37.4901,37.573,10786.0
2020-09-28 12:40:00,45.32,45.42,45.32,45.41,9736.0,37.573,37.6559,37.573,37.6477,9736.0
2020-09-28 12:45:00,45.42,45.48,45.42,45.44,15578.0,37.6559,37.7057,37.6559,37.6725,15578.0
2020-09-28 12:50:00,45.46,45.53,45.42,45.47,22225.0,37.6891,37.7471,37.6559,37.6974,22225.0
2020-09-28 12:55:00,45.47,45.48,45.33,45.34,13639.0,37.6974,37.7057,37.5813,37.5896,13639.0
2020-09-28 13:00:00,45.35,45.35,45.16,45.2,30124.0,37.5979,37.5979,37.4404,37.4736,30124.0
2020-09-28 13:05:00,45.23,45.26,45.16,45.26,19536.0,37.4984,37.5233,37.4404,37.5233,19536.0
2020-09-28 13:10:00,45.27,45.5,45.27,45.5,26982.0,37.5316,37.7223,37.5316,37.7223,26982.0
2020-09-28 13:15:00,45.51,45.57,45.43,45.45,18400.0,37.7306,37.7803,37.6642,37.6808,18400.0
2020-09-28 13:20:00,45.47,45.48,45.33,45.36,15634.0,37.6974,37.7057,37.5813,37.6062,15634.0
2020-09-28 13:25:00,45.33,45.39,45.24,45.32,17406.0,37.5813,37.6311,37.5067,37.573,17406.0
2020-09-28 13:30:00,45.35,45.38,45.28,45.31,18265.0,37.5979,37.6228,37.5399,37.5648,18265.0
2020-09-28 13:35:00,45.32,45.33,45.18,45.3,19143.0,37.573,37.5813,37.457,37.5565,19143.0
2020-09-28 13:40:00,45.29,45.29,45.05,45.05,60988.0,37.5482,37.5482,37.3492,37.3492,60988.0
2020-09-28 13:45:00,45.08,45.14,45.05,45.13,13342.0,37.3741,37.4238,37.3492,37.4155,13342.0
2020-09-28 13:50:00,45.14,45.16,45.02,45.05,11013.0,37.4238,37.4404,37.3243,37.3492,11013.0
2020-09-28 13:55:00,45.07,45.07,45.0,45.02,21874.0,37.3658,37.3658,37.3077,37.3243,21874.0
2020-09-28 14:00:00,45.02,45.15,44.96,45.1,37635.0,37.3243,37.4321,37.2746,37.3906,37635.0
2020-09-28 14:05:00,45.11,45.28,45.07,45.27,41080.0,37.3989,37.5399,37.3658,37.5316,41080.0
2020-09-28 14:10:00,45.26,45.26,44.97,44.99,48914.0,37.5233,37.5233,37.2829,37.2995,48914.0
2020-09-28 14:15:00,45.01,45.07,44.94,45.05,37768.0,37.316,37.3658,37.258,37.3492,37768.0
2020-09-28 14:20:00,45.05,45.06,44.88,44.94,22954.0,37.3492,37.3575,37.2083,37.258,22954.0
2020-09-28 14:25:00,44.94,44.99,44.92,44.99,9812.0,37.258,37.2995,37.2414,37.2995,9812.0
2020-09-28 14:30:00,44.97,45.14,44.96,45.14,17233.0,37.2829,37.4238,37.2746,37.4238,17233.0
2020-09-28 14:35:00,45.14,45.22,45.13,45.21,22331.0,37.4238,37.4901,37.4155,37.4818,22331.0
2020-09-28 14:40:00,45.19,45.28,45.16,45.27,16315.0,37.4653,37.5399,37.4404,37.5316,16315.0
2020-09-28 14:45:00,45.27,45.34,45.22,45.33,14277.0,37.5316,37.5896,37.4901,37.5813,14277.0
2020-09-28 14:50:00,45.34,45.35,45.26,45.34,17697.0,37.5896,37.5979,37.5233,37.5896,17697.0
2020-09-28 14:55:00,45.34,45.4,45.34,45.39,23073.0,37.5896,37.6394,37.5896,37.6311,23073.0
2020-09-28 15:00:00,45.39,45.39,45.29,45.32,32581.0,37.6311,37.6311,37.5482,37.573,32581.0
2020-09-28 15:05:00,45.33,45.33,45.14,45.15,25549.0,37.5813,37.5813,37.4238,37.4321,25549.0
2020-09-28 15:10:00,45.16,45.25,45.14,45.2,18851.0,37.4404,37.515,37.4238,37.4736,18851.0
2020-09-28 15:15:00,45.21,45.22,45.11,45.12,37199.0,37.4818,37.4901,37.3989,37.4072,37199.0
2020-09-28 15:20:00,45.11,45.11,44.96,45.01,22419.0,37.3989,37.3989,37.2746,37.316,22419.0
2020-09-28 15:25:00,45.02,45.16,45.01,45.16,20400.0,37.3243,37.4404,37.316,37.4404,20400.0
2020-09-28 15:30:00,45.1,45.1,44.92,44.98,40397.0,37.3906,37.3906,37.2414,37.2912,40397.0
2020-09-28 15:35:00,44.98,45.02,44.88,44.93,35482.0,37.2912,37.3243,37.2083,37.2497,35482.0
2020-09-28 15:40:00,44.91,45.0,44.88,44.96,42695.0,37.2331,37.3077,37.2083,37.2746,42695.0
2020-09-28 15:45:00,44.95,44.96,44.8,44.83,61897.0,37.2663,37.2746,37.1419,37.1668,61897.0
2020-09-28 15:50:00,44.82,44.94,44.72,44.79,132471.0,37.1585,37.258,37.0756,37.1336,132471.0
2020-09-28 15:55:00,44.78,44.86,44.73,44.84,194012.0,37.1253,37.1917,37.0839,37.1751,194012.0
2020-09-29 09:30:00,44.91,44.91,44.03,44.1,102060.0,37.2331,37.2331,36.5036,36.5616,102060.0
2020-09-29 09:35:00,44.08,44.21,43.81,43.94,119466.0,36.545,36.6528,36.3212,36.4289,119466.0
2020-09-29 09:40:00,43.94,44.23,43.94,44.13,39703.0,36.4289,36.6694,36.4289,36.5865,39703.0
2020-09-29 09:45:00,44.08,44.24,43.99,44.17,33744.0,36.545,36.6777,36.4704,36.6196,33744.0
2020-09-29 09:50:00,44.14,44.36,43.92,44.35,95496.0,36.5947,36.7771,36.4124,36.7689,95496.0
2020-09-29 09:55:00,44.34,44.64,44.26,44.46,51535.0,36.7606,37.0093,36.6942,36.86,51535.0
2020-09-29 10:00:00,44.48,44.64,44.35,44.64,18195.0,36.8766,37.0093,36.7689,37.0093,18195.0
2020-09-29 10:05:00,44.64,44.67,44.37,44.55,21467.0,37.0093,37.0342,36.7854,36.9347,21467.0
2020-09-29 10:10:00,44.56,44.74,44.53,44.73,20056.0,36.943,37.0922,36.9181,37.0839,20056.0
2020-09-29 10:15:00,44.73,44.78,44.65,44.75,16698.0,37.0839,37.1253,37.0176,37.1005,16698.0
2020-09-29 10:20:00,44.77,44.94,44.72,44.89,20953.0,37.1171,37.258,37.0756,37.2165,20953.0
2020-09-29 10:25:00,44.9,44.99,44.81,44.87,29287.0,37.2248,37.2995,37.1502,37.2,29287.0
2020-09-29 10:30:00,44.89,44.97,44.77,44.84,16074.0,37.2165,37.2829,37.1171,37.1751,16074.0
2020-09-29 10:35:00,44.83,44.83,44.53,44.6,26002.0,37.1668,37.1668,36.9181,36.9761,26002.0
2020-09-29 10:40:00,44.63,44.67,44.45,44.54,30260.0,37.001,37.0342,36.8518,36.9264,30260.0
2020-09-29 10:45:00,44.51,44.6,44.41,44.54,25916.0,36.9015,36.9761,36.8186,36.9264,25916.0
2020-09-29 10:50:00,44.53,44.64,44.46,44.5,31210.0,36.9181,37.0093,36.86,36.8932,31210.0
2020-09-29 10:55:00,44.51,44.58,44.44,44.58,15962.0,36.9015,36.9595,36.8435,36.9595,15962.0
2020-09-29 11:00:00,44.58,44.62,44.38,44.4,22101.0,36.9595,36.9927,36.7937,36.8103,22101.0
2020-09-29 11:05:00,44.41,44.44,44.28,44.29,23248.0,36.8186,36.8435,36.7108,36.7191,23248.0
2020-09-29 11:10:00,44.3,44.31,44.12,44.17,14086.0,36.7274,36.7357,36.5782,36.6196,14086.0
2020-09-29 11:15:00,44.16,44.41,44.16,44.4,22364.0,36.6113,36.8186,36.6113,36.8103,22364.0
2020-09-29 11:20:00,44.39,44.42,44.31,44.34,24111.0,36.802,36.8269,36.7357,36.7606,24111.0
2020-09-29 11:25:00,44.32,44.32,44.09,44.09,459355.0,36.744,36.744,36.5533,36.5533,459355.0
2020-09-29 11:30:00,44.08,44.1,43.93,43.93,26197.0,36.545,36.5616,36.4206,36.4206,26197.0
2020-09-29 11:35:00,43.93,44.0,43.83,43.92,48306.0,36.4206,36.4787,36.3377,36.4124,48306.0
2020-09-29 11:40:00,43.89,43.89,43.63,43.65,20681.0,36.3875,36.3875,36.1719,36.1885,20681.0
2020-09-29 11:45:00,43.64,43.66,43.48,43.64,23875.0,36.1802,36.1968,36.0476,36.1802,23875.0
2020-09-29 11:50:00,43.64,43.64,43.42,43.55,55587.0,36.1802,36.1802,35.9978,36.1056,55587.0
2020-09-29 11:55:00,43.55,43.64,43.51,43.52,10736.0,36.1056,36.1802,36.0724,36.0807,10736.0
2020-09-29 12:00:00,43.5,43.54,43.39,43.39,10945.0,36.0642,36.0973,35.973,35.973,10945.0
2020-09-29 12:05:00,43.42,43.7,43.41,43.66,24116.0,35.9978,36.23,35.9895,36.1968,24116.0
2020-09-29 12:10:00,43.61,43.62,43.47,43.47,12223.0,36.1553,36.1636,36.0393,36.0393,12223.0
2020-09-29 12:15:00,43.47,43.59,43.43,43.59,15516.0,36.0393,36.1388,36.0061,36.1388,15516.0
2020-09-29 12:20:00,43.59,43.64,43.54,43.6,18487.0,36.1388,36.1802,36.0973,36.1471,18487.0
2020-09-29 12:25:00,43.61,43.67,43.56,43.62,42173.0,36.1553,36.2051,36.1139,36.1636,42173.0
2020-09-29 12:30:00,43.61,43.62,43.43,43.47,32867.0,36.1553,36.1636,36.0061,36.0393,32867.0
2020-09-29 12:35:00,43.49,43.58,43.48,43.53,64628.0,36.0559,36.1305,36.0476,36.089,64628.0
2020-09-29 12:40:00,43.54,43.54,43.31,43.33,31088.0,36.0973,36.0973,35.9066,35.9232,31088.0
2020-09-29 12:45:00,43.33,43.42,43.27,43.32,13975.0,35.9232,35.9978,35.8735,35.9149,13975.0
2020-09-29 12:50:00,43.3,43.31,43.18,43.3,24515.0,35.8983,35.9066,35.7989,35.8983,24515.0
2020-09-29 12:55:00,43.32,43.37,43.28,43.32,15801.0,35.9149,35.9564,35.8818,35.9149,15801.0
2020-09-29 13:00:00,43.31,43.32,43.21,43.29,24884.0,35.9066,35.9149,35.8237,35.89,24884.0
2020-09-29 13:05:00,43.29,43.31,43.13,43.13,30733.0,35.89,35.9066,35.7574,35.7574,30733.0
2020-09-29 13:10:00,43.16,43.21,43.1,43.17,32129.0,35.7823,35.8237,35.7325,35.7906,32129.0
2020-09-29 13:15:00,43.18,43.28,43.15,43.26,27631.0,35.7989,35.8818,35.774,35.8652,27631.0
2020-09-29 13:20:00,43.25,43.35,43.24,43.3,32371.0,35.8569,35.9398,35.8486,35.8983,32371.0
2020-09-29 13:25:00,43.3,43.37,43.27,43.31,18045.0,35.8983,35.9564,35.8735,35.9066,18045.0
2020-09-29 13:30:00,43.3,43.33,43.17,43.21,16014.0,35.8983,35.9232,35.7906,35.8237,16014.0
2020-09-29 13:35:00,43.23,43.31,43.21,43.26,27653.0,35.8403,35.9066,35.8237,35.8652,27653.0
2020-09-29 13:40:00,43.28,43.33,43.21,43.21,15854.0,35.8818,35.9232,35.8237,35.8237,15854.0
2020-09-29 13:45:00,43.22,43.42,43.22,43.4,26292.0,35.832,35.9978,35.832,35.9812,26292.0
2020-09-29 13:50:00,43.42,43.53,43.42,43.51,30742.0,35.9978,36.089,35.9978,36.0724,30742.0
2020-09-29 13:55:00,43.52,43.52,43.27,43.34,23981.0,36.0807,36.0807,35.8735,35.9315,23981.0
2020-09-29 14:00:00,43.34,43.42,43.24,43.28,90223.0,35.9315,35.9978,35.8486,35.8818,90223.0
2020-09-29 14:05:00,43.26,43.3,43.22,43.26,20707.0,35.8652,35.8983,35.832,35.8652,20707.0
2020-09-29 14:10:00,43.26,43.35,43.22,43.32,19127.0,35.8652,35.9398,35.832,35.9149,19127.0
2020-09-29 14:15:00,43.3,43.43,43.3,43.41,38788.0,35.8983,36.0061,35.8983,35.9895,38788.0
2020-09-29 14:20:00,43.4,43.46,43.34,43.42,42811.0,35.9812,36.031,35.9315,35.9978,42811.0
2020-09-29 14:25:00,43.42,43.6,43.41,43.52,22869.0,35.9978,36.1471,35.9895,36.0807,22869.0
2020-09-29 14:30:00,43.48,43.52,43.41,43.44,38130.0,36.0476,36.0807,35.9895,36.0144,38130.0
2020-09-29 14:35:00,43.41,43.5,43.41,43.42,51566.0,35.9895,36.0642,35.9895,35.9978,51566.0
2020-09-29 14:40:00,43.44,43.5,43.4,43.45,26800.0,36.0144,36.0642,35.9812,36.0227,26800.0
2020-09-29 14:45:00,43.44,43.55,43.42,43.48,33789.0,36.0144,36.1056,35.9978,36.0476,33789.0
2020-09-29 14:50:00,43.47,43.5,43.29,43.3,28328.0,36.0393,36.0642,35.89,35.8983,28328.0
2020-09-29 14:55:00,43.32,43.41,43.27,43.4,42229.0,35.9149,35.9895,35.8735,35.9812,42229.0
2020-09-29 15:00:00,43.41,43.51,43.36,43.4,61185.0,35.9895,36.0724,35.9481,35.9812,61185.0
2020-09-29 15:05:00,43.43,43.43,43.34,43.4,34019.0,36.0061,36.0061,35.9315,35.9812,34019.0
2020-09-29 15:10:00,43.42,43.58,43.39,43.44,61080.0,35.9978,36.1305,35.973,36.0144,61080.0
2020-09-29 15:15:00,43.44,43.63,43.41,43.63,36122.0,36.0144,36.1719,35.9895,36.1719,36122.0
2020-09-29 15:20:00,43.64,43.67,43.55,43.62,46878.0,36.1802,36.2051,36.1056,36.1636,46878.0
2020-09-29 15:25:00,43.62,43.65,43.49,43.51,54011.0,36.1636,36.1885,36.0559,36.0724,54011.0
2020-09-29 15:30:00,43.51,43.62,43.5,43.56,61216.0,36.0724,36.1636,36.0642,36.1139,61216.0
2020-09-29 15:35:00,43.56,43.56,43.42,43.55,72275.0,36.1139,36.1139,35.9978,36.1056,72275.0
2020-09-29 15:40:00,43.55,43.55,43.45,43.47,52097.0,36.1056,36.1056,36.0227,36.0393,52097.0
2020-09-29 15:45:00,43.46,43.55,43.44,43.5,84667.0,36.031,36.1056,36.0144,36.0642,84667.0
2020-09-29 15:50:00,43.5,43.58,43.47,43.53,92649.0,36.0642,36.1305,36.0393,36.089,92649.0
2020-09-29 15:55:00,43.53,43.54,43.37,43.39,236064.0,36.089,36.0973,35.9564,35.973,236064.0
2020-09-30 09:30:00,43.57,43.81,43.36,43.81,82087.0,36.1222,36.3212,35.9481,36.3212,82087.0
2020-09-30 09:35:00,43.79,43.88,43.46,43.88,48407.0,36.3046,36.3792,36.031,36.3792,48407.0
2020-09-30 09:40:00,43.87,44.19,43.84,44.19,59170.0,36.3709,36.6362,36.346,36.6362,59170.0
2020-09-30 09:45:00,44.19,44.31,44.0,44.15,27211.0,36.6362,36.7357,36.4787,36.603,27211.0
2020-09-30 09:50:00,44.16,44.23,43.96,44.18,47891.0,36.6113,36.6694,36.4455,36.6279,47891.0
2020-09-30 09:55:00,44.18,44.37,44.14,44.16,27832.0,36.6279,36.7854,36.5947,36.6113,27832.0
2020-09-30 10:00:00,44.16,44.38,44.04,44.36,45015.0,36.6113,36.7937,36.5118,36.7771,45015.0
2020-09-30 10:05:00,44.34,44.4,44.11,44.17,20912.0,36.7606,36.8103,36.5699,36.6196,20912.0
2020-09-30 10:10:00,44.2,44.25,43.93,43.99,60305.0,36.6445,36.6859,36.4206,36.4704,60305.0
2020-09-30 10:15:00,44.0,44.08,43.82,43.82,34992.0,36.4787,36.545,36.3294,36.3294,34992.0
2020-09-30 10:20:00,43.84,43.87,43.71,43.74,27715.0,36.346,36.3709,36.2383,36.2631,27715.0
2020-09-30 10:25:00,43.69,43.71,43.49,43.64,28948.0,36.2217,36.2383,36.0559,36.1802,28948.0
2020-09-30 10:30:00,43.62,43.74,43.54,43.61,44579.0,36.1636,36.2631,36.0973,36.1553,44579.0
2020-09-30 10:35:00,43.62,43.82,43.6,43.79,63701.0,36.1636,36.3294,36.1471,36.3046,63701.0
2020-09-30 10:40:00,43.81,43.95,43.74,43.87,66579.0,36.3212,36.4372,36.2631,36.3709,66579.0
2020-09-30 10:45:00,43.9,43.97,43.83,43.86,37984.0,36.3958,36.4538,36.3377,36.3626,37984.0
2020-09-30 10:50:00,43.86,44.08,43.85,44.06,27079.0,36.3626,36.545,36.3543,36.5284,27079.0
2020-09-30 10:55:00,44.09,44.18,44.0,44.04,39084.0,36.5533,36.6279,36.4787,36.5118,39084.0
2020-09-30 11:00:00,44.05,44.07,43.86,43.87,21383.0,36.5201,36.5367,36.3626,36.3709,21383.0
2020-09-30 11:05:00,43.88,43.88,43.68,43.69,47049.0,36.3792,36.3792,36.2134,36.2217,47049.0
2020-09-30 11:10:00,43.71,43.73,43.52,43.55,30343.0,36.2383,36.2548,36.0807,36.1056,30343.0
2020-09-30 11:15:00,43.58,43.7,43.53,43.7,26562.0,36.1305,36.23,36.089,36.23,26562.0
2020-09-30 11:20:00,43.71,43.74,43.6,43.6,29349.0,36.2383,36.2631,36.1471,36.1471,29349.0
2020-09-30 11:25:00,43.62,43.76,43.56,43.6,35918.0,36.1636,36.2797,36.1139,36.1471,35918.0
2020-09-30 11:30:00,43.6,43.63,43.52,43.58,26185.0,36.1471,36.1719,36.0807,36.1305,26185.0
2020-09-30 11:35:00,43.58,43.65,43.54,43.55,19657.0,36.1305,36.1885,36.0973,36.1056,19657.0
2020-09-30 11:40:00,43.56,43.56,43.35,43.36,45484.0,36.1139,36.1139,35.9398,35.9481,45484.0
2020-09-30 11:45:00,43.37,43.46,43.33,43.45,34622.0,35.9564,36.031,35.9232,36.0227,34622.0
2020-09-30 11:50:00,43.43,43.54,43.42,43.46,27737.0,36.0061,36.0973,35.9978,36.031,27737.0
2020-09-30 11:55:00,43.47,43.67,43.47,43.6,11903.0,36.0393,36.2051,36.0393,36.1471,11903.0
2020-09-30 12:00:00,43.63,43.7,43.62,43.67,8534.0,36.1719,36.23,36.1636,36.2051,8534.0
2020-09-30 12:05:00,43.65,43.66,43.39,43.46,37166.0,36.1885,36.1968,35.973,36.031,37166.0
2020-09-30 12:10:00,43.45,43.56,43.39,43.52,15678.0,36.0227,36.1139,35.973,36.0807,15678.0
2020-09-30 12:15:00,43.52,43.58,43.35,43.36,72742.0,36.0807,36.1305,35.9398,35.9481,72742.0
2020-09-30 12:20:00,43.36,43.42,43.31,43.42,44353.0,35.9481,35.9978,35.9066,35.9978,44353.0
2020-09-30 12:25:00,43.42,43.52,43.4,43.52,38923.0,35.9978,36.0807,35.9812,36.0807,38923.0
2020-09-30 12:30:00,43.52,43.62,43.52,43.57,23927.0,36.0807,36.1636,36.0807,36.1222,23927.0
2020-09-30 12:35:00,43.55,43.71,43.53,43.69,18007.0,36.1056,36.2383,36.089,36.2217,18007.0
2020-09-30 12:40:00,43.72,43.88,43.69,43.88,45379.0,36.2465,36.3792,36.2217,36.3792,45379.0
2020-09-30 12:45:00,43.87,43.93,43.81,43.82,22602.0,36.3709,36.4206,36.3212,36.3294,22602.0
2020-09-30 12:50:00,43.83,43.88,43.8,43.84,14713.0,36.3377,36.3792,36.3129,36.346,14713.0
2020-09-30 12:55:00,43.85,44.09,43.85,44.05,34460.0,36.3543,36.5533,36.3543,36.5201,34460.0
2020-09-30 13:00:00,44.05,44.06,43.93,43.93,21661.0,36.5201,36.5284,36.4206,36.4206,21661.0
2020-09-30 13:05:00,43.96,44.01,43.86,43.86,9031.0,36.4455,36.487,36.3626,36.3626,9031.0
2020-09-30 13:10:00,43.87,43.96,43.84,43.95,13343.0,36.3709,36.4455,36.346,36.4372,13343.0
2020-09-30 13:15:00,43.93,43.97,43.85,43.88,8620.0,36.4206,36.4538,36.3543,36.3792,8620.0
2020-09-30 13:20:00,43.88,43.98,43.88,43.97,14074.0,36.3792,36.4621,36.3792,36.4538,14074.0
2020-09-30 13:25:00,43.97,44.02,43.91,43.94,14242.0,36.4538,36.4953,36.4041,36.4289,14242.0
2020-09-30 13:30:00,43.97,44.01,43.95,43.97,12774.0,36.4538,36.487,36.4372,36.4538,12774.0
2020-09-30 13:35:00,43.98,44.0,43.89,43.91,12406.0,36.4621,36.4787,36.3875,36.4041,12406.0
2020-09-30 13:40:00,43.89,44.0,43.88,43.96,14542.0,36.3875,36.4787,36.3792,36.4455,14542.0
2020-09-30 13:45:00,43.96,43.96,43.73,43.76,45930.0,36.4455,36.4455,36.2548,36.2797,45930.0
2020-09-30 13:50:00,43.77,43.84,43.74,43.83,38881.0,36.288,36.346,36.2631,36.3377,38881.0
2020-09-30 13:55:00,43.82,43.86,43.77,43.85,48648.0,36.3294,36.3626,36.288,36.3543,48648.0
2020-09-30 14:00:00,43.85,43.91,43.79,43.8,22944.0,36.3543,36.4041,36.3046,36.3129,22944.0
2020-09-30 14:05:00,43.8,44.0,43.77,44.0,26682.0,36.3129,36.4787,36.288,36.4787,26682.0
2020-09-30 14:10:00,43.99,44.09,43.99,44.03,16877.0,36.4704,36.5533,36.4704,36.5036,16877.0
2020-09-30 14:15:00,44.03,44.04,43.92,43.94,16761.0,36.5036,36.5118,36.4124,36.4289,16761.0
2020-09-30 14:20:00,43.94,43.99,43.66,43.75,58418.0,36.4289,36.4704,36.1968,36.2714,58418.0
2020-09-30 14:25:00,43.73,43.74,43.37,43.49,88191.0,36.2548,36.2631,35.9564,36.0559,88191.0
2020-09-30 14:30:00,43.47,43.5,43.26,43.34,71340.0,36.0393,36.0642,35.8652,35.9315,71340.0
2020-09-30 14:35:00,43.35,43.41,43.28,43.29,17956.0,35.9398,35.9895,35.8818,35.89,17956.0
2020-09-30 14:40:00,43.28,43.31,43.11,43.17,36194.0,35.8818,35.9066,35.7408,35.7906,36194.0
2020-09-30 14:45:00,43.16,43.21,43.03,43.07,36383.0,35.7823,35.8237,35.6745,35.7077,36383.0
2020-09-30 14:50:00,43.05,43.23,43.04,43.18,31923.0,35.6911,35.8403,35.6828,35.7989,31923.0
2020-09-30 14:55:00,43.18,43.4,43.14,43.37,38069.0,35.7989,35.9812,35.7657,35.9564,38069.0
2020-09-30 15:00:00,43.31,43.39,43.1,43.11,34569.0,35.9066,35.973,35.7325,35.7408,34569.0
2020-09-30 15:05:00,43.12,43.35,43.07,43.29,40239.0,35.7491,35.9398,35.7077,35.89,40239.0
2020-09-30 15:10:00,43.28,43.31,43.03,43.06,35292.0,35.8818,35.9066,35.6745,35.6994,35292.0
2020-09-30 15:15:00,43.05,43.19,42.97,43.02,58732.0,35.6911,35.8071,35.6247,35.6662,58732.0
2020-09-30 15:20:00,43.04,43.08,42.94,43.02,62364.0,35.6828,35.7159,35.5999,35.6662,62364.0
2020-09-30 15:25:00,43.0,43.11,42.93,43.06,50819.0,35.6496,35.7408,35.5916,35.6994,50819.0
2020-09-30 15:30:00,43.06,43.09,42.95,43.0,65686.0,35.6994,35.7242,35.6082,35.6496,65686.0
2020-09-30 15:35:00,43.02,43.06,42.94,43.0,55699.0,35.6662,35.6994,35.5999,35.6496,55699.0
2020-09-30 15:40:00,43.0,43.14,42.96,43.12,49931.0,35.6496,35.7657,35.6165,35.7491,49931.0
2020-09-30 15:45:00,43.12,43.27,43.09,43.21,64287.0,35.7491,35.8735,35.7242,35.8237,64287.0
2020-09-30 15:50:00,43.21,43.32,43.18,43.27,95297.0,35.8237,35.9149,35.7989,35.8735,95297.0
2020-09-30 15:55:00,43.27,43.46,43.26,43.35,264239.0,35.8735,36.031,35.8652,35.9398,264239.0
2020-10-01 09:30:00,41.62,42.0,41.4,41.47,435604.0,34.5055,34.8206,34.3231,34.3812,435604.0
2020-10-01 09:35:00,41.5,41.73,41.08,41.36,253341.0,34.406,34.5967,34.0578,34.29,253341.0
2020-10-01 09:40:00,41.34,41.6,41.27,41.44,159958.0,34.2734,34.4889,34.2153,34.3563,159958.0
2020-10-01 09:45:00,41.44,41.73,41.36,41.7,92987.0,34.3563,34.5967,34.29,34.5718,92987.0
2020-10-01 09:50:00,41.73,41.77,41.07,41.15,171858.0,34.5967,34.6299,34.0495,34.1159,171858.0
2020-10-01 09:55:00,41.14,41.22,41.02,41.14,109181.0,34.1076,34.1739,34.0081,34.1076,109181.0
2020-10-01 10:00:00,41.11,41.16,40.72,40.75,191489.0,34.0827,34.1241,33.7594,33.7842,191489.0
2020-10-01 10:05:00,40.72,40.74,40.47,40.48,171649.0,33.7594,33.7759,33.5521,33.5604,171649.0
2020-10-01 10:10:00,40.48,40.61,40.4,40.6,144625.0,33.5604,33.6682,33.4941,33.6599,144625.0
2020-10-01 10:15:00,40.56,40.76,40.41,40.68,135171.0,33.6267,33.7925,33.5024,33.7262,135171.0
2020-10-01 10:20:00,40.69,40.89,40.64,40.73,145777.0,33.7345,33.9003,33.693,33.7677,145777.0
2020-10-01 10:25:00,40.73,40.73,40.54,40.59,131641.0,33.7677,33.7677,33.6101,33.6516,131641.0
2020-10-01 10:30:00,40.58,40.7,40.5,40.7,98201.0,33.6433,33.7428,33.577,33.7428,98201.0
2020-10-01 10:35:00,40.69,40.75,40.62,40.72,81332.0,33.7345,33.7842,33.6765,33.7594,81332.0
2020-10-01 10:40:00,40.71,40.98,40.7,40.76,105503.0,33.7511,33.9749,33.7428,33.7925,105503.0
2020-10-01 10:45:00,40.77,40.84,40.58,40.62,67702.0,33.8008,33.8588,33.6433,33.6765,67702.0
2020-10-01 10:50:00,40.61,40.68,40.49,40.57,72069.0,33.6682,33.7262,33.5687,33.635,72069.0
2020-10-01 10:55:00,40.55,40.59,40.26,40.29,129671.0,33.6184,33.6516,33.378,33.4029,129671.0
2020-10-01 11:00:00,40.29,40.34,40.11,40.18,113358.0,33.4029,33.4443,33.2536,33.3117,113358.0
2020-10-01 11:05:00,40.17,40.2,39.98,39.98,198400.0,33.3034,33.3282,33.1459,33.1459,198400.0
2020-10-01 11:10:00,39.98,40.09,39.87,39.88,262913.0,33.1459,33.2371,33.0547,33.0629,262913.0
2020-10-01 11:15:00,39.89,40.04,39.85,39.92,209616.0,33.0712,33.1956,33.0381,33.0961,209616.0
2020-10-01 11:20:00,39.92,40.0,39.87,39.98,155661.0,33.0961,33.1624,33.0547,33.1459,155661.0
2020-10-01 11:25:00,40.0,40.0,39.76,39.85,165819.0,33.1624,33.1624,32.9635,33.0381,165819.0
2020-10-01 11:30:00,39.84,40.03,39.77,39.99,117880.0,33.0298,33.1873,32.9718,33.1541,117880.0
2020-10-01 11:35:00,40.0,40.0,39.78,39.92,123479.0,33.1624,33.1624,32.98,33.0961,123479.0
2020-10-01 11:40:00,39.92,39.95,39.83,39.88,79580.0,33.0961,33.121,33.0215,33.0629,79580.0
2020-10-01 11:45:00,39.9,39.93,39.78,39.79,88099.0,33.0795,33.1044,32.98,32.9883,88099.0
2020-10-01 11:50:00,39.79,39.85,39.72,39.82,187210.0,32.9883,33.0381,32.9303,33.0132,187210.0
2020-10-01 11:55:00,39.81,39.86,39.76,39.83,80937.0,33.0049,33.0464,32.9635,33.0215,80937.0
2020-10-01 12:00:00,39.82,39.99,39.75,39.97,113868.0,33.0132,33.1541,32.9552,33.1376,113868.0
2020-10-01 12:05:00,39.96,40.11,39.94,40.06,115165.0,33.1293,33.2536,33.1127,33.2122,115165.0
2020-10-01 12:10:00,40.06,40.13,39.97,40.02,117011.0,33.2122,33.2702,33.1376,33.179,117011.0
2020-10-01 12:15:00,40.02,40.03,39.82,39.83,130132.0,33.179,33.1873,33.0132,33.0215,130132.0
2020-10-01 12:20:00,39.83,39.95,39.78,39.89,105202.0,33.0215,33.121,32.98,33.0712,105202.0
2020-10-01 12:25:00,39.89,40.01,39.88,39.98,74631.0,33.0712,33.1707,33.0629,33.1459,74631.0
2020-10-01 12:30:00,39.98,40.02,39.91,39.95,72150.0,33.1459,33.179,33.0878,33.121,72150.0
2020-10-01 12:35:00,39.96,39.99,39.87,39.88,76993.0,33.1293,33.1541,33.0547,33.0629,76993.0
2020-10-01 12:40:00,39.88,40.04,39.86,40.02,67198.0,33.0629,33.1956,33.0464,33.179,67198.0
2020-10-01 12:45:00,40.02,40.12,40.0,40.07,96476.0,33.179,33.2619,33.1624,33.2205,96476.0
2020-10-01 12:50:00,40.07,40.09,39.92,39.98,62419.0,33.2205,33.2371,33.0961,33.1459,62419.0
2020-10-01 12:55:00,39.97,40.05,39.96,39.98,65537.0,33.1376,33.2039,33.1293,33.1459,65537.0
2020-10-01 13:00:00,39.96,40.11,39.96,40.07,56849.0,33.1293,33.2536,33.1293,33.2205,56849.0
2020-10-01 13:05:00,40.05,40.18,40.02,40.14,140075.0,33.2039,33.3117,33.179,33.2785,140075.0
2020-10-01 13:10:00,40.14,40.17,40.11,40.12,69198.0,33.2785,33.3034,33.2536,33.2619,69198.0
2020-10-01 13:15:00,40.12,40.16,40.02,40.12,80466.0,33.2619,33.2951,33.179,33.2619,80466.0
2020-10-01 13:20:00,40.11,40.25,40.07,40.24,144651.0,33.2536,33.3697,33.2205,33.3614,144651.0
2020-10-01 13:25:00,40.25,40.31,40.14,40.21,101418.0,33.3697,33.4194,33.2785,33.3365,101418.0
2020-10-01 13:30:00,40.22,40.27,40.16,40.25,54526.0,33.3448,33.3863,33.2951,33.3697,54526.0
2020-10-01 13:35:00,40.24,40.39,40.21,40.34,57366.0,33.3614,33.4858,33.3365,33.4443,57366.0
2020-10-01 13:40:00,40.34,40.4,40.28,40.32,109075.0,33.4443,33.4941,33.3946,33.4277,109075.0
2020-10-01 13:45:00,40.33,40.43,40.33,40.38,85523.0,33.436,33.5189,33.436,33.4775,85523.0
2020-10-01 13:50:00,40.37,40.4,40.25,40.27,70027.0,33.4692,33.4941,33.3697,33.3863,70027.0
2020-10-01 13:55:00,40.27,40.32,40.14,40.17,80331.0,33.3863,33.4277,33.2785,33.3034,80331.0
2020-10-01 14:00:00,40.17,40.24,40.02,40.08,71871.0,33.3034,33.3614,33.179,33.2288,71871.0
2020-10-01 14:05:00,40.08,40.09,39.98,39.98,78702.0,33.2288,33.2371,33.1459,33.1459,78702.0
2020-10-01 14:10:00,39.98,40.03,39.85,39.9,74873.0,33.1459,33.1873,33.0381,33.0795,74873.0
2020-10-01 14:15:00,39.91,39.91,39.82,39.82,77075.0,33.0878,33.0878,33.0132,33.0132,77075.0
2020-10-01 14:20:00,39.82,39.98,39.77,39.98,101266.0,33.0132,33.1459,32.9718,33.1459,101266.0
2020-10-01 14:25:00,39.96,40.14,39.96,40.14,52587.0,33.1293,33.2785,33.1293,33.2785,52587.0
2020-10-01 14:30:00,40.14,40.25,40.11,40.19,190453.0,33.2785,33.3697,33.2536,33.32,190453.0
2020-10-01 14:35:00,40.17,40.21,40.13,40.15,31450.0,33.3034,33.3365,33.2702,33.2868,31450.0
2020-10-01 14:40:00,40.15,40.17,40.06,40.11,23603.0,33.2868,33.3034,33.2122,33.2536,23603.0
2020-10-01 14:45:00,40.11,40.11,40.01,40.05,23335.0,33.2536,33.2536,33.1707,33.2039,23335.0
2020-10-01 14:50:00,40.05,40.15,40.03,40.13,36421.0,33.2039,33.2868,33.1873,33.2702,36421.0
2020-10-01 14:55:00,40.13,40.19,40.08,40.14,26486.0,33.2702,33.32,33.2288,33.2785,26486.0
2020-10-01 15:00:00,40.12,40.22,40.1,40.21,43969.0,33.2619,33.3448,33.2453,33.3365,43969.0
2020-10-01 15:05:00,40.21,40.22,40.1,40.12,43941.0,33.3365,33.3448,33.2453,33.2619,43941.0
2020-10-01 15:10:00,40.12,40.13,40.02,40.02,38281.0,33.2619,33.2702,33.179,33.179,38281.0
2020-10-01 15:15:00,40.03,40.05,39.92,39.97,72658.0,33.1873,33.2039,33.0961,33.1376,72658.0
2020-10-01 15:20:00,39.95,40.08,39.88,40.05,71694.0,33.121,33.2288,33.0629,33.2039,71694.0
2020-10-01 15:25:00,40.07,40.07,40.0,40.02,62839.0,33.2205,33.2205,33.1624,33.179,62839.0
2020-10-01 15:30:00,40.02,40.22,40.0,40.21,65133.0,33.179,33.3448,33.1624,33.3365,65133.0
2020-10-01 15:35:00,40.2,40.2,40.08,40.11,64011.0,33.3282,33.3282,33.2288,33.2536,64011.0
2020-10-01 15:40:00,40.11,40.13,40.06,40.09,63869.0,33.2536,33.2702,33.2122,33.2371,63869.0
2020-10-01 15:45:00,40.09,40.12,40.05,40.09,97590.0,33.2371,33.2619,33.2039,33.2371,97590.0
2020-10-01 15:50:00,40.09,40.24,40.08,40.14,134439.0,33.2371,33.3614,33.2288,33.2785,134439.0
2020-10-01 15:55:00,40.15,40.3,40.14,40.28,588292.0,33.2868,33.4112,33.2785,33.3946,588292.0
2020-10-02 09:30:00,39.24,40.4,39.02,40.09,289381.0,32.5324,33.4941,32.35,33.2371,289381.0
2020-10-02 09:35:00,40.08,40.11,39.58,39.72,130888.0,33.2288,33.2536,32.8142,32.9303,130888.0
2020-10-02 09:40:00,39.67,40.05,39.56,39.83,129927.0,32.8888,33.2039,32.7976,33.0215,129927.0
2020-10-02 09:45:00,39.78,40.02,39.68,39.99,134532.0,32.98,33.179,32.8971,33.1541,134532.0
2020-10-02 09:50:00,39.98,40.01,39.52,39.55,164983.0,33.1459,33.1707,32.7645,32.7894,164983.0
2020-10-02 09:55:00,39.59,39.64,39.2,39.25,128599.0,32.8225,32.864,32.4992,32.5406,128599.0
2020-10-02 10:00:00,39.23,39.41,39.21,39.3,232818.0,32.5241,32.6733,32.5075,32.5821,232818.0
2020-10-02 10:05:00,39.3,39.63,39.28,39.41,111221.0,32.5821,32.8557,32.5655,32.6733,111221.0
2020-10-02 10:10:00,39.42,39.46,39.25,39.27,96880.0,32.6816,32.7147,32.5406,32.5572,96880.0
2020-10-02 10:15:00,39.29,39.32,39.16,39.2,80289.0,32.5738,32.5987,32.466,32.4992,80289.0
2020-10-02 10:20:00,39.17,39.22,39.06,39.08,94658.0,32.4743,32.5158,32.3831,32.3997,94658.0
2020-10-02 10:25:00,39.09,39.29,39.01,39.11,90202.0,32.408,32.5738,32.3417,32.4246,90202.0
2020-10-02 10:30:00,39.11,39.17,39.06,39.14,97721.0,32.4246,32.4743,32.3831,32.4494,97721.0
2020-10-02 10:35:00,39.13,39.13,38.98,39.02,104707.0,32.4412,32.4412,32.3168,32.35,104707.0
2020-10-02 10:40:00,39.04,39.11,38.96,39.0,51553.0,32.3665,32.4246,32.3002,32.3334,51553.0
2020-10-02 10:45:00,38.98,39.06,38.87,38.97,66584.0,32.3168,32.3831,32.2256,32.3085,66584.0
2020-10-02 10:50:00,38.97,39.14,38.88,39.05,67891.0,32.3085,32.4494,32.2339,32.3748,67891.0
2020-10-02 10:55:00,39.06,39.13,38.92,39.01,51911.0,32.3831,32.4412,32.2671,32.3417,51911.0
2020-10-02 11:00:00,38.99,39.13,38.96,39.13,57723.0,32.3251,32.4412,32.3002,32.4412,57723.0
2020-10-02 11:05:00,39.09,39.3,39.07,39.13,72678.0,32.408,32.5821,32.3914,32.4412,72678.0
2020-10-02 11:10:00,39.13,39.25,39.04,39.17,66657.0,32.4412,32.5406,32.3665,32.4743,66657.0
2020-10-02 11:15:00,39.18,39.39,39.13,39.32,68000.0,32.4826,32.6567,32.4412,32.5987,68000.0
2020-10-02 11:20:00,39.32,39.46,39.31,39.41,72262.0,32.5987,32.7147,32.5904,32.6733,72262.0
2020-10-02 11:25:00,39.43,39.6,39.38,39.54,64262.0,32.6899,32.8308,32.6484,32.7811,64262.0
2020-10-02 11:30:00,39.54,39.79,39.53,39.73,175867.0,32.7811,32.9883,32.7728,32.9386,175867.0
2020-10-02 11:35:00,39.73,40.07,39.72,39.98,70696.0,32.9386,33.2205,32.9303,33.1459,70696.0
2020-10-02 11:40:00,39.96,40.14,39.9,39.91,44084.0,33.1293,33.2785,33.0795,33.0878,44084.0
2020-10-02 11:45:00,39.91,40.05,39.91,39.97,41525.0,33.0878,33.2039,33.0878,33.1376,41525.0
2020-10-02 11:50:00,39.96,40.05,39.92,39.95,56730.0,33.1293,33.2039,33.0961,33.121,56730.0
2020-10-02 11:55:00,39.93,39.96,39.82,39.84,53204.0,33.1044,33.1293,33.0132,33.0298,53204.0
2020-10-02 12:00:00,39.85,40.01,39.85,39.88,26818.0,33.0381,33.1707,33.0381,33.0629,26818.0
2020-10-02 12:05:00,39.88,40.25,39.82,40.25,58073.0,33.0629,33.3697,33.0132,33.3697,58073.0
2020-10-02 12:10:00,40.24,40.48,40.17,40.33,61447.0,33.3614,33.5604,33.3034,33.436,61447.0
2020-10-02 12:15:00,40.33,40.67,40.31,40.65,68581.0,33.436,33.7179,33.4194,33.7013,68581.0
2020-10-02 12:20:00,40.67,40.8,40.59,40.69,90176.0,33.7179,33.8257,33.6516,33.7345,90176.0
2020-10-02 12:25:00,40.71,40.75,40.6,40.74,84886.0,33.7511,33.7842,33.6599,33.7759,84886.0
2020-10-02 12:30:00,40.75,40.82,40.6,40.68,58009.0,33.7842,33.8423,33.6599,33.7262,58009.0
2020-10-02 12:35:00,40.66,40.83,40.6,40.79,42622.0,33.7096,33.8506,33.6599,33.8174,42622.0
2020-10-02 12:40:00,40.78,40.83,40.72,40.78,47696.0,33.8091,33.8506,33.7594,33.8091,47696.0
2020-10-02 12:45:00,40.79,40.8,40.61,40.67,59106.0,33.8174,33.8257,33.6682,33.7179,59106.0
2020-10-02 12:50:00,40.66,40.7,40.46,40.55,50948.0,33.7096,33.7428,33.5438,33.6184,50948.0
2020-10-02 12:55:00,40.54,40.73,40.52,40.68,29451.0,33.6101,33.7677,33.5935,33.7262,29451.0
2020-10-02 13:00:00,40.69,40.88,40.68,40.72,29728.0,33.7345,33.892,33.7262,33.7594,29728.0
2020-10-02 13:05:00,40.73,40.79,40.71,40.75,21599.0,33.7677,33.8174,33.7511,33.7842,21599.0
2020-10-02 13:10:00,40.74,40.92,40.72,40.82,35440.0,33.7759,33.9252,33.7594,33.8423,35440.0
2020-10-02 13:15:00,40.83,40.97,40.74,40.95,42160.0,33.8506,33.9666,33.7759,33.95,42160.0
2020-10-02 13:20:00,40.95,40.98,40.88,40.98,41778.0,33.95,33.9749,33.892,33.9749,41778.0
2020-10-02 13:25:00,40.98,41.05,40.89,40.91,40685.0,33.9749,34.033,33.9003,33.9169,40685.0
2020-10-02 13:30:00,40.93,40.96,40.8,40.82,32162.0,33.9335,33.9583,33.8257,33.8423,32162.0
2020-10-02 13:35:00,40.82,40.88,40.79,40.85,17377.0,33.8423,33.892,33.8174,33.8671,17377.0
2020-10-02 13:40:00,40.84,40.85,40.59,40.66,35601.0,33.8588,33.8671,33.6516,33.7096,35601.0
2020-10-02 13:45:00,40.64,40.71,40.57,40.6,24370.0,33.693,33.7511,33.635,33.6599,24370.0
2020-10-02 13:50:00,40.62,40.64,40.56,40.62,17537.0,33.6765,33.693,33.6267,33.6765,17537.0
2020-10-02 13:55:00,40.62,40.72,40.62,40.72,16846.0,33.6765,33.7594,33.6765,33.7594,16846.0
2020-10-02 14:00:00,40.71,40.94,40.7,40.93,32772.0,33.7511,33.9418,33.7428,33.9335,32772.0
2020-10-02 14:05:00,40.93,41.14,40.93,41.14,101222.0,33.9335,34.1076,33.9335,34.1076,101222.0
2020-10-02 14:10:00,41.14,41.24,41.07,41.12,80605.0,34.1076,34.1905,34.0495,34.091,80605.0
2020-10-02 14:15:00,41.15,41.22,41.13,41.13,32158.0,34.1159,34.1739,34.0993,34.0993,32158.0
2020-10-02 14:20:00,41.14,41.15,41.0,41.08,23685.0,34.1076,34.1159,33.9915,34.0578,23685.0
2020-10-02 14:25:00,41.09,41.15,40.99,41.0,19512.0,34.0661,34.1159,33.9832,33.9915,19512.0
2020-10-02 14:30:00,41.01,41.06,40.97,41.03,35692.0,33.9998,34.0412,33.9666,34.0164,35692.0
2020-10-02 14:35:00,41.04,41.05,40.97,41.01,19605.0,34.0247,34.033,33.9666,33.9998,19605.0
2020-10-02 14:40:00,41.01,41.15,41.01,41.06,30281.0,33.9998,34.1159,33.9998,34.0412,30281.0
2020-10-02 14:45:00,41.05,41.07,40.92,41.02,30923.0,34.033,34.0495,33.9252,34.0081,30923.0
2020-10-02 14:50:00,41.05,41.05,40.97,40.99,18352.0,34.033,34.033,33.9666,33.9832,18352.0
2020-10-02 14:55:00,40.99,41.09,40.93,41.0,39992.0,33.9832,34.0661,33.9335,33.9915,39992.0
2020-10-02 15:00:00,41.01,41.01,40.8,40.91,35269.0,33.9998,33.9998,33.8257,33.9169,35269.0
2020-10-02 15:05:00,40.89,40.91,40.83,40.87,25047.0,33.9003,33.9169,33.8506,33.8837,25047.0
2020-10-02 15:10:00,40.88,40.98,40.7,40.82,53785.0,33.892,33.9749,33.7428,33.8423,53785.0
2020-10-02 15:15:00,40.81,40.92,40.75,40.9,37278.0,33.834,33.9252,33.7842,33.9086,37278.0
2020-10-02 15:20:00,40.9,40.97,40.86,40.89,38475.0,33.9086,33.9666,33.8754,33.9003,38475.0
2020-10-02 15:25:00,40.89,40.96,40.88,40.93,39445.0,33.9003,33.9583,33.892,33.9335,39445.0
2020-10-02 15:30:00,40.93,41.1,40.9,41.01,51684.0,33.9335,34.0744,33.9086,33.9998,51684.0
2020-10-02 15:35:00,40.99,41.0,40.88,40.91,45807.0,33.9832,33.9915,33.892,33.9169,45807.0
2020-10-02 15:40:00,40.91,40.92,40.79,40.86,64710.0,33.9169,33.9252,33.8174,33.8754,64710.0
2020-10-02 15:45:00,40.85,40.89,40.79,40.86,69210.0,33.8671,33.9003,33.8174,33.8754,69210.0
2020-10-02 15:50:00,40.87,40.91,40.81,40.84,124173.0,33.8837,33.9169,33.834,33.8588,124173.0
2020-10-02 15:55:00,40.84,40.86,40.7,40.71,271493.0,33.8588,33.8754,33.7428,33.7511,271493.0
2020-10-05 09:30:00,41.45,42.3,41.25,42.14,185696.0,34.3646,35.0693,34.1988,34.9366,185696.0
2020-10-05 09:35:00,42.18,42.42,42.08,42.11,90004.0,34.9698,35.1688,34.8869,34.9118,90004.0
2020-10-05 09:40:00,42.16,42.3,41.72,41.94,77227.0,34.9532,35.0693,34.5884,34.7708,77227.0
2020-10-05 09:45:00,41.94,42.14,41.76,41.76,34272.0,34.7708,34.9366,34.6216,34.6216,34272.0
2020-10-05 09:50:00,41.78,41.88,41.69,41.82,56010.0,34.6382,34.7211,34.5635,34.6713,56010.0
2020-10-05 09:55:00,41.8,42.17,41.77,41.81,43124.0,34.6547,34.9615,34.6299,34.663,43124.0
2020-10-05 10:00:00,41.84,42.1,41.8,42.09,65726.0,34.6879,34.9035,34.6547,34.8952,65726.0
2020-10-05 10:05:00,42.09,42.16,42.03,42.09,44283.0,34.8952,34.9532,34.8454,34.8952,44283.0
2020-10-05 10:10:00,42.07,42.08,41.65,41.71,56799.0,34.8786,34.8869,34.5304,34.5801,56799.0
2020-10-05 10:15:00,41.71,42.0,41.69,41.81,30334.0,34.5801,34.8206,34.5635,34.663,30334.0
2020-10-05 10:20:00,41.81,41.85,41.53,41.6,36326.0,34.663,34.6962,34.4309,34.4889,36326.0
2020-10-05 10:25:00,41.58,41.85,41.54,41.78,53155.0,34.4724,34.6962,34.4392,34.6382,53155.0
2020-10-05 10:30:00,41.78,42.06,41.78,42.04,50649.0,34.6382,34.8703,34.6382,34.8537,50649.0
2020-10-05 10:35:00,42.02,42.15,41.95,42.1,71546.0,34.8371,34.9449,34.7791,34.9035,71546.0
2020-10-05 10:40:00,42.15,42.19,42.02,42.13,51243.0,34.9449,34.9781,34.8371,34.9283,51243.0
2020-10-05 10:45:00,42.13,42.3,42.1,42.3,44978.0,34.9283,35.0693,34.9035,35.0693,44978.0
2020-10-05 10:50:00,42.28,42.49,42.28,42.38,109938.0,35.0527,35.2268,35.0527,35.1356,109938.0
2020-10-05 10:55:00,42.38,42.49,42.24,42.45,59895.0,35.1356,35.2268,35.0195,35.1936,59895.0
2020-10-05 11:00:00,42.46,42.58,42.4,42.43,78524.0,35.2019,35.3014,35.1522,35.1771,78524.0
2020-10-05 11:05:00,42.42,42.52,42.38,42.41,55919.0,35.1688,35.2517,35.1356,35.1605,55919.0
2020-10-05 11:10:00,42.38,42.38,42.27,42.27,39751.0,35.1356,35.1356,35.0444,35.0444,39751.0
2020-10-05 11:15:00,42.28,42.47,42.28,42.38,62805.0,35.0527,35.2102,35.0527,35.1356,62805.0
2020-10-05 11:20:00,42.41,42.57,42.37,42.48,31224.0,35.1605,35.2931,35.1273,35.2185,31224.0
2020-10-05 11:25:00,42.48,42.48,42.35,42.37,41045.0,35.2185,35.2185,35.1107,35.1273,41045.0
2020-10-05 11:30:00,42.39,42.42,42.31,42.35,34569.0,35.1439,35.1688,35.0776,35.1107,34569.0
2020-10-05 11:35:00,42.34,42.45,42.34,42.38,31556.0,35.1024,35.1936,35.1024,35.1356,31556.0
2020-10-05 11:40:00,42.38,42.62,42.37,42.52,34211.0,35.1356,35.3346,35.1273,35.2517,34211.0
2020-10-05 11:45:00,42.55,42.63,42.53,42.62,30135.0,35.2765,35.3429,35.26,35.3346,30135.0
2020-10-05 11:50:00,42.62,42.7,42.52,42.54,31633.0,35.3346,35.4009,35.2517,35.2683,31633.0
2020-10-05 11:55:00,42.56,42.64,42.56,42.57,169845.0,35.2848,35.3512,35.2848,35.2931,169845.0
2020-10-05 12:00:00,42.56,42.57,42.43,42.53,30492.0,35.2848,35.2931,35.1771,35.26,30492.0
2020-10-05 12:05:00,42.54,42.55,42.4,42.49,67405.0,35.2683,35.2765,35.1522,35.2268,67405.0
2020-10-05 12:10:00,42.5,42.64,42.49,42.59,25784.0,35.2351,35.3512,35.2268,35.3097,25784.0
2020-10-05 12:15:00,42.59,42.7,42.59,42.64,29834.0,35.3097,35.4009,35.3097,35.3512,29834.0
2020-10-05 12:20:00,42.64,42.64,42.58,42.64,18358.0,35.3512,35.3512,35.3014,35.3512,18358.0
2020-10-05 12:25:00,42.65,42.71,42.64,42.71,17731.0,35.3594,35.4092,35.3512,35.4092,17731.0
2020-10-05 12:30:00,42.71,42.78,42.65,42.65,33093.0,35.4092,35.4672,35.3594,35.3594,33093.0
2020-10-05 12:35:00,42.64,42.79,42.59,42.78,21168.0,35.3512,35.4755,35.3097,35.4672,21168.0
2020-10-05 12:40:00,42.77,42.83,42.75,42.76,19852.0,35.4589,35.5087,35.4424,35.4506,19852.0
2020-10-05 12:45:00,42.76,42.84,42.73,42.8,26983.0,35.4506,35.517,35.4258,35.4838,26983.0
2020-10-05 12:50:00,42.79,42.8,42.64,42.66,26238.0,35.4755,35.4838,35.3512,35.3677,26238.0
2020-10-05 12:55:00,42.65,42.67,42.54,42.6,30663.0,35.3594,35.376,35.2683,35.318,30663.0
2020-10-05 13:00:00,42.61,42.68,42.6,42.62,24212.0,35.3263,35.3843,35.318,35.3346,24212.0
2020-10-05 13:05:00,42.6,42.6,42.44,42.44,16276.0,35.318,35.318,35.1853,35.1853,16276.0
2020-10-05 13:10:00,42.46,42.54,42.41,42.51,13683.0,35.2019,35.2683,35.1605,35.2434,13683.0
2020-10-05 13:15:00,42.51,42.56,42.48,42.55,28061.0,35.2434,35.2848,35.2185,35.2765,28061.0
2020-10-05 13:20:00,42.56,42.64,42.51,42.63,25266.0,35.2848,35.3512,35.2434,35.3429,25266.0
2020-10-05 13:25:00,42.63,42.81,42.63,42.81,18403.0,35.3429,35.4921,35.3429,35.4921,18403.0
2020-10-05 13:30:00,42.79,42.88,42.77,42.84,52232.0,35.4755,35.5501,35.4589,35.517,52232.0
2020-10-05 13:35:00,42.83,42.93,42.83,42.9,28251.0,35.5087,35.5916,35.5087,35.5667,28251.0
2020-10-05 13:40:00,42.9,43.01,42.9,42.98,53882.0,35.5667,35.6579,35.5667,35.633,53882.0
2020-10-05 13:45:00,42.98,43.02,42.9,42.94,43603.0,35.633,35.6662,35.5667,35.5999,43603.0
2020-10-05 13:50:00,42.94,43.02,42.91,43.01,34813.0,35.5999,35.6662,35.575,35.6579,34813.0
2020-10-05 13:55:00,43.02,43.02,42.86,42.88,33189.0,35.6662,35.6662,35.5336,35.5501,33189.0
2020-10-05 14:00:00,42.87,42.92,42.75,42.77,35411.0,35.5418,35.5833,35.4424,35.4589,35411.0
2020-10-05 14:05:00,42.76,42.78,42.6,42.62,40036.0,35.4506,35.4672,35.318,35.3346,40036.0
2020-10-05 14:10:00,42.62,42.82,42.62,42.82,27545.0,35.3346,35.5004,35.3346,35.5004,27545.0
2020-10-05 14:15:00,42.81,42.83,42.74,42.77,19837.0,35.4921,35.5087,35.4341,35.4589,19837.0
2020-10-05 14:20:00,42.77,42.8,42.73,42.79,23269.0,35.4589,35.4838,35.4258,35.4755,23269.0
2020-10-05 14:25:00,42.78,42.93,42.75,42.89,26750.0,35.4672,35.5916,35.4424,35.5584,26750.0
2020-10-05 14:30:00,42.87,43.02,42.87,43.01,46032.0,35.5418,35.6662,35.5418,35.6579,46032.0
2020-10-05 14:35:00,43.0,43.12,43.0,43.07,28875.0,35.6496,35.7491,35.6496,35.7077,28875.0
2020-10-05 14:40:00,43.06,43.06,42.99,43.01,52710.0,35.6994,35.6994,35.6413,35.6579,52710.0
2020-10-05 14:45:00,43.02,43.02,42.94,42.95,41197.0,35.6662,35.6662,35.5999,35.6082,41197.0
2020-10-05 14:50:00,42.95,43.0,42.91,42.95,63826.0,35.6082,35.6496,35.575,35.6082,63826.0
2020-10-05 14:55:00,42.94,42.99,42.85,42.96,40819.0,35.5999,35.6413,35.5253,35.6165,40819.0
2020-10-05 15:00:00,42.97,42.97,42.84,42.88,34801.0,35.6247,35.6247,35.517,35.5501,34801.0
2020-10-05 15:05:00,42.88,42.99,42.84,42.99,30741.0,35.5501,35.6413,35.517,35.6413,30741.0
2020-10-05 15:10:00,42.99,43.06,42.99,43.02,39107.0,35.6413,35.6994,35.6413,35.6662,39107.0
2020-10-05 15:15:00,43.02,43.09,42.98,42.98,45840.0,35.6662,35.7242,35.633,35.633,45840.0
2020-10-05 15:20:00,42.99,43.03,42.96,42.98,48328.0,35.6413,35.6745,35.6165,35.633,48328.0
2020-10-05 15:25:00,42.97,43.03,42.93,43.02,78664.0,35.6247,35.6745,35.5916,35.6662,78664.0
2020-10-05 15:30:00,43.02,43.11,43.01,43.03,62943.0,35.6662,35.7408,35.6579,35.6745,62943.0
2020-10-05 15:35:00,43.03,43.09,42.96,43.04,99775.0,35.6745,35.7242,35.6165,35.6828,99775.0
2020-10-05 15:40:00,43.04,43.08,43.01,43.02,63558.0,35.6828,35.7159,35.6579,35.6662,63558.0
2020-10-05 15:45:00,43.02,43.06,42.96,42.96,67437.0,35.6662,35.6994,35.6165,35.6165,67437.0
2020-10-05 15:50:00,42.97,43.04,42.91,42.98,110043.0,35.6247,35.6828,35.575,35.633,110043.0
2020-10-05 15:55:00,42.98,43.12,42.9,43.1,220670.0,35.633,35.7491,35.5667,35.7325,220670.0
2020-10-06 09:30:00,43.87,44.1,43.66,43.89,178184.0,36.3709,36.5616,36.1968,36.3875,178184.0
2020-10-06 09:35:00,43.89,44.09,43.82,43.97,117060.0,36.3875,36.5533,36.3294,36.4538,117060.0
2020-10-06 09:40:00,43.99,43.99,43.5,43.63,59042.0,36.4704,36.4704,36.0642,36.1719,59042.0
2020-10-06 09:45:00,43.66,43.8,43.46,43.75,36074.0,36.1968,36.3129,36.031,36.2714,36074.0
2020-10-06 09:50:00,43.72,43.73,43.2,43.25,49937.0,36.2465,36.2548,35.8154,35.8569,49937.0
2020-10-06 09:55:00,43.26,43.31,43.07,43.13,42394.0,35.8652,35.9066,35.7077,35.7574,42394.0
2020-10-06 10:00:00,43.1,43.34,43.03,43.26,47884.0,35.7325,35.9315,35.6745,35.8652,47884.0
2020-10-06 10:05:00,43.23,43.44,43.15,43.32,47393.0,35.8403,36.0144,35.774,35.9149,47393.0
2020-10-06 10:10:00,43.3,43.65,43.3,43.59,48779.0,35.8983,36.1885,35.8983,36.1388,48779.0
2020-10-06 10:15:00,43.59,43.96,43.58,43.9,86867.0,36.1388,36.4455,36.1305,36.3958,86867.0
2020-10-06 10:20:00,43.91,44.02,43.84,43.98,42400.0,36.4041,36.4953,36.346,36.4621,42400.0
2020-10-06 10:25:00,44.0,44.19,43.94,44.19,62181.0,36.4787,36.6362,36.4289,36.6362,62181.0
2020-10-06 10:30:00,44.18,44.27,44.03,44.12,44871.0,36.6279,36.7025,36.5036,36.5782,44871.0
2020-10-06 10:35:00,44.09,44.22,43.98,44.01,27804.0,36.5533,36.6611,36.4621,36.487,27804.0
2020-10-06 10:40:00,44.02,44.03,43.4,43.63,33567.0,36.4953,36.5036,35.9812,36.1719,33567.0
2020-10-06 10:45:00,43.64,43.76,43.6,43.67,24766.0,36.1802,36.2797,36.1471,36.2051,24766.0
2020-10-06 10:50:00,43.68,43.77,43.58,43.61,29827.0,36.2134,36.288,36.1305,36.1553,29827.0
2020-10-06 10:55:00,43.65,43.65,43.49,43.58,26572.0,36.1885,36.1885,36.0559,36.1305,26572.0
2020-10-06 11:00:00,43.56,43.82,43.49,43.8,29679.0,36.1139,36.3294,36.0559,36.3129,29679.0
2020-10-06 11:05:00,43.77,43.82,43.69,43.8,21661.0,36.288,36.3294,36.2217,36.3129,21661.0
2020-10-06 11:10:00,43.8,43.83,43.61,43.67,30531.0,36.3129,36.3377,36.1553,36.2051,30531.0
2020-10-06 11:15:00,43.67,43.81,43.66,43.78,31144.0,36.2051,36.3212,36.1968,36.2963,31144.0
2020-10-06 11:20:00,43.76,43.92,43.68,43.83,60514.0,36.2797,36.4124,36.2134,36.3377,60514.0
2020-10-06 11:25:00,43.8,43.94,43.74,43.94,42273.0,36.3129,36.4289,36.2631,36.4289,42273.0
2020-10-06 11:30:00,43.94,44.12,43.92,44.09,36798.0,36.4289,36.5782,36.4124,36.5533,36798.0
2020-10-06 11:35:00,44.14,44.28,43.98,44.18,57982.0,36.5947,36.7108,36.4621,36.6279,57982.0
2020-10-06 11:40:00,44.18,44.26,44.1,44.11,39702.0,36.6279,36.6942,36.5616,36.5699,39702.0
2020-10-06 11:45:00,44.1,44.32,44.1,44.23,36540.0,36.5616,36.744,36.5616,36.6694,36540.0
2020-10-06 11:50:00,44.2,44.22,44.13,44.15,19477.0,36.6445,36.6611,36.5865,36.603,19477.0
2020-10-06 11:55:00,44.15,44.21,44.09,44.16,28568.0,36.603,36.6528,36.5533,36.6113,28568.0
2020-10-06 12:00:00,44.18,44.25,44.0,44.03,31375.0,36.6279,36.6859,36.4787,36.5036,31375.0
2020-10-06 12:05:00,44.01,44.05,43.94,43.98,22374.0,36.487,36.5201,36.4289,36.4621,22374.0
2020-10-06 12:10:00,43.97,44.01,43.9,43.97,23508.0,36.4538,36.487,36.3958,36.4538,23508.0
2020-10-06 12:15:00,43.97,43.97,43.83,43.88,21541.0,36.4538,36.4538,36.3377,36.3792,21541.0
2020-10-06 12:20:00,43.91,43.97,43.84,43.87,17072.0,36.4041,36.4538,36.346,36.3709,17072.0
2020-10-06 12:25:00,43.86,43.89,43.76,43.78,25594.0,36.3626,36.3875,36.2797,36.2963,25594.0
2020-10-06 12:30:00,43.78,43.81,43.71,43.79,15031.0,36.2963,36.3212,36.2383,36.3046,15031.0
2020-10-06 12:35:00,43.8,43.85,43.75,43.76,27092.0,36.3129,36.3543,36.2714,36.2797,27092.0
2020-10-06 12:40:00,43.78,43.78,43.67,43.73,22110.0,36.2963,36.2963,36.2051,36.2548,22110.0
2020-10-06 12:45:00,43.7,43.86,43.7,43.86,17267.0,36.23,36.3626,36.23,36.3626,17267.0
2020-10-06 12:50:00,43.87,44.01,43.85,43.95,31316.0,36.3709,36.487,36.3543,36.4372,31316.0
2020-10-06 12:55:00,43.94,44.0,43.88,43.94,11225.0,36.4289,36.4787,36.3792,36.4289,11225.0
2020-10-06 13:00:00,43.95,43.98,43.9,43.93,19708.0,36.4372,36.4621,36.3958,36.4206,19708.0
2020-10-06 13:05:00,43.97,44.16,43.97,44.15,26019.0,36.4538,36.6113,36.4538,36.603,26019.0
2020-10-06 13:10:00,44.17,44.17,44.1,44.12,19584.0,36.6196,36.6196,36.5616,36.5782,19584.0
2020-10-06 13:15:00,44.12,44.18,44.06,44.12,32348.0,36.5782,36.6279,36.5284,36.5782,32348.0
2020-10-06 13:20:00,44.12,44.21,44.06,44.06,21984.0,36.5782,36.6528,36.5284,36.5284,21984.0
2020-10-06 13:25:00,44.06,44.12,43.95,43.96,20625.0,36.5284,36.5782,36.4372,36.4455,20625.0
2020-10-06 13:30:00,43.96,44.03,43.91,44.0,15187.0,36.4455,36.5036,36.4041,36.4787,15187.0
2020-10-06 13:35:00,43.99,44.05,43.87,43.87,23338.0,36.4704,36.5201,36.3709,36.3709,23338.0
2020-10-06 13:40:00,43.86,43.89,43.76,43.79,21315.0,36.3626,36.3875,36.2797,36.3046,21315.0
2020-10-06 13:45:00,43.8,43.81,43.72,43.73,14353.0,36.3129,36.3212,36.2465,36.2548,14353.0
2020-10-06 13:50:00,43.72,43.77,43.69,43.71,14904.0,36.2465,36.288,36.2217,36.2383,14904.0
2020-10-06 13:55:00,43.72,43.76,43.7,43.72,12696.0,36.2465,36.2797,36.23,36.2465,12696.0
2020-10-06 14:00:00,43.72,43.76,43.68,43.68,17635.0,36.2465,36.2797,36.2134,36.2134,17635.0
2020-10-06 14:05:00,43.69,43.76,43.66,43.69,30344.0,36.2217,36.2797,36.1968,36.2217,30344.0
2020-10-06 14:10:00,43.7,43.81,43.63,43.8,16776.0,36.23,36.3212,36.1719,36.3129,16776.0
2020-10-06 14:15:00,43.8,43.91,43.79,43.83,17672.0,36.3129,36.4041,36.3046,36.3377,17672.0
2020-10-06 14:20:00,43.81,43.86,43.78,43.81,24865.0,36.3212,36.3626,36.2963,36.3212,24865.0
2020-10-06 14:25:00,43.79,43.84,43.73,43.79,18259.0,36.3046,36.346,36.2548,36.3046,18259.0
2020-10-06 14:30:00,43.81,43.87,43.8,43.84,15572.0,36.3212,36.3709,36.3129,36.346,15572.0
2020-10-06 14:35:00,43.84,43.97,43.79,43.89,25223.0,36.346,36.4538,36.3046,36.3875,25223.0
2020-10-06 14:40:00,43.89,43.99,43.87,43.97,17784.0,36.3875,36.4704,36.3709,36.4538,17784.0
2020-10-06 14:45:00,43.97,44.02,43.55,43.62,26730.0,36.4538,36.4953,36.1056,36.1636,26730.0
2020-10-06 14:50:00,43.6,43.6,42.87,42.9,70568.0,36.1471,36.1471,35.5418,35.5667,70568.0
2020-10-06 14:55:00,42.88,42.96,42.39,42.7,112241.0,35.5501,35.6165,35.1439,35.4009,112241.0
2020-10-06 15:00:00,42.65,42.67,42.31,42.41,97612.0,35.3594,35.376,35.0776,35.1605,97612.0
2020-10-06 15:05:00,42.42,42.57,42.17,42.44,38181.0,35.1688,35.2931,34.9615,35.1853,38181.0
2020-10-06 15:10:00,42.42,42.54,42.21,42.3,42392.0,35.1688,35.2683,34.9947,35.0693,42392.0
2020-10-06 15:15:00,42.3,42.4,42.17,42.24,40800.0,35.0693,35.1522,34.9615,35.0195,40800.0
2020-10-06 15:20:00,42.21,42.34,42.09,42.22,75349.0,34.9947,35.1024,34.8952,35.003,75349.0
2020-10-06 15:25:00,42.22,42.36,42.17,42.36,35984.0,35.003,35.119,34.9615,35.119,35984.0
2020-10-06 15:30:00,42.32,42.72,42.28,42.71,60692.0,35.0859,35.4175,35.0527,35.4092,60692.0
2020-10-06 15:35:00,42.69,42.7,42.55,42.59,62047.0,35.3926,35.4009,35.2765,35.3097,62047.0
2020-10-06 15:40:00,42.59,42.64,42.4,42.4,44884.0,35.3097,35.3512,35.1522,35.1522,44884.0
2020-10-06 15:45:00,42.39,42.47,42.26,42.4,91196.0,35.1439,35.2102,35.0361,35.1522,91196.0
2020-10-06 15:50:00,42.41,42.42,42.22,42.35,91670.0,35.1605,35.1688,35.003,35.1107,91670.0
2020-10-06 15:55:00,42.36,42.48,42.25,42.32,218291.0,35.119,35.2185,35.0278,35.0859,218291.0
2020-10-07 09:30:00,42.52,42.86,42.33,42.41,74703.0,35.2517,35.5336,35.0941,35.1605,74703.0
2020-10-07 09:35:00,42.37,42.4,42.1,42.16,30357.0,35.1273,35.1522,34.9035,34.9532,30357.0
2020-10-07 09:40:00,42.21,42.5,42.17,42.47,53581.0,34.9947,35.2351,34.9615,35.2102,53581.0
2020-10-07 09:45:00,42.48,42.72,42.44,42.52,49382.0,35.2185,35.4175,35.1853,35.2517,49382.0
2020-10-07 09:50:00,42.52,42.68,42.43,42.43,34025.0,35.2517,35.3843,35.1771,35.1771,34025.0
2020-10-07 09:55:00,42.45,42.51,42.11,42.19,25788.0,35.1936,35.2434,34.9118,34.9781,25788.0
2020-10-07 10:00:00,42.11,42.18,41.91,42.14,63275.0,34.9118,34.9698,34.7459,34.9366,63275.0
2020-10-07 10:05:00,42.16,42.16,41.93,41.93,34408.0,34.9532,34.9532,34.7625,34.7625,34408.0
2020-10-07 10:10:00,41.95,42.15,41.86,42.07,38937.0,34.7791,34.9449,34.7045,34.8786,38937.0
2020-10-07 10:15:00,42.08,42.16,41.88,42.12,26486.0,34.8869,34.9532,34.7211,34.92,26486.0
2020-10-07 10:20:00,42.12,42.16,41.91,42.09,39894.0,34.92,34.9532,34.7459,34.8952,39894.0
2020-10-07 10:25:00,42.08,42.17,41.98,42.04,46596.0,34.8869,34.9615,34.804,34.8537,46596.0
2020-10-07 10:30:00,42.06,42.3,42.05,42.28,52077.0,34.8703,35.0693,34.862,35.0527,52077.0
2020-10-07 10:35:00,42.23,42.38,42.21,42.22,73820.0,35.0112,35.1356,34.9947,35.003,73820.0
2020-10-07 10:40:00,42.23,42.45,42.23,42.31,61805.0,35.0112,35.1936,35.0112,35.0776,61805.0
2020-10-07 10:45:00,42.32,42.39,42.21,42.36,35255.0,35.0859,35.1439,34.9947,35.119,35255.0
2020-10-07 10:50:00,42.36,42.4,42.19,42.2,17601.0,35.119,35.1522,34.9781,34.9864,17601.0
2020-10-07 10:55:00,42.2,42.39,42.18,42.36,21617.0,34.9864,35.1439,34.9698,35.119,21617.0
2020-10-07 11:00:00,42.35,42.42,42.22,42.41,28258.0,35.1107,35.1688,35.003,35.1605,28258.0
2020-10-07 11:05:00,42.44,42.47,42.36,42.36,26174.0,35.1853,35.2102,35.119,35.119,26174.0
2020-10-07 11:10:00,42.38,42.49,42.31,42.41,22428.0,35.1356,35.2268,35.0776,35.1605,22428.0
2020-10-07 11:15:00,42.43,42.52,42.36,42.36,31374.0,35.1771,35.2517,35.119,35.119,31374.0
2020-10-07 11:20:00,42.36,42.36,42.17,42.19,22583.0,35.119,35.119,34.9615,34.9781,22583.0
2020-10-07 11:25:00,42.17,42.17,42.05,42.09,22180.0,34.9615,34.9615,34.862,34.8952,22180.0
2020-10-07 11:30:00,42.1,42.18,42.06,42.11,32863.0,34.9035,34.9698,34.8703,34.9118,32863.0
2020-10-07 11:35:00,42.11,42.13,41.98,42.11,65601.0,34.9118,34.9283,34.804,34.9118,65601.0
2020-10-07 11:40:00,42.13,42.19,42.08,42.15,41472.0,34.9283,34.9781,34.8869,34.9449,41472.0
2020-10-07 11:45:00,42.15,42.15,41.97,42.01,27086.0,34.9449,34.9449,34.7957,34.8288,27086.0
2020-10-07 11:50:00,42.01,42.02,41.91,41.96,15601.0,34.8288,34.8371,34.7459,34.7874,15601.0
2020-10-07 11:55:00,41.98,42.08,41.96,42.08,12400.0,34.804,34.8869,34.7874,34.8869,12400.0
2020-10-07 12:00:00,42.07,42.08,41.99,41.99,13054.0,34.8786,34.8869,34.8123,34.8123,13054.0
2020-10-07 12:05:00,41.99,42.13,41.99,42.12,18942.0,34.8123,34.9283,34.8123,34.92,18942.0
2020-10-07 12:10:00,42.11,42.12,41.98,42.08,18653.0,34.9118,34.92,34.804,34.8869,18653.0
2020-10-07 12:15:00,42.08,42.15,42.01,42.14,17918.0,34.8869,34.9449,34.8288,34.9366,17918.0
2020-10-07 12:20:00,42.14,42.21,42.1,42.21,14434.0,34.9366,34.9947,34.9035,34.9947,14434.0
2020-10-07 12:25:00,42.2,42.26,42.14,42.24,22007.0,34.9864,35.0361,34.9366,35.0195,22007.0
2020-10-07 12:30:00,42.22,42.26,42.12,42.12,20046.0,35.003,35.0361,34.92,34.92,20046.0
2020-10-07 12:35:00,42.09,42.15,42.09,42.13,17548.0,34.8952,34.9449,34.8952,34.9283,17548.0
2020-10-07 12:40:00,42.13,42.15,42.09,42.15,33234.0,34.9283,34.9449,34.8952,34.9449,33234.0
2020-10-07 12:45:00,42.15,42.23,42.11,42.22,16447.0,34.9449,35.0112,34.9118,35.003,16447.0
2020-10-07 12:50:00,42.21,42.24,42.16,42.2,17814.0,34.9947,35.0195,34.9532,34.9864,17814.0
2020-10-07 12:55:00,42.2,42.2,42.04,42.1,31078.0,34.9864,34.9864,34.8537,34.9035,31078.0
2020-10-07 13:00:00,42.11,42.11,42.02,42.07,10777.0,34.9118,34.9118,34.8371,34.8786,10777.0
2020-10-07 13:05:00,42.08,42.21,42.01,42.19,22288.0,34.8869,34.9947,34.8288,34.9781,22288.0
2020-10-07 13:10:00,42.21,42.24,42.08,42.08,17250.0,34.9947,35.0195,34.8869,34.8869,17250.0
2020-10-07 13:15:00,42.11,42.11,42.06,42.1,13920.0,34.9118,34.9118,34.8703,34.9035,13920.0
2020-10-07 13:20:00,42.1,42.11,42.02,42.04,15279.0,34.9035,34.9118,34.8371,34.8537,15279.0
2020-10-07 13:25:00,42.05,42.27,42.03,42.21,24654.0,34.862,35.0444,34.8454,34.9947,24654.0
2020-10-07 13:30:00,42.2,42.27,42.2,42.26,16325.0,34.9864,35.0444,34.9864,35.0361,16325.0
2020-10-07 13:35:00,42.26,42.26,42.13,42.15,14263.0,35.0361,35.0361,34.9283,34.9449,14263.0
2020-10-07 13:40:00,42.16,42.27,42.13,42.27,31999.0,34.9532,35.0444,34.9283,35.0444,31999.0
2020-10-07 13:45:00,42.27,42.28,42.15,42.21,27858.0,35.0444,35.0527,34.9449,34.9947,27858.0
2020-10-07 13:50:00,42.24,42.45,42.24,42.45,23316.0,35.0195,35.1936,35.0195,35.1936,23316.0
2020-10-07 13:55:00,42.45,42.45,42.25,42.29,22820.0,35.1936,35.1936,35.0278,35.061,22820.0
2020-10-07 14:00:00,42.27,42.41,42.22,42.33,28933.0,35.0444,35.1605,35.003,35.0941,28933.0
2020-10-07 14:05:00,42.34,42.41,42.3,42.35,57204.0,35.1024,35.1605,35.0693,35.1107,57204.0
2020-10-07 14:10:00,42.35,42.47,42.26,42.29,96652.0,35.1107,35.2102,35.0361,35.061,96652.0
2020-10-07 14:15:00,42.32,42.33,42.23,42.3,24850.0,35.0859,35.0941,35.0112,35.0693,24850.0
2020-10-07 14:20:00,42.28,42.28,42.17,42.22,68675.0,35.0527,35.0527,34.9615,35.003,68675.0
2020-10-07 14:25:00,42.23,42.37,42.17,42.37,32266.0,35.0112,35.1273,34.9615,35.1273,32266.0
2020-10-07 14:30:00,42.36,42.41,42.3,42.34,33507.0,35.119,35.1605,35.0693,35.1024,33507.0
2020-10-07 14:35:00,42.35,42.38,42.31,42.31,34314.0,35.1107,35.1356,35.0776,35.0776,34314.0
2020-10-07 14:40:00,42.32,42.35,42.26,42.33,31132.0,35.0859,35.1107,35.0361,35.0941,31132.0
2020-10-07 14:45:00,42.36,42.41,42.32,42.34,30561.0,35.119,35.1605,35.0859,35.1024,30561.0
2020-10-07 14:50:00,42.34,42.41,42.32,42.35,24317.0,35.1024,35.1605,35.0859,35.1107,24317.0
2020-10-07 14:55:00,42.36,42.37,42.27,42.27,25964.0,35.119,35.1273,35.0444,35.0444,25964.0
2020-10-07 15:00:00,42.28,42.34,42.27,42.33,34268.0,35.0527,35.1024,35.0444,35.0941,34268.0
2020-10-07 15:05:00,42.33,42.42,42.29,42.4,22088.0,35.0941,35.1688,35.061,35.1522,22088.0
2020-10-07 15:10:00,42.4,42.54,42.39,42.52,31941.0,35.1522,35.2683,35.1439,35.2517,31941.0
2020-10-07 15:15:00,42.53,42.6,42.5,42.52,25467.0,35.26,35.318,35.2351,35.2517,25467.0
2020-10-07 15:20:00,42.53,42.68,42.53,42.63,23333.0,35.26,35.3843,35.26,35.3429,23333.0
2020-10-07 15:25:00,42.62,42.64,42.58,42.63,28584.0,35.3346,35.3512,35.3014,35.3429,28584.0
2020-10-07 15:30:00,42.63,42.63,42.38,42.42,40115.0,35.3429,35.3429,35.1356,35.1688,40115.0
2020-10-07 15:35:00,42.43,42.49,42.38,42.45,37961.0,35.1771,35.2268,35.1356,35.1936,37961.0
2020-10-07 15:40:00,42.45,42.47,42.39,42.45,48699.0,35.1936,35.2102,35.1439,35.1936,48699.0
2020-10-07 15:45:00,42.45,42.53,42.39,42.48,90330.0,35.1936,35.26,35.1439,35.2185,90330.0
2020-10-07 15:50:00,42.48,42.52,42.42,42.5,118611.0,35.2185,35.2517,35.1688,35.2351,118611.0
2020-10-07 15:55:00,42.52,42.52,42.32,42.38,226921.0,35.2517,35.2517,35.0859,35.1356,226921.0
2020-10-08 09:30:00,42.64,42.68,42.33,42.43,88994.0,35.3512,35.3843,35.0941,35.1771,88994.0
2020-10-08 09:35:00,42.39,42.79,42.26,42.63,50862.0,35.1439,35.4755,35.0361,35.3429,50862.0
2020-10-08 09:40:00,42.62,42.98,42.59,42.89,38172.0,35.3346,35.633,35.3097,35.5584,38172.0
2020-10-08 09:45:00,42.87,42.95,42.6,42.74,43138.0,35.5418,35.6082,35.318,35.4341,43138.0
2020-10-08 09:50:00,42.73,42.98,42.64,42.95,32208.0,35.4258,35.633,35.3512,35.6082,32208.0
2020-10-08 09:55:00,42.97,43.06,42.88,42.93,28723.0,35.6247,35.6994,35.5501,35.5916,28723.0
2020-10-08 10:00:00,42.91,42.99,42.55,42.6,53392.0,35.575,35.6413,35.2765,35.318,53392.0
2020-10-08 10:05:00,42.58,42.88,42.57,42.8,20199.0,35.3014,35.5501,35.2931,35.4838,20199.0
2020-10-08 10:10:00,42.8,43.01,42.79,42.88,23914.0,35.4838,35.6579,35.4755,35.5501,23914.0
2020-10-08 10:15:00,42.86,43.11,42.81,42.97,50026.0,35.5336,35.7408,35.4921,35.6247,50026.0
2020-10-08 10:20:00,42.97,43.17,42.93,43.17,15095.0,35.6247,35.7906,35.5916,35.7906,15095.0
2020-10-08 10:25:00,43.09,43.1,43.0,43.09,24277.0,35.7242,35.7325,35.6496,35.7242,24277.0
2020-10-08 10:30:00,43.09,43.22,43.01,43.2,26697.0,35.7242,35.832,35.6579,35.8154,26697.0
2020-10-08 10:35:00,43.14,43.35,43.14,43.3,36321.0,35.7657,35.9398,35.7657,35.8983,36321.0
2020-10-08 10:40:00,43.32,43.36,43.17,43.21,34093.0,35.9149,35.9481,35.7906,35.8237,34093.0
2020-10-08 10:45:00,43.21,43.43,43.2,43.31,36792.0,35.8237,36.0061,35.8154,35.9066,36792.0
2020-10-08 10:50:00,43.3,43.4,43.26,43.26,16137.0,35.8983,35.9812,35.8652,35.8652,16137.0
2020-10-08 10:55:00,43.3,43.36,43.18,43.2,22429.0,35.8983,35.9481,35.7989,35.8154,22429.0
2020-10-08 11:00:00,43.21,43.25,43.15,43.2,21080.0,35.8237,35.8569,35.774,35.8154,21080.0
2020-10-08 11:05:00,43.23,43.33,43.16,43.21,20311.0,35.8403,35.9232,35.7823,35.8237,20311.0
2020-10-08 11:10:00,43.16,43.19,43.06,43.11,19766.0,35.7823,35.8071,35.6994,35.7408,19766.0
2020-10-08 11:15:00,43.1,43.18,43.05,43.06,35402.0,35.7325,35.7989,35.6911,35.6994,35402.0
2020-10-08 11:20:00,43.06,43.09,42.95,42.95,25316.0,35.6994,35.7242,35.6082,35.6082,25316.0
2020-10-08 11:25:00,42.96,43.0,42.85,42.87,21437.0,35.6165,35.6496,35.5253,35.5418,21437.0
2020-10-08 11:30:00,42.89,42.97,42.81,42.85,14530.0,35.5584,35.6247,35.4921,35.5253,14530.0
2020-10-08 11:35:00,42.86,43.06,42.84,43.05,12868.0,35.5336,35.6994,35.517,35.6911,12868.0
2020-10-08 11:40:00,43.07,43.1,43.05,43.09,13923.0,35.7077,35.7325,35.6911,35.7242,13923.0
2020-10-08 11:45:00,43.12,43.12,43.01,43.04,10142.0,35.7491,35.7491,35.6579,35.6828,10142.0
2020-10-08 11:50:00,43.03,43.06,42.95,42.98,17670.0,35.6745,35.6994,35.6082,35.633,17670.0
2020-10-08 11:55:00,42.96,43.2,42.96,43.17,20681.0,35.6165,35.8154,35.6165,35.7906,20681.0
2020-10-08 12:00:00,43.11,43.19,43.05,43.16,14360.0,35.7408,35.8071,35.6911,35.7823,14360.0
2020-10-08 12:05:00,43.14,43.24,43.13,43.19,11483.0,35.7657,35.8486,35.7574,35.8071,11483.0
2020-10-08 12:10:00,43.15,43.29,43.14,43.27,17442.0,35.774,35.89,35.7657,35.8735,17442.0
2020-10-08 12:15:00,43.28,43.45,43.28,43.35,27739.0,35.8818,36.0227,35.8818,35.9398,27739.0
2020-10-08 12:20:00,43.34,43.34,43.21,43.22,13732.0,35.9315,35.9315,35.8237,35.832,13732.0
2020-10-08 12:25:00,43.25,43.29,43.22,43.27,9601.0,35.8569,35.89,35.832,35.8735,9601.0
2020-10-08 12:30:00,43.28,43.38,43.24,43.29,15744.0,35.8818,35.9647,35.8486,35.89,15744.0
2020-10-08 12:35:00,43.26,43.33,43.26,43.3,8826.0,35.8652,35.9232,35.8652,35.8983,8826.0
2020-10-08 12:40:00,43.3,43.36,43.24,43.24,10805.0,35.8983,35.9481,35.8486,35.8486,10805.0
2020-10-08 12:45:00,43.26,43.31,43.22,43.22,8227.0,35.8652,35.9066,35.832,35.832,8227.0
2020-10-08 12:50:00,43.22,43.3,43.2,43.2,13361.0,35.832,35.8983,35.8154,35.8154,13361.0
2020-10-08 12:55:00,43.23,43.24,43.18,43.19,11319.0,35.8403,35.8486,35.7989,35.8071,11319.0
2020-10-08 13:00:00,43.19,43.25,43.12,43.2,10595.0,35.8071,35.8569,35.7491,35.8154,10595.0
2020-10-08 13:05:00,43.2,43.23,43.14,43.17,11562.0,35.8154,35.8403,35.7657,35.7906,11562.0
2020-10-08 13:10:00,43.18,43.21,43.13,43.16,10289.0,35.7989,35.8237,35.7574,35.7823,10289.0
2020-10-08 13:15:00,43.15,43.18,43.1,43.13,14375.0,35.774,35.7989,35.7325,35.7574,14375.0
2020-10-08 13:20:00,43.14,43.21,43.13,43.16,17721.0,35.7657,35.8237,35.7574,35.7823,17721.0
2020-10-08 13:25:00,43.17,43.23,43.15,43.21,11270.0,35.7906,35.8403,35.774,35.8237,11270.0
2020-10-08 13:30:00,43.22,43.28,43.19,43.23,9285.0,35.832,35.8818,35.8071,35.8403,9285.0
2020-10-08 13:35:00,43.21,43.24,43.11,43.24,22239.0,35.8237,35.8486,35.7408,35.8486,22239.0
2020-10-08 13:40:00,43.22,43.42,43.18,43.42,25050.0,35.832,35.9978,35.7989,35.9978,25050.0
2020-10-08 13:45:00,43.41,43.47,43.38,43.4,29278.0,35.9895,36.0393,35.9647,35.9812,29278.0
2020-10-08 13:50:00,43.41,43.61,43.35,43.57,162262.0,35.9895,36.1553,35.9398,36.1222,162262.0
2020-10-08 13:55:00,43.56,43.56,43.43,43.44,22207.0,36.1139,36.1139,36.0061,36.0144,22207.0
2020-10-08 14:00:00,43.46,43.52,43.41,43.48,15159.0,36.031,36.0807,35.9895,36.0476,15159.0
2020-10-08 14:05:00,43.48,43.56,43.44,43.55,23025.0,36.0476,36.1139,36.0144,36.1056,23025.0
2020-10-08 14:10:00,43.56,43.63,43.54,43.61,20239.0,36.1139,36.1719,36.0973,36.1553,20239.0
2020-10-08 14:15:00,43.61,43.72,43.59,43.67,27502.0,36.1553,36.2465,36.1388,36.2051,27502.0
2020-10-08 14:20:00,43.69,43.75,43.66,43.68,18572.0,36.2217,36.2714,36.1968,36.2134,18572.0
2020-10-08 14:25:00,43.69,43.7,43.61,43.64,28059.0,36.2217,36.23,36.1553,36.1802,28059.0
2020-10-08 14:30:00,43.64,43.77,43.6,43.77,34575.0,36.1802,36.288,36.1471,36.288,34575.0
2020-10-08 14:35:00,43.78,43.81,43.73,43.79,21873.0,36.2963,36.3212,36.2548,36.3046,21873.0
2020-10-08 14:40:00,43.77,43.86,43.76,43.84,26297.0,36.288,36.3626,36.2797,36.346,26297.0
2020-10-08 14:45:00,43.85,43.91,43.82,43.89,40682.0,36.3543,36.4041,36.3294,36.3875,40682.0
2020-10-08 14:50:00,43.88,43.99,43.86,43.92,28242.0,36.3792,36.4704,36.3626,36.4124,28242.0
2020-10-08 14:55:00,43.93,44.08,43.93,44.05,50307.0,36.4206,36.545,36.4206,36.5201,50307.0
2020-10-08 15:00:00,44.06,44.1,43.98,44.08,29468.0,36.5284,36.5616,36.4621,36.545,29468.0
2020-10-08 15:05:00,44.09,44.23,44.05,44.2,97724.0,36.5533,36.6694,36.5201,36.6445,97724.0
2020-10-08 15:10:00,44.18,44.27,44.14,44.18,59626.0,36.6279,36.7025,36.5947,36.6279,59626.0
2020-10-08 15:15:00,44.19,44.21,44.1,44.13,28612.0,36.6362,36.6528,36.5616,36.5865,28612.0
2020-10-08 15:20:00,44.15,44.15,44.06,44.07,33719.0,36.603,36.603,36.5284,36.5367,33719.0
2020-10-08 15:25:00,44.07,44.18,44.06,44.08,23768.0,36.5367,36.6279,36.5284,36.545,23768.0
2020-10-08 15:30:00,44.08,44.21,44.07,44.19,20061.0,36.545,36.6528,36.5367,36.6362,20061.0
2020-10-08 15:35:00,44.2,44.24,44.12,44.13,40011.0,36.6445,36.6777,36.5782,36.5865,40011.0
2020-10-08 15:40:00,44.13,44.25,44.1,44.23,41552.0,36.5865,36.6859,36.5616,36.6694,41552.0
2020-10-08 15:45:00,44.23,44.24,44.12,44.17,53225.0,36.6694,36.6777,36.5782,36.6196,53225.0
2020-10-08 15:50:00,44.18,44.25,44.18,44.23,59276.0,36.6279,36.6859,36.6279,36.6694,59276.0
2020-10-08 15:55:00,44.25,44.38,44.18,44.36,161772.0,36.6859,36.7937,36.6279,36.7771,161772.0
2020-10-09 09:30:00,44.76,44.89,43.8,43.86,122353.0,37.1088,37.2165,36.3129,36.3626,122353.0
2020-10-09 09:35:00,43.88,44.04,43.55,43.79,138315.0,36.3792,36.5118,36.1056,36.3046,138315.0
2020-10-09 09:40:00,43.8,44.03,43.7,44.03,36802.0,36.3129,36.5036,36.23,36.5036,36802.0
2020-10-09 09:45:00,44.05,44.2,43.84,43.85,43088.0,36.5201,36.6445,36.346,36.3543,43088.0
2020-10-09 09:50:00,43.84,44.01,43.73,44.01,33413.0,36.346,36.487,36.2548,36.487,33413.0
2020-10-09 09:55:00,44.0,44.11,43.78,43.85,45191.0,36.4787,36.5699,36.2963,36.3543,45191.0
2020-10-09 10:00:00,43.89,43.94,43.71,43.76,25575.0,36.3875,36.4289,36.2383,36.2797,25575.0
2020-10-09 10:05:00,43.76,43.89,43.61,43.61,26342.0,36.2797,36.3875,36.1553,36.1553,26342.0
2020-10-09 10:10:00,43.63,43.67,43.5,43.57,24677.0,36.1719,36.2051,36.0642,36.1222,24677.0
2020-10-09 10:15:00,43.59,43.88,43.58,43.87,45927.0,36.1388,36.3792,36.1305,36.3709,45927.0
2020-10-09 10:20:00,43.88,43.95,43.55,43.65,22515.0,36.3792,36.4372,36.1056,36.1885,22515.0
2020-10-09 10:25:00,43.65,43.69,43.39,43.44,37192.0,36.1885,36.2217,35.973,36.0144,37192.0
2020-10-09 10:30:00,43.43,43.51,43.23,43.23,48865.0,36.0061,36.0724,35.8403,35.8403,48865.0
2020-10-09 10:35:00,43.26,43.5,43.25,43.46,76573.0,35.8652,36.0642,35.8569,36.031,76573.0
2020-10-09 10:40:00,43.46,43.5,43.36,43.45,21950.0,36.031,36.0642,35.9481,36.0227,21950.0
2020-10-09 10:45:00,43.46,43.59,43.43,43.52,21530.0,36.031,36.1388,36.0061,36.0807,21530.0
2020-10-09 10:50:00,43.5,43.51,43.41,43.51,19137.0,36.0642,36.0724,35.9895,36.0724,19137.0
2020-10-09 10:55:00,43.51,43.58,43.46,43.5,24648.0,36.0724,36.1305,36.031,36.0642,24648.0
2020-10-09 11:00:00,43.54,43.54,43.46,43.5,12983.0,36.0973,36.0973,36.031,36.0642,12983.0
2020-10-09 11:05:00,43.48,43.67,43.48,43.55,15585.0,36.0476,36.2051,36.0476,36.1056,15585.0
2020-10-09 11:10:00,43.56,43.64,43.47,43.52,33027.0,36.1139,36.1802,36.0393,36.0807,33027.0
2020-10-09 11:15:00,43.52,43.57,43.5,43.52,16208.0,36.0807,36.1222,36.0642,36.0807,16208.0
2020-10-09 11:20:00,43.52,43.62,43.51,43.53,26774.0,36.0807,36.1636,36.0724,36.089,26774.0
2020-10-09 11:25:00,43.53,43.53,43.41,43.45,32709.0,36.089,36.089,35.9895,36.0227,32709.0
2020-10-09 11:30:00,43.46,43.46,43.3,43.34,32538.0,36.031,36.031,35.8983,35.9315,32538.0
2020-10-09 11:35:00,43.35,43.38,43.26,43.32,22057.0,35.9398,35.9647,35.8652,35.9149,22057.0
2020-10-09 11:40:00,43.31,43.33,43.15,43.2,33607.0,35.9066,35.9232,35.774,35.8154,33607.0
2020-10-09 11:45:00,43.24,43.66,43.24,43.57,39283.0,35.8486,36.1968,35.8486,36.1222,39283.0
2020-10-09 11:50:00,43.57,43.76,43.54,43.74,38597.0,36.1222,36.2797,36.0973,36.2631,38597.0
2020-10-09 11:55:00,43.75,43.85,43.66,43.69,54466.0,36.2714,36.3543,36.1968,36.2217,54466.0
2020-10-09 12:00:00,43.69,43.75,43.67,43.68,26970.0,36.2217,36.2714,36.2051,36.2134,26970.0
2020-10-09 12:05:00,43.69,43.75,43.64,43.66,34253.0,36.2217,36.2714,36.1802,36.1968,34253.0
2020-10-09 12:10:00,43.67,43.79,43.66,43.73,19702.0,36.2051,36.3046,36.1968,36.2548,19702.0
2020-10-09 12:15:00,43.74,43.74,43.34,43.34,54346.0,36.2631,36.2631,35.9315,35.9315,54346.0
2020-10-09 12:20:00,43.33,43.56,43.33,43.45,37622.0,35.9232,36.1139,35.9232,36.0227,37622.0
2020-10-09 12:25:00,43.46,43.62,43.45,43.47,41752.0,36.031,36.1636,36.0227,36.0393,41752.0
2020-10-09 12:30:00,43.45,43.55,43.38,43.48,18518.0,36.0227,36.1056,35.9647,36.0476,18518.0
2020-10-09 12:35:00,43.49,43.52,43.41,43.47,26270.0,36.0559,36.0807,35.9895,36.0393,26270.0
2020-10-09 12:40:00,43.47,43.51,43.38,43.51,54854.0,36.0393,36.0724,35.9647,36.0724,54854.0
2020-10-09 12:45:00,43.5,43.53,43.33,43.43,80056.0,36.0642,36.089,35.9232,36.0061,80056.0
2020-10-09 12:50:00,43.43,43.46,43.25,43.33,79925.0,36.0061,36.031,35.8569,35.9232,79925.0
2020-10-09 12:55:00,43.32,43.37,43.28,43.31,79756.0,35.9149,35.9564,35.8818,35.9066,79756.0
2020-10-09 13:00:00,43.32,43.37,43.31,43.34,21388.0,35.9149,35.9564,35.9066,35.9315,21388.0
2020-10-09 13:05:00,43.34,43.34,43.2,43.33,16042.0,35.9315,35.9315,35.8154,35.9232,16042.0
2020-10-09 13:10:00,43.33,43.45,43.31,43.44,21071.0,35.9232,36.0227,35.9066,36.0144,21071.0
2020-10-09 13:15:00,43.46,43.68,43.46,43.68,50298.0,36.031,36.2134,36.031,36.2134,50298.0
2020-10-09 13:20:00,43.69,43.78,43.66,43.7,48340.0,36.2217,36.2963,36.1968,36.23,48340.0
2020-10-09 13:25:00,43.7,43.79,43.64,43.71,43786.0,36.23,36.3046,36.1802,36.2383,43786.0
2020-10-09 13:30:00,43.72,43.81,43.68,43.69,21932.0,36.2465,36.3212,36.2134,36.2217,21932.0
2020-10-09 13:35:00,43.69,43.83,43.65,43.82,18125.0,36.2217,36.3377,36.1885,36.3294,18125.0
2020-10-09 13:40:00,43.82,43.9,43.79,43.84,30341.0,36.3294,36.3958,36.3046,36.346,30341.0
2020-10-09 13:45:00,43.85,43.89,43.83,43.84,28560.0,36.3543,36.3875,36.3377,36.346,28560.0
2020-10-09 13:50:00,43.84,43.9,43.81,43.9,18738.0,36.346,36.3958,36.3212,36.3958,18738.0
2020-10-09 13:55:00,43.91,43.91,43.86,43.87,16573.0,36.4041,36.4041,36.3626,36.3709,16573.0
2020-10-09 14:00:00,43.89,43.89,43.74,43.78,36093.0,36.3875,36.3875,36.2631,36.2963,36093.0
2020-10-09 14:05:00,43.8,43.84,43.72,43.82,36916.0,36.3129,36.346,36.2465,36.3294,36916.0
2020-10-09 14:10:00,43.83,43.84,43.74,43.77,38892.0,36.3377,36.346,36.2631,36.288,38892.0
2020-10-09 14:15:00,43.78,43.83,43.74,43.82,66985.0,36.2963,36.3377,36.2631,36.3294,66985.0
2020-10-09 14:20:00,43.82,43.84,43.74,43.81,39083.0,36.3294,36.346,36.2631,36.3212,39083.0
2020-10-09 14:25:00,43.82,43.83,43.7,43.76,67568.0,36.3294,36.3377,36.23,36.2797,67568.0
2020-10-09 14:30:00,43.77,43.91,43.76,43.91,36162.0,36.288,36.4041,36.2797,36.4041,36162.0
2020-10-09 14:35:00,43.91,43.95,43.78,43.83,25657.0,36.4041,36.4372,36.2963,36.3377,25657.0
2020-10-09 14:40:00,43.84,43.87,43.76,43.85,31288.0,36.346,36.3709,36.2797,36.3543,31288.0
2020-10-09 14:45:00,43.86,43.87,43.81,43.84,12317.0,36.3626,36.3709,36.3212,36.346,12317.0
2020-10-09 14:50:00,43.84,43.85,43.76,43.77,21535.0,36.346,36.3543,36.2797,36.288,21535.0
2020-10-09 14:55:00,43.77,43.92,43.75,43.87,51474.0,36.288,36.4124,36.2714,36.3709,51474.0
2020-10-09 15:00:00,43.89,43.92,43.82,43.91,21027.0,36.3875,36.4124,36.3294,36.4041,21027.0
2020-10-09 15:05:00,43.91,43.94,43.9,43.91,21902.0,36.4041,36.4289,36.3958,36.4041,21902.0
2020-10-09 15:10:00,43.9,43.95,43.89,43.9,20623.0,36.3958,36.4372,36.3875,36.3958,20623.0
2020-10-09 15:15:00,43.91,43.91,43.82,43.86,23568.0,36.4041,36.4041,36.3294,36.3626,23568.0
2020-10-09 15:20:00,43.86,43.93,43.81,43.81,69662.0,36.3626,36.4206,36.3212,36.3212,69662.0
2020-10-09 15:25:00,43.82,43.86,43.76,43.86,33294.0,36.3294,36.3626,36.2797,36.3626,33294.0
2020-10-09 15:30:00,43.85,43.88,43.74,43.78,231328.0,36.3543,36.3792,36.2631,36.2963,231328.0
2020-10-09 15:35:00,43.76,43.78,43.72,43.75,65016.0,36.2797,36.2963,36.2465,36.2714,65016.0
2020-10-09 15:40:00,43.75,43.8,43.72,43.75,62808.0,36.2714,36.3129,36.2465,36.2714,62808.0
2020-10-09 15:45:00,43.75,43.76,43.64,43.68,106229.0,36.2714,36.2797,36.1802,36.2134,106229.0
2020-10-09 15:50:00,43.68,43.72,43.64,43.66,118844.0,36.2134,36.2465,36.1802,36.1968,118844.0
2020-10-09 15:55:00,43.66,43.73,43.62,43.63,239572.0,36.1968,36.2548,36.1636,36.1719,239572.0
2020-10-12 09:30:00,43.26,43.49,42.69,42.94,122775.0,35.8652,36.0559,35.3926,35.5999,122775.0
2020-10-12 09:35:00,42.88,43.03,42.84,42.91,53536.0,35.5501,35.6745,35.517,35.575,53536.0
2020-10-12 09:40:00,42.88,43.41,42.79,43.22,63383.0,35.5501,35.9895,35.4755,35.832,63383.0
2020-10-12 09:45:00,43.24,43.31,42.75,42.86,60638.0,35.8486,35.9066,35.4424,35.5336,60638.0
2020-10-12 09:50:00,42.84,42.88,42.61,42.64,83207.0,35.517,35.5501,35.3263,35.3512,83207.0
2020-10-12 09:55:00,42.61,42.81,42.59,42.75,106529.0,35.3263,35.4921,35.3097,35.4424,106529.0
2020-10-12 10:00:00,42.76,43.04,42.72,43.02,50203.0,35.4506,35.6828,35.4175,35.6662,50203.0
2020-10-12 10:05:00,43.05,43.21,42.98,43.19,93761.0,35.6911,35.8237,35.633,35.8071,93761.0
2020-10-12 10:10:00,43.2,43.23,42.88,42.92,34504.0,35.8154,35.8403,35.5501,35.5833,34504.0
2020-10-12 10:15:00,42.9,42.98,42.74,42.93,88066.0,35.5667,35.633,35.4341,35.5916,88066.0
2020-10-12 10:20:00,42.9,42.9,42.7,42.73,37006.0,35.5667,35.5667,35.4009,35.4258,37006.0
2020-10-12 10:25:00,42.76,43.09,42.73,43.03,35519.0,35.4506,35.7242,35.4258,35.6745,35519.0
2020-10-12 10:30:00,43.03,43.1,42.89,42.97,25122.0,35.6745,35.7325,35.5584,35.6247,25122.0
2020-10-12 10:35:00,42.92,42.92,42.73,42.77,35734.0,35.5833,35.5833,35.4258,35.4589,35734.0
2020-10-12 10:40:00,42.75,42.82,42.69,42.71,45811.0,35.4424,35.5004,35.3926,35.4092,45811.0
2020-10-12 10:45:00,42.69,42.79,42.62,42.72,45542.0,35.3926,35.4755,35.3346,35.4175,45542.0
2020-10-12 10:50:00,42.7,42.84,42.66,42.78,13368.0,35.4009,35.517,35.3677,35.4672,13368.0
2020-10-12 10:55:00,42.81,42.85,42.69,42.77,34097.0,35.4921,35.5253,35.3926,35.4589,34097.0
2020-10-12 11:00:00,42.77,42.78,42.68,42.75,24234.0,35.4589,35.4672,35.3843,35.4424,24234.0
2020-10-12 11:05:00,42.77,42.94,42.72,42.91,18906.0,35.4589,35.5999,35.4175,35.575,18906.0
2020-10-12 11:10:00,42.9,42.9,42.71,42.82,16990.0,35.5667,35.5667,35.4092,35.5004,16990.0
2020-10-12 11:15:00,42.83,42.93,42.8,42.89,26470.0,35.5087,35.5916,35.4838,35.5584,26470.0
2020-10-12 11:20:00,42.88,42.95,42.76,42.82,16499.0,35.5501,35.6082,35.4506,35.5004,16499.0
2020-10-12 11:25:00,42.78,42.9,42.78,42.87,38442.0,35.4672,35.5667,35.4672,35.5418,38442.0
2020-10-12 11:30:00,42.86,42.91,42.82,42.86,14723.0,35.5336,35.575,35.5004,35.5336,14723.0
2020-10-12 11:35:00,42.86,42.86,42.76,42.81,29393.0,35.5336,35.5336,35.4506,35.4921,29393.0
2020-10-12 11:40:00,42.76,42.83,42.74,42.75,18299.0,35.4506,35.5087,35.4341,35.4424,18299.0
2020-10-12 11:45:00,42.77,42.8,42.74,42.75,32893.0,35.4589,35.4838,35.4341,35.4424,32893.0
2020-10-12 11:50:00,42.74,42.8,42.73,42.8,28496.0,35.4341,35.4838,35.4258,35.4838,28496.0
2020-10-12 11:55:00,42.8,42.8,42.63,42.65,55437.0,35.4838,35.4838,35.3429,35.3594,55437.0
2020-10-12 12:00:00,42.63,42.73,42.63,42.71,26667.0,35.3429,35.4258,35.3429,35.4092,26667.0
2020-10-12 12:05:00,42.73,42.83,42.71,42.75,55371.0,35.4258,35.5087,35.4092,35.4424,55371.0
2020-10-12 12:10:00,42.76,42.8,42.66,42.71,22389.0,35.4506,35.4838,35.3677,35.4092,22389.0
2020-10-12 12:15:00,42.7,42.71,42.59,42.63,33604.0,35.4009,35.4092,35.3097,35.3429,33604.0
2020-10-12 12:20:00,42.63,42.72,42.63,42.72,13025.0,35.3429,35.4175,35.3429,35.4175,13025.0
2020-10-12 12:25:00,42.71,42.73,42.63,42.72,21679.0,35.4092,35.4258,35.3429,35.4175,21679.0
2020-10-12 12:30:00,42.71,42.71,42.57,42.6,35789.0,35.4092,35.4092,35.2931,35.318,35789.0
2020-10-12 12:35:00,42.6,42.65,42.57,42.63,11419.0,35.318,35.3594,35.2931,35.3429,11419.0
2020-10-12 12:40:00,42.6,42.6,42.5,42.56,39885.0,35.318,35.318,35.2351,35.2848,39885.0
2020-10-12 12:45:00,42.53,42.54,42.46,42.5,25349.0,35.26,35.2683,35.2019,35.2351,25349.0
2020-10-12 12:50:00,42.47,42.51,42.42,42.46,39002.0,35.2102,35.2434,35.1688,35.2019,39002.0
2020-10-12 12:55:00,42.47,42.54,42.43,42.5,57390.0,35.2102,35.2683,35.1771,35.2351,57390.0
2020-10-12 13:00:00,42.52,42.56,42.49,42.5,19819.0,35.2517,35.2848,35.2268,35.2351,19819.0
2020-10-12 13:05:00,42.5,42.54,42.43,42.53,17842.0,35.2351,35.2683,35.1771,35.26,17842.0
2020-10-12 13:10:00,42.53,42.56,42.49,42.52,14279.0,35.26,35.2848,35.2268,35.2517,14279.0
2020-10-12 13:15:00,42.52,42.55,42.48,42.52,14111.0,35.2517,35.2765,35.2185,35.2517,14111.0
2020-10-12 13:20:00,42.52,42.62,42.52,42.58,15809.0,35.2517,35.3346,35.2517,35.3014,15809.0
2020-10-12 13:25:00,42.57,42.6,42.47,42.48,22409.0,35.2931,35.318,35.2102,35.2185,22409.0
2020-10-12 13:30:00,42.49,42.53,42.43,42.44,20092.0,35.2268,35.26,35.1771,35.1853,20092.0
2020-10-12 13:35:00,42.46,42.46,42.35,42.39,21140.0,35.2019,35.2019,35.1107,35.1439,21140.0
2020-10-12 13:40:00,42.41,42.41,42.3,42.35,28008.0,35.1605,35.1605,35.0693,35.1107,28008.0
2020-10-12 13:45:00,42.36,42.4,42.28,42.35,22525.0,35.119,35.1522,35.0527,35.1107,22525.0
2020-10-12 13:50:00,42.36,42.39,42.33,42.38,7975.0,35.119,35.1439,35.0941,35.1356,7975.0
2020-10-12 13:55:00,42.39,42.4,42.34,42.36,8743.0,35.1439,35.1522,35.1024,35.119,8743.0
2020-10-12 14:00:00,42.35,42.4,42.3,42.3,9995.0,35.1107,35.1522,35.0693,35.0693,9995.0
2020-10-12 14:05:00,42.31,42.36,42.26,42.28,24682.0,35.0776,35.119,35.0361,35.0527,24682.0
2020-10-12 14:10:00,42.27,42.29,42.22,42.27,29695.0,35.0444,35.061,35.003,35.0444,29695.0
2020-10-12 14:15:00,42.29,42.35,42.26,42.34,24176.0,35.061,35.1107,35.0361,35.1024,24176.0
2020-10-12 14:20:00,42.35,42.36,42.26,42.32,21697.0,35.1107,35.119,35.0361,35.0859,21697.0
2020-10-12 14:25:00,42.32,42.41,42.32,42.4,40709.0,35.0859,35.1605,35.0859,35.1522,40709.0
2020-10-12 14:30:00,42.39,42.59,42.33,42.5,40018.0,35.1439,35.3097,35.0941,35.2351,40018.0
2020-10-12 14:35:00,42.48,42.6,42.46,42.58,17464.0,35.2185,35.318,35.2019,35.3014,17464.0
2020-10-12 14:40:00,42.56,42.67,42.47,42.65,63607.0,35.2848,35.376,35.2102,35.3594,63607.0
2020-10-12 14:45:00,42.64,42.65,42.57,42.64,28169.0,35.3512,35.3594,35.2931,35.3512,28169.0
2020-10-12 14:50:00,42.63,42.71,42.61,42.69,26269.0,35.3429,35.4092,35.3263,35.3926,26269.0
2020-10-12 14:55:00,42.68,42.75,42.66,42.75,28828.0,35.3843,35.4424,35.3677,35.4424,28828.0
2020-10-12 15:00:00,42.76,42.85,42.71,42.85,43011.0,35.4506,35.5253,35.4092,35.5253,43011.0
2020-10-12 15:05:00,42.84,42.89,42.79,42.85,38988.0,35.517,35.5584,35.4755,35.5253,38988.0
2020-10-12 15:10:00,42.86,42.95,42.82,42.87,31830.0,35.5336,35.6082,35.5004,35.5418,31830.0
2020-10-12 15:15:00,42.87,42.98,42.85,42.95,24228.0,35.5418,35.633,35.5253,35.6082,24228.0
2020-10-12 15:20:00,42.95,43.09,42.93,43.08,31857.0,35.6082,35.7242,35.5916,35.7159,31857.0
2020-10-12 15:25:00,43.07,43.12,43.04,43.07,58171.0,35.7077,35.7491,35.6828,35.7077,58171.0
2020-10-12 15:30:00,43.05,43.1,43.0,43.05,34440.0,35.6911,35.7325,35.6496,35.6911,34440.0
2020-10-12 15:35:00,43.07,43.19,43.04,43.11,34049.0,35.7077,35.8071,35.6828,35.7408,34049.0
2020-10-12 15:40:00,43.11,43.19,43.1,43.1,42742.0,35.7408,35.8071,35.7325,35.7325,42742.0
2020-10-12 15:45:00,43.11,43.17,43.03,43.06,51835.0,35.7408,35.7906,35.6745,35.6994,51835.0
2020-10-12 15:50:00,43.05,43.15,43.02,43.08,72702.0,35.6911,35.774,35.6662,35.7159,72702.0
2020-10-12 15:55:00,43.08,43.17,43.01,43.07,150134.0,35.7159,35.7906,35.6579,35.7077,150134.0
2020-10-13 09:30:00,42.66,42.89,42.29,42.66,82378.0,35.3677,35.5584,35.061,35.3677,82378.0
2020-10-13 09:35:00,42.66,42.75,42.48,42.58,144468.0,35.3677,35.4424,35.2185,35.3014,144468.0
2020-10-13 09:40:00,42.5,42.57,42.42,42.45,22665.0,35.2351,35.2931,35.1688,35.1936,22665.0
2020-10-13 09:45:00,42.44,42.5,42.25,42.45,51297.0,35.1853,35.2351,35.0278,35.1936,51297.0
2020-10-13 09:50:00,42.46,42.46,42.04,42.08,87867.0,35.2019,35.2019,34.8537,34.8869,87867.0
2020-10-13 09:55:00,42.04,42.18,42.01,42.09,62427.0,34.8537,34.9698,34.8288,34.8952,62427.0
2020-10-13 10:00:00,42.1,42.66,42.06,42.62,65598.0,34.9035,35.3677,34.8703,35.3346,65598.0
2020-10-13 10:05:00,42.6,42.62,42.2,42.38,42030.0,35.318,35.3346,34.9864,35.1356,42030.0
2020-10-13 10:10:00,42.35,42.35,42.13,42.23,37381.0,35.1107,35.1107,34.9283,35.0112,37381.0
2020-10-13 10:15:00,42.24,42.28,42.12,42.19,46587.0,35.0195,35.0527,34.92,34.9781,46587.0
2020-10-13 10:20:00,42.19,42.32,42.12,42.18,45244.0,34.9781,35.0859,34.92,34.9698,45244.0
2020-10-13 10:25:00,42.14,42.21,42.07,42.08,34855.0,34.9366,34.9947,34.8786,34.8869,34855.0
2020-10-13 10:30:00,42.08,42.09,41.92,41.95,69495.0,34.8869,34.8952,34.7542,34.7791,69495.0
2020-10-13 10:35:00,41.95,41.98,41.77,41.79,62156.0,34.7791,34.804,34.6299,34.6465,62156.0
2020-10-13 10:40:00,41.8,41.81,41.63,41.68,71297.0,34.6547,34.663,34.5138,34.5553,71297.0
2020-10-13 10:45:00,41.67,41.67,41.5,41.59,51872.0,34.547,34.547,34.406,34.4806,51872.0
2020-10-13 10:50:00,41.59,41.71,41.5,41.69,60774.0,34.4806,34.5801,34.406,34.5635,60774.0
2020-10-13 10:55:00,41.67,41.89,41.65,41.79,57591.0,34.547,34.7294,34.5304,34.6465,57591.0
2020-10-13 11:00:00,41.8,41.95,41.77,41.89,51883.0,34.6547,34.7791,34.6299,34.7294,51883.0
2020-10-13 11:05:00,41.89,41.9,41.72,41.77,23018.0,34.7294,34.7377,34.5884,34.6299,23018.0
2020-10-13 11:10:00,41.78,41.89,41.69,41.82,22206.0,34.6382,34.7294,34.5635,34.6713,22206.0
2020-10-13 11:15:00,41.82,41.86,41.68,41.68,29868.0,34.6713,34.7045,34.5553,34.5553,29868.0
2020-10-13 11:20:00,41.68,41.82,41.68,41.72,25164.0,34.5553,34.6713,34.5553,34.5884,25164.0
2020-10-13 11:25:00,41.71,41.79,41.58,41.68,24633.0,34.5801,34.6465,34.4724,34.5553,24633.0
2020-10-13 11:30:00,41.68,41.69,41.49,41.51,35704.0,34.5553,34.5635,34.3977,34.4143,35704.0
2020-10-13 11:35:00,41.5,41.53,41.42,41.42,35117.0,34.406,34.4309,34.3397,34.3397,35117.0
2020-10-13 11:40:00,41.44,41.61,41.44,41.57,29735.0,34.3563,34.4972,34.3563,34.4641,29735.0
2020-10-13 11:45:00,41.57,41.62,41.52,41.59,40726.0,34.4641,34.5055,34.4226,34.4806,40726.0
2020-10-13 11:50:00,41.59,41.77,41.56,41.76,28843.0,34.4806,34.6299,34.4558,34.6216,28843.0
2020-10-13 11:55:00,41.76,41.79,41.61,41.65,22406.0,34.6216,34.6465,34.4972,34.5304,22406.0
2020-10-13 12:00:00,41.63,41.72,41.61,41.68,25845.0,34.5138,34.5884,34.4972,34.5553,25845.0
2020-10-13 12:05:00,41.69,41.75,41.69,41.75,12516.0,34.5635,34.6133,34.5635,34.6133,12516.0
2020-10-13 12:10:00,41.76,41.77,41.67,41.75,33515.0,34.6216,34.6299,34.547,34.6133,33515.0
2020-10-13 12:15:00,41.73,41.84,41.73,41.8,37546.0,34.5967,34.6879,34.5967,34.6547,37546.0
2020-10-13 12:20:00,41.79,41.87,41.78,41.86,33661.0,34.6465,34.7128,34.6382,34.7045,33661.0
2020-10-13 12:25:00,41.83,41.86,41.69,41.69,17744.0,34.6796,34.7045,34.5635,34.5635,17744.0
2020-10-13 12:30:00,41.71,41.84,41.7,41.82,25558.0,34.5801,34.6879,34.5718,34.6713,25558.0
2020-10-13 12:35:00,41.81,41.83,41.75,41.79,40108.0,34.663,34.6796,34.6133,34.6465,40108.0
2020-10-13 12:40:00,41.8,41.8,41.7,41.72,12149.0,34.6547,34.6547,34.5718,34.5884,12149.0
2020-10-13 12:45:00,41.73,41.97,41.72,41.95,92852.0,34.5967,34.7957,34.5884,34.7791,92852.0
2020-10-13 12:50:00,41.95,41.97,41.86,41.91,21086.0,34.7791,34.7957,34.7045,34.7459,21086.0
2020-10-13 12:55:00,41.89,41.92,41.84,41.87,20034.0,34.7294,34.7542,34.6879,34.7128,20034.0
2020-10-13 13:00:00,41.88,41.95,41.85,41.87,10568.0,34.7211,34.7791,34.6962,34.7128,10568.0
2020-10-13 13:05:00,41.85,41.88,41.77,41.8,28340.0,34.6962,34.7211,34.6299,34.6547,28340.0
2020-10-13 13:10:00,41.81,41.92,41.81,41.89,21467.0,34.663,34.7542,34.663,34.7294,21467.0
2020-10-13 13:15:00,41.87,41.9,41.76,41.79,15202.0,34.7128,34.7377,34.6216,34.6465,15202.0
2020-10-13 13:20:00,41.8,41.81,41.68,41.73,31605.0,34.6547,34.663,34.5553,34.5967,31605.0
2020-10-13 13:25:00,41.73,41.91,41.72,41.84,43232.0,34.5967,34.7459,34.5884,34.6879,43232.0
2020-10-13 13:30:00,41.85,41.91,41.78,41.8,30517.0,34.6962,34.7459,34.6382,34.6547,30517.0
2020-10-13 13:35:00,41.78,41.9,41.75,41.88,25015.0,34.6382,34.7377,34.6133,34.7211,25015.0
2020-10-13 13:40:00,41.89,41.96,41.88,41.92,27534.0,34.7294,34.7874,34.7211,34.7542,27534.0
2020-10-13 13:45:00,41.92,41.95,41.83,41.94,13616.0,34.7542,34.7791,34.6796,34.7708,13616.0
2020-10-13 13:50:00,41.93,41.96,41.87,41.89,19166.0,34.7625,34.7874,34.7128,34.7294,19166.0
2020-10-13 13:55:00,41.89,41.92,41.83,41.86,24365.0,34.7294,34.7542,34.6796,34.7045,24365.0
2020-10-13 14:00:00,41.86,41.9,41.79,41.87,19716.0,34.7045,34.7377,34.6465,34.7128,19716.0
2020-10-13 14:05:00,41.86,41.91,41.83,41.9,21371.0,34.7045,34.7459,34.6796,34.7377,21371.0
2020-10-13 14:10:00,41.9,42.01,41.89,41.94,34733.0,34.7377,34.8288,34.7294,34.7708,34733.0
2020-10-13 14:15:00,41.96,42.01,41.94,42.0,31893.0,34.7874,34.8288,34.7708,34.8206,31893.0
2020-10-13 14:20:00,41.98,42.01,41.94,41.98,19857.0,34.804,34.8288,34.7708,34.804,19857.0
2020-10-13 14:25:00,41.98,42.03,41.82,41.83,27335.0,34.804,34.8454,34.6713,34.6796,27335.0
2020-10-13 14:30:00,41.82,41.82,41.65,41.75,27911.0,34.6713,34.6713,34.5304,34.6133,27911.0
2020-10-13 14:35:00,41.72,41.78,41.66,41.7,20636.0,34.5884,34.6382,34.5387,34.5718,20636.0
2020-10-13 14:40:00,41.68,41.7,41.58,41.59,20296.0,34.5553,34.5718,34.4724,34.4806,20296.0
2020-10-13 14:45:00,41.57,41.63,41.49,41.56,47911.0,34.4641,34.5138,34.3977,34.4558,47911.0
2020-10-13 14:50:00,41.55,41.61,41.41,41.48,25236.0,34.4475,34.4972,34.3314,34.3894,25236.0
2020-10-13 14:55:00,41.48,41.55,41.45,41.45,32626.0,34.3894,34.4475,34.3646,34.3646,32626.0
2020-10-13 15:00:00,41.43,41.53,41.43,41.5,21134.0,34.348,34.4309,34.348,34.406,21134.0
2020-10-13 15:05:00,41.5,41.57,41.5,41.55,15726.0,34.406,34.4641,34.406,34.4475,15726.0
2020-10-13 15:10:00,41.54,41.59,41.45,41.46,31216.0,34.4392,34.4806,34.3646,34.3729,31216.0
2020-10-13 15:15:00,41.46,41.51,41.44,41.48,20909.0,34.3729,34.4143,34.3563,34.3894,20909.0
2020-10-13 15:20:00,41.47,41.62,41.46,41.61,17103.0,34.3812,34.5055,34.3729,34.4972,17103.0
2020-10-13 15:25:00,41.61,41.8,41.6,41.66,56241.0,34.4972,34.6547,34.4889,34.5387,56241.0
2020-10-13 15:30:00,41.69,41.72,41.51,41.52,27628.0,34.5635,34.5884,34.4143,34.4226,27628.0
2020-10-13 15:35:00,41.54,41.56,41.45,41.54,34399.0,34.4392,34.4558,34.3646,34.4392,34399.0
2020-10-13 15:40:00,41.55,41.55,41.49,41.51,30127.0,34.4475,34.4475,34.3977,34.4143,30127.0
2020-10-13 15:45:00,41.52,41.54,41.44,41.46,40611.0,34.4226,34.4392,34.3563,34.3729,40611.0
2020-10-13 15:50:00,41.44,41.52,41.42,41.52,90379.0,34.3563,34.4226,34.3397,34.4226,90379.0
2020-10-13 15:55:00,41.53,41.59,41.4,41.42,131205.0,34.4309,34.4806,34.3231,34.3397,131205.0
2020-10-14 09:30:00,41.46,41.95,41.45,41.85,112067.0,34.3729,34.7791,34.3646,34.6962,112067.0
2020-10-14 09:35:00,41.85,42.03,41.61,41.78,107207.0,34.6962,34.8454,34.4972,34.6382,107207.0
2020-10-14 09:40:00,41.76,42.04,41.7,41.9,66084.0,34.6216,34.8537,34.5718,34.7377,66084.0
2020-10-14 09:45:00,41.9,42.01,41.83,42.0,22636.0,34.7377,34.8288,34.6796,34.8206,22636.0
2020-10-14 09:50:00,42.03,42.35,42.01,42.07,92415.0,34.8454,35.1107,34.8288,34.8786,92415.0
2020-10-14 09:55:00,42.06,42.23,42.01,42.01,42478.0,34.8703,35.0112,34.8288,34.8288,42478.0
2020-10-14 10:00:00,42.01,42.03,41.84,41.92,35356.0,34.8288,34.8454,34.6879,34.7542,35356.0
2020-10-14 10:05:00,41.88,41.94,41.68,41.69,51232.0,34.7211,34.7708,34.5553,34.5635,51232.0
2020-10-14 10:10:00,41.7,41.81,41.62,41.65,43485.0,34.5718,34.663,34.5055,34.5304,43485.0
2020-10-14 10:15:00,41.7,41.87,41.68,41.78,40110.0,34.5718,34.7128,34.5553,34.6382,40110.0
2020-10-14 10:20:00,41.78,42.03,41.75,41.95,34813.0,34.6382,34.8454,34.6133,34.7791,34813.0
2020-10-14 10:25:00,41.98,42.0,41.85,41.85,40974.0,34.804,34.8206,34.6962,34.6962,40974.0
2020-10-14 10:30:00,41.89,41.94,41.82,41.83,40885.0,34.7294,34.7708,34.6713,34.6796,40885.0
2020-10-14 10:35:00,41.85,41.96,41.83,41.91,31469.0,34.6962,34.7874,34.6796,34.7459,31469.0
2020-10-14 10:40:00,41.95,42.01,41.83,41.87,32209.0,34.7791,34.8288,34.6796,34.7128,32209.0
2020-10-14 10:45:00,41.88,41.93,41.81,41.81,42357.0,34.7211,34.7625,34.663,34.663,42357.0
2020-10-14 10:50:00,41.79,41.87,41.72,41.84,32786.0,34.6465,34.7128,34.5884,34.6879,32786.0
2020-10-14 10:55:00,41.82,41.88,41.78,41.83,25783.0,34.6713,34.7211,34.6382,34.6796,25783.0
2020-10-14 11:00:00,41.84,41.88,41.76,41.81,23278.0,34.6879,34.7211,34.6216,34.663,23278.0
2020-10-14 11:05:00,41.82,41.93,41.8,41.9,21361.0,34.6713,34.7625,34.6547,34.7377,21361.0
2020-10-14 11:10:00,41.92,41.93,41.78,41.86,34805.0,34.7542,34.7625,34.6382,34.7045,34805.0
2020-10-14 11:15:00,41.86,42.15,41.85,42.12,19347.0,34.7045,34.9449,34.6962,34.92,19347.0
2020-10-14 11:20:00,42.09,42.25,42.08,42.21,25841.0,34.8952,35.0278,34.8869,34.9947,25841.0
2020-10-14 11:25:00,42.22,42.25,42.04,42.04,56726.0,35.003,35.0278,34.8537,34.8537,56726.0
2020-10-14 11:30:00,42.1,42.25,42.1,42.21,20031.0,34.9035,35.0278,34.9035,34.9947,20031.0
2020-10-14 11:35:00,42.22,42.54,42.19,42.52,56162.0,35.003,35.2683,34.9781,35.2517,56162.0
2020-10-14 11:40:00,42.53,42.59,42.49,42.55,52374.0,35.26,35.3097,35.2268,35.2765,52374.0
2020-10-14 11:45:00,42.57,42.58,42.24,42.26,26127.0,35.2931,35.3014,35.0195,35.0361,26127.0
2020-10-14 11:50:00,42.27,42.33,42.12,42.13,54947.0,35.0444,35.0941,34.92,34.9283,54947.0
2020-10-14 11:55:00,42.12,42.3,42.12,42.25,28362.0,34.92,35.0693,34.92,35.0278,28362.0
2020-10-14 12:00:00,42.28,42.63,42.27,42.54,138357.0,35.0527,35.3429,35.0444,35.2683,138357.0
2020-10-14 12:05:00,42.51,42.57,42.47,42.55,22396.0,35.2434,35.2931,35.2102,35.2765,22396.0
2020-10-14 12:10:00,42.53,42.53,42.33,42.36,14694.0,35.26,35.26,35.0941,35.119,14694.0
2020-10-14 12:15:00,42.35,42.35,42.13,42.15,14984.0,35.1107,35.1107,34.9283,34.9449,14984.0
2020-10-14 12:20:00,42.18,42.28,42.15,42.2,20169.0,34.9698,35.0527,34.9449,34.9864,20169.0
2020-10-14 12:25:00,42.19,42.42,42.19,42.37,15083.0,34.9781,35.1688,34.9781,35.1273,15083.0
2020-10-14 12:30:00,42.35,42.38,42.26,42.31,21179.0,35.1107,35.1356,35.0361,35.0776,21179.0
2020-10-14 12:35:00,42.29,42.3,42.13,42.18,20151.0,35.061,35.0693,34.9283,34.9698,20151.0
2020-10-14 12:40:00,42.21,42.24,42.12,42.2,17998.0,34.9947,35.0195,34.92,34.9864,17998.0
2020-10-14 12:45:00,42.21,42.21,42.07,42.12,15921.0,34.9947,34.9947,34.8786,34.92,15921.0
2020-10-14 12:50:00,42.11,42.18,42.09,42.15,14359.0,34.9118,34.9698,34.8952,34.9449,14359.0
2020-10-14 12:55:00,42.15,42.24,42.14,42.15,14811.0,34.9449,35.0195,34.9366,34.9449,14811.0
2020-10-14 13:00:00,42.16,42.28,42.14,42.22,26846.0,34.9532,35.0527,34.9366,35.003,26846.0
2020-10-14 13:05:00,42.23,42.3,42.22,42.28,14526.0,35.0112,35.0693,35.003,35.0527,14526.0
2020-10-14 13:10:00,42.24,42.27,42.22,42.23,18552.0,35.0195,35.0444,35.003,35.0112,18552.0
2020-10-14 13:15:00,42.23,42.28,42.21,42.27,23745.0,35.0112,35.0527,34.9947,35.0444,23745.0
2020-10-14 13:20:00,42.27,42.35,42.22,42.34,59793.0,35.0444,35.1107,35.003,35.1024,59793.0
2020-10-14 13:25:00,42.34,42.35,42.2,42.23,16248.0,35.1024,35.1107,34.9864,35.0112,16248.0
2020-10-14 13:30:00,42.24,42.24,42.16,42.18,12258.0,35.0195,35.0195,34.9532,34.9698,12258.0
2020-10-14 13:35:00,42.17,42.28,42.15,42.25,22585.0,34.9615,35.0527,34.9449,35.0278,22585.0
2020-10-14 13:40:00,42.25,42.3,42.23,42.28,37976.0,35.0278,35.0693,35.0112,35.0527,37976.0
2020-10-14 13:45:00,42.27,42.3,42.2,42.27,36739.0,35.0444,35.0693,34.9864,35.0444,36739.0
2020-10-14 13:50:00,42.27,42.27,42.2,42.24,18119.0,35.0444,35.0444,34.9864,35.0195,18119.0
2020-10-14 13:55:00,42.25,42.25,42.16,42.16,21315.0,35.0278,35.0278,34.9532,34.9532,21315.0
2020-10-14 14:00:00,42.15,42.17,42.07,42.13,48490.0,34.9449,34.9615,34.8786,34.9283,48490.0
2020-10-14 14:05:00,42.14,42.16,42.06,42.09,15085.0,34.9366,34.9532,34.8703,34.8952,15085.0
2020-10-14 14:10:00,42.08,42.08,41.87,41.88,78939.0,34.8869,34.8869,34.7128,34.7211,78939.0
2020-10-14 14:15:00,41.88,42.03,41.88,41.96,26391.0,34.7211,34.8454,34.7211,34.7874,26391.0
2020-10-14 14:20:00,41.97,42.0,41.91,41.96,17468.0,34.7957,34.8206,34.7459,34.7874,17468.0
2020-10-14 14:25:00,41.97,41.98,41.9,41.97,71742.0,34.7957,34.804,34.7377,34.7957,71742.0
2020-10-14 14:30:00,41.96,41.97,41.83,41.83,17193.0,34.7874,34.7957,34.6796,34.6796,17193.0
2020-10-14 14:35:00,41.82,41.87,41.76,41.83,17066.0,34.6713,34.7128,34.6216,34.6796,17066.0
2020-10-14 14:40:00,41.83,41.91,41.78,41.88,17277.0,34.6796,34.7459,34.6382,34.7211,17277.0
2020-10-14 14:45:00,41.86,41.95,41.83,41.94,16874.0,34.7045,34.7791,34.6796,34.7708,16874.0
2020-10-14 14:50:00,41.94,41.97,41.88,41.91,17018.0,34.7708,34.7957,34.7211,34.7459,17018.0
2020-10-14 14:55:00,41.89,41.94,41.79,41.79,11756.0,34.7294,34.7708,34.6465,34.6465,11756.0
2020-10-14 15:00:00,41.78,41.85,41.76,41.8,19584.0,34.6382,34.6962,34.6216,34.6547,19584.0
2020-10-14 15:05:00,41.82,41.95,41.81,41.88,30481.0,34.6713,34.7791,34.663,34.7211,30481.0
2020-10-14 15:10:00,41.87,41.87,41.79,41.82,18022.0,34.7128,34.7128,34.6465,34.6713,18022.0
2020-10-14 15:15:00,41.82,41.83,41.75,41.75,28121.0,34.6713,34.6796,34.6133,34.6133,28121.0
2020-10-14 15:20:00,41.75,41.78,41.7,41.72,26753.0,34.6133,34.6382,34.5718,34.5884,26753.0
2020-10-14 15:25:00,41.7,41.78,41.69,41.75,58762.0,34.5718,34.6382,34.5635,34.6133,58762.0
2020-10-14 15:30:00,41.76,41.82,41.71,41.76,34712.0,34.6216,34.6713,34.5801,34.6216,34712.0
2020-10-14 15:35:00,41.76,41.86,41.66,41.68,60642.0,34.6216,34.7045,34.5387,34.5553,60642.0
2020-10-14 15:40:00,41.68,41.8,41.68,41.72,28103.0,34.5553,34.6547,34.5553,34.5884,28103.0
2020-10-14 15:45:00,41.73,41.83,41.7,41.82,35428.0,34.5967,34.6796,34.5718,34.6713,35428.0
2020-10-14 15:50:00,41.82,41.87,41.77,41.79,43551.0,34.6713,34.7128,34.6299,34.6465,43551.0
2020-10-14 15:55:00,41.79,41.79,41.62,41.71,127607.0,34.6465,34.6465,34.5055,34.5801,127607.0
2020-10-15 09:30:00,40.9,40.95,40.52,40.6,140821.0,33.9086,33.95,33.5935,33.6599,140821.0
2020-10-15 09:35:00,40.6,40.77,40.35,40.39,55306.0,33.6599,33.8008,33.4526,33.4858,55306.0
2020-10-15 09:40:00,40.41,40.46,40.12,40.17,51110.0,33.5024,33.5438,33.2619,33.3034,51110.0
2020-10-15 09:45:00,40.19,40.37,40.15,40.28,33313.0,33.32,33.4692,33.2868,33.3946,33313.0
2020-10-15 09:50:00,40.29,40.33,40.1,40.19,43239.0,33.4029,33.436,33.2453,33.32,43239.0
2020-10-15 09:55:00,40.24,40.32,39.98,40.07,97743.0,33.3614,33.4277,33.1459,33.2205,97743.0
2020-10-15 10:00:00,40.07,40.47,40.04,40.44,79497.0,33.2205,33.5521,33.1956,33.5272,79497.0
2020-10-15 10:05:00,40.42,40.46,40.2,40.21,30482.0,33.5106,33.5438,33.3282,33.3365,30482.0
2020-10-15 10:10:00,40.21,40.44,40.21,40.34,25793.0,33.3365,33.5272,33.3365,33.4443,25793.0
2020-10-15 10:15:00,40.36,40.36,40.11,40.13,32226.0,33.4609,33.4609,33.2536,33.2702,32226.0
2020-10-15 10:20:00,40.13,40.19,40.02,40.15,109001.0,33.2702,33.32,33.179,33.2868,109001.0
2020-10-15 10:25:00,40.17,40.17,40.03,40.05,37669.0,33.3034,33.3034,33.1873,33.2039,37669.0
2020-10-15 10:30:00,40.04,40.22,40.02,40.12,70182.0,33.1956,33.3448,33.179,33.2619,70182.0
2020-10-15 10:35:00,40.12,40.2,40.06,40.14,84600.0,33.2619,33.3282,33.2122,33.2785,84600.0
2020-10-15 10:40:00,40.16,40.29,40.1,40.11,153791.0,33.2951,33.4029,33.2453,33.2536,153791.0
2020-10-15 10:45:00,40.1,40.2,40.02,40.02,98349.0,33.2453,33.3282,33.179,33.179,98349.0
2020-10-15 10:50:00,40.02,40.06,39.78,39.85,226546.0,33.179,33.2122,32.98,33.0381,226546.0
2020-10-15 10:55:00,39.82,39.99,39.82,39.94,79512.0,33.0132,33.1541,33.0132,33.1127,79512.0
2020-10-15 11:00:00,39.95,40.16,39.91,40.1,121947.0,33.121,33.2951,33.0878,33.2453,121947.0
2020-10-15 11:05:00,40.12,40.39,40.07,40.27,80880.0,33.2619,33.4858,33.2205,33.3863,80880.0
2020-10-15 11:10:00,40.25,40.38,40.24,40.33,68423.0,33.3697,33.4775,33.3614,33.436,68423.0
2020-10-15 11:15:00,40.34,40.49,40.29,40.47,54281.0,33.4443,33.5687,33.4029,33.5521,54281.0
2020-10-15 11:20:00,40.45,40.47,40.2,40.23,47242.0,33.5355,33.5521,33.3282,33.3531,47242.0
2020-10-15 11:25:00,40.21,40.22,40.0,40.02,55893.0,33.3365,33.3448,33.1624,33.179,55893.0
2020-10-15 11:30:00,40.02,40.11,40.0,40.05,47498.0,33.179,33.2536,33.1624,33.2039,47498.0
2020-10-15 11:35:00,40.06,40.16,40.03,40.1,66595.0,33.2122,33.2951,33.1873,33.2453,66595.0
2020-10-15 11:40:00,40.08,40.23,40.07,40.15,46025.0,33.2288,33.3531,33.2205,33.2868,46025.0
2020-10-15 11:45:00,40.16,40.28,40.1,40.24,76746.0,33.2951,33.3946,33.2453,33.3614,76746.0
2020-10-15 11:50:00,40.27,40.52,40.25,40.48,87353.0,33.3863,33.5935,33.3697,33.5604,87353.0
2020-10-15 11:55:00,40.46,40.52,40.27,40.29,97976.0,33.5438,33.5935,33.3863,33.4029,97976.0
2020-10-15 12:00:00,40.28,40.62,40.25,40.55,102814.0,33.3946,33.6765,33.3697,33.6184,102814.0
2020-10-15 12:05:00,40.53,40.53,40.36,40.39,49129.0,33.6018,33.6018,33.4609,33.4858,49129.0
2020-10-15 12:10:00,40.38,40.47,40.32,40.44,28058.0,33.4775,33.5521,33.4277,33.5272,28058.0
2020-10-15 12:15:00,40.46,40.48,40.35,40.37,30686.0,33.5438,33.5604,33.4526,33.4692,30686.0
2020-10-15 12:20:00,40.37,40.41,40.29,40.39,52546.0,33.4692,33.5024,33.4029,33.4858,52546.0
2020-10-15 12:25:00,40.39,40.5,40.33,40.36,37015.0,33.4858,33.577,33.436,33.4609,37015.0
2020-10-15 12:30:00,40.34,40.35,40.27,40.33,28242.0,33.4443,33.4526,33.3863,33.436,28242.0
2020-10-15 12:35:00,40.33,40.43,40.29,40.35,32766.0,33.436,33.5189,33.4029,33.4526,32766.0
2020-10-15 12:40:00,40.35,40.51,40.35,40.5,43227.0,33.4526,33.5853,33.4526,33.577,43227.0
2020-10-15 12:45:00,40.5,40.7,40.42,40.7,47834.0,33.577,33.7428,33.5106,33.7428,47834.0
2020-10-15 12:50:00,40.68,40.81,40.66,40.75,64921.0,33.7262,33.834,33.7096,33.7842,64921.0
2020-10-15 12:55:00,40.75,40.83,40.72,40.73,30094.0,33.7842,33.8506,33.7594,33.7677,30094.0
2020-10-15 13:00:00,40.72,40.79,40.66,40.75,26561.0,33.7594,33.8174,33.7096,33.7842,26561.0
2020-10-15 13:05:00,40.76,40.78,40.7,40.77,20233.0,33.7925,33.8091,33.7428,33.8008,20233.0
2020-10-15 13:10:00,40.78,40.91,40.76,40.88,39530.0,33.8091,33.9169,33.7925,33.892,39530.0
2020-10-15 13:15:00,40.9,41.0,40.9,40.96,38431.0,33.9086,33.9915,33.9086,33.9583,38431.0
2020-10-15 13:20:00,40.99,41.03,40.92,40.98,31939.0,33.9832,34.0164,33.9252,33.9749,31939.0
2020-10-15 13:25:00,40.98,41.05,40.96,41.02,53949.0,33.9749,34.033,33.9583,34.0081,53949.0
2020-10-15 13:30:00,41.03,41.12,41.02,41.11,42968.0,34.0164,34.091,34.0081,34.0827,42968.0
2020-10-15 13:35:00,41.1,41.12,40.92,40.95,59658.0,34.0744,34.091,33.9252,33.95,59658.0
2020-10-15 13:40:00,40.95,40.99,40.87,40.98,40102.0,33.95,33.9832,33.8837,33.9749,40102.0
2020-10-15 13:45:00,40.98,41.0,40.87,40.94,24020.0,33.9749,33.9915,33.8837,33.9418,24020.0
2020-10-15 13:50:00,40.94,40.98,40.92,40.96,17473.0,33.9418,33.9749,33.9252,33.9583,17473.0
2020-10-15 13:55:00,40.96,41.13,40.95,41.09,18073.0,33.9583,34.0993,33.95,34.0661,18073.0
2020-10-15 14:00:00,41.09,41.12,41.03,41.05,15694.0,34.0661,34.091,34.0164,34.033,15694.0
2020-10-15 14:05:00,41.05,41.16,41.04,41.12,33086.0,34.033,34.1241,34.0247,34.091,33086.0
2020-10-15 14:10:00,41.12,41.17,41.01,41.04,33172.0,34.091,34.1324,33.9998,34.0247,33172.0
2020-10-15 14:15:00,41.04,41.06,40.98,41.0,68333.0,34.0247,34.0412,33.9749,33.9915,68333.0
2020-10-15 14:20:00,41.01,41.06,40.94,40.95,25398.0,33.9998,34.0412,33.9418,33.95,25398.0
2020-10-15 14:25:00,40.96,41.11,40.96,41.09,28433.0,33.9583,34.0827,33.9583,34.0661,28433.0
2020-10-15 14:30:00,41.07,41.18,41.06,41.06,21693.0,34.0495,34.1407,34.0412,34.0412,21693.0
2020-10-15 14:35:00,41.07,41.12,41.03,41.05,25854.0,34.0495,34.091,34.0164,34.033,25854.0
2020-10-15 14:40:00,41.04,41.18,41.03,41.16,16222.0,34.0247,34.1407,34.0164,34.1241,16222.0
2020-10-15 14:45:00,41.16,41.16,41.07,41.1,34061.0,34.1241,34.1241,34.0495,34.0744,34061.0
2020-10-15 14:50:00,41.1,41.15,41.08,41.13,28580.0,34.0744,34.1159,34.0578,34.0993,28580.0
2020-10-15 14:55:00,41.14,41.27,41.13,41.21,36804.0,34.1076,34.2153,34.0993,34.1656,36804.0
2020-10-15 15:00:00,41.21,41.32,41.19,41.28,26968.0,34.1656,34.2568,34.149,34.2236,26968.0
2020-10-15 15:05:00,41.27,41.38,41.24,41.32,33948.0,34.2153,34.3065,34.1905,34.2568,33948.0
2020-10-15 15:10:00,41.33,41.35,41.21,41.23,33658.0,34.2651,34.2817,34.1656,34.1822,33658.0
2020-10-15 15:15:00,41.24,41.26,41.12,41.21,22672.0,34.1905,34.2071,34.091,34.1656,22672.0
2020-10-15 15:20:00,41.21,41.29,41.19,41.27,33054.0,34.1656,34.2319,34.149,34.2153,33054.0
2020-10-15 15:25:00,41.28,41.46,41.28,41.44,29005.0,34.2236,34.3729,34.2236,34.3563,29005.0
2020-10-15 15:30:00,41.42,41.54,41.41,41.48,29544.0,34.3397,34.4392,34.3314,34.3894,29544.0
2020-10-15 15:35:00,41.48,41.6,41.47,41.56,31853.0,34.3894,34.4889,34.3812,34.4558,31853.0
2020-10-15 15:40:00,41.57,41.71,41.54,41.68,32764.0,34.4641,34.5801,34.4392,34.5553,32764.0
2020-10-15 15:45:00,41.67,41.69,41.58,41.61,62212.0,34.547,34.5635,34.4724,34.4972,62212.0
2020-10-15 15:50:00,41.63,41.7,41.56,41.64,189960.0,34.5138,34.5718,34.4558,34.5221,189960.0
2020-10-15 15:55:00,41.67,41.72,41.53,41.55,387041.0,34.547,34.5884,34.4309,34.4475,387041.0
2020-10-16 09:30:00,41.57,41.65,41.05,41.08,178829.0,34.4641,34.5304,34.033,34.0578,178829.0
2020-10-16 09:35:00,41.2,41.2,40.91,40.96,51540.0,34.1573,34.1573,33.9169,33.9583,51540.0
2020-10-16 09:40:00,40.97,41.0,40.64,40.7,37743.0,33.9666,33.9915,33.693,33.7428,37743.0
2020-10-16 09:45:00,40.7,40.75,40.46,40.48,61430.0,33.7428,33.7842,33.5438,33.5604,61430.0
2020-10-16 09:50:00,40.48,40.55,40.34,40.5,79008.0,33.5604,33.6184,33.4443,33.577,79008.0
2020-10-16 09:55:00,40.52,40.57,40.36,40.45,74341.0,33.5935,33.635,33.4609,33.5355,74341.0
2020-10-16 10:00:00,40.42,40.64,40.36,40.46,70043.0,33.5106,33.693,33.4609,33.5438,70043.0
2020-10-16 10:05:00,40.43,40.56,40.34,40.52,42099.0,33.5189,33.6267,33.4443,33.5935,42099.0
2020-10-16 10:10:00,40.53,40.56,40.3,40.45,35097.0,33.6018,33.6267,33.4112,33.5355,35097.0
2020-10-16 10:15:00,40.44,40.52,40.32,40.44,44065.0,33.5272,33.5935,33.4277,33.5272,44065.0
2020-10-16 10:20:00,40.44,40.58,40.42,40.48,50501.0,33.5272,33.6433,33.5106,33.5604,50501.0
2020-10-16 10:25:00,40.48,40.61,40.47,40.61,35719.0,33.5604,33.6682,33.5521,33.6682,35719.0
2020-10-16 10:30:00,40.61,40.63,40.49,40.55,40469.0,33.6682,33.6847,33.5687,33.6184,40469.0
2020-10-16 10:35:00,40.57,40.74,40.46,40.47,52790.0,33.635,33.7759,33.5438,33.5521,52790.0
2020-10-16 10:40:00,40.46,40.64,40.4,40.59,49163.0,33.5438,33.693,33.4941,33.6516,49163.0
2020-10-16 10:45:00,40.57,40.71,40.55,40.71,43969.0,33.635,33.7511,33.6184,33.7511,43969.0
2020-10-16 10:50:00,40.71,40.71,40.46,40.48,45131.0,33.7511,33.7511,33.5438,33.5604,45131.0
2020-10-16 10:55:00,40.47,40.52,40.41,40.44,52504.0,33.5521,33.5935,33.5024,33.5272,52504.0
2020-10-16 11:00:00,40.45,40.75,40.44,40.73,117616.0,33.5355,33.7842,33.5272,33.7677,117616.0
2020-10-16 11:05:00,40.73,40.83,40.71,40.8,77004.0,33.7677,33.8506,33.7511,33.8257,77004.0
2020-10-16 11:10:00,40.79,40.95,40.73,40.86,63665.0,33.8174,33.95,33.7677,33.8754,63665.0
2020-10-16 11:15:00,40.84,40.93,40.83,40.9,36541.0,33.8588,33.9335,33.8506,33.9086,36541.0
2020-10-16 11:20:00,40.89,40.92,40.81,40.84,61422.0,33.9003,33.9252,33.834,33.8588,61422.0
2020-10-16 11:25:00,40.83,40.91,40.77,40.85,45804.0,33.8506,33.9169,33.8008,33.8671,45804.0
2020-10-16 11:30:00,40.85,40.91,40.81,40.91,61758.0,33.8671,33.9169,33.834,33.9169,61758.0
2020-10-16 11:35:00,40.93,41.14,40.92,41.11,52542.0,33.9335,34.1076,33.9252,34.0827,52542.0
2020-10-16 11:40:00,41.13,41.14,41.01,41.02,34070.0,34.0993,34.1076,33.9998,34.0081,34070.0
2020-10-16 11:45:00,41.02,41.05,40.94,41.02,32796.0,34.0081,34.033,33.9418,34.0081,32796.0
2020-10-16 11:50:00,41.01,41.15,40.95,41.01,45677.0,33.9998,34.1159,33.95,33.9998,45677.0
2020-10-16 11:55:00,41.03,41.03,40.88,40.88,27808.0,34.0164,34.0164,33.892,33.892,27808.0
2020-10-16 12:00:00,40.88,40.88,40.74,40.76,33892.0,33.892,33.892,33.7759,33.7925,33892.0
2020-10-16 12:05:00,40.77,40.84,40.75,40.83,35670.0,33.8008,33.8588,33.7842,33.8506,35670.0
2020-10-16 12:10:00,40.8,40.9,40.76,40.86,29933.0,33.8257,33.9086,33.7925,33.8754,29933.0
2020-10-16 12:15:00,40.87,40.88,40.77,40.81,21057.0,33.8837,33.892,33.8008,33.834,21057.0
2020-10-16 12:20:00,40.82,40.84,40.77,40.83,22776.0,33.8423,33.8588,33.8008,33.8506,22776.0
2020-10-16 12:25:00,40.81,40.85,40.79,40.8,16752.0,33.834,33.8671,33.8174,33.8257,16752.0
2020-10-16 12:30:00,40.81,40.83,40.67,40.7,28164.0,33.834,33.8506,33.7179,33.7428,28164.0
2020-10-16 12:35:00,40.71,40.71,40.65,40.68,26922.0,33.7511,33.7511,33.7013,33.7262,26922.0
2020-10-16 12:40:00,40.67,40.68,40.59,40.61,33429.0,33.7179,33.7262,33.6516,33.6682,33429.0
2020-10-16 12:45:00,40.61,40.64,40.57,40.58,41331.0,33.6682,33.693,33.635,33.6433,41331.0
2020-10-16 12:50:00,40.58,40.61,40.55,40.59,26457.0,33.6433,33.6682,33.6184,33.6516,26457.0
2020-10-16 12:55:00,40.6,40.62,40.51,40.52,27748.0,33.6599,33.6765,33.5853,33.5935,27748.0
2020-10-16 13:00:00,40.52,40.53,40.45,40.47,49434.0,33.5935,33.6018,33.5355,33.5521,49434.0
2020-10-16 13:05:00,40.48,40.56,40.48,40.52,18975.0,33.5604,33.6267,33.5604,33.5935,18975.0
2020-10-16 13:10:00,40.51,40.51,40.41,40.45,57642.0,33.5853,33.5853,33.5024,33.5355,57642.0
2020-10-16 13:15:00,40.46,40.51,40.41,40.48,24193.0,33.5438,33.5853,33.5024,33.5604,24193.0
2020-10-16 13:20:00,40.47,40.5,40.42,40.45,26745.0,33.5521,33.577,33.5106,33.5355,26745.0
2020-10-16 13:25:00,40.45,40.51,40.44,40.51,18245.0,33.5355,33.5853,33.5272,33.5853,18245.0
2020-10-16 13:30:00,40.52,40.52,40.43,40.46,21105.0,33.5935,33.5935,33.5189,33.5438,21105.0
2020-10-16 13:35:00,40.48,40.56,40.47,40.49,13801.0,33.5604,33.6267,33.5521,33.5687,13801.0
2020-10-16 13:40:00,40.48,40.51,40.43,40.46,26103.0,33.5604,33.5853,33.5189,33.5438,26103.0
2020-10-16 13:45:00,40.46,40.58,40.44,40.57,38201.0,33.5438,33.6433,33.5272,33.635,38201.0
2020-10-16 13:50:00,40.58,40.67,40.55,40.66,35174.0,33.6433,33.7179,33.6184,33.7096,35174.0
2020-10-16 13:55:00,40.66,40.67,40.57,40.63,65512.0,33.7096,33.7179,33.635,33.6847,65512.0
2020-10-16 14:00:00,40.62,40.64,40.56,40.57,36758.0,33.6765,33.693,33.6267,33.635,36758.0
2020-10-16 14:05:00,40.58,40.65,40.55,40.65,39154.0,33.6433,33.7013,33.6184,33.7013,39154.0
2020-10-16 14:10:00,40.65,40.77,40.64,40.77,14489.0,33.7013,33.8008,33.693,33.8008,14489.0
2020-10-16 14:15:00,40.77,40.8,40.67,40.7,49967.0,33.8008,33.8257,33.7179,33.7428,49967.0
2020-10-16 14:20:00,40.71,40.74,40.7,40.71,37076.0,33.7511,33.7759,33.7428,33.7511,37076.0
2020-10-16 14:25:00,40.71,40.72,40.62,40.62,43772.0,33.7511,33.7594,33.6765,33.6765,43772.0
2020-10-16 14:30:00,40.63,40.65,40.49,40.57,52990.0,33.6847,33.7013,33.5687,33.635,52990.0
2020-10-16 14:35:00,40.57,40.58,40.51,40.53,22587.0,33.635,33.6433,33.5853,33.6018,22587.0
2020-10-16 14:40:00,40.52,40.52,40.42,40.49,52279.0,33.5935,33.5935,33.5106,33.5687,52279.0
2020-10-16 14:45:00,40.49,40.49,40.4,40.43,57683.0,33.5687,33.5687,33.4941,33.5189,57683.0
2020-10-16 14:50:00,40.43,40.43,40.36,40.4,45079.0,33.5189,33.5189,33.4609,33.4941,45079.0
2020-10-16 14:55:00,40.41,40.41,40.32,40.39,72138.0,33.5024,33.5024,33.4277,33.4858,72138.0
2020-10-16 15:00:00,40.39,40.39,40.25,40.3,187506.0,33.4858,33.4858,33.3697,33.4112,187506.0
2020-10-16 15:05:00,40.31,40.4,40.27,40.29,57157.0,33.4194,33.4941,33.3863,33.4029,57157.0
2020-10-16 15:10:00,40.29,40.3,40.21,40.27,69142.0,33.4029,33.4112,33.3365,33.3863,69142.0
2020-10-16 15:15:00,40.27,40.34,40.25,40.32,48367.0,33.3863,33.4443,33.3697,33.4277,48367.0
2020-10-16 15:20:00,40.33,40.33,40.23,40.29,51866.0,33.436,33.436,33.3531,33.4029,51866.0
2020-10-16 15:25:00,40.29,40.34,40.25,40.33,51232.0,33.4029,33.4443,33.3697,33.436,51232.0
2020-10-16 15:30:00,40.33,40.35,40.3,40.32,45683.0,33.436,33.4526,33.4112,33.4277,45683.0
2020-10-16 15:35:00,40.32,40.35,40.29,40.33,80619.0,33.4277,33.4526,33.4029,33.436,80619.0
2020-10-16 15:40:00,40.32,40.36,40.3,40.34,100027.0,33.4277,33.4609,33.4112,33.4443,100027.0
2020-10-16 15:45:00,40.35,40.37,40.3,40.36,103966.0,33.4526,33.4692,33.4112,33.4609,103966.0
2020-10-16 15:50:00,40.35,40.35,40.16,40.23,130230.0,33.4526,33.4526,33.2951,33.3531,130230.0
2020-10-16 15:55:00,40.23,40.37,40.18,40.19,225925.0,33.3531,33.4692,33.3117,33.32,225925.0
2020-10-19 09:30:00,40.42,40.42,39.58,39.79,153133.0,33.5106,33.5106,32.8142,32.9883,153133.0
2020-10-19 09:35:00,39.7,39.71,39.29,39.53,100689.0,32.9137,32.922,32.5738,32.7728,100689.0
2020-10-19 09:40:00,39.52,39.7,39.39,39.51,89148.0,32.7645,32.9137,32.6567,32.7562,89148.0
2020-10-19 09:45:00,39.52,39.6,39.4,39.52,55284.0,32.7645,32.8308,32.665,32.7645,55284.0
2020-10-19 09:50:00,39.52,39.82,39.52,39.72,41136.0,32.7645,33.0132,32.7645,32.9303,41136.0
2020-10-19 09:55:00,39.7,39.73,39.56,39.65,82767.0,32.9137,32.9386,32.7976,32.8723,82767.0
2020-10-19 10:00:00,39.69,39.96,39.61,39.96,84857.0,32.9054,33.1293,32.8391,33.1293,84857.0
2020-10-19 10:05:00,39.95,39.96,39.7,39.79,38024.0,33.121,33.1293,32.9137,32.9883,38024.0
2020-10-19 10:10:00,39.79,39.94,39.74,39.94,45582.0,32.9883,33.1127,32.9469,33.1127,45582.0
2020-10-19 10:15:00,39.94,40.18,39.9,40.14,35227.0,33.1127,33.3117,33.0795,33.2785,35227.0
2020-10-19 10:20:00,40.14,40.29,40.12,40.2,65200.0,33.2785,33.4029,33.2619,33.3282,65200.0
2020-10-19 10:25:00,40.21,40.21,39.98,40.02,32592.0,33.3365,33.3365,33.1459,33.179,32592.0
2020-10-19 10:30:00,40.04,40.25,40.04,40.25,37373.0,33.1956,33.3697,33.1956,33.3697,37373.0
2020-10-19 10:35:00,40.26,40.36,40.16,40.18,82501.0,33.378,33.4609,33.2951,33.3117,82501.0
2020-10-19 10:40:00,40.17,40.29,40.14,40.26,71235.0,33.3034,33.4029,33.2785,33.378,71235.0
2020-10-19 10:45:00,40.22,40.37,40.12,40.34,37467.0,33.3448,33.4692,33.2619,33.4443,37467.0
2020-10-19 10:50:00,40.32,40.46,40.29,40.35,51319.0,33.4277,33.5438,33.4029,33.4526,51319.0
2020-10-19 10:55:00,40.36,40.44,40.3,40.3,58195.0,33.4609,33.5272,33.4112,33.4112,58195.0
2020-10-19 11:00:00,40.3,40.38,40.26,40.38,27813.0,33.4112,33.4775,33.378,33.4775,27813.0
2020-10-19 11:05:00,40.37,40.38,40.2,40.2,32260.0,33.4692,33.4775,33.3282,33.3282,32260.0
2020-10-19 11:10:00,40.19,40.33,40.19,40.25,26980.0,33.32,33.436,33.32,33.3697,26980.0
2020-10-19 11:15:00,40.25,40.26,40.09,40.15,34186.0,33.3697,33.378,33.2371,33.2868,34186.0
2020-10-19 11:20:00,40.14,40.16,39.99,40.0,37113.0,33.2785,33.2951,33.1541,33.1624,37113.0
2020-10-19 11:25:00,40.02,40.11,39.98,40.06,30957.0,33.179,33.2536,33.1459,33.2122,30957.0
2020-10-19 11:30:00,40.07,40.11,39.98,40.01,43493.0,33.2205,33.2536,33.1459,33.1707,43493.0
2020-10-19 11:35:00,40.02,40.11,39.98,40.05,31569.0,33.179,33.2536,33.1459,33.2039,31569.0
2020-10-19 11:40:00,40.05,40.26,40.02,40.26,32873.0,33.2039,33.378,33.179,33.378,32873.0
2020-10-19 11:45:00,40.27,40.32,40.26,40.26,27897.0,33.3863,33.4277,33.378,33.378,27897.0
2020-10-19 11:50:00,40.27,40.29,40.22,40.24,33232.0,33.3863,33.4029,33.3448,33.3614,33232.0
2020-10-19 11:55:00,40.24,40.26,40.17,40.22,22634.0,33.3614,33.378,33.3034,33.3448,22634.0
2020-10-19 12:00:00,40.22,40.33,40.17,40.3,36237.0,33.3448,33.436,33.3034,33.4112,36237.0
2020-10-19 12:05:00,40.3,40.32,40.23,40.24,21866.0,33.4112,33.4277,33.3531,33.3614,21866.0
2020-10-19 12:10:00,40.23,40.29,40.23,40.26,25057.0,33.3531,33.4029,33.3531,33.378,25057.0
2020-10-19 12:15:00,40.27,40.38,40.24,40.29,58237.0,33.3863,33.4775,33.3614,33.4029,58237.0
2020-10-19 12:20:00,40.3,40.36,40.29,40.32,21442.0,33.4112,33.4609,33.4029,33.4277,21442.0
2020-10-19 12:25:00,40.31,40.35,40.27,40.3,17840.0,33.4194,33.4526,33.3863,33.4112,17840.0
2020-10-19 12:30:00,40.31,40.34,40.24,40.25,16476.0,33.4194,33.4443,33.3614,33.3697,16476.0
2020-10-19 12:35:00,40.25,40.29,40.21,40.24,29549.0,33.3697,33.4029,33.3365,33.3614,29549.0
2020-10-19 12:40:00,40.24,40.29,40.19,40.25,21845.0,33.3614,33.4029,33.32,33.3697,21845.0
2020-10-19 12:45:00,40.27,40.36,40.27,40.27,33448.0,33.3863,33.4609,33.3863,33.3863,33448.0
2020-10-19 12:50:00,40.27,40.28,40.13,40.13,39319.0,33.3863,33.3946,33.2702,33.2702,39319.0
2020-10-19 12:55:00,40.12,40.13,40.07,40.08,21955.0,33.2619,33.2702,33.2205,33.2288,21955.0
2020-10-19 13:00:00,40.08,40.1,40.04,40.07,33637.0,33.2288,33.2453,33.1956,33.2205,33637.0
2020-10-19 13:05:00,40.06,40.09,40.01,40.03,27954.0,33.2122,33.2371,33.1707,33.1873,27954.0
2020-10-19 13:10:00,40.04,40.05,39.99,39.99,22084.0,33.1956,33.2039,33.1541,33.1541,22084.0
2020-10-19 13:15:00,40.0,40.02,39.94,39.96,28129.0,33.1624,33.179,33.1127,33.1293,28129.0
2020-10-19 13:20:00,39.96,39.96,39.81,39.85,30547.0,33.1293,33.1293,33.0049,33.0381,30547.0
2020-10-19 13:25:00,39.86,39.86,39.76,39.76,25739.0,33.0464,33.0464,32.9635,32.9635,25739.0
2020-10-19 13:30:00,39.76,39.81,39.67,39.67,51148.0,32.9635,33.0049,32.8888,32.8888,51148.0
2020-10-19 13:35:00,39.67,39.84,39.66,39.83,24093.0,32.8888,33.0298,32.8806,33.0215,24093.0
2020-10-19 13:40:00,39.82,39.82,39.75,39.82,20967.0,33.0132,33.0132,32.9552,33.0132,20967.0
2020-10-19 13:45:00,39.81,39.84,39.78,39.84,28155.0,33.0049,33.0298,32.98,33.0298,28155.0
2020-10-19 13:50:00,39.84,39.93,39.78,39.85,20437.0,33.0298,33.1044,32.98,33.0381,20437.0
2020-10-19 13:55:00,39.84,39.89,39.78,39.81,16385.0,33.0298,33.0712,32.98,33.0049,16385.0
2020-10-19 14:00:00,39.8,39.82,39.73,39.77,31541.0,32.9966,33.0132,32.9386,32.9718,31541.0
2020-10-19 14:05:00,39.77,39.82,39.74,39.76,30185.0,32.9718,33.0132,32.9469,32.9635,30185.0
2020-10-19 14:10:00,39.76,39.8,39.7,39.77,53243.0,32.9635,32.9966,32.9137,32.9718,53243.0
2020-10-19 14:15:00,39.77,39.82,39.75,39.8,44832.0,32.9718,33.0132,32.9552,32.9966,44832.0
2020-10-19 14:20:00,39.79,39.82,39.78,39.78,35966.0,32.9883,33.0132,32.98,32.98,35966.0
2020-10-19 14:25:00,39.77,39.81,39.73,39.74,27149.0,32.9718,33.0049,32.9386,32.9469,27149.0
2020-10-19 14:30:00,39.74,39.75,39.59,39.61,45023.0,32.9469,32.9552,32.8225,32.8391,45023.0
2020-10-19 14:35:00,39.61,39.61,39.53,39.55,30590.0,32.8391,32.8391,32.7728,32.7894,30590.0
2020-10-19 14:40:00,39.55,39.57,39.49,39.51,39493.0,32.7894,32.8059,32.7396,32.7562,39493.0
2020-10-19 14:45:00,39.5,39.51,39.42,39.44,39596.0,32.7479,32.7562,32.6816,32.6982,39596.0
2020-10-19 14:50:00,39.43,39.43,39.37,39.4,43592.0,32.6899,32.6899,32.6401,32.665,43592.0
2020-10-19 14:55:00,39.4,39.44,39.32,39.32,50191.0,32.665,32.6982,32.5987,32.5987,50191.0
2020-10-19 15:00:00,39.31,39.33,39.15,39.23,100696.0,32.5904,32.607,32.4577,32.5241,100696.0
2020-10-19 15:05:00,39.21,39.34,39.21,39.32,31427.0,32.5075,32.6153,32.5075,32.5987,31427.0
2020-10-19 15:10:00,39.3,39.47,39.3,39.45,49381.0,32.5821,32.723,32.5821,32.7065,49381.0
2020-10-19 15:15:00,39.47,39.51,39.32,39.32,52189.0,32.723,32.7562,32.5987,32.5987,52189.0
2020-10-19 15:20:00,39.32,39.43,39.27,39.42,45567.0,32.5987,32.6899,32.5572,32.6816,45567.0
2020-10-19 15:25:00,39.42,39.46,39.35,39.43,52840.0,32.6816,32.7147,32.6235,32.6899,52840.0
2020-10-19 15:30:00,39.42,39.53,39.39,39.43,58250.0,32.6816,32.7728,32.6567,32.6899,58250.0
2020-10-19 15:35:00,39.43,39.47,39.33,39.4,45864.0,32.6899,32.723,32.607,32.665,45864.0
2020-10-19 15:40:00,39.38,39.39,39.24,39.28,72504.0,32.6484,32.6567,32.5324,32.5655,72504.0
2020-10-19 15:45:00,39.3,39.37,39.26,39.35,59598.0,32.5821,32.6401,32.5489,32.6235,59598.0
2020-10-19 15:50:00,39.33,39.33,39.23,39.25,102938.0,32.607,32.607,32.5241,32.5406,102938.0
2020-10-19 15:55:00,39.25,39.36,39.23,39.29,334538.0,32.5406,32.6318,32.5241,32.5738,334538.0
2020-10-20 09:30:00,39.75,40.15,39.69,39.99,91294.0,32.9552,33.2868,32.9054,33.1541,91294.0
2020-10-20 09:35:00,40.05,40.37,40.0,40.35,86591.0,33.2039,33.4692,33.1624,33.4526,86591.0
2020-10-20 09:40:00,40.36,40.53,40.34,40.48,75081.0,33.4609,33.6018,33.4443,33.5604,75081.0
2020-10-20 09:45:00,40.5,40.58,40.37,40.4,65684.0,33.577,33.6433,33.4692,33.4941,65684.0
2020-10-20 09:50:00,40.39,40.67,40.34,40.66,65732.0,33.4858,33.7179,33.4443,33.7096,65732.0
2020-10-20 09:55:00,40.64,40.67,40.48,40.59,55661.0,33.693,33.7179,33.5604,33.6516,55661.0
2020-10-20 10:00:00,40.58,40.63,40.35,40.36,59798.0,33.6433,33.6847,33.4526,33.4609,59798.0
2020-10-20 10:05:00,40.38,40.43,40.05,40.05,71987.0,33.4775,33.5189,33.2039,33.2039,71987.0
2020-10-20 10:10:00,40.05,40.19,40.02,40.05,25886.0,33.2039,33.32,33.179,33.2039,25886.0
2020-10-20 10:15:00,40.09,40.28,40.07,40.12,25860.0,33.2371,33.3946,33.2205,33.2619,25860.0
2020-10-20 10:20:00,40.11,40.35,40.04,40.31,51234.0,33.2536,33.4526,33.1956,33.4194,51234.0
2020-10-20 10:25:00,40.3,40.47,40.29,40.44,29607.0,33.4112,33.5521,33.4029,33.5272,29607.0
2020-10-20 10:30:00,40.47,40.5,40.38,40.38,43779.0,33.5521,33.577,33.4775,33.4775,43779.0
2020-10-20 10:35:00,40.4,40.61,40.33,40.54,42108.0,33.4941,33.6682,33.436,33.6101,42108.0
2020-10-20 10:40:00,40.55,40.77,40.55,40.68,62901.0,33.6184,33.8008,33.6184,33.7262,62901.0
2020-10-20 10:45:00,40.69,40.79,40.62,40.75,67422.0,33.7345,33.8174,33.6765,33.7842,67422.0
2020-10-20 10:50:00,40.75,40.84,40.7,40.76,73911.0,33.7842,33.8588,33.7428,33.7925,73911.0
2020-10-20 10:55:00,40.75,40.86,40.61,40.61,65435.0,33.7842,33.8754,33.6682,33.6682,65435.0
2020-10-20 11:00:00,40.6,40.65,40.44,40.44,28495.0,33.6599,33.7013,33.5272,33.5272,28495.0
2020-10-20 11:05:00,40.44,40.66,40.37,40.66,56192.0,33.5272,33.7096,33.4692,33.7096,56192.0
2020-10-20 11:10:00,40.64,40.67,40.5,40.59,29269.0,33.693,33.7179,33.577,33.6516,29269.0
2020-10-20 11:15:00,40.57,40.74,40.52,40.66,26368.0,33.635,33.7759,33.5935,33.7096,26368.0
2020-10-20 11:20:00,40.65,40.77,40.6,40.68,26462.0,33.7013,33.8008,33.6599,33.7262,26462.0
2020-10-20 11:25:00,40.7,40.83,40.69,40.83,32113.0,33.7428,33.8506,33.7345,33.8506,32113.0
2020-10-20 11:30:00,40.83,40.97,40.79,40.96,57422.0,33.8506,33.9666,33.8174,33.9583,57422.0
2020-10-20 11:35:00,40.96,41.02,40.91,40.98,32970.0,33.9583,34.0081,33.9169,33.9749,32970.0
2020-10-20 11:40:00,40.98,40.98,40.84,40.87,21111.0,33.9749,33.9749,33.8588,33.8837,21111.0
2020-10-20 11:45:00,40.86,40.87,40.71,40.74,26180.0,33.8754,33.8837,33.7511,33.7759,26180.0
2020-10-20 11:50:00,40.73,40.73,40.63,40.66,23130.0,33.7677,33.7677,33.6847,33.7096,23130.0
2020-10-20 11:55:00,40.67,40.69,40.51,40.51,20200.0,33.7179,33.7345,33.5853,33.5853,20200.0
2020-10-20 12:00:00,40.51,40.57,40.43,40.53,29300.0,33.5853,33.635,33.5189,33.6018,29300.0
2020-10-20 12:05:00,40.52,40.61,40.52,40.58,18066.0,33.5935,33.6682,33.5935,33.6433,18066.0
2020-10-20 12:10:00,40.56,40.57,40.45,40.47,14205.0,33.6267,33.635,33.5355,33.5521,14205.0
2020-10-20 12:15:00,40.48,40.52,40.45,40.5,45922.0,33.5604,33.5935,33.5355,33.577,45922.0
2020-10-20 12:20:00,40.49,40.61,40.47,40.57,35210.0,33.5687,33.6682,33.5521,33.635,35210.0
2020-10-20 12:25:00,40.58,40.61,40.5,40.52,41322.0,33.6433,33.6682,33.577,33.5935,41322.0
2020-10-20 12:30:00,40.52,40.83,40.5,40.81,38518.0,33.5935,33.8506,33.577,33.834,38518.0
2020-10-20 12:35:00,40.83,40.9,40.8,40.87,43602.0,33.8506,33.9086,33.8257,33.8837,43602.0
2020-10-20 12:40:00,40.85,40.9,40.8,40.82,35977.0,33.8671,33.9086,33.8257,33.8423,35977.0
2020-10-20 12:45:00,40.82,40.83,40.72,40.8,27366.0,33.8423,33.8506,33.7594,33.8257,27366.0
2020-10-20 12:50:00,40.82,40.87,40.8,40.86,14295.0,33.8423,33.8837,33.8257,33.8754,14295.0
2020-10-20 12:55:00,40.88,41.05,40.88,41.01,31292.0,33.892,34.033,33.892,33.9998,31292.0
2020-10-20 13:00:00,41.03,41.06,40.94,40.94,18320.0,34.0164,34.0412,33.9418,33.9418,18320.0
2020-10-20 13:05:00,40.95,41.01,40.9,40.97,33096.0,33.95,33.9998,33.9086,33.9666,33096.0
2020-10-20 13:10:00,40.97,41.0,40.84,40.93,27857.0,33.9666,33.9915,33.8588,33.9335,27857.0
2020-10-20 13:15:00,40.95,40.98,40.75,40.79,20416.0,33.95,33.9749,33.7842,33.8174,20416.0
2020-10-20 13:20:00,40.76,40.83,40.76,40.8,16544.0,33.7925,33.8506,33.7925,33.8257,16544.0
2020-10-20 13:25:00,40.8,40.86,40.77,40.84,14741.0,33.8257,33.8754,33.8008,33.8588,14741.0
2020-10-20 13:30:00,40.83,40.85,40.77,40.81,15270.0,33.8506,33.8671,33.8008,33.834,15270.0
2020-10-20 13:35:00,40.79,40.86,40.76,40.81,15543.0,33.8174,33.8754,33.7925,33.834,15543.0
2020-10-20 13:40:00,40.8,40.88,40.79,40.85,20191.0,33.8257,33.892,33.8174,33.8671,20191.0
2020-10-20 13:45:00,40.82,40.83,40.76,40.77,15933.0,33.8423,33.8506,33.7925,33.8008,15933.0
2020-10-20 13:50:00,40.77,40.83,40.75,40.8,16298.0,33.8008,33.8506,33.7842,33.8257,16298.0
2020-10-20 13:55:00,40.79,40.84,40.64,40.72,21518.0,33.8174,33.8588,33.693,33.7594,21518.0
2020-10-20 14:00:00,40.7,40.85,40.66,40.84,28730.0,33.7428,33.8671,33.7096,33.8588,28730.0
2020-10-20 14:05:00,40.85,40.93,40.79,40.79,21181.0,33.8671,33.9335,33.8174,33.8174,21181.0
2020-10-20 14:10:00,40.81,40.9,40.78,40.87,22845.0,33.834,33.9086,33.8091,33.8837,22845.0
2020-10-20 14:15:00,40.89,40.97,40.88,40.96,26010.0,33.9003,33.9666,33.892,33.9583,26010.0
2020-10-20 14:20:00,40.97,41.02,40.92,41.02,27416.0,33.9666,34.0081,33.9252,34.0081,27416.0
2020-10-20 14:25:00,41.03,41.06,40.98,41.01,26152.0,34.0164,34.0412,33.9749,33.9998,26152.0
2020-10-20 14:30:00,41.01,41.13,41.01,41.1,30144.0,33.9998,34.0993,33.9998,34.0744,30144.0
2020-10-20 14:35:00,41.09,41.12,40.98,40.98,31135.0,34.0661,34.091,33.9749,33.9749,31135.0
2020-10-20 14:40:00,40.99,41.01,40.91,40.97,28092.0,33.9832,33.9998,33.9169,33.9666,28092.0
2020-10-20 14:45:00,40.97,40.98,40.87,40.92,23500.0,33.9666,33.9749,33.8837,33.9252,23500.0
2020-10-20 14:50:00,40.91,40.92,40.81,40.87,29889.0,33.9169,33.9252,33.834,33.8837,29889.0
2020-10-20 14:55:00,40.86,40.87,40.79,40.79,42543.0,33.8754,33.8837,33.8174,33.8174,42543.0
2020-10-20 15:00:00,40.8,40.9,40.8,40.86,28495.0,33.8257,33.9086,33.8257,33.8754,28495.0
2020-10-20 15:05:00,40.86,40.87,40.7,40.7,27936.0,33.8754,33.8837,33.7428,33.7428,27936.0
2020-10-20 15:10:00,40.7,40.7,40.56,40.64,29386.0,33.7428,33.7428,33.6267,33.693,29386.0
2020-10-20 15:15:00,40.62,40.74,40.58,40.67,48623.0,33.6765,33.7759,33.6433,33.7179,48623.0
2020-10-20 15:20:00,40.67,40.81,40.64,40.79,34660.0,33.7179,33.834,33.693,33.8174,34660.0
2020-10-20 15:25:00,40.8,40.92,40.78,40.9,40012.0,33.8257,33.9252,33.8091,33.9086,40012.0
2020-10-20 15:30:00,40.88,40.93,40.82,40.86,39428.0,33.892,33.9335,33.8423,33.8754,39428.0
2020-10-20 15:35:00,40.86,40.88,40.66,40.67,41493.0,33.8754,33.892,33.7096,33.7179,41493.0
2020-10-20 15:40:00,40.66,40.84,40.66,40.83,52635.0,33.7096,33.8588,33.7096,33.8506,52635.0
2020-10-20 15:45:00,40.82,40.86,40.68,40.73,76347.0,33.8423,33.8754,33.7262,33.7677,76347.0
2020-10-20 15:50:00,40.73,40.79,40.56,40.67,148661.0,33.7677,33.8174,33.6267,33.7179,148661.0
2020-10-20 15:55:00,40.66,40.83,40.64,40.7,275953.0,33.7096,33.8506,33.693,33.7428,275953.0
2020-10-21 09:30:00,40.27,40.41,39.8,40.0,99575.0,33.3863,33.5024,32.9966,33.1624,99575.0
2020-10-21 09:35:00,40.01,40.05,39.75,39.82,44191.0,33.1707,33.2039,32.9552,33.0132,44191.0
2020-10-21 09:40:00,39.8,39.94,39.75,39.86,51013.0,32.9966,33.1127,32.9552,33.0464,51013.0
2020-10-21 09:45:00,39.85,40.23,39.8,40.08,39903.0,33.0381,33.3531,32.9966,33.2288,39903.0
2020-10-21 09:50:00,40.12,40.28,40.06,40.28,56959.0,33.2619,33.3946,33.2122,33.3946,56959.0
2020-10-21 09:55:00,40.27,40.38,40.15,40.15,43150.0,33.3863,33.4775,33.2868,33.2868,43150.0
2020-10-21 10:00:00,40.16,40.36,40.08,40.36,23148.0,33.2951,33.4609,33.2288,33.4609,23148.0
2020-10-21 10:05:00,40.38,40.55,40.34,40.41,49071.0,33.4775,33.6184,33.4443,33.5024,49071.0
2020-10-21 10:10:00,40.41,40.47,40.33,40.33,28271.0,33.5024,33.5521,33.436,33.436,28271.0
2020-10-21 10:15:00,40.34,40.44,40.3,40.39,39154.0,33.4443,33.5272,33.4112,33.4858,39154.0
2020-10-21 10:20:00,40.39,40.44,40.3,40.34,29856.0,33.4858,33.5272,33.4112,33.4443,29856.0
2020-10-21 10:25:00,40.35,40.58,40.32,40.58,23570.0,33.4526,33.6433,33.4277,33.6433,23570.0
2020-10-21 10:30:00,40.55,40.62,40.52,40.54,42256.0,33.6184,33.6765,33.5935,33.6101,42256.0
2020-10-21 10:35:00,40.54,40.77,40.54,40.76,36918.0,33.6101,33.8008,33.6101,33.7925,36918.0
2020-10-21 10:40:00,40.76,40.83,40.71,40.8,45271.0,33.7925,33.8506,33.7511,33.8257,45271.0
2020-10-21 10:45:00,40.8,40.82,40.57,40.59,76782.0,33.8257,33.8423,33.635,33.6516,76782.0
2020-10-21 10:50:00,40.58,40.77,40.57,40.77,42329.0,33.6433,33.8008,33.635,33.8008,42329.0
2020-10-21 10:55:00,40.74,40.74,40.6,40.64,37546.0,33.7759,33.7759,33.6599,33.693,37546.0
2020-10-21 11:00:00,40.68,40.68,40.57,40.59,63429.0,33.7262,33.7262,33.635,33.6516,63429.0
2020-10-21 11:05:00,40.59,40.62,40.48,40.62,41088.0,33.6516,33.6765,33.5604,33.6765,41088.0
2020-10-21 11:10:00,40.59,40.59,40.46,40.51,56238.0,33.6516,33.6516,33.5438,33.5853,56238.0
2020-10-21 11:15:00,40.5,40.75,40.47,40.74,66201.0,33.577,33.7842,33.5521,33.7759,66201.0
2020-10-21 11:20:00,40.72,40.72,40.51,40.51,42309.0,33.7594,33.7594,33.5853,33.5853,42309.0
2020-10-21 11:25:00,40.51,40.57,40.35,40.57,54523.0,33.5853,33.635,33.4526,33.635,54523.0
2020-10-21 11:30:00,40.58,40.67,40.57,40.62,34418.0,33.6433,33.7179,33.635,33.6765,34418.0
2020-10-21 11:35:00,40.61,40.86,40.6,40.83,54119.0,33.6682,33.8754,33.6599,33.8506,54119.0
2020-10-21 11:40:00,40.84,40.91,40.81,40.9,70866.0,33.8588,33.9169,33.834,33.9086,70866.0
2020-10-21 11:45:00,40.91,41.01,40.91,41.0,48526.0,33.9169,33.9998,33.9169,33.9915,48526.0
2020-10-21 11:50:00,40.99,41.08,40.98,41.01,38291.0,33.9832,34.0578,33.9749,33.9998,38291.0
2020-10-21 11:55:00,41.03,41.11,40.95,41.07,90068.0,34.0164,34.0827,33.95,34.0495,90068.0
2020-10-21 12:00:00,41.08,41.09,40.98,41.02,53771.0,34.0578,34.0661,33.9749,34.0081,53771.0
2020-10-21 12:05:00,41.04,41.27,40.99,41.2,48936.0,34.0247,34.2153,33.9832,34.1573,48936.0
2020-10-21 12:10:00,41.2,41.22,41.04,41.11,42454.0,34.1573,34.1739,34.0247,34.0827,42454.0
2020-10-21 12:15:00,41.11,41.12,41.05,41.09,24985.0,34.0827,34.091,34.033,34.0661,24985.0
2020-10-21 12:20:00,41.09,41.41,41.07,41.41,83795.0,34.0661,34.3314,34.0495,34.3314,83795.0
2020-10-21 12:25:00,41.39,41.41,41.21,41.27,65268.0,34.3148,34.3314,34.1656,34.2153,65268.0
2020-10-21 12:30:00,41.25,41.25,41.09,41.17,37013.0,34.1988,34.1988,34.0661,34.1324,37013.0
2020-10-21 12:35:00,41.18,41.34,41.15,41.32,49962.0,34.1407,34.2734,34.1159,34.2568,49962.0
2020-10-21 12:40:00,41.31,41.54,41.31,41.37,103932.0,34.2485,34.4392,34.2485,34.2983,103932.0
2020-10-21 12:45:00,41.37,41.47,41.31,41.33,44818.0,34.2983,34.3812,34.2485,34.2651,44818.0
2020-10-21 12:50:00,41.32,41.34,41.22,41.24,62820.0,34.2568,34.2734,34.1739,34.1905,62820.0
2020-10-21 12:55:00,41.24,41.24,41.05,41.13,36539.0,34.1905,34.1905,34.033,34.0993,36539.0
2020-10-21 13:00:00,41.14,41.21,41.12,41.21,28032.0,34.1076,34.1656,34.091,34.1656,28032.0
2020-10-21 13:05:00,41.18,41.21,40.97,40.99,30174.0,34.1407,34.1656,33.9666,33.9832,30174.0
2020-10-21 13:10:00,40.99,41.03,40.87,40.9,34071.0,33.9832,34.0164,33.8837,33.9086,34071.0
2020-10-21 13:15:00,40.91,40.93,40.82,40.87,30862.0,33.9169,33.9335,33.8423,33.8837,30862.0
2020-10-21 13:20:00,40.88,40.9,40.83,40.9,26167.0,33.892,33.9086,33.8506,33.9086,26167.0
2020-10-21 13:25:00,40.87,40.91,40.82,40.87,24806.0,33.8837,33.9169,33.8423,33.8837,24806.0
2020-10-21 13:30:00,40.89,40.91,40.8,40.89,35791.0,33.9003,33.9169,33.8257,33.9003,35791.0
2020-10-21 13:35:00,40.89,40.92,40.8,40.82,31023.0,33.9003,33.9252,33.8257,33.8423,31023.0
2020-10-21 13:40:00,40.83,41.08,40.83,41.05,39847.0,33.8506,34.0578,33.8506,34.033,39847.0
2020-10-21 13:45:00,41.03,41.07,40.99,41.07,35541.0,34.0164,34.0495,33.9832,34.0495,35541.0
2020-10-21 13:50:00,41.06,41.14,40.92,40.98,41465.0,34.0412,34.1076,33.9252,33.9749,41465.0
2020-10-21 13:55:00,40.99,40.99,40.87,40.93,24883.0,33.9832,33.9832,33.8837,33.9335,24883.0
2020-10-21 14:00:00,40.93,40.97,40.86,40.88,30178.0,33.9335,33.9666,33.8754,33.892,30178.0
2020-10-21 14:05:00,40.88,40.94,40.87,40.87,30239.0,33.892,33.9418,33.8837,33.8837,30239.0
2020-10-21 14:10:00,40.86,41.18,40.82,41.07,121601.0,33.8754,34.1407,33.8423,34.0495,121601.0
2020-10-21 14:15:00,41.05,41.09,41.0,41.02,21316.0,34.033,34.0661,33.9915,34.0081,21316.0
2020-10-21 14:20:00,41.02,41.07,40.95,41.05,32978.0,34.0081,34.0495,33.95,34.033,32978.0
2020-10-21 14:25:00,41.06,41.09,40.94,40.95,23208.0,34.0412,34.0661,33.9418,33.95,23208.0
2020-10-21 14:30:00,40.95,40.98,40.89,40.9,34393.0,33.95,33.9749,33.9003,33.9086,34393.0
2020-10-21 14:35:00,40.9,40.99,40.88,40.94,22456.0,33.9086,33.9832,33.892,33.9418,22456.0
2020-10-21 14:40:00,40.94,41.01,40.93,40.97,31916.0,33.9418,33.9998,33.9335,33.9666,31916.0
2020-10-21 14:45:00,40.98,41.03,40.88,40.89,49203.0,33.9749,34.0164,33.892,33.9003,49203.0
2020-10-21 14:50:00,40.89,40.92,40.86,40.87,23239.0,33.9003,33.9252,33.8754,33.8837,23239.0
2020-10-21 14:55:00,40.88,40.93,40.85,40.86,43608.0,33.892,33.9335,33.8671,33.8754,43608.0
2020-10-21 15:00:00,40.86,40.89,40.64,40.72,102106.0,33.8754,33.9003,33.693,33.7594,102106.0
2020-10-21 15:05:00,40.73,40.79,40.64,40.64,32164.0,33.7677,33.8174,33.693,33.693,32164.0
2020-10-21 15:10:00,40.66,40.69,40.61,40.64,32365.0,33.7096,33.7345,33.6682,33.693,32365.0
2020-10-21 15:15:00,40.64,40.67,40.58,40.63,33534.0,33.693,33.7179,33.6433,33.6847,33534.0
2020-10-21 15:20:00,40.63,40.71,40.61,40.61,31700.0,33.6847,33.7511,33.6682,33.6682,31700.0
2020-10-21 15:25:00,40.62,40.8,40.59,40.8,32245.0,33.6765,33.8257,33.6516,33.8257,32245.0
2020-10-21 15:30:00,40.79,40.82,40.62,40.69,49020.0,33.8174,33.8423,33.6765,33.7345,49020.0
2020-10-21 15:35:00,40.67,40.74,40.64,40.66,49811.0,33.7179,33.7759,33.693,33.7096,49811.0
2020-10-21 15:40:00,40.64,40.67,40.61,40.64,57579.0,33.693,33.7179,33.6682,33.693,57579.0
2020-10-21 15:45:00,40.63,40.63,40.55,40.57,85115.0,33.6847,33.6847,33.6184,33.635,85115.0
2020-10-21 15:50:00,40.57,40.72,40.55,40.68,137445.0,33.635,33.7594,33.6184,33.7262,137445.0
2020-10-21 15:55:00,40.7,40.79,40.51,40.54,320241.0,33.7428,33.8174,33.5853,33.6101,320241.0
2020-10-22 09:30:00,40.17,40.44,39.12,39.38,231773.0,33.3034,33.5272,32.4329,32.6484,231773.0
2020-10-22 09:35:00,39.37,39.46,38.42,39.13,266102.0,32.6401,32.7147,31.8525,32.4412,266102.0
2020-10-22 09:40:00,39.16,39.74,39.11,39.72,159282.0,32.466,32.9469,32.4246,32.9303,159282.0
2020-10-22 09:45:00,39.72,39.86,39.39,39.62,122264.0,32.9303,33.0464,32.6567,32.8474,122264.0
2020-10-22 09:50:00,39.66,39.95,39.58,39.95,120883.0,32.8806,33.121,32.8142,33.121,120883.0
2020-10-22 09:55:00,39.91,40.17,39.86,40.0,72860.0,33.0878,33.3034,33.0464,33.1624,72860.0
2020-10-22 10:00:00,40.0,40.09,39.75,40.03,130649.0,33.1624,33.2371,32.9552,33.1873,130649.0
2020-10-22 10:05:00,39.98,40.22,39.61,39.67,104882.0,33.1459,33.3448,32.8391,32.8888,104882.0
2020-10-22 10:10:00,39.68,39.68,39.41,39.43,74056.0,32.8971,32.8971,32.6733,32.6899,74056.0
2020-10-22 10:15:00,39.43,39.77,39.39,39.72,97071.0,32.6899,32.9718,32.6567,32.9303,97071.0
2020-10-22 10:20:00,39.69,39.7,39.27,39.29,116902.0,32.9054,32.9137,32.5572,32.5738,116902.0
2020-10-22 10:25:00,39.3,39.3,39.04,39.1,114380.0,32.5821,32.5821,32.3665,32.4163,114380.0
2020-10-22 10:30:00,39.1,39.39,39.05,39.06,84667.0,32.4163,32.6567,32.3748,32.3831,84667.0
2020-10-22 10:35:00,39.09,39.51,39.08,39.4,63492.0,32.408,32.7562,32.3997,32.665,63492.0
2020-10-22 10:40:00,39.39,39.39,39.21,39.25,45962.0,32.6567,32.6567,32.5075,32.5406,45962.0
2020-10-22 10:45:00,39.26,39.5,39.25,39.5,50420.0,32.5489,32.7479,32.5406,32.7479,50420.0
2020-10-22 10:50:00,39.51,39.99,39.49,39.92,62595.0,32.7562,33.1541,32.7396,33.0961,62595.0
2020-10-22 10:55:00,39.88,40.03,39.84,40.0,62588.0,33.0629,33.1873,33.0298,33.1624,62588.0
2020-10-22 11:00:00,40.01,40.28,40.01,40.09,41802.0,33.1707,33.3946,33.1707,33.2371,41802.0
2020-10-22 11:05:00,40.05,40.31,40.03,40.22,61402.0,33.2039,33.4194,33.1873,33.3448,61402.0
2020-10-22 11:10:00,40.22,40.22,39.93,40.12,91394.0,33.3448,33.3448,33.1044,33.2619,91394.0
2020-10-22 11:15:00,40.1,40.51,40.1,40.51,79987.0,33.2453,33.5853,33.2453,33.5853,79987.0
2020-10-22 11:20:00,40.53,40.54,40.35,40.49,45046.0,33.6018,33.6101,33.4526,33.5687,45046.0
2020-10-22 11:25:00,40.48,40.49,40.27,40.43,41125.0,33.5604,33.5687,33.3863,33.5189,41125.0
2020-10-22 11:30:00,40.37,40.64,40.28,40.58,27665.0,33.4692,33.693,33.3946,33.6433,27665.0
2020-10-22 11:35:00,40.58,40.68,40.5,40.58,96244.0,33.6433,33.7262,33.577,33.6433,96244.0
2020-10-22 11:40:00,40.59,40.62,40.46,40.47,54823.0,33.6516,33.6765,33.5438,33.5521,54823.0
2020-10-22 11:45:00,40.45,40.65,40.36,40.44,30140.0,33.5355,33.7013,33.4609,33.5272,30140.0
2020-10-22 11:50:00,40.47,40.59,40.43,40.49,32609.0,33.5521,33.6516,33.5189,33.5687,32609.0
2020-10-22 11:55:00,40.48,40.7,40.46,40.56,32738.0,33.5604,33.7428,33.5438,33.6267,32738.0
2020-10-22 12:00:00,40.56,40.71,40.55,40.61,38160.0,33.6267,33.7511,33.6184,33.6682,38160.0
2020-10-22 12:05:00,40.59,40.63,40.49,40.5,29509.0,33.6516,33.6847,33.5687,33.577,29509.0
2020-10-22 12:10:00,40.51,40.67,40.49,40.67,27570.0,33.5853,33.7179,33.5687,33.7179,27570.0
2020-10-22 12:15:00,40.67,40.75,40.66,40.75,29615.0,33.7179,33.7842,33.7096,33.7842,29615.0
2020-10-22 12:20:00,40.76,40.77,40.63,40.67,45004.0,33.7925,33.8008,33.6847,33.7179,45004.0
2020-10-22 12:25:00,40.67,40.79,40.65,40.75,22343.0,33.7179,33.8174,33.7013,33.7842,22343.0
2020-10-22 12:30:00,40.76,40.78,40.63,40.74,27417.0,33.7925,33.8091,33.6847,33.7759,27417.0
2020-10-22 12:35:00,40.74,40.94,40.74,40.85,36331.0,33.7759,33.9418,33.7759,33.8671,36331.0
2020-10-22 12:40:00,40.86,40.91,40.72,40.75,24519.0,33.8754,33.9169,33.7594,33.7842,24519.0
2020-10-22 12:45:00,40.72,40.92,40.71,40.91,18556.0,33.7594,33.9252,33.7511,33.9169,18556.0
2020-10-22 12:50:00,40.9,40.99,40.84,40.86,16907.0,33.9086,33.9832,33.8588,33.8754,16907.0
2020-10-22 12:55:00,40.86,40.99,40.81,40.9,32522.0,33.8754,33.9832,33.834,33.9086,32522.0
2020-10-22 13:00:00,40.9,40.99,40.84,40.86,40950.0,33.9086,33.9832,33.8588,33.8754,40950.0
2020-10-22 13:05:00,40.87,41.1,40.85,41.1,68010.0,33.8837,34.0744,33.8671,34.0744,68010.0
2020-10-22 13:10:00,41.1,41.22,41.06,41.14,62832.0,34.0744,34.1739,34.0412,34.1076,62832.0
2020-10-22 13:15:00,41.16,41.21,41.05,41.11,34470.0,34.1241,34.1656,34.033,34.0827,34470.0
2020-10-22 13:20:00,41.13,41.13,40.63,40.66,80398.0,34.0993,34.0993,33.6847,33.7096,80398.0
2020-10-22 13:25:00,40.64,40.65,40.44,40.45,83875.0,33.693,33.7013,33.5272,33.5355,83875.0
2020-10-22 13:30:00,40.46,40.55,40.42,40.52,39350.0,33.5438,33.6184,33.5106,33.5935,39350.0
2020-10-22 13:35:00,40.5,40.57,40.34,40.49,52562.0,33.577,33.635,33.4443,33.5687,52562.0
2020-10-22 13:40:00,40.48,40.58,40.39,40.54,48184.0,33.5604,33.6433,33.4858,33.6101,48184.0
2020-10-22 13:45:00,40.55,40.64,40.48,40.63,49325.0,33.6184,33.693,33.5604,33.6847,49325.0
2020-10-22 13:50:00,40.64,40.65,40.54,40.55,37882.0,33.693,33.7013,33.6101,33.6184,37882.0
2020-10-22 13:55:00,40.55,40.62,40.47,40.52,122688.0,33.6184,33.6765,33.5521,33.5935,122688.0
2020-10-22 14:00:00,40.52,40.74,40.52,40.71,59291.0,33.5935,33.7759,33.5935,33.7511,59291.0
2020-10-22 14:05:00,40.73,40.8,40.6,40.67,39525.0,33.7677,33.8257,33.6599,33.7179,39525.0
2020-10-22 14:10:00,40.67,40.88,40.62,40.79,36884.0,33.7179,33.892,33.6765,33.8174,36884.0
2020-10-22 14:15:00,40.81,40.92,40.78,40.87,39722.0,33.834,33.9252,33.8091,33.8837,39722.0
2020-10-22 14:20:00,40.86,41.03,40.86,41.03,19665.0,33.8754,34.0164,33.8754,34.0164,19665.0
2020-10-22 14:25:00,41.02,41.04,40.88,40.9,38353.0,34.0081,34.0247,33.892,33.9086,38353.0
2020-10-22 14:30:00,40.9,41.01,40.82,40.97,41922.0,33.9086,33.9998,33.8423,33.9666,41922.0
2020-10-22 14:35:00,40.98,41.04,40.95,40.96,26277.0,33.9749,34.0247,33.95,33.9583,26277.0
2020-10-22 14:40:00,40.96,41.15,40.95,41.07,29453.0,33.9583,34.1159,33.95,34.0495,29453.0
2020-10-22 14:45:00,41.05,41.08,40.92,41.02,46691.0,34.033,34.0578,33.9252,34.0081,46691.0
2020-10-22 14:50:00,41.02,41.06,40.75,40.78,68343.0,34.0081,34.0412,33.7842,33.8091,68343.0
2020-10-22 14:55:00,40.82,40.95,40.8,40.89,33700.0,33.8423,33.95,33.8257,33.9003,33700.0
2020-10-22 15:00:00,40.88,40.92,40.77,40.9,40524.0,33.892,33.9252,33.8008,33.9086,40524.0
2020-10-22 15:05:00,40.9,41.0,40.8,40.98,48484.0,33.9086,33.9915,33.8257,33.9749,48484.0
2020-10-22 15:10:00,40.99,41.01,40.84,40.94,89637.0,33.9832,33.9998,33.8588,33.9418,89637.0
2020-10-22 15:15:00,40.94,40.98,40.81,40.98,50795.0,33.9418,33.9749,33.834,33.9749,50795.0
2020-10-22 15:20:00,40.99,41.16,40.95,41.16,44008.0,33.9832,34.1241,33.95,34.1241,44008.0
2020-10-22 15:25:00,41.17,41.23,41.13,41.21,39177.0,34.1324,34.1822,34.0993,34.1656,39177.0
2020-10-22 15:30:00,41.21,41.33,41.14,41.31,62613.0,34.1656,34.2651,34.1076,34.2485,62613.0
2020-10-22 15:35:00,41.29,41.4,41.22,41.27,66191.0,34.2319,34.3231,34.1739,34.2153,66191.0
2020-10-22 15:40:00,41.28,41.32,41.21,41.3,73818.0,34.2236,34.2568,34.1656,34.2402,73818.0
2020-10-22 15:45:00,41.29,41.33,41.2,41.33,90801.0,34.2319,34.2651,34.1573,34.2651,90801.0
2020-10-22 15:50:00,41.33,41.34,41.18,41.31,137713.0,34.2651,34.2734,34.1407,34.2485,137713.0
2020-10-22 15:55:00,41.31,41.31,41.14,41.27,202139.0,34.2485,34.2485,34.1076,34.2153,202139.0
2020-10-23 09:30:00,41.68,42.4,41.51,42.4,136884.0,34.5553,35.1522,34.4143,35.1522,136884.0
2020-10-23 09:35:00,42.37,42.94,42.23,42.92,148632.0,35.1273,35.5999,35.0112,35.5833,148632.0
2020-10-23 09:40:00,42.93,43.42,42.91,43.2,448361.0,35.5916,35.9978,35.575,35.8154,448361.0
2020-10-23 09:45:00,43.27,43.31,42.79,42.8,85231.0,35.8735,35.9066,35.4755,35.4838,85231.0
2020-10-23 09:50:00,42.77,42.93,42.66,42.93,103818.0,35.4589,35.5916,35.3677,35.5916,103818.0
2020-10-23 09:55:00,42.89,42.98,42.73,42.8,99982.0,35.5584,35.633,35.4258,35.4838,99982.0
2020-10-23 10:00:00,42.81,43.16,42.81,42.85,88969.0,35.4921,35.7823,35.4921,35.5253,88969.0
2020-10-23 10:05:00,42.86,42.89,42.47,42.61,107327.0,35.5336,35.5584,35.2102,35.3263,107327.0
2020-10-23 10:10:00,42.61,42.69,42.46,42.57,83773.0,35.3263,35.3926,35.2019,35.2931,83773.0
2020-10-23 10:15:00,42.53,42.54,42.08,42.15,59474.0,35.26,35.2683,34.8869,34.9449,59474.0
2020-10-23 10:20:00,42.15,42.29,42.13,42.28,136564.0,34.9449,35.061,34.9283,35.0527,136564.0
2020-10-23 10:25:00,42.3,42.43,42.2,42.43,48979.0,35.0693,35.1771,34.9864,35.1771,48979.0
2020-10-23 10:30:00,42.44,42.59,42.36,42.37,45521.0,35.1853,35.3097,35.119,35.1273,45521.0
2020-10-23 10:35:00,42.36,42.68,42.3,42.68,70019.0,35.119,35.3843,35.0693,35.3843,70019.0
2020-10-23 10:40:00,42.67,42.73,42.31,42.4,107453.0,35.376,35.4258,35.0776,35.1522,107453.0
2020-10-23 10:45:00,42.42,42.49,42.32,42.37,64742.0,35.1688,35.2268,35.0859,35.1273,64742.0
2020-10-23 10:50:00,42.41,42.43,42.12,42.12,88502.0,35.1605,35.1771,34.92,34.92,88502.0
2020-10-23 10:55:00,42.14,42.14,41.95,42.03,56442.0,34.9366,34.9366,34.7791,34.8454,56442.0
2020-10-23 11:00:00,42.02,42.05,41.84,41.85,33714.0,34.8371,34.862,34.6879,34.6962,33714.0
2020-10-23 11:05:00,41.88,41.94,41.7,41.72,40399.0,34.7211,34.7708,34.5718,34.5884,40399.0
2020-10-23 11:10:00,41.72,41.8,41.6,41.65,55972.0,34.5884,34.6547,34.4889,34.5304,55972.0
2020-10-23 11:15:00,41.63,41.74,41.57,41.62,27901.0,34.5138,34.605,34.4641,34.5055,27901.0
2020-10-23 11:20:00,41.6,41.63,41.34,41.36,36824.0,34.4889,34.5138,34.2734,34.29,36824.0
2020-10-23 11:25:00,41.36,41.56,41.33,41.5,39935.0,34.29,34.4558,34.2651,34.406,39935.0
2020-10-23 11:30:00,41.5,41.72,41.44,41.67,36269.0,34.406,34.5884,34.3563,34.547,36269.0
2020-10-23 11:35:00,41.66,41.83,41.62,41.73,34555.0,34.5387,34.6796,34.5055,34.5967,34555.0
2020-10-23 11:40:00,41.72,41.85,41.63,41.65,44185.0,34.5884,34.6962,34.5138,34.5304,44185.0
2020-10-23 11:45:00,41.65,41.76,41.56,41.69,34185.0,34.5304,34.6216,34.4558,34.5635,34185.0
2020-10-23 11:50:00,41.68,41.69,41.39,41.41,56728.0,34.5553,34.5635,34.3148,34.3314,56728.0
2020-10-23 11:55:00,41.41,41.47,41.35,41.39,33935.0,34.3314,34.3812,34.2817,34.3148,33935.0
2020-10-23 12:00:00,41.36,41.43,41.28,41.38,34786.0,34.29,34.348,34.2236,34.3065,34786.0
2020-10-23 12:05:00,41.39,41.5,41.37,41.44,29209.0,34.3148,34.406,34.2983,34.3563,29209.0
2020-10-23 12:10:00,41.44,41.45,41.29,41.3,42825.0,34.3563,34.3646,34.2319,34.2402,42825.0
2020-10-23 12:15:00,41.32,41.37,41.2,41.3,51419.0,34.2568,34.2983,34.1573,34.2402,51419.0
2020-10-23 12:20:00,41.32,41.32,41.19,41.26,16736.0,34.2568,34.2568,34.149,34.2071,16736.0
2020-10-23 12:25:00,41.27,41.34,41.22,41.32,21338.0,34.2153,34.2734,34.1739,34.2568,21338.0
2020-10-23 12:30:00,41.32,41.33,41.27,41.31,24473.0,34.2568,34.2651,34.2153,34.2485,24473.0
2020-10-23 12:35:00,41.31,41.33,41.26,41.31,28237.0,34.2485,34.2651,34.2071,34.2485,28237.0
2020-10-23 12:40:00,41.32,41.35,41.27,41.33,17644.0,34.2568,34.2817,34.2153,34.2651,17644.0
2020-10-23 12:45:00,41.32,41.37,41.27,41.29,28834.0,34.2568,34.2983,34.2153,34.2319,28834.0
2020-10-23 12:50:00,41.29,41.32,41.26,41.28,13405.0,34.2319,34.2568,34.2071,34.2236,13405.0
2020-10-23 12:55:00,41.28,41.32,41.19,41.23,22589.0,34.2236,34.2568,34.149,34.1822,22589.0
2020-10-23 13:00:00,41.23,41.37,41.21,41.36,31970.0,34.1822,34.2983,34.1656,34.29,31970.0
2020-10-23 13:05:00,41.36,41.36,41.29,41.3,29325.0,34.29,34.29,34.2319,34.2402,29325.0
2020-10-23 13:10:00,41.3,41.3,41.1,41.15,33482.0,34.2402,34.2402,34.0744,34.1159,33482.0
2020-10-23 13:15:00,41.14,41.22,41.03,41.06,30358.0,34.1076,34.1739,34.0164,34.0412,30358.0
2020-10-23 13:20:00,41.07,41.44,40.99,41.44,36986.0,34.0495,34.3563,33.9832,34.3563,36986.0
2020-10-23 13:25:00,41.42,41.47,41.39,41.4,39073.0,34.3397,34.3812,34.3148,34.3231,39073.0
2020-10-23 13:30:00,41.39,41.46,41.33,41.41,35509.0,34.3148,34.3729,34.2651,34.3314,35509.0
2020-10-23 13:35:00,41.42,41.49,41.38,41.39,21428.0,34.3397,34.3977,34.3065,34.3148,21428.0
2020-10-23 13:40:00,41.39,41.42,41.35,41.41,19142.0,34.3148,34.3397,34.2817,34.3314,19142.0
2020-10-23 13:45:00,41.41,41.45,41.35,41.41,30197.0,34.3314,34.3646,34.2817,34.3314,30197.0
2020-10-23 13:50:00,41.4,41.43,41.24,41.29,26633.0,34.3231,34.348,34.1905,34.2319,26633.0
2020-10-23 13:55:00,41.27,41.36,41.26,41.36,25849.0,34.2153,34.29,34.2071,34.29,25849.0
2020-10-23 14:00:00,41.35,41.36,41.2,41.25,17728.0,34.2817,34.29,34.1573,34.1988,17728.0
2020-10-23 14:05:00,41.27,41.34,41.27,41.3,19018.0,34.2153,34.2734,34.2153,34.2402,19018.0
2020-10-23 14:10:00,41.28,41.28,41.15,41.22,23928.0,34.2236,34.2236,34.1159,34.1739,23928.0
2020-10-23 14:15:00,41.21,41.23,41.14,41.17,23999.0,34.1656,34.1822,34.1076,34.1324,23999.0
2020-10-23 14:20:00,41.17,41.31,41.17,41.22,18979.0,34.1324,34.2485,34.1324,34.1739,18979.0
2020-10-23 14:25:00,41.23,41.28,41.16,41.17,34593.0,34.1822,34.2236,34.1241,34.1324,34593.0
2020-10-23 14:30:00,41.16,41.45,41.12,41.41,65124.0,34.1241,34.3646,34.091,34.3314,65124.0
2020-10-23 14:35:00,41.43,41.55,41.43,41.5,35761.0,34.348,34.4475,34.348,34.406,35761.0
2020-10-23 14:40:00,41.5,41.59,41.47,41.53,31169.0,34.406,34.4806,34.3812,34.4309,31169.0
2020-10-23 14:45:00,41.52,41.62,41.51,41.56,33069.0,34.4226,34.5055,34.4143,34.4558,33069.0
2020-10-23 14:50:00,41.57,41.61,41.47,41.52,26856.0,34.4641,34.4972,34.3812,34.4226,26856.0
2020-10-23 14:55:00,41.52,41.61,41.51,41.54,30295.0,34.4226,34.4972,34.4143,34.4392,30295.0
2020-10-23 15:00:00,41.54,41.58,41.5,41.55,46578.0,34.4392,34.4724,34.406,34.4475,46578.0
2020-10-23 15:05:00,41.54,41.68,41.54,41.6,33188.0,34.4392,34.5553,34.4392,34.4889,33188.0
2020-10-23 15:10:00,41.59,41.68,41.57,41.57,28845.0,34.4806,34.5553,34.4641,34.4641,28845.0
2020-10-23 15:15:00,41.59,41.6,41.53,41.57,32612.0,34.4806,34.4889,34.4309,34.4641,32612.0
2020-10-23 15:20:00,41.57,41.58,41.5,41.51,32272.0,34.4641,34.4724,34.406,34.4143,32272.0
2020-10-23 15:25:00,41.52,41.57,41.47,41.57,35381.0,34.4226,34.4641,34.3812,34.4641,35381.0
2020-10-23 15:30:00,41.57,41.71,41.54,41.66,43750.0,34.4641,34.5801,34.4392,34.5387,43750.0
2020-10-23 15:35:00,41.66,41.73,41.63,41.71,50438.0,34.5387,34.5967,34.5138,34.5801,50438.0
2020-10-23 15:40:00,41.72,41.76,41.65,41.76,58113.0,34.5884,34.6216,34.5304,34.6216,58113.0
2020-10-23 15:45:00,41.77,41.9,41.72,41.89,108107.0,34.6299,34.7377,34.5884,34.7294,108107.0
2020-10-23 15:50:00,41.88,41.97,41.79,41.92,133576.0,34.7211,34.7957,34.6465,34.7542,133576.0
2020-10-23 15:55:00,41.92,42.11,41.86,41.96,326330.0,34.7542,34.9118,34.7045,34.7874,326330.0
2020-10-26 09:30:00,41.22,41.3,40.71,40.71,101898.0,34.1739,34.2402,33.7511,33.7511,101898.0
2020-10-26 09:35:00,40.75,40.75,40.46,40.64,89085.0,33.7842,33.7842,33.5438,33.693,89085.0
2020-10-26 09:40:00,40.66,40.66,40.33,40.48,45577.0,33.7096,33.7096,33.436,33.5604,45577.0
2020-10-26 09:45:00,40.47,40.56,40.37,40.53,55374.0,33.5521,33.6267,33.4692,33.6018,55374.0
2020-10-26 09:50:00,40.55,40.87,40.48,40.83,57948.0,33.6184,33.8837,33.5604,33.8506,57948.0
2020-10-26 09:55:00,40.8,40.98,40.74,40.8,54378.0,33.8257,33.9749,33.7759,33.8257,54378.0
2020-10-26 10:00:00,40.79,40.79,40.6,40.69,24667.0,33.8174,33.8174,33.6599,33.7345,24667.0
2020-10-26 10:05:00,40.72,41.04,40.7,40.79,81760.0,33.7594,34.0247,33.7428,33.8174,81760.0
2020-10-26 10:10:00,40.79,40.91,40.69,40.91,17462.0,33.8174,33.9169,33.7345,33.9169,17462.0
2020-10-26 10:15:00,40.91,40.99,40.79,40.85,14520.0,33.9169,33.9832,33.8174,33.8671,14520.0
2020-10-26 10:20:00,40.85,40.88,40.65,40.73,31786.0,33.8671,33.892,33.7013,33.7677,31786.0
2020-10-26 10:25:00,40.74,40.75,40.53,40.56,22796.0,33.7759,33.7842,33.6018,33.6267,22796.0
2020-10-26 10:30:00,40.58,40.58,40.25,40.39,63842.0,33.6433,33.6433,33.3697,33.4858,63842.0
2020-10-26 10:35:00,40.37,40.46,40.31,40.34,44515.0,33.4692,33.5438,33.4194,33.4443,44515.0
2020-10-26 10:40:00,40.34,40.6,40.31,40.48,39440.0,33.4443,33.6599,33.4194,33.5604,39440.0
2020-10-26 10:45:00,40.53,40.54,40.3,40.4,67270.0,33.6018,33.6101,33.4112,33.4941,67270.0
2020-10-26 10:50:00,40.38,40.38,40.21,40.23,37041.0,33.4775,33.4775,33.3365,33.3531,37041.0
2020-10-26 10:55:00,40.22,40.29,40.13,40.16,54025.0,33.3448,33.4029,33.2702,33.2951,54025.0
2020-10-26 11:00:00,40.17,40.27,40.08,40.12,54700.0,33.3034,33.3863,33.2288,33.2619,54700.0
2020-10-26 11:05:00,40.11,40.15,40.02,40.02,55337.0,33.2536,33.2868,33.179,33.179,55337.0
2020-10-26 11:10:00,40.02,40.17,40.01,40.1,53732.0,33.179,33.3034,33.1707,33.2453,53732.0
2020-10-26 11:15:00,40.1,40.14,40.01,40.05,63613.0,33.2453,33.2785,33.1707,33.2039,63613.0
2020-10-26 11:20:00,40.06,40.28,40.04,40.2,22662.0,33.2122,33.3946,33.1956,33.3282,22662.0
2020-10-26 11:25:00,40.23,40.4,40.21,40.3,26791.0,33.3531,33.4941,33.3365,33.4112,26791.0
2020-10-26 11:30:00,40.3,40.31,40.12,40.13,33629.0,33.4112,33.4194,33.2619,33.2702,33629.0
2020-10-26 11:35:00,40.13,40.25,40.12,40.22,40090.0,33.2702,33.3697,33.2619,33.3448,40090.0
2020-10-26 11:40:00,40.21,40.28,40.12,40.27,23203.0,33.3365,33.3946,33.2619,33.3863,23203.0
2020-10-26 11:45:00,40.27,40.36,40.22,40.27,23608.0,33.3863,33.4609,33.3448,33.3863,23608.0
2020-10-26 11:50:00,40.26,40.26,40.16,40.18,37703.0,33.378,33.378,33.2951,33.3117,37703.0
2020-10-26 11:55:00,40.19,40.2,40.13,40.18,21808.0,33.32,33.3282,33.2702,33.3117,21808.0
2020-10-26 12:00:00,40.16,40.29,40.09,40.19,21136.0,33.2951,33.4029,33.2371,33.32,21136.0
2020-10-26 12:05:00,40.18,40.2,40.06,40.07,32154.0,33.3117,33.3282,33.2122,33.2205,32154.0
2020-10-26 12:10:00,40.08,40.09,39.95,39.96,71660.0,33.2288,33.2371,33.121,33.1293,71660.0
2020-10-26 12:15:00,39.95,39.99,39.85,39.87,60733.0,33.121,33.1541,33.0381,33.0547,60733.0
2020-10-26 12:20:00,39.88,39.89,39.75,39.78,43537.0,33.0629,33.0712,32.9552,32.98,43537.0
2020-10-26 12:25:00,39.78,39.84,39.75,39.8,33118.0,32.98,33.0298,32.9552,32.9966,33118.0
2020-10-26 12:30:00,39.79,39.79,39.61,39.65,53092.0,32.9883,32.9883,32.8391,32.8723,53092.0
2020-10-26 12:35:00,39.64,39.69,39.52,39.55,66970.0,32.864,32.9054,32.7645,32.7894,66970.0
2020-10-26 12:40:00,39.54,39.68,39.52,39.6,49874.0,32.7811,32.8971,32.7645,32.8308,49874.0
2020-10-26 12:45:00,39.61,39.71,39.54,39.68,36039.0,32.8391,32.922,32.7811,32.8971,36039.0
2020-10-26 12:50:00,39.67,39.71,39.62,39.66,26159.0,32.8888,32.922,32.8474,32.8806,26159.0
2020-10-26 12:55:00,39.65,39.74,39.58,39.7,34456.0,32.8723,32.9469,32.8142,32.9137,34456.0
2020-10-26 13:00:00,39.7,39.73,39.6,39.64,34833.0,32.9137,32.9386,32.8308,32.864,34833.0
2020-10-26 13:05:00,39.65,39.69,39.53,39.57,27807.0,32.8723,32.9054,32.7728,32.8059,27807.0
2020-10-26 13:10:00,39.55,39.67,39.51,39.52,22629.0,32.7894,32.8888,32.7562,32.7645,22629.0
2020-10-26 13:15:00,39.5,39.51,39.41,39.42,58069.0,32.7479,32.7562,32.6733,32.6816,58069.0
2020-10-26 13:20:00,39.43,39.53,39.39,39.43,27645.0,32.6899,32.7728,32.6567,32.6899,27645.0
2020-10-26 13:25:00,39.42,39.48,39.37,39.38,33775.0,32.6816,32.7313,32.6401,32.6484,33775.0
2020-10-26 13:30:00,39.37,39.38,39.21,39.3,73074.0,32.6401,32.6484,32.5075,32.5821,73074.0
2020-10-26 13:35:00,39.29,39.48,39.24,39.46,28866.0,32.5738,32.7313,32.5324,32.7147,28866.0
2020-10-26 13:40:00,39.47,39.48,39.36,39.41,31009.0,32.723,32.7313,32.6318,32.6733,31009.0
2020-10-26 13:45:00,39.4,39.41,39.31,39.4,32851.0,32.665,32.6733,32.5904,32.665,32851.0
2020-10-26 13:50:00,39.37,39.61,39.34,39.58,57256.0,32.6401,32.8391,32.6153,32.8142,57256.0
2020-10-26 13:55:00,39.59,39.61,39.4,39.52,29016.0,32.8225,32.8391,32.665,32.7645,29016.0
2020-10-26 14:00:00,39.52,39.52,39.36,39.45,28812.0,32.7645,32.7645,32.6318,32.7065,28812.0
2020-10-26 14:05:00,39.44,39.59,39.39,39.57,28632.0,32.6982,32.8225,32.6567,32.8059,28632.0
2020-10-26 14:10:00,39.57,39.6,39.47,39.54,42470.0,32.8059,32.8308,32.723,32.7811,42470.0
2020-10-26 14:15:00,39.53,39.58,39.44,39.47,19241.0,32.7728,32.8142,32.6982,32.723,19241.0
2020-10-26 14:20:00,39.47,39.63,39.46,39.58,15575.0,32.723,32.8557,32.7147,32.8142,15575.0
2020-10-26 14:25:00,39.58,39.72,39.55,39.66,25042.0,32.8142,32.9303,32.7894,32.8806,25042.0
2020-10-26 14:30:00,39.66,39.66,39.55,39.63,27608.0,32.8806,32.8806,32.7894,32.8557,27608.0
2020-10-26 14:35:00,39.62,39.64,39.42,39.49,43392.0,32.8474,32.864,32.6816,32.7396,43392.0
2020-10-26 14:40:00,39.49,39.62,39.45,39.49,21848.0,32.7396,32.8474,32.7065,32.7396,21848.0
2020-10-26 14:45:00,39.48,39.5,39.42,39.49,35100.0,32.7313,32.7479,32.6816,32.7396,35100.0
2020-10-26 14:50:00,39.48,39.63,39.46,39.57,29923.0,32.7313,32.8557,32.7147,32.8059,29923.0
2020-10-26 14:55:00,39.57,39.66,39.48,39.49,38364.0,32.8059,32.8806,32.7313,32.7396,38364.0
2020-10-26 15:00:00,39.5,39.53,39.42,39.46,49617.0,32.7479,32.7728,32.6816,32.7147,49617.0
2020-10-26 15:05:00,39.46,39.49,39.39,39.45,35810.0,32.7147,32.7396,32.6567,32.7065,35810.0
2020-10-26 15:10:00,39.46,39.48,39.31,39.39,34510.0,32.7147,32.7313,32.5904,32.6567,34510.0
2020-10-26 15:15:00,39.39,39.47,39.33,39.41,28779.0,32.6567,32.723,32.607,32.6733,28779.0
2020-10-26 15:20:00,39.42,39.54,39.42,39.49,38838.0,32.6816,32.7811,32.6816,32.7396,38838.0
2020-10-26 15:25:00,39.48,39.5,39.42,39.47,33518.0,32.7313,32.7479,32.6816,32.723,33518.0
2020-10-26 15:30:00,39.48,39.68,39.47,39.63,52615.0,32.7313,32.8971,32.723,32.8557,52615.0
2020-10-26 15:35:00,39.65,39.71,39.54,39.58,45065.0,32.8723,32.922,32.7811,32.8142,45065.0
2020-10-26 15:40:00,39.57,39.63,39.39,39.44,110967.0,32.8059,32.8557,32.6567,32.6982,110967.0
2020-10-26 15:45:00,39.47,39.49,39.35,39.37,65156.0,32.723,32.7396,32.6235,32.6401,65156.0
2020-10-26 15:50:00,39.37,39.56,39.33,39.55,92772.0,32.6401,32.7976,32.607,32.7894,92772.0
2020-10-26 15:55:00,39.56,39.64,39.47,39.55,252762.0,32.7976,32.864,32.723,32.7894,252762.0
2020-10-27 09:30:00,39.12,39.45,38.64,38.73,157488.0,32.4329,32.7065,32.0349,32.1095,157488.0
2020-10-27 09:35:00,38.73,38.89,38.6,38.61,74117.0,32.1095,32.2422,32.0018,32.01,74117.0
2020-10-27 09:40:00,38.61,38.61,38.3,38.49,91386.0,32.01,32.01,31.753,31.9106,91386.0
2020-10-27 09:45:00,38.47,38.52,38.39,38.48,58407.0,31.894,31.9354,31.8276,31.9023,58407.0
2020-10-27 09:50:00,38.48,38.71,38.45,38.7,71518.0,31.9023,32.0929,31.8774,32.0847,71518.0
2020-10-27 09:55:00,38.7,38.87,38.65,38.87,45871.0,32.0847,32.2256,32.0432,32.2256,45871.0
2020-10-27 10:00:00,38.86,38.99,38.76,38.86,67022.0,32.2173,32.3251,32.1344,32.2173,67022.0
2020-10-27 10:05:00,38.86,39.02,38.79,38.87,28036.0,32.2173,32.35,32.1593,32.2256,28036.0
2020-10-27 10:10:00,38.87,38.95,38.8,38.93,51251.0,32.2256,32.2919,32.1676,32.2753,51251.0
2020-10-27 10:15:00,38.94,38.97,38.67,38.73,40505.0,32.2836,32.3085,32.0598,32.1095,40505.0
2020-10-27 10:20:00,38.78,38.87,38.73,38.78,33910.0,32.151,32.2256,32.1095,32.151,33910.0
2020-10-27 10:25:00,38.82,38.89,38.72,38.86,20512.0,32.1841,32.2422,32.1012,32.2173,20512.0
2020-10-27 10:30:00,38.88,38.94,38.55,38.63,54213.0,32.2339,32.2836,31.9603,32.0266,54213.0
2020-10-27 10:35:00,38.63,38.65,38.42,38.43,56731.0,32.0266,32.0432,31.8525,31.8608,56731.0
2020-10-27 10:40:00,38.43,38.51,38.39,38.44,50878.0,31.8608,31.9271,31.8276,31.8691,50878.0
2020-10-27 10:45:00,38.44,38.67,38.38,38.61,35262.0,31.8691,32.0598,31.8194,32.01,35262.0
2020-10-27 10:50:00,38.61,38.65,38.44,38.45,32722.0,32.01,32.0432,31.8691,31.8774,32722.0
2020-10-27 10:55:00,38.47,38.5,38.36,38.4,25247.0,31.894,31.9188,31.8028,31.8359,25247.0
2020-10-27 11:00:00,38.4,38.44,38.22,38.34,72063.0,31.8359,31.8691,31.6867,31.7862,72063.0
2020-10-27 11:05:00,38.35,38.39,38.29,38.34,37460.0,31.7945,31.8276,31.7447,31.7862,37460.0
2020-10-27 11:10:00,38.33,38.47,38.31,38.38,28320.0,31.7779,31.894,31.7613,31.8194,28320.0
2020-10-27 11:15:00,38.4,38.45,38.3,38.3,37968.0,31.8359,31.8774,31.753,31.753,37968.0
2020-10-27 11:20:00,38.3,38.44,38.29,38.42,24929.0,31.753,31.8691,31.7447,31.8525,24929.0
2020-10-27 11:25:00,38.41,38.5,38.39,38.46,43846.0,31.8442,31.9188,31.8276,31.8857,43846.0
2020-10-27 11:30:00,38.45,38.53,38.39,38.5,52648.0,31.8774,31.9437,31.8276,31.9188,52648.0
2020-10-27 11:35:00,38.5,38.65,38.47,38.64,32229.0,31.9188,32.0432,31.894,32.0349,32229.0
2020-10-27 11:40:00,38.65,38.73,38.63,38.69,50194.0,32.0432,32.1095,32.0266,32.0764,50194.0
2020-10-27 11:45:00,38.7,38.86,38.7,38.81,47363.0,32.0847,32.2173,32.0847,32.1759,47363.0
2020-10-27 11:50:00,38.82,38.97,38.81,38.97,23791.0,32.1841,32.3085,32.1759,32.3085,23791.0
2020-10-27 11:55:00,38.96,39.02,38.89,38.95,28418.0,32.3002,32.35,32.2422,32.2919,28418.0
2020-10-27 12:00:00,38.96,38.98,38.85,38.96,24786.0,32.3002,32.3168,32.209,32.3002,24786.0
2020-10-27 12:05:00,38.96,39.06,38.91,38.94,46478.0,32.3002,32.3831,32.2588,32.2836,46478.0
2020-10-27 12:10:00,38.96,38.96,38.81,38.83,28521.0,32.3002,32.3002,32.1759,32.1924,28521.0
2020-10-27 12:15:00,38.85,38.88,38.73,38.74,34999.0,32.209,32.2339,32.1095,32.1178,34999.0
2020-10-27 12:20:00,38.73,38.97,38.73,38.92,31998.0,32.1095,32.3085,32.1095,32.2671,31998.0
2020-10-27 12:25:00,38.96,39.06,38.89,38.92,34203.0,32.3002,32.3831,32.2422,32.2671,34203.0
2020-10-27 12:30:00,38.92,38.97,38.84,38.86,22409.0,32.2671,32.3085,32.2007,32.2173,22409.0
2020-10-27 12:35:00,38.86,38.88,38.75,38.84,22194.0,32.2173,32.2339,32.1261,32.2007,22194.0
2020-10-27 12:40:00,38.84,38.85,38.66,38.69,56291.0,32.2007,32.209,32.0515,32.0764,56291.0
2020-10-27 12:45:00,38.7,38.78,38.57,38.6,26729.0,32.0847,32.151,31.9769,32.0018,26729.0
2020-10-27 12:50:00,38.6,38.63,38.53,38.6,30507.0,32.0018,32.0266,31.9437,32.0018,30507.0
2020-10-27 12:55:00,38.6,38.64,38.55,38.6,31834.0,32.0018,32.0349,31.9603,32.0018,31834.0
2020-10-27 13:00:00,38.59,38.59,38.47,38.5,25888.0,31.9935,31.9935,31.894,31.9188,25888.0
2020-10-27 13:05:00,38.51,38.54,38.45,38.47,28287.0,31.9271,31.952,31.8774,31.894,28287.0
2020-10-27 13:10:00,38.5,38.55,38.45,38.45,37108.0,31.9188,31.9603,31.8774,31.8774,37108.0
2020-10-27 13:15:00,38.47,38.6,38.47,38.54,22970.0,31.894,32.0018,31.894,31.952,22970.0
2020-10-27 13:20:00,38.55,38.68,38.52,38.67,23029.0,31.9603,32.0681,31.9354,32.0598,23029.0
2020-10-27 13:25:00,38.66,38.79,38.63,38.79,29569.0,32.0515,32.1593,32.0266,32.1593,29569.0
2020-10-27 13:30:00,38.78,38.83,38.73,38.78,30600.0,32.151,32.1924,32.1095,32.151,30600.0
2020-10-27 13:35:00,38.75,38.75,38.63,38.68,17154.0,32.1261,32.1261,32.0266,32.0681,17154.0
2020-10-27 13:40:00,38.7,38.79,38.65,38.77,29387.0,32.0847,32.1593,32.0432,32.1427,29387.0
2020-10-27 13:45:00,38.76,38.84,38.7,38.77,18346.0,32.1344,32.2007,32.0847,32.1427,18346.0
2020-10-27 13:50:00,38.77,38.82,38.73,38.8,20979.0,32.1427,32.1841,32.1095,32.1676,20979.0
2020-10-27 13:55:00,38.79,38.89,38.76,38.88,40163.0,32.1593,32.2422,32.1344,32.2339,40163.0
2020-10-27 14:00:00,38.88,38.97,38.86,38.92,40108.0,32.2339,32.3085,32.2173,32.2671,40108.0
2020-10-27 14:05:00,38.91,38.99,38.87,38.96,36774.0,32.2588,32.3251,32.2256,32.3002,36774.0
2020-10-27 14:10:00,38.96,38.99,38.88,38.99,23902.0,32.3002,32.3251,32.2339,32.3251,23902.0
2020-10-27 14:15:00,38.99,39.0,38.76,38.76,32658.0,32.3251,32.3334,32.1344,32.1344,32658.0
2020-10-27 14:20:00,38.8,38.8,38.71,38.77,18467.0,32.1676,32.1676,32.0929,32.1427,18467.0
2020-10-27 14:25:00,38.76,38.8,38.69,38.72,18744.0,32.1344,32.1676,32.0764,32.1012,18744.0
2020-10-27 14:30:00,38.7,38.73,38.62,38.66,27893.0,32.0847,32.1095,32.0183,32.0515,27893.0
2020-10-27 14:35:00,38.66,38.7,38.56,38.58,34837.0,32.0515,32.0847,31.9686,31.9852,34837.0
2020-10-27 14:40:00,38.56,38.65,38.54,38.55,54336.0,31.9686,32.0432,31.952,31.9603,54336.0
2020-10-27 14:45:00,38.57,38.57,38.45,38.53,62674.0,31.9769,31.9769,31.8774,31.9437,62674.0
2020-10-27 14:50:00,38.54,38.57,38.5,38.55,46829.0,31.952,31.9769,31.9188,31.9603,46829.0
2020-10-27 14:55:00,38.55,38.55,38.43,38.46,39126.0,31.9603,31.9603,31.8608,31.8857,39126.0
2020-10-27 15:00:00,38.47,38.56,38.43,38.44,34006.0,31.894,31.9686,31.8608,31.8691,34006.0
2020-10-27 15:05:00,38.45,38.45,38.34,38.36,47323.0,31.8774,31.8774,31.7862,31.8028,47323.0
2020-10-27 15:10:00,38.38,38.41,38.33,38.35,41459.0,31.8194,31.8442,31.7779,31.7945,41459.0
2020-10-27 15:15:00,38.35,38.37,38.33,38.35,52527.0,31.7945,31.8111,31.7779,31.7945,52527.0
2020-10-27 15:20:00,38.35,38.47,38.34,38.44,57259.0,31.7945,31.894,31.7862,31.8691,57259.0
2020-10-27 15:25:00,38.44,38.44,38.3,38.34,63164.0,31.8691,31.8691,31.753,31.7862,63164.0
2020-10-27 15:30:00,38.33,38.46,38.33,38.45,81214.0,31.7779,31.8857,31.7779,31.8774,81214.0
2020-10-27 15:35:00,38.45,38.47,38.25,38.29,135192.0,31.8774,31.894,31.7116,31.7447,135192.0
2020-10-27 15:40:00,38.29,38.37,38.28,38.31,75026.0,31.7447,31.8111,31.7365,31.7613,75026.0
2020-10-27 15:45:00,38.31,38.36,38.25,38.34,113492.0,31.7613,31.8028,31.7116,31.7862,113492.0
2020-10-27 15:50:00,38.33,38.48,38.31,38.47,119733.0,31.7779,31.9023,31.7613,31.894,119733.0
2020-10-27 15:55:00,38.46,38.46,38.25,38.25,261684.0,31.8857,31.8857,31.7116,31.7116,261684.0
2020-10-28 09:30:00,37.1,37.67,36.43,36.49,270552.0,30.7582,31.2307,30.2027,30.2524,270552.0
2020-10-28 09:35:00,36.52,36.96,36.46,36.91,118710.0,30.2773,30.6421,30.2276,30.6006,118710.0
2020-10-28 09:40:00,36.9,37.25,36.87,37.2,50290.0,30.5923,30.8825,30.5675,30.8411,50290.0
2020-10-28 09:45:00,37.17,37.19,36.77,36.87,105972.0,30.8162,30.8328,30.4846,30.5675,105972.0
2020-10-28 09:50:00,36.82,36.95,36.78,36.83,41552.0,30.526,30.6338,30.4929,30.5343,41552.0
2020-10-28 09:55:00,36.81,36.81,36.32,36.42,136650.0,30.5177,30.5177,30.1115,30.1944,136650.0
2020-10-28 10:00:00,36.41,36.57,36.26,36.26,68293.0,30.1861,30.3188,30.0617,30.0617,68293.0
2020-10-28 10:05:00,36.29,36.45,36.23,36.45,152448.0,30.0866,30.2193,30.0369,30.2193,152448.0
2020-10-28 10:10:00,36.47,36.64,36.37,36.53,79054.0,30.2359,30.3768,30.1529,30.2856,79054.0
2020-10-28 10:15:00,36.53,36.66,36.38,36.39,50490.0,30.2856,30.3934,30.1612,30.1695,50490.0
2020-10-28 10:20:00,36.39,36.47,36.21,36.23,104855.0,30.1695,30.2359,30.0203,30.0369,104855.0
2020-10-28 10:25:00,36.2,36.25,36.06,36.18,82767.0,30.012,30.0535,29.8959,29.9954,82767.0
2020-10-28 10:30:00,36.18,36.35,36.12,36.3,92212.0,29.9954,30.1364,29.9457,30.0949,92212.0
2020-10-28 10:35:00,36.28,36.56,36.25,36.5,84807.0,30.0783,30.3105,30.0535,30.2607,84807.0
2020-10-28 10:40:00,36.5,36.55,36.22,36.23,36492.0,30.2607,30.3022,30.0286,30.0369,36492.0
2020-10-28 10:45:00,36.21,36.22,36.07,36.19,71496.0,30.0203,30.0286,29.9042,30.0037,71496.0
2020-10-28 10:50:00,36.19,36.26,36.08,36.22,58989.0,30.0037,30.0617,29.9125,30.0286,58989.0
2020-10-28 10:55:00,36.19,36.29,36.11,36.12,53553.0,30.0037,30.0866,29.9374,29.9457,53553.0
2020-10-28 11:00:00,36.12,36.19,35.99,36.05,140364.0,29.9457,30.0037,29.8379,29.8876,140364.0
2020-10-28 11:05:00,36.07,36.45,36.05,36.35,64949.0,29.9042,30.2193,29.8876,30.1364,64949.0
2020-10-28 11:10:00,36.36,36.43,36.2,36.23,52757.0,30.1447,30.2027,30.012,30.0369,52757.0
2020-10-28 11:15:00,36.23,36.4,36.2,36.38,49262.0,30.0369,30.1778,30.012,30.1612,49262.0
2020-10-28 11:20:00,36.38,36.6,36.38,36.53,79104.0,30.1612,30.3436,30.1612,30.2856,79104.0
2020-10-28 11:25:00,36.55,36.66,36.42,36.66,49003.0,30.3022,30.3934,30.1944,30.3934,49003.0
2020-10-28 11:30:00,36.67,36.76,36.58,36.7,39776.0,30.4017,30.4763,30.327,30.4265,39776.0
2020-10-28 11:35:00,36.7,36.84,36.7,36.79,52908.0,30.4265,30.5426,30.4265,30.5012,52908.0
2020-10-28 11:40:00,36.79,36.98,36.78,36.96,73700.0,30.5012,30.6587,30.4929,30.6421,73700.0
2020-10-28 11:45:00,36.95,37.12,36.91,36.94,80945.0,30.6338,30.7747,30.6006,30.6255,80945.0
2020-10-28 11:50:00,36.99,37.17,36.97,37.1,51517.0,30.667,30.8162,30.6504,30.7582,51517.0
2020-10-28 11:55:00,37.08,37.16,37.04,37.13,43111.0,30.7416,30.8079,30.7084,30.783,43111.0
2020-10-28 12:00:00,37.12,37.33,37.12,37.3,68797.0,30.7747,30.9488,30.7747,30.924,68797.0
2020-10-28 12:05:00,37.31,37.49,37.25,37.37,41144.0,30.9323,31.0815,30.8825,30.982,41144.0
2020-10-28 12:10:00,37.32,37.42,37.27,37.28,31621.0,30.9406,31.0235,30.8991,30.9074,31621.0
2020-10-28 12:15:00,37.31,37.31,37.16,37.19,37364.0,30.9323,30.9323,30.8079,30.8328,37364.0
2020-10-28 12:20:00,37.21,37.37,37.17,37.35,37632.0,30.8494,30.982,30.8162,30.9654,37632.0
2020-10-28 12:25:00,37.34,37.37,37.26,37.35,25473.0,30.9571,30.982,30.8908,30.9654,25473.0
2020-10-28 12:30:00,37.36,37.44,37.26,37.4,29534.0,30.9737,31.04,30.8908,31.0069,29534.0
2020-10-28 12:35:00,37.42,37.46,37.08,37.08,32043.0,31.0235,31.0566,30.7416,30.7416,32043.0
2020-10-28 12:40:00,37.07,37.15,37.0,37.13,25995.0,30.7333,30.7996,30.6753,30.783,25995.0
2020-10-28 12:45:00,37.11,37.13,36.99,37.08,30115.0,30.7665,30.783,30.667,30.7416,30115.0
2020-10-28 12:50:00,37.08,37.19,37.01,37.07,18825.0,30.7416,30.8328,30.6835,30.7333,18825.0
2020-10-28 12:55:00,37.07,37.2,36.99,37.13,28539.0,30.7333,30.8411,30.667,30.783,28539.0
2020-10-28 13:00:00,37.13,37.23,37.02,37.04,18807.0,30.783,30.8659,30.6918,30.7084,18807.0
2020-10-28 13:05:00,37.04,37.09,36.99,37.01,30234.0,30.7084,30.7499,30.667,30.6835,30234.0
2020-10-28 13:10:00,37.0,37.04,36.82,36.83,31767.0,30.6753,30.7084,30.526,30.5343,31767.0
2020-10-28 13:15:00,36.85,36.98,36.81,36.97,49400.0,30.5509,30.6587,30.5177,30.6504,49400.0
2020-10-28 13:20:00,36.94,37.01,36.83,36.98,114963.0,30.6255,30.6835,30.5343,30.6587,114963.0
2020-10-28 13:25:00,36.97,37.08,36.85,37.06,56076.0,30.6504,30.7416,30.5509,30.725,56076.0
2020-10-28 13:30:00,37.02,37.13,36.86,37.13,43396.0,30.6918,30.783,30.5592,30.783,43396.0
2020-10-28 13:35:00,37.11,37.2,37.02,37.05,25751.0,30.7665,30.8411,30.6918,30.7167,25751.0
2020-10-28 13:40:00,37.05,37.06,36.82,36.9,31874.0,30.7167,30.725,30.526,30.5923,31874.0
2020-10-28 13:45:00,36.89,37.02,36.83,36.94,111196.0,30.5841,30.6918,30.5343,30.6255,111196.0
2020-10-28 13:50:00,36.91,37.08,36.85,37.08,40432.0,30.6006,30.7416,30.5509,30.7416,40432.0
2020-10-28 13:55:00,37.09,37.1,36.94,37.07,69610.0,30.7499,30.7582,30.6255,30.7333,69610.0
2020-10-28 14:00:00,37.07,37.07,36.9,36.93,64134.0,30.7333,30.7333,30.5923,30.6172,64134.0
2020-10-28 14:05:00,36.93,36.95,36.81,36.81,22172.0,30.6172,30.6338,30.5177,30.5177,22172.0
2020-10-28 14:10:00,36.8,36.8,36.59,36.61,29682.0,30.5094,30.5094,30.3353,30.3519,29682.0
2020-10-28 14:15:00,36.61,36.72,36.57,36.72,27301.0,30.3519,30.4431,30.3188,30.4431,27301.0
2020-10-28 14:20:00,36.72,36.87,36.72,36.83,16618.0,30.4431,30.5675,30.4431,30.5343,16618.0
2020-10-28 14:25:00,36.84,36.92,36.77,36.87,36473.0,30.5426,30.6089,30.4846,30.5675,36473.0
2020-10-28 14:30:00,36.86,36.88,36.74,36.79,22181.0,30.5592,30.5758,30.4597,30.5012,22181.0
2020-10-28 14:35:00,36.79,36.81,36.63,36.68,29404.0,30.5012,30.5177,30.3685,30.41,29404.0
2020-10-28 14:40:00,36.66,36.74,36.6,36.71,28001.0,30.3934,30.4597,30.3436,30.4348,28001.0
2020-10-28 14:45:00,36.72,36.87,36.7,36.79,25072.0,30.4431,30.5675,30.4265,30.5012,25072.0
2020-10-28 14:50:00,36.8,36.81,36.61,36.61,31458.0,30.5094,30.5177,30.3519,30.3519,31458.0
2020-10-28 14:55:00,36.62,36.89,36.6,36.74,54992.0,30.3602,30.5841,30.3436,30.4597,54992.0
2020-10-28 15:00:00,36.75,36.75,36.56,36.59,45761.0,30.468,30.468,30.3105,30.3353,45761.0
2020-10-28 15:05:00,36.6,36.69,36.57,36.57,41646.0,30.3436,30.4182,30.3188,30.3188,41646.0
2020-10-28 15:10:00,36.57,36.66,36.53,36.57,71705.0,30.3188,30.3934,30.2856,30.3188,71705.0
2020-10-28 15:15:00,36.56,36.58,36.49,36.5,44340.0,30.3105,30.327,30.2524,30.2607,44340.0
2020-10-28 15:20:00,36.5,36.68,36.49,36.67,46529.0,30.2607,30.41,30.2524,30.4017,46529.0
2020-10-28 15:25:00,36.67,36.72,36.59,36.64,34473.0,30.4017,30.4431,30.3353,30.3768,34473.0
2020-10-28 15:30:00,36.64,36.74,36.63,36.7,44334.0,30.3768,30.4597,30.3685,30.4265,44334.0
2020-10-28 15:35:00,36.7,36.78,36.65,36.67,72008.0,30.4265,30.4929,30.3851,30.4017,72008.0
2020-10-28 15:40:00,36.65,36.67,36.53,36.55,40798.0,30.3851,30.4017,30.2856,30.3022,40798.0
2020-10-28 15:45:00,36.54,36.54,36.32,36.38,109108.0,30.2939,30.2939,30.1115,30.1612,109108.0
2020-10-28 15:50:00,36.38,36.4,36.22,36.3,185029.0,30.1612,30.1778,30.0286,30.0949,185029.0
2020-10-28 15:55:00,36.31,36.34,36.14,36.22,346243.0,30.1032,30.1281,29.9623,30.0286,346243.0
2020-10-29 09:30:00,35.79,36.01,35.6,35.82,155602.0,29.6721,29.8545,29.5146,29.697,155602.0
2020-10-29 09:35:00,35.78,35.97,35.44,35.81,63496.0,29.6638,29.8213,29.3819,29.6887,63496.0
2020-10-29 09:40:00,35.85,36.11,35.59,36.06,41015.0,29.7218,29.9374,29.5063,29.8959,41015.0
2020-10-29 09:45:00,36.09,36.54,35.89,36.52,64144.0,29.9208,30.2939,29.755,30.2773,64144.0
2020-10-29 09:50:00,36.48,36.49,36.18,36.32,49689.0,30.2441,30.2524,29.9954,30.1115,49689.0
2020-10-29 09:55:00,36.34,36.5,36.29,36.43,44167.0,30.1281,30.2607,30.0866,30.2027,44167.0
2020-10-29 10:00:00,36.35,36.69,36.32,36.62,96550.0,30.1364,30.4182,30.1115,30.3602,96550.0
2020-10-29 10:05:00,36.62,36.64,36.36,36.4,115140.0,30.3602,30.3768,30.1447,30.1778,115140.0
2020-10-29 10:10:00,36.4,36.59,36.3,36.44,114824.0,30.1778,30.3353,30.0949,30.211,114824.0
2020-10-29 10:15:00,36.44,36.64,36.34,36.61,41766.0,30.211,30.3768,30.1281,30.3519,41766.0
2020-10-29 10:20:00,36.65,36.85,36.55,36.79,59120.0,30.3851,30.5509,30.3022,30.5012,59120.0
2020-10-29 10:25:00,36.75,36.95,36.73,36.85,44149.0,30.468,30.6338,30.4514,30.5509,44149.0
2020-10-29 10:30:00,36.86,37.39,36.85,37.31,130835.0,30.5592,30.9986,30.5509,30.9323,130835.0
2020-10-29 10:35:00,37.3,37.62,37.24,37.62,108294.0,30.924,31.1893,30.8742,31.1893,108294.0
2020-10-29 10:40:00,37.57,37.68,37.38,37.39,117033.0,31.1478,31.239,30.9903,30.9986,117033.0
2020-10-29 10:45:00,37.42,37.65,37.35,37.52,63802.0,31.0235,31.2141,30.9654,31.1064,63802.0
2020-10-29 10:50:00,37.5,37.7,37.34,37.39,51576.0,31.0898,31.2556,30.9571,30.9986,51576.0
2020-10-29 10:55:00,37.39,37.4,37.04,37.11,40993.0,30.9986,31.0069,30.7084,30.7665,40993.0
2020-10-29 11:00:00,37.09,37.29,37.02,37.21,44688.0,30.7499,30.9157,30.6918,30.8494,44688.0
2020-10-29 11:05:00,37.18,37.21,37.09,37.1,41713.0,30.8245,30.8494,30.7499,30.7582,41713.0
2020-10-29 11:10:00,37.07,37.28,37.02,37.27,34809.0,30.7333,30.9074,30.6918,30.8991,34809.0
2020-10-29 11:15:00,37.27,37.43,37.22,37.34,25383.0,30.8991,31.0318,30.8576,30.9571,25383.0
2020-10-29 11:20:00,37.34,37.37,37.2,37.25,18834.0,30.9571,30.982,30.8411,30.8825,18834.0
2020-10-29 11:25:00,37.23,37.41,37.06,37.06,31503.0,30.8659,31.0152,30.725,30.725,31503.0
2020-10-29 11:30:00,37.06,37.11,36.9,36.95,33896.0,30.725,30.7665,30.5923,30.6338,33896.0
2020-10-29 11:35:00,36.98,37.03,36.91,37.0,30503.0,30.6587,30.7001,30.6006,30.6753,30503.0
2020-10-29 11:40:00,37.0,37.01,36.85,36.87,35096.0,30.6753,30.6835,30.5509,30.5675,35096.0
2020-10-29 11:45:00,36.89,37.01,36.85,36.97,12153.0,30.5841,30.6835,30.5509,30.6504,12153.0
2020-10-29 11:50:00,36.93,37.08,36.9,37.05,19177.0,30.6172,30.7416,30.5923,30.7167,19177.0
2020-10-29 11:55:00,37.03,37.18,36.9,37.03,23031.0,30.7001,30.8245,30.5923,30.7001,23031.0
2020-10-29 12:00:00,37.05,37.07,36.96,37.05,20319.0,30.7167,30.7333,30.6421,30.7167,20319.0
2020-10-29 12:05:00,37.02,37.15,37.01,37.14,15217.0,30.6918,30.7996,30.6835,30.7913,15217.0
2020-10-29 12:10:00,37.13,37.24,37.07,37.24,19389.0,30.783,30.8742,30.7333,30.8742,19389.0
2020-10-29 12:15:00,37.23,37.29,37.11,37.15,22649.0,30.8659,30.9157,30.7665,30.7996,22649.0
2020-10-29 12:20:00,37.16,37.17,37.03,37.1,18444.0,30.8079,30.8162,30.7001,30.7582,18444.0
2020-10-29 12:25:00,37.1,37.14,37.07,37.07,24216.0,30.7582,30.7913,30.7333,30.7333,24216.0
2020-10-29 12:30:00,37.1,37.14,37.04,37.12,30460.0,30.7582,30.7913,30.7084,30.7747,30460.0
2020-10-29 12:35:00,37.1,37.24,37.06,37.17,51152.0,30.7582,30.8742,30.725,30.8162,51152.0
2020-10-29 12:40:00,37.19,37.21,37.13,37.14,25532.0,30.8328,30.8494,30.783,30.7913,25532.0
2020-10-29 12:45:00,37.14,37.14,36.95,36.95,19185.0,30.7913,30.7913,30.6338,30.6338,19185.0
2020-10-29 12:50:00,36.95,37.02,36.92,37.02,22750.0,30.6338,30.6918,30.6089,30.6918,22750.0
2020-10-29 12:55:00,37.02,37.02,36.87,36.95,26250.0,30.6918,30.6918,30.5675,30.6338,26250.0
2020-10-29 13:00:00,36.96,36.99,36.81,36.86,17786.0,30.6421,30.667,30.5177,30.5592,17786.0
2020-10-29 13:05:00,36.86,36.86,36.63,36.66,41899.0,30.5592,30.5592,30.3685,30.3934,41899.0
2020-10-29 13:10:00,36.66,36.69,36.54,36.61,38735.0,30.3934,30.4182,30.2939,30.3519,38735.0
2020-10-29 13:15:00,36.64,36.64,36.56,36.61,28929.0,30.3768,30.3768,30.3105,30.3519,28929.0
2020-10-29 13:20:00,36.62,36.79,36.58,36.73,26734.0,30.3602,30.5012,30.327,30.4514,26734.0
2020-10-29 13:25:00,36.73,36.82,36.71,36.76,19133.0,30.4514,30.526,30.4348,30.4763,19133.0
2020-10-29 13:30:00,36.75,36.92,36.73,36.85,81725.0,30.468,30.6089,30.4514,30.5509,81725.0
2020-10-29 13:35:00,36.83,36.83,36.7,36.81,55719.0,30.5343,30.5343,30.4265,30.5177,55719.0
2020-10-29 13:40:00,36.82,36.97,36.82,36.94,22334.0,30.526,30.6504,30.526,30.6255,22334.0
2020-10-29 13:45:00,36.95,37.03,36.88,36.97,42051.0,30.6338,30.7001,30.5758,30.6504,42051.0
2020-10-29 13:50:00,36.99,37.09,36.96,37.09,35872.0,30.667,30.7499,30.6421,30.7499,35872.0
2020-10-29 13:55:00,37.09,37.1,36.97,37.04,36630.0,30.7499,30.7582,30.6504,30.7084,36630.0
2020-10-29 14:00:00,37.03,37.18,37.03,37.06,45823.0,30.7001,30.8245,30.7001,30.725,45823.0
2020-10-29 14:05:00,37.06,37.22,37.06,37.16,47081.0,30.725,30.8576,30.725,30.8079,47081.0
2020-10-29 14:10:00,37.16,37.21,37.07,37.13,20567.0,30.8079,30.8494,30.7333,30.783,20567.0
2020-10-29 14:15:00,37.14,37.24,37.08,37.22,50469.0,30.7913,30.8742,30.7416,30.8576,50469.0
2020-10-29 14:20:00,37.21,37.36,37.15,37.34,46643.0,30.8494,30.9737,30.7996,30.9571,46643.0
2020-10-29 14:25:00,37.33,37.43,37.27,37.27,24351.0,30.9488,31.0318,30.8991,30.8991,24351.0
2020-10-29 14:30:00,37.27,37.4,37.21,37.4,27641.0,30.8991,31.0069,30.8494,31.0069,27641.0
2020-10-29 14:35:00,37.38,37.38,37.2,37.26,31137.0,30.9903,30.9903,30.8411,30.8908,31137.0
2020-10-29 14:40:00,37.28,37.35,37.24,37.25,23807.0,30.9074,30.9654,30.8742,30.8825,23807.0
2020-10-29 14:45:00,37.24,37.32,37.19,37.26,52807.0,30.8742,30.9406,30.8328,30.8908,52807.0
2020-10-29 14:50:00,37.25,37.4,37.24,37.38,31043.0,30.8825,31.0069,30.8742,30.9903,31043.0
2020-10-29 14:55:00,37.38,37.56,37.36,37.53,37108.0,30.9903,31.1395,30.9737,31.1147,37108.0
2020-10-29 15:00:00,37.52,37.57,37.47,37.54,46667.0,31.1064,31.1478,31.0649,31.1229,46667.0
2020-10-29 15:05:00,37.53,37.6,37.53,37.55,30503.0,31.1147,31.1727,31.1147,31.1312,30503.0
2020-10-29 15:10:00,37.55,37.6,37.48,37.5,75211.0,31.1312,31.1727,31.0732,31.0898,75211.0
2020-10-29 15:15:00,37.51,37.6,37.28,37.38,86599.0,31.0981,31.1727,30.9074,30.9903,86599.0
2020-10-29 15:20:00,37.37,37.47,37.36,37.42,30754.0,30.982,31.0649,30.9737,31.0235,30754.0
2020-10-29 15:25:00,37.43,37.54,37.38,37.52,27467.0,31.0318,31.1229,30.9903,31.1064,27467.0
2020-10-29 15:30:00,37.54,37.54,37.46,37.53,49600.0,31.1229,31.1229,31.0566,31.1147,49600.0
2020-10-29 15:35:00,37.53,37.64,37.51,37.63,38372.0,31.1147,31.2059,31.0981,31.1976,38372.0
2020-10-29 15:40:00,37.63,37.66,37.53,37.55,57114.0,31.1976,31.2224,31.1147,31.1312,57114.0
2020-10-29 15:45:00,37.55,37.71,37.54,37.67,64075.0,31.1312,31.2639,31.1229,31.2307,64075.0
2020-10-29 15:50:00,37.66,37.73,37.59,37.7,112653.0,31.2224,31.2805,31.1644,31.2556,112653.0
2020-10-29 15:55:00,37.7,37.71,37.49,37.53,264911.0,31.2556,31.2639,31.0815,31.1147,264911.0
2020-10-30 09:30:00,37.21,37.39,37.02,37.22,99666.0,30.8494,30.9986,30.6918,30.8576,99666.0
2020-10-30 09:35:00,37.27,37.74,37.09,37.66,66888.0,30.8991,31.2888,30.7499,31.2224,66888.0
2020-10-30 09:40:00,37.66,37.68,37.39,37.45,73213.0,31.2224,31.239,30.9986,31.0483,73213.0
2020-10-30 09:45:00,37.48,37.73,37.37,37.54,44589.0,31.0732,31.2805,30.982,31.1229,44589.0
2020-10-30 09:50:00,37.57,37.71,37.43,37.66,25505.0,31.1478,31.2639,31.0318,31.2224,25505.0
2020-10-30 09:55:00,37.66,37.92,37.59,37.82,36610.0,31.2224,31.438,31.1644,31.3551,36610.0
2020-10-30 10:00:00,37.76,37.88,37.55,37.55,138280.0,31.3053,31.4048,31.1312,31.1312,138280.0
2020-10-30 10:05:00,37.56,37.58,37.3,37.4,59101.0,31.1395,31.1561,30.924,31.0069,59101.0
2020-10-30 10:10:00,37.42,37.49,37.26,37.31,69090.0,31.0235,31.0815,30.8908,30.9323,69090.0
2020-10-30 10:15:00,37.3,37.45,37.21,37.22,38802.0,30.924,31.0483,30.8494,30.8576,38802.0
2020-10-30 10:20:00,37.27,37.46,37.15,37.17,71257.0,30.8991,31.0566,30.7996,30.8162,71257.0
2020-10-30 10:25:00,37.16,37.21,37.03,37.08,54907.0,30.8079,30.8494,30.7001,30.7416,54907.0
2020-10-30 10:30:00,37.08,37.2,36.94,37.18,69983.0,30.7416,30.8411,30.6255,30.8245,69983.0
2020-10-30 10:35:00,37.17,37.51,37.13,37.48,58557.0,30.8162,31.0981,30.783,31.0732,58557.0
2020-10-30 10:40:00,37.43,37.46,37.07,37.1,52076.0,31.0318,31.0566,30.7333,30.7582,52076.0
2020-10-30 10:45:00,37.11,37.14,36.91,36.91,51435.0,30.7665,30.7913,30.6006,30.6006,51435.0
2020-10-30 10:50:00,36.93,37.37,36.91,37.31,58532.0,30.6172,30.982,30.6006,30.9323,58532.0
2020-10-30 10:55:00,37.33,37.52,37.2,37.2,58428.0,30.9488,31.1064,30.8411,30.8411,58428.0
2020-10-30 11:00:00,37.18,37.43,37.18,37.32,90466.0,30.8245,31.0318,30.8245,30.9406,90466.0
2020-10-30 11:05:00,37.31,37.47,37.27,37.27,21325.0,30.9323,31.0649,30.8991,30.8991,21325.0
2020-10-30 11:10:00,37.28,37.81,37.28,37.81,64743.0,30.9074,31.3468,30.9074,31.3468,64743.0
2020-10-30 11:15:00,37.78,37.87,37.64,37.67,56234.0,31.3219,31.3965,31.2059,31.2307,56234.0
2020-10-30 11:20:00,37.67,37.75,37.5,37.68,49834.0,31.2307,31.297,31.0898,31.239,49834.0
2020-10-30 11:25:00,37.68,37.76,37.43,37.48,18655.0,31.239,31.3053,31.0318,31.0732,18655.0
2020-10-30 11:30:00,37.48,37.58,37.44,37.54,18041.0,31.0732,31.1561,31.04,31.1229,18041.0
2020-10-30 11:35:00,37.53,37.61,37.5,37.54,13503.0,31.1147,31.181,31.0898,31.1229,13503.0
2020-10-30 11:40:00,37.52,37.58,37.42,37.48,49294.0,31.1064,31.1561,31.0235,31.0732,49294.0
2020-10-30 11:45:00,37.46,37.82,37.43,37.78,19243.0,31.0566,31.3551,31.0318,31.3219,19243.0
2020-10-30 11:50:00,37.76,37.97,37.75,37.96,29093.0,31.3053,31.4794,31.297,31.4712,29093.0
2020-10-30 11:55:00,37.95,37.97,37.71,37.92,57985.0,31.4629,31.4794,31.2639,31.438,57985.0
2020-10-30 12:00:00,37.89,37.97,37.86,37.95,18288.0,31.4131,31.4794,31.3882,31.4629,18288.0
2020-10-30 12:05:00,37.89,38.04,37.71,37.72,37977.0,31.4131,31.5375,31.2639,31.2722,37977.0
2020-10-30 12:10:00,37.72,37.72,37.48,37.49,29651.0,31.2722,31.2722,31.0732,31.0815,29651.0
2020-10-30 12:15:00,37.5,37.64,37.47,37.59,42060.0,31.0898,31.2059,31.0649,31.1644,42060.0
2020-10-30 12:20:00,37.6,37.68,37.45,37.45,29092.0,31.1727,31.239,31.0483,31.0483,29092.0
2020-10-30 12:25:00,37.45,37.64,37.43,37.61,40415.0,31.0483,31.2059,31.0318,31.181,40415.0
2020-10-30 12:30:00,37.58,37.67,37.53,37.58,31926.0,31.1561,31.2307,31.1147,31.1561,31926.0
2020-10-30 12:35:00,37.6,37.61,37.44,37.45,17289.0,31.1727,31.181,31.04,31.0483,17289.0
2020-10-30 12:40:00,37.45,37.47,37.28,37.32,34351.0,31.0483,31.0649,30.9074,30.9406,34351.0
2020-10-30 12:45:00,37.29,37.53,37.26,37.53,20363.0,30.9157,31.1147,30.8908,31.1147,20363.0
2020-10-30 12:50:00,37.53,37.65,37.5,37.61,20602.0,31.1147,31.2141,31.0898,31.181,20602.0
2020-10-30 12:55:00,37.62,37.65,37.52,37.55,14667.0,31.1893,31.2141,31.1064,31.1312,14667.0
2020-10-30 13:00:00,37.53,37.65,37.5,37.58,17047.0,31.1147,31.2141,31.0898,31.1561,17047.0
2020-10-30 13:05:00,37.59,37.59,37.49,37.5,15483.0,31.1644,31.1644,31.0815,31.0898,15483.0
2020-10-30 13:10:00,37.51,37.64,37.47,37.6,38001.0,31.0981,31.2059,31.0649,31.1727,38001.0
2020-10-30 13:15:00,37.6,37.73,37.51,37.73,17431.0,31.1727,31.2805,31.0981,31.2805,17431.0
2020-10-30 13:20:00,37.68,37.73,37.64,37.67,17719.0,31.239,31.2805,31.2059,31.2307,17719.0
2020-10-30 13:25:00,37.67,37.73,37.56,37.7,13569.0,31.2307,31.2805,31.1395,31.2556,13569.0
2020-10-30 13:30:00,37.69,37.71,37.59,37.68,14246.0,31.2473,31.2639,31.1644,31.239,14246.0
2020-10-30 13:35:00,37.66,37.71,37.52,37.6,24891.0,31.2224,31.2639,31.1064,31.1727,24891.0
2020-10-30 13:40:00,37.6,37.73,37.6,37.67,22011.0,31.1727,31.2805,31.1727,31.2307,22011.0
2020-10-30 13:45:00,37.64,37.77,37.59,37.75,17455.0,31.2059,31.3136,31.1644,31.297,17455.0
2020-10-30 13:50:00,37.77,37.87,37.7,37.72,21155.0,31.3136,31.3965,31.2556,31.2722,21155.0
2020-10-30 13:55:00,37.71,37.94,37.7,37.93,15823.0,31.2639,31.4546,31.2556,31.4463,15823.0
2020-10-30 14:00:00,37.93,38.13,37.92,38.11,31097.0,31.4463,31.6121,31.438,31.5955,31097.0
2020-10-30 14:05:00,38.1,38.36,38.07,38.32,52705.0,31.5872,31.8028,31.5623,31.7696,52705.0
2020-10-30 14:10:00,38.32,38.35,38.09,38.13,39094.0,31.7696,31.7945,31.5789,31.6121,39094.0
2020-10-30 14:15:00,38.12,38.13,37.97,38.02,25174.0,31.6038,31.6121,31.4794,31.5209,25174.0
2020-10-30 14:20:00,38.04,38.21,38.04,38.11,24918.0,31.5375,31.6784,31.5375,31.5955,24918.0
2020-10-30 14:25:00,38.11,38.13,37.96,38.0,27898.0,31.5955,31.6121,31.4712,31.5043,27898.0
2020-10-30 14:30:00,38.02,38.09,37.89,38.09,20211.0,31.5209,31.5789,31.4131,31.5789,20211.0
2020-10-30 14:35:00,38.07,38.2,38.0,38.13,31461.0,31.5623,31.6701,31.5043,31.6121,31461.0
2020-10-30 14:40:00,38.12,38.12,37.83,37.85,43754.0,31.6038,31.6038,31.3634,31.38,43754.0
2020-10-30 14:45:00,37.84,38.09,37.82,38.05,39413.0,31.3717,31.5789,31.3551,31.5458,39413.0
2020-10-30 14:50:00,38.03,38.14,37.98,38.1,11048.0,31.5292,31.6204,31.4877,31.5872,11048.0
2020-10-30 14:55:00,38.1,38.28,38.1,38.23,43290.0,31.5872,31.7365,31.5872,31.695,43290.0
2020-10-30 15:00:00,38.23,38.27,38.08,38.25,34738.0,31.695,31.7282,31.5706,31.7116,34738.0
2020-10-30 15:05:00,38.23,38.28,38.11,38.13,25183.0,31.695,31.7365,31.5955,31.6121,25183.0
2020-10-30 15:10:00,38.12,38.32,38.09,38.28,27599.0,31.6038,31.7696,31.5789,31.7365,27599.0
2020-10-30 15:15:00,38.29,38.34,38.18,38.2,48720.0,31.7447,31.7862,31.6535,31.6701,48720.0
2020-10-30 15:20:00,38.2,38.31,38.19,38.29,26550.0,31.6701,31.7613,31.6618,31.7447,26550.0
2020-10-30 15:25:00,38.28,38.3,38.13,38.2,28818.0,31.7365,31.753,31.6121,31.6701,28818.0
2020-10-30 15:30:00,38.18,38.24,38.11,38.13,42435.0,31.6535,31.7033,31.5955,31.6121,42435.0
2020-10-30 15:35:00,38.12,38.14,37.97,38.13,55760.0,31.6038,31.6204,31.4794,31.6121,55760.0
2020-10-30 15:40:00,38.14,38.21,38.02,38.2,58427.0,31.6204,31.6784,31.5209,31.6701,58427.0
2020-10-30 15:45:00,38.21,38.29,38.11,38.27,86935.0,31.6784,31.7447,31.5955,31.7282,86935.0
2020-10-30 15:50:00,38.25,38.46,38.21,38.4,122285.0,31.7116,31.8857,31.6784,31.8359,122285.0
2020-10-30 15:55:00,38.41,38.65,38.41,38.61,471669.0,31.8442,32.0432,31.8442,32.01,471669.0
2020-11-02 09:30:00,39.35,39.44,38.97,39.17,106223.0,32.6235,32.6982,32.3085,32.4743,106223.0
2020-11-02 09:35:00,39.14,39.5,38.89,38.93,60626.0,32.4494,32.7479,32.2422,32.2753,60626.0
2020-11-02 09:40:00,38.93,38.93,38.45,38.53,72663.0,32.2753,32.2753,31.8774,31.9437,72663.0
2020-11-02 09:45:00,38.62,39.15,38.52,39.15,28339.0,32.0183,32.4577,31.9354,32.4577,28339.0
2020-11-02 09:50:00,39.08,39.32,39.0,39.08,42215.0,32.3997,32.5987,32.3334,32.3997,42215.0
2020-11-02 09:55:00,39.12,39.33,39.03,39.29,32027.0,32.4329,32.607,32.3582,32.5738,32027.0
2020-11-02 10:00:00,39.34,39.63,39.34,39.59,60149.0,32.6153,32.8557,32.6153,32.8225,60149.0
2020-11-02 10:05:00,39.59,39.79,39.48,39.71,29151.0,32.8225,32.9883,32.7313,32.922,29151.0
2020-11-02 10:10:00,39.73,39.8,39.61,39.8,45500.0,32.9386,32.9966,32.8391,32.9966,45500.0
2020-11-02 10:15:00,39.82,39.89,39.6,39.89,33751.0,33.0132,33.0712,32.8308,33.0712,33751.0
2020-11-02 10:20:00,39.89,39.97,39.74,39.87,54784.0,33.0712,33.1376,32.9469,33.0547,54784.0
2020-11-02 10:25:00,39.89,39.91,39.66,39.74,51105.0,33.0712,33.0878,32.8806,32.9469,51105.0
2020-11-02 10:30:00,39.71,39.79,39.59,39.78,28866.0,32.922,32.9883,32.8225,32.98,28866.0
2020-11-02 10:35:00,39.78,39.88,39.61,39.63,18411.0,32.98,33.0629,32.8391,32.8557,18411.0
2020-11-02 10:40:00,39.6,39.68,39.47,39.66,55902.0,32.8308,32.8971,32.723,32.8806,55902.0
2020-11-02 10:45:00,39.67,39.68,39.4,39.47,33206.0,32.8888,32.8971,32.665,32.723,33206.0
2020-11-02 10:50:00,39.47,39.55,39.34,39.55,47617.0,32.723,32.7894,32.6153,32.7894,47617.0
2020-11-02 10:55:00,39.53,39.72,39.51,39.69,37444.0,32.7728,32.9303,32.7562,32.9054,37444.0
2020-11-02 11:00:00,39.7,39.81,39.66,39.72,55492.0,32.9137,33.0049,32.8806,32.9303,55492.0
2020-11-02 11:05:00,39.73,39.83,39.63,39.82,37425.0,32.9386,33.0215,32.8557,33.0132,37425.0
2020-11-02 11:10:00,39.81,39.89,39.65,39.86,71014.0,33.0049,33.0712,32.8723,33.0464,71014.0
2020-11-02 11:15:00,39.82,39.98,39.82,39.95,33767.0,33.0132,33.1459,33.0132,33.121,33767.0
2020-11-02 11:20:00,39.94,40.09,39.91,40.0,76232.0,33.1127,33.2371,33.0878,33.1624,76232.0
2020-11-02 11:25:00,40.0,40.15,40.0,40.12,42135.0,33.1624,33.2868,33.1624,33.2619,42135.0
2020-11-02 11:30:00,40.12,40.15,40.05,40.12,25440.0,33.2619,33.2868,33.2039,33.2619,25440.0
2020-11-02 11:35:00,40.1,40.17,39.96,39.96,32856.0,33.2453,33.3034,33.1293,33.1293,32856.0
2020-11-02 11:40:00,39.98,40.11,39.93,39.99,42271.0,33.1459,33.2536,33.1044,33.1541,42271.0
2020-11-02 11:45:00,40.0,40.01,39.82,39.87,21786.0,33.1624,33.1707,33.0132,33.0547,21786.0
2020-11-02 11:50:00,39.86,39.96,39.81,39.96,21360.0,33.0464,33.1293,33.0049,33.1293,21360.0
2020-11-02 11:55:00,39.98,40.12,39.96,40.05,40996.0,33.1459,33.2619,33.1293,33.2039,40996.0
2020-11-02 12:00:00,40.05,40.15,40.04,40.05,29420.0,33.2039,33.2868,33.1956,33.2039,29420.0
2020-11-02 12:05:00,40.06,40.15,40.05,40.12,18735.0,33.2122,33.2868,33.2039,33.2619,18735.0
2020-11-02 12:10:00,40.12,40.13,39.98,40.07,18565.0,33.2619,33.2702,33.1459,33.2205,18565.0
2020-11-02 12:15:00,40.09,40.16,40.0,40.0,33248.0,33.2371,33.2951,33.1624,33.1624,33248.0
2020-11-02 12:20:00,39.97,40.05,39.93,40.05,28223.0,33.1376,33.2039,33.1044,33.2039,28223.0
2020-11-02 12:25:00,40.06,40.13,39.98,40.12,17414.0,33.2122,33.2702,33.1459,33.2619,17414.0
2020-11-02 12:30:00,40.11,40.19,40.07,40.17,37302.0,33.2536,33.32,33.2205,33.3034,37302.0
2020-11-02 12:35:00,40.18,40.27,40.02,40.02,43620.0,33.3117,33.3863,33.179,33.179,43620.0
2020-11-02 12:40:00,40.03,40.11,39.92,39.94,28459.0,33.1873,33.2536,33.0961,33.1127,28459.0
2020-11-02 12:45:00,39.96,39.97,39.82,39.87,41919.0,33.1293,33.1376,33.0132,33.0547,41919.0
2020-11-02 12:50:00,39.88,40.05,39.86,40.05,15399.0,33.0629,33.2039,33.0464,33.2039,15399.0
2020-11-02 12:55:00,40.05,40.09,40.01,40.06,67342.0,33.2039,33.2371,33.1707,33.2122,67342.0
2020-11-02 13:00:00,40.07,40.07,39.96,39.98,48496.0,33.2205,33.2205,33.1293,33.1459,48496.0
2020-11-02 13:05:00,40.0,40.01,39.89,39.93,21530.0,33.1624,33.1707,33.0712,33.1044,21530.0
2020-11-02 13:10:00,39.93,39.94,39.76,39.77,25264.0,33.1044,33.1127,32.9635,32.9718,25264.0
2020-11-02 13:15:00,39.76,39.76,39.61,39.66,29763.0,32.9635,32.9635,32.8391,32.8806,29763.0
2020-11-02 13:20:00,39.66,39.67,39.54,39.61,39703.0,32.8806,32.8888,32.7811,32.8391,39703.0
2020-11-02 13:25:00,39.63,39.63,39.51,39.61,16768.0,32.8557,32.8557,32.7562,32.8391,16768.0
2020-11-02 13:30:00,39.6,39.68,39.56,39.68,16135.0,32.8308,32.8971,32.7976,32.8971,16135.0
2020-11-02 13:35:00,39.68,39.69,39.52,39.53,19696.0,32.8971,32.9054,32.7645,32.7728,19696.0
2020-11-02 13:40:00,39.54,39.67,39.52,39.66,14934.0,32.7811,32.8888,32.7645,32.8806,14934.0
2020-11-02 13:45:00,39.66,39.77,39.65,39.69,22552.0,32.8806,32.9718,32.8723,32.9054,22552.0
2020-11-02 13:50:00,39.7,39.73,39.54,39.58,39012.0,32.9137,32.9386,32.7811,32.8142,39012.0
2020-11-02 13:55:00,39.56,39.68,39.55,39.66,21917.0,32.7976,32.8971,32.7894,32.8806,21917.0
2020-11-02 14:00:00,39.62,39.71,39.57,39.66,21891.0,32.8474,32.922,32.8059,32.8806,21891.0
2020-11-02 14:05:00,39.65,39.81,39.65,39.8,26789.0,32.8723,33.0049,32.8723,32.9966,26789.0
2020-11-02 14:10:00,39.8,39.87,39.76,39.85,27028.0,32.9966,33.0547,32.9635,33.0381,27028.0
2020-11-02 14:15:00,39.83,39.87,39.76,39.81,17345.0,33.0215,33.0547,32.9635,33.0049,17345.0
2020-11-02 14:20:00,39.8,40.06,39.78,40.06,27189.0,32.9966,33.2122,32.98,33.2122,27189.0
2020-11-02 14:25:00,40.04,40.11,40.02,40.11,32489.0,33.1956,33.2536,33.179,33.2536,32489.0
2020-11-02 14:30:00,40.11,40.11,39.96,39.96,22763.0,33.2536,33.2536,33.1293,33.1293,22763.0
2020-11-02 14:35:00,39.98,40.13,39.98,40.09,30825.0,33.1459,33.2702,33.1459,33.2371,30825.0
2020-11-02 14:40:00,40.09,40.17,40.03,40.15,34297.0,33.2371,33.3034,33.1873,33.2868,34297.0
2020-11-02 14:45:00,40.15,40.3,40.15,40.22,74122.0,33.2868,33.4112,33.2868,33.3448,74122.0
2020-11-02 14:50:00,40.23,40.26,40.01,40.01,39047.0,33.3531,33.378,33.1707,33.1707,39047.0
2020-11-02 14:55:00,40.02,40.08,39.96,40.08,28353.0,33.179,33.2288,33.1293,33.2288,28353.0
2020-11-02 15:00:00,40.07,40.24,40.06,40.18,45140.0,33.2205,33.3614,33.2122,33.3117,45140.0
2020-11-02 15:05:00,40.17,40.17,40.05,40.09,28274.0,33.3034,33.3034,33.2039,33.2371,28274.0
2020-11-02 15:10:00,40.08,40.15,40.04,40.08,29030.0,33.2288,33.2868,33.1956,33.2288,29030.0
2020-11-02 15:15:00,40.09,40.16,40.06,40.14,25526.0,33.2371,33.2951,33.2122,33.2785,25526.0
2020-11-02 15:20:00,40.15,40.23,40.09,40.11,31526.0,33.2868,33.3531,33.2371,33.2536,31526.0
2020-11-02 15:25:00,40.1,40.15,40.07,40.09,30807.0,33.2453,33.2868,33.2205,33.2371,30807.0
2020-11-02 15:30:00,40.11,40.23,40.0,40.01,44105.0,33.2536,33.3531,33.1624,33.1707,44105.0
2020-11-02 15:35:00,40.02,40.02,39.87,39.89,47403.0,33.179,33.179,33.0547,33.0712,47403.0
2020-11-02 15:40:00,39.91,39.95,39.83,39.84,53384.0,33.0878,33.121,33.0215,33.0298,53384.0
2020-11-02 15:45:00,39.84,39.96,39.78,39.95,61137.0,33.0298,33.1293,32.98,33.121,61137.0
2020-11-02 15:50:00,39.95,40.0,39.83,39.88,88100.0,33.121,33.1624,33.0215,33.0629,88100.0
2020-11-02 15:55:00,39.88,39.92,39.81,39.89,226412.0,33.0629,33.0961,33.0049,33.0712,226412.0
2020-11-03 09:30:00,40.58,40.67,40.31,40.46,86012.0,33.6433,33.7179,33.4194,33.5438,86012.0
2020-11-03 09:35:00,40.44,40.69,40.19,40.6,85175.0,33.5272,33.7345,33.32,33.6599,85175.0
2020-11-03 09:40:00,40.61,40.65,40.17,40.34,33674.0,33.6682,33.7013,33.3034,33.4443,33674.0
2020-11-03 09:45:00,40.38,40.5,40.27,40.36,27477.0,33.4775,33.577,33.3863,33.4609,27477.0
2020-11-03 09:50:00,40.3,40.58,40.21,40.47,34387.0,33.4112,33.6433,33.3365,33.5521,34387.0
2020-11-03 09:55:00,40.52,40.53,40.3,40.32,23755.0,33.5935,33.6018,33.4112,33.4277,23755.0
2020-11-03 10:00:00,40.28,40.41,40.23,40.27,25780.0,33.3946,33.5024,33.3531,33.3863,25780.0
2020-11-03 10:05:00,40.35,40.42,40.15,40.2,25937.0,33.4526,33.5106,33.2868,33.3282,25937.0
2020-11-03 10:10:00,40.17,40.17,39.84,39.93,59989.0,33.3034,33.3034,33.0298,33.1044,59989.0
2020-11-03 10:15:00,39.96,40.14,39.82,40.02,31037.0,33.1293,33.2785,33.0132,33.179,31037.0
2020-11-03 10:20:00,40.05,40.05,39.75,39.81,40059.0,33.2039,33.2039,32.9552,33.0049,40059.0
2020-11-03 10:25:00,39.77,39.92,39.73,39.92,39210.0,32.9718,33.0961,32.9386,33.0961,39210.0
2020-11-03 10:30:00,39.96,39.99,39.7,39.71,35297.0,33.1293,33.1541,32.9137,32.922,35297.0
2020-11-03 10:35:00,39.75,39.92,39.72,39.91,40218.0,32.9552,33.0961,32.9303,33.0878,40218.0
2020-11-03 10:40:00,39.95,39.98,39.8,39.95,31318.0,33.121,33.1459,32.9966,33.121,31318.0
2020-11-03 10:45:00,39.98,40.06,39.9,39.99,36918.0,33.1459,33.2122,33.0795,33.1541,36918.0
2020-11-03 10:50:00,39.99,40.25,39.99,40.24,36095.0,33.1541,33.3697,33.1541,33.3614,36095.0
2020-11-03 10:55:00,40.23,40.28,40.11,40.16,28308.0,33.3531,33.3946,33.2536,33.2951,28308.0
2020-11-03 11:00:00,40.15,40.23,40.05,40.22,24444.0,33.2868,33.3531,33.2039,33.3448,24444.0
2020-11-03 11:05:00,40.2,40.2,39.97,39.97,18538.0,33.3282,33.3282,33.1376,33.1376,18538.0
2020-11-03 11:10:00,39.98,40.2,39.97,40.19,27641.0,33.1459,33.3282,33.1376,33.32,27641.0
2020-11-03 11:15:00,40.2,40.3,40.15,40.19,31217.0,33.3282,33.4112,33.2868,33.32,31217.0
2020-11-03 11:20:00,40.19,40.23,40.05,40.06,30882.0,33.32,33.3531,33.2039,33.2122,30882.0
2020-11-03 11:25:00,40.08,40.1,39.85,39.85,24300.0,33.2288,33.2453,33.0381,33.0381,24300.0
2020-11-03 11:30:00,39.88,39.89,39.77,39.8,34945.0,33.0629,33.0712,32.9718,32.9966,34945.0
2020-11-03 11:35:00,39.86,39.94,39.83,39.88,27231.0,33.0464,33.1127,33.0215,33.0629,27231.0
2020-11-03 11:40:00,39.89,40.02,39.83,39.91,40590.0,33.0712,33.179,33.0215,33.0878,40590.0
2020-11-03 11:45:00,39.91,39.91,39.79,39.83,28713.0,33.0878,33.0878,32.9883,33.0215,28713.0
2020-11-03 11:50:00,39.81,39.98,39.81,39.88,12485.0,33.0049,33.1459,33.0049,33.0629,12485.0
2020-11-03 11:55:00,39.87,39.97,39.83,39.85,30141.0,33.0547,33.1376,33.0215,33.0381,30141.0
2020-11-03 12:00:00,39.85,39.9,39.67,39.68,57583.0,33.0381,33.0795,32.8888,32.8971,57583.0
2020-11-03 12:05:00,39.7,39.83,39.6,39.83,63925.0,32.9137,33.0215,32.8308,33.0215,63925.0
2020-11-03 12:10:00,39.87,39.93,39.82,39.87,18966.0,33.0547,33.1044,33.0132,33.0547,18966.0
2020-11-03 12:15:00,39.86,39.88,39.76,39.77,20295.0,33.0464,33.0629,32.9635,32.9718,20295.0
2020-11-03 12:20:00,39.78,39.81,39.72,39.79,13044.0,32.98,33.0049,32.9303,32.9883,13044.0
2020-11-03 12:25:00,39.78,39.87,39.68,39.7,18769.0,32.98,33.0547,32.8971,32.9137,18769.0
2020-11-03 12:30:00,39.69,39.74,39.63,39.7,17681.0,32.9054,32.9469,32.8557,32.9137,17681.0
2020-11-03 12:35:00,39.71,39.74,39.62,39.64,31855.0,32.922,32.9469,32.8474,32.864,31855.0
2020-11-03 12:40:00,39.63,39.63,39.54,39.56,21997.0,32.8557,32.8557,32.7811,32.7976,21997.0
2020-11-03 12:45:00,39.58,39.61,39.49,39.5,28407.0,32.8142,32.8391,32.7396,32.7479,28407.0
2020-11-03 12:50:00,39.49,39.52,39.44,39.47,56187.0,32.7396,32.7645,32.6982,32.723,56187.0
2020-11-03 12:55:00,39.48,39.5,39.32,39.37,22226.0,32.7313,32.7479,32.5987,32.6401,22226.0
2020-11-03 13:00:00,39.41,39.46,39.36,39.43,14574.0,32.6733,32.7147,32.6318,32.6899,14574.0
2020-11-03 13:05:00,39.41,39.54,39.38,39.43,17854.0,32.6733,32.7811,32.6484,32.6899,17854.0
2020-11-03 13:10:00,39.45,39.47,39.33,39.41,25567.0,32.7065,32.723,32.607,32.6733,25567.0
2020-11-03 13:15:00,39.42,39.45,39.37,39.37,38600.0,32.6816,32.7065,32.6401,32.6401,38600.0
2020-11-03 13:20:00,39.39,39.4,39.26,39.39,30434.0,32.6567,32.665,32.5489,32.6567,30434.0
2020-11-03 13:25:00,39.36,39.36,39.27,39.32,20885.0,32.6318,32.6318,32.5572,32.5987,20885.0
2020-11-03 13:30:00,39.38,39.38,39.29,39.29,18846.0,32.6484,32.6484,32.5738,32.5738,18846.0
2020-11-03 13:35:00,39.3,39.34,39.23,39.26,43307.0,32.5821,32.6153,32.5241,32.5489,43307.0
2020-11-03 13:40:00,39.25,39.26,39.03,39.08,37704.0,32.5406,32.5489,32.3582,32.3997,37704.0
2020-11-03 13:45:00,39.09,39.14,39.01,39.02,34571.0,32.408,32.4494,32.3417,32.35,34571.0
2020-11-03 13:50:00,39.02,39.1,38.96,39.06,38085.0,32.35,32.4163,32.3002,32.3831,38085.0
2020-11-03 13:55:00,39.04,39.15,39.0,39.09,26514.0,32.3665,32.4577,32.3334,32.408,26514.0
2020-11-03 14:00:00,39.09,39.3,39.07,39.17,26563.0,32.408,32.5821,32.3914,32.4743,26563.0
2020-11-03 14:05:00,39.21,39.42,39.21,39.41,26046.0,32.5075,32.6816,32.5075,32.6733,26046.0
2020-11-03 14:10:00,39.43,39.45,39.32,39.32,27049.0,32.6899,32.7065,32.5987,32.5987,27049.0
2020-11-03 14:15:00,39.32,39.35,39.23,39.28,20117.0,32.5987,32.6235,32.5241,32.5655,20117.0
2020-11-03 14:20:00,39.28,39.35,39.24,39.26,21829.0,32.5655,32.6235,32.5324,32.5489,21829.0
2020-11-03 14:25:00,39.24,39.31,39.22,39.24,30772.0,32.5324,32.5904,32.5158,32.5324,30772.0
2020-11-03 14:30:00,39.26,39.44,39.26,39.44,19546.0,32.5489,32.6982,32.5489,32.6982,19546.0
2020-11-03 14:35:00,39.45,39.47,39.34,39.4,32636.0,32.7065,32.723,32.6153,32.665,32636.0
2020-11-03 14:40:00,39.42,39.47,39.37,39.38,39642.0,32.6816,32.723,32.6401,32.6484,39642.0
2020-11-03 14:45:00,39.38,39.54,39.37,39.48,32549.0,32.6484,32.7811,32.6401,32.7313,32549.0
2020-11-03 14:50:00,39.48,39.5,39.44,39.47,27744.0,32.7313,32.7479,32.6982,32.723,27744.0
2020-11-03 14:55:00,39.47,39.52,39.43,39.46,34570.0,32.723,32.7645,32.6899,32.7147,34570.0
2020-11-03 15:00:00,39.47,39.49,39.35,39.42,42649.0,32.723,32.7396,32.6235,32.6816,42649.0
2020-11-03 15:05:00,39.41,39.41,39.24,39.25,43712.0,32.6733,32.6733,32.5324,32.5406,43712.0
2020-11-03 15:10:00,39.24,39.33,39.19,39.29,55303.0,32.5324,32.607,32.4909,32.5738,55303.0
2020-11-03 15:15:00,39.25,39.38,39.25,39.36,28323.0,32.5406,32.6484,32.5406,32.6318,28323.0
2020-11-03 15:20:00,39.35,39.36,39.2,39.22,59870.0,32.6235,32.6318,32.4992,32.5158,59870.0
2020-11-03 15:25:00,39.25,39.42,39.24,39.32,57289.0,32.5406,32.6816,32.5324,32.5987,57289.0
2020-11-03 15:30:00,39.32,39.49,39.31,39.47,83365.0,32.5987,32.7396,32.5904,32.723,83365.0
2020-11-03 15:35:00,39.49,39.54,39.38,39.48,48850.0,32.7396,32.7811,32.6484,32.7313,48850.0
2020-11-03 15:40:00,39.49,39.6,39.47,39.54,61704.0,32.7396,32.8308,32.723,32.7811,61704.0
2020-11-03 15:45:00,39.54,39.65,39.51,39.65,37188.0,32.7811,32.8723,32.7562,32.8723,37188.0
2020-11-03 15:50:00,39.63,39.69,39.54,39.68,112451.0,32.8557,32.9054,32.7811,32.8971,112451.0
2020-11-03 15:55:00,39.68,39.68,39.46,39.5,194205.0,32.8971,32.8971,32.7147,32.7479,194205.0
2020-11-04 09:30:00,39.71,39.71,38.25,38.25,175671.0,32.922,32.922,31.7116,31.7116,175671.0
2020-11-04 09:35:00,38.28,38.58,37.88,38.2,117270.0,31.7365,31.9852,31.4048,31.6701,117270.0
2020-11-04 09:40:00,38.21,38.43,38.03,38.1,75850.0,31.6784,31.8608,31.5292,31.5872,75850.0
2020-11-04 09:45:00,38.1,38.66,38.01,38.51,87354.0,31.5872,32.0515,31.5126,31.9271,87354.0
2020-11-04 09:50:00,38.5,38.67,38.18,38.26,77184.0,31.9188,32.0598,31.6535,31.7199,77184.0
2020-11-04 09:55:00,38.22,38.37,38.08,38.35,87058.0,31.6867,31.8111,31.5706,31.7945,87058.0
2020-11-04 10:00:00,38.33,38.39,38.19,38.24,151217.0,31.7779,31.8276,31.6618,31.7033,151217.0
2020-11-04 10:05:00,38.25,38.44,38.22,38.42,196514.0,31.7116,31.8691,31.6867,31.8525,196514.0
2020-11-04 10:10:00,38.43,38.55,38.26,38.47,115909.0,31.8608,31.9603,31.7199,31.894,115909.0
2020-11-04 10:15:00,38.45,38.59,38.28,38.55,72529.0,31.8774,31.9935,31.7365,31.9603,72529.0
2020-11-04 10:20:00,38.58,38.95,38.57,38.86,91359.0,31.9852,32.2919,31.9769,32.2173,91359.0
2020-11-04 10:25:00,38.88,38.97,38.61,38.91,68002.0,32.2339,32.3085,32.01,32.2588,68002.0
2020-11-04 10:30:00,38.92,39.18,38.87,38.91,67219.0,32.2671,32.4826,32.2256,32.2588,67219.0
2020-11-04 10:35:00,38.93,39.0,38.83,39.0,71282.0,32.2753,32.3334,32.1924,32.3334,71282.0
2020-11-04 10:40:00,38.98,39.2,38.95,39.16,63735.0,32.3168,32.4992,32.2919,32.466,63735.0
2020-11-04 10:45:00,39.15,39.33,39.13,39.32,28722.0,32.4577,32.607,32.4412,32.5987,28722.0
2020-11-04 10:50:00,39.28,39.47,39.23,39.46,48117.0,32.5655,32.723,32.5241,32.7147,48117.0
2020-11-04 10:55:00,39.47,39.68,39.43,39.48,37746.0,32.723,32.8971,32.6899,32.7313,37746.0
2020-11-04 11:00:00,39.49,39.58,39.45,39.52,27016.0,32.7396,32.8142,32.7065,32.7645,27016.0
2020-11-04 11:05:00,39.5,39.58,39.43,39.5,44504.0,32.7479,32.8142,32.6899,32.7479,44504.0
2020-11-04 11:10:00,39.51,39.54,39.44,39.44,24137.0,32.7562,32.7811,32.6982,32.6982,24137.0
2020-11-04 11:15:00,39.46,39.6,39.45,39.51,17234.0,32.7147,32.8308,32.7065,32.7562,17234.0
2020-11-04 11:20:00,39.49,39.57,39.43,39.57,36107.0,32.7396,32.8059,32.6899,32.8059,36107.0
2020-11-04 11:25:00,39.55,39.58,39.44,39.57,15410.0,32.7894,32.8142,32.6982,32.8059,15410.0
2020-11-04 11:30:00,39.6,39.64,39.55,39.64,30603.0,32.8308,32.864,32.7894,32.864,30603.0
2020-11-04 11:35:00,39.65,39.75,39.64,39.69,29979.0,32.8723,32.9552,32.864,32.9054,29979.0
2020-11-04 11:40:00,39.68,39.79,39.6,39.7,19232.0,32.8971,32.9883,32.8308,32.9137,19232.0
2020-11-04 11:45:00,39.72,39.72,39.55,39.61,23619.0,32.9303,32.9303,32.7894,32.8391,23619.0
2020-11-04 11:50:00,39.62,39.71,39.56,39.6,27416.0,32.8474,32.922,32.7976,32.8308,27416.0
2020-11-04 11:55:00,39.64,39.84,39.6,39.8,37607.0,32.864,33.0298,32.8308,32.9966,37607.0
2020-11-04 12:00:00,39.73,39.77,39.67,39.74,24923.0,32.9386,32.9718,32.8888,32.9469,24923.0
2020-11-04 12:05:00,39.73,39.83,39.72,39.73,13877.0,32.9386,33.0215,32.9303,32.9386,13877.0
2020-11-04 12:10:00,39.75,39.86,39.73,39.73,14964.0,32.9552,33.0464,32.9386,32.9386,14964.0
2020-11-04 12:15:00,39.73,39.78,39.71,39.78,9660.0,32.9386,32.98,32.922,32.98,9660.0
2020-11-04 12:20:00,39.8,39.98,39.8,39.95,33397.0,32.9966,33.1459,32.9966,33.121,33397.0
2020-11-04 12:25:00,39.95,39.97,39.85,39.91,30626.0,33.121,33.1376,33.0381,33.0878,30626.0
2020-11-04 12:30:00,39.9,39.95,39.83,39.88,19623.0,33.0795,33.121,33.0215,33.0629,19623.0
2020-11-04 12:35:00,39.9,39.9,39.81,39.85,8222.0,33.0795,33.0795,33.0049,33.0381,8222.0
2020-11-04 12:40:00,39.85,39.93,39.84,39.92,19961.0,33.0381,33.1044,33.0298,33.0961,19961.0
2020-11-04 12:45:00,39.95,39.98,39.87,39.88,15199.0,33.121,33.1459,33.0547,33.0629,15199.0
2020-11-04 12:50:00,39.91,39.94,39.83,39.86,22149.0,33.0878,33.1127,33.0215,33.0464,22149.0
2020-11-04 12:55:00,39.86,39.92,39.86,39.87,46848.0,33.0464,33.0961,33.0464,33.0547,46848.0
2020-11-04 13:00:00,39.88,39.96,39.84,39.93,26682.0,33.0629,33.1293,33.0298,33.1044,26682.0
2020-11-04 13:05:00,39.95,40.11,39.92,40.05,32258.0,33.121,33.2536,33.0961,33.2039,32258.0
2020-11-04 13:10:00,40.05,40.05,39.93,40.0,65197.0,33.2039,33.2039,33.1044,33.1624,65197.0
2020-11-04 13:15:00,40.0,40.04,39.78,39.8,28625.0,33.1624,33.1956,32.98,32.9966,28625.0
2020-11-04 13:20:00,39.78,39.82,39.71,39.76,11148.0,32.98,33.0132,32.922,32.9635,11148.0
2020-11-04 13:25:00,39.73,39.9,39.72,39.87,20597.0,32.9386,33.0795,32.9303,33.0547,20597.0
2020-11-04 13:30:00,39.88,39.94,39.82,39.91,20801.0,33.0629,33.1127,33.0132,33.0878,20801.0
2020-11-04 13:35:00,39.91,39.98,39.86,39.9,34824.0,33.0878,33.1459,33.0464,33.0795,34824.0
2020-11-04 13:40:00,39.88,39.91,39.76,39.79,38512.0,33.0629,33.0878,32.9635,32.9883,38512.0
2020-11-04 13:45:00,39.79,39.81,39.67,39.73,25632.0,32.9883,33.0049,32.8888,32.9386,25632.0
2020-11-04 13:50:00,39.68,39.75,39.66,39.7,18476.0,32.8971,32.9552,32.8806,32.9137,18476.0
2020-11-04 13:55:00,39.71,39.71,39.47,39.53,28821.0,32.922,32.922,32.723,32.7728,28821.0
2020-11-04 14:00:00,39.54,39.66,39.47,39.47,25082.0,32.7811,32.8806,32.723,32.723,25082.0
2020-11-04 14:05:00,39.46,39.55,39.41,39.46,13807.0,32.7147,32.7894,32.6733,32.7147,13807.0
2020-11-04 14:10:00,39.45,39.52,39.3,39.3,22455.0,32.7065,32.7645,32.5821,32.5821,22455.0
2020-11-04 14:15:00,39.31,39.38,39.21,39.29,61661.0,32.5904,32.6484,32.5075,32.5738,61661.0
2020-11-04 14:20:00,39.28,39.38,39.19,39.29,29862.0,32.5655,32.6484,32.4909,32.5738,29862.0
2020-11-04 14:25:00,39.27,39.34,39.21,39.32,9674.0,32.5572,32.6153,32.5075,32.5987,9674.0
2020-11-04 14:30:00,39.33,39.38,39.31,39.32,18133.0,32.607,32.6484,32.5904,32.5987,18133.0
2020-11-04 14:35:00,39.3,39.38,39.24,39.33,11181.0,32.5821,32.6484,32.5324,32.607,11181.0
2020-11-04 14:40:00,39.3,39.33,39.22,39.27,19973.0,32.5821,32.607,32.5158,32.5572,19973.0
2020-11-04 14:45:00,39.25,39.3,39.19,39.19,21384.0,32.5406,32.5821,32.4909,32.4909,21384.0
2020-11-04 14:50:00,39.21,39.35,39.2,39.29,14880.0,32.5075,32.6235,32.4992,32.5738,14880.0
2020-11-04 14:55:00,39.3,39.33,39.25,39.29,14292.0,32.5821,32.607,32.5406,32.5738,14292.0
2020-11-04 15:00:00,39.3,39.35,39.13,39.15,11512.0,32.5821,32.6235,32.4412,32.4577,11512.0
2020-11-04 15:05:00,39.15,39.25,39.08,39.19,40499.0,32.4577,32.5406,32.3997,32.4909,40499.0
2020-11-04 15:10:00,39.17,39.23,39.09,39.09,20269.0,32.4743,32.5241,32.408,32.408,20269.0
2020-11-04 15:15:00,39.1,39.12,39.02,39.06,28483.0,32.4163,32.4329,32.35,32.3831,28483.0
2020-11-04 15:20:00,39.06,39.06,38.99,39.0,26770.0,32.3831,32.3831,32.3251,32.3334,26770.0
2020-11-04 15:25:00,39.01,39.07,38.97,39.02,31961.0,32.3417,32.3914,32.3085,32.35,31961.0
2020-11-04 15:30:00,39.02,39.22,39.0,39.21,28621.0,32.35,32.5158,32.3334,32.5075,28621.0
2020-11-04 15:35:00,39.21,39.23,39.13,39.22,37149.0,32.5075,32.5241,32.4412,32.5158,37149.0
2020-11-04 15:40:00,39.23,39.32,39.16,39.28,46357.0,32.5241,32.5987,32.466,32.5655,46357.0
2020-11-04 15:45:00,39.28,39.33,39.12,39.18,52483.0,32.5655,32.607,32.4329,32.4826,52483.0
2020-11-04 15:50:00,39.16,39.25,39.12,39.19,89437.0,32.466,32.5406,32.4329,32.4909,89437.0
2020-11-04 15:55:00,39.18,39.18,38.91,38.93,207192.0,32.4826,32.4826,32.2588,32.2753,207192.0
2020-11-05 09:30:00,39.07,39.37,38.9,39.26,110287.0,32.3914,32.6401,32.2505,32.5489,110287.0
2020-11-05 09:35:00,39.21,39.26,38.9,39.02,47164.0,32.5075,32.5489,32.2505,32.35,47164.0
2020-11-05 09:40:00,39.03,39.66,39.02,39.66,36913.0,32.3582,32.8806,32.35,32.8806,36913.0
2020-11-05 09:45:00,39.6,39.98,39.59,39.79,33507.0,32.8308,33.1459,32.8225,32.9883,33507.0
2020-11-05 09:50:00,39.71,39.92,39.7,39.83,24093.0,32.922,33.0961,32.9137,33.0215,24093.0
2020-11-05 09:55:00,39.86,39.87,39.4,39.42,38657.0,33.0464,33.0547,32.665,32.6816,38657.0
2020-11-05 10:00:00,39.41,39.53,39.35,39.4,46723.0,32.6733,32.7728,32.6235,32.665,46723.0
2020-11-05 10:05:00,39.37,39.52,39.32,39.38,22047.0,32.6401,32.7645,32.5987,32.6484,22047.0
2020-11-05 10:10:00,39.37,39.67,39.28,39.67,27415.0,32.6401,32.8888,32.5655,32.8888,27415.0
2020-11-05 10:15:00,39.72,39.99,39.66,39.99,61402.0,32.9303,33.1541,32.8806,33.1541,61402.0
2020-11-05 10:20:00,39.97,40.08,39.92,40.05,69576.0,33.1376,33.2288,33.0961,33.2039,69576.0
2020-11-05 10:25:00,40.09,40.09,39.81,39.83,25772.0,33.2371,33.2371,33.0049,33.0215,25772.0
2020-11-05 10:30:00,39.84,39.94,39.81,39.87,31042.0,33.0298,33.1127,33.0049,33.0547,31042.0
2020-11-05 10:35:00,39.85,39.87,39.62,39.66,34696.0,33.0381,33.0547,32.8474,32.8806,34696.0
2020-11-05 10:40:00,39.63,39.79,39.61,39.72,16125.0,32.8557,32.9883,32.8391,32.9303,16125.0
2020-11-05 10:45:00,39.79,40.03,39.77,39.85,31672.0,32.9883,33.1873,32.9718,33.0381,31672.0
2020-11-05 10:50:00,39.84,39.88,39.62,39.64,21148.0,33.0298,33.0629,32.8474,32.864,21148.0
2020-11-05 10:55:00,39.62,39.76,39.55,39.7,19984.0,32.8474,32.9635,32.7894,32.9137,19984.0
2020-11-05 11:00:00,39.65,39.68,39.56,39.61,23589.0,32.8723,32.8971,32.7976,32.8391,23589.0
2020-11-05 11:05:00,39.59,39.63,39.47,39.58,17195.0,32.8225,32.8557,32.723,32.8142,17195.0
2020-11-05 11:10:00,39.61,39.65,39.48,39.63,52155.0,32.8391,32.8723,32.7313,32.8557,52155.0
2020-11-05 11:15:00,39.64,39.85,39.64,39.79,30569.0,32.864,33.0381,32.864,32.9883,30569.0
2020-11-05 11:20:00,39.79,39.83,39.65,39.68,16746.0,32.9883,33.0215,32.8723,32.8971,16746.0
2020-11-05 11:25:00,39.67,39.69,39.46,39.46,59551.0,32.8888,32.9054,32.7147,32.7147,59551.0
2020-11-05 11:30:00,39.47,39.53,39.45,39.45,36656.0,32.723,32.7728,32.7065,32.7065,36656.0
2020-11-05 11:35:00,39.43,39.46,39.38,39.42,15687.0,32.6899,32.7147,32.6484,32.6816,15687.0
2020-11-05 11:40:00,39.44,39.52,39.42,39.48,33062.0,32.6982,32.7645,32.6816,32.7313,33062.0
2020-11-05 11:45:00,39.48,39.63,39.46,39.55,50440.0,32.7313,32.8557,32.7147,32.7894,50440.0
2020-11-05 11:50:00,39.55,39.61,39.5,39.5,32555.0,32.7894,32.8391,32.7479,32.7479,32555.0
2020-11-05 11:55:00,39.53,39.53,39.37,39.4,14912.0,32.7728,32.7728,32.6401,32.665,14912.0
2020-11-05 12:00:00,39.36,39.44,39.28,39.42,45511.0,32.6318,32.6982,32.5655,32.6816,45511.0
2020-11-05 12:05:00,39.4,39.45,39.35,39.45,10411.0,32.665,32.7065,32.6235,32.7065,10411.0
2020-11-05 12:10:00,39.42,39.44,39.22,39.26,27614.0,32.6816,32.6982,32.5158,32.5489,27614.0
2020-11-05 12:15:00,39.26,39.3,39.17,39.3,42681.0,32.5489,32.5821,32.4743,32.5821,42681.0
2020-11-05 12:20:00,39.29,39.33,39.15,39.17,37224.0,32.5738,32.607,32.4577,32.4743,37224.0
2020-11-05 12:25:00,39.17,39.21,39.04,39.11,49735.0,32.4743,32.5075,32.3665,32.4246,49735.0
2020-11-05 12:30:00,39.12,39.18,39.08,39.13,34806.0,32.4329,32.4826,32.3997,32.4412,34806.0
2020-11-05 12:35:00,39.12,39.39,39.11,39.37,39762.0,32.4329,32.6567,32.4246,32.6401,39762.0
2020-11-05 12:40:00,39.36,39.53,39.36,39.48,35729.0,32.6318,32.7728,32.6318,32.7313,35729.0
2020-11-05 12:45:00,39.5,39.56,39.48,39.54,40847.0,32.7479,32.7976,32.7313,32.7811,40847.0
2020-11-05 12:50:00,39.52,39.54,39.46,39.49,69980.0,32.7645,32.7811,32.7147,32.7396,69980.0
2020-11-05 12:55:00,39.48,39.67,39.44,39.66,77416.0,32.7313,32.8888,32.6982,32.8806,77416.0
2020-11-05 13:00:00,39.67,39.93,39.66,39.82,103515.0,32.8888,33.1044,32.8806,33.0132,103515.0
2020-11-05 13:05:00,39.82,39.89,39.75,39.77,57742.0,33.0132,33.0712,32.9552,32.9718,57742.0
2020-11-05 13:10:00,39.78,39.84,39.71,39.83,59069.0,32.98,33.0298,32.922,33.0215,59069.0
2020-11-05 13:15:00,39.84,39.95,39.83,39.88,40227.0,33.0298,33.121,33.0215,33.0629,40227.0
2020-11-05 13:20:00,39.87,39.9,39.8,39.8,30585.0,33.0547,33.0795,32.9966,32.9966,30585.0
2020-11-05 13:25:00,39.8,39.84,39.73,39.74,32029.0,32.9966,33.0298,32.9386,32.9469,32029.0
2020-11-05 13:30:00,39.75,39.78,39.7,39.75,19853.0,32.9552,32.98,32.9137,32.9552,19853.0
2020-11-05 13:35:00,39.76,39.84,39.74,39.83,22270.0,32.9635,33.0298,32.9469,33.0215,22270.0
2020-11-05 13:40:00,39.83,39.9,39.78,39.88,56364.0,33.0215,33.0795,32.98,33.0629,56364.0
2020-11-05 13:45:00,39.88,39.88,39.78,39.8,30684.0,33.0629,33.0629,32.98,32.9966,30684.0
2020-11-05 13:50:00,39.8,39.9,39.79,39.9,45769.0,32.9966,33.0795,32.9883,33.0795,45769.0
2020-11-05 13:55:00,39.9,40.03,39.89,39.99,92165.0,33.0795,33.1873,33.0712,33.1541,92165.0
2020-11-05 14:00:00,39.99,40.09,39.94,40.09,37083.0,33.1541,33.2371,33.1127,33.2371,37083.0
2020-11-05 14:05:00,40.09,40.18,40.06,40.11,39055.0,33.2371,33.3117,33.2122,33.2536,39055.0
2020-11-05 14:10:00,40.12,40.27,40.09,40.16,44988.0,33.2619,33.3863,33.2371,33.2951,44988.0
2020-11-05 14:15:00,40.16,40.23,40.08,40.08,67380.0,33.2951,33.3531,33.2288,33.2288,67380.0
2020-11-05 14:20:00,40.11,40.2,40.05,40.09,33055.0,33.2536,33.3282,33.2039,33.2371,33055.0
2020-11-05 14:25:00,40.09,40.12,39.97,39.97,33791.0,33.2371,33.2619,33.1376,33.1376,33791.0
2020-11-05 14:30:00,40.0,40.12,39.98,40.02,44693.0,33.1624,33.2619,33.1459,33.179,44693.0
2020-11-05 14:35:00,40.0,40.02,39.88,39.9,33536.0,33.1624,33.179,33.0629,33.0795,33536.0
2020-11-05 14:40:00,39.89,39.93,39.78,39.86,21994.0,33.0712,33.1044,32.98,33.0464,21994.0
2020-11-05 14:45:00,39.83,39.87,39.71,39.72,35557.0,33.0215,33.0547,32.922,32.9303,35557.0
2020-11-05 14:50:00,39.72,39.73,39.59,39.62,21376.0,32.9303,32.9386,32.8225,32.8474,21376.0
2020-11-05 14:55:00,39.59,39.71,39.53,39.65,23240.0,32.8225,32.922,32.7728,32.8723,23240.0
2020-11-05 15:00:00,39.64,39.72,39.57,39.65,40812.0,32.864,32.9303,32.8059,32.8723,40812.0
2020-11-05 15:05:00,39.63,39.69,39.61,39.69,14307.0,32.8557,32.9054,32.8391,32.9054,14307.0
2020-11-05 15:10:00,39.69,39.78,39.63,39.66,33496.0,32.9054,32.98,32.8557,32.8806,33496.0
2020-11-05 15:15:00,39.66,39.75,39.64,39.7,26719.0,32.8806,32.9552,32.864,32.9137,26719.0
2020-11-05 15:20:00,39.71,39.85,39.69,39.83,20225.0,32.922,33.0381,32.9054,33.0215,20225.0
2020-11-05 15:25:00,39.83,39.89,39.78,39.85,23906.0,33.0215,33.0712,32.98,33.0381,23906.0
2020-11-05 15:30:00,39.84,39.89,39.72,39.78,33116.0,33.0298,33.0712,32.9303,32.98,33116.0
2020-11-05 15:35:00,39.77,39.8,39.65,39.66,46283.0,32.9718,32.9966,32.8723,32.8806,46283.0
2020-11-05 15:40:00,39.66,39.78,39.65,39.66,52833.0,32.8806,32.98,32.8723,32.8806,52833.0
2020-11-05 15:45:00,39.66,39.72,39.65,39.68,48087.0,32.8806,32.9303,32.8723,32.8971,48087.0
2020-11-05 15:50:00,39.68,39.77,39.63,39.73,93533.0,32.8971,32.9718,32.8557,32.9386,93533.0
2020-11-05 15:55:00,39.73,39.73,39.51,39.53,245593.0,32.9386,32.9386,32.7562,32.7728,245593.0
2020-11-06 09:30:00,39.45,39.47,38.97,39.23,137638.0,32.7065,32.723,32.3085,32.5241,137638.0
2020-11-06 09:35:00,39.24,39.3,39.09,39.15,46028.0,32.5324,32.5821,32.408,32.4577,46028.0
2020-11-06 09:40:00,39.12,39.76,39.09,39.73,64447.0,32.4329,32.9635,32.408,32.9386,64447.0
2020-11-06 09:45:00,39.76,39.9,39.61,39.7,33593.0,32.9635,33.0795,32.8391,32.9137,33593.0
2020-11-06 09:50:00,39.69,39.69,39.37,39.5,41742.0,32.9054,32.9054,32.6401,32.7479,41742.0
2020-11-06 09:55:00,39.47,39.58,39.42,39.48,34563.0,32.723,32.8142,32.6816,32.7313,34563.0
2020-11-06 10:00:00,39.5,39.58,39.41,39.5,35494.0,32.7479,32.8142,32.6733,32.7479,35494.0
2020-11-06 10:05:00,39.48,39.63,39.47,39.62,54838.0,32.7313,32.8557,32.723,32.8474,54838.0
2020-11-06 10:10:00,39.61,39.66,39.4,39.61,47922.0,32.8391,32.8806,32.665,32.8391,47922.0
2020-11-06 10:15:00,39.61,39.63,39.27,39.45,44699.0,32.8391,32.8557,32.5572,32.7065,44699.0
2020-11-06 10:20:00,39.43,39.56,39.38,39.56,22387.0,32.6899,32.7976,32.6484,32.7976,22387.0
2020-11-06 10:25:00,39.54,39.56,39.32,39.34,39786.0,32.7811,32.7976,32.5987,32.6153,39786.0
2020-11-06 10:30:00,39.34,39.34,39.18,39.22,29799.0,32.6153,32.6153,32.4826,32.5158,29799.0
2020-11-06 10:35:00,39.23,39.46,39.2,39.37,33982.0,32.5241,32.7147,32.4992,32.6401,33982.0
2020-11-06 10:40:00,39.36,39.47,39.36,39.41,24526.0,32.6318,32.723,32.6318,32.6733,24526.0
2020-11-06 10:45:00,39.43,39.46,39.34,39.34,34245.0,32.6899,32.7147,32.6153,32.6153,34245.0
2020-11-06 10:50:00,39.34,39.41,39.26,39.39,31349.0,32.6153,32.6733,32.5489,32.6567,31349.0
2020-11-06 10:55:00,39.41,39.41,38.88,38.92,83699.0,32.6733,32.6733,32.2339,32.2671,83699.0
2020-11-06 11:00:00,38.92,39.12,38.83,39.04,53900.0,32.2671,32.4329,32.1924,32.3665,53900.0
2020-11-06 11:05:00,39.01,39.06,38.98,39.0,18872.0,32.3417,32.3831,32.3168,32.3334,18872.0
2020-11-06 11:10:00,38.98,39.01,38.8,38.86,27236.0,32.3168,32.3417,32.1676,32.2173,27236.0
2020-11-06 11:15:00,38.84,38.91,38.8,38.83,30853.0,32.2007,32.2588,32.1676,32.1924,30853.0
2020-11-06 11:20:00,38.84,38.84,38.58,38.64,56555.0,32.2007,32.2007,31.9852,32.0349,56555.0
2020-11-06 11:25:00,38.64,38.71,38.58,38.66,25818.0,32.0349,32.0929,31.9852,32.0515,25818.0
2020-11-06 11:30:00,38.66,38.69,38.57,38.61,22177.0,32.0515,32.0764,31.9769,32.01,22177.0
2020-11-06 11:35:00,38.61,38.74,38.56,38.74,35123.0,32.01,32.1178,31.9686,32.1178,35123.0
2020-11-06 11:40:00,38.75,38.8,38.71,38.74,36551.0,32.1261,32.1676,32.0929,32.1178,36551.0
2020-11-06 11:45:00,38.76,38.78,38.62,38.67,28167.0,32.1344,32.151,32.0183,32.0598,28167.0
2020-11-06 11:50:00,38.66,38.7,38.61,38.7,22131.0,32.0515,32.0847,32.01,32.0847,22131.0
2020-11-06 11:55:00,38.7,38.72,38.53,38.53,32065.0,32.0847,32.1012,31.9437,31.9437,32065.0
2020-11-06 12:00:00,38.55,38.59,38.49,38.53,31708.0,31.9603,31.9935,31.9106,31.9437,31708.0
2020-11-06 12:05:00,38.51,38.54,38.45,38.49,28736.0,31.9271,31.952,31.8774,31.9106,28736.0
2020-11-06 12:10:00,38.47,38.49,38.41,38.47,19845.0,31.894,31.9106,31.8442,31.894,19845.0
2020-11-06 12:15:00,38.48,38.61,38.44,38.61,31141.0,31.9023,32.01,31.8691,32.01,31141.0
2020-11-06 12:20:00,38.61,38.69,38.52,38.55,37709.0,32.01,32.0764,31.9354,31.9603,37709.0
2020-11-06 12:25:00,38.55,38.79,38.55,38.77,26333.0,31.9603,32.1593,31.9603,32.1427,26333.0
2020-11-06 12:30:00,38.77,38.78,38.55,38.6,26382.0,32.1427,32.151,31.9603,32.0018,26382.0
2020-11-06 12:35:00,38.57,38.63,38.52,38.57,19486.0,31.9769,32.0266,31.9354,31.9769,19486.0
2020-11-06 12:40:00,38.6,38.69,38.59,38.67,15365.0,32.0018,32.0764,31.9935,32.0598,15365.0
2020-11-06 12:45:00,38.64,38.65,38.56,38.56,18588.0,32.0349,32.0432,31.9686,31.9686,18588.0
2020-11-06 12:50:00,38.55,38.59,38.47,38.54,44739.0,31.9603,31.9935,31.894,31.952,44739.0
2020-11-06 12:55:00,38.55,38.55,38.38,38.41,38802.0,31.9603,31.9603,31.8194,31.8442,38802.0
2020-11-06 13:00:00,38.42,38.43,38.33,38.34,25517.0,31.8525,31.8608,31.7779,31.7862,25517.0
2020-11-06 13:05:00,38.35,38.35,38.23,38.27,36561.0,31.7945,31.7945,31.695,31.7282,36561.0
2020-11-06 13:10:00,38.26,38.3,38.2,38.2,93425.0,31.7199,31.753,31.6701,31.6701,93425.0
2020-11-06 13:15:00,38.2,38.34,38.16,38.34,34731.0,31.6701,31.7862,31.637,31.7862,34731.0
2020-11-06 13:20:00,38.31,38.41,38.29,38.3,28743.0,31.7613,31.8442,31.7447,31.753,28743.0
2020-11-06 13:25:00,38.3,38.46,38.25,38.45,27647.0,31.753,31.8857,31.7116,31.8774,27647.0
2020-11-06 13:30:00,38.43,38.5,38.39,38.48,41963.0,31.8608,31.9188,31.8276,31.9023,41963.0
2020-11-06 13:35:00,38.48,38.48,38.34,38.34,36652.0,31.9023,31.9023,31.7862,31.7862,36652.0
2020-11-06 13:40:00,38.35,38.4,38.25,38.26,31302.0,31.7945,31.8359,31.7116,31.7199,31302.0
2020-11-06 13:45:00,38.25,38.36,38.21,38.32,28414.0,31.7116,31.8028,31.6784,31.7696,28414.0
2020-11-06 13:50:00,38.33,38.33,38.25,38.26,22536.0,31.7779,31.7779,31.7116,31.7199,22536.0
2020-11-06 13:55:00,38.26,38.29,38.17,38.21,20269.0,31.7199,31.7447,31.6453,31.6784,20269.0
2020-11-06 14:00:00,38.21,38.26,38.08,38.1,37921.0,31.6784,31.7199,31.5706,31.5872,37921.0
2020-11-06 14:05:00,38.08,38.16,38.05,38.12,19520.0,31.5706,31.637,31.5458,31.6038,19520.0
2020-11-06 14:10:00,38.11,38.11,38.01,38.02,21944.0,31.5955,31.5955,31.5126,31.5209,21944.0
2020-11-06 14:15:00,38.01,38.16,37.97,38.16,64944.0,31.5126,31.637,31.4794,31.637,64944.0
2020-11-06 14:20:00,38.15,38.24,38.13,38.14,26588.0,31.6287,31.7033,31.6121,31.6204,26588.0
2020-11-06 14:25:00,38.15,38.24,38.13,38.14,31000.0,31.6287,31.7033,31.6121,31.6204,31000.0
2020-11-06 14:30:00,38.13,38.24,38.08,38.21,48152.0,31.6121,31.7033,31.5706,31.6784,48152.0
2020-11-06 14:35:00,38.21,38.23,38.04,38.05,39178.0,31.6784,31.695,31.5375,31.5458,39178.0
2020-11-06 14:40:00,38.04,38.07,38.01,38.05,42288.0,31.5375,31.5623,31.5126,31.5458,42288.0
2020-11-06 14:45:00,38.06,38.18,38.06,38.12,29995.0,31.5541,31.6535,31.5541,31.6038,29995.0
2020-11-06 14:50:00,38.12,38.19,38.1,38.16,26392.0,31.6038,31.6618,31.5872,31.637,26392.0
2020-11-06 14:55:00,38.14,38.17,38.1,38.1,46244.0,31.6204,31.6453,31.5872,31.5872,46244.0
2020-11-06 15:00:00,38.11,38.12,38.06,38.08,26731.0,31.5955,31.6038,31.5541,31.5706,26731.0
2020-11-06 15:05:00,38.08,38.11,38.04,38.09,56352.0,31.5706,31.5955,31.5375,31.5789,56352.0
2020-11-06 15:10:00,38.08,38.18,38.07,38.1,39067.0,31.5706,31.6535,31.5623,31.5872,39067.0
2020-11-06 15:15:00,38.11,38.12,38.06,38.07,39403.0,31.5955,31.6038,31.5541,31.5623,39403.0
2020-11-06 15:20:00,38.06,38.13,38.03,38.07,59017.0,31.5541,31.6121,31.5292,31.5623,59017.0
2020-11-06 15:25:00,38.07,38.25,38.05,38.24,49551.0,31.5623,31.7116,31.5458,31.7033,49551.0
2020-11-06 15:30:00,38.23,38.3,38.19,38.22,39095.0,31.695,31.753,31.6618,31.6867,39095.0
2020-11-06 15:35:00,38.23,38.23,38.15,38.18,56850.0,31.695,31.695,31.6287,31.6535,56850.0
2020-11-06 15:40:00,38.18,38.24,38.09,38.23,59425.0,31.6535,31.7033,31.5789,31.695,59425.0
2020-11-06 15:45:00,38.22,38.43,38.21,38.41,76549.0,31.6867,31.8608,31.6784,31.8442,76549.0
2020-11-06 15:50:00,38.41,38.52,38.4,38.41,97472.0,31.8442,31.9354,31.8359,31.8442,97472.0
2020-11-06 15:55:00,38.41,38.43,38.14,38.17,250869.0,31.8442,31.8608,31.6204,31.6453,250869.0
2020-11-09 09:30:00,44.91,47.77,44.9,47.19,125788.0,37.2331,39.6042,37.2248,39.1234,125788.0
2020-11-09 09:35:00,47.12,48.82,46.4,48.53,1182811.0,39.0654,40.4748,38.4684,40.2343,1182811.0
2020-11-09 09:40:00,48.54,49.08,48.2,48.39,542699.0,40.2426,40.6903,39.9607,40.1183,542699.0
2020-11-09 09:45:00,48.36,48.68,47.84,47.95,266837.0,40.0934,40.3587,39.6623,39.7535,266837.0
2020-11-09 09:50:00,48.05,48.53,47.39,47.75,399095.0,39.8364,40.2343,39.2892,39.5877,399095.0
2020-11-09 09:55:00,47.7,48.17,47.6,47.64,306729.0,39.5462,39.9359,39.4633,39.4965,306729.0
2020-11-09 10:00:00,47.64,47.82,47.43,47.73,416655.0,39.4965,39.6457,39.3224,39.5711,416655.0
2020-11-09 10:05:00,47.76,47.83,46.66,46.94,379210.0,39.5959,39.654,38.684,38.9161,379210.0
2020-11-09 10:10:00,46.94,47.19,46.81,47.06,209972.0,38.9161,39.1234,38.8083,39.0156,209972.0
2020-11-09 10:15:00,47.06,47.28,46.91,47.28,338549.0,39.0156,39.198,38.8912,39.198,338549.0
2020-11-09 10:20:00,47.3,47.45,47.12,47.36,177863.0,39.2146,39.3389,39.0654,39.2643,177863.0
2020-11-09 10:25:00,47.36,47.73,47.33,47.7,197492.0,39.2643,39.5711,39.2395,39.5462,197492.0
2020-11-09 10:30:00,47.71,47.94,47.54,47.75,207636.0,39.5545,39.7452,39.4136,39.5877,207636.0
2020-11-09 10:35:00,47.75,48.08,47.67,47.88,262660.0,39.5877,39.8612,39.5213,39.6954,262660.0
2020-11-09 10:40:00,47.88,48.17,47.43,47.59,140280.0,39.6954,39.9359,39.3224,39.455,140280.0
2020-11-09 10:45:00,47.54,47.74,47.3,47.74,193704.0,39.4136,39.5794,39.2146,39.5794,193704.0
2020-11-09 10:50:00,47.74,48.06,47.72,47.86,200721.0,39.5794,39.8447,39.5628,39.6789,200721.0
2020-11-09 10:55:00,47.84,48.14,47.81,48.05,216339.0,39.6623,39.911,39.6374,39.8364,216339.0
2020-11-09 11:00:00,48.06,48.11,47.88,47.97,165991.0,39.8447,39.8861,39.6954,39.7701,165991.0
2020-11-09 11:05:00,47.97,48.59,47.96,48.54,188153.0,39.7701,40.2841,39.7618,40.2426,188153.0
2020-11-09 11:10:00,48.54,48.63,47.95,48.36,111758.0,40.2426,40.3172,39.7535,40.0934,111758.0
2020-11-09 11:15:00,48.34,48.49,48.2,48.32,116237.0,40.0768,40.2012,39.9607,40.0602,116237.0
2020-11-09 11:20:00,48.32,48.41,48.02,48.11,94373.0,40.0602,40.1348,39.8115,39.8861,94373.0
2020-11-09 11:25:00,48.09,48.65,48.04,48.63,133271.0,39.8695,40.3338,39.8281,40.3172,133271.0
2020-11-09 11:30:00,48.61,48.75,48.5,48.55,119376.0,40.3007,40.4167,40.2095,40.2509,119376.0
2020-11-09 11:35:00,48.56,48.8,48.55,48.8,107231.0,40.2592,40.4582,40.2509,40.4582,107231.0
2020-11-09 11:40:00,48.79,48.99,48.7,48.94,136387.0,40.4499,40.6157,40.3753,40.5742,136387.0
2020-11-09 11:45:00,48.93,49.34,48.93,49.2,250327.0,40.566,40.9059,40.566,40.7898,250327.0
2020-11-09 11:50:00,49.22,49.22,48.9,49.05,235363.0,40.8064,40.8064,40.5411,40.6654,235363.0
2020-11-09 11:55:00,49.05,49.19,48.98,49.04,153726.0,40.6654,40.7815,40.6074,40.6571,153726.0
2020-11-09 12:00:00,49.07,49.45,48.92,49.3,288353.0,40.682,40.9971,40.5577,40.8727,288353.0
2020-11-09 12:05:00,49.32,49.5,49.21,49.41,70303.0,40.8893,41.0385,40.7981,40.9639,70303.0
2020-11-09 12:10:00,49.4,49.49,49.29,49.34,80154.0,40.9556,41.0302,40.8644,40.9059,80154.0
2020-11-09 12:15:00,49.33,49.33,49.13,49.3,100481.0,40.8976,40.8976,40.7318,40.8727,100481.0
2020-11-09 12:20:00,49.28,49.57,49.27,49.53,80115.0,40.8561,41.0965,40.8478,41.0634,80115.0
2020-11-09 12:25:00,49.55,49.7,49.35,49.51,148587.0,41.08,41.2043,40.9142,41.0468,148587.0
2020-11-09 12:30:00,49.49,49.64,49.44,49.64,62740.0,41.0302,41.1546,40.9888,41.1546,62740.0
2020-11-09 12:35:00,49.62,49.89,49.61,49.87,70286.0,41.138,41.3618,41.1297,41.3453,70286.0
2020-11-09 12:40:00,49.86,49.99,49.72,49.97,110221.0,41.337,41.4448,41.2209,41.4282,110221.0
2020-11-09 12:45:00,49.97,50.18,49.88,50.15,119110.0,41.4282,41.6023,41.3536,41.5774,119110.0
2020-11-09 12:50:00,50.15,50.32,49.74,49.95,137469.0,41.5774,41.7183,41.2375,41.4116,137469.0
2020-11-09 12:55:00,49.95,50.12,49.9,50.09,93422.0,41.4116,41.5525,41.3701,41.5277,93422.0
2020-11-09 13:00:00,50.1,50.69,50.07,50.64,91945.0,41.536,42.0251,41.5111,41.9836,91945.0
2020-11-09 13:05:00,50.66,50.74,50.5,50.67,104438.0,42.0002,42.0666,41.8676,42.0085,104438.0
2020-11-09 13:10:00,50.68,50.81,50.6,50.8,171405.0,42.0168,42.1246,41.9505,42.1163,171405.0
2020-11-09 13:15:00,50.8,50.89,50.62,50.85,171038.0,42.1163,42.1909,41.9671,42.1577,171038.0
2020-11-09 13:20:00,50.89,50.91,50.61,50.85,88322.0,42.1909,42.2075,41.9588,42.1577,88322.0
2020-11-09 13:25:00,50.85,50.91,50.67,50.71,171957.0,42.1577,42.2075,42.0085,42.0417,171957.0
2020-11-09 13:30:00,50.72,50.76,50.18,50.26,140114.0,42.05,42.0831,41.6023,41.6686,140114.0
2020-11-09 13:35:00,50.24,50.31,49.46,49.46,89840.0,41.652,41.7101,41.0054,41.0054,89840.0
2020-11-09 13:40:00,49.47,49.74,49.43,49.66,92188.0,41.0136,41.2375,40.9805,41.1712,92188.0
2020-11-09 13:45:00,49.63,49.9,49.61,49.74,64420.0,41.1463,41.3701,41.1297,41.2375,64420.0
2020-11-09 13:50:00,49.74,49.9,49.66,49.89,76257.0,41.2375,41.3701,41.1712,41.3618,76257.0
2020-11-09 13:55:00,49.9,49.9,49.56,49.84,103447.0,41.3701,41.3701,41.0883,41.3204,103447.0
2020-11-09 14:00:00,49.86,50.29,49.83,50.28,144888.0,41.337,41.6935,41.3121,41.6852,144888.0
2020-11-09 14:05:00,50.28,50.6,50.22,50.52,103717.0,41.6852,41.9505,41.6354,41.8842,103717.0
2020-11-09 14:10:00,50.5,50.79,50.37,50.68,147805.0,41.8676,42.108,41.7598,42.0168,147805.0
2020-11-09 14:15:00,50.68,50.8,50.46,50.46,158121.0,42.0168,42.1163,41.8344,41.8344,158121.0
2020-11-09 14:20:00,50.5,50.52,50.07,50.24,68571.0,41.8676,41.8842,41.5111,41.652,68571.0
2020-11-09 14:25:00,50.21,50.23,49.96,50.07,55838.0,41.6271,41.6437,41.4199,41.5111,55838.0
2020-11-09 14:30:00,50.04,50.07,49.92,49.93,89347.0,41.4862,41.5111,41.3867,41.395,89347.0
2020-11-09 14:35:00,49.94,50.12,49.93,50.03,106013.0,41.4033,41.5525,41.395,41.4779,106013.0
2020-11-09 14:40:00,50.03,50.12,49.94,49.99,107962.0,41.4779,41.5525,41.4033,41.4448,107962.0
2020-11-09 14:45:00,49.99,50.08,49.86,50.08,141825.0,41.4448,41.5194,41.337,41.5194,141825.0
2020-11-09 14:50:00,50.07,50.09,49.96,50.04,133025.0,41.5111,41.5277,41.4199,41.4862,133025.0
2020-11-09 14:55:00,50.04,50.1,49.9,50.02,167860.0,41.4862,41.536,41.3701,41.4696,167860.0
2020-11-09 15:00:00,50.02,50.3,50.02,50.24,74016.0,41.4696,41.7018,41.4696,41.652,74016.0
2020-11-09 15:05:00,50.26,50.49,50.18,50.38,135151.0,41.6686,41.8593,41.6023,41.7681,135151.0
2020-11-09 15:10:00,50.37,50.52,50.36,50.46,127141.0,41.7598,41.8842,41.7515,41.8344,127141.0
2020-11-09 15:15:00,50.46,50.68,50.46,50.54,131283.0,41.8344,42.0168,41.8344,41.9007,131283.0
2020-11-09 15:20:00,50.55,50.78,50.45,50.7,174534.0,41.909,42.0997,41.8261,42.0334,174534.0
2020-11-09 15:25:00,50.7,50.7,50.11,50.15,134974.0,42.0334,42.0334,41.5442,41.5774,134974.0
2020-11-09 15:30:00,50.14,50.39,50.13,50.26,118743.0,41.5691,41.7764,41.5608,41.6686,118743.0
2020-11-09 15:35:00,50.26,50.41,50.16,50.2,152899.0,41.6686,41.793,41.5857,41.6189,152899.0
2020-11-09 15:40:00,50.21,50.25,50.03,50.16,144149.0,41.6271,41.6603,41.4779,41.5857,144149.0
2020-11-09 15:45:00,50.16,50.28,50.04,50.18,401188.0,41.5857,41.6852,41.4862,41.6023,401188.0
2020-11-09 15:50:00,50.16,50.59,50.08,50.38,709467.0,41.5857,41.9422,41.5194,41.7681,709467.0
2020-11-09 15:55:00,50.37,50.38,49.96,50.11,1056465.0,41.7598,41.7681,41.4199,41.5442,1056465.0
2020-11-10 09:30:00,51.0,51.06,50.15,50.51,404197.0,42.2821,42.3319,41.5774,41.8759,404197.0
2020-11-10 09:35:00,50.52,50.54,50.11,50.16,260541.0,41.8842,41.9007,41.5442,41.5857,260541.0
2020-11-10 09:40:00,50.16,50.16,49.33,49.69,324903.0,41.5857,41.5857,40.8976,41.196,324903.0
2020-11-10 09:45:00,49.69,50.35,49.62,50.28,204565.0,41.196,41.7432,41.138,41.6852,204565.0
2020-11-10 09:50:00,50.25,50.34,49.84,49.86,171172.0,41.6603,41.7349,41.3204,41.337,171172.0
2020-11-10 09:55:00,49.84,50.01,49.52,49.85,138420.0,41.3204,41.4613,41.0551,41.3287,138420.0
2020-11-10 10:00:00,49.84,49.84,49.16,49.24,156311.0,41.3204,41.3204,40.7566,40.823,156311.0
2020-11-10 10:05:00,49.25,49.26,48.6,49.01,161684.0,40.8313,40.8395,40.2924,40.6323,161684.0
2020-11-10 10:10:00,49.06,49.36,49.05,49.25,72663.0,40.6737,40.9224,40.6654,40.8313,72663.0
2020-11-10 10:15:00,49.25,49.38,49.15,49.32,95620.0,40.8313,40.939,40.7483,40.8893,95620.0
2020-11-10 10:20:00,49.33,49.59,49.33,49.54,96142.0,40.8976,41.1131,40.8976,41.0717,96142.0
2020-11-10 10:25:00,49.56,50.03,49.56,50.0,87715.0,41.0883,41.4779,41.0883,41.453,87715.0
2020-11-10 10:30:00,49.96,49.97,49.11,49.22,184927.0,41.4199,41.4282,40.7152,40.8064,184927.0
2020-11-10 10:35:00,49.2,49.25,48.53,48.61,86509.0,40.7898,40.8313,40.2343,40.3007,86509.0
2020-11-10 10:40:00,48.62,48.66,48.45,48.53,102294.0,40.3089,40.3421,40.168,40.2343,102294.0
2020-11-10 10:45:00,48.58,48.74,48.32,48.38,64896.0,40.2758,40.4084,40.0602,40.11,64896.0
2020-11-10 10:50:00,48.38,48.47,48.25,48.41,55337.0,40.11,40.1846,40.0022,40.1348,55337.0
2020-11-10 10:55:00,48.39,49.16,48.38,49.12,106301.0,40.1183,40.7566,40.11,40.7235,106301.0
2020-11-10 11:00:00,49.08,49.21,48.93,49.18,122444.0,40.6903,40.7981,40.566,40.7732,122444.0
2020-11-10 11:05:00,49.2,49.22,48.84,48.9,157624.0,40.7898,40.8064,40.4913,40.5411,157624.0
2020-11-10 11:10:00,48.89,49.08,48.81,49.0,36085.0,40.5328,40.6903,40.4665,40.624,36085.0
2020-11-10 11:15:00,49.01,49.07,48.79,48.85,62724.0,40.6323,40.682,40.4499,40.4996,62724.0
2020-11-10 11:20:00,48.81,48.88,48.57,48.59,72329.0,40.4665,40.5245,40.2675,40.2841,72329.0
2020-11-10 11:25:00,48.59,48.68,48.33,48.46,181503.0,40.2841,40.3587,40.0685,40.1763,181503.0
2020-11-10 11:30:00,48.49,48.65,48.43,48.53,57133.0,40.2012,40.3338,40.1514,40.2343,57133.0
2020-11-10 11:35:00,48.6,48.6,48.29,48.32,63673.0,40.2924,40.2924,40.0354,40.0602,63673.0
2020-11-10 11:40:00,48.29,48.3,48.0,48.19,99084.0,40.0354,40.0436,39.7949,39.9524,99084.0
2020-11-10 11:45:00,48.2,48.49,48.14,48.43,51378.0,39.9607,40.2012,39.911,40.1514,51378.0
2020-11-10 11:50:00,48.44,48.64,48.39,48.55,43772.0,40.1597,40.3255,40.1183,40.2509,43772.0
2020-11-10 11:55:00,48.55,48.76,48.55,48.75,30337.0,40.2509,40.425,40.2509,40.4167,30337.0
2020-11-10 12:00:00,48.74,48.74,48.58,48.64,26581.0,40.4084,40.4084,40.2758,40.3255,26581.0
2020-11-10 12:05:00,48.63,48.68,48.47,48.5,60744.0,40.3172,40.3587,40.1846,40.2095,60744.0
2020-11-10 12:10:00,48.46,48.72,48.45,48.67,33837.0,40.1763,40.3918,40.168,40.3504,33837.0
2020-11-10 12:15:00,48.68,48.83,48.64,48.82,55413.0,40.3587,40.483,40.3255,40.4748,55413.0
2020-11-10 12:20:00,48.83,48.96,48.78,48.89,73051.0,40.483,40.5908,40.4416,40.5328,73051.0
2020-11-10 12:25:00,48.88,49.16,48.79,49.14,69761.0,40.5245,40.7566,40.4499,40.7401,69761.0
2020-11-10 12:30:00,49.16,49.3,49.12,49.23,45548.0,40.7566,40.8727,40.7235,40.8147,45548.0
2020-11-10 12:35:00,49.25,49.25,48.96,49.06,46774.0,40.8313,40.8313,40.5908,40.6737,46774.0
2020-11-10 12:40:00,49.04,49.12,48.98,49.01,25085.0,40.6571,40.7235,40.6074,40.6323,25085.0
2020-11-10 12:45:00,49.01,49.07,48.78,48.92,48540.0,40.6323,40.682,40.4416,40.5577,48540.0
2020-11-10 12:50:00,48.94,49.0,48.78,48.88,26138.0,40.5742,40.624,40.4416,40.5245,26138.0
2020-11-10 12:55:00,48.91,48.97,48.8,48.93,48420.0,40.5494,40.5991,40.4582,40.566,48420.0
2020-11-10 13:00:00,48.94,48.96,48.65,48.66,34924.0,40.5742,40.5908,40.3338,40.3421,34924.0
2020-11-10 13:05:00,48.67,48.79,48.62,48.79,18224.0,40.3504,40.4499,40.3089,40.4499,18224.0
2020-11-10 13:10:00,48.79,48.94,48.76,48.82,29033.0,40.4499,40.5742,40.425,40.4748,29033.0
2020-11-10 13:15:00,48.82,48.94,48.81,48.89,21396.0,40.4748,40.5742,40.4665,40.5328,21396.0
2020-11-10 13:20:00,48.89,49.02,48.8,48.8,32999.0,40.5328,40.6406,40.4582,40.4582,32999.0
2020-11-10 13:25:00,48.79,48.93,48.69,48.92,52861.0,40.4499,40.566,40.367,40.5577,52861.0
2020-11-10 13:30:00,48.93,49.24,48.88,49.18,53053.0,40.566,40.823,40.5245,40.7732,53053.0
2020-11-10 13:35:00,49.18,49.2,48.99,49.09,36426.0,40.7732,40.7898,40.6157,40.6986,36426.0
2020-11-10 13:40:00,49.1,49.1,48.89,49.01,36643.0,40.7069,40.7069,40.5328,40.6323,36643.0
2020-11-10 13:45:00,49.0,49.06,48.95,48.99,49123.0,40.624,40.6737,40.5825,40.6157,49123.0
2020-11-10 13:50:00,48.95,48.96,48.67,48.78,42424.0,40.5825,40.5908,40.3504,40.4416,42424.0
2020-11-10 13:55:00,48.81,49.1,48.81,49.05,28209.0,40.4665,40.7069,40.4665,40.6654,28209.0
2020-11-10 14:00:00,49.04,49.1,48.74,48.78,44625.0,40.6571,40.7069,40.4084,40.4416,44625.0
2020-11-10 14:05:00,48.78,49.0,48.74,49.0,52057.0,40.4416,40.624,40.4084,40.624,52057.0
2020-11-10 14:10:00,48.99,49.11,48.9,49.02,37734.0,40.6157,40.7152,40.5411,40.6406,37734.0
2020-11-10 14:15:00,49.01,49.07,48.81,48.89,36175.0,40.6323,40.682,40.4665,40.5328,36175.0
2020-11-10 14:20:00,48.86,49.1,48.83,49.05,57261.0,40.5079,40.7069,40.483,40.6654,57261.0
2020-11-10 14:25:00,49.06,49.38,49.03,49.32,50010.0,40.6737,40.939,40.6489,40.8893,50010.0
2020-11-10 14:30:00,49.32,49.59,49.32,49.59,82939.0,40.8893,41.1131,40.8893,41.1131,82939.0
2020-11-10 14:35:00,49.6,49.66,49.42,49.51,43995.0,41.1214,41.1712,40.9722,41.0468,43995.0
2020-11-10 14:40:00,49.5,49.67,49.37,49.53,62006.0,41.0385,41.1795,40.9307,41.0634,62006.0
2020-11-10 14:45:00,49.53,49.65,49.47,49.47,46926.0,41.0634,41.1629,41.0136,41.0136,46926.0
2020-11-10 14:50:00,49.46,49.63,49.41,49.5,63482.0,41.0054,41.1463,40.9639,41.0385,63482.0
2020-11-10 14:55:00,49.51,49.75,49.48,49.69,73759.0,41.0468,41.2458,41.0219,41.196,73759.0
2020-11-10 15:00:00,49.71,49.91,49.68,49.78,72244.0,41.2126,41.3784,41.1877,41.2707,72244.0
2020-11-10 15:05:00,49.79,49.87,49.74,49.8,34025.0,41.2789,41.3453,41.2375,41.2872,34025.0
2020-11-10 15:10:00,49.83,49.95,49.76,49.87,51785.0,41.3121,41.4116,41.2541,41.3453,51785.0
2020-11-10 15:15:00,49.87,50.03,49.86,49.92,76323.0,41.3453,41.4779,41.337,41.3867,76323.0
2020-11-10 15:20:00,49.93,50.03,49.85,49.87,54770.0,41.395,41.4779,41.3287,41.3453,54770.0
2020-11-10 15:25:00,49.85,49.89,49.74,49.83,72460.0,41.3287,41.3618,41.2375,41.3121,72460.0
2020-11-10 15:30:00,49.84,49.94,49.76,49.91,60252.0,41.3204,41.4033,41.2541,41.3784,60252.0
2020-11-10 15:35:00,49.92,49.93,49.47,49.51,100592.0,41.3867,41.395,41.0136,41.0468,100592.0
2020-11-10 15:40:00,49.52,49.79,49.48,49.71,89113.0,41.0551,41.2789,41.0219,41.2126,89113.0
2020-11-10 15:45:00,49.7,49.88,49.7,49.84,153507.0,41.2043,41.3536,41.2043,41.3204,153507.0
2020-11-10 15:50:00,49.83,49.97,49.82,49.95,271988.0,41.3121,41.4282,41.3038,41.4116,271988.0
2020-11-10 15:55:00,49.95,50.01,49.84,49.97,429671.0,41.4116,41.4613,41.3204,41.4282,429671.0
2020-11-11 09:30:00,50.21,50.83,50.03,50.52,148501.0,41.6271,42.1412,41.4779,41.8842,148501.0
2020-11-11 09:35:00,50.59,50.63,49.89,49.96,65063.0,41.9422,41.9754,41.3618,41.4199,65063.0
2020-11-11 09:40:00,49.92,50.21,49.7,49.93,92472.0,41.3867,41.6271,41.2043,41.395,92472.0
2020-11-11 09:45:00,49.94,50.48,49.93,50.43,54422.0,41.4033,41.851,41.395,41.8095,54422.0
2020-11-11 09:50:00,50.47,50.63,50.08,50.56,75748.0,41.8427,41.9754,41.5194,41.9173,75748.0
2020-11-11 09:55:00,50.56,50.64,49.92,49.97,69013.0,41.9173,41.9836,41.3867,41.4282,69013.0
2020-11-11 10:00:00,49.95,49.96,49.6,49.73,86360.0,41.4116,41.4199,41.1214,41.2292,86360.0
2020-11-11 10:05:00,49.67,49.68,49.39,49.45,41197.0,41.1795,41.1877,40.9473,40.9971,41197.0
2020-11-11 10:10:00,49.43,49.79,49.38,49.63,47396.0,40.9805,41.2789,40.939,41.1463,47396.0
2020-11-11 10:15:00,49.61,49.79,49.5,49.74,33195.0,41.1297,41.2789,41.0385,41.2375,33195.0
2020-11-11 10:20:00,49.71,49.81,49.41,49.5,57890.0,41.2126,41.2955,40.9639,41.0385,57890.0
2020-11-11 10:25:00,49.49,49.74,49.44,49.62,91455.0,41.0302,41.2375,40.9888,41.138,91455.0
2020-11-11 10:30:00,49.63,50.0,49.63,49.96,62786.0,41.1463,41.453,41.1463,41.4199,62786.0
2020-11-11 10:35:00,49.98,49.98,49.56,49.83,40728.0,41.4365,41.4365,41.0883,41.3121,40728.0
2020-11-11 10:40:00,49.81,49.82,49.67,49.71,26245.0,41.2955,41.3038,41.1795,41.2126,26245.0
2020-11-11 10:45:00,49.69,49.96,49.66,49.78,42924.0,41.196,41.4199,41.1712,41.2707,42924.0
2020-11-11 10:50:00,49.76,49.82,49.35,49.47,47351.0,41.2541,41.3038,40.9142,41.0136,47351.0
2020-11-11 10:55:00,49.5,49.64,49.49,49.57,30275.0,41.0385,41.1546,41.0302,41.0965,30275.0
2020-11-11 11:00:00,49.54,49.54,49.23,49.23,83058.0,41.0717,41.0717,40.8147,40.8147,83058.0
2020-11-11 11:05:00,49.23,49.46,49.22,49.42,46963.0,40.8147,41.0054,40.8064,40.9722,46963.0
2020-11-11 11:10:00,49.41,49.6,49.34,49.59,51722.0,40.9639,41.1214,40.9059,41.1131,51722.0
2020-11-11 11:15:00,49.59,49.66,49.52,49.61,36236.0,41.1131,41.1712,41.0551,41.1297,36236.0
2020-11-11 11:20:00,49.62,49.78,49.51,49.73,32082.0,41.138,41.2707,41.0468,41.2292,32082.0
2020-11-11 11:25:00,49.72,50.05,49.72,50.04,92306.0,41.2209,41.4945,41.2209,41.4862,92306.0
2020-11-11 11:30:00,50.04,50.24,50.01,50.03,72371.0,41.4862,41.652,41.4613,41.4779,72371.0
2020-11-11 11:35:00,50.02,50.11,49.82,49.82,32075.0,41.4696,41.5442,41.3038,41.3038,32075.0
2020-11-11 11:40:00,49.83,50.13,49.83,50.11,59372.0,41.3121,41.5608,41.3121,41.5442,59372.0
2020-11-11 11:45:00,50.09,50.21,50.05,50.1,48122.0,41.5277,41.6271,41.4945,41.536,48122.0
2020-11-11 11:50:00,50.09,50.14,49.95,49.97,43698.0,41.5277,41.5691,41.4116,41.4282,43698.0
2020-11-11 11:55:00,49.97,50.03,49.8,49.84,56915.0,41.4282,41.4779,41.2872,41.3204,56915.0
2020-11-11 12:00:00,49.82,49.85,49.71,49.74,26051.0,41.3038,41.3287,41.2126,41.2375,26051.0
2020-11-11 12:05:00,49.76,49.76,49.52,49.67,57501.0,41.2541,41.2541,41.0551,41.1795,57501.0
2020-11-11 12:10:00,49.65,49.66,49.47,49.49,31629.0,41.1629,41.1712,41.0136,41.0302,31629.0
2020-11-11 12:15:00,49.5,49.58,49.44,49.51,24991.0,41.0385,41.1048,40.9888,41.0468,24991.0
2020-11-11 12:20:00,49.49,49.53,49.33,49.35,18223.0,41.0302,41.0634,40.8976,40.9142,18223.0
2020-11-11 12:25:00,49.36,49.48,49.35,49.39,29632.0,40.9224,41.0219,40.9142,40.9473,29632.0
2020-11-11 12:30:00,49.38,49.38,49.29,49.34,27191.0,40.939,40.939,40.8644,40.9059,27191.0
2020-11-11 12:35:00,49.32,49.41,49.28,49.28,27690.0,40.8893,40.9639,40.8561,40.8561,27690.0
2020-11-11 12:40:00,49.28,49.54,49.26,49.52,29743.0,40.8561,41.0717,40.8395,41.0551,29743.0
2020-11-11 12:45:00,49.51,49.65,49.5,49.64,31224.0,41.0468,41.1629,41.0385,41.1546,31224.0
2020-11-11 12:50:00,49.65,49.69,49.51,49.58,45714.0,41.1629,41.196,41.0468,41.1048,45714.0
2020-11-11 12:55:00,49.6,49.8,49.59,49.72,21551.0,41.1214,41.2872,41.1131,41.2209,21551.0
2020-11-11 13:00:00,49.74,49.84,49.7,49.78,43584.0,41.2375,41.3204,41.2043,41.2707,43584.0
2020-11-11 13:05:00,49.76,49.78,49.64,49.66,29674.0,41.2541,41.2707,41.1546,41.1712,29674.0
2020-11-11 13:10:00,49.64,49.68,49.6,49.6,21363.0,41.1546,41.1877,41.1214,41.1214,21363.0
2020-11-11 13:15:00,49.58,49.66,49.51,49.66,31872.0,41.1048,41.1712,41.0468,41.1712,31872.0
2020-11-11 13:20:00,49.66,49.88,49.66,49.78,36905.0,41.1712,41.3536,41.1712,41.2707,36905.0
2020-11-11 13:25:00,49.78,49.82,49.73,49.81,22676.0,41.2707,41.3038,41.2292,41.2955,22676.0
2020-11-11 13:30:00,49.81,49.9,49.72,49.89,40278.0,41.2955,41.3701,41.2209,41.3618,40278.0
2020-11-11 13:35:00,49.9,49.94,49.79,49.8,34309.0,41.3701,41.4033,41.2789,41.2872,34309.0
2020-11-11 13:40:00,49.8,49.95,49.8,49.84,23736.0,41.2872,41.4116,41.2872,41.3204,23736.0
2020-11-11 13:45:00,49.83,49.91,49.71,49.76,31396.0,41.3121,41.3784,41.2126,41.2541,31396.0
2020-11-11 13:50:00,49.76,49.82,49.72,49.73,33608.0,41.2541,41.3038,41.2209,41.2292,33608.0
2020-11-11 13:55:00,49.74,49.75,49.61,49.61,34885.0,41.2375,41.2458,41.1297,41.1297,34885.0
2020-11-11 14:00:00,49.63,49.64,49.51,49.56,22242.0,41.1463,41.1546,41.0468,41.0883,22242.0
2020-11-11 14:05:00,49.55,49.55,49.32,49.39,54554.0,41.08,41.08,40.8893,40.9473,54554.0
2020-11-11 14:10:00,49.4,49.61,49.4,49.44,120241.0,40.9556,41.1297,40.9556,40.9888,120241.0
2020-11-11 14:15:00,49.42,49.49,49.3,49.32,38500.0,40.9722,41.0302,40.8727,40.8893,38500.0
2020-11-11 14:20:00,49.33,49.44,49.3,49.33,29844.0,40.8976,40.9888,40.8727,40.8976,29844.0
2020-11-11 14:25:00,49.35,49.38,49.08,49.16,60611.0,40.9142,40.939,40.6903,40.7566,60611.0
2020-11-11 14:30:00,49.16,49.27,49.14,49.19,65465.0,40.7566,40.8478,40.7401,40.7815,65465.0
2020-11-11 14:35:00,49.16,49.33,49.16,49.23,57391.0,40.7566,40.8976,40.7566,40.8147,57391.0
2020-11-11 14:40:00,49.22,49.26,49.1,49.17,104911.0,40.8064,40.8395,40.7069,40.7649,104911.0
2020-11-11 14:45:00,49.17,49.21,49.07,49.13,69568.0,40.7649,40.7981,40.682,40.7318,69568.0
2020-11-11 14:50:00,49.15,49.2,49.07,49.17,53066.0,40.7483,40.7898,40.682,40.7649,53066.0
2020-11-11 14:55:00,49.18,49.47,49.16,49.42,57245.0,40.7732,41.0136,40.7566,40.9722,57245.0
2020-11-11 15:00:00,49.44,49.52,49.41,49.42,37596.0,40.9888,41.0551,40.9639,40.9722,37596.0
2020-11-11 15:05:00,49.44,49.49,49.23,49.32,55385.0,40.9888,41.0302,40.8147,40.8893,55385.0
2020-11-11 15:10:00,49.33,49.5,49.31,49.46,47098.0,40.8976,41.0385,40.881,41.0054,47098.0
2020-11-11 15:15:00,49.45,49.59,49.39,49.53,31792.0,40.9971,41.1131,40.9473,41.0634,31792.0
2020-11-11 15:20:00,49.53,49.62,49.47,49.55,57596.0,41.0634,41.138,41.0136,41.08,57596.0
2020-11-11 15:25:00,49.54,49.59,49.47,49.54,71561.0,41.0717,41.1131,41.0136,41.0717,71561.0
2020-11-11 15:30:00,49.53,49.67,49.41,49.64,68325.0,41.0634,41.1795,40.9639,41.1546,68325.0
2020-11-11 15:35:00,49.65,49.65,49.47,49.5,54466.0,41.1629,41.1629,41.0136,41.0385,54466.0
2020-11-11 15:40:00,49.52,49.6,49.47,49.58,56856.0,41.0551,41.1214,41.0136,41.1048,56856.0
2020-11-11 15:45:00,49.55,49.79,49.53,49.73,100474.0,41.08,41.2789,41.0634,41.2292,100474.0
2020-11-11 15:50:00,49.74,49.82,49.71,49.8,145208.0,41.2375,41.3038,41.2126,41.2872,145208.0
2020-11-11 15:55:00,49.8,49.91,49.74,49.78,234256.0,41.2872,41.3784,41.2375,41.2707,234256.0
2020-11-12 09:30:00,48.73,48.77,48.34,48.52,222206.0,40.4001,40.4333,40.0768,40.226,222206.0
2020-11-12 09:35:00,48.55,48.57,48.2,48.27,80172.0,40.2509,40.2675,39.9607,40.0188,80172.0
2020-11-12 09:40:00,48.3,48.65,48.2,48.65,70379.0,40.0436,40.3338,39.9607,40.3338,70379.0
2020-11-12 09:45:00,48.59,48.97,48.48,48.53,48632.0,40.2841,40.5991,40.1929,40.2343,48632.0
2020-11-12 09:50:00,48.58,48.63,48.23,48.32,39909.0,40.2758,40.3172,39.9856,40.0602,39909.0
2020-11-12 09:55:00,48.34,48.56,48.15,48.56,49276.0,40.0768,40.2592,39.9193,40.2592,49276.0
2020-11-12 10:00:00,48.48,48.48,48.05,48.18,49699.0,40.1929,40.1929,39.8364,39.9442,49699.0
2020-11-12 10:05:00,48.17,48.54,48.12,48.5,39302.0,39.9359,40.2426,39.8944,40.2095,39302.0
2020-11-12 10:10:00,48.51,48.59,48.37,48.54,35707.0,40.2177,40.2841,40.1017,40.2426,35707.0
2020-11-12 10:15:00,48.49,48.88,48.48,48.87,66393.0,40.2012,40.5245,40.1929,40.5162,66393.0
2020-11-12 10:20:00,48.82,48.88,48.25,48.26,55441.0,40.4748,40.5245,40.0022,40.0105,55441.0
2020-11-12 10:25:00,48.28,48.47,48.24,48.44,92215.0,40.0271,40.1846,39.9939,40.1597,92215.0
2020-11-12 10:30:00,48.44,48.68,48.42,48.61,51832.0,40.1597,40.3587,40.1431,40.3007,51832.0
2020-11-12 10:35:00,48.62,48.82,48.6,48.78,54888.0,40.3089,40.4748,40.2924,40.4416,54888.0
2020-11-12 10:40:00,48.8,48.81,48.63,48.72,50048.0,40.4582,40.4665,40.3172,40.3918,50048.0
2020-11-12 10:45:00,48.7,48.75,48.56,48.58,31335.0,40.3753,40.4167,40.2592,40.2758,31335.0
2020-11-12 10:50:00,48.58,48.95,48.46,48.94,51420.0,40.2758,40.5825,40.1763,40.5742,51420.0
2020-11-12 10:55:00,48.96,49.25,48.86,49.24,98499.0,40.5908,40.8313,40.5079,40.823,98499.0
2020-11-12 11:00:00,49.23,49.23,48.94,49.21,77684.0,40.8147,40.8147,40.5742,40.7981,77684.0
2020-11-12 11:05:00,49.17,49.51,49.14,49.45,63523.0,40.7649,41.0468,40.7401,40.9971,63523.0
2020-11-12 11:10:00,49.45,49.55,49.36,49.55,22638.0,40.9971,41.08,40.9224,41.08,22638.0
2020-11-12 11:15:00,49.53,49.72,49.48,49.69,41415.0,41.0634,41.2209,41.0219,41.196,41415.0
2020-11-12 11:20:00,49.68,49.9,49.63,49.9,70544.0,41.1877,41.3701,41.1463,41.3701,70544.0
2020-11-12 11:25:00,49.92,49.99,49.73,49.76,70848.0,41.3867,41.4448,41.2292,41.2541,70848.0
2020-11-12 11:30:00,49.74,49.93,49.72,49.73,32042.0,41.2375,41.395,41.2209,41.2292,32042.0
2020-11-12 11:35:00,49.76,49.87,49.71,49.76,45512.0,41.2541,41.3453,41.2126,41.2541,45512.0
2020-11-12 11:40:00,49.75,49.99,49.74,49.86,48831.0,41.2458,41.4448,41.2375,41.337,48831.0
2020-11-12 11:45:00,49.86,49.99,49.75,49.75,24455.0,41.337,41.4448,41.2458,41.2458,24455.0
2020-11-12 11:50:00,49.72,49.94,49.72,49.82,29590.0,41.2209,41.4033,41.2209,41.3038,29590.0
2020-11-12 11:55:00,49.82,49.82,49.53,49.63,25344.0,41.3038,41.3038,41.0634,41.1463,25344.0
2020-11-12 12:00:00,49.63,49.63,49.4,49.42,61664.0,41.1463,41.1463,40.9556,40.9722,61664.0
2020-11-12 12:05:00,49.41,49.5,49.28,49.44,40656.0,40.9639,41.0385,40.8561,40.9888,40656.0
2020-11-12 12:10:00,49.46,49.49,49.4,49.47,21527.0,41.0054,41.0302,40.9556,41.0136,21527.0
2020-11-12 12:15:00,49.44,49.54,49.37,49.39,64112.0,40.9888,41.0717,40.9307,40.9473,64112.0
2020-11-12 12:20:00,49.39,49.62,49.39,49.58,47087.0,40.9473,41.138,40.9473,41.1048,47087.0
2020-11-12 12:25:00,49.58,49.59,49.21,49.25,34306.0,41.1048,41.1131,40.7981,40.8313,34306.0
2020-11-12 12:30:00,49.23,49.24,49.04,49.04,37831.0,40.8147,40.823,40.6571,40.6571,37831.0
2020-11-12 12:35:00,49.03,49.04,48.87,48.88,26146.0,40.6489,40.6571,40.5162,40.5245,26146.0
2020-11-12 12:40:00,48.88,49.08,48.87,48.95,55414.0,40.5245,40.6903,40.5162,40.5825,55414.0
2020-11-12 12:45:00,48.94,48.96,48.58,48.58,23425.0,40.5742,40.5908,40.2758,40.2758,23425.0
2020-11-12 12:50:00,48.63,48.69,48.52,48.63,48119.0,40.3172,40.367,40.226,40.3172,48119.0
2020-11-12 12:55:00,48.6,48.62,48.37,48.46,34271.0,40.2924,40.3089,40.1017,40.1763,34271.0
2020-11-12 13:00:00,48.46,48.49,48.33,48.42,23909.0,40.1763,40.2012,40.0685,40.1431,23909.0
2020-11-12 13:05:00,48.41,48.51,48.32,48.41,46362.0,40.1348,40.2177,40.0602,40.1348,46362.0
2020-11-12 13:10:00,48.41,48.46,48.3,48.41,54105.0,40.1348,40.1763,40.0436,40.1348,54105.0
2020-11-12 13:15:00,48.44,48.44,48.19,48.26,48198.0,40.1597,40.1597,39.9524,40.0105,48198.0
2020-11-12 13:20:00,48.29,48.4,48.15,48.15,38301.0,40.0354,40.1265,39.9193,39.9193,38301.0
2020-11-12 13:25:00,48.16,48.28,48.13,48.19,37872.0,39.9276,40.0271,39.9027,39.9524,37872.0
2020-11-12 13:30:00,48.21,48.52,48.21,48.43,31917.0,39.969,40.226,39.969,40.1514,31917.0
2020-11-12 13:35:00,48.43,48.57,48.39,48.42,40118.0,40.1514,40.2675,40.1183,40.1431,40118.0
2020-11-12 13:40:00,48.42,48.53,48.36,48.42,20172.0,40.1431,40.2343,40.0934,40.1431,20172.0
2020-11-12 13:45:00,48.39,48.39,48.3,48.35,13032.0,40.1183,40.1183,40.0436,40.0851,13032.0
2020-11-12 13:50:00,48.37,48.49,48.34,48.39,16202.0,40.1017,40.2012,40.0768,40.1183,16202.0
2020-11-12 13:55:00,48.36,48.47,48.33,48.46,43429.0,40.0934,40.1846,40.0685,40.1763,43429.0
2020-11-12 14:00:00,48.45,48.54,48.31,48.32,38658.0,40.168,40.2426,40.0519,40.0602,38658.0
2020-11-12 14:05:00,48.32,48.38,48.13,48.14,53291.0,40.0602,40.11,39.9027,39.911,53291.0
2020-11-12 14:10:00,48.15,48.17,48.03,48.04,42886.0,39.9193,39.9359,39.8198,39.8281,42886.0
2020-11-12 14:15:00,48.07,48.13,47.89,47.89,105997.0,39.853,39.9027,39.7037,39.7037,105997.0
2020-11-12 14:20:00,47.88,47.9,47.66,47.7,55501.0,39.6954,39.712,39.513,39.5462,55501.0
2020-11-12 14:25:00,47.68,47.73,47.54,47.57,44047.0,39.5296,39.5711,39.4136,39.4384,44047.0
2020-11-12 14:30:00,47.55,47.8,47.55,47.57,73376.0,39.4218,39.6291,39.4218,39.4384,73376.0
2020-11-12 14:35:00,47.54,47.61,47.5,47.54,33996.0,39.4136,39.4716,39.3804,39.4136,33996.0
2020-11-12 14:40:00,47.54,47.57,47.34,47.38,58697.0,39.4136,39.4384,39.2477,39.2809,58697.0
2020-11-12 14:45:00,47.38,47.42,47.25,47.26,46787.0,39.2809,39.3141,39.1731,39.1814,46787.0
2020-11-12 14:50:00,47.27,47.5,47.22,47.29,66055.0,39.1897,39.3804,39.1483,39.2063,66055.0
2020-11-12 14:55:00,47.27,47.34,47.2,47.21,46126.0,39.1897,39.2477,39.1317,39.14,46126.0
2020-11-12 15:00:00,47.2,47.37,47.14,47.37,56486.0,39.1317,39.2726,39.0819,39.2726,56486.0
2020-11-12 15:05:00,47.37,47.37,47.08,47.2,40043.0,39.2726,39.2726,39.0322,39.1317,40043.0
2020-11-12 15:10:00,47.21,47.31,47.11,47.17,36446.0,39.14,39.2229,39.0571,39.1068,36446.0
2020-11-12 15:15:00,47.18,47.37,47.13,47.3,60338.0,39.1151,39.2726,39.0736,39.2146,60338.0
2020-11-12 15:20:00,47.3,47.43,47.25,47.37,62875.0,39.2146,39.3224,39.1731,39.2726,62875.0
2020-11-12 15:25:00,47.37,47.37,47.18,47.2,46655.0,39.2726,39.2726,39.1151,39.1317,46655.0
2020-11-12 15:30:00,47.19,47.21,47.05,47.08,56630.0,39.1234,39.14,39.0073,39.0322,56630.0
2020-11-12 15:35:00,47.07,47.21,47.04,47.17,53291.0,39.0239,39.14,38.999,39.1068,53291.0
2020-11-12 15:40:00,47.19,47.22,47.11,47.19,46139.0,39.1234,39.1483,39.0571,39.1234,46139.0
2020-11-12 15:45:00,47.19,47.21,46.96,47.11,93611.0,39.1234,39.14,38.9327,39.0571,93611.0
2020-11-12 15:50:00,47.11,47.38,47.11,47.27,113250.0,39.0571,39.2809,39.0571,39.1897,113250.0
2020-11-12 15:55:00,47.27,47.42,47.24,47.3,262736.0,39.1897,39.3141,39.1648,39.2146,262736.0
2020-11-13 09:30:00,47.86,48.65,47.8,48.36,143435.0,39.6789,40.3338,39.6291,40.0934,143435.0
2020-11-13 09:35:00,48.36,48.65,48.0,48.65,59486.0,40.0934,40.3338,39.7949,40.3338,59486.0
2020-11-13 09:40:00,48.59,48.83,48.47,48.77,38765.0,40.2841,40.483,40.1846,40.4333,38765.0
2020-11-13 09:45:00,48.78,49.2,48.73,49.2,82318.0,40.4416,40.7898,40.4001,40.7898,82318.0
2020-11-13 09:50:00,49.2,49.37,48.84,49.08,91539.0,40.7898,40.9307,40.4913,40.6903,91539.0
2020-11-13 09:55:00,49.08,49.49,48.97,49.39,100400.0,40.6903,41.0302,40.5991,40.9473,100400.0
2020-11-13 10:00:00,49.38,49.6,49.24,49.45,112978.0,40.939,41.1214,40.823,40.9971,112978.0
2020-11-13 10:05:00,49.46,49.5,49.22,49.44,73284.0,41.0054,41.0385,40.8064,40.9888,73284.0
2020-11-13 10:10:00,49.4,49.57,49.17,49.17,68620.0,40.9556,41.0965,40.7649,40.7649,68620.0
2020-11-13 10:15:00,49.26,49.29,49.07,49.18,43459.0,40.8395,40.8644,40.682,40.7732,43459.0
2020-11-13 10:20:00,49.19,49.36,49.07,49.31,29339.0,40.7815,40.9224,40.682,40.881,29339.0
2020-11-13 10:25:00,49.32,49.49,49.24,49.47,36598.0,40.8893,41.0302,40.823,41.0136,36598.0
2020-11-13 10:30:00,49.47,49.53,49.36,49.39,34093.0,41.0136,41.0634,40.9224,40.9473,34093.0
2020-11-13 10:35:00,49.37,49.41,49.19,49.37,37345.0,40.9307,40.9639,40.7815,40.9307,37345.0
2020-11-13 10:40:00,49.37,49.87,49.37,49.74,113645.0,40.9307,41.3453,40.9307,41.2375,113645.0
2020-11-13 10:45:00,49.75,49.89,49.66,49.8,51234.0,41.2458,41.3618,41.1712,41.2872,51234.0
2020-11-13 10:50:00,49.81,50.04,49.81,49.97,50628.0,41.2955,41.4862,41.2955,41.4282,50628.0
2020-11-13 10:55:00,49.97,50.01,49.78,49.89,42037.0,41.4282,41.4613,41.2707,41.3618,42037.0
2020-11-13 11:00:00,49.9,50.09,49.83,49.84,49977.0,41.3701,41.5277,41.3121,41.3204,49977.0
2020-11-13 11:05:00,49.84,49.97,49.74,49.92,36072.0,41.3204,41.4282,41.2375,41.3867,36072.0
2020-11-13 11:10:00,49.91,50.0,49.79,49.96,24307.0,41.3784,41.453,41.2789,41.4199,24307.0
2020-11-13 11:15:00,49.97,49.98,49.69,49.8,30298.0,41.4282,41.4365,41.196,41.2872,30298.0
2020-11-13 11:20:00,49.81,49.96,49.76,49.87,36695.0,41.2955,41.4199,41.2541,41.3453,36695.0
2020-11-13 11:25:00,49.88,50.24,49.8,50.24,62825.0,41.3536,41.652,41.2872,41.652,62825.0
2020-11-13 11:30:00,50.21,50.31,50.15,50.31,48295.0,41.6271,41.7101,41.5774,41.7101,48295.0
2020-11-13 11:35:00,50.32,50.34,50.14,50.25,30883.0,41.7183,41.7349,41.5691,41.6603,30883.0
2020-11-13 11:40:00,50.27,50.44,50.22,50.42,51870.0,41.6769,41.8178,41.6354,41.8013,51870.0
2020-11-13 11:45:00,50.39,50.45,50.31,50.34,32449.0,41.7764,41.8261,41.7101,41.7349,32449.0
2020-11-13 11:50:00,50.34,50.52,50.34,50.52,33989.0,41.7349,41.8842,41.7349,41.8842,33989.0
2020-11-13 11:55:00,50.46,50.62,50.36,50.57,68218.0,41.8344,41.9671,41.7515,41.9256,68218.0
2020-11-13 12:00:00,50.59,50.75,50.54,50.72,74352.0,41.9422,42.0748,41.9007,42.05,74352.0
2020-11-13 12:05:00,50.72,50.81,50.69,50.78,41307.0,42.05,42.1246,42.0251,42.0997,41307.0
2020-11-13 12:10:00,50.77,50.83,50.67,50.67,48716.0,42.0914,42.1412,42.0085,42.0085,48716.0
2020-11-13 12:15:00,50.67,50.84,50.62,50.78,43101.0,42.0085,42.1495,41.9671,42.0997,43101.0
2020-11-13 12:20:00,50.78,50.86,50.7,50.86,26527.0,42.0997,42.166,42.0334,42.166,26527.0
2020-11-13 12:25:00,50.85,50.95,50.79,50.94,39746.0,42.1577,42.2407,42.108,42.2324,39746.0
2020-11-13 12:30:00,50.94,50.98,50.88,50.9,36061.0,42.2324,42.2655,42.1826,42.1992,36061.0
2020-11-13 12:35:00,50.92,50.97,50.77,50.85,42656.0,42.2158,42.2572,42.0914,42.1577,42656.0
2020-11-13 12:40:00,50.86,50.89,50.73,50.82,18962.0,42.166,42.1909,42.0583,42.1329,18962.0
2020-11-13 12:45:00,50.79,50.93,50.77,50.85,31475.0,42.108,42.2241,42.0914,42.1577,31475.0
2020-11-13 12:50:00,50.89,50.98,50.87,50.97,27179.0,42.1909,42.2655,42.1743,42.2572,27179.0
2020-11-13 12:55:00,50.98,50.98,50.88,50.97,31014.0,42.2655,42.2655,42.1826,42.2572,31014.0
2020-11-13 13:00:00,50.97,51.31,50.96,51.27,97839.0,42.2572,42.5391,42.2489,42.506,97839.0
2020-11-13 13:05:00,51.24,51.39,51.19,51.35,95500.0,42.4811,42.6054,42.4396,42.5723,95500.0
2020-11-13 13:10:00,51.36,51.39,51.1,51.28,136372.0,42.5806,42.6054,42.365,42.5142,136372.0
2020-11-13 13:15:00,51.28,51.34,50.97,51.12,61850.0,42.5142,42.564,42.2572,42.3816,61850.0
2020-11-13 13:20:00,51.1,51.18,50.96,51.09,34132.0,42.365,42.4313,42.2489,42.3567,34132.0
2020-11-13 13:25:00,51.08,51.19,51.06,51.13,27505.0,42.3484,42.4396,42.3319,42.3899,27505.0
2020-11-13 13:30:00,51.15,51.17,50.96,51.05,54103.0,42.4065,42.423,42.2489,42.3236,54103.0
2020-11-13 13:35:00,51.07,51.2,51.03,51.13,37290.0,42.3401,42.4479,42.307,42.3899,37290.0
2020-11-13 13:40:00,51.15,51.17,50.98,51.12,30548.0,42.4065,42.423,42.2655,42.3816,30548.0
2020-11-13 13:45:00,51.13,51.18,50.94,51.07,36730.0,42.3899,42.4313,42.2324,42.3401,36730.0
2020-11-13 13:50:00,51.05,51.17,51.04,51.08,26064.0,42.3236,42.423,42.3153,42.3484,26064.0
2020-11-13 13:55:00,51.09,51.11,50.96,51.0,36122.0,42.3567,42.3733,42.2489,42.2821,36122.0
2020-11-13 14:00:00,51.01,51.16,50.92,51.05,40275.0,42.2904,42.4148,42.2158,42.3236,40275.0
2020-11-13 14:05:00,51.1,51.23,51.05,51.23,26786.0,42.365,42.4728,42.3236,42.4728,26786.0
2020-11-13 14:10:00,51.24,51.27,51.11,51.11,20521.0,42.4811,42.506,42.3733,42.3733,20521.0
2020-11-13 14:15:00,51.14,51.21,51.06,51.19,39686.0,42.3982,42.4562,42.3319,42.4396,39686.0
2020-11-13 14:20:00,51.2,51.34,51.12,51.14,20959.0,42.4479,42.564,42.3816,42.3982,20959.0
2020-11-13 14:25:00,51.15,51.28,51.15,51.23,31658.0,42.4065,42.5142,42.4065,42.4728,31658.0
2020-11-13 14:30:00,51.24,51.3,51.14,51.15,32712.0,42.4811,42.5308,42.3982,42.4065,32712.0
2020-11-13 14:35:00,51.15,51.37,51.06,51.3,45562.0,42.4065,42.5889,42.3319,42.5308,45562.0
2020-11-13 14:40:00,51.29,51.31,51.23,51.23,21448.0,42.5225,42.5391,42.4728,42.4728,21448.0
2020-11-13 14:45:00,51.25,51.27,51.0,51.04,39766.0,42.4894,42.506,42.2821,42.3153,39766.0
2020-11-13 14:50:00,51.01,51.18,50.99,51.13,33804.0,42.2904,42.4313,42.2738,42.3899,33804.0
2020-11-13 14:55:00,51.11,51.35,51.11,51.35,48125.0,42.3733,42.5723,42.3733,42.5723,48125.0
2020-11-13 15:00:00,51.33,51.39,51.19,51.31,32651.0,42.5557,42.6054,42.4396,42.5391,32651.0
2020-11-13 15:05:00,51.32,51.35,51.21,51.24,40133.0,42.5474,42.5723,42.4562,42.4811,40133.0
2020-11-13 15:10:00,51.24,51.25,51.07,51.14,34364.0,42.4811,42.4894,42.3401,42.3982,34364.0
2020-11-13 15:15:00,51.15,51.2,50.99,51.02,56416.0,42.4065,42.4479,42.2738,42.2987,56416.0
2020-11-13 15:20:00,51.02,51.05,50.92,51.0,50858.0,42.2987,42.3236,42.2158,42.2821,50858.0
2020-11-13 15:25:00,50.99,51.12,50.92,51.08,45350.0,42.2738,42.3816,42.2158,42.3484,45350.0
2020-11-13 15:30:00,51.08,51.2,50.98,51.18,77546.0,42.3484,42.4479,42.2655,42.4313,77546.0
2020-11-13 15:35:00,51.19,51.22,51.09,51.13,31492.0,42.4396,42.4645,42.3567,42.3899,31492.0
2020-11-13 15:40:00,51.14,51.19,51.09,51.14,52897.0,42.3982,42.4396,42.3567,42.3982,52897.0
2020-11-13 15:45:00,51.12,51.18,51.07,51.08,56508.0,42.3816,42.4313,42.3401,42.3484,56508.0
2020-11-13 15:50:00,51.09,51.11,50.88,50.88,103362.0,42.3567,42.3733,42.1826,42.1826,103362.0
2020-11-13 15:55:00,50.88,50.98,50.8,50.91,236938.0,42.1826,42.2655,42.1163,42.2075,236938.0
2020-11-16 09:30:00,55.59,56.0,53.6,53.96,598383.0,46.0875,46.4274,44.4377,44.7361,598383.0
2020-11-16 09:35:00,53.97,54.15,53.46,53.6,152241.0,44.7444,44.8936,44.3216,44.4377,152241.0
2020-11-16 09:40:00,53.48,53.5,52.68,52.94,166207.0,44.3382,44.3548,43.6749,43.8905,166207.0
2020-11-16 09:45:00,52.88,53.05,52.47,52.72,148055.0,43.8407,43.9817,43.5008,43.7081,148055.0
2020-11-16 09:50:00,52.75,52.98,52.46,52.97,133283.0,43.733,43.9236,43.4925,43.9154,133283.0
2020-11-16 09:55:00,52.97,53.12,52.57,53.11,102142.0,43.9154,44.0397,43.5837,44.0314,102142.0
2020-11-16 10:00:00,53.09,53.09,52.61,52.94,86992.0,44.0148,44.0148,43.6169,43.8905,86992.0
2020-11-16 10:05:00,52.97,53.57,52.95,53.53,111218.0,43.9154,44.4128,43.8988,44.3796,111218.0
2020-11-16 10:10:00,53.55,54.1,53.47,53.98,188956.0,44.3962,44.8522,44.3299,44.7527,188956.0
2020-11-16 10:15:00,54.0,54.18,53.91,54.13,103935.0,44.7693,44.9185,44.6947,44.8771,103935.0
2020-11-16 10:20:00,54.15,54.39,54.14,54.35,88937.0,44.8936,45.0926,44.8854,45.0595,88937.0
2020-11-16 10:25:00,54.4,54.51,54.1,54.22,132274.0,45.1009,45.1921,44.8522,44.9517,132274.0
2020-11-16 10:30:00,54.21,54.23,53.8,53.85,101808.0,44.9434,44.96,44.6035,44.6449,101808.0
2020-11-16 10:35:00,53.84,54.34,53.71,54.29,71995.0,44.6366,45.0512,44.5289,45.0097,71995.0
2020-11-16 10:40:00,54.31,54.58,54.31,54.41,80424.0,45.0263,45.2501,45.0263,45.1092,80424.0
2020-11-16 10:45:00,54.41,54.8,54.41,54.72,92840.0,45.1092,45.4325,45.1092,45.3662,92840.0
2020-11-16 10:50:00,54.71,54.73,54.53,54.67,70883.0,45.3579,45.3745,45.2087,45.3248,70883.0
2020-11-16 10:55:00,54.67,54.87,54.67,54.79,68302.0,45.3248,45.4906,45.3248,45.4242,68302.0
2020-11-16 11:00:00,54.84,54.86,54.6,54.71,44458.0,45.4657,45.4823,45.2667,45.3579,44458.0
2020-11-16 11:05:00,54.73,54.9,54.47,54.58,61031.0,45.3745,45.5154,45.1589,45.2501,61031.0
2020-11-16 11:10:00,54.59,54.66,54.43,54.56,56549.0,45.2584,45.3165,45.1258,45.2336,56549.0
2020-11-16 11:15:00,54.57,54.94,54.56,54.94,34324.0,45.2419,45.5486,45.2336,45.5486,34324.0
2020-11-16 11:20:00,54.91,55.02,54.83,54.9,60620.0,45.5237,45.6149,45.4574,45.5154,60620.0
2020-11-16 11:25:00,54.89,55.15,54.75,55.13,60383.0,45.5072,45.7227,45.3911,45.7061,60383.0
2020-11-16 11:30:00,55.11,55.2,55.06,55.15,64143.0,45.6895,45.7642,45.6481,45.7227,64143.0
2020-11-16 11:35:00,55.16,55.18,55.0,55.13,38541.0,45.731,45.7476,45.5984,45.7061,38541.0
2020-11-16 11:40:00,55.12,55.35,55.03,55.32,78222.0,45.6978,45.8885,45.6232,45.8637,78222.0
2020-11-16 11:45:00,55.29,55.57,55.22,55.51,59732.0,45.8388,46.0709,45.7807,46.0212,59732.0
2020-11-16 11:50:00,55.5,55.6,55.33,55.46,82255.0,46.0129,46.0958,45.8719,45.9797,82255.0
2020-11-16 11:55:00,55.47,55.68,55.39,55.55,51905.0,45.988,46.1621,45.9217,46.0543,51905.0
2020-11-16 12:00:00,55.55,55.57,55.11,55.14,53656.0,46.0543,46.0709,45.6895,45.7144,53656.0
2020-11-16 12:05:00,55.15,55.42,55.0,55.33,52677.0,45.7227,45.9466,45.5984,45.8719,52677.0
2020-11-16 12:10:00,55.32,55.38,55.11,55.25,46971.0,45.8637,45.9134,45.6895,45.8056,46971.0
2020-11-16 12:15:00,55.26,55.36,55.12,55.13,33816.0,45.8139,45.8968,45.6978,45.7061,33816.0
2020-11-16 12:20:00,55.15,55.21,54.77,54.8,83118.0,45.7227,45.7725,45.4077,45.4325,83118.0
2020-11-16 12:25:00,54.8,54.96,54.78,54.81,147640.0,45.4325,45.5652,45.416,45.4408,147640.0
2020-11-16 12:30:00,54.8,54.82,54.57,54.63,45299.0,45.4325,45.4491,45.2419,45.2916,45299.0
2020-11-16 12:35:00,54.65,54.68,54.5,54.57,42586.0,45.3082,45.3331,45.1838,45.2419,42586.0
2020-11-16 12:40:00,54.59,54.67,54.52,54.56,37007.0,45.2584,45.3248,45.2004,45.2336,37007.0
2020-11-16 12:45:00,54.58,54.65,54.48,54.57,31242.0,45.2501,45.3082,45.1672,45.2419,31242.0
2020-11-16 12:50:00,54.58,54.85,54.55,54.55,38782.0,45.2501,45.474,45.2253,45.2253,38782.0
2020-11-16 12:55:00,54.56,54.67,54.47,54.55,45357.0,45.2336,45.3248,45.1589,45.2253,45357.0
2020-11-16 13:00:00,54.57,54.62,54.47,54.56,31149.0,45.2419,45.2833,45.1589,45.2336,31149.0
2020-11-16 13:05:00,54.56,54.65,54.52,54.57,23553.0,45.2336,45.3082,45.2004,45.2419,23553.0
2020-11-16 13:10:00,54.57,54.68,54.55,54.6,23760.0,45.2419,45.3331,45.2253,45.2667,23760.0
2020-11-16 13:15:00,54.58,54.63,54.46,54.55,34262.0,45.2501,45.2916,45.1507,45.2253,34262.0
2020-11-16 13:20:00,54.54,54.59,54.4,54.44,29947.0,45.217,45.2584,45.1009,45.1341,29947.0
2020-11-16 13:25:00,54.44,54.5,54.4,54.43,43949.0,45.1341,45.1838,45.1009,45.1258,43949.0
2020-11-16 13:30:00,54.42,54.44,54.24,54.42,45100.0,45.1175,45.1341,44.9683,45.1175,45100.0
2020-11-16 13:35:00,54.4,54.43,54.25,54.31,34127.0,45.1009,45.1258,44.9766,45.0263,34127.0
2020-11-16 13:40:00,54.28,54.31,54.06,54.29,50003.0,45.0014,45.0263,44.819,45.0097,50003.0
2020-11-16 13:45:00,54.31,54.57,54.3,54.57,63189.0,45.0263,45.2419,45.018,45.2419,63189.0
2020-11-16 13:50:00,54.6,54.75,54.55,54.59,33021.0,45.2667,45.3911,45.2253,45.2584,33021.0
2020-11-16 13:55:00,54.59,54.81,54.59,54.72,32785.0,45.2584,45.4408,45.2584,45.3662,32785.0
2020-11-16 14:00:00,54.71,54.88,54.67,54.87,19371.0,45.3579,45.4989,45.3248,45.4906,19371.0
2020-11-16 14:05:00,54.87,55.12,54.87,55.03,39664.0,45.4906,45.6978,45.4906,45.6232,39664.0
2020-11-16 14:10:00,55.05,55.22,55.01,55.17,70591.0,45.6398,45.7807,45.6066,45.7393,70591.0
2020-11-16 14:15:00,55.17,55.28,55.17,55.28,59219.0,45.7393,45.8305,45.7393,45.8305,59219.0
2020-11-16 14:20:00,55.28,55.42,55.28,55.42,45595.0,45.8305,45.9466,45.8305,45.9466,45595.0
2020-11-16 14:25:00,55.42,55.52,55.37,55.49,77386.0,45.9466,46.0295,45.9051,46.0046,77386.0
2020-11-16 14:30:00,55.5,55.59,55.48,55.57,79645.0,46.0129,46.0875,45.9963,46.0709,79645.0
2020-11-16 14:35:00,55.57,55.62,55.53,55.57,32545.0,46.0709,46.1124,46.0378,46.0709,32545.0
2020-11-16 14:40:00,55.56,55.69,55.52,55.67,64544.0,46.0626,46.1704,46.0295,46.1538,64544.0
2020-11-16 14:45:00,55.68,55.72,55.56,55.6,48787.0,46.1621,46.1953,46.0626,46.0958,48787.0
2020-11-16 14:50:00,55.6,55.81,55.6,55.81,65425.0,46.0958,46.2699,46.0958,46.2699,65425.0
2020-11-16 14:55:00,55.8,55.86,55.66,55.67,61871.0,46.2616,46.3113,46.1455,46.1538,61871.0
2020-11-16 15:00:00,55.71,55.71,55.38,55.39,49382.0,46.187,46.187,45.9134,45.9217,49382.0
2020-11-16 15:05:00,55.4,55.45,55.24,55.33,65028.0,45.93,45.9714,45.7973,45.8719,65028.0
2020-11-16 15:10:00,55.32,55.38,55.2,55.2,62619.0,45.8637,45.9134,45.7642,45.7642,62619.0
2020-11-16 15:15:00,55.2,55.32,55.19,55.23,73127.0,45.7642,45.8637,45.7559,45.789,73127.0
2020-11-16 15:20:00,55.23,55.58,55.23,55.54,48786.0,45.789,46.0792,45.789,46.046,48786.0
2020-11-16 15:25:00,55.55,55.6,55.3,55.38,45051.0,46.0543,46.0958,45.8471,45.9134,45051.0
2020-11-16 15:30:00,55.37,55.69,55.37,55.66,64483.0,45.9051,46.1704,45.9051,46.1455,64483.0
2020-11-16 15:35:00,55.66,55.69,55.48,55.55,109530.0,46.1455,46.1704,45.9963,46.0543,109530.0
2020-11-16 15:40:00,55.56,55.64,55.52,55.64,99428.0,46.0626,46.1289,46.0295,46.1289,99428.0
2020-11-16 15:45:00,55.64,55.75,55.62,55.72,158821.0,46.1289,46.2201,46.1124,46.1953,158821.0
2020-11-16 15:50:00,55.71,55.72,55.42,55.48,221937.0,46.187,46.1953,45.9466,45.9963,221937.0
2020-11-16 15:55:00,55.48,55.72,55.34,55.7,534168.0,45.9963,46.1953,45.8802,46.1787,534168.0
2020-11-17 09:30:00,52.92,53.64,52.6,52.96,320318.0,44.6679,45.2757,44.3978,44.7017,320318.0
2020-11-17 09:35:00,52.93,53.04,52.0,52.15,233311.0,44.6764,44.7692,43.8914,44.018,233311.0
2020-11-17 09:40:00,52.15,52.88,51.98,52.77,175203.0,44.018,44.6342,43.8745,44.5413,175203.0
2020-11-17 09:45:00,52.82,52.84,52.51,52.63,84861.0,44.5835,44.6004,44.3219,44.4231,84861.0
2020-11-17 09:50:00,52.58,52.7,52.25,52.31,129726.0,44.3809,44.4822,44.1024,44.153,129726.0
2020-11-17 09:55:00,52.31,52.41,52.03,52.09,108203.0,44.153,44.2375,43.9167,43.9674,108203.0
2020-11-17 10:00:00,52.1,52.52,52.03,52.37,83106.0,43.9758,44.3303,43.9167,44.2037,83106.0
2020-11-17 10:05:00,52.33,52.52,52.24,52.37,76728.0,44.1699,44.3303,44.094,44.2037,76728.0
2020-11-17 10:10:00,52.38,52.81,52.35,52.78,83597.0,44.2121,44.5751,44.1868,44.5498,83597.0
2020-11-17 10:15:00,52.77,52.95,52.6,52.68,57642.0,44.5413,44.6933,44.3978,44.4654,57642.0
2020-11-17 10:20:00,52.76,52.79,52.57,52.73,45715.0,44.5329,44.5582,44.3725,44.5076,45715.0
2020-11-17 10:25:00,52.73,52.85,52.66,52.82,55529.0,44.5076,44.6088,44.4485,44.5835,55529.0
2020-11-17 10:30:00,52.83,52.93,52.48,52.87,53574.0,44.592,44.6764,44.2965,44.6257,53574.0
2020-11-17 10:35:00,52.86,52.95,52.71,52.72,43507.0,44.6173,44.6933,44.4907,44.4991,43507.0
2020-11-17 10:40:00,52.74,52.76,52.48,52.76,60130.0,44.516,44.5329,44.2965,44.5329,60130.0
2020-11-17 10:45:00,52.77,52.97,52.73,52.73,36666.0,44.5413,44.7101,44.5076,44.5076,36666.0
2020-11-17 10:50:00,52.76,52.94,52.72,52.91,70428.0,44.5329,44.6848,44.4991,44.6595,70428.0
2020-11-17 10:55:00,52.93,52.93,52.75,52.75,60278.0,44.6764,44.6764,44.5244,44.5244,60278.0
2020-11-17 11:00:00,52.8,52.87,52.61,52.84,59545.0,44.5666,44.6257,44.4063,44.6004,59545.0
2020-11-17 11:05:00,52.84,52.87,52.52,52.56,62608.0,44.6004,44.6257,44.3303,44.3641,62608.0
2020-11-17 11:10:00,52.56,53.12,52.55,53.01,91861.0,44.3641,44.8367,44.3556,44.7439,91861.0
2020-11-17 11:15:00,52.99,53.25,52.92,53.15,63621.0,44.727,44.9465,44.6679,44.8621,63621.0
2020-11-17 11:20:00,53.12,53.34,53.07,53.33,94346.0,44.8367,45.0224,44.7945,45.014,94346.0
2020-11-17 11:25:00,53.33,53.35,53.01,53.11,88672.0,45.014,45.0309,44.7439,44.8283,88672.0
2020-11-17 11:30:00,53.11,53.46,53.05,53.42,57981.0,44.8283,45.1237,44.7777,45.09,57981.0
2020-11-17 11:35:00,53.4,53.62,53.37,53.48,68206.0,45.0731,45.2588,45.0478,45.1406,68206.0
2020-11-17 11:40:00,53.49,53.56,53.25,53.35,52819.0,45.149,45.2081,44.9465,45.0309,52819.0
2020-11-17 11:45:00,53.32,53.55,53.27,53.54,28503.0,45.0056,45.1997,44.9634,45.1912,28503.0
2020-11-17 11:50:00,53.54,53.6,53.3,53.4,45466.0,45.1912,45.2419,44.9887,45.0731,45466.0
2020-11-17 11:55:00,53.38,53.58,53.34,53.44,41270.0,45.0562,45.225,45.0224,45.1068,41270.0
2020-11-17 12:00:00,53.47,53.63,53.47,53.53,35289.0,45.1322,45.2672,45.1322,45.1828,35289.0
2020-11-17 12:05:00,53.53,53.58,53.33,53.35,27367.0,45.1828,45.225,45.014,45.0309,27367.0
2020-11-17 12:10:00,53.37,53.56,53.22,53.54,50719.0,45.0478,45.2081,44.9211,45.1912,50719.0
2020-11-17 12:15:00,53.52,53.95,53.5,53.91,86255.0,45.1744,45.5373,45.1575,45.5036,86255.0
2020-11-17 12:20:00,53.91,54.13,53.87,53.93,74822.0,45.5036,45.6892,45.4698,45.5204,74822.0
2020-11-17 12:25:00,53.9,53.9,53.69,53.82,31159.0,45.4951,45.4951,45.3179,45.4276,31159.0
2020-11-17 12:30:00,53.8,53.89,53.75,53.75,23118.0,45.4107,45.4867,45.3685,45.3685,23118.0
2020-11-17 12:35:00,53.75,53.9,53.62,53.76,59337.0,45.3685,45.4951,45.2588,45.3769,59337.0
2020-11-17 12:40:00,53.78,53.84,53.74,53.82,17655.0,45.3938,45.4445,45.3601,45.4276,17655.0
2020-11-17 12:45:00,53.8,53.84,53.75,53.82,17823.0,45.4107,45.4445,45.3685,45.4276,17823.0
2020-11-17 12:50:00,53.8,53.8,53.66,53.77,15786.0,45.4107,45.4107,45.2925,45.3854,15786.0
2020-11-17 12:55:00,53.78,53.79,53.48,53.5,33510.0,45.3938,45.4023,45.1406,45.1575,33510.0
2020-11-17 13:00:00,53.51,53.54,53.37,53.41,27581.0,45.1659,45.1912,45.0478,45.0815,27581.0
2020-11-17 13:05:00,53.41,53.47,53.27,53.29,18274.0,45.0815,45.1322,44.9634,44.9802,18274.0
2020-11-17 13:10:00,53.29,53.34,53.17,53.19,32635.0,44.9802,45.0224,44.8789,44.8958,32635.0
2020-11-17 13:15:00,53.2,53.27,53.15,53.22,24843.0,44.9043,44.9634,44.8621,44.9211,24843.0
2020-11-17 13:20:00,53.22,53.22,53.0,53.0,25788.0,44.9211,44.9211,44.7355,44.7355,25788.0
2020-11-17 13:25:00,53.01,53.22,53.01,53.18,19100.0,44.7439,44.9211,44.7439,44.8874,19100.0
2020-11-17 13:30:00,53.16,53.18,53.12,53.16,13420.0,44.8705,44.8874,44.8367,44.8705,13420.0
2020-11-17 13:35:00,53.15,53.39,53.15,53.38,25552.0,44.8621,45.0646,44.8621,45.0562,25552.0
2020-11-17 13:40:00,53.4,53.54,53.39,53.51,27133.0,45.0731,45.1912,45.0646,45.1659,27133.0
2020-11-17 13:45:00,53.53,53.57,53.28,53.35,28864.0,45.1828,45.2166,44.9718,45.0309,28864.0
2020-11-17 13:50:00,53.33,53.33,53.12,53.2,23499.0,45.014,45.014,44.8367,44.9043,23499.0
2020-11-17 13:55:00,53.2,53.26,53.13,53.26,22649.0,44.9043,44.9549,44.8452,44.9549,22649.0
2020-11-17 14:00:00,53.26,53.39,53.25,53.33,21100.0,44.9549,45.0646,44.9465,45.014,21100.0
2020-11-17 14:05:00,53.35,53.43,53.33,53.41,21330.0,45.0309,45.0984,45.014,45.0815,21330.0
2020-11-17 14:10:00,53.4,53.58,53.36,53.57,21102.0,45.0731,45.225,45.0393,45.2166,21102.0
2020-11-17 14:15:00,53.59,53.68,53.55,53.63,32625.0,45.2335,45.3094,45.1997,45.2672,32625.0
2020-11-17 14:20:00,53.6,53.71,53.59,53.7,27331.0,45.2419,45.3347,45.2335,45.3263,27331.0
2020-11-17 14:25:00,53.7,53.73,53.52,53.63,46711.0,45.3263,45.3516,45.1744,45.2672,46711.0
2020-11-17 14:30:00,53.67,53.67,53.52,53.59,27813.0,45.301,45.301,45.1744,45.2335,27813.0
2020-11-17 14:35:00,53.57,53.61,53.43,53.46,25052.0,45.2166,45.2503,45.0984,45.1237,25052.0
2020-11-17 14:40:00,53.48,53.61,53.47,53.59,19682.0,45.1406,45.2503,45.1322,45.2335,19682.0
2020-11-17 14:45:00,53.58,53.66,53.58,53.66,19684.0,45.225,45.2925,45.225,45.2925,19684.0
2020-11-17 14:50:00,53.65,53.68,53.55,53.64,19652.0,45.2841,45.3094,45.1997,45.2757,19652.0
2020-11-17 14:55:00,53.64,53.73,53.55,53.58,32969.0,45.2757,45.3516,45.1997,45.225,32969.0
2020-11-17 15:00:00,53.55,53.57,53.45,53.53,22860.0,45.1997,45.2166,45.1153,45.1828,22860.0
2020-11-17 15:05:00,53.53,53.6,53.49,53.5,21405.0,45.1828,45.2419,45.149,45.1575,21405.0
2020-11-17 15:10:00,53.51,53.53,53.33,53.36,30721.0,45.1659,45.1828,45.014,45.0393,30721.0
2020-11-17 15:15:00,53.38,53.38,53.27,53.35,33172.0,45.0562,45.0562,44.9634,45.0309,33172.0
2020-11-17 15:20:00,53.35,53.38,53.16,53.22,32091.0,45.0309,45.0562,44.8705,44.9211,32091.0
2020-11-17 15:25:00,53.26,53.36,53.25,53.34,29107.0,44.9549,45.0393,44.9465,45.0224,29107.0
2020-11-17 15:30:00,53.36,53.44,53.34,53.39,46436.0,45.0393,45.1068,45.0224,45.0646,46436.0
2020-11-17 15:35:00,53.39,53.56,53.36,53.46,51665.0,45.0646,45.2081,45.0393,45.1237,51665.0
2020-11-17 15:40:00,53.48,53.74,53.48,53.73,98604.0,45.1406,45.3601,45.1406,45.3516,98604.0
2020-11-17 15:45:00,53.72,53.93,53.68,53.85,97791.0,45.3432,45.5204,45.3094,45.4529,97791.0
2020-11-17 15:50:00,53.86,54.11,53.83,54.06,125381.0,45.4613,45.6724,45.436,45.6302,125381.0
2020-11-17 15:55:00,54.06,54.29,54.01,54.16,248109.0,45.6302,45.8243,45.588,45.7146,248109.0
2020-11-18 09:30:00,54.57,54.7,53.73,54.4,115831.0,46.0606,46.1704,45.3516,45.9171,115831.0
2020-11-18 09:35:00,54.47,54.47,53.88,53.89,86719.0,45.9762,45.9762,45.4782,45.4867,86719.0
2020-11-18 09:40:00,53.83,54.36,53.74,54.15,52895.0,45.436,45.8834,45.3601,45.7061,52895.0
2020-11-18 09:45:00,54.15,54.24,53.83,53.88,62544.0,45.7061,45.7821,45.436,45.4782,62544.0
2020-11-18 09:50:00,53.91,54.06,53.78,53.92,92276.0,45.5036,45.6302,45.3938,45.512,92276.0
2020-11-18 09:55:00,53.93,54.05,53.77,53.78,120384.0,45.5204,45.6217,45.3854,45.3938,120384.0
2020-11-18 10:00:00,53.82,54.24,53.77,54.07,56612.0,45.4276,45.7821,45.3854,45.6386,56612.0
2020-11-18 10:05:00,54.07,54.17,53.8,53.82,60195.0,45.6386,45.723,45.4107,45.4276,60195.0
2020-11-18 10:10:00,53.79,53.87,53.43,53.47,59626.0,45.4023,45.4698,45.0984,45.1322,59626.0
2020-11-18 10:15:00,53.45,53.58,53.26,53.3,75993.0,45.1153,45.225,44.9549,44.9887,75993.0
2020-11-18 10:20:00,53.27,53.67,53.16,53.63,55595.0,44.9634,45.301,44.8705,45.2672,55595.0
2020-11-18 10:25:00,53.6,53.9,53.6,53.81,45283.0,45.2419,45.4951,45.2419,45.4191,45283.0
2020-11-18 10:30:00,53.76,53.87,53.44,53.51,41327.0,45.3769,45.4698,45.1068,45.1659,41327.0
2020-11-18 10:35:00,53.47,53.58,53.25,53.58,66389.0,45.1322,45.225,44.9465,45.225,66389.0
2020-11-18 10:40:00,53.59,53.62,53.25,53.25,56362.0,45.2335,45.2588,44.9465,44.9465,56362.0
2020-11-18 10:45:00,53.22,53.42,53.22,53.35,19643.0,44.9211,45.09,44.9211,45.0309,19643.0
2020-11-18 10:50:00,53.37,53.56,53.19,53.49,27492.0,45.0478,45.2081,44.8958,45.149,27492.0
2020-11-18 10:55:00,53.5,53.52,53.34,53.44,42806.0,45.1575,45.1744,45.0224,45.1068,42806.0
2020-11-18 11:00:00,53.42,53.62,53.42,53.45,31544.0,45.09,45.2588,45.09,45.1153,31544.0
2020-11-18 11:05:00,53.43,53.89,53.42,53.89,47474.0,45.0984,45.4867,45.09,45.4867,47474.0
2020-11-18 11:10:00,53.88,54.03,53.73,53.74,112260.0,45.4782,45.6048,45.3516,45.3601,112260.0
2020-11-18 11:15:00,53.74,53.79,53.59,53.71,24590.0,45.3601,45.4023,45.2335,45.3347,24590.0
2020-11-18 11:20:00,53.71,53.73,53.52,53.57,14384.0,45.3347,45.3516,45.1744,45.2166,14384.0
2020-11-18 11:25:00,53.57,53.73,53.57,53.67,20728.0,45.2166,45.3516,45.2166,45.301,20728.0
2020-11-18 11:30:00,53.64,53.75,53.61,53.66,24835.0,45.2757,45.3685,45.2503,45.2925,24835.0
2020-11-18 11:35:00,53.68,53.76,53.56,53.71,24437.0,45.3094,45.3769,45.2081,45.3347,24437.0
2020-11-18 11:40:00,53.71,54.01,53.67,53.95,48634.0,45.3347,45.588,45.301,45.5373,48634.0
2020-11-18 11:45:00,53.95,54.07,53.88,53.93,50031.0,45.5373,45.6386,45.4782,45.5204,50031.0
2020-11-18 11:50:00,53.93,54.09,53.87,53.92,43487.0,45.5204,45.6555,45.4698,45.512,43487.0
2020-11-18 11:55:00,53.91,54.04,53.9,53.96,58337.0,45.5036,45.6133,45.4951,45.5458,58337.0
2020-11-18 12:00:00,53.97,54.0,53.7,53.82,32611.0,45.5542,45.5795,45.3263,45.4276,32611.0
2020-11-18 12:05:00,53.83,53.91,53.67,53.68,47417.0,45.436,45.5036,45.301,45.3094,47417.0
2020-11-18 12:10:00,53.69,53.75,53.37,53.47,42767.0,45.3179,45.3685,45.0478,45.1322,42767.0
2020-11-18 12:15:00,53.44,53.45,53.21,53.3,68545.0,45.1068,45.1153,44.9127,44.9887,68545.0
2020-11-18 12:20:00,53.32,53.41,53.2,53.21,67707.0,45.0056,45.0815,44.9043,44.9127,67707.0
2020-11-18 12:25:00,53.23,53.31,53.17,53.2,38033.0,44.9296,44.9971,44.8789,44.9043,38033.0
2020-11-18 12:30:00,53.23,53.23,53.06,53.1,54412.0,44.9296,44.9296,44.7861,44.8199,54412.0
2020-11-18 12:35:00,53.09,53.34,53.07,53.25,21764.0,44.8114,45.0224,44.7945,44.9465,21764.0
2020-11-18 12:40:00,53.25,53.51,53.25,53.45,23755.0,44.9465,45.1659,44.9465,45.1153,23755.0
2020-11-18 12:45:00,53.45,53.51,53.41,53.5,8873.0,45.1153,45.1659,45.0815,45.1575,8873.0
2020-11-18 12:50:00,53.49,53.65,53.47,53.65,17581.0,45.149,45.2841,45.1322,45.2841,17581.0
2020-11-18 12:55:00,53.67,53.71,53.6,53.67,27492.0,45.301,45.3347,45.2419,45.301,27492.0
2020-11-18 13:00:00,53.65,53.73,53.58,53.65,17775.0,45.2841,45.3516,45.225,45.2841,17775.0
2020-11-18 13:05:00,53.68,53.76,53.64,53.76,15795.0,45.3094,45.3769,45.2757,45.3769,15795.0
2020-11-18 13:10:00,53.75,53.88,53.75,53.75,20053.0,45.3685,45.4782,45.3685,45.3685,20053.0
2020-11-18 13:15:00,53.72,53.72,53.51,53.52,12289.0,45.3432,45.3432,45.1659,45.1744,12289.0
2020-11-18 13:20:00,53.53,53.53,53.3,53.38,37364.0,45.1828,45.1828,44.9887,45.0562,37364.0
2020-11-18 13:25:00,53.38,53.43,53.17,53.17,19736.0,45.0562,45.0984,44.8789,44.8789,19736.0
2020-11-18 13:30:00,53.17,53.18,52.94,53.03,165255.0,44.8789,44.8874,44.6848,44.7608,165255.0
2020-11-18 13:35:00,53.03,53.29,53.01,53.29,18122.0,44.7608,44.9802,44.7439,44.9802,18122.0
2020-11-18 13:40:00,53.28,53.35,53.17,53.35,62718.0,44.9718,45.0309,44.8789,45.0309,62718.0
2020-11-18 13:45:00,53.35,53.35,52.99,53.06,76903.0,45.0309,45.0309,44.727,44.7861,76903.0
2020-11-18 13:50:00,53.06,53.21,53.03,53.07,50798.0,44.7861,44.9127,44.7608,44.7945,50798.0
2020-11-18 13:55:00,53.08,53.3,53.02,53.13,86645.0,44.803,44.9887,44.7523,44.8452,86645.0
2020-11-18 14:00:00,53.11,53.34,53.11,53.18,16703.0,44.8283,45.0224,44.8283,44.8874,16703.0
2020-11-18 14:05:00,53.2,53.2,53.06,53.08,21184.0,44.9043,44.9043,44.7861,44.803,21184.0
2020-11-18 14:10:00,53.08,53.15,53.03,53.05,17455.0,44.803,44.8621,44.7608,44.7777,17455.0
2020-11-18 14:15:00,53.03,53.09,52.81,52.81,19914.0,44.7608,44.8114,44.5751,44.5751,19914.0
2020-11-18 14:20:00,52.8,52.8,52.27,52.35,108379.0,44.5666,44.5666,44.1193,44.1868,108379.0
2020-11-18 14:25:00,52.38,52.6,52.36,52.46,37421.0,44.2121,44.3978,44.1953,44.2797,37421.0
2020-11-18 14:30:00,52.44,52.53,52.29,52.52,44377.0,44.2628,44.3387,44.1362,44.3303,44377.0
2020-11-18 14:35:00,52.53,52.61,52.49,52.53,20228.0,44.3387,44.4063,44.305,44.3387,20228.0
2020-11-18 14:40:00,52.51,52.64,52.5,52.62,17755.0,44.3219,44.4316,44.3134,44.4147,17755.0
2020-11-18 14:45:00,52.58,52.59,52.45,52.53,25740.0,44.3809,44.3894,44.2712,44.3387,25740.0
2020-11-18 14:50:00,52.52,52.65,52.42,52.49,19209.0,44.3303,44.44,44.2459,44.305,19209.0
2020-11-18 14:55:00,52.47,52.6,52.37,52.39,25366.0,44.2881,44.3978,44.2037,44.2206,25366.0
2020-11-18 15:00:00,52.38,52.38,52.08,52.1,38346.0,44.2121,44.2121,43.9589,43.9758,38346.0
2020-11-18 15:05:00,52.08,52.29,52.06,52.18,24216.0,43.9589,44.1362,43.942,44.0433,24216.0
2020-11-18 15:10:00,52.21,52.38,52.2,52.22,29274.0,44.0686,44.2121,44.0602,44.0771,29274.0
2020-11-18 15:15:00,52.24,52.25,52.15,52.18,76189.0,44.094,44.1024,44.018,44.0433,76189.0
2020-11-18 15:20:00,52.15,52.21,52.07,52.16,30333.0,44.018,44.0686,43.9505,44.0264,30333.0
2020-11-18 15:25:00,52.16,52.24,52.04,52.04,37846.0,44.0264,44.094,43.9252,43.9252,37846.0
2020-11-18 15:30:00,52.05,52.09,51.83,51.93,92546.0,43.9336,43.9674,43.7479,43.8323,92546.0
2020-11-18 15:35:00,51.94,51.94,51.62,51.65,161331.0,43.8407,43.8407,43.5706,43.596,161331.0
2020-11-18 15:40:00,51.64,51.84,51.64,51.73,72510.0,43.5875,43.7563,43.5875,43.6635,72510.0
2020-11-18 15:45:00,51.72,51.89,51.58,51.65,77395.0,43.6551,43.7985,43.5369,43.596,77395.0
2020-11-18 15:50:00,51.66,51.79,51.44,51.57,162358.0,43.6044,43.7141,43.4187,43.5284,162358.0
2020-11-18 15:55:00,51.56,51.57,51.24,51.26,360219.0,43.52,43.5284,43.2499,43.2668,360219.0
2020-11-19 09:30:00,49.86,51.24,49.4,51.11,254660.0,42.0851,43.2499,41.6968,43.1402,254660.0
2020-11-19 09:35:00,51.11,51.11,50.3,50.79,95616.0,43.1402,43.1402,42.4565,42.8701,95616.0
2020-11-19 09:40:00,50.82,51.11,50.79,50.97,35521.0,42.8954,43.1402,42.8701,43.022,35521.0
2020-11-19 09:45:00,50.98,51.26,50.96,51.02,89203.0,43.0304,43.2668,43.0136,43.0642,89203.0
2020-11-19 09:50:00,51.01,51.22,50.95,51.11,57253.0,43.0558,43.233,43.0051,43.1402,57253.0
2020-11-19 09:55:00,51.12,51.13,50.7,51.02,52539.0,43.1486,43.1571,42.7941,43.0642,52539.0
2020-11-19 10:00:00,51.04,51.1,50.48,50.75,55299.0,43.0811,43.1317,42.6084,42.8363,55299.0
2020-11-19 10:05:00,50.76,50.97,50.65,50.96,38526.0,42.8447,43.022,42.7519,43.0136,38526.0
2020-11-19 10:10:00,50.96,51.11,50.74,50.9,84990.0,43.0136,43.1402,42.8279,42.9629,84990.0
2020-11-19 10:15:00,50.88,50.98,50.65,50.68,29710.0,42.946,43.0304,42.7519,42.7772,29710.0
2020-11-19 10:20:00,50.65,50.78,50.54,50.59,32706.0,42.7519,42.8616,42.6591,42.7013,32706.0
2020-11-19 10:25:00,50.59,50.59,50.18,50.37,35739.0,42.7013,42.7013,42.3552,42.5156,35739.0
2020-11-19 10:30:00,50.43,50.61,50.35,50.38,37076.0,42.5662,42.7181,42.4987,42.524,37076.0
2020-11-19 10:35:00,50.39,50.69,50.38,50.64,50705.0,42.5324,42.7857,42.524,42.7435,50705.0
2020-11-19 10:40:00,50.66,50.88,50.65,50.86,41904.0,42.7603,42.946,42.7519,42.9292,41904.0
2020-11-19 10:45:00,50.86,51.0,50.8,50.9,55928.0,42.9292,43.0473,42.8785,42.9629,55928.0
2020-11-19 10:50:00,50.9,50.93,50.72,50.86,52247.0,42.9629,42.9882,42.811,42.9292,52247.0
2020-11-19 10:55:00,50.86,50.97,50.63,50.65,36534.0,42.9292,43.022,42.735,42.7519,36534.0
2020-11-19 11:00:00,50.64,50.66,50.37,50.45,45793.0,42.7435,42.7603,42.5156,42.5831,45793.0
2020-11-19 11:05:00,50.46,50.6,50.42,50.53,28931.0,42.5915,42.7097,42.5578,42.6506,28931.0
2020-11-19 11:10:00,50.49,50.49,50.38,50.47,21204.0,42.6169,42.6169,42.524,42.6,21204.0
2020-11-19 11:15:00,50.48,50.59,50.45,50.55,26870.0,42.6084,42.7013,42.5831,42.6675,26870.0
2020-11-19 11:20:00,50.53,50.7,50.4,50.7,19945.0,42.6506,42.7941,42.5409,42.7941,19945.0
2020-11-19 11:25:00,50.68,50.69,50.52,50.53,19314.0,42.7772,42.7857,42.6422,42.6506,19314.0
2020-11-19 11:30:00,50.5,50.56,50.33,50.46,26181.0,42.6253,42.6759,42.4818,42.5915,26181.0
2020-11-19 11:35:00,50.47,50.49,50.31,50.41,52322.0,42.6,42.6169,42.4649,42.5493,52322.0
2020-11-19 11:40:00,50.41,50.69,50.38,50.65,84867.0,42.5493,42.7857,42.524,42.7519,84867.0
2020-11-19 11:45:00,50.64,50.7,50.51,50.64,16643.0,42.7435,42.7941,42.6337,42.7435,16643.0
2020-11-19 11:50:00,50.65,50.65,50.44,50.5,14577.0,42.7519,42.7519,42.5746,42.6253,14577.0
2020-11-19 11:55:00,50.48,50.55,50.39,50.51,24336.0,42.6084,42.6675,42.5324,42.6337,24336.0
2020-11-19 12:00:00,50.53,50.6,50.43,50.49,18863.0,42.6506,42.7097,42.5662,42.6169,18863.0
2020-11-19 12:05:00,50.51,50.73,50.44,50.73,17224.0,42.6337,42.8194,42.5746,42.8194,17224.0
2020-11-19 12:10:00,50.69,50.73,50.56,50.59,20315.0,42.7857,42.8194,42.6759,42.7013,20315.0
2020-11-19 12:15:00,50.6,50.61,50.45,50.49,24246.0,42.7097,42.7181,42.5831,42.6169,24246.0
2020-11-19 12:20:00,50.5,50.67,50.5,50.57,25249.0,42.6253,42.7688,42.6253,42.6844,25249.0
2020-11-19 12:25:00,50.57,50.86,50.53,50.86,32602.0,42.6844,42.9292,42.6506,42.9292,32602.0
2020-11-19 12:30:00,50.84,50.87,50.76,50.78,11791.0,42.9123,42.9376,42.8447,42.8616,11791.0
2020-11-19 12:35:00,50.8,50.82,50.74,50.76,34620.0,42.8785,42.8954,42.8279,42.8447,34620.0
2020-11-19 12:40:00,50.75,50.79,50.45,50.46,26266.0,42.8363,42.8701,42.5831,42.5915,26266.0
2020-11-19 12:45:00,50.46,50.56,50.37,50.53,41548.0,42.5915,42.6759,42.5156,42.6506,41548.0
2020-11-19 12:50:00,50.52,50.52,50.4,50.44,22858.0,42.6422,42.6422,42.5409,42.5746,22858.0
2020-11-19 12:55:00,50.42,50.75,50.4,50.73,21572.0,42.5578,42.8363,42.5409,42.8194,21572.0
2020-11-19 13:00:00,50.73,50.82,50.69,50.76,25195.0,42.8194,42.8954,42.7857,42.8447,25195.0
2020-11-19 13:05:00,50.77,50.78,50.63,50.64,29331.0,42.8532,42.8616,42.735,42.7435,29331.0
2020-11-19 13:10:00,50.64,50.8,50.63,50.71,15583.0,42.7435,42.8785,42.735,42.8025,15583.0
2020-11-19 13:15:00,50.72,50.87,50.7,50.8,25276.0,42.811,42.9376,42.7941,42.8785,25276.0
2020-11-19 13:20:00,50.8,50.92,50.73,50.92,29144.0,42.8785,42.9798,42.8194,42.9798,29144.0
2020-11-19 13:25:00,50.92,51.01,50.76,50.78,47336.0,42.9798,43.0558,42.8447,42.8616,47336.0
2020-11-19 13:30:00,50.79,50.85,50.76,50.8,22115.0,42.8701,42.9207,42.8447,42.8785,22115.0
2020-11-19 13:35:00,50.8,50.91,50.78,50.88,15053.0,42.8785,42.9714,42.8616,42.946,15053.0
2020-11-19 13:40:00,50.88,51.01,50.86,51.0,15969.0,42.946,43.0558,42.9292,43.0473,15969.0
2020-11-19 13:45:00,51.0,51.08,50.94,51.07,18490.0,43.0473,43.1148,42.9967,43.1064,18490.0
2020-11-19 13:50:00,51.05,51.07,50.91,50.95,18061.0,43.0895,43.1064,42.9714,43.0051,18061.0
2020-11-19 13:55:00,50.96,51.03,50.89,50.92,20000.0,43.0136,43.0726,42.9545,42.9798,20000.0
2020-11-19 14:00:00,50.91,50.97,50.78,50.86,54342.0,42.9714,43.022,42.8616,42.9292,54342.0
2020-11-19 14:05:00,50.84,50.88,50.79,50.82,48922.0,42.9123,42.946,42.8701,42.8954,48922.0
2020-11-19 14:10:00,50.8,50.89,50.73,50.82,24698.0,42.8785,42.9545,42.8194,42.8954,24698.0
2020-11-19 14:15:00,50.83,50.86,50.7,50.79,16640.0,42.9038,42.9292,42.7941,42.8701,16640.0
2020-11-19 14:20:00,50.79,50.85,50.74,50.77,16043.0,42.8701,42.9207,42.8279,42.8532,16043.0
2020-11-19 14:25:00,50.78,50.81,50.69,50.7,31640.0,42.8616,42.887,42.7857,42.7941,31640.0
2020-11-19 14:30:00,50.72,50.84,50.72,50.81,34187.0,42.811,42.9123,42.811,42.887,34187.0
2020-11-19 14:35:00,50.81,51.04,50.81,51.03,52044.0,42.887,43.0811,42.887,43.0726,52044.0
2020-11-19 14:40:00,51.01,51.32,51.01,51.16,108629.0,43.0558,43.3174,43.0558,43.1824,108629.0
2020-11-19 14:45:00,51.16,51.34,51.15,51.26,62217.0,43.1824,43.3343,43.1739,43.2668,62217.0
2020-11-19 14:50:00,51.26,51.28,51.04,51.05,25053.0,43.2668,43.2837,43.0811,43.0895,25053.0
2020-11-19 14:55:00,51.03,51.18,51.02,51.08,27530.0,43.0726,43.1993,43.0642,43.1148,27530.0
2020-11-19 15:00:00,51.09,51.12,51.02,51.12,29178.0,43.1233,43.1486,43.0642,43.1486,29178.0
2020-11-19 15:05:00,51.11,51.11,50.99,51.03,33482.0,43.1402,43.1402,43.0389,43.0726,33482.0
2020-11-19 15:10:00,51.03,51.14,51.02,51.09,30599.0,43.0726,43.1655,43.0642,43.1233,30599.0
2020-11-19 15:15:00,51.1,51.16,50.89,50.93,35437.0,43.1317,43.1824,42.9545,42.9882,35437.0
2020-11-19 15:20:00,50.94,51.02,50.91,50.99,62829.0,42.9967,43.0642,42.9714,43.0389,62829.0
2020-11-19 15:25:00,50.99,51.05,50.9,51.03,36512.0,43.0389,43.0895,42.9629,43.0726,36512.0
2020-11-19 15:30:00,51.04,51.26,51.02,51.26,53462.0,43.0811,43.2668,43.0642,43.2668,53462.0
2020-11-19 15:35:00,51.23,51.35,51.23,51.32,48967.0,43.2415,43.3427,43.2415,43.3174,48967.0
2020-11-19 15:40:00,51.32,51.39,51.23,51.24,61420.0,43.3174,43.3765,43.2415,43.2499,61420.0
2020-11-19 15:45:00,51.24,51.34,51.2,51.21,91870.0,43.2499,43.3343,43.2161,43.2246,91870.0
2020-11-19 15:50:00,51.21,51.45,51.21,51.42,104241.0,43.2246,43.4272,43.2246,43.4018,104241.0
2020-11-19 15:55:00,51.42,51.43,51.21,51.22,266414.0,43.4018,43.4103,43.2246,43.233,266414.0
2020-11-20 09:30:00,51.16,51.46,50.88,51.18,119089.0,43.1824,43.4356,42.946,43.1993,119089.0
2020-11-20 09:35:00,51.19,51.6,51.02,51.56,44608.0,43.2077,43.5538,43.0642,43.52,44608.0
2020-11-20 09:40:00,51.56,51.81,51.39,51.81,24619.0,43.52,43.731,43.3765,43.731,24619.0
2020-11-20 09:45:00,51.81,51.86,51.55,51.77,39123.0,43.731,43.7732,43.5116,43.6973,39123.0
2020-11-20 09:50:00,51.79,51.79,51.1,51.2,38419.0,43.7141,43.7141,43.1317,43.2161,38419.0
2020-11-20 09:55:00,51.14,51.16,50.74,50.83,43356.0,43.1655,43.1824,42.8279,42.9038,43356.0
2020-11-20 10:00:00,50.86,50.91,50.5,50.54,80744.0,42.9292,42.9714,42.6253,42.6591,80744.0
2020-11-20 10:05:00,50.52,50.85,50.5,50.73,83230.0,42.6422,42.9207,42.6253,42.8194,83230.0
2020-11-20 10:10:00,50.77,50.88,50.56,50.78,68441.0,42.8532,42.946,42.6759,42.8616,68441.0
2020-11-20 10:15:00,50.79,50.84,50.37,50.64,36372.0,42.8701,42.9123,42.5156,42.7435,36372.0
2020-11-20 10:20:00,50.67,50.93,50.53,50.74,48961.0,42.7688,42.9882,42.6506,42.8279,48961.0
2020-11-20 10:25:00,50.77,50.85,50.64,50.76,28586.0,42.8532,42.9207,42.7435,42.8447,28586.0
2020-11-20 10:30:00,50.78,50.86,50.62,50.79,40743.0,42.8616,42.9292,42.7266,42.8701,40743.0
2020-11-20 10:35:00,50.81,50.9,50.79,50.86,85852.0,42.887,42.9629,42.8701,42.9292,85852.0
2020-11-20 10:40:00,50.86,50.87,50.71,50.79,26023.0,42.9292,42.9376,42.8025,42.8701,26023.0
2020-11-20 10:45:00,50.8,50.99,50.67,50.96,16076.0,42.8785,43.0389,42.7688,43.0136,16076.0
2020-11-20 10:50:00,50.99,51.21,50.97,51.21,23515.0,43.0389,43.2246,43.022,43.2246,23515.0
2020-11-20 10:55:00,51.19,51.19,51.02,51.13,20687.0,43.2077,43.2077,43.0642,43.1571,20687.0
2020-11-20 11:00:00,51.16,51.16,50.96,51.09,9149.0,43.1824,43.1824,43.0136,43.1233,9149.0
2020-11-20 11:05:00,51.04,51.18,51.01,51.02,14550.0,43.0811,43.1993,43.0558,43.0642,14550.0
2020-11-20 11:10:00,51.0,51.08,50.95,51.02,13260.0,43.0473,43.1148,43.0051,43.0642,13260.0
2020-11-20 11:15:00,51.02,51.11,50.88,50.95,13804.0,43.0642,43.1402,42.946,43.0051,13804.0
2020-11-20 11:20:00,50.96,51.05,50.86,50.97,7661.0,43.0136,43.0895,42.9292,43.022,7661.0
2020-11-20 11:25:00,50.97,51.09,50.96,51.04,18774.0,43.022,43.1233,43.0136,43.0811,18774.0
2020-11-20 11:30:00,51.05,51.12,51.0,51.1,9329.0,43.0895,43.1486,43.0473,43.1317,9329.0
2020-11-20 11:35:00,51.09,51.18,51.06,51.12,16717.0,43.1233,43.1993,43.098,43.1486,16717.0
2020-11-20 11:40:00,51.13,51.19,51.08,51.14,11680.0,43.1571,43.2077,43.1148,43.1655,11680.0
2020-11-20 11:45:00,51.12,51.16,50.92,50.94,11193.0,43.1486,43.1824,42.9798,42.9967,11193.0
2020-11-20 11:50:00,50.98,51.13,50.97,51.07,8896.0,43.0304,43.1571,43.022,43.1064,8896.0
2020-11-20 11:55:00,51.07,51.15,50.99,51.06,6312.0,43.1064,43.1739,43.0389,43.098,6312.0
2020-11-20 12:00:00,51.06,51.06,50.89,51.04,15461.0,43.098,43.098,42.9545,43.0811,15461.0
2020-11-20 12:05:00,51.02,51.03,50.76,50.77,14083.0,43.0642,43.0726,42.8447,42.8532,14083.0
2020-11-20 12:10:00,50.79,50.99,50.79,50.79,19253.0,42.8701,43.0389,42.8701,42.8701,19253.0
2020-11-20 12:15:00,50.81,50.9,50.78,50.87,10494.0,42.887,42.9629,42.8616,42.9376,10494.0
2020-11-20 12:20:00,50.88,50.91,50.8,50.85,10012.0,42.946,42.9714,42.8785,42.9207,10012.0
2020-11-20 12:25:00,50.87,50.98,50.84,50.87,7678.0,42.9376,43.0304,42.9123,42.9376,7678.0
2020-11-20 12:30:00,50.89,50.92,50.8,50.88,21054.0,42.9545,42.9798,42.8785,42.946,21054.0
2020-11-20 12:35:00,50.87,50.88,50.79,50.83,19367.0,42.9376,42.946,42.8701,42.9038,19367.0
2020-11-20 12:40:00,50.83,50.97,50.78,50.9,39943.0,42.9038,43.022,42.8616,42.9629,39943.0
2020-11-20 12:45:00,50.9,50.96,50.81,50.83,13729.0,42.9629,43.0136,42.887,42.9038,13729.0
2020-11-20 12:50:00,50.82,50.93,50.8,50.8,8883.0,42.8954,42.9882,42.8785,42.8785,8883.0
2020-11-20 12:55:00,50.81,51.06,50.79,51.06,11960.0,42.887,43.098,42.8701,43.098,11960.0
2020-11-20 13:00:00,51.05,51.16,51.0,51.11,9695.0,43.0895,43.1824,43.0473,43.1402,9695.0
2020-11-20 13:05:00,51.1,51.1,50.94,51.06,11468.0,43.1317,43.1317,42.9967,43.098,11468.0
2020-11-20 13:10:00,51.11,51.11,50.97,51.07,11050.0,43.1402,43.1402,43.022,43.1064,11050.0
2020-11-20 13:15:00,51.07,51.11,51.04,51.08,10209.0,43.1064,43.1402,43.0811,43.1148,10209.0
2020-11-20 13:20:00,51.07,51.12,50.99,51.12,6139.0,43.1064,43.1486,43.0389,43.1486,6139.0
2020-11-20 13:25:00,51.06,51.15,51.04,51.13,12978.0,43.098,43.1739,43.0811,43.1571,12978.0
2020-11-20 13:30:00,51.14,51.21,51.06,51.14,15642.0,43.1655,43.2246,43.098,43.1655,15642.0
2020-11-20 13:35:00,51.13,51.18,51.08,51.1,14451.0,43.1571,43.1993,43.1148,43.1317,14451.0
2020-11-20 13:40:00,51.08,51.14,51.02,51.13,6952.0,43.1148,43.1655,43.0642,43.1571,6952.0
2020-11-20 13:45:00,51.13,51.25,51.06,51.24,10201.0,43.1571,43.2583,43.098,43.2499,10201.0
2020-11-20 13:50:00,51.28,51.31,51.14,51.17,9425.0,43.2837,43.309,43.1655,43.1908,9425.0
2020-11-20 13:55:00,51.18,51.21,51.14,51.15,4840.0,43.1993,43.2246,43.1655,43.1739,4840.0
2020-11-20 14:00:00,51.13,51.19,51.02,51.05,18059.0,43.1571,43.2077,43.0642,43.0895,18059.0
2020-11-20 14:05:00,51.06,51.07,50.94,50.97,15072.0,43.098,43.1064,42.9967,43.022,15072.0
2020-11-20 14:10:00,50.94,51.04,50.92,51.04,14072.0,42.9967,43.0811,42.9798,43.0811,14072.0
2020-11-20 14:15:00,51.02,51.09,50.99,51.08,15104.0,43.0642,43.1233,43.0389,43.1148,15104.0
2020-11-20 14:20:00,51.08,51.1,50.93,51.05,19848.0,43.1148,43.1317,42.9882,43.0895,19848.0
2020-11-20 14:25:00,51.05,51.07,51.01,51.04,8493.0,43.0895,43.1064,43.0558,43.0811,8493.0
2020-11-20 14:30:00,51.04,51.11,50.97,51.11,19363.0,43.0811,43.1402,43.022,43.1402,19363.0
2020-11-20 14:35:00,51.12,51.19,51.05,51.05,17136.0,43.1486,43.2077,43.0895,43.0895,17136.0
2020-11-20 14:40:00,51.07,51.07,50.93,50.95,24501.0,43.1064,43.1064,42.9882,43.0051,24501.0
2020-11-20 14:45:00,50.95,51.08,50.91,51.02,40612.0,43.0051,43.1148,42.9714,43.0642,40612.0
2020-11-20 14:50:00,51.01,51.07,50.97,51.03,17250.0,43.0558,43.1064,43.022,43.0726,17250.0
2020-11-20 14:55:00,51.04,51.11,50.98,51.1,20631.0,43.0811,43.1402,43.0304,43.1317,20631.0
2020-11-20 15:00:00,51.09,51.11,50.98,51.01,18154.0,43.1233,43.1402,43.0304,43.0558,18154.0
2020-11-20 15:05:00,51.01,51.04,50.86,50.88,32321.0,43.0558,43.0811,42.9292,42.946,32321.0
2020-11-20 15:10:00,50.87,50.97,50.82,50.83,29641.0,42.9376,43.022,42.8954,42.9038,29641.0
2020-11-20 15:15:00,50.81,50.85,50.72,50.78,19162.0,42.887,42.9207,42.811,42.8616,19162.0
2020-11-20 15:20:00,50.78,50.89,50.76,50.8,13930.0,42.8616,42.9545,42.8447,42.8785,13930.0
2020-11-20 15:25:00,50.81,50.85,50.78,50.85,15731.0,42.887,42.9207,42.8616,42.9207,15731.0
2020-11-20 15:30:00,50.83,51.0,50.82,50.98,85064.0,42.9038,43.0473,42.8954,43.0304,85064.0
2020-11-20 15:35:00,50.98,51.13,50.92,51.1,32672.0,43.0304,43.1571,42.9798,43.1317,32672.0
2020-11-20 15:40:00,51.12,51.21,51.08,51.14,46135.0,43.1486,43.2246,43.1148,43.1655,46135.0
2020-11-20 15:45:00,51.14,51.24,51.08,51.15,48172.0,43.1655,43.2499,43.1148,43.1739,48172.0
2020-11-20 15:50:00,51.14,51.14,50.9,50.93,63402.0,43.1655,43.1655,42.9629,42.9882,63402.0
2020-11-20 15:55:00,50.92,50.95,50.8,50.82,125778.0,42.9798,43.0051,42.8785,42.8954,125778.0
2020-11-23 09:30:00,51.8,52.83,51.6,52.81,157041.0,43.7226,44.592,43.5538,44.5751,157041.0
2020-11-23 09:35:00,52.77,53.17,52.39,52.82,155006.0,44.5413,44.8789,44.2206,44.5835,155006.0
2020-11-23 09:40:00,52.93,53.0,52.75,52.88,43522.0,44.6764,44.7355,44.5244,44.6342,43522.0
2020-11-23 09:45:00,52.94,53.41,52.84,53.33,84175.0,44.6848,45.0815,44.6004,45.014,84175.0
2020-11-23 09:50:00,53.37,53.76,53.32,53.69,102331.0,45.0478,45.3769,45.0056,45.3179,102331.0
2020-11-23 09:55:00,53.7,53.85,53.2,53.24,77035.0,45.3263,45.4529,44.9043,44.938,77035.0
2020-11-23 10:00:00,53.24,53.65,53.16,53.6,59448.0,44.938,45.2841,44.8705,45.2419,59448.0
2020-11-23 10:05:00,53.64,53.93,53.63,53.89,73111.0,45.2757,45.5204,45.2672,45.4867,73111.0
2020-11-23 10:10:00,53.92,53.93,53.4,53.46,37229.0,45.512,45.5204,45.0731,45.1237,37229.0
2020-11-23 10:15:00,53.5,53.72,53.35,53.7,104752.0,45.1575,45.3432,45.0309,45.3263,104752.0
2020-11-23 10:20:00,53.67,54.22,53.65,54.12,103276.0,45.301,45.7652,45.2841,45.6808,103276.0
2020-11-23 10:25:00,54.14,54.14,53.55,53.68,81810.0,45.6977,45.6977,45.1997,45.3094,81810.0
2020-11-23 10:30:00,53.68,53.79,53.53,53.7,73224.0,45.3094,45.4023,45.1828,45.3263,73224.0
2020-11-23 10:35:00,53.7,53.72,53.42,53.7,262550.0,45.3263,45.3432,45.09,45.3263,262550.0
2020-11-23 10:40:00,53.7,53.77,53.56,53.7,31252.0,45.3263,45.3854,45.2081,45.3263,31252.0
2020-11-23 10:45:00,53.71,53.87,53.63,53.77,181025.0,45.3347,45.4698,45.2672,45.3854,181025.0
2020-11-23 10:50:00,53.82,54.14,53.74,54.09,151163.0,45.4276,45.6977,45.3601,45.6555,151163.0
2020-11-23 10:55:00,54.11,54.2,53.95,53.98,53631.0,45.6724,45.7483,45.5373,45.5626,53631.0
2020-11-23 11:00:00,53.95,54.03,53.77,53.84,30143.0,45.5373,45.6048,45.3854,45.4445,30143.0
2020-11-23 11:05:00,53.78,53.87,53.59,53.68,28750.0,45.3938,45.4698,45.2335,45.3094,28750.0
2020-11-23 11:10:00,53.71,53.75,53.56,53.72,34198.0,45.3347,45.3685,45.2081,45.3432,34198.0
2020-11-23 11:15:00,53.72,53.9,53.66,53.87,27631.0,45.3432,45.4951,45.2925,45.4698,27631.0
2020-11-23 11:20:00,53.89,54.17,53.89,54.13,52649.0,45.4867,45.723,45.4867,45.6892,52649.0
2020-11-23 11:25:00,54.12,54.35,54.08,54.25,63003.0,45.6808,45.8749,45.647,45.7905,63003.0
2020-11-23 11:30:00,54.22,54.22,53.92,54.02,90844.0,45.7652,45.7652,45.512,45.5964,90844.0
2020-11-23 11:35:00,54.01,54.36,53.96,54.21,27959.0,45.588,45.8834,45.5458,45.7568,27959.0
2020-11-23 11:40:00,54.21,54.3,54.01,54.07,28119.0,45.7568,45.8327,45.588,45.6386,28119.0
2020-11-23 11:45:00,54.06,54.2,53.97,54.13,28508.0,45.6302,45.7483,45.5542,45.6892,28508.0
2020-11-23 11:50:00,54.11,54.21,54.03,54.04,24776.0,45.6724,45.7568,45.6048,45.6133,24776.0
2020-11-23 11:55:00,54.07,54.12,53.97,54.12,35206.0,45.6386,45.6808,45.5542,45.6808,35206.0
2020-11-23 12:00:00,54.12,54.19,53.98,54.18,20881.0,45.6808,45.7399,45.5626,45.7315,20881.0
2020-11-23 12:05:00,54.19,54.2,54.05,54.08,23968.0,45.7399,45.7483,45.6217,45.647,23968.0
2020-11-23 12:10:00,54.1,54.27,54.09,54.23,29400.0,45.6639,45.8074,45.6555,45.7737,29400.0
2020-11-23 12:15:00,54.22,54.25,54.1,54.2,30774.0,45.7652,45.7905,45.6639,45.7483,30774.0
2020-11-23 12:20:00,54.2,54.31,54.19,54.26,55850.0,45.7483,45.8412,45.7399,45.799,55850.0
2020-11-23 12:25:00,54.27,54.33,54.17,54.21,17786.0,45.8074,45.8581,45.723,45.7568,17786.0
2020-11-23 12:30:00,54.22,54.29,54.13,54.24,28529.0,45.7652,45.8243,45.6892,45.7821,28529.0
2020-11-23 12:35:00,54.26,54.37,54.24,54.35,39929.0,45.799,45.8918,45.7821,45.8749,39929.0
2020-11-23 12:40:00,54.37,54.44,54.32,54.32,19790.0,45.8918,45.9509,45.8496,45.8496,19790.0
2020-11-23 12:45:00,54.3,54.4,54.29,54.39,33423.0,45.8327,45.9171,45.8243,45.9087,33423.0
2020-11-23 12:50:00,54.38,54.43,54.27,54.38,21923.0,45.9003,45.9425,45.8074,45.9003,21923.0
2020-11-23 12:55:00,54.37,54.45,54.33,54.43,35791.0,45.8918,45.9593,45.8581,45.9425,35791.0
2020-11-23 13:00:00,54.42,54.46,54.35,54.46,22866.0,45.934,45.9678,45.8749,45.9678,22866.0
2020-11-23 13:05:00,54.46,54.49,54.4,54.46,22228.0,45.9678,45.9931,45.9171,45.9678,22228.0
2020-11-23 13:10:00,54.44,54.63,54.44,54.49,48445.0,45.9509,46.1113,45.9509,45.9931,48445.0
2020-11-23 13:15:00,54.5,54.56,54.49,54.56,15894.0,46.0016,46.0522,45.9931,46.0522,15894.0
2020-11-23 13:20:00,54.55,54.67,54.55,54.67,28251.0,46.0438,46.145,46.0438,46.145,28251.0
2020-11-23 13:25:00,54.68,54.82,54.62,54.63,48986.0,46.1535,46.2717,46.1028,46.1113,48986.0
2020-11-23 13:30:00,54.64,54.84,54.63,54.79,31785.0,46.1197,46.2885,46.1113,46.2463,31785.0
2020-11-23 13:35:00,54.79,54.79,54.7,54.73,55822.0,46.2463,46.2463,46.1704,46.1957,55822.0
2020-11-23 13:40:00,54.73,54.79,54.62,54.71,24444.0,46.1957,46.2463,46.1028,46.1788,24444.0
2020-11-23 13:45:00,54.72,54.81,54.65,54.67,37480.0,46.1872,46.2632,46.1282,46.145,37480.0
2020-11-23 13:50:00,54.66,54.8,54.66,54.77,81701.0,46.1366,46.2548,46.1366,46.2294,81701.0
2020-11-23 13:55:00,54.77,54.91,54.69,54.91,103599.0,46.2294,46.3476,46.1619,46.3476,103599.0
2020-11-23 14:00:00,54.91,55.1,54.88,55.09,77197.0,46.3476,46.508,46.3223,46.4995,77197.0
2020-11-23 14:05:00,55.09,55.12,55.01,55.03,49225.0,46.4995,46.5249,46.432,46.4489,49225.0
2020-11-23 14:10:00,55.03,55.24,54.96,55.22,53469.0,46.4489,46.6262,46.3898,46.6093,53469.0
2020-11-23 14:15:00,55.22,55.22,55.09,55.16,60095.0,46.6093,46.6093,46.4995,46.5586,60095.0
2020-11-23 14:20:00,55.17,55.31,55.15,55.27,128889.0,46.5671,46.6852,46.5502,46.6515,128889.0
2020-11-23 14:25:00,55.28,55.45,55.26,55.42,65483.0,46.6599,46.8034,46.643,46.7781,65483.0
2020-11-23 14:30:00,55.43,55.62,55.43,55.48,140702.0,46.7865,46.9469,46.7865,46.8287,140702.0
2020-11-23 14:35:00,55.48,55.49,55.31,55.33,40943.0,46.8287,46.8372,46.6852,46.7021,40943.0
2020-11-23 14:40:00,55.33,55.4,55.29,55.39,45075.0,46.7021,46.7612,46.6684,46.7528,45075.0
2020-11-23 14:45:00,55.38,55.41,55.19,55.25,47888.0,46.7443,46.7697,46.584,46.6346,47888.0
2020-11-23 14:50:00,55.26,55.43,55.23,55.43,66013.0,46.643,46.7865,46.6177,46.7865,66013.0
2020-11-23 14:55:00,55.41,55.54,55.36,55.52,56506.0,46.7697,46.8794,46.7274,46.8625,56506.0
2020-11-23 15:00:00,55.51,55.53,55.36,55.52,49995.0,46.8541,46.8709,46.7274,46.8625,49995.0
2020-11-23 15:05:00,55.51,55.57,55.47,55.53,46732.0,46.8541,46.9047,46.8203,46.8709,46732.0
2020-11-23 15:10:00,55.54,55.56,55.42,55.45,53228.0,46.8794,46.8963,46.7781,46.8034,53228.0
2020-11-23 15:15:00,55.46,55.48,55.32,55.35,62905.0,46.8119,46.8287,46.6937,46.719,62905.0
2020-11-23 15:20:00,55.34,55.37,55.23,55.28,63970.0,46.7106,46.7359,46.6177,46.6599,63970.0
2020-11-23 15:25:00,55.27,55.42,55.26,55.42,80873.0,46.6515,46.7781,46.643,46.7781,80873.0
2020-11-23 15:30:00,55.42,55.84,55.39,55.78,181809.0,46.7781,47.1326,46.7528,47.082,181809.0
2020-11-23 15:35:00,55.78,55.82,55.41,55.49,87008.0,47.082,47.1157,46.7697,46.8372,87008.0
2020-11-23 15:40:00,55.49,55.68,55.48,55.67,124412.0,46.8372,46.9975,46.8287,46.9891,124412.0
2020-11-23 15:45:00,55.66,56.1,55.64,56.1,284591.0,46.9807,47.3521,46.9638,47.3521,284591.0
2020-11-23 15:50:00,56.13,56.17,55.99,56.05,214606.0,47.3774,47.4111,47.2592,47.3099,214606.0
2020-11-23 15:55:00,56.05,56.14,55.91,56.1,371190.0,47.3099,47.3858,47.1917,47.3521,371190.0
2020-11-24 09:30:00,58.11,58.29,56.8,57.01,351730.0,49.0486,49.2006,47.9429,48.1202,351730.0
2020-11-24 09:35:00,56.95,58.4,56.79,58.35,205684.0,48.0695,49.2934,47.9345,49.2512,205684.0
2020-11-24 09:40:00,58.34,58.45,57.64,58.17,121772.0,49.2428,49.3356,48.6519,49.0993,121772.0
2020-11-24 09:45:00,58.15,58.24,57.87,58.23,140231.0,49.0824,49.1584,48.8461,49.1499,140231.0
2020-11-24 09:50:00,58.23,58.86,58.23,58.63,175235.0,49.1499,49.6817,49.1499,49.4875,175235.0
2020-11-24 09:55:00,58.61,58.78,58.46,58.58,101833.0,49.4707,49.6142,49.344,49.4453,101833.0
2020-11-24 10:00:00,58.58,59.23,58.56,59.19,174990.0,49.4453,49.994,49.4285,49.9602,174990.0
2020-11-24 10:05:00,59.19,59.51,59.18,59.42,142719.0,49.9602,50.2303,49.9518,50.1544,142719.0
2020-11-24 10:10:00,59.39,59.84,59.38,59.73,202801.0,50.129,50.5089,50.1206,50.416,202801.0
2020-11-24 10:15:00,59.71,59.81,59.2,59.8,124147.0,50.3991,50.4835,49.9687,50.4751,124147.0
2020-11-24 10:20:00,59.8,59.92,59.71,59.73,110277.0,50.4751,50.5764,50.3991,50.416,110277.0
2020-11-24 10:25:00,59.73,59.8,59.37,59.46,94720.0,50.416,50.4751,50.1121,50.1881,94720.0
2020-11-24 10:30:00,59.42,59.46,58.93,59.2,69368.0,50.1544,50.1881,49.7408,49.9687,69368.0
2020-11-24 10:35:00,59.21,59.33,58.88,59.11,120411.0,49.9771,50.0784,49.6986,49.8927,120411.0
2020-11-24 10:40:00,59.14,59.39,59.05,59.36,68791.0,49.918,50.129,49.842,50.1037,68791.0
2020-11-24 10:45:00,59.36,59.77,59.31,59.75,109211.0,50.1037,50.4498,50.0615,50.4329,109211.0
2020-11-24 10:50:00,59.73,59.84,59.67,59.74,88413.0,50.416,50.5089,50.3654,50.4245,88413.0
2020-11-24 10:55:00,59.74,59.74,59.48,59.71,56147.0,50.4245,50.4245,50.205,50.3991,56147.0
2020-11-24 11:00:00,59.71,59.77,59.6,59.67,73681.0,50.3991,50.4498,50.3063,50.3654,73681.0
2020-11-24 11:05:00,59.67,59.73,59.55,59.7,89859.0,50.3654,50.416,50.2641,50.3907,89859.0
2020-11-24 11:10:00,59.68,59.7,59.52,59.58,56281.0,50.3738,50.3907,50.2388,50.2894,56281.0
2020-11-24 11:15:00,59.59,59.69,59.23,59.3,82140.0,50.2978,50.3822,49.994,50.0531,82140.0
2020-11-24 11:20:00,59.32,59.55,59.31,59.41,71575.0,50.0699,50.2641,50.0615,50.1459,71575.0
2020-11-24 11:25:00,59.41,59.46,58.98,59.2,60471.0,50.1459,50.1881,49.783,49.9687,60471.0
2020-11-24 11:30:00,59.2,59.22,58.93,59.06,95460.0,49.9687,49.9855,49.7408,49.8505,95460.0
2020-11-24 11:35:00,59.02,59.23,58.88,58.92,69397.0,49.8167,49.994,49.6986,49.7323,69397.0
2020-11-24 11:40:00,58.9,59.05,58.78,58.98,86911.0,49.7154,49.842,49.6142,49.783,86911.0
2020-11-24 11:45:00,58.98,59.15,58.95,59.13,69961.0,49.783,49.9265,49.7576,49.9096,69961.0
2020-11-24 11:50:00,59.12,59.45,59.12,59.43,62405.0,49.9011,50.1797,49.9011,50.1628,62405.0
2020-11-24 11:55:00,59.43,59.54,59.39,59.47,61260.0,50.1628,50.2556,50.129,50.1966,61260.0
2020-11-24 12:00:00,59.47,59.56,59.4,59.44,59135.0,50.1966,50.2725,50.1375,50.1712,59135.0
2020-11-24 12:05:00,59.42,59.5,59.28,59.33,66061.0,50.1544,50.2219,50.0362,50.0784,66061.0
2020-11-24 12:10:00,59.33,59.52,59.33,59.47,43687.0,50.0784,50.2388,50.0784,50.1966,43687.0
2020-11-24 12:15:00,59.48,59.51,59.26,59.32,45267.0,50.205,50.2303,50.0193,50.0699,45267.0
2020-11-24 12:20:00,59.35,59.37,59.07,59.2,39159.0,50.0953,50.1121,49.8589,49.9687,39159.0
2020-11-24 12:25:00,59.2,59.3,59.2,59.29,27473.0,49.9687,50.0531,49.9687,50.0446,27473.0
2020-11-24 12:30:00,59.29,59.39,59.15,59.24,51393.0,50.0446,50.129,49.9265,50.0024,51393.0
2020-11-24 12:35:00,59.22,59.23,58.87,58.91,44911.0,49.9855,49.994,49.6901,49.7239,44911.0
2020-11-24 12:40:00,58.92,59.14,58.86,59.1,37043.0,49.7323,49.918,49.6817,49.8843,37043.0
2020-11-24 12:45:00,59.1,59.21,58.96,59.0,40442.0,49.8843,49.9771,49.7661,49.7998,40442.0
2020-11-24 12:50:00,59.01,59.1,59.01,59.07,21619.0,49.8083,49.8843,49.8083,49.8589,21619.0
2020-11-24 12:55:00,59.06,59.12,59.0,59.03,44915.0,49.8505,49.9011,49.7998,49.8252,44915.0
2020-11-24 13:00:00,59.03,59.39,59.02,59.33,77067.0,49.8252,50.129,49.8167,50.0784,77067.0
2020-11-24 13:05:00,59.34,59.42,59.29,59.4,55559.0,50.0868,50.1544,50.0446,50.1375,55559.0
2020-11-24 13:10:00,59.4,59.67,59.38,59.67,73557.0,50.1375,50.3654,50.1206,50.3654,73557.0
2020-11-24 13:15:00,59.69,59.73,59.4,59.58,117440.0,50.3822,50.416,50.1375,50.2894,117440.0
2020-11-24 13:20:00,59.57,59.57,59.43,59.5,44475.0,50.281,50.281,50.1628,50.2219,44475.0
2020-11-24 13:25:00,59.5,59.55,59.42,59.48,123496.0,50.2219,50.2641,50.1544,50.205,123496.0
2020-11-24 13:30:00,59.5,59.5,59.26,59.41,39369.0,50.2219,50.2219,50.0193,50.1459,39369.0
2020-11-24 13:35:00,59.44,59.44,59.13,59.13,42408.0,50.1712,50.1712,49.9096,49.9096,42408.0
2020-11-24 13:40:00,59.14,59.46,59.02,59.05,68447.0,49.918,50.1881,49.8167,49.842,68447.0
2020-11-24 13:45:00,59.02,59.06,58.82,58.86,44740.0,49.8167,49.8505,49.6479,49.6817,44740.0
2020-11-24 13:50:00,58.88,58.93,58.56,58.63,57784.0,49.6986,49.7408,49.4285,49.4875,57784.0
2020-11-24 13:55:00,58.65,58.74,58.39,58.4,40845.0,49.5044,49.5804,49.285,49.2934,40845.0
2020-11-24 14:00:00,58.4,58.42,58.11,58.12,64599.0,49.2934,49.3103,49.0486,49.0571,64599.0
2020-11-24 14:05:00,58.13,58.23,57.8,57.8,69448.0,49.0655,49.1499,48.787,48.787,69448.0
2020-11-24 14:10:00,57.8,58.13,57.8,58.06,58581.0,48.787,49.0655,48.787,49.0064,58581.0
2020-11-24 14:15:00,58.03,58.19,57.82,57.83,48005.0,48.9811,49.1162,48.8038,48.8123,48005.0
2020-11-24 14:20:00,57.82,57.92,57.61,57.71,51686.0,48.8038,48.8883,48.6266,48.711,51686.0
2020-11-24 14:25:00,57.68,57.77,57.5,57.53,64431.0,48.6857,48.7616,48.5337,48.5591,64431.0
2020-11-24 14:30:00,57.53,57.75,57.27,57.48,99071.0,48.5591,48.7448,48.3396,48.5169,99071.0
2020-11-24 14:35:00,57.47,57.7,57.46,57.7,72600.0,48.5084,48.7026,48.5,48.7026,72600.0
2020-11-24 14:40:00,57.7,58.06,57.65,58.0,47519.0,48.7026,49.0064,48.6604,48.9558,47519.0
2020-11-24 14:45:00,58.02,58.11,57.7,57.79,59121.0,48.9727,49.0486,48.7026,48.7785,59121.0
2020-11-24 14:50:00,57.82,58.04,57.82,58.03,45209.0,48.8038,48.9895,48.8038,48.9811,45209.0
2020-11-24 14:55:00,58.02,58.17,57.99,58.17,49330.0,48.9727,49.0993,48.9473,49.0993,49330.0
2020-11-24 15:00:00,58.15,58.24,58.05,58.11,37252.0,49.0824,49.1584,48.998,49.0486,37252.0
2020-11-24 15:05:00,58.11,58.24,58.06,58.08,51390.0,49.0486,49.1584,49.0064,49.0233,51390.0
2020-11-24 15:10:00,58.08,58.21,58.01,58.11,36938.0,49.0233,49.133,48.9642,49.0486,36938.0
2020-11-24 15:15:00,58.14,58.14,57.96,58.08,49031.0,49.0739,49.0739,48.922,49.0233,49031.0
2020-11-24 15:20:00,58.08,58.19,58.07,58.14,65886.0,49.0233,49.1162,49.0149,49.0739,65886.0
2020-11-24 15:25:00,58.12,58.14,58.02,58.06,53266.0,49.0571,49.0739,48.9727,49.0064,53266.0
2020-11-24 15:30:00,58.05,58.17,58.04,58.17,71236.0,48.998,49.0993,48.9895,49.0993,71236.0
2020-11-24 15:35:00,58.17,58.3,58.13,58.27,98453.0,49.0993,49.209,49.0655,49.1837,98453.0
2020-11-24 15:40:00,58.28,58.31,58.24,58.28,89433.0,49.1921,49.2174,49.1584,49.1921,89433.0
2020-11-24 15:45:00,58.28,58.52,58.27,58.51,128088.0,49.1921,49.3947,49.1837,49.3863,128088.0
2020-11-24 15:50:00,58.5,58.5,58.35,58.46,142057.0,49.3778,49.3778,49.2512,49.344,142057.0
2020-11-24 15:55:00,58.46,58.57,58.45,58.48,317582.0,49.344,49.4369,49.3356,49.3609,317582.0
2020-11-25 09:30:00,57.46,57.46,56.8,57.29,154362.0,48.5,48.5,47.9429,48.3565,154362.0
2020-11-25 09:35:00,57.26,57.33,56.86,57.2,34915.0,48.3312,48.3903,47.9935,48.2805,34915.0
2020-11-25 09:40:00,57.21,57.54,57.06,57.48,24760.0,48.289,48.5675,48.1624,48.5169,24760.0
2020-11-25 09:45:00,57.51,57.79,57.3,57.3,45606.0,48.5422,48.7785,48.3649,48.3649,45606.0
2020-11-25 09:50:00,57.3,57.35,56.76,57.06,73936.0,48.3649,48.4071,47.9091,48.1624,73936.0
2020-11-25 09:55:00,57.0,57.16,56.65,56.9,58311.0,48.1117,48.2468,47.8163,48.0273,58311.0
2020-11-25 10:00:00,56.92,56.97,56.54,56.72,41004.0,48.0442,48.0864,47.7234,47.8754,41004.0
2020-11-25 10:05:00,56.71,57.0,56.58,56.58,35255.0,47.8669,48.1117,47.7572,47.7572,35255.0
2020-11-25 10:10:00,56.59,57.05,56.54,57.05,42872.0,47.7656,48.1539,47.7234,48.1539,42872.0
2020-11-25 10:15:00,57.01,57.14,56.52,56.59,63410.0,48.1202,48.2299,47.7066,47.7656,63410.0
2020-11-25 10:20:00,56.6,56.8,56.55,56.68,47779.0,47.7741,47.9429,47.7319,47.8416,47779.0
2020-11-25 10:25:00,56.63,56.77,56.52,56.77,33694.0,47.7994,47.9176,47.7066,47.9176,33694.0
2020-11-25 10:30:00,56.77,56.9,56.52,56.79,55996.0,47.9176,48.0273,47.7066,47.9345,55996.0
2020-11-25 10:35:00,56.79,57.02,56.73,56.78,37735.0,47.9345,48.1286,47.8838,47.926,37735.0
2020-11-25 10:40:00,56.74,56.95,56.72,56.94,32226.0,47.8923,48.0695,47.8754,48.0611,32226.0
2020-11-25 10:45:00,56.97,57.17,56.86,57.02,34094.0,48.0864,48.2552,47.9935,48.1286,34094.0
2020-11-25 10:50:00,57.04,57.25,56.93,57.1,34691.0,48.1455,48.3227,48.0526,48.1961,34691.0
2020-11-25 10:55:00,57.08,57.19,57.0,57.03,40516.0,48.1792,48.2721,48.1117,48.137,40516.0
2020-11-25 11:00:00,57.03,57.08,56.97,56.98,30314.0,48.137,48.1792,48.0864,48.0948,30314.0
2020-11-25 11:05:00,56.97,57.2,56.93,57.17,46296.0,48.0864,48.2805,48.0526,48.2552,46296.0
2020-11-25 11:10:00,57.16,57.27,56.95,56.97,34628.0,48.2468,48.3396,48.0695,48.0864,34628.0
2020-11-25 11:15:00,56.97,56.97,56.79,56.83,26774.0,48.0864,48.0864,47.9345,47.9682,26774.0
2020-11-25 11:20:00,56.86,57.01,56.82,56.92,20700.0,47.9935,48.1202,47.9598,48.0442,20700.0
2020-11-25 11:25:00,56.89,56.92,56.46,56.51,43466.0,48.0189,48.0442,47.6559,47.6981,43466.0
2020-11-25 11:30:00,56.58,56.69,56.52,56.58,22141.0,47.7572,47.8501,47.7066,47.7572,22141.0
2020-11-25 11:35:00,56.59,56.78,56.55,56.74,41463.0,47.7656,47.926,47.7319,47.8923,41463.0
2020-11-25 11:40:00,56.75,56.98,56.48,56.48,41977.0,47.9007,48.0948,47.6728,47.6728,41977.0
2020-11-25 11:45:00,56.5,56.81,56.42,56.69,26901.0,47.6897,47.9513,47.6222,47.8501,26901.0
2020-11-25 11:50:00,56.68,56.87,56.68,56.79,17498.0,47.8416,48.002,47.8416,47.9345,17498.0
2020-11-25 11:55:00,56.78,56.88,56.76,56.85,22151.0,47.926,48.0104,47.9091,47.9851,22151.0
2020-11-25 12:00:00,56.88,56.91,56.36,56.58,40322.0,48.0104,48.0357,47.5715,47.7572,40322.0
2020-11-25 12:05:00,56.61,56.79,56.57,56.69,22781.0,47.7825,47.9345,47.7488,47.8501,22781.0
2020-11-25 12:10:00,56.65,56.82,56.63,56.76,48829.0,47.8163,47.9598,47.7994,47.9091,48829.0
2020-11-25 12:15:00,56.76,56.82,56.68,56.68,19554.0,47.9091,47.9598,47.8416,47.8416,19554.0
2020-11-25 12:20:00,56.67,56.67,56.57,56.64,14378.0,47.8332,47.8332,47.7488,47.8079,14378.0
2020-11-25 12:25:00,56.61,56.84,56.61,56.7,15350.0,47.7825,47.9767,47.7825,47.8585,15350.0
2020-11-25 12:30:00,56.68,56.92,56.68,56.81,9845.0,47.8416,48.0442,47.8416,47.9513,9845.0
2020-11-25 12:35:00,56.81,56.91,56.75,56.8,20348.0,47.9513,48.0357,47.9007,47.9429,20348.0
2020-11-25 12:40:00,56.83,56.88,56.78,56.83,12820.0,47.9682,48.0104,47.926,47.9682,12820.0
2020-11-25 12:45:00,56.85,57.0,56.83,56.92,16871.0,47.9851,48.1117,47.9682,48.0442,16871.0
2020-11-25 12:50:00,56.89,56.92,56.78,56.8,12209.0,48.0189,48.0442,47.926,47.9429,12209.0
2020-11-25 12:55:00,56.8,56.88,56.77,56.84,13569.0,47.9429,48.0104,47.9176,47.9767,13569.0
2020-11-25 13:00:00,56.84,56.94,56.8,56.9,22817.0,47.9767,48.0611,47.9429,48.0273,22817.0
2020-11-25 13:05:00,56.87,57.01,56.85,57.01,35594.0,48.002,48.1202,47.9851,48.1202,35594.0
2020-11-25 13:10:00,57.03,57.1,56.96,57.06,27688.0,48.137,48.1961,48.078,48.1624,27688.0
2020-11-25 13:15:00,57.05,57.2,57.03,57.2,27296.0,48.1539,48.2805,48.137,48.2805,27296.0
2020-11-25 13:20:00,57.17,57.33,57.17,57.25,19433.0,48.2552,48.3903,48.2552,48.3227,19433.0
2020-11-25 13:25:00,57.27,57.27,57.15,57.2,14258.0,48.3396,48.3396,48.2383,48.2805,14258.0
2020-11-25 13:30:00,57.21,57.32,57.14,57.17,16863.0,48.289,48.3818,48.2299,48.2552,16863.0
2020-11-25 13:35:00,57.17,57.4,57.14,57.37,22200.0,48.2552,48.4493,48.2299,48.424,22200.0
2020-11-25 13:40:00,57.38,57.45,57.17,57.19,29127.0,48.4325,48.4915,48.2552,48.2721,29127.0
2020-11-25 13:45:00,57.19,57.32,57.17,57.32,15642.0,48.2721,48.3818,48.2552,48.3818,15642.0
2020-11-25 13:50:00,57.31,57.47,57.28,57.39,59932.0,48.3734,48.5084,48.3481,48.4409,59932.0
2020-11-25 13:55:00,57.37,57.53,57.36,57.45,23346.0,48.424,48.5591,48.4156,48.4915,23346.0
2020-11-25 14:00:00,57.45,57.47,57.39,57.42,31484.0,48.4915,48.5084,48.4409,48.4662,31484.0
2020-11-25 14:05:00,57.42,57.55,57.16,57.18,51821.0,48.4662,48.576,48.2468,48.2636,51821.0
2020-11-25 14:10:00,57.19,57.24,56.85,56.9,37298.0,48.2721,48.3143,47.9851,48.0273,37298.0
2020-11-25 14:15:00,56.9,57.1,56.9,57.05,37158.0,48.0273,48.1961,48.0273,48.1539,37158.0
2020-11-25 14:20:00,57.06,57.16,57.01,57.15,21663.0,48.1624,48.2468,48.1202,48.2383,21663.0
2020-11-25 14:25:00,57.15,57.19,57.07,57.1,13438.0,48.2383,48.2721,48.1708,48.1961,13438.0
2020-11-25 14:30:00,57.09,57.15,57.0,57.04,30312.0,48.1877,48.2383,48.1117,48.1455,30312.0
2020-11-25 14:35:00,57.06,57.16,57.03,57.12,22445.0,48.1624,48.2468,48.137,48.213,22445.0
2020-11-25 14:40:00,57.13,57.13,57.02,57.02,43132.0,48.2214,48.2214,48.1286,48.1286,43132.0
2020-11-25 14:45:00,57.03,57.07,56.91,57.05,55335.0,48.137,48.1708,48.0357,48.1539,55335.0
2020-11-25 14:50:00,57.04,57.2,57.01,57.19,27522.0,48.1455,48.2805,48.1202,48.2721,27522.0
2020-11-25 14:55:00,57.16,57.28,57.14,57.24,32795.0,48.2468,48.3481,48.2299,48.3143,32795.0
2020-11-25 15:00:00,57.24,57.42,57.2,57.32,26517.0,48.3143,48.4662,48.2805,48.3818,26517.0
2020-11-25 15:05:00,57.32,57.32,57.19,57.3,28021.0,48.3818,48.3818,48.2721,48.3649,28021.0
2020-11-25 15:10:00,57.3,57.38,57.26,57.34,26442.0,48.3649,48.4325,48.3312,48.3987,26442.0
2020-11-25 15:15:00,57.35,57.36,57.14,57.26,50082.0,48.4071,48.4156,48.2299,48.3312,50082.0
2020-11-25 15:20:00,57.25,57.32,57.19,57.2,42074.0,48.3227,48.3818,48.2721,48.2805,42074.0
2020-11-25 15:25:00,57.21,57.28,57.15,57.19,51012.0,48.289,48.3481,48.2383,48.2721,51012.0
2020-11-25 15:30:00,57.19,57.22,57.04,57.08,55965.0,48.2721,48.2974,48.1455,48.1792,55965.0
2020-11-25 15:35:00,57.1,57.12,56.74,56.76,58411.0,48.1961,48.213,47.8923,47.9091,58411.0
2020-11-25 15:40:00,56.76,56.84,56.66,56.73,72505.0,47.9091,47.9767,47.8247,47.8838,72505.0
2020-11-25 15:45:00,56.72,56.76,56.61,56.64,78877.0,47.8754,47.9091,47.7825,47.8079,78877.0
2020-11-25 15:50:00,56.63,56.72,56.59,56.69,88963.0,47.7994,47.8754,47.7656,47.8501,88963.0
2020-11-25 15:55:00,56.68,56.71,56.41,56.43,283601.0,47.8416,47.8669,47.6137,47.6306,283601.0
2020-11-27 09:30:00,55.93,56.48,55.8,56.35,103375.0,47.2086,47.6728,47.0988,47.5631,103375.0
2020-11-27 09:35:00,56.47,57.06,56.46,56.85,24374.0,47.6644,48.1624,47.6559,47.9851,24374.0
2020-11-27 09:40:00,56.92,56.92,56.35,56.43,20428.0,48.0442,48.0442,47.5631,47.6306,20428.0
2020-11-27 09:45:00,56.42,56.51,56.13,56.4,19540.0,47.6222,47.6981,47.3774,47.6053,19540.0
2020-11-27 09:50:00,56.44,56.73,56.12,56.21,27039.0,47.639,47.8838,47.3689,47.4449,27039.0
2020-11-27 09:55:00,56.16,56.39,56.1,56.28,23261.0,47.4027,47.5968,47.3521,47.504,23261.0
2020-11-27 10:00:00,56.21,56.43,56.07,56.12,21639.0,47.4449,47.6306,47.3267,47.3689,21639.0
2020-11-27 10:05:00,56.16,56.22,56.04,56.04,30097.0,47.4027,47.4533,47.3014,47.3014,30097.0
2020-11-27 10:10:00,56.06,56.38,56.04,56.27,41397.0,47.3183,47.5884,47.3014,47.4955,41397.0
2020-11-27 10:15:00,56.26,56.26,56.0,56.11,40321.0,47.4871,47.4871,47.2676,47.3605,40321.0
2020-11-27 10:20:00,56.08,56.27,55.95,56.27,24810.0,47.3352,47.4955,47.2254,47.4955,24810.0
2020-11-27 10:25:00,56.26,56.53,56.22,56.48,36003.0,47.4871,47.715,47.4533,47.6728,36003.0
2020-11-27 10:30:00,56.42,56.42,56.2,56.35,24581.0,47.6222,47.6222,47.4365,47.5631,24581.0
2020-11-27 10:35:00,56.36,56.51,56.34,56.38,20553.0,47.5715,47.6981,47.5546,47.5884,20553.0
2020-11-27 10:40:00,56.4,56.52,56.26,56.42,27326.0,47.6053,47.7066,47.4871,47.6222,27326.0
2020-11-27 10:45:00,56.44,56.81,56.44,56.8,23513.0,47.639,47.9513,47.639,47.9429,23513.0
2020-11-27 10:50:00,56.77,56.92,56.75,56.84,20065.0,47.9176,48.0442,47.9007,47.9767,20065.0
2020-11-27 10:55:00,56.87,57.03,56.85,56.98,27223.0,48.002,48.137,47.9851,48.0948,27223.0
2020-11-27 11:00:00,56.95,57.05,56.77,56.79,19612.0,48.0695,48.1539,47.9176,47.9345,19612.0
2020-11-27 11:05:00,56.76,56.77,56.64,56.69,26065.0,47.9091,47.9176,47.8079,47.8501,26065.0
2020-11-27 11:10:00,56.68,56.96,56.65,56.91,19083.0,47.8416,48.078,47.8163,48.0357,19083.0
2020-11-27 11:15:00,56.92,57.13,56.83,57.07,34576.0,48.0442,48.2214,47.9682,48.1708,34576.0
2020-11-27 11:20:00,57.06,57.2,56.96,57.19,39352.0,48.1624,48.2805,48.078,48.2721,39352.0
2020-11-27 11:25:00,57.19,57.2,56.83,56.9,39216.0,48.2721,48.2805,47.9682,48.0273,39216.0
2020-11-27 11:30:00,56.84,56.99,56.64,56.68,24624.0,47.9767,48.1033,47.8079,47.8416,24624.0
2020-11-27 11:35:00,56.7,56.93,56.64,56.93,9983.0,47.8585,48.0526,47.8079,48.0526,9983.0
2020-11-27 11:40:00,56.88,56.98,56.75,56.86,11322.0,48.0104,48.0948,47.9007,47.9935,11322.0
2020-11-27 11:45:00,56.84,56.93,56.75,56.82,10323.0,47.9767,48.0526,47.9007,47.9598,10323.0
2020-11-27 11:50:00,56.86,56.97,56.8,56.81,12907.0,47.9935,48.0864,47.9429,47.9513,12907.0
2020-11-27 11:55:00,56.78,57.04,56.77,56.94,10417.0,47.926,48.1455,47.9176,48.0611,10417.0
2020-11-27 12:00:00,56.92,56.93,56.8,56.81,8448.0,48.0442,48.0526,47.9429,47.9513,8448.0
2020-11-27 12:05:00,56.86,57.04,56.86,56.99,22645.0,47.9935,48.1455,47.9935,48.1033,22645.0
2020-11-27 12:10:00,56.98,57.02,56.87,56.95,11815.0,48.0948,48.1286,48.002,48.0695,11815.0
2020-11-27 12:15:00,56.94,56.96,56.73,56.77,8593.0,48.0611,48.078,47.8838,47.9176,8593.0
2020-11-27 12:20:00,56.75,56.75,56.63,56.69,20136.0,47.9007,47.9007,47.7994,47.8501,20136.0
2020-11-27 12:25:00,56.7,56.74,56.5,56.58,32811.0,47.8585,47.8923,47.6897,47.7572,32811.0
2020-11-27 12:30:00,56.58,56.67,56.55,56.64,15974.0,47.7572,47.8332,47.7319,47.8079,15974.0
2020-11-27 12:35:00,56.62,56.63,56.5,56.52,31661.0,47.791,47.7994,47.6897,47.7066,31661.0
2020-11-27 12:40:00,56.51,56.72,56.51,56.56,27535.0,47.6981,47.8754,47.6981,47.7403,27535.0
2020-11-27 12:45:00,56.54,56.69,56.51,56.68,25078.0,47.7234,47.8501,47.6981,47.8416,25078.0
2020-11-27 12:50:00,56.69,56.83,56.61,56.69,28488.0,47.8501,47.9682,47.7825,47.8501,28488.0
2020-11-27 12:55:00,56.7,56.77,56.59,56.67,103512.0,47.8585,47.9176,47.7656,47.8332,103512.0
2020-11-30 09:30:00,55.77,55.98,55.15,55.54,104240.0,47.0735,47.2508,46.5502,46.8794,104240.0
2020-11-30 09:35:00,55.56,56.08,55.38,55.84,67231.0,46.8963,47.3352,46.7443,47.1326,67231.0
2020-11-30 09:40:00,55.84,56.39,55.8,56.33,46725.0,47.1326,47.5968,47.0988,47.5462,46725.0
2020-11-30 09:45:00,56.24,56.3,55.83,55.91,26930.0,47.4702,47.5209,47.1242,47.1917,26930.0
2020-11-30 09:50:00,55.91,55.98,55.62,55.94,45048.0,47.1917,47.2508,46.9469,47.217,45048.0
2020-11-30 09:55:00,55.91,56.08,55.67,56.07,36864.0,47.1917,47.3352,46.9891,47.3267,36864.0
2020-11-30 10:00:00,56.05,56.15,55.81,56.01,29282.0,47.3099,47.3943,47.1073,47.2761,29282.0
2020-11-30 10:05:00,56.01,56.04,55.58,55.68,47626.0,47.2761,47.3014,46.9131,46.9975,47626.0
2020-11-30 10:10:00,55.71,55.81,55.4,55.49,38564.0,47.0229,47.1073,46.7612,46.8372,38564.0
2020-11-30 10:15:00,55.48,55.52,55.2,55.25,35433.0,46.8287,46.8625,46.5924,46.6346,35433.0
2020-11-30 10:20:00,55.24,55.28,55.07,55.11,34055.0,46.6262,46.6599,46.4827,46.5164,34055.0
2020-11-30 10:25:00,55.1,55.15,54.74,54.77,67805.0,46.508,46.5502,46.2041,46.2294,67805.0
2020-11-30 10:30:00,54.77,54.97,54.64,54.76,56374.0,46.2294,46.3983,46.1197,46.221,56374.0
2020-11-30 10:35:00,54.73,54.78,54.4,54.46,71081.0,46.1957,46.2379,45.9171,45.9678,71081.0
2020-11-30 10:40:00,54.46,54.69,54.46,54.54,67415.0,45.9678,46.1619,45.9678,46.0353,67415.0
2020-11-30 10:45:00,54.51,55.0,54.48,54.6,89319.0,46.01,46.4236,45.9847,46.086,89319.0
2020-11-30 10:50:00,54.59,55.07,54.57,54.92,46173.0,46.0775,46.4827,46.0606,46.3561,46173.0
2020-11-30 10:55:00,54.93,55.08,54.89,54.96,47656.0,46.3645,46.4911,46.3307,46.3898,47656.0
2020-11-30 11:00:00,54.99,55.03,54.86,54.9,21743.0,46.4151,46.4489,46.3054,46.3392,21743.0
2020-11-30 11:05:00,54.91,55.19,54.91,55.09,18280.0,46.3476,46.584,46.3476,46.4995,18280.0
2020-11-30 11:10:00,55.09,55.31,55.07,55.22,15183.0,46.4995,46.6852,46.4827,46.6093,15183.0
2020-11-30 11:15:00,55.21,55.31,54.99,55.04,38513.0,46.6008,46.6852,46.4151,46.4573,38513.0
2020-11-30 11:20:00,55.03,55.27,54.98,55.19,25880.0,46.4489,46.6515,46.4067,46.584,25880.0
2020-11-30 11:25:00,55.15,55.21,54.89,55.01,36150.0,46.5502,46.6008,46.3307,46.432,36150.0
2020-11-30 11:30:00,55.01,55.09,54.82,54.87,41193.0,46.432,46.4995,46.2717,46.3139,41193.0
2020-11-30 11:35:00,54.89,54.96,54.83,54.86,52068.0,46.3307,46.3898,46.2801,46.3054,52068.0
2020-11-30 11:40:00,54.82,54.82,54.54,54.69,24559.0,46.2717,46.2717,46.0353,46.1619,24559.0
2020-11-30 11:45:00,54.71,54.87,54.68,54.85,20952.0,46.1788,46.3139,46.1535,46.297,20952.0
2020-11-30 11:50:00,54.85,54.96,54.76,54.84,22864.0,46.297,46.3898,46.221,46.2885,22864.0
2020-11-30 11:55:00,54.82,55.0,54.8,54.85,15540.0,46.2717,46.4236,46.2548,46.297,15540.0
2020-11-30 12:00:00,54.86,54.9,54.64,54.72,22407.0,46.3054,46.3392,46.1197,46.1872,22407.0
2020-11-30 12:05:00,54.73,54.98,54.7,54.96,22453.0,46.1957,46.4067,46.1704,46.3898,22453.0
2020-11-30 12:10:00,55.0,55.16,54.93,55.16,15220.0,46.4236,46.5586,46.3645,46.5586,15220.0
2020-11-30 12:15:00,55.16,55.16,54.89,54.9,31316.0,46.5586,46.5586,46.3307,46.3392,31316.0
2020-11-30 12:20:00,54.87,55.07,54.86,55.01,19967.0,46.3139,46.4827,46.3054,46.432,19967.0
2020-11-30 12:25:00,55.01,55.01,54.84,54.86,20116.0,46.432,46.432,46.2885,46.3054,20116.0
2020-11-30 12:30:00,54.84,55.11,54.84,55.02,19014.0,46.2885,46.5164,46.2885,46.4405,19014.0
2020-11-30 12:35:00,55.02,55.09,54.95,55.09,17073.0,46.4405,46.4995,46.3814,46.4995,17073.0
2020-11-30 12:40:00,55.08,55.2,55.07,55.2,27661.0,46.4911,46.5924,46.4827,46.5924,27661.0
2020-11-30 12:45:00,55.23,55.28,55.08,55.15,24188.0,46.6177,46.6599,46.4911,46.5502,24188.0
2020-11-30 12:50:00,55.16,55.4,55.08,55.32,29063.0,46.5586,46.7612,46.4911,46.6937,29063.0
2020-11-30 12:55:00,55.28,55.28,55.18,55.26,14222.0,46.6599,46.6599,46.5755,46.643,14222.0
2020-11-30 13:00:00,55.24,55.34,55.03,55.04,82461.0,46.6262,46.7106,46.4489,46.4573,82461.0
2020-11-30 13:05:00,55.05,55.07,54.93,55.03,17649.0,46.4658,46.4827,46.3645,46.4489,17649.0
2020-11-30 13:10:00,55.01,55.06,54.9,54.95,13504.0,46.432,46.4742,46.3392,46.3814,13504.0
2020-11-30 13:15:00,54.94,54.98,54.86,54.95,16239.0,46.3729,46.4067,46.3054,46.3814,16239.0
2020-11-30 13:20:00,54.94,54.94,54.82,54.84,15364.0,46.3729,46.3729,46.2717,46.2885,15364.0
2020-11-30 13:25:00,54.83,54.95,54.83,54.87,19244.0,46.2801,46.3814,46.2801,46.3139,19244.0
2020-11-30 13:30:00,54.86,54.89,54.8,54.88,14373.0,46.3054,46.3307,46.2548,46.3223,14373.0
2020-11-30 13:35:00,54.88,54.9,54.78,54.8,14882.0,46.3223,46.3392,46.2379,46.2548,14882.0
2020-11-30 13:40:00,54.8,54.96,54.8,54.94,12495.0,46.2548,46.3898,46.2548,46.3729,12495.0
2020-11-30 13:45:00,54.96,55.08,54.91,55.01,21240.0,46.3898,46.4911,46.3476,46.432,21240.0
2020-11-30 13:50:00,54.99,55.04,54.69,54.7,18665.0,46.4151,46.4573,46.1619,46.1704,18665.0
2020-11-30 13:55:00,54.68,54.79,54.66,54.72,31755.0,46.1535,46.2463,46.1366,46.1872,31755.0
2020-11-30 14:00:00,54.71,54.73,54.57,54.57,21728.0,46.1788,46.1957,46.0606,46.0606,21728.0
2020-11-30 14:05:00,54.57,54.61,54.53,54.6,19941.0,46.0606,46.0944,46.0269,46.086,19941.0
2020-11-30 14:10:00,54.57,54.63,54.52,54.57,15125.0,46.0606,46.1113,46.0184,46.0606,15125.0
2020-11-30 14:15:00,54.62,54.72,54.6,54.6,12774.0,46.1028,46.1872,46.086,46.086,12774.0
2020-11-30 14:20:00,54.6,54.72,54.57,54.58,17824.0,46.086,46.1872,46.0606,46.0691,17824.0
2020-11-30 14:25:00,54.58,54.67,54.57,54.67,13779.0,46.0691,46.145,46.0606,46.145,13779.0
2020-11-30 14:30:00,54.66,54.8,54.64,54.77,27344.0,46.1366,46.2548,46.1197,46.2294,27344.0
2020-11-30 14:35:00,54.76,54.91,54.74,54.85,53532.0,46.221,46.3476,46.2041,46.297,53532.0
2020-11-30 14:40:00,54.85,54.91,54.71,54.81,101377.0,46.297,46.3476,46.1788,46.2632,101377.0
2020-11-30 14:45:00,54.79,54.82,54.61,54.66,28080.0,46.2463,46.2717,46.0944,46.1366,28080.0
2020-11-30 14:50:00,54.64,54.64,54.51,54.53,27030.0,46.1197,46.1197,46.01,46.0269,27030.0
2020-11-30 14:55:00,54.52,54.97,54.43,54.93,50884.0,46.0184,46.3983,45.9425,46.3645,50884.0
2020-11-30 15:00:00,54.93,54.99,54.61,54.65,28279.0,46.3645,46.4151,46.0944,46.1282,28279.0
2020-11-30 15:05:00,54.67,54.73,54.59,54.59,34883.0,46.145,46.1957,46.0775,46.0775,34883.0
2020-11-30 15:10:00,54.6,54.61,54.43,54.53,37913.0,46.086,46.0944,45.9425,46.0269,37913.0
2020-11-30 15:15:00,54.53,54.64,54.51,54.62,26966.0,46.0269,46.1197,46.01,46.1028,26966.0
2020-11-30 15:20:00,54.61,54.62,54.42,54.62,59182.0,46.0944,46.1028,45.934,46.1028,59182.0
2020-11-30 15:25:00,54.6,54.67,54.54,54.54,40330.0,46.086,46.145,46.0353,46.0353,40330.0
2020-11-30 15:30:00,54.54,54.57,54.44,54.52,70739.0,46.0353,46.0606,45.9509,46.0184,70739.0
2020-11-30 15:35:00,54.51,54.58,54.45,54.45,69215.0,46.01,46.0691,45.9593,45.9593,69215.0
2020-11-30 15:40:00,54.43,54.43,54.06,54.06,108867.0,45.9425,45.9425,45.6302,45.6302,108867.0
2020-11-30 15:45:00,54.07,54.1,53.81,53.86,140023.0,45.6386,45.6639,45.4191,45.4613,140023.0
2020-11-30 15:50:00,53.85,54.05,53.71,53.87,152743.0,45.4529,45.6217,45.3347,45.4698,152743.0
2020-11-30 15:55:00,53.86,53.98,53.74,53.77,415552.0,45.4613,45.5626,45.3601,45.3854,415552.0
2020-12-01 09:30:00,54.9,55.57,54.75,55.13,127610.0,46.3392,46.9047,46.2126,46.5333,127610.0
2020-12-01 09:35:00,55.21,55.67,55.12,55.67,78281.0,46.6008,46.9891,46.5249,46.9891,78281.0
2020-12-01 09:40:00,55.62,55.7,54.95,55.2,85378.0,46.9469,47.0144,46.3814,46.5924,85378.0
2020-12-01 09:45:00,55.16,55.32,54.73,54.88,51821.0,46.5586,46.6937,46.1957,46.3223,51821.0
2020-12-01 09:50:00,54.86,55.2,54.62,54.75,55058.0,46.3054,46.5924,46.1028,46.2126,55058.0
2020-12-01 09:55:00,54.81,55.12,54.74,55.04,38470.0,46.2632,46.5249,46.2041,46.4573,38470.0
2020-12-01 10:00:00,55.01,55.03,54.72,54.8,44916.0,46.432,46.4489,46.1872,46.2548,44916.0
2020-12-01 10:05:00,54.79,54.89,54.42,54.61,68373.0,46.2463,46.3307,45.934,46.0944,68373.0
2020-12-01 10:10:00,54.59,54.98,54.53,54.92,31100.0,46.0775,46.4067,46.0269,46.3561,31100.0
2020-12-01 10:15:00,54.89,55.36,54.88,55.36,37089.0,46.3307,46.7274,46.3223,46.7274,37089.0
2020-12-01 10:20:00,55.32,55.79,55.26,55.72,49014.0,46.6937,47.0904,46.643,47.0313,49014.0
2020-12-01 10:25:00,55.7,55.81,55.5,55.65,42063.0,47.0144,47.1073,46.8456,46.9722,42063.0
2020-12-01 10:30:00,55.64,55.73,55.33,55.41,25024.0,46.9638,47.0398,46.7021,46.7697,25024.0
2020-12-01 10:35:00,55.38,55.59,55.26,55.58,75260.0,46.7443,46.9216,46.643,46.9131,75260.0
2020-12-01 10:40:00,55.53,55.55,55.34,55.47,28592.0,46.8709,46.8878,46.7106,46.8203,28592.0
2020-12-01 10:45:00,55.49,55.63,55.44,55.63,21785.0,46.8372,46.9553,46.795,46.9553,21785.0
2020-12-01 10:50:00,55.65,55.77,55.57,55.75,114638.0,46.9722,47.0735,46.9047,47.0566,114638.0
2020-12-01 10:55:00,55.75,55.76,55.58,55.64,35857.0,47.0566,47.0651,46.9131,46.9638,35857.0
2020-12-01 11:00:00,55.64,55.71,55.35,55.43,19720.0,46.9638,47.0229,46.719,46.7865,19720.0
2020-12-01 11:05:00,55.45,55.5,55.2,55.3,37666.0,46.8034,46.8456,46.5924,46.6768,37666.0
2020-12-01 11:10:00,55.36,55.41,55.25,55.38,23353.0,46.7274,46.7697,46.6346,46.7443,23353.0
2020-12-01 11:15:00,55.41,55.56,55.35,55.48,28629.0,46.7697,46.8963,46.719,46.8287,28629.0
2020-12-01 11:20:00,55.49,55.66,55.38,55.39,45598.0,46.8372,46.9807,46.7443,46.7528,45598.0
2020-12-01 11:25:00,55.38,55.53,55.35,55.45,29372.0,46.7443,46.8709,46.719,46.8034,29372.0
2020-12-01 11:30:00,55.43,55.45,55.12,55.23,75005.0,46.7865,46.8034,46.5249,46.6177,75005.0
2020-12-01 11:35:00,55.23,55.29,54.97,55.08,50182.0,46.6177,46.6684,46.3983,46.4911,50182.0
2020-12-01 11:40:00,55.05,55.22,55.05,55.08,45591.0,46.4658,46.6093,46.4658,46.4911,45591.0
2020-12-01 11:45:00,55.04,55.14,55.0,55.13,55749.0,46.4573,46.5418,46.4236,46.5333,55749.0
2020-12-01 11:50:00,55.11,55.16,55.02,55.08,25687.0,46.5164,46.5586,46.4405,46.4911,25687.0
2020-12-01 11:55:00,55.05,55.1,54.86,54.86,67158.0,46.4658,46.508,46.3054,46.3054,67158.0
2020-12-01 12:00:00,54.82,54.97,54.6,54.6,53422.0,46.2717,46.3983,46.086,46.086,53422.0
2020-12-01 12:05:00,54.62,54.65,54.43,54.47,26437.0,46.1028,46.1282,45.9425,45.9762,26437.0
2020-12-01 12:10:00,54.46,54.46,54.32,54.43,18634.0,45.9678,45.9678,45.8496,45.9425,18634.0
2020-12-01 12:15:00,54.43,54.49,54.34,54.37,15175.0,45.9425,45.9931,45.8665,45.8918,15175.0
2020-12-01 12:20:00,54.37,54.48,54.33,54.43,22434.0,45.8918,45.9847,45.8581,45.9425,22434.0
2020-12-01 12:25:00,54.41,54.59,54.32,54.59,47078.0,45.9256,46.0775,45.8496,46.0775,47078.0
2020-12-01 12:30:00,54.57,54.6,54.38,54.42,15310.0,46.0606,46.086,45.9003,45.934,15310.0
2020-12-01 12:35:00,54.43,54.65,54.4,54.57,18126.0,45.9425,46.1282,45.9171,46.0606,18126.0
2020-12-01 12:40:00,54.56,54.65,54.5,54.62,13946.0,46.0522,46.1282,46.0016,46.1028,13946.0
2020-12-01 12:45:00,54.59,54.73,54.58,54.62,6826.0,46.0775,46.1957,46.0691,46.1028,6826.0
2020-12-01 12:50:00,54.61,54.67,54.48,54.54,19878.0,46.0944,46.145,45.9847,46.0353,19878.0
2020-12-01 12:55:00,54.52,54.61,54.46,54.59,15600.0,46.0184,46.0944,45.9678,46.0775,15600.0
2020-12-01 13:00:00,54.59,54.61,54.37,54.43,16632.0,46.0775,46.0944,45.8918,45.9425,16632.0
2020-12-01 13:05:00,54.42,54.53,54.4,54.46,14150.0,45.934,46.0269,45.9171,45.9678,14150.0
2020-12-01 13:10:00,54.47,54.51,54.32,54.47,14773.0,45.9762,46.01,45.8496,45.9762,14773.0
2020-12-01 13:15:00,54.52,54.52,54.33,54.42,12925.0,46.0184,46.0184,45.8581,45.934,12925.0
2020-12-01 13:20:00,54.42,54.52,54.39,54.52,13017.0,45.934,46.0184,45.9087,46.0184,13017.0
2020-12-01 13:25:00,54.5,54.53,54.39,54.4,16807.0,46.0016,46.0269,45.9087,45.9171,16807.0
2020-12-01 13:30:00,54.42,54.53,54.34,54.5,18763.0,45.934,46.0269,45.8665,46.0016,18763.0
2020-12-01 13:35:00,54.51,54.66,54.5,54.53,22730.0,46.01,46.1366,46.0016,46.0269,22730.0
2020-12-01 13:40:00,54.53,54.55,54.47,54.51,12359.0,46.0269,46.0438,45.9762,46.01,12359.0
2020-12-01 13:45:00,54.52,54.53,54.29,54.33,16653.0,46.0184,46.0269,45.8243,45.8581,16653.0
2020-12-01 13:50:00,54.33,54.37,54.28,54.34,17294.0,45.8581,45.8918,45.8159,45.8665,17294.0
2020-12-01 13:55:00,54.31,54.52,54.27,54.45,25875.0,45.8412,46.0184,45.8074,45.9593,25875.0
2020-12-01 14:00:00,54.46,54.55,54.41,54.55,35859.0,45.9678,46.0438,45.9256,46.0438,35859.0
2020-12-01 14:05:00,54.54,54.59,54.46,54.5,23613.0,46.0353,46.0775,45.9678,46.0016,23613.0
2020-12-01 14:10:00,54.53,54.54,54.41,54.47,19433.0,46.0269,46.0353,45.9256,45.9762,19433.0
2020-12-01 14:15:00,54.48,54.61,54.46,54.58,17870.0,45.9847,46.0944,45.9678,46.0691,17870.0
2020-12-01 14:20:00,54.59,54.71,54.56,54.61,14236.0,46.0775,46.1788,46.0522,46.0944,14236.0
2020-12-01 14:25:00,54.6,54.82,54.6,54.82,19811.0,46.086,46.2717,46.086,46.2717,19811.0
2020-12-01 14:30:00,54.82,54.84,54.68,54.71,14501.0,46.2717,46.2885,46.1535,46.1788,14501.0
2020-12-01 14:35:00,54.69,54.83,54.63,54.82,14786.0,46.1619,46.2801,46.1113,46.2717,14786.0
2020-12-01 14:40:00,54.81,54.85,54.73,54.77,13525.0,46.2632,46.297,46.1957,46.2294,13525.0
2020-12-01 14:45:00,54.75,54.82,54.68,54.8,14474.0,46.2126,46.2717,46.1535,46.2548,14474.0
2020-12-01 14:50:00,54.8,54.82,54.67,54.74,19122.0,46.2548,46.2717,46.145,46.2041,19122.0
2020-12-01 14:55:00,54.73,54.8,54.66,54.72,15314.0,46.1957,46.2548,46.1366,46.1872,15314.0
2020-12-01 15:00:00,54.71,54.74,54.54,54.54,28486.0,46.1788,46.2041,46.0353,46.0353,28486.0
2020-12-01 15:05:00,54.57,54.61,54.5,54.6,23510.0,46.0606,46.0944,46.0016,46.086,23510.0
2020-12-01 15:10:00,54.58,54.73,54.55,54.66,38534.0,46.0691,46.1957,46.0438,46.1366,38534.0
2020-12-01 15:15:00,54.66,54.73,54.66,54.7,38955.0,46.1366,46.1957,46.1366,46.1704,38955.0
2020-12-01 15:20:00,54.68,54.84,54.63,54.84,36506.0,46.1535,46.2885,46.1113,46.2885,36506.0
2020-12-01 15:25:00,54.82,54.94,54.82,54.86,40259.0,46.2717,46.3729,46.2717,46.3054,40259.0
2020-12-01 15:30:00,54.84,54.96,54.84,54.96,47019.0,46.2885,46.3898,46.2885,46.3898,47019.0
2020-12-01 15:35:00,54.96,54.97,54.64,54.65,41909.0,46.3898,46.3983,46.1197,46.1282,41909.0
2020-12-01 15:40:00,54.64,54.64,54.56,54.63,34570.0,46.1197,46.1197,46.0522,46.1113,34570.0
2020-12-01 15:45:00,54.63,54.69,54.56,54.68,42718.0,46.1113,46.1619,46.0522,46.1535,42718.0
2020-12-01 15:50:00,54.63,54.71,54.51,54.65,70647.0,46.1113,46.1788,46.01,46.1282,70647.0
2020-12-01 15:55:00,54.63,54.63,54.38,54.4,177537.0,46.1113,46.1113,45.9003,45.9171,177537.0
2020-12-02 09:30:00,53.69,54.17,53.55,53.81,106010.0,45.3179,45.723,45.1997,45.4191,106010.0
2020-12-02 09:35:00,53.87,54.51,53.86,54.22,48526.0,45.4698,46.01,45.4613,45.7652,48526.0
2020-12-02 09:40:00,54.24,54.6,54.24,54.37,17033.0,45.7821,46.086,45.7821,45.8918,17033.0
2020-12-02 09:45:00,54.26,54.52,54.14,54.33,16610.0,45.799,46.0184,45.6977,45.8581,16610.0
2020-12-02 09:50:00,54.32,54.62,54.28,54.46,15235.0,45.8496,46.1028,45.8159,45.9678,15235.0
2020-12-02 09:55:00,54.55,54.75,54.55,54.75,21153.0,46.0438,46.2126,46.0438,46.2126,21153.0
2020-12-02 10:00:00,54.75,55.1,54.72,55.1,48940.0,46.2126,46.508,46.1872,46.508,48940.0
2020-12-02 10:05:00,55.03,55.1,54.88,54.98,30726.0,46.4489,46.508,46.3223,46.4067,30726.0
2020-12-02 10:10:00,54.94,55.17,54.91,55.04,23846.0,46.3729,46.5671,46.3476,46.4573,23846.0
2020-12-02 10:15:00,55.01,55.28,54.99,55.21,17590.0,46.432,46.6599,46.4151,46.6008,17590.0
2020-12-02 10:20:00,55.19,55.46,55.08,55.44,26283.0,46.584,46.8119,46.4911,46.795,26283.0
2020-12-02 10:25:00,55.39,55.52,55.35,55.52,30895.0,46.7528,46.8625,46.719,46.8625,30895.0
2020-12-02 10:30:00,55.55,55.79,55.55,55.72,52648.0,46.8878,47.0904,46.8878,47.0313,52648.0
2020-12-02 10:35:00,55.7,56.04,55.69,56.01,56727.0,47.0144,47.3014,47.006,47.2761,56727.0
2020-12-02 10:40:00,56.01,56.4,55.98,56.27,61059.0,47.2761,47.6053,47.2508,47.4955,61059.0
2020-12-02 10:45:00,56.26,56.67,56.16,56.6,70873.0,47.4871,47.8332,47.4027,47.7741,70873.0
2020-12-02 10:50:00,56.6,57.16,56.56,57.12,125477.0,47.7741,48.2468,47.7403,48.213,125477.0
2020-12-02 10:55:00,57.12,57.5,57.05,57.5,129794.0,48.213,48.5337,48.1539,48.5337,129794.0
2020-12-02 11:00:00,57.51,57.57,57.15,57.47,67010.0,48.5422,48.5928,48.2383,48.5084,67010.0
2020-12-02 11:05:00,57.48,57.57,57.32,57.45,32750.0,48.5169,48.5928,48.3818,48.4915,32750.0
2020-12-02 11:10:00,57.47,57.55,57.4,57.53,58159.0,48.5084,48.576,48.4493,48.5591,58159.0
2020-12-02 11:15:00,57.54,57.68,57.49,57.53,32734.0,48.5675,48.6857,48.5253,48.5591,32734.0
2020-12-02 11:20:00,57.53,57.59,57.12,57.12,38312.0,48.5591,48.6097,48.213,48.213,38312.0
2020-12-02 11:25:00,57.16,57.54,57.15,57.53,33173.0,48.2468,48.5675,48.2383,48.5591,33173.0
2020-12-02 11:30:00,57.5,57.68,57.28,57.61,45301.0,48.5337,48.6857,48.3481,48.6266,45301.0
2020-12-02 11:35:00,57.64,57.78,57.52,57.73,53076.0,48.6519,48.7701,48.5506,48.7279,53076.0
2020-12-02 11:40:00,57.75,57.75,57.32,57.32,54426.0,48.7448,48.7448,48.3818,48.3818,54426.0
2020-12-02 11:45:00,57.3,57.78,57.19,57.7,25362.0,48.3649,48.7701,48.2721,48.7026,25362.0
2020-12-02 11:50:00,57.64,57.95,57.62,57.83,36642.0,48.6519,48.9136,48.635,48.8123,36642.0
2020-12-02 11:55:00,57.84,57.9,57.64,57.72,42078.0,48.8207,48.8714,48.6519,48.7194,42078.0
2020-12-02 12:00:00,57.7,57.8,57.64,57.68,33150.0,48.7026,48.787,48.6519,48.6857,33150.0
2020-12-02 12:05:00,57.67,57.7,57.4,57.47,34753.0,48.6772,48.7026,48.4493,48.5084,34753.0
2020-12-02 12:10:00,57.48,57.61,57.41,57.59,27814.0,48.5169,48.6266,48.4578,48.6097,27814.0
2020-12-02 12:15:00,57.58,57.75,57.57,57.75,25898.0,48.6013,48.7448,48.5928,48.7448,25898.0
2020-12-02 12:20:00,57.76,57.79,57.66,57.68,15545.0,48.7532,48.7785,48.6688,48.6857,15545.0
2020-12-02 12:25:00,57.7,57.92,57.7,57.85,47287.0,48.7026,48.8883,48.7026,48.8292,47287.0
2020-12-02 12:30:00,57.83,57.91,57.7,57.74,50501.0,48.8123,48.8798,48.7026,48.7363,50501.0
2020-12-02 12:35:00,57.72,57.93,57.55,57.85,33073.0,48.7194,48.8967,48.576,48.8292,33073.0
2020-12-02 12:40:00,57.89,57.9,57.64,57.8,50640.0,48.8629,48.8714,48.6519,48.787,50640.0
2020-12-02 12:45:00,57.8,57.84,57.68,57.74,64201.0,48.787,48.8207,48.6857,48.7363,64201.0
2020-12-02 12:50:00,57.77,57.93,57.67,57.76,54377.0,48.7616,48.8967,48.6772,48.7532,54377.0
2020-12-02 12:55:00,57.77,57.77,57.66,57.73,43793.0,48.7616,48.7616,48.6688,48.7279,43793.0
2020-12-02 13:00:00,57.7,57.81,57.67,57.67,27965.0,48.7026,48.7954,48.6772,48.6772,27965.0
2020-12-02 13:05:00,57.68,57.79,57.67,57.74,30813.0,48.6857,48.7785,48.6772,48.7363,30813.0
2020-12-02 13:10:00,57.74,57.78,57.62,57.63,40556.0,48.7363,48.7701,48.635,48.6435,40556.0
2020-12-02 13:15:00,57.62,57.79,57.61,57.79,32341.0,48.635,48.7785,48.6266,48.7785,32341.0
2020-12-02 13:20:00,57.77,57.8,57.69,57.71,26217.0,48.7616,48.787,48.6941,48.711,26217.0
2020-12-02 13:25:00,57.73,57.75,57.65,57.72,27244.0,48.7279,48.7448,48.6604,48.7194,27244.0
2020-12-02 13:30:00,57.71,57.93,57.71,57.83,51686.0,48.711,48.8967,48.711,48.8123,51686.0
2020-12-02 13:35:00,57.78,57.78,57.68,57.72,16898.0,48.7701,48.7701,48.6857,48.7194,16898.0
2020-12-02 13:40:00,57.7,57.75,57.44,57.48,35934.0,48.7026,48.7448,48.4831,48.5169,35934.0
2020-12-02 13:45:00,57.47,57.51,57.39,57.45,24071.0,48.5084,48.5422,48.4409,48.4915,24071.0
2020-12-02 13:50:00,57.45,57.46,57.35,57.41,14876.0,48.4915,48.5,48.4071,48.4578,14876.0
2020-12-02 13:55:00,57.4,57.4,57.07,57.07,29268.0,48.4493,48.4493,48.1708,48.1708,29268.0
2020-12-02 14:00:00,57.07,57.07,56.87,57.0,39213.0,48.1708,48.1708,48.002,48.1117,39213.0
2020-12-02 14:05:00,57.0,57.1,56.9,57.0,28862.0,48.1117,48.1961,48.0273,48.1117,28862.0
2020-12-02 14:10:00,57.0,57.12,56.9,57.0,20851.0,48.1117,48.213,48.0273,48.1117,20851.0
2020-12-02 14:15:00,56.97,57.25,56.88,57.24,23856.0,48.0864,48.3227,48.0104,48.3143,23856.0
2020-12-02 14:20:00,57.25,57.27,57.16,57.23,16108.0,48.3227,48.3396,48.2468,48.3058,16108.0
2020-12-02 14:25:00,57.23,57.36,57.2,57.33,22339.0,48.3058,48.4156,48.2805,48.3903,22339.0
2020-12-02 14:30:00,57.33,57.47,57.29,57.39,17005.0,48.3903,48.5084,48.3565,48.4409,17005.0
2020-12-02 14:35:00,57.39,57.43,57.32,57.38,14267.0,48.4409,48.4747,48.3818,48.4325,14267.0
2020-12-02 14:40:00,57.35,57.35,57.1,57.22,24542.0,48.4071,48.4071,48.1961,48.2974,24542.0
2020-12-02 14:45:00,57.2,57.2,57.06,57.08,19990.0,48.2805,48.2805,48.1624,48.1792,19990.0
2020-12-02 14:50:00,57.07,57.22,57.05,57.19,33814.0,48.1708,48.2974,48.1539,48.2721,33814.0
2020-12-02 14:55:00,57.19,57.29,57.17,57.23,32770.0,48.2721,48.3565,48.2552,48.3058,32770.0
2020-12-02 15:00:00,57.25,57.28,57.18,57.25,48013.0,48.3227,48.3481,48.2636,48.3227,48013.0
2020-12-02 15:05:00,57.26,57.28,57.16,57.25,44726.0,48.3312,48.3481,48.2468,48.3227,44726.0
2020-12-02 15:10:00,57.23,57.35,57.23,57.35,55041.0,48.3058,48.4071,48.3058,48.4071,55041.0
2020-12-02 15:15:00,57.38,57.46,57.3,57.37,59008.0,48.4325,48.5,48.3649,48.424,59008.0
2020-12-02 15:20:00,57.35,57.44,57.33,57.4,41321.0,48.4071,48.4831,48.3903,48.4493,41321.0
2020-12-02 15:25:00,57.37,57.65,57.31,57.63,63181.0,48.424,48.6604,48.3734,48.6435,63181.0
2020-12-02 15:30:00,57.63,57.72,57.58,57.7,62859.0,48.6435,48.7194,48.6013,48.7026,62859.0
2020-12-02 15:35:00,57.7,57.96,57.69,57.87,72715.0,48.7026,48.922,48.6941,48.8461,72715.0
2020-12-02 15:40:00,57.87,58.06,57.87,57.9,98972.0,48.8461,49.0064,48.8461,48.8714,98972.0
2020-12-02 15:45:00,57.89,58.05,57.88,57.94,110563.0,48.8629,48.998,48.8545,48.9051,110563.0
2020-12-02 15:50:00,57.95,58.05,57.74,57.85,154124.0,48.9136,48.998,48.7363,48.8292,154124.0
2020-12-02 15:55:00,57.84,58.16,57.73,58.08,403295.0,48.8207,49.0908,48.7279,49.0233,403295.0
2020-12-03 09:30:00,58.21,58.5,58.01,58.08,132361.0,49.133,49.3778,48.9642,49.0233,132361.0
2020-12-03 09:35:00,58.09,58.18,57.65,58.08,90283.0,49.0317,49.1077,48.6604,49.0233,90283.0
2020-12-03 09:40:00,58.16,58.3,57.85,58.23,51094.0,49.0908,49.209,48.8292,49.1499,51094.0
2020-12-03 09:45:00,58.2,58.37,58.01,58.33,61238.0,49.1246,49.2681,48.9642,49.2343,61238.0
2020-12-03 09:50:00,58.32,58.35,57.76,57.77,34640.0,49.2259,49.2512,48.7532,48.7616,34640.0
2020-12-03 09:55:00,57.77,58.0,57.67,57.69,35538.0,48.7616,48.9558,48.6772,48.6941,35538.0
2020-12-03 10:00:00,57.7,57.72,57.33,57.4,38405.0,48.7026,48.7194,48.3903,48.4493,38405.0
2020-12-03 10:05:00,57.4,57.43,57.07,57.16,55850.0,48.4493,48.4747,48.1708,48.2468,55850.0
2020-12-03 10:10:00,57.12,57.6,57.07,57.56,61826.0,48.213,48.6182,48.1708,48.5844,61826.0
2020-12-03 10:15:00,57.57,57.87,57.49,57.85,50668.0,48.5928,48.8461,48.5253,48.8292,50668.0
2020-12-03 10:20:00,57.87,57.95,57.66,57.69,36633.0,48.8461,48.9136,48.6688,48.6941,36633.0
2020-12-03 10:25:00,57.7,57.98,57.67,57.95,27040.0,48.7026,48.9389,48.6772,48.9136,27040.0
2020-12-03 10:30:00,57.92,58.23,57.9,58.21,32628.0,48.8883,49.1499,48.8714,49.133,32628.0
2020-12-03 10:35:00,58.2,58.57,58.14,58.48,71230.0,49.1246,49.4369,49.0739,49.3609,71230.0
2020-12-03 10:40:00,58.5,58.65,58.42,58.64,43076.0,49.3778,49.5044,49.3103,49.496,43076.0
2020-12-03 10:45:00,58.62,58.64,58.38,58.59,38462.0,49.4791,49.496,49.2765,49.4538,38462.0
2020-12-03 10:50:00,58.59,58.66,58.42,58.52,52017.0,49.4538,49.5129,49.3103,49.3947,52017.0
2020-12-03 10:55:00,58.52,58.97,58.52,58.97,77176.0,49.3947,49.7745,49.3947,49.7745,77176.0
2020-12-03 11:00:00,58.97,59.16,58.96,59.0,67614.0,49.7745,49.9349,49.7661,49.7998,67614.0
2020-12-03 11:05:00,58.99,59.01,58.81,58.87,41509.0,49.7914,49.8083,49.6395,49.6901,41509.0
2020-12-03 11:10:00,58.88,58.88,58.43,58.44,44227.0,49.6986,49.6986,49.3187,49.3272,44227.0
2020-12-03 11:15:00,58.46,58.7,58.41,58.68,44302.0,49.344,49.5466,49.3018,49.5297,44302.0
2020-12-03 11:20:00,58.65,58.69,58.54,58.67,51267.0,49.5044,49.5382,49.4116,49.5213,51267.0
2020-12-03 11:25:00,58.67,58.92,58.55,58.83,51231.0,49.5213,49.7323,49.42,49.6564,51231.0
2020-12-03 11:30:00,58.81,58.82,58.4,58.43,35023.0,49.6395,49.6479,49.2934,49.3187,35023.0
2020-12-03 11:35:00,58.41,58.52,58.32,58.43,27372.0,49.3018,49.3947,49.2259,49.3187,27372.0
2020-12-03 11:40:00,58.44,58.52,58.36,58.48,29098.0,49.3272,49.3947,49.2596,49.3609,29098.0
2020-12-03 11:45:00,58.47,58.64,58.41,58.61,15738.0,49.3525,49.496,49.3018,49.4707,15738.0
2020-12-03 11:50:00,58.6,58.61,58.08,58.12,36041.0,49.4622,49.4707,49.0233,49.0571,36041.0
2020-12-03 11:55:00,58.1,58.21,58.07,58.2,23395.0,49.0402,49.133,49.0149,49.1246,23395.0
2020-12-03 12:00:00,58.2,58.3,58.12,58.13,19013.0,49.1246,49.209,49.0571,49.0655,19013.0
2020-12-03 12:05:00,58.15,58.15,57.99,58.11,23495.0,49.0824,49.0824,48.9473,49.0486,23495.0
2020-12-03 12:10:00,58.13,58.15,58.01,58.02,23725.0,49.0655,49.0824,48.9642,48.9727,23725.0
2020-12-03 12:15:00,57.99,58.07,57.85,58.05,31711.0,48.9473,49.0149,48.8292,48.998,31711.0
2020-12-03 12:20:00,58.05,58.25,58.04,58.23,30773.0,48.998,49.1668,48.9895,49.1499,30773.0
2020-12-03 12:25:00,58.24,58.29,58.15,58.17,20440.0,49.1584,49.2006,49.0824,49.0993,20440.0
2020-12-03 12:30:00,58.14,58.18,58.03,58.16,31934.0,49.0739,49.1077,48.9811,49.0908,31934.0
2020-12-03 12:35:00,58.15,58.27,58.12,58.17,20262.0,49.0824,49.1837,49.0571,49.0993,20262.0
2020-12-03 12:40:00,58.18,58.3,57.99,58.3,19372.0,49.1077,49.209,48.9473,49.209,19372.0
2020-12-03 12:45:00,58.28,58.31,58.21,58.28,20966.0,49.1921,49.2174,49.133,49.1921,20966.0
2020-12-03 12:50:00,58.28,58.33,58.23,58.3,24175.0,49.1921,49.2343,49.1499,49.209,24175.0
2020-12-03 12:55:00,58.33,58.46,58.29,58.46,21700.0,49.2343,49.344,49.2006,49.344,21700.0
2020-12-03 13:00:00,58.47,58.67,58.43,58.67,20053.0,49.3525,49.5213,49.3187,49.5213,20053.0
2020-12-03 13:05:00,58.67,58.69,58.37,58.46,26554.0,49.5213,49.5382,49.2681,49.344,26554.0
2020-12-03 13:10:00,58.46,58.79,58.44,58.77,29206.0,49.344,49.6226,49.3272,49.6057,29206.0
2020-12-03 13:15:00,58.76,58.77,58.63,58.67,21532.0,49.5973,49.6057,49.4875,49.5213,21532.0
2020-12-03 13:20:00,58.68,58.79,58.64,58.78,27915.0,49.5297,49.6226,49.496,49.6142,27915.0
2020-12-03 13:25:00,58.78,58.79,58.53,58.55,15983.0,49.6142,49.6226,49.4031,49.42,15983.0
2020-12-03 13:30:00,58.55,58.87,58.46,58.75,30858.0,49.42,49.6901,49.344,49.5888,30858.0
2020-12-03 13:35:00,58.74,58.74,58.47,58.5,11020.0,49.5804,49.5804,49.3525,49.3778,11020.0
2020-12-03 13:40:00,58.5,58.52,58.3,58.31,12505.0,49.3778,49.3947,49.209,49.2174,12505.0
2020-12-03 13:45:00,58.32,58.49,58.29,58.33,13990.0,49.2259,49.3694,49.2006,49.2343,13990.0
2020-12-03 13:50:00,58.31,58.49,58.28,58.39,15502.0,49.2174,49.3694,49.1921,49.285,15502.0
2020-12-03 13:55:00,58.37,58.38,58.1,58.21,14818.0,49.2681,49.2765,49.0402,49.133,14818.0
2020-12-03 14:00:00,58.19,58.31,58.15,58.22,14557.0,49.1162,49.2174,49.0824,49.1415,14557.0
2020-12-03 14:05:00,58.21,58.32,58.17,58.23,16308.0,49.133,49.2259,49.0993,49.1499,16308.0
2020-12-03 14:10:00,58.23,58.41,58.23,58.35,15189.0,49.1499,49.3018,49.1499,49.2512,15189.0
2020-12-03 14:15:00,58.37,58.41,58.31,58.35,16089.0,49.2681,49.3018,49.2174,49.2512,16089.0
2020-12-03 14:20:00,58.35,58.44,58.33,58.42,11902.0,49.2512,49.3272,49.2343,49.3103,11902.0
2020-12-03 14:25:00,58.42,58.5,58.38,58.47,15751.0,49.3103,49.3778,49.2765,49.3525,15751.0
2020-12-03 14:30:00,58.47,58.5,58.33,58.39,14357.0,49.3525,49.3778,49.2343,49.285,14357.0
2020-12-03 14:35:00,58.4,58.41,58.24,58.3,9289.0,49.2934,49.3018,49.1584,49.209,9289.0
2020-12-03 14:40:00,58.3,58.34,58.23,58.34,11718.0,49.209,49.2428,49.1499,49.2428,11718.0
2020-12-03 14:45:00,58.34,58.65,58.34,58.58,15505.0,49.2428,49.5044,49.2428,49.4453,15505.0
2020-12-03 14:50:00,58.56,58.56,58.37,58.48,13232.0,49.4285,49.4285,49.2681,49.3609,13232.0
2020-12-03 14:55:00,58.46,58.52,58.41,58.45,10850.0,49.344,49.3947,49.3018,49.3356,10850.0
2020-12-03 15:00:00,58.46,58.58,58.38,58.45,15374.0,49.344,49.4453,49.2765,49.3356,15374.0
2020-12-03 15:05:00,58.45,58.54,58.4,58.43,20599.0,49.3356,49.4116,49.2934,49.3187,20599.0
2020-12-03 15:10:00,58.37,58.56,58.37,58.53,17093.0,49.2681,49.4285,49.2681,49.4031,17093.0
2020-12-03 15:15:00,58.55,58.67,58.53,58.64,19635.0,49.42,49.5213,49.4031,49.496,19635.0
2020-12-03 15:20:00,58.61,58.77,58.61,58.72,39130.0,49.4707,49.6057,49.4707,49.5635,39130.0
2020-12-03 15:25:00,58.73,58.77,58.61,58.71,19742.0,49.5719,49.6057,49.4707,49.5551,19742.0
2020-12-03 15:30:00,58.69,58.75,58.52,58.56,27847.0,49.5382,49.5888,49.3947,49.4285,27847.0
2020-12-03 15:35:00,58.57,58.61,58.01,58.01,36865.0,49.4369,49.4707,48.9642,48.9642,36865.0
2020-12-03 15:40:00,58.05,58.05,57.34,57.6,70948.0,48.998,48.998,48.3987,48.6182,70948.0
2020-12-03 15:45:00,57.6,58.09,57.44,58.04,79122.0,48.6182,49.0317,48.4831,48.9895,79122.0
2020-12-03 15:50:00,57.97,58.04,57.74,57.84,91877.0,48.9305,48.9895,48.7363,48.8207,91877.0
2020-12-03 15:55:00,57.86,58.07,57.83,57.92,251542.0,48.8376,49.0149,48.8123,48.8883,251542.0
2020-12-04 09:30:00,59.17,59.93,59.06,59.91,163113.0,49.9433,50.5848,49.8505,50.5679,163113.0
2020-12-04 09:35:00,59.87,60.21,59.8,59.99,117922.0,50.5342,50.8212,50.4751,50.6355,117922.0
2020-12-04 09:40:00,60.04,60.5,59.72,60.3,97237.0,50.6777,51.0659,50.4076,50.8971,97237.0
2020-12-04 09:45:00,60.3,60.63,60.15,60.4,85885.0,50.8971,51.1757,50.7705,50.9815,85885.0
2020-12-04 09:50:00,60.34,60.67,60.22,60.44,61642.0,50.9309,51.2094,50.8296,51.0153,61642.0
2020-12-04 09:55:00,60.44,60.51,60.16,60.26,46868.0,51.0153,51.0744,50.779,50.8634,46868.0
2020-12-04 10:00:00,60.22,60.47,60.09,60.43,49313.0,50.8296,51.0406,50.7199,51.0069,49313.0
2020-12-04 10:05:00,60.38,60.8,60.33,60.77,69067.0,50.9647,51.3192,50.9225,51.2938,69067.0
2020-12-04 10:10:00,60.77,60.9,60.47,60.57,67039.0,51.2938,51.4036,51.0406,51.125,67039.0
2020-12-04 10:15:00,60.57,60.82,60.56,60.78,31702.0,51.125,51.336,51.1166,51.3023,31702.0
2020-12-04 10:20:00,60.78,60.95,60.78,60.95,44687.0,51.3023,51.4458,51.3023,51.4458,44687.0
2020-12-04 10:25:00,60.97,61.3,60.92,61.25,76379.0,51.4627,51.7412,51.4204,51.699,76379.0
2020-12-04 10:30:00,61.23,61.34,61.07,61.33,96810.0,51.6821,51.775,51.5471,51.7665,96810.0
2020-12-04 10:35:00,61.34,61.67,61.3,61.65,82223.0,51.775,52.0535,51.7412,52.0366,82223.0
2020-12-04 10:40:00,61.64,61.65,61.32,61.51,50638.0,52.0282,52.0366,51.7581,51.9184,50638.0
2020-12-04 10:45:00,61.49,61.49,60.96,61.07,52893.0,51.9016,51.9016,51.4542,51.5471,52893.0
2020-12-04 10:50:00,61.09,61.16,60.84,61.02,32528.0,51.5639,51.623,51.3529,51.5049,32528.0
2020-12-04 10:55:00,61.02,61.09,60.89,60.91,20644.0,51.5049,51.5639,51.3951,51.412,20644.0
2020-12-04 11:00:00,60.93,60.94,60.6,60.76,38098.0,51.4289,51.4373,51.1503,51.2854,38098.0
2020-12-04 11:05:00,60.73,60.9,60.6,60.6,36867.0,51.2601,51.4036,51.1503,51.1503,36867.0
2020-12-04 11:10:00,60.64,60.78,60.53,60.69,40169.0,51.1841,51.3023,51.0913,51.2263,40169.0
2020-12-04 11:15:00,60.69,60.75,60.57,60.6,24607.0,51.2263,51.277,51.125,51.1503,24607.0
2020-12-04 11:20:00,60.62,60.62,60.37,60.54,26688.0,51.1672,51.1672,50.9562,51.0997,26688.0
2020-12-04 11:25:00,60.53,60.68,60.4,60.67,33258.0,51.0913,51.2179,50.9815,51.2094,33258.0
2020-12-04 11:30:00,60.67,60.67,60.52,60.59,26190.0,51.2094,51.2094,51.0828,51.1419,26190.0
2020-12-04 11:35:00,60.61,60.68,60.42,60.52,30660.0,51.1588,51.2179,50.9984,51.0828,30660.0
2020-12-04 11:40:00,60.52,60.76,60.52,60.7,27366.0,51.0828,51.2854,51.0828,51.2348,27366.0
2020-12-04 11:45:00,60.71,61.03,60.67,61.03,33268.0,51.2432,51.5133,51.2094,51.5133,33268.0
2020-12-04 11:50:00,61.0,61.23,60.97,61.13,57066.0,51.488,51.6821,51.4627,51.5977,57066.0
2020-12-04 11:55:00,61.16,61.21,60.93,60.96,32976.0,51.623,51.6652,51.4289,51.4542,32976.0
2020-12-04 12:00:00,60.95,61.16,60.83,61.12,33340.0,51.4458,51.623,51.3445,51.5893,33340.0
2020-12-04 12:05:00,61.1,61.12,60.68,60.73,33255.0,51.5724,51.5893,51.2179,51.2601,33255.0
2020-12-04 12:10:00,60.71,60.78,60.56,60.56,15429.0,51.2432,51.3023,51.1166,51.1166,15429.0
2020-12-04 12:15:00,60.54,60.66,60.37,60.43,24287.0,51.0997,51.201,50.9562,51.0069,24287.0
2020-12-04 12:20:00,60.45,60.46,60.21,60.23,26042.0,51.0237,51.0322,50.8212,50.838,26042.0
2020-12-04 12:25:00,60.23,60.45,60.23,60.44,26418.0,50.838,51.0237,50.838,51.0153,26418.0
2020-12-04 12:30:00,60.49,60.55,60.36,60.39,18568.0,51.0575,51.1081,50.9478,50.9731,18568.0
2020-12-04 12:35:00,60.41,60.46,60.19,60.22,11853.0,50.99,51.0322,50.8043,50.8296,11853.0
2020-12-04 12:40:00,60.23,60.44,60.21,60.34,18595.0,50.838,51.0153,50.8212,50.9309,18595.0
2020-12-04 12:45:00,60.32,60.59,60.32,60.58,17834.0,50.914,51.1419,50.914,51.1335,17834.0
2020-12-04 12:50:00,60.56,60.63,60.44,60.57,13478.0,51.1166,51.1757,51.0153,51.125,13478.0
2020-12-04 12:55:00,60.6,60.7,60.42,60.67,9872.0,51.1503,51.2348,50.9984,51.2094,9872.0
2020-12-04 13:00:00,60.66,60.8,60.64,60.76,20251.0,51.201,51.3192,51.1841,51.2854,20251.0
2020-12-04 13:05:00,60.73,60.73,60.58,60.63,13467.0,51.2601,51.2601,51.1335,51.1757,13467.0
2020-12-04 13:10:00,60.62,60.63,60.39,60.41,17657.0,51.1672,51.1757,50.9731,50.99,17657.0
2020-12-04 13:15:00,60.42,60.62,60.41,60.49,9878.0,50.9984,51.1672,50.99,51.0575,9878.0
2020-12-04 13:20:00,60.48,60.55,60.39,60.54,12293.0,51.0491,51.1081,50.9731,51.0997,12293.0
2020-12-04 13:25:00,60.59,60.61,60.42,60.49,13077.0,51.1419,51.1588,50.9984,51.0575,13077.0
2020-12-04 13:30:00,60.45,60.56,60.4,60.53,9244.0,51.0237,51.1166,50.9815,51.0913,9244.0
2020-12-04 13:35:00,60.55,60.77,60.51,60.71,15453.0,51.1081,51.2938,51.0744,51.2432,15453.0
2020-12-04 13:40:00,60.73,60.81,60.56,60.65,20172.0,51.2601,51.3276,51.1166,51.1926,20172.0
2020-12-04 13:45:00,60.67,60.77,60.59,60.61,11814.0,51.2094,51.2938,51.1419,51.1588,11814.0
2020-12-04 13:50:00,60.62,60.74,60.58,60.61,16065.0,51.1672,51.2685,51.1335,51.1588,16065.0
2020-12-04 13:55:00,60.6,60.68,60.48,60.52,45619.0,51.1503,51.2179,51.0491,51.0828,45619.0
2020-12-04 14:00:00,60.53,60.69,60.52,60.62,32599.0,51.0913,51.2263,51.0828,51.1672,32599.0
2020-12-04 14:05:00,60.62,60.67,60.54,60.67,45449.0,51.1672,51.2094,51.0997,51.2094,45449.0
2020-12-04 14:10:00,60.67,60.74,60.51,60.57,17856.0,51.2094,51.2685,51.0744,51.125,17856.0
2020-12-04 14:15:00,60.58,60.65,60.54,60.59,29335.0,51.1335,51.1926,51.0997,51.1419,29335.0
2020-12-04 14:20:00,60.59,60.71,60.52,60.66,45021.0,51.1419,51.2432,51.0828,51.201,45021.0
2020-12-04 14:25:00,60.65,60.8,60.62,60.8,21060.0,51.1926,51.3192,51.1672,51.3192,21060.0
2020-12-04 14:30:00,60.8,60.84,60.59,60.59,26068.0,51.3192,51.3529,51.1419,51.1419,26068.0
2020-12-04 14:35:00,60.59,60.6,60.43,60.52,44596.0,51.1419,51.1503,51.0069,51.0828,44596.0
2020-12-04 14:40:00,60.53,60.66,60.52,60.65,35293.0,51.0913,51.201,51.0828,51.1926,35293.0
2020-12-04 14:45:00,60.64,60.72,60.54,60.62,23295.0,51.1841,51.2516,51.0997,51.1672,23295.0
2020-12-04 14:50:00,60.6,60.67,60.47,60.5,23754.0,51.1503,51.2094,51.0406,51.0659,23754.0
2020-12-04 14:55:00,60.47,60.69,60.47,60.64,16986.0,51.0406,51.2263,51.0406,51.1841,16986.0
2020-12-04 15:00:00,60.65,60.67,60.5,60.55,23139.0,51.1926,51.2094,51.0659,51.1081,23139.0
2020-12-04 15:05:00,60.55,60.55,60.34,60.41,72310.0,51.1081,51.1081,50.9309,50.99,72310.0
2020-12-04 15:10:00,60.41,60.45,60.24,60.24,33001.0,50.99,51.0237,50.8465,50.8465,33001.0
2020-12-04 15:15:00,60.26,60.37,60.24,60.31,48665.0,50.8634,50.9562,50.8465,50.9056,48665.0
2020-12-04 15:20:00,60.3,60.61,60.29,60.58,32758.0,50.8971,51.1588,50.8887,51.1335,32758.0
2020-12-04 15:25:00,60.58,60.75,60.42,60.75,70118.0,51.1335,51.277,50.9984,51.277,70118.0
2020-12-04 15:30:00,60.76,61.02,60.75,60.95,65529.0,51.2854,51.5049,51.277,51.4458,65529.0
2020-12-04 15:35:00,60.95,60.96,60.78,60.93,72837.0,51.4458,51.4542,51.3023,51.4289,72837.0
2020-12-04 15:40:00,60.93,61.05,60.89,61.03,66711.0,51.4289,51.5302,51.3951,51.5133,66711.0
2020-12-04 15:45:00,61.05,61.12,60.91,60.96,108679.0,51.5302,51.5893,51.412,51.4542,108679.0
2020-12-04 15:50:00,60.96,61.09,60.94,61.03,135710.0,51.4542,51.5639,51.4373,51.5133,135710.0
2020-12-04 15:55:00,61.03,61.3,60.99,61.28,298399.0,51.5133,51.7412,51.4795,51.7243,298399.0
2020-12-07 09:45:00,60.5,60.98,59.19,59.57,98412.0,51.0659,51.4711,49.9602,50.281,98412.0
2020-12-07 09:50:00,59.6,59.72,59.43,59.44,47187.0,50.3063,50.4076,50.1628,50.1712,47187.0
2020-12-07 09:55:00,59.46,59.64,59.23,59.59,31956.0,50.1881,50.34,49.994,50.2978,31956.0
2020-12-07 10:00:00,59.6,59.6,59.26,59.31,43296.0,50.3063,50.3063,50.0193,50.0615,43296.0
2020-12-07 10:05:00,59.28,59.32,59.07,59.29,58292.0,50.0362,50.0699,49.8589,50.0446,58292.0
2020-12-07 10:10:00,59.29,59.55,59.26,59.45,44862.0,50.0446,50.2641,50.0193,50.1797,44862.0
2020-12-07 10:15:00,59.43,59.55,59.34,59.42,39286.0,50.1628,50.2641,50.0868,50.1544,39286.0
2020-12-07 10:20:00,59.44,59.47,59.25,59.3,35531.0,50.1712,50.1966,50.0109,50.0531,35531.0
2020-12-07 10:25:00,59.29,59.5,59.17,59.5,41927.0,50.0446,50.2219,49.9433,50.2219,41927.0
2020-12-07 10:30:00,59.51,59.86,59.48,59.75,43444.0,50.2303,50.5257,50.205,50.4329,43444.0
2020-12-07 10:35:00,59.75,60.0,59.74,60.0,46345.0,50.4329,50.6439,50.4245,50.6439,46345.0
2020-12-07 10:40:00,59.98,60.09,59.92,60.08,45897.0,50.627,50.7199,50.5764,50.7114,45897.0
2020-12-07 10:45:00,60.09,60.32,60.09,60.27,29402.0,50.7199,50.914,50.7199,50.8718,29402.0
2020-12-07 10:50:00,60.31,60.61,60.31,60.61,19517.0,50.9056,51.1588,50.9056,51.1588,19517.0
2020-12-07 10:55:00,60.59,60.62,60.41,60.52,42349.0,51.1419,51.1672,50.99,51.0828,42349.0
2020-12-07 11:00:00,60.5,60.61,60.48,60.5,23872.0,51.0659,51.1588,51.0491,51.0659,23872.0
2020-12-07 11:05:00,60.5,60.5,60.09,60.17,28124.0,51.0659,51.0659,50.7199,50.7874,28124.0
2020-12-07 11:10:00,60.18,60.59,60.15,60.57,25110.0,50.7958,51.1419,50.7705,51.125,25110.0
2020-12-07 11:15:00,60.59,60.75,60.57,60.75,34595.0,51.1419,51.277,51.125,51.277,34595.0
2020-12-07 11:20:00,60.72,60.74,60.6,60.68,20148.0,51.2516,51.2685,51.1503,51.2179,20148.0
2020-12-07 11:25:00,60.64,60.75,60.63,60.67,18231.0,51.1841,51.277,51.1757,51.2094,18231.0
2020-12-07 11:30:00,60.64,60.87,60.64,60.79,27542.0,51.1841,51.3782,51.1841,51.3107,27542.0
2020-12-07 11:35:00,60.8,60.81,60.69,60.69,14253.0,51.3192,51.3276,51.2263,51.2263,14253.0
2020-12-07 11:40:00,60.69,60.76,60.47,60.54,21422.0,51.2263,51.2854,51.0406,51.0997,21422.0
2020-12-07 11:45:00,60.57,60.69,60.51,60.58,17865.0,51.125,51.2263,51.0744,51.1335,17865.0
2020-12-07 11:50:00,60.55,60.56,60.42,60.55,17742.0,51.1081,51.1166,50.9984,51.1081,17742.0
2020-12-07 11:55:00,60.56,60.75,60.51,60.75,27685.0,51.1166,51.277,51.0744,51.277,27685.0
2020-12-07 12:00:00,60.75,60.75,60.57,60.62,19261.0,51.277,51.277,51.125,51.1672,19261.0
2020-12-07 12:05:00,60.62,60.68,60.56,60.63,30616.0,51.1672,51.2179,51.1166,51.1757,30616.0
2020-12-07 12:10:00,60.63,60.65,60.47,60.56,16978.0,51.1757,51.1926,51.0406,51.1166,16978.0
2020-12-07 12:15:00,60.56,60.62,60.5,60.58,14785.0,51.1166,51.1672,51.0659,51.1335,14785.0
2020-12-07 12:20:00,60.58,60.58,60.28,60.37,24032.0,51.1335,51.1335,50.8802,50.9562,24032.0
2020-12-07 12:25:00,60.43,60.5,60.29,60.5,24853.0,51.0069,51.0659,50.8887,51.0659,24853.0
2020-12-07 12:30:00,60.49,60.49,60.37,60.46,22394.0,51.0575,51.0575,50.9562,51.0322,22394.0
2020-12-07 12:35:00,60.44,60.45,60.34,60.42,23802.0,51.0153,51.0237,50.9309,50.9984,23802.0
2020-12-07 12:40:00,60.45,60.53,60.35,60.41,18080.0,51.0237,51.0913,50.9393,50.99,18080.0
2020-12-07 12:45:00,60.44,60.48,60.42,60.45,14773.0,51.0153,51.0491,50.9984,51.0237,14773.0
2020-12-07 12:50:00,60.44,60.49,60.39,60.41,14982.0,51.0153,51.0575,50.9731,50.99,14982.0
2020-12-07 12:55:00,60.41,60.46,60.35,60.35,17321.0,50.99,51.0322,50.9393,50.9393,17321.0
2020-12-07 13:00:00,60.34,60.35,60.2,60.27,21046.0,50.9309,50.9393,50.8127,50.8718,21046.0
2020-12-07 13:05:00,60.28,60.36,60.19,60.33,21560.0,50.8802,50.9478,50.8043,50.9225,21560.0
2020-12-07 13:10:00,60.34,60.35,60.23,60.25,17710.0,50.9309,50.9393,50.838,50.8549,17710.0
2020-12-07 13:15:00,60.26,60.26,60.07,60.1,21926.0,50.8634,50.8634,50.703,50.7283,21926.0
2020-12-07 13:20:00,60.11,60.32,60.07,60.31,19242.0,50.7368,50.914,50.703,50.9056,19242.0
2020-12-07 13:25:00,60.3,60.3,60.06,60.06,15406.0,50.8971,50.8971,50.6946,50.6946,15406.0
2020-12-07 13:30:00,60.09,60.13,60.05,60.12,15242.0,50.7199,50.7536,50.6861,50.7452,15242.0
2020-12-07 13:35:00,60.14,60.21,60.0,60.0,27996.0,50.7621,50.8212,50.6439,50.6439,27996.0
2020-12-07 13:40:00,60.02,60.02,59.75,59.75,23913.0,50.6608,50.6608,50.4329,50.4329,23913.0
2020-12-07 13:45:00,59.75,59.82,59.66,59.8,22971.0,50.4329,50.492,50.3569,50.4751,22971.0
2020-12-07 13:50:00,59.79,59.86,59.71,59.76,19485.0,50.4667,50.5257,50.3991,50.4413,19485.0
2020-12-07 13:55:00,59.75,59.88,59.74,59.75,21549.0,50.4329,50.5426,50.4245,50.4329,21549.0
2020-12-07 14:00:00,59.75,59.8,59.65,59.74,16840.0,50.4329,50.4751,50.3485,50.4245,16840.0
2020-12-07 14:05:00,59.76,59.83,59.7,59.81,27188.0,50.4413,50.5004,50.3907,50.4835,27188.0
2020-12-07 14:10:00,59.77,59.79,59.5,59.55,26692.0,50.4498,50.4667,50.2219,50.2641,26692.0
2020-12-07 14:15:00,59.54,59.6,59.49,59.53,32512.0,50.2556,50.3063,50.2134,50.2472,32512.0
2020-12-07 14:20:00,59.56,59.56,59.47,59.5,18042.0,50.2725,50.2725,50.1966,50.2219,18042.0
2020-12-07 14:25:00,59.51,59.63,59.51,59.63,22931.0,50.2303,50.3316,50.2303,50.3316,22931.0
2020-12-07 14:30:00,59.61,59.68,59.56,59.57,25475.0,50.3147,50.3738,50.2725,50.281,25475.0
2020-12-07 14:35:00,59.56,59.6,59.46,59.52,15219.0,50.2725,50.3063,50.1881,50.2388,15219.0
2020-12-07 14:40:00,59.52,59.53,59.45,59.52,17495.0,50.2388,50.2472,50.1797,50.2388,17495.0
2020-12-07 14:45:00,59.54,59.72,59.53,59.72,39771.0,50.2556,50.4076,50.2472,50.4076,39771.0
2020-12-07 14:50:00,59.72,59.76,59.65,59.7,30962.0,50.4076,50.4413,50.3485,50.3907,30962.0
2020-12-07 14:55:00,59.7,59.78,59.63,59.65,51449.0,50.3907,50.4582,50.3316,50.3485,51449.0
2020-12-07 15:00:00,59.65,59.68,59.48,59.6,56439.0,50.3485,50.3738,50.205,50.3063,56439.0
2020-12-07 15:05:00,59.6,59.62,59.46,59.51,33512.0,50.3063,50.3232,50.1881,50.2303,33512.0
2020-12-07 15:10:00,59.51,59.63,59.41,59.62,34589.0,50.2303,50.3316,50.1459,50.3232,34589.0
2020-12-07 15:15:00,59.62,59.78,59.55,59.78,37133.0,50.3232,50.4582,50.2641,50.4582,37133.0
2020-12-07 15:20:00,59.76,59.79,59.61,59.67,38592.0,50.4413,50.4667,50.3147,50.3654,38592.0
2020-12-07 15:25:00,59.66,59.8,59.61,59.79,32405.0,50.3569,50.4751,50.3147,50.4667,32405.0
2020-12-07 15:30:00,59.78,59.93,59.77,59.82,44620.0,50.4582,50.5848,50.4498,50.492,44620.0
2020-12-07 15:35:00,59.83,59.88,59.68,59.73,53719.0,50.5004,50.5426,50.3738,50.416,53719.0
2020-12-07 15:40:00,59.73,59.73,59.27,59.35,77430.0,50.416,50.416,50.0277,50.0953,77430.0
2020-12-07 15:45:00,59.36,59.43,59.21,59.27,76999.0,50.1037,50.1628,49.9771,50.0277,76999.0
2020-12-07 15:50:00,59.27,59.55,59.27,59.47,85004.0,50.0277,50.2641,50.0277,50.1966,85004.0
2020-12-07 15:55:00,59.47,59.66,59.45,59.47,194288.0,50.1966,50.3569,50.1797,50.1966,194288.0
2020-12-08 09:30:00,58.5,59.81,58.35,59.81,123069.0,49.3778,50.4835,49.2512,50.4835,123069.0
2020-12-08 09:35:00,59.7,59.89,59.4,59.82,89703.0,50.3907,50.5511,50.1375,50.492,89703.0
2020-12-08 09:40:00,59.94,60.0,59.3,59.41,77694.0,50.5933,50.6439,50.0531,50.1459,77694.0
2020-12-08 09:45:00,59.42,59.63,59.28,59.38,40616.0,50.1544,50.3316,50.0362,50.1206,40616.0
2020-12-08 09:50:00,59.42,59.47,59.18,59.33,114200.0,50.1544,50.1966,49.9518,50.0784,114200.0
2020-12-08 09:55:00,59.33,59.49,59.18,59.25,41804.0,50.0784,50.2134,49.9518,50.0109,41804.0
2020-12-08 10:00:00,59.21,59.32,58.81,58.86,52707.0,49.9771,50.0699,49.6395,49.6817,52707.0
2020-12-08 10:05:00,58.83,59.09,58.51,59.05,90299.0,49.6564,49.8758,49.3863,49.842,90299.0
2020-12-08 10:10:00,59.09,59.6,59.09,59.55,34566.0,49.8758,50.3063,49.8758,50.2641,34566.0
2020-12-08 10:15:00,59.56,59.6,59.23,59.36,40453.0,50.2725,50.3063,49.994,50.1037,40453.0
2020-12-08 10:20:00,59.36,59.54,59.21,59.5,96938.0,50.1037,50.2556,49.9771,50.2219,96938.0
2020-12-08 10:25:00,59.49,59.8,59.49,59.79,37183.0,50.2134,50.4751,50.2134,50.4667,37183.0
2020-12-08 10:30:00,59.82,60.04,59.8,59.87,45566.0,50.492,50.6777,50.4751,50.5342,45566.0
2020-12-08 10:35:00,59.87,60.09,59.77,59.82,32661.0,50.5342,50.7199,50.4498,50.492,32661.0
2020-12-08 10:40:00,59.8,59.88,59.67,59.74,28295.0,50.4751,50.5426,50.3654,50.4245,28295.0
2020-12-08 10:45:00,59.72,59.88,59.63,59.71,23194.0,50.4076,50.5426,50.3316,50.3991,23194.0
2020-12-08 10:50:00,59.73,59.74,59.55,59.59,41723.0,50.416,50.4245,50.2641,50.2978,41723.0
2020-12-08 10:55:00,59.6,59.81,59.59,59.76,32037.0,50.3063,50.4835,50.2978,50.4413,32037.0
2020-12-08 11:00:00,59.75,59.95,59.59,59.62,33336.0,50.4329,50.6017,50.2978,50.3232,33336.0
2020-12-08 11:05:00,59.65,59.86,59.55,59.58,34214.0,50.3485,50.5257,50.2641,50.2894,34214.0
2020-12-08 11:10:00,59.62,59.85,59.56,59.72,22655.0,50.3232,50.5173,50.2725,50.4076,22655.0
2020-12-08 11:15:00,59.7,59.85,59.51,59.64,22179.0,50.3907,50.5173,50.2303,50.34,22179.0
2020-12-08 11:20:00,59.62,59.71,59.38,59.62,41876.0,50.3232,50.3991,50.1206,50.3232,41876.0
2020-12-08 11:25:00,59.62,59.73,59.38,59.38,56109.0,50.3232,50.416,50.1206,50.1206,56109.0
2020-12-08 11:30:00,59.39,59.44,59.3,59.42,31485.0,50.129,50.1712,50.0531,50.1544,31485.0
2020-12-08 11:35:00,59.41,59.48,59.22,59.28,42534.0,50.1459,50.205,49.9855,50.0362,42534.0
2020-12-08 11:40:00,59.26,59.29,58.97,59.0,37739.0,50.0193,50.0446,49.7745,49.7998,37739.0
2020-12-08 11:45:00,59.01,59.11,58.94,58.97,38543.0,49.8083,49.8927,49.7492,49.7745,38543.0
2020-12-08 11:50:00,58.97,58.97,58.8,58.8,67374.0,49.7745,49.7745,49.631,49.631,67374.0
2020-12-08 11:55:00,58.8,58.97,58.73,58.89,50768.0,49.631,49.7745,49.5719,49.707,50768.0
2020-12-08 12:00:00,58.89,58.98,58.76,58.79,21657.0,49.707,49.783,49.5973,49.6226,21657.0
2020-12-08 12:05:00,58.75,58.97,58.73,58.94,33448.0,49.5888,49.7745,49.5719,49.7492,33448.0
2020-12-08 12:10:00,58.94,59.07,58.89,59.02,38427.0,49.7492,49.8589,49.707,49.8167,38427.0
2020-12-08 12:15:00,59.02,59.15,58.92,58.97,39257.0,49.8167,49.9265,49.7323,49.7745,39257.0
2020-12-08 12:20:00,58.96,58.96,58.83,58.88,42623.0,49.7661,49.7661,49.6564,49.6986,42623.0
2020-12-08 12:25:00,58.87,58.95,58.81,58.86,30703.0,49.6901,49.7576,49.6395,49.6817,30703.0
2020-12-08 12:30:00,58.86,58.9,58.73,58.8,42309.0,49.6817,49.7154,49.5719,49.631,42309.0
2020-12-08 12:35:00,58.83,58.86,58.54,58.54,42369.0,49.6564,49.6817,49.4116,49.4116,42369.0
2020-12-08 12:40:00,58.57,58.77,58.55,58.67,42696.0,49.4369,49.6057,49.42,49.5213,42696.0
2020-12-08 12:45:00,58.68,58.76,58.56,58.61,29923.0,49.5297,49.5973,49.4285,49.4707,29923.0
2020-12-08 12:50:00,58.6,58.79,58.59,58.68,44485.0,49.4622,49.6226,49.4538,49.5297,44485.0
2020-12-08 12:55:00,58.68,58.74,58.46,58.6,31616.0,49.5297,49.5804,49.344,49.4622,31616.0
2020-12-08 13:00:00,58.61,58.64,58.51,58.58,22881.0,49.4707,49.496,49.3863,49.4453,22881.0
2020-12-08 13:05:00,58.58,58.62,58.48,58.52,39841.0,49.4453,49.4791,49.3609,49.3947,39841.0
2020-12-08 13:10:00,58.51,58.6,58.49,58.54,24652.0,49.3863,49.4622,49.3694,49.4116,24652.0
2020-12-08 13:15:00,58.57,58.71,58.54,58.71,25334.0,49.4369,49.5551,49.4116,49.5551,25334.0
2020-12-08 13:20:00,58.7,58.86,58.69,58.85,18625.0,49.5466,49.6817,49.5382,49.6732,18625.0
2020-12-08 13:25:00,58.86,58.88,58.68,58.73,19109.0,49.6817,49.6986,49.5297,49.5719,19109.0
2020-12-08 13:30:00,58.71,58.79,58.62,58.77,20049.0,49.5551,49.6226,49.4791,49.6057,20049.0
2020-12-08 13:35:00,58.76,58.78,58.56,58.62,21027.0,49.5973,49.6142,49.4285,49.4791,21027.0
2020-12-08 13:40:00,58.65,58.73,58.59,58.62,15815.0,49.5044,49.5719,49.4538,49.4791,15815.0
2020-12-08 13:45:00,58.63,58.88,58.63,58.82,19893.0,49.4875,49.6986,49.4875,49.6479,19893.0
2020-12-08 13:50:00,58.8,58.8,58.56,58.62,31277.0,49.631,49.631,49.4285,49.4791,31277.0
2020-12-08 13:55:00,58.6,58.68,58.57,58.63,33293.0,49.4622,49.5297,49.4369,49.4875,33293.0
2020-12-08 14:00:00,58.64,58.76,58.64,58.68,15650.0,49.496,49.5973,49.496,49.5297,15650.0
2020-12-08 14:05:00,58.68,58.87,58.59,58.87,30979.0,49.5297,49.6901,49.4538,49.6901,30979.0
2020-12-08 14:10:00,58.85,58.93,58.83,58.89,34675.0,49.6732,49.7408,49.6564,49.707,34675.0
2020-12-08 14:15:00,58.89,58.9,58.76,58.86,16830.0,49.707,49.7154,49.5973,49.6817,16830.0
2020-12-08 14:20:00,58.88,58.97,58.82,58.89,39430.0,49.6986,49.7745,49.6479,49.707,39430.0
2020-12-08 14:25:00,58.89,58.9,58.73,58.76,17506.0,49.707,49.7154,49.5719,49.5973,17506.0
2020-12-08 14:30:00,58.75,58.84,58.68,58.77,20009.0,49.5888,49.6648,49.5297,49.6057,20009.0
2020-12-08 14:35:00,58.78,58.78,58.68,58.72,10552.0,49.6142,49.6142,49.5297,49.5635,10552.0
2020-12-08 14:40:00,58.7,58.7,58.58,58.61,18441.0,49.5466,49.5466,49.4453,49.4707,18441.0
2020-12-08 14:45:00,58.6,58.65,58.56,58.63,47704.0,49.4622,49.5044,49.4285,49.4875,47704.0
2020-12-08 14:50:00,58.62,58.66,58.58,58.6,26733.0,49.4791,49.5129,49.4453,49.4622,26733.0
2020-12-08 14:55:00,58.6,58.67,58.57,58.59,31353.0,49.4622,49.5213,49.4369,49.4538,31353.0
2020-12-08 15:00:00,58.55,58.62,58.47,58.59,48123.0,49.42,49.4791,49.3525,49.4538,48123.0
2020-12-08 15:05:00,58.58,58.65,58.55,58.62,42563.0,49.4453,49.5044,49.42,49.4791,42563.0
2020-12-08 15:10:00,58.63,58.66,58.57,58.66,56652.0,49.4875,49.5129,49.4369,49.5129,56652.0
2020-12-08 15:15:00,58.67,58.8,58.66,58.79,19025.0,49.5213,49.631,49.5129,49.6226,19025.0
2020-12-08 15:20:00,58.8,58.88,58.77,58.88,23415.0,49.631,49.6986,49.6057,49.6986,23415.0
2020-12-08 15:25:00,58.88,58.88,58.77,58.79,19802.0,49.6986,49.6986,49.6057,49.6226,19802.0
2020-12-08 15:30:00,58.78,58.83,58.73,58.81,35835.0,49.6142,49.6564,49.5719,49.6395,35835.0
2020-12-08 15:35:00,58.81,58.83,58.68,58.78,41654.0,49.6395,49.6564,49.5297,49.6142,41654.0
2020-12-08 15:40:00,58.78,59.03,58.78,59.02,42500.0,49.6142,49.8252,49.6142,49.8167,42500.0
2020-12-08 15:45:00,59.03,59.09,58.87,58.93,65891.0,49.8252,49.8758,49.6901,49.7408,65891.0
2020-12-08 15:50:00,58.92,58.97,58.88,58.92,61697.0,49.7323,49.7745,49.6986,49.7323,61697.0
2020-12-08 15:55:00,58.92,59.1,58.92,58.99,175121.0,49.7323,49.8843,49.7323,49.7914,175121.0
2020-12-09 09:30:00,60.0,60.78,59.8,60.54,225033.0,50.6439,51.3023,50.4751,51.0997,225033.0
2020-12-09 09:35:00,60.6,60.7,60.29,60.53,60431.0,51.1503,51.2348,50.8887,51.0913,60431.0
2020-12-09 09:40:00,60.47,61.05,60.47,60.92,75562.0,51.0406,51.5302,51.0406,51.4204,75562.0
2020-12-09 09:45:00,60.92,60.96,60.49,60.5,64916.0,51.4204,51.4542,51.0575,51.0659,64916.0
2020-12-09 09:50:00,60.47,60.68,60.31,60.61,33044.0,51.0406,51.2179,50.9056,51.1588,33044.0
2020-12-09 09:55:00,60.61,61.05,60.57,61.01,39026.0,51.1588,51.5302,51.125,51.4964,39026.0
2020-12-09 10:00:00,61.0,61.18,60.89,61.16,49194.0,51.488,51.6399,51.3951,51.623,49194.0
2020-12-09 10:05:00,61.15,61.27,61.14,61.2,27369.0,51.6146,51.7159,51.6061,51.6568,27369.0
2020-12-09 10:10:00,61.26,61.32,60.71,60.86,44544.0,51.7074,51.7581,51.2432,51.3698,44544.0
2020-12-09 10:15:00,60.85,61.29,60.84,61.26,88750.0,51.3614,51.7328,51.3529,51.7074,88750.0
2020-12-09 10:20:00,61.25,61.25,60.5,60.55,75622.0,51.699,51.699,51.0659,51.1081,75622.0
2020-12-09 10:25:00,60.52,60.69,60.1,60.37,63990.0,51.0828,51.2263,50.7283,50.9562,63990.0
2020-12-09 10:30:00,60.37,60.38,59.15,59.17,180517.0,50.9562,50.9647,49.9265,49.9433,180517.0
2020-12-09 10:35:00,59.25,59.45,59.23,59.45,31931.0,50.0109,50.1797,49.994,50.1797,31931.0
2020-12-09 10:40:00,59.5,59.55,59.2,59.24,34918.0,50.2219,50.2641,49.9687,50.0024,34918.0
2020-12-09 10:45:00,59.23,59.23,58.84,58.95,54896.0,49.994,49.994,49.6648,49.7576,54896.0
2020-12-09 10:50:00,58.95,59.01,58.76,58.88,41327.0,49.7576,49.8083,49.5973,49.6986,41327.0
2020-12-09 10:55:00,58.87,59.02,58.71,58.76,37538.0,49.6901,49.8167,49.5551,49.5973,37538.0
2020-12-09 11:00:00,58.74,58.84,58.26,58.28,64734.0,49.5804,49.6648,49.1752,49.1921,64734.0
2020-12-09 11:05:00,58.28,58.6,58.11,58.53,37788.0,49.1921,49.4622,49.0486,49.4031,37788.0
2020-12-09 11:10:00,58.56,58.95,58.56,58.83,29996.0,49.4285,49.7576,49.4285,49.6564,29996.0
2020-12-09 11:15:00,58.85,58.87,58.61,58.72,37961.0,49.6732,49.6901,49.4707,49.5635,37961.0
2020-12-09 11:20:00,58.73,58.93,58.72,58.91,21897.0,49.5719,49.7408,49.5635,49.7239,21897.0
2020-12-09 11:25:00,58.89,58.89,58.48,58.61,39816.0,49.707,49.707,49.3609,49.4707,39816.0
2020-12-09 11:30:00,58.62,58.68,58.38,58.47,23792.0,49.4791,49.5297,49.2765,49.3525,23792.0
2020-12-09 11:35:00,58.44,58.68,58.43,58.51,30890.0,49.3272,49.5297,49.3187,49.3863,30890.0
2020-12-09 11:40:00,58.53,58.73,58.52,58.73,19140.0,49.4031,49.5719,49.3947,49.5719,19140.0
2020-12-09 11:45:00,58.7,58.95,58.7,58.84,15824.0,49.5466,49.7576,49.5466,49.6648,15824.0
2020-12-09 11:50:00,58.82,58.87,58.66,58.68,25919.0,49.6479,49.6901,49.5129,49.5297,25919.0
2020-12-09 11:55:00,58.69,59.38,58.69,59.3,38189.0,49.5382,50.1206,49.5382,50.0531,38189.0
2020-12-09 12:00:00,59.32,59.39,59.21,59.26,42597.0,50.0699,50.129,49.9771,50.0193,42597.0
2020-12-09 12:05:00,59.23,59.48,59.23,59.46,16479.0,49.994,50.205,49.994,50.1881,16479.0
2020-12-09 12:10:00,59.45,59.57,59.43,59.49,18421.0,50.1797,50.281,50.1628,50.2134,18421.0
2020-12-09 12:15:00,59.49,59.6,59.41,59.45,16684.0,50.2134,50.3063,50.1459,50.1797,16684.0
2020-12-09 12:20:00,59.42,59.58,59.37,59.47,14114.0,50.1544,50.2894,50.1121,50.1966,14114.0
2020-12-09 12:25:00,59.4,59.44,59.25,59.27,33973.0,50.1375,50.1712,50.0109,50.0277,33973.0
2020-12-09 12:30:00,59.28,59.44,59.12,59.3,13956.0,50.0362,50.1712,49.9011,50.0531,13956.0
2020-12-09 12:35:00,59.31,59.37,59.24,59.32,16354.0,50.0615,50.1121,50.0024,50.0699,16354.0
2020-12-09 12:40:00,59.29,59.36,59.14,59.16,35870.0,50.0446,50.1037,49.918,49.9349,35870.0
2020-12-09 12:45:00,59.18,59.27,59.04,59.11,30021.0,49.9518,50.0277,49.8336,49.8927,30021.0
2020-12-09 12:50:00,59.13,59.23,58.95,59.22,35670.0,49.9096,49.994,49.7576,49.9855,35670.0
2020-12-09 12:55:00,59.19,59.27,59.12,59.12,38472.0,49.9602,50.0277,49.9011,49.9011,38472.0
2020-12-09 13:00:00,59.12,59.12,58.83,58.84,13241.0,49.9011,49.9011,49.6564,49.6648,13241.0
2020-12-09 13:05:00,58.83,58.98,58.77,58.95,20488.0,49.6564,49.783,49.6057,49.7576,20488.0
2020-12-09 13:10:00,58.93,59.04,58.91,58.91,22172.0,49.7408,49.8336,49.7239,49.7239,22172.0
2020-12-09 13:15:00,58.94,59.02,58.87,58.96,17240.0,49.7492,49.8167,49.6901,49.7661,17240.0
2020-12-09 13:20:00,58.96,58.99,58.73,58.75,28155.0,49.7661,49.7914,49.5719,49.5888,28155.0
2020-12-09 13:25:00,58.73,58.77,58.48,58.56,41653.0,49.5719,49.6057,49.3609,49.4285,41653.0
2020-12-09 13:30:00,58.59,58.59,58.29,58.3,19479.0,49.4538,49.4538,49.2006,49.209,19479.0
2020-12-09 13:35:00,58.31,58.45,58.24,58.39,26359.0,49.2174,49.3356,49.1584,49.285,26359.0
2020-12-09 13:40:00,58.38,58.54,58.33,58.44,19555.0,49.2765,49.4116,49.2343,49.3272,19555.0
2020-12-09 13:45:00,58.48,58.48,58.33,58.4,27182.0,49.3609,49.3609,49.2343,49.2934,27182.0
2020-12-09 13:50:00,58.39,58.39,58.11,58.12,22409.0,49.285,49.285,49.0486,49.0571,22409.0
2020-12-09 13:55:00,58.11,58.14,57.82,57.84,45069.0,49.0486,49.0739,48.8038,48.8207,45069.0
2020-12-09 14:00:00,57.86,58.16,57.72,58.1,49593.0,48.8376,49.0908,48.7194,49.0402,49593.0
2020-12-09 14:05:00,58.12,58.27,58.02,58.27,80073.0,49.0571,49.1837,48.9727,49.1837,80073.0
2020-12-09 14:10:00,58.24,58.28,58.11,58.22,32016.0,49.1584,49.1921,49.0486,49.1415,32016.0
2020-12-09 14:15:00,58.2,58.23,57.98,58.18,27169.0,49.1246,49.1499,48.9389,49.1077,27169.0
2020-12-09 14:20:00,58.16,58.4,58.15,58.4,20526.0,49.0908,49.2934,49.0824,49.2934,20526.0
2020-12-09 14:25:00,58.41,58.73,58.35,58.71,30629.0,49.3018,49.5719,49.2512,49.5551,30629.0
2020-12-09 14:30:00,58.7,58.77,58.41,58.49,30788.0,49.5466,49.6057,49.3018,49.3694,30788.0
2020-12-09 14:35:00,58.47,58.51,58.33,58.39,20871.0,49.3525,49.3863,49.2343,49.285,20871.0
2020-12-09 14:40:00,58.38,58.44,58.26,58.29,12866.0,49.2765,49.3272,49.1752,49.2006,12866.0
2020-12-09 14:45:00,58.21,58.51,58.21,58.42,15189.0,49.133,49.3863,49.133,49.3103,15189.0
2020-12-09 14:50:00,58.4,58.45,58.3,58.45,17715.0,49.2934,49.3356,49.209,49.3356,17715.0
2020-12-09 14:55:00,58.42,58.53,58.35,58.4,14448.0,49.3103,49.4031,49.2512,49.2934,14448.0
2020-12-09 15:00:00,58.4,58.43,58.26,58.32,20172.0,49.2934,49.3187,49.1752,49.2259,20172.0
2020-12-09 15:05:00,58.33,58.58,58.33,58.49,19682.0,49.2343,49.4453,49.2343,49.3694,19682.0
2020-12-09 15:10:00,58.5,58.5,58.28,58.28,35141.0,49.3778,49.3778,49.1921,49.1921,35141.0
2020-12-09 15:15:00,58.32,58.33,58.19,58.23,24441.0,49.2259,49.2343,49.1162,49.1499,24441.0
2020-12-09 15:20:00,58.25,58.33,58.17,58.21,35684.0,49.1668,49.2343,49.0993,49.133,35684.0
2020-12-09 15:25:00,58.22,58.23,58.13,58.17,55336.0,49.1415,49.1499,49.0655,49.0993,55336.0
2020-12-09 15:30:00,58.18,58.36,58.14,58.28,24385.0,49.1077,49.2596,49.0739,49.1921,24385.0
2020-12-09 15:35:00,58.29,58.53,58.29,58.44,28943.0,49.2006,49.4031,49.2006,49.3272,28943.0
2020-12-09 15:40:00,58.46,58.6,58.44,58.6,38889.0,49.344,49.4622,49.3272,49.4622,38889.0
2020-12-09 15:45:00,58.59,58.83,58.52,58.71,49546.0,49.4538,49.6564,49.3947,49.5551,49546.0
2020-12-09 15:50:00,58.74,58.85,58.71,58.83,60446.0,49.5804,49.6732,49.5551,49.6564,60446.0
2020-12-09 15:55:00,58.82,59.02,58.79,58.79,146152.0,49.6479,49.8167,49.6226,49.6226,146152.0
2020-12-10 09:30:00,58.22,59.58,58.21,59.56,133771.0,49.1415,50.2894,49.133,50.2725,133771.0
2020-12-10 09:35:00,59.62,59.97,59.22,59.97,36226.0,50.3232,50.6186,49.9855,50.6186,36226.0
2020-12-10 09:40:00,59.94,59.94,59.3,59.42,43674.0,50.5933,50.5933,50.0531,50.1544,43674.0
2020-12-10 09:45:00,59.43,59.53,59.15,59.33,66789.0,50.1628,50.2472,49.9265,50.0784,66789.0
2020-12-10 09:50:00,59.41,59.69,59.37,59.64,45245.0,50.1459,50.3822,50.1121,50.34,45245.0
2020-12-10 09:55:00,59.6,59.9,59.59,59.83,43621.0,50.3063,50.5595,50.2978,50.5004,43621.0
2020-12-10 10:00:00,59.82,59.96,59.7,59.78,51125.0,50.492,50.6101,50.3907,50.4582,51125.0
2020-12-10 10:05:00,59.8,59.91,59.66,59.83,69342.0,50.4751,50.5679,50.3569,50.5004,69342.0
2020-12-10 10:10:00,59.83,59.91,59.67,59.91,73232.0,50.5004,50.5679,50.3654,50.5679,73232.0
2020-12-10 10:15:00,59.93,60.3,59.85,60.29,68248.0,50.5848,50.8971,50.5173,50.8887,68248.0
2020-12-10 10:20:00,60.31,60.65,60.29,60.62,44491.0,50.9056,51.1926,50.8887,51.1672,44491.0
2020-12-10 10:25:00,60.61,60.85,60.59,60.78,71003.0,51.1588,51.3614,51.1419,51.3023,71003.0
2020-12-10 10:30:00,60.8,60.94,60.72,60.87,52149.0,51.3192,51.4373,51.2516,51.3782,52149.0
2020-12-10 10:35:00,60.9,61.18,60.89,60.99,55963.0,51.4036,51.6399,51.3951,51.4795,55963.0
2020-12-10 10:40:00,61.02,61.02,60.7,60.84,21072.0,51.5049,51.5049,51.2348,51.3529,21072.0
2020-12-10 10:45:00,60.87,61.15,60.83,60.88,33862.0,51.3782,51.6146,51.3445,51.3867,33862.0
2020-12-10 10:50:00,60.88,61.17,60.88,61.15,47436.0,51.3867,51.6315,51.3867,51.6146,47436.0
2020-12-10 10:55:00,61.15,61.45,61.13,61.45,35921.0,51.6146,51.8678,51.5977,51.8678,35921.0
2020-12-10 11:00:00,61.46,61.47,61.19,61.36,23652.0,51.8762,51.8847,51.6483,51.7918,23652.0
2020-12-10 11:05:00,61.38,61.43,60.97,61.06,34814.0,51.8087,51.8509,51.4627,51.5386,34814.0
2020-12-10 11:10:00,61.01,61.21,61.01,61.13,21331.0,51.4964,51.6652,51.4964,51.5977,21331.0
2020-12-10 11:15:00,61.13,61.27,61.04,61.27,54189.0,51.5977,51.7159,51.5217,51.7159,54189.0
2020-12-10 11:20:00,61.27,61.42,61.19,61.23,25227.0,51.7159,51.8425,51.6483,51.6821,25227.0
2020-12-10 11:25:00,61.25,61.38,61.07,61.17,26063.0,51.699,51.8087,51.5471,51.6315,26063.0
2020-12-10 11:30:00,61.17,61.17,60.79,60.83,25211.0,51.6315,51.6315,51.3107,51.3445,25211.0
2020-12-10 11:35:00,60.85,60.9,60.58,60.63,27275.0,51.3614,51.4036,51.1335,51.1757,27275.0
2020-12-10 11:40:00,60.64,60.67,60.53,60.63,15872.0,51.1841,51.2094,51.0913,51.1757,15872.0
2020-12-10 11:45:00,60.63,60.69,60.35,60.36,78389.0,51.1757,51.2263,50.9393,50.9478,78389.0
2020-12-10 11:50:00,60.29,60.29,59.93,60.14,24518.0,50.8887,50.8887,50.5848,50.7621,24518.0
2020-12-10 11:55:00,60.09,60.27,59.99,60.21,49059.0,50.7199,50.8718,50.6355,50.8212,49059.0
2020-12-10 12:00:00,60.21,60.26,60.09,60.1,72805.0,50.8212,50.8634,50.7199,50.7283,72805.0
2020-12-10 12:05:00,60.13,60.27,60.11,60.25,28996.0,50.7536,50.8718,50.7368,50.8549,28996.0
2020-12-10 12:10:00,60.25,60.38,60.22,60.27,21553.0,50.8549,50.9647,50.8296,50.8718,21553.0
2020-12-10 12:15:00,60.28,60.39,60.24,60.29,21734.0,50.8802,50.9731,50.8465,50.8887,21734.0
2020-12-10 12:20:00,60.29,60.45,60.25,60.37,13101.0,50.8887,51.0237,50.8549,50.9562,13101.0
2020-12-10 12:25:00,60.36,60.39,60.23,60.26,25186.0,50.9478,50.9731,50.838,50.8634,25186.0
2020-12-10 12:30:00,60.28,60.37,60.16,60.16,14315.0,50.8802,50.9562,50.779,50.779,14315.0
2020-12-10 12:35:00,60.23,60.31,60.06,60.09,11150.0,50.838,50.9056,50.6946,50.7199,11150.0
2020-12-10 12:40:00,60.11,60.16,60.0,60.07,20904.0,50.7368,50.779,50.6439,50.703,20904.0
2020-12-10 12:45:00,60.07,60.15,59.88,59.88,24730.0,50.703,50.7705,50.5426,50.5426,24730.0
2020-12-10 12:50:00,59.9,59.9,59.71,59.76,20582.0,50.5595,50.5595,50.3991,50.4413,20582.0
2020-12-10 12:55:00,59.79,59.85,59.66,59.78,19759.0,50.4667,50.5173,50.3569,50.4582,19759.0
2020-12-10 13:00:00,59.76,59.76,59.61,59.67,32667.0,50.4413,50.4413,50.3147,50.3654,32667.0
2020-12-10 13:05:00,59.65,59.67,59.54,59.58,20264.0,50.3485,50.3654,50.2556,50.2894,20264.0
2020-12-10 13:10:00,59.59,59.8,59.59,59.72,21876.0,50.2978,50.4751,50.2978,50.4076,21876.0
2020-12-10 13:15:00,59.73,59.73,59.59,59.6,34288.0,50.416,50.416,50.2978,50.3063,34288.0
2020-12-10 13:20:00,59.58,59.72,59.5,59.66,31017.0,50.2894,50.4076,50.2219,50.3569,31017.0
2020-12-10 13:25:00,59.64,59.69,59.46,59.47,22712.0,50.34,50.3822,50.1881,50.1966,22712.0
2020-12-10 13:30:00,59.49,59.73,59.49,59.73,21277.0,50.2134,50.416,50.2134,50.416,21277.0
2020-12-10 13:35:00,59.73,59.79,59.58,59.73,19788.0,50.416,50.4667,50.2894,50.416,19788.0
2020-12-10 13:40:00,59.7,59.72,59.45,59.58,28807.0,50.3907,50.4076,50.1797,50.2894,28807.0
2020-12-10 13:45:00,59.58,59.72,59.55,59.6,34490.0,50.2894,50.4076,50.2641,50.3063,34490.0
2020-12-10 13:50:00,59.66,59.69,59.52,59.63,38269.0,50.3569,50.3822,50.2388,50.3316,38269.0
2020-12-10 13:55:00,59.63,59.63,59.42,59.47,21589.0,50.3316,50.3316,50.1544,50.1966,21589.0
2020-12-10 14:00:00,59.49,59.52,59.31,59.33,17999.0,50.2134,50.2388,50.0615,50.0784,17999.0
2020-12-10 14:05:00,59.33,59.45,59.31,59.31,19694.0,50.0784,50.1797,50.0615,50.0615,19694.0
2020-12-10 14:10:00,59.34,59.36,59.05,59.27,38226.0,50.0868,50.1037,49.842,50.0277,38226.0
2020-12-10 14:15:00,59.26,59.31,59.15,59.3,16392.0,50.0193,50.0615,49.9265,50.0531,16392.0
2020-12-10 14:20:00,59.32,59.32,59.1,59.18,16809.0,50.0699,50.0699,49.8843,49.9518,16809.0
2020-12-10 14:25:00,59.2,59.35,59.1,59.25,28399.0,49.9687,50.0953,49.8843,50.0109,28399.0
2020-12-10 14:30:00,59.22,59.36,59.18,59.36,26619.0,49.9855,50.1037,49.9518,50.1037,26619.0
2020-12-10 14:35:00,59.34,59.56,59.33,59.53,21286.0,50.0868,50.2725,50.0784,50.2472,21286.0
2020-12-10 14:40:00,59.51,59.52,59.3,59.33,15171.0,50.2303,50.2388,50.0531,50.0784,15171.0
2020-12-10 14:45:00,59.35,59.37,59.27,59.37,27190.0,50.0953,50.1121,50.0277,50.1121,27190.0
2020-12-10 14:50:00,59.36,59.47,59.36,59.38,26742.0,50.1037,50.1966,50.1037,50.1206,26742.0
2020-12-10 14:55:00,59.43,59.55,59.39,59.48,21225.0,50.1628,50.2641,50.129,50.205,21225.0
2020-12-10 15:00:00,59.46,59.78,59.46,59.74,27236.0,50.1881,50.4582,50.1881,50.4245,27236.0
2020-12-10 15:05:00,59.76,59.87,59.67,59.79,23377.0,50.4413,50.5342,50.3654,50.4667,23377.0
2020-12-10 15:10:00,59.8,59.88,59.73,59.74,27619.0,50.4751,50.5426,50.416,50.4245,27619.0
2020-12-10 15:15:00,59.75,59.85,59.67,59.77,20835.0,50.4329,50.5173,50.3654,50.4498,20835.0
2020-12-10 15:20:00,59.76,59.83,59.63,59.8,20275.0,50.4413,50.5004,50.3316,50.4751,20275.0
2020-12-10 15:25:00,59.77,59.78,59.65,59.65,32914.0,50.4498,50.4582,50.3485,50.3485,32914.0
2020-12-10 15:30:00,59.69,59.84,59.62,59.63,38051.0,50.3822,50.5089,50.3232,50.3316,38051.0
2020-12-10 15:35:00,59.63,59.64,59.51,59.57,36099.0,50.3316,50.34,50.2303,50.281,36099.0
2020-12-10 15:40:00,59.55,59.89,59.52,59.73,45274.0,50.2641,50.5511,50.2388,50.416,45274.0
2020-12-10 15:45:00,59.77,59.87,59.7,59.71,42187.0,50.4498,50.5342,50.3907,50.3991,42187.0
2020-12-10 15:50:00,59.72,59.94,59.72,59.92,47892.0,50.4076,50.5933,50.4076,50.5764,47892.0
2020-12-10 15:55:00,59.93,59.93,59.77,59.88,147378.0,50.5848,50.5848,50.4498,50.5426,147378.0
2020-12-11 09:30:00,60.58,60.58,59.15,59.5,167491.0,51.1335,51.1335,49.9265,50.2219,167491.0
2020-12-11 09:35:00,59.57,60.19,59.28,60.19,35036.0,50.281,50.8043,50.0362,50.8043,35036.0
2020-12-11 09:40:00,60.15,60.32,59.67,59.81,40642.0,50.7705,50.914,50.3654,50.4835,40642.0
2020-12-11 09:45:00,59.83,59.98,59.17,59.33,35514.0,50.5004,50.627,49.9433,50.0784,35514.0
2020-12-11 09:50:00,59.27,59.52,59.24,59.36,26182.0,50.0277,50.2388,50.0024,50.1037,26182.0
2020-12-11 09:55:00,59.33,59.66,59.32,59.66,20738.0,50.0784,50.3569,50.0699,50.3569,20738.0
2020-12-11 10:00:00,59.7,60.03,59.42,59.42,22719.0,50.3907,50.6692,50.1544,50.1544,22719.0
2020-12-11 10:05:00,59.5,59.57,59.31,59.37,17526.0,50.2219,50.281,50.0615,50.1121,17526.0
2020-12-11 10:10:00,59.41,59.41,59.13,59.35,26144.0,50.1459,50.1459,49.9096,50.0953,26144.0
2020-12-11 10:15:00,59.37,59.52,59.32,59.51,28340.0,50.1121,50.2388,50.0699,50.2303,28340.0
2020-12-11 10:20:00,59.53,59.53,59.27,59.28,23268.0,50.2472,50.2472,50.0277,50.0362,23268.0
2020-12-11 10:25:00,59.32,59.4,59.09,59.11,19323.0,50.0699,50.1375,49.8758,49.8927,19323.0
2020-12-11 10:30:00,59.14,59.5,59.14,59.4,18622.0,49.918,50.2219,49.918,50.1375,18622.0
2020-12-11 10:35:00,59.42,59.42,59.14,59.23,15541.0,50.1544,50.1544,49.918,49.994,15541.0
2020-12-11 10:40:00,59.27,59.28,59.1,59.22,15446.0,50.0277,50.0362,49.8843,49.9855,15446.0
2020-12-11 10:45:00,59.21,59.36,59.21,59.21,24669.0,49.9771,50.1037,49.9771,49.9771,24669.0
2020-12-11 10:50:00,59.19,59.2,59.13,59.15,10363.0,49.9602,49.9687,49.9096,49.9265,10363.0
2020-12-11 10:55:00,59.12,59.22,59.03,59.07,37811.0,49.9011,49.9855,49.8252,49.8589,37811.0
2020-12-11 11:00:00,59.05,59.1,58.65,58.66,67366.0,49.842,49.8843,49.5044,49.5129,67366.0
2020-12-11 11:05:00,58.68,58.7,58.57,58.59,66486.0,49.5297,49.5466,49.4369,49.4538,66486.0
2020-12-11 11:10:00,58.6,58.68,58.57,58.66,33002.0,49.4622,49.5297,49.4369,49.5129,33002.0
2020-12-11 11:15:00,58.7,58.95,58.68,58.74,20437.0,49.5466,49.7576,49.5297,49.5804,20437.0
2020-12-11 11:20:00,58.77,58.82,58.55,58.65,34888.0,49.6057,49.6479,49.42,49.5044,34888.0
2020-12-11 11:25:00,58.66,58.69,58.5,58.61,20209.0,49.5129,49.5382,49.3778,49.4707,20209.0
2020-12-11 11:30:00,58.62,58.64,58.52,58.56,25951.0,49.4791,49.496,49.3947,49.4285,25951.0
2020-12-11 11:35:00,58.55,58.55,58.39,58.4,30226.0,49.42,49.42,49.285,49.2934,30226.0
2020-12-11 11:40:00,58.4,58.61,58.36,58.37,25145.0,49.2934,49.4707,49.2596,49.2681,25145.0
2020-12-11 11:45:00,58.36,58.57,58.31,58.51,15265.0,49.2596,49.4369,49.2174,49.3863,15265.0
2020-12-11 11:50:00,58.5,58.56,58.43,58.45,18616.0,49.3778,49.4285,49.3187,49.3356,18616.0
2020-12-11 11:55:00,58.45,58.68,58.44,58.49,16773.0,49.3356,49.5297,49.3272,49.3694,16773.0
2020-12-11 12:00:00,58.53,58.65,58.48,58.54,19550.0,49.4031,49.5044,49.3609,49.4116,19550.0
2020-12-11 12:05:00,58.54,58.76,58.54,58.64,18116.0,49.4116,49.5973,49.4116,49.496,18116.0
2020-12-11 12:10:00,58.66,58.66,58.49,58.53,23102.0,49.5129,49.5129,49.3694,49.4031,23102.0
2020-12-11 12:15:00,58.53,58.64,58.45,58.46,11637.0,49.4031,49.496,49.3356,49.344,11637.0
2020-12-11 12:20:00,58.42,58.44,58.29,58.41,20810.0,49.3103,49.3272,49.2006,49.3018,20810.0
2020-12-11 12:25:00,58.46,58.5,58.33,58.48,16538.0,49.344,49.3778,49.2343,49.3609,16538.0
2020-12-11 12:30:00,58.48,58.55,58.41,58.43,16750.0,49.3609,49.42,49.3018,49.3187,16750.0
2020-12-11 12:35:00,58.43,58.44,58.31,58.34,12369.0,49.3187,49.3272,49.2174,49.2428,12369.0
2020-12-11 12:40:00,58.35,58.45,58.28,58.45,12229.0,49.2512,49.3356,49.1921,49.3356,12229.0
2020-12-11 12:45:00,58.48,58.62,58.46,58.62,18184.0,49.3609,49.4791,49.344,49.4791,18184.0
2020-12-11 12:50:00,58.62,58.67,58.56,58.64,10813.0,49.4791,49.5213,49.4285,49.496,10813.0
2020-12-11 12:55:00,58.65,58.71,58.61,58.64,17511.0,49.5044,49.5551,49.4707,49.496,17511.0
2020-12-11 13:00:00,58.65,58.71,58.58,58.6,28070.0,49.5044,49.5551,49.4453,49.4622,28070.0
2020-12-11 13:05:00,58.59,58.59,58.42,58.48,9370.0,49.4538,49.4538,49.3103,49.3609,9370.0
2020-12-11 13:10:00,58.49,58.69,58.43,58.67,21858.0,49.3694,49.5382,49.3187,49.5213,21858.0
2020-12-11 13:15:00,58.69,58.71,58.42,58.42,17358.0,49.5382,49.5551,49.3103,49.3103,17358.0
2020-12-11 13:20:00,58.45,58.54,58.42,58.51,12779.0,49.3356,49.4116,49.3103,49.3863,12779.0
2020-12-11 13:25:00,58.49,58.65,58.45,58.62,17029.0,49.3694,49.5044,49.3356,49.4791,17029.0
2020-12-11 13:30:00,58.61,58.67,58.58,58.63,16752.0,49.4707,49.5213,49.4453,49.4875,16752.0
2020-12-11 13:35:00,58.64,58.75,58.64,58.7,14138.0,49.496,49.5888,49.496,49.5466,14138.0
2020-12-11 13:40:00,58.69,58.74,58.62,58.65,52332.0,49.5382,49.5804,49.4791,49.5044,52332.0
2020-12-11 13:45:00,58.64,58.66,58.49,58.49,34641.0,49.496,49.5129,49.3694,49.3694,34641.0
2020-12-11 13:50:00,58.45,58.69,58.45,58.68,133521.0,49.3356,49.5382,49.3356,49.5297,133521.0
2020-12-11 13:55:00,58.65,58.83,58.65,58.78,45118.0,49.5044,49.6564,49.5044,49.6142,45118.0
2020-12-11 14:00:00,58.78,58.8,58.61,58.63,17387.0,49.6142,49.631,49.4707,49.4875,17387.0
2020-12-11 14:05:00,58.64,58.68,58.58,58.67,13266.0,49.496,49.5297,49.4453,49.5213,13266.0
2020-12-11 14:10:00,58.69,58.86,58.69,58.84,19647.0,49.5382,49.6817,49.5382,49.6648,19647.0
2020-12-11 14:15:00,58.85,59.02,58.84,59.0,27580.0,49.6732,49.8167,49.6648,49.7998,27580.0
2020-12-11 14:20:00,58.99,59.02,58.93,58.98,33854.0,49.7914,49.8167,49.7408,49.783,33854.0
2020-12-11 14:25:00,58.97,58.98,58.77,58.82,35628.0,49.7745,49.783,49.6057,49.6479,35628.0
2020-12-11 14:30:00,58.84,58.88,58.73,58.83,15276.0,49.6648,49.6986,49.5719,49.6564,15276.0
2020-12-11 14:35:00,58.83,58.98,58.77,58.98,35748.0,49.6564,49.783,49.6057,49.783,35748.0
2020-12-11 14:40:00,58.99,59.01,58.88,58.93,24605.0,49.7914,49.8083,49.6986,49.7408,24605.0
2020-12-11 14:45:00,58.93,58.96,58.84,58.92,22271.0,49.7408,49.7661,49.6648,49.7323,22271.0
2020-12-11 14:50:00,58.92,58.97,58.86,58.96,19373.0,49.7323,49.7745,49.6817,49.7661,19373.0
2020-12-11 14:55:00,58.98,59.0,58.86,58.89,24022.0,49.783,49.7998,49.6817,49.707,24022.0
2020-12-11 15:00:00,58.9,58.93,58.84,58.87,21150.0,49.7154,49.7408,49.6648,49.6901,21150.0
2020-12-11 15:05:00,58.85,58.87,58.73,58.74,25995.0,49.6732,49.6901,49.5719,49.5804,25995.0
2020-12-11 15:10:00,58.75,58.82,58.72,58.8,18952.0,49.5888,49.6479,49.5635,49.631,18952.0
2020-12-11 15:15:00,58.79,58.92,58.79,58.91,29058.0,49.6226,49.7323,49.6226,49.7239,29058.0
2020-12-11 15:20:00,58.89,58.93,58.85,58.88,27752.0,49.707,49.7408,49.6732,49.6986,27752.0
2020-12-11 15:25:00,58.88,58.96,58.88,58.95,59751.0,49.6986,49.7661,49.6986,49.7576,59751.0
2020-12-11 15:30:00,58.95,59.09,58.94,59.05,46653.0,49.7576,49.8758,49.7492,49.842,46653.0
2020-12-11 15:35:00,59.06,59.1,58.98,58.98,47784.0,49.8505,49.8843,49.783,49.783,47784.0
2020-12-11 15:40:00,58.98,59.07,58.85,58.89,55401.0,49.783,49.8589,49.6732,49.707,55401.0
2020-12-11 15:45:00,58.9,58.9,58.8,58.82,70597.0,49.7154,49.7154,49.631,49.6479,70597.0
2020-12-11 15:50:00,58.82,58.92,58.82,58.87,89718.0,49.6479,49.7323,49.6479,49.6901,89718.0
2020-12-11 15:55:00,58.87,59.09,58.86,59.03,218009.0,49.6901,49.8758,49.6817,49.8252,218009.0
2020-12-14 09:30:00,59.92,60.05,59.55,59.7,74615.0,50.5764,50.6861,50.2641,50.3907,74615.0
2020-12-14 09:35:00,59.68,59.68,58.95,59.51,55762.0,50.3738,50.3738,49.7576,50.2303,55762.0
2020-12-14 09:40:00,59.42,59.51,59.19,59.49,31724.0,50.1544,50.2303,49.9602,50.2134,31724.0
2020-12-14 09:45:00,59.35,59.39,58.53,58.66,38236.0,50.0953,50.129,49.4031,49.5129,38236.0
2020-12-14 09:50:00,58.67,58.86,58.41,58.5,38402.0,49.5213,49.6817,49.3018,49.3778,38402.0
2020-12-14 09:55:00,58.51,58.64,58.33,58.37,30260.0,49.3863,49.496,49.2343,49.2681,30260.0
2020-12-14 10:00:00,58.36,58.57,58.15,58.29,57392.0,49.2596,49.4369,49.0824,49.2006,57392.0
2020-12-14 10:05:00,58.29,58.47,58.17,58.27,22347.0,49.2006,49.3525,49.0993,49.1837,22347.0
2020-12-14 10:10:00,58.25,58.32,57.96,58.17,38660.0,49.1668,49.2259,48.922,49.0993,38660.0
2020-12-14 10:15:00,58.17,58.32,57.99,58.02,27322.0,49.0993,49.2259,48.9473,48.9727,27322.0
2020-12-14 10:20:00,57.98,58.0,57.75,57.75,58582.0,48.9389,48.9558,48.7448,48.7448,58582.0
2020-12-14 10:25:00,57.76,57.99,57.72,57.98,49606.0,48.7532,48.9473,48.7194,48.9389,49606.0
2020-12-14 10:30:00,57.97,57.99,57.73,57.82,28834.0,48.9305,48.9473,48.7279,48.8038,28834.0
2020-12-14 10:35:00,57.79,57.79,57.57,57.64,43558.0,48.7785,48.7785,48.5928,48.6519,43558.0
2020-12-14 10:40:00,57.62,57.68,57.37,57.48,46388.0,48.635,48.6857,48.424,48.5169,46388.0
2020-12-14 10:45:00,57.52,57.52,56.97,57.0,109048.0,48.5506,48.5506,48.0864,48.1117,109048.0
2020-12-14 10:50:00,56.98,57.01,56.82,56.93,37747.0,48.0948,48.1202,47.9598,48.0526,37747.0
2020-12-14 10:55:00,56.92,57.03,56.7,56.81,41221.0,48.0442,48.137,47.8585,47.9513,41221.0
2020-12-14 11:00:00,56.83,56.88,56.61,56.8,27948.0,47.9682,48.0104,47.7825,47.9429,27948.0
2020-12-14 11:05:00,56.84,56.96,56.73,56.77,32788.0,47.9767,48.078,47.8838,47.9176,32788.0
2020-12-14 11:10:00,56.76,57.05,56.72,57.05,27085.0,47.9091,48.1539,47.8754,48.1539,27085.0
2020-12-14 11:15:00,57.03,57.11,56.96,57.1,41582.0,48.137,48.2046,48.078,48.1961,41582.0
2020-12-14 11:20:00,57.12,57.15,57.02,57.15,18806.0,48.213,48.2383,48.1286,48.2383,18806.0
2020-12-14 11:25:00,57.13,57.13,56.83,56.86,55184.0,48.2214,48.2214,47.9682,47.9935,55184.0
2020-12-14 11:30:00,56.89,57.13,56.8,57.04,32611.0,48.0189,48.2214,47.9429,48.1455,32611.0
2020-12-14 11:35:00,57.04,57.27,57.03,57.1,25480.0,48.1455,48.3396,48.137,48.1961,25480.0
2020-12-14 11:40:00,57.11,57.16,56.98,57.07,22613.0,48.2046,48.2468,48.0948,48.1708,22613.0
2020-12-14 11:45:00,57.1,57.29,57.04,57.27,25484.0,48.1961,48.3565,48.1455,48.3396,25484.0
2020-12-14 11:50:00,57.26,57.34,57.16,57.32,34587.0,48.3312,48.3987,48.2468,48.3818,34587.0
2020-12-14 11:55:00,57.29,57.32,57.08,57.12,30925.0,48.3565,48.3818,48.1792,48.213,30925.0
2020-12-14 12:00:00,57.15,57.25,57.11,57.21,30968.0,48.2383,48.3227,48.2046,48.289,30968.0
2020-12-14 12:05:00,57.17,57.27,57.15,57.2,16182.0,48.2552,48.3396,48.2383,48.2805,16182.0
2020-12-14 12:10:00,57.21,57.35,57.19,57.22,14870.0,48.289,48.4071,48.2721,48.2974,14870.0
2020-12-14 12:15:00,57.2,57.24,56.97,56.99,19198.0,48.2805,48.3143,48.0864,48.1033,19198.0
2020-12-14 12:20:00,57.01,57.08,56.92,57.07,24735.0,48.1202,48.1792,48.0442,48.1708,24735.0
2020-12-14 12:25:00,57.04,57.31,56.99,57.31,26612.0,48.1455,48.3734,48.1033,48.3734,26612.0
2020-12-14 12:30:00,57.3,57.3,57.07,57.13,15845.0,48.3649,48.3649,48.1708,48.2214,15845.0
2020-12-14 12:35:00,57.15,57.22,57.11,57.19,12556.0,48.2383,48.2974,48.2046,48.2721,12556.0
2020-12-14 12:40:00,57.21,57.23,57.02,57.09,26039.0,48.289,48.3058,48.1286,48.1877,26039.0
2020-12-14 12:45:00,57.08,57.1,56.97,56.98,15943.0,48.1792,48.1961,48.0864,48.0948,15943.0
2020-12-14 12:50:00,56.99,57.22,56.99,57.21,12899.0,48.1033,48.2974,48.1033,48.289,12899.0
2020-12-14 12:55:00,57.21,57.25,57.04,57.07,17037.0,48.289,48.3227,48.1455,48.1708,17037.0
2020-12-14 13:00:00,57.09,57.19,57.03,57.17,13984.0,48.1877,48.2721,48.137,48.2552,13984.0
2020-12-14 13:05:00,57.14,57.15,56.95,57.01,21347.0,48.2299,48.2383,48.0695,48.1202,21347.0
2020-12-14 13:10:00,56.99,57.09,56.98,57.01,30790.0,48.1033,48.1877,48.0948,48.1202,30790.0
2020-12-14 13:15:00,57.0,57.05,56.92,57.05,57875.0,48.1117,48.1539,48.0442,48.1539,57875.0
2020-12-14 13:20:00,57.06,57.06,56.91,56.95,13380.0,48.1624,48.1624,48.0357,48.0695,13380.0
2020-12-14 13:25:00,56.93,57.06,56.93,57.02,10790.0,48.0526,48.1624,48.0526,48.1286,10790.0
2020-12-14 13:30:00,57.03,57.23,57.0,57.23,34714.0,48.137,48.3058,48.1117,48.3058,34714.0
2020-12-14 13:35:00,57.21,57.23,57.13,57.18,15875.0,48.289,48.3058,48.2214,48.2636,15875.0
2020-12-14 13:40:00,57.15,57.18,57.11,57.12,26058.0,48.2383,48.2636,48.2046,48.213,26058.0
2020-12-14 13:45:00,57.12,57.12,56.92,56.93,25441.0,48.213,48.213,48.0442,48.0526,25441.0
2020-12-14 13:50:00,56.91,57.04,56.86,57.01,28205.0,48.0357,48.1455,47.9935,48.1202,28205.0
2020-12-14 13:55:00,56.97,57.04,56.84,56.9,22538.0,48.0864,48.1455,47.9767,48.0273,22538.0
2020-12-14 14:00:00,56.91,56.97,56.85,56.92,24843.0,48.0357,48.0864,47.9851,48.0442,24843.0
2020-12-14 14:05:00,56.94,57.03,56.92,56.97,18138.0,48.0611,48.137,48.0442,48.0864,18138.0
2020-12-14 14:10:00,56.99,57.02,56.82,56.87,25032.0,48.1033,48.1286,47.9598,48.002,25032.0
2020-12-14 14:15:00,56.9,56.97,56.82,56.94,17217.0,48.0273,48.0864,47.9598,48.0611,17217.0
2020-12-14 14:20:00,56.93,56.94,56.82,56.9,15082.0,48.0526,48.0611,47.9598,48.0273,15082.0
2020-12-14 14:25:00,56.92,56.97,56.84,56.91,15317.0,48.0442,48.0864,47.9767,48.0357,15317.0
2020-12-14 14:30:00,56.92,56.94,56.85,56.9,16267.0,48.0442,48.0611,47.9851,48.0273,16267.0
2020-12-14 14:35:00,56.92,56.93,56.75,56.82,39724.0,48.0442,48.0526,47.9007,47.9598,39724.0
2020-12-14 14:40:00,56.83,56.88,56.77,56.81,17756.0,47.9682,48.0104,47.9176,47.9513,17756.0
2020-12-14 14:45:00,56.8,56.8,56.6,56.68,33890.0,47.9429,47.9429,47.7741,47.8416,33890.0
2020-12-14 14:50:00,56.7,56.79,56.64,56.73,29602.0,47.8585,47.9345,47.8079,47.8838,29602.0
2020-12-14 14:55:00,56.72,56.84,56.67,56.7,28553.0,47.8754,47.9767,47.8332,47.8585,28553.0
2020-12-14 15:00:00,56.73,56.74,56.65,56.72,35398.0,47.8838,47.8923,47.8163,47.8754,35398.0
2020-12-14 15:05:00,56.7,56.7,56.61,56.68,28695.0,47.8585,47.8585,47.7825,47.8416,28695.0
2020-12-14 15:10:00,56.68,56.7,56.62,56.66,26714.0,47.8416,47.8585,47.791,47.8247,26714.0
2020-12-14 15:15:00,56.65,56.66,56.56,56.58,66075.0,47.8163,47.8247,47.7403,47.7572,66075.0
2020-12-14 15:20:00,56.57,56.71,56.55,56.71,30468.0,47.7488,47.8669,47.7319,47.8669,30468.0
2020-12-14 15:25:00,56.72,56.82,56.63,56.63,57691.0,47.8754,47.9598,47.7994,47.7994,57691.0
2020-12-14 15:30:00,56.62,56.65,56.36,56.41,64163.0,47.791,47.8163,47.5715,47.6137,64163.0
2020-12-14 15:35:00,56.41,56.46,56.25,56.25,77214.0,47.6137,47.6559,47.4787,47.4787,77214.0
2020-12-14 15:40:00,56.25,56.55,56.24,56.52,51196.0,47.4787,47.7319,47.4702,47.7066,51196.0
2020-12-14 15:45:00,56.51,56.6,56.42,56.55,56488.0,47.6981,47.7741,47.6222,47.7319,56488.0
2020-12-14 15:50:00,56.55,56.65,56.41,56.57,99503.0,47.7319,47.8163,47.6137,47.7488,99503.0
2020-12-14 15:55:00,56.57,56.62,56.39,56.42,156267.0,47.7488,47.791,47.5968,47.6222,156267.0
2020-12-15 09:30:00,57.17,57.42,56.8,57.32,80960.0,48.2552,48.4662,47.9429,48.3818,80960.0
2020-12-15 09:35:00,57.3,57.47,56.85,56.89,36448.0,48.3649,48.5084,47.9851,48.0189,36448.0
2020-12-15 09:40:00,56.86,57.45,56.85,57.32,30225.0,47.9935,48.4915,47.9851,48.3818,30225.0
2020-12-15 09:45:00,57.32,57.35,56.7,56.86,46949.0,48.3818,48.4071,47.8585,47.9935,46949.0
2020-12-15 09:50:00,56.8,56.94,56.67,56.7,26757.0,47.9429,48.0611,47.8332,47.8585,26757.0
2020-12-15 09:55:00,56.73,56.76,56.35,56.44,59240.0,47.8838,47.9091,47.5631,47.639,59240.0
2020-12-15 10:00:00,56.42,56.86,56.32,56.72,50910.0,47.6222,47.9935,47.5377,47.8754,50910.0
2020-12-15 10:05:00,56.77,57.03,56.71,56.92,43071.0,47.9176,48.137,47.8669,48.0442,43071.0
2020-12-15 10:10:00,56.89,56.9,56.59,56.6,30994.0,48.0189,48.0273,47.7656,47.7741,30994.0
2020-12-15 10:15:00,56.58,56.9,56.53,56.72,40358.0,47.7572,48.0273,47.715,47.8754,40358.0
2020-12-15 10:20:00,56.69,56.69,56.21,56.25,34808.0,47.8501,47.8501,47.4449,47.4787,34808.0
2020-12-15 10:25:00,56.3,56.41,56.17,56.36,25314.0,47.5209,47.6137,47.4111,47.5715,25314.0
2020-12-15 10:30:00,56.31,56.41,56.17,56.39,21102.0,47.5293,47.6137,47.4111,47.5968,21102.0
2020-12-15 10:35:00,56.39,56.65,56.35,56.37,33227.0,47.5968,47.8163,47.5631,47.58,33227.0
2020-12-15 10:40:00,56.37,56.48,56.23,56.46,19094.0,47.58,47.6728,47.4618,47.6559,19094.0
2020-12-15 10:45:00,56.43,56.64,56.39,56.6,12253.0,47.6306,47.8079,47.5968,47.7741,12253.0
2020-12-15 10:50:00,56.58,56.65,56.43,56.57,12702.0,47.7572,47.8163,47.6306,47.7488,12702.0
2020-12-15 10:55:00,56.55,56.93,56.55,56.9,42949.0,47.7319,48.0526,47.7319,48.0273,42949.0
2020-12-15 11:00:00,56.9,57.0,56.85,56.91,26621.0,48.0273,48.1117,47.9851,48.0357,26621.0
2020-12-15 11:05:00,56.89,56.91,56.69,56.91,28810.0,48.0189,48.0357,47.8501,48.0357,28810.0
2020-12-15 11:10:00,56.95,57.18,56.95,57.17,14566.0,48.0695,48.2636,48.0695,48.2552,14566.0
2020-12-15 11:15:00,57.17,57.17,56.93,56.94,21981.0,48.2552,48.2552,48.0526,48.0611,21981.0
2020-12-15 11:20:00,56.98,57.07,56.84,57.07,22383.0,48.0948,48.1708,47.9767,48.1708,22383.0
2020-12-15 11:25:00,57.09,57.23,56.97,57.12,24512.0,48.1877,48.3058,48.0864,48.213,24512.0
2020-12-15 11:30:00,57.11,57.2,56.9,56.97,16811.0,48.2046,48.2805,48.0273,48.0864,16811.0
2020-12-15 11:35:00,56.97,56.99,56.84,56.84,15483.0,48.0864,48.1033,47.9767,47.9767,15483.0
2020-12-15 11:40:00,56.86,57.14,56.85,56.92,10020.0,47.9935,48.2299,47.9851,48.0442,10020.0
2020-12-15 11:45:00,56.93,56.98,56.84,56.91,14848.0,48.0526,48.0948,47.9767,48.0357,14848.0
2020-12-15 11:50:00,56.93,57.11,56.92,57.0,17936.0,48.0526,48.2046,48.0442,48.1117,17936.0
2020-12-15 11:55:00,56.95,56.95,56.7,56.75,12947.0,48.0695,48.0695,47.8585,47.9007,12947.0
2020-12-15 12:00:00,56.77,56.91,56.77,56.83,8959.0,47.9176,48.0357,47.9176,47.9682,8959.0
2020-12-15 12:05:00,56.79,56.82,56.65,56.79,20586.0,47.9345,47.9598,47.8163,47.9345,20586.0
2020-12-15 12:10:00,56.81,57.01,56.76,57.01,21282.0,47.9513,48.1202,47.9091,48.1202,21282.0
2020-12-15 12:15:00,56.99,57.08,56.94,57.0,19251.0,48.1033,48.1792,48.0611,48.1117,19251.0
2020-12-15 12:20:00,57.01,57.09,57.0,57.03,17711.0,48.1202,48.1877,48.1117,48.137,17711.0
2020-12-15 12:25:00,57.04,57.18,57.03,57.14,23692.0,48.1455,48.2636,48.137,48.2299,23692.0
2020-12-15 12:30:00,57.11,57.14,57.07,57.13,8972.0,48.2046,48.2299,48.1708,48.2214,8972.0
2020-12-15 12:35:00,57.12,57.24,57.08,57.18,14761.0,48.213,48.3143,48.1792,48.2636,14761.0
2020-12-15 12:40:00,57.21,57.38,57.2,57.37,25917.0,48.289,48.4325,48.2805,48.424,25917.0
2020-12-15 12:45:00,57.39,57.53,57.3,57.43,63462.0,48.4409,48.5591,48.3649,48.4747,63462.0
2020-12-15 12:50:00,57.41,57.51,57.38,57.48,17989.0,48.4578,48.5422,48.4325,48.5169,17989.0
2020-12-15 12:55:00,57.48,57.63,57.46,57.59,27256.0,48.5169,48.6435,48.5,48.6097,27256.0
2020-12-15 13:00:00,57.61,57.67,57.58,57.62,18196.0,48.6266,48.6772,48.6013,48.635,18196.0
2020-12-15 13:05:00,57.63,57.84,57.61,57.7,22466.0,48.6435,48.8207,48.6266,48.7026,22466.0
2020-12-15 13:10:00,57.69,57.87,57.67,57.73,22098.0,48.6941,48.8461,48.6772,48.7279,22098.0
2020-12-15 13:15:00,57.74,57.85,57.6,57.7,24124.0,48.7363,48.8292,48.6182,48.7026,24124.0
2020-12-15 13:20:00,57.72,57.78,57.72,57.73,29492.0,48.7194,48.7701,48.7194,48.7279,29492.0
2020-12-15 13:25:00,57.73,57.75,57.55,57.58,22289.0,48.7279,48.7448,48.576,48.6013,22289.0
2020-12-15 13:30:00,57.58,57.7,57.53,57.67,17939.0,48.6013,48.7026,48.5591,48.6772,17939.0
2020-12-15 13:35:00,57.66,57.7,57.54,57.57,17907.0,48.6688,48.7026,48.5675,48.5928,17907.0
2020-12-15 13:40:00,57.57,57.71,57.57,57.63,25074.0,48.5928,48.711,48.5928,48.6435,25074.0
2020-12-15 13:45:00,57.64,57.76,57.58,57.69,23088.0,48.6519,48.7532,48.6013,48.6941,23088.0
2020-12-15 13:50:00,57.68,57.85,57.67,57.8,17944.0,48.6857,48.8292,48.6772,48.787,17944.0
2020-12-15 13:55:00,57.8,57.88,57.75,57.85,28663.0,48.787,48.8545,48.7448,48.8292,28663.0
2020-12-15 14:00:00,57.85,57.98,57.83,57.88,17746.0,48.8292,48.9389,48.8123,48.8545,17746.0
2020-12-15 14:05:00,57.84,57.88,57.73,57.82,30277.0,48.8207,48.8545,48.7279,48.8038,30277.0
2020-12-15 14:10:00,57.81,57.98,57.79,57.94,22777.0,48.7954,48.9389,48.7785,48.9051,22777.0
2020-12-15 14:15:00,57.95,57.97,57.83,57.97,33578.0,48.9136,48.9305,48.8123,48.9305,33578.0
2020-12-15 14:20:00,57.97,58.19,57.97,58.19,34202.0,48.9305,49.1162,48.9305,49.1162,34202.0
2020-12-15 14:25:00,58.19,58.33,58.18,58.27,32972.0,49.1162,49.2343,49.1077,49.1837,32972.0
2020-12-15 14:30:00,58.25,58.26,58.14,58.14,21275.0,49.1668,49.1752,49.0739,49.0739,21275.0
2020-12-15 14:35:00,58.15,58.29,58.14,58.25,32657.0,49.0824,49.2006,49.0739,49.1668,32657.0
2020-12-15 14:40:00,58.25,58.28,58.12,58.12,29307.0,49.1668,49.1921,49.0571,49.0571,29307.0
2020-12-15 14:45:00,58.15,58.21,58.12,58.15,44497.0,49.0824,49.133,49.0571,49.0824,44497.0
2020-12-15 14:50:00,58.13,58.21,58.01,58.05,34420.0,49.0655,49.133,48.9642,48.998,34420.0
2020-12-15 14:55:00,58.06,58.1,57.9,57.93,84659.0,49.0064,49.0402,48.8714,48.8967,84659.0
2020-12-15 15:00:00,57.93,58.03,57.78,57.78,30815.0,48.8967,48.9811,48.7701,48.7701,30815.0
2020-12-15 15:05:00,57.8,57.83,57.71,57.72,38333.0,48.787,48.8123,48.711,48.7194,38333.0
2020-12-15 15:10:00,57.75,57.85,57.73,57.76,30843.0,48.7448,48.8292,48.7279,48.7532,30843.0
2020-12-15 15:15:00,57.76,57.84,57.68,57.73,61461.0,48.7532,48.8207,48.6857,48.7279,61461.0
2020-12-15 15:20:00,57.73,57.76,57.6,57.67,44862.0,48.7279,48.7532,48.6182,48.6772,44862.0
2020-12-15 15:25:00,57.66,57.7,57.54,57.59,42950.0,48.6688,48.7026,48.5675,48.6097,42950.0
2020-12-15 15:30:00,57.59,57.6,57.46,57.52,35694.0,48.6097,48.6182,48.5,48.5506,35694.0
2020-12-15 15:35:00,57.52,57.56,57.28,57.35,32744.0,48.5506,48.5844,48.3481,48.4071,32744.0
2020-12-15 15:40:00,57.34,57.46,57.24,57.43,37108.0,48.3987,48.5,48.3143,48.4747,37108.0
2020-12-15 15:45:00,57.4,57.54,57.38,57.54,48745.0,48.4493,48.5675,48.4325,48.5675,48745.0
2020-12-15 15:50:00,57.53,57.59,57.31,57.37,60896.0,48.5591,48.6097,48.3734,48.424,60896.0
2020-12-15 15:55:00,57.37,57.5,57.31,57.48,136241.0,48.424,48.5337,48.3734,48.5169,136241.0
2020-12-16 09:30:00,57.03,57.25,56.6,56.87,109199.0,48.137,48.3227,47.7741,48.002,109199.0
2020-12-16 09:35:00,56.88,56.95,56.45,56.67,44836.0,48.0104,48.0695,47.6475,47.8332,44836.0
2020-12-16 09:40:00,56.72,56.75,56.45,56.67,34444.0,47.8754,47.9007,47.6475,47.8332,34444.0
2020-12-16 09:45:00,56.68,56.74,56.3,56.3,41608.0,47.8416,47.8923,47.5209,47.5209,41608.0
2020-12-16 09:50:00,56.35,56.7,56.32,56.41,33988.0,47.5631,47.8585,47.5377,47.6137,33988.0
2020-12-16 09:55:00,56.47,56.99,56.44,56.96,59735.0,47.6644,48.1033,47.639,48.078,59735.0
2020-12-16 10:00:00,56.99,57.03,56.7,56.83,61813.0,48.1033,48.137,47.8585,47.9682,61813.0
2020-12-16 10:05:00,56.85,56.98,56.78,56.83,19182.0,47.9851,48.0948,47.926,47.9682,19182.0
2020-12-16 10:10:00,56.83,56.88,56.65,56.8,23904.0,47.9682,48.0104,47.8163,47.9429,23904.0
2020-12-16 10:15:00,56.79,56.91,56.73,56.89,19647.0,47.9345,48.0357,47.8838,48.0189,19647.0
2020-12-16 10:20:00,56.91,56.98,56.78,56.89,16322.0,48.0357,48.0948,47.926,48.0189,16322.0
2020-12-16 10:25:00,56.86,57.07,56.8,56.87,25803.0,47.9935,48.1708,47.9429,48.002,25803.0
2020-12-16 10:30:00,56.88,57.44,56.88,57.34,59896.0,48.0104,48.4831,48.0104,48.3987,59896.0
2020-12-16 10:35:00,57.39,57.39,56.97,57.0,21775.0,48.4409,48.4409,48.0864,48.1117,21775.0
2020-12-16 10:40:00,57.0,57.05,56.93,56.95,30501.0,48.1117,48.1539,48.0526,48.0695,30501.0
2020-12-16 10:45:00,56.95,56.96,56.84,56.88,18739.0,48.0695,48.078,47.9767,48.0104,18739.0
2020-12-16 10:50:00,56.88,57.0,56.8,56.9,45356.0,48.0104,48.1117,47.9429,48.0273,45356.0
2020-12-16 10:55:00,56.92,57.02,56.82,57.0,19816.0,48.0442,48.1286,47.9598,48.1117,19816.0
2020-12-16 11:00:00,56.98,57.0,56.83,56.88,17458.0,48.0948,48.1117,47.9682,48.0104,17458.0
2020-12-16 11:05:00,56.87,57.01,56.87,56.98,38830.0,48.002,48.1202,48.002,48.0948,38830.0
2020-12-16 11:10:00,56.98,57.13,56.97,57.05,52895.0,48.0948,48.2214,48.0864,48.1539,52895.0
2020-12-16 11:15:00,57.04,57.15,57.03,57.14,45940.0,48.1455,48.2383,48.137,48.2299,45940.0
2020-12-16 11:20:00,57.19,57.5,56.96,57.45,94395.0,48.2721,48.5337,48.078,48.4915,94395.0
2020-12-16 11:25:00,57.48,57.67,57.48,57.66,37779.0,48.5169,48.6772,48.5169,48.6688,37779.0
2020-12-16 11:30:00,57.66,57.68,57.36,57.37,18863.0,48.6688,48.6857,48.4156,48.424,18863.0
2020-12-16 11:35:00,57.41,57.46,57.3,57.4,23710.0,48.4578,48.5,48.3649,48.4493,23710.0
2020-12-16 11:40:00,57.41,57.56,57.38,57.51,10643.0,48.4578,48.5844,48.4325,48.5422,10643.0
2020-12-16 11:45:00,57.53,57.68,57.51,57.57,16579.0,48.5591,48.6857,48.5422,48.5928,16579.0
2020-12-16 11:50:00,57.59,57.62,57.42,57.62,22710.0,48.6097,48.635,48.4662,48.635,22710.0
2020-12-16 11:55:00,57.62,57.73,57.61,57.71,33485.0,48.635,48.7279,48.6266,48.711,33485.0
2020-12-16 12:00:00,57.72,57.79,57.5,57.52,16544.0,48.7194,48.7785,48.5337,48.5506,16544.0
2020-12-16 12:05:00,57.56,57.59,57.52,57.59,13581.0,48.5844,48.6097,48.5506,48.6097,13581.0
2020-12-16 12:10:00,57.6,57.63,57.47,57.48,18174.0,48.6182,48.6435,48.5084,48.5169,18174.0
2020-12-16 12:15:00,57.48,57.5,57.43,57.47,75785.0,48.5169,48.5337,48.4747,48.5084,75785.0
2020-12-16 12:20:00,57.47,57.69,57.46,57.67,22831.0,48.5084,48.6941,48.5,48.6772,22831.0
2020-12-16 12:25:00,57.68,57.76,57.61,57.61,19251.0,48.6857,48.7532,48.6266,48.6266,19251.0
2020-12-16 12:30:00,57.59,57.75,57.52,57.75,19282.0,48.6097,48.7448,48.5506,48.7448,19282.0
2020-12-16 12:35:00,57.73,57.76,57.62,57.62,40975.0,48.7279,48.7532,48.635,48.635,40975.0
2020-12-16 12:40:00,57.62,57.71,57.62,57.7,13773.0,48.635,48.711,48.635,48.7026,13773.0
2020-12-16 12:45:00,57.7,57.74,57.67,57.69,16464.0,48.7026,48.7363,48.6772,48.6941,16464.0
2020-12-16 12:50:00,57.69,57.7,57.57,57.67,23633.0,48.6941,48.7026,48.5928,48.6772,23633.0
2020-12-16 12:55:00,57.66,57.73,57.64,57.7,10554.0,48.6688,48.7279,48.6519,48.7026,10554.0
2020-12-16 13:00:00,57.73,57.76,57.66,57.73,15709.0,48.7279,48.7532,48.6688,48.7279,15709.0
2020-12-16 13:05:00,57.73,57.87,57.73,57.79,24243.0,48.7279,48.8461,48.7279,48.7785,24243.0
2020-12-16 13:10:00,57.79,57.79,57.66,57.78,18256.0,48.7785,48.7785,48.6688,48.7701,18256.0
2020-12-16 13:15:00,57.76,57.85,57.74,57.75,18801.0,48.7532,48.8292,48.7363,48.7448,18801.0
2020-12-16 13:20:00,57.75,57.75,57.58,57.59,14693.0,48.7448,48.7448,48.6013,48.6097,14693.0
2020-12-16 13:25:00,57.57,57.64,57.56,57.61,10531.0,48.5928,48.6519,48.5844,48.6266,10531.0
2020-12-16 13:30:00,57.6,57.7,57.49,57.6,48440.0,48.6182,48.7026,48.5253,48.6182,48440.0
2020-12-16 13:35:00,57.6,57.61,57.45,57.53,14207.0,48.6182,48.6266,48.4915,48.5591,14207.0
2020-12-16 13:40:00,57.5,57.52,57.37,57.48,12395.0,48.5337,48.5506,48.424,48.5169,12395.0
2020-12-16 13:45:00,57.47,57.62,57.43,57.58,49722.0,48.5084,48.635,48.4747,48.6013,49722.0
2020-12-16 13:50:00,57.57,57.58,57.5,57.55,11018.0,48.5928,48.6013,48.5337,48.576,11018.0
2020-12-16 13:55:00,57.53,57.59,57.47,57.57,12760.0,48.5591,48.6097,48.5084,48.5928,12760.0
2020-12-16 14:00:00,57.59,57.72,57.38,57.66,30624.0,48.6097,48.7194,48.4325,48.6688,30624.0
2020-12-16 14:05:00,57.66,57.67,57.36,57.36,27802.0,48.6688,48.6772,48.4156,48.4156,27802.0
2020-12-16 14:10:00,57.39,57.44,57.28,57.33,34460.0,48.4409,48.4831,48.3481,48.3903,34460.0
2020-12-16 14:15:00,57.3,57.35,57.07,57.07,29168.0,48.3649,48.4071,48.1708,48.1708,29168.0
2020-12-16 14:20:00,57.1,57.19,57.09,57.14,18051.0,48.1961,48.2721,48.1877,48.2299,18051.0
2020-12-16 14:25:00,57.15,57.16,56.94,57.1,49629.0,48.2383,48.2468,48.0611,48.1961,49629.0
2020-12-16 14:30:00,57.1,57.16,56.94,56.98,23829.0,48.1961,48.2468,48.0611,48.0948,23829.0
2020-12-16 14:35:00,56.97,57.26,56.97,57.22,27518.0,48.0864,48.3312,48.0864,48.2974,27518.0
2020-12-16 14:40:00,57.21,57.21,57.04,57.07,21365.0,48.289,48.289,48.1455,48.1708,21365.0
2020-12-16 14:45:00,57.06,57.18,57.05,57.17,17519.0,48.1624,48.2636,48.1539,48.2552,17519.0
2020-12-16 14:50:00,57.17,57.23,57.13,57.17,25955.0,48.2552,48.3058,48.2214,48.2552,25955.0
2020-12-16 14:55:00,57.16,57.31,57.13,57.25,21398.0,48.2468,48.3734,48.2214,48.3227,21398.0
2020-12-16 15:00:00,57.24,57.24,57.05,57.09,34430.0,48.3143,48.3143,48.1539,48.1877,34430.0
2020-12-16 15:05:00,57.08,57.1,56.92,56.93,19875.0,48.1792,48.1961,48.0442,48.0526,19875.0
2020-12-16 15:10:00,56.93,57.03,56.92,57.02,14798.0,48.0526,48.137,48.0442,48.1286,14798.0
2020-12-16 15:15:00,57.01,57.19,57.01,57.17,27922.0,48.1202,48.2721,48.1202,48.2552,27922.0
2020-12-16 15:20:00,57.18,57.18,57.04,57.06,35130.0,48.2636,48.2636,48.1455,48.1624,35130.0
2020-12-16 15:25:00,57.07,57.1,56.91,56.94,25043.0,48.1708,48.1961,48.0357,48.0611,25043.0
2020-12-16 15:30:00,56.95,57.25,56.95,57.18,33170.0,48.0695,48.3227,48.0695,48.2636,33170.0
2020-12-16 15:35:00,57.18,57.18,56.82,56.9,44571.0,48.2636,48.2636,47.9598,48.0273,44571.0
2020-12-16 15:40:00,56.89,56.94,56.75,56.78,65767.0,48.0189,48.0611,47.9007,47.926,65767.0
2020-12-16 15:45:00,56.78,56.97,56.76,56.94,84639.0,47.926,48.0864,47.9091,48.0611,84639.0
2020-12-16 15:50:00,56.93,56.98,56.81,56.93,107386.0,48.0526,48.0948,47.9513,48.0526,107386.0
2020-12-16 15:55:00,56.93,56.95,56.85,56.91,197769.0,48.0526,48.0695,47.9851,48.0357,197769.0
2020-12-17 09:30:00,57.37,57.45,56.5,56.54,88896.0,48.424,48.4915,47.6897,47.7234,88896.0
2020-12-17 09:35:00,56.45,56.87,56.45,56.61,25954.0,47.6475,48.002,47.6475,47.7825,25954.0
2020-12-17 09:40:00,56.71,56.74,56.32,56.41,41417.0,47.8669,47.8923,47.5377,47.6137,41417.0
2020-12-17 09:45:00,56.43,56.44,56.12,56.23,51388.0,47.6306,47.639,47.3689,47.4618,51388.0
2020-12-17 09:50:00,56.27,56.31,55.92,56.05,60547.0,47.4955,47.5293,47.2001,47.3099,60547.0
2020-12-17 09:55:00,56.05,56.14,55.8,56.02,49806.0,47.3099,47.3858,47.0988,47.2845,49806.0
2020-12-17 10:00:00,56.03,56.21,55.8,55.87,47947.0,47.293,47.4449,47.0988,47.1579,47947.0
2020-12-17 10:05:00,55.83,56.15,55.82,56.1,25279.0,47.1242,47.3943,47.1157,47.3521,25279.0
2020-12-17 10:10:00,56.09,56.21,55.97,56.14,35418.0,47.3436,47.4449,47.2423,47.3858,35418.0
2020-12-17 10:15:00,56.12,56.2,55.95,56.15,26036.0,47.3689,47.4365,47.2254,47.3943,26036.0
2020-12-17 10:20:00,56.11,56.17,56.03,56.17,23161.0,47.3605,47.4111,47.293,47.4111,23161.0
2020-12-17 10:25:00,56.19,56.51,56.11,56.39,33183.0,47.428,47.6981,47.3605,47.5968,33183.0
2020-12-17 10:30:00,56.35,56.59,56.3,56.3,41515.0,47.5631,47.7656,47.5209,47.5209,41515.0
2020-12-17 10:35:00,56.33,56.39,56.05,56.12,58204.0,47.5462,47.5968,47.3099,47.3689,58204.0
2020-12-17 10:40:00,56.13,56.13,55.96,56.06,41343.0,47.3774,47.3774,47.2339,47.3183,41343.0
2020-12-17 10:45:00,56.05,56.52,56.05,56.52,40676.0,47.3099,47.7066,47.3099,47.7066,40676.0
2020-12-17 10:50:00,56.5,56.55,56.3,56.39,45646.0,47.6897,47.7319,47.5209,47.5968,45646.0
2020-12-17 10:55:00,56.39,56.47,56.24,56.46,31153.0,47.5968,47.6644,47.4702,47.6559,31153.0
2020-12-17 11:00:00,56.47,56.54,56.37,56.44,23723.0,47.6644,47.7234,47.58,47.639,23723.0
2020-12-17 11:05:00,56.46,56.51,56.35,56.51,21012.0,47.6559,47.6981,47.5631,47.6981,21012.0
2020-12-17 11:10:00,56.5,56.86,56.48,56.85,36292.0,47.6897,47.9935,47.6728,47.9851,36292.0
2020-12-17 11:15:00,56.82,56.84,56.6,56.64,24767.0,47.9598,47.9767,47.7741,47.8079,24767.0
2020-12-17 11:20:00,56.62,56.64,56.47,56.6,18091.0,47.791,47.8079,47.6644,47.7741,18091.0
2020-12-17 11:25:00,56.55,56.56,56.44,56.52,19534.0,47.7319,47.7403,47.639,47.7066,19534.0
2020-12-17 11:30:00,56.51,56.57,56.36,56.53,18576.0,47.6981,47.7488,47.5715,47.715,18576.0
2020-12-17 11:35:00,56.5,56.69,56.41,56.56,19647.0,47.6897,47.8501,47.6137,47.7403,19647.0
2020-12-17 11:40:00,56.56,56.65,56.55,56.59,12853.0,47.7403,47.8163,47.7319,47.7656,12853.0
2020-12-17 11:45:00,56.6,56.61,56.46,56.52,15288.0,47.7741,47.7825,47.6559,47.7066,15288.0
2020-12-17 11:50:00,56.54,56.58,56.38,56.45,12572.0,47.7234,47.7572,47.5884,47.6475,12572.0
2020-12-17 11:55:00,56.44,56.57,56.42,56.53,14279.0,47.639,47.7488,47.6222,47.715,14279.0
2020-12-17 12:00:00,56.53,56.56,56.4,56.4,13850.0,47.715,47.7403,47.6053,47.6053,13850.0
2020-12-17 12:05:00,56.4,56.4,56.26,56.32,15147.0,47.6053,47.6053,47.4871,47.5377,15147.0
2020-12-17 12:10:00,56.34,56.47,56.32,56.42,15063.0,47.5546,47.6644,47.5377,47.6222,15063.0
2020-12-17 12:15:00,56.39,56.42,56.33,56.38,17179.0,47.5968,47.6222,47.5462,47.5884,17179.0
2020-12-17 12:20:00,56.39,56.45,56.34,56.41,46268.0,47.5968,47.6475,47.5546,47.6137,46268.0
2020-12-17 12:25:00,56.41,56.65,56.4,56.57,12467.0,47.6137,47.8163,47.6053,47.7488,12467.0
2020-12-17 12:30:00,56.57,56.65,56.53,56.58,12145.0,47.7488,47.8163,47.715,47.7572,12145.0
2020-12-17 12:35:00,56.59,56.66,56.58,56.6,12290.0,47.7656,47.8247,47.7572,47.7741,12290.0
2020-12-17 12:40:00,56.61,56.62,56.5,56.53,15491.0,47.7825,47.791,47.6897,47.715,15491.0
2020-12-17 12:45:00,56.52,56.55,56.47,56.49,18114.0,47.7066,47.7319,47.6644,47.6812,18114.0
2020-12-17 12:50:00,56.51,56.57,56.36,56.46,14516.0,47.6981,47.7488,47.5715,47.6559,14516.0
2020-12-17 12:55:00,56.46,56.58,56.46,56.55,15386.0,47.6559,47.7572,47.6559,47.7319,15386.0
2020-12-17 13:00:00,56.56,56.57,56.36,56.39,13944.0,47.7403,47.7488,47.5715,47.5968,13944.0
2020-12-17 13:05:00,56.37,56.45,56.35,56.36,17640.0,47.58,47.6475,47.5631,47.5715,17640.0
2020-12-17 13:10:00,56.36,56.43,56.32,56.43,44005.0,47.5715,47.6306,47.5377,47.6306,44005.0
2020-12-17 13:15:00,56.41,56.51,56.4,56.47,13663.0,47.6137,47.6981,47.6053,47.6644,13663.0
2020-12-17 13:20:00,56.44,56.49,56.38,56.46,34660.0,47.639,47.6812,47.5884,47.6559,34660.0
2020-12-17 13:25:00,56.48,56.49,56.4,56.41,15034.0,47.6728,47.6812,47.6053,47.6137,15034.0
2020-12-17 13:30:00,56.41,56.46,56.35,56.46,12334.0,47.6137,47.6559,47.5631,47.6559,12334.0
2020-12-17 13:35:00,56.43,56.55,56.41,56.54,12901.0,47.6306,47.7319,47.6137,47.7234,12901.0
2020-12-17 13:40:00,56.52,56.52,56.34,56.46,13443.0,47.7066,47.7066,47.5546,47.6559,13443.0
2020-12-17 13:45:00,56.49,56.5,56.37,56.42,14249.0,47.6812,47.6897,47.58,47.6222,14249.0
2020-12-17 13:50:00,56.41,56.45,56.27,56.36,16568.0,47.6137,47.6475,47.4955,47.5715,16568.0
2020-12-17 13:55:00,56.36,56.39,56.26,56.35,12555.0,47.5715,47.5968,47.4871,47.5631,12555.0
2020-12-17 14:00:00,56.35,56.39,56.22,56.36,27780.0,47.5631,47.5968,47.4533,47.5715,27780.0
2020-12-17 14:05:00,56.36,56.43,56.35,56.4,15542.0,47.5715,47.6306,47.5631,47.6053,15542.0
2020-12-17 14:10:00,56.4,56.44,56.28,56.32,21618.0,47.6053,47.639,47.504,47.5377,21618.0
2020-12-17 14:15:00,56.31,56.4,56.28,56.37,16875.0,47.5293,47.6053,47.504,47.58,16875.0
2020-12-17 14:20:00,56.36,56.54,56.35,56.45,41280.0,47.5715,47.7234,47.5631,47.6475,41280.0
2020-12-17 14:25:00,56.41,56.41,56.31,56.38,15557.0,47.6137,47.6137,47.5293,47.5884,15557.0
2020-12-17 14:30:00,56.39,56.45,56.37,56.39,16755.0,47.5968,47.6475,47.58,47.5968,16755.0
2020-12-17 14:35:00,56.4,56.5,56.37,56.46,17206.0,47.6053,47.6897,47.58,47.6559,17206.0
2020-12-17 14:40:00,56.47,56.58,56.47,56.58,17190.0,47.6644,47.7572,47.6644,47.7572,17190.0
2020-12-17 14:45:00,56.58,56.61,56.53,56.57,20210.0,47.7572,47.7825,47.715,47.7488,20210.0
2020-12-17 14:50:00,56.58,56.63,56.49,56.57,17719.0,47.7572,47.7994,47.6812,47.7488,17719.0
2020-12-17 14:55:00,56.57,56.64,56.54,56.6,18193.0,47.7488,47.8079,47.7234,47.7741,18193.0
2020-12-17 15:00:00,56.58,56.69,56.58,56.64,25545.0,47.7572,47.8501,47.7572,47.8079,25545.0
2020-12-17 15:05:00,56.63,56.76,56.62,56.66,31882.0,47.7994,47.9091,47.791,47.8247,31882.0
2020-12-17 15:10:00,56.65,56.68,56.61,56.68,20816.0,47.8163,47.8416,47.7825,47.8416,20816.0
2020-12-17 15:15:00,56.68,56.71,56.59,56.62,24611.0,47.8416,47.8669,47.7656,47.791,24611.0
2020-12-17 15:20:00,56.63,56.73,56.62,56.67,45710.0,47.7994,47.8838,47.791,47.8332,45710.0
2020-12-17 15:25:00,56.68,56.7,56.48,56.48,25762.0,47.8416,47.8585,47.6728,47.6728,25762.0
2020-12-17 15:30:00,56.48,56.54,56.31,56.33,45545.0,47.6728,47.7234,47.5293,47.5462,45545.0
2020-12-17 15:35:00,56.33,56.53,56.27,56.47,50101.0,47.5462,47.715,47.4955,47.6644,50101.0
2020-12-17 15:40:00,56.46,56.46,56.3,56.34,49525.0,47.6559,47.6559,47.5209,47.5546,49525.0
2020-12-17 15:45:00,56.35,56.38,56.27,56.28,54962.0,47.5631,47.5884,47.4955,47.504,54962.0
2020-12-17 15:50:00,56.29,56.39,56.22,56.29,96057.0,47.5124,47.5968,47.4533,47.5124,96057.0
2020-12-17 15:55:00,56.27,56.37,56.19,56.34,178212.0,47.4955,47.58,47.428,47.5546,178212.0
2020-12-18 09:30:00,56.01,56.32,55.78,56.25,652824.0,47.2761,47.5377,47.082,47.4787,652824.0
2020-12-18 09:35:00,56.08,56.09,55.69,55.82,37715.0,47.3352,47.3436,47.006,47.1157,37715.0
2020-12-18 09:40:00,55.8,56.15,55.63,55.69,42252.0,47.0988,47.3943,46.9553,47.006,42252.0
2020-12-18 09:45:00,55.74,55.81,55.6,55.74,36407.0,47.0482,47.1073,46.93,47.0482,36407.0
2020-12-18 09:50:00,55.73,55.82,55.54,55.74,32366.0,47.0398,47.1157,46.8794,47.0482,32366.0
2020-12-18 09:55:00,55.68,55.78,55.58,55.62,33775.0,46.9975,47.082,46.9131,46.9469,33775.0
2020-12-18 10:00:00,55.64,55.76,55.53,55.62,28169.0,46.9638,47.0651,46.8709,46.9469,28169.0
2020-12-18 10:05:00,55.65,55.83,55.59,55.83,27267.0,46.9722,47.1242,46.9216,47.1242,27267.0
2020-12-18 10:10:00,55.83,55.96,55.8,55.9,29696.0,47.1242,47.2339,47.0988,47.1832,29696.0
2020-12-18 10:15:00,55.9,55.93,55.65,55.74,33044.0,47.1832,47.2086,46.9722,47.0482,33044.0
2020-12-18 10:20:00,55.73,55.73,55.52,55.57,26344.0,47.0398,47.0398,46.8625,46.9047,26344.0
2020-12-18 10:25:00,55.58,55.64,55.41,55.41,50500.0,46.9131,46.9638,46.7697,46.7697,50500.0
2020-12-18 10:30:00,55.42,55.47,55.22,55.28,95540.0,46.7781,46.8203,46.6093,46.6599,95540.0
2020-12-18 10:35:00,55.29,55.35,55.15,55.18,70996.0,46.6684,46.719,46.5502,46.5755,70996.0
2020-12-18 10:40:00,55.18,55.4,55.15,55.36,39118.0,46.5755,46.7612,46.5502,46.7274,39118.0
2020-12-18 10:45:00,55.36,55.43,55.28,55.3,32803.0,46.7274,46.7865,46.6599,46.6768,32803.0
2020-12-18 10:50:00,55.3,55.55,55.26,55.52,18419.0,46.6768,46.8878,46.643,46.8625,18419.0
2020-12-18 10:55:00,55.53,55.61,55.47,55.56,29864.0,46.8709,46.9385,46.8203,46.8963,29864.0
2020-12-18 11:00:00,55.57,55.67,55.45,55.48,19470.0,46.9047,46.9891,46.8034,46.8287,19470.0
2020-12-18 11:05:00,55.5,55.55,55.36,55.39,46962.0,46.8456,46.8878,46.7274,46.7528,46962.0
2020-12-18 11:10:00,55.38,55.4,55.18,55.21,33586.0,46.7443,46.7612,46.5755,46.6008,33586.0
2020-12-18 11:15:00,55.21,55.34,55.06,55.3,84840.0,46.6008,46.7106,46.4742,46.6768,84840.0
2020-12-18 11:20:00,55.3,55.53,55.3,55.48,62680.0,46.6768,46.8709,46.6768,46.8287,62680.0
2020-12-18 11:25:00,55.5,55.52,55.21,55.21,45735.0,46.8456,46.8625,46.6008,46.6008,45735.0
2020-12-18 11:30:00,55.17,55.2,54.98,55.07,74636.0,46.5671,46.5924,46.4067,46.4827,74636.0
2020-12-18 11:35:00,55.09,55.19,55.05,55.07,22871.0,46.4995,46.584,46.4658,46.4827,22871.0
2020-12-18 11:40:00,55.08,55.09,54.98,55.08,28752.0,46.4911,46.4995,46.4067,46.4911,28752.0
2020-12-18 11:45:00,55.08,55.16,55.01,55.15,18018.0,46.4911,46.5586,46.432,46.5502,18018.0
2020-12-18 11:50:00,55.16,55.18,55.07,55.07,21108.0,46.5586,46.5755,46.4827,46.4827,21108.0
2020-12-18 11:55:00,55.06,55.15,55.03,55.05,25058.0,46.4742,46.5502,46.4489,46.4658,25058.0
2020-12-18 12:00:00,55.06,55.14,54.97,55.13,49056.0,46.4742,46.5418,46.3983,46.5333,49056.0
2020-12-18 12:05:00,55.12,55.17,55.09,55.12,19208.0,46.5249,46.5671,46.4995,46.5249,19208.0
2020-12-18 12:10:00,55.11,55.12,55.0,55.05,22730.0,46.5164,46.5249,46.4236,46.4658,22730.0
2020-12-18 12:15:00,55.07,55.31,55.07,55.28,38272.0,46.4827,46.6852,46.4827,46.6599,38272.0
2020-12-18 12:20:00,55.28,55.28,55.07,55.07,33026.0,46.6599,46.6599,46.4827,46.4827,33026.0
2020-12-18 12:25:00,55.06,55.16,55.05,55.09,18768.0,46.4742,46.5586,46.4658,46.4995,18768.0
2020-12-18 12:30:00,55.08,55.14,55.07,55.08,19518.0,46.4911,46.5418,46.4827,46.4911,19518.0
2020-12-18 12:35:00,55.07,55.22,55.07,55.22,20588.0,46.4827,46.6093,46.4827,46.6093,20588.0
2020-12-18 12:40:00,55.22,55.27,55.18,55.2,16867.0,46.6093,46.6515,46.5755,46.5924,16867.0
2020-12-18 12:45:00,55.19,55.24,55.14,55.17,25716.0,46.584,46.6262,46.5418,46.5671,25716.0
2020-12-18 12:50:00,55.18,55.18,54.99,55.01,21641.0,46.5755,46.5755,46.4151,46.432,21641.0
2020-12-18 12:55:00,55.01,55.11,54.99,55.1,42094.0,46.432,46.5164,46.4151,46.508,42094.0
2020-12-18 13:00:00,55.1,55.11,54.99,55.02,35858.0,46.508,46.5164,46.4151,46.4405,35858.0
2020-12-18 13:05:00,55.04,55.07,55.0,55.04,19648.0,46.4573,46.4827,46.4236,46.4573,19648.0
2020-12-18 13:10:00,55.03,55.05,54.98,54.98,20549.0,46.4489,46.4658,46.4067,46.4067,20549.0
2020-12-18 13:15:00,54.98,54.98,54.88,54.88,31488.0,46.4067,46.4067,46.3223,46.3223,31488.0
2020-12-18 13:20:00,54.88,54.88,54.78,54.83,32297.0,46.3223,46.3223,46.2379,46.2801,32297.0
2020-12-18 13:25:00,54.83,55.08,54.82,55.06,20297.0,46.2801,46.4911,46.2717,46.4742,20297.0
2020-12-18 13:30:00,55.04,55.05,54.81,54.87,23914.0,46.4573,46.4658,46.2632,46.3139,23914.0
2020-12-18 13:35:00,54.88,54.94,54.86,54.9,21983.0,46.3223,46.3729,46.3054,46.3392,21983.0
2020-12-18 13:40:00,54.89,54.95,54.83,54.89,21912.0,46.3307,46.3814,46.2801,46.3307,21912.0
2020-12-18 13:45:00,54.91,54.94,54.87,54.89,25666.0,46.3476,46.3729,46.3139,46.3307,25666.0
2020-12-18 13:50:00,54.88,54.94,54.82,54.85,23871.0,46.3223,46.3729,46.2717,46.297,23871.0
2020-12-18 13:55:00,54.85,54.92,54.85,54.87,18195.0,46.297,46.3561,46.297,46.3139,18195.0
2020-12-18 14:00:00,54.87,54.87,54.69,54.7,32000.0,46.3139,46.3139,46.1619,46.1704,32000.0
2020-12-18 14:05:00,54.71,54.88,54.67,54.79,35103.0,46.1788,46.3223,46.145,46.2463,35103.0
2020-12-18 14:10:00,54.78,54.78,54.67,54.68,26157.0,46.2379,46.2379,46.145,46.1535,26157.0
2020-12-18 14:15:00,54.66,54.78,54.63,54.78,44164.0,46.1366,46.2379,46.1113,46.2379,44164.0
2020-12-18 14:20:00,54.78,54.89,54.75,54.76,44999.0,46.2379,46.3307,46.2126,46.221,44999.0
2020-12-18 14:25:00,54.77,54.95,54.75,54.91,129534.0,46.2294,46.3814,46.2126,46.3476,129534.0
2020-12-18 14:30:00,54.92,54.98,54.84,54.84,29765.0,46.3561,46.4067,46.2885,46.2885,29765.0
2020-12-18 14:35:00,54.83,54.87,54.76,54.86,48731.0,46.2801,46.3139,46.221,46.3054,48731.0
2020-12-18 14:40:00,54.86,54.9,54.81,54.85,25098.0,46.3054,46.3392,46.2632,46.297,25098.0
2020-12-18 14:45:00,54.85,54.98,54.82,54.9,26273.0,46.297,46.4067,46.2717,46.3392,26273.0
2020-12-18 14:50:00,54.91,54.92,54.79,54.82,44375.0,46.3476,46.3561,46.2463,46.2717,44375.0
2020-12-18 14:55:00,54.83,54.88,54.77,54.87,103964.0,46.2801,46.3223,46.2294,46.3139,103964.0
2020-12-18 15:00:00,54.86,54.87,54.67,54.67,45596.0,46.3054,46.3139,46.145,46.145,45596.0
2020-12-18 15:05:00,54.69,54.85,54.67,54.76,64086.0,46.1619,46.297,46.145,46.221,64086.0
2020-12-18 15:10:00,54.75,54.76,54.56,54.63,50119.0,46.2126,46.221,46.0522,46.1113,50119.0
2020-12-18 15:15:00,54.61,54.73,54.6,54.61,32563.0,46.0944,46.1957,46.086,46.0944,32563.0
2020-12-18 15:20:00,54.62,54.64,54.51,54.57,66958.0,46.1028,46.1197,46.01,46.0606,66958.0
2020-12-18 15:25:00,54.57,54.64,54.41,54.46,125466.0,46.0606,46.1197,45.9256,45.9678,125466.0
2020-12-18 15:30:00,54.47,54.53,54.35,54.49,63646.0,45.9762,46.0269,45.8749,45.9931,63646.0
2020-12-18 15:35:00,54.48,54.48,54.35,54.47,90692.0,45.9847,45.9847,45.8749,45.9762,90692.0
2020-12-18 15:40:00,54.46,54.49,54.34,54.45,119969.0,45.9678,45.9931,45.8665,45.9593,119969.0
2020-12-18 15:45:00,54.45,54.67,54.45,54.58,151285.0,45.9593,46.145,45.9593,46.0691,151285.0
2020-12-18 15:50:00,54.56,54.86,54.5,54.84,174969.0,46.0522,46.3054,46.0016,46.2885,174969.0
2020-12-18 15:55:00,54.84,54.97,54.73,54.77,509280.0,46.2885,46.3983,46.1957,46.2294,509280.0
2020-12-21 09:30:00,52.45,53.08,51.9,53.05,226240.0,44.2712,44.803,43.807,44.7777,226240.0
2020-12-21 09:35:00,53.05,53.89,53.05,53.75,73223.0,44.7777,45.4867,44.7777,45.3685,73223.0
2020-12-21 09:40:00,53.71,54.08,53.71,53.93,91896.0,45.3347,45.647,45.3347,45.5204,91896.0
2020-12-21 09:45:00,53.95,54.37,53.94,54.17,51666.0,45.5373,45.8918,45.5289,45.723,51666.0
2020-12-21 09:50:00,54.16,54.47,54.13,54.39,106336.0,45.7146,45.9762,45.6892,45.9087,106336.0
2020-12-21 09:55:00,54.48,54.49,53.97,54.04,45400.0,45.9847,45.9931,45.5542,45.6133,45400.0
2020-12-21 10:00:00,53.96,54.15,53.46,53.53,47499.0,45.5458,45.7061,45.1237,45.1828,47499.0
2020-12-21 10:05:00,53.51,53.7,53.39,53.6,31075.0,45.1659,45.3263,45.0646,45.2419,31075.0
2020-12-21 10:10:00,53.61,54.05,53.59,53.86,23079.0,45.2503,45.6217,45.2335,45.4613,23079.0
2020-12-21 10:15:00,53.82,54.08,53.67,53.71,32273.0,45.4276,45.647,45.301,45.3347,32273.0
2020-12-21 10:20:00,53.74,53.82,53.52,53.78,33838.0,45.3601,45.4276,45.1744,45.3938,33838.0
2020-12-21 10:25:00,53.76,54.09,53.74,54.0,28250.0,45.3769,45.6555,45.3601,45.5795,28250.0
2020-12-21 10:30:00,54.02,54.29,53.94,54.22,32724.0,45.5964,45.8243,45.5289,45.7652,32724.0
2020-12-21 10:35:00,54.27,54.6,54.26,54.52,49269.0,45.8074,46.086,45.799,46.0184,49269.0
2020-12-21 10:40:00,54.5,54.69,54.45,54.64,53407.0,46.0016,46.1619,45.9593,46.1197,53407.0
2020-12-21 10:45:00,54.59,54.92,54.55,54.92,49749.0,46.0775,46.3561,46.0438,46.3561,49749.0
2020-12-21 10:50:00,54.94,55.0,54.79,54.91,60490.0,46.3729,46.4236,46.2463,46.3476,60490.0
2020-12-21 10:55:00,54.9,54.91,54.61,54.65,21809.0,46.3392,46.3476,46.0944,46.1282,21809.0
2020-12-21 11:00:00,54.65,54.89,54.64,54.89,22131.0,46.1282,46.3307,46.1197,46.3307,22131.0
2020-12-21 11:05:00,54.89,54.95,54.8,54.91,23113.0,46.3307,46.3814,46.2548,46.3476,23113.0
2020-12-21 11:10:00,54.91,55.05,54.82,54.94,61271.0,46.3476,46.4658,46.2717,46.3729,61271.0
2020-12-21 11:15:00,54.95,54.95,54.61,54.69,23124.0,46.3814,46.3814,46.0944,46.1619,23124.0
2020-12-21 11:20:00,54.68,54.71,54.55,54.55,17723.0,46.1535,46.1788,46.0438,46.0438,17723.0
2020-12-21 11:25:00,54.51,54.56,54.14,54.16,46165.0,46.01,46.0522,45.6977,45.7146,46165.0
2020-12-21 11:30:00,54.17,54.26,54.11,54.11,24097.0,45.723,45.799,45.6724,45.6724,24097.0
2020-12-21 11:35:00,54.11,54.19,54.03,54.11,21082.0,45.6724,45.7399,45.6048,45.6724,21082.0
2020-12-21 11:40:00,54.11,54.18,53.88,53.98,21560.0,45.6724,45.7315,45.4782,45.5626,21560.0
2020-12-21 11:45:00,53.96,53.97,53.75,53.82,18355.0,45.5458,45.5542,45.3685,45.4276,18355.0
2020-12-21 11:50:00,53.83,53.88,53.5,53.63,29958.0,45.436,45.4782,45.1575,45.2672,29958.0
2020-12-21 11:55:00,53.61,53.77,53.59,53.73,18241.0,45.2503,45.3854,45.2335,45.3516,18241.0
2020-12-21 12:00:00,53.73,53.82,53.63,53.82,19405.0,45.3516,45.4276,45.2672,45.4276,19405.0
2020-12-21 12:05:00,53.83,53.89,53.72,53.75,14766.0,45.436,45.4867,45.3432,45.3685,14766.0
2020-12-21 12:10:00,53.75,53.78,53.69,53.74,19333.0,45.3685,45.3938,45.3179,45.3601,19333.0
2020-12-21 12:15:00,53.75,53.82,53.66,53.79,27557.0,45.3685,45.4276,45.2925,45.4023,27557.0
2020-12-21 12:20:00,53.81,53.86,53.76,53.78,21765.0,45.4191,45.4613,45.3769,45.3938,21765.0
2020-12-21 12:25:00,53.79,53.93,53.75,53.9,22593.0,45.4023,45.5204,45.3685,45.4951,22593.0
2020-12-21 12:30:00,53.94,53.99,53.86,53.95,12286.0,45.5289,45.5711,45.4613,45.5373,12286.0
2020-12-21 12:35:00,53.93,53.93,53.83,53.85,12482.0,45.5204,45.5204,45.436,45.4529,12482.0
2020-12-21 12:40:00,53.85,53.88,53.67,53.76,14577.0,45.4529,45.4782,45.301,45.3769,14577.0
2020-12-21 12:45:00,53.77,53.85,53.73,53.83,11142.0,45.3854,45.4529,45.3516,45.436,11142.0
2020-12-21 12:50:00,53.82,53.84,53.7,53.74,27661.0,45.4276,45.4445,45.3263,45.3601,27661.0
2020-12-21 12:55:00,53.75,53.89,53.75,53.89,17244.0,45.3685,45.4867,45.3685,45.4867,17244.0
2020-12-21 13:00:00,53.89,53.99,53.8,53.81,43308.0,45.4867,45.5711,45.4107,45.4191,43308.0
2020-12-21 13:05:00,53.81,53.9,53.78,53.87,50295.0,45.4191,45.4951,45.3938,45.4698,50295.0
2020-12-21 13:10:00,53.87,54.1,53.84,54.1,23132.0,45.4698,45.6639,45.4445,45.6639,23132.0
2020-12-21 13:15:00,54.13,54.21,54.04,54.04,13522.0,45.6892,45.7568,45.6133,45.6133,13522.0
2020-12-21 13:20:00,54.04,54.08,53.97,54.02,16900.0,45.6133,45.647,45.5542,45.5964,16900.0
2020-12-21 13:25:00,54.01,54.05,53.98,54.01,26733.0,45.588,45.6217,45.5626,45.588,26733.0
2020-12-21 13:30:00,54.0,54.13,53.98,54.01,19260.0,45.5795,45.6892,45.5626,45.588,19260.0
2020-12-21 13:35:00,54.02,54.11,53.99,54.06,6265.0,45.5964,45.6724,45.5711,45.6302,6265.0
2020-12-21 13:40:00,54.09,54.35,54.09,54.32,11292.0,45.6555,45.8749,45.6555,45.8496,11292.0
2020-12-21 13:45:00,54.33,54.41,54.26,54.27,18091.0,45.8581,45.9256,45.799,45.8074,18091.0
2020-12-21 13:50:00,54.28,54.33,54.22,54.29,10129.0,45.8159,45.8581,45.7652,45.8243,10129.0
2020-12-21 13:55:00,54.26,54.31,54.24,54.29,12869.0,45.799,45.8412,45.7821,45.8243,12869.0
2020-12-21 14:00:00,54.28,54.29,54.1,54.15,17523.0,45.8159,45.8243,45.6639,45.7061,17523.0
2020-12-21 14:05:00,54.15,54.31,54.1,54.31,37231.0,45.7061,45.8412,45.6639,45.8412,37231.0
2020-12-21 14:10:00,54.3,54.45,54.28,54.42,15294.0,45.8327,45.9593,45.8159,45.934,15294.0
2020-12-21 14:15:00,54.44,54.58,54.42,54.53,26302.0,45.9509,46.0691,45.934,46.0269,26302.0
2020-12-21 14:20:00,54.5,54.69,54.5,54.63,14557.0,46.0016,46.1619,46.0016,46.1113,14557.0
2020-12-21 14:25:00,54.64,54.69,54.56,54.58,17986.0,46.1197,46.1619,46.0522,46.0691,17986.0
2020-12-21 14:30:00,54.58,54.73,54.57,54.64,24793.0,46.0691,46.1957,46.0606,46.1197,24793.0
2020-12-21 14:35:00,54.65,54.67,54.48,54.57,15812.0,46.1282,46.145,45.9847,46.0606,15812.0
2020-12-21 14:40:00,54.56,54.57,54.44,54.45,16118.0,46.0522,46.0606,45.9509,45.9593,16118.0
2020-12-21 14:45:00,54.47,54.5,54.4,54.4,16366.0,45.9762,46.0016,45.9171,45.9171,16366.0
2020-12-21 14:50:00,54.4,54.42,54.34,54.38,25717.0,45.9171,45.934,45.8665,45.9003,25717.0
2020-12-21 14:55:00,54.36,54.37,54.18,54.19,21539.0,45.8834,45.8918,45.7315,45.7399,21539.0
2020-12-21 15:00:00,54.19,54.27,54.18,54.24,19906.0,45.7399,45.8074,45.7315,45.7821,19906.0
2020-12-21 15:05:00,54.24,54.25,54.09,54.1,30305.0,45.7821,45.7905,45.6555,45.6639,30305.0
2020-12-21 15:10:00,54.1,54.22,54.06,54.22,21840.0,45.6639,45.7652,45.6302,45.7652,21840.0
2020-12-21 15:15:00,54.19,54.26,54.16,54.26,24341.0,45.7399,45.799,45.7146,45.799,24341.0
2020-12-21 15:20:00,54.28,54.35,54.06,54.11,25371.0,45.8159,45.8749,45.6302,45.6724,25371.0
2020-12-21 15:25:00,54.12,54.24,54.11,54.23,22419.0,45.6808,45.7821,45.6724,45.7737,22419.0
2020-12-21 15:30:00,54.23,54.23,53.93,53.94,43350.0,45.7737,45.7737,45.5204,45.5289,43350.0
2020-12-21 15:35:00,53.94,54.05,53.9,54.0,47417.0,45.5289,45.6217,45.4951,45.5795,47417.0
2020-12-21 15:40:00,54.02,54.12,53.84,53.86,54952.0,45.5964,45.6808,45.4445,45.4613,54952.0
2020-12-21 15:45:00,53.86,54.04,53.82,54.02,55619.0,45.4613,45.6133,45.4276,45.5964,55619.0
2020-12-21 15:50:00,54.02,54.03,53.83,53.91,72495.0,45.5964,45.6048,45.436,45.5036,72495.0
2020-12-21 15:55:00,53.92,54.11,53.87,53.99,215671.0,45.512,45.6724,45.4698,45.5711,215671.0
2020-12-22 09:30:00,53.64,54.2,53.64,54.14,95665.0,45.2757,45.7483,45.2757,45.6977,95665.0
2020-12-22 09:35:00,54.09,54.28,53.83,54.0,28508.0,45.6555,45.8159,45.436,45.5795,28508.0
2020-12-22 09:40:00,54.0,54.13,53.7,54.04,26698.0,45.5795,45.6892,45.3263,45.6133,26698.0
2020-12-22 09:45:00,54.04,54.17,53.95,54.05,19989.0,45.6133,45.723,45.5373,45.6217,19989.0
2020-12-22 09:50:00,54.02,54.03,53.81,53.88,18512.0,45.5964,45.6048,45.4191,45.4782,18512.0
2020-12-22 09:55:00,53.87,53.9,53.7,53.76,23494.0,45.4698,45.4951,45.3263,45.3769,23494.0
2020-12-22 10:00:00,53.75,54.09,53.71,54.04,21700.0,45.3685,45.6555,45.3347,45.6133,21700.0
2020-12-22 10:05:00,54.02,54.21,53.99,54.14,20218.0,45.5964,45.7568,45.5711,45.6977,20218.0
2020-12-22 10:10:00,54.17,54.31,54.0,54.05,22465.0,45.723,45.8412,45.5795,45.6217,22465.0
2020-12-22 10:15:00,54.06,54.21,54.03,54.21,15192.0,45.6302,45.7568,45.6048,45.7568,15192.0
2020-12-22 10:20:00,54.21,54.35,54.17,54.29,18454.0,45.7568,45.8749,45.723,45.8243,18454.0
2020-12-22 10:25:00,54.32,54.55,54.22,54.48,12288.0,45.8496,46.0438,45.7652,45.9847,12288.0
2020-12-22 10:30:00,54.49,54.51,54.2,54.2,12089.0,45.9931,46.01,45.7483,45.7483,12089.0
2020-12-22 10:35:00,54.2,54.3,54.13,54.3,13206.0,45.7483,45.8327,45.6892,45.8327,13206.0
2020-12-22 10:40:00,54.3,54.42,54.24,54.42,19806.0,45.8327,45.934,45.7821,45.934,19806.0
2020-12-22 10:45:00,54.41,54.43,54.22,54.23,15480.0,45.9256,45.9425,45.7652,45.7737,15480.0
2020-12-22 10:50:00,54.23,54.36,54.23,54.33,8108.0,45.7737,45.8834,45.7737,45.8581,8108.0
2020-12-22 10:55:00,54.32,54.36,54.3,54.33,59657.0,45.8496,45.8834,45.8327,45.8581,59657.0
2020-12-22 11:00:00,54.37,54.55,54.3,54.41,23320.0,45.8918,46.0438,45.8327,45.9256,23320.0
2020-12-22 11:05:00,54.4,54.52,54.28,54.29,12616.0,45.9171,46.0184,45.8159,45.8243,12616.0
2020-12-22 11:10:00,54.29,54.44,54.28,54.42,14394.0,45.8243,45.9509,45.8159,45.934,14394.0
2020-12-22 11:15:00,54.41,54.48,54.33,54.39,9943.0,45.9256,45.9847,45.8581,45.9087,9943.0
2020-12-22 11:20:00,54.36,54.36,54.26,54.33,10342.0,45.8834,45.8834,45.799,45.8581,10342.0
2020-12-22 11:25:00,54.33,54.4,54.2,54.22,28958.0,45.8581,45.9171,45.7483,45.7652,28958.0
2020-12-22 11:30:00,54.23,54.23,54.03,54.18,25626.0,45.7737,45.7737,45.6048,45.7315,25626.0
2020-12-22 11:35:00,54.2,54.24,54.09,54.1,20448.0,45.7483,45.7821,45.6555,45.6639,20448.0
2020-12-22 11:40:00,54.08,54.21,54.05,54.2,24933.0,45.647,45.7568,45.6217,45.7483,24933.0
2020-12-22 11:45:00,54.18,54.45,54.17,54.42,21659.0,45.7315,45.9593,45.723,45.934,21659.0
2020-12-22 11:50:00,54.43,54.46,54.36,54.38,17396.0,45.9425,45.9678,45.8834,45.9003,17396.0
2020-12-22 11:55:00,54.37,54.44,54.34,54.41,16897.0,45.8918,45.9509,45.8665,45.9256,16897.0
2020-12-22 12:00:00,54.38,54.38,54.21,54.23,74420.0,45.9003,45.9003,45.7568,45.7737,74420.0
2020-12-22 12:05:00,54.23,54.41,54.22,54.23,15703.0,45.7737,45.9256,45.7652,45.7737,15703.0
2020-12-22 12:10:00,54.22,54.41,54.22,54.36,73224.0,45.7652,45.9256,45.7652,45.8834,73224.0
2020-12-22 12:15:00,54.36,54.42,54.25,54.42,43170.0,45.8834,45.934,45.7905,45.934,43170.0
2020-12-22 12:20:00,54.41,54.41,54.26,54.28,12837.0,45.9256,45.9256,45.799,45.8159,12837.0
2020-12-22 12:25:00,54.27,54.35,54.25,54.3,28951.0,45.8074,45.8749,45.7905,45.8327,28951.0
2020-12-22 12:30:00,54.31,54.38,54.2,54.35,36438.0,45.8412,45.9003,45.7483,45.8749,36438.0
2020-12-22 12:35:00,54.36,54.53,54.36,54.5,15121.0,45.8834,46.0269,45.8834,46.0016,15121.0
2020-12-22 12:40:00,54.48,54.49,54.44,54.45,12694.0,45.9847,45.9931,45.9509,45.9593,12694.0
2020-12-22 12:45:00,54.48,54.61,54.45,54.6,16223.0,45.9847,46.0944,45.9593,46.086,16223.0
2020-12-22 12:50:00,54.6,54.61,54.54,54.54,20985.0,46.086,46.0944,46.0353,46.0353,20985.0
2020-12-22 12:55:00,54.53,54.54,54.44,54.52,15004.0,46.0269,46.0353,45.9509,46.0184,15004.0
2020-12-22 13:00:00,54.53,54.53,54.34,54.34,10227.0,46.0269,46.0269,45.8665,45.8665,10227.0
2020-12-22 13:05:00,54.37,54.43,54.34,54.38,12598.0,45.8918,45.9425,45.8665,45.9003,12598.0
2020-12-22 13:10:00,54.39,54.42,54.32,54.4,12784.0,45.9087,45.934,45.8496,45.9171,12784.0
2020-12-22 13:15:00,54.39,54.47,54.34,54.4,12279.0,45.9087,45.9762,45.8665,45.9171,12279.0
2020-12-22 13:20:00,54.39,54.4,54.19,54.24,18545.0,45.9087,45.9171,45.7399,45.7821,18545.0
2020-12-22 13:25:00,54.26,54.3,54.2,54.26,10197.0,45.799,45.8327,45.7483,45.799,10197.0
2020-12-22 13:30:00,54.26,54.36,54.22,54.35,6579.0,45.799,45.8834,45.7652,45.8749,6579.0
2020-12-22 13:35:00,54.35,54.47,54.35,54.47,11902.0,45.8749,45.9762,45.8749,45.9762,11902.0
2020-12-22 13:40:00,54.43,54.54,54.41,54.5,13643.0,45.9425,46.0353,45.9256,46.0016,13643.0
2020-12-22 13:45:00,54.51,54.59,54.46,54.47,12864.0,46.01,46.0775,45.9678,45.9762,12864.0
2020-12-22 13:50:00,54.5,54.6,54.49,54.57,29564.0,46.0016,46.086,45.9931,46.0606,29564.0
2020-12-22 13:55:00,54.56,54.57,54.5,54.54,17092.0,46.0522,46.0606,46.0016,46.0353,17092.0
2020-12-22 14:00:00,54.54,54.61,54.5,54.61,16364.0,46.0353,46.0944,46.0016,46.0944,16364.0
2020-12-22 14:05:00,54.61,54.65,54.53,54.53,19743.0,46.0944,46.1282,46.0269,46.0269,19743.0
2020-12-22 14:10:00,54.52,54.61,54.48,54.61,23478.0,46.0184,46.0944,45.9847,46.0944,23478.0
2020-12-22 14:15:00,54.61,54.68,54.58,54.58,21383.0,46.0944,46.1535,46.0691,46.0691,21383.0
2020-12-22 14:20:00,54.58,54.68,54.58,54.62,16202.0,46.0691,46.1535,46.0691,46.1028,16202.0
2020-12-22 14:25:00,54.64,54.64,54.56,54.56,17429.0,46.1197,46.1197,46.0522,46.0522,17429.0
2020-12-22 14:30:00,54.55,54.55,54.44,54.45,20990.0,46.0438,46.0438,45.9509,45.9593,20990.0
2020-12-22 14:35:00,54.45,54.55,54.43,54.5,35669.0,45.9593,46.0438,45.9425,46.0016,35669.0
2020-12-22 14:40:00,54.51,54.74,54.48,54.7,70167.0,46.01,46.2041,45.9847,46.1704,70167.0
2020-12-22 14:45:00,54.69,54.69,54.59,54.62,31674.0,46.1619,46.1619,46.0775,46.1028,31674.0
2020-12-22 14:50:00,54.62,54.7,54.58,54.67,52881.0,46.1028,46.1704,46.0691,46.145,52881.0
2020-12-22 14:55:00,54.66,54.69,54.45,54.53,67718.0,46.1366,46.1619,45.9593,46.0269,67718.0
2020-12-22 15:00:00,54.52,54.54,54.46,54.51,28604.0,46.0184,46.0353,45.9678,46.01,28604.0
2020-12-22 15:05:00,54.5,54.52,54.37,54.38,52611.0,46.0016,46.0184,45.8918,45.9003,52611.0
2020-12-22 15:10:00,54.37,54.47,54.26,54.31,126297.0,45.8918,45.9762,45.799,45.8412,126297.0
2020-12-22 15:15:00,54.31,54.31,54.08,54.1,62255.0,45.8412,45.8412,45.647,45.6639,62255.0
2020-12-22 15:20:00,54.1,54.15,54.05,54.05,23094.0,45.6639,45.7061,45.6217,45.6217,23094.0
2020-12-22 15:25:00,54.03,54.05,53.82,53.85,54486.0,45.6048,45.6217,45.4276,45.4529,54486.0
2020-12-22 15:30:00,53.84,54.01,53.8,54.01,43055.0,45.4445,45.588,45.4107,45.588,43055.0
2020-12-22 15:35:00,54.01,54.01,53.83,53.84,49878.0,45.588,45.588,45.436,45.4445,49878.0
2020-12-22 15:40:00,53.84,53.85,53.65,53.65,79796.0,45.4445,45.4529,45.2841,45.2841,79796.0
2020-12-22 15:45:00,53.65,53.81,53.63,53.7,85995.0,45.2841,45.4191,45.2672,45.3263,85995.0
2020-12-22 15:50:00,53.7,53.78,53.58,53.6,73166.0,45.3263,45.3938,45.225,45.2419,73166.0
2020-12-22 15:55:00,53.61,53.71,53.55,53.7,270527.0,45.2503,45.3347,45.1997,45.3263,270527.0
2020-12-23 09:30:00,54.25,54.9,54.1,54.81,111911.0,45.7905,46.3392,45.6639,46.2632,111911.0
2020-12-23 09:35:00,54.84,54.88,54.33,54.7,48201.0,46.2885,46.3223,45.8581,46.1704,48201.0
2020-12-23 09:40:00,54.65,54.85,54.57,54.66,38468.0,46.1282,46.297,46.0606,46.1366,38468.0
2020-12-23 09:45:00,54.65,54.87,54.64,54.87,22282.0,46.1282,46.3139,46.1197,46.3139,22282.0
2020-12-23 09:50:00,54.87,55.07,54.85,55.03,33352.0,46.3139,46.4827,46.297,46.4489,33352.0
2020-12-23 09:55:00,55.03,55.13,54.95,54.95,19111.0,46.4489,46.5333,46.3814,46.3814,19111.0
2020-12-23 10:00:00,54.96,55.23,54.93,55.13,40258.0,46.3898,46.6177,46.3645,46.5333,40258.0
2020-12-23 10:05:00,55.16,55.31,54.9,54.96,82043.0,46.5586,46.6852,46.3392,46.3898,82043.0
2020-12-23 10:10:00,55.01,55.13,54.95,54.99,34254.0,46.432,46.5333,46.3814,46.4151,34254.0
2020-12-23 10:15:00,54.98,55.0,54.59,54.65,28482.0,46.4067,46.4236,46.0775,46.1282,28482.0
2020-12-23 10:20:00,54.64,54.71,54.59,54.68,12958.0,46.1197,46.1788,46.0775,46.1535,12958.0
2020-12-23 10:25:00,54.75,54.95,54.73,54.79,15021.0,46.2126,46.3814,46.1957,46.2463,15021.0
2020-12-23 10:30:00,54.8,54.97,54.66,54.7,37245.0,46.2548,46.3983,46.1366,46.1704,37245.0
2020-12-23 10:35:00,54.7,55.02,54.69,55.0,23454.0,46.1704,46.4405,46.1619,46.4236,23454.0
2020-12-23 10:40:00,55.01,55.08,54.91,55.08,22274.0,46.432,46.4911,46.3476,46.4911,22274.0
2020-12-23 10:45:00,55.12,55.27,55.1,55.26,43275.0,46.5249,46.6515,46.508,46.643,43275.0
2020-12-23 10:50:00,55.26,55.38,55.2,55.35,18988.0,46.643,46.7443,46.5924,46.719,18988.0
2020-12-23 10:55:00,55.34,55.47,55.23,55.45,25552.0,46.7106,46.8203,46.6177,46.8034,25552.0
2020-12-23 11:00:00,55.42,55.45,55.26,55.42,12936.0,46.7781,46.8034,46.643,46.7781,12936.0
2020-12-23 11:05:00,55.41,55.66,55.38,55.66,32922.0,46.7697,46.9807,46.7443,46.9807,32922.0
2020-12-23 11:10:00,55.66,55.8,55.6,55.75,25925.0,46.9807,47.0988,46.93,47.0566,25925.0
2020-12-23 11:15:00,55.71,55.93,55.65,55.91,32963.0,47.0229,47.2086,46.9722,47.1917,32963.0
2020-12-23 11:20:00,55.88,55.92,55.61,55.66,54419.0,47.1664,47.2001,46.9385,46.9807,54419.0
2020-12-23 11:25:00,55.66,55.83,55.62,55.76,22919.0,46.9807,47.1242,46.9469,47.0651,22919.0
2020-12-23 11:30:00,55.77,55.86,55.64,55.75,38012.0,47.0735,47.1495,46.9638,47.0566,38012.0
2020-12-23 11:35:00,55.77,55.83,55.7,55.73,36716.0,47.0735,47.1242,47.0144,47.0398,36716.0
2020-12-23 11:40:00,55.73,55.77,55.66,55.73,31284.0,47.0398,47.0735,46.9807,47.0398,31284.0
2020-12-23 11:45:00,55.74,55.75,55.56,55.6,31753.0,47.0482,47.0566,46.8963,46.93,31753.0
2020-12-23 11:50:00,55.63,55.63,55.45,55.49,25540.0,46.9553,46.9553,46.8034,46.8372,25540.0
2020-12-23 11:55:00,55.51,55.61,55.5,55.53,10436.0,46.8541,46.9385,46.8456,46.8709,10436.0
2020-12-23 12:00:00,55.52,55.61,55.45,55.52,43489.0,46.8625,46.9385,46.8034,46.8625,43489.0
2020-12-23 12:05:00,55.52,55.54,55.35,55.38,23685.0,46.8625,46.8794,46.719,46.7443,23685.0
2020-12-23 12:10:00,55.41,55.48,55.29,55.29,23475.0,46.7697,46.8287,46.6684,46.6684,23475.0
2020-12-23 12:15:00,55.29,55.4,55.2,55.32,13507.0,46.6684,46.7612,46.5924,46.6937,13507.0
2020-12-23 12:20:00,55.32,55.36,55.28,55.28,25618.0,46.6937,46.7274,46.6599,46.6599,25618.0
2020-12-23 12:25:00,55.28,55.3,55.24,55.25,10190.0,46.6599,46.6768,46.6262,46.6346,10190.0
2020-12-23 12:30:00,55.27,55.4,55.18,55.36,30883.0,46.6515,46.7612,46.5755,46.7274,30883.0
2020-12-23 12:35:00,55.36,55.63,55.34,55.55,50833.0,46.7274,46.9553,46.7106,46.8878,50833.0
2020-12-23 12:40:00,55.56,55.72,55.55,55.68,7465.0,46.8963,47.0313,46.8878,46.9975,7465.0
2020-12-23 12:45:00,55.71,55.73,55.56,55.61,18474.0,47.0229,47.0398,46.8963,46.9385,18474.0
2020-12-23 12:50:00,55.61,55.7,55.57,55.6,6231.0,46.9385,47.0144,46.9047,46.93,6231.0
2020-12-23 12:55:00,55.6,55.66,55.54,55.59,17823.0,46.93,46.9807,46.8794,46.9216,17823.0
2020-12-23 13:00:00,55.62,55.67,55.56,55.63,24621.0,46.9469,46.9891,46.8963,46.9553,24621.0
2020-12-23 13:05:00,55.65,55.7,55.55,55.59,11847.0,46.9722,47.0144,46.8878,46.9216,11847.0
2020-12-23 13:10:00,55.6,55.68,55.58,55.64,11569.0,46.93,46.9975,46.9131,46.9638,11569.0
2020-12-23 13:15:00,55.66,55.78,55.57,55.57,12835.0,46.9807,47.082,46.9047,46.9047,12835.0
2020-12-23 13:20:00,55.56,55.61,55.53,55.55,12079.0,46.8963,46.9385,46.8709,46.8878,12079.0
2020-12-23 13:25:00,55.55,55.66,55.46,55.66,14183.0,46.8878,46.9807,46.8119,46.9807,14183.0
2020-12-23 13:30:00,55.64,55.64,55.43,55.48,13780.0,46.9638,46.9638,46.7865,46.8287,13780.0
2020-12-23 13:35:00,55.5,55.56,55.44,55.46,20399.0,46.8456,46.8963,46.795,46.8119,20399.0
2020-12-23 13:40:00,55.44,55.56,55.44,55.46,17337.0,46.795,46.8963,46.795,46.8119,17337.0
2020-12-23 13:45:00,55.46,55.47,55.35,55.4,12030.0,46.8119,46.8203,46.719,46.7612,12030.0
2020-12-23 13:50:00,55.43,55.52,55.43,55.52,9673.0,46.7865,46.8625,46.7865,46.8625,9673.0
2020-12-23 13:55:00,55.5,55.52,55.46,55.51,15786.0,46.8456,46.8625,46.8119,46.8541,15786.0
2020-12-23 14:00:00,55.51,55.62,55.51,55.57,19052.0,46.8541,46.9469,46.8541,46.9047,19052.0
2020-12-23 14:05:00,55.58,55.6,55.41,55.43,26908.0,46.9131,46.93,46.7697,46.7865,26908.0
2020-12-23 14:10:00,55.43,55.47,55.38,55.47,37566.0,46.7865,46.8203,46.7443,46.8203,37566.0
2020-12-23 14:15:00,55.47,55.49,55.32,55.32,20985.0,46.8203,46.8372,46.6937,46.6937,20985.0
2020-12-23 14:20:00,55.35,55.44,55.35,55.39,27007.0,46.719,46.795,46.719,46.7528,27007.0
2020-12-23 14:25:00,55.41,55.43,55.34,55.38,17664.0,46.7697,46.7865,46.7106,46.7443,17664.0
2020-12-23 14:30:00,55.39,55.48,55.39,55.4,33727.0,46.7528,46.8287,46.7528,46.7612,33727.0
2020-12-23 14:35:00,55.39,55.43,55.38,55.4,21237.0,46.7528,46.7865,46.7443,46.7612,21237.0
2020-12-23 14:40:00,55.4,55.64,55.39,55.64,18716.0,46.7612,46.9638,46.7528,46.9638,18716.0
2020-12-23 14:45:00,55.63,55.72,55.59,55.72,15744.0,46.9553,47.0313,46.9216,47.0313,15744.0
2020-12-23 14:50:00,55.74,55.74,55.52,55.6,15927.0,47.0482,47.0482,46.8625,46.93,15927.0
2020-12-23 14:55:00,55.59,55.6,55.51,55.51,20868.0,46.9216,46.93,46.8541,46.8541,20868.0
2020-12-23 15:00:00,55.46,55.52,55.45,55.51,11403.0,46.8119,46.8625,46.8034,46.8541,11403.0
2020-12-23 15:05:00,55.5,55.57,55.46,55.57,14797.0,46.8456,46.9047,46.8119,46.9047,14797.0
2020-12-23 15:10:00,55.56,55.66,55.56,55.6,21202.0,46.8963,46.9807,46.8963,46.93,21202.0
2020-12-23 15:15:00,55.6,55.6,55.51,55.57,14442.0,46.93,46.93,46.8541,46.9047,14442.0
2020-12-23 15:20:00,55.57,55.59,55.5,55.5,17645.0,46.9047,46.9216,46.8456,46.8456,17645.0
2020-12-23 15:25:00,55.5,55.55,55.42,55.48,17292.0,46.8456,46.8878,46.7781,46.8287,17292.0
2020-12-23 15:30:00,55.48,55.51,55.41,55.51,17530.0,46.8287,46.8541,46.7697,46.8541,17530.0
2020-12-23 15:35:00,55.51,55.79,55.51,55.79,39421.0,46.8541,47.0904,46.8541,47.0904,39421.0
2020-12-23 15:40:00,55.8,55.9,55.78,55.88,38348.0,47.0988,47.1832,47.082,47.1664,38348.0
2020-12-23 15:45:00,55.89,55.97,55.88,55.89,59212.0,47.1748,47.2423,47.1664,47.1748,59212.0
2020-12-23 15:50:00,55.89,55.95,55.66,55.94,76663.0,47.1748,47.2254,46.9807,47.217,76663.0
2020-12-23 15:55:00,55.93,55.94,55.76,55.79,173189.0,47.2086,47.217,47.0651,47.0904,173189.0
2020-12-24 09:30:00,55.54,55.75,54.77,55.08,106740.0,46.8794,47.0566,46.2294,46.4911,106740.0
2020-12-24 09:35:00,55.05,55.1,54.66,54.77,41923.0,46.4658,46.508,46.1366,46.2294,41923.0
2020-12-24 09:40:00,54.77,55.01,54.61,55.0,29466.0,46.2294,46.432,46.0944,46.4236,29466.0
2020-12-24 09:45:00,54.95,54.98,54.56,54.81,40641.0,46.3814,46.4067,46.0522,46.2632,40641.0
2020-12-24 09:50:00,54.73,55.07,54.72,55.05,25445.0,46.1957,46.4827,46.1872,46.4658,25445.0
2020-12-24 09:55:00,55.01,55.26,55.0,55.11,43015.0,46.432,46.643,46.4236,46.5164,43015.0
2020-12-24 10:00:00,55.11,55.11,54.82,54.9,21116.0,46.5164,46.5164,46.2717,46.3392,21116.0
2020-12-24 10:05:00,54.92,54.92,54.7,54.78,15212.0,46.3561,46.3561,46.1704,46.2379,15212.0
2020-12-24 10:10:00,54.8,55.19,54.8,55.19,20084.0,46.2548,46.584,46.2548,46.584,20084.0
2020-12-24 10:15:00,55.2,55.25,55.02,55.23,10394.0,46.5924,46.6346,46.4405,46.6177,10394.0
2020-12-24 10:20:00,55.19,55.3,54.93,54.99,14243.0,46.584,46.6768,46.3645,46.4151,14243.0
2020-12-24 10:25:00,55.03,55.12,54.88,55.0,18128.0,46.4489,46.5249,46.3223,46.4236,18128.0
2020-12-24 10:30:00,54.98,55.05,54.82,54.94,14748.0,46.4067,46.4658,46.2717,46.3729,14748.0
2020-12-24 10:35:00,54.94,55.08,54.89,55.05,13681.0,46.3729,46.4911,46.3307,46.4658,13681.0
2020-12-24 10:40:00,55.05,55.2,55.03,55.11,13064.0,46.4658,46.5924,46.4489,46.5164,13064.0
2020-12-24 10:45:00,55.11,55.4,55.11,55.4,15867.0,46.5164,46.7612,46.5164,46.7612,15867.0
2020-12-24 10:50:00,55.42,55.5,55.32,55.5,18946.0,46.7781,46.8456,46.6937,46.8456,18946.0
2020-12-24 10:55:00,55.48,55.64,55.42,55.59,10953.0,46.8287,46.9638,46.7781,46.9216,10953.0
2020-12-24 11:00:00,55.59,55.59,55.26,55.27,13140.0,46.9216,46.9216,46.643,46.6515,13140.0
2020-12-24 11:05:00,55.26,55.44,55.26,55.42,11123.0,46.643,46.795,46.643,46.7781,11123.0
2020-12-24 11:10:00,55.43,55.47,55.31,55.38,10828.0,46.7865,46.8203,46.6852,46.7443,10828.0
2020-12-24 11:15:00,55.37,55.37,55.21,55.26,14749.0,46.7359,46.7359,46.6008,46.643,14749.0
2020-12-24 11:20:00,55.21,55.39,55.21,55.39,14467.0,46.6008,46.7528,46.6008,46.7528,14467.0
2020-12-24 11:25:00,55.41,55.45,55.18,55.2,17571.0,46.7697,46.8034,46.5755,46.5924,17571.0
2020-12-24 11:30:00,55.17,55.34,55.17,55.22,8777.0,46.5671,46.7106,46.5671,46.6093,8777.0
2020-12-24 11:35:00,55.22,55.31,55.19,55.24,8061.0,46.6093,46.6852,46.584,46.6262,8061.0
2020-12-24 11:40:00,55.23,55.33,55.23,55.28,11982.0,46.6177,46.7021,46.6177,46.6599,11982.0
2020-12-24 11:45:00,55.28,55.44,55.25,55.4,8338.0,46.6599,46.795,46.6346,46.7612,8338.0
2020-12-24 11:50:00,55.41,55.61,55.37,55.61,11645.0,46.7697,46.9385,46.7359,46.9385,11645.0
2020-12-24 11:55:00,55.62,55.63,55.5,55.53,12523.0,46.9469,46.9553,46.8456,46.8709,12523.0
2020-12-24 12:00:00,55.53,55.54,55.41,55.43,15544.0,46.8709,46.8794,46.7697,46.7865,15544.0
2020-12-24 12:05:00,55.42,55.6,55.39,55.55,17539.0,46.7781,46.93,46.7528,46.8878,17539.0
2020-12-24 12:10:00,55.55,55.64,55.52,55.55,9939.0,46.8878,46.9638,46.8625,46.8878,9939.0
2020-12-24 12:15:00,55.53,55.54,55.43,55.5,13610.0,46.8709,46.8794,46.7865,46.8456,13610.0
2020-12-24 12:20:00,55.51,55.62,55.51,55.57,21225.0,46.8541,46.9469,46.8541,46.9047,21225.0
2020-12-24 12:25:00,55.57,55.59,55.36,55.48,19487.0,46.9047,46.9216,46.7274,46.8287,19487.0
2020-12-24 12:30:00,55.53,55.62,55.49,55.53,11571.0,46.8709,46.9469,46.8372,46.8709,11571.0
2020-12-24 12:35:00,55.5,55.62,55.47,55.55,20917.0,46.8456,46.9469,46.8203,46.8878,20917.0
2020-12-24 12:40:00,55.55,55.67,55.43,55.46,33856.0,46.8878,46.9891,46.7865,46.8119,33856.0
2020-12-24 12:45:00,55.44,55.64,55.39,55.61,36770.0,46.795,46.9638,46.7528,46.9385,36770.0
2020-12-24 12:50:00,55.61,55.74,55.55,55.7,38428.0,46.9385,47.0482,46.8878,47.0144,38428.0
2020-12-24 12:55:00,55.67,55.73,55.47,55.68,59118.0,46.9891,47.0398,46.8203,46.9975,59118.0
2020-12-28 09:30:00,56.23,56.23,55.95,55.95,55932.0,47.4618,47.4618,47.2254,47.2254,55932.0
2020-12-28 09:35:00,55.89,56.15,55.67,55.9,30461.0,47.1748,47.3943,46.9891,47.1832,30461.0
2020-12-28 09:40:00,55.91,56.15,55.89,56.09,18645.0,47.1917,47.3943,47.1748,47.3436,18645.0
2020-12-28 09:45:00,56.1,56.4,56.04,56.37,43237.0,47.3521,47.6053,47.3014,47.58,43237.0
2020-12-28 09:50:00,56.36,56.44,56.26,56.35,9567.0,47.5715,47.639,47.4871,47.5631,9567.0
2020-12-28 09:55:00,56.37,56.45,56.25,56.41,36716.0,47.58,47.6475,47.4787,47.6137,36716.0
2020-12-28 10:00:00,56.38,56.75,56.38,56.75,28539.0,47.5884,47.9007,47.5884,47.9007,28539.0
2020-12-28 10:05:00,56.68,56.86,56.62,56.81,29837.0,47.8416,47.9935,47.791,47.9513,29837.0
2020-12-28 10:10:00,56.84,56.92,56.73,56.77,65934.0,47.9767,48.0442,47.8838,47.9176,65934.0
2020-12-28 10:15:00,56.76,56.88,56.71,56.78,23286.0,47.9091,48.0104,47.8669,47.926,23286.0
2020-12-28 10:20:00,56.81,56.93,56.76,56.82,44264.0,47.9513,48.0526,47.9091,47.9598,44264.0
2020-12-28 10:25:00,56.85,56.86,56.64,56.76,21154.0,47.9851,47.9935,47.8079,47.9091,21154.0
2020-12-28 10:30:00,56.73,56.73,56.18,56.22,21688.0,47.8838,47.8838,47.4196,47.4533,21688.0
2020-12-28 10:35:00,56.2,56.2,55.7,55.7,36221.0,47.4365,47.4365,47.0144,47.0144,36221.0
2020-12-28 10:40:00,55.74,55.77,55.61,55.76,28272.0,47.0482,47.0735,46.9385,47.0651,28272.0
2020-12-28 10:45:00,55.76,55.76,55.51,55.59,25167.0,47.0651,47.0651,46.8541,46.9216,25167.0
2020-12-28 10:50:00,55.61,55.63,55.48,55.48,30004.0,46.9385,46.9553,46.8287,46.8287,30004.0
2020-12-28 10:55:00,55.48,55.53,55.27,55.29,27471.0,46.8287,46.8709,46.6515,46.6684,27471.0
2020-12-28 11:00:00,55.3,55.46,55.25,55.46,13154.0,46.6768,46.8119,46.6346,46.8119,13154.0
2020-12-28 11:05:00,55.43,55.53,55.4,55.5,16033.0,46.7865,46.8709,46.7612,46.8456,16033.0
2020-12-28 11:10:00,55.55,55.59,55.41,55.53,15213.0,46.8878,46.9216,46.7697,46.8709,15213.0
2020-12-28 11:15:00,55.55,55.61,55.35,55.35,10564.0,46.8878,46.9385,46.719,46.719,10564.0
2020-12-28 11:20:00,55.37,55.42,55.27,55.35,22278.0,46.7359,46.7781,46.6515,46.719,22278.0
2020-12-28 11:25:00,55.34,55.47,55.26,55.46,18819.0,46.7106,46.8203,46.643,46.8119,18819.0
2020-12-28 11:30:00,55.45,55.5,55.35,55.37,14912.0,46.8034,46.8456,46.719,46.7359,14912.0
2020-12-28 11:35:00,55.34,55.47,55.29,55.32,12539.0,46.7106,46.8203,46.6684,46.6937,12539.0
2020-12-28 11:40:00,55.32,55.41,55.3,55.38,6885.0,46.6937,46.7697,46.6768,46.7443,6885.0
2020-12-28 11:45:00,55.4,55.45,55.3,55.45,12748.0,46.7612,46.8034,46.6768,46.8034,12748.0
2020-12-28 11:50:00,55.44,55.46,55.31,55.4,10824.0,46.795,46.8119,46.6852,46.7612,10824.0
2020-12-28 11:55:00,55.44,55.59,55.44,55.59,17478.0,46.795,46.9216,46.795,46.9216,17478.0
2020-12-28 12:00:00,55.57,55.62,55.51,55.62,8998.0,46.9047,46.9469,46.8541,46.9469,8998.0
2020-12-28 12:05:00,55.63,55.68,55.48,55.5,8629.0,46.9553,46.9975,46.8287,46.8456,8629.0
2020-12-28 12:10:00,55.48,55.49,55.37,55.4,8133.0,46.8287,46.8372,46.7359,46.7612,8133.0
2020-12-28 12:15:00,55.4,55.46,55.39,55.39,7779.0,46.7612,46.8119,46.7528,46.7528,7779.0
2020-12-28 12:20:00,55.4,55.62,55.36,55.57,10781.0,46.7612,46.9469,46.7274,46.9047,10781.0
2020-12-28 12:25:00,55.54,55.6,55.51,55.53,6525.0,46.8794,46.93,46.8541,46.8709,6525.0
2020-12-28 12:30:00,55.55,55.56,55.48,55.49,13163.0,46.8878,46.8963,46.8287,46.8372,13163.0
2020-12-28 12:35:00,55.48,55.56,55.46,55.51,4897.0,46.8287,46.8963,46.8119,46.8541,4897.0
2020-12-28 12:40:00,55.52,55.58,55.45,55.58,11113.0,46.8625,46.9131,46.8034,46.9131,11113.0
2020-12-28 12:45:00,55.62,55.69,55.58,55.6,9574.0,46.9469,47.006,46.9131,46.93,9574.0
2020-12-28 12:50:00,55.58,55.59,55.39,55.45,14285.0,46.9131,46.9216,46.7528,46.8034,14285.0
2020-12-28 12:55:00,55.42,55.43,55.33,55.39,7623.0,46.7781,46.7865,46.7021,46.7528,7623.0
2020-12-28 13:00:00,55.37,55.39,55.32,55.35,6580.0,46.7359,46.7528,46.6937,46.719,6580.0
2020-12-28 13:05:00,55.35,55.51,55.32,55.5,14080.0,46.719,46.8541,46.6937,46.8456,14080.0
2020-12-28 13:10:00,55.49,55.49,55.34,55.36,15392.0,46.8372,46.8372,46.7106,46.7274,15392.0
2020-12-28 13:15:00,55.37,55.4,55.32,55.34,15765.0,46.7359,46.7612,46.6937,46.7106,15765.0
2020-12-28 13:20:00,55.34,55.43,55.34,55.38,9983.0,46.7106,46.7865,46.7106,46.7443,9983.0
2020-12-28 13:25:00,55.43,55.45,55.25,55.29,16409.0,46.7865,46.8034,46.6346,46.6684,16409.0
2020-12-28 13:30:00,55.3,55.3,55.16,55.18,28959.0,46.6768,46.6768,46.5586,46.5755,28959.0
2020-12-28 13:35:00,55.19,55.35,55.13,55.3,33903.0,46.584,46.719,46.5333,46.6768,33903.0
2020-12-28 13:40:00,55.32,55.34,55.21,55.22,18883.0,46.6937,46.7106,46.6008,46.6093,18883.0
2020-12-28 13:45:00,55.22,55.29,55.14,55.28,18012.0,46.6093,46.6684,46.5418,46.6599,18012.0
2020-12-28 13:50:00,55.27,55.27,55.15,55.22,16998.0,46.6515,46.6515,46.5502,46.6093,16998.0
2020-12-28 13:55:00,55.23,55.24,55.15,55.17,19396.0,46.6177,46.6262,46.5502,46.5671,19396.0
2020-12-28 14:00:00,55.16,55.29,55.14,55.29,12250.0,46.5586,46.6684,46.5418,46.6684,12250.0
2020-12-28 14:05:00,55.26,55.34,55.24,55.26,13846.0,46.643,46.7106,46.6262,46.643,13846.0
2020-12-28 14:10:00,55.26,55.35,55.23,55.26,12882.0,46.643,46.719,46.6177,46.643,12882.0
2020-12-28 14:15:00,55.25,55.33,55.22,55.22,11504.0,46.6346,46.7021,46.6093,46.6093,11504.0
2020-12-28 14:20:00,55.22,55.37,55.2,55.36,12266.0,46.6093,46.7359,46.5924,46.7274,12266.0
2020-12-28 14:25:00,55.34,55.35,55.19,55.21,17148.0,46.7106,46.719,46.584,46.6008,17148.0
2020-12-28 14:30:00,55.21,55.28,55.17,55.18,16445.0,46.6008,46.6599,46.5671,46.5755,16445.0
2020-12-28 14:35:00,55.18,55.27,55.14,55.19,15774.0,46.5755,46.6515,46.5418,46.584,15774.0
2020-12-28 14:40:00,55.16,55.27,55.16,55.2,7563.0,46.5586,46.6515,46.5586,46.5924,7563.0
2020-12-28 14:45:00,55.17,55.23,55.12,55.13,19276.0,46.5671,46.6177,46.5249,46.5333,19276.0
2020-12-28 14:50:00,55.13,55.13,55.06,55.07,15540.0,46.5333,46.5333,46.4742,46.4827,15540.0
2020-12-28 14:55:00,55.08,55.13,55.06,55.12,17206.0,46.4911,46.5333,46.4742,46.5249,17206.0
2020-12-28 15:00:00,55.1,55.11,55.01,55.04,15159.0,46.508,46.5164,46.432,46.4573,15159.0
2020-12-28 15:05:00,55.03,55.11,54.99,55.02,32458.0,46.4489,46.5164,46.4151,46.4405,32458.0
2020-12-28 15:10:00,54.99,55.02,54.91,54.95,23080.0,46.4151,46.4405,46.3476,46.3814,23080.0
2020-12-28 15:15:00,54.94,55.01,54.89,54.9,14733.0,46.3729,46.432,46.3307,46.3392,14733.0
2020-12-28 15:20:00,54.9,55.02,54.9,55.01,15553.0,46.3392,46.4405,46.3392,46.432,15553.0
2020-12-28 15:25:00,55.0,55.0,54.93,54.97,20520.0,46.4236,46.4236,46.3645,46.3983,20520.0
2020-12-28 15:30:00,54.97,55.08,54.97,54.98,24680.0,46.3983,46.4911,46.3983,46.4067,24680.0
2020-12-28 15:35:00,54.98,55.0,54.88,54.93,26372.0,46.4067,46.4236,46.3223,46.3645,26372.0
2020-12-28 15:40:00,54.91,55.08,54.89,55.04,28395.0,46.3476,46.4911,46.3307,46.4573,28395.0
2020-12-28 15:45:00,55.04,55.13,55.03,55.09,34797.0,46.4573,46.5333,46.4489,46.4995,34797.0
2020-12-28 15:50:00,55.07,55.08,54.91,55.03,39812.0,46.4827,46.4911,46.3476,46.4489,39812.0
2020-12-28 15:55:00,55.04,55.19,55.01,55.05,114504.0,46.4573,46.584,46.432,46.4658,114504.0
2020-12-29 09:30:00,55.41,55.75,55.23,55.3,83322.0,46.7697,47.0566,46.6177,46.6768,83322.0
2020-12-29 09:35:00,55.3,55.74,55.27,55.68,30362.0,46.6768,47.0482,46.6515,46.9975,30362.0
2020-12-29 09:40:00,55.63,55.73,55.45,55.45,19526.0,46.9553,47.0398,46.8034,46.8034,19526.0
2020-12-29 09:45:00,55.49,55.79,55.49,55.67,23193.0,46.8372,47.0904,46.8372,46.9891,23193.0
2020-12-29 09:50:00,55.74,55.74,55.18,55.18,19851.0,47.0482,47.0482,46.5755,46.5755,19851.0
2020-12-29 09:55:00,55.22,55.22,54.95,55.0,37024.0,46.6093,46.6093,46.3814,46.4236,37024.0
2020-12-29 10:00:00,54.97,55.25,54.88,54.97,33962.0,46.3983,46.6346,46.3223,46.3983,33962.0
2020-12-29 10:05:00,55.0,55.07,54.78,54.92,30129.0,46.4236,46.4827,46.2379,46.3561,30129.0
2020-12-29 10:10:00,54.9,54.99,54.64,54.7,29404.0,46.3392,46.4151,46.1197,46.1704,29404.0
2020-12-29 10:15:00,54.69,54.88,54.6,54.83,28952.0,46.1619,46.3223,46.086,46.2801,28952.0
2020-12-29 10:20:00,54.84,55.07,54.82,55.07,21115.0,46.2885,46.4827,46.2717,46.4827,21115.0
2020-12-29 10:25:00,55.04,55.04,54.79,54.8,25592.0,46.4573,46.4573,46.2463,46.2548,25592.0
2020-12-29 10:30:00,54.83,54.85,54.52,54.64,28906.0,46.2801,46.297,46.0184,46.1197,28906.0
2020-12-29 10:35:00,54.65,54.96,54.63,54.92,18185.0,46.1282,46.3898,46.1113,46.3561,18185.0
2020-12-29 10:40:00,54.92,55.17,54.88,55.15,31622.0,46.3561,46.5671,46.3223,46.5502,31622.0
2020-12-29 10:45:00,55.11,55.24,55.07,55.19,14858.0,46.5164,46.6262,46.4827,46.584,14858.0
2020-12-29 10:50:00,55.14,55.27,54.99,55.0,22209.0,46.5418,46.6515,46.4151,46.4236,22209.0
2020-12-29 10:55:00,55.03,55.41,55.03,55.39,17156.0,46.4489,46.7697,46.4489,46.7528,17156.0
2020-12-29 11:00:00,55.41,55.42,55.21,55.23,21503.0,46.7697,46.7781,46.6008,46.6177,21503.0
2020-12-29 11:05:00,55.23,55.51,55.23,55.49,31868.0,46.6177,46.8541,46.6177,46.8372,31868.0
2020-12-29 11:10:00,55.5,55.59,55.39,55.47,42250.0,46.8456,46.9216,46.7528,46.8203,42250.0
2020-12-29 11:15:00,55.51,55.54,55.42,55.43,16811.0,46.8541,46.8794,46.7781,46.7865,16811.0
2020-12-29 11:20:00,55.45,55.46,55.22,55.33,26418.0,46.8034,46.8119,46.6093,46.7021,26418.0
2020-12-29 11:25:00,55.34,55.35,55.23,55.27,13809.0,46.7106,46.719,46.6177,46.6515,13809.0
2020-12-29 11:30:00,55.32,55.35,55.25,55.33,15903.0,46.6937,46.719,46.6346,46.7021,15903.0
2020-12-29 11:35:00,55.3,55.46,55.27,55.31,23252.0,46.6768,46.8119,46.6515,46.6852,23252.0
2020-12-29 11:40:00,55.31,55.49,55.29,55.44,19071.0,46.6852,46.8372,46.6684,46.795,19071.0
2020-12-29 11:45:00,55.42,55.57,55.38,55.57,37324.0,46.7781,46.9047,46.7443,46.9047,37324.0
2020-12-29 11:50:00,55.57,55.66,55.28,55.36,31821.0,46.9047,46.9807,46.6599,46.7274,31821.0
2020-12-29 11:55:00,55.38,55.5,55.3,55.48,22687.0,46.7443,46.8456,46.6768,46.8287,22687.0
2020-12-29 12:00:00,55.5,55.77,55.49,55.76,27166.0,46.8456,47.0735,46.8372,47.0651,27166.0
2020-12-29 12:05:00,55.78,55.88,55.72,55.81,47441.0,47.082,47.1664,47.0313,47.1073,47441.0
2020-12-29 12:10:00,55.8,55.8,55.59,55.71,28713.0,47.0988,47.0988,46.9216,47.0229,28713.0
2020-12-29 12:15:00,55.73,55.74,55.57,55.58,15737.0,47.0398,47.0482,46.9047,46.9131,15737.0
2020-12-29 12:20:00,55.62,55.63,55.36,55.41,10377.0,46.9469,46.9553,46.7274,46.7697,10377.0
2020-12-29 12:25:00,55.43,55.57,55.43,55.51,22719.0,46.7865,46.9047,46.7865,46.8541,22719.0
2020-12-29 12:30:00,55.49,55.51,55.41,55.44,8125.0,46.8372,46.8541,46.7697,46.795,8125.0
2020-12-29 12:35:00,55.43,55.48,55.33,55.33,9143.0,46.7865,46.8287,46.7021,46.7021,9143.0
2020-12-29 12:40:00,55.33,55.42,55.26,55.38,21774.0,46.7021,46.7781,46.643,46.7443,21774.0
2020-12-29 12:45:00,55.39,55.5,55.33,55.48,15431.0,46.7528,46.8456,46.7021,46.8287,15431.0
2020-12-29 12:50:00,55.48,55.48,55.28,55.29,22677.0,46.8287,46.8287,46.6599,46.6684,22677.0
2020-12-29 12:55:00,55.3,55.42,55.26,55.41,20409.0,46.6768,46.7781,46.643,46.7697,20409.0
2020-12-29 13:00:00,55.4,55.44,55.37,55.37,13526.0,46.7612,46.795,46.7359,46.7359,13526.0
2020-12-29 13:05:00,55.37,55.44,55.29,55.44,17464.0,46.7359,46.795,46.6684,46.795,17464.0
2020-12-29 13:10:00,55.44,55.5,55.4,55.47,17969.0,46.795,46.8456,46.7612,46.8203,17969.0
2020-12-29 13:15:00,55.48,55.62,55.45,55.58,9988.0,46.8287,46.9469,46.8034,46.9131,9988.0
2020-12-29 13:20:00,55.57,55.59,55.36,55.38,9813.0,46.9047,46.9216,46.7274,46.7443,9813.0
2020-12-29 13:25:00,55.36,55.56,55.35,55.49,14719.0,46.7274,46.8963,46.719,46.8372,14719.0
2020-12-29 13:30:00,55.5,55.52,55.45,55.52,8351.0,46.8456,46.8625,46.8034,46.8625,8351.0
2020-12-29 13:35:00,55.52,55.54,55.44,55.5,10980.0,46.8625,46.8794,46.795,46.8456,10980.0
2020-12-29 13:40:00,55.52,55.55,55.42,55.45,15159.0,46.8625,46.8878,46.7781,46.8034,15159.0
2020-12-29 13:45:00,55.42,55.59,55.42,55.54,11253.0,46.7781,46.9216,46.7781,46.8794,11253.0
2020-12-29 13:50:00,55.54,55.56,55.48,55.53,10207.0,46.8794,46.8963,46.8287,46.8709,10207.0
2020-12-29 13:55:00,55.54,55.54,55.38,55.41,10726.0,46.8794,46.8794,46.7443,46.7697,10726.0
2020-12-29 14:00:00,55.41,55.45,55.25,55.3,18471.0,46.7697,46.8034,46.6346,46.6768,18471.0
2020-12-29 14:05:00,55.33,55.37,55.24,55.24,10897.0,46.7021,46.7359,46.6262,46.6262,10897.0
2020-12-29 14:10:00,55.27,55.32,55.16,55.19,12845.0,46.6515,46.6937,46.5586,46.584,12845.0
2020-12-29 14:15:00,55.19,55.21,55.01,55.09,20432.0,46.584,46.6008,46.432,46.4995,20432.0
2020-12-29 14:20:00,55.09,55.19,55.08,55.16,13130.0,46.4995,46.584,46.4911,46.5586,13130.0
2020-12-29 14:25:00,55.16,55.21,55.04,55.05,13504.0,46.5586,46.6008,46.4573,46.4658,13504.0
2020-12-29 14:30:00,55.05,55.12,55.03,55.07,14148.0,46.4658,46.5249,46.4489,46.4827,14148.0
2020-12-29 14:35:00,55.06,55.15,55.06,55.11,12872.0,46.4742,46.5502,46.4742,46.5164,12872.0
2020-12-29 14:40:00,55.11,55.17,55.06,55.14,10509.0,46.5164,46.5671,46.4742,46.5418,10509.0
2020-12-29 14:45:00,55.1,55.19,55.01,55.08,21745.0,46.508,46.584,46.432,46.4911,21745.0
2020-12-29 14:50:00,55.08,55.23,55.01,55.16,21011.0,46.4911,46.6177,46.432,46.5586,21011.0
2020-12-29 14:55:00,55.15,55.22,55.12,55.18,25564.0,46.5502,46.6093,46.5249,46.5755,25564.0
2020-12-29 15:00:00,55.18,55.24,55.11,55.21,23063.0,46.5755,46.6262,46.5164,46.6008,23063.0
2020-12-29 15:05:00,55.23,55.3,55.18,55.3,16290.0,46.6177,46.6768,46.5755,46.6768,16290.0
2020-12-29 15:10:00,55.33,55.47,55.31,55.47,16378.0,46.7021,46.8203,46.6852,46.8203,16378.0
2020-12-29 15:15:00,55.47,55.52,55.41,55.45,13138.0,46.8203,46.8625,46.7697,46.8034,13138.0
2020-12-29 15:20:00,55.43,55.53,55.42,55.5,15213.0,46.7865,46.8709,46.7781,46.8456,15213.0
2020-12-29 15:25:00,55.52,55.52,55.41,55.5,16661.0,46.8625,46.8625,46.7697,46.8456,16661.0
2020-12-29 15:30:00,55.47,55.6,55.46,55.53,23075.0,46.8203,46.93,46.8119,46.8709,23075.0
2020-12-29 15:35:00,55.55,55.61,55.52,55.55,20515.0,46.8878,46.9385,46.8625,46.8878,20515.0
2020-12-29 15:40:00,55.55,55.6,55.47,55.58,30838.0,46.8878,46.93,46.8203,46.9131,30838.0
2020-12-29 15:45:00,55.57,55.62,55.51,55.58,30698.0,46.9047,46.9469,46.8541,46.9131,30698.0
2020-12-29 15:50:00,55.58,55.59,55.42,55.48,29074.0,46.9131,46.9216,46.7781,46.8287,29074.0
2020-12-29 15:55:00,55.5,55.54,55.39,55.47,85297.0,46.8456,46.8794,46.7528,46.8203,85297.0
2020-12-30 09:30:00,55.61,56.12,55.39,56.02,68783.0,46.9385,47.3689,46.7528,47.2845,68783.0
2020-12-30 09:35:00,55.93,56.34,55.87,56.32,19239.0,47.2086,47.5546,47.1579,47.5377,19239.0
2020-12-30 09:40:00,56.34,56.63,56.31,56.53,38130.0,47.5546,47.7994,47.5293,47.715,38130.0
2020-12-30 09:45:00,56.56,56.62,56.39,56.5,34245.0,47.7403,47.791,47.5968,47.6897,34245.0
2020-12-30 09:50:00,56.54,56.85,56.54,56.78,37634.0,47.7234,47.9851,47.7234,47.926,37634.0
2020-12-30 09:55:00,56.73,56.84,56.6,56.72,37407.0,47.8838,47.9767,47.7741,47.8754,37407.0
2020-12-30 10:00:00,56.72,56.73,56.54,56.6,43479.0,47.8754,47.8838,47.7234,47.7741,43479.0
2020-12-30 10:05:00,56.56,56.62,56.3,56.49,40850.0,47.7403,47.791,47.5209,47.6812,40850.0
2020-12-30 10:10:00,56.48,56.6,56.38,56.38,33269.0,47.6728,47.7741,47.5884,47.5884,33269.0
2020-12-30 10:15:00,56.41,56.6,56.37,56.52,21725.0,47.6137,47.7741,47.58,47.7066,21725.0
2020-12-30 10:20:00,56.44,56.6,56.44,56.51,16807.0,47.639,47.7741,47.639,47.6981,16807.0
2020-12-30 10:25:00,56.49,56.49,56.16,56.35,52737.0,47.6812,47.6812,47.4027,47.5631,52737.0
2020-12-30 10:30:00,56.35,56.51,56.34,56.49,22035.0,47.5631,47.6981,47.5546,47.6812,22035.0
2020-12-30 10:35:00,56.52,56.52,56.17,56.29,18870.0,47.7066,47.7066,47.4111,47.5124,18870.0
2020-12-30 10:40:00,56.27,56.53,56.26,56.45,12371.0,47.4955,47.715,47.4871,47.6475,12371.0
2020-12-30 10:45:00,56.43,56.58,56.41,56.55,39870.0,47.6306,47.7572,47.6137,47.7319,39870.0
2020-12-30 10:50:00,56.5,56.52,56.37,56.47,21455.0,47.6897,47.7066,47.58,47.6644,21455.0
2020-12-30 10:55:00,56.47,56.6,56.45,56.54,24315.0,47.6644,47.7741,47.6475,47.7234,24315.0
2020-12-30 11:00:00,56.51,56.56,56.43,56.52,12723.0,47.6981,47.7403,47.6306,47.7066,12723.0
2020-12-30 11:05:00,56.51,56.6,56.39,56.4,18331.0,47.6981,47.7741,47.5968,47.6053,18331.0
2020-12-30 11:10:00,56.42,56.46,56.32,56.35,17688.0,47.6222,47.6559,47.5377,47.5631,17688.0
2020-12-30 11:15:00,56.36,56.4,56.26,56.38,20899.0,47.5715,47.6053,47.4871,47.5884,20899.0
2020-12-30 11:20:00,56.38,56.45,56.3,56.39,19253.0,47.5884,47.6475,47.5209,47.5968,19253.0
2020-12-30 11:25:00,56.38,56.38,56.15,56.18,22717.0,47.5884,47.5884,47.3943,47.4196,22717.0
2020-12-30 11:30:00,56.17,56.26,56.11,56.13,17487.0,47.4111,47.4871,47.3605,47.3774,17487.0
2020-12-30 11:35:00,56.15,56.31,56.14,56.23,12727.0,47.3943,47.5293,47.3858,47.4618,12727.0
2020-12-30 11:40:00,56.21,56.33,56.14,56.33,16489.0,47.4449,47.5462,47.3858,47.5462,16489.0
2020-12-30 11:45:00,56.31,56.31,56.15,56.25,9040.0,47.5293,47.5293,47.3943,47.4787,9040.0
2020-12-30 11:50:00,56.27,56.48,56.24,56.38,31263.0,47.4955,47.6728,47.4702,47.5884,31263.0
2020-12-30 11:55:00,56.4,56.41,56.18,56.19,10626.0,47.6053,47.6137,47.4196,47.428,10626.0
2020-12-30 12:00:00,56.21,56.35,56.16,56.35,9068.0,47.4449,47.5631,47.4027,47.5631,9068.0
2020-12-30 12:05:00,56.32,56.45,56.29,56.37,43297.0,47.5377,47.6475,47.5124,47.58,43297.0
2020-12-30 12:10:00,56.4,56.48,56.36,56.42,7151.0,47.6053,47.6728,47.5715,47.6222,7151.0
2020-12-30 12:15:00,56.4,56.52,56.37,56.47,17073.0,47.6053,47.7066,47.58,47.6644,17073.0
2020-12-30 12:20:00,56.49,56.52,56.43,56.48,11441.0,47.6812,47.7066,47.6306,47.6728,11441.0
2020-12-30 12:25:00,56.49,56.61,56.48,56.51,13511.0,47.6812,47.7825,47.6728,47.6981,13511.0
2020-12-30 12:30:00,56.49,56.54,56.47,56.48,8303.0,47.6812,47.7234,47.6644,47.6728,8303.0
2020-12-30 12:35:00,56.51,56.57,56.47,56.52,12445.0,47.6981,47.7488,47.6644,47.7066,12445.0
2020-12-30 12:40:00,56.5,56.53,56.45,56.52,13999.0,47.6897,47.715,47.6475,47.7066,13999.0
2020-12-30 12:45:00,56.54,56.55,56.38,56.41,8910.0,47.7234,47.7319,47.5884,47.6137,8910.0
2020-12-30 12:50:00,56.4,56.48,56.38,56.47,12136.0,47.6053,47.6728,47.5884,47.6644,12136.0
2020-12-30 12:55:00,56.48,56.55,56.46,56.48,16029.0,47.6728,47.7319,47.6559,47.6728,16029.0
2020-12-30 13:00:00,56.46,56.5,56.42,56.44,10527.0,47.6559,47.6897,47.6222,47.639,10527.0
2020-12-30 13:05:00,56.44,56.46,56.34,56.36,7851.0,47.639,47.6559,47.5546,47.5715,7851.0
2020-12-30 13:10:00,56.35,56.41,56.33,56.34,14937.0,47.5631,47.6137,47.5462,47.5546,14937.0
2020-12-30 13:15:00,56.33,56.37,56.31,56.35,6145.0,47.5462,47.58,47.5293,47.5631,6145.0
2020-12-30 13:20:00,56.36,56.41,56.29,56.32,9732.0,47.5715,47.6137,47.5124,47.5377,9732.0
2020-12-30 13:25:00,56.29,56.3,56.24,56.24,6262.0,47.5124,47.5209,47.4702,47.4702,6262.0
2020-12-30 13:30:00,56.24,56.28,56.21,56.24,7251.0,47.4702,47.504,47.4449,47.4702,7251.0
2020-12-30 13:35:00,56.24,56.37,56.23,56.28,9790.0,47.4702,47.58,47.4618,47.504,9790.0
2020-12-30 13:40:00,56.31,56.36,56.25,56.36,12718.0,47.5293,47.5715,47.4787,47.5715,12718.0
2020-12-30 13:45:00,56.37,56.49,56.37,56.44,17630.0,47.58,47.6812,47.58,47.639,17630.0
2020-12-30 13:50:00,56.45,56.51,56.35,56.39,24648.0,47.6475,47.6981,47.5631,47.5968,24648.0
2020-12-30 13:55:00,56.37,56.37,56.22,56.24,8148.0,47.58,47.58,47.4533,47.4702,8148.0
2020-12-30 14:00:00,56.25,56.34,56.24,56.34,7926.0,47.4787,47.5546,47.4702,47.5546,7926.0
2020-12-30 14:05:00,56.32,56.45,56.32,56.37,10837.0,47.5377,47.6475,47.5377,47.58,10837.0
2020-12-30 14:10:00,56.38,56.43,56.31,56.4,16638.0,47.5884,47.6306,47.5293,47.6053,16638.0
2020-12-30 14:15:00,56.41,56.43,56.34,56.39,18966.0,47.6137,47.6306,47.5546,47.5968,18966.0
2020-12-30 14:20:00,56.39,56.39,56.27,56.33,22953.0,47.5968,47.5968,47.4955,47.5462,22953.0
2020-12-30 14:25:00,56.36,56.46,56.34,56.41,20125.0,47.5715,47.6559,47.5546,47.6137,20125.0
2020-12-30 14:30:00,56.43,56.48,56.38,56.39,16122.0,47.6306,47.6728,47.5884,47.5968,16122.0
2020-12-30 14:35:00,56.4,56.47,56.38,56.4,10169.0,47.6053,47.6644,47.5884,47.6053,10169.0
2020-12-30 14:40:00,56.37,56.47,56.36,56.42,10096.0,47.58,47.6644,47.5715,47.6222,10096.0
2020-12-30 14:45:00,56.39,56.49,56.35,56.43,10052.0,47.5968,47.6812,47.5631,47.6306,10052.0
2020-12-30 14:50:00,56.43,56.46,56.33,56.33,12692.0,47.6306,47.6559,47.5462,47.5462,12692.0
2020-12-30 14:55:00,56.32,56.39,56.3,56.39,11046.0,47.5377,47.5968,47.5209,47.5968,11046.0
2020-12-30 15:00:00,56.41,56.43,56.36,56.37,17019.0,47.6137,47.6306,47.5715,47.58,17019.0
2020-12-30 15:05:00,56.38,56.41,56.3,56.32,9582.0,47.5884,47.6137,47.5209,47.5377,9582.0
2020-12-30 15:10:00,56.35,56.43,56.33,56.43,10704.0,47.5631,47.6306,47.5462,47.6306,10704.0
2020-12-30 15:15:00,56.45,56.49,56.43,56.49,8743.0,47.6475,47.6812,47.6306,47.6812,8743.0
2020-12-30 15:20:00,56.48,56.54,56.47,56.51,15955.0,47.6728,47.7234,47.6644,47.6981,15955.0
2020-12-30 15:25:00,56.51,56.54,56.48,56.49,41637.0,47.6981,47.7234,47.6728,47.6812,41637.0
2020-12-30 15:30:00,56.51,56.68,56.51,56.67,25269.0,47.6981,47.8416,47.6981,47.8332,25269.0
2020-12-30 15:35:00,56.67,56.77,56.61,56.67,40786.0,47.8332,47.9176,47.7825,47.8332,40786.0
2020-12-30 15:40:00,56.67,56.76,56.64,56.71,22101.0,47.8332,47.9091,47.8079,47.8669,22101.0
2020-12-30 15:45:00,56.71,56.74,56.6,56.62,35001.0,47.8669,47.8923,47.7741,47.791,35001.0
2020-12-30 15:50:00,56.63,56.79,56.58,56.73,54402.0,47.7994,47.9345,47.7572,47.8838,54402.0
2020-12-30 15:55:00,56.74,56.84,56.65,56.78,148512.0,47.8923,47.9767,47.8163,47.926,148512.0
2020-12-31 09:30:00,56.58,56.58,55.96,56.16,55328.0,47.7572,47.7572,47.2339,47.4027,55328.0
2020-12-31 09:35:00,56.23,56.36,56.05,56.24,14236.0,47.4618,47.5715,47.3099,47.4702,14236.0
2020-12-31 09:40:00,56.24,56.7,56.2,56.64,16386.0,47.4702,47.8585,47.4365,47.8079,16386.0
2020-12-31 09:45:00,56.72,56.74,56.45,56.53,9171.0,47.8754,47.8923,47.6475,47.715,9171.0
2020-12-31 09:50:00,56.54,56.56,56.21,56.37,16832.0,47.7234,47.7403,47.4449,47.58,16832.0
2020-12-31 09:55:00,56.37,56.49,56.17,56.28,12762.0,47.58,47.6812,47.4111,47.504,12762.0
2020-12-31 10:00:00,56.32,56.41,56.22,56.22,10405.0,47.5377,47.6137,47.4533,47.4533,10405.0
2020-12-31 10:05:00,56.23,56.28,56.1,56.18,11650.0,47.4618,47.504,47.3521,47.4196,11650.0
2020-12-31 10:10:00,56.23,56.3,56.15,56.17,7395.0,47.4618,47.5209,47.3943,47.4111,7395.0
2020-12-31 10:15:00,56.16,56.27,56.13,56.21,15521.0,47.4027,47.4955,47.3774,47.4449,15521.0
2020-12-31 10:20:00,56.24,56.43,56.21,56.4,14332.0,47.4702,47.6306,47.4449,47.6053,14332.0
2020-12-31 10:25:00,56.43,56.57,56.38,56.48,16788.0,47.6306,47.7488,47.5884,47.6728,16788.0
2020-12-31 10:30:00,56.53,56.55,56.42,56.54,8097.0,47.715,47.7319,47.6222,47.7234,8097.0
2020-12-31 10:35:00,56.57,56.73,56.57,56.7,19733.0,47.7488,47.8838,47.7488,47.8585,19733.0
2020-12-31 10:40:00,56.7,56.71,56.59,56.6,13325.0,47.8585,47.8669,47.7656,47.7741,13325.0
2020-12-31 10:45:00,56.62,56.8,56.61,56.75,11905.0,47.791,47.9429,47.7825,47.9007,11905.0
2020-12-31 10:50:00,56.77,56.81,56.65,56.81,18979.0,47.9176,47.9513,47.8163,47.9513,18979.0
2020-12-31 10:55:00,56.81,56.81,56.73,56.75,5391.0,47.9513,47.9513,47.8838,47.9007,5391.0
2020-12-31 11:00:00,56.74,56.99,56.74,56.96,18035.0,47.8923,48.1033,47.8923,48.078,18035.0
2020-12-31 11:05:00,57.0,57.12,57.0,57.04,20620.0,48.1117,48.213,48.1117,48.1455,20620.0
2020-12-31 11:10:00,57.01,57.02,56.9,57.01,29456.0,48.1202,48.1286,48.0273,48.1202,29456.0
2020-12-31 11:15:00,57.03,57.11,56.97,57.11,31581.0,48.137,48.2046,48.0864,48.2046,31581.0
2020-12-31 11:20:00,57.1,57.11,56.95,56.96,8350.0,48.1961,48.2046,48.0695,48.078,8350.0
2020-12-31 11:25:00,56.92,56.97,56.83,56.88,18676.0,48.0442,48.0864,47.9682,48.0104,18676.0
2020-12-31 11:30:00,56.87,56.9,56.75,56.82,19466.0,48.002,48.0273,47.9007,47.9598,19466.0
2020-12-31 11:35:00,56.82,56.86,56.79,56.84,18804.0,47.9598,47.9935,47.9345,47.9767,18804.0
2020-12-31 11:40:00,56.84,56.95,56.83,56.93,15116.0,47.9767,48.0695,47.9682,48.0526,15116.0
2020-12-31 11:45:00,56.92,56.92,56.8,56.85,15424.0,48.0442,48.0442,47.9429,47.9851,15424.0
2020-12-31 11:50:00,56.84,56.87,56.72,56.78,16651.0,47.9767,48.002,47.8754,47.926,16651.0
2020-12-31 11:55:00,56.79,56.89,56.75,56.87,8927.0,47.9345,48.0189,47.9007,48.002,8927.0
2020-12-31 12:00:00,56.86,56.9,56.66,56.67,20646.0,47.9935,48.0273,47.8247,47.8332,20646.0
2020-12-31 12:05:00,56.67,56.75,56.54,56.69,24092.0,47.8332,47.9007,47.7234,47.8501,24092.0
2020-12-31 12:10:00,56.68,56.78,56.68,56.78,10069.0,47.8416,47.926,47.8416,47.926,10069.0
2020-12-31 12:15:00,56.75,56.8,56.68,56.73,10386.0,47.9007,47.9429,47.8416,47.8838,10386.0
2020-12-31 12:20:00,56.73,56.84,56.73,56.83,5134.0,47.8838,47.9767,47.8838,47.9682,5134.0
2020-12-31 12:25:00,56.84,56.92,56.8,56.92,18965.0,47.9767,48.0442,47.9429,48.0442,18965.0
2020-12-31 12:30:00,56.88,56.91,56.81,56.86,14362.0,48.0104,48.0357,47.9513,47.9935,14362.0
2020-12-31 12:35:00,56.85,56.94,56.84,56.88,7300.0,47.9851,48.0611,47.9767,48.0104,7300.0
2020-12-31 12:40:00,56.88,56.88,56.76,56.85,25041.0,48.0104,48.0104,47.9091,47.9851,25041.0
2020-12-31 12:45:00,56.83,56.96,56.83,56.9,22902.0,47.9682,48.078,47.9682,48.0273,22902.0
2020-12-31 12:50:00,56.9,56.91,56.82,56.86,36446.0,48.0273,48.0357,47.9598,47.9935,36446.0
2020-12-31 12:55:00,56.86,56.86,56.61,56.69,18645.0,47.9935,47.9935,47.7825,47.8501,18645.0
2020-12-31 13:00:00,56.7,56.73,56.64,56.68,9524.0,47.8585,47.8838,47.8079,47.8416,9524.0
2020-12-31 13:05:00,56.66,56.7,56.63,56.63,10578.0,47.8247,47.8585,47.7994,47.7994,10578.0
2020-12-31 13:10:00,56.63,56.75,56.63,56.72,12209.0,47.7994,47.9007,47.7994,47.8754,12209.0
2020-12-31 13:15:00,56.74,56.86,56.73,56.82,42687.0,47.8923,47.9935,47.8838,47.9598,42687.0
2020-12-31 13:20:00,56.8,56.83,56.77,56.81,4915.0,47.9429,47.9682,47.9176,47.9513,4915.0
2020-12-31 13:25:00,56.81,56.82,56.69,56.73,9800.0,47.9513,47.9598,47.8501,47.8838,9800.0
2020-12-31 13:30:00,56.69,56.87,56.69,56.8,13069.0,47.8501,48.002,47.8501,47.9429,13069.0
2020-12-31 13:35:00,56.79,56.83,56.76,56.79,11130.0,47.9345,47.9682,47.9091,47.9345,11130.0
2020-12-31 13:40:00,56.79,56.8,56.73,56.79,9132.0,47.9345,47.9429,47.8838,47.9345,9132.0
2020-12-31 13:45:00,56.81,56.83,56.75,56.77,8139.0,47.9513,47.9682,47.9007,47.9176,8139.0
2020-12-31 13:50:00,56.77,56.8,56.71,56.72,10457.0,47.9176,47.9429,47.8669,47.8754,10457.0
2020-12-31 13:55:00,56.72,56.75,56.68,56.73,16036.0,47.8754,47.9007,47.8416,47.8838,16036.0
2020-12-31 14:00:00,56.73,56.79,56.69,56.79,10526.0,47.8838,47.9345,47.8501,47.9345,10526.0
2020-12-31 14:05:00,56.78,56.81,56.61,56.69,15860.0,47.926,47.9513,47.7825,47.8501,15860.0
2020-12-31 14:10:00,56.7,56.9,56.7,56.9,11379.0,47.8585,48.0273,47.8585,48.0273,11379.0
2020-12-31 14:15:00,56.88,57.02,56.88,56.92,14955.0,48.0104,48.1286,48.0104,48.0442,14955.0
2020-12-31 14:20:00,56.93,56.95,56.88,56.93,6252.0,48.0526,48.0695,48.0104,48.0526,6252.0
2020-12-31 14:25:00,56.93,56.99,56.9,56.91,8487.0,48.0526,48.1033,48.0273,48.0357,8487.0
2020-12-31 14:30:00,56.92,56.96,56.87,56.91,13151.0,48.0442,48.078,48.002,48.0357,13151.0
2020-12-31 14:35:00,56.91,57.01,56.88,57.01,17102.0,48.0357,48.1202,48.0104,48.1202,17102.0
2020-12-31 14:40:00,57.0,57.12,57.0,57.12,52992.0,48.1117,48.213,48.1117,48.213,52992.0
2020-12-31 14:45:00,57.12,57.14,56.94,57.02,38342.0,48.213,48.2299,48.0611,48.1286,38342.0
2020-12-31 14:50:00,57.05,57.07,56.77,56.78,16098.0,48.1539,48.1708,47.9176,47.926,16098.0
2020-12-31 14:55:00,56.8,56.85,56.7,56.7,10051.0,47.9429,47.9851,47.8585,47.8585,10051.0
2020-12-31 15:00:00,56.71,56.78,56.67,56.74,15566.0,47.8669,47.926,47.8332,47.8923,15566.0
2020-12-31 15:05:00,56.75,56.87,56.71,56.87,17687.0,47.9007,48.002,47.8669,48.002,17687.0
2020-12-31 15:10:00,56.85,56.93,56.83,56.89,26325.0,47.9851,48.0526,47.9682,48.0189,26325.0
2020-12-31 15:15:00,56.9,56.99,56.89,56.93,23932.0,48.0273,48.1033,48.0189,48.0526,23932.0
2020-12-31 15:20:00,56.92,56.96,56.88,56.88,18969.0,48.0442,48.078,48.0104,48.0104,18969.0
2020-12-31 15:25:00,56.89,56.9,56.81,56.85,22407.0,48.0189,48.0273,47.9513,47.9851,22407.0
2020-12-31 15:30:00,56.85,56.88,56.78,56.82,35296.0,47.9851,48.0104,47.926,47.9598,35296.0
2020-12-31 15:35:00,56.83,56.97,56.78,56.85,37826.0,47.9682,48.0864,47.926,47.9851,37826.0
2020-12-31 15:40:00,56.83,56.83,56.71,56.8,33260.0,47.9682,47.9682,47.8669,47.9429,33260.0
2020-12-31 15:45:00,56.8,56.88,56.67,56.72,84957.0,47.9429,48.0104,47.8332,47.8754,84957.0
2020-12-31 15:50:00,56.72,56.78,56.6,56.6,85141.0,47.8754,47.926,47.7741,47.7741,85141.0
2020-12-31 15:55:00,56.6,56.66,56.47,56.54,162438.0,47.7741,47.8247,47.6644,47.7234,162438.0
2021-01-04 09:30:00,57.03,57.68,57.0,57.34,99963.0,48.137,48.6857,48.1117,48.3987,99963.0
2021-01-04 09:35:00,57.27,57.35,56.94,57.07,21094.0,48.3396,48.4071,48.0611,48.1708,21094.0
2021-01-04 09:40:00,57.06,57.25,56.95,57.25,25176.0,48.1624,48.3227,48.0695,48.3227,25176.0
2021-01-04 09:45:00,57.18,57.4,57.07,57.3,21022.0,48.2636,48.4493,48.1708,48.3649,21022.0
2021-01-04 09:50:00,57.28,57.28,56.65,56.82,38695.0,48.3481,48.3481,47.8163,47.9598,38695.0
2021-01-04 09:55:00,56.91,57.13,56.89,56.96,42213.0,48.0357,48.2214,48.0189,48.078,42213.0
2021-01-04 10:00:00,57.02,57.11,56.9,56.99,19203.0,48.1286,48.2046,48.0273,48.1033,19203.0
2021-01-04 10:05:00,57.02,57.06,56.64,56.72,36572.0,48.1286,48.1624,47.8079,47.8754,36572.0
2021-01-04 10:10:00,56.72,56.81,56.54,56.54,45341.0,47.8754,47.9513,47.7234,47.7234,45341.0
2021-01-04 10:15:00,56.59,56.59,56.37,56.37,28728.0,47.7656,47.7656,47.58,47.58,28728.0
2021-01-04 10:20:00,56.35,56.44,56.26,56.33,11733.0,47.5631,47.639,47.4871,47.5462,11733.0
2021-01-04 10:25:00,56.3,56.31,56.12,56.15,33627.0,47.5209,47.5293,47.3689,47.3943,33627.0
2021-01-04 10:30:00,56.16,56.16,55.93,55.93,30128.0,47.4027,47.4027,47.2086,47.2086,30128.0
2021-01-04 10:35:00,55.89,55.9,55.55,55.55,41126.0,47.1748,47.1832,46.8878,46.8878,41126.0
2021-01-04 10:40:00,55.53,55.6,55.39,55.41,55875.0,46.8709,46.93,46.7528,46.7697,55875.0
2021-01-04 10:45:00,55.39,55.43,55.23,55.33,35604.0,46.7528,46.7865,46.6177,46.7021,35604.0
2021-01-04 10:50:00,55.34,55.37,55.12,55.14,45444.0,46.7106,46.7359,46.5249,46.5418,45444.0
2021-01-04 10:55:00,55.17,55.22,54.9,55.1,120140.0,46.5671,46.6093,46.3392,46.508,120140.0
2021-01-04 11:00:00,55.09,55.34,55.03,55.19,26172.0,46.4995,46.7106,46.4489,46.584,26172.0
2021-01-04 11:05:00,55.19,55.21,54.9,54.97,20703.0,46.584,46.6008,46.3392,46.3983,20703.0
2021-01-04 11:10:00,54.9,55.14,54.77,55.14,40104.0,46.3392,46.5418,46.2294,46.5418,40104.0
2021-01-04 11:15:00,55.08,55.18,55.03,55.12,17887.0,46.4911,46.5755,46.4489,46.5249,17887.0
2021-01-04 11:20:00,55.15,55.16,55.03,55.1,15962.0,46.5502,46.5586,46.4489,46.508,15962.0
2021-01-04 11:25:00,55.14,55.2,54.8,55.03,49704.0,46.5418,46.5924,46.2548,46.4489,49704.0
2021-01-04 11:30:00,55.0,55.11,54.87,55.08,24451.0,46.4236,46.5164,46.3139,46.4911,24451.0
2021-01-04 11:35:00,55.11,55.15,54.92,54.95,14149.0,46.5164,46.5502,46.3561,46.3814,14149.0
2021-01-04 11:40:00,54.95,55.01,54.88,55.0,14719.0,46.3814,46.432,46.3223,46.4236,14719.0
2021-01-04 11:45:00,55.0,55.28,54.96,55.28,17488.0,46.4236,46.6599,46.3898,46.6599,17488.0
2021-01-04 11:50:00,55.32,55.43,55.16,55.16,18948.0,46.6937,46.7865,46.5586,46.5586,18948.0
2021-01-04 11:55:00,55.17,55.17,54.98,55.16,7691.0,46.5671,46.5671,46.4067,46.5586,7691.0
2021-01-04 12:00:00,55.15,55.35,55.14,55.29,48288.0,46.5502,46.719,46.5418,46.6684,48288.0
2021-01-04 12:05:00,55.36,55.56,55.36,55.52,14508.0,46.7274,46.8963,46.7274,46.8625,14508.0
2021-01-04 12:10:00,55.56,55.59,55.3,55.33,10468.0,46.8963,46.9216,46.6768,46.7021,10468.0
2021-01-04 12:15:00,55.31,55.41,55.2,55.3,13175.0,46.6852,46.7697,46.5924,46.6768,13175.0
2021-01-04 12:20:00,55.29,55.33,55.19,55.26,29013.0,46.6684,46.7021,46.584,46.643,29013.0
2021-01-04 12:25:00,55.26,55.49,55.23,55.49,5080.0,46.643,46.8372,46.6177,46.8372,5080.0
2021-01-04 12:30:00,55.5,55.52,55.22,55.32,20847.0,46.8456,46.8625,46.6093,46.6937,20847.0
2021-01-04 12:35:00,55.3,55.3,55.2,55.29,23779.0,46.6768,46.6768,46.5924,46.6684,23779.0
2021-01-04 12:40:00,55.26,55.27,55.18,55.22,9135.0,46.643,46.6515,46.5755,46.6093,9135.0
2021-01-04 12:45:00,55.19,55.27,55.19,55.24,6347.0,46.584,46.6515,46.584,46.6262,6347.0
2021-01-04 12:50:00,55.25,55.41,55.22,55.39,8264.0,46.6346,46.7697,46.6093,46.7528,8264.0
2021-01-04 12:55:00,55.38,55.45,55.35,55.39,10702.0,46.7443,46.8034,46.719,46.7528,10702.0
2021-01-04 13:00:00,55.38,55.61,55.38,55.59,22778.0,46.7443,46.9385,46.7443,46.9216,22778.0
2021-01-04 13:05:00,55.63,55.86,55.62,55.83,8715.0,46.9553,47.1495,46.9469,47.1242,8715.0
2021-01-04 13:10:00,55.78,55.84,55.65,55.65,22315.0,47.082,47.1326,46.9722,46.9722,22315.0
2021-01-04 13:15:00,55.65,55.78,55.65,55.77,15736.0,46.9722,47.082,46.9722,47.0735,15736.0
2021-01-04 13:20:00,55.75,55.98,55.75,55.95,8293.0,47.0566,47.2508,47.0566,47.2254,8293.0
2021-01-04 13:25:00,55.97,56.06,55.9,55.95,22187.0,47.2423,47.3183,47.1832,47.2254,22187.0
2021-01-04 13:30:00,55.96,56.06,55.91,55.95,38049.0,47.2339,47.3183,47.1917,47.2254,38049.0
2021-01-04 13:35:00,55.96,56.05,55.83,55.86,24441.0,47.2339,47.3099,47.1242,47.1495,24441.0
2021-01-04 13:40:00,55.86,55.97,55.78,55.81,21435.0,47.1495,47.2423,47.082,47.1073,21435.0
2021-01-04 13:45:00,55.83,55.91,55.81,55.82,11062.0,47.1242,47.1917,47.1073,47.1157,11062.0
2021-01-04 13:50:00,55.85,56.04,55.82,56.02,12899.0,47.141,47.3014,47.1157,47.2845,12899.0
2021-01-04 13:55:00,56.0,56.0,55.92,55.98,11633.0,47.2676,47.2676,47.2001,47.2508,11633.0
2021-01-04 14:00:00,55.96,55.99,55.83,55.91,12405.0,47.2339,47.2592,47.1242,47.1917,12405.0
2021-01-04 14:05:00,55.93,55.93,55.69,55.72,13362.0,47.2086,47.2086,47.006,47.0313,13362.0
2021-01-04 14:10:00,55.74,55.79,55.63,55.66,13759.0,47.0482,47.0904,46.9553,46.9807,13759.0
2021-01-04 14:15:00,55.63,55.69,55.55,55.58,22534.0,46.9553,47.006,46.8878,46.9131,22534.0
2021-01-04 14:20:00,55.56,55.73,55.56,55.73,12643.0,46.8963,47.0398,46.8963,47.0398,12643.0
2021-01-04 14:25:00,55.72,55.74,55.62,55.62,36468.0,47.0313,47.0482,46.9469,46.9469,36468.0
2021-01-04 14:30:00,55.62,55.62,55.35,55.37,20371.0,46.9469,46.9469,46.719,46.7359,20371.0
2021-01-04 14:35:00,55.4,55.4,55.25,55.33,28616.0,46.7612,46.7612,46.6346,46.7021,28616.0
2021-01-04 14:40:00,55.31,55.54,55.31,55.48,23396.0,46.6852,46.8794,46.6852,46.8287,23396.0
2021-01-04 14:45:00,55.48,55.61,55.46,55.46,21967.0,46.8287,46.9385,46.8119,46.8119,21967.0
2021-01-04 14:50:00,55.46,55.62,55.44,55.59,8797.0,46.8119,46.9469,46.795,46.9216,8797.0
2021-01-04 14:55:00,55.63,55.84,55.63,55.79,17439.0,46.9553,47.1326,46.9553,47.0904,17439.0
2021-01-04 15:00:00,55.75,55.83,55.55,55.59,14744.0,47.0566,47.1242,46.8878,46.9216,14744.0
2021-01-04 15:05:00,55.58,55.69,55.5,55.54,21620.0,46.9131,47.006,46.8456,46.8794,21620.0
2021-01-04 15:10:00,55.56,55.6,55.48,55.53,11205.0,46.8963,46.93,46.8287,46.8709,11205.0
2021-01-04 15:15:00,55.51,55.55,55.38,55.46,14774.0,46.8541,46.8878,46.7443,46.8119,14774.0
2021-01-04 15:20:00,55.43,55.46,55.36,55.42,9188.0,46.7865,46.8119,46.7274,46.7781,9188.0
2021-01-04 15:25:00,55.41,55.53,55.37,55.53,17007.0,46.7697,46.8709,46.7359,46.8709,17007.0
2021-01-04 15:30:00,55.52,55.69,55.39,55.61,33123.0,46.8625,47.006,46.7528,46.9385,33123.0
2021-01-04 15:35:00,55.61,55.63,55.48,55.58,29067.0,46.9385,46.9553,46.8287,46.9131,29067.0
2021-01-04 15:40:00,55.59,55.62,55.45,55.56,20962.0,46.9216,46.9469,46.8034,46.8963,20962.0
2021-01-04 15:45:00,55.54,55.67,55.52,55.66,33862.0,46.8794,46.9891,46.8625,46.9807,33862.0
2021-01-04 15:50:00,55.66,55.78,55.6,55.72,50948.0,46.9807,47.082,46.93,47.0313,50948.0
2021-01-04 15:55:00,55.71,55.75,55.61,55.74,113595.0,47.0229,47.0566,46.9385,47.0482,113595.0
2021-01-05 09:30:00,56.15,57.05,56.07,56.89,69085.0,47.3943,48.1539,47.3267,48.0189,69085.0
2021-01-05 09:35:00,56.89,57.22,56.79,57.02,39685.0,48.0189,48.2974,47.9345,48.1286,39685.0
2021-01-05 09:40:00,57.1,57.29,56.75,56.96,35804.0,48.1961,48.3565,47.9007,48.078,35804.0
2021-01-05 09:45:00,56.9,57.11,56.76,57.08,51214.0,48.0273,48.2046,47.9091,48.1792,51214.0
2021-01-05 09:50:00,57.11,57.27,56.46,56.52,31824.0,48.2046,48.3396,47.6559,47.7066,31824.0
2021-01-05 09:55:00,56.56,56.97,56.56,56.89,28240.0,47.7403,48.0864,47.7403,48.0189,28240.0
2021-01-05 10:00:00,56.92,57.22,56.89,57.14,46176.0,48.0442,48.2974,48.0189,48.2299,46176.0
2021-01-05 10:05:00,57.17,57.21,56.75,56.88,20499.0,48.2552,48.289,47.9007,48.0104,20499.0
2021-01-05 10:10:00,56.89,57.07,56.83,56.84,20393.0,48.0189,48.1708,47.9682,47.9767,20393.0
2021-01-05 10:15:00,56.79,56.86,56.65,56.66,15586.0,47.9345,47.9935,47.8163,47.8247,15586.0
2021-01-05 10:20:00,56.68,57.04,56.68,56.95,18585.0,47.8416,48.1455,47.8416,48.0695,18585.0
2021-01-05 10:25:00,56.97,57.01,56.77,56.84,35709.0,48.0864,48.1202,47.9176,47.9767,35709.0
2021-01-05 10:30:00,56.85,57.04,56.81,56.94,14495.0,47.9851,48.1455,47.9513,48.0611,14495.0
2021-01-05 10:35:00,56.96,57.09,56.93,56.98,20978.0,48.078,48.1877,48.0526,48.0948,20978.0
2021-01-05 10:40:00,57.02,57.13,56.6,56.6,20454.0,48.1286,48.2214,47.7741,47.7741,20454.0
2021-01-05 10:45:00,56.64,56.97,56.59,56.96,27150.0,47.8079,48.0864,47.7656,48.078,27150.0
2021-01-05 10:50:00,57.01,57.44,57.0,57.42,47182.0,48.1202,48.4831,48.1117,48.4662,47182.0
2021-01-05 10:55:00,57.45,57.46,57.28,57.42,30518.0,48.4915,48.5,48.3481,48.4662,30518.0
2021-01-05 11:00:00,57.37,57.63,57.29,57.51,44533.0,48.424,48.6435,48.3565,48.5422,44533.0
2021-01-05 11:05:00,57.52,57.78,57.48,57.77,48344.0,48.5506,48.7701,48.5169,48.7616,48344.0
2021-01-05 11:10:00,57.78,57.9,57.7,57.78,28120.0,48.7701,48.8714,48.7026,48.7701,28120.0
2021-01-05 11:15:00,57.8,58.09,57.7,58.04,45731.0,48.787,49.0317,48.7026,48.9895,45731.0
2021-01-05 11:20:00,58.03,58.3,58.03,58.28,35030.0,48.9811,49.209,48.9811,49.1921,35030.0
2021-01-05 11:25:00,58.34,58.44,58.26,58.4,40465.0,49.2428,49.3272,49.1752,49.2934,40465.0
2021-01-05 11:30:00,58.37,58.4,58.26,58.33,52748.0,49.2681,49.2934,49.1752,49.2343,52748.0
2021-01-05 11:35:00,58.34,58.39,57.99,58.12,34747.0,49.2428,49.285,48.9473,49.0571,34747.0
2021-01-05 11:40:00,58.12,58.21,57.99,58.14,22850.0,49.0571,49.133,48.9473,49.0739,22850.0
2021-01-05 11:45:00,58.11,58.15,57.93,57.93,13323.0,49.0486,49.0824,48.8967,48.8967,13323.0
2021-01-05 11:50:00,57.91,57.97,57.81,57.84,19592.0,48.8798,48.9305,48.7954,48.8207,19592.0
2021-01-05 11:55:00,57.85,58.15,57.8,58.08,31012.0,48.8292,49.0824,48.787,49.0233,31012.0
2021-01-05 12:00:00,58.12,58.42,58.02,58.42,49455.0,49.0571,49.3103,48.9727,49.3103,49455.0
2021-01-05 12:05:00,58.44,58.53,58.38,58.44,32031.0,49.3272,49.4031,49.2765,49.3272,32031.0
2021-01-05 12:10:00,58.42,58.57,58.4,58.48,18445.0,49.3103,49.4369,49.2934,49.3609,18445.0
2021-01-05 12:15:00,58.49,58.69,58.49,58.53,29929.0,49.3694,49.5382,49.3694,49.4031,29929.0
2021-01-05 12:20:00,58.52,58.6,58.43,58.53,24840.0,49.3947,49.4622,49.3187,49.4031,24840.0
2021-01-05 12:25:00,58.56,58.65,58.54,58.55,15830.0,49.4285,49.5044,49.4116,49.42,15830.0
2021-01-05 12:30:00,58.59,58.61,58.49,58.49,12761.0,49.4538,49.4707,49.3694,49.3694,12761.0
2021-01-05 12:35:00,58.51,58.65,58.51,58.63,13980.0,49.3863,49.5044,49.3863,49.4875,13980.0
2021-01-05 12:40:00,58.63,58.65,58.54,58.59,18845.0,49.4875,49.5044,49.4116,49.4538,18845.0
2021-01-05 12:45:00,58.59,58.69,58.55,58.62,30006.0,49.4538,49.5382,49.42,49.4791,30006.0
2021-01-05 12:50:00,58.62,58.64,58.44,58.45,25274.0,49.4791,49.496,49.3272,49.3356,25274.0
2021-01-05 12:55:00,58.47,58.54,58.44,58.51,60939.0,49.3525,49.4116,49.3272,49.3863,60939.0
2021-01-05 13:00:00,58.51,58.75,58.44,58.65,47668.0,49.3863,49.5888,49.3272,49.5044,47668.0
2021-01-05 13:05:00,58.65,58.7,58.44,58.45,31076.0,49.5044,49.5466,49.3272,49.3356,31076.0
2021-01-05 13:10:00,58.46,58.62,58.4,58.53,15500.0,49.344,49.4791,49.2934,49.4031,15500.0
2021-01-05 13:15:00,58.55,58.73,58.55,58.73,32080.0,49.42,49.5719,49.42,49.5719,32080.0
2021-01-05 13:20:00,58.71,58.84,58.68,58.81,70935.0,49.5551,49.6648,49.5297,49.6395,70935.0
2021-01-05 13:25:00,58.81,58.93,58.79,58.93,40271.0,49.6395,49.7408,49.6226,49.7408,40271.0
2021-01-05 13:30:00,58.93,58.93,58.76,58.82,36142.0,49.7408,49.7408,49.5973,49.6479,36142.0
2021-01-05 13:35:00,58.82,58.91,58.77,58.81,26492.0,49.6479,49.7239,49.6057,49.6395,26492.0
2021-01-05 13:40:00,58.82,58.88,58.75,58.84,23762.0,49.6479,49.6986,49.5888,49.6648,23762.0
2021-01-05 13:45:00,58.79,58.83,58.5,58.51,56392.0,49.6226,49.6564,49.3778,49.3863,56392.0
2021-01-05 13:50:00,58.49,58.51,58.37,58.39,33708.0,49.3694,49.3863,49.2681,49.285,33708.0
2021-01-05 13:55:00,58.4,58.63,58.39,58.59,63052.0,49.2934,49.4875,49.285,49.4538,63052.0
2021-01-05 14:00:00,58.61,58.69,58.52,58.57,31249.0,49.4707,49.5382,49.3947,49.4369,31249.0
2021-01-05 14:05:00,58.59,58.67,58.55,58.58,28011.0,49.4538,49.5213,49.42,49.4453,28011.0
2021-01-05 14:10:00,58.59,58.7,58.55,58.67,50050.0,49.4538,49.5466,49.42,49.5213,50050.0
2021-01-05 14:15:00,58.63,58.71,58.54,58.54,22524.0,49.4875,49.5551,49.4116,49.4116,22524.0
2021-01-05 14:20:00,58.57,58.63,58.52,58.54,37885.0,49.4369,49.4875,49.3947,49.4116,37885.0
2021-01-05 14:25:00,58.54,58.59,58.41,58.42,45439.0,49.4116,49.4538,49.3018,49.3103,45439.0
2021-01-05 14:30:00,58.43,58.44,58.24,58.28,30311.0,49.3187,49.3272,49.1584,49.1921,30311.0
2021-01-05 14:35:00,58.27,58.28,58.17,58.23,32298.0,49.1837,49.1921,49.0993,49.1499,32298.0
2021-01-05 14:40:00,58.24,58.24,58.09,58.18,19176.0,49.1584,49.1584,49.0317,49.1077,19176.0
2021-01-05 14:45:00,58.18,58.44,58.18,58.32,51912.0,49.1077,49.3272,49.1077,49.2259,51912.0
2021-01-05 14:50:00,58.3,58.32,58.0,58.05,16659.0,49.209,49.2259,48.9558,48.998,16659.0
2021-01-05 14:55:00,58.03,58.03,57.68,57.68,23089.0,48.9811,48.9811,48.6857,48.6857,23089.0
2021-01-05 15:00:00,57.69,57.83,57.67,57.8,14098.0,48.6941,48.8123,48.6772,48.787,14098.0
2021-01-05 15:05:00,57.78,57.85,57.76,57.8,17083.0,48.7701,48.8292,48.7532,48.787,17083.0
2021-01-05 15:10:00,57.76,57.92,57.7,57.82,18354.0,48.7532,48.8883,48.7026,48.8038,18354.0
2021-01-05 15:15:00,57.82,57.88,57.59,57.63,18841.0,48.8038,48.8545,48.6097,48.6435,18841.0
2021-01-05 15:20:00,57.64,57.66,57.49,57.52,24756.0,48.6519,48.6688,48.5253,48.5506,24756.0
2021-01-05 15:25:00,57.55,57.56,57.35,57.44,23378.0,48.576,48.5844,48.4071,48.4831,23378.0
2021-01-05 15:30:00,57.44,57.5,57.26,57.26,39769.0,48.4831,48.5337,48.3312,48.3312,39769.0
2021-01-05 15:35:00,57.26,57.44,57.24,57.39,79364.0,48.3312,48.4831,48.3143,48.4409,79364.0
2021-01-05 15:40:00,57.39,57.57,57.36,57.52,41891.0,48.4409,48.5928,48.4156,48.5506,41891.0
2021-01-05 15:45:00,57.53,57.57,57.29,57.39,56722.0,48.5591,48.5928,48.3565,48.4409,56722.0
2021-01-05 15:50:00,57.4,57.46,57.25,57.25,70757.0,48.4493,48.5,48.3227,48.3227,70757.0
2021-01-05 15:55:00,57.26,57.38,57.17,57.33,201861.0,48.3312,48.4325,48.2552,48.3903,201861.0
2021-01-06 09:30:00,58.66,59.3,58.38,58.9,174314.0,49.5129,50.0531,49.2765,49.7154,174314.0
2021-01-06 09:35:00,58.96,59.05,58.34,58.47,65203.0,49.7661,49.842,49.2428,49.3525,65203.0
2021-01-06 09:40:00,58.5,58.55,57.55,57.61,51696.0,49.3778,49.42,48.576,48.6266,51696.0
2021-01-06 09:45:00,57.64,57.97,57.27,57.92,70296.0,48.6519,48.9305,48.3396,48.8883,70296.0
2021-01-06 09:50:00,57.97,58.04,57.41,57.73,31310.0,48.9305,48.9895,48.4578,48.7279,31310.0
2021-01-06 09:55:00,57.73,57.74,57.24,57.27,92063.0,48.7279,48.7363,48.3143,48.3396,92063.0
2021-01-06 10:00:00,57.27,57.76,57.27,57.72,97649.0,48.3396,48.7532,48.3396,48.7194,97649.0
2021-01-06 10:05:00,57.76,57.76,57.43,57.56,33425.0,48.7532,48.7532,48.4747,48.5844,33425.0
2021-01-06 10:10:00,57.58,57.87,57.41,57.8,65759.0,48.6013,48.8461,48.4578,48.787,65759.0
2021-01-06 10:15:00,57.78,58.2,57.78,58.11,57801.0,48.7701,49.1246,48.7701,49.0486,57801.0
2021-01-06 10:20:00,58.09,58.18,57.75,57.76,50062.0,49.0317,49.1077,48.7448,48.7532,50062.0
2021-01-06 10:25:00,57.75,58.0,57.74,58.0,29853.0,48.7448,48.9558,48.7363,48.9558,29853.0
2021-01-06 10:30:00,58.03,58.67,57.91,58.67,87908.0,48.9811,49.5213,48.8798,49.5213,87908.0
2021-01-06 10:35:00,58.68,58.86,58.56,58.78,70061.0,49.5297,49.6817,49.4285,49.6142,70061.0
2021-01-06 10:40:00,58.8,58.97,58.67,58.95,95651.0,49.631,49.7745,49.5213,49.7576,95651.0
2021-01-06 10:45:00,58.96,58.98,58.38,58.6,51571.0,49.7661,49.783,49.2765,49.4622,51571.0
2021-01-06 10:50:00,58.6,58.97,58.6,58.91,49555.0,49.4622,49.7745,49.4622,49.7239,49555.0
2021-01-06 10:55:00,58.95,58.98,58.7,58.76,40144.0,49.7576,49.783,49.5466,49.5973,40144.0
2021-01-06 11:00:00,58.78,58.93,58.68,58.91,25491.0,49.6142,49.7408,49.5297,49.7239,25491.0
2021-01-06 11:05:00,58.95,59.03,58.76,58.79,54858.0,49.7576,49.8252,49.5973,49.6226,54858.0
2021-01-06 11:10:00,58.78,58.78,58.52,58.56,58338.0,49.6142,49.6142,49.3947,49.4285,58338.0
2021-01-06 11:15:00,58.58,58.64,58.45,58.48,64980.0,49.4453,49.496,49.3356,49.3609,64980.0
2021-01-06 11:20:00,58.45,58.53,58.37,58.49,30880.0,49.3356,49.4031,49.2681,49.3694,30880.0
2021-01-06 11:25:00,58.5,58.9,58.49,58.86,71872.0,49.3778,49.7154,49.3694,49.6817,71872.0
2021-01-06 11:30:00,58.88,58.89,58.54,58.61,33668.0,49.6986,49.707,49.4116,49.4707,33668.0
2021-01-06 11:35:00,58.6,58.6,58.3,58.39,50957.0,49.4622,49.4622,49.209,49.285,50957.0
2021-01-06 11:40:00,58.37,58.45,58.1,58.12,49758.0,49.2681,49.3356,49.0402,49.0571,49758.0
2021-01-06 11:45:00,58.08,58.33,57.96,58.33,105718.0,49.0233,49.2343,48.922,49.2343,105718.0
2021-01-06 11:50:00,58.34,58.48,58.3,58.45,19504.0,49.2428,49.3609,49.209,49.3356,19504.0
2021-01-06 11:55:00,58.46,58.48,58.4,58.47,17870.0,49.344,49.3609,49.2934,49.3525,17870.0
2021-01-06 12:00:00,58.47,58.52,58.37,58.38,22771.0,49.3525,49.3947,49.2681,49.2765,22771.0
2021-01-06 12:05:00,58.36,58.41,58.16,58.26,43567.0,49.2596,49.3018,49.0908,49.1752,43567.0
2021-01-06 12:10:00,58.26,58.54,58.24,58.53,144363.0,49.1752,49.4116,49.1584,49.4031,144363.0
2021-01-06 12:15:00,58.54,58.62,58.51,58.59,23457.0,49.4116,49.4791,49.3863,49.4538,23457.0
2021-01-06 12:20:00,58.59,58.64,58.52,58.57,41077.0,49.4538,49.496,49.3947,49.4369,41077.0
2021-01-06 12:25:00,58.59,58.76,58.58,58.76,25844.0,49.4538,49.5973,49.4453,49.5973,25844.0
2021-01-06 12:30:00,58.76,58.88,58.76,58.78,49370.0,49.5973,49.6986,49.5973,49.6142,49370.0
2021-01-06 12:35:00,58.8,58.98,58.78,58.98,29404.0,49.631,49.783,49.6142,49.783,29404.0
2021-01-06 12:40:00,58.98,59.12,58.97,59.12,81177.0,49.783,49.9011,49.7745,49.9011,81177.0
2021-01-06 12:45:00,59.12,59.18,59.06,59.16,20245.0,49.9011,49.9518,49.8505,49.9349,20245.0
2021-01-06 12:50:00,59.17,59.23,59.16,59.21,19717.0,49.9433,49.994,49.9349,49.9771,19717.0
2021-01-06 12:55:00,59.2,59.23,58.94,58.95,29744.0,49.9687,49.994,49.7492,49.7576,29744.0
2021-01-06 13:00:00,58.93,59.13,58.93,59.03,16200.0,49.7408,49.9096,49.7408,49.8252,16200.0
2021-01-06 13:05:00,59.03,59.31,58.96,59.3,38608.0,49.8252,50.0615,49.7661,50.0531,38608.0
2021-01-06 13:10:00,59.3,59.34,59.13,59.29,26499.0,50.0531,50.0868,49.9096,50.0446,26499.0
2021-01-06 13:15:00,59.31,59.45,59.2,59.2,34910.0,50.0615,50.1797,49.9687,49.9687,34910.0
2021-01-06 13:20:00,59.19,59.24,59.06,59.15,34916.0,49.9602,50.0024,49.8505,49.9265,34916.0
2021-01-06 13:25:00,59.17,59.18,59.02,59.03,23165.0,49.9433,49.9518,49.8167,49.8252,23165.0
2021-01-06 13:30:00,59.02,59.15,59.02,59.12,28136.0,49.8167,49.9265,49.8167,49.9011,28136.0
2021-01-06 13:35:00,59.1,59.13,58.84,58.99,79914.0,49.8843,49.9096,49.6648,49.7914,79914.0
2021-01-06 13:40:00,58.94,59.06,58.93,58.93,46804.0,49.7492,49.8505,49.7408,49.7408,46804.0
2021-01-06 13:45:00,58.95,58.96,58.73,58.83,26500.0,49.7576,49.7661,49.5719,49.6564,26500.0
2021-01-06 13:50:00,58.83,58.85,58.71,58.76,16579.0,49.6564,49.6732,49.5551,49.5973,16579.0
2021-01-06 13:55:00,58.78,59.0,58.78,58.85,10207.0,49.6142,49.7998,49.6142,49.6732,10207.0
2021-01-06 14:00:00,58.85,58.89,58.74,58.88,24907.0,49.6732,49.707,49.5804,49.6986,24907.0
2021-01-06 14:05:00,58.86,58.89,58.78,58.8,17102.0,49.6817,49.707,49.6142,49.631,17102.0
2021-01-06 14:10:00,58.77,58.79,58.65,58.74,25905.0,49.6057,49.6226,49.5044,49.5804,25905.0
2021-01-06 14:15:00,58.71,58.72,58.24,58.34,37806.0,49.5551,49.5635,49.1584,49.2428,37806.0
2021-01-06 14:20:00,58.36,58.49,58.28,58.35,29587.0,49.2596,49.3694,49.1921,49.2512,29587.0
2021-01-06 14:25:00,58.36,58.37,58.14,58.27,45392.0,49.2596,49.2681,49.0739,49.1837,45392.0
2021-01-06 14:30:00,58.3,58.34,58.15,58.32,89530.0,49.209,49.2428,49.0824,49.2259,89530.0
2021-01-06 14:35:00,58.3,58.39,57.91,58.0,87104.0,49.209,49.285,48.8798,48.9558,87104.0
2021-01-06 14:40:00,57.99,58.13,57.89,58.0,39183.0,48.9473,49.0655,48.8629,48.9558,39183.0
2021-01-06 14:45:00,58.0,58.03,57.64,57.73,41217.0,48.9558,48.9811,48.6519,48.7279,41217.0
2021-01-06 14:50:00,57.75,57.83,57.65,57.83,32788.0,48.7448,48.8123,48.6604,48.8123,32788.0
2021-01-06 14:55:00,57.79,58.22,57.79,58.2,26944.0,48.7785,49.1415,48.7785,49.1246,26944.0
2021-01-06 15:00:00,58.16,58.22,57.84,57.86,37049.0,49.0908,49.1415,48.8207,48.8376,37049.0
2021-01-06 15:05:00,57.87,58.11,57.78,57.86,22689.0,48.8461,49.0486,48.7701,48.8376,22689.0
2021-01-06 15:10:00,57.9,58.33,57.89,58.23,38421.0,48.8714,49.2343,48.8629,49.1499,38421.0
2021-01-06 15:15:00,58.27,58.36,58.09,58.22,27083.0,49.1837,49.2596,49.0317,49.1415,27083.0
2021-01-06 15:20:00,58.24,58.36,58.05,58.09,30761.0,49.1584,49.2596,48.998,49.0317,30761.0
2021-01-06 15:25:00,58.12,58.47,57.99,58.37,32385.0,49.0571,49.3525,48.9473,49.2681,32385.0
2021-01-06 15:30:00,58.37,58.54,58.27,58.5,36803.0,49.2681,49.4116,49.1837,49.3778,36803.0
2021-01-06 15:35:00,58.5,58.54,58.29,58.37,55732.0,49.3778,49.4116,49.2006,49.2681,55732.0
2021-01-06 15:40:00,58.38,58.57,58.32,58.43,64239.0,49.2765,49.4369,49.2259,49.3187,64239.0
2021-01-06 15:45:00,58.48,58.69,58.44,58.63,55058.0,49.3609,49.5382,49.3272,49.4875,55058.0
2021-01-06 15:50:00,58.58,58.58,58.29,58.47,73782.0,49.4453,49.4453,49.2006,49.3525,73782.0
2021-01-06 15:55:00,58.46,58.61,58.37,58.61,198971.0,49.344,49.4707,49.2681,49.4707,198971.0
2021-01-07 09:30:00,59.07,59.12,58.56,58.57,74968.0,49.8589,49.9011,49.4285,49.4369,74968.0
2021-01-07 09:35:00,58.52,58.58,58.29,58.41,41994.0,49.3947,49.4453,49.2006,49.3018,41994.0
2021-01-07 09:40:00,58.42,58.97,58.4,58.83,20319.0,49.3103,49.7745,49.2934,49.6564,20319.0
2021-01-07 09:45:00,58.86,59.15,58.75,59.03,22957.0,49.6817,49.9265,49.5888,49.8252,22957.0
2021-01-07 09:50:00,59.03,59.26,59.02,59.06,23843.0,49.8252,50.0193,49.8167,49.8505,23843.0
2021-01-07 09:55:00,59.09,59.3,59.07,59.12,20420.0,49.8758,50.0531,49.8589,49.9011,20420.0
2021-01-07 10:00:00,59.18,59.26,59.05,59.21,26255.0,49.9518,50.0193,49.842,49.9771,26255.0
2021-01-07 10:05:00,59.22,59.3,58.87,58.95,37439.0,49.9855,50.0531,49.6901,49.7576,37439.0
2021-01-07 10:10:00,58.95,58.95,58.68,58.73,22355.0,49.7576,49.7576,49.5297,49.5719,22355.0
2021-01-07 10:15:00,58.77,59.08,58.72,58.98,23248.0,49.6057,49.8674,49.5635,49.783,23248.0
2021-01-07 10:20:00,58.92,59.13,58.86,59.07,20188.0,49.7323,49.9096,49.6817,49.8589,20188.0
2021-01-07 10:25:00,59.09,59.38,59.04,59.32,32545.0,49.8758,50.1206,49.8336,50.0699,32545.0
2021-01-07 10:30:00,59.32,59.64,59.3,59.64,30851.0,50.0699,50.34,50.0531,50.34,30851.0
2021-01-07 10:35:00,59.64,59.91,59.64,59.85,44551.0,50.34,50.5679,50.34,50.5173,44551.0
2021-01-07 10:40:00,59.85,59.85,59.49,59.54,23756.0,50.5173,50.5173,50.2134,50.2556,23756.0
2021-01-07 10:45:00,59.58,59.59,59.35,59.48,26924.0,50.2894,50.2978,50.0953,50.205,26924.0
2021-01-07 10:50:00,59.46,59.6,59.34,59.6,10154.0,50.1881,50.3063,50.0868,50.3063,10154.0
2021-01-07 10:55:00,59.57,59.7,59.57,59.64,7877.0,50.281,50.3907,50.281,50.34,7877.0
2021-01-07 11:00:00,59.68,59.69,59.51,59.54,13586.0,50.3738,50.3822,50.2303,50.2556,13586.0
2021-01-07 11:05:00,59.53,59.56,59.43,59.46,8815.0,50.2472,50.2725,50.1628,50.1881,8815.0
2021-01-07 11:10:00,59.49,59.5,59.35,59.35,14662.0,50.2134,50.2219,50.0953,50.0953,14662.0
2021-01-07 11:15:00,59.41,59.53,59.3,59.33,14238.0,50.1459,50.2472,50.0531,50.0784,14238.0
2021-01-07 11:20:00,59.35,59.49,59.35,59.48,11557.0,50.0953,50.2134,50.0953,50.205,11557.0
2021-01-07 11:25:00,59.47,59.5,59.3,59.33,14722.0,50.1966,50.2219,50.0531,50.0784,14722.0
2021-01-07 11:30:00,59.34,59.61,59.32,59.48,24952.0,50.0868,50.3147,50.0699,50.205,24952.0
2021-01-07 11:35:00,59.48,59.53,59.29,59.3,17986.0,50.205,50.2472,50.0446,50.0531,17986.0
2021-01-07 11:40:00,59.26,59.43,59.21,59.38,23219.0,50.0193,50.1628,49.9771,50.1206,23219.0
2021-01-07 11:45:00,59.33,59.43,59.31,59.35,10165.0,50.0784,50.1628,50.0615,50.0953,10165.0
2021-01-07 11:50:00,59.3,59.3,59.1,59.12,17340.0,50.0531,50.0531,49.8843,49.9011,17340.0
2021-01-07 11:55:00,59.12,59.34,59.1,59.31,14779.0,49.9011,50.0868,49.8843,50.0615,14779.0
2021-01-07 12:00:00,59.29,59.29,59.1,59.19,13160.0,50.0446,50.0446,49.8843,49.9602,13160.0
2021-01-07 12:05:00,59.2,59.3,59.14,59.17,15342.0,49.9687,50.0531,49.918,49.9433,15342.0
2021-01-07 12:10:00,59.16,59.3,59.1,59.26,9613.0,49.9349,50.0531,49.8843,50.0193,9613.0
2021-01-07 12:15:00,59.27,59.47,59.27,59.33,14546.0,50.0277,50.1966,50.0277,50.0784,14546.0
2021-01-07 12:20:00,59.35,59.44,59.35,59.4,7439.0,50.0953,50.1712,50.0953,50.1375,7439.0
2021-01-07 12:25:00,59.41,59.54,59.36,59.5,19915.0,50.1459,50.2556,50.1037,50.2219,19915.0
2021-01-07 12:30:00,59.46,59.49,59.37,59.48,14169.0,50.1881,50.2134,50.1121,50.205,14169.0
2021-01-07 12:35:00,59.48,59.5,59.33,59.36,12753.0,50.205,50.2219,50.0784,50.1037,12753.0
2021-01-07 12:40:00,59.39,59.39,59.27,59.33,10712.0,50.129,50.129,50.0277,50.0784,10712.0
2021-01-07 12:45:00,59.33,59.38,59.26,59.28,18191.0,50.0784,50.1206,50.0193,50.0362,18191.0
2021-01-07 12:50:00,59.27,59.37,59.27,59.33,23428.0,50.0277,50.1121,50.0277,50.0784,23428.0
2021-01-07 12:55:00,59.33,59.33,59.22,59.31,16181.0,50.0784,50.0784,49.9855,50.0615,16181.0
2021-01-07 13:00:00,59.34,59.4,59.25,59.31,37287.0,50.0868,50.1375,50.0109,50.0615,37287.0
2021-01-07 13:05:00,59.28,59.29,59.17,59.23,15949.0,50.0362,50.0446,49.9433,49.994,15949.0
2021-01-07 13:10:00,59.26,59.27,59.17,59.2,11338.0,50.0193,50.0277,49.9433,49.9687,11338.0
2021-01-07 13:15:00,59.21,59.21,58.91,58.94,26181.0,49.9771,49.9771,49.7239,49.7492,26181.0
2021-01-07 13:20:00,58.93,58.99,58.82,58.87,27886.0,49.7408,49.7914,49.6479,49.6901,27886.0
2021-01-07 13:25:00,58.88,58.88,58.8,58.82,9896.0,49.6986,49.6986,49.631,49.6479,9896.0
2021-01-07 13:30:00,58.82,58.93,58.81,58.86,14806.0,49.6479,49.7408,49.6395,49.6817,14806.0
2021-01-07 13:35:00,58.86,58.97,58.78,58.96,52255.0,49.6817,49.7745,49.6142,49.7661,52255.0
2021-01-07 13:40:00,58.97,58.97,58.89,58.97,13797.0,49.7745,49.7745,49.707,49.7745,13797.0
2021-01-07 13:45:00,58.97,58.98,58.77,58.81,13923.0,49.7745,49.783,49.6057,49.6395,13923.0
2021-01-07 13:50:00,58.86,58.9,58.8,58.89,15451.0,49.6817,49.7154,49.631,49.707,15451.0
2021-01-07 13:55:00,58.91,58.93,58.74,58.87,14835.0,49.7239,49.7408,49.5804,49.6901,14835.0
2021-01-07 14:00:00,58.89,58.95,58.78,58.88,23116.0,49.707,49.7576,49.6142,49.6986,23116.0
2021-01-07 14:05:00,58.87,58.94,58.83,58.92,14610.0,49.6901,49.7492,49.6564,49.7323,14610.0
2021-01-07 14:10:00,58.92,59.02,58.9,58.98,15623.0,49.7323,49.8167,49.7154,49.783,15623.0
2021-01-07 14:15:00,58.96,59.03,58.93,58.96,15740.0,49.7661,49.8252,49.7408,49.7661,15740.0
2021-01-07 14:20:00,58.96,59.03,58.95,59.01,13066.0,49.7661,49.8252,49.7576,49.8083,13066.0
2021-01-07 14:25:00,59.0,59.16,59.0,59.13,23243.0,49.7998,49.9349,49.7998,49.9096,23243.0
2021-01-07 14:30:00,59.11,59.22,59.11,59.21,15707.0,49.8927,49.9855,49.8927,49.9771,15707.0
2021-01-07 14:35:00,59.23,59.36,59.22,59.36,25894.0,49.994,50.1037,49.9855,50.1037,25894.0
2021-01-07 14:40:00,59.35,59.35,59.26,59.29,17992.0,50.0953,50.0953,50.0193,50.0446,17992.0
2021-01-07 14:45:00,59.32,59.38,59.24,59.28,20324.0,50.0699,50.1206,50.0024,50.0362,20324.0
2021-01-07 14:50:00,59.27,59.44,59.25,59.44,13711.0,50.0277,50.1712,50.0109,50.1712,13711.0
2021-01-07 14:55:00,59.44,59.45,59.36,59.43,16472.0,50.1712,50.1797,50.1037,50.1628,16472.0
2021-01-07 15:00:00,59.43,59.52,59.43,59.5,15460.0,50.1628,50.2388,50.1628,50.2219,15460.0
2021-01-07 15:05:00,59.49,59.53,59.44,59.52,12519.0,50.2134,50.2472,50.1712,50.2388,12519.0
2021-01-07 15:10:00,59.51,59.58,59.47,59.55,26159.0,50.2303,50.2894,50.1966,50.2641,26159.0
2021-01-07 15:15:00,59.55,59.65,59.55,59.65,27982.0,50.2641,50.3485,50.2641,50.3485,27982.0
2021-01-07 15:20:00,59.64,59.79,59.64,59.74,26228.0,50.34,50.4667,50.34,50.4245,26228.0
2021-01-07 15:25:00,59.76,59.83,59.75,59.82,32248.0,50.4413,50.5004,50.4329,50.492,32248.0
2021-01-07 15:30:00,59.82,59.9,59.73,59.74,40144.0,50.492,50.5595,50.416,50.4245,40144.0
2021-01-07 15:35:00,59.74,60.01,59.71,60.01,80722.0,50.4245,50.6524,50.3991,50.6524,80722.0
2021-01-07 15:40:00,60.0,60.0,59.79,59.92,42528.0,50.6439,50.6439,50.4667,50.5764,42528.0
2021-01-07 15:45:00,59.92,59.97,59.79,59.89,37804.0,50.5764,50.6186,50.4667,50.5511,37804.0
2021-01-07 15:50:00,59.9,59.94,59.82,59.86,58125.0,50.5595,50.5933,50.492,50.5257,58125.0
2021-01-07 15:55:00,59.85,59.86,59.64,59.68,151566.0,50.5173,50.5257,50.34,50.3738,151566.0
2021-01-08 09:30:00,60.19,60.19,59.52,59.6,91005.0,50.8043,50.8043,50.2388,50.3063,91005.0
2021-01-08 09:35:00,59.69,59.82,59.26,59.28,60537.0,50.3822,50.492,50.0193,50.0362,60537.0
2021-01-08 09:40:00,59.25,59.52,59.07,59.49,45105.0,50.0109,50.2388,49.8589,50.2134,45105.0
2021-01-08 09:45:00,59.54,59.54,59.31,59.35,25980.0,50.2556,50.2556,50.0615,50.0953,25980.0
2021-01-08 09:50:00,59.35,59.4,58.87,58.87,39152.0,50.0953,50.1375,49.6901,49.6901,39152.0
2021-01-08 09:55:00,58.86,59.09,58.82,59.03,24275.0,49.6817,49.8758,49.6479,49.8252,24275.0
2021-01-08 10:00:00,59.01,59.14,58.59,58.62,39866.0,49.8083,49.918,49.4538,49.4791,39866.0
2021-01-08 10:05:00,58.65,58.81,58.55,58.79,33553.0,49.5044,49.6395,49.42,49.6226,33553.0
2021-01-08 10:10:00,58.79,58.85,58.6,58.6,27197.0,49.6226,49.6732,49.4622,49.4622,27197.0
2021-01-08 10:15:00,58.6,58.6,58.25,58.25,73114.0,49.4622,49.4622,49.1668,49.1668,73114.0
2021-01-08 10:20:00,58.25,58.44,58.17,58.3,44918.0,49.1668,49.3272,49.0993,49.209,44918.0
2021-01-08 10:25:00,58.28,58.36,58.05,58.09,39859.0,49.1921,49.2596,48.998,49.0317,39859.0
2021-01-08 10:30:00,58.12,58.27,58.05,58.11,35488.0,49.0571,49.1837,48.998,49.0486,35488.0
2021-01-08 10:35:00,58.07,58.17,58.0,58.11,32116.0,49.0149,49.0993,48.9558,49.0486,32116.0
2021-01-08 10:40:00,58.13,58.23,58.04,58.14,26982.0,49.0655,49.1499,48.9895,49.0739,26982.0
2021-01-08 10:45:00,58.16,58.53,58.14,58.53,28867.0,49.0908,49.4031,49.0739,49.4031,28867.0
2021-01-08 10:50:00,58.57,58.67,58.51,58.52,20875.0,49.4369,49.5213,49.3863,49.3947,20875.0
2021-01-08 10:55:00,58.57,58.72,58.55,58.71,14167.0,49.4369,49.5635,49.42,49.5551,14167.0
2021-01-08 11:00:00,58.69,58.94,58.68,58.71,20148.0,49.5382,49.7492,49.5297,49.5551,20148.0
2021-01-08 11:05:00,58.74,58.74,58.55,58.61,19396.0,49.5804,49.5804,49.42,49.4707,19396.0
2021-01-08 11:10:00,58.69,58.95,58.65,58.95,27975.0,49.5382,49.7576,49.5044,49.7576,27975.0
2021-01-08 11:15:00,58.97,59.02,58.83,58.95,18613.0,49.7745,49.8167,49.6564,49.7576,18613.0
2021-01-08 11:20:00,58.97,59.12,58.97,59.02,13271.0,49.7745,49.9011,49.7745,49.8167,13271.0
2021-01-08 11:25:00,59.02,59.04,58.89,58.93,25729.0,49.8167,49.8336,49.707,49.7408,25729.0
2021-01-08 11:30:00,58.93,59.02,58.81,58.82,22287.0,49.7408,49.8167,49.6395,49.6479,22287.0
2021-01-08 11:35:00,58.85,59.17,58.85,59.12,22229.0,49.6732,49.9433,49.6732,49.9011,22229.0
2021-01-08 11:40:00,59.13,59.19,59.07,59.15,20794.0,49.9096,49.9602,49.8589,49.9265,20794.0
2021-01-08 11:45:00,59.13,59.22,59.1,59.17,26443.0,49.9096,49.9855,49.8843,49.9433,26443.0
2021-01-08 11:50:00,59.17,59.24,59.06,59.19,31292.0,49.9433,50.0024,49.8505,49.9602,31292.0
2021-01-08 11:55:00,59.22,59.24,59.06,59.1,27057.0,49.9855,50.0024,49.8505,49.8843,27057.0
2021-01-08 12:00:00,59.11,59.11,58.76,58.8,31216.0,49.8927,49.8927,49.5973,49.631,31216.0
2021-01-08 12:05:00,58.81,58.86,58.7,58.75,18328.0,49.6395,49.6817,49.5466,49.5888,18328.0
2021-01-08 12:10:00,58.8,58.87,58.75,58.81,8396.0,49.631,49.6901,49.5888,49.6395,8396.0
2021-01-08 12:15:00,58.78,58.84,58.68,58.8,21287.0,49.6142,49.6648,49.5297,49.631,21287.0
2021-01-08 12:20:00,58.8,58.89,58.77,58.86,10354.0,49.631,49.707,49.6057,49.6817,10354.0
2021-01-08 12:25:00,58.86,58.87,58.77,58.82,16618.0,49.6817,49.6901,49.6057,49.6479,16618.0
2021-01-08 12:30:00,58.81,58.84,58.7,58.82,23705.0,49.6395,49.6648,49.5466,49.6479,23705.0
2021-01-08 12:35:00,58.82,58.82,58.69,58.76,15561.0,49.6479,49.6479,49.5382,49.5973,15561.0
2021-01-08 12:40:00,58.77,58.79,58.63,58.71,13339.0,49.6057,49.6226,49.4875,49.5551,13339.0
2021-01-08 12:45:00,58.73,58.73,58.55,58.57,11223.0,49.5719,49.5719,49.42,49.4369,11223.0
2021-01-08 12:50:00,58.53,58.6,58.51,58.55,18495.0,49.4031,49.4622,49.3863,49.42,18495.0
2021-01-08 12:55:00,58.57,58.59,58.49,58.51,18509.0,49.4369,49.4538,49.3694,49.3863,18509.0
2021-01-08 13:00:00,58.52,58.6,58.43,58.45,17141.0,49.3947,49.4622,49.3187,49.3356,17141.0
2021-01-08 13:05:00,58.47,58.52,58.37,58.39,14745.0,49.3525,49.3947,49.2681,49.285,14745.0
2021-01-08 13:10:00,58.38,58.39,58.1,58.1,24551.0,49.2765,49.285,49.0402,49.0402,24551.0
2021-01-08 13:15:00,58.1,58.11,57.91,57.93,45814.0,49.0402,49.0486,48.8798,48.8967,45814.0
2021-01-08 13:20:00,57.92,57.93,57.63,57.7,65736.0,48.8883,48.8967,48.6435,48.7026,65736.0
2021-01-08 13:25:00,57.7,57.86,57.7,57.72,25212.0,48.7026,48.8376,48.7026,48.7194,25212.0
2021-01-08 13:30:00,57.71,57.71,57.47,57.5,37505.0,48.711,48.711,48.5084,48.5337,37505.0
2021-01-08 13:35:00,57.49,57.69,57.49,57.61,29191.0,48.5253,48.6941,48.5253,48.6266,29191.0
2021-01-08 13:40:00,57.6,57.6,57.46,57.58,33154.0,48.6182,48.6182,48.5,48.6013,33154.0
2021-01-08 13:45:00,57.59,57.79,57.49,57.59,42249.0,48.6097,48.7785,48.5253,48.6097,42249.0
2021-01-08 13:50:00,57.55,57.62,57.42,57.45,28228.0,48.576,48.635,48.4662,48.4915,28228.0
2021-01-08 13:55:00,57.44,57.51,57.29,57.35,44513.0,48.4831,48.5422,48.3565,48.4071,44513.0
2021-01-08 14:00:00,57.34,57.7,57.33,57.59,27640.0,48.3987,48.7026,48.3903,48.6097,27640.0
2021-01-08 14:05:00,57.6,57.68,57.56,57.65,21500.0,48.6182,48.6857,48.5844,48.6604,21500.0
2021-01-08 14:10:00,57.67,57.78,57.57,57.57,29332.0,48.6772,48.7701,48.5928,48.5928,29332.0
2021-01-08 14:15:00,57.58,57.78,57.58,57.7,28510.0,48.6013,48.7701,48.6013,48.7026,28510.0
2021-01-08 14:20:00,57.71,57.71,57.58,57.66,30329.0,48.711,48.711,48.6013,48.6688,30329.0
2021-01-08 14:25:00,57.66,57.78,57.57,57.78,34473.0,48.6688,48.7701,48.5928,48.7701,34473.0
2021-01-08 14:30:00,57.78,57.86,57.73,57.77,31059.0,48.7701,48.8376,48.7279,48.7616,31059.0
2021-01-08 14:35:00,57.78,57.96,57.7,57.79,29889.0,48.7701,48.922,48.7026,48.7785,29889.0
2021-01-08 14:40:00,57.76,57.76,57.57,57.57,34350.0,48.7532,48.7532,48.5928,48.5928,34350.0
2021-01-08 14:45:00,57.55,57.67,57.51,57.61,31325.0,48.576,48.6772,48.5422,48.6266,31325.0
2021-01-08 14:50:00,57.63,57.76,57.5,57.53,26943.0,48.6435,48.7532,48.5337,48.5591,26943.0
2021-01-08 14:55:00,57.53,57.81,57.51,57.66,36808.0,48.5591,48.7954,48.5422,48.6688,36808.0
2021-01-08 15:00:00,57.66,57.91,57.66,57.87,23390.0,48.6688,48.8798,48.6688,48.8461,23390.0
2021-01-08 15:05:00,57.86,58.01,57.85,57.97,34660.0,48.8376,48.9642,48.8292,48.9305,34660.0
2021-01-08 15:10:00,57.96,58.08,57.91,57.98,45864.0,48.922,49.0233,48.8798,48.9389,45864.0
2021-01-08 15:15:00,57.98,58.09,57.96,58.07,33546.0,48.9389,49.0317,48.922,49.0149,33546.0
2021-01-08 15:20:00,58.05,58.08,57.92,57.93,32122.0,48.998,49.0233,48.8883,48.8967,32122.0
2021-01-08 15:25:00,57.94,58.0,57.84,57.95,30491.0,48.9051,48.9558,48.8207,48.9136,30491.0
2021-01-08 15:30:00,57.95,57.96,57.82,57.93,57778.0,48.9136,48.922,48.8038,48.8967,57778.0
2021-01-08 15:35:00,57.92,57.92,57.66,57.78,42360.0,48.8883,48.8883,48.6688,48.7701,42360.0
2021-01-08 15:40:00,57.78,57.79,57.65,57.73,44063.0,48.7701,48.7785,48.6604,48.7279,44063.0
2021-01-08 15:45:00,57.72,57.75,57.61,57.64,53540.0,48.7194,48.7448,48.6266,48.6519,53540.0
2021-01-08 15:50:00,57.65,57.75,57.62,57.67,67413.0,48.6604,48.7448,48.635,48.6772,67413.0
2021-01-08 15:55:00,57.67,57.79,57.63,57.66,169274.0,48.6772,48.7785,48.6435,48.6688,169274.0
2021-01-11 09:30:00,56.31,57.0,55.69,57.0,114409.0,47.5293,48.1117,47.006,48.1117,114409.0
2021-01-11 09:35:00,56.91,57.05,56.64,56.89,39558.0,48.0357,48.1539,47.8079,48.0189,39558.0
2021-01-11 09:40:00,56.95,57.25,56.88,57.1,24698.0,48.0695,48.3227,48.0104,48.1961,24698.0
2021-01-11 09:45:00,57.1,57.44,57.07,57.26,22509.0,48.1961,48.4831,48.1708,48.3312,22509.0
2021-01-11 09:50:00,57.19,57.51,57.14,57.44,17299.0,48.2721,48.5422,48.2299,48.4831,17299.0
2021-01-11 09:55:00,57.46,57.76,57.43,57.65,29776.0,48.5,48.7532,48.4747,48.6604,29776.0
2021-01-11 10:00:00,57.62,57.81,57.57,57.67,31171.0,48.635,48.7954,48.5928,48.6772,31171.0
2021-01-11 10:05:00,57.63,57.69,57.47,57.56,22884.0,48.6435,48.6941,48.5084,48.5844,22884.0
2021-01-11 10:10:00,57.57,57.7,57.42,57.47,17871.0,48.5928,48.7026,48.4662,48.5084,17871.0
2021-01-11 10:15:00,57.45,57.56,57.3,57.54,35719.0,48.4915,48.5844,48.3649,48.5675,35719.0
2021-01-11 10:20:00,57.55,57.6,57.17,57.19,20201.0,48.576,48.6182,48.2552,48.2721,20201.0
2021-01-11 10:25:00,57.18,57.29,57.07,57.2,19450.0,48.2636,48.3565,48.1708,48.2805,19450.0
2021-01-11 10:30:00,57.18,57.24,57.1,57.21,12737.0,48.2636,48.3143,48.1961,48.289,12737.0
2021-01-11 10:35:00,57.21,57.41,57.2,57.36,23675.0,48.289,48.4578,48.2805,48.4156,23675.0
2021-01-11 10:40:00,57.37,57.72,57.37,57.59,35482.0,48.424,48.7194,48.424,48.6097,35482.0
2021-01-11 10:45:00,57.61,57.73,57.44,57.44,22072.0,48.6266,48.7279,48.4831,48.4831,22072.0
2021-01-11 10:50:00,57.44,57.44,57.26,57.26,23562.0,48.4831,48.4831,48.3312,48.3312,23562.0
2021-01-11 10:55:00,57.28,57.49,57.19,57.49,19023.0,48.3481,48.5253,48.2721,48.5253,19023.0
2021-01-11 11:00:00,57.52,57.54,57.37,57.46,17010.0,48.5506,48.5675,48.424,48.5,17010.0
2021-01-11 11:05:00,57.48,57.63,57.42,57.62,13890.0,48.5169,48.6435,48.4662,48.635,13890.0
2021-01-11 11:10:00,57.63,57.77,57.52,57.73,17824.0,48.6435,48.7616,48.5506,48.7279,17824.0
2021-01-11 11:15:00,57.75,57.97,57.65,57.97,21200.0,48.7448,48.9305,48.6604,48.9305,21200.0
2021-01-11 11:20:00,57.92,58.24,57.92,58.09,25962.0,48.8883,49.1584,48.8883,49.0317,25962.0
2021-01-11 11:25:00,58.14,58.25,58.05,58.23,31790.0,49.0739,49.1668,48.998,49.1499,31790.0
2021-01-11 11:30:00,58.24,58.28,58.14,58.22,23284.0,49.1584,49.1921,49.0739,49.1415,23284.0
2021-01-11 11:35:00,58.19,58.52,58.17,58.51,24386.0,49.1162,49.3947,49.0993,49.3863,24386.0
2021-01-11 11:40:00,58.52,58.72,58.5,58.66,22827.0,49.3947,49.5635,49.3778,49.5129,22827.0
2021-01-11 11:45:00,58.64,58.66,58.54,58.64,22271.0,49.496,49.5129,49.4116,49.496,22271.0
2021-01-11 11:50:00,58.62,58.74,58.55,58.64,17480.0,49.4791,49.5804,49.42,49.496,17480.0
2021-01-11 11:55:00,58.61,58.81,58.6,58.81,22636.0,49.4707,49.6395,49.4622,49.6395,22636.0
2021-01-11 12:00:00,58.8,58.87,58.69,58.76,13751.0,49.631,49.6901,49.5382,49.5973,13751.0
2021-01-11 12:05:00,58.74,58.76,58.56,58.59,15833.0,49.5804,49.5973,49.4285,49.4538,15833.0
2021-01-11 12:10:00,58.65,58.73,58.55,58.55,13986.0,49.5044,49.5719,49.42,49.42,13986.0
2021-01-11 12:15:00,58.57,58.63,58.42,58.5,23129.0,49.4369,49.4875,49.3103,49.3778,23129.0
2021-01-11 12:20:00,58.51,58.68,58.5,58.68,24134.0,49.3863,49.5297,49.3778,49.5297,24134.0
2021-01-11 12:25:00,58.63,58.68,58.59,58.63,7747.0,49.4875,49.5297,49.4538,49.4875,7747.0
2021-01-11 12:30:00,58.64,58.83,58.64,58.81,17703.0,49.496,49.6564,49.496,49.6395,17703.0
2021-01-11 12:35:00,58.8,58.94,58.8,58.9,11715.0,49.631,49.7492,49.631,49.7154,11715.0
2021-01-11 12:40:00,58.91,58.92,58.75,58.9,24409.0,49.7239,49.7323,49.5888,49.7154,24409.0
2021-01-11 12:45:00,58.89,58.95,58.84,58.91,6108.0,49.707,49.7576,49.6648,49.7239,6108.0
2021-01-11 12:50:00,58.91,59.09,58.91,59.02,21632.0,49.7239,49.8758,49.7239,49.8167,21632.0
2021-01-11 12:55:00,59.04,59.19,58.88,58.88,19501.0,49.8336,49.9602,49.6986,49.6986,19501.0
2021-01-11 13:00:00,58.9,59.04,58.86,59.02,17035.0,49.7154,49.8336,49.6817,49.8167,17035.0
2021-01-11 13:05:00,59.01,59.04,58.94,58.95,9365.0,49.8083,49.8336,49.7492,49.7576,9365.0
2021-01-11 13:10:00,58.93,59.03,58.86,58.94,18189.0,49.7408,49.8252,49.6817,49.7492,18189.0
2021-01-11 13:15:00,58.91,58.93,58.78,58.87,12675.0,49.7239,49.7408,49.6142,49.6901,12675.0
2021-01-11 13:20:00,58.85,58.96,58.8,58.88,17775.0,49.6732,49.7661,49.631,49.6986,17775.0
2021-01-11 13:25:00,58.84,58.84,58.7,58.76,21862.0,49.6648,49.6648,49.5466,49.5973,21862.0
2021-01-11 13:30:00,58.77,58.82,58.67,58.69,17104.0,49.6057,49.6479,49.5213,49.5382,17104.0
2021-01-11 13:35:00,58.69,58.75,58.62,58.72,8550.0,49.5382,49.5888,49.4791,49.5635,8550.0
2021-01-11 13:40:00,58.71,58.71,58.44,58.62,17983.0,49.5551,49.5551,49.3272,49.4791,17983.0
2021-01-11 13:45:00,58.62,58.62,58.53,58.59,9186.0,49.4791,49.4791,49.4031,49.4538,9186.0
2021-01-11 13:50:00,58.63,58.71,58.6,58.65,79286.0,49.4875,49.5551,49.4622,49.5044,79286.0
2021-01-11 13:55:00,58.67,58.69,58.58,58.65,11264.0,49.5213,49.5382,49.4453,49.5044,11264.0
2021-01-11 14:00:00,58.66,58.74,58.61,58.71,17547.0,49.5129,49.5804,49.4707,49.5551,17547.0
2021-01-11 14:05:00,58.69,58.86,58.67,58.85,15148.0,49.5382,49.6817,49.5213,49.6732,15148.0
2021-01-11 14:10:00,58.87,58.9,58.81,58.83,12790.0,49.6901,49.7154,49.6395,49.6564,12790.0
2021-01-11 14:15:00,58.81,58.89,58.68,58.68,8069.0,49.6395,49.707,49.5297,49.5297,8069.0
2021-01-11 14:20:00,58.67,58.7,58.47,58.63,16278.0,49.5213,49.5466,49.3525,49.4875,16278.0
2021-01-11 14:25:00,58.65,58.65,58.51,58.61,9921.0,49.5044,49.5044,49.3863,49.4707,9921.0
2021-01-11 14:30:00,58.6,58.66,58.55,58.64,14368.0,49.4622,49.5129,49.42,49.496,14368.0
2021-01-11 14:35:00,58.63,58.73,58.61,58.66,17193.0,49.4875,49.5719,49.4707,49.5129,17193.0
2021-01-11 14:40:00,58.68,58.72,58.61,58.63,22207.0,49.5297,49.5635,49.4707,49.4875,22207.0
2021-01-11 14:45:00,58.64,58.77,58.58,58.77,21084.0,49.496,49.6057,49.4453,49.6057,21084.0
2021-01-11 14:50:00,58.75,58.76,58.69,58.75,15700.0,49.5888,49.5973,49.5382,49.5888,15700.0
2021-01-11 14:55:00,58.79,58.88,58.78,58.8,19641.0,49.6226,49.6986,49.6142,49.631,19641.0
2021-01-11 15:00:00,58.79,58.89,58.77,58.77,27558.0,49.6226,49.707,49.6057,49.6057,27558.0
2021-01-11 15:05:00,58.78,58.83,58.59,58.62,25594.0,49.6142,49.6564,49.4538,49.4791,25594.0
2021-01-11 15:10:00,58.62,58.65,58.57,58.61,9147.0,49.4791,49.5044,49.4369,49.4707,9147.0
2021-01-11 15:15:00,58.6,58.67,58.46,58.51,23926.0,49.4622,49.5213,49.344,49.3863,23926.0
2021-01-11 15:20:00,58.51,58.79,58.49,58.75,26198.0,49.3863,49.6226,49.3694,49.5888,26198.0
2021-01-11 15:25:00,58.75,58.86,58.74,58.82,34294.0,49.5888,49.6817,49.5804,49.6479,34294.0
2021-01-11 15:30:00,58.83,58.9,58.71,58.72,22544.0,49.6564,49.7154,49.5551,49.5635,22544.0
2021-01-11 15:35:00,58.72,58.92,58.67,58.73,27966.0,49.5635,49.7323,49.5213,49.5719,27966.0
2021-01-11 15:40:00,58.69,58.74,58.63,58.66,28341.0,49.5382,49.5804,49.4875,49.5129,28341.0
2021-01-11 15:45:00,58.67,58.81,58.6,58.71,46252.0,49.5213,49.6395,49.4622,49.5551,46252.0
2021-01-11 15:50:00,58.71,58.79,58.63,58.65,56318.0,49.5551,49.6226,49.4875,49.5044,56318.0
2021-01-11 15:55:00,58.64,58.66,58.53,58.61,122218.0,49.496,49.5129,49.4031,49.4707,122218.0
2021-01-12 09:30:00,59.22,59.6,58.92,59.25,84334.0,49.9855,50.3063,49.7323,50.0109,84334.0
2021-01-12 09:35:00,59.09,59.1,58.52,58.68,23206.0,49.8758,49.8843,49.3947,49.5297,23206.0
2021-01-12 09:40:00,58.67,59.04,58.62,58.76,15505.0,49.5213,49.8336,49.4791,49.5973,15505.0
2021-01-12 09:45:00,58.9,59.07,58.78,58.98,15675.0,49.7154,49.8589,49.6142,49.783,15675.0
2021-01-12 09:50:00,58.98,59.01,58.75,59.0,20916.0,49.783,49.8083,49.5888,49.7998,20916.0
2021-01-12 09:55:00,59.01,59.17,58.94,59.14,27082.0,49.8083,49.9433,49.7492,49.918,27082.0
2021-01-12 10:00:00,59.14,59.39,59.07,59.3,28719.0,49.918,50.129,49.8589,50.0531,28719.0
2021-01-12 10:05:00,59.26,59.38,59.14,59.33,52743.0,50.0193,50.1206,49.918,50.0784,52743.0
2021-01-12 10:10:00,59.34,59.65,59.2,59.56,45308.0,50.0868,50.3485,49.9687,50.2725,45308.0
2021-01-12 10:15:00,59.59,59.68,59.48,59.64,15876.0,50.2978,50.3738,50.205,50.34,15876.0
2021-01-12 10:20:00,59.66,59.8,59.52,59.76,18503.0,50.3569,50.4751,50.2388,50.4413,18503.0
2021-01-12 10:25:00,59.8,59.8,59.46,59.49,15163.0,50.4751,50.4751,50.1881,50.2134,15163.0
2021-01-12 10:30:00,59.5,59.54,59.34,59.53,30129.0,50.2219,50.2556,50.0868,50.2472,30129.0
2021-01-12 10:35:00,59.5,59.5,59.2,59.22,21837.0,50.2219,50.2219,49.9687,49.9855,21837.0
2021-01-12 10:40:00,59.24,59.37,58.93,59.3,54467.0,50.0024,50.1121,49.7408,50.0531,54467.0
2021-01-12 10:45:00,59.3,59.45,59.19,59.2,20297.0,50.0531,50.1797,49.9602,49.9687,20297.0
2021-01-12 10:50:00,59.2,59.35,59.15,59.35,25140.0,49.9687,50.0953,49.9265,50.0953,25140.0
2021-01-12 10:55:00,59.34,59.44,59.32,59.34,16802.0,50.0868,50.1712,50.0699,50.0868,16802.0
2021-01-12 11:00:00,59.36,59.45,59.14,59.4,18100.0,50.1037,50.1797,49.918,50.1375,18100.0
2021-01-12 11:05:00,59.4,59.46,59.2,59.38,10688.0,50.1375,50.1881,49.9687,50.1206,10688.0
2021-01-12 11:10:00,59.4,59.42,58.83,58.94,37375.0,50.1375,50.1544,49.6564,49.7492,37375.0
2021-01-12 11:15:00,58.94,59.18,58.88,59.15,16823.0,49.7492,49.9518,49.6986,49.9265,16823.0
2021-01-12 11:20:00,59.18,59.31,59.12,59.27,21313.0,49.9518,50.0615,49.9011,50.0277,21313.0
2021-01-12 11:25:00,59.27,59.34,59.22,59.28,20085.0,50.0277,50.0868,49.9855,50.0362,20085.0
2021-01-12 11:30:00,59.29,59.3,59.04,59.05,19436.0,50.0446,50.0531,49.8336,49.842,19436.0
2021-01-12 11:35:00,59.09,59.12,58.97,59.01,21287.0,49.8758,49.9011,49.7745,49.8083,21287.0
2021-01-12 11:40:00,59.01,59.03,58.92,59.01,19063.0,49.8083,49.8252,49.7323,49.8083,19063.0
2021-01-12 11:45:00,59.0,59.41,58.99,59.37,39243.0,49.7998,50.1459,49.7914,50.1121,39243.0
2021-01-12 11:50:00,59.38,59.38,59.08,59.19,19993.0,50.1206,50.1206,49.8674,49.9602,19993.0
2021-01-12 11:55:00,59.21,59.37,59.12,59.32,19306.0,49.9771,50.1121,49.9011,50.0699,19306.0
2021-01-12 12:00:00,59.33,59.33,59.2,59.24,18720.0,50.0784,50.0784,49.9687,50.0024,18720.0
2021-01-12 12:05:00,59.2,59.21,59.09,59.2,11365.0,49.9687,49.9771,49.8758,49.9687,11365.0
2021-01-12 12:10:00,59.22,59.23,59.04,59.06,12752.0,49.9855,49.994,49.8336,49.8505,12752.0
2021-01-12 12:15:00,59.07,59.33,58.98,59.33,16453.0,49.8589,50.0784,49.783,50.0784,16453.0
2021-01-12 12:20:00,59.3,59.31,59.13,59.17,29201.0,50.0531,50.0615,49.9096,49.9433,29201.0
2021-01-12 12:25:00,59.18,59.25,59.15,59.24,18356.0,49.9518,50.0109,49.9265,50.0024,18356.0
2021-01-12 12:30:00,59.23,59.25,59.1,59.22,17000.0,49.994,50.0109,49.8843,49.9855,17000.0
2021-01-12 12:35:00,59.23,59.38,59.23,59.35,21415.0,49.994,50.1206,49.994,50.0953,21415.0
2021-01-12 12:40:00,59.34,59.4,59.21,59.34,11169.0,50.0868,50.1375,49.9771,50.0868,11169.0
2021-01-12 12:45:00,59.33,59.37,59.14,59.17,23102.0,50.0784,50.1121,49.918,49.9433,23102.0
2021-01-12 12:50:00,59.2,59.36,59.17,59.36,30303.0,49.9687,50.1037,49.9433,50.1037,30303.0
2021-01-12 12:55:00,59.34,59.37,59.28,59.37,14067.0,50.0868,50.1121,50.0362,50.1121,14067.0
2021-01-12 13:00:00,59.38,59.4,59.24,59.27,16872.0,50.1206,50.1375,50.0024,50.0277,16872.0
2021-01-12 13:05:00,59.24,59.33,59.22,59.31,10839.0,50.0024,50.0784,49.9855,50.0615,10839.0
2021-01-12 13:10:00,59.33,59.39,59.29,59.39,44540.0,50.0784,50.129,50.0446,50.129,44540.0
2021-01-12 13:15:00,59.37,59.38,59.26,59.28,9996.0,50.1121,50.1206,50.0193,50.0362,9996.0
2021-01-12 13:20:00,59.29,59.32,59.15,59.15,14028.0,50.0446,50.0699,49.9265,49.9265,14028.0
2021-01-12 13:25:00,59.16,59.23,59.12,59.19,10457.0,49.9349,49.994,49.9011,49.9602,10457.0
2021-01-12 13:30:00,59.17,59.29,59.16,59.23,28592.0,49.9433,50.0446,49.9349,49.994,28592.0
2021-01-12 13:35:00,59.23,59.37,59.17,59.34,63685.0,49.994,50.1121,49.9433,50.0868,63685.0
2021-01-12 13:40:00,59.35,59.37,59.27,59.33,14389.0,50.0953,50.1121,50.0277,50.0784,14389.0
2021-01-12 13:45:00,59.32,59.48,59.26,59.45,22789.0,50.0699,50.205,50.0193,50.1797,22789.0
2021-01-12 13:50:00,59.45,59.45,59.37,59.45,16167.0,50.1797,50.1797,50.1121,50.1797,16167.0
2021-01-12 13:55:00,59.46,59.47,59.25,59.26,22886.0,50.1881,50.1966,50.0109,50.0193,22886.0
2021-01-12 14:00:00,59.26,59.3,59.18,59.21,26192.0,50.0193,50.0531,49.9518,49.9771,26192.0
2021-01-12 14:05:00,59.19,59.19,59.1,59.15,16658.0,49.9602,49.9602,49.8843,49.9265,16658.0
2021-01-12 14:10:00,59.16,59.18,59.09,59.17,28321.0,49.9349,49.9518,49.8758,49.9433,28321.0
2021-01-12 14:15:00,59.16,59.27,59.14,59.17,21259.0,49.9349,50.0277,49.918,49.9433,21259.0
2021-01-12 14:20:00,59.19,59.27,59.18,59.26,13597.0,49.9602,50.0277,49.9518,50.0193,13597.0
2021-01-12 14:25:00,59.29,59.31,59.21,59.27,16640.0,50.0446,50.0615,49.9771,50.0277,16640.0
2021-01-12 14:30:00,59.28,59.36,59.26,59.33,42493.0,50.0362,50.1037,50.0193,50.0784,42493.0
2021-01-12 14:35:00,59.34,59.4,59.32,59.34,19660.0,50.0868,50.1375,50.0699,50.0868,19660.0
2021-01-12 14:40:00,59.34,59.4,59.28,59.3,20958.0,50.0868,50.1375,50.0362,50.0531,20958.0
2021-01-12 14:45:00,59.3,59.41,59.24,59.36,20867.0,50.0531,50.1459,50.0024,50.1037,20867.0
2021-01-12 14:50:00,59.32,59.41,59.31,59.38,16638.0,50.0699,50.1459,50.0615,50.1206,16638.0
2021-01-12 14:55:00,59.37,59.42,59.3,59.36,24678.0,50.1121,50.1544,50.0531,50.1037,24678.0
2021-01-12 15:00:00,59.36,59.41,59.28,59.38,26711.0,50.1037,50.1459,50.0362,50.1206,26711.0
2021-01-12 15:05:00,59.37,59.46,59.37,59.45,15704.0,50.1121,50.1881,50.1121,50.1797,15704.0
2021-01-12 15:10:00,59.45,59.46,59.35,59.39,14292.0,50.1797,50.1881,50.0953,50.129,14292.0
2021-01-12 15:15:00,59.41,59.41,59.32,59.35,17699.0,50.1459,50.1459,50.0699,50.0953,17699.0
2021-01-12 15:20:00,59.35,59.41,59.34,59.36,22250.0,50.0953,50.1459,50.0868,50.1037,22250.0
2021-01-12 15:25:00,59.33,59.43,59.31,59.39,23940.0,50.0784,50.1628,50.0615,50.129,23940.0
2021-01-12 15:30:00,59.38,59.48,59.37,59.42,43472.0,50.1206,50.205,50.1121,50.1544,43472.0
2021-01-12 15:35:00,59.41,59.53,59.36,59.51,119026.0,50.1459,50.2472,50.1037,50.2303,119026.0
2021-01-12 15:40:00,59.51,59.61,59.5,59.57,93677.0,50.2303,50.3147,50.2219,50.281,93677.0
2021-01-12 15:45:00,59.57,59.62,59.51,59.57,48740.0,50.281,50.3232,50.2303,50.281,48740.0
2021-01-12 15:50:00,59.59,59.65,59.48,59.59,77527.0,50.2978,50.3485,50.205,50.2978,77527.0
2021-01-12 15:55:00,59.61,59.64,59.46,59.49,206048.0,50.3147,50.34,50.1881,50.2134,206048.0
2021-01-13 09:30:00,59.35,59.42,58.74,58.77,82750.0,50.0953,50.1544,49.5804,49.6057,82750.0
2021-01-13 09:35:00,58.83,59.24,58.75,59.24,31499.0,49.6564,50.0024,49.5888,50.0024,31499.0
2021-01-13 09:40:00,59.19,59.29,58.88,59.19,35576.0,49.9602,50.0446,49.6986,49.9602,35576.0
2021-01-13 09:45:00,59.09,59.16,58.87,58.88,73248.0,49.8758,49.9349,49.6901,49.6986,73248.0
2021-01-13 09:50:00,58.89,58.94,58.43,58.48,56646.0,49.707,49.7492,49.3187,49.3609,56646.0
2021-01-13 09:55:00,58.45,58.79,58.44,58.64,45964.0,49.3356,49.6226,49.3272,49.496,45964.0
2021-01-13 10:00:00,58.62,58.68,58.37,58.55,26126.0,49.4791,49.5297,49.2681,49.42,26126.0
2021-01-13 10:05:00,58.51,58.82,58.48,58.82,32710.0,49.3863,49.6479,49.3609,49.6479,32710.0
2021-01-13 10:10:00,58.8,58.86,58.74,58.76,45711.0,49.631,49.6817,49.5804,49.5973,45711.0
2021-01-13 10:15:00,58.74,58.94,58.73,58.94,27417.0,49.5804,49.7492,49.5719,49.7492,27417.0
2021-01-13 10:20:00,58.91,58.94,58.77,58.8,23441.0,49.7239,49.7492,49.6057,49.631,23441.0
2021-01-13 10:25:00,58.77,58.83,58.65,58.75,31091.0,49.6057,49.6564,49.5044,49.5888,31091.0
2021-01-13 10:30:00,58.68,58.7,58.21,58.23,72216.0,49.5297,49.5466,49.133,49.1499,72216.0
2021-01-13 10:35:00,58.22,58.28,58.17,58.27,39996.0,49.1415,49.1921,49.0993,49.1837,39996.0
2021-01-13 10:40:00,58.27,58.28,58.07,58.18,28242.0,49.1837,49.1921,49.0149,49.1077,28242.0
2021-01-13 10:45:00,58.19,58.24,58.05,58.12,25419.0,49.1162,49.1584,48.998,49.0571,25419.0
2021-01-13 10:50:00,58.21,58.49,58.21,58.38,14224.0,49.133,49.3694,49.133,49.2765,14224.0
2021-01-13 10:55:00,58.36,58.39,58.25,58.29,14424.0,49.2596,49.285,49.1668,49.2006,14424.0
2021-01-13 11:00:00,58.29,58.31,58.14,58.16,23527.0,49.2006,49.2174,49.0739,49.0908,23527.0
2021-01-13 11:05:00,58.17,58.23,58.07,58.08,16392.0,49.0993,49.1499,49.0149,49.0233,16392.0
2021-01-13 11:10:00,58.08,58.09,57.88,57.88,56584.0,49.0233,49.0317,48.8545,48.8545,56584.0
2021-01-13 11:15:00,57.85,57.87,57.64,57.86,43656.0,48.8292,48.8461,48.6519,48.8376,43656.0
2021-01-13 11:20:00,57.81,58.01,57.81,57.97,19283.0,48.7954,48.9642,48.7954,48.9305,19283.0
2021-01-13 11:25:00,57.96,58.1,57.92,58.09,23595.0,48.922,49.0402,48.8883,49.0317,23595.0
2021-01-13 11:30:00,58.08,58.18,58.02,58.02,31795.0,49.0233,49.1077,48.9727,48.9727,31795.0
2021-01-13 11:35:00,58.0,58.0,57.78,57.85,35669.0,48.9558,48.9558,48.7701,48.8292,35669.0
2021-01-13 11:40:00,57.86,57.95,57.83,57.92,18182.0,48.8376,48.9136,48.8123,48.8883,18182.0
2021-01-13 11:45:00,57.94,57.96,57.86,57.86,14088.0,48.9051,48.922,48.8376,48.8376,14088.0
2021-01-13 11:50:00,57.88,57.95,57.74,57.75,31388.0,48.8545,48.9136,48.7363,48.7448,31388.0
2021-01-13 11:55:00,57.76,57.76,57.66,57.69,26547.0,48.7532,48.7532,48.6688,48.6941,26547.0
2021-01-13 12:00:00,57.7,57.83,57.66,57.8,20477.0,48.7026,48.8123,48.6688,48.787,20477.0
2021-01-13 12:05:00,57.82,57.84,57.72,57.72,21416.0,48.8038,48.8207,48.7194,48.7194,21416.0
2021-01-13 12:10:00,57.72,57.72,57.49,57.5,56749.0,48.7194,48.7194,48.5253,48.5337,56749.0
2021-01-13 12:15:00,57.5,57.51,57.43,57.47,51418.0,48.5337,48.5422,48.4747,48.5084,51418.0
2021-01-13 12:20:00,57.48,57.59,57.45,57.59,46198.0,48.5169,48.6097,48.4915,48.6097,46198.0
2021-01-13 12:25:00,57.59,57.87,57.59,57.87,26099.0,48.6097,48.8461,48.6097,48.8461,26099.0
2021-01-13 12:30:00,57.87,57.88,57.66,57.72,19533.0,48.8461,48.8545,48.6688,48.7194,19533.0
2021-01-13 12:35:00,57.72,57.86,57.71,57.79,29663.0,48.7194,48.8376,48.711,48.7785,29663.0
2021-01-13 12:40:00,57.78,57.78,57.59,57.64,40594.0,48.7701,48.7701,48.6097,48.6519,40594.0
2021-01-13 12:45:00,57.64,57.87,57.63,57.86,37103.0,48.6519,48.8461,48.6435,48.8376,37103.0
2021-01-13 12:50:00,57.84,58.12,57.82,58.03,37720.0,48.8207,49.0571,48.8038,48.9811,37720.0
2021-01-13 12:55:00,58.0,58.07,57.87,57.89,25633.0,48.9558,49.0149,48.8461,48.8629,25633.0
2021-01-13 13:00:00,57.9,57.91,57.78,57.91,43020.0,48.8714,48.8798,48.7701,48.8798,43020.0
2021-01-13 13:05:00,57.93,57.96,57.71,57.74,28631.0,48.8967,48.922,48.711,48.7363,28631.0
2021-01-13 13:10:00,57.72,57.77,57.69,57.74,32503.0,48.7194,48.7616,48.6941,48.7363,32503.0
2021-01-13 13:15:00,57.74,57.88,57.73,57.81,33289.0,48.7363,48.8545,48.7279,48.7954,33289.0
2021-01-13 13:20:00,57.8,57.9,57.8,57.84,35499.0,48.787,48.8714,48.787,48.8207,35499.0
2021-01-13 13:25:00,57.83,57.89,57.75,57.77,27413.0,48.8123,48.8629,48.7448,48.7616,27413.0
2021-01-13 13:30:00,57.76,57.87,57.73,57.85,31373.0,48.7532,48.8461,48.7279,48.8292,31373.0
2021-01-13 13:35:00,57.85,57.92,57.81,57.92,27402.0,48.8292,48.8883,48.7954,48.8883,27402.0
2021-01-13 13:40:00,57.92,58.11,57.92,58.08,39782.0,48.8883,49.0486,48.8883,49.0233,39782.0
2021-01-13 13:45:00,58.08,58.09,57.92,57.94,30166.0,49.0233,49.0317,48.8883,48.9051,30166.0
2021-01-13 13:50:00,57.95,58.16,57.94,58.12,36844.0,48.9136,49.0908,48.9051,49.0571,36844.0
2021-01-13 13:55:00,58.12,58.2,58.08,58.13,31967.0,49.0571,49.1246,49.0233,49.0655,31967.0
2021-01-13 14:00:00,58.11,58.19,57.92,58.14,53128.0,49.0486,49.1162,48.8883,49.0739,53128.0
2021-01-13 14:05:00,58.13,58.38,58.09,58.38,36261.0,49.0655,49.2765,49.0317,49.2765,36261.0
2021-01-13 14:10:00,58.37,58.42,58.29,58.29,55996.0,49.2681,49.3103,49.2006,49.2006,55996.0
2021-01-13 14:15:00,58.3,58.33,58.25,58.31,41697.0,49.209,49.2343,49.1668,49.2174,41697.0
2021-01-13 14:20:00,58.31,58.31,58.13,58.15,40753.0,49.2174,49.2174,49.0655,49.0824,40753.0
2021-01-13 14:25:00,58.14,58.21,58.05,58.11,34537.0,49.0739,49.133,48.998,49.0486,34537.0
2021-01-13 14:30:00,58.1,58.1,57.93,58.04,42607.0,49.0402,49.0402,48.8967,48.9895,42607.0
2021-01-13 14:35:00,58.05,58.15,58.0,58.14,34071.0,48.998,49.0824,48.9558,49.0739,34071.0
2021-01-13 14:40:00,58.13,58.2,58.08,58.1,25069.0,49.0655,49.1246,49.0233,49.0402,25069.0
2021-01-13 14:45:00,58.1,58.18,58.08,58.17,28011.0,49.0402,49.1077,49.0233,49.0993,28011.0
2021-01-13 14:50:00,58.18,58.19,57.93,57.96,29590.0,49.1077,49.1162,48.8967,48.922,29590.0
2021-01-13 14:55:00,57.96,57.99,57.85,57.97,45554.0,48.922,48.9473,48.8292,48.9305,45554.0
2021-01-13 15:00:00,57.96,57.99,57.73,57.73,45929.0,48.922,48.9473,48.7279,48.7279,45929.0
2021-01-13 15:05:00,57.74,57.8,57.71,57.77,45217.0,48.7363,48.787,48.711,48.7616,45217.0
2021-01-13 15:10:00,57.77,58.07,57.77,58.07,94787.0,48.7616,49.0149,48.7616,49.0149,94787.0
2021-01-13 15:15:00,58.08,58.1,57.98,58.06,37936.0,49.0233,49.0402,48.9389,49.0064,37936.0
2021-01-13 15:20:00,58.07,58.07,58.0,58.02,33217.0,49.0149,49.0149,48.9558,48.9727,33217.0
2021-01-13 15:25:00,58.02,58.02,57.74,57.75,47930.0,48.9727,48.9727,48.7363,48.7448,47930.0
2021-01-13 15:30:00,57.75,57.85,57.71,57.77,60911.0,48.7448,48.8292,48.711,48.7616,60911.0
2021-01-13 15:35:00,57.77,57.85,57.69,57.76,58654.0,48.7616,48.8292,48.6941,48.7532,58654.0
2021-01-13 15:40:00,57.76,57.82,57.73,57.77,48729.0,48.7532,48.8038,48.7279,48.7616,48729.0
2021-01-13 15:45:00,57.78,57.83,57.68,57.72,66488.0,48.7701,48.8123,48.6857,48.7194,66488.0
2021-01-13 15:50:00,57.7,57.93,57.69,57.91,97562.0,48.7026,48.8967,48.6941,48.8798,97562.0
2021-01-13 15:55:00,57.92,57.98,57.67,57.69,220888.0,48.8883,48.9389,48.6772,48.6941,220888.0
2021-01-14 09:30:00,58.1,58.5,58.09,58.15,98079.0,49.0402,49.3778,49.0317,49.0824,98079.0
2021-01-14 09:35:00,58.12,58.86,58.06,58.77,45145.0,49.0571,49.6817,49.0064,49.6057,45145.0
2021-01-14 09:40:00,58.75,58.75,58.38,58.48,28426.0,49.5888,49.5888,49.2765,49.3609,28426.0
2021-01-14 09:45:00,58.52,58.6,58.33,58.44,48721.0,49.3947,49.4622,49.2343,49.3272,48721.0
2021-01-14 09:50:00,58.43,58.55,58.37,58.37,30455.0,49.3187,49.42,49.2681,49.2681,30455.0
2021-01-14 09:55:00,58.42,58.72,58.39,58.64,46954.0,49.3103,49.5635,49.285,49.496,46954.0
2021-01-14 10:00:00,58.64,58.94,58.48,58.92,45245.0,49.496,49.7492,49.3609,49.7323,45245.0
2021-01-14 10:05:00,58.9,59.0,58.73,58.88,36146.0,49.7154,49.7998,49.5719,49.6986,36146.0
2021-01-14 10:10:00,58.91,59.14,58.75,59.04,28907.0,49.7239,49.918,49.5888,49.8336,28907.0
2021-01-14 10:15:00,59.08,59.2,59.04,59.19,33994.0,49.8674,49.9687,49.8336,49.9602,33994.0
2021-01-14 10:20:00,59.2,59.26,59.05,59.08,44436.0,49.9687,50.0193,49.842,49.8674,44436.0
2021-01-14 10:25:00,59.09,59.12,58.76,58.84,36990.0,49.8758,49.9011,49.5973,49.6648,36990.0
2021-01-14 10:30:00,58.85,59.01,58.76,58.91,41697.0,49.6732,49.8083,49.5973,49.7239,41697.0
2021-01-14 10:35:00,58.91,58.96,58.5,58.55,42851.0,49.7239,49.7661,49.3778,49.42,42851.0
2021-01-14 10:40:00,58.55,58.87,58.54,58.73,29019.0,49.42,49.6901,49.4116,49.5719,29019.0
2021-01-14 10:45:00,58.71,58.73,58.49,58.62,66896.0,49.5551,49.5719,49.3694,49.4791,66896.0
2021-01-14 10:50:00,58.61,59.13,58.59,59.13,86933.0,49.4707,49.9096,49.4538,49.9096,86933.0
2021-01-14 10:55:00,59.18,59.29,59.01,59.26,41413.0,49.9518,50.0446,49.8083,50.0193,41413.0
2021-01-14 11:00:00,59.27,59.44,59.26,59.38,35921.0,50.0277,50.1712,50.0193,50.1206,35921.0
2021-01-14 11:05:00,59.37,59.57,59.33,59.53,35082.0,50.1121,50.281,50.0784,50.2472,35082.0
2021-01-14 11:10:00,59.56,59.7,59.51,59.65,24411.0,50.2725,50.3907,50.2303,50.3485,24411.0
2021-01-14 11:15:00,59.68,59.8,59.63,59.71,37190.0,50.3738,50.4751,50.3316,50.3991,37190.0
2021-01-14 11:20:00,59.71,59.76,59.64,59.66,24728.0,50.3991,50.4413,50.34,50.3569,24728.0
2021-01-14 11:25:00,59.66,59.79,59.5,59.66,27910.0,50.3569,50.4667,50.2219,50.3569,27910.0
2021-01-14 11:30:00,59.62,59.83,59.62,59.8,41412.0,50.3232,50.5004,50.3232,50.4751,41412.0
2021-01-14 11:35:00,59.8,59.86,59.49,59.5,23380.0,50.4751,50.5257,50.2134,50.2219,23380.0
2021-01-14 11:40:00,59.5,59.65,59.48,59.61,10983.0,50.2219,50.3485,50.205,50.3147,10983.0
2021-01-14 11:45:00,59.58,59.63,59.45,59.58,9847.0,50.2894,50.3316,50.1797,50.2894,9847.0
2021-01-14 11:50:00,59.56,59.62,59.37,59.44,14740.0,50.2725,50.3232,50.1121,50.1712,14740.0
2021-01-14 11:55:00,59.44,59.65,59.44,59.6,18779.0,50.1712,50.3485,50.1712,50.3063,18779.0
2021-01-14 12:00:00,59.66,59.76,59.59,59.75,15494.0,50.3569,50.4413,50.2978,50.4329,15494.0
2021-01-14 12:05:00,59.76,59.86,59.66,59.83,33517.0,50.4413,50.5257,50.3569,50.5004,33517.0
2021-01-14 12:10:00,59.82,59.88,59.77,59.82,24185.0,50.492,50.5426,50.4498,50.492,24185.0
2021-01-14 12:15:00,59.83,60.02,59.82,59.95,86305.0,50.5004,50.6608,50.492,50.6017,86305.0
2021-01-14 12:20:00,59.97,60.11,59.95,60.02,20370.0,50.6186,50.7368,50.6017,50.6608,20370.0
2021-01-14 12:25:00,60.04,60.11,59.98,60.09,28102.0,50.6777,50.7368,50.627,50.7199,28102.0
2021-01-14 12:30:00,60.08,60.11,60.0,60.02,20177.0,50.7114,50.7368,50.6439,50.6608,20177.0
2021-01-14 12:35:00,60.05,60.33,60.02,60.33,28046.0,50.6861,50.9225,50.6608,50.9225,28046.0
2021-01-14 12:40:00,60.32,60.39,60.23,60.24,25305.0,50.914,50.9731,50.838,50.8465,25305.0
2021-01-14 12:45:00,60.23,60.23,60.01,60.08,28687.0,50.838,50.838,50.6524,50.7114,28687.0
2021-01-14 12:50:00,60.07,60.25,60.06,60.25,22033.0,50.703,50.8549,50.6946,50.8549,22033.0
2021-01-14 12:55:00,60.25,60.47,60.23,60.45,29598.0,50.8549,51.0406,50.838,51.0237,29598.0
2021-01-14 13:00:00,60.45,60.5,60.31,60.47,32867.0,51.0237,51.0659,50.9056,51.0406,32867.0
2021-01-14 13:05:00,60.47,60.53,60.37,60.45,28198.0,51.0406,51.0913,50.9562,51.0237,28198.0
2021-01-14 13:10:00,60.45,60.58,60.44,60.5,29759.0,51.0237,51.1335,51.0153,51.0659,29759.0
2021-01-14 13:15:00,60.5,60.58,60.44,60.48,30894.0,51.0659,51.1335,51.0153,51.0491,30894.0
2021-01-14 13:20:00,60.49,60.52,60.28,60.38,39672.0,51.0575,51.0828,50.8802,50.9647,39672.0
2021-01-14 13:25:00,60.38,60.4,60.3,60.36,24675.0,50.9647,50.9815,50.8971,50.9478,24675.0
2021-01-14 13:30:00,60.38,60.72,60.36,60.72,29918.0,50.9647,51.2516,50.9478,51.2516,29918.0
2021-01-14 13:35:00,60.72,60.79,60.7,60.72,37132.0,51.2516,51.3107,51.2348,51.2516,37132.0
2021-01-14 13:40:00,60.73,60.86,60.69,60.86,27477.0,51.2601,51.3698,51.2263,51.3698,27477.0
2021-01-14 13:45:00,60.87,60.94,60.83,60.88,31644.0,51.3782,51.4373,51.3445,51.3867,31644.0
2021-01-14 13:50:00,60.88,61.01,60.82,60.87,44653.0,51.3867,51.4964,51.336,51.3782,44653.0
2021-01-14 13:55:00,60.87,60.88,60.74,60.74,23465.0,51.3782,51.3867,51.2685,51.2685,23465.0
2021-01-14 14:00:00,60.76,60.88,60.76,60.84,40450.0,51.2854,51.3867,51.2854,51.3529,40450.0
2021-01-14 14:05:00,60.83,60.85,60.73,60.79,38870.0,51.3445,51.3614,51.2601,51.3107,38870.0
2021-01-14 14:10:00,60.78,60.87,60.72,60.82,29400.0,51.3023,51.3782,51.2516,51.336,29400.0
2021-01-14 14:15:00,60.81,60.83,60.53,60.55,32979.0,51.3276,51.3445,51.0913,51.1081,32979.0
2021-01-14 14:20:00,60.52,60.56,60.39,60.42,68868.0,51.0828,51.1166,50.9731,50.9984,68868.0
2021-01-14 14:25:00,60.43,60.5,60.38,60.49,37580.0,51.0069,51.0659,50.9647,51.0575,37580.0
2021-01-14 14:30:00,60.54,60.81,60.53,60.76,44487.0,51.0997,51.3276,51.0913,51.2854,44487.0
2021-01-14 14:35:00,60.76,60.8,60.63,60.7,34430.0,51.2854,51.3192,51.1757,51.2348,34430.0
2021-01-14 14:40:00,60.7,60.71,60.43,60.45,31946.0,51.2348,51.2432,51.0069,51.0237,31946.0
2021-01-14 14:45:00,60.44,60.5,60.26,60.26,29287.0,51.0153,51.0659,50.8634,50.8634,29287.0
2021-01-14 14:50:00,60.28,60.42,60.28,60.36,31019.0,50.8802,50.9984,50.8802,50.9478,31019.0
2021-01-14 14:55:00,60.36,60.65,60.32,60.57,32347.0,50.9478,51.1926,50.914,51.125,32347.0
2021-01-14 15:00:00,60.57,60.69,60.55,60.62,40662.0,51.125,51.2263,51.1081,51.1672,40662.0
2021-01-14 15:05:00,60.64,60.64,60.5,60.55,39568.0,51.1841,51.1841,51.0659,51.1081,39568.0
2021-01-14 15:10:00,60.56,60.59,60.38,60.48,43798.0,51.1166,51.1419,50.9647,51.0491,43798.0
2021-01-14 15:15:00,60.47,60.53,60.32,60.37,39834.0,51.0406,51.0913,50.914,50.9562,39834.0
2021-01-14 15:20:00,60.36,60.54,60.35,60.4,50157.0,50.9478,51.0997,50.9393,50.9815,50157.0
2021-01-14 15:25:00,60.39,60.44,60.33,60.44,42309.0,50.9731,51.0153,50.9225,51.0153,42309.0
2021-01-14 15:30:00,60.44,60.57,60.35,60.41,66960.0,51.0153,51.125,50.9393,50.99,66960.0
2021-01-14 15:35:00,60.43,60.44,60.3,60.35,73482.0,51.0069,51.0153,50.8971,50.9393,73482.0
2021-01-14 15:40:00,60.35,60.35,60.15,60.34,70474.0,50.9393,50.9393,50.7705,50.9309,70474.0
2021-01-14 15:45:00,60.33,60.4,60.26,60.29,69091.0,50.9225,50.9815,50.8634,50.8887,69091.0
2021-01-14 15:50:00,60.29,60.32,60.11,60.18,94938.0,50.8887,50.914,50.7368,50.7958,94938.0
2021-01-14 15:55:00,60.19,60.3,60.09,60.27,216128.0,50.8043,50.8971,50.7199,50.8718,216128.0
2021-01-15 09:30:00,59.57,59.64,58.93,59.15,208288.0,50.281,50.34,49.7408,49.9265,208288.0
2021-01-15 09:35:00,59.22,59.38,59.0,59.17,22373.0,49.9855,50.1206,49.7998,49.9433,22373.0
2021-01-15 09:40:00,59.18,59.41,58.97,59.4,35685.0,49.9518,50.1459,49.7745,50.1375,35685.0
2021-01-15 09:45:00,59.37,59.45,59.1,59.13,21940.0,50.1121,50.1797,49.8843,49.9096,21940.0
2021-01-15 09:50:00,59.11,59.3,59.05,59.24,30396.0,49.8927,50.0531,49.842,50.0024,30396.0
2021-01-15 09:55:00,59.21,59.22,59.04,59.11,12768.0,49.9771,49.9855,49.8336,49.8927,12768.0
2021-01-15 10:00:00,59.1,59.12,58.56,58.59,58684.0,49.8843,49.9011,49.4285,49.4538,58684.0
2021-01-15 10:05:00,58.57,58.58,57.95,57.97,131433.0,49.4369,49.4453,48.9136,48.9305,131433.0
2021-01-15 10:10:00,57.93,58.33,57.84,58.04,67431.0,48.8967,49.2343,48.8207,48.9895,67431.0
2021-01-15 10:15:00,58.02,58.11,57.89,57.98,61543.0,48.9727,49.0486,48.8629,48.9389,61543.0
2021-01-15 10:20:00,57.98,57.98,57.2,57.21,128843.0,48.9389,48.9389,48.2805,48.289,128843.0
2021-01-15 10:25:00,57.22,58.26,57.2,58.26,61557.0,48.2974,49.1752,48.2805,49.1752,61557.0
2021-01-15 10:30:00,58.25,58.76,58.13,58.76,42063.0,49.1668,49.5973,49.0655,49.5973,42063.0
2021-01-15 10:35:00,58.78,58.78,58.3,58.42,38687.0,49.6142,49.6142,49.209,49.3103,38687.0
2021-01-15 10:40:00,58.41,58.8,58.35,58.8,24851.0,49.3018,49.631,49.2512,49.631,24851.0
2021-01-15 10:45:00,58.85,59.04,58.69,58.72,36232.0,49.6732,49.8336,49.5382,49.5635,36232.0
2021-01-15 10:50:00,58.75,59.06,58.72,58.99,45145.0,49.5888,49.8505,49.5635,49.7914,45145.0
2021-01-15 10:55:00,58.98,59.06,58.8,58.94,22872.0,49.783,49.8505,49.631,49.7492,22872.0
2021-01-15 11:00:00,58.88,58.89,58.64,58.68,25649.0,49.6986,49.707,49.496,49.5297,25649.0
2021-01-15 11:05:00,58.7,58.77,58.42,58.48,18975.0,49.5466,49.6057,49.3103,49.3609,18975.0
2021-01-15 11:10:00,58.52,58.67,58.4,58.57,22319.0,49.3947,49.5213,49.2934,49.4369,22319.0
2021-01-15 11:15:00,58.51,58.57,58.32,58.56,33050.0,49.3863,49.4369,49.2259,49.4285,33050.0
2021-01-15 11:20:00,58.6,58.7,58.55,58.6,23305.0,49.4622,49.5466,49.42,49.4622,23305.0
2021-01-15 11:25:00,58.61,58.85,58.61,58.75,20619.0,49.4707,49.6732,49.4707,49.5888,20619.0
2021-01-15 11:30:00,58.79,59.08,58.79,58.95,15873.0,49.6226,49.8674,49.6226,49.7576,15873.0
2021-01-15 11:35:00,58.9,59.05,58.88,58.99,21749.0,49.7154,49.842,49.6986,49.7914,21749.0
2021-01-15 11:40:00,58.92,59.0,58.77,58.84,9259.0,49.7323,49.7998,49.6057,49.6648,9259.0
2021-01-15 11:45:00,58.84,58.95,58.72,58.81,18691.0,49.6648,49.7576,49.5635,49.6395,18691.0
2021-01-15 11:50:00,58.78,58.96,58.73,58.9,20907.0,49.6142,49.7661,49.5719,49.7154,20907.0
2021-01-15 11:55:00,58.88,58.9,58.62,58.64,15349.0,49.6986,49.7154,49.4791,49.496,15349.0
2021-01-15 12:00:00,58.62,58.75,58.61,58.71,12727.0,49.4791,49.5888,49.4707,49.5551,12727.0
2021-01-15 12:05:00,58.72,58.79,58.59,58.61,14167.0,49.5635,49.6226,49.4538,49.4707,14167.0
2021-01-15 12:10:00,58.6,58.7,58.55,58.65,12036.0,49.4622,49.5466,49.42,49.5044,12036.0
2021-01-15 12:15:00,58.68,58.88,58.68,58.79,20640.0,49.5297,49.6986,49.5297,49.6226,20640.0
2021-01-15 12:20:00,58.77,58.79,58.58,58.64,13237.0,49.6057,49.6226,49.4453,49.496,13237.0
2021-01-15 12:25:00,58.63,58.84,58.63,58.8,12948.0,49.4875,49.6648,49.4875,49.631,12948.0
2021-01-15 12:30:00,58.8,58.89,58.79,58.85,11111.0,49.631,49.707,49.6226,49.6732,11111.0
2021-01-15 12:35:00,58.85,58.96,58.82,58.93,18195.0,49.6732,49.7661,49.6479,49.7408,18195.0
2021-01-15 12:40:00,58.92,58.97,58.82,58.87,12986.0,49.7323,49.7745,49.6479,49.6901,12986.0
2021-01-15 12:45:00,58.84,58.93,58.77,58.92,17826.0,49.6648,49.7408,49.6057,49.7323,17826.0
2021-01-15 12:50:00,58.91,59.2,58.89,59.16,31042.0,49.7239,49.9687,49.707,49.9349,31042.0
2021-01-15 12:55:00,59.16,59.27,59.07,59.26,23838.0,49.9349,50.0277,49.8589,50.0193,23838.0
2021-01-15 13:00:00,59.29,59.32,58.99,59.0,16315.0,50.0446,50.0699,49.7914,49.7998,16315.0
2021-01-15 13:05:00,59.0,59.11,58.93,58.97,18123.0,49.7998,49.8927,49.7408,49.7745,18123.0
2021-01-15 13:10:00,58.96,59.02,58.92,58.98,14704.0,49.7661,49.8167,49.7323,49.783,14704.0
2021-01-15 13:15:00,58.97,59.2,58.89,59.08,18917.0,49.7745,49.9687,49.707,49.8674,18917.0
2021-01-15 13:20:00,59.09,59.09,58.95,59.07,12615.0,49.8758,49.8758,49.7576,49.8589,12615.0
2021-01-15 13:25:00,59.07,59.07,58.92,58.99,15909.0,49.8589,49.8589,49.7323,49.7914,15909.0
2021-01-15 13:30:00,59.0,59.13,58.98,59.08,16735.0,49.7998,49.9096,49.783,49.8674,16735.0
2021-01-15 13:35:00,59.08,59.09,58.97,59.02,12454.0,49.8674,49.8758,49.7745,49.8167,12454.0
2021-01-15 13:40:00,59.04,59.08,58.93,58.95,19267.0,49.8336,49.8674,49.7408,49.7576,19267.0
2021-01-15 13:45:00,58.95,59.05,58.84,58.84,19741.0,49.7576,49.842,49.6648,49.6648,19741.0
2021-01-15 13:50:00,58.82,58.85,58.75,58.77,17945.0,49.6479,49.6732,49.5888,49.6057,17945.0
2021-01-15 13:55:00,58.75,59.03,58.66,59.03,44560.0,49.5888,49.8252,49.5129,49.8252,44560.0
2021-01-15 14:00:00,59.04,59.05,58.88,58.93,45908.0,49.8336,49.842,49.6986,49.7408,45908.0
2021-01-15 14:05:00,58.94,59.12,58.9,59.0,45939.0,49.7492,49.9011,49.7154,49.7998,45939.0
2021-01-15 14:10:00,59.0,59.02,58.74,58.77,32524.0,49.7998,49.8167,49.5804,49.6057,32524.0
2021-01-15 14:15:00,58.77,58.8,58.51,58.52,23686.0,49.6057,49.631,49.3863,49.3947,23686.0
2021-01-15 14:20:00,58.51,58.64,58.49,58.58,20125.0,49.3863,49.496,49.3694,49.4453,20125.0
2021-01-15 14:25:00,58.58,58.61,58.51,58.55,12034.0,49.4453,49.4707,49.3863,49.42,12034.0
2021-01-15 14:30:00,58.56,58.82,58.56,58.78,9291.0,49.4285,49.6479,49.4285,49.6142,9291.0
2021-01-15 14:35:00,58.82,58.91,58.8,58.8,14310.0,49.6479,49.7239,49.631,49.631,14310.0
2021-01-15 14:40:00,58.72,58.89,58.67,58.85,7790.0,49.5635,49.707,49.5213,49.6732,7790.0
2021-01-15 14:45:00,58.86,58.95,58.82,58.9,11372.0,49.6817,49.7576,49.6479,49.7154,11372.0
2021-01-15 14:50:00,58.92,58.92,58.79,58.8,12998.0,49.7323,49.7323,49.6226,49.631,12998.0
2021-01-15 14:55:00,58.79,58.79,58.64,58.67,19340.0,49.6226,49.6226,49.496,49.5213,19340.0
2021-01-15 15:00:00,58.69,58.73,58.62,58.67,12535.0,49.5382,49.5719,49.4791,49.5213,12535.0
2021-01-15 15:05:00,58.67,58.69,58.49,58.53,26538.0,49.5213,49.5382,49.3694,49.4031,26538.0
2021-01-15 15:10:00,58.54,58.75,58.54,58.64,21864.0,49.4116,49.5888,49.4116,49.496,21864.0
2021-01-15 15:15:00,58.66,58.73,58.63,58.68,21044.0,49.5129,49.5719,49.4875,49.5297,21044.0
2021-01-15 15:20:00,58.68,58.76,58.65,58.71,17667.0,49.5297,49.5973,49.5044,49.5551,17667.0
2021-01-15 15:25:00,58.69,58.74,58.62,58.62,9782.0,49.5382,49.5804,49.4791,49.4791,9782.0
2021-01-15 15:30:00,58.62,58.64,58.49,58.54,35473.0,49.4791,49.496,49.3694,49.4116,35473.0
2021-01-15 15:35:00,58.54,58.54,58.37,58.4,34380.0,49.4116,49.4116,49.2681,49.2934,34380.0
2021-01-15 15:40:00,58.4,58.55,58.32,58.35,35814.0,49.2934,49.42,49.2259,49.2512,35814.0
2021-01-15 15:45:00,58.35,58.4,58.25,58.31,53103.0,49.2512,49.2934,49.1668,49.2174,53103.0
2021-01-15 15:50:00,58.3,58.36,58.2,58.33,66936.0,49.209,49.2596,49.1246,49.2343,66936.0
2021-01-15 15:55:00,58.32,58.42,58.27,58.28,191959.0,49.2259,49.3103,49.1837,49.1921,191959.0
2021-01-19 09:30:00,59.0,59.3,58.73,59.3,98371.0,49.7998,50.0531,49.5719,50.0531,98371.0
2021-01-19 09:35:00,59.3,59.57,59.22,59.54,63917.0,50.0531,50.281,49.9855,50.2556,63917.0
2021-01-19 09:40:00,59.56,59.94,59.53,59.91,80578.0,50.2725,50.5933,50.2472,50.5679,80578.0
2021-01-19 09:45:00,59.88,60.15,59.86,59.97,68594.0,50.5426,50.7705,50.5257,50.6186,68594.0
2021-01-19 09:50:00,59.97,60.06,59.77,59.86,38901.0,50.6186,50.6946,50.4498,50.5257,38901.0
2021-01-19 09:55:00,59.84,59.96,59.72,59.88,36065.0,50.5089,50.6101,50.4076,50.5426,36065.0
2021-01-19 10:00:00,59.92,60.09,59.59,59.82,70623.0,50.5764,50.7199,50.2978,50.492,70623.0
2021-01-19 10:05:00,59.87,60.12,59.86,60.03,39353.0,50.5342,50.7452,50.5257,50.6692,39353.0
2021-01-19 10:10:00,60.05,60.09,59.83,59.92,17747.0,50.6861,50.7199,50.5004,50.5764,17747.0
2021-01-19 10:15:00,59.92,60.03,59.87,59.93,39127.0,50.5764,50.6692,50.5342,50.5848,39127.0
2021-01-19 10:20:00,59.91,60.1,59.75,60.03,37503.0,50.5679,50.7283,50.4329,50.6692,37503.0
2021-01-19 10:25:00,60.05,60.09,59.83,59.93,18448.0,50.6861,50.7199,50.5004,50.5848,18448.0
2021-01-19 10:30:00,59.94,60.31,59.78,60.0,152012.0,50.5933,50.9056,50.4582,50.6439,152012.0
2021-01-19 10:35:00,60.01,60.21,59.99,60.14,41081.0,50.6524,50.8212,50.6355,50.7621,41081.0
2021-01-19 10:40:00,60.13,60.41,60.09,60.33,62090.0,50.7536,50.99,50.7199,50.9225,62090.0
2021-01-19 10:45:00,60.33,60.39,60.24,60.35,21961.0,50.9225,50.9731,50.8465,50.9393,21961.0
2021-01-19 10:50:00,60.35,60.6,60.33,60.48,38269.0,50.9393,51.1503,50.9225,51.0491,38269.0
2021-01-19 10:55:00,60.46,60.58,60.2,60.26,22871.0,51.0322,51.1335,50.8127,50.8634,22871.0
2021-01-19 11:00:00,60.27,60.85,60.27,60.76,39906.0,50.8718,51.3614,50.8718,51.2854,39906.0
2021-01-19 11:05:00,60.76,60.76,60.45,60.51,31247.0,51.2854,51.2854,51.0237,51.0744,31247.0
2021-01-19 11:10:00,60.52,60.73,60.52,60.72,29034.0,51.0828,51.2601,51.0828,51.2516,29034.0
2021-01-19 11:15:00,60.72,60.75,60.44,60.52,32242.0,51.2516,51.277,51.0153,51.0828,32242.0
2021-01-19 11:20:00,60.53,60.86,60.5,60.64,34422.0,51.0913,51.3698,51.0659,51.1841,34422.0
2021-01-19 11:25:00,60.66,60.79,60.55,60.68,28046.0,51.201,51.3107,51.1081,51.2179,28046.0
2021-01-19 11:30:00,60.68,60.69,60.41,60.53,33238.0,51.2179,51.2263,50.99,51.0913,33238.0
2021-01-19 11:35:00,60.53,60.7,60.51,60.69,17959.0,51.0913,51.2348,51.0744,51.2263,17959.0
2021-01-19 11:40:00,60.69,60.74,60.52,60.54,35300.0,51.2263,51.2685,51.0828,51.0997,35300.0
2021-01-19 11:45:00,60.55,60.55,60.35,60.4,18346.0,51.1081,51.1081,50.9393,50.9815,18346.0
2021-01-19 11:50:00,60.41,60.49,60.35,60.37,15877.0,50.99,51.0575,50.9393,50.9562,15877.0
2021-01-19 11:55:00,60.33,60.38,60.2,60.21,30870.0,50.9225,50.9647,50.8127,50.8212,30870.0
2021-01-19 12:00:00,60.21,60.28,60.12,60.17,18577.0,50.8212,50.8802,50.7452,50.7874,18577.0
2021-01-19 12:05:00,60.15,60.25,60.13,60.14,14568.0,50.7705,50.8549,50.7536,50.7621,14568.0
2021-01-19 12:10:00,60.14,60.14,59.97,59.99,28776.0,50.7621,50.7621,50.6186,50.6355,28776.0
2021-01-19 12:15:00,60.01,60.03,59.88,59.9,30896.0,50.6524,50.6692,50.5426,50.5595,30896.0
2021-01-19 12:20:00,59.91,59.96,59.82,59.92,24921.0,50.5679,50.6101,50.492,50.5764,24921.0
2021-01-19 12:25:00,59.92,59.94,59.81,59.93,23620.0,50.5764,50.5933,50.4835,50.5848,23620.0
2021-01-19 12:30:00,59.94,59.95,59.79,59.91,10671.0,50.5933,50.6017,50.4667,50.5679,10671.0
2021-01-19 12:35:00,59.92,59.98,59.85,59.87,14288.0,50.5764,50.627,50.5173,50.5342,14288.0
2021-01-19 12:40:00,59.87,60.14,59.86,60.14,25423.0,50.5342,50.7621,50.5257,50.7621,25423.0
2021-01-19 12:45:00,60.13,60.19,60.11,60.17,10476.0,50.7536,50.8043,50.7368,50.7874,10476.0
2021-01-19 12:50:00,60.15,60.31,60.12,60.24,20175.0,50.7705,50.9056,50.7452,50.8465,20175.0
2021-01-19 12:55:00,60.22,60.41,60.22,60.41,22724.0,50.8296,50.99,50.8296,50.99,22724.0
2021-01-19 13:00:00,60.42,60.5,60.39,60.48,18906.0,50.9984,51.0659,50.9731,51.0491,18906.0
2021-01-19 13:05:00,60.48,60.52,60.36,60.39,18104.0,51.0491,51.0828,50.9478,50.9731,18104.0
2021-01-19 13:10:00,60.39,60.45,60.22,60.23,19425.0,50.9731,51.0237,50.8296,50.838,19425.0
2021-01-19 13:15:00,60.24,60.39,60.24,60.28,17838.0,50.8465,50.9731,50.8465,50.8802,17838.0
2021-01-19 13:20:00,60.27,60.32,60.18,60.27,21244.0,50.8718,50.914,50.7958,50.8718,21244.0
2021-01-19 13:25:00,60.26,60.35,60.25,60.33,10207.0,50.8634,50.9393,50.8549,50.9225,10207.0
2021-01-19 13:30:00,60.33,60.44,60.3,60.4,12656.0,50.9225,51.0153,50.8971,50.9815,12656.0
2021-01-19 13:35:00,60.41,60.55,60.4,60.43,15560.0,50.99,51.1081,50.9815,51.0069,15560.0
2021-01-19 13:40:00,60.38,60.45,60.24,60.35,28341.0,50.9647,51.0237,50.8465,50.9393,28341.0
2021-01-19 13:45:00,60.35,60.47,60.32,60.47,13026.0,50.9393,51.0406,50.914,51.0406,13026.0
2021-01-19 13:50:00,60.47,60.63,60.45,60.62,27787.0,51.0406,51.1757,51.0237,51.1672,27787.0
2021-01-19 13:55:00,60.58,60.62,60.53,60.56,25666.0,51.1335,51.1672,51.0913,51.1166,25666.0
2021-01-19 14:00:00,60.55,60.65,60.49,60.55,37239.0,51.1081,51.1926,51.0575,51.1081,37239.0
2021-01-19 14:05:00,60.56,60.61,60.52,60.55,17525.0,51.1166,51.1588,51.0828,51.1081,17525.0
2021-01-19 14:10:00,60.55,60.92,60.55,60.85,35214.0,51.1081,51.4204,51.1081,51.3614,35214.0
2021-01-19 14:15:00,60.85,60.95,60.79,60.87,44766.0,51.3614,51.4458,51.3107,51.3782,44766.0
2021-01-19 14:20:00,60.87,60.95,60.66,60.76,19656.0,51.3782,51.4458,51.201,51.2854,19656.0
2021-01-19 14:25:00,60.75,60.76,60.6,60.64,18104.0,51.277,51.2854,51.1503,51.1841,18104.0
2021-01-19 14:30:00,60.65,60.7,60.6,60.7,15140.0,51.1926,51.2348,51.1503,51.2348,15140.0
2021-01-19 14:35:00,60.7,60.78,60.62,60.67,24013.0,51.2348,51.3023,51.1672,51.2094,24013.0
2021-01-19 14:40:00,60.68,60.73,60.61,60.7,22803.0,51.2179,51.2601,51.1588,51.2348,22803.0
2021-01-19 14:45:00,60.7,60.76,60.66,60.75,19508.0,51.2348,51.2854,51.201,51.277,19508.0
2021-01-19 14:50:00,60.76,60.83,60.68,60.8,26039.0,51.2854,51.3445,51.2179,51.3192,26039.0
2021-01-19 14:55:00,60.78,60.82,60.72,60.77,19658.0,51.3023,51.336,51.2516,51.2938,19658.0
2021-01-19 15:00:00,60.79,60.92,60.79,60.9,40168.0,51.3107,51.4204,51.3107,51.4036,40168.0
2021-01-19 15:05:00,60.88,60.95,60.83,60.83,29348.0,51.3867,51.4458,51.3445,51.3445,29348.0
2021-01-19 15:10:00,60.83,60.88,60.66,60.68,25350.0,51.3445,51.3867,51.201,51.2179,25350.0
2021-01-19 15:15:00,60.69,60.69,60.54,60.65,34002.0,51.2263,51.2263,51.0997,51.1926,34002.0
2021-01-19 15:20:00,60.64,60.85,60.64,60.84,27010.0,51.1841,51.3614,51.1841,51.3529,27010.0
2021-01-19 15:25:00,60.83,60.9,60.78,60.88,35601.0,51.3445,51.4036,51.3023,51.3867,35601.0
2021-01-19 15:30:00,60.88,60.93,60.81,60.84,58385.0,51.3867,51.4289,51.3276,51.3529,58385.0
2021-01-19 15:35:00,60.83,60.83,60.58,60.6,36763.0,51.3445,51.3445,51.1335,51.1503,36763.0
2021-01-19 15:40:00,60.6,60.74,60.59,60.72,32680.0,51.1503,51.2685,51.1419,51.2516,32680.0
2021-01-19 15:45:00,60.71,60.8,60.64,60.71,64799.0,51.2432,51.3192,51.1841,51.2432,64799.0
2021-01-19 15:50:00,60.77,60.81,60.65,60.7,91337.0,51.2938,51.3276,51.1926,51.2348,91337.0
2021-01-19 15:55:00,60.69,60.69,60.46,60.51,176397.0,51.2263,51.2263,51.0322,51.0744,176397.0
2021-01-20 09:30:00,60.51,61.99,60.43,61.83,150584.0,51.0744,52.3236,51.0069,52.1885,150584.0
2021-01-20 09:35:00,61.77,61.93,61.5,61.59,58272.0,52.1379,52.273,51.91,51.986,58272.0
2021-01-20 09:40:00,61.53,61.67,61.33,61.48,103779.0,51.9353,52.0535,51.7665,51.8931,103779.0
2021-01-20 09:45:00,61.52,61.52,61.2,61.22,24831.0,51.9269,51.9269,51.6568,51.6737,24831.0
2021-01-20 09:50:00,61.25,61.25,60.76,60.8,33008.0,51.699,51.699,51.2854,51.3192,33008.0
2021-01-20 09:55:00,60.76,61.05,60.74,61.0,23006.0,51.2854,51.5302,51.2685,51.488,23006.0
2021-01-20 10:00:00,60.94,61.09,60.82,60.92,15906.0,51.4373,51.5639,51.336,51.4204,15906.0
2021-01-20 10:05:00,60.94,61.19,60.9,61.08,15077.0,51.4373,51.6483,51.4036,51.5555,15077.0
2021-01-20 10:10:00,61.12,61.17,60.91,61.04,14860.0,51.5893,51.6315,51.412,51.5217,14860.0
2021-01-20 10:15:00,61.04,61.25,61.01,61.08,21000.0,51.5217,51.699,51.4964,51.5555,21000.0
2021-01-20 10:20:00,61.11,61.13,60.84,60.97,20417.0,51.5808,51.5977,51.3529,51.4627,20417.0
2021-01-20 10:25:00,61.02,61.03,60.79,60.96,20472.0,51.5049,51.5133,51.3107,51.4542,20472.0
2021-01-20 10:30:00,60.97,61.17,60.93,61.17,21439.0,51.4627,51.6315,51.4289,51.6315,21439.0
2021-01-20 10:35:00,61.19,61.19,60.57,60.75,25076.0,51.6483,51.6483,51.125,51.277,25076.0
2021-01-20 10:40:00,60.79,60.89,60.59,60.67,20024.0,51.3107,51.3951,51.1419,51.2094,20024.0
2021-01-20 10:45:00,60.64,60.67,60.35,60.41,29441.0,51.1841,51.2094,50.9393,50.99,29441.0
2021-01-20 10:50:00,60.37,60.41,60.23,60.23,31681.0,50.9562,50.99,50.838,50.838,31681.0
2021-01-20 10:55:00,60.23,60.26,59.95,60.07,39089.0,50.838,50.8634,50.6017,50.703,39089.0
2021-01-20 11:00:00,60.05,60.08,59.86,59.89,37543.0,50.6861,50.7114,50.5257,50.5511,37543.0
2021-01-20 11:05:00,59.89,59.89,59.53,59.54,51738.0,50.5511,50.5511,50.2472,50.2556,51738.0
2021-01-20 11:10:00,59.55,59.91,59.51,59.86,40544.0,50.2641,50.5679,50.2303,50.5257,40544.0
2021-01-20 11:15:00,59.83,59.93,59.77,59.91,18085.0,50.5004,50.5848,50.4498,50.5679,18085.0
2021-01-20 11:20:00,59.9,60.0,59.81,59.87,17567.0,50.5595,50.6439,50.4835,50.5342,17567.0
2021-01-20 11:25:00,59.88,59.99,59.8,59.93,26132.0,50.5426,50.6355,50.4751,50.5848,26132.0
2021-01-20 11:30:00,59.94,60.26,59.91,60.15,16840.0,50.5933,50.8634,50.5679,50.7705,16840.0
2021-01-20 11:35:00,60.15,60.24,60.09,60.24,11055.0,50.7705,50.8465,50.7199,50.8465,11055.0
2021-01-20 11:40:00,60.22,60.26,60.16,60.24,16942.0,50.8296,50.8634,50.779,50.8465,16942.0
2021-01-20 11:45:00,60.26,60.27,60.1,60.11,11222.0,50.8634,50.8718,50.7283,50.7368,11222.0
2021-01-20 11:50:00,60.16,60.22,60.01,60.03,10680.0,50.779,50.8296,50.6524,50.6692,10680.0
2021-01-20 11:55:00,60.06,60.13,59.95,60.02,12147.0,50.6946,50.7536,50.6017,50.6608,12147.0
2021-01-20 12:00:00,60.03,60.23,60.03,60.22,22607.0,50.6692,50.838,50.6692,50.8296,22607.0
2021-01-20 12:05:00,60.21,60.3,60.18,60.26,10485.0,50.8212,50.8971,50.7958,50.8634,10485.0
2021-01-20 12:10:00,60.24,60.42,60.2,60.32,7695.0,50.8465,50.9984,50.8127,50.914,7695.0
2021-01-20 12:15:00,60.32,60.38,60.17,60.2,12102.0,50.914,50.9647,50.7874,50.8127,12102.0
2021-01-20 12:20:00,60.22,60.26,60.12,60.24,13975.0,50.8296,50.8634,50.7452,50.8465,13975.0
2021-01-20 12:25:00,60.26,60.31,60.23,60.25,9280.0,50.8634,50.9056,50.838,50.8549,9280.0
2021-01-20 12:30:00,60.28,60.28,60.11,60.14,5759.0,50.8802,50.8802,50.7368,50.7621,5759.0
2021-01-20 12:35:00,60.18,60.19,60.08,60.1,11510.0,50.7958,50.8043,50.7114,50.7283,11510.0
2021-01-20 12:40:00,60.06,60.18,60.06,60.15,10141.0,50.6946,50.7958,50.6946,50.7705,10141.0
2021-01-20 12:45:00,60.14,60.27,60.09,60.11,23244.0,50.7621,50.8718,50.7199,50.7368,23244.0
2021-01-20 12:50:00,60.12,60.14,59.91,60.1,32098.0,50.7452,50.7621,50.5679,50.7283,32098.0
2021-01-20 12:55:00,60.08,60.16,60.06,60.08,22053.0,50.7114,50.779,50.6946,50.7114,22053.0
2021-01-20 13:00:00,60.08,60.11,60.01,60.01,25510.0,50.7114,50.7368,50.6524,50.6524,25510.0
2021-01-20 13:05:00,60.03,60.23,59.98,60.11,35799.0,50.6692,50.838,50.627,50.7368,35799.0
2021-01-20 13:10:00,60.12,60.15,60.02,60.04,26638.0,50.7452,50.7705,50.6608,50.6777,26638.0
2021-01-20 13:15:00,60.04,60.28,60.01,60.27,21581.0,50.6777,50.8802,50.6524,50.8718,21581.0
2021-01-20 13:20:00,60.26,60.32,60.16,60.24,11560.0,50.8634,50.914,50.779,50.8465,11560.0
2021-01-20 13:25:00,60.24,60.37,60.24,60.28,14311.0,50.8465,50.9562,50.8465,50.8802,14311.0
2021-01-20 13:30:00,60.3,60.36,60.27,60.33,9761.0,50.8971,50.9478,50.8718,50.9225,9761.0
2021-01-20 13:35:00,60.32,60.34,60.23,60.27,13764.0,50.914,50.9309,50.838,50.8718,13764.0
2021-01-20 13:40:00,60.27,60.39,60.26,60.39,14878.0,50.8718,50.9731,50.8634,50.9731,14878.0
2021-01-20 13:45:00,60.4,60.44,60.35,60.4,23738.0,50.9815,51.0153,50.9393,50.9815,23738.0
2021-01-20 13:50:00,60.41,60.45,60.3,60.34,11993.0,50.99,51.0237,50.8971,50.9309,11993.0
2021-01-20 13:55:00,60.32,60.33,60.24,60.25,11199.0,50.914,50.9225,50.8465,50.8549,11199.0
2021-01-20 14:00:00,60.27,60.28,60.19,60.2,9227.0,50.8718,50.8802,50.8043,50.8127,9227.0
2021-01-20 14:05:00,60.21,60.22,60.15,60.21,14509.0,50.8212,50.8296,50.7705,50.8212,14509.0
2021-01-20 14:10:00,60.2,60.23,60.08,60.21,14850.0,50.8127,50.838,50.7114,50.8212,14850.0
2021-01-20 14:15:00,60.21,60.32,60.2,60.25,24005.0,50.8212,50.914,50.8127,50.8549,24005.0
2021-01-20 14:20:00,60.28,60.28,60.21,60.26,10670.0,50.8802,50.8802,50.8212,50.8634,10670.0
2021-01-20 14:25:00,60.25,60.25,60.13,60.23,16251.0,50.8549,50.8549,50.7536,50.838,16251.0
2021-01-20 14:30:00,60.22,60.27,60.16,60.23,26984.0,50.8296,50.8718,50.779,50.838,26984.0
2021-01-20 14:35:00,60.24,60.28,60.18,60.27,9465.0,50.8465,50.8802,50.7958,50.8718,9465.0
2021-01-20 14:40:00,60.27,60.39,60.22,60.33,14394.0,50.8718,50.9731,50.8296,50.9225,14394.0
2021-01-20 14:45:00,60.32,60.4,60.3,60.39,17613.0,50.914,50.9815,50.8971,50.9731,17613.0
2021-01-20 14:50:00,60.4,60.44,60.34,60.38,25765.0,50.9815,51.0153,50.9309,50.9647,25765.0
2021-01-20 14:55:00,60.37,60.43,60.33,60.39,27682.0,50.9562,51.0069,50.9225,50.9731,27682.0
2021-01-20 15:00:00,60.4,60.45,60.37,60.38,14948.0,50.9815,51.0237,50.9562,50.9647,14948.0
2021-01-20 15:05:00,60.38,60.45,60.35,60.38,11958.0,50.9647,51.0237,50.9393,50.9647,11958.0
2021-01-20 15:10:00,60.38,60.39,60.23,60.3,23931.0,50.9647,50.9731,50.838,50.8971,23931.0
2021-01-20 15:15:00,60.3,60.39,60.26,60.32,53282.0,50.8971,50.9731,50.8634,50.914,53282.0
2021-01-20 15:20:00,60.31,60.34,60.22,60.24,13917.0,50.9056,50.9309,50.8296,50.8465,13917.0
2021-01-20 15:25:00,60.25,60.48,60.23,60.43,26591.0,50.8549,51.0491,50.838,51.0069,26591.0
2021-01-20 15:30:00,60.45,60.54,60.3,60.33,43535.0,51.0237,51.0997,50.8971,50.9225,43535.0
2021-01-20 15:35:00,60.34,60.42,60.25,60.38,27128.0,50.9309,50.9984,50.8549,50.9647,27128.0
2021-01-20 15:40:00,60.38,60.45,60.32,60.39,68143.0,50.9647,51.0237,50.914,50.9731,68143.0
2021-01-20 15:45:00,60.39,60.47,60.3,60.41,111235.0,50.9731,51.0406,50.8971,50.99,111235.0
2021-01-20 15:50:00,60.4,60.48,60.38,60.45,81639.0,50.9815,51.0491,50.9647,51.0237,81639.0
2021-01-20 15:55:00,60.44,60.63,60.44,60.55,184872.0,51.0153,51.1757,51.0153,51.1081,184872.0
2021-01-21 09:30:00,59.76,60.49,59.73,60.31,78491.0,50.4413,51.0575,50.416,50.9056,78491.0
2021-01-21 09:35:00,60.25,60.49,59.96,59.98,61939.0,50.8549,51.0575,50.6101,50.627,61939.0
2021-01-21 09:40:00,59.92,60.0,59.8,59.82,33938.0,50.5764,50.6439,50.4751,50.492,33938.0
2021-01-21 09:45:00,59.81,59.85,59.63,59.69,27641.0,50.4835,50.5173,50.3316,50.3822,27641.0
2021-01-21 09:50:00,59.68,59.81,59.62,59.72,27163.0,50.3738,50.4835,50.3232,50.4076,27163.0
2021-01-21 09:55:00,59.67,59.77,59.36,59.5,34713.0,50.3654,50.4498,50.1037,50.2219,34713.0
2021-01-21 10:00:00,59.52,59.65,59.27,59.34,34530.0,50.2388,50.3485,50.0277,50.0868,34530.0
2021-01-21 10:05:00,59.29,59.36,59.12,59.21,32695.0,50.0446,50.1037,49.9011,49.9771,32695.0
2021-01-21 10:10:00,59.22,59.31,59.1,59.1,34221.0,49.9855,50.0615,49.8843,49.8843,34221.0
2021-01-21 10:15:00,59.11,59.38,58.94,59.37,52717.0,49.8927,50.1206,49.7492,50.1121,52717.0
2021-01-21 10:20:00,59.37,59.37,59.15,59.21,22756.0,50.1121,50.1121,49.9265,49.9771,22756.0
2021-01-21 10:25:00,59.18,59.62,59.18,59.54,28665.0,49.9518,50.3232,49.9518,50.2556,28665.0
2021-01-21 10:30:00,59.56,59.58,59.21,59.23,20560.0,50.2725,50.2894,49.9771,49.994,20560.0
2021-01-21 10:35:00,59.21,59.42,59.17,59.24,33221.0,49.9771,50.1544,49.9433,50.0024,33221.0
2021-01-21 10:40:00,59.24,59.34,59.18,59.19,14838.0,50.0024,50.0868,49.9518,49.9602,14838.0
2021-01-21 10:45:00,59.19,59.33,59.13,59.16,17070.0,49.9602,50.0784,49.9096,49.9349,17070.0
2021-01-21 10:50:00,59.16,59.21,58.95,59.06,38152.0,49.9349,49.9771,49.7576,49.8505,38152.0
2021-01-21 10:55:00,59.05,59.19,59.05,59.19,18466.0,49.842,49.9602,49.842,49.9602,18466.0
2021-01-21 11:00:00,59.19,59.36,59.17,59.3,40384.0,49.9602,50.1037,49.9433,50.0531,40384.0
2021-01-21 11:05:00,59.3,59.31,58.88,59.06,52745.0,50.0531,50.0615,49.6986,49.8505,52745.0
2021-01-21 11:10:00,59.1,59.34,59.05,59.27,18279.0,49.8843,50.0868,49.842,50.0277,18279.0
2021-01-21 11:15:00,59.27,59.32,59.21,59.32,10830.0,50.0277,50.0699,49.9771,50.0699,10830.0
2021-01-21 11:20:00,59.34,59.51,59.33,59.48,15375.0,50.0868,50.2303,50.0784,50.205,15375.0
2021-01-21 11:25:00,59.48,59.55,59.41,59.51,12434.0,50.205,50.2641,50.1459,50.2303,12434.0
2021-01-21 11:30:00,59.52,59.57,59.34,59.34,23099.0,50.2388,50.281,50.0868,50.0868,23099.0
2021-01-21 11:35:00,59.34,59.39,59.24,59.39,20718.0,50.0868,50.129,50.0024,50.129,20718.0
2021-01-21 11:40:00,59.38,59.44,59.28,59.38,12212.0,50.1206,50.1712,50.0362,50.1206,12212.0
2021-01-21 11:45:00,59.4,59.45,59.29,59.39,15269.0,50.1375,50.1797,50.0446,50.129,15269.0
2021-01-21 11:50:00,59.43,59.43,59.09,59.11,6950.0,50.1628,50.1628,49.8758,49.8927,6950.0
2021-01-21 11:55:00,59.08,59.27,59.08,59.18,14277.0,49.8674,50.0277,49.8674,49.9518,14277.0
2021-01-21 12:00:00,59.19,59.31,59.17,59.29,15137.0,49.9602,50.0615,49.9433,50.0446,15137.0
2021-01-21 12:05:00,59.27,59.32,59.14,59.15,11524.0,50.0277,50.0699,49.918,49.9265,11524.0
2021-01-21 12:10:00,59.16,59.17,59.02,59.05,14438.0,49.9349,49.9433,49.8167,49.842,14438.0
2021-01-21 12:15:00,59.05,59.08,59.01,59.01,10697.0,49.842,49.8674,49.8083,49.8083,10697.0
2021-01-21 12:20:00,59.03,59.06,58.96,59.04,19380.0,49.8252,49.8505,49.7661,49.8336,19380.0
2021-01-21 12:25:00,59.04,59.26,59.02,59.24,10542.0,49.8336,50.0193,49.8167,50.0024,10542.0
2021-01-21 12:30:00,59.26,59.3,59.22,59.28,13696.0,50.0193,50.0531,49.9855,50.0362,13696.0
2021-01-21 12:35:00,59.27,59.29,59.03,59.09,9123.0,50.0277,50.0446,49.8252,49.8758,9123.0
2021-01-21 12:40:00,59.08,59.13,59.06,59.09,6477.0,49.8674,49.9096,49.8505,49.8758,6477.0
2021-01-21 12:45:00,59.11,59.13,59.06,59.12,5848.0,49.8927,49.9096,49.8505,49.9011,5848.0
2021-01-21 12:50:00,59.11,59.11,59.01,59.09,13149.0,49.8927,49.8927,49.8083,49.8758,13149.0
2021-01-21 12:55:00,59.1,59.11,58.97,58.97,12868.0,49.8843,49.8927,49.7745,49.7745,12868.0
2021-01-21 13:00:00,58.98,59.01,58.86,58.89,15513.0,49.783,49.8083,49.6817,49.707,15513.0
2021-01-21 13:05:00,58.88,58.95,58.84,58.84,18338.0,49.6986,49.7576,49.6648,49.6648,18338.0
2021-01-21 13:10:00,58.8,58.83,58.75,58.8,21448.0,49.631,49.6564,49.5888,49.631,21448.0
2021-01-21 13:15:00,58.78,58.87,58.77,58.85,18604.0,49.6142,49.6901,49.6057,49.6732,18604.0
2021-01-21 13:20:00,58.86,58.86,58.68,58.79,24284.0,49.6817,49.6817,49.5297,49.6226,24284.0
2021-01-21 13:25:00,58.73,58.83,58.59,58.62,35399.0,49.5719,49.6564,49.4538,49.4791,35399.0
2021-01-21 13:30:00,58.6,58.65,58.51,58.64,27951.0,49.4622,49.5044,49.3863,49.496,27951.0
2021-01-21 13:35:00,58.62,58.68,58.56,58.59,22573.0,49.4791,49.5297,49.4285,49.4538,22573.0
2021-01-21 13:40:00,58.54,58.78,58.54,58.68,13977.0,49.4116,49.6142,49.4116,49.5297,13977.0
2021-01-21 13:45:00,58.67,58.7,58.54,58.68,15456.0,49.5213,49.5466,49.4116,49.5297,15456.0
2021-01-21 13:50:00,58.69,58.95,58.68,58.88,28912.0,49.5382,49.7576,49.5297,49.6986,28912.0
2021-01-21 13:55:00,58.88,58.94,58.81,58.9,17310.0,49.6986,49.7492,49.6395,49.7154,17310.0
2021-01-21 14:00:00,58.91,59.07,58.9,59.0,12944.0,49.7239,49.8589,49.7154,49.7998,12944.0
2021-01-21 14:05:00,59.02,59.07,58.98,59.0,34166.0,49.8167,49.8589,49.783,49.7998,34166.0
2021-01-21 14:10:00,58.99,59.1,58.96,59.01,15609.0,49.7914,49.8843,49.7661,49.8083,15609.0
2021-01-21 14:15:00,59.02,59.08,58.94,59.08,13224.0,49.8167,49.8674,49.7492,49.8674,13224.0
2021-01-21 14:20:00,59.07,59.16,59.06,59.13,9122.0,49.8589,49.9349,49.8505,49.9096,9122.0
2021-01-21 14:25:00,59.13,59.23,59.1,59.16,22879.0,49.9096,49.994,49.8843,49.9349,22879.0
2021-01-21 14:30:00,59.16,59.3,59.14,59.3,12230.0,49.9349,50.0531,49.918,50.0531,12230.0
2021-01-21 14:35:00,59.32,59.45,59.31,59.35,16734.0,50.0699,50.1797,50.0615,50.0953,16734.0
2021-01-21 14:40:00,59.35,59.35,59.25,59.31,9678.0,50.0953,50.0953,50.0109,50.0615,9678.0
2021-01-21 14:45:00,59.33,59.38,59.06,59.26,23729.0,50.0784,50.1206,49.8505,50.0193,23729.0
2021-01-21 14:50:00,59.26,59.5,59.26,59.32,52326.0,50.0193,50.2219,50.0193,50.0699,52326.0
2021-01-21 14:55:00,59.34,59.36,59.25,59.27,10012.0,50.0868,50.1037,50.0109,50.0277,10012.0
2021-01-21 15:00:00,59.28,59.33,59.21,59.31,9413.0,50.0362,50.0784,49.9771,50.0615,9413.0
2021-01-21 15:05:00,59.31,59.31,59.22,59.25,19827.0,50.0615,50.0615,49.9855,50.0109,19827.0
2021-01-21 15:10:00,59.27,59.27,59.11,59.13,17298.0,50.0277,50.0277,49.8927,49.9096,17298.0
2021-01-21 15:15:00,59.11,59.19,59.11,59.13,15563.0,49.8927,49.9602,49.8927,49.9096,15563.0
2021-01-21 15:20:00,59.13,59.16,59.08,59.1,16302.0,49.9096,49.9349,49.8674,49.8843,16302.0
2021-01-21 15:25:00,59.09,59.09,58.94,59.02,23601.0,49.8758,49.8758,49.7492,49.8167,23601.0
2021-01-21 15:30:00,59.02,59.26,59.0,59.26,25161.0,49.8167,50.0193,49.7998,50.0193,25161.0
2021-01-21 15:35:00,59.26,59.35,59.16,59.16,28595.0,50.0193,50.0953,49.9349,49.9349,28595.0
2021-01-21 15:40:00,59.15,59.36,59.09,59.36,36093.0,49.9265,50.1037,49.8758,50.1037,36093.0
2021-01-21 15:45:00,59.36,59.36,59.18,59.18,37089.0,50.1037,50.1037,49.9518,49.9518,37089.0
2021-01-21 15:50:00,59.17,59.19,58.98,59.07,98365.0,49.9433,49.9602,49.783,49.8589,98365.0
2021-01-21 15:55:00,59.08,59.08,58.8,58.86,245611.0,49.8674,49.8674,49.631,49.6817,245611.0
2021-01-22 09:30:00,57.61,58.5,57.2,58.19,119157.0,48.6266,49.3778,48.2805,49.1162,119157.0
2021-01-22 09:35:00,58.15,58.51,58.01,58.48,30332.0,49.0824,49.3863,48.9642,49.3609,30332.0
2021-01-22 09:40:00,58.45,58.78,58.38,58.48,25994.0,49.3356,49.6142,49.2765,49.3609,25994.0
2021-01-22 09:45:00,58.44,58.82,58.36,58.81,22666.0,49.3272,49.6479,49.2596,49.6395,22666.0
2021-01-22 09:50:00,58.85,58.91,58.66,58.81,21829.0,49.6732,49.7239,49.5129,49.6395,21829.0
2021-01-22 09:55:00,58.76,58.77,58.47,58.63,30204.0,49.5973,49.6057,49.3525,49.4875,30204.0
2021-01-22 10:00:00,58.59,58.63,58.44,58.44,19355.0,49.4538,49.4875,49.3272,49.3272,19355.0
2021-01-22 10:05:00,58.52,58.64,58.35,58.59,12168.0,49.3947,49.496,49.2512,49.4538,12168.0
2021-01-22 10:10:00,58.62,58.62,58.43,58.54,27334.0,49.4791,49.4791,49.3187,49.4116,27334.0
2021-01-22 10:15:00,58.55,58.78,58.54,58.6,11777.0,49.42,49.6142,49.4116,49.4622,11777.0
2021-01-22 10:20:00,58.61,58.62,58.4,58.53,29442.0,49.4707,49.4791,49.2934,49.4031,29442.0
2021-01-22 10:25:00,58.5,58.6,58.04,58.11,20931.0,49.3778,49.4622,48.9895,49.0486,20931.0
2021-01-22 10:30:00,58.07,58.13,57.96,57.96,22459.0,49.0149,49.0655,48.922,48.922,22459.0
2021-01-22 10:35:00,58.02,58.06,57.93,57.97,7710.0,48.9727,49.0064,48.8967,48.9305,7710.0
2021-01-22 10:40:00,57.98,58.21,57.97,58.05,23574.0,48.9389,49.133,48.9305,48.998,23574.0
2021-01-22 10:45:00,58.03,58.19,58.01,58.16,21051.0,48.9811,49.1162,48.9642,49.0908,21051.0
2021-01-22 10:50:00,58.17,58.29,58.05,58.06,14007.0,49.0993,49.2006,48.998,49.0064,14007.0
2021-01-22 10:55:00,58.04,58.21,58.0,58.21,19066.0,48.9895,49.133,48.9558,49.133,19066.0
2021-01-22 11:00:00,58.2,58.32,58.16,58.25,25362.0,49.1246,49.2259,49.0908,49.1668,25362.0
2021-01-22 11:05:00,58.26,58.41,58.24,58.35,38115.0,49.1752,49.3018,49.1584,49.2512,38115.0
2021-01-22 11:10:00,58.35,58.35,58.19,58.27,13823.0,49.2512,49.2512,49.1162,49.1837,13823.0
2021-01-22 11:15:00,58.25,58.27,58.13,58.19,7964.0,49.1668,49.1837,49.0655,49.1162,7964.0
2021-01-22 11:20:00,58.21,58.27,58.16,58.26,22906.0,49.133,49.1837,49.0908,49.1752,22906.0
2021-01-22 11:25:00,58.3,58.46,58.28,58.38,12960.0,49.209,49.344,49.1921,49.2765,12960.0
2021-01-22 11:30:00,58.38,58.51,58.36,58.46,16831.0,49.2765,49.3863,49.2596,49.344,16831.0
2021-01-22 11:35:00,58.48,58.74,58.47,58.68,13929.0,49.3609,49.5804,49.3525,49.5297,13929.0
2021-01-22 11:40:00,58.68,58.72,58.61,58.66,11242.0,49.5297,49.5635,49.4707,49.5129,11242.0
2021-01-22 11:45:00,58.66,58.7,58.56,58.57,12540.0,49.5129,49.5466,49.4285,49.4369,12540.0
2021-01-22 11:50:00,58.61,58.61,58.34,58.37,12806.0,49.4707,49.4707,49.2428,49.2681,12806.0
2021-01-22 11:55:00,58.4,58.57,58.39,58.57,11786.0,49.2934,49.4369,49.285,49.4369,11786.0
2021-01-22 12:00:00,58.55,58.64,58.53,58.59,10347.0,49.42,49.496,49.4031,49.4538,10347.0
2021-01-22 12:05:00,58.57,58.57,58.48,58.51,12672.0,49.4369,49.4369,49.3609,49.3863,12672.0
2021-01-22 12:10:00,58.49,58.53,58.43,58.48,12699.0,49.3694,49.4031,49.3187,49.3609,12699.0
2021-01-22 12:15:00,58.5,58.55,58.4,58.44,15806.0,49.3778,49.42,49.2934,49.3272,15806.0
2021-01-22 12:20:00,58.47,58.57,58.46,58.49,11803.0,49.3525,49.4369,49.344,49.3694,11803.0
2021-01-22 12:25:00,58.5,58.61,58.49,58.59,7839.0,49.3778,49.4707,49.3694,49.4538,7839.0
2021-01-22 12:30:00,58.58,58.65,58.54,58.58,7483.0,49.4453,49.5044,49.4116,49.4453,7483.0
2021-01-22 12:35:00,58.56,58.63,58.52,58.52,9601.0,49.4285,49.4875,49.3947,49.3947,9601.0
2021-01-22 12:40:00,58.5,58.6,58.43,58.44,113791.0,49.3778,49.4622,49.3187,49.3272,113791.0
2021-01-22 12:45:00,58.43,58.55,58.37,58.54,11681.0,49.3187,49.42,49.2681,49.4116,11681.0
2021-01-22 12:50:00,58.53,58.92,58.52,58.92,25165.0,49.4031,49.7323,49.3947,49.7323,25165.0
2021-01-22 12:55:00,58.91,58.97,58.87,58.9,23930.0,49.7239,49.7745,49.6901,49.7154,23930.0
2021-01-22 13:00:00,58.95,58.98,58.8,58.8,20250.0,49.7576,49.783,49.631,49.631,20250.0
2021-01-22 13:05:00,58.8,58.9,58.73,58.82,9368.0,49.631,49.7154,49.5719,49.6479,9368.0
2021-01-22 13:10:00,58.79,58.87,58.77,58.81,8511.0,49.6226,49.6901,49.6057,49.6395,8511.0
2021-01-22 13:15:00,58.79,58.93,58.79,58.93,11823.0,49.6226,49.7408,49.6226,49.7408,11823.0
2021-01-22 13:20:00,58.92,58.98,58.88,58.97,20053.0,49.7323,49.783,49.6986,49.7745,20053.0
2021-01-22 13:25:00,58.96,59.01,58.91,59.01,16754.0,49.7661,49.8083,49.7239,49.8083,16754.0
2021-01-22 13:30:00,59.01,59.13,59.0,59.09,19313.0,49.8083,49.9096,49.7998,49.8758,19313.0
2021-01-22 13:35:00,59.11,59.19,59.04,59.19,24063.0,49.8927,49.9602,49.8336,49.9602,24063.0
2021-01-22 13:40:00,59.18,59.28,59.09,59.24,28831.0,49.9518,50.0362,49.8758,50.0024,28831.0
2021-01-22 13:45:00,59.22,59.26,59.15,59.19,22110.0,49.9855,50.0193,49.9265,49.9602,22110.0
2021-01-22 13:50:00,59.21,59.27,59.18,59.2,14342.0,49.9771,50.0277,49.9518,49.9687,14342.0
2021-01-22 13:55:00,59.21,59.25,59.18,59.19,22619.0,49.9771,50.0109,49.9518,49.9602,22619.0
2021-01-22 14:00:00,59.2,59.36,59.19,59.35,25650.0,49.9687,50.1037,49.9602,50.0953,25650.0
2021-01-22 14:05:00,59.36,59.39,59.24,59.24,18181.0,50.1037,50.129,50.0024,50.0024,18181.0
2021-01-22 14:10:00,59.24,59.33,59.23,59.27,13468.0,50.0024,50.0784,49.994,50.0277,13468.0
2021-01-22 14:15:00,59.27,59.31,59.17,59.17,19644.0,50.0277,50.0615,49.9433,49.9433,19644.0
2021-01-22 14:20:00,59.16,59.2,59.1,59.14,11983.0,49.9349,49.9687,49.8843,49.918,11983.0
2021-01-22 14:25:00,59.14,59.19,59.12,59.15,11459.0,49.918,49.9602,49.9011,49.9265,11459.0
2021-01-22 14:30:00,59.14,59.19,59.08,59.09,14022.0,49.918,49.9602,49.8674,49.8758,14022.0
2021-01-22 14:35:00,59.1,59.15,59.08,59.13,22226.0,49.8843,49.9265,49.8674,49.9096,22226.0
2021-01-22 14:40:00,59.14,59.19,59.12,59.17,27019.0,49.918,49.9602,49.9011,49.9433,27019.0
2021-01-22 14:45:00,59.16,59.27,59.14,59.27,23698.0,49.9349,50.0277,49.918,50.0277,23698.0
2021-01-22 14:50:00,59.26,59.29,59.18,59.24,18408.0,50.0193,50.0446,49.9518,50.0024,18408.0
2021-01-22 14:55:00,59.23,59.31,59.16,59.26,34847.0,49.994,50.0615,49.9349,50.0193,34847.0
2021-01-22 15:00:00,59.25,59.36,59.25,59.36,15500.0,50.0109,50.1037,50.0109,50.1037,15500.0
2021-01-22 15:05:00,59.36,59.38,59.29,59.37,28456.0,50.1037,50.1206,50.0446,50.1121,28456.0
2021-01-22 15:10:00,59.36,59.46,59.3,59.34,26821.0,50.1037,50.1881,50.0531,50.0868,26821.0
2021-01-22 15:15:00,59.36,59.51,59.34,59.46,32450.0,50.1037,50.2303,50.0868,50.1881,32450.0
2021-01-22 15:20:00,59.46,59.48,59.41,59.45,33557.0,50.1881,50.205,50.1459,50.1797,33557.0
2021-01-22 15:25:00,59.45,59.61,59.43,59.6,27578.0,50.1797,50.3147,50.1628,50.3063,27578.0
2021-01-22 15:30:00,59.59,59.6,59.47,59.56,25572.0,50.2978,50.3063,50.1966,50.2725,25572.0
2021-01-22 15:35:00,59.56,59.63,59.5,59.63,36747.0,50.2725,50.3316,50.2219,50.3316,36747.0
2021-01-22 15:40:00,59.63,59.64,59.56,59.6,27648.0,50.3316,50.34,50.2725,50.3063,27648.0
2021-01-22 15:45:00,59.6,59.61,59.51,59.55,34887.0,50.3063,50.3147,50.2303,50.2641,34887.0
2021-01-22 15:50:00,59.56,59.58,59.48,59.58,53848.0,50.2725,50.2894,50.205,50.2894,53848.0
2021-01-22 15:55:00,59.57,59.62,59.46,59.47,115094.0,50.281,50.3232,50.1881,50.1966,115094.0
2021-01-25 09:30:00,58.74,58.99,58.18,58.32,105051.0,49.5804,49.7914,49.1077,49.2259,105051.0
2021-01-25 09:35:00,58.33,58.36,57.86,58.12,84752.0,49.2343,49.2596,48.8376,49.0571,84752.0
2021-01-25 09:40:00,58.08,58.7,58.03,58.52,41079.0,49.0233,49.5466,48.9811,49.3947,41079.0
2021-01-25 09:45:00,58.54,58.69,58.31,58.48,26386.0,49.4116,49.5382,49.2174,49.3609,26386.0
2021-01-25 09:50:00,58.52,58.61,58.22,58.34,20701.0,49.3947,49.4707,49.1415,49.2428,20701.0
2021-01-25 09:55:00,58.44,58.6,58.33,58.41,19070.0,49.3272,49.4622,49.2343,49.3018,19070.0
2021-01-25 10:00:00,58.39,58.84,58.29,58.84,24358.0,49.285,49.6648,49.2006,49.6648,24358.0
2021-01-25 10:05:00,58.85,58.97,58.66,58.77,46459.0,49.6732,49.7745,49.5129,49.6057,46459.0
2021-01-25 10:10:00,58.81,58.85,58.55,58.59,66604.0,49.6395,49.6732,49.42,49.4538,66604.0
2021-01-25 10:15:00,58.64,59.3,58.63,59.3,41435.0,49.496,50.0531,49.4875,50.0531,41435.0
2021-01-25 10:20:00,59.26,59.44,59.19,59.38,14751.0,50.0193,50.1712,49.9602,50.1206,14751.0
2021-01-25 10:25:00,59.44,59.68,59.39,59.55,31844.0,50.1712,50.3738,50.129,50.2641,31844.0
2021-01-25 10:30:00,59.51,59.57,59.34,59.45,33820.0,50.2303,50.281,50.0868,50.1797,33820.0
2021-01-25 10:35:00,59.42,59.47,59.22,59.29,12013.0,50.1544,50.1966,49.9855,50.0446,12013.0
2021-01-25 10:40:00,59.26,59.56,59.23,59.51,10097.0,50.0193,50.2725,49.994,50.2303,10097.0
2021-01-25 10:45:00,59.51,59.63,59.36,59.41,12112.0,50.2303,50.3316,50.1037,50.1459,12112.0
2021-01-25 10:50:00,59.36,59.41,59.11,59.21,24744.0,50.1037,50.1459,49.8927,49.9771,24744.0
2021-01-25 10:55:00,59.19,59.19,58.64,58.65,28962.0,49.9602,49.9602,49.496,49.5044,28962.0
2021-01-25 11:00:00,58.63,58.76,58.33,58.46,59841.0,49.4875,49.5973,49.2343,49.344,59841.0
2021-01-25 11:05:00,58.4,58.43,58.05,58.2,32888.0,49.2934,49.3187,48.998,49.1246,32888.0
2021-01-25 11:10:00,58.22,58.74,58.12,58.65,27012.0,49.1415,49.5804,49.0571,49.5044,27012.0
2021-01-25 11:15:00,58.62,58.82,58.46,58.76,13491.0,49.4791,49.6479,49.344,49.5973,13491.0
2021-01-25 11:20:00,58.8,58.82,58.66,58.79,18291.0,49.631,49.6479,49.5129,49.6226,18291.0
2021-01-25 11:25:00,58.73,58.73,58.42,58.49,28683.0,49.5719,49.5719,49.3103,49.3694,28683.0
2021-01-25 11:30:00,58.5,58.66,58.43,58.55,16500.0,49.3778,49.5129,49.3187,49.42,16500.0
2021-01-25 11:35:00,58.58,58.68,58.47,58.59,17551.0,49.4453,49.5297,49.3525,49.4538,17551.0
2021-01-25 11:40:00,58.56,58.77,58.53,58.71,13860.0,49.4285,49.6057,49.4031,49.5551,13860.0
2021-01-25 11:45:00,58.74,58.99,58.7,58.89,22975.0,49.5804,49.7914,49.5466,49.707,22975.0
2021-01-25 11:50:00,58.89,58.96,58.71,58.82,21900.0,49.707,49.7661,49.5551,49.6479,21900.0
2021-01-25 11:55:00,58.84,58.99,58.84,58.92,17059.0,49.6648,49.7914,49.6648,49.7323,17059.0
2021-01-25 12:00:00,58.92,58.95,58.75,58.76,7979.0,49.7323,49.7576,49.5888,49.5973,7979.0
2021-01-25 12:05:00,58.77,59.06,58.75,58.95,36356.0,49.6057,49.8505,49.5888,49.7576,36356.0
2021-01-25 12:10:00,58.98,58.99,58.72,58.72,9730.0,49.783,49.7914,49.5635,49.5635,9730.0
2021-01-25 12:15:00,58.73,58.74,58.48,58.55,30186.0,49.5719,49.5804,49.3609,49.42,30186.0
2021-01-25 12:20:00,58.54,58.59,58.42,58.42,23247.0,49.4116,49.4538,49.3103,49.3103,23247.0
2021-01-25 12:25:00,58.43,58.6,58.43,58.5,41840.0,49.3187,49.4622,49.3187,49.3778,41840.0
2021-01-25 12:30:00,58.52,58.52,58.36,58.49,30661.0,49.3947,49.3947,49.2596,49.3694,30661.0
2021-01-25 12:35:00,58.49,58.5,58.21,58.25,34274.0,49.3694,49.3778,49.133,49.1668,34274.0
2021-01-25 12:40:00,58.26,58.32,58.18,58.19,17795.0,49.1752,49.2259,49.1077,49.1162,17795.0
2021-01-25 12:45:00,58.19,58.25,58.11,58.14,27237.0,49.1162,49.1668,49.0486,49.0739,27237.0
2021-01-25 12:50:00,58.16,58.31,58.12,58.19,14872.0,49.0908,49.2174,49.0571,49.1162,14872.0
2021-01-25 12:55:00,58.19,58.25,58.08,58.19,17927.0,49.1162,49.1668,49.0233,49.1162,17927.0
2021-01-25 13:00:00,58.22,58.23,58.12,58.12,11020.0,49.1415,49.1499,49.0571,49.0571,11020.0
2021-01-25 13:05:00,58.12,58.13,58.02,58.04,17625.0,49.0571,49.0655,48.9727,48.9895,17625.0
2021-01-25 13:10:00,58.07,58.31,58.06,58.31,20953.0,49.0149,49.2174,49.0064,49.2174,20953.0
2021-01-25 13:15:00,58.29,58.36,58.26,58.36,12962.0,49.2006,49.2596,49.1752,49.2596,12962.0
2021-01-25 13:20:00,58.38,58.58,58.38,58.53,12292.0,49.2765,49.4453,49.2765,49.4031,12292.0
2021-01-25 13:25:00,58.55,58.58,58.48,58.52,11570.0,49.42,49.4453,49.3609,49.3947,11570.0
2021-01-25 13:30:00,58.52,58.58,58.42,58.54,11864.0,49.3947,49.4453,49.3103,49.4116,11864.0
2021-01-25 13:35:00,58.54,58.65,58.53,58.61,19447.0,49.4116,49.5044,49.4031,49.4707,19447.0
2021-01-25 13:40:00,58.62,58.65,58.56,58.59,13913.0,49.4791,49.5044,49.4285,49.4538,13913.0
2021-01-25 13:45:00,58.58,58.67,58.55,58.61,26024.0,49.4453,49.5213,49.42,49.4707,26024.0
2021-01-25 13:50:00,58.6,58.74,58.59,58.68,35635.0,49.4622,49.5804,49.4538,49.5297,35635.0
2021-01-25 13:55:00,58.67,58.69,58.54,58.54,9365.0,49.5213,49.5382,49.4116,49.4116,9365.0
2021-01-25 14:00:00,58.55,58.76,58.5,58.75,23423.0,49.42,49.5973,49.3778,49.5888,23423.0
2021-01-25 14:05:00,58.76,58.97,58.71,58.9,46061.0,49.5973,49.7745,49.5551,49.7154,46061.0
2021-01-25 14:10:00,58.87,58.88,58.72,58.82,13751.0,49.6901,49.6986,49.5635,49.6479,13751.0
2021-01-25 14:15:00,58.85,58.88,58.71,58.81,13406.0,49.6732,49.6986,49.5551,49.6395,13406.0
2021-01-25 14:20:00,58.82,58.83,58.62,58.67,22706.0,49.6479,49.6564,49.4791,49.5213,22706.0
2021-01-25 14:25:00,58.7,58.85,58.69,58.82,12657.0,49.5466,49.6732,49.5382,49.6479,12657.0
2021-01-25 14:30:00,58.82,58.97,58.78,58.9,18507.0,49.6479,49.7745,49.6142,49.7154,18507.0
2021-01-25 14:35:00,58.89,59.01,58.86,59.0,24587.0,49.707,49.8083,49.6817,49.7998,24587.0
2021-01-25 14:40:00,58.99,59.07,58.97,59.05,12837.0,49.7914,49.8589,49.7745,49.842,12837.0
2021-01-25 14:45:00,59.09,59.16,59.08,59.14,42123.0,49.8758,49.9349,49.8674,49.918,42123.0
2021-01-25 14:50:00,59.13,59.13,58.95,58.97,17338.0,49.9096,49.9096,49.7576,49.7745,17338.0
2021-01-25 14:55:00,58.97,59.01,58.91,58.98,11647.0,49.7745,49.8083,49.7239,49.783,11647.0
2021-01-25 15:00:00,59.0,59.19,59.0,59.17,11954.0,49.7998,49.9602,49.7998,49.9433,11954.0
2021-01-25 15:05:00,59.17,59.24,59.12,59.23,12662.0,49.9433,50.0024,49.9011,49.994,12662.0
2021-01-25 15:10:00,59.23,59.24,59.12,59.19,18608.0,49.994,50.0024,49.9011,49.9602,18608.0
2021-01-25 15:15:00,59.21,59.36,59.14,59.34,17625.0,49.9771,50.1037,49.918,50.0868,17625.0
2021-01-25 15:20:00,59.35,59.6,59.32,59.6,53397.0,50.0953,50.3063,50.0699,50.3063,53397.0
2021-01-25 15:25:00,59.58,59.65,59.36,59.36,16428.0,50.2894,50.3485,50.1037,50.1037,16428.0
2021-01-25 15:30:00,59.37,59.43,59.31,59.34,25103.0,50.1121,50.1628,50.0615,50.0868,25103.0
2021-01-25 15:35:00,59.34,59.38,59.22,59.3,29607.0,50.0868,50.1206,49.9855,50.0531,29607.0
2021-01-25 15:40:00,59.3,59.45,59.3,59.42,28399.0,50.0531,50.1797,50.0531,50.1544,28399.0
2021-01-25 15:45:00,59.42,59.48,59.34,59.45,46182.0,50.1544,50.205,50.0868,50.1797,46182.0
2021-01-25 15:50:00,59.45,59.49,59.41,59.45,54112.0,50.1797,50.2134,50.1459,50.1797,54112.0
2021-01-25 15:55:00,59.44,59.48,59.35,59.4,123159.0,50.1712,50.205,50.0953,50.1375,123159.0
2021-01-26 09:30:00,59.99,60.61,59.99,60.52,130405.0,50.6355,51.1588,50.6355,51.0828,130405.0
2021-01-26 09:35:00,60.58,60.6,60.01,60.23,37228.0,51.1335,51.1503,50.6524,50.838,37228.0
2021-01-26 09:40:00,60.22,60.35,59.93,60.18,57108.0,50.8296,50.9393,50.5848,50.7958,57108.0
2021-01-26 09:45:00,60.21,60.27,59.88,59.92,30144.0,50.8212,50.8718,50.5426,50.5764,30144.0
2021-01-26 09:50:00,59.87,59.95,59.67,59.74,17591.0,50.5342,50.6017,50.3654,50.4245,17591.0
2021-01-26 09:55:00,59.76,59.93,59.6,59.74,17511.0,50.4413,50.5848,50.3063,50.4245,17511.0
2021-01-26 10:00:00,59.66,59.87,59.6,59.82,23728.0,50.3569,50.5342,50.3063,50.492,23728.0
2021-01-26 10:05:00,59.84,60.11,59.76,60.08,24834.0,50.5089,50.7368,50.4413,50.7114,24834.0
2021-01-26 10:10:00,60.1,60.13,59.76,59.98,36045.0,50.7283,50.7536,50.4413,50.627,36045.0
2021-01-26 10:15:00,59.97,60.17,59.89,60.14,41057.0,50.6186,50.7874,50.5511,50.7621,41057.0
2021-01-26 10:20:00,60.14,60.39,60.01,60.14,49893.0,50.7621,50.9731,50.6524,50.7621,49893.0
2021-01-26 10:25:00,60.14,60.24,59.99,60.18,45680.0,50.7621,50.8465,50.6355,50.7958,45680.0
2021-01-26 10:30:00,60.17,60.24,60.11,60.17,63317.0,50.7874,50.8465,50.7368,50.7874,63317.0
2021-01-26 10:35:00,60.19,60.27,60.07,60.21,25963.0,50.8043,50.8718,50.703,50.8212,25963.0
2021-01-26 10:40:00,60.2,60.2,59.87,59.98,23152.0,50.8127,50.8127,50.5342,50.627,23152.0
2021-01-26 10:45:00,60.02,60.09,59.78,59.91,37530.0,50.6608,50.7199,50.4582,50.5679,37530.0
2021-01-26 10:50:00,59.88,59.88,59.61,59.71,23919.0,50.5426,50.5426,50.3147,50.3991,23919.0
2021-01-26 10:55:00,59.68,59.71,59.53,59.68,12277.0,50.3738,50.3991,50.2472,50.3738,12277.0
2021-01-26 11:00:00,59.7,59.75,59.23,59.45,58244.0,50.3907,50.4329,49.994,50.1797,58244.0
2021-01-26 11:05:00,59.42,59.43,59.05,59.12,39088.0,50.1544,50.1628,49.842,49.9011,39088.0
2021-01-26 11:10:00,59.14,59.2,59.07,59.1,18729.0,49.918,49.9687,49.8589,49.8843,18729.0
2021-01-26 11:15:00,59.13,59.34,58.89,58.89,29333.0,49.9096,50.0868,49.707,49.707,29333.0
2021-01-26 11:20:00,58.87,58.97,58.81,58.97,19286.0,49.6901,49.7745,49.6395,49.7745,19286.0
2021-01-26 11:25:00,58.91,59.15,58.9,59.09,14672.0,49.7239,49.9265,49.7154,49.8758,14672.0
2021-01-26 11:30:00,59.04,59.06,58.96,59.05,20832.0,49.8336,49.8505,49.7661,49.842,20832.0
2021-01-26 11:35:00,59.02,59.17,59.0,59.08,6578.0,49.8167,49.9433,49.7998,49.8674,6578.0
2021-01-26 11:40:00,59.07,59.07,58.81,58.85,11363.0,49.8589,49.8589,49.6395,49.6732,11363.0
2021-01-26 11:45:00,58.84,58.84,58.59,58.6,18222.0,49.6648,49.6648,49.4538,49.4622,18222.0
2021-01-26 11:50:00,58.64,58.73,58.45,58.47,25361.0,49.496,49.5719,49.3356,49.3525,25361.0
2021-01-26 11:55:00,58.48,58.6,58.37,58.41,42757.0,49.3609,49.4622,49.2681,49.3018,42757.0
2021-01-26 12:00:00,58.42,58.56,58.34,58.35,26330.0,49.3103,49.4285,49.2428,49.2512,26330.0
2021-01-26 12:05:00,58.36,58.48,58.35,58.45,19233.0,49.2596,49.3609,49.2512,49.3356,19233.0
2021-01-26 12:10:00,58.44,58.48,58.28,58.28,24355.0,49.3272,49.3609,49.1921,49.1921,24355.0
2021-01-26 12:15:00,58.28,58.39,58.17,58.32,27471.0,49.1921,49.285,49.0993,49.2259,27471.0
2021-01-26 12:20:00,58.33,58.48,58.33,58.48,18453.0,49.2343,49.3609,49.2343,49.3609,18453.0
2021-01-26 12:25:00,58.48,58.71,58.47,58.71,15667.0,49.3609,49.5551,49.3525,49.5551,15667.0
2021-01-26 12:30:00,58.71,58.79,58.65,58.75,16923.0,49.5551,49.6226,49.5044,49.5888,16923.0
2021-01-26 12:35:00,58.75,58.81,58.63,58.74,18328.0,49.5888,49.6395,49.4875,49.5804,18328.0
2021-01-26 12:40:00,58.74,58.75,58.66,58.67,10593.0,49.5804,49.5888,49.5129,49.5213,10593.0
2021-01-26 12:45:00,58.68,58.69,58.6,58.68,13129.0,49.5297,49.5382,49.4622,49.5297,13129.0
2021-01-26 12:50:00,58.66,58.85,58.66,58.83,18044.0,49.5129,49.6732,49.5129,49.6564,18044.0
2021-01-26 12:55:00,58.83,58.91,58.76,58.8,15773.0,49.6564,49.7239,49.5973,49.631,15773.0
2021-01-26 13:00:00,58.8,58.91,58.75,58.86,6025.0,49.631,49.7239,49.5888,49.6817,6025.0
2021-01-26 13:05:00,58.86,59.01,58.85,59.01,17600.0,49.6817,49.8083,49.6732,49.8083,17600.0
2021-01-26 13:10:00,59.0,59.0,58.89,58.95,11354.0,49.7998,49.7998,49.707,49.7576,11354.0
2021-01-26 13:15:00,58.95,59.06,58.87,58.98,20183.0,49.7576,49.8505,49.6901,49.783,20183.0
2021-01-26 13:20:00,58.97,59.02,58.87,59.0,15748.0,49.7745,49.8167,49.6901,49.7998,15748.0
2021-01-26 13:25:00,59.0,59.03,58.95,58.98,5405.0,49.7998,49.8252,49.7576,49.783,5405.0
2021-01-26 13:30:00,58.95,59.0,58.91,58.94,9950.0,49.7576,49.7998,49.7239,49.7492,9950.0
2021-01-26 13:35:00,58.94,58.96,58.77,58.82,17639.0,49.7492,49.7661,49.6057,49.6479,17639.0
2021-01-26 13:40:00,58.8,58.84,58.78,58.82,7335.0,49.631,49.6648,49.6142,49.6479,7335.0
2021-01-26 13:45:00,58.8,58.93,58.73,58.85,12085.0,49.631,49.7408,49.5719,49.6732,12085.0
2021-01-26 13:50:00,58.83,58.9,58.78,58.86,8596.0,49.6564,49.7154,49.6142,49.6817,8596.0
2021-01-26 13:55:00,58.86,58.87,58.75,58.79,15408.0,49.6817,49.6901,49.5888,49.6226,15408.0
2021-01-26 14:00:00,58.78,58.96,58.76,58.94,13255.0,49.6142,49.7661,49.5973,49.7492,13255.0
2021-01-26 14:05:00,58.94,58.97,58.86,58.92,13923.0,49.7492,49.7745,49.6817,49.7323,13923.0
2021-01-26 14:10:00,58.9,58.98,58.86,58.89,10544.0,49.7154,49.783,49.6817,49.707,10544.0
2021-01-26 14:15:00,58.88,58.88,58.78,58.79,8657.0,49.6986,49.6986,49.6142,49.6226,8657.0
2021-01-26 14:20:00,58.79,58.82,58.69,58.8,17608.0,49.6226,49.6479,49.5382,49.631,17608.0
2021-01-26 14:25:00,58.8,58.82,58.69,58.78,12579.0,49.631,49.6479,49.5382,49.6142,12579.0
2021-01-26 14:30:00,58.78,58.83,58.71,58.74,13985.0,49.6142,49.6564,49.5551,49.5804,13985.0
2021-01-26 14:35:00,58.73,58.83,58.73,58.79,13593.0,49.5719,49.6564,49.5719,49.6226,13593.0
2021-01-26 14:40:00,58.81,58.82,58.71,58.72,11498.0,49.6395,49.6479,49.5551,49.5635,11498.0
2021-01-26 14:45:00,58.73,58.75,58.52,58.56,20871.0,49.5719,49.5888,49.3947,49.4285,20871.0
2021-01-26 14:50:00,58.55,58.61,58.51,58.55,13589.0,49.42,49.4707,49.3863,49.42,13589.0
2021-01-26 14:55:00,58.58,58.7,58.58,58.68,11869.0,49.4453,49.5466,49.4453,49.5297,11869.0
2021-01-26 15:00:00,58.66,58.74,58.6,58.68,11068.0,49.5129,49.5804,49.4622,49.5297,11068.0
2021-01-26 15:05:00,58.67,58.67,58.58,58.59,16232.0,49.5213,49.5213,49.4453,49.4538,16232.0
2021-01-26 15:10:00,58.58,58.63,58.52,58.55,16089.0,49.4453,49.4875,49.3947,49.42,16089.0
2021-01-26 15:15:00,58.53,58.58,58.46,58.53,20759.0,49.4031,49.4453,49.344,49.4031,20759.0
2021-01-26 15:20:00,58.52,58.54,58.44,58.51,27964.0,49.3947,49.4116,49.3272,49.3863,27964.0
2021-01-26 15:25:00,58.51,58.58,58.48,58.58,30188.0,49.3863,49.4453,49.3609,49.4453,30188.0
2021-01-26 15:30:00,58.57,58.58,58.4,58.4,34627.0,49.4369,49.4453,49.2934,49.2934,34627.0
2021-01-26 15:35:00,58.41,58.42,58.27,58.3,39224.0,49.3018,49.3103,49.1837,49.209,39224.0
2021-01-26 15:40:00,58.3,58.32,58.22,58.26,35252.0,49.209,49.2259,49.1415,49.1752,35252.0
2021-01-26 15:45:00,58.26,58.37,58.21,58.27,52567.0,49.1752,49.2681,49.133,49.1837,52567.0
2021-01-26 15:50:00,58.26,58.33,58.22,58.26,66888.0,49.1752,49.2343,49.1415,49.1752,66888.0
2021-01-26 15:55:00,58.26,58.31,58.15,58.17,198481.0,49.1752,49.2174,49.0824,49.0993,198481.0
2021-01-27 09:30:00,57.5,58.16,57.33,58.0,146544.0,48.5337,49.0908,48.3903,48.9558,146544.0
2021-01-27 09:35:00,58.04,58.33,57.9,58.05,71956.0,48.9895,49.2343,48.8714,48.998,71956.0
2021-01-27 09:40:00,58.0,58.11,57.47,57.47,82074.0,48.9558,49.0486,48.5084,48.5084,82074.0
2021-01-27 09:45:00,57.5,57.64,56.94,56.95,140230.0,48.5337,48.6519,48.0611,48.0695,140230.0
2021-01-27 09:50:00,57.02,57.41,56.87,57.3,68956.0,48.1286,48.4578,48.002,48.3649,68956.0
2021-01-27 09:55:00,57.29,57.54,57.01,57.38,44138.0,48.3565,48.5675,48.1202,48.4325,44138.0
2021-01-27 10:00:00,57.46,57.55,57.38,57.48,35776.0,48.5,48.576,48.4325,48.5169,35776.0
2021-01-27 10:05:00,57.45,57.54,57.25,57.39,32675.0,48.4915,48.5675,48.3227,48.4409,32675.0
2021-01-27 10:10:00,57.39,57.49,57.33,57.38,19771.0,48.4409,48.5253,48.3903,48.4325,19771.0
2021-01-27 10:15:00,57.35,57.66,57.12,57.62,39320.0,48.4071,48.6688,48.213,48.635,39320.0
2021-01-27 10:20:00,57.66,57.97,57.61,57.97,44275.0,48.6688,48.9305,48.6266,48.9305,44275.0
2021-01-27 10:25:00,58.0,58.11,57.76,57.84,31049.0,48.9558,49.0486,48.7532,48.8207,31049.0
2021-01-27 10:30:00,57.82,58.41,57.81,58.09,84891.0,48.8038,49.3018,48.7954,49.0317,84891.0
2021-01-27 10:35:00,58.07,58.34,57.95,58.26,60567.0,49.0149,49.2428,48.9136,49.1752,60567.0
2021-01-27 10:40:00,58.27,58.28,58.01,58.26,33715.0,49.1837,49.1921,48.9642,49.1752,33715.0
2021-01-27 10:45:00,58.23,58.27,57.92,58.1,22941.0,49.1499,49.1837,48.8883,49.0402,22941.0
2021-01-27 10:50:00,58.06,58.15,57.82,58.06,16573.0,49.0064,49.0824,48.8038,49.0064,16573.0
2021-01-27 10:55:00,58.04,58.35,58.04,58.27,25227.0,48.9895,49.2512,48.9895,49.1837,25227.0
2021-01-27 11:00:00,58.28,58.61,58.23,58.61,19482.0,49.1921,49.4707,49.1499,49.4707,19482.0
2021-01-27 11:05:00,58.59,58.83,58.41,58.8,22144.0,49.4538,49.6564,49.3018,49.631,22144.0
2021-01-27 11:10:00,58.79,59.01,58.54,58.92,35855.0,49.6226,49.8083,49.4116,49.7323,35855.0
2021-01-27 11:15:00,58.86,58.94,58.61,58.71,15268.0,49.6817,49.7492,49.4707,49.5551,15268.0
2021-01-27 11:20:00,58.75,58.91,58.66,58.84,12057.0,49.5888,49.7239,49.5129,49.6648,12057.0
2021-01-27 11:25:00,58.77,59.04,58.74,59.01,26067.0,49.6057,49.8336,49.5804,49.8083,26067.0
2021-01-27 11:30:00,59.03,59.11,58.87,59.05,24137.0,49.8252,49.8927,49.6901,49.842,24137.0
2021-01-27 11:35:00,59.07,59.35,59.06,59.28,36566.0,49.8589,50.0953,49.8505,50.0362,36566.0
2021-01-27 11:40:00,59.29,59.34,59.22,59.28,19537.0,50.0446,50.0868,49.9855,50.0362,19537.0
2021-01-27 11:45:00,59.28,59.62,59.25,59.49,41708.0,50.0362,50.3232,50.0109,50.2134,41708.0
2021-01-27 11:50:00,59.41,59.64,59.32,59.37,26124.0,50.1459,50.34,50.0699,50.1121,26124.0
2021-01-27 11:55:00,59.32,59.56,59.29,59.45,33889.0,50.0699,50.2725,50.0446,50.1797,33889.0
2021-01-27 12:00:00,59.4,59.48,59.31,59.42,38938.0,50.1375,50.205,50.0615,50.1544,38938.0
2021-01-27 12:05:00,59.46,59.72,59.44,59.68,46052.0,50.1881,50.4076,50.1712,50.3738,46052.0
2021-01-27 12:10:00,59.68,60.21,59.68,60.21,57880.0,50.3738,50.8212,50.3738,50.8212,57880.0
2021-01-27 12:15:00,60.22,60.24,60.08,60.14,49489.0,50.8296,50.8465,50.7114,50.7621,49489.0
2021-01-27 12:20:00,60.14,60.21,59.92,60.05,91954.0,50.7621,50.8212,50.5764,50.6861,91954.0
2021-01-27 12:25:00,60.05,60.06,59.85,59.98,26449.0,50.6861,50.6946,50.5173,50.627,26449.0
2021-01-27 12:30:00,59.92,60.02,59.91,59.94,57787.0,50.5764,50.6608,50.5679,50.5933,57787.0
2021-01-27 12:35:00,59.94,59.97,59.76,59.89,16441.0,50.5933,50.6186,50.4413,50.5511,16441.0
2021-01-27 12:40:00,59.89,60.03,59.84,59.97,17698.0,50.5511,50.6692,50.5089,50.6186,17698.0
2021-01-27 12:45:00,59.94,60.13,59.92,60.11,21943.0,50.5933,50.7536,50.5764,50.7368,21943.0
2021-01-27 12:50:00,60.09,60.17,60.06,60.15,13151.0,50.7199,50.7874,50.6946,50.7705,13151.0
2021-01-27 12:55:00,60.15,60.25,60.11,60.15,22157.0,50.7705,50.8549,50.7368,50.7705,22157.0
2021-01-27 13:00:00,60.15,60.56,60.13,60.18,75482.0,50.7705,51.1166,50.7536,50.7958,75482.0
2021-01-27 13:05:00,60.2,60.2,59.93,59.97,33728.0,50.8127,50.8127,50.5848,50.6186,33728.0
2021-01-27 13:10:00,59.98,60.04,59.56,59.61,38289.0,50.627,50.6777,50.2725,50.3147,38289.0
2021-01-27 13:15:00,59.58,59.79,59.5,59.78,13064.0,50.2894,50.4667,50.2219,50.4582,13064.0
2021-01-27 13:20:00,59.8,59.9,59.75,59.75,11504.0,50.4751,50.5595,50.4329,50.4329,11504.0
2021-01-27 13:25:00,59.75,60.0,59.71,59.97,15493.0,50.4329,50.6439,50.3991,50.6186,15493.0
2021-01-27 13:30:00,59.92,60.08,59.89,60.01,10310.0,50.5764,50.7114,50.5511,50.6524,10310.0
2021-01-27 13:35:00,60.03,60.03,59.68,59.8,17194.0,50.6692,50.6692,50.3738,50.4751,17194.0
2021-01-27 13:40:00,59.84,59.84,59.64,59.67,9475.0,50.5089,50.5089,50.34,50.3654,9475.0
2021-01-27 13:45:00,59.66,59.8,59.58,59.78,11078.0,50.3569,50.4751,50.2894,50.4582,11078.0
2021-01-27 13:50:00,59.76,59.83,59.63,59.68,11899.0,50.4413,50.5004,50.3316,50.3738,11899.0
2021-01-27 13:55:00,59.68,59.76,59.53,59.7,17652.0,50.3738,50.4413,50.2472,50.3907,17652.0
2021-01-27 14:00:00,59.7,59.83,59.58,59.71,12890.0,50.3907,50.5004,50.2894,50.3991,12890.0
2021-01-27 14:05:00,59.68,59.71,59.49,59.59,16713.0,50.3738,50.3991,50.2134,50.2978,16713.0
2021-01-27 14:10:00,59.64,59.71,59.59,59.67,14993.0,50.34,50.3991,50.2978,50.3654,14993.0
2021-01-27 14:15:00,59.64,59.66,59.31,59.32,24442.0,50.34,50.3569,50.0615,50.0699,24442.0
2021-01-27 14:20:00,59.32,59.5,59.14,59.46,29960.0,50.0699,50.2219,49.918,50.1881,29960.0
2021-01-27 14:25:00,59.53,59.59,59.34,59.59,25017.0,50.2472,50.2978,50.0868,50.2978,25017.0
2021-01-27 14:30:00,59.58,59.58,59.2,59.21,35988.0,50.2894,50.2894,49.9687,49.9771,35988.0
2021-01-27 14:35:00,59.24,59.31,59.08,59.1,32112.0,50.0024,50.0615,49.8674,49.8843,32112.0
2021-01-27 14:40:00,59.1,59.45,59.0,59.45,24507.0,49.8843,50.1797,49.7998,50.1797,24507.0
2021-01-27 14:45:00,59.41,59.51,59.17,59.22,32587.0,50.1459,50.2303,49.9433,49.9855,32587.0
2021-01-27 14:50:00,59.19,59.34,58.94,59.09,32201.0,49.9602,50.0868,49.7492,49.8758,32201.0
2021-01-27 14:55:00,59.08,59.34,58.9,59.25,30399.0,49.8674,50.0868,49.7154,50.0109,30399.0
2021-01-27 15:00:00,59.24,59.35,59.15,59.15,40696.0,50.0024,50.0953,49.9265,49.9265,40696.0
2021-01-27 15:05:00,59.16,59.69,59.15,59.65,46438.0,49.9349,50.3822,49.9265,50.3485,46438.0
2021-01-27 15:10:00,59.68,59.98,59.62,59.89,45708.0,50.3738,50.627,50.3232,50.5511,45708.0
2021-01-27 15:15:00,59.9,59.93,59.56,59.56,28895.0,50.5595,50.5848,50.2725,50.2725,28895.0
2021-01-27 15:20:00,59.57,59.58,59.28,59.3,43401.0,50.281,50.2894,50.0362,50.0531,43401.0
2021-01-27 15:25:00,59.3,59.46,59.22,59.38,74694.0,50.0531,50.1881,49.9855,50.1206,74694.0
2021-01-27 15:30:00,59.35,59.68,59.31,59.41,51076.0,50.0953,50.3738,50.0615,50.1459,51076.0
2021-01-27 15:35:00,59.41,59.42,58.97,59.09,53637.0,50.1459,50.1544,49.7745,49.8758,53637.0
2021-01-27 15:40:00,59.09,59.09,58.88,58.93,46706.0,49.8758,49.8758,49.6986,49.7408,46706.0
2021-01-27 15:45:00,58.91,59.17,58.9,58.98,91605.0,49.7239,49.9433,49.7154,49.783,91605.0
2021-01-27 15:50:00,58.98,59.14,58.81,58.98,133642.0,49.783,49.918,49.6395,49.783,133642.0
2021-01-27 15:55:00,58.96,59.13,58.72,58.73,295460.0,49.7661,49.9096,49.5635,49.5719,295460.0
2021-01-28 09:30:00,59.55,59.99,59.18,59.79,105166.0,50.2641,50.6355,49.9518,50.4667,105166.0
2021-01-28 09:35:00,59.85,59.98,59.67,59.72,45622.0,50.5173,50.627,50.3654,50.4076,45622.0
2021-01-28 09:40:00,59.72,60.44,59.64,60.4,41679.0,50.4076,51.0153,50.34,50.9815,41679.0
2021-01-28 09:45:00,60.44,60.54,59.81,59.81,26344.0,51.0153,51.0997,50.4835,50.4835,26344.0
2021-01-28 09:50:00,59.85,59.89,59.03,59.83,55418.0,50.5173,50.5511,49.8252,50.5004,55418.0
2021-01-28 09:55:00,59.87,60.26,59.4,59.66,64828.0,50.5342,50.8634,50.1375,50.3569,64828.0
2021-01-28 10:00:00,59.65,59.65,58.8,58.87,39207.0,50.3485,50.3485,49.631,49.6901,39207.0
2021-01-28 10:05:00,58.85,59.05,58.75,58.82,43063.0,49.6732,49.842,49.5888,49.6479,43063.0
2021-01-28 10:10:00,58.85,58.94,58.34,58.6,57961.0,49.6732,49.7492,49.2428,49.4622,57961.0
2021-01-28 10:15:00,58.62,58.64,58.23,58.27,67938.0,49.4791,49.496,49.1499,49.1837,67938.0
2021-01-28 10:20:00,58.26,58.52,57.92,58.39,55332.0,49.1752,49.3947,48.8883,49.285,55332.0
2021-01-28 10:25:00,58.4,58.53,58.24,58.47,40333.0,49.2934,49.4031,49.1584,49.3525,40333.0
2021-01-28 10:30:00,58.42,58.61,58.21,58.24,19788.0,49.3103,49.4707,49.133,49.1584,19788.0
2021-01-28 10:35:00,58.23,58.46,58.02,58.04,26846.0,49.1499,49.344,48.9727,48.9895,26846.0
2021-01-28 10:40:00,58.06,58.19,57.69,57.88,46532.0,49.0064,49.1162,48.6941,48.8545,46532.0
2021-01-28 10:45:00,57.87,57.98,57.75,57.9,44016.0,48.8461,48.9389,48.7448,48.8714,44016.0
2021-01-28 10:50:00,57.88,58.05,57.66,57.7,22044.0,48.8545,48.998,48.6688,48.7026,22044.0
2021-01-28 10:55:00,57.8,57.94,57.65,57.79,34883.0,48.787,48.9051,48.6604,48.7785,34883.0
2021-01-28 11:00:00,57.81,58.25,57.74,58.13,25300.0,48.7954,49.1668,48.7363,49.0655,25300.0
2021-01-28 11:05:00,58.15,58.55,57.85,58.04,44530.0,49.0824,49.42,48.8292,48.9895,44530.0
2021-01-28 11:10:00,58.04,58.21,58.02,58.12,17372.0,48.9895,49.133,48.9727,49.0571,17372.0
2021-01-28 11:15:00,58.13,58.15,57.93,57.96,19791.0,49.0655,49.0824,48.8967,48.922,19791.0
2021-01-28 11:20:00,57.99,58.05,57.8,57.93,27135.0,48.9473,48.998,48.787,48.8967,27135.0
2021-01-28 11:25:00,57.92,57.95,57.56,57.7,39906.0,48.8883,48.9136,48.5844,48.7026,39906.0
2021-01-28 11:30:00,57.7,57.94,57.5,57.77,67785.0,48.7026,48.9051,48.5337,48.7616,67785.0
2021-01-28 11:35:00,57.82,57.97,57.15,57.19,58747.0,48.8038,48.9305,48.2383,48.2721,58747.0
2021-01-28 11:40:00,57.21,57.82,57.2,57.82,62240.0,48.289,48.8038,48.2805,48.8038,62240.0
2021-01-28 11:45:00,57.81,57.89,57.5,57.59,26314.0,48.7954,48.8629,48.5337,48.6097,26314.0
2021-01-28 11:50:00,57.58,57.67,57.25,57.39,51891.0,48.6013,48.6772,48.3227,48.4409,51891.0
2021-01-28 11:55:00,57.39,57.53,57.35,57.53,25842.0,48.4409,48.5591,48.4071,48.5591,25842.0
2021-01-28 12:00:00,57.56,57.85,57.52,57.81,29002.0,48.5844,48.8292,48.5506,48.7954,29002.0
2021-01-28 12:05:00,57.78,57.83,57.59,57.69,19697.0,48.7701,48.8123,48.6097,48.6941,19697.0
2021-01-28 12:10:00,57.71,57.72,57.42,57.55,24661.0,48.711,48.7194,48.4662,48.576,24661.0
2021-01-28 12:15:00,57.57,57.62,57.53,57.58,13475.0,48.5928,48.635,48.5591,48.6013,13475.0
2021-01-28 12:20:00,57.58,57.6,57.42,57.46,31049.0,48.6013,48.6182,48.4662,48.5,31049.0
2021-01-28 12:25:00,57.45,57.48,57.32,57.36,33090.0,48.4915,48.5169,48.3818,48.4156,33090.0
2021-01-28 12:30:00,57.34,57.41,57.32,57.37,21092.0,48.3987,48.4578,48.3818,48.424,21092.0
2021-01-28 12:35:00,57.35,57.37,57.23,57.28,26221.0,48.4071,48.424,48.3058,48.3481,26221.0
2021-01-28 12:40:00,57.26,57.36,57.26,57.34,19462.0,48.3312,48.4156,48.3312,48.3987,19462.0
2021-01-28 12:45:00,57.32,57.4,57.28,57.39,23022.0,48.3818,48.4493,48.3481,48.4409,23022.0
2021-01-28 12:50:00,57.37,57.5,57.3,57.45,35722.0,48.424,48.5337,48.3649,48.4915,35722.0
2021-01-28 12:55:00,57.46,57.7,57.45,57.63,69503.0,48.5,48.7026,48.4915,48.6435,69503.0
2021-01-28 13:00:00,57.65,57.89,57.65,57.85,31453.0,48.6604,48.8629,48.6604,48.8292,31453.0
2021-01-28 13:05:00,57.82,57.83,57.47,57.54,29160.0,48.8038,48.8123,48.5084,48.5675,29160.0
2021-01-28 13:10:00,57.55,57.55,57.35,57.52,15984.0,48.576,48.576,48.4071,48.5506,15984.0
2021-01-28 13:15:00,57.53,57.6,57.41,57.46,9985.0,48.5591,48.6182,48.4578,48.5,9985.0
2021-01-28 13:20:00,57.45,57.56,57.42,57.55,16993.0,48.4915,48.5844,48.4662,48.576,16993.0
2021-01-28 13:25:00,57.56,57.74,57.55,57.72,23599.0,48.5844,48.7363,48.576,48.7194,23599.0
2021-01-28 13:30:00,57.74,57.84,57.69,57.77,22694.0,48.7363,48.8207,48.6941,48.7616,22694.0
2021-01-28 13:35:00,57.8,57.91,57.75,57.89,19992.0,48.787,48.8798,48.7448,48.8629,19992.0
2021-01-28 13:40:00,57.87,58.34,57.87,58.26,46259.0,48.8461,49.2428,48.8461,49.1752,46259.0
2021-01-28 13:45:00,58.29,58.65,58.29,58.38,70093.0,49.2006,49.5044,49.2006,49.2765,70093.0
2021-01-28 13:50:00,58.41,58.91,58.41,58.91,43664.0,49.3018,49.7239,49.3018,49.7239,43664.0
2021-01-28 13:55:00,58.88,58.98,58.76,58.96,39622.0,49.6986,49.783,49.5973,49.7661,39622.0
2021-01-28 14:00:00,58.98,59.16,58.7,59.04,74157.0,49.783,49.9349,49.5466,49.8336,74157.0
2021-01-28 14:05:00,59.01,59.05,58.81,58.95,41889.0,49.8083,49.842,49.6395,49.7576,41889.0
2021-01-28 14:10:00,58.96,58.96,58.61,58.66,55321.0,49.7661,49.7661,49.4707,49.5129,55321.0
2021-01-28 14:15:00,58.64,58.64,58.35,58.41,45109.0,49.496,49.496,49.2512,49.3018,45109.0
2021-01-28 14:20:00,58.39,58.76,58.31,58.69,103146.0,49.285,49.5973,49.2174,49.5382,103146.0
2021-01-28 14:25:00,58.72,58.75,58.48,58.5,55254.0,49.5635,49.5888,49.3609,49.3778,55254.0
2021-01-28 14:30:00,58.49,58.54,58.39,58.44,20613.0,49.3694,49.4116,49.285,49.3272,20613.0
2021-01-28 14:35:00,58.42,58.65,58.31,58.65,18154.0,49.3103,49.5044,49.2174,49.5044,18154.0
2021-01-28 14:40:00,58.74,58.75,58.51,58.64,17082.0,49.5804,49.5888,49.3863,49.496,17082.0
2021-01-28 14:45:00,58.68,58.88,58.67,58.79,27090.0,49.5297,49.6986,49.5213,49.6226,27090.0
2021-01-28 14:50:00,58.8,58.88,58.62,58.68,24363.0,49.631,49.6986,49.4791,49.5297,24363.0
2021-01-28 14:55:00,58.67,58.86,58.6,58.83,27163.0,49.5213,49.6817,49.4622,49.6564,27163.0
2021-01-28 15:00:00,58.82,58.83,58.69,58.78,18298.0,49.6479,49.6564,49.5382,49.6142,18298.0
2021-01-28 15:05:00,58.76,58.8,58.7,58.74,22635.0,49.5973,49.631,49.5466,49.5804,22635.0
2021-01-28 15:10:00,58.73,58.85,58.61,58.61,34803.0,49.5719,49.6732,49.4707,49.4707,34803.0
2021-01-28 15:15:00,58.6,58.6,58.3,58.41,32664.0,49.4622,49.4622,49.209,49.3018,32664.0
2021-01-28 15:20:00,58.41,58.44,58.24,58.41,36529.0,49.3018,49.3272,49.1584,49.3018,36529.0
2021-01-28 15:25:00,58.43,58.54,58.38,58.39,22114.0,49.3187,49.4116,49.2765,49.285,22114.0
2021-01-28 15:30:00,58.37,58.59,58.37,58.56,24953.0,49.2681,49.4538,49.2681,49.4285,24953.0
2021-01-28 15:35:00,58.59,58.6,58.3,58.33,31311.0,49.4538,49.4622,49.209,49.2343,31311.0
2021-01-28 15:40:00,58.31,58.39,58.28,58.35,30736.0,49.2174,49.285,49.1921,49.2512,30736.0
2021-01-28 15:45:00,58.34,58.67,58.32,58.51,51279.0,49.2428,49.5213,49.2259,49.3863,51279.0
2021-01-28 15:50:00,58.53,58.61,58.35,58.49,64146.0,49.4031,49.4707,49.2512,49.3694,64146.0
2021-01-28 15:55:00,58.48,58.59,58.28,58.31,179084.0,49.3609,49.4538,49.1921,49.2174,179084.0
2021-01-29 09:30:00,58.0,59.7,57.95,59.67,162119.0,48.9558,50.3907,48.9136,50.3654,162119.0
2021-01-29 09:35:00,59.54,59.92,59.36,59.73,134234.0,50.2556,50.5764,50.1037,50.416,134234.0
2021-01-29 09:40:00,59.79,59.95,59.07,59.26,130158.0,50.4667,50.6017,49.8589,50.0193,130158.0
2021-01-29 09:45:00,59.26,59.69,58.67,58.76,86805.0,50.0193,50.3822,49.5213,49.5973,86805.0
2021-01-29 09:50:00,58.73,59.03,58.57,58.85,36522.0,49.5719,49.8252,49.4369,49.6732,36522.0
2021-01-29 09:55:00,58.9,59.34,58.84,59.13,52832.0,49.7154,50.0868,49.6648,49.9096,52832.0
2021-01-29 10:00:00,59.08,59.44,59.04,59.44,34458.0,49.8674,50.1712,49.8336,50.1712,34458.0
2021-01-29 10:05:00,59.47,59.47,59.03,59.09,22807.0,50.1966,50.1966,49.8252,49.8758,22807.0
2021-01-29 10:10:00,59.1,59.28,58.96,59.19,29332.0,49.8843,50.0362,49.7661,49.9602,29332.0
2021-01-29 10:15:00,59.24,59.28,59.04,59.08,25713.0,50.0024,50.0362,49.8336,49.8674,25713.0
2021-01-29 10:20:00,59.11,59.55,59.1,59.53,52190.0,49.8927,50.2641,49.8843,50.2472,52190.0
2021-01-29 10:25:00,59.53,59.73,59.46,59.54,34279.0,50.2472,50.416,50.1881,50.2556,34279.0
2021-01-29 10:30:00,59.58,59.67,59.44,59.48,75312.0,50.2894,50.3654,50.1712,50.205,75312.0
2021-01-29 10:35:00,59.44,59.49,58.92,59.0,25025.0,50.1712,50.2134,49.7323,49.7998,25025.0
2021-01-29 10:40:00,58.96,59.23,58.93,59.07,13002.0,49.7661,49.994,49.7408,49.8589,13002.0
2021-01-29 10:45:00,59.03,59.25,59.0,59.04,21400.0,49.8252,50.0109,49.7998,49.8336,21400.0
2021-01-29 10:50:00,59.08,59.16,58.98,59.02,21055.0,49.8674,49.9349,49.783,49.8167,21055.0
2021-01-29 10:55:00,59.06,59.09,58.92,59.0,13627.0,49.8505,49.8758,49.7323,49.7998,13627.0
2021-01-29 11:00:00,59.0,59.11,58.95,59.06,40041.0,49.7998,49.8927,49.7576,49.8505,40041.0
2021-01-29 11:05:00,59.11,59.39,59.07,59.27,20952.0,49.8927,50.129,49.8589,50.0277,20952.0
2021-01-29 11:10:00,59.26,59.26,58.95,59.06,17976.0,50.0193,50.0193,49.7576,49.8505,17976.0
2021-01-29 11:15:00,59.04,59.09,58.8,58.91,26940.0,49.8336,49.8758,49.631,49.7239,26940.0
2021-01-29 11:20:00,58.9,58.91,58.39,58.42,32540.0,49.7154,49.7239,49.285,49.3103,32540.0
2021-01-29 11:25:00,58.43,58.63,58.28,58.35,24438.0,49.3187,49.4875,49.1921,49.2512,24438.0
2021-01-29 11:30:00,58.36,58.51,58.28,58.34,33477.0,49.2596,49.3863,49.1921,49.2428,33477.0
2021-01-29 11:35:00,58.34,58.38,57.98,58.13,46345.0,49.2428,49.2765,48.9389,49.0655,46345.0
2021-01-29 11:40:00,58.1,58.41,58.1,58.41,35798.0,49.0402,49.3018,49.0402,49.3018,35798.0
2021-01-29 11:45:00,58.42,58.58,58.33,58.46,24919.0,49.3103,49.4453,49.2343,49.344,24919.0
2021-01-29 11:50:00,58.49,58.51,58.37,58.4,24849.0,49.3694,49.3863,49.2681,49.2934,24849.0
2021-01-29 11:55:00,58.38,58.47,58.21,58.46,26522.0,49.2765,49.3525,49.133,49.344,26522.0
2021-01-29 12:00:00,58.43,58.44,58.15,58.21,19970.0,49.3187,49.3272,49.0824,49.133,19970.0
2021-01-29 12:05:00,58.24,58.37,58.1,58.11,41062.0,49.1584,49.2681,49.0402,49.0486,41062.0
2021-01-29 12:10:00,58.09,58.19,58.07,58.13,17357.0,49.0317,49.1162,49.0149,49.0655,17357.0
2021-01-29 12:15:00,58.14,58.16,57.95,57.98,38249.0,49.0739,49.0908,48.9136,48.9389,38249.0
2021-01-29 12:20:00,57.96,57.96,57.58,57.61,55997.0,48.922,48.922,48.6013,48.6266,55997.0
2021-01-29 12:25:00,57.63,57.79,57.6,57.64,17674.0,48.6435,48.7785,48.6182,48.6519,17674.0
2021-01-29 12:30:00,57.69,57.76,57.59,57.64,18308.0,48.6941,48.7532,48.6097,48.6519,18308.0
2021-01-29 12:35:00,57.64,57.73,57.35,57.35,60651.0,48.6519,48.7279,48.4071,48.4071,60651.0
2021-01-29 12:40:00,57.35,57.4,57.05,57.11,94964.0,48.4071,48.4493,48.1539,48.2046,94964.0
2021-01-29 12:45:00,57.11,57.15,56.36,56.37,106665.0,48.2046,48.2383,47.5715,47.58,106665.0
2021-01-29 12:50:00,56.38,57.32,56.25,57.3,75513.0,47.5884,48.3818,47.4787,48.3649,75513.0
2021-01-29 12:55:00,57.29,57.38,56.85,56.86,28915.0,48.3565,48.4325,47.9851,47.9935,28915.0
2021-01-29 13:00:00,56.85,57.11,56.77,56.91,28992.0,47.9851,48.2046,47.9176,48.0357,28992.0
2021-01-29 13:05:00,56.87,56.94,56.75,56.9,32094.0,48.002,48.0611,47.9007,48.0273,32094.0
2021-01-29 13:10:00,56.85,56.93,56.79,56.86,21023.0,47.9851,48.0526,47.9345,47.9935,21023.0
2021-01-29 13:15:00,56.84,56.84,56.57,56.64,21947.0,47.9767,47.9767,47.7488,47.8079,21947.0
2021-01-29 13:20:00,56.65,56.86,56.62,56.72,22682.0,47.8163,47.9935,47.791,47.8754,22682.0
2021-01-29 13:25:00,56.73,57.06,56.71,57.03,31669.0,47.8838,48.1624,47.8669,48.137,31669.0
2021-01-29 13:30:00,57.01,57.04,56.87,57.0,22682.0,48.1202,48.1455,48.002,48.1117,22682.0
2021-01-29 13:35:00,56.98,57.08,56.92,57.03,23576.0,48.0948,48.1792,48.0442,48.137,23576.0
2021-01-29 13:40:00,57.02,57.22,56.99,57.18,24125.0,48.1286,48.2974,48.1033,48.2636,24125.0
2021-01-29 13:45:00,57.17,57.19,56.76,56.78,21670.0,48.2552,48.2721,47.9091,47.926,21670.0
2021-01-29 13:50:00,56.83,56.88,56.71,56.88,17131.0,47.9682,48.0104,47.8669,48.0104,17131.0
2021-01-29 13:55:00,56.89,56.93,56.66,56.73,24556.0,48.0189,48.0526,47.8247,47.8838,24556.0
2021-01-29 14:00:00,56.7,57.05,56.67,57.02,31248.0,47.8585,48.1539,47.8332,48.1286,31248.0
2021-01-29 14:05:00,57.03,57.11,56.92,57.08,27168.0,48.137,48.2046,48.0442,48.1792,27168.0
2021-01-29 14:10:00,57.08,57.12,56.87,56.88,21164.0,48.1792,48.213,48.002,48.0104,21164.0
2021-01-29 14:15:00,56.86,56.96,56.75,56.78,28924.0,47.9935,48.078,47.9007,47.926,28924.0
2021-01-29 14:20:00,56.77,56.8,56.53,56.68,57933.0,47.9176,47.9429,47.715,47.8416,57933.0
2021-01-29 14:25:00,56.66,56.66,56.31,56.36,50900.0,47.8247,47.8247,47.5293,47.5715,50900.0
2021-01-29 14:30:00,56.36,56.38,56.15,56.24,40186.0,47.5715,47.5884,47.3943,47.4702,40186.0
2021-01-29 14:35:00,56.24,56.35,56.2,56.25,37853.0,47.4702,47.5631,47.4365,47.4787,37853.0
2021-01-29 14:40:00,56.24,56.27,56.01,56.08,48539.0,47.4702,47.4955,47.2761,47.3352,48539.0
2021-01-29 14:45:00,56.09,56.2,56.07,56.12,22264.0,47.3436,47.4365,47.3267,47.3689,22264.0
2021-01-29 14:50:00,56.1,56.28,56.05,56.07,39327.0,47.3521,47.504,47.3099,47.3267,39327.0
2021-01-29 14:55:00,56.05,56.18,55.94,56.06,73154.0,47.3099,47.4196,47.217,47.3183,73154.0
2021-01-29 15:00:00,56.06,56.48,56.06,56.4,47583.0,47.3183,47.6728,47.3183,47.6053,47583.0
2021-01-29 15:05:00,56.38,56.51,56.24,56.44,43945.0,47.5884,47.6981,47.4702,47.639,43945.0
2021-01-29 15:10:00,56.43,56.67,56.43,56.6,31735.0,47.6306,47.8332,47.6306,47.7741,31735.0
2021-01-29 15:15:00,56.6,56.63,56.47,56.49,27506.0,47.7741,47.7994,47.6644,47.6812,27506.0
2021-01-29 15:20:00,56.5,56.77,56.49,56.71,37129.0,47.6897,47.9176,47.6812,47.8669,37129.0
2021-01-29 15:25:00,56.7,56.75,56.49,56.53,30646.0,47.8585,47.9007,47.6812,47.715,30646.0
2021-01-29 15:30:00,56.52,56.64,56.37,56.41,44419.0,47.7066,47.8079,47.58,47.6137,44419.0
2021-01-29 15:35:00,56.4,56.5,56.21,56.21,69327.0,47.6053,47.6897,47.4449,47.4449,69327.0
2021-01-29 15:40:00,56.2,56.2,55.98,56.04,81735.0,47.4365,47.4365,47.2508,47.3014,81735.0
2021-01-29 15:45:00,56.03,56.36,55.97,56.3,110133.0,47.293,47.5715,47.2423,47.5209,110133.0
2021-01-29 15:50:00,56.28,56.72,56.23,56.67,136177.0,47.504,47.8754,47.4618,47.8332,136177.0
2021-01-29 15:55:00,56.66,56.82,56.37,56.39,285544.0,47.8247,47.9598,47.58,47.5968,285544.0
2021-02-01 09:30:00,56.94,57.5,56.87,56.87,123673.0,48.0611,48.5337,48.002,48.002,123673.0
2021-02-01 09:35:00,56.95,57.15,56.33,56.39,51813.0,48.0695,48.2383,47.5462,47.5968,51813.0
2021-02-01 09:40:00,56.31,56.6,56.22,56.24,39638.0,47.5293,47.7741,47.4533,47.4702,39638.0
2021-02-01 09:45:00,56.23,56.3,55.75,55.78,79239.0,47.4618,47.5209,47.0566,47.082,79239.0
2021-02-01 09:50:00,55.77,55.97,55.52,55.56,73832.0,47.0735,47.2423,46.8625,46.8963,73832.0
2021-02-01 09:55:00,55.57,55.75,55.17,55.28,64163.0,46.9047,47.0566,46.5671,46.6599,64163.0
2021-02-01 10:00:00,55.25,55.3,54.84,54.97,137021.0,46.6346,46.6768,46.2885,46.3983,137021.0
2021-02-01 10:05:00,54.98,55.23,54.84,54.95,107858.0,46.4067,46.6177,46.2885,46.3814,107858.0
2021-02-01 10:10:00,54.91,55.19,54.9,55.07,61833.0,46.3476,46.584,46.3392,46.4827,61833.0
2021-02-01 10:15:00,55.1,55.37,55.01,55.27,59002.0,46.508,46.7359,46.432,46.6515,59002.0
2021-02-01 10:20:00,55.27,55.4,55.09,55.38,38550.0,46.6515,46.7612,46.4995,46.7443,38550.0
2021-02-01 10:25:00,55.4,55.43,55.13,55.13,38471.0,46.7612,46.7865,46.5333,46.5333,38471.0
2021-02-01 10:30:00,55.14,55.73,55.14,55.55,65940.0,46.5418,47.0398,46.5418,46.8878,65940.0
2021-02-01 10:35:00,55.53,55.54,55.16,55.17,36256.0,46.8709,46.8794,46.5586,46.5671,36256.0
2021-02-01 10:40:00,55.2,55.48,55.15,55.45,28043.0,46.5924,46.8287,46.5502,46.8034,28043.0
2021-02-01 10:45:00,55.42,55.51,55.09,55.16,41981.0,46.7781,46.8541,46.4995,46.5586,41981.0
2021-02-01 10:50:00,55.14,55.19,54.99,55.16,56461.0,46.5418,46.584,46.4151,46.5586,56461.0
2021-02-01 10:55:00,55.19,55.26,55.08,55.14,39071.0,46.584,46.643,46.4911,46.5418,39071.0
2021-02-01 11:00:00,55.14,55.23,55.01,55.12,28409.0,46.5418,46.6177,46.432,46.5249,28409.0
2021-02-01 11:05:00,55.14,55.53,55.01,55.48,52750.0,46.5418,46.8709,46.432,46.8287,52750.0
2021-02-01 11:10:00,55.47,55.55,55.39,55.45,16728.0,46.8203,46.8878,46.7528,46.8034,16728.0
2021-02-01 11:15:00,55.45,55.49,55.3,55.41,28256.0,46.8034,46.8372,46.6768,46.7697,28256.0
2021-02-01 11:20:00,55.43,55.52,55.31,55.49,15604.0,46.7865,46.8625,46.6852,46.8372,15604.0
2021-02-01 11:25:00,55.58,55.66,55.51,55.57,24537.0,46.9131,46.9807,46.8541,46.9047,24537.0
2021-02-01 11:30:00,55.6,55.67,55.56,55.57,36763.0,46.93,46.9891,46.8963,46.9047,36763.0
2021-02-01 11:35:00,55.55,55.69,55.43,55.65,25536.0,46.8878,47.006,46.7865,46.9722,25536.0
2021-02-01 11:40:00,55.68,55.85,55.68,55.84,27289.0,46.9975,47.141,46.9975,47.1326,27289.0
2021-02-01 11:45:00,55.86,55.96,55.79,55.84,33999.0,47.1495,47.2339,47.0904,47.1326,33999.0
2021-02-01 11:50:00,55.85,55.89,55.74,55.84,19106.0,47.141,47.1748,47.0482,47.1326,19106.0
2021-02-01 11:55:00,55.83,55.84,55.61,55.63,25436.0,47.1242,47.1326,46.9385,46.9553,25436.0
2021-02-01 12:00:00,55.63,55.69,55.18,55.19,73928.0,46.9553,47.006,46.5755,46.584,73928.0
2021-02-01 12:05:00,55.22,55.38,55.2,55.23,21597.0,46.6093,46.7443,46.5924,46.6177,21597.0
2021-02-01 12:10:00,55.23,55.25,55.13,55.23,38752.0,46.6177,46.6346,46.5333,46.6177,38752.0
2021-02-01 12:15:00,55.25,55.29,55.1,55.19,76844.0,46.6346,46.6684,46.508,46.584,76844.0
2021-02-01 12:20:00,55.19,55.33,55.19,55.31,21420.0,46.584,46.7021,46.584,46.6852,21420.0
2021-02-01 12:25:00,55.28,55.4,55.13,55.35,21229.0,46.6599,46.7612,46.5333,46.719,21229.0
2021-02-01 12:30:00,55.37,55.55,55.35,55.44,22025.0,46.7359,46.8878,46.719,46.795,22025.0
2021-02-01 12:35:00,55.46,55.5,55.33,55.46,25410.0,46.8119,46.8456,46.7021,46.8119,25410.0
2021-02-01 12:40:00,55.47,55.52,55.42,55.44,16110.0,46.8203,46.8625,46.7781,46.795,16110.0
2021-02-01 12:45:00,55.44,55.59,55.4,55.54,51543.0,46.795,46.9216,46.7612,46.8794,51543.0
2021-02-01 12:50:00,55.54,55.62,55.42,55.56,25146.0,46.8794,46.9469,46.7781,46.8963,25146.0
2021-02-01 12:55:00,55.57,55.6,55.47,55.57,12226.0,46.9047,46.93,46.8203,46.9047,12226.0
2021-02-01 13:00:00,55.58,55.6,55.42,55.48,20257.0,46.9131,46.93,46.7781,46.8287,20257.0
2021-02-01 13:05:00,55.48,55.5,55.38,55.45,15084.0,46.8287,46.8456,46.7443,46.8034,15084.0
2021-02-01 13:10:00,55.42,55.54,55.41,55.53,15346.0,46.7781,46.8794,46.7697,46.8709,15346.0
2021-02-01 13:15:00,55.53,55.63,55.5,55.61,18951.0,46.8709,46.9553,46.8456,46.9385,18951.0
2021-02-01 13:20:00,55.64,55.65,55.54,55.58,20024.0,46.9638,46.9722,46.8794,46.9131,20024.0
2021-02-01 13:25:00,55.59,55.71,55.55,55.64,18583.0,46.9216,47.0229,46.8878,46.9638,18583.0
2021-02-01 13:30:00,55.63,55.73,55.63,55.66,16796.0,46.9553,47.0398,46.9553,46.9807,16796.0
2021-02-01 13:35:00,55.64,55.77,55.6,55.77,27274.0,46.9638,47.0735,46.93,47.0735,27274.0
2021-02-01 13:40:00,55.77,55.86,55.75,55.77,17474.0,47.0735,47.1495,47.0566,47.0735,17474.0
2021-02-01 13:45:00,55.8,55.85,55.65,55.68,21034.0,47.0988,47.141,46.9722,46.9975,21034.0
2021-02-01 13:50:00,55.69,55.81,55.66,55.75,14983.0,47.006,47.1073,46.9807,47.0566,14983.0
2021-02-01 13:55:00,55.81,55.87,55.76,55.86,18206.0,47.1073,47.1579,47.0651,47.1495,18206.0
2021-02-01 14:00:00,55.85,56.13,55.78,56.09,40789.0,47.141,47.3774,47.082,47.3436,40789.0
2021-02-01 14:05:00,56.08,56.23,56.01,56.22,25312.0,47.3352,47.4618,47.2761,47.4533,25312.0
2021-02-01 14:10:00,56.23,56.34,56.15,56.34,25012.0,47.4618,47.5546,47.3943,47.5546,25012.0
2021-02-01 14:15:00,56.34,56.41,56.31,56.4,24135.0,47.5546,47.6137,47.5293,47.6053,24135.0
2021-02-01 14:20:00,56.39,56.46,56.34,56.46,17215.0,47.5968,47.6559,47.5546,47.6559,17215.0
2021-02-01 14:25:00,56.45,56.67,56.44,56.62,29531.0,47.6475,47.8332,47.639,47.791,29531.0
2021-02-01 14:30:00,56.62,56.71,56.59,56.68,48683.0,47.791,47.8669,47.7656,47.8416,48683.0
2021-02-01 14:35:00,56.67,56.75,56.62,56.67,26274.0,47.8332,47.9007,47.791,47.8332,26274.0
2021-02-01 14:40:00,56.68,56.83,56.55,56.55,25462.0,47.8416,47.9682,47.7319,47.7319,25462.0
2021-02-01 14:45:00,56.55,56.64,56.54,56.59,23266.0,47.7319,47.8079,47.7234,47.7656,23266.0
2021-02-01 14:50:00,56.58,56.6,56.42,56.5,23804.0,47.7572,47.7741,47.6222,47.6897,23804.0
2021-02-01 14:55:00,56.48,56.48,56.32,56.42,36083.0,47.6728,47.6728,47.5377,47.6222,36083.0
2021-02-01 15:00:00,56.42,56.53,56.26,56.26,25007.0,47.6222,47.715,47.4871,47.4871,25007.0
2021-02-01 15:05:00,56.26,56.32,56.12,56.32,22469.0,47.4871,47.5377,47.3689,47.5377,22469.0
2021-02-01 15:10:00,56.32,56.36,56.14,56.24,17368.0,47.5377,47.5715,47.3858,47.4702,17368.0
2021-02-01 15:15:00,56.24,56.32,56.17,56.24,31175.0,47.4702,47.5377,47.4111,47.4702,31175.0
2021-02-01 15:20:00,56.26,56.32,56.2,56.26,19271.0,47.4871,47.5377,47.4365,47.4871,19271.0
2021-02-01 15:25:00,56.27,56.42,56.27,56.28,25767.0,47.4955,47.6222,47.4955,47.504,25767.0
2021-02-01 15:30:00,56.28,56.37,56.25,56.3,27196.0,47.504,47.58,47.4787,47.5209,27196.0
2021-02-01 15:35:00,56.31,56.34,56.18,56.19,37222.0,47.5293,47.5546,47.4196,47.428,37222.0
2021-02-01 15:40:00,56.2,56.25,56.08,56.18,33020.0,47.4365,47.4787,47.3352,47.4196,33020.0
2021-02-01 15:45:00,56.18,56.3,56.09,56.28,51615.0,47.4196,47.5209,47.3436,47.504,51615.0
2021-02-01 15:50:00,56.28,56.4,56.19,56.39,58881.0,47.504,47.6053,47.428,47.5968,58881.0
2021-02-01 15:55:00,56.39,56.42,56.2,56.27,167793.0,47.5968,47.6222,47.4365,47.4955,167793.0
2021-02-02 09:30:00,57.63,58.05,57.14,58.02,148281.0,48.6435,48.998,48.2299,48.9727,148281.0
2021-02-02 09:35:00,58.08,58.2,57.58,57.9,71083.0,49.0233,49.1246,48.6013,48.8714,71083.0
2021-02-02 09:40:00,57.9,58.21,57.21,57.21,45005.0,48.8714,49.133,48.289,48.289,45005.0
2021-02-02 09:45:00,57.27,57.28,56.5,56.71,71133.0,48.3396,48.3481,47.6897,47.8669,71133.0
2021-02-02 09:50:00,56.75,57.23,56.68,57.07,40051.0,47.9007,48.3058,47.8416,48.1708,40051.0
2021-02-02 09:55:00,57.05,57.12,56.75,56.84,37722.0,48.1539,48.213,47.9007,47.9767,37722.0
2021-02-02 10:00:00,56.83,57.19,56.78,57.19,41562.0,47.9682,48.2721,47.926,48.2721,41562.0
2021-02-02 10:05:00,57.19,57.42,57.14,57.41,23312.0,48.2721,48.4662,48.2299,48.4578,23312.0
2021-02-02 10:10:00,57.42,57.62,57.22,57.61,28900.0,48.4662,48.635,48.2974,48.6266,28900.0
2021-02-02 10:15:00,57.61,58.0,57.6,57.93,50104.0,48.6266,48.9558,48.6182,48.8967,50104.0
2021-02-02 10:20:00,57.96,58.12,57.68,57.72,49876.0,48.922,49.0571,48.6857,48.7194,49876.0
2021-02-02 10:25:00,57.66,57.82,57.58,57.66,25171.0,48.6688,48.8038,48.6013,48.6688,25171.0
2021-02-02 10:30:00,57.7,57.9,57.66,57.9,58135.0,48.7026,48.8714,48.6688,48.8714,58135.0
2021-02-02 10:35:00,57.92,57.97,57.79,57.86,26198.0,48.8883,48.9305,48.7785,48.8376,26198.0
2021-02-02 10:40:00,57.87,58.0,57.75,57.91,40772.0,48.8461,48.9558,48.7448,48.8798,40772.0
2021-02-02 10:45:00,57.91,58.15,57.8,57.84,36770.0,48.8798,49.0824,48.787,48.8207,36770.0
2021-02-02 10:50:00,57.91,58.08,57.79,58.08,38166.0,48.8798,49.0233,48.7785,49.0233,38166.0
2021-02-02 10:55:00,58.08,58.28,58.06,58.26,47869.0,49.0233,49.1921,49.0064,49.1752,47869.0
2021-02-02 11:00:00,58.26,58.79,58.22,58.54,81927.0,49.1752,49.6226,49.1415,49.4116,81927.0
2021-02-02 11:05:00,58.54,58.62,58.22,58.61,49289.0,49.4116,49.4791,49.1415,49.4707,49289.0
2021-02-02 11:10:00,58.59,58.74,58.49,58.74,40772.0,49.4538,49.5804,49.3694,49.5804,40772.0
2021-02-02 11:15:00,58.73,59.09,58.71,59.07,64031.0,49.5719,49.8758,49.5551,49.8589,64031.0
2021-02-02 11:20:00,59.07,59.08,58.89,58.97,45852.0,49.8589,49.8674,49.707,49.7745,45852.0
2021-02-02 11:25:00,58.97,59.0,58.44,58.76,54184.0,49.7745,49.7998,49.3272,49.5973,54184.0
2021-02-02 11:30:00,58.75,58.84,58.54,58.71,50000.0,49.5888,49.6648,49.4116,49.5551,50000.0
2021-02-02 11:35:00,58.69,59.0,58.69,58.96,40815.0,49.5382,49.7998,49.5382,49.7661,40815.0
2021-02-02 11:40:00,58.99,59.02,58.66,58.68,30542.0,49.7914,49.8167,49.5129,49.5297,30542.0
2021-02-02 11:45:00,58.67,58.84,58.52,58.66,41891.0,49.5213,49.6648,49.3947,49.5129,41891.0
2021-02-02 11:50:00,58.66,58.86,58.61,58.75,35380.0,49.5129,49.6817,49.4707,49.5888,35380.0
2021-02-02 11:55:00,58.76,58.78,58.59,58.65,18036.0,49.5973,49.6142,49.4538,49.5044,18036.0
2021-02-02 12:00:00,58.65,58.79,58.55,58.73,26653.0,49.5044,49.6226,49.42,49.5719,26653.0
2021-02-02 12:05:00,58.75,58.84,58.65,58.66,21667.0,49.5888,49.6648,49.5044,49.5129,21667.0
2021-02-02 12:10:00,58.69,58.72,58.48,58.61,24982.0,49.5382,49.5635,49.3609,49.4707,24982.0
2021-02-02 12:15:00,58.6,58.71,58.47,58.57,97483.0,49.4622,49.5551,49.3525,49.4369,97483.0
2021-02-02 12:20:00,58.56,58.83,58.56,58.7,34054.0,49.4285,49.6564,49.4285,49.5466,34054.0
2021-02-02 12:25:00,58.67,58.8,58.61,58.77,26646.0,49.5213,49.631,49.4707,49.6057,26646.0
2021-02-02 12:30:00,58.76,58.81,58.53,58.55,20990.0,49.5973,49.6395,49.4031,49.42,20990.0
2021-02-02 12:35:00,58.53,58.59,58.43,58.51,23995.0,49.4031,49.4538,49.3187,49.3863,23995.0
2021-02-02 12:40:00,58.5,58.56,58.39,58.5,26271.0,49.3778,49.4285,49.285,49.3778,26271.0
2021-02-02 12:45:00,58.5,58.55,58.42,58.46,18608.0,49.3778,49.42,49.3103,49.344,18608.0
2021-02-02 12:50:00,58.47,58.55,58.31,58.33,25184.0,49.3525,49.42,49.2174,49.2343,25184.0
2021-02-02 12:55:00,58.33,58.42,58.31,58.38,25076.0,49.2343,49.3103,49.2174,49.2765,25076.0
2021-02-02 13:00:00,58.38,58.39,58.1,58.15,26203.0,49.2765,49.285,49.0402,49.0824,26203.0
2021-02-02 13:05:00,58.1,58.39,58.1,58.36,14153.0,49.0402,49.285,49.0402,49.2596,14153.0
2021-02-02 13:10:00,58.4,58.41,58.31,58.37,16934.0,49.2934,49.3018,49.2174,49.2681,16934.0
2021-02-02 13:15:00,58.39,58.45,58.29,58.41,23355.0,49.285,49.3356,49.2006,49.3018,23355.0
2021-02-02 13:20:00,58.4,58.41,58.2,58.21,15981.0,49.2934,49.3018,49.1246,49.133,15981.0
2021-02-02 13:25:00,58.22,58.29,58.19,58.24,22210.0,49.1415,49.2006,49.1162,49.1584,22210.0
2021-02-02 13:30:00,58.26,58.37,58.18,58.37,26801.0,49.1752,49.2681,49.1077,49.2681,26801.0
2021-02-02 13:35:00,58.36,58.36,58.07,58.09,15800.0,49.2596,49.2596,49.0149,49.0317,15800.0
2021-02-02 13:40:00,58.07,58.11,57.94,57.98,25215.0,49.0149,49.0486,48.9051,48.9389,25215.0
2021-02-02 13:45:00,57.99,58.04,57.93,57.95,19289.0,48.9473,48.9895,48.8967,48.9136,19289.0
2021-02-02 13:50:00,57.95,58.03,57.94,57.96,12770.0,48.9136,48.9811,48.9051,48.922,12770.0
2021-02-02 13:55:00,57.96,58.04,57.93,57.97,18751.0,48.922,48.9895,48.8967,48.9305,18751.0
2021-02-02 14:00:00,57.97,58.02,57.89,57.93,22719.0,48.9305,48.9727,48.8629,48.8967,22719.0
2021-02-02 14:05:00,57.94,58.08,57.93,58.04,38065.0,48.9051,49.0233,48.8967,48.9895,38065.0
2021-02-02 14:10:00,58.05,58.26,57.99,58.0,53086.0,48.998,49.1752,48.9473,48.9558,53086.0
2021-02-02 14:15:00,57.98,57.98,57.81,57.93,30808.0,48.9389,48.9389,48.7954,48.8967,30808.0
2021-02-02 14:20:00,57.97,58.01,57.85,57.88,19843.0,48.9305,48.9642,48.8292,48.8545,19843.0
2021-02-02 14:25:00,57.88,57.91,57.76,57.79,19980.0,48.8545,48.8798,48.7532,48.7785,19980.0
2021-02-02 14:30:00,57.79,57.92,57.71,57.91,16149.0,48.7785,48.8883,48.711,48.8798,16149.0
2021-02-02 14:35:00,57.91,57.98,57.8,57.85,30885.0,48.8798,48.9389,48.787,48.8292,30885.0
2021-02-02 14:40:00,57.88,57.93,57.81,57.83,8591.0,48.8545,48.8967,48.7954,48.8123,8591.0
2021-02-02 14:45:00,57.83,57.87,57.78,57.81,24239.0,48.8123,48.8461,48.7701,48.7954,24239.0
2021-02-02 14:50:00,57.81,57.97,57.78,57.97,15559.0,48.7954,48.9305,48.7701,48.9305,15559.0
2021-02-02 14:55:00,57.97,58.06,57.93,58.03,20447.0,48.9305,49.0064,48.8967,48.9811,20447.0
2021-02-02 15:00:00,58.01,58.17,57.99,58.14,23813.0,48.9642,49.0993,48.9473,49.0739,23813.0
2021-02-02 15:05:00,58.14,58.25,58.13,58.25,24452.0,49.0739,49.1668,49.0655,49.1668,24452.0
2021-02-02 15:10:00,58.25,58.25,58.01,58.02,27761.0,49.1668,49.1668,48.9642,48.9727,27761.0
2021-02-02 15:15:00,58.02,58.17,57.98,58.14,22586.0,48.9727,49.0993,48.9389,49.0739,22586.0
2021-02-02 15:20:00,58.13,58.14,58.03,58.07,24969.0,49.0655,49.0739,48.9811,49.0149,24969.0
2021-02-02 15:25:00,58.07,58.11,57.99,58.02,31591.0,49.0149,49.0486,48.9473,48.9727,31591.0
2021-02-02 15:30:00,58.01,58.1,57.97,58.0,29966.0,48.9642,49.0402,48.9305,48.9558,29966.0
2021-02-02 15:35:00,58.02,58.02,57.79,57.82,33734.0,48.9727,48.9727,48.7785,48.8038,33734.0
2021-02-02 15:40:00,57.82,57.87,57.63,57.67,54473.0,48.8038,48.8461,48.6435,48.6772,54473.0
2021-02-02 15:45:00,57.66,57.87,57.66,57.78,51792.0,48.6688,48.8461,48.6688,48.7701,51792.0
2021-02-02 15:50:00,57.77,57.86,57.68,57.73,73665.0,48.7616,48.8376,48.6857,48.7279,73665.0
2021-02-02 15:55:00,57.73,57.82,57.67,57.76,148373.0,48.7279,48.8038,48.6772,48.7532,148373.0
2021-02-03 09:30:00,58.0,58.7,58.0,58.6,63833.0,48.9558,49.5466,48.9558,49.4622,63833.0
2021-02-03 09:35:00,58.67,59.08,58.55,58.95,39996.0,49.5213,49.8674,49.42,49.7576,39996.0
2021-02-03 09:40:00,58.95,58.99,58.56,58.77,17870.0,49.7576,49.7914,49.4285,49.6057,17870.0
2021-02-03 09:45:00,58.77,59.11,58.72,58.87,27385.0,49.6057,49.8927,49.5635,49.6901,27385.0
2021-02-03 09:50:00,58.79,59.0,58.69,58.97,25090.0,49.6226,49.7998,49.5382,49.7745,25090.0
2021-02-03 09:55:00,59.04,59.43,59.04,59.4,35389.0,49.8336,50.1628,49.8336,50.1375,35389.0
2021-02-03 10:00:00,59.35,59.71,59.25,59.32,150884.0,50.0953,50.3991,50.0109,50.0699,150884.0
2021-02-03 10:05:00,59.33,59.7,59.3,59.7,31747.0,50.0784,50.3907,50.0531,50.3907,31747.0
2021-02-03 10:10:00,59.71,59.89,59.67,59.84,58581.0,50.3991,50.5511,50.3654,50.5089,58581.0
2021-02-03 10:15:00,59.86,60.02,59.79,59.9,100709.0,50.5257,50.6608,50.4667,50.5595,100709.0
2021-02-03 10:20:00,59.97,60.21,59.89,60.21,67489.0,50.6186,50.8212,50.5511,50.8212,67489.0
2021-02-03 10:25:00,60.18,60.36,60.18,60.2,89211.0,50.7958,50.9478,50.7958,50.8127,89211.0
2021-02-03 10:30:00,60.17,60.17,59.56,59.77,97932.0,50.7874,50.7874,50.2725,50.4498,97932.0
2021-02-03 10:35:00,59.77,59.77,59.37,59.45,47848.0,50.4498,50.4498,50.1121,50.1797,47848.0
2021-02-03 10:40:00,59.46,59.63,59.42,59.63,39154.0,50.1881,50.3316,50.1544,50.3316,39154.0
2021-02-03 10:45:00,59.66,59.86,59.64,59.71,43374.0,50.3569,50.5257,50.34,50.3991,43374.0
2021-02-03 10:50:00,59.69,60.3,59.62,60.25,52320.0,50.3822,50.8971,50.3232,50.8549,52320.0
2021-02-03 10:55:00,60.23,60.31,60.1,60.1,42935.0,50.838,50.9056,50.7283,50.7283,42935.0
2021-02-03 11:00:00,60.13,60.24,60.01,60.19,38963.0,50.7536,50.8465,50.6524,50.8043,38963.0
2021-02-03 11:05:00,60.19,60.6,60.16,60.59,116306.0,50.8043,51.1503,50.779,51.1419,116306.0
2021-02-03 11:10:00,60.55,60.68,60.38,60.62,86192.0,51.1081,51.2179,50.9647,51.1672,86192.0
2021-02-03 11:15:00,60.61,60.61,60.01,60.1,104719.0,51.1588,51.1588,50.6524,50.7283,104719.0
2021-02-03 11:20:00,60.07,60.46,60.04,60.42,43285.0,50.703,51.0322,50.6777,50.9984,43285.0
2021-02-03 11:25:00,60.43,60.43,59.99,60.11,37688.0,51.0069,51.0069,50.6355,50.7368,37688.0
2021-02-03 11:30:00,60.1,60.32,60.07,60.25,26475.0,50.7283,50.914,50.703,50.8549,26475.0
2021-02-03 11:35:00,60.27,60.46,60.2,60.38,21682.0,50.8718,51.0322,50.8127,50.9647,21682.0
2021-02-03 11:40:00,60.37,60.65,60.37,60.65,41197.0,50.9562,51.1926,50.9562,51.1926,41197.0
2021-02-03 11:45:00,60.66,60.83,60.63,60.77,61507.0,51.201,51.3445,51.1757,51.2938,61507.0
2021-02-03 11:50:00,60.78,61.12,60.76,61.01,75634.0,51.3023,51.5893,51.2854,51.4964,75634.0
2021-02-03 11:55:00,61.0,61.0,60.67,60.7,27749.0,51.488,51.488,51.2094,51.2348,27749.0
2021-02-03 12:00:00,60.69,60.69,60.56,60.6,32971.0,51.2263,51.2263,51.1166,51.1503,32971.0
2021-02-03 12:05:00,60.59,60.59,60.39,60.48,30004.0,51.1419,51.1419,50.9731,51.0491,30004.0
2021-02-03 12:10:00,60.48,60.64,60.47,60.59,20042.0,51.0491,51.1841,51.0406,51.1419,20042.0
2021-02-03 12:15:00,60.61,60.79,60.56,60.77,30106.0,51.1588,51.3107,51.1166,51.2938,30106.0
2021-02-03 12:20:00,60.77,60.8,60.6,60.68,27866.0,51.2938,51.3192,51.1503,51.2179,27866.0
2021-02-03 12:25:00,60.69,60.78,60.67,60.69,53691.0,51.2263,51.3023,51.2094,51.2263,53691.0
2021-02-03 12:30:00,60.67,60.72,60.53,60.61,24371.0,51.2094,51.2516,51.0913,51.1588,24371.0
2021-02-03 12:35:00,60.59,60.59,60.45,60.55,44354.0,51.1419,51.1419,51.0237,51.1081,44354.0
2021-02-03 12:40:00,60.56,60.77,60.56,60.77,29447.0,51.1166,51.2938,51.1166,51.2938,29447.0
2021-02-03 12:45:00,60.75,60.84,60.69,60.75,40814.0,51.277,51.3529,51.2263,51.277,40814.0
2021-02-03 12:50:00,60.76,60.92,60.72,60.86,26219.0,51.2854,51.4204,51.2516,51.3698,26219.0
2021-02-03 12:55:00,60.86,60.87,60.41,60.44,18867.0,51.3698,51.3782,50.99,51.0153,18867.0
2021-02-03 13:00:00,60.47,60.47,60.12,60.33,55092.0,51.0406,51.0406,50.7452,50.9225,55092.0
2021-02-03 13:05:00,60.32,60.36,60.26,60.33,21718.0,50.914,50.9478,50.8634,50.9225,21718.0
2021-02-03 13:10:00,60.34,60.34,60.16,60.21,21824.0,50.9309,50.9309,50.779,50.8212,21824.0
2021-02-03 13:15:00,60.23,60.24,60.09,60.11,28470.0,50.838,50.8465,50.7199,50.7368,28470.0
2021-02-03 13:20:00,60.09,60.09,59.93,59.95,23560.0,50.7199,50.7199,50.5848,50.6017,23560.0
2021-02-03 13:25:00,59.93,60.02,59.88,59.91,52679.0,50.5848,50.6608,50.5426,50.5679,52679.0
2021-02-03 13:30:00,59.91,60.08,59.84,59.86,25503.0,50.5679,50.7114,50.5089,50.5257,25503.0
2021-02-03 13:35:00,59.84,60.02,59.79,59.96,27594.0,50.5089,50.6608,50.4667,50.6101,27594.0
2021-02-03 13:40:00,59.93,59.97,59.83,59.94,17448.0,50.5848,50.6186,50.5004,50.5933,17448.0
2021-02-03 13:45:00,59.93,60.09,59.88,60.08,21505.0,50.5848,50.7199,50.5426,50.7114,21505.0
2021-02-03 13:50:00,60.09,60.18,60.0,60.0,21027.0,50.7199,50.7958,50.6439,50.6439,21027.0
2021-02-03 13:55:00,60.01,60.06,59.92,59.97,20043.0,50.6524,50.6946,50.5764,50.6186,20043.0
2021-02-03 14:00:00,59.97,60.14,59.96,60.05,21048.0,50.6186,50.7621,50.6101,50.6861,21048.0
2021-02-03 14:05:00,60.05,60.22,60.04,60.21,16873.0,50.6861,50.8296,50.6777,50.8212,16873.0
2021-02-03 14:10:00,60.21,60.23,60.15,60.2,30217.0,50.8212,50.838,50.7705,50.8127,30217.0
2021-02-03 14:15:00,60.2,60.34,60.18,60.34,18456.0,50.8127,50.9309,50.7958,50.9309,18456.0
2021-02-03 14:20:00,60.35,60.41,60.31,60.38,27024.0,50.9393,50.99,50.9056,50.9647,27024.0
2021-02-03 14:25:00,60.37,60.37,60.25,60.28,77518.0,50.9562,50.9562,50.8549,50.8802,77518.0
2021-02-03 14:30:00,60.27,60.4,60.24,60.37,27902.0,50.8718,50.9815,50.8465,50.9562,27902.0
2021-02-03 14:35:00,60.37,60.44,60.31,60.41,26774.0,50.9562,51.0153,50.9056,50.99,26774.0
2021-02-03 14:40:00,60.42,60.54,60.4,60.48,25210.0,50.9984,51.0997,50.9815,51.0491,25210.0
2021-02-03 14:45:00,60.49,60.56,60.4,60.43,20592.0,51.0575,51.1166,50.9815,51.0069,20592.0
2021-02-03 14:50:00,60.42,60.42,60.28,60.34,27578.0,50.9984,50.9984,50.8802,50.9309,27578.0
2021-02-03 14:55:00,60.36,60.48,60.35,60.42,24814.0,50.9478,51.0491,50.9393,50.9984,24814.0
2021-02-03 15:00:00,60.41,60.46,60.29,60.29,32791.0,50.99,51.0322,50.8887,50.8887,32791.0
2021-02-03 15:05:00,60.29,60.3,60.18,60.23,24700.0,50.8887,50.8971,50.7958,50.838,24700.0
2021-02-03 15:10:00,60.21,60.23,60.09,60.15,27987.0,50.8212,50.838,50.7199,50.7705,27987.0
2021-02-03 15:15:00,60.16,60.29,60.1,60.11,36097.0,50.779,50.8887,50.7283,50.7368,36097.0
2021-02-03 15:20:00,60.11,60.19,60.02,60.02,33893.0,50.7368,50.8043,50.6608,50.6608,33893.0
2021-02-03 15:25:00,60.01,60.2,59.98,60.02,31062.0,50.6524,50.8127,50.627,50.6608,31062.0
2021-02-03 15:30:00,60.03,60.17,59.98,60.17,41447.0,50.6692,50.7874,50.627,50.7874,41447.0
2021-02-03 15:35:00,60.19,60.21,59.96,59.99,53518.0,50.8043,50.8212,50.6101,50.6355,53518.0
2021-02-03 15:40:00,60.0,60.07,59.91,59.93,53315.0,50.6439,50.703,50.5679,50.5848,53315.0
2021-02-03 15:45:00,59.94,60.06,59.94,60.05,73386.0,50.5933,50.6946,50.5933,50.6861,73386.0
2021-02-03 15:50:00,60.11,60.16,59.99,60.0,242463.0,50.7368,50.779,50.6355,50.6439,242463.0
2021-02-03 15:55:00,60.0,60.15,59.92,60.1,256325.0,50.6439,50.7705,50.5764,50.7283,256325.0
2021-02-04 09:30:00,60.88,61.92,60.61,61.7,143893.0,51.3867,52.2645,51.1588,52.0788,143893.0
2021-02-04 09:35:00,61.57,61.78,61.39,61.56,89390.0,51.9691,52.1463,51.8172,51.9607,89390.0
2021-02-04 09:40:00,61.62,61.62,60.94,60.97,80083.0,52.0113,52.0113,51.4373,51.4627,80083.0
2021-02-04 09:45:00,61.0,61.16,60.88,61.16,25560.0,51.488,51.623,51.3867,51.623,25560.0
2021-02-04 09:50:00,61.23,61.31,60.97,61.1,25388.0,51.6821,51.7496,51.4627,51.5724,25388.0
2021-02-04 09:55:00,61.14,61.42,61.13,61.3,32601.0,51.6061,51.8425,51.5977,51.7412,32601.0
2021-02-04 10:00:00,61.34,61.57,61.2,61.48,32713.0,51.775,51.9691,51.6568,51.8931,32713.0
2021-02-04 10:05:00,61.53,61.61,61.38,61.46,20970.0,51.9353,52.0029,51.8087,51.8762,20970.0
2021-02-04 10:10:00,61.46,61.48,61.0,61.1,33993.0,51.8762,51.8931,51.488,51.5724,33993.0
2021-02-04 10:15:00,61.02,61.24,61.0,61.0,23513.0,51.5049,51.6906,51.488,51.488,23513.0
2021-02-04 10:20:00,60.97,60.99,60.58,60.67,98527.0,51.4627,51.4795,51.1335,51.2094,98527.0
2021-02-04 10:25:00,60.71,60.71,60.13,60.24,58319.0,51.2432,51.2432,50.7536,50.8465,58319.0
2021-02-04 10:30:00,60.24,60.71,60.24,60.6,32667.0,50.8465,51.2432,50.8465,51.1503,32667.0
2021-02-04 10:35:00,60.62,60.67,60.39,60.65,17483.0,51.1672,51.2094,50.9731,51.1926,17483.0
2021-02-04 10:40:00,60.73,60.78,60.67,60.78,19160.0,51.2601,51.3023,51.2094,51.3023,19160.0
2021-02-04 10:45:00,60.79,60.85,60.66,60.82,65634.0,51.3107,51.3614,51.201,51.336,65634.0
2021-02-04 10:50:00,60.77,60.81,60.62,60.69,60108.0,51.2938,51.3276,51.1672,51.2263,60108.0
2021-02-04 10:55:00,60.64,60.95,60.52,60.82,46050.0,51.1841,51.4458,51.0828,51.336,46050.0
2021-02-04 11:00:00,60.83,60.93,60.77,60.91,30392.0,51.3445,51.4289,51.2938,51.412,30392.0
2021-02-04 11:05:00,60.9,61.01,60.77,60.88,54921.0,51.4036,51.4964,51.2938,51.3867,54921.0
2021-02-04 11:10:00,60.92,61.14,60.91,61.0,33392.0,51.4204,51.6061,51.412,51.488,33392.0
2021-02-04 11:15:00,60.98,61.01,60.86,60.94,22931.0,51.4711,51.4964,51.3698,51.4373,22931.0
2021-02-04 11:20:00,60.95,61.31,60.94,61.27,21531.0,51.4458,51.7496,51.4373,51.7159,21531.0
2021-02-04 11:25:00,61.26,61.3,61.15,61.24,13461.0,51.7074,51.7412,51.6146,51.6906,13461.0
2021-02-04 11:30:00,61.19,61.39,61.05,61.39,27848.0,51.6483,51.8172,51.5302,51.8172,27848.0
2021-02-04 11:35:00,61.36,61.38,61.21,61.28,81210.0,51.7918,51.8087,51.6652,51.7243,81210.0
2021-02-04 11:40:00,61.27,61.45,61.26,61.35,22445.0,51.7159,51.8678,51.7074,51.7834,22445.0
2021-02-04 11:45:00,61.37,61.41,61.32,61.4,23655.0,51.8003,51.834,51.7581,51.8256,23655.0
2021-02-04 11:50:00,61.36,61.45,61.29,61.38,12486.0,51.7918,51.8678,51.7328,51.8087,12486.0
2021-02-04 11:55:00,61.36,61.44,61.3,61.38,28427.0,51.7918,51.8594,51.7412,51.8087,28427.0
2021-02-04 12:00:00,61.36,61.37,61.11,61.26,24642.0,51.7918,51.8003,51.5808,51.7074,24642.0
2021-02-04 12:05:00,61.25,61.25,61.11,61.16,23831.0,51.699,51.699,51.5808,51.623,23831.0
2021-02-04 12:10:00,61.15,61.19,61.1,61.11,123374.0,51.6146,51.6483,51.5724,51.5808,123374.0
2021-02-04 12:15:00,61.11,61.11,60.97,61.06,27240.0,51.5808,51.5808,51.4627,51.5386,27240.0
2021-02-04 12:20:00,61.02,61.15,61.02,61.15,14177.0,51.5049,51.6146,51.5049,51.6146,14177.0
2021-02-04 12:25:00,61.15,61.2,61.07,61.11,16382.0,51.6146,51.6568,51.5471,51.5808,16382.0
2021-02-04 12:30:00,61.09,61.11,61.01,61.04,13707.0,51.5639,51.5808,51.4964,51.5217,13707.0
2021-02-04 12:35:00,61.03,61.2,61.02,61.07,13384.0,51.5133,51.6568,51.5049,51.5471,13384.0
2021-02-04 12:40:00,61.08,61.13,60.93,61.04,18266.0,51.5555,51.5977,51.4289,51.5217,18266.0
2021-02-04 12:45:00,61.05,61.21,61.02,61.2,14549.0,51.5302,51.6652,51.5049,51.6568,14549.0
2021-02-04 12:50:00,61.19,61.21,61.04,61.04,18865.0,51.6483,51.6652,51.5217,51.5217,18865.0
2021-02-04 12:55:00,61.04,61.1,60.96,61.05,10491.0,51.5217,51.5724,51.4542,51.5302,10491.0
2021-02-04 13:00:00,61.06,61.07,61.02,61.07,7143.0,51.5386,51.5471,51.5049,51.5471,7143.0
2021-02-04 13:05:00,61.06,61.13,61.05,61.07,13541.0,51.5386,51.5977,51.5302,51.5471,13541.0
2021-02-04 13:10:00,61.11,61.12,61.03,61.07,8096.0,51.5808,51.5893,51.5133,51.5471,8096.0
2021-02-04 13:15:00,61.09,61.13,61.04,61.13,9473.0,51.5639,51.5977,51.5217,51.5977,9473.0
2021-02-04 13:20:00,61.13,61.21,61.12,61.17,15633.0,51.5977,51.6652,51.5893,51.6315,15633.0
2021-02-04 13:25:00,61.16,61.19,61.03,61.06,14416.0,51.623,51.6483,51.5133,51.5386,14416.0
2021-02-04 13:30:00,61.07,61.17,61.06,61.17,10944.0,51.5471,51.6315,51.5386,51.6315,10944.0
2021-02-04 13:35:00,61.15,61.43,61.13,61.29,25319.0,51.6146,51.8509,51.5977,51.7328,25319.0
2021-02-04 13:40:00,61.31,61.33,61.16,61.23,14355.0,51.7496,51.7665,51.623,51.6821,14355.0
2021-02-04 13:45:00,61.22,61.22,61.01,61.15,21020.0,51.6737,51.6737,51.4964,51.6146,21020.0
2021-02-04 13:50:00,61.15,61.15,61.02,61.03,13009.0,51.6146,51.6146,51.5049,51.5133,13009.0
2021-02-04 13:55:00,61.02,61.06,61.02,61.04,10203.0,51.5049,51.5386,51.5049,51.5217,10203.0
2021-02-04 14:00:00,61.04,61.15,61.02,61.13,12069.0,51.5217,51.6146,51.5049,51.5977,12069.0
2021-02-04 14:05:00,61.11,61.11,61.01,61.05,13377.0,51.5808,51.5808,51.4964,51.5302,13377.0
2021-02-04 14:10:00,61.05,61.14,61.03,61.14,13196.0,51.5302,51.6061,51.5133,51.6061,13196.0
2021-02-04 14:15:00,61.14,61.15,61.06,61.14,12853.0,51.6061,51.6146,51.5386,51.6061,12853.0
2021-02-04 14:20:00,61.13,61.18,61.11,61.15,13975.0,51.5977,51.6399,51.5808,51.6146,13975.0
2021-02-04 14:25:00,61.15,61.34,61.12,61.33,16160.0,51.6146,51.775,51.5893,51.7665,16160.0
2021-02-04 14:30:00,61.33,61.37,61.29,61.31,19514.0,51.7665,51.8003,51.7328,51.7496,19514.0
2021-02-04 14:35:00,61.31,61.34,61.19,61.22,15230.0,51.7496,51.775,51.6483,51.6737,15230.0
2021-02-04 14:40:00,61.22,61.24,61.16,61.24,15139.0,51.6737,51.6906,51.623,51.6906,15139.0
2021-02-04 14:45:00,61.23,61.25,61.17,61.23,21848.0,51.6821,51.699,51.6315,51.6821,21848.0
2021-02-04 14:50:00,61.24,61.27,61.19,61.2,20717.0,51.6906,51.7159,51.6483,51.6568,20717.0
2021-02-04 14:55:00,61.19,61.25,61.12,61.16,67082.0,51.6483,51.699,51.5893,51.623,67082.0
2021-02-04 15:00:00,61.16,61.16,60.97,61.07,24938.0,51.623,51.623,51.4627,51.5471,24938.0
2021-02-04 15:05:00,61.06,61.06,61.0,61.05,15689.0,51.5386,51.5386,51.488,51.5302,15689.0
2021-02-04 15:10:00,61.05,61.05,60.86,60.88,48658.0,51.5302,51.5302,51.3698,51.3867,48658.0
2021-02-04 15:15:00,60.87,60.87,60.66,60.66,26705.0,51.3782,51.3782,51.201,51.201,26705.0
2021-02-04 15:20:00,60.63,60.71,60.55,60.57,32685.0,51.1757,51.2432,51.1081,51.125,32685.0
2021-02-04 15:25:00,60.55,60.69,60.55,60.67,38184.0,51.1081,51.2263,51.1081,51.2094,38184.0
2021-02-04 15:30:00,60.65,60.82,60.64,60.71,50818.0,51.1926,51.336,51.1841,51.2432,50818.0
2021-02-04 15:35:00,60.72,60.78,60.62,60.75,30648.0,51.2516,51.3023,51.1672,51.277,30648.0
2021-02-04 15:40:00,60.75,60.8,60.7,60.72,64179.0,51.277,51.3192,51.2348,51.2516,64179.0
2021-02-04 15:45:00,60.72,60.87,60.71,60.75,40676.0,51.2516,51.3782,51.2432,51.277,40676.0
2021-02-04 15:50:00,60.75,60.83,60.72,60.82,54488.0,51.277,51.3445,51.2516,51.336,54488.0
2021-02-04 15:55:00,60.82,61.09,60.78,61.07,131233.0,51.336,51.5639,51.3023,51.5471,131233.0
2021-02-05 09:30:00,62.02,62.42,61.51,62.04,142178.0,52.3489,52.6865,51.9184,52.3658,142178.0
2021-02-05 09:35:00,61.8,61.84,61.41,61.73,23437.0,52.1632,52.197,51.834,52.1041,23437.0
2021-02-05 09:40:00,61.71,62.1,61.71,62.05,22501.0,52.0873,52.4164,52.0873,52.3742,22501.0
2021-02-05 09:45:00,62.02,62.08,61.68,61.81,19491.0,52.3489,52.3996,52.0619,52.1717,19491.0
2021-02-05 09:50:00,61.82,62.04,61.72,62.0,28935.0,52.1801,52.3658,52.0957,52.332,28935.0
2021-02-05 09:55:00,62.03,62.06,61.71,61.83,14953.0,52.3574,52.3827,52.0873,52.1885,14953.0
2021-02-05 10:00:00,61.82,62.05,61.72,62.0,34793.0,52.1801,52.3742,52.0957,52.332,34793.0
2021-02-05 10:05:00,62.01,62.07,61.78,61.84,29504.0,52.3405,52.3911,52.1463,52.197,29504.0
2021-02-05 10:10:00,61.85,61.92,61.29,61.41,43097.0,52.2054,52.2645,51.7328,51.834,43097.0
2021-02-05 10:15:00,61.4,61.61,61.27,61.33,22129.0,51.8256,52.0029,51.7159,51.7665,22129.0
2021-02-05 10:20:00,61.34,61.74,61.28,61.74,21539.0,51.775,52.1126,51.7243,52.1126,21539.0
2021-02-05 10:25:00,61.73,62.2,61.73,62.17,44610.0,52.1041,52.5009,52.1041,52.4755,44610.0
2021-02-05 10:30:00,62.19,62.41,62.19,62.32,73737.0,52.4924,52.6781,52.4924,52.6021,73737.0
2021-02-05 10:35:00,62.33,62.44,62.33,62.42,30094.0,52.6106,52.7034,52.6106,52.6865,30094.0
2021-02-05 10:40:00,62.4,62.57,62.36,62.49,39430.0,52.6697,52.8132,52.6359,52.7456,39430.0
2021-02-05 10:45:00,62.5,62.5,62.17,62.32,28622.0,52.7541,52.7541,52.4755,52.6021,28622.0
2021-02-05 10:50:00,62.33,62.4,61.89,61.93,35980.0,52.6106,52.6697,52.2392,52.273,35980.0
2021-02-05 10:55:00,61.93,62.24,61.93,62.12,26039.0,52.273,52.5346,52.273,52.4333,26039.0
2021-02-05 11:00:00,62.14,62.15,62.06,62.12,21238.0,52.4502,52.4586,52.3827,52.4333,21238.0
2021-02-05 11:05:00,62.13,62.27,62.02,62.09,29180.0,52.4418,52.5599,52.3489,52.408,29180.0
2021-02-05 11:10:00,62.09,62.15,62.05,62.11,19800.0,52.408,52.4586,52.3742,52.4249,19800.0
2021-02-05 11:15:00,62.09,62.1,61.91,61.91,14937.0,52.408,52.4164,52.2561,52.2561,14937.0
2021-02-05 11:20:00,61.93,62.12,61.84,62.09,21725.0,52.273,52.4333,52.197,52.408,21725.0
2021-02-05 11:25:00,62.1,62.15,62.0,62.14,12394.0,52.4164,52.4586,52.332,52.4502,12394.0
2021-02-05 11:30:00,62.09,62.13,61.85,61.87,18023.0,52.408,52.4418,52.2054,52.2223,18023.0
2021-02-05 11:35:00,61.84,61.91,61.7,61.72,19880.0,52.197,52.2561,52.0788,52.0957,19880.0
2021-02-05 11:40:00,61.72,61.86,61.68,61.77,10960.0,52.0957,52.2139,52.0619,52.1379,10960.0
2021-02-05 11:45:00,61.77,61.79,61.65,61.69,12409.0,52.1379,52.1548,52.0366,52.0704,12409.0
2021-02-05 11:50:00,61.67,61.67,61.53,61.58,12583.0,52.0535,52.0535,51.9353,51.9775,12583.0
2021-02-05 11:55:00,61.63,61.74,61.59,61.64,14598.0,52.0197,52.1126,51.986,52.0282,14598.0
2021-02-05 12:00:00,61.61,61.69,61.47,61.69,17253.0,52.0029,52.0704,51.8847,52.0704,17253.0
2021-02-05 12:05:00,61.7,61.75,61.59,61.67,20160.0,52.0788,52.121,51.986,52.0535,20160.0
2021-02-05 12:10:00,61.67,61.8,61.62,61.74,10913.0,52.0535,52.1632,52.0113,52.1126,10913.0
2021-02-05 12:15:00,61.74,61.85,61.71,61.81,15559.0,52.1126,52.2054,52.0873,52.1717,15559.0
2021-02-05 12:20:00,61.8,61.88,61.78,61.79,10049.0,52.1632,52.2308,52.1463,52.1548,10049.0
2021-02-05 12:25:00,61.77,61.88,61.75,61.86,9623.0,52.1379,52.2308,52.121,52.2139,9623.0
2021-02-05 12:30:00,61.88,61.89,61.77,61.77,12696.0,52.2308,52.2392,52.1379,52.1379,12696.0
2021-02-05 12:35:00,61.78,61.85,61.71,61.75,11203.0,52.1463,52.2054,52.0873,52.121,11203.0
2021-02-05 12:40:00,61.73,61.78,61.61,61.74,14017.0,52.1041,52.1463,52.0029,52.1126,14017.0
2021-02-05 12:45:00,61.73,61.75,61.58,61.65,17776.0,52.1041,52.121,51.9775,52.0366,17776.0
2021-02-05 12:50:00,61.65,61.78,61.64,61.73,9411.0,52.0366,52.1463,52.0282,52.1041,9411.0
2021-02-05 12:55:00,61.75,61.84,61.71,61.82,12295.0,52.121,52.197,52.0873,52.1801,12295.0
2021-02-05 13:00:00,61.82,61.85,61.78,61.81,6545.0,52.1801,52.2054,52.1463,52.1717,6545.0
2021-02-05 13:05:00,61.83,61.83,61.72,61.73,11497.0,52.1885,52.1885,52.0957,52.1041,11497.0
2021-02-05 13:10:00,61.73,61.79,61.69,61.69,13199.0,52.1041,52.1548,52.0704,52.0704,13199.0
2021-02-05 13:15:00,61.68,61.73,61.64,61.71,19061.0,52.0619,52.1041,52.0282,52.0873,19061.0
2021-02-05 13:20:00,61.73,61.75,61.58,61.65,9525.0,52.1041,52.121,51.9775,52.0366,9525.0
2021-02-05 13:25:00,61.68,61.8,61.65,61.75,16663.0,52.0619,52.1632,52.0366,52.121,16663.0
2021-02-05 13:30:00,61.74,61.82,61.72,61.82,15056.0,52.1126,52.1801,52.0957,52.1801,15056.0
2021-02-05 13:35:00,61.81,61.84,61.73,61.73,16186.0,52.1717,52.197,52.1041,52.1041,16186.0
2021-02-05 13:40:00,61.74,61.75,61.62,61.68,12479.0,52.1126,52.121,52.0113,52.0619,12479.0
2021-02-05 13:45:00,61.7,61.97,61.69,61.96,25848.0,52.0788,52.3067,52.0704,52.2983,25848.0
2021-02-05 13:50:00,61.98,61.98,61.84,61.94,26861.0,52.3152,52.3152,52.197,52.2814,26861.0
2021-02-05 13:55:00,61.94,61.97,61.88,61.89,12945.0,52.2814,52.3067,52.2308,52.2392,12945.0
2021-02-05 14:00:00,61.89,61.94,61.83,61.93,24359.0,52.2392,52.2814,52.1885,52.273,24359.0
2021-02-05 14:05:00,61.93,62.06,61.93,62.01,21213.0,52.273,52.3827,52.273,52.3405,21213.0
2021-02-05 14:10:00,62.02,62.16,62.01,62.16,21806.0,52.3489,52.4671,52.3405,52.4671,21806.0
2021-02-05 14:15:00,62.15,62.22,62.07,62.13,15417.0,52.4586,52.5177,52.3911,52.4418,15417.0
2021-02-05 14:20:00,62.14,62.18,61.96,61.97,21028.0,52.4502,52.484,52.2983,52.3067,21028.0
2021-02-05 14:25:00,61.99,62.02,61.91,62.0,13092.0,52.3236,52.3489,52.2561,52.332,13092.0
2021-02-05 14:30:00,62.0,62.12,61.97,61.99,37035.0,52.332,52.4333,52.3067,52.3236,37035.0
2021-02-05 14:35:00,61.99,62.05,61.91,62.0,13411.0,52.3236,52.3742,52.2561,52.332,13411.0
2021-02-05 14:40:00,62.0,62.01,61.91,61.94,14481.0,52.332,52.3405,52.2561,52.2814,14481.0
2021-02-05 14:45:00,61.93,61.97,61.85,61.96,18827.0,52.273,52.3067,52.2054,52.2983,18827.0
2021-02-05 14:50:00,61.98,62.0,61.84,61.93,17070.0,52.3152,52.332,52.197,52.273,17070.0
2021-02-05 14:55:00,61.92,62.01,61.89,62.01,18401.0,52.2645,52.3405,52.2392,52.3405,18401.0
2021-02-05 15:00:00,62.02,62.02,61.91,61.96,20843.0,52.3489,52.3489,52.2561,52.2983,20843.0
2021-02-05 15:05:00,61.96,61.97,61.9,61.92,13981.0,52.2983,52.3067,52.2476,52.2645,13981.0
2021-02-05 15:10:00,61.9,61.92,61.77,61.83,19099.0,52.2476,52.2645,52.1379,52.1885,19099.0
2021-02-05 15:15:00,61.82,61.86,61.68,61.68,77710.0,52.1801,52.2139,52.0619,52.0619,77710.0
2021-02-05 15:20:00,61.69,61.78,61.65,61.66,19920.0,52.0704,52.1463,52.0366,52.0451,19920.0
2021-02-05 15:25:00,61.64,61.64,61.47,61.47,20756.0,52.0282,52.0282,51.8847,51.8847,20756.0
2021-02-05 15:30:00,61.49,61.66,61.49,61.53,42256.0,51.9016,52.0451,51.9016,51.9353,42256.0
2021-02-05 15:35:00,61.55,61.81,61.55,61.65,38096.0,51.9522,52.1717,51.9522,52.0366,38096.0
2021-02-05 15:40:00,61.63,61.66,61.57,61.64,23782.0,52.0197,52.0451,51.9691,52.0282,23782.0
2021-02-05 15:45:00,61.64,61.77,61.62,61.72,43100.0,52.0282,52.1379,52.0113,52.0957,43100.0
2021-02-05 15:50:00,61.71,61.72,61.51,61.61,44724.0,52.0873,52.0957,51.9184,52.0029,44724.0
2021-02-05 15:55:00,61.63,61.76,61.56,61.73,157380.0,52.0197,52.1295,51.9607,52.1041,157380.0
2021-02-08 09:30:00,62.42,62.75,62.42,62.7,82577.0,52.6865,52.9651,52.6865,52.9229,82577.0
2021-02-08 09:35:00,62.67,62.75,62.34,62.57,59688.0,52.8976,52.9651,52.619,52.8132,59688.0
2021-02-08 09:40:00,62.56,62.76,62.56,62.71,33848.0,52.8047,52.9735,52.8047,52.9313,33848.0
2021-02-08 09:45:00,62.7,63.19,62.69,63.04,71691.0,52.9229,53.3365,52.9144,53.2099,71691.0
2021-02-08 09:50:00,63.09,63.35,63.08,63.35,70051.0,53.2521,53.4715,53.2436,53.4715,70051.0
2021-02-08 09:55:00,63.37,63.59,63.31,63.31,66158.0,53.4884,53.6741,53.4378,53.4378,66158.0
2021-02-08 10:00:00,63.3,63.47,63.13,63.23,31376.0,53.4293,53.5728,53.2858,53.3702,31376.0
2021-02-08 10:05:00,63.19,63.5,63.11,63.45,55551.0,53.3365,53.5981,53.269,53.5559,55551.0
2021-02-08 10:10:00,63.48,63.77,63.47,63.75,61230.0,53.5813,53.826,53.5728,53.8092,61230.0
2021-02-08 10:15:00,63.74,63.97,63.74,63.93,48502.0,53.8007,53.9948,53.8007,53.9611,48502.0
2021-02-08 10:20:00,63.92,64.18,63.88,64.14,64297.0,53.9526,54.1721,53.9189,54.1383,64297.0
2021-02-08 10:25:00,64.12,64.35,64.07,64.26,60914.0,54.1215,54.3156,54.0793,54.2396,60914.0
2021-02-08 10:30:00,64.25,64.45,64.01,64.43,49932.0,54.2312,54.4,54.0286,54.3831,49932.0
2021-02-08 10:35:00,64.42,64.45,63.88,63.92,39958.0,54.3747,54.4,53.9189,53.9526,39958.0
2021-02-08 10:40:00,63.92,64.1,63.92,64.07,23453.0,53.9526,54.1046,53.9526,54.0793,23453.0
2021-02-08 10:45:00,64.09,64.3,64.08,64.21,25648.0,54.0961,54.2734,54.0877,54.1974,25648.0
2021-02-08 10:50:00,64.2,64.21,63.83,63.89,26782.0,54.189,54.1974,53.8767,53.9273,26782.0
2021-02-08 10:55:00,63.88,63.94,63.76,63.78,45015.0,53.9189,53.9695,53.8176,53.8345,45015.0
2021-02-08 11:00:00,63.78,63.9,63.74,63.87,24486.0,53.8345,53.9358,53.8007,53.9104,24486.0
2021-02-08 11:05:00,63.89,64.05,63.84,64.05,20956.0,53.9273,54.0624,53.8851,54.0624,20956.0
2021-02-08 11:10:00,64.07,64.12,63.96,64.01,15523.0,54.0793,54.1215,53.9864,54.0286,15523.0
2021-02-08 11:15:00,64.0,64.08,63.93,64.05,13668.0,54.0202,54.0877,53.9611,54.0624,13668.0
2021-02-08 11:20:00,64.06,64.22,64.05,64.19,16444.0,54.0708,54.2059,54.0624,54.1805,16444.0
2021-02-08 11:25:00,64.19,64.26,64.04,64.17,23732.0,54.1805,54.2396,54.0539,54.1637,23732.0
2021-02-08 11:30:00,64.17,64.24,63.99,64.08,41208.0,54.1637,54.2227,54.0117,54.0877,41208.0
2021-02-08 11:35:00,64.11,64.11,63.87,63.97,19301.0,54.113,54.113,53.9104,53.9948,19301.0
2021-02-08 11:40:00,63.95,63.96,63.59,63.59,24307.0,53.978,53.9864,53.6741,53.6741,24307.0
2021-02-08 11:45:00,63.6,63.81,63.6,63.77,12029.0,53.6825,53.8598,53.6825,53.826,12029.0
2021-02-08 11:50:00,63.74,63.86,63.74,63.82,13830.0,53.8007,53.902,53.8007,53.8682,13830.0
2021-02-08 11:55:00,63.78,63.91,63.77,63.87,34336.0,53.8345,53.9442,53.826,53.9104,34336.0
2021-02-08 12:00:00,63.91,64.06,63.91,63.99,25358.0,53.9442,54.0708,53.9442,54.0117,25358.0
2021-02-08 12:05:00,63.97,64.09,63.93,64.08,12951.0,53.9948,54.0961,53.9611,54.0877,12951.0
2021-02-08 12:10:00,64.08,64.14,64.0,64.14,14067.0,54.0877,54.1383,54.0202,54.1383,14067.0
2021-02-08 12:15:00,64.15,64.35,64.15,64.34,39444.0,54.1468,54.3156,54.1468,54.3072,39444.0
2021-02-08 12:20:00,64.31,64.43,64.28,64.41,23214.0,54.2818,54.3831,54.2565,54.3662,23214.0
2021-02-08 12:25:00,64.42,64.6,64.38,64.57,35981.0,54.3747,54.5266,54.3409,54.5013,35981.0
2021-02-08 12:30:00,64.56,64.85,64.56,64.82,82236.0,54.4928,54.7376,54.4928,54.7123,82236.0
2021-02-08 12:35:00,64.81,64.87,64.66,64.84,85653.0,54.7039,54.7545,54.5773,54.7292,85653.0
2021-02-08 12:40:00,64.84,64.9,64.76,64.87,37772.0,54.7292,54.7798,54.6617,54.7545,37772.0
2021-02-08 12:45:00,64.86,64.86,64.71,64.77,25059.0,54.7461,54.7461,54.6195,54.6701,25059.0
2021-02-08 12:50:00,64.79,64.91,64.77,64.86,24239.0,54.687,54.7883,54.6701,54.7461,24239.0
2021-02-08 12:55:00,64.87,64.91,64.8,64.86,25734.0,54.7545,54.7883,54.6954,54.7461,25734.0
2021-02-08 13:00:00,64.87,64.87,64.64,64.64,26153.0,54.7545,54.7545,54.5604,54.5604,26153.0
2021-02-08 13:05:00,64.64,64.72,64.58,64.72,20631.0,54.5604,54.6279,54.5097,54.6279,20631.0
2021-02-08 13:10:00,64.72,64.93,64.67,64.84,30396.0,54.6279,54.8052,54.5857,54.7292,30396.0
2021-02-08 13:15:00,64.86,64.88,64.66,64.67,33932.0,54.7461,54.7629,54.5773,54.5857,33932.0
2021-02-08 13:20:00,64.66,64.77,64.62,64.76,35384.0,54.5773,54.6701,54.5435,54.6617,35384.0
2021-02-08 13:25:00,64.76,64.85,64.68,64.83,33448.0,54.6617,54.7376,54.5941,54.7207,33448.0
2021-02-08 13:30:00,64.82,64.92,64.82,64.86,44451.0,54.7123,54.7967,54.7123,54.7461,44451.0
2021-02-08 13:35:00,64.85,64.85,64.7,64.75,33441.0,54.7376,54.7376,54.611,54.6532,33441.0
2021-02-08 13:40:00,64.75,64.95,64.73,64.86,43157.0,54.6532,54.822,54.6363,54.7461,43157.0
2021-02-08 13:45:00,64.88,64.98,64.84,64.96,21025.0,54.7629,54.8474,54.7292,54.8305,21025.0
2021-02-08 13:50:00,64.96,65.02,64.88,65.0,83210.0,54.8305,54.8811,54.7629,54.8642,83210.0
2021-02-08 13:55:00,64.99,65.07,64.82,64.85,39986.0,54.8558,54.9233,54.7123,54.7376,39986.0
2021-02-08 14:00:00,64.83,65.15,64.76,65.07,37712.0,54.7207,54.9908,54.6617,54.9233,37712.0
2021-02-08 14:05:00,65.05,65.22,65.0,65.15,35134.0,54.9064,55.0499,54.8642,54.9908,35134.0
2021-02-08 14:10:00,65.16,65.32,65.12,65.3,42278.0,54.9993,55.1343,54.9655,55.1175,42278.0
2021-02-08 14:15:00,65.31,65.36,65.22,65.3,51143.0,55.1259,55.1681,55.0499,55.1175,51143.0
2021-02-08 14:20:00,65.31,65.43,65.26,65.4,30982.0,55.1259,55.2272,55.0837,55.2019,30982.0
2021-02-08 14:25:00,65.4,65.42,65.21,65.25,35727.0,55.2019,55.2187,55.0415,55.0753,35727.0
2021-02-08 14:30:00,65.27,65.42,65.25,65.25,29929.0,55.0921,55.2187,55.0753,55.0753,29929.0
2021-02-08 14:35:00,65.25,65.41,65.24,65.35,22483.0,55.0753,55.2103,55.0668,55.1597,22483.0
2021-02-08 14:40:00,65.36,65.49,65.34,65.47,42084.0,55.1681,55.2778,55.1512,55.2609,42084.0
2021-02-08 14:45:00,65.48,65.54,65.4,65.44,30153.0,55.2694,55.32,55.2019,55.2356,30153.0
2021-02-08 14:50:00,65.44,65.46,65.29,65.32,17698.0,55.2356,55.2525,55.109,55.1343,17698.0
2021-02-08 14:55:00,65.31,65.44,65.28,65.3,19959.0,55.1259,55.2356,55.1006,55.1175,19959.0
2021-02-08 15:00:00,65.3,65.32,64.86,64.92,38082.0,55.1175,55.1343,54.7461,54.7967,38082.0
2021-02-08 15:05:00,64.93,64.97,64.87,64.87,22873.0,54.8052,54.8389,54.7545,54.7545,22873.0
2021-02-08 15:10:00,64.89,64.97,64.85,64.88,18540.0,54.7714,54.8389,54.7376,54.7629,18540.0
2021-02-08 15:15:00,64.87,64.9,64.74,64.76,13402.0,54.7545,54.7798,54.6448,54.6617,13402.0
2021-02-08 15:20:00,64.76,64.9,64.74,64.85,26284.0,54.6617,54.7798,54.6448,54.7376,26284.0
2021-02-08 15:25:00,64.85,64.87,64.78,64.81,18670.0,54.7376,54.7545,54.6785,54.7039,18670.0
2021-02-08 15:30:00,64.83,64.91,64.74,64.86,37231.0,54.7207,54.7883,54.6448,54.7461,37231.0
2021-02-08 15:35:00,64.87,64.9,64.75,64.76,43613.0,54.7545,54.7798,54.6532,54.6617,43613.0
2021-02-08 15:40:00,64.75,64.97,64.73,64.95,53217.0,54.6532,54.8389,54.6363,54.822,53217.0
2021-02-08 15:45:00,64.94,65.05,64.85,64.85,58184.0,54.8136,54.9064,54.7376,54.7376,58184.0
2021-02-08 15:50:00,64.85,64.9,64.5,64.58,134822.0,54.7376,54.7798,54.4422,54.5097,134822.0
2021-02-08 15:55:00,64.58,64.8,64.57,64.8,156794.0,54.5097,54.6954,54.5013,54.6954,156794.0
2021-02-09 09:30:00,64.4,64.87,63.73,64.03,127698.0,54.3578,54.7545,53.7923,54.0455,127698.0
2021-02-09 09:35:00,64.05,64.1,63.61,63.76,89870.0,54.0624,54.1046,53.691,53.8176,89870.0
2021-02-09 09:40:00,63.7,64.19,63.39,64.18,80130.0,53.767,54.1805,53.5053,54.1721,80130.0
2021-02-09 09:45:00,64.14,64.84,64.12,64.76,84361.0,54.1383,54.7292,54.1215,54.6617,84361.0
2021-02-09 09:50:00,64.73,65.2,64.73,65.08,57974.0,54.6363,55.033,54.6363,54.9318,57974.0
2021-02-09 09:55:00,65.08,65.15,64.86,64.95,79915.0,54.9318,54.9908,54.7461,54.822,79915.0
2021-02-09 10:00:00,64.92,64.96,64.65,64.66,46313.0,54.7967,54.8305,54.5688,54.5773,46313.0
2021-02-09 10:05:00,64.6,64.77,64.4,64.77,48880.0,54.5266,54.6701,54.3578,54.6701,48880.0
2021-02-09 10:10:00,64.79,65.04,64.79,64.89,43094.0,54.687,54.898,54.687,54.7714,43094.0
2021-02-09 10:15:00,64.92,64.99,64.7,64.98,18622.0,54.7967,54.8558,54.611,54.8474,18622.0
2021-02-09 10:20:00,64.99,65.05,64.8,64.84,26403.0,54.8558,54.9064,54.6954,54.7292,26403.0
2021-02-09 10:25:00,64.82,65.03,64.79,65.0,25114.0,54.7123,54.8896,54.687,54.8642,25114.0
2021-02-09 10:30:00,65.01,65.06,64.56,64.56,30746.0,54.8727,54.9149,54.4928,54.4928,30746.0
2021-02-09 10:35:00,64.53,64.78,64.48,64.59,61775.0,54.4675,54.6785,54.4253,54.5182,61775.0
2021-02-09 10:40:00,64.58,64.82,64.46,64.74,69809.0,54.5097,54.7123,54.4084,54.6448,69809.0
2021-02-09 10:45:00,64.73,64.88,64.68,64.76,59437.0,54.6363,54.7629,54.5941,54.6617,59437.0
2021-02-09 10:50:00,64.76,64.9,64.68,64.9,16832.0,54.6617,54.7798,54.5941,54.7798,16832.0
2021-02-09 10:55:00,64.9,65.09,64.8,64.87,24436.0,54.7798,54.9402,54.6954,54.7545,24436.0
2021-02-09 11:00:00,64.9,64.9,64.64,64.71,22988.0,54.7798,54.7798,54.5604,54.6195,22988.0
2021-02-09 11:05:00,64.73,64.82,64.71,64.75,19767.0,54.6363,54.7123,54.6195,54.6532,19767.0
2021-02-09 11:10:00,64.75,64.76,64.6,64.66,20598.0,54.6532,54.6617,54.5266,54.5773,20598.0
2021-02-09 11:15:00,64.67,64.71,64.51,64.56,44572.0,54.5857,54.6195,54.4506,54.4928,44572.0
2021-02-09 11:20:00,64.55,64.72,64.51,64.6,16468.0,54.4844,54.6279,54.4506,54.5266,16468.0
2021-02-09 11:25:00,64.58,64.87,64.58,64.87,25526.0,54.5097,54.7545,54.5097,54.7545,25526.0
2021-02-09 11:30:00,64.89,64.89,64.78,64.84,22678.0,54.7714,54.7714,54.6785,54.7292,22678.0
2021-02-09 11:35:00,64.82,64.83,64.59,64.6,41675.0,54.7123,54.7207,54.5182,54.5266,41675.0
2021-02-09 11:40:00,64.58,64.64,64.23,64.38,33613.0,54.5097,54.5604,54.2143,54.3409,33613.0
2021-02-09 11:45:00,64.37,64.66,64.34,64.6,33090.0,54.3325,54.5773,54.3072,54.5266,33090.0
2021-02-09 11:50:00,64.57,64.6,64.36,64.38,27355.0,54.5013,54.5266,54.324,54.3409,27355.0
2021-02-09 11:55:00,64.39,64.4,64.27,64.4,23716.0,54.3494,54.3578,54.2481,54.3578,23716.0
2021-02-09 12:00:00,64.4,64.62,64.4,64.62,28177.0,54.3578,54.5435,54.3578,54.5435,28177.0
2021-02-09 12:05:00,64.62,64.62,64.42,64.55,19295.0,54.5435,54.5435,54.3747,54.4844,19295.0
2021-02-09 12:10:00,64.57,64.66,64.52,64.64,16886.0,54.5013,54.5773,54.4591,54.5604,16886.0
2021-02-09 12:15:00,64.64,64.75,64.64,64.74,25860.0,54.5604,54.6532,54.5604,54.6448,25860.0
2021-02-09 12:20:00,64.76,64.82,64.74,64.76,13582.0,54.6617,54.7123,54.6448,54.6617,13582.0
2021-02-09 12:25:00,64.73,64.75,64.66,64.71,11900.0,54.6363,54.6532,54.5773,54.6195,11900.0
2021-02-09 12:30:00,64.72,64.8,64.7,64.78,10978.0,54.6279,54.6954,54.611,54.6785,10978.0
2021-02-09 12:35:00,64.75,64.95,64.71,64.92,26333.0,54.6532,54.822,54.6195,54.7967,26333.0
2021-02-09 12:40:00,64.93,64.97,64.83,64.92,22496.0,54.8052,54.8389,54.7207,54.7967,22496.0
2021-02-09 12:45:00,64.92,64.99,64.87,64.87,17246.0,54.7967,54.8558,54.7545,54.7545,17246.0
2021-02-09 12:50:00,64.92,64.92,64.79,64.83,21983.0,54.7967,54.7967,54.687,54.7207,21983.0
2021-02-09 12:55:00,64.81,64.86,64.71,64.74,17186.0,54.7039,54.7461,54.6195,54.6448,17186.0
2021-02-09 13:00:00,64.74,64.92,64.74,64.84,18817.0,54.6448,54.7967,54.6448,54.7292,18817.0
2021-02-09 13:05:00,64.85,64.92,64.82,64.85,11289.0,54.7376,54.7967,54.7123,54.7376,11289.0
2021-02-09 13:10:00,64.85,64.92,64.82,64.85,16151.0,54.7376,54.7967,54.7123,54.7376,16151.0
2021-02-09 13:15:00,64.85,64.87,64.71,64.79,36821.0,54.7376,54.7545,54.6195,54.687,36821.0
2021-02-09 13:20:00,64.8,64.8,64.62,64.64,19015.0,54.6954,54.6954,54.5435,54.5604,19015.0
2021-02-09 13:25:00,64.64,64.66,64.55,64.59,19178.0,54.5604,54.5773,54.4844,54.5182,19178.0
2021-02-09 13:30:00,64.6,64.7,64.59,64.7,18651.0,54.5266,54.611,54.5182,54.611,18651.0
2021-02-09 13:35:00,64.69,64.93,64.69,64.9,61780.0,54.6026,54.8052,54.6026,54.7798,61780.0
2021-02-09 13:40:00,64.92,64.96,64.75,64.79,27797.0,54.7967,54.8305,54.6532,54.687,27797.0
2021-02-09 13:45:00,64.79,64.82,64.72,64.76,17563.0,54.687,54.7123,54.6279,54.6617,17563.0
2021-02-09 13:50:00,64.75,64.8,64.72,64.8,6687.0,54.6532,54.6954,54.6279,54.6954,6687.0
2021-02-09 13:55:00,64.78,64.86,64.77,64.8,24581.0,54.6785,54.7461,54.6701,54.6954,24581.0
2021-02-09 14:00:00,64.81,64.84,64.75,64.81,13161.0,54.7039,54.7292,54.6532,54.7039,13161.0
2021-02-09 14:05:00,64.81,64.92,64.79,64.89,26069.0,54.7039,54.7967,54.687,54.7714,26069.0
2021-02-09 14:10:00,64.89,64.98,64.86,64.89,17814.0,54.7714,54.8474,54.7461,54.7714,17814.0
2021-02-09 14:15:00,64.89,64.93,64.87,64.89,16067.0,54.7714,54.8052,54.7545,54.7714,16067.0
2021-02-09 14:20:00,64.89,64.94,64.86,64.94,9795.0,54.7714,54.8136,54.7461,54.8136,9795.0
2021-02-09 14:25:00,64.92,65.03,64.88,64.97,36140.0,54.7967,54.8896,54.7629,54.8389,36140.0
2021-02-09 14:30:00,64.94,64.95,64.86,64.93,17909.0,54.8136,54.822,54.7461,54.8052,17909.0
2021-02-09 14:35:00,64.92,64.99,64.9,64.98,20171.0,54.7967,54.8558,54.7798,54.8474,20171.0
2021-02-09 14:40:00,64.98,64.99,64.83,64.84,21929.0,54.8474,54.8558,54.7207,54.7292,21929.0
2021-02-09 14:45:00,64.84,64.89,64.76,64.87,33736.0,54.7292,54.7714,54.6617,54.7545,33736.0
2021-02-09 14:50:00,64.89,64.89,64.72,64.73,37504.0,54.7714,54.7714,54.6279,54.6363,37504.0
2021-02-09 14:55:00,64.72,64.81,64.66,64.72,43119.0,54.6279,54.7039,54.5773,54.6279,43119.0
2021-02-09 15:00:00,64.72,64.81,64.7,64.79,16339.0,54.6279,54.7039,54.611,54.687,16339.0
2021-02-09 15:05:00,64.78,64.79,64.74,64.76,13511.0,54.6785,54.687,54.6448,54.6617,13511.0
2021-02-09 15:10:00,64.76,64.83,64.72,64.83,26212.0,54.6617,54.7207,54.6279,54.7207,26212.0
2021-02-09 15:15:00,64.82,64.83,64.7,64.75,39820.0,54.7123,54.7207,54.611,54.6532,39820.0
2021-02-09 15:20:00,64.75,64.78,64.61,64.62,34130.0,54.6532,54.6785,54.5351,54.5435,34130.0
2021-02-09 15:25:00,64.62,64.64,64.53,64.53,28665.0,54.5435,54.5604,54.4675,54.4675,28665.0
2021-02-09 15:30:00,64.52,64.7,64.51,64.58,31708.0,54.4591,54.611,54.4506,54.5097,31708.0
2021-02-09 15:35:00,64.57,64.85,64.57,64.8,45387.0,54.5013,54.7376,54.5013,54.6954,45387.0
2021-02-09 15:40:00,64.82,64.82,64.66,64.74,37275.0,54.7123,54.7123,54.5773,54.6448,37275.0
2021-02-09 15:45:00,64.75,64.76,64.62,64.63,59716.0,54.6532,54.6617,54.5435,54.5519,59716.0
2021-02-09 15:50:00,64.64,64.66,64.56,64.61,117443.0,54.5604,54.5773,54.4928,54.5351,117443.0
2021-02-09 15:55:00,64.59,64.68,64.53,64.59,161555.0,54.5182,54.5941,54.4675,54.5182,161555.0
2021-02-10 09:30:00,63.78,64.53,63.72,64.06,121472.0,54.6448,55.2873,54.5934,54.8847,121472.0
2021-02-10 09:35:00,63.97,64.56,63.95,64.48,39092.0,54.8075,55.313,54.7904,55.2445,39092.0
2021-02-10 09:40:00,64.5,64.58,64.38,64.51,32600.0,55.2616,55.3302,55.1588,55.2702,32600.0
2021-02-10 09:45:00,64.46,64.5,64.15,64.32,23466.0,55.2274,55.2616,54.9618,55.1074,23466.0
2021-02-10 09:50:00,64.33,64.41,64.15,64.28,25448.0,55.116,55.1845,54.9618,55.0731,25448.0
2021-02-10 09:55:00,64.3,64.38,64.05,64.1,18995.0,55.0903,55.1588,54.8761,54.9189,18995.0
2021-02-10 10:00:00,64.09,64.32,64.09,64.28,21625.0,54.9104,55.1074,54.9104,55.0731,21625.0
2021-02-10 10:05:00,64.28,64.45,64.14,64.42,24987.0,55.0731,55.2188,54.9532,55.1931,24987.0
2021-02-10 10:10:00,64.42,64.49,64.11,64.18,32042.0,55.1931,55.2531,54.9275,54.9875,32042.0
2021-02-10 10:15:00,64.2,64.52,64.15,64.33,36626.0,55.0046,55.2788,54.9618,55.116,36626.0
2021-02-10 10:20:00,64.3,64.3,63.66,63.69,53873.0,55.0903,55.0903,54.542,54.5677,53873.0
2021-02-10 10:25:00,63.69,64.36,63.68,64.22,32491.0,54.5677,55.1417,54.5591,55.0217,32491.0
2021-02-10 10:30:00,64.26,64.36,63.9,64.09,83372.0,55.056,55.1417,54.7476,54.9104,83372.0
2021-02-10 10:35:00,64.09,64.34,64.03,64.03,31058.0,54.9104,55.1246,54.859,54.859,31058.0
2021-02-10 10:40:00,64.01,64.05,63.54,63.56,38404.0,54.8418,54.8761,54.4391,54.4563,38404.0
2021-02-10 10:45:00,63.54,63.77,63.39,63.74,43486.0,54.4391,54.6362,54.3106,54.6105,43486.0
2021-02-10 10:50:00,63.73,64.13,63.63,64.13,32046.0,54.6019,54.9446,54.5162,54.9446,32046.0
2021-02-10 10:55:00,64.11,64.4,63.97,64.4,34928.0,54.9275,55.176,54.8075,55.176,34928.0
2021-02-10 11:00:00,64.41,64.43,64.23,64.23,21721.0,55.1845,55.2017,55.0303,55.0303,21721.0
2021-02-10 11:05:00,64.25,64.43,64.2,64.39,19988.0,55.0474,55.2017,55.0046,55.1674,19988.0
2021-02-10 11:10:00,64.38,64.5,64.32,64.45,21563.0,55.1588,55.2616,55.1074,55.2188,21563.0
2021-02-10 11:15:00,64.44,64.52,64.38,64.48,17161.0,55.2102,55.2788,55.1588,55.2445,17161.0
2021-02-10 11:20:00,64.48,64.68,64.45,64.48,47159.0,55.2445,55.4159,55.2188,55.2445,47159.0
2021-02-10 11:25:00,64.48,64.57,64.3,64.38,21306.0,55.2445,55.3216,55.0903,55.1588,21306.0
2021-02-10 11:30:00,64.4,64.54,64.22,64.47,25986.0,55.176,55.2959,55.0217,55.2359,25986.0
2021-02-10 11:35:00,64.5,64.56,64.44,64.55,10815.0,55.2616,55.313,55.2102,55.3045,10815.0
2021-02-10 11:40:00,64.56,64.68,64.54,64.68,24496.0,55.313,55.4159,55.2959,55.4159,24496.0
2021-02-10 11:45:00,64.68,64.82,64.61,64.65,34547.0,55.4159,55.5358,55.3559,55.3902,34547.0
2021-02-10 11:50:00,64.74,64.95,64.71,64.8,38223.0,55.4673,55.6472,55.4416,55.5187,38223.0
2021-02-10 11:55:00,64.81,64.84,64.71,64.72,17182.0,55.5272,55.5529,55.4416,55.4501,17182.0
2021-02-10 12:00:00,64.7,64.71,64.45,64.7,20433.0,55.433,55.4416,55.2188,55.433,20433.0
2021-02-10 12:05:00,64.71,64.76,64.59,64.68,21786.0,55.4416,55.4844,55.3387,55.4159,21786.0
2021-02-10 12:10:00,64.73,64.85,64.64,64.85,20570.0,55.4587,55.5615,55.3816,55.5615,20570.0
2021-02-10 12:15:00,64.83,65.02,64.81,64.98,44054.0,55.5444,55.7072,55.5272,55.6729,44054.0
2021-02-10 12:20:00,64.97,64.97,64.63,64.64,35265.0,55.6643,55.6643,55.373,55.3816,35265.0
2021-02-10 12:25:00,64.66,64.9,64.64,64.75,17751.0,55.3987,55.6043,55.3816,55.4758,17751.0
2021-02-10 12:30:00,64.71,64.82,64.69,64.78,12035.0,55.4416,55.5358,55.4244,55.5015,12035.0
2021-02-10 12:35:00,64.77,64.84,64.49,64.61,23499.0,55.493,55.5529,55.2531,55.3559,23499.0
2021-02-10 12:40:00,64.62,64.8,64.62,64.77,10867.0,55.3644,55.5187,55.3644,55.493,10867.0
2021-02-10 12:45:00,64.75,64.92,64.74,64.85,8058.0,55.4758,55.6215,55.4673,55.5615,8058.0
2021-02-10 12:50:00,64.83,64.94,64.82,64.92,25337.0,55.5444,55.6386,55.5358,55.6215,25337.0
2021-02-10 12:55:00,64.92,64.95,64.83,64.84,14946.0,55.6215,55.6472,55.5444,55.5529,14946.0
2021-02-10 13:00:00,64.82,64.9,64.81,64.88,17108.0,55.5358,55.6043,55.5272,55.5872,17108.0
2021-02-10 13:05:00,64.87,64.92,64.85,64.88,19647.0,55.5786,55.6215,55.5615,55.5872,19647.0
2021-02-10 13:10:00,64.88,64.98,64.81,64.93,15116.0,55.5872,55.6729,55.5272,55.63,15116.0
2021-02-10 13:15:00,64.93,64.99,64.91,64.96,15518.0,55.63,55.6815,55.6129,55.6558,15518.0
2021-02-10 13:20:00,64.96,65.03,64.95,65.03,25261.0,55.6558,55.7157,55.6472,55.7157,25261.0
2021-02-10 13:25:00,65.02,65.04,64.97,64.99,15279.0,55.7072,55.7243,55.6643,55.6815,15279.0
2021-02-10 13:30:00,65.0,65.01,64.68,64.85,22251.0,55.69,55.6986,55.4159,55.5615,22251.0
2021-02-10 13:35:00,64.88,65.01,64.86,65.01,18541.0,55.5872,55.6986,55.5701,55.6986,18541.0
2021-02-10 13:40:00,65.0,65.08,64.93,64.97,18495.0,55.69,55.7586,55.63,55.6643,18495.0
2021-02-10 13:45:00,64.97,65.02,64.85,64.85,18189.0,55.6643,55.7072,55.5615,55.5615,18189.0
2021-02-10 13:50:00,64.84,64.91,64.78,64.78,16993.0,55.5529,55.6129,55.5015,55.5015,16993.0
2021-02-10 13:55:00,64.78,64.95,64.75,64.8,21882.0,55.5015,55.6472,55.4758,55.5187,21882.0
2021-02-10 14:00:00,64.84,64.88,64.64,64.65,30531.0,55.5529,55.5872,55.3816,55.3902,30531.0
2021-02-10 14:05:00,64.65,64.79,64.58,64.66,20895.0,55.3902,55.5101,55.3302,55.3987,20895.0
2021-02-10 14:10:00,64.66,64.69,64.63,64.66,13974.0,55.3987,55.4244,55.373,55.3987,13974.0
2021-02-10 14:15:00,64.64,64.84,64.62,64.84,21360.0,55.3816,55.5529,55.3644,55.5529,21360.0
2021-02-10 14:20:00,64.8,64.86,64.6,64.68,23218.0,55.5187,55.5701,55.3473,55.4159,23218.0
2021-02-10 14:25:00,64.66,64.82,64.63,64.68,10386.0,55.3987,55.5358,55.373,55.4159,10386.0
2021-02-10 14:30:00,64.73,64.91,64.71,64.87,19814.0,55.4587,55.6129,55.4416,55.5786,19814.0
2021-02-10 14:35:00,64.88,64.88,64.76,64.81,14520.0,55.5872,55.5872,55.4844,55.5272,14520.0
2021-02-10 14:40:00,64.84,64.95,64.83,64.95,11377.0,55.5529,55.6472,55.5444,55.6472,11377.0
2021-02-10 14:45:00,64.92,65.0,64.88,64.96,17596.0,55.6215,55.69,55.5872,55.6558,17596.0
2021-02-10 14:50:00,64.97,65.05,64.93,65.05,21372.0,55.6643,55.7329,55.63,55.7329,21372.0
2021-02-10 14:55:00,65.07,65.2,65.05,65.19,17969.0,55.75,55.8614,55.7329,55.8528,17969.0
2021-02-10 15:00:00,65.18,65.4,65.18,65.38,31583.0,55.8442,56.0327,55.8442,56.0156,31583.0
2021-02-10 15:05:00,65.37,65.38,65.21,65.25,28265.0,56.007,56.0156,55.8699,55.9042,28265.0
2021-02-10 15:10:00,65.25,65.25,65.01,65.02,61570.0,55.9042,55.9042,55.6986,55.7072,61570.0
2021-02-10 15:15:00,65.02,65.11,64.95,65.02,47100.0,55.7072,55.7843,55.6472,55.7072,47100.0
2021-02-10 15:20:00,65.04,65.06,64.9,64.9,27147.0,55.7243,55.7414,55.6043,55.6043,27147.0
2021-02-10 15:25:00,64.88,64.98,64.74,64.87,35794.0,55.5872,55.6729,55.4673,55.5786,35794.0
2021-02-10 15:30:00,64.87,64.92,64.72,64.74,31576.0,55.5786,55.6215,55.4501,55.4673,31576.0
2021-02-10 15:35:00,64.72,64.75,64.65,64.67,28802.0,55.4501,55.4758,55.3902,55.4073,28802.0
2021-02-10 15:40:00,64.66,64.85,64.63,64.7,36655.0,55.3987,55.5615,55.373,55.433,36655.0
2021-02-10 15:45:00,64.73,64.93,64.71,64.89,45494.0,55.4587,55.63,55.4416,55.5958,45494.0
2021-02-10 15:50:00,64.91,65.06,64.84,65.02,112214.0,55.6129,55.7414,55.5529,55.7072,112214.0
2021-02-10 15:55:00,65.03,65.15,64.89,65.12,157214.0,55.7157,55.8185,55.5958,55.7928,157214.0
2021-02-11 09:30:00,64.67,64.79,63.98,64.29,94063.0,55.4073,55.5101,54.8161,55.0817,94063.0
2021-02-11 09:35:00,64.35,64.78,64.18,64.74,36621.0,55.1331,55.5015,54.9875,55.4673,36621.0
2021-02-11 09:40:00,64.75,64.99,64.54,64.89,26539.0,55.4758,55.6815,55.2959,55.5958,26539.0
2021-02-11 09:45:00,64.92,64.94,64.65,64.79,36022.0,55.6215,55.6386,55.3902,55.5101,36022.0
2021-02-11 09:50:00,64.82,64.96,64.54,64.64,26222.0,55.5358,55.6558,55.2959,55.3816,26222.0
2021-02-11 09:55:00,64.69,64.98,64.5,64.5,18517.0,55.4244,55.6729,55.2616,55.2616,18517.0
2021-02-11 10:00:00,64.51,64.55,64.3,64.45,48733.0,55.2702,55.3045,55.0903,55.2188,48733.0
2021-02-11 10:05:00,64.47,64.55,64.28,64.31,30313.0,55.2359,55.3045,55.0731,55.0989,30313.0
2021-02-11 10:10:00,64.34,64.38,64.21,64.28,19028.0,55.1246,55.1588,55.0132,55.0731,19028.0
2021-02-11 10:15:00,64.23,64.66,64.23,64.55,26418.0,55.0303,55.3987,55.0303,55.3045,26418.0
2021-02-11 10:20:00,64.57,64.62,64.45,64.47,11801.0,55.3216,55.3644,55.2188,55.2359,11801.0
2021-02-11 10:25:00,64.49,64.53,64.36,64.37,15879.0,55.2531,55.2873,55.1417,55.1503,15879.0
2021-02-11 10:30:00,64.37,64.37,64.01,64.08,46877.0,55.1503,55.1503,54.8418,54.9018,46877.0
2021-02-11 10:35:00,64.08,64.2,63.98,64.02,27478.0,54.9018,55.0046,54.8161,54.8504,27478.0
2021-02-11 10:40:00,64.0,64.26,64.0,64.11,25889.0,54.8333,55.056,54.8333,54.9275,25889.0
2021-02-11 10:45:00,64.1,64.17,63.97,64.06,25900.0,54.9189,54.9789,54.8075,54.8847,25900.0
2021-02-11 10:50:00,64.08,64.09,63.98,64.03,18612.0,54.9018,54.9104,54.8161,54.859,18612.0
2021-02-11 10:55:00,64.05,64.29,64.03,64.25,13995.0,54.8761,55.0817,54.859,55.0474,13995.0
2021-02-11 11:00:00,64.19,64.19,63.75,63.76,21353.0,54.996,54.996,54.6191,54.6276,21353.0
2021-02-11 11:05:00,63.75,63.76,63.43,63.43,50460.0,54.6191,54.6276,54.3449,54.3449,50460.0
2021-02-11 11:10:00,63.42,63.44,63.05,63.07,48128.0,54.3363,54.3535,54.0193,54.0365,48128.0
2021-02-11 11:15:00,63.1,63.33,63.09,63.33,28393.0,54.0622,54.2592,54.0536,54.2592,28393.0
2021-02-11 11:20:00,63.32,63.77,63.29,63.7,37553.0,54.2506,54.6362,54.2249,54.5762,37553.0
2021-02-11 11:25:00,63.7,63.76,63.56,63.7,14209.0,54.5762,54.6276,54.4563,54.5762,14209.0
2021-02-11 11:30:00,63.73,63.81,63.68,63.76,24285.0,54.6019,54.6705,54.5591,54.6276,24285.0
2021-02-11 11:35:00,63.76,63.78,63.53,63.6,10619.0,54.6276,54.6448,54.4306,54.4905,10619.0
2021-02-11 11:40:00,63.61,63.83,63.56,63.82,9574.0,54.4991,54.6876,54.4563,54.679,9574.0
2021-02-11 11:45:00,63.81,63.83,63.6,63.72,11051.0,54.6705,54.6876,54.4905,54.5934,11051.0
2021-02-11 11:50:00,63.7,63.72,63.42,63.51,17142.0,54.5762,54.5934,54.3363,54.4134,17142.0
2021-02-11 11:55:00,63.49,63.69,63.48,63.65,12373.0,54.3963,54.5677,54.3877,54.5334,12373.0
2021-02-11 12:00:00,63.66,63.8,63.65,63.69,13380.0,54.542,54.6619,54.5334,54.5677,13380.0
2021-02-11 12:05:00,63.67,63.7,63.51,63.52,14537.0,54.5505,54.5762,54.4134,54.422,14537.0
2021-02-11 12:10:00,63.53,63.63,63.51,63.58,14225.0,54.4306,54.5162,54.4134,54.4734,14225.0
2021-02-11 12:15:00,63.55,63.57,63.15,63.16,27545.0,54.4477,54.4648,54.105,54.1136,27545.0
2021-02-11 12:20:00,63.15,63.29,63.1,63.11,15509.0,54.105,54.2249,54.0622,54.0707,15509.0
2021-02-11 12:25:00,63.11,63.12,62.88,62.98,26095.0,54.0707,54.0793,53.8737,53.9593,26095.0
2021-02-11 12:30:00,62.95,63.28,62.95,63.23,19894.0,53.9336,54.2164,53.9336,54.1735,19894.0
2021-02-11 12:35:00,63.28,63.51,63.28,63.47,14436.0,54.2164,54.4134,54.2164,54.3792,14436.0
2021-02-11 12:40:00,63.45,63.45,63.25,63.38,11739.0,54.362,54.362,54.1907,54.3021,11739.0
2021-02-11 12:45:00,63.32,63.39,63.24,63.32,17377.0,54.2506,54.3106,54.1821,54.2506,17377.0
2021-02-11 12:50:00,63.36,63.36,63.18,63.29,15961.0,54.2849,54.2849,54.1307,54.2249,15961.0
2021-02-11 12:55:00,63.32,63.52,63.3,63.46,9950.0,54.2506,54.422,54.2335,54.3706,9950.0
2021-02-11 13:00:00,63.45,63.5,63.35,63.5,9656.0,54.362,54.4049,54.2764,54.4049,9656.0
2021-02-11 13:05:00,63.52,63.67,63.5,63.54,11196.0,54.422,54.5505,54.4049,54.4391,11196.0
2021-02-11 13:10:00,63.59,63.73,63.54,63.73,8653.0,54.482,54.6019,54.4391,54.6019,8653.0
2021-02-11 13:15:00,63.7,63.86,63.69,63.86,7778.0,54.5762,54.7133,54.5677,54.7133,7778.0
2021-02-11 13:20:00,63.87,63.98,63.8,63.98,13313.0,54.7219,54.8161,54.6619,54.8161,13313.0
2021-02-11 13:25:00,63.96,63.99,63.88,63.88,14220.0,54.799,54.8247,54.7304,54.7304,14220.0
2021-02-11 13:30:00,63.89,64.0,63.88,63.96,10202.0,54.739,54.8333,54.7304,54.799,10202.0
2021-02-11 13:35:00,64.01,64.01,63.83,63.91,10035.0,54.8418,54.8418,54.6876,54.7561,10035.0
2021-02-11 13:40:00,63.94,63.95,63.81,63.82,10435.0,54.7818,54.7904,54.6705,54.679,10435.0
2021-02-11 13:45:00,63.81,63.96,63.77,63.93,14043.0,54.6705,54.799,54.6362,54.7733,14043.0
2021-02-11 13:50:00,63.92,63.92,63.8,63.81,7705.0,54.7647,54.7647,54.6619,54.6705,7705.0
2021-02-11 13:55:00,63.81,63.94,63.8,63.9,14802.0,54.6705,54.7818,54.6619,54.7476,14802.0
2021-02-11 14:00:00,63.89,63.89,63.76,63.77,14813.0,54.739,54.739,54.6276,54.6362,14813.0
2021-02-11 14:05:00,63.76,63.89,63.75,63.87,13654.0,54.6276,54.739,54.6191,54.7219,13654.0
2021-02-11 14:10:00,63.84,63.86,63.72,63.8,10713.0,54.6962,54.7133,54.5934,54.6619,10713.0
2021-02-11 14:15:00,63.78,63.89,63.77,63.84,13160.0,54.6448,54.739,54.6362,54.6962,13160.0
2021-02-11 14:20:00,63.85,63.91,63.75,63.85,11534.0,54.7047,54.7561,54.6191,54.7047,11534.0
2021-02-11 14:25:00,63.84,63.91,63.8,63.85,11859.0,54.6962,54.7561,54.6619,54.7047,11859.0
2021-02-11 14:30:00,63.86,63.86,63.76,63.78,10792.0,54.7133,54.7133,54.6276,54.6448,10792.0
2021-02-11 14:35:00,63.79,63.79,63.7,63.72,9303.0,54.6533,54.6533,54.5762,54.5934,9303.0
2021-02-11 14:40:00,63.72,63.88,63.71,63.87,11286.0,54.5934,54.7304,54.5848,54.7219,11286.0
2021-02-11 14:45:00,63.89,63.96,63.86,63.9,16742.0,54.739,54.799,54.7133,54.7476,16742.0
2021-02-11 14:50:00,63.91,63.94,63.84,63.94,8318.0,54.7561,54.7818,54.6962,54.7818,8318.0
2021-02-11 14:55:00,63.96,63.99,63.88,63.98,13691.0,54.799,54.8247,54.7304,54.8161,13691.0
2021-02-11 15:00:00,63.97,64.11,63.97,64.05,17360.0,54.8075,54.9275,54.8075,54.8761,17360.0
2021-02-11 15:05:00,64.06,64.12,64.03,64.11,11736.0,54.8847,54.9361,54.859,54.9275,11736.0
2021-02-11 15:10:00,64.12,64.22,64.07,64.22,19263.0,54.9361,55.0217,54.8932,55.0217,19263.0
2021-02-11 15:15:00,64.24,64.29,64.19,64.21,11297.0,55.0389,55.0817,54.996,55.0132,11297.0
2021-02-11 15:20:00,64.2,64.29,64.18,64.27,19704.0,55.0046,55.0817,54.9875,55.0646,19704.0
2021-02-11 15:25:00,64.26,64.34,64.2,64.21,17234.0,55.056,55.1246,55.0046,55.0132,17234.0
2021-02-11 15:30:00,64.2,64.32,64.2,64.31,13001.0,55.0046,55.1074,55.0046,55.0989,13001.0
2021-02-11 15:35:00,64.32,64.42,64.25,64.41,22445.0,55.1074,55.1931,55.0474,55.1845,22445.0
2021-02-11 15:40:00,64.39,64.49,64.3,64.38,20923.0,55.1674,55.2531,55.0903,55.1588,20923.0
2021-02-11 15:45:00,64.36,64.43,64.26,64.31,40891.0,55.1417,55.2017,55.056,55.0989,40891.0
2021-02-11 15:50:00,64.31,64.43,64.27,64.41,42439.0,55.0989,55.2017,55.0646,55.1845,42439.0
2021-02-11 15:55:00,64.39,64.62,64.38,64.54,144485.0,55.1674,55.3644,55.1588,55.2959,144485.0
2021-02-12 09:30:00,63.83,64.39,63.8,64.07,92856.0,54.6876,55.1674,54.6619,54.8932,92856.0
2021-02-12 09:35:00,64.09,64.49,63.95,64.04,38617.0,54.9104,55.2531,54.7904,54.8675,38617.0
2021-02-12 09:40:00,64.09,64.29,64.01,64.09,27377.0,54.9104,55.0817,54.8418,54.9104,27377.0
2021-02-12 09:45:00,64.09,64.42,64.02,64.18,55183.0,54.9104,55.1931,54.8504,54.9875,55183.0
2021-02-12 09:50:00,64.18,64.34,64.11,64.17,25538.0,54.9875,55.1246,54.9275,54.9789,25538.0
2021-02-12 09:55:00,64.17,64.42,64.17,64.39,53303.0,54.9789,55.1931,54.9789,55.1674,53303.0
2021-02-12 10:00:00,64.34,64.45,64.26,64.34,39206.0,55.1246,55.2188,55.056,55.1246,39206.0
2021-02-12 10:05:00,64.32,64.67,64.32,64.61,56614.0,55.1074,55.4073,55.1074,55.3559,56614.0
2021-02-12 10:10:00,64.62,64.63,64.36,64.38,31512.0,55.3644,55.373,55.1417,55.1588,31512.0
2021-02-12 10:15:00,64.39,64.43,64.12,64.21,24724.0,55.1674,55.2017,54.9361,55.0132,24724.0
2021-02-12 10:20:00,64.21,64.39,64.09,64.39,38202.0,55.0132,55.1674,54.9104,55.1674,38202.0
2021-02-12 10:25:00,64.39,64.41,64.22,64.3,42529.0,55.1674,55.1845,55.0217,55.0903,42529.0
2021-02-12 10:30:00,64.32,64.32,63.98,64.09,20722.0,55.1074,55.1074,54.8161,54.9104,20722.0
2021-02-12 10:35:00,64.08,64.47,64.08,64.3,28142.0,54.9018,55.2359,54.9018,55.0903,28142.0
2021-02-12 10:40:00,64.3,64.32,64.12,64.32,22064.0,55.0903,55.1074,54.9361,55.1074,22064.0
2021-02-12 10:45:00,64.32,64.34,64.23,64.32,26065.0,55.1074,55.1246,55.0303,55.1074,26065.0
2021-02-12 10:50:00,64.31,64.39,64.01,64.01,38062.0,55.0989,55.1674,54.8418,54.8418,38062.0
2021-02-12 10:55:00,64.0,64.18,63.95,64.18,25859.0,54.8333,54.9875,54.7904,54.9875,25859.0
2021-02-12 11:00:00,64.19,64.26,64.02,64.09,25799.0,54.996,55.056,54.8504,54.9104,25799.0
2021-02-12 11:05:00,64.09,64.18,63.92,64.15,20219.0,54.9104,54.9875,54.7647,54.9618,20219.0
2021-02-12 11:10:00,64.16,64.29,64.16,64.25,17089.0,54.9703,55.0817,54.9703,55.0474,17089.0
2021-02-12 11:15:00,64.26,64.3,64.13,64.29,22016.0,55.056,55.0903,54.9446,55.0817,22016.0
2021-02-12 11:20:00,64.27,64.28,64.12,64.18,21818.0,55.0646,55.0731,54.9361,54.9875,21818.0
2021-02-12 11:25:00,64.17,64.17,63.95,63.98,15436.0,54.9789,54.9789,54.7904,54.8161,15436.0
2021-02-12 11:30:00,64.0,64.09,63.89,63.94,24401.0,54.8333,54.9104,54.739,54.7818,24401.0
2021-02-12 11:35:00,63.95,64.2,63.95,64.2,17975.0,54.7904,55.0046,54.7904,55.0046,17975.0
2021-02-12 11:40:00,64.18,64.27,64.13,64.26,14871.0,54.9875,55.0646,54.9446,55.056,14871.0
2021-02-12 11:45:00,64.27,64.51,64.26,64.4,23062.0,55.0646,55.2702,55.056,55.176,23062.0
2021-02-12 11:50:00,64.42,64.52,64.41,64.46,17570.0,55.1931,55.2788,55.1845,55.2274,17570.0
2021-02-12 11:55:00,64.45,64.5,64.29,64.32,18711.0,55.2188,55.2616,55.0817,55.1074,18711.0
2021-02-12 12:00:00,64.33,64.64,64.32,64.63,25531.0,55.116,55.3816,55.1074,55.373,25531.0
2021-02-12 12:05:00,64.61,64.63,64.5,64.55,45480.0,55.3559,55.373,55.2616,55.3045,45480.0
2021-02-12 12:10:00,64.55,64.7,64.55,64.69,34630.0,55.3045,55.433,55.3045,55.4244,34630.0
2021-02-12 12:15:00,64.67,64.68,64.44,64.44,21299.0,55.4073,55.4159,55.2102,55.2102,21299.0
2021-02-12 12:20:00,64.43,64.45,64.35,64.42,11173.0,55.2017,55.2188,55.1331,55.1931,11173.0
2021-02-12 12:25:00,64.44,64.55,64.44,64.54,9472.0,55.2102,55.3045,55.2102,55.2959,9472.0
2021-02-12 12:30:00,64.54,64.57,64.36,64.52,13595.0,55.2959,55.3216,55.1417,55.2788,13595.0
2021-02-12 12:35:00,64.53,64.65,64.5,64.62,9617.0,55.2873,55.3902,55.2616,55.3644,9617.0
2021-02-12 12:40:00,64.66,64.66,64.45,64.5,10342.0,55.3987,55.3987,55.2188,55.2616,10342.0
2021-02-12 12:45:00,64.53,64.56,64.3,64.37,8857.0,55.2873,55.313,55.0903,55.1503,8857.0
2021-02-12 12:50:00,64.43,64.43,64.28,64.34,6036.0,55.2017,55.2017,55.0731,55.1246,6036.0
2021-02-12 12:55:00,64.34,64.4,64.27,64.33,10438.0,55.1246,55.176,55.0646,55.116,10438.0
2021-02-12 13:00:00,64.33,64.38,64.3,64.33,10534.0,55.116,55.1588,55.0903,55.116,10534.0
2021-02-12 13:05:00,64.32,64.44,64.27,64.43,14821.0,55.1074,55.2102,55.0646,55.2017,14821.0
2021-02-12 13:10:00,64.44,64.52,64.42,64.43,9648.0,55.2102,55.2788,55.1931,55.2017,9648.0
2021-02-12 13:15:00,64.44,64.56,64.42,64.46,20805.0,55.2102,55.313,55.1931,55.2274,20805.0
2021-02-12 13:20:00,64.43,64.51,64.36,64.44,25381.0,55.2017,55.2702,55.1417,55.2102,25381.0
2021-02-12 13:25:00,64.45,64.51,64.42,64.47,22955.0,55.2188,55.2702,55.1931,55.2359,22955.0
2021-02-12 13:30:00,64.47,64.5,64.42,64.47,14403.0,55.2359,55.2616,55.1931,55.2359,14403.0
2021-02-12 13:35:00,64.44,64.51,64.4,64.43,11532.0,55.2102,55.2702,55.176,55.2017,11532.0
2021-02-12 13:40:00,64.44,64.45,64.3,64.36,8489.0,55.2102,55.2188,55.0903,55.1417,8489.0
2021-02-12 13:45:00,64.37,64.42,64.33,64.39,9518.0,55.1503,55.1931,55.116,55.1674,9518.0
2021-02-12 13:50:00,64.38,64.39,64.29,64.31,13009.0,55.1588,55.1674,55.0817,55.0989,13009.0
2021-02-12 13:55:00,64.3,64.34,64.24,64.32,11064.0,55.0903,55.1246,55.0389,55.1074,11064.0
2021-02-12 14:00:00,64.33,64.33,64.14,64.18,14379.0,55.116,55.116,54.9532,54.9875,14379.0
2021-02-12 14:05:00,64.18,64.23,64.11,64.16,10104.0,54.9875,55.0303,54.9275,54.9703,10104.0
2021-02-12 14:10:00,64.17,64.19,64.08,64.09,10474.0,54.9789,54.996,54.9018,54.9104,10474.0
2021-02-12 14:15:00,64.08,64.2,64.06,64.16,9786.0,54.9018,55.0046,54.8847,54.9703,9786.0
2021-02-12 14:20:00,64.18,64.23,64.14,64.21,9441.0,54.9875,55.0303,54.9532,55.0132,9441.0
2021-02-12 14:25:00,64.22,64.24,64.15,64.24,7909.0,55.0217,55.0389,54.9618,55.0389,7909.0
2021-02-12 14:30:00,64.24,64.24,64.15,64.18,7215.0,55.0389,55.0389,54.9618,54.9875,7215.0
2021-02-12 14:35:00,64.14,64.24,64.09,64.23,12236.0,54.9532,55.0389,54.9104,55.0303,12236.0
2021-02-12 14:40:00,64.21,64.21,64.13,64.19,14045.0,55.0132,55.0132,54.9446,54.996,14045.0
2021-02-12 14:45:00,64.18,64.24,64.17,64.19,11825.0,54.9875,55.0389,54.9789,54.996,11825.0
2021-02-12 14:50:00,64.19,64.21,64.12,64.12,11379.0,54.996,55.0132,54.9361,54.9361,11379.0
2021-02-12 14:55:00,64.11,64.24,64.09,64.2,10365.0,54.9275,55.0389,54.9104,55.0046,10365.0
2021-02-12 15:00:00,64.22,64.37,64.22,64.36,10035.0,55.0217,55.1503,55.0217,55.1417,10035.0
2021-02-12 15:05:00,64.36,64.44,64.33,64.36,18137.0,55.1417,55.2102,55.116,55.1417,18137.0
2021-02-12 15:10:00,64.33,64.44,64.3,64.42,11724.0,55.116,55.2102,55.0903,55.1931,11724.0
2021-02-12 15:15:00,64.43,64.44,64.32,64.36,14457.0,55.2017,55.2102,55.1074,55.1417,14457.0
2021-02-12 15:20:00,64.38,64.38,64.26,64.31,16469.0,55.1588,55.1588,55.056,55.0989,16469.0
2021-02-12 15:25:00,64.3,64.36,64.27,64.33,15043.0,55.0903,55.1417,55.0646,55.116,15043.0
2021-02-12 15:30:00,64.33,64.47,64.32,64.45,20898.0,55.116,55.2359,55.1074,55.2188,20898.0
2021-02-12 15:35:00,64.45,64.65,64.45,64.54,35989.0,55.2188,55.3902,55.2188,55.2959,35989.0
2021-02-12 15:40:00,64.55,64.7,64.53,64.54,32501.0,55.3045,55.433,55.2873,55.2959,32501.0
2021-02-12 15:45:00,64.53,64.63,64.52,64.6,29232.0,55.2873,55.373,55.2788,55.3473,29232.0
2021-02-12 15:50:00,64.6,64.76,64.58,64.73,57208.0,55.3473,55.4844,55.3302,55.4587,57208.0
2021-02-12 15:55:00,64.73,64.78,64.63,64.76,99713.0,55.4587,55.5015,55.373,55.4844,99713.0
2021-02-16 09:30:00,66.0,66.7,65.81,66.55,208066.0,56.5468,57.1465,56.384,57.018,208066.0
2021-02-16 09:35:00,66.56,67.05,66.41,66.86,71334.0,57.0266,57.4464,56.8981,57.2836,71334.0
2021-02-16 09:40:00,66.76,67.02,66.43,66.9,68437.0,57.1979,57.4207,56.9152,57.3179,68437.0
2021-02-16 09:45:00,66.85,66.98,66.76,66.83,48912.0,57.275,57.3864,57.1979,57.2579,48912.0
2021-02-16 09:50:00,66.8,66.9,66.61,66.8,29958.0,57.2322,57.3179,57.0694,57.2322,29958.0
2021-02-16 09:55:00,66.77,67.39,66.77,67.34,44389.0,57.2065,57.7377,57.2065,57.6949,44389.0
2021-02-16 10:00:00,67.37,67.73,67.36,67.5,89121.0,57.7206,58.029,57.712,57.8319,89121.0
2021-02-16 10:05:00,67.48,67.49,67.09,67.24,35103.0,57.8148,57.8234,57.4807,57.6092,35103.0
2021-02-16 10:10:00,67.26,67.26,66.58,66.58,35632.0,57.6263,57.6263,57.0437,57.0437,35632.0
2021-02-16 10:15:00,66.58,66.81,66.58,66.69,30964.0,57.0437,57.2408,57.0437,57.138,30964.0
2021-02-16 10:20:00,66.69,67.01,66.69,66.77,26134.0,57.138,57.4121,57.138,57.2065,26134.0
2021-02-16 10:25:00,66.77,66.78,66.43,66.64,31364.0,57.2065,57.2151,56.9152,57.0951,31364.0
2021-02-16 10:30:00,66.66,66.66,66.28,66.54,40193.0,57.1123,57.1123,56.7867,57.0094,40193.0
2021-02-16 10:35:00,66.53,66.58,66.22,66.32,24578.0,57.0009,57.0437,56.7353,56.821,24578.0
2021-02-16 10:40:00,66.38,66.48,66.3,66.43,18783.0,56.8724,56.958,56.8038,56.9152,18783.0
2021-02-16 10:45:00,66.39,66.66,66.22,66.31,20123.0,56.8809,57.1123,56.7353,56.8124,20123.0
2021-02-16 10:50:00,66.37,66.6,66.18,66.24,23261.0,56.8638,57.0609,56.701,56.7524,23261.0
2021-02-16 10:55:00,66.21,66.66,66.2,66.59,19332.0,56.7267,57.1123,56.7181,57.0523,19332.0
2021-02-16 11:00:00,66.55,66.68,66.43,66.62,18183.0,57.018,57.1294,56.9152,57.078,18183.0
2021-02-16 11:05:00,66.63,66.9,66.55,66.8,28898.0,57.0866,57.3179,57.018,57.2322,28898.0
2021-02-16 11:10:00,66.76,66.82,66.58,66.6,15651.0,57.1979,57.2493,57.0437,57.0609,15651.0
2021-02-16 11:15:00,66.57,66.6,66.43,66.56,10943.0,57.0352,57.0609,56.9152,57.0266,10943.0
2021-02-16 11:20:00,66.53,66.73,66.51,66.61,12929.0,57.0009,57.1722,56.9837,57.0694,12929.0
2021-02-16 11:25:00,66.59,66.8,66.52,66.76,25306.0,57.0523,57.2322,56.9923,57.1979,25306.0
2021-02-16 11:30:00,66.73,66.77,66.55,66.72,14621.0,57.1722,57.2065,57.018,57.1637,14621.0
2021-02-16 11:35:00,66.75,66.77,66.57,66.57,33319.0,57.1894,57.2065,57.0352,57.0352,33319.0
2021-02-16 11:40:00,66.62,66.77,66.55,66.73,14343.0,57.078,57.2065,57.018,57.1722,14343.0
2021-02-16 11:45:00,66.74,66.86,66.68,66.74,19682.0,57.1808,57.2836,57.1294,57.1808,19682.0
2021-02-16 11:50:00,66.7,66.72,66.58,66.61,14524.0,57.1465,57.1637,57.0437,57.0694,14524.0
2021-02-16 11:55:00,66.58,66.58,65.96,65.98,34614.0,57.0437,57.0437,56.5125,56.5297,34614.0
2021-02-16 12:00:00,65.97,66.17,65.88,66.07,27215.0,56.5211,56.6924,56.444,56.6068,27215.0
2021-02-16 12:05:00,66.05,66.05,65.77,65.77,22790.0,56.5896,56.5896,56.3497,56.3497,22790.0
2021-02-16 12:10:00,65.8,66.05,65.73,66.0,16516.0,56.3754,56.5896,56.3155,56.5468,16516.0
2021-02-16 12:15:00,65.99,66.05,65.85,66.01,23665.0,56.5382,56.5896,56.4183,56.5554,23665.0
2021-02-16 12:20:00,65.97,66.06,65.9,65.97,14645.0,56.5211,56.5982,56.4611,56.5211,14645.0
2021-02-16 12:25:00,65.97,66.08,65.9,66.08,13973.0,56.5211,56.6153,56.4611,56.6153,13973.0
2021-02-16 12:30:00,66.03,66.23,66.02,66.03,14326.0,56.5725,56.7438,56.5639,56.5725,14326.0
2021-02-16 12:35:00,66.05,66.25,66.03,66.19,13314.0,56.5896,56.761,56.5725,56.7096,13314.0
2021-02-16 12:40:00,66.21,66.25,66.01,66.15,15680.0,56.7267,56.761,56.5554,56.6753,15680.0
2021-02-16 12:45:00,66.15,66.44,66.15,66.42,11351.0,56.6753,56.9238,56.6753,56.9066,11351.0
2021-02-16 12:50:00,66.43,66.44,66.23,66.4,12069.0,56.9152,56.9238,56.7438,56.8895,12069.0
2021-02-16 12:55:00,66.38,66.43,66.23,66.29,17058.0,56.8724,56.9152,56.7438,56.7953,17058.0
2021-02-16 13:00:00,66.29,66.35,66.28,66.34,7003.0,56.7953,56.8467,56.7867,56.8381,7003.0
2021-02-16 13:05:00,66.35,66.35,66.17,66.18,11531.0,56.8467,56.8467,56.6924,56.701,11531.0
2021-02-16 13:10:00,66.16,66.16,66.02,66.04,12379.0,56.6839,56.6839,56.5639,56.5811,12379.0
2021-02-16 13:15:00,66.05,66.12,65.93,65.96,14416.0,56.5896,56.6496,56.4868,56.5125,14416.0
2021-02-16 13:20:00,65.98,66.24,65.95,66.23,51371.0,56.5297,56.7524,56.504,56.7438,51371.0
2021-02-16 13:25:00,66.23,66.24,66.04,66.19,14652.0,56.7438,56.7524,56.5811,56.7096,14652.0
2021-02-16 13:30:00,66.19,66.36,66.16,66.33,13263.0,56.7096,56.8552,56.6839,56.8295,13263.0
2021-02-16 13:35:00,66.35,66.37,66.1,66.28,17009.0,56.8467,56.8638,56.6325,56.7867,17009.0
2021-02-16 13:40:00,66.27,66.27,65.97,66.04,11279.0,56.7781,56.7781,56.5211,56.5811,11279.0
2021-02-16 13:45:00,65.99,66.08,65.97,66.06,12200.0,56.5382,56.6153,56.5211,56.5982,12200.0
2021-02-16 13:50:00,66.06,66.13,66.0,66.1,17146.0,56.5982,56.6582,56.5468,56.6325,17146.0
2021-02-16 13:55:00,66.07,66.13,66.0,66.02,9045.0,56.6068,56.6582,56.5468,56.5639,9045.0
2021-02-16 14:00:00,66.0,66.1,66.0,66.07,13260.0,56.5468,56.6325,56.5468,56.6068,13260.0
2021-02-16 14:05:00,66.08,66.19,66.06,66.17,16853.0,56.6153,56.7096,56.5982,56.6924,16853.0
2021-02-16 14:10:00,66.14,66.46,66.14,66.44,18472.0,56.6667,56.9409,56.6667,56.9238,18472.0
2021-02-16 14:15:00,66.43,66.5,66.33,66.46,21168.0,56.9152,56.9752,56.8295,56.9409,21168.0
2021-02-16 14:20:00,66.46,66.55,66.44,66.53,19263.0,56.9409,57.018,56.9238,57.0009,19263.0
2021-02-16 14:25:00,66.54,66.67,66.54,66.64,17642.0,57.0094,57.1208,57.0094,57.0951,17642.0
2021-02-16 14:30:00,66.64,66.71,66.54,66.63,15425.0,57.0951,57.1551,57.0094,57.0866,15425.0
2021-02-16 14:35:00,66.64,66.71,66.59,66.61,9344.0,57.0951,57.1551,57.0523,57.0694,9344.0
2021-02-16 14:40:00,66.62,66.7,66.57,66.7,12797.0,57.078,57.1465,57.0352,57.1465,12797.0
2021-02-16 14:45:00,66.72,66.93,66.7,66.89,36932.0,57.1637,57.3436,57.1465,57.3093,36932.0
2021-02-16 14:50:00,66.88,66.88,66.62,66.76,20222.0,57.3007,57.3007,57.078,57.1979,20222.0
2021-02-16 14:55:00,66.76,66.89,66.68,66.85,16391.0,57.1979,57.3093,57.1294,57.275,16391.0
2021-02-16 15:00:00,66.85,66.94,66.79,66.92,23271.0,57.275,57.3522,57.2236,57.335,23271.0
2021-02-16 15:05:00,66.92,66.96,66.86,66.87,27252.0,57.335,57.3693,57.2836,57.2922,27252.0
2021-02-16 15:10:00,66.89,66.97,66.8,66.94,24030.0,57.3093,57.3779,57.2322,57.3522,24030.0
2021-02-16 15:15:00,66.93,67.13,66.91,66.93,53648.0,57.3436,57.5149,57.3265,57.3436,53648.0
2021-02-16 15:20:00,66.92,66.95,66.6,66.83,73698.0,57.335,57.3607,57.0609,57.2579,73698.0
2021-02-16 15:25:00,66.85,67.04,66.85,67.04,40568.0,57.275,57.4378,57.275,57.4378,40568.0
2021-02-16 15:30:00,67.02,67.14,66.9,67.11,35938.0,57.4207,57.5235,57.3179,57.4978,35938.0
2021-02-16 15:35:00,67.11,67.11,66.73,66.82,40288.0,57.4978,57.4978,57.1722,57.2493,40288.0
2021-02-16 15:40:00,66.81,67.0,66.72,66.92,45313.0,57.2408,57.4036,57.1637,57.335,45313.0
2021-02-16 15:45:00,66.93,67.04,66.83,66.87,60132.0,57.3436,57.4378,57.2579,57.2922,60132.0
2021-02-16 15:50:00,66.86,66.86,66.68,66.85,85193.0,57.2836,57.2836,57.1294,57.275,85193.0
2021-02-16 15:55:00,66.84,67.04,66.81,66.92,211476.0,57.2665,57.4378,57.2408,57.335,211476.0
2021-02-17 09:30:00,67.3,67.6,66.65,66.65,129503.0,57.6606,57.9176,57.1037,57.1037,129503.0
2021-02-17 09:35:00,66.6,66.86,66.5,66.68,33656.0,57.0609,57.2836,56.9752,57.1294,33656.0
2021-02-17 09:40:00,66.75,67.22,66.5,67.22,57446.0,57.1894,57.5921,56.9752,57.5921,57446.0
2021-02-17 09:45:00,67.14,67.66,67.14,67.64,28234.0,57.5235,57.969,57.5235,57.9519,28234.0
2021-02-17 09:50:00,67.64,67.88,67.38,67.41,38645.0,57.9519,58.1575,57.7291,57.7548,38645.0
2021-02-17 09:55:00,67.41,67.65,67.35,67.54,30986.0,57.7548,57.9605,57.7034,57.8662,30986.0
2021-02-17 10:00:00,67.57,68.14,67.57,68.08,53748.0,57.8919,58.3803,57.8919,58.3289,53748.0
2021-02-17 10:05:00,68.07,68.35,68.03,68.29,39892.0,58.3203,58.5602,58.286,58.5088,39892.0
2021-02-17 10:10:00,68.28,68.58,68.13,68.3,51033.0,58.5002,58.7573,58.3717,58.5174,51033.0
2021-02-17 10:15:00,68.3,68.42,67.93,68.18,59939.0,58.5174,58.6202,58.2004,58.4145,59939.0
2021-02-17 10:20:00,68.17,68.29,67.79,67.79,37011.0,58.406,58.5088,58.0804,58.0804,37011.0
2021-02-17 10:25:00,67.78,67.9,67.69,67.78,32603.0,58.0718,58.1747,57.9947,58.0718,32603.0
2021-02-17 10:30:00,67.76,67.85,67.6,67.74,32030.0,58.0547,58.1318,57.9176,58.0376,32030.0
2021-02-17 10:35:00,67.83,67.89,67.67,67.67,20807.0,58.1147,58.1661,57.9776,57.9776,20807.0
2021-02-17 10:40:00,67.67,67.69,67.3,67.33,31106.0,57.9776,57.9947,57.6606,57.6863,31106.0
2021-02-17 10:45:00,67.39,67.46,67.02,67.32,46856.0,57.7377,57.7977,57.4207,57.6777,46856.0
2021-02-17 10:50:00,67.31,67.44,67.24,67.42,35064.0,57.6692,57.7805,57.6092,57.7634,35064.0
2021-02-17 10:55:00,67.42,67.53,67.28,67.37,38039.0,57.7634,57.8576,57.6435,57.7206,38039.0
2021-02-17 11:00:00,67.36,67.36,66.6,66.69,47223.0,57.712,57.712,57.0609,57.138,47223.0
2021-02-17 11:05:00,66.7,66.9,66.62,66.75,26227.0,57.1465,57.3179,57.078,57.1894,26227.0
2021-02-17 11:10:00,66.72,66.9,66.53,66.55,34340.0,57.1637,57.3179,57.0009,57.018,34340.0
2021-02-17 11:15:00,66.55,66.61,66.36,66.55,34406.0,57.018,57.0694,56.8552,57.018,34406.0
2021-02-17 11:20:00,66.59,66.94,66.58,66.94,27673.0,57.0523,57.3522,57.0437,57.3522,27673.0
2021-02-17 11:25:00,66.98,67.18,66.79,67.16,23586.0,57.3864,57.5578,57.2236,57.5406,23586.0
2021-02-17 11:30:00,67.19,67.23,66.73,66.83,16263.0,57.5663,57.6006,57.1722,57.2579,16263.0
2021-02-17 11:35:00,66.84,66.87,66.58,66.59,17844.0,57.2665,57.2922,57.0437,57.0523,17844.0
2021-02-17 11:40:00,66.59,66.75,66.46,66.63,18505.0,57.0523,57.1894,56.9409,57.0866,18505.0
2021-02-17 11:45:00,66.6,66.82,66.56,66.72,20064.0,57.0609,57.2493,57.0266,57.1637,20064.0
2021-02-17 11:50:00,66.77,67.03,66.69,66.97,60311.0,57.2065,57.4293,57.138,57.3779,60311.0
2021-02-17 11:55:00,66.97,67.05,66.89,67.05,26051.0,57.3779,57.4464,57.3093,57.4464,26051.0
2021-02-17 12:00:00,67.07,67.16,66.86,66.9,22542.0,57.4635,57.5406,57.2836,57.3179,22542.0
2021-02-17 12:05:00,66.9,67.09,66.83,67.03,14579.0,57.3179,57.4807,57.2579,57.4293,14579.0
2021-02-17 12:10:00,67.02,67.06,66.86,66.88,10405.0,57.4207,57.455,57.2836,57.3007,10405.0
2021-02-17 12:15:00,66.93,67.03,66.88,67.02,19112.0,57.3436,57.4293,57.3007,57.4207,19112.0
2021-02-17 12:20:00,67.01,67.28,67.01,67.23,37858.0,57.4121,57.6435,57.4121,57.6006,37858.0
2021-02-17 12:25:00,67.25,67.44,67.18,67.4,28585.0,57.6178,57.7805,57.5578,57.7463,28585.0
2021-02-17 12:30:00,67.38,67.41,67.23,67.26,47512.0,57.7291,57.7548,57.6006,57.6263,47512.0
2021-02-17 12:35:00,67.27,67.27,67.12,67.17,12264.0,57.6349,57.6349,57.5064,57.5492,12264.0
2021-02-17 12:40:00,67.19,67.23,67.05,67.21,9204.0,57.5663,57.6006,57.4464,57.5835,9204.0
2021-02-17 12:45:00,67.24,67.47,67.21,67.47,15043.0,57.6092,57.8062,57.5835,57.8062,15043.0
2021-02-17 12:50:00,67.45,67.47,67.39,67.42,20983.0,57.7891,57.8062,57.7377,57.7634,20983.0
2021-02-17 12:55:00,67.41,67.5,67.37,67.39,9903.0,57.7548,57.8319,57.7206,57.7377,9903.0
2021-02-17 13:00:00,67.36,67.47,67.35,67.42,10713.0,57.712,57.8062,57.7034,57.7634,10713.0
2021-02-17 13:05:00,67.42,67.63,67.41,67.57,33274.0,57.7634,57.9433,57.7548,57.8919,33274.0
2021-02-17 13:10:00,67.56,67.69,67.54,67.62,19340.0,57.8834,57.9947,57.8662,57.9348,19340.0
2021-02-17 13:15:00,67.62,67.79,67.6,67.73,16944.0,57.9348,58.0804,57.9176,58.029,16944.0
2021-02-17 13:20:00,67.73,67.8,67.7,67.75,28438.0,58.029,58.089,58.0033,58.0461,28438.0
2021-02-17 13:25:00,67.75,67.86,67.69,67.83,36312.0,58.0461,58.1404,57.9947,58.1147,36312.0
2021-02-17 13:30:00,67.8,67.8,67.58,67.74,14513.0,58.089,58.089,57.9005,58.0376,14513.0
2021-02-17 13:35:00,67.77,67.79,67.67,67.72,6544.0,58.0633,58.0804,57.9776,58.0204,6544.0
2021-02-17 13:40:00,67.71,67.83,67.68,67.69,26299.0,58.0119,58.1147,57.9862,57.9947,26299.0
2021-02-17 13:45:00,67.69,67.73,67.61,67.63,14101.0,57.9947,58.029,57.9262,57.9433,14101.0
2021-02-17 13:50:00,67.63,67.71,67.6,67.67,7804.0,57.9433,58.0119,57.9176,57.9776,7804.0
2021-02-17 13:55:00,67.67,67.75,67.67,67.67,9757.0,57.9776,58.0461,57.9776,57.9776,9757.0
2021-02-17 14:00:00,67.67,67.81,67.6,67.77,10758.0,57.9776,58.0975,57.9176,58.0633,10758.0
2021-02-17 14:05:00,67.76,67.87,67.71,67.85,8884.0,58.0547,58.149,58.0119,58.1318,8884.0
2021-02-17 14:10:00,67.81,67.83,67.74,67.81,5788.0,58.0975,58.1147,58.0376,58.0975,5788.0
2021-02-17 14:15:00,67.81,67.9,67.76,67.87,8573.0,58.0975,58.1747,58.0547,58.149,8573.0
2021-02-17 14:20:00,67.88,67.95,67.78,67.91,13701.0,58.1575,58.2175,58.0718,58.1832,13701.0
2021-02-17 14:25:00,67.89,67.9,67.73,67.77,9307.0,58.1661,58.1747,58.029,58.0633,9307.0
2021-02-17 14:30:00,67.81,67.88,67.73,67.81,28793.0,58.0975,58.1575,58.029,58.0975,28793.0
2021-02-17 14:35:00,67.8,67.95,67.77,67.95,15006.0,58.089,58.2175,58.0633,58.2175,15006.0
2021-02-17 14:40:00,67.93,67.94,67.71,67.71,75569.0,58.2004,58.2089,58.0119,58.0119,75569.0
2021-02-17 14:45:00,67.73,67.75,67.6,67.68,22362.0,58.029,58.0461,57.9176,57.9862,22362.0
2021-02-17 14:50:00,67.66,67.83,67.66,67.82,18052.0,57.969,58.1147,57.969,58.1061,18052.0
2021-02-17 14:55:00,67.81,67.84,67.71,67.76,14254.0,58.0975,58.1232,58.0119,58.0547,14254.0
2021-02-17 15:00:00,67.77,67.83,67.68,67.79,19585.0,58.0633,58.1147,57.9862,58.0804,19585.0
2021-02-17 15:05:00,67.8,68.01,67.8,67.94,34523.0,58.089,58.2689,58.089,58.2089,34523.0
2021-02-17 15:10:00,67.93,67.98,67.89,67.9,16004.0,58.2004,58.2432,58.1661,58.1747,16004.0
2021-02-17 15:15:00,67.88,67.91,67.82,67.87,26263.0,58.1575,58.1832,58.1061,58.149,26263.0
2021-02-17 15:20:00,67.86,67.87,67.73,67.74,13665.0,58.1404,58.149,58.029,58.0376,13665.0
2021-02-17 15:25:00,67.79,67.79,67.65,67.65,23968.0,58.0804,58.0804,57.9605,57.9605,23968.0
2021-02-17 15:30:00,67.65,67.72,67.54,67.69,22155.0,57.9605,58.0204,57.8662,57.9947,22155.0
2021-02-17 15:35:00,67.69,67.83,67.68,67.77,27739.0,57.9947,58.1147,57.9862,58.0633,27739.0
2021-02-17 15:40:00,67.78,67.82,67.72,67.72,28677.0,58.0718,58.1061,58.0204,58.0204,28677.0
2021-02-17 15:45:00,67.74,67.95,67.73,67.95,35302.0,58.0376,58.2175,58.029,58.2175,35302.0
2021-02-17 15:50:00,67.96,68.06,67.89,68.0,87972.0,58.2261,58.3117,58.1661,58.2603,87972.0
2021-02-17 15:55:00,67.96,68.23,67.93,68.12,248664.0,58.2261,58.4574,58.2004,58.3631,248664.0
2021-02-18 09:30:00,67.78,67.85,66.9,67.31,77960.0,58.0718,58.1318,57.3179,57.6692,77960.0
2021-02-18 09:35:00,67.22,67.84,67.11,67.69,34529.0,57.5921,58.1232,57.4978,57.9947,34529.0
2021-02-18 09:40:00,67.65,67.69,67.04,67.11,36326.0,57.9605,57.9947,57.4378,57.4978,36326.0
2021-02-18 09:45:00,67.03,67.58,67.0,67.54,21489.0,57.4293,57.9005,57.4036,57.8662,21489.0
2021-02-18 09:50:00,67.48,67.49,67.15,67.18,19527.0,57.8148,57.8234,57.5321,57.5578,19527.0
2021-02-18 09:55:00,67.23,67.46,67.1,67.4,22518.0,57.6006,57.7977,57.4892,57.7463,22518.0
2021-02-18 10:00:00,67.4,67.44,67.18,67.21,31233.0,57.7463,57.7805,57.5578,57.5835,31233.0
2021-02-18 10:05:00,67.15,67.15,66.77,67.0,29545.0,57.5321,57.5321,57.2065,57.4036,29545.0
2021-02-18 10:10:00,67.02,67.16,66.88,66.92,26989.0,57.4207,57.5406,57.3007,57.335,26989.0
2021-02-18 10:15:00,66.86,66.95,66.59,66.59,40610.0,57.2836,57.3607,57.0523,57.0523,40610.0
2021-02-18 10:20:00,66.66,66.72,66.43,66.55,26116.0,57.1123,57.1637,56.9152,57.018,26116.0
2021-02-18 10:25:00,66.56,66.61,66.35,66.58,33178.0,57.0266,57.0694,56.8467,57.0437,33178.0
2021-02-18 10:30:00,66.58,66.83,66.39,66.79,24313.0,57.0437,57.2579,56.8809,57.2236,24313.0
2021-02-18 10:35:00,66.79,67.0,66.67,66.87,31239.0,57.2236,57.4036,57.1208,57.2922,31239.0
2021-02-18 10:40:00,66.84,67.22,66.82,67.21,20797.0,57.2665,57.5921,57.2493,57.5835,20797.0
2021-02-18 10:45:00,67.17,67.2,67.01,67.2,23085.0,57.5492,57.5749,57.4121,57.5749,23085.0
2021-02-18 10:50:00,67.2,67.3,67.07,67.28,32494.0,57.5749,57.6606,57.4635,57.6435,32494.0
2021-02-18 10:55:00,67.3,67.38,66.97,66.99,15309.0,57.6606,57.7291,57.3779,57.395,15309.0
2021-02-18 11:00:00,67.01,67.74,67.01,67.72,52230.0,57.4121,58.0376,57.4121,58.0204,52230.0
2021-02-18 11:05:00,67.71,67.95,67.68,67.9,53642.0,58.0119,58.2175,57.9862,58.1747,53642.0
2021-02-18 11:10:00,67.92,67.96,67.83,67.94,77050.0,58.1918,58.2261,58.1147,58.2089,77050.0
2021-02-18 11:15:00,67.92,68.08,67.88,68.03,44231.0,58.1918,58.3289,58.1575,58.286,44231.0
2021-02-18 11:20:00,68.03,68.31,67.88,67.88,81587.0,58.286,58.5259,58.1575,58.1575,81587.0
2021-02-18 11:25:00,67.9,68.03,67.78,67.83,33644.0,58.1747,58.286,58.0718,58.1147,33644.0
2021-02-18 11:30:00,67.81,67.81,67.66,67.67,23279.0,58.0975,58.0975,57.969,57.9776,23279.0
2021-02-18 11:35:00,67.68,67.82,67.56,67.64,30486.0,57.9862,58.1061,57.8834,57.9519,30486.0
2021-02-18 11:40:00,67.67,67.98,67.61,67.9,17840.0,57.9776,58.2432,57.9262,58.1747,17840.0
2021-02-18 11:45:00,67.88,67.95,67.77,67.89,15765.0,58.1575,58.2175,58.0633,58.1661,15765.0
2021-02-18 11:50:00,67.88,68.04,67.73,67.97,30458.0,58.1575,58.2946,58.029,58.2346,30458.0
2021-02-18 11:55:00,67.94,68.03,67.92,68.03,14953.0,58.2089,58.286,58.1918,58.286,14953.0
2021-02-18 12:00:00,68.03,68.04,67.77,67.77,19830.0,58.286,58.2946,58.0633,58.0633,19830.0
2021-02-18 12:05:00,67.78,67.9,67.74,67.85,19267.0,58.0718,58.1747,58.0376,58.1318,19267.0
2021-02-18 12:10:00,67.81,67.9,67.73,67.81,16781.0,58.0975,58.1747,58.029,58.0975,16781.0
2021-02-18 12:15:00,67.8,67.84,67.63,67.79,30208.0,58.089,58.1232,57.9433,58.0804,30208.0
2021-02-18 12:20:00,67.84,68.0,67.81,67.99,17829.0,58.1232,58.2603,58.0975,58.2518,17829.0
2021-02-18 12:25:00,68.0,68.0,67.84,67.95,9111.0,58.2603,58.2603,58.1232,58.2175,9111.0
2021-02-18 12:30:00,67.96,67.96,67.84,67.85,8465.0,58.2261,58.2261,58.1232,58.1318,8465.0
2021-02-18 12:35:00,67.87,67.9,67.8,67.87,9284.0,58.149,58.1747,58.089,58.149,9284.0
2021-02-18 12:40:00,67.87,67.92,67.78,67.8,11257.0,58.149,58.1918,58.0718,58.089,11257.0
2021-02-18 12:45:00,67.82,67.95,67.81,67.94,14561.0,58.1061,58.2175,58.0975,58.2089,14561.0
2021-02-18 12:50:00,67.93,67.95,67.75,67.75,8611.0,58.2004,58.2175,58.0461,58.0461,8611.0
2021-02-18 12:55:00,67.77,67.86,67.72,67.74,7733.0,58.0633,58.1404,58.0204,58.0376,7733.0
2021-02-18 13:00:00,67.73,67.73,67.58,67.62,14154.0,58.029,58.029,57.9005,57.9348,14154.0
2021-02-18 13:05:00,67.59,67.72,67.58,67.61,17722.0,57.9091,58.0204,57.9005,57.9262,17722.0
2021-02-18 13:10:00,67.6,67.73,67.5,67.73,15685.0,57.9176,58.029,57.8319,58.029,15685.0
2021-02-18 13:15:00,67.7,67.84,67.61,67.82,16971.0,58.0033,58.1232,57.9262,58.1061,16971.0
2021-02-18 13:20:00,67.82,68.04,67.8,68.01,23769.0,58.1061,58.2946,58.089,58.2689,23769.0
2021-02-18 13:25:00,67.98,68.19,67.98,68.12,36750.0,58.2432,58.4231,58.2432,58.3631,36750.0
2021-02-18 13:30:00,68.12,68.25,68.09,68.11,16146.0,58.3631,58.4745,58.3374,58.3546,16146.0
2021-02-18 13:35:00,68.11,68.23,68.04,68.11,12734.0,58.3546,58.4574,58.2946,58.3546,12734.0
2021-02-18 13:40:00,68.11,68.23,68.08,68.17,12361.0,58.3546,58.4574,58.3289,58.406,12361.0
2021-02-18 13:45:00,68.18,68.23,68.07,68.08,9959.0,58.4145,58.4574,58.3203,58.3289,9959.0
2021-02-18 13:50:00,68.09,68.16,67.98,67.98,9599.0,58.3374,58.3974,58.2432,58.2432,9599.0
2021-02-18 13:55:00,67.97,68.01,67.87,67.94,9076.0,58.2346,58.2689,58.149,58.2089,9076.0
2021-02-18 14:00:00,67.93,67.96,67.85,67.94,14471.0,58.2004,58.2261,58.1318,58.2089,14471.0
2021-02-18 14:05:00,67.92,67.94,67.83,67.88,17740.0,58.1918,58.2089,58.1147,58.1575,17740.0
2021-02-18 14:10:00,67.87,67.99,67.86,67.93,16743.0,58.149,58.2518,58.1404,58.2004,16743.0
2021-02-18 14:15:00,67.95,68.15,67.95,68.08,16180.0,58.2175,58.3888,58.2175,58.3289,16180.0
2021-02-18 14:20:00,68.08,68.3,68.03,68.19,21278.0,58.3289,58.5174,58.286,58.4231,21278.0
2021-02-18 14:25:00,68.17,68.3,68.17,68.26,45350.0,58.406,58.5174,58.406,58.4831,45350.0
2021-02-18 14:30:00,68.27,68.31,68.2,68.25,22792.0,58.4917,58.5259,58.4317,58.4745,22792.0
2021-02-18 14:35:00,68.25,68.29,68.15,68.26,16517.0,58.4745,58.5088,58.3888,58.4831,16517.0
2021-02-18 14:40:00,68.25,68.29,68.18,68.25,11920.0,58.4745,58.5088,58.4145,58.4745,11920.0
2021-02-18 14:45:00,68.26,68.41,68.24,68.33,27458.0,58.4831,58.6116,58.466,58.5431,27458.0
2021-02-18 14:50:00,68.32,68.35,68.15,68.25,15012.0,58.5345,58.5602,58.3888,58.4745,15012.0
2021-02-18 14:55:00,68.25,68.32,68.19,68.27,21286.0,58.4745,58.5345,58.4231,58.4917,21286.0
2021-02-18 15:00:00,68.23,68.23,68.09,68.16,14848.0,58.4574,58.4574,58.3374,58.3974,14848.0
2021-02-18 15:05:00,68.17,68.2,68.1,68.13,33469.0,58.406,58.4317,58.346,58.3717,33469.0
2021-02-18 15:10:00,68.13,68.14,68.01,68.01,14066.0,58.3717,58.3803,58.2689,58.2689,14066.0
2021-02-18 15:15:00,68.02,68.08,67.99,68.05,26013.0,58.2775,58.3289,58.2518,58.3032,26013.0
2021-02-18 15:20:00,68.04,68.06,67.9,67.91,23267.0,58.2946,58.3117,58.1747,58.1832,23267.0
2021-02-18 15:25:00,67.92,67.99,67.89,67.94,22002.0,58.1918,58.2518,58.1661,58.2089,22002.0
2021-02-18 15:30:00,67.92,67.99,67.87,67.9,16179.0,58.1918,58.2518,58.149,58.1747,16179.0
2021-02-18 15:35:00,67.9,68.0,67.84,67.86,26795.0,58.1747,58.2603,58.1232,58.1404,26795.0
2021-02-18 15:40:00,67.86,68.07,67.85,67.97,37157.0,58.1404,58.3203,58.1318,58.2346,37157.0
2021-02-18 15:45:00,67.97,68.05,67.97,68.05,49116.0,58.2346,58.3032,58.2346,58.3032,49116.0
2021-02-18 15:50:00,68.01,68.07,67.92,68.0,94298.0,58.2689,58.3203,58.1918,58.2603,94298.0
2021-02-18 15:55:00,67.99,68.06,67.83,67.87,165032.0,58.2518,58.3117,58.1147,58.149,165032.0
2021-02-19 09:30:00,68.27,69.95,68.18,69.94,202717.0,58.4917,59.931,58.4145,59.9225,202717.0
2021-02-19 09:35:00,69.97,70.75,69.93,70.64,166348.0,59.9482,60.6164,59.9139,60.5222,166348.0
2021-02-19 09:40:00,70.59,70.79,70.19,70.77,77775.0,60.4794,60.6507,60.1367,60.6336,77775.0
2021-02-19 09:45:00,70.77,71.29,70.75,71.15,136661.0,60.6336,61.0791,60.6164,60.9592,136661.0
2021-02-19 09:50:00,71.15,71.5,70.88,71.24,110356.0,60.9592,61.259,60.7278,61.0363,110356.0
2021-02-19 09:55:00,71.24,71.62,71.2,71.4,93394.0,61.0363,61.3618,61.002,61.1733,93394.0
2021-02-19 10:00:00,71.42,71.42,71.02,71.08,129060.0,61.1905,61.1905,60.8478,60.8992,129060.0
2021-02-19 10:05:00,71.07,71.5,71.07,71.46,46465.0,60.8906,61.259,60.8906,61.2248,46465.0
2021-02-19 10:10:00,71.44,71.69,71.39,71.65,63035.0,61.2076,61.4218,61.1648,61.3875,63035.0
2021-02-19 10:15:00,71.66,71.96,71.62,71.82,71811.0,61.3961,61.6531,61.3618,61.5332,71811.0
2021-02-19 10:20:00,71.84,72.15,71.69,71.76,153488.0,61.5503,61.8159,61.4218,61.4818,153488.0
2021-02-19 10:25:00,71.75,71.75,71.26,71.28,118126.0,61.4732,61.4732,61.0534,61.0705,118126.0
2021-02-19 10:30:00,71.28,71.5,71.14,71.32,97892.0,61.0705,61.259,60.9506,61.1048,97892.0
2021-02-19 10:35:00,71.34,71.38,71.14,71.35,45748.0,61.1219,61.1562,60.9506,61.1305,45748.0
2021-02-19 10:40:00,71.32,71.77,71.31,71.4,58268.0,61.1048,61.4904,61.0962,61.1733,58268.0
2021-02-19 10:45:00,71.4,71.48,71.24,71.34,37132.0,61.1733,61.2419,61.0363,61.1219,37132.0
2021-02-19 10:50:00,71.32,71.35,71.14,71.19,40212.0,61.1048,61.1305,60.9506,60.9934,40212.0
2021-02-19 10:55:00,71.16,71.38,71.15,71.31,37360.0,60.9677,61.1562,60.9592,61.0962,37360.0
2021-02-19 11:00:00,71.32,71.43,71.07,71.07,43479.0,61.1048,61.1991,60.8906,60.8906,43479.0
2021-02-19 11:05:00,71.11,71.28,71.04,71.17,41447.0,60.9249,61.0705,60.8649,60.9763,41447.0
2021-02-19 11:10:00,71.19,71.31,70.81,70.93,96345.0,60.9934,61.0962,60.6679,60.7707,96345.0
2021-02-19 11:15:00,70.93,71.48,70.92,71.21,39623.0,60.7707,61.2419,60.7621,61.0106,39623.0
2021-02-19 11:20:00,71.19,71.35,71.05,71.06,17546.0,60.9934,61.1305,60.8735,60.882,17546.0
2021-02-19 11:25:00,71.05,71.13,70.99,71.05,21971.0,60.8735,60.942,60.8221,60.8735,21971.0
2021-02-19 11:30:00,71.04,71.04,70.84,70.9,40124.0,60.8649,60.8649,60.6936,60.745,40124.0
2021-02-19 11:35:00,70.88,71.14,70.88,71.14,26687.0,60.7278,60.9506,60.7278,60.9506,26687.0
2021-02-19 11:40:00,71.16,71.19,70.97,71.07,21812.0,60.9677,60.9934,60.8049,60.8906,21812.0
2021-02-19 11:45:00,71.09,71.16,70.97,71.0,15886.0,60.9077,60.9677,60.8049,60.8306,15886.0
2021-02-19 11:50:00,70.99,70.99,70.9,70.95,21622.0,60.8221,60.8221,60.745,60.7878,21622.0
2021-02-19 11:55:00,70.89,70.94,70.68,70.68,62757.0,60.7364,60.7792,60.5565,60.5565,62757.0
2021-02-19 12:00:00,70.67,71.13,70.64,71.0,46938.0,60.5479,60.942,60.5222,60.8306,46938.0
2021-02-19 12:05:00,70.98,71.09,70.83,70.89,21350.0,60.8135,60.9077,60.685,60.7364,21350.0
2021-02-19 12:10:00,70.89,71.05,70.89,71.05,18331.0,60.7364,60.8735,60.7364,60.8735,18331.0
2021-02-19 12:15:00,71.03,71.22,71.03,71.08,26837.0,60.8563,61.0191,60.8563,60.8992,26837.0
2021-02-19 12:20:00,71.1,71.35,71.1,71.35,37935.0,60.9163,61.1305,60.9163,61.1305,37935.0
2021-02-19 12:25:00,71.33,71.45,71.24,71.28,65063.0,61.1134,61.2162,61.0363,61.0705,65063.0
2021-02-19 12:30:00,71.28,71.55,71.28,71.34,35800.0,61.0705,61.3019,61.0705,61.1219,35800.0
2021-02-19 12:35:00,71.35,71.37,71.08,71.1,28719.0,61.1305,61.1476,60.8992,60.9163,28719.0
2021-02-19 12:40:00,71.08,71.13,70.95,71.03,13648.0,60.8992,60.942,60.7878,60.8563,13648.0
2021-02-19 12:45:00,71.0,71.22,71.0,71.17,18357.0,60.8306,61.0191,60.8306,60.9763,18357.0
2021-02-19 12:50:00,71.14,71.15,70.8,70.83,13415.0,60.9506,60.9592,60.6593,60.685,13415.0
2021-02-19 12:55:00,70.81,70.96,70.75,70.86,17029.0,60.6679,60.7964,60.6164,60.7107,17029.0
2021-02-19 13:00:00,70.89,70.9,70.76,70.85,14453.0,60.7364,60.745,60.625,60.7021,14453.0
2021-02-19 13:05:00,70.87,71.0,70.86,70.96,18466.0,60.7193,60.8306,60.7107,60.7964,18466.0
2021-02-19 13:10:00,70.97,71.09,70.95,70.98,47871.0,60.8049,60.9077,60.7878,60.8135,47871.0
2021-02-19 13:15:00,70.97,71.14,70.92,71.1,14674.0,60.8049,60.9506,60.7621,60.9163,14674.0
2021-02-19 13:20:00,71.12,71.38,71.12,71.27,35329.0,60.9335,61.1562,60.9335,61.062,35329.0
2021-02-19 13:25:00,71.26,71.38,71.15,71.38,14586.0,61.0534,61.1562,60.9592,61.1562,14586.0
2021-02-19 13:30:00,71.36,71.48,71.28,71.31,30209.0,61.1391,61.2419,61.0705,61.0962,30209.0
2021-02-19 13:35:00,71.32,71.57,71.27,71.5,24843.0,61.1048,61.319,61.062,61.259,24843.0
2021-02-19 13:40:00,71.5,71.75,71.5,71.74,25590.0,61.259,61.4732,61.259,61.4646,25590.0
2021-02-19 13:45:00,71.74,71.75,71.57,71.72,38527.0,61.4646,61.4732,61.319,61.4475,38527.0
2021-02-19 13:50:00,71.71,71.82,71.65,71.79,35743.0,61.4389,61.5332,61.3875,61.5075,35743.0
2021-02-19 13:55:00,71.78,71.97,71.78,71.87,19149.0,61.4989,61.6617,61.4989,61.576,19149.0
2021-02-19 14:00:00,71.91,72.0,71.87,71.93,21105.0,61.6103,61.6874,61.576,61.6274,21105.0
2021-02-19 14:05:00,71.96,72.02,71.79,71.82,30533.0,61.6531,61.7045,61.5075,61.5332,30533.0
2021-02-19 14:10:00,71.83,71.92,71.74,71.88,15727.0,61.5418,61.6189,61.4646,61.5846,15727.0
2021-02-19 14:15:00,71.89,71.99,71.85,71.96,16033.0,61.5932,61.6788,61.5589,61.6531,16033.0
2021-02-19 14:20:00,71.98,72.01,71.76,71.76,15937.0,61.6703,61.696,61.4818,61.4818,15937.0
2021-02-19 14:25:00,71.78,71.94,71.69,71.71,20108.0,61.4989,61.636,61.4218,61.4389,20108.0
2021-02-19 14:30:00,71.71,71.85,71.64,71.65,25864.0,61.4389,61.5589,61.379,61.3875,25864.0
2021-02-19 14:35:00,71.66,71.7,71.43,71.49,25151.0,61.3961,61.4304,61.1991,61.2505,25151.0
2021-02-19 14:40:00,71.47,71.52,71.4,71.43,32166.0,61.2333,61.2762,61.1733,61.1991,32166.0
2021-02-19 14:45:00,71.44,71.76,71.41,71.7,34526.0,61.2076,61.4818,61.1819,61.4304,34526.0
2021-02-19 14:50:00,71.72,71.93,71.72,71.89,17462.0,61.4475,61.6274,61.4475,61.5932,17462.0
2021-02-19 14:55:00,71.89,71.99,71.86,71.95,16585.0,61.5932,61.6788,61.5675,61.6446,16585.0
2021-02-19 15:00:00,71.93,71.98,71.87,71.89,17734.0,61.6274,61.6703,61.576,61.5932,17734.0
2021-02-19 15:05:00,71.87,71.95,71.68,71.71,33951.0,61.576,61.6446,61.4132,61.4389,33951.0
2021-02-19 15:10:00,71.72,71.9,71.66,71.86,39486.0,61.4475,61.6017,61.3961,61.5675,39486.0
2021-02-19 15:15:00,71.88,71.96,71.82,71.95,40416.0,61.5846,61.6531,61.5332,61.6446,40416.0
2021-02-19 15:20:00,71.96,71.99,71.88,71.91,32994.0,61.6531,61.6788,61.5846,61.6103,32994.0
2021-02-19 15:25:00,71.88,71.89,71.7,71.87,33604.0,61.5846,61.5932,61.4304,61.576,33604.0
2021-02-19 15:30:00,71.85,72.0,71.82,71.94,41761.0,61.5589,61.6874,61.5332,61.636,41761.0
2021-02-19 15:35:00,71.95,72.03,71.91,71.95,49618.0,61.6446,61.7131,61.6103,61.6446,49618.0
2021-02-19 15:40:00,71.96,72.0,71.87,71.89,102341.0,61.6531,61.6874,61.576,61.5932,102341.0
2021-02-19 15:45:00,71.89,72.02,71.85,71.86,71700.0,61.5932,61.7045,61.5589,61.5675,71700.0
2021-02-19 15:50:00,71.86,71.93,71.53,71.56,114585.0,61.5675,61.6274,61.2847,61.3104,114585.0
2021-02-19 15:55:00,71.57,71.72,71.52,71.55,190625.0,61.319,61.4475,61.2762,61.3019,190625.0
2021-02-22 09:30:00,71.67,72.3,71.62,72.16,133655.0,61.4047,61.9444,61.3618,61.8245,133655.0
2021-02-22 09:35:00,72.18,72.86,72.09,72.62,79723.0,61.8416,62.4242,61.7645,62.2186,79723.0
2021-02-22 09:40:00,72.62,72.73,72.31,72.61,28850.0,62.2186,62.3129,61.953,62.21,28850.0
2021-02-22 09:45:00,72.61,72.97,72.56,72.86,36325.0,62.21,62.5185,62.1672,62.4242,36325.0
2021-02-22 09:50:00,72.86,73.03,72.44,72.99,32767.0,62.4242,62.5699,62.0644,62.5356,32767.0
2021-02-22 09:55:00,73.04,73.35,72.91,73.25,37506.0,62.5784,62.844,62.4671,62.7584,37506.0
2021-02-22 10:00:00,73.26,73.47,73.15,73.43,43244.0,62.7669,62.9469,62.6727,62.9126,43244.0
2021-02-22 10:05:00,73.43,73.95,73.43,73.91,41252.0,62.9126,63.3581,62.9126,63.3238,41252.0
2021-02-22 10:10:00,73.89,74.25,73.88,74.22,82110.0,63.3067,63.6151,63.2981,63.5894,82110.0
2021-02-22 10:15:00,74.2,74.23,73.88,74.1,77297.0,63.5723,63.598,63.2981,63.4866,77297.0
2021-02-22 10:20:00,74.09,74.42,74.04,74.4,44084.0,63.4781,63.7608,63.4352,63.7437,44084.0
2021-02-22 10:25:00,74.39,74.5,74.09,74.32,33627.0,63.7351,63.8293,63.4781,63.6751,33627.0
2021-02-22 10:30:00,74.31,74.72,74.26,74.47,54499.0,63.6665,64.0178,63.6237,63.8036,54499.0
2021-02-22 10:35:00,74.47,74.56,74.19,74.2,41015.0,63.8036,63.8807,63.5637,63.5723,41015.0
2021-02-22 10:40:00,74.24,74.52,74.17,74.51,74393.0,63.6066,63.8465,63.5466,63.8379,74393.0
2021-02-22 10:45:00,74.48,74.65,74.31,74.41,50532.0,63.8122,63.9578,63.6665,63.7522,50532.0
2021-02-22 10:50:00,74.4,74.44,73.99,74.03,55172.0,63.7437,63.7779,63.3924,63.4267,55172.0
2021-02-22 10:55:00,74.02,74.22,73.76,74.09,43084.0,63.4181,63.5894,63.1953,63.4781,43084.0
2021-02-22 11:00:00,74.07,74.27,73.98,74.01,40415.0,63.4609,63.6323,63.3838,63.4095,40415.0
2021-02-22 11:05:00,74.04,74.2,73.88,73.9,41963.0,63.4352,63.5723,63.2981,63.3153,41963.0
2021-02-22 11:10:00,73.93,74.51,73.87,74.45,86617.0,63.341,63.8379,63.2896,63.7865,86617.0
2021-02-22 11:15:00,74.46,74.56,74.29,74.3,27054.0,63.7951,63.8807,63.6494,63.658,27054.0
2021-02-22 11:20:00,74.3,74.61,74.29,74.52,30977.0,63.658,63.9236,63.6494,63.8465,30977.0
2021-02-22 11:25:00,74.5,74.5,74.1,74.1,32826.0,63.8293,63.8293,63.4866,63.4866,32826.0
2021-02-22 11:30:00,74.11,74.21,73.98,73.99,34316.0,63.4952,63.5809,63.3838,63.3924,34316.0
2021-02-22 11:35:00,74.02,74.38,74.01,74.22,29286.0,63.4181,63.7265,63.4095,63.5894,29286.0
2021-02-22 11:40:00,74.23,74.4,74.15,74.26,24777.0,63.598,63.7437,63.5295,63.6237,24777.0
2021-02-22 11:45:00,74.26,74.53,74.25,74.53,37780.0,63.6237,63.855,63.6151,63.855,37780.0
2021-02-22 11:50:00,74.56,74.65,74.52,74.61,19193.0,63.8807,63.9578,63.8465,63.9236,19193.0
2021-02-22 11:55:00,74.63,74.88,74.62,74.85,33521.0,63.9407,64.1549,63.9321,64.1292,33521.0
2021-02-22 12:00:00,74.85,75.09,74.64,74.89,95387.0,64.1292,64.3348,63.9493,64.1635,95387.0
2021-02-22 12:05:00,74.9,74.9,74.57,74.59,34615.0,64.172,64.172,63.8893,63.9064,34615.0
2021-02-22 12:10:00,74.6,74.88,74.6,74.87,35514.0,63.915,64.1549,63.915,64.1463,35514.0
2021-02-22 12:15:00,74.85,74.9,74.61,74.71,25313.0,64.1292,64.172,63.9236,64.0093,25313.0
2021-02-22 12:20:00,74.67,74.82,74.66,74.74,17578.0,63.975,64.1035,63.9664,64.035,17578.0
2021-02-22 12:25:00,74.74,75.04,74.72,75.04,35772.0,64.035,64.292,64.0178,64.292,35772.0
2021-02-22 12:30:00,75.03,75.17,74.91,74.94,31182.0,64.2834,64.4034,64.1806,64.2063,31182.0
2021-02-22 12:35:00,74.93,75.01,74.8,74.96,26298.0,64.1977,64.2663,64.0864,64.2234,26298.0
2021-02-22 12:40:00,74.97,75.06,74.94,75.06,15418.0,64.232,64.3091,64.2063,64.3091,15418.0
2021-02-22 12:45:00,75.07,75.1,74.91,75.02,24348.0,64.3177,64.3434,64.1806,64.2749,24348.0
2021-02-22 12:50:00,75.05,75.28,75.04,75.12,45706.0,64.3006,64.4976,64.292,64.3605,45706.0
2021-02-22 12:55:00,75.11,75.3,75.1,75.24,20636.0,64.352,64.5147,64.3434,64.4633,20636.0
2021-02-22 13:00:00,75.24,75.25,74.87,74.88,16032.0,64.4633,64.4719,64.1463,64.1549,16032.0
2021-02-22 13:05:00,74.89,74.94,74.84,74.86,15108.0,64.1635,64.2063,64.1206,64.1378,15108.0
2021-02-22 13:10:00,74.87,75.05,74.71,75.05,26088.0,64.1463,64.3006,64.0093,64.3006,26088.0
2021-02-22 13:15:00,75.04,75.21,75.0,75.17,32124.0,64.292,64.4376,64.2577,64.4034,32124.0
2021-02-22 13:20:00,75.21,75.21,74.84,74.9,31464.0,64.4376,64.4376,64.1206,64.172,31464.0
2021-02-22 13:25:00,74.91,75.06,74.88,75.06,11590.0,64.1806,64.3091,64.1549,64.3091,11590.0
2021-02-22 13:30:00,75.14,75.15,75.0,75.03,12871.0,64.3777,64.3862,64.2577,64.2834,12871.0
2021-02-22 13:35:00,75.01,75.1,74.91,75.06,15829.0,64.2663,64.3434,64.1806,64.3091,15829.0
2021-02-22 13:40:00,75.06,75.06,74.74,74.77,35329.0,64.3091,64.3091,64.035,64.0607,35329.0
2021-02-22 13:45:00,74.77,74.85,74.63,74.67,25597.0,64.0607,64.1292,63.9407,63.975,25597.0
2021-02-22 13:50:00,74.62,74.81,74.47,74.73,38434.0,63.9321,64.0949,63.8036,64.0264,38434.0
2021-02-22 13:55:00,74.71,74.78,74.62,74.73,64859.0,64.0093,64.0692,63.9321,64.0264,64859.0
2021-02-22 14:00:00,74.77,74.77,74.54,74.62,18504.0,64.0607,64.0607,63.8636,63.9321,18504.0
2021-02-22 14:05:00,74.61,74.84,74.59,74.78,20083.0,63.9236,64.1206,63.9064,64.0692,20083.0
2021-02-22 14:10:00,74.78,74.93,74.78,74.87,12432.0,64.0692,64.1977,64.0692,64.1463,12432.0
2021-02-22 14:15:00,74.88,75.04,74.87,74.96,21262.0,64.1549,64.292,64.1463,64.2234,21262.0
2021-02-22 14:20:00,74.95,75.15,74.92,75.13,22642.0,64.2149,64.3862,64.1892,64.3691,22642.0
2021-02-22 14:25:00,75.13,75.35,75.12,75.32,21012.0,64.3691,64.5576,64.3605,64.5319,21012.0
2021-02-22 14:30:00,75.31,75.38,75.2,75.27,23010.0,64.5233,64.5833,64.4291,64.489,23010.0
2021-02-22 14:35:00,75.27,75.27,75.02,75.16,22206.0,64.489,64.489,64.2749,64.3948,22206.0
2021-02-22 14:40:00,75.15,75.18,75.04,75.13,13696.0,64.3862,64.4119,64.292,64.3691,13696.0
2021-02-22 14:45:00,75.11,75.14,75.01,75.11,34664.0,64.352,64.3777,64.2663,64.352,34664.0
2021-02-22 14:50:00,75.1,75.2,75.04,75.19,29697.0,64.3434,64.4291,64.292,64.4205,29697.0
2021-02-22 14:55:00,75.17,75.26,75.13,75.2,18728.0,64.4034,64.4805,64.3691,64.4291,18728.0
2021-02-22 15:00:00,75.2,75.35,75.2,75.33,16241.0,64.4291,64.5576,64.4291,64.5405,16241.0
2021-02-22 15:05:00,75.31,75.31,74.96,75.03,27951.0,64.5233,64.5233,64.2234,64.2834,27951.0
2021-02-22 15:10:00,75.04,75.12,74.85,74.94,31587.0,64.292,64.3605,64.1292,64.2063,31587.0
2021-02-22 15:15:00,74.93,75.1,74.88,75.05,31829.0,64.1977,64.3434,64.1549,64.3006,31829.0
2021-02-22 15:20:00,75.04,75.05,74.76,74.76,38531.0,64.292,64.3006,64.0521,64.0521,38531.0
2021-02-22 15:25:00,74.75,74.83,74.57,74.59,34293.0,64.0435,64.1121,63.8893,63.9064,34293.0
2021-02-22 15:30:00,74.58,74.72,74.5,74.56,42765.0,63.8979,64.0178,63.8293,63.8807,42765.0
2021-02-22 15:35:00,74.58,74.6,74.4,74.41,50141.0,63.8979,63.915,63.7437,63.7522,50141.0
2021-02-22 15:40:00,74.42,74.65,74.37,74.56,52854.0,63.7608,63.9578,63.718,63.8807,52854.0
2021-02-22 15:45:00,74.57,74.65,74.41,74.43,74027.0,63.8893,63.9578,63.7522,63.7694,74027.0
2021-02-22 15:50:00,74.44,74.56,74.33,74.45,103179.0,63.7779,63.8807,63.6837,63.7865,103179.0
2021-02-22 15:55:00,74.47,74.47,74.13,74.25,261899.0,63.8036,63.8036,63.5123,63.6151,261899.0
2021-02-23 09:30:00,75.46,75.46,73.83,73.86,118531.0,64.6518,64.6518,63.2553,63.281,118531.0
2021-02-23 09:35:00,73.84,74.3,73.63,74.25,56539.0,63.2639,63.658,63.0839,63.6151,56539.0
2021-02-23 09:40:00,74.19,74.41,73.4,73.58,43369.0,63.5637,63.7522,62.8869,63.0411,43369.0
2021-02-23 09:45:00,73.58,73.91,73.03,73.06,70854.0,63.0411,63.3238,62.5699,62.5956,70854.0
2021-02-23 09:50:00,73.0,74.1,72.78,73.83,73019.0,62.5442,63.4866,62.3557,63.2553,73019.0
2021-02-23 09:55:00,74.04,74.57,73.96,74.19,40570.0,63.4352,63.8893,63.3667,63.5637,40570.0
2021-02-23 10:00:00,74.2,74.67,73.92,74.55,51189.0,63.5723,63.975,63.3324,63.8722,51189.0
2021-02-23 10:05:00,74.6,74.75,74.1,74.73,56984.0,63.915,64.0435,63.4866,64.0264,56984.0
2021-02-23 10:10:00,74.73,75.05,74.15,74.41,75412.0,64.0264,64.3006,63.5295,63.7522,75412.0
2021-02-23 10:15:00,74.39,74.5,73.84,73.88,58904.0,63.7351,63.8293,63.2639,63.2981,58904.0
2021-02-23 10:20:00,73.88,74.69,73.85,74.56,70964.0,63.2981,63.9921,63.2724,63.8807,70964.0
2021-02-23 10:25:00,74.52,74.55,74.11,74.16,38336.0,63.8465,63.8722,63.4952,63.538,38336.0
2021-02-23 10:30:00,74.14,74.31,73.56,73.91,116349.0,63.5209,63.6665,63.024,63.3238,116349.0
2021-02-23 10:35:00,73.92,73.94,73.33,73.86,84900.0,63.3324,63.3495,62.8269,63.281,84900.0
2021-02-23 10:40:00,73.83,74.03,73.65,73.8,93839.0,63.2553,63.4267,63.1011,63.2296,93839.0
2021-02-23 10:45:00,73.8,74.34,73.8,74.13,60375.0,63.2296,63.6922,63.2296,63.5123,60375.0
2021-02-23 10:50:00,74.09,74.25,73.75,73.8,61329.0,63.4781,63.6151,63.1868,63.2296,61329.0
2021-02-23 10:55:00,73.78,73.8,73.46,73.59,25330.0,63.2125,63.2296,62.9383,63.0497,25330.0
2021-02-23 11:00:00,73.62,73.88,73.53,73.84,18094.0,63.0754,63.2981,62.9983,63.2639,18094.0
2021-02-23 11:05:00,73.83,73.83,73.42,73.61,52582.0,63.2553,63.2553,62.904,63.0668,52582.0
2021-02-23 11:10:00,73.61,73.61,73.23,73.33,32641.0,63.0668,63.0668,62.7412,62.8269,32641.0
2021-02-23 11:15:00,73.42,73.45,72.87,72.95,33862.0,62.904,62.9297,62.4328,62.5013,33862.0
2021-02-23 11:20:00,72.98,73.31,72.87,73.16,35357.0,62.527,62.8098,62.4328,62.6813,35357.0
2021-02-23 11:25:00,73.15,73.58,73.07,73.58,28603.0,62.6727,63.0411,62.6042,63.0411,28603.0
2021-02-23 11:30:00,73.62,73.9,73.5,73.86,33997.0,63.0754,63.3153,62.9726,63.281,33997.0
2021-02-23 11:35:00,73.86,73.93,73.68,73.7,49460.0,63.281,63.341,63.1268,63.1439,49460.0
2021-02-23 11:40:00,73.7,73.73,73.22,73.44,90448.0,63.1439,63.1696,62.7327,62.9212,90448.0
2021-02-23 11:45:00,73.6,73.66,73.45,73.55,24564.0,63.0582,63.1096,62.9297,63.0154,24564.0
2021-02-23 11:50:00,73.52,73.78,73.46,73.77,32619.0,62.9897,63.2125,62.9383,63.2039,32619.0
2021-02-23 11:55:00,73.76,73.8,73.53,73.73,15242.0,63.1953,63.2296,62.9983,63.1696,15242.0
2021-02-23 12:00:00,73.73,73.96,73.67,73.9,24376.0,63.1696,63.3667,63.1182,63.3153,24376.0
2021-02-23 12:05:00,73.95,73.98,73.79,73.93,15449.0,63.3581,63.3838,63.221,63.341,15449.0
2021-02-23 12:10:00,73.89,74.23,73.89,74.21,25065.0,63.3067,63.598,63.3067,63.5809,25065.0
2021-02-23 12:15:00,74.16,74.4,74.04,74.37,29594.0,63.538,63.7437,63.4352,63.718,29594.0
2021-02-23 12:20:00,74.36,74.36,74.07,74.17,22489.0,63.7094,63.7094,63.4609,63.5466,22489.0
2021-02-23 12:25:00,74.19,74.23,74.08,74.18,16473.0,63.5637,63.598,63.4695,63.5552,16473.0
2021-02-23 12:30:00,74.18,74.48,74.16,74.45,21939.0,63.5552,63.8122,63.538,63.7865,21939.0
2021-02-23 12:35:00,74.42,74.5,74.07,74.32,22181.0,63.7608,63.8293,63.4609,63.6751,22181.0
2021-02-23 12:40:00,74.32,74.56,74.25,74.54,20626.0,63.6751,63.8807,63.6151,63.8636,20626.0
2021-02-23 12:45:00,74.56,74.77,74.53,74.69,35260.0,63.8807,64.0607,63.855,63.9921,35260.0
2021-02-23 12:50:00,74.7,74.73,74.54,74.69,24796.0,64.0007,64.0264,63.8636,63.9921,24796.0
2021-02-23 12:55:00,74.67,74.67,74.28,74.39,13483.0,63.975,63.975,63.6408,63.7351,13483.0
2021-02-23 13:00:00,74.41,74.46,74.19,74.31,24318.0,63.7522,63.7951,63.5637,63.6665,24318.0
2021-02-23 13:05:00,74.26,74.41,74.24,74.34,20013.0,63.6237,63.7522,63.6066,63.6922,20013.0
2021-02-23 13:10:00,74.34,74.49,74.2,74.4,19275.0,63.6922,63.8208,63.5723,63.7437,19275.0
2021-02-23 13:15:00,74.38,74.56,74.37,74.53,24925.0,63.7265,63.8807,63.718,63.855,24925.0
2021-02-23 13:20:00,74.5,74.62,74.4,74.61,22245.0,63.8293,63.9321,63.7437,63.9236,22245.0
2021-02-23 13:25:00,74.59,74.62,74.48,74.49,48824.0,63.9064,63.9321,63.8122,63.8208,48824.0
2021-02-23 13:30:00,74.51,74.55,74.38,74.39,26660.0,63.8379,63.8722,63.7265,63.7351,26660.0
2021-02-23 13:35:00,74.38,74.62,74.38,74.58,35054.0,63.7265,63.9321,63.7265,63.8979,35054.0
2021-02-23 13:40:00,74.57,74.59,74.26,74.29,20517.0,63.8893,63.9064,63.6237,63.6494,20517.0
2021-02-23 13:45:00,74.31,74.54,74.3,74.51,26556.0,63.6665,63.8636,63.658,63.8379,26556.0
2021-02-23 13:50:00,74.49,74.66,74.43,74.58,18507.0,63.8208,63.9664,63.7694,63.8979,18507.0
2021-02-23 13:55:00,74.56,74.84,74.52,74.84,27470.0,63.8807,64.1206,63.8465,64.1206,27470.0
2021-02-23 14:00:00,74.81,75.1,74.75,75.06,45848.0,64.0949,64.3434,64.0435,64.3091,45848.0
2021-02-23 14:05:00,75.09,75.24,75.06,75.2,32511.0,64.3348,64.4633,64.3091,64.4291,32511.0
2021-02-23 14:10:00,75.22,75.46,75.16,75.4,38671.0,64.4462,64.6518,64.3948,64.6004,38671.0
2021-02-23 14:15:00,75.42,75.54,75.25,75.5,32312.0,64.6176,64.7204,64.4719,64.6861,32312.0
2021-02-23 14:20:00,75.52,75.53,75.33,75.51,49598.0,64.7032,64.7118,64.5405,64.6947,49598.0
2021-02-23 14:25:00,75.5,75.59,75.39,75.46,44717.0,64.6861,64.7632,64.5919,64.6518,44717.0
2021-02-23 14:30:00,75.49,75.58,75.18,75.21,18225.0,64.6775,64.7546,64.4119,64.4376,18225.0
2021-02-23 14:35:00,75.21,75.29,75.02,75.27,18378.0,64.4376,64.5062,64.2749,64.489,18378.0
2021-02-23 14:40:00,75.29,75.48,75.2,75.45,21665.0,64.5062,64.669,64.4291,64.6433,21665.0
2021-02-23 14:45:00,75.46,75.76,75.45,75.68,120878.0,64.6518,64.9089,64.6433,64.8403,120878.0
2021-02-23 14:50:00,75.7,75.79,75.56,75.65,43117.0,64.8575,64.9346,64.7375,64.8146,43117.0
2021-02-23 14:55:00,75.63,75.72,75.48,75.65,34534.0,64.7975,64.8746,64.669,64.8146,34534.0
2021-02-23 15:00:00,75.63,75.72,75.55,75.72,21793.0,64.7975,64.8746,64.7289,64.8746,21793.0
2021-02-23 15:05:00,75.73,75.81,75.65,75.72,33261.0,64.8832,64.9517,64.8146,64.8746,33261.0
2021-02-23 15:10:00,75.72,75.82,75.5,75.69,47879.0,64.8746,64.9603,64.6861,64.8489,47879.0
2021-02-23 15:15:00,75.66,75.96,75.65,75.85,75550.0,64.8232,65.0802,64.8146,64.986,75550.0
2021-02-23 15:20:00,75.83,75.98,75.68,75.8,53524.0,64.9688,65.0974,64.8403,64.9431,53524.0
2021-02-23 15:25:00,75.83,75.97,75.82,75.9,48674.0,64.9688,65.0888,64.9603,65.0288,48674.0
2021-02-23 15:30:00,75.9,76.06,75.76,76.01,59695.0,65.0288,65.1659,64.9089,65.1231,59695.0
2021-02-23 15:35:00,76.01,76.2,75.99,76.02,57828.0,65.1231,65.2858,65.1059,65.1316,57828.0
2021-02-23 15:40:00,76.03,76.14,75.97,76.07,59828.0,65.1402,65.2344,65.0888,65.1745,59828.0
2021-02-23 15:45:00,76.03,76.13,75.79,75.8,64102.0,65.1402,65.2259,64.9346,64.9431,64102.0
2021-02-23 15:50:00,75.83,76.14,75.76,75.98,105942.0,64.9688,65.2344,64.9089,65.0974,105942.0
2021-02-23 15:55:00,75.98,75.99,75.75,75.83,177361.0,65.0974,65.1059,64.9003,64.9688,177361.0
2021-02-24 09:30:00,76.4,76.94,76.25,76.76,147616.0,65.4572,65.9199,65.3287,65.7656,147616.0
2021-02-24 09:35:00,76.69,77.21,76.42,76.5,106604.0,65.7057,66.1512,65.4743,65.5429,106604.0
2021-02-24 09:40:00,76.55,77.39,76.55,77.28,61307.0,65.5857,66.3054,65.5857,66.2112,61307.0
2021-02-24 09:45:00,77.25,77.63,77.13,77.41,60608.0,66.1854,66.511,66.0826,66.3225,60608.0
2021-02-24 09:50:00,77.38,77.42,76.8,77.15,88585.0,66.2968,66.3311,65.7999,66.0998,88585.0
2021-02-24 09:55:00,77.22,77.89,77.22,77.78,43960.0,66.1597,66.7338,66.1597,66.6395,43960.0
2021-02-24 10:00:00,77.8,78.2,77.63,77.73,120715.0,66.6567,66.9994,66.511,66.5967,120715.0
2021-02-24 10:05:00,77.8,77.9,77.03,77.27,63709.0,66.6567,66.7423,65.997,66.2026,63709.0
2021-02-24 10:10:00,77.23,77.66,77.2,77.61,34429.0,66.1683,66.5367,66.1426,66.4939,34429.0
2021-02-24 10:15:00,77.58,77.84,77.53,77.6,28974.0,66.4682,66.6909,66.4253,66.4853,28974.0
2021-02-24 10:20:00,77.55,77.59,77.13,77.44,32660.0,66.4425,66.4768,66.0826,66.3482,32660.0
2021-02-24 10:25:00,77.47,77.73,77.06,77.06,67523.0,66.3739,66.5967,66.0227,66.0227,67523.0
2021-02-24 10:30:00,77.11,77.63,77.02,77.47,78472.0,66.0655,66.511,65.9884,66.3739,78472.0
2021-02-24 10:35:00,77.46,77.75,77.42,77.67,26764.0,66.3654,66.6138,66.3311,66.5453,26764.0
2021-02-24 10:40:00,77.6,77.73,77.37,77.46,33304.0,66.4853,66.5967,66.2883,66.3654,33304.0
2021-02-24 10:45:00,77.47,77.55,77.07,77.12,49627.0,66.3739,66.4425,66.0312,66.0741,49627.0
2021-02-24 10:50:00,77.09,77.43,77.08,77.3,23442.0,66.0484,66.3397,66.0398,66.2283,23442.0
2021-02-24 10:55:00,77.33,77.57,77.15,77.27,39791.0,66.254,66.4596,66.0998,66.2026,39791.0
2021-02-24 11:00:00,77.24,78.01,77.24,78.01,30083.0,66.1769,66.8366,66.1769,66.8366,30083.0
2021-02-24 11:05:00,77.98,78.26,77.96,78.04,47928.0,66.8109,67.0508,66.7938,66.8623,47928.0
2021-02-24 11:10:00,78.08,78.23,77.99,78.2,24291.0,66.8966,67.0251,66.8195,66.9994,24291.0
2021-02-24 11:15:00,78.23,78.23,77.95,78.06,26424.0,67.0251,67.0251,66.7852,66.8794,26424.0
2021-02-24 11:20:00,78.01,78.11,77.86,78.08,45132.0,66.8366,66.9223,66.7081,66.8966,45132.0
2021-02-24 11:25:00,78.1,78.1,77.68,77.7,44880.0,66.9137,66.9137,66.5539,66.571,44880.0
2021-02-24 11:30:00,77.71,77.94,77.69,77.86,22894.0,66.5796,66.7766,66.5624,66.7081,22894.0
2021-02-24 11:35:00,77.85,78.1,77.84,77.88,65334.0,66.6995,66.9137,66.6909,66.7252,65334.0
2021-02-24 11:40:00,77.81,78.09,77.75,77.78,28508.0,66.6652,66.9051,66.6138,66.6395,28508.0
2021-02-24 11:45:00,77.8,77.85,77.51,77.71,29387.0,66.6567,66.6995,66.4082,66.5796,29387.0
2021-02-24 11:50:00,77.72,77.72,77.36,77.48,33584.0,66.5881,66.5881,66.2797,66.3825,33584.0
2021-02-24 11:55:00,77.49,77.82,77.46,77.78,34817.0,66.3911,66.6738,66.3654,66.6395,34817.0
2021-02-24 12:00:00,77.8,78.05,77.77,78.0,25349.0,66.6567,66.8709,66.631,66.828,25349.0
2021-02-24 12:05:00,78.04,78.08,77.85,77.85,40214.0,66.8623,66.8966,66.6995,66.6995,40214.0
2021-02-24 12:10:00,77.89,77.91,77.7,77.82,27362.0,66.7338,66.7509,66.571,66.6738,27362.0
2021-02-24 12:15:00,77.85,78.0,77.84,77.91,15821.0,66.6995,66.828,66.6909,66.7509,15821.0
2021-02-24 12:20:00,77.92,78.08,77.87,78.02,19304.0,66.7595,66.8966,66.7166,66.8452,19304.0
2021-02-24 12:25:00,78.02,78.02,77.84,78.01,21876.0,66.8452,66.8452,66.6909,66.8366,21876.0
2021-02-24 12:30:00,78.01,78.02,77.56,77.63,34075.0,66.8366,66.8452,66.451,66.511,34075.0
2021-02-24 12:35:00,77.64,77.71,77.52,77.67,15610.0,66.5196,66.5796,66.4168,66.5453,15610.0
2021-02-24 12:40:00,77.67,77.67,77.51,77.59,29897.0,66.5453,66.5453,66.4082,66.4768,29897.0
2021-02-24 12:45:00,77.63,77.92,77.58,77.87,22477.0,66.511,66.7595,66.4682,66.7166,22477.0
2021-02-24 12:50:00,77.87,78.03,77.84,78.02,17351.0,66.7166,66.8537,66.6909,66.8452,17351.0
2021-02-24 12:55:00,78.01,78.1,77.92,77.94,26478.0,66.8366,66.9137,66.7595,66.7766,26478.0
2021-02-24 13:00:00,77.93,78.05,77.9,78.02,25390.0,66.7681,66.8709,66.7423,66.8452,25390.0
2021-02-24 13:05:00,78.04,78.11,77.88,77.96,23995.0,66.8623,66.9223,66.7252,66.7938,23995.0
2021-02-24 13:10:00,77.98,78.11,77.96,77.96,32030.0,66.8109,66.9223,66.7938,66.7938,32030.0
2021-02-24 13:15:00,77.97,78.09,77.89,78.09,24293.0,66.8023,66.9051,66.7338,66.9051,24293.0
2021-02-24 13:20:00,78.07,78.12,77.91,77.96,22540.0,66.888,66.9308,66.7509,66.7938,22540.0
2021-02-24 13:25:00,77.98,78.25,77.97,78.23,22949.0,66.8109,67.0422,66.8023,67.0251,22949.0
2021-02-24 13:30:00,78.25,78.41,78.21,78.4,35606.0,67.0422,67.1793,67.0079,67.1707,35606.0
2021-02-24 13:35:00,78.38,78.39,78.27,78.28,20932.0,67.1536,67.1622,67.0594,67.0679,20932.0
2021-02-24 13:40:00,78.28,78.36,78.14,78.25,25895.0,67.0679,67.1365,66.948,67.0422,25895.0
2021-02-24 13:45:00,78.26,78.4,78.16,78.3,31016.0,67.0508,67.1707,66.9651,67.0851,31016.0
2021-02-24 13:50:00,78.28,78.33,78.2,78.33,18928.0,67.0679,67.1108,66.9994,67.1108,18928.0
2021-02-24 13:55:00,78.31,78.37,78.23,78.29,26625.0,67.0936,67.145,67.0251,67.0765,26625.0
2021-02-24 14:00:00,78.3,78.31,77.97,77.99,29696.0,67.0851,67.0936,66.8023,66.8195,29696.0
2021-02-24 14:05:00,77.93,78.02,77.81,77.89,54923.0,66.7681,66.8452,66.6652,66.7338,54923.0
2021-02-24 14:10:00,77.89,78.02,77.75,77.83,36896.0,66.7338,66.8452,66.6138,66.6824,36896.0
2021-02-24 14:15:00,77.79,77.85,77.62,77.77,23069.0,66.6481,66.6995,66.5025,66.631,23069.0
2021-02-24 14:20:00,77.76,77.84,77.7,77.78,24069.0,66.6224,66.6909,66.571,66.6395,24069.0
2021-02-24 14:25:00,77.81,77.81,77.72,77.8,19805.0,66.6652,66.6652,66.5881,66.6567,19805.0
2021-02-24 14:30:00,77.82,78.21,77.8,78.2,29472.0,66.6738,67.0079,66.6567,66.9994,29472.0
2021-02-24 14:35:00,78.22,78.24,78.09,78.18,20545.0,67.0165,67.0337,66.9051,66.9822,20545.0
2021-02-24 14:40:00,78.17,78.27,78.08,78.21,12876.0,66.9737,67.0594,66.8966,67.0079,12876.0
2021-02-24 14:45:00,78.22,78.23,78.01,78.01,16539.0,67.0165,67.0251,66.8366,66.8366,16539.0
2021-02-24 14:50:00,78.03,78.3,78.03,78.28,22139.0,66.8537,67.0851,66.8537,67.0679,22139.0
2021-02-24 14:55:00,78.3,78.42,78.29,78.37,23854.0,67.0851,67.1879,67.0765,67.145,23854.0
2021-02-24 15:00:00,78.38,78.43,77.98,78.03,39874.0,67.1536,67.1964,66.8109,66.8537,39874.0
2021-02-24 15:05:00,78.03,78.1,77.94,77.98,34183.0,66.8537,66.9137,66.7766,66.8109,34183.0
2021-02-24 15:10:00,77.97,78.11,77.94,77.99,27315.0,66.8023,66.9223,66.7766,66.8195,27315.0
2021-02-24 15:15:00,78.01,78.05,77.93,78.0,19866.0,66.8366,66.8709,66.7681,66.828,19866.0
2021-02-24 15:20:00,78.02,78.05,77.81,77.85,32994.0,66.8452,66.8709,66.6652,66.6995,32994.0
2021-02-24 15:25:00,77.86,78.01,77.84,77.85,33452.0,66.7081,66.8366,66.6909,66.6995,33452.0
2021-02-24 15:30:00,77.85,78.07,77.72,78.03,42073.0,66.6995,66.888,66.5881,66.8537,42073.0
2021-02-24 15:35:00,78.05,78.06,77.79,78.01,57037.0,66.8709,66.8794,66.6481,66.8366,57037.0
2021-02-24 15:40:00,78.0,78.01,77.78,77.89,54149.0,66.828,66.8366,66.6395,66.7338,54149.0
2021-02-24 15:45:00,77.89,78.2,77.84,78.16,85573.0,66.7338,66.9994,66.6909,66.9651,85573.0
2021-02-24 15:50:00,78.17,78.34,78.11,78.27,124078.0,66.9737,67.1193,66.9223,67.0594,124078.0
2021-02-24 15:55:00,78.26,78.31,78.12,78.16,263676.0,67.0508,67.0936,66.9308,66.9651,263676.0
2021-02-25 09:30:00,78.87,78.92,78.15,78.23,88199.0,67.5734,67.6163,66.9565,67.0251,88199.0
2021-02-25 09:35:00,78.23,78.24,77.42,78.03,64433.0,67.0251,67.0337,66.3311,66.8537,64433.0
2021-02-25 09:40:00,78.09,78.66,77.92,78.48,117410.0,66.9051,67.3935,66.7595,67.2393,117410.0
2021-02-25 09:45:00,78.48,78.68,78.3,78.41,84284.0,67.2393,67.4106,67.0851,67.1793,84284.0
2021-02-25 09:50:00,78.38,78.55,78.23,78.31,83198.0,67.1536,67.2992,67.0251,67.0936,83198.0
2021-02-25 09:55:00,78.34,78.54,78.04,78.4,60036.0,67.1193,67.2907,66.8623,67.1707,60036.0
2021-02-25 10:00:00,78.42,78.5,78.02,78.17,51647.0,67.1879,67.2564,66.8452,66.9737,51647.0
2021-02-25 10:05:00,78.21,78.25,77.96,78.0,101977.0,67.0079,67.0422,66.7938,66.828,101977.0
2021-02-25 10:10:00,78.01,78.38,77.99,78.3,41118.0,66.8366,67.1536,66.8195,67.0851,41118.0
2021-02-25 10:15:00,78.27,78.48,78.17,78.42,21550.0,67.0594,67.2393,66.9737,67.1879,21550.0
2021-02-25 10:20:00,78.4,78.57,78.27,78.44,99249.0,67.1707,67.3164,67.0594,67.205,99249.0
2021-02-25 10:25:00,78.46,78.56,78.3,78.56,43193.0,67.2221,67.3078,67.0851,67.3078,43193.0
2021-02-25 10:30:00,78.53,78.58,78.14,78.17,58491.0,67.2821,67.325,66.948,66.9737,58491.0
2021-02-25 10:35:00,78.22,78.37,77.95,78.27,47013.0,67.0165,67.145,66.7852,67.0594,47013.0
2021-02-25 10:40:00,78.27,78.66,78.24,78.56,38917.0,67.0594,67.3935,67.0337,67.3078,38917.0
2021-02-25 10:45:00,78.54,78.57,78.21,78.22,42515.0,67.2907,67.3164,67.0079,67.0165,42515.0
2021-02-25 10:50:00,78.23,78.33,78.05,78.3,46760.0,67.0251,67.1108,66.8709,67.0851,46760.0
2021-02-25 10:55:00,78.31,78.42,78.22,78.24,48342.0,67.0936,67.1879,67.0165,67.0337,48342.0
2021-02-25 11:00:00,78.23,78.39,78.14,78.29,52687.0,67.0251,67.1622,66.948,67.0765,52687.0
2021-02-25 11:05:00,78.28,78.28,78.06,78.14,31548.0,67.0679,67.0679,66.8794,66.948,31548.0
2021-02-25 11:10:00,78.16,78.32,78.11,78.12,39017.0,66.9651,67.1022,66.9223,66.9308,39017.0
2021-02-25 11:15:00,78.11,78.12,77.87,78.01,54571.0,66.9223,66.9308,66.7166,66.8366,54571.0
2021-02-25 11:20:00,78.0,78.18,77.8,78.16,23857.0,66.828,66.9822,66.6567,66.9651,23857.0
2021-02-25 11:25:00,78.18,78.36,78.07,78.33,25670.0,66.9822,67.1365,66.888,67.1108,25670.0
2021-02-25 11:30:00,78.32,78.38,78.17,78.3,35900.0,67.1022,67.1536,66.9737,67.0851,35900.0
2021-02-25 11:35:00,78.29,78.38,78.12,78.3,24525.0,67.0765,67.1536,66.9308,67.0851,24525.0
2021-02-25 11:40:00,78.3,78.33,78.18,78.31,20309.0,67.0851,67.1108,66.9822,67.0936,20309.0
2021-02-25 11:45:00,78.31,78.35,78.01,78.05,42899.0,67.0936,67.1279,66.8366,66.8709,42899.0
2021-02-25 11:50:00,78.03,78.23,77.92,78.18,42214.0,66.8537,67.0251,66.7595,66.9822,42214.0
2021-02-25 11:55:00,78.2,78.4,78.16,78.25,34044.0,66.9994,67.1707,66.9651,67.0422,34044.0
2021-02-25 12:00:00,78.21,78.25,77.97,78.1,30047.0,67.0079,67.0422,66.8023,66.9137,30047.0
2021-02-25 12:05:00,78.12,78.29,78.01,78.26,34181.0,66.9308,67.0765,66.8366,67.0508,34181.0
2021-02-25 12:10:00,78.3,78.67,78.12,78.5,68674.0,67.0851,67.4021,66.9308,67.2564,68674.0
2021-02-25 12:15:00,78.48,78.7,78.45,78.51,35543.0,67.2393,67.4278,67.2136,67.265,35543.0
2021-02-25 12:20:00,78.52,78.71,78.44,78.69,42347.0,67.2735,67.4363,67.205,67.4192,42347.0
2021-02-25 12:25:00,78.69,78.69,78.42,78.59,38884.0,67.4192,67.4192,67.1879,67.3335,38884.0
2021-02-25 12:30:00,78.55,78.55,78.12,78.14,128478.0,67.2992,67.2992,66.9308,66.948,128478.0
2021-02-25 12:35:00,78.13,78.42,78.1,78.37,81461.0,66.9394,67.1879,66.9137,67.145,81461.0
2021-02-25 12:40:00,78.34,78.34,78.15,78.32,53610.0,67.1193,67.1193,66.9565,67.1022,53610.0
2021-02-25 12:45:00,78.33,78.36,78.11,78.25,36415.0,67.1108,67.1365,66.9223,67.0422,36415.0
2021-02-25 12:50:00,78.22,78.33,77.87,77.89,42065.0,67.0165,67.1108,66.7166,66.7338,42065.0
2021-02-25 12:55:00,77.86,77.98,77.45,77.55,94488.0,66.7081,66.8109,66.3568,66.4425,94488.0
2021-02-25 13:00:00,77.51,77.7,77.05,77.35,37357.0,66.4082,66.571,66.0141,66.2711,37357.0
2021-02-25 13:05:00,77.39,77.74,77.31,77.7,100430.0,66.3054,66.6053,66.2369,66.571,100430.0
2021-02-25 13:10:00,77.71,78.14,77.59,78.1,44456.0,66.5796,66.948,66.4768,66.9137,44456.0
2021-02-25 13:15:00,78.08,78.12,77.81,78.08,35802.0,66.8966,66.9308,66.6652,66.8966,35802.0
2021-02-25 13:20:00,78.1,78.3,78.0,78.26,56504.0,66.9137,67.0851,66.828,67.0508,56504.0
2021-02-25 13:25:00,78.26,78.44,78.19,78.38,46087.0,67.0508,67.205,66.9908,67.1536,46087.0
2021-02-25 13:30:00,78.43,78.48,78.33,78.47,35649.0,67.1964,67.2393,67.1108,67.2307,35649.0
2021-02-25 13:35:00,78.47,78.82,78.35,78.81,42546.0,67.2307,67.5306,67.1279,67.522,42546.0
2021-02-25 13:40:00,78.82,78.93,78.66,78.85,36018.0,67.5306,67.6248,67.3935,67.5563,36018.0
2021-02-25 13:45:00,78.83,78.88,78.59,78.87,52105.0,67.5391,67.582,67.3335,67.5734,52105.0
2021-02-25 13:50:00,78.86,78.87,78.51,78.8,65912.0,67.5648,67.5734,67.265,67.5134,65912.0
2021-02-25 13:55:00,78.82,78.88,78.69,78.85,77453.0,67.5306,67.582,67.4192,67.5563,77453.0
2021-02-25 14:00:00,78.85,78.95,78.76,78.84,22616.0,67.5563,67.642,67.4792,67.5477,22616.0
2021-02-25 14:05:00,78.85,78.96,78.77,78.94,28948.0,67.5563,67.6505,67.4877,67.6334,28948.0
2021-02-25 14:10:00,78.92,79.09,78.84,78.91,37126.0,67.6163,67.7619,67.5477,67.6077,37126.0
2021-02-25 14:15:00,78.92,79.2,78.92,79.17,60193.0,67.6163,67.8561,67.6163,67.8304,60193.0
2021-02-25 14:20:00,79.16,79.25,79.11,79.16,31659.0,67.8219,67.899,67.779,67.8219,31659.0
2021-02-25 14:25:00,79.15,79.31,79.12,79.16,23959.0,67.8133,67.9504,67.7876,67.8219,23959.0
2021-02-25 14:30:00,79.15,79.43,79.11,79.34,38624.0,67.8133,68.0532,67.779,67.9761,38624.0
2021-02-25 14:35:00,79.34,79.46,79.26,79.3,35461.0,67.9761,68.0789,67.9076,67.9418,35461.0
2021-02-25 14:40:00,79.28,79.34,79.14,79.2,65056.0,67.9247,67.9761,67.8047,67.8561,65056.0
2021-02-25 14:45:00,79.2,79.25,79.03,79.17,96202.0,67.8561,67.899,67.7105,67.8304,96202.0
2021-02-25 14:50:00,79.18,79.24,78.94,79.04,73812.0,67.839,67.8904,67.6334,67.7191,73812.0
2021-02-25 14:55:00,79.04,79.08,78.9,79.05,64058.0,67.7191,67.7533,67.5991,67.7276,64058.0
2021-02-25 15:00:00,79.03,79.13,78.91,78.91,95678.0,67.7105,67.7962,67.6077,67.6077,95678.0
2021-02-25 15:05:00,78.92,79.04,78.6,78.64,157719.0,67.6163,67.7191,67.3421,67.3764,157719.0
2021-02-25 15:10:00,78.62,78.78,78.53,78.64,68546.0,67.3592,67.4963,67.2821,67.3764,68546.0
2021-02-25 15:15:00,78.64,78.83,78.51,78.7,98377.0,67.3764,67.5391,67.265,67.4278,98377.0
2021-02-25 15:20:00,78.7,78.8,78.56,78.65,97278.0,67.4278,67.5134,67.3078,67.3849,97278.0
2021-02-25 15:25:00,78.66,78.75,78.17,78.22,59377.0,67.3935,67.4706,66.9737,67.0165,59377.0
2021-02-25 15:30:00,78.16,78.42,77.84,77.85,64572.0,66.9651,67.1879,66.6909,66.6995,64572.0
2021-02-25 15:35:00,77.87,78.15,77.8,78.14,80410.0,66.7166,66.9565,66.6567,66.948,80410.0
2021-02-25 15:40:00,78.15,78.36,77.89,78.35,94744.0,66.9565,67.1365,66.7338,67.1279,94744.0
2021-02-25 15:45:00,78.29,78.5,78.22,78.27,60050.0,67.0765,67.2564,67.0165,67.0594,60050.0
2021-02-25 15:50:00,78.22,78.57,78.17,78.45,114351.0,67.0165,67.3164,66.9737,67.2136,114351.0
2021-02-25 15:55:00,78.44,78.5,78.15,78.15,282734.0,67.205,67.2564,66.9565,66.9565,282734.0
2021-02-26 09:30:00,77.21,77.7,76.73,77.12,131341.0,66.1512,66.571,65.7399,66.0741,131341.0
2021-02-26 09:35:00,77.08,77.19,76.41,76.82,110439.0,66.0398,66.134,65.4658,65.817,110439.0
2021-02-26 09:40:00,76.76,76.96,76.4,76.73,69088.0,65.7656,65.937,65.4572,65.7399,69088.0
2021-02-26 09:45:00,76.75,77.11,76.2,76.32,50420.0,65.7571,66.0655,65.2858,65.3887,50420.0
2021-02-26 09:50:00,76.34,76.5,75.64,75.77,138402.0,65.4058,65.5429,64.8061,64.9174,138402.0
2021-02-26 09:55:00,75.79,75.81,75.2,75.27,80052.0,64.9346,64.9517,64.4291,64.489,80052.0
2021-02-26 10:00:00,75.27,75.43,74.75,74.95,98974.0,64.489,64.6261,64.0435,64.2149,98974.0
2021-02-26 10:05:00,74.98,74.99,74.13,74.18,84599.0,64.2406,64.2491,63.5123,63.5552,84599.0
2021-02-26 10:10:00,74.22,74.63,73.86,73.9,127148.0,63.5894,63.9407,63.281,63.3153,127148.0
2021-02-26 10:15:00,73.91,74.44,73.86,74.05,55212.0,63.3238,63.7779,63.281,63.4438,55212.0
2021-02-26 10:20:00,74.06,74.14,73.59,73.8,84764.0,63.4524,63.5209,63.0497,63.2296,84764.0
2021-02-26 10:25:00,73.75,74.28,73.26,73.36,157625.0,63.1868,63.6408,62.7669,62.8526,157625.0
2021-02-26 10:30:00,73.42,74.48,73.3,74.36,105246.0,62.904,63.8122,62.8012,63.7094,105246.0
2021-02-26 10:35:00,74.4,75.54,74.35,75.38,48966.0,63.7437,64.7204,63.7008,64.5833,48966.0
2021-02-26 10:40:00,75.31,75.67,75.0,75.56,50602.0,64.5233,64.8318,64.2577,64.7375,50602.0
2021-02-26 10:45:00,75.59,76.25,75.42,76.08,59564.0,64.7632,65.3287,64.6176,65.183,59564.0
2021-02-26 10:50:00,76.01,76.11,75.62,75.82,47666.0,65.1231,65.2087,64.7889,64.9603,47666.0
2021-02-26 10:55:00,75.83,75.9,75.07,75.17,46366.0,64.9688,65.0288,64.3177,64.4034,46366.0
2021-02-26 11:00:00,75.22,75.92,75.03,75.82,31776.0,64.4462,65.0459,64.2834,64.9603,31776.0
2021-02-26 11:05:00,75.78,76.47,75.74,76.41,64005.0,64.926,65.5172,64.8917,65.4658,64005.0
2021-02-26 11:10:00,76.42,76.73,76.22,76.67,29524.0,65.4743,65.7399,65.303,65.6885,29524.0
2021-02-26 11:15:00,76.64,77.0,76.33,76.33,53983.0,65.6628,65.9713,65.3972,65.3972,53983.0
2021-02-26 11:20:00,76.37,76.56,76.25,76.46,28936.0,65.4315,65.5943,65.3287,65.5086,28936.0
2021-02-26 11:25:00,76.46,76.58,76.27,76.41,16720.0,65.5086,65.6114,65.3458,65.4658,16720.0
2021-02-26 11:30:00,76.41,76.73,76.34,76.73,20171.0,65.4658,65.7399,65.4058,65.7399,20171.0
2021-02-26 11:35:00,76.71,76.87,76.68,76.78,22560.0,65.7228,65.8599,65.6971,65.7828,22560.0
2021-02-26 11:40:00,76.78,77.04,76.66,76.86,45293.0,65.7828,66.0055,65.68,65.8513,45293.0
2021-02-26 11:45:00,76.89,76.95,76.64,76.79,42457.0,65.877,65.9284,65.6628,65.7913,42457.0
2021-02-26 11:50:00,76.81,76.81,76.42,76.63,20877.0,65.8085,65.8085,65.4743,65.6543,20877.0
2021-02-26 11:55:00,76.62,76.81,76.54,76.79,16959.0,65.6457,65.8085,65.5771,65.7913,16959.0
2021-02-26 12:00:00,76.79,77.25,76.78,77.25,19536.0,65.7913,66.1854,65.7828,66.1854,19536.0
2021-02-26 12:05:00,77.22,77.44,77.06,77.36,33577.0,66.1597,66.3482,66.0227,66.2797,33577.0
2021-02-26 12:10:00,77.39,77.55,77.31,77.46,21612.0,66.3054,66.4425,66.2369,66.3654,21612.0
2021-02-26 12:15:00,77.49,77.72,77.45,77.7,21005.0,66.3911,66.5881,66.3568,66.571,21005.0
2021-02-26 12:20:00,77.73,77.86,77.6,77.65,21789.0,66.5967,66.7081,66.4853,66.5282,21789.0
2021-02-26 12:25:00,77.66,77.75,77.48,77.58,25474.0,66.5367,66.6138,66.3825,66.4682,25474.0
2021-02-26 12:30:00,77.61,77.78,77.56,77.7,25842.0,66.4939,66.6395,66.451,66.571,25842.0
2021-02-26 12:35:00,77.67,77.92,77.37,77.4,34451.0,66.5453,66.7595,66.2883,66.314,34451.0
2021-02-26 12:40:00,77.37,77.58,77.27,77.3,25933.0,66.2883,66.4682,66.2026,66.2283,25933.0
2021-02-26 12:45:00,77.32,77.34,76.95,77.03,40220.0,66.2454,66.2626,65.9284,65.997,40220.0
2021-02-26 12:50:00,77.02,77.5,76.99,77.27,15575.0,65.9884,66.3996,65.9627,66.2026,15575.0
2021-02-26 12:55:00,77.24,77.37,76.96,77.04,25248.0,66.1769,66.2883,65.937,66.0055,25248.0
2021-02-26 13:00:00,77.0,77.06,76.9,77.01,29050.0,65.9713,66.0227,65.8856,65.9798,29050.0
2021-02-26 13:05:00,77.0,77.25,76.94,77.24,17973.0,65.9713,66.1854,65.9199,66.1769,17973.0
2021-02-26 13:10:00,77.25,77.34,77.11,77.31,16215.0,66.1854,66.2626,66.0655,66.2369,16215.0
2021-02-26 13:15:00,77.32,77.49,77.22,77.46,12023.0,66.2454,66.3911,66.1597,66.3654,12023.0
2021-02-26 13:20:00,77.48,77.69,77.48,77.5,14009.0,66.3825,66.5624,66.3825,66.3996,14009.0
2021-02-26 13:25:00,77.5,77.56,77.42,77.47,17072.0,66.3996,66.451,66.3311,66.3739,17072.0
2021-02-26 13:30:00,77.51,77.51,77.11,77.14,20062.0,66.4082,66.4082,66.0655,66.0912,20062.0
2021-02-26 13:35:00,77.17,77.18,77.0,77.02,9854.0,66.1169,66.1255,65.9713,65.9884,9854.0
2021-02-26 13:40:00,77.01,77.22,76.98,77.17,15735.0,65.9798,66.1597,65.9541,66.1169,15735.0
2021-02-26 13:45:00,77.17,77.26,76.74,77.06,32255.0,66.1169,66.194,65.7485,66.0227,32255.0
2021-02-26 13:50:00,77.09,77.1,76.84,76.95,29018.0,66.0484,66.0569,65.8342,65.9284,29018.0
2021-02-26 13:55:00,76.94,77.23,76.93,77.02,16202.0,65.9199,66.1683,65.9113,65.9884,16202.0
2021-02-26 14:00:00,76.99,77.18,76.94,76.95,17510.0,65.9627,66.1255,65.9199,65.9284,17510.0
2021-02-26 14:05:00,76.99,77.05,76.77,76.92,12402.0,65.9627,66.0141,65.7742,65.9027,12402.0
2021-02-26 14:10:00,76.89,76.95,76.82,76.91,8472.0,65.877,65.9284,65.817,65.8941,8472.0
2021-02-26 14:15:00,76.87,76.94,76.58,76.61,22984.0,65.8599,65.9199,65.6114,65.6371,22984.0
2021-02-26 14:20:00,76.58,76.81,76.54,76.57,19830.0,65.6114,65.8085,65.5771,65.6028,19830.0
2021-02-26 14:25:00,76.56,76.63,76.32,76.34,18306.0,65.5943,65.6543,65.3887,65.4058,18306.0
2021-02-26 14:30:00,76.33,76.63,76.27,76.53,13232.0,65.3972,65.6543,65.3458,65.5686,13232.0
2021-02-26 14:35:00,76.52,76.67,76.47,76.58,12884.0,65.56,65.6885,65.5172,65.6114,12884.0
2021-02-26 14:40:00,76.59,76.67,76.44,76.56,15738.0,65.62,65.6885,65.4915,65.5943,15738.0
2021-02-26 14:45:00,76.54,76.68,76.5,76.67,27922.0,65.5771,65.6971,65.5429,65.6885,27922.0
2021-02-26 14:50:00,76.65,76.74,76.54,76.74,19164.0,65.6714,65.7485,65.5771,65.7485,19164.0
2021-02-26 14:55:00,76.72,76.99,76.72,76.96,20790.0,65.7314,65.9627,65.7314,65.937,20790.0
2021-02-26 15:00:00,76.96,77.39,76.96,77.35,22157.0,65.937,66.3054,65.937,66.2711,22157.0
2021-02-26 15:05:00,77.36,77.48,77.3,77.35,21044.0,66.2797,66.3825,66.2283,66.2711,21044.0
2021-02-26 15:10:00,77.35,77.42,77.1,77.12,16318.0,66.2711,66.3311,66.0569,66.0741,16318.0
2021-02-26 15:15:00,77.13,77.27,77.11,77.18,20927.0,66.0826,66.2026,66.0655,66.1255,20927.0
2021-02-26 15:20:00,77.17,77.27,77.04,77.06,33070.0,66.1169,66.2026,66.0055,66.0227,33070.0
2021-02-26 15:25:00,77.04,77.07,76.9,76.94,20234.0,66.0055,66.0312,65.8856,65.9199,20234.0
2021-02-26 15:30:00,76.95,77.37,76.93,77.37,36198.0,65.9284,66.2883,65.9113,66.2883,36198.0
2021-02-26 15:35:00,77.37,77.55,77.33,77.43,37189.0,66.2883,66.4425,66.254,66.3397,37189.0
2021-02-26 15:40:00,77.42,77.76,77.35,77.63,51638.0,66.3311,66.6224,66.2711,66.511,51638.0
2021-02-26 15:45:00,77.65,78.03,77.65,78.02,63144.0,66.5282,66.8537,66.5282,66.8452,63144.0
2021-02-26 15:50:00,78.02,78.03,77.44,77.53,103982.0,66.8452,66.8537,66.3482,66.4253,103982.0
2021-02-26 15:55:00,77.56,77.73,76.92,76.92,298323.0,66.451,66.5967,65.9027,65.9027,298323.0
2021-03-01 09:30:00,78.5,78.78,77.86,78.68,134951.0,67.2564,67.4963,66.7081,67.4106,134951.0
2021-03-01 09:35:00,78.68,78.92,78.21,78.31,29447.0,67.4106,67.6163,67.0079,67.0936,29447.0
2021-03-01 09:40:00,78.21,78.79,78.15,78.55,32633.0,67.0079,67.5049,66.9565,67.2992,32633.0
2021-03-01 09:45:00,78.46,78.51,78.04,78.17,26214.0,67.2221,67.265,66.8623,66.9737,26214.0
2021-03-01 09:50:00,78.22,78.22,77.81,77.92,45326.0,67.0165,67.0165,66.6652,66.7595,45326.0
2021-03-01 09:55:00,77.92,78.21,77.89,78.2,24606.0,66.7595,67.0079,66.7338,66.9994,24606.0
2021-03-01 10:00:00,78.3,78.74,78.07,78.68,42497.0,67.0851,67.462,66.888,67.4106,42497.0
2021-03-01 10:05:00,78.65,78.84,78.4,78.47,28387.0,67.3849,67.5477,67.1707,67.2307,28387.0
2021-03-01 10:10:00,78.44,78.55,78.1,78.23,29329.0,67.205,67.2992,66.9137,67.0251,29329.0
2021-03-01 10:15:00,78.25,78.69,78.23,78.57,46148.0,67.0422,67.4192,67.0251,67.3164,46148.0
2021-03-01 10:20:00,78.6,78.7,78.55,78.69,27702.0,67.3421,67.4278,67.2992,67.4192,27702.0
2021-03-01 10:25:00,78.69,78.69,77.82,78.02,23348.0,67.4192,67.4192,66.6738,66.8452,23348.0
2021-03-01 10:30:00,78.04,78.17,77.99,78.1,18564.0,66.8623,66.9737,66.8195,66.9137,18564.0
2021-03-01 10:35:00,78.11,78.19,77.87,77.9,25943.0,66.9223,66.9908,66.7166,66.7423,25943.0
2021-03-01 10:40:00,77.95,78.09,77.86,78.06,23022.0,66.7852,66.9051,66.7081,66.8794,23022.0
2021-03-01 10:45:00,78.1,78.14,77.86,78.06,15843.0,66.9137,66.948,66.7081,66.8794,15843.0
2021-03-01 10:50:00,78.1,78.1,77.89,78.08,17021.0,66.9137,66.9137,66.7338,66.8966,17021.0
2021-03-01 10:55:00,78.06,78.3,78.06,78.23,11529.0,66.8794,67.0851,66.8794,67.0251,11529.0
2021-03-01 11:00:00,78.18,78.18,77.94,78.02,15259.0,66.9822,66.9822,66.7766,66.8452,15259.0
2021-03-01 11:05:00,78.07,78.1,77.84,78.02,21360.0,66.888,66.9137,66.6909,66.8452,21360.0
2021-03-01 11:10:00,77.98,78.25,77.98,78.17,11603.0,66.8109,67.0422,66.8109,66.9737,11603.0
2021-03-01 11:15:00,78.19,78.35,78.17,78.25,16199.0,66.9908,67.1279,66.9737,67.0422,16199.0
2021-03-01 11:20:00,78.23,78.33,78.2,78.3,12762.0,67.0251,67.1108,66.9994,67.0851,12762.0
2021-03-01 11:25:00,78.31,78.36,78.23,78.3,15522.0,67.0936,67.1365,67.0251,67.0851,15522.0
2021-03-01 11:30:00,78.33,78.43,78.24,78.34,22257.0,67.1108,67.1964,67.0337,67.1193,22257.0
2021-03-01 11:35:00,78.3,78.38,78.21,78.21,21643.0,67.0851,67.1536,67.0079,67.0079,21643.0
2021-03-01 11:40:00,78.23,78.29,78.07,78.11,17674.0,67.0251,67.0765,66.888,66.9223,17674.0
2021-03-01 11:45:00,78.12,78.19,78.05,78.18,24908.0,66.9308,66.9908,66.8709,66.9822,24908.0
2021-03-01 11:50:00,78.2,78.28,78.11,78.24,19302.0,66.9994,67.0679,66.9223,67.0337,19302.0
2021-03-01 11:55:00,78.26,78.32,78.19,78.28,23220.0,67.0508,67.1022,66.9908,67.0679,23220.0
2021-03-01 12:00:00,78.32,78.41,78.25,78.29,10383.0,67.1022,67.1793,67.0422,67.0765,10383.0
2021-03-01 12:05:00,78.28,78.44,78.26,78.41,6412.0,67.0679,67.205,67.0508,67.1793,6412.0
2021-03-01 12:10:00,78.4,78.53,78.4,78.52,17437.0,67.1707,67.2821,67.1707,67.2735,17437.0
2021-03-01 12:15:00,78.52,78.55,78.35,78.45,13734.0,67.2735,67.2992,67.1279,67.2136,13734.0
2021-03-01 12:20:00,78.45,78.58,78.35,78.56,13813.0,67.2136,67.325,67.1279,67.3078,13813.0
2021-03-01 12:25:00,78.56,78.66,78.55,78.62,10237.0,67.3078,67.3935,67.2992,67.3592,10237.0
2021-03-01 12:30:00,78.59,78.72,78.55,78.72,9665.0,67.3335,67.4449,67.2992,67.4449,9665.0
2021-03-01 12:35:00,78.74,78.83,78.74,78.75,21103.0,67.462,67.5391,67.462,67.4706,21103.0
2021-03-01 12:40:00,78.75,78.75,78.59,78.69,13512.0,67.4706,67.4706,67.3335,67.4192,13512.0
2021-03-01 12:45:00,78.69,78.71,78.58,78.58,9683.0,67.4192,67.4363,67.325,67.325,9683.0
2021-03-01 12:50:00,78.58,78.7,78.54,78.66,42576.0,67.325,67.4278,67.2907,67.3935,42576.0
2021-03-01 12:55:00,78.61,78.63,78.25,78.26,54473.0,67.3507,67.3678,67.0422,67.0508,54473.0
2021-03-01 13:00:00,78.24,78.35,78.12,78.27,13542.0,67.0337,67.1279,66.9308,67.0594,13542.0
2021-03-01 13:05:00,78.27,78.31,78.15,78.22,11951.0,67.0594,67.0936,66.9565,67.0165,11951.0
2021-03-01 13:10:00,78.17,78.2,77.96,77.96,17650.0,66.9737,66.9994,66.7938,66.7938,17650.0
2021-03-01 13:15:00,77.96,78.02,77.92,78.0,20708.0,66.7938,66.8452,66.7595,66.828,20708.0
2021-03-01 13:20:00,77.98,78.14,77.71,77.79,70367.0,66.8109,66.948,66.5796,66.6481,70367.0
2021-03-01 13:25:00,77.78,77.98,77.77,77.93,17083.0,66.6395,66.8109,66.631,66.7681,17083.0
2021-03-01 13:30:00,77.92,78.09,77.92,78.09,8048.0,66.7595,66.9051,66.7595,66.9051,8048.0
2021-03-01 13:35:00,78.07,78.19,78.04,78.16,15420.0,66.888,66.9908,66.8623,66.9651,15420.0
2021-03-01 13:40:00,78.17,78.31,78.15,78.26,12125.0,66.9737,67.0936,66.9565,67.0508,12125.0
2021-03-01 13:45:00,78.28,78.39,78.17,78.31,10412.0,67.0679,67.1622,66.9737,67.0936,10412.0
2021-03-01 13:50:00,78.29,78.4,78.25,78.4,11982.0,67.0765,67.1707,67.0422,67.1707,11982.0
2021-03-01 13:55:00,78.43,78.61,78.43,78.59,16273.0,67.1964,67.3507,67.1964,67.3335,16273.0
2021-03-01 14:00:00,78.6,78.62,78.5,78.52,13533.0,67.3421,67.3592,67.2564,67.2735,13533.0
2021-03-01 14:05:00,78.55,78.65,78.41,78.46,27517.0,67.2992,67.3849,67.1793,67.2221,27517.0
2021-03-01 14:10:00,78.45,78.62,78.45,78.54,15302.0,67.2136,67.3592,67.2136,67.2907,15302.0
2021-03-01 14:15:00,78.58,78.58,78.46,78.53,16765.0,67.325,67.325,67.2221,67.2821,16765.0
2021-03-01 14:20:00,78.52,78.57,78.47,78.49,16306.0,67.2735,67.3164,67.2307,67.2478,16306.0
2021-03-01 14:25:00,78.5,78.65,78.48,78.64,14039.0,67.2564,67.3849,67.2393,67.3764,14039.0
2021-03-01 14:30:00,78.66,78.79,78.59,78.79,13579.0,67.3935,67.5049,67.3335,67.5049,13579.0
2021-03-01 14:35:00,78.74,78.79,78.7,78.77,9607.0,67.462,67.5049,67.4278,67.4877,9607.0
2021-03-01 14:40:00,78.78,78.94,78.76,78.93,22943.0,67.4963,67.6334,67.4792,67.6248,22943.0
2021-03-01 14:45:00,78.95,79.2,78.93,79.12,48742.0,67.642,67.8561,67.6248,67.7876,48742.0
2021-03-01 14:50:00,79.11,79.19,79.07,79.19,11701.0,67.779,67.8476,67.7448,67.8476,11701.0
2021-03-01 14:55:00,79.14,79.16,78.96,78.96,16337.0,67.8047,67.8219,67.6505,67.6505,16337.0
2021-03-01 15:00:00,78.98,78.98,78.76,78.78,14592.0,67.6677,67.6677,67.4792,67.4963,14592.0
2021-03-01 15:05:00,78.8,78.8,78.61,78.76,16509.0,67.5134,67.5134,67.3507,67.4792,16509.0
2021-03-01 15:10:00,78.75,78.83,78.66,78.83,16285.0,67.4706,67.5391,67.3935,67.5391,16285.0
2021-03-01 15:15:00,78.82,78.84,78.63,78.83,15504.0,67.5306,67.5477,67.3678,67.5391,15504.0
2021-03-01 15:20:00,78.84,78.84,78.66,78.68,11466.0,67.5477,67.5477,67.3935,67.4106,11466.0
2021-03-01 15:25:00,78.68,78.74,78.58,78.65,16597.0,67.4106,67.462,67.325,67.3849,16597.0
2021-03-01 15:30:00,78.67,78.69,78.54,78.58,23807.0,67.4021,67.4192,67.2907,67.325,23807.0
2021-03-01 15:35:00,78.58,78.58,78.27,78.28,29227.0,67.325,67.325,67.0594,67.0679,29227.0
2021-03-01 15:40:00,78.29,78.47,78.28,78.29,25597.0,67.0765,67.2307,67.0679,67.0765,25597.0
2021-03-01 15:45:00,78.29,78.31,78.12,78.15,37623.0,67.0765,67.0936,66.9308,66.9565,37623.0
2021-03-01 15:50:00,78.13,78.21,77.92,77.93,68861.0,66.9394,67.0079,66.7595,66.7681,68861.0
2021-03-01 15:55:00,77.93,77.98,77.79,77.79,166100.0,66.7681,66.8109,66.6481,66.6481,166100.0
2021-03-02 09:30:00,77.97,77.97,77.4,77.54,76824.0,66.8023,66.8023,66.314,66.4339,76824.0
2021-03-02 09:35:00,77.53,78.76,77.52,78.51,51852.0,66.4253,67.4792,66.4168,67.265,51852.0
2021-03-02 09:40:00,78.57,78.65,78.24,78.54,35225.0,67.3164,67.3849,67.0337,67.2907,35225.0
2021-03-02 09:45:00,78.54,78.74,78.2,78.2,20925.0,67.2907,67.462,66.9994,66.9994,20925.0
2021-03-02 09:50:00,78.17,78.31,78.02,78.31,21218.0,66.9737,67.0936,66.8452,67.0936,21218.0
2021-03-02 09:55:00,78.36,78.73,78.3,78.3,32969.0,67.1365,67.4535,67.0851,67.0851,32969.0
2021-03-02 10:00:00,78.33,78.46,78.12,78.2,22928.0,67.1108,67.2221,66.9308,66.9994,22928.0
2021-03-02 10:05:00,78.28,78.35,78.11,78.28,13696.0,67.0679,67.1279,66.9223,67.0679,13696.0
2021-03-02 10:10:00,78.3,78.44,78.07,78.29,18719.0,67.0851,67.205,66.888,67.0765,18719.0
2021-03-02 10:15:00,78.26,78.59,78.25,78.58,11035.0,67.0508,67.3335,67.0422,67.325,11035.0
2021-03-02 10:20:00,78.64,78.7,78.43,78.56,28817.0,67.3764,67.4278,67.1964,67.3078,28817.0
2021-03-02 10:25:00,78.52,78.75,78.2,78.22,21426.0,67.2735,67.4706,66.9994,67.0165,21426.0
2021-03-02 10:30:00,78.2,78.32,78.11,78.22,52845.0,66.9994,67.1022,66.9223,67.0165,52845.0
2021-03-02 10:35:00,78.2,78.25,77.91,77.92,37389.0,66.9994,67.0422,66.7509,66.7595,37389.0
2021-03-02 10:40:00,77.94,78.19,77.92,78.13,11651.0,66.7766,66.9908,66.7595,66.9394,11651.0
2021-03-02 10:45:00,78.04,78.12,77.77,78.08,25264.0,66.8623,66.9308,66.631,66.8966,25264.0
2021-03-02 10:50:00,78.06,78.07,77.71,77.8,17046.0,66.8794,66.888,66.5796,66.6567,17046.0
2021-03-02 10:55:00,77.8,77.88,77.69,77.75,19670.0,66.6567,66.7252,66.5624,66.6138,19670.0
2021-03-02 11:00:00,77.72,77.83,77.36,77.55,20699.0,66.5881,66.6824,66.2797,66.4425,20699.0
2021-03-02 11:05:00,77.53,77.59,77.34,77.51,29662.0,66.4253,66.4768,66.2626,66.4082,29662.0
2021-03-02 11:10:00,77.53,77.9,77.38,77.9,36091.0,66.4253,66.7423,66.2968,66.7423,36091.0
2021-03-02 11:15:00,77.88,77.88,77.61,77.67,11330.0,66.7252,66.7252,66.4939,66.5453,11330.0
2021-03-02 11:20:00,77.66,77.66,77.05,77.06,42203.0,66.5367,66.5367,66.0141,66.0227,42203.0
2021-03-02 11:25:00,77.09,77.2,76.89,76.97,38338.0,66.0484,66.1426,65.877,65.9456,38338.0
2021-03-02 11:30:00,76.98,77.09,76.93,76.97,26828.0,65.9541,66.0484,65.9113,65.9456,26828.0
2021-03-02 11:35:00,76.99,77.04,76.81,76.88,34935.0,65.9627,66.0055,65.8085,65.8684,34935.0
2021-03-02 11:40:00,76.86,77.1,76.69,77.1,18163.0,65.8513,66.0569,65.7057,66.0569,18163.0
2021-03-02 11:45:00,77.07,77.27,77.01,77.07,14862.0,66.0312,66.2026,65.9798,66.0312,14862.0
2021-03-02 11:50:00,77.02,77.18,76.89,77.11,19138.0,65.9884,66.1255,65.877,66.0655,19138.0
2021-03-02 11:55:00,77.11,77.13,76.85,76.86,20327.0,66.0655,66.0826,65.8427,65.8513,20327.0
2021-03-02 12:00:00,76.88,76.94,76.74,76.94,17764.0,65.8684,65.9199,65.7485,65.9199,17764.0
2021-03-02 12:05:00,76.89,77.04,76.84,76.95,15559.0,65.877,66.0055,65.8342,65.9284,15559.0
2021-03-02 12:10:00,76.94,77.03,76.92,76.97,10794.0,65.9199,65.997,65.9027,65.9456,10794.0
2021-03-02 12:15:00,76.96,77.23,76.96,77.19,21565.0,65.937,66.1683,65.937,66.134,21565.0
2021-03-02 12:20:00,77.19,77.35,77.15,77.3,34531.0,66.134,66.2711,66.0998,66.2283,34531.0
2021-03-02 12:25:00,77.34,77.39,77.28,77.36,6468.0,66.2626,66.3054,66.2112,66.2797,6468.0
2021-03-02 12:30:00,77.33,77.35,77.26,77.33,37300.0,66.254,66.2711,66.194,66.254,37300.0
2021-03-02 12:35:00,77.36,77.42,77.31,77.34,10296.0,66.2797,66.3311,66.2369,66.2626,10296.0
2021-03-02 12:40:00,77.32,77.53,77.31,77.48,12153.0,66.2454,66.4253,66.2369,66.3825,12153.0
2021-03-02 12:45:00,77.43,77.43,77.29,77.36,21465.0,66.3397,66.3397,66.2197,66.2797,21465.0
2021-03-02 12:50:00,77.33,77.53,77.29,77.53,27920.0,66.254,66.4253,66.2197,66.4253,27920.0
2021-03-02 12:55:00,77.51,77.51,77.32,77.45,14736.0,66.4082,66.4082,66.2454,66.3568,14736.0
2021-03-02 13:00:00,77.46,77.52,77.42,77.44,10447.0,66.3654,66.4168,66.3311,66.3482,10447.0
2021-03-02 13:05:00,77.45,77.45,77.31,77.42,23277.0,66.3568,66.3568,66.2369,66.3311,23277.0
2021-03-02 13:10:00,77.4,77.53,77.32,77.51,8181.0,66.314,66.4253,66.2454,66.4082,8181.0
2021-03-02 13:15:00,77.53,77.55,77.38,77.39,11615.0,66.4253,66.4425,66.2968,66.3054,11615.0
2021-03-02 13:20:00,77.38,77.52,77.36,77.5,16431.0,66.2968,66.4168,66.2797,66.3996,16431.0
2021-03-02 13:25:00,77.49,77.51,77.39,77.48,23192.0,66.3911,66.4082,66.3054,66.3825,23192.0
2021-03-02 13:30:00,77.48,77.51,77.34,77.41,16731.0,66.3825,66.4082,66.2626,66.3225,16731.0
2021-03-02 13:35:00,77.43,77.49,77.4,77.42,10599.0,66.3397,66.3911,66.314,66.3311,10599.0
2021-03-02 13:40:00,77.42,77.52,77.3,77.3,26558.0,66.3311,66.4168,66.2283,66.2283,26558.0
2021-03-02 13:45:00,77.28,77.52,77.26,77.41,27315.0,66.2112,66.4168,66.194,66.3225,27315.0
2021-03-02 13:50:00,77.42,77.45,77.37,77.4,15469.0,66.3311,66.3568,66.2883,66.314,15469.0
2021-03-02 13:55:00,77.43,77.45,77.33,77.35,11230.0,66.3397,66.3568,66.254,66.2711,11230.0
2021-03-02 14:00:00,77.38,77.5,77.25,77.37,24767.0,66.2968,66.3996,66.1854,66.2883,24767.0
2021-03-02 14:05:00,77.35,77.41,77.02,77.28,59782.0,66.2711,66.3225,65.9884,66.2112,59782.0
2021-03-02 14:10:00,77.3,77.3,77.08,77.15,16611.0,66.2283,66.2283,66.0398,66.0998,16611.0
2021-03-02 14:15:00,77.15,77.28,77.1,77.27,22688.0,66.0998,66.2112,66.0569,66.2026,22688.0
2021-03-02 14:20:00,77.25,77.33,77.14,77.16,15555.0,66.1854,66.254,66.0912,66.1083,15555.0
2021-03-02 14:25:00,77.15,77.16,76.81,76.95,39693.0,66.0998,66.1083,65.8085,65.9284,39693.0
2021-03-02 14:30:00,76.95,77.04,76.73,76.92,14662.0,65.9284,66.0055,65.7399,65.9027,14662.0
2021-03-02 14:35:00,76.95,76.95,76.81,76.83,14046.0,65.9284,65.9284,65.8085,65.8256,14046.0
2021-03-02 14:40:00,76.83,77.02,76.83,76.97,18509.0,65.8256,65.9884,65.8256,65.9456,18509.0
2021-03-02 14:45:00,76.99,77.12,76.92,77.07,18178.0,65.9627,66.0741,65.9027,66.0312,18178.0
2021-03-02 14:50:00,77.1,77.13,76.99,77.02,16353.0,66.0569,66.0826,65.9627,65.9884,16353.0
2021-03-02 14:55:00,77.01,77.22,77.01,77.13,31072.0,65.9798,66.1597,65.9798,66.0826,31072.0
2021-03-02 15:00:00,77.15,77.18,76.97,76.97,17226.0,66.0998,66.1255,65.9456,65.9456,17226.0
2021-03-02 15:05:00,76.96,77.04,76.91,77.02,14995.0,65.937,66.0055,65.8941,65.9884,14995.0
2021-03-02 15:10:00,77.02,77.17,76.98,77.09,29295.0,65.9884,66.1169,65.9541,66.0484,29295.0
2021-03-02 15:15:00,77.08,77.26,77.07,77.13,34925.0,66.0398,66.194,66.0312,66.0826,34925.0
2021-03-02 15:20:00,77.13,77.24,77.1,77.15,38154.0,66.0826,66.1769,66.0569,66.0998,38154.0
2021-03-02 15:25:00,77.14,77.16,76.85,76.85,79509.0,66.0912,66.1083,65.8427,65.8427,79509.0
2021-03-02 15:30:00,76.89,77.15,76.78,77.04,73933.0,65.877,66.0998,65.7828,66.0055,73933.0
2021-03-02 15:35:00,77.03,77.26,76.99,77.18,39205.0,65.997,66.194,65.9627,66.1255,39205.0
2021-03-02 15:40:00,77.16,77.35,77.03,77.34,40320.0,66.1083,66.2711,65.997,66.2626,40320.0
2021-03-02 15:45:00,77.32,77.45,77.12,77.2,78595.0,66.2454,66.3568,66.0741,66.1426,78595.0
2021-03-02 15:50:00,77.22,77.24,77.05,77.09,81861.0,66.1597,66.1769,66.0141,66.0484,81861.0
2021-03-02 15:55:00,77.08,77.1,76.6,76.63,180041.0,66.0398,66.0569,65.6285,65.6543,180041.0
2021-03-03 09:30:00,77.41,78.05,77.33,77.67,119727.0,66.3225,66.8709,66.254,66.5453,119727.0
2021-03-03 09:35:00,77.78,78.01,77.55,77.81,36321.0,66.6395,66.8366,66.4425,66.6652,36321.0
2021-03-03 09:40:00,77.72,77.9,77.45,77.73,25760.0,66.5881,66.7423,66.3568,66.5967,25760.0
2021-03-03 09:45:00,77.78,78.2,77.67,78.15,28557.0,66.6395,66.9994,66.5453,66.9565,28557.0
2021-03-03 09:50:00,78.15,78.53,78.15,78.38,46892.0,66.9565,67.2821,66.9565,67.1536,46892.0
2021-03-03 09:55:00,78.4,78.54,77.76,77.77,47410.0,67.1707,67.2907,66.6224,66.631,47410.0
2021-03-03 10:00:00,77.75,78.03,77.52,77.53,61657.0,66.6138,66.8537,66.4168,66.4253,61657.0
2021-03-03 10:05:00,77.55,77.66,77.16,77.51,41377.0,66.4425,66.5367,66.1083,66.4082,41377.0
2021-03-03 10:10:00,77.43,77.65,77.21,77.27,21964.0,66.3397,66.5282,66.1512,66.2026,21964.0
2021-03-03 10:15:00,77.22,77.39,76.97,77.13,26049.0,66.1597,66.3054,65.9456,66.0826,26049.0
2021-03-03 10:20:00,77.12,77.5,77.04,77.43,35705.0,66.0741,66.3996,66.0055,66.3397,35705.0
2021-03-03 10:25:00,77.41,77.6,77.14,77.35,44490.0,66.3225,66.4853,66.0912,66.2711,44490.0
2021-03-03 10:30:00,77.26,77.9,76.98,77.88,105995.0,66.194,66.7423,65.9541,66.7252,105995.0
2021-03-03 10:35:00,77.84,78.57,77.76,78.57,101130.0,66.6909,67.3164,66.6224,67.3164,101130.0
2021-03-03 10:40:00,78.56,78.7,78.22,78.36,92792.0,67.3078,67.4278,67.0165,67.1365,92792.0
2021-03-03 10:45:00,78.32,78.64,78.22,78.44,96293.0,67.1022,67.3764,67.0165,67.205,96293.0
2021-03-03 10:50:00,78.48,78.54,78.0,78.02,27024.0,67.2393,67.2907,66.828,66.8452,27024.0
2021-03-03 10:55:00,78.01,78.28,77.95,78.09,44372.0,66.8366,67.0679,66.7852,66.9051,44372.0
2021-03-03 11:00:00,78.07,78.18,77.87,77.87,18913.0,66.888,66.9822,66.7166,66.7166,18913.0
2021-03-03 11:05:00,77.94,78.07,77.68,77.8,20676.0,66.7766,66.888,66.5539,66.6567,20676.0
2021-03-03 11:10:00,77.79,78.23,77.76,78.1,35439.0,66.6481,67.0251,66.6224,66.9137,35439.0
2021-03-03 11:15:00,78.1,78.27,77.97,78.27,14627.0,66.9137,67.0594,66.8023,67.0594,14627.0
2021-03-03 11:20:00,78.26,78.3,78.12,78.18,11440.0,67.0508,67.0851,66.9308,66.9822,11440.0
2021-03-03 11:25:00,78.2,78.29,78.1,78.2,15497.0,66.9994,67.0765,66.9137,66.9994,15497.0
2021-03-03 11:30:00,78.22,78.31,78.1,78.3,11440.0,67.0165,67.0936,66.9137,67.0851,11440.0
2021-03-03 11:35:00,78.34,78.47,78.22,78.37,18427.0,67.1193,67.2307,67.0165,67.145,18427.0
2021-03-03 11:40:00,78.4,78.63,78.4,78.48,18480.0,67.1707,67.3678,67.1707,67.2393,18480.0
2021-03-03 11:45:00,78.48,78.53,78.34,78.37,13342.0,67.2393,67.2821,67.1193,67.145,13342.0
2021-03-03 11:50:00,78.35,78.53,78.27,78.42,14863.0,67.1279,67.2821,67.0594,67.1879,14863.0
2021-03-03 11:55:00,78.41,78.51,78.36,78.39,13723.0,67.1793,67.265,67.1365,67.1622,13723.0
2021-03-03 12:00:00,78.38,78.42,78.26,78.3,36462.0,67.1536,67.1879,67.0508,67.0851,36462.0
2021-03-03 12:05:00,78.28,78.44,78.27,78.34,27145.0,67.0679,67.205,67.0594,67.1193,27145.0
2021-03-03 12:10:00,78.34,78.73,78.32,78.73,20939.0,67.1193,67.4535,67.1022,67.4535,20939.0
2021-03-03 12:15:00,78.73,78.95,78.66,78.76,35322.0,67.4535,67.642,67.3935,67.4792,35322.0
2021-03-03 12:20:00,78.74,78.85,78.5,78.81,31632.0,67.462,67.5563,67.2564,67.522,31632.0
2021-03-03 12:25:00,78.81,79.03,78.8,78.97,27048.0,67.522,67.7105,67.5134,67.6591,27048.0
2021-03-03 12:30:00,78.94,79.03,78.83,78.98,20469.0,67.6334,67.7105,67.5391,67.6677,20469.0
2021-03-03 12:35:00,78.97,79.03,78.93,78.94,19718.0,67.6591,67.7105,67.6248,67.6334,19718.0
2021-03-03 12:40:00,78.91,79.1,78.91,79.03,84530.0,67.6077,67.7705,67.6077,67.7105,84530.0
2021-03-03 12:45:00,79.03,79.25,78.97,79.21,80178.0,67.7105,67.899,67.6591,67.8647,80178.0
2021-03-03 12:50:00,79.19,79.21,79.07,79.17,24892.0,67.8476,67.8647,67.7448,67.8304,24892.0
2021-03-03 12:55:00,79.18,79.19,78.8,78.83,23564.0,67.839,67.8476,67.5134,67.5391,23564.0
2021-03-03 13:00:00,78.83,79.07,78.79,79.07,17446.0,67.5391,67.7448,67.5049,67.7448,17446.0
2021-03-03 13:05:00,79.07,79.14,78.96,79.03,18933.0,67.7448,67.8047,67.6505,67.7105,18933.0
2021-03-03 13:10:00,79.05,79.18,78.99,79.13,104321.0,67.7276,67.839,67.6762,67.7962,104321.0
2021-03-03 13:15:00,79.13,79.76,79.11,79.73,56960.0,67.7962,68.3359,67.779,68.3102,56960.0
2021-03-03 13:20:00,79.73,79.74,79.36,79.45,27865.0,68.3102,68.3188,67.9932,68.0703,27865.0
2021-03-03 13:25:00,79.48,79.66,79.43,79.43,12400.0,68.096,68.2503,68.0532,68.0532,12400.0
2021-03-03 13:30:00,79.41,79.41,79.19,79.32,38930.0,68.0361,68.0361,67.8476,67.959,38930.0
2021-03-03 13:35:00,79.32,79.52,79.3,79.4,13371.0,67.959,68.1303,67.9418,68.0275,13371.0
2021-03-03 13:40:00,79.37,79.38,79.2,79.22,19326.0,68.0018,68.0104,67.8561,67.8733,19326.0
2021-03-03 13:45:00,79.22,79.31,78.95,78.95,14754.0,67.8733,67.9504,67.642,67.642,14754.0
2021-03-03 13:50:00,78.92,79.05,78.9,78.94,20600.0,67.6163,67.7276,67.5991,67.6334,20600.0
2021-03-03 13:55:00,78.92,79.03,78.73,78.81,18820.0,67.6163,67.7105,67.4535,67.522,18820.0
2021-03-03 14:00:00,78.81,78.83,78.44,78.44,17657.0,67.522,67.5391,67.205,67.205,17657.0
2021-03-03 14:05:00,78.44,78.56,78.19,78.47,15385.0,67.205,67.3078,66.9908,67.2307,15385.0
2021-03-03 14:10:00,78.49,78.75,78.42,78.75,9709.0,67.2478,67.4706,67.1879,67.4706,9709.0
2021-03-03 14:15:00,78.74,78.74,78.53,78.73,15821.0,67.462,67.462,67.2821,67.4535,15821.0
2021-03-03 14:20:00,78.73,78.83,78.5,78.64,15005.0,67.4535,67.5391,67.2564,67.3764,15005.0
2021-03-03 14:25:00,78.57,78.64,78.41,78.5,12887.0,67.3164,67.3764,67.1793,67.2564,12887.0
2021-03-03 14:30:00,78.45,78.55,78.22,78.22,12696.0,67.2136,67.2992,67.0165,67.0165,12696.0
2021-03-03 14:35:00,78.2,78.63,78.2,78.46,16922.0,66.9994,67.3678,66.9994,67.2221,16922.0
2021-03-03 14:40:00,78.44,78.79,78.42,78.68,13993.0,67.205,67.5049,67.1879,67.4106,13993.0
2021-03-03 14:45:00,78.63,78.72,78.47,78.69,16609.0,67.3678,67.4449,67.2307,67.4192,16609.0
2021-03-03 14:50:00,78.74,78.81,78.54,78.77,16787.0,67.462,67.522,67.2907,67.4877,16787.0
2021-03-03 14:55:00,78.74,78.78,78.57,78.61,22643.0,67.462,67.4963,67.3164,67.3507,22643.0
2021-03-03 15:00:00,78.62,78.84,78.34,78.4,47609.0,67.3592,67.5477,67.1193,67.1707,47609.0
2021-03-03 15:05:00,78.44,78.52,78.38,78.39,18879.0,67.205,67.2735,67.1536,67.1622,18879.0
2021-03-03 15:10:00,78.39,78.41,78.2,78.22,22467.0,67.1622,67.1793,66.9994,67.0165,22467.0
2021-03-03 15:15:00,78.2,78.27,78.1,78.22,24352.0,66.9994,67.0594,66.9137,67.0165,24352.0
2021-03-03 15:20:00,78.22,78.26,77.99,78.05,29021.0,67.0165,67.0508,66.8195,66.8709,29021.0
2021-03-03 15:25:00,78.05,78.16,77.93,78.01,40486.0,66.8709,66.9651,66.7681,66.8366,40486.0
2021-03-03 15:30:00,78.0,78.05,77.76,77.84,27940.0,66.828,66.8709,66.6224,66.6909,27940.0
2021-03-03 15:35:00,77.85,77.94,77.49,77.59,42935.0,66.6995,66.7766,66.3911,66.4768,42935.0
2021-03-03 15:40:00,77.62,78.17,77.62,78.04,47359.0,66.5025,66.9737,66.5025,66.8623,47359.0
2021-03-03 15:45:00,78.05,78.16,77.97,77.98,53927.0,66.8709,66.9651,66.8023,66.8109,53927.0
2021-03-03 15:50:00,77.98,78.0,77.79,77.86,51766.0,66.8109,66.828,66.6481,66.7081,51766.0
2021-03-03 15:55:00,77.85,77.86,77.4,77.53,172525.0,66.6995,66.7081,66.314,66.4253,172525.0
2021-03-04 09:30:00,78.0,78.3,77.58,78.0,144645.0,66.828,67.0851,66.4682,66.828,144645.0
2021-03-04 09:35:00,78.11,78.22,77.6,78.05,40631.0,66.9223,67.0165,66.4853,66.8709,40631.0
2021-03-04 09:40:00,78.03,78.5,77.87,78.37,29350.0,66.8537,67.2564,66.7166,67.145,29350.0
2021-03-04 09:45:00,78.47,78.57,77.38,77.38,55696.0,67.2307,67.3164,66.2968,66.2968,55696.0
2021-03-04 09:50:00,77.36,77.79,76.91,77.76,40213.0,66.2797,66.6481,65.8941,66.6224,40213.0
2021-03-04 09:55:00,77.73,78.06,77.48,77.91,29543.0,66.5967,66.8794,66.3825,66.7509,29543.0
2021-03-04 10:00:00,77.86,78.14,77.68,77.78,36774.0,66.7081,66.948,66.5539,66.6395,36774.0
2021-03-04 10:05:00,77.8,78.05,77.34,77.52,39010.0,66.6567,66.8709,66.2626,66.4168,39010.0
2021-03-04 10:10:00,77.48,77.58,77.1,77.42,71649.0,66.3825,66.4682,66.0569,66.3311,71649.0
2021-03-04 10:15:00,77.38,77.62,77.22,77.45,59757.0,66.2968,66.5025,66.1597,66.3568,59757.0
2021-03-04 10:20:00,77.46,78.19,77.41,78.02,60966.0,66.3654,66.9908,66.3225,66.8452,60966.0
2021-03-04 10:25:00,77.95,78.14,77.68,77.76,76102.0,66.7852,66.948,66.5539,66.6224,76102.0
2021-03-04 10:30:00,77.8,77.86,77.56,77.64,17547.0,66.6567,66.7081,66.451,66.5196,17547.0
2021-03-04 10:35:00,77.62,77.75,77.41,77.65,28615.0,66.5025,66.6138,66.3225,66.5282,28615.0
2021-03-04 10:40:00,77.62,77.67,77.45,77.63,14395.0,66.5025,66.5453,66.3568,66.511,14395.0
2021-03-04 10:45:00,77.58,77.75,77.25,77.43,37975.0,66.4682,66.6138,66.1854,66.3397,37975.0
2021-03-04 10:50:00,77.52,77.83,77.42,77.58,57867.0,66.4168,66.6824,66.3311,66.4682,57867.0
2021-03-04 10:55:00,77.65,78.37,77.63,78.34,97199.0,66.5282,67.145,66.511,67.1193,97199.0
2021-03-04 11:00:00,78.38,78.61,78.04,78.41,81859.0,67.1536,67.3507,66.8623,67.1793,81859.0
2021-03-04 11:05:00,78.45,78.58,77.77,77.88,102875.0,67.2136,67.325,66.631,66.7252,102875.0
2021-03-04 11:10:00,77.93,78.08,77.2,77.2,87670.0,66.7681,66.8966,66.1426,66.1426,87670.0
2021-03-04 11:15:00,77.15,77.23,76.9,77.12,67831.0,66.0998,66.1683,65.8856,66.0741,67831.0
2021-03-04 11:20:00,77.15,77.36,76.98,77.26,39939.0,66.0998,66.2797,65.9541,66.194,39939.0
2021-03-04 11:25:00,77.29,77.29,76.8,77.16,52614.0,66.2197,66.2197,65.7999,66.1083,52614.0
2021-03-04 11:30:00,77.15,77.53,77.15,77.3,48874.0,66.0998,66.4253,66.0998,66.2283,48874.0
2021-03-04 11:35:00,77.31,77.96,77.31,77.9,24502.0,66.2369,66.7938,66.2369,66.7423,24502.0
2021-03-04 11:40:00,77.85,77.99,77.24,77.26,25459.0,66.6995,66.8195,66.1769,66.194,25459.0
2021-03-04 11:45:00,77.23,77.39,76.96,77.0,78278.0,66.1683,66.3054,65.937,65.9713,78278.0
2021-03-04 11:50:00,77.03,77.1,76.77,76.81,55146.0,65.997,66.0569,65.7742,65.8085,55146.0
2021-03-04 11:55:00,76.87,76.94,76.74,76.92,35434.0,65.8599,65.9199,65.7485,65.9027,35434.0
2021-03-04 12:00:00,76.96,77.08,76.75,76.98,48083.0,65.937,66.0398,65.7571,65.9541,48083.0
2021-03-04 12:05:00,76.96,76.96,76.54,76.67,108404.0,65.937,65.937,65.5771,65.6885,108404.0
2021-03-04 12:10:00,76.65,76.71,76.08,76.37,72218.0,65.6714,65.7228,65.183,65.4315,72218.0
2021-03-04 12:15:00,76.38,76.76,76.31,76.47,36727.0,65.4401,65.7656,65.3801,65.5172,36727.0
2021-03-04 12:20:00,76.46,76.57,75.75,75.75,85423.0,65.5086,65.6028,64.9003,64.9003,85423.0
2021-03-04 12:25:00,75.78,76.24,75.54,76.15,75437.0,64.926,65.3201,64.7204,65.243,75437.0
2021-03-04 12:30:00,76.14,76.14,75.7,75.8,56962.0,65.2344,65.2344,64.8575,64.9431,56962.0
2021-03-04 12:35:00,75.85,76.03,75.75,75.97,80256.0,64.986,65.1402,64.9003,65.0888,80256.0
2021-03-04 12:40:00,75.98,76.16,75.83,76.0,43502.0,65.0974,65.2516,64.9688,65.1145,43502.0
2021-03-04 12:45:00,75.97,76.25,75.9,76.11,37544.0,65.0888,65.3287,65.0288,65.2087,37544.0
2021-03-04 12:50:00,76.1,76.16,75.44,75.52,109711.0,65.2002,65.2516,64.6347,64.7032,109711.0
2021-03-04 12:55:00,75.51,75.6,75.01,75.24,72270.0,64.6947,64.7718,64.2663,64.4633,72270.0
2021-03-04 13:00:00,75.29,75.68,75.16,75.66,31183.0,64.5062,64.8403,64.3948,64.8232,31183.0
2021-03-04 13:05:00,75.63,75.66,75.04,75.12,57055.0,64.7975,64.8232,64.292,64.3605,57055.0
2021-03-04 13:10:00,75.11,75.23,74.48,74.6,92228.0,64.352,64.4548,63.8122,63.915,92228.0
2021-03-04 13:15:00,74.58,74.78,74.34,74.58,50847.0,63.8979,64.0692,63.6922,63.8979,50847.0
2021-03-04 13:20:00,74.56,74.74,74.37,74.66,54333.0,63.8807,64.035,63.718,63.9664,54333.0
2021-03-04 13:25:00,74.6,74.88,74.44,74.87,34561.0,63.915,64.1549,63.7779,64.1463,34561.0
2021-03-04 13:30:00,74.85,75.17,74.79,74.92,87125.0,64.1292,64.4034,64.0778,64.1892,87125.0
2021-03-04 13:35:00,74.96,75.31,74.95,75.29,88661.0,64.2234,64.5233,64.2149,64.5062,88661.0
2021-03-04 13:40:00,75.29,75.31,74.92,74.99,39553.0,64.5062,64.5233,64.1892,64.2491,39553.0
2021-03-04 13:45:00,74.98,75.14,74.6,74.67,25301.0,64.2406,64.3777,63.915,63.975,25301.0
2021-03-04 13:50:00,74.61,74.74,74.11,74.34,52818.0,63.9236,64.035,63.4952,63.6922,52818.0
2021-03-04 13:55:00,74.34,74.39,73.8,73.8,36133.0,63.6922,63.7351,63.2296,63.2296,36133.0
2021-03-04 14:00:00,73.82,74.41,73.8,74.12,41189.0,63.2467,63.7522,63.2296,63.5038,41189.0
2021-03-04 14:05:00,74.15,75.04,74.05,74.92,32193.0,63.5295,64.292,63.4438,64.1892,32193.0
2021-03-04 14:10:00,75.0,75.04,74.75,74.94,40523.0,64.2577,64.292,64.0435,64.2063,40523.0
2021-03-04 14:15:00,74.92,75.3,74.76,75.19,34698.0,64.1892,64.5147,64.0521,64.4205,34698.0
2021-03-04 14:20:00,75.21,75.59,75.13,75.59,46118.0,64.4376,64.7632,64.3691,64.7632,46118.0
2021-03-04 14:25:00,75.59,75.76,75.52,75.63,27169.0,64.7632,64.9089,64.7032,64.7975,27169.0
2021-03-04 14:30:00,75.63,75.67,75.27,75.32,27228.0,64.7975,64.8318,64.489,64.5319,27228.0
2021-03-04 14:35:00,75.36,75.48,75.14,75.32,33341.0,64.5662,64.669,64.3777,64.5319,33341.0
2021-03-04 14:40:00,75.32,75.68,75.31,75.68,43165.0,64.5319,64.8403,64.5233,64.8403,43165.0
2021-03-04 14:45:00,75.67,75.78,75.48,75.69,70840.0,64.8318,64.926,64.669,64.8489,70840.0
2021-03-04 14:50:00,75.72,75.79,75.56,75.77,55790.0,64.8746,64.9346,64.7375,64.9174,55790.0
2021-03-04 14:55:00,75.8,75.87,75.58,75.59,23490.0,64.9431,65.0031,64.7546,64.7632,23490.0
2021-03-04 15:00:00,75.54,75.82,75.52,75.56,52929.0,64.7204,64.9603,64.7032,64.7375,52929.0
2021-03-04 15:05:00,75.65,75.76,75.18,75.18,32586.0,64.8146,64.9089,64.4119,64.4119,32586.0
2021-03-04 15:10:00,75.2,75.28,74.83,75.12,39804.0,64.4291,64.4976,64.1121,64.3605,39804.0
2021-03-04 15:15:00,75.09,75.23,74.95,75.02,31481.0,64.3348,64.4548,64.2149,64.2749,31481.0
2021-03-04 15:20:00,75.02,75.07,74.83,74.92,23037.0,64.2749,64.3177,64.1121,64.1892,23037.0
2021-03-04 15:25:00,74.94,75.31,74.87,75.23,36153.0,64.2063,64.5233,64.1463,64.4548,36153.0
2021-03-04 15:30:00,75.22,75.61,75.22,75.52,47640.0,64.4462,64.7803,64.4462,64.7032,47640.0
2021-03-04 15:35:00,75.51,75.91,75.48,75.81,43438.0,64.6947,65.0374,64.669,64.9517,43438.0
2021-03-04 15:40:00,75.82,76.22,75.82,76.11,40529.0,64.9603,65.303,64.9603,65.2087,40529.0
2021-03-04 15:45:00,76.13,76.21,75.9,75.98,64658.0,65.2259,65.2944,65.0288,65.0974,64658.0
2021-03-04 15:50:00,75.99,76.31,75.95,75.95,79926.0,65.1059,65.3801,65.0716,65.0716,79926.0
2021-03-04 15:55:00,75.93,76.38,75.87,76.38,271703.0,65.0545,65.4401,65.0031,65.4401,271703.0
2021-03-05 09:30:00,78.0,78.25,77.43,77.64,152461.0,66.828,67.0422,66.3397,66.5196,152461.0
2021-03-05 09:35:00,77.62,78.07,77.2,77.2,46814.0,66.5025,66.888,66.1426,66.1426,46814.0
2021-03-05 09:40:00,77.31,78.03,77.31,77.73,67035.0,66.2369,66.8537,66.2369,66.5967,67035.0
2021-03-05 09:45:00,77.73,78.1,77.5,77.51,90350.0,66.5967,66.9137,66.3996,66.4082,90350.0
2021-03-05 09:50:00,77.46,77.8,77.25,77.25,34054.0,66.3654,66.6567,66.1854,66.1854,34054.0
2021-03-05 09:55:00,77.34,77.68,77.21,77.61,54031.0,66.2626,66.5539,66.1512,66.4939,54031.0
2021-03-05 10:00:00,77.65,77.65,77.26,77.36,39898.0,66.5282,66.5282,66.194,66.2797,39898.0
2021-03-05 10:05:00,77.38,78.08,77.35,77.67,62680.0,66.2968,66.8966,66.2711,66.5453,62680.0
2021-03-05 10:10:00,77.69,77.78,77.19,77.44,41689.0,66.5624,66.6395,66.134,66.3482,41689.0
2021-03-05 10:15:00,77.48,77.71,77.34,77.56,30643.0,66.3825,66.5796,66.2626,66.451,30643.0
2021-03-05 10:20:00,77.55,77.7,77.32,77.51,40662.0,66.4425,66.571,66.2454,66.4082,40662.0
2021-03-05 10:25:00,77.46,77.95,77.37,77.37,39488.0,66.3654,66.7852,66.2883,66.2883,39488.0
2021-03-05 10:30:00,77.37,77.74,77.17,77.51,51035.0,66.2883,66.6053,66.1169,66.4082,51035.0
2021-03-05 10:35:00,77.58,77.71,77.17,77.25,55406.0,66.4682,66.5796,66.1169,66.1854,55406.0
2021-03-05 10:40:00,77.21,77.49,77.15,77.26,51766.0,66.1512,66.3911,66.0998,66.194,51766.0
2021-03-05 10:45:00,77.24,77.65,77.14,77.43,49184.0,66.1769,66.5282,66.0912,66.3397,49184.0
2021-03-05 10:50:00,77.43,77.64,77.28,77.37,69286.0,66.3397,66.5196,66.2112,66.2883,69286.0
2021-03-05 10:55:00,77.34,77.36,76.91,76.97,37036.0,66.2626,66.2797,65.8941,65.9456,37036.0
2021-03-05 11:00:00,76.96,77.06,76.44,76.52,41769.0,65.937,66.0227,65.4915,65.56,41769.0
2021-03-05 11:05:00,76.45,76.57,76.17,76.19,31520.0,65.5,65.6028,65.2601,65.2773,31520.0
2021-03-05 11:10:00,76.26,76.44,75.88,75.92,33185.0,65.3372,65.4915,65.0117,65.0459,33185.0
2021-03-05 11:15:00,75.92,76.01,75.56,75.79,50081.0,65.0459,65.1231,64.7375,64.9346,50081.0
2021-03-05 11:20:00,75.76,75.89,75.47,75.47,27503.0,64.9089,65.0202,64.6604,64.6604,27503.0
2021-03-05 11:25:00,75.46,75.46,74.82,75.01,57068.0,64.6518,64.6518,64.1035,64.2663,57068.0
2021-03-05 11:30:00,74.99,75.54,74.99,75.24,38942.0,64.2491,64.7204,64.2491,64.4633,38942.0
2021-03-05 11:35:00,75.23,75.92,75.2,75.76,27721.0,64.4548,65.0459,64.4291,64.9089,27721.0
2021-03-05 11:40:00,75.8,75.92,75.39,75.92,22665.0,64.9431,65.0459,64.5919,65.0459,22665.0
2021-03-05 11:45:00,75.94,75.95,75.56,75.71,27228.0,65.0631,65.0716,64.7375,64.866,27228.0
2021-03-05 11:50:00,75.71,76.16,75.65,76.01,22652.0,64.866,65.2516,64.8146,65.1231,22652.0
2021-03-05 11:55:00,76.02,76.49,75.97,76.4,45603.0,65.1316,65.5343,65.0888,65.4572,45603.0
2021-03-05 12:00:00,76.37,76.53,76.17,76.5,31930.0,65.4315,65.5686,65.2601,65.5429,31930.0
2021-03-05 12:05:00,76.52,76.7,76.43,76.69,25035.0,65.56,65.7142,65.4829,65.7057,25035.0
2021-03-05 12:10:00,76.69,76.83,76.63,76.8,25539.0,65.7057,65.8256,65.6543,65.7999,25539.0
2021-03-05 12:15:00,76.83,77.05,76.76,76.94,19880.0,65.8256,66.0141,65.7656,65.9199,19880.0
2021-03-05 12:20:00,76.9,77.17,76.9,77.16,25400.0,65.8856,66.1169,65.8856,66.1083,25400.0
2021-03-05 12:25:00,77.14,77.31,77.11,77.18,24662.0,66.0912,66.2369,66.0655,66.1255,24662.0
2021-03-05 12:30:00,77.17,77.47,77.14,77.47,17887.0,66.1169,66.3739,66.0912,66.3739,17887.0
2021-03-05 12:35:00,77.45,77.45,77.12,77.39,14420.0,66.3568,66.3568,66.0741,66.3054,14420.0
2021-03-05 12:40:00,77.42,77.48,77.34,77.44,16801.0,66.3311,66.3825,66.2626,66.3482,16801.0
2021-03-05 12:45:00,77.42,77.71,77.42,77.54,19991.0,66.3311,66.5796,66.3311,66.4339,19991.0
2021-03-05 12:50:00,77.52,77.62,77.2,77.48,17862.0,66.4168,66.5025,66.1426,66.3825,17862.0
2021-03-05 12:55:00,77.4,77.54,77.26,77.37,16854.0,66.314,66.4339,66.194,66.2883,16854.0
2021-03-05 13:00:00,77.36,77.51,77.03,77.09,20848.0,66.2797,66.4082,65.997,66.0484,20848.0
2021-03-05 13:05:00,77.12,77.47,77.12,77.45,9658.0,66.0741,66.3739,66.0741,66.3568,9658.0
2021-03-05 13:10:00,77.43,77.5,77.18,77.5,8347.0,66.3397,66.3996,66.1255,66.3996,8347.0
2021-03-05 13:15:00,77.49,77.82,77.44,77.79,14533.0,66.3911,66.6738,66.3482,66.6481,14533.0
2021-03-05 13:20:00,77.78,77.97,77.64,77.94,13576.0,66.6395,66.8023,66.5196,66.7766,13576.0
2021-03-05 13:25:00,77.95,78.06,77.84,78.02,19352.0,66.7852,66.8794,66.6909,66.8452,19352.0
2021-03-05 13:30:00,78.05,78.06,77.79,77.88,14258.0,66.8709,66.8794,66.6481,66.7252,14258.0
2021-03-05 13:35:00,77.92,78.14,77.88,78.1,20014.0,66.7595,66.948,66.7252,66.9137,20014.0
2021-03-05 13:40:00,78.11,78.25,78.04,78.07,36780.0,66.9223,67.0422,66.8623,66.888,36780.0
2021-03-05 13:45:00,78.04,78.21,78.01,78.12,28830.0,66.8623,67.0079,66.8366,66.9308,28830.0
2021-03-05 13:50:00,78.1,78.23,77.86,77.87,18733.0,66.9137,67.0251,66.7081,66.7166,18733.0
2021-03-05 13:55:00,77.88,78.19,77.83,78.17,18615.0,66.7252,66.9908,66.6824,66.9737,18615.0
2021-03-05 14:00:00,78.17,78.31,77.96,78.11,34401.0,66.9737,67.0936,66.7938,66.9223,34401.0
2021-03-05 14:05:00,78.05,78.07,77.52,77.68,59627.0,66.8709,66.888,66.4168,66.5539,59627.0
2021-03-05 14:10:00,77.72,77.85,77.66,77.85,20054.0,66.5881,66.6995,66.5367,66.6995,20054.0
2021-03-05 14:15:00,77.9,77.96,77.71,77.83,14118.0,66.7423,66.7938,66.5796,66.6824,14118.0
2021-03-05 14:20:00,77.85,78.17,77.83,78.1,18355.0,66.6995,66.9737,66.6824,66.9137,18355.0
2021-03-05 14:25:00,78.15,78.25,78.1,78.22,17110.0,66.9565,67.0422,66.9137,67.0165,17110.0
2021-03-05 14:30:00,78.22,78.41,78.18,78.39,16805.0,67.0165,67.1793,66.9822,67.1622,16805.0
2021-03-05 14:35:00,78.38,78.41,78.23,78.24,13490.0,67.1536,67.1793,67.0251,67.0337,13490.0
2021-03-05 14:40:00,78.24,78.32,78.01,78.08,11571.0,67.0337,67.1022,66.8366,66.8966,11571.0
2021-03-05 14:45:00,78.08,78.33,77.98,78.33,16119.0,66.8966,67.1108,66.8109,67.1108,16119.0
2021-03-05 14:50:00,78.33,78.38,78.19,78.28,15465.0,67.1108,67.1536,66.9908,67.0679,15465.0
2021-03-05 14:55:00,78.26,78.32,78.18,78.18,17949.0,67.0508,67.1022,66.9822,66.9822,17949.0
2021-03-05 15:00:00,78.22,78.46,78.2,78.46,15737.0,67.0165,67.2221,66.9994,67.2221,15737.0
2021-03-05 15:05:00,78.48,78.65,78.46,78.5,25720.0,67.2393,67.3849,67.2221,67.2564,25720.0
2021-03-05 15:10:00,78.52,78.71,78.48,78.71,26636.0,67.2735,67.4363,67.2393,67.4363,26636.0
2021-03-05 15:15:00,78.71,78.77,78.55,78.72,35639.0,67.4363,67.4877,67.2992,67.4449,35639.0
2021-03-05 15:20:00,78.71,78.79,78.56,78.62,23909.0,67.4363,67.5049,67.3078,67.3592,23909.0
2021-03-05 15:25:00,78.61,78.66,78.44,78.51,31942.0,67.3507,67.3935,67.205,67.265,31942.0
2021-03-05 15:30:00,78.52,78.53,78.33,78.45,37082.0,67.2735,67.2821,67.1108,67.2136,37082.0
2021-03-05 15:35:00,78.46,78.68,78.43,78.65,30850.0,67.2221,67.4106,67.1964,67.3849,30850.0
2021-03-05 15:40:00,78.66,78.79,78.61,78.67,45820.0,67.3935,67.5049,67.3507,67.4021,45820.0
2021-03-05 15:45:00,78.68,78.85,78.51,78.77,53983.0,67.4106,67.5563,67.265,67.4877,53983.0
2021-03-05 15:50:00,78.78,79.05,78.78,78.94,89062.0,67.4963,67.7276,67.4963,67.6334,89062.0
2021-03-05 15:55:00,78.96,79.06,78.76,79.04,208191.0,67.6505,67.7362,67.4792,67.7191,208191.0
2021-03-08 09:30:00,80.0,80.85,79.54,79.67,145858.0,68.5416,69.2698,68.1475,68.2588,145858.0
2021-03-08 09:35:00,79.67,81.0,79.64,80.89,55558.0,68.2588,69.3983,68.2331,69.3041,55558.0
2021-03-08 09:40:00,80.9,81.31,80.8,81.18,51817.0,69.3127,69.6639,69.227,69.5526,51817.0
2021-03-08 09:45:00,81.25,81.25,80.5,80.62,64454.0,69.6125,69.6125,68.97,69.0728,64454.0
2021-03-08 09:50:00,80.61,80.84,80.24,80.28,79870.0,69.0642,69.2613,68.7472,68.7815,79870.0
2021-03-08 09:55:00,80.31,80.57,79.86,80.16,80668.0,68.8072,69.0299,68.4216,68.6786,80668.0
2021-03-08 10:00:00,80.22,80.39,80.08,80.21,79249.0,68.7301,68.8757,68.6101,68.7215,79249.0
2021-03-08 10:05:00,80.22,80.49,80.15,80.35,53985.0,68.7301,68.9614,68.6701,68.8414,53985.0
2021-03-08 10:10:00,80.3,80.33,79.86,80.29,37726.0,68.7986,68.8243,68.4216,68.79,37726.0
2021-03-08 10:15:00,80.3,80.37,79.84,80.23,57981.0,68.7986,68.8586,68.4045,68.7386,57981.0
2021-03-08 10:20:00,80.3,80.47,80.02,80.09,43208.0,68.7986,68.9442,68.5587,68.6187,43208.0
2021-03-08 10:25:00,80.15,80.59,80.14,80.43,24031.0,68.6701,69.0471,68.6615,68.91,24031.0
2021-03-08 10:30:00,80.49,80.74,80.46,80.55,48021.0,68.9614,69.1756,68.9357,69.0128,48021.0
2021-03-08 10:35:00,80.51,80.82,80.39,80.82,56230.0,68.9785,69.2441,68.8757,69.2441,56230.0
2021-03-08 10:40:00,80.83,81.29,80.83,81.2,72432.0,69.2527,69.6468,69.2527,69.5697,72432.0
2021-03-08 10:45:00,81.24,81.49,81.1,81.48,40907.0,69.604,69.8182,69.484,69.8096,40907.0
2021-03-08 10:50:00,81.49,81.69,81.28,81.33,73714.0,69.8182,69.9895,69.6382,69.6811,73714.0
2021-03-08 10:55:00,81.37,81.72,81.28,81.36,115593.0,69.7153,70.0152,69.6382,69.7068,115593.0
2021-03-08 11:00:00,81.4,81.5,81.13,81.32,45536.0,69.741,69.8267,69.5097,69.6725,45536.0
2021-03-08 11:05:00,81.29,81.51,81.25,81.5,24171.0,69.6468,69.8353,69.6125,69.8267,24171.0
2021-03-08 11:10:00,81.5,81.5,81.11,81.22,21464.0,69.8267,69.8267,69.4926,69.5868,21464.0
2021-03-08 11:15:00,81.24,81.36,81.06,81.16,27663.0,69.604,69.7068,69.4497,69.5354,27663.0
2021-03-08 11:20:00,81.23,81.42,81.11,81.38,45046.0,69.5954,69.7582,69.4926,69.7239,45046.0
2021-03-08 11:25:00,81.4,81.6,81.28,81.56,17745.0,69.741,69.9124,69.6382,69.8781,17745.0
2021-03-08 11:30:00,81.53,81.55,81.08,81.09,41269.0,69.8524,69.8696,69.4669,69.4754,41269.0
2021-03-08 11:35:00,81.09,81.21,80.97,81.08,33252.0,69.4754,69.5783,69.3726,69.4669,33252.0
2021-03-08 11:40:00,81.11,81.26,81.07,81.13,25872.0,69.4926,69.6211,69.4583,69.5097,25872.0
2021-03-08 11:45:00,81.04,81.1,80.8,80.98,24978.0,69.4326,69.484,69.227,69.3812,24978.0
2021-03-08 11:50:00,80.92,81.02,80.82,80.93,11633.0,69.3298,69.4155,69.2441,69.3384,11633.0
2021-03-08 11:55:00,80.93,81.16,80.9,81.01,27578.0,69.3384,69.5354,69.3127,69.4069,27578.0
2021-03-08 12:00:00,80.98,81.16,80.96,81.05,11164.0,69.3812,69.5354,69.3641,69.4412,11164.0
2021-03-08 12:05:00,81.09,81.8,81.07,81.79,36855.0,69.4754,70.0838,69.4583,70.0752,36855.0
2021-03-08 12:10:00,81.75,82.03,81.75,81.96,49894.0,70.0409,70.2808,70.0409,70.2208,49894.0
2021-03-08 12:15:00,81.96,82.12,81.87,82.04,33696.0,70.2208,70.3579,70.1437,70.2894,33696.0
2021-03-08 12:20:00,82.04,82.37,82.01,82.33,39697.0,70.2894,70.5721,70.2637,70.5378,39697.0
2021-03-08 12:25:00,82.35,82.47,82.17,82.29,30399.0,70.555,70.6578,70.4008,70.5036,30399.0
2021-03-08 12:30:00,82.28,82.33,82.06,82.27,23672.0,70.495,70.5378,70.3065,70.4864,23672.0
2021-03-08 12:35:00,82.26,82.3,82.11,82.12,14633.0,70.4779,70.5121,70.3493,70.3579,14633.0
2021-03-08 12:40:00,82.12,82.49,82.12,82.36,17070.0,70.3579,70.6749,70.3579,70.5635,17070.0
2021-03-08 12:45:00,82.36,82.6,82.35,82.42,24167.0,70.5635,70.7692,70.555,70.6149,24167.0
2021-03-08 12:50:00,82.46,82.58,82.37,82.43,19163.0,70.6492,70.752,70.5721,70.6235,19163.0
2021-03-08 12:55:00,82.44,82.59,82.3,82.34,35197.0,70.6321,70.7606,70.5121,70.5464,35197.0
2021-03-08 13:00:00,82.32,82.39,82.16,82.28,21809.0,70.5293,70.5892,70.3922,70.495,21809.0
2021-03-08 13:05:00,82.3,82.44,82.27,82.41,18223.0,70.5121,70.6321,70.4864,70.6064,18223.0
2021-03-08 13:10:00,82.39,82.43,82.26,82.27,24811.0,70.5892,70.6235,70.4779,70.4864,24811.0
2021-03-08 13:15:00,82.25,82.35,82.03,82.03,25704.0,70.4693,70.555,70.2808,70.2808,25704.0
2021-03-08 13:20:00,82.04,82.1,81.79,81.84,30614.0,70.2894,70.3408,70.0752,70.118,30614.0
2021-03-08 13:25:00,81.85,82.09,81.79,81.81,21308.0,70.1266,70.3322,70.0752,70.0923,21308.0
2021-03-08 13:30:00,81.82,81.88,81.59,81.59,25481.0,70.1009,70.1523,69.9038,69.9038,25481.0
2021-03-08 13:35:00,81.58,81.61,81.42,81.49,28528.0,69.8953,69.921,69.7582,69.8182,28528.0
2021-03-08 13:40:00,81.47,81.53,81.39,81.4,22567.0,69.801,69.8524,69.7325,69.741,22567.0
2021-03-08 13:45:00,81.36,81.44,81.05,81.1,29049.0,69.7068,69.7753,69.4412,69.484,29049.0
2021-03-08 13:50:00,81.13,81.21,80.88,81.09,34385.0,69.5097,69.5783,69.2955,69.4754,34385.0
2021-03-08 13:55:00,81.04,81.08,80.76,80.89,24372.0,69.4326,69.4669,69.1927,69.3041,24372.0
2021-03-08 14:00:00,80.92,81.34,80.9,81.32,30620.0,69.3298,69.6896,69.3127,69.6725,30620.0
2021-03-08 14:05:00,81.3,81.6,81.29,81.5,15926.0,69.6554,69.9124,69.6468,69.8267,15926.0
2021-03-08 14:10:00,81.48,81.61,81.37,81.51,16206.0,69.8096,69.921,69.7153,69.8353,16206.0
2021-03-08 14:15:00,81.56,81.63,81.28,81.37,15919.0,69.8781,69.9381,69.6382,69.7153,15919.0
2021-03-08 14:20:00,81.35,82.14,81.33,82.04,130016.0,69.6982,70.3751,69.6811,70.2894,130016.0
2021-03-08 14:25:00,82.03,82.08,81.91,82.04,14647.0,70.2808,70.3236,70.178,70.2894,14647.0
2021-03-08 14:30:00,82.01,82.05,81.87,81.89,18630.0,70.2637,70.2979,70.1437,70.1609,18630.0
2021-03-08 14:35:00,81.89,82.04,81.6,81.64,46126.0,70.1609,70.2894,69.9124,69.9467,46126.0
2021-03-08 14:40:00,81.64,81.7,81.26,81.32,20287.0,69.9467,69.9981,69.6211,69.6725,20287.0
2021-03-08 14:45:00,81.36,81.4,81.18,81.2,30757.0,69.7068,69.741,69.5526,69.5697,30757.0
2021-03-08 14:50:00,81.2,81.35,81.15,81.28,19414.0,69.5697,69.6982,69.5269,69.6382,19414.0
2021-03-08 14:55:00,81.27,81.35,81.11,81.27,30564.0,69.6297,69.6982,69.4926,69.6297,30564.0
2021-03-08 15:00:00,81.22,81.23,80.82,80.91,27082.0,69.5868,69.5954,69.2441,69.3212,27082.0
2021-03-08 15:05:00,80.88,81.05,80.79,81.03,28475.0,69.2955,69.4412,69.2184,69.424,28475.0
2021-03-08 15:10:00,81.02,81.02,80.81,80.96,20503.0,69.4155,69.4155,69.2355,69.3641,20503.0
2021-03-08 15:15:00,80.94,80.99,80.63,80.7,29102.0,69.3469,69.3898,69.0813,69.1413,29102.0
2021-03-08 15:20:00,80.71,80.99,80.68,80.99,56464.0,69.1499,69.3898,69.1242,69.3898,56464.0
2021-03-08 15:25:00,80.97,81.1,80.9,80.95,28447.0,69.3726,69.484,69.3127,69.3555,28447.0
2021-03-08 15:30:00,80.96,81.46,80.96,81.22,63162.0,69.3641,69.7924,69.3641,69.5868,63162.0
2021-03-08 15:35:00,81.22,81.36,81.14,81.18,60866.0,69.5868,69.7068,69.5183,69.5526,60866.0
2021-03-08 15:40:00,81.15,81.26,81.01,81.05,60851.0,69.5269,69.6211,69.4069,69.4412,60851.0
2021-03-08 15:45:00,81.06,81.16,80.96,81.0,64138.0,69.4497,69.5354,69.3641,69.3983,64138.0
2021-03-08 15:50:00,81.01,81.11,80.88,80.92,88773.0,69.4069,69.4926,69.2955,69.3298,88773.0
2021-03-08 15:55:00,80.89,80.89,80.5,80.55,184824.0,69.3041,69.3041,68.97,69.0128,184824.0
2021-03-09 09:30:00,79.75,80.1,78.71,78.76,131532.0,68.3274,68.6272,67.4363,67.4792,131532.0
2021-03-09 09:35:00,78.78,79.05,78.43,78.93,94654.0,67.4963,67.7276,67.1964,67.6248,94654.0
2021-03-09 09:40:00,78.97,79.36,78.64,79.24,108300.0,67.6591,67.9932,67.3764,67.8904,108300.0
2021-03-09 09:45:00,79.21,79.61,79.14,79.25,114378.0,67.8647,68.2074,67.8047,67.899,114378.0
2021-03-09 09:50:00,79.28,79.59,79.07,79.14,89964.0,67.9247,68.1903,67.7448,67.8047,89964.0
2021-03-09 09:55:00,79.14,79.29,78.71,78.84,61284.0,67.8047,67.9333,67.4363,67.5477,61284.0
2021-03-09 10:00:00,78.88,79.06,78.6,78.97,36331.0,67.582,67.7362,67.3421,67.6591,36331.0
2021-03-09 10:05:00,78.97,79.18,78.82,79.02,56228.0,67.6591,67.839,67.5306,67.7019,56228.0
2021-03-09 10:10:00,79.01,79.07,78.46,78.52,60253.0,67.6934,67.7448,67.2221,67.2735,60253.0
2021-03-09 10:15:00,78.54,79.21,78.5,79.21,46799.0,67.2907,67.8647,67.2564,67.8647,46799.0
2021-03-09 10:20:00,79.26,79.67,79.25,79.55,65275.0,67.9076,68.2588,67.899,68.156,65275.0
2021-03-09 10:25:00,79.58,80.33,79.58,80.01,96358.0,68.1817,68.8243,68.1817,68.5501,96358.0
2021-03-09 10:30:00,79.99,80.33,79.88,80.2,80470.0,68.533,68.8243,68.4388,68.7129,80470.0
2021-03-09 10:35:00,80.23,80.75,80.22,80.65,53437.0,68.7386,69.1841,68.7301,69.0985,53437.0
2021-03-09 10:40:00,80.71,80.79,80.45,80.79,31625.0,69.1499,69.2184,68.9271,69.2184,31625.0
2021-03-09 10:45:00,80.82,80.87,80.64,80.87,22702.0,69.2441,69.287,69.0899,69.287,22702.0
2021-03-09 10:50:00,80.89,81.08,80.81,80.97,26411.0,69.3041,69.4669,69.2355,69.3726,26411.0
2021-03-09 10:55:00,80.98,81.08,80.9,81.07,25350.0,69.3812,69.4669,69.3127,69.4583,25350.0
2021-03-09 11:00:00,81.14,81.33,81.09,81.21,40982.0,69.5183,69.6811,69.4754,69.5783,40982.0
2021-03-09 11:05:00,81.31,81.32,80.97,81.16,52901.0,69.6639,69.6725,69.3726,69.5354,52901.0
2021-03-09 11:10:00,81.15,81.34,81.0,81.09,16357.0,69.5269,69.6896,69.3983,69.4754,16357.0
2021-03-09 11:15:00,81.11,81.12,80.67,80.68,16381.0,69.4926,69.5011,69.1156,69.1242,16381.0
2021-03-09 11:20:00,80.67,80.71,80.07,80.39,50485.0,69.1156,69.1499,68.6015,68.8757,50485.0
2021-03-09 11:25:00,80.43,80.54,80.15,80.34,44614.0,68.91,69.0042,68.6701,68.8329,44614.0
2021-03-09 11:30:00,80.34,80.8,80.29,80.5,18238.0,68.8329,69.227,68.79,68.97,18238.0
2021-03-09 11:35:00,80.46,80.78,80.4,80.78,18981.0,68.9357,69.2098,68.8843,69.2098,18981.0
2021-03-09 11:40:00,80.79,81.16,80.74,81.16,22476.0,69.2184,69.5354,69.1756,69.5354,22476.0
2021-03-09 11:45:00,81.14,81.23,80.99,81.22,27048.0,69.5183,69.5954,69.3898,69.5868,27048.0
2021-03-09 11:50:00,81.29,81.3,81.04,81.1,21224.0,69.6468,69.6554,69.4326,69.484,21224.0
2021-03-09 11:55:00,81.08,81.1,80.57,80.62,21629.0,69.4669,69.484,69.0299,69.0728,21629.0
2021-03-09 12:00:00,80.63,80.63,80.05,80.05,35440.0,69.0813,69.0813,68.5844,68.5844,35440.0
2021-03-09 12:05:00,80.06,80.17,79.8,79.8,32544.0,68.593,68.6872,68.3702,68.3702,32544.0
2021-03-09 12:10:00,79.84,79.86,79.56,79.58,14997.0,68.4045,68.4216,68.1646,68.1817,14997.0
2021-03-09 12:15:00,79.5,79.65,79.36,79.44,19457.0,68.1132,68.2417,67.9932,68.0618,19457.0
2021-03-09 12:20:00,79.43,79.56,79.34,79.41,17700.0,68.0532,68.1646,67.9761,68.0361,17700.0
2021-03-09 12:25:00,79.42,79.49,79.26,79.26,13528.0,68.0446,68.1046,67.9076,67.9076,13528.0
2021-03-09 12:30:00,79.25,79.27,79.11,79.18,15186.0,67.899,67.9161,67.779,67.839,15186.0
2021-03-09 12:35:00,79.17,79.36,79.15,79.19,17361.0,67.8304,67.9932,67.8133,67.8476,17361.0
2021-03-09 12:40:00,79.22,79.3,79.02,79.22,17540.0,67.8733,67.9418,67.7019,67.8733,17540.0
2021-03-09 12:45:00,79.22,79.25,79.04,79.06,13182.0,67.8733,67.899,67.7191,67.7362,13182.0
2021-03-09 12:50:00,79.04,79.16,78.86,78.94,33118.0,67.7191,67.8219,67.5648,67.6334,33118.0
2021-03-09 12:55:00,78.93,78.98,78.72,78.87,23294.0,67.6248,67.6677,67.4449,67.5734,23294.0
2021-03-09 13:00:00,78.87,78.9,78.67,78.77,42515.0,67.5734,67.5991,67.4021,67.4877,42515.0
2021-03-09 13:05:00,78.74,78.83,78.53,78.53,34042.0,67.462,67.5391,67.2821,67.2821,34042.0
2021-03-09 13:10:00,78.56,78.63,78.47,78.48,40867.0,67.3078,67.3678,67.2307,67.2393,40867.0
2021-03-09 13:15:00,78.51,78.54,78.26,78.29,43757.0,67.265,67.2907,67.0508,67.0765,43757.0
2021-03-09 13:20:00,78.3,78.31,78.09,78.09,36746.0,67.0851,67.0936,66.9051,66.9051,36746.0
2021-03-09 13:25:00,78.09,78.1,77.85,77.96,31271.0,66.9051,66.9137,66.6995,66.7938,31271.0
2021-03-09 13:30:00,77.99,78.11,77.91,78.01,29596.0,66.8195,66.9223,66.7509,66.8366,29596.0
2021-03-09 13:35:00,77.98,78.21,77.97,78.07,17188.0,66.8109,67.0079,66.8023,66.888,17188.0
2021-03-09 13:40:00,78.08,78.24,78.06,78.2,37344.0,66.8966,67.0337,66.8794,66.9994,37344.0
2021-03-09 13:45:00,78.21,78.34,78.16,78.33,14667.0,67.0079,67.1193,66.9651,67.1108,14667.0
2021-03-09 13:50:00,78.33,78.36,78.14,78.22,22716.0,67.1108,67.1365,66.948,67.0165,22716.0
2021-03-09 13:55:00,78.22,78.48,78.2,78.31,13788.0,67.0165,67.2393,66.9994,67.0936,13788.0
2021-03-09 14:00:00,78.3,78.39,78.04,78.09,47762.0,67.0851,67.1622,66.8623,66.9051,47762.0
2021-03-09 14:05:00,78.11,78.2,78.09,78.13,24749.0,66.9223,66.9994,66.9051,66.9394,24749.0
2021-03-09 14:10:00,78.16,78.17,78.0,78.15,30120.0,66.9651,66.9737,66.828,66.9565,30120.0
2021-03-09 14:15:00,78.13,78.16,78.02,78.08,21336.0,66.9394,66.9651,66.8452,66.8966,21336.0
2021-03-09 14:20:00,78.07,78.12,77.92,77.96,34038.0,66.888,66.9308,66.7595,66.7938,34038.0
2021-03-09 14:25:00,77.96,78.18,77.88,78.0,55597.0,66.7938,66.9822,66.7252,66.828,55597.0
2021-03-09 14:30:00,78.01,78.33,78.0,78.33,22489.0,66.8366,67.1108,66.828,67.1108,22489.0
2021-03-09 14:35:00,78.41,78.43,78.28,78.28,27973.0,67.1793,67.1964,67.0679,67.0679,27973.0
2021-03-09 14:40:00,78.31,78.32,78.08,78.08,29990.0,67.0936,67.1022,66.8966,66.8966,29990.0
2021-03-09 14:45:00,78.09,78.12,77.89,77.92,52852.0,66.9051,66.9308,66.7338,66.7595,52852.0
2021-03-09 14:50:00,77.93,78.21,77.92,78.09,146484.0,66.7681,67.0079,66.7595,66.9051,146484.0
2021-03-09 14:55:00,78.05,78.07,77.87,77.87,34106.0,66.8709,66.888,66.7166,66.7166,34106.0
2021-03-09 15:00:00,77.9,78.01,77.86,78.01,39532.0,66.7423,66.8366,66.7081,66.8366,39532.0
2021-03-09 15:05:00,78.01,78.1,77.93,77.97,35416.0,66.8366,66.9137,66.7681,66.8023,35416.0
2021-03-09 15:10:00,77.97,78.0,77.63,77.74,67941.0,66.8023,66.828,66.511,66.6053,67941.0
2021-03-09 15:15:00,77.78,77.81,77.65,77.81,42555.0,66.6395,66.6652,66.5282,66.6652,42555.0
2021-03-09 15:20:00,77.84,77.88,77.69,77.71,37765.0,66.6909,66.7252,66.5624,66.5796,37765.0
2021-03-09 15:25:00,77.71,77.71,77.37,77.38,64851.0,66.5796,66.5796,66.2883,66.2968,64851.0
2021-03-09 15:30:00,77.38,77.4,77.09,77.14,67548.0,66.2968,66.314,66.0484,66.0912,67548.0
2021-03-09 15:35:00,77.15,77.19,77.03,77.11,95008.0,66.0998,66.134,65.997,66.0655,95008.0
2021-03-09 15:40:00,77.1,77.13,76.87,76.94,79341.0,66.0569,66.0826,65.8599,65.9199,79341.0
2021-03-09 15:45:00,76.94,77.08,76.86,76.98,108631.0,65.9199,66.0398,65.8513,65.9541,108631.0
2021-03-09 15:50:00,76.96,77.04,76.77,76.95,118336.0,65.937,66.0055,65.7742,65.9284,118336.0
2021-03-09 15:55:00,76.95,76.98,76.51,76.59,347082.0,65.9284,65.9541,65.5514,65.62,347082.0
2021-03-10 09:30:00,77.6,78.83,77.1,78.77,161673.0,66.4853,67.5391,66.0569,67.4877,161673.0
2021-03-10 09:35:00,78.6,79.2,78.13,78.9,78250.0,67.3421,67.8561,66.9394,67.5991,78250.0
2021-03-10 09:40:00,78.98,79.68,78.98,79.35,122795.0,67.6677,68.2674,67.6677,67.9847,122795.0
2021-03-10 09:45:00,79.33,79.33,78.74,78.91,62511.0,67.9675,67.9675,67.462,67.6077,62511.0
2021-03-10 09:50:00,78.92,79.0,78.6,78.72,47140.0,67.6163,67.6848,67.3421,67.4449,47140.0
2021-03-10 09:55:00,78.81,79.31,78.71,79.04,37590.0,67.522,67.9504,67.4363,67.7191,37590.0
2021-03-10 10:00:00,79.05,79.35,78.88,79.35,71579.0,67.7276,67.9847,67.582,67.9847,71579.0
2021-03-10 10:05:00,79.37,79.78,79.12,79.68,84771.0,68.0018,68.3531,67.7876,68.2674,84771.0
2021-03-10 10:10:00,79.65,80.21,79.56,79.9,82005.0,68.2417,68.7215,68.1646,68.4559,82005.0
2021-03-10 10:15:00,79.9,80.51,79.9,80.37,49977.0,68.4559,68.9785,68.4559,68.8586,49977.0
2021-03-10 10:20:00,80.36,80.41,80.03,80.05,29174.0,68.85,68.8928,68.5673,68.5844,29174.0
2021-03-10 10:25:00,80.04,80.24,79.68,79.69,53457.0,68.5758,68.7472,68.2674,68.276,53457.0
2021-03-10 10:30:00,79.69,80.7,79.68,80.69,70020.0,68.276,69.1413,68.2674,69.1327,70020.0
2021-03-10 10:35:00,80.72,80.74,80.3,80.35,41342.0,69.1584,69.1756,68.7986,68.8414,41342.0
2021-03-10 10:40:00,80.37,80.66,80.17,80.43,42529.0,68.8586,69.107,68.6872,68.91,42529.0
2021-03-10 10:45:00,80.46,80.59,80.21,80.53,43454.0,68.9357,69.0471,68.7215,68.9957,43454.0
2021-03-10 10:50:00,80.51,80.81,80.21,80.78,55400.0,68.9785,69.2355,68.7215,69.2098,55400.0
2021-03-10 10:55:00,80.79,80.99,80.51,80.54,54257.0,69.2184,69.3898,68.9785,69.0042,54257.0
2021-03-10 11:00:00,80.57,80.85,80.52,80.71,40798.0,69.0299,69.2698,68.9871,69.1499,40798.0
2021-03-10 11:05:00,80.73,80.95,80.63,80.91,30647.0,69.167,69.3555,69.0813,69.3212,30647.0
2021-03-10 11:10:00,80.84,80.93,80.7,80.73,36315.0,69.2613,69.3384,69.1413,69.167,36315.0
2021-03-10 11:15:00,80.7,80.7,80.14,80.34,33766.0,69.1413,69.1413,68.6615,68.8329,33766.0
2021-03-10 11:20:00,80.38,80.38,79.73,79.77,43187.0,68.8671,68.8671,68.3102,68.3445,43187.0
2021-03-10 11:25:00,79.79,80.2,79.75,80.06,49764.0,68.3616,68.7129,68.3274,68.593,49764.0
2021-03-10 11:30:00,80.05,80.64,80.0,80.64,22118.0,68.5844,69.0899,68.5416,69.0899,22118.0
2021-03-10 11:35:00,80.66,80.84,80.55,80.73,25720.0,69.107,69.2613,69.0128,69.167,25720.0
2021-03-10 11:40:00,80.72,80.8,80.46,80.58,23658.0,69.1584,69.227,68.9357,69.0385,23658.0
2021-03-10 11:45:00,80.59,80.76,80.55,80.63,21330.0,69.0471,69.1927,69.0128,69.0813,21330.0
2021-03-10 11:50:00,80.61,80.75,80.59,80.75,12974.0,69.0642,69.1841,69.0471,69.1841,12974.0
2021-03-10 11:55:00,80.71,80.72,80.21,80.36,39790.0,69.1499,69.1584,68.7215,68.85,39790.0
2021-03-10 12:00:00,80.41,80.51,80.35,80.41,11153.0,68.8928,68.9785,68.8414,68.8928,11153.0
2021-03-10 12:05:00,80.41,80.49,80.37,80.43,14234.0,68.8928,68.9614,68.8586,68.91,14234.0
2021-03-10 12:10:00,80.39,80.47,80.33,80.37,10248.0,68.8757,68.9442,68.8243,68.8586,10248.0
2021-03-10 12:15:00,80.36,80.55,80.3,80.47,11519.0,68.85,69.0128,68.7986,68.9442,11519.0
2021-03-10 12:20:00,80.47,80.47,80.1,80.27,23847.0,68.9442,68.9442,68.6272,68.7729,23847.0
2021-03-10 12:25:00,80.27,80.37,80.09,80.14,29664.0,68.7729,68.8586,68.6187,68.6615,29664.0
2021-03-10 12:30:00,80.13,80.33,80.09,80.26,24183.0,68.6529,68.8243,68.6187,68.7643,24183.0
2021-03-10 12:35:00,80.23,80.23,79.92,79.93,16430.0,68.7386,68.7386,68.473,68.4816,16430.0
2021-03-10 12:40:00,79.97,80.11,79.92,79.94,21154.0,68.5159,68.6358,68.473,68.4902,21154.0
2021-03-10 12:45:00,79.98,80.17,79.98,80.04,18137.0,68.5244,68.6872,68.5244,68.5758,18137.0
2021-03-10 12:50:00,80.06,80.24,80.01,80.23,20725.0,68.593,68.7472,68.5501,68.7386,20725.0
2021-03-10 12:55:00,80.22,80.22,79.99,80.05,12743.0,68.7301,68.7301,68.533,68.5844,12743.0
2021-03-10 13:00:00,80.01,80.17,79.86,80.13,19861.0,68.5501,68.6872,68.4216,68.6529,19861.0
2021-03-10 13:05:00,80.1,80.27,80.1,80.17,19714.0,68.6272,68.7729,68.6272,68.6872,19714.0
2021-03-10 13:10:00,80.17,80.44,80.16,80.28,13273.0,68.6872,68.9185,68.6786,68.7815,13273.0
2021-03-10 13:15:00,80.28,80.36,80.13,80.35,14865.0,68.7815,68.85,68.6529,68.8414,14865.0
2021-03-10 13:20:00,80.35,80.47,80.35,80.39,10384.0,68.8414,68.9442,68.8414,68.8757,10384.0
2021-03-10 13:25:00,80.41,80.62,80.39,80.5,15207.0,68.8928,69.0728,68.8757,68.97,15207.0
2021-03-10 13:30:00,80.55,80.67,80.43,80.59,20348.0,69.0128,69.1156,68.91,69.0471,20348.0
2021-03-10 13:35:00,80.59,80.62,80.4,80.58,16908.0,69.0471,69.0728,68.8843,69.0385,16908.0
2021-03-10 13:40:00,80.52,80.64,80.49,80.58,28045.0,68.9871,69.0899,68.9614,69.0385,28045.0
2021-03-10 13:45:00,80.57,80.59,80.27,80.43,17091.0,69.0299,69.0471,68.7729,68.91,17091.0
2021-03-10 13:50:00,80.44,80.64,80.41,80.62,11372.0,68.9185,69.0899,68.8928,69.0728,11372.0
2021-03-10 13:55:00,80.6,80.78,80.51,80.76,20674.0,69.0556,69.2098,68.9785,69.1927,20674.0
2021-03-10 14:00:00,80.72,81.01,80.68,80.99,30843.0,69.1584,69.4069,69.1242,69.3898,30843.0
2021-03-10 14:05:00,81.01,81.2,80.99,81.09,29208.0,69.4069,69.5697,69.3898,69.4754,29208.0
2021-03-10 14:10:00,81.18,81.26,81.12,81.22,45968.0,69.5526,69.6211,69.5011,69.5868,45968.0
2021-03-10 14:15:00,81.25,81.27,81.12,81.12,25575.0,69.6125,69.6297,69.5011,69.5011,25575.0
2021-03-10 14:20:00,81.13,81.3,81.13,81.27,14784.0,69.5097,69.6554,69.5097,69.6297,14784.0
2021-03-10 14:25:00,81.24,81.38,81.21,81.36,18582.0,69.604,69.7239,69.5783,69.7068,18582.0
2021-03-10 14:30:00,81.35,81.39,81.12,81.21,20430.0,69.6982,69.7325,69.5011,69.5783,20430.0
2021-03-10 14:35:00,81.24,81.29,81.17,81.19,15460.0,69.604,69.6468,69.544,69.5611,15460.0
2021-03-10 14:40:00,81.19,81.19,81.01,81.04,17798.0,69.5611,69.5611,69.4069,69.4326,17798.0
2021-03-10 14:45:00,81.02,81.22,80.9,81.15,25397.0,69.4155,69.5868,69.3127,69.5269,25397.0
2021-03-10 14:50:00,81.13,81.22,81.09,81.09,14218.0,69.5097,69.5868,69.4754,69.4754,14218.0
2021-03-10 14:55:00,81.07,81.18,81.01,81.06,43565.0,69.4583,69.5526,69.4069,69.4497,43565.0
2021-03-10 15:00:00,81.06,81.15,80.94,80.97,39516.0,69.4497,69.5269,69.3469,69.3726,39516.0
2021-03-10 15:05:00,80.96,81.0,80.79,80.85,18091.0,69.3641,69.3983,69.2184,69.2698,18091.0
2021-03-10 15:10:00,80.85,80.86,80.68,80.77,31597.0,69.2698,69.2784,69.1242,69.2013,31597.0
2021-03-10 15:15:00,80.78,80.96,80.75,80.88,18675.0,69.2098,69.3641,69.1841,69.2955,18675.0
2021-03-10 15:20:00,80.87,81.04,80.83,81.04,22912.0,69.287,69.4326,69.2527,69.4326,22912.0
2021-03-10 15:25:00,81.03,81.04,80.73,80.77,26704.0,69.424,69.4326,69.167,69.2013,26704.0
2021-03-10 15:30:00,80.74,81.17,80.72,81.04,37316.0,69.1756,69.544,69.1584,69.4326,37316.0
2021-03-10 15:35:00,81.06,81.14,80.94,81.07,44640.0,69.4497,69.5183,69.3469,69.4583,44640.0
2021-03-10 15:40:00,81.04,81.29,81.0,81.28,45055.0,69.4326,69.6468,69.3983,69.6382,45055.0
2021-03-10 15:45:00,81.27,81.49,81.16,81.36,48519.0,69.6297,69.8182,69.5354,69.7068,48519.0
2021-03-10 15:50:00,81.31,81.5,81.19,81.22,105623.0,69.6639,69.8267,69.5611,69.5868,105623.0
2021-03-10 15:55:00,81.23,81.47,81.17,81.38,174679.0,69.5954,69.801,69.544,69.7239,174679.0
2021-03-11 09:30:00,81.55,81.98,81.48,81.64,107029.0,69.8696,70.238,69.8096,69.9467,107029.0
2021-03-11 09:35:00,81.75,82.18,81.53,81.96,51015.0,70.0409,70.4093,69.8524,70.2208,51015.0
2021-03-11 09:40:00,81.97,82.28,81.65,82.01,23938.0,70.2294,70.495,69.9552,70.2637,23938.0
2021-03-11 09:45:00,81.93,82.21,81.81,81.91,29585.0,70.1951,70.435,70.0923,70.178,29585.0
2021-03-11 09:50:00,82.0,82.62,81.99,82.59,47737.0,70.2551,70.7863,70.2465,70.7606,47737.0
2021-03-11 09:55:00,82.59,82.84,82.54,82.57,86263.0,70.7606,70.9748,70.7178,70.7435,86263.0
2021-03-11 10:00:00,82.53,82.54,82.18,82.32,57272.0,70.7092,70.7178,70.4093,70.5293,57272.0
2021-03-11 10:05:00,82.34,82.5,82.21,82.46,65200.0,70.5464,70.6835,70.435,70.6492,65200.0
2021-03-11 10:10:00,82.43,83.14,82.43,83.06,55396.0,70.6235,71.2318,70.6235,71.1633,55396.0
2021-03-11 10:15:00,83.05,83.25,82.93,83.16,52074.0,71.1547,71.3261,71.0519,71.249,52074.0
2021-03-11 10:20:00,83.13,83.66,83.05,83.54,86661.0,71.2233,71.6773,71.1547,71.5745,86661.0
2021-03-11 10:25:00,83.52,83.64,83.26,83.33,32814.0,71.5574,71.6602,71.3346,71.3946,32814.0
2021-03-11 10:30:00,83.33,83.95,83.26,83.48,98551.0,71.3946,71.9258,71.3346,71.5231,98551.0
2021-03-11 10:35:00,83.51,83.9,83.41,83.88,50387.0,71.5488,71.883,71.4631,71.8658,50387.0
2021-03-11 10:40:00,83.89,84.24,83.89,84.03,98971.0,71.8744,72.1743,71.8744,71.9943,98971.0
2021-03-11 10:45:00,84.04,84.35,83.97,84.32,56716.0,72.0029,72.2685,71.9429,72.2428,56716.0
2021-03-11 10:50:00,84.31,84.39,83.93,83.96,51139.0,72.2342,72.3028,71.9087,71.9344,51139.0
2021-03-11 10:55:00,83.96,84.21,83.93,83.93,45821.0,71.9344,72.1486,71.9087,71.9087,45821.0
2021-03-11 11:00:00,83.95,84.03,83.79,83.92,65841.0,71.9258,71.9943,71.7887,71.9001,65841.0
2021-03-11 11:05:00,83.92,83.98,83.69,83.97,37750.0,71.9001,71.9515,71.703,71.9429,37750.0
2021-03-11 11:10:00,83.97,84.26,83.96,84.15,32184.0,71.9429,72.1914,71.9344,72.0972,32184.0
2021-03-11 11:15:00,84.18,84.18,83.91,83.95,24579.0,72.1229,72.1229,71.8915,71.9258,24579.0
2021-03-11 11:20:00,83.92,84.1,83.56,83.56,27978.0,71.9001,72.0543,71.5917,71.5917,27978.0
2021-03-11 11:25:00,83.57,83.68,83.37,83.37,25672.0,71.6002,71.6945,71.4289,71.4289,25672.0
2021-03-11 11:30:00,83.41,83.46,83.34,83.38,15778.0,71.4631,71.506,71.4032,71.4374,15778.0
2021-03-11 11:35:00,83.43,83.47,83.14,83.2,36060.0,71.4803,71.5146,71.2318,71.2832,36060.0
2021-03-11 11:40:00,83.17,83.23,83.04,83.16,26635.0,71.2575,71.3089,71.1461,71.249,26635.0
2021-03-11 11:45:00,83.15,83.43,83.15,83.42,32178.0,71.2404,71.4803,71.2404,71.4717,32178.0
2021-03-11 11:50:00,83.45,83.57,83.38,83.43,25219.0,71.4974,71.6002,71.4374,71.4803,25219.0
2021-03-11 11:55:00,83.43,83.57,83.09,83.11,13118.0,71.4803,71.6002,71.189,71.2061,13118.0
2021-03-11 12:00:00,83.07,83.24,82.9,82.94,15686.0,71.1718,71.3175,71.0262,71.0605,15686.0
2021-03-11 12:05:00,83.04,83.16,83.04,83.04,13513.0,71.1461,71.249,71.1461,71.1461,13513.0
2021-03-11 12:10:00,83.06,83.06,82.76,82.87,12030.0,71.1633,71.1633,70.9062,71.0005,12030.0
2021-03-11 12:15:00,82.85,82.91,82.75,82.84,19476.0,70.9834,71.0348,70.8977,70.9748,19476.0
2021-03-11 12:20:00,82.81,83.0,82.81,82.95,26823.0,70.9491,71.1119,70.9491,71.069,26823.0
2021-03-11 12:25:00,82.93,83.04,82.9,83.01,21498.0,71.0519,71.1461,71.0262,71.1204,21498.0
2021-03-11 12:30:00,83.0,83.08,82.94,83.01,16524.0,71.1119,71.1804,71.0605,71.1204,16524.0
2021-03-11 12:35:00,83.04,83.16,82.95,83.11,14000.0,71.1461,71.249,71.069,71.2061,14000.0
2021-03-11 12:40:00,83.14,83.24,83.06,83.12,11688.0,71.2318,71.3175,71.1633,71.2147,11688.0
2021-03-11 12:45:00,83.09,83.18,82.97,82.97,12646.0,71.189,71.2661,71.0862,71.0862,12646.0
2021-03-11 12:50:00,82.99,83.0,82.77,82.84,10109.0,71.1033,71.1119,70.9148,70.9748,10109.0
2021-03-11 12:55:00,82.82,83.1,82.8,83.1,11273.0,70.9577,71.1976,70.9405,71.1976,11273.0
2021-03-11 13:00:00,83.12,83.19,82.93,83.0,23101.0,71.2147,71.2747,71.0519,71.1119,23101.0
2021-03-11 13:05:00,82.96,83.17,82.81,82.86,63331.0,71.0776,71.2575,70.9491,70.9919,63331.0
2021-03-11 13:10:00,82.86,82.86,82.64,82.74,24170.0,70.9919,70.9919,70.8034,70.8891,24170.0
2021-03-11 13:15:00,82.73,82.95,82.69,82.89,19180.0,70.8805,71.069,70.8463,71.0176,19180.0
2021-03-11 13:20:00,82.9,82.97,82.83,82.88,20320.0,71.0262,71.0862,70.9662,71.0091,20320.0
2021-03-11 13:25:00,82.88,82.97,82.84,82.95,12460.0,71.0091,71.0862,70.9748,71.069,12460.0
2021-03-11 13:30:00,82.91,83.18,82.91,83.0,46622.0,71.0348,71.2661,71.0348,71.1119,46622.0
2021-03-11 13:35:00,83.02,83.07,82.95,82.98,15503.0,71.129,71.1718,71.069,71.0947,15503.0
2021-03-11 13:40:00,83.0,83.04,82.85,82.91,17068.0,71.1119,71.1461,70.9834,71.0348,17068.0
2021-03-11 13:45:00,82.91,82.98,82.89,82.92,13631.0,71.0348,71.0947,71.0176,71.0433,13631.0
2021-03-11 13:50:00,82.91,83.01,82.78,82.82,13538.0,71.0348,71.1204,70.9234,70.9577,13538.0
2021-03-11 13:55:00,82.8,82.85,82.67,82.77,19446.0,70.9405,70.9834,70.8291,70.9148,19446.0
2021-03-11 14:00:00,82.84,83.09,82.79,82.91,24717.0,70.9748,71.189,70.932,71.0348,24717.0
2021-03-11 14:05:00,82.94,83.01,82.86,82.89,12422.0,71.0605,71.1204,70.9919,71.0176,12422.0
2021-03-11 14:10:00,82.9,83.01,82.87,82.98,11611.0,71.0262,71.1204,71.0005,71.0947,11611.0
2021-03-11 14:15:00,82.95,82.97,82.86,82.89,33963.0,71.069,71.0862,70.9919,71.0176,33963.0
2021-03-11 14:20:00,82.89,83.03,82.87,82.98,47562.0,71.0176,71.1376,71.0005,71.0947,47562.0
2021-03-11 14:25:00,82.98,82.98,82.77,82.82,27246.0,71.0947,71.0947,70.9148,70.9577,27246.0
2021-03-11 14:30:00,82.85,82.86,82.67,82.73,44551.0,70.9834,70.9919,70.8291,70.8805,44551.0
2021-03-11 14:35:00,82.71,82.74,82.48,82.73,30019.0,70.8634,70.8891,70.6664,70.8805,30019.0
2021-03-11 14:40:00,82.73,82.79,82.64,82.67,12529.0,70.8805,70.932,70.8034,70.8291,12529.0
2021-03-11 14:45:00,82.69,82.72,82.47,82.48,18121.0,70.8463,70.872,70.6578,70.6664,18121.0
2021-03-11 14:50:00,82.46,82.58,82.29,82.31,33984.0,70.6492,70.752,70.5036,70.5207,33984.0
2021-03-11 14:55:00,82.32,82.43,82.2,82.25,76544.0,70.5293,70.6235,70.4265,70.4693,76544.0
2021-03-11 15:00:00,82.25,82.44,82.23,82.4,51182.0,70.4693,70.6321,70.4522,70.5978,51182.0
2021-03-11 15:05:00,82.43,82.61,82.39,82.6,20282.0,70.6235,70.7777,70.5892,70.7692,20282.0
2021-03-11 15:10:00,82.58,82.58,82.25,82.29,18177.0,70.752,70.752,70.4693,70.5036,18177.0
2021-03-11 15:15:00,82.27,82.37,82.21,82.37,23239.0,70.4864,70.5721,70.435,70.5721,23239.0
2021-03-11 15:20:00,82.36,82.47,82.31,82.44,33196.0,70.5635,70.6578,70.5207,70.6321,33196.0
2021-03-11 15:25:00,82.44,82.45,82.14,82.29,47092.0,70.6321,70.6407,70.3751,70.5036,47092.0
2021-03-11 15:30:00,82.29,82.33,82.06,82.14,55989.0,70.5036,70.5378,70.3065,70.3751,55989.0
2021-03-11 15:35:00,82.17,82.46,82.16,82.41,60884.0,70.4008,70.6492,70.3922,70.6064,60884.0
2021-03-11 15:40:00,82.4,82.48,82.36,82.42,52626.0,70.5978,70.6664,70.5635,70.6149,52626.0
2021-03-11 15:45:00,82.42,82.5,82.39,82.43,77640.0,70.6149,70.6835,70.5892,70.6235,77640.0
2021-03-11 15:50:00,82.41,82.53,82.3,82.5,135242.0,70.6064,70.7092,70.5121,70.6835,135242.0
2021-03-11 15:55:00,82.5,82.58,82.39,82.47,134597.0,70.6835,70.752,70.5892,70.6578,134597.0
2021-03-12 09:30:00,82.87,83.02,82.08,82.83,89757.0,71.0005,71.129,70.3236,70.9662,89757.0
2021-03-12 09:35:00,82.82,83.07,82.31,82.88,52625.0,70.9577,71.1718,70.5207,71.0091,52625.0
2021-03-12 09:40:00,82.85,83.1,82.7,83.07,39842.0,70.9834,71.1976,70.8548,71.1718,39842.0
2021-03-12 09:45:00,83.09,83.74,82.97,83.62,36227.0,71.189,71.7459,71.0862,71.6431,36227.0
2021-03-12 09:50:00,83.57,83.7,82.75,82.78,39066.0,71.6002,71.7116,70.8977,70.9234,39066.0
2021-03-12 09:55:00,82.89,83.06,82.58,82.81,29140.0,71.0176,71.1633,70.752,70.9491,29140.0
2021-03-12 10:00:00,82.82,82.86,82.45,82.5,26895.0,70.9577,70.9919,70.6407,70.6835,26895.0
2021-03-12 10:05:00,82.48,82.68,82.41,82.54,16341.0,70.6664,70.8377,70.6064,70.7178,16341.0
2021-03-12 10:10:00,82.6,82.61,82.16,82.23,12507.0,70.7692,70.7777,70.3922,70.4522,12507.0
2021-03-12 10:15:00,82.16,82.23,81.93,82.03,27669.0,70.3922,70.4522,70.1951,70.2808,27669.0
2021-03-12 10:20:00,82.07,82.11,81.83,81.95,29702.0,70.3151,70.3493,70.1095,70.2123,29702.0
2021-03-12 10:25:00,81.91,82.01,81.85,81.94,22198.0,70.178,70.2637,70.1266,70.2037,22198.0
2021-03-12 10:30:00,81.91,82.19,81.78,82.19,21537.0,70.178,70.4179,70.0666,70.4179,21537.0
2021-03-12 10:35:00,82.19,82.34,82.06,82.28,8764.0,70.4179,70.5464,70.3065,70.495,8764.0
2021-03-12 10:40:00,82.32,82.55,82.17,82.54,15219.0,70.5293,70.7263,70.4008,70.7178,15219.0
2021-03-12 10:45:00,82.54,82.67,82.32,82.58,14674.0,70.7178,70.8291,70.5293,70.752,14674.0
2021-03-12 10:50:00,82.58,82.6,82.27,82.52,17822.0,70.752,70.7692,70.4864,70.7006,17822.0
2021-03-12 10:55:00,82.52,82.55,82.22,82.33,13693.0,70.7006,70.7263,70.4436,70.5378,13693.0
2021-03-12 11:00:00,82.28,82.44,82.22,82.24,10486.0,70.495,70.6321,70.4436,70.4607,10486.0
2021-03-12 11:05:00,82.26,82.61,82.26,82.55,15997.0,70.4779,70.7777,70.4779,70.7263,15997.0
2021-03-12 11:10:00,82.55,82.68,82.4,82.6,28829.0,70.7263,70.8377,70.5978,70.7692,28829.0
2021-03-12 11:15:00,82.58,82.85,82.57,82.7,30403.0,70.752,70.9834,70.7435,70.8548,30403.0
2021-03-12 11:20:00,82.72,82.81,82.58,82.58,12733.0,70.872,70.9491,70.752,70.752,12733.0
2021-03-12 11:25:00,82.57,82.73,82.56,82.59,12133.0,70.7435,70.8805,70.7349,70.7606,12133.0
2021-03-12 11:30:00,82.58,82.74,82.55,82.57,11553.0,70.752,70.8891,70.7263,70.7435,11553.0
2021-03-12 11:35:00,82.64,82.64,82.4,82.6,8637.0,70.8034,70.8034,70.5978,70.7692,8637.0
2021-03-12 11:40:00,82.59,82.67,82.57,82.58,5963.0,70.7606,70.8291,70.7435,70.752,5963.0
2021-03-12 11:45:00,82.61,82.62,82.49,82.59,11790.0,70.7777,70.7863,70.6749,70.7606,11790.0
2021-03-12 11:50:00,82.61,82.69,82.57,82.57,8767.0,70.7777,70.8463,70.7435,70.7435,8767.0
2021-03-12 11:55:00,82.58,82.61,82.37,82.37,6266.0,70.752,70.7777,70.5721,70.5721,6266.0
2021-03-12 12:00:00,82.42,82.42,82.28,82.35,8274.0,70.6149,70.6149,70.495,70.555,8274.0
2021-03-12 12:05:00,82.35,82.46,82.35,82.41,8276.0,70.555,70.6492,70.555,70.6064,8276.0
2021-03-12 12:10:00,82.41,82.45,82.33,82.38,4585.0,70.6064,70.6407,70.5378,70.5807,4585.0
2021-03-12 12:15:00,82.37,82.53,82.31,82.5,9274.0,70.5721,70.7092,70.5207,70.6835,9274.0
2021-03-12 12:20:00,82.59,82.6,82.21,82.21,18371.0,70.7606,70.7692,70.435,70.435,18371.0
2021-03-12 12:25:00,82.2,82.29,82.15,82.2,14951.0,70.4265,70.5036,70.3836,70.4265,14951.0
2021-03-12 12:30:00,82.2,82.29,82.18,82.22,5806.0,70.4265,70.5036,70.4093,70.4436,5806.0
2021-03-12 12:35:00,82.17,82.49,82.17,82.39,11722.0,70.4008,70.6749,70.4008,70.5892,11722.0
2021-03-12 12:40:00,82.43,82.45,82.3,82.4,5896.0,70.6235,70.6407,70.5121,70.5978,5896.0
2021-03-12 12:45:00,82.36,82.46,82.36,82.39,7157.0,70.5635,70.6492,70.5635,70.5892,7157.0
2021-03-12 12:50:00,82.39,82.43,82.25,82.42,3484.0,70.5892,70.6235,70.4693,70.6149,3484.0
2021-03-12 12:55:00,82.42,82.43,82.21,82.27,7994.0,70.6149,70.6235,70.435,70.4864,7994.0
2021-03-12 13:00:00,82.31,82.37,82.2,82.27,4937.0,70.5207,70.5721,70.4265,70.4864,4937.0
2021-03-12 13:05:00,82.3,82.4,82.28,82.39,9207.0,70.5121,70.5978,70.495,70.5892,9207.0
2021-03-12 13:10:00,82.38,82.57,82.38,82.51,16605.0,70.5807,70.7435,70.5807,70.6921,16605.0
2021-03-12 13:15:00,82.47,82.48,82.38,82.47,19372.0,70.6578,70.6664,70.5807,70.6578,19372.0
2021-03-12 13:20:00,82.46,82.46,82.3,82.34,5437.0,70.6492,70.6492,70.5121,70.5464,5437.0
2021-03-12 13:25:00,82.33,82.38,82.31,82.34,4394.0,70.5378,70.5807,70.5207,70.5464,4394.0
2021-03-12 13:30:00,82.34,82.37,82.25,82.27,7088.0,70.5464,70.5721,70.4693,70.4864,7088.0
2021-03-12 13:35:00,82.26,82.26,82.14,82.18,5351.0,70.4779,70.4779,70.3751,70.4093,5351.0
2021-03-12 13:40:00,82.16,82.26,82.1,82.1,4643.0,70.3922,70.4779,70.3408,70.3408,4643.0
2021-03-12 13:45:00,82.1,82.15,81.92,81.93,26434.0,70.3408,70.3836,70.1866,70.1951,26434.0
2021-03-12 13:50:00,81.97,81.97,81.75,81.75,12518.0,70.2294,70.2294,70.0409,70.0409,12518.0
2021-03-12 13:55:00,81.74,81.8,81.65,81.66,11669.0,70.0323,70.0838,69.9552,69.9638,11669.0
2021-03-12 14:00:00,81.67,81.92,81.67,81.77,7022.0,69.9724,70.1866,69.9724,70.058,7022.0
2021-03-12 14:05:00,81.78,82.03,81.78,81.89,8410.0,70.0666,70.2808,70.0666,70.1609,8410.0
2021-03-12 14:10:00,81.9,82.03,81.84,82.02,10290.0,70.1694,70.2808,70.118,70.2722,10290.0
2021-03-12 14:15:00,82.05,82.08,81.96,82.01,6745.0,70.2979,70.3236,70.2208,70.2637,6745.0
2021-03-12 14:20:00,81.98,82.12,81.93,82.11,6259.0,70.238,70.3579,70.1951,70.3493,6259.0
2021-03-12 14:25:00,82.07,82.15,82.02,82.15,6765.0,70.3151,70.3836,70.2722,70.3836,6765.0
2021-03-12 14:30:00,82.13,82.23,82.07,82.16,10105.0,70.3665,70.4522,70.3151,70.3922,10105.0
2021-03-12 14:35:00,82.14,82.29,82.14,82.29,6136.0,70.3751,70.5036,70.3751,70.5036,6136.0
2021-03-12 14:40:00,82.25,82.37,82.22,82.36,7844.0,70.4693,70.5721,70.4436,70.5635,7844.0
2021-03-12 14:45:00,82.33,82.33,82.12,82.14,11159.0,70.5378,70.5378,70.3579,70.3751,11159.0
2021-03-12 14:50:00,82.12,82.24,82.03,82.04,8057.0,70.3579,70.4607,70.2808,70.2894,8057.0
2021-03-12 14:55:00,82.06,82.32,82.01,82.22,8927.0,70.3065,70.5293,70.2637,70.4436,8927.0
2021-03-12 15:00:00,82.23,82.31,82.17,82.25,7495.0,70.4522,70.5207,70.4008,70.4693,7495.0
2021-03-12 15:05:00,82.26,82.27,82.16,82.24,7891.0,70.4779,70.4864,70.3922,70.4607,7891.0
2021-03-12 15:10:00,82.21,82.29,82.07,82.12,10680.0,70.435,70.5036,70.3151,70.3579,10680.0
2021-03-12 15:15:00,82.15,82.6,82.15,82.6,18454.0,70.3836,70.7692,70.3836,70.7692,18454.0
2021-03-12 15:20:00,82.6,82.62,82.5,82.52,20904.0,70.7692,70.7863,70.6835,70.7006,20904.0
2021-03-12 15:25:00,82.51,82.56,82.42,82.47,19878.0,70.6921,70.7349,70.6149,70.6578,19878.0
2021-03-12 15:30:00,82.48,82.5,82.3,82.31,14279.0,70.6664,70.6835,70.5121,70.5207,14279.0
2021-03-12 15:35:00,82.33,82.46,82.27,82.44,23226.0,70.5378,70.6492,70.4864,70.6321,23226.0
2021-03-12 15:40:00,82.44,82.46,82.25,82.3,46127.0,70.6321,70.6492,70.4693,70.5121,46127.0
2021-03-12 15:45:00,82.31,82.38,82.29,82.31,30322.0,70.5207,70.5807,70.5036,70.5207,30322.0
2021-03-12 15:50:00,82.28,82.29,82.12,82.2,58557.0,70.495,70.5036,70.3579,70.4265,58557.0
2021-03-12 15:55:00,82.18,82.54,82.16,82.4,129777.0,70.4093,70.7178,70.3922,70.5978,129777.0
2021-03-15 09:30:00,82.71,83.24,82.66,83.09,72333.0,70.8634,71.3175,70.8206,71.189,72333.0
2021-03-15 09:35:00,83.06,83.22,82.45,82.78,30058.0,71.1633,71.3004,70.6407,70.9234,30058.0
2021-03-15 09:40:00,82.74,82.74,81.77,81.85,50171.0,70.8891,70.8891,70.058,70.1266,50171.0
2021-03-15 09:45:00,81.85,81.93,81.28,81.3,36255.0,70.1266,70.1951,69.6382,69.6554,36255.0
2021-03-15 09:50:00,81.25,81.39,80.89,81.05,28869.0,69.6125,69.7325,69.3041,69.4412,28869.0
2021-03-15 09:55:00,81.03,81.12,80.85,80.91,40514.0,69.424,69.5011,69.2698,69.3212,40514.0
2021-03-15 10:00:00,80.91,80.99,80.54,80.55,60817.0,69.3212,69.3898,69.0042,69.0128,60817.0
2021-03-15 10:05:00,80.55,80.75,80.37,80.4,34432.0,69.0128,69.1841,68.8586,68.8843,34432.0
2021-03-15 10:10:00,80.44,80.98,80.21,80.96,30266.0,68.9185,69.3812,68.7215,69.3641,30266.0
2021-03-15 10:15:00,80.95,81.33,80.92,81.33,25704.0,69.3555,69.6811,69.3298,69.6811,25704.0
2021-03-15 10:20:00,81.34,81.87,81.33,81.71,53946.0,69.6896,70.1437,69.6811,70.0066,53946.0
2021-03-15 10:25:00,81.67,81.88,81.6,81.8,21198.0,69.9724,70.1523,69.9124,70.0838,21198.0
2021-03-15 10:30:00,81.78,82.37,81.62,82.28,104914.0,70.0666,70.5721,69.9295,70.495,104914.0
2021-03-15 10:35:00,82.24,82.43,81.89,82.3,22686.0,70.4607,70.6235,70.1609,70.5121,22686.0
2021-03-15 10:40:00,82.33,82.34,82.05,82.07,23309.0,70.5378,70.5464,70.2979,70.3151,23309.0
2021-03-15 10:45:00,82.08,82.23,81.91,81.93,15394.0,70.3236,70.4522,70.178,70.1951,15394.0
2021-03-15 10:50:00,81.97,82.08,81.57,82.01,59472.0,70.2294,70.3236,69.8867,70.2637,59472.0
2021-03-15 10:55:00,82.06,82.33,81.92,82.16,31767.0,70.3065,70.5378,70.1866,70.3922,31767.0
2021-03-15 11:00:00,82.14,82.57,82.09,82.42,40821.0,70.3751,70.7435,70.3322,70.6149,40821.0
2021-03-15 11:05:00,82.46,82.46,82.0,82.0,23856.0,70.6492,70.6492,70.2551,70.2551,23856.0
2021-03-15 11:10:00,82.04,82.14,81.8,81.83,14631.0,70.2894,70.3751,70.0838,70.1095,14631.0
2021-03-15 11:15:00,81.81,82.1,81.41,81.51,52263.0,70.0923,70.3408,69.7496,69.8353,52263.0
2021-03-15 11:20:00,81.53,81.68,81.38,81.45,27973.0,69.8524,69.9809,69.7239,69.7839,27973.0
2021-03-15 11:25:00,81.45,81.48,81.14,81.19,29402.0,69.7839,69.8096,69.5183,69.5611,29402.0
2021-03-15 11:30:00,81.25,81.43,81.15,81.18,24842.0,69.6125,69.7667,69.5269,69.5526,24842.0
2021-03-15 11:35:00,81.16,81.31,81.1,81.23,20020.0,69.5354,69.6639,69.484,69.5954,20020.0
2021-03-15 11:40:00,81.17,81.54,81.17,81.44,13246.0,69.544,69.861,69.544,69.7753,13246.0
2021-03-15 11:45:00,81.47,81.47,81.03,81.09,9895.0,69.801,69.801,69.424,69.4754,9895.0
2021-03-15 11:50:00,81.06,81.1,80.9,80.9,18842.0,69.4497,69.484,69.3127,69.3127,18842.0
2021-03-15 11:55:00,80.9,80.96,80.67,80.84,22122.0,69.3127,69.3641,69.1156,69.2613,22122.0
2021-03-15 12:00:00,80.82,81.21,80.81,81.16,10180.0,69.2441,69.5783,69.2355,69.5354,10180.0
2021-03-15 12:05:00,81.2,81.22,80.89,80.9,21346.0,69.5697,69.5868,69.3041,69.3127,21346.0
2021-03-15 12:10:00,80.9,81.0,80.85,80.96,29426.0,69.3127,69.3983,69.2698,69.3641,29426.0
2021-03-15 12:15:00,80.97,81.06,80.89,81.02,28692.0,69.3726,69.4497,69.3041,69.4155,28692.0
2021-03-15 12:20:00,80.99,81.1,80.79,80.95,26633.0,69.3898,69.484,69.2184,69.3555,26633.0
2021-03-15 12:25:00,80.89,81.17,80.89,80.94,38224.0,69.3041,69.544,69.3041,69.3469,38224.0
2021-03-15 12:30:00,80.99,81.08,80.87,80.96,21701.0,69.3898,69.4669,69.287,69.3641,21701.0
2021-03-15 12:35:00,80.96,80.96,80.71,80.76,21138.0,69.3641,69.3641,69.1499,69.1927,21138.0
2021-03-15 12:40:00,80.8,80.99,80.8,80.94,16691.0,69.227,69.3898,69.227,69.3469,16691.0
2021-03-15 12:45:00,80.95,81.23,80.91,81.11,23619.0,69.3555,69.5954,69.3212,69.4926,23619.0
2021-03-15 12:50:00,81.1,81.4,81.1,81.4,12632.0,69.484,69.741,69.484,69.741,12632.0
2021-03-15 12:55:00,81.38,81.62,81.35,81.42,25211.0,69.7239,69.9295,69.6982,69.7582,25211.0
2021-03-15 13:00:00,81.44,81.48,81.25,81.28,6601.0,69.7753,69.8096,69.6125,69.6382,6601.0
2021-03-15 13:05:00,81.3,81.37,81.28,81.32,10962.0,69.6554,69.7153,69.6382,69.6725,10962.0
2021-03-15 13:10:00,81.32,81.43,81.31,81.36,8044.0,69.6725,69.7667,69.6639,69.7068,8044.0
2021-03-15 13:15:00,81.36,81.57,81.36,81.56,6716.0,69.7068,69.8867,69.7068,69.8781,6716.0
2021-03-15 13:20:00,81.57,81.78,81.55,81.72,13147.0,69.8867,70.0666,69.8696,70.0152,13147.0
2021-03-15 13:25:00,81.71,81.71,81.54,81.59,7288.0,70.0066,70.0066,69.861,69.9038,7288.0
2021-03-15 13:30:00,81.58,81.68,81.53,81.64,8514.0,69.8953,69.9809,69.8524,69.9467,8514.0
2021-03-15 13:35:00,81.69,81.78,81.57,81.57,7039.0,69.9895,70.0666,69.8867,69.8867,7039.0
2021-03-15 13:40:00,81.59,81.68,81.57,81.63,7129.0,69.9038,69.9809,69.8867,69.9381,7129.0
2021-03-15 13:45:00,81.65,81.67,81.51,81.58,6124.0,69.9552,69.9724,69.8353,69.8953,6124.0
2021-03-15 13:50:00,81.59,81.76,81.57,81.71,10647.0,69.9038,70.0495,69.8867,70.0066,10647.0
2021-03-15 13:55:00,81.71,81.75,81.65,81.73,4331.0,70.0066,70.0409,69.9552,70.0238,4331.0
2021-03-15 14:00:00,81.75,81.88,81.72,81.88,13754.0,70.0409,70.1523,70.0152,70.1523,13754.0
2021-03-15 14:05:00,81.9,82.01,81.89,82.0,12258.0,70.1694,70.2637,70.1609,70.2551,12258.0
2021-03-15 14:10:00,82.03,82.04,81.85,81.99,13500.0,70.2808,70.2894,70.1266,70.2465,13500.0
2021-03-15 14:15:00,81.95,81.95,81.79,81.88,6144.0,70.2123,70.2123,70.0752,70.1523,6144.0
2021-03-15 14:20:00,81.87,81.94,81.83,81.9,6655.0,70.1437,70.2037,70.1095,70.1694,6655.0
2021-03-15 14:25:00,81.9,81.93,81.77,81.88,10854.0,70.1694,70.1951,70.058,70.1523,10854.0
2021-03-15 14:30:00,81.84,81.85,81.64,81.69,10637.0,70.118,70.1266,69.9467,69.9895,10637.0
2021-03-15 14:35:00,81.69,81.78,81.67,81.67,7218.0,69.9895,70.0666,69.9724,69.9724,7218.0
2021-03-15 14:40:00,81.66,81.84,81.66,81.84,13786.0,69.9638,70.118,69.9638,70.118,13786.0
2021-03-15 14:45:00,81.82,81.84,81.57,81.63,10042.0,70.1009,70.118,69.8867,69.9381,10042.0
2021-03-15 14:50:00,81.64,81.79,81.64,81.74,11003.0,69.9467,70.0752,69.9467,70.0323,11003.0
2021-03-15 14:55:00,81.77,81.84,81.77,81.83,7560.0,70.058,70.118,70.058,70.1095,7560.0
2021-03-15 15:00:00,81.82,81.87,81.73,81.81,18420.0,70.1009,70.1437,70.0238,70.0923,18420.0
2021-03-15 15:05:00,81.82,81.82,81.66,81.71,9669.0,70.1009,70.1009,69.9638,70.0066,9669.0
2021-03-15 15:10:00,81.71,81.78,81.59,81.66,12097.0,70.0066,70.0666,69.9038,69.9638,12097.0
2021-03-15 15:15:00,81.66,81.75,81.63,81.68,12785.0,69.9638,70.0409,69.9381,69.9809,12785.0
2021-03-15 15:20:00,81.65,81.74,81.6,81.6,14217.0,69.9552,70.0323,69.9124,69.9124,14217.0
2021-03-15 15:25:00,81.6,81.68,81.55,81.61,9660.0,69.9124,69.9809,69.8696,69.921,9660.0
2021-03-15 15:30:00,81.62,81.89,81.62,81.89,19262.0,69.9295,70.1609,69.9295,70.1609,19262.0
2021-03-15 15:35:00,81.88,81.88,81.63,81.74,21400.0,70.1523,70.1523,69.9381,70.0323,21400.0
2021-03-15 15:40:00,81.74,81.81,81.74,81.78,16703.0,70.0323,70.0923,70.0323,70.0666,16703.0
2021-03-15 15:45:00,81.79,81.89,81.75,81.82,28969.0,70.0752,70.1609,70.0409,70.1009,28969.0
2021-03-15 15:50:00,81.76,81.81,81.64,81.72,55682.0,70.0495,70.0923,69.9467,70.0152,55682.0
2021-03-15 15:55:00,81.71,81.98,81.68,81.81,99494.0,70.0066,70.238,69.9809,70.0923,99494.0
2021-03-16 09:30:00,80.5,80.61,79.45,79.45,109615.0,68.97,69.0642,68.0703,68.0703,109615.0
2021-03-16 09:35:00,79.53,79.94,79.01,79.55,54482.0,68.1389,68.4902,67.6934,68.156,54482.0
2021-03-16 09:40:00,79.53,79.63,79.17,79.18,49099.0,68.1389,68.2246,67.8304,67.839,49099.0
2021-03-16 09:45:00,79.22,79.41,78.84,78.94,49760.0,67.8733,68.0361,67.5477,67.6334,49760.0
2021-03-16 09:50:00,78.92,79.59,78.88,79.25,42972.0,67.6163,68.1903,67.582,67.899,42972.0
2021-03-16 09:55:00,79.27,79.67,79.16,79.6,32763.0,67.9161,68.2588,67.8219,68.1989,32763.0
2021-03-16 10:00:00,79.56,79.68,78.9,78.91,31100.0,68.1646,68.2674,67.5991,67.6077,31100.0
2021-03-16 10:05:00,78.88,78.95,78.7,78.79,35359.0,67.582,67.642,67.4278,67.5049,35359.0
2021-03-16 10:10:00,78.8,79.19,78.79,79.0,43477.0,67.5134,67.8476,67.5049,67.6848,43477.0
2021-03-16 10:15:00,78.96,79.38,78.96,79.38,33017.0,67.6505,68.0104,67.6505,68.0104,33017.0
2021-03-16 10:20:00,79.36,79.36,78.96,79.08,19293.0,67.9932,67.9932,67.6505,67.7533,19293.0
2021-03-16 10:25:00,79.1,79.35,78.96,79.34,20990.0,67.7705,67.9847,67.6505,67.9761,20990.0
2021-03-16 10:30:00,79.32,79.41,79.02,79.4,20109.0,67.959,68.0361,67.7019,68.0275,20109.0
2021-03-16 10:35:00,79.42,79.55,79.17,79.24,23761.0,68.0446,68.156,67.8304,67.8904,23761.0
2021-03-16 10:40:00,79.23,79.29,78.93,79.06,31405.0,67.8819,67.9333,67.6248,67.7362,31405.0
2021-03-16 10:45:00,79.05,79.31,79.03,79.04,25462.0,67.7276,67.9504,67.7105,67.7191,25462.0
2021-03-16 10:50:00,79.04,79.21,78.97,79.19,22513.0,67.7191,67.8647,67.6591,67.8476,22513.0
2021-03-16 10:55:00,79.23,79.3,79.0,79.1,20848.0,67.8819,67.9418,67.6848,67.7705,20848.0
2021-03-16 11:00:00,79.16,79.49,78.97,79.46,41564.0,67.8219,68.1046,67.6591,68.0789,41564.0
2021-03-16 11:05:00,79.48,79.82,79.39,79.75,38572.0,68.096,68.3873,68.0189,68.3274,38572.0
2021-03-16 11:10:00,79.79,79.8,79.47,79.59,33900.0,68.3616,68.3702,68.0875,68.1903,33900.0
2021-03-16 11:15:00,79.59,80.1,79.59,79.92,40504.0,68.1903,68.6272,68.1903,68.473,40504.0
2021-03-16 11:20:00,79.95,79.96,79.5,79.55,19889.0,68.4987,68.5073,68.1132,68.156,19889.0
2021-03-16 11:25:00,79.57,79.63,79.41,79.56,13564.0,68.1732,68.2246,68.0361,68.1646,13564.0
2021-03-16 11:30:00,79.52,79.7,79.47,79.59,13104.0,68.1303,68.2845,68.0875,68.1903,13104.0
2021-03-16 11:35:00,79.64,79.74,79.53,79.57,19713.0,68.2331,68.3188,68.1389,68.1732,19713.0
2021-03-16 11:40:00,79.57,79.58,79.36,79.4,15808.0,68.1732,68.1817,67.9932,68.0275,15808.0
2021-03-16 11:45:00,79.42,79.77,79.39,79.73,24828.0,68.0446,68.3445,68.0189,68.3102,24828.0
2021-03-16 11:50:00,79.72,79.95,79.71,79.95,28653.0,68.3017,68.4987,68.2931,68.4987,28653.0
2021-03-16 11:55:00,79.96,80.02,79.81,79.92,14949.0,68.5073,68.5587,68.3788,68.473,14949.0
2021-03-16 12:00:00,79.9,80.0,79.84,79.92,15168.0,68.4559,68.5416,68.4045,68.473,15168.0
2021-03-16 12:05:00,79.93,80.33,79.93,80.19,17168.0,68.4816,68.8243,68.4816,68.7044,17168.0
2021-03-16 12:10:00,80.22,80.46,80.13,80.42,21509.0,68.7301,68.9357,68.6529,68.9014,21509.0
2021-03-16 12:15:00,80.45,80.51,80.37,80.41,15159.0,68.9271,68.9785,68.8586,68.8928,15159.0
2021-03-16 12:20:00,80.4,80.43,80.1,80.2,14462.0,68.8843,68.91,68.6272,68.7129,14462.0
2021-03-16 12:25:00,80.15,80.21,80.01,80.08,10871.0,68.6701,68.7215,68.5501,68.6101,10871.0
2021-03-16 12:30:00,80.04,80.19,80.0,80.02,9316.0,68.5758,68.7044,68.5416,68.5587,9316.0
2021-03-16 12:35:00,80.04,80.37,79.99,80.31,23302.0,68.5758,68.8586,68.533,68.8072,23302.0
2021-03-16 12:40:00,80.36,80.4,80.17,80.24,11287.0,68.85,68.8843,68.6872,68.7472,11287.0
2021-03-16 12:45:00,80.29,80.55,80.29,80.5,23966.0,68.79,69.0128,68.79,68.97,23966.0
2021-03-16 12:50:00,80.53,80.67,80.51,80.67,29398.0,68.9957,69.1156,68.9785,69.1156,29398.0
2021-03-16 12:55:00,80.67,80.78,80.62,80.72,17362.0,69.1156,69.2098,69.0728,69.1584,17362.0
2021-03-16 13:00:00,80.69,80.85,80.65,80.79,26825.0,69.1327,69.2698,69.0985,69.2184,26825.0
2021-03-16 13:05:00,80.79,80.92,80.76,80.76,16221.0,69.2184,69.3298,69.1927,69.1927,16221.0
2021-03-16 13:10:00,80.73,80.73,80.41,80.45,11478.0,69.167,69.167,68.8928,68.9271,11478.0
2021-03-16 13:15:00,80.42,80.59,80.42,80.55,12772.0,68.9014,69.0471,68.9014,69.0128,12772.0
2021-03-16 13:20:00,80.52,80.57,80.24,80.4,13891.0,68.9871,69.0299,68.7472,68.8843,13891.0
2021-03-16 13:25:00,80.41,80.5,80.35,80.41,16293.0,68.8928,68.97,68.8414,68.8928,16293.0
2021-03-16 13:30:00,80.4,80.4,80.28,80.33,41637.0,68.8843,68.8843,68.7815,68.8243,41637.0
2021-03-16 13:35:00,80.31,80.54,80.22,80.41,135660.0,68.8072,69.0042,68.7301,68.8928,135660.0
2021-03-16 13:40:00,80.39,80.61,80.38,80.56,58671.0,68.8757,69.0642,68.8671,69.0214,58671.0
2021-03-16 13:45:00,80.61,80.63,80.53,80.55,22635.0,69.0642,69.0813,68.9957,69.0128,22635.0
2021-03-16 13:50:00,80.57,80.65,80.45,80.64,35464.0,69.0299,69.0985,68.9271,69.0899,35464.0
2021-03-16 13:55:00,80.64,80.66,80.5,80.61,20416.0,69.0899,69.107,68.97,69.0642,20416.0
2021-03-16 14:00:00,80.61,80.82,80.56,80.81,14274.0,69.0642,69.2441,69.0214,69.2355,14274.0
2021-03-16 14:05:00,80.82,80.91,80.8,80.9,21969.0,69.2441,69.3212,69.227,69.3127,21969.0
2021-03-16 14:10:00,80.85,80.87,80.64,80.69,27990.0,69.2698,69.287,69.0899,69.1327,27990.0
2021-03-16 14:15:00,80.67,80.75,80.6,80.6,22857.0,69.1156,69.1841,69.0556,69.0556,22857.0
2021-03-16 14:20:00,80.58,80.59,80.25,80.29,36653.0,69.0385,69.0471,68.7558,68.79,36653.0
2021-03-16 14:25:00,80.32,80.68,80.32,80.53,22826.0,68.8157,69.1242,68.8157,68.9957,22826.0
2021-03-16 14:30:00,80.53,80.72,80.5,80.57,19400.0,68.9957,69.1584,68.97,69.0299,19400.0
2021-03-16 14:35:00,80.54,80.6,80.25,80.25,16042.0,69.0042,69.0556,68.7558,68.7558,16042.0
2021-03-16 14:40:00,80.3,80.31,79.98,79.98,19979.0,68.7986,68.8072,68.5244,68.5244,19979.0
2021-03-16 14:45:00,79.94,80.06,79.93,80.03,12012.0,68.4902,68.593,68.4816,68.5673,12012.0
2021-03-16 14:50:00,80.04,80.26,80.02,80.26,19440.0,68.5758,68.7643,68.5587,68.7643,19440.0
2021-03-16 14:55:00,80.25,80.31,80.11,80.21,25954.0,68.7558,68.8072,68.6358,68.7215,25954.0
2021-03-16 15:00:00,80.2,80.34,80.07,80.27,25294.0,68.7129,68.8329,68.6015,68.7729,25294.0
2021-03-16 15:05:00,80.28,80.37,80.24,80.28,13202.0,68.7815,68.8586,68.7472,68.7815,13202.0
2021-03-16 15:10:00,80.29,80.34,80.2,80.26,23185.0,68.79,68.8329,68.7129,68.7643,23185.0
2021-03-16 15:15:00,80.29,80.4,80.25,80.27,18895.0,68.79,68.8843,68.7558,68.7729,18895.0
2021-03-16 15:20:00,80.27,80.41,80.2,80.25,24550.0,68.7729,68.8928,68.7129,68.7558,24550.0
2021-03-16 15:25:00,80.25,80.25,79.9,79.9,25870.0,68.7558,68.7558,68.4559,68.4559,25870.0
2021-03-16 15:30:00,79.92,80.17,79.9,80.08,31143.0,68.473,68.6872,68.4559,68.6101,31143.0
2021-03-16 15:35:00,80.08,80.09,79.78,79.78,41267.0,68.6101,68.6187,68.3531,68.3531,41267.0
2021-03-16 15:40:00,79.79,79.91,79.63,79.65,39134.0,68.3616,68.4645,68.2246,68.2417,39134.0
2021-03-16 15:45:00,79.65,79.75,79.5,79.61,68742.0,68.2417,68.3274,68.1132,68.2074,68742.0
2021-03-16 15:50:00,79.63,79.68,79.45,79.54,82394.0,68.2246,68.2674,68.0703,68.1475,82394.0
2021-03-16 15:55:00,79.55,79.64,79.25,79.33,283570.0,68.156,68.2331,67.899,67.9675,283570.0
2021-03-17 09:30:00,78.68,79.8,78.68,79.15,126863.0,67.4106,68.3702,67.4106,67.8133,126863.0
2021-03-17 09:35:00,79.23,79.59,78.62,79.59,36623.0,67.8819,68.1903,67.3592,68.1903,36623.0
2021-03-17 09:40:00,79.5,79.76,79.19,79.31,48052.0,68.1132,68.3359,67.8476,67.9504,48052.0
2021-03-17 09:45:00,79.2,79.69,78.99,79.01,34340.0,67.8561,68.276,67.6762,67.6934,34340.0
2021-03-17 09:50:00,79.0,79.31,78.81,79.22,31397.0,67.6848,67.9504,67.522,67.8733,31397.0
2021-03-17 09:55:00,79.17,79.28,78.98,79.26,21703.0,67.8304,67.9247,67.6677,67.9076,21703.0
2021-03-17 10:00:00,79.26,79.58,79.18,79.4,24594.0,67.9076,68.1817,67.839,68.0275,24594.0
2021-03-17 10:05:00,79.37,79.45,79.14,79.45,15470.0,68.0018,68.0703,67.8047,68.0703,15470.0
2021-03-17 10:10:00,79.49,79.59,79.33,79.57,27257.0,68.1046,68.1903,67.9675,68.1732,27257.0
2021-03-17 10:15:00,79.57,79.67,79.32,79.33,13267.0,68.1732,68.2588,67.959,67.9675,13267.0
2021-03-17 10:20:00,79.35,79.35,78.81,78.86,24090.0,67.9847,67.9847,67.522,67.5648,24090.0
2021-03-17 10:25:00,78.84,79.04,78.72,79.0,27367.0,67.5477,67.7191,67.4449,67.6848,27367.0
2021-03-17 10:30:00,78.97,78.99,78.15,78.19,73256.0,67.6591,67.6762,66.9565,66.9908,73256.0
2021-03-17 10:35:00,78.23,78.28,77.7,77.78,90971.0,67.0251,67.0679,66.571,66.6395,90971.0
2021-03-17 10:40:00,77.75,77.81,77.15,77.27,94895.0,66.6138,66.6652,66.0998,66.2026,94895.0
2021-03-17 10:45:00,77.26,77.51,77.08,77.48,98105.0,66.194,66.4082,66.0398,66.3825,98105.0
2021-03-17 10:50:00,77.46,78.2,77.45,78.0,39038.0,66.3654,66.9994,66.3568,66.828,39038.0
2021-03-17 10:55:00,78.04,78.26,77.87,78.06,18212.0,66.8623,67.0508,66.7166,66.8794,18212.0
2021-03-17 11:00:00,78.06,78.36,78.03,78.17,27272.0,66.8794,67.1365,66.8537,66.9737,27272.0
2021-03-17 11:05:00,78.23,78.36,78.06,78.16,14564.0,67.0251,67.1365,66.8794,66.9651,14564.0
2021-03-17 11:10:00,78.19,78.47,78.18,78.26,24282.0,66.9908,67.2307,66.9822,67.0508,24282.0
2021-03-17 11:15:00,78.23,78.3,77.93,77.99,19404.0,67.0251,67.0851,66.7681,66.8195,19404.0
2021-03-17 11:20:00,77.98,78.21,77.91,78.2,15454.0,66.8109,67.0079,66.7509,66.9994,15454.0
2021-03-17 11:25:00,78.19,78.25,78.03,78.07,17253.0,66.9908,67.0422,66.8537,66.888,17253.0
2021-03-17 11:30:00,78.11,78.32,78.05,78.22,15311.0,66.9223,67.1022,66.8709,67.0165,15311.0
2021-03-17 11:35:00,78.23,78.63,78.23,78.31,27041.0,67.0251,67.3678,67.0251,67.0936,27041.0
2021-03-17 11:40:00,78.33,78.53,78.31,78.4,21397.0,67.1108,67.2821,67.0936,67.1707,21397.0
2021-03-17 11:45:00,78.38,78.48,78.29,78.3,9476.0,67.1536,67.2393,67.0765,67.0851,9476.0
2021-03-17 11:50:00,78.27,78.34,78.08,78.14,12639.0,67.0594,67.1193,66.8966,66.948,12639.0
2021-03-17 11:55:00,78.17,78.19,78.08,78.14,15324.0,66.9737,66.9908,66.8966,66.948,15324.0
2021-03-17 12:00:00,78.12,78.46,78.12,78.31,16259.0,66.9308,67.2221,66.9308,67.0936,16259.0
2021-03-17 12:05:00,78.29,78.38,78.21,78.29,20269.0,67.0765,67.1536,67.0079,67.0765,20269.0
2021-03-17 12:10:00,78.27,78.27,78.11,78.12,10057.0,67.0594,67.0594,66.9223,66.9308,10057.0
2021-03-17 12:15:00,78.11,78.13,77.7,77.79,32248.0,66.9223,66.9394,66.571,66.6481,32248.0
2021-03-17 12:20:00,77.81,77.89,77.68,77.74,21603.0,66.6652,66.7338,66.5539,66.6053,21603.0
2021-03-17 12:25:00,77.74,77.96,77.74,77.89,11205.0,66.6053,66.7938,66.6053,66.7338,11205.0
2021-03-17 12:30:00,77.86,77.98,77.86,77.94,16894.0,66.7081,66.8109,66.7081,66.7766,16894.0
2021-03-17 12:35:00,77.95,78.18,77.89,78.15,12768.0,66.7852,66.9822,66.7338,66.9565,12768.0
2021-03-17 12:40:00,78.14,78.14,77.9,77.92,14746.0,66.948,66.948,66.7423,66.7595,14746.0
2021-03-17 12:45:00,77.91,78.04,77.89,78.04,11620.0,66.7509,66.8623,66.7338,66.8623,11620.0
2021-03-17 12:50:00,78.01,78.13,77.93,78.09,22019.0,66.8366,66.9394,66.7681,66.9051,22019.0
2021-03-17 12:55:00,78.06,78.06,77.94,77.98,9822.0,66.8794,66.8794,66.7766,66.8109,9822.0
2021-03-17 13:00:00,77.96,78.12,77.92,78.03,10666.0,66.7938,66.9308,66.7595,66.8537,10666.0
2021-03-17 13:05:00,78.02,78.08,77.91,77.92,14200.0,66.8452,66.8966,66.7509,66.7595,14200.0
2021-03-17 13:10:00,77.94,77.99,77.86,77.9,28848.0,66.7766,66.8195,66.7081,66.7423,28848.0
2021-03-17 13:15:00,77.86,77.97,77.82,77.91,9964.0,66.7081,66.8023,66.6738,66.7509,9964.0
2021-03-17 13:20:00,77.88,77.91,77.74,77.9,14046.0,66.7252,66.7509,66.6053,66.7423,14046.0
2021-03-17 13:25:00,77.89,78.09,77.87,78.0,10789.0,66.7338,66.9051,66.7166,66.828,10789.0
2021-03-17 13:30:00,78.07,78.24,78.03,78.2,10952.0,66.888,67.0337,66.8537,66.9994,10952.0
2021-03-17 13:35:00,78.21,78.36,78.2,78.26,12248.0,67.0079,67.1365,66.9994,67.0508,12248.0
2021-03-17 13:40:00,78.28,78.52,78.28,78.38,16105.0,67.0679,67.2735,67.0679,67.1536,16105.0
2021-03-17 13:45:00,78.39,78.58,78.39,78.51,11737.0,67.1622,67.325,67.1622,67.265,11737.0
2021-03-17 13:50:00,78.51,78.54,78.33,78.42,10037.0,67.265,67.2907,67.1108,67.1879,10037.0
2021-03-17 13:55:00,78.4,78.46,78.37,78.43,15763.0,67.1707,67.2221,67.145,67.1964,15763.0
2021-03-17 14:00:00,78.43,79.0,78.43,78.99,49885.0,67.1964,67.6848,67.1964,67.6762,49885.0
2021-03-17 14:05:00,79.02,79.06,78.71,79.0,26349.0,67.7019,67.7362,67.4363,67.6848,26349.0
2021-03-17 14:10:00,79.0,79.51,78.96,79.31,82608.0,67.6848,68.1217,67.6505,67.9504,82608.0
2021-03-17 14:15:00,79.37,79.41,78.97,79.11,33753.0,68.0018,68.0361,67.6591,67.779,33753.0
2021-03-17 14:20:00,79.12,79.12,78.82,78.88,18657.0,67.7876,67.7876,67.5306,67.582,18657.0
2021-03-17 14:25:00,78.89,78.93,78.75,78.84,15661.0,67.5906,67.6248,67.4706,67.5477,15661.0
2021-03-17 14:30:00,78.78,79.06,78.67,78.97,26262.0,67.4963,67.7362,67.4021,67.6591,26262.0
2021-03-17 14:35:00,79.01,79.22,79.0,79.22,16622.0,67.6934,67.8733,67.6848,67.8733,16622.0
2021-03-17 14:40:00,79.18,79.41,79.14,79.39,19737.0,67.839,68.0361,67.8047,68.0189,19737.0
2021-03-17 14:45:00,79.4,79.4,79.15,79.18,19043.0,68.0275,68.0275,67.8133,67.839,19043.0
2021-03-17 14:50:00,79.17,79.21,78.9,78.94,29249.0,67.8304,67.8647,67.5991,67.6334,29249.0
2021-03-17 14:55:00,78.93,79.0,78.73,78.75,27189.0,67.6248,67.6848,67.4535,67.4706,27189.0
2021-03-17 15:00:00,78.76,78.85,78.7,78.83,33545.0,67.4792,67.5563,67.4278,67.5391,33545.0
2021-03-17 15:05:00,78.84,78.85,78.69,78.75,20862.0,67.5477,67.5563,67.4192,67.4706,20862.0
2021-03-17 15:10:00,78.74,78.78,78.58,78.68,33698.0,67.462,67.4963,67.325,67.4106,33698.0
2021-03-17 15:15:00,78.69,78.74,78.57,78.62,48116.0,67.4192,67.462,67.3164,67.3592,48116.0
2021-03-17 15:20:00,78.63,78.64,78.52,78.57,24526.0,67.3678,67.3764,67.2735,67.3164,24526.0
2021-03-17 15:25:00,78.57,78.75,78.57,78.7,22471.0,67.3164,67.4706,67.3164,67.4278,22471.0
2021-03-17 15:30:00,78.71,79.14,78.71,79.08,39351.0,67.4363,67.8047,67.4363,67.7533,39351.0
2021-03-17 15:35:00,79.06,79.06,78.79,78.85,29837.0,67.7362,67.7362,67.5049,67.5563,29837.0
2021-03-17 15:40:00,78.86,78.98,78.7,78.72,74934.0,67.5648,67.6677,67.4278,67.4449,74934.0
2021-03-17 15:45:00,78.72,78.89,78.7,78.78,43632.0,67.4449,67.5906,67.4278,67.4963,43632.0
2021-03-17 15:50:00,78.72,78.99,78.7,78.99,64888.0,67.4449,67.6762,67.4278,67.6762,64888.0
2021-03-17 15:55:00,78.99,79.17,78.86,79.13,154089.0,67.6762,67.8304,67.5648,67.7962,154089.0
2021-03-18 09:30:00,78.69,78.81,77.72,77.89,109156.0,67.4192,67.522,66.5881,66.7338,109156.0
2021-03-18 09:35:00,77.79,77.93,77.45,77.51,57508.0,66.6481,66.7681,66.3568,66.4082,57508.0
2021-03-18 09:40:00,77.51,77.59,77.09,77.15,71421.0,66.4082,66.4768,66.0484,66.0998,71421.0
2021-03-18 09:45:00,77.16,77.41,77.01,77.07,35511.0,66.1083,66.3225,65.9798,66.0312,35511.0
2021-03-18 09:50:00,77.02,77.08,76.52,76.85,92840.0,65.9884,66.0398,65.56,65.8427,92840.0
2021-03-18 09:55:00,76.82,77.38,76.8,77.32,44686.0,65.817,66.2968,65.7999,66.2454,44686.0
2021-03-18 10:00:00,77.36,77.5,77.06,77.17,43978.0,66.2797,66.3996,66.0227,66.1169,43978.0
2021-03-18 10:05:00,77.18,77.21,76.9,76.92,41863.0,66.1255,66.1512,65.8856,65.9027,41863.0
2021-03-18 10:10:00,76.91,77.02,76.73,76.79,33130.0,65.8941,65.9884,65.7399,65.7913,33130.0
2021-03-18 10:15:00,76.81,76.86,76.6,76.69,44752.0,65.8085,65.8513,65.6285,65.7057,44752.0
2021-03-18 10:20:00,76.69,76.97,76.67,76.85,45234.0,65.7057,65.9456,65.6885,65.8427,45234.0
2021-03-18 10:25:00,76.82,77.4,76.75,77.19,35433.0,65.817,66.314,65.7571,66.134,35433.0
2021-03-18 10:30:00,77.2,77.23,76.97,77.03,52960.0,66.1426,66.1683,65.9456,65.997,52960.0
2021-03-18 10:35:00,77.01,77.18,76.89,76.89,70948.0,65.9798,66.1255,65.877,65.877,70948.0
2021-03-18 10:40:00,76.89,76.9,76.35,76.53,79152.0,65.877,65.8856,65.4144,65.5686,79152.0
2021-03-18 10:45:00,76.52,76.83,76.52,76.61,35012.0,65.56,65.8256,65.56,65.6371,35012.0
2021-03-18 10:50:00,76.62,76.67,76.35,76.42,58155.0,65.6457,65.6885,65.4144,65.4743,58155.0
2021-03-18 10:55:00,76.44,76.73,76.32,76.73,119141.0,65.4915,65.7399,65.3887,65.7399,119141.0
2021-03-18 11:00:00,76.75,76.91,76.63,76.9,39921.0,65.7571,65.8941,65.6543,65.8856,39921.0
2021-03-18 11:05:00,76.89,77.08,76.85,76.97,42221.0,65.877,66.0398,65.8427,65.9456,42221.0
2021-03-18 11:10:00,76.94,77.09,76.81,76.85,35747.0,65.9199,66.0484,65.8085,65.8427,35747.0
2021-03-18 11:15:00,76.87,76.88,76.61,76.62,45670.0,65.8599,65.8684,65.6371,65.6457,45670.0
2021-03-18 11:20:00,76.65,76.91,76.61,76.73,53967.0,65.6714,65.8941,65.6371,65.7399,53967.0
2021-03-18 11:25:00,76.68,76.71,76.43,76.44,39183.0,65.6971,65.7228,65.4829,65.4915,39183.0
2021-03-18 11:30:00,76.46,76.63,76.41,76.59,40281.0,65.5086,65.6543,65.4658,65.62,40281.0
2021-03-18 11:35:00,76.62,76.67,76.29,76.29,169379.0,65.6457,65.6885,65.363,65.363,169379.0
2021-03-18 11:40:00,76.3,76.43,76.17,76.27,32269.0,65.3715,65.4829,65.2601,65.3458,32269.0
2021-03-18 11:45:00,76.27,76.45,76.25,76.41,31446.0,65.3458,65.5,65.3287,65.4658,31446.0
2021-03-18 11:50:00,76.43,76.52,76.35,76.36,30571.0,65.4829,65.56,65.4144,65.4229,30571.0
2021-03-18 11:55:00,76.32,76.46,76.28,76.37,18143.0,65.3887,65.5086,65.3544,65.4315,18143.0
2021-03-18 12:00:00,76.38,76.58,76.36,76.41,13903.0,65.4401,65.6114,65.4229,65.4658,13903.0
2021-03-18 12:05:00,76.38,76.49,76.24,76.31,31503.0,65.4401,65.5343,65.3201,65.3801,31503.0
2021-03-18 12:10:00,76.28,76.36,76.25,76.28,43473.0,65.3544,65.4229,65.3287,65.3544,43473.0
2021-03-18 12:15:00,76.28,76.28,76.01,76.01,35454.0,65.3544,65.3544,65.1231,65.1231,35454.0
2021-03-18 12:20:00,76.03,76.1,75.86,75.86,52656.0,65.1402,65.2002,64.9945,64.9945,52656.0
2021-03-18 12:25:00,75.88,76.18,75.87,76.12,52114.0,65.0117,65.2687,65.0031,65.2173,52114.0
2021-03-18 12:30:00,76.15,76.22,76.05,76.07,32489.0,65.243,65.303,65.1573,65.1745,32489.0
2021-03-18 12:35:00,76.05,76.18,76.01,76.15,19840.0,65.1573,65.2687,65.1231,65.243,19840.0
2021-03-18 12:40:00,76.13,76.22,76.05,76.09,29238.0,65.2259,65.303,65.1573,65.1916,29238.0
2021-03-18 12:45:00,76.05,76.06,75.8,75.84,40336.0,65.1573,65.1659,64.9431,64.9774,40336.0
2021-03-18 12:50:00,75.83,75.83,75.43,75.46,41373.0,64.9688,64.9688,64.6261,64.6518,41373.0
2021-03-18 12:55:00,75.46,75.76,75.37,75.66,30301.0,64.6518,64.9089,64.5747,64.8232,30301.0
2021-03-18 13:00:00,75.65,75.68,75.49,75.59,50846.0,64.8146,64.8403,64.6775,64.7632,50846.0
2021-03-18 13:05:00,75.59,75.62,75.47,75.51,47693.0,64.7632,64.7889,64.6604,64.6947,47693.0
2021-03-18 13:10:00,75.47,75.59,75.31,75.59,68680.0,64.6604,64.7632,64.5233,64.7632,68680.0
2021-03-18 13:15:00,75.56,75.78,75.46,75.64,57477.0,64.7375,64.926,64.6518,64.8061,57477.0
2021-03-18 13:20:00,75.62,75.89,75.62,75.64,17576.0,64.7889,65.0202,64.7889,64.8061,17576.0
2021-03-18 13:25:00,75.67,75.89,75.66,75.7,16357.0,64.8318,65.0202,64.8232,64.8575,16357.0
2021-03-18 13:30:00,75.73,75.78,75.63,75.76,20399.0,64.8832,64.926,64.7975,64.9089,20399.0
2021-03-18 13:35:00,75.74,76.06,75.73,76.03,26545.0,64.8917,65.1659,64.8832,65.1402,26545.0
2021-03-18 13:40:00,76.05,76.17,75.99,76.0,30631.0,65.1573,65.2601,65.1059,65.1145,30631.0
2021-03-18 13:45:00,76.0,76.06,75.91,75.98,30159.0,65.1145,65.1659,65.0374,65.0974,30159.0
2021-03-18 13:50:00,76.02,76.34,76.01,76.34,44927.0,65.1316,65.4058,65.1231,65.4058,44927.0
2021-03-18 13:55:00,76.33,76.34,76.12,76.24,28741.0,65.3972,65.4058,65.2173,65.3201,28741.0
2021-03-18 14:00:00,76.28,76.31,76.03,76.05,32670.0,65.3544,65.3801,65.1402,65.1573,32670.0
2021-03-18 14:05:00,76.04,76.17,75.94,76.05,38249.0,65.1488,65.2601,65.0631,65.1573,38249.0
2021-03-18 14:10:00,76.03,76.17,75.9,76.08,28480.0,65.1402,65.2601,65.0288,65.183,28480.0
2021-03-18 14:15:00,76.1,76.1,75.8,75.87,41307.0,65.2002,65.2002,64.9431,65.0031,41307.0
2021-03-18 14:20:00,75.86,76.03,75.76,75.78,30288.0,64.9945,65.1402,64.9089,64.926,30288.0
2021-03-18 14:25:00,75.75,75.78,75.44,75.47,31810.0,64.9003,64.926,64.6347,64.6604,31810.0
2021-03-18 14:30:00,75.5,75.69,75.43,75.46,32209.0,64.6861,64.8489,64.6261,64.6518,32209.0
2021-03-18 14:35:00,75.41,75.41,74.97,74.99,112868.0,64.609,64.609,64.232,64.2491,112868.0
2021-03-18 14:40:00,74.92,75.12,74.72,75.09,67580.0,64.1892,64.3605,64.0178,64.3348,67580.0
2021-03-18 14:45:00,75.12,75.41,75.11,75.34,22289.0,64.3605,64.609,64.352,64.549,22289.0
2021-03-18 14:50:00,75.38,75.41,75.02,75.3,43309.0,64.5833,64.609,64.2749,64.5147,43309.0
2021-03-18 14:55:00,75.3,75.35,75.12,75.15,37306.0,64.5147,64.5576,64.3605,64.3862,37306.0
2021-03-18 15:00:00,75.15,75.28,75.06,75.13,21467.0,64.3862,64.4976,64.3091,64.3691,21467.0
2021-03-18 15:05:00,75.1,75.12,74.44,74.46,101604.0,64.3434,64.3605,63.7779,63.7951,101604.0
2021-03-18 15:10:00,74.48,74.66,74.32,74.35,50769.0,63.8122,63.9664,63.6751,63.7008,50769.0
2021-03-18 15:15:00,74.33,74.34,73.96,74.13,76092.0,63.6837,63.6922,63.3667,63.5123,76092.0
2021-03-18 15:20:00,74.12,74.13,73.94,74.07,112985.0,63.5038,63.5123,63.3495,63.4609,112985.0
2021-03-18 15:25:00,74.12,74.28,73.88,74.21,89595.0,63.5038,63.6408,63.2981,63.5809,89595.0
2021-03-18 15:30:00,74.21,74.22,73.66,73.68,94719.0,63.5809,63.5894,63.1096,63.1268,94719.0
2021-03-18 15:35:00,73.68,74.01,73.58,73.6,158977.0,63.1268,63.4095,63.0411,63.0582,158977.0
2021-03-18 15:40:00,73.6,73.78,73.52,73.67,83717.0,63.0582,63.2125,62.9897,63.1182,83717.0
2021-03-18 15:45:00,73.67,73.71,73.5,73.64,100732.0,63.1182,63.1525,62.9726,63.0925,100732.0
2021-03-18 15:50:00,73.62,73.81,73.56,73.77,145956.0,63.0754,63.2382,63.024,63.2039,145956.0
2021-03-18 15:55:00,73.78,74.02,73.62,73.71,362990.0,63.2125,63.4181,63.0754,63.1525,362990.0
2021-03-19 09:30:00,74.01,74.29,73.69,74.0,487759.0,63.4095,63.6494,63.1353,63.4009,487759.0
2021-03-19 09:35:00,74.05,74.13,73.65,73.69,66748.0,63.4438,63.5123,63.1011,63.1353,66748.0
2021-03-19 09:40:00,73.69,73.69,72.82,73.07,74244.0,63.1353,63.1353,62.39,62.6042,74244.0
2021-03-19 09:45:00,73.08,73.19,72.65,72.7,40899.0,62.6127,62.707,62.2443,62.2871,40899.0
2021-03-19 09:50:00,72.78,73.96,72.77,73.63,39775.0,62.3557,63.3667,62.3471,63.0839,39775.0
2021-03-19 09:55:00,73.64,73.89,73.45,73.88,36734.0,63.0925,63.3067,62.9297,63.2981,36734.0
2021-03-19 10:00:00,73.85,73.96,73.48,73.51,35369.0,63.2724,63.3667,62.9554,62.9811,35369.0
2021-03-19 10:05:00,73.56,73.59,73.25,73.55,35140.0,63.024,63.0497,62.7584,63.0154,35140.0
2021-03-19 10:10:00,73.53,73.71,73.43,73.64,34819.0,62.9983,63.1525,62.9126,63.0925,34819.0
2021-03-19 10:15:00,73.6,73.85,73.55,73.8,38891.0,63.0582,63.2724,63.0154,63.2296,38891.0
2021-03-19 10:20:00,73.82,74.0,73.66,73.71,34182.0,63.2467,63.4009,63.1096,63.1525,34182.0
2021-03-19 10:25:00,73.68,73.76,73.53,73.66,31802.0,63.1268,63.1953,62.9983,63.1096,31802.0
2021-03-19 10:30:00,73.65,73.77,73.23,73.36,29050.0,63.1011,63.2039,62.7412,62.8526,29050.0
2021-03-19 10:35:00,73.42,73.62,73.39,73.48,33932.0,62.904,63.0754,62.8783,62.9554,33932.0
2021-03-19 10:40:00,73.48,73.7,73.42,73.64,52112.0,62.9554,63.1439,62.904,63.0925,52112.0
2021-03-19 10:45:00,73.64,74.0,73.61,73.87,30135.0,63.0925,63.4009,63.0668,63.2896,30135.0
2021-03-19 10:50:00,73.87,74.2,73.86,74.1,27521.0,63.2896,63.5723,63.281,63.4866,27521.0
2021-03-19 10:55:00,74.08,74.13,73.92,74.05,33151.0,63.4695,63.5123,63.3324,63.4438,33151.0
2021-03-19 11:00:00,74.01,74.13,73.92,73.92,33940.0,63.4095,63.5123,63.3324,63.3324,33940.0
2021-03-19 11:05:00,73.95,74.25,73.94,74.15,31065.0,63.3581,63.6151,63.3495,63.5295,31065.0
2021-03-19 11:10:00,74.15,74.56,74.15,74.56,30627.0,63.5295,63.8807,63.5295,63.8807,30627.0
2021-03-19 11:15:00,74.57,74.59,74.42,74.58,28537.0,63.8893,63.9064,63.7608,63.8979,28537.0
2021-03-19 11:20:00,74.57,74.57,74.14,74.17,21487.0,63.8893,63.8893,63.5209,63.5466,21487.0
2021-03-19 11:25:00,74.15,74.42,74.1,74.39,30748.0,63.5295,63.7608,63.4866,63.7351,30748.0
2021-03-19 11:30:00,74.39,74.57,74.35,74.57,14308.0,63.7351,63.8893,63.7008,63.8893,14308.0
2021-03-19 11:35:00,74.57,74.64,74.48,74.6,19768.0,63.8893,63.9493,63.8122,63.915,19768.0
2021-03-19 11:40:00,74.59,74.65,74.5,74.51,20597.0,63.9064,63.9578,63.8293,63.8379,20597.0
2021-03-19 11:45:00,74.52,74.56,74.36,74.49,34798.0,63.8465,63.8807,63.7094,63.8208,34798.0
2021-03-19 11:50:00,74.45,74.69,74.41,74.65,22194.0,63.7865,63.9921,63.7522,63.9578,22194.0
2021-03-19 11:55:00,74.64,74.81,74.55,74.67,31820.0,63.9493,64.0949,63.8722,63.975,31820.0
2021-03-19 12:00:00,74.68,74.93,74.68,74.93,19014.0,63.9836,64.1977,63.9836,64.1977,19014.0
2021-03-19 12:05:00,74.94,74.97,74.74,74.78,20149.0,64.2063,64.232,64.035,64.0692,20149.0
2021-03-19 12:10:00,74.76,74.83,74.68,74.82,21582.0,64.0521,64.1121,63.9836,64.1035,21582.0
2021-03-19 12:15:00,74.84,74.97,74.74,74.74,12760.0,64.1206,64.232,64.035,64.035,12760.0
2021-03-19 12:20:00,74.73,74.8,74.69,74.76,22717.0,64.0264,64.0864,63.9921,64.0521,22717.0
2021-03-19 12:25:00,74.73,74.83,74.69,74.75,26251.0,64.0264,64.1121,63.9921,64.0435,26251.0
2021-03-19 12:30:00,74.74,74.77,74.57,74.58,16630.0,64.035,64.0607,63.8893,63.8979,16630.0
2021-03-19 12:35:00,74.56,74.69,74.52,74.67,18729.0,63.8807,63.9921,63.8465,63.975,18729.0
2021-03-19 12:40:00,74.66,74.84,74.64,74.8,12287.0,63.9664,64.1206,63.9493,64.0864,12287.0
2021-03-19 12:45:00,74.78,74.82,74.71,74.73,23884.0,64.0692,64.1035,64.0093,64.0264,23884.0
2021-03-19 12:50:00,74.76,74.76,74.36,74.37,40354.0,64.0521,64.0521,63.7094,63.718,40354.0
2021-03-19 12:55:00,74.39,74.58,74.38,74.5,13320.0,63.7351,63.8979,63.7265,63.8293,13320.0
2021-03-19 13:00:00,74.49,74.52,74.35,74.45,19221.0,63.8208,63.8465,63.7008,63.7865,19221.0
2021-03-19 13:05:00,74.46,74.47,74.34,74.38,11004.0,63.7951,63.8036,63.6922,63.7265,11004.0
2021-03-19 13:10:00,74.37,74.47,74.3,74.45,13882.0,63.718,63.8036,63.658,63.7865,13882.0
2021-03-19 13:15:00,74.45,74.49,74.39,74.41,9913.0,63.7865,63.8208,63.7351,63.7522,9913.0
2021-03-19 13:20:00,74.43,74.47,74.42,74.45,10739.0,63.7694,63.8036,63.7608,63.7865,10739.0
2021-03-19 13:25:00,74.45,74.46,74.18,74.2,21418.0,63.7865,63.7951,63.5552,63.5723,21418.0
2021-03-19 13:30:00,74.22,74.26,74.0,74.03,41558.0,63.5894,63.6237,63.4009,63.4267,41558.0
2021-03-19 13:35:00,74.07,74.39,73.97,74.36,21714.0,63.4609,63.7351,63.3752,63.7094,21714.0
2021-03-19 13:40:00,74.34,74.46,74.32,74.4,10516.0,63.6922,63.7951,63.6751,63.7437,10516.0
2021-03-19 13:45:00,74.41,74.43,74.22,74.34,18294.0,63.7522,63.7694,63.5894,63.6922,18294.0
2021-03-19 13:50:00,74.34,74.53,74.32,74.47,17481.0,63.6922,63.855,63.6751,63.8036,17481.0
2021-03-19 13:55:00,74.48,74.59,74.44,74.59,19221.0,63.8122,63.9064,63.7779,63.9064,19221.0
2021-03-19 14:00:00,74.6,74.74,74.6,74.61,21683.0,63.915,64.035,63.915,63.9236,21683.0
2021-03-19 14:05:00,74.62,74.66,74.37,74.38,20135.0,63.9321,63.9664,63.718,63.7265,20135.0
2021-03-19 14:10:00,74.41,74.51,74.38,74.47,12989.0,63.7522,63.8379,63.7265,63.8036,12989.0
2021-03-19 14:15:00,74.46,74.46,74.22,74.25,26318.0,63.7951,63.7951,63.5894,63.6151,26318.0
2021-03-19 14:20:00,74.27,74.35,74.22,74.29,11816.0,63.6323,63.7008,63.5894,63.6494,11816.0
2021-03-19 14:25:00,74.27,74.32,74.06,74.09,36932.0,63.6323,63.6751,63.4524,63.4781,36932.0
2021-03-19 14:30:00,74.07,74.13,73.94,73.95,53045.0,63.4609,63.5123,63.3495,63.3581,53045.0
2021-03-19 14:35:00,73.97,74.05,73.92,74.0,26195.0,63.3752,63.4438,63.3324,63.4009,26195.0
2021-03-19 14:40:00,74.0,74.18,73.99,74.14,19043.0,63.4009,63.5552,63.3924,63.5209,19043.0
2021-03-19 14:45:00,74.15,74.21,74.12,74.17,18601.0,63.5295,63.5809,63.5038,63.5466,18601.0
2021-03-19 14:50:00,74.18,74.21,73.98,73.99,33325.0,63.5552,63.5809,63.3838,63.3924,33325.0
2021-03-19 14:55:00,74.02,74.36,73.99,74.36,34930.0,63.4181,63.7094,63.3924,63.7094,34930.0
2021-03-19 15:00:00,74.34,74.39,74.24,74.25,23573.0,63.6922,63.7351,63.6066,63.6151,23573.0
2021-03-19 15:05:00,74.24,74.25,74.07,74.09,48374.0,63.6066,63.6151,63.4609,63.4781,48374.0
2021-03-19 15:10:00,74.09,74.22,74.06,74.14,47347.0,63.4781,63.5894,63.4524,63.5209,47347.0
2021-03-19 15:15:00,74.13,74.25,74.11,74.21,46550.0,63.5123,63.6151,63.4952,63.5809,46550.0
2021-03-19 15:20:00,74.22,74.31,74.13,74.18,62461.0,63.5894,63.6665,63.5123,63.5552,62461.0
2021-03-19 15:25:00,74.19,74.28,74.1,74.16,29113.0,63.5637,63.6408,63.4866,63.538,29113.0
2021-03-19 15:30:00,74.17,74.3,74.14,74.28,34138.0,63.5466,63.658,63.5209,63.6408,34138.0
2021-03-19 15:35:00,74.28,74.29,73.98,73.98,50253.0,63.6408,63.6494,63.3838,63.3838,50253.0
2021-03-19 15:40:00,73.99,73.99,73.64,73.66,98226.0,63.3924,63.3924,63.0925,63.1096,98226.0
2021-03-19 15:45:00,73.64,73.81,73.44,73.56,119136.0,63.0925,63.2382,62.9212,63.024,119136.0
2021-03-19 15:50:00,73.54,73.8,73.35,73.37,143504.0,63.0068,63.2296,62.844,62.8612,143504.0
2021-03-19 15:55:00,73.35,73.83,73.26,73.63,454462.0,62.844,63.2553,62.7669,63.0839,454462.0
2021-03-22 09:30:00,73.52,73.56,72.25,72.52,122028.0,62.9897,63.024,61.9016,62.1329,122028.0
2021-03-22 09:35:00,72.52,73.09,72.3,72.62,59949.0,62.1329,62.6213,61.9444,62.2186,59949.0
2021-03-22 09:40:00,72.62,73.13,72.4,72.88,31006.0,62.2186,62.6556,62.0301,62.4414,31006.0
2021-03-22 09:45:00,72.89,73.31,72.83,73.26,18848.0,62.4499,62.8098,62.3985,62.7669,18848.0
2021-03-22 09:50:00,73.18,73.63,73.18,73.32,30755.0,62.6984,63.0839,62.6984,62.8183,30755.0
2021-03-22 09:55:00,73.29,73.49,73.12,73.4,20397.0,62.7926,62.964,62.647,62.8869,20397.0
2021-03-22 10:00:00,73.3,73.46,73.19,73.34,15249.0,62.8012,62.9383,62.707,62.8355,15249.0
2021-03-22 10:05:00,73.36,73.52,72.63,72.68,39473.0,62.8526,62.9897,62.2272,62.27,39473.0
2021-03-22 10:10:00,72.7,72.96,72.39,72.46,50888.0,62.2871,62.5099,62.0215,62.0815,50888.0
2021-03-22 10:15:00,72.45,72.48,72.23,72.39,53744.0,62.073,62.0987,61.8845,62.0215,53744.0
2021-03-22 10:20:00,72.39,72.43,72.09,72.27,51422.0,62.0215,62.0558,61.7645,61.9187,51422.0
2021-03-22 10:25:00,72.26,72.45,72.15,72.25,25207.0,61.9102,62.073,61.8159,61.9016,25207.0
2021-03-22 10:30:00,72.27,72.27,71.96,72.01,46981.0,61.9187,61.9187,61.6531,61.696,46981.0
2021-03-22 10:35:00,71.99,72.36,71.95,72.27,30454.0,61.6788,61.9958,61.6446,61.9187,30454.0
2021-03-22 10:40:00,72.3,72.3,72.12,72.29,42360.0,61.9444,61.9444,61.7902,61.9359,42360.0
2021-03-22 10:45:00,72.3,72.5,72.29,72.4,33881.0,61.9444,62.1158,61.9359,62.0301,33881.0
2021-03-22 10:50:00,72.42,72.57,72.32,72.38,22875.0,62.0473,62.1758,61.9616,62.013,22875.0
2021-03-22 10:55:00,72.41,72.52,72.2,72.32,37358.0,62.0387,62.1329,61.8588,61.9616,37358.0
2021-03-22 11:00:00,72.22,72.25,71.85,71.85,26816.0,61.8759,61.9016,61.5589,61.5589,26816.0
2021-03-22 11:05:00,71.86,71.94,71.64,71.64,39056.0,61.5675,61.636,61.379,61.379,39056.0
2021-03-22 11:10:00,71.64,71.67,71.43,71.59,32745.0,61.379,61.4047,61.1991,61.3361,32745.0
2021-03-22 11:15:00,71.57,71.66,71.5,71.58,27740.0,61.319,61.3961,61.259,61.3276,27740.0
2021-03-22 11:20:00,71.6,71.95,71.6,71.89,23714.0,61.3447,61.6446,61.3447,61.5932,23714.0
2021-03-22 11:25:00,71.86,72.12,71.86,71.99,23635.0,61.5675,61.7902,61.5675,61.6788,23635.0
2021-03-22 11:30:00,72.01,72.25,72.01,72.22,18651.0,61.696,61.9016,61.696,61.8759,18651.0
2021-03-22 11:35:00,72.22,72.36,72.13,72.2,16642.0,61.8759,61.9958,61.7988,61.8588,16642.0
2021-03-22 11:40:00,72.22,72.4,72.1,72.36,12706.0,61.8759,62.0301,61.7731,61.9958,12706.0
2021-03-22 11:45:00,72.27,72.31,72.14,72.2,15908.0,61.9187,61.953,61.8074,61.8588,15908.0
2021-03-22 11:50:00,72.17,72.34,72.15,72.16,14300.0,61.8331,61.9787,61.8159,61.8245,14300.0
2021-03-22 11:55:00,72.15,72.35,72.14,72.26,12642.0,61.8159,61.9873,61.8074,61.9102,12642.0
2021-03-22 12:00:00,72.27,72.35,72.23,72.26,14770.0,61.9187,61.9873,61.8845,61.9102,14770.0
2021-03-22 12:05:00,72.25,72.44,72.24,72.3,25635.0,61.9016,62.0644,61.893,61.9444,25635.0
2021-03-22 12:10:00,72.32,72.41,72.17,72.19,36433.0,61.9616,62.0387,61.8331,61.8502,36433.0
2021-03-22 12:15:00,72.2,72.39,72.14,72.37,11910.0,61.8588,62.0215,61.8074,62.0044,11910.0
2021-03-22 12:20:00,72.33,72.33,72.13,72.15,17133.0,61.9701,61.9701,61.7988,61.8159,17133.0
2021-03-22 12:25:00,72.15,72.24,71.95,72.03,91692.0,61.8159,61.893,61.6446,61.7131,91692.0
2021-03-22 12:30:00,72.03,72.1,71.87,72.09,27808.0,61.7131,61.7731,61.576,61.7645,27808.0
2021-03-22 12:35:00,72.08,72.24,72.04,72.14,13892.0,61.756,61.893,61.7217,61.8074,13892.0
2021-03-22 12:40:00,72.11,72.14,71.95,71.98,17050.0,61.7817,61.8074,61.6446,61.6703,17050.0
2021-03-22 12:45:00,71.98,72.12,71.91,72.11,13276.0,61.6703,61.7902,61.6103,61.7817,13276.0
2021-03-22 12:50:00,72.13,72.13,71.95,71.99,10613.0,61.7988,61.7988,61.6446,61.6788,10613.0
2021-03-22 12:55:00,71.98,71.99,71.85,71.97,21524.0,61.6703,61.6788,61.5589,61.6617,21524.0
2021-03-22 13:00:00,71.98,72.0,71.91,72.0,10223.0,61.6703,61.6874,61.6103,61.6874,10223.0
2021-03-22 13:05:00,72.0,72.09,71.92,72.02,17111.0,61.6874,61.7645,61.6189,61.7045,17111.0
2021-03-22 13:10:00,72.03,72.28,72.03,72.24,8848.0,61.7131,61.9273,61.7131,61.893,8848.0
2021-03-22 13:15:00,72.23,72.37,72.13,72.35,12907.0,61.8845,62.0044,61.7988,61.9873,12907.0
2021-03-22 13:20:00,72.39,72.48,72.31,72.48,16933.0,62.0215,62.0987,61.953,62.0987,16933.0
2021-03-22 13:25:00,72.45,72.63,72.39,72.61,22550.0,62.073,62.2272,62.0215,62.21,22550.0
2021-03-22 13:30:00,72.64,72.66,72.51,72.56,10046.0,62.2357,62.2529,62.1244,62.1672,10046.0
2021-03-22 13:35:00,72.56,72.56,72.37,72.49,27486.0,62.1672,62.1672,62.0044,62.1072,27486.0
2021-03-22 13:40:00,72.52,72.55,72.43,72.53,6698.0,62.1329,62.1586,62.0558,62.1415,6698.0
2021-03-22 13:45:00,72.53,72.55,72.37,72.42,11108.0,62.1415,62.1586,62.0044,62.0473,11108.0
2021-03-22 13:50:00,72.41,72.45,72.35,72.45,23627.0,62.0387,62.073,61.9873,62.073,23627.0
2021-03-22 13:55:00,72.45,72.65,72.43,72.61,17076.0,62.073,62.2443,62.0558,62.21,17076.0
2021-03-22 14:00:00,72.59,72.66,72.5,72.65,14722.0,62.1929,62.2529,62.1158,62.2443,14722.0
2021-03-22 14:05:00,72.65,72.81,72.6,72.81,22197.0,62.2443,62.3814,62.2015,62.3814,22197.0
2021-03-22 14:10:00,72.79,72.79,72.63,72.73,19529.0,62.3643,62.3643,62.2272,62.3129,19529.0
2021-03-22 14:15:00,72.74,72.74,72.59,72.63,23452.0,62.3214,62.3214,62.1929,62.2272,23452.0
2021-03-22 14:20:00,72.64,72.67,72.54,72.66,22948.0,62.2357,62.2614,62.1501,62.2529,22948.0
2021-03-22 14:25:00,72.64,72.69,72.61,72.65,26789.0,62.2357,62.2786,62.21,62.2443,26789.0
2021-03-22 14:30:00,72.63,72.99,72.63,72.95,32320.0,62.2272,62.5356,62.2272,62.5013,32320.0
2021-03-22 14:35:00,72.93,73.06,72.91,72.99,42316.0,62.4842,62.5956,62.4671,62.5356,42316.0
2021-03-22 14:40:00,72.98,73.19,72.98,73.09,30903.0,62.527,62.707,62.527,62.6213,30903.0
2021-03-22 14:45:00,73.08,73.16,72.95,73.11,20977.0,62.6127,62.6813,62.5013,62.6384,20977.0
2021-03-22 14:50:00,73.1,73.11,72.96,72.98,20957.0,62.6299,62.6384,62.5099,62.527,20957.0
2021-03-22 14:55:00,73.0,73.02,72.92,72.97,17404.0,62.5442,62.5613,62.4756,62.5185,17404.0
2021-03-22 15:00:00,72.98,73.03,72.82,72.86,29043.0,62.527,62.5699,62.39,62.4242,29043.0
2021-03-22 15:05:00,72.88,73.02,72.87,72.95,14183.0,62.4414,62.5613,62.4328,62.5013,14183.0
2021-03-22 15:10:00,72.96,73.03,72.93,72.98,21884.0,62.5099,62.5699,62.4842,62.527,21884.0
2021-03-22 15:15:00,72.98,72.99,72.77,72.78,28399.0,62.527,62.5356,62.3471,62.3557,28399.0
2021-03-22 15:20:00,72.78,72.9,72.78,72.84,20191.0,62.3557,62.4585,62.3557,62.4071,20191.0
2021-03-22 15:25:00,72.83,72.83,72.73,72.81,17017.0,62.3985,62.3985,62.3129,62.3814,17017.0
2021-03-22 15:30:00,72.81,72.92,72.74,72.75,33180.0,62.3814,62.4756,62.3214,62.33,33180.0
2021-03-22 15:35:00,72.75,72.95,72.66,72.93,38071.0,62.33,62.5013,62.2529,62.4842,38071.0
2021-03-22 15:40:00,72.93,72.96,72.63,72.64,39253.0,62.4842,62.5099,62.2272,62.2357,39253.0
2021-03-22 15:45:00,72.64,72.65,72.2,72.23,73625.0,62.2357,62.2443,61.8588,61.8845,73625.0
2021-03-22 15:50:00,72.23,72.62,72.23,72.62,78400.0,61.8845,62.2186,61.8845,62.2186,78400.0
2021-03-22 15:55:00,72.6,72.62,72.23,72.3,186700.0,62.2015,62.2186,61.8845,61.9444,186700.0
2021-03-23 09:30:00,70.83,70.83,69.88,70.32,157173.0,60.685,60.685,59.8711,60.248,157173.0
2021-03-23 09:35:00,70.36,71.11,70.04,70.98,52477.0,60.2823,60.9249,60.0081,60.8135,52477.0
2021-03-23 09:40:00,71.05,71.34,70.8,71.26,27363.0,60.8735,61.1219,60.6593,61.0534,27363.0
2021-03-23 09:45:00,71.25,71.85,71.12,71.52,28285.0,61.0448,61.5589,60.9335,61.2762,28285.0
2021-03-23 09:50:00,71.46,71.93,71.35,71.84,42934.0,61.2248,61.6274,61.1305,61.5503,42934.0
2021-03-23 09:55:00,71.77,71.95,71.42,71.95,33411.0,61.4904,61.6446,61.1905,61.6446,33411.0
2021-03-23 10:00:00,71.98,72.16,71.77,71.77,37619.0,61.6703,61.8245,61.4904,61.4904,37619.0
2021-03-23 10:05:00,71.8,71.83,71.51,71.55,31442.0,61.5161,61.5418,61.2676,61.3019,31442.0
2021-03-23 10:10:00,71.6,71.8,71.5,71.8,27623.0,61.3447,61.5161,61.259,61.5161,27623.0
2021-03-23 10:15:00,71.72,71.99,71.62,71.95,21226.0,61.4475,61.6788,61.3618,61.6446,21226.0
2021-03-23 10:20:00,71.88,71.97,71.42,71.55,28499.0,61.5846,61.6617,61.1905,61.3019,28499.0
2021-03-23 10:25:00,71.56,71.73,71.39,71.59,27396.0,61.3104,61.4561,61.1648,61.3361,27396.0
2021-03-23 10:30:00,71.59,71.62,71.15,71.21,61437.0,61.3361,61.3618,60.9592,61.0106,61437.0
2021-03-23 10:35:00,71.21,71.24,70.98,71.09,32314.0,61.0106,61.0363,60.8135,60.9077,32314.0
2021-03-23 10:40:00,71.06,71.27,70.95,71.27,100135.0,60.882,61.062,60.7878,61.062,100135.0
2021-03-23 10:45:00,71.23,71.49,71.23,71.27,28576.0,61.0277,61.2505,61.0277,61.062,28576.0
2021-03-23 10:50:00,71.22,71.31,71.07,71.2,28523.0,61.0191,61.0962,60.8906,61.002,28523.0
2021-03-23 10:55:00,71.19,71.2,70.58,70.64,42601.0,60.9934,61.002,60.4708,60.5222,42601.0
2021-03-23 11:00:00,70.63,70.92,70.54,70.79,26322.0,60.5136,60.7621,60.4365,60.6507,26322.0
2021-03-23 11:05:00,70.77,70.96,70.72,70.77,13728.0,60.6336,60.7964,60.5907,60.6336,13728.0
2021-03-23 11:10:00,70.81,71.36,70.75,71.36,15938.0,60.6679,61.1391,60.6164,61.1391,15938.0
2021-03-23 11:15:00,71.37,71.63,71.32,71.61,26738.0,61.1476,61.3704,61.1048,61.3533,26738.0
2021-03-23 11:20:00,71.63,71.64,71.39,71.47,22564.0,61.3704,61.379,61.1648,61.2333,22564.0
2021-03-23 11:25:00,71.53,71.55,71.36,71.41,14538.0,61.2847,61.3019,61.1391,61.1819,14538.0
2021-03-23 11:30:00,71.44,71.48,71.29,71.48,38087.0,61.2076,61.2419,61.0791,61.2419,38087.0
2021-03-23 11:35:00,71.48,71.55,71.35,71.43,9750.0,61.2419,61.3019,61.1305,61.1991,9750.0
2021-03-23 11:40:00,71.45,71.45,71.22,71.22,12070.0,61.2162,61.2162,61.0191,61.0191,12070.0
2021-03-23 11:45:00,71.23,71.47,71.2,71.33,14293.0,61.0277,61.2333,61.002,61.1134,14293.0
2021-03-23 11:50:00,71.35,71.35,71.15,71.21,13216.0,61.1305,61.1305,60.9592,61.0106,13216.0
2021-03-23 11:55:00,71.23,71.58,71.18,71.58,14842.0,61.0277,61.3276,60.9849,61.3276,14842.0
2021-03-23 12:00:00,71.58,71.58,71.35,71.49,14361.0,61.3276,61.3276,61.1305,61.2505,14361.0
2021-03-23 12:05:00,71.48,71.63,71.48,71.57,18441.0,61.2419,61.3704,61.2419,61.319,18441.0
2021-03-23 12:10:00,71.56,71.69,71.44,71.57,11703.0,61.3104,61.4218,61.2076,61.319,11703.0
2021-03-23 12:15:00,71.62,71.69,71.55,71.66,13855.0,61.3618,61.4218,61.3019,61.3961,13855.0
2021-03-23 12:20:00,71.69,71.74,71.62,71.71,15766.0,61.4218,61.4646,61.3618,61.4389,15766.0
2021-03-23 12:25:00,71.72,71.75,71.53,71.65,35185.0,61.4475,61.4732,61.2847,61.3875,35185.0
2021-03-23 12:30:00,71.7,71.9,71.67,71.73,16622.0,61.4304,61.6017,61.4047,61.4561,16622.0
2021-03-23 12:35:00,71.69,71.79,71.66,71.75,9345.0,61.4218,61.5075,61.3961,61.4732,9345.0
2021-03-23 12:40:00,71.76,71.88,71.76,71.81,10950.0,61.4818,61.5846,61.4818,61.5246,10950.0
2021-03-23 12:45:00,71.82,71.83,71.7,71.8,10290.0,61.5332,61.5418,61.4304,61.5161,10290.0
2021-03-23 12:50:00,71.76,71.9,71.75,71.8,10441.0,61.4818,61.6017,61.4732,61.5161,10441.0
2021-03-23 12:55:00,71.82,71.9,71.8,71.83,13944.0,61.5332,61.6017,61.5161,61.5418,13944.0
2021-03-23 13:00:00,71.85,71.95,71.84,71.93,10100.0,61.5589,61.6446,61.5503,61.6274,10100.0
2021-03-23 13:05:00,71.93,71.95,71.86,71.89,20363.0,61.6274,61.6446,61.5675,61.5932,20363.0
2021-03-23 13:10:00,71.91,71.93,71.65,71.73,14240.0,61.6103,61.6274,61.3875,61.4561,14240.0
2021-03-23 13:15:00,71.74,71.91,71.71,71.87,12492.0,61.4646,61.6103,61.4389,61.576,12492.0
2021-03-23 13:20:00,71.87,71.87,71.73,71.8,14958.0,61.576,61.576,61.4561,61.5161,14958.0
2021-03-23 13:25:00,71.81,71.93,71.79,71.84,12713.0,61.5246,61.6274,61.5075,61.5503,12713.0
2021-03-23 13:30:00,71.82,71.84,71.54,71.54,16694.0,61.5332,61.5503,61.2933,61.2933,16694.0
2021-03-23 13:35:00,71.56,71.62,71.48,71.57,33505.0,61.3104,61.3618,61.2419,61.319,33505.0
2021-03-23 13:40:00,71.56,71.56,71.37,71.42,33699.0,61.3104,61.3104,61.1476,61.1905,33699.0
2021-03-23 13:45:00,71.38,71.4,71.18,71.35,17299.0,61.1562,61.1733,60.9849,61.1305,17299.0
2021-03-23 13:50:00,71.35,71.35,71.08,71.09,36855.0,61.1305,61.1305,60.8992,60.9077,36855.0
2021-03-23 13:55:00,71.12,71.12,70.86,71.0,36282.0,60.9335,60.9335,60.7107,60.8306,36282.0
2021-03-23 14:00:00,71.0,71.02,70.84,70.97,12901.0,60.8306,60.8478,60.6936,60.8049,12901.0
2021-03-23 14:05:00,70.95,70.96,70.69,70.74,23308.0,60.7878,60.7964,60.565,60.6079,23308.0
2021-03-23 14:10:00,70.74,70.77,70.59,70.64,28236.0,60.6079,60.6336,60.4794,60.5222,28236.0
2021-03-23 14:15:00,70.65,70.65,70.4,70.4,18118.0,60.5308,60.5308,60.3166,60.3166,18118.0
2021-03-23 14:20:00,70.4,70.65,70.33,70.49,20824.0,60.3166,60.5308,60.2566,60.3937,20824.0
2021-03-23 14:25:00,70.43,70.62,70.41,70.5,30051.0,60.3423,60.5051,60.3251,60.4023,30051.0
2021-03-23 14:30:00,70.51,70.58,70.4,70.49,39176.0,60.4108,60.4708,60.3166,60.3937,39176.0
2021-03-23 14:35:00,70.47,70.52,70.24,70.3,30399.0,60.3766,60.4194,60.1795,60.2309,30399.0
2021-03-23 14:40:00,70.35,70.35,70.11,70.2,33501.0,60.2737,60.2737,60.0681,60.1452,33501.0
2021-03-23 14:45:00,70.19,70.25,70.02,70.25,28912.0,60.1367,60.1881,59.991,60.1881,28912.0
2021-03-23 14:50:00,70.17,70.3,70.09,70.14,24826.0,60.1195,60.2309,60.051,60.0938,24826.0
2021-03-23 14:55:00,70.15,70.2,70.03,70.09,25117.0,60.1024,60.1452,59.9996,60.051,25117.0
2021-03-23 15:00:00,70.11,70.5,70.03,70.5,28267.0,60.0681,60.4023,59.9996,60.4023,28267.0
2021-03-23 15:05:00,70.49,70.53,70.36,70.38,28250.0,60.3937,60.428,60.2823,60.2994,28250.0
2021-03-23 15:10:00,70.38,70.59,70.26,70.55,26148.0,60.2994,60.4794,60.1966,60.4451,26148.0
2021-03-23 15:15:00,70.54,70.58,70.38,70.38,28535.0,60.4365,60.4708,60.2994,60.2994,28535.0
2021-03-23 15:20:00,70.38,70.4,70.09,70.19,34378.0,60.2994,60.3166,60.051,60.1367,34378.0
2021-03-23 15:25:00,70.19,70.29,70.12,70.25,42784.0,60.1367,60.2223,60.0767,60.1881,42784.0
2021-03-23 15:30:00,70.19,70.19,69.93,69.99,53536.0,60.1367,60.1367,59.9139,59.9653,53536.0
2021-03-23 15:35:00,70.0,70.07,69.78,69.79,64932.0,59.9739,60.0338,59.7854,59.7939,64932.0
2021-03-23 15:40:00,69.8,70.03,69.72,70.0,77448.0,59.8025,59.9996,59.734,59.9739,77448.0
2021-03-23 15:45:00,70.01,70.18,70.0,70.08,81112.0,59.9824,60.1281,59.9739,60.0424,81112.0
2021-03-23 15:50:00,70.09,70.25,70.02,70.16,103395.0,60.051,60.1881,59.991,60.111,103395.0
2021-03-23 15:55:00,70.15,70.16,69.8,70.07,197229.0,60.1024,60.111,59.8025,60.0338,197229.0
2021-03-24 09:30:00,71.67,72.5,71.67,72.06,106335.0,61.4047,62.1158,61.4047,61.7388,106335.0
2021-03-24 09:35:00,72.1,73.0,72.07,73.0,66959.0,61.7731,62.5442,61.7474,62.5442,66959.0
2021-03-24 09:40:00,72.93,73.25,72.87,73.16,53452.0,62.4842,62.7584,62.4328,62.6813,53452.0
2021-03-24 09:45:00,73.19,73.45,72.98,73.34,54915.0,62.707,62.9297,62.527,62.8355,54915.0
2021-03-24 09:50:00,73.38,73.41,72.45,72.45,75539.0,62.8698,62.8955,62.073,62.073,75539.0
2021-03-24 09:55:00,72.52,72.82,72.48,72.66,19202.0,62.1329,62.39,62.0987,62.2529,19202.0
2021-03-24 10:00:00,72.65,73.05,72.65,72.81,19974.0,62.2443,62.587,62.2443,62.3814,19974.0
2021-03-24 10:05:00,72.82,73.04,72.72,72.89,29197.0,62.39,62.5784,62.3043,62.4499,29197.0
2021-03-24 10:10:00,72.89,73.21,72.83,72.93,24111.0,62.4499,62.7241,62.3985,62.4842,24111.0
2021-03-24 10:15:00,73.0,73.01,72.7,72.9,22344.0,62.5442,62.5527,62.2871,62.4585,22344.0
2021-03-24 10:20:00,72.95,73.3,72.94,73.19,16089.0,62.5013,62.8012,62.4928,62.707,16089.0
2021-03-24 10:25:00,73.24,73.3,72.97,73.07,25555.0,62.7498,62.8012,62.5185,62.6042,25555.0
2021-03-24 10:30:00,73.02,73.05,72.7,72.89,27877.0,62.5613,62.587,62.2871,62.4499,27877.0
2021-03-24 10:35:00,72.94,73.0,72.86,72.94,12353.0,62.4928,62.5442,62.4242,62.4928,12353.0
2021-03-24 10:40:00,72.97,73.12,72.92,72.98,19869.0,62.5185,62.647,62.4756,62.527,19869.0
2021-03-24 10:45:00,72.99,73.21,72.99,73.2,14781.0,62.5356,62.7241,62.5356,62.7155,14781.0
2021-03-24 10:50:00,73.19,73.41,73.17,73.36,35235.0,62.707,62.8955,62.6898,62.8526,35235.0
2021-03-24 10:55:00,73.34,73.4,73.21,73.3,19237.0,62.8355,62.8869,62.7241,62.8012,19237.0
2021-03-24 11:00:00,73.26,73.33,73.0,73.16,18425.0,62.7669,62.8269,62.5442,62.6813,18425.0
2021-03-24 11:05:00,73.22,73.33,73.07,73.16,25754.0,62.7327,62.8269,62.6042,62.6813,25754.0
2021-03-24 11:10:00,73.17,73.23,72.84,72.86,24443.0,62.6898,62.7412,62.4071,62.4242,24443.0
2021-03-24 11:15:00,72.81,72.95,72.76,72.87,14864.0,62.3814,62.5013,62.3386,62.4328,14864.0
2021-03-24 11:20:00,72.9,73.07,72.89,72.96,19673.0,62.4585,62.6042,62.4499,62.5099,19673.0
2021-03-24 11:25:00,72.98,73.13,72.8,72.83,12002.0,62.527,62.6556,62.3728,62.3985,12002.0
2021-03-24 11:30:00,72.81,72.93,72.81,72.88,12140.0,62.3814,62.4842,62.3814,62.4414,12140.0
2021-03-24 11:35:00,72.86,73.0,72.78,72.78,15783.0,62.4242,62.5442,62.3557,62.3557,15783.0
2021-03-24 11:40:00,72.79,72.81,72.51,72.65,15742.0,62.3643,62.3814,62.1244,62.2443,15742.0
2021-03-24 11:45:00,72.65,72.73,72.54,72.58,7079.0,62.2443,62.3129,62.1501,62.1843,7079.0
2021-03-24 11:50:00,72.61,72.62,72.39,72.54,15870.0,62.21,62.2186,62.0215,62.1501,15870.0
2021-03-24 11:55:00,72.52,72.54,72.32,72.5,7820.0,62.1329,62.1501,61.9616,62.1158,7820.0
2021-03-24 12:00:00,72.5,72.69,72.43,72.69,11602.0,62.1158,62.2786,62.0558,62.2786,11602.0
2021-03-24 12:05:00,72.64,73.0,72.64,72.97,21296.0,62.2357,62.5442,62.2357,62.5185,21296.0
2021-03-24 12:10:00,73.02,73.08,72.94,72.95,10395.0,62.5613,62.6127,62.4928,62.5013,10395.0
2021-03-24 12:15:00,72.92,73.08,72.88,72.97,11377.0,62.4756,62.6127,62.4414,62.5185,11377.0
2021-03-24 12:20:00,72.99,73.17,72.96,73.08,14713.0,62.5356,62.6898,62.5099,62.6127,14713.0
2021-03-24 12:25:00,73.08,73.2,73.02,73.08,16412.0,62.6127,62.7155,62.5613,62.6127,16412.0
2021-03-24 12:30:00,73.08,73.1,72.87,72.93,11858.0,62.6127,62.6299,62.4328,62.4842,11858.0
2021-03-24 12:35:00,72.93,73.02,72.9,72.93,14433.0,62.4842,62.5613,62.4585,62.4842,14433.0
2021-03-24 12:40:00,72.95,73.0,72.86,72.89,15867.0,62.5013,62.5442,62.4242,62.4499,15867.0
2021-03-24 12:45:00,72.87,72.97,72.85,72.85,12832.0,62.4328,62.5185,62.4157,62.4157,12832.0
2021-03-24 12:50:00,72.85,72.9,72.77,72.81,14256.0,62.4157,62.4585,62.3471,62.3814,14256.0
2021-03-24 12:55:00,72.81,72.91,72.77,72.8,10917.0,62.3814,62.4671,62.3471,62.3728,10917.0
2021-03-24 13:00:00,72.84,72.84,72.62,72.64,14978.0,62.4071,62.4071,62.2186,62.2357,14978.0
2021-03-24 13:05:00,72.64,72.72,72.59,72.67,10584.0,62.2357,62.3043,62.1929,62.2614,10584.0
2021-03-24 13:10:00,72.64,72.66,72.43,72.49,13037.0,62.2357,62.2529,62.0558,62.1072,13037.0
2021-03-24 13:15:00,72.41,72.41,72.26,72.31,18241.0,62.0387,62.0387,61.9102,61.953,18241.0
2021-03-24 13:20:00,72.3,72.44,72.3,72.44,13426.0,61.9444,62.0644,61.9444,62.0644,13426.0
2021-03-24 13:25:00,72.41,72.45,72.31,72.39,11011.0,62.0387,62.073,61.953,62.0215,11011.0
2021-03-24 13:30:00,72.4,72.65,72.4,72.55,10021.0,62.0301,62.2443,62.0301,62.1586,10021.0
2021-03-24 13:35:00,72.49,72.68,72.48,72.56,11829.0,62.1072,62.27,62.0987,62.1672,11829.0
2021-03-24 13:40:00,72.58,72.66,72.24,72.24,29746.0,62.1843,62.2529,61.893,61.893,29746.0
2021-03-24 13:45:00,72.27,72.62,72.23,72.61,14458.0,61.9187,62.2186,61.8845,62.21,14458.0
2021-03-24 13:50:00,72.7,72.74,72.62,72.64,6837.0,62.2871,62.3214,62.2186,62.2357,6837.0
2021-03-24 13:55:00,72.68,72.73,72.59,72.67,10489.0,62.27,62.3129,62.1929,62.2614,10489.0
2021-03-24 14:00:00,72.71,72.83,72.65,72.83,11330.0,62.2957,62.3985,62.2443,62.3985,11330.0
2021-03-24 14:05:00,72.85,72.86,72.7,72.81,11927.0,62.4157,62.4242,62.2871,62.3814,11927.0
2021-03-24 14:10:00,72.81,72.82,72.61,72.67,12117.0,62.3814,62.39,62.21,62.2614,12117.0
2021-03-24 14:15:00,72.65,72.65,72.45,72.59,8870.0,62.2443,62.2443,62.073,62.1929,8870.0
2021-03-24 14:20:00,72.63,72.8,72.63,72.64,13406.0,62.2272,62.3728,62.2272,62.2357,13406.0
2021-03-24 14:25:00,72.66,72.75,72.58,72.58,15838.0,62.2529,62.33,62.1843,62.1843,15838.0
2021-03-24 14:30:00,72.55,72.55,72.28,72.41,20480.0,62.1586,62.1586,61.9273,62.0387,20480.0
2021-03-24 14:35:00,72.39,72.4,72.15,72.2,21803.0,62.0215,62.0301,61.8159,61.8588,21803.0
2021-03-24 14:40:00,72.22,72.22,72.01,72.04,16433.0,61.8759,61.8759,61.696,61.7217,16433.0
2021-03-24 14:45:00,72.04,72.29,71.93,72.22,17434.0,61.7217,61.9359,61.6274,61.8759,17434.0
2021-03-24 14:50:00,72.25,72.25,71.93,71.93,11956.0,61.9016,61.9016,61.6274,61.6274,11956.0
2021-03-24 14:55:00,71.92,72.06,71.85,71.9,26332.0,61.6189,61.7388,61.5589,61.6017,26332.0
2021-03-24 15:00:00,71.9,72.02,71.82,71.95,16198.0,61.6017,61.7045,61.5332,61.6446,16198.0
2021-03-24 15:05:00,71.97,72.11,71.96,71.98,14742.0,61.6617,61.7817,61.6531,61.6703,14742.0
2021-03-24 15:10:00,71.98,72.08,71.92,71.93,12493.0,61.6703,61.756,61.6189,61.6274,12493.0
2021-03-24 15:15:00,71.94,72.27,71.89,72.16,33289.0,61.636,61.9187,61.5932,61.8245,33289.0
2021-03-24 15:20:00,72.16,72.16,71.9,71.94,25954.0,61.8245,61.8245,61.6017,61.636,25954.0
2021-03-24 15:25:00,71.92,71.92,71.67,71.78,42001.0,61.6189,61.6189,61.4047,61.4989,42001.0
2021-03-24 15:30:00,71.79,71.81,71.56,71.58,26989.0,61.5075,61.5246,61.3104,61.3276,26989.0
2021-03-24 15:35:00,71.59,71.78,71.38,71.67,44725.0,61.3361,61.4989,61.1562,61.4047,44725.0
2021-03-24 15:40:00,71.68,71.83,71.58,71.69,33253.0,61.4132,61.5418,61.3276,61.4218,33253.0
2021-03-24 15:45:00,71.67,71.93,71.67,71.81,32428.0,61.4047,61.6274,61.4047,61.5246,32428.0
2021-03-24 15:50:00,71.83,71.89,71.68,71.83,56759.0,61.5418,61.5932,61.4132,61.5418,56759.0
2021-03-24 15:55:00,71.83,71.86,71.67,71.79,106241.0,61.5418,61.5675,61.4047,61.5075,106241.0
2021-03-25 09:30:00,70.04,71.0,69.67,69.95,86756.0,60.0081,60.8306,59.6911,59.931,86756.0
2021-03-25 09:35:00,69.85,70.22,69.73,69.8,37978.0,59.8454,60.1624,59.7425,59.8025,37978.0
2021-03-25 09:40:00,69.8,70.23,69.74,70.06,27437.0,59.8025,60.1709,59.7511,60.0253,27437.0
2021-03-25 09:45:00,70.12,70.28,69.85,69.96,47334.0,60.0767,60.2138,59.8454,59.9396,47334.0
2021-03-25 09:50:00,69.97,69.97,69.21,69.27,33204.0,59.9482,59.9482,59.297,59.3484,33204.0
2021-03-25 09:55:00,69.24,69.94,69.05,69.92,37517.0,59.3227,59.9225,59.1599,59.9053,37517.0
2021-03-25 10:00:00,69.92,70.4,69.8,70.35,26310.0,59.9053,60.3166,59.8025,60.2737,26310.0
2021-03-25 10:05:00,70.33,70.42,70.13,70.31,14977.0,60.2566,60.3337,60.0852,60.2395,14977.0
2021-03-25 10:10:00,70.32,70.38,69.86,69.89,49346.0,60.248,60.2994,59.8539,59.8796,49346.0
2021-03-25 10:15:00,69.89,69.91,69.4,69.43,24822.0,59.8796,59.8968,59.4598,59.4855,24822.0
2021-03-25 10:20:00,69.4,69.93,69.22,69.93,25683.0,59.4598,59.9139,59.3056,59.9139,25683.0
2021-03-25 10:25:00,69.91,70.25,69.9,70.16,24497.0,59.8968,60.1881,59.8882,60.111,24497.0
2021-03-25 10:30:00,70.21,70.43,70.2,70.4,36281.0,60.1538,60.3423,60.1452,60.3166,36281.0
2021-03-25 10:35:00,70.4,70.44,70.17,70.36,35078.0,60.3166,60.3508,60.1195,60.2823,35078.0
2021-03-25 10:40:00,70.36,70.37,69.63,69.63,32339.0,60.2823,60.2909,59.6569,59.6569,32339.0
2021-03-25 10:45:00,69.72,69.84,69.42,69.49,30748.0,59.734,59.8368,59.4769,59.5369,30748.0
2021-03-25 10:50:00,69.47,69.54,69.16,69.19,38779.0,59.5198,59.5798,59.2542,59.2799,38779.0
2021-03-25 10:55:00,69.15,69.41,69.07,69.26,30294.0,59.2456,59.4684,59.1771,59.3399,30294.0
2021-03-25 11:00:00,69.27,69.32,69.05,69.08,67030.0,59.3484,59.3913,59.1599,59.1856,67030.0
2021-03-25 11:05:00,69.08,69.31,69.05,69.16,70480.0,59.1856,59.3827,59.1599,59.2542,70480.0
2021-03-25 11:10:00,69.15,69.64,69.11,69.58,22171.0,59.2456,59.6654,59.2113,59.614,22171.0
2021-03-25 11:15:00,69.54,70.0,69.49,69.98,29736.0,59.5798,59.9739,59.5369,59.9567,29736.0
2021-03-25 11:20:00,69.97,70.07,69.85,70.07,31291.0,59.9482,60.0338,59.8454,60.0338,31291.0
2021-03-25 11:25:00,70.03,70.31,69.96,70.31,29817.0,59.9996,60.2395,59.9396,60.2395,29817.0
2021-03-25 11:30:00,70.3,70.44,70.19,70.41,27019.0,60.2309,60.3508,60.1367,60.3251,27019.0
2021-03-25 11:35:00,70.42,70.6,70.35,70.59,35107.0,60.3337,60.4879,60.2737,60.4794,35107.0
2021-03-25 11:40:00,70.59,70.85,70.54,70.77,34897.0,60.4794,60.7021,60.4365,60.6336,34897.0
2021-03-25 11:45:00,70.77,70.85,70.68,70.81,28334.0,60.6336,60.7021,60.5565,60.6679,28334.0
2021-03-25 11:50:00,70.78,71.07,70.77,70.99,21811.0,60.6422,60.8906,60.6336,60.8221,21811.0
2021-03-25 11:55:00,70.95,71.45,70.91,71.42,48456.0,60.7878,61.2162,60.7535,61.1905,48456.0
2021-03-25 12:00:00,71.42,71.43,71.25,71.4,25364.0,61.1905,61.1991,61.0448,61.1733,25364.0
2021-03-25 12:05:00,71.31,71.35,71.17,71.18,13349.0,61.0962,61.1305,60.9763,60.9849,13349.0
2021-03-25 12:10:00,71.18,71.37,71.17,71.2,18698.0,60.9849,61.1476,60.9763,61.002,18698.0
2021-03-25 12:15:00,71.19,71.63,71.19,71.56,18457.0,60.9934,61.3704,60.9934,61.3104,18457.0
2021-03-25 12:20:00,71.55,71.66,71.5,71.55,10306.0,61.3019,61.3961,61.259,61.3019,10306.0
2021-03-25 12:25:00,71.62,71.66,71.5,71.52,25828.0,61.3618,61.3961,61.259,61.2762,25828.0
2021-03-25 12:30:00,71.52,71.8,71.5,71.69,18170.0,61.2762,61.5161,61.259,61.4218,18170.0
2021-03-25 12:35:00,71.66,71.81,71.55,71.8,25433.0,61.3961,61.5246,61.3019,61.5161,25433.0
2021-03-25 12:40:00,71.83,71.88,71.74,71.8,16134.0,61.5418,61.5846,61.4646,61.5161,16134.0
2021-03-25 12:45:00,71.84,72.11,71.8,72.05,21773.0,61.5503,61.7817,61.5161,61.7302,21773.0
2021-03-25 12:50:00,72.02,72.12,71.91,71.91,15078.0,61.7045,61.7902,61.6103,61.6103,15078.0
2021-03-25 12:55:00,71.91,71.97,71.84,71.84,25177.0,61.6103,61.6617,61.5503,61.5503,25177.0
2021-03-25 13:00:00,71.84,71.88,71.52,71.59,26441.0,61.5503,61.5846,61.2762,61.3361,26441.0
2021-03-25 13:05:00,71.61,71.78,71.58,71.75,12262.0,61.3533,61.4989,61.3276,61.4732,12262.0
2021-03-25 13:10:00,71.73,71.82,71.65,71.82,8977.0,61.4561,61.5332,61.3875,61.5332,8977.0
2021-03-25 13:15:00,71.82,71.86,71.72,71.84,18392.0,61.5332,61.5675,61.4475,61.5503,18392.0
2021-03-25 13:20:00,71.88,71.94,71.58,71.6,18173.0,61.5846,61.636,61.3276,61.3447,18173.0
2021-03-25 13:25:00,71.62,71.7,71.3,71.31,28500.0,61.3618,61.4304,61.0877,61.0962,28500.0
2021-03-25 13:30:00,71.35,71.44,71.22,71.28,18646.0,61.1305,61.2076,61.0191,61.0705,18646.0
2021-03-25 13:35:00,71.29,71.52,71.18,71.47,8322.0,61.0791,61.2762,60.9849,61.2333,8322.0
2021-03-25 13:40:00,71.47,71.71,71.46,71.7,14162.0,61.2333,61.4389,61.2248,61.4304,14162.0
2021-03-25 13:45:00,71.7,71.75,71.47,71.59,18604.0,61.4304,61.4732,61.2333,61.3361,18604.0
2021-03-25 13:50:00,71.6,71.75,71.56,71.75,10010.0,61.3447,61.4732,61.3104,61.4732,10010.0
2021-03-25 13:55:00,71.83,71.83,71.54,71.54,13356.0,61.5418,61.5418,61.2933,61.2933,13356.0
2021-03-25 14:00:00,71.51,71.62,71.49,71.54,6628.0,61.2676,61.3618,61.2505,61.2933,6628.0
2021-03-25 14:05:00,71.55,71.79,71.53,71.73,11049.0,61.3019,61.5075,61.2847,61.4561,11049.0
2021-03-25 14:10:00,71.72,71.82,71.65,71.8,5970.0,61.4475,61.5332,61.3875,61.5161,5970.0
2021-03-25 14:15:00,71.78,72.08,71.7,72.08,9192.0,61.4989,61.756,61.4304,61.756,9192.0
2021-03-25 14:20:00,72.08,72.19,72.0,72.04,33187.0,61.756,61.8502,61.6874,61.7217,33187.0
2021-03-25 14:25:00,72.05,72.06,71.61,71.62,9392.0,61.7302,61.7388,61.3533,61.3618,9392.0
2021-03-25 14:30:00,71.62,71.7,71.58,71.68,10085.0,61.3618,61.4304,61.3276,61.4132,10085.0
2021-03-25 14:35:00,71.64,71.97,71.61,71.95,11470.0,61.379,61.6617,61.3533,61.6446,11470.0
2021-03-25 14:40:00,71.93,72.11,71.92,72.09,13553.0,61.6274,61.7817,61.6189,61.7645,13553.0
2021-03-25 14:45:00,72.13,72.27,72.12,72.18,16335.0,61.7988,61.9187,61.7902,61.8416,16335.0
2021-03-25 14:50:00,72.22,72.32,72.11,72.21,12846.0,61.8759,61.9616,61.7817,61.8673,12846.0
2021-03-25 14:55:00,72.21,72.28,72.16,72.21,13055.0,61.8673,61.9273,61.8245,61.8673,13055.0
2021-03-25 15:00:00,72.24,72.25,71.93,71.95,28692.0,61.893,61.9016,61.6274,61.6446,28692.0
2021-03-25 15:05:00,71.94,71.97,71.69,71.87,16214.0,61.636,61.6617,61.4218,61.576,16214.0
2021-03-25 15:10:00,71.83,72.3,71.83,72.3,18939.0,61.5418,61.9444,61.5418,61.9444,18939.0
2021-03-25 15:15:00,72.28,72.4,72.25,72.32,21540.0,61.9273,62.0301,61.9016,61.9616,21540.0
2021-03-25 15:20:00,72.31,72.33,72.15,72.32,17210.0,61.953,61.9701,61.8159,61.9616,17210.0
2021-03-25 15:25:00,72.34,72.34,72.11,72.24,12975.0,61.9787,61.9787,61.7817,61.893,12975.0
2021-03-25 15:30:00,72.23,72.43,72.19,72.38,44045.0,61.8845,62.0558,61.8502,62.013,44045.0
2021-03-25 15:35:00,72.4,72.6,72.36,72.48,27020.0,62.0301,62.2015,61.9958,62.0987,27020.0
2021-03-25 15:40:00,72.48,72.65,72.46,72.64,21637.0,62.0987,62.2443,62.0815,62.2357,21637.0
2021-03-25 15:45:00,72.65,72.74,72.5,72.71,42539.0,62.2443,62.3214,62.1158,62.2957,42539.0
2021-03-25 15:50:00,72.72,72.81,72.49,72.58,44360.0,62.3043,62.3814,62.1072,62.1843,44360.0
2021-03-25 15:55:00,72.58,72.59,72.33,72.42,169850.0,62.1843,62.1929,61.9701,62.0473,169850.0
2021-03-26 09:30:00,73.99,74.67,73.13,73.23,133195.0,63.3924,63.975,62.6556,62.7412,133195.0
2021-03-26 09:35:00,73.27,73.35,72.35,72.57,49935.0,62.7755,62.844,61.9873,62.1758,49935.0
2021-03-26 09:40:00,72.56,72.79,72.37,72.49,32661.0,62.1672,62.3643,62.0044,62.1072,32661.0
2021-03-26 09:45:00,72.63,72.8,72.31,72.36,29833.0,62.2272,62.3728,61.953,61.9958,29833.0
2021-03-26 09:50:00,72.42,72.61,72.11,72.2,45174.0,62.0473,62.21,61.7817,61.8588,45174.0
2021-03-26 09:55:00,72.21,72.35,72.12,72.35,35087.0,61.8673,61.9873,61.7902,61.9873,35087.0
2021-03-26 10:00:00,72.27,72.65,72.1,72.3,36597.0,61.9187,62.2443,61.7731,61.9444,36597.0
2021-03-26 10:05:00,72.3,72.66,72.3,72.35,20606.0,61.9444,62.2529,61.9444,61.9873,20606.0
2021-03-26 10:10:00,72.34,72.96,72.34,72.9,20970.0,61.9787,62.5099,61.9787,62.4585,20970.0
2021-03-26 10:15:00,72.89,73.09,72.74,72.78,35901.0,62.4499,62.6213,62.3214,62.3557,35901.0
2021-03-26 10:20:00,72.84,73.08,72.8,72.93,6318.0,62.4071,62.6127,62.3728,62.4842,6318.0
2021-03-26 10:25:00,72.96,73.17,72.9,73.16,23731.0,62.5099,62.6898,62.4585,62.6813,23731.0
2021-03-26 10:30:00,73.2,73.4,73.15,73.22,38396.0,62.7155,62.8869,62.6727,62.7327,38396.0
2021-03-26 10:35:00,73.22,73.38,73.08,73.08,22397.0,62.7327,62.8698,62.6127,62.6127,22397.0
2021-03-26 10:40:00,73.12,73.18,73.03,73.08,15387.0,62.647,62.6984,62.5699,62.6127,15387.0
2021-03-26 10:45:00,73.12,73.15,72.73,72.73,24338.0,62.647,62.6727,62.3129,62.3129,24338.0
2021-03-26 10:50:00,72.71,72.88,72.64,72.64,15524.0,62.2957,62.4414,62.2357,62.2357,15524.0
2021-03-26 10:55:00,72.73,72.79,72.55,72.67,9725.0,62.3129,62.3643,62.1586,62.2614,9725.0
2021-03-26 11:00:00,72.63,72.85,72.53,72.79,12535.0,62.2272,62.4157,62.1415,62.3643,12535.0
2021-03-26 11:05:00,72.81,73.0,72.72,72.8,36020.0,62.3814,62.5442,62.3043,62.3728,36020.0
2021-03-26 11:10:00,72.77,72.78,72.5,72.56,10695.0,62.3471,62.3557,62.1158,62.1672,10695.0
2021-03-26 11:15:00,72.55,72.58,72.19,72.31,36690.0,62.1586,62.1843,61.8502,61.953,36690.0
2021-03-26 11:20:00,72.33,72.53,72.31,72.38,16055.0,61.9701,62.1415,61.953,62.013,16055.0
2021-03-26 11:25:00,72.38,72.64,72.37,72.64,9831.0,62.013,62.2357,62.0044,62.2357,9831.0
2021-03-26 11:30:00,72.63,72.63,72.36,72.48,43977.0,62.2272,62.2272,61.9958,62.0987,43977.0
2021-03-26 11:35:00,72.49,72.5,72.41,72.44,12400.0,62.1072,62.1158,62.0387,62.0644,12400.0
2021-03-26 11:40:00,72.45,72.48,72.33,72.33,15304.0,62.073,62.0987,61.9701,61.9701,15304.0
2021-03-26 11:45:00,72.35,72.35,72.2,72.22,14570.0,61.9873,61.9873,61.8588,61.8759,14570.0
2021-03-26 11:50:00,72.21,72.32,72.05,72.11,14624.0,61.8673,61.9616,61.7302,61.7817,14624.0
2021-03-26 11:55:00,72.1,72.2,72.06,72.14,10332.0,61.7731,61.8588,61.7388,61.8074,10332.0
2021-03-26 12:00:00,72.12,72.27,72.09,72.26,9950.0,61.7902,61.9187,61.7645,61.9102,9950.0
2021-03-26 12:05:00,72.24,72.31,72.07,72.17,14047.0,61.893,61.953,61.7474,61.8331,14047.0
2021-03-26 12:10:00,72.14,72.42,72.11,72.38,9950.0,61.8074,62.0473,61.7817,62.013,9950.0
2021-03-26 12:15:00,72.42,72.5,72.33,72.4,10176.0,62.0473,62.1158,61.9701,62.0301,10176.0
2021-03-26 12:20:00,72.4,72.7,72.4,72.64,11734.0,62.0301,62.2871,62.0301,62.2357,11734.0
2021-03-26 12:25:00,72.61,72.62,72.49,72.57,5391.0,62.21,62.2186,62.1072,62.1758,5391.0
2021-03-26 12:30:00,72.62,72.64,72.48,72.54,12143.0,62.2186,62.2357,62.0987,62.1501,12143.0
2021-03-26 12:35:00,72.58,72.65,72.37,72.6,13986.0,62.1843,62.2443,62.0044,62.2015,13986.0
2021-03-26 12:40:00,72.64,72.75,72.6,72.71,10179.0,62.2357,62.33,62.2015,62.2957,10179.0
2021-03-26 12:45:00,72.71,72.75,72.61,72.64,16912.0,62.2957,62.33,62.21,62.2357,16912.0
2021-03-26 12:50:00,72.66,72.92,72.66,72.84,11471.0,62.2529,62.4756,62.2529,62.4071,11471.0
2021-03-26 12:55:00,72.87,72.88,72.44,72.44,24680.0,62.4328,62.4414,62.0644,62.0644,24680.0
2021-03-26 13:00:00,72.54,72.64,72.52,72.62,5982.0,62.1501,62.2357,62.1329,62.2186,5982.0
2021-03-26 13:05:00,72.6,72.69,72.54,72.67,5883.0,62.2015,62.2786,62.1501,62.2614,5883.0
2021-03-26 13:10:00,72.62,72.69,72.55,72.64,13009.0,62.2186,62.2786,62.1586,62.2357,13009.0
2021-03-26 13:15:00,72.62,72.67,72.44,72.44,19641.0,62.2186,62.2614,62.0644,62.0644,19641.0
2021-03-26 13:20:00,72.44,72.44,72.1,72.1,40303.0,62.0644,62.0644,61.7731,61.7731,40303.0
2021-03-26 13:25:00,72.09,72.12,71.8,71.88,49406.0,61.7645,61.7902,61.5161,61.5846,49406.0
2021-03-26 13:30:00,71.81,72.31,71.8,72.26,21041.0,61.5246,61.953,61.5161,61.9102,21041.0
2021-03-26 13:35:00,72.27,72.31,72.13,72.14,16581.0,61.9187,61.953,61.7988,61.8074,16581.0
2021-03-26 13:40:00,72.14,72.35,72.1,72.3,9763.0,61.8074,61.9873,61.7731,61.9444,9763.0
2021-03-26 13:45:00,72.28,72.38,72.15,72.18,20307.0,61.9273,62.013,61.8159,61.8416,20307.0
2021-03-26 13:50:00,72.19,72.41,72.13,72.27,18549.0,61.8502,62.0387,61.7988,61.9187,18549.0
2021-03-26 13:55:00,72.34,72.46,72.32,72.41,17797.0,61.9787,62.0815,61.9616,62.0387,17797.0
2021-03-26 14:00:00,72.46,72.63,72.34,72.49,18631.0,62.0815,62.2272,61.9787,62.1072,18631.0
2021-03-26 14:05:00,72.52,72.53,72.3,72.35,12828.0,62.1329,62.1415,61.9444,61.9873,12828.0
2021-03-26 14:10:00,72.39,72.45,72.1,72.13,15073.0,62.0215,62.073,61.7731,61.7988,15073.0
2021-03-26 14:15:00,72.12,72.13,71.91,72.0,11372.0,61.7902,61.7988,61.6103,61.6874,11372.0
2021-03-26 14:20:00,72.01,72.5,72.0,72.46,15551.0,61.696,62.1158,61.6874,62.0815,15551.0
2021-03-26 14:25:00,72.48,72.55,72.26,72.31,16319.0,62.0987,62.1586,61.9102,61.953,16319.0
2021-03-26 14:30:00,72.28,72.42,72.22,72.3,9289.0,61.9273,62.0473,61.8759,61.9444,9289.0
2021-03-26 14:35:00,72.26,72.39,72.2,72.25,7223.0,61.9102,62.0215,61.8588,61.9016,7223.0
2021-03-26 14:40:00,72.21,72.29,72.1,72.15,11223.0,61.8673,61.9359,61.7731,61.8159,11223.0
2021-03-26 14:45:00,72.08,72.13,71.8,71.89,27429.0,61.756,61.7988,61.5161,61.5932,27429.0
2021-03-26 14:50:00,71.89,72.29,71.82,72.23,27015.0,61.5932,61.9359,61.5332,61.8845,27015.0
2021-03-26 14:55:00,72.24,72.47,72.19,72.44,27845.0,61.893,62.0901,61.8502,62.0644,27845.0
2021-03-26 15:00:00,72.43,72.51,72.32,72.42,12089.0,62.0558,62.1244,61.9616,62.0473,12089.0
2021-03-26 15:05:00,72.44,72.47,72.26,72.26,6243.0,62.0644,62.0901,61.9102,61.9102,6243.0
2021-03-26 15:10:00,72.28,72.46,72.26,72.34,22935.0,61.9273,62.0815,61.9102,61.9787,22935.0
2021-03-26 15:15:00,72.3,72.42,72.3,72.31,40106.0,61.9444,62.0473,61.9444,61.953,40106.0
2021-03-26 15:20:00,72.37,72.44,72.3,72.31,9007.0,62.0044,62.0644,61.9444,61.953,9007.0
2021-03-26 15:25:00,72.32,72.35,72.23,72.27,11631.0,61.9616,61.9873,61.8845,61.9187,11631.0
2021-03-26 15:30:00,72.3,72.42,72.3,72.37,20155.0,61.9444,62.0473,61.9444,62.0044,20155.0
2021-03-26 15:35:00,72.34,72.57,72.34,72.54,40305.0,61.9787,62.1758,61.9787,62.1501,40305.0
2021-03-26 15:40:00,72.56,72.58,72.45,72.54,17148.0,62.1672,62.1843,62.073,62.1501,17148.0
2021-03-26 15:45:00,72.58,72.79,72.52,72.79,36718.0,62.1843,62.3643,62.1329,62.3643,36718.0
2021-03-26 15:50:00,72.78,72.87,72.73,72.77,44782.0,62.3557,62.4328,62.3129,62.3471,44782.0
2021-03-26 15:55:00,72.75,73.27,72.7,73.14,172859.0,62.33,62.7755,62.2871,62.6641,172859.0
2021-03-29 09:30:00,72.09,72.97,71.8,72.27,100403.0,61.7645,62.5185,61.5161,61.9187,100403.0
2021-03-29 09:35:00,72.23,72.84,72.14,72.76,27437.0,61.8845,62.4071,61.8074,62.3386,27437.0
2021-03-29 09:40:00,72.73,72.73,72.36,72.53,24230.0,62.3129,62.3129,61.9958,62.1415,24230.0
2021-03-29 09:45:00,72.4,72.6,71.84,71.84,22597.0,62.0301,62.2015,61.5503,61.5503,22597.0
2021-03-29 09:50:00,71.82,72.14,71.69,72.08,38648.0,61.5332,61.8074,61.4218,61.756,38648.0
2021-03-29 09:55:00,72.11,72.5,72.02,72.38,33087.0,61.7817,62.1158,61.7045,62.013,33087.0
2021-03-29 10:00:00,72.37,72.75,72.18,72.75,24046.0,62.0044,62.33,61.8416,62.33,24046.0
2021-03-29 10:05:00,72.78,72.78,72.2,72.23,11765.0,62.3557,62.3557,61.8588,61.8845,11765.0
2021-03-29 10:10:00,72.18,72.54,72.14,72.32,12903.0,61.8416,62.1501,61.8074,61.9616,12903.0
2021-03-29 10:15:00,72.3,72.3,72.11,72.14,13484.0,61.9444,61.9444,61.7817,61.8074,13484.0
2021-03-29 10:20:00,72.07,72.07,71.75,71.75,14662.0,61.7474,61.7474,61.4732,61.4732,14662.0
2021-03-29 10:25:00,71.72,72.01,71.7,71.87,14652.0,61.4475,61.696,61.4304,61.576,14652.0
2021-03-29 10:30:00,71.85,71.98,71.59,71.59,20508.0,61.5589,61.6703,61.3361,61.3361,20508.0
2021-03-29 10:35:00,71.58,71.73,71.3,71.55,24873.0,61.3276,61.4561,61.0877,61.3019,24873.0
2021-03-29 10:40:00,71.44,71.61,71.38,71.48,9725.0,61.2076,61.3533,61.1562,61.2419,9725.0
2021-03-29 10:45:00,71.46,71.46,71.26,71.35,15077.0,61.2248,61.2248,61.0534,61.1305,15077.0
2021-03-29 10:50:00,71.31,71.36,71.06,71.06,26650.0,61.0962,61.1391,60.882,60.882,26650.0
2021-03-29 10:55:00,71.06,71.19,70.9,70.92,26500.0,60.882,60.9934,60.745,60.7621,26500.0
2021-03-29 11:00:00,70.92,71.13,70.81,71.09,25346.0,60.7621,60.942,60.6679,60.9077,25346.0
2021-03-29 11:05:00,71.12,71.24,71.03,71.19,19805.0,60.9335,61.0363,60.8563,60.9934,19805.0
2021-03-29 11:10:00,71.18,71.26,70.72,70.77,19952.0,60.9849,61.0534,60.5907,60.6336,19952.0
2021-03-29 11:15:00,70.75,70.98,70.75,70.92,14759.0,60.6164,60.8135,60.6164,60.7621,14759.0
2021-03-29 11:20:00,71.02,71.1,70.85,70.87,14765.0,60.8478,60.9163,60.7021,60.7193,14765.0
2021-03-29 11:25:00,70.98,71.25,70.93,71.14,16274.0,60.8135,61.0448,60.7707,60.9506,16274.0
2021-03-29 11:30:00,71.17,71.36,71.11,71.36,11755.0,60.9763,61.1391,60.9249,61.1391,11755.0
2021-03-29 11:35:00,71.35,71.46,71.27,71.29,8200.0,61.1305,61.2248,61.062,61.0791,8200.0
2021-03-29 11:40:00,71.32,71.48,71.28,71.44,8245.0,61.1048,61.2419,61.0705,61.2076,8245.0
2021-03-29 11:45:00,71.44,71.56,71.39,71.44,12413.0,61.2076,61.3104,61.1648,61.2076,12413.0
2021-03-29 11:50:00,71.34,71.68,71.33,71.61,4936.0,61.1219,61.4132,61.1134,61.3533,4936.0
2021-03-29 11:55:00,71.64,71.71,71.51,71.66,8240.0,61.379,61.4389,61.2676,61.3961,8240.0
2021-03-29 12:00:00,71.69,71.71,71.57,71.65,4769.0,61.4218,61.4389,61.319,61.3875,4769.0
2021-03-29 12:05:00,71.65,71.65,71.42,71.45,5724.0,61.3875,61.3875,61.1905,61.2162,5724.0
2021-03-29 12:10:00,71.47,71.53,71.32,71.32,6582.0,61.2333,61.2847,61.1048,61.1048,6582.0
2021-03-29 12:15:00,71.31,71.35,71.17,71.17,12048.0,61.0962,61.1305,60.9763,60.9763,12048.0
2021-03-29 12:20:00,71.19,71.21,71.03,71.16,11373.0,60.9934,61.0106,60.8563,60.9677,11373.0
2021-03-29 12:25:00,71.18,71.45,71.18,71.45,11554.0,60.9849,61.2162,60.9849,61.2162,11554.0
2021-03-29 12:30:00,71.45,71.71,71.44,71.68,10483.0,61.2162,61.4389,61.2076,61.4132,10483.0
2021-03-29 12:35:00,71.69,71.78,71.66,71.75,15331.0,61.4218,61.4989,61.3961,61.4732,15331.0
2021-03-29 12:40:00,71.71,71.83,71.65,71.75,7243.0,61.4389,61.5418,61.3875,61.4732,7243.0
2021-03-29 12:45:00,71.73,71.73,71.52,71.52,7121.0,61.4561,61.4561,61.2762,61.2762,7121.0
2021-03-29 12:50:00,71.53,71.65,71.45,71.6,24145.0,61.2847,61.3875,61.2162,61.3447,24145.0
2021-03-29 12:55:00,71.61,71.68,71.49,71.53,6376.0,61.3533,61.4132,61.2505,61.2847,6376.0
2021-03-29 13:00:00,71.56,71.78,71.51,71.75,7711.0,61.3104,61.4989,61.2676,61.4732,7711.0
2021-03-29 13:05:00,71.75,71.83,71.74,71.75,8923.0,61.4732,61.5418,61.4646,61.4732,8923.0
2021-03-29 13:10:00,71.75,71.79,71.68,71.69,9455.0,61.4732,61.5075,61.4132,61.4218,9455.0
2021-03-29 13:15:00,71.7,71.72,71.58,71.59,7787.0,61.4304,61.4475,61.3276,61.3361,7787.0
2021-03-29 13:20:00,71.62,71.8,71.61,71.8,25490.0,61.3618,61.5161,61.3533,61.5161,25490.0
2021-03-29 13:25:00,71.8,71.88,71.6,71.67,61443.0,61.5161,61.5846,61.3447,61.4047,61443.0
2021-03-29 13:30:00,71.66,71.95,71.63,71.95,4478.0,61.3961,61.6446,61.3704,61.6446,4478.0
2021-03-29 13:35:00,71.91,71.93,71.73,71.75,9404.0,61.6103,61.6274,61.4561,61.4732,9404.0
2021-03-29 13:40:00,71.75,71.75,71.48,71.48,8073.0,61.4732,61.4732,61.2419,61.2419,8073.0
2021-03-29 13:45:00,71.45,71.55,71.38,71.44,11919.0,61.2162,61.3019,61.1562,61.2076,11919.0
2021-03-29 13:50:00,71.47,71.65,71.41,71.55,7674.0,61.2333,61.3875,61.1819,61.3019,7674.0
2021-03-29 13:55:00,71.51,71.57,71.44,71.5,12657.0,61.2676,61.319,61.2076,61.259,12657.0
2021-03-29 14:00:00,71.48,71.66,71.4,71.62,15457.0,61.2419,61.3961,61.1733,61.3618,15457.0
2021-03-29 14:05:00,71.62,71.75,71.56,71.72,12332.0,61.3618,61.4732,61.3104,61.4475,12332.0
2021-03-29 14:10:00,71.71,71.75,71.55,71.72,16091.0,61.4389,61.4732,61.3019,61.4475,16091.0
2021-03-29 14:15:00,71.73,71.76,71.66,71.67,30059.0,61.4561,61.4818,61.3961,61.4047,30059.0
2021-03-29 14:20:00,71.69,71.76,71.61,71.7,9078.0,61.4218,61.4818,61.3533,61.4304,9078.0
2021-03-29 14:25:00,71.68,71.79,71.65,71.7,8788.0,61.4132,61.5075,61.3875,61.4304,8788.0
2021-03-29 14:30:00,71.73,71.78,71.53,71.59,10838.0,61.4561,61.4989,61.2847,61.3361,10838.0
2021-03-29 14:35:00,71.58,71.58,71.45,71.53,9639.0,61.3276,61.3276,61.2162,61.2847,9639.0
2021-03-29 14:40:00,71.53,71.66,71.5,71.64,8326.0,61.2847,61.3961,61.259,61.379,8326.0
2021-03-29 14:45:00,71.63,71.96,71.63,71.93,9961.0,61.3704,61.6531,61.3704,61.6274,9961.0
2021-03-29 14:50:00,71.96,72.0,71.81,72.0,8155.0,61.6531,61.6874,61.5246,61.6874,8155.0
2021-03-29 14:55:00,72.0,72.02,71.86,72.02,9092.0,61.6874,61.7045,61.5675,61.7045,9092.0
2021-03-29 15:00:00,72.01,72.13,71.99,72.13,10383.0,61.696,61.7988,61.6788,61.7988,10383.0
2021-03-29 15:05:00,72.15,72.19,72.07,72.15,7612.0,61.8159,61.8502,61.7474,61.8159,7612.0
2021-03-29 15:10:00,72.11,72.21,72.09,72.2,8960.0,61.7817,61.8673,61.7645,61.8588,8960.0
2021-03-29 15:15:00,72.23,72.47,72.22,72.41,18734.0,61.8845,62.0901,61.8759,62.0387,18734.0
2021-03-29 15:20:00,72.48,72.58,72.37,72.56,31944.0,62.0987,62.1843,62.0044,62.1672,31944.0
2021-03-29 15:25:00,72.56,72.63,72.51,72.54,18318.0,62.1672,62.2272,62.1244,62.1501,18318.0
2021-03-29 15:30:00,72.55,72.62,72.45,72.51,23806.0,62.1586,62.2186,62.073,62.1244,23806.0
2021-03-29 15:35:00,72.49,72.6,72.36,72.37,31907.0,62.1072,62.2015,61.9958,62.0044,31907.0
2021-03-29 15:40:00,72.38,72.44,72.22,72.23,23169.0,62.013,62.0644,61.8759,61.8845,23169.0
2021-03-29 15:45:00,72.22,72.27,72.09,72.18,28741.0,61.8759,61.9187,61.7645,61.8416,28741.0
2021-03-29 15:50:00,72.17,72.27,72.02,72.07,50206.0,61.8331,61.9187,61.7045,61.7474,50206.0
2021-03-29 15:55:00,72.09,72.09,71.69,71.82,157418.0,61.7645,61.7645,61.4218,61.5332,157418.0
2021-03-30 09:30:00,71.16,71.73,70.85,71.69,56770.0,60.9677,61.4561,60.7021,61.4218,56770.0
2021-03-30 09:35:00,71.7,71.81,71.41,71.66,17993.0,61.4304,61.5246,61.1819,61.3961,17993.0
2021-03-30 09:40:00,71.78,71.78,71.35,71.35,22167.0,61.4989,61.4989,61.1305,61.1305,22167.0
2021-03-30 09:45:00,71.45,71.59,71.13,71.17,11471.0,61.2162,61.3361,60.942,60.9763,11471.0
2021-03-30 09:50:00,71.14,71.45,71.01,71.4,23687.0,60.9506,61.2162,60.8392,61.1733,23687.0
2021-03-30 09:55:00,71.34,71.92,71.34,71.86,19636.0,61.1219,61.6189,61.1219,61.5675,19636.0
2021-03-30 10:00:00,71.88,72.19,71.8,72.01,18252.0,61.5846,61.8502,61.5161,61.696,18252.0
2021-03-30 10:05:00,72.0,72.4,72.0,72.38,9957.0,61.6874,62.0301,61.6874,62.013,9957.0
2021-03-30 10:10:00,72.35,72.35,72.09,72.16,7690.0,61.9873,61.9873,61.7645,61.8245,7690.0
2021-03-30 10:15:00,72.23,72.24,72.04,72.1,13675.0,61.8845,61.893,61.7217,61.7731,13675.0
2021-03-30 10:20:00,72.13,72.22,71.77,71.94,29872.0,61.7988,61.8759,61.4904,61.636,29872.0
2021-03-30 10:25:00,71.93,72.26,71.87,72.26,27646.0,61.6274,61.9102,61.576,61.9102,27646.0
2021-03-30 10:30:00,72.3,72.51,72.26,72.26,12436.0,61.9444,62.1244,61.9102,61.9102,12436.0
2021-03-30 10:35:00,72.26,72.38,72.2,72.38,14810.0,61.9102,62.013,61.8588,62.013,14810.0
2021-03-30 10:40:00,72.42,72.45,72.12,72.15,10209.0,62.0473,62.073,61.7902,61.8159,10209.0
2021-03-30 10:45:00,72.13,72.51,72.12,72.44,23724.0,61.7988,62.1244,61.7902,62.0644,23724.0
2021-03-30 10:50:00,72.47,72.51,72.02,72.14,13755.0,62.0901,62.1244,61.7045,61.8074,13755.0
2021-03-30 10:55:00,72.18,72.28,72.06,72.08,10856.0,61.8416,61.9273,61.7388,61.756,10856.0
2021-03-30 11:00:00,72.12,72.6,72.05,72.59,30774.0,61.7902,62.2015,61.7302,62.1929,30774.0
2021-03-30 11:05:00,72.54,72.66,72.47,72.63,7741.0,62.1501,62.2529,62.0901,62.2272,7741.0
2021-03-30 11:10:00,72.59,72.87,72.59,72.85,19003.0,62.1929,62.4328,62.1929,62.4157,19003.0
2021-03-30 11:15:00,72.85,72.86,72.65,72.76,13256.0,62.4157,62.4242,62.2443,62.3386,13256.0
2021-03-30 11:20:00,72.79,72.8,72.47,72.48,9094.0,62.3643,62.3728,62.0901,62.0987,9094.0
2021-03-30 11:25:00,72.46,72.47,72.32,72.47,19558.0,62.0815,62.0901,61.9616,62.0901,19558.0
2021-03-30 11:30:00,72.45,72.57,72.41,72.41,7783.0,62.073,62.1758,62.0387,62.0387,7783.0
2021-03-30 11:35:00,72.42,72.46,72.28,72.32,12172.0,62.0473,62.0815,61.9273,61.9616,12172.0
2021-03-30 11:40:00,72.31,72.46,72.23,72.46,8161.0,61.953,62.0815,61.8845,62.0815,8161.0
2021-03-30 11:45:00,72.44,72.48,72.23,72.23,15572.0,62.0644,62.0987,61.8845,61.8845,15572.0
2021-03-30 11:50:00,72.21,72.22,72.0,72.01,9418.0,61.8673,61.8759,61.6874,61.696,9418.0
2021-03-30 11:55:00,72.02,72.18,71.99,71.99,16420.0,61.7045,61.8416,61.6788,61.6788,16420.0
2021-03-30 12:00:00,72.0,72.14,71.93,72.14,11353.0,61.6874,61.8074,61.6274,61.8074,11353.0
2021-03-30 12:05:00,72.13,72.23,72.06,72.19,15489.0,61.7988,61.8845,61.7388,61.8502,15489.0
2021-03-30 12:10:00,72.22,72.22,72.01,72.14,5152.0,61.8759,61.8759,61.696,61.8074,5152.0
2021-03-30 12:15:00,72.1,72.16,72.03,72.1,10775.0,61.7731,61.8245,61.7131,61.7731,10775.0
2021-03-30 12:20:00,72.07,72.07,71.77,71.77,32998.0,61.7474,61.7474,61.4904,61.4904,32998.0
2021-03-30 12:25:00,71.76,71.89,71.73,71.78,30562.0,61.4818,61.5932,61.4561,61.4989,30562.0
2021-03-30 12:30:00,71.77,71.8,71.61,71.78,14559.0,61.4904,61.5161,61.3533,61.4989,14559.0
2021-03-30 12:35:00,71.75,71.86,71.73,71.86,10855.0,61.4732,61.5675,61.4561,61.5675,10855.0
2021-03-30 12:40:00,71.85,72.04,71.85,71.99,8668.0,61.5589,61.7217,61.5589,61.6788,8668.0
2021-03-30 12:45:00,71.99,72.09,71.96,72.09,7111.0,61.6788,61.7645,61.6531,61.7645,7111.0
2021-03-30 12:50:00,72.06,72.06,71.88,71.98,6654.0,61.7388,61.7388,61.5846,61.6703,6654.0
2021-03-30 12:55:00,72.0,72.08,71.98,72.05,5510.0,61.6874,61.756,61.6703,61.7302,5510.0
2021-03-30 13:00:00,72.06,72.1,71.98,72.06,5621.0,61.7388,61.7731,61.6703,61.7388,5621.0
2021-03-30 13:05:00,72.02,72.06,71.89,71.91,13625.0,61.7045,61.7388,61.5932,61.6103,13625.0
2021-03-30 13:10:00,71.89,71.91,71.74,71.79,5528.0,61.5932,61.6103,61.4646,61.5075,5528.0
2021-03-30 13:15:00,71.82,71.88,71.76,71.88,6840.0,61.5332,61.5846,61.4818,61.5846,6840.0
2021-03-30 13:20:00,71.86,72.06,71.78,72.06,14799.0,61.5675,61.7388,61.4989,61.7388,14799.0
2021-03-30 13:25:00,72.02,72.07,71.94,71.95,8854.0,61.7045,61.7474,61.636,61.6446,8854.0
2021-03-30 13:30:00,71.91,71.96,71.76,71.79,6841.0,61.6103,61.6531,61.4818,61.5075,6841.0
2021-03-30 13:35:00,71.74,71.89,71.68,71.89,9937.0,61.4646,61.5932,61.4132,61.5932,9937.0
2021-03-30 13:40:00,71.88,71.89,71.76,71.79,7405.0,61.5846,61.5932,61.4818,61.5075,7405.0
2021-03-30 13:45:00,71.79,71.9,71.56,71.59,21271.0,61.5075,61.6017,61.3104,61.3361,21271.0
2021-03-30 13:50:00,71.62,71.8,71.61,71.68,6880.0,61.3618,61.5161,61.3533,61.4132,6880.0
2021-03-30 13:55:00,71.71,71.8,71.71,71.73,9359.0,61.4389,61.5161,61.4389,61.4561,9359.0
2021-03-30 14:00:00,71.73,71.76,71.6,71.75,8165.0,61.4561,61.4818,61.3447,61.4732,8165.0
2021-03-30 14:05:00,71.79,71.91,71.74,71.89,16718.0,61.5075,61.6103,61.4646,61.5932,16718.0
2021-03-30 14:10:00,71.9,72.06,71.85,72.06,11491.0,61.6017,61.7388,61.5589,61.7388,11491.0
2021-03-30 14:15:00,72.0,72.14,71.98,72.11,10670.0,61.6874,61.8074,61.6703,61.7817,10670.0
2021-03-30 14:20:00,72.15,72.16,71.9,71.95,11904.0,61.8159,61.8245,61.6017,61.6446,11904.0
2021-03-30 14:25:00,71.97,72.06,71.91,71.93,9236.0,61.6617,61.7388,61.6103,61.6274,9236.0
2021-03-30 14:30:00,71.92,71.97,71.78,71.78,10173.0,61.6189,61.6617,61.4989,61.4989,10173.0
2021-03-30 14:35:00,71.77,71.79,71.6,71.61,17024.0,61.4904,61.5075,61.3447,61.3533,17024.0
2021-03-30 14:40:00,71.6,71.62,71.44,71.49,21394.0,61.3447,61.3618,61.2076,61.2505,21394.0
2021-03-30 14:45:00,71.51,71.58,71.44,71.51,23671.0,61.2676,61.3276,61.2076,61.2676,23671.0
2021-03-30 14:50:00,71.51,71.76,71.5,71.68,5630.0,61.2676,61.4818,61.259,61.4132,5630.0
2021-03-30 14:55:00,71.67,71.76,71.62,71.75,15104.0,61.4047,61.4818,61.3618,61.4732,15104.0
2021-03-30 15:00:00,71.76,72.0,71.7,72.0,17246.0,61.4818,61.6874,61.4304,61.6874,17246.0
2021-03-30 15:05:00,72.0,72.0,71.88,71.96,15339.0,61.6874,61.6874,61.5846,61.6531,15339.0
2021-03-30 15:10:00,71.97,71.97,71.79,71.83,5468.0,61.6617,61.6617,61.5075,61.5418,5468.0
2021-03-30 15:15:00,71.84,71.87,71.74,71.82,11655.0,61.5503,61.576,61.4646,61.5332,11655.0
2021-03-30 15:20:00,71.82,71.96,71.77,71.94,11867.0,61.5332,61.6531,61.4904,61.636,11867.0
2021-03-30 15:25:00,71.92,72.02,71.92,71.98,13639.0,61.6189,61.7045,61.6189,61.6703,13639.0
2021-03-30 15:30:00,71.98,72.09,71.97,72.09,22201.0,61.6703,61.7645,61.6617,61.7645,22201.0
2021-03-30 15:35:00,72.09,72.09,71.86,71.86,16078.0,61.7645,61.7645,61.5675,61.5675,16078.0
2021-03-30 15:40:00,71.84,71.87,71.65,71.7,27750.0,61.5503,61.576,61.3875,61.4304,27750.0
2021-03-30 15:45:00,71.69,71.76,71.64,71.71,23965.0,61.4218,61.4818,61.379,61.4389,23965.0
2021-03-30 15:50:00,71.71,71.79,71.62,71.79,30935.0,61.4389,61.5075,61.3618,61.5075,30935.0
2021-03-30 15:55:00,71.78,71.81,71.59,71.79,101200.0,61.4989,61.5246,61.3361,61.5075,101200.0
2021-03-31 09:30:00,71.04,72.09,71.04,71.98,65899.0,60.8649,61.7645,60.8649,61.6703,65899.0
2021-03-31 09:35:00,72.04,72.15,71.62,72.15,16862.0,61.7217,61.8159,61.3618,61.8159,16862.0
2021-03-31 09:40:00,72.18,72.41,72.0,72.06,48840.0,61.8416,62.0387,61.6874,61.7388,48840.0
2021-03-31 09:45:00,72.16,72.32,71.75,71.78,12749.0,61.8245,61.9616,61.4732,61.4989,12749.0
2021-03-31 09:50:00,71.76,71.77,71.3,71.44,16447.0,61.4818,61.4904,61.0877,61.2076,16447.0
2021-03-31 09:55:00,71.44,71.55,71.31,71.31,14074.0,61.2076,61.3019,61.0962,61.0962,14074.0
2021-03-31 10:00:00,71.31,71.53,71.21,71.44,17968.0,61.0962,61.2847,61.0106,61.2076,17968.0
2021-03-31 10:05:00,71.4,71.51,71.17,71.21,12675.0,61.1733,61.2676,60.9763,61.0106,12675.0
2021-03-31 10:10:00,71.2,71.29,71.0,71.16,10956.0,61.002,61.0791,60.8306,60.9677,10956.0
2021-03-31 10:15:00,71.1,71.23,71.04,71.05,12962.0,60.9163,61.0277,60.8649,60.8735,12962.0
2021-03-31 10:20:00,71.03,71.33,70.96,71.11,13378.0,60.8563,61.1134,60.7964,60.9249,13378.0
2021-03-31 10:25:00,71.08,71.28,71.08,71.16,20712.0,60.8992,61.0705,60.8992,60.9677,20712.0
2021-03-31 10:30:00,71.15,71.2,70.95,71.11,16743.0,60.9592,61.002,60.7878,60.9249,16743.0
2021-03-31 10:35:00,71.11,71.4,71.02,71.4,18193.0,60.9249,61.1733,60.8478,61.1733,18193.0
2021-03-31 10:40:00,71.39,71.68,71.38,71.62,36411.0,61.1648,61.4132,61.1562,61.3618,36411.0
2021-03-31 10:45:00,71.65,71.65,71.38,71.38,33088.0,61.3875,61.3875,61.1562,61.1562,33088.0
2021-03-31 10:50:00,71.42,71.64,71.31,71.35,14737.0,61.1905,61.379,61.0962,61.1305,14737.0
2021-03-31 10:55:00,71.3,71.63,71.3,71.59,22944.0,61.0877,61.3704,61.0877,61.3361,22944.0
2021-03-31 11:00:00,71.54,71.55,71.35,71.5,10736.0,61.2933,61.3019,61.1305,61.259,10736.0
2021-03-31 11:05:00,71.52,71.7,71.5,71.66,9350.0,61.2762,61.4304,61.259,61.3961,9350.0
2021-03-31 11:10:00,71.68,72.0,71.65,71.98,15975.0,61.4132,61.6874,61.3875,61.6703,15975.0
2021-03-31 11:15:00,72.0,72.1,71.9,72.09,27555.0,61.6874,61.7731,61.6017,61.7645,27555.0
2021-03-31 11:20:00,72.14,72.18,71.75,71.81,9339.0,61.8074,61.8416,61.4732,61.5246,9339.0
2021-03-31 11:25:00,71.84,71.98,71.71,71.72,13423.0,61.5503,61.6703,61.4389,61.4475,13423.0
2021-03-31 11:30:00,71.7,71.7,71.26,71.41,25011.0,61.4304,61.4304,61.0534,61.1819,25011.0
2021-03-31 11:35:00,71.45,71.56,71.39,71.55,11712.0,61.2162,61.3104,61.1648,61.3019,11712.0
2021-03-31 11:40:00,71.53,71.58,71.43,71.44,8502.0,61.2847,61.3276,61.1991,61.2076,8502.0
2021-03-31 11:45:00,71.48,71.72,71.46,71.72,6670.0,61.2419,61.4475,61.2248,61.4475,6670.0
2021-03-31 11:50:00,71.68,71.71,71.51,71.61,11152.0,61.4132,61.4389,61.2676,61.3533,11152.0
2021-03-31 11:55:00,71.6,71.6,71.49,71.51,6573.0,61.3447,61.3447,61.2505,61.2676,6573.0
2021-03-31 12:00:00,71.49,71.49,71.3,71.4,20015.0,61.2505,61.2505,61.0877,61.1733,20015.0
2021-03-31 12:05:00,71.4,71.58,71.38,71.56,43962.0,61.1733,61.3276,61.1562,61.3104,43962.0
2021-03-31 12:10:00,71.59,71.68,71.49,71.67,10915.0,61.3361,61.4132,61.2505,61.4047,10915.0
2021-03-31 12:15:00,71.65,71.65,71.46,71.59,8272.0,61.3875,61.3875,61.2248,61.3361,8272.0
2021-03-31 12:20:00,71.61,71.62,71.44,71.47,9794.0,61.3533,61.3618,61.2076,61.2333,9794.0
2021-03-31 12:25:00,71.45,71.6,71.44,71.58,20350.0,61.2162,61.3447,61.2076,61.3276,20350.0
2021-03-31 12:30:00,71.55,71.59,71.48,71.59,8045.0,61.3019,61.3361,61.2419,61.3361,8045.0
2021-03-31 12:35:00,71.59,71.74,71.56,71.56,3912.0,61.3361,61.4646,61.3104,61.3104,3912.0
2021-03-31 12:40:00,71.58,71.78,71.55,71.75,8531.0,61.3276,61.4989,61.3019,61.4732,8531.0
2021-03-31 12:45:00,71.73,71.75,71.67,71.68,8978.0,61.4561,61.4732,61.4047,61.4132,8978.0
2021-03-31 12:50:00,71.69,71.84,71.68,71.78,11274.0,61.4218,61.5503,61.4132,61.4989,11274.0
2021-03-31 12:55:00,71.8,71.95,71.79,71.95,16491.0,61.5161,61.6446,61.5075,61.6446,16491.0
2021-03-31 13:00:00,71.96,72.03,71.9,71.99,8775.0,61.6531,61.7131,61.6017,61.6788,8775.0
2021-03-31 13:05:00,72.0,72.01,71.89,71.92,9893.0,61.6874,61.696,61.5932,61.6189,9893.0
2021-03-31 13:10:00,71.96,72.04,71.93,71.98,9869.0,61.6531,61.7217,61.6274,61.6703,9869.0
2021-03-31 13:15:00,72.0,72.04,71.89,71.98,13484.0,61.6874,61.7217,61.5932,61.6703,13484.0
2021-03-31 13:20:00,71.98,72.09,71.95,71.97,9395.0,61.6703,61.7645,61.6446,61.6617,9395.0
2021-03-31 13:25:00,71.96,71.96,71.69,71.74,20846.0,61.6531,61.6531,61.4218,61.4646,20846.0
2021-03-31 13:30:00,71.76,71.94,71.76,71.94,8361.0,61.4818,61.636,61.4818,61.636,8361.0
2021-03-31 13:35:00,71.96,71.98,71.82,71.88,13862.0,61.6531,61.6703,61.5332,61.5846,13862.0
2021-03-31 13:40:00,71.89,71.89,71.78,71.83,8976.0,61.5932,61.5932,61.4989,61.5418,8976.0
2021-03-31 13:45:00,71.81,71.83,71.68,71.72,8231.0,61.5246,61.5418,61.4132,61.4475,8231.0
2021-03-31 13:50:00,71.72,71.88,71.7,71.76,9447.0,61.4475,61.5846,61.4304,61.4818,9447.0
2021-03-31 13:55:00,71.82,71.85,71.79,71.84,5885.0,61.5332,61.5589,61.5075,61.5503,5885.0
2021-03-31 14:00:00,71.82,72.0,71.79,71.98,13805.0,61.5332,61.6874,61.5075,61.6703,13805.0
2021-03-31 14:05:00,71.99,72.04,71.84,71.9,28101.0,61.6788,61.7217,61.5503,61.6017,28101.0
2021-03-31 14:10:00,71.94,71.95,71.87,71.9,13087.0,61.636,61.6446,61.576,61.6017,13087.0
2021-03-31 14:15:00,71.87,71.95,71.84,71.9,11520.0,61.576,61.6446,61.5503,61.6017,11520.0
2021-03-31 14:20:00,71.89,71.97,71.85,71.95,8589.0,61.5932,61.6617,61.5589,61.6446,8589.0
2021-03-31 14:25:00,71.98,72.05,71.92,72.04,7839.0,61.6703,61.7302,61.6189,61.7217,7839.0
2021-03-31 14:30:00,72.06,72.18,72.04,72.09,12760.0,61.7388,61.8416,61.7217,61.7645,12760.0
2021-03-31 14:35:00,72.11,72.15,72.05,72.08,8909.0,61.7817,61.8159,61.7302,61.756,8909.0
2021-03-31 14:40:00,72.06,72.15,72.0,72.15,7574.0,61.7388,61.8159,61.6874,61.8159,7574.0
2021-03-31 14:45:00,72.11,72.27,72.09,72.22,33765.0,61.7817,61.9187,61.7645,61.8759,33765.0
2021-03-31 14:50:00,72.21,72.26,72.19,72.26,27691.0,61.8673,61.9102,61.8502,61.9102,27691.0
2021-03-31 14:55:00,72.24,72.4,72.23,72.24,46226.0,61.893,62.0301,61.8845,61.893,46226.0
2021-03-31 15:00:00,72.24,72.26,71.99,71.99,10225.0,61.893,61.9102,61.6788,61.6788,10225.0
2021-03-31 15:05:00,72.01,72.19,71.99,72.15,13354.0,61.696,61.8502,61.6788,61.8159,13354.0
2021-03-31 15:10:00,72.15,72.23,72.08,72.12,12274.0,61.8159,61.8845,61.756,61.7902,12274.0
2021-03-31 15:15:00,72.13,72.19,72.04,72.13,23393.0,61.7988,61.8502,61.7217,61.7988,23393.0
2021-03-31 15:20:00,72.1,72.15,72.02,72.04,25309.0,61.7731,61.8159,61.7045,61.7217,25309.0
2021-03-31 15:25:00,72.02,72.15,72.02,72.06,15773.0,61.7045,61.8159,61.7045,61.7388,15773.0
2021-03-31 15:30:00,72.09,72.21,72.09,72.2,14155.0,61.7645,61.8673,61.7645,61.8588,14155.0
2021-03-31 15:35:00,72.2,72.21,71.91,71.91,20363.0,61.8588,61.8673,61.6103,61.6103,20363.0
2021-03-31 15:40:00,71.9,72.05,71.88,72.01,25428.0,61.6017,61.7302,61.5846,61.696,25428.0
2021-03-31 15:45:00,72.02,72.02,71.9,71.96,30982.0,61.7045,61.7045,61.6017,61.6531,30982.0
2021-03-31 15:50:00,71.95,71.95,71.8,71.9,69157.0,61.6446,61.6446,61.5161,61.6017,69157.0
2021-03-31 15:55:00,71.9,71.99,71.54,71.61,277625.0,61.6017,61.6788,61.2933,61.3533,277625.0
2021-04-01 09:30:00,72.14,72.21,71.38,72.17,75034.0,61.8074,61.8673,61.1562,61.8331,75034.0
2021-04-01 09:35:00,72.2,72.42,71.36,71.36,36945.0,61.8588,62.0473,61.1391,61.1391,36945.0
2021-04-01 09:40:00,71.4,71.87,71.31,71.67,23209.0,61.1733,61.576,61.0962,61.4047,23209.0
2021-04-01 09:45:00,71.67,72.06,71.67,71.78,19530.0,61.4047,61.7388,61.4047,61.4989,19530.0
2021-04-01 09:50:00,71.82,72.21,71.64,71.95,30583.0,61.5332,61.8673,61.379,61.6446,30583.0
2021-04-01 09:55:00,72.01,72.27,72.0,72.21,16362.0,61.696,61.9187,61.6874,61.8673,16362.0
2021-04-01 10:00:00,72.23,72.44,72.11,72.44,20827.0,61.8845,62.0644,61.7817,62.0644,20827.0
2021-04-01 10:05:00,72.47,72.79,72.39,72.73,27318.0,62.0901,62.3643,62.0215,62.3129,27318.0
2021-04-01 10:10:00,72.73,72.8,72.43,72.8,17593.0,62.3129,62.3728,62.0558,62.3728,17593.0
2021-04-01 10:15:00,72.8,73.0,72.77,73.0,22502.0,62.3728,62.5442,62.3471,62.5442,22502.0
2021-04-01 10:20:00,72.93,73.01,72.73,72.94,33644.0,62.4842,62.5527,62.3129,62.4928,33644.0
2021-04-01 10:25:00,72.94,73.19,72.93,73.12,20640.0,62.4928,62.707,62.4842,62.647,20640.0
2021-04-01 10:30:00,73.17,73.21,72.96,73.12,31250.0,62.6898,62.7241,62.5099,62.647,31250.0
2021-04-01 10:35:00,73.12,73.12,72.35,72.36,37035.0,62.647,62.647,61.9873,61.9958,37035.0
2021-04-01 10:40:00,72.42,72.71,72.31,72.71,25602.0,62.0473,62.2957,61.953,62.2957,25602.0
2021-04-01 10:45:00,72.63,72.9,72.63,72.8,22219.0,62.2272,62.4585,62.2272,62.3728,22219.0
2021-04-01 10:50:00,72.82,72.88,72.59,72.64,23011.0,62.39,62.4414,62.1929,62.2357,23011.0
2021-04-01 10:55:00,72.67,72.78,72.39,72.58,11732.0,62.2614,62.3557,62.0215,62.1843,11732.0
2021-04-01 11:00:00,72.61,73.0,72.6,72.95,29049.0,62.21,62.5442,62.2015,62.5013,29049.0
2021-04-01 11:05:00,72.94,72.99,72.6,72.6,10148.0,62.4928,62.5356,62.2015,62.2015,10148.0
2021-04-01 11:10:00,72.58,72.72,72.5,72.72,17470.0,62.1843,62.3043,62.1158,62.3043,17470.0
2021-04-01 11:15:00,72.76,72.83,72.7,72.74,18641.0,62.3386,62.3985,62.2871,62.3214,18641.0
2021-04-01 11:20:00,72.75,72.76,72.43,72.54,23385.0,62.33,62.3386,62.0558,62.1501,23385.0
2021-04-01 11:25:00,72.54,72.54,72.37,72.39,17725.0,62.1501,62.1501,62.0044,62.0215,17725.0
2021-04-01 11:30:00,72.43,73.12,72.39,73.01,21018.0,62.0558,62.647,62.0215,62.5527,21018.0
2021-04-01 11:35:00,73.05,73.33,72.97,73.22,46689.0,62.587,62.8269,62.5185,62.7327,46689.0
2021-04-01 11:40:00,73.2,73.34,73.03,73.12,39536.0,62.7155,62.8355,62.5699,62.647,39536.0
2021-04-01 11:45:00,73.14,73.21,72.9,72.95,11415.0,62.6641,62.7241,62.4585,62.5013,11415.0
2021-04-01 11:50:00,72.95,73.02,72.83,72.99,17646.0,62.5013,62.5613,62.3985,62.5356,17646.0
2021-04-01 11:55:00,73.02,73.05,72.77,72.81,16227.0,62.5613,62.587,62.3471,62.3814,16227.0
2021-04-01 12:00:00,72.84,72.97,72.76,72.78,19148.0,62.4071,62.5185,62.3386,62.3557,19148.0
2021-04-01 12:05:00,72.8,73.47,72.8,73.42,99265.0,62.3728,62.9469,62.3728,62.904,99265.0
2021-04-01 12:10:00,73.42,73.66,73.37,73.52,107502.0,62.904,63.1096,62.8612,62.9897,107502.0
2021-04-01 12:15:00,73.52,73.94,73.52,73.83,105777.0,62.9897,63.3495,62.9897,63.2553,105777.0
2021-04-01 12:20:00,73.86,74.29,73.83,74.19,55747.0,63.281,63.6494,63.2553,63.5637,55747.0
2021-04-01 12:25:00,74.23,74.45,74.18,74.35,73746.0,63.598,63.7865,63.5552,63.7008,73746.0
2021-04-01 12:30:00,74.36,74.52,74.24,74.39,71375.0,63.7094,63.8465,63.6066,63.7351,71375.0
2021-04-01 12:35:00,74.37,74.45,74.29,74.44,30919.0,63.718,63.7865,63.6494,63.7779,30919.0
2021-04-01 12:40:00,74.46,74.56,74.37,74.5,33506.0,63.7951,63.8807,63.718,63.8293,33506.0
2021-04-01 12:45:00,74.5,74.8,74.5,74.78,42368.0,63.8293,64.0864,63.8293,64.0692,42368.0
2021-04-01 12:50:00,74.76,74.78,74.59,74.64,46505.0,64.0521,64.0692,63.9064,63.9493,46505.0
2021-04-01 12:55:00,74.64,74.79,74.58,74.58,66599.0,63.9493,64.0778,63.8979,63.8979,66599.0
2021-04-01 13:00:00,74.56,74.67,74.38,74.43,68884.0,63.8807,63.975,63.7265,63.7694,68884.0
2021-04-01 13:05:00,74.41,74.79,74.38,74.74,35124.0,63.7522,64.0778,63.7265,64.035,35124.0
2021-04-01 13:10:00,74.71,74.85,74.71,74.84,22110.0,64.0093,64.1292,64.0093,64.1206,22110.0
2021-04-01 13:15:00,74.83,74.84,74.53,74.6,18182.0,64.1121,64.1206,63.855,63.915,18182.0
2021-04-01 13:20:00,74.59,74.62,74.41,74.48,25558.0,63.9064,63.9321,63.7522,63.8122,25558.0
2021-04-01 13:25:00,74.5,74.58,74.39,74.4,28470.0,63.8293,63.8979,63.7351,63.7437,28470.0
2021-04-01 13:30:00,74.39,74.62,74.33,74.62,19967.0,63.7351,63.9321,63.6837,63.9321,19967.0
2021-04-01 13:35:00,74.62,74.67,74.54,74.56,21855.0,63.9321,63.975,63.8636,63.8807,21855.0
2021-04-01 13:40:00,74.58,74.76,74.58,74.75,27029.0,63.8979,64.0521,63.8979,64.0435,27029.0
2021-04-01 13:45:00,74.75,74.96,74.73,74.94,29750.0,64.0435,64.2234,64.0264,64.2063,29750.0
2021-04-01 13:50:00,74.94,74.95,74.71,74.76,24227.0,64.2063,64.2149,64.0093,64.0521,24227.0
2021-04-01 13:55:00,74.78,74.81,74.68,74.79,12370.0,64.0692,64.0949,63.9836,64.0778,12370.0
2021-04-01 14:00:00,74.77,74.77,74.6,74.67,19209.0,64.0607,64.0607,63.915,63.975,19209.0
2021-04-01 14:05:00,74.67,74.83,74.6,74.79,11791.0,63.975,64.1121,63.915,64.0778,11791.0
2021-04-01 14:10:00,74.79,74.85,74.51,74.56,18605.0,64.0778,64.1292,63.8379,63.8807,18605.0
2021-04-01 14:15:00,74.57,74.59,74.45,74.51,11705.0,63.8893,63.9064,63.7865,63.8379,11705.0
2021-04-01 14:20:00,74.5,74.51,74.42,74.5,22012.0,63.8293,63.8379,63.7608,63.8293,22012.0
2021-04-01 14:25:00,74.48,74.64,74.4,74.62,17074.0,63.8122,63.9493,63.7437,63.9321,17074.0
2021-04-01 14:30:00,74.62,74.65,74.51,74.56,13789.0,63.9321,63.9578,63.8379,63.8807,13789.0
2021-04-01 14:35:00,74.56,74.61,74.5,74.58,18280.0,63.8807,63.9236,63.8293,63.8979,18280.0
2021-04-01 14:40:00,74.56,74.61,74.49,74.55,13249.0,63.8807,63.9236,63.8208,63.8722,13249.0
2021-04-01 14:45:00,74.51,74.67,74.47,74.61,18376.0,63.8379,63.975,63.8036,63.9236,18376.0
2021-04-01 14:50:00,74.61,74.71,74.6,74.64,16471.0,63.9236,64.0093,63.915,63.9493,16471.0
2021-04-01 14:55:00,74.66,74.71,74.65,74.66,12065.0,63.9664,64.0093,63.9578,63.9664,12065.0
2021-04-01 15:00:00,74.66,74.71,74.58,74.59,13971.0,63.9664,64.0093,63.8979,63.9064,13971.0
2021-04-01 15:05:00,74.58,74.63,74.51,74.6,12117.0,63.8979,63.9407,63.8379,63.915,12117.0
2021-04-01 15:10:00,74.59,74.75,74.59,74.63,19484.0,63.9064,64.0435,63.9064,63.9407,19484.0
2021-04-01 15:15:00,74.62,74.78,74.6,74.73,20715.0,63.9321,64.0692,63.915,64.0264,20715.0
2021-04-01 15:20:00,74.73,74.8,74.65,74.66,19537.0,64.0264,64.0864,63.9578,63.9664,19537.0
2021-04-01 15:25:00,74.67,74.74,74.63,74.68,29658.0,63.975,64.035,63.9407,63.9836,29658.0
2021-04-01 15:30:00,74.68,74.95,74.65,74.95,38823.0,63.9836,64.2149,63.9578,64.2149,38823.0
2021-04-01 15:35:00,74.93,75.14,74.9,75.11,70550.0,64.1977,64.3777,64.172,64.352,70550.0
2021-04-01 15:40:00,75.09,75.14,74.98,74.99,33986.0,64.3348,64.3777,64.2406,64.2491,33986.0
2021-04-01 15:45:00,74.98,75.15,74.94,75.09,48993.0,64.2406,64.3862,64.2063,64.3348,48993.0
2021-04-01 15:50:00,75.09,75.32,75.08,75.29,85057.0,64.3348,64.5319,64.3263,64.5062,85057.0
2021-04-01 15:55:00,75.29,75.33,75.03,75.3,196753.0,64.5062,64.5405,64.2834,64.5147,196753.0
2021-04-05 09:30:00,76.1,76.2,75.06,75.34,118910.0,65.2002,65.2858,64.3091,64.549,118910.0
2021-04-05 09:35:00,75.42,75.55,75.2,75.23,32364.0,64.6176,64.7289,64.4291,64.4548,32364.0
2021-04-05 09:40:00,75.23,75.39,74.9,75.26,37591.0,64.4548,64.5919,64.172,64.4805,37591.0
2021-04-05 09:45:00,75.08,75.31,75.01,75.05,36401.0,64.3263,64.5233,64.2663,64.3006,36401.0
2021-04-05 09:50:00,75.03,75.45,74.86,75.45,46161.0,64.2834,64.6433,64.1378,64.6433,46161.0
2021-04-05 09:55:00,75.4,75.66,75.26,75.58,41829.0,64.6004,64.8232,64.4805,64.7546,41829.0
2021-04-05 10:00:00,75.54,75.79,75.13,75.6,52891.0,64.7204,64.9346,64.3691,64.7718,52891.0
2021-04-05 10:05:00,75.6,75.67,75.39,75.47,30232.0,64.7718,64.8318,64.5919,64.6604,30232.0
2021-04-05 10:10:00,75.45,75.53,74.93,75.05,45496.0,64.6433,64.7118,64.1977,64.3006,45496.0
2021-04-05 10:15:00,75.08,75.21,74.85,75.14,48529.0,64.3263,64.4376,64.1292,64.3777,48529.0
2021-04-05 10:20:00,75.09,75.09,74.8,75.04,40769.0,64.3348,64.3348,64.0864,64.292,40769.0
2021-04-05 10:25:00,74.98,75.2,74.86,75.15,50339.0,64.2406,64.4291,64.1378,64.3862,50339.0
2021-04-05 10:30:00,75.09,75.46,75.09,75.22,32816.0,64.3348,64.6518,64.3348,64.4462,32816.0
2021-04-05 10:35:00,75.2,75.42,75.11,75.3,14923.0,64.4291,64.6176,64.352,64.5147,14923.0
2021-04-05 10:40:00,75.29,75.46,75.17,75.2,16845.0,64.5062,64.6518,64.4034,64.4291,16845.0
2021-04-05 10:45:00,75.22,75.24,75.07,75.13,18627.0,64.4462,64.4633,64.3177,64.3691,18627.0
2021-04-05 10:50:00,75.1,75.17,75.02,75.08,25790.0,64.3434,64.4034,64.2749,64.3263,25790.0
2021-04-05 10:55:00,75.05,75.17,74.88,74.89,39838.0,64.3006,64.4034,64.1549,64.1635,39838.0
2021-04-05 11:00:00,74.89,75.09,74.85,74.95,18752.0,64.1635,64.3348,64.1292,64.2149,18752.0
2021-04-05 11:05:00,74.97,75.29,74.96,75.09,27449.0,64.232,64.5062,64.2234,64.3348,27449.0
2021-04-05 11:10:00,75.09,75.13,74.97,74.98,20794.0,64.3348,64.3691,64.232,64.2406,20794.0
2021-04-05 11:15:00,74.98,75.0,74.61,74.67,32214.0,64.2406,64.2577,63.9236,63.975,32214.0
2021-04-05 11:20:00,74.66,74.77,74.57,74.74,27933.0,63.9664,64.0607,63.8893,64.035,27933.0
2021-04-05 11:25:00,74.69,74.88,74.61,74.86,17839.0,63.9921,64.1549,63.9236,64.1378,17839.0
2021-04-05 11:30:00,74.86,74.87,74.66,74.75,12860.0,64.1378,64.1463,63.9664,64.0435,12860.0
2021-04-05 11:35:00,74.8,74.92,74.77,74.8,13732.0,64.0864,64.1892,64.0607,64.0864,13732.0
2021-04-05 11:40:00,74.79,74.8,74.58,74.7,37746.0,64.0778,64.0864,63.8979,64.0007,37746.0
2021-04-05 11:45:00,74.68,74.77,74.59,74.74,19358.0,63.9836,64.0607,63.9064,64.035,19358.0
2021-04-05 11:50:00,74.76,74.77,74.52,74.6,15755.0,64.0521,64.0607,63.8465,63.915,15755.0
2021-04-05 11:55:00,74.61,74.75,74.58,74.69,14604.0,63.9236,64.0435,63.8979,63.9921,14604.0
2021-04-05 12:00:00,74.67,74.67,74.35,74.37,17256.0,63.975,63.975,63.7008,63.718,17256.0
2021-04-05 12:05:00,74.39,74.4,74.04,74.05,42997.0,63.7351,63.7437,63.4352,63.4438,42997.0
2021-04-05 12:10:00,74.07,74.2,73.93,73.97,37041.0,63.4609,63.5723,63.341,63.3752,37041.0
2021-04-05 12:15:00,73.97,74.29,73.97,74.07,18317.0,63.3752,63.6494,63.3752,63.4609,18317.0
2021-04-05 12:20:00,74.03,74.14,74.0,74.05,29981.0,63.4267,63.5209,63.4009,63.4438,29981.0
2021-04-05 12:25:00,74.06,74.17,73.72,73.74,54594.0,63.4524,63.5466,63.1611,63.1782,54594.0
2021-04-05 12:30:00,73.74,73.81,73.61,73.61,21032.0,63.1782,63.2382,63.0668,63.0668,21032.0
2021-04-05 12:35:00,73.64,73.64,73.32,73.44,39067.0,63.0925,63.0925,62.8183,62.9212,39067.0
2021-04-05 12:40:00,73.5,73.64,73.44,73.63,45993.0,62.9726,63.0925,62.9212,63.0839,45993.0
2021-04-05 12:45:00,73.62,73.73,73.55,73.56,15456.0,63.0754,63.1696,63.0154,63.024,15456.0
2021-04-05 12:50:00,73.56,73.65,73.5,73.51,17615.0,63.024,63.1011,62.9726,62.9811,17615.0
2021-04-05 12:55:00,73.51,73.53,73.13,73.15,34823.0,62.9811,62.9983,62.6556,62.6727,34823.0
2021-04-05 13:00:00,73.16,73.5,73.1,73.5,48943.0,62.6813,62.9726,62.6299,62.9726,48943.0
2021-04-05 13:05:00,73.51,73.58,73.41,73.56,35617.0,62.9811,63.0411,62.8955,63.024,35617.0
2021-04-05 13:10:00,73.54,73.62,73.42,73.56,33564.0,63.0068,63.0754,62.904,63.024,33564.0
2021-04-05 13:15:00,73.55,73.75,73.48,73.73,35896.0,63.0154,63.1868,62.9554,63.1696,35896.0
2021-04-05 13:20:00,73.72,74.07,73.71,74.01,30653.0,63.1611,63.4609,63.1525,63.4095,30653.0
2021-04-05 13:25:00,74.0,74.22,73.89,74.14,25240.0,63.4009,63.5894,63.3067,63.5209,25240.0
2021-04-05 13:30:00,74.13,74.5,74.11,74.3,50102.0,63.5123,63.8293,63.4952,63.658,50102.0
2021-04-05 13:35:00,74.27,74.28,74.14,74.2,19493.0,63.6323,63.6408,63.5209,63.5723,19493.0
2021-04-05 13:40:00,74.2,74.21,74.07,74.16,15646.0,63.5723,63.5809,63.4609,63.538,15646.0
2021-04-05 13:45:00,74.18,74.36,74.17,74.28,11305.0,63.5552,63.7094,63.5466,63.6408,11305.0
2021-04-05 13:50:00,74.26,74.34,74.22,74.25,20951.0,63.6237,63.6922,63.5894,63.6151,20951.0
2021-04-05 13:55:00,74.24,74.34,74.21,74.32,16041.0,63.6066,63.6922,63.5809,63.6751,16041.0
2021-04-05 14:00:00,74.3,74.3,74.07,74.08,14856.0,63.658,63.658,63.4609,63.4695,14856.0
2021-04-05 14:05:00,74.06,74.25,74.02,74.12,18362.0,63.4524,63.6151,63.4181,63.5038,18362.0
2021-04-05 14:10:00,74.1,74.18,74.02,74.15,5480.0,63.4866,63.5552,63.4181,63.5295,5480.0
2021-04-05 14:15:00,74.18,74.27,74.1,74.27,19233.0,63.5552,63.6323,63.4866,63.6323,19233.0
2021-04-05 14:20:00,74.28,74.34,74.16,74.21,18611.0,63.6408,63.6922,63.538,63.5809,18611.0
2021-04-05 14:25:00,74.22,74.29,74.19,74.28,12429.0,63.5894,63.6494,63.5637,63.6408,12429.0
2021-04-05 14:30:00,74.28,74.29,74.07,74.14,19709.0,63.6408,63.6494,63.4609,63.5209,19709.0
2021-04-05 14:35:00,74.16,74.26,74.14,74.26,23350.0,63.538,63.6237,63.5209,63.6237,23350.0
2021-04-05 14:40:00,74.25,74.49,74.18,74.43,40078.0,63.6151,63.8208,63.5552,63.7694,40078.0
2021-04-05 14:45:00,74.44,74.51,74.19,74.3,19724.0,63.7779,63.8379,63.5637,63.658,19724.0
2021-04-05 14:50:00,74.3,74.41,74.18,74.27,17450.0,63.658,63.7522,63.5552,63.6323,17450.0
2021-04-05 14:55:00,74.28,74.33,74.22,74.23,22273.0,63.6408,63.6837,63.5894,63.598,22273.0
2021-04-05 15:00:00,74.23,74.46,74.23,74.42,29908.0,63.598,63.7951,63.598,63.7608,29908.0
2021-04-05 15:05:00,74.4,74.63,74.4,74.59,33128.0,63.7437,63.9407,63.7437,63.9064,33128.0
2021-04-05 15:10:00,74.61,74.67,74.53,74.62,27301.0,63.9236,63.975,63.855,63.9321,27301.0
2021-04-05 15:15:00,74.63,74.69,74.61,74.66,30371.0,63.9407,63.9921,63.9236,63.9664,30371.0
2021-04-05 15:20:00,74.65,74.66,74.53,74.63,33604.0,63.9578,63.9664,63.855,63.9407,33604.0
2021-04-05 15:25:00,74.64,74.78,74.6,74.72,46403.0,63.9493,64.0692,63.915,64.0178,46403.0
2021-04-05 15:30:00,74.73,74.88,74.66,74.67,43508.0,64.0264,64.1549,63.9664,63.975,43508.0
2021-04-05 15:35:00,74.67,74.83,74.66,74.74,55273.0,63.975,64.1121,63.9664,64.035,55273.0
2021-04-05 15:40:00,74.74,74.82,74.58,74.78,47151.0,64.035,64.1035,63.8979,64.0692,47151.0
2021-04-05 15:45:00,74.79,74.84,74.64,74.71,51079.0,64.0778,64.1206,63.9493,64.0093,51079.0
2021-04-05 15:50:00,74.71,74.83,74.59,74.76,98540.0,64.0093,64.1121,63.9064,64.0521,98540.0
2021-04-05 15:55:00,74.75,74.78,74.57,74.61,159385.0,64.0435,64.0692,63.8893,63.9236,159385.0
2021-04-06 09:30:00,75.1,76.64,75.1,76.57,103913.0,64.3434,65.6628,64.3434,65.6028,103913.0
2021-04-06 09:35:00,76.58,76.96,76.17,76.23,79516.0,65.6114,65.937,65.2601,65.3115,79516.0
2021-04-06 09:40:00,76.15,76.23,75.76,75.95,69589.0,65.243,65.3115,64.9089,65.0716,69589.0
2021-04-06 09:45:00,75.95,76.06,75.72,75.81,30004.0,65.0716,65.1659,64.8746,64.9517,30004.0
2021-04-06 09:50:00,75.75,75.96,75.58,75.84,23661.0,64.9003,65.0802,64.7546,64.9774,23661.0
2021-04-06 09:55:00,75.84,76.19,75.83,76.13,22292.0,64.9774,65.2773,64.9688,65.2259,22292.0
2021-04-06 10:00:00,76.12,76.52,76.06,76.52,32813.0,65.2173,65.56,65.1659,65.56,32813.0
2021-04-06 10:05:00,76.6,76.62,76.09,76.25,24226.0,65.6285,65.6457,65.1916,65.3287,24226.0
2021-04-06 10:10:00,76.24,76.25,75.81,75.94,31276.0,65.3201,65.3287,64.9517,65.0631,31276.0
2021-04-06 10:15:00,75.95,76.15,75.82,76.05,35255.0,65.0716,65.243,64.9603,65.1573,35255.0
2021-04-06 10:20:00,76.07,76.07,75.67,75.7,26233.0,65.1745,65.1745,64.8318,64.8575,26233.0
2021-04-06 10:25:00,75.71,75.74,75.5,75.57,14780.0,64.866,64.8917,64.6861,64.7461,14780.0
2021-04-06 10:30:00,75.58,75.69,75.38,75.55,15203.0,64.7546,64.8489,64.5833,64.7289,15203.0
2021-04-06 10:35:00,75.58,76.03,75.58,76.03,22581.0,64.7546,65.1402,64.7546,65.1402,22581.0
2021-04-06 10:40:00,76.03,76.18,75.76,75.83,26272.0,65.1402,65.2687,64.9089,64.9688,26272.0
2021-04-06 10:45:00,75.85,75.85,75.28,75.28,25307.0,64.986,64.986,64.4976,64.4976,25307.0
2021-04-06 10:50:00,75.27,75.39,75.16,75.28,59927.0,64.489,64.5919,64.3948,64.4976,59927.0
2021-04-06 10:55:00,75.34,75.34,74.99,75.02,28969.0,64.549,64.549,64.2491,64.2749,28969.0
2021-04-06 11:00:00,75.04,75.08,74.67,74.7,37656.0,64.292,64.3263,63.975,64.0007,37656.0
2021-04-06 11:05:00,74.7,75.02,74.66,74.96,45805.0,64.0007,64.2749,63.9664,64.2234,45805.0
2021-04-06 11:10:00,75.0,75.03,74.57,74.66,25217.0,64.2577,64.2834,63.8893,63.9664,25217.0
2021-04-06 11:15:00,74.64,74.83,74.63,74.83,18616.0,63.9493,64.1121,63.9407,64.1121,18616.0
2021-04-06 11:20:00,74.81,74.95,74.77,74.82,25019.0,64.0949,64.2149,64.0607,64.1035,25019.0
2021-04-06 11:25:00,74.84,75.02,74.6,74.6,24426.0,64.1206,64.2749,63.915,63.915,24426.0
2021-04-06 11:30:00,74.62,74.8,74.52,74.78,16617.0,63.9321,64.0864,63.8465,64.0692,16617.0
2021-04-06 11:35:00,74.73,74.97,74.72,74.97,83281.0,64.0264,64.232,64.0178,64.232,83281.0
2021-04-06 11:40:00,74.93,74.93,74.59,74.63,24133.0,64.1977,64.1977,63.9064,63.9407,24133.0
2021-04-06 11:45:00,74.61,74.66,74.54,74.63,11639.0,63.9236,63.9664,63.8636,63.9407,11639.0
2021-04-06 11:50:00,74.62,74.66,74.28,74.38,35832.0,63.9321,63.9664,63.6408,63.7265,35832.0
2021-04-06 11:55:00,74.37,74.49,74.28,74.3,15157.0,63.718,63.8208,63.6408,63.658,15157.0
2021-04-06 12:00:00,74.23,74.43,74.23,74.43,13298.0,63.598,63.7694,63.598,63.7694,13298.0
2021-04-06 12:05:00,74.4,74.4,74.3,74.3,9202.0,63.7437,63.7437,63.658,63.658,9202.0
2021-04-06 12:10:00,74.31,74.41,74.15,74.17,13116.0,63.6665,63.7522,63.5295,63.5466,13116.0
2021-04-06 12:15:00,74.19,74.22,74.04,74.07,13482.0,63.5637,63.5894,63.4352,63.4609,13482.0
2021-04-06 12:20:00,74.09,74.3,74.02,74.28,11265.0,63.4781,63.658,63.4181,63.6408,11265.0
2021-04-06 12:25:00,74.26,74.4,74.25,74.37,17149.0,63.6237,63.7437,63.6151,63.718,17149.0
2021-04-06 12:30:00,74.36,74.39,73.96,74.09,32866.0,63.7094,63.7351,63.3667,63.4781,32866.0
2021-04-06 12:35:00,74.08,74.11,73.93,73.97,25161.0,63.4695,63.4952,63.341,63.3752,25161.0
2021-04-06 12:40:00,73.95,74.04,73.86,73.93,17562.0,63.3581,63.4352,63.281,63.341,17562.0
2021-04-06 12:45:00,73.88,73.88,73.74,73.79,18238.0,63.2981,63.2981,63.1782,63.221,18238.0
2021-04-06 12:50:00,73.77,73.91,73.76,73.84,11202.0,63.2039,63.3238,63.1953,63.2639,11202.0
2021-04-06 12:55:00,73.83,73.91,73.78,73.86,8704.0,63.2553,63.3238,63.2125,63.281,8704.0
2021-04-06 13:00:00,73.83,74.12,73.81,74.11,27333.0,63.2553,63.5038,63.2382,63.4952,27333.0
2021-04-06 13:05:00,74.1,74.13,73.82,73.82,12229.0,63.4866,63.5123,63.2467,63.2467,12229.0
2021-04-06 13:10:00,73.83,73.83,73.57,73.57,24578.0,63.2553,63.2553,63.0325,63.0325,24578.0
2021-04-06 13:15:00,73.58,73.62,73.52,73.58,13855.0,63.0411,63.0754,62.9897,63.0411,13855.0
2021-04-06 13:20:00,73.56,73.58,73.43,73.45,23606.0,63.024,63.0411,62.9126,62.9297,23606.0
2021-04-06 13:25:00,73.44,73.48,73.33,73.37,12106.0,62.9212,62.9554,62.8269,62.8612,12106.0
2021-04-06 13:30:00,73.35,73.51,73.32,73.45,14615.0,62.844,62.9811,62.8183,62.9297,14615.0
2021-04-06 13:35:00,73.45,73.74,73.43,73.74,13481.0,62.9297,63.1782,62.9126,63.1782,13481.0
2021-04-06 13:40:00,73.74,73.89,73.72,73.78,20641.0,63.1782,63.3067,63.1611,63.2125,20641.0
2021-04-06 13:45:00,73.76,73.76,73.59,73.7,14827.0,63.1953,63.1953,63.0497,63.1439,14827.0
2021-04-06 13:50:00,73.67,73.69,73.57,73.63,20350.0,63.1182,63.1353,63.0325,63.0839,20350.0
2021-04-06 13:55:00,73.64,73.81,73.61,73.76,22106.0,63.0925,63.2382,63.0668,63.1953,22106.0
2021-04-06 14:00:00,73.75,73.84,73.7,73.81,5414.0,63.1868,63.2639,63.1439,63.2382,5414.0
2021-04-06 14:05:00,73.72,73.82,73.65,73.74,10532.0,63.1611,63.2467,63.1011,63.1782,10532.0
2021-04-06 14:10:00,73.77,73.85,73.77,73.85,4514.0,63.2039,63.2724,63.2039,63.2724,4514.0
2021-04-06 14:15:00,73.87,73.97,73.85,73.87,14045.0,63.2896,63.3752,63.2724,63.2896,14045.0
2021-04-06 14:20:00,73.86,74.02,73.82,73.91,24691.0,63.281,63.4181,63.2467,63.3238,24691.0
2021-04-06 14:25:00,73.94,73.94,73.8,73.91,8746.0,63.3495,63.3495,63.2296,63.3238,8746.0
2021-04-06 14:30:00,73.9,74.08,73.83,74.04,18020.0,63.3153,63.4695,63.2553,63.4352,18020.0
2021-04-06 14:35:00,74.01,74.04,73.89,73.92,24986.0,63.4095,63.4352,63.3067,63.3324,24986.0
2021-04-06 14:40:00,73.89,73.96,73.85,73.92,5708.0,63.3067,63.3667,63.2724,63.3324,5708.0
2021-04-06 14:45:00,73.88,74.15,73.88,74.12,17043.0,63.2981,63.5295,63.2981,63.5038,17043.0
2021-04-06 14:50:00,74.16,74.33,74.12,74.3,43622.0,63.538,63.6837,63.5038,63.658,43622.0
2021-04-06 14:55:00,74.28,74.34,74.05,74.2,20791.0,63.6408,63.6922,63.4438,63.5723,20791.0
2021-04-06 15:00:00,74.16,74.2,74.1,74.16,37195.0,63.538,63.5723,63.4866,63.538,37195.0
2021-04-06 15:05:00,74.16,74.18,74.06,74.11,21202.0,63.538,63.5552,63.4524,63.4952,21202.0
2021-04-06 15:10:00,74.1,74.23,74.04,74.19,28110.0,63.4866,63.598,63.4352,63.5637,28110.0
2021-04-06 15:15:00,74.21,74.22,74.1,74.2,18415.0,63.5809,63.5894,63.4866,63.5723,18415.0
2021-04-06 15:20:00,74.2,74.27,74.16,74.16,10701.0,63.5723,63.6323,63.538,63.538,10701.0
2021-04-06 15:25:00,74.17,74.23,74.13,74.19,14890.0,63.5466,63.598,63.5123,63.5637,14890.0
2021-04-06 15:30:00,74.22,74.37,74.2,74.34,30208.0,63.5894,63.718,63.5723,63.6922,30208.0
2021-04-06 15:35:00,74.34,74.45,74.28,74.43,36757.0,63.6922,63.7865,63.6408,63.7694,36757.0
2021-04-06 15:40:00,74.41,74.47,74.35,74.37,27093.0,63.7522,63.8036,63.7008,63.718,27093.0
2021-04-06 15:45:00,74.37,74.57,74.37,74.48,58396.0,63.718,63.8893,63.718,63.8122,58396.0
2021-04-06 15:50:00,74.48,74.55,74.39,74.43,84506.0,63.8122,63.8722,63.7351,63.7694,84506.0
2021-04-06 15:55:00,74.43,74.44,74.05,74.18,279846.0,63.7694,63.7779,63.4438,63.5552,279846.0
2021-04-07 09:30:00,74.33,74.69,74.06,74.62,47013.0,63.6837,63.9921,63.4524,63.9321,47013.0
2021-04-07 09:35:00,74.59,74.74,74.42,74.58,9993.0,63.9064,64.035,63.7608,63.8979,9993.0
2021-04-07 09:40:00,74.6,74.7,74.34,74.4,19897.0,63.915,64.0007,63.6922,63.7437,19897.0
2021-04-07 09:45:00,74.5,74.6,74.19,74.33,29786.0,63.8293,63.915,63.5637,63.6837,29786.0
2021-04-07 09:50:00,74.22,74.28,74.1,74.25,11045.0,63.5894,63.6408,63.4866,63.6151,11045.0
2021-04-07 09:55:00,74.24,74.39,74.2,74.37,13566.0,63.6066,63.7351,63.5723,63.718,13566.0
2021-04-07 10:00:00,74.32,74.32,73.97,74.11,34872.0,63.6751,63.6751,63.3752,63.4952,34872.0
2021-04-07 10:05:00,74.09,74.11,73.82,73.93,41828.0,63.4781,63.4952,63.2467,63.341,41828.0
2021-04-07 10:10:00,73.96,74.07,73.83,74.0,13794.0,63.3667,63.4609,63.2553,63.4009,13794.0
2021-04-07 10:15:00,74.03,74.05,73.85,73.97,10240.0,63.4267,63.4438,63.2724,63.3752,10240.0
2021-04-07 10:20:00,73.95,74.18,73.94,73.94,11180.0,63.3581,63.5552,63.3495,63.3495,11180.0
2021-04-07 10:25:00,73.94,74.01,73.89,73.95,20013.0,63.3495,63.4095,63.3067,63.3581,20013.0
2021-04-07 10:30:00,73.95,74.12,73.91,74.08,16713.0,63.3581,63.5038,63.3238,63.4695,16713.0
2021-04-07 10:35:00,74.12,74.16,73.91,73.97,11185.0,63.5038,63.538,63.3238,63.3752,11185.0
2021-04-07 10:40:00,74.0,74.12,73.99,74.05,9150.0,63.4009,63.5038,63.3924,63.4438,9150.0
2021-04-07 10:45:00,74.05,74.29,74.04,74.15,34646.0,63.4438,63.6494,63.4352,63.5295,34646.0
2021-04-07 10:50:00,74.15,74.4,74.13,74.29,33870.0,63.5295,63.7437,63.5123,63.6494,33870.0
2021-04-07 10:55:00,74.26,74.26,73.98,74.03,13199.0,63.6237,63.6237,63.3838,63.4267,13199.0
2021-04-07 11:00:00,74.01,74.04,73.78,74.03,18537.0,63.4095,63.4352,63.2125,63.4267,18537.0
2021-04-07 11:05:00,74.01,74.02,73.85,73.92,18964.0,63.4095,63.4181,63.2724,63.3324,18964.0
2021-04-07 11:10:00,73.91,74.28,73.91,74.24,56889.0,63.3238,63.6408,63.3238,63.6066,56889.0
2021-04-07 11:15:00,74.24,74.24,74.06,74.06,32894.0,63.6066,63.6066,63.4524,63.4524,32894.0
2021-04-07 11:20:00,74.03,74.33,74.01,74.22,19720.0,63.4267,63.6837,63.4095,63.5894,19720.0
2021-04-07 11:25:00,74.2,74.39,74.2,74.39,15736.0,63.5723,63.7351,63.5723,63.7351,15736.0
2021-04-07 11:30:00,74.38,74.38,74.24,74.3,8538.0,63.7265,63.7265,63.6066,63.658,8538.0
2021-04-07 11:35:00,74.28,74.29,74.14,74.19,14194.0,63.6408,63.6494,63.5209,63.5637,14194.0
2021-04-07 11:40:00,74.19,74.41,74.15,74.39,16553.0,63.5637,63.7522,63.5295,63.7351,16553.0
2021-04-07 11:45:00,74.4,74.41,74.22,74.28,18755.0,63.7437,63.7522,63.5894,63.6408,18755.0
2021-04-07 11:50:00,74.29,74.3,74.07,74.15,18908.0,63.6494,63.658,63.4609,63.5295,18908.0
2021-04-07 11:55:00,74.15,74.19,74.07,74.18,13525.0,63.5295,63.5637,63.4609,63.5552,13525.0
2021-04-07 12:00:00,74.18,74.23,74.09,74.2,9257.0,63.5552,63.598,63.4781,63.5723,9257.0
2021-04-07 12:05:00,74.2,74.23,74.06,74.08,8897.0,63.5723,63.598,63.4524,63.4695,8897.0
2021-04-07 12:10:00,74.07,74.07,73.96,74.05,10463.0,63.4609,63.4609,63.3667,63.4438,10463.0
2021-04-07 12:15:00,74.02,74.04,73.87,73.97,23105.0,63.4181,63.4352,63.2896,63.3752,23105.0
2021-04-07 12:20:00,73.99,74.08,73.94,74.02,12945.0,63.3924,63.4695,63.3495,63.4181,12945.0
2021-04-07 12:25:00,74.06,74.11,74.04,74.09,9438.0,63.4524,63.4952,63.4352,63.4781,9438.0
2021-04-07 12:30:00,74.09,74.25,74.09,74.25,10103.0,63.4781,63.6151,63.4781,63.6151,10103.0
2021-04-07 12:35:00,74.27,74.35,74.22,74.3,24293.0,63.6323,63.7008,63.5894,63.658,24293.0
2021-04-07 12:40:00,74.3,74.44,74.25,74.31,113681.0,63.658,63.7779,63.6151,63.6665,113681.0
2021-04-07 12:45:00,74.32,74.48,74.32,74.46,17798.0,63.6751,63.8122,63.6751,63.7951,17798.0
2021-04-07 12:50:00,74.47,74.66,74.46,74.66,32200.0,63.8036,63.9664,63.7951,63.9664,32200.0
2021-04-07 12:55:00,74.67,75.06,74.66,75.06,49438.0,63.975,64.3091,63.9664,64.3091,49438.0
2021-04-07 13:00:00,75.05,75.19,74.97,75.13,32027.0,64.3006,64.4205,64.232,64.3691,32027.0
2021-04-07 13:05:00,75.14,75.16,75.01,75.09,28949.0,64.3777,64.3948,64.2663,64.3348,28949.0
2021-04-07 13:10:00,75.07,75.13,74.97,74.98,16836.0,64.3177,64.3691,64.232,64.2406,16836.0
2021-04-07 13:15:00,74.96,74.96,74.77,74.78,8723.0,64.2234,64.2234,64.0607,64.0692,8723.0
2021-04-07 13:20:00,74.78,74.88,74.67,74.79,11474.0,64.0692,64.1549,63.975,64.0778,11474.0
2021-04-07 13:25:00,74.81,74.94,74.81,74.93,9581.0,64.0949,64.2063,64.0949,64.1977,9581.0
2021-04-07 13:30:00,74.91,74.92,74.8,74.87,7203.0,64.1806,64.1892,64.0864,64.1463,7203.0
2021-04-07 13:35:00,74.86,74.91,74.77,74.91,5599.0,64.1378,64.1806,64.0607,64.1806,5599.0
2021-04-07 13:40:00,74.91,75.2,74.89,75.2,26587.0,64.1806,64.4291,64.1635,64.4291,26587.0
2021-04-07 13:45:00,75.22,75.25,75.11,75.12,33878.0,64.4462,64.4719,64.352,64.3605,33878.0
2021-04-07 13:50:00,75.09,75.1,74.76,74.89,11888.0,64.3348,64.3434,64.0521,64.1635,11888.0
2021-04-07 13:55:00,74.91,74.98,74.8,74.82,14295.0,64.1806,64.2406,64.0864,64.1035,14295.0
2021-04-07 14:00:00,74.81,74.95,74.76,74.78,6943.0,64.0949,64.2149,64.0521,64.0692,6943.0
2021-04-07 14:05:00,74.76,74.82,74.68,74.81,14434.0,64.0521,64.1035,63.9836,64.0949,14434.0
2021-04-07 14:10:00,74.83,74.9,74.72,74.74,16056.0,64.1121,64.172,64.0178,64.035,16056.0
2021-04-07 14:15:00,74.73,74.73,74.54,74.58,12045.0,64.0264,64.0264,63.8636,63.8979,12045.0
2021-04-07 14:20:00,74.56,74.7,74.53,74.7,9973.0,63.8807,64.0007,63.855,64.0007,9973.0
2021-04-07 14:25:00,74.69,74.73,74.53,74.53,12614.0,63.9921,64.0264,63.855,63.855,12614.0
2021-04-07 14:30:00,74.5,74.59,74.5,74.56,11258.0,63.8293,63.9064,63.8293,63.8807,11258.0
2021-04-07 14:35:00,74.56,74.67,74.51,74.67,12852.0,63.8807,63.975,63.8379,63.975,12852.0
2021-04-07 14:40:00,74.67,74.72,74.59,74.59,10714.0,63.975,64.0178,63.9064,63.9064,10714.0
2021-04-07 14:45:00,74.59,74.66,74.54,74.66,14486.0,63.9064,63.9664,63.8636,63.9664,14486.0
2021-04-07 14:50:00,74.66,74.68,74.56,74.6,15548.0,63.9664,63.9836,63.8807,63.915,15548.0
2021-04-07 14:55:00,74.61,74.64,74.53,74.55,17069.0,63.9236,63.9493,63.855,63.8722,17069.0
2021-04-07 15:00:00,74.57,74.58,74.27,74.38,39517.0,63.8893,63.8979,63.6323,63.7265,39517.0
2021-04-07 15:05:00,74.34,74.4,74.28,74.4,20367.0,63.6922,63.7437,63.6408,63.7437,20367.0
2021-04-07 15:10:00,74.39,74.41,74.31,74.33,10231.0,63.7351,63.7522,63.6665,63.6837,10231.0
2021-04-07 15:15:00,74.34,74.39,73.85,74.2,125813.0,63.6922,63.7351,63.2724,63.5723,125813.0
2021-04-07 15:20:00,74.18,74.28,74.13,74.22,15065.0,63.5552,63.6408,63.5123,63.5894,15065.0
2021-04-07 15:25:00,74.22,74.24,74.1,74.15,14299.0,63.5894,63.6066,63.4866,63.5295,14299.0
2021-04-07 15:30:00,74.14,74.2,74.07,74.16,20467.0,63.5209,63.5723,63.4609,63.538,20467.0
2021-04-07 15:35:00,74.15,74.17,74.01,74.15,34353.0,63.5295,63.5466,63.4095,63.5295,34353.0
2021-04-07 15:40:00,74.16,74.18,74.07,74.08,17762.0,63.538,63.5552,63.4609,63.4695,17762.0
2021-04-07 15:45:00,74.1,74.25,74.1,74.22,35205.0,63.4866,63.6151,63.4866,63.5894,35205.0
2021-04-07 15:50:00,74.23,74.25,74.17,74.25,45223.0,63.598,63.6151,63.5466,63.6151,45223.0
2021-04-07 15:55:00,74.25,74.48,74.23,74.4,162322.0,63.6151,63.8122,63.598,63.7437,162322.0
2021-04-08 09:30:00,73.42,73.45,72.45,72.47,169992.0,62.904,62.9297,62.073,62.0901,169992.0
2021-04-08 09:35:00,72.49,72.77,72.33,72.6,85088.0,62.1072,62.3471,61.9701,62.2015,85088.0
2021-04-08 09:40:00,72.56,72.73,72.34,72.41,64417.0,62.1672,62.3129,61.9787,62.0387,64417.0
2021-04-08 09:45:00,72.41,72.49,72.07,72.2,60674.0,62.0387,62.1072,61.7474,61.8588,60674.0
2021-04-08 09:50:00,72.17,72.43,71.97,72.31,91352.0,61.8331,62.0558,61.6617,61.953,91352.0
2021-04-08 09:55:00,72.3,72.58,72.01,72.52,51758.0,61.9444,62.1843,61.696,62.1329,51758.0
2021-04-08 10:00:00,72.54,72.66,72.36,72.39,54380.0,62.1501,62.2529,61.9958,62.0215,54380.0
2021-04-08 10:05:00,72.37,72.38,72.01,72.13,56879.0,62.0044,62.013,61.696,61.7988,56879.0
2021-04-08 10:10:00,72.11,72.29,71.91,72.24,53644.0,61.7817,61.9359,61.6103,61.893,53644.0
2021-04-08 10:15:00,72.26,72.31,72.1,72.29,34819.0,61.9102,61.953,61.7731,61.9359,34819.0
2021-04-08 10:20:00,72.3,72.67,72.26,72.59,61715.0,61.9444,62.2614,61.9102,62.1929,61715.0
2021-04-08 10:25:00,72.61,72.78,72.61,72.76,32017.0,62.21,62.3557,62.21,62.3386,32017.0
2021-04-08 10:30:00,72.75,73.1,72.66,73.07,51524.0,62.33,62.6299,62.2529,62.6042,51524.0
2021-04-08 10:35:00,73.1,73.1,72.62,72.67,37388.0,62.6299,62.6299,62.2186,62.2614,37388.0
2021-04-08 10:40:00,72.66,72.94,72.64,72.94,23741.0,62.2529,62.4928,62.2357,62.4928,23741.0
2021-04-08 10:45:00,72.94,73.28,72.9,72.96,92158.0,62.4928,62.7841,62.4585,62.5099,92158.0
2021-04-08 10:50:00,72.94,73.04,72.72,72.9,48518.0,62.4928,62.5784,62.3043,62.4585,48518.0
2021-04-08 10:55:00,72.91,72.99,72.61,72.8,37412.0,62.4671,62.5356,62.21,62.3728,37412.0
2021-04-08 11:00:00,72.8,73.12,72.79,73.12,33893.0,62.3728,62.647,62.3643,62.647,33893.0
2021-04-08 11:05:00,73.11,73.15,72.91,73.09,28119.0,62.6384,62.6727,62.4671,62.6213,28119.0
2021-04-08 11:10:00,73.1,73.3,73.0,73.23,25250.0,62.6299,62.8012,62.5442,62.7412,25250.0
2021-04-08 11:15:00,73.28,73.44,73.23,73.26,29353.0,62.7841,62.9212,62.7412,62.7669,29353.0
2021-04-08 11:20:00,73.24,73.26,73.06,73.14,23878.0,62.7498,62.7669,62.5956,62.6641,23878.0
2021-04-08 11:25:00,73.15,73.24,72.93,73.0,21106.0,62.6727,62.7498,62.4842,62.5442,21106.0
2021-04-08 11:30:00,73.01,73.38,73.0,73.38,20865.0,62.5527,62.8698,62.5442,62.8698,20865.0
2021-04-08 11:35:00,73.39,73.62,73.37,73.62,26061.0,62.8783,63.0754,62.8612,63.0754,26061.0
2021-04-08 11:40:00,73.62,73.7,73.5,73.5,16212.0,63.0754,63.1439,62.9726,62.9726,16212.0
2021-04-08 11:45:00,73.52,73.67,73.51,73.58,23407.0,62.9897,63.1182,62.9811,63.0411,23407.0
2021-04-08 11:50:00,73.59,73.69,73.52,73.69,21060.0,63.0497,63.1353,62.9897,63.1353,21060.0
2021-04-08 11:55:00,73.7,73.7,73.29,73.3,9112.0,63.1439,63.1439,62.7926,62.8012,9112.0
2021-04-08 12:00:00,73.31,73.52,73.31,73.38,16507.0,62.8098,62.9897,62.8098,62.8698,16507.0
2021-04-08 12:05:00,73.38,73.6,73.36,73.58,18082.0,62.8698,63.0582,62.8526,63.0411,18082.0
2021-04-08 12:10:00,73.59,73.64,73.52,73.61,19740.0,63.0497,63.0925,62.9897,63.0668,19740.0
2021-04-08 12:15:00,73.61,73.7,73.59,73.66,22534.0,63.0668,63.1439,63.0497,63.1096,22534.0
2021-04-08 12:20:00,73.66,73.77,73.65,73.73,20803.0,63.1096,63.2039,63.1011,63.1696,20803.0
2021-04-08 12:25:00,73.73,73.78,73.52,73.53,29980.0,63.1696,63.2125,62.9897,62.9983,29980.0
2021-04-08 12:30:00,73.54,73.74,73.54,73.7,24338.0,63.0068,63.1782,63.0068,63.1439,24338.0
2021-04-08 12:35:00,73.68,73.74,73.53,73.54,24122.0,63.1268,63.1782,62.9983,63.0068,24122.0
2021-04-08 12:40:00,73.55,73.65,73.48,73.51,28101.0,63.0154,63.1011,62.9554,62.9811,28101.0
2021-04-08 12:45:00,73.49,73.62,73.46,73.6,20255.0,62.964,63.0754,62.9383,63.0582,20255.0
2021-04-08 12:50:00,73.6,73.66,73.45,73.52,21137.0,63.0582,63.1096,62.9297,62.9897,21137.0
2021-04-08 12:55:00,73.53,73.56,73.38,73.45,12980.0,62.9983,63.024,62.8698,62.9297,12980.0
2021-04-08 13:00:00,73.46,73.6,73.36,73.39,30861.0,62.9383,63.0582,62.8526,62.8783,30861.0
2021-04-08 13:05:00,73.37,73.53,73.35,73.53,24760.0,62.8612,62.9983,62.844,62.9983,24760.0
2021-04-08 13:10:00,73.51,73.55,73.4,73.41,14773.0,62.9811,63.0154,62.8869,62.8955,14773.0
2021-04-08 13:15:00,73.42,73.52,73.4,73.48,22503.0,62.904,62.9897,62.8869,62.9554,22503.0
2021-04-08 13:20:00,73.48,73.52,73.37,73.39,26600.0,62.9554,62.9897,62.8612,62.8783,26600.0
2021-04-08 13:25:00,73.38,73.44,73.3,73.32,15355.0,62.8698,62.9212,62.8012,62.8183,15355.0
2021-04-08 13:30:00,73.32,73.36,73.24,73.29,25937.0,62.8183,62.8526,62.7498,62.7926,25937.0
2021-04-08 13:35:00,73.29,73.29,73.07,73.11,25197.0,62.7926,62.7926,62.6042,62.6384,25197.0
2021-04-08 13:40:00,73.12,73.19,73.05,73.12,21162.0,62.647,62.707,62.587,62.647,21162.0
2021-04-08 13:45:00,73.1,73.22,73.07,73.2,19917.0,62.6299,62.7327,62.6042,62.7155,19917.0
2021-04-08 13:50:00,73.18,73.21,73.09,73.11,27887.0,62.6984,62.7241,62.6213,62.6384,27887.0
2021-04-08 13:55:00,73.11,73.15,73.04,73.04,20774.0,62.6384,62.6727,62.5784,62.5784,20774.0
2021-04-08 14:00:00,73.01,73.09,72.95,73.01,30608.0,62.5527,62.6213,62.5013,62.5527,30608.0
2021-04-08 14:05:00,73.02,73.06,72.97,73.06,15388.0,62.5613,62.5956,62.5185,62.5956,15388.0
2021-04-08 14:10:00,73.06,73.1,72.94,72.95,14444.0,62.5956,62.6299,62.4928,62.5013,14444.0
2021-04-08 14:15:00,72.94,73.05,72.91,73.02,26449.0,62.4928,62.587,62.4671,62.5613,26449.0
2021-04-08 14:20:00,73.01,73.08,72.99,73.08,20922.0,62.5527,62.6127,62.5356,62.6127,20922.0
2021-04-08 14:25:00,73.08,73.16,73.06,73.15,23620.0,62.6127,62.6813,62.5956,62.6727,23620.0
2021-04-08 14:30:00,73.15,73.23,73.1,73.15,13157.0,62.6727,62.7412,62.6299,62.6727,13157.0
2021-04-08 14:35:00,73.15,73.22,73.07,73.21,17169.0,62.6727,62.7327,62.6042,62.7241,17169.0
2021-04-08 14:40:00,73.21,73.33,73.17,73.25,16191.0,62.7241,62.8269,62.6898,62.7584,16191.0
2021-04-08 14:45:00,73.25,73.31,73.13,73.3,10207.0,62.7584,62.8098,62.6556,62.8012,10207.0
2021-04-08 14:50:00,73.31,73.32,73.21,73.28,20012.0,62.8098,62.8183,62.7241,62.7841,20012.0
2021-04-08 14:55:00,73.3,73.35,73.28,73.34,13932.0,62.8012,62.844,62.7841,62.8355,13932.0
2021-04-08 15:00:00,73.34,73.45,73.34,73.4,21285.0,62.8355,62.9297,62.8355,62.8869,21285.0
2021-04-08 15:05:00,73.41,73.46,73.24,73.34,20863.0,62.8955,62.9383,62.7498,62.8355,20863.0
2021-04-08 15:10:00,73.36,73.37,73.2,73.2,15169.0,62.8526,62.8612,62.7155,62.7155,15169.0
2021-04-08 15:15:00,73.2,73.21,73.08,73.16,36053.0,62.7155,62.7241,62.6127,62.6813,36053.0
2021-04-08 15:20:00,73.17,73.23,73.12,73.21,15850.0,62.6898,62.7412,62.647,62.7241,15850.0
2021-04-08 15:25:00,73.22,73.31,73.2,73.27,21172.0,62.7327,62.8098,62.7155,62.7755,21172.0
2021-04-08 15:30:00,73.27,73.34,73.17,73.17,31924.0,62.7755,62.8355,62.6898,62.6898,31924.0
2021-04-08 15:35:00,73.14,73.16,72.98,73.02,28035.0,62.6641,62.6813,62.527,62.5613,28035.0
2021-04-08 15:40:00,73.01,73.03,72.9,72.91,41645.0,62.5527,62.5699,62.4585,62.4671,41645.0
2021-04-08 15:45:00,72.91,73.05,72.82,73.03,62574.0,62.4671,62.587,62.39,62.5699,62574.0
2021-04-08 15:50:00,73.03,73.11,72.81,72.97,102654.0,62.5699,62.6384,62.3814,62.5185,102654.0
2021-04-08 15:55:00,72.96,73.01,72.86,72.89,198044.0,62.5099,62.5527,62.4242,62.4499,198044.0
2021-04-09 09:30:00,72.55,72.72,72.28,72.72,63764.0,62.1586,62.3043,61.9273,62.3043,63764.0
2021-04-09 09:35:00,72.76,73.22,72.72,73.0,16951.0,62.3386,62.7327,62.3043,62.5442,16951.0
2021-04-09 09:40:00,72.94,73.1,72.31,72.31,55428.0,62.4928,62.6299,61.953,61.953,55428.0
2021-04-09 09:45:00,72.31,73.0,72.21,72.93,35247.0,61.953,62.5442,61.8673,62.4842,35247.0
2021-04-09 09:50:00,72.93,73.2,72.82,73.14,27645.0,62.4842,62.7155,62.39,62.6641,27645.0
2021-04-09 09:55:00,73.15,73.2,72.94,73.14,20039.0,62.6727,62.7155,62.4928,62.6641,20039.0
2021-04-09 10:00:00,73.2,73.23,72.33,72.36,26122.0,62.7155,62.7412,61.9701,61.9958,26122.0
2021-04-09 10:05:00,72.37,72.42,71.84,71.89,86295.0,62.0044,62.0473,61.5503,61.5932,86295.0
2021-04-09 10:10:00,71.86,71.95,71.6,71.85,39061.0,61.5675,61.6446,61.3447,61.5589,39061.0
2021-04-09 10:15:00,71.81,71.96,71.77,71.84,30947.0,61.5246,61.6531,61.4904,61.5503,30947.0
2021-04-09 10:20:00,71.84,72.09,71.77,72.05,23360.0,61.5503,61.7645,61.4904,61.7302,23360.0
2021-04-09 10:25:00,72.04,72.04,71.6,71.66,43932.0,61.7217,61.7217,61.3447,61.3961,43932.0
2021-04-09 10:30:00,71.63,71.7,71.47,71.63,35528.0,61.3704,61.4304,61.2333,61.3704,35528.0
2021-04-09 10:35:00,71.64,71.82,71.64,71.77,16219.0,61.379,61.5332,61.379,61.4904,16219.0
2021-04-09 10:40:00,71.76,71.82,71.62,71.67,17384.0,61.4818,61.5332,61.3618,61.4047,17384.0
2021-04-09 10:45:00,71.64,72.08,71.61,71.97,57144.0,61.379,61.756,61.3533,61.6617,57144.0
2021-04-09 10:50:00,71.95,72.18,71.93,72.09,23112.0,61.6446,61.8416,61.6274,61.7645,23112.0
2021-04-09 10:55:00,72.14,72.21,72.04,72.16,22548.0,61.8074,61.8673,61.7217,61.8245,22548.0
2021-04-09 11:00:00,72.15,72.3,72.08,72.17,17147.0,61.8159,61.9444,61.756,61.8331,17147.0
2021-04-09 11:05:00,72.2,72.2,71.8,71.83,30117.0,61.8588,61.8588,61.5161,61.5418,30117.0
2021-04-09 11:10:00,71.84,72.11,71.79,72.0,42566.0,61.5503,61.7817,61.5075,61.6874,42566.0
2021-04-09 11:15:00,72.0,72.14,71.87,71.94,14802.0,61.6874,61.8074,61.576,61.636,14802.0
2021-04-09 11:20:00,71.92,71.96,71.75,71.75,15931.0,61.6189,61.6531,61.4732,61.4732,15931.0
2021-04-09 11:25:00,71.76,71.82,71.69,71.78,15591.0,61.4818,61.5332,61.4218,61.4989,15591.0
2021-04-09 11:30:00,71.81,71.94,71.71,71.73,16733.0,61.5246,61.636,61.4389,61.4561,16733.0
2021-04-09 11:35:00,71.74,71.87,71.71,71.75,18212.0,61.4646,61.576,61.4389,61.4732,18212.0
2021-04-09 11:40:00,71.72,71.85,71.67,71.85,10305.0,61.4475,61.5589,61.4047,61.5589,10305.0
2021-04-09 11:45:00,71.87,72.01,71.85,72.01,14757.0,61.576,61.696,61.5589,61.696,14757.0
2021-04-09 11:50:00,72.03,72.04,71.78,71.82,10176.0,61.7131,61.7217,61.4989,61.5332,10176.0
2021-04-09 11:55:00,71.78,71.78,71.6,71.6,30488.0,61.4989,61.4989,61.3447,61.3447,30488.0
2021-04-09 12:00:00,71.6,71.6,71.38,71.42,32355.0,61.3447,61.3447,61.1562,61.1905,32355.0
2021-04-09 12:05:00,71.4,71.43,71.22,71.26,58196.0,61.1733,61.1991,61.0191,61.0534,58196.0
2021-04-09 12:10:00,71.25,71.37,71.22,71.28,13969.0,61.0448,61.1476,61.0191,61.0705,13969.0
2021-04-09 12:15:00,71.29,71.34,71.25,71.33,9832.0,61.0791,61.1219,61.0448,61.1134,9832.0
2021-04-09 12:20:00,71.31,71.32,71.07,71.07,17902.0,61.0962,61.1048,60.8906,60.8906,17902.0
2021-04-09 12:25:00,71.1,71.24,71.06,71.24,10289.0,60.9163,61.0363,60.882,61.0363,10289.0
2021-04-09 12:30:00,71.22,71.28,71.11,71.12,22884.0,61.0191,61.0705,60.9249,60.9335,22884.0
2021-04-09 12:35:00,71.13,71.19,71.11,71.13,33739.0,60.942,60.9934,60.9249,60.942,33739.0
2021-04-09 12:40:00,71.14,71.43,71.11,71.43,32228.0,60.9506,61.1991,60.9249,61.1991,32228.0
2021-04-09 12:45:00,71.41,71.47,71.34,71.34,27995.0,61.1819,61.2333,61.1219,61.1219,27995.0
2021-04-09 12:50:00,71.36,71.43,71.27,71.36,12488.0,61.1391,61.1991,61.062,61.1391,12488.0
2021-04-09 12:55:00,71.38,71.48,71.35,71.41,16519.0,61.1562,61.2419,61.1305,61.1819,16519.0
2021-04-09 13:00:00,71.42,71.47,71.36,71.36,9565.0,61.1905,61.2333,61.1391,61.1391,9565.0
2021-04-09 13:05:00,71.37,71.58,71.36,71.51,22682.0,61.1476,61.3276,61.1391,61.2676,22682.0
2021-04-09 13:10:00,71.54,71.65,71.53,71.57,14251.0,61.2933,61.3875,61.2847,61.319,14251.0
2021-04-09 13:15:00,71.6,71.63,71.3,71.33,12142.0,61.3447,61.3704,61.0877,61.1134,12142.0
2021-04-09 13:20:00,71.33,71.41,71.3,71.41,10390.0,61.1134,61.1819,61.0877,61.1819,10390.0
2021-04-09 13:25:00,71.41,71.49,71.29,71.34,7247.0,61.1819,61.2505,61.0791,61.1219,7247.0
2021-04-09 13:30:00,71.35,71.35,71.1,71.17,16178.0,61.1305,61.1305,60.9163,60.9763,16178.0
2021-04-09 13:35:00,71.17,71.25,71.17,71.19,8290.0,60.9763,61.0448,60.9763,60.9934,8290.0
2021-04-09 13:40:00,71.19,71.22,71.08,71.16,21777.0,60.9934,61.0191,60.8992,60.9677,21777.0
2021-04-09 13:45:00,71.16,71.24,71.11,71.15,18197.0,60.9677,61.0363,60.9249,60.9592,18197.0
2021-04-09 13:50:00,71.15,71.24,71.08,71.22,12280.0,60.9592,61.0363,60.8992,61.0191,12280.0
2021-04-09 13:55:00,71.24,71.25,71.12,71.14,14863.0,61.0363,61.0448,60.9335,60.9506,14863.0
2021-04-09 14:00:00,71.11,71.12,70.98,71.07,66774.0,60.9249,60.9335,60.8135,60.8906,66774.0
2021-04-09 14:05:00,71.08,71.12,70.96,71.03,19228.0,60.8992,60.9335,60.7964,60.8563,19228.0
2021-04-09 14:10:00,71.04,71.07,70.89,70.9,34346.0,60.8649,60.8906,60.7364,60.745,34346.0
2021-04-09 14:15:00,70.89,71.09,70.85,71.05,30517.0,60.7364,60.9077,60.7021,60.8735,30517.0
2021-04-09 14:20:00,71.06,71.36,71.06,71.34,23444.0,60.882,61.1391,60.882,61.1219,23444.0
2021-04-09 14:25:00,71.39,71.43,71.28,71.34,25230.0,61.1648,61.1991,61.0705,61.1219,25230.0
2021-04-09 14:30:00,71.31,71.4,71.28,71.31,26430.0,61.0962,61.1733,61.0705,61.0962,26430.0
2021-04-09 14:35:00,71.31,71.34,71.22,71.28,11939.0,61.0962,61.1219,61.0191,61.0705,11939.0
2021-04-09 14:40:00,71.29,71.54,71.23,71.48,37474.0,61.0791,61.2933,61.0277,61.2419,37474.0
2021-04-09 14:45:00,71.42,71.49,71.21,71.21,19214.0,61.1905,61.2505,61.0106,61.0106,19214.0
2021-04-09 14:50:00,71.22,71.32,71.21,71.26,15217.0,61.0191,61.1048,61.0106,61.0534,15217.0
2021-04-09 14:55:00,71.25,71.3,71.14,71.17,19618.0,61.0448,61.0877,60.9506,60.9763,19618.0
2021-04-09 15:00:00,71.2,71.35,71.17,71.17,16773.0,61.002,61.1305,60.9763,60.9763,16773.0
2021-04-09 15:05:00,71.2,71.24,71.06,71.1,24440.0,61.002,61.0363,60.882,60.9163,24440.0
2021-04-09 15:10:00,71.06,71.11,70.94,70.95,55944.0,60.882,60.9249,60.7792,60.7878,55944.0
2021-04-09 15:15:00,70.97,71.03,70.93,71.02,38657.0,60.8049,60.8563,60.7707,60.8478,38657.0
2021-04-09 15:20:00,71.04,71.09,70.98,71.02,23337.0,60.8649,60.9077,60.8135,60.8478,23337.0
2021-04-09 15:25:00,71.05,71.15,71.01,71.03,59793.0,60.8735,60.9592,60.8392,60.8563,59793.0
2021-04-09 15:30:00,71.04,71.14,70.95,70.99,49198.0,60.8649,60.9506,60.7878,60.8221,49198.0
2021-04-09 15:35:00,70.98,71.08,70.91,70.92,57006.0,60.8135,60.8992,60.7535,60.7621,57006.0
2021-04-09 15:40:00,70.93,70.98,70.8,70.82,64483.0,60.7707,60.8135,60.6593,60.6764,64483.0
2021-04-09 15:45:00,70.82,70.97,70.78,70.87,91835.0,60.6764,60.8049,60.6422,60.7193,91835.0
2021-04-09 15:50:00,70.9,71.08,70.88,71.0,90714.0,60.745,60.8992,60.7278,60.8306,90714.0
2021-04-09 15:55:00,71.0,71.07,70.89,71.05,171543.0,60.8306,60.8906,60.7364,60.8735,171543.0
2021-04-12 09:30:00,71.93,72.44,71.68,72.44,108352.0,61.6274,62.0644,61.4132,62.0644,108352.0
2021-04-12 09:35:00,72.37,72.82,72.12,72.21,38201.0,62.0044,62.39,61.7902,61.8673,38201.0
2021-04-12 09:40:00,72.17,72.45,72.01,72.41,59949.0,61.8331,62.073,61.696,62.0387,59949.0
2021-04-12 09:45:00,72.41,72.5,72.06,72.08,39259.0,62.0387,62.1158,61.7388,61.756,39259.0
2021-04-12 09:50:00,72.11,72.16,71.82,71.91,20168.0,61.7817,61.8245,61.5332,61.6103,20168.0
2021-04-12 09:55:00,71.94,71.94,71.68,71.76,14309.0,61.636,61.636,61.4132,61.4818,14309.0
2021-04-12 10:00:00,71.75,71.9,71.63,71.87,31582.0,61.4732,61.6017,61.3704,61.576,31582.0
2021-04-12 10:05:00,71.83,72.02,71.78,71.97,12081.0,61.5418,61.7045,61.4989,61.6617,12081.0
2021-04-12 10:10:00,72.06,72.07,71.55,71.75,16329.0,61.7388,61.7474,61.3019,61.4732,16329.0
2021-04-12 10:15:00,71.8,71.8,71.62,71.72,14412.0,61.5161,61.5161,61.3618,61.4475,14412.0
2021-04-12 10:20:00,71.71,72.0,71.64,71.98,90984.0,61.4389,61.6874,61.379,61.6703,90984.0
2021-04-12 10:25:00,71.98,71.99,71.53,71.6,33571.0,61.6703,61.6788,61.2847,61.3447,33571.0
2021-04-12 10:30:00,71.58,71.71,71.51,71.7,31753.0,61.3276,61.4389,61.2676,61.4304,31753.0
2021-04-12 10:35:00,71.7,71.71,71.44,71.56,12960.0,61.4304,61.4389,61.2076,61.3104,12960.0
2021-04-12 10:40:00,71.56,71.59,71.42,71.52,8276.0,61.3104,61.3361,61.1905,61.2762,8276.0
2021-04-12 10:45:00,71.49,71.64,71.49,71.58,10862.0,61.2505,61.379,61.2505,61.3276,10862.0
2021-04-12 10:50:00,71.61,71.61,71.5,71.57,19520.0,61.3533,61.3533,61.259,61.319,19520.0
2021-04-12 10:55:00,71.56,71.64,71.42,71.54,21376.0,61.3104,61.379,61.1905,61.2933,21376.0
2021-04-12 11:00:00,71.5,71.51,71.2,71.24,10918.0,61.259,61.2676,61.002,61.0363,10918.0
2021-04-12 11:05:00,71.22,71.34,71.19,71.2,10321.0,61.0191,61.1219,60.9934,61.002,10321.0
2021-04-12 11:10:00,71.19,71.33,71.14,71.26,12940.0,60.9934,61.1134,60.9506,61.0534,12940.0
2021-04-12 11:15:00,71.3,71.42,71.2,71.4,27328.0,61.0877,61.1905,61.002,61.1733,27328.0
2021-04-12 11:20:00,71.43,71.43,71.25,71.25,12111.0,61.1991,61.1991,61.0448,61.0448,12111.0
2021-04-12 11:25:00,71.28,71.34,71.21,71.31,15546.0,61.0705,61.1219,61.0106,61.0962,15546.0
2021-04-12 11:30:00,71.28,71.33,71.21,71.28,15765.0,61.0705,61.1134,61.0106,61.0705,15765.0
2021-04-12 11:35:00,71.3,71.3,71.18,71.23,19848.0,61.0877,61.0877,60.9849,61.0277,19848.0
2021-04-12 11:40:00,71.22,71.34,71.13,71.25,17126.0,61.0191,61.1219,60.942,61.0448,17126.0
2021-04-12 11:45:00,71.23,71.33,71.23,71.27,9609.0,61.0277,61.1134,61.0277,61.062,9609.0
2021-04-12 11:50:00,71.31,71.36,71.26,71.26,23513.0,61.0962,61.1391,61.0534,61.0534,23513.0
2021-04-12 11:55:00,71.25,71.34,71.2,71.29,7434.0,61.0448,61.1219,61.002,61.0791,7434.0
2021-04-12 12:00:00,71.3,71.3,71.17,71.19,9327.0,61.0877,61.0877,60.9763,60.9934,9327.0
2021-04-12 12:05:00,71.19,71.22,71.14,71.16,9903.0,60.9934,61.0191,60.9506,60.9677,9903.0
2021-04-12 12:10:00,71.14,71.16,71.05,71.07,14337.0,60.9506,60.9677,60.8735,60.8906,14337.0
2021-04-12 12:15:00,71.06,71.16,71.06,71.15,10447.0,60.882,60.9677,60.882,60.9592,10447.0
2021-04-12 12:20:00,71.16,71.2,71.04,71.08,15888.0,60.9677,61.002,60.8649,60.8992,15888.0
2021-04-12 12:25:00,71.08,71.1,70.97,71.0,18283.0,60.8992,60.9163,60.8049,60.8306,18283.0
2021-04-12 12:30:00,71.02,71.06,70.92,70.98,19914.0,60.8478,60.882,60.7621,60.8135,19914.0
2021-04-12 12:35:00,70.97,71.01,70.91,70.99,11347.0,60.8049,60.8392,60.7535,60.8221,11347.0
2021-04-12 12:40:00,70.99,71.02,70.96,70.99,10822.0,60.8221,60.8478,60.7964,60.8221,10822.0
2021-04-12 12:45:00,71.0,71.01,70.93,70.97,7338.0,60.8306,60.8392,60.7707,60.8049,7338.0
2021-04-12 12:50:00,70.99,71.08,70.96,71.07,14916.0,60.8221,60.8992,60.7964,60.8906,14916.0
2021-04-12 12:55:00,71.05,71.16,71.05,71.11,30948.0,60.8735,60.9677,60.8735,60.9249,30948.0
2021-04-12 13:00:00,71.11,71.13,70.79,70.85,27927.0,60.9249,60.942,60.6507,60.7021,27927.0
2021-04-12 13:05:00,70.85,70.86,70.75,70.79,11851.0,60.7021,60.7107,60.6164,60.6507,11851.0
2021-04-12 13:10:00,70.82,70.85,70.75,70.81,13428.0,60.6764,60.7021,60.6164,60.6679,13428.0
2021-04-12 13:15:00,70.81,70.81,70.76,70.77,9987.0,60.6679,60.6679,60.625,60.6336,9987.0
2021-04-12 13:20:00,70.78,70.81,70.75,70.8,17110.0,60.6422,60.6679,60.6164,60.6593,17110.0
2021-04-12 13:25:00,70.83,70.89,70.73,70.87,7398.0,60.685,60.7364,60.5993,60.7193,7398.0
2021-04-12 13:30:00,70.88,70.92,70.81,70.84,11645.0,60.7278,60.7621,60.6679,60.6936,11645.0
2021-04-12 13:35:00,70.84,70.89,70.59,70.63,15017.0,60.6936,60.7364,60.4794,60.5136,15017.0
2021-04-12 13:40:00,70.62,70.63,70.48,70.54,21225.0,60.5051,60.5136,60.3851,60.4365,21225.0
2021-04-12 13:45:00,70.53,70.61,70.47,70.51,10272.0,60.428,60.4965,60.3766,60.4108,10272.0
2021-04-12 13:50:00,70.52,70.56,70.4,70.44,12197.0,60.4194,60.4537,60.3166,60.3508,12197.0
2021-04-12 13:55:00,70.47,70.47,70.38,70.39,9718.0,60.3766,60.3766,60.2994,60.308,9718.0
2021-04-12 14:00:00,70.4,70.44,70.13,70.13,27711.0,60.3166,60.3508,60.0852,60.0852,27711.0
2021-04-12 14:05:00,70.15,70.18,70.12,70.16,59607.0,60.1024,60.1281,60.0767,60.111,59607.0
2021-04-12 14:10:00,70.15,70.38,70.12,70.36,13486.0,60.1024,60.2994,60.0767,60.2823,13486.0
2021-04-12 14:15:00,70.36,70.5,70.3,70.42,9102.0,60.2823,60.4023,60.2309,60.3337,9102.0
2021-04-12 14:20:00,70.42,70.47,70.37,70.44,9488.0,60.3337,60.3766,60.2909,60.3508,9488.0
2021-04-12 14:25:00,70.43,70.53,70.4,70.4,8905.0,60.3423,60.428,60.3166,60.3166,8905.0
2021-04-12 14:30:00,70.42,70.42,70.25,70.25,17363.0,60.3337,60.3337,60.1881,60.1881,17363.0
2021-04-12 14:35:00,70.27,70.45,70.26,70.44,15294.0,60.2052,60.3594,60.1966,60.3508,15294.0
2021-04-12 14:40:00,70.43,70.48,70.36,70.37,10999.0,60.3423,60.3851,60.2823,60.2909,10999.0
2021-04-12 14:45:00,70.34,70.42,70.26,70.34,19115.0,60.2652,60.3337,60.1966,60.2652,19115.0
2021-04-12 14:50:00,70.35,70.49,70.34,70.49,13823.0,60.2737,60.3937,60.2652,60.3937,13823.0
2021-04-12 14:55:00,70.49,70.51,70.43,70.46,15749.0,60.3937,60.4108,60.3423,60.368,15749.0
2021-04-12 15:00:00,70.45,70.47,70.33,70.38,24131.0,60.3594,60.3766,60.2566,60.2994,24131.0
2021-04-12 15:05:00,70.39,70.49,70.38,70.46,10521.0,60.308,60.3937,60.2994,60.368,10521.0
2021-04-12 15:10:00,70.46,70.5,70.35,70.4,13801.0,60.368,60.4023,60.2737,60.3166,13801.0
2021-04-12 15:15:00,70.41,70.42,70.32,70.36,14407.0,60.3251,60.3337,60.248,60.2823,14407.0
2021-04-12 15:20:00,70.36,70.55,70.34,70.51,16967.0,60.2823,60.4451,60.2652,60.4108,16967.0
2021-04-12 15:25:00,70.49,70.52,70.41,70.44,15275.0,60.3937,60.4194,60.3251,60.3508,15275.0
2021-04-12 15:30:00,70.44,70.45,70.36,70.36,22292.0,60.3508,60.3594,60.2823,60.2823,22292.0
2021-04-12 15:35:00,70.34,70.47,70.31,70.44,32857.0,60.2652,60.3766,60.2395,60.3508,32857.0
2021-04-12 15:40:00,70.43,70.43,70.32,70.37,29730.0,60.3423,60.3423,60.248,60.2909,29730.0
2021-04-12 15:45:00,70.35,70.36,70.19,70.26,53010.0,60.2737,60.2823,60.1367,60.1966,53010.0
2021-04-12 15:50:00,70.23,70.36,70.2,70.34,71474.0,60.1709,60.2823,60.1452,60.2652,71474.0
2021-04-12 15:55:00,70.33,70.4,70.19,70.3,175089.0,60.2566,60.3166,60.1367,60.2309,175089.0
2021-04-13 09:30:00,70.12,70.28,69.69,69.73,150383.0,60.0767,60.2138,59.7083,59.7425,150383.0
2021-04-13 09:35:00,69.77,69.84,69.54,69.7,32573.0,59.7768,59.8368,59.5798,59.7168,32573.0
2021-04-13 09:40:00,69.69,69.96,69.59,69.93,46723.0,59.7083,59.9396,59.6226,59.9139,46723.0
2021-04-13 09:45:00,69.88,70.03,69.77,69.77,35975.0,59.8711,59.9996,59.7768,59.7768,35975.0
2021-04-13 09:50:00,69.76,70.02,69.64,69.99,23559.0,59.7682,59.991,59.6654,59.9653,23559.0
2021-04-13 09:55:00,69.97,70.23,69.84,70.09,23203.0,59.9482,60.1709,59.8368,60.051,23203.0
2021-04-13 10:00:00,70.11,70.86,70.11,70.63,77476.0,60.0681,60.7107,60.0681,60.5136,77476.0
2021-04-13 10:05:00,70.62,70.68,70.44,70.55,46414.0,60.5051,60.5565,60.3508,60.4451,46414.0
2021-04-13 10:10:00,70.55,70.56,70.22,70.23,26825.0,60.4451,60.4537,60.1624,60.1709,26825.0
2021-04-13 10:15:00,70.22,70.43,70.06,70.42,40183.0,60.1624,60.3423,60.0253,60.3337,40183.0
2021-04-13 10:20:00,70.43,70.43,70.15,70.17,14424.0,60.3423,60.3423,60.1024,60.1195,14424.0
2021-04-13 10:25:00,70.15,70.22,70.03,70.03,37235.0,60.1024,60.1624,59.9996,59.9996,37235.0
2021-04-13 10:30:00,70.04,70.23,70.01,70.2,44873.0,60.0081,60.1709,59.9824,60.1452,44873.0
2021-04-13 10:35:00,70.21,70.26,69.88,69.9,21962.0,60.1538,60.1966,59.8711,59.8882,21962.0
2021-04-13 10:40:00,69.87,69.96,69.82,69.89,25985.0,59.8625,59.9396,59.8197,59.8796,25985.0
2021-04-13 10:45:00,69.89,69.89,69.72,69.81,23358.0,59.8796,59.8796,59.734,59.8111,23358.0
2021-04-13 10:50:00,69.8,70.02,69.74,70.02,30084.0,59.8025,59.991,59.7511,59.991,30084.0
2021-04-13 10:55:00,69.97,70.0,69.75,69.88,35419.0,59.9482,59.9739,59.7597,59.8711,35419.0
2021-04-13 11:00:00,69.92,69.93,69.8,69.89,29317.0,59.9053,59.9139,59.8025,59.8796,29317.0
2021-04-13 11:05:00,69.91,70.02,69.88,69.95,34584.0,59.8968,59.991,59.8711,59.931,34584.0
2021-04-13 11:10:00,69.96,69.99,69.82,69.9,73143.0,59.9396,59.9653,59.8197,59.8882,73143.0
2021-04-13 11:15:00,69.9,69.93,69.8,69.86,43522.0,59.8882,59.9139,59.8025,59.8539,43522.0
2021-04-13 11:20:00,69.87,70.08,69.85,69.96,69234.0,59.8625,60.0424,59.8454,59.9396,69234.0
2021-04-13 11:25:00,69.95,70.01,69.88,69.92,23899.0,59.931,59.9824,59.8711,59.9053,23899.0
2021-04-13 11:30:00,69.92,69.98,69.83,69.98,12363.0,59.9053,59.9567,59.8282,59.9567,12363.0
2021-04-13 11:35:00,69.98,70.04,69.75,69.79,16548.0,59.9567,60.0081,59.7597,59.7939,16548.0
2021-04-13 11:40:00,69.78,69.85,69.76,69.83,13518.0,59.7854,59.8454,59.7682,59.8282,13518.0
2021-04-13 11:45:00,69.85,69.9,69.72,69.83,13458.0,59.8454,59.8882,59.734,59.8282,13458.0
2021-04-13 11:50:00,69.84,69.95,69.83,69.92,10468.0,59.8368,59.931,59.8282,59.9053,10468.0
2021-04-13 11:55:00,69.94,70.02,69.89,70.0,19383.0,59.9225,59.991,59.8796,59.9739,19383.0
2021-04-13 12:00:00,70.0,70.26,70.0,70.26,23385.0,59.9739,60.1966,59.9739,60.1966,23385.0
2021-04-13 12:05:00,70.25,70.25,70.08,70.08,13294.0,60.1881,60.1881,60.0424,60.0424,13294.0
2021-04-13 12:10:00,70.05,70.07,69.97,69.99,16032.0,60.0167,60.0338,59.9482,59.9653,16032.0
2021-04-13 12:15:00,69.96,70.0,69.86,69.93,6972.0,59.9396,59.9739,59.8539,59.9139,6972.0
2021-04-13 12:20:00,69.91,69.92,69.82,69.82,6825.0,59.8968,59.9053,59.8197,59.8197,6825.0
2021-04-13 12:25:00,69.83,69.84,69.74,69.78,17416.0,59.8282,59.8368,59.7511,59.7854,17416.0
2021-04-13 12:30:00,69.79,69.84,69.76,69.79,9053.0,59.7939,59.8368,59.7682,59.7939,9053.0
2021-04-13 12:35:00,69.81,69.82,69.73,69.76,11679.0,59.8111,59.8197,59.7425,59.7682,11679.0
2021-04-13 12:40:00,69.76,69.82,69.73,69.79,18624.0,59.7682,59.8197,59.7425,59.7939,18624.0
2021-04-13 12:45:00,69.78,69.78,69.68,69.72,15009.0,59.7854,59.7854,59.6997,59.734,15009.0
2021-04-13 12:50:00,69.72,69.77,69.68,69.77,8284.0,59.734,59.7768,59.6997,59.7768,8284.0
2021-04-13 12:55:00,69.78,69.83,69.7,69.74,35426.0,59.7854,59.8282,59.7168,59.7511,35426.0
2021-04-13 13:00:00,69.73,69.79,69.68,69.78,10310.0,59.7425,59.7939,59.6997,59.7854,10310.0
2021-04-13 13:05:00,69.77,69.77,69.7,69.71,6675.0,59.7768,59.7768,59.7168,59.7254,6675.0
2021-04-13 13:10:00,69.72,69.8,69.7,69.8,8688.0,59.734,59.8025,59.7168,59.8025,8688.0
2021-04-13 13:15:00,69.81,69.81,69.7,69.74,11401.0,59.8111,59.8111,59.7168,59.7511,11401.0
2021-04-13 13:20:00,69.74,69.83,69.74,69.8,8951.0,59.7511,59.8282,59.7511,59.8025,8951.0
2021-04-13 13:25:00,69.79,69.85,69.72,69.85,6758.0,59.7939,59.8454,59.734,59.8454,6758.0
2021-04-13 13:30:00,69.83,69.88,69.82,69.84,15135.0,59.8282,59.8711,59.8197,59.8368,15135.0
2021-04-13 13:35:00,69.84,69.85,69.71,69.76,10325.0,59.8368,59.8454,59.7254,59.7682,10325.0
2021-04-13 13:40:00,69.74,69.82,69.72,69.79,12885.0,59.7511,59.8197,59.734,59.7939,12885.0
2021-04-13 13:45:00,69.78,69.82,69.77,69.8,7824.0,59.7854,59.8197,59.7768,59.8025,7824.0
2021-04-13 13:50:00,69.79,69.85,69.74,69.78,10837.0,59.7939,59.8454,59.7511,59.7854,10837.0
2021-04-13 13:55:00,69.8,69.85,69.78,69.84,12757.0,59.8025,59.8454,59.7854,59.8368,12757.0
2021-04-13 14:00:00,69.82,69.99,69.81,69.94,17610.0,59.8197,59.9653,59.8111,59.9225,17610.0
2021-04-13 14:05:00,69.95,69.99,69.9,69.9,7707.0,59.931,59.9653,59.8882,59.8882,7707.0
2021-04-13 14:10:00,69.91,69.93,69.87,69.93,13169.0,59.8968,59.9139,59.8625,59.9139,13169.0
2021-04-13 14:15:00,69.92,69.94,69.83,69.9,15521.0,59.9053,59.9225,59.8282,59.8882,15521.0
2021-04-13 14:20:00,69.91,69.98,69.86,69.96,28529.0,59.8968,59.9567,59.8539,59.9396,28529.0
2021-04-13 14:25:00,69.97,69.98,69.84,69.86,26492.0,59.9482,59.9567,59.8368,59.8539,26492.0
2021-04-13 14:30:00,69.84,69.94,69.79,69.88,20112.0,59.8368,59.9225,59.7939,59.8711,20112.0
2021-04-13 14:35:00,69.88,69.9,69.83,69.86,9236.0,59.8711,59.8882,59.8282,59.8539,9236.0
2021-04-13 14:40:00,69.86,69.9,69.8,69.8,13724.0,59.8539,59.8882,59.8025,59.8025,13724.0
2021-04-13 14:45:00,69.81,69.86,69.77,69.85,12499.0,59.8111,59.8539,59.7768,59.8454,12499.0
2021-04-13 14:50:00,69.87,69.9,69.83,69.84,8039.0,59.8625,59.8882,59.8282,59.8368,8039.0
2021-04-13 14:55:00,69.83,69.85,69.78,69.85,14214.0,59.8282,59.8454,59.7854,59.8454,14214.0
2021-04-13 15:00:00,69.84,69.98,69.83,69.94,12163.0,59.8368,59.9567,59.8282,59.9225,12163.0
2021-04-13 15:05:00,69.94,70.05,69.93,70.02,16327.0,59.9225,60.0167,59.9139,59.991,16327.0
2021-04-13 15:10:00,70.03,70.07,70.0,70.06,17178.0,59.9996,60.0338,59.9739,60.0253,17178.0
2021-04-13 15:15:00,70.06,70.1,69.93,70.03,29202.0,60.0253,60.0595,59.9139,59.9996,29202.0
2021-04-13 15:20:00,70.03,70.1,70.02,70.08,15569.0,59.9996,60.0595,59.991,60.0424,15569.0
2021-04-13 15:25:00,70.06,70.07,69.93,69.97,13571.0,60.0253,60.0338,59.9139,59.9482,13571.0
2021-04-13 15:30:00,69.95,69.99,69.87,69.88,37002.0,59.931,59.9653,59.8625,59.8711,37002.0
2021-04-13 15:35:00,69.88,70.01,69.85,69.96,26614.0,59.8711,59.9824,59.8454,59.9396,26614.0
2021-04-13 15:40:00,69.95,70.14,69.91,70.13,51117.0,59.931,60.0938,59.8968,60.0852,51117.0
2021-04-13 15:45:00,70.14,70.3,70.11,70.28,49133.0,60.0938,60.2309,60.0681,60.2138,49133.0
2021-04-13 15:50:00,70.3,70.35,70.21,70.26,79570.0,60.2309,60.2737,60.1538,60.1966,79570.0
2021-04-13 15:55:00,70.28,70.33,70.23,70.28,123073.0,60.2138,60.2566,60.1709,60.2138,123073.0
2021-04-14 09:30:00,71.12,71.81,70.98,71.67,98127.0,60.9335,61.5246,60.8135,61.4047,98127.0
2021-04-14 09:35:00,71.73,72.33,71.68,72.28,95038.0,61.4561,61.9701,61.4132,61.9273,95038.0
2021-04-14 09:40:00,72.33,72.49,71.78,71.87,36353.0,61.9701,62.1072,61.4989,61.576,36353.0
2021-04-14 09:45:00,71.9,71.99,71.34,71.49,36258.0,61.6017,61.6788,61.1219,61.2505,36258.0
2021-04-14 09:50:00,71.5,72.12,71.5,71.83,24988.0,61.259,61.7902,61.259,61.5418,24988.0
2021-04-14 09:55:00,71.83,72.33,71.81,72.13,44729.0,61.5418,61.9701,61.5246,61.7988,44729.0
2021-04-14 10:00:00,72.04,72.57,72.04,72.47,52945.0,61.7217,62.1758,61.7217,62.0901,52945.0
2021-04-14 10:05:00,72.5,72.62,72.17,72.19,30270.0,62.1158,62.2186,61.8331,61.8502,30270.0
2021-04-14 10:10:00,72.23,72.35,72.12,72.24,27490.0,61.8845,61.9873,61.7902,61.893,27490.0
2021-04-14 10:15:00,72.2,72.2,71.97,72.13,29700.0,61.8588,61.8588,61.6617,61.7988,29700.0
2021-04-14 10:20:00,72.13,72.18,71.93,71.98,21635.0,61.7988,61.8416,61.6274,61.6703,21635.0
2021-04-14 10:25:00,72.0,72.03,71.74,71.78,28116.0,61.6874,61.7131,61.4646,61.4989,28116.0
2021-04-14 10:30:00,71.82,72.7,71.8,72.63,50850.0,61.5332,62.2871,61.5161,62.2272,50850.0
2021-04-14 10:35:00,72.63,73.05,72.62,73.02,61327.0,62.2272,62.587,62.2186,62.5613,61327.0
2021-04-14 10:40:00,73.0,73.21,72.87,73.02,52389.0,62.5442,62.7241,62.4328,62.5613,52389.0
2021-04-14 10:45:00,73.01,73.16,72.88,73.14,34369.0,62.5527,62.6813,62.4414,62.6641,34369.0
2021-04-14 10:50:00,73.18,73.28,73.08,73.24,29217.0,62.6984,62.7841,62.6127,62.7498,29217.0
2021-04-14 10:55:00,73.28,73.41,73.07,73.1,37868.0,62.7841,62.8955,62.6042,62.6299,37868.0
2021-04-14 11:00:00,73.1,73.27,72.96,73.27,25400.0,62.6299,62.7755,62.5099,62.7755,25400.0
2021-04-14 11:05:00,73.24,73.27,72.85,72.89,24584.0,62.7498,62.7755,62.4157,62.4499,24584.0
2021-04-14 11:10:00,72.91,73.12,72.88,72.99,23606.0,62.4671,62.647,62.4414,62.5356,23606.0
2021-04-14 11:15:00,72.96,73.08,72.84,72.88,12496.0,62.5099,62.6127,62.4071,62.4414,12496.0
2021-04-14 11:20:00,72.89,73.16,72.88,73.16,16053.0,62.4499,62.6813,62.4414,62.6813,16053.0
2021-04-14 11:25:00,73.15,73.39,73.13,73.28,40043.0,62.6727,62.8783,62.6556,62.7841,40043.0
2021-04-14 11:30:00,73.29,73.35,73.03,73.21,38391.0,62.7926,62.844,62.5699,62.7241,38391.0
2021-04-14 11:35:00,73.23,73.32,73.15,73.18,35313.0,62.7412,62.8183,62.6727,62.6984,35313.0
2021-04-14 11:40:00,73.22,73.46,73.22,73.29,27079.0,62.7327,62.9383,62.7327,62.7926,27079.0
2021-04-14 11:45:00,73.25,73.34,73.15,73.17,27627.0,62.7584,62.8355,62.6727,62.6898,27627.0
2021-04-14 11:50:00,73.17,73.2,73.03,73.05,18776.0,62.6898,62.7155,62.5699,62.587,18776.0
2021-04-14 11:55:00,73.07,73.18,73.03,73.09,12858.0,62.6042,62.6984,62.5699,62.6213,12858.0
2021-04-14 12:00:00,73.14,73.2,72.95,73.15,22596.0,62.6641,62.7155,62.5013,62.6727,22596.0
2021-04-14 12:05:00,73.14,73.24,73.04,73.1,19078.0,62.6641,62.7498,62.5784,62.6299,19078.0
2021-04-14 12:10:00,73.12,73.27,73.07,73.22,22138.0,62.647,62.7755,62.6042,62.7327,22138.0
2021-04-14 12:15:00,73.25,73.51,73.19,73.48,37668.0,62.7584,62.9811,62.707,62.9554,37668.0
2021-04-14 12:20:00,73.47,73.47,73.17,73.22,18705.0,62.9469,62.9469,62.6898,62.7327,18705.0
2021-04-14 12:25:00,73.2,73.2,72.91,72.95,20851.0,62.7155,62.7155,62.4671,62.5013,20851.0
2021-04-14 12:30:00,72.96,73.02,72.91,72.96,8916.0,62.5099,62.5613,62.4671,62.5099,8916.0
2021-04-14 12:35:00,72.92,73.04,72.89,73.01,10438.0,62.4756,62.5784,62.4499,62.5527,10438.0
2021-04-14 12:40:00,73.04,73.07,72.97,72.98,7339.0,62.5784,62.6042,62.5185,62.527,7339.0
2021-04-14 12:45:00,72.97,73.03,72.78,72.78,11086.0,62.5185,62.5699,62.3557,62.3557,11086.0
2021-04-14 12:50:00,72.79,72.83,72.68,72.7,9047.0,62.3643,62.3985,62.27,62.2871,9047.0
2021-04-14 12:55:00,72.72,72.75,72.55,72.57,13890.0,62.3043,62.33,62.1586,62.1758,13890.0
2021-04-14 13:00:00,72.58,72.68,72.48,72.65,22905.0,62.1843,62.27,62.0987,62.2443,22905.0
2021-04-14 13:05:00,72.65,72.69,72.61,72.61,10756.0,62.2443,62.2786,62.21,62.21,10756.0
2021-04-14 13:10:00,72.59,72.59,72.38,72.44,9446.0,62.1929,62.1929,62.013,62.0644,9446.0
2021-04-14 13:15:00,72.44,72.65,72.44,72.51,23271.0,62.0644,62.2443,62.0644,62.1244,23271.0
2021-04-14 13:20:00,72.52,72.7,72.51,72.56,8579.0,62.1329,62.2871,62.1244,62.1672,8579.0
2021-04-14 13:25:00,72.56,72.57,72.45,72.46,11882.0,62.1672,62.1758,62.073,62.0815,11882.0
2021-04-14 13:30:00,72.47,72.53,72.41,72.43,6840.0,62.0901,62.1415,62.0387,62.0558,6840.0
2021-04-14 13:35:00,72.44,72.47,72.32,72.42,7086.0,62.0644,62.0901,61.9616,62.0473,7086.0
2021-04-14 13:40:00,72.4,72.52,72.37,72.39,9230.0,62.0301,62.1329,62.0044,62.0215,9230.0
2021-04-14 13:45:00,72.44,72.72,72.42,72.71,13092.0,62.0644,62.3043,62.0473,62.2957,13092.0
2021-04-14 13:50:00,72.73,72.83,72.64,72.65,9643.0,62.3129,62.3985,62.2357,62.2443,9643.0
2021-04-14 13:55:00,72.7,72.75,72.46,72.53,8461.0,62.2871,62.33,62.0815,62.1415,8461.0
2021-04-14 14:00:00,72.48,72.56,72.39,72.56,10944.0,62.0987,62.1672,62.0215,62.1672,10944.0
2021-04-14 14:05:00,72.47,72.47,72.14,72.14,7643.0,62.0901,62.0901,61.8074,61.8074,7643.0
2021-04-14 14:10:00,72.17,72.5,72.12,72.48,9956.0,61.8331,62.1158,61.7902,62.0987,9956.0
2021-04-14 14:15:00,72.47,72.5,72.26,72.31,11710.0,62.0901,62.1158,61.9102,61.953,11710.0
2021-04-14 14:20:00,72.32,72.54,72.31,72.53,9229.0,61.9616,62.1501,61.953,62.1415,9229.0
2021-04-14 14:25:00,72.55,72.65,72.42,72.53,12760.0,62.1586,62.2443,62.0473,62.1415,12760.0
2021-04-14 14:30:00,72.59,72.61,72.39,72.39,6108.0,62.1929,62.21,62.0215,62.0215,6108.0
2021-04-14 14:35:00,72.38,72.52,72.35,72.47,7448.0,62.013,62.1329,61.9873,62.0901,7448.0
2021-04-14 14:40:00,72.49,72.58,72.41,72.54,10832.0,62.1072,62.1843,62.0387,62.1501,10832.0
2021-04-14 14:45:00,72.54,72.59,72.43,72.43,9414.0,62.1501,62.1929,62.0558,62.0558,9414.0
2021-04-14 14:50:00,72.43,72.45,72.35,72.4,16089.0,62.0558,62.073,61.9873,62.0301,16089.0
2021-04-14 14:55:00,72.43,72.43,72.11,72.17,11977.0,62.0558,62.0558,61.7817,61.8331,11977.0
2021-04-14 15:00:00,72.15,72.15,71.98,72.11,24403.0,61.8159,61.8159,61.6703,61.7817,24403.0
2021-04-14 15:05:00,72.08,72.15,72.01,72.11,19224.0,61.756,61.8159,61.696,61.7817,19224.0
2021-04-14 15:10:00,72.14,72.25,72.06,72.24,14019.0,61.8074,61.9016,61.7388,61.893,14019.0
2021-04-14 15:15:00,72.21,72.31,72.16,72.16,11728.0,61.8673,61.953,61.8245,61.8245,11728.0
2021-04-14 15:20:00,72.17,72.29,72.03,72.27,15863.0,61.8331,61.9359,61.7131,61.9187,15863.0
2021-04-14 15:25:00,72.3,72.32,72.18,72.28,17536.0,61.9444,61.9616,61.8416,61.9273,17536.0
2021-04-14 15:30:00,72.29,72.49,72.29,72.42,26938.0,61.9359,62.1072,61.9359,62.0473,26938.0
2021-04-14 15:35:00,72.4,72.4,72.14,72.22,35365.0,62.0301,62.0301,61.8074,61.8759,35365.0
2021-04-14 15:40:00,72.22,72.3,72.15,72.27,37639.0,61.8759,61.9444,61.8159,61.9187,37639.0
2021-04-14 15:45:00,72.27,72.27,72.14,72.27,23054.0,61.9187,61.9187,61.8074,61.9187,23054.0
2021-04-14 15:50:00,72.28,72.33,72.15,72.2,52068.0,61.9273,61.9701,61.8159,61.8588,52068.0
2021-04-14 15:55:00,72.2,72.3,72.13,72.3,135407.0,61.8588,61.9444,61.7988,61.9444,135407.0
2021-04-15 09:30:00,72.2,72.21,71.37,71.55,86297.0,61.8588,61.8673,61.1476,61.3019,86297.0
2021-04-15 09:35:00,71.53,71.89,71.4,71.4,31719.0,61.2847,61.5932,61.1733,61.1733,31719.0
2021-04-15 09:40:00,71.3,71.4,71.09,71.16,21549.0,61.0877,61.1733,60.9077,60.9677,21549.0
2021-04-15 09:45:00,71.15,71.2,70.87,70.87,31930.0,60.9592,61.002,60.7193,60.7193,31930.0
2021-04-15 09:50:00,70.95,71.1,70.71,70.93,69372.0,60.7878,60.9163,60.5822,60.7707,69372.0
2021-04-15 09:55:00,70.91,71.35,70.91,71.35,36836.0,60.7535,61.1305,60.7535,61.1305,36836.0
2021-04-15 10:00:00,71.43,71.45,71.15,71.19,21312.0,61.1991,61.2162,60.9592,60.9934,21312.0
2021-04-15 10:05:00,71.21,71.26,70.85,70.94,24664.0,61.0106,61.0534,60.7021,60.7792,24664.0
2021-04-15 10:10:00,70.94,71.08,70.72,70.75,49982.0,60.7792,60.8992,60.5907,60.6164,49982.0
2021-04-15 10:15:00,70.73,70.96,70.6,70.8,38140.0,60.5993,60.7964,60.4879,60.6593,38140.0
2021-04-15 10:20:00,70.8,71.42,70.79,71.28,40263.0,60.6593,61.1905,60.6507,61.0705,40263.0
2021-04-15 10:25:00,71.27,71.34,71.2,71.27,12508.0,61.062,61.1219,61.002,61.062,12508.0
2021-04-15 10:30:00,71.33,71.36,71.11,71.15,21202.0,61.1134,61.1391,60.9249,60.9592,21202.0
2021-04-15 10:35:00,71.15,71.29,71.08,71.11,14391.0,60.9592,61.0791,60.8992,60.9249,14391.0
2021-04-15 10:40:00,71.12,71.33,71.03,71.3,14980.0,60.9335,61.1134,60.8563,61.0877,14980.0
2021-04-15 10:45:00,71.27,71.41,71.2,71.22,34065.0,61.062,61.1819,61.002,61.0191,34065.0
2021-04-15 10:50:00,71.28,71.34,71.23,71.24,15220.0,61.0705,61.1219,61.0277,61.0363,15220.0
2021-04-15 10:55:00,71.26,71.41,71.19,71.2,24492.0,61.0534,61.1819,60.9934,61.002,24492.0
2021-04-15 11:00:00,71.23,71.39,71.19,71.28,20518.0,61.0277,61.1648,60.9934,61.0705,20518.0
2021-04-15 11:05:00,71.27,71.32,71.22,71.29,17808.0,61.062,61.1048,61.0191,61.0791,17808.0
2021-04-15 11:10:00,71.28,71.28,70.92,70.94,22817.0,61.0705,61.0705,60.7621,60.7792,22817.0
2021-04-15 11:15:00,70.92,71.01,70.89,70.95,15127.0,60.7621,60.8392,60.7364,60.7878,15127.0
2021-04-15 11:20:00,70.94,70.98,70.78,70.86,29463.0,60.7792,60.8135,60.6422,60.7107,29463.0
2021-04-15 11:25:00,70.86,70.86,70.69,70.74,29518.0,60.7107,60.7107,60.565,60.6079,29518.0
2021-04-15 11:30:00,70.73,70.91,70.69,70.84,17413.0,60.5993,60.7535,60.565,60.6936,17413.0
2021-04-15 11:35:00,70.8,71.08,70.8,71.07,19087.0,60.6593,60.8992,60.6593,60.8906,19087.0
2021-04-15 11:40:00,71.08,71.25,71.06,71.22,14531.0,60.8992,61.0448,60.882,61.0191,14531.0
2021-04-15 11:45:00,71.19,71.25,71.16,71.19,11800.0,60.9934,61.0448,60.9677,60.9934,11800.0
2021-04-15 11:50:00,71.18,71.27,71.11,71.15,7910.0,60.9849,61.062,60.9249,60.9592,7910.0
2021-04-15 11:55:00,71.16,71.23,71.11,71.16,7011.0,60.9677,61.0277,60.9249,60.9677,7011.0
2021-04-15 12:00:00,71.16,71.16,71.01,71.07,19224.0,60.9677,60.9677,60.8392,60.8906,19224.0
2021-04-15 12:05:00,71.06,71.19,71.06,71.08,17794.0,60.882,60.9934,60.882,60.8992,17794.0
2021-04-15 12:10:00,71.06,71.12,71.03,71.12,31473.0,60.882,60.9335,60.8563,60.9335,31473.0
2021-04-15 12:15:00,71.13,71.15,71.08,71.11,10259.0,60.942,60.9592,60.8992,60.9249,10259.0
2021-04-15 12:20:00,71.11,71.13,71.03,71.13,11611.0,60.9249,60.942,60.8563,60.942,11611.0
2021-04-15 12:25:00,71.1,71.1,70.97,70.99,21686.0,60.9163,60.9163,60.8049,60.8221,21686.0
2021-04-15 12:30:00,71.01,71.09,71.01,71.06,10207.0,60.8392,60.9077,60.8392,60.882,10207.0
2021-04-15 12:35:00,71.04,71.12,71.0,71.12,21027.0,60.8649,60.9335,60.8306,60.9335,21027.0
2021-04-15 12:40:00,71.06,71.08,70.9,70.91,8038.0,60.882,60.8992,60.745,60.7535,8038.0
2021-04-15 12:45:00,70.92,71.01,70.86,71.0,14991.0,60.7621,60.8392,60.7107,60.8306,14991.0
2021-04-15 12:50:00,71.01,71.04,70.93,71.0,9201.0,60.8392,60.8649,60.7707,60.8306,9201.0
2021-04-15 12:55:00,70.95,71.0,70.83,70.86,14975.0,60.7878,60.8306,60.685,60.7107,14975.0
2021-04-15 13:00:00,70.87,70.97,70.83,70.97,12630.0,60.7193,60.8049,60.685,60.8049,12630.0
2021-04-15 13:05:00,70.97,71.0,70.85,70.93,17539.0,60.8049,60.8306,60.7021,60.7707,17539.0
2021-04-15 13:10:00,70.92,70.94,70.7,70.77,21102.0,60.7621,60.7792,60.5736,60.6336,21102.0
2021-04-15 13:15:00,70.77,70.84,70.72,70.78,27222.0,60.6336,60.6936,60.5907,60.6422,27222.0
2021-04-15 13:20:00,70.78,70.87,70.71,70.86,31555.0,60.6422,60.7193,60.5822,60.7107,31555.0
2021-04-15 13:25:00,70.87,71.1,70.86,71.02,34933.0,60.7193,60.9163,60.7107,60.8478,34933.0
2021-04-15 13:30:00,70.98,71.12,70.97,71.07,12631.0,60.8135,60.9335,60.8049,60.8906,12631.0
2021-04-15 13:35:00,71.06,71.15,71.06,71.08,12207.0,60.882,60.9592,60.882,60.8992,12207.0
2021-04-15 13:40:00,71.07,71.16,71.03,71.16,13367.0,60.8906,60.9677,60.8563,60.9677,13367.0
2021-04-15 13:45:00,71.15,71.15,71.0,71.03,9144.0,60.9592,60.9592,60.8306,60.8563,9144.0
2021-04-15 13:50:00,71.02,71.08,71.0,71.05,17344.0,60.8478,60.8992,60.8306,60.8735,17344.0
2021-04-15 13:55:00,71.07,71.3,71.05,71.3,13488.0,60.8906,61.0877,60.8735,61.0877,13488.0
2021-04-15 14:00:00,71.29,71.42,71.29,71.42,26438.0,61.0791,61.1905,61.0791,61.1905,26438.0
2021-04-15 14:05:00,71.42,71.46,71.32,71.33,24090.0,61.1905,61.2248,61.1048,61.1134,24090.0
2021-04-15 14:10:00,71.31,71.32,71.17,71.17,9834.0,61.0962,61.1048,60.9763,60.9763,9834.0
2021-04-15 14:15:00,71.2,71.22,71.12,71.19,7810.0,61.002,61.0191,60.9335,60.9934,7810.0
2021-04-15 14:20:00,71.22,71.36,71.22,71.34,6597.0,61.0191,61.1391,61.0191,61.1219,6597.0
2021-04-15 14:25:00,71.34,71.5,71.31,71.45,9483.0,61.1219,61.259,61.0962,61.2162,9483.0
2021-04-15 14:30:00,71.41,71.48,71.4,71.48,11090.0,61.1819,61.2419,61.1733,61.2419,11090.0
2021-04-15 14:35:00,71.46,71.47,71.41,71.42,9839.0,61.2248,61.2333,61.1819,61.1905,9839.0
2021-04-15 14:40:00,71.42,71.45,71.31,71.33,21127.0,61.1905,61.2162,61.0962,61.1134,21127.0
2021-04-15 14:45:00,71.34,71.48,71.34,71.42,10911.0,61.1219,61.2419,61.1219,61.1905,10911.0
2021-04-15 14:50:00,71.44,71.52,71.37,71.46,9364.0,61.2076,61.2762,61.1476,61.2248,9364.0
2021-04-15 14:55:00,71.46,71.47,71.36,71.39,7340.0,61.2248,61.2333,61.1391,61.1648,7340.0
2021-04-15 15:00:00,71.38,71.48,71.38,71.45,20389.0,61.1562,61.2419,61.1562,61.2162,20389.0
2021-04-15 15:05:00,71.45,71.5,71.41,71.45,9611.0,61.2162,61.259,61.1819,61.2162,9611.0
2021-04-15 15:10:00,71.43,71.44,71.22,71.29,21408.0,61.1991,61.2076,61.0191,61.0791,21408.0
2021-04-15 15:15:00,71.29,71.32,71.23,71.28,9769.0,61.0791,61.1048,61.0277,61.0705,9769.0
2021-04-15 15:20:00,71.26,71.26,71.07,71.14,15543.0,61.0534,61.0534,60.8906,60.9506,15543.0
2021-04-15 15:25:00,71.14,71.15,71.05,71.06,10063.0,60.9506,60.9592,60.8735,60.882,10063.0
2021-04-15 15:30:00,71.07,71.14,70.98,70.98,25389.0,60.8906,60.9506,60.8135,60.8135,25389.0
2021-04-15 15:35:00,70.99,71.02,70.91,70.99,24434.0,60.8221,60.8478,60.7535,60.8221,24434.0
2021-04-15 15:40:00,70.99,71.13,70.93,71.13,27485.0,60.8221,60.942,60.7707,60.942,27485.0
2021-04-15 15:45:00,71.13,71.24,71.03,71.06,55651.0,60.942,61.0363,60.8563,60.882,55651.0
2021-04-15 15:50:00,71.04,71.09,70.98,70.99,66424.0,60.8649,60.9077,60.8135,60.8221,66424.0
2021-04-15 15:55:00,71.0,71.41,71.0,71.39,153627.0,60.8306,61.1819,60.8306,61.1648,153627.0
2021-04-16 09:30:00,72.82,73.45,72.35,73.34,263124.0,62.39,62.9297,61.9873,62.8355,263124.0
2021-04-16 09:35:00,73.33,73.8,72.93,72.97,209032.0,62.8269,63.2296,62.4842,62.5185,209032.0
2021-04-16 09:40:00,72.93,73.12,72.52,72.94,47789.0,62.4842,62.647,62.1329,62.4928,47789.0
2021-04-16 09:45:00,72.95,73.29,72.7,72.7,31748.0,62.5013,62.7926,62.2871,62.2871,31748.0
2021-04-16 09:50:00,72.74,72.76,71.95,72.02,34221.0,62.3214,62.3386,61.6446,61.7045,34221.0
2021-04-16 09:55:00,71.99,72.14,71.6,71.6,33831.0,61.6788,61.8074,61.3447,61.3447,33831.0
2021-04-16 10:00:00,71.65,71.75,71.4,71.5,40441.0,61.3875,61.4732,61.1733,61.259,40441.0
2021-04-16 10:05:00,71.46,71.7,71.22,71.34,45064.0,61.2248,61.4304,61.0191,61.1219,45064.0
2021-04-16 10:10:00,71.34,71.42,70.98,71.01,34586.0,61.1219,61.1905,60.8135,60.8392,34586.0
2021-04-16 10:15:00,71.01,71.37,70.94,71.31,36902.0,60.8392,61.1476,60.7792,61.0962,36902.0
2021-04-16 10:20:00,71.31,71.77,71.22,71.73,110823.0,61.0962,61.4904,61.0191,61.4561,110823.0
2021-04-16 10:25:00,71.75,71.95,71.53,71.64,67839.0,61.4732,61.6446,61.2847,61.379,67839.0
2021-04-16 10:30:00,71.64,71.8,71.49,71.49,56661.0,61.379,61.5161,61.2505,61.2505,56661.0
2021-04-16 10:35:00,71.4,72.13,71.32,72.13,87789.0,61.1733,61.7988,61.1048,61.7988,87789.0
2021-04-16 10:40:00,72.13,72.21,71.81,71.88,35047.0,61.7988,61.8673,61.5246,61.5846,35047.0
2021-04-16 10:45:00,71.88,72.1,71.76,71.85,22463.0,61.5846,61.7731,61.4818,61.5589,22463.0
2021-04-16 10:50:00,71.8,71.82,71.64,71.81,20307.0,61.5161,61.5332,61.379,61.5246,20307.0
2021-04-16 10:55:00,71.79,71.82,71.41,71.41,22069.0,61.5075,61.5332,61.1819,61.1819,22069.0
2021-04-16 11:00:00,71.41,71.75,71.38,71.69,21599.0,61.1819,61.4732,61.1562,61.4218,21599.0
2021-04-16 11:05:00,71.69,71.88,71.68,71.73,15178.0,61.4218,61.5846,61.4132,61.4561,15178.0
2021-04-16 11:10:00,71.74,71.82,71.62,71.77,15567.0,61.4646,61.5332,61.3618,61.4904,15567.0
2021-04-16 11:15:00,71.77,71.92,71.73,71.79,20334.0,61.4904,61.6189,61.4561,61.5075,20334.0
2021-04-16 11:20:00,71.82,72.0,71.81,71.9,17070.0,61.5332,61.6874,61.5246,61.6017,17070.0
2021-04-16 11:25:00,71.9,71.97,71.84,71.84,16985.0,61.6017,61.6617,61.5503,61.5503,16985.0
2021-04-16 11:30:00,71.84,71.96,71.76,71.95,27219.0,61.5503,61.6531,61.4818,61.6446,27219.0
2021-04-16 11:35:00,71.96,71.98,71.84,71.95,19823.0,61.6531,61.6703,61.5503,61.6446,19823.0
2021-04-16 11:40:00,71.97,72.09,71.93,71.97,20028.0,61.6617,61.7645,61.6274,61.6617,20028.0
2021-04-16 11:45:00,71.95,72.74,71.79,72.43,347852.0,61.6446,62.3214,61.5075,62.0558,347852.0
2021-04-16 11:50:00,72.45,72.59,72.15,72.19,83077.0,62.073,62.1929,61.8159,61.8502,83077.0
2021-04-16 11:55:00,72.21,72.27,72.08,72.12,34089.0,61.8673,61.9187,61.756,61.7902,34089.0
2021-04-16 12:00:00,72.09,72.46,72.07,72.45,76488.0,61.7645,62.0815,61.7474,62.073,76488.0
2021-04-16 12:05:00,72.43,72.46,72.04,72.07,69042.0,62.0558,62.0815,61.7217,61.7474,69042.0
2021-04-16 12:10:00,72.04,72.05,71.9,71.9,35698.0,61.7217,61.7302,61.6017,61.6017,35698.0
2021-04-16 12:15:00,71.89,72.12,71.82,71.95,61391.0,61.5932,61.7902,61.5332,61.6446,61391.0
2021-04-16 12:20:00,71.95,72.07,71.85,71.98,38684.0,61.6446,61.7474,61.5589,61.6703,38684.0
2021-04-16 12:25:00,71.95,72.05,71.88,72.05,29056.0,61.6446,61.7302,61.5846,61.7302,29056.0
2021-04-16 12:30:00,72.03,72.12,71.9,71.99,32630.0,61.7131,61.7902,61.6017,61.6788,32630.0
2021-04-16 12:35:00,71.95,72.16,71.89,72.07,42724.0,61.6446,61.8245,61.5932,61.7474,42724.0
2021-04-16 12:40:00,72.07,72.27,72.06,72.16,84993.0,61.7474,61.9187,61.7388,61.8245,84993.0
2021-04-16 12:45:00,72.19,72.36,71.94,72.34,396096.0,61.8502,61.9958,61.636,61.9787,396096.0
2021-04-16 12:50:00,72.34,72.58,72.3,72.5,140948.0,61.9787,62.1843,61.9444,62.1158,140948.0
2021-04-16 12:55:00,72.5,72.55,72.37,72.49,56198.0,62.1158,62.1586,62.0044,62.1072,56198.0
2021-04-16 13:00:00,72.48,72.5,72.37,72.41,37917.0,62.0987,62.1158,62.0044,62.0387,37917.0
2021-04-16 13:05:00,72.39,72.82,72.37,72.73,63415.0,62.0215,62.39,62.0044,62.3129,63415.0
2021-04-16 13:10:00,72.78,72.87,72.69,72.77,32473.0,62.3557,62.4328,62.2786,62.3471,32473.0
2021-04-16 13:15:00,72.77,72.92,72.65,72.88,31896.0,62.3471,62.4756,62.2443,62.4414,31896.0
2021-04-16 13:20:00,72.89,72.94,72.85,72.94,24400.0,62.4499,62.4928,62.4157,62.4928,24400.0
2021-04-16 13:25:00,72.94,73.24,72.93,73.01,106740.0,62.4928,62.7498,62.4842,62.5527,106740.0
2021-04-16 13:30:00,73.02,73.19,73.0,73.12,23690.0,62.5613,62.707,62.5442,62.647,23690.0
2021-04-16 13:35:00,73.11,73.26,73.07,73.15,51151.0,62.6384,62.7669,62.6042,62.6727,51151.0
2021-04-16 13:40:00,73.14,73.24,73.01,73.06,18182.0,62.6641,62.7498,62.5527,62.5956,18182.0
2021-04-16 13:45:00,73.07,73.1,72.98,73.03,33772.0,62.6042,62.6299,62.527,62.5699,33772.0
2021-04-16 13:50:00,73.0,73.05,72.93,72.93,18550.0,62.5442,62.587,62.4842,62.4842,18550.0
2021-04-16 13:55:00,72.95,72.96,72.8,72.81,25212.0,62.5013,62.5099,62.3728,62.3814,25212.0
2021-04-16 14:00:00,72.8,73.05,72.75,73.0,19595.0,62.3728,62.587,62.33,62.5442,19595.0
2021-04-16 14:05:00,73.01,73.03,72.78,72.8,28252.0,62.5527,62.5699,62.3557,62.3728,28252.0
2021-04-16 14:10:00,72.78,72.78,72.57,72.66,27944.0,62.3557,62.3557,62.1758,62.2529,27944.0
2021-04-16 14:15:00,72.66,72.69,72.56,72.59,16707.0,62.2529,62.2786,62.1672,62.1929,16707.0
2021-04-16 14:20:00,72.58,72.59,72.43,72.57,43714.0,62.1843,62.1929,62.0558,62.1758,43714.0
2021-04-16 14:25:00,72.56,72.63,72.49,72.53,13354.0,62.1672,62.2272,62.1072,62.1415,13354.0
2021-04-16 14:30:00,72.5,72.57,72.47,72.53,18361.0,62.1158,62.1758,62.0901,62.1415,18361.0
2021-04-16 14:35:00,72.52,72.52,72.38,72.4,14452.0,62.1329,62.1329,62.013,62.0301,14452.0
2021-04-16 14:40:00,72.38,72.53,72.38,72.47,11601.0,62.013,62.1415,62.013,62.0901,11601.0
2021-04-16 14:45:00,72.45,72.52,72.37,72.49,21061.0,62.073,62.1329,62.0044,62.1072,21061.0
2021-04-16 14:50:00,72.5,72.69,72.48,72.63,14314.0,62.1158,62.2786,62.0987,62.2272,14314.0
2021-04-16 14:55:00,72.65,72.72,72.62,72.63,9350.0,62.2443,62.3043,62.2186,62.2272,9350.0
2021-04-16 15:00:00,72.61,72.78,72.61,72.64,16155.0,62.21,62.3557,62.21,62.2357,16155.0
2021-04-16 15:05:00,72.64,72.73,72.61,72.66,10801.0,62.2357,62.3129,62.21,62.2529,10801.0
2021-04-16 15:10:00,72.65,72.83,72.65,72.75,68287.0,62.2443,62.3985,62.2443,62.33,68287.0
2021-04-16 15:15:00,72.73,72.79,72.72,72.74,16538.0,62.3129,62.3643,62.3043,62.3214,16538.0
2021-04-16 15:20:00,72.74,72.85,72.72,72.84,21776.0,62.3214,62.4157,62.3043,62.4071,21776.0
2021-04-16 15:25:00,72.84,72.85,72.77,72.8,17672.0,62.4071,62.4157,62.3471,62.3728,17672.0
2021-04-16 15:30:00,72.81,72.85,72.76,72.8,65591.0,62.3814,62.4157,62.3386,62.3728,65591.0
2021-04-16 15:35:00,72.8,72.87,72.71,72.85,48555.0,62.3728,62.4328,62.2957,62.4157,48555.0
2021-04-16 15:40:00,72.87,72.89,72.72,72.74,38769.0,62.4328,62.4499,62.3043,62.3214,38769.0
2021-04-16 15:45:00,72.73,72.76,72.58,72.61,89002.0,62.3129,62.3386,62.1843,62.21,89002.0
2021-04-16 15:50:00,72.61,72.62,72.43,72.44,61517.0,62.21,62.2186,62.0558,62.0644,61517.0
2021-04-16 15:55:00,72.45,72.56,72.4,72.51,191476.0,62.073,62.1672,62.0301,62.1244,191476.0
2021-04-19 09:30:00,72.01,72.65,71.99,72.14,88576.0,61.696,62.2443,61.6788,61.8074,88576.0
2021-04-19 09:35:00,72.21,72.49,72.16,72.25,27091.0,61.8673,62.1072,61.8245,61.9016,27091.0
2021-04-19 09:40:00,72.25,72.62,72.1,72.5,31987.0,61.9016,62.2186,61.7731,62.1158,31987.0
2021-04-19 09:45:00,72.48,72.65,72.16,72.47,45649.0,62.0987,62.2443,61.8245,62.0901,45649.0
2021-04-19 09:50:00,72.44,72.62,72.36,72.47,16800.0,62.0644,62.2186,61.9958,62.0901,16800.0
2021-04-19 09:55:00,72.48,72.51,72.26,72.27,18088.0,62.0987,62.1244,61.9102,61.9187,18088.0
2021-04-19 10:00:00,72.27,72.27,71.76,71.8,34281.0,61.9187,61.9187,61.4818,61.5161,34281.0
2021-04-19 10:05:00,71.78,71.78,71.44,71.53,76710.0,61.4989,61.4989,61.2076,61.2847,76710.0
2021-04-19 10:10:00,71.55,71.61,71.12,71.33,50087.0,61.3019,61.3533,60.9335,61.1134,50087.0
2021-04-19 10:15:00,71.31,71.54,71.31,71.37,22097.0,61.0962,61.2933,61.0962,61.1476,22097.0
2021-04-19 10:20:00,71.37,71.7,71.29,71.67,19369.0,61.1476,61.4304,61.0791,61.4047,19369.0
2021-04-19 10:25:00,71.68,71.78,71.59,71.73,24642.0,61.4132,61.4989,61.3361,61.4561,24642.0
2021-04-19 10:30:00,71.76,71.76,71.46,71.53,22030.0,61.4818,61.4818,61.2248,61.2847,22030.0
2021-04-19 10:35:00,71.53,71.64,71.28,71.32,15765.0,61.2847,61.379,61.0705,61.1048,15765.0
2021-04-19 10:40:00,71.27,71.27,70.82,70.85,111652.0,61.062,61.062,60.6764,60.7021,111652.0
2021-04-19 10:45:00,70.86,70.91,70.64,70.69,30638.0,60.7107,60.7535,60.5222,60.565,30638.0
2021-04-19 10:50:00,70.71,70.82,70.49,70.72,75473.0,60.5822,60.6764,60.3937,60.5907,75473.0
2021-04-19 10:55:00,70.73,70.79,70.55,70.63,32143.0,60.5993,60.6507,60.4451,60.5136,32143.0
2021-04-19 11:00:00,70.65,70.82,70.54,70.55,21717.0,60.5308,60.6764,60.4365,60.4451,21717.0
2021-04-19 11:05:00,70.53,70.66,70.35,70.35,50052.0,60.428,60.5393,60.2737,60.2737,50052.0
2021-04-19 11:10:00,70.36,70.45,70.17,70.21,28099.0,60.2823,60.3594,60.1195,60.1538,28099.0
2021-04-19 11:15:00,70.25,70.55,70.19,70.55,39156.0,60.1881,60.4451,60.1367,60.4451,39156.0
2021-04-19 11:20:00,70.53,70.54,70.36,70.42,22347.0,60.428,60.4365,60.2823,60.3337,22347.0
2021-04-19 11:25:00,70.42,70.71,70.4,70.71,31455.0,60.3337,60.5822,60.3166,60.5822,31455.0
2021-04-19 11:30:00,70.72,70.85,70.71,70.79,18277.0,60.5907,60.7021,60.5822,60.6507,18277.0
2021-04-19 11:35:00,70.77,70.86,70.68,70.69,41447.0,60.6336,60.7107,60.5565,60.565,41447.0
2021-04-19 11:40:00,70.69,70.73,70.37,70.4,28856.0,60.565,60.5993,60.2909,60.3166,28856.0
2021-04-19 11:45:00,70.39,70.46,70.28,70.43,28128.0,60.308,60.368,60.2138,60.3423,28128.0
2021-04-19 11:50:00,70.47,70.66,70.43,70.59,17278.0,60.3766,60.5393,60.3423,60.4794,17278.0
2021-04-19 11:55:00,70.56,70.61,70.33,70.33,14046.0,60.4537,60.4965,60.2566,60.2566,14046.0
2021-04-19 12:00:00,70.32,70.46,70.28,70.42,22230.0,60.248,60.368,60.2138,60.3337,22230.0
2021-04-19 12:05:00,70.43,70.43,70.22,70.31,32481.0,60.3423,60.3423,60.1624,60.2395,32481.0
2021-04-19 12:10:00,70.32,70.59,70.31,70.49,47141.0,60.248,60.4794,60.2395,60.3937,47141.0
2021-04-19 12:15:00,70.5,70.69,70.5,70.55,13704.0,60.4023,60.565,60.4023,60.4451,13704.0
2021-04-19 12:20:00,70.53,70.57,70.46,70.55,15216.0,60.428,60.4622,60.368,60.4451,15216.0
2021-04-19 12:25:00,70.55,70.64,70.48,70.64,17689.0,60.4451,60.5222,60.3851,60.5222,17689.0
2021-04-19 12:30:00,70.65,70.67,70.41,70.55,48419.0,60.5308,60.5479,60.3251,60.4451,48419.0
2021-04-19 12:35:00,70.6,70.71,70.55,70.7,19989.0,60.4879,60.5822,60.4451,60.5736,19989.0
2021-04-19 12:40:00,70.7,70.77,70.6,70.64,26851.0,60.5736,60.6336,60.4879,60.5222,26851.0
2021-04-19 12:45:00,70.64,70.64,70.3,70.33,44454.0,60.5222,60.5222,60.2309,60.2566,44454.0
2021-04-19 12:50:00,70.34,70.65,70.32,70.65,20370.0,60.2652,60.5308,60.248,60.5308,20370.0
2021-04-19 12:55:00,70.66,70.66,70.4,70.4,15961.0,60.5393,60.5393,60.3166,60.3166,15961.0
2021-04-19 13:00:00,70.41,70.54,70.4,70.48,8488.0,60.3251,60.4365,60.3166,60.3851,8488.0
2021-04-19 13:05:00,70.51,70.55,70.4,70.41,12320.0,60.4108,60.4451,60.3166,60.3251,12320.0
2021-04-19 13:10:00,70.38,70.47,70.34,70.42,20329.0,60.2994,60.3766,60.2652,60.3337,20329.0
2021-04-19 13:15:00,70.42,70.48,70.37,70.4,11572.0,60.3337,60.3851,60.2909,60.3166,11572.0
2021-04-19 13:20:00,70.41,70.51,70.4,70.47,7901.0,60.3251,60.4108,60.3166,60.3766,7901.0
2021-04-19 13:25:00,70.44,70.44,70.21,70.23,33039.0,60.3508,60.3508,60.1538,60.1709,33039.0
2021-04-19 13:30:00,70.22,70.33,70.18,70.22,43096.0,60.1624,60.2566,60.1281,60.1624,43096.0
2021-04-19 13:35:00,70.23,70.39,70.22,70.39,22433.0,60.1709,60.308,60.1624,60.308,22433.0
2021-04-19 13:40:00,70.38,70.64,70.35,70.52,76728.0,60.2994,60.5222,60.2737,60.4194,76728.0
2021-04-19 13:45:00,70.49,70.59,70.45,70.55,11163.0,60.3937,60.4794,60.3594,60.4451,11163.0
2021-04-19 13:50:00,70.57,70.62,70.37,70.39,10765.0,60.4622,60.5051,60.2909,60.308,10765.0
2021-04-19 13:55:00,70.39,70.52,70.37,70.5,13337.0,60.308,60.4194,60.2909,60.4023,13337.0
2021-04-19 14:00:00,70.49,70.53,70.44,70.49,12871.0,60.3937,60.428,60.3508,60.3937,12871.0
2021-04-19 14:05:00,70.51,70.56,70.37,70.42,12621.0,60.4108,60.4537,60.2909,60.3337,12621.0
2021-04-19 14:10:00,70.46,70.52,70.41,70.44,9347.0,60.368,60.4194,60.3251,60.3508,9347.0
2021-04-19 14:15:00,70.43,70.56,70.43,70.51,23792.0,60.3423,60.4537,60.3423,60.4108,23792.0
2021-04-19 14:20:00,70.51,70.56,70.44,70.55,29841.0,60.4108,60.4537,60.3508,60.4451,29841.0
2021-04-19 14:25:00,70.56,70.63,70.48,70.5,14015.0,60.4537,60.5136,60.3851,60.4023,14015.0
2021-04-19 14:30:00,70.5,70.52,70.4,70.5,14706.0,60.4023,60.4194,60.3166,60.4023,14706.0
2021-04-19 14:35:00,70.5,70.51,70.29,70.32,26677.0,60.4023,60.4108,60.2223,60.248,26677.0
2021-04-19 14:40:00,70.31,70.44,70.26,70.44,28588.0,60.2395,60.3508,60.1966,60.3508,28588.0
2021-04-19 14:45:00,70.39,70.49,70.34,70.48,26377.0,60.308,60.3937,60.2652,60.3851,26377.0
2021-04-19 14:50:00,70.47,70.47,70.35,70.4,10560.0,60.3766,60.3766,60.2737,60.3166,10560.0
2021-04-19 14:55:00,70.39,70.41,70.3,70.37,11851.0,60.308,60.3251,60.2309,60.2909,11851.0
2021-04-19 15:00:00,70.34,70.44,70.33,70.44,9151.0,60.2652,60.3508,60.2566,60.3508,9151.0
2021-04-19 15:05:00,70.43,70.58,70.43,70.53,19731.0,60.3423,60.4708,60.3423,60.428,19731.0
2021-04-19 15:10:00,70.53,70.55,70.45,70.45,13758.0,60.428,60.4451,60.3594,60.3594,13758.0
2021-04-19 15:15:00,70.46,70.54,70.35,70.37,15064.0,60.368,60.4365,60.2737,60.2909,15064.0
2021-04-19 15:20:00,70.35,70.42,70.34,70.41,11046.0,60.2737,60.3337,60.2652,60.3251,11046.0
2021-04-19 15:25:00,70.4,70.46,70.36,70.43,15557.0,60.3166,60.368,60.2823,60.3423,15557.0
2021-04-19 15:30:00,70.43,70.55,70.36,70.53,45484.0,60.3423,60.4451,60.2823,60.428,45484.0
2021-04-19 15:35:00,70.52,70.62,70.5,70.59,35900.0,60.4194,60.5051,60.4023,60.4794,35900.0
2021-04-19 15:40:00,70.6,70.72,70.6,70.66,29981.0,60.4879,60.5907,60.4879,60.5393,29981.0
2021-04-19 15:45:00,70.69,70.7,70.51,70.54,30191.0,60.565,60.5736,60.4108,60.4365,30191.0
2021-04-19 15:50:00,70.53,70.71,70.51,70.68,69373.0,60.428,60.5822,60.4108,60.5565,69373.0
2021-04-19 15:55:00,70.68,70.89,70.66,70.89,184263.0,60.5565,60.7364,60.5393,60.7364,184263.0
2021-04-20 09:30:00,70.08,70.57,69.77,70.04,191529.0,60.0424,60.4622,59.7768,60.0081,191529.0
2021-04-20 09:35:00,70.08,70.21,69.79,69.97,50735.0,60.0424,60.1538,59.7939,59.9482,50735.0
2021-04-20 09:40:00,69.94,70.06,69.79,70.06,61320.0,59.9225,60.0253,59.7939,60.0253,61320.0
2021-04-20 09:45:00,70.03,70.13,69.79,70.01,36216.0,59.9996,60.0852,59.7939,59.9824,36216.0
2021-04-20 09:50:00,70.02,70.02,69.66,69.78,50730.0,59.991,59.991,59.6826,59.7854,50730.0
2021-04-20 09:55:00,69.76,69.89,69.46,69.51,65671.0,59.7682,59.8796,59.5112,59.5541,65671.0
2021-04-20 10:00:00,69.51,69.62,69.44,69.51,127943.0,59.5541,59.6483,59.4941,59.5541,127943.0
2021-04-20 10:05:00,69.46,69.78,69.45,69.47,77533.0,59.5112,59.7854,59.5026,59.5198,77533.0
2021-04-20 10:10:00,69.46,69.6,69.45,69.48,46213.0,59.5112,59.6312,59.5026,59.5283,46213.0
2021-04-20 10:15:00,69.48,69.55,69.45,69.48,24588.0,59.5283,59.5883,59.5026,59.5283,24588.0
2021-04-20 10:20:00,69.5,69.57,69.43,69.52,31875.0,59.5455,59.6055,59.4855,59.5626,31875.0
2021-04-20 10:25:00,69.55,69.61,69.46,69.54,47816.0,59.5883,59.6397,59.5112,59.5798,47816.0
2021-04-20 10:30:00,69.53,69.61,69.37,69.46,81923.0,59.5712,59.6397,59.4341,59.5112,81923.0
2021-04-20 10:35:00,69.45,69.5,69.15,69.16,91630.0,59.5026,59.5455,59.2456,59.2542,91630.0
2021-04-20 10:40:00,69.16,69.17,68.56,68.56,84690.0,59.2542,59.2628,58.7401,58.7401,84690.0
2021-04-20 10:45:00,68.58,68.59,68.33,68.35,49862.0,58.7573,58.7658,58.5431,58.5602,49862.0
2021-04-20 10:50:00,68.32,68.34,68.15,68.15,45535.0,58.5345,58.5516,58.3888,58.3888,45535.0
2021-04-20 10:55:00,68.12,68.4,67.89,68.28,85202.0,58.3631,58.603,58.1661,58.5002,85202.0
2021-04-20 11:00:00,68.28,68.28,67.95,68.06,46445.0,58.5002,58.5002,58.2175,58.3117,46445.0
2021-04-20 11:05:00,68.08,68.1,67.78,67.92,46961.0,58.3289,58.346,58.0718,58.1918,46961.0
2021-04-20 11:10:00,67.92,68.17,67.82,67.99,42312.0,58.1918,58.406,58.1061,58.2518,42312.0
2021-04-20 11:15:00,67.94,68.01,67.76,67.79,22867.0,58.2089,58.2689,58.0547,58.0804,22867.0
2021-04-20 11:20:00,67.79,67.8,67.61,67.76,44714.0,58.0804,58.089,57.9262,58.0547,44714.0
2021-04-20 11:25:00,67.79,68.04,67.65,67.98,30078.0,58.0804,58.2946,57.9605,58.2432,30078.0
2021-04-20 11:30:00,68.0,68.04,67.86,67.98,28926.0,58.2603,58.2946,58.1404,58.2432,28926.0
2021-04-20 11:35:00,68.05,68.13,67.9,67.97,141674.0,58.3032,58.3717,58.1747,58.2346,141674.0
2021-04-20 11:40:00,67.98,68.38,67.96,68.28,34409.0,58.2432,58.5859,58.2261,58.5002,34409.0
2021-04-20 11:45:00,68.32,68.32,68.06,68.14,20856.0,58.5345,58.5345,58.3117,58.3803,20856.0
2021-04-20 11:50:00,68.17,68.27,68.01,68.25,18570.0,58.406,58.4917,58.2689,58.4745,18570.0
2021-04-20 11:55:00,68.21,68.5,68.15,68.47,18004.0,58.4403,58.6887,58.3888,58.663,18004.0
2021-04-20 12:00:00,68.49,68.57,68.21,68.33,30464.0,58.6801,58.7487,58.4403,58.5431,30464.0
2021-04-20 12:05:00,68.3,68.47,68.18,68.27,34775.0,58.5174,58.663,58.4145,58.4917,34775.0
2021-04-20 12:10:00,68.28,68.62,68.28,68.53,21759.0,58.5002,58.7915,58.5002,58.7144,21759.0
2021-04-20 12:15:00,68.53,68.74,68.47,68.48,28678.0,58.7144,58.8943,58.663,58.6716,28678.0
2021-04-20 12:20:00,68.46,68.54,68.4,68.48,12215.0,58.6544,58.723,58.603,58.6716,12215.0
2021-04-20 12:25:00,68.47,68.66,68.42,68.48,20846.0,58.663,58.8258,58.6202,58.6716,20846.0
2021-04-20 12:30:00,68.49,68.72,68.46,68.64,21690.0,58.6801,58.8772,58.6544,58.8087,21690.0
2021-04-20 12:35:00,68.62,68.74,68.54,68.55,14266.0,58.7915,58.8943,58.723,58.7316,14266.0
2021-04-20 12:40:00,68.57,68.61,68.48,68.51,10088.0,58.7487,58.783,58.6716,58.6973,10088.0
2021-04-20 12:45:00,68.5,68.59,68.47,68.53,10317.0,58.6887,58.7658,58.663,58.7144,10317.0
2021-04-20 12:50:00,68.54,68.55,68.44,68.51,14623.0,58.723,58.7316,58.6373,58.6973,14623.0
2021-04-20 12:55:00,68.53,68.66,68.53,68.65,32468.0,58.7144,58.8258,58.7144,58.8172,32468.0
2021-04-20 13:00:00,68.63,68.66,68.51,68.51,15081.0,58.8001,58.8258,58.6973,58.6973,15081.0
2021-04-20 13:05:00,68.51,68.6,68.46,68.52,15526.0,58.6973,58.7744,58.6544,58.7059,15526.0
2021-04-20 13:10:00,68.5,68.6,68.42,68.53,24486.0,58.6887,58.7744,58.6202,58.7144,24486.0
2021-04-20 13:15:00,68.53,68.66,68.52,68.6,17371.0,58.7144,58.8258,58.7059,58.7744,17371.0
2021-04-20 13:20:00,68.62,68.64,68.48,68.59,19959.0,58.7915,58.8087,58.6716,58.7658,19959.0
2021-04-20 13:25:00,68.59,68.6,68.45,68.56,18353.0,58.7658,58.7744,58.6459,58.7401,18353.0
2021-04-20 13:30:00,68.58,68.59,68.46,68.46,9136.0,58.7573,58.7658,58.6544,58.6544,9136.0
2021-04-20 13:35:00,68.48,68.57,68.38,68.57,19559.0,58.6716,58.7487,58.5859,58.7487,19559.0
2021-04-20 13:40:00,68.55,68.55,68.38,68.53,10435.0,58.7316,58.7316,58.5859,58.7144,10435.0
2021-04-20 13:45:00,68.52,68.54,68.43,68.47,14856.0,58.7059,58.723,58.6287,58.663,14856.0
2021-04-20 13:50:00,68.46,68.55,68.4,68.53,60669.0,58.6544,58.7316,58.603,58.7144,60669.0
2021-04-20 13:55:00,68.56,68.64,68.51,68.64,13977.0,58.7401,58.8087,58.6973,58.8087,13977.0
2021-04-20 14:00:00,68.62,68.88,68.61,68.79,120544.0,58.7915,59.0143,58.783,58.9372,120544.0
2021-04-20 14:05:00,68.78,68.98,68.78,68.92,22876.0,58.9286,59.1,58.9286,59.0486,22876.0
2021-04-20 14:10:00,68.9,68.95,68.85,68.92,19044.0,59.0314,59.0743,58.9886,59.0486,19044.0
2021-04-20 14:15:00,68.92,69.04,68.83,68.96,22414.0,59.0486,59.1514,58.9714,59.0828,22414.0
2021-04-20 14:20:00,68.98,69.08,68.88,68.93,25011.0,59.1,59.1856,59.0143,59.0571,25011.0
2021-04-20 14:25:00,68.93,68.96,68.78,68.82,15532.0,59.0571,59.0828,58.9286,58.9629,15532.0
2021-04-20 14:30:00,68.83,68.83,68.67,68.67,13046.0,58.9714,58.9714,58.8344,58.8344,13046.0
2021-04-20 14:35:00,68.67,68.79,68.66,68.71,21269.0,58.8344,58.9372,58.8258,58.8686,21269.0
2021-04-20 14:40:00,68.75,68.81,68.66,68.78,18848.0,58.9029,58.9543,58.8258,58.9286,18848.0
2021-04-20 14:45:00,68.79,68.87,68.75,68.77,21314.0,58.9372,59.0057,58.9029,58.92,21314.0
2021-04-20 14:50:00,68.79,68.9,68.74,68.81,17578.0,58.9372,59.0314,58.8943,58.9543,17578.0
2021-04-20 14:55:00,68.81,68.82,68.57,68.57,24970.0,58.9543,58.9629,58.7487,58.7487,24970.0
2021-04-20 15:00:00,68.6,68.77,68.58,68.77,13188.0,58.7744,58.92,58.7573,58.92,13188.0
2021-04-20 15:05:00,68.75,68.87,68.74,68.86,14369.0,58.9029,59.0057,58.8943,58.9972,14369.0
2021-04-20 15:10:00,68.85,68.92,68.78,68.83,20263.0,58.9886,59.0486,58.9286,58.9714,20263.0
2021-04-20 15:15:00,68.86,68.87,68.77,68.78,18379.0,58.9972,59.0057,58.92,58.9286,18379.0
2021-04-20 15:20:00,68.77,68.9,68.76,68.79,17842.0,58.92,59.0314,58.9115,58.9372,17842.0
2021-04-20 15:25:00,68.83,68.83,68.69,68.71,19031.0,58.9714,58.9714,58.8515,58.8686,19031.0
2021-04-20 15:30:00,68.73,68.8,68.59,68.78,24840.0,58.8858,58.9457,58.7658,58.9286,24840.0
2021-04-20 15:35:00,68.78,68.87,68.73,68.76,46979.0,58.9286,59.0057,58.8858,58.9115,46979.0
2021-04-20 15:40:00,68.77,68.79,68.61,68.66,38260.0,58.92,58.9372,58.783,58.8258,38260.0
2021-04-20 15:45:00,68.66,68.69,68.61,68.62,42110.0,58.8258,58.8515,58.783,58.7915,42110.0
2021-04-20 15:50:00,68.63,68.72,68.57,68.6,76778.0,58.8001,58.8772,58.7487,58.7744,76778.0
2021-04-20 15:55:00,68.59,68.83,68.57,68.73,197522.0,58.7658,58.9714,58.7487,58.8858,197522.0
2021-04-21 09:30:00,67.79,68.65,67.43,68.36,96427.0,58.0804,58.8172,57.772,58.5688,96427.0
2021-04-21 09:35:00,68.35,68.86,68.05,68.83,37331.0,58.5602,58.9972,58.3032,58.9714,37331.0
2021-04-21 09:40:00,68.86,69.13,68.69,68.79,25828.0,58.9972,59.2285,58.8515,58.9372,25828.0
2021-04-21 09:45:00,68.84,69.09,68.62,69.09,21133.0,58.98,59.1942,58.7915,59.1942,21133.0
2021-04-21 09:50:00,69.08,69.15,68.84,69.13,24519.0,59.1856,59.2456,58.98,59.2285,24519.0
2021-04-21 09:55:00,69.11,69.11,68.7,68.91,16344.0,59.2113,59.2113,58.8601,59.04,16344.0
2021-04-21 10:00:00,68.96,69.28,68.92,68.95,22223.0,59.0828,59.357,59.0486,59.0743,22223.0
2021-04-21 10:05:00,69.02,69.33,69.02,69.22,28819.0,59.1342,59.3998,59.1342,59.3056,28819.0
2021-04-21 10:10:00,69.28,69.5,69.2,69.39,17566.0,59.357,59.5455,59.2885,59.4512,17566.0
2021-04-21 10:15:00,69.36,69.71,69.3,69.71,22004.0,59.4255,59.7254,59.3741,59.7254,22004.0
2021-04-21 10:20:00,69.66,69.87,69.63,69.78,22362.0,59.6826,59.8625,59.6569,59.7854,22362.0
2021-04-21 10:25:00,69.82,69.85,69.6,69.7,16472.0,59.8197,59.8454,59.6312,59.7168,16472.0
2021-04-21 10:30:00,69.66,70.02,69.66,70.0,35077.0,59.6826,59.991,59.6826,59.9739,35077.0
2021-04-21 10:35:00,70.0,70.23,69.97,70.07,109672.0,59.9739,60.1709,59.9482,60.0338,109672.0
2021-04-21 10:40:00,70.1,70.15,69.86,70.15,31574.0,60.0595,60.1024,59.8539,60.1024,31574.0
2021-04-21 10:45:00,70.1,70.19,70.04,70.17,19985.0,60.0595,60.1367,60.0081,60.1195,19985.0
2021-04-21 10:50:00,70.15,70.35,70.13,70.26,28648.0,60.1024,60.2737,60.0852,60.1966,28648.0
2021-04-21 10:55:00,70.26,70.34,70.04,70.08,16033.0,60.1966,60.2652,60.0081,60.0424,16033.0
2021-04-21 11:00:00,70.08,70.3,70.03,70.3,21298.0,60.0424,60.2309,59.9996,60.2309,21298.0
2021-04-21 11:05:00,70.3,70.3,69.95,70.02,21445.0,60.2309,60.2309,59.931,59.991,21445.0
2021-04-21 11:10:00,70.02,70.05,69.86,69.88,13794.0,59.991,60.0167,59.8539,59.8711,13794.0
2021-04-21 11:15:00,69.9,70.02,69.84,69.88,16088.0,59.8882,59.991,59.8368,59.8711,16088.0
2021-04-21 11:20:00,69.83,69.91,69.76,69.89,33357.0,59.8282,59.8968,59.7682,59.8796,33357.0
2021-04-21 11:25:00,69.88,69.99,69.71,69.8,18213.0,59.8711,59.9653,59.7254,59.8025,18213.0
2021-04-21 11:30:00,69.81,69.91,69.74,69.81,29350.0,59.8111,59.8968,59.7511,59.8111,29350.0
2021-04-21 11:35:00,69.79,69.82,69.59,69.69,11359.0,59.7939,59.8197,59.6226,59.7083,11359.0
2021-04-21 11:40:00,69.65,69.92,69.62,69.91,12884.0,59.674,59.9053,59.6483,59.8968,12884.0
2021-04-21 11:45:00,69.92,69.94,69.83,69.84,11629.0,59.9053,59.9225,59.8282,59.8368,11629.0
2021-04-21 11:50:00,69.83,69.97,69.83,69.92,9317.0,59.8282,59.9482,59.8282,59.9053,9317.0
2021-04-21 11:55:00,69.92,69.96,69.86,69.91,12242.0,59.9053,59.9396,59.8539,59.8968,12242.0
2021-04-21 12:00:00,69.89,70.03,69.87,70.03,14165.0,59.8796,59.9996,59.8625,59.9996,14165.0
2021-04-21 12:05:00,70.02,70.1,69.96,69.96,14906.0,59.991,60.0595,59.9396,59.9396,14906.0
2021-04-21 12:10:00,69.98,70.13,69.97,69.98,20068.0,59.9567,60.0852,59.9482,59.9567,20068.0
2021-04-21 12:15:00,69.96,70.01,69.9,69.97,6717.0,59.9396,59.9824,59.8882,59.9482,6717.0
2021-04-21 12:20:00,69.99,70.2,69.97,70.16,17904.0,59.9653,60.1452,59.9482,60.111,17904.0
2021-04-21 12:25:00,70.19,70.19,70.11,70.13,7509.0,60.1367,60.1367,60.0681,60.0852,7509.0
2021-04-21 12:30:00,70.12,70.29,70.12,70.28,8619.0,60.0767,60.2223,60.0767,60.2138,8619.0
2021-04-21 12:35:00,70.27,70.66,70.27,70.6,32847.0,60.2052,60.5393,60.2052,60.4879,32847.0
2021-04-21 12:40:00,70.61,70.62,70.37,70.37,18612.0,60.4965,60.5051,60.2909,60.2909,18612.0
2021-04-21 12:45:00,70.36,70.47,70.31,70.33,18052.0,60.2823,60.3766,60.2395,60.2566,18052.0
2021-04-21 12:50:00,70.32,70.32,70.17,70.22,27025.0,60.248,60.248,60.1195,60.1624,27025.0
2021-04-21 12:55:00,70.21,70.3,70.17,70.26,22739.0,60.1538,60.2309,60.1195,60.1966,22739.0
2021-04-21 13:00:00,70.27,70.28,70.14,70.15,25424.0,60.2052,60.2138,60.0938,60.1024,25424.0
2021-04-21 13:05:00,70.16,70.17,69.94,69.98,27684.0,60.111,60.1195,59.9225,59.9567,27684.0
2021-04-21 13:10:00,69.98,70.0,69.82,69.98,18267.0,59.9567,59.9739,59.8197,59.9567,18267.0
2021-04-21 13:15:00,69.94,70.02,69.87,70.02,8976.0,59.9225,59.991,59.8625,59.991,8976.0
2021-04-21 13:20:00,70.03,70.17,70.03,70.14,9884.0,59.9996,60.1195,59.9996,60.0938,9884.0
2021-04-21 13:25:00,70.14,70.14,69.91,69.91,14194.0,60.0938,60.0938,59.8968,59.8968,14194.0
2021-04-21 13:30:00,69.92,69.99,69.89,69.96,10824.0,59.9053,59.9653,59.8796,59.9396,10824.0
2021-04-21 13:35:00,69.97,69.97,69.81,69.84,11394.0,59.9482,59.9482,59.8111,59.8368,11394.0
2021-04-21 13:40:00,69.86,69.9,69.79,69.87,16869.0,59.8539,59.8882,59.7939,59.8625,16869.0
2021-04-21 13:45:00,69.86,70.02,69.83,69.98,8560.0,59.8539,59.991,59.8282,59.9567,8560.0
2021-04-21 13:50:00,69.95,70.06,69.95,70.06,15224.0,59.931,60.0253,59.931,60.0253,15224.0
2021-04-21 13:55:00,70.03,70.13,70.02,70.12,9925.0,59.9996,60.0852,59.991,60.0767,9925.0
2021-04-21 14:00:00,70.13,70.31,70.12,70.16,17083.0,60.0852,60.2395,60.0767,60.111,17083.0
2021-04-21 14:05:00,70.2,70.28,70.06,70.09,6178.0,60.1452,60.2138,60.0253,60.051,6178.0
2021-04-21 14:10:00,70.08,70.17,70.02,70.17,17030.0,60.0424,60.1195,59.991,60.1195,17030.0
2021-04-21 14:15:00,70.15,70.29,70.08,70.29,10521.0,60.1024,60.2223,60.0424,60.2223,10521.0
2021-04-21 14:20:00,70.3,70.31,70.19,70.2,9027.0,60.2309,60.2395,60.1367,60.1452,9027.0
2021-04-21 14:25:00,70.22,70.38,70.22,70.38,22971.0,60.1624,60.2994,60.1624,60.2994,22971.0
2021-04-21 14:30:00,70.39,70.45,70.31,70.31,10302.0,60.308,60.3594,60.2395,60.2395,10302.0
2021-04-21 14:35:00,70.29,70.36,70.24,70.25,10700.0,60.2223,60.2823,60.1795,60.1881,10700.0
2021-04-21 14:40:00,70.23,70.26,70.17,70.22,9918.0,60.1709,60.1966,60.1195,60.1624,9918.0
2021-04-21 14:45:00,70.24,70.3,70.2,70.2,11940.0,60.1795,60.2309,60.1452,60.1452,11940.0
2021-04-21 14:50:00,70.2,70.37,70.19,70.35,8707.0,60.1452,60.2909,60.1367,60.2737,8707.0
2021-04-21 14:55:00,70.35,70.39,70.33,70.36,7792.0,60.2737,60.308,60.2566,60.2823,7792.0
2021-04-21 15:00:00,70.35,70.48,70.33,70.43,23176.0,60.2737,60.3851,60.2566,60.3423,23176.0
2021-04-21 15:05:00,70.43,70.46,70.37,70.42,17255.0,60.3423,60.368,60.2909,60.3337,17255.0
2021-04-21 15:10:00,70.41,70.45,70.34,70.36,13237.0,60.3251,60.3594,60.2652,60.2823,13237.0
2021-04-21 15:15:00,70.38,70.43,70.32,70.35,18776.0,60.2994,60.3423,60.248,60.2737,18776.0
2021-04-21 15:20:00,70.35,70.35,70.18,70.26,13151.0,60.2737,60.2737,60.1281,60.1966,13151.0
2021-04-21 15:25:00,70.24,70.36,70.17,70.19,13513.0,60.1795,60.2823,60.1195,60.1367,13513.0
2021-04-21 15:30:00,70.2,70.4,70.11,70.4,39032.0,60.1452,60.3166,60.0681,60.3166,39032.0
2021-04-21 15:35:00,70.38,70.44,70.15,70.17,50232.0,60.2994,60.3508,60.1024,60.1195,50232.0
2021-04-21 15:40:00,70.18,70.23,70.09,70.23,21393.0,60.1281,60.1709,60.051,60.1709,21393.0
2021-04-21 15:45:00,70.22,70.39,70.17,70.33,34342.0,60.1624,60.308,60.1195,60.2566,34342.0
2021-04-21 15:50:00,70.35,70.45,70.22,70.39,68142.0,60.2737,60.3594,60.1624,60.308,68142.0
2021-04-21 15:55:00,70.4,70.49,70.2,70.41,148427.0,60.3166,60.3937,60.1452,60.3251,148427.0
2021-04-22 09:30:00,70.34,70.59,69.19,69.39,84465.0,60.2652,60.4794,59.2799,59.4512,84465.0
2021-04-22 09:35:00,69.37,69.57,68.8,68.95,74713.0,59.4341,59.6055,58.9457,59.0743,74713.0
2021-04-22 09:40:00,68.89,69.3,68.75,68.98,87015.0,59.0229,59.3741,58.9029,59.1,87015.0
2021-04-22 09:45:00,69.0,69.07,68.13,68.66,152871.0,59.1171,59.1771,58.3717,58.8258,152871.0
2021-04-22 09:50:00,68.7,69.44,68.64,69.41,81369.0,58.8601,59.4941,58.8087,59.4684,81369.0
2021-04-22 09:55:00,69.4,69.6,69.09,69.44,68215.0,59.4598,59.6312,59.1942,59.4941,68215.0
2021-04-22 10:00:00,69.47,69.5,68.67,68.89,43971.0,59.5198,59.5455,58.8344,59.0229,43971.0
2021-04-22 10:05:00,68.9,69.39,68.9,69.26,32577.0,59.0314,59.4512,59.0314,59.3399,32577.0
2021-04-22 10:10:00,69.25,69.91,69.11,69.79,93121.0,59.3313,59.8968,59.2113,59.7939,93121.0
2021-04-22 10:15:00,69.72,69.78,68.95,68.98,39304.0,59.734,59.7854,59.0743,59.1,39304.0
2021-04-22 10:20:00,68.99,69.11,68.88,69.09,41942.0,59.1085,59.2113,59.0143,59.1942,41942.0
2021-04-22 10:25:00,69.13,69.16,68.6,68.63,26659.0,59.2285,59.2542,58.7744,58.8001,26659.0
2021-04-22 10:30:00,68.6,68.7,68.45,68.56,117463.0,58.7744,58.8601,58.6459,58.7401,117463.0
2021-04-22 10:35:00,68.51,68.88,68.47,68.65,62180.0,58.6973,59.0143,58.663,58.8172,62180.0
2021-04-22 10:40:00,68.66,68.81,68.64,68.73,42265.0,58.8258,58.9543,58.8087,58.8858,42265.0
2021-04-22 10:45:00,68.74,68.84,68.57,68.79,39003.0,58.8943,58.98,58.7487,58.9372,39003.0
2021-04-22 10:50:00,68.87,69.24,68.87,69.07,30978.0,59.0057,59.3227,59.0057,59.1771,30978.0
2021-04-22 10:55:00,69.18,69.22,68.97,69.03,25658.0,59.2713,59.3056,59.0914,59.1428,25658.0
2021-04-22 11:00:00,69.04,69.62,69.0,69.62,57284.0,59.1514,59.6483,59.1171,59.6483,57284.0
2021-04-22 11:05:00,69.62,69.92,69.6,69.68,78031.0,59.6483,59.9053,59.6312,59.6997,78031.0
2021-04-22 11:10:00,69.66,69.67,69.34,69.54,25502.0,59.6826,59.6911,59.4084,59.5798,25502.0
2021-04-22 11:15:00,69.54,69.83,69.54,69.74,20734.0,59.5798,59.8282,59.5798,59.7511,20734.0
2021-04-22 11:20:00,69.77,69.93,69.73,69.91,16801.0,59.7768,59.9139,59.7425,59.8968,16801.0
2021-04-22 11:25:00,69.95,69.98,69.73,69.86,31717.0,59.931,59.9567,59.7425,59.8539,31717.0
2021-04-22 11:30:00,69.85,69.88,69.7,69.77,13445.0,59.8454,59.8711,59.7168,59.7768,13445.0
2021-04-22 11:35:00,69.8,69.94,69.77,69.9,24653.0,59.8025,59.9225,59.7768,59.8882,24653.0
2021-04-22 11:40:00,69.91,70.02,69.8,70.01,13759.0,59.8968,59.991,59.8025,59.9824,13759.0
2021-04-22 11:45:00,70.0,70.02,69.85,69.85,18344.0,59.9739,59.991,59.8454,59.8454,18344.0
2021-04-22 11:50:00,69.83,69.87,69.77,69.82,14264.0,59.8282,59.8625,59.7768,59.8197,14264.0
2021-04-22 11:55:00,69.83,69.92,69.71,69.72,10022.0,59.8282,59.9053,59.7254,59.734,10022.0
2021-04-22 12:00:00,69.68,69.69,69.52,69.63,18780.0,59.6997,59.7083,59.5626,59.6569,18780.0
2021-04-22 12:05:00,69.6,69.62,69.5,69.55,14179.0,59.6312,59.6483,59.5455,59.5883,14179.0
2021-04-22 12:10:00,69.58,69.6,69.36,69.43,22235.0,59.614,59.6312,59.4255,59.4855,22235.0
2021-04-22 12:15:00,69.43,69.47,69.29,69.43,19079.0,59.4855,59.5198,59.3656,59.4855,19079.0
2021-04-22 12:20:00,69.45,69.63,69.45,69.51,16133.0,59.5026,59.6569,59.5026,59.5541,16133.0
2021-04-22 12:25:00,69.54,69.58,69.42,69.48,30611.0,59.5798,59.614,59.4769,59.5283,30611.0
2021-04-22 12:30:00,69.48,69.51,69.32,69.44,33303.0,59.5283,59.5541,59.3913,59.4941,33303.0
2021-04-22 12:35:00,69.43,69.45,69.38,69.41,14428.0,59.4855,59.5026,59.4427,59.4684,14428.0
2021-04-22 12:40:00,69.4,69.61,69.38,69.59,19869.0,59.4598,59.6397,59.4427,59.6226,19869.0
2021-04-22 12:45:00,69.59,69.83,69.56,69.67,25657.0,59.6226,59.8282,59.5969,59.6911,25657.0
2021-04-22 12:50:00,69.69,69.99,69.68,69.91,74381.0,59.7083,59.9653,59.6997,59.8968,74381.0
2021-04-22 12:55:00,69.92,70.02,69.92,70.0,15681.0,59.9053,59.991,59.9053,59.9739,15681.0
2021-04-22 13:00:00,70.01,70.1,69.75,69.8,37539.0,59.9824,60.0595,59.7597,59.8025,37539.0
2021-04-22 13:05:00,69.79,69.85,69.36,69.51,32026.0,59.7939,59.8454,59.4255,59.5541,32026.0
2021-04-22 13:10:00,69.49,69.49,69.25,69.37,33384.0,59.5369,59.5369,59.3313,59.4341,33384.0
2021-04-22 13:15:00,69.36,69.37,69.01,69.02,38139.0,59.4255,59.4341,59.1257,59.1342,38139.0
2021-04-22 13:20:00,69.02,69.52,69.02,69.47,47622.0,59.1342,59.5626,59.1342,59.5198,47622.0
2021-04-22 13:25:00,69.45,69.83,69.38,69.81,31820.0,59.5026,59.8282,59.4427,59.8111,31820.0
2021-04-22 13:30:00,69.86,69.88,69.58,69.75,15545.0,59.8539,59.8711,59.614,59.7597,15545.0
2021-04-22 13:35:00,69.77,69.8,69.56,69.74,26026.0,59.7768,59.8025,59.5969,59.7511,26026.0
2021-04-22 13:40:00,69.7,69.7,69.24,69.24,15835.0,59.7168,59.7168,59.3227,59.3227,15835.0
2021-04-22 13:45:00,69.23,69.36,69.17,69.24,16206.0,59.3142,59.4255,59.2628,59.3227,16206.0
2021-04-22 13:50:00,69.25,69.34,69.12,69.15,19131.0,59.3313,59.4084,59.2199,59.2456,19131.0
2021-04-22 13:55:00,69.18,69.25,68.91,69.16,59755.0,59.2713,59.3313,59.04,59.2542,59755.0
2021-04-22 14:00:00,69.15,69.16,68.79,68.87,26444.0,59.2456,59.2542,58.9372,59.0057,26444.0
2021-04-22 14:05:00,68.89,69.31,68.8,69.31,26915.0,59.0229,59.3827,58.9457,59.3827,26915.0
2021-04-22 14:10:00,69.29,69.31,69.05,69.25,41818.0,59.3656,59.3827,59.1599,59.3313,41818.0
2021-04-22 14:15:00,69.29,69.35,69.17,69.28,22299.0,59.3656,59.417,59.2628,59.357,22299.0
2021-04-22 14:20:00,69.32,69.38,69.17,69.31,14462.0,59.3913,59.4427,59.2628,59.3827,14462.0
2021-04-22 14:25:00,69.34,69.55,69.26,69.55,20364.0,59.4084,59.5883,59.3399,59.5883,20364.0
2021-04-22 14:30:00,69.57,69.69,69.49,69.68,24701.0,59.6055,59.7083,59.5369,59.6997,24701.0
2021-04-22 14:35:00,69.66,69.72,69.53,69.6,23993.0,59.6826,59.734,59.5712,59.6312,23993.0
2021-04-22 14:40:00,69.6,69.68,69.57,69.67,27543.0,59.6312,59.6997,59.6055,59.6911,27543.0
2021-04-22 14:45:00,69.66,69.68,69.38,69.44,31548.0,59.6826,59.6997,59.4427,59.4941,31548.0
2021-04-22 14:50:00,69.45,69.5,69.34,69.47,21424.0,59.5026,59.5455,59.4084,59.5198,21424.0
2021-04-22 14:55:00,69.47,69.56,69.4,69.45,31140.0,59.5198,59.5969,59.4598,59.5026,31140.0
2021-04-22 15:00:00,69.43,69.55,69.42,69.49,23968.0,59.4855,59.5883,59.4769,59.5369,23968.0
2021-04-22 15:05:00,69.5,69.52,69.1,69.15,20843.0,59.5455,59.5626,59.2028,59.2456,20843.0
2021-04-22 15:10:00,69.15,69.22,69.09,69.14,21584.0,59.2456,59.3056,59.1942,59.237,21584.0
2021-04-22 15:15:00,69.12,69.12,68.91,69.01,32415.0,59.2199,59.2199,59.04,59.1257,32415.0
2021-04-22 15:20:00,68.98,68.98,68.86,68.86,25193.0,59.1,59.1,58.9972,58.9972,25193.0
2021-04-22 15:25:00,68.86,68.95,68.86,68.92,32166.0,58.9972,59.0743,58.9972,59.0486,32166.0
2021-04-22 15:30:00,68.91,68.99,68.85,68.95,46076.0,59.04,59.1085,58.9886,59.0743,46076.0
2021-04-22 15:35:00,68.94,69.15,68.93,68.93,44537.0,59.0657,59.2456,59.0571,59.0571,44537.0
2021-04-22 15:40:00,68.91,69.03,68.77,68.79,64815.0,59.04,59.1428,58.92,58.9372,64815.0
2021-04-22 15:45:00,68.79,68.94,68.73,68.79,145391.0,58.9372,59.0657,58.8858,58.9372,145391.0
2021-04-22 15:50:00,68.8,68.81,68.61,68.64,106723.0,58.9457,58.9543,58.783,58.8087,106723.0
2021-04-22 15:55:00,68.64,68.73,68.46,68.48,213021.0,58.8087,58.8858,58.6544,58.6716,213021.0
2021-04-23 09:30:00,69.18,69.28,68.4,68.68,108701.0,59.2713,59.357,58.603,58.8429,108701.0
2021-04-23 09:35:00,68.64,69.6,68.6,69.13,52559.0,58.8087,59.6312,58.7744,59.2285,52559.0
2021-04-23 09:40:00,69.17,69.54,69.01,69.43,52799.0,59.2628,59.5798,59.1257,59.4855,52799.0
2021-04-23 09:45:00,69.39,69.43,69.05,69.31,22298.0,59.4512,59.4855,59.1599,59.3827,22298.0
2021-04-23 09:50:00,69.32,69.41,69.11,69.37,34647.0,59.3913,59.4684,59.2113,59.4341,34647.0
2021-04-23 09:55:00,69.36,69.48,69.22,69.39,21259.0,59.4255,59.5283,59.3056,59.4512,21259.0
2021-04-23 10:00:00,69.37,69.63,69.31,69.36,42192.0,59.4341,59.6569,59.3827,59.4255,42192.0
2021-04-23 10:05:00,69.33,69.34,69.07,69.13,32910.0,59.3998,59.4084,59.1771,59.2285,32910.0
2021-04-23 10:10:00,69.15,69.33,69.1,69.15,30960.0,59.2456,59.3998,59.2028,59.2456,30960.0
2021-04-23 10:15:00,69.18,69.32,69.17,69.24,26722.0,59.2713,59.3913,59.2628,59.3227,26722.0
2021-04-23 10:20:00,69.26,69.68,69.24,69.57,46504.0,59.3399,59.6997,59.3227,59.6055,46504.0
2021-04-23 10:25:00,69.58,69.65,69.46,69.65,51981.0,59.614,59.674,59.5112,59.674,51981.0
2021-04-23 10:30:00,69.65,69.72,69.44,69.45,64584.0,59.674,59.734,59.4941,59.5026,64584.0
2021-04-23 10:35:00,69.45,69.56,69.25,69.28,44736.0,59.5026,59.5969,59.3313,59.357,44736.0
2021-04-23 10:40:00,69.27,69.38,69.16,69.16,7435.0,59.3484,59.4427,59.2542,59.2542,7435.0
2021-04-23 10:45:00,69.16,69.19,69.08,69.13,14103.0,59.2542,59.2799,59.1856,59.2285,14103.0
2021-04-23 10:50:00,69.1,69.22,69.05,69.13,9397.0,59.2028,59.3056,59.1599,59.2285,9397.0
2021-04-23 10:55:00,69.14,69.24,69.04,69.18,14042.0,59.237,59.3227,59.1514,59.2713,14042.0
2021-04-23 11:00:00,69.22,69.31,69.16,69.3,21748.0,59.3056,59.3827,59.2542,59.3741,21748.0
2021-04-23 11:05:00,69.32,69.39,69.13,69.2,16844.0,59.3913,59.4512,59.2285,59.2885,16844.0
2021-04-23 11:10:00,69.16,69.23,69.13,69.15,9782.0,59.2542,59.3142,59.2285,59.2456,9782.0
2021-04-23 11:15:00,69.17,69.36,69.16,69.31,19966.0,59.2628,59.4255,59.2542,59.3827,19966.0
2021-04-23 11:20:00,69.32,69.38,69.26,69.29,26058.0,59.3913,59.4427,59.3399,59.3656,26058.0
2021-04-23 11:25:00,69.27,69.28,69.18,69.2,29085.0,59.3484,59.357,59.2713,59.2885,29085.0
2021-04-23 11:30:00,69.18,69.19,69.1,69.17,24900.0,59.2713,59.2799,59.2028,59.2628,24900.0
2021-04-23 11:35:00,69.17,69.27,69.16,69.18,23180.0,59.2628,59.3484,59.2542,59.2713,23180.0
2021-04-23 11:40:00,69.19,69.28,69.11,69.24,11172.0,59.2799,59.357,59.2113,59.3227,11172.0
2021-04-23 11:45:00,69.23,69.27,69.12,69.26,10896.0,59.3142,59.3484,59.2199,59.3399,10896.0
2021-04-23 11:50:00,69.24,69.33,69.23,69.29,12514.0,59.3227,59.3998,59.3142,59.3656,12514.0
2021-04-23 11:55:00,69.28,69.34,69.22,69.27,14431.0,59.357,59.4084,59.3056,59.3484,14431.0
2021-04-23 12:00:00,69.27,69.29,69.18,69.23,10844.0,59.3484,59.3656,59.2713,59.3142,10844.0
2021-04-23 12:05:00,69.25,69.4,69.24,69.34,36163.0,59.3313,59.4598,59.3227,59.4084,36163.0
2021-04-23 12:10:00,69.35,69.36,69.27,69.3,11218.0,59.417,59.4255,59.3484,59.3741,11218.0
2021-04-23 12:15:00,69.27,69.33,69.25,69.29,15036.0,59.3484,59.3998,59.3313,59.3656,15036.0
2021-04-23 12:20:00,69.28,69.4,69.27,69.37,16419.0,59.357,59.4598,59.3484,59.4341,16419.0
2021-04-23 12:25:00,69.36,69.36,69.29,69.33,12049.0,59.4255,59.4255,59.3656,59.3998,12049.0
2021-04-23 12:30:00,69.33,69.36,69.28,69.3,9199.0,59.3998,59.4255,59.357,59.3741,9199.0
2021-04-23 12:35:00,69.32,69.32,69.21,69.23,9055.0,59.3913,59.3913,59.297,59.3142,9055.0
2021-04-23 12:40:00,69.23,69.29,69.23,69.24,7126.0,59.3142,59.3656,59.3142,59.3227,7126.0
2021-04-23 12:45:00,69.26,69.39,69.17,69.39,12869.0,59.3399,59.4512,59.2628,59.4512,12869.0
2021-04-23 12:50:00,69.37,69.37,69.29,69.35,16393.0,59.4341,59.4341,59.3656,59.417,16393.0
2021-04-23 12:55:00,69.36,69.37,69.26,69.28,11685.0,59.4255,59.4341,59.3399,59.357,11685.0
2021-04-23 13:00:00,69.28,69.33,69.23,69.28,11346.0,59.357,59.3998,59.3142,59.357,11346.0
2021-04-23 13:05:00,69.26,69.29,69.19,69.21,8608.0,59.3399,59.3656,59.2799,59.297,8608.0
2021-04-23 13:10:00,69.2,69.22,69.12,69.13,16525.0,59.2885,59.3056,59.2199,59.2285,16525.0
2021-04-23 13:15:00,69.1,69.19,69.06,69.17,18459.0,59.2028,59.2799,59.1685,59.2628,18459.0
2021-04-23 13:20:00,69.19,69.23,69.16,69.18,11234.0,59.2799,59.3142,59.2542,59.2713,11234.0
2021-04-23 13:25:00,69.19,69.26,69.16,69.19,47448.0,59.2799,59.3399,59.2542,59.2799,47448.0
2021-04-23 13:30:00,69.17,69.26,69.17,69.22,11302.0,59.2628,59.3399,59.2628,59.3056,11302.0
2021-04-23 13:35:00,69.2,69.23,69.17,69.19,7841.0,59.2885,59.3142,59.2628,59.2799,7841.0
2021-04-23 13:40:00,69.19,69.26,69.18,69.23,15037.0,59.2799,59.3399,59.2713,59.3142,15037.0
2021-04-23 13:45:00,69.22,69.26,69.19,69.2,13271.0,59.3056,59.3399,59.2799,59.2885,13271.0
2021-04-23 13:50:00,69.2,69.24,69.17,69.22,16175.0,59.2885,59.3227,59.2628,59.3056,16175.0
2021-04-23 13:55:00,69.21,69.47,69.03,69.47,63833.0,59.297,59.5198,59.1428,59.5198,63833.0
2021-04-23 14:00:00,69.48,69.56,69.39,69.39,14745.0,59.5283,59.5969,59.4512,59.4512,14745.0
2021-04-23 14:05:00,69.39,69.48,69.37,69.42,11150.0,59.4512,59.5283,59.4341,59.4769,11150.0
2021-04-23 14:10:00,69.42,69.52,69.42,69.46,13162.0,59.4769,59.5626,59.4769,59.5112,13162.0
2021-04-23 14:15:00,69.44,69.48,69.43,69.43,9252.0,59.4941,59.5283,59.4855,59.4855,9252.0
2021-04-23 14:20:00,69.43,69.48,69.33,69.4,32913.0,59.4855,59.5283,59.3998,59.4598,32913.0
2021-04-23 14:25:00,69.41,69.44,69.3,69.41,8631.0,59.4684,59.4941,59.3741,59.4684,8631.0
2021-04-23 14:30:00,69.41,69.42,69.35,69.42,7617.0,59.4684,59.4769,59.417,59.4769,7617.0
2021-04-23 14:35:00,69.42,69.53,69.42,69.49,10345.0,59.4769,59.5712,59.4769,59.5369,10345.0
2021-04-23 14:40:00,69.5,69.61,69.5,69.61,14452.0,59.5455,59.6397,59.5455,59.6397,14452.0
2021-04-23 14:45:00,69.61,69.68,69.55,69.67,12406.0,59.6397,59.6997,59.5883,59.6911,12406.0
2021-04-23 14:50:00,69.66,69.86,69.63,69.85,24780.0,59.6826,59.8539,59.6569,59.8454,24780.0
2021-04-23 14:55:00,69.84,70.02,69.82,69.93,35464.0,59.8368,59.991,59.8197,59.9139,35464.0
2021-04-23 15:00:00,69.94,69.98,69.85,69.87,12784.0,59.9225,59.9567,59.8454,59.8625,12784.0
2021-04-23 15:05:00,69.88,69.96,69.88,69.96,20378.0,59.8711,59.9396,59.8711,59.9396,20378.0
2021-04-23 15:10:00,69.95,70.05,69.9,70.02,48149.0,59.931,60.0167,59.8882,59.991,48149.0
2021-04-23 15:15:00,70.02,70.12,70.01,70.11,31274.0,59.991,60.0767,59.9824,60.0681,31274.0
2021-04-23 15:20:00,70.12,70.13,70.06,70.1,12112.0,60.0767,60.0852,60.0253,60.0595,12112.0
2021-04-23 15:25:00,70.09,70.13,70.07,70.11,18447.0,60.051,60.0852,60.0338,60.0681,18447.0
2021-04-23 15:30:00,70.1,70.19,70.1,70.15,36410.0,60.0595,60.1367,60.0595,60.1024,36410.0
2021-04-23 15:35:00,70.15,70.4,70.15,70.28,48334.0,60.1024,60.3166,60.1024,60.2138,48334.0
2021-04-23 15:40:00,70.29,70.44,70.2,70.22,55970.0,60.2223,60.3508,60.1452,60.1624,55970.0
2021-04-23 15:45:00,70.21,70.25,70.06,70.09,44768.0,60.1538,60.1881,60.0253,60.051,44768.0
2021-04-23 15:50:00,70.09,70.29,70.07,70.18,98170.0,60.051,60.2223,60.0338,60.1281,98170.0
2021-04-23 15:55:00,70.19,70.2,70.06,70.15,123486.0,60.1367,60.1452,60.0253,60.1024,123486.0
2021-04-26 09:30:00,70.14,70.48,69.7,70.42,83659.0,60.0938,60.3851,59.7168,60.3337,83659.0
2021-04-26 09:35:00,70.41,70.47,70.22,70.44,15849.0,60.3251,60.3766,60.1624,60.3508,15849.0
2021-04-26 09:40:00,70.44,70.5,70.33,70.44,11617.0,60.3508,60.4023,60.2566,60.3508,11617.0
2021-04-26 09:45:00,70.5,70.71,70.42,70.62,18959.0,60.4023,60.5822,60.3337,60.5051,18959.0
2021-04-26 09:50:00,70.65,70.74,70.34,70.37,40974.0,60.5308,60.6079,60.2652,60.2909,40974.0
2021-04-26 09:55:00,70.42,70.87,70.42,70.57,22387.0,60.3337,60.7193,60.3337,60.4622,22387.0
2021-04-26 10:00:00,70.58,70.81,70.57,70.78,26163.0,60.4708,60.6679,60.4622,60.6422,26163.0
2021-04-26 10:05:00,70.79,70.8,70.52,70.57,21010.0,60.6507,60.6593,60.4194,60.4622,21010.0
2021-04-26 10:10:00,70.54,70.86,70.52,70.85,23432.0,60.4365,60.7107,60.4194,60.7021,23432.0
2021-04-26 10:15:00,70.84,70.9,70.59,70.63,12521.0,60.6936,60.745,60.4794,60.5136,12521.0
2021-04-26 10:20:00,70.69,70.86,70.52,70.64,16915.0,60.565,60.7107,60.4194,60.5222,16915.0
2021-04-26 10:25:00,70.63,70.68,70.5,70.59,17555.0,60.5136,60.5565,60.4023,60.4794,17555.0
2021-04-26 10:30:00,70.58,70.63,70.49,70.61,17966.0,60.4708,60.5136,60.3937,60.4965,17966.0
2021-04-26 10:35:00,70.64,70.74,70.55,70.55,12226.0,60.5222,60.6079,60.4451,60.4451,12226.0
2021-04-26 10:40:00,70.53,70.55,70.27,70.31,22560.0,60.428,60.4451,60.2052,60.2395,22560.0
2021-04-26 10:45:00,70.27,70.32,70.09,70.09,13468.0,60.2052,60.248,60.051,60.051,13468.0
2021-04-26 10:50:00,70.1,70.19,70.01,70.07,20141.0,60.0595,60.1367,59.9824,60.0338,20141.0
2021-04-26 10:55:00,70.07,70.13,69.98,70.03,33716.0,60.0338,60.0852,59.9567,59.9996,33716.0
2021-04-26 11:00:00,70.02,70.21,70.02,70.14,15005.0,59.991,60.1538,59.991,60.0938,15005.0
2021-04-26 11:05:00,70.14,70.16,70.05,70.11,19476.0,60.0938,60.111,60.0167,60.0681,19476.0
2021-04-26 11:10:00,70.07,70.21,70.0,70.21,14287.0,60.0338,60.1538,59.9739,60.1538,14287.0
2021-04-26 11:15:00,70.17,70.41,70.15,70.4,10715.0,60.1195,60.3251,60.1024,60.3166,10715.0
2021-04-26 11:20:00,70.37,70.49,70.37,70.42,8562.0,60.2909,60.3937,60.2909,60.3337,8562.0
2021-04-26 11:25:00,70.41,70.41,70.24,70.25,17056.0,60.3251,60.3251,60.1795,60.1881,17056.0
2021-04-26 11:30:00,70.24,70.24,70.14,70.18,13545.0,60.1795,60.1795,60.0938,60.1281,13545.0
2021-04-26 11:35:00,70.17,70.3,70.14,70.3,14965.0,60.1195,60.2309,60.0938,60.2309,14965.0
2021-04-26 11:40:00,70.29,70.42,70.23,70.34,24158.0,60.2223,60.3337,60.1709,60.2652,24158.0
2021-04-26 11:45:00,70.35,70.47,70.28,70.28,11207.0,60.2737,60.3766,60.2138,60.2138,11207.0
2021-04-26 11:50:00,70.3,70.47,70.29,70.41,16053.0,60.2309,60.3766,60.2223,60.3251,16053.0
2021-04-26 11:55:00,70.42,70.5,70.36,70.43,15199.0,60.3337,60.4023,60.2823,60.3423,15199.0
2021-04-26 12:00:00,70.42,70.48,70.31,70.37,10448.0,60.3337,60.3851,60.2395,60.2909,10448.0
2021-04-26 12:05:00,70.35,70.41,70.31,70.35,8377.0,60.2737,60.3251,60.2395,60.2737,8377.0
2021-04-26 12:10:00,70.35,70.42,70.32,70.41,9651.0,60.2737,60.3337,60.248,60.3251,9651.0
2021-04-26 12:15:00,70.4,70.41,70.23,70.28,17811.0,60.3166,60.3251,60.1709,60.2138,17811.0
2021-04-26 12:20:00,70.28,70.3,70.17,70.29,22506.0,60.2138,60.2309,60.1195,60.2223,22506.0
2021-04-26 12:25:00,70.27,70.35,70.22,70.34,16538.0,60.2052,60.2737,60.1624,60.2652,16538.0
2021-04-26 12:30:00,70.33,70.36,70.25,70.28,10291.0,60.2566,60.2823,60.1881,60.2138,10291.0
2021-04-26 12:35:00,70.3,70.43,70.29,70.43,5694.0,60.2309,60.3423,60.2223,60.3423,5694.0
2021-04-26 12:40:00,70.39,70.49,70.39,70.44,7116.0,60.308,60.3937,60.308,60.3508,7116.0
2021-04-26 12:45:00,70.45,70.5,70.4,70.41,9896.0,60.3594,60.4023,60.3166,60.3251,9896.0
2021-04-26 12:50:00,70.42,70.47,70.37,70.37,10479.0,60.3337,60.3766,60.2909,60.2909,10479.0
2021-04-26 12:55:00,70.4,70.42,70.33,70.41,10804.0,60.3166,60.3337,60.2566,60.3251,10804.0
2021-04-26 13:00:00,70.4,70.45,70.38,70.39,11908.0,60.3166,60.3594,60.2994,60.308,11908.0
2021-04-26 13:05:00,70.39,70.43,70.35,70.42,31581.0,60.308,60.3423,60.2737,60.3337,31581.0
2021-04-26 13:10:00,70.42,70.54,70.41,70.54,14372.0,60.3337,60.4365,60.3251,60.4365,14372.0
2021-04-26 13:15:00,70.53,70.64,70.53,70.61,12288.0,60.428,60.5222,60.428,60.4965,12288.0
2021-04-26 13:20:00,70.62,70.68,70.5,70.51,9143.0,60.5051,60.5565,60.4023,60.4108,9143.0
2021-04-26 13:25:00,70.51,70.57,70.48,70.52,12285.0,60.4108,60.4622,60.3851,60.4194,12285.0
2021-04-26 13:30:00,70.53,70.56,70.44,70.48,9952.0,60.428,60.4537,60.3508,60.3851,9952.0
2021-04-26 13:35:00,70.48,70.48,70.39,70.41,10354.0,60.3851,60.3851,60.308,60.3251,10354.0
2021-04-26 13:40:00,70.41,70.45,70.37,70.41,10250.0,60.3251,60.3594,60.2909,60.3251,10250.0
2021-04-26 13:45:00,70.38,70.4,70.33,70.4,11834.0,60.2994,60.3166,60.2566,60.3166,11834.0
2021-04-26 13:50:00,70.39,70.39,70.32,70.32,7824.0,60.308,60.308,60.248,60.248,7824.0
2021-04-26 13:55:00,70.32,70.36,70.27,70.32,11285.0,60.248,60.2823,60.2052,60.248,11285.0
2021-04-26 14:00:00,70.31,70.46,70.31,70.46,5158.0,60.2395,60.368,60.2395,60.368,5158.0
2021-04-26 14:05:00,70.47,70.49,70.4,70.42,8576.0,60.3766,60.3937,60.3166,60.3337,8576.0
2021-04-26 14:10:00,70.43,70.45,70.34,70.35,11270.0,60.3423,60.3594,60.2652,60.2737,11270.0
2021-04-26 14:15:00,70.36,70.39,70.27,70.29,10408.0,60.2823,60.308,60.2052,60.2223,10408.0
2021-04-26 14:20:00,70.3,70.3,70.15,70.19,12599.0,60.2309,60.2309,60.1024,60.1367,12599.0
2021-04-26 14:25:00,70.2,70.34,70.19,70.26,24658.0,60.1452,60.2652,60.1367,60.1966,24658.0
2021-04-26 14:30:00,70.26,70.29,70.21,70.26,13963.0,60.1966,60.2223,60.1538,60.1966,13963.0
2021-04-26 14:35:00,70.24,70.33,70.24,70.29,12797.0,60.1795,60.2566,60.1795,60.2223,12797.0
2021-04-26 14:40:00,70.3,70.4,70.3,70.35,13288.0,60.2309,60.3166,60.2309,60.2737,13288.0
2021-04-26 14:45:00,70.36,70.39,70.29,70.35,9800.0,60.2823,60.308,60.2223,60.2737,9800.0
2021-04-26 14:50:00,70.38,70.47,70.36,70.45,11392.0,60.2994,60.3766,60.2823,60.3594,11392.0
2021-04-26 14:55:00,70.44,70.45,70.36,70.41,8860.0,60.3508,60.3594,60.2823,60.3251,8860.0
2021-04-26 15:00:00,70.42,70.44,70.38,70.42,9992.0,60.3337,60.3508,60.2994,60.3337,9992.0
2021-04-26 15:05:00,70.42,70.49,70.42,70.48,10731.0,60.3337,60.3937,60.3337,60.3851,10731.0
2021-04-26 15:10:00,70.48,70.49,70.37,70.38,12621.0,60.3851,60.3937,60.2909,60.2994,12621.0
2021-04-26 15:15:00,70.37,70.44,70.35,70.42,13488.0,60.2909,60.3508,60.2737,60.3337,13488.0
2021-04-26 15:20:00,70.42,70.59,70.41,70.54,20135.0,60.3337,60.4794,60.3251,60.4365,20135.0
2021-04-26 15:25:00,70.55,70.55,70.28,70.28,13993.0,60.4451,60.4451,60.2138,60.2138,13993.0
2021-04-26 15:30:00,70.28,70.41,70.18,70.39,20012.0,60.2138,60.3251,60.1281,60.308,20012.0
2021-04-26 15:35:00,70.37,70.61,70.37,70.54,25368.0,60.2909,60.4965,60.2909,60.4365,25368.0
2021-04-26 15:40:00,70.53,70.61,70.53,70.58,25155.0,60.428,60.4965,60.428,60.4708,25155.0
2021-04-26 15:45:00,70.57,70.63,70.48,70.49,27869.0,60.4622,60.5136,60.3851,60.3937,27869.0
2021-04-26 15:50:00,70.52,70.61,70.49,70.6,36913.0,60.4194,60.4965,60.3937,60.4879,36913.0
2021-04-26 15:55:00,70.62,70.62,70.36,70.51,114628.0,60.5051,60.5051,60.2823,60.4108,114628.0
2021-04-27 09:30:00,70.79,71.53,70.52,71.32,91622.0,60.6507,61.2847,60.4194,61.1048,91622.0
2021-04-27 09:35:00,71.36,71.57,71.17,71.17,29126.0,61.1391,61.319,60.9763,60.9763,29126.0
2021-04-27 09:40:00,71.16,71.17,70.76,71.01,25942.0,60.9677,60.9763,60.625,60.8392,25942.0
2021-04-27 09:45:00,71.06,71.26,70.76,70.97,20592.0,60.882,61.0534,60.625,60.8049,20592.0
2021-04-27 09:50:00,70.96,71.34,70.86,71.27,18686.0,60.7964,61.1219,60.7107,61.062,18686.0
2021-04-27 09:55:00,71.3,71.55,71.24,71.45,33026.0,61.0877,61.3019,61.0363,61.2162,33026.0
2021-04-27 10:00:00,71.43,71.55,71.2,71.38,24110.0,61.1991,61.3019,61.002,61.1562,24110.0
2021-04-27 10:05:00,71.4,71.75,71.4,71.74,35432.0,61.1733,61.4732,61.1733,61.4646,35432.0
2021-04-27 10:10:00,71.71,71.72,71.43,71.43,22610.0,61.4389,61.4475,61.1991,61.1991,22610.0
2021-04-27 10:15:00,71.43,71.46,71.18,71.32,18770.0,61.1991,61.2248,60.9849,61.1048,18770.0
2021-04-27 10:20:00,71.19,71.22,70.95,71.11,16031.0,60.9934,61.0191,60.7878,60.9249,16031.0
2021-04-27 10:25:00,71.09,71.32,71.03,71.32,17598.0,60.9077,61.1048,60.8563,61.1048,17598.0
2021-04-27 10:30:00,71.32,71.44,71.25,71.42,14071.0,61.1048,61.2076,61.0448,61.1905,14071.0
2021-04-27 10:35:00,71.44,71.48,71.33,71.37,18694.0,61.2076,61.2419,61.1134,61.1476,18694.0
2021-04-27 10:40:00,71.36,71.49,71.34,71.49,14811.0,61.1391,61.2505,61.1219,61.2505,14811.0
2021-04-27 10:45:00,71.46,71.67,71.45,71.61,19332.0,61.2248,61.4047,61.2162,61.3533,19332.0
2021-04-27 10:50:00,71.59,71.71,71.53,71.59,15793.0,61.3361,61.4389,61.2847,61.3361,15793.0
2021-04-27 10:55:00,71.61,71.75,71.57,71.71,11932.0,61.3533,61.4732,61.319,61.4389,11932.0
2021-04-27 11:00:00,71.72,71.77,71.62,71.63,11534.0,61.4475,61.4904,61.3618,61.3704,11534.0
2021-04-27 11:05:00,71.63,71.71,71.58,71.58,8757.0,61.3704,61.4389,61.3276,61.3276,8757.0
2021-04-27 11:10:00,71.57,71.63,71.52,71.63,11254.0,61.319,61.3704,61.2762,61.3704,11254.0
2021-04-27 11:15:00,71.61,71.67,71.51,71.66,13135.0,61.3533,61.4047,61.2676,61.3961,13135.0
2021-04-27 11:20:00,71.67,71.74,71.62,71.7,13653.0,61.4047,61.4646,61.3618,61.4304,13653.0
2021-04-27 11:25:00,71.69,71.72,71.57,71.6,9280.0,61.4218,61.4475,61.319,61.3447,9280.0
2021-04-27 11:30:00,71.61,71.9,71.61,71.84,23598.0,61.3533,61.6017,61.3533,61.5503,23598.0
2021-04-27 11:35:00,71.87,71.95,71.76,71.89,28314.0,61.576,61.6446,61.4818,61.5932,28314.0
2021-04-27 11:40:00,71.87,71.89,71.76,71.83,10479.0,61.576,61.5932,61.4818,61.5418,10479.0
2021-04-27 11:45:00,71.84,71.9,71.68,71.72,20302.0,61.5503,61.6017,61.4132,61.4475,20302.0
2021-04-27 11:50:00,71.73,71.78,71.66,71.67,9602.0,61.4561,61.4989,61.3961,61.4047,9602.0
2021-04-27 11:55:00,71.66,71.84,71.64,71.82,14722.0,61.3961,61.5503,61.379,61.5332,14722.0
2021-04-27 12:00:00,71.85,71.98,71.85,71.88,35068.0,61.5589,61.6703,61.5589,61.5846,35068.0
2021-04-27 12:05:00,71.87,71.87,71.72,71.83,12727.0,61.576,61.576,61.4475,61.5418,12727.0
2021-04-27 12:10:00,71.84,71.89,71.78,71.89,13949.0,61.5503,61.5932,61.4989,61.5932,13949.0
2021-04-27 12:15:00,71.89,71.93,71.67,71.75,11667.0,61.5932,61.6274,61.4047,61.4732,11667.0
2021-04-27 12:20:00,71.74,71.74,71.65,71.71,13890.0,61.4646,61.4646,61.3875,61.4389,13890.0
2021-04-27 12:25:00,71.73,71.8,71.7,71.77,11804.0,61.4561,61.5161,61.4304,61.4904,11804.0
2021-04-27 12:30:00,71.77,71.8,71.64,71.66,29870.0,61.4904,61.5161,61.379,61.3961,29870.0
2021-04-27 12:35:00,71.65,71.68,71.55,71.58,31559.0,61.3875,61.4132,61.3019,61.3276,31559.0
2021-04-27 12:40:00,71.57,71.59,71.28,71.28,29771.0,61.319,61.3361,61.0705,61.0705,29771.0
2021-04-27 12:45:00,71.27,71.39,71.26,71.33,12611.0,61.062,61.1648,61.0534,61.1134,12611.0
2021-04-27 12:50:00,71.32,71.35,71.22,71.29,12835.0,61.1048,61.1305,61.0191,61.0791,12835.0
2021-04-27 12:55:00,71.29,71.32,71.19,71.23,10588.0,61.0791,61.1048,60.9934,61.0277,10588.0
2021-04-27 13:00:00,71.23,71.41,71.2,71.41,14615.0,61.0277,61.1819,61.002,61.1819,14615.0
2021-04-27 13:05:00,71.38,71.41,71.24,71.36,12610.0,61.1562,61.1819,61.0363,61.1391,12610.0
2021-04-27 13:10:00,71.36,71.41,71.29,71.33,16487.0,61.1391,61.1819,61.0791,61.1134,16487.0
2021-04-27 13:15:00,71.32,71.36,71.26,71.3,8093.0,61.1048,61.1391,61.0534,61.0877,8093.0
2021-04-27 13:20:00,71.29,71.35,71.12,71.14,10217.0,61.0791,61.1305,60.9335,60.9506,10217.0
2021-04-27 13:25:00,71.15,71.24,71.15,71.17,7476.0,60.9592,61.0363,60.9592,60.9763,7476.0
2021-04-27 13:30:00,71.15,71.2,71.1,71.16,8556.0,60.9592,61.002,60.9163,60.9677,8556.0
2021-04-27 13:35:00,71.15,71.23,71.14,71.18,12162.0,60.9592,61.0277,60.9506,60.9849,12162.0
2021-04-27 13:40:00,71.17,71.24,71.16,71.24,7876.0,60.9763,61.0363,60.9677,61.0363,7876.0
2021-04-27 13:45:00,71.26,71.3,71.15,71.19,10960.0,61.0534,61.0877,60.9592,60.9934,10960.0
2021-04-27 13:50:00,71.17,71.22,71.1,71.21,6274.0,60.9763,61.0191,60.9163,61.0106,6274.0
2021-04-27 13:55:00,71.2,71.24,71.17,71.2,8511.0,61.002,61.0363,60.9763,61.002,8511.0
2021-04-27 14:00:00,71.21,71.23,71.06,71.06,10118.0,61.0106,61.0277,60.882,60.882,10118.0
2021-04-27 14:05:00,71.06,71.08,70.96,70.98,15587.0,60.882,60.8992,60.7964,60.8135,15587.0
2021-04-27 14:10:00,70.97,71.12,70.95,71.02,14548.0,60.8049,60.9335,60.7878,60.8478,14548.0
2021-04-27 14:15:00,71.03,71.07,71.01,71.06,6489.0,60.8563,60.8906,60.8392,60.882,6489.0
2021-04-27 14:20:00,71.04,71.04,70.96,71.02,7709.0,60.8649,60.8649,60.7964,60.8478,7709.0
2021-04-27 14:25:00,71.04,71.2,71.03,71.2,12730.0,60.8649,61.002,60.8563,61.002,12730.0
2021-04-27 14:30:00,71.2,71.35,71.11,71.33,12348.0,61.002,61.1305,60.9249,61.1134,12348.0
2021-04-27 14:35:00,71.35,71.52,71.35,71.46,17359.0,61.1305,61.2762,61.1305,61.2248,17359.0
2021-04-27 14:40:00,71.45,71.53,71.41,71.42,20149.0,61.2162,61.2847,61.1819,61.1905,20149.0
2021-04-27 14:45:00,71.41,71.49,71.37,71.44,21799.0,61.1819,61.2505,61.1476,61.2076,21799.0
2021-04-27 14:50:00,71.43,71.49,71.38,71.39,27783.0,61.1991,61.2505,61.1562,61.1648,27783.0
2021-04-27 14:55:00,71.39,71.47,71.37,71.44,8821.0,61.1648,61.2333,61.1476,61.2076,8821.0
2021-04-27 15:00:00,71.41,71.6,71.37,71.54,26673.0,61.1819,61.3447,61.1476,61.2933,26673.0
2021-04-27 15:05:00,71.56,71.6,71.44,71.51,16704.0,61.3104,61.3447,61.2076,61.2676,16704.0
2021-04-27 15:10:00,71.53,71.62,71.52,71.62,22193.0,61.2847,61.3618,61.2762,61.3618,22193.0
2021-04-27 15:15:00,71.62,71.78,71.6,71.78,38450.0,61.3618,61.4989,61.3447,61.4989,38450.0
2021-04-27 15:20:00,71.77,71.8,71.7,71.72,38828.0,61.4904,61.5161,61.4304,61.4475,38828.0
2021-04-27 15:25:00,71.71,71.85,71.67,71.85,24545.0,61.4389,61.5589,61.4047,61.5589,24545.0
2021-04-27 15:30:00,71.83,71.9,71.75,71.9,26849.0,61.5418,61.6017,61.4732,61.6017,26849.0
2021-04-27 15:35:00,71.9,71.95,71.83,71.88,32393.0,61.6017,61.6446,61.5418,61.5846,32393.0
2021-04-27 15:40:00,71.87,72.03,71.85,72.01,41901.0,61.576,61.7131,61.5589,61.696,41901.0
2021-04-27 15:45:00,72.0,72.06,71.95,72.0,56288.0,61.6874,61.7388,61.6446,61.6874,56288.0
2021-04-27 15:50:00,72.0,72.0,71.82,71.85,44651.0,61.6874,61.6874,61.5332,61.5589,44651.0
2021-04-27 15:55:00,71.84,71.98,71.78,71.79,102476.0,61.5503,61.6703,61.4989,61.5075,102476.0
2021-04-28 09:30:00,72.19,72.89,72.19,72.87,100215.0,61.8502,62.4499,61.8502,62.4328,100215.0
2021-04-28 09:35:00,72.9,73.1,72.84,73.02,55624.0,62.4585,62.6299,62.4071,62.5613,55624.0
2021-04-28 09:40:00,72.99,73.11,72.8,72.89,39952.0,62.5356,62.6384,62.3728,62.4499,39952.0
2021-04-28 09:45:00,72.94,72.98,72.41,72.76,91141.0,62.4928,62.527,62.0387,62.3386,91141.0
2021-04-28 09:50:00,72.72,72.74,72.55,72.67,14002.0,62.3043,62.3214,62.1586,62.2614,14002.0
2021-04-28 09:55:00,72.7,72.71,72.36,72.39,18260.0,62.2871,62.2957,61.9958,62.0215,18260.0
2021-04-28 10:00:00,72.37,72.52,72.27,72.5,23310.0,62.0044,62.1329,61.9187,62.1158,23310.0
2021-04-28 10:05:00,72.45,72.56,72.31,72.55,11780.0,62.073,62.1672,61.953,62.1586,11780.0
2021-04-28 10:10:00,72.52,72.73,72.51,72.65,20087.0,62.1329,62.3129,62.1244,62.2443,20087.0
2021-04-28 10:15:00,72.61,72.81,72.56,72.81,15651.0,62.21,62.3814,62.1672,62.3814,15651.0
2021-04-28 10:20:00,72.85,73.05,72.82,73.05,23390.0,62.4157,62.587,62.39,62.587,23390.0
2021-04-28 10:25:00,73.04,73.18,72.94,73.1,28558.0,62.5784,62.6984,62.4928,62.6299,28558.0
2021-04-28 10:30:00,73.09,73.52,73.06,73.52,130313.0,62.6213,62.9897,62.5956,62.9897,130313.0
2021-04-28 10:35:00,73.51,73.78,73.51,73.76,90294.0,62.9811,63.2125,62.9811,63.1953,90294.0
2021-04-28 10:40:00,73.78,73.86,73.53,73.78,201899.0,63.2125,63.281,62.9983,63.2125,201899.0
2021-04-28 10:45:00,73.75,73.92,73.67,73.79,97895.0,63.1868,63.3324,63.1182,63.221,97895.0
2021-04-28 10:50:00,73.79,73.89,73.67,73.67,25038.0,63.221,63.3067,63.1182,63.1182,25038.0
2021-04-28 10:55:00,73.69,73.7,73.53,73.62,21362.0,63.1353,63.1439,62.9983,63.0754,21362.0
2021-04-28 11:00:00,73.63,73.68,73.49,73.62,12461.0,63.0839,63.1268,62.964,63.0754,12461.0
2021-04-28 11:05:00,73.62,73.73,73.57,73.63,8931.0,63.0754,63.1696,63.0325,63.0839,8931.0
2021-04-28 11:10:00,73.63,73.72,73.57,73.59,11169.0,63.0839,63.1611,63.0325,63.0497,11169.0
2021-04-28 11:15:00,73.65,73.84,73.64,73.84,12799.0,63.1011,63.2639,63.0925,63.2639,12799.0
2021-04-28 11:20:00,73.85,73.97,73.83,73.83,31172.0,63.2724,63.3752,63.2553,63.2553,31172.0
2021-04-28 11:25:00,73.82,73.82,73.54,73.67,20869.0,63.2467,63.2467,63.0068,63.1182,20869.0
2021-04-28 11:30:00,73.66,73.71,73.5,73.65,16004.0,63.1096,63.1525,62.9726,63.1011,16004.0
2021-04-28 11:35:00,73.63,73.72,73.55,73.72,27433.0,63.0839,63.1611,63.0154,63.1611,27433.0
2021-04-28 11:40:00,73.68,74.01,73.66,73.95,34947.0,63.1268,63.4095,63.1096,63.3581,34947.0
2021-04-28 11:45:00,73.96,74.18,73.96,74.13,26307.0,63.3667,63.5552,63.3667,63.5123,26307.0
2021-04-28 11:50:00,74.11,74.15,73.93,73.93,18613.0,63.4952,63.5295,63.341,63.341,18613.0
2021-04-28 11:55:00,73.95,74.31,73.95,74.24,37826.0,63.3581,63.6665,63.3581,63.6066,37826.0
2021-04-28 12:00:00,74.27,74.3,74.2,74.25,56951.0,63.6323,63.658,63.5723,63.6151,56951.0
2021-04-28 12:05:00,74.24,74.26,74.11,74.11,62590.0,63.6066,63.6237,63.4952,63.4952,62590.0
2021-04-28 12:10:00,74.09,74.14,73.87,73.87,20313.0,63.4781,63.5209,63.2896,63.2896,20313.0
2021-04-28 12:15:00,73.87,73.9,73.79,73.84,18234.0,63.2896,63.3153,63.221,63.2639,18234.0
2021-04-28 12:20:00,73.86,73.95,73.72,73.76,27183.0,63.281,63.3581,63.1611,63.1953,27183.0
2021-04-28 12:25:00,73.76,73.88,73.63,73.73,47538.0,63.1953,63.2981,63.0839,63.1696,47538.0
2021-04-28 12:30:00,73.73,73.82,73.71,73.81,7950.0,63.1696,63.2467,63.1525,63.2382,7950.0
2021-04-28 12:35:00,73.84,73.95,73.79,73.92,13961.0,63.2639,63.3581,63.221,63.3324,13961.0
2021-04-28 12:40:00,73.9,73.93,73.78,73.78,8883.0,63.3153,63.341,63.2125,63.2125,8883.0
2021-04-28 12:45:00,73.8,73.86,73.64,73.64,19542.0,63.2296,63.281,63.0925,63.0925,19542.0
2021-04-28 12:50:00,73.66,73.68,73.52,73.54,28732.0,63.1096,63.1268,62.9897,63.0068,28732.0
2021-04-28 12:55:00,73.56,73.57,73.49,73.52,45246.0,63.024,63.0325,62.964,62.9897,45246.0
2021-04-28 13:00:00,73.52,73.58,73.48,73.5,23560.0,62.9897,63.0411,62.9554,62.9726,23560.0
2021-04-28 13:05:00,73.5,73.67,73.49,73.61,10146.0,62.9726,63.1182,62.964,63.0668,10146.0
2021-04-28 13:10:00,73.6,73.7,73.59,73.66,6240.0,63.0582,63.1439,63.0497,63.1096,6240.0
2021-04-28 13:15:00,73.66,73.76,73.64,73.75,9465.0,63.1096,63.1953,63.0925,63.1868,9465.0
2021-04-28 13:20:00,73.75,73.75,73.57,73.64,11352.0,63.1868,63.1868,63.0325,63.0925,11352.0
2021-04-28 13:25:00,73.67,73.7,73.64,73.65,10385.0,63.1182,63.1439,63.0925,63.1011,10385.0
2021-04-28 13:30:00,73.66,73.72,73.65,73.69,8024.0,63.1096,63.1611,63.1011,63.1353,8024.0
2021-04-28 13:35:00,73.67,73.79,73.66,73.78,8928.0,63.1182,63.221,63.1096,63.2125,8928.0
2021-04-28 13:40:00,73.78,73.79,73.68,73.69,8840.0,63.2125,63.221,63.1268,63.1353,8840.0
2021-04-28 13:45:00,73.69,73.72,73.57,73.59,11548.0,63.1353,63.1611,63.0325,63.0497,11548.0
2021-04-28 13:50:00,73.59,73.63,73.53,73.59,19684.0,63.0497,63.0839,62.9983,63.0497,19684.0
2021-04-28 13:55:00,73.6,73.67,73.54,73.67,8353.0,63.0582,63.1182,63.0068,63.1182,8353.0
2021-04-28 14:00:00,73.63,73.8,73.49,73.51,49303.0,63.0839,63.2296,62.964,62.9811,49303.0
2021-04-28 14:05:00,73.52,73.54,73.39,73.48,11066.0,62.9897,63.0068,62.8783,62.9554,11066.0
2021-04-28 14:10:00,73.45,73.71,73.39,73.69,10155.0,62.9297,63.1525,62.8783,63.1353,10155.0
2021-04-28 14:15:00,73.7,73.74,73.58,73.66,16323.0,63.1439,63.1782,63.0411,63.1096,16323.0
2021-04-28 14:20:00,73.69,73.83,73.67,73.82,17917.0,63.1353,63.2553,63.1182,63.2467,17917.0
2021-04-28 14:25:00,73.85,73.92,73.79,73.86,15789.0,63.2724,63.3324,63.221,63.281,15789.0
2021-04-28 14:30:00,73.85,73.94,73.8,73.9,28665.0,63.2724,63.3495,63.2296,63.3153,28665.0
2021-04-28 14:35:00,73.9,74.11,73.9,73.96,47002.0,63.3153,63.4952,63.3153,63.3667,47002.0
2021-04-28 14:40:00,73.95,73.98,73.85,73.94,20820.0,63.3581,63.3838,63.2724,63.3495,20820.0
2021-04-28 14:45:00,73.95,74.05,73.79,73.81,32797.0,63.3581,63.4438,63.221,63.2382,32797.0
2021-04-28 14:50:00,73.81,74.01,73.81,73.94,21936.0,63.2382,63.4095,63.2382,63.3495,21936.0
2021-04-28 14:55:00,73.93,73.97,73.81,73.89,33227.0,63.341,63.3752,63.2382,63.3067,33227.0
2021-04-28 15:00:00,73.88,74.0,73.87,73.93,16041.0,63.2981,63.4009,63.2896,63.341,16041.0
2021-04-28 15:05:00,73.94,73.96,73.87,73.93,18207.0,63.3495,63.3667,63.2896,63.341,18207.0
2021-04-28 15:10:00,73.92,73.95,73.63,73.83,20438.0,63.3324,63.3581,63.0839,63.2553,20438.0
2021-04-28 15:15:00,73.84,74.04,73.83,73.96,34680.0,63.2639,63.4352,63.2553,63.3667,34680.0
2021-04-28 15:20:00,73.97,74.13,73.92,74.06,27069.0,63.3752,63.5123,63.3324,63.4524,27069.0
2021-04-28 15:25:00,74.05,74.18,74.05,74.11,26457.0,63.4438,63.5552,63.4438,63.4952,26457.0
2021-04-28 15:30:00,74.11,74.18,74.06,74.07,41489.0,63.4952,63.5552,63.4524,63.4609,41489.0
2021-04-28 15:35:00,74.07,74.26,74.03,74.21,84048.0,63.4609,63.6237,63.4267,63.5809,84048.0
2021-04-28 15:40:00,74.21,74.34,74.16,74.31,76137.0,63.5809,63.6922,63.538,63.6665,76137.0
2021-04-28 15:45:00,74.3,74.38,74.24,74.29,80797.0,63.658,63.7265,63.6066,63.6494,80797.0
2021-04-28 15:50:00,74.3,74.33,73.93,73.93,92017.0,63.658,63.6837,63.341,63.341,92017.0
2021-04-28 15:55:00,73.93,74.13,73.84,74.09,152242.0,63.341,63.5123,63.2639,63.4781,152242.0
2021-04-29 09:30:00,75.2,75.39,74.98,75.28,194790.0,64.4291,64.5919,64.2406,64.4976,194790.0
2021-04-29 09:35:00,75.23,75.44,74.56,75.21,55947.0,64.4548,64.6347,63.8807,64.4376,55947.0
2021-04-29 09:40:00,75.24,75.55,75.13,75.52,46633.0,64.4633,64.7289,64.3691,64.7032,46633.0
2021-04-29 09:45:00,75.52,75.68,75.24,75.59,28558.0,64.7032,64.8403,64.4633,64.7632,28558.0
2021-04-29 09:50:00,75.63,75.84,75.6,75.62,46453.0,64.7975,64.9774,64.7718,64.7889,46453.0
2021-04-29 09:55:00,75.58,75.86,75.51,75.77,160197.0,64.7546,64.9945,64.6947,64.9174,160197.0
2021-04-29 10:00:00,75.81,75.86,75.37,75.47,43626.0,64.9517,64.9945,64.5747,64.6604,43626.0
2021-04-29 10:05:00,75.41,75.58,75.19,75.5,45450.0,64.609,64.7546,64.4205,64.6861,45450.0
2021-04-29 10:10:00,75.5,75.68,75.42,75.42,28155.0,64.6861,64.8403,64.6176,64.6176,28155.0
2021-04-29 10:15:00,75.34,75.49,75.32,75.48,21014.0,64.549,64.6775,64.5319,64.669,21014.0
2021-04-29 10:20:00,75.46,75.67,75.34,75.67,50606.0,64.6518,64.8318,64.549,64.8318,50606.0
2021-04-29 10:25:00,75.68,75.69,75.39,75.42,17524.0,64.8403,64.8489,64.5919,64.6176,17524.0
2021-04-29 10:30:00,75.39,75.4,74.86,74.94,48408.0,64.5919,64.6004,64.1378,64.2063,48408.0
2021-04-29 10:35:00,74.94,75.21,74.78,74.83,143204.0,64.2063,64.4376,64.0692,64.1121,143204.0
2021-04-29 10:40:00,74.82,75.08,74.81,75.08,21913.0,64.1035,64.3263,64.0949,64.3263,21913.0
2021-04-29 10:45:00,75.06,75.12,74.9,74.93,20933.0,64.3091,64.3605,64.172,64.1977,20933.0
2021-04-29 10:50:00,74.88,75.23,74.88,75.0,28274.0,64.1549,64.4548,64.1549,64.2577,28274.0
2021-04-29 10:55:00,75.0,75.2,74.91,75.2,17165.0,64.2577,64.4291,64.1806,64.4291,17165.0
2021-04-29 11:00:00,75.21,75.42,75.19,75.38,27023.0,64.4376,64.6176,64.4205,64.5833,27023.0
2021-04-29 11:05:00,75.41,75.44,75.27,75.34,14902.0,64.609,64.6347,64.489,64.549,14902.0
2021-04-29 11:10:00,75.31,75.33,75.13,75.23,14316.0,64.5233,64.5405,64.3691,64.4548,14316.0
2021-04-29 11:15:00,75.23,75.24,74.93,74.97,35616.0,64.4548,64.4633,64.1977,64.232,35616.0
2021-04-29 11:20:00,75.0,75.0,74.77,74.78,10770.0,64.2577,64.2577,64.0607,64.0692,10770.0
2021-04-29 11:25:00,74.77,75.06,74.72,75.03,36283.0,64.0607,64.3091,64.0178,64.2834,36283.0
2021-04-29 11:30:00,75.03,75.12,74.9,74.95,17161.0,64.2834,64.3605,64.172,64.2149,17161.0
2021-04-29 11:35:00,74.93,74.95,74.72,74.77,22724.0,64.1977,64.2149,64.0178,64.0607,22724.0
2021-04-29 11:40:00,74.76,75.0,74.76,74.95,31128.0,64.0521,64.2577,64.0521,64.2149,31128.0
2021-04-29 11:45:00,74.97,75.08,74.92,74.98,40312.0,64.232,64.3263,64.1892,64.2406,40312.0
2021-04-29 11:50:00,74.96,75.15,74.9,75.1,30031.0,64.2234,64.3862,64.172,64.3434,30031.0
2021-04-29 11:55:00,75.12,75.3,74.95,74.95,27679.0,64.3605,64.5147,64.2149,64.2149,27679.0
2021-04-29 12:00:00,74.95,74.98,74.22,74.41,88821.0,64.2149,64.2406,63.5894,63.7522,88821.0
2021-04-29 12:05:00,74.4,74.44,74.19,74.23,12713.0,63.7437,63.7779,63.5637,63.598,12713.0
2021-04-29 12:10:00,74.25,74.54,74.24,74.43,41663.0,63.6151,63.8636,63.6066,63.7694,41663.0
2021-04-29 12:15:00,74.43,74.44,74.21,74.34,21353.0,63.7694,63.7779,63.5809,63.6922,21353.0
2021-04-29 12:20:00,74.33,74.56,74.33,74.49,13405.0,63.6837,63.8807,63.6837,63.8208,13405.0
2021-04-29 12:25:00,74.48,74.53,74.26,74.34,32482.0,63.8122,63.855,63.6237,63.6922,32482.0
2021-04-29 12:30:00,74.34,74.78,74.29,74.75,26770.0,63.6922,64.0692,63.6494,64.0435,26770.0
2021-04-29 12:35:00,74.74,74.99,74.74,74.89,38474.0,64.035,64.2491,64.035,64.1635,38474.0
2021-04-29 12:40:00,74.89,75.24,74.88,75.24,27818.0,64.1635,64.4633,64.1549,64.4633,27818.0
2021-04-29 12:45:00,75.22,75.23,75.0,75.17,30482.0,64.4462,64.4548,64.2577,64.4034,30482.0
2021-04-29 12:50:00,75.13,75.33,75.13,75.31,27031.0,64.3691,64.5405,64.3691,64.5233,27031.0
2021-04-29 12:55:00,75.34,75.38,75.12,75.21,23582.0,64.549,64.5833,64.3605,64.4376,23582.0
2021-04-29 13:00:00,75.23,75.28,75.11,75.22,17771.0,64.4548,64.4976,64.352,64.4462,17771.0
2021-04-29 13:05:00,75.25,75.38,75.18,75.29,18689.0,64.4719,64.5833,64.4119,64.5062,18689.0
2021-04-29 13:10:00,75.3,75.37,75.2,75.28,27952.0,64.5147,64.5747,64.4291,64.4976,27952.0
2021-04-29 13:15:00,75.25,75.26,75.03,75.06,19468.0,64.4719,64.4805,64.2834,64.3091,19468.0
2021-04-29 13:20:00,75.06,75.11,74.99,75.09,18868.0,64.3091,64.352,64.2491,64.3348,18868.0
2021-04-29 13:25:00,75.1,75.24,75.07,75.08,23685.0,64.3434,64.4633,64.3177,64.3263,23685.0
2021-04-29 13:30:00,75.09,75.12,74.95,75.04,16945.0,64.3348,64.3605,64.2149,64.292,16945.0
2021-04-29 13:35:00,75.04,75.06,74.86,74.88,21586.0,64.292,64.3091,64.1378,64.1549,21586.0
2021-04-29 13:40:00,74.83,74.98,74.67,74.96,32007.0,64.1121,64.2406,63.975,64.2234,32007.0
2021-04-29 13:45:00,74.97,75.05,74.9,74.96,15210.0,64.232,64.3006,64.172,64.2234,15210.0
2021-04-29 13:50:00,74.95,74.97,74.67,74.72,16776.0,64.2149,64.232,63.975,64.0178,16776.0
2021-04-29 13:55:00,74.74,74.83,74.54,74.58,17535.0,64.035,64.1121,63.8636,63.8979,17535.0
2021-04-29 14:00:00,74.6,74.67,74.57,74.59,12755.0,63.915,63.975,63.8893,63.9064,12755.0
2021-04-29 14:05:00,74.6,74.73,74.59,74.64,17002.0,63.915,64.0264,63.9064,63.9493,17002.0
2021-04-29 14:10:00,74.65,74.74,74.65,74.73,11650.0,63.9578,64.035,63.9578,64.0264,11650.0
2021-04-29 14:15:00,74.73,74.83,74.6,74.76,13323.0,64.0264,64.1121,63.915,64.0521,13323.0
2021-04-29 14:20:00,74.78,74.82,74.7,74.71,14468.0,64.0692,64.1035,64.0007,64.0093,14468.0
2021-04-29 14:25:00,74.72,74.8,74.66,74.78,11609.0,64.0178,64.0864,63.9664,64.0692,11609.0
2021-04-29 14:30:00,74.78,74.82,74.72,74.72,13359.0,64.0692,64.1035,64.0178,64.0178,13359.0
2021-04-29 14:35:00,74.7,74.83,74.7,74.82,21873.0,64.0007,64.1121,64.0007,64.1035,21873.0
2021-04-29 14:40:00,74.8,74.96,74.72,74.93,29770.0,64.0864,64.2234,64.0178,64.1977,29770.0
2021-04-29 14:45:00,74.97,75.1,74.9,74.99,18054.0,64.232,64.3434,64.172,64.2491,18054.0
2021-04-29 14:50:00,74.98,75.0,74.92,74.97,12468.0,64.2406,64.2577,64.1892,64.232,12468.0
2021-04-29 14:55:00,74.89,75.08,74.88,75.06,27045.0,64.1635,64.3263,64.1549,64.3091,27045.0
2021-04-29 15:00:00,75.07,75.19,75.05,75.11,17446.0,64.3177,64.4205,64.3006,64.352,17446.0
2021-04-29 15:05:00,75.11,75.17,75.06,75.14,14046.0,64.352,64.4034,64.3091,64.3777,14046.0
2021-04-29 15:10:00,75.16,75.19,75.0,75.0,22390.0,64.3948,64.4205,64.2577,64.2577,22390.0
2021-04-29 15:15:00,74.99,75.0,74.72,74.73,29235.0,64.2491,64.2577,64.0178,64.0264,29235.0
2021-04-29 15:20:00,74.71,74.81,74.67,74.72,32481.0,64.0093,64.0949,63.975,64.0178,32481.0
2021-04-29 15:25:00,74.71,74.83,74.69,74.78,35466.0,64.0093,64.1121,63.9921,64.0692,35466.0
2021-04-29 15:30:00,74.81,74.85,74.7,74.78,28669.0,64.0949,64.1292,64.0007,64.0692,28669.0
2021-04-29 15:35:00,74.78,74.95,74.72,74.84,30803.0,64.0692,64.2149,64.0178,64.1206,30803.0
2021-04-29 15:40:00,74.84,74.95,74.79,74.92,34676.0,64.1206,64.2149,64.0778,64.1892,34676.0
2021-04-29 15:45:00,74.91,75.0,74.86,74.93,65009.0,64.1806,64.2577,64.1378,64.1977,65009.0
2021-04-29 15:50:00,74.94,74.96,74.8,74.84,65197.0,64.2063,64.2234,64.0864,64.1206,65197.0
2021-04-29 15:55:00,74.83,74.89,74.66,74.87,147838.0,64.1121,64.1635,63.9664,64.1463,147838.0
2021-04-30 09:30:00,73.86,74.33,73.24,74.33,47314.0,63.281,63.6837,62.7498,63.6837,47314.0
2021-04-30 09:35:00,74.35,74.73,74.12,74.7,26912.0,63.7008,64.0264,63.5038,64.0007,26912.0
2021-04-30 09:40:00,74.72,74.94,74.58,74.64,17883.0,64.0178,64.2063,63.8979,63.9493,17883.0
2021-04-30 09:45:00,74.62,75.46,74.61,75.4,31862.0,63.9321,64.6518,63.9236,64.6004,31862.0
2021-04-30 09:50:00,75.38,75.68,75.18,75.52,48961.0,64.5833,64.8403,64.4119,64.7032,48961.0
2021-04-30 09:55:00,75.52,75.75,75.35,75.38,34089.0,64.7032,64.9003,64.5576,64.5833,34089.0
2021-04-30 10:00:00,75.42,75.58,75.3,75.52,17465.0,64.6176,64.7546,64.5147,64.7032,17465.0
2021-04-30 10:05:00,75.54,75.63,75.35,75.49,15930.0,64.7204,64.7975,64.5576,64.6775,15930.0
2021-04-30 10:10:00,75.57,75.83,75.57,75.7,51276.0,64.7461,64.9688,64.7461,64.8575,51276.0
2021-04-30 10:15:00,75.72,75.72,75.16,75.21,36383.0,64.8746,64.8746,64.3948,64.4376,36383.0
2021-04-30 10:20:00,75.21,75.3,74.95,75.01,38204.0,64.4376,64.5147,64.2149,64.2663,38204.0
2021-04-30 10:25:00,75.0,75.07,74.75,74.91,30949.0,64.2577,64.3177,64.0435,64.1806,30949.0
2021-04-30 10:30:00,74.9,75.0,74.7,74.72,25752.0,64.172,64.2577,64.0007,64.0178,25752.0
2021-04-30 10:35:00,74.71,74.72,74.37,74.43,23319.0,64.0093,64.0178,63.718,63.7694,23319.0
2021-04-30 10:40:00,74.42,74.72,74.37,74.64,40531.0,63.7608,64.0178,63.718,63.9493,40531.0
2021-04-30 10:45:00,74.61,74.72,74.38,74.38,8574.0,63.9236,64.0178,63.7265,63.7265,8574.0
2021-04-30 10:50:00,74.42,74.67,74.39,74.67,16560.0,63.7608,63.975,63.7351,63.975,16560.0
2021-04-30 10:55:00,74.66,74.66,74.47,74.47,26197.0,63.9664,63.9664,63.8036,63.8036,26197.0
2021-04-30 11:00:00,74.44,74.47,74.29,74.43,19793.0,63.7779,63.8036,63.6494,63.7694,19793.0
2021-04-30 11:05:00,74.43,74.51,74.26,74.39,18641.0,63.7694,63.8379,63.6237,63.7351,18641.0
2021-04-30 11:10:00,74.38,74.61,74.35,74.49,19616.0,63.7265,63.9236,63.7008,63.8208,19616.0
2021-04-30 11:15:00,74.47,74.6,74.4,74.46,13761.0,63.8036,63.915,63.7437,63.7951,13761.0
2021-04-30 11:20:00,74.44,74.57,74.36,74.54,8415.0,63.7779,63.8893,63.7094,63.8636,8415.0
2021-04-30 11:25:00,74.57,74.73,74.5,74.61,8897.0,63.8893,64.0264,63.8293,63.9236,8897.0
2021-04-30 11:30:00,74.58,74.68,74.46,74.61,15462.0,63.8979,63.9836,63.7951,63.9236,15462.0
2021-04-30 11:35:00,74.6,74.63,74.47,74.52,9371.0,63.915,63.9407,63.8036,63.8465,9371.0
2021-04-30 11:40:00,74.51,74.51,74.4,74.44,12207.0,63.8379,63.8379,63.7437,63.7779,12207.0
2021-04-30 11:45:00,74.4,74.48,74.35,74.46,11000.0,63.7437,63.8122,63.7008,63.7951,11000.0
2021-04-30 11:50:00,74.48,74.51,74.33,74.51,10331.0,63.8122,63.8379,63.6837,63.8379,10331.0
2021-04-30 11:55:00,74.5,74.5,74.39,74.42,6020.0,63.8293,63.8293,63.7351,63.7608,6020.0
2021-04-30 12:00:00,74.4,74.55,74.39,74.41,10320.0,63.7437,63.8722,63.7351,63.7522,10320.0
2021-04-30 12:05:00,74.43,74.55,74.4,74.43,23474.0,63.7694,63.8722,63.7437,63.7694,23474.0
2021-04-30 12:10:00,74.45,74.59,74.44,74.56,9768.0,63.7865,63.9064,63.7779,63.8807,9768.0
2021-04-30 12:15:00,74.54,74.54,74.35,74.43,10636.0,63.8636,63.8636,63.7008,63.7694,10636.0
2021-04-30 12:20:00,74.4,74.54,74.38,74.53,5762.0,63.7437,63.8636,63.7265,63.855,5762.0
2021-04-30 12:25:00,74.54,74.54,74.44,74.49,7287.0,63.8636,63.8636,63.7779,63.8208,7287.0
2021-04-30 12:30:00,74.49,74.49,74.37,74.46,8607.0,63.8208,63.8208,63.718,63.7951,8607.0
2021-04-30 12:35:00,74.48,74.77,74.44,74.77,28450.0,63.8122,64.0607,63.7779,64.0607,28450.0
2021-04-30 12:40:00,74.75,74.87,74.7,74.8,22096.0,64.0435,64.1463,64.0007,64.0864,22096.0
2021-04-30 12:45:00,74.78,74.92,74.78,74.92,16652.0,64.0692,64.1892,64.0692,64.1892,16652.0
2021-04-30 12:50:00,74.89,74.98,74.79,74.82,21900.0,64.1635,64.2406,64.0778,64.1035,21900.0
2021-04-30 12:55:00,74.81,74.9,74.66,74.9,36891.0,64.0949,64.172,63.9664,64.172,36891.0
2021-04-30 13:00:00,74.88,74.9,74.7,74.77,25500.0,64.1549,64.172,64.0007,64.0607,25500.0
2021-04-30 13:05:00,74.77,74.89,74.72,74.89,11851.0,64.0607,64.1635,64.0178,64.1635,11851.0
2021-04-30 13:10:00,74.87,74.88,74.76,74.81,10187.0,64.1463,64.1549,64.0521,64.0949,10187.0
2021-04-30 13:15:00,74.81,74.81,74.65,74.73,20470.0,64.0949,64.0949,63.9578,64.0264,20470.0
2021-04-30 13:20:00,74.72,74.77,74.62,74.76,12996.0,64.0178,64.0607,63.9321,64.0521,12996.0
2021-04-30 13:25:00,74.74,74.82,74.72,74.78,7392.0,64.035,64.1035,64.0178,64.0692,7392.0
2021-04-30 13:30:00,74.78,74.8,74.73,74.75,5482.0,64.0692,64.0864,64.0264,64.0435,5482.0
2021-04-30 13:35:00,74.76,74.85,74.74,74.8,10530.0,64.0521,64.1292,64.035,64.0864,10530.0
2021-04-30 13:40:00,74.84,74.92,74.8,74.86,9965.0,64.1206,64.1892,64.0864,64.1378,9965.0
2021-04-30 13:45:00,74.89,74.91,74.62,74.7,11285.0,64.1635,64.1806,63.9321,64.0007,11285.0
2021-04-30 13:50:00,74.67,74.68,74.39,74.51,22183.0,63.975,63.9836,63.7351,63.8379,22183.0
2021-04-30 13:55:00,74.48,74.61,74.46,74.61,10174.0,63.8122,63.9236,63.7951,63.9236,10174.0
2021-04-30 14:00:00,74.59,74.62,74.46,74.54,9118.0,63.9064,63.9321,63.7951,63.8636,9118.0
2021-04-30 14:05:00,74.53,74.6,74.45,74.5,8127.0,63.855,63.915,63.7865,63.8293,8127.0
2021-04-30 14:10:00,74.5,74.51,74.4,74.46,16085.0,63.8293,63.8379,63.7437,63.7951,16085.0
2021-04-30 14:15:00,74.46,74.61,74.43,74.55,18044.0,63.7951,63.9236,63.7694,63.8722,18044.0
2021-04-30 14:20:00,74.55,74.66,74.49,74.56,89089.0,63.8722,63.9664,63.8208,63.8807,89089.0
2021-04-30 14:25:00,74.56,74.57,74.37,74.37,11850.0,63.8807,63.8893,63.718,63.718,11850.0
2021-04-30 14:30:00,74.38,74.51,74.34,74.51,45362.0,63.7265,63.8379,63.6922,63.8379,45362.0
2021-04-30 14:35:00,74.54,74.66,74.5,74.6,36794.0,63.8636,63.9664,63.8293,63.915,36794.0
2021-04-30 14:40:00,74.56,74.72,74.55,74.7,21854.0,63.8807,64.0178,63.8722,64.0007,21854.0
2021-04-30 14:45:00,74.71,74.71,74.57,74.59,10620.0,64.0093,64.0093,63.8893,63.9064,10620.0
2021-04-30 14:50:00,74.58,74.68,74.5,74.66,16266.0,63.8979,63.9836,63.8293,63.9664,16266.0
2021-04-30 14:55:00,74.65,74.67,74.57,74.61,15669.0,63.9578,63.975,63.8893,63.9236,15669.0
2021-04-30 15:00:00,74.62,74.71,74.52,74.53,14085.0,63.9321,64.0093,63.8465,63.855,14085.0
2021-04-30 15:05:00,74.52,74.58,74.46,74.52,15503.0,63.8465,63.8979,63.7951,63.8465,15503.0
2021-04-30 15:10:00,74.52,74.53,74.31,74.34,25531.0,63.8465,63.855,63.6665,63.6922,25531.0
2021-04-30 15:15:00,74.33,74.4,74.19,74.2,35456.0,63.6837,63.7437,63.5637,63.5723,35456.0
2021-04-30 15:20:00,74.2,74.43,74.19,74.34,23757.0,63.5723,63.7694,63.5637,63.6922,23757.0
2021-04-30 15:25:00,74.36,74.51,74.34,74.45,21510.0,63.7094,63.8379,63.6922,63.7865,21510.0
2021-04-30 15:30:00,74.48,74.49,74.25,74.36,42193.0,63.8122,63.8208,63.6151,63.7094,42193.0
2021-04-30 15:35:00,74.34,74.42,74.19,74.23,36651.0,63.6922,63.7608,63.5637,63.598,36651.0
2021-04-30 15:40:00,74.2,74.22,74.03,74.04,47167.0,63.5723,63.5894,63.4267,63.4352,47167.0
2021-04-30 15:45:00,74.03,74.29,73.88,74.29,103569.0,63.4267,63.6494,63.2981,63.6494,103569.0
2021-04-30 15:50:00,74.29,74.29,73.95,74.04,93631.0,63.6494,63.6494,63.3581,63.4352,93631.0
2021-04-30 15:55:00,74.05,74.16,73.9,73.97,162094.0,63.4438,63.538,63.3153,63.3752,162094.0
2021-05-03 09:30:00,75.52,76.3,75.35,76.27,197702.0,64.7032,65.3715,64.5576,65.3458,197702.0
2021-05-03 09:35:00,76.28,76.32,76.03,76.31,193495.0,65.3544,65.3887,65.1402,65.3801,193495.0
2021-05-03 09:40:00,76.28,76.81,76.27,76.59,158099.0,65.3544,65.8085,65.3458,65.62,158099.0
2021-05-03 09:45:00,76.61,76.62,75.98,76.35,61065.0,65.6371,65.6457,65.0974,65.4144,61065.0
2021-05-03 09:50:00,76.3,76.6,76.16,76.59,38965.0,65.3715,65.6285,65.2516,65.62,38965.0
2021-05-03 09:55:00,76.51,76.9,76.51,76.86,57604.0,65.5514,65.8856,65.5514,65.8513,57604.0
2021-05-03 10:00:00,76.84,76.87,76.56,76.86,41789.0,65.8342,65.8599,65.5943,65.8513,41789.0
2021-05-03 10:05:00,76.86,77.19,76.75,76.8,77627.0,65.8513,66.134,65.7571,65.7999,77627.0
2021-05-03 10:10:00,76.82,77.06,76.56,76.9,50753.0,65.817,66.0227,65.5943,65.8856,50753.0
2021-05-03 10:15:00,76.89,77.07,76.73,76.81,31065.0,65.877,66.0312,65.7399,65.8085,31065.0
2021-05-03 10:20:00,76.85,76.9,76.37,76.37,30206.0,65.8427,65.8856,65.4315,65.4315,30206.0
2021-05-03 10:25:00,76.37,76.44,76.13,76.2,31824.0,65.4315,65.4915,65.2259,65.2858,31824.0
2021-05-03 10:30:00,76.2,76.39,76.17,76.35,43504.0,65.2858,65.4486,65.2601,65.4144,43504.0
2021-05-03 10:35:00,76.34,76.59,76.34,76.5,30617.0,65.4058,65.62,65.4058,65.5429,30617.0
2021-05-03 10:40:00,76.51,77.04,76.51,76.97,50807.0,65.5514,66.0055,65.5514,65.9456,50807.0
2021-05-03 10:45:00,76.94,77.09,76.7,76.85,33063.0,65.9199,66.0484,65.7142,65.8427,33063.0
2021-05-03 10:50:00,76.83,76.89,76.7,76.89,24729.0,65.8256,65.877,65.7142,65.877,24729.0
2021-05-03 10:55:00,76.91,77.05,76.9,76.98,27359.0,65.8941,66.0141,65.8856,65.9541,27359.0
2021-05-03 11:00:00,76.95,77.14,76.79,76.95,34824.0,65.9284,66.0912,65.7913,65.9284,34824.0
2021-05-03 11:05:00,76.98,77.21,76.98,77.14,16198.0,65.9541,66.1512,65.9541,66.0912,16198.0
2021-05-03 11:10:00,77.15,77.24,77.03,77.11,41659.0,66.0998,66.1769,65.997,66.0655,41659.0
2021-05-03 11:15:00,77.14,77.29,77.02,77.22,49204.0,66.0912,66.2197,65.9884,66.1597,49204.0
2021-05-03 11:20:00,77.21,77.27,77.11,77.26,28981.0,66.1512,66.2026,66.0655,66.194,28981.0
2021-05-03 11:25:00,77.28,77.31,77.13,77.2,22560.0,66.2112,66.2369,66.0826,66.1426,22560.0
2021-05-03 11:30:00,77.2,77.43,77.17,77.38,36486.0,66.1426,66.3397,66.1169,66.2968,36486.0
2021-05-03 11:35:00,77.34,77.68,77.34,77.62,36249.0,66.2626,66.5539,66.2626,66.5025,36249.0
2021-05-03 11:40:00,77.65,77.77,77.57,77.64,24865.0,66.5282,66.631,66.4596,66.5196,24865.0
2021-05-03 11:45:00,77.66,77.66,77.28,77.33,35898.0,66.5367,66.5367,66.2112,66.254,35898.0
2021-05-03 11:50:00,77.32,77.35,77.2,77.22,31098.0,66.2454,66.2711,66.1426,66.1597,31098.0
2021-05-03 11:55:00,77.24,77.34,77.18,77.3,24545.0,66.1769,66.2626,66.1255,66.2283,24545.0
2021-05-03 12:00:00,77.29,77.62,77.23,77.61,46240.0,66.2197,66.5025,66.1683,66.4939,46240.0
2021-05-03 12:05:00,77.61,77.76,77.57,77.69,25199.0,66.4939,66.6224,66.4596,66.5624,25199.0
2021-05-03 12:10:00,77.71,77.71,77.56,77.67,19667.0,66.5796,66.5796,66.451,66.5453,19667.0
2021-05-03 12:15:00,77.7,77.77,77.62,77.63,20251.0,66.571,66.631,66.5025,66.511,20251.0
2021-05-03 12:20:00,77.63,77.74,77.47,77.69,27461.0,66.511,66.6053,66.3739,66.5624,27461.0
2021-05-03 12:25:00,77.66,77.9,77.58,77.87,37261.0,66.5367,66.7423,66.4682,66.7166,37261.0
2021-05-03 12:30:00,77.86,77.94,77.67,77.67,20836.0,66.7081,66.7766,66.5453,66.5453,20836.0
2021-05-03 12:35:00,77.63,77.69,77.59,77.65,22523.0,66.511,66.5624,66.4768,66.5282,22523.0
2021-05-03 12:40:00,77.65,77.89,77.56,77.8,34436.0,66.5282,66.7338,66.451,66.6567,34436.0
2021-05-03 12:45:00,77.78,77.97,77.7,77.95,27469.0,66.6395,66.8023,66.571,66.7852,27469.0
2021-05-03 12:50:00,77.93,77.93,77.81,77.9,28577.0,66.7681,66.7681,66.6652,66.7423,28577.0
2021-05-03 12:55:00,77.9,77.92,77.79,77.87,10859.0,66.7423,66.7595,66.6481,66.7166,10859.0
2021-05-03 13:00:00,77.89,77.94,77.86,77.93,22916.0,66.7338,66.7766,66.7081,66.7681,22916.0
2021-05-03 13:05:00,77.97,78.03,77.93,77.95,32195.0,66.8023,66.8537,66.7681,66.7852,32195.0
2021-05-03 13:10:00,77.92,77.92,77.78,77.8,20819.0,66.7595,66.7595,66.6395,66.6567,20819.0
2021-05-03 13:15:00,77.8,77.81,77.7,77.73,41370.0,66.6567,66.6652,66.571,66.5967,41370.0
2021-05-03 13:20:00,77.73,77.88,77.73,77.88,17470.0,66.5967,66.7252,66.5967,66.7252,17470.0
2021-05-03 13:25:00,77.88,77.94,77.59,77.62,32530.0,66.7252,66.7766,66.4768,66.5025,32530.0
2021-05-03 13:30:00,77.62,77.77,77.54,77.77,16180.0,66.5025,66.631,66.4339,66.631,16180.0
2021-05-03 13:35:00,77.77,77.81,77.58,77.77,21966.0,66.631,66.6652,66.4682,66.631,21966.0
2021-05-03 13:40:00,77.78,77.82,77.66,77.71,26851.0,66.6395,66.6738,66.5367,66.5796,26851.0
2021-05-03 13:45:00,77.69,77.83,77.62,77.81,19257.0,66.5624,66.6824,66.5025,66.6652,19257.0
2021-05-03 13:50:00,77.81,77.83,77.75,77.8,24321.0,66.6652,66.6824,66.6138,66.6567,24321.0
2021-05-03 13:55:00,77.79,77.82,77.69,77.78,17702.0,66.6481,66.6738,66.5624,66.6395,17702.0
2021-05-03 14:00:00,77.8,77.82,77.73,77.81,15535.0,66.6567,66.6738,66.5967,66.6652,15535.0
2021-05-03 14:05:00,77.81,78.02,77.78,77.95,30784.0,66.6652,66.8452,66.6395,66.7852,30784.0
2021-05-03 14:10:00,77.95,78.03,77.89,78.0,22511.0,66.7852,66.8537,66.7338,66.828,22511.0
2021-05-03 14:15:00,77.99,78.08,77.86,78.05,20588.0,66.8195,66.8966,66.7081,66.8709,20588.0
2021-05-03 14:20:00,78.05,78.19,78.01,78.06,36607.0,66.8709,66.9908,66.8366,66.8794,36607.0
2021-05-03 14:25:00,78.06,78.18,77.99,78.13,30584.0,66.8794,66.9822,66.8195,66.9394,30584.0
2021-05-03 14:30:00,78.12,78.23,78.04,78.23,31858.0,66.9308,67.0251,66.8623,67.0251,31858.0
2021-05-03 14:35:00,78.22,78.35,78.22,78.31,46284.0,67.0165,67.1279,67.0165,67.0936,46284.0
2021-05-03 14:40:00,78.32,78.43,78.27,78.32,41604.0,67.1022,67.1964,67.0594,67.1022,41604.0
2021-05-03 14:45:00,78.33,78.37,78.26,78.33,18628.0,67.1108,67.145,67.0508,67.1108,18628.0
2021-05-03 14:50:00,78.36,78.46,78.33,78.37,33800.0,67.1365,67.2221,67.1108,67.145,33800.0
2021-05-03 14:55:00,78.38,78.38,78.26,78.33,17833.0,67.1536,67.1536,67.0508,67.1108,17833.0
2021-05-03 15:00:00,78.35,78.39,78.3,78.35,27128.0,67.1279,67.1622,67.0851,67.1279,27128.0
2021-05-03 15:05:00,78.35,78.45,78.33,78.4,23423.0,67.1279,67.2136,67.1108,67.1707,23423.0
2021-05-03 15:10:00,78.4,78.47,78.38,78.45,18563.0,67.1707,67.2307,67.1536,67.2136,18563.0
2021-05-03 15:15:00,78.45,78.46,78.15,78.2,42344.0,67.2136,67.2221,66.9565,66.9994,42344.0
2021-05-03 15:20:00,78.2,78.26,78.09,78.12,32899.0,66.9994,67.0508,66.9051,66.9308,32899.0
2021-05-03 15:25:00,78.14,78.23,78.13,78.22,31373.0,66.948,67.0251,66.9394,67.0165,31373.0
2021-05-03 15:30:00,78.22,78.3,78.06,78.08,66901.0,67.0165,67.0851,66.8794,66.8966,66901.0
2021-05-03 15:35:00,78.1,78.21,78.08,78.2,37873.0,66.9137,67.0079,66.8966,66.9994,37873.0
2021-05-03 15:40:00,78.2,78.27,78.03,78.07,73339.0,66.9994,67.0594,66.8537,66.888,73339.0
2021-05-03 15:45:00,78.07,78.23,78.07,78.18,54180.0,66.888,67.0251,66.888,66.9822,54180.0
2021-05-03 15:50:00,78.19,78.22,78.05,78.13,105762.0,66.9908,67.0165,66.8709,66.9394,105762.0
2021-05-03 15:55:00,78.13,78.2,77.89,78.17,222592.0,66.9394,66.9994,66.7338,66.9737,222592.0
2021-05-04 09:30:00,78.2,79.1,77.92,79.09,118469.0,66.9994,67.7705,66.7595,67.7619,118469.0
2021-05-04 09:35:00,79.05,79.15,78.13,78.13,39371.0,67.7276,67.8133,66.9394,66.9394,39371.0
2021-05-04 09:40:00,78.1,78.12,77.56,77.61,25198.0,66.9137,66.9308,66.451,66.4939,25198.0
2021-05-04 09:45:00,77.52,77.53,77.03,77.16,48905.0,66.4168,66.4253,65.997,66.1083,48905.0
2021-05-04 09:50:00,77.13,77.32,77.07,77.2,32469.0,66.0826,66.2454,66.0312,66.1426,32469.0
2021-05-04 09:55:00,77.24,77.44,77.1,77.22,29473.0,66.1769,66.3482,66.0569,66.1597,29473.0
2021-05-04 10:00:00,77.25,77.3,76.81,76.85,56751.0,66.1854,66.2283,65.8085,65.8427,56751.0
2021-05-04 10:05:00,76.88,77.26,76.72,77.12,30468.0,65.8684,66.194,65.7314,66.0741,30468.0
2021-05-04 10:10:00,77.07,77.2,76.89,77.11,17066.0,66.0312,66.1426,65.877,66.0655,17066.0
2021-05-04 10:15:00,77.08,77.5,76.84,77.5,52834.0,66.0398,66.3996,65.8342,66.3996,52834.0
2021-05-04 10:20:00,77.47,77.74,77.37,77.69,29901.0,66.3739,66.6053,66.2883,66.5624,29901.0
2021-05-04 10:25:00,77.71,78.24,77.71,78.22,65573.0,66.5796,67.0337,66.5796,67.0165,65573.0
2021-05-04 10:30:00,78.27,78.38,77.86,77.86,30090.0,67.0594,67.1536,66.7081,66.7081,30090.0
2021-05-04 10:35:00,77.87,78.42,77.8,78.41,26922.0,66.7166,67.1879,66.6567,67.1793,26922.0
2021-05-04 10:40:00,78.44,78.56,78.37,78.41,21553.0,67.205,67.3078,67.145,67.1793,21553.0
2021-05-04 10:45:00,78.42,78.5,78.01,78.03,10107.0,67.1879,67.2564,66.8366,66.8537,10107.0
2021-05-04 10:50:00,77.98,78.04,77.74,78.04,31778.0,66.8109,66.8623,66.6053,66.8623,31778.0
2021-05-04 10:55:00,78.0,78.12,77.81,77.81,25725.0,66.828,66.9308,66.6652,66.6652,25725.0
2021-05-04 11:00:00,77.77,77.91,77.63,77.87,16690.0,66.631,66.7509,66.511,66.7166,16690.0
2021-05-04 11:05:00,77.88,77.9,77.54,77.75,17681.0,66.7252,66.7423,66.4339,66.6138,17681.0
2021-05-04 11:10:00,77.77,77.77,77.43,77.44,14679.0,66.631,66.631,66.3397,66.3482,14679.0
2021-05-04 11:15:00,77.44,77.55,77.33,77.43,19474.0,66.3482,66.4425,66.254,66.3397,19474.0
2021-05-04 11:20:00,77.42,77.55,77.3,77.43,18458.0,66.3311,66.4425,66.2283,66.3397,18458.0
2021-05-04 11:25:00,77.4,77.78,77.38,77.78,25073.0,66.314,66.6395,66.2968,66.6395,25073.0
2021-05-04 11:30:00,77.76,77.82,77.57,77.75,16190.0,66.6224,66.6738,66.4596,66.6138,16190.0
2021-05-04 11:35:00,77.73,78.04,77.72,78.03,29231.0,66.5967,66.8623,66.5881,66.8537,29231.0
2021-05-04 11:40:00,78.01,78.14,77.92,78.11,35748.0,66.8366,66.948,66.7595,66.9223,35748.0
2021-05-04 11:45:00,78.12,78.24,77.99,78.21,28613.0,66.9308,67.0337,66.8195,67.0079,28613.0
2021-05-04 11:50:00,78.22,78.37,78.1,78.3,16417.0,67.0165,67.145,66.9137,67.0851,16417.0
2021-05-04 11:55:00,78.3,78.32,78.19,78.31,31482.0,67.0851,67.1022,66.9908,67.0936,31482.0
2021-05-04 12:00:00,78.3,78.69,78.25,78.66,53018.0,67.0851,67.4192,67.0422,67.3935,53018.0
2021-05-04 12:05:00,78.65,78.74,78.51,78.61,37314.0,67.3849,67.462,67.265,67.3507,37314.0
2021-05-04 12:10:00,78.63,78.92,78.6,78.92,50765.0,67.3678,67.6163,67.3421,67.6163,50765.0
2021-05-04 12:15:00,78.9,79.18,78.78,79.14,95874.0,67.5991,67.839,67.4963,67.8047,95874.0
2021-05-04 12:20:00,79.15,79.16,78.9,79.0,48407.0,67.8133,67.8219,67.5991,67.6848,48407.0
2021-05-04 12:25:00,78.96,79.05,78.9,78.99,43783.0,67.6505,67.7276,67.5991,67.6762,43783.0
2021-05-04 12:30:00,79.01,79.06,78.85,78.94,36538.0,67.6934,67.7362,67.5563,67.6334,36538.0
2021-05-04 12:35:00,78.97,79.06,78.93,79.05,52773.0,67.6591,67.7362,67.6248,67.7276,52773.0
2021-05-04 12:40:00,79.02,79.02,78.83,78.89,31225.0,67.7019,67.7019,67.5391,67.5906,31225.0
2021-05-04 12:45:00,78.88,78.9,78.77,78.81,16954.0,67.582,67.5991,67.4877,67.522,16954.0
2021-05-04 12:50:00,78.83,78.99,78.73,78.79,31009.0,67.5391,67.6762,67.4535,67.5049,31009.0
2021-05-04 12:55:00,78.74,78.76,78.54,78.63,21820.0,67.462,67.4792,67.2907,67.3678,21820.0
2021-05-04 13:00:00,78.59,78.69,78.51,78.67,16879.0,67.3335,67.4192,67.265,67.4021,16879.0
2021-05-04 13:05:00,78.65,78.68,78.45,78.46,14549.0,67.3849,67.4106,67.2136,67.2221,14549.0
2021-05-04 13:10:00,78.48,78.71,78.45,78.7,27010.0,67.2393,67.4363,67.2136,67.4278,27010.0
2021-05-04 13:15:00,78.7,78.83,78.7,78.78,15981.0,67.4278,67.5391,67.4278,67.4963,15981.0
2021-05-04 13:20:00,78.8,78.95,78.75,78.84,24197.0,67.5134,67.642,67.4706,67.5477,24197.0
2021-05-04 13:25:00,78.85,78.98,78.84,78.88,20096.0,67.5563,67.6677,67.5477,67.582,20096.0
2021-05-04 13:30:00,78.9,78.92,78.77,78.89,15838.0,67.5991,67.6163,67.4877,67.5906,15838.0
2021-05-04 13:35:00,78.91,79.22,78.91,78.96,43943.0,67.6077,67.8733,67.6077,67.6505,43943.0
2021-05-04 13:40:00,78.97,79.01,78.9,78.92,11860.0,67.6591,67.6934,67.5991,67.6163,11860.0
2021-05-04 13:45:00,78.91,78.97,78.82,78.9,34280.0,67.6077,67.6591,67.5306,67.5991,34280.0
2021-05-04 13:50:00,78.89,78.91,78.79,78.85,13347.0,67.5906,67.6077,67.5049,67.5563,13347.0
2021-05-04 13:55:00,78.85,78.97,78.81,78.81,9914.0,67.5563,67.6591,67.522,67.522,9914.0
2021-05-04 14:00:00,78.8,78.83,78.69,78.81,12381.0,67.5134,67.5391,67.4192,67.522,12381.0
2021-05-04 14:05:00,78.83,78.85,78.66,78.79,10196.0,67.5391,67.5563,67.3935,67.5049,10196.0
2021-05-04 14:10:00,78.8,78.86,78.75,78.85,10785.0,67.5134,67.5648,67.4706,67.5563,10785.0
2021-05-04 14:15:00,78.88,78.98,78.8,78.9,68059.0,67.582,67.6677,67.5134,67.5991,68059.0
2021-05-04 14:20:00,78.9,78.92,78.6,78.75,43136.0,67.5991,67.6163,67.3421,67.4706,43136.0
2021-05-04 14:25:00,78.76,78.84,78.63,78.8,26673.0,67.4792,67.5477,67.3678,67.5134,26673.0
2021-05-04 14:30:00,78.8,78.91,78.79,78.82,17967.0,67.5134,67.6077,67.5049,67.5306,17967.0
2021-05-04 14:35:00,78.82,78.83,78.7,78.77,13769.0,67.5306,67.5391,67.4278,67.4877,13769.0
2021-05-04 14:40:00,78.77,78.82,78.71,78.79,13938.0,67.4877,67.5306,67.4363,67.5049,13938.0
2021-05-04 14:45:00,78.79,78.81,78.6,78.65,22722.0,67.5049,67.522,67.3421,67.3849,22722.0
2021-05-04 14:50:00,78.65,78.69,78.52,78.59,41436.0,67.3849,67.4192,67.2735,67.3335,41436.0
2021-05-04 14:55:00,78.6,78.63,78.34,78.34,25711.0,67.3421,67.3678,67.1193,67.1193,25711.0
2021-05-04 15:00:00,78.37,78.37,78.2,78.24,32461.0,67.145,67.145,66.9994,67.0337,32461.0
2021-05-04 15:05:00,78.25,78.26,78.05,78.1,32982.0,67.0422,67.0508,66.8709,66.9137,32982.0
2021-05-04 15:10:00,78.12,78.25,78.05,78.17,27661.0,66.9308,67.0422,66.8709,66.9737,27661.0
2021-05-04 15:15:00,78.14,78.19,77.97,78.0,36060.0,66.948,66.9908,66.8023,66.828,36060.0
2021-05-04 15:20:00,77.99,78.05,77.86,77.86,21512.0,66.8195,66.8709,66.7081,66.7081,21512.0
2021-05-04 15:25:00,77.88,78.05,77.87,78.02,28906.0,66.7252,66.8709,66.7166,66.8452,28906.0
2021-05-04 15:30:00,78.01,78.15,77.86,78.15,51756.0,66.8366,66.9565,66.7081,66.9565,51756.0
2021-05-04 15:35:00,78.15,78.27,78.02,78.08,25343.0,66.9565,67.0594,66.8452,66.8966,25343.0
2021-05-04 15:40:00,78.09,78.09,77.93,78.0,46291.0,66.9051,66.9051,66.7681,66.828,46291.0
2021-05-04 15:45:00,78.02,78.15,77.97,78.1,50892.0,66.8452,66.9565,66.8023,66.9137,50892.0
2021-05-04 15:50:00,78.11,78.2,77.96,78.16,90172.0,66.9223,66.9994,66.7938,66.9651,90172.0
2021-05-04 15:55:00,78.16,78.28,78.12,78.16,188159.0,66.9651,67.0679,66.9308,66.9651,188159.0
2021-05-05 09:30:00,78.65,78.92,77.72,77.92,107812.0,67.3849,67.6163,66.5881,66.7595,107812.0
2021-05-05 09:35:00,77.88,77.94,77.53,77.75,65172.0,66.7252,66.7766,66.4253,66.6138,65172.0
2021-05-05 09:40:00,77.74,78.3,77.56,78.29,36440.0,66.6053,67.0851,66.451,67.0765,36440.0
2021-05-05 09:45:00,78.26,78.77,78.22,78.28,41690.0,67.0508,67.4877,67.0165,67.0679,41690.0
2021-05-05 09:50:00,78.3,78.73,78.27,78.63,44216.0,67.0851,67.4535,67.0594,67.3678,44216.0
2021-05-05 09:55:00,78.62,79.24,78.53,79.06,61269.0,67.3592,67.8904,67.2821,67.7362,61269.0
2021-05-05 10:00:00,79.05,79.26,78.81,78.95,25975.0,67.7276,67.9076,67.522,67.642,25975.0
2021-05-05 10:05:00,78.91,78.91,78.3,78.59,40268.0,67.6077,67.6077,67.0851,67.3335,40268.0
2021-05-05 10:10:00,78.56,78.77,78.5,78.72,19604.0,67.3078,67.4877,67.2564,67.4449,19604.0
2021-05-05 10:15:00,78.72,78.89,78.61,78.85,32129.0,67.4449,67.5906,67.3507,67.5563,32129.0
2021-05-05 10:20:00,78.83,78.91,78.65,78.73,28514.0,67.5391,67.6077,67.3849,67.4535,28514.0
2021-05-05 10:25:00,78.81,78.91,78.72,78.87,22405.0,67.522,67.6077,67.4449,67.5734,22405.0
2021-05-05 10:30:00,78.84,79.06,78.71,78.84,42354.0,67.5477,67.7362,67.4363,67.5477,42354.0
2021-05-05 10:35:00,78.85,79.03,78.75,78.98,27004.0,67.5563,67.7105,67.4706,67.6677,27004.0
2021-05-05 10:40:00,79.0,79.45,78.99,79.41,47909.0,67.6848,68.0703,67.6762,68.0361,47909.0
2021-05-05 10:45:00,79.39,79.47,79.2,79.41,22431.0,68.0189,68.0875,67.8561,68.0361,22431.0
2021-05-05 10:50:00,79.39,79.44,79.13,79.31,23879.0,68.0189,68.0618,67.7962,67.9504,23879.0
2021-05-05 10:55:00,79.35,79.53,79.27,79.43,30945.0,67.9847,68.1389,67.9161,68.0532,30945.0
2021-05-05 11:00:00,79.39,79.45,79.11,79.13,17704.0,68.0189,68.0703,67.779,67.7962,17704.0
2021-05-05 11:05:00,79.14,79.7,79.12,79.69,48233.0,67.8047,68.2845,67.7876,68.276,48233.0
2021-05-05 11:10:00,79.69,79.87,79.55,79.79,42594.0,68.276,68.4302,68.156,68.3616,42594.0
2021-05-05 11:15:00,79.77,79.85,79.7,79.75,20096.0,68.3445,68.413,68.2845,68.3274,20096.0
2021-05-05 11:20:00,79.77,79.93,79.77,79.81,45362.0,68.3445,68.4816,68.3445,68.3788,45362.0
2021-05-05 11:25:00,79.79,79.82,79.7,79.7,17970.0,68.3616,68.3873,68.2845,68.2845,17970.0
2021-05-05 11:30:00,79.51,79.57,79.25,79.29,17556.0,68.1217,68.1732,67.899,67.9333,17556.0
2021-05-05 11:35:00,79.3,79.48,79.21,79.41,29893.0,67.9418,68.096,67.8647,68.0361,29893.0
2021-05-05 11:40:00,79.4,79.49,79.31,79.49,17014.0,68.0275,68.1046,67.9504,68.1046,17014.0
2021-05-05 11:45:00,79.49,79.53,79.34,79.38,19944.0,68.1046,68.1389,67.9761,68.0104,19944.0
2021-05-05 11:50:00,79.37,79.45,79.3,79.32,10502.0,68.0018,68.0703,67.9418,67.959,10502.0
2021-05-05 11:55:00,79.32,79.47,79.29,79.42,12892.0,67.959,68.0875,67.9333,68.0446,12892.0
2021-05-05 12:00:00,79.44,79.55,79.24,79.24,16918.0,68.0618,68.156,67.8904,67.8904,16918.0
2021-05-05 12:05:00,79.24,79.39,79.23,79.36,11740.0,67.8904,68.0189,67.8819,67.9932,11740.0
2021-05-05 12:10:00,79.33,79.37,79.12,79.12,12857.0,67.9675,68.0018,67.7876,67.7876,12857.0
2021-05-05 12:15:00,79.12,79.21,79.11,79.17,14069.0,67.7876,67.8647,67.779,67.8304,14069.0
2021-05-05 12:20:00,79.13,79.14,78.98,79.13,24583.0,67.7962,67.8047,67.6677,67.7962,24583.0
2021-05-05 12:25:00,79.16,79.31,79.13,79.15,26898.0,67.8219,67.9504,67.7962,67.8133,26898.0
2021-05-05 12:30:00,79.16,79.22,79.14,79.16,13072.0,67.8219,67.8733,67.8047,67.8219,13072.0
2021-05-05 12:35:00,79.19,79.23,79.09,79.18,22905.0,67.8476,67.8819,67.7619,67.839,22905.0
2021-05-05 12:40:00,79.17,79.19,79.08,79.11,18147.0,67.8304,67.8476,67.7533,67.779,18147.0
2021-05-05 12:45:00,79.11,79.12,78.94,78.94,36023.0,67.779,67.7876,67.6334,67.6334,36023.0
2021-05-05 12:50:00,78.94,78.94,78.65,78.68,27213.0,67.6334,67.6334,67.3849,67.4106,27213.0
2021-05-05 12:55:00,78.65,78.99,78.63,78.94,23849.0,67.3849,67.6762,67.3678,67.6334,23849.0
2021-05-05 13:00:00,78.93,79.05,78.91,79.02,22680.0,67.6248,67.7276,67.6077,67.7019,22680.0
2021-05-05 13:05:00,79.01,79.2,78.99,79.16,18804.0,67.6934,67.8561,67.6762,67.8219,18804.0
2021-05-05 13:10:00,79.14,79.24,79.09,79.19,29504.0,67.8047,67.8904,67.7619,67.8476,29504.0
2021-05-05 13:15:00,79.19,79.2,78.97,78.97,15738.0,67.8476,67.8561,67.6591,67.6591,15738.0
2021-05-05 13:20:00,78.95,79.03,78.92,78.99,7705.0,67.642,67.7105,67.6163,67.6762,7705.0
2021-05-05 13:25:00,78.96,78.96,78.86,78.94,11398.0,67.6505,67.6505,67.5648,67.6334,11398.0
2021-05-05 13:30:00,78.92,78.95,78.64,78.67,13070.0,67.6163,67.642,67.3764,67.4021,13070.0
2021-05-05 13:35:00,78.69,78.87,78.68,78.8,9131.0,67.4192,67.5734,67.4106,67.5134,9131.0
2021-05-05 13:40:00,78.78,78.78,78.59,78.7,14993.0,67.4963,67.4963,67.3335,67.4278,14993.0
2021-05-05 13:45:00,78.68,78.79,78.68,78.73,6389.0,67.4106,67.5049,67.4106,67.4535,6389.0
2021-05-05 13:50:00,78.77,78.82,78.69,78.71,7153.0,67.4877,67.5306,67.4192,67.4363,7153.0
2021-05-05 13:55:00,78.72,79.14,78.7,79.01,56564.0,67.4449,67.8047,67.4278,67.6934,56564.0
2021-05-05 14:00:00,79.03,79.14,78.97,79.14,12145.0,67.7105,67.8047,67.6591,67.8047,12145.0
2021-05-05 14:05:00,79.13,79.17,79.06,79.08,13797.0,67.7962,67.8304,67.7362,67.7533,13797.0
2021-05-05 14:10:00,79.1,79.5,79.09,79.47,21319.0,67.7705,68.1132,67.7619,68.0875,21319.0
2021-05-05 14:15:00,79.46,79.59,79.4,79.57,37884.0,68.0789,68.1903,68.0275,68.1732,37884.0
2021-05-05 14:20:00,79.58,79.7,79.55,79.58,30854.0,68.1817,68.2845,68.156,68.1817,30854.0
2021-05-05 14:25:00,79.6,79.83,79.59,79.8,29166.0,68.1989,68.3959,68.1903,68.3702,29166.0
2021-05-05 14:30:00,79.8,79.88,79.68,79.85,32378.0,68.3702,68.4388,68.2674,68.413,32378.0
2021-05-05 14:35:00,79.85,79.95,79.78,79.95,27694.0,68.413,68.4987,68.3531,68.4987,27694.0
2021-05-05 14:40:00,79.95,79.95,79.78,79.79,30771.0,68.4987,68.4987,68.3531,68.3616,30771.0
2021-05-05 14:45:00,79.78,79.82,79.75,79.8,21363.0,68.3531,68.3873,68.3274,68.3702,21363.0
2021-05-05 14:50:00,79.77,79.81,79.7,79.76,49818.0,68.3445,68.3788,68.2845,68.3359,49818.0
2021-05-05 14:55:00,79.76,79.92,79.58,79.78,31748.0,68.3359,68.473,68.1817,68.3531,31748.0
2021-05-05 15:00:00,79.78,79.78,79.44,79.46,26236.0,68.3531,68.3531,68.0618,68.0789,26236.0
2021-05-05 15:05:00,79.4,79.61,79.33,79.34,18653.0,68.0275,68.2074,67.9675,67.9761,18653.0
2021-05-05 15:10:00,79.34,79.65,79.33,79.65,19248.0,67.9761,68.2417,67.9675,68.2417,19248.0
2021-05-05 15:15:00,79.61,79.66,79.52,79.65,30018.0,68.2074,68.2503,68.1303,68.2417,30018.0
2021-05-05 15:20:00,79.64,79.77,79.5,79.5,36426.0,68.2331,68.3445,68.1132,68.1132,36426.0
2021-05-05 15:25:00,79.5,79.74,79.38,79.66,39991.0,68.1132,68.3188,68.0104,68.2503,39991.0
2021-05-05 15:30:00,79.65,79.65,79.47,79.53,64165.0,68.2417,68.2417,68.0875,68.1389,64165.0
2021-05-05 15:35:00,79.53,79.78,79.52,79.74,37009.0,68.1389,68.3531,68.1303,68.3188,37009.0
2021-05-05 15:40:00,79.76,79.9,79.72,79.87,48092.0,68.3359,68.4559,68.3017,68.4302,48092.0
2021-05-05 15:45:00,79.88,80.0,79.82,79.92,89151.0,68.4388,68.5416,68.3873,68.473,89151.0
2021-05-05 15:50:00,79.91,80.15,79.91,80.11,234234.0,68.4645,68.6701,68.4645,68.6358,234234.0
2021-05-05 15:55:00,80.12,80.25,79.97,80.06,283724.0,68.6444,68.7558,68.5159,68.593,283724.0
2021-05-06 09:30:00,80.41,80.56,79.63,79.94,120435.0,68.8928,69.0214,68.2246,68.4902,120435.0
2021-05-06 09:35:00,79.87,80.58,79.82,79.99,28016.0,68.4302,69.0385,68.3873,68.533,28016.0
2021-05-06 09:40:00,80.01,80.15,79.8,79.97,30639.0,68.5501,68.6701,68.3702,68.5159,30639.0
2021-05-06 09:45:00,79.91,80.21,79.6,79.6,24552.0,68.4645,68.7215,68.1989,68.1989,24552.0
2021-05-06 09:50:00,79.61,79.91,79.46,79.86,25115.0,68.2074,68.4645,68.0789,68.4216,25115.0
2021-05-06 09:55:00,79.82,79.95,79.6,79.61,18179.0,68.3873,68.4987,68.1989,68.2074,18179.0
2021-05-06 10:00:00,79.59,79.77,79.19,79.34,36737.0,68.1903,68.3445,67.8476,67.9761,36737.0
2021-05-06 10:05:00,79.32,79.41,79.11,79.19,29638.0,67.959,68.0361,67.779,67.8476,29638.0
2021-05-06 10:10:00,79.23,79.39,79.13,79.29,20485.0,67.8819,68.0189,67.7962,67.9333,20485.0
2021-05-06 10:15:00,79.28,79.38,79.14,79.15,23304.0,67.9247,68.0104,67.8047,67.8133,23304.0
2021-05-06 10:20:00,79.13,79.18,78.76,78.92,49708.0,67.7962,67.839,67.4792,67.6163,49708.0
2021-05-06 10:25:00,78.93,79.19,78.76,79.19,19999.0,67.6248,67.8476,67.4792,67.8476,19999.0
2021-05-06 10:30:00,79.19,79.4,79.07,79.4,11192.0,67.8476,68.0275,67.7448,68.0275,11192.0
2021-05-06 10:35:00,79.4,79.79,79.36,79.74,21224.0,68.0275,68.3616,67.9932,68.3188,21224.0
2021-05-06 10:40:00,79.71,79.79,79.67,79.76,12147.0,68.2931,68.3616,68.2588,68.3359,12147.0
2021-05-06 10:45:00,79.83,80.16,79.76,79.79,27275.0,68.3959,68.6786,68.3359,68.3616,27275.0
2021-05-06 10:50:00,79.8,79.94,79.7,79.84,9543.0,68.3702,68.4902,68.2845,68.4045,9543.0
2021-05-06 10:55:00,79.84,79.86,79.65,79.75,11624.0,68.4045,68.4216,68.2417,68.3274,11624.0
2021-05-06 11:00:00,79.82,79.82,79.5,79.56,16844.0,68.3873,68.3873,68.1132,68.1646,16844.0
2021-05-06 11:05:00,79.56,79.69,79.47,79.6,13975.0,68.1646,68.276,68.0875,68.1989,13975.0
2021-05-06 11:10:00,79.62,79.69,79.39,79.45,22343.0,68.216,68.276,68.0189,68.0703,22343.0
2021-05-06 11:15:00,79.46,79.92,79.45,79.86,53213.0,68.0789,68.473,68.0703,68.4216,53213.0
2021-05-06 11:20:00,79.84,79.97,79.77,79.8,24218.0,68.4045,68.5159,68.3445,68.3702,24218.0
2021-05-06 11:25:00,79.81,79.94,79.65,79.66,24823.0,68.3788,68.4902,68.2417,68.2503,24823.0
2021-05-06 11:30:00,79.67,80.0,79.63,80.0,29101.0,68.2588,68.5416,68.2246,68.5416,29101.0
2021-05-06 11:35:00,79.97,80.24,79.97,80.23,14721.0,68.5159,68.7472,68.5159,68.7386,14721.0
2021-05-06 11:40:00,80.25,80.3,80.17,80.25,10488.0,68.7558,68.7986,68.6872,68.7558,10488.0
2021-05-06 11:45:00,80.25,80.41,80.2,80.38,11643.0,68.7558,68.8928,68.7129,68.8671,11643.0
2021-05-06 11:50:00,80.36,80.43,80.24,80.25,10456.0,68.85,68.91,68.7472,68.7558,10456.0
2021-05-06 11:55:00,80.24,80.48,80.18,80.46,19323.0,68.7472,68.9528,68.6958,68.9357,19323.0
2021-05-06 12:00:00,80.48,80.54,80.23,80.23,6685.0,68.9528,69.0042,68.7386,68.7386,6685.0
2021-05-06 12:05:00,80.24,80.24,79.97,79.98,9772.0,68.7472,68.7472,68.5159,68.5244,9772.0
2021-05-06 12:10:00,79.95,80.02,79.77,79.83,20689.0,68.4987,68.5587,68.3445,68.3959,20689.0
2021-05-06 12:15:00,79.86,80.0,79.84,79.89,17143.0,68.4216,68.5416,68.4045,68.4473,17143.0
2021-05-06 12:20:00,79.88,79.93,79.8,79.88,8468.0,68.4388,68.4816,68.3702,68.4388,8468.0
2021-05-06 12:25:00,79.85,79.95,79.84,79.9,27967.0,68.413,68.4987,68.4045,68.4559,27967.0
2021-05-06 12:30:00,79.88,79.88,79.58,79.6,14708.0,68.4388,68.4388,68.1817,68.1989,14708.0
2021-05-06 12:35:00,79.6,79.61,79.39,79.46,22924.0,68.1989,68.2074,68.0189,68.0789,22924.0
2021-05-06 12:40:00,79.46,79.53,79.41,79.51,14585.0,68.0789,68.1389,68.0361,68.1217,14585.0
2021-05-06 12:45:00,79.51,79.51,79.36,79.37,18464.0,68.1217,68.1217,67.9932,68.0018,18464.0
2021-05-06 12:50:00,79.38,79.4,79.3,79.3,21248.0,68.0104,68.0275,67.9418,67.9418,21248.0
2021-05-06 12:55:00,79.31,79.5,79.29,79.49,10809.0,67.9504,68.1132,67.9333,68.1046,10809.0
2021-05-06 13:00:00,79.52,79.71,79.52,79.62,6163.0,68.1303,68.2931,68.1303,68.216,6163.0
2021-05-06 13:05:00,79.64,79.74,79.62,79.74,19332.0,68.2331,68.3188,68.216,68.3188,19332.0
2021-05-06 13:10:00,79.74,79.79,79.63,79.65,14483.0,68.3188,68.3616,68.2246,68.2417,14483.0
2021-05-06 13:15:00,79.66,79.71,79.57,79.71,9493.0,68.2503,68.2931,68.1732,68.2931,9493.0
2021-05-06 13:20:00,79.66,79.75,79.63,79.74,12167.0,68.2503,68.3274,68.2246,68.3188,12167.0
2021-05-06 13:25:00,79.77,79.83,79.74,79.77,26290.0,68.3445,68.3959,68.3188,68.3445,26290.0
2021-05-06 13:30:00,79.79,79.93,79.78,79.8,8298.0,68.3616,68.4816,68.3531,68.3702,8298.0
2021-05-06 13:35:00,79.81,79.88,79.76,79.81,14712.0,68.3788,68.4388,68.3359,68.3788,14712.0
2021-05-06 13:40:00,79.83,79.87,79.65,79.76,12262.0,68.3959,68.4302,68.2417,68.3359,12262.0
2021-05-06 13:45:00,79.78,79.78,79.57,79.67,8338.0,68.3531,68.3531,68.1732,68.2588,8338.0
2021-05-06 13:50:00,79.68,79.73,79.6,79.64,18368.0,68.2674,68.3102,68.1989,68.2331,18368.0
2021-05-06 13:55:00,79.66,79.77,79.65,79.72,6767.0,68.2503,68.3445,68.2417,68.3017,6767.0
2021-05-06 14:00:00,79.73,79.81,79.63,79.77,20066.0,68.3102,68.3788,68.2246,68.3445,20066.0
2021-05-06 14:05:00,79.76,79.97,79.76,79.93,10520.0,68.3359,68.5159,68.3359,68.4816,10520.0
2021-05-06 14:10:00,79.96,80.06,79.7,79.92,14743.0,68.5073,68.593,68.2845,68.473,14743.0
2021-05-06 14:15:00,79.91,80.0,79.81,79.89,9073.0,68.4645,68.5416,68.3788,68.4473,9073.0
2021-05-06 14:20:00,79.93,79.93,79.72,79.93,11345.0,68.4816,68.4816,68.3017,68.4816,11345.0
2021-05-06 14:25:00,79.9,79.9,79.7,79.74,11662.0,68.4559,68.4559,68.2845,68.3188,11662.0
2021-05-06 14:30:00,79.77,79.79,79.53,79.61,13971.0,68.3445,68.3616,68.1389,68.2074,13971.0
2021-05-06 14:35:00,79.57,79.63,79.48,79.59,15087.0,68.1732,68.2246,68.096,68.1903,15087.0
2021-05-06 14:40:00,79.59,79.69,79.54,79.57,16174.0,68.1903,68.276,68.1475,68.1732,16174.0
2021-05-06 14:45:00,79.59,79.84,79.58,79.81,14270.0,68.1903,68.4045,68.1817,68.3788,14270.0
2021-05-06 14:50:00,79.82,79.92,79.81,79.88,18483.0,68.3873,68.473,68.3788,68.4388,18483.0
2021-05-06 14:55:00,79.89,79.98,79.88,79.93,14632.0,68.4473,68.5244,68.4388,68.4816,14632.0
2021-05-06 15:00:00,79.93,79.99,79.84,79.9,11492.0,68.4816,68.533,68.4045,68.4559,11492.0
2021-05-06 15:05:00,79.85,79.95,79.85,79.93,16512.0,68.413,68.4987,68.413,68.4816,16512.0
2021-05-06 15:10:00,79.98,80.08,79.91,80.06,23389.0,68.5244,68.6101,68.4645,68.593,23389.0
2021-05-06 15:15:00,80.06,80.08,79.82,79.91,24018.0,68.593,68.6101,68.3873,68.4645,24018.0
2021-05-06 15:20:00,79.89,79.96,79.86,79.96,11196.0,68.4473,68.5073,68.4216,68.5073,11196.0
2021-05-06 15:25:00,79.95,80.02,79.87,79.96,18878.0,68.4987,68.5587,68.4302,68.5073,18878.0
2021-05-06 15:30:00,79.96,80.07,79.92,80.0,20594.0,68.5073,68.6015,68.473,68.5416,20594.0
2021-05-06 15:35:00,80.0,80.15,79.99,80.07,24517.0,68.5416,68.6701,68.533,68.6015,24517.0
2021-05-06 15:40:00,80.1,80.18,80.06,80.18,24400.0,68.6272,68.6958,68.593,68.6958,24400.0
2021-05-06 15:45:00,80.19,80.29,80.16,80.24,38953.0,68.7044,68.79,68.6786,68.7472,38953.0
2021-05-06 15:50:00,80.25,80.32,80.14,80.26,70897.0,68.7558,68.8157,68.6615,68.7643,70897.0
2021-05-06 15:55:00,80.27,80.5,80.24,80.46,164910.0,68.7729,68.97,68.7472,68.9357,164910.0
2021-05-07 09:30:00,79.27,79.47,79.09,79.42,63048.0,67.9161,68.0875,67.7619,68.0446,63048.0
2021-05-07 09:35:00,79.43,79.97,79.26,79.97,29313.0,68.0532,68.5159,67.9076,68.5159,29313.0
2021-05-07 09:40:00,79.94,80.32,79.92,80.31,37220.0,68.4902,68.8157,68.473,68.8072,37220.0
2021-05-07 09:45:00,80.35,80.35,80.12,80.33,41871.0,68.8414,68.8414,68.6444,68.8243,41871.0
2021-05-07 09:50:00,80.3,80.35,80.08,80.13,15677.0,68.7986,68.8414,68.6101,68.6529,15677.0
2021-05-07 09:55:00,80.14,80.18,79.91,79.98,55636.0,68.6615,68.6958,68.4645,68.5244,55636.0
2021-05-07 10:00:00,80.0,80.27,79.94,80.08,55114.0,68.5416,68.7729,68.4902,68.6101,55114.0
2021-05-07 10:05:00,80.05,80.06,79.8,80.04,20139.0,68.5844,68.593,68.3702,68.5758,20139.0
2021-05-07 10:10:00,80.05,80.27,79.95,80.1,32493.0,68.5844,68.7729,68.4987,68.6272,32493.0
2021-05-07 10:15:00,80.09,80.21,79.94,80.1,18414.0,68.6187,68.7215,68.4902,68.6272,18414.0
2021-05-07 10:20:00,80.07,80.1,79.54,79.55,43845.0,68.6015,68.6272,68.1475,68.156,43845.0
2021-05-07 10:25:00,79.57,79.59,79.35,79.47,36192.0,68.1732,68.1903,67.9847,68.0875,36192.0
2021-05-07 10:30:00,79.45,79.56,79.3,79.46,28149.0,68.0703,68.1646,67.9418,68.0789,28149.0
2021-05-07 10:35:00,79.47,79.48,79.25,79.31,38403.0,68.0875,68.096,67.899,67.9504,38403.0
2021-05-07 10:40:00,79.34,79.51,79.28,79.48,30566.0,67.9761,68.1217,67.9247,68.096,30566.0
2021-05-07 10:45:00,79.48,79.51,79.36,79.47,22560.0,68.096,68.1217,67.9932,68.0875,22560.0
2021-05-07 10:50:00,79.51,79.83,79.51,79.81,23913.0,68.1217,68.3959,68.1217,68.3788,23913.0
2021-05-07 10:55:00,79.84,79.86,79.52,79.55,14722.0,68.4045,68.4216,68.1303,68.156,14722.0
2021-05-07 11:00:00,79.65,79.67,79.39,79.45,10468.0,68.2417,68.2588,68.0189,68.0703,10468.0
2021-05-07 11:05:00,79.44,79.49,79.37,79.43,5604.0,68.0618,68.1046,68.0018,68.0532,5604.0
2021-05-07 11:10:00,79.4,79.41,79.28,79.4,17230.0,68.0275,68.0361,67.9247,68.0275,17230.0
2021-05-07 11:15:00,79.39,79.47,79.33,79.42,15176.0,68.0189,68.0875,67.9675,68.0446,15176.0
2021-05-07 11:20:00,79.38,79.39,79.18,79.18,16369.0,68.0104,68.0189,67.839,67.839,16369.0
2021-05-07 11:25:00,79.19,79.35,79.17,79.22,17662.0,67.8476,67.9847,67.8304,67.8733,17662.0
2021-05-07 11:30:00,79.25,79.7,79.17,79.7,19747.0,67.899,68.2845,67.8304,68.2845,19747.0
2021-05-07 11:35:00,79.67,79.72,79.62,79.69,22169.0,68.2588,68.3017,68.216,68.276,22169.0
2021-05-07 11:40:00,79.69,79.87,79.69,79.8,26180.0,68.276,68.4302,68.276,68.3702,26180.0
2021-05-07 11:45:00,79.84,79.87,79.58,79.69,11140.0,68.4045,68.4302,68.1817,68.276,11140.0
2021-05-07 11:50:00,79.69,79.96,79.66,79.96,16390.0,68.276,68.5073,68.2503,68.5073,16390.0
2021-05-07 11:55:00,79.94,79.96,79.76,79.86,13942.0,68.4902,68.5073,68.3359,68.4216,13942.0
2021-05-07 12:00:00,79.87,79.89,79.82,79.86,14036.0,68.4302,68.4473,68.3873,68.4216,14036.0
2021-05-07 12:05:00,79.88,79.96,79.77,79.96,10684.0,68.4388,68.5073,68.3445,68.5073,10684.0
2021-05-07 12:10:00,79.97,80.05,79.9,79.96,12099.0,68.5159,68.5844,68.4559,68.5073,12099.0
2021-05-07 12:15:00,79.97,80.02,79.93,80.02,6510.0,68.5159,68.5587,68.4816,68.5587,6510.0
2021-05-07 12:20:00,80.03,80.38,80.03,80.3,32839.0,68.5673,68.8671,68.5673,68.7986,32839.0
2021-05-07 12:25:00,80.35,80.6,80.29,80.57,23383.0,68.8414,69.0556,68.79,69.0299,23383.0
2021-05-07 12:30:00,80.59,80.64,80.5,80.55,18779.0,69.0471,69.0899,68.97,69.0128,18779.0
2021-05-07 12:35:00,80.51,80.61,80.5,80.52,20521.0,68.9785,69.0642,68.97,68.9871,20521.0
2021-05-07 12:40:00,80.53,80.53,80.41,80.53,26392.0,68.9957,68.9957,68.8928,68.9957,26392.0
2021-05-07 12:45:00,80.53,80.62,80.43,80.44,23493.0,68.9957,69.0728,68.91,68.9185,23493.0
2021-05-07 12:50:00,80.42,80.6,80.4,80.5,21442.0,68.9014,69.0556,68.8843,68.97,21442.0
2021-05-07 12:55:00,80.51,80.66,80.51,80.64,13349.0,68.9785,69.107,68.9785,69.0899,13349.0
2021-05-07 13:00:00,80.62,80.82,80.62,80.82,26615.0,69.0728,69.2441,69.0728,69.2441,26615.0
2021-05-07 13:05:00,80.81,80.88,80.73,80.81,22920.0,69.2355,69.2955,69.167,69.2355,22920.0
2021-05-07 13:10:00,80.83,80.97,80.8,80.9,35370.0,69.2527,69.3726,69.227,69.3127,35370.0
2021-05-07 13:15:00,80.92,80.95,80.82,80.91,14479.0,69.3298,69.3555,69.2441,69.3212,14479.0
2021-05-07 13:20:00,80.93,80.98,80.88,80.92,17688.0,69.3384,69.3812,69.2955,69.3298,17688.0
2021-05-07 13:25:00,80.92,80.98,80.91,80.96,14672.0,69.3298,69.3812,69.3212,69.3641,14672.0
2021-05-07 13:30:00,80.95,80.98,80.91,80.96,16475.0,69.3555,69.3812,69.3212,69.3641,16475.0
2021-05-07 13:35:00,80.96,81.12,80.94,81.05,38933.0,69.3641,69.5011,69.3469,69.4412,38933.0
2021-05-07 13:40:00,81.04,81.08,80.92,80.93,13933.0,69.4326,69.4669,69.3298,69.3384,13933.0
2021-05-07 13:45:00,80.95,81.0,80.88,80.9,11522.0,69.3555,69.3983,69.2955,69.3127,11522.0
2021-05-07 13:50:00,80.87,81.04,80.86,81.04,18898.0,69.287,69.4326,69.2784,69.4326,18898.0
2021-05-07 13:55:00,81.05,81.11,80.97,80.99,30143.0,69.4412,69.4926,69.3726,69.3898,30143.0
2021-05-07 14:00:00,81.0,81.0,80.64,80.76,29969.0,69.3983,69.3983,69.0899,69.1927,29969.0
2021-05-07 14:05:00,80.79,80.92,80.72,80.92,24005.0,69.2184,69.3298,69.1584,69.3298,24005.0
2021-05-07 14:10:00,80.96,80.97,80.88,80.89,21892.0,69.3641,69.3726,69.2955,69.3041,21892.0
2021-05-07 14:15:00,80.94,80.95,80.84,80.87,17926.0,69.3469,69.3555,69.2613,69.287,17926.0
2021-05-07 14:20:00,80.87,80.95,80.85,80.93,30511.0,69.287,69.3555,69.2698,69.3384,30511.0
2021-05-07 14:25:00,80.9,80.95,80.8,80.82,20645.0,69.3127,69.3555,69.227,69.2441,20645.0
2021-05-07 14:30:00,80.8,80.94,80.79,80.82,12951.0,69.227,69.3469,69.2184,69.2441,12951.0
2021-05-07 14:35:00,80.8,80.9,80.74,80.78,20892.0,69.227,69.3127,69.1756,69.2098,20892.0
2021-05-07 14:40:00,80.77,80.77,80.47,80.52,25324.0,69.2013,69.2013,68.9442,68.9871,25324.0
2021-05-07 14:45:00,80.54,80.72,80.5,80.53,28166.0,69.0042,69.1584,68.97,68.9957,28166.0
2021-05-07 14:50:00,80.51,80.59,80.47,80.48,22534.0,68.9785,69.0471,68.9442,68.9528,22534.0
2021-05-07 14:55:00,80.48,80.64,80.47,80.58,17597.0,68.9528,69.0899,68.9442,69.0385,17597.0
2021-05-07 15:00:00,80.58,80.58,80.37,80.41,22525.0,69.0385,69.0385,68.8586,68.8928,22525.0
2021-05-07 15:05:00,80.42,80.54,80.42,80.5,18005.0,68.9014,69.0042,68.9014,68.97,18005.0
2021-05-07 15:10:00,80.5,80.51,80.36,80.37,25699.0,68.97,68.9785,68.85,68.8586,25699.0
2021-05-07 15:15:00,80.4,80.5,80.27,80.35,25603.0,68.8843,68.97,68.7729,68.8414,25603.0
2021-05-07 15:20:00,80.36,80.52,80.3,80.5,20829.0,68.85,68.9871,68.7986,68.97,20829.0
2021-05-07 15:25:00,80.52,80.67,80.51,80.65,23227.0,68.9871,69.1156,68.9785,69.0985,23227.0
2021-05-07 15:30:00,80.66,80.69,80.46,80.47,30677.0,69.107,69.1327,68.9357,68.9442,30677.0
2021-05-07 15:35:00,80.47,80.58,80.45,80.53,28154.0,68.9442,69.0385,68.9271,68.9957,28154.0
2021-05-07 15:40:00,80.52,80.54,80.34,80.34,55054.0,68.9871,69.0042,68.8329,68.8329,55054.0
2021-05-07 15:45:00,80.34,80.45,80.34,80.42,73000.0,68.8329,68.9271,68.8329,68.9014,73000.0
2021-05-07 15:50:00,80.42,80.54,80.25,80.34,86288.0,68.9014,69.0042,68.7558,68.8329,86288.0
2021-05-07 15:55:00,80.35,80.55,80.29,80.49,194724.0,68.8414,69.0128,68.79,68.9614,194724.0
2021-05-10 09:30:00,81.09,81.82,80.77,81.48,223085.0,69.4754,70.1009,69.2013,69.8096,223085.0
2021-05-10 09:35:00,81.47,81.72,81.35,81.63,88230.0,69.801,70.0152,69.6982,69.9381,88230.0
2021-05-10 09:40:00,81.59,81.63,80.34,80.34,82365.0,69.9038,69.9381,68.8329,68.8329,82365.0
2021-05-10 09:45:00,80.36,81.06,80.26,80.66,92531.0,68.85,69.4497,68.7643,69.107,92531.0
2021-05-10 09:50:00,80.64,80.78,80.4,80.6,67663.0,69.0899,69.2098,68.8843,69.0556,67663.0
2021-05-10 09:55:00,80.59,81.1,80.53,81.1,51877.0,69.0471,69.484,68.9957,69.484,51877.0
2021-05-10 10:00:00,81.05,81.44,80.92,81.44,81097.0,69.4412,69.7753,69.3298,69.7753,81097.0
2021-05-10 10:05:00,81.42,81.55,81.13,81.13,50250.0,69.7582,69.8696,69.5097,69.5097,50250.0
2021-05-10 10:10:00,81.17,81.26,80.64,80.79,60952.0,69.544,69.6211,69.0899,69.2184,60952.0
2021-05-10 10:15:00,80.81,80.82,80.5,80.54,30041.0,69.2355,69.2441,68.97,69.0042,30041.0
2021-05-10 10:20:00,80.52,80.52,80.17,80.21,40284.0,68.9871,68.9871,68.6872,68.7215,40284.0
2021-05-10 10:25:00,80.22,80.23,79.88,80.0,58250.0,68.7301,68.7386,68.4388,68.5416,58250.0
2021-05-10 10:30:00,79.98,80.16,79.88,79.89,33443.0,68.5244,68.6786,68.4388,68.4473,33443.0
2021-05-10 10:35:00,79.89,80.04,79.82,80.01,52455.0,68.4473,68.5758,68.3873,68.5501,52455.0
2021-05-10 10:40:00,80.01,80.11,79.93,80.04,18841.0,68.5501,68.6358,68.4816,68.5758,18841.0
2021-05-10 10:45:00,80.05,80.09,79.7,79.82,58455.0,68.5844,68.6187,68.2845,68.3873,58455.0
2021-05-10 10:50:00,79.8,79.99,79.69,79.96,28484.0,68.3702,68.533,68.276,68.5073,28484.0
2021-05-10 10:55:00,79.97,80.25,79.9,80.24,34490.0,68.5159,68.7558,68.4559,68.7472,34490.0
2021-05-10 11:00:00,80.25,80.62,80.25,80.59,23291.0,68.7558,69.0728,68.7558,69.0471,23291.0
2021-05-10 11:05:00,80.59,80.75,80.54,80.6,24706.0,69.0471,69.1841,69.0042,69.0556,24706.0
2021-05-10 11:10:00,80.59,80.77,80.54,80.58,16607.0,69.0471,69.2013,69.0042,69.0385,16607.0
2021-05-10 11:15:00,80.58,80.7,80.44,80.69,16316.0,69.0385,69.1413,68.9185,69.1327,16316.0
2021-05-10 11:20:00,80.7,80.93,80.7,80.88,22759.0,69.1413,69.3384,69.1413,69.2955,22759.0
2021-05-10 11:25:00,80.86,80.86,80.64,80.78,21591.0,69.2784,69.2784,69.0899,69.2098,21591.0
2021-05-10 11:30:00,80.79,80.82,80.69,80.82,20189.0,69.2184,69.2441,69.1327,69.2441,20189.0
2021-05-10 11:35:00,80.81,80.86,80.7,80.84,24058.0,69.2355,69.2784,69.1413,69.2613,24058.0
2021-05-10 11:40:00,80.88,80.95,80.6,80.62,21717.0,69.2955,69.3555,69.0556,69.0728,21717.0
2021-05-10 11:45:00,80.66,80.76,80.63,80.65,22764.0,69.107,69.1927,69.0813,69.0985,22764.0
2021-05-10 11:50:00,80.66,80.66,80.49,80.59,12610.0,69.107,69.107,68.9614,69.0471,12610.0
2021-05-10 11:55:00,80.62,80.8,80.62,80.79,18909.0,69.0728,69.227,69.0728,69.2184,18909.0
2021-05-10 12:00:00,80.79,80.83,80.73,80.77,7972.0,69.2184,69.2527,69.167,69.2013,7972.0
2021-05-10 12:05:00,80.74,80.77,80.67,80.69,8367.0,69.1756,69.2013,69.1156,69.1327,8367.0
2021-05-10 12:10:00,80.7,80.88,80.6,80.63,14765.0,69.1413,69.2955,69.0556,69.0813,14765.0
2021-05-10 12:15:00,80.62,80.64,80.58,80.59,21740.0,69.0728,69.0899,69.0385,69.0471,21740.0
2021-05-10 12:20:00,80.61,80.73,80.51,80.6,17625.0,69.0642,69.167,68.9785,69.0556,17625.0
2021-05-10 12:25:00,80.59,80.65,80.47,80.56,29810.0,69.0471,69.0985,68.9442,69.0214,29810.0
2021-05-10 12:30:00,80.58,80.77,80.58,80.62,28355.0,69.0385,69.2013,69.0385,69.0728,28355.0
2021-05-10 12:35:00,80.66,80.76,80.61,80.7,24199.0,69.107,69.1927,69.0642,69.1413,24199.0
2021-05-10 12:40:00,80.75,81.04,80.75,80.92,48433.0,69.1841,69.4326,69.1841,69.3298,48433.0
2021-05-10 12:45:00,80.93,81.03,80.88,81.01,11526.0,69.3384,69.424,69.2955,69.4069,11526.0
2021-05-10 12:50:00,81.01,81.04,80.78,80.92,21256.0,69.4069,69.4326,69.2098,69.3298,21256.0
2021-05-10 12:55:00,80.89,80.91,80.77,80.84,17091.0,69.3041,69.3212,69.2013,69.2613,17091.0
2021-05-10 13:00:00,80.83,80.83,80.62,80.65,22515.0,69.2527,69.2527,69.0728,69.0985,22515.0
2021-05-10 13:05:00,80.65,80.75,80.61,80.68,30077.0,69.0985,69.1841,69.0642,69.1242,30077.0
2021-05-10 13:10:00,80.65,80.84,80.65,80.77,15363.0,69.0985,69.2613,69.0985,69.2013,15363.0
2021-05-10 13:15:00,80.75,80.75,80.62,80.69,28343.0,69.1841,69.1841,69.0728,69.1327,28343.0
2021-05-10 13:20:00,80.69,80.95,80.67,80.95,8835.0,69.1327,69.3555,69.1156,69.3555,8835.0
2021-05-10 13:25:00,80.94,81.0,80.91,80.92,16387.0,69.3469,69.3983,69.3212,69.3298,16387.0
2021-05-10 13:30:00,80.89,81.05,80.85,81.02,14901.0,69.3041,69.4412,69.2698,69.4155,14901.0
2021-05-10 13:35:00,80.98,81.08,80.96,81.07,12789.0,69.3812,69.4669,69.3641,69.4583,12789.0
2021-05-10 13:40:00,81.06,81.07,80.9,80.99,15131.0,69.4497,69.4583,69.3127,69.3898,15131.0
2021-05-10 13:45:00,81.0,81.12,81.0,81.08,8541.0,69.3983,69.5011,69.3983,69.4669,8541.0
2021-05-10 13:50:00,81.1,81.14,81.07,81.09,20035.0,69.484,69.5183,69.4583,69.4754,20035.0
2021-05-10 13:55:00,81.08,81.28,80.98,81.19,30587.0,69.4669,69.6382,69.3812,69.5611,30587.0
2021-05-10 14:00:00,81.17,81.22,81.07,81.11,30330.0,69.544,69.5868,69.4583,69.4926,30330.0
2021-05-10 14:05:00,81.1,81.13,81.01,81.1,14101.0,69.484,69.5097,69.4069,69.484,14101.0
2021-05-10 14:10:00,81.1,81.27,81.09,81.21,41719.0,69.484,69.6297,69.4754,69.5783,41719.0
2021-05-10 14:15:00,81.2,81.2,80.68,80.79,53456.0,69.5697,69.5697,69.1242,69.2184,53456.0
2021-05-10 14:20:00,80.81,80.81,80.49,80.66,31840.0,69.2355,69.2355,68.9614,69.107,31840.0
2021-05-10 14:25:00,80.61,80.68,80.38,80.47,62178.0,69.0642,69.1242,68.8671,68.9442,62178.0
2021-05-10 14:30:00,80.48,80.48,80.27,80.46,14006.0,68.9528,68.9528,68.7729,68.9357,14006.0
2021-05-10 14:35:00,80.4,80.4,80.1,80.15,22190.0,68.8843,68.8843,68.6272,68.6701,22190.0
2021-05-10 14:40:00,80.13,80.17,79.99,80.04,21998.0,68.6529,68.6872,68.533,68.5758,21998.0
2021-05-10 14:45:00,80.03,80.07,79.94,79.98,14770.0,68.5673,68.6015,68.4902,68.5244,14770.0
2021-05-10 14:50:00,79.97,80.19,79.95,80.19,16934.0,68.5159,68.7044,68.4987,68.7044,16934.0
2021-05-10 14:55:00,80.11,80.23,80.02,80.23,15077.0,68.6358,68.7386,68.5587,68.7386,15077.0
2021-05-10 15:00:00,80.21,80.39,80.18,80.31,21443.0,68.7215,68.8757,68.6958,68.8072,21443.0
2021-05-10 15:05:00,80.32,80.36,80.1,80.25,27677.0,68.8157,68.85,68.6272,68.7558,27677.0
2021-05-10 15:10:00,80.25,80.37,80.23,80.28,15596.0,68.7558,68.8586,68.7386,68.7815,15596.0
2021-05-10 15:15:00,80.26,80.32,80.2,80.22,21584.0,68.7643,68.8157,68.7129,68.7301,21584.0
2021-05-10 15:20:00,80.2,80.24,80.09,80.21,19738.0,68.7129,68.7472,68.6187,68.7215,19738.0
2021-05-10 15:25:00,80.22,80.44,80.18,80.34,19988.0,68.7301,68.9185,68.6958,68.8329,19988.0
2021-05-10 15:30:00,80.34,80.38,80.21,80.34,26950.0,68.8329,68.8671,68.7215,68.8329,26950.0
2021-05-10 15:35:00,80.33,80.33,80.09,80.17,28096.0,68.8243,68.8243,68.6187,68.6872,28096.0
2021-05-10 15:40:00,80.16,80.21,80.04,80.08,45159.0,68.6786,68.7215,68.5758,68.6101,45159.0
2021-05-10 15:45:00,80.09,80.16,79.82,79.89,44759.0,68.6187,68.6786,68.3873,68.4473,44759.0
2021-05-10 15:50:00,79.89,79.9,79.63,79.64,87647.0,68.4473,68.4559,68.2246,68.2331,87647.0
2021-05-10 15:55:00,79.64,79.79,79.6,79.64,192719.0,68.2331,68.3616,68.1989,68.2331,192719.0
2021-05-11 09:30:00,77.88,78.05,77.32,77.36,144695.0,66.7252,66.8709,66.2454,66.2797,144695.0
2021-05-11 09:35:00,77.45,77.46,76.86,77.11,87379.0,66.3568,66.3654,65.8513,66.0655,87379.0
2021-05-11 09:40:00,77.2,77.96,77.09,77.96,34353.0,66.1426,66.7938,66.0484,66.7938,34353.0
2021-05-11 09:45:00,77.92,77.93,77.34,77.49,65986.0,66.7595,66.7681,66.2626,66.3911,65986.0
2021-05-11 09:50:00,77.52,78.6,77.52,78.59,85847.0,66.4168,67.3421,66.4168,67.3335,85847.0
2021-05-11 09:55:00,78.59,78.9,78.52,78.81,43242.0,67.3335,67.5991,67.2735,67.522,43242.0
2021-05-11 10:00:00,78.77,79.03,78.69,78.78,35798.0,67.4877,67.7105,67.4192,67.4963,35798.0
2021-05-11 10:05:00,78.81,78.81,77.84,77.85,35876.0,67.522,67.522,66.6909,66.6995,35876.0
2021-05-11 10:10:00,77.81,77.95,77.5,77.5,50250.0,66.6652,66.7852,66.3996,66.3996,50250.0
2021-05-11 10:15:00,77.48,77.65,77.14,77.21,45572.0,66.3825,66.5282,66.0912,66.1512,45572.0
2021-05-11 10:20:00,77.22,78.0,77.22,77.72,33715.0,66.1597,66.828,66.1597,66.5881,33715.0
2021-05-11 10:25:00,77.68,77.74,77.08,77.12,61219.0,66.5539,66.6053,66.0398,66.0741,61219.0
2021-05-11 10:30:00,77.15,77.37,76.96,77.11,47505.0,66.0998,66.2883,65.937,66.0655,47505.0
2021-05-11 10:35:00,77.05,77.08,76.66,76.8,43180.0,66.0141,66.0398,65.68,65.7999,43180.0
2021-05-11 10:40:00,76.75,76.9,76.52,76.74,73599.0,65.7571,65.8856,65.56,65.7485,73599.0
2021-05-11 10:45:00,76.66,77.21,76.61,77.17,80960.0,65.68,66.1512,65.6371,66.1169,80960.0
2021-05-11 10:50:00,77.19,77.44,77.11,77.24,14489.0,66.134,66.3482,66.0655,66.1769,14489.0
2021-05-11 10:55:00,77.23,77.36,77.14,77.26,28644.0,66.1683,66.2797,66.0912,66.194,28644.0
2021-05-11 11:00:00,77.25,77.33,76.75,76.77,29117.0,66.1854,66.254,65.7571,65.7742,29117.0
2021-05-11 11:05:00,76.77,77.21,76.75,77.16,19931.0,65.7742,66.1512,65.7571,66.1083,19931.0
2021-05-11 11:10:00,77.15,77.68,77.1,77.68,37710.0,66.0998,66.5539,66.0569,66.5539,37710.0
2021-05-11 11:15:00,77.7,77.71,77.5,77.52,20135.0,66.571,66.5796,66.3996,66.4168,20135.0
2021-05-11 11:20:00,77.5,77.65,77.43,77.58,23789.0,66.3996,66.5282,66.3397,66.4682,23789.0
2021-05-11 11:25:00,77.58,77.68,77.45,77.68,36757.0,66.4682,66.5539,66.3568,66.5539,36757.0
2021-05-11 11:30:00,77.69,77.9,77.32,77.46,37735.0,66.5624,66.7423,66.2454,66.3654,37735.0
2021-05-11 11:35:00,77.48,77.82,77.47,77.82,15033.0,66.3825,66.6738,66.3739,66.6738,15033.0
2021-05-11 11:40:00,77.8,77.84,77.63,77.72,16455.0,66.6567,66.6909,66.511,66.5881,16455.0
2021-05-11 11:45:00,77.71,77.92,77.66,77.87,17467.0,66.5796,66.7595,66.5367,66.7166,17467.0
2021-05-11 11:50:00,77.84,77.95,77.73,77.92,8926.0,66.6909,66.7852,66.5967,66.7595,8926.0
2021-05-11 11:55:00,77.94,77.99,77.62,77.62,13525.0,66.7766,66.8195,66.5025,66.5025,13525.0
2021-05-11 12:00:00,77.64,77.65,77.38,77.45,24594.0,66.5196,66.5282,66.2968,66.3568,24594.0
2021-05-11 12:05:00,77.43,77.5,77.34,77.39,16853.0,66.3397,66.3996,66.2626,66.3054,16853.0
2021-05-11 12:10:00,77.4,77.66,77.35,77.58,20102.0,66.314,66.5367,66.2711,66.4682,20102.0
2021-05-11 12:15:00,77.62,77.72,77.53,77.68,19931.0,66.5025,66.5881,66.4253,66.5539,19931.0
2021-05-11 12:20:00,77.66,77.81,77.55,77.62,13059.0,66.5367,66.6652,66.4425,66.5025,13059.0
2021-05-11 12:25:00,77.59,77.62,77.35,77.4,17612.0,66.4768,66.5025,66.2711,66.314,17612.0
2021-05-11 12:30:00,77.41,77.53,77.36,77.51,15985.0,66.3225,66.4253,66.2797,66.4082,15985.0
2021-05-11 12:35:00,77.51,77.84,77.5,77.6,23632.0,66.4082,66.6909,66.3996,66.4853,23632.0
2021-05-11 12:40:00,77.59,77.63,77.41,77.46,23325.0,66.4768,66.511,66.3225,66.3654,23325.0
2021-05-11 12:45:00,77.44,77.49,77.34,77.41,16093.0,66.3482,66.3911,66.2626,66.3225,16093.0
2021-05-11 12:50:00,77.43,77.43,77.28,77.34,14783.0,66.3397,66.3397,66.2112,66.2626,14783.0
2021-05-11 12:55:00,77.35,77.45,77.28,77.39,25408.0,66.2711,66.3568,66.2112,66.3054,25408.0
2021-05-11 13:00:00,77.39,77.63,77.3,77.62,44316.0,66.3054,66.511,66.2283,66.5025,44316.0
2021-05-11 13:05:00,77.64,77.66,77.34,77.45,13831.0,66.5196,66.5367,66.2626,66.3568,13831.0
2021-05-11 13:10:00,77.46,77.54,77.37,77.42,8592.0,66.3654,66.4339,66.2883,66.3311,8592.0
2021-05-11 13:15:00,77.44,77.59,77.35,77.55,7843.0,66.3482,66.4768,66.2711,66.4425,7843.0
2021-05-11 13:20:00,77.56,77.78,77.56,77.72,16214.0,66.451,66.6395,66.451,66.5881,16214.0
2021-05-11 13:25:00,77.76,77.91,77.74,77.9,12924.0,66.6224,66.7509,66.6053,66.7423,12924.0
2021-05-11 13:30:00,77.89,77.92,77.8,77.85,9733.0,66.7338,66.7595,66.6567,66.6995,9733.0
2021-05-11 13:35:00,77.83,78.18,77.83,78.14,60342.0,66.6824,66.9822,66.6824,66.948,60342.0
2021-05-11 13:40:00,78.16,78.21,78.1,78.19,20878.0,66.9651,67.0079,66.9137,66.9908,20878.0
2021-05-11 13:45:00,78.2,78.24,78.05,78.21,12254.0,66.9994,67.0337,66.8709,67.0079,12254.0
2021-05-11 13:50:00,78.22,78.24,77.96,77.97,11553.0,67.0165,67.0337,66.7938,66.8023,11553.0
2021-05-11 13:55:00,77.93,78.05,77.86,78.05,19745.0,66.7681,66.8709,66.7081,66.8709,19745.0
2021-05-11 14:00:00,78.07,78.41,78.04,78.39,19653.0,66.888,67.1793,66.8623,67.1622,19653.0
2021-05-11 14:05:00,78.42,78.47,78.1,78.14,19649.0,67.1879,67.2307,66.9137,66.948,19649.0
2021-05-11 14:10:00,78.09,78.22,77.92,77.95,10253.0,66.9051,67.0165,66.7595,66.7852,10253.0
2021-05-11 14:15:00,77.95,78.14,77.92,78.13,10305.0,66.7852,66.948,66.7595,66.9394,10305.0
2021-05-11 14:20:00,78.13,78.3,78.07,78.28,8904.0,66.9394,67.0851,66.888,67.0679,8904.0
2021-05-11 14:25:00,78.28,78.3,78.12,78.26,9294.0,67.0679,67.0851,66.9308,67.0508,9294.0
2021-05-11 14:30:00,78.25,78.25,77.88,78.09,13325.0,67.0422,67.0422,66.7252,66.9051,13325.0
2021-05-11 14:35:00,78.11,78.12,77.91,77.92,9791.0,66.9223,66.9308,66.7509,66.7595,9791.0
2021-05-11 14:40:00,77.95,78.03,77.82,77.96,9685.0,66.7852,66.8537,66.6738,66.7938,9685.0
2021-05-11 14:45:00,77.95,78.2,77.95,78.19,28611.0,66.7852,66.9994,66.7852,66.9908,28611.0
2021-05-11 14:50:00,78.16,78.19,77.96,78.1,15216.0,66.9651,66.9908,66.7938,66.9137,15216.0
2021-05-11 14:55:00,78.1,78.13,78.0,78.07,8882.0,66.9137,66.9394,66.828,66.888,8882.0
2021-05-11 15:00:00,78.08,78.16,78.0,78.12,12384.0,66.8966,66.9651,66.828,66.9308,12384.0
2021-05-11 15:05:00,78.1,78.14,77.85,77.88,14490.0,66.9137,66.948,66.6995,66.7252,14490.0
2021-05-11 15:10:00,77.87,77.97,77.8,77.85,10797.0,66.7166,66.8023,66.6567,66.6995,10797.0
2021-05-11 15:15:00,77.86,78.05,77.8,78.03,33038.0,66.7081,66.8709,66.6567,66.8537,33038.0
2021-05-11 15:20:00,78.03,78.1,77.95,78.01,18958.0,66.8537,66.9137,66.7852,66.8366,18958.0
2021-05-11 15:25:00,78.03,78.17,78.02,78.03,16054.0,66.8537,66.9737,66.8452,66.8537,16054.0
2021-05-11 15:30:00,78.03,78.07,77.78,77.83,46965.0,66.8537,66.888,66.6395,66.6824,46965.0
2021-05-11 15:35:00,77.8,77.82,77.61,77.65,43531.0,66.6567,66.6738,66.4939,66.5282,43531.0
2021-05-11 15:40:00,77.66,77.75,77.58,77.63,64882.0,66.5367,66.6138,66.4682,66.511,64882.0
2021-05-11 15:45:00,77.62,77.82,77.61,77.78,40444.0,66.5025,66.6738,66.4939,66.6395,40444.0
2021-05-11 15:50:00,77.77,77.77,77.55,77.59,59914.0,66.631,66.631,66.4425,66.4768,59914.0
2021-05-11 15:55:00,77.6,77.8,77.54,77.7,112833.0,66.4853,66.6567,66.4339,66.571,112833.0
2021-05-12 09:30:00,77.85,79.1,77.78,78.89,77961.0,66.6995,67.7705,66.6395,67.5906,77961.0
2021-05-12 09:35:00,78.96,79.25,78.45,79.25,57723.0,67.6505,67.899,67.2136,67.899,57723.0
2021-05-12 09:40:00,79.23,79.38,78.84,78.94,49018.0,67.8819,68.0104,67.5477,67.6334,49018.0
2021-05-12 09:45:00,78.98,79.61,78.88,79.45,38130.0,67.6677,68.2074,67.582,68.0703,38130.0
2021-05-12 09:50:00,79.45,79.83,79.36,79.55,79269.0,68.0703,68.3959,67.9932,68.156,79269.0
2021-05-12 09:55:00,79.56,79.98,79.48,79.88,35096.0,68.1646,68.5244,68.096,68.4388,35096.0
2021-05-12 10:00:00,79.92,80.55,79.88,80.52,99053.0,68.473,69.0128,68.4388,68.9871,99053.0
2021-05-12 10:05:00,80.51,80.74,80.2,80.31,85413.0,68.9785,69.1756,68.7129,68.8072,85413.0
2021-05-12 10:10:00,80.29,80.73,80.17,80.64,59128.0,68.79,69.167,68.6872,69.0899,59128.0
2021-05-12 10:15:00,80.64,81.25,80.58,81.08,107326.0,69.0899,69.6125,69.0385,69.4669,107326.0
2021-05-12 10:20:00,81.08,81.24,80.81,80.87,51428.0,69.4669,69.604,69.2355,69.287,51428.0
2021-05-12 10:25:00,80.87,81.05,80.63,80.74,69001.0,69.287,69.4412,69.0813,69.1756,69001.0
2021-05-12 10:30:00,80.75,81.18,80.61,81.15,48177.0,69.1841,69.5526,69.0642,69.5269,48177.0
2021-05-12 10:35:00,81.17,81.47,81.14,81.42,61199.0,69.544,69.801,69.5183,69.7582,61199.0
2021-05-12 10:40:00,81.4,81.91,81.34,81.73,116562.0,69.741,70.178,69.6896,70.0238,116562.0
2021-05-12 10:45:00,81.66,81.79,81.52,81.73,58823.0,69.9638,70.0752,69.8439,70.0238,58823.0
2021-05-12 10:50:00,81.73,81.9,81.21,81.25,76263.0,70.0238,70.1694,69.5783,69.6125,76263.0
2021-05-12 10:55:00,81.28,81.3,81.03,81.08,53524.0,69.6382,69.6554,69.424,69.4669,53524.0
2021-05-12 11:00:00,81.05,81.62,81.0,81.55,49946.0,69.4412,69.9295,69.3983,69.8696,49946.0
2021-05-12 11:05:00,81.56,81.73,81.52,81.62,35277.0,69.8781,70.0238,69.8439,69.9295,35277.0
2021-05-12 11:10:00,81.64,81.95,81.57,81.89,69339.0,69.9467,70.2123,69.8867,70.1609,69339.0
2021-05-12 11:15:00,81.85,81.9,81.69,81.9,43102.0,70.1266,70.1694,69.9895,70.1694,43102.0
2021-05-12 11:20:00,81.91,81.99,81.69,81.72,33240.0,70.178,70.2465,69.9895,70.0152,33240.0
2021-05-12 11:25:00,81.68,81.71,81.47,81.49,29230.0,69.9809,70.0066,69.801,69.8182,29230.0
2021-05-12 11:30:00,81.44,81.59,81.35,81.57,27433.0,69.7753,69.9038,69.6982,69.8867,27433.0
2021-05-12 11:35:00,81.55,81.75,81.48,81.73,16721.0,69.8696,70.0409,69.8096,70.0238,16721.0
2021-05-12 11:40:00,81.72,82.05,81.66,82.05,61542.0,70.0152,70.2979,69.9638,70.2979,61542.0
2021-05-12 11:45:00,82.04,82.47,82.03,82.4,96556.0,70.2894,70.6578,70.2808,70.5978,96556.0
2021-05-12 11:50:00,82.37,82.37,81.86,81.89,32536.0,70.5721,70.5721,70.1352,70.1609,32536.0
2021-05-12 11:55:00,81.86,81.89,81.53,81.58,39438.0,70.1352,70.1609,69.8524,69.8953,39438.0
2021-05-12 12:00:00,81.6,81.68,81.48,81.54,44284.0,69.9124,69.9809,69.8096,69.861,44284.0
2021-05-12 12:05:00,81.52,81.61,81.42,81.49,49016.0,69.8439,69.921,69.7582,69.8182,49016.0
2021-05-12 12:10:00,81.5,81.51,81.06,81.12,45322.0,69.8267,69.8353,69.4497,69.5011,45322.0
2021-05-12 12:15:00,81.13,81.17,80.37,80.44,222991.0,69.5097,69.544,68.8586,68.9185,222991.0
2021-05-12 12:20:00,80.41,80.94,80.14,80.87,110998.0,68.8928,69.3469,68.6615,69.287,110998.0
2021-05-12 12:25:00,80.83,81.1,80.8,81.06,37296.0,69.2527,69.484,69.227,69.4497,37296.0
2021-05-12 12:30:00,81.09,81.23,80.95,81.13,34053.0,69.4754,69.5954,69.3555,69.5097,34053.0
2021-05-12 12:35:00,81.17,81.29,81.09,81.11,36753.0,69.544,69.6468,69.4754,69.4926,36753.0
2021-05-12 12:40:00,81.1,81.1,80.83,81.01,26197.0,69.484,69.484,69.2527,69.4069,26197.0
2021-05-12 12:45:00,80.95,81.13,80.77,81.09,19534.0,69.3555,69.5097,69.2013,69.4754,19534.0
2021-05-12 12:50:00,81.12,81.27,81.04,81.04,14822.0,69.5011,69.6297,69.4326,69.4326,14822.0
2021-05-12 12:55:00,81.05,81.22,80.85,81.09,126685.0,69.4412,69.5868,69.2698,69.4754,126685.0
2021-05-12 13:00:00,81.06,81.46,81.0,81.42,198744.0,69.4497,69.7924,69.3983,69.7582,198744.0
2021-05-12 13:05:00,81.43,81.43,81.13,81.26,34206.0,69.7667,69.7667,69.5097,69.6211,34206.0
2021-05-12 13:10:00,81.25,81.55,81.25,81.45,30095.0,69.6125,69.8696,69.6125,69.7839,30095.0
2021-05-12 13:15:00,81.42,81.87,81.38,81.66,189013.0,69.7582,70.1437,69.7239,69.9638,189013.0
2021-05-12 13:20:00,81.65,81.65,81.19,81.3,29407.0,69.9552,69.9552,69.5611,69.6554,29407.0
2021-05-12 13:25:00,81.29,81.4,81.25,81.26,25495.0,69.6468,69.741,69.6125,69.6211,25495.0
2021-05-12 13:30:00,81.23,81.26,80.93,81.06,28768.0,69.5954,69.6211,69.3384,69.4497,28768.0
2021-05-12 13:35:00,81.09,81.27,81.01,81.27,27984.0,69.4754,69.6297,69.4069,69.6297,27984.0
2021-05-12 13:40:00,81.28,81.28,81.04,81.08,19435.0,69.6382,69.6382,69.4326,69.4669,19435.0
2021-05-12 13:45:00,81.08,81.17,81.03,81.16,16470.0,69.4669,69.544,69.424,69.5354,16470.0
2021-05-12 13:50:00,81.17,81.18,80.89,81.05,9241.0,69.544,69.5526,69.3041,69.4412,9241.0
2021-05-12 13:55:00,81.08,81.17,81.04,81.05,8238.0,69.4669,69.544,69.4326,69.4412,8238.0
2021-05-12 14:00:00,81.1,81.3,81.08,81.14,27680.0,69.484,69.6554,69.4669,69.5183,27680.0
2021-05-12 14:05:00,81.13,81.13,80.8,80.86,32877.0,69.5097,69.5097,69.227,69.2784,32877.0
2021-05-12 14:10:00,80.82,80.83,80.55,80.79,14433.0,69.2441,69.2527,69.0128,69.2184,14433.0
2021-05-12 14:15:00,80.77,80.97,80.71,80.92,29959.0,69.2013,69.3726,69.1499,69.3298,29959.0
2021-05-12 14:20:00,81.0,81.04,80.64,80.64,30226.0,69.3983,69.4326,69.0899,69.0899,30226.0
2021-05-12 14:25:00,80.64,80.64,80.4,80.41,23234.0,69.0899,69.0899,68.8843,68.8928,23234.0
2021-05-12 14:30:00,80.39,80.58,80.17,80.54,35166.0,68.8757,69.0385,68.6872,69.0042,35166.0
2021-05-12 14:35:00,80.51,80.59,80.23,80.44,16186.0,68.9785,69.0471,68.7386,68.9185,16186.0
2021-05-12 14:40:00,80.41,80.61,80.36,80.58,20318.0,68.8928,69.0642,68.85,69.0385,20318.0
2021-05-12 14:45:00,80.56,80.71,80.49,80.68,20248.0,69.0214,69.1499,68.9614,69.1242,20248.0
2021-05-12 14:50:00,80.73,80.91,80.65,80.7,22442.0,69.167,69.3212,69.0985,69.1413,22442.0
2021-05-12 14:55:00,80.77,80.77,80.45,80.46,16810.0,69.2013,69.2013,68.9271,68.9357,16810.0
2021-05-12 15:00:00,80.49,80.52,80.22,80.29,27252.0,68.9614,68.9871,68.7301,68.79,27252.0
2021-05-12 15:05:00,80.28,80.37,80.17,80.35,23187.0,68.7815,68.8586,68.6872,68.8414,23187.0
2021-05-12 15:10:00,80.34,80.4,80.1,80.22,23648.0,68.8329,68.8843,68.6272,68.7301,23648.0
2021-05-12 15:15:00,80.28,80.28,79.93,79.96,36602.0,68.7815,68.7815,68.4816,68.5073,36602.0
2021-05-12 15:20:00,79.95,80.11,79.84,79.84,32959.0,68.4987,68.6358,68.4045,68.4045,32959.0
2021-05-12 15:25:00,79.88,79.97,79.75,79.86,32792.0,68.4388,68.5159,68.3274,68.4216,32792.0
2021-05-12 15:30:00,79.86,79.93,79.67,79.92,36866.0,68.4216,68.4816,68.2588,68.473,36866.0
2021-05-12 15:35:00,79.9,79.94,79.71,79.76,35337.0,68.4559,68.4902,68.2931,68.3359,35337.0
2021-05-12 15:40:00,79.78,80.05,79.69,79.97,55808.0,68.3531,68.5844,68.276,68.5159,55808.0
2021-05-12 15:45:00,79.95,80.08,79.93,80.06,50626.0,68.4987,68.6101,68.4816,68.593,50626.0
2021-05-12 15:50:00,80.05,80.05,79.77,79.85,86473.0,68.5844,68.5844,68.3445,68.413,86473.0
2021-05-12 15:55:00,79.85,80.13,79.8,79.94,180411.0,68.413,68.6529,68.3702,68.4902,180411.0
2021-05-13 09:30:00,79.13,79.84,78.8,79.74,105887.0,67.7962,68.4045,67.5134,68.3188,105887.0
2021-05-13 09:35:00,79.69,79.88,79.2,79.26,38584.0,68.276,68.4388,67.8561,67.9076,38584.0
2021-05-13 09:40:00,79.18,79.71,79.18,79.58,35381.0,67.839,68.2931,67.839,68.1817,35381.0
2021-05-13 09:45:00,79.67,79.97,79.6,79.81,44839.0,68.2588,68.5159,68.1989,68.3788,44839.0
2021-05-13 09:50:00,79.89,80.39,79.86,80.32,64599.0,68.4473,68.8757,68.4216,68.8157,64599.0
2021-05-13 09:55:00,80.3,80.45,80.16,80.2,12687.0,68.7986,68.9271,68.6786,68.7129,12687.0
2021-05-13 10:00:00,80.24,80.76,80.2,80.64,38234.0,68.7472,69.1927,68.7129,69.0899,38234.0
2021-05-13 10:05:00,80.65,80.83,80.05,80.05,36281.0,69.0985,69.2527,68.5844,68.5844,36281.0
2021-05-13 10:10:00,80.04,80.39,79.96,80.26,117814.0,68.5758,68.8757,68.5073,68.7643,117814.0
2021-05-13 10:15:00,80.33,80.37,79.7,79.79,25019.0,68.8243,68.8586,68.2845,68.3616,25019.0
2021-05-13 10:20:00,79.7,80.23,79.67,80.23,25321.0,68.2845,68.7386,68.2588,68.7386,25321.0
2021-05-13 10:25:00,80.17,80.26,80.0,80.23,33036.0,68.6872,68.7643,68.5416,68.7386,33036.0
2021-05-13 10:30:00,80.29,80.3,80.11,80.19,13600.0,68.79,68.7986,68.6358,68.7044,13600.0
2021-05-13 10:35:00,80.16,80.21,80.05,80.1,8079.0,68.6786,68.7215,68.5844,68.6272,8079.0
2021-05-13 10:40:00,80.12,80.15,79.89,79.99,17653.0,68.6444,68.6701,68.4473,68.533,17653.0
2021-05-13 10:45:00,80.03,80.18,79.93,80.04,28167.0,68.5673,68.6958,68.4816,68.5758,28167.0
2021-05-13 10:50:00,80.0,80.07,79.84,80.04,14171.0,68.5416,68.6015,68.4045,68.5758,14171.0
2021-05-13 10:55:00,80.06,80.07,79.69,79.82,24479.0,68.593,68.6015,68.276,68.3873,24479.0
2021-05-13 11:00:00,79.82,79.91,79.6,79.69,26024.0,68.3873,68.4645,68.1989,68.276,26024.0
2021-05-13 11:05:00,79.69,79.7,79.36,79.42,28429.0,68.276,68.2845,67.9932,68.0446,28429.0
2021-05-13 11:10:00,79.42,79.61,79.3,79.46,33128.0,68.0446,68.2074,67.9418,68.0789,33128.0
2021-05-13 11:15:00,79.47,79.47,79.25,79.27,24031.0,68.0875,68.0875,67.899,67.9161,24031.0
2021-05-13 11:20:00,79.25,79.34,79.09,79.22,29198.0,67.899,67.9761,67.7619,67.8733,29198.0
2021-05-13 11:25:00,79.23,79.23,78.97,79.04,33960.0,67.8819,67.8819,67.6591,67.7191,33960.0
2021-05-13 11:30:00,79.12,79.24,79.06,79.06,28010.0,67.7876,67.8904,67.7362,67.7362,28010.0
2021-05-13 11:35:00,79.06,79.15,78.87,79.12,33009.0,67.7362,67.8133,67.5734,67.7876,33009.0
2021-05-13 11:40:00,79.1,79.11,78.85,78.85,20668.0,67.7705,67.779,67.5563,67.5563,20668.0
2021-05-13 11:45:00,78.9,79.32,78.87,79.24,39155.0,67.5991,67.959,67.5734,67.8904,39155.0
2021-05-13 11:50:00,79.23,79.25,78.89,79.02,24512.0,67.8819,67.899,67.5906,67.7019,24512.0
2021-05-13 11:55:00,79.04,79.05,78.65,78.72,23349.0,67.7191,67.7276,67.3849,67.4449,23349.0
2021-05-13 12:00:00,78.74,79.11,78.74,78.97,57660.0,67.462,67.779,67.462,67.6591,57660.0
2021-05-13 12:05:00,78.99,79.16,78.97,79.07,23622.0,67.6762,67.8219,67.6591,67.7448,23622.0
2021-05-13 12:10:00,79.11,79.45,79.11,79.3,13697.0,67.779,68.0703,67.779,67.9418,13697.0
2021-05-13 12:15:00,79.3,79.34,79.0,79.01,16568.0,67.9418,67.9761,67.6848,67.6934,16568.0
2021-05-13 12:20:00,79.02,79.08,78.94,79.04,38841.0,67.7019,67.7533,67.6334,67.7191,38841.0
2021-05-13 12:25:00,79.05,79.12,79.02,79.06,12153.0,67.7276,67.7876,67.7019,67.7362,12153.0
2021-05-13 12:30:00,79.06,79.13,78.97,79.06,19256.0,67.7362,67.7962,67.6591,67.7362,19256.0
2021-05-13 12:35:00,79.07,79.07,78.94,78.96,24141.0,67.7448,67.7448,67.6334,67.6505,24141.0
2021-05-13 12:40:00,78.93,78.93,78.83,78.85,19247.0,67.6248,67.6248,67.5391,67.5563,19247.0
2021-05-13 12:45:00,78.85,78.94,78.75,78.87,20178.0,67.5563,67.6334,67.4706,67.5734,20178.0
2021-05-13 12:50:00,78.86,78.89,78.69,78.71,42359.0,67.5648,67.5906,67.4192,67.4363,42359.0
2021-05-13 12:55:00,78.7,78.72,78.3,78.44,87390.0,67.4278,67.4449,67.0851,67.205,87390.0
2021-05-13 13:00:00,78.44,78.51,78.26,78.37,17544.0,67.205,67.265,67.0508,67.145,17544.0
2021-05-13 13:05:00,78.38,78.4,78.07,78.19,57613.0,67.1536,67.1707,66.888,66.9908,57613.0
2021-05-13 13:10:00,78.21,78.29,78.13,78.17,14766.0,67.0079,67.0765,66.9394,66.9737,14766.0
2021-05-13 13:15:00,78.14,78.33,78.13,78.23,13239.0,66.948,67.1108,66.9394,67.0251,13239.0
2021-05-13 13:20:00,78.26,78.26,77.84,77.87,52963.0,67.0508,67.0508,66.6909,66.7166,52963.0
2021-05-13 13:25:00,77.87,78.18,77.86,78.13,32801.0,66.7166,66.9822,66.7081,66.9394,32801.0
2021-05-13 13:30:00,78.12,78.2,77.98,77.98,23800.0,66.9308,66.9994,66.8109,66.8109,23800.0
2021-05-13 13:35:00,78.0,78.09,77.78,77.8,44827.0,66.828,66.9051,66.6395,66.6567,44827.0
2021-05-13 13:40:00,77.82,77.94,77.77,77.87,11588.0,66.6738,66.7766,66.631,66.7166,11588.0
2021-05-13 13:45:00,77.92,78.02,77.57,77.66,52977.0,66.7595,66.8452,66.4596,66.5367,52977.0
2021-05-13 13:50:00,77.67,78.03,77.63,78.03,45383.0,66.5453,66.8537,66.511,66.8537,45383.0
2021-05-13 13:55:00,77.99,78.2,77.98,78.09,17301.0,66.8195,66.9994,66.8109,66.9051,17301.0
2021-05-13 14:00:00,78.09,78.56,78.08,78.5,23329.0,66.9051,67.3078,66.8966,67.2564,23329.0
2021-05-13 14:05:00,78.5,78.6,78.36,78.44,16167.0,67.2564,67.3421,67.1365,67.205,16167.0
2021-05-13 14:10:00,78.41,78.6,78.41,78.42,16594.0,67.1793,67.3421,67.1793,67.1879,16594.0
2021-05-13 14:15:00,78.44,78.52,78.3,78.38,19050.0,67.205,67.2735,67.0851,67.1536,19050.0
2021-05-13 14:20:00,78.4,78.83,78.4,78.83,26318.0,67.1707,67.5391,67.1707,67.5391,26318.0
2021-05-13 14:25:00,78.83,79.07,78.78,79.04,35056.0,67.5391,67.7448,67.4963,67.7191,35056.0
2021-05-13 14:30:00,79.03,79.11,78.95,78.98,40210.0,67.7105,67.779,67.642,67.6677,40210.0
2021-05-13 14:35:00,78.99,79.12,78.88,78.95,16054.0,67.6762,67.7876,67.582,67.642,16054.0
2021-05-13 14:40:00,78.85,78.89,78.7,78.7,14095.0,67.5563,67.5906,67.4278,67.4278,14095.0
2021-05-13 14:45:00,78.68,78.72,78.4,78.51,20471.0,67.4106,67.4449,67.1707,67.265,20471.0
2021-05-13 14:50:00,78.49,78.51,78.35,78.46,11018.0,67.2478,67.265,67.1279,67.2221,11018.0
2021-05-13 14:55:00,78.47,78.65,78.37,78.39,86995.0,67.2307,67.3849,67.145,67.1622,86995.0
2021-05-13 15:00:00,78.39,78.68,78.39,78.59,21944.0,67.1622,67.4106,67.1622,67.3335,21944.0
2021-05-13 15:05:00,78.61,78.74,78.54,78.72,20651.0,67.3507,67.462,67.2907,67.4449,20651.0
2021-05-13 15:10:00,78.65,78.72,78.4,78.5,21586.0,67.3849,67.4449,67.1707,67.2564,21586.0
2021-05-13 15:15:00,78.49,78.64,78.48,78.51,15438.0,67.2478,67.3764,67.2393,67.265,15438.0
2021-05-13 15:20:00,78.52,78.61,78.45,78.59,21583.0,67.2735,67.3507,67.2136,67.3335,21583.0
2021-05-13 15:25:00,78.61,78.72,78.55,78.6,21344.0,67.3507,67.4449,67.2992,67.3421,21344.0
2021-05-13 15:30:00,78.59,78.75,78.58,78.73,23926.0,67.3335,67.4706,67.325,67.4535,23926.0
2021-05-13 15:35:00,78.72,78.79,78.62,78.73,33661.0,67.4449,67.5049,67.3592,67.4535,33661.0
2021-05-13 15:40:00,78.73,78.76,78.61,78.74,40984.0,67.4535,67.4792,67.3507,67.462,40984.0
2021-05-13 15:45:00,78.75,78.79,78.68,78.73,37604.0,67.4706,67.5049,67.4106,67.4535,37604.0
2021-05-13 15:50:00,78.73,78.73,78.46,78.51,83329.0,67.4535,67.4535,67.2221,67.265,83329.0
2021-05-13 15:55:00,78.5,78.65,78.45,78.49,125203.0,67.2564,67.3849,67.2136,67.2478,125203.0
2021-05-14 09:30:00,78.72,79.66,78.72,79.38,119312.0,68.2588,69.0739,68.2588,68.8311,119312.0
2021-05-14 09:35:00,79.37,79.47,78.96,79.16,40544.0,68.8224,68.9091,68.4669,68.6403,40544.0
2021-05-14 09:40:00,79.17,79.29,78.83,79.01,34131.0,68.649,68.753,68.3542,68.5103,34131.0
2021-05-14 09:45:00,79.04,79.08,78.84,79.0,33740.0,68.5363,68.5709,68.3628,68.5016,33740.0
2021-05-14 09:50:00,79.0,79.35,78.88,79.19,44417.0,68.5016,68.8051,68.3975,68.6663,44417.0
2021-05-14 09:55:00,79.2,79.61,79.2,79.35,33754.0,68.675,69.0305,68.675,68.8051,33754.0
2021-05-14 10:00:00,79.36,79.49,79.22,79.43,35972.0,68.8137,68.9265,68.6923,68.8744,35972.0
2021-05-14 10:05:00,79.41,79.67,79.4,79.66,25858.0,68.8571,69.0825,68.8484,69.0739,25858.0
2021-05-14 10:10:00,79.59,79.59,79.24,79.39,21646.0,69.0132,69.0132,68.7097,68.8398,21646.0
2021-05-14 10:15:00,79.38,79.38,78.84,78.84,27119.0,68.8311,68.8311,68.3628,68.3628,27119.0
2021-05-14 10:20:00,78.87,79.01,78.8,78.91,26180.0,68.3889,68.5103,68.3282,68.4235,26180.0
2021-05-14 10:25:00,78.93,79.17,78.91,79.02,30357.0,68.4409,68.649,68.4235,68.5189,30357.0
2021-05-14 10:30:00,79.03,79.19,78.75,78.83,23185.0,68.5276,68.6663,68.2848,68.3542,23185.0
2021-05-14 10:35:00,78.86,79.02,78.54,78.6,23973.0,68.3802,68.5189,68.1027,68.1547,23973.0
2021-05-14 10:40:00,78.6,78.64,78.4,78.5,25680.0,68.1547,68.1894,67.9813,68.068,25680.0
2021-05-14 10:45:00,78.49,78.75,78.49,78.56,9766.0,68.0594,68.2848,68.0594,68.1201,9766.0
2021-05-14 10:50:00,78.56,78.72,78.53,78.67,9245.0,68.1201,68.2588,68.094,68.2154,9245.0
2021-05-14 10:55:00,78.7,78.74,78.49,78.54,12601.0,68.2414,68.2761,68.0594,68.1027,12601.0
2021-05-14 11:00:00,78.55,78.57,78.3,78.39,9768.0,68.1114,68.1287,67.8946,67.9726,9768.0
2021-05-14 11:05:00,78.41,78.52,78.4,78.41,9520.0,67.99,68.0854,67.9813,67.99,9520.0
2021-05-14 11:10:00,78.43,78.56,78.41,78.53,13490.0,68.0073,68.1201,67.99,68.094,13490.0
2021-05-14 11:15:00,78.57,78.89,78.54,78.88,20098.0,68.1287,68.4062,68.1027,68.3975,20098.0
2021-05-14 11:20:00,78.86,79.12,78.71,78.92,58128.0,68.3802,68.6056,68.2501,68.4322,58128.0
2021-05-14 11:25:00,78.96,79.18,78.79,79.18,38471.0,68.4669,68.6577,68.3195,68.6577,38471.0
2021-05-14 11:30:00,79.16,79.29,79.1,79.25,66453.0,68.6403,68.753,68.5883,68.7184,66453.0
2021-05-14 11:35:00,79.24,79.43,79.2,79.4,115559.0,68.7097,68.8744,68.675,68.8484,115559.0
2021-05-14 11:40:00,79.4,79.44,79.18,79.32,27548.0,68.8484,68.8831,68.6577,68.7791,27548.0
2021-05-14 11:45:00,79.33,79.72,79.31,79.72,39543.0,68.7877,69.1259,68.7704,69.1259,39543.0
2021-05-14 11:50:00,79.7,79.84,79.65,79.72,28155.0,69.1086,69.23,69.0652,69.1259,28155.0
2021-05-14 11:55:00,79.7,79.78,79.63,79.67,16185.0,69.1086,69.1779,69.0479,69.0825,16185.0
2021-05-14 12:00:00,79.66,79.86,79.66,79.85,29177.0,69.0739,69.2473,69.0739,69.2386,29177.0
2021-05-14 12:05:00,79.87,79.95,79.73,79.8,23422.0,69.256,69.3253,69.1346,69.1953,23422.0
2021-05-14 12:10:00,79.81,79.94,79.81,79.94,11679.0,69.2039,69.3167,69.2039,69.3167,11679.0
2021-05-14 12:15:00,79.95,79.95,79.78,79.94,21829.0,69.3253,69.3253,69.1779,69.3167,21829.0
2021-05-14 12:20:00,79.92,80.16,79.91,80.08,41756.0,69.2993,69.5074,69.2906,69.4381,41756.0
2021-05-14 12:25:00,80.12,80.14,79.94,79.95,17862.0,69.4727,69.4901,69.3167,69.3253,17862.0
2021-05-14 12:30:00,79.95,80.04,79.87,79.96,21494.0,69.3253,69.4034,69.256,69.334,21494.0
2021-05-14 12:35:00,79.96,80.03,79.9,79.93,26905.0,69.334,69.3947,69.282,69.308,26905.0
2021-05-14 12:40:00,79.92,80.08,79.92,80.02,13188.0,69.2993,69.4381,69.2993,69.386,13188.0
2021-05-14 12:45:00,80.03,80.16,79.98,80.1,16299.0,69.3947,69.5074,69.3513,69.4554,16299.0
2021-05-14 12:50:00,80.1,80.33,80.1,80.18,31874.0,69.4554,69.6548,69.4554,69.5248,31874.0
2021-05-14 12:55:00,80.2,80.25,80.13,80.25,16252.0,69.5421,69.5855,69.4814,69.5855,16252.0
2021-05-14 13:00:00,80.24,80.28,80.11,80.16,22192.0,69.5768,69.6115,69.4641,69.5074,22192.0
2021-05-14 13:05:00,80.15,80.23,80.04,80.05,26838.0,69.4988,69.5681,69.4034,69.412,26838.0
2021-05-14 13:10:00,80.05,80.31,80.01,80.31,28330.0,69.412,69.6375,69.3774,69.6375,28330.0
2021-05-14 13:15:00,80.32,80.38,80.28,80.33,20448.0,69.6462,69.6982,69.6115,69.6548,20448.0
2021-05-14 13:20:00,80.34,80.65,80.34,80.65,36495.0,69.6635,69.9323,69.6635,69.9323,36495.0
2021-05-14 13:25:00,80.67,80.8,80.62,80.77,28213.0,69.9497,70.0624,69.9063,70.0364,28213.0
2021-05-14 13:30:00,80.78,80.79,80.47,80.59,39936.0,70.045,70.0537,69.7762,69.8803,39936.0
2021-05-14 13:35:00,80.59,80.63,80.51,80.62,22439.0,69.8803,69.915,69.8109,69.9063,22439.0
2021-05-14 13:40:00,80.63,80.73,80.49,80.52,30274.0,69.915,70.0017,69.7936,69.8196,30274.0
2021-05-14 13:45:00,80.54,80.54,80.43,80.47,30568.0,69.8369,69.8369,69.7415,69.7762,30568.0
2021-05-14 13:50:00,80.47,80.51,80.4,80.4,18394.0,69.7762,69.8109,69.7155,69.7155,18394.0
2021-05-14 13:55:00,80.43,80.46,80.27,80.28,12104.0,69.7415,69.7676,69.6028,69.6115,12104.0
2021-05-14 14:00:00,80.28,80.43,80.25,80.41,11214.0,69.6115,69.7415,69.5855,69.7242,11214.0
2021-05-14 14:05:00,80.43,80.52,80.38,80.42,10789.0,69.7415,69.8196,69.6982,69.7329,10789.0
2021-05-14 14:10:00,80.44,80.59,80.43,80.52,15021.0,69.7502,69.8803,69.7415,69.8196,15021.0
2021-05-14 14:15:00,80.52,80.56,80.5,80.55,21829.0,69.8196,69.8543,69.8022,69.8456,21829.0
2021-05-14 14:20:00,80.57,80.7,80.52,80.7,37061.0,69.8629,69.9757,69.8196,69.9757,37061.0
2021-05-14 14:25:00,80.75,80.79,80.69,80.76,15511.0,70.019,70.0537,69.967,70.0277,15511.0
2021-05-14 14:30:00,80.77,80.79,80.65,80.75,20088.0,70.0364,70.0537,69.9323,70.019,20088.0
2021-05-14 14:35:00,80.75,80.75,80.27,80.35,37023.0,70.019,70.019,69.6028,69.6722,37023.0
2021-05-14 14:40:00,80.37,80.39,79.95,80.0,77246.0,69.6895,69.7069,69.3253,69.3687,77246.0
2021-05-14 14:45:00,79.99,80.1,79.81,80.08,79246.0,69.36,69.4554,69.2039,69.4381,79246.0
2021-05-14 14:50:00,79.98,80.4,79.92,80.34,45566.0,69.3513,69.7155,69.2993,69.6635,45566.0
2021-05-14 14:55:00,80.33,80.36,80.11,80.15,31802.0,69.6548,69.6808,69.4641,69.4988,31802.0
2021-05-14 15:00:00,80.16,80.28,79.53,80.26,177613.0,69.5074,69.6115,68.9611,69.5941,177613.0
2021-05-14 15:05:00,80.24,80.48,80.1,80.46,83957.0,69.5768,69.7849,69.4554,69.7676,83957.0
2021-05-14 15:10:00,80.45,80.97,80.43,80.63,137003.0,69.7589,70.2098,69.7415,69.915,137003.0
2021-05-14 15:15:00,80.59,80.96,80.53,80.85,71101.0,69.8803,70.2011,69.8283,70.1057,71101.0
2021-05-14 15:20:00,80.88,81.0,80.82,80.85,89482.0,70.1317,70.2358,70.0797,70.1057,89482.0
2021-05-14 15:25:00,80.84,81.13,80.82,81.1,55008.0,70.0971,70.3485,70.0797,70.3225,55008.0
2021-05-14 15:30:00,81.09,81.13,80.77,80.91,79061.0,70.3138,70.3485,70.0364,70.1578,79061.0
2021-05-14 15:35:00,80.91,81.14,80.89,81.1,81897.0,70.1578,70.3572,70.1404,70.3225,81897.0
2021-05-14 15:40:00,81.1,81.12,80.67,80.7,194987.0,70.3225,70.3399,69.9497,69.9757,194987.0
2021-05-14 15:45:00,80.7,80.98,80.7,80.96,119183.0,69.9757,70.2185,69.9757,70.2011,119183.0
2021-05-14 15:50:00,80.96,81.28,80.89,81.2,214818.0,70.2011,70.4786,70.1404,70.4092,214818.0
2021-05-14 15:55:00,81.2,81.26,81.0,81.2,391307.0,70.4092,70.4612,70.2358,70.4092,391307.0
2021-05-17 09:30:00,80.73,81.42,80.23,81.42,96051.0,70.0017,70.6,69.5681,70.6,96051.0
2021-05-17 09:35:00,81.44,81.89,81.39,81.6,32323.0,70.6173,71.0075,70.574,70.7561,32323.0
2021-05-17 09:40:00,81.73,81.74,80.35,80.35,51877.0,70.8688,70.8775,69.6722,69.6722,51877.0
2021-05-17 09:45:00,80.34,80.42,79.66,79.66,101119.0,69.6635,69.7329,69.0739,69.0739,101119.0
2021-05-17 09:50:00,79.62,79.9,79.4,79.63,86306.0,69.0392,69.282,68.8484,69.0479,86306.0
2021-05-17 09:55:00,79.63,79.8,79.54,79.72,23308.0,69.0479,69.1953,68.9698,69.1259,23308.0
2021-05-17 10:00:00,79.74,79.9,79.43,79.82,39293.0,69.1432,69.282,68.8744,69.2126,39293.0
2021-05-17 10:05:00,79.83,80.46,79.78,80.22,46486.0,69.2213,69.7676,69.1779,69.5595,46486.0
2021-05-17 10:10:00,80.2,80.68,80.04,80.58,22940.0,69.5421,69.9583,69.4034,69.8716,22940.0
2021-05-17 10:15:00,80.51,80.82,80.47,80.62,42122.0,69.8109,70.0797,69.7762,69.9063,42122.0
2021-05-17 10:20:00,80.65,80.7,80.17,80.31,33325.0,69.9323,69.9757,69.5161,69.6375,33325.0
2021-05-17 10:25:00,80.35,80.54,79.78,79.78,34701.0,69.6722,69.8369,69.1779,69.1779,34701.0
2021-05-17 10:30:00,79.73,79.82,79.6,79.72,32063.0,69.1346,69.2126,69.0218,69.1259,32063.0
2021-05-17 10:35:00,79.74,80.53,79.73,80.48,33337.0,69.1432,69.8283,69.1346,69.7849,33337.0
2021-05-17 10:40:00,80.48,80.7,80.46,80.46,63357.0,69.7849,69.9757,69.7676,69.7676,63357.0
2021-05-17 10:45:00,80.47,80.59,80.37,80.54,23086.0,69.7762,69.8803,69.6895,69.8369,23086.0
2021-05-17 10:50:00,80.55,80.56,80.43,80.53,18131.0,69.8456,69.8543,69.7415,69.8283,18131.0
2021-05-17 10:55:00,80.56,80.65,80.35,80.46,26704.0,69.8543,69.9323,69.6722,69.7676,26704.0
2021-05-17 11:00:00,80.44,80.46,79.73,79.73,30576.0,69.7502,69.7676,69.1346,69.1346,30576.0
2021-05-17 11:05:00,79.7,79.9,79.65,79.71,34941.0,69.1086,69.282,69.0652,69.1172,34941.0
2021-05-17 11:10:00,79.71,80.04,79.65,79.98,25005.0,69.1172,69.4034,69.0652,69.3513,25005.0
2021-05-17 11:15:00,79.96,80.13,79.94,79.97,30810.0,69.334,69.4814,69.3167,69.3427,30810.0
2021-05-17 11:20:00,79.98,80.17,79.89,79.89,25285.0,69.3513,69.5161,69.2733,69.2733,25285.0
2021-05-17 11:25:00,79.91,80.12,79.91,80.07,23768.0,69.2906,69.4727,69.2906,69.4294,23768.0
2021-05-17 11:30:00,80.07,80.17,80.02,80.13,20346.0,69.4294,69.5161,69.386,69.4814,20346.0
2021-05-17 11:35:00,80.15,80.36,80.11,80.2,41904.0,69.4988,69.6808,69.4641,69.5421,41904.0
2021-05-17 11:40:00,80.19,80.39,80.18,80.19,19344.0,69.5334,69.7069,69.5248,69.5334,19344.0
2021-05-17 11:45:00,80.17,80.31,80.15,80.31,17056.0,69.5161,69.6375,69.4988,69.6375,17056.0
2021-05-17 11:50:00,80.28,80.39,80.26,80.33,21002.0,69.6115,69.7069,69.5941,69.6548,21002.0
2021-05-17 11:55:00,80.31,80.33,80.22,80.23,34068.0,69.6375,69.6548,69.5595,69.5681,34068.0
2021-05-17 12:00:00,80.2,80.22,79.93,80.16,36418.0,69.5421,69.5595,69.308,69.5074,36418.0
2021-05-17 12:05:00,80.16,80.26,80.09,80.12,16211.0,69.5074,69.5941,69.4467,69.4727,16211.0
2021-05-17 12:10:00,80.13,80.37,80.1,80.3,25485.0,69.4814,69.6895,69.4554,69.6288,25485.0
2021-05-17 12:15:00,80.27,80.37,80.2,80.23,9960.0,69.6028,69.6895,69.5421,69.5681,9960.0
2021-05-17 12:20:00,80.23,80.32,80.23,80.27,11244.0,69.5681,69.6462,69.5681,69.6028,11244.0
2021-05-17 12:25:00,80.26,80.37,80.23,80.34,14531.0,69.5941,69.6895,69.5681,69.6635,14531.0
2021-05-17 12:30:00,80.33,80.35,80.15,80.33,24761.0,69.6548,69.6722,69.4988,69.6548,24761.0
2021-05-17 12:35:00,80.34,80.49,80.34,80.39,18848.0,69.6635,69.7936,69.6635,69.7069,18848.0
2021-05-17 12:40:00,80.38,80.38,80.21,80.26,21233.0,69.6982,69.6982,69.5508,69.5941,21233.0
2021-05-17 12:45:00,80.26,80.41,80.26,80.39,15225.0,69.5941,69.7242,69.5941,69.7069,15225.0
2021-05-17 12:50:00,80.39,80.41,80.31,80.34,11889.0,69.7069,69.7242,69.6375,69.6635,11889.0
2021-05-17 12:55:00,80.35,80.35,80.25,80.33,11116.0,69.6722,69.6722,69.5855,69.6548,11116.0
2021-05-17 13:00:00,80.34,80.42,80.26,80.28,16899.0,69.6635,69.7329,69.5941,69.6115,16899.0
2021-05-17 13:05:00,80.26,80.49,80.26,80.38,22581.0,69.5941,69.7936,69.5941,69.6982,22581.0
2021-05-17 13:10:00,80.37,80.69,80.37,80.61,25967.0,69.6895,69.967,69.6895,69.8976,25967.0
2021-05-17 13:15:00,80.66,80.67,80.5,80.61,20669.0,69.941,69.9497,69.8022,69.8976,20669.0
2021-05-17 13:20:00,80.61,80.66,80.52,80.6,18055.0,69.8976,69.941,69.8196,69.889,18055.0
2021-05-17 13:25:00,80.61,80.8,80.54,80.66,20115.0,69.8976,70.0624,69.8369,69.941,20115.0
2021-05-17 13:30:00,80.65,80.71,80.47,80.53,15875.0,69.9323,69.9843,69.7762,69.8283,15875.0
2021-05-17 13:35:00,80.57,80.73,80.57,80.72,19987.0,69.8629,70.0017,69.8629,69.993,19987.0
2021-05-17 13:40:00,80.73,80.76,80.45,80.51,17533.0,70.0017,70.0277,69.7589,69.8109,17533.0
2021-05-17 13:45:00,80.53,80.78,80.48,80.69,17678.0,69.8283,70.045,69.7849,69.967,17678.0
2021-05-17 13:50:00,80.69,80.77,80.65,80.7,14452.0,69.967,70.0364,69.9323,69.9757,14452.0
2021-05-17 13:55:00,80.68,80.76,80.67,80.73,11439.0,69.9583,70.0277,69.9497,70.0017,11439.0
2021-05-17 14:00:00,80.75,80.81,80.7,80.77,10576.0,70.019,70.071,69.9757,70.0364,10576.0
2021-05-17 14:05:00,80.76,80.87,80.71,80.71,24633.0,70.0277,70.1231,69.9843,69.9843,24633.0
2021-05-17 14:10:00,80.72,80.89,80.7,80.88,12297.0,69.993,70.1404,69.9757,70.1317,12297.0
2021-05-17 14:15:00,80.87,80.89,80.73,80.81,10447.0,70.1231,70.1404,70.0017,70.071,10447.0
2021-05-17 14:20:00,80.76,80.84,80.7,80.73,16901.0,70.0277,70.0971,69.9757,70.0017,16901.0
2021-05-17 14:25:00,80.73,80.75,80.55,80.64,11488.0,70.0017,70.019,69.8456,69.9236,11488.0
2021-05-17 14:30:00,80.64,80.74,80.61,80.67,10693.0,69.9236,70.0103,69.8976,69.9497,10693.0
2021-05-17 14:35:00,80.7,80.71,80.46,80.46,14071.0,69.9757,69.9843,69.7676,69.7676,14071.0
2021-05-17 14:40:00,80.49,80.57,80.48,80.53,14373.0,69.7936,69.8629,69.7849,69.8283,14373.0
2021-05-17 14:45:00,80.52,80.58,80.47,80.52,14813.0,69.8196,69.8716,69.7762,69.8196,14813.0
2021-05-17 14:50:00,80.51,80.76,80.5,80.72,12055.0,69.8109,70.0277,69.8022,69.993,12055.0
2021-05-17 14:55:00,80.73,80.78,80.65,80.65,14055.0,70.0017,70.045,69.9323,69.9323,14055.0
2021-05-17 15:00:00,80.69,80.73,80.65,80.71,15374.0,69.967,70.0017,69.9323,69.9843,15374.0
2021-05-17 15:05:00,80.71,80.89,80.7,80.83,24339.0,69.9843,70.1404,69.9757,70.0884,24339.0
2021-05-17 15:10:00,80.83,80.95,80.8,80.89,31262.0,70.0884,70.1924,70.0624,70.1404,31262.0
2021-05-17 15:15:00,80.9,81.12,80.89,81.07,37269.0,70.1491,70.3399,70.1404,70.2965,37269.0
2021-05-17 15:20:00,81.09,81.09,80.99,81.06,16457.0,70.3138,70.3138,70.2271,70.2878,16457.0
2021-05-17 15:25:00,81.06,81.18,81.01,81.18,26710.0,70.2878,70.3919,70.2445,70.3919,26710.0
2021-05-17 15:30:00,81.19,81.3,81.18,81.26,47279.0,70.4005,70.4959,70.3919,70.4612,47279.0
2021-05-17 15:35:00,81.25,81.37,81.09,81.33,26295.0,70.4526,70.5566,70.3138,70.5219,26295.0
2021-05-17 15:40:00,81.36,81.41,81.18,81.3,46768.0,70.548,70.5913,70.3919,70.4959,46768.0
2021-05-17 15:45:00,81.31,81.46,81.26,81.26,39797.0,70.5046,70.6347,70.4612,70.4612,39797.0
2021-05-17 15:50:00,81.28,81.58,81.27,81.48,90138.0,70.4786,70.7387,70.4699,70.652,90138.0
2021-05-17 15:55:00,81.46,81.67,81.46,81.6,142937.0,70.6347,70.8168,70.6347,70.7561,142937.0
2021-05-18 09:30:00,81.54,82.1,81.07,81.3,114094.0,70.704,71.1896,70.2965,70.4959,114094.0
2021-05-18 09:35:00,81.3,81.75,81.09,81.72,42518.0,70.4959,70.8861,70.3138,70.8601,42518.0
2021-05-18 09:40:00,81.7,81.74,81.18,81.32,29970.0,70.8428,70.8775,70.3919,70.5133,29970.0
2021-05-18 09:45:00,81.36,81.4,80.84,81.3,23315.0,70.548,70.5826,70.0971,70.4959,23315.0
2021-05-18 09:50:00,81.33,81.41,81.11,81.33,12811.0,70.5219,70.5913,70.3312,70.5219,12811.0
2021-05-18 09:55:00,81.37,81.56,81.23,81.28,18990.0,70.5566,70.7214,70.4352,70.4786,18990.0
2021-05-18 10:00:00,81.32,81.32,80.82,81.13,32643.0,70.5133,70.5133,70.0797,70.3485,32643.0
2021-05-18 10:05:00,81.12,81.29,80.99,81.1,20733.0,70.3399,70.4873,70.2271,70.3225,20733.0
2021-05-18 10:10:00,81.03,81.19,80.8,80.89,27351.0,70.2618,70.4005,70.0624,70.1404,27351.0
2021-05-18 10:15:00,80.8,80.85,80.46,80.53,35664.0,70.0624,70.1057,69.7676,69.8283,35664.0
2021-05-18 10:20:00,80.52,80.84,80.39,80.73,34617.0,69.8196,70.0971,69.7069,70.0017,34617.0
2021-05-18 10:25:00,80.72,81.04,80.66,80.87,46769.0,69.993,70.2705,69.941,70.1231,46769.0
2021-05-18 10:30:00,80.85,81.18,80.85,81.14,50121.0,70.1057,70.3919,70.1057,70.3572,50121.0
2021-05-18 10:35:00,81.12,81.57,81.09,81.38,32061.0,70.3399,70.73,70.3138,70.5653,32061.0
2021-05-18 10:40:00,81.37,81.44,80.9,80.9,16080.0,70.5566,70.6173,70.1491,70.1491,16080.0
2021-05-18 10:45:00,80.9,81.0,80.77,80.95,13864.0,70.1491,70.2358,70.0364,70.1924,13864.0
2021-05-18 10:50:00,80.97,81.13,80.8,80.8,16359.0,70.2098,70.3485,70.0624,70.0624,16359.0
2021-05-18 10:55:00,80.81,81.0,80.75,80.97,10610.0,70.071,70.2358,70.019,70.2098,10610.0
2021-05-18 11:00:00,80.96,80.96,80.56,80.57,19423.0,70.2011,70.2011,69.8543,69.8629,19423.0
2021-05-18 11:05:00,80.57,80.64,80.5,80.56,19349.0,69.8629,69.9236,69.8022,69.8543,19349.0
2021-05-18 11:10:00,80.55,80.79,80.55,80.78,18564.0,69.8456,70.0537,69.8456,70.045,18564.0
2021-05-18 11:15:00,80.79,80.79,80.65,80.69,9377.0,70.0537,70.0537,69.9323,69.967,9377.0
2021-05-18 11:20:00,80.69,80.76,80.66,80.73,11717.0,69.967,70.0277,69.941,70.0017,11717.0
2021-05-18 11:25:00,80.72,80.73,80.59,80.66,15893.0,69.993,70.0017,69.8803,69.941,15893.0
2021-05-18 11:30:00,80.67,80.68,80.5,80.62,23004.0,69.9497,69.9583,69.8022,69.9063,23004.0
2021-05-18 11:35:00,80.61,80.7,80.53,80.57,19839.0,69.8976,69.9757,69.8283,69.8629,19839.0
2021-05-18 11:40:00,80.56,80.62,80.43,80.46,28595.0,69.8543,69.9063,69.7415,69.7676,28595.0
2021-05-18 11:45:00,80.46,80.75,80.46,80.73,20251.0,69.7676,70.019,69.7676,70.0017,20251.0
2021-05-18 11:50:00,80.74,80.77,80.53,80.58,15615.0,70.0103,70.0364,69.8283,69.8716,15615.0
2021-05-18 11:55:00,80.6,80.68,80.34,80.43,26750.0,69.889,69.9583,69.6635,69.7415,26750.0
2021-05-18 12:00:00,80.39,80.39,80.06,80.17,39186.0,69.7069,69.7069,69.4207,69.5161,39186.0
2021-05-18 12:05:00,80.17,80.17,79.94,80.0,31162.0,69.5161,69.5161,69.3167,69.3687,31162.0
2021-05-18 12:10:00,79.98,80.06,79.89,79.98,32764.0,69.3513,69.4207,69.2733,69.3513,32764.0
2021-05-18 12:15:00,79.98,80.05,79.76,79.81,23665.0,69.3513,69.412,69.1606,69.2039,23665.0
2021-05-18 12:20:00,79.82,80.17,79.71,80.13,58942.0,69.2126,69.5161,69.1172,69.4814,58942.0
2021-05-18 12:25:00,80.11,80.61,80.09,80.53,25481.0,69.4641,69.8976,69.4467,69.8283,25481.0
2021-05-18 12:30:00,80.51,80.51,80.29,80.34,16149.0,69.8109,69.8109,69.6202,69.6635,16149.0
2021-05-18 12:35:00,80.35,80.37,80.15,80.19,18364.0,69.6722,69.6895,69.4988,69.5334,18364.0
2021-05-18 12:40:00,80.16,80.5,80.16,80.35,21494.0,69.5074,69.8022,69.5074,69.6722,21494.0
2021-05-18 12:45:00,80.32,80.41,80.25,80.27,13852.0,69.6462,69.7242,69.5855,69.6028,13852.0
2021-05-18 12:50:00,80.28,80.3,80.2,80.21,13510.0,69.6115,69.6288,69.5421,69.5508,13510.0
2021-05-18 12:55:00,80.2,80.23,80.14,80.16,9484.0,69.5421,69.5681,69.4901,69.5074,9484.0
2021-05-18 13:00:00,80.16,80.2,80.07,80.13,8019.0,69.5074,69.5421,69.4294,69.4814,8019.0
2021-05-18 13:05:00,80.14,80.18,79.91,79.95,10182.0,69.4901,69.5248,69.2906,69.3253,10182.0
2021-05-18 13:10:00,79.93,80.04,79.87,79.95,14182.0,69.308,69.4034,69.256,69.3253,14182.0
2021-05-18 13:15:00,79.89,80.08,79.84,80.07,16983.0,69.2733,69.4381,69.23,69.4294,16983.0
2021-05-18 13:20:00,80.07,80.21,80.05,80.17,14369.0,69.4294,69.5508,69.412,69.5161,14369.0
2021-05-18 13:25:00,80.16,80.28,80.16,80.22,10329.0,69.5074,69.6115,69.5074,69.5595,10329.0
2021-05-18 13:30:00,80.17,80.26,80.12,80.16,12002.0,69.5161,69.5941,69.4727,69.5074,12002.0
2021-05-18 13:35:00,80.18,80.18,79.95,80.07,18267.0,69.5248,69.5248,69.3253,69.4294,18267.0
2021-05-18 13:40:00,80.06,80.18,80.0,80.04,7650.0,69.4207,69.5248,69.3687,69.4034,7650.0
2021-05-18 13:45:00,80.04,80.23,79.99,80.22,15695.0,69.4034,69.5681,69.36,69.5595,15695.0
2021-05-18 13:50:00,80.21,80.25,80.12,80.25,7198.0,69.5508,69.5855,69.4727,69.5855,7198.0
2021-05-18 13:55:00,80.23,80.24,80.16,80.18,13285.0,69.5681,69.5768,69.5074,69.5248,13285.0
2021-05-18 14:00:00,80.2,80.2,79.98,80.02,11248.0,69.5421,69.5421,69.3513,69.386,11248.0
2021-05-18 14:05:00,80.05,80.15,80.05,80.09,9640.0,69.412,69.4988,69.412,69.4467,9640.0
2021-05-18 14:10:00,80.08,80.11,79.97,80.04,13543.0,69.4381,69.4641,69.3427,69.4034,13543.0
2021-05-18 14:15:00,80.05,80.17,80.05,80.16,15750.0,69.412,69.5161,69.412,69.5074,15750.0
2021-05-18 14:20:00,80.16,80.17,80.03,80.07,19128.0,69.5074,69.5161,69.3947,69.4294,19128.0
2021-05-18 14:25:00,80.08,80.21,80.03,80.14,27744.0,69.4381,69.5508,69.3947,69.4901,27744.0
2021-05-18 14:30:00,80.12,80.16,80.04,80.04,15489.0,69.4727,69.5074,69.4034,69.4034,15489.0
2021-05-18 14:35:00,80.0,80.1,79.92,80.0,18368.0,69.3687,69.4554,69.2993,69.3687,18368.0
2021-05-18 14:40:00,79.99,80.03,79.9,79.95,8876.0,69.36,69.3947,69.282,69.3253,8876.0
2021-05-18 14:45:00,79.93,80.03,79.82,79.97,20720.0,69.308,69.3947,69.2126,69.3427,20720.0
2021-05-18 14:50:00,79.94,80.03,79.89,80.02,7353.0,69.3167,69.3947,69.2733,69.386,7353.0
2021-05-18 14:55:00,80.03,80.48,79.98,80.25,32946.0,69.3947,69.7849,69.3513,69.5855,32946.0
2021-05-18 15:00:00,80.25,80.34,80.14,80.31,13159.0,69.5855,69.6635,69.4901,69.6375,13159.0
2021-05-18 15:05:00,80.32,80.46,80.23,80.46,11497.0,69.6462,69.7676,69.5681,69.7676,11497.0
2021-05-18 15:10:00,80.47,80.53,80.35,80.49,22005.0,69.7762,69.8283,69.6722,69.7936,22005.0
2021-05-18 15:15:00,80.48,80.55,80.43,80.51,22399.0,69.7849,69.8456,69.7415,69.8109,22399.0
2021-05-18 15:20:00,80.54,80.6,80.43,80.45,20312.0,69.8369,69.889,69.7415,69.7589,20312.0
2021-05-18 15:25:00,80.44,80.55,80.43,80.55,12564.0,69.7502,69.8456,69.7415,69.8456,12564.0
2021-05-18 15:30:00,80.54,80.57,80.43,80.55,29857.0,69.8369,69.8629,69.7415,69.8456,29857.0
2021-05-18 15:35:00,80.55,80.68,80.42,80.56,30310.0,69.8456,69.9583,69.7329,69.8543,30310.0
2021-05-18 15:40:00,80.56,80.59,80.32,80.39,29175.0,69.8543,69.8803,69.6462,69.7069,29175.0
2021-05-18 15:45:00,80.39,80.43,79.96,80.03,57162.0,69.7069,69.7415,69.334,69.3947,57162.0
2021-05-18 15:50:00,80.0,80.02,79.75,79.8,79289.0,69.3687,69.386,69.1519,69.1953,79289.0
2021-05-18 15:55:00,79.8,79.85,79.53,79.61,174139.0,69.1953,69.2386,68.9611,69.0305,174139.0
2021-05-19 09:30:00,77.73,77.93,77.11,77.39,167288.0,67.4004,67.5738,66.8627,67.1055,167288.0
2021-05-19 09:35:00,77.36,77.47,76.89,77.28,56655.0,67.0795,67.1749,66.672,67.0102,56655.0
2021-05-19 09:40:00,77.29,77.33,76.45,76.63,61572.0,67.0188,67.0535,66.2905,66.4465,61572.0
2021-05-19 09:45:00,76.66,76.87,76.53,76.81,43688.0,66.4725,66.6546,66.3598,66.6026,43688.0
2021-05-19 09:50:00,76.82,77.31,76.65,76.96,111317.0,66.6113,67.0362,66.4639,66.7327,111317.0
2021-05-19 09:55:00,76.93,77.2,76.75,76.88,70923.0,66.7067,66.9408,66.5506,66.6633,70923.0
2021-05-19 10:00:00,76.89,76.89,76.16,76.2,45602.0,66.672,66.672,66.039,66.0737,45602.0
2021-05-19 10:05:00,76.21,76.9,76.16,76.38,34627.0,66.0823,66.6807,66.039,66.2298,34627.0
2021-05-19 10:10:00,76.34,76.54,76.07,76.47,51518.0,66.1951,66.3685,65.961,66.3078,51518.0
2021-05-19 10:15:00,76.5,76.75,76.25,76.74,41449.0,66.3338,66.5506,66.117,66.5419,41449.0
2021-05-19 10:20:00,76.72,76.72,76.32,76.34,30778.0,66.5246,66.5246,66.1777,66.1951,30778.0
2021-05-19 10:25:00,76.28,76.83,76.23,76.83,38624.0,66.143,66.62,66.0997,66.62,38624.0
2021-05-19 10:30:00,76.76,76.77,76.35,76.62,44456.0,66.5593,66.5679,66.2037,66.4379,44456.0
2021-05-19 10:35:00,76.63,76.71,76.15,76.27,44440.0,66.4465,66.5159,66.0303,66.1344,44440.0
2021-05-19 10:40:00,76.16,76.81,76.14,76.76,28011.0,66.039,66.6026,66.0217,66.5593,28011.0
2021-05-19 10:45:00,76.71,76.81,76.58,76.67,30433.0,66.5159,66.6026,66.4032,66.4812,30433.0
2021-05-19 10:50:00,76.67,76.94,76.58,76.89,35533.0,66.4812,66.7153,66.4032,66.672,35533.0
2021-05-19 10:55:00,76.92,77.05,76.67,77.04,25654.0,66.698,66.8107,66.4812,66.802,25654.0
2021-05-19 11:00:00,77.04,77.07,76.83,76.98,18332.0,66.802,66.8281,66.62,66.75,18332.0
2021-05-19 11:05:00,76.96,77.34,76.94,77.3,36173.0,66.7327,67.0622,66.7153,67.0275,36173.0
2021-05-19 11:10:00,77.3,77.54,77.28,77.31,56081.0,67.0275,67.2356,67.0102,67.0362,56081.0
2021-05-19 11:15:00,77.33,77.4,77.18,77.3,26749.0,67.0535,67.1142,66.9234,67.0275,26749.0
2021-05-19 11:20:00,77.32,77.79,77.29,77.64,53874.0,67.0448,67.4524,67.0188,67.3223,53874.0
2021-05-19 11:25:00,77.64,77.68,77.46,77.52,35075.0,67.3223,67.357,67.1662,67.2183,35075.0
2021-05-19 11:30:00,77.54,77.58,77.09,77.11,34133.0,67.2356,67.2703,66.8454,66.8627,34133.0
2021-05-19 11:35:00,77.1,77.35,77.1,77.31,25233.0,66.8541,67.0709,66.8541,67.0362,25233.0
2021-05-19 11:40:00,77.33,77.4,77.23,77.34,16408.0,67.0535,67.1142,66.9668,67.0622,16408.0
2021-05-19 11:45:00,77.36,77.4,77.25,77.35,25050.0,67.0795,67.1142,66.9841,67.0709,25050.0
2021-05-19 11:50:00,77.36,77.36,77.17,77.23,11730.0,67.0795,67.0795,66.9148,66.9668,11730.0
2021-05-19 11:55:00,77.25,77.48,77.23,77.41,17399.0,66.9841,67.1836,66.9668,67.1229,17399.0
2021-05-19 12:00:00,77.39,77.39,77.0,77.18,37239.0,67.1055,67.1055,66.7674,66.9234,37239.0
2021-05-19 12:05:00,77.2,77.4,77.12,77.33,15531.0,66.9408,67.1142,66.8714,67.0535,15531.0
2021-05-19 12:10:00,77.35,77.58,77.34,77.51,15159.0,67.0709,67.2703,67.0622,67.2096,15159.0
2021-05-19 12:15:00,77.5,77.84,77.5,77.82,19140.0,67.2009,67.4957,67.2009,67.4784,19140.0
2021-05-19 12:20:00,77.8,77.98,77.75,77.96,32042.0,67.4611,67.6171,67.4177,67.5998,32042.0
2021-05-19 12:25:00,77.93,77.98,77.77,77.8,26668.0,67.5738,67.6171,67.435,67.4611,26668.0
2021-05-19 12:30:00,77.81,77.89,77.75,77.76,52223.0,67.4697,67.5391,67.4177,67.4264,52223.0
2021-05-19 12:35:00,77.78,77.89,77.73,77.82,34503.0,67.4437,67.5391,67.4004,67.4784,34503.0
2021-05-19 12:40:00,77.8,77.91,77.75,77.8,29999.0,67.4611,67.5564,67.4177,67.4611,29999.0
2021-05-19 12:45:00,77.8,77.84,77.57,77.67,13061.0,67.4611,67.4957,67.2616,67.3483,13061.0
2021-05-19 12:50:00,77.67,78.0,77.67,77.94,29860.0,67.3483,67.6345,67.3483,67.5824,29860.0
2021-05-19 12:55:00,77.95,77.99,77.78,77.79,10716.0,67.5911,67.6258,67.4437,67.4524,10716.0
2021-05-19 13:00:00,77.8,77.89,77.74,77.89,14106.0,67.4611,67.5391,67.409,67.5391,14106.0
2021-05-19 13:05:00,77.89,78.1,77.86,77.98,12017.0,67.5391,67.7212,67.5131,67.6171,12017.0
2021-05-19 13:10:00,78.0,78.15,78.0,78.08,11768.0,67.6345,67.7645,67.6345,67.7038,11768.0
2021-05-19 13:15:00,78.1,78.22,78.07,78.2,14867.0,67.7212,67.8252,67.6952,67.8079,14867.0
2021-05-19 13:20:00,78.18,78.18,77.91,77.91,9900.0,67.7906,67.7906,67.5564,67.5564,9900.0
2021-05-19 13:25:00,77.9,77.9,77.7,77.83,20085.0,67.5478,67.5478,67.3743,67.4871,20085.0
2021-05-19 13:30:00,77.85,77.93,77.77,77.84,16373.0,67.5044,67.5738,67.435,67.4957,16373.0
2021-05-19 13:35:00,77.87,77.88,77.75,77.78,29300.0,67.5217,67.5304,67.4177,67.4437,29300.0
2021-05-19 13:40:00,77.79,77.8,77.63,77.66,17194.0,67.4524,67.4611,67.3136,67.3397,17194.0
2021-05-19 13:45:00,77.66,77.75,77.62,77.75,9812.0,67.3397,67.4177,67.305,67.4177,9812.0
2021-05-19 13:50:00,77.76,77.81,77.6,77.78,17747.0,67.4264,67.4697,67.2876,67.4437,17747.0
2021-05-19 13:55:00,77.77,77.77,77.64,77.64,12364.0,67.435,67.435,67.3223,67.3223,12364.0
2021-05-19 14:00:00,77.66,77.74,77.12,77.14,26476.0,67.3397,67.409,66.8714,66.8888,26476.0
2021-05-19 14:05:00,77.12,77.19,76.95,77.19,38967.0,66.8714,66.9321,66.724,66.9321,38967.0
2021-05-19 14:10:00,77.16,77.29,76.9,76.95,38823.0,66.9061,67.0188,66.6807,66.724,38823.0
2021-05-19 14:15:00,76.93,76.93,76.55,76.67,39546.0,66.7067,66.7067,66.3772,66.4812,39546.0
2021-05-19 14:20:00,76.68,77.3,76.67,77.27,40865.0,66.4899,67.0275,66.4812,67.0015,40865.0
2021-05-19 14:25:00,77.27,77.27,77.06,77.14,15835.0,67.0015,67.0015,66.8194,66.8888,15835.0
2021-05-19 14:30:00,77.13,77.24,76.94,76.96,18657.0,66.8801,66.9755,66.7153,66.7327,18657.0
2021-05-19 14:35:00,76.95,76.95,76.71,76.73,29744.0,66.724,66.724,66.5159,66.5332,29744.0
2021-05-19 14:40:00,76.72,76.84,76.68,76.77,21963.0,66.5246,66.6286,66.4899,66.5679,21963.0
2021-05-19 14:45:00,76.81,76.81,76.68,76.71,19850.0,66.6026,66.6026,66.4899,66.5159,19850.0
2021-05-19 14:50:00,76.69,76.71,76.56,76.61,19710.0,66.4986,66.5159,66.3858,66.4292,19710.0
2021-05-19 14:55:00,76.61,76.78,76.49,76.56,44327.0,66.4292,66.5766,66.3251,66.3858,44327.0
2021-05-19 15:00:00,76.54,76.68,76.45,76.62,27674.0,66.3685,66.4899,66.2905,66.4379,27674.0
2021-05-19 15:05:00,76.63,76.88,76.59,76.85,17064.0,66.4465,66.6633,66.4118,66.6373,17064.0
2021-05-19 15:10:00,76.84,76.96,76.79,76.85,46060.0,66.6286,66.7327,66.5853,66.6373,46060.0
2021-05-19 15:15:00,76.83,76.94,76.8,76.85,28933.0,66.62,66.7153,66.5939,66.6373,28933.0
2021-05-19 15:20:00,76.87,77.17,76.83,77.08,25149.0,66.6546,66.9148,66.62,66.8367,25149.0
2021-05-19 15:25:00,77.1,77.2,76.93,77.08,22051.0,66.8541,66.9408,66.7067,66.8367,22051.0
2021-05-19 15:30:00,77.07,77.08,76.92,77.02,30394.0,66.8281,66.8367,66.698,66.7847,30394.0
2021-05-19 15:35:00,77.03,77.22,76.96,77.18,48656.0,66.7934,66.9581,66.7327,66.9234,48656.0
2021-05-19 15:40:00,77.19,77.19,76.98,77.01,46894.0,66.9321,66.9321,66.75,66.776,46894.0
2021-05-19 15:45:00,77.0,77.12,76.94,77.12,65767.0,66.7674,66.8714,66.7153,66.8714,65767.0
2021-05-19 15:50:00,77.11,77.36,77.09,77.34,155938.0,66.8627,67.0795,66.8454,67.0622,155938.0
2021-05-19 15:55:00,77.33,77.45,77.22,77.28,263648.0,67.0535,67.1576,66.9581,67.0102,263648.0
2021-05-20 09:30:00,77.08,77.57,76.7,76.72,86470.0,66.8367,67.2616,66.5072,66.5246,86470.0
2021-05-20 09:35:00,76.64,76.84,76.2,76.24,32654.0,66.4552,66.6286,66.0737,66.1084,32654.0
2021-05-20 09:40:00,76.23,76.72,76.16,76.4,49204.0,66.0997,66.5246,66.039,66.2471,49204.0
2021-05-20 09:45:00,76.43,76.7,76.27,76.39,18421.0,66.2731,66.5072,66.1344,66.2384,18421.0
2021-05-20 09:50:00,76.34,76.76,76.34,76.6,22742.0,66.1951,66.5593,66.1951,66.4205,22742.0
2021-05-20 09:55:00,76.72,77.14,76.72,77.14,16009.0,66.5246,66.8888,66.5246,66.8888,16009.0
2021-05-20 10:00:00,77.07,77.17,76.81,76.94,17631.0,66.8281,66.9148,66.6026,66.7153,17631.0
2021-05-20 10:05:00,76.91,76.94,76.51,76.6,14120.0,66.6893,66.7153,66.3425,66.4205,14120.0
2021-05-20 10:10:00,76.61,76.95,76.51,76.92,14643.0,66.4292,66.724,66.3425,66.698,14643.0
2021-05-20 10:15:00,76.91,77.23,76.7,77.22,19034.0,66.6893,66.9668,66.5072,66.9581,19034.0
2021-05-20 10:20:00,77.17,77.34,77.1,77.26,13719.0,66.9148,67.0622,66.8541,66.9928,13719.0
2021-05-20 10:25:00,77.27,77.36,77.01,77.36,42500.0,67.0015,67.0795,66.776,67.0795,42500.0
2021-05-20 10:30:00,77.33,77.36,77.01,77.02,26123.0,67.0535,67.0795,66.776,66.7847,26123.0
2021-05-20 10:35:00,77.01,77.13,76.83,77.06,25792.0,66.776,66.8801,66.62,66.8194,25792.0
2021-05-20 10:40:00,77.06,77.41,77.06,77.27,37870.0,66.8194,67.1229,66.8194,67.0015,37870.0
2021-05-20 10:45:00,77.28,77.3,77.03,77.06,28098.0,67.0102,67.0275,66.7934,66.8194,28098.0
2021-05-20 10:50:00,77.03,77.13,76.9,77.09,31044.0,66.7934,66.8801,66.6807,66.8454,31044.0
2021-05-20 10:55:00,77.12,77.14,76.98,77.04,29633.0,66.8714,66.8888,66.75,66.802,29633.0
2021-05-20 11:00:00,77.06,77.15,76.89,77.15,23583.0,66.8194,66.8974,66.672,66.8974,23583.0
2021-05-20 11:05:00,77.12,77.23,77.07,77.21,14133.0,66.8714,66.9668,66.8281,66.9495,14133.0
2021-05-20 11:10:00,77.21,77.32,77.11,77.12,17934.0,66.9495,67.0448,66.8627,66.8714,17934.0
2021-05-20 11:15:00,77.16,77.22,77.04,77.06,9271.0,66.9061,66.9581,66.802,66.8194,9271.0
2021-05-20 11:20:00,77.05,77.23,77.04,77.15,15664.0,66.8107,66.9668,66.802,66.8974,15664.0
2021-05-20 11:25:00,77.19,77.27,77.13,77.17,12659.0,66.9321,67.0015,66.8801,66.9148,12659.0
2021-05-20 11:30:00,77.16,77.44,77.16,77.39,11329.0,66.9061,67.1489,66.9061,67.1055,11329.0
2021-05-20 11:35:00,77.38,77.47,77.27,77.4,18052.0,67.0969,67.1749,67.0015,67.1142,18052.0
2021-05-20 11:40:00,77.39,77.47,77.3,77.37,15619.0,67.1055,67.1749,67.0275,67.0882,15619.0
2021-05-20 11:45:00,77.38,77.68,77.38,77.65,24199.0,67.0969,67.357,67.0969,67.331,24199.0
2021-05-20 11:50:00,77.66,77.7,77.45,77.47,34482.0,67.3397,67.3743,67.1576,67.1749,34482.0
2021-05-20 11:55:00,77.47,77.53,77.31,77.47,11996.0,67.1749,67.2269,67.0362,67.1749,11996.0
2021-05-20 12:00:00,77.48,77.5,77.4,77.41,9917.0,67.1836,67.2009,67.1142,67.1229,9917.0
2021-05-20 12:05:00,77.39,77.44,77.23,77.23,71620.0,67.1055,67.1489,66.9668,66.9668,71620.0
2021-05-20 12:10:00,77.22,77.34,77.16,77.19,20952.0,66.9581,67.0622,66.9061,66.9321,20952.0
2021-05-20 12:15:00,77.2,77.23,76.98,77.0,20025.0,66.9408,66.9668,66.75,66.7674,20025.0
2021-05-20 12:20:00,77.01,77.06,76.8,76.83,19893.0,66.776,66.8194,66.5939,66.62,19893.0
2021-05-20 12:25:00,76.82,76.85,76.55,76.6,36132.0,66.6113,66.6373,66.3772,66.4205,36132.0
2021-05-20 12:30:00,76.59,76.67,76.42,76.42,25277.0,66.4118,66.4812,66.2644,66.2644,25277.0
2021-05-20 12:35:00,76.4,76.42,76.27,76.31,37502.0,66.2471,66.2644,66.1344,66.1691,37502.0
2021-05-20 12:40:00,76.3,76.44,76.28,76.44,27906.0,66.1604,66.2818,66.143,66.2818,27906.0
2021-05-20 12:45:00,76.44,76.56,76.33,76.36,12196.0,66.2818,66.3858,66.1864,66.2124,12196.0
2021-05-20 12:50:00,76.36,76.46,76.3,76.46,13389.0,66.2124,66.2991,66.1604,66.2991,13389.0
2021-05-20 12:55:00,76.45,76.53,76.37,76.47,17283.0,66.2905,66.3598,66.2211,66.3078,17283.0
2021-05-20 13:00:00,76.48,76.59,76.45,76.56,12025.0,66.3165,66.4118,66.2905,66.3858,12025.0
2021-05-20 13:05:00,76.56,76.67,76.5,76.57,20159.0,66.3858,66.4812,66.3338,66.3945,20159.0
2021-05-20 13:10:00,76.55,76.77,76.55,76.67,11090.0,66.3772,66.5679,66.3772,66.4812,11090.0
2021-05-20 13:15:00,76.68,76.71,76.55,76.65,18480.0,66.4899,66.5159,66.3772,66.4639,18480.0
2021-05-20 13:20:00,76.65,76.71,76.61,76.67,11395.0,66.4639,66.5159,66.4292,66.4812,11395.0
2021-05-20 13:25:00,76.67,76.69,76.58,76.59,13801.0,66.4812,66.4986,66.4032,66.4118,13801.0
2021-05-20 13:30:00,76.59,76.59,76.36,76.38,36135.0,66.4118,66.4118,66.2124,66.2298,36135.0
2021-05-20 13:35:00,76.41,76.49,76.39,76.45,14959.0,66.2558,66.3251,66.2384,66.2905,14959.0
2021-05-20 13:40:00,76.45,76.49,76.3,76.31,18501.0,66.2905,66.3251,66.1604,66.1691,18501.0
2021-05-20 13:45:00,76.3,76.32,76.16,76.32,48131.0,66.1604,66.1777,66.039,66.1777,48131.0
2021-05-20 13:50:00,76.38,76.43,76.11,76.15,39737.0,66.2298,66.2731,65.9956,66.0303,39737.0
2021-05-20 13:55:00,76.13,76.27,76.1,76.2,11040.0,66.013,66.1344,65.987,66.0737,11040.0
2021-05-20 14:00:00,76.22,76.22,76.14,76.16,14948.0,66.091,66.091,66.0217,66.039,14948.0
2021-05-20 14:05:00,76.16,76.47,76.16,76.44,23442.0,66.039,66.3078,66.039,66.2818,23442.0
2021-05-20 14:10:00,76.47,76.6,76.4,76.56,23486.0,66.3078,66.4205,66.2471,66.3858,23486.0
2021-05-20 14:15:00,76.54,76.67,76.52,76.65,12174.0,66.3685,66.4812,66.3512,66.4639,12174.0
2021-05-20 14:20:00,76.65,76.68,76.5,76.55,37217.0,66.4639,66.4899,66.3338,66.3772,37217.0
2021-05-20 14:25:00,76.57,76.57,76.45,76.54,13082.0,66.3945,66.3945,66.2905,66.3685,13082.0
2021-05-20 14:30:00,76.56,76.63,76.47,76.5,20533.0,66.3858,66.4465,66.3078,66.3338,20533.0
2021-05-20 14:35:00,76.5,76.59,76.49,76.57,26893.0,66.3338,66.4118,66.3251,66.3945,26893.0
2021-05-20 14:40:00,76.58,76.87,76.58,76.82,34292.0,66.4032,66.6546,66.4032,66.6113,34292.0
2021-05-20 14:45:00,76.81,76.87,76.76,76.86,16083.0,66.6026,66.6546,66.5593,66.646,16083.0
2021-05-20 14:50:00,76.85,76.93,76.83,76.86,26325.0,66.6373,66.7067,66.62,66.646,26325.0
2021-05-20 14:55:00,76.87,76.91,76.81,76.81,26036.0,66.6546,66.6893,66.6026,66.6026,26036.0
2021-05-20 15:00:00,76.83,77.06,76.76,76.93,27773.0,66.62,66.8194,66.5593,66.7067,27773.0
2021-05-20 15:05:00,76.94,77.1,76.91,77.05,16524.0,66.7153,66.8541,66.6893,66.8107,16524.0
2021-05-20 15:10:00,77.04,77.23,77.04,77.19,17750.0,66.802,66.9668,66.802,66.9321,17750.0
2021-05-20 15:15:00,77.24,77.35,77.24,77.25,19966.0,66.9755,67.0709,66.9755,66.9841,19966.0
2021-05-20 15:20:00,77.25,77.38,77.15,77.37,27608.0,66.9841,67.0969,66.8974,67.0882,27608.0
2021-05-20 15:25:00,77.37,77.55,77.35,77.53,51014.0,67.0882,67.2443,67.0709,67.2269,51014.0
2021-05-20 15:30:00,77.53,77.6,77.45,77.45,27595.0,67.2269,67.2876,67.1576,67.1576,27595.0
2021-05-20 15:35:00,77.43,77.48,77.23,77.23,21563.0,67.1402,67.1836,66.9668,66.9668,21563.0
2021-05-20 15:40:00,77.24,77.34,77.15,77.31,31193.0,66.9755,67.0622,66.8974,67.0362,31193.0
2021-05-20 15:45:00,77.32,77.39,77.07,77.09,47831.0,67.0448,67.1055,66.8281,66.8454,47831.0
2021-05-20 15:50:00,77.1,77.25,77.06,77.14,91115.0,66.8541,66.9841,66.8194,66.8888,91115.0
2021-05-20 15:55:00,77.13,77.14,76.9,76.98,152993.0,66.8801,66.8888,66.6807,66.75,152993.0
2021-05-21 09:30:00,77.96,78.08,77.12,77.45,108476.0,67.5998,67.7038,66.8714,67.1576,108476.0
2021-05-21 09:35:00,77.29,78.12,77.22,78.01,44349.0,67.0188,67.7385,66.9581,67.6431,44349.0
2021-05-21 09:40:00,78.03,78.4,78.03,78.4,73495.0,67.6605,67.9813,67.6605,67.9813,73495.0
2021-05-21 09:45:00,78.38,78.72,78.22,78.65,38244.0,67.964,68.2588,67.8252,68.1981,38244.0
2021-05-21 09:50:00,78.61,78.72,78.26,78.61,47378.0,68.1634,68.2588,67.8599,68.1634,47378.0
2021-05-21 09:55:00,78.67,79.04,78.65,78.85,59857.0,68.2154,68.5363,68.1981,68.3715,59857.0
2021-05-21 10:00:00,78.83,78.9,78.53,78.56,31709.0,68.3542,68.4149,68.094,68.1201,31709.0
2021-05-21 10:05:00,78.57,78.7,78.46,78.66,26165.0,68.1287,68.2414,68.0333,68.2068,26165.0
2021-05-21 10:10:00,78.63,78.66,78.45,78.47,25038.0,68.1808,68.2068,68.0247,68.042,25038.0
2021-05-21 10:15:00,78.45,78.45,78.06,78.08,19325.0,68.0247,68.0247,67.6865,67.7038,19325.0
2021-05-21 10:20:00,78.14,78.25,78.0,78.25,46902.0,67.7559,67.8512,67.6345,67.8512,46902.0
2021-05-21 10:25:00,78.22,78.4,78.15,78.32,13236.0,67.8252,67.9813,67.7645,67.9119,13236.0
2021-05-21 10:30:00,78.31,78.69,78.3,78.67,21295.0,67.9033,68.2328,67.8946,68.2154,21295.0
2021-05-21 10:35:00,78.7,78.72,78.49,78.55,20560.0,68.2414,68.2588,68.0594,68.1114,20560.0
2021-05-21 10:40:00,78.5,78.61,78.45,78.49,11544.0,68.068,68.1634,68.0247,68.0594,11544.0
2021-05-21 10:45:00,78.45,78.48,78.31,78.46,8112.0,68.0247,68.0507,67.9033,68.0333,8112.0
2021-05-21 10:50:00,78.45,78.62,78.4,78.53,17412.0,68.0247,68.1721,67.9813,68.094,17412.0
2021-05-21 10:55:00,78.55,78.66,78.52,78.55,15984.0,68.1114,68.2068,68.0854,68.1114,15984.0
2021-05-21 11:00:00,78.55,78.77,78.54,78.75,20792.0,68.1114,68.3021,68.1027,68.2848,20792.0
2021-05-21 11:05:00,78.76,78.85,78.72,78.76,19976.0,68.2935,68.3715,68.2588,68.2935,19976.0
2021-05-21 11:10:00,78.77,78.85,78.5,78.52,21985.0,68.3021,68.3715,68.068,68.0854,21985.0
2021-05-21 11:15:00,78.54,78.7,78.53,78.6,10046.0,68.1027,68.2414,68.094,68.1547,10046.0
2021-05-21 11:20:00,78.61,78.61,78.43,78.51,7516.0,68.1634,68.1634,68.0073,68.0767,7516.0
2021-05-21 11:25:00,78.52,78.57,78.27,78.33,20878.0,68.0854,68.1287,67.8686,67.9206,20878.0
2021-05-21 11:30:00,78.35,78.43,78.3,78.37,6840.0,67.938,68.0073,67.8946,67.9553,6840.0
2021-05-21 11:35:00,78.36,78.47,78.32,78.41,5121.0,67.9466,68.042,67.9119,67.99,5121.0
2021-05-21 11:40:00,78.4,78.65,78.4,78.62,6416.0,67.9813,68.1981,67.9813,68.1721,6416.0
2021-05-21 11:45:00,78.61,78.78,78.54,78.69,6974.0,68.1634,68.3108,68.1027,68.2328,6974.0
2021-05-21 11:50:00,78.7,78.71,78.57,78.59,5200.0,68.2414,68.2501,68.1287,68.1461,5200.0
2021-05-21 11:55:00,78.65,78.66,78.45,78.51,7506.0,68.1981,68.2068,68.0247,68.0767,7506.0
2021-05-21 12:00:00,78.54,78.57,78.43,78.5,5677.0,68.1027,68.1287,68.0073,68.068,5677.0
2021-05-21 12:05:00,78.5,78.51,78.26,78.26,12124.0,68.068,68.0767,67.8599,67.8599,12124.0
2021-05-21 12:10:00,78.29,78.44,78.25,78.35,9872.0,67.8859,68.016,67.8512,67.938,9872.0
2021-05-21 12:15:00,78.34,78.44,78.26,78.43,36670.0,67.9293,68.016,67.8599,68.0073,36670.0
2021-05-21 12:20:00,78.4,78.44,78.3,78.33,35935.0,67.9813,68.016,67.8946,67.9206,35935.0
2021-05-21 12:25:00,78.28,78.32,78.22,78.27,8709.0,67.8773,67.9119,67.8252,67.8686,8709.0
2021-05-21 12:30:00,78.25,78.25,78.16,78.19,20036.0,67.8512,67.8512,67.7732,67.7992,20036.0
2021-05-21 12:35:00,78.12,78.16,78.05,78.05,5191.0,67.7385,67.7732,67.6778,67.6778,5191.0
2021-05-21 12:40:00,78.03,78.19,78.01,78.13,5083.0,67.6605,67.7992,67.6431,67.7472,5083.0
2021-05-21 12:45:00,78.11,78.11,77.91,77.96,11891.0,67.7299,67.7299,67.5564,67.5998,11891.0
2021-05-21 12:50:00,77.97,77.98,77.84,77.84,8554.0,67.6085,67.6171,67.4957,67.4957,8554.0
2021-05-21 12:55:00,77.83,77.88,77.67,77.85,8257.0,67.4871,67.5304,67.3483,67.5044,8257.0
2021-05-21 13:00:00,77.82,77.85,77.73,77.79,7211.0,67.4784,67.5044,67.4004,67.4524,7211.0
2021-05-21 13:05:00,77.85,77.94,77.84,77.92,6605.0,67.5044,67.5824,67.4957,67.5651,6605.0
2021-05-21 13:10:00,77.92,77.94,77.87,77.87,7729.0,67.5651,67.5824,67.5217,67.5217,7729.0
2021-05-21 13:15:00,77.89,78.03,77.88,77.92,11955.0,67.5391,67.6605,67.5304,67.5651,11955.0
2021-05-21 13:20:00,77.95,78.03,77.92,77.94,14050.0,67.5911,67.6605,67.5651,67.5824,14050.0
2021-05-21 13:25:00,77.95,77.97,77.8,77.92,13584.0,67.5911,67.6085,67.4611,67.5651,13584.0
2021-05-21 13:30:00,77.89,77.89,77.8,77.84,7631.0,67.5391,67.5391,67.4611,67.4957,7631.0
2021-05-21 13:35:00,77.83,77.95,77.8,77.85,11527.0,67.4871,67.5911,67.4611,67.5044,11527.0
2021-05-21 13:40:00,77.84,77.87,77.69,77.69,12335.0,67.4957,67.5217,67.3657,67.3657,12335.0
2021-05-21 13:45:00,77.7,77.72,77.59,77.66,27534.0,67.3743,67.3917,67.279,67.3397,27534.0
2021-05-21 13:50:00,77.66,77.76,77.62,77.73,5110.0,67.3397,67.4264,67.305,67.4004,5110.0
2021-05-21 13:55:00,77.74,77.78,77.67,77.68,5144.0,67.409,67.4437,67.3483,67.357,5144.0
2021-05-21 14:00:00,77.69,77.7,77.56,77.57,18724.0,67.3657,67.3743,67.2529,67.2616,18724.0
2021-05-21 14:05:00,77.59,77.79,77.59,77.73,19032.0,67.279,67.4524,67.279,67.4004,19032.0
2021-05-21 14:10:00,77.73,77.79,77.69,77.74,9389.0,67.4004,67.4524,67.3657,67.409,9389.0
2021-05-21 14:15:00,77.75,77.76,77.66,77.68,20251.0,67.4177,67.4264,67.3397,67.357,20251.0
2021-05-21 14:20:00,77.66,77.72,77.59,77.7,10221.0,67.3397,67.3917,67.279,67.3743,10221.0
2021-05-21 14:25:00,77.71,77.73,77.51,77.56,9057.0,67.383,67.4004,67.2096,67.2529,9057.0
2021-05-21 14:30:00,77.57,77.63,77.54,77.63,10122.0,67.2616,67.3136,67.2356,67.3136,10122.0
2021-05-21 14:35:00,77.63,77.8,77.52,77.66,39625.0,67.3136,67.4611,67.2183,67.3397,39625.0
2021-05-21 14:40:00,77.68,77.71,77.49,77.5,25512.0,67.357,67.383,67.1922,67.2009,25512.0
2021-05-21 14:45:00,77.51,77.63,77.49,77.63,36602.0,67.2096,67.3136,67.1922,67.3136,36602.0
2021-05-21 14:50:00,77.61,77.66,77.54,77.61,15593.0,67.2963,67.3397,67.2356,67.2963,15593.0
2021-05-21 14:55:00,77.62,77.76,77.61,77.71,19088.0,67.305,67.4264,67.2963,67.383,19088.0
2021-05-21 15:00:00,77.72,77.72,77.59,77.62,23586.0,67.3917,67.3917,67.279,67.305,23586.0
2021-05-21 15:05:00,77.62,77.68,77.61,77.65,17152.0,67.305,67.357,67.2963,67.331,17152.0
2021-05-21 15:10:00,77.61,77.83,77.61,77.71,19875.0,67.2963,67.4871,67.2963,67.383,19875.0
2021-05-21 15:15:00,77.7,77.81,77.69,77.73,12336.0,67.3743,67.4697,67.3657,67.4004,12336.0
2021-05-21 15:20:00,77.74,77.88,77.72,77.85,16104.0,67.409,67.5304,67.3917,67.5044,16104.0
2021-05-21 15:25:00,77.87,77.91,77.81,77.88,22694.0,67.5217,67.5564,67.4697,67.5304,22694.0
2021-05-21 15:30:00,77.89,77.89,77.58,77.62,40503.0,67.5391,67.5391,67.2703,67.305,40503.0
2021-05-21 15:35:00,77.63,77.77,77.53,77.55,46180.0,67.3136,67.435,67.2269,67.2443,46180.0
2021-05-21 15:40:00,77.56,77.63,77.43,77.45,54839.0,67.2529,67.3136,67.1402,67.1576,54839.0
2021-05-21 15:45:00,77.45,77.54,77.43,77.47,50091.0,67.1576,67.2356,67.1402,67.1749,50091.0
2021-05-21 15:50:00,77.49,77.55,77.43,77.45,45901.0,67.1922,67.2443,67.1402,67.1576,45901.0
2021-05-21 15:55:00,77.48,77.48,77.15,77.2,151181.0,67.1836,67.1836,66.8974,66.9408,151181.0
2021-05-24 09:30:00,78.01,78.12,77.55,78.02,62408.0,67.6431,67.7385,67.2443,67.6518,62408.0
2021-05-24 09:35:00,77.93,77.93,77.35,77.58,16880.0,67.5738,67.5738,67.0709,67.2703,16880.0
2021-05-24 09:40:00,77.39,77.82,77.34,77.67,17052.0,67.1055,67.4784,67.0622,67.3483,17052.0
2021-05-24 09:45:00,77.66,78.37,77.61,78.27,62312.0,67.3397,67.9553,67.2963,67.8686,62312.0
2021-05-24 09:50:00,78.23,78.65,78.21,78.62,20377.0,67.8339,68.1981,67.8166,68.1721,20377.0
2021-05-24 09:55:00,78.64,78.87,78.63,78.7,50510.0,68.1894,68.3889,68.1808,68.2414,50510.0
2021-05-24 10:00:00,78.7,78.89,78.61,78.7,28597.0,68.2414,68.4062,68.1634,68.2414,28597.0
2021-05-24 10:05:00,78.72,78.75,78.5,78.63,18466.0,68.2588,68.2848,68.068,68.1808,18466.0
2021-05-24 10:10:00,78.63,78.64,78.28,78.52,29921.0,68.1808,68.1894,67.8773,68.0854,29921.0
2021-05-24 10:15:00,78.54,78.67,78.48,78.59,36386.0,68.1027,68.2154,68.0507,68.1461,36386.0
2021-05-24 10:20:00,78.62,78.76,78.52,78.52,27578.0,68.1721,68.2935,68.0854,68.0854,27578.0
2021-05-24 10:25:00,78.57,78.6,78.38,78.46,11301.0,68.1287,68.1547,67.964,68.0333,11301.0
2021-05-24 10:30:00,78.45,78.54,78.37,78.42,10159.0,68.0247,68.1027,67.9553,67.9987,10159.0
2021-05-24 10:35:00,78.44,78.61,78.4,78.56,8107.0,68.016,68.1634,67.9813,68.1201,8107.0
2021-05-24 10:40:00,78.53,78.53,78.21,78.22,13143.0,68.094,68.094,67.8166,67.8252,13143.0
2021-05-24 10:45:00,78.22,78.22,78.05,78.16,22060.0,67.8252,67.8252,67.6778,67.7732,22060.0
2021-05-24 10:50:00,78.18,78.4,78.15,78.34,9648.0,67.7906,67.9813,67.7645,67.9293,9648.0
2021-05-24 10:55:00,78.34,78.34,78.04,78.18,12470.0,67.9293,67.9293,67.6692,67.7906,12470.0
2021-05-24 11:00:00,78.19,78.32,78.18,78.26,41234.0,67.7992,67.9119,67.7906,67.8599,41234.0
2021-05-24 11:05:00,78.27,78.28,78.03,78.15,5504.0,67.8686,67.8773,67.6605,67.7645,5504.0
2021-05-24 11:10:00,78.1,78.12,77.99,78.06,12450.0,67.7212,67.7385,67.6258,67.6865,12450.0
2021-05-24 11:15:00,78.05,78.08,77.91,78.03,10466.0,67.6778,67.7038,67.5564,67.6605,10466.0
2021-05-24 11:20:00,78.02,78.09,78.02,78.07,9786.0,67.6518,67.7125,67.6518,67.6952,9786.0
2021-05-24 11:25:00,78.06,78.19,78.04,78.15,11433.0,67.6865,67.7992,67.6692,67.7645,11433.0
2021-05-24 11:30:00,78.13,78.19,77.95,77.96,14007.0,67.7472,67.7992,67.5911,67.5998,14007.0
2021-05-24 11:35:00,77.97,77.99,77.87,77.91,6000.0,67.6085,67.6258,67.5217,67.5564,6000.0
2021-05-24 11:40:00,77.9,77.96,77.82,77.83,19056.0,67.5478,67.5998,67.4784,67.4871,19056.0
2021-05-24 11:45:00,77.83,77.99,77.82,77.98,17925.0,67.4871,67.6258,67.4784,67.6171,17925.0
2021-05-24 11:50:00,77.96,77.96,77.8,77.85,18182.0,67.5998,67.5998,67.4611,67.5044,18182.0
2021-05-24 11:55:00,77.84,77.84,77.74,77.8,9238.0,67.4957,67.4957,67.409,67.4611,9238.0
2021-05-24 12:00:00,77.81,77.85,77.69,77.69,9297.0,67.4697,67.5044,67.3657,67.3657,9297.0
2021-05-24 12:05:00,77.66,77.68,77.52,77.61,17653.0,67.3397,67.357,67.2183,67.2963,17653.0
2021-05-24 12:10:00,77.62,77.77,77.62,77.76,11504.0,67.305,67.435,67.305,67.4264,11504.0
2021-05-24 12:15:00,77.76,77.84,77.75,77.78,10873.0,67.4264,67.4957,67.4177,67.4437,10873.0
2021-05-24 12:20:00,77.79,77.81,77.73,77.75,5475.0,67.4524,67.4697,67.4004,67.4177,5475.0
2021-05-24 12:25:00,77.73,77.74,77.59,77.65,10774.0,67.4004,67.409,67.279,67.331,10774.0
2021-05-24 12:30:00,77.67,77.7,77.65,77.67,5777.0,67.3483,67.3743,67.331,67.3483,5777.0
2021-05-24 12:35:00,77.68,77.84,77.68,77.84,7099.0,67.357,67.4957,67.357,67.4957,7099.0
2021-05-24 12:40:00,77.87,77.93,77.81,77.89,9307.0,67.5217,67.5738,67.4697,67.5391,9307.0
2021-05-24 12:45:00,77.9,78.05,77.86,78.05,24605.0,67.5478,67.6778,67.5131,67.6778,24605.0
2021-05-24 12:50:00,78.04,78.14,78.02,78.13,8747.0,67.6692,67.7559,67.6518,67.7472,8747.0
2021-05-24 12:55:00,78.16,78.19,78.02,78.05,11421.0,67.7732,67.7992,67.6518,67.6778,11421.0
2021-05-24 13:00:00,78.09,78.17,78.01,78.08,8521.0,67.7125,67.7819,67.6431,67.7038,8521.0
2021-05-24 13:05:00,78.09,78.11,78.0,78.05,7148.0,67.7125,67.7299,67.6345,67.6778,7148.0
2021-05-24 13:10:00,78.05,78.17,78.04,78.09,8343.0,67.6778,67.7819,67.6692,67.7125,8343.0
2021-05-24 13:15:00,78.09,78.14,78.07,78.12,4905.0,67.7125,67.7559,67.6952,67.7385,4905.0
2021-05-24 13:20:00,78.11,78.13,78.01,78.08,7205.0,67.7299,67.7472,67.6431,67.7038,7205.0
2021-05-24 13:25:00,78.08,78.09,78.0,78.01,6816.0,67.7038,67.7125,67.6345,67.6431,6816.0
2021-05-24 13:30:00,78.02,78.05,77.93,78.0,12487.0,67.6518,67.6778,67.5738,67.6345,12487.0
2021-05-24 13:35:00,78.02,78.11,77.96,78.09,10701.0,67.6518,67.7299,67.5998,67.7125,10701.0
2021-05-24 13:40:00,78.1,78.27,78.08,78.27,14084.0,67.7212,67.8686,67.7038,67.8686,14084.0
2021-05-24 13:45:00,78.27,78.29,78.17,78.26,16258.0,67.8686,67.8859,67.7819,67.8599,16258.0
2021-05-24 13:50:00,78.25,78.29,78.17,78.28,10198.0,67.8512,67.8859,67.7819,67.8773,10198.0
2021-05-24 13:55:00,78.29,78.3,78.18,78.25,10753.0,67.8859,67.8946,67.7906,67.8512,10753.0
2021-05-24 14:00:00,78.26,78.49,78.22,78.4,14622.0,67.8599,68.0594,67.8252,67.9813,14622.0
2021-05-24 14:05:00,78.37,78.41,78.3,78.41,13514.0,67.9553,67.99,67.8946,67.99,13514.0
2021-05-24 14:10:00,78.39,78.4,78.3,78.35,10391.0,67.9726,67.9813,67.8946,67.938,10391.0
2021-05-24 14:15:00,78.34,78.42,78.31,78.35,12189.0,67.9293,67.9987,67.9033,67.938,12189.0
2021-05-24 14:20:00,78.36,78.44,78.36,78.43,10463.0,67.9466,68.016,67.9466,68.0073,10463.0
2021-05-24 14:25:00,78.42,78.44,78.34,78.37,7880.0,67.9987,68.016,67.9293,67.9553,7880.0
2021-05-24 14:30:00,78.35,78.36,78.32,78.33,5588.0,67.938,67.9466,67.9119,67.9206,5588.0
2021-05-24 14:35:00,78.32,78.34,78.09,78.17,36935.0,67.9119,67.9293,67.7125,67.7819,36935.0
2021-05-24 14:40:00,78.18,78.25,78.16,78.17,7039.0,67.7906,67.8512,67.7732,67.7819,7039.0
2021-05-24 14:45:00,78.18,78.37,78.18,78.37,18612.0,67.7906,67.9553,67.7906,67.9553,18612.0
2021-05-24 14:50:00,78.37,78.42,78.32,78.34,15518.0,67.9553,67.9987,67.9119,67.9293,15518.0
2021-05-24 14:55:00,78.33,78.42,78.32,78.4,12888.0,67.9206,67.9987,67.9119,67.9813,12888.0
2021-05-24 15:00:00,78.4,78.54,78.39,78.54,34317.0,67.9813,68.1027,67.9726,68.1027,34317.0
2021-05-24 15:05:00,78.54,78.58,78.42,78.47,16716.0,68.1027,68.1374,67.9987,68.042,16716.0
2021-05-24 15:10:00,78.45,78.51,78.44,78.49,10625.0,68.0247,68.0767,68.016,68.0594,10625.0
2021-05-24 15:15:00,78.48,78.51,78.39,78.39,7851.0,68.0507,68.0767,67.9726,67.9726,7851.0
2021-05-24 15:20:00,78.38,78.4,78.33,78.33,11304.0,67.964,67.9813,67.9206,67.9206,11304.0
2021-05-24 15:25:00,78.35,78.45,78.35,78.41,12036.0,67.938,68.0247,67.938,67.99,12036.0
2021-05-24 15:30:00,78.42,78.47,78.34,78.34,21225.0,67.9987,68.042,67.9293,67.9293,21225.0
2021-05-24 15:35:00,78.35,78.41,78.34,78.38,22189.0,67.938,67.99,67.9293,67.964,22189.0
2021-05-24 15:40:00,78.37,78.45,78.3,78.44,42583.0,67.9553,68.0247,67.8946,68.016,42583.0
2021-05-24 15:45:00,78.43,78.43,78.31,78.33,40201.0,68.0073,68.0073,67.9033,67.9206,40201.0
2021-05-24 15:50:00,78.32,78.45,78.21,78.43,62772.0,67.9119,68.0247,67.8166,68.0073,62772.0
2021-05-24 15:55:00,78.42,78.44,78.24,78.32,90303.0,67.9987,68.016,67.8426,67.9119,90303.0
2021-05-25 09:30:00,78.27,78.27,77.33,77.58,84244.0,67.8686,67.8686,67.0535,67.2703,84244.0
2021-05-25 09:35:00,77.65,77.94,77.47,77.9,32388.0,67.331,67.5824,67.1749,67.5478,32388.0
2021-05-25 09:40:00,77.85,78.1,77.82,77.85,42964.0,67.5044,67.7212,67.4784,67.5044,42964.0
2021-05-25 09:45:00,77.8,77.84,77.55,77.63,19004.0,67.4611,67.4957,67.2443,67.3136,19004.0
2021-05-25 09:50:00,77.63,77.79,77.47,77.79,23125.0,67.3136,67.4524,67.1749,67.4524,23125.0
2021-05-25 09:55:00,77.8,77.91,77.58,77.85,17941.0,67.4611,67.5564,67.2703,67.5044,17941.0
2021-05-25 10:00:00,77.9,77.97,77.79,77.87,21513.0,67.5478,67.6085,67.4524,67.5217,21513.0
2021-05-25 10:05:00,77.77,77.82,77.66,77.72,10005.0,67.435,67.4784,67.3397,67.3917,10005.0
2021-05-25 10:10:00,77.75,77.76,77.52,77.63,22278.0,67.4177,67.4264,67.2183,67.3136,22278.0
2021-05-25 10:15:00,77.64,77.81,77.6,77.78,24927.0,67.3223,67.4697,67.2876,67.4437,24927.0
2021-05-25 10:20:00,77.8,77.8,77.42,77.46,64907.0,67.4611,67.4611,67.1315,67.1662,64907.0
2021-05-25 10:25:00,77.47,77.62,77.41,77.55,23239.0,67.1749,67.305,67.1229,67.2443,23239.0
2021-05-25 10:30:00,77.55,77.74,77.55,77.61,20505.0,67.2443,67.409,67.2443,67.2963,20505.0
2021-05-25 10:35:00,77.62,77.74,77.58,77.65,12797.0,67.305,67.409,67.2703,67.331,12797.0
2021-05-25 10:40:00,77.64,77.65,77.4,77.43,11316.0,67.3223,67.331,67.1142,67.1402,11316.0
2021-05-25 10:45:00,77.48,77.51,77.43,77.46,16918.0,67.1836,67.2096,67.1402,67.1662,16918.0
2021-05-25 10:50:00,77.5,77.53,77.26,77.34,25145.0,67.2009,67.2269,66.9928,67.0622,25145.0
2021-05-25 10:55:00,77.34,77.36,77.11,77.11,19241.0,67.0622,67.0795,66.8627,66.8627,19241.0
2021-05-25 11:00:00,77.11,77.16,77.05,77.07,19690.0,66.8627,66.9061,66.8107,66.8281,19690.0
2021-05-25 11:05:00,77.07,77.27,77.06,77.22,43305.0,66.8281,67.0015,66.8194,66.9581,43305.0
2021-05-25 11:10:00,77.22,77.38,77.2,77.23,75683.0,66.9581,67.0969,66.9408,66.9668,75683.0
2021-05-25 11:15:00,77.23,77.23,76.91,76.99,36172.0,66.9668,66.9668,66.6893,66.7587,36172.0
2021-05-25 11:20:00,76.98,76.98,76.75,76.83,21948.0,66.75,66.75,66.5506,66.62,21948.0
2021-05-25 11:25:00,76.82,76.87,76.74,76.83,11796.0,66.6113,66.6546,66.5419,66.62,11796.0
2021-05-25 11:30:00,76.81,77.05,76.81,76.94,24623.0,66.6026,66.8107,66.6026,66.7153,24623.0
2021-05-25 11:35:00,76.95,77.19,76.94,77.13,19139.0,66.724,66.9321,66.7153,66.8801,19139.0
2021-05-25 11:40:00,77.14,77.31,77.11,77.31,15359.0,66.8888,67.0362,66.8627,67.0362,15359.0
2021-05-25 11:45:00,77.33,77.37,77.23,77.37,17896.0,67.0535,67.0882,66.9668,67.0882,17896.0
2021-05-25 11:50:00,77.36,77.39,77.29,77.3,13612.0,67.0795,67.1055,67.0188,67.0275,13612.0
2021-05-25 11:55:00,77.3,77.33,77.16,77.33,20102.0,67.0275,67.0535,66.9061,67.0535,20102.0
2021-05-25 12:00:00,77.33,77.36,77.25,77.26,11647.0,67.0535,67.0795,66.9841,66.9928,11647.0
2021-05-25 12:05:00,77.28,77.43,77.24,77.37,8503.0,67.0102,67.1402,66.9755,67.0882,8503.0
2021-05-25 12:10:00,77.38,77.4,77.3,77.33,12523.0,67.0969,67.1142,67.0275,67.0535,12523.0
2021-05-25 12:15:00,77.32,77.33,77.19,77.25,8968.0,67.0448,67.0535,66.9321,66.9841,8968.0
2021-05-25 12:20:00,77.26,77.38,77.26,77.35,15186.0,66.9928,67.0969,66.9928,67.0709,15186.0
2021-05-25 12:25:00,77.35,77.43,77.34,77.41,13836.0,67.0709,67.1402,67.0622,67.1229,13836.0
2021-05-25 12:30:00,77.41,77.53,77.4,77.51,16538.0,67.1229,67.2269,67.1142,67.2096,16538.0
2021-05-25 12:35:00,77.53,77.53,77.39,77.45,12272.0,67.2269,67.2269,67.1055,67.1576,12272.0
2021-05-25 12:40:00,77.45,77.47,77.39,77.41,12271.0,67.1576,67.1749,67.1055,67.1229,12271.0
2021-05-25 12:45:00,77.41,77.43,77.29,77.38,21642.0,67.1229,67.1402,67.0188,67.0969,21642.0
2021-05-25 12:50:00,77.38,77.39,77.34,77.35,7469.0,67.0969,67.1055,67.0622,67.0709,7469.0
2021-05-25 12:55:00,77.35,77.44,77.34,77.42,11445.0,67.0709,67.1489,67.0622,67.1315,11445.0
2021-05-25 13:00:00,77.41,77.42,77.23,77.25,23366.0,67.1229,67.1315,66.9668,66.9841,23366.0
2021-05-25 13:05:00,77.25,77.25,77.08,77.25,13683.0,66.9841,66.9841,66.8367,66.9841,13683.0
2021-05-25 13:10:00,77.25,77.28,77.23,77.27,6546.0,66.9841,67.0102,66.9668,67.0015,6546.0
2021-05-25 13:15:00,77.27,77.37,77.24,77.29,25242.0,67.0015,67.0882,66.9755,67.0188,25242.0
2021-05-25 13:20:00,77.32,77.45,77.32,77.44,18453.0,67.0448,67.1576,67.0448,67.1489,18453.0
2021-05-25 13:25:00,77.41,77.41,77.33,77.39,15421.0,67.1229,67.1229,67.0535,67.1055,15421.0
2021-05-25 13:30:00,77.4,77.43,77.34,77.4,51519.0,67.1142,67.1402,67.0622,67.1142,51519.0
2021-05-25 13:35:00,77.38,77.42,77.29,77.38,33885.0,67.0969,67.1315,67.0188,67.0969,33885.0
2021-05-25 13:40:00,77.37,77.47,77.32,77.46,39319.0,67.0882,67.1749,67.0448,67.1662,39319.0
2021-05-25 13:45:00,77.48,77.52,77.44,77.52,24618.0,67.1836,67.2183,67.1489,67.2183,24618.0
2021-05-25 13:50:00,77.51,77.52,77.38,77.45,28210.0,67.2096,67.2183,67.0969,67.1576,28210.0
2021-05-25 13:55:00,77.46,77.69,77.46,77.65,30439.0,67.1662,67.3657,67.1662,67.331,30439.0
2021-05-25 14:00:00,77.65,77.72,77.48,77.56,42577.0,67.331,67.3917,67.1836,67.2529,42577.0
2021-05-25 14:05:00,77.54,77.62,77.47,77.52,21296.0,67.2356,67.305,67.1749,67.2183,21296.0
2021-05-25 14:10:00,77.53,77.53,77.45,77.51,12032.0,67.2269,67.2269,67.1576,67.2096,12032.0
2021-05-25 14:15:00,77.5,77.51,77.39,77.4,14426.0,67.2009,67.2096,67.1055,67.1142,14426.0
2021-05-25 14:20:00,77.39,77.43,77.36,77.42,11658.0,67.1055,67.1402,67.0795,67.1315,11658.0
2021-05-25 14:25:00,77.42,77.46,77.37,77.42,11224.0,67.1315,67.1662,67.0882,67.1315,11224.0
2021-05-25 14:30:00,77.43,77.5,77.42,77.47,11892.0,67.1402,67.2009,67.1315,67.1749,11892.0
2021-05-25 14:35:00,77.46,77.58,77.41,77.52,16086.0,67.1662,67.2703,67.1229,67.2183,16086.0
2021-05-25 14:40:00,77.53,77.56,77.48,77.53,10738.0,67.2269,67.2529,67.1836,67.2269,10738.0
2021-05-25 14:45:00,77.54,77.55,77.45,77.48,8119.0,67.2356,67.2443,67.1576,67.1836,8119.0
2021-05-25 14:50:00,77.48,77.49,77.39,77.47,9762.0,67.1836,67.1922,67.1055,67.1749,9762.0
2021-05-25 14:55:00,77.48,77.51,77.41,77.44,10474.0,67.1836,67.2096,67.1229,67.1489,10474.0
2021-05-25 15:00:00,77.42,77.45,77.36,77.38,14575.0,67.1315,67.1576,67.0795,67.0969,14575.0
2021-05-25 15:05:00,77.38,77.47,77.36,77.39,11360.0,67.0969,67.1749,67.0795,67.1055,11360.0
2021-05-25 15:10:00,77.36,77.41,77.36,77.39,18549.0,67.0795,67.1229,67.0795,67.1055,18549.0
2021-05-25 15:15:00,77.38,77.52,77.37,77.5,23544.0,67.0969,67.2183,67.0882,67.2009,23544.0
2021-05-25 15:20:00,77.5,77.65,77.47,77.64,27387.0,67.2009,67.331,67.1749,67.3223,27387.0
2021-05-25 15:25:00,77.65,77.67,77.58,77.61,28147.0,67.331,67.3483,67.2703,67.2963,28147.0
2021-05-25 15:30:00,77.61,77.64,77.52,77.52,54758.0,67.2963,67.3223,67.2183,67.2183,54758.0
2021-05-25 15:35:00,77.52,77.53,77.35,77.39,50001.0,67.2183,67.2269,67.0709,67.1055,50001.0
2021-05-25 15:40:00,77.37,77.56,77.36,77.56,73523.0,67.0882,67.2529,67.0795,67.2529,73523.0
2021-05-25 15:45:00,77.56,77.58,77.44,77.46,90678.0,67.2529,67.2703,67.1489,67.1662,90678.0
2021-05-25 15:50:00,77.46,77.55,77.35,77.49,188715.0,67.1662,67.2443,67.0709,67.1922,188715.0
2021-05-25 15:55:00,77.48,77.58,77.3,77.35,161435.0,67.1836,67.2703,67.0275,67.0709,161435.0
2021-05-26 09:30:00,77.55,77.96,77.36,77.89,62497.0,67.2443,67.5998,67.0795,67.5391,62497.0
2021-05-26 09:35:00,77.83,77.87,77.47,77.69,17892.0,67.4871,67.5217,67.1749,67.3657,17892.0
2021-05-26 09:40:00,77.75,77.84,77.63,77.69,15192.0,67.4177,67.4957,67.3136,67.3657,15192.0
2021-05-26 09:45:00,77.66,77.69,77.31,77.34,23190.0,67.3397,67.3657,67.0362,67.0622,23190.0
2021-05-26 09:50:00,77.34,77.6,77.26,77.59,22552.0,67.0622,67.2876,66.9928,67.279,22552.0
2021-05-26 09:55:00,77.63,77.83,77.48,77.5,9802.0,67.3136,67.4871,67.1836,67.2009,9802.0
2021-05-26 10:00:00,77.51,77.93,77.51,77.9,39962.0,67.2096,67.5738,67.2096,67.5478,39962.0
2021-05-26 10:05:00,77.95,78.04,77.67,77.79,41566.0,67.5911,67.6692,67.3483,67.4524,41566.0
2021-05-26 10:10:00,77.81,77.97,77.81,77.97,21283.0,67.4697,67.6085,67.4697,67.6085,21283.0
2021-05-26 10:15:00,77.99,78.12,77.86,78.12,42029.0,67.6258,67.7385,67.5131,67.7385,42029.0
2021-05-26 10:20:00,78.12,78.21,77.97,78.2,37313.0,67.7385,67.8166,67.6085,67.8079,37313.0
2021-05-26 10:25:00,78.2,78.21,77.72,77.77,46606.0,67.8079,67.8166,67.3917,67.435,46606.0
2021-05-26 10:30:00,77.82,78.57,77.82,78.49,111994.0,67.4784,68.1287,67.4784,68.0594,111994.0
2021-05-26 10:35:00,78.51,78.71,78.44,78.7,53359.0,68.0767,68.2501,68.016,68.2414,53359.0
2021-05-26 10:40:00,78.72,78.95,78.71,78.91,73183.0,68.2588,68.4582,68.2501,68.4235,73183.0
2021-05-26 10:45:00,78.92,79.31,78.91,79.17,96436.0,68.4322,68.7704,68.4235,68.649,96436.0
2021-05-26 10:50:00,79.19,79.19,78.79,78.81,44971.0,68.6663,68.6663,68.3195,68.3368,44971.0
2021-05-26 10:55:00,78.78,78.82,78.65,78.74,59667.0,68.3108,68.3455,68.1981,68.2761,59667.0
2021-05-26 11:00:00,78.78,78.94,78.53,78.61,40853.0,68.3108,68.4496,68.094,68.1634,40853.0
2021-05-26 11:05:00,78.61,78.79,78.59,78.79,18383.0,68.1634,68.3195,68.1461,68.3195,18383.0
2021-05-26 11:10:00,78.78,78.84,78.76,78.83,26308.0,68.3108,68.3628,68.2935,68.3542,26308.0
2021-05-26 11:15:00,78.84,78.9,78.73,78.88,35240.0,68.3628,68.4149,68.2675,68.3975,35240.0
2021-05-26 11:20:00,78.92,78.96,78.78,78.82,18777.0,68.4322,68.4669,68.3108,68.3455,18777.0
2021-05-26 11:25:00,78.83,78.89,78.77,78.87,17100.0,68.3542,68.4062,68.3021,68.3889,17100.0
2021-05-26 11:30:00,78.85,78.86,78.69,78.77,22047.0,68.3715,68.3802,68.2328,68.3021,22047.0
2021-05-26 11:35:00,78.76,78.98,78.75,78.98,19201.0,68.2935,68.4842,68.2848,68.4842,19201.0
2021-05-26 11:40:00,78.98,78.98,78.75,78.88,24022.0,68.4842,68.4842,68.2848,68.3975,24022.0
2021-05-26 11:45:00,78.89,79.13,78.89,79.13,15106.0,68.4062,68.6143,68.4062,68.6143,15106.0
2021-05-26 11:50:00,79.11,79.17,79.06,79.06,14933.0,68.597,68.649,68.5536,68.5536,14933.0
2021-05-26 11:55:00,79.1,79.15,79.02,79.07,22115.0,68.5883,68.6316,68.5189,68.5623,22115.0
2021-05-26 12:00:00,79.07,79.07,78.95,78.98,7348.0,68.5623,68.5623,68.4582,68.4842,7348.0
2021-05-26 12:05:00,78.98,79.02,78.93,79.0,10031.0,68.4842,68.5189,68.4409,68.5016,10031.0
2021-05-26 12:10:00,78.99,79.02,78.9,78.9,14629.0,68.4929,68.5189,68.4149,68.4149,14629.0
2021-05-26 12:15:00,78.91,79.02,78.86,78.97,15281.0,68.4235,68.5189,68.3802,68.4756,15281.0
2021-05-26 12:20:00,78.96,78.98,78.86,78.87,7398.0,68.4669,68.4842,68.3802,68.3889,7398.0
2021-05-26 12:25:00,78.81,79.0,78.81,79.0,10316.0,68.3368,68.5016,68.3368,68.5016,10316.0
2021-05-26 12:30:00,79.01,79.11,78.97,79.09,33299.0,68.5103,68.597,68.4756,68.5796,33299.0
2021-05-26 12:35:00,79.07,79.1,78.95,79.09,19781.0,68.5623,68.5883,68.4582,68.5796,19781.0
2021-05-26 12:40:00,79.07,79.12,79.03,79.04,11277.0,68.5623,68.6056,68.5276,68.5363,11277.0
2021-05-26 12:45:00,79.03,79.12,78.97,79.08,17326.0,68.5276,68.6056,68.4756,68.5709,17326.0
2021-05-26 12:50:00,79.06,79.09,78.99,79.05,20534.0,68.5536,68.5796,68.4929,68.5449,20534.0
2021-05-26 12:55:00,79.05,79.1,78.93,79.01,12240.0,68.5449,68.5883,68.4409,68.5103,12240.0
2021-05-26 13:00:00,79.03,79.1,78.96,79.04,26378.0,68.5276,68.5883,68.4669,68.5363,26378.0
2021-05-26 13:05:00,79.06,79.17,78.97,79.03,69473.0,68.5536,68.649,68.4756,68.5276,69473.0
2021-05-26 13:10:00,79.03,79.15,79.03,79.12,29456.0,68.5276,68.6316,68.5276,68.6056,29456.0
2021-05-26 13:15:00,79.12,79.16,79.04,79.12,61259.0,68.6056,68.6403,68.5363,68.6056,61259.0
2021-05-26 13:20:00,79.11,79.26,79.11,79.23,42562.0,68.597,68.727,68.597,68.701,42562.0
2021-05-26 13:25:00,79.23,79.29,79.07,79.13,48824.0,68.701,68.753,68.5623,68.6143,48824.0
2021-05-26 13:30:00,79.08,79.09,78.78,78.78,23355.0,68.5709,68.5796,68.3108,68.3108,23355.0
2021-05-26 13:35:00,78.77,78.77,78.65,78.75,15440.0,68.3021,68.3021,68.1981,68.2848,15440.0
2021-05-26 13:40:00,78.75,78.76,78.63,78.63,10959.0,68.2848,68.2935,68.1808,68.1808,10959.0
2021-05-26 13:45:00,78.65,78.68,78.56,78.59,11370.0,68.1981,68.2241,68.1201,68.1461,11370.0
2021-05-26 13:50:00,78.58,78.63,78.53,78.55,9293.0,68.1374,68.1808,68.094,68.1114,9293.0
2021-05-26 13:55:00,78.56,78.7,78.56,78.62,9108.0,68.1201,68.2414,68.1201,68.1721,9108.0
2021-05-26 14:00:00,78.66,78.7,78.57,78.6,13485.0,68.2068,68.2414,68.1287,68.1547,13485.0
2021-05-26 14:05:00,78.61,78.65,78.56,78.59,12499.0,68.1634,68.1981,68.1201,68.1461,12499.0
2021-05-26 14:10:00,78.6,78.77,78.6,78.77,10485.0,68.1547,68.3021,68.1547,68.3021,10485.0
2021-05-26 14:15:00,78.76,78.78,78.65,78.72,20679.0,68.2935,68.3108,68.1981,68.2588,20679.0
2021-05-26 14:20:00,78.71,78.79,78.71,78.78,10372.0,68.2501,68.3195,68.2501,68.3108,10372.0
2021-05-26 14:25:00,78.77,78.78,78.67,78.75,16525.0,68.3021,68.3108,68.2154,68.2848,16525.0
2021-05-26 14:30:00,78.76,78.79,78.7,78.75,7199.0,68.2935,68.3195,68.2414,68.2848,7199.0
2021-05-26 14:35:00,78.76,78.85,78.75,78.83,9433.0,68.2935,68.3715,68.2848,68.3542,9433.0
2021-05-26 14:40:00,78.83,78.9,78.82,78.87,9013.0,68.3542,68.4149,68.3455,68.3889,9013.0
2021-05-26 14:45:00,78.88,78.9,78.84,78.89,7115.0,68.3975,68.4149,68.3628,68.4062,7115.0
2021-05-26 14:50:00,78.9,78.95,78.85,78.89,40087.0,68.4149,68.4582,68.3715,68.4062,40087.0
2021-05-26 14:55:00,78.89,78.98,78.89,78.97,11681.0,68.4062,68.4842,68.4062,68.4756,11681.0
2021-05-26 15:00:00,78.98,79.02,78.93,79.02,15253.0,68.4842,68.5189,68.4409,68.5189,15253.0
2021-05-26 15:05:00,79.0,79.05,78.96,79.02,15750.0,68.5016,68.5449,68.4669,68.5189,15750.0
2021-05-26 15:10:00,79.0,79.09,79.0,79.05,17141.0,68.5016,68.5796,68.5016,68.5449,17141.0
2021-05-26 15:15:00,79.06,79.06,79.0,79.03,19854.0,68.5536,68.5536,68.5016,68.5276,19854.0
2021-05-26 15:20:00,79.03,79.11,79.01,79.11,19019.0,68.5276,68.597,68.5103,68.597,19019.0
2021-05-26 15:25:00,79.11,79.14,79.0,79.08,22033.0,68.597,68.623,68.5016,68.5709,22033.0
2021-05-26 15:30:00,79.08,79.16,79.06,79.14,25127.0,68.5709,68.6403,68.5536,68.623,25127.0
2021-05-26 15:35:00,79.14,79.24,79.1,79.19,29076.0,68.623,68.7097,68.5883,68.6663,29076.0
2021-05-26 15:40:00,79.17,79.28,79.17,79.21,27305.0,68.649,68.7444,68.649,68.6837,27305.0
2021-05-26 15:45:00,79.19,79.25,79.14,79.25,43617.0,68.6663,68.7184,68.623,68.7184,43617.0
2021-05-26 15:50:00,79.25,79.31,79.14,79.16,74209.0,68.7184,68.7704,68.623,68.6403,74209.0
2021-05-26 15:55:00,79.16,79.16,78.93,79.11,157200.0,68.6403,68.6403,68.4409,68.597,157200.0
2021-05-27 09:30:00,79.32,79.97,79.32,79.83,78753.0,68.7791,69.3427,68.7791,69.2213,78753.0
2021-05-27 09:35:00,79.83,79.88,79.65,79.75,33323.0,69.2213,69.2646,69.0652,69.1519,33323.0
2021-05-27 09:40:00,79.8,79.9,79.66,79.74,18500.0,69.1953,69.282,69.0739,69.1432,18500.0
2021-05-27 09:45:00,79.71,80.18,79.64,80.04,65380.0,69.1172,69.5248,69.0565,69.4034,65380.0
2021-05-27 09:50:00,80.07,80.26,80.02,80.26,21644.0,69.4294,69.5941,69.386,69.5941,21644.0
2021-05-27 09:55:00,80.31,80.48,80.05,80.29,43034.0,69.6375,69.7849,69.412,69.6202,43034.0
2021-05-27 10:00:00,80.33,80.4,80.13,80.35,37939.0,69.6548,69.7155,69.4814,69.6722,37939.0
2021-05-27 10:05:00,80.34,80.43,80.16,80.24,18342.0,69.6635,69.7415,69.5074,69.5768,18342.0
2021-05-27 10:10:00,80.23,80.27,80.04,80.14,37345.0,69.5681,69.6028,69.4034,69.4901,37345.0
2021-05-27 10:15:00,80.15,80.16,80.0,80.07,14875.0,69.4988,69.5074,69.3687,69.4294,14875.0
2021-05-27 10:20:00,80.08,80.22,80.07,80.17,32472.0,69.4381,69.5595,69.4294,69.5161,32472.0
2021-05-27 10:25:00,80.17,80.29,79.96,80.11,21508.0,69.5161,69.6202,69.334,69.4641,21508.0
2021-05-27 10:30:00,80.08,80.25,80.01,80.18,27168.0,69.4381,69.5855,69.3774,69.5248,27168.0
2021-05-27 10:35:00,80.22,80.38,80.22,80.28,24856.0,69.5595,69.6982,69.5595,69.6115,24856.0
2021-05-27 10:40:00,80.26,80.33,80.1,80.22,23371.0,69.5941,69.6548,69.4554,69.5595,23371.0
2021-05-27 10:45:00,80.22,80.24,80.12,80.18,29931.0,69.5595,69.5768,69.4727,69.5248,29931.0
2021-05-27 10:50:00,80.19,80.19,79.92,80.11,23753.0,69.5334,69.5334,69.2993,69.4641,23753.0
2021-05-27 10:55:00,80.13,80.17,80.06,80.07,26587.0,69.4814,69.5161,69.4207,69.4294,26587.0
2021-05-27 11:00:00,80.09,80.16,79.89,79.89,21324.0,69.4467,69.5074,69.2733,69.2733,21324.0
2021-05-27 11:05:00,79.9,80.15,79.84,80.03,15641.0,69.282,69.4988,69.23,69.3947,15641.0
2021-05-27 11:10:00,80.03,80.05,79.97,80.05,10898.0,69.3947,69.412,69.3427,69.412,10898.0
2021-05-27 11:15:00,80.06,80.16,80.06,80.11,17198.0,69.4207,69.5074,69.4207,69.4641,17198.0
2021-05-27 11:20:00,80.12,80.33,80.1,80.33,18243.0,69.4727,69.6548,69.4554,69.6548,18243.0
2021-05-27 11:25:00,80.33,80.44,80.25,80.27,25230.0,69.6548,69.7502,69.5855,69.6028,25230.0
2021-05-27 11:30:00,80.26,80.37,80.21,80.33,17338.0,69.5941,69.6895,69.5508,69.6548,17338.0
2021-05-27 11:35:00,80.33,80.36,80.28,80.35,14957.0,69.6548,69.6808,69.6115,69.6722,14957.0
2021-05-27 11:40:00,80.34,80.4,80.2,80.36,42600.0,69.6635,69.7155,69.5421,69.6808,42600.0
2021-05-27 11:45:00,80.34,80.44,80.29,80.38,18956.0,69.6635,69.7502,69.6202,69.6982,18956.0
2021-05-27 11:50:00,80.38,80.47,80.35,80.43,23465.0,69.6982,69.7762,69.6722,69.7415,23465.0
2021-05-27 11:55:00,80.44,80.48,80.4,80.42,12363.0,69.7502,69.7849,69.7155,69.7329,12363.0
2021-05-27 12:00:00,80.42,80.46,80.32,80.32,11982.0,69.7329,69.7676,69.6462,69.6462,11982.0
2021-05-27 12:05:00,80.28,80.29,80.12,80.14,15517.0,69.6115,69.6202,69.4727,69.4901,15517.0
2021-05-27 12:10:00,80.12,80.2,80.09,80.2,15464.0,69.4727,69.5421,69.4467,69.5421,15464.0
2021-05-27 12:15:00,80.21,80.22,80.12,80.16,13121.0,69.5508,69.5595,69.4727,69.5074,13121.0
2021-05-27 12:20:00,80.16,80.31,80.14,80.29,18753.0,69.5074,69.6375,69.4901,69.6202,18753.0
2021-05-27 12:25:00,80.29,80.38,80.28,80.32,14939.0,69.6202,69.6982,69.6115,69.6462,14939.0
2021-05-27 12:30:00,80.33,80.43,80.3,80.31,14058.0,69.6548,69.7415,69.6288,69.6375,14058.0
2021-05-27 12:35:00,80.31,80.42,80.26,80.42,21684.0,69.6375,69.7329,69.5941,69.7329,21684.0
2021-05-27 12:40:00,80.42,80.47,80.32,80.36,14274.0,69.7329,69.7762,69.6462,69.6808,14274.0
2021-05-27 12:45:00,80.37,80.42,80.34,80.42,14670.0,69.6895,69.7329,69.6635,69.7329,14670.0
2021-05-27 12:50:00,80.42,80.46,80.35,80.39,16437.0,69.7329,69.7676,69.6722,69.7069,16437.0
2021-05-27 12:55:00,80.41,80.47,80.41,80.45,15906.0,69.7242,69.7762,69.7242,69.7589,15906.0
2021-05-27 13:00:00,80.44,80.5,80.41,80.41,18419.0,69.7502,69.8022,69.7242,69.7242,18419.0
2021-05-27 13:05:00,80.41,80.51,80.41,80.47,17867.0,69.7242,69.8109,69.7242,69.7762,17867.0
2021-05-27 13:10:00,80.47,80.49,80.27,80.28,26431.0,69.7762,69.7936,69.6028,69.6115,26431.0
2021-05-27 13:15:00,80.27,80.29,80.16,80.29,22407.0,69.6028,69.6202,69.5074,69.6202,22407.0
2021-05-27 13:20:00,80.3,80.32,80.09,80.16,31342.0,69.6288,69.6462,69.4467,69.5074,31342.0
2021-05-27 13:25:00,80.17,80.24,80.15,80.24,12410.0,69.5161,69.5768,69.4988,69.5768,12410.0
2021-05-27 13:30:00,80.24,80.25,80.12,80.12,13570.0,69.5768,69.5855,69.4727,69.4727,13570.0
2021-05-27 13:35:00,80.12,80.24,80.11,80.17,17754.0,69.4727,69.5768,69.4641,69.5161,17754.0
2021-05-27 13:40:00,80.16,80.22,80.1,80.14,13242.0,69.5074,69.5595,69.4554,69.4901,13242.0
2021-05-27 13:45:00,80.13,80.27,80.13,80.27,15404.0,69.4814,69.6028,69.4814,69.6028,15404.0
2021-05-27 13:50:00,80.28,80.33,80.25,80.28,21023.0,69.6115,69.6548,69.5855,69.6115,21023.0
2021-05-27 13:55:00,80.29,80.39,80.28,80.32,19430.0,69.6202,69.7069,69.6115,69.6462,19430.0
2021-05-27 14:00:00,80.31,80.31,80.17,80.22,13434.0,69.6375,69.6375,69.5161,69.5595,13434.0
2021-05-27 14:05:00,80.22,80.26,80.16,80.25,24005.0,69.5595,69.5941,69.5074,69.5855,24005.0
2021-05-27 14:10:00,80.25,80.25,80.15,80.16,15903.0,69.5855,69.5855,69.4988,69.5074,15903.0
2021-05-27 14:15:00,80.18,80.23,80.17,80.2,17836.0,69.5248,69.5681,69.5161,69.5421,17836.0
2021-05-27 14:20:00,80.2,80.32,80.2,80.29,17388.0,69.5421,69.6462,69.5421,69.6202,17388.0
2021-05-27 14:25:00,80.28,80.38,80.27,80.38,15975.0,69.6115,69.6982,69.6028,69.6982,15975.0
2021-05-27 14:30:00,80.37,80.43,80.34,80.43,14974.0,69.6895,69.7415,69.6635,69.7415,14974.0
2021-05-27 14:35:00,80.44,80.44,80.35,80.36,16353.0,69.7502,69.7502,69.6722,69.6808,16353.0
2021-05-27 14:40:00,80.34,80.38,80.24,80.3,20367.0,69.6635,69.6982,69.5768,69.6288,20367.0
2021-05-27 14:45:00,80.29,80.46,80.26,80.44,28237.0,69.6202,69.7676,69.5941,69.7502,28237.0
2021-05-27 14:50:00,80.44,80.6,80.44,80.59,34077.0,69.7502,69.889,69.7502,69.8803,34077.0
2021-05-27 14:55:00,80.59,80.66,80.55,80.63,35479.0,69.8803,69.941,69.8456,69.915,35479.0
2021-05-27 15:00:00,80.62,80.62,80.39,80.44,29520.0,69.9063,69.9063,69.7069,69.7502,29520.0
2021-05-27 15:05:00,80.45,80.47,80.3,80.33,29851.0,69.7589,69.7762,69.6288,69.6548,29851.0
2021-05-27 15:10:00,80.36,80.46,80.33,80.37,24671.0,69.6808,69.7676,69.6548,69.6895,24671.0
2021-05-27 15:15:00,80.37,80.43,80.37,80.41,15464.0,69.6895,69.7415,69.6895,69.7242,15464.0
2021-05-27 15:20:00,80.4,80.42,80.33,80.39,22674.0,69.7155,69.7329,69.6548,69.7069,22674.0
2021-05-27 15:25:00,80.38,80.56,80.37,80.55,43066.0,69.6982,69.8543,69.6895,69.8456,43066.0
2021-05-27 15:30:00,80.56,80.62,80.47,80.62,35232.0,69.8543,69.9063,69.7762,69.9063,35232.0
2021-05-27 15:35:00,80.62,80.65,80.47,80.59,56945.0,69.9063,69.9323,69.7762,69.8803,56945.0
2021-05-27 15:40:00,80.58,80.65,80.56,80.65,54962.0,69.8716,69.9323,69.8543,69.9323,54962.0
2021-05-27 15:45:00,80.65,80.73,80.58,80.58,72099.0,69.9323,70.0017,69.8716,69.8716,72099.0
2021-05-27 15:50:00,80.55,80.72,80.49,80.72,90238.0,69.8456,69.993,69.7936,69.993,90238.0
2021-05-27 15:55:00,80.71,80.97,80.71,80.75,210080.0,69.9843,70.2098,69.9843,70.019,210080.0
2021-05-28 09:30:00,81.25,81.38,80.8,81.1,83253.0,70.4526,70.5653,70.0624,70.3225,83253.0
2021-05-28 09:35:00,81.05,81.34,80.84,81.05,25211.0,70.2792,70.5306,70.0971,70.2792,25211.0
2021-05-28 09:40:00,80.97,81.03,80.85,80.85,6595.0,70.2098,70.2618,70.1057,70.1057,6595.0
2021-05-28 09:45:00,80.81,80.92,80.71,80.85,16271.0,70.071,70.1664,69.9843,70.1057,16271.0
2021-05-28 09:50:00,80.84,81.25,80.79,81.13,26929.0,70.0971,70.4526,70.0537,70.3485,26929.0
2021-05-28 09:55:00,81.1,81.21,80.95,81.1,9255.0,70.3225,70.4179,70.1924,70.3225,9255.0
2021-05-28 10:00:00,81.09,81.38,80.97,81.12,32019.0,70.3138,70.5653,70.2098,70.3399,32019.0
2021-05-28 10:05:00,81.16,81.16,80.77,80.84,22498.0,70.3745,70.3745,70.0364,70.0971,22498.0
2021-05-28 10:10:00,80.85,80.92,80.7,80.77,15776.0,70.1057,70.1664,69.9757,70.0364,15776.0
2021-05-28 10:15:00,80.76,80.91,80.55,80.56,28029.0,70.0277,70.1578,69.8456,69.8543,28029.0
2021-05-28 10:20:00,80.55,80.66,80.47,80.64,18981.0,69.8456,69.941,69.7762,69.9236,18981.0
2021-05-28 10:25:00,80.66,80.7,80.52,80.57,16112.0,69.941,69.9757,69.8196,69.8629,16112.0
2021-05-28 10:30:00,80.59,80.85,80.58,80.84,12049.0,69.8803,70.1057,69.8716,70.0971,12049.0
2021-05-28 10:35:00,80.83,80.83,80.61,80.67,14764.0,70.0884,70.0884,69.8976,69.9497,14764.0
2021-05-28 10:40:00,80.72,80.79,80.69,80.77,11269.0,69.993,70.0537,69.967,70.0364,11269.0
2021-05-28 10:45:00,80.78,80.8,80.66,80.8,18142.0,70.045,70.0624,69.941,70.0624,18142.0
2021-05-28 10:50:00,80.77,80.89,80.76,80.86,11076.0,70.0364,70.1404,70.0277,70.1144,11076.0
2021-05-28 10:55:00,80.84,80.84,80.75,80.78,8333.0,70.0971,70.0971,70.019,70.045,8333.0
2021-05-28 11:00:00,80.77,81.0,80.75,80.98,20968.0,70.0364,70.2358,70.019,70.2185,20968.0
2021-05-28 11:05:00,80.96,80.96,80.83,80.92,5872.0,70.2011,70.2011,70.0884,70.1664,5872.0
2021-05-28 11:10:00,80.93,81.03,80.93,80.97,14609.0,70.1751,70.2618,70.1751,70.2098,14609.0
2021-05-28 11:15:00,80.97,80.99,80.84,80.84,6543.0,70.2098,70.2271,70.0971,70.0971,6543.0
2021-05-28 11:20:00,80.84,80.93,80.83,80.86,8437.0,70.0971,70.1751,70.0884,70.1144,8437.0
2021-05-28 11:25:00,80.87,80.88,80.73,80.73,17302.0,70.1231,70.1317,70.0017,70.0017,17302.0
2021-05-28 11:30:00,80.76,80.79,80.41,80.45,14124.0,70.0277,70.0537,69.7242,69.7589,14124.0
2021-05-28 11:35:00,80.48,80.54,80.42,80.46,10127.0,69.7849,69.8369,69.7329,69.7676,10127.0
2021-05-28 11:40:00,80.46,80.46,80.28,80.31,24926.0,69.7676,69.7676,69.6115,69.6375,24926.0
2021-05-28 11:45:00,80.28,80.48,80.26,80.44,9085.0,69.6115,69.7849,69.5941,69.7502,9085.0
2021-05-28 11:50:00,80.43,80.65,80.39,80.64,12097.0,69.7415,69.9323,69.7069,69.9236,12097.0
2021-05-28 11:55:00,80.63,80.63,80.53,80.53,4782.0,69.915,69.915,69.8283,69.8283,4782.0
2021-05-28 12:00:00,80.52,80.6,80.5,80.54,6481.0,69.8196,69.889,69.8022,69.8369,6481.0
2021-05-28 12:05:00,80.5,80.55,80.36,80.38,12628.0,69.8022,69.8456,69.6808,69.6982,12628.0
2021-05-28 12:10:00,80.38,80.48,80.38,80.44,8110.0,69.6982,69.7849,69.6982,69.7502,8110.0
2021-05-28 12:15:00,80.45,80.51,80.44,80.49,5478.0,69.7589,69.8109,69.7502,69.7936,5478.0
2021-05-28 12:20:00,80.49,80.56,80.47,80.53,8206.0,69.7936,69.8543,69.7762,69.8283,8206.0
2021-05-28 12:25:00,80.5,80.58,80.5,80.5,9067.0,69.8022,69.8716,69.8022,69.8022,9067.0
2021-05-28 12:30:00,80.51,80.57,80.49,80.55,9067.0,69.8109,69.8629,69.7936,69.8456,9067.0
2021-05-28 12:35:00,80.53,80.61,80.49,80.58,8723.0,69.8283,69.8976,69.7936,69.8716,8723.0
2021-05-28 12:40:00,80.58,80.61,80.51,80.53,9122.0,69.8716,69.8976,69.8109,69.8283,9122.0
2021-05-28 12:45:00,80.53,80.55,80.42,80.44,10835.0,69.8283,69.8456,69.7329,69.7502,10835.0
2021-05-28 12:50:00,80.42,80.43,80.25,80.25,13072.0,69.7329,69.7415,69.5855,69.5855,13072.0
2021-05-28 12:55:00,80.25,80.29,80.15,80.16,22339.0,69.5855,69.6202,69.4988,69.5074,22339.0
2021-05-28 13:00:00,80.17,80.24,80.15,80.2,13450.0,69.5161,69.5768,69.4988,69.5421,13450.0
2021-05-28 13:05:00,80.2,80.22,80.14,80.16,8503.0,69.5421,69.5595,69.4901,69.5074,8503.0
2021-05-28 13:10:00,80.17,80.23,80.14,80.16,9991.0,69.5161,69.5681,69.4901,69.5074,9991.0
2021-05-28 13:15:00,80.15,80.27,80.12,80.27,9859.0,69.4988,69.6028,69.4727,69.6028,9859.0
2021-05-28 13:20:00,80.26,80.35,80.23,80.35,9849.0,69.5941,69.6722,69.5681,69.6722,9849.0
2021-05-28 13:25:00,80.35,80.54,80.35,80.49,24035.0,69.6722,69.8369,69.6722,69.7936,24035.0
2021-05-28 13:30:00,80.46,80.5,80.41,80.48,13391.0,69.7676,69.8022,69.7242,69.7849,13391.0
2021-05-28 13:35:00,80.47,80.57,80.44,80.45,13859.0,69.7762,69.8629,69.7502,69.7589,13859.0
2021-05-28 13:40:00,80.48,80.57,80.48,80.56,18906.0,69.7849,69.8629,69.7849,69.8543,18906.0
2021-05-28 13:45:00,80.58,80.8,80.58,80.79,21152.0,69.8716,70.0624,69.8716,70.0537,21152.0
2021-05-28 13:50:00,80.8,80.8,80.62,80.66,16395.0,70.0624,70.0624,69.9063,69.941,16395.0
2021-05-28 13:55:00,80.64,80.74,80.64,80.65,11299.0,69.9236,70.0103,69.9236,69.9323,11299.0
2021-05-28 14:00:00,80.66,80.77,80.6,80.74,13985.0,69.941,70.0364,69.889,70.0103,13985.0
2021-05-28 14:05:00,80.76,80.76,80.6,80.71,24156.0,70.0277,70.0277,69.889,69.9843,24156.0
2021-05-28 14:10:00,80.69,80.71,80.52,80.52,18690.0,69.967,69.9843,69.8196,69.8196,18690.0
2021-05-28 14:15:00,80.53,80.69,80.52,80.66,11425.0,69.8283,69.967,69.8196,69.941,11425.0
2021-05-28 14:20:00,80.65,80.67,80.61,80.64,13349.0,69.9323,69.9497,69.8976,69.9236,13349.0
2021-05-28 14:25:00,80.63,80.64,80.49,80.57,22633.0,69.915,69.9236,69.7936,69.8629,22633.0
2021-05-28 14:30:00,80.57,80.6,80.54,80.57,10487.0,69.8629,69.889,69.8369,69.8629,10487.0
2021-05-28 14:35:00,80.58,80.58,80.52,80.54,7106.0,69.8716,69.8716,69.8196,69.8369,7106.0
2021-05-28 14:40:00,80.54,80.6,80.52,80.6,12755.0,69.8369,69.889,69.8196,69.889,12755.0
2021-05-28 14:45:00,80.6,80.61,80.37,80.39,18437.0,69.889,69.8976,69.6895,69.7069,18437.0
2021-05-28 14:50:00,80.39,80.52,80.39,80.5,11274.0,69.7069,69.8196,69.7069,69.8022,11274.0
2021-05-28 14:55:00,80.51,80.54,80.39,80.39,26050.0,69.8109,69.8369,69.7069,69.7069,26050.0
2021-05-28 15:00:00,80.4,80.4,80.32,80.34,17465.0,69.7155,69.7155,69.6462,69.6635,17465.0
2021-05-28 15:05:00,80.33,80.34,80.29,80.3,8255.0,69.6548,69.6635,69.6202,69.6288,8255.0
2021-05-28 15:10:00,80.3,80.33,80.22,80.32,12471.0,69.6288,69.6548,69.5595,69.6462,12471.0
2021-05-28 15:15:00,80.31,80.4,80.25,80.38,13625.0,69.6375,69.7155,69.5855,69.6982,13625.0
2021-05-28 15:20:00,80.38,80.49,80.38,80.49,12416.0,69.6982,69.7936,69.6982,69.7936,12416.0
2021-05-28 15:25:00,80.5,80.51,80.42,80.45,17946.0,69.8022,69.8109,69.7329,69.7589,17946.0
2021-05-28 15:30:00,80.46,80.49,80.37,80.47,21578.0,69.7676,69.7936,69.6895,69.7762,21578.0
2021-05-28 15:35:00,80.45,80.5,80.41,80.45,15372.0,69.7589,69.8022,69.7242,69.7589,15372.0
2021-05-28 15:40:00,80.45,80.47,80.35,80.35,20176.0,69.7589,69.7762,69.6722,69.6722,20176.0
2021-05-28 15:45:00,80.34,80.45,80.34,80.42,31023.0,69.6635,69.7589,69.6635,69.7329,31023.0
2021-05-28 15:50:00,80.42,80.53,80.37,80.53,88751.0,69.7329,69.8283,69.6895,69.8283,88751.0
2021-05-28 15:55:00,80.52,80.53,80.41,80.41,174619.0,69.8196,69.8283,69.7242,69.7242,174619.0
2021-06-01 09:30:00,81.53,82.41,81.52,82.34,161132.0,70.6954,71.4584,70.6867,71.3977,161132.0
2021-06-01 09:35:00,82.28,82.38,81.72,81.77,57616.0,71.3457,71.4324,70.8601,70.9035,57616.0
2021-06-01 09:40:00,81.74,82.35,81.66,82.28,49160.0,70.8775,71.4064,70.8081,71.3457,49160.0
2021-06-01 09:45:00,82.35,82.41,82.02,82.28,37977.0,71.4064,71.4584,71.1202,71.3457,37977.0
2021-06-01 09:50:00,82.27,82.38,82.0,82.19,43058.0,71.337,71.4324,71.1029,71.2677,43058.0
2021-06-01 09:55:00,82.19,82.29,82.03,82.21,41541.0,71.2677,71.3544,71.1289,71.285,41541.0
2021-06-01 10:00:00,82.25,82.65,82.24,82.56,70063.0,71.3197,71.6665,71.311,71.5885,70063.0
2021-06-01 10:05:00,82.52,82.91,82.5,82.91,44519.0,71.5538,71.892,71.5365,71.892,44519.0
2021-06-01 10:10:00,82.91,82.94,82.72,82.91,30414.0,71.892,71.918,71.7272,71.892,30414.0
2021-06-01 10:15:00,82.91,82.92,82.52,82.56,30908.0,71.892,71.9006,71.5538,71.5885,30908.0
2021-06-01 10:20:00,82.56,82.66,82.25,82.51,60753.0,71.5885,71.6752,71.3197,71.5451,60753.0
2021-06-01 10:25:00,82.5,82.53,82.26,82.34,26713.0,71.5365,71.5625,71.3284,71.3977,26713.0
2021-06-01 10:30:00,82.32,82.58,82.32,82.58,21787.0,71.3804,71.6058,71.3804,71.6058,21787.0
2021-06-01 10:35:00,82.56,82.56,82.34,82.41,20452.0,71.5885,71.5885,71.3977,71.4584,20452.0
2021-06-01 10:40:00,82.42,82.52,82.4,82.46,26960.0,71.4671,71.5538,71.4498,71.5018,26960.0
2021-06-01 10:45:00,82.47,82.48,82.06,82.06,26225.0,71.5104,71.5191,71.1549,71.1549,26225.0
2021-06-01 10:50:00,82.06,82.24,81.97,82.22,19710.0,71.1549,71.311,71.0769,71.2937,19710.0
2021-06-01 10:55:00,82.24,82.24,82.01,82.09,15045.0,71.311,71.311,71.1116,71.1809,15045.0
2021-06-01 11:00:00,82.1,82.33,82.1,82.3,25081.0,71.1896,71.3891,71.1896,71.363,25081.0
2021-06-01 11:05:00,82.33,82.51,82.23,82.33,21212.0,71.3891,71.5451,71.3023,71.3891,21212.0
2021-06-01 11:10:00,82.31,82.31,82.22,82.23,8085.0,71.3717,71.3717,71.2937,71.3023,8085.0
2021-06-01 11:15:00,82.23,82.43,82.12,82.24,11662.0,71.3023,71.4758,71.207,71.311,11662.0
2021-06-01 11:20:00,82.27,82.27,82.08,82.09,9845.0,71.337,71.337,71.1723,71.1809,9845.0
2021-06-01 11:25:00,82.12,82.18,81.97,82.0,9052.0,71.207,71.259,71.0769,71.1029,9052.0
2021-06-01 11:30:00,82.0,82.01,81.75,81.76,17150.0,71.1029,71.1116,70.8861,70.8948,17150.0
2021-06-01 11:35:00,81.81,81.9,81.59,81.59,20076.0,70.9382,71.0162,70.7474,70.7474,20076.0
2021-06-01 11:40:00,81.64,81.85,81.58,81.8,9531.0,70.7907,70.9728,70.7387,70.9295,9531.0
2021-06-01 11:45:00,81.74,81.84,81.72,81.77,10653.0,70.8775,70.9642,70.8601,70.9035,10653.0
2021-06-01 11:50:00,81.76,81.89,81.71,81.89,10299.0,70.8948,71.0075,70.8514,71.0075,10299.0
2021-06-01 11:55:00,81.88,81.96,81.83,81.83,5476.0,70.9989,71.0682,70.9555,70.9555,5476.0
2021-06-01 12:00:00,81.82,82.04,81.79,82.0,9721.0,70.9468,71.1376,70.9208,71.1029,9721.0
2021-06-01 12:05:00,81.97,82.01,81.75,81.8,11673.0,71.0769,71.1116,70.8861,70.9295,11673.0
2021-06-01 12:10:00,81.82,81.92,81.73,81.87,12109.0,70.9468,71.0335,70.8688,70.9902,12109.0
2021-06-01 12:15:00,81.83,81.96,81.81,81.85,8119.0,70.9555,71.0682,70.9382,70.9728,8119.0
2021-06-01 12:20:00,81.83,81.98,81.82,81.89,11057.0,70.9555,71.0856,70.9468,71.0075,11057.0
2021-06-01 12:25:00,81.89,81.92,81.8,81.89,15934.0,71.0075,71.0335,70.9295,71.0075,15934.0
2021-06-01 12:30:00,81.86,81.9,81.78,81.87,12328.0,70.9815,71.0162,70.9121,70.9902,12328.0
2021-06-01 12:35:00,81.89,81.9,81.8,81.81,7452.0,71.0075,71.0162,70.9295,70.9382,7452.0
2021-06-01 12:40:00,81.81,81.88,81.76,81.77,7731.0,70.9382,70.9989,70.8948,70.9035,7731.0
2021-06-01 12:45:00,81.76,81.88,81.7,81.84,26635.0,70.8948,70.9989,70.8428,70.9642,26635.0
2021-06-01 12:50:00,81.86,82.0,81.84,81.98,10412.0,70.9815,71.1029,70.9642,71.0856,10412.0
2021-06-01 12:55:00,81.96,82.06,81.91,82.05,10842.0,71.0682,71.1549,71.0249,71.1463,10842.0
2021-06-01 13:00:00,82.04,82.13,81.99,82.0,27375.0,71.1376,71.2156,71.0942,71.1029,27375.0
2021-06-01 13:05:00,81.98,82.09,81.93,82.04,11102.0,71.0856,71.1809,71.0422,71.1376,11102.0
2021-06-01 13:10:00,82.03,82.09,81.95,82.09,14227.0,71.1289,71.1809,71.0596,71.1809,14227.0
2021-06-01 13:15:00,82.09,82.12,81.98,82.01,10302.0,71.1809,71.207,71.0856,71.1116,10302.0
2021-06-01 13:20:00,82.0,82.11,81.98,82.11,9571.0,71.1029,71.1983,71.0856,71.1983,9571.0
2021-06-01 13:25:00,82.09,82.12,81.99,82.03,7956.0,71.1809,71.207,71.0942,71.1289,7956.0
2021-06-01 13:30:00,82.04,82.11,82.02,82.09,14333.0,71.1376,71.1983,71.1202,71.1809,14333.0
2021-06-01 13:35:00,82.08,82.15,82.02,82.07,6920.0,71.1723,71.233,71.1202,71.1636,6920.0
2021-06-01 13:40:00,82.04,82.04,81.92,81.97,6815.0,71.1376,71.1376,71.0335,71.0769,6815.0
2021-06-01 13:45:00,81.99,82.0,81.87,81.89,6358.0,71.0942,71.1029,70.9902,71.0075,6358.0
2021-06-01 13:50:00,81.89,82.0,81.89,81.98,4891.0,71.0075,71.1029,71.0075,71.0856,4891.0
2021-06-01 13:55:00,81.97,82.12,81.95,82.11,7474.0,71.0769,71.207,71.0596,71.1983,7474.0
2021-06-01 14:00:00,82.12,82.32,82.1,82.23,16636.0,71.207,71.3804,71.1896,71.3023,16636.0
2021-06-01 14:05:00,82.23,82.3,82.22,82.27,11531.0,71.3023,71.363,71.2937,71.337,11531.0
2021-06-01 14:10:00,82.25,82.26,82.18,82.25,7786.0,71.3197,71.3284,71.259,71.3197,7786.0
2021-06-01 14:15:00,82.24,82.29,82.2,82.23,6774.0,71.311,71.3544,71.2763,71.3023,6774.0
2021-06-01 14:20:00,82.25,82.33,82.24,82.26,24080.0,71.3197,71.3891,71.311,71.3284,24080.0
2021-06-01 14:25:00,82.25,82.31,82.22,82.29,10895.0,71.3197,71.3717,71.2937,71.3544,10895.0
2021-06-01 14:30:00,82.31,82.36,82.28,82.32,15848.0,71.3717,71.4151,71.3457,71.3804,15848.0
2021-06-01 14:35:00,82.33,82.42,82.29,82.36,30818.0,71.3891,71.4671,71.3544,71.4151,30818.0
2021-06-01 14:40:00,82.38,82.38,82.17,82.22,18872.0,71.4324,71.4324,71.2503,71.2937,18872.0
2021-06-01 14:45:00,82.2,82.3,82.19,82.29,9256.0,71.2763,71.363,71.2677,71.3544,9256.0
2021-06-01 14:50:00,82.28,82.29,82.14,82.2,10554.0,71.3457,71.3544,71.2243,71.2763,10554.0
2021-06-01 14:55:00,82.2,82.25,82.2,82.23,8681.0,71.2763,71.3197,71.2763,71.3023,8681.0
2021-06-01 15:00:00,82.24,82.29,82.19,82.23,22509.0,71.311,71.3544,71.2677,71.3023,22509.0
2021-06-01 15:05:00,82.24,82.25,82.07,82.09,12707.0,71.311,71.3197,71.1636,71.1809,12707.0
2021-06-01 15:10:00,82.1,82.1,81.99,81.99,16025.0,71.1896,71.1896,71.0942,71.0942,16025.0
2021-06-01 15:15:00,81.98,82.02,81.93,81.95,12193.0,71.0856,71.1202,71.0422,71.0596,12193.0
2021-06-01 15:20:00,81.95,82.0,81.87,81.98,30659.0,71.0596,71.1029,70.9902,71.0856,30659.0
2021-06-01 15:25:00,82.0,82.03,81.93,82.0,29189.0,71.1029,71.1289,71.0422,71.1029,29189.0
2021-06-01 15:30:00,82.0,82.1,81.92,82.02,27631.0,71.1029,71.1896,71.0335,71.1202,27631.0
2021-06-01 15:35:00,82.03,82.11,82.0,82.1,23416.0,71.1289,71.1983,71.1029,71.1896,23416.0
2021-06-01 15:40:00,82.09,82.27,82.09,82.21,35408.0,71.1809,71.337,71.1809,71.285,35408.0
2021-06-01 15:45:00,82.22,82.43,82.2,82.35,64605.0,71.2937,71.4758,71.2763,71.4064,64605.0
2021-06-01 15:50:00,82.34,82.35,82.22,82.31,60877.0,71.3977,71.4064,71.2937,71.3717,60877.0
2021-06-01 15:55:00,82.31,82.31,82.02,82.17,178735.0,71.3717,71.3717,71.1202,71.2503,178735.0
2021-06-02 09:30:00,82.82,82.83,81.8,81.9,70300.0,71.8139,71.8226,70.9295,71.0162,70300.0
2021-06-02 09:35:00,81.94,82.16,81.79,82.04,15494.0,71.0509,71.2416,70.9208,71.1376,15494.0
2021-06-02 09:40:00,81.91,82.41,81.9,82.28,12726.0,71.0249,71.4584,71.0162,71.3457,12726.0
2021-06-02 09:45:00,82.27,82.77,82.19,82.77,20644.0,71.337,71.7706,71.2677,71.7706,20644.0
2021-06-02 09:50:00,82.76,82.76,82.34,82.63,37504.0,71.7619,71.7619,71.3977,71.6492,37504.0
2021-06-02 09:55:00,82.61,82.61,82.34,82.51,20770.0,71.6318,71.6318,71.3977,71.5451,20770.0
2021-06-02 10:00:00,82.5,82.79,82.44,82.77,31799.0,71.5365,71.7879,71.4844,71.7706,31799.0
2021-06-02 10:05:00,82.74,83.42,82.74,83.3,72857.0,71.7446,72.3342,71.7446,72.2301,72857.0
2021-06-02 10:10:00,83.28,83.38,83.18,83.36,55794.0,72.2128,72.2995,72.1261,72.2822,55794.0
2021-06-02 10:15:00,83.38,83.5,83.19,83.45,35485.0,72.2995,72.4036,72.1348,72.3602,35485.0
2021-06-02 10:20:00,83.45,83.62,83.21,83.32,75818.0,72.3602,72.5076,72.1521,72.2475,75818.0
2021-06-02 10:25:00,83.31,83.5,83.18,83.4,38725.0,72.2388,72.4036,72.1261,72.3169,38725.0
2021-06-02 10:30:00,83.39,83.5,83.33,83.4,40119.0,72.3082,72.4036,72.2562,72.3169,40119.0
2021-06-02 10:35:00,83.42,83.42,83.22,83.34,17927.0,72.3342,72.3342,72.1608,72.2648,17927.0
2021-06-02 10:40:00,83.33,83.61,83.33,83.54,16482.0,72.2562,72.499,72.2562,72.4383,16482.0
2021-06-02 10:45:00,83.55,83.55,83.21,83.36,23991.0,72.4469,72.4469,72.1521,72.2822,23991.0
2021-06-02 10:50:00,83.36,83.5,83.33,83.46,9747.0,72.2822,72.4036,72.2562,72.3689,9747.0
2021-06-02 10:55:00,83.45,83.54,83.37,83.39,21378.0,72.3602,72.4383,72.2908,72.3082,21378.0
2021-06-02 11:00:00,83.38,83.49,83.24,83.48,16870.0,72.2995,72.3949,72.1781,72.3862,16870.0
2021-06-02 11:05:00,83.48,83.62,83.46,83.49,21938.0,72.3862,72.5076,72.3689,72.3949,21938.0
2021-06-02 11:10:00,83.5,83.6,83.5,83.56,14207.0,72.4036,72.4903,72.4036,72.4556,14207.0
2021-06-02 11:15:00,83.58,83.73,83.56,83.71,15507.0,72.4729,72.603,72.4556,72.5857,15507.0
2021-06-02 11:20:00,83.73,83.91,83.69,83.86,27268.0,72.603,72.7591,72.5683,72.7157,27268.0
2021-06-02 11:25:00,83.86,83.95,83.82,83.86,20971.0,72.7157,72.7938,72.681,72.7157,20971.0
2021-06-02 11:30:00,83.88,84.03,83.83,84.03,28377.0,72.7331,72.8631,72.6897,72.8631,28377.0
2021-06-02 11:35:00,84.03,84.11,83.86,83.88,26868.0,72.8631,72.9325,72.7157,72.7331,26868.0
2021-06-02 11:40:00,83.89,84.06,83.88,84.04,14013.0,72.7417,72.8892,72.7331,72.8718,14013.0
2021-06-02 11:45:00,84.05,84.17,83.98,84.14,36512.0,72.8805,72.9845,72.8198,72.9585,36512.0
2021-06-02 11:50:00,84.1,84.29,84.03,84.15,37444.0,72.9238,73.0886,72.8631,72.9672,37444.0
2021-06-02 11:55:00,84.12,84.19,84.1,84.11,5901.0,72.9412,73.0019,72.9238,72.9325,5901.0
2021-06-02 12:00:00,84.09,84.09,83.94,83.94,17282.0,72.9152,72.9152,72.7851,72.7851,17282.0
2021-06-02 12:05:00,83.97,84.04,83.95,84.0,13280.0,72.8111,72.8718,72.7938,72.8371,13280.0
2021-06-02 12:10:00,84.02,84.19,84.02,84.19,12420.0,72.8545,73.0019,72.8545,73.0019,12420.0
2021-06-02 12:15:00,84.19,84.46,84.16,84.46,35102.0,73.0019,73.236,72.9759,73.236,35102.0
2021-06-02 12:20:00,84.48,84.64,84.47,84.61,45198.0,73.2533,73.3921,73.2447,73.3661,45198.0
2021-06-02 12:25:00,84.59,84.64,84.51,84.53,17519.0,73.3487,73.3921,73.2793,73.2967,17519.0
2021-06-02 12:30:00,84.53,84.6,84.28,84.33,58776.0,73.2967,73.3574,73.0799,73.1233,58776.0
2021-06-02 12:35:00,84.33,84.48,84.3,84.44,15964.0,73.1233,73.2533,73.0973,73.2187,15964.0
2021-06-02 12:40:00,84.43,84.54,84.33,84.37,15575.0,73.21,73.3054,73.1233,73.158,15575.0
2021-06-02 12:45:00,84.39,84.43,84.19,84.29,60984.0,73.1753,73.21,73.0019,73.0886,60984.0
2021-06-02 12:50:00,84.27,84.34,84.2,84.22,27625.0,73.0712,73.1319,73.0105,73.0279,27625.0
2021-06-02 12:55:00,84.24,84.37,84.24,84.37,13560.0,73.0452,73.158,73.0452,73.158,13560.0
2021-06-02 13:00:00,84.36,84.53,84.35,84.53,12923.0,73.1493,73.2967,73.1406,73.2967,12923.0
2021-06-02 13:05:00,84.54,84.68,84.5,84.66,32048.0,73.3054,73.4268,73.2707,73.4094,32048.0
2021-06-02 13:10:00,84.65,84.65,84.5,84.53,22754.0,73.4007,73.4007,73.2707,73.2967,22754.0
2021-06-02 13:15:00,84.54,84.61,84.43,84.55,21216.0,73.3054,73.3661,73.21,73.314,21216.0
2021-06-02 13:20:00,84.55,84.55,84.31,84.31,38316.0,73.314,73.314,73.1059,73.1059,38316.0
2021-06-02 13:25:00,84.29,84.51,84.22,84.42,43816.0,73.0886,73.2793,73.0279,73.2013,43816.0
2021-06-02 13:30:00,84.39,84.4,84.02,84.07,27416.0,73.1753,73.184,72.8545,72.8978,27416.0
2021-06-02 13:35:00,84.09,84.19,84.06,84.18,16358.0,72.9152,73.0019,72.8892,72.9932,16358.0
2021-06-02 13:40:00,84.17,84.25,84.1,84.23,10061.0,72.9845,73.0539,72.9238,73.0366,10061.0
2021-06-02 13:45:00,84.22,84.22,83.87,83.88,18900.0,73.0279,73.0279,72.7244,72.7331,18900.0
2021-06-02 13:50:00,83.87,84.03,83.86,84.03,13567.0,72.7244,72.8631,72.7157,72.8631,13567.0
2021-06-02 13:55:00,84.01,84.12,84.0,84.09,11759.0,72.8458,72.9412,72.8371,72.9152,11759.0
2021-06-02 14:00:00,84.09,84.32,84.09,84.28,14544.0,72.9152,73.1146,72.9152,73.0799,14544.0
2021-06-02 14:05:00,84.29,84.32,84.09,84.09,21600.0,73.0886,73.1146,72.9152,72.9152,21600.0
2021-06-02 14:10:00,84.11,84.23,84.02,84.22,16123.0,72.9325,73.0366,72.8545,73.0279,16123.0
2021-06-02 14:15:00,84.21,84.3,84.13,84.22,16610.0,73.0192,73.0973,72.9498,73.0279,16610.0
2021-06-02 14:20:00,84.23,84.35,84.19,84.33,6419.0,73.0366,73.1406,73.0019,73.1233,6419.0
2021-06-02 14:25:00,84.35,84.39,84.3,84.33,13497.0,73.1406,73.1753,73.0973,73.1233,13497.0
2021-06-02 14:30:00,84.36,84.39,84.27,84.36,21881.0,73.1493,73.1753,73.0712,73.1493,21881.0
2021-06-02 14:35:00,84.36,84.5,84.35,84.49,11173.0,73.1493,73.2707,73.1406,73.262,11173.0
2021-06-02 14:40:00,84.49,84.57,84.49,84.53,11031.0,73.262,73.3314,73.262,73.2967,11031.0
2021-06-02 14:45:00,84.54,84.61,84.52,84.55,20998.0,73.3054,73.3661,73.288,73.314,20998.0
2021-06-02 14:50:00,84.55,84.63,84.48,84.52,29299.0,73.314,73.3834,73.2533,73.288,29299.0
2021-06-02 14:55:00,84.54,84.56,84.47,84.53,23565.0,73.3054,73.3227,73.2447,73.2967,23565.0
2021-06-02 15:00:00,84.55,84.6,84.47,84.55,55253.0,73.314,73.3574,73.2447,73.314,55253.0
2021-06-02 15:05:00,84.57,84.64,84.52,84.61,11436.0,73.3314,73.3921,73.288,73.3661,11436.0
2021-06-02 15:10:00,84.61,84.77,84.59,84.77,47567.0,73.3661,73.5048,73.3487,73.5048,47567.0
2021-06-02 15:15:00,84.76,84.79,84.65,84.7,39196.0,73.4961,73.5221,73.4007,73.4441,39196.0
2021-06-02 15:20:00,84.68,84.7,84.57,84.58,28609.0,73.4268,73.4441,73.3314,73.34,28609.0
2021-06-02 15:25:00,84.6,84.6,84.48,84.56,26297.0,73.3574,73.3574,73.2533,73.3227,26297.0
2021-06-02 15:30:00,84.55,84.56,84.39,84.44,17862.0,73.314,73.3227,73.1753,73.2187,17862.0
2021-06-02 15:35:00,84.46,84.67,84.44,84.62,42482.0,73.236,73.4181,73.2187,73.3747,42482.0
2021-06-02 15:40:00,84.63,84.65,84.45,84.58,40417.0,73.3834,73.4007,73.2273,73.34,40417.0
2021-06-02 15:45:00,84.6,84.62,84.47,84.54,34301.0,73.3574,73.3747,73.2447,73.3054,34301.0
2021-06-02 15:50:00,84.55,84.7,84.47,84.59,62534.0,73.314,73.4441,73.2447,73.3487,62534.0
2021-06-02 15:55:00,84.59,84.61,84.33,84.38,156936.0,73.3487,73.3661,73.1233,73.1666,156936.0
2021-06-03 09:30:00,83.92,84.25,83.41,83.65,62984.0,72.7678,73.0539,72.3255,72.5336,62984.0
2021-06-03 09:35:00,83.73,83.93,83.64,83.69,13069.0,72.603,72.7764,72.525,72.5683,13069.0
2021-06-03 09:40:00,83.8,84.09,83.48,83.58,21059.0,72.6637,72.9152,72.3862,72.4729,21059.0
2021-06-03 09:45:00,83.52,83.77,83.37,83.59,15726.0,72.4209,72.6377,72.2908,72.4816,15726.0
2021-06-03 09:50:00,83.52,83.94,83.43,83.94,16294.0,72.4209,72.7851,72.3429,72.7851,16294.0
2021-06-03 09:55:00,83.91,84.15,83.88,84.12,10749.0,72.7591,72.9672,72.7331,72.9412,10749.0
2021-06-03 10:00:00,84.08,84.53,84.07,84.53,13494.0,72.9065,73.2967,72.8978,73.2967,13494.0
2021-06-03 10:05:00,84.45,84.58,84.35,84.42,16923.0,73.2273,73.34,73.1406,73.2013,16923.0
2021-06-03 10:10:00,84.44,84.48,84.09,84.15,25818.0,73.2187,73.2533,72.9152,72.9672,25818.0
2021-06-03 10:15:00,84.17,84.18,83.78,83.95,32253.0,72.9845,72.9932,72.6464,72.7938,32253.0
2021-06-03 10:20:00,83.96,84.26,83.96,84.24,16444.0,72.8024,73.0626,72.8024,73.0452,16444.0
2021-06-03 10:25:00,84.26,84.26,83.97,84.11,28787.0,73.0626,73.0626,72.8111,72.9325,28787.0
2021-06-03 10:30:00,84.07,84.51,84.0,84.22,10443.0,72.8978,73.2793,72.8371,73.0279,10443.0
2021-06-03 10:35:00,84.24,84.44,84.15,84.2,17816.0,73.0452,73.2187,72.9672,73.0105,17816.0
2021-06-03 10:40:00,84.21,84.47,84.16,84.45,12166.0,73.0192,73.2447,72.9759,73.2273,12166.0
2021-06-03 10:45:00,84.44,84.83,84.43,84.83,22765.0,73.2187,73.5568,73.21,73.5568,22765.0
2021-06-03 10:50:00,84.83,84.9,84.72,84.89,30384.0,73.5568,73.6175,73.4614,73.6089,30384.0
2021-06-03 10:55:00,84.91,84.95,84.72,84.79,27091.0,73.6262,73.6609,73.4614,73.5221,27091.0
2021-06-03 11:00:00,84.75,84.83,84.53,84.56,40781.0,73.4875,73.5568,73.2967,73.3227,40781.0
2021-06-03 11:05:00,84.54,84.63,84.41,84.46,27263.0,73.3054,73.3834,73.1926,73.236,27263.0
2021-06-03 11:10:00,84.4,84.47,84.3,84.3,16874.0,73.184,73.2447,73.0973,73.0973,16874.0
2021-06-03 11:15:00,84.3,84.37,84.22,84.27,11685.0,73.0973,73.158,73.0279,73.0712,11685.0
2021-06-03 11:20:00,84.26,84.3,84.09,84.1,33611.0,73.0626,73.0973,72.9152,72.9238,33611.0
2021-06-03 11:25:00,84.1,84.1,83.83,83.84,22339.0,72.9238,72.9238,72.6897,72.6984,22339.0
2021-06-03 11:30:00,83.82,83.85,83.55,83.55,26490.0,72.681,72.7071,72.4469,72.4469,26490.0
2021-06-03 11:35:00,83.53,83.87,83.52,83.87,42353.0,72.4296,72.7244,72.4209,72.7244,42353.0
2021-06-03 11:40:00,83.94,84.04,83.92,84.01,39056.0,72.7851,72.8718,72.7678,72.8458,39056.0
2021-06-03 11:45:00,83.98,84.02,83.9,84.0,15675.0,72.8198,72.8545,72.7504,72.8371,15675.0
2021-06-03 11:50:00,83.99,83.99,83.89,83.9,9222.0,72.8285,72.8285,72.7417,72.7504,9222.0
2021-06-03 11:55:00,83.89,84.01,83.84,83.94,12711.0,72.7417,72.8458,72.6984,72.7851,12711.0
2021-06-03 12:00:00,83.92,84.02,83.92,83.97,27836.0,72.7678,72.8545,72.7678,72.8111,27836.0
2021-06-03 12:05:00,83.98,84.09,83.97,84.06,9806.0,72.8198,72.9152,72.8111,72.8892,9806.0
2021-06-03 12:10:00,84.06,84.2,84.05,84.17,10114.0,72.8892,73.0105,72.8805,72.9845,10114.0
2021-06-03 12:15:00,84.17,84.32,84.13,84.29,16082.0,72.9845,73.1146,72.9498,73.0886,16082.0
2021-06-03 12:20:00,84.29,84.32,84.2,84.24,13646.0,73.0886,73.1146,73.0105,73.0452,13646.0
2021-06-03 12:25:00,84.22,84.31,84.19,84.27,14856.0,73.0279,73.1059,73.0019,73.0712,14856.0
2021-06-03 12:30:00,84.29,84.3,84.1,84.11,12343.0,73.0886,73.0973,72.9238,72.9325,12343.0
2021-06-03 12:35:00,84.11,84.21,84.1,84.15,9561.0,72.9325,73.0192,72.9238,72.9672,9561.0
2021-06-03 12:40:00,84.17,84.2,84.1,84.17,7351.0,72.9845,73.0105,72.9238,72.9845,7351.0
2021-06-03 12:45:00,84.16,84.17,84.07,84.13,10463.0,72.9759,72.9845,72.8978,72.9498,10463.0
2021-06-03 12:50:00,84.13,84.23,84.1,84.23,7647.0,72.9498,73.0366,72.9238,73.0366,7647.0
2021-06-03 12:55:00,84.23,84.3,84.21,84.29,17358.0,73.0366,73.0973,73.0192,73.0886,17358.0
2021-06-03 13:00:00,84.28,84.31,84.21,84.28,18537.0,73.0799,73.1059,73.0192,73.0799,18537.0
2021-06-03 13:05:00,84.29,84.29,84.11,84.18,16625.0,73.0886,73.0886,72.9325,72.9932,16625.0
2021-06-03 13:10:00,84.25,84.32,84.22,84.26,9734.0,73.0539,73.1146,73.0279,73.0626,9734.0
2021-06-03 13:15:00,84.25,84.36,84.25,84.33,16387.0,73.0539,73.1493,73.0539,73.1233,16387.0
2021-06-03 13:20:00,84.35,84.52,84.32,84.51,11349.0,73.1406,73.288,73.1146,73.2793,11349.0
2021-06-03 13:25:00,84.55,84.68,84.51,84.65,26080.0,73.314,73.4268,73.2793,73.4007,26080.0
2021-06-03 13:30:00,84.65,84.66,84.55,84.59,11734.0,73.4007,73.4094,73.314,73.3487,11734.0
2021-06-03 13:35:00,84.61,84.61,84.53,84.6,9930.0,73.3661,73.3661,73.2967,73.3574,9930.0
2021-06-03 13:40:00,84.61,84.65,84.44,84.49,16187.0,73.3661,73.4007,73.2187,73.262,16187.0
2021-06-03 13:45:00,84.49,84.58,84.47,84.52,14680.0,73.262,73.34,73.2447,73.288,14680.0
2021-06-03 13:50:00,84.54,84.61,84.54,84.55,10507.0,73.3054,73.3661,73.3054,73.314,10507.0
2021-06-03 13:55:00,84.56,84.65,84.56,84.61,9706.0,73.3227,73.4007,73.3227,73.3661,9706.0
2021-06-03 14:00:00,84.62,84.62,84.49,84.57,10149.0,73.3747,73.3747,73.262,73.3314,10149.0
2021-06-03 14:05:00,84.58,84.68,84.55,84.65,13736.0,73.34,73.4268,73.314,73.4007,13736.0
2021-06-03 14:10:00,84.66,84.74,84.64,84.69,10501.0,73.4094,73.4788,73.3921,73.4354,10501.0
2021-06-03 14:15:00,84.69,84.69,84.42,84.5,19072.0,73.4354,73.4354,73.2013,73.2707,19072.0
2021-06-03 14:20:00,84.5,84.62,84.49,84.57,21749.0,73.2707,73.3747,73.262,73.3314,21749.0
2021-06-03 14:25:00,84.6,84.73,84.58,84.61,14829.0,73.3574,73.4701,73.34,73.3661,14829.0
2021-06-03 14:30:00,84.6,84.66,84.58,84.59,13897.0,73.3574,73.4094,73.34,73.3487,13897.0
2021-06-03 14:35:00,84.59,84.63,84.43,84.43,13967.0,73.3487,73.3834,73.21,73.21,13967.0
2021-06-03 14:40:00,84.48,84.55,84.45,84.52,9944.0,73.2533,73.314,73.2273,73.288,9944.0
2021-06-03 14:45:00,84.52,84.54,84.4,84.45,10123.0,73.288,73.3054,73.184,73.2273,10123.0
2021-06-03 14:50:00,84.43,84.44,84.3,84.33,11901.0,73.21,73.2187,73.0973,73.1233,11901.0
2021-06-03 14:55:00,84.34,84.37,84.17,84.17,9400.0,73.1319,73.158,72.9845,72.9845,9400.0
2021-06-03 15:00:00,84.18,84.18,83.91,83.96,37334.0,72.9932,72.9932,72.7591,72.8024,37334.0
2021-06-03 15:05:00,83.96,83.97,83.89,83.92,11799.0,72.8024,72.8111,72.7417,72.7678,11799.0
2021-06-03 15:10:00,83.89,83.9,83.68,83.69,34860.0,72.7417,72.7504,72.5596,72.5683,34860.0
2021-06-03 15:15:00,83.68,83.9,83.67,83.78,26623.0,72.5596,72.7504,72.551,72.6464,26623.0
2021-06-03 15:20:00,83.73,83.73,83.48,83.52,39232.0,72.603,72.603,72.3862,72.4209,39232.0
2021-06-03 15:25:00,83.51,83.58,83.37,83.49,32712.0,72.4122,72.4729,72.2908,72.3949,32712.0
2021-06-03 15:30:00,83.48,83.67,83.47,83.62,42604.0,72.3862,72.551,72.3776,72.5076,42604.0
2021-06-03 15:35:00,83.63,83.63,83.44,83.44,37741.0,72.5163,72.5163,72.3515,72.3515,37741.0
2021-06-03 15:40:00,83.44,83.53,83.4,83.51,31275.0,72.3515,72.4296,72.3169,72.4122,31275.0
2021-06-03 15:45:00,83.51,83.53,83.3,83.3,57205.0,72.4122,72.4296,72.2301,72.2301,57205.0
2021-06-03 15:50:00,83.31,83.5,83.31,83.32,78458.0,72.2388,72.4036,72.2388,72.2475,78458.0
2021-06-03 15:55:00,83.31,83.4,83.15,83.32,207478.0,72.2388,72.3169,72.1001,72.2475,207478.0
2021-06-04 09:30:00,83.74,84.25,83.49,83.76,79083.0,72.6117,73.0539,72.3949,72.629,79083.0
2021-06-04 09:35:00,83.74,83.82,83.51,83.71,42612.0,72.6117,72.681,72.4122,72.5857,42612.0
2021-06-04 09:40:00,83.72,83.9,83.5,83.9,38364.0,72.5943,72.7504,72.4036,72.7504,38364.0
2021-06-04 09:45:00,83.88,84.26,83.72,83.75,55677.0,72.7331,73.0626,72.5943,72.6203,55677.0
2021-06-04 09:50:00,83.72,83.82,83.39,83.39,52362.0,72.5943,72.681,72.3082,72.3082,52362.0
2021-06-04 09:55:00,83.39,83.4,82.9,82.95,57681.0,72.3082,72.3169,71.8833,71.9267,57681.0
2021-06-04 10:00:00,82.95,82.95,82.56,82.59,41831.0,71.9267,71.9267,71.5885,71.6145,41831.0
2021-06-04 10:05:00,82.59,82.66,82.33,82.57,58672.0,71.6145,71.6752,71.3891,71.5972,58672.0
2021-06-04 10:10:00,82.54,82.61,82.14,82.14,37349.0,71.5711,71.6318,71.2243,71.2243,37349.0
2021-06-04 10:15:00,82.12,82.47,82.01,82.45,38095.0,71.207,71.5104,71.1116,71.4931,38095.0
2021-06-04 10:20:00,82.45,82.68,82.41,82.61,24419.0,71.4931,71.6925,71.4584,71.6318,24419.0
2021-06-04 10:25:00,82.62,82.67,82.27,82.49,30242.0,71.6405,71.6839,71.337,71.5278,30242.0
2021-06-04 10:30:00,82.49,82.77,82.49,82.71,25933.0,71.5278,71.7706,71.5278,71.7186,25933.0
2021-06-04 10:35:00,82.73,82.74,82.58,82.64,19331.0,71.7359,71.7446,71.6058,71.6579,19331.0
2021-06-04 10:40:00,82.63,82.63,82.23,82.25,36036.0,71.6492,71.6492,71.3023,71.3197,36036.0
2021-06-04 10:45:00,82.24,82.6,82.13,82.56,38978.0,71.311,71.6232,71.2156,71.5885,38978.0
2021-06-04 10:50:00,82.57,82.63,82.41,82.42,17387.0,71.5972,71.6492,71.4584,71.4671,17387.0
2021-06-04 10:55:00,82.44,82.54,82.26,82.27,26138.0,71.4844,71.5711,71.3284,71.337,26138.0
2021-06-04 11:00:00,82.27,82.31,82.11,82.15,28381.0,71.337,71.3717,71.1983,71.233,28381.0
2021-06-04 11:05:00,82.15,82.29,82.11,82.24,17545.0,71.233,71.3544,71.1983,71.311,17545.0
2021-06-04 11:10:00,82.21,82.31,82.14,82.23,16857.0,71.285,71.3717,71.2243,71.3023,16857.0
2021-06-04 11:15:00,82.25,82.38,82.1,82.13,64504.0,71.3197,71.4324,71.1896,71.2156,64504.0
2021-06-04 11:20:00,82.13,82.25,82.11,82.21,10324.0,71.2156,71.3197,71.1983,71.285,10324.0
2021-06-04 11:25:00,82.2,82.24,82.13,82.16,18712.0,71.2763,71.311,71.2156,71.2416,18712.0
2021-06-04 11:30:00,82.16,82.17,82.06,82.09,23471.0,71.2416,71.2503,71.1549,71.1809,23471.0
2021-06-04 11:35:00,82.05,82.13,81.96,82.1,41537.0,71.1463,71.2156,71.0682,71.1896,41537.0
2021-06-04 11:40:00,82.1,82.11,81.99,82.06,17806.0,71.1896,71.1983,71.0942,71.1549,17806.0
2021-06-04 11:45:00,82.1,82.12,82.05,82.11,10560.0,71.1896,71.207,71.1463,71.1983,10560.0
2021-06-04 11:50:00,82.1,82.14,81.99,82.03,21939.0,71.1896,71.2243,71.0942,71.1289,21939.0
2021-06-04 11:55:00,82.03,82.03,81.96,82.03,14414.0,71.1289,71.1289,71.0682,71.1289,14414.0
2021-06-04 12:00:00,82.03,82.32,82.02,82.2,24099.0,71.1289,71.3804,71.1202,71.2763,24099.0
2021-06-04 12:05:00,82.17,82.29,82.17,82.23,15928.0,71.2503,71.3544,71.2503,71.3023,15928.0
2021-06-04 12:10:00,82.25,82.36,82.25,82.29,12436.0,71.3197,71.4151,71.3197,71.3544,12436.0
2021-06-04 12:15:00,82.29,82.4,82.28,82.37,14343.0,71.3544,71.4498,71.3457,71.4237,14343.0
2021-06-04 12:20:00,82.36,82.36,82.24,82.32,8320.0,71.4151,71.4151,71.311,71.3804,8320.0
2021-06-04 12:25:00,82.32,82.47,82.31,82.47,7489.0,71.3804,71.5104,71.3717,71.5104,7489.0
2021-06-04 12:30:00,82.45,82.46,82.39,82.45,13863.0,71.4931,71.5018,71.4411,71.4931,13863.0
2021-06-04 12:35:00,82.46,82.5,82.36,82.38,14478.0,71.5018,71.5365,71.4151,71.4324,14478.0
2021-06-04 12:40:00,82.41,82.55,82.41,82.52,6747.0,71.4584,71.5798,71.4584,71.5538,6747.0
2021-06-04 12:45:00,82.53,82.58,82.49,82.53,10748.0,71.5625,71.6058,71.5278,71.5625,10748.0
2021-06-04 12:50:00,82.52,82.63,82.51,82.63,39720.0,71.5538,71.6492,71.5451,71.6492,39720.0
2021-06-04 12:55:00,82.66,82.69,82.58,82.68,11056.0,71.6752,71.7012,71.6058,71.6925,11056.0
2021-06-04 13:00:00,82.69,82.78,82.65,82.78,11975.0,71.7012,71.7793,71.6665,71.7793,11975.0
2021-06-04 13:05:00,82.81,82.9,82.79,82.86,16796.0,71.8053,71.8833,71.7879,71.8486,16796.0
2021-06-04 13:10:00,82.86,82.93,82.8,82.86,15064.0,71.8486,71.9093,71.7966,71.8486,15064.0
2021-06-04 13:15:00,82.88,82.88,82.76,82.87,20323.0,71.866,71.866,71.7619,71.8573,20323.0
2021-06-04 13:20:00,82.87,82.87,82.78,82.81,8534.0,71.8573,71.8573,71.7793,71.8053,8534.0
2021-06-04 13:25:00,82.82,82.88,82.74,82.81,10080.0,71.8139,71.866,71.7446,71.8053,10080.0
2021-06-04 13:30:00,82.79,82.8,82.73,82.78,5035.0,71.7879,71.7966,71.7359,71.7793,5035.0
2021-06-04 13:35:00,82.79,82.92,82.79,82.87,11428.0,71.7879,71.9006,71.7879,71.8573,11428.0
2021-06-04 13:40:00,82.88,82.91,82.85,82.86,8990.0,71.866,71.892,71.8399,71.8486,8990.0
2021-06-04 13:45:00,82.86,82.89,82.74,82.76,17798.0,71.8486,71.8746,71.7446,71.7619,17798.0
2021-06-04 13:50:00,82.76,82.77,82.73,82.74,6533.0,71.7619,71.7706,71.7359,71.7446,6533.0
2021-06-04 13:55:00,82.74,82.79,82.71,82.78,5815.0,71.7446,71.7879,71.7186,71.7793,5815.0
2021-06-04 14:00:00,82.79,82.81,82.62,82.67,12036.0,71.7879,71.8053,71.6405,71.6839,12036.0
2021-06-04 14:05:00,82.67,82.68,82.58,82.64,10676.0,71.6839,71.6925,71.6058,71.6579,10676.0
2021-06-04 14:10:00,82.65,82.74,82.61,82.67,9844.0,71.6665,71.7446,71.6318,71.6839,9844.0
2021-06-04 14:15:00,82.69,82.74,82.64,82.7,9275.0,71.7012,71.7446,71.6579,71.7099,9275.0
2021-06-04 14:20:00,82.69,82.77,82.69,82.77,9559.0,71.7012,71.7706,71.7012,71.7706,9559.0
2021-06-04 14:25:00,82.78,82.86,82.76,82.83,13273.0,71.7793,71.8486,71.7619,71.8226,13273.0
2021-06-04 14:30:00,82.84,82.86,82.79,82.81,10300.0,71.8313,71.8486,71.7879,71.8053,10300.0
2021-06-04 14:35:00,82.83,82.93,82.8,82.93,11894.0,71.8226,71.9093,71.7966,71.9093,11894.0
2021-06-04 14:40:00,82.92,82.95,82.86,82.93,8098.0,71.9006,71.9267,71.8486,71.9093,8098.0
2021-06-04 14:45:00,82.92,83.18,82.91,83.18,24417.0,71.9006,72.1261,71.892,72.1261,24417.0
2021-06-04 14:50:00,83.19,83.25,83.12,83.15,18225.0,72.1348,72.1868,72.0741,72.1001,18225.0
2021-06-04 14:55:00,83.15,83.18,83.1,83.16,11415.0,72.1001,72.1261,72.0567,72.1088,11415.0
2021-06-04 15:00:00,83.16,83.26,83.15,83.25,20832.0,72.1088,72.1955,72.1001,72.1868,20832.0
2021-06-04 15:05:00,83.24,83.3,83.16,83.17,8981.0,72.1781,72.2301,72.1088,72.1174,8981.0
2021-06-04 15:10:00,83.17,83.22,83.11,83.18,30730.0,72.1174,72.1608,72.0654,72.1261,30730.0
2021-06-04 15:15:00,83.17,83.23,83.08,83.23,22033.0,72.1174,72.1695,72.0394,72.1695,22033.0
2021-06-04 15:20:00,83.23,83.28,83.16,83.22,23418.0,72.1695,72.2128,72.1088,72.1608,23418.0
2021-06-04 15:25:00,83.2,83.35,83.19,83.33,29268.0,72.1434,72.2735,72.1348,72.2562,29268.0
2021-06-04 15:30:00,83.33,83.5,83.31,83.44,32293.0,72.2562,72.4036,72.2388,72.3515,32293.0
2021-06-04 15:35:00,83.44,83.57,83.43,83.55,40125.0,72.3515,72.4643,72.3429,72.4469,40125.0
2021-06-04 15:40:00,83.54,83.56,83.45,83.51,25112.0,72.4383,72.4556,72.3602,72.4122,25112.0
2021-06-04 15:45:00,83.51,83.53,83.46,83.47,36605.0,72.4122,72.4296,72.3689,72.3776,36605.0
2021-06-04 15:50:00,83.46,83.53,83.3,83.41,69356.0,72.3689,72.4296,72.2301,72.3255,69356.0
2021-06-04 15:55:00,83.42,83.42,83.2,83.24,113646.0,72.3342,72.3342,72.1434,72.1781,113646.0
2021-06-07 09:30:00,83.15,84.02,83.15,83.53,76274.0,72.1001,72.8545,72.1001,72.4296,76274.0
2021-06-07 09:35:00,83.48,83.62,83.34,83.51,24504.0,72.3862,72.5076,72.2648,72.4122,24504.0
2021-06-07 09:40:00,83.61,83.64,83.23,83.47,24412.0,72.499,72.525,72.1695,72.3776,24412.0
2021-06-07 09:45:00,83.44,83.44,83.01,83.18,20179.0,72.3515,72.3515,71.9787,72.1261,20179.0
2021-06-07 09:50:00,83.11,83.14,82.79,82.92,20775.0,72.0654,72.0914,71.7879,71.9006,20775.0
2021-06-07 09:55:00,82.93,83.2,82.91,83.11,36620.0,71.9093,72.1434,71.892,72.0654,36620.0
2021-06-07 10:00:00,83.08,83.08,82.76,82.78,27093.0,72.0394,72.0394,71.7619,71.7793,27093.0
2021-06-07 10:05:00,82.79,82.93,82.74,82.85,20189.0,71.7879,71.9093,71.7446,71.8399,20189.0
2021-06-07 10:10:00,82.85,82.96,82.66,82.72,41977.0,71.8399,71.9353,71.6752,71.7272,41977.0
2021-06-07 10:15:00,82.71,82.84,82.63,82.75,31315.0,71.7186,71.8313,71.6492,71.7532,31315.0
2021-06-07 10:20:00,82.8,82.84,82.57,82.61,30572.0,71.7966,71.8313,71.5972,71.6318,30572.0
2021-06-07 10:25:00,82.62,82.9,82.52,82.7,46040.0,71.6405,71.8833,71.5538,71.7099,46040.0
2021-06-07 10:30:00,82.73,82.8,82.57,82.64,25373.0,71.7359,71.7966,71.5972,71.6579,25373.0
2021-06-07 10:35:00,82.62,82.89,82.62,82.81,22949.0,71.6405,71.8746,71.6405,71.8053,22949.0
2021-06-07 10:40:00,82.85,82.89,82.77,82.86,14982.0,71.8399,71.8746,71.7706,71.8486,14982.0
2021-06-07 10:45:00,82.88,82.88,82.69,82.7,26535.0,71.866,71.866,71.7012,71.7099,26535.0
2021-06-07 10:50:00,82.72,82.8,82.6,82.61,17175.0,71.7272,71.7966,71.6232,71.6318,17175.0
2021-06-07 10:55:00,82.63,82.79,82.62,82.79,19802.0,71.6492,71.7879,71.6405,71.7879,19802.0
2021-06-07 11:00:00,82.79,82.86,82.67,82.79,16396.0,71.7879,71.8486,71.6839,71.7879,16396.0
2021-06-07 11:05:00,82.77,82.88,82.69,82.75,10915.0,71.7706,71.866,71.7012,71.7532,10915.0
2021-06-07 11:10:00,82.79,82.8,82.72,82.78,6921.0,71.7879,71.7966,71.7272,71.7793,6921.0
2021-06-07 11:15:00,82.81,82.89,82.68,82.68,13716.0,71.8053,71.8746,71.6925,71.6925,13716.0
2021-06-07 11:20:00,82.67,82.72,82.55,82.58,12681.0,71.6839,71.7272,71.5798,71.6058,12681.0
2021-06-07 11:25:00,82.56,82.56,82.42,82.5,48078.0,71.5885,71.5885,71.4671,71.5365,48078.0
2021-06-07 11:30:00,82.5,82.7,82.43,82.65,20370.0,71.5365,71.7099,71.4758,71.6665,20370.0
2021-06-07 11:35:00,82.64,82.64,82.45,82.6,12152.0,71.6579,71.6579,71.4931,71.6232,12152.0
2021-06-07 11:40:00,82.6,82.8,82.6,82.75,16385.0,71.6232,71.7966,71.6232,71.7532,16385.0
2021-06-07 11:45:00,82.78,82.82,82.59,82.61,11075.0,71.7793,71.8139,71.6145,71.6318,11075.0
2021-06-07 11:50:00,82.6,82.63,82.5,82.58,8025.0,71.6232,71.6492,71.5365,71.6058,8025.0
2021-06-07 11:55:00,82.63,82.74,82.62,82.72,10183.0,71.6492,71.7446,71.6405,71.7272,10183.0
2021-06-07 12:00:00,82.7,82.75,82.63,82.74,7956.0,71.7099,71.7532,71.6492,71.7446,7956.0
2021-06-07 12:05:00,82.74,82.85,82.72,82.82,9418.0,71.7446,71.8399,71.7272,71.8139,9418.0
2021-06-07 12:10:00,82.82,82.86,82.77,82.78,12437.0,71.8139,71.8486,71.7706,71.7793,12437.0
2021-06-07 12:15:00,82.78,82.87,82.76,82.82,9003.0,71.7793,71.8573,71.7619,71.8139,9003.0
2021-06-07 12:20:00,82.82,82.89,82.79,82.84,7151.0,71.8139,71.8746,71.7879,71.8313,7151.0
2021-06-07 12:25:00,82.84,82.85,82.73,82.79,12914.0,71.8313,71.8399,71.7359,71.7879,12914.0
2021-06-07 12:30:00,82.8,82.81,82.73,82.73,6342.0,71.7966,71.8053,71.7359,71.7359,6342.0
2021-06-07 12:35:00,82.74,82.82,82.67,82.67,12345.0,71.7446,71.8139,71.6839,71.6839,12345.0
2021-06-07 12:40:00,82.68,82.83,82.68,82.8,16043.0,71.6925,71.8226,71.6925,71.7966,16043.0
2021-06-07 12:45:00,82.8,83.02,82.79,82.92,24759.0,71.7966,71.9874,71.7879,71.9006,24759.0
2021-06-07 12:50:00,82.92,83.07,82.91,83.04,8796.0,71.9006,72.0307,71.892,72.0047,8796.0
2021-06-07 12:55:00,83.04,83.11,83.04,83.05,8106.0,72.0047,72.0654,72.0047,72.0134,8106.0
2021-06-07 13:00:00,83.07,83.08,82.92,82.97,10500.0,72.0307,72.0394,71.9006,71.944,10500.0
2021-06-07 13:05:00,82.96,82.97,82.87,82.92,17877.0,71.9353,71.944,71.8573,71.9006,17877.0
2021-06-07 13:10:00,82.93,82.94,82.73,82.82,19623.0,71.9093,71.918,71.7359,71.8139,19623.0
2021-06-07 13:15:00,82.82,82.82,82.72,82.77,15791.0,71.8139,71.8139,71.7272,71.7706,15791.0
2021-06-07 13:20:00,82.78,82.78,82.68,82.68,15587.0,71.7793,71.7793,71.6925,71.6925,15587.0
2021-06-07 13:25:00,82.68,82.73,82.59,82.62,19146.0,71.6925,71.7359,71.6145,71.6405,19146.0
2021-06-07 13:30:00,82.62,82.79,82.62,82.76,13561.0,71.6405,71.7879,71.6405,71.7619,13561.0
2021-06-07 13:35:00,82.76,83.0,82.76,82.95,50324.0,71.7619,71.97,71.7619,71.9267,50324.0
2021-06-07 13:40:00,82.92,82.98,82.76,82.85,16759.0,71.9006,71.9527,71.7619,71.8399,16759.0
2021-06-07 13:45:00,82.87,82.96,82.81,82.87,10687.0,71.8573,71.9353,71.8053,71.8573,10687.0
2021-06-07 13:50:00,82.86,83.0,82.85,82.98,5986.0,71.8486,71.97,71.8399,71.9527,5986.0
2021-06-07 13:55:00,82.97,82.97,82.86,82.91,13576.0,71.944,71.944,71.8486,71.892,13576.0
2021-06-07 14:00:00,82.91,83.0,82.88,82.93,11981.0,71.892,71.97,71.866,71.9093,11981.0
2021-06-07 14:05:00,82.93,82.97,82.89,82.93,8412.0,71.9093,71.944,71.8746,71.9093,8412.0
2021-06-07 14:10:00,82.93,83.16,82.93,83.11,18050.0,71.9093,72.1088,71.9093,72.0654,18050.0
2021-06-07 14:15:00,83.12,83.15,83.02,83.03,13714.0,72.0741,72.1001,71.9874,71.996,13714.0
2021-06-07 14:20:00,83.02,83.07,82.89,82.99,15783.0,71.9874,72.0307,71.8746,71.9613,15783.0
2021-06-07 14:25:00,82.96,83.09,82.95,83.07,11943.0,71.9353,72.0481,71.9267,72.0307,11943.0
2021-06-07 14:30:00,83.06,83.1,83.03,83.04,8641.0,72.022,72.0567,71.996,72.0047,8641.0
2021-06-07 14:35:00,83.03,83.19,83.02,83.19,15814.0,71.996,72.1348,71.9874,72.1348,15814.0
2021-06-07 14:40:00,83.19,83.19,83.1,83.12,9697.0,72.1348,72.1348,72.0567,72.0741,9697.0
2021-06-07 14:45:00,83.12,83.14,83.07,83.1,11017.0,72.0741,72.0914,72.0307,72.0567,11017.0
2021-06-07 14:50:00,83.09,83.1,83.04,83.08,6799.0,72.0481,72.0567,72.0047,72.0394,6799.0
2021-06-07 14:55:00,83.09,83.11,82.84,82.89,15821.0,72.0481,72.0654,71.8313,71.8746,15821.0
2021-06-07 15:00:00,82.88,82.9,82.8,82.83,9518.0,71.866,71.8833,71.7966,71.8226,9518.0
2021-06-07 15:05:00,82.84,82.88,82.79,82.86,8688.0,71.8313,71.866,71.7879,71.8486,8688.0
2021-06-07 15:10:00,82.85,82.86,82.72,82.79,11638.0,71.8399,71.8486,71.7272,71.7879,11638.0
2021-06-07 15:15:00,82.8,82.9,82.79,82.9,10758.0,71.7966,71.8833,71.7879,71.8833,10758.0
2021-06-07 15:20:00,82.89,82.89,82.78,82.78,15466.0,71.8746,71.8746,71.7793,71.7793,15466.0
2021-06-07 15:25:00,82.78,82.84,82.77,82.8,11390.0,71.7793,71.8313,71.7706,71.7966,11390.0
2021-06-07 15:30:00,82.79,82.9,82.72,82.72,28913.0,71.7879,71.8833,71.7272,71.7272,28913.0
2021-06-07 15:35:00,82.73,82.77,82.63,82.67,26663.0,71.7359,71.7706,71.6492,71.6839,26663.0
2021-06-07 15:40:00,82.66,82.76,82.59,82.7,35622.0,71.6752,71.7619,71.6145,71.7099,35622.0
2021-06-07 15:45:00,82.7,82.7,82.61,82.64,36227.0,71.7099,71.7099,71.6318,71.6579,36227.0
2021-06-07 15:50:00,82.65,82.73,82.55,82.63,68568.0,71.6665,71.7359,71.5798,71.6492,68568.0
2021-06-07 15:55:00,82.63,82.72,82.51,82.7,109868.0,71.6492,71.7272,71.5451,71.7099,109868.0
2021-06-08 09:30:00,82.82,82.82,81.72,81.98,97531.0,71.8139,71.8139,70.8601,71.0856,97531.0
2021-06-08 09:35:00,81.98,82.02,81.01,81.01,68364.0,71.0856,71.1202,70.2445,70.2445,68364.0
2021-06-08 09:40:00,81.01,81.52,80.87,81.42,54978.0,70.2445,70.6867,70.1231,70.6,54978.0
2021-06-08 09:45:00,81.45,81.58,81.25,81.28,28879.0,70.626,70.7387,70.4526,70.4786,28879.0
2021-06-08 09:50:00,81.29,81.29,81.06,81.16,55803.0,70.4873,70.4873,70.2878,70.3745,55803.0
2021-06-08 09:55:00,81.17,81.52,80.98,81.48,87657.0,70.3832,70.6867,70.2185,70.652,87657.0
2021-06-08 10:00:00,81.48,82.11,81.48,82.0,32326.0,70.652,71.1983,70.652,71.1029,32326.0
2021-06-08 10:05:00,82.04,82.23,81.94,82.23,42895.0,71.1376,71.3023,71.0509,71.3023,42895.0
2021-06-08 10:10:00,82.23,82.66,82.23,82.56,33631.0,71.3023,71.6752,71.3023,71.5885,33631.0
2021-06-08 10:15:00,82.56,82.83,82.54,82.83,37797.0,71.5885,71.8226,71.5711,71.8226,37797.0
2021-06-08 10:20:00,82.83,82.93,82.76,82.92,23742.0,71.8226,71.9093,71.7619,71.9006,23742.0
2021-06-08 10:25:00,82.93,83.31,82.87,83.26,53751.0,71.9093,72.2388,71.8573,72.1955,53751.0
2021-06-08 10:30:00,83.23,83.4,83.23,83.31,34093.0,72.1695,72.3169,72.1695,72.2388,34093.0
2021-06-08 10:35:00,83.33,83.47,83.15,83.34,35681.0,72.2562,72.3776,72.1001,72.2648,35681.0
2021-06-08 10:40:00,83.34,83.43,83.16,83.36,20995.0,72.2648,72.3429,72.1088,72.2822,20995.0
2021-06-08 10:45:00,83.36,83.51,83.3,83.3,18098.0,72.2822,72.4122,72.2301,72.2301,18098.0
2021-06-08 10:50:00,83.31,83.46,83.28,83.37,12880.0,72.2388,72.3689,72.2128,72.2908,12880.0
2021-06-08 10:55:00,83.42,83.52,83.3,83.47,18226.0,72.3342,72.4209,72.2301,72.3776,18226.0
2021-06-08 11:00:00,83.45,83.47,83.21,83.43,15022.0,72.3602,72.3776,72.1521,72.3429,15022.0
2021-06-08 11:05:00,83.46,83.46,83.31,83.33,20174.0,72.3689,72.3689,72.2388,72.2562,20174.0
2021-06-08 11:10:00,83.33,83.33,82.87,82.87,24590.0,72.2562,72.2562,71.8573,71.8573,24590.0
2021-06-08 11:15:00,82.87,83.02,82.84,82.88,21861.0,71.8573,71.9874,71.8313,71.866,21861.0
2021-06-08 11:20:00,82.85,82.97,82.54,82.54,23559.0,71.8399,71.944,71.5711,71.5711,23559.0
2021-06-08 11:25:00,82.55,82.83,82.48,82.83,29069.0,71.5798,71.8226,71.5191,71.8226,29069.0
2021-06-08 11:30:00,82.83,82.88,82.69,82.88,12257.0,71.8226,71.866,71.7012,71.866,12257.0
2021-06-08 11:35:00,82.84,83.0,82.83,82.99,16140.0,71.8313,71.97,71.8226,71.9613,16140.0
2021-06-08 11:40:00,82.98,83.04,82.91,83.03,16836.0,71.9527,72.0047,71.892,71.996,16836.0
2021-06-08 11:45:00,83.02,83.24,83.02,83.17,7187.0,71.9874,72.1781,71.9874,72.1174,7187.0
2021-06-08 11:50:00,83.19,83.26,83.12,83.15,7392.0,72.1348,72.1955,72.0741,72.1001,7392.0
2021-06-08 11:55:00,83.15,83.23,83.08,83.17,7326.0,72.1001,72.1695,72.0394,72.1174,7326.0
2021-06-08 12:00:00,83.17,83.28,83.11,83.18,13707.0,72.1174,72.2128,72.0654,72.1261,13707.0
2021-06-08 12:05:00,83.19,83.37,83.19,83.31,9784.0,72.1348,72.2908,72.1348,72.2388,9784.0
2021-06-08 12:10:00,83.29,83.45,83.17,83.39,17044.0,72.2215,72.3602,72.1174,72.3082,17044.0
2021-06-08 12:15:00,83.39,83.4,83.24,83.34,10962.0,72.3082,72.3169,72.1781,72.2648,10962.0
2021-06-08 12:20:00,83.36,83.43,83.29,83.29,9999.0,72.2822,72.3429,72.2215,72.2215,9999.0
2021-06-08 12:25:00,83.27,83.39,83.24,83.39,6848.0,72.2041,72.3082,72.1781,72.3082,6848.0
2021-06-08 12:30:00,83.4,83.4,83.29,83.36,8752.0,72.3169,72.3169,72.2215,72.2822,8752.0
2021-06-08 12:35:00,83.38,83.39,83.26,83.28,4806.0,72.2995,72.3082,72.1955,72.2128,4806.0
2021-06-08 12:40:00,83.28,83.36,83.28,83.31,11421.0,72.2128,72.2822,72.2128,72.2388,11421.0
2021-06-08 12:45:00,83.29,83.3,83.16,83.26,7233.0,72.2215,72.2301,72.1088,72.1955,7233.0
2021-06-08 12:50:00,83.24,83.26,83.16,83.19,7911.0,72.1781,72.1955,72.1088,72.1348,7911.0
2021-06-08 12:55:00,83.21,83.26,83.15,83.26,4774.0,72.1521,72.1955,72.1001,72.1955,4774.0
2021-06-08 13:00:00,83.24,83.27,83.13,83.15,12112.0,72.1781,72.2041,72.0827,72.1001,12112.0
2021-06-08 13:05:00,83.15,83.21,83.14,83.2,13182.0,72.1001,72.1521,72.0914,72.1434,13182.0
2021-06-08 13:10:00,83.21,83.22,83.12,83.13,16727.0,72.1521,72.1608,72.0741,72.0827,16727.0
2021-06-08 13:15:00,83.14,83.18,83.09,83.13,9023.0,72.0914,72.1261,72.0481,72.0827,9023.0
2021-06-08 13:20:00,83.16,83.18,83.11,83.12,8521.0,72.1088,72.1261,72.0654,72.0741,8521.0
2021-06-08 13:25:00,83.13,83.17,83.08,83.1,13675.0,72.0827,72.1174,72.0394,72.0567,13675.0
2021-06-08 13:30:00,83.1,83.2,83.01,83.01,10587.0,72.0567,72.1434,71.9787,71.9787,10587.0
2021-06-08 13:35:00,83.02,83.06,82.96,83.05,6459.0,71.9874,72.022,71.9353,72.0134,6459.0
2021-06-08 13:40:00,83.03,83.18,83.02,83.14,9297.0,71.996,72.1261,71.9874,72.0914,9297.0
2021-06-08 13:45:00,83.13,83.15,83.0,83.0,24044.0,72.0827,72.1001,71.97,71.97,24044.0
2021-06-08 13:50:00,83.0,83.0,82.84,82.98,9323.0,71.97,71.97,71.8313,71.9527,9323.0
2021-06-08 13:55:00,83.01,83.04,82.91,82.93,6693.0,71.9787,72.0047,71.892,71.9093,6693.0
2021-06-08 14:00:00,82.95,82.99,82.9,82.9,7743.0,71.9267,71.9613,71.8833,71.8833,7743.0
2021-06-08 14:05:00,82.91,82.96,82.88,82.94,9180.0,71.892,71.9353,71.866,71.918,9180.0
2021-06-08 14:10:00,82.94,83.01,82.92,82.96,16165.0,71.918,71.9787,71.9006,71.9353,16165.0
2021-06-08 14:15:00,82.96,82.98,82.9,82.94,10934.0,71.9353,71.9527,71.8833,71.918,10934.0
2021-06-08 14:20:00,82.96,83.02,82.88,83.0,21322.0,71.9353,71.9874,71.866,71.97,21322.0
2021-06-08 14:25:00,83.02,83.09,82.97,83.09,20108.0,71.9874,72.0481,71.944,72.0481,20108.0
2021-06-08 14:30:00,83.09,83.14,83.06,83.07,8019.0,72.0481,72.0914,72.022,72.0307,8019.0
2021-06-08 14:35:00,83.08,83.15,83.04,83.05,12753.0,72.0394,72.1001,72.0047,72.0134,12753.0
2021-06-08 14:40:00,83.05,83.08,83.03,83.05,6815.0,72.0134,72.0394,71.996,72.0134,6815.0
2021-06-08 14:45:00,83.04,83.08,82.91,82.99,19702.0,72.0047,72.0394,71.892,71.9613,19702.0
2021-06-08 14:50:00,82.98,83.05,82.95,82.97,25706.0,71.9527,72.0134,71.9267,71.944,25706.0
2021-06-08 14:55:00,82.98,83.05,82.97,83.0,28635.0,71.9527,72.0134,71.944,71.97,28635.0
2021-06-08 15:00:00,82.99,83.18,82.97,83.14,43922.0,71.9613,72.1261,71.944,72.0914,43922.0
2021-06-08 15:05:00,83.13,83.2,83.08,83.18,19534.0,72.0827,72.1434,72.0394,72.1261,19534.0
2021-06-08 15:10:00,83.18,83.23,83.1,83.15,29887.0,72.1261,72.1695,72.0567,72.1001,29887.0
2021-06-08 15:15:00,83.16,83.22,83.15,83.21,21231.0,72.1088,72.1608,72.1001,72.1521,21231.0
2021-06-08 15:20:00,83.21,83.3,83.19,83.26,16289.0,72.1521,72.2301,72.1348,72.1955,16289.0
2021-06-08 15:25:00,83.26,83.26,83.04,83.05,38894.0,72.1955,72.1955,72.0047,72.0134,38894.0
2021-06-08 15:30:00,83.01,83.23,83.01,83.21,55171.0,71.9787,72.1695,71.9787,72.1521,55171.0
2021-06-08 15:35:00,83.21,83.41,83.11,83.39,65742.0,72.1521,72.3255,72.0654,72.3082,65742.0
2021-06-08 15:40:00,83.4,83.4,83.19,83.22,50461.0,72.3169,72.3169,72.1348,72.1608,50461.0
2021-06-08 15:45:00,83.22,83.23,82.95,82.97,38241.0,72.1608,72.1695,71.9267,71.944,38241.0
2021-06-08 15:50:00,82.98,83.23,82.96,83.23,87664.0,71.9527,72.1695,71.9353,72.1695,87664.0
2021-06-08 15:55:00,83.23,83.29,82.96,83.26,190172.0,72.1695,72.2215,71.9353,72.1955,190172.0
2021-06-09 09:30:00,83.61,84.14,83.35,83.42,73427.0,72.499,72.9585,72.2735,72.3342,73427.0
2021-06-09 09:35:00,83.47,83.7,83.26,83.26,20193.0,72.3776,72.577,72.1955,72.1955,20193.0
2021-06-09 09:40:00,83.26,83.26,82.94,83.11,24066.0,72.1955,72.1955,71.918,72.0654,24066.0
2021-06-09 09:45:00,83.15,83.63,83.14,83.28,21285.0,72.1001,72.5163,72.0914,72.2128,21285.0
2021-06-09 09:50:00,83.23,83.43,83.09,83.36,21154.0,72.1695,72.3429,72.0481,72.2822,21154.0
2021-06-09 09:55:00,83.34,83.49,83.2,83.2,10005.0,72.2648,72.3949,72.1434,72.1434,10005.0
2021-06-09 10:00:00,83.18,83.58,83.18,83.39,16594.0,72.1261,72.4729,72.1261,72.3082,16594.0
2021-06-09 10:05:00,83.42,83.63,83.36,83.57,19257.0,72.3342,72.5163,72.2822,72.4643,19257.0
2021-06-09 10:10:00,83.57,83.59,83.35,83.46,14577.0,72.4643,72.4816,72.2735,72.3689,14577.0
2021-06-09 10:15:00,83.45,83.46,83.14,83.26,13435.0,72.3602,72.3689,72.0914,72.1955,13435.0
2021-06-09 10:20:00,83.27,83.53,83.25,83.26,31226.0,72.2041,72.4296,72.1868,72.1955,31226.0
2021-06-09 10:25:00,83.25,83.47,83.23,83.38,31846.0,72.1868,72.3776,72.1695,72.2995,31846.0
2021-06-09 10:30:00,83.4,83.48,82.73,82.81,67935.0,72.3169,72.3862,71.7359,71.8053,67935.0
2021-06-09 10:35:00,82.8,82.83,82.37,82.39,108496.0,71.7966,71.8226,71.4237,71.4411,108496.0
2021-06-09 10:40:00,82.39,82.4,82.08,82.25,75963.0,71.4411,71.4498,71.1723,71.3197,75963.0
2021-06-09 10:45:00,82.25,82.76,82.24,82.7,48270.0,71.3197,71.7619,71.311,71.7099,48270.0
2021-06-09 10:50:00,82.66,82.88,82.62,82.83,14355.0,71.6752,71.866,71.6405,71.8226,14355.0
2021-06-09 10:55:00,82.81,82.94,82.6,82.6,13656.0,71.8053,71.918,71.6232,71.6232,13656.0
2021-06-09 11:00:00,82.57,82.75,82.51,82.75,14669.0,71.5972,71.7532,71.5451,71.7532,14669.0
2021-06-09 11:05:00,82.78,82.78,82.56,82.62,11367.0,71.7793,71.7793,71.5885,71.6405,11367.0
2021-06-09 11:10:00,82.63,82.79,82.54,82.54,14760.0,71.6492,71.7879,71.5711,71.5711,14760.0
2021-06-09 11:15:00,82.53,82.7,82.52,82.66,16167.0,71.5625,71.7099,71.5538,71.6752,16167.0
2021-06-09 11:20:00,82.7,82.71,82.52,82.55,19554.0,71.7099,71.7186,71.5538,71.5798,19554.0
2021-06-09 11:25:00,82.55,82.72,82.48,82.65,24518.0,71.5798,71.7272,71.5191,71.6665,24518.0
2021-06-09 11:30:00,82.67,82.68,82.52,82.56,29053.0,71.6839,71.6925,71.5538,71.5885,29053.0
2021-06-09 11:35:00,82.61,82.61,82.5,82.52,11599.0,71.6318,71.6318,71.5365,71.5538,11599.0
2021-06-09 11:40:00,82.52,82.54,82.4,82.52,34211.0,71.5538,71.5711,71.4498,71.5538,34211.0
2021-06-09 11:45:00,82.56,82.93,82.56,82.92,28509.0,71.5885,71.9093,71.5885,71.9006,28509.0
2021-06-09 11:50:00,82.94,82.99,82.76,82.86,46055.0,71.918,71.9613,71.7619,71.8486,46055.0
2021-06-09 11:55:00,82.86,82.96,82.79,82.82,53653.0,71.8486,71.9353,71.7879,71.8139,53653.0
2021-06-09 12:00:00,82.85,83.01,82.85,83.0,21483.0,71.8399,71.9787,71.8399,71.97,21483.0
2021-06-09 12:05:00,83.02,83.02,82.87,82.93,13257.0,71.9874,71.9874,71.8573,71.9093,13257.0
2021-06-09 12:10:00,82.96,83.1,82.91,83.06,16189.0,71.9353,72.0567,71.892,72.022,16189.0
2021-06-09 12:15:00,83.07,83.08,82.98,83.08,12740.0,72.0307,72.0394,71.9527,72.0394,12740.0
2021-06-09 12:20:00,83.09,83.33,83.09,83.33,15826.0,72.0481,72.2562,72.0481,72.2562,15826.0
2021-06-09 12:25:00,83.32,83.36,83.2,83.22,13766.0,72.2475,72.2822,72.1434,72.1608,13766.0
2021-06-09 12:30:00,83.23,83.26,83.13,83.17,21255.0,72.1695,72.1955,72.0827,72.1174,21255.0
2021-06-09 12:35:00,83.16,83.35,83.1,83.35,20349.0,72.1088,72.2735,72.0567,72.2735,20349.0
2021-06-09 12:40:00,83.36,83.41,83.25,83.29,16697.0,72.2822,72.3255,72.1868,72.2215,16697.0
2021-06-09 12:45:00,83.26,83.39,83.17,83.39,28253.0,72.1955,72.3082,72.1174,72.3082,28253.0
2021-06-09 12:50:00,83.39,83.46,83.36,83.39,8791.0,72.3082,72.3689,72.2822,72.3082,8791.0
2021-06-09 12:55:00,83.39,83.61,83.39,83.54,26616.0,72.3082,72.499,72.3082,72.4383,26616.0
2021-06-09 13:00:00,83.54,83.74,83.52,83.66,20843.0,72.4383,72.6117,72.4209,72.5423,20843.0
2021-06-09 13:05:00,83.66,83.74,83.57,83.59,9211.0,72.5423,72.6117,72.4643,72.4816,9211.0
2021-06-09 13:10:00,83.59,83.61,83.52,83.52,12099.0,72.4816,72.499,72.4209,72.4209,12099.0
2021-06-09 13:15:00,83.53,83.6,83.47,83.49,15246.0,72.4296,72.4903,72.3776,72.3949,15246.0
2021-06-09 13:20:00,83.51,83.6,83.41,83.46,11165.0,72.4122,72.4903,72.3255,72.3689,11165.0
2021-06-09 13:25:00,83.42,83.48,83.36,83.42,18206.0,72.3342,72.3862,72.2822,72.3342,18206.0
2021-06-09 13:30:00,83.42,83.45,83.22,83.26,14186.0,72.3342,72.3602,72.1608,72.1955,14186.0
2021-06-09 13:35:00,83.26,83.44,83.25,83.38,24317.0,72.1955,72.3515,72.1868,72.2995,24317.0
2021-06-09 13:40:00,83.36,83.36,83.16,83.19,9522.0,72.2822,72.2822,72.1088,72.1348,9522.0
2021-06-09 13:45:00,83.18,83.25,83.17,83.21,10808.0,72.1261,72.1868,72.1174,72.1521,10808.0
2021-06-09 13:50:00,83.2,83.25,83.17,83.19,11091.0,72.1434,72.1868,72.1174,72.1348,11091.0
2021-06-09 13:55:00,83.19,83.42,83.19,83.33,22935.0,72.1348,72.3342,72.1348,72.2562,22935.0
2021-06-09 14:00:00,83.34,83.36,83.22,83.26,8933.0,72.2648,72.2822,72.1608,72.1955,8933.0
2021-06-09 14:05:00,83.25,83.25,83.03,83.11,21245.0,72.1868,72.1868,71.996,72.0654,21245.0
2021-06-09 14:10:00,83.13,83.33,83.13,83.25,32129.0,72.0827,72.2562,72.0827,72.1868,32129.0
2021-06-09 14:15:00,83.25,83.29,83.15,83.19,12302.0,72.1868,72.2215,72.1001,72.1348,12302.0
2021-06-09 14:20:00,83.15,83.18,83.12,83.16,34733.0,72.1001,72.1261,72.0741,72.1088,34733.0
2021-06-09 14:25:00,83.16,83.3,83.16,83.25,8549.0,72.1088,72.2301,72.1088,72.1868,8549.0
2021-06-09 14:30:00,83.25,83.25,83.09,83.15,14025.0,72.1868,72.1868,72.0481,72.1001,14025.0
2021-06-09 14:35:00,83.13,83.24,83.13,83.2,12690.0,72.0827,72.1781,72.0827,72.1434,12690.0
2021-06-09 14:40:00,83.19,83.31,83.18,83.2,11369.0,72.1348,72.2388,72.1261,72.1434,11369.0
2021-06-09 14:45:00,83.21,83.28,83.11,83.11,23769.0,72.1521,72.2128,72.0654,72.0654,23769.0
2021-06-09 14:50:00,83.11,83.15,83.07,83.11,25698.0,72.0654,72.1001,72.0307,72.0654,25698.0
2021-06-09 14:55:00,83.1,83.13,83.0,83.0,17370.0,72.0567,72.0827,71.97,71.97,17370.0
2021-06-09 15:00:00,83.0,83.04,82.93,82.97,23615.0,71.97,72.0047,71.9093,71.944,23615.0
2021-06-09 15:05:00,82.96,82.96,82.73,82.75,29826.0,71.9353,71.9353,71.7359,71.7532,29826.0
2021-06-09 15:10:00,82.76,82.89,82.71,82.71,19425.0,71.7619,71.8746,71.7186,71.7186,19425.0
2021-06-09 15:15:00,82.72,82.73,82.6,82.6,30860.0,71.7272,71.7359,71.6232,71.6232,30860.0
2021-06-09 15:20:00,82.6,82.63,82.47,82.5,37317.0,71.6232,71.6492,71.5104,71.5365,37317.0
2021-06-09 15:25:00,82.49,82.53,82.27,82.29,57953.0,71.5278,71.5625,71.337,71.3544,57953.0
2021-06-09 15:30:00,82.29,82.31,82.17,82.26,59941.0,71.3544,71.3717,71.2503,71.3284,59941.0
2021-06-09 15:35:00,82.26,82.26,82.12,82.14,56328.0,71.3284,71.3284,71.207,71.2243,56328.0
2021-06-09 15:40:00,82.12,82.15,81.94,82.01,64791.0,71.207,71.233,71.0509,71.1116,64791.0
2021-06-09 15:45:00,81.98,82.23,81.98,82.09,60763.0,71.0856,71.3023,71.0856,71.1809,60763.0
2021-06-09 15:50:00,82.08,82.14,81.97,81.97,60460.0,71.1723,71.2243,71.0769,71.0769,60460.0
2021-06-09 15:55:00,81.98,82.13,81.9,81.94,144019.0,71.0856,71.2156,71.0162,71.0509,144019.0
2021-06-10 09:30:00,83.42,83.95,83.17,83.31,66719.0,72.3342,72.7938,72.1174,72.2388,66719.0
2021-06-10 09:35:00,83.22,84.06,83.18,83.72,92661.0,72.1608,72.8892,72.1261,72.5943,92661.0
2021-06-10 09:40:00,83.74,84.2,83.74,83.92,43878.0,72.6117,73.0105,72.6117,72.7678,43878.0
2021-06-10 09:45:00,83.89,83.94,83.28,83.41,28191.0,72.7417,72.7851,72.2128,72.3255,28191.0
2021-06-10 09:50:00,83.48,83.6,83.33,83.35,20363.0,72.3862,72.4903,72.2562,72.2735,20363.0
2021-06-10 09:55:00,83.3,83.59,83.23,83.42,31133.0,72.2301,72.4816,72.1695,72.3342,31133.0
2021-06-10 10:00:00,83.41,83.46,82.95,83.05,23443.0,72.3255,72.3689,71.9267,72.0134,23443.0
2021-06-10 10:05:00,83.04,83.36,83.04,83.16,22785.0,72.0047,72.2822,72.0047,72.1088,22785.0
2021-06-10 10:10:00,83.18,83.29,83.09,83.23,14122.0,72.1261,72.2215,72.0481,72.1695,14122.0
2021-06-10 10:15:00,83.22,83.3,82.89,83.03,26746.0,72.1608,72.2301,71.8746,71.996,26746.0
2021-06-10 10:20:00,83.06,83.07,82.87,82.87,13338.0,72.022,72.0307,71.8573,71.8573,13338.0
2021-06-10 10:25:00,82.84,83.02,82.83,82.93,29576.0,71.8313,71.9874,71.8226,71.9093,29576.0
2021-06-10 10:30:00,82.92,82.94,82.74,82.75,16553.0,71.9006,71.918,71.7446,71.7532,16553.0
2021-06-10 10:35:00,82.78,82.89,82.45,82.66,59259.0,71.7793,71.8746,71.4931,71.6752,59259.0
2021-06-10 10:40:00,82.62,82.77,82.42,82.44,38303.0,71.6405,71.7706,71.4671,71.4844,38303.0
2021-06-10 10:45:00,82.42,82.53,82.31,82.33,22379.0,71.4671,71.5625,71.3717,71.3891,22379.0
2021-06-10 10:50:00,82.33,82.46,82.15,82.15,17224.0,71.3891,71.5018,71.233,71.233,17224.0
2021-06-10 10:55:00,82.13,82.4,81.9,82.31,53399.0,71.2156,71.4498,71.0162,71.3717,53399.0
2021-06-10 11:00:00,82.3,82.6,82.28,82.46,26665.0,71.363,71.6232,71.3457,71.5018,26665.0
2021-06-10 11:05:00,82.45,82.58,82.3,82.56,32402.0,71.4931,71.6058,71.363,71.5885,32402.0
2021-06-10 11:10:00,82.55,82.57,82.36,82.36,9765.0,71.5798,71.5972,71.4151,71.4151,9765.0
2021-06-10 11:15:00,82.36,82.52,82.35,82.48,13324.0,71.4151,71.5538,71.4064,71.5191,13324.0
2021-06-10 11:20:00,82.46,82.55,82.41,82.42,10296.0,71.5018,71.5798,71.4584,71.4671,10296.0
2021-06-10 11:25:00,82.41,82.46,82.27,82.31,24798.0,71.4584,71.5018,71.337,71.3717,24798.0
2021-06-10 11:30:00,82.37,82.43,82.3,82.31,36296.0,71.4237,71.4758,71.363,71.3717,36296.0
2021-06-10 11:35:00,82.3,82.42,82.28,82.42,10042.0,71.363,71.4671,71.3457,71.4671,10042.0
2021-06-10 11:40:00,82.42,82.46,82.27,82.29,13361.0,71.4671,71.5018,71.337,71.3544,13361.0
2021-06-10 11:45:00,82.35,82.47,82.25,82.3,14314.0,71.4064,71.5104,71.3197,71.363,14314.0
2021-06-10 11:50:00,82.33,82.44,82.26,82.34,19978.0,71.3891,71.4844,71.3284,71.3977,19978.0
2021-06-10 11:55:00,82.35,82.35,82.23,82.3,9861.0,71.4064,71.4064,71.3023,71.363,9861.0
2021-06-10 12:00:00,82.31,82.31,82.15,82.15,19362.0,71.3717,71.3717,71.233,71.233,19362.0
2021-06-10 12:05:00,82.13,82.2,81.35,81.52,58232.0,71.2156,71.2763,70.5393,70.6867,58232.0
2021-06-10 12:10:00,81.48,81.61,81.28,81.48,71665.0,70.652,70.7647,70.4786,70.652,71665.0
2021-06-10 12:15:00,81.48,81.98,81.46,81.84,75470.0,70.652,71.0856,70.6347,70.9642,75470.0
2021-06-10 12:20:00,81.84,81.97,81.64,81.97,15374.0,70.9642,71.0769,70.7907,71.0769,15374.0
2021-06-10 12:25:00,81.95,82.27,81.95,82.24,19893.0,71.0596,71.337,71.0596,71.311,19893.0
2021-06-10 12:30:00,82.24,82.35,82.13,82.28,12495.0,71.311,71.4064,71.2156,71.3457,12495.0
2021-06-10 12:35:00,82.32,82.55,82.22,82.5,32357.0,71.3804,71.5798,71.2937,71.5365,32357.0
2021-06-10 12:40:00,82.5,82.51,82.34,82.36,13076.0,71.5365,71.5451,71.3977,71.4151,13076.0
2021-06-10 12:45:00,82.3,82.38,82.29,82.33,7591.0,71.363,71.4324,71.3544,71.3891,7591.0
2021-06-10 12:50:00,82.3,82.36,82.21,82.3,4924.0,71.363,71.4151,71.285,71.363,4924.0
2021-06-10 12:55:00,82.29,82.33,82.15,82.33,11071.0,71.3544,71.3891,71.233,71.3891,11071.0
2021-06-10 13:00:00,82.31,82.33,82.24,82.28,11552.0,71.3717,71.3891,71.311,71.3457,11552.0
2021-06-10 13:05:00,82.27,82.38,82.25,82.32,11826.0,71.337,71.4324,71.3197,71.3804,11826.0
2021-06-10 13:10:00,82.35,82.37,82.29,82.3,8865.0,71.4064,71.4237,71.3544,71.363,8865.0
2021-06-10 13:15:00,82.29,82.32,82.18,82.27,7320.0,71.3544,71.3804,71.259,71.337,7320.0
2021-06-10 13:20:00,82.28,82.33,82.2,82.24,11253.0,71.3457,71.3891,71.2763,71.311,11253.0
2021-06-10 13:25:00,82.29,82.29,82.22,82.24,6615.0,71.3544,71.3544,71.2937,71.311,6615.0
2021-06-10 13:30:00,82.25,82.3,82.11,82.23,21291.0,71.3197,71.363,71.1983,71.3023,21291.0
2021-06-10 13:35:00,82.2,82.22,82.11,82.11,7084.0,71.2763,71.2937,71.1983,71.1983,7084.0
2021-06-10 13:40:00,82.1,82.13,82.04,82.11,8823.0,71.1896,71.2156,71.1376,71.1983,8823.0
2021-06-10 13:45:00,82.1,82.24,82.1,82.23,6172.0,71.1896,71.311,71.1896,71.3023,6172.0
2021-06-10 13:50:00,82.25,82.37,82.2,82.37,4371.0,71.3197,71.4237,71.2763,71.4237,4371.0
2021-06-10 13:55:00,82.37,82.39,82.24,82.27,6727.0,71.4237,71.4411,71.311,71.337,6727.0
2021-06-10 14:00:00,82.27,82.28,82.19,82.2,7654.0,71.337,71.3457,71.2677,71.2763,7654.0
2021-06-10 14:05:00,82.2,82.28,82.16,82.27,6491.0,71.2763,71.3457,71.2416,71.337,6491.0
2021-06-10 14:10:00,82.25,82.29,82.17,82.24,7994.0,71.3197,71.3544,71.2503,71.311,7994.0
2021-06-10 14:15:00,82.28,82.3,82.16,82.22,14120.0,71.3457,71.363,71.2416,71.2937,14120.0
2021-06-10 14:20:00,82.23,82.3,82.18,82.25,9756.0,71.3023,71.363,71.259,71.3197,9756.0
2021-06-10 14:25:00,82.24,82.28,82.12,82.17,6500.0,71.311,71.3457,71.207,71.2503,6500.0
2021-06-10 14:30:00,82.2,82.2,82.1,82.14,7946.0,71.2763,71.2763,71.1896,71.2243,7946.0
2021-06-10 14:35:00,82.13,82.19,82.06,82.19,9807.0,71.2156,71.2677,71.1549,71.2677,9807.0
2021-06-10 14:40:00,82.22,82.22,82.13,82.16,7353.0,71.2937,71.2937,71.2156,71.2416,7353.0
2021-06-10 14:45:00,82.17,82.18,82.09,82.18,7790.0,71.2503,71.259,71.1809,71.259,7790.0
2021-06-10 14:50:00,82.18,82.22,82.15,82.18,8633.0,71.259,71.2937,71.233,71.259,8633.0
2021-06-10 14:55:00,82.17,82.25,82.14,82.18,9702.0,71.2503,71.3197,71.2243,71.259,9702.0
2021-06-10 15:00:00,82.18,82.23,82.11,82.17,11661.0,71.259,71.3023,71.1983,71.2503,11661.0
2021-06-10 15:05:00,82.18,82.23,82.12,82.15,9951.0,71.259,71.3023,71.207,71.233,9951.0
2021-06-10 15:10:00,82.17,82.17,82.08,82.12,11262.0,71.2503,71.2503,71.1723,71.207,11262.0
2021-06-10 15:15:00,82.13,82.19,82.1,82.11,10489.0,71.2156,71.2677,71.1896,71.1983,10489.0
2021-06-10 15:20:00,82.1,82.13,82.07,82.1,9179.0,71.1896,71.2156,71.1636,71.1896,9179.0
2021-06-10 15:25:00,82.09,82.12,82.06,82.1,16456.0,71.1809,71.207,71.1549,71.1896,16456.0
2021-06-10 15:30:00,82.09,82.2,82.07,82.17,17286.0,71.1809,71.2763,71.1636,71.2503,17286.0
2021-06-10 15:35:00,82.16,82.23,82.09,82.16,21778.0,71.2416,71.3023,71.1809,71.2416,21778.0
2021-06-10 15:40:00,82.16,82.2,82.12,82.19,24701.0,71.2416,71.2763,71.207,71.2677,24701.0
2021-06-10 15:45:00,82.19,82.19,82.08,82.09,28417.0,71.2677,71.2677,71.1723,71.1809,28417.0
2021-06-10 15:50:00,82.11,82.27,82.07,82.08,58015.0,71.1983,71.337,71.1636,71.1723,58015.0
2021-06-10 15:55:00,82.08,82.11,81.88,81.94,137012.0,71.1723,71.1983,70.9989,71.0509,137012.0
2021-06-11 09:30:00,82.54,82.75,82.32,82.75,74556.0,71.5711,71.7532,71.3804,71.7532,74556.0
2021-06-11 09:35:00,82.76,82.85,82.43,82.7,47172.0,71.7619,71.8399,71.4758,71.7099,47172.0
2021-06-11 09:40:00,82.74,82.86,82.64,82.79,26474.0,71.7446,71.8486,71.6579,71.7879,26474.0
2021-06-11 09:45:00,82.79,82.83,82.17,82.17,25822.0,71.7879,71.8226,71.2503,71.2503,25822.0
2021-06-11 09:50:00,82.1,82.29,82.08,82.27,17513.0,71.1896,71.3544,71.1723,71.337,17513.0
2021-06-11 09:55:00,82.26,82.26,82.03,82.1,17849.0,71.3284,71.3284,71.1289,71.1896,17849.0
2021-06-11 10:00:00,82.11,82.17,82.0,82.09,8151.0,71.1983,71.2503,71.1029,71.1809,8151.0
2021-06-11 10:05:00,82.11,82.12,81.82,81.82,11358.0,71.1983,71.207,70.9468,70.9468,11358.0
2021-06-11 10:10:00,81.8,81.85,81.52,81.62,22305.0,70.9295,70.9728,70.6867,70.7734,22305.0
2021-06-11 10:15:00,81.62,81.78,81.61,81.69,15186.0,70.7734,70.9121,70.7647,70.8341,15186.0
2021-06-11 10:20:00,81.66,81.71,81.4,81.61,29796.0,70.8081,70.8514,70.5826,70.7647,29796.0
2021-06-11 10:25:00,81.64,81.65,81.52,81.52,9863.0,70.7907,70.7994,70.6867,70.6867,9863.0
2021-06-11 10:30:00,81.56,81.76,81.52,81.68,23327.0,70.7214,70.8948,70.6867,70.8254,23327.0
2021-06-11 10:35:00,81.7,81.9,81.66,81.75,14720.0,70.8428,71.0162,70.8081,70.8861,14720.0
2021-06-11 10:40:00,81.8,81.99,81.71,81.93,14600.0,70.9295,71.0942,70.8514,71.0422,14600.0
2021-06-11 10:45:00,81.93,82.0,81.61,81.66,31239.0,71.0422,71.1029,70.7647,70.8081,31239.0
2021-06-11 10:50:00,81.63,81.88,81.63,81.86,8020.0,70.7821,70.9989,70.7821,70.9815,8020.0
2021-06-11 10:55:00,81.84,81.89,81.7,81.7,21717.0,70.9642,71.0075,70.8428,70.8428,21717.0
2021-06-11 11:00:00,81.7,81.74,81.62,81.68,16765.0,70.8428,70.8775,70.7734,70.8254,16765.0
2021-06-11 11:05:00,81.63,81.67,81.45,81.64,17234.0,70.7821,70.8168,70.626,70.7907,17234.0
2021-06-11 11:10:00,81.63,81.63,81.4,81.49,30807.0,70.7821,70.7821,70.5826,70.6607,30807.0
2021-06-11 11:15:00,81.52,81.54,81.36,81.39,49469.0,70.6867,70.704,70.548,70.574,49469.0
2021-06-11 11:20:00,81.39,81.71,81.34,81.7,16387.0,70.574,70.8514,70.5306,70.8428,16387.0
2021-06-11 11:25:00,81.69,81.79,81.65,81.79,18055.0,70.8341,70.9208,70.7994,70.9208,18055.0
2021-06-11 11:30:00,81.81,81.95,81.76,81.87,22009.0,70.9382,71.0596,70.8948,70.9902,22009.0
2021-06-11 11:35:00,81.84,81.93,81.81,81.89,18665.0,70.9642,71.0422,70.9382,71.0075,18665.0
2021-06-11 11:40:00,81.87,81.94,81.82,81.89,11511.0,70.9902,71.0509,70.9468,71.0075,11511.0
2021-06-11 11:45:00,81.91,81.94,81.85,81.9,4543.0,71.0249,71.0509,70.9728,71.0162,4543.0
2021-06-11 11:50:00,81.85,81.88,81.81,81.84,10871.0,70.9728,70.9989,70.9382,70.9642,10871.0
2021-06-11 11:55:00,81.86,81.89,81.75,81.76,6974.0,70.9815,71.0075,70.8861,70.8948,6974.0
2021-06-11 12:00:00,81.77,81.87,81.77,81.84,5996.0,70.9035,70.9902,70.9035,70.9642,5996.0
2021-06-11 12:05:00,81.88,81.93,81.8,81.8,7277.0,70.9989,71.0422,70.9295,70.9295,7277.0
2021-06-11 12:10:00,81.82,81.83,81.71,81.8,15726.0,70.9468,70.9555,70.8514,70.9295,15726.0
2021-06-11 12:15:00,81.8,81.84,81.73,81.81,3879.0,70.9295,70.9642,70.8688,70.9382,3879.0
2021-06-11 12:20:00,81.81,81.82,81.75,81.76,4466.0,70.9382,70.9468,70.8861,70.8948,4466.0
2021-06-11 12:25:00,81.79,81.8,81.72,81.77,4681.0,70.9208,70.9295,70.8601,70.9035,4681.0
2021-06-11 12:30:00,81.77,81.82,81.74,81.78,9695.0,70.9035,70.9468,70.8775,70.9121,9695.0
2021-06-11 12:35:00,81.77,81.8,81.75,81.77,9743.0,70.9035,70.9295,70.8861,70.9035,9743.0
2021-06-11 12:40:00,81.76,81.78,81.71,81.75,9455.0,70.8948,70.9121,70.8514,70.8861,9455.0
2021-06-11 12:45:00,81.76,81.83,81.76,81.78,9200.0,70.8948,70.9555,70.8948,70.9121,9200.0
2021-06-11 12:50:00,81.81,81.92,81.81,81.87,8322.0,70.9382,71.0335,70.9382,70.9902,8322.0
2021-06-11 12:55:00,81.87,81.92,81.8,81.8,11537.0,70.9902,71.0335,70.9295,70.9295,11537.0
2021-06-11 13:00:00,81.85,81.87,81.79,81.86,8805.0,70.9728,70.9902,70.9208,70.9815,8805.0
2021-06-11 13:05:00,81.9,81.96,81.85,81.9,15615.0,71.0162,71.0682,70.9728,71.0162,15615.0
2021-06-11 13:10:00,81.9,81.94,81.88,81.91,8289.0,71.0162,71.0509,70.9989,71.0249,8289.0
2021-06-11 13:15:00,81.91,81.99,81.89,81.89,9339.0,71.0249,71.0942,71.0075,71.0075,9339.0
2021-06-11 13:20:00,81.89,81.97,81.86,81.9,8127.0,71.0075,71.0769,70.9815,71.0162,8127.0
2021-06-11 13:25:00,81.89,81.9,81.82,81.83,8674.0,71.0075,71.0162,70.9468,70.9555,8674.0
2021-06-11 13:30:00,81.83,81.96,81.81,81.93,9276.0,70.9555,71.0682,70.9382,71.0422,9276.0
2021-06-11 13:35:00,81.91,81.91,81.83,81.85,9476.0,71.0249,71.0249,70.9555,70.9728,9476.0
2021-06-11 13:40:00,81.86,81.87,81.82,81.87,5500.0,70.9815,70.9902,70.9468,70.9902,5500.0
2021-06-11 13:45:00,81.87,81.88,81.8,81.82,11196.0,70.9902,70.9989,70.9295,70.9468,11196.0
2021-06-11 13:50:00,81.81,81.86,81.73,81.78,10007.0,70.9382,70.9815,70.8688,70.9121,10007.0
2021-06-11 13:55:00,81.76,81.8,81.71,81.72,4517.0,70.8948,70.9295,70.8514,70.8601,4517.0
2021-06-11 14:00:00,81.73,81.82,81.73,81.77,11484.0,70.8688,70.9468,70.8688,70.9035,11484.0
2021-06-11 14:05:00,81.78,81.84,81.74,81.76,10417.0,70.9121,70.9642,70.8775,70.8948,10417.0
2021-06-11 14:10:00,81.77,81.82,81.7,81.73,4842.0,70.9035,70.9468,70.8428,70.8688,4842.0
2021-06-11 14:15:00,81.72,81.76,81.68,81.7,5164.0,70.8601,70.8948,70.8254,70.8428,5164.0
2021-06-11 14:20:00,81.68,81.71,81.48,81.49,21336.0,70.8254,70.8514,70.652,70.6607,21336.0
2021-06-11 14:25:00,81.48,81.59,81.47,81.59,22775.0,70.652,70.7474,70.6433,70.7474,22775.0
2021-06-11 14:30:00,81.59,81.6,81.5,81.58,5984.0,70.7474,70.7561,70.6694,70.7387,5984.0
2021-06-11 14:35:00,81.59,81.66,81.58,81.66,8780.0,70.7474,70.8081,70.7387,70.8081,8780.0
2021-06-11 14:40:00,81.66,81.67,81.6,81.63,11001.0,70.8081,70.8168,70.7561,70.7821,11001.0
2021-06-11 14:45:00,81.63,81.7,81.61,81.7,10847.0,70.7821,70.8428,70.7647,70.8428,10847.0
2021-06-11 14:50:00,81.71,81.71,81.6,81.64,11577.0,70.8514,70.8514,70.7561,70.7907,11577.0
2021-06-11 14:55:00,81.65,81.72,81.64,81.69,8810.0,70.7994,70.8601,70.7907,70.8341,8810.0
2021-06-11 15:00:00,81.7,81.74,81.7,81.72,9590.0,70.8428,70.8775,70.8428,70.8601,9590.0
2021-06-11 15:05:00,81.72,81.81,81.71,81.81,7534.0,70.8601,70.9382,70.8514,70.9382,7534.0
2021-06-11 15:10:00,81.8,81.83,81.75,81.76,14900.0,70.9295,70.9555,70.8861,70.8948,14900.0
2021-06-11 15:15:00,81.77,81.82,81.74,81.74,10997.0,70.9035,70.9468,70.8775,70.8775,10997.0
2021-06-11 15:20:00,81.73,81.73,81.63,81.63,9035.0,70.8688,70.8688,70.7821,70.7821,9035.0
2021-06-11 15:25:00,81.64,81.64,81.53,81.54,10477.0,70.7907,70.7907,70.6954,70.704,10477.0
2021-06-11 15:30:00,81.54,81.64,81.54,81.59,22338.0,70.704,70.7907,70.704,70.7474,22338.0
2021-06-11 15:35:00,81.59,81.6,81.44,81.44,31766.0,70.7474,70.7561,70.6173,70.6173,31766.0
2021-06-11 15:40:00,81.43,81.47,81.33,81.33,48836.0,70.6087,70.6433,70.5219,70.5219,48836.0
2021-06-11 15:45:00,81.34,81.38,81.3,81.38,47186.0,70.5306,70.5653,70.4959,70.5653,47186.0
2021-06-11 15:50:00,81.37,81.42,81.24,81.31,61661.0,70.5566,70.6,70.4439,70.5046,61661.0
2021-06-11 15:55:00,81.31,81.37,81.24,81.29,121739.0,70.5046,70.5566,70.4439,70.4873,121739.0
2021-06-14 09:30:00,81.66,82.65,81.59,82.55,85156.0,70.8081,71.6665,70.7474,71.5798,85156.0
2021-06-14 09:35:00,82.53,82.59,82.13,82.26,26950.0,71.5625,71.6145,71.2156,71.3284,26950.0
2021-06-14 09:40:00,82.26,82.43,82.23,82.43,18246.0,71.3284,71.4758,71.3023,71.4758,18246.0
2021-06-14 09:45:00,82.43,82.63,82.31,82.39,29074.0,71.4758,71.6492,71.3717,71.4411,29074.0
2021-06-14 09:50:00,82.37,82.39,82.15,82.15,60740.0,71.4237,71.4411,71.233,71.233,60740.0
2021-06-14 09:55:00,82.12,82.2,82.04,82.16,32550.0,71.207,71.2763,71.1376,71.2416,32550.0
2021-06-14 10:00:00,82.15,82.2,82.0,82.18,26392.0,71.233,71.2763,71.1029,71.259,26392.0
2021-06-14 10:05:00,82.14,82.25,81.97,82.03,27513.0,71.2243,71.3197,71.0769,71.1289,27513.0
2021-06-14 10:10:00,82.03,82.24,81.93,82.24,17042.0,71.1289,71.311,71.0422,71.311,17042.0
2021-06-14 10:15:00,82.23,82.51,82.23,82.38,37075.0,71.3023,71.5451,71.3023,71.4324,37075.0
2021-06-14 10:20:00,82.36,82.47,82.32,82.43,13155.0,71.4151,71.5104,71.3804,71.4758,13155.0
2021-06-14 10:25:00,82.4,82.46,82.31,82.35,32142.0,71.4498,71.5018,71.3717,71.4064,32142.0
2021-06-14 10:30:00,82.38,82.66,82.36,82.44,28210.0,71.4324,71.6752,71.4151,71.4844,28210.0
2021-06-14 10:35:00,82.44,82.46,82.31,82.38,15696.0,71.4844,71.5018,71.3717,71.4324,15696.0
2021-06-14 10:40:00,82.36,82.36,82.22,82.29,17052.0,71.4151,71.4151,71.2937,71.3544,17052.0
2021-06-14 10:45:00,82.3,82.39,82.17,82.24,8410.0,71.363,71.4411,71.2503,71.311,8410.0
2021-06-14 10:50:00,82.23,82.38,82.23,82.28,12166.0,71.3023,71.4324,71.3023,71.3457,12166.0
2021-06-14 10:55:00,82.31,82.37,82.15,82.15,7215.0,71.3717,71.4237,71.233,71.233,7215.0
2021-06-14 11:00:00,82.16,82.19,82.08,82.16,13028.0,71.2416,71.2677,71.1723,71.2416,13028.0
2021-06-14 11:05:00,82.16,82.23,82.08,82.21,9795.0,71.2416,71.3023,71.1723,71.285,9795.0
2021-06-14 11:10:00,82.2,82.23,82.08,82.1,10406.0,71.2763,71.3023,71.1723,71.1896,10406.0
2021-06-14 11:15:00,82.08,82.14,82.04,82.14,13502.0,71.1723,71.2243,71.1376,71.2243,13502.0
2021-06-14 11:20:00,82.14,82.14,81.99,82.06,11813.0,71.2243,71.2243,71.0942,71.1549,11813.0
2021-06-14 11:25:00,82.08,82.08,81.97,82.06,10008.0,71.1723,71.1723,71.0769,71.1549,10008.0
2021-06-14 11:30:00,82.04,82.07,81.8,81.81,8763.0,71.1376,71.1636,70.9295,70.9382,8763.0
2021-06-14 11:35:00,81.82,81.83,81.64,81.67,17268.0,70.9468,70.9555,70.7907,70.8168,17268.0
2021-06-14 11:40:00,81.69,81.76,81.66,81.75,23316.0,70.8341,70.8948,70.8081,70.8861,23316.0
2021-06-14 11:45:00,81.76,81.83,81.72,81.78,13484.0,70.8948,70.9555,70.8601,70.9121,13484.0
2021-06-14 11:50:00,81.76,81.83,81.75,81.81,12997.0,70.8948,70.9555,70.8861,70.9382,12997.0
2021-06-14 11:55:00,81.82,81.84,81.76,81.79,12287.0,70.9468,70.9642,70.8948,70.9208,12287.0
2021-06-14 12:00:00,81.82,81.88,81.81,81.84,10560.0,70.9468,70.9989,70.9382,70.9642,10560.0
2021-06-14 12:05:00,81.84,81.87,81.77,81.8,12970.0,70.9642,70.9902,70.9035,70.9295,12970.0
2021-06-14 12:10:00,81.81,81.86,81.79,81.84,53296.0,70.9382,70.9815,70.9208,70.9642,53296.0
2021-06-14 12:15:00,81.85,81.97,81.83,81.93,9914.0,70.9728,71.0769,70.9555,71.0422,9914.0
2021-06-14 12:20:00,81.91,81.91,81.76,81.77,6525.0,71.0249,71.0249,70.8948,70.9035,6525.0
2021-06-14 12:25:00,81.76,81.8,81.74,81.77,15723.0,70.8948,70.9295,70.8775,70.9035,15723.0
2021-06-14 12:30:00,81.78,81.8,81.69,81.71,55657.0,70.9121,70.9295,70.8341,70.8514,55657.0
2021-06-14 12:35:00,81.7,81.77,81.6,81.64,23402.0,70.8428,70.9035,70.7561,70.7907,23402.0
2021-06-14 12:40:00,81.63,81.67,81.56,81.59,22907.0,70.7821,70.8168,70.7214,70.7474,22907.0
2021-06-14 12:45:00,81.59,81.63,81.53,81.54,22170.0,70.7474,70.7821,70.6954,70.704,22170.0
2021-06-14 12:50:00,81.56,81.72,81.54,81.65,20209.0,70.7214,70.8601,70.704,70.7994,20209.0
2021-06-14 12:55:00,81.63,81.77,81.62,81.67,32026.0,70.7821,70.9035,70.7734,70.8168,32026.0
2021-06-14 13:00:00,81.66,81.71,81.59,81.69,17378.0,70.8081,70.8514,70.7474,70.8341,17378.0
2021-06-14 13:05:00,81.68,81.69,81.62,81.63,12074.0,70.8254,70.8341,70.7734,70.7821,12074.0
2021-06-14 13:10:00,81.63,81.69,81.57,81.69,9724.0,70.7821,70.8341,70.73,70.8341,9724.0
2021-06-14 13:15:00,81.71,81.84,81.66,81.72,15527.0,70.8514,70.9642,70.8081,70.8601,15527.0
2021-06-14 13:20:00,81.72,81.86,81.72,81.84,21304.0,70.8601,70.9815,70.8601,70.9642,21304.0
2021-06-14 13:25:00,81.84,81.85,81.77,81.84,17948.0,70.9642,70.9728,70.9035,70.9642,17948.0
2021-06-14 13:30:00,81.84,81.87,81.79,81.84,11726.0,70.9642,70.9902,70.9208,70.9642,11726.0
2021-06-14 13:35:00,81.83,81.86,81.74,81.75,11439.0,70.9555,70.9815,70.8775,70.8861,11439.0
2021-06-14 13:40:00,81.75,81.76,81.66,81.71,12389.0,70.8861,70.8948,70.8081,70.8514,12389.0
2021-06-14 13:45:00,81.7,81.73,81.62,81.64,12398.0,70.8428,70.8688,70.7734,70.7907,12398.0
2021-06-14 13:50:00,81.66,81.67,81.57,81.62,12361.0,70.8081,70.8168,70.73,70.7734,12361.0
2021-06-14 13:55:00,81.59,81.61,81.49,81.5,13373.0,70.7474,70.7647,70.6607,70.6694,13373.0
2021-06-14 14:00:00,81.5,81.53,81.39,81.41,17767.0,70.6694,70.6954,70.574,70.5913,17767.0
2021-06-14 14:05:00,81.42,81.52,81.37,81.49,13129.0,70.6,70.6867,70.5566,70.6607,13129.0
2021-06-14 14:10:00,81.5,81.56,81.5,81.54,6861.0,70.6694,70.7214,70.6694,70.704,6861.0
2021-06-14 14:15:00,81.53,81.56,81.37,81.4,27799.0,70.6954,70.7214,70.5566,70.5826,27799.0
2021-06-14 14:20:00,81.4,81.45,81.34,81.44,13980.0,70.5826,70.626,70.5306,70.6173,13980.0
2021-06-14 14:25:00,81.44,81.44,81.32,81.33,21546.0,70.6173,70.6173,70.5133,70.5219,21546.0
2021-06-14 14:30:00,81.33,81.49,81.33,81.47,21332.0,70.5219,70.6607,70.5219,70.6433,21332.0
2021-06-14 14:35:00,81.47,81.48,81.33,81.43,27706.0,70.6433,70.652,70.5219,70.6087,27706.0
2021-06-14 14:40:00,81.43,81.6,81.43,81.59,18255.0,70.6087,70.7561,70.6087,70.7474,18255.0
2021-06-14 14:45:00,81.6,81.6,81.48,81.53,21365.0,70.7561,70.7561,70.652,70.6954,21365.0
2021-06-14 14:50:00,81.52,81.54,81.33,81.33,37929.0,70.6867,70.704,70.5219,70.5219,37929.0
2021-06-14 14:55:00,81.33,81.38,81.27,81.38,75480.0,70.5219,70.5653,70.4699,70.5653,75480.0
2021-06-14 15:00:00,81.37,81.37,81.3,81.31,31728.0,70.5566,70.5566,70.4959,70.5046,31728.0
2021-06-14 15:05:00,81.31,81.36,81.27,81.29,48875.0,70.5046,70.548,70.4699,70.4873,48875.0
2021-06-14 15:10:00,81.29,81.3,81.23,81.29,43993.0,70.4873,70.4959,70.4352,70.4873,43993.0
2021-06-14 15:15:00,81.29,81.4,81.26,81.4,27878.0,70.4873,70.5826,70.4612,70.5826,27878.0
2021-06-14 15:20:00,81.39,81.56,81.38,81.49,27127.0,70.574,70.7214,70.5653,70.6607,27127.0
2021-06-14 15:25:00,81.5,81.5,81.4,81.42,19114.0,70.6694,70.6694,70.5826,70.6,19114.0
2021-06-14 15:30:00,81.44,81.62,81.43,81.55,41682.0,70.6173,70.7734,70.6087,70.7127,41682.0
2021-06-14 15:35:00,81.55,81.69,81.5,81.69,47384.0,70.7127,70.8341,70.6694,70.8341,47384.0
2021-06-14 15:40:00,81.69,81.74,81.62,81.65,44748.0,70.8341,70.8775,70.7734,70.7994,44748.0
2021-06-14 15:45:00,81.65,81.74,81.56,81.71,48366.0,70.7994,70.8775,70.7214,70.8514,48366.0
2021-06-14 15:50:00,81.73,81.81,81.69,81.76,96158.0,70.8688,70.9382,70.8341,70.8948,96158.0
2021-06-14 15:55:00,81.76,81.95,81.71,81.95,163630.0,70.8948,71.0596,70.8514,71.0596,163630.0
2021-06-15 09:30:00,82.61,83.25,82.42,83.16,107214.0,71.6318,72.1868,71.4671,72.1088,107214.0
2021-06-15 09:35:00,83.14,83.47,83.11,83.44,79412.0,72.0914,72.3776,72.0654,72.3515,79412.0
2021-06-15 09:40:00,83.43,83.62,83.35,83.38,50617.0,72.3429,72.5076,72.2735,72.2995,50617.0
2021-06-15 09:45:00,83.4,83.41,82.97,83.26,33420.0,72.3169,72.3255,71.944,72.1955,33420.0
2021-06-15 09:50:00,83.22,83.24,82.83,83.08,28713.0,72.1608,72.1781,71.8226,72.0394,28713.0
2021-06-15 09:55:00,83.09,83.51,83.09,83.45,29794.0,72.0481,72.4122,72.0481,72.3602,29794.0
2021-06-15 10:00:00,83.47,83.62,83.36,83.58,33254.0,72.3776,72.5076,72.2822,72.4729,33254.0
2021-06-15 10:05:00,83.59,83.77,83.55,83.69,39496.0,72.4816,72.6377,72.4469,72.5683,39496.0
2021-06-15 10:10:00,83.66,83.69,83.07,83.13,41237.0,72.5423,72.5683,72.0307,72.0827,41237.0
2021-06-15 10:15:00,83.11,83.28,83.04,83.26,28016.0,72.0654,72.2128,72.0047,72.1955,28016.0
2021-06-15 10:20:00,83.23,83.3,83.12,83.23,23668.0,72.1695,72.2301,72.0741,72.1695,23668.0
2021-06-15 10:25:00,83.18,83.18,82.52,82.61,45834.0,72.1261,72.1261,71.5538,71.6318,45834.0
2021-06-15 10:30:00,82.66,82.69,82.3,82.37,49527.0,71.6752,71.7012,71.363,71.4237,49527.0
2021-06-15 10:35:00,82.34,82.6,82.24,82.6,33383.0,71.3977,71.6232,71.311,71.6232,33383.0
2021-06-15 10:40:00,82.57,82.66,82.49,82.6,13493.0,71.5972,71.6752,71.5278,71.6232,13493.0
2021-06-15 10:45:00,82.57,82.59,82.43,82.52,14622.0,71.5972,71.6145,71.4758,71.5538,14622.0
2021-06-15 10:50:00,82.54,82.54,82.35,82.43,25793.0,71.5711,71.5711,71.4064,71.4758,25793.0
2021-06-15 10:55:00,82.42,82.52,82.25,82.28,15483.0,71.4671,71.5538,71.3197,71.3457,15483.0
2021-06-15 11:00:00,82.24,82.31,82.11,82.22,16121.0,71.311,71.3717,71.1983,71.2937,16121.0
2021-06-15 11:05:00,82.2,82.46,82.17,82.45,15387.0,71.2763,71.5018,71.2503,71.4931,15387.0
2021-06-15 11:10:00,82.41,82.43,82.27,82.29,7802.0,71.4584,71.4758,71.337,71.3544,7802.0
2021-06-15 11:15:00,82.32,82.5,82.28,82.47,8755.0,71.3804,71.5365,71.3457,71.5104,8755.0
2021-06-15 11:20:00,82.48,82.48,82.32,82.37,6234.0,71.5191,71.5191,71.3804,71.4237,6234.0
2021-06-15 11:25:00,82.32,82.35,82.21,82.29,15878.0,71.3804,71.4064,71.285,71.3544,15878.0
2021-06-15 11:30:00,82.27,82.29,82.02,82.14,13008.0,71.337,71.3544,71.1202,71.2243,13008.0
2021-06-15 11:35:00,82.13,82.15,81.85,81.85,23072.0,71.2156,71.233,70.9728,70.9728,23072.0
2021-06-15 11:40:00,81.86,81.87,81.61,81.63,50703.0,70.9815,70.9902,70.7647,70.7821,50703.0
2021-06-15 11:45:00,81.64,81.74,81.58,81.65,27749.0,70.7907,70.8775,70.7387,70.7994,27749.0
2021-06-15 11:50:00,81.65,81.68,81.56,81.65,23149.0,70.7994,70.8254,70.7214,70.7994,23149.0
2021-06-15 11:55:00,81.7,81.73,81.58,81.59,6516.0,70.8428,70.8688,70.7387,70.7474,6516.0
2021-06-15 12:00:00,81.59,81.64,81.55,81.6,6501.0,70.7474,70.7907,70.7127,70.7561,6501.0
2021-06-15 12:05:00,81.62,81.72,81.58,81.67,7305.0,70.7734,70.8601,70.7387,70.8168,7305.0
2021-06-15 12:10:00,81.66,81.83,81.65,81.81,11320.0,70.8081,70.9555,70.7994,70.9382,11320.0
2021-06-15 12:15:00,81.83,81.86,81.73,81.75,11269.0,70.9555,70.9815,70.8688,70.8861,11269.0
2021-06-15 12:20:00,81.73,81.92,81.69,81.89,14758.0,70.8688,71.0335,70.8341,71.0075,14758.0
2021-06-15 12:25:00,81.9,82.01,81.85,81.86,15441.0,71.0162,71.1116,70.9728,70.9815,15441.0
2021-06-15 12:30:00,81.86,82.08,81.86,81.94,28743.0,70.9815,71.1723,70.9815,71.0509,28743.0
2021-06-15 12:35:00,81.98,82.02,81.88,81.93,13270.0,71.0856,71.1202,70.9989,71.0422,13270.0
2021-06-15 12:40:00,81.92,81.95,81.86,81.91,9496.0,71.0335,71.0596,70.9815,71.0249,9496.0
2021-06-15 12:45:00,81.91,82.0,81.83,81.93,9094.0,71.0249,71.1029,70.9555,71.0422,9094.0
2021-06-15 12:50:00,81.94,81.98,81.89,81.92,19563.0,71.0509,71.0856,71.0075,71.0335,19563.0
2021-06-15 12:55:00,81.91,81.97,81.8,81.81,8415.0,71.0249,71.0769,70.9295,70.9382,8415.0
2021-06-15 13:00:00,81.82,81.94,81.8,81.93,13670.0,70.9468,71.0509,70.9295,71.0422,13670.0
2021-06-15 13:05:00,81.94,81.99,81.89,81.91,10010.0,71.0509,71.0942,71.0075,71.0249,10010.0
2021-06-15 13:10:00,81.91,81.95,81.84,81.93,12071.0,71.0249,71.0596,70.9642,71.0422,12071.0
2021-06-15 13:15:00,81.91,81.94,81.82,81.87,8246.0,71.0249,71.0509,70.9468,70.9902,8246.0
2021-06-15 13:20:00,81.87,81.97,81.82,81.85,16708.0,70.9902,71.0769,70.9468,70.9728,16708.0
2021-06-15 13:25:00,81.83,81.84,81.79,81.83,8570.0,70.9555,70.9642,70.9208,70.9555,8570.0
2021-06-15 13:30:00,81.82,81.86,81.76,81.85,9507.0,70.9468,70.9815,70.8948,70.9728,9507.0
2021-06-15 13:35:00,81.85,81.89,81.81,81.83,9984.0,70.9728,71.0075,70.9382,70.9555,9984.0
2021-06-15 13:40:00,81.83,81.94,81.83,81.87,29134.0,70.9555,71.0509,70.9555,70.9902,29134.0
2021-06-15 13:45:00,81.88,81.93,81.66,81.67,25207.0,70.9989,71.0422,70.8081,70.8168,25207.0
2021-06-15 13:50:00,81.68,81.72,81.59,81.59,18680.0,70.8254,70.8601,70.7474,70.7474,18680.0
2021-06-15 13:55:00,81.59,81.7,81.57,81.67,7988.0,70.7474,70.8428,70.73,70.8168,7988.0
2021-06-15 14:00:00,81.64,81.76,81.63,81.66,18067.0,70.7907,70.8948,70.7821,70.8081,18067.0
2021-06-15 14:05:00,81.65,81.71,81.64,81.67,8556.0,70.7994,70.8514,70.7907,70.8168,8556.0
2021-06-15 14:10:00,81.67,81.77,81.63,81.77,9092.0,70.8168,70.9035,70.7821,70.9035,9092.0
2021-06-15 14:15:00,81.74,81.88,81.74,81.85,16566.0,70.8775,70.9989,70.8775,70.9728,16566.0
2021-06-15 14:20:00,81.84,81.85,81.75,81.8,13395.0,70.9642,70.9728,70.8861,70.9295,13395.0
2021-06-15 14:25:00,81.79,81.96,81.75,81.92,19065.0,70.9208,71.0682,70.8861,71.0335,19065.0
2021-06-15 14:30:00,81.94,81.95,81.84,81.92,26685.0,71.0509,71.0596,70.9642,71.0335,26685.0
2021-06-15 14:35:00,81.92,81.93,81.85,81.87,7822.0,71.0335,71.0422,70.9728,70.9902,7822.0
2021-06-15 14:40:00,81.88,81.93,81.81,81.85,12837.0,70.9989,71.0422,70.9382,70.9728,12837.0
2021-06-15 14:45:00,81.85,81.97,81.84,81.94,12944.0,70.9728,71.0769,70.9642,71.0509,12944.0
2021-06-15 14:50:00,81.94,82.0,81.93,81.99,19795.0,71.0509,71.1029,71.0422,71.0942,19795.0
2021-06-15 14:55:00,81.99,82.2,81.99,82.16,25297.0,71.0942,71.2763,71.0942,71.2416,25297.0
2021-06-15 15:00:00,82.17,82.24,82.13,82.13,23993.0,71.2503,71.311,71.2156,71.2156,23993.0
2021-06-15 15:05:00,82.13,82.19,82.03,82.07,14720.0,71.2156,71.2677,71.1289,71.1636,14720.0
2021-06-15 15:10:00,82.08,82.14,82.04,82.06,11505.0,71.1723,71.2243,71.1376,71.1549,11505.0
2021-06-15 15:15:00,82.04,82.18,82.04,82.17,10188.0,71.1376,71.259,71.1376,71.2503,10188.0
2021-06-15 15:20:00,82.17,82.19,82.07,82.13,27005.0,71.2503,71.2677,71.1636,71.2156,27005.0
2021-06-15 15:25:00,82.13,82.14,81.97,82.02,34298.0,71.2156,71.2243,71.0769,71.1202,34298.0
2021-06-15 15:30:00,82.01,82.02,81.91,82.0,29114.0,71.1116,71.1202,71.0249,71.1029,29114.0
2021-06-15 15:35:00,82.01,82.01,81.9,81.95,25699.0,71.1116,71.1116,71.0162,71.0596,25699.0
2021-06-15 15:40:00,81.94,82.06,81.86,82.06,33390.0,71.0509,71.1549,70.9815,71.1549,33390.0
2021-06-15 15:45:00,82.06,82.17,82.02,82.17,28075.0,71.1549,71.2503,71.1202,71.2503,28075.0
2021-06-15 15:50:00,82.19,82.19,82.09,82.17,42327.0,71.2677,71.2677,71.1809,71.2503,42327.0
2021-06-15 15:55:00,82.18,82.34,82.15,82.3,143284.0,71.259,71.3977,71.233,71.363,143284.0
2021-06-16 09:30:00,81.7,81.99,80.75,80.77,69199.0,70.8428,71.0942,70.019,70.0364,69199.0
2021-06-16 09:35:00,80.77,81.11,80.65,80.95,89869.0,70.0364,70.3312,69.9323,70.1924,89869.0
2021-06-16 09:40:00,80.92,81.04,80.84,80.97,27607.0,70.1664,70.2705,70.0971,70.2098,27607.0
2021-06-16 09:45:00,80.97,80.97,80.53,80.61,77522.0,70.2098,70.2098,69.8283,69.8976,77522.0
2021-06-16 09:50:00,80.61,80.66,80.04,80.23,104765.0,69.8976,69.941,69.4034,69.5681,104765.0
2021-06-16 09:55:00,80.23,80.39,80.13,80.23,30172.0,69.5681,69.7069,69.4814,69.5681,30172.0
2021-06-16 10:00:00,80.22,80.29,79.76,79.81,59213.0,69.5595,69.6202,69.1606,69.2039,59213.0
2021-06-16 10:05:00,79.85,80.11,79.83,79.95,36078.0,69.2386,69.4641,69.2213,69.3253,36078.0
2021-06-16 10:10:00,79.93,80.33,79.93,80.22,41248.0,69.308,69.6548,69.308,69.5595,41248.0
2021-06-16 10:15:00,80.23,80.41,80.13,80.3,36669.0,69.5681,69.7242,69.4814,69.6288,36669.0
2021-06-16 10:20:00,80.3,80.35,80.15,80.15,20776.0,69.6288,69.6722,69.4988,69.4988,20776.0
2021-06-16 10:25:00,80.14,80.32,80.14,80.32,19972.0,69.4901,69.6462,69.4901,69.6462,19972.0
2021-06-16 10:30:00,80.33,80.76,80.3,80.75,40494.0,69.6548,70.0277,69.6288,70.019,40494.0
2021-06-16 10:35:00,80.75,80.82,80.62,80.81,51223.0,70.019,70.0797,69.9063,70.071,51223.0
2021-06-16 10:40:00,80.83,81.08,80.82,81.08,29625.0,70.0884,70.3052,70.0797,70.3052,29625.0
2021-06-16 10:45:00,81.09,81.51,81.09,81.48,53720.0,70.3138,70.678,70.3138,70.652,53720.0
2021-06-16 10:50:00,81.48,81.48,81.12,81.28,24782.0,70.652,70.652,70.3399,70.4786,24782.0
2021-06-16 10:55:00,81.25,81.31,81.04,81.11,15806.0,70.4526,70.5046,70.2705,70.3312,15806.0
2021-06-16 11:00:00,81.13,81.63,81.13,81.55,25981.0,70.3485,70.7821,70.3485,70.7127,25981.0
2021-06-16 11:05:00,81.55,81.58,81.34,81.45,17732.0,70.7127,70.7387,70.5306,70.626,17732.0
2021-06-16 11:10:00,81.45,81.6,81.36,81.6,27325.0,70.626,70.7561,70.548,70.7561,27325.0
2021-06-16 11:15:00,81.61,81.66,81.58,81.6,11426.0,70.7647,70.8081,70.7387,70.7561,11426.0
2021-06-16 11:20:00,81.62,81.74,81.57,81.73,18651.0,70.7734,70.8775,70.73,70.8688,18651.0
2021-06-16 11:25:00,81.71,82.07,81.68,82.05,30072.0,70.8514,71.1636,70.8254,71.1463,30072.0
2021-06-16 11:30:00,82.05,82.12,81.84,82.11,23843.0,71.1463,71.207,70.9642,71.1983,23843.0
2021-06-16 11:35:00,82.1,82.35,82.06,82.23,21489.0,71.1896,71.4064,71.1549,71.3023,21489.0
2021-06-16 11:40:00,82.26,82.26,82.01,82.07,12210.0,71.3284,71.3284,71.1116,71.1636,12210.0
2021-06-16 11:45:00,82.1,82.19,82.04,82.19,9569.0,71.1896,71.2677,71.1376,71.2677,9569.0
2021-06-16 11:50:00,82.17,82.36,82.11,82.34,14650.0,71.2503,71.4151,71.1983,71.3977,14650.0
2021-06-16 11:55:00,82.31,82.36,82.17,82.22,24123.0,71.3717,71.4151,71.2503,71.2937,24123.0
2021-06-16 12:00:00,82.23,82.44,82.2,82.35,18234.0,71.3023,71.4844,71.2763,71.4064,18234.0
2021-06-16 12:05:00,82.34,82.35,82.11,82.11,19236.0,71.3977,71.4064,71.1983,71.1983,19236.0
2021-06-16 12:10:00,82.14,82.14,81.86,81.91,16477.0,71.2243,71.2243,70.9815,71.0249,16477.0
2021-06-16 12:15:00,81.92,81.92,81.76,81.8,11053.0,71.0335,71.0335,70.8948,70.9295,11053.0
2021-06-16 12:20:00,81.8,81.85,81.7,81.72,17220.0,70.9295,70.9728,70.8428,70.8601,17220.0
2021-06-16 12:25:00,81.68,81.74,81.61,81.72,8348.0,70.8254,70.8775,70.7647,70.8601,8348.0
2021-06-16 12:30:00,81.72,81.72,81.61,81.67,6456.0,70.8601,70.8601,70.7647,70.8168,6456.0
2021-06-16 12:35:00,81.67,81.67,81.57,81.57,20861.0,70.8168,70.8168,70.73,70.73,20861.0
2021-06-16 12:40:00,81.55,81.56,81.39,81.53,32794.0,70.7127,70.7214,70.574,70.6954,32794.0
2021-06-16 12:45:00,81.54,81.54,81.38,81.4,8253.0,70.704,70.704,70.5653,70.5826,8253.0
2021-06-16 12:50:00,81.38,81.47,81.35,81.45,15503.0,70.5653,70.6433,70.5393,70.626,15503.0
2021-06-16 12:55:00,81.46,81.53,81.37,81.45,5874.0,70.6347,70.6954,70.5566,70.626,5874.0
2021-06-16 13:00:00,81.44,81.44,81.23,81.26,16531.0,70.6173,70.6173,70.4352,70.4612,16531.0
2021-06-16 13:05:00,81.23,81.27,81.04,81.07,40727.0,70.4352,70.4699,70.2705,70.2965,40727.0
2021-06-16 13:10:00,81.07,81.26,81.06,81.24,18797.0,70.2965,70.4612,70.2878,70.4439,18797.0
2021-06-16 13:15:00,81.23,81.32,81.22,81.24,21587.0,70.4352,70.5133,70.4266,70.4439,21587.0
2021-06-16 13:20:00,81.24,81.3,81.12,81.2,24822.0,70.4439,70.4959,70.3399,70.4092,24822.0
2021-06-16 13:25:00,81.21,81.28,81.16,81.18,18651.0,70.4179,70.4786,70.3745,70.3919,18651.0
2021-06-16 13:30:00,81.19,81.46,81.15,81.45,42751.0,70.4005,70.6347,70.3659,70.626,42751.0
2021-06-16 13:35:00,81.44,81.48,81.18,81.48,24075.0,70.6173,70.652,70.3919,70.652,24075.0
2021-06-16 13:40:00,81.49,81.49,81.29,81.35,32029.0,70.6607,70.6607,70.4873,70.5393,32029.0
2021-06-16 13:45:00,81.35,81.45,81.33,81.34,17500.0,70.5393,70.626,70.5219,70.5306,17500.0
2021-06-16 13:50:00,81.32,81.54,81.21,81.54,17923.0,70.5133,70.704,70.4179,70.704,17923.0
2021-06-16 13:55:00,81.54,81.54,81.42,81.51,8126.0,70.704,70.704,70.6,70.678,8126.0
2021-06-16 14:00:00,81.46,81.47,80.71,81.11,43606.0,70.6347,70.6433,69.9843,70.3312,43606.0
2021-06-16 14:05:00,81.11,81.63,81.09,81.4,22945.0,70.3312,70.7821,70.3138,70.5826,22945.0
2021-06-16 14:10:00,81.39,81.74,81.39,81.47,22966.0,70.574,70.8775,70.574,70.6433,22966.0
2021-06-16 14:15:00,81.38,81.44,81.13,81.2,16501.0,70.5653,70.6173,70.3485,70.4092,16501.0
2021-06-16 14:20:00,81.2,81.42,81.17,81.38,11595.0,70.4092,70.6,70.3832,70.5653,11595.0
2021-06-16 14:25:00,81.42,81.66,81.42,81.57,17679.0,70.6,70.8081,70.6,70.73,17679.0
2021-06-16 14:30:00,81.53,81.67,81.27,81.6,13836.0,70.6954,70.8168,70.4699,70.7561,13836.0
2021-06-16 14:35:00,81.63,81.89,81.5,81.74,29498.0,70.7821,71.0075,70.6694,70.8775,29498.0
2021-06-16 14:40:00,81.78,81.78,81.17,81.2,33115.0,70.9121,70.9121,70.3832,70.4092,33115.0
2021-06-16 14:45:00,81.21,81.39,81.14,81.21,16519.0,70.4179,70.574,70.3572,70.4179,16519.0
2021-06-16 14:50:00,81.22,81.48,81.19,81.43,14139.0,70.4266,70.652,70.4005,70.6087,14139.0
2021-06-16 14:55:00,81.44,81.52,81.34,81.42,12099.0,70.6173,70.6867,70.5306,70.6,12099.0
2021-06-16 15:00:00,81.4,81.52,81.31,81.52,13185.0,70.5826,70.6867,70.5046,70.6867,13185.0
2021-06-16 15:05:00,81.51,81.63,81.51,81.62,10748.0,70.678,70.7821,70.678,70.7734,10748.0
2021-06-16 15:10:00,81.64,81.83,81.64,81.79,40419.0,70.7907,70.9555,70.7907,70.9208,40419.0
2021-06-16 15:15:00,81.79,81.91,81.74,81.91,16889.0,70.9208,71.0249,70.8775,71.0249,16889.0
2021-06-16 15:20:00,81.92,82.01,81.89,81.98,14692.0,71.0335,71.1116,71.0075,71.0856,14692.0
2021-06-16 15:25:00,81.98,82.1,81.79,81.83,21209.0,71.0856,71.1896,70.9208,70.9555,21209.0
2021-06-16 15:30:00,81.81,81.88,81.68,81.69,30280.0,70.9382,70.9989,70.8254,70.8341,30280.0
2021-06-16 15:35:00,81.68,81.74,81.57,81.74,21285.0,70.8254,70.8775,70.73,70.8775,21285.0
2021-06-16 15:40:00,81.75,81.79,81.51,81.63,31774.0,70.8861,70.9208,70.678,70.7821,31774.0
2021-06-16 15:45:00,81.62,81.66,81.46,81.49,43568.0,70.7734,70.8081,70.6347,70.6607,43568.0
2021-06-16 15:50:00,81.46,81.61,81.38,81.49,53450.0,70.6347,70.7647,70.5653,70.6607,53450.0
2021-06-16 15:55:00,81.48,81.6,81.4,81.46,151058.0,70.652,70.7561,70.5826,70.6347,151058.0
2021-06-17 09:30:00,81.14,81.39,80.99,81.34,47215.0,70.3572,70.574,70.2271,70.5306,47215.0
2021-06-17 09:35:00,81.29,81.75,81.2,81.71,23814.0,70.4873,70.8861,70.4092,70.8514,23814.0
2021-06-17 09:40:00,81.67,81.75,81.29,81.7,17280.0,70.8168,70.8861,70.4873,70.8428,17280.0
2021-06-17 09:45:00,81.67,81.68,81.15,81.23,22243.0,70.8168,70.8254,70.3659,70.4352,22243.0
2021-06-17 09:50:00,81.18,81.28,80.93,81.06,47353.0,70.3919,70.4786,70.1751,70.2878,47353.0
2021-06-17 09:55:00,81.06,81.14,80.93,81.12,24068.0,70.2878,70.3572,70.1751,70.3399,24068.0
2021-06-17 10:00:00,81.13,81.41,80.88,81.07,55077.0,70.3485,70.5913,70.1317,70.2965,55077.0
2021-06-17 10:05:00,81.09,81.31,80.96,81.01,20117.0,70.3138,70.5046,70.2011,70.2445,20117.0
2021-06-17 10:10:00,81.0,81.01,80.8,80.91,25196.0,70.2358,70.2445,70.0624,70.1578,25196.0
2021-06-17 10:15:00,80.9,80.9,80.66,80.84,11981.0,70.1491,70.1491,69.941,70.0971,11981.0
2021-06-17 10:20:00,80.87,80.92,80.65,80.87,21104.0,70.1231,70.1664,69.9323,70.1231,21104.0
2021-06-17 10:25:00,80.87,80.94,80.63,80.65,26185.0,70.1231,70.1838,69.915,69.9323,26185.0
2021-06-17 10:30:00,80.65,80.67,80.37,80.65,28997.0,69.9323,69.9497,69.6895,69.9323,28997.0
2021-06-17 10:35:00,80.69,80.78,80.4,80.45,21376.0,69.967,70.045,69.7155,69.7589,21376.0
2021-06-17 10:40:00,80.42,80.73,80.41,80.67,20280.0,69.7329,70.0017,69.7242,69.9497,20280.0
2021-06-17 10:45:00,80.69,80.78,80.38,80.38,24974.0,69.967,70.045,69.6982,69.6982,24974.0
2021-06-17 10:50:00,80.39,80.58,80.38,80.4,14707.0,69.7069,69.8716,69.6982,69.7155,14707.0
2021-06-17 10:55:00,80.38,80.43,80.28,80.29,37205.0,69.6982,69.7415,69.6115,69.6202,37205.0
2021-06-17 11:00:00,80.32,80.32,80.09,80.15,38907.0,69.6462,69.6462,69.4467,69.4988,38907.0
2021-06-17 11:05:00,80.08,80.08,79.72,79.81,45761.0,69.4381,69.4381,69.1259,69.2039,45761.0
2021-06-17 11:10:00,79.78,79.88,79.51,79.53,62862.0,69.1779,69.2646,68.9438,68.9611,62862.0
2021-06-17 11:15:00,79.54,79.66,79.43,79.61,42357.0,68.9698,69.0739,68.8744,69.0305,42357.0
2021-06-17 11:20:00,79.63,79.8,79.46,79.5,33690.0,69.0479,69.1953,68.9005,68.9351,33690.0
2021-06-17 11:25:00,79.52,79.67,79.4,79.44,28563.0,68.9525,69.0825,68.8484,68.8831,28563.0
2021-06-17 11:30:00,79.45,79.54,79.25,79.25,45312.0,68.8918,68.9698,68.7184,68.7184,45312.0
2021-06-17 11:35:00,79.28,79.38,79.16,79.32,43726.0,68.7444,68.8311,68.6403,68.7791,43726.0
2021-06-17 11:40:00,79.32,79.32,79.07,79.18,28498.0,68.7791,68.7791,68.5623,68.6577,28498.0
2021-06-17 11:45:00,79.19,79.27,79.05,79.06,44388.0,68.6663,68.7357,68.5449,68.5536,44388.0
2021-06-17 11:50:00,79.07,79.07,78.56,78.62,72475.0,68.5623,68.5623,68.1201,68.1721,72475.0
2021-06-17 11:55:00,78.62,78.69,78.31,78.4,35623.0,68.1721,68.2328,67.9033,67.9813,35623.0
2021-06-17 12:00:00,78.38,78.56,78.31,78.35,34889.0,67.964,68.1201,67.9033,67.938,34889.0
2021-06-17 12:05:00,78.32,78.39,78.19,78.34,48759.0,67.9119,67.9726,67.7992,67.9293,48759.0
2021-06-17 12:10:00,78.31,78.46,78.07,78.11,33907.0,67.9033,68.0333,67.6952,67.7299,33907.0
2021-06-17 12:15:00,78.11,78.12,77.87,77.9,30818.0,67.7299,67.7385,67.5217,67.5478,30818.0
2021-06-17 12:20:00,77.88,78.01,77.66,77.85,32675.0,67.5304,67.6431,67.3397,67.5044,32675.0
2021-06-17 12:25:00,77.84,77.94,77.71,77.76,24690.0,67.4957,67.5824,67.383,67.4264,24690.0
2021-06-17 12:30:00,77.73,77.96,77.65,77.93,31848.0,67.4004,67.5998,67.331,67.5738,31848.0
2021-06-17 12:35:00,77.96,78.25,77.87,78.25,44147.0,67.5998,67.8512,67.5217,67.8512,44147.0
2021-06-17 12:40:00,78.25,78.35,78.18,78.27,54717.0,67.8512,67.938,67.7906,67.8686,54717.0
2021-06-17 12:45:00,78.27,78.78,78.25,78.78,32926.0,67.8686,68.3108,67.8512,68.3108,32926.0
2021-06-17 12:50:00,78.76,79.03,78.68,78.97,39126.0,68.2935,68.5276,68.2241,68.4756,39126.0
2021-06-17 12:55:00,78.95,79.05,78.76,78.99,42140.0,68.4582,68.5449,68.2935,68.4929,42140.0
2021-06-17 13:00:00,78.99,79.39,78.95,79.22,23039.0,68.4929,68.8398,68.4582,68.6923,23039.0
2021-06-17 13:05:00,79.22,79.34,79.03,79.34,15477.0,68.6923,68.7964,68.5276,68.7964,15477.0
2021-06-17 13:10:00,79.32,79.37,79.14,79.21,27358.0,68.7791,68.8224,68.623,68.6837,27358.0
2021-06-17 13:15:00,79.23,79.33,79.13,79.32,9891.0,68.701,68.7877,68.6143,68.7791,9891.0
2021-06-17 13:20:00,79.32,79.33,79.0,79.11,14055.0,68.7791,68.7877,68.5016,68.597,14055.0
2021-06-17 13:25:00,79.14,79.23,78.95,79.0,70867.0,68.623,68.701,68.4582,68.5016,70867.0
2021-06-17 13:30:00,79.0,79.18,78.96,79.17,11573.0,68.5016,68.6577,68.4669,68.649,11573.0
2021-06-17 13:35:00,79.2,79.2,79.03,79.08,25131.0,68.675,68.675,68.5276,68.5709,25131.0
2021-06-17 13:40:00,79.09,79.13,78.87,79.13,9516.0,68.5796,68.6143,68.3889,68.6143,9516.0
2021-06-17 13:45:00,79.17,79.27,79.14,79.21,10050.0,68.649,68.7357,68.623,68.6837,10050.0
2021-06-17 13:50:00,79.23,79.32,79.2,79.3,7675.0,68.701,68.7791,68.675,68.7617,7675.0
2021-06-17 13:55:00,79.31,79.31,79.13,79.25,16093.0,68.7704,68.7704,68.6143,68.7184,16093.0
2021-06-17 14:00:00,79.25,79.26,79.07,79.23,10762.0,68.7184,68.727,68.5623,68.701,10762.0
2021-06-17 14:05:00,79.25,79.32,78.9,78.95,14122.0,68.7184,68.7791,68.4149,68.4582,14122.0
2021-06-17 14:10:00,78.92,79.02,78.86,78.97,7892.0,68.4322,68.5189,68.3802,68.4756,7892.0
2021-06-17 14:15:00,78.98,79.12,78.88,78.92,29033.0,68.4842,68.6056,68.3975,68.4322,29033.0
2021-06-17 14:20:00,78.94,78.94,78.76,78.85,5639.0,68.4496,68.4496,68.2935,68.3715,5639.0
2021-06-17 14:25:00,78.87,79.05,78.87,78.99,17748.0,68.3889,68.5449,68.3889,68.4929,17748.0
2021-06-17 14:30:00,79.0,79.01,78.76,78.77,18923.0,68.5016,68.5103,68.2935,68.3021,18923.0
2021-06-17 14:35:00,78.8,78.87,78.73,78.73,22624.0,68.3282,68.3889,68.2675,68.2675,22624.0
2021-06-17 14:40:00,78.73,78.87,78.73,78.77,23229.0,68.2675,68.3889,68.2675,68.3021,23229.0
2021-06-17 14:45:00,78.78,78.83,78.66,78.7,32914.0,68.3108,68.3542,68.2068,68.2414,32914.0
2021-06-17 14:50:00,78.73,78.76,78.55,78.55,9774.0,68.2675,68.2935,68.1114,68.1114,9774.0
2021-06-17 14:55:00,78.57,78.71,78.56,78.58,30954.0,68.1287,68.2501,68.1201,68.1374,30954.0
2021-06-17 15:00:00,78.57,78.84,78.55,78.84,36027.0,68.1287,68.3628,68.1114,68.3628,36027.0
2021-06-17 15:05:00,78.81,78.81,78.56,78.61,35612.0,68.3368,68.3368,68.1201,68.1634,35612.0
2021-06-17 15:10:00,78.62,78.82,78.61,78.63,53718.0,68.1721,68.3455,68.1634,68.1808,53718.0
2021-06-17 15:15:00,78.63,78.72,78.6,78.69,32441.0,68.1808,68.2588,68.1547,68.2328,32441.0
2021-06-17 15:20:00,78.69,78.7,78.61,78.63,16141.0,68.2328,68.2414,68.1634,68.1808,16141.0
2021-06-17 15:25:00,78.63,78.74,78.6,78.62,21357.0,68.1808,68.2761,68.1547,68.1721,21357.0
2021-06-17 15:30:00,78.63,78.82,78.63,78.77,37511.0,68.1808,68.3455,68.1808,68.3021,37511.0
2021-06-17 15:35:00,78.78,78.98,78.77,78.92,31556.0,68.3108,68.4842,68.3021,68.4322,31556.0
2021-06-17 15:40:00,78.92,78.97,78.74,78.8,50634.0,68.4322,68.4756,68.2761,68.3282,50634.0
2021-06-17 15:45:00,78.8,78.8,78.65,78.66,35803.0,68.3282,68.3282,68.1981,68.2068,35803.0
2021-06-17 15:50:00,78.65,78.78,78.53,78.64,90344.0,68.1981,68.3108,68.094,68.1894,90344.0
2021-06-17 15:55:00,78.63,78.72,78.5,78.53,187528.0,68.1808,68.2588,68.068,68.094,187528.0
2021-06-18 09:30:00,77.47,77.83,76.3,76.33,704795.0,67.1749,67.4871,66.1604,66.1864,704795.0
2021-06-18 09:35:00,76.34,77.32,76.33,77.11,52080.0,66.1951,67.0448,66.1864,66.8627,52080.0
2021-06-18 09:40:00,77.11,77.57,77.05,77.27,59442.0,66.8627,67.2616,66.8107,67.0015,59442.0
2021-06-18 09:45:00,77.23,77.62,76.95,77.54,55328.0,66.9668,67.305,66.724,67.2356,55328.0
2021-06-18 09:50:00,77.58,77.74,77.27,77.72,57915.0,67.2703,67.409,67.0015,67.3917,57915.0
2021-06-18 09:55:00,77.74,78.04,77.61,78.02,84347.0,67.409,67.6692,67.2963,67.6518,84347.0
2021-06-18 10:00:00,78.01,78.28,77.84,77.93,65241.0,67.6431,67.8773,67.4957,67.5738,65241.0
2021-06-18 10:05:00,77.93,78.1,77.71,77.93,68381.0,67.5738,67.7212,67.383,67.5738,68381.0
2021-06-18 10:10:00,77.94,78.02,77.75,77.8,40773.0,67.5824,67.6518,67.4177,67.4611,40773.0
2021-06-18 10:15:00,77.78,77.78,77.45,77.48,30906.0,67.4437,67.4437,67.1576,67.1836,30906.0
2021-06-18 10:20:00,77.47,77.63,77.36,77.53,33275.0,67.1749,67.3136,67.0795,67.2269,33275.0
2021-06-18 10:25:00,77.57,77.61,77.27,77.31,36891.0,67.2616,67.2963,67.0015,67.0362,36891.0
2021-06-18 10:30:00,77.35,77.56,77.2,77.56,40818.0,67.0709,67.2529,66.9408,67.2529,40818.0
2021-06-18 10:35:00,77.55,77.87,77.54,77.82,51512.0,67.2443,67.5217,67.2356,67.4784,51512.0
2021-06-18 10:40:00,77.8,77.81,77.21,77.37,39747.0,67.4611,67.4697,66.9495,67.0882,39747.0
2021-06-18 10:45:00,77.37,77.65,77.29,77.58,47663.0,67.0882,67.331,67.0188,67.2703,47663.0
2021-06-18 10:50:00,77.58,77.78,77.3,77.3,80386.0,67.2703,67.4437,67.0275,67.0275,80386.0
2021-06-18 10:55:00,77.27,77.56,77.26,77.41,59429.0,67.0015,67.2529,66.9928,67.1229,59429.0
2021-06-18 11:00:00,77.42,77.57,77.33,77.51,14031.0,67.1315,67.2616,67.0535,67.2096,14031.0
2021-06-18 11:05:00,77.53,77.59,77.47,77.48,11044.0,67.2269,67.279,67.1749,67.1836,11044.0
2021-06-18 11:10:00,77.48,77.94,77.47,77.87,22352.0,67.1836,67.5824,67.1749,67.5217,22352.0
2021-06-18 11:15:00,77.85,77.85,77.65,77.68,21320.0,67.5044,67.5044,67.331,67.357,21320.0
2021-06-18 11:20:00,77.67,77.78,77.63,77.69,25155.0,67.3483,67.4437,67.3136,67.3657,25155.0
2021-06-18 11:25:00,77.69,77.74,77.4,77.44,15108.0,67.3657,67.409,67.1142,67.1489,15108.0
2021-06-18 11:30:00,77.45,77.62,77.39,77.6,40518.0,67.1576,67.305,67.1055,67.2876,40518.0
2021-06-18 11:35:00,77.58,77.77,77.54,77.69,22961.0,67.2703,67.435,67.2356,67.3657,22961.0
2021-06-18 11:40:00,77.7,77.79,77.67,77.72,13486.0,67.3743,67.4524,67.3483,67.3917,13486.0
2021-06-18 11:45:00,77.72,77.8,77.61,77.72,19742.0,67.3917,67.4611,67.2963,67.3917,19742.0
2021-06-18 11:50:00,77.72,77.75,77.6,77.75,14713.0,67.3917,67.4177,67.2876,67.4177,14713.0
2021-06-18 11:55:00,77.73,77.82,77.66,77.66,14453.0,67.4004,67.4784,67.3397,67.3397,14453.0
2021-06-18 12:00:00,77.66,77.68,77.57,77.57,16441.0,67.3397,67.357,67.2616,67.2616,16441.0
2021-06-18 12:05:00,77.56,77.79,77.56,77.74,21905.0,67.2529,67.4524,67.2529,67.409,21905.0
2021-06-18 12:10:00,77.75,77.83,77.72,77.76,31418.0,67.4177,67.4871,67.3917,67.4264,31418.0
2021-06-18 12:15:00,77.79,77.88,77.68,77.86,24723.0,67.4524,67.5304,67.357,67.5131,24723.0
2021-06-18 12:20:00,77.87,77.93,77.78,77.89,15247.0,67.5217,67.5738,67.4437,67.5391,15247.0
2021-06-18 12:25:00,77.89,77.96,77.72,77.83,21127.0,67.5391,67.5998,67.3917,67.4871,21127.0
2021-06-18 12:30:00,77.85,77.89,77.7,77.75,12189.0,67.5044,67.5391,67.3743,67.4177,12189.0
2021-06-18 12:35:00,77.73,77.75,77.64,77.67,18028.0,67.4004,67.4177,67.3223,67.3483,18028.0
2021-06-18 12:40:00,77.65,77.71,77.58,77.65,18865.0,67.331,67.383,67.2703,67.331,18865.0
2021-06-18 12:45:00,77.64,77.64,77.55,77.61,17009.0,67.3223,67.3223,67.2443,67.2963,17009.0
2021-06-18 12:50:00,77.56,77.7,77.54,77.65,12599.0,67.2529,67.3743,67.2356,67.331,12599.0
2021-06-18 12:55:00,77.64,77.67,77.55,77.57,11662.0,67.3223,67.3483,67.2443,67.2616,11662.0
2021-06-18 13:00:00,77.57,77.67,77.5,77.57,13635.0,67.2616,67.3483,67.2009,67.2616,13635.0
2021-06-18 13:05:00,77.59,77.71,77.58,77.63,20034.0,67.279,67.383,67.2703,67.3136,20034.0
2021-06-18 13:10:00,77.62,77.82,77.61,77.72,17353.0,67.305,67.4784,67.2963,67.3917,17353.0
2021-06-18 13:15:00,77.72,77.78,77.68,77.75,12037.0,67.3917,67.4437,67.357,67.4177,12037.0
2021-06-18 13:20:00,77.74,77.78,77.52,77.53,17672.0,67.409,67.4437,67.2183,67.2269,17672.0
2021-06-18 13:25:00,77.52,77.64,77.45,77.54,18520.0,67.2183,67.3223,67.1576,67.2356,18520.0
2021-06-18 13:30:00,77.54,77.76,77.49,77.71,14223.0,67.2356,67.4264,67.1922,67.383,14223.0
2021-06-18 13:35:00,77.72,77.82,77.72,77.73,16845.0,67.3917,67.4784,67.3917,67.4004,16845.0
2021-06-18 13:40:00,77.74,77.81,77.66,77.68,11448.0,67.409,67.4697,67.3397,67.357,11448.0
2021-06-18 13:45:00,77.67,77.73,77.64,77.65,16734.0,67.3483,67.4004,67.3223,67.331,16734.0
2021-06-18 13:50:00,77.63,77.75,77.57,77.74,22756.0,67.3136,67.4177,67.2616,67.409,22756.0
2021-06-18 13:55:00,77.74,77.74,77.61,77.64,10260.0,67.409,67.409,67.2963,67.3223,10260.0
2021-06-18 14:00:00,77.63,77.74,77.56,77.66,21209.0,67.3136,67.409,67.2529,67.3397,21209.0
2021-06-18 14:05:00,77.66,77.76,77.61,77.73,26990.0,67.3397,67.4264,67.2963,67.4004,26990.0
2021-06-18 14:10:00,77.72,77.78,77.64,77.66,22872.0,67.3917,67.4437,67.3223,67.3397,22872.0
2021-06-18 14:15:00,77.66,77.73,77.65,77.73,11552.0,67.3397,67.4004,67.331,67.4004,11552.0
2021-06-18 14:20:00,77.74,77.84,77.74,77.83,27237.0,67.409,67.4957,67.409,67.4871,27237.0
2021-06-18 14:25:00,77.83,77.89,77.68,77.89,19451.0,67.4871,67.5391,67.357,67.5391,19451.0
2021-06-18 14:30:00,77.89,77.89,77.68,77.7,33549.0,67.5391,67.5391,67.357,67.3743,33549.0
2021-06-18 14:35:00,77.69,77.7,77.57,77.6,33555.0,67.3657,67.3743,67.2616,67.2876,33555.0
2021-06-18 14:40:00,77.61,77.63,77.44,77.5,20194.0,67.2963,67.3136,67.1489,67.2009,20194.0
2021-06-18 14:45:00,77.48,77.49,77.32,77.34,26773.0,67.1836,67.1922,67.0448,67.0622,26773.0
2021-06-18 14:50:00,77.34,77.46,77.29,77.37,19848.0,67.0622,67.1662,67.0188,67.0882,19848.0
2021-06-18 14:55:00,77.36,77.36,77.22,77.22,34212.0,67.0795,67.0795,66.9581,66.9581,34212.0
2021-06-18 15:00:00,77.22,77.39,77.12,77.14,22975.0,66.9581,67.1055,66.8714,66.8888,22975.0
2021-06-18 15:05:00,77.15,77.22,77.03,77.11,49231.0,66.8974,66.9581,66.7934,66.8627,49231.0
2021-06-18 15:10:00,77.1,77.23,77.07,77.23,21539.0,66.8541,66.9668,66.8281,66.9668,21539.0
2021-06-18 15:15:00,77.22,77.35,77.16,77.27,34574.0,66.9581,67.0709,66.9061,67.0015,34574.0
2021-06-18 15:20:00,77.28,77.4,77.25,77.37,30603.0,67.0102,67.1142,66.9841,67.0882,30603.0
2021-06-18 15:25:00,77.37,77.4,77.17,77.2,34540.0,67.0882,67.1142,66.9148,66.9408,34540.0
2021-06-18 15:30:00,77.21,77.22,77.03,77.08,53067.0,66.9495,66.9581,66.7934,66.8367,53067.0
2021-06-18 15:35:00,77.08,77.09,76.85,76.97,129313.0,66.8367,66.8454,66.6373,66.7414,129313.0
2021-06-18 15:40:00,76.96,76.97,76.72,76.78,110006.0,66.7327,66.7414,66.5246,66.5766,110006.0
2021-06-18 15:45:00,76.78,76.91,76.51,76.67,117211.0,66.5766,66.6893,66.3425,66.4812,117211.0
2021-06-18 15:50:00,76.62,76.74,76.4,76.4,210315.0,66.4379,66.5419,66.2471,66.2471,210315.0
2021-06-18 15:55:00,76.42,76.44,75.9,76.03,683052.0,66.2644,66.2818,65.8135,65.9263,683052.0
2021-06-21 09:30:00,76.75,77.31,76.7,76.7,68634.0,66.5506,67.0362,66.5072,66.5072,68634.0
2021-06-21 09:35:00,76.79,77.49,76.59,77.31,29443.0,66.5853,67.1922,66.4118,67.0362,29443.0
2021-06-21 09:40:00,77.34,77.45,77.18,77.37,32756.0,67.0622,67.1576,66.9234,67.0882,32756.0
2021-06-21 09:45:00,77.31,77.82,77.16,77.71,39494.0,67.0362,67.4784,66.9061,67.383,39494.0
2021-06-21 09:50:00,77.71,77.82,77.46,77.6,26730.0,67.383,67.4784,67.1662,67.2876,26730.0
2021-06-21 09:55:00,77.57,77.63,77.41,77.5,32870.0,67.2616,67.3136,67.1229,67.2009,32870.0
2021-06-21 10:00:00,77.52,77.96,77.47,77.96,41892.0,67.2183,67.5998,67.1749,67.5998,41892.0
2021-06-21 10:05:00,77.97,78.47,77.89,78.47,101712.0,67.6085,68.042,67.5391,68.042,101712.0
2021-06-21 10:10:00,78.43,78.46,78.21,78.45,62950.0,68.0073,68.0333,67.8166,68.0247,62950.0
2021-06-21 10:15:00,78.47,78.91,78.47,78.78,93174.0,68.042,68.4235,68.042,68.3108,93174.0
2021-06-21 10:20:00,78.86,78.91,78.71,78.78,31605.0,68.3802,68.4235,68.2501,68.3108,31605.0
2021-06-21 10:25:00,78.79,78.82,78.7,78.74,29238.0,68.3195,68.3455,68.2414,68.2761,29238.0
2021-06-21 10:30:00,78.7,78.77,78.41,78.55,27875.0,68.2414,68.3021,67.99,68.1114,27875.0
2021-06-21 10:35:00,78.53,78.57,78.3,78.35,30352.0,68.094,68.1287,67.8946,67.938,30352.0
2021-06-21 10:40:00,78.37,78.54,78.28,78.3,17800.0,67.9553,68.1027,67.8773,67.8946,17800.0
2021-06-21 10:45:00,78.32,78.48,78.29,78.32,39262.0,67.9119,68.0507,67.8859,67.9119,39262.0
2021-06-21 10:50:00,78.3,78.35,78.17,78.25,36009.0,67.8946,67.938,67.7819,67.8512,36009.0
2021-06-21 10:55:00,78.23,78.35,78.18,78.3,21899.0,67.8339,67.938,67.7906,67.8946,21899.0
2021-06-21 11:00:00,78.31,78.4,77.84,77.91,23539.0,67.9033,67.9813,67.4957,67.5564,23539.0
2021-06-21 11:05:00,77.92,77.93,77.64,77.66,23506.0,67.5651,67.5738,67.3223,67.3397,23506.0
2021-06-21 11:10:00,77.66,77.87,77.56,77.81,28865.0,67.3397,67.5217,67.2529,67.4697,28865.0
2021-06-21 11:15:00,77.82,78.05,77.78,78.05,16257.0,67.4784,67.6778,67.4437,67.6778,16257.0
2021-06-21 11:20:00,78.07,78.17,77.9,78.12,19184.0,67.6952,67.7819,67.5478,67.7385,19184.0
2021-06-21 11:25:00,78.11,78.14,77.93,77.93,23576.0,67.7299,67.7559,67.5738,67.5738,23576.0
2021-06-21 11:30:00,77.93,78.09,77.92,78.05,15261.0,67.5738,67.7125,67.5651,67.6778,15261.0
2021-06-21 11:35:00,78.05,78.2,78.03,78.16,16368.0,67.6778,67.8079,67.6605,67.7732,16368.0
2021-06-21 11:40:00,78.14,78.19,78.01,78.06,11198.0,67.7559,67.7992,67.6431,67.6865,11198.0
2021-06-21 11:45:00,78.05,78.23,78.04,78.22,40451.0,67.6778,67.8339,67.6692,67.8252,40451.0
2021-06-21 11:50:00,78.21,78.32,78.21,78.25,20938.0,67.8166,67.9119,67.8166,67.8512,20938.0
2021-06-21 11:55:00,78.26,78.33,78.2,78.26,33205.0,67.8599,67.9206,67.8079,67.8599,33205.0
2021-06-21 12:00:00,78.26,78.45,78.26,78.45,12424.0,67.8599,68.0247,67.8599,68.0247,12424.0
2021-06-21 12:05:00,78.46,78.48,78.39,78.43,13180.0,68.0333,68.0507,67.9726,68.0073,13180.0
2021-06-21 12:10:00,78.44,78.82,78.44,78.82,34597.0,68.016,68.3455,68.016,68.3455,34597.0
2021-06-21 12:15:00,78.81,78.82,78.63,78.64,18900.0,68.3368,68.3455,68.1808,68.1894,18900.0
2021-06-21 12:20:00,78.64,78.71,78.59,78.68,17616.0,68.1894,68.2501,68.1461,68.2241,17616.0
2021-06-21 12:25:00,78.67,78.75,78.63,78.75,15049.0,68.2154,68.2848,68.1808,68.2848,15049.0
2021-06-21 12:30:00,78.78,78.86,78.75,78.79,21737.0,68.3108,68.3802,68.2848,68.3195,21737.0
2021-06-21 12:35:00,78.8,78.8,78.67,78.68,16009.0,68.3282,68.3282,68.2154,68.2241,16009.0
2021-06-21 12:40:00,78.7,78.85,78.62,78.85,12227.0,68.2414,68.3715,68.1721,68.3715,12227.0
2021-06-21 12:45:00,78.85,78.9,78.79,78.9,15452.0,68.3715,68.4149,68.3195,68.4149,15452.0
2021-06-21 12:50:00,78.91,78.94,78.84,78.91,16155.0,68.4235,68.4496,68.3628,68.4235,16155.0
2021-06-21 12:55:00,78.89,78.98,78.89,78.98,18490.0,68.4062,68.4842,68.4062,68.4842,18490.0
2021-06-21 13:00:00,78.99,79.03,78.95,79.01,13178.0,68.4929,68.5276,68.4582,68.5103,13178.0
2021-06-21 13:05:00,79.01,79.15,79.0,79.12,11612.0,68.5103,68.6316,68.5016,68.6056,11612.0
2021-06-21 13:10:00,79.13,79.15,79.05,79.11,18502.0,68.6143,68.6316,68.5449,68.597,18502.0
2021-06-21 13:15:00,79.13,79.32,79.08,79.26,79489.0,68.6143,68.7791,68.5709,68.727,79489.0
2021-06-21 13:20:00,79.27,79.31,79.23,79.24,14221.0,68.7357,68.7704,68.701,68.7097,14221.0
2021-06-21 13:25:00,79.26,79.39,79.23,79.37,14457.0,68.727,68.8398,68.701,68.8224,14457.0
2021-06-21 13:30:00,79.39,79.47,79.39,79.41,22730.0,68.8398,68.9091,68.8398,68.8571,22730.0
2021-06-21 13:35:00,79.42,79.63,79.42,79.62,43948.0,68.8658,69.0479,68.8658,69.0392,43948.0
2021-06-21 13:40:00,79.6,79.66,79.31,79.4,59500.0,69.0218,69.0739,68.7704,68.8484,59500.0
2021-06-21 13:45:00,79.39,79.48,79.33,79.34,15901.0,68.8398,68.9178,68.7877,68.7964,15901.0
2021-06-21 13:50:00,79.35,79.37,79.28,79.34,15279.0,68.8051,68.8224,68.7444,68.7964,15279.0
2021-06-21 13:55:00,79.34,79.46,79.31,79.46,19601.0,68.7964,68.9005,68.7704,68.9005,19601.0
2021-06-21 14:00:00,79.47,79.51,79.38,79.44,19701.0,68.9091,68.9438,68.8311,68.8831,19701.0
2021-06-21 14:05:00,79.43,79.48,79.34,79.34,15582.0,68.8744,68.9178,68.7964,68.7964,15582.0
2021-06-21 14:10:00,79.35,79.6,79.35,79.56,28186.0,68.8051,69.0218,68.8051,68.9872,28186.0
2021-06-21 14:15:00,79.55,79.77,79.54,79.73,20337.0,68.9785,69.1693,68.9698,69.1346,20337.0
2021-06-21 14:20:00,79.72,79.79,79.68,79.73,22396.0,69.1259,69.1866,69.0912,69.1346,22396.0
2021-06-21 14:25:00,79.74,79.85,79.73,79.74,19585.0,69.1432,69.2386,69.1346,69.1432,19585.0
2021-06-21 14:30:00,79.73,79.8,79.62,79.7,27567.0,69.1346,69.1953,69.0392,69.1086,27567.0
2021-06-21 14:35:00,79.69,79.79,79.58,79.58,18410.0,69.0999,69.1866,69.0045,69.0045,18410.0
2021-06-21 14:40:00,79.59,79.64,79.58,79.6,15132.0,69.0132,69.0565,69.0045,69.0218,15132.0
2021-06-21 14:45:00,79.6,79.63,79.46,79.52,21438.0,69.0218,69.0479,68.9005,68.9525,21438.0
2021-06-21 14:50:00,79.52,79.72,79.5,79.69,22491.0,68.9525,69.1259,68.9351,69.0999,22491.0
2021-06-21 14:55:00,79.69,79.77,79.65,79.77,18157.0,69.0999,69.1693,69.0652,69.1693,18157.0
2021-06-21 15:00:00,79.77,79.8,79.66,79.78,26364.0,69.1693,69.1953,69.0739,69.1779,26364.0
2021-06-21 15:05:00,79.76,79.94,79.76,79.92,24358.0,69.1606,69.3167,69.1606,69.2993,24358.0
2021-06-21 15:10:00,79.91,79.94,79.79,79.83,29486.0,69.2906,69.3167,69.1866,69.2213,29486.0
2021-06-21 15:15:00,79.83,79.93,79.79,79.88,26126.0,69.2213,69.308,69.1866,69.2646,26126.0
2021-06-21 15:20:00,79.86,79.88,79.66,79.69,17332.0,69.2473,69.2646,69.0739,69.0999,17332.0
2021-06-21 15:25:00,79.7,79.81,79.7,79.77,21454.0,69.1086,69.2039,69.1086,69.1693,21454.0
2021-06-21 15:30:00,79.76,79.95,79.75,79.91,34864.0,69.1606,69.3253,69.1519,69.2906,34864.0
2021-06-21 15:35:00,79.92,80.04,79.92,79.97,46232.0,69.2993,69.4034,69.2993,69.3427,46232.0
2021-06-21 15:40:00,79.98,80.01,79.8,79.8,32652.0,69.3513,69.3774,69.1953,69.1953,32652.0
2021-06-21 15:45:00,79.8,80.0,79.73,79.98,43715.0,69.1953,69.3687,69.1346,69.3513,43715.0
2021-06-21 15:50:00,80.0,80.07,79.91,79.98,68886.0,69.3687,69.4294,69.2906,69.3513,68886.0
2021-06-21 15:55:00,79.98,80.05,79.86,79.97,151665.0,69.3513,69.412,69.2473,69.3427,151665.0
2021-06-22 09:30:00,79.48,79.79,79.07,79.14,74533.0,68.9178,69.1866,68.5623,68.623,74533.0
2021-06-22 09:35:00,79.13,79.14,78.67,78.99,27640.0,68.6143,68.623,68.2154,68.4929,27640.0
2021-06-22 09:40:00,79.07,79.7,78.98,79.7,23028.0,68.5623,69.1086,68.4842,69.1086,23028.0
2021-06-22 09:45:00,79.72,79.86,79.56,79.73,17943.0,69.1259,69.2473,68.9872,69.1346,17943.0
2021-06-22 09:50:00,79.74,79.77,79.39,79.44,30750.0,69.1432,69.1693,68.8398,68.8831,30750.0
2021-06-22 09:55:00,79.49,79.71,79.48,79.67,20957.0,68.9265,69.1172,68.9178,69.0825,20957.0
2021-06-22 10:00:00,79.64,79.7,79.43,79.49,17442.0,69.0565,69.1086,68.8744,68.9265,17442.0
2021-06-22 10:05:00,79.53,79.83,79.46,79.5,34042.0,68.9611,69.2213,68.9005,68.9351,34042.0
2021-06-22 10:10:00,79.53,79.75,79.46,79.54,42959.0,68.9611,69.1519,68.9005,68.9698,42959.0
2021-06-22 10:15:00,79.57,79.89,79.47,79.49,62708.0,68.9958,69.2733,68.9091,68.9265,62708.0
2021-06-22 10:20:00,79.47,79.68,79.35,79.52,35384.0,68.9091,69.0912,68.8051,68.9525,35384.0
2021-06-22 10:25:00,79.54,79.57,79.45,79.53,5366.0,68.9698,68.9958,68.8918,68.9611,5366.0
2021-06-22 10:30:00,79.48,79.57,79.32,79.57,12300.0,68.9178,68.9958,68.7791,68.9958,12300.0
2021-06-22 10:35:00,79.51,79.6,79.49,79.56,15929.0,68.9438,69.0218,68.9265,68.9872,15929.0
2021-06-22 10:40:00,79.57,79.78,79.56,79.78,10733.0,68.9958,69.1779,68.9872,69.1779,10733.0
2021-06-22 10:45:00,79.79,80.0,79.76,79.97,13091.0,69.1866,69.3687,69.1606,69.3427,13091.0
2021-06-22 10:50:00,79.89,80.48,79.88,80.48,45261.0,69.2733,69.7849,69.2646,69.7849,45261.0
2021-06-22 10:55:00,80.48,80.67,80.43,80.53,42755.0,69.7849,69.9497,69.7415,69.8283,42755.0
2021-06-22 11:00:00,80.51,80.53,80.33,80.5,34444.0,69.8109,69.8283,69.6548,69.8022,34444.0
2021-06-22 11:05:00,80.48,80.75,80.48,80.7,42488.0,69.7849,70.019,69.7849,69.9757,42488.0
2021-06-22 11:10:00,80.72,80.86,80.7,80.83,20976.0,69.993,70.1144,69.9757,70.0884,20976.0
2021-06-22 11:15:00,80.85,80.92,80.77,80.82,29538.0,70.1057,70.1664,70.0364,70.0797,29538.0
2021-06-22 11:20:00,80.81,80.91,80.58,80.78,46366.0,70.071,70.1578,69.8716,70.045,46366.0
2021-06-22 11:25:00,80.78,80.81,80.66,80.69,23141.0,70.045,70.071,69.941,69.967,23141.0
2021-06-22 11:30:00,80.66,80.79,80.6,80.64,20235.0,69.941,70.0537,69.889,69.9236,20235.0
2021-06-22 11:35:00,80.62,80.64,80.16,80.16,66275.0,69.9063,69.9236,69.5074,69.5074,66275.0
2021-06-22 11:40:00,80.17,80.43,80.08,80.36,40098.0,69.5161,69.7415,69.4381,69.6808,40098.0
2021-06-22 11:45:00,80.35,80.43,80.29,80.34,9607.0,69.6722,69.7415,69.6202,69.6635,9607.0
2021-06-22 11:50:00,80.33,80.43,80.3,80.41,9594.0,69.6548,69.7415,69.6288,69.7242,9594.0
2021-06-22 11:55:00,80.44,80.44,80.3,80.31,20664.0,69.7502,69.7502,69.6288,69.6375,20664.0
2021-06-22 12:00:00,80.33,80.61,80.31,80.58,7920.0,69.6548,69.8976,69.6375,69.8716,7920.0
2021-06-22 12:05:00,80.6,80.65,80.31,80.32,9946.0,69.889,69.9323,69.6375,69.6462,9946.0
2021-06-22 12:10:00,80.32,80.33,80.22,80.32,6189.0,69.6462,69.6548,69.5595,69.6462,6189.0
2021-06-22 12:15:00,80.31,80.39,80.3,80.37,13355.0,69.6375,69.7069,69.6288,69.6895,13355.0
2021-06-22 12:20:00,80.38,80.49,80.26,80.48,23803.0,69.6982,69.7936,69.5941,69.7849,23803.0
2021-06-22 12:25:00,80.45,80.46,80.25,80.25,34605.0,69.7589,69.7676,69.5855,69.5855,34605.0
2021-06-22 12:30:00,80.26,80.53,80.26,80.35,40807.0,69.5941,69.8283,69.5941,69.6722,40807.0
2021-06-22 12:35:00,80.35,80.51,80.31,80.49,31770.0,69.6722,69.8109,69.6375,69.7936,31770.0
2021-06-22 12:40:00,80.48,80.64,80.38,80.49,44220.0,69.7849,69.9236,69.6982,69.7936,44220.0
2021-06-22 12:45:00,80.51,80.61,80.41,80.54,35964.0,69.8109,69.8976,69.7242,69.8369,35964.0
2021-06-22 12:50:00,80.54,80.63,80.43,80.46,27118.0,69.8369,69.915,69.7415,69.7676,27118.0
2021-06-22 12:55:00,80.46,80.62,80.44,80.49,36653.0,69.7676,69.9063,69.7502,69.7936,36653.0
2021-06-22 13:00:00,80.51,80.8,80.51,80.73,58664.0,69.8109,70.0624,69.8109,70.0017,58664.0
2021-06-22 13:05:00,80.69,80.78,80.59,80.69,33720.0,69.967,70.045,69.8803,69.967,33720.0
2021-06-22 13:10:00,80.7,80.84,80.68,80.75,38673.0,69.9757,70.0971,69.9583,70.019,38673.0
2021-06-22 13:15:00,80.73,80.73,80.47,80.47,39609.0,70.0017,70.0017,69.7762,69.7762,39609.0
2021-06-22 13:20:00,80.48,80.53,80.4,80.49,35305.0,69.7849,69.8283,69.7155,69.7936,35305.0
2021-06-22 13:25:00,80.49,80.7,80.44,80.69,49201.0,69.7936,69.9757,69.7502,69.967,49201.0
2021-06-22 13:30:00,80.69,80.83,80.67,80.68,45990.0,69.967,70.0884,69.9497,69.9583,45990.0
2021-06-22 13:35:00,80.68,80.85,80.66,80.67,65786.0,69.9583,70.1057,69.941,69.9497,65786.0
2021-06-22 13:40:00,80.65,80.7,80.51,80.54,42083.0,69.9323,69.9757,69.8109,69.8369,42083.0
2021-06-22 13:45:00,80.55,80.63,80.51,80.58,39382.0,69.8456,69.915,69.8109,69.8716,39382.0
2021-06-22 13:50:00,80.58,80.67,80.55,80.59,36298.0,69.8716,69.9497,69.8456,69.8803,36298.0
2021-06-22 13:55:00,80.59,80.72,80.59,80.71,32909.0,69.8803,69.993,69.8803,69.9843,32909.0
2021-06-22 14:00:00,80.72,80.78,80.58,80.68,65444.0,69.993,70.045,69.8716,69.9583,65444.0
2021-06-22 14:05:00,80.69,80.76,80.57,80.62,42050.0,69.967,70.0277,69.8629,69.9063,42050.0
2021-06-22 14:10:00,80.6,80.82,80.48,80.82,77813.0,69.889,70.0797,69.7849,70.0797,77813.0
2021-06-22 14:15:00,80.82,80.87,80.7,80.86,56487.0,70.0797,70.1231,69.9757,70.1144,56487.0
2021-06-22 14:20:00,80.86,81.0,80.84,80.88,51007.0,70.1144,70.2358,70.0971,70.1317,51007.0
2021-06-22 14:25:00,80.89,81.08,80.88,81.05,57375.0,70.1404,70.3052,70.1317,70.2792,57375.0
2021-06-22 14:30:00,81.06,81.09,80.93,81.03,55506.0,70.2878,70.3138,70.1751,70.2618,55506.0
2021-06-22 14:35:00,81.03,81.15,80.91,81.15,55241.0,70.2618,70.3659,70.1578,70.3659,55241.0
2021-06-22 14:40:00,81.14,81.21,81.0,81.07,59273.0,70.3572,70.4179,70.2358,70.2965,59273.0
2021-06-22 14:45:00,81.06,81.27,81.05,81.21,51524.0,70.2878,70.4699,70.2792,70.4179,51524.0
2021-06-22 14:50:00,81.2,81.2,80.99,81.01,60822.0,70.4092,70.4092,70.2271,70.2445,60822.0
2021-06-22 14:55:00,81.01,81.03,80.91,80.95,56155.0,70.2445,70.2618,70.1578,70.1924,56155.0
2021-06-22 15:00:00,80.97,81.35,80.95,81.27,65439.0,70.2098,70.5393,70.1924,70.4699,65439.0
2021-06-22 15:05:00,81.28,81.43,81.25,81.36,68017.0,70.4786,70.6087,70.4526,70.548,68017.0
2021-06-22 15:10:00,81.36,81.39,81.24,81.39,44939.0,70.548,70.574,70.4439,70.574,44939.0
2021-06-22 15:15:00,81.39,81.54,81.38,81.45,68636.0,70.574,70.704,70.5653,70.626,68636.0
2021-06-22 15:20:00,81.43,81.51,81.34,81.41,54858.0,70.6087,70.678,70.5306,70.5913,54858.0
2021-06-22 15:25:00,81.42,81.45,81.29,81.38,53460.0,70.6,70.626,70.4873,70.5653,53460.0
2021-06-22 15:30:00,81.38,81.5,81.25,81.27,58132.0,70.5653,70.6694,70.4526,70.4699,58132.0
2021-06-22 15:35:00,81.26,81.28,81.15,81.26,58446.0,70.4612,70.4786,70.3659,70.4612,58446.0
2021-06-22 15:40:00,81.25,81.31,81.04,81.05,86043.0,70.4526,70.5046,70.2705,70.2792,86043.0
2021-06-22 15:45:00,81.05,81.2,81.04,81.06,81021.0,70.2792,70.4092,70.2705,70.2878,81021.0
2021-06-22 15:50:00,81.05,81.24,80.97,81.06,89184.0,70.2792,70.4439,70.2098,70.2878,89184.0
2021-06-22 15:55:00,81.08,81.1,80.98,80.99,111875.0,70.3052,70.3225,70.2185,70.2271,111875.0
2021-06-23 09:30:00,82.02,82.52,81.78,82.01,132426.0,71.1202,71.5538,70.9121,71.1116,132426.0
2021-06-23 09:35:00,82.0,82.86,82.0,82.7,50836.0,71.1029,71.8486,71.1029,71.7099,50836.0
2021-06-23 09:40:00,82.69,82.92,82.38,82.6,61893.0,71.7012,71.9006,71.4324,71.6232,61893.0
2021-06-23 09:45:00,82.6,82.89,82.54,82.74,40386.0,71.6232,71.8746,71.5711,71.7446,40386.0
2021-06-23 09:50:00,82.79,82.87,82.53,82.73,43920.0,71.7879,71.8573,71.5625,71.7359,43920.0
2021-06-23 09:55:00,82.7,82.7,82.07,82.13,47170.0,71.7099,71.7099,71.1636,71.2156,47170.0
2021-06-23 10:00:00,82.13,82.23,81.89,82.16,43713.0,71.2156,71.3023,71.0075,71.2416,43713.0
2021-06-23 10:05:00,82.22,82.63,82.21,82.54,30252.0,71.2937,71.6492,71.285,71.5711,30252.0
2021-06-23 10:10:00,82.53,82.68,82.44,82.54,35935.0,71.5625,71.6925,71.4844,71.5711,35935.0
2021-06-23 10:15:00,82.5,82.57,82.3,82.4,45137.0,71.5365,71.5972,71.363,71.4498,45137.0
2021-06-23 10:20:00,82.38,82.47,82.35,82.41,37583.0,71.4324,71.5104,71.4064,71.4584,37583.0
2021-06-23 10:25:00,82.38,82.57,82.26,82.57,40178.0,71.4324,71.5972,71.3284,71.5972,40178.0
2021-06-23 10:30:00,82.59,82.98,82.53,82.53,74565.0,71.6145,71.9527,71.5625,71.5625,74565.0
2021-06-23 10:35:00,82.53,82.78,82.44,82.71,35962.0,71.5625,71.7793,71.4844,71.7186,35962.0
2021-06-23 10:40:00,82.7,82.8,82.61,82.76,46367.0,71.7099,71.7966,71.6318,71.7619,46367.0
2021-06-23 10:45:00,82.74,83.0,82.51,82.52,69194.0,71.7446,71.97,71.5451,71.5538,69194.0
2021-06-23 10:50:00,82.53,82.59,82.26,82.38,48675.0,71.5625,71.6145,71.3284,71.4324,48675.0
2021-06-23 10:55:00,82.36,82.42,82.11,82.13,66638.0,71.4151,71.4671,71.1983,71.2156,66638.0
2021-06-23 11:00:00,82.15,82.17,82.01,82.07,59524.0,71.233,71.2503,71.1116,71.1636,59524.0
2021-06-23 11:05:00,82.04,82.2,81.94,82.15,36878.0,71.1376,71.2763,71.0509,71.233,36878.0
2021-06-23 11:10:00,82.13,82.29,82.01,82.03,65319.0,71.2156,71.3544,71.1116,71.1289,65319.0
2021-06-23 11:15:00,82.03,82.28,81.97,82.21,36244.0,71.1289,71.3457,71.0769,71.285,36244.0
2021-06-23 11:20:00,82.22,82.31,82.14,82.22,36098.0,71.2937,71.3717,71.2243,71.2937,36098.0
2021-06-23 11:25:00,82.2,82.2,81.86,81.9,41819.0,71.2763,71.2763,70.9815,71.0162,41819.0
2021-06-23 11:30:00,81.92,82.09,81.76,81.8,40474.0,71.0335,71.1809,70.8948,70.9295,40474.0
2021-06-23 11:35:00,81.81,81.88,81.67,81.71,46723.0,70.9382,70.9989,70.8168,70.8514,46723.0
2021-06-23 11:40:00,81.71,81.99,81.69,81.95,31878.0,70.8514,71.0942,70.8341,71.0596,31878.0
2021-06-23 11:45:00,81.95,81.99,81.83,81.86,29633.0,71.0596,71.0942,70.9555,70.9815,29633.0
2021-06-23 11:50:00,81.86,81.99,81.82,81.89,31923.0,70.9815,71.0942,70.9468,71.0075,31923.0
2021-06-23 11:55:00,81.9,81.9,81.79,81.89,35597.0,71.0162,71.0162,70.9208,71.0075,35597.0
2021-06-23 12:00:00,81.88,82.07,81.86,81.96,28394.0,70.9989,71.1636,70.9815,71.0682,28394.0
2021-06-23 12:05:00,81.95,82.08,81.91,82.01,30978.0,71.0596,71.1723,71.0249,71.1116,30978.0
2021-06-23 12:10:00,82.01,82.22,81.98,82.16,38257.0,71.1116,71.2937,71.0856,71.2416,38257.0
2021-06-23 12:15:00,82.2,82.21,81.97,82.03,34854.0,71.2763,71.285,71.0769,71.1289,34854.0
2021-06-23 12:20:00,82.04,82.07,81.92,82.06,29475.0,71.1376,71.1636,71.0335,71.1549,29475.0
2021-06-23 12:25:00,82.1,82.16,82.03,82.03,27226.0,71.1896,71.2416,71.1289,71.1289,27226.0
2021-06-23 12:30:00,82.03,82.04,81.85,81.93,40573.0,71.1289,71.1376,70.9728,71.0422,40573.0
2021-06-23 12:35:00,81.93,81.95,81.58,81.59,52722.0,71.0422,71.0596,70.7387,70.7474,52722.0
2021-06-23 12:40:00,81.61,81.63,81.45,81.59,33668.0,70.7647,70.7821,70.626,70.7474,33668.0
2021-06-23 12:45:00,81.61,81.62,81.28,81.38,47585.0,70.7647,70.7734,70.4786,70.5653,47585.0
2021-06-23 12:50:00,81.39,81.53,81.37,81.43,46169.0,70.574,70.6954,70.5566,70.6087,46169.0
2021-06-23 12:55:00,81.44,81.5,81.31,81.47,34162.0,70.6173,70.6694,70.5046,70.6433,34162.0
2021-06-23 13:00:00,81.45,81.51,81.38,81.47,36869.0,70.626,70.678,70.5653,70.6433,36869.0
2021-06-23 13:05:00,81.47,81.6,81.47,81.55,35767.0,70.6433,70.7561,70.6433,70.7127,35767.0
2021-06-23 13:10:00,81.55,81.63,81.52,81.58,32911.0,70.7127,70.7821,70.6867,70.7387,32911.0
2021-06-23 13:15:00,81.59,81.61,81.5,81.51,34933.0,70.7474,70.7647,70.6694,70.678,34933.0
2021-06-23 13:20:00,81.5,81.58,81.38,81.41,38064.0,70.6694,70.7387,70.5653,70.5913,38064.0
2021-06-23 13:25:00,81.41,81.56,81.4,81.42,38108.0,70.5913,70.7214,70.5826,70.6,38108.0
2021-06-23 13:30:00,81.41,81.52,81.39,81.51,34223.0,70.5913,70.6867,70.574,70.678,34223.0
2021-06-23 13:35:00,81.54,81.69,81.48,81.64,41073.0,70.704,70.8341,70.652,70.7907,41073.0
2021-06-23 13:40:00,81.65,81.78,81.62,81.76,34693.0,70.7994,70.9121,70.7734,70.8948,34693.0
2021-06-23 13:45:00,81.77,81.81,81.64,81.73,45186.0,70.9035,70.9382,70.7907,70.8688,45186.0
2021-06-23 13:50:00,81.72,81.96,81.7,81.9,41337.0,70.8601,71.0682,70.8428,71.0162,41337.0
2021-06-23 13:55:00,81.91,81.96,81.81,81.89,42514.0,71.0249,71.0682,70.9382,71.0075,42514.0
2021-06-23 14:00:00,81.89,81.92,81.79,81.8,37341.0,71.0075,71.0335,70.9208,70.9295,37341.0
2021-06-23 14:05:00,81.79,81.87,81.76,81.8,39256.0,70.9208,70.9902,70.8948,70.9295,39256.0
2021-06-23 14:10:00,81.81,81.83,81.62,81.67,29810.0,70.9382,70.9555,70.7734,70.8168,29810.0
2021-06-23 14:15:00,81.66,81.74,81.61,81.69,36074.0,70.8081,70.8775,70.7647,70.8341,36074.0
2021-06-23 14:20:00,81.69,81.71,81.6,81.62,38218.0,70.8341,70.8514,70.7561,70.7734,38218.0
2021-06-23 14:25:00,81.62,81.68,81.55,81.62,31409.0,70.7734,70.8254,70.7127,70.7734,31409.0
2021-06-23 14:30:00,81.62,81.62,81.47,81.49,33899.0,70.7734,70.7734,70.6433,70.6607,33899.0
2021-06-23 14:35:00,81.51,81.51,81.41,81.47,32940.0,70.678,70.678,70.5913,70.6433,32940.0
2021-06-23 14:40:00,81.48,81.5,81.4,81.44,31698.0,70.652,70.6694,70.5826,70.6173,31698.0
2021-06-23 14:45:00,81.45,81.56,81.44,81.47,36932.0,70.626,70.7214,70.6173,70.6433,36932.0
2021-06-23 14:50:00,81.49,81.51,81.42,81.5,31034.0,70.6607,70.678,70.6,70.6694,31034.0
2021-06-23 14:55:00,81.5,81.63,81.49,81.61,34211.0,70.6694,70.7821,70.6607,70.7647,34211.0
2021-06-23 15:00:00,81.56,81.58,81.46,81.47,34502.0,70.7214,70.7387,70.6347,70.6433,34502.0
2021-06-23 15:05:00,81.47,81.58,81.46,81.53,38013.0,70.6433,70.7387,70.6347,70.6954,38013.0
2021-06-23 15:10:00,81.5,81.53,81.45,81.47,30275.0,70.6694,70.6954,70.626,70.6433,30275.0
2021-06-23 15:15:00,81.46,81.46,81.23,81.31,46017.0,70.6347,70.6347,70.4352,70.5046,46017.0
2021-06-23 15:20:00,81.31,81.4,81.29,81.38,35426.0,70.5046,70.5826,70.4873,70.5653,35426.0
2021-06-23 15:25:00,81.39,81.47,81.32,81.44,50624.0,70.574,70.6433,70.5133,70.6173,50624.0
2021-06-23 15:30:00,81.43,81.46,81.24,81.25,75635.0,70.6087,70.6347,70.4439,70.4526,75635.0
2021-06-23 15:35:00,81.26,81.33,81.18,81.29,65747.0,70.4612,70.5219,70.3919,70.4873,65747.0
2021-06-23 15:40:00,81.28,81.42,81.28,81.34,59652.0,70.4786,70.6,70.4786,70.5306,59652.0
2021-06-23 15:45:00,81.34,81.34,80.94,81.05,79882.0,70.5306,70.5306,70.1838,70.2792,79882.0
2021-06-23 15:50:00,81.09,81.09,80.85,80.88,93137.0,70.3138,70.3138,70.1057,70.1317,93137.0
2021-06-23 15:55:00,80.88,80.94,80.72,80.86,173444.0,70.1317,70.1838,69.993,70.1144,173444.0
2021-06-24 09:30:00,81.56,81.69,80.9,81.09,58013.0,70.7214,70.8341,70.1491,70.3138,58013.0
2021-06-24 09:35:00,81.01,81.24,80.77,81.15,57855.0,70.2445,70.4439,70.0364,70.3659,57855.0
2021-06-24 09:40:00,81.15,81.55,81.12,81.22,36858.0,70.3659,70.7127,70.3399,70.4266,36858.0
2021-06-24 09:45:00,81.23,81.3,80.92,80.92,35835.0,70.4352,70.4959,70.1664,70.1664,35835.0
2021-06-24 09:50:00,80.91,81.31,80.77,81.24,69884.0,70.1578,70.5046,70.0364,70.4439,69884.0
2021-06-24 09:55:00,81.28,81.32,81.0,81.05,41982.0,70.4786,70.5133,70.2358,70.2792,41982.0
2021-06-24 10:00:00,81.03,81.26,80.72,80.85,63016.0,70.2618,70.4612,69.993,70.1057,63016.0
2021-06-24 10:05:00,80.83,80.94,80.7,80.78,38057.0,70.0884,70.1838,69.9757,70.045,38057.0
2021-06-24 10:10:00,80.81,81.11,80.81,81.09,38382.0,70.071,70.3312,70.071,70.3138,38382.0
2021-06-24 10:15:00,81.09,81.3,80.97,81.29,36038.0,70.3138,70.4959,70.2098,70.4873,36038.0
2021-06-24 10:20:00,81.25,81.27,80.97,81.11,54338.0,70.4526,70.4699,70.2098,70.3312,54338.0
2021-06-24 10:25:00,81.11,81.24,81.04,81.15,43348.0,70.3312,70.4439,70.2705,70.3659,43348.0
2021-06-24 10:30:00,81.13,81.23,81.05,81.17,38014.0,70.3485,70.4352,70.2792,70.3832,38014.0
2021-06-24 10:35:00,81.16,81.2,80.98,81.08,41652.0,70.3745,70.4092,70.2185,70.3052,41652.0
2021-06-24 10:40:00,81.09,81.39,81.07,81.31,50080.0,70.3138,70.574,70.2965,70.5046,50080.0
2021-06-24 10:45:00,81.3,81.37,81.17,81.21,38573.0,70.4959,70.5566,70.3832,70.4179,38573.0
2021-06-24 10:50:00,81.24,81.37,81.1,81.22,44402.0,70.4439,70.5566,70.3225,70.4266,44402.0
2021-06-24 10:55:00,81.19,81.22,81.09,81.17,37024.0,70.4005,70.4266,70.3138,70.3832,37024.0
2021-06-24 11:00:00,81.18,81.36,81.15,81.35,52580.0,70.3919,70.548,70.3659,70.5393,52580.0
2021-06-24 11:05:00,81.35,81.45,81.25,81.39,35841.0,70.5393,70.626,70.4526,70.574,35841.0
2021-06-24 11:10:00,81.39,81.48,81.32,81.42,49466.0,70.574,70.652,70.5133,70.6,49466.0
2021-06-24 11:15:00,81.4,81.69,81.4,81.67,34837.0,70.5826,70.8341,70.5826,70.8168,34837.0
2021-06-24 11:20:00,81.67,81.72,81.41,81.41,48406.0,70.8168,70.8601,70.5913,70.5913,48406.0
2021-06-24 11:25:00,81.41,81.55,81.39,81.51,33389.0,70.5913,70.7127,70.574,70.678,33389.0
2021-06-24 11:30:00,81.5,81.74,81.48,81.66,35526.0,70.6694,70.8775,70.652,70.8081,35526.0
2021-06-24 11:35:00,81.65,81.7,81.51,81.62,34891.0,70.7994,70.8428,70.678,70.7734,34891.0
2021-06-24 11:40:00,81.61,81.66,81.57,81.59,53405.0,70.7647,70.8081,70.73,70.7474,53405.0
2021-06-24 11:45:00,81.6,81.69,81.42,81.47,30236.0,70.7561,70.8341,70.6,70.6433,30236.0
2021-06-24 11:50:00,81.47,81.62,81.45,81.48,36712.0,70.6433,70.7734,70.626,70.652,36712.0
2021-06-24 11:55:00,81.49,81.7,81.49,81.67,29625.0,70.6607,70.8428,70.6607,70.8168,29625.0
2021-06-24 12:00:00,81.67,81.7,81.57,81.61,35555.0,70.8168,70.8428,70.73,70.7647,35555.0
2021-06-24 12:05:00,81.6,81.62,81.49,81.53,30328.0,70.7561,70.7734,70.6607,70.6954,30328.0
2021-06-24 12:10:00,81.54,81.58,81.49,81.53,31867.0,70.704,70.7387,70.6607,70.6954,31867.0
2021-06-24 12:15:00,81.51,81.59,81.46,81.46,36228.0,70.678,70.7474,70.6347,70.6347,36228.0
2021-06-24 12:20:00,81.46,81.5,81.28,81.42,42807.0,70.6347,70.6694,70.4786,70.6,42807.0
2021-06-24 12:25:00,81.42,81.54,81.41,81.52,35129.0,70.6,70.704,70.5913,70.6867,35129.0
2021-06-24 12:30:00,81.53,81.55,81.36,81.44,31909.0,70.6954,70.7127,70.548,70.6173,31909.0
2021-06-24 12:35:00,81.5,81.56,81.46,81.51,29099.0,70.6694,70.7214,70.6347,70.678,29099.0
2021-06-24 12:40:00,81.51,81.56,81.41,81.52,37857.0,70.678,70.7214,70.5913,70.6867,37857.0
2021-06-24 12:45:00,81.51,81.94,81.5,81.92,85236.0,70.678,71.0509,70.6694,71.0335,85236.0
2021-06-24 12:50:00,81.92,81.98,81.82,81.87,42133.0,71.0335,71.0856,70.9468,70.9902,42133.0
2021-06-24 12:55:00,81.88,81.97,81.87,81.93,25520.0,70.9989,71.0769,70.9902,71.0422,25520.0
2021-06-24 13:00:00,81.91,81.97,81.88,81.93,33832.0,71.0249,71.0769,70.9989,71.0422,33832.0
2021-06-24 13:05:00,81.93,81.97,81.86,81.9,32366.0,71.0422,71.0769,70.9815,71.0162,32366.0
2021-06-24 13:10:00,81.92,81.98,81.78,81.97,41488.0,71.0335,71.0856,70.9121,71.0769,41488.0
2021-06-24 13:15:00,81.98,82.05,81.79,81.87,35369.0,71.0856,71.1463,70.9208,70.9902,35369.0
2021-06-24 13:20:00,81.86,81.89,81.7,81.73,35989.0,70.9815,71.0075,70.8428,70.8688,35989.0
2021-06-24 13:25:00,81.73,81.82,81.68,81.73,25482.0,70.8688,70.9468,70.8254,70.8688,25482.0
2021-06-24 13:30:00,81.73,81.78,81.64,81.73,34852.0,70.8688,70.9121,70.7907,70.8688,34852.0
2021-06-24 13:35:00,81.75,81.82,81.69,81.76,27166.0,70.8861,70.9468,70.8341,70.8948,27166.0
2021-06-24 13:40:00,81.74,81.76,81.6,81.61,45531.0,70.8775,70.8948,70.7561,70.7647,45531.0
2021-06-24 13:45:00,81.61,81.65,81.5,81.64,47037.0,70.7647,70.7994,70.6694,70.7907,47037.0
2021-06-24 13:50:00,81.64,81.73,81.52,81.65,49894.0,70.7907,70.8688,70.6867,70.7994,49894.0
2021-06-24 13:55:00,81.65,81.7,81.49,81.57,33232.0,70.7994,70.8428,70.6607,70.73,33232.0
2021-06-24 14:00:00,81.55,81.75,81.54,81.73,37013.0,70.7127,70.8861,70.704,70.8688,37013.0
2021-06-24 14:05:00,81.73,81.74,81.54,81.59,27914.0,70.8688,70.8775,70.704,70.7474,27914.0
2021-06-24 14:10:00,81.57,81.72,81.55,81.58,43882.0,70.73,70.8601,70.7127,70.7387,43882.0
2021-06-24 14:15:00,81.57,81.64,81.5,81.56,32147.0,70.73,70.7907,70.6694,70.7214,32147.0
2021-06-24 14:20:00,81.56,81.59,81.5,81.52,34331.0,70.7214,70.7474,70.6694,70.6867,34331.0
2021-06-24 14:25:00,81.54,81.74,81.54,81.64,28925.0,70.704,70.8775,70.704,70.7907,28925.0
2021-06-24 14:30:00,81.66,81.74,81.64,81.71,30300.0,70.8081,70.8775,70.7907,70.8514,30300.0
2021-06-24 14:35:00,81.69,81.72,81.62,81.71,26149.0,70.8341,70.8601,70.7734,70.8514,26149.0
2021-06-24 14:40:00,81.7,81.83,81.67,81.73,36872.0,70.8428,70.9555,70.8168,70.8688,36872.0
2021-06-24 14:45:00,81.75,81.84,81.7,81.74,31123.0,70.8861,70.9642,70.8428,70.8775,31123.0
2021-06-24 14:50:00,81.73,81.88,81.71,81.85,34331.0,70.8688,70.9989,70.8514,70.9728,34331.0
2021-06-24 14:55:00,81.84,81.86,81.77,81.81,45481.0,70.9642,70.9815,70.9035,70.9382,45481.0
2021-06-24 15:00:00,81.83,81.88,81.74,81.81,40555.0,70.9555,70.9989,70.8775,70.9382,40555.0
2021-06-24 15:05:00,81.8,81.83,81.75,81.78,37918.0,70.9295,70.9555,70.8861,70.9121,37918.0
2021-06-24 15:10:00,81.76,81.88,81.73,81.82,35723.0,70.8948,70.9989,70.8688,70.9468,35723.0
2021-06-24 15:15:00,81.81,81.92,81.78,81.84,50123.0,70.9382,71.0335,70.9121,70.9642,50123.0
2021-06-24 15:20:00,81.83,81.84,81.67,81.67,31484.0,70.9555,70.9642,70.8168,70.8168,31484.0
2021-06-24 15:25:00,81.67,81.75,81.62,81.71,40582.0,70.8168,70.8861,70.7734,70.8514,40582.0
2021-06-24 15:30:00,81.7,81.77,81.61,81.74,34696.0,70.8428,70.9035,70.7647,70.8775,34696.0
2021-06-24 15:35:00,81.75,81.86,81.73,81.79,45121.0,70.8861,70.9815,70.8688,70.9208,45121.0
2021-06-24 15:40:00,81.78,81.82,81.64,81.76,60342.0,70.9121,70.9468,70.7907,70.8948,60342.0
2021-06-24 15:45:00,81.75,81.88,81.74,81.83,51865.0,70.8861,70.9989,70.8775,70.9555,51865.0
2021-06-24 15:50:00,81.82,81.94,81.71,81.71,55288.0,70.9468,71.0509,70.8514,70.8514,55288.0
2021-06-24 15:55:00,81.72,81.77,81.65,81.74,108532.0,70.8601,70.9035,70.7994,70.8775,108532.0
2021-06-25 09:30:00,81.89,82.11,81.61,81.64,31011.0,71.0075,71.1983,70.7647,70.7907,31011.0
2021-06-25 09:35:00,81.69,81.91,81.63,81.65,20061.0,70.8341,71.0249,70.7821,70.7994,20061.0
2021-06-25 09:40:00,81.63,81.82,81.32,81.33,15794.0,70.7821,70.9468,70.5133,70.5219,15794.0
2021-06-25 09:45:00,81.33,81.56,81.28,81.54,11402.0,70.5219,70.7214,70.4786,70.704,11402.0
2021-06-25 09:50:00,81.49,81.65,81.42,81.51,13783.0,70.6607,70.7994,70.6,70.678,13783.0
2021-06-25 09:55:00,81.51,81.55,81.36,81.39,12711.0,70.678,70.7127,70.548,70.574,12711.0
2021-06-25 10:00:00,81.33,81.42,81.17,81.41,7569.0,70.5219,70.6,70.3832,70.5913,7569.0
2021-06-25 10:05:00,81.41,81.5,81.35,81.5,5565.0,70.5913,70.6694,70.5393,70.6694,5565.0
2021-06-25 10:10:00,81.55,82.41,81.53,82.17,67575.0,70.7127,71.4584,70.6954,71.2503,67575.0
2021-06-25 10:15:00,82.13,82.5,82.03,82.48,73663.0,71.2156,71.5365,71.1289,71.5191,73663.0
2021-06-25 10:20:00,82.46,82.46,81.76,81.86,56882.0,71.5018,71.5018,70.8948,70.9815,56882.0
2021-06-25 10:25:00,81.86,81.86,81.29,81.29,29181.0,70.9815,70.9815,70.4873,70.4873,29181.0
2021-06-25 10:30:00,81.28,81.51,81.21,81.24,48648.0,70.4786,70.678,70.4179,70.4439,48648.0
2021-06-25 10:35:00,81.24,81.31,81.16,81.18,20570.0,70.4439,70.5046,70.3745,70.3919,20570.0
2021-06-25 10:40:00,81.18,81.24,80.92,80.92,33785.0,70.3919,70.4439,70.1664,70.1664,33785.0
2021-06-25 10:45:00,80.91,80.91,80.75,80.86,40261.0,70.1578,70.1578,70.019,70.1144,40261.0
2021-06-25 10:50:00,80.87,80.95,80.77,80.88,16992.0,70.1231,70.1924,70.0364,70.1317,16992.0
2021-06-25 10:55:00,80.9,81.11,80.88,80.9,22945.0,70.1491,70.3312,70.1317,70.1491,22945.0
2021-06-25 11:00:00,80.87,81.02,80.87,81.01,7257.0,70.1231,70.2531,70.1231,70.2445,7257.0
2021-06-25 11:05:00,81.03,81.09,80.99,81.03,9910.0,70.2618,70.3138,70.2271,70.2618,9910.0
2021-06-25 11:10:00,81.02,81.06,80.88,80.94,14619.0,70.2531,70.2878,70.1317,70.1838,14619.0
2021-06-25 11:15:00,80.93,81.06,80.89,81.06,9043.0,70.1751,70.2878,70.1404,70.2878,9043.0
2021-06-25 11:20:00,81.04,81.06,80.93,80.96,16886.0,70.2705,70.2878,70.1751,70.2011,16886.0
2021-06-25 11:25:00,80.94,80.98,80.84,80.88,15083.0,70.1838,70.2185,70.0971,70.1317,15083.0
2021-06-25 11:30:00,80.9,81.0,80.86,81.0,6546.0,70.1491,70.2358,70.1144,70.2358,6546.0
2021-06-25 11:35:00,81.0,81.01,80.87,80.89,8042.0,70.2358,70.2445,70.1231,70.1404,8042.0
2021-06-25 11:40:00,80.89,81.07,80.8,80.88,17411.0,70.1404,70.2965,70.0624,70.1317,17411.0
2021-06-25 11:45:00,80.86,80.89,80.78,80.84,9705.0,70.1144,70.1404,70.045,70.0971,9705.0
2021-06-25 11:50:00,80.89,80.9,80.8,80.89,6894.0,70.1404,70.1491,70.0624,70.1404,6894.0
2021-06-25 11:55:00,80.88,80.99,80.88,80.97,4970.0,70.1317,70.2271,70.1317,70.2098,4970.0
2021-06-25 12:00:00,80.94,81.12,80.92,80.92,35719.0,70.1838,70.3399,70.1664,70.1664,35719.0
2021-06-25 12:05:00,80.91,81.21,80.9,81.19,57040.0,70.1578,70.4179,70.1491,70.4005,57040.0
2021-06-25 12:10:00,81.16,81.25,81.06,81.09,71239.0,70.3745,70.4526,70.2878,70.3138,71239.0
2021-06-25 12:15:00,81.11,81.16,80.95,81.0,82823.0,70.3312,70.3745,70.1924,70.2358,82823.0
2021-06-25 12:20:00,81.0,81.1,80.91,80.97,55706.0,70.2358,70.3225,70.1578,70.2098,55706.0
2021-06-25 12:25:00,80.97,81.1,80.85,80.85,68898.0,70.2098,70.3225,70.1057,70.1057,68898.0
2021-06-25 12:30:00,80.83,80.96,80.83,80.89,60478.0,70.0884,70.2011,70.0884,70.1404,60478.0
2021-06-25 12:35:00,80.88,80.96,80.79,80.94,67289.0,70.1317,70.2011,70.0537,70.1838,67289.0
2021-06-25 12:40:00,80.95,81.0,80.87,80.95,67949.0,70.1924,70.2358,70.1231,70.1924,67949.0
2021-06-25 12:45:00,80.94,80.99,80.87,80.87,54973.0,70.1838,70.2271,70.1231,70.1231,54973.0
2021-06-25 12:50:00,80.87,80.9,80.79,80.83,71210.0,70.1231,70.1491,70.0537,70.0884,71210.0
2021-06-25 12:55:00,80.84,81.03,80.83,80.99,54963.0,70.0971,70.2618,70.0884,70.2271,54963.0
2021-06-25 13:00:00,80.99,81.03,80.85,80.92,69682.0,70.2271,70.2618,70.1057,70.1664,69682.0
2021-06-25 13:05:00,80.89,81.02,80.89,80.99,52268.0,70.1404,70.2531,70.1404,70.2271,52268.0
2021-06-25 13:10:00,80.99,81.0,80.9,80.97,79389.0,70.2271,70.2358,70.1491,70.2098,79389.0
2021-06-25 13:15:00,80.97,81.03,80.88,80.9,64115.0,70.2098,70.2618,70.1317,70.1491,64115.0
2021-06-25 13:20:00,80.92,80.92,80.73,80.79,72910.0,70.1664,70.1664,70.0017,70.0537,72910.0
2021-06-25 13:25:00,80.79,80.95,80.75,80.89,68325.0,70.0537,70.1924,70.019,70.1404,68325.0
2021-06-25 13:30:00,80.89,80.96,80.81,80.95,80186.0,70.1404,70.2011,70.071,70.1924,80186.0
2021-06-25 13:35:00,80.95,81.25,80.94,81.13,80906.0,70.1924,70.4526,70.1838,70.3485,80906.0
2021-06-25 13:40:00,81.12,81.17,81.01,81.06,70039.0,70.3399,70.3832,70.2445,70.2878,70039.0
2021-06-25 13:45:00,81.09,81.17,81.06,81.1,62104.0,70.3138,70.3832,70.2878,70.3225,62104.0
2021-06-25 13:50:00,81.11,81.23,81.03,81.17,49611.0,70.3312,70.4352,70.2618,70.3832,49611.0
2021-06-25 13:55:00,81.16,81.31,81.13,81.21,65180.0,70.3745,70.5046,70.3485,70.4179,65180.0
2021-06-25 14:00:00,81.21,81.28,81.15,81.27,56819.0,70.4179,70.4786,70.3659,70.4699,56819.0
2021-06-25 14:05:00,81.26,81.43,81.22,81.3,55834.0,70.4612,70.6087,70.4266,70.4959,55834.0
2021-06-25 14:10:00,81.3,81.55,81.3,81.52,83010.0,70.4959,70.7127,70.4959,70.6867,83010.0
2021-06-25 14:15:00,81.52,81.61,81.45,81.56,55018.0,70.6867,70.7647,70.626,70.7214,55018.0
2021-06-25 14:20:00,81.57,81.65,81.55,81.65,72049.0,70.73,70.7994,70.7127,70.7994,72049.0
2021-06-25 14:25:00,81.65,81.7,81.56,81.66,71558.0,70.7994,70.8428,70.7214,70.8081,71558.0
2021-06-25 14:30:00,81.65,81.72,81.62,81.66,67181.0,70.7994,70.8601,70.7734,70.8081,67181.0
2021-06-25 14:35:00,81.66,81.73,81.5,81.7,80215.0,70.8081,70.8688,70.6694,70.8428,80215.0
2021-06-25 14:40:00,81.68,81.73,81.62,81.65,55169.0,70.8254,70.8688,70.7734,70.7994,55169.0
2021-06-25 14:45:00,81.65,81.7,81.6,81.68,68075.0,70.7994,70.8428,70.7561,70.8254,68075.0
2021-06-25 14:50:00,81.68,81.78,81.61,81.63,68325.0,70.8254,70.9121,70.7647,70.7821,68325.0
2021-06-25 14:55:00,81.63,81.8,81.58,81.72,67645.0,70.7821,70.9295,70.7387,70.8601,67645.0
2021-06-25 15:00:00,81.74,81.82,81.65,81.67,66079.0,70.8775,70.9468,70.7994,70.8168,66079.0
2021-06-25 15:05:00,81.67,81.79,81.65,81.77,84638.0,70.8168,70.9208,70.7994,70.9035,84638.0
2021-06-25 15:10:00,81.77,81.98,81.77,81.95,60655.0,70.9035,71.0856,70.9035,71.0596,60655.0
2021-06-25 15:15:00,81.95,82.0,81.87,81.95,66742.0,71.0596,71.1029,70.9902,71.0596,66742.0
2021-06-25 15:20:00,81.94,81.97,81.78,81.83,76531.0,71.0509,71.0769,70.9121,70.9555,76531.0
2021-06-25 15:25:00,81.85,81.97,81.82,81.89,57770.0,70.9728,71.0769,70.9468,71.0075,57770.0
2021-06-25 15:30:00,81.89,81.98,81.85,81.98,76802.0,71.0075,71.0856,70.9728,71.0856,76802.0
2021-06-25 15:35:00,81.99,82.19,81.96,82.18,104858.0,71.0942,71.2677,71.0682,71.259,104858.0
2021-06-25 15:40:00,82.2,82.34,82.13,82.23,129604.0,71.2763,71.3977,71.2156,71.3023,129604.0
2021-06-25 15:45:00,82.25,82.54,82.18,82.48,197909.0,71.3197,71.5711,71.259,71.5191,197909.0
2021-06-25 15:50:00,82.48,82.59,82.17,82.18,166840.0,71.5191,71.6145,71.2503,71.259,166840.0
2021-06-25 15:55:00,82.18,82.2,81.93,82.11,211901.0,71.259,71.2763,71.0422,71.1983,211901.0
2021-06-28 09:30:00,81.79,81.89,80.6,80.77,71938.0,70.9208,71.0075,69.889,70.0364,71938.0
2021-06-28 09:35:00,80.8,80.84,79.95,79.95,60169.0,70.0624,70.0971,69.3253,69.3253,60169.0
2021-06-28 09:40:00,79.95,80.17,79.61,79.68,52234.0,69.3253,69.5161,69.0305,69.0912,52234.0
2021-06-28 09:45:00,79.72,79.73,78.9,79.03,92584.0,69.1259,69.1346,68.4149,68.5276,92584.0
2021-06-28 09:50:00,79.03,79.61,78.99,79.32,47715.0,68.5276,69.0305,68.4929,68.7791,47715.0
2021-06-28 09:55:00,79.32,79.66,79.22,79.38,55495.0,68.7791,69.0739,68.6923,68.8311,55495.0
2021-06-28 10:00:00,79.35,79.35,78.96,78.96,77043.0,68.8051,68.8051,68.4669,68.4669,77043.0
2021-06-28 10:05:00,78.93,78.94,78.62,78.63,81883.0,68.4409,68.4496,68.1721,68.1808,81883.0
2021-06-28 10:10:00,78.62,78.69,78.34,78.48,102104.0,68.1721,68.2328,67.9293,68.0507,102104.0
2021-06-28 10:15:00,78.53,78.91,78.38,78.71,60500.0,68.094,68.4235,67.964,68.2501,60500.0
2021-06-28 10:20:00,78.66,78.9,78.52,78.66,60248.0,68.2068,68.4149,68.0854,68.2068,60248.0
2021-06-28 10:25:00,78.61,78.74,78.53,78.65,55340.0,68.1634,68.2761,68.094,68.1981,55340.0
2021-06-28 10:30:00,78.69,78.69,78.44,78.44,87543.0,68.2328,68.2328,68.016,68.016,87543.0
2021-06-28 10:35:00,78.43,78.52,78.11,78.2,68335.0,68.0073,68.0854,67.7299,67.8079,68335.0
2021-06-28 10:40:00,78.19,78.26,78.07,78.22,71386.0,67.7992,67.8599,67.6952,67.8252,71386.0
2021-06-28 10:45:00,78.21,78.54,78.18,78.5,43359.0,67.8166,68.1027,67.7906,68.068,43359.0
2021-06-28 10:50:00,78.5,78.69,78.41,78.54,54490.0,68.068,68.2328,67.99,68.1027,54490.0
2021-06-28 10:55:00,78.52,78.91,78.5,78.8,51584.0,68.0854,68.4235,68.068,68.3282,51584.0
2021-06-28 11:00:00,78.81,78.89,78.59,78.77,56032.0,68.3368,68.4062,68.1461,68.3021,56032.0
2021-06-28 11:05:00,78.75,78.9,78.7,78.77,47686.0,68.2848,68.4149,68.2414,68.3021,47686.0
2021-06-28 11:10:00,78.76,78.94,78.66,78.86,51776.0,68.2935,68.4496,68.2068,68.3802,51776.0
2021-06-28 11:15:00,78.86,78.89,78.47,78.53,40910.0,68.3802,68.4062,68.042,68.094,40910.0
2021-06-28 11:20:00,78.54,78.62,78.3,78.3,52409.0,68.1027,68.1721,67.8946,67.8946,52409.0
2021-06-28 11:25:00,78.31,78.39,78.21,78.32,44245.0,67.9033,67.9726,67.8166,67.9119,44245.0
2021-06-28 11:30:00,78.31,78.49,78.25,78.39,46780.0,67.9033,68.0594,67.8512,67.9726,46780.0
2021-06-28 11:35:00,78.38,78.55,78.29,78.53,41084.0,67.964,68.1114,67.8859,68.094,41084.0
2021-06-28 11:40:00,78.56,78.61,78.42,78.48,43944.0,68.1201,68.1634,67.9987,68.0507,43944.0
2021-06-28 11:45:00,78.48,78.48,78.09,78.2,51726.0,68.0507,68.0507,67.7125,67.8079,51726.0
2021-06-28 11:50:00,78.21,78.25,78.07,78.13,41119.0,67.8166,67.8512,67.6952,67.7472,41119.0
2021-06-28 11:55:00,78.14,78.32,78.13,78.21,38440.0,67.7559,67.9119,67.7472,67.8166,38440.0
2021-06-28 12:00:00,78.19,78.32,78.15,78.23,46951.0,67.7992,67.9119,67.7645,67.8339,46951.0
2021-06-28 12:05:00,78.23,78.31,78.19,78.23,41544.0,67.8339,67.9033,67.7992,67.8339,41544.0
2021-06-28 12:10:00,78.24,78.34,78.1,78.16,51048.0,67.8426,67.9293,67.7212,67.7732,51048.0
2021-06-28 12:15:00,78.15,78.33,78.14,78.24,43328.0,67.7645,67.9206,67.7559,67.8426,43328.0
2021-06-28 12:20:00,78.25,78.29,78.12,78.19,43939.0,67.8512,67.8859,67.7385,67.7992,43939.0
2021-06-28 12:25:00,78.18,78.18,78.03,78.08,156777.0,67.7906,67.7906,67.6605,67.7038,156777.0
2021-06-28 12:30:00,78.08,78.08,77.81,78.03,104681.0,67.7038,67.7038,67.4697,67.6605,104681.0
2021-06-28 12:35:00,78.05,78.05,77.84,77.89,41385.0,67.6778,67.6778,67.4957,67.5391,41385.0
2021-06-28 12:40:00,77.89,78.08,77.86,78.06,48953.0,67.5391,67.7038,67.5131,67.6865,48953.0
2021-06-28 12:45:00,78.05,78.29,78.02,78.2,36995.0,67.6778,67.8859,67.6518,67.8079,36995.0
2021-06-28 12:50:00,78.21,78.28,78.11,78.13,41183.0,67.8166,67.8773,67.7299,67.7472,41183.0
2021-06-28 12:55:00,78.13,78.18,78.02,78.16,41646.0,67.7472,67.7906,67.6518,67.7732,41646.0
2021-06-28 13:00:00,78.13,78.15,77.88,78.02,161795.0,67.7472,67.7645,67.5304,67.6518,161795.0
2021-06-28 13:05:00,78.02,78.19,77.97,78.16,38505.0,67.6518,67.7992,67.6085,67.7732,38505.0
2021-06-28 13:10:00,78.15,78.22,78.02,78.09,41633.0,67.7645,67.8252,67.6518,67.7125,41633.0
2021-06-28 13:15:00,78.07,78.11,78.0,78.06,37074.0,67.6952,67.7299,67.6345,67.6865,37074.0
2021-06-28 13:20:00,78.06,78.09,77.9,77.92,50029.0,67.6865,67.7125,67.5478,67.5651,50029.0
2021-06-28 13:25:00,77.92,77.93,77.64,77.92,53626.0,67.5651,67.5738,67.3223,67.5651,53626.0
2021-06-28 13:30:00,77.94,77.95,77.74,77.9,48748.0,67.5824,67.5911,67.409,67.5478,48748.0
2021-06-28 13:35:00,77.91,78.05,77.81,78.05,60464.0,67.5564,67.6778,67.4697,67.6778,60464.0
2021-06-28 13:40:00,78.02,78.14,77.98,78.14,52477.0,67.6518,67.7559,67.6171,67.7559,52477.0
2021-06-28 13:45:00,78.15,78.29,78.12,78.29,43991.0,67.7645,67.8859,67.7385,67.8859,43991.0
2021-06-28 13:50:00,78.29,78.37,78.23,78.27,47271.0,67.8859,67.9553,67.8339,67.8686,47271.0
2021-06-28 13:55:00,78.25,78.29,78.14,78.23,35826.0,67.8512,67.8859,67.7559,67.8339,35826.0
2021-06-28 14:00:00,78.23,78.32,78.07,78.26,47880.0,67.8339,67.9119,67.6952,67.8599,47880.0
2021-06-28 14:05:00,78.25,78.35,78.1,78.13,69039.0,67.8512,67.938,67.7212,67.7472,69039.0
2021-06-28 14:10:00,78.12,78.14,78.03,78.09,77884.0,67.7385,67.7559,67.6605,67.7125,77884.0
2021-06-28 14:15:00,78.09,78.15,78.01,78.12,106725.0,67.7125,67.7645,67.6431,67.7385,106725.0
2021-06-28 14:20:00,78.13,78.22,78.08,78.15,46575.0,67.7472,67.8252,67.7038,67.7645,46575.0
2021-06-28 14:25:00,78.15,78.33,78.15,78.26,43321.0,67.7645,67.9206,67.7645,67.8599,43321.0
2021-06-28 14:30:00,78.25,78.26,78.1,78.15,44413.0,67.8512,67.8599,67.7212,67.7645,44413.0
2021-06-28 14:35:00,78.16,78.16,78.04,78.09,47271.0,67.7732,67.7732,67.6692,67.7125,47271.0
2021-06-28 14:40:00,78.1,78.11,78.0,78.0,45841.0,67.7212,67.7299,67.6345,67.6345,45841.0
2021-06-28 14:45:00,78.0,78.06,77.94,78.04,47611.0,67.6345,67.6865,67.5824,67.6692,47611.0
2021-06-28 14:50:00,78.05,78.06,77.87,77.93,93936.0,67.6778,67.6865,67.5217,67.5738,93936.0
2021-06-28 14:55:00,77.93,78.03,77.91,77.95,37651.0,67.5738,67.6605,67.5564,67.5911,37651.0
2021-06-28 15:00:00,77.95,78.05,77.89,77.93,73678.0,67.5911,67.6778,67.5391,67.5738,73678.0
2021-06-28 15:05:00,77.93,77.97,77.91,77.96,52944.0,67.5738,67.6085,67.5564,67.5998,52944.0
2021-06-28 15:10:00,77.97,77.97,77.91,77.92,59450.0,67.6085,67.6085,67.5564,67.5651,59450.0
2021-06-28 15:15:00,77.91,77.95,77.85,77.88,77077.0,67.5564,67.5911,67.5044,67.5304,77077.0
2021-06-28 15:20:00,77.88,77.93,77.86,77.86,47979.0,67.5304,67.5738,67.5131,67.5131,47979.0
2021-06-28 15:25:00,77.86,77.9,77.85,77.86,117849.0,67.5131,67.5478,67.5044,67.5131,117849.0
2021-06-28 15:30:00,77.86,77.92,77.7,77.79,130086.0,67.5131,67.5651,67.3743,67.4524,130086.0
2021-06-28 15:35:00,77.79,77.82,77.59,77.66,93316.0,67.4524,67.4784,67.279,67.3397,93316.0
2021-06-28 15:40:00,77.66,77.66,77.43,77.44,84751.0,67.3397,67.3397,67.1402,67.1489,84751.0
2021-06-28 15:45:00,77.43,77.58,77.41,77.56,91776.0,67.1402,67.2703,67.1229,67.2529,91776.0
2021-06-28 15:50:00,77.57,77.78,77.54,77.72,133536.0,67.2616,67.4437,67.2356,67.3917,133536.0
2021-06-28 15:55:00,77.72,77.81,77.64,77.72,202524.0,67.3917,67.4697,67.3223,67.3917,202524.0
2021-06-29 09:30:00,78.22,78.5,77.91,77.91,90696.0,67.8252,68.068,67.5564,67.5564,90696.0
2021-06-29 09:35:00,77.88,78.28,77.78,77.99,29714.0,67.5304,67.8773,67.4437,67.6258,29714.0
2021-06-29 09:40:00,78.03,78.18,77.78,77.8,28321.0,67.6605,67.7906,67.4437,67.4611,28321.0
2021-06-29 09:45:00,77.85,78.1,77.84,77.88,21547.0,67.5044,67.7212,67.4957,67.5304,21547.0
2021-06-29 09:50:00,77.85,77.89,77.5,77.57,39726.0,67.5044,67.5391,67.2009,67.2616,39726.0
2021-06-29 09:55:00,77.6,77.66,77.48,77.49,39644.0,67.2876,67.3397,67.1836,67.1922,39644.0
2021-06-29 10:00:00,77.48,77.67,77.18,77.63,63374.0,67.1836,67.3483,66.9234,67.3136,63374.0
2021-06-29 10:05:00,77.66,77.8,77.54,77.55,43956.0,67.3397,67.4611,67.2356,67.2443,43956.0
2021-06-29 10:10:00,77.56,77.77,77.42,77.67,64019.0,67.2529,67.435,67.1315,67.3483,64019.0
2021-06-29 10:15:00,77.71,77.89,77.59,77.85,47144.0,67.383,67.5391,67.279,67.5044,47144.0
2021-06-29 10:20:00,77.85,78.07,77.76,78.03,57912.0,67.5044,67.6952,67.4264,67.6605,57912.0
2021-06-29 10:25:00,78.0,78.27,77.98,78.2,42507.0,67.6345,67.8686,67.6171,67.8079,42507.0
2021-06-29 10:30:00,78.19,78.36,78.15,78.25,58468.0,67.7992,67.9466,67.7645,67.8512,58468.0
2021-06-29 10:35:00,78.23,78.3,77.85,77.94,55124.0,67.8339,67.8946,67.5044,67.5824,55124.0
2021-06-29 10:40:00,77.92,78.08,77.88,78.0,41291.0,67.5651,67.7038,67.5304,67.6345,41291.0
2021-06-29 10:45:00,78.05,78.11,77.96,78.05,53682.0,67.6778,67.7299,67.5998,67.6778,53682.0
2021-06-29 10:50:00,78.06,78.09,77.9,78.02,38466.0,67.6865,67.7125,67.5478,67.6518,38466.0
2021-06-29 10:55:00,78.01,78.07,77.94,78.01,29435.0,67.6431,67.6952,67.5824,67.6431,29435.0
2021-06-29 11:00:00,78.0,78.14,77.97,78.04,37316.0,67.6345,67.7559,67.6085,67.6692,37316.0
2021-06-29 11:05:00,78.06,78.2,78.02,78.1,39310.0,67.6865,67.8079,67.6518,67.7212,39310.0
2021-06-29 11:10:00,78.1,78.16,78.02,78.09,51366.0,67.7212,67.7732,67.6518,67.7125,51366.0
2021-06-29 11:15:00,78.09,78.38,78.09,78.36,57875.0,67.7125,67.964,67.7125,67.9466,57875.0
2021-06-29 11:20:00,78.37,78.47,78.34,78.45,47567.0,67.9553,68.042,67.9293,68.0247,47567.0
2021-06-29 11:25:00,78.47,78.52,78.36,78.44,43211.0,68.042,68.0854,67.9466,68.016,43211.0
2021-06-29 11:30:00,78.45,78.47,78.21,78.31,36804.0,68.0247,68.042,67.8166,67.9033,36804.0
2021-06-29 11:35:00,78.28,78.3,78.08,78.12,35190.0,67.8773,67.8946,67.7038,67.7385,35190.0
2021-06-29 11:40:00,78.12,78.27,78.1,78.1,35162.0,67.7385,67.8686,67.7212,67.7212,35162.0
2021-06-29 11:45:00,78.11,78.11,77.82,77.83,36143.0,67.7299,67.7299,67.4784,67.4871,36143.0
2021-06-29 11:50:00,77.81,77.87,77.7,77.81,38219.0,67.4697,67.5217,67.3743,67.4697,38219.0
2021-06-29 11:55:00,77.85,77.9,77.71,77.73,40342.0,67.5044,67.5478,67.383,67.4004,40342.0
2021-06-29 12:00:00,77.72,77.84,77.7,77.78,42675.0,67.3917,67.4957,67.3743,67.4437,42675.0
2021-06-29 12:05:00,77.79,77.84,77.72,77.72,34908.0,67.4524,67.4957,67.3917,67.3917,34908.0
2021-06-29 12:10:00,77.73,77.76,77.63,77.69,42706.0,67.4004,67.4264,67.3136,67.3657,42706.0
2021-06-29 12:15:00,77.67,77.84,77.64,77.77,34623.0,67.3483,67.4957,67.3223,67.435,34623.0
2021-06-29 12:20:00,77.77,77.89,77.74,77.74,56214.0,67.435,67.5391,67.409,67.409,56214.0
2021-06-29 12:25:00,77.72,77.76,77.56,77.57,49613.0,67.3917,67.4264,67.2529,67.2616,49613.0
2021-06-29 12:30:00,77.57,77.65,77.51,77.51,35560.0,67.2616,67.331,67.2096,67.2096,35560.0
2021-06-29 12:35:00,77.5,77.71,77.48,77.66,29316.0,67.2009,67.383,67.1836,67.3397,29316.0
2021-06-29 12:40:00,77.64,77.71,77.59,77.59,33205.0,67.3223,67.383,67.279,67.279,33205.0
2021-06-29 12:45:00,77.58,77.59,77.4,77.44,38773.0,67.2703,67.279,67.1142,67.1489,38773.0
2021-06-29 12:50:00,77.44,77.48,77.38,77.43,45692.0,67.1489,67.1836,67.0969,67.1402,45692.0
2021-06-29 12:55:00,77.42,77.49,77.4,77.46,31955.0,67.1315,67.1922,67.1142,67.1662,31955.0
2021-06-29 13:00:00,77.48,77.56,77.42,77.48,41499.0,67.1836,67.2529,67.1315,67.1836,41499.0
2021-06-29 13:05:00,77.48,77.59,77.46,77.53,42948.0,67.1836,67.279,67.1662,67.2269,42948.0
2021-06-29 13:10:00,77.54,77.63,77.45,77.48,44729.0,67.2356,67.3136,67.1576,67.1836,44729.0
2021-06-29 13:15:00,77.48,77.57,77.48,77.5,29810.0,67.1836,67.2616,67.1836,67.2009,29810.0
2021-06-29 13:20:00,77.5,77.64,77.5,77.63,40860.0,67.2009,67.3223,67.2009,67.3136,40860.0
2021-06-29 13:25:00,77.62,77.75,77.62,77.69,39301.0,67.305,67.4177,67.305,67.3657,39301.0
2021-06-29 13:30:00,77.67,77.79,77.61,77.67,53181.0,67.3483,67.4524,67.2963,67.3483,53181.0
2021-06-29 13:35:00,77.66,77.71,77.59,77.63,36530.0,67.3397,67.383,67.279,67.3136,36530.0
2021-06-29 13:40:00,77.63,77.71,77.58,77.68,33870.0,67.3136,67.383,67.2703,67.357,33870.0
2021-06-29 13:45:00,77.68,77.74,77.66,77.66,31657.0,67.357,67.409,67.3397,67.3397,31657.0
2021-06-29 13:50:00,77.67,77.67,77.5,77.6,37366.0,67.3483,67.3483,67.2009,67.2876,37366.0
2021-06-29 13:55:00,77.59,77.64,77.49,77.49,29704.0,67.279,67.3223,67.1922,67.1922,29704.0
2021-06-29 14:00:00,77.48,77.52,77.37,77.45,44203.0,67.1836,67.2183,67.0882,67.1576,44203.0
2021-06-29 14:05:00,77.45,77.45,77.35,77.37,36823.0,67.1576,67.1576,67.0709,67.0882,36823.0
2021-06-29 14:10:00,77.37,77.41,77.33,77.36,46580.0,67.0882,67.1229,67.0535,67.0795,46580.0
2021-06-29 14:15:00,77.35,77.41,77.23,77.24,33911.0,67.0709,67.1229,66.9668,66.9755,33911.0
2021-06-29 14:20:00,77.23,77.35,77.23,77.32,41780.0,66.9668,67.0709,66.9668,67.0448,41780.0
2021-06-29 14:25:00,77.32,77.38,77.29,77.34,31127.0,67.0448,67.0969,67.0188,67.0622,31127.0
2021-06-29 14:30:00,77.35,77.41,77.27,77.3,42782.0,67.0709,67.1229,67.0015,67.0275,42782.0
2021-06-29 14:35:00,77.3,77.34,77.11,77.12,38557.0,67.0275,67.0622,66.8627,66.8714,38557.0
2021-06-29 14:40:00,77.12,77.2,77.05,77.15,50341.0,66.8714,66.9408,66.8107,66.8974,50341.0
2021-06-29 14:45:00,77.14,77.14,77.04,77.11,35650.0,66.8888,66.8888,66.802,66.8627,35650.0
2021-06-29 14:50:00,77.1,77.16,77.01,77.09,43155.0,66.8541,66.9061,66.776,66.8454,43155.0
2021-06-29 14:55:00,77.09,77.18,77.07,77.17,33055.0,66.8454,66.9234,66.8281,66.9148,33055.0
2021-06-29 15:00:00,77.16,77.24,77.15,77.22,50379.0,66.9061,66.9755,66.8974,66.9581,50379.0
2021-06-29 15:05:00,77.21,77.27,77.19,77.24,34062.0,66.9495,67.0015,66.9321,66.9755,34062.0
2021-06-29 15:10:00,77.25,77.3,77.15,77.16,43870.0,66.9841,67.0275,66.8974,66.9061,43870.0
2021-06-29 15:15:00,77.16,77.19,77.11,77.17,50985.0,66.9061,66.9321,66.8627,66.9148,50985.0
2021-06-29 15:20:00,77.17,77.18,77.1,77.16,37563.0,66.9148,66.9234,66.8541,66.9061,37563.0
2021-06-29 15:25:00,77.16,77.21,77.03,77.03,54765.0,66.9061,66.9495,66.7934,66.7934,54765.0
2021-06-29 15:30:00,77.03,77.14,76.97,77.1,101032.0,66.7934,66.8888,66.7414,66.8541,101032.0
2021-06-29 15:35:00,77.09,77.17,77.05,77.13,50800.0,66.8454,66.9148,66.8107,66.8801,50800.0
2021-06-29 15:40:00,77.14,77.17,77.07,77.09,48767.0,66.8888,66.9148,66.8281,66.8454,48767.0
2021-06-29 15:45:00,77.08,77.1,76.98,76.98,163500.0,66.8367,66.8541,66.75,66.75,163500.0
2021-06-29 15:50:00,76.99,77.06,76.97,77.0,245199.0,66.7587,66.8194,66.7414,66.7674,245199.0
2021-06-29 15:55:00,76.99,77.0,76.85,76.93,314645.0,66.7587,66.7674,66.6373,66.7067,314645.0
2021-06-30 09:30:00,77.15,77.41,76.92,77.13,63441.0,66.8974,67.1229,66.698,66.8801,63441.0
2021-06-30 09:35:00,77.15,77.27,77.03,77.19,35998.0,66.8974,67.0015,66.7934,66.9321,35998.0
2021-06-30 09:40:00,77.17,77.47,77.17,77.3,33465.0,66.9148,67.1749,66.9148,67.0275,33465.0
2021-06-30 09:45:00,77.31,77.43,77.21,77.39,25967.0,67.0362,67.1402,66.9495,67.1055,25967.0
2021-06-30 09:50:00,77.42,77.68,77.35,77.64,27995.0,67.1315,67.357,67.0709,67.3223,27995.0
2021-06-30 09:55:00,77.64,77.94,77.6,77.82,35003.0,67.3223,67.5824,67.2876,67.4784,35003.0
2021-06-30 10:00:00,77.82,78.05,77.8,77.8,60484.0,67.4784,67.6778,67.4611,67.4611,60484.0
2021-06-30 10:05:00,77.78,77.97,77.73,77.93,73153.0,67.4437,67.6085,67.4004,67.5738,73153.0
2021-06-30 10:10:00,77.94,78.11,77.73,77.73,70915.0,67.5824,67.7299,67.4004,67.4004,70915.0
2021-06-30 10:15:00,77.71,77.72,77.52,77.56,46720.0,67.383,67.3917,67.2183,67.2529,46720.0
2021-06-30 10:20:00,77.54,77.83,77.45,77.69,41306.0,67.2356,67.4871,67.1576,67.3657,41306.0
2021-06-30 10:25:00,77.68,77.76,77.6,77.75,44067.0,67.357,67.4264,67.2876,67.4177,44067.0
2021-06-30 10:30:00,77.75,78.05,77.62,78.05,48082.0,67.4177,67.6778,67.305,67.6778,48082.0
2021-06-30 10:35:00,78.03,78.14,77.85,77.97,65531.0,67.6605,67.7559,67.5044,67.6085,65531.0
2021-06-30 10:40:00,77.98,78.01,77.6,77.79,44037.0,67.6171,67.6431,67.2876,67.4524,44037.0
2021-06-30 10:45:00,77.78,78.0,77.71,77.97,46996.0,67.4437,67.6345,67.383,67.6085,46996.0
2021-06-30 10:50:00,77.95,77.97,77.45,77.54,32682.0,67.5911,67.6085,67.1576,67.2356,32682.0
2021-06-30 10:55:00,77.49,77.65,77.45,77.45,24029.0,67.1922,67.331,67.1576,67.1576,24029.0
2021-06-30 11:00:00,77.42,77.45,77.16,77.24,45238.0,67.1315,67.1576,66.9061,66.9755,45238.0
2021-06-30 11:05:00,77.22,77.4,77.21,77.4,36731.0,66.9581,67.1142,66.9495,67.1142,36731.0
2021-06-30 11:10:00,77.35,77.51,77.31,77.5,40626.0,67.0709,67.2096,67.0362,67.2009,40626.0
2021-06-30 11:15:00,77.46,77.49,77.38,77.48,23140.0,67.1662,67.1922,67.0969,67.1836,23140.0
2021-06-30 11:20:00,77.47,77.55,77.41,77.51,25978.0,67.1749,67.2443,67.1229,67.2096,25978.0
2021-06-30 11:25:00,77.52,77.56,77.42,77.51,31275.0,67.2183,67.2529,67.1315,67.2096,31275.0
2021-06-30 11:30:00,77.52,77.54,77.43,77.44,36847.0,67.2183,67.2356,67.1402,67.1489,36847.0
2021-06-30 11:35:00,77.45,77.75,77.41,77.71,27110.0,67.1576,67.4177,67.1229,67.383,27110.0
2021-06-30 11:40:00,77.69,77.8,77.6,77.77,32421.0,67.3657,67.4611,67.2876,67.435,32421.0
2021-06-30 11:45:00,77.75,77.77,77.62,77.65,24200.0,67.4177,67.435,67.305,67.331,24200.0
2021-06-30 11:50:00,77.66,77.78,77.62,77.65,23691.0,67.3397,67.4437,67.305,67.331,23691.0
2021-06-30 11:55:00,77.68,77.82,77.68,77.73,22798.0,67.357,67.4784,67.357,67.4004,22798.0
2021-06-30 12:00:00,77.76,78.07,77.75,77.95,40622.0,67.4264,67.6952,67.4177,67.5911,40622.0
2021-06-30 12:05:00,77.97,78.09,77.94,77.97,31316.0,67.6085,67.7125,67.5824,67.6085,31316.0
2021-06-30 12:10:00,77.98,78.1,77.98,78.05,34090.0,67.6171,67.7212,67.6171,67.6778,34090.0
2021-06-30 12:15:00,78.04,78.05,77.94,77.95,22599.0,67.6692,67.6778,67.5824,67.5911,22599.0
2021-06-30 12:20:00,77.95,78.15,77.94,78.15,40470.0,67.5911,67.7645,67.5824,67.7645,40470.0
2021-06-30 12:25:00,78.12,78.18,78.05,78.1,25847.0,67.7385,67.7906,67.6778,67.7212,25847.0
2021-06-30 12:30:00,78.12,78.3,78.11,78.22,48389.0,67.7385,67.8946,67.7299,67.8252,48389.0
2021-06-30 12:35:00,78.23,78.47,78.23,78.35,57506.0,67.8339,68.042,67.8339,67.938,57506.0
2021-06-30 12:40:00,78.34,78.39,78.18,78.37,37281.0,67.9293,67.9726,67.7906,67.9553,37281.0
2021-06-30 12:45:00,78.37,78.37,78.19,78.22,34886.0,67.9553,67.9553,67.7992,67.8252,34886.0
2021-06-30 12:50:00,78.23,78.25,78.08,78.18,27070.0,67.8339,67.8512,67.7038,67.7906,27070.0
2021-06-30 12:55:00,78.17,78.21,78.06,78.07,22521.0,67.7819,67.8166,67.6865,67.6952,22521.0
2021-06-30 13:00:00,78.07,78.16,78.03,78.05,22228.0,67.6952,67.7732,67.6605,67.6778,22228.0
2021-06-30 13:05:00,78.04,78.22,78.02,78.16,28387.0,67.6692,67.8252,67.6518,67.7732,28387.0
2021-06-30 13:10:00,78.15,78.25,78.07,78.12,28178.0,67.7645,67.8512,67.6952,67.7385,28178.0
2021-06-30 13:15:00,78.11,78.22,78.11,78.14,21426.0,67.7299,67.8252,67.7299,67.7559,21426.0
2021-06-30 13:20:00,78.13,78.21,78.08,78.12,20806.0,67.7472,67.8166,67.7038,67.7385,20806.0
2021-06-30 13:25:00,78.12,78.2,78.08,78.09,21041.0,67.7385,67.8079,67.7038,67.7125,21041.0
2021-06-30 13:30:00,78.09,78.16,78.04,78.13,22411.0,67.7125,67.7732,67.6692,67.7472,22411.0
2021-06-30 13:35:00,78.11,78.25,78.1,78.12,25027.0,67.7299,67.8512,67.7212,67.7385,25027.0
2021-06-30 13:40:00,78.11,78.14,77.9,77.9,29881.0,67.7299,67.7559,67.5478,67.5478,29881.0
2021-06-30 13:45:00,77.9,77.95,77.82,77.85,29908.0,67.5478,67.5911,67.4784,67.5044,29908.0
2021-06-30 13:50:00,77.86,77.94,77.85,77.89,22287.0,67.5131,67.5824,67.5044,67.5391,22287.0
2021-06-30 13:55:00,77.88,77.88,77.7,77.72,24709.0,67.5304,67.5304,67.3743,67.3917,24709.0
2021-06-30 14:00:00,77.72,77.78,77.67,77.76,25193.0,67.3917,67.4437,67.3483,67.4264,25193.0
2021-06-30 14:05:00,77.75,77.75,77.65,77.65,20805.0,67.4177,67.4177,67.331,67.331,20805.0
2021-06-30 14:10:00,77.65,77.83,77.65,77.74,28756.0,67.331,67.4871,67.331,67.409,28756.0
2021-06-30 14:15:00,77.76,77.9,77.74,77.8,23148.0,67.4264,67.5478,67.409,67.4611,23148.0
2021-06-30 14:20:00,77.81,78.02,77.81,77.89,42585.0,67.4697,67.6518,67.4697,67.5391,42585.0
2021-06-30 14:25:00,77.87,77.93,77.78,77.8,20943.0,67.5217,67.5738,67.4437,67.4611,20943.0
2021-06-30 14:30:00,77.8,77.91,77.8,77.85,24383.0,67.4611,67.5564,67.4611,67.5044,24383.0
2021-06-30 14:35:00,77.85,77.91,77.81,77.82,30896.0,67.5044,67.5564,67.4697,67.4784,30896.0
2021-06-30 14:40:00,77.83,77.91,77.81,77.9,35486.0,67.4871,67.5564,67.4697,67.5478,35486.0
2021-06-30 14:45:00,77.88,78.02,77.87,77.93,25409.0,67.5304,67.6518,67.5217,67.5738,25409.0
2021-06-30 14:50:00,77.94,77.97,77.79,77.81,48209.0,67.5824,67.6085,67.4524,67.4697,48209.0
2021-06-30 14:55:00,77.82,77.9,77.79,77.84,27282.0,67.4784,67.5478,67.4524,67.4957,27282.0
2021-06-30 15:00:00,77.85,77.87,77.74,77.76,31972.0,67.5044,67.5217,67.409,67.4264,31972.0
2021-06-30 15:05:00,77.76,77.83,77.67,77.73,36817.0,67.4264,67.4871,67.3483,67.4004,36817.0
2021-06-30 15:10:00,77.74,77.76,77.67,77.7,26001.0,67.409,67.4264,67.3483,67.3743,26001.0
2021-06-30 15:15:00,77.7,77.81,77.67,77.75,32276.0,67.3743,67.4697,67.3483,67.4177,32276.0
2021-06-30 15:20:00,77.77,77.82,77.71,77.71,28611.0,67.435,67.4784,67.383,67.383,28611.0
2021-06-30 15:25:00,77.71,77.8,77.7,77.75,46669.0,67.383,67.4611,67.3743,67.4177,46669.0
2021-06-30 15:30:00,77.75,77.85,77.72,77.84,53011.0,67.4177,67.5044,67.3917,67.4957,53011.0
2021-06-30 15:35:00,77.85,77.89,77.8,77.85,57948.0,67.5044,67.5391,67.4611,67.5044,57948.0
2021-06-30 15:40:00,77.85,77.93,77.76,77.88,78274.0,67.5044,67.5738,67.4264,67.5304,78274.0
2021-06-30 15:45:00,77.88,77.91,77.79,77.89,70980.0,67.5304,67.5564,67.4524,67.5391,70980.0
2021-06-30 15:50:00,77.89,78.21,77.88,78.14,124085.0,67.5391,67.8166,67.5304,67.7559,124085.0
2021-06-30 15:55:00,78.14,78.2,78.02,78.07,204969.0,67.7559,67.8079,67.6518,67.6952,204969.0
2021-07-01 09:30:00,79.5,79.78,78.63,78.75,105323.0,68.9351,69.1779,68.1808,68.2848,105323.0
2021-07-01 09:35:00,78.67,79.12,78.64,78.79,79886.0,68.2154,68.6056,68.1894,68.3195,79886.0
2021-07-01 09:40:00,78.76,78.92,78.2,78.3,65897.0,68.2935,68.4322,67.8079,67.8946,65897.0
2021-07-01 09:45:00,78.34,78.5,78.02,78.17,56220.0,67.9293,68.068,67.6518,67.7819,56220.0
2021-07-01 09:50:00,78.16,78.16,77.74,77.93,61817.0,67.7732,67.7732,67.409,67.5738,61817.0
2021-07-01 09:55:00,77.92,78.19,77.76,78.04,39639.0,67.5651,67.7992,67.4264,67.6692,39639.0
2021-07-01 10:00:00,78.08,78.28,78.03,78.23,29486.0,67.7038,67.8773,67.6605,67.8339,29486.0
2021-07-01 10:05:00,78.21,78.51,78.14,78.44,22180.0,67.8166,68.0767,67.7559,68.016,22180.0
2021-07-01 10:10:00,78.44,78.76,78.37,78.73,36367.0,68.016,68.2935,67.9553,68.2675,36367.0
2021-07-01 10:15:00,78.74,78.84,78.56,78.72,48898.0,68.2761,68.3628,68.1201,68.2588,48898.0
2021-07-01 10:20:00,78.75,78.88,78.61,78.86,36452.0,68.2848,68.3975,68.1634,68.3802,36452.0
2021-07-01 10:25:00,78.84,78.87,78.52,78.59,17978.0,68.3628,68.3889,68.0854,68.1461,17978.0
2021-07-01 10:30:00,78.58,78.58,78.21,78.37,24459.0,68.1374,68.1374,67.8166,67.9553,24459.0
2021-07-01 10:35:00,78.37,78.37,78.06,78.16,27619.0,67.9553,67.9553,67.6865,67.7732,27619.0
2021-07-01 10:40:00,78.13,78.36,78.07,78.27,14860.0,67.7472,67.9466,67.6952,67.8686,14860.0
2021-07-01 10:45:00,78.29,78.39,78.12,78.26,21615.0,67.8859,67.9726,67.7385,67.8599,21615.0
2021-07-01 10:50:00,78.28,78.35,78.13,78.19,17407.0,67.8773,67.938,67.7472,67.7992,17407.0
2021-07-01 10:55:00,78.19,78.3,77.98,78.0,19177.0,67.7992,67.8946,67.6171,67.6345,19177.0
2021-07-01 11:00:00,77.98,78.1,77.93,78.02,24217.0,67.6171,67.7212,67.5738,67.6518,24217.0
2021-07-01 11:05:00,78.01,78.25,78.01,78.16,23965.0,67.6431,67.8512,67.6431,67.7732,23965.0
2021-07-01 11:10:00,78.17,78.19,77.95,77.95,17549.0,67.7819,67.7992,67.5911,67.5911,17549.0
2021-07-01 11:15:00,77.97,77.99,77.78,77.79,23610.0,67.6085,67.6258,67.4437,67.4524,23610.0
2021-07-01 11:20:00,77.78,77.85,77.71,77.73,40802.0,67.4437,67.5044,67.383,67.4004,40802.0
2021-07-01 11:25:00,77.73,78.02,77.72,78.0,18562.0,67.4004,67.6518,67.3917,67.6345,18562.0
2021-07-01 11:30:00,77.98,78.17,77.98,78.06,12836.0,67.6171,67.7819,67.6171,67.6865,12836.0
2021-07-01 11:35:00,78.06,78.12,77.96,77.98,18514.0,67.6865,67.7385,67.5998,67.6171,18514.0
2021-07-01 11:40:00,77.98,78.03,77.86,78.01,18153.0,67.6171,67.6605,67.5131,67.6431,18153.0
2021-07-01 11:45:00,77.98,78.06,77.92,78.06,13727.0,67.6171,67.6865,67.5651,67.6865,13727.0
2021-07-01 11:50:00,78.07,78.13,78.01,78.03,16011.0,67.6952,67.7472,67.6431,67.6605,16011.0
2021-07-01 11:55:00,77.98,78.03,77.87,77.87,16887.0,67.6171,67.6605,67.5217,67.5217,16887.0
2021-07-01 12:00:00,77.89,77.92,77.76,77.81,26559.0,67.5391,67.5651,67.4264,67.4697,26559.0
2021-07-01 12:05:00,77.79,77.87,77.74,77.75,21756.0,67.4524,67.5217,67.409,67.4177,21756.0
2021-07-01 12:10:00,77.75,77.81,77.6,77.62,730379.0,67.4177,67.4697,67.2876,67.305,730379.0
2021-07-01 12:15:00,77.62,77.82,77.56,77.78,94299.0,67.305,67.4784,67.2529,67.4437,94299.0
2021-07-01 12:20:00,77.77,77.84,77.67,77.7,32715.0,67.435,67.4957,67.3483,67.3743,32715.0
2021-07-01 12:25:00,77.69,77.85,77.67,77.84,33495.0,67.3657,67.5044,67.3483,67.4957,33495.0
2021-07-01 12:30:00,77.83,77.87,77.8,77.83,30458.0,67.4871,67.5217,67.4611,67.4871,30458.0
2021-07-01 12:35:00,77.84,77.92,77.81,77.92,28909.0,67.4957,67.5651,67.4697,67.5651,28909.0
2021-07-01 12:40:00,77.91,78.03,77.9,77.95,32560.0,67.5564,67.6605,67.5478,67.5911,32560.0
2021-07-01 12:45:00,77.95,77.97,77.87,77.89,35112.0,67.5911,67.6085,67.5217,67.5391,35112.0
2021-07-01 12:50:00,77.87,77.87,77.74,77.76,18056.0,67.5217,67.5217,67.409,67.4264,18056.0
2021-07-01 12:55:00,77.77,77.8,77.74,77.79,31511.0,67.435,67.4611,67.409,67.4524,31511.0
2021-07-01 13:00:00,77.78,77.81,77.73,77.8,12199.0,67.4437,67.4697,67.4004,67.4611,12199.0
2021-07-01 13:05:00,77.8,77.93,77.8,77.92,27402.0,67.4611,67.5738,67.4611,67.5651,27402.0
2021-07-01 13:10:00,77.92,77.96,77.79,77.84,22603.0,67.5651,67.5998,67.4524,67.4957,22603.0
2021-07-01 13:15:00,77.86,78.03,77.84,78.03,15062.0,67.5131,67.6605,67.4957,67.6605,15062.0
2021-07-01 13:20:00,78.02,78.08,77.97,78.04,22974.0,67.6518,67.7038,67.6085,67.6692,22974.0
2021-07-01 13:25:00,78.06,78.07,78.01,78.06,13544.0,67.6865,67.6952,67.6431,67.6865,13544.0
2021-07-01 13:30:00,78.06,78.09,78.03,78.07,16315.0,67.6865,67.7125,67.6605,67.6952,16315.0
2021-07-01 13:35:00,78.06,78.08,77.9,77.9,16738.0,67.6865,67.7038,67.5478,67.5478,16738.0
2021-07-01 13:40:00,77.9,77.91,77.7,77.75,24432.0,67.5478,67.5564,67.3743,67.4177,24432.0
2021-07-01 13:45:00,77.76,77.77,77.66,77.72,23418.0,67.4264,67.435,67.3397,67.3917,23418.0
2021-07-01 13:50:00,77.72,77.77,77.64,77.77,30837.0,67.3917,67.435,67.3223,67.435,30837.0
2021-07-01 13:55:00,77.79,77.84,77.76,77.78,11693.0,67.4524,67.4957,67.4264,67.4437,11693.0
2021-07-01 14:00:00,77.79,77.8,77.67,77.67,13465.0,67.4524,67.4611,67.3483,67.3483,13465.0
2021-07-01 14:05:00,77.65,77.69,77.58,77.58,31343.0,67.331,67.3657,67.2703,67.2703,31343.0
2021-07-01 14:10:00,77.58,77.72,77.57,77.7,19564.0,67.2703,67.3917,67.2616,67.3743,19564.0
2021-07-01 14:15:00,77.69,77.7,77.59,77.7,12921.0,67.3657,67.3743,67.279,67.3743,12921.0
2021-07-01 14:20:00,77.73,77.79,77.66,77.76,99290.0,67.4004,67.4524,67.3397,67.4264,99290.0
2021-07-01 14:25:00,77.76,77.83,77.74,77.81,26197.0,67.4264,67.4871,67.409,67.4697,26197.0
2021-07-01 14:30:00,77.81,77.86,77.76,77.81,22152.0,67.4697,67.5131,67.4264,67.4697,22152.0
2021-07-01 14:35:00,77.81,77.86,77.74,77.79,21658.0,67.4697,67.5131,67.409,67.4524,21658.0
2021-07-01 14:40:00,77.8,77.86,77.77,77.79,19193.0,67.4611,67.5131,67.435,67.4524,19193.0
2021-07-01 14:45:00,77.79,77.89,77.76,77.84,19361.0,67.4524,67.5391,67.4264,67.4957,19361.0
2021-07-01 14:50:00,77.84,77.93,77.82,77.91,23432.0,67.4957,67.5738,67.4784,67.5564,23432.0
2021-07-01 14:55:00,77.94,78.0,77.91,78.0,26749.0,67.5824,67.6345,67.5564,67.6345,26749.0
2021-07-01 15:00:00,78.0,78.02,77.93,77.95,20769.0,67.6345,67.6518,67.5738,67.5911,20769.0
2021-07-01 15:05:00,77.95,77.97,77.89,77.95,21937.0,67.5911,67.6085,67.5391,67.5911,21937.0
2021-07-01 15:10:00,77.93,77.95,77.89,77.94,26174.0,67.5738,67.5911,67.5391,67.5824,26174.0
2021-07-01 15:15:00,77.95,78.01,77.89,78.0,19305.0,67.5911,67.6431,67.5391,67.6345,19305.0
2021-07-01 15:20:00,78.0,78.0,77.89,77.91,23774.0,67.6345,67.6345,67.5391,67.5564,23774.0
2021-07-01 15:25:00,77.92,77.93,77.78,77.83,24201.0,67.5651,67.5738,67.4437,67.4871,24201.0
2021-07-01 15:30:00,77.85,77.87,77.78,77.83,27797.0,67.5044,67.5217,67.4437,67.4871,27797.0
2021-07-01 15:35:00,77.83,77.87,77.79,77.81,27124.0,67.4871,67.5217,67.4524,67.4697,27124.0
2021-07-01 15:40:00,77.8,77.81,77.74,77.76,63600.0,67.4611,67.4697,67.409,67.4264,63600.0
2021-07-01 15:45:00,77.77,77.78,77.66,77.67,79438.0,67.435,67.4437,67.3397,67.3483,79438.0
2021-07-01 15:50:00,77.68,77.77,77.62,77.71,106349.0,67.357,67.435,67.305,67.383,106349.0
2021-07-01 15:55:00,77.7,77.82,77.64,77.81,181366.0,67.3743,67.4784,67.3223,67.4697,181366.0
2021-07-02 09:30:00,78.15,78.15,77.32,77.37,102727.0,67.7645,67.7645,67.0448,67.0882,102727.0
2021-07-02 09:35:00,77.47,77.75,77.39,77.61,22306.0,67.1749,67.4177,67.1055,67.2963,22306.0
2021-07-02 09:40:00,77.56,77.58,77.26,77.41,16845.0,67.2529,67.2703,66.9928,67.1229,16845.0
2021-07-02 09:45:00,77.38,77.54,77.33,77.36,12611.0,67.0969,67.2356,67.0535,67.0795,12611.0
2021-07-02 09:50:00,77.39,77.72,77.36,77.55,21040.0,67.1055,67.3917,67.0795,67.2443,21040.0
2021-07-02 09:55:00,77.55,77.55,77.39,77.47,8118.0,67.2443,67.2443,67.1055,67.1749,8118.0
2021-07-02 10:00:00,77.45,77.55,77.32,77.49,23548.0,67.1576,67.2443,67.0448,67.1922,23548.0
2021-07-02 10:05:00,77.43,77.43,77.22,77.24,21134.0,67.1402,67.1402,66.9581,66.9755,21134.0
2021-07-02 10:10:00,77.21,77.24,76.91,76.92,42118.0,66.9495,66.9755,66.6893,66.698,42118.0
2021-07-02 10:15:00,76.94,77.32,76.93,77.25,19086.0,66.7153,67.0448,66.7067,66.9841,19086.0
2021-07-02 10:20:00,77.25,77.27,77.05,77.23,17268.0,66.9841,67.0015,66.8107,66.9668,17268.0
2021-07-02 10:25:00,77.23,77.41,77.23,77.39,14309.0,66.9668,67.1229,66.9668,67.1055,14309.0
2021-07-02 10:30:00,77.39,77.47,77.31,77.38,12868.0,67.1055,67.1749,67.0362,67.0969,12868.0
2021-07-02 10:35:00,77.38,77.38,77.16,77.22,61391.0,67.0969,67.0969,66.9061,66.9581,61391.0
2021-07-02 10:40:00,77.22,77.36,77.18,77.3,11874.0,66.9581,67.0795,66.9234,67.0275,11874.0
2021-07-02 10:45:00,77.33,77.48,77.32,77.44,16139.0,67.0535,67.1836,67.0448,67.1489,16139.0
2021-07-02 10:50:00,77.47,77.47,77.33,77.36,7060.0,67.1749,67.1749,67.0535,67.0795,7060.0
2021-07-02 10:55:00,77.38,77.55,77.34,77.55,11522.0,67.0969,67.2443,67.0622,67.2443,11522.0
2021-07-02 11:00:00,77.53,77.57,77.44,77.44,17256.0,67.2269,67.2616,67.1489,67.1489,17256.0
2021-07-02 11:05:00,77.48,77.68,77.48,77.66,11385.0,67.1836,67.357,67.1836,67.3397,11385.0
2021-07-02 11:10:00,77.7,77.81,77.62,77.79,13475.0,67.3743,67.4697,67.305,67.4524,13475.0
2021-07-02 11:15:00,77.78,77.87,77.75,77.87,13968.0,67.4437,67.5217,67.4177,67.5217,13968.0
2021-07-02 11:20:00,77.88,77.99,77.87,77.89,26227.0,67.5304,67.6258,67.5217,67.5391,26227.0
2021-07-02 11:25:00,77.88,77.91,77.77,77.85,23546.0,67.5304,67.5564,67.435,67.5044,23546.0
2021-07-02 11:30:00,77.84,77.88,77.67,77.87,16641.0,67.4957,67.5304,67.3483,67.5217,16641.0
2021-07-02 11:35:00,77.84,77.84,77.7,77.79,7497.0,67.4957,67.4957,67.3743,67.4524,7497.0
2021-07-02 11:40:00,77.77,77.81,77.73,77.78,8091.0,67.435,67.4697,67.4004,67.4437,8091.0
2021-07-02 11:45:00,77.74,77.77,77.7,77.73,5962.0,67.409,67.435,67.3743,67.4004,5962.0
2021-07-02 11:50:00,77.73,77.75,77.68,77.72,7841.0,67.4004,67.4177,67.357,67.3917,7841.0
2021-07-02 11:55:00,77.72,77.81,77.68,77.78,16983.0,67.3917,67.4697,67.357,67.4437,16983.0
2021-07-02 12:00:00,77.76,77.86,77.69,77.83,10084.0,67.4264,67.5131,67.3657,67.4871,10084.0
2021-07-02 12:05:00,77.82,77.82,77.72,77.75,8520.0,67.4784,67.4784,67.3917,67.4177,8520.0
2021-07-02 12:10:00,77.74,77.81,77.71,77.72,8470.0,67.409,67.4697,67.383,67.3917,8470.0
2021-07-02 12:15:00,77.7,77.75,77.69,77.73,21042.0,67.3743,67.4177,67.3657,67.4004,21042.0
2021-07-02 12:20:00,77.75,77.76,77.61,77.63,10918.0,67.4177,67.4264,67.2963,67.3136,10918.0
2021-07-02 12:25:00,77.63,77.7,77.61,77.65,12484.0,67.3136,67.3743,67.2963,67.331,12484.0
2021-07-02 12:30:00,77.64,77.77,77.61,77.77,4833.0,67.3223,67.435,67.2963,67.435,4833.0
2021-07-02 12:35:00,77.76,77.77,77.6,77.67,8854.0,67.4264,67.435,67.2876,67.3483,8854.0
2021-07-02 12:40:00,77.68,77.77,77.68,77.76,3616.0,67.357,67.435,67.357,67.4264,3616.0
2021-07-02 12:45:00,77.75,77.87,77.71,77.86,17584.0,67.4177,67.5217,67.383,67.5131,17584.0
2021-07-02 12:50:00,77.86,77.94,77.79,77.94,4843.0,67.5131,67.5824,67.4524,67.5824,4843.0
2021-07-02 12:55:00,77.94,78.02,77.92,77.95,18033.0,67.5824,67.6518,67.5651,67.5911,18033.0
2021-07-02 13:00:00,77.92,78.04,77.92,78.04,6397.0,67.5651,67.6692,67.5651,67.6692,6397.0
2021-07-02 13:05:00,78.06,78.08,77.95,77.97,12585.0,67.6865,67.7038,67.5911,67.6085,12585.0
2021-07-02 13:10:00,77.99,78.04,77.89,77.94,16589.0,67.6258,67.6692,67.5391,67.5824,16589.0
2021-07-02 13:15:00,77.96,78.05,77.96,78.02,15350.0,67.5998,67.6778,67.5998,67.6518,15350.0
2021-07-02 13:20:00,78.04,78.05,77.99,78.01,2721.0,67.6692,67.6778,67.6258,67.6431,2721.0
2021-07-02 13:25:00,78.0,78.08,77.97,78.06,16204.0,67.6345,67.7038,67.6085,67.6865,16204.0
2021-07-02 13:30:00,78.07,78.08,77.97,77.97,12384.0,67.6952,67.7038,67.6085,67.6085,12384.0
2021-07-02 13:35:00,77.98,78.05,77.96,78.04,7640.0,67.6171,67.6778,67.5998,67.6692,7640.0
2021-07-02 13:40:00,78.05,78.08,78.01,78.02,10166.0,67.6778,67.7038,67.6431,67.6518,10166.0
2021-07-02 13:45:00,78.01,78.09,77.98,78.07,7327.0,67.6431,67.7125,67.6171,67.6952,7327.0
2021-07-02 13:50:00,78.08,78.08,77.95,77.95,12688.0,67.7038,67.7038,67.5911,67.5911,12688.0
2021-07-02 13:55:00,77.95,78.0,77.93,77.97,48758.0,67.5911,67.6345,67.5738,67.6085,48758.0
2021-07-02 14:00:00,77.98,78.01,77.94,78.01,14003.0,67.6171,67.6431,67.5824,67.6431,14003.0
2021-07-02 14:05:00,78.03,78.09,77.99,78.04,10957.0,67.6605,67.7125,67.6258,67.6692,10957.0
2021-07-02 14:10:00,78.08,78.27,78.06,78.26,21930.0,67.7038,67.8686,67.6865,67.8599,21930.0
2021-07-02 14:15:00,78.27,78.41,78.26,78.4,54537.0,67.8686,67.99,67.8599,67.9813,54537.0
2021-07-02 14:20:00,78.42,78.45,78.32,78.32,25990.0,67.9987,68.0247,67.9119,67.9119,25990.0
2021-07-02 14:25:00,78.34,78.34,78.23,78.27,8377.0,67.9293,67.9293,67.8339,67.8686,8377.0
2021-07-02 14:30:00,78.25,78.25,78.12,78.16,20958.0,67.8512,67.8512,67.7385,67.7732,20958.0
2021-07-02 14:35:00,78.17,78.2,78.11,78.14,11301.0,67.7819,67.8079,67.7299,67.7559,11301.0
2021-07-02 14:40:00,78.15,78.19,78.12,78.18,8687.0,67.7645,67.7992,67.7385,67.7906,8687.0
2021-07-02 14:45:00,78.18,78.23,78.17,78.22,6836.0,67.7906,67.8339,67.7819,67.8252,6836.0
2021-07-02 14:50:00,78.22,78.22,78.15,78.2,33466.0,67.8252,67.8252,67.7645,67.8079,33466.0
2021-07-02 14:55:00,78.22,78.24,78.16,78.16,16883.0,67.8252,67.8426,67.7732,67.7732,16883.0
2021-07-02 15:00:00,78.18,78.28,78.17,78.22,19552.0,67.7906,67.8773,67.7819,67.8252,19552.0
2021-07-02 15:05:00,78.24,78.31,78.24,78.28,14317.0,67.8426,67.9033,67.8426,67.8773,14317.0
2021-07-02 15:10:00,78.28,78.38,78.28,78.35,16051.0,67.8773,67.964,67.8773,67.938,16051.0
2021-07-02 15:15:00,78.34,78.42,78.28,78.31,22251.0,67.9293,67.9987,67.8773,67.9033,22251.0
2021-07-02 15:20:00,78.31,78.31,78.24,78.26,12825.0,67.9033,67.9033,67.8426,67.8599,12825.0
2021-07-02 15:25:00,78.26,78.3,78.2,78.29,10269.0,67.8599,67.8946,67.8079,67.8859,10269.0
2021-07-02 15:30:00,78.3,78.32,78.21,78.25,23694.0,67.8946,67.9119,67.8166,67.8512,23694.0
2021-07-02 15:35:00,78.23,78.23,78.07,78.07,32918.0,67.8339,67.8339,67.6952,67.6952,32918.0
2021-07-02 15:40:00,78.07,78.08,77.96,78.01,32434.0,67.6952,67.7038,67.5998,67.6431,32434.0
2021-07-02 15:45:00,78.0,78.09,77.98,78.01,25040.0,67.6345,67.7125,67.6171,67.6431,25040.0
2021-07-02 15:50:00,78.01,78.18,78.01,78.04,50814.0,67.6431,67.7906,67.6431,67.6692,50814.0
2021-07-02 15:55:00,78.04,78.08,77.98,78.07,122754.0,67.6692,67.7038,67.6171,67.6952,122754.0
2021-07-06 09:30:00,77.8,77.92,76.4,76.44,104513.0,67.4611,67.5651,66.2471,66.2818,104513.0
2021-07-06 09:35:00,76.43,76.56,76.02,76.06,60444.0,66.2731,66.3858,65.9176,65.9523,60444.0
2021-07-06 09:40:00,76.07,76.29,76.03,76.13,51625.0,65.961,66.1517,65.9263,66.013,51625.0
2021-07-06 09:45:00,76.14,76.77,76.04,76.77,56337.0,66.0217,66.5679,65.9349,66.5679,56337.0
2021-07-06 09:50:00,76.76,77.25,76.65,77.25,45729.0,66.5593,66.9841,66.4639,66.9841,45729.0
2021-07-06 09:55:00,77.22,77.32,77.12,77.15,49311.0,66.9581,67.0448,66.8714,66.8974,49311.0
2021-07-06 10:00:00,77.15,77.18,76.52,76.56,28493.0,66.8974,66.9234,66.3512,66.3858,28493.0
2021-07-06 10:05:00,76.57,76.7,76.31,76.39,40960.0,66.3945,66.5072,66.1691,66.2384,40960.0
2021-07-06 10:10:00,76.41,76.44,76.11,76.25,46839.0,66.2558,66.2818,65.9956,66.117,46839.0
2021-07-06 10:15:00,76.22,76.44,76.14,76.25,34747.0,66.091,66.2818,66.0217,66.117,34747.0
2021-07-06 10:20:00,76.25,76.34,76.12,76.28,31552.0,66.117,66.1951,66.0043,66.143,31552.0
2021-07-06 10:25:00,76.25,76.29,76.13,76.19,27056.0,66.117,66.1517,66.013,66.065,27056.0
2021-07-06 10:30:00,76.19,76.21,75.96,76.08,56384.0,66.065,66.0823,65.8656,65.9696,56384.0
2021-07-06 10:35:00,76.13,76.26,75.96,76.17,41845.0,66.013,66.1257,65.8656,66.0477,41845.0
2021-07-06 10:40:00,76.16,76.16,75.87,76.02,38118.0,66.039,66.039,65.7875,65.9176,38118.0
2021-07-06 10:45:00,76.01,76.01,75.66,75.7,98316.0,65.9089,65.9089,65.6054,65.6401,98316.0
2021-07-06 10:50:00,75.7,75.85,75.56,75.72,46326.0,65.6401,65.7702,65.5187,65.6575,46326.0
2021-07-06 10:55:00,75.72,75.72,75.47,75.6,44207.0,65.6575,65.6575,65.4407,65.5534,44207.0
2021-07-06 11:00:00,75.62,75.75,75.35,75.36,47944.0,65.5708,65.6835,65.3366,65.3453,47944.0
2021-07-06 11:05:00,75.36,75.61,75.36,75.46,123442.0,65.3453,65.5621,65.3453,65.432,123442.0
2021-07-06 11:10:00,75.47,75.7,75.44,75.65,53259.0,65.4407,65.6401,65.4147,65.5968,53259.0
2021-07-06 11:15:00,75.62,75.79,75.55,75.72,47584.0,65.5708,65.7182,65.5101,65.6575,47584.0
2021-07-06 11:20:00,75.7,75.74,75.44,75.51,49190.0,65.6401,65.6748,65.4147,65.4754,49190.0
2021-07-06 11:25:00,75.53,75.73,75.45,75.72,41908.0,65.4927,65.6661,65.4233,65.6575,41908.0
2021-07-06 11:30:00,75.7,75.77,75.62,75.67,40688.0,65.6401,65.7008,65.5708,65.6141,40688.0
2021-07-06 11:35:00,75.65,75.78,75.58,75.75,40920.0,65.5968,65.7095,65.5361,65.6835,40920.0
2021-07-06 11:40:00,75.73,75.9,75.69,75.84,73690.0,65.6661,65.8135,65.6315,65.7615,73690.0
2021-07-06 11:45:00,75.81,75.87,75.64,75.68,42720.0,65.7355,65.7875,65.5881,65.6228,42720.0
2021-07-06 11:50:00,75.7,75.72,75.39,75.5,84137.0,65.6401,65.6575,65.3713,65.4667,84137.0
2021-07-06 11:55:00,75.51,75.57,75.44,75.51,43192.0,65.4754,65.5274,65.4147,65.4754,43192.0
2021-07-06 12:00:00,75.53,75.56,75.35,75.35,45094.0,65.4927,65.5187,65.3366,65.3366,45094.0
2021-07-06 12:05:00,75.36,75.4,75.28,75.33,31615.0,65.3453,65.38,65.2759,65.3193,31615.0
2021-07-06 12:10:00,75.33,75.53,75.3,75.37,42496.0,65.3193,65.4927,65.2933,65.354,42496.0
2021-07-06 12:15:00,75.39,75.51,75.35,75.37,31712.0,65.3713,65.4754,65.3366,65.354,31712.0
2021-07-06 12:20:00,75.35,75.37,75.22,75.27,35869.0,65.3366,65.354,65.2239,65.2673,35869.0
2021-07-06 12:25:00,75.25,75.29,75.02,75.16,74617.0,65.2499,65.2846,65.0505,65.1719,74617.0
2021-07-06 12:30:00,75.16,75.18,74.88,74.95,85895.0,65.1719,65.1892,64.9291,64.9898,85895.0
2021-07-06 12:35:00,74.95,75.02,74.87,75.01,34088.0,64.9898,65.0505,64.9204,65.0418,34088.0
2021-07-06 12:40:00,74.99,75.03,74.82,74.83,40294.0,65.0245,65.0592,64.8771,64.8857,40294.0
2021-07-06 12:45:00,74.82,74.99,74.77,74.9,38473.0,64.8771,65.0245,64.8337,64.9464,38473.0
2021-07-06 12:50:00,74.86,74.98,74.82,74.93,37191.0,64.9118,65.0158,64.8771,64.9724,37191.0
2021-07-06 12:55:00,74.92,74.99,74.89,74.97,26640.0,64.9638,65.0245,64.9378,65.0071,26640.0
2021-07-06 13:00:00,74.99,75.31,74.96,75.22,47481.0,65.0245,65.3019,64.9985,65.2239,47481.0
2021-07-06 13:05:00,75.2,75.29,75.09,75.18,34963.0,65.2066,65.2846,65.1112,65.1892,34963.0
2021-07-06 13:10:00,75.17,75.25,75.03,75.11,39194.0,65.1806,65.2499,65.0592,65.1285,39194.0
2021-07-06 13:15:00,75.12,75.27,75.08,75.21,34271.0,65.1372,65.2673,65.1025,65.2152,34271.0
2021-07-06 13:20:00,75.22,75.36,75.17,75.3,47006.0,65.2239,65.3453,65.1806,65.2933,47006.0
2021-07-06 13:25:00,75.28,75.39,75.23,75.36,36942.0,65.2759,65.3713,65.2326,65.3453,36942.0
2021-07-06 13:30:00,75.37,75.5,75.37,75.44,50669.0,65.354,65.4667,65.354,65.4147,50669.0
2021-07-06 13:35:00,75.44,75.5,75.27,75.49,34751.0,65.4147,65.4667,65.2673,65.458,34751.0
2021-07-06 13:40:00,75.51,75.54,75.42,75.48,31852.0,65.4754,65.5014,65.3973,65.4494,31852.0
2021-07-06 13:45:00,75.48,75.49,75.34,75.37,36158.0,65.4494,65.458,65.328,65.354,36158.0
2021-07-06 13:50:00,75.38,75.43,75.29,75.33,31598.0,65.3626,65.406,65.2846,65.3193,31598.0
2021-07-06 13:55:00,75.32,75.48,75.3,75.37,69444.0,65.3106,65.4494,65.2933,65.354,69444.0
2021-07-06 14:00:00,75.37,75.38,75.26,75.27,44647.0,65.354,65.3626,65.2586,65.2673,44647.0
2021-07-06 14:05:00,75.26,75.27,75.16,75.22,34885.0,65.2586,65.2673,65.1719,65.2239,34885.0
2021-07-06 14:10:00,75.23,75.32,75.15,75.17,37469.0,65.2326,65.3106,65.1632,65.1806,37469.0
2021-07-06 14:15:00,75.17,75.32,75.08,75.19,40923.0,65.1806,65.3106,65.1025,65.1979,40923.0
2021-07-06 14:20:00,75.19,75.25,75.17,75.2,33038.0,65.1979,65.2499,65.1806,65.2066,33038.0
2021-07-06 14:25:00,75.2,75.23,75.01,75.01,40668.0,65.2066,65.2326,65.0418,65.0418,40668.0
2021-07-06 14:30:00,75.01,75.1,74.97,74.98,69205.0,65.0418,65.1199,65.0071,65.0158,69205.0
2021-07-06 14:35:00,75.0,75.04,74.92,74.99,67383.0,65.0331,65.0678,64.9638,65.0245,67383.0
2021-07-06 14:40:00,74.95,75.05,74.95,74.98,39851.0,64.9898,65.0765,64.9898,65.0158,39851.0
2021-07-06 14:45:00,74.98,75.08,74.92,74.95,46992.0,65.0158,65.1025,64.9638,64.9898,46992.0
2021-07-06 14:50:00,74.96,74.98,74.83,74.87,70183.0,64.9985,65.0158,64.8857,64.9204,70183.0
2021-07-06 14:55:00,74.88,74.98,74.84,74.92,39923.0,64.9291,65.0158,64.8944,64.9638,39923.0
2021-07-06 15:00:00,74.91,75.05,74.91,75.02,47867.0,64.9551,65.0765,64.9551,65.0505,47867.0
2021-07-06 15:05:00,75.01,75.04,74.95,75.0,51425.0,65.0418,65.0678,64.9898,65.0331,51425.0
2021-07-06 15:10:00,75.01,75.06,74.95,74.96,49362.0,65.0418,65.0852,64.9898,64.9985,49362.0
2021-07-06 15:15:00,74.95,75.03,74.9,75.02,89743.0,64.9898,65.0592,64.9464,65.0505,89743.0
2021-07-06 15:20:00,75.03,75.07,74.92,74.94,66113.0,65.0592,65.0938,64.9638,64.9811,66113.0
2021-07-06 15:25:00,74.93,74.97,74.81,74.83,50424.0,64.9724,65.0071,64.8684,64.8857,50424.0
2021-07-06 15:30:00,74.84,74.87,74.65,74.67,77342.0,64.8944,64.9204,64.7297,64.747,77342.0
2021-07-06 15:35:00,74.68,74.74,74.64,74.7,76981.0,64.7557,64.8077,64.721,64.773,76981.0
2021-07-06 15:40:00,74.7,74.76,74.62,74.75,66610.0,64.773,64.825,64.7036,64.8164,66610.0
2021-07-06 15:45:00,74.74,74.93,74.7,74.92,69460.0,64.8077,64.9724,64.773,64.9638,69460.0
2021-07-06 15:50:00,74.92,74.92,74.74,74.78,124022.0,64.9638,64.9638,64.8077,64.8424,124022.0
2021-07-06 15:55:00,74.79,74.88,74.68,74.69,272420.0,64.8511,64.9291,64.7557,64.7643,272420.0
2021-07-07 09:30:00,74.26,75.09,74.02,74.88,101680.0,64.3915,65.1112,64.1834,64.9291,101680.0
2021-07-07 09:35:00,74.89,74.97,74.37,74.4,25779.0,64.9378,65.0071,64.4869,64.5129,25779.0
2021-07-07 09:40:00,74.4,74.56,74.07,74.07,68834.0,64.5129,64.6516,64.2267,64.2267,68834.0
2021-07-07 09:45:00,74.06,74.59,74.03,74.09,47862.0,64.2181,64.6776,64.1921,64.2441,47862.0
2021-07-07 09:50:00,74.05,74.05,73.57,73.59,83482.0,64.2094,64.2094,63.7932,63.8105,83482.0
2021-07-07 09:55:00,73.59,73.75,73.46,73.66,72571.0,63.8105,63.9493,63.6978,63.8712,72571.0
2021-07-07 10:00:00,73.62,73.64,72.9,72.95,90938.0,63.8365,63.8539,63.2122,63.2556,90938.0
2021-07-07 10:05:00,72.94,73.01,72.62,72.75,133921.0,63.2469,63.3076,62.9694,63.0822,133921.0
2021-07-07 10:10:00,72.75,72.94,72.65,72.79,114059.0,63.0822,63.2469,62.9954,63.1168,114059.0
2021-07-07 10:15:00,72.79,72.79,72.37,72.46,109588.0,63.1168,63.1168,62.7527,62.8307,109588.0
2021-07-07 10:20:00,72.48,72.58,72.38,72.42,74711.0,62.848,62.9347,62.7613,62.796,74711.0
2021-07-07 10:25:00,72.43,72.46,71.94,71.99,105974.0,62.8047,62.8307,62.3798,62.4231,105974.0
2021-07-07 10:30:00,71.93,72.14,71.84,72.0,125403.0,62.3711,62.5532,62.2931,62.4318,125403.0
2021-07-07 10:35:00,71.97,72.24,71.9,71.94,128588.0,62.4058,62.6399,62.3451,62.3798,128588.0
2021-07-07 10:40:00,71.94,72.1,71.82,71.95,94820.0,62.3798,62.5185,62.2757,62.3885,94820.0
2021-07-07 10:45:00,71.96,72.06,71.83,72.0,105869.0,62.3971,62.4838,62.2844,62.4318,105869.0
2021-07-07 10:50:00,72.01,72.05,71.85,71.89,150959.0,62.4405,62.4752,62.3018,62.3364,150959.0
2021-07-07 10:55:00,71.89,72.14,71.85,72.04,106283.0,62.3364,62.5532,62.3018,62.4665,106283.0
2021-07-07 11:00:00,72.0,72.3,71.89,72.27,116963.0,62.4318,62.692,62.3364,62.6659,116963.0
2021-07-07 11:05:00,72.32,72.45,72.01,72.07,93752.0,62.7093,62.822,62.4405,62.4925,93752.0
2021-07-07 11:10:00,72.06,72.23,72.03,72.13,75172.0,62.4838,62.6313,62.4578,62.5445,75172.0
2021-07-07 11:15:00,72.09,72.13,71.98,72.03,74731.0,62.5099,62.5445,62.4145,62.4578,74731.0
2021-07-07 11:20:00,72.04,72.25,72.02,72.21,72481.0,62.4665,62.6486,62.4492,62.6139,72481.0
2021-07-07 11:25:00,72.22,72.33,72.13,72.25,75647.0,62.6226,62.718,62.5445,62.6486,75647.0
2021-07-07 11:30:00,72.26,72.62,72.26,72.57,57445.0,62.6573,62.9694,62.6573,62.9261,57445.0
2021-07-07 11:35:00,72.56,72.74,72.42,72.42,77307.0,62.9174,63.0735,62.796,62.796,77307.0
2021-07-07 11:40:00,72.43,72.51,72.29,72.3,68514.0,62.8047,62.874,62.6833,62.692,68514.0
2021-07-07 11:45:00,72.31,72.42,72.07,72.38,124674.0,62.7006,62.796,62.4925,62.7613,124674.0
2021-07-07 11:50:00,72.38,72.47,72.13,72.17,72054.0,62.7613,62.8394,62.5445,62.5792,72054.0
2021-07-07 11:55:00,72.17,72.23,72.1,72.18,68384.0,62.5792,62.6313,62.5185,62.5879,68384.0
2021-07-07 12:00:00,72.19,72.22,71.96,72.05,88785.0,62.5966,62.6226,62.3971,62.4752,88785.0
2021-07-07 12:05:00,72.04,72.29,71.96,72.22,69333.0,62.4665,62.6833,62.3971,62.6226,69333.0
2021-07-07 12:10:00,72.23,72.5,72.23,72.44,109124.0,62.6313,62.8654,62.6313,62.8133,109124.0
2021-07-07 12:15:00,72.43,72.52,72.24,72.49,103901.0,62.8047,62.8827,62.6399,62.8567,103901.0
2021-07-07 12:20:00,72.52,72.6,72.49,72.59,91558.0,62.8827,62.9521,62.8567,62.9434,91558.0
2021-07-07 12:25:00,72.61,72.7,72.57,72.65,70009.0,62.9608,63.0388,62.9261,62.9954,70009.0
2021-07-07 12:30:00,72.65,72.79,72.62,72.77,54087.0,62.9954,63.1168,62.9694,63.0995,54087.0
2021-07-07 12:35:00,72.79,72.98,72.76,72.89,80334.0,63.1168,63.2816,63.0908,63.2035,80334.0
2021-07-07 12:40:00,72.87,73.02,72.75,72.94,70816.0,63.1862,63.3163,63.0822,63.2469,70816.0
2021-07-07 12:45:00,72.92,73.17,72.91,73.08,74919.0,63.2296,63.4463,63.2209,63.3683,74919.0
2021-07-07 12:50:00,73.06,73.09,72.8,72.81,61602.0,63.351,63.377,63.1255,63.1342,61602.0
2021-07-07 12:55:00,72.82,72.87,72.7,72.84,77960.0,63.1428,63.1862,63.0388,63.1602,77960.0
2021-07-07 13:00:00,72.83,73.04,72.82,72.84,68276.0,63.1515,63.3336,63.1428,63.1602,68276.0
2021-07-07 13:05:00,72.82,72.91,72.67,72.73,71015.0,63.1428,63.2209,63.0128,63.0648,71015.0
2021-07-07 13:10:00,72.72,72.72,72.56,72.6,65674.0,63.0561,63.0561,62.9174,62.9521,65674.0
2021-07-07 13:15:00,72.6,72.68,72.5,72.54,71283.0,62.9521,63.0215,62.8654,62.9001,71283.0
2021-07-07 13:20:00,72.55,72.55,72.27,72.33,61505.0,62.9087,62.9087,62.6659,62.718,61505.0
2021-07-07 13:25:00,72.3,72.48,72.3,72.33,61193.0,62.692,62.848,62.692,62.718,61193.0
2021-07-07 13:30:00,72.32,72.4,72.27,72.38,68040.0,62.7093,62.7787,62.6659,62.7613,68040.0
2021-07-07 13:35:00,72.38,72.6,72.36,72.53,63225.0,62.7613,62.9521,62.744,62.8914,63225.0
2021-07-07 13:40:00,72.55,72.69,72.48,72.69,51770.0,62.9087,63.0301,62.848,63.0301,51770.0
2021-07-07 13:45:00,72.68,72.78,72.64,72.7,75387.0,63.0215,63.1082,62.9868,63.0388,75387.0
2021-07-07 13:50:00,72.71,72.71,72.54,72.59,53426.0,63.0475,63.0475,62.9001,62.9434,53426.0
2021-07-07 13:55:00,72.59,72.63,72.4,72.41,51801.0,62.9434,62.9781,62.7787,62.7873,51801.0
2021-07-07 14:00:00,72.42,73.06,72.4,73.02,67412.0,62.796,63.351,62.7787,63.3163,67412.0
2021-07-07 14:05:00,73.04,73.25,72.89,72.96,95581.0,63.3336,63.5157,63.2035,63.2642,95581.0
2021-07-07 14:10:00,72.95,72.95,72.63,72.72,142267.0,63.2556,63.2556,62.9781,63.0561,142267.0
2021-07-07 14:15:00,72.72,73.0,72.62,72.94,60860.0,63.0561,63.2989,62.9694,63.2469,60860.0
2021-07-07 14:20:00,72.92,72.93,72.75,72.83,58479.0,63.2296,63.2382,63.0822,63.1515,58479.0
2021-07-07 14:25:00,72.83,72.99,72.79,72.88,58992.0,63.1515,63.2903,63.1168,63.1949,58992.0
2021-07-07 14:30:00,72.8,72.81,72.65,72.7,44630.0,63.1255,63.1342,62.9954,63.0388,44630.0
2021-07-07 14:35:00,72.71,72.78,72.58,72.68,53478.0,63.0475,63.1082,62.9347,63.0215,53478.0
2021-07-07 14:40:00,72.68,72.71,72.58,72.64,59096.0,63.0215,63.0475,62.9347,62.9868,59096.0
2021-07-07 14:45:00,72.64,72.85,72.62,72.78,73948.0,62.9868,63.1689,62.9694,63.1082,73948.0
2021-07-07 14:50:00,72.78,72.79,72.62,72.64,52252.0,63.1082,63.1168,62.9694,62.9868,52252.0
2021-07-07 14:55:00,72.63,72.74,72.6,72.7,69294.0,62.9781,63.0735,62.9521,63.0388,69294.0
2021-07-07 15:00:00,72.69,72.82,72.69,72.76,97952.0,63.0301,63.1428,63.0301,63.0908,97952.0
2021-07-07 15:05:00,72.75,73.01,72.74,72.96,86549.0,63.0822,63.3076,63.0735,63.2642,86549.0
2021-07-07 15:10:00,72.95,72.99,72.86,72.93,73980.0,63.2556,63.2903,63.1775,63.2382,73980.0
2021-07-07 15:15:00,72.91,72.96,72.82,72.88,60340.0,63.2209,63.2642,63.1428,63.1949,60340.0
2021-07-07 15:20:00,72.89,73.01,72.84,72.92,56507.0,63.2035,63.3076,63.1602,63.2296,56507.0
2021-07-07 15:25:00,72.91,72.98,72.85,72.86,69925.0,63.2209,63.2816,63.1689,63.1775,69925.0
2021-07-07 15:30:00,72.85,72.85,72.66,72.74,89232.0,63.1689,63.1689,63.0041,63.0735,89232.0
2021-07-07 15:35:00,72.74,72.74,72.48,72.59,130012.0,63.0735,63.0735,62.848,62.9434,130012.0
2021-07-07 15:40:00,72.6,72.6,72.43,72.48,73273.0,62.9521,62.9521,62.8047,62.848,73273.0
2021-07-07 15:45:00,72.48,72.56,72.42,72.44,103602.0,62.848,62.9174,62.796,62.8133,103602.0
2021-07-07 15:50:00,72.43,72.49,72.34,72.4,159533.0,62.8047,62.8567,62.7266,62.7787,159533.0
2021-07-07 15:55:00,72.39,72.39,72.2,72.31,259870.0,62.77,62.77,62.6052,62.7006,259870.0
2021-07-08 09:30:00,70.9,71.46,70.69,70.88,348343.0,61.478,61.9636,61.2959,61.4607,348343.0
2021-07-08 09:35:00,70.9,70.9,70.02,70.14,96787.0,61.478,61.478,60.7149,60.819,96787.0
2021-07-08 09:40:00,70.11,70.18,69.79,70.11,153686.0,60.793,60.8537,60.5155,60.793,153686.0
2021-07-08 09:45:00,70.07,70.34,70.0,70.25,96060.0,60.7583,60.9924,60.6976,60.9144,96060.0
2021-07-08 09:50:00,70.25,70.37,70.02,70.2,104230.0,60.9144,61.0184,60.7149,60.871,104230.0
2021-07-08 09:55:00,70.19,70.2,69.84,69.95,59939.0,60.8624,60.871,60.5589,60.6542,59939.0
2021-07-08 10:00:00,70.01,70.12,69.57,70.1,60984.0,60.7063,60.8017,60.3247,60.7843,60984.0
2021-07-08 10:05:00,70.1,70.56,70.0,70.33,46013.0,60.7843,61.1832,60.6976,60.9837,46013.0
2021-07-08 10:10:00,70.31,70.45,70.02,70.03,49309.0,60.9664,61.0878,60.7149,60.7236,49309.0
2021-07-08 10:15:00,70.05,70.07,69.84,69.98,32747.0,60.741,60.7583,60.5589,60.6803,32747.0
2021-07-08 10:20:00,69.97,70.05,69.82,70.05,39461.0,60.6716,60.741,60.5415,60.741,39461.0
2021-07-08 10:25:00,70.09,70.3,69.82,70.26,62504.0,60.7756,60.9577,60.5415,60.9231,62504.0
2021-07-08 10:30:00,70.3,70.46,70.11,70.15,77402.0,60.9577,61.0965,60.793,60.8277,77402.0
2021-07-08 10:35:00,70.16,70.28,69.97,70.07,109157.0,60.8363,60.9404,60.6716,60.7583,109157.0
2021-07-08 10:40:00,70.05,70.36,69.9,70.19,234170.0,60.741,61.0098,60.6109,60.8624,234170.0
2021-07-08 10:45:00,70.16,70.17,69.93,70.07,45832.0,60.8363,60.845,60.6369,60.7583,45832.0
2021-07-08 10:50:00,70.02,70.32,69.95,70.22,54299.0,60.7149,60.9751,60.6542,60.8884,54299.0
2021-07-08 10:55:00,70.17,70.38,70.09,70.24,67183.0,60.845,61.0271,60.7756,60.9057,67183.0
2021-07-08 11:00:00,70.24,71.33,70.23,71.28,219555.0,60.9057,61.8509,60.897,61.8075,219555.0
2021-07-08 11:05:00,71.3,71.76,71.19,71.2,294078.0,61.8248,62.2237,61.7295,61.7381,294078.0
2021-07-08 11:10:00,71.23,71.41,71.09,71.35,45045.0,61.7641,61.9202,61.6428,61.8682,45045.0
2021-07-08 11:15:00,71.37,71.38,71.14,71.26,37342.0,61.8855,61.8942,61.6861,61.7902,37342.0
2021-07-08 11:20:00,71.21,71.27,71.03,71.08,45991.0,61.7468,61.7988,61.5907,61.6341,45991.0
2021-07-08 11:25:00,71.05,71.08,70.78,70.81,37571.0,61.6081,61.6341,61.3739,61.4,37571.0
2021-07-08 11:30:00,70.8,70.92,70.74,70.77,44188.0,61.3913,61.4953,61.3393,61.3653,44188.0
2021-07-08 11:35:00,70.8,71.26,70.78,71.16,68511.0,61.3913,61.7902,61.3739,61.7034,68511.0
2021-07-08 11:40:00,71.19,71.35,71.14,71.3,35007.0,61.7295,61.8682,61.6861,61.8248,35007.0
2021-07-08 11:45:00,71.3,71.44,71.21,71.44,25570.0,61.8248,61.9462,61.7468,61.9462,25570.0
2021-07-08 11:50:00,71.46,71.49,71.26,71.44,31620.0,61.9636,61.9896,61.7902,61.9462,31620.0
2021-07-08 11:55:00,71.44,71.44,71.23,71.3,24342.0,61.9462,61.9462,61.7641,61.8248,24342.0
2021-07-08 12:00:00,71.31,71.49,71.31,71.44,31043.0,61.8335,61.9896,61.8335,61.9462,31043.0
2021-07-08 12:05:00,71.43,71.69,71.4,71.61,31063.0,61.9376,62.163,61.9116,62.0936,31063.0
2021-07-08 12:10:00,71.6,71.62,71.48,71.53,17105.0,62.085,62.1023,61.9809,62.0243,17105.0
2021-07-08 12:15:00,71.52,71.54,71.37,71.42,12283.0,62.0156,62.033,61.8855,61.9289,12283.0
2021-07-08 12:20:00,71.41,71.47,71.27,71.27,19197.0,61.9202,61.9723,61.7988,61.7988,19197.0
2021-07-08 12:25:00,71.27,71.49,71.27,71.37,17955.0,61.7988,61.9896,61.7988,61.8855,17955.0
2021-07-08 12:30:00,71.36,71.39,71.21,71.21,22286.0,61.8769,61.9029,61.7468,61.7468,22286.0
2021-07-08 12:35:00,71.21,71.29,71.21,71.25,15116.0,61.7468,61.8162,61.7468,61.7815,15116.0
2021-07-08 12:40:00,71.26,71.34,71.2,71.29,29163.0,61.7902,61.8595,61.7381,61.8162,29163.0
2021-07-08 12:45:00,71.29,71.29,71.21,71.26,13796.0,61.8162,61.8162,61.7468,61.7902,13796.0
2021-07-08 12:50:00,71.24,71.25,71.1,71.11,14304.0,61.7728,61.7815,61.6514,61.6601,14304.0
2021-07-08 12:55:00,71.12,71.14,71.04,71.08,15713.0,61.6688,61.6861,61.5994,61.6341,15713.0
2021-07-08 13:00:00,71.07,71.08,70.89,70.89,15919.0,61.6254,61.6341,61.4693,61.4693,15919.0
2021-07-08 13:05:00,70.92,70.99,70.88,70.93,7651.0,61.4953,61.556,61.4607,61.504,7651.0
2021-07-08 13:10:00,70.92,70.93,70.77,70.77,39822.0,61.4953,61.504,61.3653,61.3653,39822.0
2021-07-08 13:15:00,70.77,70.77,70.66,70.74,11091.0,61.3653,61.3653,61.2699,61.3393,11091.0
2021-07-08 13:20:00,70.73,70.73,70.61,70.65,13097.0,61.3306,61.3306,61.2265,61.2612,13097.0
2021-07-08 13:25:00,70.65,70.82,70.63,70.82,12713.0,61.2612,61.4086,61.2439,61.4086,12713.0
2021-07-08 13:30:00,70.8,70.8,70.59,70.68,17466.0,61.3913,61.3913,61.2092,61.2872,17466.0
2021-07-08 13:35:00,70.67,70.77,70.62,70.72,15937.0,61.2786,61.3653,61.2352,61.3219,15937.0
2021-07-08 13:40:00,70.73,70.75,70.63,70.67,11954.0,61.3306,61.3479,61.2439,61.2786,11954.0
2021-07-08 13:45:00,70.68,70.69,70.56,70.56,15011.0,61.2872,61.2959,61.1832,61.1832,15011.0
2021-07-08 13:50:00,70.57,70.74,70.55,70.73,36375.0,61.1919,61.3393,61.1745,61.3306,36375.0
2021-07-08 13:55:00,70.72,70.77,70.66,70.77,12826.0,61.3219,61.3653,61.2699,61.3653,12826.0
2021-07-08 14:00:00,70.79,70.79,70.66,70.78,19137.0,61.3826,61.3826,61.2699,61.3739,19137.0
2021-07-08 14:05:00,70.8,70.81,70.65,70.67,14565.0,61.3913,61.4,61.2612,61.2786,14565.0
2021-07-08 14:10:00,70.66,70.77,70.65,70.76,25367.0,61.2699,61.3653,61.2612,61.3566,25367.0
2021-07-08 14:15:00,70.78,70.82,70.42,70.43,25115.0,61.3739,61.4086,61.0618,61.0705,25115.0
2021-07-08 14:20:00,70.41,70.47,70.35,70.43,14797.0,61.0531,61.1051,61.0011,61.0705,14797.0
2021-07-08 14:25:00,70.41,70.46,70.31,70.31,17545.0,61.0531,61.0965,60.9664,60.9664,17545.0
2021-07-08 14:30:00,70.31,70.33,70.21,70.28,29408.0,60.9664,60.9837,60.8797,60.9404,29408.0
2021-07-08 14:35:00,70.25,70.34,70.19,70.32,18103.0,60.9144,60.9924,60.8624,60.9751,18103.0
2021-07-08 14:40:00,70.32,70.32,70.11,70.11,25548.0,60.9751,60.9751,60.793,60.793,25548.0
2021-07-08 14:45:00,70.12,70.19,70.1,70.13,26149.0,60.8017,60.8624,60.7843,60.8103,26149.0
2021-07-08 14:50:00,70.16,70.16,70.09,70.13,19410.0,60.8363,60.8363,60.7756,60.8103,19410.0
2021-07-08 14:55:00,70.12,70.16,70.05,70.07,22877.0,60.8017,60.8363,60.741,60.7583,22877.0
2021-07-08 15:00:00,70.08,70.16,70.07,70.13,20455.0,60.767,60.8363,60.7583,60.8103,20455.0
2021-07-08 15:05:00,70.13,70.21,70.12,70.13,19939.0,60.8103,60.8797,60.8017,60.8103,19939.0
2021-07-08 15:10:00,70.13,70.24,70.06,70.07,32995.0,60.8103,60.9057,60.7496,60.7583,32995.0
2021-07-08 15:15:00,70.06,70.16,70.0,70.16,39337.0,60.7496,60.8363,60.6976,60.8363,39337.0
2021-07-08 15:20:00,70.15,70.28,70.1,70.25,26959.0,60.8277,60.9404,60.7843,60.9144,26959.0
2021-07-08 15:25:00,70.25,70.4,70.22,70.39,15792.0,60.9144,61.0444,60.8884,61.0358,15792.0
2021-07-08 15:30:00,70.38,70.46,70.23,70.23,40512.0,61.0271,61.0965,60.897,60.897,40512.0
2021-07-08 15:35:00,70.24,70.42,70.16,70.17,103752.0,60.9057,61.0618,60.8363,60.845,103752.0
2021-07-08 15:40:00,70.18,70.18,70.03,70.04,46739.0,60.8537,60.8537,60.7236,60.7323,46739.0
2021-07-08 15:45:00,70.04,70.07,70.0,70.02,58890.0,60.7323,60.7583,60.6976,60.7149,58890.0
2021-07-08 15:50:00,70.03,70.21,70.0,70.08,103250.0,60.7236,60.8797,60.6976,60.767,103250.0
2021-07-08 15:55:00,70.09,70.27,70.01,70.27,226077.0,60.7756,60.9317,60.7063,60.9317,226077.0
2021-07-09 09:30:00,71.29,71.5,70.35,70.39,219321.0,61.8162,61.9983,61.0011,61.0358,219321.0
2021-07-09 09:35:00,70.3,70.88,70.3,70.64,31615.0,60.9577,61.4607,60.9577,61.2526,31615.0
2021-07-09 09:40:00,70.64,71.31,70.64,71.3,41095.0,61.2526,61.8335,61.2526,61.8248,41095.0
2021-07-09 09:45:00,71.4,71.43,71.03,71.13,62520.0,61.9116,61.9376,61.5907,61.6774,62520.0
2021-07-09 09:50:00,71.16,71.48,71.13,71.28,43090.0,61.7034,61.9809,61.6774,61.8075,43090.0
2021-07-09 09:55:00,71.31,71.47,71.29,71.34,22793.0,61.8335,61.9723,61.8162,61.8595,22793.0
2021-07-09 10:00:00,71.38,71.51,71.32,71.4,43491.0,61.8942,62.0069,61.8422,61.9116,43491.0
2021-07-09 10:05:00,71.38,71.54,71.33,71.42,50771.0,61.8942,62.033,61.8509,61.9289,50771.0
2021-07-09 10:10:00,71.44,71.69,71.32,71.6,109097.0,61.9462,62.163,61.8422,62.085,109097.0
2021-07-09 10:15:00,71.6,71.68,71.51,71.6,69540.0,62.085,62.1543,62.0069,62.085,69540.0
2021-07-09 10:20:00,71.58,71.63,71.44,71.54,48017.0,62.0676,62.111,61.9462,62.033,48017.0
2021-07-09 10:25:00,71.58,71.85,71.48,71.83,58420.0,62.0676,62.3018,61.9809,62.2844,58420.0
2021-07-09 10:30:00,71.84,72.05,71.75,71.91,59209.0,62.2931,62.4752,62.215,62.3538,59209.0
2021-07-09 10:35:00,71.92,72.06,71.88,71.96,29406.0,62.3625,62.4838,62.3278,62.3971,29406.0
2021-07-09 10:40:00,71.96,72.08,71.91,71.92,31221.0,62.3971,62.5012,62.3538,62.3625,31221.0
2021-07-09 10:45:00,71.95,71.95,71.69,71.7,32616.0,62.3885,62.3885,62.163,62.1717,32616.0
2021-07-09 10:50:00,71.78,71.8,71.5,71.57,21919.0,62.2411,62.2584,61.9983,62.059,21919.0
2021-07-09 10:55:00,71.58,71.59,71.42,71.56,25936.0,62.0676,62.0763,61.9289,62.0503,25936.0
2021-07-09 11:00:00,71.58,71.79,71.45,71.79,29261.0,62.0676,62.2497,61.9549,62.2497,29261.0
2021-07-09 11:05:00,71.81,71.97,71.81,71.92,17462.0,62.2671,62.4058,62.2671,62.3625,17462.0
2021-07-09 11:10:00,71.92,72.05,71.87,72.0,19685.0,62.3625,62.4752,62.3191,62.4318,19685.0
2021-07-09 11:15:00,71.98,71.98,71.81,71.91,20185.0,62.4145,62.4145,62.2671,62.3538,20185.0
2021-07-09 11:20:00,71.91,72.05,71.91,71.94,19372.0,62.3538,62.4752,62.3538,62.3798,19372.0
2021-07-09 11:25:00,71.92,71.99,71.88,71.94,11540.0,62.3625,62.4231,62.3278,62.3798,11540.0
2021-07-09 11:30:00,71.93,72.08,71.91,72.08,23737.0,62.3711,62.5012,62.3538,62.5012,23737.0
2021-07-09 11:35:00,72.08,72.16,72.05,72.15,12683.0,62.5012,62.5706,62.4752,62.5619,12683.0
2021-07-09 11:40:00,72.16,72.24,72.15,72.22,17987.0,62.5706,62.6399,62.5619,62.6226,17987.0
2021-07-09 11:45:00,72.24,72.24,72.0,72.07,23939.0,62.6399,62.6399,62.4318,62.4925,23939.0
2021-07-09 11:50:00,72.04,72.09,71.98,72.05,22948.0,62.4665,62.5099,62.4145,62.4752,22948.0
2021-07-09 11:55:00,72.06,72.1,71.99,72.06,23864.0,62.4838,62.5185,62.4231,62.4838,23864.0
2021-07-09 12:00:00,72.05,72.07,72.02,72.03,10546.0,62.4752,62.4925,62.4492,62.4578,10546.0
2021-07-09 12:05:00,72.0,72.18,71.99,72.14,18651.0,62.4318,62.5879,62.4231,62.5532,18651.0
2021-07-09 12:10:00,72.13,72.16,72.04,72.08,8738.0,62.5445,62.5706,62.4665,62.5012,8738.0
2021-07-09 12:15:00,72.08,72.12,72.02,72.08,10979.0,62.5012,62.5359,62.4492,62.5012,10979.0
2021-07-09 12:20:00,72.07,72.09,72.01,72.05,12847.0,62.4925,62.5099,62.4405,62.4752,12847.0
2021-07-09 12:25:00,72.03,72.07,71.93,71.99,12580.0,62.4578,62.4925,62.3711,62.4231,12580.0
2021-07-09 12:30:00,71.98,71.99,71.86,71.99,13822.0,62.4145,62.4231,62.3104,62.4231,13822.0
2021-07-09 12:35:00,71.99,72.03,71.91,71.94,11751.0,62.4231,62.4578,62.3538,62.3798,11751.0
2021-07-09 12:40:00,71.95,72.05,71.94,72.05,11195.0,62.3885,62.4752,62.3798,62.4752,11195.0
2021-07-09 12:45:00,72.05,72.11,72.02,72.07,15264.0,62.4752,62.5272,62.4492,62.4925,15264.0
2021-07-09 12:50:00,72.06,72.08,72.01,72.01,9547.0,62.4838,62.5012,62.4405,62.4405,9547.0
2021-07-09 12:55:00,72.01,72.16,72.01,72.16,19297.0,62.4405,62.5706,62.4405,62.5706,19297.0
2021-07-09 13:00:00,72.16,72.16,72.1,72.11,10262.0,62.5706,62.5706,62.5185,62.5272,10262.0
2021-07-09 13:05:00,72.1,72.18,72.04,72.05,14818.0,62.5185,62.5879,62.4665,62.4752,14818.0
2021-07-09 13:10:00,72.04,72.05,71.92,71.92,18396.0,62.4665,62.4752,62.3625,62.3625,18396.0
2021-07-09 13:15:00,71.92,72.06,71.87,72.03,12122.0,62.3625,62.4838,62.3191,62.4578,12122.0
2021-07-09 13:20:00,72.02,72.02,71.96,72.02,14030.0,62.4492,62.4492,62.3971,62.4492,14030.0
2021-07-09 13:25:00,72.02,72.04,71.95,71.96,10728.0,62.4492,62.4665,62.3885,62.3971,10728.0
2021-07-09 13:30:00,71.95,71.97,71.85,71.87,28319.0,62.3885,62.4058,62.3018,62.3191,28319.0
2021-07-09 13:35:00,71.85,71.86,71.7,71.72,15851.0,62.3018,62.3104,62.1717,62.189,15851.0
2021-07-09 13:40:00,71.72,71.83,71.62,71.83,27990.0,62.189,62.2844,62.1023,62.2844,27990.0
2021-07-09 13:45:00,71.87,71.88,71.77,71.86,13104.0,62.3191,62.3278,62.2324,62.3104,13104.0
2021-07-09 13:50:00,71.86,71.95,71.82,71.85,28282.0,62.3104,62.3885,62.2757,62.3018,28282.0
2021-07-09 13:55:00,71.86,71.95,71.84,71.93,8864.0,62.3104,62.3885,62.2931,62.3711,8864.0
2021-07-09 14:00:00,71.93,71.95,71.84,71.84,9318.0,62.3711,62.3885,62.2931,62.2931,9318.0
2021-07-09 14:05:00,71.86,71.91,71.82,71.88,13460.0,62.3104,62.3538,62.2757,62.3278,13460.0
2021-07-09 14:10:00,71.88,72.11,71.87,72.09,13861.0,62.3278,62.5272,62.3191,62.5099,13861.0
2021-07-09 14:15:00,72.08,72.13,72.02,72.12,14894.0,62.5012,62.5445,62.4492,62.5359,14894.0
2021-07-09 14:20:00,72.11,72.12,72.03,72.03,15157.0,62.5272,62.5359,62.4578,62.4578,15157.0
2021-07-09 14:25:00,72.02,72.2,72.01,72.13,20422.0,62.4492,62.6052,62.4405,62.5445,20422.0
2021-07-09 14:30:00,72.15,72.18,72.1,72.13,12727.0,62.5619,62.5879,62.5185,62.5445,12727.0
2021-07-09 14:35:00,72.11,72.23,72.11,72.23,10151.0,62.5272,62.6313,62.5272,62.6313,10151.0
2021-07-09 14:40:00,72.24,72.3,72.18,72.21,26599.0,62.6399,62.692,62.5879,62.6139,26599.0
2021-07-09 14:45:00,72.21,72.32,72.21,72.3,14275.0,62.6139,62.7093,62.6139,62.692,14275.0
2021-07-09 14:50:00,72.3,72.35,72.27,72.3,30034.0,62.692,62.7353,62.6659,62.692,30034.0
2021-07-09 14:55:00,72.3,72.31,72.24,72.26,17551.0,62.692,62.7006,62.6399,62.6573,17551.0
2021-07-09 15:00:00,72.25,72.34,72.23,72.24,20142.0,62.6486,62.7266,62.6313,62.6399,20142.0
2021-07-09 15:05:00,72.22,72.36,72.22,72.29,13138.0,62.6226,62.744,62.6226,62.6833,13138.0
2021-07-09 15:10:00,72.3,72.37,72.3,72.33,15734.0,62.692,62.7527,62.692,62.718,15734.0
2021-07-09 15:15:00,72.33,72.43,72.3,72.39,16576.0,62.718,62.8047,62.692,62.77,16576.0
2021-07-09 15:20:00,72.39,72.44,72.25,72.28,21741.0,62.77,62.8133,62.6486,62.6746,21741.0
2021-07-09 15:25:00,72.27,72.32,72.23,72.26,19304.0,62.6659,62.7093,62.6313,62.6573,19304.0
2021-07-09 15:30:00,72.25,72.37,72.21,72.28,73482.0,62.6486,62.7527,62.6139,62.6746,73482.0
2021-07-09 15:35:00,72.29,72.32,72.16,72.26,36200.0,62.6833,62.7093,62.5706,62.6573,36200.0
2021-07-09 15:40:00,72.28,72.28,72.08,72.08,36112.0,62.6746,62.6746,62.5012,62.5012,36112.0
2021-07-09 15:45:00,72.09,72.15,72.03,72.05,35143.0,62.5099,62.5619,62.4578,62.4752,35143.0
2021-07-09 15:50:00,72.06,72.22,72.04,72.22,75687.0,62.4838,62.6226,62.4665,62.6226,75687.0
2021-07-09 15:55:00,72.21,72.31,72.18,72.29,164656.0,62.6139,62.7006,62.5879,62.6833,164656.0
2021-07-12 09:30:00,71.09,71.32,70.62,70.75,96993.0,61.6428,61.8422,61.2352,61.3479,96993.0
2021-07-12 09:35:00,70.75,71.36,70.7,71.36,69074.0,61.3479,61.8769,61.3046,61.8769,69074.0
2021-07-12 09:40:00,71.36,71.79,71.29,71.77,38119.0,61.8769,62.2497,61.8162,62.2324,38119.0
2021-07-12 09:45:00,71.76,72.15,71.76,72.09,26618.0,62.2237,62.5619,62.2237,62.5099,26618.0
2021-07-12 09:50:00,72.14,72.24,72.01,72.04,35411.0,62.5532,62.6399,62.4405,62.4665,35411.0
2021-07-12 09:55:00,72.04,72.26,72.04,72.2,16700.0,62.4665,62.6573,62.4665,62.6052,16700.0
2021-07-12 10:00:00,72.23,72.49,72.23,72.46,25793.0,62.6313,62.8567,62.6313,62.8307,25793.0
2021-07-12 10:05:00,72.48,72.58,72.3,72.33,21759.0,62.848,62.9347,62.692,62.718,21759.0
2021-07-12 10:10:00,72.33,72.56,72.24,72.25,26782.0,62.718,62.9174,62.6399,62.6486,26782.0
2021-07-12 10:15:00,72.24,72.58,72.24,72.58,9486.0,62.6399,62.9347,62.6399,62.9347,9486.0
2021-07-12 10:20:00,72.58,72.66,72.4,72.62,36046.0,62.9347,63.0041,62.7787,62.9694,36046.0
2021-07-12 10:25:00,72.45,72.63,72.45,72.56,17167.0,62.822,62.9781,62.822,62.9174,17167.0
2021-07-12 10:30:00,72.57,72.77,72.57,72.64,14164.0,62.9261,63.0995,62.9261,62.9868,14164.0
2021-07-12 10:35:00,72.66,72.66,72.44,72.51,16974.0,63.0041,63.0041,62.8133,62.874,16974.0
2021-07-12 10:40:00,72.52,72.56,72.29,72.33,14898.0,62.8827,62.9174,62.6833,62.718,14898.0
2021-07-12 10:45:00,72.36,72.36,72.04,72.04,14534.0,62.744,62.744,62.4665,62.4665,14534.0
2021-07-12 10:50:00,72.05,72.12,71.95,72.11,16389.0,62.4752,62.5359,62.3885,62.5272,16389.0
2021-07-12 10:55:00,72.11,72.17,72.01,72.17,10835.0,62.5272,62.5792,62.4405,62.5792,10835.0
2021-07-12 11:00:00,72.18,72.18,71.96,72.17,16409.0,62.5879,62.5879,62.3971,62.5792,16409.0
2021-07-12 11:05:00,72.18,72.23,71.96,71.99,40004.0,62.5879,62.6313,62.3971,62.4231,40004.0
2021-07-12 11:10:00,71.93,72.01,71.87,71.99,17414.0,62.3711,62.4405,62.3191,62.4231,17414.0
2021-07-12 11:15:00,72.0,72.1,72.0,72.09,15832.0,62.4318,62.5185,62.4318,62.5099,15832.0
2021-07-12 11:20:00,72.07,72.2,72.04,72.16,8727.0,62.4925,62.6052,62.4665,62.5706,8727.0
2021-07-12 11:25:00,72.16,72.29,72.07,72.27,10235.0,62.5706,62.6833,62.4925,62.6659,10235.0
2021-07-12 11:30:00,72.31,72.31,72.19,72.22,9856.0,62.7006,62.7006,62.5966,62.6226,9856.0
2021-07-12 11:35:00,72.21,72.23,72.11,72.21,7757.0,62.6139,62.6313,62.5272,62.6139,7757.0
2021-07-12 11:40:00,72.25,72.28,72.21,72.23,7776.0,62.6486,62.6746,62.6139,62.6313,7776.0
2021-07-12 11:45:00,72.21,72.21,72.08,72.16,6974.0,62.6139,62.6139,62.5012,62.5706,6974.0
2021-07-12 11:50:00,72.16,72.16,72.1,72.16,6357.0,62.5706,62.5706,62.5185,62.5706,6357.0
2021-07-12 11:55:00,72.17,72.25,72.15,72.24,22196.0,62.5792,62.6486,62.5619,62.6399,22196.0
2021-07-12 12:00:00,72.23,72.24,71.99,72.02,22141.0,62.6313,62.6399,62.4231,62.4492,22141.0
2021-07-12 12:05:00,72.01,72.01,71.91,71.91,7800.0,62.4405,62.4405,62.3538,62.3538,7800.0
2021-07-12 12:10:00,71.91,72.02,71.88,71.99,17098.0,62.3538,62.4492,62.3278,62.4231,17098.0
2021-07-12 12:15:00,71.98,72.07,71.96,72.0,14369.0,62.4145,62.4925,62.3971,62.4318,14369.0
2021-07-12 12:20:00,72.01,72.03,71.83,71.83,10644.0,62.4405,62.4578,62.2844,62.2844,10644.0
2021-07-12 12:25:00,71.83,71.85,71.75,71.8,20618.0,62.2844,62.3018,62.215,62.2584,20618.0
2021-07-12 12:30:00,71.8,71.87,71.76,71.84,12577.0,62.2584,62.3191,62.2237,62.2931,12577.0
2021-07-12 12:35:00,71.85,71.97,71.84,71.93,15820.0,62.3018,62.4058,62.2931,62.3711,15820.0
2021-07-12 12:40:00,71.93,71.94,71.84,71.87,10467.0,62.3711,62.3798,62.2931,62.3191,10467.0
2021-07-12 12:45:00,71.86,71.88,71.79,71.83,6648.0,62.3104,62.3278,62.2497,62.2844,6648.0
2021-07-12 12:50:00,71.83,71.85,71.7,71.75,15154.0,62.2844,62.3018,62.1717,62.215,15154.0
2021-07-12 12:55:00,71.74,71.8,71.73,71.78,10805.0,62.2064,62.2584,62.1977,62.2411,10805.0
2021-07-12 13:00:00,71.79,71.93,71.78,71.9,26990.0,62.2497,62.3711,62.2411,62.3451,26990.0
2021-07-12 13:05:00,71.93,71.98,71.9,71.9,15150.0,62.3711,62.4145,62.3451,62.3451,15150.0
2021-07-12 13:10:00,71.9,71.96,71.89,71.92,9519.0,62.3451,62.3971,62.3364,62.3625,9519.0
2021-07-12 13:15:00,71.92,71.92,71.79,71.81,15457.0,62.3625,62.3625,62.2497,62.2671,15457.0
2021-07-12 13:20:00,71.82,71.95,71.78,71.92,11404.0,62.2757,62.3885,62.2411,62.3625,11404.0
2021-07-12 13:25:00,71.93,72.01,71.93,71.99,17706.0,62.3711,62.4405,62.3711,62.4231,17706.0
2021-07-12 13:30:00,71.98,72.01,71.95,71.96,28973.0,62.4145,62.4405,62.3885,62.3971,28973.0
2021-07-12 13:35:00,71.96,72.0,71.94,71.95,13567.0,62.3971,62.4318,62.3798,62.3885,13567.0
2021-07-12 13:40:00,71.94,71.98,71.93,71.95,10177.0,62.3798,62.4145,62.3711,62.3885,10177.0
2021-07-12 13:45:00,71.95,71.96,71.87,71.88,8995.0,62.3885,62.3971,62.3191,62.3278,8995.0
2021-07-12 13:50:00,71.88,71.88,71.78,71.81,27172.0,62.3278,62.3278,62.2411,62.2671,27172.0
2021-07-12 13:55:00,71.82,71.82,71.66,71.72,26385.0,62.2757,62.2757,62.137,62.189,26385.0
2021-07-12 14:00:00,71.71,71.74,71.66,71.66,24933.0,62.1804,62.2064,62.137,62.137,24933.0
2021-07-12 14:05:00,71.65,71.7,71.59,71.63,29339.0,62.1283,62.1717,62.0763,62.111,29339.0
2021-07-12 14:10:00,71.65,71.66,71.62,71.65,19981.0,62.1283,62.137,62.1023,62.1283,19981.0
2021-07-12 14:15:00,71.65,71.68,71.6,71.66,24083.0,62.1283,62.1543,62.085,62.137,24083.0
2021-07-12 14:20:00,71.67,71.71,71.65,71.71,21994.0,62.1457,62.1804,62.1283,62.1804,21994.0
2021-07-12 14:25:00,71.73,71.82,71.69,71.8,18200.0,62.1977,62.2757,62.163,62.2584,18200.0
2021-07-12 14:30:00,71.81,71.91,71.78,71.8,27337.0,62.2671,62.3538,62.2411,62.2584,27337.0
2021-07-12 14:35:00,71.81,71.82,71.75,71.79,17993.0,62.2671,62.2757,62.215,62.2497,17993.0
2021-07-12 14:40:00,71.81,71.86,71.79,71.85,11515.0,62.2671,62.3104,62.2497,62.3018,11515.0
2021-07-12 14:45:00,71.84,71.86,71.8,71.85,14087.0,62.2931,62.3104,62.2584,62.3018,14087.0
2021-07-12 14:50:00,71.85,71.94,71.83,71.89,22302.0,62.3018,62.3798,62.2844,62.3364,22302.0
2021-07-12 14:55:00,71.91,71.99,71.85,71.99,28499.0,62.3538,62.4231,62.3018,62.4231,28499.0
2021-07-12 15:00:00,71.96,72.0,71.94,71.98,25078.0,62.3971,62.4318,62.3798,62.4145,25078.0
2021-07-12 15:05:00,71.96,72.03,71.93,71.96,15505.0,62.3971,62.4578,62.3711,62.3971,15505.0
2021-07-12 15:10:00,71.95,72.1,71.95,72.04,25107.0,62.3885,62.5185,62.3885,62.4665,25107.0
2021-07-12 15:15:00,72.04,72.16,72.04,72.06,14732.0,62.4665,62.5706,62.4665,62.4838,14732.0
2021-07-12 15:20:00,72.06,72.13,72.05,72.09,12317.0,62.4838,62.5445,62.4752,62.5099,12317.0
2021-07-12 15:25:00,72.12,72.19,72.1,72.19,15032.0,62.5359,62.5966,62.5185,62.5966,15032.0
2021-07-12 15:30:00,72.18,72.18,71.93,71.95,24025.0,62.5879,62.5879,62.3711,62.3885,24025.0
2021-07-12 15:35:00,71.95,71.96,71.75,71.75,27073.0,62.3885,62.3971,62.215,62.215,27073.0
2021-07-12 15:40:00,71.74,71.88,71.74,71.83,22480.0,62.2064,62.3278,62.2064,62.2844,22480.0
2021-07-12 15:45:00,71.83,71.88,71.73,71.87,39802.0,62.2844,62.3278,62.1977,62.3191,39802.0
2021-07-12 15:50:00,71.89,72.04,71.86,72.0,62589.0,62.3364,62.4665,62.3104,62.4318,62589.0
2021-07-12 15:55:00,72.01,72.01,71.58,71.67,192539.0,62.4405,62.4405,62.0676,62.1457,192539.0
2021-07-13 09:30:00,71.0,71.14,70.54,70.87,73838.0,61.5647,61.6861,61.1658,61.452,73838.0
2021-07-13 09:35:00,70.87,71.4,70.78,71.4,72906.0,61.452,61.9116,61.3739,61.9116,72906.0
2021-07-13 09:40:00,71.37,71.51,71.16,71.21,37406.0,61.8855,62.0069,61.7034,61.7468,37406.0
2021-07-13 09:45:00,71.19,71.52,70.97,71.11,33558.0,61.7295,62.0156,61.5387,61.6601,33558.0
2021-07-13 09:50:00,71.14,71.15,70.86,71.04,18841.0,61.6861,61.6948,61.4433,61.5994,18841.0
2021-07-13 09:55:00,70.99,71.08,70.87,70.89,28992.0,61.556,61.6341,61.452,61.4693,28992.0
2021-07-13 10:00:00,70.89,70.89,70.57,70.78,32610.0,61.4693,61.4693,61.1919,61.3739,32610.0
2021-07-13 10:05:00,70.79,70.98,70.72,70.93,19442.0,61.3826,61.5474,61.3219,61.504,19442.0
2021-07-13 10:10:00,71.04,71.04,70.71,70.74,25058.0,61.5994,61.5994,61.3133,61.3393,25058.0
2021-07-13 10:15:00,70.74,70.82,70.68,70.76,18774.0,61.3393,61.4086,61.2872,61.3566,18774.0
2021-07-13 10:20:00,70.76,70.77,70.66,70.74,10223.0,61.3566,61.3653,61.2699,61.3393,10223.0
2021-07-13 10:25:00,70.72,70.74,70.6,70.66,17810.0,61.3219,61.3393,61.2179,61.2699,17810.0
2021-07-13 10:30:00,70.67,70.8,70.63,70.75,26389.0,61.2786,61.3913,61.2439,61.3479,26389.0
2021-07-13 10:35:00,70.76,70.78,70.61,70.69,11247.0,61.3566,61.3739,61.2265,61.2959,11247.0
2021-07-13 10:40:00,70.69,70.69,70.46,70.46,33178.0,61.2959,61.2959,61.0965,61.0965,33178.0
2021-07-13 10:45:00,70.49,70.55,70.43,70.48,18246.0,61.1225,61.1745,61.0705,61.1138,18246.0
2021-07-13 10:50:00,70.48,70.68,70.43,70.55,21503.0,61.1138,61.2872,61.0705,61.1745,21503.0
2021-07-13 10:55:00,70.55,70.75,70.5,70.64,24935.0,61.1745,61.3479,61.1312,61.2526,24935.0
2021-07-13 11:00:00,70.64,70.68,70.5,70.5,12202.0,61.2526,61.2872,61.1312,61.1312,12202.0
2021-07-13 11:05:00,70.51,70.67,70.33,70.64,58270.0,61.1398,61.2786,60.9837,61.2526,58270.0
2021-07-13 11:10:00,70.64,70.72,70.51,70.51,19790.0,61.2526,61.3219,61.1398,61.1398,19790.0
2021-07-13 11:15:00,70.48,70.67,70.47,70.53,20090.0,61.1138,61.2786,61.1051,61.1572,20090.0
2021-07-13 11:20:00,70.52,70.52,70.38,70.48,14913.0,61.1485,61.1485,61.0271,61.1138,14913.0
2021-07-13 11:25:00,70.46,70.55,70.43,70.45,16513.0,61.0965,61.1745,61.0705,61.0878,16513.0
2021-07-13 11:30:00,70.46,70.51,70.41,70.48,19613.0,61.0965,61.1398,61.0531,61.1138,19613.0
2021-07-13 11:35:00,70.46,70.56,70.42,70.55,18497.0,61.0965,61.1832,61.0618,61.1745,18497.0
2021-07-13 11:40:00,70.54,70.59,70.49,70.53,23570.0,61.1658,61.2092,61.1225,61.1572,23570.0
2021-07-13 11:45:00,70.52,70.63,70.51,70.58,14776.0,61.1485,61.2439,61.1398,61.2005,14776.0
2021-07-13 11:50:00,70.59,70.62,70.44,70.48,23426.0,61.2092,61.2352,61.0791,61.1138,23426.0
2021-07-13 11:55:00,70.46,70.51,70.42,70.48,16362.0,61.0965,61.1398,61.0618,61.1138,16362.0
2021-07-13 12:00:00,70.5,70.61,70.48,70.48,31766.0,61.1312,61.2265,61.1138,61.1138,31766.0
2021-07-13 12:05:00,70.48,70.59,70.43,70.58,49773.0,61.1138,61.2092,61.0705,61.2005,49773.0
2021-07-13 12:10:00,70.58,70.68,70.53,70.56,16823.0,61.2005,61.2872,61.1572,61.1832,16823.0
2021-07-13 12:15:00,70.56,70.58,70.31,70.31,58202.0,61.1832,61.2005,60.9664,60.9664,58202.0
2021-07-13 12:20:00,70.3,70.41,70.22,70.32,134736.0,60.9577,61.0531,60.8884,60.9751,134736.0
2021-07-13 12:25:00,70.3,70.35,70.27,70.29,22403.0,60.9577,61.0011,60.9317,60.9491,22403.0
2021-07-13 12:30:00,70.29,70.3,70.15,70.15,68600.0,60.9491,60.9577,60.8277,60.8277,68600.0
2021-07-13 12:35:00,70.16,70.16,70.07,70.1,70636.0,60.8363,60.8363,60.7583,60.7843,70636.0
2021-07-13 12:40:00,70.1,70.3,70.1,70.22,93554.0,60.7843,60.9577,60.7843,60.8884,93554.0
2021-07-13 12:45:00,70.23,70.31,70.2,70.31,26657.0,60.897,60.9664,60.871,60.9664,26657.0
2021-07-13 12:50:00,70.3,70.4,70.28,70.4,10373.0,60.9577,61.0444,60.9404,61.0444,10373.0
2021-07-13 12:55:00,70.41,70.43,70.32,70.33,20892.0,61.0531,61.0705,60.9751,60.9837,20892.0
2021-07-13 13:00:00,70.35,70.45,70.35,70.35,31911.0,61.0011,61.0878,61.0011,61.0011,31911.0
2021-07-13 13:05:00,70.35,70.39,70.31,70.35,26977.0,61.0011,61.0358,60.9664,61.0011,26977.0
2021-07-13 13:10:00,70.35,70.36,70.29,70.3,21132.0,61.0011,61.0098,60.9491,60.9577,21132.0
2021-07-13 13:15:00,70.31,70.35,70.18,70.19,13891.0,60.9664,61.0011,60.8537,60.8624,13891.0
2021-07-13 13:20:00,70.2,70.52,70.2,70.43,22367.0,60.871,61.1485,60.871,61.0705,22367.0
2021-07-13 13:25:00,70.42,70.55,70.42,70.5,26014.0,61.0618,61.1745,61.0618,61.1312,26014.0
2021-07-13 13:30:00,70.48,70.51,70.42,70.46,10345.0,61.1138,61.1398,61.0618,61.0965,10345.0
2021-07-13 13:35:00,70.44,70.58,70.43,70.58,17770.0,61.0791,61.2005,61.0705,61.2005,17770.0
2021-07-13 13:40:00,70.55,70.67,70.51,70.57,16541.0,61.1745,61.2786,61.1398,61.1919,16541.0
2021-07-13 13:45:00,70.58,70.66,70.55,70.66,17612.0,61.2005,61.2699,61.1745,61.2699,17612.0
2021-07-13 13:50:00,70.66,70.94,70.65,70.94,40653.0,61.2699,61.5127,61.2612,61.5127,40653.0
2021-07-13 13:55:00,70.94,71.21,70.94,71.14,63688.0,61.5127,61.7468,61.5127,61.6861,63688.0
2021-07-13 14:00:00,71.13,71.13,70.91,70.93,24627.0,61.6774,61.6774,61.4867,61.504,24627.0
2021-07-13 14:05:00,70.92,70.97,70.88,70.93,16395.0,61.4953,61.5387,61.4607,61.504,16395.0
2021-07-13 14:10:00,70.93,71.01,70.91,70.99,13788.0,61.504,61.5734,61.4867,61.556,13788.0
2021-07-13 14:15:00,70.98,71.0,70.9,70.94,25948.0,61.5474,61.5647,61.478,61.5127,25948.0
2021-07-13 14:20:00,70.93,71.03,70.9,70.98,13506.0,61.504,61.5907,61.478,61.5474,13506.0
2021-07-13 14:25:00,70.97,70.98,70.85,70.89,17790.0,61.5387,61.5474,61.4346,61.4693,17790.0
2021-07-13 14:30:00,70.88,70.92,70.85,70.89,32135.0,61.4607,61.4953,61.4346,61.4693,32135.0
2021-07-13 14:35:00,70.89,70.91,70.85,70.87,10192.0,61.4693,61.4867,61.4346,61.452,10192.0
2021-07-13 14:40:00,70.88,70.91,70.83,70.88,21000.0,61.4607,61.4867,61.4173,61.4607,21000.0
2021-07-13 14:45:00,70.87,70.87,70.8,70.85,10047.0,61.452,61.452,61.3913,61.4346,10047.0
2021-07-13 14:50:00,70.85,70.85,70.74,70.74,8469.0,61.4346,61.4346,61.3393,61.3393,8469.0
2021-07-13 14:55:00,70.73,70.75,70.68,70.68,66212.0,61.3306,61.3479,61.2872,61.2872,66212.0
2021-07-13 15:00:00,70.68,70.83,70.68,70.8,17992.0,61.2872,61.4173,61.2872,61.3913,17992.0
2021-07-13 15:05:00,70.82,70.87,70.72,70.73,16156.0,61.4086,61.452,61.3219,61.3306,16156.0
2021-07-13 15:10:00,70.73,70.74,70.6,70.63,13042.0,61.3306,61.3393,61.2179,61.2439,13042.0
2021-07-13 15:15:00,70.63,70.75,70.6,70.66,10764.0,61.2439,61.3479,61.2179,61.2699,10764.0
2021-07-13 15:20:00,70.67,70.71,70.59,70.62,19355.0,61.2786,61.3133,61.2092,61.2352,19355.0
2021-07-13 15:25:00,70.62,70.68,70.58,70.67,26644.0,61.2352,61.2872,61.2005,61.2786,26644.0
2021-07-13 15:30:00,70.66,70.71,70.59,70.67,25525.0,61.2699,61.3133,61.2092,61.2786,25525.0
2021-07-13 15:35:00,70.67,70.67,70.45,70.46,34787.0,61.2786,61.2786,61.0878,61.0965,34787.0
2021-07-13 15:40:00,70.45,70.56,70.4,70.54,22368.0,61.0878,61.1832,61.0444,61.1658,22368.0
2021-07-13 15:45:00,70.55,70.59,70.47,70.51,38361.0,61.1745,61.2092,61.1051,61.1398,38361.0
2021-07-13 15:50:00,70.51,70.61,70.49,70.61,53703.0,61.1398,61.2265,61.1225,61.2265,53703.0
2021-07-13 15:55:00,70.61,70.62,70.4,70.48,108555.0,61.2265,61.2352,61.0444,61.1138,108555.0
2021-07-14 09:30:00,70.41,70.76,70.29,70.73,100960.0,61.0531,61.3566,60.9491,61.3306,100960.0
2021-07-14 09:35:00,70.74,71.24,70.74,71.13,39271.0,61.3393,61.7728,61.3393,61.6774,39271.0
2021-07-14 09:40:00,71.15,71.21,70.85,70.95,36766.0,61.6948,61.7468,61.4346,61.5214,36766.0
2021-07-14 09:45:00,70.97,71.05,70.38,70.38,29272.0,61.5387,61.6081,61.0271,61.0271,29272.0
2021-07-14 09:50:00,70.33,70.36,70.08,70.3,63270.0,60.9837,61.0098,60.767,60.9577,63270.0
2021-07-14 09:55:00,70.31,70.36,70.02,70.06,30877.0,60.9664,61.0098,60.7149,60.7496,30877.0
2021-07-14 10:00:00,70.08,70.13,69.62,69.66,94966.0,60.767,60.8103,60.3681,60.4028,94966.0
2021-07-14 10:05:00,69.65,69.87,69.64,69.8,72443.0,60.3941,60.5849,60.3854,60.5242,72443.0
2021-07-14 10:10:00,69.77,69.96,69.77,69.86,56286.0,60.4982,60.6629,60.4982,60.5762,56286.0
2021-07-14 10:15:00,69.87,70.08,69.8,69.98,42842.0,60.5849,60.767,60.5242,60.6803,42842.0
2021-07-14 10:20:00,70.01,70.13,69.86,69.99,11445.0,60.7063,60.8103,60.5762,60.6889,11445.0
2021-07-14 10:25:00,70.01,70.02,69.78,69.87,29410.0,60.7063,60.7149,60.5068,60.5849,29410.0
2021-07-14 10:30:00,69.89,69.92,69.35,69.36,101173.0,60.6022,60.6282,60.134,60.1427,101173.0
2021-07-14 10:35:00,69.35,69.42,69.1,69.21,59981.0,60.134,60.1947,59.9172,60.0126,59981.0
2021-07-14 10:40:00,69.2,69.28,69.05,69.08,29174.0,60.0039,60.0733,59.8738,59.8999,29174.0
2021-07-14 10:45:00,69.09,69.28,69.04,69.28,26796.0,59.9085,60.0733,59.8652,60.0733,26796.0
2021-07-14 10:50:00,69.29,69.29,69.01,69.06,33804.0,60.082,60.082,59.8392,59.8825,33804.0
2021-07-14 10:55:00,69.06,69.09,68.91,68.92,52248.0,59.8825,59.9085,59.7525,59.7611,52248.0
2021-07-14 11:00:00,68.92,68.97,68.77,68.97,75725.0,59.7611,59.8045,59.6311,59.8045,75725.0
2021-07-14 11:05:00,68.92,69.08,68.82,68.95,32542.0,59.7611,59.8999,59.6744,59.7871,32542.0
2021-07-14 11:10:00,68.93,69.06,68.9,68.97,24937.0,59.7698,59.8825,59.7438,59.8045,24937.0
2021-07-14 11:15:00,68.95,68.97,68.81,68.87,38930.0,59.7871,59.8045,59.6657,59.7178,38930.0
2021-07-14 11:20:00,68.85,68.85,68.7,68.77,35407.0,59.7004,59.7004,59.5704,59.6311,35407.0
2021-07-14 11:25:00,68.77,68.8,68.63,68.8,34315.0,59.6311,59.6571,59.5097,59.6571,34315.0
2021-07-14 11:30:00,68.82,69.03,68.59,68.59,51465.0,59.6744,59.8565,59.475,59.475,51465.0
2021-07-14 11:35:00,68.62,68.65,68.32,68.34,86025.0,59.501,59.527,59.2409,59.2582,86025.0
2021-07-14 11:40:00,68.32,68.45,68.2,68.3,37489.0,59.2409,59.3536,59.1368,59.2235,37489.0
2021-07-14 11:45:00,68.3,68.35,68.2,68.31,25810.0,59.2235,59.2669,59.1368,59.2322,25810.0
2021-07-14 11:50:00,68.28,68.28,68.11,68.16,15750.0,59.2062,59.2062,59.0588,59.1021,15750.0
2021-07-14 11:55:00,68.13,68.14,67.96,68.02,47015.0,59.0761,59.0848,58.9287,58.9807,47015.0
2021-07-14 12:00:00,68.0,68.55,67.99,68.53,58118.0,58.9634,59.4403,58.9547,59.423,58118.0
2021-07-14 12:05:00,68.51,68.54,68.4,68.42,29819.0,59.4056,59.4316,59.3102,59.3276,29819.0
2021-07-14 12:10:00,68.41,68.53,68.36,68.36,32948.0,59.3189,59.423,59.2755,59.2755,32948.0
2021-07-14 12:15:00,68.35,68.36,68.08,68.08,32694.0,59.2669,59.2755,59.0328,59.0328,32694.0
2021-07-14 12:20:00,68.08,68.28,68.03,68.25,85470.0,59.0328,59.2062,58.9894,59.1802,85470.0
2021-07-14 12:25:00,68.25,68.33,68.2,68.28,57259.0,59.1802,59.2495,59.1368,59.2062,57259.0
2021-07-14 12:30:00,68.29,68.35,68.19,68.29,130821.0,59.2148,59.2669,59.1281,59.2148,130821.0
2021-07-14 12:35:00,68.28,68.3,68.2,68.25,75668.0,59.2062,59.2235,59.1368,59.1802,75668.0
2021-07-14 12:40:00,68.25,68.26,68.16,68.22,143816.0,59.1802,59.1888,59.1021,59.1541,143816.0
2021-07-14 12:45:00,68.21,68.21,67.99,68.12,110695.0,59.1455,59.1455,58.9547,59.0674,110695.0
2021-07-14 12:50:00,68.11,68.27,68.02,68.2,60748.0,59.0588,59.1975,58.9807,59.1368,60748.0
2021-07-14 12:55:00,68.19,68.41,68.13,68.39,77308.0,59.1281,59.3189,59.0761,59.3016,77308.0
2021-07-14 13:00:00,68.38,68.61,68.24,68.58,31137.0,59.2929,59.4923,59.1715,59.4663,31137.0
2021-07-14 13:05:00,68.55,68.58,68.43,68.47,24517.0,59.4403,59.4663,59.3362,59.3709,24517.0
2021-07-14 13:10:00,68.45,68.55,68.4,68.42,20893.0,59.3536,59.4403,59.3102,59.3276,20893.0
2021-07-14 13:15:00,68.4,68.4,68.12,68.19,31310.0,59.3102,59.3102,59.0674,59.1281,31310.0
2021-07-14 13:20:00,68.18,68.42,68.09,68.3,37821.0,59.1195,59.3276,59.0414,59.2235,37821.0
2021-07-14 13:25:00,68.31,68.34,68.03,68.07,66721.0,59.2322,59.2582,58.9894,59.0241,66721.0
2021-07-14 13:30:00,68.08,68.27,68.08,68.12,91057.0,59.0328,59.1975,59.0328,59.0674,91057.0
2021-07-14 13:35:00,68.11,68.26,68.11,68.18,21013.0,59.0588,59.1888,59.0588,59.1195,21013.0
2021-07-14 13:40:00,68.19,68.27,68.16,68.19,25548.0,59.1281,59.1975,59.1021,59.1281,25548.0
2021-07-14 13:45:00,68.2,68.32,68.14,68.26,36572.0,59.1368,59.2409,59.0848,59.1888,36572.0
2021-07-14 13:50:00,68.27,68.28,68.18,68.23,15905.0,59.1975,59.2062,59.1195,59.1628,15905.0
2021-07-14 13:55:00,68.21,68.23,68.12,68.21,19736.0,59.1455,59.1628,59.0674,59.1455,19736.0
2021-07-14 14:00:00,68.2,68.24,68.09,68.1,17335.0,59.1368,59.1715,59.0414,59.0501,17335.0
2021-07-14 14:05:00,68.11,68.12,67.98,68.02,42700.0,59.0588,59.0674,58.946,58.9807,42700.0
2021-07-14 14:10:00,68.02,68.11,68.01,68.05,23104.0,58.9807,59.0588,58.9721,59.0067,23104.0
2021-07-14 14:15:00,68.06,68.11,67.95,67.95,22303.0,59.0154,59.0588,58.92,58.92,22303.0
2021-07-14 14:20:00,67.96,67.96,67.88,67.89,30367.0,58.9287,58.9287,58.8593,58.868,30367.0
2021-07-14 14:25:00,67.88,67.92,67.75,67.79,31809.0,58.8593,58.894,58.7466,58.7813,31809.0
2021-07-14 14:30:00,67.78,67.86,67.75,67.8,21858.0,58.7726,58.842,58.7466,58.79,21858.0
2021-07-14 14:35:00,67.79,67.84,67.77,67.8,21610.0,58.7813,58.8246,58.764,58.79,21610.0
2021-07-14 14:40:00,67.8,67.87,67.76,67.82,37870.0,58.79,58.8507,58.7553,58.8073,37870.0
2021-07-14 14:45:00,67.82,67.95,67.8,67.94,69343.0,58.8073,58.92,58.79,58.9114,69343.0
2021-07-14 14:50:00,67.94,67.99,67.81,67.86,35668.0,58.9114,58.9547,58.7986,58.842,35668.0
2021-07-14 14:55:00,67.86,67.88,67.69,67.72,57898.0,58.842,58.8593,58.6946,58.7206,57898.0
2021-07-14 15:00:00,67.72,67.87,67.71,67.86,28373.0,58.7206,58.8507,58.7119,58.842,28373.0
2021-07-14 15:05:00,67.86,67.98,67.84,67.9,34951.0,58.842,58.946,58.8246,58.8767,34951.0
2021-07-14 15:10:00,67.92,67.92,67.81,67.82,18434.0,58.894,58.894,58.7986,58.8073,18434.0
2021-07-14 15:15:00,67.82,67.86,67.75,67.84,26413.0,58.8073,58.842,58.7466,58.8246,26413.0
2021-07-14 15:20:00,67.83,67.84,67.71,67.75,31044.0,58.816,58.8246,58.7119,58.7466,31044.0
2021-07-14 15:25:00,67.75,67.78,67.7,67.74,25623.0,58.7466,58.7726,58.7033,58.7379,25623.0
2021-07-14 15:30:00,67.73,67.76,67.52,67.53,46356.0,58.7293,58.7553,58.5472,58.5558,46356.0
2021-07-14 15:35:00,67.54,67.59,67.49,67.52,50510.0,58.5645,58.6079,58.5212,58.5472,50510.0
2021-07-14 15:40:00,67.51,67.52,67.36,67.44,72429.0,58.5385,58.5472,58.4084,58.4778,72429.0
2021-07-14 15:45:00,67.42,67.59,67.4,67.5,53965.0,58.4605,58.6079,58.4431,58.5298,53965.0
2021-07-14 15:50:00,67.5,67.68,67.43,67.63,76429.0,58.5298,58.6859,58.4691,58.6426,76429.0
2021-07-14 15:55:00,67.62,67.74,67.56,67.69,248617.0,58.6339,58.7379,58.5819,58.6946,248617.0
2021-07-15 09:30:00,66.8,67.9,66.67,67.59,223464.0,57.9229,58.8767,57.8101,58.6079,223464.0
2021-07-15 09:35:00,67.54,67.67,67.31,67.41,58026.0,58.5645,58.6772,58.3651,58.4518,58026.0
2021-07-15 09:40:00,67.4,67.43,66.73,66.93,90611.0,58.4431,58.4691,57.8622,58.0356,90611.0
2021-07-15 09:45:00,66.92,67.1,66.78,66.88,49787.0,58.0269,58.183,57.9055,57.9922,49787.0
2021-07-15 09:50:00,66.87,67.15,66.67,66.76,43618.0,57.9836,58.2263,57.8101,57.8882,43618.0
2021-07-15 09:55:00,66.75,67.09,66.67,67.06,50992.0,57.8795,58.1743,57.8101,58.1483,50992.0
2021-07-15 10:00:00,67.03,67.31,67.02,67.26,25502.0,58.1223,58.3651,58.1136,58.3217,25502.0
2021-07-15 10:05:00,67.24,67.29,67.04,67.07,36258.0,58.3044,58.3477,58.131,58.157,36258.0
2021-07-15 10:10:00,67.04,67.09,66.91,67.05,24271.0,58.131,58.1743,58.0182,58.1396,24271.0
2021-07-15 10:15:00,67.03,67.12,66.68,66.69,58210.0,58.1223,58.2003,57.8188,57.8275,58210.0
2021-07-15 10:20:00,66.69,66.73,66.45,66.61,45054.0,57.8275,57.8622,57.6194,57.7581,45054.0
2021-07-15 10:25:00,66.61,66.61,66.41,66.5,20634.0,57.7581,57.7581,57.5847,57.6627,20634.0
2021-07-15 10:30:00,66.51,66.51,66.31,66.33,33101.0,57.6714,57.6714,57.498,57.5153,33101.0
2021-07-15 10:35:00,66.34,66.52,66.3,66.49,30725.0,57.524,57.6801,57.4893,57.6541,30725.0
2021-07-15 10:40:00,66.46,66.59,66.31,66.33,27564.0,57.628,57.7408,57.498,57.5153,27564.0
2021-07-15 10:45:00,66.36,66.91,66.35,66.91,68017.0,57.5413,58.0182,57.5327,58.0182,68017.0
2021-07-15 10:50:00,66.92,67.22,66.89,67.18,53815.0,58.0269,58.287,58.0009,58.2524,53815.0
2021-07-15 10:55:00,67.22,67.52,67.22,67.49,46751.0,58.287,58.5472,58.287,58.5212,46751.0
2021-07-15 11:00:00,67.48,67.66,67.15,67.38,82147.0,58.5125,58.6686,58.2263,58.4258,82147.0
2021-07-15 11:05:00,67.45,67.57,67.34,67.52,23187.0,58.4865,58.5905,58.3911,58.5472,23187.0
2021-07-15 11:10:00,67.51,67.68,67.43,67.59,34250.0,58.5385,58.6859,58.4691,58.6079,34250.0
2021-07-15 11:15:00,67.59,67.88,67.58,67.83,84583.0,58.6079,58.8593,58.5992,58.816,84583.0
2021-07-15 11:20:00,67.82,68.35,67.78,68.31,160827.0,58.8073,59.2669,58.7726,59.2322,160827.0
2021-07-15 11:25:00,68.3,68.32,68.0,68.17,81910.0,59.2235,59.2409,58.9634,59.1108,81910.0
2021-07-15 11:30:00,68.2,68.23,68.01,68.03,32726.0,59.1368,59.1628,58.9721,58.9894,32726.0
2021-07-15 11:35:00,68.03,68.34,67.94,68.19,53571.0,58.9894,59.2582,58.9114,59.1281,53571.0
2021-07-15 11:40:00,68.19,68.34,68.13,68.31,50591.0,59.1281,59.2582,59.0761,59.2322,50591.0
2021-07-15 11:45:00,68.31,68.31,68.07,68.2,26679.0,59.2322,59.2322,59.0241,59.1368,26679.0
2021-07-15 11:50:00,68.22,68.34,68.15,68.29,19564.0,59.1541,59.2582,59.0935,59.2148,19564.0
2021-07-15 11:55:00,68.27,68.33,68.0,68.02,25784.0,59.1975,59.2495,58.9634,58.9807,25784.0
2021-07-15 12:00:00,68.04,68.08,67.89,67.9,25239.0,58.9981,59.0328,58.868,58.8767,25239.0
2021-07-15 12:05:00,67.93,67.93,67.75,67.75,20477.0,58.9027,58.9027,58.7466,58.7466,20477.0
2021-07-15 12:10:00,67.76,68.0,67.75,67.88,50583.0,58.7553,58.9634,58.7466,58.8593,50583.0
2021-07-15 12:15:00,67.93,67.93,67.69,67.72,28092.0,58.9027,58.9027,58.6946,58.7206,28092.0
2021-07-15 12:20:00,67.71,67.75,67.64,67.73,12774.0,58.7119,58.7466,58.6512,58.7293,12774.0
2021-07-15 12:25:00,67.74,67.81,67.68,67.7,13757.0,58.7379,58.7986,58.6859,58.7033,13757.0
2021-07-15 12:30:00,67.7,67.72,67.64,67.67,12500.0,58.7033,58.7206,58.6512,58.6772,12500.0
2021-07-15 12:35:00,67.68,67.68,67.52,67.52,24681.0,58.6859,58.6859,58.5472,58.5472,24681.0
2021-07-15 12:40:00,67.56,67.62,67.51,67.62,15670.0,58.5819,58.6339,58.5385,58.6339,15670.0
2021-07-15 12:45:00,67.61,67.61,67.42,67.52,16663.0,58.6252,58.6252,58.4605,58.5472,16663.0
2021-07-15 12:50:00,67.49,67.55,67.47,67.5,10018.0,58.5212,58.5732,58.5038,58.5298,10018.0
2021-07-15 12:55:00,67.48,67.5,67.39,67.45,11441.0,58.5125,58.5298,58.4344,58.4865,11441.0
2021-07-15 13:00:00,67.45,67.46,67.34,67.38,9386.0,58.4865,58.4951,58.3911,58.4258,9386.0
2021-07-15 13:05:00,67.37,67.44,67.33,67.33,9971.0,58.4171,58.4778,58.3824,58.3824,9971.0
2021-07-15 13:10:00,67.36,67.37,67.18,67.19,19808.0,58.4084,58.4171,58.2524,58.261,19808.0
2021-07-15 13:15:00,67.19,67.25,67.06,67.06,24959.0,58.261,58.3131,58.1483,58.1483,24959.0
2021-07-15 13:20:00,67.09,67.22,67.07,67.08,11893.0,58.1743,58.287,58.157,58.1656,11893.0
2021-07-15 13:25:00,67.08,67.23,67.08,67.21,14269.0,58.1656,58.2957,58.1656,58.2784,14269.0
2021-07-15 13:30:00,67.2,67.2,67.0,67.0,16918.0,58.2697,58.2697,58.0963,58.0963,16918.0
2021-07-15 13:35:00,67.01,67.04,66.9,66.96,22745.0,58.1049,58.131,58.0096,58.0616,22745.0
2021-07-15 13:40:00,66.98,66.98,66.74,66.74,15645.0,58.0789,58.0789,57.8708,57.8708,15645.0
2021-07-15 13:45:00,66.76,66.84,66.76,66.8,22616.0,57.8882,57.9575,57.8882,57.9229,22616.0
2021-07-15 13:50:00,66.79,66.91,66.75,66.76,23257.0,57.9142,58.0182,57.8795,57.8882,23257.0
2021-07-15 13:55:00,66.76,66.78,66.64,66.64,19371.0,57.8882,57.9055,57.7841,57.7841,19371.0
2021-07-15 14:00:00,66.61,66.83,66.61,66.71,13392.0,57.7581,57.9489,57.7581,57.8448,13392.0
2021-07-15 14:05:00,66.73,66.84,66.65,66.81,15861.0,57.8622,57.9575,57.7928,57.9315,15861.0
2021-07-15 14:10:00,66.8,66.9,66.8,66.82,20096.0,57.9229,58.0096,57.9229,57.9402,20096.0
2021-07-15 14:15:00,66.83,66.99,66.78,66.93,8829.0,57.9489,58.0876,57.9055,58.0356,8829.0
2021-07-15 14:20:00,66.94,67.07,66.9,67.07,8949.0,58.0443,58.157,58.0096,58.157,8949.0
2021-07-15 14:25:00,67.09,67.16,66.95,67.06,35214.0,58.1743,58.235,58.0529,58.1483,35214.0
2021-07-15 14:30:00,67.07,67.08,66.95,66.95,34687.0,58.157,58.1656,58.0529,58.0529,34687.0
2021-07-15 14:35:00,66.95,67.04,66.94,67.03,25981.0,58.0529,58.131,58.0443,58.1223,25981.0
2021-07-15 14:40:00,67.02,67.13,67.0,67.13,12556.0,58.1136,58.209,58.0963,58.209,12556.0
2021-07-15 14:45:00,67.14,67.14,66.97,67.09,17175.0,58.2177,58.2177,58.0703,58.1743,17175.0
2021-07-15 14:50:00,67.09,67.11,67.0,67.02,11902.0,58.1743,58.1917,58.0963,58.1136,11902.0
2021-07-15 14:55:00,67.03,67.13,67.02,67.1,13440.0,58.1223,58.209,58.1136,58.183,13440.0
2021-07-15 15:00:00,67.1,67.17,67.05,67.09,15096.0,58.183,58.2437,58.1396,58.1743,15096.0
2021-07-15 15:05:00,67.11,67.11,67.01,67.03,20700.0,58.1917,58.1917,58.1049,58.1223,20700.0
2021-07-15 15:10:00,67.03,67.06,66.95,66.98,10940.0,58.1223,58.1483,58.0529,58.0789,10940.0
2021-07-15 15:15:00,66.99,67.02,66.91,66.95,25966.0,58.0876,58.1136,58.0182,58.0529,25966.0
2021-07-15 15:20:00,66.94,66.96,66.84,66.96,18770.0,58.0443,58.0616,57.9575,58.0616,18770.0
2021-07-15 15:25:00,66.96,67.02,66.94,66.95,15160.0,58.0616,58.1136,58.0443,58.0529,15160.0
2021-07-15 15:30:00,66.97,67.02,66.89,66.91,19440.0,58.0703,58.1136,58.0009,58.0182,19440.0
2021-07-15 15:35:00,66.92,66.99,66.86,66.92,29642.0,58.0269,58.0876,57.9749,58.0269,29642.0
2021-07-15 15:40:00,66.93,66.95,66.82,66.91,37604.0,58.0356,58.0529,57.9402,58.0182,37604.0
2021-07-15 15:45:00,66.91,66.95,66.84,66.88,41086.0,58.0182,58.0529,57.9575,57.9922,41086.0
2021-07-15 15:50:00,66.87,66.95,66.83,66.86,109638.0,57.9836,58.0529,57.9489,57.9749,109638.0
2021-07-15 15:55:00,66.85,66.86,66.72,66.79,187634.0,57.9662,57.9749,57.8535,57.9142,187634.0
2021-07-16 09:30:00,66.94,67.19,66.65,66.86,135803.0,58.0443,58.261,57.7928,57.9749,135803.0
2021-07-16 09:35:00,66.78,66.8,66.29,66.29,26288.0,57.9055,57.9229,57.4806,57.4806,26288.0
2021-07-16 09:40:00,66.27,66.49,66.2,66.48,33020.0,57.4633,57.6541,57.4026,57.6454,33020.0
2021-07-16 09:45:00,66.42,66.47,65.74,65.86,45194.0,57.5934,57.6367,57.0037,57.1078,45194.0
2021-07-16 09:50:00,65.94,66.18,65.83,66.18,23361.0,57.1771,57.3852,57.0818,57.3852,23361.0
2021-07-16 09:55:00,66.21,66.26,66.03,66.21,19780.0,57.4113,57.4546,57.2552,57.4113,19780.0
2021-07-16 10:00:00,66.21,66.21,65.91,66.02,47048.0,57.4113,57.4113,57.1511,57.2465,47048.0
2021-07-16 10:05:00,65.99,66.02,65.78,65.81,24805.0,57.2205,57.2465,57.0384,57.0644,24805.0
2021-07-16 10:10:00,65.83,65.85,65.53,65.57,49070.0,57.0818,57.0991,56.8216,56.8563,49070.0
2021-07-16 10:15:00,65.56,65.59,65.44,65.51,42000.0,56.8476,56.8737,56.7436,56.8043,42000.0
2021-07-16 10:20:00,65.53,65.6,65.41,65.43,39999.0,56.8216,56.8823,56.7176,56.7349,39999.0
2021-07-16 10:25:00,65.41,65.54,65.24,65.26,41082.0,56.7176,56.8303,56.5702,56.5875,41082.0
2021-07-16 10:30:00,65.23,65.58,65.2,65.53,33823.0,56.5615,56.865,56.5355,56.8216,33823.0
2021-07-16 10:35:00,65.51,65.54,65.21,65.31,52737.0,56.8043,56.8303,56.5442,56.6309,52737.0
2021-07-16 10:40:00,65.28,65.29,65.08,65.15,48075.0,56.6049,56.6135,56.4314,56.4921,48075.0
2021-07-16 10:45:00,65.15,65.31,64.95,65.09,64655.0,56.4921,56.6309,56.3187,56.4401,64655.0
2021-07-16 10:50:00,65.14,65.5,65.08,65.48,34206.0,56.4835,56.7956,56.4314,56.7783,34206.0
2021-07-16 10:55:00,65.47,65.6,65.44,65.55,24476.0,56.7696,56.8823,56.7436,56.839,24476.0
2021-07-16 11:00:00,65.54,65.61,65.24,65.24,25648.0,56.8303,56.891,56.5702,56.5702,25648.0
2021-07-16 11:05:00,65.23,65.53,65.22,65.45,21445.0,56.5615,56.8216,56.5528,56.7523,21445.0
2021-07-16 11:10:00,65.45,65.61,65.45,65.59,21882.0,56.7523,56.891,56.7523,56.8737,21882.0
2021-07-16 11:15:00,65.56,65.56,65.31,65.45,53566.0,56.8476,56.8476,56.6309,56.7523,53566.0
2021-07-16 11:20:00,65.44,65.65,65.38,65.62,22995.0,56.7436,56.9257,56.6916,56.8997,22995.0
2021-07-16 11:25:00,65.62,65.67,65.53,65.62,24245.0,56.8997,56.943,56.8216,56.8997,24245.0
2021-07-16 11:30:00,65.6,65.77,65.57,65.77,15871.0,56.8823,57.0297,56.8563,57.0297,15871.0
2021-07-16 11:35:00,65.76,65.89,65.72,65.88,22895.0,57.0211,57.1338,56.9864,57.1251,22895.0
2021-07-16 11:40:00,65.88,66.27,65.87,66.24,120902.0,57.1251,57.4633,57.1164,57.4373,120902.0
2021-07-16 11:45:00,66.23,66.44,66.05,66.08,66505.0,57.4286,57.6107,57.2725,57.2985,66505.0
2021-07-16 11:50:00,66.08,66.12,65.92,65.99,23731.0,57.2985,57.3332,57.1598,57.2205,23731.0
2021-07-16 11:55:00,65.97,66.05,65.92,65.98,15603.0,57.2032,57.2725,57.1598,57.2118,15603.0
2021-07-16 12:00:00,66.0,66.01,65.82,65.85,18725.0,57.2292,57.2378,57.0731,57.0991,18725.0
2021-07-16 12:05:00,65.84,65.88,65.78,65.85,20152.0,57.0904,57.1251,57.0384,57.0991,20152.0
2021-07-16 12:10:00,65.82,66.06,65.82,66.01,33799.0,57.0731,57.2812,57.0731,57.2378,33799.0
2021-07-16 12:15:00,66.0,66.0,65.83,65.88,8169.0,57.2292,57.2292,57.0818,57.1251,8169.0
2021-07-16 12:20:00,65.88,65.88,65.58,65.58,16237.0,57.1251,57.1251,56.865,56.865,16237.0
2021-07-16 12:25:00,65.56,65.56,65.38,65.39,58689.0,56.8476,56.8476,56.6916,56.7002,58689.0
2021-07-16 12:30:00,65.38,65.43,65.36,65.38,22374.0,56.6916,56.7349,56.6742,56.6916,22374.0
2021-07-16 12:35:00,65.38,65.38,65.26,65.29,24123.0,56.6916,56.6916,56.5875,56.6135,24123.0
2021-07-16 12:40:00,65.29,65.43,65.29,65.43,21203.0,56.6135,56.7349,56.6135,56.7349,21203.0
2021-07-16 12:45:00,65.41,65.48,65.3,65.45,30274.0,56.7176,56.7783,56.6222,56.7523,30274.0
2021-07-16 12:50:00,65.42,65.52,65.4,65.48,9844.0,56.7262,56.813,56.7089,56.7783,9844.0
2021-07-16 12:55:00,65.46,65.52,65.38,65.45,9939.0,56.7609,56.813,56.6916,56.7523,9939.0
2021-07-16 13:00:00,65.47,65.52,65.45,65.47,9167.0,56.7696,56.813,56.7523,56.7696,9167.0
2021-07-16 13:05:00,65.5,65.5,65.37,65.39,15237.0,56.7956,56.7956,56.6829,56.7002,15237.0
2021-07-16 13:10:00,65.37,65.37,65.2,65.28,38072.0,56.6829,56.6829,56.5355,56.6049,38072.0
2021-07-16 13:15:00,65.28,65.38,65.23,65.32,40311.0,56.6049,56.6916,56.5615,56.6395,40311.0
2021-07-16 13:20:00,65.32,65.39,65.28,65.28,38174.0,56.6395,56.7002,56.6049,56.6049,38174.0
2021-07-16 13:25:00,65.28,65.33,65.26,65.3,13039.0,56.6049,56.6482,56.5875,56.6222,13039.0
2021-07-16 13:30:00,65.28,65.31,65.2,65.22,41417.0,56.6049,56.6309,56.5355,56.5528,41417.0
2021-07-16 13:35:00,65.22,65.37,65.18,65.31,126747.0,56.5528,56.6829,56.5181,56.6309,126747.0
2021-07-16 13:40:00,65.27,65.28,65.06,65.07,28290.0,56.5962,56.6049,56.4141,56.4228,28290.0
2021-07-16 13:45:00,65.08,65.09,64.98,65.0,36515.0,56.4314,56.4401,56.3447,56.3621,36515.0
2021-07-16 13:50:00,65.0,65.05,64.97,64.99,15629.0,56.3621,56.4054,56.336,56.3534,15629.0
2021-07-16 13:55:00,64.99,65.02,64.85,64.88,61198.0,56.3534,56.3794,56.232,56.258,61198.0
2021-07-16 14:00:00,64.85,64.85,64.71,64.76,56094.0,56.232,56.232,56.1106,56.154,56094.0
2021-07-16 14:05:00,64.76,64.86,64.68,64.76,87081.0,56.154,56.2407,56.0846,56.154,87081.0
2021-07-16 14:10:00,64.76,64.76,64.65,64.73,38221.0,56.154,56.154,56.0586,56.1279,38221.0
2021-07-16 14:15:00,64.73,64.99,64.72,64.92,55217.0,56.1279,56.3534,56.1193,56.2927,55217.0
2021-07-16 14:20:00,64.9,65.05,64.8,65.05,43171.0,56.2753,56.4054,56.1886,56.4054,43171.0
2021-07-16 14:25:00,65.05,65.08,64.83,64.83,31467.0,56.4054,56.4314,56.2147,56.2147,31467.0
2021-07-16 14:30:00,64.82,64.95,64.82,64.95,25630.0,56.206,56.3187,56.206,56.3187,25630.0
2021-07-16 14:35:00,64.97,65.04,64.83,64.85,21553.0,56.336,56.3967,56.2147,56.232,21553.0
2021-07-16 14:40:00,64.86,64.91,64.8,64.83,22192.0,56.2407,56.284,56.1886,56.2147,22192.0
2021-07-16 14:45:00,64.83,64.83,64.62,64.62,70022.0,56.2147,56.2147,56.0326,56.0326,70022.0
2021-07-16 14:50:00,64.62,64.66,64.52,64.58,91055.0,56.0326,56.0672,55.9458,55.9979,91055.0
2021-07-16 14:55:00,64.59,64.69,64.56,64.66,57179.0,56.0065,56.0933,55.9805,56.0672,57179.0
2021-07-16 15:00:00,64.65,64.65,64.43,64.44,34577.0,56.0586,56.0586,55.8678,55.8765,34577.0
2021-07-16 15:05:00,64.42,64.5,64.37,64.49,25629.0,55.8591,55.9285,55.8158,55.9198,25629.0
2021-07-16 15:10:00,64.5,64.57,64.44,64.56,24131.0,55.9285,55.9892,55.8765,55.9805,24131.0
2021-07-16 15:15:00,64.56,64.64,64.5,64.61,86125.0,55.9805,56.0499,55.9285,56.0239,86125.0
2021-07-16 15:20:00,64.63,64.85,64.62,64.75,38126.0,56.0412,56.232,56.0326,56.1453,38126.0
2021-07-16 15:25:00,64.76,64.8,64.69,64.8,29519.0,56.154,56.1886,56.0933,56.1886,29519.0
2021-07-16 15:30:00,64.78,64.85,64.66,64.8,42973.0,56.1713,56.232,56.0672,56.1886,42973.0
2021-07-16 15:35:00,64.8,64.8,64.59,64.61,32240.0,56.1886,56.1886,56.0065,56.0239,32240.0
2021-07-16 15:40:00,64.61,64.97,64.61,64.71,82886.0,56.0239,56.336,56.0239,56.1106,82886.0
2021-07-16 15:45:00,64.73,64.8,64.65,64.72,59412.0,56.1279,56.1886,56.0586,56.1193,59412.0
2021-07-16 15:50:00,64.73,64.85,64.65,64.83,82757.0,56.1279,56.232,56.0586,56.2147,82757.0
2021-07-16 15:55:00,64.84,64.99,64.81,64.88,215427.0,56.2233,56.3534,56.1973,56.258,215427.0
2021-07-19 09:30:00,61.85,62.62,61.67,62.25,341839.0,53.6307,54.2983,53.4746,53.9775,341839.0
2021-07-19 09:35:00,62.24,62.78,61.84,61.91,77837.0,53.9688,54.4371,53.622,53.6827,77837.0
2021-07-19 09:40:00,61.83,61.83,61.37,61.5,105161.0,53.6133,53.6133,53.2145,53.3272,105161.0
2021-07-19 09:45:00,61.48,61.63,61.26,61.31,111261.0,53.3098,53.4399,53.1191,53.1624,111261.0
2021-07-19 09:50:00,61.25,61.37,60.83,61.08,125851.0,53.1104,53.2145,52.7462,52.963,125851.0
2021-07-19 09:55:00,61.02,61.46,60.9,61.36,108994.0,52.911,53.2925,52.8069,53.2058,108994.0
2021-07-19 10:00:00,61.3,61.43,60.97,61.28,138614.0,53.1538,53.2665,52.8676,53.1364,138614.0
2021-07-19 10:05:00,61.22,61.77,61.13,61.67,64697.0,53.0844,53.5613,53.0063,53.4746,64697.0
2021-07-19 10:10:00,61.66,61.79,61.08,61.12,48681.0,53.4659,53.5786,52.963,52.9977,48681.0
2021-07-19 10:15:00,61.13,61.13,60.8,60.88,58604.0,53.0063,53.0063,52.7202,52.7896,58604.0
2021-07-19 10:20:00,60.85,61.62,60.76,61.47,68818.0,52.7636,53.4312,52.6855,53.3012,68818.0
2021-07-19 10:25:00,61.47,61.63,61.27,61.6,39834.0,53.3012,53.4399,53.1277,53.4139,39834.0
2021-07-19 10:30:00,61.6,61.93,61.4,61.9,45623.0,53.4139,53.7,53.2405,53.674,45623.0
2021-07-19 10:35:00,61.91,62.02,61.6,62.0,63112.0,53.6827,53.7781,53.4139,53.7607,63112.0
2021-07-19 10:40:00,61.93,62.31,61.9,62.24,72284.0,53.7,54.0295,53.674,53.9688,72284.0
2021-07-19 10:45:00,62.23,62.43,62.2,62.35,38479.0,53.9602,54.1336,53.9342,54.0642,38479.0
2021-07-19 10:50:00,62.33,62.33,61.82,61.83,37355.0,54.0469,54.0469,53.6047,53.6133,37355.0
2021-07-19 10:55:00,61.79,61.9,61.62,61.79,33305.0,53.5786,53.674,53.4312,53.5786,33305.0
2021-07-19 11:00:00,61.79,62.11,61.61,62.03,112027.0,53.5786,53.8561,53.4226,53.7867,112027.0
2021-07-19 11:05:00,62.03,62.12,61.71,62.12,62155.0,53.7867,53.8648,53.5093,53.8648,62155.0
2021-07-19 11:10:00,62.13,62.14,61.85,62.14,54191.0,53.8735,53.8821,53.6307,53.8821,54191.0
2021-07-19 11:15:00,62.16,62.24,62.07,62.15,35168.0,53.8995,53.9688,53.8214,53.8908,35168.0
2021-07-19 11:20:00,62.1,62.1,61.72,61.89,41533.0,53.8474,53.8474,53.5179,53.6654,41533.0
2021-07-19 11:25:00,61.87,61.9,61.64,61.7,70976.0,53.648,53.674,53.4486,53.5006,70976.0
2021-07-19 11:30:00,61.68,62.05,61.64,62.01,101166.0,53.4833,53.8041,53.4486,53.7694,101166.0
2021-07-19 11:35:00,61.98,62.22,61.95,62.18,26583.0,53.7434,53.9515,53.7174,53.9168,26583.0
2021-07-19 11:40:00,62.19,62.2,61.87,61.91,60789.0,53.9255,53.9342,53.648,53.6827,60789.0
2021-07-19 11:45:00,61.94,62.07,61.84,61.87,27762.0,53.7087,53.8214,53.622,53.648,27762.0
2021-07-19 11:50:00,61.9,62.09,61.82,62.06,36693.0,53.674,53.8388,53.6047,53.8128,36693.0
2021-07-19 11:55:00,62.05,62.4,62.03,62.29,40748.0,53.8041,54.1076,53.7867,54.0122,40748.0
2021-07-19 12:00:00,62.29,62.29,61.87,62.12,46620.0,54.0122,54.0122,53.648,53.8648,46620.0
2021-07-19 12:05:00,62.09,62.12,61.9,61.9,22198.0,53.8388,53.8648,53.674,53.674,22198.0
2021-07-19 12:10:00,61.82,62.0,61.8,61.93,35720.0,53.6047,53.7607,53.5873,53.7,35720.0
2021-07-19 12:15:00,61.93,62.05,61.75,61.79,35773.0,53.7,53.8041,53.544,53.5786,35773.0
2021-07-19 12:20:00,61.75,61.9,61.7,61.85,29564.0,53.544,53.674,53.5006,53.6307,29564.0
2021-07-19 12:25:00,61.81,61.88,61.67,61.73,38489.0,53.596,53.6567,53.4746,53.5266,38489.0
2021-07-19 12:30:00,61.71,61.72,61.64,61.7,33566.0,53.5093,53.5179,53.4486,53.5006,33566.0
2021-07-19 12:35:00,61.69,61.7,61.54,61.54,40880.0,53.4919,53.5006,53.3619,53.3619,40880.0
2021-07-19 12:40:00,61.54,61.55,61.36,61.39,48544.0,53.3619,53.3705,53.2058,53.2318,48544.0
2021-07-19 12:45:00,61.38,61.47,61.29,61.32,25534.0,53.2231,53.3012,53.1451,53.1711,25534.0
2021-07-19 12:50:00,61.34,61.57,61.23,61.51,35607.0,53.1884,53.3879,53.0931,53.3359,35607.0
2021-07-19 12:55:00,61.44,61.47,61.27,61.46,25658.0,53.2752,53.3012,53.1277,53.2925,25658.0
2021-07-19 13:00:00,61.47,61.8,61.41,61.77,27063.0,53.3012,53.5873,53.2491,53.5613,27063.0
2021-07-19 13:05:00,61.77,61.82,61.65,61.73,25227.0,53.5613,53.6047,53.4572,53.5266,25227.0
2021-07-19 13:10:00,61.72,61.76,61.47,61.58,31485.0,53.5179,53.5526,53.3012,53.3965,31485.0
2021-07-19 13:15:00,61.59,61.66,61.48,61.49,25969.0,53.4052,53.4659,53.3098,53.3185,25969.0
2021-07-19 13:20:00,61.5,61.53,61.28,61.39,30762.0,53.3272,53.3532,53.1364,53.2318,30762.0
2021-07-19 13:25:00,61.39,61.51,61.27,61.5,44067.0,53.2318,53.3359,53.1277,53.3272,44067.0
2021-07-19 13:30:00,61.49,61.49,61.34,61.38,30868.0,53.3185,53.3185,53.1884,53.2231,30868.0
2021-07-19 13:35:00,61.38,61.59,61.37,61.48,24238.0,53.2231,53.4052,53.2145,53.3098,24238.0
2021-07-19 13:40:00,61.49,61.49,61.2,61.2,31581.0,53.3185,53.3185,53.067,53.067,31581.0
2021-07-19 13:45:00,61.21,61.34,61.07,61.07,37296.0,53.0757,53.1884,52.9543,52.9543,37296.0
2021-07-19 13:50:00,61.07,61.22,60.96,61.22,54371.0,52.9543,53.0844,52.8589,53.0844,54371.0
2021-07-19 13:55:00,61.23,61.23,61.05,61.14,55034.0,53.0931,53.0931,52.937,53.015,55034.0
2021-07-19 14:00:00,61.12,61.5,61.08,61.38,39607.0,52.9977,53.3272,52.963,53.2231,39607.0
2021-07-19 14:05:00,61.38,61.38,61.15,61.15,25521.0,53.2231,53.2231,53.0237,53.0237,25521.0
2021-07-19 14:10:00,61.15,61.36,61.14,61.26,29580.0,53.0237,53.2058,53.015,53.1191,29580.0
2021-07-19 14:15:00,61.27,61.34,61.21,61.33,23352.0,53.1277,53.1884,53.0757,53.1798,23352.0
2021-07-19 14:20:00,61.34,61.4,61.28,61.28,73301.0,53.1884,53.2405,53.1364,53.1364,73301.0
2021-07-19 14:25:00,61.28,61.48,61.24,61.47,31509.0,53.1364,53.3098,53.1017,53.3012,31509.0
2021-07-19 14:30:00,61.5,61.53,61.34,61.52,31077.0,53.3272,53.3532,53.1884,53.3445,31077.0
2021-07-19 14:35:00,61.55,61.55,61.35,61.46,49728.0,53.3705,53.3705,53.1971,53.2925,49728.0
2021-07-19 14:40:00,61.43,61.48,61.4,61.44,19138.0,53.2665,53.3098,53.2405,53.2752,19138.0
2021-07-19 14:45:00,61.44,61.47,61.4,61.45,28114.0,53.2752,53.3012,53.2405,53.2838,28114.0
2021-07-19 14:50:00,61.48,61.66,61.27,61.39,32885.0,53.3098,53.4659,53.1277,53.2318,32885.0
2021-07-19 14:55:00,61.38,61.52,61.34,61.41,34807.0,53.2231,53.3445,53.1884,53.2491,34807.0
2021-07-19 15:00:00,61.41,61.5,61.34,61.49,30821.0,53.2491,53.3272,53.1884,53.3185,30821.0
2021-07-19 15:05:00,61.5,61.68,61.44,61.67,34552.0,53.3272,53.4833,53.2752,53.4746,34552.0
2021-07-19 15:10:00,61.66,61.69,61.52,61.52,46236.0,53.4659,53.4919,53.3445,53.3445,46236.0
2021-07-19 15:15:00,61.51,61.52,61.38,61.4,43709.0,53.3359,53.3445,53.2231,53.2405,43709.0
2021-07-19 15:20:00,61.4,61.62,61.4,61.52,70650.0,53.2405,53.4312,53.2405,53.3445,70650.0
2021-07-19 15:25:00,61.52,61.79,61.51,61.7,87271.0,53.3445,53.5786,53.3359,53.5006,87271.0
2021-07-19 15:30:00,61.71,61.88,61.66,61.8,228844.0,53.5093,53.6567,53.4659,53.5873,228844.0
2021-07-19 15:35:00,61.8,61.91,61.72,61.79,143645.0,53.5873,53.6827,53.5179,53.5786,143645.0
2021-07-19 15:40:00,61.79,61.82,61.62,61.7,169406.0,53.5786,53.6047,53.4312,53.5006,169406.0
2021-07-19 15:45:00,61.7,61.83,61.62,61.78,189112.0,53.5006,53.6133,53.4312,53.57,189112.0
2021-07-19 15:50:00,61.78,61.81,61.61,61.74,193999.0,53.57,53.596,53.4226,53.5353,193999.0
2021-07-19 15:55:00,61.72,62.03,61.71,61.92,423845.0,53.5179,53.7867,53.5093,53.6914,423845.0
2021-07-20 09:30:00,62.03,62.24,61.46,61.69,151643.0,53.7867,53.9688,53.2925,53.4919,151643.0
2021-07-20 09:35:00,61.69,61.85,60.99,61.19,98544.0,53.4919,53.6307,52.885,53.0584,98544.0
2021-07-20 09:40:00,61.13,61.64,61.1,61.61,48961.0,53.0063,53.4486,52.9803,53.4226,48961.0
2021-07-20 09:45:00,61.67,61.79,61.46,61.73,78075.0,53.4746,53.5786,53.2925,53.5266,78075.0
2021-07-20 09:50:00,61.7,61.93,61.49,61.87,49698.0,53.5006,53.7,53.3185,53.648,49698.0
2021-07-20 09:55:00,61.87,62.47,61.86,62.3,78066.0,53.648,54.1683,53.6393,54.0209,78066.0
2021-07-20 10:00:00,62.29,62.33,62.01,62.07,68620.0,54.0122,54.0469,53.7694,53.8214,68620.0
2021-07-20 10:05:00,62.04,62.11,61.68,61.85,94265.0,53.7954,53.8561,53.4833,53.6307,94265.0
2021-07-20 10:10:00,61.85,62.41,61.69,62.36,66953.0,53.6307,54.1162,53.4919,54.0729,66953.0
2021-07-20 10:15:00,62.38,62.65,62.33,62.65,25428.0,54.0902,54.3244,54.0469,54.3244,25428.0
2021-07-20 10:20:00,62.62,63.07,62.59,63.0,51777.0,54.2983,54.6885,54.2723,54.6278,51777.0
2021-07-20 10:25:00,63.02,63.31,63.01,63.24,54520.0,54.6452,54.8966,54.6365,54.8359,54520.0
2021-07-20 10:30:00,63.26,63.49,63.02,63.08,42907.0,54.8533,55.0527,54.6452,54.6972,42907.0
2021-07-20 10:35:00,63.06,63.2,62.83,63.09,42737.0,54.6799,54.8013,54.4804,54.7059,42737.0
2021-07-20 10:40:00,63.12,63.14,62.86,62.95,37405.0,54.7319,54.7492,54.5064,54.5845,37405.0
2021-07-20 10:45:00,62.93,63.06,62.8,63.06,24154.0,54.5671,54.6799,54.4544,54.6799,24154.0
2021-07-20 10:50:00,63.06,63.16,63.01,63.12,34656.0,54.6799,54.7666,54.6365,54.7319,34656.0
2021-07-20 10:55:00,63.12,63.3,63.01,63.29,34956.0,54.7319,54.888,54.6365,54.8793,34956.0
2021-07-20 11:00:00,63.27,63.49,63.2,63.34,75761.0,54.862,55.0527,54.8013,54.9227,75761.0
2021-07-20 11:05:00,63.36,63.43,62.95,63.13,51164.0,54.94,55.0007,54.5845,54.7406,51164.0
2021-07-20 11:10:00,63.11,63.31,63.05,63.21,39759.0,54.7232,54.8966,54.6712,54.8099,39759.0
2021-07-20 11:15:00,63.21,63.21,63.0,63.04,62748.0,54.8099,54.8099,54.6278,54.6625,62748.0
2021-07-20 11:20:00,63.01,63.23,63.01,63.13,48374.0,54.6365,54.8273,54.6365,54.7406,48374.0
2021-07-20 11:25:00,63.14,63.19,62.96,62.98,47981.0,54.7492,54.7926,54.5932,54.6105,47981.0
2021-07-20 11:30:00,62.95,62.99,62.86,62.9,39389.0,54.5845,54.6192,54.5064,54.5411,39389.0
2021-07-20 11:35:00,62.89,62.98,62.84,62.94,28195.0,54.5325,54.6105,54.4891,54.5758,28195.0
2021-07-20 11:40:00,62.94,63.27,62.92,63.27,84395.0,54.5758,54.862,54.5585,54.862,84395.0
2021-07-20 11:45:00,63.28,63.32,63.21,63.27,25172.0,54.8706,54.9053,54.8099,54.862,25172.0
2021-07-20 11:50:00,63.27,63.49,63.27,63.44,48369.0,54.862,55.0527,54.862,55.0094,48369.0
2021-07-20 11:55:00,63.44,63.45,63.3,63.34,27072.0,55.0094,55.018,54.888,54.9227,27072.0
2021-07-20 12:00:00,63.36,63.43,62.9,62.92,53676.0,54.94,55.0007,54.5411,54.5585,53676.0
2021-07-20 12:05:00,62.92,62.94,62.71,62.75,50445.0,54.5585,54.5758,54.3764,54.4111,50445.0
2021-07-20 12:10:00,62.76,62.79,62.63,62.75,21969.0,54.4197,54.4458,54.307,54.4111,21969.0
2021-07-20 12:15:00,62.76,62.97,62.75,62.88,41578.0,54.4197,54.6018,54.4111,54.5238,41578.0
2021-07-20 12:20:00,62.88,62.97,62.82,62.89,19037.0,54.5238,54.6018,54.4718,54.5325,19037.0
2021-07-20 12:25:00,62.89,63.08,62.83,63.06,109219.0,54.5325,54.6972,54.4804,54.6799,109219.0
2021-07-20 12:30:00,63.06,63.1,62.94,63.1,43735.0,54.6799,54.7146,54.5758,54.7146,43735.0
2021-07-20 12:35:00,63.12,63.3,63.11,63.29,84377.0,54.7319,54.888,54.7232,54.8793,84377.0
2021-07-20 12:40:00,63.28,63.48,63.23,63.33,30422.0,54.8706,55.0441,54.8273,54.914,30422.0
2021-07-20 12:45:00,63.31,63.5,63.25,63.31,47601.0,54.8966,55.0614,54.8446,54.8966,47601.0
2021-07-20 12:50:00,63.31,63.54,63.31,63.36,66714.0,54.8966,55.0961,54.8966,54.94,66714.0
2021-07-20 12:55:00,63.33,63.35,63.08,63.11,22094.0,54.914,54.9313,54.6972,54.7232,22094.0
2021-07-20 13:00:00,63.11,63.21,62.87,62.88,38083.0,54.7232,54.8099,54.5151,54.5238,38083.0
2021-07-20 13:05:00,62.88,62.96,62.74,62.77,30239.0,54.5238,54.5932,54.4024,54.4284,30239.0
2021-07-20 13:10:00,62.73,62.9,62.72,62.9,28398.0,54.3937,54.5411,54.3851,54.5411,28398.0
2021-07-20 13:15:00,62.86,62.92,62.6,62.65,69655.0,54.5064,54.5585,54.281,54.3244,69655.0
2021-07-20 13:20:00,62.65,62.72,62.54,62.55,28191.0,54.3244,54.3851,54.229,54.2376,28191.0
2021-07-20 13:25:00,62.52,62.65,62.45,62.65,23743.0,54.2116,54.3244,54.1509,54.3244,23743.0
2021-07-20 13:30:00,62.63,62.72,62.56,62.59,28529.0,54.307,54.3851,54.2463,54.2723,28529.0
2021-07-20 13:35:00,62.58,62.73,62.57,62.59,49810.0,54.2637,54.3937,54.255,54.2723,49810.0
2021-07-20 13:40:00,62.56,62.67,62.44,62.44,32982.0,54.2463,54.3417,54.1423,54.1423,32982.0
2021-07-20 13:45:00,62.48,62.62,62.48,62.49,16528.0,54.1769,54.2983,54.1769,54.1856,16528.0
2021-07-20 13:50:00,62.49,62.5,62.42,62.5,23129.0,54.1856,54.1943,54.1249,54.1943,23129.0
2021-07-20 13:55:00,62.5,62.67,62.5,62.62,22439.0,54.1943,54.3417,54.1943,54.2983,22439.0
2021-07-20 14:00:00,62.62,62.75,62.62,62.72,24224.0,54.2983,54.4111,54.2983,54.3851,24224.0
2021-07-20 14:05:00,62.73,62.82,62.7,62.79,19441.0,54.3937,54.4718,54.3677,54.4458,19441.0
2021-07-20 14:10:00,62.8,62.85,62.76,62.8,44320.0,54.4544,54.4978,54.4197,54.4544,44320.0
2021-07-20 14:15:00,62.8,62.85,62.72,62.76,28919.0,54.4544,54.4978,54.3851,54.4197,28919.0
2021-07-20 14:20:00,62.78,62.79,62.49,62.49,23643.0,54.4371,54.4458,54.1856,54.1856,23643.0
2021-07-20 14:25:00,62.5,62.57,62.36,62.38,26498.0,54.1943,54.255,54.0729,54.0902,26498.0
2021-07-20 14:30:00,62.38,62.58,62.37,62.45,73902.0,54.0902,54.2637,54.0816,54.1509,73902.0
2021-07-20 14:35:00,62.43,62.45,62.3,62.33,44485.0,54.1336,54.1509,54.0209,54.0469,44485.0
2021-07-20 14:40:00,62.34,62.47,62.34,62.37,20279.0,54.0556,54.1683,54.0556,54.0816,20279.0
2021-07-20 14:45:00,62.39,62.45,62.31,62.42,25943.0,54.0989,54.1509,54.0295,54.1249,25943.0
2021-07-20 14:50:00,62.36,62.62,62.32,62.55,44809.0,54.0729,54.2983,54.0382,54.2376,44809.0
2021-07-20 14:55:00,62.56,62.59,62.39,62.43,28785.0,54.2463,54.2723,54.0989,54.1336,28785.0
2021-07-20 15:00:00,62.45,62.45,62.35,62.39,25686.0,54.1509,54.1509,54.0642,54.0989,25686.0
2021-07-20 15:05:00,62.41,62.52,62.35,62.48,23099.0,54.1162,54.2116,54.0642,54.1769,23099.0
2021-07-20 15:10:00,62.49,62.58,62.47,62.5,25686.0,54.1856,54.2637,54.1683,54.1943,25686.0
2021-07-20 15:15:00,62.48,62.59,62.45,62.47,23440.0,54.1769,54.2723,54.1509,54.1683,23440.0
2021-07-20 15:20:00,62.46,62.68,62.46,62.59,22400.0,54.1596,54.3504,54.1596,54.2723,22400.0
2021-07-20 15:25:00,62.58,62.64,62.52,62.6,33630.0,54.2637,54.3157,54.2116,54.281,33630.0
2021-07-20 15:30:00,62.61,62.65,62.48,62.51,41686.0,54.2897,54.3244,54.1769,54.203,41686.0
2021-07-20 15:35:00,62.52,62.71,62.52,62.71,45399.0,54.2116,54.3764,54.2116,54.3764,45399.0
2021-07-20 15:40:00,62.7,62.81,62.7,62.77,104352.0,54.3677,54.4631,54.3677,54.4284,104352.0
2021-07-20 15:45:00,62.78,62.88,62.75,62.86,98949.0,54.4371,54.5238,54.4111,54.5064,98949.0
2021-07-20 15:50:00,62.87,62.9,62.7,62.75,116119.0,54.5151,54.5411,54.3677,54.4111,116119.0
2021-07-20 15:55:00,62.75,62.75,62.49,62.57,215296.0,54.4111,54.4111,54.1856,54.255,215296.0
2021-07-21 09:30:00,63.54,64.26,63.49,64.25,140347.0,55.0961,55.7204,55.0527,55.7117,140347.0
2021-07-21 09:35:00,64.26,64.72,64.01,64.03,70192.0,55.7204,56.1193,55.5036,55.521,70192.0
2021-07-21 09:40:00,64.01,64.4,63.82,64.26,51891.0,55.5036,55.8418,55.3389,55.7204,51891.0
2021-07-21 09:45:00,64.28,64.63,64.28,64.53,49251.0,55.7377,56.0412,55.7377,55.9545,49251.0
2021-07-21 09:50:00,64.56,64.98,64.55,64.94,107773.0,55.9805,56.3447,55.9719,56.31,107773.0
2021-07-21 09:55:00,64.93,65.21,64.88,65.06,63255.0,56.3014,56.5442,56.258,56.4141,63255.0
2021-07-21 10:00:00,65.07,65.29,64.95,65.21,80157.0,56.4228,56.6135,56.3187,56.5442,80157.0
2021-07-21 10:05:00,65.18,65.36,65.13,65.16,49107.0,56.5181,56.6742,56.4748,56.5008,49107.0
2021-07-21 10:10:00,65.2,65.32,65.02,65.32,38060.0,56.5355,56.6395,56.3794,56.6395,38060.0
2021-07-21 10:15:00,65.34,65.38,65.04,65.05,40972.0,56.6569,56.6916,56.3967,56.4054,40972.0
2021-07-21 10:20:00,65.07,65.24,65.01,65.1,28135.0,56.4228,56.5702,56.3707,56.4488,28135.0
2021-07-21 10:25:00,65.1,65.21,64.77,64.8,47112.0,56.4488,56.5442,56.1626,56.1886,47112.0
2021-07-21 10:30:00,64.77,64.81,64.35,64.47,71121.0,56.1626,56.1973,55.7984,55.9025,71121.0
2021-07-21 10:35:00,64.47,64.95,64.46,64.79,100559.0,55.9025,56.3187,55.8938,56.18,100559.0
2021-07-21 10:40:00,64.8,64.94,64.71,64.87,84109.0,56.1886,56.31,56.1106,56.2493,84109.0
2021-07-21 10:45:00,64.89,64.99,64.7,64.77,55800.0,56.2667,56.3534,56.1019,56.1626,55800.0
2021-07-21 10:50:00,64.82,64.97,64.68,64.72,31992.0,56.206,56.336,56.0846,56.1193,31992.0
2021-07-21 10:55:00,64.71,64.94,64.71,64.76,31572.0,56.1106,56.31,56.1106,56.154,31572.0
2021-07-21 11:00:00,64.79,65.0,64.78,64.98,67786.0,56.18,56.3621,56.1713,56.3447,67786.0
2021-07-21 11:05:00,64.98,65.2,64.92,64.94,39103.0,56.3447,56.5355,56.2927,56.31,39103.0
2021-07-21 11:10:00,64.93,65.0,64.82,64.97,28530.0,56.3014,56.3621,56.206,56.336,28530.0
2021-07-21 11:15:00,64.95,65.03,64.89,64.93,28577.0,56.3187,56.3881,56.2667,56.3014,28577.0
2021-07-21 11:20:00,64.96,64.96,64.79,64.84,30367.0,56.3274,56.3274,56.18,56.2233,30367.0
2021-07-21 11:25:00,64.84,64.96,64.71,64.72,38051.0,56.2233,56.3274,56.1106,56.1193,38051.0
2021-07-21 11:30:00,64.73,64.88,64.72,64.86,25744.0,56.1279,56.258,56.1193,56.2407,25744.0
2021-07-21 11:35:00,64.85,65.05,64.82,64.98,21983.0,56.232,56.4054,56.206,56.3447,21983.0
2021-07-21 11:40:00,64.98,65.12,64.98,65.06,24748.0,56.3447,56.4661,56.3447,56.4141,24748.0
2021-07-21 11:45:00,65.06,65.17,65.01,65.16,22177.0,56.4141,56.5095,56.3707,56.5008,22177.0
2021-07-21 11:50:00,65.17,65.32,65.17,65.19,20578.0,56.5095,56.6395,56.5095,56.5268,20578.0
2021-07-21 11:55:00,65.21,65.26,65.08,65.2,25273.0,56.5442,56.5875,56.4314,56.5355,25273.0
2021-07-21 12:00:00,65.22,65.57,65.21,65.3,81479.0,56.5528,56.8563,56.5442,56.6222,81479.0
2021-07-21 12:05:00,65.28,65.49,65.28,65.42,20366.0,56.6049,56.7869,56.6049,56.7262,20366.0
2021-07-21 12:10:00,65.44,65.45,65.34,65.38,19041.0,56.7436,56.7523,56.6569,56.6916,19041.0
2021-07-21 12:15:00,65.4,65.44,65.32,65.41,22356.0,56.7089,56.7436,56.6395,56.7176,22356.0
2021-07-21 12:20:00,65.43,65.49,65.38,65.41,19695.0,56.7349,56.7869,56.6916,56.7176,19695.0
2021-07-21 12:25:00,65.42,65.43,65.24,65.24,21863.0,56.7262,56.7349,56.5702,56.5702,21863.0
2021-07-21 12:30:00,65.24,65.27,65.09,65.1,34879.0,56.5702,56.5962,56.4401,56.4488,34879.0
2021-07-21 12:35:00,65.12,65.21,65.1,65.18,24657.0,56.4661,56.5442,56.4488,56.5181,24657.0
2021-07-21 12:40:00,65.22,65.27,65.18,65.26,17948.0,56.5528,56.5962,56.5181,56.5875,17948.0
2021-07-21 12:45:00,65.25,65.3,65.18,65.24,19514.0,56.5788,56.6222,56.5181,56.5702,19514.0
2021-07-21 12:50:00,65.23,65.24,65.15,65.22,25732.0,56.5615,56.5702,56.4921,56.5528,25732.0
2021-07-21 12:55:00,65.22,65.26,65.13,65.24,45807.0,56.5528,56.5875,56.4748,56.5702,45807.0
2021-07-21 13:00:00,65.24,65.64,65.24,65.48,37490.0,56.5702,56.917,56.5702,56.7783,37490.0
2021-07-21 13:05:00,65.48,65.67,65.46,65.58,29708.0,56.7783,56.943,56.7609,56.865,29708.0
2021-07-21 13:10:00,65.56,65.61,65.48,65.6,27178.0,56.8476,56.891,56.7783,56.8823,27178.0
2021-07-21 13:15:00,65.59,65.63,65.55,65.58,14487.0,56.8737,56.9083,56.839,56.865,14487.0
2021-07-21 13:20:00,65.57,65.57,65.3,65.48,32027.0,56.8563,56.8563,56.6222,56.7783,32027.0
2021-07-21 13:25:00,65.49,65.64,65.49,65.64,31248.0,56.7869,56.917,56.7869,56.917,31248.0
2021-07-21 13:30:00,65.64,65.64,65.5,65.56,80081.0,56.917,56.917,56.7956,56.8476,80081.0
2021-07-21 13:35:00,65.57,65.57,65.26,65.3,42144.0,56.8563,56.8563,56.5875,56.6222,42144.0
2021-07-21 13:40:00,65.31,65.32,65.16,65.25,29995.0,56.6309,56.6395,56.5008,56.5788,29995.0
2021-07-21 13:45:00,65.25,65.33,65.15,65.16,19585.0,56.5788,56.6482,56.4921,56.5008,19585.0
2021-07-21 13:50:00,65.14,65.16,65.04,65.11,42485.0,56.4835,56.5008,56.3967,56.4574,42485.0
2021-07-21 13:55:00,65.11,65.15,65.03,65.06,28190.0,56.4574,56.4921,56.3881,56.4141,28190.0
2021-07-21 14:00:00,65.08,65.19,65.08,65.09,26930.0,56.4314,56.5268,56.4314,56.4401,26930.0
2021-07-21 14:05:00,65.09,65.13,64.97,64.99,32309.0,56.4401,56.4748,56.336,56.3534,32309.0
2021-07-21 14:10:00,64.98,64.99,64.75,64.83,67805.0,56.3447,56.3534,56.1453,56.2147,67805.0
2021-07-21 14:15:00,64.82,64.96,64.7,64.7,95520.0,56.206,56.3274,56.1019,56.1019,95520.0
2021-07-21 14:20:00,64.7,64.82,64.59,64.79,38368.0,56.1019,56.206,56.0065,56.18,38368.0
2021-07-21 14:25:00,64.79,64.96,64.77,64.9,18892.0,56.18,56.3274,56.1626,56.2753,18892.0
2021-07-21 14:30:00,64.91,64.96,64.79,64.83,45168.0,56.284,56.3274,56.18,56.2147,45168.0
2021-07-21 14:35:00,64.83,65.03,64.82,65.02,22140.0,56.2147,56.3881,56.206,56.3794,22140.0
2021-07-21 14:40:00,65.01,65.04,64.95,64.99,19402.0,56.3707,56.3967,56.3187,56.3534,19402.0
2021-07-21 14:45:00,64.98,65.02,64.87,64.91,18044.0,56.3447,56.3794,56.2493,56.284,18044.0
2021-07-21 14:50:00,64.92,64.95,64.9,64.92,18108.0,56.2927,56.3187,56.2753,56.2927,18108.0
2021-07-21 14:55:00,64.91,64.94,64.86,64.89,13331.0,56.284,56.31,56.2407,56.2667,13331.0
2021-07-21 15:00:00,64.88,64.92,64.85,64.9,18937.0,56.258,56.2927,56.232,56.2753,18937.0
2021-07-21 15:05:00,64.9,65.04,64.89,65.04,31945.0,56.2753,56.3967,56.2667,56.3967,31945.0
2021-07-21 15:10:00,65.03,65.06,64.96,65.05,24280.0,56.3881,56.4141,56.3274,56.4054,24280.0
2021-07-21 15:15:00,65.05,65.09,65.03,65.09,19939.0,56.4054,56.4401,56.3881,56.4401,19939.0
2021-07-21 15:20:00,65.09,65.12,65.02,65.12,26904.0,56.4401,56.4661,56.3794,56.4661,26904.0
2021-07-21 15:25:00,65.12,65.12,64.98,65.09,36035.0,56.4661,56.4661,56.3447,56.4401,36035.0
2021-07-21 15:30:00,65.09,65.12,65.0,65.11,49061.0,56.4401,56.4661,56.3621,56.4574,49061.0
2021-07-21 15:35:00,65.11,65.15,65.05,65.06,41302.0,56.4574,56.4921,56.4054,56.4141,41302.0
2021-07-21 15:40:00,65.06,65.1,64.98,65.05,64744.0,56.4141,56.4488,56.3447,56.4054,64744.0
2021-07-21 15:45:00,65.04,65.07,64.93,64.97,55900.0,56.3967,56.4228,56.3014,56.336,55900.0
2021-07-21 15:50:00,64.96,64.97,64.84,64.94,108876.0,56.3274,56.336,56.2233,56.31,108876.0
2021-07-21 15:55:00,64.93,65.01,64.81,64.9,229337.0,56.3014,56.3707,56.1973,56.2753,229337.0
2021-07-22 09:30:00,64.51,64.62,63.36,63.41,143135.0,55.9372,56.0326,54.94,54.9834,143135.0
2021-07-22 09:35:00,63.36,63.46,62.94,63.44,98297.0,54.94,55.0267,54.5758,55.0094,98297.0
2021-07-22 09:40:00,63.47,64.49,63.43,64.43,72295.0,55.0354,55.9198,55.0007,55.8678,72295.0
2021-07-22 09:45:00,64.4,64.58,64.19,64.22,87786.0,55.8418,55.9979,55.6597,55.6857,87786.0
2021-07-22 09:50:00,64.27,64.54,63.89,64.18,48853.0,55.7291,55.9632,55.3996,55.651,48853.0
2021-07-22 09:55:00,64.2,64.22,63.94,64.21,59722.0,55.6684,55.6857,55.4429,55.677,59722.0
2021-07-22 10:00:00,64.23,64.38,63.7,63.81,53783.0,55.6944,55.8245,55.2348,55.3302,53783.0
2021-07-22 10:05:00,63.83,64.22,63.7,64.22,43021.0,55.3475,55.6857,55.2348,55.6857,43021.0
2021-07-22 10:10:00,64.2,64.49,64.13,64.23,52326.0,55.6684,55.9198,55.6077,55.6944,52326.0
2021-07-22 10:15:00,64.28,64.29,63.99,64.04,19579.0,55.7377,55.7464,55.4863,55.5296,19579.0
2021-07-22 10:20:00,64.0,64.07,63.74,63.76,32766.0,55.495,55.5556,55.2695,55.2868,32766.0
2021-07-22 10:25:00,63.81,63.98,63.73,63.82,13231.0,55.3302,55.4776,55.2608,55.3389,13231.0
2021-07-22 10:30:00,63.79,63.89,63.57,63.6,18989.0,55.3129,55.3996,55.1221,55.1481,18989.0
2021-07-22 10:35:00,63.57,63.65,63.34,63.4,65555.0,55.1221,55.1915,54.9227,54.9747,65555.0
2021-07-22 10:40:00,63.37,63.46,63.26,63.28,50708.0,54.9487,55.0267,54.8533,54.8706,50708.0
2021-07-22 10:45:00,63.28,63.3,63.07,63.11,36968.0,54.8706,54.888,54.6885,54.7232,36968.0
2021-07-22 10:50:00,63.12,63.13,62.98,63.09,36176.0,54.7319,54.7406,54.6105,54.7059,36176.0
2021-07-22 10:55:00,63.1,63.13,62.94,62.98,30721.0,54.7146,54.7406,54.5758,54.6105,30721.0
2021-07-22 11:00:00,63.05,63.1,62.92,63.02,29020.0,54.6712,54.7146,54.5585,54.6452,29020.0
2021-07-22 11:05:00,63.05,63.18,62.99,63.17,17626.0,54.6712,54.7839,54.6192,54.7753,17626.0
2021-07-22 11:10:00,63.19,63.21,63.05,63.13,14858.0,54.7926,54.8099,54.6712,54.7406,14858.0
2021-07-22 11:15:00,63.1,63.19,63.03,63.17,22801.0,54.7146,54.7926,54.6539,54.7753,22801.0
2021-07-22 11:20:00,63.17,63.27,63.11,63.16,22205.0,54.7753,54.862,54.7232,54.7666,22205.0
2021-07-22 11:25:00,63.14,63.35,63.03,63.35,38813.0,54.7492,54.9313,54.6539,54.9313,38813.0
2021-07-22 11:30:00,63.35,63.57,63.29,63.47,35075.0,54.9313,55.1221,54.8793,55.0354,35075.0
2021-07-22 11:35:00,63.43,63.65,63.42,63.59,25177.0,55.0007,55.1915,54.992,55.1394,25177.0
2021-07-22 11:40:00,63.6,63.65,63.39,63.39,39922.0,55.1481,55.1915,54.966,54.966,39922.0
2021-07-22 11:45:00,63.4,63.52,63.4,63.45,19936.0,54.9747,55.0787,54.9747,55.018,19936.0
2021-07-22 11:50:00,63.43,63.47,63.32,63.46,13455.0,55.0007,55.0354,54.9053,55.0267,13455.0
2021-07-22 11:55:00,63.45,63.48,63.38,63.47,20419.0,55.018,55.0441,54.9573,55.0354,20419.0
2021-07-22 12:00:00,63.49,63.58,63.44,63.48,28033.0,55.0527,55.1308,55.0094,55.0441,28033.0
2021-07-22 12:05:00,63.49,63.53,63.41,63.48,15986.0,55.0527,55.0874,54.9834,55.0441,15986.0
2021-07-22 12:10:00,63.5,63.51,63.35,63.43,39505.0,55.0614,55.0701,54.9313,55.0007,39505.0
2021-07-22 12:15:00,63.41,63.5,63.4,63.45,31822.0,54.9834,55.0614,54.9747,55.018,31822.0
2021-07-22 12:20:00,63.44,63.48,63.33,63.33,13248.0,55.0094,55.0441,54.914,54.914,13248.0
2021-07-22 12:25:00,63.34,63.61,63.34,63.56,14343.0,54.9227,55.1568,54.9227,55.1134,14343.0
2021-07-22 12:30:00,63.59,63.68,63.58,63.67,22380.0,55.1394,55.2175,55.1308,55.2088,22380.0
2021-07-22 12:35:00,63.68,63.86,63.67,63.81,10681.0,55.2175,55.3736,55.2088,55.3302,10681.0
2021-07-22 12:40:00,63.82,63.87,63.76,63.84,16258.0,55.3389,55.3822,55.2868,55.3562,16258.0
2021-07-22 12:45:00,63.83,63.83,63.7,63.71,10205.0,55.3475,55.3475,55.2348,55.2435,10205.0
2021-07-22 12:50:00,63.71,63.78,63.66,63.77,7837.0,55.2435,55.3042,55.2001,55.2955,7837.0
2021-07-22 12:55:00,63.78,63.8,63.7,63.76,11556.0,55.3042,55.3215,55.2348,55.2868,11556.0
2021-07-22 13:00:00,63.79,63.82,63.72,63.73,7531.0,55.3129,55.3389,55.2522,55.2608,7531.0
2021-07-22 13:05:00,63.73,63.88,63.7,63.88,10173.0,55.2608,55.3909,55.2348,55.3909,10173.0
2021-07-22 13:10:00,63.87,63.99,63.85,63.98,22503.0,55.3822,55.4863,55.3649,55.4776,22503.0
2021-07-22 13:15:00,63.97,63.97,63.73,63.74,8586.0,55.4689,55.4689,55.2608,55.2695,8586.0
2021-07-22 13:20:00,63.73,63.75,63.67,63.73,13323.0,55.2608,55.2782,55.2088,55.2608,13323.0
2021-07-22 13:25:00,63.73,63.76,63.59,63.74,14550.0,55.2608,55.2868,55.1394,55.2695,14550.0
2021-07-22 13:30:00,63.77,63.78,63.73,63.74,16698.0,55.2955,55.3042,55.2608,55.2695,16698.0
2021-07-22 13:35:00,63.76,63.79,63.68,63.71,9349.0,55.2868,55.3129,55.2175,55.2435,9349.0
2021-07-22 13:40:00,63.72,63.74,63.67,63.69,8095.0,55.2522,55.2695,55.2088,55.2261,8095.0
2021-07-22 13:45:00,63.69,63.72,63.61,63.68,18674.0,55.2261,55.2522,55.1568,55.2175,18674.0
2021-07-22 13:50:00,63.67,63.77,63.65,63.77,14074.0,55.2088,55.2955,55.1915,55.2955,14074.0
2021-07-22 13:55:00,63.77,63.84,63.72,63.84,7764.0,55.2955,55.3562,55.2522,55.3562,7764.0
2021-07-22 14:00:00,63.85,63.87,63.79,63.8,10205.0,55.3649,55.3822,55.3129,55.3215,10205.0
2021-07-22 14:05:00,63.82,63.91,63.82,63.86,12075.0,55.3389,55.4169,55.3389,55.3736,12075.0
2021-07-22 14:10:00,63.87,63.93,63.8,63.93,19386.0,55.3822,55.4343,55.3215,55.4343,19386.0
2021-07-22 14:15:00,63.92,63.95,63.84,63.9,19122.0,55.4256,55.4516,55.3562,55.4082,19122.0
2021-07-22 14:20:00,63.9,63.99,63.87,63.96,10918.0,55.4082,55.4863,55.3822,55.4603,10918.0
2021-07-22 14:25:00,63.94,63.95,63.86,63.88,20348.0,55.4429,55.4516,55.3736,55.3909,20348.0
2021-07-22 14:30:00,63.88,63.88,63.77,63.77,22662.0,55.3909,55.3909,55.2955,55.2955,22662.0
2021-07-22 14:35:00,63.79,63.86,63.76,63.8,18359.0,55.3129,55.3736,55.2868,55.3215,18359.0
2021-07-22 14:40:00,63.8,63.8,63.63,63.64,16388.0,55.3215,55.3215,55.1741,55.1828,16388.0
2021-07-22 14:45:00,63.63,63.73,63.61,63.72,13575.0,55.1741,55.2608,55.1568,55.2522,13575.0
2021-07-22 14:50:00,63.73,63.74,63.63,63.7,13370.0,55.2608,55.2695,55.1741,55.2348,13370.0
2021-07-22 14:55:00,63.7,63.72,63.52,63.64,54011.0,55.2348,55.2522,55.0787,55.1828,54011.0
2021-07-22 15:00:00,63.65,63.78,63.63,63.77,13156.0,55.1915,55.3042,55.1741,55.2955,13156.0
2021-07-22 15:05:00,63.77,63.81,63.71,63.81,22108.0,55.2955,55.3302,55.2435,55.3302,22108.0
2021-07-22 15:10:00,63.8,63.81,63.72,63.72,13229.0,55.3215,55.3302,55.2522,55.2522,13229.0
2021-07-22 15:15:00,63.7,63.88,63.66,63.86,25272.0,55.2348,55.3909,55.2001,55.3736,25272.0
2021-07-22 15:20:00,63.85,63.92,63.81,63.81,27845.0,55.3649,55.4256,55.3302,55.3302,27845.0
2021-07-22 15:25:00,63.81,63.87,63.79,63.8,17410.0,55.3302,55.3822,55.3129,55.3215,17410.0
2021-07-22 15:30:00,63.8,63.81,63.63,63.65,57039.0,55.3215,55.3302,55.1741,55.1915,57039.0
2021-07-22 15:35:00,63.65,63.66,63.56,63.58,34836.0,55.1915,55.2001,55.1134,55.1308,34836.0
2021-07-22 15:40:00,63.59,63.6,63.45,63.55,34550.0,55.1394,55.1481,55.018,55.1048,34550.0
2021-07-22 15:45:00,63.55,63.63,63.54,63.61,44094.0,55.1048,55.1741,55.0961,55.1568,44094.0
2021-07-22 15:50:00,63.59,63.62,63.43,63.46,89503.0,55.1394,55.1655,55.0007,55.0267,89503.0
2021-07-22 15:55:00,63.47,63.55,63.44,63.49,146249.0,55.0354,55.1048,55.0094,55.0527,146249.0
2021-07-23 09:30:00,63.52,63.91,63.35,63.84,136702.0,55.0787,55.4169,54.9313,55.3562,136702.0
2021-07-23 09:35:00,63.86,64.01,63.56,63.71,106247.0,55.3736,55.5036,55.1134,55.2435,106247.0
2021-07-23 09:40:00,63.65,64.02,63.58,64.0,73834.0,55.1915,55.5123,55.1308,55.495,73834.0
2021-07-23 09:45:00,64.0,64.03,63.55,63.61,83252.0,55.495,55.521,55.1048,55.1568,83252.0
2021-07-23 09:50:00,63.61,63.65,63.24,63.34,154912.0,55.1568,55.1915,54.8359,54.9227,154912.0
2021-07-23 09:55:00,63.37,63.41,63.23,63.31,113706.0,54.9487,54.9834,54.8273,54.8966,113706.0
2021-07-23 10:00:00,63.27,63.51,63.15,63.36,87755.0,54.862,55.0701,54.7579,54.94,87755.0
2021-07-23 10:05:00,63.29,63.56,63.21,63.41,42454.0,54.8793,55.1134,54.8099,54.9834,42454.0
2021-07-23 10:10:00,63.45,63.59,63.25,63.3,30938.0,55.018,55.1394,54.8446,54.888,30938.0
2021-07-23 10:15:00,63.27,63.39,63.21,63.27,50132.0,54.862,54.966,54.8099,54.862,50132.0
2021-07-23 10:20:00,63.21,63.39,63.15,63.34,70709.0,54.8099,54.966,54.7579,54.9227,70709.0
2021-07-23 10:25:00,63.32,63.53,63.3,63.52,12526.0,54.9053,55.0874,54.888,55.0787,12526.0
2021-07-23 10:30:00,63.52,63.59,63.36,63.58,29550.0,55.0787,55.1394,54.94,55.1308,29550.0
2021-07-23 10:35:00,63.57,63.73,63.55,63.57,18186.0,55.1221,55.2608,55.1048,55.1221,18186.0
2021-07-23 10:40:00,63.57,63.81,63.57,63.67,42697.0,55.1221,55.3302,55.1221,55.2088,42697.0
2021-07-23 10:45:00,63.7,63.73,63.46,63.51,14091.0,55.2348,55.2608,55.0267,55.0701,14091.0
2021-07-23 10:50:00,63.53,63.62,63.34,63.43,23751.0,55.0874,55.1655,54.9227,55.0007,23751.0
2021-07-23 10:55:00,63.41,63.7,63.39,63.62,49242.0,54.9834,55.2348,54.966,55.1655,49242.0
2021-07-23 11:00:00,63.57,63.59,63.32,63.4,47041.0,55.1221,55.1394,54.9053,54.9747,47041.0
2021-07-23 11:05:00,63.44,63.54,63.44,63.48,18267.0,55.0094,55.0961,55.0094,55.0441,18267.0
2021-07-23 11:10:00,63.46,63.46,63.32,63.37,53274.0,55.0267,55.0267,54.9053,54.9487,53274.0
2021-07-23 11:15:00,63.34,63.45,63.32,63.35,58994.0,54.9227,55.018,54.9053,54.9313,58994.0
2021-07-23 11:20:00,63.35,63.45,63.32,63.36,31602.0,54.9313,55.018,54.9053,54.94,31602.0
2021-07-23 11:25:00,63.37,63.53,63.36,63.5,21669.0,54.9487,55.0874,54.94,55.0614,21669.0
2021-07-23 11:30:00,63.47,63.56,63.35,63.35,24721.0,55.0354,55.1134,54.9313,54.9313,24721.0
2021-07-23 11:35:00,63.34,63.54,63.33,63.54,64958.0,54.9227,55.0961,54.914,55.0961,64958.0
2021-07-23 11:40:00,63.55,63.57,63.36,63.42,32146.0,55.1048,55.1221,54.94,54.992,32146.0
2021-07-23 11:45:00,63.39,63.39,63.28,63.33,45747.0,54.966,54.966,54.8706,54.914,45747.0
2021-07-23 11:50:00,63.34,63.34,63.18,63.31,92980.0,54.9227,54.9227,54.7839,54.8966,92980.0
2021-07-23 11:55:00,63.3,63.41,63.29,63.35,40260.0,54.888,54.9834,54.8793,54.9313,40260.0
2021-07-23 12:00:00,63.35,63.49,63.33,63.38,21711.0,54.9313,55.0527,54.914,54.9573,21711.0
2021-07-23 12:05:00,63.38,63.47,63.38,63.43,19571.0,54.9573,55.0354,54.9573,55.0007,19571.0
2021-07-23 12:10:00,63.44,63.51,63.4,63.44,21942.0,55.0094,55.0701,54.9747,55.0094,21942.0
2021-07-23 12:15:00,63.44,63.49,63.36,63.38,19317.0,55.0094,55.0527,54.94,54.9573,19317.0
2021-07-23 12:20:00,63.38,63.44,63.31,63.39,30045.0,54.9573,55.0094,54.8966,54.966,30045.0
2021-07-23 12:25:00,63.36,63.43,63.32,63.39,31768.0,54.94,55.0007,54.9053,54.966,31768.0
2021-07-23 12:30:00,63.39,63.41,63.32,63.36,40853.0,54.966,54.9834,54.9053,54.94,40853.0
2021-07-23 12:35:00,63.37,63.44,63.33,63.41,20834.0,54.9487,55.0094,54.914,54.9834,20834.0
2021-07-23 12:40:00,63.4,63.46,63.34,63.4,17540.0,54.9747,55.0267,54.9227,54.9747,17540.0
2021-07-23 12:45:00,63.4,63.45,63.38,63.39,36849.0,54.9747,55.018,54.9573,54.966,36849.0
2021-07-23 12:50:00,63.4,63.45,63.39,63.41,21868.0,54.9747,55.018,54.966,54.9834,21868.0
2021-07-23 12:55:00,63.42,63.48,63.39,63.47,24967.0,54.992,55.0441,54.966,55.0354,24967.0
2021-07-23 13:00:00,63.47,63.58,63.34,63.58,45238.0,55.0354,55.1308,54.9227,55.1308,45238.0
2021-07-23 13:05:00,63.6,63.65,63.57,63.63,14428.0,55.1481,55.1915,55.1221,55.1741,14428.0
2021-07-23 13:10:00,63.63,63.65,63.57,63.57,13930.0,55.1741,55.1915,55.1221,55.1221,13930.0
2021-07-23 13:15:00,63.58,63.6,63.48,63.55,11376.0,55.1308,55.1481,55.0441,55.1048,11376.0
2021-07-23 13:20:00,63.55,63.57,63.5,63.55,10994.0,55.1048,55.1221,55.0614,55.1048,10994.0
2021-07-23 13:25:00,63.56,63.56,63.46,63.48,13797.0,55.1134,55.1134,55.0267,55.0441,13797.0
2021-07-23 13:30:00,63.47,63.5,63.42,63.5,11100.0,55.0354,55.0614,54.992,55.0614,11100.0
2021-07-23 13:35:00,63.5,63.55,63.47,63.55,9925.0,55.0614,55.1048,55.0354,55.1048,9925.0
2021-07-23 13:40:00,63.56,63.66,63.54,63.66,11711.0,55.1134,55.2001,55.0961,55.2001,11711.0
2021-07-23 13:45:00,63.64,63.78,63.63,63.77,42684.0,55.1828,55.3042,55.1741,55.2955,42684.0
2021-07-23 13:50:00,63.76,63.76,63.69,63.71,9056.0,55.2868,55.2868,55.2261,55.2435,9056.0
2021-07-23 13:55:00,63.72,63.74,63.67,63.71,11564.0,55.2522,55.2695,55.2088,55.2435,11564.0
2021-07-23 14:00:00,63.69,63.69,63.42,63.42,16759.0,55.2261,55.2261,54.992,54.992,16759.0
2021-07-23 14:05:00,63.41,63.55,63.38,63.52,29523.0,54.9834,55.1048,54.9573,55.0787,29523.0
2021-07-23 14:10:00,63.53,63.66,63.53,63.61,15373.0,55.0874,55.2001,55.0874,55.1568,15373.0
2021-07-23 14:15:00,63.62,63.66,63.54,63.55,12719.0,55.1655,55.2001,55.0961,55.1048,12719.0
2021-07-23 14:20:00,63.55,63.6,63.54,63.56,15974.0,55.1048,55.1481,55.0961,55.1134,15974.0
2021-07-23 14:25:00,63.53,63.59,63.53,63.57,10016.0,55.0874,55.1394,55.0874,55.1221,10016.0
2021-07-23 14:30:00,63.55,63.65,63.54,63.6,10571.0,55.1048,55.1915,55.0961,55.1481,10571.0
2021-07-23 14:35:00,63.6,63.7,63.57,63.7,11687.0,55.1481,55.2348,55.1221,55.2348,11687.0
2021-07-23 14:40:00,63.7,63.78,63.66,63.74,18289.0,55.2348,55.3042,55.2001,55.2695,18289.0
2021-07-23 14:45:00,63.74,63.77,63.7,63.75,13087.0,55.2695,55.2955,55.2348,55.2782,13087.0
2021-07-23 14:50:00,63.73,63.8,63.72,63.76,11351.0,55.2608,55.3215,55.2522,55.2868,11351.0
2021-07-23 14:55:00,63.75,63.79,63.7,63.79,16696.0,55.2782,55.3129,55.2348,55.3129,16696.0
2021-07-23 15:00:00,63.77,63.78,63.64,63.66,15714.0,55.2955,55.3042,55.1828,55.2001,15714.0
2021-07-23 15:05:00,63.67,63.67,63.59,63.65,25794.0,55.2088,55.2088,55.1394,55.1915,25794.0
2021-07-23 15:10:00,63.67,63.73,63.65,63.68,27607.0,55.2088,55.2608,55.1915,55.2175,27607.0
2021-07-23 15:15:00,63.69,63.82,63.68,63.81,15083.0,55.2261,55.3389,55.2175,55.3302,15083.0
2021-07-23 15:20:00,63.81,63.89,63.8,63.87,22634.0,55.3302,55.3996,55.3215,55.3822,22634.0
2021-07-23 15:25:00,63.86,63.91,63.84,63.9,56893.0,55.3736,55.4169,55.3562,55.4082,56893.0
2021-07-23 15:30:00,63.9,64.11,63.89,64.07,83152.0,55.4082,55.5903,55.3996,55.5556,83152.0
2021-07-23 15:35:00,64.07,64.08,63.95,63.99,43332.0,55.5556,55.5643,55.4516,55.4863,43332.0
2021-07-23 15:40:00,63.98,63.99,63.79,63.81,27037.0,55.4776,55.4863,55.3129,55.3302,27037.0
2021-07-23 15:45:00,63.81,63.84,63.74,63.78,40959.0,55.3302,55.3562,55.2695,55.3042,40959.0
2021-07-23 15:50:00,63.79,63.84,63.75,63.79,72505.0,55.3129,55.3562,55.2782,55.3129,72505.0
2021-07-23 15:55:00,63.78,63.8,63.69,63.71,150582.0,55.3042,55.3215,55.2261,55.2435,150582.0
2021-07-26 09:30:00,63.9,65.43,63.88,65.29,125485.0,55.4082,56.7349,55.3909,56.6135,125485.0
2021-07-26 09:35:00,65.3,65.65,64.96,65.06,51839.0,56.6222,56.9257,56.3274,56.4141,51839.0
2021-07-26 09:40:00,65.02,65.03,64.66,64.68,61602.0,56.3794,56.3881,56.0672,56.0846,61602.0
2021-07-26 09:45:00,64.71,65.3,64.65,65.26,54244.0,56.1106,56.6222,56.0586,56.5875,54244.0
2021-07-26 09:50:00,65.23,65.65,65.14,65.58,29443.0,56.5615,56.9257,56.4835,56.865,29443.0
2021-07-26 09:55:00,65.63,65.76,65.32,65.52,31201.0,56.9083,57.0211,56.6395,56.813,31201.0
2021-07-26 10:00:00,65.46,65.76,65.41,65.67,45750.0,56.7609,57.0211,56.7176,56.943,45750.0
2021-07-26 10:05:00,65.67,65.95,65.66,65.88,27936.0,56.943,57.1858,56.9344,57.1251,27936.0
2021-07-26 10:10:00,65.85,65.99,65.68,65.74,34101.0,57.0991,57.2205,56.9517,57.0037,34101.0
2021-07-26 10:15:00,65.77,65.9,65.68,65.83,21074.0,57.0297,57.1425,56.9517,57.0818,21074.0
2021-07-26 10:20:00,65.89,65.91,65.63,65.77,28832.0,57.1338,57.1511,56.9083,57.0297,28832.0
2021-07-26 10:25:00,65.74,65.92,65.64,65.8,34747.0,57.0037,57.1598,56.917,57.0557,34747.0
2021-07-26 10:30:00,65.8,65.88,65.53,65.65,133351.0,57.0557,57.1251,56.8216,56.9257,133351.0
2021-07-26 10:35:00,65.65,65.71,65.32,65.38,76070.0,56.9257,56.9777,56.6395,56.6916,76070.0
2021-07-26 10:40:00,65.36,65.55,65.25,65.26,17323.0,56.6742,56.839,56.5788,56.5875,17323.0
2021-07-26 10:45:00,65.27,65.6,65.21,65.44,26991.0,56.5962,56.8823,56.5442,56.7436,26991.0
2021-07-26 10:50:00,65.39,65.44,65.23,65.24,22089.0,56.7002,56.7436,56.5615,56.5702,22089.0
2021-07-26 10:55:00,65.21,65.34,65.05,65.15,22590.0,56.5442,56.6569,56.4054,56.4921,22590.0
2021-07-26 11:00:00,65.13,65.15,64.95,64.99,87173.0,56.4748,56.4921,56.3187,56.3534,87173.0
2021-07-26 11:05:00,64.99,65.27,64.97,65.15,32911.0,56.3534,56.5962,56.336,56.4921,32911.0
2021-07-26 11:10:00,65.14,65.18,65.05,65.08,11592.0,56.4835,56.5181,56.4054,56.4314,11592.0
2021-07-26 11:15:00,65.07,65.33,65.07,65.32,18457.0,56.4228,56.6482,56.4228,56.6395,18457.0
2021-07-26 11:20:00,65.3,65.33,65.2,65.27,15824.0,56.6222,56.6482,56.5355,56.5962,15824.0
2021-07-26 11:25:00,65.3,65.48,65.29,65.39,25228.0,56.6222,56.7783,56.6135,56.7002,25228.0
2021-07-26 11:30:00,65.4,65.43,65.25,65.26,20831.0,56.7089,56.7349,56.5788,56.5875,20831.0
2021-07-26 11:35:00,65.27,65.49,65.24,65.42,27726.0,56.5962,56.7869,56.5702,56.7262,27726.0
2021-07-26 11:40:00,65.42,65.5,65.39,65.41,29599.0,56.7262,56.7956,56.7002,56.7176,29599.0
2021-07-26 11:45:00,65.42,65.6,65.41,65.56,16848.0,56.7262,56.8823,56.7176,56.8476,16848.0
2021-07-26 11:50:00,65.56,65.57,65.42,65.48,15636.0,56.8476,56.8563,56.7262,56.7783,15636.0
2021-07-26 11:55:00,65.52,65.52,65.4,65.42,28386.0,56.813,56.813,56.7089,56.7262,28386.0
2021-07-26 12:00:00,65.43,65.45,65.19,65.21,24771.0,56.7349,56.7523,56.5268,56.5442,24771.0
2021-07-26 12:05:00,65.18,65.19,65.06,65.08,23129.0,56.5181,56.5268,56.4141,56.4314,23129.0
2021-07-26 12:10:00,65.06,65.12,64.97,65.09,27051.0,56.4141,56.4661,56.336,56.4401,27051.0
2021-07-26 12:15:00,65.08,65.09,64.94,65.08,11720.0,56.4314,56.4401,56.31,56.4314,11720.0
2021-07-26 12:20:00,65.08,65.17,65.02,65.04,45242.0,56.4314,56.5095,56.3794,56.3967,45242.0
2021-07-26 12:25:00,65.04,65.13,65.03,65.1,17704.0,56.3967,56.4748,56.3881,56.4488,17704.0
2021-07-26 12:30:00,65.11,65.18,65.09,65.12,12136.0,56.4574,56.5181,56.4401,56.4661,12136.0
2021-07-26 12:35:00,65.11,65.21,65.09,65.16,18365.0,56.4574,56.5442,56.4401,56.5008,18365.0
2021-07-26 12:40:00,65.15,65.19,65.06,65.07,10360.0,56.4921,56.5268,56.4141,56.4228,10360.0
2021-07-26 12:45:00,65.06,65.2,65.06,65.17,14647.0,56.4141,56.5355,56.4141,56.5095,14647.0
2021-07-26 12:50:00,65.16,65.19,64.98,65.0,23055.0,56.5008,56.5268,56.3447,56.3621,23055.0
2021-07-26 12:55:00,64.99,65.03,64.91,64.98,26930.0,56.3534,56.3881,56.284,56.3447,26930.0
2021-07-26 13:00:00,64.98,65.08,64.95,65.08,14794.0,56.3447,56.4314,56.3187,56.4314,14794.0
2021-07-26 13:05:00,65.05,65.07,64.91,64.92,17076.0,56.4054,56.4228,56.284,56.2927,17076.0
2021-07-26 13:10:00,64.9,64.91,64.8,64.88,21069.0,56.2753,56.284,56.1886,56.258,21069.0
2021-07-26 13:15:00,64.88,64.93,64.86,64.9,8981.0,56.258,56.3014,56.2407,56.2753,8981.0
2021-07-26 13:20:00,64.89,65.02,64.89,64.94,16156.0,56.2667,56.3794,56.2667,56.31,16156.0
2021-07-26 13:25:00,64.95,65.01,64.93,65.0,12485.0,56.3187,56.3707,56.3014,56.3621,12485.0
2021-07-26 13:30:00,65.0,65.0,64.86,64.87,24428.0,56.3621,56.3621,56.2407,56.2493,24428.0
2021-07-26 13:35:00,64.87,64.89,64.8,64.81,13317.0,56.2493,56.2667,56.1886,56.1973,13317.0
2021-07-26 13:40:00,64.81,64.87,64.78,64.79,16403.0,56.1973,56.2493,56.1713,56.18,16403.0
2021-07-26 13:45:00,64.78,64.78,64.64,64.76,19145.0,56.1713,56.1713,56.0499,56.154,19145.0
2021-07-26 13:50:00,64.76,64.87,64.74,64.87,12436.0,56.154,56.2493,56.1366,56.2493,12436.0
2021-07-26 13:55:00,64.86,65.0,64.85,64.97,13412.0,56.2407,56.3621,56.232,56.336,13412.0
2021-07-26 14:00:00,64.97,64.98,64.91,64.97,20443.0,56.336,56.3447,56.284,56.336,20443.0
2021-07-26 14:05:00,64.96,65.07,64.92,65.06,18421.0,56.3274,56.4228,56.2927,56.4141,18421.0
2021-07-26 14:10:00,65.06,65.1,65.02,65.07,31232.0,56.4141,56.4488,56.3794,56.4228,31232.0
2021-07-26 14:15:00,65.06,65.24,64.97,65.24,25389.0,56.4141,56.5702,56.336,56.5702,25389.0
2021-07-26 14:20:00,65.23,65.26,65.18,65.25,28937.0,56.5615,56.5875,56.5181,56.5788,28937.0
2021-07-26 14:25:00,65.26,65.26,65.07,65.26,26876.0,56.5875,56.5875,56.4228,56.5875,26876.0
2021-07-26 14:30:00,65.24,65.24,65.2,65.23,12806.0,56.5702,56.5702,56.5355,56.5615,12806.0
2021-07-26 14:35:00,65.25,65.3,65.21,65.24,11619.0,56.5788,56.6222,56.5442,56.5702,11619.0
2021-07-26 14:40:00,65.2,65.25,65.18,65.19,17814.0,56.5355,56.5788,56.5181,56.5268,17814.0
2021-07-26 14:45:00,65.2,65.3,65.18,65.27,21945.0,56.5355,56.6222,56.5181,56.5962,21945.0
2021-07-26 14:50:00,65.26,65.27,65.22,65.24,14039.0,56.5875,56.5962,56.5528,56.5702,14039.0
2021-07-26 14:55:00,65.24,65.28,65.09,65.14,20674.0,56.5702,56.6049,56.4401,56.4835,20674.0
2021-07-26 15:00:00,65.16,65.2,65.09,65.16,20912.0,56.5008,56.5355,56.4401,56.5008,20912.0
2021-07-26 15:05:00,65.16,65.17,65.09,65.12,17873.0,56.5008,56.5095,56.4401,56.4661,17873.0
2021-07-26 15:10:00,65.11,65.22,65.11,65.19,31719.0,56.4574,56.5528,56.4574,56.5268,31719.0
2021-07-26 15:15:00,65.19,65.28,65.17,65.23,17358.0,56.5268,56.6049,56.5095,56.5615,17358.0
2021-07-26 15:20:00,65.23,65.28,65.23,65.25,20395.0,56.5615,56.6049,56.5615,56.5788,20395.0
2021-07-26 15:25:00,65.26,65.3,65.24,65.27,35459.0,56.5875,56.6222,56.5702,56.5962,35459.0
2021-07-26 15:30:00,65.27,65.32,65.22,65.31,28726.0,56.5962,56.6395,56.5528,56.6309,28726.0
2021-07-26 15:35:00,65.31,65.34,65.15,65.33,52450.0,56.6309,56.6569,56.4921,56.6482,52450.0
2021-07-26 15:40:00,65.33,65.4,65.3,65.4,35923.0,56.6482,56.7089,56.6222,56.7089,35923.0
2021-07-26 15:45:00,65.41,65.51,65.39,65.48,54949.0,56.7176,56.8043,56.7002,56.7783,54949.0
2021-07-26 15:50:00,65.48,65.59,65.45,65.56,126635.0,56.7783,56.8737,56.7523,56.8476,126635.0
2021-07-26 15:55:00,65.56,65.56,65.35,65.53,190482.0,56.8476,56.8476,56.6655,56.8216,190482.0
2021-07-27 09:30:00,64.71,64.89,64.1,64.89,105398.0,56.1106,56.2667,55.5817,56.2667,105398.0
2021-07-27 09:35:00,64.83,65.02,64.17,64.38,61725.0,56.2147,56.3794,55.6424,55.8245,61725.0
2021-07-27 09:40:00,64.37,64.49,63.95,64.03,94894.0,55.8158,55.9198,55.4516,55.521,94894.0
2021-07-27 09:45:00,64.04,64.6,63.93,64.48,36982.0,55.5296,56.0152,55.4343,55.9112,36982.0
2021-07-27 09:50:00,64.45,64.61,64.17,64.38,39708.0,55.8852,56.0239,55.6424,55.8245,39708.0
2021-07-27 09:55:00,64.36,64.37,63.96,64.12,31750.0,55.8071,55.8158,55.4603,55.599,31750.0
2021-07-27 10:00:00,64.09,64.28,64.01,64.21,36093.0,55.573,55.7377,55.5036,55.677,36093.0
2021-07-27 10:05:00,64.24,64.71,64.23,64.65,29402.0,55.7031,56.1106,55.6944,56.0586,29402.0
2021-07-27 10:10:00,64.65,64.65,64.24,64.34,25208.0,56.0586,56.0586,55.7031,55.7898,25208.0
2021-07-27 10:15:00,64.34,64.69,64.2,64.69,19539.0,55.7898,56.0933,55.6684,56.0933,19539.0
2021-07-27 10:20:00,64.68,64.85,64.67,64.77,35303.0,56.0846,56.232,56.0759,56.1626,35303.0
2021-07-27 10:25:00,64.75,64.92,64.65,64.84,31403.0,56.1453,56.2927,56.0586,56.2233,31403.0
2021-07-27 10:30:00,64.84,64.99,64.84,64.9,32426.0,56.2233,56.3534,56.2233,56.2753,32426.0
2021-07-27 10:35:00,64.91,65.13,64.87,65.04,43754.0,56.284,56.4748,56.2493,56.3967,43754.0
2021-07-27 10:40:00,65.03,65.12,64.73,64.77,37836.0,56.3881,56.4661,56.1279,56.1626,37836.0
2021-07-27 10:45:00,64.76,64.91,64.72,64.84,19425.0,56.154,56.284,56.1193,56.2233,19425.0
2021-07-27 10:50:00,64.84,65.02,64.72,64.99,28731.0,56.2233,56.3794,56.1193,56.3534,28731.0
2021-07-27 10:55:00,65.01,65.36,64.98,65.29,43279.0,56.3707,56.6742,56.3447,56.6135,43279.0
2021-07-27 11:00:00,65.27,65.49,65.24,65.39,56361.0,56.5962,56.7869,56.5702,56.7002,56361.0
2021-07-27 11:05:00,65.42,65.59,65.35,65.48,71619.0,56.7262,56.8737,56.6655,56.7783,71619.0
2021-07-27 11:10:00,65.47,65.59,65.43,65.43,39726.0,56.7696,56.8737,56.7349,56.7349,39726.0
2021-07-27 11:15:00,65.43,65.44,65.22,65.33,85615.0,56.7349,56.7436,56.5528,56.6482,85615.0
2021-07-27 11:20:00,65.32,65.4,65.09,65.14,94348.0,56.6395,56.7089,56.4401,56.4835,94348.0
2021-07-27 11:25:00,65.15,65.36,65.11,65.34,32092.0,56.4921,56.6742,56.4574,56.6569,32092.0
2021-07-27 11:30:00,65.34,65.35,65.05,65.34,41419.0,56.6569,56.6655,56.4054,56.6569,41419.0
2021-07-27 11:35:00,65.35,65.35,65.08,65.2,57500.0,56.6655,56.6655,56.4314,56.5355,57500.0
2021-07-27 11:40:00,65.2,65.46,65.16,65.26,43019.0,56.5355,56.7609,56.5008,56.5875,43019.0
2021-07-27 11:45:00,65.28,65.37,65.21,65.37,18867.0,56.6049,56.6829,56.5442,56.6829,18867.0
2021-07-27 11:50:00,65.38,65.47,65.24,65.32,21775.0,56.6916,56.7696,56.5702,56.6395,21775.0
2021-07-27 11:55:00,65.32,65.47,65.29,65.42,19455.0,56.6395,56.7696,56.6135,56.7262,19455.0
2021-07-27 12:00:00,65.4,65.41,65.1,65.15,19478.0,56.7089,56.7176,56.4488,56.4921,19478.0
2021-07-27 12:05:00,65.13,65.25,65.08,65.1,34352.0,56.4748,56.5788,56.4314,56.4488,34352.0
2021-07-27 12:10:00,65.11,65.11,64.96,65.02,77865.0,56.4574,56.4574,56.3274,56.3794,77865.0
2021-07-27 12:15:00,65.02,65.1,64.82,64.9,46321.0,56.3794,56.4488,56.206,56.2753,46321.0
2021-07-27 12:20:00,64.9,64.91,64.72,64.76,32694.0,56.2753,56.284,56.1193,56.154,32694.0
2021-07-27 12:25:00,64.78,64.82,64.67,64.75,25321.0,56.1713,56.206,56.0759,56.1453,25321.0
2021-07-27 12:30:00,64.74,64.79,64.62,64.66,22848.0,56.1366,56.18,56.0326,56.0672,22848.0
2021-07-27 12:35:00,64.65,64.75,64.62,64.66,16368.0,56.0586,56.1453,56.0326,56.0672,16368.0
2021-07-27 12:40:00,64.65,64.69,64.57,64.67,25389.0,56.0586,56.0933,55.9892,56.0759,25389.0
2021-07-27 12:45:00,64.66,64.77,64.62,64.68,22301.0,56.0672,56.1626,56.0326,56.0846,22301.0
2021-07-27 12:50:00,64.69,64.72,64.63,64.66,16404.0,56.0933,56.1193,56.0412,56.0672,16404.0
2021-07-27 12:55:00,64.67,64.89,64.63,64.86,26485.0,56.0759,56.2667,56.0412,56.2407,26485.0
2021-07-27 13:00:00,64.86,64.94,64.85,64.87,20614.0,56.2407,56.31,56.232,56.2493,20614.0
2021-07-27 13:05:00,64.88,65.02,64.78,65.01,23566.0,56.258,56.3794,56.1713,56.3707,23566.0
2021-07-27 13:10:00,65.0,65.01,64.9,64.97,18118.0,56.3621,56.3707,56.2753,56.336,18118.0
2021-07-27 13:15:00,64.98,65.0,64.87,64.96,26401.0,56.3447,56.3621,56.2493,56.3274,26401.0
2021-07-27 13:20:00,64.94,64.98,64.85,64.85,14061.0,56.31,56.3447,56.232,56.232,14061.0
2021-07-27 13:25:00,64.84,64.89,64.79,64.84,26759.0,56.2233,56.2667,56.18,56.2233,26759.0
2021-07-27 13:30:00,64.84,64.88,64.77,64.86,23568.0,56.2233,56.258,56.1626,56.2407,23568.0
2021-07-27 13:35:00,64.86,64.98,64.84,64.98,17655.0,56.2407,56.3447,56.2233,56.3447,17655.0
2021-07-27 13:40:00,64.97,65.14,64.94,65.14,22030.0,56.336,56.4835,56.31,56.4835,22030.0
2021-07-27 13:45:00,65.14,65.14,64.96,65.01,34636.0,56.4835,56.4835,56.3274,56.3707,34636.0
2021-07-27 13:50:00,65.01,65.01,64.87,64.97,38466.0,56.3707,56.3707,56.2493,56.336,38466.0
2021-07-27 13:55:00,64.97,64.98,64.84,64.85,22232.0,56.336,56.3447,56.2233,56.232,22232.0
2021-07-27 14:00:00,64.84,64.93,64.8,64.93,20029.0,56.2233,56.3014,56.1886,56.3014,20029.0
2021-07-27 14:05:00,64.93,65.07,64.91,65.07,21292.0,56.3014,56.4228,56.284,56.4228,21292.0
2021-07-27 14:10:00,65.07,65.12,64.98,65.11,49661.0,56.4228,56.4661,56.3447,56.4574,49661.0
2021-07-27 14:15:00,65.1,65.26,65.08,65.25,22410.0,56.4488,56.5875,56.4314,56.5788,22410.0
2021-07-27 14:20:00,65.25,65.33,65.22,65.26,25105.0,56.5788,56.6482,56.5528,56.5875,25105.0
2021-07-27 14:25:00,65.26,65.29,65.18,65.26,52333.0,56.5875,56.6135,56.5181,56.5875,52333.0
2021-07-27 14:30:00,65.25,65.3,65.23,65.24,15240.0,56.5788,56.6222,56.5615,56.5702,15240.0
2021-07-27 14:35:00,65.26,65.4,65.26,65.35,21116.0,56.5875,56.7089,56.5875,56.6655,21116.0
2021-07-27 14:40:00,65.36,65.45,65.26,65.44,48075.0,56.6742,56.7523,56.5875,56.7436,48075.0
2021-07-27 14:45:00,65.44,65.63,65.44,65.56,59345.0,56.7436,56.9083,56.7436,56.8476,59345.0
2021-07-27 14:50:00,65.56,65.58,65.33,65.36,48034.0,56.8476,56.865,56.6482,56.6742,48034.0
2021-07-27 14:55:00,65.36,65.47,65.34,65.41,34931.0,56.6742,56.7696,56.6569,56.7176,34931.0
2021-07-27 15:00:00,65.42,65.57,65.42,65.54,41037.0,56.7262,56.8563,56.7262,56.8303,41037.0
2021-07-27 15:05:00,65.53,65.64,65.49,65.5,39150.0,56.8216,56.917,56.7869,56.7956,39150.0
2021-07-27 15:10:00,65.5,65.5,65.34,65.41,37921.0,56.7956,56.7956,56.6569,56.7176,37921.0
2021-07-27 15:15:00,65.39,65.47,65.32,65.35,42203.0,56.7002,56.7696,56.6395,56.6655,42203.0
2021-07-27 15:20:00,65.36,65.43,65.27,65.4,44721.0,56.6742,56.7349,56.5962,56.7089,44721.0
2021-07-27 15:25:00,65.41,65.46,65.33,65.42,37099.0,56.7176,56.7609,56.6482,56.7262,37099.0
2021-07-27 15:30:00,65.42,65.47,65.35,65.42,83504.0,56.7262,56.7696,56.6655,56.7262,83504.0
2021-07-27 15:35:00,65.41,65.41,65.26,65.3,65786.0,56.7176,56.7176,56.5875,56.6222,65786.0
2021-07-27 15:40:00,65.3,65.41,65.25,65.4,70618.0,56.6222,56.7176,56.5788,56.7089,70618.0
2021-07-27 15:45:00,65.4,65.43,65.26,65.29,112496.0,56.7089,56.7349,56.5875,56.6135,112496.0
2021-07-27 15:50:00,65.31,65.47,65.26,65.44,141158.0,56.6309,56.7696,56.5875,56.7436,141158.0
2021-07-27 15:55:00,65.43,65.61,65.4,65.56,306104.0,56.7349,56.891,56.7089,56.8476,306104.0
2021-07-28 09:30:00,66.11,66.61,65.85,66.58,117774.0,57.3246,57.7581,57.0991,57.7321,117774.0
2021-07-28 09:35:00,66.59,66.67,66.17,66.31,33876.0,57.7408,57.8101,57.3766,57.498,33876.0
2021-07-28 09:40:00,66.32,66.49,66.03,66.38,28015.0,57.5066,57.6541,57.2552,57.5587,28015.0
2021-07-28 09:45:00,66.42,66.81,66.23,66.81,40400.0,57.5934,57.9315,57.4286,57.9315,40400.0
2021-07-28 09:50:00,66.8,66.87,66.28,66.28,52919.0,57.9229,57.9836,57.472,57.472,52919.0
2021-07-28 09:55:00,66.3,66.38,66.02,66.09,41997.0,57.4893,57.5587,57.2465,57.3072,41997.0
2021-07-28 10:00:00,66.12,66.27,65.98,66.27,40241.0,57.3332,57.4633,57.2118,57.4633,40241.0
2021-07-28 10:05:00,66.23,66.49,66.09,66.16,26063.0,57.4286,57.6541,57.3072,57.3679,26063.0
2021-07-28 10:10:00,66.18,66.23,65.9,66.0,72144.0,57.3852,57.4286,57.1425,57.2292,72144.0
2021-07-28 10:15:00,66.0,66.11,65.87,65.92,59619.0,57.2292,57.3246,57.1164,57.1598,59619.0
2021-07-28 10:20:00,65.92,66.12,65.85,65.85,38866.0,57.1598,57.3332,57.0991,57.0991,38866.0
2021-07-28 10:25:00,65.84,65.92,65.73,65.82,58484.0,57.0904,57.1598,56.995,57.0731,58484.0
2021-07-28 10:30:00,65.8,65.97,65.59,65.72,53383.0,57.0557,57.2032,56.8737,56.9864,53383.0
2021-07-28 10:35:00,65.74,65.8,65.57,65.65,37593.0,57.0037,57.0557,56.8563,56.9257,37593.0
2021-07-28 10:40:00,65.63,65.84,65.53,65.63,37101.0,56.9083,57.0904,56.8216,56.9083,37101.0
2021-07-28 10:45:00,65.63,66.08,65.62,66.05,37634.0,56.9083,57.2985,56.8997,57.2725,37634.0
2021-07-28 10:50:00,66.07,66.17,66.03,66.14,20864.0,57.2899,57.3766,57.2552,57.3506,20864.0
2021-07-28 10:55:00,66.14,66.2,66.05,66.2,19666.0,57.3506,57.4026,57.2725,57.4026,19666.0
2021-07-28 11:00:00,66.2,66.26,66.13,66.23,22154.0,57.4026,57.4546,57.3419,57.4286,22154.0
2021-07-28 11:05:00,66.23,66.25,66.1,66.25,25134.0,57.4286,57.4459,57.3159,57.4459,25134.0
2021-07-28 11:10:00,66.25,66.48,66.19,66.43,31549.0,57.4459,57.6454,57.3939,57.602,31549.0
2021-07-28 11:15:00,66.46,66.55,66.42,66.48,25043.0,57.628,57.7061,57.5934,57.6454,25043.0
2021-07-28 11:20:00,66.46,66.65,66.4,66.6,34604.0,57.628,57.7928,57.576,57.7494,34604.0
2021-07-28 11:25:00,66.61,66.73,66.59,66.69,30755.0,57.7581,57.8622,57.7408,57.8275,30755.0
2021-07-28 11:30:00,66.69,66.84,66.67,66.77,42981.0,57.8275,57.9575,57.8101,57.8968,42981.0
2021-07-28 11:35:00,66.77,66.94,66.73,66.88,31958.0,57.8968,58.0443,57.8622,57.9922,31958.0
2021-07-28 11:40:00,66.88,67.08,66.82,67.01,58003.0,57.9922,58.1656,57.9402,58.1049,58003.0
2021-07-28 11:45:00,67.02,67.06,66.81,66.96,71658.0,58.1136,58.1483,57.9315,58.0616,71658.0
2021-07-28 11:50:00,66.97,67.42,66.97,67.4,86382.0,58.0703,58.4605,58.0703,58.4431,86382.0
2021-07-28 11:55:00,67.41,67.45,67.13,67.14,83760.0,58.4518,58.4865,58.209,58.2177,83760.0
2021-07-28 12:00:00,67.15,67.15,66.81,66.85,36919.0,58.2263,58.2263,57.9315,57.9662,36919.0
2021-07-28 12:05:00,66.85,66.87,66.73,66.81,15576.0,57.9662,57.9836,57.8622,57.9315,15576.0
2021-07-28 12:10:00,66.82,66.87,66.78,66.83,19192.0,57.9402,57.9836,57.9055,57.9489,19192.0
2021-07-28 12:15:00,66.84,67.12,66.8,67.1,36634.0,57.9575,58.2003,57.9229,58.183,36634.0
2021-07-28 12:20:00,67.11,67.13,66.96,67.01,26068.0,58.1917,58.209,58.0616,58.1049,26068.0
2021-07-28 12:25:00,67.03,67.03,66.67,66.69,24992.0,58.1223,58.1223,57.8101,57.8275,24992.0
2021-07-28 12:30:00,66.7,66.86,66.7,66.85,24720.0,57.8361,57.9749,57.8361,57.9662,24720.0
2021-07-28 12:35:00,66.85,66.93,66.79,66.84,14609.0,57.9662,58.0356,57.9142,57.9575,14609.0
2021-07-28 12:40:00,66.82,66.94,66.8,66.94,16201.0,57.9402,58.0443,57.9229,58.0443,16201.0
2021-07-28 12:45:00,66.94,66.97,66.87,66.96,22088.0,58.0443,58.0703,57.9836,58.0616,22088.0
2021-07-28 12:50:00,66.95,67.06,66.94,67.02,45691.0,58.0529,58.1483,58.0443,58.1136,45691.0
2021-07-28 12:55:00,67.02,67.08,66.9,66.95,38411.0,58.1136,58.1656,58.0096,58.0529,38411.0
2021-07-28 13:00:00,66.95,67.15,66.95,67.07,40739.0,58.0529,58.2263,58.0529,58.157,40739.0
2021-07-28 13:05:00,67.09,67.13,67.0,67.03,13467.0,58.1743,58.209,58.0963,58.1223,13467.0
2021-07-28 13:10:00,67.04,67.13,67.04,67.13,9936.0,58.131,58.209,58.131,58.209,9936.0
2021-07-28 13:15:00,67.13,67.17,67.07,67.13,18831.0,58.209,58.2437,58.157,58.209,18831.0
2021-07-28 13:20:00,67.13,67.23,67.13,67.16,16923.0,58.209,58.2957,58.209,58.235,16923.0
2021-07-28 13:25:00,67.17,67.19,67.1,67.18,28015.0,58.2437,58.261,58.183,58.2524,28015.0
2021-07-28 13:30:00,67.18,67.23,67.08,67.08,23546.0,58.2524,58.2957,58.1656,58.1656,23546.0
2021-07-28 13:35:00,67.08,67.25,67.02,67.03,22952.0,58.1656,58.3131,58.1136,58.1223,22952.0
2021-07-28 13:40:00,67.06,67.07,66.94,67.01,15537.0,58.1483,58.157,58.0443,58.1049,15537.0
2021-07-28 13:45:00,67.0,67.04,66.95,67.04,13304.0,58.0963,58.131,58.0529,58.131,13304.0
2021-07-28 13:50:00,67.05,67.1,66.97,67.07,17768.0,58.1396,58.183,58.0703,58.157,17768.0
2021-07-28 13:55:00,67.07,67.13,67.04,67.06,25575.0,58.157,58.209,58.131,58.1483,25575.0
2021-07-28 14:00:00,67.05,67.31,66.94,67.26,49067.0,58.1396,58.3651,58.0443,58.3217,49067.0
2021-07-28 14:05:00,67.27,67.29,67.11,67.18,23521.0,58.3304,58.3477,58.1917,58.2524,23521.0
2021-07-28 14:10:00,67.19,67.21,67.1,67.13,24754.0,58.261,58.2784,58.183,58.209,24754.0
2021-07-28 14:15:00,67.14,67.17,67.02,67.08,15118.0,58.2177,58.2437,58.1136,58.1656,15118.0
2021-07-28 14:20:00,67.06,67.17,67.06,67.09,23361.0,58.1483,58.2437,58.1483,58.1743,23361.0
2021-07-28 14:25:00,67.1,67.22,67.04,67.21,22093.0,58.183,58.287,58.131,58.2784,22093.0
2021-07-28 14:30:00,67.22,67.6,67.21,67.6,62862.0,58.287,58.6165,58.2784,58.6165,62862.0
2021-07-28 14:35:00,67.61,67.61,67.25,67.36,78501.0,58.6252,58.6252,58.3131,58.4084,78501.0
2021-07-28 14:40:00,67.35,67.47,67.28,67.47,41461.0,58.3998,58.5038,58.3391,58.5038,41461.0
2021-07-28 14:45:00,67.47,67.72,67.47,67.69,34629.0,58.5038,58.7206,58.5038,58.6946,34629.0
2021-07-28 14:50:00,67.69,67.77,67.63,67.65,35032.0,58.6946,58.764,58.6426,58.6599,35032.0
2021-07-28 14:55:00,67.67,67.81,67.66,67.81,24880.0,58.6772,58.7986,58.6686,58.7986,24880.0
2021-07-28 15:00:00,67.81,67.98,67.8,67.92,30643.0,58.7986,58.946,58.79,58.894,30643.0
2021-07-28 15:05:00,67.92,67.99,67.65,67.68,22884.0,58.894,58.9547,58.6599,58.6859,22884.0
2021-07-28 15:10:00,67.67,67.67,67.52,67.56,38409.0,58.6772,58.6772,58.5472,58.5819,38409.0
2021-07-28 15:15:00,67.56,67.58,67.39,67.49,40220.0,58.5819,58.5992,58.4344,58.5212,40220.0
2021-07-28 15:20:00,67.5,67.53,67.31,67.4,51042.0,58.5298,58.5558,58.3651,58.4431,51042.0
2021-07-28 15:25:00,67.41,67.58,67.38,67.58,56041.0,58.4518,58.5992,58.4258,58.5992,56041.0
2021-07-28 15:30:00,67.57,67.67,67.47,67.51,43529.0,58.5905,58.6772,58.5038,58.5385,43529.0
2021-07-28 15:35:00,67.51,67.53,67.26,67.26,42053.0,58.5385,58.5558,58.3217,58.3217,42053.0
2021-07-28 15:40:00,67.25,67.33,67.14,67.31,63355.0,58.3131,58.3824,58.2177,58.3651,63355.0
2021-07-28 15:45:00,67.3,67.33,67.06,67.06,63725.0,58.3564,58.3824,58.1483,58.1483,63725.0
2021-07-28 15:50:00,67.1,67.31,67.1,67.24,110946.0,58.183,58.3651,58.183,58.3044,110946.0
2021-07-28 15:55:00,67.24,67.31,67.1,67.29,200097.0,58.3044,58.3651,58.183,58.3477,200097.0
2021-07-29 09:30:00,68.8,69.21,68.29,68.31,130223.0,59.6571,60.0126,59.2148,59.2322,130223.0
2021-07-29 09:35:00,68.28,68.32,67.69,68.03,110224.0,59.2062,59.2409,58.6946,58.9894,110224.0
2021-07-29 09:40:00,67.94,68.25,67.65,67.67,82007.0,58.9114,59.1802,58.6599,58.6772,82007.0
2021-07-29 09:45:00,67.69,67.94,67.52,67.89,64601.0,58.6946,58.9114,58.5472,58.868,64601.0
2021-07-29 09:50:00,67.88,68.14,67.6,67.77,74690.0,58.8593,59.0848,58.6165,58.764,74690.0
2021-07-29 09:55:00,67.73,68.37,67.73,67.9,97474.0,58.7293,59.2842,58.7293,58.8767,97474.0
2021-07-29 10:00:00,67.89,68.47,67.71,68.26,39882.0,58.868,59.3709,58.7119,59.1888,39882.0
2021-07-29 10:05:00,68.25,68.46,68.01,68.46,43428.0,59.1802,59.3623,58.9721,59.3623,43428.0
2021-07-29 10:10:00,68.48,69.05,68.42,69.05,52264.0,59.3796,59.8738,59.3276,59.8738,52264.0
2021-07-29 10:15:00,69.01,69.43,68.91,69.42,129759.0,59.8392,60.2034,59.7525,60.1947,129759.0
2021-07-29 10:20:00,69.42,69.5,69.17,69.19,143116.0,60.1947,60.264,59.9779,59.9952,143116.0
2021-07-29 10:25:00,69.23,69.32,68.33,68.47,72635.0,60.0299,60.108,59.2495,59.3709,72635.0
2021-07-29 10:30:00,68.46,68.72,68.35,68.69,52001.0,59.3623,59.5877,59.2669,59.5617,52001.0
2021-07-29 10:35:00,68.69,68.84,68.35,68.57,48716.0,59.5617,59.6918,59.2669,59.4576,48716.0
2021-07-29 10:40:00,68.59,68.62,68.38,68.47,40458.0,59.475,59.501,59.2929,59.3709,40458.0
2021-07-29 10:45:00,68.48,68.88,68.4,68.79,59877.0,59.3796,59.7264,59.3102,59.6484,59877.0
2021-07-29 10:50:00,68.81,68.83,68.54,68.63,29247.0,59.6657,59.6831,59.4316,59.5097,29247.0
2021-07-29 10:55:00,68.6,68.6,68.28,68.54,33368.0,59.4837,59.4837,59.2062,59.4316,33368.0
2021-07-29 11:00:00,68.54,68.56,68.23,68.38,21112.0,59.4316,59.449,59.1628,59.2929,21112.0
2021-07-29 11:05:00,68.38,68.51,68.14,68.25,33076.0,59.2929,59.4056,59.0848,59.1802,33076.0
2021-07-29 11:10:00,68.22,68.25,68.03,68.12,49091.0,59.1541,59.1802,58.9894,59.0674,49091.0
2021-07-29 11:15:00,68.14,68.22,67.94,68.14,49707.0,59.0848,59.1541,58.9114,59.0848,49707.0
2021-07-29 11:20:00,68.12,68.49,68.12,68.49,72707.0,59.0674,59.3883,59.0674,59.3883,72707.0
2021-07-29 11:25:00,68.49,68.54,68.25,68.29,17857.0,59.3883,59.4316,59.1802,59.2148,17857.0
2021-07-29 11:30:00,68.28,68.55,68.24,68.5,17715.0,59.2062,59.4403,59.1715,59.3969,17715.0
2021-07-29 11:35:00,68.52,68.64,68.46,68.49,64898.0,59.4143,59.5183,59.3623,59.3883,64898.0
2021-07-29 11:40:00,68.46,68.62,68.4,68.58,29245.0,59.3623,59.501,59.3102,59.4663,29245.0
2021-07-29 11:45:00,68.57,68.57,68.42,68.54,20816.0,59.4576,59.4576,59.3276,59.4316,20816.0
2021-07-29 11:50:00,68.55,68.57,68.3,68.42,28424.0,59.4403,59.4576,59.2235,59.3276,28424.0
2021-07-29 11:55:00,68.45,68.7,68.43,68.59,20464.0,59.3536,59.5704,59.3362,59.475,20464.0
2021-07-29 12:00:00,68.58,68.75,68.48,68.51,38779.0,59.4663,59.6137,59.3796,59.4056,38779.0
2021-07-29 12:05:00,68.52,68.71,68.47,68.69,60886.0,59.4143,59.579,59.3709,59.5617,60886.0
2021-07-29 12:10:00,68.69,68.79,68.56,68.56,31167.0,59.5617,59.6484,59.449,59.449,31167.0
2021-07-29 12:15:00,68.56,68.65,68.51,68.64,22557.0,59.449,59.527,59.4056,59.5183,22557.0
2021-07-29 12:20:00,68.64,68.67,68.49,68.51,24704.0,59.5183,59.5443,59.3883,59.4056,24704.0
2021-07-29 12:25:00,68.51,68.71,68.5,68.67,34955.0,59.4056,59.579,59.3969,59.5443,34955.0
2021-07-29 12:30:00,68.69,68.82,68.68,68.76,26832.0,59.5617,59.6744,59.553,59.6224,26832.0
2021-07-29 12:35:00,68.74,68.8,68.71,68.77,33167.0,59.605,59.6571,59.579,59.6311,33167.0
2021-07-29 12:40:00,68.76,68.81,68.56,68.65,30898.0,59.6224,59.6657,59.449,59.527,30898.0
2021-07-29 12:45:00,68.62,68.65,68.5,68.59,36637.0,59.501,59.527,59.3969,59.475,36637.0
2021-07-29 12:50:00,68.59,68.67,68.57,68.66,24170.0,59.475,59.5443,59.4576,59.5357,24170.0
2021-07-29 12:55:00,68.68,68.79,68.68,68.75,19892.0,59.553,59.6484,59.553,59.6137,19892.0
2021-07-29 13:00:00,68.76,68.89,68.72,68.82,41546.0,59.6224,59.7351,59.5877,59.6744,41546.0
2021-07-29 13:05:00,68.82,68.86,68.7,68.71,28514.0,59.6744,59.7091,59.5704,59.579,28514.0
2021-07-29 13:10:00,68.73,68.81,68.72,68.78,19770.0,59.5964,59.6657,59.5877,59.6397,19770.0
2021-07-29 13:15:00,68.8,68.82,68.72,68.77,18777.0,59.6571,59.6744,59.5877,59.6311,18777.0
2021-07-29 13:20:00,68.77,68.78,68.68,68.7,20998.0,59.6311,59.6397,59.553,59.5704,20998.0
2021-07-29 13:25:00,68.72,68.78,68.68,68.71,18655.0,59.5877,59.6397,59.553,59.579,18655.0
2021-07-29 13:30:00,68.72,68.72,68.54,68.54,21764.0,59.5877,59.5877,59.4316,59.4316,21764.0
2021-07-29 13:35:00,68.55,68.56,68.41,68.48,30793.0,59.4403,59.449,59.3189,59.3796,30793.0
2021-07-29 13:40:00,68.49,68.51,68.35,68.42,22441.0,59.3883,59.4056,59.2669,59.3276,22441.0
2021-07-29 13:45:00,68.41,68.46,68.31,68.37,15936.0,59.3189,59.3623,59.2322,59.2842,15936.0
2021-07-29 13:50:00,68.37,68.45,68.32,68.38,15153.0,59.2842,59.3536,59.2409,59.2929,15153.0
2021-07-29 13:55:00,68.39,68.39,68.25,68.33,27929.0,59.3016,59.3016,59.1802,59.2495,27929.0
2021-07-29 14:00:00,68.31,68.31,68.16,68.2,78641.0,59.2322,59.2322,59.1021,59.1368,78641.0
2021-07-29 14:05:00,68.21,68.21,68.08,68.13,17189.0,59.1455,59.1455,59.0328,59.0761,17189.0
2021-07-29 14:10:00,68.13,68.18,68.09,68.18,20291.0,59.0761,59.1195,59.0414,59.1195,20291.0
2021-07-29 14:15:00,68.19,68.22,68.05,68.15,33991.0,59.1281,59.1541,59.0067,59.0935,33991.0
2021-07-29 14:20:00,68.15,68.24,68.09,68.19,29750.0,59.0935,59.1715,59.0414,59.1281,29750.0
2021-07-29 14:25:00,68.2,68.25,68.14,68.14,17835.0,59.1368,59.1802,59.0848,59.0848,17835.0
2021-07-29 14:30:00,68.15,68.18,67.97,68.0,22645.0,59.0935,59.1195,58.9374,58.9634,22645.0
2021-07-29 14:35:00,68.02,68.05,67.78,67.81,31630.0,58.9807,59.0067,58.7726,58.7986,31630.0
2021-07-29 14:40:00,67.81,67.85,67.7,67.73,40113.0,58.7986,58.8333,58.7033,58.7293,40113.0
2021-07-29 14:45:00,67.7,67.81,67.66,67.76,32218.0,58.7033,58.7986,58.6686,58.7553,32218.0
2021-07-29 14:50:00,67.78,67.82,67.69,67.71,28492.0,58.7726,58.8073,58.6946,58.7119,28492.0
2021-07-29 14:55:00,67.72,67.81,67.7,67.76,15681.0,58.7206,58.7986,58.7033,58.7553,15681.0
2021-07-29 15:00:00,67.76,67.81,67.69,67.73,23986.0,58.7553,58.7986,58.6946,58.7293,23986.0
2021-07-29 15:05:00,67.73,67.74,67.63,67.65,33695.0,58.7293,58.7379,58.6426,58.6599,33695.0
2021-07-29 15:10:00,67.66,67.68,67.59,67.64,23052.0,58.6686,58.6859,58.6079,58.6512,23052.0
2021-07-29 15:15:00,67.64,67.69,67.37,67.44,49333.0,58.6512,58.6946,58.4171,58.4778,49333.0
2021-07-29 15:20:00,67.44,67.57,67.4,67.45,38869.0,58.4778,58.5905,58.4431,58.4865,38869.0
2021-07-29 15:25:00,67.46,67.52,67.42,67.49,56429.0,58.4951,58.5472,58.4605,58.5212,56429.0
2021-07-29 15:30:00,67.5,67.63,67.5,67.57,29743.0,58.5298,58.6426,58.5298,58.5905,29743.0
2021-07-29 15:35:00,67.57,67.69,67.53,67.63,35637.0,58.5905,58.6946,58.5558,58.6426,35637.0
2021-07-29 15:40:00,67.64,67.65,67.4,67.44,44397.0,58.6512,58.6599,58.4431,58.4778,44397.0
2021-07-29 15:45:00,67.42,67.58,67.33,67.55,61462.0,58.4605,58.5992,58.3824,58.5732,61462.0
2021-07-29 15:50:00,67.55,67.61,67.45,67.55,75806.0,58.5732,58.6252,58.4865,58.5732,75806.0
2021-07-29 15:55:00,67.55,67.71,67.48,67.64,168386.0,58.5732,58.7119,58.5125,58.6512,168386.0
2021-07-30 09:30:00,66.87,67.79,66.64,67.24,76365.0,57.9836,58.7813,57.7841,58.3044,76365.0
2021-07-30 09:35:00,67.25,67.75,67.23,67.69,62944.0,58.3131,58.7466,58.2957,58.6946,62944.0
2021-07-30 09:40:00,67.66,67.88,67.62,67.67,33602.0,58.6686,58.8593,58.6339,58.6772,33602.0
2021-07-30 09:45:00,67.66,68.02,67.65,68.01,38059.0,58.6686,58.9807,58.6599,58.9721,38059.0
2021-07-30 09:50:00,67.98,68.04,67.69,67.89,27543.0,58.946,58.9981,58.6946,58.868,27543.0
2021-07-30 09:55:00,67.95,68.02,67.76,67.76,18985.0,58.92,58.9807,58.7553,58.7553,18985.0
2021-07-30 10:00:00,67.76,67.96,67.72,67.88,21460.0,58.7553,58.9287,58.7206,58.8593,21460.0
2021-07-30 10:05:00,67.87,68.12,67.8,68.09,56038.0,58.8507,59.0674,58.79,59.0414,56038.0
2021-07-30 10:10:00,68.07,68.24,67.98,68.15,42595.0,59.0241,59.1715,58.946,59.0935,42595.0
2021-07-30 10:15:00,68.15,68.18,67.72,67.73,44520.0,59.0935,59.1195,58.7206,58.7293,44520.0
2021-07-30 10:20:00,67.72,67.86,67.68,67.73,38871.0,58.7206,58.842,58.6859,58.7293,38871.0
2021-07-30 10:25:00,67.75,67.76,67.5,67.5,32429.0,58.7466,58.7553,58.5298,58.5298,32429.0
2021-07-30 10:30:00,67.48,67.7,67.46,67.5,24250.0,58.5125,58.7033,58.4951,58.5298,24250.0
2021-07-30 10:35:00,67.5,67.66,67.47,67.55,18868.0,58.5298,58.6686,58.5038,58.5732,18868.0
2021-07-30 10:40:00,67.53,67.54,67.09,67.24,38012.0,58.5558,58.5645,58.1743,58.3044,38012.0
2021-07-30 10:45:00,67.26,67.41,67.17,67.31,67636.0,58.3217,58.4518,58.2437,58.3651,67636.0
2021-07-30 10:50:00,67.34,67.43,67.24,67.31,25217.0,58.3911,58.4691,58.3044,58.3651,25217.0
2021-07-30 10:55:00,67.26,67.39,67.17,67.17,22483.0,58.3217,58.4344,58.2437,58.2437,22483.0
2021-07-30 11:00:00,67.17,67.24,67.03,67.05,15198.0,58.2437,58.3044,58.1223,58.1396,15198.0
2021-07-30 11:05:00,67.04,67.22,66.99,67.15,16773.0,58.131,58.287,58.0876,58.2263,16773.0
2021-07-30 11:10:00,67.16,67.31,67.14,67.28,13354.0,58.235,58.3651,58.2177,58.3391,13354.0
2021-07-30 11:15:00,67.28,67.36,67.23,67.36,20340.0,58.3391,58.4084,58.2957,58.4084,20340.0
2021-07-30 11:20:00,67.34,67.48,67.11,67.14,41916.0,58.3911,58.5125,58.1917,58.2177,41916.0
2021-07-30 11:25:00,67.14,67.15,67.04,67.05,22678.0,58.2177,58.2263,58.131,58.1396,22678.0
2021-07-30 11:30:00,67.04,67.15,66.9,66.92,25178.0,58.131,58.2263,58.0096,58.0269,25178.0
2021-07-30 11:35:00,66.92,67.02,66.7,66.75,34370.0,58.0269,58.1136,57.8361,57.8795,34370.0
2021-07-30 11:40:00,66.76,66.91,66.75,66.91,20666.0,57.8882,58.0182,57.8795,58.0182,20666.0
2021-07-30 11:45:00,66.91,66.97,66.75,66.81,23283.0,58.0182,58.0703,57.8795,57.9315,23283.0
2021-07-30 11:50:00,66.82,66.94,66.8,66.84,12471.0,57.9402,58.0443,57.9229,57.9575,12471.0
2021-07-30 11:55:00,66.83,66.87,66.78,66.83,13879.0,57.9489,57.9836,57.9055,57.9489,13879.0
2021-07-30 12:00:00,66.81,66.83,66.69,66.69,15897.0,57.9315,57.9489,57.8275,57.8275,15897.0
2021-07-30 12:05:00,66.68,66.84,66.66,66.8,19854.0,57.8188,57.9575,57.8015,57.9229,19854.0
2021-07-30 12:10:00,66.8,66.87,66.76,66.85,9890.0,57.9229,57.9836,57.8882,57.9662,9890.0
2021-07-30 12:15:00,66.84,66.87,66.74,66.8,22677.0,57.9575,57.9836,57.8708,57.9229,22677.0
2021-07-30 12:20:00,66.82,66.84,66.76,66.83,16131.0,57.9402,57.9575,57.8882,57.9489,16131.0
2021-07-30 12:25:00,66.82,66.92,66.8,66.88,17949.0,57.9402,58.0269,57.9229,57.9922,17949.0
2021-07-30 12:30:00,66.88,66.93,66.84,66.88,12462.0,57.9922,58.0356,57.9575,57.9922,12462.0
2021-07-30 12:35:00,66.88,66.97,66.85,66.94,19011.0,57.9922,58.0703,57.9662,58.0443,19011.0
2021-07-30 12:40:00,66.89,67.05,66.89,66.98,20961.0,58.0009,58.1396,58.0009,58.0789,20961.0
2021-07-30 12:45:00,66.96,67.04,66.94,67.01,24371.0,58.0616,58.131,58.0443,58.1049,24371.0
2021-07-30 12:50:00,67.0,67.09,66.9,66.91,26506.0,58.0963,58.1743,58.0096,58.0182,26506.0
2021-07-30 12:55:00,66.91,66.91,66.72,66.76,25974.0,58.0182,58.0182,57.8535,57.8882,25974.0
2021-07-30 13:00:00,66.74,66.75,66.5,66.52,25348.0,57.8708,57.8795,57.6627,57.6801,25348.0
2021-07-30 13:05:00,66.52,66.58,66.48,66.49,26540.0,57.6801,57.7321,57.6454,57.6541,26540.0
2021-07-30 13:10:00,66.5,66.53,66.4,66.53,14750.0,57.6627,57.6887,57.576,57.6887,14750.0
2021-07-30 13:15:00,66.53,66.62,66.46,66.47,22727.0,57.6887,57.7668,57.628,57.6367,22727.0
2021-07-30 13:20:00,66.47,66.53,66.33,66.36,20383.0,57.6367,57.6887,57.5153,57.5413,20383.0
2021-07-30 13:25:00,66.37,66.44,66.34,66.4,18614.0,57.55,57.6107,57.524,57.576,18614.0
2021-07-30 13:30:00,66.4,66.47,66.35,66.46,15387.0,57.576,57.6367,57.5327,57.628,15387.0
2021-07-30 13:35:00,66.45,66.61,66.45,66.59,24881.0,57.6194,57.7581,57.6194,57.7408,24881.0
2021-07-30 13:40:00,66.6,66.71,66.6,66.61,20857.0,57.7494,57.8448,57.7494,57.7581,20857.0
2021-07-30 13:45:00,66.6,66.76,66.56,66.72,13343.0,57.7494,57.8882,57.7147,57.8535,13343.0
2021-07-30 13:50:00,66.73,66.73,66.65,66.69,12956.0,57.8622,57.8622,57.7928,57.8275,12956.0
2021-07-30 13:55:00,66.68,66.75,66.61,66.74,13332.0,57.8188,57.8795,57.7581,57.8708,13332.0
2021-07-30 14:00:00,66.75,66.76,66.61,66.63,32314.0,57.8795,57.8882,57.7581,57.7754,32314.0
2021-07-30 14:05:00,66.64,66.71,66.52,66.65,16585.0,57.7841,57.8448,57.6801,57.7928,16585.0
2021-07-30 14:10:00,66.65,66.8,66.64,66.8,12594.0,57.7928,57.9229,57.7841,57.9229,12594.0
2021-07-30 14:15:00,66.8,66.93,66.78,66.89,28034.0,57.9229,58.0356,57.9055,58.0009,28034.0
2021-07-30 14:20:00,66.9,66.96,66.81,66.87,19197.0,58.0096,58.0616,57.9315,57.9836,19197.0
2021-07-30 14:25:00,66.86,66.88,66.73,66.74,14722.0,57.9749,57.9922,57.8622,57.8708,14722.0
2021-07-30 14:30:00,66.73,66.8,66.68,66.68,17493.0,57.8622,57.9229,57.8188,57.8188,17493.0
2021-07-30 14:35:00,66.69,66.73,66.62,66.62,13952.0,57.8275,57.8622,57.7668,57.7668,13952.0
2021-07-30 14:40:00,66.62,66.75,66.62,66.69,17707.0,57.7668,57.8795,57.7668,57.8275,17707.0
2021-07-30 14:45:00,66.7,66.8,66.69,66.71,25244.0,57.8361,57.9229,57.8275,57.8448,25244.0
2021-07-30 14:50:00,66.72,66.91,66.72,66.91,26897.0,57.8535,58.0182,57.8535,58.0182,26897.0
2021-07-30 14:55:00,66.88,66.89,66.78,66.84,16386.0,57.9922,58.0009,57.9055,57.9575,16386.0
2021-07-30 15:00:00,66.84,66.96,66.84,66.96,16780.0,57.9575,58.0616,57.9575,58.0616,16780.0
2021-07-30 15:05:00,66.95,67.02,66.91,66.99,21398.0,58.0529,58.1136,58.0182,58.0876,21398.0
2021-07-30 15:10:00,66.98,67.01,66.94,66.96,13719.0,58.0789,58.1049,58.0443,58.0616,13719.0
2021-07-30 15:15:00,66.96,67.01,66.9,66.9,17840.0,58.0616,58.1049,58.0096,58.0096,17840.0
2021-07-30 15:20:00,66.9,66.92,66.82,66.85,16845.0,58.0096,58.0269,57.9402,57.9662,16845.0
2021-07-30 15:25:00,66.84,67.06,66.84,66.96,30009.0,57.9575,58.1483,57.9575,58.0616,30009.0
2021-07-30 15:30:00,66.95,67.04,66.94,67.01,21328.0,58.0529,58.131,58.0443,58.1049,21328.0
2021-07-30 15:35:00,67.0,67.1,67.0,67.06,33683.0,58.0963,58.183,58.0963,58.1483,33683.0
2021-07-30 15:40:00,67.08,67.1,66.98,66.99,31343.0,58.1656,58.183,58.0789,58.0876,31343.0
2021-07-30 15:45:00,66.98,67.0,66.91,66.99,33632.0,58.0789,58.0963,58.0182,58.0876,33632.0
2021-07-30 15:50:00,66.96,66.99,66.86,66.88,70137.0,58.0616,58.0876,57.9749,57.9922,70137.0
2021-07-30 15:55:00,66.86,67.02,66.85,66.99,136886.0,57.9749,58.1136,57.9662,58.0876,136886.0
2021-08-02 09:30:00,67.3,68.19,66.94,67.93,83239.0,58.3564,59.1281,58.0443,58.9027,83239.0
2021-08-02 09:35:00,68.01,68.27,67.93,68.05,46642.0,58.9721,59.1975,58.9027,59.0067,46642.0
2021-08-02 09:40:00,68.05,68.56,68.04,68.47,41368.0,59.0067,59.449,58.9981,59.3709,41368.0
2021-08-02 09:45:00,68.5,68.95,68.5,68.94,31690.0,59.3969,59.7871,59.3969,59.7785,31690.0
2021-08-02 09:50:00,68.93,68.95,68.56,68.75,50959.0,59.7698,59.7871,59.449,59.6137,50959.0
2021-08-02 09:55:00,68.73,68.92,68.71,68.89,26641.0,59.5964,59.7611,59.579,59.7351,26641.0
2021-08-02 10:00:00,68.88,69.2,68.85,69.05,52100.0,59.7264,60.0039,59.7004,59.8738,52100.0
2021-08-02 10:05:00,69.05,69.12,68.78,68.85,42979.0,59.8738,59.9345,59.6397,59.7004,42979.0
2021-08-02 10:10:00,68.86,68.95,68.44,68.53,43324.0,59.7091,59.7871,59.3449,59.423,43324.0
2021-08-02 10:15:00,68.59,68.61,68.3,68.32,21087.0,59.475,59.4923,59.2235,59.2409,21087.0
2021-08-02 10:20:00,68.34,68.43,68.2,68.29,34214.0,59.2582,59.3362,59.1368,59.2148,34214.0
2021-08-02 10:25:00,68.26,68.39,67.92,67.98,51579.0,59.1888,59.3016,58.894,58.946,51579.0
2021-08-02 10:30:00,67.97,68.28,67.94,68.28,31727.0,58.9374,59.2062,58.9114,59.2062,31727.0
2021-08-02 10:35:00,68.28,68.36,68.13,68.17,14351.0,59.2062,59.2755,59.0761,59.1108,14351.0
2021-08-02 10:40:00,68.14,68.17,67.91,67.98,21344.0,59.0848,59.1108,58.8853,58.946,21344.0
2021-08-02 10:45:00,67.98,68.11,67.76,67.78,26915.0,58.946,59.0588,58.7553,58.7726,26915.0
2021-08-02 10:50:00,67.78,67.82,67.64,67.72,17470.0,58.7726,58.8073,58.6512,58.7206,17470.0
2021-08-02 10:55:00,67.7,67.7,67.37,67.43,45191.0,58.7033,58.7033,58.4171,58.4691,45191.0
2021-08-02 11:00:00,67.42,67.56,67.34,67.55,18608.0,58.4605,58.5819,58.3911,58.5732,18608.0
2021-08-02 11:05:00,67.53,67.53,67.36,67.38,13811.0,58.5558,58.5558,58.4084,58.4258,13811.0
2021-08-02 11:10:00,67.36,67.48,67.32,67.35,20016.0,58.4084,58.5125,58.3738,58.3998,20016.0
2021-08-02 11:15:00,67.32,67.34,67.03,67.09,34246.0,58.3738,58.3911,58.1223,58.1743,34246.0
2021-08-02 11:20:00,67.07,67.09,66.98,67.03,31890.0,58.157,58.1743,58.0789,58.1223,31890.0
2021-08-02 11:25:00,67.0,67.08,66.96,67.01,38948.0,58.0963,58.1656,58.0616,58.1049,38948.0
2021-08-02 11:30:00,67.01,67.04,66.88,66.97,35549.0,58.1049,58.131,57.9922,58.0703,35549.0
2021-08-02 11:35:00,66.97,67.05,66.6,66.86,40656.0,58.0703,58.1396,57.7494,57.9749,40656.0
2021-08-02 11:40:00,66.86,66.86,66.68,66.72,32949.0,57.9749,57.9749,57.8188,57.8535,32949.0
2021-08-02 11:45:00,66.71,66.9,66.7,66.89,14508.0,57.8448,58.0096,57.8361,58.0009,14508.0
2021-08-02 11:50:00,66.86,66.94,66.72,66.82,19212.0,57.9749,58.0443,57.8535,57.9402,19212.0
2021-08-02 11:55:00,66.81,66.82,66.63,66.64,31763.0,57.9315,57.9402,57.7754,57.7841,31763.0
2021-08-02 12:00:00,66.65,66.81,66.56,66.75,28836.0,57.7928,57.9315,57.7147,57.8795,28836.0
2021-08-02 12:05:00,66.74,66.86,66.66,66.77,26455.0,57.8708,57.9749,57.8015,57.8968,26455.0
2021-08-02 12:10:00,66.75,66.92,66.75,66.92,17635.0,57.8795,58.0269,57.8795,58.0269,17635.0
2021-08-02 12:15:00,66.9,67.04,66.9,67.02,22211.0,58.0096,58.131,58.0096,58.1136,22211.0
2021-08-02 12:20:00,67.02,67.02,66.83,66.94,23450.0,58.1136,58.1136,57.9489,58.0443,23450.0
2021-08-02 12:25:00,66.92,67.13,66.88,67.12,15638.0,58.0269,58.209,57.9922,58.2003,15638.0
2021-08-02 12:30:00,67.11,67.2,67.02,67.03,31178.0,58.1917,58.2697,58.1136,58.1223,31178.0
2021-08-02 12:35:00,67.04,67.28,67.0,67.27,35953.0,58.131,58.3391,58.0963,58.3304,35953.0
2021-08-02 12:40:00,67.27,67.33,67.23,67.26,23250.0,58.3304,58.3824,58.2957,58.3217,23250.0
2021-08-02 12:45:00,67.27,67.4,67.24,67.4,13863.0,58.3304,58.4431,58.3044,58.4431,13863.0
2021-08-02 12:50:00,67.39,67.42,67.26,67.35,22054.0,58.4344,58.4605,58.3217,58.3998,22054.0
2021-08-02 12:55:00,67.35,67.35,67.23,67.29,17707.0,58.3998,58.3998,58.2957,58.3477,17707.0
2021-08-02 13:00:00,67.29,67.36,67.11,67.16,36522.0,58.3477,58.4084,58.1917,58.235,36522.0
2021-08-02 13:05:00,67.16,67.2,67.07,67.13,7963.0,58.235,58.2697,58.157,58.209,7963.0
2021-08-02 13:10:00,67.12,67.32,67.12,67.32,8970.0,58.2003,58.3738,58.2003,58.3738,8970.0
2021-08-02 13:15:00,67.34,67.35,67.21,67.34,11862.0,58.3911,58.3998,58.2784,58.3911,11862.0
2021-08-02 13:20:00,67.37,67.38,67.32,67.32,11718.0,58.4171,58.4258,58.3738,58.3738,11718.0
2021-08-02 13:25:00,67.3,67.34,67.25,67.28,11602.0,58.3564,58.3911,58.3131,58.3391,11602.0
2021-08-02 13:30:00,67.3,67.31,67.16,67.29,9327.0,58.3564,58.3651,58.235,58.3477,9327.0
2021-08-02 13:35:00,67.3,67.39,67.25,67.25,12180.0,58.3564,58.4344,58.3131,58.3131,12180.0
2021-08-02 13:40:00,67.27,67.35,67.24,67.24,9614.0,58.3304,58.3998,58.3044,58.3044,9614.0
2021-08-02 13:45:00,67.23,67.25,67.14,67.17,13908.0,58.2957,58.3131,58.2177,58.2437,13908.0
2021-08-02 13:50:00,67.19,67.22,67.1,67.17,9983.0,58.261,58.287,58.183,58.2437,9983.0
2021-08-02 13:55:00,67.16,67.27,67.16,67.24,5334.0,58.235,58.3304,58.235,58.3044,5334.0
2021-08-02 14:00:00,67.24,67.24,67.13,67.16,10926.0,58.3044,58.3044,58.209,58.235,10926.0
2021-08-02 14:05:00,67.16,67.38,67.16,67.36,15075.0,58.235,58.4258,58.235,58.4084,15075.0
2021-08-02 14:10:00,67.36,67.55,67.35,67.53,23135.0,58.4084,58.5732,58.3998,58.5558,23135.0
2021-08-02 14:15:00,67.53,67.57,67.44,67.48,14841.0,58.5558,58.5905,58.4778,58.5125,14841.0
2021-08-02 14:20:00,67.49,67.52,67.4,67.4,11755.0,58.5212,58.5472,58.4431,58.4431,11755.0
2021-08-02 14:25:00,67.39,67.42,67.28,67.36,24106.0,58.4344,58.4605,58.3391,58.4084,24106.0
2021-08-02 14:30:00,67.34,67.35,67.25,67.28,7954.0,58.3911,58.3998,58.3131,58.3391,7954.0
2021-08-02 14:35:00,67.27,67.4,67.25,67.4,12559.0,58.3304,58.4431,58.3131,58.4431,12559.0
2021-08-02 14:40:00,67.42,67.43,67.27,67.28,14488.0,58.4605,58.4691,58.3304,58.3391,14488.0
2021-08-02 14:45:00,67.28,67.29,67.2,67.25,15062.0,58.3391,58.3477,58.2697,58.3131,15062.0
2021-08-02 14:50:00,67.24,67.3,67.23,67.29,14631.0,58.3044,58.3564,58.2957,58.3477,14631.0
2021-08-02 14:55:00,67.28,67.29,67.17,67.28,14941.0,58.3391,58.3477,58.2437,58.3391,14941.0
2021-08-02 15:00:00,67.26,67.28,67.2,67.28,14470.0,58.3217,58.3391,58.2697,58.3391,14470.0
2021-08-02 15:05:00,67.28,67.3,67.21,67.22,32356.0,58.3391,58.3564,58.2784,58.287,32356.0
2021-08-02 15:10:00,67.23,67.23,67.08,67.1,32360.0,58.2957,58.2957,58.1656,58.183,32360.0
2021-08-02 15:15:00,67.1,67.13,67.05,67.11,17021.0,58.183,58.209,58.1396,58.1917,17021.0
2021-08-02 15:20:00,67.1,67.12,66.95,66.95,27246.0,58.183,58.2003,58.0529,58.0529,27246.0
2021-08-02 15:25:00,66.95,66.97,66.8,66.83,29880.0,58.0529,58.0703,57.9229,57.9489,29880.0
2021-08-02 15:30:00,66.82,66.86,66.71,66.81,52819.0,57.9402,57.9749,57.8448,57.9315,52819.0
2021-08-02 15:35:00,66.81,66.83,66.65,66.66,36214.0,57.9315,57.9489,57.7928,57.8015,36214.0
2021-08-02 15:40:00,66.66,66.69,66.43,66.5,112298.0,57.8015,57.8275,57.602,57.6627,112298.0
2021-08-02 15:45:00,66.5,66.55,66.41,66.48,108254.0,57.6627,57.7061,57.5847,57.6454,108254.0
2021-08-02 15:50:00,66.47,66.57,66.35,66.42,78162.0,57.6367,57.7234,57.5327,57.5934,78162.0
2021-08-02 15:55:00,66.41,66.45,66.3,66.4,236863.0,57.5847,57.6194,57.4893,57.576,236863.0
2021-08-03 09:30:00,66.39,67.24,66.1,67.01,152250.0,57.5673,58.3044,57.3159,58.1049,152250.0
2021-08-03 09:35:00,67.01,67.01,66.36,66.58,166953.0,58.1049,58.1049,57.5413,57.7321,166953.0
2021-08-03 09:40:00,66.54,66.97,66.45,66.64,65857.0,57.6974,58.0703,57.6194,57.7841,65857.0
2021-08-03 09:45:00,66.65,66.65,66.12,66.15,82863.0,57.7928,57.7928,57.3332,57.3592,82863.0
2021-08-03 09:50:00,66.12,66.43,66.08,66.25,60812.0,57.3332,57.602,57.2985,57.4459,60812.0
2021-08-03 09:55:00,66.3,66.76,66.18,66.56,96326.0,57.4893,57.8882,57.3852,57.7147,96326.0
2021-08-03 10:00:00,66.65,67.09,66.64,67.02,35447.0,57.7928,58.1743,57.7841,58.1136,35447.0
2021-08-03 10:05:00,67.07,67.49,66.96,67.21,45908.0,58.157,58.5212,58.0616,58.2784,45908.0
2021-08-03 10:10:00,67.2,67.46,67.05,67.08,43302.0,58.2697,58.4951,58.1396,58.1656,43302.0
2021-08-03 10:15:00,67.12,67.44,67.12,67.29,52191.0,58.2003,58.4778,58.2003,58.3477,52191.0
2021-08-03 10:20:00,67.28,67.45,67.22,67.32,50986.0,58.3391,58.4865,58.287,58.3738,50986.0
2021-08-03 10:25:00,67.33,67.54,67.2,67.33,37810.0,58.3824,58.5645,58.2697,58.3824,37810.0
2021-08-03 10:30:00,67.33,67.44,67.14,67.19,19809.0,58.3824,58.4778,58.2177,58.261,19809.0
2021-08-03 10:35:00,67.2,67.33,66.93,67.32,21526.0,58.2697,58.3824,58.0356,58.3738,21526.0
2021-08-03 10:40:00,67.28,67.48,67.16,67.47,34318.0,58.3391,58.5125,58.235,58.5038,34318.0
2021-08-03 10:45:00,67.52,67.61,67.34,67.34,53657.0,58.5472,58.6252,58.3911,58.3911,53657.0
2021-08-03 10:50:00,67.37,67.39,66.81,66.84,29197.0,58.4171,58.4344,57.9315,57.9575,29197.0
2021-08-03 10:55:00,66.89,66.93,66.75,66.77,23296.0,58.0009,58.0356,57.8795,57.8968,23296.0
2021-08-03 11:00:00,66.8,67.2,66.76,67.12,40294.0,57.9229,58.2697,57.8882,58.2003,40294.0
2021-08-03 11:05:00,67.15,67.59,67.09,67.51,19223.0,58.2263,58.6079,58.1743,58.5385,19223.0
2021-08-03 11:10:00,67.48,67.74,67.45,67.7,18527.0,58.5125,58.7379,58.4865,58.7033,18527.0
2021-08-03 11:15:00,67.7,67.72,67.53,67.61,15936.0,58.7033,58.7206,58.5558,58.6252,15936.0
2021-08-03 11:20:00,67.63,67.9,67.56,67.87,26237.0,58.6426,58.8767,58.5819,58.8507,26237.0
2021-08-03 11:25:00,67.88,68.0,67.8,67.94,29579.0,58.8593,58.9634,58.79,58.9114,29579.0
2021-08-03 11:30:00,67.95,67.95,67.81,67.85,22009.0,58.92,58.92,58.7986,58.8333,22009.0
2021-08-03 11:35:00,67.88,68.16,67.8,68.08,31351.0,58.8593,59.1021,58.79,59.0328,31351.0
2021-08-03 11:40:00,68.1,68.24,67.98,68.17,22648.0,59.0501,59.1715,58.946,59.1108,22648.0
2021-08-03 11:45:00,68.14,68.14,67.98,68.05,13189.0,59.0848,59.0848,58.946,59.0067,13189.0
2021-08-03 11:50:00,68.04,68.17,67.9,68.17,18340.0,58.9981,59.1108,58.8767,59.1108,18340.0
2021-08-03 11:55:00,68.17,68.22,68.02,68.12,23359.0,59.1108,59.1541,58.9807,59.0674,23359.0
2021-08-03 12:00:00,68.14,68.29,68.04,68.27,21479.0,59.0848,59.2148,58.9981,59.1975,21479.0
2021-08-03 12:05:00,68.28,68.38,68.22,68.26,23297.0,59.2062,59.2929,59.1541,59.1888,23297.0
2021-08-03 12:10:00,68.25,68.36,68.18,68.35,27646.0,59.1802,59.2755,59.1195,59.2669,27646.0
2021-08-03 12:15:00,68.35,68.47,68.29,68.31,24186.0,59.2669,59.3709,59.2148,59.2322,24186.0
2021-08-03 12:20:00,68.32,68.36,68.12,68.2,65247.0,59.2409,59.2755,59.0674,59.1368,65247.0
2021-08-03 12:25:00,68.22,68.35,68.22,68.32,30142.0,59.1541,59.2669,59.1541,59.2409,30142.0
2021-08-03 12:30:00,68.33,68.42,68.21,68.23,24279.0,59.2495,59.3276,59.1455,59.1628,24279.0
2021-08-03 12:35:00,68.28,68.38,68.25,68.38,20605.0,59.2062,59.2929,59.1802,59.2929,20605.0
2021-08-03 12:40:00,68.37,68.42,68.32,68.4,23853.0,59.2842,59.3276,59.2409,59.3102,23853.0
2021-08-03 12:45:00,68.38,68.4,68.32,68.33,45419.0,59.2929,59.3102,59.2409,59.2495,45419.0
2021-08-03 12:50:00,68.32,68.44,68.25,68.41,30666.0,59.2409,59.3449,59.1802,59.3189,30666.0
2021-08-03 12:55:00,68.39,68.52,68.39,68.45,40071.0,59.3016,59.4143,59.3016,59.3536,40071.0
2021-08-03 13:00:00,68.48,68.49,68.4,68.4,16920.0,59.3796,59.3883,59.3102,59.3102,16920.0
2021-08-03 13:05:00,68.41,68.47,68.37,68.45,16875.0,59.3189,59.3709,59.2842,59.3536,16875.0
2021-08-03 13:10:00,68.43,68.43,68.31,68.42,12459.0,59.3362,59.3362,59.2322,59.3276,12459.0
2021-08-03 13:15:00,68.43,68.43,68.24,68.29,15241.0,59.3362,59.3362,59.1715,59.2148,15241.0
2021-08-03 13:20:00,68.31,68.32,68.2,68.26,17584.0,59.2322,59.2409,59.1368,59.1888,17584.0
2021-08-03 13:25:00,68.26,68.42,68.24,68.41,13699.0,59.1888,59.3276,59.1715,59.3189,13699.0
2021-08-03 13:30:00,68.41,68.42,68.29,68.37,20717.0,59.3189,59.3276,59.2148,59.2842,20717.0
2021-08-03 13:35:00,68.39,68.44,68.34,68.34,12468.0,59.3016,59.3449,59.2582,59.2582,12468.0
2021-08-03 13:40:00,68.32,68.4,68.26,68.3,10884.0,59.2409,59.3102,59.1888,59.2235,10884.0
2021-08-03 13:45:00,68.3,68.47,68.29,68.4,19267.0,59.2235,59.3709,59.2148,59.3102,19267.0
2021-08-03 13:50:00,68.4,68.63,68.39,68.62,24177.0,59.3102,59.5097,59.3016,59.501,24177.0
2021-08-03 13:55:00,68.62,68.62,68.51,68.59,25687.0,59.501,59.501,59.4056,59.475,25687.0
2021-08-03 14:00:00,68.58,68.65,68.52,68.61,35955.0,59.4663,59.527,59.4143,59.4923,35955.0
2021-08-03 14:05:00,68.6,68.67,68.47,68.47,26785.0,59.4837,59.5443,59.3709,59.3709,26785.0
2021-08-03 14:10:00,68.49,68.54,68.4,68.41,26642.0,59.3883,59.4316,59.3102,59.3189,26642.0
2021-08-03 14:15:00,68.4,68.5,68.38,68.46,16961.0,59.3102,59.3969,59.2929,59.3623,16961.0
2021-08-03 14:20:00,68.44,68.53,68.43,68.51,22242.0,59.3449,59.423,59.3362,59.4056,22242.0
2021-08-03 14:25:00,68.52,68.73,68.52,68.69,22751.0,59.4143,59.5964,59.4143,59.5617,22751.0
2021-08-03 14:30:00,68.67,68.89,68.66,68.89,33547.0,59.5443,59.7351,59.5357,59.7351,33547.0
2021-08-03 14:35:00,68.88,68.89,68.78,68.87,28175.0,59.7264,59.7351,59.6397,59.7178,28175.0
2021-08-03 14:40:00,68.88,68.9,68.83,68.88,29675.0,59.7264,59.7438,59.6831,59.7264,29675.0
2021-08-03 14:45:00,68.87,68.88,68.8,68.84,24199.0,59.7178,59.7264,59.6571,59.6918,24199.0
2021-08-03 14:50:00,68.85,68.85,68.74,68.76,11230.0,59.7004,59.7004,59.605,59.6224,11230.0
2021-08-03 14:55:00,68.76,68.82,68.73,68.73,15608.0,59.6224,59.6744,59.5964,59.5964,15608.0
2021-08-03 15:00:00,68.74,68.86,68.69,68.86,19625.0,59.605,59.7091,59.5617,59.7091,19625.0
2021-08-03 15:05:00,68.85,68.98,68.81,68.98,36899.0,59.7004,59.8132,59.6657,59.8132,36899.0
2021-08-03 15:10:00,68.98,69.05,68.84,68.89,40088.0,59.8132,59.8738,59.6918,59.7351,40088.0
2021-08-03 15:15:00,68.88,68.91,68.64,68.67,28090.0,59.7264,59.7525,59.5183,59.5443,28090.0
2021-08-03 15:20:00,68.64,68.75,68.6,68.73,37645.0,59.5183,59.6137,59.4837,59.5964,37645.0
2021-08-03 15:25:00,68.73,68.85,68.67,68.84,34257.0,59.5964,59.7004,59.5443,59.6918,34257.0
2021-08-03 15:30:00,68.84,68.94,68.78,68.93,37624.0,59.6918,59.7785,59.6397,59.7698,37624.0
2021-08-03 15:35:00,68.93,69.0,68.84,68.84,49599.0,59.7698,59.8305,59.6918,59.6918,49599.0
2021-08-03 15:40:00,68.84,68.88,68.78,68.85,60736.0,59.6918,59.7264,59.6397,59.7004,60736.0
2021-08-03 15:45:00,68.85,68.99,68.8,68.99,90346.0,59.7004,59.8218,59.6571,59.8218,90346.0
2021-08-03 15:50:00,68.99,69.02,68.81,68.9,94828.0,59.8218,59.8478,59.6657,59.7438,94828.0
2021-08-03 15:55:00,68.9,69.02,68.85,69.02,202463.0,59.7438,59.8478,59.7004,59.8478,202463.0
2021-08-04 09:30:00,66.54,66.91,65.96,66.33,192415.0,58.5784,58.9042,58.0678,58.3935,192415.0
2021-08-04 09:35:00,66.4,66.54,65.45,65.83,105037.0,58.4552,58.5784,57.6188,57.9534,105037.0
2021-08-04 09:40:00,65.81,66.05,65.67,65.88,111999.0,57.9358,58.1471,57.8125,57.9974,111999.0
2021-08-04 09:45:00,65.92,66.1,65.64,66.09,65934.0,58.0326,58.1911,57.7861,58.1823,65934.0
2021-08-04 09:50:00,66.11,66.5,65.86,65.9,72082.0,58.1999,58.5432,57.9798,58.015,72082.0
2021-08-04 09:55:00,65.88,65.92,65.41,65.5,102030.0,57.9974,58.0326,57.5836,57.6629,102030.0
2021-08-04 10:00:00,65.5,65.9,65.42,65.89,97103.0,57.6629,58.015,57.5924,58.0062,97103.0
2021-08-04 10:05:00,65.9,66.45,65.89,66.35,102132.0,58.015,58.4992,58.0062,58.4112,102132.0
2021-08-04 10:10:00,66.36,66.49,66.22,66.46,78883.0,58.42,58.5344,58.2967,58.508,78883.0
2021-08-04 10:15:00,66.5,66.57,66.3,66.52,92734.0,58.5432,58.6048,58.3671,58.5608,92734.0
2021-08-04 10:20:00,66.48,66.59,66.23,66.26,53982.0,58.5256,58.6224,58.3055,58.3319,53982.0
2021-08-04 10:25:00,66.28,66.54,66.24,66.3,36906.0,58.3495,58.5784,58.3143,58.3671,36906.0
2021-08-04 10:30:00,66.26,66.28,65.7,65.84,63191.0,58.3319,58.3495,57.8389,57.9622,63191.0
2021-08-04 10:35:00,65.89,66.05,65.77,66.02,28155.0,58.0062,58.1471,57.9006,58.1206,28155.0
2021-08-04 10:40:00,66.02,66.29,65.97,66.23,29362.0,58.1206,58.3583,58.0766,58.3055,29362.0
2021-08-04 10:45:00,66.22,66.32,65.9,65.96,51184.0,58.2967,58.3847,58.015,58.0678,51184.0
2021-08-04 10:50:00,65.97,66.02,65.86,65.89,25292.0,58.0766,58.1206,57.9798,58.0062,25292.0
2021-08-04 10:55:00,65.92,65.97,65.75,65.83,31163.0,58.0326,58.0766,57.8829,57.9534,31163.0
2021-08-04 11:00:00,65.87,66.04,65.78,66.02,34939.0,57.9886,58.1382,57.9094,58.1206,34939.0
2021-08-04 11:05:00,66.03,66.2,66.02,66.02,25125.0,58.1294,58.2791,58.1206,58.1206,25125.0
2021-08-04 11:10:00,66.01,66.15,65.95,66.09,15643.0,58.1118,58.2351,58.059,58.1823,15643.0
2021-08-04 11:15:00,66.1,66.31,66.1,66.29,23318.0,58.1911,58.3759,58.1911,58.3583,23318.0
2021-08-04 11:20:00,66.31,66.4,66.12,66.13,44536.0,58.3759,58.4552,58.2087,58.2175,44536.0
2021-08-04 11:25:00,66.13,66.27,66.07,66.14,46740.0,58.2175,58.3407,58.1647,58.2263,46740.0
2021-08-04 11:30:00,66.13,66.15,65.86,65.87,59694.0,58.2175,58.2351,57.9798,57.9886,59694.0
2021-08-04 11:35:00,65.87,65.88,65.7,65.79,39236.0,57.9886,57.9974,57.8389,57.9182,39236.0
2021-08-04 11:40:00,65.79,65.79,65.6,65.67,38416.0,57.9182,57.9182,57.7509,57.8125,38416.0
2021-08-04 11:45:00,65.7,65.7,65.61,65.64,25672.0,57.8389,57.8389,57.7597,57.7861,25672.0
2021-08-04 11:50:00,65.63,65.65,65.54,65.61,29113.0,57.7773,57.7949,57.6981,57.7597,29113.0
2021-08-04 11:55:00,65.59,65.7,65.4,65.45,41377.0,57.7421,57.8389,57.5748,57.6188,41377.0
2021-08-04 12:00:00,65.43,65.53,65.4,65.46,23048.0,57.6012,57.6893,57.5748,57.6276,23048.0
2021-08-04 12:05:00,65.47,65.48,65.27,65.3,48626.0,57.6364,57.6453,57.4604,57.4868,48626.0
2021-08-04 12:10:00,65.29,65.34,65.2,65.31,30230.0,57.478,57.522,57.3988,57.4956,30230.0
2021-08-04 12:15:00,65.31,65.32,65.18,65.2,24662.0,57.4956,57.5044,57.3811,57.3988,24662.0
2021-08-04 12:20:00,65.19,65.23,65.11,65.2,28351.0,57.3899,57.4252,57.3195,57.3988,28351.0
2021-08-04 12:25:00,65.18,65.19,65.08,65.16,47547.0,57.3811,57.3899,57.2931,57.3635,47547.0
2021-08-04 12:30:00,65.15,65.15,64.99,65.01,52959.0,57.3547,57.3547,57.2139,57.2315,52959.0
2021-08-04 12:35:00,65.01,65.15,65.0,65.13,33731.0,57.2315,57.3547,57.2227,57.3371,33731.0
2021-08-04 12:40:00,65.11,65.16,64.89,64.95,38347.0,57.3195,57.3635,57.1258,57.1787,38347.0
2021-08-04 12:45:00,64.94,65.04,64.87,64.97,33857.0,57.1699,57.2579,57.1082,57.1963,33857.0
2021-08-04 12:50:00,64.96,65.19,64.96,65.19,26968.0,57.1875,57.3899,57.1875,57.3899,26968.0
2021-08-04 12:55:00,65.18,65.26,65.11,65.18,49129.0,57.3811,57.4516,57.3195,57.3811,49129.0
2021-08-04 13:00:00,65.17,65.17,64.92,64.96,36114.0,57.3723,57.3723,57.1523,57.1875,36114.0
2021-08-04 13:05:00,64.92,65.06,64.91,64.96,32787.0,57.1523,57.2755,57.1435,57.1875,32787.0
2021-08-04 13:10:00,64.97,65.15,64.96,65.12,24865.0,57.1963,57.3547,57.1875,57.3283,24865.0
2021-08-04 13:15:00,65.09,65.14,65.03,65.11,41186.0,57.3019,57.3459,57.2491,57.3195,41186.0
2021-08-04 13:20:00,65.09,65.12,64.96,64.96,22658.0,57.3019,57.3283,57.1875,57.1875,22658.0
2021-08-04 13:25:00,64.98,64.98,64.87,64.87,23641.0,57.2051,57.2051,57.1082,57.1082,23641.0
2021-08-04 13:30:00,64.87,65.01,64.78,64.97,31576.0,57.1082,57.2315,57.029,57.1963,31576.0
2021-08-04 13:35:00,64.98,65.0,64.85,64.89,30287.0,57.2051,57.2227,57.0906,57.1258,30287.0
2021-08-04 13:40:00,64.9,64.94,64.84,64.86,26841.0,57.1346,57.1699,57.0818,57.0994,26841.0
2021-08-04 13:45:00,64.84,64.86,64.68,64.75,34071.0,57.0818,57.0994,56.941,57.0026,34071.0
2021-08-04 13:50:00,64.74,64.8,64.72,64.75,12796.0,56.9938,57.0466,56.9762,57.0026,12796.0
2021-08-04 13:55:00,64.76,64.87,64.76,64.79,18561.0,57.0114,57.1082,57.0114,57.0378,18561.0
2021-08-04 14:00:00,64.8,64.82,64.69,64.75,21102.0,57.0466,57.0642,56.9498,57.0026,21102.0
2021-08-04 14:05:00,64.76,64.76,64.62,64.68,23951.0,57.0114,57.0114,56.8882,56.941,23951.0
2021-08-04 14:10:00,64.68,64.69,64.58,64.61,35172.0,56.941,56.9498,56.8529,56.8793,35172.0
2021-08-04 14:15:00,64.61,64.72,64.58,64.62,36304.0,56.8793,56.9762,56.8529,56.8882,36304.0
2021-08-04 14:20:00,64.62,64.62,64.52,64.56,27932.0,56.8882,56.8882,56.8001,56.8353,27932.0
2021-08-04 14:25:00,64.57,64.58,64.42,64.45,34038.0,56.8441,56.8529,56.7121,56.7385,34038.0
2021-08-04 14:30:00,64.44,64.54,64.4,64.45,43535.0,56.7297,56.8177,56.6945,56.7385,43535.0
2021-08-04 14:35:00,64.47,64.55,64.45,64.55,31705.0,56.7561,56.8265,56.7385,56.8265,31705.0
2021-08-04 14:40:00,64.53,64.65,64.52,64.61,34267.0,56.8089,56.9146,56.8001,56.8793,34267.0
2021-08-04 14:45:00,64.59,64.59,64.27,64.28,91418.0,56.8617,56.8617,56.58,56.5888,91418.0
2021-08-04 14:50:00,64.28,64.39,64.23,64.32,106991.0,56.5888,56.6857,56.5448,56.624,106991.0
2021-08-04 14:55:00,64.32,64.43,64.26,64.39,35293.0,56.624,56.7209,56.5712,56.6857,35293.0
2021-08-04 15:00:00,64.4,64.48,64.28,64.4,158082.0,56.6945,56.7649,56.5888,56.6945,158082.0
2021-08-04 15:05:00,64.4,64.45,64.27,64.3,36551.0,56.6945,56.7385,56.58,56.6064,36551.0
2021-08-04 15:10:00,64.3,64.36,64.25,64.3,27460.0,56.6064,56.6593,56.5624,56.6064,27460.0
2021-08-04 15:15:00,64.29,64.31,64.21,64.28,33916.0,56.5976,56.6152,56.5272,56.5888,33916.0
2021-08-04 15:20:00,64.28,64.4,64.27,64.4,37264.0,56.5888,56.6945,56.58,56.6945,37264.0
2021-08-04 15:25:00,64.39,64.4,64.26,64.31,31836.0,56.6857,56.6945,56.5712,56.6152,31836.0
2021-08-04 15:30:00,64.31,64.48,64.24,64.47,83293.0,56.6152,56.7649,56.5536,56.7561,83293.0
2021-08-04 15:35:00,64.47,64.52,64.32,64.39,77994.0,56.7561,56.8001,56.624,56.6857,77994.0
2021-08-04 15:40:00,64.39,64.51,64.36,64.46,83850.0,56.6857,56.7913,56.6593,56.7473,83850.0
2021-08-04 15:45:00,64.45,64.47,64.32,64.34,71705.0,56.7385,56.7561,56.624,56.6417,71705.0
2021-08-04 15:50:00,64.33,64.38,64.24,64.28,154528.0,56.6328,56.6769,56.5536,56.5888,154528.0
2021-08-04 15:55:00,64.28,64.38,64.14,64.18,244860.0,56.5888,56.6769,56.4656,56.5008,244860.0
2021-08-05 09:30:00,64.82,65.4,64.78,65.07,165949.0,57.0642,57.5748,57.029,57.2843,165949.0
2021-08-05 09:35:00,65.02,65.46,65.0,65.44,34621.0,57.2403,57.6276,57.2227,57.61,34621.0
2021-08-05 09:40:00,65.5,65.64,65.3,65.58,45604.0,57.6629,57.7861,57.4868,57.7333,45604.0
2021-08-05 09:45:00,65.53,65.57,64.8,65.05,44830.0,57.6893,57.7245,57.0466,57.2667,44830.0
2021-08-05 09:50:00,65.01,65.33,64.99,65.33,45190.0,57.2315,57.5132,57.2139,57.5132,45190.0
2021-08-05 09:55:00,65.37,65.79,65.36,65.75,69130.0,57.5484,57.9182,57.5396,57.8829,69130.0
2021-08-05 10:00:00,65.75,65.86,65.6,65.8,34291.0,57.8829,57.9798,57.7509,57.927,34291.0
2021-08-05 10:05:00,65.85,66.08,65.76,65.76,67713.0,57.971,58.1735,57.8917,57.8917,67713.0
2021-08-05 10:10:00,65.77,65.96,65.61,65.9,31970.0,57.9006,58.0678,57.7597,58.015,31970.0
2021-08-05 10:15:00,65.9,65.9,65.63,65.79,36189.0,58.015,58.015,57.7773,57.9182,36189.0
2021-08-05 10:20:00,65.81,65.96,65.72,65.89,30034.0,57.9358,58.0678,57.8565,58.0062,30034.0
2021-08-05 10:25:00,65.88,66.22,65.88,66.09,67440.0,57.9974,58.2967,57.9974,58.1823,67440.0
2021-08-05 10:30:00,66.05,66.18,65.99,66.17,27787.0,58.1471,58.2615,58.0942,58.2527,27787.0
2021-08-05 10:35:00,66.18,66.2,65.94,66.01,75263.0,58.2615,58.2791,58.0502,58.1118,75263.0
2021-08-05 10:40:00,65.96,65.97,65.71,65.92,46005.0,58.0678,58.0766,57.8477,58.0326,46005.0
2021-08-05 10:45:00,65.9,66.12,65.9,65.99,26086.0,58.015,58.2087,58.015,58.0942,26086.0
2021-08-05 10:50:00,65.99,66.1,65.96,66.08,27458.0,58.0942,58.1911,58.0678,58.1735,27458.0
2021-08-05 10:55:00,66.13,66.35,66.08,66.32,36733.0,58.2175,58.4112,58.1735,58.3847,36733.0
2021-08-05 11:00:00,66.31,66.39,66.23,66.3,37854.0,58.3759,58.4464,58.3055,58.3671,37854.0
2021-08-05 11:05:00,66.3,66.55,66.29,66.5,43710.0,58.3671,58.5872,58.3583,58.5432,43710.0
2021-08-05 11:10:00,66.49,66.57,66.4,66.54,24107.0,58.5344,58.6048,58.4552,58.5784,24107.0
2021-08-05 11:15:00,66.54,66.56,66.44,66.52,20045.0,58.5784,58.596,58.4904,58.5608,20045.0
2021-08-05 11:20:00,66.49,66.63,66.46,66.56,46463.0,58.5344,58.6577,58.508,58.596,46463.0
2021-08-05 11:25:00,66.56,66.61,66.5,66.54,48520.0,58.596,58.64,58.5432,58.5784,48520.0
2021-08-05 11:30:00,66.55,66.59,66.43,66.5,50472.0,58.5872,58.6224,58.4816,58.5432,50472.0
2021-08-05 11:35:00,66.48,66.59,66.32,66.4,53056.0,58.5256,58.6224,58.3847,58.4552,53056.0
2021-08-05 11:40:00,66.41,66.41,66.18,66.27,24651.0,58.464,58.464,58.2615,58.3407,24651.0
2021-08-05 11:45:00,66.26,66.46,66.25,66.46,25670.0,58.3319,58.508,58.3231,58.508,25670.0
2021-08-05 11:50:00,66.48,66.48,66.26,66.27,18199.0,58.5256,58.5256,58.3319,58.3407,18199.0
2021-08-05 11:55:00,66.27,66.32,66.12,66.26,19138.0,58.3407,58.3847,58.2087,58.3319,19138.0
2021-08-05 12:00:00,66.28,66.37,66.22,66.27,11453.0,58.3495,58.4288,58.2967,58.3407,11453.0
2021-08-05 12:05:00,66.29,66.32,66.1,66.18,14847.0,58.3583,58.3847,58.1911,58.2615,14847.0
2021-08-05 12:10:00,66.16,66.19,66.07,66.1,11847.0,58.2439,58.2703,58.1647,58.1911,11847.0
2021-08-05 12:15:00,66.12,66.25,66.09,66.24,24386.0,58.2087,58.3231,58.1823,58.3143,24386.0
2021-08-05 12:20:00,66.25,66.28,66.14,66.19,15179.0,58.3231,58.3495,58.2263,58.2703,15179.0
2021-08-05 12:25:00,66.17,66.21,66.06,66.08,22585.0,58.2527,58.2879,58.1559,58.1735,22585.0
2021-08-05 12:30:00,66.1,66.11,65.96,66.01,38958.0,58.1911,58.1999,58.0678,58.1118,38958.0
2021-08-05 12:35:00,66.0,66.02,65.82,65.91,17556.0,58.103,58.1206,57.9446,58.0238,17556.0
2021-08-05 12:40:00,65.88,65.9,65.8,65.83,25226.0,57.9974,58.015,57.927,57.9534,25226.0
2021-08-05 12:45:00,65.83,66.0,65.83,66.0,33890.0,57.9534,58.103,57.9534,58.103,33890.0
2021-08-05 12:50:00,66.01,66.02,65.86,65.88,9744.0,58.1118,58.1206,57.9798,57.9974,9744.0
2021-08-05 12:55:00,65.88,65.89,65.7,65.82,14244.0,57.9974,58.0062,57.8389,57.9446,14244.0
2021-08-05 13:00:00,65.81,65.96,65.81,65.95,11382.0,57.9358,58.0678,57.9358,58.059,11382.0
2021-08-05 13:05:00,65.96,66.21,65.94,66.18,19801.0,58.0678,58.2879,58.0502,58.2615,19801.0
2021-08-05 13:10:00,66.18,66.18,66.05,66.1,8415.0,58.2615,58.2615,58.1471,58.1911,8415.0
2021-08-05 13:15:00,66.09,66.1,66.02,66.03,6751.0,58.1823,58.1911,58.1206,58.1294,6751.0
2021-08-05 13:20:00,66.02,66.13,66.02,66.04,11251.0,58.1206,58.2175,58.1206,58.1382,11251.0
2021-08-05 13:25:00,66.05,66.14,66.04,66.1,11341.0,58.1471,58.2263,58.1382,58.1911,11341.0
2021-08-05 13:30:00,66.11,66.18,66.06,66.11,16883.0,58.1999,58.2615,58.1559,58.1999,16883.0
2021-08-05 13:35:00,66.09,66.13,66.01,66.12,9517.0,58.1823,58.2175,58.1118,58.2087,9517.0
2021-08-05 13:40:00,66.13,66.26,66.13,66.21,27867.0,58.2175,58.3319,58.2175,58.2879,27867.0
2021-08-05 13:45:00,66.2,66.24,66.17,66.2,11868.0,58.2791,58.3143,58.2527,58.2791,11868.0
2021-08-05 13:50:00,66.2,66.22,66.09,66.14,10230.0,58.2791,58.2967,58.1823,58.2263,10230.0
2021-08-05 13:55:00,66.14,66.19,66.13,66.18,10882.0,58.2263,58.2703,58.2175,58.2615,10882.0
2021-08-05 14:00:00,66.17,66.18,66.1,66.14,9289.0,58.2527,58.2615,58.1911,58.2263,9289.0
2021-08-05 14:05:00,66.15,66.17,65.98,66.05,13100.0,58.2351,58.2527,58.0854,58.1471,13100.0
2021-08-05 14:10:00,66.06,66.15,66.05,66.15,10872.0,58.1559,58.2351,58.1471,58.2351,10872.0
2021-08-05 14:15:00,66.16,66.19,66.11,66.11,10758.0,58.2439,58.2703,58.1999,58.1999,10758.0
2021-08-05 14:20:00,66.13,66.14,66.04,66.13,14030.0,58.2175,58.2263,58.1382,58.2175,14030.0
2021-08-05 14:25:00,66.14,66.21,66.1,66.19,7531.0,58.2263,58.2879,58.1911,58.2703,7531.0
2021-08-05 14:30:00,66.18,66.25,66.12,66.13,13800.0,58.2615,58.3231,58.2087,58.2175,13800.0
2021-08-05 14:35:00,66.11,66.13,66.05,66.11,18829.0,58.1999,58.2175,58.1471,58.1999,18829.0
2021-08-05 14:40:00,66.1,66.13,65.93,65.93,19839.0,58.1911,58.2175,58.0414,58.0414,19839.0
2021-08-05 14:45:00,65.92,65.95,65.84,65.89,31460.0,58.0326,58.059,57.9622,58.0062,31460.0
2021-08-05 14:50:00,65.88,65.9,65.81,65.84,12147.0,57.9974,58.015,57.9358,57.9622,12147.0
2021-08-05 14:55:00,65.83,65.86,65.74,65.75,13949.0,57.9534,57.9798,57.8741,57.8829,13949.0
2021-08-05 15:00:00,65.75,65.81,65.72,65.76,14424.0,57.8829,57.9358,57.8565,57.8917,14424.0
2021-08-05 15:05:00,65.75,65.81,65.73,65.77,11707.0,57.8829,57.9358,57.8653,57.9006,11707.0
2021-08-05 15:10:00,65.77,65.81,65.73,65.74,14959.0,57.9006,57.9358,57.8653,57.8741,14959.0
2021-08-05 15:15:00,65.74,65.75,65.65,65.71,13622.0,57.8741,57.8829,57.7949,57.8477,13622.0
2021-08-05 15:20:00,65.71,65.83,65.71,65.82,11311.0,57.8477,57.9534,57.8477,57.9446,11311.0
2021-08-05 15:25:00,65.81,65.82,65.68,65.71,13947.0,57.9358,57.9446,57.8213,57.8477,13947.0
2021-08-05 15:30:00,65.71,65.73,65.57,65.63,21013.0,57.8477,57.8653,57.7245,57.7773,21013.0
2021-08-05 15:35:00,65.64,65.71,65.59,65.62,24277.0,57.7861,57.8477,57.7421,57.7685,24277.0
2021-08-05 15:40:00,65.62,65.73,65.62,65.65,39011.0,57.7685,57.8653,57.7685,57.7949,39011.0
2021-08-05 15:45:00,65.64,65.66,65.48,65.5,42354.0,57.7861,57.8037,57.6453,57.6629,42354.0
2021-08-05 15:50:00,65.49,65.54,65.45,65.52,56541.0,57.6541,57.6981,57.6188,57.6805,56541.0
2021-08-05 15:55:00,65.52,65.72,65.5,65.7,167848.0,57.6805,57.8565,57.6629,57.8389,167848.0
2021-08-06 09:30:00,66.59,67.06,66.59,66.9,105370.0,58.6224,59.0362,58.6224,58.8953,105370.0
2021-08-06 09:35:00,66.92,66.92,66.29,66.41,48319.0,58.913,58.913,58.3583,58.464,48319.0
2021-08-06 09:40:00,66.41,66.6,66.28,66.34,90787.0,58.464,58.6312,58.3495,58.4024,90787.0
2021-08-06 09:45:00,66.41,66.64,66.22,66.22,32453.0,58.464,58.6665,58.2967,58.2967,32453.0
2021-08-06 09:50:00,66.24,66.24,65.81,65.95,60504.0,58.3143,58.3143,57.9358,58.059,60504.0
2021-08-06 09:55:00,65.98,66.2,65.85,66.2,57954.0,58.0854,58.2791,57.971,58.2791,57954.0
2021-08-06 10:00:00,66.2,66.45,66.08,66.33,22935.0,58.2791,58.4992,58.1735,58.3935,22935.0
2021-08-06 10:05:00,66.29,66.35,65.76,65.76,17375.0,58.3583,58.4112,57.8917,57.8917,17375.0
2021-08-06 10:10:00,65.77,66.07,65.64,66.02,17166.0,57.9006,58.1647,57.7861,58.1206,17166.0
2021-08-06 10:15:00,66.05,66.09,65.92,66.03,20816.0,58.1471,58.1823,58.0326,58.1294,20816.0
2021-08-06 10:20:00,66.02,66.15,66.01,66.15,13876.0,58.1206,58.2351,58.1118,58.2351,13876.0
2021-08-06 10:25:00,66.19,66.2,66.0,66.11,49997.0,58.2703,58.2791,58.103,58.1999,49997.0
2021-08-06 10:30:00,66.06,66.08,65.81,65.92,22821.0,58.1559,58.1735,57.9358,58.0326,22821.0
2021-08-06 10:35:00,65.94,66.07,65.86,65.89,11283.0,58.0502,58.1647,57.9798,58.0062,11283.0
2021-08-06 10:40:00,65.8,65.97,65.8,65.94,19166.0,57.927,58.0766,57.927,58.0502,19166.0
2021-08-06 10:45:00,65.98,66.08,65.87,66.0,51113.0,58.0854,58.1735,57.9886,58.103,51113.0
2021-08-06 10:50:00,66.03,66.21,66.02,66.19,16680.0,58.1294,58.2879,58.1206,58.2703,16680.0
2021-08-06 10:55:00,66.17,66.31,66.17,66.3,11933.0,58.2527,58.3759,58.2527,58.3671,11933.0
2021-08-06 11:00:00,66.3,66.39,66.25,66.32,19273.0,58.3671,58.4464,58.3231,58.3847,19273.0
2021-08-06 11:05:00,66.32,66.34,66.14,66.17,17590.0,58.3847,58.4024,58.2263,58.2527,17590.0
2021-08-06 11:10:00,66.15,66.22,66.06,66.11,9721.0,58.2351,58.2967,58.1559,58.1999,9721.0
2021-08-06 11:15:00,66.14,66.22,66.13,66.14,30186.0,58.2263,58.2967,58.2175,58.2263,30186.0
2021-08-06 11:20:00,66.12,66.58,66.09,66.55,47348.0,58.2087,58.6136,58.1823,58.5872,47348.0
2021-08-06 11:25:00,66.54,66.61,66.42,66.51,18326.0,58.5784,58.64,58.4728,58.552,18326.0
2021-08-06 11:30:00,66.47,66.49,66.32,66.36,11863.0,58.5168,58.5344,58.3847,58.42,11863.0
2021-08-06 11:35:00,66.39,66.43,66.29,66.31,6361.0,58.4464,58.4816,58.3583,58.3759,6361.0
2021-08-06 11:40:00,66.3,66.38,66.29,66.3,12608.0,58.3671,58.4376,58.3583,58.3671,12608.0
2021-08-06 11:45:00,66.29,66.35,66.26,66.28,11744.0,58.3583,58.4112,58.3319,58.3495,11744.0
2021-08-06 11:50:00,66.28,66.34,66.2,66.33,15031.0,58.3495,58.4024,58.2791,58.3935,15031.0
2021-08-06 11:55:00,66.32,66.34,66.27,66.29,9008.0,58.3847,58.4024,58.3407,58.3583,9008.0
2021-08-06 12:00:00,66.24,66.33,66.18,66.31,21277.0,58.3143,58.3935,58.2615,58.3759,21277.0
2021-08-06 12:05:00,66.32,66.33,66.22,66.27,7142.0,58.3847,58.3935,58.2967,58.3407,7142.0
2021-08-06 12:10:00,66.26,66.26,66.19,66.21,8547.0,58.3319,58.3319,58.2703,58.2879,8547.0
2021-08-06 12:15:00,66.22,66.26,66.13,66.24,21617.0,58.2967,58.3319,58.2175,58.3143,21617.0
2021-08-06 12:20:00,66.26,66.37,66.26,66.34,13784.0,58.3319,58.4288,58.3319,58.4024,13784.0
2021-08-06 12:25:00,66.35,66.45,66.3,66.4,16687.0,58.4112,58.4992,58.3671,58.4552,16687.0
2021-08-06 12:30:00,66.41,66.44,66.26,66.37,14135.0,58.464,58.4904,58.3319,58.4288,14135.0
2021-08-06 12:35:00,66.38,66.45,66.38,66.44,7814.0,58.4376,58.4992,58.4376,58.4904,7814.0
2021-08-06 12:40:00,66.45,66.5,66.43,66.49,10326.0,58.4992,58.5432,58.4816,58.5344,10326.0
2021-08-06 12:45:00,66.5,66.64,66.42,66.64,11786.0,58.5432,58.6665,58.4728,58.6665,11786.0
2021-08-06 12:50:00,66.64,66.77,66.61,66.75,38644.0,58.6665,58.7809,58.64,58.7633,38644.0
2021-08-06 12:55:00,66.75,66.8,66.67,66.69,35781.0,58.7633,58.8073,58.6929,58.7105,35781.0
2021-08-06 13:00:00,66.69,66.88,66.68,66.86,29353.0,58.7105,58.8777,58.7017,58.8601,29353.0
2021-08-06 13:05:00,66.86,66.88,66.73,66.76,36009.0,58.8601,58.8777,58.7457,58.7721,36009.0
2021-08-06 13:10:00,66.74,66.75,66.59,66.74,16284.0,58.7545,58.7633,58.6224,58.7545,16284.0
2021-08-06 13:15:00,66.75,66.81,66.72,66.8,30396.0,58.7633,58.8161,58.7369,58.8073,30396.0
2021-08-06 13:20:00,66.81,66.81,66.73,66.8,9853.0,58.8161,58.8161,58.7457,58.8073,9853.0
2021-08-06 13:25:00,66.81,66.81,66.71,66.75,11001.0,58.8161,58.8161,58.7281,58.7633,11001.0
2021-08-06 13:30:00,66.76,66.78,66.71,66.76,10700.0,58.7721,58.7897,58.7281,58.7721,10700.0
2021-08-06 13:35:00,66.77,66.83,66.71,66.74,14525.0,58.7809,58.8337,58.7281,58.7545,14525.0
2021-08-06 13:40:00,66.73,66.75,66.58,66.66,24772.0,58.7457,58.7633,58.6136,58.6841,24772.0
2021-08-06 13:45:00,66.66,66.73,66.61,66.72,14412.0,58.6841,58.7457,58.64,58.7369,14412.0
2021-08-06 13:50:00,66.72,66.74,66.69,66.7,20061.0,58.7369,58.7545,58.7105,58.7193,20061.0
2021-08-06 13:55:00,66.71,66.77,66.69,66.73,10528.0,58.7281,58.7809,58.7105,58.7457,10528.0
2021-08-06 14:00:00,66.72,66.74,66.65,66.74,10922.0,58.7369,58.7545,58.6753,58.7545,10922.0
2021-08-06 14:05:00,66.75,66.78,66.67,66.7,9509.0,58.7633,58.7897,58.6929,58.7193,9509.0
2021-08-06 14:10:00,66.71,66.73,66.67,66.68,10400.0,58.7281,58.7457,58.6929,58.7017,10400.0
2021-08-06 14:15:00,66.68,66.76,66.68,66.75,9522.0,58.7017,58.7721,58.7017,58.7633,9522.0
2021-08-06 14:20:00,66.75,66.83,66.75,66.76,12979.0,58.7633,58.8337,58.7633,58.7721,12979.0
2021-08-06 14:25:00,66.76,66.79,66.51,66.51,16518.0,58.7721,58.7985,58.552,58.552,16518.0
2021-08-06 14:30:00,66.54,66.54,66.41,66.46,8368.0,58.5784,58.5784,58.464,58.508,8368.0
2021-08-06 14:35:00,66.49,66.53,66.43,66.46,16364.0,58.5344,58.5696,58.4816,58.508,16364.0
2021-08-06 14:40:00,66.45,66.5,66.42,66.46,8379.0,58.4992,58.5432,58.4728,58.508,8379.0
2021-08-06 14:45:00,66.46,66.49,66.4,66.42,11015.0,58.508,58.5344,58.4552,58.4728,11015.0
2021-08-06 14:50:00,66.4,66.45,66.31,66.43,28979.0,58.4552,58.4992,58.3759,58.4816,28979.0
2021-08-06 14:55:00,66.45,66.5,66.41,66.48,15800.0,58.4992,58.5432,58.464,58.5256,15800.0
2021-08-06 15:00:00,66.49,66.54,66.46,66.51,38778.0,58.5344,58.5784,58.508,58.552,38778.0
2021-08-06 15:05:00,66.51,66.72,66.51,66.72,12490.0,58.552,58.7369,58.552,58.7369,12490.0
2021-08-06 15:10:00,66.72,66.74,66.69,66.74,12840.0,58.7369,58.7545,58.7105,58.7545,12840.0
2021-08-06 15:15:00,66.73,66.73,66.61,66.7,18338.0,58.7457,58.7457,58.64,58.7193,18338.0
2021-08-06 15:20:00,66.69,66.71,66.62,66.7,15771.0,58.7105,58.7281,58.6488,58.7193,15771.0
2021-08-06 15:25:00,66.7,66.7,66.6,66.63,17157.0,58.7193,58.7193,58.6312,58.6577,17157.0
2021-08-06 15:30:00,66.63,66.64,66.59,66.61,21993.0,58.6577,58.6665,58.6224,58.64,21993.0
2021-08-06 15:35:00,66.61,66.61,66.53,66.56,26642.0,58.64,58.64,58.5696,58.596,26642.0
2021-08-06 15:40:00,66.56,66.58,66.44,66.46,25147.0,58.596,58.6136,58.4904,58.508,25147.0
2021-08-06 15:45:00,66.47,66.59,66.43,66.59,34094.0,58.5168,58.6224,58.4816,58.6224,34094.0
2021-08-06 15:50:00,66.58,66.59,66.42,66.44,69559.0,58.6136,58.6224,58.4728,58.4904,69559.0
2021-08-06 15:55:00,66.44,66.58,66.43,66.51,170431.0,58.4904,58.6136,58.4816,58.552,170431.0
2021-08-09 09:30:00,65.31,65.78,65.09,65.15,79491.0,57.4956,57.9094,57.3019,57.3547,79491.0
2021-08-09 09:35:00,65.17,65.96,65.11,65.86,71797.0,57.3723,58.0678,57.3195,57.9798,71797.0
2021-08-09 09:40:00,65.87,65.87,65.56,65.7,22163.0,57.9886,57.9886,57.7157,57.8389,22163.0
2021-08-09 09:45:00,65.74,65.82,65.56,65.59,38856.0,57.8741,57.9446,57.7157,57.7421,38856.0
2021-08-09 09:50:00,65.58,65.62,65.12,65.16,36305.0,57.7333,57.7685,57.3283,57.3635,36305.0
2021-08-09 09:55:00,65.1,65.46,65.05,65.41,44715.0,57.3107,57.6276,57.2667,57.5836,44715.0
2021-08-09 10:00:00,65.44,65.65,65.36,65.38,57765.0,57.61,57.7949,57.5396,57.5572,57765.0
2021-08-09 10:05:00,65.4,65.54,65.34,65.47,21872.0,57.5748,57.6981,57.522,57.6364,21872.0
2021-08-09 10:10:00,65.42,65.5,65.2,65.28,24927.0,57.5924,57.6629,57.3988,57.4692,24927.0
2021-08-09 10:15:00,65.27,65.3,65.17,65.22,26595.0,57.4604,57.4868,57.3723,57.4164,26595.0
2021-08-09 10:20:00,65.2,65.33,65.2,65.21,17425.0,57.3988,57.5132,57.3988,57.4076,17425.0
2021-08-09 10:25:00,65.2,65.3,65.15,65.18,23883.0,57.3988,57.4868,57.3547,57.3811,23883.0
2021-08-09 10:30:00,65.18,65.31,65.12,65.23,14741.0,57.3811,57.4956,57.3283,57.4252,14741.0
2021-08-09 10:35:00,65.28,65.3,65.07,65.13,26905.0,57.4692,57.4868,57.2843,57.3371,26905.0
2021-08-09 10:40:00,65.12,65.49,65.07,65.44,33835.0,57.3283,57.6541,57.2843,57.61,33835.0
2021-08-09 10:45:00,65.44,65.73,65.41,65.61,40896.0,57.61,57.8653,57.5836,57.7597,40896.0
2021-08-09 10:50:00,65.61,65.65,65.46,65.47,18260.0,57.7597,57.7949,57.6276,57.6364,18260.0
2021-08-09 10:55:00,65.49,65.71,65.49,65.64,15990.0,57.6541,57.8477,57.6541,57.7861,15990.0
2021-08-09 11:00:00,65.67,65.73,65.59,65.72,18792.0,57.8125,57.8653,57.7421,57.8565,18792.0
2021-08-09 11:05:00,65.72,65.83,65.7,65.79,22233.0,57.8565,57.9534,57.8389,57.9182,22233.0
2021-08-09 11:10:00,65.79,65.91,65.74,65.89,16149.0,57.9182,58.0238,57.8741,58.0062,16149.0
2021-08-09 11:15:00,65.9,65.98,65.87,65.9,22071.0,58.015,58.0854,57.9886,58.015,22071.0
2021-08-09 11:20:00,65.9,65.9,65.82,65.88,33866.0,58.015,58.015,57.9446,57.9974,33866.0
2021-08-09 11:25:00,65.89,65.94,65.7,65.79,37070.0,58.0062,58.0502,57.8389,57.9182,37070.0
2021-08-09 11:30:00,65.79,65.94,65.79,65.92,17027.0,57.9182,58.0502,57.9182,58.0326,17027.0
2021-08-09 11:35:00,65.94,65.95,65.86,65.94,15314.0,58.0502,58.059,57.9798,58.0502,15314.0
2021-08-09 11:40:00,65.92,66.15,65.91,66.12,32570.0,58.0326,58.2351,58.0238,58.2087,32570.0
2021-08-09 11:45:00,66.12,66.13,66.03,66.06,8582.0,58.2087,58.2175,58.1294,58.1559,8582.0
2021-08-09 11:50:00,66.07,66.16,66.03,66.16,14931.0,58.1647,58.2439,58.1294,58.2439,14931.0
2021-08-09 11:55:00,66.18,66.18,66.01,66.08,11833.0,58.2615,58.2615,58.1118,58.1735,11833.0
2021-08-09 12:00:00,66.08,66.16,66.02,66.03,18190.0,58.1735,58.2439,58.1206,58.1294,18190.0
2021-08-09 12:05:00,66.02,66.19,66.02,66.15,11478.0,58.1206,58.2703,58.1206,58.2351,11478.0
2021-08-09 12:10:00,66.11,66.19,66.06,66.19,9782.0,58.1999,58.2703,58.1559,58.2703,9782.0
2021-08-09 12:15:00,66.2,66.2,66.03,66.15,14872.0,58.2791,58.2791,58.1294,58.2351,14872.0
2021-08-09 12:20:00,66.16,66.16,66.02,66.05,12078.0,58.2439,58.2439,58.1206,58.1471,12078.0
2021-08-09 12:25:00,66.03,66.1,66.02,66.05,9785.0,58.1294,58.1911,58.1206,58.1471,9785.0
2021-08-09 12:30:00,66.06,66.07,66.0,66.03,8046.0,58.1559,58.1647,58.103,58.1294,8046.0
2021-08-09 12:35:00,66.02,66.1,66.01,66.08,9958.0,58.1206,58.1911,58.1118,58.1735,9958.0
2021-08-09 12:40:00,66.07,66.17,66.04,66.1,15860.0,58.1647,58.2527,58.1382,58.1911,15860.0
2021-08-09 12:45:00,66.1,66.18,66.06,66.08,7545.0,58.1911,58.2615,58.1559,58.1735,7545.0
2021-08-09 12:50:00,66.07,66.15,66.06,66.12,8643.0,58.1647,58.2351,58.1559,58.2087,8643.0
2021-08-09 12:55:00,66.11,66.12,66.05,66.09,11492.0,58.1999,58.2087,58.1471,58.1823,11492.0
2021-08-09 13:00:00,66.1,66.16,66.09,66.14,12905.0,58.1911,58.2439,58.1823,58.2263,12905.0
2021-08-09 13:05:00,66.14,66.23,66.12,66.2,18856.0,58.2263,58.3055,58.2087,58.2791,18856.0
2021-08-09 13:10:00,66.2,66.2,66.1,66.14,13384.0,58.2791,58.2791,58.1911,58.2263,13384.0
2021-08-09 13:15:00,66.15,66.28,66.15,66.28,7481.0,58.2351,58.3495,58.2351,58.3495,7481.0
2021-08-09 13:20:00,66.27,66.31,66.27,66.3,13743.0,58.3407,58.3759,58.3407,58.3671,13743.0
2021-08-09 13:25:00,66.3,66.31,66.22,66.3,16407.0,58.3671,58.3759,58.2967,58.3671,16407.0
2021-08-09 13:30:00,66.3,66.3,66.07,66.08,14811.0,58.3671,58.3671,58.1647,58.1735,14811.0
2021-08-09 13:35:00,66.09,66.11,66.06,66.09,7353.0,58.1823,58.1999,58.1559,58.1823,7353.0
2021-08-09 13:40:00,66.1,66.21,66.09,66.18,16159.0,58.1911,58.2879,58.1823,58.2615,16159.0
2021-08-09 13:45:00,66.18,66.18,66.13,66.16,6796.0,58.2615,58.2615,58.2175,58.2439,6796.0
2021-08-09 13:50:00,66.16,66.24,66.16,66.2,18657.0,58.2439,58.3143,58.2439,58.2791,18657.0
2021-08-09 13:55:00,66.21,66.23,66.12,66.13,12769.0,58.2879,58.3055,58.2087,58.2175,12769.0
2021-08-09 14:00:00,66.13,66.14,66.06,66.1,10821.0,58.2175,58.2263,58.1559,58.1911,10821.0
2021-08-09 14:05:00,66.11,66.16,66.11,66.16,11670.0,58.1999,58.2439,58.1999,58.2439,11670.0
2021-08-09 14:10:00,66.15,66.17,66.1,66.17,12411.0,58.2351,58.2527,58.1911,58.2527,12411.0
2021-08-09 14:15:00,66.16,66.24,66.1,66.24,24701.0,58.2439,58.3143,58.1911,58.3143,24701.0
2021-08-09 14:20:00,66.23,66.24,66.13,66.2,10763.0,58.3055,58.3143,58.2175,58.2791,10763.0
2021-08-09 14:25:00,66.2,66.21,66.13,66.2,21124.0,58.2791,58.2879,58.2175,58.2791,21124.0
2021-08-09 14:30:00,66.21,66.29,66.21,66.27,19912.0,58.2879,58.3583,58.2879,58.3407,19912.0
2021-08-09 14:35:00,66.27,66.33,66.23,66.31,18129.0,58.3407,58.3935,58.3055,58.3759,18129.0
2021-08-09 14:40:00,66.3,66.3,66.16,66.2,13437.0,58.3671,58.3671,58.2439,58.2791,13437.0
2021-08-09 14:45:00,66.19,66.26,66.19,66.25,13059.0,58.2703,58.3319,58.2703,58.3231,13059.0
2021-08-09 14:50:00,66.25,66.25,66.16,66.24,16449.0,58.3231,58.3231,58.2439,58.3143,16449.0
2021-08-09 14:55:00,66.23,66.28,66.23,66.27,10069.0,58.3055,58.3495,58.3055,58.3407,10069.0
2021-08-09 15:00:00,66.27,66.3,66.23,66.23,13204.0,58.3407,58.3671,58.3055,58.3055,13204.0
2021-08-09 15:05:00,66.23,66.3,66.22,66.28,22685.0,58.3055,58.3671,58.2967,58.3495,22685.0
2021-08-09 15:10:00,66.29,66.3,66.17,66.22,11860.0,58.3583,58.3671,58.2527,58.2967,11860.0
2021-08-09 15:15:00,66.23,66.26,66.23,66.25,20745.0,58.3055,58.3319,58.3055,58.3231,20745.0
2021-08-09 15:20:00,66.25,66.25,66.17,66.18,11541.0,58.3231,58.3231,58.2527,58.2615,11541.0
2021-08-09 15:25:00,66.17,66.2,66.12,66.18,26705.0,58.2527,58.2791,58.2087,58.2615,26705.0
2021-08-09 15:30:00,66.17,66.3,66.16,66.28,37730.0,58.2527,58.3671,58.2439,58.3495,37730.0
2021-08-09 15:35:00,66.29,66.34,66.27,66.32,33931.0,58.3583,58.4024,58.3407,58.3847,33931.0
2021-08-09 15:40:00,66.33,66.33,66.12,66.16,37769.0,58.3935,58.3935,58.2087,58.2439,37769.0
2021-08-09 15:45:00,66.16,66.26,66.15,66.25,49402.0,58.2439,58.3319,58.2351,58.3231,49402.0
2021-08-09 15:50:00,66.25,66.25,66.11,66.15,77545.0,58.3231,58.3231,58.1999,58.2351,77545.0
2021-08-09 15:55:00,66.15,66.15,65.95,66.0,145706.0,58.2351,58.2351,58.059,58.103,145706.0
2021-08-10 09:30:00,66.35,66.7,66.2,66.44,47786.0,58.4112,58.7193,58.2791,58.4904,47786.0
2021-08-10 09:35:00,66.45,66.5,66.21,66.33,29605.0,58.4992,58.5432,58.2879,58.3935,29605.0
2021-08-10 09:40:00,66.34,66.34,66.02,66.02,45753.0,58.4024,58.4024,58.1206,58.1206,45753.0
2021-08-10 09:45:00,66.03,66.03,65.85,65.98,50328.0,58.1294,58.1294,57.971,58.0854,50328.0
2021-08-10 09:50:00,65.98,66.19,65.83,66.07,31632.0,58.0854,58.2703,57.9534,58.1647,31632.0
2021-08-10 09:55:00,66.1,66.22,65.98,66.15,47539.0,58.1911,58.2967,58.0854,58.2351,47539.0
2021-08-10 10:00:00,66.15,66.38,66.01,66.35,32784.0,58.2351,58.4376,58.1118,58.4112,32784.0
2021-08-10 10:05:00,66.35,66.55,66.26,66.55,44124.0,58.4112,58.5872,58.3319,58.5872,44124.0
2021-08-10 10:10:00,66.57,66.83,66.47,66.76,42832.0,58.6048,58.8337,58.5168,58.7721,42832.0
2021-08-10 10:15:00,66.77,66.82,66.55,66.55,23279.0,58.7809,58.8249,58.5872,58.5872,23279.0
2021-08-10 10:20:00,66.54,66.56,66.35,66.38,28480.0,58.5784,58.596,58.4112,58.4376,28480.0
2021-08-10 10:25:00,66.38,66.65,66.38,66.59,21623.0,58.4376,58.6753,58.4376,58.6224,21623.0
2021-08-10 10:30:00,66.6,66.77,66.55,66.75,27387.0,58.6312,58.7809,58.5872,58.7633,27387.0
2021-08-10 10:35:00,66.76,66.82,66.68,66.78,29445.0,58.7721,58.8249,58.7017,58.7897,29445.0
2021-08-10 10:40:00,66.79,66.87,66.58,66.62,24344.0,58.7985,58.8689,58.6136,58.6488,24344.0
2021-08-10 10:45:00,66.64,66.68,66.41,66.6,38526.0,58.6665,58.7017,58.464,58.6312,38526.0
2021-08-10 10:50:00,66.6,66.73,66.52,66.55,21686.0,58.6312,58.7457,58.5608,58.5872,21686.0
2021-08-10 10:55:00,66.58,66.79,66.58,66.74,25315.0,58.6136,58.7985,58.6136,58.7545,25315.0
2021-08-10 11:00:00,66.76,66.83,66.65,66.74,56096.0,58.7721,58.8337,58.6753,58.7545,56096.0
2021-08-10 11:05:00,66.74,66.77,66.55,66.63,72723.0,58.7545,58.7809,58.5872,58.6577,72723.0
2021-08-10 11:10:00,66.61,66.63,66.42,66.49,114182.0,58.64,58.6577,58.4728,58.5344,114182.0
2021-08-10 11:15:00,66.48,66.52,66.37,66.39,81828.0,58.5256,58.5608,58.4288,58.4464,81828.0
2021-08-10 11:20:00,66.39,66.49,66.32,66.48,54804.0,58.4464,58.5344,58.3847,58.5256,54804.0
2021-08-10 11:25:00,66.48,66.61,66.47,66.49,30741.0,58.5256,58.64,58.5168,58.5344,30741.0
2021-08-10 11:30:00,66.49,66.5,66.24,66.32,35209.0,58.5344,58.5432,58.3143,58.3847,35209.0
2021-08-10 11:35:00,66.3,66.4,66.24,66.4,28679.0,58.3671,58.4552,58.3143,58.4552,28679.0
2021-08-10 11:40:00,66.4,66.52,66.35,66.52,17364.0,58.4552,58.5608,58.4112,58.5608,17364.0
2021-08-10 11:45:00,66.5,66.5,66.19,66.29,21281.0,58.5432,58.5432,58.2703,58.3583,21281.0
2021-08-10 11:50:00,66.29,66.43,66.21,66.42,32101.0,58.3583,58.4816,58.2879,58.4728,32101.0
2021-08-10 11:55:00,66.41,66.47,66.36,66.44,24432.0,58.464,58.5168,58.42,58.4904,24432.0
2021-08-10 12:00:00,66.44,66.58,66.43,66.55,29378.0,58.4904,58.6136,58.4816,58.5872,29378.0
2021-08-10 12:05:00,66.55,66.65,66.52,66.64,17926.0,58.5872,58.6753,58.5608,58.6665,17926.0
2021-08-10 12:10:00,66.63,66.71,66.59,66.69,18167.0,58.6577,58.7281,58.6224,58.7105,18167.0
2021-08-10 12:15:00,66.71,66.77,66.69,66.69,22532.0,58.7281,58.7809,58.7105,58.7105,22532.0
2021-08-10 12:20:00,66.67,66.7,66.62,66.64,22478.0,58.6929,58.7193,58.6488,58.6665,22478.0
2021-08-10 12:25:00,66.65,66.75,66.57,66.64,46449.0,58.6753,58.7633,58.6048,58.6665,46449.0
2021-08-10 12:30:00,66.64,66.72,66.59,66.72,23933.0,58.6665,58.7369,58.6224,58.7369,23933.0
2021-08-10 12:35:00,66.72,66.73,66.52,66.52,43232.0,58.7369,58.7457,58.5608,58.5608,43232.0
2021-08-10 12:40:00,66.52,66.58,66.47,66.48,23422.0,58.5608,58.6136,58.5168,58.5256,23422.0
2021-08-10 12:45:00,66.48,66.53,66.41,66.51,22471.0,58.5256,58.5696,58.464,58.552,22471.0
2021-08-10 12:50:00,66.5,66.56,66.44,66.55,18793.0,58.5432,58.596,58.4904,58.5872,18793.0
2021-08-10 12:55:00,66.54,66.64,66.51,66.61,17208.0,58.5784,58.6665,58.552,58.64,17208.0
2021-08-10 13:00:00,66.61,66.65,66.57,66.59,20550.0,58.64,58.6753,58.6048,58.6224,20550.0
2021-08-10 13:05:00,66.58,66.67,66.56,66.64,31074.0,58.6136,58.6929,58.596,58.6665,31074.0
2021-08-10 13:10:00,66.63,66.71,66.62,66.7,13883.0,58.6577,58.7281,58.6488,58.7193,13883.0
2021-08-10 13:15:00,66.69,66.74,66.69,66.73,12754.0,58.7105,58.7545,58.7105,58.7457,12754.0
2021-08-10 13:20:00,66.73,66.95,66.72,66.95,33239.0,58.7457,58.9394,58.7369,58.9394,33239.0
2021-08-10 13:25:00,66.94,67.11,66.94,67.06,54444.0,58.9306,59.0802,58.9306,59.0362,54444.0
2021-08-10 13:30:00,67.07,67.15,66.99,67.06,19353.0,59.045,59.1154,58.9746,59.0362,19353.0
2021-08-10 13:35:00,67.06,67.14,67.01,67.03,17842.0,59.0362,59.1066,58.9922,59.0098,17842.0
2021-08-10 13:40:00,67.03,67.12,67.02,67.06,13224.0,59.0098,59.089,59.001,59.0362,13224.0
2021-08-10 13:45:00,67.03,67.1,66.95,67.0,75288.0,59.0098,59.0714,58.9394,58.9834,75288.0
2021-08-10 13:50:00,67.01,67.09,66.95,67.06,24094.0,58.9922,59.0626,58.9394,59.0362,24094.0
2021-08-10 13:55:00,67.05,67.07,67.01,67.04,17759.0,59.0274,59.045,58.9922,59.0186,17759.0
2021-08-10 14:00:00,67.03,67.14,67.0,67.1,20915.0,59.0098,59.1066,58.9834,59.0714,20915.0
2021-08-10 14:05:00,67.1,67.15,67.07,67.11,25177.0,59.0714,59.1154,59.045,59.0802,25177.0
2021-08-10 14:10:00,67.11,67.16,67.09,67.1,19985.0,59.0802,59.1242,59.0626,59.0714,19985.0
2021-08-10 14:15:00,67.1,67.14,67.01,67.06,28257.0,59.0714,59.1066,58.9922,59.0362,28257.0
2021-08-10 14:20:00,67.07,67.09,67.01,67.05,10709.0,59.045,59.0626,58.9922,59.0274,10709.0
2021-08-10 14:25:00,67.04,67.08,67.01,67.05,14997.0,59.0186,59.0538,58.9922,59.0274,14997.0
2021-08-10 14:30:00,67.06,67.12,67.06,67.08,17271.0,59.0362,59.089,59.0362,59.0538,17271.0
2021-08-10 14:35:00,67.08,67.17,67.06,67.13,19256.0,59.0538,59.133,59.0362,59.0978,19256.0
2021-08-10 14:40:00,67.13,67.19,67.11,67.12,18601.0,59.0978,59.1506,59.0802,59.089,18601.0
2021-08-10 14:45:00,67.12,67.12,67.01,67.09,16497.0,59.089,59.089,58.9922,59.0626,16497.0
2021-08-10 14:50:00,67.09,67.13,67.01,67.12,21603.0,59.0626,59.0978,58.9922,59.089,21603.0
2021-08-10 14:55:00,67.12,67.13,67.01,67.01,19743.0,59.089,59.0978,58.9922,58.9922,19743.0
2021-08-10 15:00:00,67.0,67.0,66.88,66.95,22870.0,58.9834,58.9834,58.8777,58.9394,22870.0
2021-08-10 15:05:00,66.95,67.0,66.86,66.92,48119.0,58.9394,58.9834,58.8601,58.913,48119.0
2021-08-10 15:10:00,66.92,66.97,66.89,66.94,39370.0,58.913,58.957,58.8865,58.9306,39370.0
2021-08-10 15:15:00,66.94,67.06,66.94,66.99,59907.0,58.9306,59.0362,58.9306,58.9746,59907.0
2021-08-10 15:20:00,67.0,67.04,66.87,66.87,36077.0,58.9834,59.0186,58.8689,58.8689,36077.0
2021-08-10 15:25:00,66.87,66.94,66.86,66.92,31064.0,58.8689,58.9306,58.8601,58.913,31064.0
2021-08-10 15:30:00,66.93,66.94,66.77,66.94,55760.0,58.9218,58.9306,58.7809,58.9306,55760.0
2021-08-10 15:35:00,66.94,66.99,66.87,66.89,34630.0,58.9306,58.9746,58.8689,58.8865,34630.0
2021-08-10 15:40:00,66.89,66.98,66.88,66.94,45840.0,58.8865,58.9658,58.8777,58.9306,45840.0
2021-08-10 15:45:00,66.94,66.96,66.84,66.86,45822.0,58.9306,58.9482,58.8425,58.8601,45822.0
2021-08-10 15:50:00,66.85,66.9,66.77,66.88,61037.0,58.8513,58.8953,58.7809,58.8777,61037.0
2021-08-10 15:55:00,66.87,66.93,66.79,66.9,150038.0,58.8689,58.9218,58.7985,58.8953,150038.0
2021-08-11 09:30:00,66.49,66.86,66.09,66.1,53106.0,58.5344,58.8601,58.1823,58.1911,53106.0
2021-08-11 09:35:00,66.1,66.45,65.9,66.24,35430.0,58.1911,58.4992,58.015,58.3143,35430.0
2021-08-11 09:40:00,66.24,66.6,66.01,66.57,46809.0,58.3143,58.6312,58.1118,58.6048,46809.0
2021-08-11 09:45:00,66.6,66.62,66.41,66.53,41299.0,58.6312,58.6488,58.464,58.5696,41299.0
2021-08-11 09:50:00,66.56,66.56,66.07,66.07,35184.0,58.596,58.596,58.1647,58.1647,35184.0
2021-08-11 09:55:00,66.04,66.05,65.87,66.04,23346.0,58.1382,58.1471,57.9886,58.1382,23346.0
2021-08-11 10:00:00,65.98,66.09,65.8,65.88,39283.0,58.0854,58.1823,57.927,57.9974,39283.0
2021-08-11 10:05:00,65.88,66.07,65.79,65.95,36619.0,57.9974,58.1647,57.9182,58.059,36619.0
2021-08-11 10:10:00,65.95,66.34,65.92,66.28,42507.0,58.059,58.4024,58.0326,58.3495,42507.0
2021-08-11 10:15:00,66.23,66.24,66.08,66.19,30949.0,58.3055,58.3143,58.1735,58.2703,30949.0
2021-08-11 10:20:00,66.19,66.32,66.18,66.28,29735.0,58.2703,58.3847,58.2615,58.3495,29735.0
2021-08-11 10:25:00,66.29,66.36,66.18,66.26,25565.0,58.3583,58.42,58.2615,58.3319,25565.0
2021-08-11 10:30:00,66.23,66.25,66.05,66.11,24411.0,58.3055,58.3231,58.1471,58.1999,24411.0
2021-08-11 10:35:00,66.11,66.18,65.99,66.18,29160.0,58.1999,58.2615,58.0942,58.2615,29160.0
2021-08-11 10:40:00,66.18,66.23,66.05,66.05,27803.0,58.2615,58.3055,58.1471,58.1471,27803.0
2021-08-11 10:45:00,66.02,66.1,65.95,66.02,24894.0,58.1206,58.1911,58.059,58.1206,24894.0
2021-08-11 10:50:00,66.01,66.13,65.93,66.1,41393.0,58.1118,58.2175,58.0414,58.1911,41393.0
2021-08-11 10:55:00,66.08,66.08,65.93,65.97,28709.0,58.1735,58.1735,58.0414,58.0766,28709.0
2021-08-11 11:00:00,65.98,66.01,65.74,65.78,57969.0,58.0854,58.1118,57.8741,57.9094,57969.0
2021-08-11 11:05:00,65.79,65.79,65.39,65.4,76364.0,57.9182,57.9182,57.566,57.5748,76364.0
2021-08-11 11:10:00,65.39,65.41,65.32,65.33,100794.0,57.566,57.5836,57.5044,57.5132,100794.0
2021-08-11 11:15:00,65.33,65.5,65.24,65.5,70203.0,57.5132,57.6629,57.434,57.6629,70203.0
2021-08-11 11:20:00,65.48,65.7,65.47,65.68,31222.0,57.6453,57.8389,57.6364,57.8213,31222.0
2021-08-11 11:25:00,65.68,65.73,65.58,65.58,57755.0,57.8213,57.8653,57.7333,57.7333,57755.0
2021-08-11 11:30:00,65.58,65.74,65.5,65.71,41086.0,57.7333,57.8741,57.6629,57.8477,41086.0
2021-08-11 11:35:00,65.69,65.78,65.48,65.5,37494.0,57.8301,57.9094,57.6453,57.6629,37494.0
2021-08-11 11:40:00,65.5,65.62,65.46,65.47,40019.0,57.6629,57.7685,57.6276,57.6364,40019.0
2021-08-11 11:45:00,65.47,65.55,65.43,65.45,24379.0,57.6364,57.7069,57.6012,57.6188,24379.0
2021-08-11 11:50:00,65.45,65.54,65.39,65.52,27801.0,57.6188,57.6981,57.566,57.6805,27801.0
2021-08-11 11:55:00,65.51,65.62,65.51,65.59,20884.0,57.6717,57.7685,57.6717,57.7421,20884.0
2021-08-11 12:00:00,65.59,65.7,65.57,65.68,26345.0,57.7421,57.8389,57.7245,57.8213,26345.0
2021-08-11 12:05:00,65.67,65.78,65.64,65.65,53175.0,57.8125,57.9094,57.7861,57.7949,53175.0
2021-08-11 12:10:00,65.66,65.8,65.66,65.76,20888.0,57.8037,57.927,57.8037,57.8917,20888.0
2021-08-11 12:15:00,65.77,65.88,65.74,65.84,23129.0,57.9006,57.9974,57.8741,57.9622,23129.0
2021-08-11 12:20:00,65.84,65.99,65.82,65.83,62207.0,57.9622,58.0942,57.9446,57.9534,62207.0
2021-08-11 12:25:00,65.83,65.85,65.77,65.82,42294.0,57.9534,57.971,57.9006,57.9446,42294.0
2021-08-11 12:30:00,65.82,65.96,65.79,65.82,49764.0,57.9446,58.0678,57.9182,57.9446,49764.0
2021-08-11 12:35:00,65.82,65.93,65.77,65.93,38557.0,57.9446,58.0414,57.9006,58.0414,38557.0
2021-08-11 12:40:00,65.92,66.0,65.87,65.97,44964.0,58.0326,58.103,57.9886,58.0766,44964.0
2021-08-11 12:45:00,65.97,66.03,65.95,66.01,34739.0,58.0766,58.1294,58.059,58.1118,34739.0
2021-08-11 12:50:00,66.01,66.18,65.95,66.18,124923.0,58.1118,58.2615,58.059,58.2615,124923.0
2021-08-11 12:55:00,66.18,66.2,65.92,65.95,70553.0,58.2615,58.2791,58.0326,58.059,70553.0
2021-08-11 13:00:00,65.94,65.97,65.79,65.85,122744.0,58.0502,58.0766,57.9182,57.971,122744.0
2021-08-11 13:05:00,65.85,66.03,65.83,66.01,127854.0,57.971,58.1294,57.9534,58.1118,127854.0
2021-08-11 13:10:00,66.01,66.07,65.93,66.03,32721.0,58.1118,58.1647,58.0414,58.1294,32721.0
2021-08-11 13:15:00,66.03,66.21,65.99,66.18,47249.0,58.1294,58.2879,58.0942,58.2615,47249.0
2021-08-11 13:20:00,66.19,66.23,66.06,66.09,21708.0,58.2703,58.3055,58.1559,58.1823,21708.0
2021-08-11 13:25:00,66.09,66.14,66.07,66.07,15891.0,58.1823,58.2263,58.1647,58.1647,15891.0
2021-08-11 13:30:00,66.06,66.12,65.94,65.98,38906.0,58.1559,58.2087,58.0502,58.0854,38906.0
2021-08-11 13:35:00,65.98,66.06,65.94,66.04,18937.0,58.0854,58.1559,58.0502,58.1382,18937.0
2021-08-11 13:40:00,66.04,66.18,66.04,66.14,27263.0,58.1382,58.2615,58.1382,58.2263,27263.0
2021-08-11 13:45:00,66.14,66.23,66.13,66.15,19402.0,58.2263,58.3055,58.2175,58.2351,19402.0
2021-08-11 13:50:00,66.14,66.17,66.04,66.06,21919.0,58.2263,58.2527,58.1382,58.1559,21919.0
2021-08-11 13:55:00,66.06,66.08,66.0,66.0,13936.0,58.1559,58.1735,58.103,58.103,13936.0
2021-08-11 14:00:00,66.01,66.01,65.94,65.96,25246.0,58.1118,58.1118,58.0502,58.0678,25246.0
2021-08-11 14:05:00,65.97,66.11,65.96,66.08,16923.0,58.0766,58.1999,58.0678,58.1735,16923.0
2021-08-11 14:10:00,66.09,66.09,66.04,66.07,13541.0,58.1823,58.1823,58.1382,58.1647,13541.0
2021-08-11 14:15:00,66.06,66.17,66.05,66.09,25674.0,58.1559,58.2527,58.1471,58.1823,25674.0
2021-08-11 14:20:00,66.11,66.22,66.1,66.2,27340.0,58.1999,58.2967,58.1911,58.2791,27340.0
2021-08-11 14:25:00,66.19,66.35,66.18,66.32,37484.0,58.2703,58.4112,58.2615,58.3847,37484.0
2021-08-11 14:30:00,66.32,66.41,66.3,66.41,20462.0,58.3847,58.464,58.3671,58.464,20462.0
2021-08-11 14:35:00,66.42,66.5,66.4,66.45,54477.0,58.4728,58.5432,58.4552,58.4992,54477.0
2021-08-11 14:40:00,66.45,66.6,66.43,66.56,34254.0,58.4992,58.6312,58.4816,58.596,34254.0
2021-08-11 14:45:00,66.56,66.56,66.36,66.39,71073.0,58.596,58.596,58.42,58.4464,71073.0
2021-08-11 14:50:00,66.39,66.57,66.38,66.54,45632.0,58.4464,58.6048,58.4376,58.5784,45632.0
2021-08-11 14:55:00,66.55,66.55,66.45,66.48,25386.0,58.5872,58.5872,58.4992,58.5256,25386.0
2021-08-11 15:00:00,66.47,66.56,66.44,66.55,22289.0,58.5168,58.596,58.4904,58.5872,22289.0
2021-08-11 15:05:00,66.55,66.68,66.53,66.66,26980.0,58.5872,58.7017,58.5696,58.6841,26980.0
2021-08-11 15:10:00,66.67,66.77,66.65,66.7,41233.0,58.6929,58.7809,58.6753,58.7193,41233.0
2021-08-11 15:15:00,66.7,66.71,66.62,66.64,75597.0,58.7193,58.7281,58.6488,58.6665,75597.0
2021-08-11 15:20:00,66.63,66.65,66.54,66.55,31930.0,58.6577,58.6753,58.5784,58.5872,31930.0
2021-08-11 15:25:00,66.55,66.63,66.51,66.62,20160.0,58.5872,58.6577,58.552,58.6488,20160.0
2021-08-11 15:30:00,66.61,66.63,66.46,66.5,53860.0,58.64,58.6577,58.508,58.5432,53860.0
2021-08-11 15:35:00,66.5,66.62,66.49,66.59,47140.0,58.5432,58.6488,58.5344,58.6224,47140.0
2021-08-11 15:40:00,66.59,66.65,66.58,66.64,66781.0,58.6224,58.6753,58.6136,58.6665,66781.0
2021-08-11 15:45:00,66.63,66.73,66.63,66.72,40282.0,58.6577,58.7457,58.6577,58.7369,40282.0
2021-08-11 15:50:00,66.72,66.85,66.71,66.75,109607.0,58.7369,58.8513,58.7281,58.7633,109607.0
2021-08-11 15:55:00,66.73,66.86,66.71,66.84,172610.0,58.7457,58.8601,58.7281,58.8425,172610.0
2021-08-12 09:30:00,67.02,67.25,66.79,67.25,31733.0,59.001,59.2035,58.7985,59.2035,31733.0
2021-08-12 09:35:00,67.29,67.31,66.9,66.98,28738.0,59.2387,59.2563,58.8953,58.9658,28738.0
2021-08-12 09:40:00,66.97,67.21,66.97,67.0,14936.0,58.957,59.1683,58.957,58.9834,14936.0
2021-08-12 09:45:00,67.0,67.06,66.7,66.79,13267.0,58.9834,59.0362,58.7193,58.7985,13267.0
2021-08-12 09:50:00,66.78,66.79,66.52,66.58,17426.0,58.7897,58.7985,58.5608,58.6136,17426.0
2021-08-12 09:55:00,66.57,66.79,66.56,66.74,31506.0,58.6048,58.7985,58.596,58.7545,31506.0
2021-08-12 10:00:00,66.74,66.81,66.6,66.74,39360.0,58.7545,58.8161,58.6312,58.7545,39360.0
2021-08-12 10:05:00,66.77,66.78,66.57,66.65,15354.0,58.7809,58.7897,58.6048,58.6753,15354.0
2021-08-12 10:10:00,66.66,66.68,66.46,66.52,14932.0,58.6841,58.7017,58.508,58.5608,14932.0
2021-08-12 10:15:00,66.52,66.6,66.43,66.47,15047.0,58.5608,58.6312,58.4816,58.5168,15047.0
2021-08-12 10:20:00,66.44,66.56,66.43,66.51,14957.0,58.4904,58.596,58.4816,58.552,14957.0
2021-08-12 10:25:00,66.54,66.54,66.35,66.37,14807.0,58.5784,58.5784,58.4112,58.4288,14807.0
2021-08-12 10:30:00,66.35,66.4,66.16,66.17,14824.0,58.4112,58.4552,58.2439,58.2527,14824.0
2021-08-12 10:35:00,66.17,66.21,66.09,66.13,13891.0,58.2527,58.2879,58.1823,58.2175,13891.0
2021-08-12 10:40:00,66.12,66.32,66.05,66.27,32447.0,58.2087,58.3847,58.1471,58.3407,32447.0
2021-08-12 10:45:00,66.28,66.45,66.27,66.41,13761.0,58.3495,58.4992,58.3407,58.464,13761.0
2021-08-12 10:50:00,66.41,66.46,66.32,66.34,9838.0,58.464,58.508,58.3847,58.4024,9838.0
2021-08-12 10:55:00,66.33,66.44,66.31,66.39,9898.0,58.3935,58.4904,58.3759,58.4464,9898.0
2021-08-12 11:00:00,66.36,66.46,66.32,66.45,18358.0,58.42,58.508,58.3847,58.4992,18358.0
2021-08-12 11:05:00,66.48,66.48,66.22,66.26,12399.0,58.5256,58.5256,58.2967,58.3319,12399.0
2021-08-12 11:10:00,66.22,66.23,66.13,66.21,6870.0,58.2967,58.3055,58.2175,58.2879,6870.0
2021-08-12 11:15:00,66.25,66.45,66.24,66.45,10707.0,58.3231,58.4992,58.3143,58.4992,10707.0
2021-08-12 11:20:00,66.45,66.63,66.41,66.61,19222.0,58.4992,58.6577,58.464,58.64,19222.0
2021-08-12 11:25:00,66.61,66.7,66.55,66.69,19768.0,58.64,58.7193,58.5872,58.7105,19768.0
2021-08-12 11:30:00,66.7,66.7,66.47,66.5,13719.0,58.7193,58.7193,58.5168,58.5432,13719.0
2021-08-12 11:35:00,66.49,66.63,66.46,66.57,15663.0,58.5344,58.6577,58.508,58.6048,15663.0
2021-08-12 11:40:00,66.55,66.64,66.52,66.62,6019.0,58.5872,58.6665,58.5608,58.6488,6019.0
2021-08-12 11:45:00,66.62,66.62,66.51,66.56,4887.0,58.6488,58.6488,58.552,58.596,4887.0
2021-08-12 11:50:00,66.56,66.62,66.55,66.57,4828.0,58.596,58.6488,58.5872,58.6048,4828.0
2021-08-12 11:55:00,66.56,66.74,66.56,66.72,11374.0,58.596,58.7545,58.596,58.7369,11374.0
2021-08-12 12:00:00,66.71,66.87,66.71,66.87,9591.0,58.7281,58.8689,58.7281,58.8689,9591.0
2021-08-12 12:05:00,66.87,67.0,66.87,66.96,31007.0,58.8689,58.9834,58.8689,58.9482,31007.0
2021-08-12 12:10:00,66.97,66.97,66.85,66.88,8418.0,58.957,58.957,58.8513,58.8777,8418.0
2021-08-12 12:15:00,66.87,66.93,66.82,66.9,11157.0,58.8689,58.9218,58.8249,58.8953,11157.0
2021-08-12 12:20:00,66.89,67.06,66.86,67.06,34565.0,58.8865,59.0362,58.8601,59.0362,34565.0
2021-08-12 12:25:00,67.1,67.14,67.01,67.04,8160.0,59.0714,59.1066,58.9922,59.0186,8160.0
2021-08-12 12:30:00,67.03,67.04,66.9,66.92,8711.0,59.0098,59.0186,58.8953,58.913,8711.0
2021-08-12 12:35:00,66.93,66.97,66.84,66.86,14270.0,58.9218,58.957,58.8425,58.8601,14270.0
2021-08-12 12:40:00,66.86,66.88,66.8,66.8,11798.0,58.8601,58.8777,58.8073,58.8073,11798.0
2021-08-12 12:45:00,66.81,66.87,66.8,66.87,7561.0,58.8161,58.8689,58.8073,58.8689,7561.0
2021-08-12 12:50:00,66.87,66.91,66.85,66.85,8042.0,58.8689,58.9042,58.8513,58.8513,8042.0
2021-08-12 12:55:00,66.84,66.95,66.83,66.95,9878.0,58.8425,58.9394,58.8337,58.9394,9878.0
2021-08-12 13:00:00,66.95,66.97,66.86,66.9,7580.0,58.9394,58.957,58.8601,58.8953,7580.0
2021-08-12 13:05:00,66.91,66.92,66.83,66.83,9638.0,58.9042,58.913,58.8337,58.8337,9638.0
2021-08-12 13:10:00,66.82,66.84,66.72,66.73,7235.0,58.8249,58.8425,58.7369,58.7457,7235.0
2021-08-12 13:15:00,66.73,66.8,66.72,66.75,5401.0,58.7457,58.8073,58.7369,58.7633,5401.0
2021-08-12 13:20:00,66.75,66.76,66.61,66.61,6996.0,58.7633,58.7721,58.64,58.64,6996.0
2021-08-12 13:25:00,66.64,66.65,66.61,66.62,6223.0,58.6665,58.6753,58.64,58.6488,6223.0
2021-08-12 13:30:00,66.62,66.62,66.51,66.54,8513.0,58.6488,58.6488,58.552,58.5784,8513.0
2021-08-12 13:35:00,66.55,66.61,66.51,66.59,6908.0,58.5872,58.64,58.552,58.6224,6908.0
2021-08-12 13:40:00,66.59,66.68,66.57,66.68,5795.0,58.6224,58.7017,58.6048,58.7017,5795.0
2021-08-12 13:45:00,66.67,66.67,66.57,66.57,12225.0,58.6929,58.6929,58.6048,58.6048,12225.0
2021-08-12 13:50:00,66.59,66.63,66.55,66.59,11111.0,58.6224,58.6577,58.5872,58.6224,11111.0
2021-08-12 13:55:00,66.59,66.6,66.51,66.53,8078.0,58.6224,58.6312,58.552,58.5696,8078.0
2021-08-12 14:00:00,66.54,66.56,66.45,66.5,15410.0,58.5784,58.596,58.4992,58.5432,15410.0
2021-08-12 14:05:00,66.52,66.54,66.46,66.54,7703.0,58.5608,58.5784,58.508,58.5784,7703.0
2021-08-12 14:10:00,66.55,66.65,66.54,66.63,6433.0,58.5872,58.6753,58.5784,58.6577,6433.0
2021-08-12 14:15:00,66.63,66.68,66.61,66.65,7185.0,58.6577,58.7017,58.64,58.6753,7185.0
2021-08-12 14:20:00,66.65,66.75,66.64,66.74,4901.0,58.6753,58.7633,58.6665,58.7545,4901.0
2021-08-12 14:25:00,66.74,66.74,66.67,66.71,14369.0,58.7545,58.7545,58.6929,58.7281,14369.0
2021-08-12 14:30:00,66.71,66.84,66.7,66.78,38109.0,58.7281,58.8425,58.7193,58.7897,38109.0
2021-08-12 14:35:00,66.77,66.78,66.69,66.78,9898.0,58.7809,58.7897,58.7105,58.7897,9898.0
2021-08-12 14:40:00,66.78,66.79,66.72,66.77,9855.0,58.7897,58.7985,58.7369,58.7809,9855.0
2021-08-12 14:45:00,66.78,66.9,66.77,66.89,21123.0,58.7897,58.8953,58.7809,58.8865,21123.0
2021-08-12 14:50:00,66.89,66.9,66.86,66.87,8587.0,58.8865,58.8953,58.8601,58.8689,8587.0
2021-08-12 14:55:00,66.87,66.97,66.86,66.94,16453.0,58.8689,58.957,58.8601,58.9306,16453.0
2021-08-12 15:00:00,66.92,67.0,66.92,67.0,11106.0,58.913,58.9834,58.913,58.9834,11106.0
2021-08-12 15:05:00,66.99,67.0,66.95,66.98,6153.0,58.9746,58.9834,58.9394,58.9658,6153.0
2021-08-12 15:10:00,66.98,67.02,66.95,67.0,16810.0,58.9658,59.001,58.9394,58.9834,16810.0
2021-08-12 15:15:00,67.0,67.07,66.99,67.04,15654.0,58.9834,59.045,58.9746,59.0186,15654.0
2021-08-12 15:20:00,67.05,67.13,67.04,67.06,13955.0,59.0274,59.0978,59.0186,59.0362,13955.0
2021-08-12 15:25:00,67.06,67.09,67.03,67.09,9360.0,59.0362,59.0626,59.0098,59.0626,9360.0
2021-08-12 15:30:00,67.09,67.13,67.05,67.11,15652.0,59.0626,59.0978,59.0274,59.0802,15652.0
2021-08-12 15:35:00,67.11,67.19,67.05,67.18,14182.0,59.0802,59.1506,59.0274,59.1418,14182.0
2021-08-12 15:40:00,67.19,67.2,67.13,67.14,14069.0,59.1506,59.1595,59.0978,59.1066,14069.0
2021-08-12 15:45:00,67.13,67.2,67.1,67.18,21875.0,59.0978,59.1595,59.0714,59.1418,21875.0
2021-08-12 15:50:00,67.16,67.29,67.15,67.24,68603.0,59.1242,59.2387,59.1154,59.1947,68603.0
2021-08-12 15:55:00,67.23,67.27,67.15,67.25,93465.0,59.1859,59.2211,59.1154,59.2035,93465.0
2021-08-13 09:30:00,67.0,67.12,66.75,66.86,47279.0,58.9834,59.089,58.7633,58.8601,47279.0
2021-08-13 09:35:00,66.91,67.07,66.86,66.89,5594.0,58.9042,59.045,58.8601,58.8865,5594.0
2021-08-13 09:40:00,66.9,67.47,66.89,67.4,23370.0,58.8953,59.3971,58.8865,59.3355,23370.0
2021-08-13 09:45:00,67.44,67.44,67.17,67.26,12739.0,59.3707,59.3707,59.133,59.2123,12739.0
2021-08-13 09:50:00,67.23,67.27,66.82,66.82,16849.0,59.1859,59.2211,58.8249,58.8249,16849.0
2021-08-13 09:55:00,66.8,66.94,66.75,66.77,13394.0,58.8073,58.9306,58.7633,58.7809,13394.0
2021-08-13 10:00:00,66.83,66.89,66.65,66.68,28015.0,58.8337,58.8865,58.6753,58.7017,28015.0
2021-08-13 10:05:00,66.71,66.93,66.71,66.9,21981.0,58.7281,58.9218,58.7281,58.8953,21981.0
2021-08-13 10:10:00,66.95,67.04,66.86,66.89,10301.0,58.9394,59.0186,58.8601,58.8865,10301.0
2021-08-13 10:15:00,66.88,66.88,66.68,66.79,28159.0,58.8777,58.8777,58.7017,58.7985,28159.0
2021-08-13 10:20:00,66.79,66.79,66.71,66.72,18645.0,58.7985,58.7985,58.7281,58.7369,18645.0
2021-08-13 10:25:00,66.7,66.79,66.63,66.73,16639.0,58.7193,58.7985,58.6577,58.7457,16639.0
2021-08-13 10:30:00,66.74,66.83,66.65,66.78,15679.0,58.7545,58.8337,58.6753,58.7897,15679.0
2021-08-13 10:35:00,66.8,66.81,66.69,66.77,14907.0,58.8073,58.8161,58.7105,58.7809,14907.0
2021-08-13 10:40:00,66.75,66.79,66.72,66.77,17454.0,58.7633,58.7985,58.7369,58.7809,17454.0
2021-08-13 10:45:00,66.76,66.82,66.73,66.73,9406.0,58.7721,58.8249,58.7457,58.7457,9406.0
2021-08-13 10:50:00,66.73,66.93,66.73,66.83,10344.0,58.7457,58.9218,58.7457,58.8337,10344.0
2021-08-13 10:55:00,66.82,66.87,66.75,66.86,11250.0,58.8249,58.8689,58.7633,58.8601,11250.0
2021-08-13 11:00:00,66.9,66.96,66.89,66.91,15235.0,58.8953,58.9482,58.8865,58.9042,15235.0
2021-08-13 11:05:00,66.91,66.93,66.86,66.88,15980.0,58.9042,58.9218,58.8601,58.8777,15980.0
2021-08-13 11:10:00,66.88,67.01,66.87,67.0,17779.0,58.8777,58.9922,58.8689,58.9834,17779.0
2021-08-13 11:15:00,66.98,67.03,66.95,67.02,24805.0,58.9658,59.0098,58.9394,59.001,24805.0
2021-08-13 11:20:00,67.05,67.06,66.96,67.0,13521.0,59.0274,59.0362,58.9482,58.9834,13521.0
2021-08-13 11:25:00,67.01,67.07,67.01,67.05,20991.0,58.9922,59.045,58.9922,59.0274,20991.0
2021-08-13 11:30:00,67.04,67.05,67.01,67.05,5696.0,59.0186,59.0274,58.9922,59.0274,5696.0
2021-08-13 11:35:00,67.07,67.09,67.04,67.07,12331.0,59.045,59.0626,59.0186,59.045,12331.0
2021-08-13 11:40:00,67.07,67.07,67.0,67.0,7589.0,59.045,59.045,58.9834,58.9834,7589.0
2021-08-13 11:45:00,67.02,67.1,67.01,67.05,7951.0,59.001,59.0714,58.9922,59.0274,7951.0
2021-08-13 11:50:00,67.06,67.06,66.93,66.94,6600.0,59.0362,59.0362,58.9218,58.9306,6600.0
2021-08-13 11:55:00,66.95,67.06,66.94,67.06,6781.0,58.9394,59.0362,58.9306,59.0362,6781.0
2021-08-13 12:00:00,67.06,67.13,67.03,67.11,9576.0,59.0362,59.0978,59.0098,59.0802,9576.0
2021-08-13 12:05:00,67.11,67.11,66.95,66.95,27192.0,59.0802,59.0802,58.9394,58.9394,27192.0
2021-08-13 12:10:00,66.95,67.04,66.93,67.0,12965.0,58.9394,59.0186,58.9218,58.9834,12965.0
2021-08-13 12:15:00,66.97,67.11,66.97,67.07,13371.0,58.957,59.0802,58.957,59.045,13371.0
2021-08-13 12:20:00,67.08,67.16,67.08,67.11,11114.0,59.0538,59.1242,59.0538,59.0802,11114.0
2021-08-13 12:25:00,67.13,67.18,67.06,67.07,15078.0,59.0978,59.1418,59.0362,59.045,15078.0
2021-08-13 12:30:00,67.06,67.07,66.97,67.02,6870.0,59.0362,59.045,58.957,59.001,6870.0
2021-08-13 12:35:00,67.03,67.06,67.03,67.04,6503.0,59.0098,59.0362,59.0098,59.0186,6503.0
2021-08-13 12:40:00,67.04,67.08,67.03,67.08,5483.0,59.0186,59.0538,59.0098,59.0538,5483.0
2021-08-13 12:45:00,67.07,67.1,67.06,67.08,5899.0,59.045,59.0714,59.0362,59.0538,5899.0
2021-08-13 12:50:00,67.07,67.07,67.01,67.01,8432.0,59.045,59.045,58.9922,58.9922,8432.0
2021-08-13 12:55:00,67.0,67.02,66.9,66.9,7344.0,58.9834,59.001,58.8953,58.8953,7344.0
2021-08-13 13:00:00,66.9,66.97,66.9,66.92,9853.0,58.8953,58.957,58.8953,58.913,9853.0
2021-08-13 13:05:00,66.88,66.9,66.82,66.82,10367.0,58.8777,58.8953,58.8249,58.8249,10367.0
2021-08-13 13:10:00,66.82,66.88,66.82,66.84,7039.0,58.8249,58.8777,58.8249,58.8425,7039.0
2021-08-13 13:15:00,66.87,66.93,66.87,66.88,7400.0,58.8689,58.9218,58.8689,58.8777,7400.0
2021-08-13 13:20:00,66.87,66.87,66.79,66.81,8968.0,58.8689,58.8689,58.7985,58.8161,8968.0
2021-08-13 13:25:00,66.81,66.81,66.73,66.75,11169.0,58.8161,58.8161,58.7457,58.7633,11169.0
2021-08-13 13:30:00,66.75,66.81,66.72,66.81,15253.0,58.7633,58.8161,58.7369,58.8161,15253.0
2021-08-13 13:35:00,66.81,66.86,66.77,66.77,7669.0,58.8161,58.8601,58.7809,58.7809,7669.0
2021-08-13 13:40:00,66.78,66.86,66.75,66.86,4961.0,58.7897,58.8601,58.7633,58.8601,4961.0
2021-08-13 13:45:00,66.86,66.88,66.79,66.79,8829.0,58.8601,58.8777,58.7985,58.7985,8829.0
2021-08-13 13:50:00,66.78,66.82,66.76,66.79,7808.0,58.7897,58.8249,58.7721,58.7985,7808.0
2021-08-13 13:55:00,66.8,66.82,66.74,66.79,8523.0,58.8073,58.8249,58.7545,58.7985,8523.0
2021-08-13 14:00:00,66.81,66.82,66.72,66.73,6721.0,58.8161,58.8249,58.7369,58.7457,6721.0
2021-08-13 14:05:00,66.72,66.74,66.7,66.73,10604.0,58.7369,58.7545,58.7193,58.7457,10604.0
2021-08-13 14:10:00,66.71,66.71,66.63,66.66,10662.0,58.7281,58.7281,58.6577,58.6841,10662.0
2021-08-13 14:15:00,66.66,66.67,66.59,66.61,14326.0,58.6841,58.6929,58.6224,58.64,14326.0
2021-08-13 14:20:00,66.61,66.61,66.43,66.44,26592.0,58.64,58.64,58.4816,58.4904,26592.0
2021-08-13 14:25:00,66.46,66.46,66.36,66.37,20370.0,58.508,58.508,58.42,58.4288,20370.0
2021-08-13 14:30:00,66.38,66.45,66.35,66.38,13737.0,58.4376,58.4992,58.4112,58.4376,13737.0
2021-08-13 14:35:00,66.42,66.45,66.38,66.45,17692.0,58.4728,58.4992,58.4376,58.4992,17692.0
2021-08-13 14:40:00,66.48,66.48,66.38,66.46,18820.0,58.5256,58.5256,58.4376,58.508,18820.0
2021-08-13 14:45:00,66.47,66.52,66.42,66.49,12794.0,58.5168,58.5608,58.4728,58.5344,12794.0
2021-08-13 14:50:00,66.48,66.49,66.37,66.38,7551.0,58.5256,58.5344,58.4288,58.4376,7551.0
2021-08-13 14:55:00,66.37,66.41,66.36,66.37,28207.0,58.4288,58.464,58.42,58.4288,28207.0
2021-08-13 15:00:00,66.37,66.38,66.33,66.37,29134.0,58.4288,58.4376,58.3935,58.4288,29134.0
2021-08-13 15:05:00,66.37,66.4,66.28,66.28,18397.0,58.4288,58.4552,58.3495,58.3495,18397.0
2021-08-13 15:10:00,66.29,66.4,66.25,66.4,21095.0,58.3583,58.4552,58.3231,58.4552,21095.0
2021-08-13 15:15:00,66.4,66.5,66.37,66.46,17790.0,58.4552,58.5432,58.4288,58.508,17790.0
2021-08-13 15:20:00,66.47,66.54,66.45,66.52,8768.0,58.5168,58.5784,58.4992,58.5608,8768.0
2021-08-13 15:25:00,66.53,66.54,66.4,66.4,19751.0,58.5696,58.5784,58.4552,58.4552,19751.0
2021-08-13 15:30:00,66.39,66.41,66.3,66.36,25714.0,58.4464,58.464,58.3671,58.42,25714.0
2021-08-13 15:35:00,66.38,66.42,66.36,66.4,18542.0,58.4376,58.4728,58.42,58.4552,18542.0
2021-08-13 15:40:00,66.41,66.47,66.35,66.36,20177.0,58.464,58.5168,58.4112,58.42,20177.0
2021-08-13 15:45:00,66.36,66.36,66.21,66.25,38510.0,58.42,58.42,58.2879,58.3231,38510.0
2021-08-13 15:50:00,66.25,66.32,66.19,66.2,44999.0,58.3231,58.3847,58.2703,58.2791,44999.0
2021-08-13 15:55:00,66.2,66.25,66.13,66.23,160429.0,58.2791,58.3231,58.2175,58.3055,160429.0
2021-08-16 09:30:00,65.1,65.49,64.54,64.57,114092.0,57.3107,57.6541,56.8177,56.8441,114092.0
2021-08-16 09:35:00,64.52,64.73,64.45,64.67,50076.0,56.8001,56.985,56.7385,56.9322,50076.0
2021-08-16 09:40:00,64.64,64.65,64.35,64.44,69898.0,56.9058,56.9146,56.6505,56.7297,69898.0
2021-08-16 09:45:00,64.42,64.44,64.04,64.28,33451.0,56.7121,56.7297,56.3775,56.5888,33451.0
2021-08-16 09:50:00,64.19,64.41,64.1,64.33,24366.0,56.5096,56.7033,56.4304,56.6328,24366.0
2021-08-16 09:55:00,64.27,64.28,63.88,64.07,61738.0,56.58,56.5888,56.2367,56.404,61738.0
2021-08-16 10:00:00,64.08,64.4,63.95,64.4,37077.0,56.4128,56.6945,56.2983,56.6945,37077.0
2021-08-16 10:05:00,64.4,64.71,64.36,64.69,42873.0,56.6945,56.9674,56.6593,56.9498,42873.0
2021-08-16 10:10:00,64.71,65.21,64.65,65.06,48215.0,56.9674,57.4076,56.9146,57.2755,48215.0
2021-08-16 10:15:00,65.04,65.21,64.92,64.92,22058.0,57.2579,57.4076,57.1523,57.1523,22058.0
2021-08-16 10:20:00,64.99,65.01,64.53,64.56,85260.0,57.2139,57.2315,56.8089,56.8353,85260.0
2021-08-16 10:25:00,64.58,64.61,64.23,64.34,35243.0,56.8529,56.8793,56.5448,56.6417,35243.0
2021-08-16 10:30:00,64.33,64.58,64.29,64.32,16619.0,56.6328,56.8529,56.5976,56.624,16619.0
2021-08-16 10:35:00,64.33,64.66,64.33,64.61,32420.0,56.6328,56.9234,56.6328,56.8793,32420.0
2021-08-16 10:40:00,64.62,64.74,64.59,64.65,18037.0,56.8882,56.9938,56.8617,56.9146,18037.0
2021-08-16 10:45:00,64.65,64.8,64.63,64.63,18221.0,56.9146,57.0466,56.897,56.897,18221.0
2021-08-16 10:50:00,64.65,64.79,64.62,64.73,13565.0,56.9146,57.0378,56.8882,56.985,13565.0
2021-08-16 10:55:00,64.73,64.73,64.45,64.45,17893.0,56.985,56.985,56.7385,56.7385,17893.0
2021-08-16 11:00:00,64.45,64.62,64.45,64.45,13628.0,56.7385,56.8882,56.7385,56.7385,13628.0
2021-08-16 11:05:00,64.42,64.44,64.32,64.33,16055.0,56.7121,56.7297,56.624,56.6328,16055.0
2021-08-16 11:10:00,64.34,64.39,64.3,64.34,15924.0,56.6417,56.6857,56.6064,56.6417,15924.0
2021-08-16 11:15:00,64.35,64.64,64.34,64.63,24461.0,56.6505,56.9058,56.6417,56.897,24461.0
2021-08-16 11:20:00,64.63,64.74,64.61,64.64,17417.0,56.897,56.9938,56.8793,56.9058,17417.0
2021-08-16 11:25:00,64.63,64.63,64.5,64.5,15663.0,56.897,56.897,56.7825,56.7825,15663.0
2021-08-16 11:30:00,64.53,64.68,64.51,64.66,23534.0,56.8089,56.941,56.7913,56.9234,23534.0
2021-08-16 11:35:00,64.66,64.67,64.47,64.54,19444.0,56.9234,56.9322,56.7561,56.8177,19444.0
2021-08-16 11:40:00,64.52,64.65,64.47,64.59,20601.0,56.8001,56.9146,56.7561,56.8617,20601.0
2021-08-16 11:45:00,64.59,64.59,64.44,64.46,9273.0,56.8617,56.8617,56.7297,56.7473,9273.0
2021-08-16 11:50:00,64.46,64.55,64.46,64.52,19978.0,56.7473,56.8265,56.7473,56.8001,19978.0
2021-08-16 11:55:00,64.55,64.59,64.4,64.4,27019.0,56.8265,56.8617,56.6945,56.6945,27019.0
2021-08-16 12:00:00,64.42,64.52,64.4,64.4,12162.0,56.7121,56.8001,56.6945,56.6945,12162.0
2021-08-16 12:05:00,64.38,64.49,64.37,64.39,16334.0,56.6769,56.7737,56.6681,56.6857,16334.0
2021-08-16 12:10:00,64.37,64.47,64.35,64.38,41988.0,56.6681,56.7561,56.6505,56.6769,41988.0
2021-08-16 12:15:00,64.4,64.4,64.25,64.3,43304.0,56.6945,56.6945,56.5624,56.6064,43304.0
2021-08-16 12:20:00,64.29,64.37,64.27,64.37,14102.0,56.5976,56.6681,56.58,56.6681,14102.0
2021-08-16 12:25:00,64.36,64.36,64.26,64.27,26088.0,56.6593,56.6593,56.5712,56.58,26088.0
2021-08-16 12:30:00,64.27,64.32,64.15,64.2,35096.0,56.58,56.624,56.4744,56.5184,35096.0
2021-08-16 12:35:00,64.18,64.26,64.13,64.23,22286.0,56.5008,56.5712,56.4568,56.5448,22286.0
2021-08-16 12:40:00,64.23,64.25,64.15,64.21,20679.0,56.5448,56.5624,56.4744,56.5272,20679.0
2021-08-16 12:45:00,64.21,64.39,64.2,64.35,13214.0,56.5272,56.6857,56.5184,56.6505,13214.0
2021-08-16 12:50:00,64.34,64.38,64.23,64.23,11610.0,56.6417,56.6769,56.5448,56.5448,11610.0
2021-08-16 12:55:00,64.22,64.27,64.19,64.23,9533.0,56.536,56.58,56.5096,56.5448,9533.0
2021-08-16 13:00:00,64.23,64.28,64.18,64.25,11794.0,56.5448,56.5888,56.5008,56.5624,11794.0
2021-08-16 13:05:00,64.25,64.32,64.22,64.3,18933.0,56.5624,56.624,56.536,56.6064,18933.0
2021-08-16 13:10:00,64.31,64.39,64.28,64.39,8418.0,56.6152,56.6857,56.5888,56.6857,8418.0
2021-08-16 13:15:00,64.38,64.47,64.36,64.42,14253.0,56.6769,56.7561,56.6593,56.7121,14253.0
2021-08-16 13:20:00,64.43,64.43,64.34,64.34,8378.0,56.7209,56.7209,56.6417,56.6417,8378.0
2021-08-16 13:25:00,64.34,64.48,64.33,64.45,16978.0,56.6417,56.7649,56.6328,56.7385,16978.0
2021-08-16 13:30:00,64.45,64.47,64.35,64.38,19395.0,56.7385,56.7561,56.6505,56.6769,19395.0
2021-08-16 13:35:00,64.4,64.47,64.39,64.45,8854.0,56.6945,56.7561,56.6857,56.7385,8854.0
2021-08-16 13:40:00,64.45,64.54,64.45,64.54,17525.0,56.7385,56.8177,56.7385,56.8177,17525.0
2021-08-16 13:45:00,64.54,64.54,64.41,64.48,8340.0,56.8177,56.8177,56.7033,56.7649,8340.0
2021-08-16 13:50:00,64.47,64.48,64.37,64.38,8450.0,56.7561,56.7649,56.6681,56.6769,8450.0
2021-08-16 13:55:00,64.38,64.5,64.35,64.5,10767.0,56.6769,56.7825,56.6505,56.7825,10767.0
2021-08-16 14:00:00,64.49,64.57,64.43,64.56,11687.0,56.7737,56.8441,56.7209,56.8353,11687.0
2021-08-16 14:05:00,64.55,64.63,64.53,64.62,10735.0,56.8265,56.897,56.8089,56.8882,10735.0
2021-08-16 14:10:00,64.63,64.69,64.61,64.62,10822.0,56.897,56.9498,56.8793,56.8882,10822.0
2021-08-16 14:15:00,64.62,64.62,64.57,64.58,11308.0,56.8882,56.8882,56.8441,56.8529,11308.0
2021-08-16 14:20:00,64.57,64.57,64.47,64.48,21698.0,56.8441,56.8441,56.7561,56.7649,21698.0
2021-08-16 14:25:00,64.47,64.53,64.4,64.53,12651.0,56.7561,56.8089,56.6945,56.8089,12651.0
2021-08-16 14:30:00,64.54,64.58,64.48,64.53,16541.0,56.8177,56.8529,56.7649,56.8089,16541.0
2021-08-16 14:35:00,64.53,64.59,64.51,64.58,11637.0,56.8089,56.8617,56.7913,56.8529,11637.0
2021-08-16 14:40:00,64.57,64.63,64.56,64.63,22078.0,56.8441,56.897,56.8353,56.897,22078.0
2021-08-16 14:45:00,64.64,64.75,64.64,64.75,26758.0,56.9058,57.0026,56.9058,57.0026,26758.0
2021-08-16 14:50:00,64.74,64.74,64.67,64.67,15924.0,56.9938,56.9938,56.9322,56.9322,15924.0
2021-08-16 14:55:00,64.66,64.69,64.64,64.69,10161.0,56.9234,56.9498,56.9058,56.9498,10161.0
2021-08-16 15:00:00,64.68,64.68,64.6,64.67,28361.0,56.941,56.941,56.8705,56.9322,28361.0
2021-08-16 15:05:00,64.66,64.7,64.61,64.7,23015.0,56.9234,56.9586,56.8793,56.9586,23015.0
2021-08-16 15:10:00,64.7,64.78,64.69,64.74,12167.0,56.9586,57.029,56.9498,56.9938,12167.0
2021-08-16 15:15:00,64.72,64.73,64.67,64.69,11547.0,56.9762,56.985,56.9322,56.9498,11547.0
2021-08-16 15:20:00,64.69,64.75,64.59,64.6,16475.0,56.9498,57.0026,56.8617,56.8705,16475.0
2021-08-16 15:25:00,64.62,64.66,64.58,64.66,21578.0,56.8882,56.9234,56.8529,56.9234,21578.0
2021-08-16 15:30:00,64.66,64.73,64.58,64.71,30651.0,56.9234,56.985,56.8529,56.9674,30651.0
2021-08-16 15:35:00,64.72,64.75,64.55,64.56,60141.0,56.9762,57.0026,56.8265,56.8353,60141.0
2021-08-16 15:40:00,64.57,64.58,64.4,64.42,51260.0,56.8441,56.8529,56.6945,56.7121,51260.0
2021-08-16 15:45:00,64.42,64.44,64.31,64.39,45684.0,56.7121,56.7297,56.6152,56.6857,45684.0
2021-08-16 15:50:00,64.4,64.53,64.39,64.42,69603.0,56.6945,56.8089,56.6857,56.7121,69603.0
2021-08-16 15:55:00,64.43,64.56,64.43,64.54,125677.0,56.7209,56.8353,56.7209,56.8177,125677.0
2021-08-17 09:30:00,63.8,63.9,63.35,63.73,64542.0,56.1663,56.2543,55.7701,56.1046,64542.0
2021-08-17 09:35:00,63.74,64.1,63.73,64.04,40902.0,56.1134,56.4304,56.1046,56.3775,40902.0
2021-08-17 09:40:00,64.06,64.22,63.96,64.06,43694.0,56.3952,56.536,56.3071,56.3952,43694.0
2021-08-17 09:45:00,64.09,64.24,63.82,63.87,22106.0,56.4216,56.5536,56.1839,56.2279,22106.0
2021-08-17 09:50:00,63.83,63.89,63.69,63.76,30994.0,56.1927,56.2455,56.0694,56.1311,30994.0
2021-08-17 09:55:00,63.68,63.79,63.54,63.61,17025.0,56.0606,56.1575,55.9374,55.999,17025.0
2021-08-17 10:00:00,63.64,64.0,63.64,63.8,40772.0,56.0254,56.3423,56.0254,56.1663,40772.0
2021-08-17 10:05:00,63.84,64.04,63.77,64.02,29683.0,56.2015,56.3775,56.1399,56.3599,29683.0
2021-08-17 10:10:00,64.03,64.44,64.03,64.41,21024.0,56.3687,56.7297,56.3687,56.7033,21024.0
2021-08-17 10:15:00,64.41,64.55,64.36,64.51,22334.0,56.7033,56.8265,56.6593,56.7913,22334.0
2021-08-17 10:20:00,64.51,64.62,64.44,64.45,58169.0,56.7913,56.8882,56.7297,56.7385,58169.0
2021-08-17 10:25:00,64.41,64.58,64.38,64.51,21629.0,56.7033,56.8529,56.6769,56.7913,21629.0
2021-08-17 10:30:00,64.55,64.61,64.25,64.31,29000.0,56.8265,56.8793,56.5624,56.6152,29000.0
2021-08-17 10:35:00,64.31,64.46,64.31,64.44,14891.0,56.6152,56.7473,56.6152,56.7297,14891.0
2021-08-17 10:40:00,64.4,64.54,64.39,64.43,15524.0,56.6945,56.8177,56.6857,56.7209,15524.0
2021-08-17 10:45:00,64.38,64.38,64.22,64.34,28897.0,56.6769,56.6769,56.536,56.6417,28897.0
2021-08-17 10:50:00,64.32,64.47,64.31,64.37,26692.0,56.624,56.7561,56.6152,56.6681,26692.0
2021-08-17 10:55:00,64.39,64.39,64.27,64.29,21490.0,56.6857,56.6857,56.58,56.5976,21490.0
2021-08-17 11:00:00,64.29,64.34,64.2,64.34,24976.0,56.5976,56.6417,56.5184,56.6417,24976.0
2021-08-17 11:05:00,64.34,64.37,64.16,64.32,68059.0,56.6417,56.6681,56.4832,56.624,68059.0
2021-08-17 11:10:00,64.32,64.33,64.19,64.3,53606.0,56.624,56.6328,56.5096,56.6064,53606.0
2021-08-17 11:15:00,64.32,64.36,64.19,64.22,19046.0,56.624,56.6593,56.5096,56.536,19046.0
2021-08-17 11:20:00,64.2,64.2,64.04,64.06,15873.0,56.5184,56.5184,56.3775,56.3952,15873.0
2021-08-17 11:25:00,64.06,64.09,63.96,64.03,12230.0,56.3952,56.4216,56.3071,56.3687,12230.0
2021-08-17 11:30:00,64.05,64.21,64.05,64.21,15174.0,56.3864,56.5272,56.3864,56.5272,15174.0
2021-08-17 11:35:00,64.2,64.22,64.02,64.07,14003.0,56.5184,56.536,56.3599,56.404,14003.0
2021-08-17 11:40:00,64.06,64.08,63.94,64.02,11275.0,56.3952,56.4128,56.2895,56.3599,11275.0
2021-08-17 11:45:00,64.02,64.2,64.02,64.16,10002.0,56.3599,56.5184,56.3599,56.4832,10002.0
2021-08-17 11:50:00,64.16,64.2,64.12,64.13,11949.0,56.4832,56.5184,56.448,56.4568,11949.0
2021-08-17 11:55:00,64.12,64.16,64.05,64.14,13677.0,56.448,56.4832,56.3864,56.4656,13677.0
2021-08-17 12:00:00,64.14,64.17,64.06,64.16,19769.0,56.4656,56.492,56.3952,56.4832,19769.0
2021-08-17 12:05:00,64.17,64.22,64.1,64.11,20144.0,56.492,56.536,56.4304,56.4392,20144.0
2021-08-17 12:10:00,64.1,64.12,63.99,63.99,31169.0,56.4304,56.448,56.3335,56.3335,31169.0
2021-08-17 12:15:00,63.99,64.03,63.81,63.85,52471.0,56.3335,56.3687,56.1751,56.2103,52471.0
2021-08-17 12:20:00,63.81,63.97,63.81,63.91,65573.0,56.1751,56.3159,56.1751,56.2631,65573.0
2021-08-17 12:25:00,63.91,63.94,63.9,63.92,14846.0,56.2631,56.2895,56.2543,56.2719,14846.0
2021-08-17 12:30:00,63.92,63.92,63.69,63.69,40964.0,56.2719,56.2719,56.0694,56.0694,40964.0
2021-08-17 12:35:00,63.7,63.73,63.43,63.45,32066.0,56.0782,56.1046,55.8405,55.8581,32066.0
2021-08-17 12:40:00,63.45,63.47,63.37,63.38,24417.0,55.8581,55.8757,55.7877,55.7965,24417.0
2021-08-17 12:45:00,63.39,63.39,63.23,63.24,28202.0,55.8053,55.8053,55.6645,55.6733,28202.0
2021-08-17 12:50:00,63.23,63.25,63.07,63.1,28140.0,55.6645,55.6821,55.5236,55.55,28140.0
2021-08-17 12:55:00,63.1,63.12,62.91,62.95,71292.0,55.55,55.5676,55.3828,55.418,71292.0
2021-08-17 13:00:00,62.94,63.2,62.92,63.1,52161.0,55.4092,55.6381,55.3916,55.55,52161.0
2021-08-17 13:05:00,63.08,63.37,63.07,63.37,27444.0,55.5324,55.7877,55.5236,55.7877,27444.0
2021-08-17 13:10:00,63.35,63.48,63.34,63.48,30681.0,55.7701,55.8846,55.7613,55.8846,30681.0
2021-08-17 13:15:00,63.49,63.52,63.41,63.45,37574.0,55.8934,55.9198,55.8229,55.8581,37574.0
2021-08-17 13:20:00,63.44,63.47,63.29,63.33,56352.0,55.8493,55.8757,55.7173,55.7525,56352.0
2021-08-17 13:25:00,63.34,63.49,63.33,63.42,12280.0,55.7613,55.8934,55.7525,55.8317,12280.0
2021-08-17 13:30:00,63.44,63.44,63.32,63.37,9936.0,55.8493,55.8493,55.7437,55.7877,9936.0
2021-08-17 13:35:00,63.37,63.37,63.19,63.19,16725.0,55.7877,55.7877,55.6293,55.6293,16725.0
2021-08-17 13:40:00,63.19,63.2,63.12,63.17,11659.0,55.6293,55.6381,55.5676,55.6116,11659.0
2021-08-17 13:45:00,63.16,63.18,63.01,63.03,40838.0,55.6028,55.6204,55.4708,55.4884,40838.0
2021-08-17 13:50:00,63.04,63.22,63.0,63.19,12986.0,55.4972,55.6557,55.462,55.6293,12986.0
2021-08-17 13:55:00,63.2,63.38,63.2,63.35,12938.0,55.6381,55.7965,55.6381,55.7701,12938.0
2021-08-17 14:00:00,63.32,63.42,63.32,63.34,23381.0,55.7437,55.8317,55.7437,55.7613,23381.0
2021-08-17 14:05:00,63.33,63.36,63.22,63.22,23786.0,55.7525,55.7789,55.6557,55.6557,23786.0
2021-08-17 14:10:00,63.23,63.43,63.23,63.37,16302.0,55.6645,55.8405,55.6645,55.7877,16302.0
2021-08-17 14:15:00,63.37,63.5,63.37,63.44,15362.0,55.7877,55.9022,55.7877,55.8493,15362.0
2021-08-17 14:20:00,63.42,63.46,63.32,63.34,20452.0,55.8317,55.8669,55.7437,55.7613,20452.0
2021-08-17 14:25:00,63.33,63.35,63.17,63.2,16843.0,55.7525,55.7701,55.6116,55.6381,16843.0
2021-08-17 14:30:00,63.21,63.21,63.12,63.12,16898.0,55.6469,55.6469,55.5676,55.5676,16898.0
2021-08-17 14:35:00,63.13,63.15,63.07,63.08,19900.0,55.5764,55.594,55.5236,55.5324,19900.0
2021-08-17 14:40:00,63.08,63.28,63.03,63.28,20327.0,55.5324,55.7085,55.4884,55.7085,20327.0
2021-08-17 14:45:00,63.27,63.41,63.26,63.39,27978.0,55.6997,55.8229,55.6909,55.8053,27978.0
2021-08-17 14:50:00,63.41,63.49,63.37,63.38,13495.0,55.8229,55.8934,55.7877,55.7965,13495.0
2021-08-17 14:55:00,63.39,63.54,63.37,63.49,18661.0,55.8053,55.9374,55.7877,55.8934,18661.0
2021-08-17 15:00:00,63.5,63.56,63.48,63.5,14811.0,55.9022,55.955,55.8846,55.9022,14811.0
2021-08-17 15:05:00,63.48,63.53,63.46,63.48,29838.0,55.8846,55.9286,55.8669,55.8846,29838.0
2021-08-17 15:10:00,63.47,63.51,63.43,63.47,23716.0,55.8757,55.911,55.8405,55.8757,23716.0
2021-08-17 15:15:00,63.46,63.56,63.41,63.56,24793.0,55.8669,55.955,55.8229,55.955,24793.0
2021-08-17 15:20:00,63.55,63.55,63.48,63.49,36366.0,55.9462,55.9462,55.8846,55.8934,36366.0
2021-08-17 15:25:00,63.49,63.62,63.47,63.6,30568.0,55.8934,56.0078,55.8757,55.9902,30568.0
2021-08-17 15:30:00,63.61,63.66,63.58,63.59,25748.0,55.999,56.043,55.9726,55.9814,25748.0
2021-08-17 15:35:00,63.6,63.71,63.59,63.64,26307.0,55.9902,56.087,55.9814,56.0254,26307.0
2021-08-17 15:40:00,63.63,63.63,63.43,63.46,49889.0,56.0166,56.0166,55.8405,55.8669,49889.0
2021-08-17 15:45:00,63.45,63.46,63.27,63.3,94506.0,55.8581,55.8669,55.6997,55.7261,94506.0
2021-08-17 15:50:00,63.3,63.55,63.3,63.44,85491.0,55.7261,55.9462,55.7261,55.8493,85491.0
2021-08-17 15:55:00,63.44,63.51,63.43,63.5,101315.0,55.8493,55.911,55.8405,55.9022,101315.0
2021-08-18 09:30:00,63.21,63.47,63.0,63.34,41731.0,55.6469,55.8757,55.462,55.7613,41731.0
2021-08-18 09:35:00,63.38,63.49,63.1,63.12,13478.0,55.7965,55.8934,55.55,55.5676,13478.0
2021-08-18 09:40:00,63.09,63.16,62.95,63.09,21528.0,55.5412,55.6028,55.418,55.5412,21528.0
2021-08-18 09:45:00,63.02,63.06,62.76,62.81,34364.0,55.4796,55.5148,55.2507,55.2947,34364.0
2021-08-18 09:50:00,62.78,63.01,62.65,62.99,19915.0,55.2683,55.4708,55.1539,55.4532,19915.0
2021-08-18 09:55:00,62.98,63.31,62.91,63.31,25228.0,55.4444,55.7349,55.3828,55.7349,25228.0
2021-08-18 10:00:00,63.31,63.31,63.12,63.14,17471.0,55.7349,55.7349,55.5676,55.5852,17471.0
2021-08-18 10:05:00,63.13,63.26,63.0,63.07,34696.0,55.5764,55.6909,55.462,55.5236,34696.0
2021-08-18 10:10:00,63.08,63.19,62.92,63.12,49433.0,55.5324,55.6293,55.3916,55.5676,49433.0
2021-08-18 10:15:00,63.09,63.25,62.99,63.24,32820.0,55.5412,55.6821,55.4532,55.6733,32820.0
2021-08-18 10:20:00,63.22,63.4,63.2,63.23,20625.0,55.6557,55.8141,55.6381,55.6645,20625.0
2021-08-18 10:25:00,63.23,63.28,63.1,63.22,20590.0,55.6645,55.7085,55.55,55.6557,20590.0
2021-08-18 10:30:00,63.24,63.32,63.09,63.31,23148.0,55.6733,55.7437,55.5412,55.7349,23148.0
2021-08-18 10:35:00,63.3,63.7,63.29,63.67,32542.0,55.7261,56.0782,55.7173,56.0518,32542.0
2021-08-18 10:40:00,63.67,63.84,63.64,63.72,37465.0,56.0518,56.2015,56.0254,56.0958,37465.0
2021-08-18 10:45:00,63.7,64.13,63.7,64.07,30928.0,56.0782,56.4568,56.0782,56.404,30928.0
2021-08-18 10:50:00,64.06,64.06,63.96,64.01,24141.0,56.3952,56.3952,56.3071,56.3511,24141.0
2021-08-18 10:55:00,63.99,64.3,63.99,64.17,51006.0,56.3335,56.6064,56.3335,56.492,51006.0
2021-08-18 11:00:00,64.2,64.58,64.16,64.58,82459.0,56.5184,56.8529,56.4832,56.8529,82459.0
2021-08-18 11:05:00,64.56,64.66,64.45,64.46,41379.0,56.8353,56.9234,56.7385,56.7473,41379.0
2021-08-18 11:10:00,64.44,64.5,64.26,64.27,23474.0,56.7297,56.7825,56.5712,56.58,23474.0
2021-08-18 11:15:00,64.27,64.3,64.17,64.18,23908.0,56.58,56.6064,56.492,56.5008,23908.0
2021-08-18 11:20:00,64.2,64.38,64.19,64.35,11638.0,56.5184,56.6769,56.5096,56.6505,11638.0
2021-08-18 11:25:00,64.37,64.45,64.27,64.39,23457.0,56.6681,56.7385,56.58,56.6857,23457.0
2021-08-18 11:30:00,64.37,64.38,64.23,64.31,24025.0,56.6681,56.6769,56.5448,56.6152,24025.0
2021-08-18 11:35:00,64.3,64.45,64.29,64.4,12240.0,56.6064,56.7385,56.5976,56.6945,12240.0
2021-08-18 11:40:00,64.39,64.41,64.28,64.29,13754.0,56.6857,56.7033,56.5888,56.5976,13754.0
2021-08-18 11:45:00,64.27,64.33,64.18,64.21,13629.0,56.58,56.6328,56.5008,56.5272,13629.0
2021-08-18 11:50:00,64.18,64.27,64.14,64.2,20357.0,56.5008,56.58,56.4656,56.5184,20357.0
2021-08-18 11:55:00,64.17,64.32,64.17,64.21,19842.0,56.492,56.624,56.492,56.5272,19842.0
2021-08-18 12:00:00,64.21,64.3,64.17,64.18,15024.0,56.5272,56.6064,56.492,56.5008,15024.0
2021-08-18 12:05:00,64.17,64.19,64.06,64.11,33186.0,56.492,56.5096,56.3952,56.4392,33186.0
2021-08-18 12:10:00,64.08,64.1,63.99,64.01,14710.0,56.4128,56.4304,56.3335,56.3511,14710.0
2021-08-18 12:15:00,64.03,64.04,63.86,63.87,7416.0,56.3687,56.3775,56.2191,56.2279,7416.0
2021-08-18 12:20:00,63.89,63.9,63.7,63.79,28553.0,56.2455,56.2543,56.0782,56.1575,28553.0
2021-08-18 12:25:00,63.78,63.78,63.65,63.66,16170.0,56.1487,56.1487,56.0342,56.043,16170.0
2021-08-18 12:30:00,63.66,63.73,63.63,63.71,15643.0,56.043,56.1046,56.0166,56.087,15643.0
2021-08-18 12:35:00,63.71,63.78,63.66,63.66,8934.0,56.087,56.1487,56.043,56.043,8934.0
2021-08-18 12:40:00,63.68,63.75,63.65,63.7,8248.0,56.0606,56.1222,56.0342,56.0782,8248.0
2021-08-18 12:45:00,63.71,63.85,63.67,63.75,46652.0,56.087,56.2103,56.0518,56.1222,46652.0
2021-08-18 12:50:00,63.76,63.89,63.75,63.82,20437.0,56.1311,56.2455,56.1222,56.1839,20437.0
2021-08-18 12:55:00,63.8,63.88,63.78,63.85,24835.0,56.1663,56.2367,56.1487,56.2103,24835.0
2021-08-18 13:00:00,63.84,63.87,63.71,63.76,9895.0,56.2015,56.2279,56.087,56.1311,9895.0
2021-08-18 13:05:00,63.77,63.87,63.76,63.87,34200.0,56.1399,56.2279,56.1311,56.2279,34200.0
2021-08-18 13:10:00,63.86,63.9,63.77,63.83,10607.0,56.2191,56.2543,56.1399,56.1927,10607.0
2021-08-18 13:15:00,63.81,63.81,63.7,63.71,9332.0,56.1751,56.1751,56.0782,56.087,9332.0
2021-08-18 13:20:00,63.74,63.92,63.73,63.92,44441.0,56.1134,56.2719,56.1046,56.2719,44441.0
2021-08-18 13:25:00,63.9,64.02,63.88,63.93,33976.0,56.2543,56.3599,56.2367,56.2807,33976.0
2021-08-18 13:30:00,63.93,63.93,63.83,63.93,12327.0,56.2807,56.2807,56.1927,56.2807,12327.0
2021-08-18 13:35:00,63.88,63.94,63.87,63.91,14119.0,56.2367,56.2895,56.2279,56.2631,14119.0
2021-08-18 13:40:00,63.92,64.02,63.89,64.02,12922.0,56.2719,56.3599,56.2455,56.3599,12922.0
2021-08-18 13:45:00,64.02,64.13,64.0,64.06,25188.0,56.3599,56.4568,56.3423,56.3952,25188.0
2021-08-18 13:50:00,64.06,64.07,63.97,63.99,16312.0,56.3952,56.404,56.3159,56.3335,16312.0
2021-08-18 13:55:00,64.0,64.01,63.96,63.99,14471.0,56.3423,56.3511,56.3071,56.3335,14471.0
2021-08-18 14:00:00,63.98,64.03,63.95,64.03,9982.0,56.3247,56.3687,56.2983,56.3687,9982.0
2021-08-18 14:05:00,64.08,64.1,64.03,64.09,7760.0,56.4128,56.4304,56.3687,56.4216,7760.0
2021-08-18 14:10:00,64.09,64.17,63.64,63.69,22858.0,56.4216,56.492,56.0254,56.0694,22858.0
2021-08-18 14:15:00,63.72,63.76,63.48,63.59,26593.0,56.0958,56.1311,55.8846,55.9814,26593.0
2021-08-18 14:20:00,63.58,63.7,63.51,63.7,21609.0,55.9726,56.0782,55.911,56.0782,21609.0
2021-08-18 14:25:00,63.67,63.74,63.51,63.62,13307.0,56.0518,56.1134,55.911,56.0078,13307.0
2021-08-18 14:30:00,63.62,63.67,63.58,63.6,14623.0,56.0078,56.0518,55.9726,55.9902,14623.0
2021-08-18 14:35:00,63.62,63.67,63.51,63.52,12028.0,56.0078,56.0518,55.911,55.9198,12028.0
2021-08-18 14:40:00,63.53,63.54,63.45,63.48,16531.0,55.9286,55.9374,55.8581,55.8846,16531.0
2021-08-18 14:45:00,63.49,63.5,63.33,63.39,26800.0,55.8934,55.9022,55.7525,55.8053,26800.0
2021-08-18 14:50:00,63.4,63.43,63.3,63.42,33061.0,55.8141,55.8405,55.7261,55.8317,33061.0
2021-08-18 14:55:00,63.38,63.39,63.33,63.34,12580.0,55.7965,55.8053,55.7525,55.7613,12580.0
2021-08-18 15:00:00,63.32,63.32,63.2,63.2,24010.0,55.7437,55.7437,55.6381,55.6381,24010.0
2021-08-18 15:05:00,63.21,63.24,63.17,63.18,16214.0,55.6469,55.6733,55.6116,55.6204,16214.0
2021-08-18 15:10:00,63.16,63.24,63.08,63.1,15625.0,55.6028,55.6733,55.5324,55.55,15625.0
2021-08-18 15:15:00,63.1,63.1,63.03,63.07,25819.0,55.55,55.55,55.4884,55.5236,25819.0
2021-08-18 15:20:00,63.08,63.1,62.95,62.98,77219.0,55.5324,55.55,55.418,55.4444,77219.0
2021-08-18 15:25:00,62.98,62.99,62.78,62.81,30245.0,55.4444,55.4532,55.2683,55.2947,30245.0
2021-08-18 15:30:00,62.8,62.8,62.67,62.74,42587.0,55.2859,55.2859,55.1715,55.2331,42587.0
2021-08-18 15:35:00,62.73,62.74,62.6,62.63,45757.0,55.2243,55.2331,55.1098,55.1363,45757.0
2021-08-18 15:40:00,62.65,62.71,62.62,62.63,35915.0,55.1539,55.2067,55.1275,55.1363,35915.0
2021-08-18 15:45:00,62.63,62.7,62.47,62.49,54706.0,55.1363,55.1979,54.9954,55.013,54706.0
2021-08-18 15:50:00,62.47,62.55,62.35,62.43,59577.0,54.9954,55.0658,54.8898,54.9602,59577.0
2021-08-18 15:55:00,62.44,62.48,62.18,62.25,193355.0,54.969,55.0042,54.7401,54.8017,193355.0
2021-08-19 09:30:00,61.0,61.4,60.57,61.11,116934.0,53.7013,54.0534,53.3227,53.7981,116934.0
2021-08-19 09:35:00,61.05,61.1,60.75,61.01,41368.0,53.7453,53.7893,53.4812,53.7101,41368.0
2021-08-19 09:40:00,60.96,60.96,60.65,60.81,28417.0,53.6661,53.6661,53.3932,53.534,28417.0
2021-08-19 09:45:00,60.86,61.18,60.81,60.89,19698.0,53.578,53.8598,53.534,53.6044,19698.0
2021-08-19 09:50:00,60.91,60.98,60.72,60.91,34537.0,53.6221,53.6837,53.4548,53.6221,34537.0
2021-08-19 09:55:00,60.93,61.02,60.82,60.97,35519.0,53.6397,53.7189,53.5428,53.6749,35519.0
2021-08-19 10:00:00,60.91,61.22,60.7,61.16,45424.0,53.6221,53.895,53.4372,53.8421,45424.0
2021-08-19 10:05:00,61.18,61.27,60.92,60.99,32357.0,53.8598,53.939,53.6309,53.6925,32357.0
2021-08-19 10:10:00,60.99,61.03,60.64,60.77,45407.0,53.6925,53.7277,53.3844,53.4988,45407.0
2021-08-19 10:15:00,60.79,61.1,60.7,60.99,81286.0,53.5164,53.7893,53.4372,53.6925,81286.0
2021-08-19 10:20:00,61.0,61.03,60.52,60.53,46390.0,53.7013,53.7277,53.2787,53.2875,46390.0
2021-08-19 10:25:00,60.54,60.54,60.28,60.38,58688.0,53.2963,53.2963,53.0674,53.1555,58688.0
2021-08-19 10:30:00,60.39,60.44,60.21,60.27,83222.0,53.1643,53.2083,53.0058,53.0586,83222.0
2021-08-19 10:35:00,60.28,60.35,60.14,60.22,83530.0,53.0674,53.1291,52.9442,53.0146,83530.0
2021-08-19 10:40:00,60.19,60.24,60.09,60.14,74183.0,52.9882,53.0322,52.9002,52.9442,74183.0
2021-08-19 10:45:00,60.16,60.24,59.76,59.78,134581.0,52.9618,53.0322,52.6097,52.6273,134581.0
2021-08-19 10:50:00,59.78,60.09,59.63,60.0,124812.0,52.6273,52.9002,52.4952,52.8209,124812.0
2021-08-19 10:55:00,59.98,60.23,59.81,60.14,55058.0,52.8033,53.0234,52.6537,52.9442,55058.0
2021-08-19 11:00:00,60.14,60.15,59.84,59.84,111236.0,52.9442,52.953,52.6801,52.6801,111236.0
2021-08-19 11:05:00,59.86,59.93,59.67,59.78,45656.0,52.6977,52.7593,52.5304,52.6273,45656.0
2021-08-19 11:10:00,59.79,59.85,59.65,59.74,61180.0,52.6361,52.6889,52.5128,52.592,61180.0
2021-08-19 11:15:00,59.76,59.9,59.53,59.9,56663.0,52.6097,52.7329,52.4072,52.7329,56663.0
2021-08-19 11:20:00,59.9,59.95,59.74,59.86,40342.0,52.7329,52.7769,52.592,52.6977,40342.0
2021-08-19 11:25:00,59.84,59.84,59.59,59.77,49465.0,52.6801,52.6801,52.46,52.6185,49465.0
2021-08-19 11:30:00,59.78,59.95,59.68,59.91,56854.0,52.6273,52.7769,52.5392,52.7417,56854.0
2021-08-19 11:35:00,59.84,59.96,59.73,59.84,48662.0,52.6801,52.7857,52.5832,52.6801,48662.0
2021-08-19 11:40:00,59.85,60.12,59.85,60.11,41542.0,52.6889,52.9266,52.6889,52.9178,41542.0
2021-08-19 11:45:00,60.1,60.23,60.09,60.13,32782.0,52.909,53.0234,52.9002,52.9354,32782.0
2021-08-19 11:50:00,60.15,60.29,60.12,60.29,33495.0,52.953,53.0762,52.9266,53.0762,33495.0
2021-08-19 11:55:00,60.32,60.39,60.27,60.3,31963.0,53.1027,53.1643,53.0586,53.085,31963.0
2021-08-19 12:00:00,60.3,60.39,60.25,60.37,24530.0,53.085,53.1643,53.041,53.1467,24530.0
2021-08-19 12:05:00,60.36,60.39,60.14,60.14,43215.0,53.1379,53.1643,52.9442,52.9442,43215.0
2021-08-19 12:10:00,60.16,60.36,60.13,60.26,22504.0,52.9618,53.1379,52.9354,53.0498,22504.0
2021-08-19 12:15:00,60.24,60.25,60.01,60.02,38314.0,53.0322,53.041,52.8297,52.8385,38314.0
2021-08-19 12:20:00,60.04,60.19,60.01,60.12,35968.0,52.8562,52.9882,52.8297,52.9266,35968.0
2021-08-19 12:25:00,60.13,60.25,60.13,60.19,20339.0,52.9354,53.041,52.9354,52.9882,20339.0
2021-08-19 12:30:00,60.17,60.21,60.04,60.09,34302.0,52.9706,53.0058,52.8562,52.9002,34302.0
2021-08-19 12:35:00,60.09,60.19,60.01,60.17,20081.0,52.9002,52.9882,52.8297,52.9706,20081.0
2021-08-19 12:40:00,60.19,60.27,60.12,60.12,20620.0,52.9882,53.0586,52.9266,52.9266,20620.0
2021-08-19 12:45:00,60.13,60.19,60.1,60.13,20186.0,52.9354,52.9882,52.909,52.9354,20186.0
2021-08-19 12:50:00,60.13,60.26,60.05,60.22,38382.0,52.9354,53.0498,52.865,53.0146,38382.0
2021-08-19 12:55:00,60.22,60.25,60.13,60.23,52030.0,53.0146,53.041,52.9354,53.0234,52030.0
2021-08-19 13:00:00,60.24,60.24,60.02,60.02,34826.0,53.0322,53.0322,52.8385,52.8385,34826.0
2021-08-19 13:05:00,60.03,60.06,59.96,59.97,41801.0,52.8473,52.8738,52.7857,52.7945,41801.0
2021-08-19 13:10:00,59.97,60.03,59.94,60.0,28316.0,52.7945,52.8473,52.7681,52.8209,28316.0
2021-08-19 13:15:00,59.99,60.03,59.88,59.93,35070.0,52.8121,52.8473,52.7153,52.7593,35070.0
2021-08-19 13:20:00,59.93,60.0,59.91,59.95,25388.0,52.7593,52.8209,52.7417,52.7769,25388.0
2021-08-19 13:25:00,59.95,59.97,59.81,59.82,30885.0,52.7769,52.7945,52.6537,52.6625,30885.0
2021-08-19 13:30:00,59.83,59.85,59.64,59.74,36138.0,52.6713,52.6889,52.504,52.592,36138.0
2021-08-19 13:35:00,59.74,59.77,59.62,59.77,24501.0,52.592,52.6185,52.4864,52.6185,24501.0
2021-08-19 13:40:00,59.78,59.98,59.75,59.92,19985.0,52.6273,52.8033,52.6009,52.7505,19985.0
2021-08-19 13:45:00,59.91,59.91,59.76,59.81,21667.0,52.7417,52.7417,52.6097,52.6537,21667.0
2021-08-19 13:50:00,59.8,59.81,59.71,59.72,26793.0,52.6449,52.6537,52.5656,52.5744,26793.0
2021-08-19 13:55:00,59.72,59.73,59.55,59.59,31917.0,52.5744,52.5832,52.4248,52.46,31917.0
2021-08-19 14:00:00,59.58,59.66,59.43,59.45,52307.0,52.4512,52.5216,52.3191,52.3367,52307.0
2021-08-19 14:05:00,59.46,59.54,59.42,59.5,55223.0,52.3456,52.416,52.3103,52.3808,55223.0
2021-08-19 14:10:00,59.49,59.57,59.35,59.55,88580.0,52.372,52.4424,52.2487,52.4248,88580.0
2021-08-19 14:15:00,59.53,59.58,59.46,59.54,26396.0,52.4072,52.4512,52.3456,52.416,26396.0
2021-08-19 14:20:00,59.55,59.6,59.48,59.59,43633.0,52.4248,52.4688,52.3632,52.46,43633.0
2021-08-19 14:25:00,59.6,59.65,59.42,59.43,68463.0,52.4688,52.5128,52.3103,52.3191,68463.0
2021-08-19 14:30:00,59.43,59.67,59.33,59.66,89623.0,52.3191,52.5304,52.2311,52.5216,89623.0
2021-08-19 14:35:00,59.65,59.79,59.64,59.67,43475.0,52.5128,52.6361,52.504,52.5304,43475.0
2021-08-19 14:40:00,59.66,59.66,59.47,59.5,38893.0,52.5216,52.5216,52.3544,52.3808,38893.0
2021-08-19 14:45:00,59.5,59.58,59.46,59.56,31841.0,52.3808,52.4512,52.3456,52.4336,31841.0
2021-08-19 14:50:00,59.55,59.67,59.39,59.65,49071.0,52.4248,52.5304,52.2839,52.5128,49071.0
2021-08-19 14:55:00,59.64,59.66,59.59,59.62,28909.0,52.504,52.5216,52.46,52.4864,28909.0
2021-08-19 15:00:00,59.6,59.86,59.6,59.84,37821.0,52.4688,52.6977,52.4688,52.6801,37821.0
2021-08-19 15:05:00,59.83,59.98,59.82,59.95,45926.0,52.6713,52.8033,52.6625,52.7769,45926.0
2021-08-19 15:10:00,59.95,60.03,59.88,59.92,33684.0,52.7769,52.8473,52.7153,52.7505,33684.0
2021-08-19 15:15:00,59.93,60.03,59.9,60.01,34116.0,52.7593,52.8473,52.7329,52.8297,34116.0
2021-08-19 15:20:00,60.01,60.21,60.0,60.2,24877.0,52.8297,53.0058,52.8209,52.997,24877.0
2021-08-19 15:25:00,60.21,60.31,60.18,60.3,25249.0,53.0058,53.0938,52.9794,53.085,25249.0
2021-08-19 15:30:00,60.3,60.37,60.22,60.33,51603.0,53.085,53.1467,53.0146,53.1115,51603.0
2021-08-19 15:35:00,60.33,60.33,60.18,60.19,53068.0,53.1115,53.1115,52.9794,52.9882,53068.0
2021-08-19 15:40:00,60.19,60.2,59.94,59.98,89703.0,52.9882,52.997,52.7681,52.8033,89703.0
2021-08-19 15:45:00,59.93,60.08,59.86,60.07,49711.0,52.7593,52.8914,52.6977,52.8826,49711.0
2021-08-19 15:50:00,60.07,60.27,60.07,60.24,100397.0,52.8826,53.0586,52.8826,53.0322,100397.0
2021-08-19 15:55:00,60.25,60.26,60.16,60.25,193160.0,53.041,53.0498,52.9618,53.041,193160.0
2021-08-20 09:30:00,59.93,59.93,59.27,59.41,84552.0,52.7593,52.7593,52.1783,52.3015,84552.0
2021-08-20 09:35:00,59.46,59.77,59.46,59.61,29611.0,52.3456,52.6185,52.3456,52.4776,29611.0
2021-08-20 09:40:00,59.7,59.74,59.2,59.39,72008.0,52.5568,52.592,52.1167,52.2839,72008.0
2021-08-20 09:45:00,59.39,59.59,59.24,59.44,40750.0,52.2839,52.46,52.1519,52.3279,40750.0
2021-08-20 09:50:00,59.39,59.44,59.15,59.18,30854.0,52.2839,52.3279,52.0726,52.0991,30854.0
2021-08-20 09:55:00,59.15,59.45,59.04,59.35,22725.0,52.0726,52.3367,51.9758,52.2487,22725.0
2021-08-20 10:00:00,59.34,59.55,59.2,59.21,57373.0,52.2399,52.4248,52.1167,52.1255,57373.0
2021-08-20 10:05:00,59.19,59.2,59.03,59.2,56031.0,52.1079,52.1167,51.967,52.1167,56031.0
2021-08-20 10:10:00,59.2,59.2,59.06,59.09,37816.0,52.1167,52.1167,51.9934,52.0198,37816.0
2021-08-20 10:15:00,59.07,59.38,59.06,59.26,41593.0,52.0022,52.2751,51.9934,52.1695,41593.0
2021-08-20 10:20:00,59.27,59.43,59.23,59.3,26599.0,52.1783,52.3191,52.1431,52.2047,26599.0
2021-08-20 10:25:00,59.3,59.44,59.27,59.33,25044.0,52.2047,52.3279,52.1783,52.2311,25044.0
2021-08-20 10:30:00,59.33,59.61,59.3,59.44,51999.0,52.2311,52.4776,52.2047,52.3279,51999.0
2021-08-20 10:35:00,59.44,59.47,59.25,59.29,27842.0,52.3279,52.3544,52.1607,52.1959,27842.0
2021-08-20 10:40:00,59.3,59.33,58.97,58.98,114907.0,52.2047,52.2311,51.9142,51.923,114907.0
2021-08-20 10:45:00,58.98,59.03,58.88,58.92,68040.0,51.923,51.967,51.8349,51.8702,68040.0
2021-08-20 10:50:00,58.92,58.95,58.85,58.94,64133.0,51.8702,51.8966,51.8085,51.8878,64133.0
2021-08-20 10:55:00,58.95,59.37,58.92,59.27,39861.0,51.8966,52.2663,51.8702,52.1783,39861.0
2021-08-20 11:00:00,59.3,59.56,59.29,59.49,83821.0,52.2047,52.4336,52.1959,52.372,83821.0
2021-08-20 11:05:00,59.48,59.62,59.37,59.5,32318.0,52.3632,52.4864,52.2663,52.3808,32318.0
2021-08-20 11:10:00,59.51,59.78,59.5,59.77,65232.0,52.3896,52.6273,52.3808,52.6185,65232.0
2021-08-20 11:15:00,59.76,59.93,59.72,59.92,120982.0,52.6097,52.7593,52.5744,52.7505,120982.0
2021-08-20 11:20:00,59.93,60.08,59.89,60.06,78791.0,52.7593,52.8914,52.7241,52.8738,78791.0
2021-08-20 11:25:00,60.06,60.07,59.91,60.03,77730.0,52.8738,52.8826,52.7417,52.8473,77730.0
2021-08-20 11:30:00,60.04,60.3,60.03,60.21,55156.0,52.8562,53.085,52.8473,53.0058,55156.0
2021-08-20 11:35:00,60.21,60.21,59.99,60.15,92780.0,53.0058,53.0058,52.8121,52.953,92780.0
2021-08-20 11:40:00,60.13,60.18,60.06,60.13,28293.0,52.9354,52.9794,52.8738,52.9354,28293.0
2021-08-20 11:45:00,60.14,60.22,60.09,60.13,21975.0,52.9442,53.0146,52.9002,52.9354,21975.0
2021-08-20 11:50:00,60.12,60.25,60.1,60.15,29982.0,52.9266,53.041,52.909,52.953,29982.0
2021-08-20 11:55:00,60.15,60.32,60.12,60.32,27527.0,52.953,53.1027,52.9266,53.1027,27527.0
2021-08-20 12:00:00,60.33,60.4,60.29,60.37,27966.0,53.1115,53.1731,53.0762,53.1467,27966.0
2021-08-20 12:05:00,60.4,60.43,60.21,60.23,41371.0,53.1731,53.1995,53.0058,53.0234,41371.0
2021-08-20 12:10:00,60.2,60.3,60.19,60.23,22405.0,52.997,53.085,52.9882,53.0234,22405.0
2021-08-20 12:15:00,60.23,60.23,60.09,60.13,18947.0,53.0234,53.0234,52.9002,52.9354,18947.0
2021-08-20 12:20:00,60.13,60.16,60.03,60.04,14185.0,52.9354,52.9618,52.8473,52.8562,14185.0
2021-08-20 12:25:00,60.05,60.21,60.03,60.19,18732.0,52.865,53.0058,52.8473,52.9882,18732.0
2021-08-20 12:30:00,60.18,60.23,60.13,60.13,20713.0,52.9794,53.0234,52.9354,52.9354,20713.0
2021-08-20 12:35:00,60.12,60.21,60.11,60.18,23535.0,52.9266,53.0058,52.9178,52.9794,23535.0
2021-08-20 12:40:00,60.16,60.22,60.08,60.13,19509.0,52.9618,53.0146,52.8914,52.9354,19509.0
2021-08-20 12:45:00,60.12,60.26,60.1,60.23,17345.0,52.9266,53.0498,52.909,53.0234,17345.0
2021-08-20 12:50:00,60.21,60.28,60.12,60.13,24242.0,53.0058,53.0674,52.9266,52.9354,24242.0
2021-08-20 12:55:00,60.11,60.12,59.98,60.0,29438.0,52.9178,52.9266,52.8033,52.8209,29438.0
2021-08-20 13:00:00,60.0,60.09,60.0,60.04,12008.0,52.8209,52.9002,52.8209,52.8562,12008.0
2021-08-20 13:05:00,60.04,60.18,60.02,60.1,20916.0,52.8562,52.9794,52.8385,52.909,20916.0
2021-08-20 13:10:00,60.1,60.19,60.06,60.13,20293.0,52.909,52.9882,52.8738,52.9354,20293.0
2021-08-20 13:15:00,60.12,60.18,60.06,60.1,23543.0,52.9266,52.9794,52.8738,52.909,23543.0
2021-08-20 13:20:00,60.11,60.16,60.03,60.03,21344.0,52.9178,52.9618,52.8473,52.8473,21344.0
2021-08-20 13:25:00,60.03,60.09,60.02,60.05,21962.0,52.8473,52.9002,52.8385,52.865,21962.0
2021-08-20 13:30:00,60.06,60.21,60.04,60.19,33031.0,52.8738,53.0058,52.8562,52.9882,33031.0
2021-08-20 13:35:00,60.19,60.21,60.07,60.11,13165.0,52.9882,53.0058,52.8826,52.9178,13165.0
2021-08-20 13:40:00,60.1,60.12,60.01,60.02,16054.0,52.909,52.9266,52.8297,52.8385,16054.0
2021-08-20 13:45:00,60.03,60.08,59.95,59.97,9642.0,52.8473,52.8914,52.7769,52.7945,9642.0
2021-08-20 13:50:00,59.98,60.12,59.94,60.07,16494.0,52.8033,52.9266,52.7681,52.8826,16494.0
2021-08-20 13:55:00,60.08,60.13,59.92,59.92,12549.0,52.8914,52.9354,52.7505,52.7505,12549.0
2021-08-20 14:00:00,59.92,60.14,59.91,60.08,25172.0,52.7505,52.9442,52.7417,52.8914,25172.0
2021-08-20 14:05:00,60.07,60.1,60.04,60.06,43612.0,52.8826,52.909,52.8562,52.8738,43612.0
2021-08-20 14:10:00,60.07,60.18,60.07,60.18,28472.0,52.8826,52.9794,52.8826,52.9794,28472.0
2021-08-20 14:15:00,60.16,60.25,60.12,60.22,15239.0,52.9618,53.041,52.9266,53.0146,15239.0
2021-08-20 14:20:00,60.21,60.21,60.06,60.1,35296.0,53.0058,53.0058,52.8738,52.909,35296.0
2021-08-20 14:25:00,60.13,60.25,60.13,60.15,13428.0,52.9354,53.041,52.9354,52.953,13428.0
2021-08-20 14:30:00,60.17,60.21,60.08,60.14,24673.0,52.9706,53.0058,52.8914,52.9442,24673.0
2021-08-20 14:35:00,60.13,60.13,60.0,60.02,12737.0,52.9354,52.9354,52.8209,52.8385,12737.0
2021-08-20 14:40:00,60.03,60.12,60.02,60.04,12135.0,52.8473,52.9266,52.8385,52.8562,12135.0
2021-08-20 14:45:00,60.05,60.09,59.95,59.98,12876.0,52.865,52.9002,52.7769,52.8033,12876.0
2021-08-20 14:50:00,59.99,60.05,59.99,60.04,7708.0,52.8121,52.865,52.8121,52.8562,7708.0
2021-08-20 14:55:00,60.04,60.09,60.04,60.06,14480.0,52.8562,52.9002,52.8562,52.8738,14480.0
2021-08-20 15:00:00,60.05,60.16,59.99,59.99,43197.0,52.865,52.9618,52.8121,52.8121,43197.0
2021-08-20 15:05:00,59.99,60.03,59.95,59.96,20875.0,52.8121,52.8473,52.7769,52.7857,20875.0
2021-08-20 15:10:00,59.96,60.07,59.96,60.05,18531.0,52.7857,52.8826,52.7857,52.865,18531.0
2021-08-20 15:15:00,60.06,60.09,59.97,59.98,19269.0,52.8738,52.9002,52.7945,52.8033,19269.0
2021-08-20 15:20:00,59.98,60.05,59.97,60.01,18698.0,52.8033,52.865,52.7945,52.8297,18698.0
2021-08-20 15:25:00,60.0,60.07,59.99,60.05,21102.0,52.8209,52.8826,52.8121,52.865,21102.0
2021-08-20 15:30:00,60.06,60.14,60.0,60.11,38279.0,52.8738,52.9442,52.8209,52.9178,38279.0
2021-08-20 15:35:00,60.12,60.13,60.03,60.08,31088.0,52.9266,52.9354,52.8473,52.8914,31088.0
2021-08-20 15:40:00,60.08,60.15,60.07,60.15,35589.0,52.8914,52.953,52.8826,52.953,35589.0
2021-08-20 15:45:00,60.14,60.19,60.1,60.16,73871.0,52.9442,52.9882,52.909,52.9618,73871.0
2021-08-20 15:50:00,60.17,60.19,60.02,60.11,91119.0,52.9706,52.9882,52.8385,52.9178,91119.0
2021-08-20 15:55:00,60.11,60.22,60.05,60.2,174466.0,52.9178,53.0146,52.865,52.997,174466.0
2021-08-23 09:30:00,61.81,62.79,61.81,62.38,138397.0,54.4144,55.2771,54.4144,54.9162,138397.0
2021-08-23 09:35:00,62.42,62.59,62.09,62.09,40669.0,54.9514,55.101,54.6609,54.6609,40669.0
2021-08-23 09:40:00,62.02,62.52,62.02,62.52,40483.0,54.5992,55.0394,54.5992,55.0394,40483.0
2021-08-23 09:45:00,62.44,62.51,62.3,62.5,18351.0,54.969,55.0306,54.8457,55.0218,18351.0
2021-08-23 09:50:00,62.51,62.66,62.45,62.63,54629.0,55.0306,55.1627,54.9778,55.1363,54629.0
2021-08-23 09:55:00,62.67,62.67,62.38,62.54,41758.0,55.1715,55.1715,54.9162,55.057,41758.0
2021-08-23 10:00:00,62.54,62.65,62.22,62.23,42396.0,55.057,55.1539,54.7753,54.7841,42396.0
2021-08-23 10:05:00,62.23,62.32,62.06,62.09,24247.0,54.7841,54.8633,54.6345,54.6609,24247.0
2021-08-23 10:10:00,62.07,62.5,62.07,62.49,23517.0,54.6433,55.0218,54.6433,55.013,23517.0
2021-08-23 10:15:00,62.48,62.57,62.22,62.25,65577.0,55.0042,55.0834,54.7753,54.8017,65577.0
2021-08-23 10:20:00,62.25,62.35,62.11,62.2,35963.0,54.8017,54.8898,54.6785,54.7577,35963.0
2021-08-23 10:25:00,62.21,62.25,62.07,62.08,17812.0,54.7665,54.8017,54.6433,54.6521,17812.0
2021-08-23 10:30:00,62.09,62.16,61.96,62.1,30065.0,54.6609,54.7225,54.5464,54.6697,30065.0
2021-08-23 10:35:00,62.09,62.19,62.05,62.13,18529.0,54.6609,54.7489,54.6257,54.6961,18529.0
2021-08-23 10:40:00,62.14,62.21,61.96,62.06,17923.0,54.7049,54.7665,54.5464,54.6345,17923.0
2021-08-23 10:45:00,62.06,62.16,61.98,62.14,27079.0,54.6345,54.7225,54.564,54.7049,27079.0
2021-08-23 10:50:00,62.17,62.42,62.17,62.41,24334.0,54.7313,54.9514,54.7313,54.9426,24334.0
2021-08-23 10:55:00,62.45,62.59,62.41,62.58,29830.0,54.9778,55.101,54.9426,55.0922,29830.0
2021-08-23 11:00:00,62.58,62.69,62.48,62.57,32440.0,55.0922,55.1891,55.0042,55.0834,32440.0
2021-08-23 11:05:00,62.58,62.6,62.34,62.39,19945.0,55.0922,55.1098,54.881,54.925,19945.0
2021-08-23 11:10:00,62.38,62.53,62.38,62.48,24685.0,54.9162,55.0482,54.9162,55.0042,24685.0
2021-08-23 11:15:00,62.49,62.53,62.38,62.42,18164.0,55.013,55.0482,54.9162,54.9514,18164.0
2021-08-23 11:20:00,62.43,62.54,62.4,62.52,33200.0,54.9602,55.057,54.9338,55.0394,33200.0
2021-08-23 11:25:00,62.5,62.56,62.43,62.48,33362.0,55.0218,55.0746,54.9602,55.0042,33362.0
2021-08-23 11:30:00,62.5,62.58,62.37,62.37,41136.0,55.0218,55.0922,54.9074,54.9074,41136.0
2021-08-23 11:35:00,62.35,62.38,62.19,62.2,50434.0,54.8898,54.9162,54.7489,54.7577,50434.0
2021-08-23 11:40:00,62.21,62.24,62.07,62.16,47980.0,54.7665,54.7929,54.6433,54.7225,47980.0
2021-08-23 11:45:00,62.16,62.31,62.16,62.3,9378.0,54.7225,54.8545,54.7225,54.8457,9378.0
2021-08-23 11:50:00,62.28,62.32,62.24,62.27,18003.0,54.8281,54.8633,54.7929,54.8193,18003.0
2021-08-23 11:55:00,62.29,62.31,62.19,62.26,10878.0,54.8369,54.8545,54.7489,54.8105,10878.0
2021-08-23 12:00:00,62.3,62.38,62.29,62.36,53170.0,54.8457,54.9162,54.8369,54.8986,53170.0
2021-08-23 12:05:00,62.34,62.46,62.33,62.41,11751.0,54.881,54.9866,54.8722,54.9426,11751.0
2021-08-23 12:10:00,62.43,62.44,62.32,62.32,16297.0,54.9602,54.969,54.8633,54.8633,16297.0
2021-08-23 12:15:00,62.31,62.34,62.23,62.34,20656.0,54.8545,54.881,54.7841,54.881,20656.0
2021-08-23 12:20:00,62.35,62.37,62.25,62.26,44317.0,54.8898,54.9074,54.8017,54.8105,44317.0
2021-08-23 12:25:00,62.27,62.28,62.18,62.24,30972.0,54.8193,54.8281,54.7401,54.7929,30972.0
2021-08-23 12:30:00,62.25,62.39,62.25,62.37,12441.0,54.8017,54.925,54.8017,54.9074,12441.0
2021-08-23 12:35:00,62.39,62.45,62.33,62.45,17124.0,54.925,54.9778,54.8722,54.9778,17124.0
2021-08-23 12:40:00,62.43,62.51,62.42,62.46,14203.0,54.9602,55.0306,54.9514,54.9866,14203.0
2021-08-23 12:45:00,62.45,62.49,62.41,62.45,19246.0,54.9778,55.013,54.9426,54.9778,19246.0
2021-08-23 12:50:00,62.46,62.56,62.46,62.54,16166.0,54.9866,55.0746,54.9866,55.057,16166.0
2021-08-23 12:55:00,62.55,62.61,62.5,62.53,25554.0,55.0658,55.1186,55.0218,55.0482,25554.0
2021-08-23 13:00:00,62.53,62.54,62.39,62.4,11843.0,55.0482,55.057,54.925,54.9338,11843.0
2021-08-23 13:05:00,62.4,62.43,62.34,62.42,24746.0,54.9338,54.9602,54.881,54.9514,24746.0
2021-08-23 13:10:00,62.42,62.45,62.35,62.41,14509.0,54.9514,54.9778,54.8898,54.9426,14509.0
2021-08-23 13:15:00,62.39,62.4,62.35,62.38,13554.0,54.925,54.9338,54.8898,54.9162,13554.0
2021-08-23 13:20:00,62.38,62.5,62.36,62.49,17731.0,54.9162,55.0218,54.8986,55.013,17731.0
2021-08-23 13:25:00,62.49,62.67,62.47,62.66,20253.0,55.013,55.1715,54.9954,55.1627,20253.0
2021-08-23 13:30:00,62.67,62.76,62.64,62.67,23727.0,55.1715,55.2507,55.1451,55.1715,23727.0
2021-08-23 13:35:00,62.67,62.68,62.52,62.52,15313.0,55.1715,55.1803,55.0394,55.0394,15313.0
2021-08-23 13:40:00,62.53,62.62,62.49,62.6,24424.0,55.0482,55.1275,55.013,55.1098,24424.0
2021-08-23 13:45:00,62.6,62.65,62.57,62.64,15437.0,55.1098,55.1539,55.0834,55.1451,15437.0
2021-08-23 13:50:00,62.65,62.66,62.54,62.6,14797.0,55.1539,55.1627,55.057,55.1098,14797.0
2021-08-23 13:55:00,62.61,62.63,62.59,62.62,13480.0,55.1186,55.1363,55.101,55.1275,13480.0
2021-08-23 14:00:00,62.61,62.75,62.6,62.67,43754.0,55.1186,55.2419,55.1098,55.1715,43754.0
2021-08-23 14:05:00,62.68,62.76,62.66,62.73,10709.0,55.1803,55.2507,55.1627,55.2243,10709.0
2021-08-23 14:10:00,62.73,62.76,62.71,62.73,13217.0,55.2243,55.2507,55.2067,55.2243,13217.0
2021-08-23 14:15:00,62.74,62.74,62.59,62.61,18916.0,55.2331,55.2331,55.101,55.1186,18916.0
2021-08-23 14:20:00,62.61,62.75,62.61,62.74,19609.0,55.1186,55.2419,55.1186,55.2331,19609.0
2021-08-23 14:25:00,62.73,62.74,62.69,62.72,9821.0,55.2243,55.2331,55.1891,55.2155,9821.0
2021-08-23 14:30:00,62.71,62.85,62.7,62.85,23778.0,55.2067,55.3299,55.1979,55.3299,23778.0
2021-08-23 14:35:00,62.85,62.88,62.8,62.83,44281.0,55.3299,55.3563,55.2859,55.3123,44281.0
2021-08-23 14:40:00,62.83,62.83,62.7,62.7,19883.0,55.3123,55.3123,55.1979,55.1979,19883.0
2021-08-23 14:45:00,62.71,62.83,62.71,62.8,22727.0,55.2067,55.3123,55.2067,55.2859,22727.0
2021-08-23 14:50:00,62.79,62.81,62.76,62.78,13703.0,55.2771,55.2947,55.2507,55.2683,13703.0
2021-08-23 14:55:00,62.79,62.79,62.73,62.77,14813.0,55.2771,55.2771,55.2243,55.2595,14813.0
2021-08-23 15:00:00,62.77,62.77,62.65,62.69,25250.0,55.2595,55.2595,55.1539,55.1891,25250.0
2021-08-23 15:05:00,62.68,62.69,62.55,62.56,56512.0,55.1803,55.1891,55.0658,55.0746,56512.0
2021-08-23 15:10:00,62.56,62.64,62.53,62.63,12376.0,55.0746,55.1451,55.0482,55.1363,12376.0
2021-08-23 15:15:00,62.63,62.63,62.57,62.61,28222.0,55.1363,55.1363,55.0834,55.1186,28222.0
2021-08-23 15:20:00,62.6,62.73,62.6,62.7,23323.0,55.1098,55.2243,55.1098,55.1979,23323.0
2021-08-23 15:25:00,62.72,62.76,62.69,62.74,17654.0,55.2155,55.2507,55.1891,55.2331,17654.0
2021-08-23 15:30:00,62.75,62.8,62.67,62.76,60562.0,55.2419,55.2859,55.1715,55.2507,60562.0
2021-08-23 15:35:00,62.77,62.84,62.76,62.78,20789.0,55.2595,55.3211,55.2507,55.2683,20789.0
2021-08-23 15:40:00,62.78,62.86,62.76,62.86,35093.0,55.2683,55.3387,55.2507,55.3387,35093.0
2021-08-23 15:45:00,62.86,62.99,62.84,62.96,100841.0,55.3387,55.4532,55.3211,55.4268,100841.0
2021-08-23 15:50:00,62.97,63.18,62.93,63.07,278145.0,55.4356,55.6204,55.4004,55.5236,278145.0
2021-08-23 15:55:00,63.06,63.16,62.94,63.11,363746.0,55.5148,55.6028,55.4092,55.5588,363746.0
2021-08-24 09:30:00,63.81,64.16,63.6,63.88,67229.0,56.1751,56.4832,55.9902,56.2367,67229.0
2021-08-24 09:35:00,63.88,64.77,63.86,64.77,59839.0,56.2367,57.0202,56.2191,57.0202,59839.0
2021-08-24 09:40:00,64.74,64.88,64.55,64.6,47391.0,56.9938,57.117,56.8265,56.8705,47391.0
2021-08-24 09:45:00,64.62,65.0,64.55,64.96,56576.0,56.8882,57.2227,56.8265,57.1875,56576.0
2021-08-24 09:50:00,64.98,65.23,64.94,65.09,42311.0,57.2051,57.4252,57.1699,57.3019,42311.0
2021-08-24 09:55:00,65.13,65.31,64.98,65.28,34996.0,57.3371,57.4956,57.2051,57.4692,34996.0
2021-08-24 10:00:00,65.3,65.31,64.88,64.88,70712.0,57.4868,57.4956,57.117,57.117,70712.0
2021-08-24 10:05:00,64.84,64.84,64.63,64.67,41607.0,57.0818,57.0818,56.897,56.9322,41607.0
2021-08-24 10:10:00,64.67,64.83,64.6,64.64,32214.0,56.9322,57.073,56.8705,56.9058,32214.0
2021-08-24 10:15:00,64.62,64.78,64.61,64.74,33695.0,56.8882,57.029,56.8793,56.9938,33695.0
2021-08-24 10:20:00,64.75,64.78,64.67,64.72,28708.0,57.0026,57.029,56.9322,56.9762,28708.0
2021-08-24 10:25:00,64.7,64.98,64.7,64.96,26486.0,56.9586,57.2051,56.9586,57.1875,26486.0
2021-08-24 10:30:00,64.95,64.98,64.75,64.78,28038.0,57.1787,57.2051,57.0026,57.029,28038.0
2021-08-24 10:35:00,64.78,64.85,64.65,64.67,28827.0,57.029,57.0906,56.9146,56.9322,28827.0
2021-08-24 10:40:00,64.67,64.68,64.51,64.65,35356.0,56.9322,56.941,56.7913,56.9146,35356.0
2021-08-24 10:45:00,64.67,64.76,64.56,64.57,24735.0,56.9322,57.0114,56.8353,56.8441,24735.0
2021-08-24 10:50:00,64.58,64.75,64.55,64.69,31247.0,56.8529,57.0026,56.8265,56.9498,31247.0
2021-08-24 10:55:00,64.68,64.72,64.62,64.69,20612.0,56.941,56.9762,56.8882,56.9498,20612.0
2021-08-24 11:00:00,64.71,64.88,64.69,64.88,19505.0,56.9674,57.117,56.9498,57.117,19505.0
2021-08-24 11:05:00,64.87,64.92,64.85,64.88,19991.0,57.1082,57.1523,57.0906,57.117,19991.0
2021-08-24 11:10:00,64.89,65.03,64.85,65.01,28734.0,57.1258,57.2491,57.0906,57.2315,28734.0
2021-08-24 11:15:00,65.01,65.09,64.86,64.86,42505.0,57.2315,57.3019,57.0994,57.0994,42505.0
2021-08-24 11:20:00,64.85,64.92,64.78,64.8,30813.0,57.0906,57.1523,57.029,57.0466,30813.0
2021-08-24 11:25:00,64.77,64.79,64.61,64.61,34951.0,57.0202,57.0378,56.8793,56.8793,34951.0
2021-08-24 11:30:00,64.62,64.69,64.53,64.53,37276.0,56.8882,56.9498,56.8089,56.8089,37276.0
2021-08-24 11:35:00,64.53,64.56,64.36,64.38,31397.0,56.8089,56.8353,56.6593,56.6769,31397.0
2021-08-24 11:40:00,64.37,64.42,64.28,64.39,59572.0,56.6681,56.7121,56.5888,56.6857,59572.0
2021-08-24 11:45:00,64.41,64.61,64.4,64.59,33536.0,56.7033,56.8793,56.6945,56.8617,33536.0
2021-08-24 11:50:00,64.62,64.63,64.56,64.57,23098.0,56.8882,56.897,56.8353,56.8441,23098.0
2021-08-24 11:55:00,64.57,64.58,64.46,64.55,16580.0,56.8441,56.8529,56.7473,56.8265,16580.0
2021-08-24 12:00:00,64.55,64.56,64.44,64.44,18840.0,56.8265,56.8353,56.7297,56.7297,18840.0
2021-08-24 12:05:00,64.44,64.5,64.4,64.4,16011.0,56.7297,56.7825,56.6945,56.6945,16011.0
2021-08-24 12:10:00,64.4,64.5,64.4,64.46,15944.0,56.6945,56.7825,56.6945,56.7473,15944.0
2021-08-24 12:15:00,64.47,64.52,64.44,64.48,19186.0,56.7561,56.8001,56.7297,56.7649,19186.0
2021-08-24 12:20:00,64.49,64.52,64.45,64.47,17067.0,56.7737,56.8001,56.7385,56.7561,17067.0
2021-08-24 12:25:00,64.45,64.51,64.44,64.51,15066.0,56.7385,56.7913,56.7297,56.7913,15066.0
2021-08-24 12:30:00,64.51,64.63,64.51,64.61,24681.0,56.7913,56.897,56.7913,56.8793,24681.0
2021-08-24 12:35:00,64.63,64.69,64.63,64.68,17250.0,56.897,56.9498,56.897,56.941,17250.0
2021-08-24 12:40:00,64.69,64.75,64.68,64.7,21557.0,56.9498,57.0026,56.941,56.9586,21557.0
2021-08-24 12:45:00,64.7,64.77,64.68,64.73,38946.0,56.9586,57.0202,56.941,56.985,38946.0
2021-08-24 12:50:00,64.73,64.85,64.7,64.81,28665.0,56.985,57.0906,56.9586,57.0554,28665.0
2021-08-24 12:55:00,64.81,64.95,64.8,64.92,31989.0,57.0554,57.1787,57.0466,57.1523,31989.0
2021-08-24 13:00:00,64.91,64.98,64.89,64.94,23409.0,57.1435,57.2051,57.1258,57.1699,23409.0
2021-08-24 13:05:00,64.93,64.95,64.89,64.94,17544.0,57.1611,57.1787,57.1258,57.1699,17544.0
2021-08-24 13:10:00,64.94,65.09,64.94,65.03,28604.0,57.1699,57.3019,57.1699,57.2491,28604.0
2021-08-24 13:15:00,65.03,65.06,64.98,65.03,18650.0,57.2491,57.2755,57.2051,57.2491,18650.0
2021-08-24 13:20:00,65.02,65.04,64.99,65.02,13939.0,57.2403,57.2579,57.2139,57.2403,13939.0
2021-08-24 13:25:00,65.02,65.03,64.93,65.03,15448.0,57.2403,57.2491,57.1611,57.2491,15448.0
2021-08-24 13:30:00,65.03,65.04,64.97,65.03,16242.0,57.2491,57.2579,57.1963,57.2491,16242.0
2021-08-24 13:35:00,65.03,65.12,64.99,65.12,20921.0,57.2491,57.3283,57.2139,57.3283,20921.0
2021-08-24 13:40:00,65.13,65.2,65.11,65.2,37487.0,57.3371,57.3988,57.3195,57.3988,37487.0
2021-08-24 13:45:00,65.18,65.23,65.17,65.2,43931.0,57.3811,57.4252,57.3723,57.3988,43931.0
2021-08-24 13:50:00,65.2,65.25,65.15,65.16,26795.0,57.3988,57.4428,57.3547,57.3635,26795.0
2021-08-24 13:55:00,65.16,65.34,65.14,65.25,31536.0,57.3635,57.522,57.3459,57.4428,31536.0
2021-08-24 14:00:00,65.25,65.29,65.22,65.23,18327.0,57.4428,57.478,57.4164,57.4252,18327.0
2021-08-24 14:05:00,65.23,65.28,65.23,65.24,21695.0,57.4252,57.4692,57.4252,57.434,21695.0
2021-08-24 14:10:00,65.23,65.27,65.14,65.19,46148.0,57.4252,57.4604,57.3459,57.3899,46148.0
2021-08-24 14:15:00,65.18,65.19,65.13,65.15,36749.0,57.3811,57.3899,57.3371,57.3547,36749.0
2021-08-24 14:20:00,65.16,65.19,65.12,65.14,22612.0,57.3635,57.3899,57.3283,57.3459,22612.0
2021-08-24 14:25:00,65.15,65.33,65.15,65.3,37888.0,57.3547,57.5132,57.3547,57.4868,37888.0
2021-08-24 14:30:00,65.29,65.39,65.28,65.38,31762.0,57.478,57.566,57.4692,57.5572,31762.0
2021-08-24 14:35:00,65.37,65.37,65.2,65.25,40961.0,57.5484,57.5484,57.3988,57.4428,40961.0
2021-08-24 14:40:00,65.25,65.35,65.18,65.2,43600.0,57.4428,57.5308,57.3811,57.3988,43600.0
2021-08-24 14:45:00,65.22,65.37,65.22,65.36,25680.0,57.4164,57.5484,57.4164,57.5396,25680.0
2021-08-24 14:50:00,65.38,65.45,65.34,65.45,27428.0,57.5572,57.6188,57.522,57.6188,27428.0
2021-08-24 14:55:00,65.44,65.44,65.31,65.34,23235.0,57.61,57.61,57.4956,57.522,23235.0
2021-08-24 15:00:00,65.35,65.4,65.32,65.37,21883.0,57.5308,57.5748,57.5044,57.5484,21883.0
2021-08-24 15:05:00,65.37,65.37,65.26,65.26,23551.0,57.5484,57.5484,57.4516,57.4516,23551.0
2021-08-24 15:10:00,65.26,65.39,65.24,65.39,21000.0,57.4516,57.566,57.434,57.566,21000.0
2021-08-24 15:15:00,65.4,65.52,65.4,65.47,58261.0,57.5748,57.6805,57.5748,57.6364,58261.0
2021-08-24 15:20:00,65.48,65.49,65.33,65.33,31745.0,57.6453,57.6541,57.5132,57.5132,31745.0
2021-08-24 15:25:00,65.32,65.34,65.26,65.33,30639.0,57.5044,57.522,57.4516,57.5132,30639.0
2021-08-24 15:30:00,65.32,65.34,65.22,65.34,37337.0,57.5044,57.522,57.4164,57.522,37337.0
2021-08-24 15:35:00,65.34,65.38,65.2,65.26,34663.0,57.522,57.5572,57.3988,57.4516,34663.0
2021-08-24 15:40:00,65.25,65.35,65.2,65.34,56174.0,57.4428,57.5308,57.3988,57.522,56174.0
2021-08-24 15:45:00,65.34,65.42,65.21,65.21,84021.0,57.522,57.5924,57.4076,57.4076,84021.0
2021-08-24 15:50:00,65.2,65.24,65.11,65.12,117944.0,57.3988,57.434,57.3195,57.3283,117944.0
2021-08-24 15:55:00,65.11,65.24,65.1,65.23,148139.0,57.3195,57.434,57.3107,57.4252,148139.0
2021-08-25 09:30:00,65.18,65.25,64.92,65.08,72352.0,57.3811,57.4428,57.1523,57.2931,72352.0
2021-08-25 09:35:00,65.05,65.3,64.97,65.1,46286.0,57.2667,57.4868,57.1963,57.3107,46286.0
2021-08-25 09:40:00,65.1,65.17,64.99,65.1,29839.0,57.3107,57.3723,57.2139,57.3107,29839.0
2021-08-25 09:45:00,65.16,65.34,65.03,65.19,26139.0,57.3635,57.522,57.2491,57.3899,26139.0
2021-08-25 09:50:00,65.26,65.41,65.01,65.37,29949.0,57.4516,57.5836,57.2315,57.5484,29949.0
2021-08-25 09:55:00,65.37,65.45,65.32,65.45,24706.0,57.5484,57.6188,57.5044,57.6188,24706.0
2021-08-25 10:00:00,65.45,65.53,65.27,65.39,37769.0,57.6188,57.6893,57.4604,57.566,37769.0
2021-08-25 10:05:00,65.37,65.41,65.19,65.41,18150.0,57.5484,57.5836,57.3899,57.5836,18150.0
2021-08-25 10:10:00,65.42,65.46,65.32,65.33,76499.0,57.5924,57.6276,57.5044,57.5132,76499.0
2021-08-25 10:15:00,65.36,65.42,65.16,65.16,34662.0,57.5396,57.5924,57.3635,57.3635,34662.0
2021-08-25 10:20:00,65.16,65.19,65.03,65.15,23707.0,57.3635,57.3899,57.2491,57.3547,23707.0
2021-08-25 10:25:00,65.17,65.28,65.08,65.27,12774.0,57.3723,57.4692,57.2931,57.4604,12774.0
2021-08-25 10:30:00,65.25,65.66,65.25,65.66,67985.0,57.4428,57.8037,57.4428,57.8037,67985.0
2021-08-25 10:35:00,65.65,65.79,65.56,65.79,23746.0,57.7949,57.9182,57.7157,57.9182,23746.0
2021-08-25 10:40:00,65.78,66.05,65.78,65.95,96227.0,57.9094,58.1471,57.9094,58.059,96227.0
2021-08-25 10:45:00,65.93,65.94,65.73,65.88,19964.0,58.0414,58.0502,57.8653,57.9974,19964.0
2021-08-25 10:50:00,65.85,65.9,65.72,65.78,19766.0,57.971,58.015,57.8565,57.9094,19766.0
2021-08-25 10:55:00,65.77,65.89,65.76,65.83,38788.0,57.9006,58.0062,57.8917,57.9534,38788.0
2021-08-25 11:00:00,65.84,65.86,65.74,65.82,11097.0,57.9622,57.9798,57.8741,57.9446,11097.0
2021-08-25 11:05:00,65.82,65.83,65.57,65.64,97333.0,57.9446,57.9534,57.7245,57.7861,97333.0
2021-08-25 11:10:00,65.64,65.77,65.63,65.65,26232.0,57.7861,57.9006,57.7773,57.7949,26232.0
2021-08-25 11:15:00,65.65,65.66,65.53,65.62,17139.0,57.7949,57.8037,57.6893,57.7685,17139.0
2021-08-25 11:20:00,65.64,65.73,65.62,65.69,19513.0,57.7861,57.8653,57.7685,57.8301,19513.0
2021-08-25 11:25:00,65.68,65.83,65.66,65.79,12239.0,57.8213,57.9534,57.8037,57.9182,12239.0
2021-08-25 11:30:00,65.77,65.82,65.72,65.77,14182.0,57.9006,57.9446,57.8565,57.9006,14182.0
2021-08-25 11:35:00,65.76,65.88,65.7,65.87,9311.0,57.8917,57.9974,57.8389,57.9886,9311.0
2021-08-25 11:40:00,65.88,66.08,65.85,66.07,104556.0,57.9974,58.1735,57.971,58.1647,104556.0
2021-08-25 11:45:00,66.08,66.08,65.88,66.02,20625.0,58.1735,58.1735,57.9974,58.1206,20625.0
2021-08-25 11:50:00,66.01,66.11,65.99,66.08,14743.0,58.1118,58.1999,58.0942,58.1735,14743.0
2021-08-25 11:55:00,66.08,66.1,66.02,66.09,14795.0,58.1735,58.1911,58.1206,58.1823,14795.0
2021-08-25 12:00:00,66.08,66.16,66.03,66.12,26706.0,58.1735,58.2439,58.1294,58.2087,26706.0
2021-08-25 12:05:00,66.14,66.3,66.13,66.3,15237.0,58.2263,58.3671,58.2175,58.3671,15237.0
2021-08-25 12:10:00,66.31,66.4,66.3,66.38,10990.0,58.3759,58.4552,58.3671,58.4376,10990.0
2021-08-25 12:15:00,66.4,66.42,66.32,66.42,23697.0,58.4552,58.4728,58.3847,58.4728,23697.0
2021-08-25 12:20:00,66.42,66.46,66.36,66.39,16916.0,58.4728,58.508,58.42,58.4464,16916.0
2021-08-25 12:25:00,66.38,66.39,66.26,66.26,23627.0,58.4376,58.4464,58.3319,58.3319,23627.0
2021-08-25 12:30:00,66.28,66.43,66.28,66.38,8961.0,58.3495,58.4816,58.3495,58.4376,8961.0
2021-08-25 12:35:00,66.39,66.44,66.36,66.41,10563.0,58.4464,58.4904,58.42,58.464,10563.0
2021-08-25 12:40:00,66.42,66.43,66.34,66.39,13592.0,58.4728,58.4816,58.4024,58.4464,13592.0
2021-08-25 12:45:00,66.39,66.4,66.3,66.34,11435.0,58.4464,58.4552,58.3671,58.4024,11435.0
2021-08-25 12:50:00,66.36,66.4,66.35,66.36,8416.0,58.42,58.4552,58.4112,58.42,8416.0
2021-08-25 12:55:00,66.35,66.41,66.29,66.29,13340.0,58.4112,58.464,58.3583,58.3583,13340.0
2021-08-25 13:00:00,66.3,66.35,66.28,66.34,9056.0,58.3671,58.4112,58.3495,58.4024,9056.0
2021-08-25 13:05:00,66.35,66.55,66.35,66.55,36179.0,58.4112,58.5872,58.4112,58.5872,36179.0
2021-08-25 13:10:00,66.56,66.58,66.46,66.47,26531.0,58.596,58.6136,58.508,58.5168,26531.0
2021-08-25 13:15:00,66.47,66.54,66.41,66.43,41648.0,58.5168,58.5784,58.464,58.4816,41648.0
2021-08-25 13:20:00,66.44,66.53,66.41,66.52,14374.0,58.4904,58.5696,58.464,58.5608,14374.0
2021-08-25 13:25:00,66.51,66.56,66.5,66.54,16818.0,58.552,58.596,58.5432,58.5784,16818.0
2021-08-25 13:30:00,66.53,66.61,66.51,66.61,23625.0,58.5696,58.64,58.552,58.64,23625.0
2021-08-25 13:35:00,66.6,66.71,66.54,66.71,33806.0,58.6312,58.7281,58.5784,58.7281,33806.0
2021-08-25 13:40:00,66.7,66.8,66.7,66.77,53932.0,58.7193,58.8073,58.7193,58.7809,53932.0
2021-08-25 13:45:00,66.77,66.82,66.7,66.81,73460.0,58.7809,58.8249,58.7193,58.8161,73460.0
2021-08-25 13:50:00,66.8,66.81,66.7,66.75,23581.0,58.8073,58.8161,58.7193,58.7633,23581.0
2021-08-25 13:55:00,66.75,66.76,66.67,66.73,21249.0,58.7633,58.7721,58.6929,58.7457,21249.0
2021-08-25 14:00:00,66.73,66.76,66.67,66.7,21236.0,58.7457,58.7721,58.6929,58.7193,21236.0
2021-08-25 14:05:00,66.7,66.82,66.69,66.81,22747.0,58.7193,58.8249,58.7105,58.8161,22747.0
2021-08-25 14:10:00,66.83,66.85,66.7,66.71,20658.0,58.8337,58.8513,58.7193,58.7281,20658.0
2021-08-25 14:15:00,66.71,66.74,66.66,66.74,20134.0,58.7281,58.7545,58.6841,58.7545,20134.0
2021-08-25 14:20:00,66.76,66.8,66.75,66.78,24488.0,58.7721,58.8073,58.7633,58.7897,24488.0
2021-08-25 14:25:00,66.78,66.82,66.74,66.79,23899.0,58.7897,58.8249,58.7545,58.7985,23899.0
2021-08-25 14:30:00,66.8,66.8,66.69,66.7,14772.0,58.8073,58.8073,58.7105,58.7193,14772.0
2021-08-25 14:35:00,66.7,66.7,66.51,66.58,13138.0,58.7193,58.7193,58.552,58.6136,13138.0
2021-08-25 14:40:00,66.58,66.65,66.58,66.62,16057.0,58.6136,58.6753,58.6136,58.6488,16057.0
2021-08-25 14:45:00,66.61,66.63,66.56,66.59,13296.0,58.64,58.6577,58.596,58.6224,13296.0
2021-08-25 14:50:00,66.57,66.62,66.57,66.59,13625.0,58.6048,58.6488,58.6048,58.6224,13625.0
2021-08-25 14:55:00,66.59,66.65,66.58,66.65,11172.0,58.6224,58.6753,58.6136,58.6753,11172.0
2021-08-25 15:00:00,66.65,66.68,66.53,66.54,17217.0,58.6753,58.7017,58.5696,58.5784,17217.0
2021-08-25 15:05:00,66.53,66.58,66.48,66.57,16144.0,58.5696,58.6136,58.5256,58.6048,16144.0
2021-08-25 15:10:00,66.58,66.62,66.47,66.47,16113.0,58.6136,58.6488,58.5168,58.5168,16113.0
2021-08-25 15:15:00,66.47,66.47,66.41,66.45,13398.0,58.5168,58.5168,58.464,58.4992,13398.0
2021-08-25 15:20:00,66.45,66.45,66.37,66.38,20292.0,58.4992,58.4992,58.4288,58.4376,20292.0
2021-08-25 15:25:00,66.39,66.41,66.33,66.33,21022.0,58.4464,58.464,58.3935,58.3935,21022.0
2021-08-25 15:30:00,66.34,66.41,66.34,66.36,20034.0,58.4024,58.464,58.4024,58.42,20034.0
2021-08-25 15:35:00,66.37,66.42,66.3,66.34,29318.0,58.4288,58.4728,58.3671,58.4024,29318.0
2021-08-25 15:40:00,66.34,66.45,66.28,66.44,37219.0,58.4024,58.4992,58.3495,58.4904,37219.0
2021-08-25 15:45:00,66.43,66.45,66.33,66.33,48520.0,58.4816,58.4992,58.3935,58.3935,48520.0
2021-08-25 15:50:00,66.33,66.37,66.3,66.36,43861.0,58.3935,58.4288,58.3671,58.42,43861.0
2021-08-25 15:55:00,66.36,66.38,66.31,66.33,104179.0,58.42,58.4376,58.3759,58.3935,104179.0
2021-08-26 09:30:00,65.86,65.97,65.32,65.76,91358.0,57.9798,58.0766,57.5044,57.8917,91358.0
2021-08-26 09:35:00,65.76,65.97,65.42,65.44,51042.0,57.8917,58.0766,57.5924,57.61,51042.0
2021-08-26 09:40:00,65.43,65.73,65.37,65.72,90309.0,57.6012,57.8653,57.5484,57.8565,90309.0
2021-08-26 09:45:00,65.71,66.08,65.7,66.04,39970.0,57.8477,58.1735,57.8389,58.1382,39970.0
2021-08-26 09:50:00,66.05,66.18,65.93,66.12,18841.0,58.1471,58.2615,58.0414,58.2087,18841.0
2021-08-26 09:55:00,66.15,66.33,65.89,66.28,44228.0,58.2351,58.3935,58.0062,58.3495,44228.0
2021-08-26 10:00:00,66.31,66.37,66.1,66.16,73705.0,58.3759,58.4288,58.1911,58.2439,73705.0
2021-08-26 10:05:00,66.17,66.35,66.03,66.3,14754.0,58.2527,58.4112,58.1294,58.3671,14754.0
2021-08-26 10:10:00,66.33,66.46,66.28,66.43,27986.0,58.3935,58.508,58.3495,58.4816,27986.0
2021-08-26 10:15:00,66.45,66.58,66.28,66.37,36209.0,58.4992,58.6136,58.3495,58.4288,36209.0
2021-08-26 10:20:00,66.37,66.45,66.3,66.41,13142.0,58.4288,58.4992,58.3671,58.464,13142.0
2021-08-26 10:25:00,66.43,66.53,66.0,66.49,36241.0,58.4816,58.5696,58.103,58.5344,36241.0
2021-08-26 10:30:00,66.52,66.57,66.39,66.46,13879.0,58.5608,58.6048,58.4464,58.508,13879.0
2021-08-26 10:35:00,66.46,66.53,66.3,66.31,15409.0,58.508,58.5696,58.3671,58.3759,15409.0
2021-08-26 10:40:00,66.29,66.32,66.0,66.04,9757.0,58.3583,58.3847,58.103,58.1382,9757.0
2021-08-26 10:45:00,66.04,66.09,65.84,65.88,22454.0,58.1382,58.1823,57.9622,57.9974,22454.0
2021-08-26 10:50:00,65.89,65.9,65.64,65.64,18641.0,58.0062,58.015,57.7861,57.7861,18641.0
2021-08-26 10:55:00,65.68,65.74,65.56,65.67,37307.0,57.8213,57.8741,57.7157,57.8125,37307.0
2021-08-26 11:00:00,65.71,65.73,65.5,65.53,16962.0,57.8477,57.8653,57.6629,57.6893,16962.0
2021-08-26 11:05:00,65.54,65.63,65.41,65.61,19605.0,57.6981,57.7773,57.5836,57.7597,19605.0
2021-08-26 11:10:00,65.63,65.85,65.62,65.8,26258.0,57.7773,57.971,57.7685,57.927,26258.0
2021-08-26 11:15:00,65.8,65.86,65.71,65.85,8810.0,57.927,57.9798,57.8477,57.971,8810.0
2021-08-26 11:20:00,65.88,65.95,65.84,65.91,13143.0,57.9974,58.059,57.9622,58.0238,13143.0
2021-08-26 11:25:00,65.91,65.98,65.89,65.91,11078.0,58.0238,58.0854,58.0062,58.0238,11078.0
2021-08-26 11:30:00,65.91,65.91,65.76,65.83,15035.0,58.0238,58.0238,57.8917,57.9534,15035.0
2021-08-26 11:35:00,65.84,65.95,65.8,65.95,11792.0,57.9622,58.059,57.927,58.059,11792.0
2021-08-26 11:40:00,65.96,66.05,65.95,66.03,47927.0,58.0678,58.1471,58.059,58.1294,47927.0
2021-08-26 11:45:00,66.02,66.31,66.02,66.29,32641.0,58.1206,58.3759,58.1206,58.3583,32641.0
2021-08-26 11:50:00,66.29,66.33,66.2,66.29,16465.0,58.3583,58.3935,58.2791,58.3583,16465.0
2021-08-26 11:55:00,66.28,66.3,66.23,66.23,12914.0,58.3495,58.3671,58.3055,58.3055,12914.0
2021-08-26 12:00:00,66.23,66.42,66.23,66.4,54942.0,58.3055,58.4728,58.3055,58.4552,54942.0
2021-08-26 12:05:00,66.39,66.4,66.32,66.36,29596.0,58.4464,58.4552,58.3847,58.42,29596.0
2021-08-26 12:10:00,66.36,66.36,66.27,66.34,13039.0,58.42,58.42,58.3407,58.4024,13039.0
2021-08-26 12:15:00,66.35,66.35,66.25,66.31,15248.0,58.4112,58.4112,58.3231,58.3759,15248.0
2021-08-26 12:20:00,66.3,66.34,66.29,66.32,9804.0,58.3671,58.4024,58.3583,58.3847,9804.0
2021-08-26 12:25:00,66.33,66.43,66.28,66.33,17214.0,58.3935,58.4816,58.3495,58.3935,17214.0
2021-08-26 12:30:00,66.36,66.38,66.25,66.35,18163.0,58.42,58.4376,58.3231,58.4112,18163.0
2021-08-26 12:35:00,66.34,66.39,66.32,66.33,13517.0,58.4024,58.4464,58.3847,58.3935,13517.0
2021-08-26 12:40:00,66.36,66.41,66.31,66.4,15715.0,58.42,58.464,58.3759,58.4552,15715.0
2021-08-26 12:45:00,66.41,66.54,66.38,66.51,111698.0,58.464,58.5784,58.4376,58.552,111698.0
2021-08-26 12:50:00,66.5,66.5,66.39,66.4,17398.0,58.5432,58.5432,58.4464,58.4552,17398.0
2021-08-26 12:55:00,66.4,66.48,66.35,66.37,11485.0,58.4552,58.5256,58.4112,58.4288,11485.0
2021-08-26 13:00:00,66.38,66.38,66.22,66.22,9873.0,58.4376,58.4376,58.2967,58.2967,9873.0
2021-08-26 13:05:00,66.23,66.24,66.11,66.13,13823.0,58.3055,58.3143,58.1999,58.2175,13823.0
2021-08-26 13:10:00,66.14,66.18,66.04,66.17,31201.0,58.2263,58.2615,58.1382,58.2527,31201.0
2021-08-26 13:15:00,66.18,66.23,66.08,66.09,26709.0,58.2615,58.3055,58.1735,58.1823,26709.0
2021-08-26 13:20:00,66.1,66.1,65.93,65.97,22870.0,58.1911,58.1911,58.0414,58.0766,22870.0
2021-08-26 13:25:00,65.98,65.99,65.91,65.92,18892.0,58.0854,58.0942,58.0238,58.0326,18892.0
2021-08-26 13:30:00,65.9,65.94,65.87,65.89,14269.0,58.015,58.0502,57.9886,58.0062,14269.0
2021-08-26 13:35:00,65.89,66.03,65.81,65.97,28587.0,58.0062,58.1294,57.9358,58.0766,28587.0
2021-08-26 13:40:00,65.98,66.04,65.97,66.03,10302.0,58.0854,58.1382,58.0766,58.1294,10302.0
2021-08-26 13:45:00,66.03,66.05,65.96,65.96,10046.0,58.1294,58.1471,58.0678,58.0678,10046.0
2021-08-26 13:50:00,65.97,65.98,65.86,65.87,11141.0,58.0766,58.0854,57.9798,57.9886,11141.0
2021-08-26 13:55:00,65.87,65.88,65.82,65.82,9886.0,57.9886,57.9974,57.9446,57.9446,9886.0
2021-08-26 14:00:00,65.83,65.85,65.65,65.73,20674.0,57.9534,57.971,57.7949,57.8653,20674.0
2021-08-26 14:05:00,65.73,65.73,65.58,65.59,10632.0,57.8653,57.8653,57.7333,57.7421,10632.0
2021-08-26 14:10:00,65.6,65.62,65.52,65.57,17524.0,57.7509,57.7685,57.6805,57.7245,17524.0
2021-08-26 14:15:00,65.56,65.69,65.48,65.55,24531.0,57.7157,57.8301,57.6453,57.7069,24531.0
2021-08-26 14:20:00,65.58,65.81,65.57,65.74,18536.0,57.7333,57.9358,57.7245,57.8741,18536.0
2021-08-26 14:25:00,65.74,65.75,65.68,65.68,9042.0,57.8741,57.8829,57.8213,57.8213,9042.0
2021-08-26 14:30:00,65.68,65.72,65.65,65.7,12060.0,57.8213,57.8565,57.7949,57.8389,12060.0
2021-08-26 14:35:00,65.71,65.75,65.66,65.75,9840.0,57.8477,57.8829,57.8037,57.8829,9840.0
2021-08-26 14:40:00,65.75,65.77,65.68,65.7,7979.0,57.8829,57.9006,57.8213,57.8389,7979.0
2021-08-26 14:45:00,65.68,65.73,65.6,65.63,7143.0,57.8213,57.8653,57.7509,57.7773,7143.0
2021-08-26 14:50:00,65.62,65.73,65.62,65.72,16368.0,57.7685,57.8653,57.7685,57.8565,16368.0
2021-08-26 14:55:00,65.72,65.73,65.52,65.53,14327.0,57.8565,57.8653,57.6805,57.6893,14327.0
2021-08-26 15:00:00,65.53,65.53,65.42,65.48,11027.0,57.6893,57.6893,57.5924,57.6453,11027.0
2021-08-26 15:05:00,65.5,65.52,65.36,65.4,16049.0,57.6629,57.6805,57.5396,57.5748,16049.0
2021-08-26 15:10:00,65.43,65.53,65.36,65.53,53295.0,57.6012,57.6893,57.5396,57.6893,53295.0
2021-08-26 15:15:00,65.52,65.7,65.41,65.67,19400.0,57.6805,57.8389,57.5836,57.8125,19400.0
2021-08-26 15:20:00,65.67,65.68,65.6,65.61,11548.0,57.8125,57.8213,57.7509,57.7597,11548.0
2021-08-26 15:25:00,65.59,65.59,65.51,65.55,17892.0,57.7421,57.7421,57.6717,57.7069,17892.0
2021-08-26 15:30:00,65.55,65.6,65.52,65.58,18578.0,57.7069,57.7509,57.6805,57.7333,18578.0
2021-08-26 15:35:00,65.59,65.68,65.53,65.56,19938.0,57.7421,57.8213,57.6893,57.7157,19938.0
2021-08-26 15:40:00,65.57,65.71,65.57,65.57,24277.0,57.7245,57.8477,57.7245,57.7245,24277.0
2021-08-26 15:45:00,65.58,65.71,65.53,65.56,40132.0,57.7333,57.8477,57.6893,57.7157,40132.0
2021-08-26 15:50:00,65.54,65.62,65.49,65.54,47067.0,57.6981,57.7685,57.6541,57.6981,47067.0
2021-08-26 15:55:00,65.53,65.54,65.45,65.46,92631.0,57.6893,57.6981,57.6188,57.6276,92631.0
2021-08-27 09:30:00,66.0,66.86,66.0,66.74,86727.0,58.103,58.8601,58.103,58.7545,86727.0
2021-08-27 09:35:00,66.72,67.16,66.71,67.11,146737.0,58.7369,59.1242,58.7281,59.0802,146737.0
2021-08-27 09:40:00,67.08,67.11,66.83,67.01,28093.0,59.0538,59.0802,58.8337,58.9922,28093.0
2021-08-27 09:45:00,67.03,67.05,66.85,66.86,13141.0,59.0098,59.0274,58.8513,58.8601,13141.0
2021-08-27 09:50:00,66.87,66.97,66.74,66.84,15079.0,58.8689,58.957,58.7545,58.8425,15079.0
2021-08-27 09:55:00,66.82,67.04,66.73,67.01,41587.0,58.8249,59.0186,58.7457,58.9922,41587.0
2021-08-27 10:00:00,67.02,67.02,66.61,66.88,49644.0,59.001,59.001,58.64,58.8777,49644.0
2021-08-27 10:05:00,66.89,67.0,66.71,66.72,26998.0,58.8865,58.9834,58.7281,58.7369,26998.0
2021-08-27 10:10:00,66.72,66.9,66.66,66.66,28190.0,58.7369,58.8953,58.6841,58.6841,28190.0
2021-08-27 10:15:00,66.63,66.63,66.46,66.6,42728.0,58.6577,58.6577,58.508,58.6312,42728.0
2021-08-27 10:20:00,66.58,66.67,66.53,66.63,21015.0,58.6136,58.6929,58.5696,58.6577,21015.0
2021-08-27 10:25:00,66.66,66.74,66.53,66.72,21367.0,58.6841,58.7545,58.5696,58.7369,21367.0
2021-08-27 10:30:00,66.74,66.88,66.72,66.84,22131.0,58.7545,58.8777,58.7369,58.8425,22131.0
2021-08-27 10:35:00,66.86,66.92,66.77,66.91,10727.0,58.8601,58.913,58.7809,58.9042,10727.0
2021-08-27 10:40:00,66.91,67.02,66.83,67.0,30930.0,58.9042,59.001,58.8337,58.9834,30930.0
2021-08-27 10:45:00,67.02,67.16,67.01,67.11,27052.0,59.001,59.1242,58.9922,59.0802,27052.0
2021-08-27 10:50:00,67.1,67.26,67.03,67.26,28739.0,59.0714,59.2123,59.0098,59.2123,28739.0
2021-08-27 10:55:00,67.28,67.47,67.2,67.44,47680.0,59.2299,59.3971,59.1595,59.3707,47680.0
2021-08-27 11:00:00,67.44,67.57,67.42,67.48,31621.0,59.3707,59.4852,59.3531,59.4059,31621.0
2021-08-27 11:05:00,67.45,67.51,67.38,67.48,19232.0,59.3795,59.4324,59.3179,59.4059,19232.0
2021-08-27 11:10:00,67.47,67.53,67.39,67.52,18490.0,59.3971,59.45,59.3267,59.4412,18490.0
2021-08-27 11:15:00,67.51,67.54,67.41,67.52,26204.0,59.4324,59.4588,59.3443,59.4412,26204.0
2021-08-27 11:20:00,67.51,67.55,67.4,67.5,38151.0,59.4324,59.4676,59.3355,59.4236,38151.0
2021-08-27 11:25:00,67.5,67.58,67.32,67.32,23880.0,59.4236,59.494,59.2651,59.2651,23880.0
2021-08-27 11:30:00,67.32,67.55,67.32,67.48,15251.0,59.2651,59.4676,59.2651,59.4059,15251.0
2021-08-27 11:35:00,67.49,67.54,67.45,67.51,14698.0,59.4148,59.4588,59.3795,59.4324,14698.0
2021-08-27 11:40:00,67.51,67.6,67.51,67.52,25301.0,59.4324,59.5116,59.4324,59.4412,25301.0
2021-08-27 11:45:00,67.52,67.55,67.46,67.49,10473.0,59.4412,59.4676,59.3883,59.4148,10473.0
2021-08-27 11:50:00,67.5,67.63,67.5,67.58,17881.0,59.4236,59.538,59.4236,59.494,17881.0
2021-08-27 11:55:00,67.58,67.69,67.58,67.69,25538.0,59.494,59.5908,59.494,59.5908,25538.0
2021-08-27 12:00:00,67.7,67.74,67.61,67.63,19199.0,59.5996,59.6348,59.5204,59.538,19199.0
2021-08-27 12:05:00,67.64,67.7,67.62,67.68,17987.0,59.5468,59.5996,59.5292,59.582,17987.0
2021-08-27 12:10:00,67.66,67.76,67.65,67.75,18496.0,59.5644,59.6524,59.5556,59.6436,18496.0
2021-08-27 12:15:00,67.75,67.95,67.75,67.85,61025.0,59.6436,59.8197,59.6436,59.7317,61025.0
2021-08-27 12:20:00,67.85,67.89,67.8,67.88,32826.0,59.7317,59.7669,59.6877,59.7581,32826.0
2021-08-27 12:25:00,67.89,67.95,67.79,67.84,30102.0,59.7669,59.8197,59.6789,59.7229,30102.0
2021-08-27 12:30:00,67.85,68.01,67.85,67.98,32060.0,59.7317,59.8725,59.7317,59.8461,32060.0
2021-08-27 12:35:00,68.01,68.01,67.71,67.8,17602.0,59.8725,59.8725,59.6084,59.6877,17602.0
2021-08-27 12:40:00,67.82,67.84,67.68,67.71,11358.0,59.7053,59.7229,59.582,59.6084,11358.0
2021-08-27 12:45:00,67.73,67.8,67.68,67.75,19967.0,59.626,59.6877,59.582,59.6436,19967.0
2021-08-27 12:50:00,67.76,67.78,67.72,67.76,12668.0,59.6524,59.6701,59.6172,59.6524,12668.0
2021-08-27 12:55:00,67.77,67.81,67.73,67.78,14488.0,59.6613,59.6965,59.626,59.6701,14488.0
2021-08-27 13:00:00,67.77,67.81,67.66,67.66,12020.0,59.6613,59.6965,59.5644,59.5644,12020.0
2021-08-27 13:05:00,67.64,67.72,67.6,67.63,33379.0,59.5468,59.6172,59.5116,59.538,33379.0
2021-08-27 13:10:00,67.62,67.65,67.59,67.65,9110.0,59.5292,59.5556,59.5028,59.5556,9110.0
2021-08-27 13:15:00,67.64,67.68,67.59,67.6,9596.0,59.5468,59.582,59.5028,59.5116,9596.0
2021-08-27 13:20:00,67.61,67.7,67.57,67.69,13921.0,59.5204,59.5996,59.4852,59.5908,13921.0
2021-08-27 13:25:00,67.68,67.73,67.63,67.7,9521.0,59.582,59.626,59.538,59.5996,9521.0
2021-08-27 13:30:00,67.69,67.74,67.64,67.65,6410.0,59.5908,59.6348,59.5468,59.5556,6410.0
2021-08-27 13:35:00,67.65,67.68,67.62,67.66,4992.0,59.5556,59.582,59.5292,59.5644,4992.0
2021-08-27 13:40:00,67.67,67.69,67.63,67.63,9107.0,59.5732,59.5908,59.538,59.538,9107.0
2021-08-27 13:45:00,67.65,67.68,67.63,67.64,4696.0,59.5556,59.582,59.538,59.5468,4696.0
2021-08-27 13:50:00,67.65,67.7,67.57,67.67,16774.0,59.5556,59.5996,59.4852,59.5732,16774.0
2021-08-27 13:55:00,67.67,67.72,67.63,67.71,23248.0,59.5732,59.6172,59.538,59.6084,23248.0
2021-08-27 14:00:00,67.7,67.72,67.54,67.54,14723.0,59.5996,59.6172,59.4588,59.4588,14723.0
2021-08-27 14:05:00,67.55,67.55,67.3,67.32,15111.0,59.4676,59.4676,59.2475,59.2651,15111.0
2021-08-27 14:10:00,67.31,67.39,67.28,67.31,22282.0,59.2563,59.3267,59.2299,59.2563,22282.0
2021-08-27 14:15:00,67.31,67.33,67.24,67.33,8459.0,59.2563,59.2739,59.1947,59.2739,8459.0
2021-08-27 14:20:00,67.33,67.42,67.32,67.4,12881.0,59.2739,59.3531,59.2651,59.3355,12881.0
2021-08-27 14:25:00,67.41,67.46,67.39,67.45,20206.0,59.3443,59.3883,59.3267,59.3795,20206.0
2021-08-27 14:30:00,67.45,67.5,67.42,67.43,14973.0,59.3795,59.4236,59.3531,59.3619,14973.0
2021-08-27 14:35:00,67.42,67.46,67.39,67.4,9297.0,59.3531,59.3883,59.3267,59.3355,9297.0
2021-08-27 14:40:00,67.41,67.44,67.25,67.25,11976.0,59.3443,59.3707,59.2035,59.2035,11976.0
2021-08-27 14:45:00,67.24,67.29,67.14,67.16,19147.0,59.1947,59.2387,59.1066,59.1242,19147.0
2021-08-27 14:50:00,67.16,67.21,67.16,67.19,9434.0,59.1242,59.1683,59.1242,59.1506,9434.0
2021-08-27 14:55:00,67.19,67.27,67.19,67.22,11216.0,59.1506,59.2211,59.1506,59.1771,11216.0
2021-08-27 15:00:00,67.21,67.24,67.16,67.21,15763.0,59.1683,59.1947,59.1242,59.1683,15763.0
2021-08-27 15:05:00,67.2,67.2,67.1,67.11,13052.0,59.1595,59.1595,59.0714,59.0802,13052.0
2021-08-27 15:10:00,67.12,67.13,67.05,67.09,19559.0,59.089,59.0978,59.0274,59.0626,19559.0
2021-08-27 15:15:00,67.09,67.16,67.09,67.13,21728.0,59.0626,59.1242,59.0626,59.0978,21728.0
2021-08-27 15:20:00,67.14,67.16,67.08,67.15,15534.0,59.1066,59.1242,59.0538,59.1154,15534.0
2021-08-27 15:25:00,67.15,67.17,67.1,67.14,19592.0,59.1154,59.133,59.0714,59.1066,19592.0
2021-08-27 15:30:00,67.13,67.27,67.11,67.27,18844.0,59.0978,59.2211,59.0802,59.2211,18844.0
2021-08-27 15:35:00,67.28,67.35,67.14,67.2,139749.0,59.2299,59.2915,59.1066,59.1595,139749.0
2021-08-27 15:40:00,67.23,67.23,67.12,67.13,27816.0,59.1859,59.1859,59.089,59.0978,27816.0
2021-08-27 15:45:00,67.14,67.25,67.1,67.13,41784.0,59.1066,59.2035,59.0714,59.0978,41784.0
2021-08-27 15:50:00,67.14,67.2,67.06,67.1,74409.0,59.1066,59.1595,59.0362,59.0714,74409.0
2021-08-27 15:55:00,67.1,67.14,67.03,67.12,144519.0,59.0714,59.1066,59.0098,59.089,144519.0
2021-08-30 09:30:00,67.89,67.99,67.24,67.35,54504.0,59.7669,59.8549,59.1947,59.2915,54504.0
2021-08-30 09:35:00,67.36,67.39,67.13,67.25,23867.0,59.3003,59.3267,59.0978,59.2035,23867.0
2021-08-30 09:40:00,67.24,67.29,67.06,67.08,41901.0,59.1947,59.2387,59.0362,59.0538,41901.0
2021-08-30 09:45:00,67.06,67.08,66.78,66.85,46611.0,59.0362,59.0538,58.7897,58.8513,46611.0
2021-08-30 09:50:00,66.88,67.13,66.76,67.08,27088.0,58.8777,59.0978,58.7721,59.0538,27088.0
2021-08-30 09:55:00,67.07,67.18,66.95,67.12,20232.0,59.045,59.1418,58.9394,59.089,20232.0
2021-08-30 10:00:00,67.14,67.17,66.56,66.56,34021.0,59.1066,59.133,58.596,58.596,34021.0
2021-08-30 10:05:00,66.59,66.76,66.55,66.58,28090.0,58.6224,58.7721,58.5872,58.6136,28090.0
2021-08-30 10:10:00,66.58,66.68,66.37,66.49,22728.0,58.6136,58.7017,58.4288,58.5344,22728.0
2021-08-30 10:15:00,66.47,66.65,66.45,66.61,18490.0,58.5168,58.6753,58.4992,58.64,18490.0
2021-08-30 10:20:00,66.62,66.77,66.52,66.77,13946.0,58.6488,58.7809,58.5608,58.7809,13946.0
2021-08-30 10:25:00,66.79,66.8,66.68,66.79,11494.0,58.7985,58.8073,58.7017,58.7985,11494.0
2021-08-30 10:30:00,66.79,66.8,66.58,66.67,22611.0,58.7985,58.8073,58.6136,58.6929,22611.0
2021-08-30 10:35:00,66.7,66.88,66.62,66.81,25291.0,58.7193,58.8777,58.6488,58.8161,25291.0
2021-08-30 10:40:00,66.78,67.04,66.78,67.04,19667.0,58.7897,59.0186,58.7897,59.0186,19667.0
2021-08-30 10:45:00,67.02,67.05,66.93,67.0,30140.0,59.001,59.0274,58.9218,58.9834,30140.0
2021-08-30 10:50:00,67.0,67.08,66.96,67.03,18949.0,58.9834,59.0538,58.9482,59.0098,18949.0
2021-08-30 10:55:00,67.04,67.1,67.0,67.04,17708.0,59.0186,59.0714,58.9834,59.0186,17708.0
2021-08-30 11:00:00,67.05,67.2,66.92,66.95,38954.0,59.0274,59.1595,58.913,58.9394,38954.0
2021-08-30 11:05:00,66.95,66.99,66.75,66.85,33674.0,58.9394,58.9746,58.7633,58.8513,33674.0
2021-08-30 11:10:00,66.85,67.1,66.83,67.08,16087.0,58.8513,59.0714,58.8337,59.0538,16087.0
2021-08-30 11:15:00,67.06,67.08,66.94,66.96,26488.0,59.0362,59.0538,58.9306,58.9482,26488.0
2021-08-30 11:20:00,66.95,67.11,66.92,67.01,38986.0,58.9394,59.0802,58.913,58.9922,38986.0
2021-08-30 11:25:00,67.01,67.17,66.99,67.08,25664.0,58.9922,59.133,58.9746,59.0538,25664.0
2021-08-30 11:30:00,67.08,67.17,67.08,67.14,7029.0,59.0538,59.133,59.0538,59.1066,7029.0
2021-08-30 11:35:00,67.14,67.18,66.94,67.02,33134.0,59.1066,59.1418,58.9306,59.001,33134.0
2021-08-30 11:40:00,67.0,67.11,66.86,67.08,21428.0,58.9834,59.0802,58.8601,59.0538,21428.0
2021-08-30 11:45:00,67.11,67.11,66.93,67.0,7265.0,59.0802,59.0802,58.9218,58.9834,7265.0
2021-08-30 11:50:00,66.99,67.13,66.99,67.08,13501.0,58.9746,59.0978,58.9746,59.0538,13501.0
2021-08-30 11:55:00,67.06,67.08,67.0,67.05,28197.0,59.0362,59.0538,58.9834,59.0274,28197.0
2021-08-30 12:00:00,67.04,67.24,67.02,67.16,49821.0,59.0186,59.1947,59.001,59.1242,49821.0
2021-08-30 12:05:00,67.17,67.18,67.05,67.09,14116.0,59.133,59.1418,59.0274,59.0626,14116.0
2021-08-30 12:10:00,67.07,67.11,67.06,67.07,5163.0,59.045,59.0802,59.0362,59.045,5163.0
2021-08-30 12:15:00,67.07,67.09,67.01,67.03,35315.0,59.045,59.0626,58.9922,59.0098,35315.0
2021-08-30 12:20:00,67.03,67.06,66.92,66.94,10341.0,59.0098,59.0362,58.913,58.9306,10341.0
2021-08-30 12:25:00,66.95,66.98,66.89,66.91,10793.0,58.9394,58.9658,58.8865,58.9042,10793.0
2021-08-30 12:30:00,66.91,67.03,66.9,67.02,16370.0,58.9042,59.0098,58.8953,59.001,16370.0
2021-08-30 12:35:00,66.99,67.02,66.93,66.95,5422.0,58.9746,59.001,58.9218,58.9394,5422.0
2021-08-30 12:40:00,66.96,67.01,66.92,66.94,5673.0,58.9482,58.9922,58.913,58.9306,5673.0
2021-08-30 12:45:00,66.94,67.05,66.93,67.02,18576.0,58.9306,59.0274,58.9218,59.001,18576.0
2021-08-30 12:50:00,67.02,67.03,66.88,66.91,31382.0,59.001,59.0098,58.8777,58.9042,31382.0
2021-08-30 12:55:00,66.94,66.95,66.81,66.85,10456.0,58.9306,58.9394,58.8161,58.8513,10456.0
2021-08-30 13:00:00,66.86,66.89,66.75,66.76,5966.0,58.8601,58.8865,58.7633,58.7721,5966.0
2021-08-30 13:05:00,66.75,66.77,66.67,66.67,15249.0,58.7633,58.7809,58.6929,58.6929,15249.0
2021-08-30 13:10:00,66.68,66.73,66.61,66.64,12375.0,58.7017,58.7457,58.64,58.6665,12375.0
2021-08-30 13:15:00,66.64,66.65,66.43,66.5,34089.0,58.6665,58.6753,58.4816,58.5432,34089.0
2021-08-30 13:20:00,66.49,66.58,66.47,66.56,12503.0,58.5344,58.6136,58.5168,58.596,12503.0
2021-08-30 13:25:00,66.57,66.63,66.53,66.57,6395.0,58.6048,58.6577,58.5696,58.6048,6395.0
2021-08-30 13:30:00,66.57,66.71,66.57,66.7,24501.0,58.6048,58.7281,58.6048,58.7193,24501.0
2021-08-30 13:35:00,66.68,66.82,66.65,66.81,8358.0,58.7017,58.8249,58.6753,58.8161,8358.0
2021-08-30 13:40:00,66.8,66.86,66.8,66.8,5773.0,58.8073,58.8601,58.8073,58.8073,5773.0
2021-08-30 13:45:00,66.84,66.89,66.76,66.78,6685.0,58.8425,58.8865,58.7721,58.7897,6685.0
2021-08-30 13:50:00,66.78,66.82,66.72,66.74,6583.0,58.7897,58.8249,58.7369,58.7545,6583.0
2021-08-30 13:55:00,66.73,66.75,66.67,66.67,12962.0,58.7457,58.7633,58.6929,58.6929,12962.0
2021-08-30 14:00:00,66.69,66.74,66.65,66.69,10006.0,58.7105,58.7545,58.6753,58.7105,10006.0
2021-08-30 14:05:00,66.7,66.78,66.69,66.73,11344.0,58.7193,58.7897,58.7105,58.7457,11344.0
2021-08-30 14:10:00,66.7,66.72,66.66,66.67,7738.0,58.7193,58.7369,58.6841,58.6929,7738.0
2021-08-30 14:15:00,66.67,66.69,66.52,66.52,38457.0,58.6929,58.7105,58.5608,58.5608,38457.0
2021-08-30 14:20:00,66.53,66.63,66.5,66.51,35660.0,58.5696,58.6577,58.5432,58.552,35660.0
2021-08-30 14:25:00,66.51,66.56,66.5,66.53,13353.0,58.552,58.596,58.5432,58.5696,13353.0
2021-08-30 14:30:00,66.53,66.66,66.51,66.55,18081.0,58.5696,58.6841,58.552,58.5872,18081.0
2021-08-30 14:35:00,66.54,66.59,66.54,66.54,12240.0,58.5784,58.6224,58.5784,58.5784,12240.0
2021-08-30 14:40:00,66.55,66.59,66.53,66.53,13178.0,58.5872,58.6224,58.5696,58.5696,13178.0
2021-08-30 14:45:00,66.53,66.61,66.53,66.59,18840.0,58.5696,58.64,58.5696,58.6224,18840.0
2021-08-30 14:50:00,66.58,66.62,66.55,66.58,25684.0,58.6136,58.6488,58.5872,58.6136,25684.0
2021-08-30 14:55:00,66.59,66.59,66.51,66.52,22146.0,58.6224,58.6224,58.552,58.5608,22146.0
2021-08-30 15:00:00,66.53,66.64,66.52,66.58,23392.0,58.5696,58.6665,58.5608,58.6136,23392.0
2021-08-30 15:05:00,66.58,66.71,66.55,66.71,58467.0,58.6136,58.7281,58.5872,58.7281,58467.0
2021-08-30 15:10:00,66.7,66.71,66.56,66.61,15373.0,58.7193,58.7281,58.596,58.64,15373.0
2021-08-30 15:15:00,66.61,66.69,66.57,66.65,22301.0,58.64,58.7105,58.6048,58.6753,22301.0
2021-08-30 15:20:00,66.64,66.65,66.51,66.53,13667.0,58.6665,58.6753,58.552,58.5696,13667.0
2021-08-30 15:25:00,66.52,66.59,66.51,66.51,34210.0,58.5608,58.6224,58.552,58.552,34210.0
2021-08-30 15:30:00,66.52,66.53,66.34,66.34,31773.0,58.5608,58.5696,58.4024,58.4024,31773.0
2021-08-30 15:35:00,66.35,66.36,66.18,66.18,52332.0,58.4112,58.42,58.2615,58.2615,52332.0
2021-08-30 15:40:00,66.18,66.18,66.08,66.11,38956.0,58.2615,58.2615,58.1735,58.1999,38956.0
2021-08-30 15:45:00,66.1,66.19,66.05,66.19,59372.0,58.1911,58.2703,58.1471,58.2703,59372.0
2021-08-30 15:50:00,66.18,66.2,66.07,66.09,72804.0,58.2615,58.2791,58.1647,58.1823,72804.0
2021-08-30 15:55:00,66.08,66.14,65.98,66.02,136306.0,58.1735,58.2263,58.0854,58.1206,136306.0
2021-08-31 09:30:00,65.82,66.59,65.76,66.34,109263.0,57.9446,58.6224,57.8917,58.4024,109263.0
2021-08-31 09:35:00,66.39,66.5,66.19,66.3,37315.0,58.4464,58.5432,58.2703,58.3671,37315.0
2021-08-31 09:40:00,66.31,66.52,66.24,66.24,66684.0,58.3759,58.5608,58.3143,58.3143,66684.0
2021-08-31 09:45:00,66.23,66.26,65.64,65.73,117277.0,58.3055,58.3319,57.7861,57.8653,117277.0
2021-08-31 09:50:00,65.74,65.77,65.34,65.49,82146.0,57.8741,57.9006,57.522,57.6541,82146.0
2021-08-31 09:55:00,65.48,65.7,65.32,65.53,47179.0,57.6453,57.8389,57.5044,57.6893,47179.0
2021-08-31 10:00:00,65.52,65.75,65.5,65.62,53253.0,57.6805,57.8829,57.6629,57.7685,53253.0
2021-08-31 10:05:00,65.59,65.59,65.25,65.39,56520.0,57.7421,57.7421,57.4428,57.566,56520.0
2021-08-31 10:10:00,65.41,65.55,65.23,65.55,36671.0,57.5836,57.7069,57.4252,57.7069,36671.0
2021-08-31 10:15:00,65.61,65.8,65.54,65.76,42492.0,57.7597,57.927,57.6981,57.8917,42492.0
2021-08-31 10:20:00,65.76,65.76,65.55,65.57,45788.0,57.8917,57.8917,57.7069,57.7245,45788.0
2021-08-31 10:25:00,65.56,65.57,65.37,65.52,44942.0,57.7157,57.7245,57.5484,57.6805,44942.0
2021-08-31 10:30:00,65.5,65.55,65.42,65.49,34419.0,57.6629,57.7069,57.5924,57.6541,34419.0
2021-08-31 10:35:00,65.49,65.63,65.43,65.56,58753.0,57.6541,57.7773,57.6012,57.7157,58753.0
2021-08-31 10:40:00,65.56,65.66,65.51,65.59,74965.0,57.7157,57.8037,57.6717,57.7421,74965.0
2021-08-31 10:45:00,65.59,65.88,65.55,65.83,70685.0,57.7421,57.9974,57.7069,57.9534,70685.0
2021-08-31 10:50:00,65.84,66.03,65.83,65.85,26149.0,57.9622,58.1294,57.9534,57.971,26149.0
2021-08-31 10:55:00,65.85,65.86,65.65,65.76,41190.0,57.971,57.9798,57.7949,57.8917,41190.0
2021-08-31 11:00:00,65.77,65.79,65.66,65.79,37272.0,57.9006,57.9182,57.8037,57.9182,37272.0
2021-08-31 11:05:00,65.74,65.97,65.74,65.82,64091.0,57.8741,58.0766,57.8741,57.9446,64091.0
2021-08-31 11:10:00,65.79,65.83,65.72,65.76,52359.0,57.9182,57.9534,57.8565,57.8917,52359.0
2021-08-31 11:15:00,65.77,65.9,65.69,65.9,32093.0,57.9006,58.015,57.8301,58.015,32093.0
2021-08-31 11:20:00,65.91,65.99,65.8,65.9,140560.0,58.0238,58.0942,57.927,58.015,140560.0
2021-08-31 11:25:00,65.91,65.95,65.79,65.79,50717.0,58.0238,58.059,57.9182,57.9182,50717.0
2021-08-31 11:30:00,65.79,65.84,65.73,65.77,28902.0,57.9182,57.9622,57.8653,57.9006,28902.0
2021-08-31 11:35:00,65.78,65.84,65.75,65.8,16071.0,57.9094,57.9622,57.8829,57.927,16071.0
2021-08-31 11:40:00,65.81,65.94,65.76,65.91,214532.0,57.9358,58.0502,57.8917,58.0238,214532.0
2021-08-31 11:45:00,65.9,65.91,65.76,65.8,121848.0,58.015,58.0238,57.8917,57.927,121848.0
2021-08-31 11:50:00,65.8,66.0,65.8,65.99,327008.0,57.927,58.103,57.927,58.0942,327008.0
2021-08-31 11:55:00,66.0,66.06,65.94,65.94,70462.0,58.103,58.1559,58.0502,58.0502,70462.0
2021-08-31 12:00:00,65.93,66.0,65.85,65.99,75314.0,58.0414,58.103,57.971,58.0942,75314.0
2021-08-31 12:05:00,66.0,66.19,65.99,66.05,113339.0,58.103,58.2703,58.0942,58.1471,113339.0
2021-08-31 12:10:00,66.05,66.09,65.89,66.0,77470.0,58.1471,58.1823,58.0062,58.103,77470.0
2021-08-31 12:15:00,65.99,66.18,65.99,66.18,46337.0,58.0942,58.2615,58.0942,58.2615,46337.0
2021-08-31 12:20:00,66.21,66.35,66.21,66.24,36771.0,58.2879,58.4112,58.2879,58.3143,36771.0
2021-08-31 12:25:00,66.24,66.32,66.21,66.31,29016.0,58.3143,58.3847,58.2879,58.3759,29016.0
2021-08-31 12:30:00,66.32,66.35,66.21,66.28,32050.0,58.3847,58.4112,58.2879,58.3495,32050.0
2021-08-31 12:35:00,66.28,66.37,66.27,66.36,22993.0,58.3495,58.4288,58.3407,58.42,22993.0
2021-08-31 12:40:00,66.35,66.46,66.33,66.42,30802.0,58.4112,58.508,58.3935,58.4728,30802.0
2021-08-31 12:45:00,66.45,66.47,66.31,66.33,24294.0,58.4992,58.5168,58.3759,58.3935,24294.0
2021-08-31 12:50:00,66.35,66.44,66.29,66.44,24880.0,58.4112,58.4904,58.3583,58.4904,24880.0
2021-08-31 12:55:00,66.44,66.56,66.44,66.47,22409.0,58.4904,58.596,58.4904,58.5168,22409.0
2021-08-31 13:00:00,66.46,66.55,66.4,66.55,18408.0,58.508,58.5872,58.4552,58.5872,18408.0
2021-08-31 13:05:00,66.55,66.64,66.54,66.61,32948.0,58.5872,58.6665,58.5784,58.64,32948.0
2021-08-31 13:10:00,66.62,66.67,66.61,66.65,15420.0,58.6488,58.6929,58.64,58.6753,15420.0
2021-08-31 13:15:00,66.65,66.7,66.6,66.66,20845.0,58.6753,58.7193,58.6312,58.6841,20845.0
2021-08-31 13:20:00,66.66,66.71,66.59,66.64,16903.0,58.6841,58.7281,58.6224,58.6665,16903.0
2021-08-31 13:25:00,66.66,66.9,66.66,66.87,23972.0,58.6841,58.8953,58.6841,58.8689,23972.0
2021-08-31 13:30:00,66.86,66.9,66.83,66.87,12326.0,58.8601,58.8953,58.8337,58.8689,12326.0
2021-08-31 13:35:00,66.87,66.88,66.78,66.85,32638.0,58.8689,58.8777,58.7897,58.8513,32638.0
2021-08-31 13:40:00,66.86,66.9,66.82,66.84,10056.0,58.8601,58.8953,58.8249,58.8425,10056.0
2021-08-31 13:45:00,66.86,66.92,66.84,66.9,20450.0,58.8601,58.913,58.8425,58.8953,20450.0
2021-08-31 13:50:00,66.9,66.98,66.9,66.96,10508.0,58.8953,58.9658,58.8953,58.9482,10508.0
2021-08-31 13:55:00,66.96,66.97,66.84,66.91,27201.0,58.9482,58.957,58.8425,58.9042,27201.0
2021-08-31 14:00:00,66.92,67.06,66.82,66.82,27458.0,58.913,59.0362,58.8249,58.8249,27458.0
2021-08-31 14:05:00,66.81,66.81,66.65,66.65,19370.0,58.8161,58.8161,58.6753,58.6753,19370.0
2021-08-31 14:10:00,66.65,66.75,66.65,66.75,14369.0,58.6753,58.7633,58.6753,58.7633,14369.0
2021-08-31 14:15:00,66.77,66.87,66.75,66.84,22788.0,58.7809,58.8689,58.7633,58.8425,22788.0
2021-08-31 14:20:00,66.84,66.9,66.83,66.83,24306.0,58.8425,58.8953,58.8337,58.8337,24306.0
2021-08-31 14:25:00,66.83,66.84,66.64,66.67,26889.0,58.8337,58.8425,58.6665,58.6929,26889.0
2021-08-31 14:30:00,66.69,66.75,66.66,66.73,12182.0,58.7105,58.7633,58.6841,58.7457,12182.0
2021-08-31 14:35:00,66.74,66.75,66.64,66.66,16181.0,58.7545,58.7633,58.6665,58.6841,16181.0
2021-08-31 14:40:00,66.67,66.69,66.58,66.59,11081.0,58.6929,58.7105,58.6136,58.6224,11081.0
2021-08-31 14:45:00,66.6,66.6,66.5,66.52,14809.0,58.6312,58.6312,58.5432,58.5608,14809.0
2021-08-31 14:50:00,66.5,66.59,66.49,66.56,11539.0,58.5432,58.6224,58.5344,58.596,11539.0
2021-08-31 14:55:00,66.57,66.64,66.54,66.61,13060.0,58.6048,58.6665,58.5784,58.64,13060.0
2021-08-31 15:00:00,66.61,66.65,66.55,66.58,13116.0,58.64,58.6753,58.5872,58.6136,13116.0
2021-08-31 15:05:00,66.57,66.57,66.46,66.46,12904.0,58.6048,58.6048,58.508,58.508,12904.0
2021-08-31 15:10:00,66.46,66.46,66.35,66.37,12649.0,58.508,58.508,58.4112,58.4288,12649.0
2021-08-31 15:15:00,66.38,66.42,66.34,66.4,26560.0,58.4376,58.4728,58.4024,58.4552,26560.0
2021-08-31 15:20:00,66.41,66.42,66.28,66.42,28724.0,58.464,58.4728,58.3495,58.4728,28724.0
2021-08-31 15:25:00,66.43,66.46,66.34,66.37,50594.0,58.4816,58.508,58.4024,58.4288,50594.0
2021-08-31 15:30:00,66.37,66.44,66.29,66.44,63244.0,58.4288,58.4904,58.3583,58.4904,63244.0
2021-08-31 15:35:00,66.46,66.46,66.29,66.4,107728.0,58.508,58.508,58.3583,58.4552,107728.0
2021-08-31 15:40:00,66.39,66.54,66.34,66.45,71085.0,58.4464,58.5784,58.4024,58.4992,71085.0
2021-08-31 15:45:00,66.45,66.51,66.36,66.5,63397.0,58.4992,58.552,58.42,58.5432,63397.0
2021-08-31 15:50:00,66.52,66.62,66.46,66.46,151205.0,58.5608,58.6488,58.508,58.508,151205.0
2021-08-31 15:55:00,66.46,66.63,66.28,66.29,406781.0,58.508,58.6577,58.3495,58.3583,406781.0
2021-09-01 09:30:00,66.1,66.66,66.1,66.28,139691.0,58.1911,58.6841,58.1911,58.3495,139691.0
2021-09-01 09:35:00,66.27,66.44,66.14,66.17,33055.0,58.3407,58.4904,58.2263,58.2527,33055.0
2021-09-01 09:40:00,66.16,66.16,65.69,65.92,21796.0,58.2439,58.2439,57.8301,58.0326,21796.0
2021-09-01 09:45:00,65.83,65.83,65.4,65.7,19384.0,57.9534,57.9534,57.5748,57.8389,19384.0
2021-09-01 09:50:00,65.71,65.75,65.39,65.55,27313.0,57.8477,57.8829,57.566,57.7069,27313.0
2021-09-01 09:55:00,65.54,65.55,65.35,65.38,20524.0,57.6981,57.7069,57.5308,57.5572,20524.0
2021-09-01 10:00:00,65.41,65.61,65.34,65.58,33512.0,57.5836,57.7597,57.522,57.7333,33512.0
2021-09-01 10:05:00,65.56,65.65,65.36,65.42,9372.0,57.7157,57.7949,57.5396,57.5924,9372.0
2021-09-01 10:10:00,65.37,65.37,65.09,65.13,23560.0,57.5484,57.5484,57.3019,57.3371,23560.0
2021-09-01 10:15:00,65.12,65.29,65.05,65.13,14056.0,57.3283,57.478,57.2667,57.3371,14056.0
2021-09-01 10:20:00,65.1,65.24,65.06,65.08,17082.0,57.3107,57.434,57.2755,57.2931,17082.0
2021-09-01 10:25:00,65.1,65.16,65.05,65.1,18879.0,57.3107,57.3635,57.2667,57.3107,18879.0
2021-09-01 10:30:00,65.11,65.46,65.1,65.23,55487.0,57.3195,57.6276,57.3107,57.4252,55487.0
2021-09-01 10:35:00,65.23,65.24,64.83,64.91,80973.0,57.4252,57.434,57.073,57.1435,80973.0
2021-09-01 10:40:00,64.9,65.03,64.88,65.0,29710.0,57.1346,57.2491,57.117,57.2227,29710.0
2021-09-01 10:45:00,64.95,65.02,64.85,64.88,30896.0,57.1787,57.2403,57.0906,57.117,30896.0
2021-09-01 10:50:00,64.87,64.87,64.65,64.73,50542.0,57.1082,57.1082,56.9146,56.985,50542.0
2021-09-01 10:55:00,64.76,64.76,64.41,64.44,67641.0,57.0114,57.0114,56.7033,56.7297,67641.0
2021-09-01 11:00:00,64.42,64.48,64.24,64.28,47907.0,56.7121,56.7649,56.5536,56.5888,47907.0
2021-09-01 11:05:00,64.28,64.33,64.21,64.33,39860.0,56.5888,56.6328,56.5272,56.6328,39860.0
2021-09-01 11:10:00,64.33,64.37,64.18,64.32,61846.0,56.6328,56.6681,56.5008,56.624,61846.0
2021-09-01 11:15:00,64.33,64.46,64.29,64.45,78889.0,56.6328,56.7473,56.5976,56.7385,78889.0
2021-09-01 11:20:00,64.44,64.45,64.22,64.27,42802.0,56.7297,56.7385,56.536,56.58,42802.0
2021-09-01 11:25:00,64.27,64.4,64.21,64.22,51480.0,56.58,56.6945,56.5272,56.536,51480.0
2021-09-01 11:30:00,64.23,64.3,64.11,64.27,39189.0,56.5448,56.6064,56.4392,56.58,39189.0
2021-09-01 11:35:00,64.29,64.3,64.11,64.11,42794.0,56.5976,56.6064,56.4392,56.4392,42794.0
2021-09-01 11:40:00,64.11,64.11,63.85,63.85,83748.0,56.4392,56.4392,56.2103,56.2103,83748.0
2021-09-01 11:45:00,63.88,63.95,63.77,63.82,70774.0,56.2367,56.2983,56.1399,56.1839,70774.0
2021-09-01 11:50:00,63.82,64.03,63.77,64.0,78962.0,56.1839,56.3687,56.1399,56.3423,78962.0
2021-09-01 11:55:00,64.0,64.02,63.84,63.86,51754.0,56.3423,56.3599,56.2015,56.2191,51754.0
2021-09-01 12:00:00,63.85,63.99,63.76,63.92,31924.0,56.2103,56.3335,56.1311,56.2719,31924.0
2021-09-01 12:05:00,63.92,64.07,63.91,64.02,50923.0,56.2719,56.404,56.2631,56.3599,50923.0
2021-09-01 12:10:00,64.02,64.2,63.98,64.02,56080.0,56.3599,56.5184,56.3247,56.3599,56080.0
2021-09-01 12:15:00,64.01,64.03,63.78,63.8,54716.0,56.3511,56.3687,56.1487,56.1663,54716.0
2021-09-01 12:20:00,63.8,63.97,63.77,63.95,47105.0,56.1663,56.3159,56.1399,56.2983,47105.0
2021-09-01 12:25:00,63.95,64.11,63.92,64.08,35720.0,56.2983,56.4392,56.2719,56.4128,35720.0
2021-09-01 12:30:00,64.09,64.23,64.09,64.21,33943.0,56.4216,56.5448,56.4216,56.5272,33943.0
2021-09-01 12:35:00,64.2,64.3,64.19,64.21,20540.0,56.5184,56.6064,56.5096,56.5272,20540.0
2021-09-01 12:40:00,64.21,64.24,64.16,64.2,14965.0,56.5272,56.5536,56.4832,56.5184,14965.0
2021-09-01 12:45:00,64.2,64.21,64.09,64.15,46039.0,56.5184,56.5272,56.4216,56.4744,46039.0
2021-09-01 12:50:00,64.19,64.22,64.03,64.04,17967.0,56.5096,56.536,56.3687,56.3775,17967.0
2021-09-01 12:55:00,64.05,64.14,64.03,64.11,18532.0,56.3864,56.4656,56.3687,56.4392,18532.0
2021-09-01 13:00:00,64.1,64.11,64.01,64.06,16743.0,56.4304,56.4392,56.3511,56.3952,16743.0
2021-09-01 13:05:00,64.07,64.17,64.05,64.07,107827.0,56.404,56.492,56.3864,56.404,107827.0
2021-09-01 13:10:00,64.1,64.13,64.05,64.08,24678.0,56.4304,56.4568,56.3864,56.4128,24678.0
2021-09-01 13:15:00,64.08,64.1,63.8,63.8,51271.0,56.4128,56.4304,56.1663,56.1663,51271.0
2021-09-01 13:20:00,63.8,63.92,63.78,63.91,27766.0,56.1663,56.2719,56.1487,56.2631,27766.0
2021-09-01 13:25:00,63.92,63.92,63.78,63.78,28419.0,56.2719,56.2719,56.1487,56.1487,28419.0
2021-09-01 13:30:00,63.78,63.83,63.7,63.76,31467.0,56.1487,56.1927,56.0782,56.1311,31467.0
2021-09-01 13:35:00,63.76,63.8,63.68,63.77,36995.0,56.1311,56.1663,56.0606,56.1399,36995.0
2021-09-01 13:40:00,63.75,63.87,63.7,63.85,17701.0,56.1222,56.2279,56.0782,56.2103,17701.0
2021-09-01 13:45:00,63.84,63.86,63.66,63.67,42976.0,56.2015,56.2191,56.043,56.0518,42976.0
2021-09-01 13:50:00,63.67,63.7,63.59,63.68,71933.0,56.0518,56.0782,55.9814,56.0606,71933.0
2021-09-01 13:55:00,63.66,63.79,63.64,63.79,36897.0,56.043,56.1575,56.0254,56.1575,36897.0
2021-09-01 14:00:00,63.79,63.82,63.61,63.63,24526.0,56.1575,56.1839,55.999,56.0166,24526.0
2021-09-01 14:05:00,63.63,63.65,63.53,63.54,26281.0,56.0166,56.0342,55.9286,55.9374,26281.0
2021-09-01 14:10:00,63.54,63.57,63.4,63.46,91501.0,55.9374,55.9638,55.8141,55.8669,91501.0
2021-09-01 14:15:00,63.46,63.48,63.35,63.4,23516.0,55.8669,55.8846,55.7701,55.8141,23516.0
2021-09-01 14:20:00,63.45,63.49,63.38,63.45,26729.0,55.8581,55.8934,55.7965,55.8581,26729.0
2021-09-01 14:25:00,63.44,63.54,63.43,63.49,24965.0,55.8493,55.9374,55.8405,55.8934,24965.0
2021-09-01 14:30:00,63.47,63.48,63.28,63.29,34843.0,55.8757,55.8846,55.7085,55.7173,34843.0
2021-09-01 14:35:00,63.29,63.37,63.23,63.3,53971.0,55.7173,55.7877,55.6645,55.7261,53971.0
2021-09-01 14:40:00,63.31,63.49,63.29,63.48,25124.0,55.7349,55.8934,55.7173,55.8846,25124.0
2021-09-01 14:45:00,63.45,63.46,63.4,63.42,10970.0,55.8581,55.8669,55.8141,55.8317,10970.0
2021-09-01 14:50:00,63.43,63.46,63.37,63.41,23288.0,55.8405,55.8669,55.7877,55.8229,23288.0
2021-09-01 14:55:00,63.41,63.44,63.3,63.4,24781.0,55.8229,55.8493,55.7261,55.8141,24781.0
2021-09-01 15:00:00,63.4,63.57,63.4,63.52,47457.0,55.8141,55.9638,55.8141,55.9198,47457.0
2021-09-01 15:05:00,63.53,63.54,63.4,63.42,39774.0,55.9286,55.9374,55.8141,55.8317,39774.0
2021-09-01 15:10:00,63.42,63.53,63.38,63.53,40506.0,55.8317,55.9286,55.7965,55.9286,40506.0
2021-09-01 15:15:00,63.52,63.58,63.47,63.58,28658.0,55.9198,55.9726,55.8757,55.9726,28658.0
2021-09-01 15:20:00,63.59,63.68,63.58,63.67,40391.0,55.9814,56.0606,55.9726,56.0518,40391.0
2021-09-01 15:25:00,63.67,63.73,63.65,63.72,53065.0,56.0518,56.1046,56.0342,56.0958,53065.0
2021-09-01 15:30:00,63.72,63.82,63.7,63.78,56465.0,56.0958,56.1839,56.0782,56.1487,56465.0
2021-09-01 15:35:00,63.78,63.86,63.78,63.85,72293.0,56.1487,56.2191,56.1487,56.2103,72293.0
2021-09-01 15:40:00,63.85,63.92,63.81,63.85,123993.0,56.2103,56.2719,56.1751,56.2103,123993.0
2021-09-01 15:45:00,63.84,64.0,63.84,64.0,76779.0,56.2015,56.3423,56.2015,56.3423,76779.0
2021-09-01 15:50:00,64.0,64.01,63.87,64.0,103569.0,56.3423,56.3511,56.2279,56.3423,103569.0
2021-09-01 15:55:00,63.99,64.01,63.92,63.95,237501.0,56.3335,56.3511,56.2719,56.2983,237501.0
2021-09-02 09:30:00,64.7,65.2,64.54,64.71,157656.0,56.9586,57.3988,56.8177,56.9674,157656.0
2021-09-02 09:35:00,64.61,64.63,63.91,64.2,103414.0,56.8793,56.897,56.2631,56.5184,103414.0
2021-09-02 09:40:00,64.22,64.51,64.18,64.32,58559.0,56.536,56.7913,56.5008,56.624,58559.0
2021-09-02 09:45:00,64.25,64.4,64.15,64.27,32071.0,56.5624,56.6945,56.4744,56.58,32071.0
2021-09-02 09:50:00,64.28,64.36,64.12,64.29,48319.0,56.5888,56.6593,56.448,56.5976,48319.0
2021-09-02 09:55:00,64.28,64.54,64.27,64.49,52370.0,56.5888,56.8177,56.58,56.7737,52370.0
2021-09-02 10:00:00,64.51,64.94,64.5,64.86,89645.0,56.7913,57.1699,56.7825,57.0994,89645.0
2021-09-02 10:05:00,64.84,65.08,64.79,65.02,47274.0,57.0818,57.2931,57.0378,57.2403,47274.0
2021-09-02 10:10:00,64.99,65.05,64.68,64.7,139624.0,57.2139,57.2667,56.941,56.9586,139624.0
2021-09-02 10:15:00,64.71,65.06,64.63,65.0,100838.0,56.9674,57.2755,56.897,57.2227,100838.0
2021-09-02 10:20:00,64.97,65.3,64.95,65.23,87519.0,57.1963,57.4868,57.1787,57.4252,87519.0
2021-09-02 10:25:00,65.23,65.24,64.96,65.12,45130.0,57.4252,57.434,57.1875,57.3283,45130.0
2021-09-02 10:30:00,65.13,65.47,65.13,65.41,33704.0,57.3371,57.6364,57.3371,57.5836,33704.0
2021-09-02 10:35:00,65.4,65.5,65.28,65.37,47722.0,57.5748,57.6629,57.4692,57.5484,47722.0
2021-09-02 10:40:00,65.38,65.5,65.31,65.42,24562.0,57.5572,57.6629,57.4956,57.5924,24562.0
2021-09-02 10:45:00,65.4,65.51,65.34,65.48,35126.0,57.5748,57.6717,57.522,57.6453,35126.0
2021-09-02 10:50:00,65.5,65.52,65.34,65.39,13493.0,57.6629,57.6805,57.522,57.566,13493.0
2021-09-02 10:55:00,65.41,65.49,65.31,65.35,28501.0,57.5836,57.6541,57.4956,57.5308,28501.0
2021-09-02 11:00:00,65.34,65.58,65.34,65.55,26240.0,57.522,57.7333,57.522,57.7069,26240.0
2021-09-02 11:05:00,65.56,65.69,65.56,65.62,31177.0,57.7157,57.8301,57.7157,57.7685,31177.0
2021-09-02 11:10:00,65.64,65.76,65.56,65.71,25746.0,57.7861,57.8917,57.7157,57.8477,25746.0
2021-09-02 11:15:00,65.75,65.75,65.53,65.54,24534.0,57.8829,57.8829,57.6893,57.6981,24534.0
2021-09-02 11:20:00,65.56,65.6,65.45,65.6,24003.0,57.7157,57.7509,57.6188,57.7509,24003.0
2021-09-02 11:25:00,65.6,65.61,65.5,65.58,19229.0,57.7509,57.7597,57.6629,57.7333,19229.0
2021-09-02 11:30:00,65.58,65.63,65.49,65.52,40073.0,57.7333,57.7773,57.6541,57.6805,40073.0
2021-09-02 11:35:00,65.52,65.6,65.52,65.54,19602.0,57.6805,57.7509,57.6805,57.6981,19602.0
2021-09-02 11:40:00,65.56,65.8,65.56,65.79,34038.0,57.7157,57.927,57.7157,57.9182,34038.0
2021-09-02 11:45:00,65.8,65.94,65.8,65.94,12554.0,57.927,58.0502,57.927,58.0502,12554.0
2021-09-02 11:50:00,65.96,65.96,65.84,65.86,24360.0,58.0678,58.0678,57.9622,57.9798,24360.0
2021-09-02 11:55:00,65.88,65.98,65.86,65.94,14812.0,57.9974,58.0854,57.9798,58.0502,14812.0
2021-09-02 12:00:00,65.95,65.99,65.88,65.91,14735.0,58.059,58.0942,57.9974,58.0238,14735.0
2021-09-02 12:05:00,65.89,65.9,65.83,65.86,10730.0,58.0062,58.015,57.9534,57.9798,10730.0
2021-09-02 12:10:00,65.84,65.85,65.7,65.8,13073.0,57.9622,57.971,57.8389,57.927,13073.0
2021-09-02 12:15:00,65.8,65.82,65.74,65.76,10396.0,57.927,57.9446,57.8741,57.8917,10396.0
2021-09-02 12:20:00,65.75,65.81,65.7,65.79,11399.0,57.8829,57.9358,57.8389,57.9182,11399.0
2021-09-02 12:25:00,65.79,65.84,65.74,65.84,9785.0,57.9182,57.9622,57.8741,57.9622,9785.0
2021-09-02 12:30:00,65.85,65.85,65.71,65.75,9409.0,57.971,57.971,57.8477,57.8829,9409.0
2021-09-02 12:35:00,65.75,65.83,65.75,65.81,9608.0,57.8829,57.9534,57.8829,57.9358,9608.0
2021-09-02 12:40:00,65.82,65.92,65.79,65.87,20670.0,57.9446,58.0326,57.9182,57.9886,20670.0
2021-09-02 12:45:00,65.87,65.87,65.77,65.77,11040.0,57.9886,57.9886,57.9006,57.9006,11040.0
2021-09-02 12:50:00,65.76,65.82,65.71,65.78,18120.0,57.8917,57.9446,57.8477,57.9094,18120.0
2021-09-02 12:55:00,65.79,65.8,65.73,65.8,6947.0,57.9182,57.927,57.8653,57.927,6947.0
2021-09-02 13:00:00,65.78,65.81,65.7,65.7,14544.0,57.9094,57.9358,57.8389,57.8389,14544.0
2021-09-02 13:05:00,65.69,65.71,65.64,65.71,9518.0,57.8301,57.8477,57.7861,57.8477,9518.0
2021-09-02 13:10:00,65.7,65.71,65.62,65.63,8683.0,57.8389,57.8477,57.7685,57.7773,8683.0
2021-09-02 13:15:00,65.64,65.68,65.53,65.53,17031.0,57.7861,57.8213,57.6893,57.6893,17031.0
2021-09-02 13:20:00,65.54,65.58,65.51,65.52,5131.0,57.6981,57.7333,57.6717,57.6805,5131.0
2021-09-02 13:25:00,65.53,65.55,65.31,65.34,18366.0,57.6893,57.7069,57.4956,57.522,18366.0
2021-09-02 13:30:00,65.34,65.42,65.33,65.34,10953.0,57.522,57.5924,57.5132,57.522,10953.0
2021-09-02 13:35:00,65.35,65.35,65.28,65.34,16796.0,57.5308,57.5308,57.4692,57.522,16796.0
2021-09-02 13:40:00,65.34,65.44,65.34,65.43,13045.0,57.522,57.61,57.522,57.6012,13045.0
2021-09-02 13:45:00,65.44,65.44,65.36,65.36,7331.0,57.61,57.61,57.5396,57.5396,7331.0
2021-09-02 13:50:00,65.37,65.39,65.33,65.34,9393.0,57.5484,57.566,57.5132,57.522,9393.0
2021-09-02 13:55:00,65.35,65.36,65.3,65.34,7046.0,57.5308,57.5396,57.4868,57.522,7046.0
2021-09-02 14:00:00,65.34,65.34,65.17,65.24,7584.0,57.522,57.522,57.3723,57.434,7584.0
2021-09-02 14:05:00,65.27,65.27,65.17,65.27,9935.0,57.4604,57.4604,57.3723,57.4604,9935.0
2021-09-02 14:10:00,65.26,65.26,65.04,65.09,11234.0,57.4516,57.4516,57.2579,57.3019,11234.0
2021-09-02 14:15:00,65.1,65.21,65.1,65.18,9068.0,57.3107,57.4076,57.3107,57.3811,9068.0
2021-09-02 14:20:00,65.2,65.25,65.16,65.17,17280.0,57.3988,57.4428,57.3635,57.3723,17280.0
2021-09-02 14:25:00,65.17,65.24,65.11,65.13,14936.0,57.3723,57.434,57.3195,57.3371,14936.0
2021-09-02 14:30:00,65.13,65.19,65.12,65.15,6939.0,57.3371,57.3899,57.3283,57.3547,6939.0
2021-09-02 14:35:00,65.15,65.15,65.05,65.1,8294.0,57.3547,57.3547,57.2667,57.3107,8294.0
2021-09-02 14:40:00,65.09,65.17,65.08,65.12,14954.0,57.3019,57.3723,57.2931,57.3283,14954.0
2021-09-02 14:45:00,65.13,65.21,65.12,65.13,13113.0,57.3371,57.4076,57.3283,57.3371,13113.0
2021-09-02 14:50:00,65.13,65.18,65.1,65.16,22918.0,57.3371,57.3811,57.3107,57.3635,22918.0
2021-09-02 14:55:00,65.14,65.23,65.12,65.21,43527.0,57.3459,57.4252,57.3283,57.4076,43527.0
2021-09-02 15:00:00,65.23,65.36,65.23,65.28,23415.0,57.4252,57.5396,57.4252,57.4692,23415.0
2021-09-02 15:05:00,65.29,65.29,65.12,65.13,15164.0,57.478,57.478,57.3283,57.3371,15164.0
2021-09-02 15:10:00,65.13,65.17,65.06,65.09,19294.0,57.3371,57.3723,57.2755,57.3019,19294.0
2021-09-02 15:15:00,65.09,65.19,65.06,65.15,19625.0,57.3019,57.3899,57.2755,57.3547,19625.0
2021-09-02 15:20:00,65.15,65.15,65.03,65.05,16352.0,57.3547,57.3547,57.2491,57.2667,16352.0
2021-09-02 15:25:00,65.05,65.16,65.05,65.12,21908.0,57.2667,57.3635,57.2667,57.3283,21908.0
2021-09-02 15:30:00,65.12,65.14,64.87,64.93,30648.0,57.3283,57.3459,57.1082,57.1611,30648.0
2021-09-02 15:35:00,64.92,64.94,64.84,64.91,21361.0,57.1523,57.1699,57.0818,57.1435,21361.0
2021-09-02 15:40:00,64.89,64.91,64.79,64.79,28358.0,57.1258,57.1435,57.0378,57.0378,28358.0
2021-09-02 15:45:00,64.8,64.95,64.8,64.95,54726.0,57.0466,57.1787,57.0466,57.1787,54726.0
2021-09-02 15:50:00,64.95,65.08,64.95,64.95,67157.0,57.1787,57.2931,57.1787,57.1787,67157.0
2021-09-02 15:55:00,64.95,65.23,64.95,65.21,166226.0,57.1787,57.4252,57.1787,57.4076,166226.0
2021-09-03 09:30:00,65.13,65.5,64.86,65.49,77757.0,57.3371,57.6629,57.0994,57.6541,77757.0
2021-09-03 09:35:00,65.52,65.74,65.29,65.29,29906.0,57.6805,57.8741,57.478,57.478,29906.0
2021-09-03 09:40:00,65.26,65.49,65.26,65.33,13244.0,57.4516,57.6541,57.4516,57.5132,13244.0
2021-09-03 09:45:00,65.38,65.91,65.37,65.91,22585.0,57.5572,58.0238,57.5484,58.0238,22585.0
2021-09-03 09:50:00,65.86,65.9,65.65,65.73,17838.0,57.9798,58.015,57.7949,57.8653,17838.0
2021-09-03 09:55:00,65.71,65.77,65.3,65.34,42358.0,57.8477,57.9006,57.4868,57.522,42358.0
2021-09-03 10:00:00,65.35,65.4,64.9,65.09,24520.0,57.5308,57.5748,57.1346,57.3019,24520.0
2021-09-03 10:05:00,65.14,65.14,64.94,65.12,13457.0,57.3459,57.3459,57.1699,57.3283,13457.0
2021-09-03 10:10:00,65.13,65.55,65.13,65.53,34309.0,57.3371,57.7069,57.3371,57.6893,34309.0
2021-09-03 10:15:00,65.55,65.77,65.52,65.69,32547.0,57.7069,57.9006,57.6805,57.8301,32547.0
2021-09-03 10:20:00,65.67,65.75,65.58,65.6,33706.0,57.8125,57.8829,57.7333,57.7509,33706.0
2021-09-03 10:25:00,65.53,65.53,65.34,65.38,36097.0,57.6893,57.6893,57.522,57.5572,36097.0
2021-09-03 10:30:00,65.38,65.43,65.18,65.23,17813.0,57.5572,57.6012,57.3811,57.4252,17813.0
2021-09-03 10:35:00,65.2,65.27,65.05,65.09,14951.0,57.3988,57.4604,57.2667,57.3019,14951.0
2021-09-03 10:40:00,65.07,65.09,64.85,64.88,20195.0,57.2843,57.3019,57.0906,57.117,20195.0
2021-09-03 10:45:00,64.88,64.89,64.68,64.68,19822.0,57.117,57.1258,56.941,56.941,19822.0
2021-09-03 10:50:00,64.67,64.8,64.61,64.65,19880.0,56.9322,57.0466,56.8793,56.9146,19880.0
2021-09-03 10:55:00,64.64,64.81,64.6,64.75,30577.0,56.9058,57.0554,56.8705,57.0026,30577.0
2021-09-03 11:00:00,64.8,64.85,64.77,64.8,14254.0,57.0466,57.0906,57.0202,57.0466,14254.0
2021-09-03 11:05:00,64.79,64.81,64.6,64.8,10162.0,57.0378,57.0554,56.8705,57.0466,10162.0
2021-09-03 11:10:00,64.78,64.78,64.63,64.65,7620.0,57.029,57.029,56.897,56.9146,7620.0
2021-09-03 11:15:00,64.63,64.66,64.56,64.61,18290.0,56.897,56.9234,56.8353,56.8793,18290.0
2021-09-03 11:20:00,64.59,64.6,64.43,64.45,19556.0,56.8617,56.8705,56.7209,56.7385,19556.0
2021-09-03 11:25:00,64.45,64.45,64.27,64.32,16490.0,56.7385,56.7385,56.58,56.624,16490.0
2021-09-03 11:30:00,64.33,64.35,64.2,64.25,22311.0,56.6328,56.6505,56.5184,56.5624,22311.0
2021-09-03 11:35:00,64.25,64.39,64.23,64.38,18595.0,56.5624,56.6857,56.5448,56.6769,18595.0
2021-09-03 11:40:00,64.38,64.59,64.32,64.58,28689.0,56.6769,56.8617,56.624,56.8529,28689.0
2021-09-03 11:45:00,64.56,64.8,64.56,64.74,10504.0,56.8353,57.0466,56.8353,56.9938,10504.0
2021-09-03 11:50:00,64.72,64.78,64.65,64.67,37276.0,56.9762,57.029,56.9146,56.9322,37276.0
2021-09-03 11:55:00,64.69,64.69,64.49,64.49,10246.0,56.9498,56.9498,56.7737,56.7737,10246.0
2021-09-03 12:00:00,64.47,64.51,64.3,64.34,13186.0,56.7561,56.7913,56.6064,56.6417,13186.0
2021-09-03 12:05:00,64.33,64.37,64.28,64.28,8452.0,56.6328,56.6681,56.5888,56.5888,8452.0
2021-09-03 12:10:00,64.25,64.25,64.08,64.11,11766.0,56.5624,56.5624,56.4128,56.4392,11766.0
2021-09-03 12:15:00,64.08,64.23,64.08,64.19,16167.0,56.4128,56.5448,56.4128,56.5096,16167.0
2021-09-03 12:20:00,64.2,64.33,64.19,64.29,15430.0,56.5184,56.6328,56.5096,56.5976,15430.0
2021-09-03 12:25:00,64.32,64.36,64.31,64.36,9408.0,56.624,56.6593,56.6152,56.6593,9408.0
2021-09-03 12:30:00,64.35,64.38,64.27,64.34,8320.0,56.6505,56.6769,56.58,56.6417,8320.0
2021-09-03 12:35:00,64.34,64.34,64.29,64.31,4977.0,56.6417,56.6417,56.5976,56.6152,4977.0
2021-09-03 12:40:00,64.3,64.45,64.24,64.41,10033.0,56.6064,56.7385,56.5536,56.7033,10033.0
2021-09-03 12:45:00,64.41,64.44,64.34,64.44,14496.0,56.7033,56.7297,56.6417,56.7297,14496.0
2021-09-03 12:50:00,64.44,64.46,64.35,64.41,7896.0,56.7297,56.7473,56.6505,56.7033,7896.0
2021-09-03 12:55:00,64.41,64.41,64.27,64.31,17512.0,56.7033,56.7033,56.58,56.6152,17512.0
2021-09-03 13:00:00,64.3,64.31,64.22,64.3,9117.0,56.6064,56.6152,56.536,56.6064,9117.0
2021-09-03 13:05:00,64.31,64.31,64.23,64.24,10470.0,56.6152,56.6152,56.5448,56.5536,10470.0
2021-09-03 13:10:00,64.24,64.35,64.24,64.34,13974.0,56.5536,56.6505,56.5536,56.6417,13974.0
2021-09-03 13:15:00,64.34,64.34,64.19,64.19,29380.0,56.6417,56.6417,56.5096,56.5096,29380.0
2021-09-03 13:20:00,64.2,64.22,64.15,64.18,13400.0,56.5184,56.536,56.4744,56.5008,13400.0
2021-09-03 13:25:00,64.18,64.26,64.12,64.26,22612.0,56.5008,56.5712,56.448,56.5712,22612.0
2021-09-03 13:30:00,64.27,64.32,64.26,64.32,7865.0,56.58,56.624,56.5712,56.624,7865.0
2021-09-03 13:35:00,64.32,64.43,64.32,64.43,13044.0,56.624,56.7209,56.624,56.7209,13044.0
2021-09-03 13:40:00,64.41,64.42,64.32,64.33,6971.0,56.7033,56.7121,56.624,56.6328,6971.0
2021-09-03 13:45:00,64.33,64.37,64.28,64.32,7177.0,56.6328,56.6681,56.5888,56.624,7177.0
2021-09-03 13:50:00,64.31,64.31,64.26,64.3,6501.0,56.6152,56.6152,56.5712,56.6064,6501.0
2021-09-03 13:55:00,64.29,64.37,64.29,64.35,10394.0,56.5976,56.6681,56.5976,56.6505,10394.0
2021-09-03 14:00:00,64.34,64.37,64.31,64.36,7644.0,56.6417,56.6681,56.6152,56.6593,7644.0
2021-09-03 14:05:00,64.36,64.48,64.35,64.48,12572.0,56.6593,56.7649,56.6505,56.7649,12572.0
2021-09-03 14:10:00,64.51,64.53,64.49,64.52,15206.0,56.7913,56.8089,56.7737,56.8001,15206.0
2021-09-03 14:15:00,64.53,64.68,64.53,64.66,8551.0,56.8089,56.941,56.8089,56.9234,8551.0
2021-09-03 14:20:00,64.66,64.72,64.64,64.65,9778.0,56.9234,56.9762,56.9058,56.9146,9778.0
2021-09-03 14:25:00,64.65,64.67,64.63,64.64,7215.0,56.9146,56.9322,56.897,56.9058,7215.0
2021-09-03 14:30:00,64.63,64.63,64.54,64.55,6327.0,56.897,56.897,56.8177,56.8265,6327.0
2021-09-03 14:35:00,64.56,64.63,64.55,64.61,6614.0,56.8353,56.897,56.8265,56.8793,6614.0
2021-09-03 14:40:00,64.6,64.67,64.6,64.67,13088.0,56.8705,56.9322,56.8705,56.9322,13088.0
2021-09-03 14:45:00,64.66,64.68,64.64,64.68,7923.0,56.9234,56.941,56.9058,56.941,7923.0
2021-09-03 14:50:00,64.69,64.73,64.64,64.72,10291.0,56.9498,56.985,56.9058,56.9762,10291.0
2021-09-03 14:55:00,64.72,64.75,64.66,64.7,12374.0,56.9762,57.0026,56.9234,56.9586,12374.0
2021-09-03 15:00:00,64.69,64.74,64.66,64.71,12563.0,56.9498,56.9938,56.9234,56.9674,12563.0
2021-09-03 15:05:00,64.7,64.71,64.64,64.69,16089.0,56.9586,56.9674,56.9058,56.9498,16089.0
2021-09-03 15:10:00,64.71,64.71,64.63,64.69,17421.0,56.9674,56.9674,56.897,56.9498,17421.0
2021-09-03 15:15:00,64.67,64.71,64.6,64.66,10534.0,56.9322,56.9674,56.8705,56.9234,10534.0
2021-09-03 15:20:00,64.65,64.65,64.56,64.58,6989.0,56.9146,56.9146,56.8353,56.8529,6989.0
2021-09-03 15:25:00,64.58,64.58,64.45,64.47,11390.0,56.8529,56.8529,56.7385,56.7561,11390.0
2021-09-03 15:30:00,64.47,64.57,64.46,64.49,20098.0,56.7561,56.8441,56.7473,56.7737,20098.0
2021-09-03 15:35:00,64.5,64.54,64.44,64.53,23634.0,56.7825,56.8177,56.7297,56.8089,23634.0
2021-09-03 15:40:00,64.53,64.57,64.5,64.56,18027.0,56.8089,56.8441,56.7825,56.8353,18027.0
2021-09-03 15:45:00,64.58,64.59,64.51,64.59,27790.0,56.8529,56.8617,56.7913,56.8617,27790.0
2021-09-03 15:50:00,64.59,64.69,64.59,64.63,39017.0,56.8617,56.9498,56.8617,56.897,39017.0
2021-09-03 15:55:00,64.64,64.72,64.59,64.72,102447.0,56.9058,56.9762,56.8617,56.9762,102447.0
2021-09-07 09:30:00,64.81,65.04,64.75,64.87,53918.0,57.0554,57.2579,57.0026,57.1082,53918.0
2021-09-07 09:35:00,64.83,65.28,64.82,65.23,19246.0,57.073,57.4692,57.0642,57.4252,19246.0
2021-09-07 09:40:00,65.21,65.84,65.17,65.84,30971.0,57.4076,57.9622,57.3723,57.9622,30971.0
2021-09-07 09:45:00,65.83,66.09,65.71,66.06,57550.0,57.9534,58.1823,57.8477,58.1559,57550.0
2021-09-07 09:50:00,66.05,66.42,65.91,66.34,76767.0,58.1471,58.4728,58.0238,58.4024,76767.0
2021-09-07 09:55:00,66.34,66.4,65.94,65.94,54693.0,58.4024,58.4552,58.0502,58.0502,54693.0
2021-09-07 10:00:00,65.94,66.23,65.87,66.17,42366.0,58.0502,58.3055,57.9886,58.2527,42366.0
2021-09-07 10:05:00,66.19,66.25,65.81,65.9,43697.0,58.2703,58.3231,57.9358,58.015,43697.0
2021-09-07 10:10:00,65.87,66.07,65.73,65.89,70682.0,57.9886,58.1647,57.8653,58.0062,70682.0
2021-09-07 10:15:00,65.85,65.97,65.73,65.75,15986.0,57.971,58.0766,57.8653,57.8829,15986.0
2021-09-07 10:20:00,65.74,65.88,65.51,65.53,16253.0,57.8741,57.9974,57.6717,57.6893,16253.0
2021-09-07 10:25:00,65.54,65.57,65.3,65.35,35501.0,57.6981,57.7245,57.4868,57.5308,35501.0
2021-09-07 10:30:00,65.35,65.35,65.03,65.09,32112.0,57.5308,57.5308,57.2491,57.3019,32112.0
2021-09-07 10:35:00,65.1,65.4,65.08,65.33,73993.0,57.3107,57.5748,57.2931,57.5132,73993.0
2021-09-07 10:40:00,65.34,65.34,65.21,65.24,13206.0,57.522,57.522,57.4076,57.434,13206.0
2021-09-07 10:45:00,65.21,65.29,65.12,65.14,14325.0,57.4076,57.478,57.3283,57.3459,14325.0
2021-09-07 10:50:00,65.11,65.25,65.08,65.23,12737.0,57.3195,57.4428,57.2931,57.4252,12737.0
2021-09-07 10:55:00,65.19,65.29,65.14,65.27,20373.0,57.3899,57.478,57.3459,57.4604,20373.0
2021-09-07 11:00:00,65.26,65.26,65.06,65.15,19491.0,57.4516,57.4516,57.2755,57.3547,19491.0
2021-09-07 11:05:00,65.14,65.14,64.96,64.97,38398.0,57.3459,57.3459,57.1875,57.1963,38398.0
2021-09-07 11:10:00,64.95,65.12,64.91,65.04,14689.0,57.1787,57.3283,57.1435,57.2579,14689.0
2021-09-07 11:15:00,64.99,65.06,64.9,64.97,19880.0,57.2139,57.2755,57.1346,57.1963,19880.0
2021-09-07 11:20:00,64.94,65.07,64.89,65.05,20191.0,57.1699,57.2843,57.1258,57.2667,20191.0
2021-09-07 11:25:00,65.03,65.29,65.03,65.24,28130.0,57.2491,57.478,57.2491,57.434,28130.0
2021-09-07 11:30:00,65.21,65.31,65.19,65.26,27184.0,57.4076,57.4956,57.3899,57.4516,27184.0
2021-09-07 11:35:00,65.25,65.35,65.2,65.21,16374.0,57.4428,57.5308,57.3988,57.4076,16374.0
2021-09-07 11:40:00,65.2,65.34,65.17,65.3,10273.0,57.3988,57.522,57.3723,57.4868,10273.0
2021-09-07 11:45:00,65.3,65.3,65.21,65.21,10084.0,57.4868,57.4868,57.4076,57.4076,10084.0
2021-09-07 11:50:00,65.22,65.22,65.08,65.08,22299.0,57.4164,57.4164,57.2931,57.2931,22299.0
2021-09-07 11:55:00,65.06,65.16,65.01,65.03,18000.0,57.2755,57.3635,57.2315,57.2491,18000.0
2021-09-07 12:00:00,65.03,65.18,65.02,65.16,10412.0,57.2491,57.3811,57.2403,57.3635,10412.0
2021-09-07 12:05:00,65.18,65.22,65.15,65.2,11258.0,57.3811,57.4164,57.3547,57.3988,11258.0
2021-09-07 12:10:00,65.19,65.23,65.01,65.02,11111.0,57.3899,57.4252,57.2315,57.2403,11111.0
2021-09-07 12:15:00,65.02,65.03,64.93,64.94,22432.0,57.2403,57.2491,57.1611,57.1699,22432.0
2021-09-07 12:20:00,64.94,65.04,64.93,65.02,11433.0,57.1699,57.2579,57.1611,57.2403,11433.0
2021-09-07 12:25:00,65.02,65.12,65.01,65.06,18065.0,57.2403,57.3283,57.2315,57.2755,18065.0
2021-09-07 12:30:00,65.05,65.09,65.03,65.09,17848.0,57.2667,57.3019,57.2491,57.3019,17848.0
2021-09-07 12:35:00,65.09,65.1,65.05,65.07,46525.0,57.3019,57.3107,57.2667,57.2843,46525.0
2021-09-07 12:40:00,65.1,65.31,65.08,65.3,15443.0,57.3107,57.4956,57.2931,57.4868,15443.0
2021-09-07 12:45:00,65.3,65.33,65.24,65.27,16186.0,57.4868,57.5132,57.434,57.4604,16186.0
2021-09-07 12:50:00,65.27,65.28,65.2,65.22,21547.0,57.4604,57.4692,57.3988,57.4164,21547.0
2021-09-07 12:55:00,65.23,65.25,65.19,65.24,32489.0,57.4252,57.4428,57.3899,57.434,32489.0
2021-09-07 13:00:00,65.25,65.36,65.15,65.28,44629.0,57.4428,57.5396,57.3547,57.4692,44629.0
2021-09-07 13:05:00,65.28,65.28,65.21,65.23,22990.0,57.4692,57.4692,57.4076,57.4252,22990.0
2021-09-07 13:10:00,65.22,65.23,65.18,65.22,12312.0,57.4164,57.4252,57.3811,57.4164,12312.0
2021-09-07 13:15:00,65.23,65.31,65.22,65.28,19538.0,57.4252,57.4956,57.4164,57.4692,19538.0
2021-09-07 13:20:00,65.29,65.35,65.16,65.16,22207.0,57.478,57.5308,57.3635,57.3635,22207.0
2021-09-07 13:25:00,65.18,65.21,65.16,65.18,15746.0,57.3811,57.4076,57.3635,57.3811,15746.0
2021-09-07 13:30:00,65.18,65.24,65.16,65.22,14637.0,57.3811,57.434,57.3635,57.4164,14637.0
2021-09-07 13:35:00,65.21,65.3,65.2,65.28,11952.0,57.4076,57.4868,57.3988,57.4692,11952.0
2021-09-07 13:40:00,65.28,65.29,65.2,65.21,9469.0,57.4692,57.478,57.3988,57.4076,9469.0
2021-09-07 13:45:00,65.22,65.32,65.22,65.31,14456.0,57.4164,57.5044,57.4164,57.4956,14456.0
2021-09-07 13:50:00,65.32,65.38,65.29,65.38,11470.0,57.5044,57.5572,57.478,57.5572,11470.0
2021-09-07 13:55:00,65.39,65.53,65.38,65.45,45869.0,57.566,57.6893,57.5572,57.6188,45869.0
2021-09-07 14:00:00,65.46,65.46,65.39,65.45,8477.0,57.6276,57.6276,57.566,57.6188,8477.0
2021-09-07 14:05:00,65.43,65.45,65.34,65.35,7439.0,57.6012,57.6188,57.522,57.5308,7439.0
2021-09-07 14:10:00,65.37,65.44,65.35,65.43,15073.0,57.5484,57.61,57.5308,57.6012,15073.0
2021-09-07 14:15:00,65.45,65.57,65.4,65.47,32421.0,57.6188,57.7245,57.5748,57.6364,32421.0
2021-09-07 14:20:00,65.45,65.45,65.34,65.37,33104.0,57.6188,57.6188,57.522,57.5484,33104.0
2021-09-07 14:25:00,65.36,65.38,65.26,65.27,8048.0,57.5396,57.5572,57.4516,57.4604,8048.0
2021-09-07 14:30:00,65.27,65.41,65.26,65.39,15850.0,57.4604,57.5836,57.4516,57.566,15850.0
2021-09-07 14:35:00,65.38,65.39,65.32,65.35,7823.0,57.5572,57.566,57.5044,57.5308,7823.0
2021-09-07 14:40:00,65.36,65.37,65.27,65.29,13756.0,57.5396,57.5484,57.4604,57.478,13756.0
2021-09-07 14:45:00,65.28,65.31,65.27,65.27,10906.0,57.4692,57.4956,57.4604,57.4604,10906.0
2021-09-07 14:50:00,65.26,65.3,65.25,65.29,13643.0,57.4516,57.4868,57.4428,57.478,13643.0
2021-09-07 14:55:00,65.3,65.34,65.3,65.34,6639.0,57.4868,57.522,57.4868,57.522,6639.0
2021-09-07 15:00:00,65.31,65.41,65.31,65.41,8093.0,57.4956,57.5836,57.4956,57.5836,8093.0
2021-09-07 15:05:00,65.43,65.47,65.38,65.43,26008.0,57.6012,57.6364,57.5572,57.6012,26008.0
2021-09-07 15:10:00,65.43,65.45,65.36,65.39,12282.0,57.6012,57.6188,57.5396,57.566,12282.0
2021-09-07 15:15:00,65.4,65.45,65.38,65.39,11366.0,57.5748,57.6188,57.5572,57.566,11366.0
2021-09-07 15:20:00,65.38,65.41,65.36,65.38,11064.0,57.5572,57.5836,57.5396,57.5572,11064.0
2021-09-07 15:25:00,65.39,65.49,65.39,65.4,16313.0,57.566,57.6541,57.566,57.5748,16313.0
2021-09-07 15:30:00,65.4,65.59,65.39,65.56,23116.0,57.5748,57.7421,57.566,57.7157,23116.0
2021-09-07 15:35:00,65.57,65.59,65.48,65.54,26563.0,57.7245,57.7421,57.6453,57.6981,26563.0
2021-09-07 15:40:00,65.55,65.58,65.48,65.53,30879.0,57.7069,57.7333,57.6453,57.6893,30879.0
2021-09-07 15:45:00,65.52,65.57,65.5,65.53,42070.0,57.6805,57.7245,57.6629,57.6893,42070.0
2021-09-07 15:50:00,65.53,65.6,65.5,65.56,55638.0,57.6893,57.7509,57.6629,57.7157,55638.0
2021-09-07 15:55:00,65.56,65.58,65.49,65.53,139754.0,57.7157,57.7333,57.6541,57.6893,139754.0
2021-09-08 09:30:00,65.99,66.32,65.7,65.94,53124.0,58.0942,58.3847,57.8389,58.0502,53124.0
2021-09-08 09:35:00,65.99,66.06,65.7,65.82,15101.0,58.0942,58.1559,57.8389,57.9446,15101.0
2021-09-08 09:40:00,65.93,66.08,65.89,65.92,18207.0,58.0414,58.1735,58.0062,58.0326,18207.0
2021-09-08 09:45:00,65.95,66.08,65.88,66.0,13245.0,58.059,58.1735,57.9974,58.103,13245.0
2021-09-08 09:50:00,65.99,66.06,65.79,65.81,9157.0,58.0942,58.1559,57.9182,57.9358,9157.0
2021-09-08 09:55:00,65.81,65.85,65.59,65.72,30521.0,57.9358,57.971,57.7421,57.8565,30521.0
2021-09-08 10:00:00,65.75,65.95,65.48,65.55,42087.0,57.8829,58.059,57.6453,57.7069,42087.0
2021-09-08 10:05:00,65.55,65.62,65.38,65.55,26269.0,57.7069,57.7685,57.5572,57.7069,26269.0
2021-09-08 10:10:00,65.55,65.57,65.37,65.52,12432.0,57.7069,57.7245,57.5484,57.6805,12432.0
2021-09-08 10:15:00,65.5,65.51,65.34,65.47,17608.0,57.6629,57.6717,57.522,57.6364,17608.0
2021-09-08 10:20:00,65.44,65.53,65.37,65.41,17811.0,57.61,57.6893,57.5484,57.5836,17811.0
2021-09-08 10:25:00,65.4,65.41,65.06,65.07,28677.0,57.5748,57.5836,57.2755,57.2843,28677.0
2021-09-08 10:30:00,65.07,65.14,64.98,64.98,23200.0,57.2843,57.3459,57.2051,57.2051,23200.0
2021-09-08 10:35:00,64.99,65.0,64.79,64.81,25817.0,57.2139,57.2227,57.0378,57.0554,25817.0
2021-09-08 10:40:00,64.78,64.78,64.45,64.48,60335.0,57.029,57.029,56.7385,56.7649,60335.0
2021-09-08 10:45:00,64.49,64.54,64.31,64.49,79183.0,56.7737,56.8177,56.6152,56.7737,79183.0
2021-09-08 10:50:00,64.49,64.52,64.07,64.09,93341.0,56.7737,56.8001,56.404,56.4216,93341.0
2021-09-08 10:55:00,64.09,64.33,64.02,64.08,48226.0,56.4216,56.6328,56.3599,56.4128,48226.0
2021-09-08 11:00:00,64.05,64.33,64.01,64.13,34386.0,56.3864,56.6328,56.3511,56.4568,34386.0
2021-09-08 11:05:00,64.12,64.27,64.01,64.18,62734.0,56.448,56.58,56.3511,56.5008,62734.0
2021-09-08 11:10:00,64.19,64.44,64.19,64.41,28042.0,56.5096,56.7297,56.5096,56.7033,28042.0
2021-09-08 11:15:00,64.4,64.41,64.24,64.38,28214.0,56.6945,56.7033,56.5536,56.6769,28214.0
2021-09-08 11:20:00,64.39,64.4,64.25,64.3,15515.0,56.6857,56.6945,56.5624,56.6064,15515.0
2021-09-08 11:25:00,64.28,64.52,64.22,64.33,25348.0,56.5888,56.8001,56.536,56.6328,25348.0
2021-09-08 11:30:00,64.33,64.46,64.29,64.32,31996.0,56.6328,56.7473,56.5976,56.624,31996.0
2021-09-08 11:35:00,64.33,64.34,64.21,64.22,16898.0,56.6328,56.6417,56.5272,56.536,16898.0
2021-09-08 11:40:00,64.23,64.31,64.23,64.27,14277.0,56.5448,56.6152,56.5448,56.58,14277.0
2021-09-08 11:45:00,64.28,64.31,64.14,64.16,19093.0,56.5888,56.6152,56.4656,56.4832,19093.0
2021-09-08 11:50:00,64.15,64.16,64.06,64.08,19852.0,56.4744,56.4832,56.3952,56.4128,19852.0
2021-09-08 11:55:00,64.08,64.12,64.03,64.06,34635.0,56.4128,56.448,56.3687,56.3952,34635.0
2021-09-08 12:00:00,64.06,64.29,64.01,64.12,54138.0,56.3952,56.5976,56.3511,56.448,54138.0
2021-09-08 12:05:00,64.13,64.25,64.12,64.25,12802.0,56.4568,56.5624,56.448,56.5624,12802.0
2021-09-08 12:10:00,64.26,64.33,64.2,64.26,28173.0,56.5712,56.6328,56.5184,56.5712,28173.0
2021-09-08 12:15:00,64.26,64.41,64.23,64.41,10198.0,56.5712,56.7033,56.5448,56.7033,10198.0
2021-09-08 12:20:00,64.42,64.44,64.33,64.35,12422.0,56.7121,56.7297,56.6328,56.6505,12422.0
2021-09-08 12:25:00,64.34,64.45,64.31,64.44,16145.0,56.6417,56.7385,56.6152,56.7297,16145.0
2021-09-08 12:30:00,64.43,64.55,64.37,64.47,40767.0,56.7209,56.8265,56.6681,56.7561,40767.0
2021-09-08 12:35:00,64.45,64.54,64.44,64.47,11413.0,56.7385,56.8177,56.7297,56.7561,11413.0
2021-09-08 12:40:00,64.5,64.53,64.38,64.41,8965.0,56.7825,56.8089,56.6769,56.7033,8965.0
2021-09-08 12:45:00,64.4,64.41,64.32,64.4,9648.0,56.6945,56.7033,56.624,56.6945,9648.0
2021-09-08 12:50:00,64.38,64.49,64.37,64.44,14510.0,56.6769,56.7737,56.6681,56.7297,14510.0
2021-09-08 12:55:00,64.43,64.46,64.34,64.45,8532.0,56.7209,56.7473,56.6417,56.7385,8532.0
2021-09-08 13:00:00,64.44,64.44,64.32,64.33,7004.0,56.7297,56.7297,56.624,56.6328,7004.0
2021-09-08 13:05:00,64.32,64.33,64.22,64.22,12934.0,56.624,56.6328,56.536,56.536,12934.0
2021-09-08 13:10:00,64.23,64.28,64.09,64.18,26039.0,56.5448,56.5888,56.4216,56.5008,26039.0
2021-09-08 13:15:00,64.17,64.18,64.06,64.12,33124.0,56.492,56.5008,56.3952,56.448,33124.0
2021-09-08 13:20:00,64.12,64.15,64.05,64.07,24771.0,56.448,56.4744,56.3864,56.404,24771.0
2021-09-08 13:25:00,64.07,64.18,64.05,64.18,14952.0,56.404,56.5008,56.3864,56.5008,14952.0
2021-09-08 13:30:00,64.16,64.17,64.05,64.05,12996.0,56.4832,56.492,56.3864,56.3864,12996.0
2021-09-08 13:35:00,64.06,64.06,63.95,63.97,26120.0,56.3952,56.3952,56.2983,56.3159,26120.0
2021-09-08 13:40:00,63.98,64.06,63.95,64.05,8708.0,56.3247,56.3952,56.2983,56.3864,8708.0
2021-09-08 13:45:00,64.05,64.11,64.03,64.08,14996.0,56.3864,56.4392,56.3687,56.4128,14996.0
2021-09-08 13:50:00,64.09,64.17,64.01,64.16,14469.0,56.4216,56.492,56.3511,56.4832,14469.0
2021-09-08 13:55:00,64.15,64.16,64.08,64.08,7481.0,56.4744,56.4832,56.4128,56.4128,7481.0
2021-09-08 14:00:00,64.07,64.32,63.99,64.31,38341.0,56.404,56.624,56.3335,56.6152,38341.0
2021-09-08 14:05:00,64.3,64.34,64.3,64.3,36552.0,56.6064,56.6417,56.6064,56.6064,36552.0
2021-09-08 14:10:00,64.3,64.31,64.05,64.13,52767.0,56.6064,56.6152,56.3864,56.4568,52767.0
2021-09-08 14:15:00,64.14,64.15,64.04,64.04,14279.0,56.4656,56.4744,56.3775,56.3775,14279.0
2021-09-08 14:20:00,64.04,64.06,63.94,63.94,21837.0,56.3775,56.3952,56.2895,56.2895,21837.0
2021-09-08 14:25:00,63.95,64.02,63.95,64.0,18094.0,56.2983,56.3599,56.2983,56.3423,18094.0
2021-09-08 14:30:00,64.0,64.03,63.96,64.01,16591.0,56.3423,56.3687,56.3071,56.3511,16591.0
2021-09-08 14:35:00,64.01,64.09,64.01,64.05,15940.0,56.3511,56.4216,56.3511,56.3864,15940.0
2021-09-08 14:40:00,64.07,64.07,64.02,64.04,10351.0,56.404,56.404,56.3599,56.3775,10351.0
2021-09-08 14:45:00,64.06,64.07,63.96,63.97,14139.0,56.3952,56.404,56.3071,56.3159,14139.0
2021-09-08 14:50:00,63.98,64.12,63.97,64.12,20069.0,56.3247,56.448,56.3159,56.448,20069.0
2021-09-08 14:55:00,64.1,64.14,64.04,64.07,16638.0,56.4304,56.4656,56.3775,56.404,16638.0
2021-09-08 15:00:00,64.07,64.12,64.04,64.09,16481.0,56.404,56.448,56.3775,56.4216,16481.0
2021-09-08 15:05:00,64.09,64.1,64.03,64.06,24903.0,56.4216,56.4304,56.3687,56.3952,24903.0
2021-09-08 15:10:00,64.08,64.18,64.07,64.18,19114.0,56.4128,56.5008,56.404,56.5008,19114.0
2021-09-08 15:15:00,64.18,64.27,64.14,64.17,39606.0,56.5008,56.58,56.4656,56.492,39606.0
2021-09-08 15:20:00,64.17,64.19,64.1,64.11,15956.0,56.492,56.5096,56.4304,56.4392,15956.0
2021-09-08 15:25:00,64.1,64.11,64.01,64.03,24407.0,56.4304,56.4392,56.3511,56.3687,24407.0
2021-09-08 15:30:00,64.03,64.05,63.93,63.99,60392.0,56.3687,56.3864,56.2807,56.3335,60392.0
2021-09-08 15:35:00,64.01,64.01,63.89,63.92,66935.0,56.3511,56.3511,56.2455,56.2719,66935.0
2021-09-08 15:40:00,63.92,63.95,63.82,63.9,52424.0,56.2719,56.2983,56.1839,56.2543,52424.0
2021-09-08 15:45:00,63.89,63.89,63.73,63.73,64495.0,56.2455,56.2455,56.1046,56.1046,64495.0
2021-09-08 15:50:00,63.75,63.84,63.72,63.78,77204.0,56.1222,56.2015,56.0958,56.1487,77204.0
2021-09-08 15:55:00,63.78,63.81,63.67,63.7,161855.0,56.1487,56.1751,56.0518,56.0782,161855.0
2021-09-09 09:30:00,63.16,63.43,62.8,63.43,77981.0,55.6028,55.8405,55.2859,55.8405,77981.0
2021-09-09 09:35:00,63.5,63.52,63.24,63.38,16975.0,55.9022,55.9198,55.6733,55.7965,16975.0
2021-09-09 09:40:00,63.38,63.63,63.29,63.52,12973.0,55.7965,56.0166,55.7173,55.9198,12973.0
2021-09-09 09:45:00,63.47,63.47,63.18,63.21,10901.0,55.8757,55.8757,55.6204,55.6469,10901.0
2021-09-09 09:50:00,63.2,63.53,63.17,63.5,20143.0,55.6381,55.9286,55.6116,55.9022,20143.0
2021-09-09 09:55:00,63.51,63.83,63.51,63.75,13386.0,55.911,56.1927,55.911,56.1222,13386.0
2021-09-09 10:00:00,63.8,63.87,63.73,63.77,37464.0,56.1663,56.2279,56.1046,56.1399,37464.0
2021-09-09 10:05:00,63.8,63.85,63.69,63.84,21467.0,56.1663,56.2103,56.0694,56.2015,21467.0
2021-09-09 10:10:00,63.83,64.16,63.81,64.12,43648.0,56.1927,56.4832,56.1751,56.448,43648.0
2021-09-09 10:15:00,64.12,64.52,64.08,64.52,36353.0,56.448,56.8001,56.4128,56.8001,36353.0
2021-09-09 10:20:00,64.53,64.65,64.46,64.59,49341.0,56.8089,56.9146,56.7473,56.8617,49341.0
2021-09-09 10:25:00,64.59,64.69,64.52,64.55,24182.0,56.8617,56.9498,56.8001,56.8265,24182.0
2021-09-09 10:30:00,64.52,64.9,64.52,64.9,34674.0,56.8001,57.1346,56.8001,57.1346,34674.0
2021-09-09 10:35:00,64.89,65.14,64.83,65.03,50663.0,57.1258,57.3459,57.073,57.2491,50663.0
2021-09-09 10:40:00,65.03,65.03,64.51,64.52,37806.0,57.2491,57.2491,56.7913,56.8001,37806.0
2021-09-09 10:45:00,64.52,64.68,64.32,64.33,59108.0,56.8001,56.941,56.624,56.6328,59108.0
2021-09-09 10:50:00,64.35,64.49,64.27,64.28,70105.0,56.6505,56.7737,56.58,56.5888,70105.0
2021-09-09 10:55:00,64.25,64.4,64.16,64.39,124566.0,56.5624,56.6945,56.4832,56.6857,124566.0
2021-09-09 11:00:00,64.37,64.56,64.23,64.52,35583.0,56.6681,56.8353,56.5448,56.8001,35583.0
2021-09-09 11:05:00,64.51,64.61,64.4,64.56,30040.0,56.7913,56.8793,56.6945,56.8353,30040.0
2021-09-09 11:10:00,64.57,64.59,64.44,64.59,34254.0,56.8441,56.8617,56.7297,56.8617,34254.0
2021-09-09 11:15:00,64.59,64.59,64.31,64.32,34509.0,56.8617,56.8617,56.6152,56.624,34509.0
2021-09-09 11:20:00,64.31,64.4,64.24,64.3,78729.0,56.6152,56.6945,56.5536,56.6064,78729.0
2021-09-09 11:25:00,64.27,64.31,64.05,64.08,35801.0,56.58,56.6152,56.3864,56.4128,35801.0
2021-09-09 11:30:00,64.07,64.11,63.95,64.1,29472.0,56.404,56.4392,56.2983,56.4304,29472.0
2021-09-09 11:35:00,64.09,64.09,63.99,64.08,10658.0,56.4216,56.4216,56.3335,56.4128,10658.0
2021-09-09 11:40:00,64.09,64.11,63.96,63.99,9416.0,56.4216,56.4392,56.3071,56.3335,9416.0
2021-09-09 11:45:00,63.99,64.0,63.84,63.84,15291.0,56.3335,56.3423,56.2015,56.2015,15291.0
2021-09-09 11:50:00,63.84,63.95,63.84,63.91,12257.0,56.2015,56.2983,56.2015,56.2631,12257.0
2021-09-09 11:55:00,63.9,64.01,63.88,63.99,9180.0,56.2543,56.3511,56.2367,56.3335,9180.0
2021-09-09 12:00:00,64.03,64.03,63.86,63.9,12285.0,56.3687,56.3687,56.2191,56.2543,12285.0
2021-09-09 12:05:00,63.9,63.9,63.8,63.86,14723.0,56.2543,56.2543,56.1663,56.2191,14723.0
2021-09-09 12:10:00,63.87,63.87,63.74,63.75,14750.0,56.2279,56.2279,56.1134,56.1222,14750.0
2021-09-09 12:15:00,63.75,63.79,63.61,63.65,8464.0,56.1222,56.1575,55.999,56.0342,8464.0
2021-09-09 12:20:00,63.71,63.75,63.64,63.72,13033.0,56.087,56.1222,56.0254,56.0958,13033.0
2021-09-09 12:25:00,63.71,63.8,63.68,63.76,8477.0,56.087,56.1663,56.0606,56.1311,8477.0
2021-09-09 12:30:00,63.76,63.91,63.73,63.91,6734.0,56.1311,56.2631,56.1046,56.2631,6734.0
2021-09-09 12:35:00,63.97,64.01,63.93,63.94,9629.0,56.3159,56.3511,56.2807,56.2895,9629.0
2021-09-09 12:40:00,63.95,63.95,63.89,63.94,5255.0,56.2983,56.2983,56.2455,56.2895,5255.0
2021-09-09 12:45:00,63.94,63.98,63.86,63.94,66168.0,56.2895,56.3247,56.2191,56.2895,66168.0
2021-09-09 12:50:00,64.0,64.05,63.94,63.94,11275.0,56.3423,56.3864,56.2895,56.2895,11275.0
2021-09-09 12:55:00,63.9,63.9,63.79,63.86,10900.0,56.2543,56.2543,56.1575,56.2191,10900.0
2021-09-09 13:00:00,63.85,63.94,63.85,63.92,11409.0,56.2103,56.2895,56.2103,56.2719,11409.0
2021-09-09 13:05:00,63.92,63.95,63.88,63.88,9666.0,56.2719,56.2983,56.2367,56.2367,9666.0
2021-09-09 13:10:00,63.88,63.89,63.81,63.86,7309.0,56.2367,56.2455,56.1751,56.2191,7309.0
2021-09-09 13:15:00,63.84,63.9,63.75,63.77,9537.0,56.2015,56.2543,56.1222,56.1399,9537.0
2021-09-09 13:20:00,63.78,63.78,63.46,63.47,42176.0,56.1487,56.1487,55.8669,55.8757,42176.0
2021-09-09 13:25:00,63.49,63.58,63.43,63.57,28164.0,55.8934,55.9726,55.8405,55.9638,28164.0
2021-09-09 13:30:00,63.56,63.56,63.29,63.38,20058.0,55.955,55.955,55.7173,55.7965,20058.0
2021-09-09 13:35:00,63.37,63.41,63.25,63.25,21090.0,55.7877,55.8229,55.6821,55.6821,21090.0
2021-09-09 13:40:00,63.27,63.47,63.26,63.4,7466.0,55.6997,55.8757,55.6909,55.8141,7466.0
2021-09-09 13:45:00,63.4,63.61,63.4,63.59,10449.0,55.8141,55.999,55.8141,55.9814,10449.0
2021-09-09 13:50:00,63.59,63.63,63.53,63.55,9858.0,55.9814,56.0166,55.9286,55.9462,9858.0
2021-09-09 13:55:00,63.57,63.65,63.55,63.6,13013.0,55.9638,56.0342,55.9462,55.9902,13013.0
2021-09-09 14:00:00,63.59,63.63,63.42,63.44,18751.0,55.9814,56.0166,55.8317,55.8493,18751.0
2021-09-09 14:05:00,63.43,63.66,63.4,63.62,13494.0,55.8405,56.043,55.8141,56.0078,13494.0
2021-09-09 14:10:00,63.61,63.63,63.56,63.62,7435.0,55.999,56.0166,55.955,56.0078,7435.0
2021-09-09 14:15:00,63.65,63.67,63.59,63.59,7168.0,56.0342,56.0518,55.9814,55.9814,7168.0
2021-09-09 14:20:00,63.57,63.6,63.42,63.48,16440.0,55.9638,55.9902,55.8317,55.8846,16440.0
2021-09-09 14:25:00,63.49,63.5,63.46,63.49,6323.0,55.8934,55.9022,55.8669,55.8934,6323.0
2021-09-09 14:30:00,63.5,63.5,63.42,63.44,11509.0,55.9022,55.9022,55.8317,55.8493,11509.0
2021-09-09 14:35:00,63.43,63.43,63.3,63.34,29634.0,55.8405,55.8405,55.7261,55.7613,29634.0
2021-09-09 14:40:00,63.34,63.42,63.26,63.42,16264.0,55.7613,55.8317,55.6909,55.8317,16264.0
2021-09-09 14:45:00,63.42,63.55,63.42,63.52,10356.0,55.8317,55.9462,55.8317,55.9198,10356.0
2021-09-09 14:50:00,63.55,63.55,63.43,63.44,10606.0,55.9462,55.9462,55.8405,55.8493,10606.0
2021-09-09 14:55:00,63.45,63.49,63.42,63.42,5341.0,55.8581,55.8934,55.8317,55.8317,5341.0
2021-09-09 15:00:00,63.4,63.48,63.4,63.47,11093.0,55.8141,55.8846,55.8141,55.8757,11093.0
2021-09-09 15:05:00,63.44,63.51,63.4,63.41,8527.0,55.8493,55.911,55.8141,55.8229,8527.0
2021-09-09 15:10:00,63.43,63.53,63.41,63.41,7380.0,55.8405,55.9286,55.8229,55.8229,7380.0
2021-09-09 15:15:00,63.43,63.59,63.37,63.54,38370.0,55.8405,55.9814,55.7877,55.9374,38370.0
2021-09-09 15:20:00,63.53,63.59,63.53,63.59,12505.0,55.9286,55.9814,55.9286,55.9814,12505.0
2021-09-09 15:25:00,63.59,63.6,63.48,63.49,14878.0,55.9814,55.9902,55.8846,55.8934,14878.0
2021-09-09 15:30:00,63.44,63.69,63.42,63.67,31961.0,55.8493,56.0694,55.8317,56.0518,31961.0
2021-09-09 15:35:00,63.67,63.87,63.63,63.84,25714.0,56.0518,56.2279,56.0166,56.2015,25714.0
2021-09-09 15:40:00,63.83,63.91,63.81,63.88,27510.0,56.1927,56.2631,56.1751,56.2367,27510.0
2021-09-09 15:45:00,63.89,63.98,63.79,63.8,24569.0,56.2455,56.3247,56.1575,56.1663,24569.0
2021-09-09 15:50:00,63.8,63.85,63.73,63.74,49607.0,56.1663,56.2103,56.1046,56.1134,49607.0
2021-09-09 15:55:00,63.73,63.73,63.5,63.54,180083.0,56.1046,56.1046,55.9022,55.9374,180083.0
2021-09-10 09:30:00,64.23,64.37,63.56,63.64,171210.0,56.5448,56.6681,55.955,56.0254,171210.0
2021-09-10 09:35:00,63.58,63.94,63.5,63.64,33125.0,55.9726,56.2895,55.9022,56.0254,33125.0
2021-09-10 09:40:00,63.6,63.8,63.5,63.6,27913.0,55.9902,56.1663,55.9022,55.9902,27913.0
2021-09-10 09:45:00,63.63,63.89,63.58,63.64,48037.0,56.0166,56.2455,55.9726,56.0254,48037.0
2021-09-10 09:50:00,63.57,63.62,63.33,63.36,25863.0,55.9638,56.0078,55.7525,55.7789,25863.0
2021-09-10 09:55:00,63.38,63.47,63.26,63.39,18587.0,55.7965,55.8757,55.6909,55.8053,18587.0
2021-09-10 10:00:00,63.37,63.37,63.07,63.07,20169.0,55.7877,55.7877,55.5236,55.5236,20169.0
2021-09-10 10:05:00,63.06,63.27,63.02,63.22,19748.0,55.5148,55.6997,55.4796,55.6557,19748.0
2021-09-10 10:10:00,63.18,63.22,63.02,63.05,19648.0,55.6204,55.6557,55.4796,55.506,19648.0
2021-09-10 10:15:00,63.05,63.19,63.02,63.08,19106.0,55.506,55.6293,55.4796,55.5324,19106.0
2021-09-10 10:20:00,63.09,63.14,62.98,63.02,42612.0,55.5412,55.5852,55.4444,55.4796,42612.0
2021-09-10 10:25:00,63.02,63.2,62.97,63.09,31302.0,55.4796,55.6381,55.4356,55.5412,31302.0
2021-09-10 10:30:00,63.09,63.09,62.81,62.97,36916.0,55.5412,55.5412,55.2947,55.4356,36916.0
2021-09-10 10:35:00,62.98,63.06,62.84,62.98,30383.0,55.4444,55.5148,55.3211,55.4444,30383.0
2021-09-10 10:40:00,62.93,62.97,62.89,62.95,28379.0,55.4004,55.4356,55.3651,55.418,28379.0
2021-09-10 10:45:00,62.95,63.17,62.87,63.01,59702.0,55.418,55.6116,55.3475,55.4708,59702.0
2021-09-10 10:50:00,63.02,63.05,62.95,62.97,18836.0,55.4796,55.506,55.418,55.4356,18836.0
2021-09-10 10:55:00,62.87,63.01,62.7,62.9,19805.0,55.3475,55.4708,55.1979,55.374,19805.0
2021-09-10 11:00:00,62.9,63.02,62.85,62.95,18984.0,55.374,55.4796,55.3299,55.418,18984.0
2021-09-10 11:05:00,62.94,63.0,62.86,62.96,21917.0,55.4092,55.462,55.3387,55.4268,21917.0
2021-09-10 11:10:00,62.98,62.99,62.92,62.93,8981.0,55.4444,55.4532,55.3916,55.4004,8981.0
2021-09-10 11:15:00,62.92,63.06,62.85,62.96,31310.0,55.3916,55.5148,55.3299,55.4268,31310.0
2021-09-10 11:20:00,62.95,63.06,62.91,63.06,8140.0,55.418,55.5148,55.3828,55.5148,8140.0
2021-09-10 11:25:00,63.08,63.25,63.07,63.18,35116.0,55.5324,55.6821,55.5236,55.6204,35116.0
2021-09-10 11:30:00,63.17,63.41,63.17,63.37,15822.0,55.6116,55.8229,55.6116,55.7877,15822.0
2021-09-10 11:35:00,63.37,63.44,63.28,63.32,17691.0,55.7877,55.8493,55.7085,55.7437,17691.0
2021-09-10 11:40:00,63.31,63.33,63.22,63.24,34780.0,55.7349,55.7525,55.6557,55.6733,34780.0
2021-09-10 11:45:00,63.24,63.28,63.08,63.1,17691.0,55.6733,55.7085,55.5324,55.55,17691.0
2021-09-10 11:50:00,63.08,63.2,63.05,63.15,26566.0,55.5324,55.6381,55.506,55.594,26566.0
2021-09-10 11:55:00,63.16,63.47,63.16,63.46,17215.0,55.6028,55.8757,55.6028,55.8669,17215.0
2021-09-10 12:00:00,63.45,63.46,63.36,63.41,14079.0,55.8581,55.8669,55.7789,55.8229,14079.0
2021-09-10 12:05:00,63.41,63.56,63.4,63.56,62362.0,55.8229,55.955,55.8141,55.955,62362.0
2021-09-10 12:10:00,63.54,63.58,63.47,63.48,31674.0,55.9374,55.9726,55.8757,55.8846,31674.0
2021-09-10 12:15:00,63.47,63.58,63.41,63.52,22161.0,55.8757,55.9726,55.8229,55.9198,22161.0
2021-09-10 12:20:00,63.51,63.67,63.51,63.65,15162.0,55.911,56.0518,55.911,56.0342,15162.0
2021-09-10 12:25:00,63.66,63.7,63.53,63.6,27494.0,56.043,56.0782,55.9286,55.9902,27494.0
2021-09-10 12:30:00,63.61,63.63,63.55,63.59,16117.0,55.999,56.0166,55.9462,55.9814,16117.0
2021-09-10 12:35:00,63.6,63.62,63.51,63.53,19180.0,55.9902,56.0078,55.911,55.9286,19180.0
2021-09-10 12:40:00,63.53,63.55,63.46,63.51,21508.0,55.9286,55.9462,55.8669,55.911,21508.0
2021-09-10 12:45:00,63.5,63.51,63.39,63.44,14473.0,55.9022,55.911,55.8053,55.8493,14473.0
2021-09-10 12:50:00,63.43,63.46,63.39,63.46,9228.0,55.8405,55.8669,55.8053,55.8669,9228.0
2021-09-10 12:55:00,63.46,63.47,63.42,63.42,27410.0,55.8669,55.8757,55.8317,55.8317,27410.0
2021-09-10 13:00:00,63.43,63.57,63.42,63.55,14104.0,55.8405,55.9638,55.8317,55.9462,14104.0
2021-09-10 13:05:00,63.56,63.56,63.47,63.5,27675.0,55.955,55.955,55.8757,55.9022,27675.0
2021-09-10 13:10:00,63.5,63.67,63.5,63.63,108585.0,55.9022,56.0518,55.9022,56.0166,108585.0
2021-09-10 13:15:00,63.62,63.65,63.47,63.62,13855.0,56.0078,56.0342,55.8757,56.0078,13855.0
2021-09-10 13:20:00,63.61,63.62,63.55,63.56,13735.0,55.999,56.0078,55.9462,55.955,13735.0
2021-09-10 13:25:00,63.56,63.69,63.56,63.68,17398.0,55.955,56.0694,55.955,56.0606,17398.0
2021-09-10 13:30:00,63.68,63.76,63.66,63.7,20935.0,56.0606,56.1311,56.043,56.0782,20935.0
2021-09-10 13:35:00,63.7,63.7,63.63,63.65,12293.0,56.0782,56.0782,56.0166,56.0342,12293.0
2021-09-10 13:40:00,63.66,63.7,63.61,63.62,10408.0,56.043,56.0782,55.999,56.0078,10408.0
2021-09-10 13:45:00,63.61,63.7,63.6,63.68,9969.0,55.999,56.0782,55.9902,56.0606,9969.0
2021-09-10 13:50:00,63.68,63.69,63.6,63.68,9116.0,56.0606,56.0694,55.9902,56.0606,9116.0
2021-09-10 13:55:00,63.69,63.78,63.68,63.75,14538.0,56.0694,56.1487,56.0606,56.1222,14538.0
2021-09-10 14:00:00,63.77,63.83,63.76,63.76,12705.0,56.1399,56.1927,56.1311,56.1311,12705.0
2021-09-10 14:05:00,63.78,63.78,63.66,63.72,12090.0,56.1487,56.1487,56.043,56.0958,12090.0
2021-09-10 14:10:00,63.75,63.78,63.71,63.78,16118.0,56.1222,56.1487,56.087,56.1487,16118.0
2021-09-10 14:15:00,63.79,63.8,63.77,63.78,14607.0,56.1575,56.1663,56.1399,56.1487,14607.0
2021-09-10 14:20:00,63.78,63.81,63.71,63.71,15293.0,56.1487,56.1751,56.087,56.087,15293.0
2021-09-10 14:25:00,63.71,63.83,63.67,63.68,23990.0,56.087,56.1927,56.0518,56.0606,23990.0
2021-09-10 14:30:00,63.68,63.73,63.55,63.55,14373.0,56.0606,56.1046,55.9462,55.9462,14373.0
2021-09-10 14:35:00,63.55,63.63,63.54,63.62,10048.0,55.9462,56.0166,55.9374,56.0078,10048.0
2021-09-10 14:40:00,63.63,63.73,63.6,63.72,15505.0,56.0166,56.1046,55.9902,56.0958,15505.0
2021-09-10 14:45:00,63.72,63.74,63.62,63.66,8477.0,56.0958,56.1134,56.0078,56.043,8477.0
2021-09-10 14:50:00,63.65,63.68,63.64,63.66,7694.0,56.0342,56.0606,56.0254,56.043,7694.0
2021-09-10 14:55:00,63.67,63.71,63.64,63.69,14382.0,56.0518,56.087,56.0254,56.0694,14382.0
2021-09-10 15:00:00,63.68,63.69,63.56,63.58,23669.0,56.0606,56.0694,55.955,55.9726,23669.0
2021-09-10 15:05:00,63.58,63.72,63.57,63.61,9746.0,55.9726,56.0958,55.9638,55.999,9746.0
2021-09-10 15:10:00,63.63,63.66,63.54,63.66,16016.0,56.0166,56.043,55.9374,56.043,16016.0
2021-09-10 15:15:00,63.66,63.66,63.49,63.55,8942.0,56.043,56.043,55.8934,55.9462,8942.0
2021-09-10 15:20:00,63.56,63.58,63.5,63.54,24158.0,55.955,55.9726,55.9022,55.9374,24158.0
2021-09-10 15:25:00,63.54,63.62,63.5,63.52,12044.0,55.9374,56.0078,55.9022,55.9198,12044.0
2021-09-10 15:30:00,63.52,63.57,63.48,63.49,21485.0,55.9198,55.9638,55.8846,55.8934,21485.0
2021-09-10 15:35:00,63.5,63.54,63.42,63.52,23900.0,55.9022,55.9374,55.8317,55.9198,23900.0
2021-09-10 15:40:00,63.52,63.61,63.48,63.61,34293.0,55.9198,55.999,55.8846,55.999,34293.0
2021-09-10 15:45:00,63.6,63.65,63.49,63.5,36695.0,55.9902,56.0342,55.8934,55.9022,36695.0
2021-09-10 15:50:00,63.51,63.52,63.42,63.44,67178.0,55.911,55.9198,55.8317,55.8493,67178.0
2021-09-10 15:55:00,63.45,63.49,63.39,63.41,130810.0,55.8581,55.8934,55.8053,55.8229,130810.0
2021-09-13 09:30:00,64.1,64.71,64.1,64.43,63273.0,56.4304,56.9674,56.4304,56.7209,63273.0
2021-09-13 09:35:00,64.45,64.73,64.35,64.72,86229.0,56.7385,56.985,56.6505,56.9762,86229.0
2021-09-13 09:40:00,64.69,65.09,64.6,64.8,81695.0,56.9498,57.3019,56.8705,57.0466,81695.0
2021-09-13 09:45:00,64.8,65.06,64.64,64.93,40937.0,57.0466,57.2755,56.9058,57.1611,40937.0
2021-09-13 09:50:00,64.96,65.58,64.92,65.56,73650.0,57.1875,57.7333,57.1523,57.7157,73650.0
2021-09-13 09:55:00,65.58,65.62,65.02,65.03,37205.0,57.7333,57.7685,57.2403,57.2491,37205.0
2021-09-13 10:00:00,64.97,65.25,64.89,65.13,42020.0,57.1963,57.4428,57.1258,57.3371,42020.0
2021-09-13 10:05:00,65.1,65.1,64.6,64.6,36678.0,57.3107,57.3107,56.8705,56.8705,36678.0
2021-09-13 10:10:00,64.62,64.88,64.39,64.87,38024.0,56.8882,57.117,56.6857,57.1082,38024.0
2021-09-13 10:15:00,64.89,65.54,64.89,65.51,55104.0,57.1258,57.6981,57.1258,57.6717,55104.0
2021-09-13 10:20:00,65.55,65.64,65.39,65.44,38738.0,57.7069,57.7861,57.566,57.61,38738.0
2021-09-13 10:25:00,65.45,65.64,65.45,65.55,34579.0,57.6188,57.7861,57.6188,57.7069,34579.0
2021-09-13 10:30:00,65.51,65.63,65.36,65.5,75546.0,57.6717,57.7773,57.5396,57.6629,75546.0
2021-09-13 10:35:00,65.5,65.68,65.49,65.67,31502.0,57.6629,57.8213,57.6541,57.8125,31502.0
2021-09-13 10:40:00,65.69,65.92,65.69,65.88,44712.0,57.8301,58.0326,57.8301,57.9974,44712.0
2021-09-13 10:45:00,65.9,65.97,65.75,65.81,38904.0,58.015,58.0766,57.8829,57.9358,38904.0
2021-09-13 10:50:00,65.79,65.8,65.63,65.77,26955.0,57.9182,57.927,57.7773,57.9006,26955.0
2021-09-13 10:55:00,65.8,65.98,65.76,65.94,31223.0,57.927,58.0854,57.8917,58.0502,31223.0
2021-09-13 11:00:00,65.97,66.03,65.83,65.97,31947.0,58.0766,58.1294,57.9534,58.0766,31947.0
2021-09-13 11:05:00,66.0,66.23,66.0,66.17,27904.0,58.103,58.3055,58.103,58.2527,27904.0
2021-09-13 11:10:00,66.16,66.16,65.71,65.73,30798.0,58.2439,58.2439,57.8477,57.8653,30798.0
2021-09-13 11:15:00,65.73,65.83,65.57,65.74,28323.0,57.8653,57.9534,57.7245,57.8741,28323.0
2021-09-13 11:20:00,65.73,66.04,65.73,66.04,29423.0,57.8653,58.1382,57.8653,58.1382,29423.0
2021-09-13 11:25:00,66.02,66.22,65.96,66.17,40727.0,58.1206,58.2967,58.0678,58.2527,40727.0
2021-09-13 11:30:00,66.18,66.29,66.1,66.27,29111.0,58.2615,58.3583,58.1911,58.3407,29111.0
2021-09-13 11:35:00,66.25,66.41,66.22,66.4,34606.0,58.3231,58.464,58.2967,58.4552,34606.0
2021-09-13 11:40:00,66.4,66.46,66.14,66.21,58245.0,58.4552,58.508,58.2263,58.2879,58245.0
2021-09-13 11:45:00,66.19,66.38,66.16,66.37,63153.0,58.2703,58.4376,58.2439,58.4288,63153.0
2021-09-13 11:50:00,66.38,66.43,66.29,66.41,89061.0,58.4376,58.4816,58.3583,58.464,89061.0
2021-09-13 11:55:00,66.4,66.56,66.39,66.53,41209.0,58.4552,58.596,58.4464,58.5696,41209.0
2021-09-13 12:00:00,66.54,66.56,66.37,66.49,28282.0,58.5784,58.596,58.4288,58.5344,28282.0
2021-09-13 12:05:00,66.5,66.56,66.45,66.45,32292.0,58.5432,58.596,58.4992,58.4992,32292.0
2021-09-13 12:10:00,66.46,66.59,66.46,66.58,31917.0,58.508,58.6224,58.508,58.6136,31917.0
2021-09-13 12:15:00,66.56,66.59,66.46,66.55,24473.0,58.596,58.6224,58.508,58.5872,24473.0
2021-09-13 12:20:00,66.54,66.72,66.54,66.71,41994.0,58.5784,58.7369,58.5784,58.7281,41994.0
2021-09-13 12:25:00,66.7,66.7,66.43,66.48,19984.0,58.7193,58.7193,58.4816,58.5256,19984.0
2021-09-13 12:30:00,66.47,66.6,66.45,66.57,22006.0,58.5168,58.6312,58.4992,58.6048,22006.0
2021-09-13 12:35:00,66.58,66.58,66.5,66.55,13018.0,58.6136,58.6136,58.5432,58.5872,13018.0
2021-09-13 12:40:00,66.57,66.57,66.3,66.3,17024.0,58.6048,58.6048,58.3671,58.3671,17024.0
2021-09-13 12:45:00,66.31,66.39,66.31,66.34,16548.0,58.3759,58.4464,58.3759,58.4024,16548.0
2021-09-13 12:50:00,66.37,66.43,66.33,66.37,45005.0,58.4288,58.4816,58.3935,58.4288,45005.0
2021-09-13 12:55:00,66.36,66.44,66.32,66.42,29934.0,58.42,58.4904,58.3847,58.4728,29934.0
2021-09-13 13:00:00,66.43,66.48,66.37,66.41,19015.0,58.4816,58.5256,58.4288,58.464,19015.0
2021-09-13 13:05:00,66.39,66.5,66.39,66.43,47694.0,58.4464,58.5432,58.4464,58.4816,47694.0
2021-09-13 13:10:00,66.44,66.48,66.25,66.25,56625.0,58.4904,58.5256,58.3231,58.3231,56625.0
2021-09-13 13:15:00,66.28,66.33,66.14,66.25,68010.0,58.3495,58.3935,58.2263,58.3231,68010.0
2021-09-13 13:20:00,66.26,66.28,66.18,66.22,16327.0,58.3319,58.3495,58.2615,58.2967,16327.0
2021-09-13 13:25:00,66.23,66.24,65.98,66.0,28428.0,58.3055,58.3143,58.0854,58.103,28428.0
2021-09-13 13:30:00,66.02,66.11,65.94,66.11,56735.0,58.1206,58.1999,58.0502,58.1999,56735.0
2021-09-13 13:35:00,66.12,66.23,66.1,66.2,21127.0,58.2087,58.3055,58.1911,58.2791,21127.0
2021-09-13 13:40:00,66.21,66.23,66.04,66.07,16348.0,58.2879,58.3055,58.1382,58.1647,16348.0
2021-09-13 13:45:00,66.07,66.16,66.01,66.1,36894.0,58.1647,58.2439,58.1118,58.1911,36894.0
2021-09-13 13:50:00,66.09,66.19,66.03,66.11,18254.0,58.1823,58.2703,58.1294,58.1999,18254.0
2021-09-13 13:55:00,66.09,66.16,66.07,66.16,18531.0,58.1823,58.2439,58.1647,58.2439,18531.0
2021-09-13 14:00:00,66.16,66.34,66.13,66.28,19143.0,58.2439,58.4024,58.2175,58.3495,19143.0
2021-09-13 14:05:00,66.3,66.34,66.23,66.27,13726.0,58.3671,58.4024,58.3055,58.3407,13726.0
2021-09-13 14:10:00,66.25,66.25,66.03,66.03,18602.0,58.3231,58.3231,58.1294,58.1294,18602.0
2021-09-13 14:15:00,66.03,66.08,65.91,66.0,24089.0,58.1294,58.1735,58.0238,58.103,24089.0
2021-09-13 14:20:00,66.0,66.0,65.86,65.88,44139.0,58.103,58.103,57.9798,57.9974,44139.0
2021-09-13 14:25:00,65.88,65.97,65.8,65.96,39943.0,57.9974,58.0766,57.927,58.0678,39943.0
2021-09-13 14:30:00,65.97,65.98,65.81,65.83,17062.0,58.0766,58.0854,57.9358,57.9534,17062.0
2021-09-13 14:35:00,65.83,65.88,65.76,65.79,20105.0,57.9534,57.9974,57.8917,57.9182,20105.0
2021-09-13 14:40:00,65.8,65.93,65.79,65.93,36923.0,57.927,58.0414,57.9182,58.0414,36923.0
2021-09-13 14:45:00,65.91,66.15,65.88,66.11,18826.0,58.0238,58.2351,57.9974,58.1999,18826.0
2021-09-13 14:50:00,66.12,66.19,66.07,66.07,24086.0,58.2087,58.2703,58.1647,58.1647,24086.0
2021-09-13 14:55:00,66.06,66.19,66.06,66.18,24071.0,58.1559,58.2703,58.1559,58.2615,24071.0
2021-09-13 15:00:00,66.17,66.18,65.8,65.8,21935.0,58.2527,58.2615,57.927,57.927,21935.0
2021-09-13 15:05:00,65.81,65.89,65.71,65.87,27513.0,57.9358,58.0062,57.8477,57.9886,27513.0
2021-09-13 15:10:00,65.88,66.03,65.88,65.97,20469.0,57.9974,58.1294,57.9974,58.0766,20469.0
2021-09-13 15:15:00,65.97,66.0,65.87,65.92,19523.0,58.0766,58.103,57.9886,58.0326,19523.0
2021-09-13 15:20:00,65.91,66.1,65.85,66.06,20506.0,58.0238,58.1911,57.971,58.1559,20506.0
2021-09-13 15:25:00,66.06,66.21,66.02,66.2,26009.0,58.1559,58.2879,58.1206,58.2791,26009.0
2021-09-13 15:30:00,66.2,66.31,66.11,66.26,42137.0,58.2791,58.3759,58.1999,58.3319,42137.0
2021-09-13 15:35:00,66.26,66.37,66.25,66.31,52083.0,58.3319,58.4288,58.3231,58.3759,52083.0
2021-09-13 15:40:00,66.31,66.32,66.19,66.2,41903.0,58.3759,58.3847,58.2703,58.2791,41903.0
2021-09-13 15:45:00,66.19,66.27,66.14,66.16,46576.0,58.2703,58.3407,58.2263,58.2439,46576.0
2021-09-13 15:50:00,66.16,66.23,66.13,66.17,95850.0,58.2439,58.3055,58.2175,58.2527,95850.0
2021-09-13 15:55:00,66.17,66.22,66.15,66.18,210732.0,58.2527,58.2967,58.2351,58.2615,210732.0
2021-09-14 09:30:00,66.99,67.17,66.32,66.43,168260.0,58.9746,59.133,58.3847,58.4816,168260.0
2021-09-14 09:35:00,66.48,66.94,66.32,66.83,43347.0,58.5256,58.9306,58.3847,58.8337,43347.0
2021-09-14 09:40:00,66.88,66.94,66.51,66.62,52271.0,58.8777,58.9306,58.552,58.6488,52271.0
2021-09-14 09:45:00,66.6,66.79,66.29,66.3,36263.0,58.6312,58.7985,58.3583,58.3671,36263.0
2021-09-14 09:50:00,66.34,66.62,66.27,66.43,25014.0,58.4024,58.6488,58.3407,58.4816,25014.0
2021-09-14 09:55:00,66.49,66.49,65.76,65.78,30714.0,58.5344,58.5344,57.8917,57.9094,30714.0
2021-09-14 10:00:00,65.77,65.77,65.39,65.54,27242.0,57.9006,57.9006,57.566,57.6981,27242.0
2021-09-14 10:05:00,65.6,65.81,65.59,65.8,27720.0,57.7509,57.9358,57.7421,57.927,27720.0
2021-09-14 10:10:00,65.81,65.89,65.68,65.73,28558.0,57.9358,58.0062,57.8213,57.8653,28558.0
2021-09-14 10:15:00,65.69,65.89,65.68,65.86,12655.0,57.8301,58.0062,57.8213,57.9798,12655.0
2021-09-14 10:20:00,65.87,65.89,65.39,65.4,39650.0,57.9886,58.0062,57.566,57.5748,39650.0
2021-09-14 10:25:00,65.39,65.48,65.32,65.37,19341.0,57.566,57.6453,57.5044,57.5484,19341.0
2021-09-14 10:30:00,65.35,65.35,65.14,65.14,22770.0,57.5308,57.5308,57.3459,57.3459,22770.0
2021-09-14 10:35:00,65.18,65.25,64.96,65.01,20144.0,57.3811,57.4428,57.1875,57.2315,20144.0
2021-09-14 10:40:00,64.99,65.11,64.99,65.11,13738.0,57.2139,57.3195,57.2139,57.3195,13738.0
2021-09-14 10:45:00,65.13,65.45,65.11,65.43,20256.0,57.3371,57.6188,57.3195,57.6012,20256.0
2021-09-14 10:50:00,65.43,65.46,65.28,65.46,47503.0,57.6012,57.6276,57.4692,57.6276,47503.0
2021-09-14 10:55:00,65.46,65.46,65.05,65.05,48023.0,57.6276,57.6276,57.2667,57.2667,48023.0
2021-09-14 11:00:00,65.06,65.12,64.93,64.96,17563.0,57.2755,57.3283,57.1611,57.1875,17563.0
2021-09-14 11:05:00,64.95,65.02,64.87,65.02,19221.0,57.1787,57.2403,57.1082,57.2403,19221.0
2021-09-14 11:10:00,65.03,65.49,64.98,65.47,125659.0,57.2491,57.6541,57.2051,57.6364,125659.0
2021-09-14 11:15:00,65.48,65.48,65.32,65.36,23917.0,57.6453,57.6453,57.5044,57.5396,23917.0
2021-09-14 11:20:00,65.35,65.43,65.22,65.43,20490.0,57.5308,57.6012,57.4164,57.6012,20490.0
2021-09-14 11:25:00,65.44,65.45,65.19,65.21,14169.0,57.61,57.6188,57.3899,57.4076,14169.0
2021-09-14 11:30:00,65.22,65.22,65.07,65.18,14365.0,57.4164,57.4164,57.2843,57.3811,14365.0
2021-09-14 11:35:00,65.17,65.17,64.95,65.09,16984.0,57.3723,57.3723,57.1787,57.3019,16984.0
2021-09-14 11:40:00,65.07,65.1,64.97,65.1,10883.0,57.2843,57.3107,57.1963,57.3107,10883.0
2021-09-14 11:45:00,65.05,65.11,64.91,65.02,14622.0,57.2667,57.3195,57.1435,57.2403,14622.0
2021-09-14 11:50:00,65.01,65.09,64.93,65.0,14503.0,57.2315,57.3019,57.1611,57.2227,14503.0
2021-09-14 11:55:00,65.06,65.13,64.99,65.13,9716.0,57.2755,57.3371,57.2139,57.3371,9716.0
2021-09-14 12:00:00,65.15,65.36,65.08,65.35,22195.0,57.3547,57.5396,57.2931,57.5308,22195.0
2021-09-14 12:05:00,65.35,65.35,65.25,65.34,7606.0,57.5308,57.5308,57.4428,57.522,7606.0
2021-09-14 12:10:00,65.35,65.45,65.35,65.38,6839.0,57.5308,57.6188,57.5308,57.5572,6839.0
2021-09-14 12:15:00,65.39,65.43,65.28,65.32,10900.0,57.566,57.6012,57.4692,57.5044,10900.0
2021-09-14 12:20:00,65.32,65.42,65.29,65.38,12080.0,57.5044,57.5924,57.478,57.5572,12080.0
2021-09-14 12:25:00,65.37,65.45,65.32,65.37,27571.0,57.5484,57.6188,57.5044,57.5484,27571.0
2021-09-14 12:30:00,65.38,65.48,65.31,65.36,21382.0,57.5572,57.6453,57.4956,57.5396,21382.0
2021-09-14 12:35:00,65.36,65.37,65.23,65.3,10237.0,57.5396,57.5484,57.4252,57.4868,10237.0
2021-09-14 12:40:00,65.28,65.29,65.21,65.23,10269.0,57.4692,57.478,57.4076,57.4252,10269.0
2021-09-14 12:45:00,65.23,65.36,65.22,65.33,7971.0,57.4252,57.5396,57.4164,57.5132,7971.0
2021-09-14 12:50:00,65.32,65.35,65.25,65.28,10305.0,57.5044,57.5308,57.4428,57.4692,10305.0
2021-09-14 12:55:00,65.27,65.27,65.12,65.18,11027.0,57.4604,57.4604,57.3283,57.3811,11027.0
2021-09-14 13:00:00,65.17,65.17,65.08,65.14,15869.0,57.3723,57.3723,57.2931,57.3459,15869.0
2021-09-14 13:05:00,65.12,65.13,65.05,65.13,7240.0,57.3283,57.3371,57.2667,57.3371,7240.0
2021-09-14 13:10:00,65.12,65.13,65.03,65.13,11574.0,57.3283,57.3371,57.2491,57.3371,11574.0
2021-09-14 13:15:00,65.12,65.25,65.1,65.25,6316.0,57.3283,57.4428,57.3107,57.4428,6316.0
2021-09-14 13:20:00,65.25,65.33,65.23,65.29,15600.0,57.4428,57.5132,57.4252,57.478,15600.0
2021-09-14 13:25:00,65.28,65.29,65.21,65.26,7283.0,57.4692,57.478,57.4076,57.4516,7283.0
2021-09-14 13:30:00,65.27,65.28,65.18,65.24,20705.0,57.4604,57.4692,57.3811,57.434,20705.0
2021-09-14 13:35:00,65.26,65.38,65.22,65.37,10733.0,57.4516,57.5572,57.4164,57.5484,10733.0
2021-09-14 13:40:00,65.38,65.43,65.38,65.43,13196.0,57.5572,57.6012,57.5572,57.6012,13196.0
2021-09-14 13:45:00,65.41,65.41,65.29,65.4,22194.0,57.5836,57.5836,57.478,57.5748,22194.0
2021-09-14 13:50:00,65.39,65.49,65.38,65.49,20816.0,57.566,57.6541,57.5572,57.6541,20816.0
2021-09-14 13:55:00,65.5,65.52,65.44,65.44,11784.0,57.6629,57.6805,57.61,57.61,11784.0
2021-09-14 14:00:00,65.45,65.45,65.32,65.34,6556.0,57.6188,57.6188,57.5044,57.522,6556.0
2021-09-14 14:05:00,65.34,65.35,65.24,65.26,7374.0,57.522,57.5308,57.434,57.4516,7374.0
2021-09-14 14:10:00,65.25,65.26,65.18,65.23,8044.0,57.4428,57.4516,57.3811,57.4252,8044.0
2021-09-14 14:15:00,65.22,65.23,65.15,65.17,9413.0,57.4164,57.4252,57.3547,57.3723,9413.0
2021-09-14 14:20:00,65.14,65.15,65.1,65.12,19025.0,57.3459,57.3547,57.3107,57.3283,19025.0
2021-09-14 14:25:00,65.11,65.13,64.98,65.03,13668.0,57.3195,57.3371,57.2051,57.2491,13668.0
2021-09-14 14:30:00,65.05,65.05,64.84,64.84,24181.0,57.2667,57.2667,57.0818,57.0818,24181.0
2021-09-14 14:35:00,64.84,64.9,64.8,64.88,20874.0,57.0818,57.1346,57.0466,57.117,20874.0
2021-09-14 14:40:00,64.9,65.03,64.9,65.02,15213.0,57.1346,57.2491,57.1346,57.2403,15213.0
2021-09-14 14:45:00,65.01,65.01,64.82,64.83,9668.0,57.2315,57.2315,57.0642,57.073,9668.0
2021-09-14 14:50:00,64.81,64.89,64.78,64.88,13478.0,57.0554,57.1258,57.029,57.117,13478.0
2021-09-14 14:55:00,64.89,64.93,64.81,64.83,10155.0,57.1258,57.1611,57.0554,57.073,10155.0
2021-09-14 15:00:00,64.83,64.85,64.72,64.76,19025.0,57.073,57.0906,56.9762,57.0114,19025.0
2021-09-14 15:05:00,64.76,64.86,64.75,64.76,8364.0,57.0114,57.0994,57.0026,57.0114,8364.0
2021-09-14 15:10:00,64.76,64.79,64.62,64.63,27649.0,57.0114,57.0378,56.8882,56.897,27649.0
2021-09-14 15:15:00,64.63,64.65,64.5,64.55,18751.0,56.897,56.9146,56.7825,56.8265,18751.0
2021-09-14 15:20:00,64.56,64.78,64.51,64.68,9602.0,56.8353,57.029,56.7913,56.941,9602.0
2021-09-14 15:25:00,64.68,64.75,64.61,64.63,11080.0,56.941,57.0026,56.8793,56.897,11080.0
2021-09-14 15:30:00,64.62,64.68,64.5,64.59,24316.0,56.8882,56.941,56.7825,56.8617,24316.0
2021-09-14 15:35:00,64.58,64.65,64.54,64.61,29180.0,56.8529,56.9146,56.8177,56.8793,29180.0
2021-09-14 15:40:00,64.6,64.64,64.51,64.58,29740.0,56.8705,56.9058,56.7913,56.8529,29740.0
2021-09-14 15:45:00,64.58,64.72,64.51,64.54,49932.0,56.8529,56.9762,56.7913,56.8177,49932.0
2021-09-14 15:50:00,64.53,64.75,64.47,64.72,67455.0,56.8089,57.0026,56.7561,56.9762,67455.0
2021-09-14 15:55:00,64.71,64.81,64.65,64.7,162316.0,56.9674,57.0554,56.9146,56.9586,162316.0
2021-09-15 09:30:00,65.53,65.65,65.22,65.28,124228.0,57.6893,57.7949,57.4164,57.4692,124228.0
2021-09-15 09:35:00,65.34,65.74,65.17,65.63,32543.0,57.522,57.8741,57.3723,57.7773,32543.0
2021-09-15 09:40:00,65.64,65.8,65.6,65.75,36251.0,57.7861,57.927,57.7509,57.8829,36251.0
2021-09-15 09:45:00,65.72,66.45,65.72,66.37,58793.0,57.8565,58.4992,57.8565,58.4288,58793.0
2021-09-15 09:50:00,66.39,66.6,66.28,66.54,64653.0,58.4464,58.6312,58.3495,58.5784,64653.0
2021-09-15 09:55:00,66.55,66.7,66.14,66.29,51415.0,58.5872,58.7193,58.2263,58.3583,51415.0
2021-09-15 10:00:00,66.33,66.45,66.25,66.35,17382.0,58.3935,58.4992,58.3231,58.4112,17382.0
2021-09-15 10:05:00,66.36,66.4,65.84,65.86,66186.0,58.42,58.4552,57.9622,57.9798,66186.0
2021-09-15 10:10:00,65.87,66.05,65.56,65.64,30421.0,57.9886,58.1471,57.7157,57.7861,30421.0
2021-09-15 10:15:00,65.66,65.76,65.56,65.72,56686.0,57.8037,57.8917,57.7157,57.8565,56686.0
2021-09-15 10:20:00,65.74,65.74,65.32,65.68,115816.0,57.8741,57.8741,57.5044,57.8213,115816.0
2021-09-15 10:25:00,65.68,65.96,65.68,65.9,41773.0,57.8213,58.0678,57.8213,58.015,41773.0
2021-09-15 10:30:00,65.87,66.19,65.83,65.94,36865.0,57.9886,58.2703,57.9534,58.0502,36865.0
2021-09-15 10:35:00,65.91,66.01,65.52,65.6,31467.0,58.0238,58.1118,57.6805,57.7509,31467.0
2021-09-15 10:40:00,65.59,65.6,65.23,65.26,33478.0,57.7421,57.7509,57.4252,57.4516,33478.0
2021-09-15 10:45:00,65.25,65.65,65.23,65.53,31233.0,57.4428,57.7949,57.4252,57.6893,31233.0
2021-09-15 10:50:00,65.55,65.63,65.3,65.33,24379.0,57.7069,57.7773,57.4868,57.5132,24379.0
2021-09-15 10:55:00,65.34,65.44,65.3,65.38,23748.0,57.522,57.61,57.4868,57.5572,23748.0
2021-09-15 11:00:00,65.35,65.48,65.26,65.45,24463.0,57.5308,57.6453,57.4516,57.6188,24463.0
2021-09-15 11:05:00,65.43,65.67,65.42,65.57,20032.0,57.6012,57.8125,57.5924,57.7245,20032.0
2021-09-15 11:10:00,65.59,65.63,65.54,65.59,11504.0,57.7421,57.7773,57.6981,57.7421,11504.0
2021-09-15 11:15:00,65.52,65.77,65.52,65.68,27170.0,57.6805,57.9006,57.6805,57.8213,27170.0
2021-09-15 11:20:00,65.67,65.74,65.56,65.65,26426.0,57.8125,57.8741,57.7157,57.7949,26426.0
2021-09-15 11:25:00,65.62,65.68,65.53,65.53,19358.0,57.7685,57.8213,57.6893,57.6893,19358.0
2021-09-15 11:30:00,65.51,65.52,65.38,65.52,20313.0,57.6717,57.6805,57.5572,57.6805,20313.0
2021-09-15 11:35:00,65.52,65.67,65.48,65.52,23610.0,57.6805,57.8125,57.6453,57.6805,23610.0
2021-09-15 11:40:00,65.54,65.62,65.49,65.56,15861.0,57.6981,57.7685,57.6541,57.7157,15861.0
2021-09-15 11:45:00,65.58,65.6,65.41,65.47,23657.0,57.7333,57.7509,57.5836,57.6364,23657.0
2021-09-15 11:50:00,65.48,65.54,65.42,65.54,12620.0,57.6453,57.6981,57.5924,57.6981,12620.0
2021-09-15 11:55:00,65.5,65.6,65.44,65.58,12631.0,57.6629,57.7509,57.61,57.7333,12631.0
2021-09-15 12:00:00,65.59,65.6,65.21,65.24,29990.0,57.7421,57.7509,57.4076,57.434,29990.0
2021-09-15 12:05:00,65.22,65.31,65.12,65.23,25544.0,57.4164,57.4956,57.3283,57.4252,25544.0
2021-09-15 12:10:00,65.24,65.4,65.24,65.37,15099.0,57.434,57.5748,57.434,57.5484,15099.0
2021-09-15 12:15:00,65.39,65.47,65.35,65.41,13658.0,57.566,57.6364,57.5308,57.5836,13658.0
2021-09-15 12:20:00,65.41,65.55,65.41,65.52,12723.0,57.5836,57.7069,57.5836,57.6805,12723.0
2021-09-15 12:25:00,65.51,65.56,65.49,65.5,28733.0,57.6717,57.7157,57.6541,57.6629,28733.0
2021-09-15 12:30:00,65.5,65.65,65.49,65.59,25899.0,57.6629,57.7949,57.6541,57.7421,25899.0
2021-09-15 12:35:00,65.61,65.62,65.43,65.51,15890.0,57.7597,57.7685,57.6012,57.6717,15890.0
2021-09-15 12:40:00,65.54,65.63,65.52,65.58,25793.0,57.6981,57.7773,57.6805,57.7333,25793.0
2021-09-15 12:45:00,65.58,65.58,65.42,65.52,13984.0,57.7333,57.7333,57.5924,57.6805,13984.0
2021-09-15 12:50:00,65.51,65.6,65.47,65.57,11404.0,57.6717,57.7509,57.6364,57.7245,11404.0
2021-09-15 12:55:00,65.58,65.7,65.58,65.69,25090.0,57.7333,57.8389,57.7333,57.8301,25090.0
2021-09-15 13:00:00,65.69,65.77,65.69,65.77,15130.0,57.8301,57.9006,57.8301,57.9006,15130.0
2021-09-15 13:05:00,65.78,65.81,65.61,65.64,19097.0,57.9094,57.9358,57.7597,57.7861,19097.0
2021-09-15 13:10:00,65.64,65.72,65.6,65.72,11106.0,57.7861,57.8565,57.7509,57.8565,11106.0
2021-09-15 13:15:00,65.7,65.72,65.61,65.65,10290.0,57.8389,57.8565,57.7597,57.7949,10290.0
2021-09-15 13:20:00,65.66,65.68,65.52,65.6,11113.0,57.8037,57.8213,57.6805,57.7509,11113.0
2021-09-15 13:25:00,65.62,65.74,65.62,65.72,10091.0,57.7685,57.8741,57.7685,57.8565,10091.0
2021-09-15 13:30:00,65.73,65.82,65.72,65.8,11893.0,57.8653,57.9446,57.8565,57.927,11893.0
2021-09-15 13:35:00,65.8,65.83,65.74,65.82,10039.0,57.927,57.9534,57.8741,57.9446,10039.0
2021-09-15 13:40:00,65.83,65.83,65.7,65.77,6559.0,57.9534,57.9534,57.8389,57.9006,6559.0
2021-09-15 13:45:00,65.77,65.87,65.73,65.86,14278.0,57.9006,57.9886,57.8653,57.9798,14278.0
2021-09-15 13:50:00,65.87,65.98,65.87,65.95,19691.0,57.9886,58.0854,57.9886,58.059,19691.0
2021-09-15 13:55:00,65.94,66.14,65.94,66.12,93235.0,58.0502,58.2263,58.0502,58.2087,93235.0
2021-09-15 14:00:00,66.11,66.19,66.07,66.11,46829.0,58.1999,58.2703,58.1647,58.1999,46829.0
2021-09-15 14:05:00,66.11,66.13,66.04,66.08,21616.0,58.1999,58.2175,58.1382,58.1735,21616.0
2021-09-15 14:10:00,66.08,66.15,65.87,65.96,24522.0,58.1735,58.2351,57.9886,58.0678,24522.0
2021-09-15 14:15:00,65.96,66.14,65.96,66.12,11474.0,58.0678,58.2263,58.0678,58.2087,11474.0
2021-09-15 14:20:00,66.13,66.27,66.13,66.26,28123.0,58.2175,58.3407,58.2175,58.3319,28123.0
2021-09-15 14:25:00,66.28,66.31,66.25,66.29,19356.0,58.3495,58.3759,58.3231,58.3583,19356.0
2021-09-15 14:30:00,66.27,66.32,66.22,66.31,46267.0,58.3407,58.3847,58.2967,58.3759,46267.0
2021-09-15 14:35:00,66.32,66.4,66.29,66.34,30156.0,58.3847,58.4552,58.3583,58.4024,30156.0
2021-09-15 14:40:00,66.34,66.41,66.29,66.37,26883.0,58.4024,58.464,58.3583,58.4288,26883.0
2021-09-15 14:45:00,66.37,66.44,66.3,66.32,42629.0,58.4288,58.4904,58.3671,58.3847,42629.0
2021-09-15 14:50:00,66.33,66.39,66.31,66.39,20028.0,58.3935,58.4464,58.3759,58.4464,20028.0
2021-09-15 14:55:00,66.39,66.41,66.36,66.39,19909.0,58.4464,58.464,58.42,58.4464,19909.0
2021-09-15 15:00:00,66.4,66.45,66.35,66.45,27148.0,58.4552,58.4992,58.4112,58.4992,27148.0
2021-09-15 15:05:00,66.46,66.47,66.41,66.46,22796.0,58.508,58.5168,58.464,58.508,22796.0
2021-09-15 15:10:00,66.47,66.57,66.46,66.57,35529.0,58.5168,58.6048,58.508,58.6048,35529.0
2021-09-15 15:15:00,66.57,66.59,66.49,66.55,17793.0,58.6048,58.6224,58.5344,58.5872,17793.0
2021-09-15 15:20:00,66.56,66.6,66.39,66.51,28777.0,58.596,58.6312,58.4464,58.552,28777.0
2021-09-15 15:25:00,66.51,66.52,66.33,66.33,34838.0,58.552,58.5608,58.3935,58.3935,34838.0
2021-09-15 15:30:00,66.34,66.48,66.3,66.39,32362.0,58.4024,58.5256,58.3671,58.4464,32362.0
2021-09-15 15:35:00,66.39,66.46,66.37,66.44,44579.0,58.4464,58.508,58.4288,58.4904,44579.0
2021-09-15 15:40:00,66.43,66.54,66.41,66.48,37761.0,58.4816,58.5784,58.464,58.5256,37761.0
2021-09-15 15:45:00,66.49,66.53,66.33,66.34,45393.0,58.5344,58.5696,58.3935,58.4024,45393.0
2021-09-15 15:50:00,66.37,66.49,66.32,66.4,83658.0,58.4288,58.5344,58.3847,58.4552,83658.0
2021-09-15 15:55:00,66.4,66.54,66.37,66.53,205113.0,58.4552,58.5784,58.4288,58.5696,205113.0
2021-09-16 09:30:00,66.52,66.61,66.09,66.12,54866.0,58.5608,58.64,58.1823,58.2087,54866.0
2021-09-16 09:35:00,66.12,66.52,65.89,66.52,42514.0,58.2087,58.5608,58.0062,58.5608,42514.0
2021-09-16 09:40:00,66.54,66.66,66.04,66.22,42801.0,58.5784,58.6841,58.1382,58.2967,42801.0
2021-09-16 09:45:00,66.21,66.24,65.84,66.06,23384.0,58.2879,58.3143,57.9622,58.1559,23384.0
2021-09-16 09:50:00,66.14,66.28,65.8,65.88,28044.0,58.2263,58.3495,57.927,57.9974,28044.0
2021-09-16 09:55:00,65.9,65.97,65.76,65.97,13186.0,58.015,58.0766,57.8917,58.0766,13186.0
2021-09-16 10:00:00,65.99,66.17,65.94,66.03,15541.0,58.0942,58.2527,58.0502,58.1294,15541.0
2021-09-16 10:05:00,66.03,66.12,65.75,66.05,30092.0,58.1294,58.2087,57.8829,58.1471,30092.0
2021-09-16 10:10:00,66.03,66.07,65.8,65.8,14748.0,58.1294,58.1647,57.927,57.927,14748.0
2021-09-16 10:15:00,65.81,65.97,65.81,65.87,15100.0,57.9358,58.0766,57.9358,57.9886,15100.0
2021-09-16 10:20:00,65.86,66.06,65.83,66.04,11735.0,57.9798,58.1559,57.9534,58.1382,11735.0
2021-09-16 10:25:00,66.05,66.05,65.89,66.04,9425.0,58.1471,58.1471,58.0062,58.1382,9425.0
2021-09-16 10:30:00,66.01,66.13,65.95,66.12,9601.0,58.1118,58.2175,58.059,58.2087,9601.0
2021-09-16 10:35:00,66.13,66.16,65.97,66.04,10935.0,58.2175,58.2439,58.0766,58.1382,10935.0
2021-09-16 10:40:00,66.03,66.03,65.75,65.82,13485.0,58.1294,58.1294,57.8829,57.9446,13485.0
2021-09-16 10:45:00,65.79,65.95,65.75,65.8,14244.0,57.9182,58.059,57.8829,57.927,14244.0
2021-09-16 10:50:00,65.77,65.77,65.45,65.46,13616.0,57.9006,57.9006,57.6188,57.6276,13616.0
2021-09-16 10:55:00,65.45,65.63,65.35,65.61,51231.0,57.6188,57.7773,57.5308,57.7597,51231.0
2021-09-16 11:00:00,65.59,65.71,65.56,65.62,11814.0,57.7421,57.8477,57.7157,57.7685,11814.0
2021-09-16 11:05:00,65.59,65.79,65.52,65.78,9177.0,57.7421,57.9182,57.6805,57.9094,9177.0
2021-09-16 11:10:00,65.76,65.92,65.61,65.92,8955.0,57.8917,58.0326,57.7597,58.0326,8955.0
2021-09-16 11:15:00,65.9,65.9,65.74,65.77,10716.0,58.015,58.015,57.8741,57.9006,10716.0
2021-09-16 11:20:00,65.76,65.78,65.57,65.63,9440.0,57.8917,57.9094,57.7245,57.7773,9440.0
2021-09-16 11:25:00,65.63,65.75,65.62,65.64,14146.0,57.7773,57.8829,57.7685,57.7861,14146.0
2021-09-16 11:30:00,65.65,65.72,65.63,65.67,11999.0,57.7949,57.8565,57.7773,57.8125,11999.0
2021-09-16 11:35:00,65.69,65.72,65.61,65.67,9797.0,57.8301,57.8565,57.7597,57.8125,9797.0
2021-09-16 11:40:00,65.66,65.68,65.5,65.5,14556.0,57.8037,57.8213,57.6629,57.6629,14556.0
2021-09-16 11:45:00,65.51,65.53,65.43,65.45,10981.0,57.6717,57.6893,57.6012,57.6188,10981.0
2021-09-16 11:50:00,65.45,65.62,65.43,65.62,7745.0,57.6188,57.7685,57.6012,57.7685,7745.0
2021-09-16 11:55:00,65.61,65.66,65.55,65.58,9797.0,57.7597,57.8037,57.7069,57.7333,9797.0
2021-09-16 12:00:00,65.56,65.61,65.53,65.55,9432.0,57.7157,57.7597,57.6893,57.7069,9432.0
2021-09-16 12:05:00,65.56,65.62,65.54,65.6,9920.0,57.7157,57.7685,57.6981,57.7509,9920.0
2021-09-16 12:10:00,65.59,65.59,65.51,65.54,9609.0,57.7421,57.7421,57.6717,57.6981,9609.0
2021-09-16 12:15:00,65.53,65.58,65.45,65.57,22202.0,57.6893,57.7333,57.6188,57.7245,22202.0
2021-09-16 12:20:00,65.56,65.61,65.49,65.52,12155.0,57.7157,57.7597,57.6541,57.6805,12155.0
2021-09-16 12:25:00,65.56,65.58,65.51,65.58,4678.0,57.7157,57.7333,57.6717,57.7333,4678.0
2021-09-16 12:30:00,65.59,65.66,65.57,65.65,10890.0,57.7421,57.8037,57.7245,57.7949,10890.0
2021-09-16 12:35:00,65.66,65.74,65.65,65.72,14598.0,57.8037,57.8741,57.7949,57.8565,14598.0
2021-09-16 12:40:00,65.72,65.88,65.7,65.88,9958.0,57.8565,57.9974,57.8389,57.9974,9958.0
2021-09-16 12:45:00,65.88,65.9,65.83,65.85,13699.0,57.9974,58.015,57.9534,57.971,13699.0
2021-09-16 12:50:00,65.86,65.88,65.77,65.77,17527.0,57.9798,57.9974,57.9006,57.9006,17527.0
2021-09-16 12:55:00,65.75,65.85,65.75,65.79,12016.0,57.8829,57.971,57.8829,57.9182,12016.0
2021-09-16 13:00:00,65.78,65.79,65.73,65.75,5878.0,57.9094,57.9182,57.8653,57.8829,5878.0
2021-09-16 13:05:00,65.76,65.77,65.74,65.74,6246.0,57.8917,57.9006,57.8741,57.8741,6246.0
2021-09-16 13:10:00,65.74,65.8,65.7,65.77,13463.0,57.8741,57.927,57.8389,57.9006,13463.0
2021-09-16 13:15:00,65.76,65.85,65.72,65.85,9703.0,57.8917,57.971,57.8565,57.971,9703.0
2021-09-16 13:20:00,65.87,65.89,65.75,65.75,7862.0,57.9886,58.0062,57.8829,57.8829,7862.0
2021-09-16 13:25:00,65.78,65.85,65.76,65.81,18378.0,57.9094,57.971,57.8917,57.9358,18378.0
2021-09-16 13:30:00,65.82,65.83,65.74,65.77,18854.0,57.9446,57.9534,57.8741,57.9006,18854.0
2021-09-16 13:35:00,65.78,65.83,65.73,65.79,6906.0,57.9094,57.9534,57.8653,57.9182,6906.0
2021-09-16 13:40:00,65.8,65.88,65.78,65.86,7010.0,57.927,57.9974,57.9094,57.9798,7010.0
2021-09-16 13:45:00,65.87,65.91,65.82,65.83,7151.0,57.9886,58.0238,57.9446,57.9534,7151.0
2021-09-16 13:50:00,65.84,66.09,65.84,66.08,14366.0,57.9622,58.1823,57.9622,58.1735,14366.0
2021-09-16 13:55:00,66.09,66.17,66.07,66.17,18500.0,58.1823,58.2527,58.1647,58.2527,18500.0
2021-09-16 14:00:00,66.17,66.18,66.06,66.15,9383.0,58.2527,58.2615,58.1559,58.2351,9383.0
2021-09-16 14:05:00,66.16,66.18,66.1,66.13,11785.0,58.2439,58.2615,58.1911,58.2175,11785.0
2021-09-16 14:10:00,66.14,66.34,66.14,66.32,8210.0,58.2263,58.4024,58.2263,58.3847,8210.0
2021-09-16 14:15:00,66.31,66.35,66.28,66.28,10609.0,58.3759,58.4112,58.3495,58.3495,10609.0
2021-09-16 14:20:00,66.27,66.33,66.21,66.23,8903.0,58.3407,58.3935,58.2879,58.3055,8903.0
2021-09-16 14:25:00,66.23,66.27,66.18,66.26,7083.0,58.3055,58.3407,58.2615,58.3319,7083.0
2021-09-16 14:30:00,66.24,66.33,66.24,66.31,7761.0,58.3143,58.3935,58.3143,58.3759,7761.0
2021-09-16 14:35:00,66.31,66.31,66.22,66.25,7723.0,58.3759,58.3759,58.2967,58.3231,7723.0
2021-09-16 14:40:00,66.25,66.25,66.17,66.17,8384.0,58.3231,58.3231,58.2527,58.2527,8384.0
2021-09-16 14:45:00,66.18,66.2,66.12,66.18,9241.0,58.2615,58.2791,58.2087,58.2615,9241.0
2021-09-16 14:50:00,66.18,66.23,66.13,66.22,10595.0,58.2615,58.3055,58.2175,58.2967,10595.0
2021-09-16 14:55:00,66.23,66.24,66.17,66.18,10505.0,58.3055,58.3143,58.2527,58.2615,10505.0
2021-09-16 15:00:00,66.19,66.19,66.09,66.14,21156.0,58.2703,58.2703,58.1823,58.2263,21156.0
2021-09-16 15:05:00,66.14,66.3,66.14,66.25,17122.0,58.2263,58.3671,58.2263,58.3231,17122.0
2021-09-16 15:10:00,66.26,66.3,66.24,66.24,15144.0,58.3319,58.3671,58.3143,58.3143,15144.0
2021-09-16 15:15:00,66.23,66.23,66.09,66.17,13075.0,58.3055,58.3055,58.1823,58.2527,13075.0
2021-09-16 15:20:00,66.19,66.23,66.05,66.05,22978.0,58.2703,58.3055,58.1471,58.1471,22978.0
2021-09-16 15:25:00,66.05,66.06,65.92,65.92,18625.0,58.1471,58.1559,58.0326,58.0326,18625.0
2021-09-16 15:30:00,65.94,65.97,65.89,65.92,19359.0,58.0502,58.0766,58.0062,58.0326,19359.0
2021-09-16 15:35:00,65.89,65.89,65.77,65.82,18974.0,58.0062,58.0062,57.9006,57.9446,18974.0
2021-09-16 15:40:00,65.81,65.87,65.79,65.8,36843.0,57.9358,57.9886,57.9182,57.927,36843.0
2021-09-16 15:45:00,65.8,65.81,65.62,65.65,33933.0,57.927,57.9358,57.7685,57.7949,33933.0
2021-09-16 15:50:00,65.64,65.7,65.5,65.52,57362.0,57.7861,57.8389,57.6629,57.6805,57362.0
2021-09-16 15:55:00,65.51,65.54,65.41,65.46,123559.0,57.6717,57.6981,57.5836,57.6276,123559.0
2021-09-17 09:30:00,65.29,66.47,65.29,65.91,478166.0,57.478,58.5168,57.478,58.0238,478166.0
2021-09-17 09:35:00,65.92,66.5,65.88,65.94,42865.0,58.0326,58.5432,57.9974,58.0502,42865.0
2021-09-17 09:40:00,66.0,66.25,65.92,66.05,22750.0,58.103,58.3231,58.0326,58.1471,22750.0
2021-09-17 09:45:00,66.09,66.26,66.08,66.09,17931.0,58.1823,58.3319,58.1735,58.1823,17931.0
2021-09-17 09:50:00,66.08,66.25,66.07,66.18,30001.0,58.1735,58.3231,58.1647,58.2615,30001.0
2021-09-17 09:55:00,66.22,66.22,65.84,66.03,39931.0,58.2967,58.2967,57.9622,58.1294,39931.0
2021-09-17 10:00:00,65.96,66.06,65.8,65.89,14999.0,58.0678,58.1559,57.927,58.0062,14999.0
2021-09-17 10:05:00,65.85,65.85,65.51,65.54,16277.0,57.971,57.971,57.6717,57.6981,16277.0
2021-09-17 10:10:00,65.54,65.76,65.54,65.58,14052.0,57.6981,57.8917,57.6981,57.7333,14052.0
2021-09-17 10:15:00,65.57,65.7,65.54,65.69,12132.0,57.7245,57.8389,57.6981,57.8301,12132.0
2021-09-17 10:20:00,65.71,65.86,65.65,65.75,14905.0,57.8477,57.9798,57.7949,57.8829,14905.0
2021-09-17 10:25:00,65.73,65.79,65.64,65.67,12020.0,57.8653,57.9182,57.7861,57.8125,12020.0
2021-09-17 10:30:00,65.65,65.66,65.47,65.57,26851.0,57.7949,57.8037,57.6364,57.7245,26851.0
2021-09-17 10:35:00,65.59,65.73,65.48,65.65,37094.0,57.7421,57.8653,57.6453,57.7949,37094.0
2021-09-17 10:40:00,65.65,65.67,65.34,65.36,23367.0,57.7949,57.8125,57.522,57.5396,23367.0
2021-09-17 10:45:00,65.35,65.56,65.33,65.53,13832.0,57.5308,57.7157,57.5132,57.6893,13832.0
2021-09-17 10:50:00,65.5,65.51,65.41,65.41,14283.0,57.6629,57.6717,57.5836,57.5836,14283.0
2021-09-17 10:55:00,65.43,65.45,65.32,65.45,23745.0,57.6012,57.6188,57.5044,57.6188,23745.0
2021-09-17 11:00:00,65.4,65.48,65.37,65.45,14225.0,57.5748,57.6453,57.5484,57.6188,14225.0
2021-09-17 11:05:00,65.44,65.51,65.37,65.42,21983.0,57.61,57.6717,57.5484,57.5924,21983.0
2021-09-17 11:10:00,65.44,65.69,65.34,65.68,16627.0,57.61,57.8301,57.522,57.8213,16627.0
2021-09-17 11:15:00,65.69,65.85,65.69,65.78,24958.0,57.8301,57.971,57.8301,57.9094,24958.0
2021-09-17 11:20:00,65.78,65.82,65.61,65.61,15056.0,57.9094,57.9446,57.7597,57.7597,15056.0
2021-09-17 11:25:00,65.61,65.66,65.44,65.48,16563.0,57.7597,57.8037,57.61,57.6453,16563.0
2021-09-17 11:30:00,65.47,65.56,65.38,65.56,51832.0,57.6364,57.7157,57.5572,57.7157,51832.0
2021-09-17 11:35:00,65.54,65.7,65.51,65.64,20824.0,57.6981,57.8389,57.6717,57.7861,20824.0
2021-09-17 11:40:00,65.63,65.65,65.42,65.44,25756.0,57.7773,57.7949,57.5924,57.61,25756.0
2021-09-17 11:45:00,65.45,65.6,65.42,65.53,9350.0,57.6188,57.7509,57.5924,57.6893,9350.0
2021-09-17 11:50:00,65.52,65.52,65.39,65.44,11342.0,57.6805,57.6805,57.566,57.61,11342.0
2021-09-17 11:55:00,65.44,65.56,65.43,65.5,9531.0,57.61,57.7157,57.6012,57.6629,9531.0
2021-09-17 12:00:00,65.5,65.53,65.26,65.33,11732.0,57.6629,57.6893,57.4516,57.5132,11732.0
2021-09-17 12:05:00,65.31,65.38,65.25,65.31,8581.0,57.4956,57.5572,57.4428,57.4956,8581.0
2021-09-17 12:10:00,65.32,65.35,65.31,65.33,6200.0,57.5044,57.5308,57.4956,57.5132,6200.0
2021-09-17 12:15:00,65.34,65.39,65.3,65.36,7682.0,57.522,57.566,57.4868,57.5396,7682.0
2021-09-17 12:20:00,65.35,65.39,65.27,65.39,4914.0,57.5308,57.566,57.4604,57.566,4914.0
2021-09-17 12:25:00,65.4,65.41,65.33,65.33,7329.0,57.5748,57.5836,57.5132,57.5132,7329.0
2021-09-17 12:30:00,65.31,65.44,65.31,65.38,8975.0,57.4956,57.61,57.4956,57.5572,8975.0
2021-09-17 12:35:00,65.39,65.54,65.39,65.53,6201.0,57.566,57.6981,57.566,57.6893,6201.0
2021-09-17 12:40:00,65.55,65.58,65.42,65.45,9410.0,57.7069,57.7333,57.5924,57.6188,9410.0
2021-09-17 12:45:00,65.47,65.5,65.39,65.48,9874.0,57.6364,57.6629,57.566,57.6453,9874.0
2021-09-17 12:50:00,65.5,65.5,65.38,65.39,8828.0,57.6629,57.6629,57.5572,57.566,8828.0
2021-09-17 12:55:00,65.39,65.49,65.33,65.39,13120.0,57.566,57.6541,57.5132,57.566,13120.0
2021-09-17 13:00:00,65.33,65.38,65.26,65.26,7487.0,57.5132,57.5572,57.4516,57.4516,7487.0
2021-09-17 13:05:00,65.27,65.33,65.26,65.31,7777.0,57.4604,57.5132,57.4516,57.4956,7777.0
2021-09-17 13:10:00,65.33,65.38,65.29,65.31,6027.0,57.5132,57.5572,57.478,57.4956,6027.0
2021-09-17 13:15:00,65.32,65.39,65.27,65.32,6051.0,57.5044,57.566,57.4604,57.5044,6051.0
2021-09-17 13:20:00,65.31,65.37,65.27,65.32,9426.0,57.4956,57.5484,57.4604,57.5044,9426.0
2021-09-17 13:25:00,65.31,65.37,65.27,65.37,8587.0,57.4956,57.5484,57.4604,57.5484,8587.0
2021-09-17 13:30:00,65.38,65.38,65.25,65.3,10994.0,57.5572,57.5572,57.4428,57.4868,10994.0
2021-09-17 13:35:00,65.31,65.39,65.29,65.3,9582.0,57.4956,57.566,57.478,57.4868,9582.0
2021-09-17 13:40:00,65.29,65.33,65.26,65.31,7722.0,57.478,57.5132,57.4516,57.4956,7722.0
2021-09-17 13:45:00,65.32,65.32,65.09,65.11,13680.0,57.5044,57.5044,57.3019,57.3195,13680.0
2021-09-17 13:50:00,65.11,65.14,65.04,65.08,18958.0,57.3195,57.3459,57.2579,57.2931,18958.0
2021-09-17 13:55:00,65.08,65.19,65.04,65.19,15442.0,57.2931,57.3899,57.2579,57.3899,15442.0
2021-09-17 14:00:00,65.18,65.18,65.11,65.14,8984.0,57.3811,57.3811,57.3195,57.3459,8984.0
2021-09-17 14:05:00,65.16,65.25,65.11,65.21,10717.0,57.3635,57.4428,57.3195,57.4076,10717.0
2021-09-17 14:10:00,65.22,65.31,65.16,65.16,29269.0,57.4164,57.4956,57.3635,57.3635,29269.0
2021-09-17 14:15:00,65.16,65.17,65.11,65.12,13475.0,57.3635,57.3723,57.3195,57.3283,13475.0
2021-09-17 14:20:00,65.12,65.25,65.12,65.23,13798.0,57.3283,57.4428,57.3283,57.4252,13798.0
2021-09-17 14:25:00,65.22,65.27,65.14,65.19,17500.0,57.4164,57.4604,57.3459,57.3899,17500.0
2021-09-17 14:30:00,65.19,65.19,65.07,65.18,23649.0,57.3899,57.3899,57.2843,57.3811,23649.0
2021-09-17 14:35:00,65.17,65.21,65.08,65.19,18001.0,57.3723,57.4076,57.2931,57.3899,18001.0
2021-09-17 14:40:00,65.17,65.47,65.17,65.45,16208.0,57.3723,57.6364,57.3723,57.6188,16208.0
2021-09-17 14:45:00,65.46,65.61,65.41,65.53,102909.0,57.6276,57.7597,57.5836,57.6893,102909.0
2021-09-17 14:50:00,65.53,65.6,65.46,65.46,19466.0,57.6893,57.7509,57.6276,57.6276,19466.0
2021-09-17 14:55:00,65.47,65.62,65.47,65.48,73184.0,57.6364,57.7685,57.6364,57.6453,73184.0
2021-09-17 15:00:00,65.47,65.93,65.47,65.88,103832.0,57.6364,58.0414,57.6364,57.9974,103832.0
2021-09-17 15:05:00,65.88,66.01,65.58,65.59,78901.0,57.9974,58.1118,57.7333,57.7421,78901.0
2021-09-17 15:10:00,65.57,65.64,65.47,65.49,26789.0,57.7245,57.7861,57.6364,57.6541,26789.0
2021-09-17 15:15:00,65.48,65.63,65.45,65.6,20707.0,57.6453,57.7773,57.6188,57.7509,20707.0
2021-09-17 15:20:00,65.61,65.71,65.59,65.68,25726.0,57.7597,57.8477,57.7421,57.8213,25726.0
2021-09-17 15:25:00,65.67,65.73,65.56,65.68,28239.0,57.8125,57.8653,57.7157,57.8213,28239.0
2021-09-17 15:30:00,65.68,65.72,65.61,65.64,33179.0,57.8213,57.8565,57.7597,57.7861,33179.0
2021-09-17 15:35:00,65.63,65.68,65.55,65.59,30313.0,57.7773,57.8213,57.7069,57.7421,30313.0
2021-09-17 15:40:00,65.6,65.79,65.6,65.73,34449.0,57.7509,57.9182,57.7509,57.8653,34449.0
2021-09-17 15:45:00,65.73,65.75,65.61,65.62,38065.0,57.8653,57.8829,57.7597,57.7685,38065.0
2021-09-17 15:50:00,65.63,65.74,65.61,65.68,125003.0,57.7773,57.8741,57.7597,57.8213,125003.0
2021-09-17 15:55:00,65.67,65.75,65.58,65.6,199208.0,57.8125,57.8829,57.7333,57.7509,199208.0
2021-09-20 09:30:00,63.55,63.92,63.13,63.51,121282.0,55.9462,56.2719,55.5764,55.911,121282.0
2021-09-20 09:35:00,63.5,63.53,63.06,63.1,84041.0,55.9022,55.9286,55.5148,55.55,84041.0
2021-09-20 09:40:00,63.12,63.56,63.07,63.48,32314.0,55.5676,55.955,55.5236,55.8846,32314.0
2021-09-20 09:45:00,63.51,64.15,63.45,64.15,35892.0,55.911,56.4744,55.8581,56.4744,35892.0
2021-09-20 09:50:00,64.16,64.18,63.74,63.96,31865.0,56.4832,56.5008,56.1134,56.3071,31865.0
2021-09-20 09:55:00,63.93,64.07,63.78,63.88,55065.0,56.2807,56.404,56.1487,56.2367,55065.0
2021-09-20 10:00:00,63.82,63.91,63.54,63.72,48813.0,56.1839,56.2631,55.9374,56.0958,48813.0
2021-09-20 10:05:00,63.69,64.16,63.53,63.78,40903.0,56.0694,56.4832,55.9286,56.1487,40903.0
2021-09-20 10:10:00,63.75,63.83,63.59,63.79,34055.0,56.1222,56.1927,55.9814,56.1575,34055.0
2021-09-20 10:15:00,63.77,63.77,63.46,63.56,47129.0,56.1399,56.1399,55.8669,55.955,47129.0
2021-09-20 10:20:00,63.56,63.56,63.31,63.43,46538.0,55.955,55.955,55.7349,55.8405,46538.0
2021-09-20 10:25:00,63.42,63.65,63.27,63.46,41843.0,55.8317,56.0342,55.6997,55.8669,41843.0
2021-09-20 10:30:00,63.46,63.55,63.17,63.24,35778.0,55.8669,55.9462,55.6116,55.6733,35778.0
2021-09-20 10:35:00,63.24,63.69,63.17,63.62,44368.0,55.6733,56.0694,55.6116,56.0078,44368.0
2021-09-20 10:40:00,63.6,63.72,63.44,63.66,16680.0,55.9902,56.0958,55.8493,56.043,16680.0
2021-09-20 10:45:00,63.71,63.81,63.48,63.76,16954.0,56.087,56.1751,55.8846,56.1311,16954.0
2021-09-20 10:50:00,63.7,63.85,63.63,63.84,18436.0,56.0782,56.2103,56.0166,56.2015,18436.0
2021-09-20 10:55:00,63.82,63.82,63.65,63.7,12196.0,56.1839,56.1839,56.0342,56.0782,12196.0
2021-09-20 11:00:00,63.64,63.68,63.44,63.52,14231.0,56.0254,56.0606,55.8493,55.9198,14231.0
2021-09-20 11:05:00,63.53,63.68,63.53,63.59,11265.0,55.9286,56.0606,55.9286,55.9814,11265.0
2021-09-20 11:10:00,63.58,63.67,63.45,63.59,11074.0,55.9726,56.0518,55.8581,55.9814,11074.0
2021-09-20 11:15:00,63.58,63.6,63.2,63.23,21417.0,55.9726,55.9902,55.6381,55.6645,21417.0
2021-09-20 11:20:00,63.25,63.27,63.07,63.18,25597.0,55.6821,55.6997,55.5236,55.6204,25597.0
2021-09-20 11:25:00,63.17,63.3,63.07,63.29,18794.0,55.6116,55.7261,55.5236,55.7173,18794.0
2021-09-20 11:30:00,63.27,63.3,63.04,63.14,28206.0,55.6997,55.7261,55.4972,55.5852,28206.0
2021-09-20 11:35:00,63.15,63.21,63.1,63.2,11131.0,55.594,55.6469,55.55,55.6381,11131.0
2021-09-20 11:40:00,63.18,63.18,63.06,63.09,12103.0,55.6204,55.6204,55.5148,55.5412,12103.0
2021-09-20 11:45:00,63.08,63.12,62.99,63.06,26053.0,55.5324,55.5676,55.4532,55.5148,26053.0
2021-09-20 11:50:00,63.08,63.09,62.93,63.07,24981.0,55.5324,55.5412,55.4004,55.5236,24981.0
2021-09-20 11:55:00,63.04,63.11,63.01,63.06,13479.0,55.4972,55.5588,55.4708,55.5148,13479.0
2021-09-20 12:00:00,63.07,63.11,62.85,62.85,25654.0,55.5236,55.5588,55.3299,55.3299,25654.0
2021-09-20 12:05:00,62.84,62.89,62.79,62.83,24607.0,55.3211,55.3651,55.2771,55.3123,24607.0
2021-09-20 12:10:00,62.83,63.0,62.8,62.92,14326.0,55.3123,55.462,55.2859,55.3916,14326.0
2021-09-20 12:15:00,62.93,62.95,62.86,62.88,14724.0,55.4004,55.418,55.3387,55.3563,14724.0
2021-09-20 12:20:00,62.87,62.87,62.75,62.78,10143.0,55.3475,55.3475,55.2419,55.2683,10143.0
2021-09-20 12:25:00,62.79,62.92,62.77,62.87,38457.0,55.2771,55.3916,55.2595,55.3475,38457.0
2021-09-20 12:30:00,62.86,62.89,62.76,62.76,14725.0,55.3387,55.3651,55.2507,55.2507,14725.0
2021-09-20 12:35:00,62.77,62.9,62.75,62.87,13613.0,55.2595,55.374,55.2419,55.3475,13613.0
2021-09-20 12:40:00,62.91,62.91,62.73,62.83,19184.0,55.3828,55.3828,55.2243,55.3123,19184.0
2021-09-20 12:45:00,62.8,62.81,62.69,62.7,26914.0,55.2859,55.2947,55.1891,55.1979,26914.0
2021-09-20 12:50:00,62.69,62.74,62.6,62.61,27632.0,55.1891,55.2331,55.1098,55.1186,27632.0
2021-09-20 12:55:00,62.61,62.64,62.46,62.49,21942.0,55.1186,55.1451,54.9866,55.013,21942.0
2021-09-20 13:00:00,62.49,62.54,62.35,62.37,19735.0,55.013,55.057,54.8898,54.9074,19735.0
2021-09-20 13:05:00,62.39,62.39,62.29,62.36,30886.0,54.925,54.925,54.8369,54.8986,30886.0
2021-09-20 13:10:00,62.36,62.46,62.31,62.35,18452.0,54.8986,54.9866,54.8545,54.8898,18452.0
2021-09-20 13:15:00,62.36,62.46,62.3,62.45,13600.0,54.8986,54.9866,54.8457,54.9778,13600.0
2021-09-20 13:20:00,62.45,62.52,62.41,62.52,9895.0,54.9778,55.0394,54.9426,55.0394,9895.0
2021-09-20 13:25:00,62.51,62.59,62.44,62.52,16733.0,55.0306,55.101,54.969,55.0394,16733.0
2021-09-20 13:30:00,62.51,62.51,62.38,62.38,16273.0,55.0306,55.0306,54.9162,54.9162,16273.0
2021-09-20 13:35:00,62.4,62.65,62.4,62.62,15719.0,54.9338,55.1539,54.9338,55.1275,15719.0
2021-09-20 13:40:00,62.62,62.68,62.5,62.51,12739.0,55.1275,55.1803,55.0218,55.0306,12739.0
2021-09-20 13:45:00,62.49,62.66,62.45,62.62,15329.0,55.013,55.1627,54.9778,55.1275,15329.0
2021-09-20 13:50:00,62.61,62.67,62.58,62.6,9889.0,55.1186,55.1715,55.0922,55.1098,9889.0
2021-09-20 13:55:00,62.59,62.63,62.54,62.63,9564.0,55.101,55.1363,55.057,55.1363,9564.0
2021-09-20 14:00:00,62.63,62.7,62.49,62.55,13612.0,55.1363,55.1979,55.013,55.0658,13612.0
2021-09-20 14:05:00,62.55,62.57,62.39,62.41,26180.0,55.0658,55.0834,54.925,54.9426,26180.0
2021-09-20 14:10:00,62.4,62.48,62.35,62.42,17501.0,54.9338,55.0042,54.8898,54.9514,17501.0
2021-09-20 14:15:00,62.43,62.44,62.33,62.41,10357.0,54.9602,54.969,54.8722,54.9426,10357.0
2021-09-20 14:20:00,62.38,62.43,62.08,62.08,40109.0,54.9162,54.9602,54.6521,54.6521,40109.0
2021-09-20 14:25:00,62.08,62.14,62.05,62.11,16466.0,54.6521,54.7049,54.6257,54.6785,16466.0
2021-09-20 14:30:00,62.12,62.17,62.01,62.04,18641.0,54.6873,54.7313,54.5904,54.6169,18641.0
2021-09-20 14:35:00,62.04,62.09,61.85,62.03,27783.0,54.6169,54.6609,54.4496,54.608,27783.0
2021-09-20 14:40:00,62.05,62.26,62.05,62.09,18641.0,54.6257,54.8105,54.6257,54.6609,18641.0
2021-09-20 14:45:00,62.08,62.3,62.04,62.17,10442.0,54.6521,54.8457,54.6169,54.7313,10442.0
2021-09-20 14:50:00,62.18,62.21,62.09,62.11,11253.0,54.7401,54.7665,54.6609,54.6785,11253.0
2021-09-20 14:55:00,62.09,62.19,61.96,62.05,21276.0,54.6609,54.7489,54.5464,54.6257,21276.0
2021-09-20 15:00:00,62.04,62.23,62.0,62.14,30438.0,54.6169,54.7841,54.5816,54.7049,30438.0
2021-09-20 15:05:00,62.14,62.14,62.0,62.07,31933.0,54.7049,54.7049,54.5816,54.6433,31933.0
2021-09-20 15:10:00,62.08,62.22,62.06,62.11,25735.0,54.6521,54.7753,54.6345,54.6785,25735.0
2021-09-20 15:15:00,62.12,62.23,62.06,62.07,16534.0,54.6873,54.7841,54.6345,54.6433,16534.0
2021-09-20 15:20:00,62.08,62.24,62.06,62.22,22723.0,54.6521,54.7929,54.6345,54.7753,22723.0
2021-09-20 15:25:00,62.22,62.51,62.17,62.51,35335.0,54.7753,55.0306,54.7313,55.0306,35335.0
2021-09-20 15:30:00,62.51,62.58,62.41,62.46,44140.0,55.0306,55.0922,54.9426,54.9866,44140.0
2021-09-20 15:35:00,62.46,62.67,62.44,62.61,43539.0,54.9866,55.1715,54.969,55.1186,43539.0
2021-09-20 15:40:00,62.6,62.67,62.56,62.65,44181.0,55.1098,55.1715,55.0746,55.1539,44181.0
2021-09-20 15:45:00,62.66,62.79,62.6,62.77,45593.0,55.1627,55.2771,55.1098,55.2595,45593.0
2021-09-20 15:50:00,62.76,62.96,62.74,62.95,96537.0,55.2507,55.4268,55.2331,55.418,96537.0
2021-09-20 15:55:00,62.96,63.08,62.9,62.97,230146.0,55.4268,55.5324,55.374,55.4356,230146.0
2021-09-21 09:30:00,63.83,64.14,63.39,63.46,52353.0,56.1927,56.4656,55.8053,55.8669,52353.0
2021-09-21 09:35:00,63.44,63.7,63.31,63.63,24094.0,55.8493,56.0782,55.7349,56.0166,24094.0
2021-09-21 09:40:00,63.62,63.63,63.05,63.08,26156.0,56.0078,56.0166,55.506,55.5324,26156.0
2021-09-21 09:45:00,63.07,63.53,62.95,63.52,43086.0,55.5236,55.9286,55.418,55.9198,43086.0
2021-09-21 09:50:00,63.54,63.6,63.25,63.25,43842.0,55.9374,55.9902,55.6821,55.6821,43842.0
2021-09-21 09:55:00,63.27,63.36,62.91,63.19,16953.0,55.6997,55.7789,55.3828,55.6293,16953.0
2021-09-21 10:00:00,63.27,63.31,62.98,63.07,12695.0,55.6997,55.7349,55.4444,55.5236,12695.0
2021-09-21 10:05:00,63.07,63.08,62.79,62.81,36418.0,55.5236,55.5324,55.2771,55.2947,36418.0
2021-09-21 10:10:00,62.79,62.99,62.76,62.97,16184.0,55.2771,55.4532,55.2507,55.4356,16184.0
2021-09-21 10:15:00,62.92,62.95,62.7,62.85,25531.0,55.3916,55.418,55.1979,55.3299,25531.0
2021-09-21 10:20:00,62.86,62.86,62.6,62.6,70081.0,55.3387,55.3387,55.1098,55.1098,70081.0
2021-09-21 10:25:00,62.65,62.85,62.45,62.79,34169.0,55.1539,55.3299,54.9778,55.2771,34169.0
2021-09-21 10:30:00,62.81,62.96,62.76,62.8,7746.0,55.2947,55.4268,55.2507,55.2859,7746.0
2021-09-21 10:35:00,62.78,62.9,62.64,62.77,15081.0,55.2683,55.374,55.1451,55.2595,15081.0
2021-09-21 10:40:00,62.89,62.89,62.64,62.64,7558.0,55.3651,55.3651,55.1451,55.1451,7558.0
2021-09-21 10:45:00,62.64,62.66,62.4,62.44,22350.0,55.1451,55.1627,54.9338,54.969,22350.0
2021-09-21 10:50:00,62.41,62.47,62.27,62.42,33180.0,54.9426,54.9954,54.8193,54.9514,33180.0
2021-09-21 10:55:00,62.43,62.59,62.42,62.59,13315.0,54.9602,55.101,54.9514,55.101,13315.0
2021-09-21 11:00:00,62.56,62.59,62.38,62.58,20244.0,55.0746,55.101,54.9162,55.0922,20244.0
2021-09-21 11:05:00,62.6,62.81,62.59,62.77,11236.0,55.1098,55.2947,55.101,55.2595,11236.0
2021-09-21 11:10:00,62.77,62.78,62.68,62.73,9751.0,55.2595,55.2683,55.1803,55.2243,9751.0
2021-09-21 11:15:00,62.74,62.74,62.63,62.67,6931.0,55.2331,55.2331,55.1363,55.1715,6931.0
2021-09-21 11:20:00,62.67,62.72,62.6,62.68,5339.0,55.1715,55.2155,55.1098,55.1803,5339.0
2021-09-21 11:25:00,62.73,62.79,62.59,62.65,9731.0,55.2243,55.2771,55.101,55.1539,9731.0
2021-09-21 11:30:00,62.66,63.07,62.65,63.06,10074.0,55.1627,55.5236,55.1539,55.5148,10074.0
2021-09-21 11:35:00,63.09,63.17,63.09,63.1,6770.0,55.5412,55.6116,55.5412,55.55,6770.0
2021-09-21 11:40:00,63.1,63.13,63.04,63.1,8009.0,55.55,55.5764,55.4972,55.55,8009.0
2021-09-21 11:45:00,63.11,63.21,63.08,63.17,5565.0,55.5588,55.6469,55.5324,55.6116,5565.0
2021-09-21 11:50:00,63.16,63.2,63.11,63.15,16036.0,55.6028,55.6381,55.5588,55.594,16036.0
2021-09-21 11:55:00,63.14,63.29,63.14,63.2,17478.0,55.5852,55.7173,55.5852,55.6381,17478.0
2021-09-21 12:00:00,63.2,63.46,63.2,63.46,26890.0,55.6381,55.8669,55.6381,55.8669,26890.0
2021-09-21 12:05:00,63.44,63.6,63.41,63.56,26572.0,55.8493,55.9902,55.8229,55.955,26572.0
2021-09-21 12:10:00,63.53,63.65,63.53,63.65,13919.0,55.9286,56.0342,55.9286,56.0342,13919.0
2021-09-21 12:15:00,63.65,63.73,63.53,63.61,17916.0,56.0342,56.1046,55.9286,55.999,17916.0
2021-09-21 12:20:00,63.65,63.68,63.55,63.56,5980.0,56.0342,56.0606,55.9462,55.955,5980.0
2021-09-21 12:25:00,63.59,63.65,63.55,63.61,6967.0,55.9814,56.0342,55.9462,55.999,6967.0
2021-09-21 12:30:00,63.62,63.65,63.56,63.59,12511.0,56.0078,56.0342,55.955,55.9814,12511.0
2021-09-21 12:35:00,63.59,63.66,63.57,63.63,7742.0,55.9814,56.043,55.9638,56.0166,7742.0
2021-09-21 12:40:00,63.62,63.63,63.57,63.59,5108.0,56.0078,56.0166,55.9638,55.9814,5108.0
2021-09-21 12:45:00,63.58,63.6,63.51,63.52,6551.0,55.9726,55.9902,55.911,55.9198,6551.0
2021-09-21 12:50:00,63.5,63.5,63.24,63.32,11773.0,55.9022,55.9022,55.6733,55.7437,11773.0
2021-09-21 12:55:00,63.34,63.51,63.29,63.49,9416.0,55.7613,55.911,55.7173,55.8934,9416.0
2021-09-21 13:00:00,63.49,63.52,63.37,63.42,4701.0,55.8934,55.9198,55.7877,55.8317,4701.0
2021-09-21 13:05:00,63.38,63.48,63.36,63.41,2134.0,55.7965,55.8846,55.7789,55.8229,2134.0
2021-09-21 13:10:00,63.4,63.4,63.31,63.31,7212.0,55.8141,55.8141,55.7349,55.7349,7212.0
2021-09-21 13:15:00,63.31,63.51,63.28,63.5,13397.0,55.7349,55.911,55.7085,55.9022,13397.0
2021-09-21 13:20:00,63.51,63.61,63.45,63.45,4653.0,55.911,55.999,55.8581,55.8581,4653.0
2021-09-21 13:25:00,63.42,63.56,63.36,63.49,14738.0,55.8317,55.955,55.7789,55.8934,14738.0
2021-09-21 13:30:00,63.51,63.52,63.46,63.52,6702.0,55.911,55.9198,55.8669,55.9198,6702.0
2021-09-21 13:35:00,63.52,63.66,63.49,63.64,6067.0,55.9198,56.043,55.8934,56.0254,6067.0
2021-09-21 13:40:00,63.61,63.65,63.57,63.58,11768.0,55.999,56.0342,55.9638,55.9726,11768.0
2021-09-21 13:45:00,63.58,63.67,63.51,63.63,11993.0,55.9726,56.0518,55.911,56.0166,11993.0
2021-09-21 13:50:00,63.63,63.68,63.41,63.46,11561.0,56.0166,56.0606,55.8229,55.8669,11561.0
2021-09-21 13:55:00,63.47,63.49,63.32,63.41,9204.0,55.8757,55.8934,55.7437,55.8229,9204.0
2021-09-21 14:00:00,63.4,63.5,63.4,63.47,5951.0,55.8141,55.9022,55.8141,55.8757,5951.0
2021-09-21 14:05:00,63.47,63.48,63.41,63.47,8721.0,55.8757,55.8846,55.8229,55.8757,8721.0
2021-09-21 14:10:00,63.44,63.52,63.44,63.52,10008.0,55.8493,55.9198,55.8493,55.9198,10008.0
2021-09-21 14:15:00,63.51,63.56,63.44,63.52,9618.0,55.911,55.955,55.8493,55.9198,9618.0
2021-09-21 14:20:00,63.52,63.58,63.46,63.51,10775.0,55.9198,55.9726,55.8669,55.911,10775.0
2021-09-21 14:25:00,63.49,63.5,63.32,63.33,7267.0,55.8934,55.9022,55.7437,55.7525,7267.0
2021-09-21 14:30:00,63.36,63.5,63.36,63.45,9619.0,55.7789,55.9022,55.7789,55.8581,9619.0
2021-09-21 14:35:00,63.44,63.49,63.4,63.49,8631.0,55.8493,55.8934,55.8141,55.8934,8631.0
2021-09-21 14:40:00,63.49,63.58,63.48,63.54,4770.0,55.8934,55.9726,55.8846,55.9374,4770.0
2021-09-21 14:45:00,63.51,63.58,63.5,63.58,8425.0,55.911,55.9726,55.9022,55.9726,8425.0
2021-09-21 14:50:00,63.59,63.93,63.59,63.74,24850.0,55.9814,56.2807,55.9814,56.1134,24850.0
2021-09-21 14:55:00,63.73,63.73,63.59,63.61,7508.0,56.1046,56.1046,55.9814,55.999,7508.0
2021-09-21 15:00:00,63.63,63.83,63.63,63.63,9772.0,56.0166,56.1927,56.0166,56.0166,9772.0
2021-09-21 15:05:00,63.65,63.74,63.64,63.72,10139.0,56.0342,56.1134,56.0254,56.0958,10139.0
2021-09-21 15:10:00,63.71,63.78,63.66,63.77,13626.0,56.087,56.1487,56.043,56.1399,13626.0
2021-09-21 15:15:00,63.76,63.89,63.71,63.72,19037.0,56.1311,56.2455,56.087,56.0958,19037.0
2021-09-21 15:20:00,63.72,63.93,63.72,63.89,20444.0,56.0958,56.2807,56.0958,56.2455,20444.0
2021-09-21 15:25:00,63.92,63.94,63.9,63.92,13012.0,56.2719,56.2895,56.2543,56.2719,13012.0
2021-09-21 15:30:00,63.91,63.98,63.9,63.92,20552.0,56.2631,56.3247,56.2543,56.2719,20552.0
2021-09-21 15:35:00,63.92,63.92,63.72,63.72,22185.0,56.2719,56.2719,56.0958,56.0958,22185.0
2021-09-21 15:40:00,63.7,63.84,63.67,63.76,18482.0,56.0782,56.2015,56.0518,56.1311,18482.0
2021-09-21 15:45:00,63.76,63.77,63.55,63.55,29499.0,56.1311,56.1399,55.9462,55.9462,29499.0
2021-09-21 15:50:00,63.56,63.68,63.56,63.58,49635.0,55.955,56.0606,55.955,55.9726,49635.0
2021-09-21 15:55:00,63.58,63.58,63.31,63.33,124425.0,55.9726,55.9726,55.7349,55.7525,124425.0
2021-09-22 09:30:00,64.2,64.91,64.2,64.84,81985.0,56.5184,57.1435,56.5184,57.0818,81985.0
2021-09-22 09:35:00,64.89,65.0,64.81,64.9,30458.0,57.1258,57.2227,57.0554,57.1346,30458.0
2021-09-22 09:40:00,64.94,65.03,64.78,64.97,31872.0,57.1699,57.2491,57.029,57.1963,31872.0
2021-09-22 09:45:00,65.0,65.31,64.98,65.28,36931.0,57.2227,57.4956,57.2051,57.4692,36931.0
2021-09-22 09:50:00,65.3,65.52,65.24,65.52,37794.0,57.4868,57.6805,57.434,57.6805,37794.0
2021-09-22 09:55:00,65.52,65.66,65.51,65.57,35984.0,57.6805,57.8037,57.6717,57.7245,35984.0
2021-09-22 10:00:00,65.63,65.77,65.46,65.75,30810.0,57.7773,57.9006,57.6276,57.8829,30810.0
2021-09-22 10:05:00,65.75,65.75,65.37,65.47,20418.0,57.8829,57.8829,57.5484,57.6364,20418.0
2021-09-22 10:10:00,65.5,65.51,65.25,65.51,22048.0,57.6629,57.6717,57.4428,57.6717,22048.0
2021-09-22 10:15:00,65.52,65.69,65.5,65.64,22267.0,57.6805,57.8301,57.6629,57.7861,22267.0
2021-09-22 10:20:00,65.66,65.68,65.41,65.59,54973.0,57.8037,57.8213,57.5836,57.7421,54973.0
2021-09-22 10:25:00,65.58,65.58,65.22,65.28,17788.0,57.7333,57.7333,57.4164,57.4692,17788.0
2021-09-22 10:30:00,65.26,65.27,64.85,65.08,76439.0,57.4516,57.4604,57.0906,57.2931,76439.0
2021-09-22 10:35:00,65.07,65.39,65.07,65.34,35264.0,57.2843,57.566,57.2843,57.522,35264.0
2021-09-22 10:40:00,65.31,65.49,65.23,65.25,62945.0,57.4956,57.6541,57.4252,57.4428,62945.0
2021-09-22 10:45:00,65.25,65.27,65.12,65.23,35083.0,57.4428,57.4604,57.3283,57.4252,35083.0
2021-09-22 10:50:00,65.25,65.63,65.24,65.36,65372.0,57.4428,57.7773,57.434,57.5396,65372.0
2021-09-22 10:55:00,65.37,65.54,65.34,65.54,38358.0,57.5484,57.6981,57.522,57.6981,38358.0
2021-09-22 11:00:00,65.55,65.69,65.5,65.67,54865.0,57.7069,57.8301,57.6629,57.8125,54865.0
2021-09-22 11:05:00,65.67,65.75,65.4,65.47,49951.0,57.8125,57.8829,57.5748,57.6364,49951.0
2021-09-22 11:10:00,65.45,65.81,65.45,65.8,66435.0,57.6188,57.9358,57.6188,57.927,66435.0
2021-09-22 11:15:00,65.81,65.91,65.77,65.87,90054.0,57.9358,58.0238,57.9006,57.9886,90054.0
2021-09-22 11:20:00,65.87,65.96,65.77,65.83,46382.0,57.9886,58.0678,57.9006,57.9534,46382.0
2021-09-22 11:25:00,65.84,66.02,65.82,65.95,66095.0,57.9622,58.1206,57.9446,58.059,66095.0
2021-09-22 11:30:00,65.95,66.12,65.92,66.03,46125.0,58.059,58.2087,58.0326,58.1294,46125.0
2021-09-22 11:35:00,66.03,66.31,66.03,66.3,52455.0,58.1294,58.3759,58.1294,58.3671,52455.0
2021-09-22 11:40:00,66.3,66.35,66.2,66.32,26033.0,58.3671,58.4112,58.2791,58.3847,26033.0
2021-09-22 11:45:00,66.31,66.4,66.26,66.36,24703.0,58.3759,58.4552,58.3319,58.42,24703.0
2021-09-22 11:50:00,66.37,66.53,66.28,66.42,43502.0,58.4288,58.5696,58.3495,58.4728,43502.0
2021-09-22 11:55:00,66.41,66.51,66.35,66.43,15318.0,58.464,58.552,58.4112,58.4816,15318.0
2021-09-22 12:00:00,66.45,66.45,66.34,66.39,19451.0,58.4992,58.4992,58.4024,58.4464,19451.0
2021-09-22 12:05:00,66.37,66.39,66.25,66.31,16291.0,58.4288,58.4464,58.3231,58.3759,16291.0
2021-09-22 12:10:00,66.29,66.4,66.26,66.3,33203.0,58.3583,58.4552,58.3319,58.3671,33203.0
2021-09-22 12:15:00,66.3,66.34,66.15,66.28,87256.0,58.3671,58.4024,58.2351,58.3495,87256.0
2021-09-22 12:20:00,66.27,66.36,66.18,66.33,20236.0,58.3407,58.42,58.2615,58.3935,20236.0
2021-09-22 12:25:00,66.31,66.42,66.29,66.41,20391.0,58.3759,58.4728,58.3583,58.464,20391.0
2021-09-22 12:30:00,66.4,66.46,66.31,66.43,24681.0,58.4552,58.508,58.3759,58.4816,24681.0
2021-09-22 12:35:00,66.42,66.51,66.41,66.46,26277.0,58.4728,58.552,58.464,58.508,26277.0
2021-09-22 12:40:00,66.44,66.47,66.4,66.46,17135.0,58.4904,58.5168,58.4552,58.508,17135.0
2021-09-22 12:45:00,66.45,66.54,66.43,66.51,43992.0,58.4992,58.5784,58.4816,58.552,43992.0
2021-09-22 12:50:00,66.54,66.58,66.43,66.43,22942.0,58.5784,58.6136,58.4816,58.4816,22942.0
2021-09-22 12:55:00,66.4,66.42,66.32,66.35,22783.0,58.4552,58.4728,58.3847,58.4112,22783.0
2021-09-22 13:00:00,66.35,66.42,66.23,66.23,16475.0,58.4112,58.4728,58.3055,58.3055,16475.0
2021-09-22 13:05:00,66.25,66.39,66.25,66.33,12252.0,58.3231,58.4464,58.3231,58.3935,12252.0
2021-09-22 13:10:00,66.33,66.46,66.27,66.42,18860.0,58.3935,58.508,58.3407,58.4728,18860.0
2021-09-22 13:15:00,66.42,66.42,66.32,66.32,10674.0,58.4728,58.4728,58.3847,58.3847,10674.0
2021-09-22 13:20:00,66.33,66.33,66.27,66.32,14167.0,58.3935,58.3935,58.3407,58.3847,14167.0
2021-09-22 13:25:00,66.33,66.44,66.33,66.34,30782.0,58.3935,58.4904,58.3935,58.4024,30782.0
2021-09-22 13:30:00,66.33,66.41,66.32,66.36,14038.0,58.3935,58.464,58.3847,58.42,14038.0
2021-09-22 13:35:00,66.37,66.37,66.25,66.35,14965.0,58.4288,58.4288,58.3231,58.4112,14965.0
2021-09-22 13:40:00,66.33,66.35,66.17,66.17,15601.0,58.3935,58.4112,58.2527,58.2527,15601.0
2021-09-22 13:45:00,66.17,66.25,66.15,66.23,18188.0,58.2527,58.3231,58.2351,58.3055,18188.0
2021-09-22 13:50:00,66.22,66.22,66.07,66.08,14960.0,58.2967,58.2967,58.1647,58.1735,14960.0
2021-09-22 13:55:00,66.08,66.22,65.98,66.22,19855.0,58.1735,58.2967,58.0854,58.2967,19855.0
2021-09-22 14:00:00,66.19,66.53,66.03,66.48,33550.0,58.2703,58.5696,58.1294,58.5256,33550.0
2021-09-22 14:05:00,66.51,66.51,66.31,66.44,30958.0,58.552,58.552,58.3759,58.4904,30958.0
2021-09-22 14:10:00,66.44,66.5,66.38,66.45,19165.0,58.4904,58.5432,58.4376,58.4992,19165.0
2021-09-22 14:15:00,66.45,66.55,66.29,66.3,16127.0,58.4992,58.5872,58.3583,58.3671,16127.0
2021-09-22 14:20:00,66.31,66.33,66.08,66.29,26970.0,58.3759,58.3935,58.1735,58.3583,26970.0
2021-09-22 14:25:00,66.28,66.62,66.28,66.61,38632.0,58.3495,58.6488,58.3495,58.64,38632.0
2021-09-22 14:30:00,66.6,66.62,66.5,66.54,26723.0,58.6312,58.6488,58.5432,58.5784,26723.0
2021-09-22 14:35:00,66.53,66.65,66.28,66.29,26190.0,58.5696,58.6753,58.3495,58.3583,26190.0
2021-09-22 14:40:00,66.29,66.29,66.04,66.16,16436.0,58.3583,58.3583,58.1382,58.2439,16436.0
2021-09-22 14:45:00,66.13,66.13,65.88,65.88,24969.0,58.2175,58.2175,57.9974,57.9974,24969.0
2021-09-22 14:50:00,65.92,66.1,65.73,66.02,31655.0,58.0326,58.1911,57.8653,58.1206,31655.0
2021-09-22 14:55:00,66.03,66.05,65.86,65.94,31282.0,58.1294,58.1471,57.9798,58.0502,31282.0
2021-09-22 15:00:00,65.93,65.98,65.8,65.88,40338.0,58.0414,58.0854,57.927,57.9974,40338.0
2021-09-22 15:05:00,65.89,65.91,65.71,65.88,35069.0,58.0062,58.0238,57.8477,57.9974,35069.0
2021-09-22 15:10:00,65.89,66.05,65.81,66.04,38954.0,58.0062,58.1471,57.9358,58.1382,38954.0
2021-09-22 15:15:00,66.05,66.14,66.01,66.14,36106.0,58.1471,58.2263,58.1118,58.2263,36106.0
2021-09-22 15:20:00,66.13,66.13,65.89,65.91,38186.0,58.2175,58.2175,58.0062,58.0238,38186.0
2021-09-22 15:25:00,65.93,65.93,65.78,65.84,49827.0,58.0414,58.0414,57.9094,57.9622,49827.0
2021-09-22 15:30:00,65.85,65.94,65.67,65.71,65538.0,57.971,58.0502,57.8125,57.8477,65538.0
2021-09-22 15:35:00,65.7,65.82,65.68,65.74,56072.0,57.8389,57.9446,57.8213,57.8741,56072.0
2021-09-22 15:40:00,65.73,65.75,65.55,65.6,78230.0,57.8653,57.8829,57.7069,57.7509,78230.0
2021-09-22 15:45:00,65.6,65.65,65.42,65.44,89130.0,57.7509,57.7949,57.5924,57.61,89130.0
2021-09-22 15:50:00,65.42,65.44,65.28,65.29,125656.0,57.5924,57.61,57.4692,57.478,125656.0
2021-09-22 15:55:00,65.28,65.36,65.2,65.32,256000.0,57.4692,57.5396,57.3988,57.5044,256000.0
2021-09-23 09:30:00,65.45,66.05,65.18,66.02,96931.0,57.6188,58.1471,57.3811,58.1206,96931.0
2021-09-23 09:35:00,66.06,66.48,66.01,66.33,49354.0,58.1559,58.5256,58.1118,58.3935,49354.0
2021-09-23 09:40:00,66.27,66.4,66.11,66.33,22675.0,58.3407,58.4552,58.1999,58.3935,22675.0
2021-09-23 09:45:00,66.34,66.43,66.19,66.31,25096.0,58.4024,58.4816,58.2703,58.3759,25096.0
2021-09-23 09:50:00,66.26,66.34,66.05,66.05,11816.0,58.3319,58.4024,58.1471,58.1471,11816.0
2021-09-23 09:55:00,66.09,66.33,66.09,66.27,29584.0,58.1823,58.3935,58.1823,58.3407,29584.0
2021-09-23 10:00:00,66.3,66.36,66.24,66.36,17623.0,58.3671,58.42,58.3143,58.42,17623.0
2021-09-23 10:05:00,66.35,66.53,66.14,66.19,33555.0,58.4112,58.5696,58.2263,58.2703,33555.0
2021-09-23 10:10:00,66.22,66.43,66.22,66.41,22368.0,58.2967,58.4816,58.2967,58.464,22368.0
2021-09-23 10:15:00,66.41,66.55,66.27,66.31,53078.0,58.464,58.5872,58.3407,58.3759,53078.0
2021-09-23 10:20:00,66.3,66.54,66.29,66.45,18600.0,58.3671,58.5784,58.3583,58.4992,18600.0
2021-09-23 10:25:00,66.45,66.58,66.41,66.58,15864.0,58.4992,58.6136,58.464,58.6136,15864.0
2021-09-23 10:30:00,66.57,66.63,66.48,66.57,27491.0,58.6048,58.6577,58.5256,58.6048,27491.0
2021-09-23 10:35:00,66.53,66.65,66.4,66.55,18191.0,58.5696,58.6753,58.4552,58.5872,18191.0
2021-09-23 10:40:00,66.55,66.73,66.53,66.64,24219.0,58.5872,58.7457,58.5696,58.6665,24219.0
2021-09-23 10:45:00,66.61,66.78,66.59,66.76,21985.0,58.64,58.7897,58.6224,58.7721,21985.0
2021-09-23 10:50:00,66.73,66.77,66.68,66.74,24574.0,58.7457,58.7809,58.7017,58.7545,24574.0
2021-09-23 10:55:00,66.78,66.78,66.63,66.7,17287.0,58.7897,58.7897,58.6577,58.7193,17287.0
2021-09-23 11:00:00,66.71,66.82,66.67,66.8,20394.0,58.7281,58.8249,58.6929,58.8073,20394.0
2021-09-23 11:05:00,66.79,66.96,66.78,66.95,60814.0,58.7985,58.9482,58.7897,58.9394,60814.0
2021-09-23 11:10:00,66.94,66.96,66.83,66.83,41630.0,58.9306,58.9482,58.8337,58.8337,41630.0
2021-09-23 11:15:00,66.84,67.11,66.83,67.1,38827.0,58.8425,59.0802,58.8337,59.0714,38827.0
2021-09-23 11:20:00,67.1,67.22,67.06,67.17,23146.0,59.0714,59.1771,59.0362,59.133,23146.0
2021-09-23 11:25:00,67.19,67.28,67.15,67.16,29026.0,59.1506,59.2299,59.1154,59.1242,29026.0
2021-09-23 11:30:00,67.15,67.15,66.98,66.99,23181.0,59.1154,59.1154,58.9658,58.9746,23181.0
2021-09-23 11:35:00,67.03,67.18,66.99,67.11,11202.0,59.0098,59.1418,58.9746,59.0802,11202.0
2021-09-23 11:40:00,67.1,67.15,67.04,67.12,14534.0,59.0714,59.1154,59.0186,59.089,14534.0
2021-09-23 11:45:00,67.12,67.21,67.1,67.21,12725.0,59.089,59.1683,59.0714,59.1683,12725.0
2021-09-23 11:50:00,67.19,67.2,67.01,67.02,15724.0,59.1506,59.1595,58.9922,59.001,15724.0
2021-09-23 11:55:00,67.03,67.04,66.94,67.02,8673.0,59.0098,59.0186,58.9306,59.001,8673.0
2021-09-23 12:00:00,67.02,67.2,67.0,67.18,11315.0,59.001,59.1595,58.9834,59.1418,11315.0
2021-09-23 12:05:00,67.2,67.27,67.2,67.22,12989.0,59.1595,59.2211,59.1595,59.1771,12989.0
2021-09-23 12:10:00,67.23,67.33,67.17,67.19,32702.0,59.1859,59.2739,59.133,59.1506,32702.0
2021-09-23 12:15:00,67.16,67.27,67.16,67.25,12072.0,59.1242,59.2211,59.1242,59.2035,12072.0
2021-09-23 12:20:00,67.25,67.32,67.21,67.28,13142.0,59.2035,59.2651,59.1683,59.2299,13142.0
2021-09-23 12:25:00,67.23,67.28,67.18,67.27,10086.0,59.1859,59.2299,59.1418,59.2211,10086.0
2021-09-23 12:30:00,67.27,67.3,67.2,67.3,23035.0,59.2211,59.2475,59.1595,59.2475,23035.0
2021-09-23 12:35:00,67.3,67.31,67.24,67.3,9167.0,59.2475,59.2563,59.1947,59.2475,9167.0
2021-09-23 12:40:00,67.31,67.34,67.27,67.31,16764.0,59.2563,59.2827,59.2211,59.2563,16764.0
2021-09-23 12:45:00,67.29,67.33,67.21,67.33,12972.0,59.2387,59.2739,59.1683,59.2739,12972.0
2021-09-23 12:50:00,67.3,67.33,67.25,67.27,11590.0,59.2475,59.2739,59.2035,59.2211,11590.0
2021-09-23 12:55:00,67.25,67.25,67.09,67.12,37332.0,59.2035,59.2035,59.0626,59.089,37332.0
2021-09-23 13:00:00,67.12,67.21,67.1,67.18,33214.0,59.089,59.1683,59.0714,59.1418,33214.0
2021-09-23 13:05:00,67.18,67.21,67.12,67.21,21814.0,59.1418,59.1683,59.089,59.1683,21814.0
2021-09-23 13:10:00,67.19,67.2,67.13,67.2,10622.0,59.1506,59.1595,59.0978,59.1595,10622.0
2021-09-23 13:15:00,67.18,67.2,67.14,67.18,10401.0,59.1418,59.1595,59.1066,59.1418,10401.0
2021-09-23 13:20:00,67.18,67.2,67.08,67.2,10166.0,59.1418,59.1595,59.0538,59.1595,10166.0
2021-09-23 13:25:00,67.2,67.2,67.15,67.18,13733.0,59.1595,59.1595,59.1154,59.1418,13733.0
2021-09-23 13:30:00,67.17,67.19,67.09,67.09,13270.0,59.133,59.1506,59.0626,59.0626,13270.0
2021-09-23 13:35:00,67.07,67.07,66.97,67.0,30315.0,59.045,59.045,58.957,58.9834,30315.0
2021-09-23 13:40:00,67.0,67.13,67.0,67.11,15542.0,58.9834,59.0978,58.9834,59.0802,15542.0
2021-09-23 13:45:00,67.11,67.13,67.07,67.12,14889.0,59.0802,59.0978,59.045,59.089,14889.0
2021-09-23 13:50:00,67.13,67.15,67.07,67.1,11235.0,59.0978,59.1154,59.045,59.0714,11235.0
2021-09-23 13:55:00,67.08,67.17,67.06,67.17,6021.0,59.0538,59.133,59.0362,59.133,6021.0
2021-09-23 14:00:00,67.17,67.19,67.08,67.12,26071.0,59.133,59.1506,59.0538,59.089,26071.0
2021-09-23 14:05:00,67.13,67.19,67.05,67.05,7979.0,59.0978,59.1506,59.0274,59.0274,7979.0
2021-09-23 14:10:00,67.03,67.05,66.97,67.05,16160.0,59.0098,59.0274,58.957,59.0274,16160.0
2021-09-23 14:15:00,67.05,67.12,67.04,67.09,11448.0,59.0274,59.089,59.0186,59.0626,11448.0
2021-09-23 14:20:00,67.09,67.14,67.07,67.13,8529.0,59.0626,59.1066,59.045,59.0978,8529.0
2021-09-23 14:25:00,67.13,67.18,67.08,67.09,11700.0,59.0978,59.1418,59.0538,59.0626,11700.0
2021-09-23 14:30:00,67.09,67.16,67.07,67.1,13341.0,59.0626,59.1242,59.045,59.0714,13341.0
2021-09-23 14:35:00,67.12,67.19,67.09,67.09,35816.0,59.089,59.1506,59.0626,59.0626,35816.0
2021-09-23 14:40:00,67.09,67.11,66.96,67.03,22542.0,59.0626,59.0802,58.9482,59.0098,22542.0
2021-09-23 14:45:00,67.05,67.16,67.04,67.12,28652.0,59.0274,59.1242,59.0186,59.089,28652.0
2021-09-23 14:50:00,67.12,67.14,67.04,67.08,28371.0,59.089,59.1066,59.0186,59.0538,28371.0
2021-09-23 14:55:00,67.08,67.09,66.99,67.01,38341.0,59.0538,59.0626,58.9746,58.9922,38341.0
2021-09-23 15:00:00,67.01,67.08,66.98,67.01,39399.0,58.9922,59.0538,58.9658,58.9922,39399.0
2021-09-23 15:05:00,66.99,67.03,66.91,66.92,26741.0,58.9746,59.0098,58.9042,58.913,26741.0
2021-09-23 15:10:00,66.91,66.95,66.82,66.95,20700.0,58.9042,58.9394,58.8249,58.9394,20700.0
2021-09-23 15:15:00,66.94,67.11,66.94,67.01,28162.0,58.9306,59.0802,58.9306,58.9922,28162.0
2021-09-23 15:20:00,67.01,67.08,66.99,67.05,19848.0,58.9922,59.0538,58.9746,59.0274,19848.0
2021-09-23 15:25:00,67.05,67.1,67.02,67.06,32886.0,59.0274,59.0714,59.001,59.0362,32886.0
2021-09-23 15:30:00,67.06,67.19,67.03,67.18,48599.0,59.0362,59.1506,59.0098,59.1418,48599.0
2021-09-23 15:35:00,67.18,67.2,67.13,67.19,52623.0,59.1418,59.1595,59.0978,59.1506,52623.0
2021-09-23 15:40:00,67.19,67.21,67.12,67.17,88183.0,59.1506,59.1683,59.089,59.133,88183.0
2021-09-23 15:45:00,67.17,67.21,67.15,67.17,66003.0,59.133,59.1683,59.1154,59.133,66003.0
2021-09-23 15:50:00,67.16,67.19,67.06,67.11,87257.0,59.1242,59.1506,59.0362,59.0802,87257.0
2021-09-23 15:55:00,67.11,67.19,67.02,67.17,200185.0,59.0802,59.1506,59.001,59.133,200185.0
2021-09-24 09:30:00,66.46,67.27,66.46,67.27,82544.0,58.508,59.2211,58.508,59.2211,82544.0
2021-09-24 09:35:00,67.26,67.34,66.72,67.02,25727.0,59.2123,59.2827,58.7369,59.001,25727.0
2021-09-24 09:40:00,67.0,67.19,66.94,67.02,18747.0,58.9834,59.1506,58.9306,59.001,18747.0
2021-09-24 09:45:00,66.99,66.99,66.37,66.37,25229.0,58.9746,58.9746,58.4288,58.4288,25229.0
2021-09-24 09:50:00,66.37,67.06,66.37,67.05,16933.0,58.4288,59.0362,58.4288,59.0274,16933.0
2021-09-24 09:55:00,67.14,67.31,67.1,67.25,20605.0,59.1066,59.2563,59.0714,59.2035,20605.0
2021-09-24 10:00:00,67.25,67.29,67.13,67.29,12679.0,59.2035,59.2387,59.0978,59.2387,12679.0
2021-09-24 10:05:00,67.25,67.51,67.21,67.5,19378.0,59.2035,59.4324,59.1683,59.4236,19378.0
2021-09-24 10:10:00,67.49,67.63,67.42,67.42,23030.0,59.4148,59.538,59.3531,59.3531,23030.0
2021-09-24 10:15:00,67.44,67.62,67.44,67.5,17012.0,59.3707,59.5292,59.3707,59.4236,17012.0
2021-09-24 10:20:00,67.53,67.6,67.5,67.56,11976.0,59.45,59.5116,59.4236,59.4764,11976.0
2021-09-24 10:25:00,67.58,67.72,67.58,67.64,18936.0,59.494,59.6172,59.494,59.5468,18936.0
2021-09-24 10:30:00,67.63,67.66,67.41,67.43,20865.0,59.538,59.5644,59.3443,59.3619,20865.0
2021-09-24 10:35:00,67.43,67.64,67.42,67.47,21981.0,59.3619,59.5468,59.3531,59.3971,21981.0
2021-09-24 10:40:00,67.5,67.63,67.49,67.57,15462.0,59.4236,59.538,59.4148,59.4852,15462.0
2021-09-24 10:45:00,67.58,67.62,67.35,67.53,37009.0,59.494,59.5292,59.2915,59.45,37009.0
2021-09-24 10:50:00,67.55,67.55,67.34,67.34,7478.0,59.4676,59.4676,59.2827,59.2827,7478.0
2021-09-24 10:55:00,67.37,67.5,67.37,67.47,8308.0,59.3091,59.4236,59.3091,59.3971,8308.0
2021-09-24 11:00:00,67.47,67.5,67.34,67.37,6203.0,59.3971,59.4236,59.2827,59.3091,6203.0
2021-09-24 11:05:00,67.34,67.34,67.18,67.33,20150.0,59.2827,59.2827,59.1418,59.2739,20150.0
2021-09-24 11:10:00,67.33,67.35,67.27,67.27,14488.0,59.2739,59.2915,59.2211,59.2211,14488.0
2021-09-24 11:15:00,67.28,67.44,67.25,67.4,15315.0,59.2299,59.3707,59.2035,59.3355,15315.0
2021-09-24 11:20:00,67.4,67.42,67.3,67.36,8856.0,59.3355,59.3531,59.2475,59.3003,8856.0
2021-09-24 11:25:00,67.35,67.35,67.18,67.26,12824.0,59.2915,59.2915,59.1418,59.2123,12824.0
2021-09-24 11:30:00,67.25,67.32,67.22,67.28,10231.0,59.2035,59.2651,59.1771,59.2299,10231.0
2021-09-24 11:35:00,67.31,67.38,67.24,67.35,14653.0,59.2563,59.3179,59.1947,59.2915,14653.0
2021-09-24 11:40:00,67.34,67.4,67.27,67.34,17440.0,59.2827,59.3355,59.2211,59.2827,17440.0
2021-09-24 11:45:00,67.38,67.47,67.38,67.44,7558.0,59.3179,59.3971,59.3179,59.3707,7558.0
2021-09-24 11:50:00,67.43,67.53,67.42,67.53,8413.0,59.3619,59.45,59.3531,59.45,8413.0
2021-09-24 11:55:00,67.52,67.53,67.43,67.5,9736.0,59.4412,59.45,59.3619,59.4236,9736.0
2021-09-24 12:00:00,67.5,67.53,67.46,67.47,10687.0,59.4236,59.45,59.3883,59.3971,10687.0
2021-09-24 12:05:00,67.49,67.57,67.49,67.57,5181.0,59.4148,59.4852,59.4148,59.4852,5181.0
2021-09-24 12:10:00,67.59,67.63,67.55,67.59,10223.0,59.5028,59.538,59.4676,59.5028,10223.0
2021-09-24 12:15:00,67.62,67.71,67.61,67.66,21141.0,59.5292,59.6084,59.5204,59.5644,21141.0
2021-09-24 12:20:00,67.67,67.7,67.6,67.7,11607.0,59.5732,59.5996,59.5116,59.5996,11607.0
2021-09-24 12:25:00,67.67,67.77,67.66,67.76,23429.0,59.5732,59.6613,59.5644,59.6524,23429.0
2021-09-24 12:30:00,67.8,67.86,67.78,67.8,32868.0,59.6877,59.7405,59.6701,59.6877,32868.0
2021-09-24 12:35:00,67.8,67.88,67.76,67.79,14027.0,59.6877,59.7581,59.6524,59.6789,14027.0
2021-09-24 12:40:00,67.77,67.83,67.72,67.79,10255.0,59.6613,59.7141,59.6172,59.6789,10255.0
2021-09-24 12:45:00,67.77,67.85,67.77,67.79,18060.0,59.6613,59.7317,59.6613,59.6789,18060.0
2021-09-24 12:50:00,67.79,67.84,67.77,67.84,9839.0,59.6789,59.7229,59.6613,59.7229,9839.0
2021-09-24 12:55:00,67.84,67.87,67.8,67.84,9969.0,59.7229,59.7493,59.6877,59.7229,9969.0
2021-09-24 13:00:00,67.81,67.9,67.81,67.89,14994.0,59.6965,59.7757,59.6965,59.7669,14994.0
2021-09-24 13:05:00,67.89,67.97,67.79,67.79,39919.0,59.7669,59.8373,59.6789,59.6789,39919.0
2021-09-24 13:10:00,67.79,67.88,67.76,67.79,10923.0,59.6789,59.7581,59.6524,59.6789,10923.0
2021-09-24 13:15:00,67.79,67.85,67.77,67.8,17276.0,59.6789,59.7317,59.6613,59.6877,17276.0
2021-09-24 13:20:00,67.81,67.86,67.77,67.8,10872.0,59.6965,59.7405,59.6613,59.6877,10872.0
2021-09-24 13:25:00,67.82,67.89,67.77,67.87,6638.0,59.7053,59.7669,59.6613,59.7493,6638.0
2021-09-24 13:30:00,67.88,67.89,67.77,67.8,14669.0,59.7581,59.7669,59.6613,59.6877,14669.0
2021-09-24 13:35:00,67.82,67.84,67.76,67.8,8802.0,59.7053,59.7229,59.6524,59.6877,8802.0
2021-09-24 13:40:00,67.77,67.83,67.74,67.83,5387.0,59.6613,59.7141,59.6348,59.7141,5387.0
2021-09-24 13:45:00,67.83,67.88,67.75,67.75,15081.0,59.7141,59.7581,59.6436,59.6436,15081.0
2021-09-24 13:50:00,67.76,67.84,67.68,67.69,8782.0,59.6524,59.7229,59.582,59.5908,8782.0
2021-09-24 13:55:00,67.66,67.68,67.58,67.64,14282.0,59.5644,59.582,59.494,59.5468,14282.0
2021-09-24 14:00:00,67.65,67.67,67.5,67.6,23301.0,59.5556,59.5732,59.4236,59.5116,23301.0
2021-09-24 14:05:00,67.61,67.68,67.57,67.6,14001.0,59.5204,59.582,59.4852,59.5116,14001.0
2021-09-24 14:10:00,67.61,67.63,67.58,67.6,13485.0,59.5204,59.538,59.494,59.5116,13485.0
2021-09-24 14:15:00,67.59,67.67,67.59,67.61,23088.0,59.5028,59.5732,59.5028,59.5204,23088.0
2021-09-24 14:20:00,67.61,67.63,67.6,67.6,6128.0,59.5204,59.538,59.5116,59.5116,6128.0
2021-09-24 14:25:00,67.6,67.61,67.56,67.6,8724.0,59.5116,59.5204,59.4764,59.5116,8724.0
2021-09-24 14:30:00,67.6,67.69,67.58,67.67,8877.0,59.5116,59.5908,59.494,59.5732,8877.0
2021-09-24 14:35:00,67.67,67.68,67.63,67.68,9310.0,59.5732,59.582,59.538,59.582,9310.0
2021-09-24 14:40:00,67.69,67.77,67.69,67.71,9435.0,59.5908,59.6613,59.5908,59.6084,9435.0
2021-09-24 14:45:00,67.7,67.73,67.68,67.7,6029.0,59.5996,59.626,59.582,59.5996,6029.0
2021-09-24 14:50:00,67.72,67.75,67.67,67.67,27450.0,59.6172,59.6436,59.5732,59.5732,27450.0
2021-09-24 14:55:00,67.68,67.7,67.64,67.68,11570.0,59.582,59.5996,59.5468,59.582,11570.0
2021-09-24 15:00:00,67.66,67.69,67.63,67.65,18195.0,59.5644,59.5908,59.538,59.5556,18195.0
2021-09-24 15:05:00,67.66,67.67,67.57,67.67,13366.0,59.5644,59.5732,59.4852,59.5732,13366.0
2021-09-24 15:10:00,67.65,67.74,67.61,67.73,13800.0,59.5556,59.6348,59.5204,59.626,13800.0
2021-09-24 15:15:00,67.73,67.81,67.72,67.78,12194.0,59.626,59.6965,59.6172,59.6701,12194.0
2021-09-24 15:20:00,67.75,67.83,67.73,67.78,16049.0,59.6436,59.7141,59.626,59.6701,16049.0
2021-09-24 15:25:00,67.79,67.81,67.71,67.81,9382.0,59.6789,59.6965,59.6084,59.6965,9382.0
2021-09-24 15:30:00,67.8,67.82,67.73,67.76,20142.0,59.6877,59.7053,59.626,59.6524,20142.0
2021-09-24 15:35:00,67.75,67.83,67.69,67.79,16408.0,59.6436,59.7141,59.5908,59.6789,16408.0
2021-09-24 15:40:00,67.79,67.91,67.78,67.89,40579.0,59.6789,59.7845,59.6701,59.7669,40579.0
2021-09-24 15:45:00,67.89,67.98,67.86,67.92,40359.0,59.7669,59.8461,59.7405,59.7933,40359.0
2021-09-24 15:50:00,67.91,67.91,67.79,67.82,58780.0,59.7845,59.7845,59.6789,59.7053,58780.0
2021-09-24 15:55:00,67.81,67.83,67.61,67.63,126169.0,59.6965,59.7141,59.5204,59.538,126169.0
2021-09-27 09:30:00,69.11,70.28,68.87,70.2,265844.0,60.8409,61.8709,60.6296,61.8005,265844.0
2021-09-27 09:35:00,70.2,70.68,70.04,70.68,74468.0,61.8005,62.2231,61.6596,62.2231,74468.0
2021-09-27 09:40:00,70.69,70.98,70.61,70.8,73553.0,62.2319,62.4872,62.1614,62.3287,73553.0
2021-09-27 09:45:00,70.8,71.27,70.76,71.23,126545.0,62.3287,62.7425,62.2935,62.7073,126545.0
2021-09-27 09:50:00,71.23,71.63,71.14,71.53,143374.0,62.7073,63.0594,62.628,62.9714,143374.0
2021-09-27 09:55:00,71.51,71.77,71.39,71.52,113755.0,62.9538,63.1826,62.8481,62.9626,113755.0
2021-09-27 10:00:00,71.48,71.57,71.36,71.48,120995.0,62.9273,63.0066,62.8217,62.9273,120995.0
2021-09-27 10:05:00,71.47,71.69,70.99,71.07,164136.0,62.9185,63.1122,62.496,62.5664,164136.0
2021-09-27 10:10:00,71.06,71.09,70.68,70.94,61542.0,62.5576,62.584,62.2231,62.452,61542.0
2021-09-27 10:15:00,70.96,71.06,70.78,70.84,73425.0,62.4696,62.5576,62.3111,62.3639,73425.0
2021-09-27 10:20:00,70.86,71.05,70.78,70.95,67278.0,62.3815,62.5488,62.3111,62.4608,67278.0
2021-09-27 10:25:00,70.96,71.08,70.87,71.01,44470.0,62.4696,62.5752,62.3903,62.5136,44470.0
2021-09-27 10:30:00,71.0,71.17,70.93,70.98,50808.0,62.5048,62.6544,62.4432,62.4872,50808.0
2021-09-27 10:35:00,70.97,71.08,70.53,70.59,54972.0,62.4784,62.5752,62.091,62.1438,54972.0
2021-09-27 10:40:00,70.6,70.63,70.43,70.54,27294.0,62.1526,62.179,62.003,62.0998,27294.0
2021-09-27 10:45:00,70.55,70.76,70.53,70.64,25463.0,62.1086,62.2935,62.091,62.1879,25463.0
2021-09-27 10:50:00,70.64,70.77,70.61,70.61,20045.0,62.1879,62.3023,62.1614,62.1614,20045.0
2021-09-27 10:55:00,70.62,70.64,70.27,70.38,50915.0,62.1702,62.1879,61.8621,61.959,50915.0
2021-09-27 11:00:00,70.39,70.56,70.33,70.33,29918.0,61.9678,62.1174,61.9149,61.9149,29918.0
2021-09-27 11:05:00,70.32,70.49,70.16,70.49,39535.0,61.9061,62.0558,61.7653,62.0558,39535.0
2021-09-27 11:10:00,70.5,70.7,70.41,70.7,58897.0,62.0646,62.2407,61.9854,62.2407,58897.0
2021-09-27 11:15:00,70.69,70.84,70.59,70.81,72332.0,62.2319,62.3639,62.1438,62.3375,72332.0
2021-09-27 11:20:00,70.82,70.86,70.72,70.8,22889.0,62.3463,62.3815,62.2583,62.3287,22889.0
2021-09-27 11:25:00,70.79,70.87,70.65,70.83,37257.0,62.3199,62.3903,62.1967,62.3551,37257.0
2021-09-27 11:30:00,70.85,71.19,70.83,70.98,43097.0,62.3727,62.672,62.3551,62.4872,43097.0
2021-09-27 11:35:00,70.99,71.01,70.88,70.93,39770.0,62.496,62.5136,62.3991,62.4432,39770.0
2021-09-27 11:40:00,70.92,71.1,70.89,71.03,18439.0,62.4343,62.5928,62.4079,62.5312,18439.0
2021-09-27 11:45:00,71.01,71.28,71.0,71.27,23166.0,62.5136,62.7513,62.5048,62.7425,23166.0
2021-09-27 11:50:00,71.26,71.34,71.2,71.25,27188.0,62.7337,62.8041,62.6808,62.7249,27188.0
2021-09-27 11:55:00,71.26,71.35,71.19,71.29,15938.0,62.7337,62.8129,62.672,62.7601,15938.0
2021-09-27 12:00:00,71.29,71.3,71.12,71.27,17848.0,62.7601,62.7689,62.6104,62.7425,17848.0
2021-09-27 12:05:00,71.26,71.28,71.19,71.28,13295.0,62.7337,62.7513,62.672,62.7513,13295.0
2021-09-27 12:10:00,71.28,71.33,71.18,71.21,12597.0,62.7513,62.7953,62.6632,62.6897,12597.0
2021-09-27 12:15:00,71.21,71.29,71.2,71.24,10011.0,62.6897,62.7601,62.6808,62.7161,10011.0
2021-09-27 12:20:00,71.24,71.32,71.22,71.32,11892.0,62.7161,62.7865,62.6985,62.7865,11892.0
2021-09-27 12:25:00,71.33,71.41,71.26,71.38,18899.0,62.7953,62.8657,62.7337,62.8393,18899.0
2021-09-27 12:30:00,71.38,71.4,71.34,71.37,15627.0,62.8393,62.8569,62.8041,62.8305,15627.0
2021-09-27 12:35:00,71.38,71.43,71.31,71.37,21162.0,62.8393,62.8833,62.7777,62.8305,21162.0
2021-09-27 12:40:00,71.39,71.4,71.21,71.23,22134.0,62.8481,62.8569,62.6897,62.7073,22134.0
2021-09-27 12:45:00,71.24,71.24,71.02,71.06,30987.0,62.7161,62.7161,62.5224,62.5576,30987.0
2021-09-27 12:50:00,71.06,71.12,70.97,71.1,24246.0,62.5576,62.6104,62.4784,62.5928,24246.0
2021-09-27 12:55:00,71.12,71.14,70.88,70.92,55134.0,62.6104,62.628,62.3991,62.4343,55134.0
2021-09-27 13:00:00,70.92,70.97,70.88,70.89,24421.0,62.4343,62.4784,62.3991,62.4079,24421.0
2021-09-27 13:05:00,70.88,70.88,70.71,70.73,23673.0,62.3991,62.3991,62.2495,62.2671,23673.0
2021-09-27 13:10:00,70.72,70.74,70.59,70.66,20803.0,62.2583,62.2759,62.1438,62.2055,20803.0
2021-09-27 13:15:00,70.66,70.84,70.66,70.81,11297.0,62.2055,62.3639,62.2055,62.3375,11297.0
2021-09-27 13:20:00,70.8,70.9,70.72,70.82,11175.0,62.3287,62.4167,62.2583,62.3463,11175.0
2021-09-27 13:25:00,70.82,70.83,70.75,70.78,11103.0,62.3463,62.3551,62.2847,62.3111,11103.0
2021-09-27 13:30:00,70.77,70.78,70.63,70.7,10111.0,62.3023,62.3111,62.179,62.2407,10111.0
2021-09-27 13:35:00,70.71,70.8,70.69,70.77,17734.0,62.2495,62.3287,62.2319,62.3023,17734.0
2021-09-27 13:40:00,70.75,70.83,70.73,70.83,14327.0,62.2847,62.3551,62.2671,62.3551,14327.0
2021-09-27 13:45:00,70.84,70.87,70.77,70.87,19450.0,62.3639,62.3903,62.3023,62.3903,19450.0
2021-09-27 13:50:00,70.88,70.98,70.87,70.98,38010.0,62.3991,62.4872,62.3903,62.4872,38010.0
2021-09-27 13:55:00,70.98,71.11,70.96,71.04,64070.0,62.4872,62.6016,62.4696,62.54,64070.0
2021-09-27 14:00:00,71.04,71.06,70.88,70.88,42546.0,62.54,62.5576,62.3991,62.3991,42546.0
2021-09-27 14:05:00,70.89,70.93,70.8,70.91,20883.0,62.4079,62.4432,62.3287,62.4255,20883.0
2021-09-27 14:10:00,70.95,70.99,70.85,70.89,36128.0,62.4608,62.496,62.3727,62.4079,36128.0
2021-09-27 14:15:00,70.88,70.9,70.74,70.78,10782.0,62.3991,62.4167,62.2759,62.3111,10782.0
2021-09-27 14:20:00,70.78,70.79,70.67,70.69,15760.0,62.3111,62.3199,62.2143,62.2319,15760.0
2021-09-27 14:25:00,70.69,70.82,70.64,70.73,41225.0,62.2319,62.3463,62.1879,62.2671,41225.0
2021-09-27 14:30:00,70.73,70.75,70.59,70.73,11712.0,62.2671,62.2847,62.1438,62.2671,11712.0
2021-09-27 14:35:00,70.72,70.74,70.69,70.73,17552.0,62.2583,62.2759,62.2319,62.2671,17552.0
2021-09-27 14:40:00,70.73,70.75,70.63,70.71,15244.0,62.2671,62.2847,62.179,62.2495,15244.0
2021-09-27 14:45:00,70.71,70.72,70.54,70.55,27013.0,62.2495,62.2583,62.0998,62.1086,27013.0
2021-09-27 14:50:00,70.57,70.7,70.55,70.7,15380.0,62.1262,62.2407,62.1086,62.2407,15380.0
2021-09-27 14:55:00,70.68,70.79,70.64,70.73,19055.0,62.2231,62.3199,62.1879,62.2671,19055.0
2021-09-27 15:00:00,70.74,70.74,70.65,70.72,18803.0,62.2759,62.2759,62.1967,62.2583,18803.0
2021-09-27 15:05:00,70.73,70.78,70.68,70.78,19047.0,62.2671,62.3111,62.2231,62.3111,19047.0
2021-09-27 15:10:00,70.77,70.78,70.71,70.76,17550.0,62.3023,62.3111,62.2495,62.2935,17550.0
2021-09-27 15:15:00,70.76,70.88,70.72,70.85,24995.0,62.2935,62.3991,62.2583,62.3727,24995.0
2021-09-27 15:20:00,70.85,70.9,70.79,70.89,40370.0,62.3727,62.4167,62.3199,62.4079,40370.0
2021-09-27 15:25:00,70.89,70.98,70.84,70.9,57501.0,62.4079,62.4872,62.3639,62.4167,57501.0
2021-09-27 15:30:00,70.9,70.97,70.84,70.88,80459.0,62.4167,62.4784,62.3639,62.3991,80459.0
2021-09-27 15:35:00,70.88,71.02,70.86,70.95,42912.0,62.3991,62.5224,62.3815,62.4608,42912.0
2021-09-27 15:40:00,70.95,70.97,70.87,70.91,83714.0,62.4608,62.4784,62.3903,62.4255,83714.0
2021-09-27 15:45:00,70.91,70.95,70.84,70.9,97976.0,62.4255,62.4608,62.3639,62.4167,97976.0
2021-09-27 15:50:00,70.89,70.93,70.65,70.68,78704.0,62.4079,62.4432,62.1967,62.2231,78704.0
2021-09-27 15:55:00,70.68,70.81,70.64,70.8,167205.0,62.2231,62.3375,62.1879,62.3287,167205.0
2021-09-28 09:30:00,71.95,72.45,71.38,72.34,206763.0,63.3411,63.7813,62.8393,63.6844,206763.0
2021-09-28 09:35:00,72.39,72.72,72.21,72.68,77952.0,63.7285,64.019,63.57,63.9838,77952.0
2021-09-28 09:40:00,72.72,72.93,72.45,72.45,123100.0,64.019,64.2039,63.7813,63.7813,123100.0
2021-09-28 09:45:00,72.5,72.57,71.85,72.46,44890.0,63.8253,63.8869,63.2531,63.7901,44890.0
2021-09-28 09:50:00,72.44,72.5,71.79,71.95,118541.0,63.7725,63.8253,63.2003,63.3411,118541.0
2021-09-28 09:55:00,71.95,72.16,71.89,72.01,65099.0,63.3411,63.526,63.2883,63.3939,65099.0
2021-09-28 10:00:00,71.97,72.07,71.55,71.72,103925.0,63.3587,63.4468,62.989,63.1386,103925.0
2021-09-28 10:05:00,71.72,71.95,71.6,71.68,42269.0,63.1386,63.3411,63.033,63.1034,42269.0
2021-09-28 10:10:00,71.7,72.02,71.62,72.02,87824.0,63.121,63.4027,63.0506,63.4027,87824.0
2021-09-28 10:15:00,72.0,72.1,71.75,71.75,121574.0,63.3851,63.4732,63.165,63.165,121574.0
2021-09-28 10:20:00,71.75,71.75,71.26,71.31,124585.0,63.165,63.165,62.7337,62.7777,124585.0
2021-09-28 10:25:00,71.33,71.49,71.12,71.35,108848.0,62.7953,62.9361,62.6104,62.8129,108848.0
2021-09-28 10:30:00,71.38,71.76,71.38,71.57,70552.0,62.8393,63.1738,62.8393,63.0066,70552.0
2021-09-28 10:35:00,71.58,72.05,71.42,72.04,36641.0,63.0154,63.4291,62.8745,63.4203,36641.0
2021-09-28 10:40:00,72.0,72.3,71.95,72.15,46461.0,63.3851,63.6492,63.3411,63.5172,46461.0
2021-09-28 10:45:00,72.13,72.25,72.02,72.12,70580.0,63.4996,63.6052,63.4027,63.4908,70580.0
2021-09-28 10:50:00,72.07,72.08,71.78,71.9,36941.0,63.4468,63.4556,63.1914,63.2971,36941.0
2021-09-28 10:55:00,71.87,72.12,71.87,72.1,40702.0,63.2707,63.4908,63.2707,63.4732,40702.0
2021-09-28 11:00:00,72.11,72.12,71.7,71.7,54252.0,63.482,63.4908,63.121,63.121,54252.0
2021-09-28 11:05:00,71.71,71.91,71.62,71.62,19036.0,63.1298,63.3059,63.0506,63.0506,19036.0
2021-09-28 11:10:00,71.63,71.65,71.3,71.31,23433.0,63.0594,63.077,62.7689,62.7777,23433.0
2021-09-28 11:15:00,71.3,71.42,71.16,71.38,87059.0,62.7689,62.8745,62.6456,62.8393,87059.0
2021-09-28 11:20:00,71.38,71.64,71.33,71.53,28677.0,62.8393,63.0682,62.7953,62.9714,28677.0
2021-09-28 11:25:00,71.55,71.62,71.46,71.59,20809.0,62.989,63.0506,62.9097,63.0242,20809.0
2021-09-28 11:30:00,71.57,71.67,71.4,71.54,24087.0,63.0066,63.0946,62.8569,62.9802,24087.0
2021-09-28 11:35:00,71.53,71.6,71.32,71.45,17966.0,62.9714,63.033,62.7865,62.9009,17966.0
2021-09-28 11:40:00,71.44,71.44,71.33,71.42,12763.0,62.8921,62.8921,62.7953,62.8745,12763.0
2021-09-28 11:45:00,71.44,71.49,71.29,71.29,25398.0,62.8921,62.9361,62.7601,62.7601,25398.0
2021-09-28 11:50:00,71.28,71.37,71.17,71.36,23368.0,62.7513,62.8305,62.6544,62.8217,23368.0
2021-09-28 11:55:00,71.38,71.42,71.21,71.32,39482.0,62.8393,62.8745,62.6897,62.7865,39482.0
2021-09-28 12:00:00,71.32,71.4,71.26,71.37,19471.0,62.7865,62.8569,62.7337,62.8305,19471.0
2021-09-28 12:05:00,71.38,71.58,71.32,71.58,63193.0,62.8393,63.0154,62.7865,63.0154,63193.0
2021-09-28 12:10:00,71.61,71.74,71.59,71.67,34402.0,63.0418,63.1562,63.0242,63.0946,34402.0
2021-09-28 12:15:00,71.69,71.69,71.54,71.55,15278.0,63.1122,63.1122,62.9802,62.989,15278.0
2021-09-28 12:20:00,71.52,71.57,71.5,71.53,14806.0,62.9626,63.0066,62.945,62.9714,14806.0
2021-09-28 12:25:00,71.53,71.63,71.48,71.52,14617.0,62.9714,63.0594,62.9273,62.9626,14617.0
2021-09-28 12:30:00,71.54,71.54,71.4,71.47,17182.0,62.9802,62.9802,62.8569,62.9185,17182.0
2021-09-28 12:35:00,71.46,71.48,71.39,71.45,22267.0,62.9097,62.9273,62.8481,62.9009,22267.0
2021-09-28 12:40:00,71.42,71.42,71.27,71.35,15543.0,62.8745,62.8745,62.7425,62.8129,15543.0
2021-09-28 12:45:00,71.37,71.43,71.32,71.35,15311.0,62.8305,62.8833,62.7865,62.8129,15311.0
2021-09-28 12:50:00,71.36,71.55,71.33,71.47,18656.0,62.8217,62.989,62.7953,62.9185,18656.0
2021-09-28 12:55:00,71.49,71.59,71.3,71.4,22604.0,62.9361,63.0242,62.7689,62.8569,22604.0
2021-09-28 13:00:00,71.39,71.56,71.38,71.56,7618.0,62.8481,62.9978,62.8393,62.9978,7618.0
2021-09-28 13:05:00,71.56,71.66,71.49,71.62,12061.0,62.9978,63.0858,62.9361,63.0506,12061.0
2021-09-28 13:10:00,71.63,71.72,71.59,71.66,11195.0,63.0594,63.1386,63.0242,63.0858,11195.0
2021-09-28 13:15:00,71.68,71.8,71.67,71.76,14965.0,63.1034,63.2091,63.0946,63.1738,14965.0
2021-09-28 13:20:00,71.77,71.97,71.77,71.97,16073.0,63.1826,63.3587,63.1826,63.3587,16073.0
2021-09-28 13:25:00,71.97,72.04,71.87,71.91,26625.0,63.3587,63.4203,63.2707,63.3059,26625.0
2021-09-28 13:30:00,71.9,71.92,71.78,71.82,10231.0,63.2971,63.3147,63.1914,63.2267,10231.0
2021-09-28 13:35:00,71.83,71.95,71.77,71.78,14359.0,63.2355,63.3411,63.1826,63.1914,14359.0
2021-09-28 13:40:00,71.83,71.92,71.7,71.7,11440.0,63.2355,63.3147,63.121,63.121,11440.0
2021-09-28 13:45:00,71.73,71.83,71.68,71.75,14087.0,63.1474,63.2355,63.1034,63.165,14087.0
2021-09-28 13:50:00,71.77,71.82,71.72,71.74,12975.0,63.1826,63.2267,63.1386,63.1562,12975.0
2021-09-28 13:55:00,71.73,71.83,71.65,71.76,14378.0,63.1474,63.2355,63.077,63.1738,14378.0
2021-09-28 14:00:00,71.77,71.82,71.67,71.7,17518.0,63.1826,63.2267,63.0946,63.121,17518.0
2021-09-28 14:05:00,71.71,71.79,71.6,71.69,33527.0,63.1298,63.2003,63.033,63.1122,33527.0
2021-09-28 14:10:00,71.67,71.67,71.52,71.61,15372.0,63.0946,63.0946,62.9626,63.0418,15372.0
2021-09-28 14:15:00,71.62,71.86,71.62,71.82,21187.0,63.0506,63.2619,63.0506,63.2267,21187.0
2021-09-28 14:20:00,71.83,71.91,71.81,71.9,13276.0,63.2355,63.3059,63.2179,63.2971,13276.0
2021-09-28 14:25:00,71.89,72.19,71.85,72.19,81703.0,63.2883,63.5524,63.2531,63.5524,81703.0
2021-09-28 14:30:00,72.17,72.17,71.85,71.94,40857.0,63.5348,63.5348,63.2531,63.3323,40857.0
2021-09-28 14:35:00,71.94,71.99,71.8,71.97,41198.0,63.3323,63.3763,63.2091,63.3587,41198.0
2021-09-28 14:40:00,71.97,72.13,71.93,72.12,19870.0,63.3587,63.4996,63.3235,63.4908,19870.0
2021-09-28 14:45:00,72.11,72.24,72.07,72.19,18493.0,63.482,63.5964,63.4468,63.5524,18493.0
2021-09-28 14:50:00,72.2,72.24,72.07,72.13,13884.0,63.5612,63.5964,63.4468,63.4996,13884.0
2021-09-28 14:55:00,72.12,72.27,72.11,72.17,18120.0,63.4908,63.6228,63.482,63.5348,18120.0
2021-09-28 15:00:00,72.17,72.26,72.04,72.04,34041.0,63.5348,63.614,63.4203,63.4203,34041.0
2021-09-28 15:05:00,72.05,72.1,71.95,72.06,44848.0,63.4291,63.4732,63.3411,63.4379,44848.0
2021-09-28 15:10:00,72.04,72.12,72.01,72.06,11905.0,63.4203,63.4908,63.3939,63.4379,11905.0
2021-09-28 15:15:00,72.06,72.08,71.87,71.87,15912.0,63.4379,63.4556,63.2707,63.2707,15912.0
2021-09-28 15:20:00,71.86,71.9,71.58,71.6,21758.0,63.2619,63.2971,63.0154,63.033,21758.0
2021-09-28 15:25:00,71.59,71.59,71.37,71.39,25481.0,63.0242,63.0242,62.8305,62.8481,25481.0
2021-09-28 15:30:00,71.39,71.48,71.28,71.28,27715.0,62.8481,62.9273,62.7513,62.7513,27715.0
2021-09-28 15:35:00,71.28,71.36,71.19,71.27,29897.0,62.7513,62.8217,62.672,62.7425,29897.0
2021-09-28 15:40:00,71.26,71.52,71.25,71.3,33118.0,62.7337,62.9626,62.7249,62.7689,33118.0
2021-09-28 15:45:00,71.31,71.44,71.2,71.2,47640.0,62.7777,62.8921,62.6808,62.6808,47640.0
2021-09-28 15:50:00,71.2,71.22,70.99,71.07,75683.0,62.6808,62.6985,62.496,62.5664,75683.0
2021-09-28 15:55:00,71.08,71.34,71.08,71.18,175320.0,62.5752,62.8041,62.5752,62.6632,175320.0
2021-09-29 09:30:00,71.08,71.1,69.72,69.88,79322.0,62.5752,62.5928,61.3779,61.5188,79322.0
2021-09-29 09:35:00,69.84,70.22,69.65,70.12,24844.0,61.4836,61.8181,61.3163,61.7301,24844.0
2021-09-29 09:40:00,70.18,70.79,70.18,70.71,31692.0,61.7829,62.3199,61.7829,62.2495,31692.0
2021-09-29 09:45:00,70.66,70.69,70.25,70.31,27076.0,62.2055,62.2319,61.8445,61.8973,27076.0
2021-09-29 09:50:00,70.39,70.78,70.32,70.66,18431.0,61.9678,62.3111,61.9061,62.2055,18431.0
2021-09-29 09:55:00,70.73,70.77,70.27,70.53,26598.0,62.2671,62.3023,61.8621,62.091,26598.0
2021-09-29 10:00:00,70.53,70.65,70.25,70.3,25834.0,62.091,62.1967,61.8445,61.8885,25834.0
2021-09-29 10:05:00,70.34,70.6,70.18,70.6,13252.0,61.9237,62.1526,61.7829,62.1526,13252.0
2021-09-29 10:10:00,70.6,70.61,70.35,70.54,18127.0,62.1526,62.1614,61.9326,62.0998,18127.0
2021-09-29 10:15:00,70.59,70.63,70.42,70.5,13829.0,62.1438,62.179,61.9942,62.0646,13829.0
2021-09-29 10:20:00,70.48,70.7,70.38,70.42,17865.0,62.047,62.2407,61.959,61.9942,17865.0
2021-09-29 10:25:00,70.39,70.5,70.33,70.33,11722.0,61.9678,62.0646,61.9149,61.9149,11722.0
2021-09-29 10:30:00,70.31,70.31,70.07,70.15,29727.0,61.8973,61.8973,61.6861,61.7565,29727.0
2021-09-29 10:35:00,70.14,70.48,70.11,70.46,26290.0,61.7477,62.047,61.7213,62.0294,26290.0
2021-09-29 10:40:00,70.48,70.97,70.48,70.9,51267.0,62.047,62.4784,62.047,62.4167,51267.0
2021-09-29 10:45:00,70.93,71.05,70.88,70.89,28558.0,62.4432,62.5488,62.3991,62.4079,28558.0
2021-09-29 10:50:00,70.89,70.98,70.72,70.92,36092.0,62.4079,62.4872,62.2583,62.4343,36092.0
2021-09-29 10:55:00,70.87,70.87,70.66,70.68,23210.0,62.3903,62.3903,62.2055,62.2231,23210.0
2021-09-29 11:00:00,70.72,70.72,70.55,70.59,17292.0,62.2583,62.2583,62.1086,62.1438,17292.0
2021-09-29 11:05:00,70.6,70.76,70.55,70.59,13481.0,62.1526,62.2935,62.1086,62.1438,13481.0
2021-09-29 11:10:00,70.59,70.69,70.56,70.62,18977.0,62.1438,62.2319,62.1174,62.1702,18977.0
2021-09-29 11:15:00,70.64,70.67,70.56,70.58,7909.0,62.1879,62.2143,62.1174,62.135,7909.0
2021-09-29 11:20:00,70.58,70.78,70.58,70.78,10393.0,62.135,62.3111,62.135,62.3111,10393.0
2021-09-29 11:25:00,70.8,70.84,70.77,70.81,9476.0,62.3287,62.3639,62.3023,62.3375,9476.0
2021-09-29 11:30:00,70.79,70.84,70.68,70.83,19147.0,62.3199,62.3639,62.2231,62.3551,19147.0
2021-09-29 11:35:00,70.83,70.84,70.66,70.77,15801.0,62.3551,62.3639,62.2055,62.3023,15801.0
2021-09-29 11:40:00,70.75,70.75,70.62,70.64,15773.0,62.2847,62.2847,62.1702,62.1879,15773.0
2021-09-29 11:45:00,70.63,70.63,70.45,70.54,13417.0,62.179,62.179,62.0206,62.0998,13417.0
2021-09-29 11:50:00,70.55,70.59,70.5,70.59,10238.0,62.1086,62.1438,62.0646,62.1438,10238.0
2021-09-29 11:55:00,70.57,70.69,70.55,70.69,12592.0,62.1262,62.2319,62.1086,62.2319,12592.0
2021-09-29 12:00:00,70.72,70.78,70.69,70.76,10572.0,62.2583,62.3111,62.2319,62.2935,10572.0
2021-09-29 12:05:00,70.77,70.79,70.62,70.78,8789.0,62.3023,62.3199,62.1702,62.3111,8789.0
2021-09-29 12:10:00,70.73,70.76,70.62,70.72,14638.0,62.2671,62.2935,62.1702,62.2583,14638.0
2021-09-29 12:15:00,70.71,70.71,70.56,70.67,8609.0,62.2495,62.2495,62.1174,62.2143,8609.0
2021-09-29 12:20:00,70.66,70.66,70.4,70.42,7712.0,62.2055,62.2055,61.9766,61.9942,7712.0
2021-09-29 12:25:00,70.39,70.47,70.36,70.46,8842.0,61.9678,62.0382,61.9414,62.0294,8842.0
2021-09-29 12:30:00,70.45,70.54,70.44,70.52,5041.0,62.0206,62.0998,62.0118,62.0822,5041.0
2021-09-29 12:35:00,70.53,70.54,70.36,70.4,10146.0,62.091,62.0998,61.9414,61.9766,10146.0
2021-09-29 12:40:00,70.39,70.44,70.34,70.38,12799.0,61.9678,62.0118,61.9237,61.959,12799.0
2021-09-29 12:45:00,70.38,70.39,70.29,70.39,7156.0,61.959,61.9678,61.8797,61.9678,7156.0
2021-09-29 12:50:00,70.38,70.51,70.37,70.51,5187.0,61.959,62.0734,61.9502,62.0734,5187.0
2021-09-29 12:55:00,70.51,70.53,70.4,70.41,6593.0,62.0734,62.091,61.9766,61.9854,6593.0
2021-09-29 13:00:00,70.43,70.48,70.3,70.34,27967.0,62.003,62.047,61.8885,61.9237,27967.0
2021-09-29 13:05:00,70.32,70.34,70.2,70.23,16520.0,61.9061,61.9237,61.8005,61.8269,16520.0
2021-09-29 13:10:00,70.2,70.22,70.11,70.13,23096.0,61.8005,61.8181,61.7213,61.7389,23096.0
2021-09-29 13:15:00,70.13,70.39,70.13,70.37,38839.0,61.7389,61.9678,61.7389,61.9502,38839.0
2021-09-29 13:20:00,70.44,70.49,70.25,70.25,40916.0,62.0118,62.0558,61.8445,61.8445,40916.0
2021-09-29 13:25:00,70.25,70.28,70.12,70.14,27292.0,61.8445,61.8709,61.7301,61.7477,27292.0
2021-09-29 13:30:00,70.15,70.18,70.07,70.14,22235.0,61.7565,61.7829,61.6861,61.7477,22235.0
2021-09-29 13:35:00,70.14,70.14,70.02,70.03,18194.0,61.7477,61.7477,61.642,61.6508,18194.0
2021-09-29 13:40:00,70.04,70.07,69.95,69.97,33782.0,61.6596,61.6861,61.5804,61.598,33782.0
2021-09-29 13:45:00,69.98,70.0,69.88,69.9,30865.0,61.6068,61.6244,61.5188,61.5364,30865.0
2021-09-29 13:50:00,69.9,70.09,69.89,70.06,30123.0,61.5364,61.7037,61.5276,61.6772,30123.0
2021-09-29 13:55:00,70.12,70.23,70.08,70.2,36206.0,61.7301,61.8269,61.6949,61.8005,36206.0
2021-09-29 14:00:00,70.18,70.21,70.11,70.12,25199.0,61.7829,61.8093,61.7213,61.7301,25199.0
2021-09-29 14:05:00,70.13,70.19,70.05,70.19,18081.0,61.7389,61.7917,61.6684,61.7917,18081.0
2021-09-29 14:10:00,70.2,70.25,70.16,70.23,11036.0,61.8005,61.8445,61.7653,61.8269,11036.0
2021-09-29 14:15:00,70.23,70.38,70.21,70.3,32996.0,61.8269,61.959,61.8093,61.8885,32996.0
2021-09-29 14:20:00,70.3,70.32,70.23,70.25,16230.0,61.8885,61.9061,61.8269,61.8445,16230.0
2021-09-29 14:25:00,70.25,70.42,70.23,70.37,20410.0,61.8445,61.9942,61.8269,61.9502,20410.0
2021-09-29 14:30:00,70.39,70.63,70.39,70.63,13661.0,61.9678,62.179,61.9678,62.179,13661.0
2021-09-29 14:35:00,70.61,70.61,70.53,70.59,8116.0,62.1614,62.1614,62.091,62.1438,8116.0
2021-09-29 14:40:00,70.56,70.68,70.53,70.65,11986.0,62.1174,62.2231,62.091,62.1967,11986.0
2021-09-29 14:45:00,70.65,70.66,70.5,70.52,15133.0,62.1967,62.2055,62.0646,62.0822,15133.0
2021-09-29 14:50:00,70.53,70.62,70.52,70.61,7933.0,62.091,62.1702,62.0822,62.1614,7933.0
2021-09-29 14:55:00,70.6,70.64,70.57,70.59,7871.0,62.1526,62.1879,62.1262,62.1438,7871.0
2021-09-29 15:00:00,70.61,70.69,70.48,70.5,19163.0,62.1614,62.2319,62.047,62.0646,19163.0
2021-09-29 15:05:00,70.49,70.68,70.48,70.55,8863.0,62.0558,62.2231,62.047,62.1086,8863.0
2021-09-29 15:10:00,70.55,70.66,70.53,70.66,5871.0,62.1086,62.2055,62.091,62.2055,5871.0
2021-09-29 15:15:00,70.66,70.73,70.62,70.71,8152.0,62.2055,62.2671,62.1702,62.2495,8152.0
2021-09-29 15:20:00,70.71,70.71,70.59,70.59,8843.0,62.2495,62.2495,62.1438,62.1438,8843.0
2021-09-29 15:25:00,70.59,70.67,70.57,70.62,21676.0,62.1438,62.2143,62.1262,62.1702,21676.0
2021-09-29 15:30:00,70.61,70.64,70.57,70.61,10723.0,62.1614,62.1879,62.1262,62.1614,10723.0
2021-09-29 15:35:00,70.61,70.68,70.53,70.65,19215.0,62.1614,62.2231,62.091,62.1967,19215.0
2021-09-29 15:40:00,70.66,70.68,70.58,70.65,18308.0,62.2055,62.2231,62.135,62.1967,18308.0
2021-09-29 15:45:00,70.64,70.79,70.64,70.71,25209.0,62.1879,62.3199,62.1879,62.2495,25209.0
2021-09-29 15:50:00,70.71,70.74,70.41,70.43,49413.0,62.2495,62.2759,61.9854,62.003,49413.0
2021-09-29 15:55:00,70.42,70.44,70.27,70.31,119215.0,61.9942,62.0118,61.8621,61.8973,119215.0
2021-09-30 09:30:00,70.33,70.69,69.82,70.67,57382.0,61.9149,62.2319,61.466,62.2143,57382.0
2021-09-30 09:35:00,70.71,70.75,70.35,70.63,49440.0,62.2495,62.2847,61.9326,62.179,49440.0
2021-09-30 09:40:00,70.62,70.69,70.37,70.5,25255.0,62.1702,62.2319,61.9502,62.0646,25255.0
2021-09-30 09:45:00,70.44,70.46,70.17,70.26,20900.0,62.0118,62.0294,61.7741,61.8533,20900.0
2021-09-30 09:50:00,70.22,70.43,69.89,70.38,19729.0,61.8181,62.003,61.5276,61.959,19729.0
2021-09-30 09:55:00,70.41,70.55,70.05,70.09,27033.0,61.9854,62.1086,61.6684,61.7037,27033.0
2021-09-30 10:00:00,70.06,70.13,69.88,69.95,22074.0,61.6772,61.7389,61.5188,61.5804,22074.0
2021-09-30 10:05:00,69.91,69.94,69.4,69.58,54229.0,61.5452,61.5716,61.0962,61.2547,54229.0
2021-09-30 10:10:00,69.59,69.73,69.56,69.71,28831.0,61.2635,61.3867,61.2371,61.3691,28831.0
2021-09-30 10:15:00,69.69,69.84,69.59,69.8,17782.0,61.3515,61.4836,61.2635,61.4484,17782.0
2021-09-30 10:20:00,69.8,69.88,69.56,69.56,27186.0,61.4484,61.5188,61.2371,61.2371,27186.0
2021-09-30 10:25:00,69.56,69.74,69.49,69.49,12019.0,61.2371,61.3955,61.1755,61.1755,12019.0
2021-09-30 10:30:00,69.46,69.76,69.43,69.7,50408.0,61.149,61.4131,61.1226,61.3603,50408.0
2021-09-30 10:35:00,69.71,69.72,69.62,69.69,9673.0,61.3691,61.3779,61.2899,61.3515,9673.0
2021-09-30 10:40:00,69.68,69.78,69.58,69.74,15442.0,61.3427,61.4308,61.2547,61.3955,15442.0
2021-09-30 10:45:00,69.74,69.87,69.65,69.8,22357.0,61.3955,61.51,61.3163,61.4484,22357.0
2021-09-30 10:50:00,69.8,69.95,69.75,69.79,31656.0,61.4484,61.5804,61.4043,61.4396,31656.0
2021-09-30 10:55:00,69.79,69.79,69.61,69.67,39731.0,61.4396,61.4396,61.2811,61.3339,39731.0
2021-09-30 11:00:00,69.67,70.22,69.59,70.18,33020.0,61.3339,61.8181,61.2635,61.7829,33020.0
2021-09-30 11:05:00,70.19,70.76,70.19,70.71,45898.0,61.7917,62.2935,61.7917,62.2495,45898.0
2021-09-30 11:10:00,70.7,70.86,70.62,70.79,41235.0,62.2407,62.3815,62.1702,62.3199,41235.0
2021-09-30 11:15:00,70.78,71.37,70.78,71.36,45608.0,62.3111,62.8305,62.3111,62.8217,45608.0
2021-09-30 11:20:00,71.35,71.43,71.16,71.33,30681.0,62.8129,62.8833,62.6456,62.7953,30681.0
2021-09-30 11:25:00,71.34,71.43,71.3,71.39,18482.0,62.8041,62.8833,62.7689,62.8481,18482.0
2021-09-30 11:30:00,71.37,71.45,71.2,71.23,57872.0,62.8305,62.9009,62.6808,62.7073,57872.0
2021-09-30 11:35:00,71.24,71.24,70.9,70.97,66710.0,62.7161,62.7161,62.4167,62.4784,66710.0
2021-09-30 11:40:00,70.95,71.06,70.89,71.06,21040.0,62.4608,62.5576,62.4079,62.5576,21040.0
2021-09-30 11:45:00,71.04,71.07,70.72,70.83,14996.0,62.54,62.5664,62.2583,62.3551,14996.0
2021-09-30 11:50:00,70.84,70.95,70.76,70.95,18842.0,62.3639,62.4608,62.2935,62.4608,18842.0
2021-09-30 11:55:00,70.93,70.95,70.81,70.86,10757.0,62.4432,62.4608,62.3375,62.3815,10757.0
2021-09-30 12:00:00,70.88,71.1,70.73,70.77,23172.0,62.3991,62.5928,62.2671,62.3023,23172.0
2021-09-30 12:05:00,70.76,70.76,70.31,70.35,26060.0,62.2935,62.2935,61.8973,61.9326,26060.0
2021-09-30 12:10:00,70.36,70.45,70.27,70.4,42822.0,61.9414,62.0206,61.8621,61.9766,42822.0
2021-09-30 12:15:00,70.36,70.46,70.32,70.41,29265.0,61.9414,62.0294,61.9061,61.9854,29265.0
2021-09-30 12:20:00,70.41,70.46,70.19,70.27,13934.0,61.9854,62.0294,61.7917,61.8621,13934.0
2021-09-30 12:25:00,70.32,70.41,70.24,70.26,15857.0,61.9061,61.9854,61.8357,61.8533,15857.0
2021-09-30 12:30:00,70.24,70.5,70.17,70.45,22464.0,61.8357,62.0646,61.7741,62.0206,22464.0
2021-09-30 12:35:00,70.43,70.71,70.43,70.65,45230.0,62.003,62.2495,62.003,62.1967,45230.0
2021-09-30 12:40:00,70.66,70.76,70.62,70.65,13961.0,62.2055,62.2935,62.1702,62.1967,13961.0
2021-09-30 12:45:00,70.63,70.63,70.44,70.61,22386.0,62.179,62.179,62.0118,62.1614,22386.0
2021-09-30 12:50:00,70.58,70.58,70.49,70.53,15815.0,62.135,62.135,62.0558,62.091,15815.0
2021-09-30 12:55:00,70.54,70.55,70.35,70.42,12902.0,62.0998,62.1086,61.9326,61.9942,12902.0
2021-09-30 13:00:00,70.42,70.58,70.39,70.56,24135.0,61.9942,62.135,61.9678,62.1174,24135.0
2021-09-30 13:05:00,70.56,70.74,70.56,70.72,7888.0,62.1174,62.2759,62.1174,62.2583,7888.0
2021-09-30 13:10:00,70.7,70.76,70.67,70.72,18864.0,62.2407,62.2935,62.2143,62.2583,18864.0
2021-09-30 13:15:00,70.77,70.88,70.2,70.38,48657.0,62.3023,62.3991,61.8005,61.959,48657.0
2021-09-30 13:20:00,70.36,70.36,70.04,70.11,16592.0,61.9414,61.9414,61.6596,61.7213,16592.0
2021-09-30 13:25:00,70.07,70.11,69.92,69.98,24860.0,61.6861,61.7213,61.554,61.6068,24860.0
2021-09-30 13:30:00,69.98,70.08,69.92,70.06,14084.0,61.6068,61.6949,61.554,61.6772,14084.0
2021-09-30 13:35:00,70.05,70.2,69.95,70.07,20631.0,61.6684,61.8005,61.5804,61.6861,20631.0
2021-09-30 13:40:00,70.06,70.13,70.02,70.11,9729.0,61.6772,61.7389,61.642,61.7213,9729.0
2021-09-30 13:45:00,70.12,70.35,70.09,70.34,11550.0,61.7301,61.9326,61.7037,61.9237,11550.0
2021-09-30 13:50:00,70.35,70.39,70.28,70.36,15546.0,61.9326,61.9678,61.8709,61.9414,15546.0
2021-09-30 13:55:00,70.35,70.39,70.29,70.36,14056.0,61.9326,61.9678,61.8797,61.9414,14056.0
2021-09-30 14:00:00,70.39,70.54,70.34,70.36,8673.0,61.9678,62.0998,61.9237,61.9414,8673.0
2021-09-30 14:05:00,70.35,70.54,70.32,70.51,8751.0,61.9326,62.0998,61.9061,62.0734,8751.0
2021-09-30 14:10:00,70.48,70.53,70.38,70.49,10106.0,62.047,62.091,61.959,62.0558,10106.0
2021-09-30 14:15:00,70.46,70.46,70.29,70.3,14658.0,62.0294,62.0294,61.8797,61.8885,14658.0
2021-09-30 14:20:00,70.32,70.35,70.24,70.3,12027.0,61.9061,61.9326,61.8357,61.8885,12027.0
2021-09-30 14:25:00,70.3,70.35,70.22,70.35,8323.0,61.8885,61.9326,61.8181,61.9326,8323.0
2021-09-30 14:30:00,70.42,70.58,70.38,70.58,7276.0,61.9942,62.135,61.959,62.135,7276.0
2021-09-30 14:35:00,70.59,70.62,70.53,70.56,38763.0,62.1438,62.1702,62.091,62.1174,38763.0
2021-09-30 14:40:00,70.57,70.8,70.57,70.77,17543.0,62.1262,62.3287,62.1262,62.3023,17543.0
2021-09-30 14:45:00,70.78,70.88,70.75,70.8,13890.0,62.3111,62.3991,62.2847,62.3287,13890.0
2021-09-30 14:50:00,70.81,70.96,70.76,70.8,25010.0,62.3375,62.4696,62.2935,62.3287,25010.0
2021-09-30 14:55:00,70.77,70.82,70.65,70.66,14323.0,62.3023,62.3463,62.1967,62.2055,14323.0
2021-09-30 15:00:00,70.64,70.69,70.47,70.53,13286.0,62.1879,62.2319,62.0382,62.091,13286.0
2021-09-30 15:05:00,70.56,70.67,70.53,70.6,20174.0,62.1174,62.2143,62.091,62.1526,20174.0
2021-09-30 15:10:00,70.62,70.87,70.62,70.87,11858.0,62.1702,62.3903,62.1702,62.3903,11858.0
2021-09-30 15:15:00,70.88,71.0,70.88,70.93,17102.0,62.3991,62.5048,62.3991,62.4432,17102.0
2021-09-30 15:20:00,70.91,70.93,70.82,70.84,22848.0,62.4255,62.4432,62.3463,62.3639,22848.0
2021-09-30 15:25:00,70.82,70.93,70.75,70.76,10862.0,62.3463,62.4432,62.2847,62.2935,10862.0
2021-09-30 15:30:00,70.75,70.95,70.71,70.86,36809.0,62.2847,62.4608,62.2495,62.3815,36809.0
2021-09-30 15:35:00,70.85,70.91,70.77,70.85,26984.0,62.3727,62.4255,62.3023,62.3727,26984.0
2021-09-30 15:40:00,70.86,70.89,70.77,70.84,38851.0,62.3815,62.4079,62.3023,62.3639,38851.0
2021-09-30 15:45:00,70.84,70.92,70.7,70.86,61907.0,62.3639,62.4343,62.2407,62.3815,61907.0
2021-09-30 15:50:00,70.83,70.88,70.64,70.66,117347.0,62.3551,62.3991,62.1879,62.2055,117347.0
2021-09-30 15:55:00,70.65,70.8,70.52,70.55,293963.0,62.1967,62.3287,62.0822,62.1086,293963.0
2021-10-01 09:30:00,70.89,71.66,70.79,71.63,84336.0,62.4079,63.0858,62.3199,63.0594,84336.0
2021-10-01 09:35:00,71.65,72.01,71.55,71.91,42899.0,63.077,63.3939,62.989,63.3059,42899.0
2021-10-01 09:40:00,71.83,72.45,71.83,72.42,77254.0,63.2355,63.7813,63.2355,63.7549,77254.0
2021-10-01 09:45:00,72.44,72.75,72.21,72.24,82379.0,63.7725,64.0454,63.57,63.5964,82379.0
2021-10-01 09:50:00,72.18,72.93,72.07,72.9,80523.0,63.5436,64.2039,63.4468,64.1774,80523.0
2021-10-01 09:55:00,72.89,72.91,72.51,72.52,45391.0,64.1686,64.1862,63.8341,63.8429,45391.0
2021-10-01 10:00:00,72.41,73.1,72.31,73.03,60357.0,63.7461,64.3535,63.658,64.2919,60357.0
2021-10-01 10:05:00,73.05,73.2,72.89,73.17,74186.0,64.3095,64.4415,64.1686,64.4151,74186.0
2021-10-01 10:10:00,73.17,73.17,72.72,72.82,61857.0,64.4151,64.4151,64.019,64.107,61857.0
2021-10-01 10:15:00,72.84,72.88,71.87,72.06,54903.0,64.1246,64.1598,63.2707,63.4379,54903.0
2021-10-01 10:20:00,72.14,72.27,71.85,71.9,44997.0,63.5084,63.6228,63.2531,63.2971,44997.0
2021-10-01 10:25:00,71.93,72.17,71.79,72.09,39904.0,63.3235,63.5348,63.2003,63.4644,39904.0
2021-10-01 10:30:00,72.09,72.26,71.83,71.98,29646.0,63.4644,63.614,63.2355,63.3675,29646.0
2021-10-01 10:35:00,71.99,72.09,71.58,71.6,28291.0,63.3763,63.4644,63.0154,63.033,28291.0
2021-10-01 10:40:00,71.57,71.83,71.57,71.67,23024.0,63.0066,63.2355,63.0066,63.0946,23024.0
2021-10-01 10:45:00,71.66,71.68,71.41,71.54,39223.0,63.0858,63.1034,62.8657,62.9802,39223.0
2021-10-01 10:50:00,71.54,71.65,71.39,71.55,61027.0,62.9802,63.077,62.8481,62.989,61027.0
2021-10-01 10:55:00,71.52,72.0,71.49,71.97,44651.0,62.9626,63.3851,62.9361,63.3587,44651.0
2021-10-01 11:00:00,71.97,72.46,71.96,72.35,77483.0,63.3587,63.7901,63.3499,63.6932,77483.0
2021-10-01 11:05:00,72.32,72.32,71.73,71.73,32200.0,63.6668,63.6668,63.1474,63.1474,32200.0
2021-10-01 11:10:00,71.73,72.06,71.53,72.02,49721.0,63.1474,63.4379,62.9714,63.4027,49721.0
2021-10-01 11:15:00,72.04,72.08,71.74,71.92,24961.0,63.4203,63.4556,63.1562,63.3147,24961.0
2021-10-01 11:20:00,71.93,72.13,71.92,72.09,13419.0,63.3235,63.4996,63.3147,63.4644,13419.0
2021-10-01 11:25:00,72.07,72.15,71.96,72.1,26171.0,63.4468,63.5172,63.3499,63.4732,26171.0
2021-10-01 11:30:00,72.1,72.26,72.1,72.23,32532.0,63.4732,63.614,63.4732,63.5876,32532.0
2021-10-01 11:35:00,72.3,72.36,72.24,72.26,12960.0,63.6492,63.7021,63.5964,63.614,12960.0
2021-10-01 11:40:00,72.26,72.43,72.26,72.39,9775.0,63.614,63.7637,63.614,63.7285,9775.0
2021-10-01 11:45:00,72.42,72.42,72.24,72.27,13196.0,63.7549,63.7549,63.5964,63.6228,13196.0
2021-10-01 11:50:00,72.26,72.3,72.17,72.29,22627.0,63.614,63.6492,63.5348,63.6404,22627.0
2021-10-01 11:55:00,72.26,72.42,72.16,72.22,41665.0,63.614,63.7549,63.526,63.5788,41665.0
2021-10-01 12:00:00,72.28,72.31,72.15,72.3,15270.0,63.6316,63.658,63.5172,63.6492,15270.0
2021-10-01 12:05:00,72.27,72.46,72.23,72.36,18132.0,63.6228,63.7901,63.5876,63.7021,18132.0
2021-10-01 12:10:00,72.34,72.48,72.3,72.48,15284.0,63.6844,63.8077,63.6492,63.8077,15284.0
2021-10-01 12:15:00,72.46,72.59,72.46,72.56,19882.0,63.7901,63.9045,63.7901,63.8781,19882.0
2021-10-01 12:20:00,72.56,72.75,72.56,72.73,31976.0,63.8781,64.0454,63.8781,64.0278,31976.0
2021-10-01 12:25:00,72.74,72.83,72.72,72.78,29073.0,64.0366,64.1158,64.019,64.0718,29073.0
2021-10-01 12:30:00,72.78,72.89,72.78,72.87,19688.0,64.0718,64.1686,64.0718,64.151,19688.0
2021-10-01 12:35:00,72.85,72.9,72.76,72.86,18888.0,64.1334,64.1774,64.0542,64.1422,18888.0
2021-10-01 12:40:00,72.86,72.94,72.83,72.85,11758.0,64.1422,64.2127,64.1158,64.1334,11758.0
2021-10-01 12:45:00,72.87,72.95,72.74,72.83,22476.0,64.151,64.2215,64.0366,64.1158,22476.0
2021-10-01 12:50:00,72.84,73.0,72.81,72.99,19235.0,64.1246,64.2655,64.0982,64.2567,19235.0
2021-10-01 12:55:00,72.99,73.1,72.94,73.1,17454.0,64.2567,64.3535,64.2127,64.3535,17454.0
2021-10-01 13:00:00,73.11,73.11,72.94,73.01,13686.0,64.3623,64.3623,64.2127,64.2743,13686.0
2021-10-01 13:05:00,73.03,73.06,72.92,72.98,16560.0,64.2919,64.3183,64.195,64.2479,16560.0
2021-10-01 13:10:00,73.01,73.04,72.93,72.93,15622.0,64.2743,64.3007,64.2039,64.2039,15622.0
2021-10-01 13:15:00,72.95,73.01,72.88,72.95,22944.0,64.2215,64.2743,64.1598,64.2215,22944.0
2021-10-01 13:20:00,72.97,73.11,72.96,73.08,55555.0,64.2391,64.3623,64.2303,64.3359,55555.0
2021-10-01 13:25:00,73.08,73.44,73.08,73.42,80809.0,64.3359,64.6528,64.3359,64.6352,80809.0
2021-10-01 13:30:00,73.43,73.53,73.3,73.47,44075.0,64.644,64.7321,64.5296,64.6792,44075.0
2021-10-01 13:35:00,73.49,73.53,73.42,73.5,32811.0,64.6968,64.7321,64.6352,64.7056,32811.0
2021-10-01 13:40:00,73.5,73.55,73.41,73.49,42222.0,64.7056,64.7497,64.6264,64.6968,42222.0
2021-10-01 13:45:00,73.49,73.52,73.37,73.43,54651.0,64.6968,64.7233,64.5912,64.644,54651.0
2021-10-01 13:50:00,73.42,73.49,73.38,73.49,19513.0,64.6352,64.6968,64.6,64.6968,19513.0
2021-10-01 13:55:00,73.49,73.49,73.4,73.44,15383.0,64.6968,64.6968,64.6176,64.6528,15383.0
2021-10-01 14:00:00,73.46,73.52,73.45,73.5,106007.0,64.6704,64.7233,64.6616,64.7056,106007.0
2021-10-01 14:05:00,73.5,73.66,73.5,73.58,59814.0,64.7056,64.8465,64.7056,64.7761,59814.0
2021-10-01 14:10:00,73.6,73.64,73.55,73.6,22428.0,64.7937,64.8289,64.7497,64.7937,22428.0
2021-10-01 14:15:00,73.61,73.65,73.57,73.59,34740.0,64.8025,64.8377,64.7673,64.7849,34740.0
2021-10-01 14:20:00,73.6,73.69,73.59,73.65,48126.0,64.7937,64.8729,64.7849,64.8377,48126.0
2021-10-01 14:25:00,73.65,73.78,73.65,73.68,35216.0,64.8377,64.9521,64.8377,64.8641,35216.0
2021-10-01 14:30:00,73.68,73.7,73.49,73.51,27591.0,64.8641,64.8817,64.6968,64.7145,27591.0
2021-10-01 14:35:00,73.52,73.6,73.52,73.59,18508.0,64.7233,64.7937,64.7233,64.7849,18508.0
2021-10-01 14:40:00,73.59,73.64,73.41,73.41,31428.0,64.7849,64.8289,64.6264,64.6264,31428.0
2021-10-01 14:45:00,73.39,73.49,73.38,73.49,17970.0,64.6088,64.6968,64.6,64.6968,17970.0
2021-10-01 14:50:00,73.49,73.65,73.4,73.59,31515.0,64.6968,64.8377,64.6176,64.7849,31515.0
2021-10-01 14:55:00,73.59,73.7,73.58,73.68,52256.0,64.7849,64.8817,64.7761,64.8641,52256.0
2021-10-01 15:00:00,73.68,73.83,73.68,73.77,74361.0,64.8641,64.9962,64.8641,64.9433,74361.0
2021-10-01 15:05:00,73.78,73.86,73.77,73.86,22112.0,64.9521,65.0226,64.9433,65.0226,22112.0
2021-10-01 15:10:00,73.85,73.94,73.83,73.94,30856.0,65.0138,65.093,64.9962,65.093,30856.0
2021-10-01 15:15:00,73.94,74.0,73.83,73.86,37418.0,65.093,65.1458,64.9962,65.0226,37418.0
2021-10-01 15:20:00,73.88,73.95,73.83,73.94,49618.0,65.0402,65.1018,64.9962,65.093,49618.0
2021-10-01 15:25:00,73.93,73.95,73.65,73.78,53682.0,65.0842,65.1018,64.8377,64.9521,53682.0
2021-10-01 15:30:00,73.78,73.79,73.41,73.48,73788.0,64.9521,64.961,64.6264,64.688,73788.0
2021-10-01 15:35:00,73.46,73.64,73.36,73.51,61217.0,64.6704,64.8289,64.5824,64.7145,61217.0
2021-10-01 15:40:00,73.52,73.73,73.47,73.71,92852.0,64.7233,64.9081,64.6792,64.8905,92852.0
2021-10-01 15:45:00,73.69,73.7,73.49,73.55,86563.0,64.8729,64.8817,64.6968,64.7497,86563.0
2021-10-01 15:50:00,73.57,73.73,73.55,73.68,94423.0,64.7673,64.9081,64.7497,64.8641,94423.0
2021-10-01 15:55:00,73.68,73.68,73.56,73.65,191159.0,64.8641,64.8641,64.7585,64.8377,191159.0
2021-10-04 09:30:00,74.23,74.7,73.86,73.94,131473.0,65.3483,65.7621,65.0226,65.093,131473.0
2021-10-04 09:35:00,73.94,74.58,73.68,74.46,61649.0,65.093,65.6564,64.8641,65.5508,61649.0
2021-10-04 09:40:00,74.54,75.15,74.46,75.11,87535.0,65.6212,66.1582,65.5508,66.123,87535.0
2021-10-04 09:45:00,75.11,75.74,75.1,75.4,67612.0,66.123,66.6776,66.1142,66.3783,67612.0
2021-10-04 09:50:00,75.37,75.41,74.81,75.3,77212.0,66.3519,66.3871,65.8589,66.2903,77212.0
2021-10-04 09:55:00,75.31,75.42,74.91,75.21,27155.0,66.2991,66.3959,65.9469,66.211,27155.0
2021-10-04 10:00:00,75.16,75.23,74.76,74.88,47995.0,66.167,66.2287,65.8149,65.9205,47995.0
2021-10-04 10:05:00,74.88,75.07,74.85,75.05,41933.0,65.9205,66.0878,65.8941,66.0702,41933.0
2021-10-04 10:10:00,75.04,75.07,74.63,74.7,44520.0,66.0614,66.0878,65.7004,65.7621,44520.0
2021-10-04 10:15:00,74.68,74.74,74.02,74.1,78771.0,65.7445,65.7973,65.1634,65.2339,78771.0
2021-10-04 10:20:00,74.09,74.14,73.82,73.93,57339.0,65.2251,65.2691,64.9874,65.0842,57339.0
2021-10-04 10:25:00,73.95,74.13,73.86,74.09,30483.0,65.1018,65.2603,65.0226,65.2251,30483.0
2021-10-04 10:30:00,74.02,74.46,74.02,74.42,44518.0,65.1634,65.5508,65.1634,65.5156,44518.0
2021-10-04 10:35:00,74.4,74.4,73.79,74.0,60182.0,65.498,65.498,64.961,65.1458,60182.0
2021-10-04 10:40:00,73.96,74.56,73.96,74.51,30537.0,65.1106,65.6388,65.1106,65.5948,30537.0
2021-10-04 10:45:00,74.53,74.65,74.47,74.62,29710.0,65.6124,65.7181,65.5596,65.6916,29710.0
2021-10-04 10:50:00,74.55,74.57,74.07,74.07,28854.0,65.63,65.6476,65.2074,65.2074,28854.0
2021-10-04 10:55:00,74.11,74.77,74.03,74.75,31314.0,65.2427,65.8237,65.1722,65.8061,31314.0
2021-10-04 11:00:00,74.73,74.73,74.39,74.45,22714.0,65.7885,65.7885,65.4892,65.542,22714.0
2021-10-04 11:05:00,74.46,74.66,74.39,74.55,16339.0,65.5508,65.7269,65.4892,65.63,16339.0
2021-10-04 11:10:00,74.56,75.24,74.56,75.14,69073.0,65.6388,66.2375,65.6388,66.1494,69073.0
2021-10-04 11:15:00,75.12,75.12,74.83,75.05,14066.0,66.1318,66.1318,65.8765,66.0702,14066.0
2021-10-04 11:20:00,75.05,75.36,74.94,74.94,31225.0,66.0702,66.3431,65.9734,65.9734,31225.0
2021-10-04 11:25:00,74.98,75.07,74.82,75.02,27999.0,66.0086,66.0878,65.8677,66.0438,27999.0
2021-10-04 11:30:00,75.02,75.3,74.97,75.11,47623.0,66.0438,66.2903,65.9998,66.123,47623.0
2021-10-04 11:35:00,75.13,75.18,74.99,75.03,58126.0,66.1406,66.1846,66.0174,66.0526,58126.0
2021-10-04 11:40:00,75.02,75.05,74.83,74.89,24970.0,66.0438,66.0702,65.8765,65.9293,24970.0
2021-10-04 11:45:00,74.88,74.94,74.81,74.89,21171.0,65.9205,65.9734,65.8589,65.9293,21171.0
2021-10-04 11:50:00,74.87,75.15,74.81,75.15,25648.0,65.9117,66.1582,65.8589,66.1582,25648.0
2021-10-04 11:55:00,75.14,75.41,75.12,75.34,27305.0,66.1494,66.3871,66.1318,66.3255,27305.0
2021-10-04 12:00:00,75.34,75.39,75.19,75.29,31705.0,66.3255,66.3695,66.1934,66.2815,31705.0
2021-10-04 12:05:00,75.34,75.35,75.06,75.24,31329.0,66.3255,66.3343,66.079,66.2375,31329.0
2021-10-04 12:10:00,75.24,75.24,74.95,75.07,10082.0,66.2375,66.2375,65.9822,66.0878,10082.0
2021-10-04 12:15:00,75.09,75.18,75.05,75.16,17992.0,66.1054,66.1846,66.0702,66.167,17992.0
2021-10-04 12:20:00,75.17,75.26,75.11,75.19,15244.0,66.1758,66.2551,66.123,66.1934,15244.0
2021-10-04 12:25:00,75.17,75.35,75.14,75.35,16262.0,66.1758,66.3343,66.1494,66.3343,16262.0
2021-10-04 12:30:00,75.32,75.43,75.27,75.38,43542.0,66.3079,66.4047,66.2639,66.3607,43542.0
2021-10-04 12:35:00,75.37,75.37,75.22,75.31,29463.0,66.3519,66.3519,66.2199,66.2991,29463.0
2021-10-04 12:40:00,75.27,75.28,75.01,75.08,21582.0,66.2639,66.2727,66.035,66.0966,21582.0
2021-10-04 12:45:00,75.07,75.25,75.05,75.22,15958.0,66.0878,66.2463,66.0702,66.2199,15958.0
2021-10-04 12:50:00,75.23,75.24,75.04,75.23,17366.0,66.2287,66.2375,66.0614,66.2287,17366.0
2021-10-04 12:55:00,75.23,75.24,74.97,75.01,27067.0,66.2287,66.2375,65.9998,66.035,27067.0
2021-10-04 13:00:00,75.01,75.02,74.74,74.83,56025.0,66.035,66.0438,65.7973,65.8765,56025.0
2021-10-04 13:05:00,74.81,75.2,74.8,75.2,37806.0,65.8589,66.2022,65.8501,66.2022,37806.0
2021-10-04 13:10:00,75.2,75.31,75.19,75.3,19883.0,66.2022,66.2991,66.1934,66.2903,19883.0
2021-10-04 13:15:00,75.32,75.36,75.26,75.31,30293.0,66.3079,66.3431,66.2551,66.2991,30293.0
2021-10-04 13:20:00,75.33,75.33,75.16,75.27,29630.0,66.3167,66.3167,66.167,66.2639,29630.0
2021-10-04 13:25:00,75.28,75.29,75.18,75.18,14257.0,66.2727,66.2815,66.1846,66.1846,14257.0
2021-10-04 13:30:00,75.2,75.3,75.1,75.3,10791.0,66.2022,66.2903,66.1142,66.2903,10791.0
2021-10-04 13:35:00,75.29,75.29,75.16,75.22,6879.0,66.2815,66.2815,66.167,66.2199,6879.0
2021-10-04 13:40:00,75.21,75.24,75.09,75.16,10820.0,66.211,66.2375,66.1054,66.167,10820.0
2021-10-04 13:45:00,75.13,75.15,74.99,75.12,13575.0,66.1406,66.1582,66.0174,66.1318,13575.0
2021-10-04 13:50:00,75.11,75.2,75.04,75.17,16882.0,66.123,66.2022,66.0614,66.1758,16882.0
2021-10-04 13:55:00,75.15,75.2,75.1,75.14,21516.0,66.1582,66.2022,66.1142,66.1494,21516.0
2021-10-04 14:00:00,75.13,75.23,74.86,74.92,21812.0,66.1406,66.2287,65.9029,65.9557,21812.0
2021-10-04 14:05:00,74.92,75.0,74.83,74.95,14153.0,65.9557,66.0262,65.8765,65.9822,14153.0
2021-10-04 14:10:00,74.94,74.96,74.61,74.64,21254.0,65.9734,65.991,65.6828,65.7092,21254.0
2021-10-04 14:15:00,74.67,74.77,74.6,74.71,16706.0,65.7357,65.8237,65.674,65.7709,16706.0
2021-10-04 14:20:00,74.73,74.98,74.69,74.93,14151.0,65.7885,66.0086,65.7533,65.9645,14151.0
2021-10-04 14:25:00,74.9,74.91,74.69,74.75,23970.0,65.9381,65.9469,65.7533,65.8061,23970.0
2021-10-04 14:30:00,74.73,74.77,74.59,74.66,15340.0,65.7885,65.8237,65.6652,65.7269,15340.0
2021-10-04 14:35:00,74.66,74.67,74.5,74.59,24088.0,65.7269,65.7357,65.586,65.6652,24088.0
2021-10-04 14:40:00,74.59,74.66,74.55,74.56,9035.0,65.6652,65.7269,65.63,65.6388,9035.0
2021-10-04 14:45:00,74.57,74.64,74.51,74.63,12363.0,65.6476,65.7092,65.5948,65.7004,12363.0
2021-10-04 14:50:00,74.63,74.67,74.42,74.43,18711.0,65.7004,65.7357,65.5156,65.5244,18711.0
2021-10-04 14:55:00,74.48,74.55,74.44,74.52,17016.0,65.5684,65.63,65.5332,65.6036,17016.0
2021-10-04 15:00:00,74.52,74.66,74.49,74.65,9734.0,65.6036,65.7269,65.5772,65.7181,9734.0
2021-10-04 15:05:00,74.65,74.76,74.64,74.68,18894.0,65.7181,65.8149,65.7092,65.7445,18894.0
2021-10-04 15:10:00,74.67,74.75,74.55,74.62,13371.0,65.7357,65.8061,65.63,65.6916,13371.0
2021-10-04 15:15:00,74.63,74.76,74.49,74.59,24704.0,65.7004,65.8149,65.5772,65.6652,24704.0
2021-10-04 15:20:00,74.6,74.72,74.53,74.7,13160.0,65.674,65.7797,65.6124,65.7621,13160.0
2021-10-04 15:25:00,74.68,74.77,74.6,74.73,24983.0,65.7445,65.8237,65.674,65.7885,24983.0
2021-10-04 15:30:00,74.72,74.93,74.72,74.83,24006.0,65.7797,65.9645,65.7797,65.8765,24006.0
2021-10-04 15:35:00,74.81,74.83,74.71,74.72,24473.0,65.8589,65.8765,65.7709,65.7797,24473.0
2021-10-04 15:40:00,74.76,75.1,74.73,75.09,90441.0,65.8149,66.1142,65.7885,66.1054,90441.0
2021-10-04 15:45:00,75.13,75.23,75.08,75.12,48749.0,66.1406,66.2287,66.0966,66.1318,48749.0
2021-10-04 15:50:00,75.1,75.12,74.86,74.98,81147.0,66.1142,66.1318,65.9029,66.0086,81147.0
2021-10-04 15:55:00,74.98,75.23,74.96,75.02,158952.0,66.0086,66.2287,65.991,66.0438,158952.0
2021-10-05 09:30:00,76.14,76.52,75.76,76.37,162551.0,67.0298,67.3643,66.6952,67.2323,162551.0
2021-10-05 09:35:00,76.4,76.5,75.96,76.44,65724.0,67.2587,67.3467,66.8713,67.2939,65724.0
2021-10-05 09:40:00,76.44,76.52,76.19,76.27,96573.0,67.2939,67.3643,67.0738,67.1442,96573.0
2021-10-05 09:45:00,76.29,76.52,76.04,76.13,124326.0,67.1618,67.3643,66.9417,67.021,124326.0
2021-10-05 09:50:00,76.18,76.46,76.11,76.25,62334.0,67.065,67.3115,67.0034,67.1266,62334.0
2021-10-05 09:55:00,76.21,76.52,75.95,76.23,146214.0,67.0914,67.3643,66.8625,67.109,146214.0
2021-10-05 10:00:00,76.12,76.45,76.0,76.09,67386.0,67.0122,67.3027,66.9065,66.9858,67386.0
2021-10-05 10:05:00,76.17,76.3,76.13,76.17,25462.0,67.0562,67.1706,67.021,67.0562,25462.0
2021-10-05 10:10:00,76.19,76.59,76.19,76.59,64303.0,67.0738,67.4259,67.0738,67.4259,64303.0
2021-10-05 10:15:00,76.6,76.6,76.3,76.32,51873.0,67.4347,67.4347,67.1706,67.1882,51873.0
2021-10-05 10:20:00,76.33,76.61,76.33,76.56,78489.0,67.197,67.4435,67.197,67.3995,78489.0
2021-10-05 10:25:00,76.58,76.62,76.53,76.6,165424.0,67.4171,67.4523,67.3731,67.4347,165424.0
2021-10-05 10:30:00,76.6,76.81,76.57,76.71,76609.0,67.4347,67.6196,67.4083,67.5316,76609.0
2021-10-05 10:35:00,76.73,76.88,76.39,76.48,54005.0,67.5492,67.6812,67.2499,67.3291,54005.0
2021-10-05 10:40:00,76.46,76.59,76.35,76.37,40683.0,67.3115,67.4259,67.2146,67.2323,40683.0
2021-10-05 10:45:00,76.37,76.4,76.22,76.35,28141.0,67.2323,67.2587,67.1002,67.2146,28141.0
2021-10-05 10:50:00,76.35,76.41,75.96,76.04,64052.0,67.2146,67.2675,66.8713,66.9417,64052.0
2021-10-05 10:55:00,76.03,76.09,75.57,75.69,45426.0,66.9329,66.9858,66.528,66.6336,45426.0
2021-10-05 11:00:00,75.69,75.82,75.54,75.62,24968.0,66.6336,66.7481,66.5016,66.572,24968.0
2021-10-05 11:05:00,75.66,75.83,75.38,75.41,68640.0,66.6072,66.7569,66.3607,66.3871,68640.0
2021-10-05 11:10:00,75.42,75.48,75.29,75.29,41765.0,66.3959,66.4487,66.2815,66.2815,41765.0
2021-10-05 11:15:00,75.27,75.35,75.08,75.1,47962.0,66.2639,66.3343,66.0966,66.1142,47962.0
2021-10-05 11:20:00,75.09,75.24,75.02,75.14,34713.0,66.1054,66.2375,66.0438,66.1494,34713.0
2021-10-05 11:25:00,75.15,75.2,75.06,75.18,18840.0,66.1582,66.2022,66.079,66.1846,18840.0
2021-10-05 11:30:00,75.18,75.18,75.02,75.15,23375.0,66.1846,66.1846,66.0438,66.1582,23375.0
2021-10-05 11:35:00,75.18,75.21,75.05,75.06,22568.0,66.1846,66.211,66.0702,66.079,22568.0
2021-10-05 11:40:00,75.04,75.05,74.71,74.75,45132.0,66.0614,66.0702,65.7709,65.8061,45132.0
2021-10-05 11:45:00,74.74,74.78,74.61,74.62,30614.0,65.7973,65.8325,65.6828,65.6916,30614.0
2021-10-05 11:50:00,74.64,74.87,74.64,74.8,19847.0,65.7092,65.9117,65.7092,65.8501,19847.0
2021-10-05 11:55:00,74.84,74.9,74.59,74.65,43269.0,65.8853,65.9381,65.6652,65.7181,43269.0
2021-10-05 12:00:00,74.65,74.65,73.89,73.95,95389.0,65.7181,65.7181,65.049,65.1018,95389.0
2021-10-05 12:05:00,73.95,74.0,73.71,73.72,61054.0,65.1018,65.1458,64.8905,64.8993,61054.0
2021-10-05 12:10:00,73.69,73.73,73.36,73.52,60142.0,64.8729,64.9081,64.5824,64.7233,60142.0
2021-10-05 12:15:00,73.51,73.64,73.33,73.33,72428.0,64.7145,64.8289,64.556,64.556,72428.0
2021-10-05 12:20:00,73.38,73.42,72.92,72.95,48850.0,64.6,64.6352,64.195,64.2215,48850.0
2021-10-05 12:25:00,72.98,73.47,72.98,73.41,31284.0,64.2479,64.6792,64.2479,64.6264,31284.0
2021-10-05 12:30:00,73.42,73.49,73.34,73.44,20900.0,64.6352,64.6968,64.5648,64.6528,20900.0
2021-10-05 12:35:00,73.4,73.6,73.39,73.6,23575.0,64.6176,64.7937,64.6088,64.7937,23575.0
2021-10-05 12:40:00,73.61,73.8,73.6,73.75,25460.0,64.8025,64.9698,64.7937,64.9257,25460.0
2021-10-05 12:45:00,73.73,73.92,73.72,73.87,24462.0,64.9081,65.0754,64.8993,65.0314,24462.0
2021-10-05 12:50:00,73.86,74.08,73.84,73.99,42360.0,65.0226,65.2163,65.005,65.137,42360.0
2021-10-05 12:55:00,73.99,74.17,73.99,74.11,13225.0,65.137,65.2955,65.137,65.2427,13225.0
2021-10-05 13:00:00,74.14,74.14,73.94,74.01,20279.0,65.2691,65.2691,65.093,65.1546,20279.0
2021-10-05 13:05:00,74.0,74.16,73.95,74.14,8060.0,65.1458,65.2867,65.1018,65.2691,8060.0
2021-10-05 13:10:00,74.16,74.29,74.15,74.28,10626.0,65.2867,65.4011,65.2779,65.3923,10626.0
2021-10-05 13:15:00,74.27,74.31,74.16,74.17,12602.0,65.3835,65.4187,65.2867,65.2955,12602.0
2021-10-05 13:20:00,74.17,74.27,74.13,74.25,16883.0,65.2955,65.3835,65.2603,65.3659,16883.0
2021-10-05 13:25:00,74.28,74.29,74.18,74.19,18360.0,65.3923,65.4011,65.3043,65.3131,18360.0
2021-10-05 13:30:00,74.17,74.2,74.07,74.18,16032.0,65.2955,65.3219,65.2074,65.3043,16032.0
2021-10-05 13:35:00,74.21,74.28,74.19,74.27,17766.0,65.3307,65.3923,65.3131,65.3835,17766.0
2021-10-05 13:40:00,74.27,74.42,74.27,74.39,24862.0,65.3835,65.5156,65.3835,65.4892,24862.0
2021-10-05 13:45:00,74.4,74.49,74.38,74.44,29434.0,65.498,65.5772,65.4804,65.5332,29434.0
2021-10-05 13:50:00,74.43,74.59,74.3,74.3,37560.0,65.5244,65.6652,65.4099,65.4099,37560.0
2021-10-05 13:55:00,74.32,74.48,74.25,74.47,10721.0,65.4275,65.5684,65.3659,65.5596,10721.0
2021-10-05 14:00:00,74.48,74.6,74.46,74.55,30720.0,65.5684,65.674,65.5508,65.63,30720.0
2021-10-05 14:05:00,74.48,74.51,74.39,74.49,29003.0,65.5684,65.5948,65.4892,65.5772,29003.0
2021-10-05 14:10:00,74.5,74.51,74.38,74.39,16395.0,65.586,65.5948,65.4804,65.4892,16395.0
2021-10-05 14:15:00,74.4,74.41,74.31,74.33,14583.0,65.498,65.5068,65.4187,65.4363,14583.0
2021-10-05 14:20:00,74.35,74.39,74.2,74.39,21201.0,65.4539,65.4892,65.3219,65.4892,21201.0
2021-10-05 14:25:00,74.38,74.4,74.24,74.26,16261.0,65.4804,65.498,65.3571,65.3747,16261.0
2021-10-05 14:30:00,74.2,74.3,74.14,74.17,20525.0,65.3219,65.4099,65.2691,65.2955,20525.0
2021-10-05 14:35:00,74.15,74.22,74.1,74.2,21035.0,65.2779,65.3395,65.2339,65.3219,21035.0
2021-10-05 14:40:00,74.19,74.32,74.13,74.21,21176.0,65.3131,65.4275,65.2603,65.3307,21176.0
2021-10-05 14:45:00,74.22,74.33,74.19,74.27,18403.0,65.3395,65.4363,65.3131,65.3835,18403.0
2021-10-05 14:50:00,74.25,74.29,74.2,74.24,20479.0,65.3659,65.4011,65.3219,65.3571,20479.0
2021-10-05 14:55:00,74.24,74.53,74.24,74.5,19895.0,65.3571,65.6124,65.3571,65.586,19895.0
2021-10-05 15:00:00,74.5,74.67,74.49,74.55,14397.0,65.586,65.7357,65.5772,65.63,14397.0
2021-10-05 15:05:00,74.56,74.67,74.53,74.6,18758.0,65.6388,65.7357,65.6124,65.674,18758.0
2021-10-05 15:10:00,74.61,74.66,74.57,74.59,15288.0,65.6828,65.7269,65.6476,65.6652,15288.0
2021-10-05 15:15:00,74.58,74.63,74.53,74.62,19814.0,65.6564,65.7004,65.6124,65.6916,19814.0
2021-10-05 15:20:00,74.63,74.64,74.39,74.43,21656.0,65.7004,65.7092,65.4892,65.5244,21656.0
2021-10-05 15:25:00,74.43,74.5,74.35,74.49,14359.0,65.5244,65.586,65.4539,65.5772,14359.0
2021-10-05 15:30:00,74.48,74.62,74.44,74.58,24430.0,65.5684,65.6916,65.5332,65.6564,24430.0
2021-10-05 15:35:00,74.56,74.74,74.56,74.65,27383.0,65.6388,65.7973,65.6388,65.7181,27383.0
2021-10-05 15:40:00,74.64,74.72,74.5,74.51,29642.0,65.7092,65.7797,65.586,65.5948,29642.0
2021-10-05 15:45:00,74.47,74.53,74.35,74.42,34944.0,65.5596,65.6124,65.4539,65.5156,34944.0
2021-10-05 15:50:00,74.43,74.48,74.32,74.33,66747.0,65.5244,65.5684,65.4275,65.4363,66747.0
2021-10-05 15:55:00,74.32,74.41,74.26,74.28,203276.0,65.4275,65.5068,65.3747,65.3923,203276.0
2021-10-06 09:30:00,72.77,74.11,72.53,74.11,94392.0,64.063,65.2427,63.8517,65.2427,94392.0
2021-10-06 09:35:00,74.09,74.41,73.62,74.11,48825.0,65.2251,65.5068,64.8113,65.2427,48825.0
2021-10-06 09:40:00,74.16,74.21,73.15,73.28,41537.0,65.2867,65.3307,64.3975,64.512,41537.0
2021-10-06 09:45:00,73.26,73.84,73.17,73.26,28828.0,64.4944,65.005,64.4151,64.4944,28828.0
2021-10-06 09:50:00,73.23,73.24,72.66,72.68,61767.0,64.468,64.4768,63.9662,63.9838,61767.0
2021-10-06 09:55:00,72.68,73.0,72.52,72.73,33833.0,63.9838,64.2655,63.8429,64.0278,33833.0
2021-10-06 10:00:00,72.72,72.79,72.33,72.78,85704.0,64.019,64.0806,63.6756,64.0718,85704.0
2021-10-06 10:05:00,72.8,72.91,72.52,72.77,35321.0,64.0894,64.1862,63.8429,64.063,35321.0
2021-10-06 10:10:00,72.71,72.96,72.6,72.91,14758.0,64.0102,64.2303,63.9133,64.1862,14758.0
2021-10-06 10:15:00,72.91,72.92,72.6,72.6,21855.0,64.1862,64.195,63.9133,63.9133,21855.0
2021-10-06 10:20:00,72.6,73.15,72.57,73.15,22959.0,63.9133,64.3975,63.8869,64.3975,22959.0
2021-10-06 10:25:00,73.19,73.22,72.99,72.99,13573.0,64.4327,64.4592,64.2567,64.2567,13573.0
2021-10-06 10:30:00,72.97,73.28,72.87,72.99,21853.0,64.2391,64.512,64.151,64.2567,21853.0
2021-10-06 10:35:00,73.01,73.01,72.63,72.86,12750.0,64.2743,64.2743,63.9397,64.1422,12750.0
2021-10-06 10:40:00,72.83,73.0,72.73,72.75,13299.0,64.1158,64.2655,64.0278,64.0454,13299.0
2021-10-06 10:45:00,72.71,72.85,72.65,72.72,18768.0,64.0102,64.1334,63.9574,64.019,18768.0
2021-10-06 10:50:00,72.79,73.19,72.74,73.13,15120.0,64.0806,64.4327,64.0366,64.3799,15120.0
2021-10-06 10:55:00,73.15,73.2,73.04,73.16,10486.0,64.3975,64.4415,64.3007,64.4063,10486.0
2021-10-06 11:00:00,73.16,73.73,73.16,73.61,23459.0,64.4063,64.9081,64.4063,64.8025,23459.0
2021-10-06 11:05:00,73.58,73.7,73.5,73.62,13521.0,64.7761,64.8817,64.7056,64.8113,13521.0
2021-10-06 11:10:00,73.62,73.63,73.44,73.5,17391.0,64.8113,64.8201,64.6528,64.7056,17391.0
2021-10-06 11:15:00,73.47,73.56,73.44,73.45,13811.0,64.6792,64.7585,64.6528,64.6616,13811.0
2021-10-06 11:20:00,73.46,73.52,73.31,73.35,16202.0,64.6704,64.7233,64.5384,64.5736,16202.0
2021-10-06 11:25:00,73.33,73.42,73.24,73.31,21731.0,64.556,64.6352,64.4768,64.5384,21731.0
2021-10-06 11:30:00,73.32,73.44,73.2,73.23,10643.0,64.5472,64.6528,64.4415,64.468,10643.0
2021-10-06 11:35:00,73.2,73.53,73.2,73.51,6366.0,64.4415,64.7321,64.4415,64.7145,6366.0
2021-10-06 11:40:00,73.52,73.52,73.26,73.44,6027.0,64.7233,64.7233,64.4944,64.6528,6027.0
2021-10-06 11:45:00,73.46,73.65,73.44,73.56,9584.0,64.6704,64.8377,64.6528,64.7585,9584.0
2021-10-06 11:50:00,73.59,73.8,73.58,73.75,12879.0,64.7849,64.9698,64.7761,64.9257,12879.0
2021-10-06 11:55:00,73.76,73.94,73.75,73.94,18708.0,64.9345,65.093,64.9257,65.093,18708.0
2021-10-06 12:00:00,73.92,73.94,73.72,73.72,27067.0,65.0754,65.093,64.8993,64.8993,27067.0
2021-10-06 12:05:00,73.69,73.76,73.49,73.57,18646.0,64.8729,64.9345,64.6968,64.7673,18646.0
2021-10-06 12:10:00,73.61,73.61,73.31,73.32,62124.0,64.8025,64.8025,64.5384,64.5472,62124.0
2021-10-06 12:15:00,73.35,73.45,73.33,73.34,8481.0,64.5736,64.6616,64.556,64.5648,8481.0
2021-10-06 12:20:00,73.32,73.4,73.24,73.4,9267.0,64.5472,64.6176,64.4768,64.6176,9267.0
2021-10-06 12:25:00,73.43,73.43,73.23,73.3,25343.0,64.644,64.644,64.468,64.5296,25343.0
2021-10-06 12:30:00,73.29,73.44,73.24,73.39,10035.0,64.5208,64.6528,64.4768,64.6088,10035.0
2021-10-06 12:35:00,73.44,73.45,73.28,73.4,12706.0,64.6528,64.6616,64.512,64.6176,12706.0
2021-10-06 12:40:00,73.43,73.61,73.43,73.6,10847.0,64.644,64.8025,64.644,64.7937,10847.0
2021-10-06 12:45:00,73.62,73.62,73.46,73.48,11040.0,64.8113,64.8113,64.6704,64.688,11040.0
2021-10-06 12:50:00,73.56,73.77,73.54,73.75,10444.0,64.7585,64.9433,64.7409,64.9257,10444.0
2021-10-06 12:55:00,73.76,73.9,73.76,73.83,16752.0,64.9345,65.0578,64.9345,64.9962,16752.0
2021-10-06 13:00:00,73.85,73.87,73.72,73.76,5180.0,65.0138,65.0314,64.8993,64.9345,5180.0
2021-10-06 13:05:00,73.77,73.77,73.6,73.63,7566.0,64.9433,64.9433,64.7937,64.8201,7566.0
2021-10-06 13:10:00,73.63,73.74,73.59,73.68,15651.0,64.8201,64.9169,64.7849,64.8641,15651.0
2021-10-06 13:15:00,73.65,73.84,73.6,73.75,7567.0,64.8377,65.005,64.7937,64.9257,7567.0
2021-10-06 13:20:00,73.74,73.77,73.64,73.75,7894.0,64.9169,64.9433,64.8289,64.9257,7894.0
2021-10-06 13:25:00,73.76,73.92,73.75,73.92,8375.0,64.9345,65.0754,64.9257,65.0754,8375.0
2021-10-06 13:30:00,73.94,74.09,73.94,74.07,19230.0,65.093,65.2251,65.093,65.2074,19230.0
2021-10-06 13:35:00,74.06,74.23,74.03,74.15,13688.0,65.1986,65.3483,65.1722,65.2779,13688.0
2021-10-06 13:40:00,74.13,74.19,74.04,74.15,8778.0,65.2603,65.3131,65.181,65.2779,8778.0
2021-10-06 13:45:00,74.16,74.23,74.13,74.22,9474.0,65.2867,65.3483,65.2603,65.3395,9474.0
2021-10-06 13:50:00,74.21,74.23,73.97,73.98,15914.0,65.3307,65.3483,65.1194,65.1282,15914.0
2021-10-06 13:55:00,73.99,74.2,73.99,74.2,7526.0,65.137,65.3219,65.137,65.3219,7526.0
2021-10-06 14:00:00,74.24,74.4,74.21,74.4,22846.0,65.3571,65.498,65.3307,65.498,22846.0
2021-10-06 14:05:00,74.41,74.42,74.27,74.41,14253.0,65.5068,65.5156,65.3835,65.5068,14253.0
2021-10-06 14:10:00,74.39,74.48,74.09,74.17,16633.0,65.4892,65.5684,65.2251,65.2955,16633.0
2021-10-06 14:15:00,74.14,74.28,74.13,74.26,14749.0,65.2691,65.3923,65.2603,65.3747,14749.0
2021-10-06 14:20:00,74.28,74.34,74.26,74.28,17560.0,65.3923,65.4451,65.3747,65.3923,17560.0
2021-10-06 14:25:00,74.3,74.68,74.29,74.67,33929.0,65.4099,65.7445,65.4011,65.7357,33929.0
2021-10-06 14:30:00,74.66,74.85,74.64,74.82,120499.0,65.7269,65.8941,65.7092,65.8677,120499.0
2021-10-06 14:35:00,74.83,75.33,74.82,75.31,92423.0,65.8765,66.3167,65.8677,66.2991,92423.0
2021-10-06 14:40:00,75.3,75.49,75.16,75.23,121109.0,66.2903,66.4575,66.167,66.2287,121109.0
2021-10-06 14:45:00,75.24,75.49,75.19,75.42,90446.0,66.2375,66.4575,66.1934,66.3959,90446.0
2021-10-06 14:50:00,75.43,75.44,75.26,75.37,57569.0,66.4047,66.4135,66.2551,66.3519,57569.0
2021-10-06 14:55:00,75.36,75.69,75.36,75.58,86791.0,66.3431,66.6336,66.3431,66.5368,86791.0
2021-10-06 15:00:00,75.59,75.7,75.51,75.64,93877.0,66.5456,66.6424,66.4752,66.5896,93877.0
2021-10-06 15:05:00,75.65,75.73,75.52,75.55,60439.0,66.5984,66.6688,66.484,66.5104,60439.0
2021-10-06 15:10:00,75.55,75.62,75.42,75.59,25391.0,66.5104,66.572,66.3959,66.5456,25391.0
2021-10-06 15:15:00,75.59,75.72,75.57,75.7,48928.0,66.5456,66.66,66.528,66.6424,48928.0
2021-10-06 15:20:00,75.71,75.83,75.61,75.69,74273.0,66.6512,66.7569,66.5632,66.6336,74273.0
2021-10-06 15:25:00,75.7,75.82,75.51,75.61,75107.0,66.6424,66.7481,66.4752,66.5632,75107.0
2021-10-06 15:30:00,75.6,75.6,75.25,75.28,47372.0,66.5544,66.5544,66.2463,66.2727,47372.0
2021-10-06 15:35:00,75.31,75.48,75.29,75.48,63920.0,66.2991,66.4487,66.2815,66.4487,63920.0
2021-10-06 15:40:00,75.49,75.5,75.29,75.39,57898.0,66.4575,66.4663,66.2815,66.3695,57898.0
2021-10-06 15:45:00,75.4,75.45,75.23,75.24,58649.0,66.3783,66.4223,66.2287,66.2375,58649.0
2021-10-06 15:50:00,75.23,75.47,75.23,75.27,135639.0,66.2287,66.4399,66.2287,66.2639,135639.0
2021-10-06 15:55:00,75.27,75.47,75.27,75.37,194355.0,66.2639,66.4399,66.2639,66.3519,194355.0
2021-10-07 09:30:00,75.73,76.38,75.54,76.0,118045.0,66.6688,67.2411,66.5016,66.9065,118045.0
2021-10-07 09:35:00,76.0,76.51,75.81,76.46,24300.0,66.9065,67.3555,66.7393,67.3115,24300.0
2021-10-07 09:40:00,76.47,76.55,76.19,76.27,57863.0,67.3203,67.3907,67.0738,67.1442,57863.0
2021-10-07 09:45:00,76.18,76.4,76.08,76.34,35172.0,67.065,67.2587,66.977,67.2058,35172.0
2021-10-07 09:50:00,76.36,76.45,76.11,76.16,25083.0,67.2234,67.3027,67.0034,67.0474,25083.0
2021-10-07 09:55:00,76.11,76.42,76.07,76.31,22844.0,67.0034,67.2763,66.9681,67.1794,22844.0
2021-10-07 10:00:00,76.34,76.73,76.25,76.7,67754.0,67.2058,67.5492,67.1266,67.5228,67754.0
2021-10-07 10:05:00,76.74,76.74,76.21,76.21,84519.0,67.558,67.558,67.0914,67.0914,84519.0
2021-10-07 10:10:00,76.21,76.68,76.21,76.46,29260.0,67.0914,67.5052,67.0914,67.3115,29260.0
2021-10-07 10:15:00,76.43,76.75,76.39,76.74,32706.0,67.2851,67.5668,67.2499,67.558,32706.0
2021-10-07 10:20:00,76.73,76.82,76.67,76.8,63417.0,67.5492,67.6284,67.4964,67.6108,63417.0
2021-10-07 10:25:00,76.78,77.07,76.78,76.88,115502.0,67.5932,67.8485,67.5932,67.6812,115502.0
2021-10-07 10:30:00,76.86,76.86,76.26,76.27,82034.0,67.6636,67.6636,67.1354,67.1442,82034.0
2021-10-07 10:35:00,76.27,76.34,75.74,75.76,162926.0,67.1442,67.2058,66.6776,66.6952,162926.0
2021-10-07 10:40:00,75.76,75.88,75.6,75.67,95190.0,66.6952,66.8009,66.5544,66.616,95190.0
2021-10-07 10:45:00,75.68,76.03,75.65,75.96,52738.0,66.6248,66.9329,66.5984,66.8713,52738.0
2021-10-07 10:50:00,75.95,76.04,75.85,75.85,36440.0,66.8625,66.9417,66.7745,66.7745,36440.0
2021-10-07 10:55:00,75.86,75.92,75.76,75.91,34226.0,66.7833,66.8361,66.6952,66.8273,34226.0
2021-10-07 11:00:00,75.92,75.93,75.8,75.9,24228.0,66.8361,66.8449,66.7305,66.8185,24228.0
2021-10-07 11:05:00,75.9,76.05,75.9,76.03,41224.0,66.8185,66.9505,66.8185,66.9329,41224.0
2021-10-07 11:10:00,76.03,76.04,75.87,75.89,25081.0,66.9329,66.9417,66.7921,66.8097,25081.0
2021-10-07 11:15:00,75.91,75.95,75.8,75.88,38090.0,66.8273,66.8625,66.7305,66.8009,38090.0
2021-10-07 11:20:00,75.88,76.09,75.86,76.09,45262.0,66.8009,66.9858,66.7833,66.9858,45262.0
2021-10-07 11:25:00,76.08,76.13,75.91,76.07,53389.0,66.977,67.021,66.8273,66.9681,53389.0
2021-10-07 11:30:00,76.07,76.23,75.95,75.95,35199.0,66.9681,67.109,66.8625,66.8625,35199.0
2021-10-07 11:35:00,75.92,75.98,75.87,75.93,17296.0,66.8361,66.8889,66.7921,66.8449,17296.0
2021-10-07 11:40:00,75.91,76.05,75.9,75.96,19705.0,66.8273,66.9505,66.8185,66.8713,19705.0
2021-10-07 11:45:00,75.9,75.97,75.87,75.88,25988.0,66.8185,66.8801,66.7921,66.8009,25988.0
2021-10-07 11:50:00,75.87,75.92,75.75,75.8,27052.0,66.7921,66.8361,66.6864,66.7305,27052.0
2021-10-07 11:55:00,75.77,75.94,75.74,75.9,13408.0,66.704,66.8537,66.6776,66.8185,13408.0
2021-10-07 12:00:00,75.91,76.09,75.9,75.99,22724.0,66.8273,66.9858,66.8185,66.8977,22724.0
2021-10-07 12:05:00,75.99,76.01,75.92,75.96,14154.0,66.8977,66.9153,66.8361,66.8713,14154.0
2021-10-07 12:10:00,75.96,75.96,75.7,75.83,24189.0,66.8713,66.8713,66.6424,66.7569,24189.0
2021-10-07 12:15:00,75.84,75.84,75.74,75.83,13745.0,66.7657,66.7657,66.6776,66.7569,13745.0
2021-10-07 12:20:00,75.83,75.91,75.74,75.82,33926.0,66.7569,66.8273,66.6776,66.7481,33926.0
2021-10-07 12:25:00,75.81,76.02,75.8,75.93,30003.0,66.7393,66.9241,66.7305,66.8449,30003.0
2021-10-07 12:30:00,75.92,75.96,75.88,75.91,12800.0,66.8361,66.8713,66.8009,66.8273,12800.0
2021-10-07 12:35:00,75.91,75.91,75.85,75.9,10484.0,66.8273,66.8273,66.7745,66.8185,10484.0
2021-10-07 12:40:00,75.89,75.98,75.85,75.98,16106.0,66.8097,66.8889,66.7745,66.8889,16106.0
2021-10-07 12:45:00,75.96,75.99,75.8,75.8,18378.0,66.8713,66.8977,66.7305,66.7305,18378.0
2021-10-07 12:50:00,75.8,75.81,75.64,75.72,16677.0,66.7305,66.7393,66.5896,66.66,16677.0
2021-10-07 12:55:00,75.72,75.83,75.71,75.75,14056.0,66.66,66.7569,66.6512,66.6864,14056.0
2021-10-07 13:00:00,75.78,75.87,75.74,75.79,12292.0,66.7128,66.7921,66.6776,66.7216,12292.0
2021-10-07 13:05:00,75.81,75.86,75.77,75.84,13433.0,66.7393,66.7833,66.704,66.7657,13433.0
2021-10-07 13:10:00,75.83,75.85,75.76,75.84,11177.0,66.7569,66.7745,66.6952,66.7657,11177.0
2021-10-07 13:15:00,75.85,75.94,75.84,75.9,15210.0,66.7745,66.8537,66.7657,66.8185,15210.0
2021-10-07 13:20:00,75.91,75.96,75.86,75.92,24406.0,66.8273,66.8713,66.7833,66.8361,24406.0
2021-10-07 13:25:00,75.92,76.16,75.88,76.16,14492.0,66.8361,67.0474,66.8009,67.0474,14492.0
2021-10-07 13:30:00,76.15,76.22,76.11,76.15,17903.0,67.0386,67.1002,67.0034,67.0386,17903.0
2021-10-07 13:35:00,76.15,76.17,76.03,76.13,16295.0,67.0386,67.0562,66.9329,67.021,16295.0
2021-10-07 13:40:00,76.14,76.16,76.05,76.07,13174.0,67.0298,67.0474,66.9505,66.9681,13174.0
2021-10-07 13:45:00,76.05,76.11,75.99,76.07,15769.0,66.9505,67.0034,66.8977,66.9681,15769.0
2021-10-07 13:50:00,76.08,76.08,75.96,76.02,13537.0,66.977,66.977,66.8713,66.9241,13537.0
2021-10-07 13:55:00,76.02,76.03,75.93,75.94,13963.0,66.9241,66.9329,66.8449,66.8537,13963.0
2021-10-07 14:00:00,75.95,76.01,75.88,75.97,21939.0,66.8625,66.9153,66.8009,66.8801,21939.0
2021-10-07 14:05:00,75.94,76.04,75.9,75.97,26938.0,66.8537,66.9417,66.8185,66.8801,26938.0
2021-10-07 14:10:00,75.97,76.14,75.94,76.14,26667.0,66.8801,67.0298,66.8537,67.0298,26667.0
2021-10-07 14:15:00,76.1,76.17,76.02,76.03,16671.0,66.9946,67.0562,66.9241,66.9329,16671.0
2021-10-07 14:20:00,76.0,76.09,75.97,76.0,10328.0,66.9065,66.9858,66.8801,66.9065,10328.0
2021-10-07 14:25:00,75.99,76.08,75.99,76.07,14859.0,66.8977,66.977,66.8977,66.9681,14859.0
2021-10-07 14:30:00,76.08,76.13,76.05,76.1,16496.0,66.977,67.021,66.9505,66.9946,16496.0
2021-10-07 14:35:00,76.09,76.16,76.06,76.09,19741.0,66.9858,67.0474,66.9593,66.9858,19741.0
2021-10-07 14:40:00,76.09,76.15,76.04,76.08,22462.0,66.9858,67.0386,66.9417,66.977,22462.0
2021-10-07 14:45:00,76.06,76.06,75.91,75.97,22490.0,66.9593,66.9593,66.8273,66.8801,22490.0
2021-10-07 14:50:00,75.98,76.08,75.9,75.93,24315.0,66.8889,66.977,66.8185,66.8449,24315.0
2021-10-07 14:55:00,75.93,76.03,75.93,76.02,23577.0,66.8449,66.9329,66.8449,66.9241,23577.0
2021-10-07 15:00:00,76.02,76.09,75.92,76.07,27229.0,66.9241,66.9858,66.8361,66.9681,27229.0
2021-10-07 15:05:00,76.06,76.22,76.05,76.22,39105.0,66.9593,67.1002,66.9505,67.1002,39105.0
2021-10-07 15:10:00,76.22,76.47,76.2,76.45,33872.0,67.1002,67.3203,67.0826,67.3027,33872.0
2021-10-07 15:15:00,76.44,76.47,76.41,76.42,21920.0,67.2939,67.3203,67.2675,67.2763,21920.0
2021-10-07 15:20:00,76.41,76.44,76.34,76.35,38843.0,67.2675,67.2939,67.2058,67.2146,38843.0
2021-10-07 15:25:00,76.35,76.38,76.3,76.32,15222.0,67.2146,67.2411,67.1706,67.1882,15222.0
2021-10-07 15:30:00,76.31,76.31,76.12,76.25,23105.0,67.1794,67.1794,67.0122,67.1266,23105.0
2021-10-07 15:35:00,76.26,76.31,76.17,76.19,25875.0,67.1354,67.1794,67.0562,67.0738,25875.0
2021-10-07 15:40:00,76.18,76.18,75.98,75.98,21893.0,67.065,67.065,66.8889,66.8889,21893.0
2021-10-07 15:45:00,75.98,76.04,75.92,76.04,27885.0,66.8889,66.9417,66.8361,66.9417,27885.0
2021-10-07 15:50:00,76.03,76.04,75.73,75.85,68378.0,66.9329,66.9417,66.6688,66.7745,68378.0
2021-10-07 15:55:00,75.85,75.92,75.79,75.9,138042.0,66.7745,66.8361,66.7216,66.8185,138042.0
2021-10-08 09:30:00,76.49,77.42,76.49,77.17,152012.0,67.3379,68.1566,67.3379,67.9365,152012.0
2021-10-08 09:35:00,77.22,77.23,76.64,76.94,44682.0,67.9805,67.9894,67.4699,67.7341,44682.0
2021-10-08 09:40:00,76.91,77.06,76.75,77.0,30382.0,67.7076,67.8397,67.5668,67.7869,30382.0
2021-10-08 09:45:00,76.98,77.25,76.95,77.13,25787.0,67.7693,68.007,67.7429,67.9013,25787.0
2021-10-08 09:50:00,77.11,77.17,76.75,77.11,22424.0,67.8837,67.9365,67.5668,67.8837,22424.0
2021-10-08 09:55:00,77.18,77.39,77.16,77.27,33915.0,67.9453,68.1302,67.9277,68.0246,33915.0
2021-10-08 10:00:00,77.29,77.4,77.2,77.38,71621.0,68.0422,68.139,67.9629,68.1214,71621.0
2021-10-08 10:05:00,77.36,77.36,77.09,77.36,37593.0,68.1038,68.1038,67.8661,68.1038,37593.0
2021-10-08 10:10:00,77.38,77.45,77.28,77.38,44230.0,68.1214,68.183,68.0334,68.1214,44230.0
2021-10-08 10:15:00,77.41,77.41,77.17,77.17,24265.0,68.1478,68.1478,67.9365,67.9365,24265.0
2021-10-08 10:20:00,77.18,77.27,77.11,77.26,19367.0,67.9453,68.0246,67.8837,68.0158,19367.0
2021-10-08 10:25:00,77.25,77.41,77.23,77.39,19540.0,68.007,68.1478,67.9894,68.1302,19540.0
2021-10-08 10:30:00,77.43,77.83,77.43,77.8,38304.0,68.1654,68.5176,68.1654,68.4912,38304.0
2021-10-08 10:35:00,77.78,77.84,77.63,77.69,19976.0,68.4735,68.5264,68.3415,68.3943,19976.0
2021-10-08 10:40:00,77.69,77.8,77.5,77.59,32064.0,68.3943,68.4912,68.227,68.3063,32064.0
2021-10-08 10:45:00,77.57,77.66,77.41,77.56,25978.0,68.2887,68.3679,68.1478,68.2799,25978.0
2021-10-08 10:50:00,77.59,77.82,77.59,77.75,25576.0,68.3063,68.5088,68.3063,68.4471,25576.0
2021-10-08 10:55:00,77.74,77.76,77.42,77.51,16651.0,68.4383,68.4559,68.1566,68.2358,16651.0
2021-10-08 11:00:00,77.5,77.61,77.45,77.49,16981.0,68.227,68.3239,68.183,68.2182,16981.0
2021-10-08 11:05:00,77.48,77.66,77.48,77.66,36715.0,68.2094,68.3679,68.2094,68.3679,36715.0
2021-10-08 11:10:00,77.65,77.74,77.59,77.69,44600.0,68.3591,68.4383,68.3063,68.3943,44600.0
2021-10-08 11:15:00,77.68,77.71,77.57,77.59,41289.0,68.3855,68.4119,68.2887,68.3063,41289.0
2021-10-08 11:20:00,77.61,77.75,77.55,77.75,33325.0,68.3239,68.4471,68.2711,68.4471,33325.0
2021-10-08 11:25:00,77.75,77.82,77.67,77.81,38585.0,68.4471,68.5088,68.3767,68.5,38585.0
2021-10-08 11:30:00,77.79,77.83,77.67,77.71,30033.0,68.4823,68.5176,68.3767,68.4119,30033.0
2021-10-08 11:35:00,77.71,77.83,77.62,77.8,17933.0,68.4119,68.5176,68.3327,68.4912,17933.0
2021-10-08 11:40:00,77.81,77.82,77.7,77.72,25985.0,68.5,68.5088,68.4031,68.4207,25985.0
2021-10-08 11:45:00,77.72,77.76,77.67,77.74,26809.0,68.4207,68.4559,68.3767,68.4383,26809.0
2021-10-08 11:50:00,77.74,77.9,77.72,77.86,31205.0,68.4383,68.5792,68.4207,68.544,31205.0
2021-10-08 11:55:00,77.86,77.87,77.68,77.68,45066.0,68.544,68.5528,68.3855,68.3855,45066.0
2021-10-08 12:00:00,77.67,77.82,77.62,77.77,18577.0,68.3767,68.5088,68.3327,68.4647,18577.0
2021-10-08 12:05:00,77.75,77.75,77.67,77.7,16977.0,68.4471,68.4471,68.3767,68.4031,16977.0
2021-10-08 12:10:00,77.69,77.71,77.61,77.64,16449.0,68.3943,68.4119,68.3239,68.3503,16449.0
2021-10-08 12:15:00,77.64,77.65,77.52,77.52,16550.0,68.3503,68.3591,68.2447,68.2447,16550.0
2021-10-08 12:20:00,77.53,77.53,77.37,77.39,20409.0,68.2535,68.2535,68.1126,68.1302,20409.0
2021-10-08 12:25:00,77.38,77.45,77.34,77.4,13868.0,68.1214,68.183,68.0862,68.139,13868.0
2021-10-08 12:30:00,77.41,77.46,77.32,77.37,49610.0,68.1478,68.1918,68.0686,68.1126,49610.0
2021-10-08 12:35:00,77.38,77.57,77.38,77.57,8549.0,68.1214,68.2887,68.1214,68.2887,8549.0
2021-10-08 12:40:00,77.58,77.7,77.54,77.65,11557.0,68.2975,68.4031,68.2623,68.3591,11557.0
2021-10-08 12:45:00,77.65,77.73,77.63,77.73,7693.0,68.3591,68.4295,68.3415,68.4295,7693.0
2021-10-08 12:50:00,77.74,77.91,77.74,77.88,18684.0,68.4383,68.588,68.4383,68.5616,18684.0
2021-10-08 12:55:00,77.88,77.91,77.83,77.89,24790.0,68.5616,68.588,68.5176,68.5704,24790.0
2021-10-08 13:00:00,77.91,78.13,77.89,78.06,42127.0,68.588,68.7817,68.5704,68.72,42127.0
2021-10-08 13:05:00,78.08,78.09,77.97,77.99,8906.0,68.7376,68.7465,68.6408,68.6584,8906.0
2021-10-08 13:10:00,77.98,78.07,77.96,78.07,28736.0,68.6496,68.7288,68.632,68.7288,28736.0
2021-10-08 13:15:00,78.05,78.06,77.78,77.78,9178.0,68.7112,68.72,68.4735,68.4735,9178.0
2021-10-08 13:20:00,77.78,77.85,77.77,77.85,10646.0,68.4735,68.5352,68.4647,68.5352,10646.0
2021-10-08 13:25:00,77.84,77.88,77.74,77.75,11470.0,68.5264,68.5616,68.4383,68.4471,11470.0
2021-10-08 13:30:00,77.72,77.82,77.66,77.77,16364.0,68.4207,68.5088,68.3679,68.4647,16364.0
2021-10-08 13:35:00,77.75,77.78,77.72,77.77,7390.0,68.4471,68.4735,68.4207,68.4647,7390.0
2021-10-08 13:40:00,77.77,77.97,77.76,77.93,27909.0,68.4647,68.6408,68.4559,68.6056,27909.0
2021-10-08 13:45:00,77.92,77.94,77.85,77.91,11948.0,68.5968,68.6144,68.5352,68.588,11948.0
2021-10-08 13:50:00,77.88,78.0,77.87,77.98,11680.0,68.5616,68.6672,68.5528,68.6496,11680.0
2021-10-08 13:55:00,77.98,78.13,77.98,78.09,19480.0,68.6496,68.7817,68.6496,68.7465,19480.0
2021-10-08 14:00:00,78.09,78.16,78.07,78.14,16026.0,68.7465,68.8081,68.7288,68.7905,16026.0
2021-10-08 14:05:00,78.1,78.14,78.07,78.14,9182.0,68.7553,68.7905,68.7288,68.7905,9182.0
2021-10-08 14:10:00,78.12,78.2,78.09,78.19,15530.0,68.7729,68.8433,68.7465,68.8345,15530.0
2021-10-08 14:15:00,78.2,78.25,78.18,78.22,21004.0,68.8433,68.8873,68.8257,68.8609,21004.0
2021-10-08 14:20:00,78.23,78.28,78.16,78.17,25653.0,68.8697,68.9137,68.8081,68.8169,25653.0
2021-10-08 14:25:00,78.15,78.32,78.13,78.31,17287.0,68.7993,68.9489,68.7817,68.9401,17287.0
2021-10-08 14:30:00,78.31,78.34,78.27,78.27,14001.0,68.9401,68.9665,68.9049,68.9049,14001.0
2021-10-08 14:35:00,78.27,78.29,78.19,78.28,30728.0,68.9049,68.9225,68.8345,68.9137,30728.0
2021-10-08 14:40:00,78.29,78.35,78.28,78.33,27452.0,68.9225,68.9753,68.9137,68.9577,27452.0
2021-10-08 14:45:00,78.34,78.35,78.26,78.35,24736.0,68.9665,68.9753,68.8961,68.9753,24736.0
2021-10-08 14:50:00,78.34,78.41,78.34,78.39,26403.0,68.9665,69.0282,68.9665,69.0106,26403.0
2021-10-08 14:55:00,78.39,78.48,78.38,78.4,23983.0,69.0106,69.0898,69.0018,69.0194,23983.0
2021-10-08 15:00:00,78.4,78.47,78.34,78.42,17524.0,69.0194,69.081,68.9665,69.037,17524.0
2021-10-08 15:05:00,78.44,78.49,78.41,78.48,16644.0,69.0546,69.0986,69.0282,69.0898,16644.0
2021-10-08 15:10:00,78.48,78.62,78.48,78.62,34048.0,69.0898,69.213,69.0898,69.213,34048.0
2021-10-08 15:15:00,78.6,78.68,78.55,78.68,22511.0,69.1954,69.2659,69.1514,69.2659,22511.0
2021-10-08 15:20:00,78.67,78.69,78.62,78.66,14486.0,69.2571,69.2747,69.213,69.2483,14486.0
2021-10-08 15:25:00,78.67,78.77,78.67,78.76,16350.0,69.2571,69.3451,69.2571,69.3363,16350.0
2021-10-08 15:30:00,78.76,78.82,78.7,78.8,33564.0,69.3363,69.3891,69.2835,69.3715,33564.0
2021-10-08 15:35:00,78.8,78.81,78.66,78.73,34787.0,69.3715,69.3803,69.2483,69.3099,34787.0
2021-10-08 15:40:00,78.71,78.77,78.64,78.65,36757.0,69.2923,69.3451,69.2306,69.2394,36757.0
2021-10-08 15:45:00,78.65,78.77,78.64,78.73,50599.0,69.2394,69.3451,69.2306,69.3099,50599.0
2021-10-08 15:50:00,78.73,78.8,78.69,78.75,112650.0,69.3099,69.3715,69.2747,69.3275,112650.0
2021-10-08 15:55:00,78.75,78.77,78.57,78.6,255428.0,69.3275,69.3451,69.169,69.1954,255428.0
2021-10-11 09:30:00,80.0,80.19,79.11,79.11,145926.0,70.4279,70.5952,69.6444,69.6444,145926.0
2021-10-11 09:35:00,79.16,80.17,79.16,79.57,67501.0,69.6884,70.5776,69.6884,70.0494,67501.0
2021-10-11 09:40:00,79.61,80.06,79.58,79.86,52791.0,70.0846,70.4807,70.0582,70.3047,52791.0
2021-10-11 09:45:00,79.92,80.05,79.44,79.68,74111.0,70.3575,70.4719,69.9349,70.1462,74111.0
2021-10-11 09:50:00,79.63,79.73,79.34,79.6,20043.0,70.1022,70.1902,69.8469,70.0758,20043.0
2021-10-11 09:55:00,79.57,79.69,79.52,79.62,42686.0,70.0494,70.155,70.0054,70.0934,42686.0
2021-10-11 10:00:00,79.59,79.68,79.44,79.58,22674.0,70.067,70.1462,69.9349,70.0582,22674.0
2021-10-11 10:05:00,79.59,79.59,79.3,79.39,54993.0,70.067,70.067,69.8117,69.8909,54993.0
2021-10-11 10:10:00,79.41,79.62,79.38,79.61,26310.0,69.9085,70.0934,69.8821,70.0846,26310.0
2021-10-11 10:15:00,79.63,80.02,79.63,79.96,70597.0,70.1022,70.4455,70.1022,70.3927,70597.0
2021-10-11 10:20:00,79.95,80.01,79.86,79.96,25443.0,70.3839,70.4367,70.3047,70.3927,25443.0
2021-10-11 10:25:00,79.95,80.03,79.92,80.01,34449.0,70.3839,70.4543,70.3575,70.4367,34449.0
2021-10-11 10:30:00,80.02,80.17,79.89,80.14,23199.0,70.4455,70.5776,70.3311,70.5512,23199.0
2021-10-11 10:35:00,80.13,80.13,79.96,79.99,45885.0,70.5424,70.5424,70.3927,70.4191,45885.0
2021-10-11 10:40:00,79.99,80.03,79.75,79.75,48911.0,70.4191,70.4543,70.2078,70.2078,48911.0
2021-10-11 10:45:00,79.75,79.77,79.38,79.47,54675.0,70.2078,70.2254,69.8821,69.9613,54675.0
2021-10-11 10:50:00,79.49,79.66,79.48,79.58,34038.0,69.9789,70.1286,69.9701,70.0582,34038.0
2021-10-11 10:55:00,79.59,79.6,79.36,79.4,39140.0,70.067,70.0758,69.8645,69.8997,39140.0
2021-10-11 11:00:00,79.38,79.47,79.3,79.32,28898.0,69.8821,69.9613,69.8117,69.8293,28898.0
2021-10-11 11:05:00,79.35,79.41,79.21,79.33,29043.0,69.8557,69.9085,69.7324,69.8381,29043.0
2021-10-11 11:10:00,79.34,79.4,79.26,79.38,16565.0,69.8469,69.8997,69.7765,69.8821,16565.0
2021-10-11 11:15:00,79.38,79.38,79.1,79.1,24981.0,69.8821,69.8821,69.6356,69.6356,24981.0
2021-10-11 11:20:00,79.13,79.32,79.12,79.2,44437.0,69.662,69.8293,69.6532,69.7236,44437.0
2021-10-11 11:25:00,79.22,79.57,79.19,79.56,44010.0,69.7412,70.0494,69.7148,70.0406,44010.0
2021-10-11 11:30:00,79.54,79.57,79.38,79.39,24137.0,70.023,70.0494,69.8821,69.8909,24137.0
2021-10-11 11:35:00,79.39,79.51,79.38,79.41,16901.0,69.8909,69.9965,69.8821,69.9085,16901.0
2021-10-11 11:40:00,79.41,79.54,79.33,79.37,23578.0,69.9085,70.023,69.8381,69.8733,23578.0
2021-10-11 11:45:00,79.38,79.39,79.22,79.32,25588.0,69.8821,69.8909,69.7412,69.8293,25588.0
2021-10-11 11:50:00,79.33,79.56,79.31,79.56,37009.0,69.8381,70.0406,69.8205,70.0406,37009.0
2021-10-11 11:55:00,79.55,79.64,79.51,79.6,40489.0,70.0318,70.111,69.9965,70.0758,40489.0
2021-10-11 12:00:00,79.6,79.65,79.44,79.5,46071.0,70.0758,70.1198,69.9349,69.9877,46071.0
2021-10-11 12:05:00,79.48,79.54,79.38,79.42,34699.0,69.9701,70.023,69.8821,69.9173,34699.0
2021-10-11 12:10:00,79.41,79.41,79.05,79.05,49688.0,69.9085,69.9085,69.5916,69.5916,49688.0
2021-10-11 12:15:00,79.05,79.07,78.86,78.89,32313.0,69.5916,69.6092,69.4243,69.4507,32313.0
2021-10-11 12:20:00,78.89,79.11,78.88,79.11,20029.0,69.4507,69.6444,69.4419,69.6444,20029.0
2021-10-11 12:25:00,79.11,79.18,78.98,79.14,50124.0,69.6444,69.706,69.53,69.6708,50124.0
2021-10-11 12:30:00,79.14,79.18,79.0,79.0,9306.0,69.6708,69.706,69.5476,69.5476,9306.0
2021-10-11 12:35:00,78.99,78.99,78.79,78.83,19114.0,69.5388,69.5388,69.3627,69.3979,19114.0
2021-10-11 12:40:00,78.83,78.93,78.68,78.68,16002.0,69.3979,69.4859,69.2659,69.2659,16002.0
2021-10-11 12:45:00,78.7,78.79,78.62,78.64,30132.0,69.2835,69.3627,69.213,69.2306,30132.0
2021-10-11 12:50:00,78.65,78.68,78.5,78.55,23011.0,69.2394,69.2659,69.1074,69.1514,23011.0
2021-10-11 12:55:00,78.55,78.59,78.49,78.53,12713.0,69.1514,69.1866,69.0986,69.1338,12713.0
2021-10-11 13:00:00,78.54,78.54,78.22,78.34,90489.0,69.1426,69.1426,68.8609,68.9665,90489.0
2021-10-11 13:05:00,78.31,78.38,78.12,78.15,72881.0,68.9401,69.0018,68.7729,68.7993,72881.0
2021-10-11 13:10:00,78.18,78.31,78.14,78.28,75259.0,68.8257,68.9401,68.7905,68.9137,75259.0
2021-10-11 13:15:00,78.28,78.31,78.14,78.14,40158.0,68.9137,68.9401,68.7905,68.7905,40158.0
2021-10-11 13:20:00,78.15,78.23,78.03,78.11,33113.0,68.7993,68.8697,68.6936,68.7641,33113.0
2021-10-11 13:25:00,78.11,78.21,78.07,78.18,13764.0,68.7641,68.8521,68.7288,68.8257,13764.0
2021-10-11 13:30:00,78.27,78.38,78.15,78.34,58731.0,68.9049,69.0018,68.7993,68.9665,58731.0
2021-10-11 13:35:00,78.36,78.4,78.17,78.2,34197.0,68.9841,69.0194,68.8169,68.8433,34197.0
2021-10-11 13:40:00,78.19,78.31,78.15,78.31,9938.0,68.8345,68.9401,68.7993,68.9401,9938.0
2021-10-11 13:45:00,78.3,78.3,78.09,78.22,24464.0,68.9313,68.9313,68.7465,68.8609,24464.0
2021-10-11 13:50:00,78.19,78.33,78.15,78.27,43426.0,68.8345,68.9577,68.7993,68.9049,43426.0
2021-10-11 13:55:00,78.3,78.35,78.14,78.29,60571.0,68.9313,68.9753,68.7905,68.9225,60571.0
2021-10-11 14:00:00,78.26,78.3,78.17,78.26,12795.0,68.8961,68.9313,68.8169,68.8961,12795.0
2021-10-11 14:05:00,78.28,78.35,78.18,78.26,22964.0,68.9137,68.9753,68.8257,68.8961,22964.0
2021-10-11 14:10:00,78.24,78.37,78.24,78.33,22636.0,68.8785,68.9929,68.8785,68.9577,22636.0
2021-10-11 14:15:00,78.36,78.38,78.23,78.24,9535.0,68.9841,69.0018,68.8697,68.8785,9535.0
2021-10-11 14:20:00,78.22,78.25,78.06,78.08,29824.0,68.8609,68.8873,68.72,68.7376,29824.0
2021-10-11 14:25:00,78.08,78.08,77.95,78.04,17638.0,68.7376,68.7376,68.6232,68.7024,17638.0
2021-10-11 14:30:00,78.04,78.16,77.9,77.98,22451.0,68.7024,68.8081,68.5792,68.6496,22451.0
2021-10-11 14:35:00,77.97,78.03,77.87,77.97,23535.0,68.6408,68.6936,68.5528,68.6408,23535.0
2021-10-11 14:40:00,77.98,78.19,77.91,78.14,50730.0,68.6496,68.8345,68.588,68.7905,50730.0
2021-10-11 14:45:00,78.14,78.32,78.14,78.25,40414.0,68.7905,68.9489,68.7905,68.8873,40414.0
2021-10-11 14:50:00,78.26,78.26,78.04,78.15,48334.0,68.8961,68.8961,68.7024,68.7993,48334.0
2021-10-11 14:55:00,78.17,78.3,78.17,78.28,27362.0,68.8169,68.9313,68.8169,68.9137,27362.0
2021-10-11 15:00:00,78.28,78.37,78.26,78.36,44725.0,68.9137,68.9929,68.8961,68.9841,44725.0
2021-10-11 15:05:00,78.37,78.38,78.18,78.23,34455.0,68.9929,69.0018,68.8257,68.8697,34455.0
2021-10-11 15:10:00,78.22,78.38,78.16,78.38,23919.0,68.8609,69.0018,68.8081,69.0018,23919.0
2021-10-11 15:15:00,78.38,78.38,78.27,78.29,13762.0,69.0018,69.0018,68.9049,68.9225,13762.0
2021-10-11 15:20:00,78.3,78.41,78.26,78.35,20487.0,68.9313,69.0282,68.8961,68.9753,20487.0
2021-10-11 15:25:00,78.36,78.56,78.36,78.46,29102.0,68.9841,69.1602,68.9841,69.0722,29102.0
2021-10-11 15:30:00,78.49,78.53,78.36,78.39,82914.0,69.0986,69.1338,68.9841,69.0106,82914.0
2021-10-11 15:35:00,78.38,78.44,78.21,78.22,74746.0,69.0018,69.0546,68.8521,68.8609,74746.0
2021-10-11 15:40:00,78.21,78.22,78.02,78.06,47302.0,68.8521,68.8609,68.6848,68.72,47302.0
2021-10-11 15:45:00,78.06,78.07,77.9,77.95,33639.0,68.72,68.7288,68.5792,68.6232,33639.0
2021-10-11 15:50:00,77.96,78.0,77.85,77.89,59947.0,68.632,68.6672,68.5352,68.5704,59947.0
2021-10-11 15:55:00,77.88,77.92,77.77,77.77,141670.0,68.5616,68.5968,68.4647,68.4647,141670.0
2021-10-12 09:30:00,77.79,78.5,77.68,78.09,67134.0,68.4823,69.1074,68.3855,68.7465,67134.0
2021-10-12 09:35:00,78.06,78.29,77.93,77.93,9274.0,68.72,68.9225,68.6056,68.6056,9274.0
2021-10-12 09:40:00,77.94,78.46,77.82,78.42,25070.0,68.6144,69.0722,68.5088,69.037,25070.0
2021-10-12 09:45:00,78.33,78.62,78.27,78.49,18250.0,68.9577,69.213,68.9049,69.0986,18250.0
2021-10-12 09:50:00,78.48,78.92,78.47,78.53,37539.0,69.0898,69.4771,69.081,69.1338,37539.0
2021-10-12 09:55:00,78.56,78.89,78.54,78.78,22518.0,69.1602,69.4507,69.1426,69.3539,22518.0
2021-10-12 10:00:00,78.76,78.98,78.54,78.75,27748.0,69.3363,69.53,69.1426,69.3275,27748.0
2021-10-12 10:05:00,78.75,78.84,78.54,78.54,16346.0,69.3275,69.4067,69.1426,69.1426,16346.0
2021-10-12 10:10:00,78.57,78.79,78.56,78.7,15609.0,69.169,69.3627,69.1602,69.2835,15609.0
2021-10-12 10:15:00,78.65,78.8,78.1,78.26,31936.0,69.2394,69.3715,68.7553,68.8961,31936.0
2021-10-12 10:20:00,78.23,78.5,78.17,78.33,20262.0,68.8697,69.1074,68.8169,68.9577,20262.0
2021-10-12 10:25:00,78.23,78.52,78.11,78.52,14519.0,68.8697,69.125,68.7641,69.125,14519.0
2021-10-12 10:30:00,78.47,78.58,78.37,78.44,25522.0,69.081,69.1778,68.9929,69.0546,25522.0
2021-10-12 10:35:00,78.46,78.64,78.31,78.56,20907.0,69.0722,69.2306,68.9401,69.1602,20907.0
2021-10-12 10:40:00,78.57,78.65,78.55,78.64,20019.0,69.169,69.2394,69.1514,69.2306,20019.0
2021-10-12 10:45:00,78.65,78.79,78.58,78.71,24107.0,69.2394,69.3627,69.1778,69.2923,24107.0
2021-10-12 10:50:00,78.68,78.82,78.65,78.69,17237.0,69.2659,69.3891,69.2394,69.2747,17237.0
2021-10-12 10:55:00,78.69,78.71,78.42,78.45,13316.0,69.2747,69.2923,69.037,69.0634,13316.0
2021-10-12 11:00:00,78.49,78.63,78.36,78.49,11867.0,69.0986,69.2218,68.9841,69.0986,11867.0
2021-10-12 11:05:00,78.49,78.54,78.4,78.5,12717.0,69.0986,69.1426,69.0194,69.1074,12717.0
2021-10-12 11:10:00,78.5,78.54,78.43,78.44,19945.0,69.1074,69.1426,69.0458,69.0546,19945.0
2021-10-12 11:15:00,78.41,78.62,78.33,78.61,7304.0,69.0282,69.213,68.9577,69.2042,7304.0
2021-10-12 11:20:00,78.6,78.72,78.57,78.6,9192.0,69.1954,69.3011,69.169,69.1954,9192.0
2021-10-12 11:25:00,78.57,78.58,78.49,78.56,7478.0,69.169,69.1778,69.0986,69.1602,7478.0
2021-10-12 11:30:00,78.57,78.65,78.48,78.48,13111.0,69.169,69.2394,69.0898,69.0898,13111.0
2021-10-12 11:35:00,78.5,78.67,78.49,78.51,21499.0,69.1074,69.2571,69.0986,69.1162,21499.0
2021-10-12 11:40:00,78.53,78.56,78.42,78.53,9122.0,69.1338,69.1602,69.037,69.1338,9122.0
2021-10-12 11:45:00,78.52,78.58,78.5,78.53,6534.0,69.125,69.1778,69.1074,69.1338,6534.0
2021-10-12 11:50:00,78.55,78.61,78.51,78.57,9819.0,69.1514,69.2042,69.1162,69.169,9819.0
2021-10-12 11:55:00,78.57,78.65,78.52,78.59,9503.0,69.169,69.2394,69.125,69.1866,9503.0
2021-10-12 12:00:00,78.6,78.7,78.56,78.61,9310.0,69.1954,69.2835,69.1602,69.2042,9310.0
2021-10-12 12:05:00,78.6,78.73,78.57,78.71,11424.0,69.1954,69.3099,69.169,69.2923,11424.0
2021-10-12 12:10:00,78.73,78.75,78.62,78.62,10097.0,69.3099,69.3275,69.213,69.213,10097.0
2021-10-12 12:15:00,78.67,78.67,78.51,78.52,11622.0,69.2571,69.2571,69.1162,69.125,11622.0
2021-10-12 12:20:00,78.51,78.65,78.48,78.63,18341.0,69.1162,69.2394,69.0898,69.2218,18341.0
2021-10-12 12:25:00,78.66,78.73,78.63,78.69,18729.0,69.2483,69.3099,69.2218,69.2747,18729.0
2021-10-12 12:30:00,78.71,78.79,78.62,78.66,17359.0,69.2923,69.3627,69.213,69.2483,17359.0
2021-10-12 12:35:00,78.65,78.66,78.27,78.32,12894.0,69.2394,69.2483,68.9049,68.9489,12894.0
2021-10-12 12:40:00,78.31,78.33,78.22,78.26,7232.0,68.9401,68.9577,68.8609,68.8961,7232.0
2021-10-12 12:45:00,78.22,78.25,78.05,78.06,17616.0,68.8609,68.8873,68.7112,68.72,17616.0
2021-10-12 12:50:00,78.04,78.14,78.02,78.11,7710.0,68.7024,68.7905,68.6848,68.7641,7710.0
2021-10-12 12:55:00,78.09,78.19,78.03,78.17,12821.0,68.7465,68.8345,68.6936,68.8169,12821.0
2021-10-12 13:00:00,78.19,78.23,78.1,78.12,11194.0,68.8345,68.8697,68.7553,68.7729,11194.0
2021-10-12 13:05:00,78.14,78.27,78.11,78.27,7403.0,68.7905,68.9049,68.7641,68.9049,7403.0
2021-10-12 13:10:00,78.28,78.32,78.24,78.31,6974.0,68.9137,68.9489,68.8785,68.9401,6974.0
2021-10-12 13:15:00,78.34,78.37,78.32,78.36,13866.0,68.9665,68.9929,68.9489,68.9841,13866.0
2021-10-12 13:20:00,78.36,78.42,78.32,78.33,10800.0,68.9841,69.037,68.9489,68.9577,10800.0
2021-10-12 13:25:00,78.33,78.43,78.32,78.43,12106.0,68.9577,69.0458,68.9489,69.0458,12106.0
2021-10-12 13:30:00,78.42,78.51,78.35,78.5,6735.0,69.037,69.1162,68.9753,69.1074,6735.0
2021-10-12 13:35:00,78.52,78.64,78.47,78.58,12268.0,69.125,69.2306,69.081,69.1778,12268.0
2021-10-12 13:40:00,78.57,78.72,78.55,78.69,20366.0,69.169,69.3011,69.1514,69.2747,20366.0
2021-10-12 13:45:00,78.7,78.71,78.58,78.59,9860.0,69.2835,69.2923,69.1778,69.1866,9860.0
2021-10-12 13:50:00,78.61,78.74,78.51,78.51,22973.0,69.2042,69.3187,69.1162,69.1162,22973.0
2021-10-12 13:55:00,78.54,78.64,78.47,78.57,16099.0,69.1426,69.2306,69.081,69.169,16099.0
2021-10-12 14:00:00,78.56,78.63,78.53,78.63,19840.0,69.1602,69.2218,69.1338,69.2218,19840.0
2021-10-12 14:05:00,78.62,78.76,78.6,78.73,20555.0,69.213,69.3363,69.1954,69.3099,20555.0
2021-10-12 14:10:00,78.69,78.84,78.69,78.84,25613.0,69.2747,69.4067,69.2747,69.4067,25613.0
2021-10-12 14:15:00,78.85,79.07,78.85,79.06,32980.0,69.4155,69.6092,69.4155,69.6004,32980.0
2021-10-12 14:20:00,79.07,79.18,79.06,79.17,23735.0,69.6092,69.706,69.6004,69.6972,23735.0
2021-10-12 14:25:00,79.18,79.28,79.17,79.21,35035.0,69.706,69.7941,69.6972,69.7324,35035.0
2021-10-12 14:30:00,79.21,79.22,79.04,79.19,26017.0,69.7324,69.7412,69.5828,69.7148,26017.0
2021-10-12 14:35:00,79.19,79.35,79.19,79.29,28524.0,69.7148,69.8557,69.7148,69.8029,28524.0
2021-10-12 14:40:00,79.32,79.5,79.31,79.46,26727.0,69.8293,69.9877,69.8205,69.9525,26727.0
2021-10-12 14:45:00,79.48,79.54,79.38,79.48,47083.0,69.9701,70.023,69.8821,69.9701,47083.0
2021-10-12 14:50:00,79.5,79.68,79.5,79.61,32963.0,69.9877,70.1462,69.9877,70.0846,32963.0
2021-10-12 14:55:00,79.62,79.64,79.36,79.42,39511.0,70.0934,70.111,69.8645,69.9173,39511.0
2021-10-12 15:00:00,79.44,79.45,79.21,79.25,27977.0,69.9349,69.9437,69.7324,69.7677,27977.0
2021-10-12 15:05:00,79.28,79.45,79.25,79.39,26349.0,69.7941,69.9437,69.7677,69.8909,26349.0
2021-10-12 15:10:00,79.42,79.55,79.39,79.42,20658.0,69.9173,70.0318,69.8909,69.9173,20658.0
2021-10-12 15:15:00,79.41,79.44,79.17,79.3,18951.0,69.9085,69.9349,69.6972,69.8117,18951.0
2021-10-12 15:20:00,79.31,79.31,79.18,79.22,10036.0,69.8205,69.8205,69.706,69.7412,10036.0
2021-10-12 15:25:00,79.2,79.2,79.07,79.11,9763.0,69.7236,69.7236,69.6092,69.6444,9763.0
2021-10-12 15:30:00,79.11,79.11,78.92,78.98,18751.0,69.6444,69.6444,69.4771,69.53,18751.0
2021-10-12 15:35:00,79.0,79.02,78.84,78.9,18866.0,69.5476,69.5652,69.4067,69.4595,18866.0
2021-10-12 15:40:00,78.85,78.97,78.71,78.74,35129.0,69.4155,69.5212,69.2923,69.3187,35129.0
2021-10-12 15:45:00,78.75,78.8,78.69,78.75,30281.0,69.3275,69.3715,69.2747,69.3275,30281.0
2021-10-12 15:50:00,78.71,78.75,78.62,78.66,47123.0,69.2923,69.3275,69.213,69.2483,47123.0
2021-10-12 15:55:00,78.68,78.95,78.68,78.91,109410.0,69.2659,69.5036,69.2659,69.4683,109410.0
2021-10-13 09:30:00,78.17,78.55,77.97,78.48,64250.0,68.8169,69.1514,68.6408,69.0898,64250.0
2021-10-13 09:35:00,78.42,78.5,78.01,78.5,20966.0,69.037,69.1074,68.676,69.1074,20966.0
2021-10-13 09:40:00,78.57,78.62,77.98,78.05,21235.0,69.169,69.213,68.6496,68.7112,21235.0
2021-10-13 09:45:00,77.94,78.14,77.64,77.65,26865.0,68.6144,68.7905,68.3503,68.3591,26865.0
2021-10-13 09:50:00,77.65,77.77,77.41,77.53,34249.0,68.3591,68.4647,68.1478,68.2535,34249.0
2021-10-13 09:55:00,77.54,77.7,77.4,77.63,21009.0,68.2623,68.4031,68.139,68.3415,21009.0
2021-10-13 10:00:00,77.58,77.71,77.33,77.56,25866.0,68.2975,68.4119,68.0774,68.2799,25866.0
2021-10-13 10:05:00,77.54,77.55,77.27,77.27,23368.0,68.2623,68.2711,68.0246,68.0246,23368.0
2021-10-13 10:10:00,77.27,77.33,76.94,77.08,43225.0,68.0246,68.0774,67.7341,67.8573,43225.0
2021-10-13 10:15:00,77.03,77.62,76.92,77.52,38001.0,67.8133,68.3327,67.7164,68.2447,38001.0
2021-10-13 10:20:00,77.54,77.66,77.41,77.51,15280.0,68.2623,68.3679,68.1478,68.2358,15280.0
2021-10-13 10:25:00,77.53,77.8,77.53,77.65,17885.0,68.2535,68.4912,68.2535,68.3591,17885.0
2021-10-13 10:30:00,77.61,77.76,77.5,77.59,18415.0,68.3239,68.4559,68.227,68.3063,18415.0
2021-10-13 10:35:00,77.61,77.64,77.48,77.58,13428.0,68.3239,68.3503,68.2094,68.2975,13428.0
2021-10-13 10:40:00,77.56,77.97,77.54,77.9,16989.0,68.2799,68.6408,68.2623,68.5792,16989.0
2021-10-13 10:45:00,77.92,77.92,77.76,77.84,12221.0,68.5968,68.5968,68.4559,68.5264,12221.0
2021-10-13 10:50:00,77.84,77.95,77.69,77.95,12202.0,68.5264,68.6232,68.3943,68.6232,12202.0
2021-10-13 10:55:00,77.97,78.03,77.85,78.03,11314.0,68.6408,68.6936,68.5352,68.6936,11314.0
2021-10-13 11:00:00,78.03,78.1,77.95,78.07,54360.0,68.6936,68.7553,68.6232,68.7288,54360.0
2021-10-13 11:05:00,78.07,78.26,78.04,78.16,18882.0,68.7288,68.8961,68.7024,68.8081,18882.0
2021-10-13 11:10:00,78.13,78.22,78.09,78.15,12385.0,68.7817,68.8609,68.7465,68.7993,12385.0
2021-10-13 11:15:00,78.13,78.22,78.0,78.0,8656.0,68.7817,68.8609,68.6672,68.6672,8656.0
2021-10-13 11:20:00,78.0,78.21,78.0,78.18,18103.0,68.6672,68.8521,68.6672,68.8257,18103.0
2021-10-13 11:25:00,78.18,78.27,78.14,78.14,11395.0,68.8257,68.9049,68.7905,68.7905,11395.0
2021-10-13 11:30:00,78.16,78.22,78.04,78.16,14047.0,68.8081,68.8609,68.7024,68.8081,14047.0
2021-10-13 11:35:00,78.16,78.2,77.99,78.11,6034.0,68.8081,68.8433,68.6584,68.7641,6034.0
2021-10-13 11:40:00,78.13,78.32,78.1,78.29,8907.0,68.7817,68.9489,68.7553,68.9225,8907.0
2021-10-13 11:45:00,78.31,78.44,78.31,78.38,21695.0,68.9401,69.0546,68.9401,69.0018,21695.0
2021-10-13 11:50:00,78.37,78.39,78.16,78.2,7929.0,68.9929,69.0106,68.8081,68.8433,7929.0
2021-10-13 11:55:00,78.16,78.19,78.11,78.19,5357.0,68.8081,68.8345,68.7641,68.8345,5357.0
2021-10-13 12:00:00,78.22,78.25,78.11,78.11,7728.0,68.8609,68.8873,68.7641,68.7641,7728.0
2021-10-13 12:05:00,78.14,78.2,78.1,78.16,5210.0,68.7905,68.8433,68.7553,68.8081,5210.0
2021-10-13 12:10:00,78.17,78.25,78.14,78.24,11956.0,68.8169,68.8873,68.7905,68.8785,11956.0
2021-10-13 12:15:00,78.24,78.29,78.18,78.24,5454.0,68.8785,68.9225,68.8257,68.8785,5454.0
2021-10-13 12:20:00,78.24,78.29,78.21,78.24,7412.0,68.8785,68.9225,68.8521,68.8785,7412.0
2021-10-13 12:25:00,78.26,78.3,78.23,78.29,4671.0,68.8961,68.9313,68.8697,68.9225,4671.0
2021-10-13 12:30:00,78.26,78.35,78.26,78.33,13508.0,68.8961,68.9753,68.8961,68.9577,13508.0
2021-10-13 12:35:00,78.3,78.44,78.3,78.44,14351.0,68.9313,69.0546,68.9313,69.0546,14351.0
2021-10-13 12:40:00,78.45,78.67,78.44,78.66,12558.0,69.0634,69.2571,69.0546,69.2483,12558.0
2021-10-13 12:45:00,78.67,78.67,78.5,78.55,12077.0,69.2571,69.2571,69.1074,69.1514,12077.0
2021-10-13 12:50:00,78.52,78.55,78.36,78.53,8095.0,69.125,69.1514,68.9841,69.1338,8095.0
2021-10-13 12:55:00,78.54,78.58,78.47,78.58,7651.0,69.1426,69.1778,69.081,69.1778,7651.0
2021-10-13 13:00:00,78.58,78.6,78.51,78.58,7024.0,69.1778,69.1954,69.1162,69.1778,7024.0
2021-10-13 13:05:00,78.6,78.68,78.49,78.49,12135.0,69.1954,69.2659,69.0986,69.0986,12135.0
2021-10-13 13:10:00,78.47,78.59,78.47,78.48,10745.0,69.081,69.1866,69.081,69.0898,10745.0
2021-10-13 13:15:00,78.49,78.58,78.44,78.57,6339.0,69.0986,69.1778,69.0546,69.169,6339.0
2021-10-13 13:20:00,78.56,78.59,78.45,78.49,13009.0,69.1602,69.1866,69.0634,69.0986,13009.0
2021-10-13 13:25:00,78.49,78.59,78.47,78.57,17722.0,69.0986,69.1866,69.081,69.169,17722.0
2021-10-13 13:30:00,78.54,78.63,78.51,78.53,5872.0,69.1426,69.2218,69.1162,69.1338,5872.0
2021-10-13 13:35:00,78.53,78.59,78.45,78.46,16893.0,69.1338,69.1866,69.0634,69.0722,16893.0
2021-10-13 13:40:00,78.51,78.54,78.43,78.46,11359.0,69.1162,69.1426,69.0458,69.0722,11359.0
2021-10-13 13:45:00,78.46,78.46,78.29,78.34,13838.0,69.0722,69.0722,68.9225,68.9665,13838.0
2021-10-13 13:50:00,78.33,78.37,78.28,78.34,9437.0,68.9577,68.9929,68.9137,68.9665,9437.0
2021-10-13 13:55:00,78.34,78.36,78.2,78.24,7523.0,68.9665,68.9841,68.8433,68.8785,7523.0
2021-10-13 14:00:00,78.23,78.52,78.2,78.24,17442.0,68.8697,69.125,68.8433,68.8785,17442.0
2021-10-13 14:05:00,78.25,78.27,78.06,78.19,17813.0,68.8873,68.9049,68.72,68.8345,17813.0
2021-10-13 14:10:00,78.21,78.42,78.08,78.39,15047.0,68.8521,69.037,68.7376,69.0106,15047.0
2021-10-13 14:15:00,78.39,78.39,78.22,78.31,9991.0,69.0106,69.0106,68.8609,68.9401,9991.0
2021-10-13 14:20:00,78.29,78.38,78.29,78.34,12956.0,68.9225,69.0018,68.9225,68.9665,12956.0
2021-10-13 14:25:00,78.33,78.37,78.26,78.28,17894.0,68.9577,68.9929,68.8961,68.9137,17894.0
2021-10-13 14:30:00,78.26,78.3,78.17,78.24,10323.0,68.8961,68.9313,68.8169,68.8785,10323.0
2021-10-13 14:35:00,78.22,78.28,78.21,78.22,9768.0,68.8609,68.9137,68.8521,68.8609,9768.0
2021-10-13 14:40:00,78.23,78.28,78.09,78.12,19992.0,68.8697,68.9137,68.7465,68.7729,19992.0
2021-10-13 14:45:00,78.12,78.17,78.09,78.16,7809.0,68.7729,68.8169,68.7465,68.8081,7809.0
2021-10-13 14:50:00,78.18,78.18,78.08,78.14,15523.0,68.8257,68.8257,68.7376,68.7905,15523.0
2021-10-13 14:55:00,78.16,78.2,78.14,78.16,11455.0,68.8081,68.8433,68.7905,68.8081,11455.0
2021-10-13 15:00:00,78.16,78.21,78.14,78.2,12985.0,68.8081,68.8521,68.7905,68.8433,12985.0
2021-10-13 15:05:00,78.19,78.44,78.13,78.44,19305.0,68.8345,69.0546,68.7817,69.0546,19305.0
2021-10-13 15:10:00,78.41,78.53,78.41,78.43,12815.0,69.0282,69.1338,69.0282,69.0458,12815.0
2021-10-13 15:15:00,78.41,78.59,78.41,78.58,14724.0,69.0282,69.1866,69.0282,69.1778,14724.0
2021-10-13 15:20:00,78.58,78.59,78.46,78.47,15695.0,69.1778,69.1866,69.0722,69.081,15695.0
2021-10-13 15:25:00,78.46,78.46,78.33,78.37,11794.0,69.0722,69.0722,68.9577,68.9929,11794.0
2021-10-13 15:30:00,78.37,78.41,78.26,78.28,20842.0,68.9929,69.0282,68.8961,68.9137,20842.0
2021-10-13 15:35:00,78.25,78.43,78.25,78.42,21264.0,68.8873,69.0458,68.8873,69.037,21264.0
2021-10-13 15:40:00,78.41,78.46,78.24,78.26,35150.0,69.0282,69.0722,68.8785,68.8961,35150.0
2021-10-13 15:45:00,78.27,78.35,78.22,78.3,50246.0,68.9049,68.9753,68.8609,68.9313,50246.0
2021-10-13 15:50:00,78.3,78.36,78.23,78.29,69994.0,68.9313,68.9841,68.8697,68.9225,69994.0
2021-10-13 15:55:00,78.3,78.32,78.04,78.13,162094.0,68.9313,68.9489,68.7024,68.7817,162094.0
2021-10-14 09:30:00,79.49,79.78,79.38,79.51,75667.0,69.9789,70.2342,69.8821,69.9965,75667.0
2021-10-14 09:35:00,79.42,79.56,79.06,79.08,26937.0,69.9173,70.0406,69.6004,69.618,26937.0
2021-10-14 09:40:00,79.0,79.45,78.91,79.45,27959.0,69.5476,69.9437,69.4683,69.9437,27959.0
2021-10-14 09:45:00,79.42,79.62,79.31,79.43,36834.0,69.9173,70.0934,69.8205,69.9261,36834.0
2021-10-14 09:50:00,79.45,79.56,79.35,79.44,53768.0,69.9437,70.0406,69.8557,69.9349,53768.0
2021-10-14 09:55:00,79.51,79.77,79.48,79.75,88969.0,69.9965,70.2254,69.9701,70.2078,88969.0
2021-10-14 10:00:00,79.76,79.97,79.64,79.97,67830.0,70.2166,70.4015,70.111,70.4015,67830.0
2021-10-14 10:05:00,79.97,79.97,79.66,79.71,43456.0,70.4015,70.4015,70.1286,70.1726,43456.0
2021-10-14 10:10:00,79.72,79.82,79.6,79.76,18152.0,70.1814,70.2695,70.0758,70.2166,18152.0
2021-10-14 10:15:00,79.78,79.87,79.61,79.84,21470.0,70.2342,70.3135,70.0846,70.2871,21470.0
2021-10-14 10:20:00,79.85,79.94,79.75,79.88,17162.0,70.2959,70.3751,70.2078,70.3223,17162.0
2021-10-14 10:25:00,79.9,79.92,79.64,79.82,20229.0,70.3399,70.3575,70.111,70.2695,20229.0
2021-10-14 10:30:00,79.8,79.88,79.76,79.84,13926.0,70.2518,70.3223,70.2166,70.2871,13926.0
2021-10-14 10:35:00,79.87,79.87,79.61,79.82,16996.0,70.3135,70.3135,70.0846,70.2695,16996.0
2021-10-14 10:40:00,79.82,79.84,79.67,79.8,26607.0,70.2695,70.2871,70.1374,70.2518,26607.0
2021-10-14 10:45:00,79.8,79.89,79.71,79.89,19996.0,70.2518,70.3311,70.1726,70.3311,19996.0
2021-10-14 10:50:00,79.89,79.98,79.87,79.89,24000.0,70.3311,70.4103,70.3135,70.3311,24000.0
2021-10-14 10:55:00,79.89,79.95,79.78,79.83,30174.0,70.3311,70.3839,70.2342,70.2783,30174.0
2021-10-14 11:00:00,79.81,79.83,79.36,79.36,63671.0,70.2607,70.2783,69.8645,69.8645,63671.0
2021-10-14 11:05:00,79.3,79.33,79.12,79.33,24050.0,69.8117,69.8381,69.6532,69.8381,24050.0
2021-10-14 11:10:00,79.3,79.4,79.26,79.27,17512.0,69.8117,69.8997,69.7765,69.7853,17512.0
2021-10-14 11:15:00,79.28,79.51,79.28,79.4,12634.0,69.7941,69.9965,69.7941,69.8997,12634.0
2021-10-14 11:20:00,79.41,79.41,79.22,79.38,18592.0,69.9085,69.9085,69.7412,69.8821,18592.0
2021-10-14 11:25:00,79.36,79.42,79.28,79.31,15897.0,69.8645,69.9173,69.7941,69.8205,15897.0
2021-10-14 11:30:00,79.31,79.39,79.26,79.26,11624.0,69.8205,69.8909,69.7765,69.7765,11624.0
2021-10-14 11:35:00,79.25,79.37,79.14,79.24,17965.0,69.7677,69.8733,69.6708,69.7589,17965.0
2021-10-14 11:40:00,79.25,79.36,79.24,79.33,14899.0,69.7677,69.8645,69.7589,69.8381,14899.0
2021-10-14 11:45:00,79.37,79.5,79.37,79.43,9162.0,69.8733,69.9877,69.8733,69.9261,9162.0
2021-10-14 11:50:00,79.5,79.53,79.39,79.39,10894.0,69.9877,70.0142,69.8909,69.8909,10894.0
2021-10-14 11:55:00,79.42,79.49,79.38,79.48,8708.0,69.9173,69.9789,69.8821,69.9701,8708.0
2021-10-14 12:00:00,79.51,79.54,79.41,79.47,9043.0,69.9965,70.023,69.9085,69.9613,9043.0
2021-10-14 12:05:00,79.45,79.46,79.33,79.35,13834.0,69.9437,69.9525,69.8381,69.8557,13834.0
2021-10-14 12:10:00,79.35,79.49,79.34,79.47,9075.0,69.8557,69.9789,69.8469,69.9613,9075.0
2021-10-14 12:15:00,79.48,79.52,79.4,79.48,16307.0,69.9701,70.0054,69.8997,69.9701,16307.0
2021-10-14 12:20:00,79.49,79.49,79.36,79.44,9633.0,69.9789,69.9789,69.8645,69.9349,9633.0
2021-10-14 12:25:00,79.44,79.55,79.41,79.52,14317.0,69.9349,70.0318,69.9085,70.0054,14317.0
2021-10-14 12:30:00,79.49,79.52,79.35,79.4,15416.0,69.9789,70.0054,69.8557,69.8997,15416.0
2021-10-14 12:35:00,79.4,79.42,79.33,79.41,8264.0,69.8997,69.9173,69.8381,69.9085,8264.0
2021-10-14 12:40:00,79.45,79.48,79.4,79.45,8168.0,69.9437,69.9701,69.8997,69.9437,8168.0
2021-10-14 12:45:00,79.46,79.49,79.35,79.38,8192.0,69.9525,69.9789,69.8557,69.8821,8192.0
2021-10-14 12:50:00,79.38,79.44,79.37,79.41,8919.0,69.8821,69.9349,69.8733,69.9085,8919.0
2021-10-14 12:55:00,79.42,79.42,79.23,79.28,15542.0,69.9173,69.9173,69.75,69.7941,15542.0
2021-10-14 13:00:00,79.3,79.44,79.3,79.3,7111.0,69.8117,69.9349,69.8117,69.8117,7111.0
2021-10-14 13:05:00,79.29,79.3,79.21,79.21,13163.0,69.8029,69.8117,69.7324,69.7324,13163.0
2021-10-14 13:10:00,79.21,79.28,79.21,79.26,6976.0,69.7324,69.7941,69.7324,69.7765,6976.0
2021-10-14 13:15:00,79.26,79.27,79.22,79.26,10908.0,69.7765,69.7853,69.7412,69.7765,10908.0
2021-10-14 13:20:00,79.29,79.35,79.28,79.28,12031.0,69.8029,69.8557,69.7941,69.7941,12031.0
2021-10-14 13:25:00,79.29,79.49,79.29,79.47,13735.0,69.8029,69.9789,69.8029,69.9613,13735.0
2021-10-14 13:30:00,79.48,79.57,79.47,79.57,15074.0,69.9701,70.0494,69.9613,70.0494,15074.0
2021-10-14 13:35:00,79.58,79.61,79.5,79.51,10381.0,70.0582,70.0846,69.9877,69.9965,10381.0
2021-10-14 13:40:00,79.54,79.59,79.52,79.57,9366.0,70.023,70.067,70.0054,70.0494,9366.0
2021-10-14 13:45:00,79.6,79.65,79.57,79.65,10777.0,70.0758,70.1198,70.0494,70.1198,10777.0
2021-10-14 13:50:00,79.63,79.65,79.58,79.59,10925.0,70.1022,70.1198,70.0582,70.067,10925.0
2021-10-14 13:55:00,79.6,79.67,79.56,79.62,10215.0,70.0758,70.1374,70.0406,70.0934,10215.0
2021-10-14 14:00:00,79.61,79.62,79.35,79.45,24221.0,70.0846,70.0934,69.8557,69.9437,24221.0
2021-10-14 14:05:00,79.46,79.49,79.44,79.45,14611.0,69.9525,69.9789,69.9349,69.9437,14611.0
2021-10-14 14:10:00,79.42,79.51,79.4,79.45,9659.0,69.9173,69.9965,69.8997,69.9437,9659.0
2021-10-14 14:15:00,79.44,79.47,79.36,79.44,17441.0,69.9349,69.9613,69.8645,69.9349,17441.0
2021-10-14 14:20:00,79.43,79.43,79.34,79.41,14225.0,69.9261,69.9261,69.8469,69.9085,14225.0
2021-10-14 14:25:00,79.41,79.44,79.32,79.37,14448.0,69.9085,69.9349,69.8293,69.8733,14448.0
2021-10-14 14:30:00,79.37,79.45,79.37,79.41,10174.0,69.8733,69.9437,69.8733,69.9085,10174.0
2021-10-14 14:35:00,79.42,79.44,79.34,79.41,14464.0,69.9173,69.9349,69.8469,69.9085,14464.0
2021-10-14 14:40:00,79.4,79.42,79.32,79.37,15305.0,69.8997,69.9173,69.8293,69.8733,15305.0
2021-10-14 14:45:00,79.37,79.4,79.34,79.35,14901.0,69.8733,69.8997,69.8469,69.8557,14901.0
2021-10-14 14:50:00,79.35,79.4,79.26,79.31,20259.0,69.8557,69.8997,69.7765,69.8205,20259.0
2021-10-14 14:55:00,79.32,79.39,79.29,79.33,16828.0,69.8293,69.8909,69.8029,69.8381,16828.0
2021-10-14 15:00:00,79.36,79.36,79.24,79.28,11506.0,69.8645,69.8645,69.7589,69.7941,11506.0
2021-10-14 15:05:00,79.28,79.33,79.26,79.28,14622.0,69.7941,69.8381,69.7765,69.7941,14622.0
2021-10-14 15:10:00,79.28,79.34,79.23,79.28,41742.0,69.7941,69.8469,69.75,69.7941,41742.0
2021-10-14 15:15:00,79.29,79.34,79.25,79.31,38516.0,69.8029,69.8469,69.7677,69.8205,38516.0
2021-10-14 15:20:00,79.3,79.3,79.16,79.19,16166.0,69.8117,69.8117,69.6884,69.7148,16166.0
2021-10-14 15:25:00,79.18,79.26,79.17,79.18,23669.0,69.706,69.7765,69.6972,69.706,23669.0
2021-10-14 15:30:00,79.16,79.31,79.16,79.2,26858.0,69.6884,69.8205,69.6884,69.7236,26858.0
2021-10-14 15:35:00,79.2,79.23,79.06,79.16,18775.0,69.7236,69.75,69.6004,69.6884,18775.0
2021-10-14 15:40:00,79.16,79.23,79.09,79.2,39445.0,69.6884,69.75,69.6268,69.7236,39445.0
2021-10-14 15:45:00,79.21,79.24,79.16,79.2,42110.0,69.7324,69.7589,69.6884,69.7236,42110.0
2021-10-14 15:50:00,79.2,79.22,79.1,79.15,101609.0,69.7236,69.7412,69.6356,69.6796,101609.0
2021-10-14 15:55:00,79.15,79.2,79.04,79.18,153142.0,69.6796,69.7236,69.5828,69.706,153142.0
2021-10-15 09:30:00,80.0,80.25,79.75,79.97,209483.0,70.4279,70.648,70.2078,70.4015,209483.0
2021-10-15 09:35:00,80.02,80.18,79.83,80.03,28447.0,70.4455,70.5864,70.2783,70.4543,28447.0
2021-10-15 09:40:00,80.01,80.2,79.91,80.15,27059.0,70.4367,70.604,70.3487,70.56,27059.0
2021-10-15 09:45:00,80.15,80.33,80.09,80.13,43611.0,70.56,70.7184,70.5071,70.5424,43611.0
2021-10-15 09:50:00,80.09,80.09,79.76,79.8,26538.0,70.5071,70.5071,70.2166,70.2518,26538.0
2021-10-15 09:55:00,79.8,80.05,79.7,80.01,25451.0,70.2518,70.4719,70.1638,70.4367,25451.0
2021-10-15 10:00:00,80.03,80.09,79.85,79.88,31039.0,70.4543,70.5071,70.2959,70.3223,31039.0
2021-10-15 10:05:00,79.9,80.05,79.9,80.04,22329.0,70.3399,70.4719,70.3399,70.4631,22329.0
2021-10-15 10:10:00,80.02,80.18,80.01,80.06,34928.0,70.4455,70.5864,70.4367,70.4807,34928.0
2021-10-15 10:15:00,80.01,80.03,79.81,79.96,26660.0,70.4367,70.4543,70.2607,70.3927,26660.0
2021-10-15 10:20:00,79.94,79.99,79.72,79.76,14802.0,70.3751,70.4191,70.1814,70.2166,14802.0
2021-10-15 10:25:00,79.74,79.74,79.55,79.55,38420.0,70.199,70.199,70.0318,70.0318,38420.0
2021-10-15 10:30:00,79.55,79.74,79.55,79.74,22522.0,70.0318,70.199,70.0318,70.199,22522.0
2021-10-15 10:35:00,79.7,79.7,79.42,79.56,21866.0,70.1638,70.1638,69.9173,70.0406,21866.0
2021-10-15 10:40:00,79.56,79.73,79.55,79.7,25410.0,70.0406,70.1902,70.0318,70.1638,25410.0
2021-10-15 10:45:00,79.7,79.71,79.57,79.57,22402.0,70.1638,70.1726,70.0494,70.0494,22402.0
2021-10-15 10:50:00,79.58,79.58,79.23,79.23,20064.0,70.0582,70.0582,69.75,69.75,20064.0
2021-10-15 10:55:00,79.22,79.34,79.21,79.25,22825.0,69.7412,69.8469,69.7324,69.7677,22825.0
2021-10-15 11:00:00,79.27,79.27,79.12,79.22,8678.0,69.7853,69.7853,69.6532,69.7412,8678.0
2021-10-15 11:05:00,79.22,79.32,79.18,79.31,10274.0,69.7412,69.8293,69.706,69.8205,10274.0
2021-10-15 11:10:00,79.34,79.36,79.25,79.3,10430.0,69.8469,69.8645,69.7677,69.8117,10430.0
2021-10-15 11:15:00,79.31,79.4,79.29,79.4,10793.0,69.8205,69.8997,69.8029,69.8997,10793.0
2021-10-15 11:20:00,79.41,79.48,79.39,79.4,5613.0,69.9085,69.9701,69.8909,69.8997,5613.0
2021-10-15 11:25:00,79.4,79.43,79.37,79.38,9521.0,69.8997,69.9261,69.8733,69.8821,9521.0
2021-10-15 11:30:00,79.38,79.45,79.34,79.36,7001.0,69.8821,69.9437,69.8469,69.8645,7001.0
2021-10-15 11:35:00,79.35,79.42,79.3,79.39,9235.0,69.8557,69.9173,69.8117,69.8909,9235.0
2021-10-15 11:40:00,79.42,79.5,79.4,79.46,6823.0,69.9173,69.9877,69.8997,69.9525,6823.0
2021-10-15 11:45:00,79.47,79.5,79.43,79.43,5468.0,69.9613,69.9877,69.9261,69.9261,5468.0
2021-10-15 11:50:00,79.45,79.51,79.34,79.5,9078.0,69.9437,69.9965,69.8469,69.9877,9078.0
2021-10-15 11:55:00,79.51,79.54,79.47,79.53,5688.0,69.9965,70.023,69.9613,70.0142,5688.0
2021-10-15 12:00:00,79.52,79.56,79.47,79.5,19116.0,70.0054,70.0406,69.9613,69.9877,19116.0
2021-10-15 12:05:00,79.5,79.56,79.45,79.5,11767.0,69.9877,70.0406,69.9437,69.9877,11767.0
2021-10-15 12:10:00,79.5,79.51,79.43,79.48,7334.0,69.9877,69.9965,69.9261,69.9701,7334.0
2021-10-15 12:15:00,79.49,79.55,79.48,79.52,6673.0,69.9789,70.0318,69.9701,70.0054,6673.0
2021-10-15 12:20:00,79.52,79.52,79.26,79.27,12656.0,70.0054,70.0054,69.7765,69.7853,12656.0
2021-10-15 12:25:00,79.28,79.3,79.24,79.28,9131.0,69.7941,69.8117,69.7589,69.7941,9131.0
2021-10-15 12:30:00,79.25,79.27,79.15,79.21,15378.0,69.7677,69.7853,69.6796,69.7324,15378.0
2021-10-15 12:35:00,79.2,79.26,79.17,79.23,11494.0,69.7236,69.7765,69.6972,69.75,11494.0
2021-10-15 12:40:00,79.2,79.32,79.2,79.29,11779.0,69.7236,69.8293,69.7236,69.8029,11779.0
2021-10-15 12:45:00,79.26,79.3,79.21,79.25,6782.0,69.7765,69.8117,69.7324,69.7677,6782.0
2021-10-15 12:50:00,79.25,79.26,79.21,79.26,11413.0,69.7677,69.7765,69.7324,69.7765,11413.0
2021-10-15 12:55:00,79.25,79.28,79.22,79.23,15567.0,69.7677,69.7941,69.7412,69.75,15567.0
2021-10-15 13:00:00,79.24,79.25,79.14,79.16,7977.0,69.7589,69.7677,69.6708,69.6884,7977.0
2021-10-15 13:05:00,79.15,79.23,79.15,79.22,7533.0,69.6796,69.75,69.6796,69.7412,7533.0
2021-10-15 13:10:00,79.22,79.28,79.21,79.23,13059.0,69.7412,69.7941,69.7324,69.75,13059.0
2021-10-15 13:15:00,79.23,79.25,79.16,79.17,14587.0,69.75,69.7677,69.6884,69.6972,14587.0
2021-10-15 13:20:00,79.15,79.15,79.08,79.12,17147.0,69.6796,69.6796,69.618,69.6532,17147.0
2021-10-15 13:25:00,79.1,79.16,79.08,79.14,22351.0,69.6356,69.6884,69.618,69.6708,22351.0
2021-10-15 13:30:00,79.15,79.17,79.08,79.14,11134.0,69.6796,69.6972,69.618,69.6708,11134.0
2021-10-15 13:35:00,79.15,79.16,79.09,79.14,7479.0,69.6796,69.6884,69.6268,69.6708,7479.0
2021-10-15 13:40:00,79.15,79.18,79.12,79.17,9335.0,69.6796,69.706,69.6532,69.6972,9335.0
2021-10-15 13:45:00,79.18,79.35,79.15,79.33,14348.0,69.706,69.8557,69.6796,69.8381,14348.0
2021-10-15 13:50:00,79.32,79.33,79.23,79.23,9077.0,69.8293,69.8381,69.75,69.75,9077.0
2021-10-15 13:55:00,79.25,79.31,79.16,79.29,13873.0,69.7677,69.8205,69.6884,69.8029,13873.0
2021-10-15 14:00:00,79.28,79.31,79.23,79.27,18543.0,69.7941,69.8205,69.75,69.7853,18543.0
2021-10-15 14:05:00,79.26,79.32,79.23,79.32,9246.0,69.7765,69.8293,69.75,69.8293,9246.0
2021-10-15 14:10:00,79.32,79.32,79.21,79.23,15137.0,69.8293,69.8293,69.7324,69.75,15137.0
2021-10-15 14:15:00,79.21,79.34,79.19,79.27,21537.0,69.7324,69.8469,69.7148,69.7853,21537.0
2021-10-15 14:20:00,79.31,79.33,79.26,79.29,13372.0,69.8205,69.8381,69.7765,69.8029,13372.0
2021-10-15 14:25:00,79.28,79.31,79.22,79.25,11447.0,69.7941,69.8205,69.7412,69.7677,11447.0
2021-10-15 14:30:00,79.24,79.25,79.12,79.16,25052.0,69.7589,69.7677,69.6532,69.6884,25052.0
2021-10-15 14:35:00,79.19,79.23,79.15,79.21,8607.0,69.7148,69.75,69.6796,69.7324,8607.0
2021-10-15 14:40:00,79.21,79.21,79.11,79.12,7258.0,69.7324,69.7324,69.6444,69.6532,7258.0
2021-10-15 14:45:00,79.12,79.14,79.07,79.14,14500.0,69.6532,69.6708,69.6092,69.6708,14500.0
2021-10-15 14:50:00,79.15,79.15,79.03,79.05,11187.0,69.6796,69.6796,69.574,69.5916,11187.0
2021-10-15 14:55:00,79.06,79.11,78.99,79.01,27328.0,69.6004,69.6444,69.5388,69.5564,27328.0
2021-10-15 15:00:00,79.01,79.04,78.91,78.97,15805.0,69.5564,69.5828,69.4683,69.5212,15805.0
2021-10-15 15:05:00,78.98,79.04,78.95,78.96,24052.0,69.53,69.5828,69.5036,69.5124,24052.0
2021-10-15 15:10:00,78.95,78.98,78.88,78.91,12811.0,69.5036,69.53,69.4419,69.4683,12811.0
2021-10-15 15:15:00,78.9,78.97,78.8,78.84,14786.0,69.4595,69.5212,69.3715,69.4067,14786.0
2021-10-15 15:20:00,78.83,78.85,78.76,78.85,23023.0,69.3979,69.4155,69.3363,69.4155,23023.0
2021-10-15 15:25:00,78.86,78.97,78.84,78.9,17262.0,69.4243,69.5212,69.4067,69.4595,17262.0
2021-10-15 15:30:00,78.89,78.91,78.81,78.81,17357.0,69.4507,69.4683,69.3803,69.3803,17357.0
2021-10-15 15:35:00,78.82,78.85,78.77,78.81,22995.0,69.3891,69.4155,69.3451,69.3803,22995.0
2021-10-15 15:40:00,78.8,78.85,78.76,78.82,29528.0,69.3715,69.4155,69.3363,69.3891,29528.0
2021-10-15 15:45:00,78.82,78.88,78.76,78.84,27103.0,69.3891,69.4419,69.3363,69.4067,27103.0
2021-10-15 15:50:00,78.83,78.84,78.67,78.67,41744.0,69.3979,69.4067,69.2571,69.2571,41744.0
2021-10-15 15:55:00,78.66,78.7,78.6,78.67,93697.0,69.2483,69.2835,69.1954,69.2571,93697.0
2021-10-18 09:30:00,79.12,79.76,79.08,79.6,101796.0,69.6532,70.2166,69.618,70.0758,101796.0
2021-10-18 09:35:00,79.59,79.61,79.31,79.6,32586.0,70.067,70.0846,69.8205,70.0758,32586.0
2021-10-18 09:40:00,79.59,79.6,79.25,79.38,53365.0,70.067,70.0758,69.7677,69.8821,53365.0
2021-10-18 09:45:00,79.28,79.61,79.26,79.51,62945.0,69.7941,70.0846,69.7765,69.9965,62945.0
2021-10-18 09:50:00,79.49,79.66,79.44,79.53,32552.0,69.9789,70.1286,69.9349,70.0142,32552.0
2021-10-18 09:55:00,79.5,79.69,79.39,79.48,34803.0,69.9877,70.155,69.8909,69.9701,34803.0
2021-10-18 10:00:00,79.58,79.68,79.38,79.43,45106.0,70.0582,70.1462,69.8821,69.9261,45106.0
2021-10-18 10:05:00,79.46,79.5,79.01,79.18,20608.0,69.9525,69.9877,69.5564,69.706,20608.0
2021-10-18 10:10:00,79.16,79.32,79.12,79.28,28106.0,69.6884,69.8293,69.6532,69.7941,28106.0
2021-10-18 10:15:00,79.3,79.34,79.19,79.31,21980.0,69.8117,69.8469,69.7148,69.8205,21980.0
2021-10-18 10:20:00,79.29,79.44,79.27,79.44,47418.0,69.8029,69.9349,69.7853,69.9349,47418.0
2021-10-18 10:25:00,79.4,79.4,79.27,79.27,26859.0,69.8997,69.8997,69.7853,69.7853,26859.0
2021-10-18 10:30:00,79.25,79.36,79.08,79.1,20718.0,69.7677,69.8645,69.618,69.6356,20718.0
2021-10-18 10:35:00,79.06,79.32,78.98,79.26,32563.0,69.6004,69.8293,69.53,69.7765,32563.0
2021-10-18 10:40:00,79.24,79.29,79.15,79.29,16646.0,69.7589,69.8029,69.6796,69.8029,16646.0
2021-10-18 10:45:00,79.26,79.26,78.78,78.94,27810.0,69.7765,69.7765,69.3539,69.4947,27810.0
2021-10-18 10:50:00,78.93,78.93,78.74,78.89,28874.0,69.4859,69.4859,69.3187,69.4507,28874.0
2021-10-18 10:55:00,78.84,78.92,78.76,78.82,13686.0,69.4067,69.4771,69.3363,69.3891,13686.0
2021-10-18 11:00:00,78.83,78.84,78.69,78.73,16961.0,69.3979,69.4067,69.2747,69.3099,16961.0
2021-10-18 11:05:00,78.78,78.8,78.69,78.77,10315.0,69.3539,69.3715,69.2747,69.3451,10315.0
2021-10-18 11:10:00,78.76,78.84,78.7,78.71,15822.0,69.3363,69.4067,69.2835,69.2923,15822.0
2021-10-18 11:15:00,78.7,78.87,78.65,78.83,36771.0,69.2835,69.4331,69.2394,69.3979,36771.0
2021-10-18 11:20:00,78.82,78.85,78.66,78.68,17321.0,69.3891,69.4155,69.2483,69.2659,17321.0
2021-10-18 11:25:00,78.68,78.69,78.41,78.41,22997.0,69.2659,69.2747,69.0282,69.0282,22997.0
2021-10-18 11:30:00,78.45,78.51,78.36,78.51,15200.0,69.0634,69.1162,68.9841,69.1162,15200.0
2021-10-18 11:35:00,78.53,78.55,78.46,78.52,11498.0,69.1338,69.1514,69.0722,69.125,11498.0
2021-10-18 11:40:00,78.56,78.56,78.39,78.44,12331.0,69.1602,69.1602,69.0106,69.0546,12331.0
2021-10-18 11:45:00,78.48,78.52,78.36,78.5,22723.0,69.0898,69.125,68.9841,69.1074,22723.0
2021-10-18 11:50:00,78.49,78.55,78.37,78.46,78370.0,69.0986,69.1514,68.9929,69.0722,78370.0
2021-10-18 11:55:00,78.45,78.54,78.42,78.48,14356.0,69.0634,69.1426,69.037,69.0898,14356.0
2021-10-18 12:00:00,78.52,78.55,78.36,78.36,17722.0,69.125,69.1514,68.9841,68.9841,17722.0
2021-10-18 12:05:00,78.36,78.44,78.32,78.38,15373.0,68.9841,69.0546,68.9489,69.0018,15373.0
2021-10-18 12:10:00,78.37,78.48,78.34,78.44,20593.0,68.9929,69.0898,68.9665,69.0546,20593.0
2021-10-18 12:15:00,78.45,78.5,78.32,78.38,25342.0,69.0634,69.1074,68.9489,69.0018,25342.0
2021-10-18 12:20:00,78.4,78.48,78.34,78.41,17387.0,69.0194,69.0898,68.9665,69.0282,17387.0
2021-10-18 12:25:00,78.41,78.45,78.34,78.34,18160.0,69.0282,69.0634,68.9665,68.9665,18160.0
2021-10-18 12:30:00,78.33,78.41,78.3,78.38,18198.0,68.9577,69.0282,68.9313,69.0018,18198.0
2021-10-18 12:35:00,78.37,78.49,78.36,78.38,25806.0,68.9929,69.0986,68.9841,69.0018,25806.0
2021-10-18 12:40:00,78.39,78.46,78.31,78.33,65619.0,69.0106,69.0722,68.9401,68.9577,65619.0
2021-10-18 12:45:00,78.34,78.35,78.24,78.26,24993.0,68.9665,68.9753,68.8785,68.8961,24993.0
2021-10-18 12:50:00,78.27,78.29,78.16,78.17,16805.0,68.9049,68.9225,68.8081,68.8169,16805.0
2021-10-18 12:55:00,78.17,78.22,78.03,78.06,21489.0,68.8169,68.8609,68.6936,68.72,21489.0
2021-10-18 13:00:00,78.05,78.08,77.89,78.0,43202.0,68.7112,68.7376,68.5704,68.6672,43202.0
2021-10-18 13:05:00,78.02,78.03,77.91,77.94,13362.0,68.6848,68.6936,68.588,68.6144,13362.0
2021-10-18 13:10:00,77.96,78.04,77.93,78.03,9329.0,68.632,68.7024,68.6056,68.6936,9329.0
2021-10-18 13:15:00,78.04,78.18,78.0,78.17,13131.0,68.7024,68.8257,68.6672,68.8169,13131.0
2021-10-18 13:20:00,78.17,78.24,78.02,78.03,16746.0,68.8169,68.8785,68.6848,68.6936,16746.0
2021-10-18 13:25:00,78.05,78.1,78.04,78.09,6474.0,68.7112,68.7553,68.7024,68.7465,6474.0
2021-10-18 13:30:00,78.08,78.1,77.95,77.97,11918.0,68.7376,68.7553,68.6232,68.6408,11918.0
2021-10-18 13:35:00,77.97,78.04,77.96,77.97,7948.0,68.6408,68.7024,68.632,68.6408,7948.0
2021-10-18 13:40:00,77.97,78.01,77.91,77.93,13767.0,68.6408,68.676,68.588,68.6056,13767.0
2021-10-18 13:45:00,77.95,78.05,77.91,77.95,14678.0,68.6232,68.7112,68.588,68.6232,14678.0
2021-10-18 13:50:00,77.94,78.02,77.94,77.96,14677.0,68.6144,68.6848,68.6144,68.632,14677.0
2021-10-18 13:55:00,77.92,77.94,77.86,77.9,16480.0,68.5968,68.6144,68.544,68.5792,16480.0
2021-10-18 14:00:00,77.91,77.91,77.81,77.87,14903.0,68.588,68.588,68.5,68.5528,14903.0
2021-10-18 14:05:00,77.85,77.88,77.81,77.88,12017.0,68.5352,68.5616,68.5,68.5616,12017.0
2021-10-18 14:10:00,77.89,77.91,77.73,77.82,19145.0,68.5704,68.588,68.4295,68.5088,19145.0
2021-10-18 14:15:00,77.84,77.91,77.79,77.91,14446.0,68.5264,68.588,68.4823,68.588,14446.0
2021-10-18 14:20:00,77.92,77.98,77.84,77.92,18372.0,68.5968,68.6496,68.5264,68.5968,18372.0
2021-10-18 14:25:00,77.95,78.05,77.9,78.03,24122.0,68.6232,68.7112,68.5792,68.6936,24122.0
2021-10-18 14:30:00,78.01,78.01,77.89,77.9,19286.0,68.676,68.676,68.5704,68.5792,19286.0
2021-10-18 14:35:00,77.89,77.91,77.77,77.82,24929.0,68.5704,68.588,68.4647,68.5088,24929.0
2021-10-18 14:40:00,77.83,77.87,77.78,77.8,14822.0,68.5176,68.5528,68.4735,68.4912,14822.0
2021-10-18 14:45:00,77.79,77.8,77.68,77.74,16105.0,68.4823,68.4912,68.3855,68.4383,16105.0
2021-10-18 14:50:00,77.73,77.86,77.72,77.82,9806.0,68.4295,68.544,68.4207,68.5088,9806.0
2021-10-18 14:55:00,77.8,77.89,77.8,77.89,26362.0,68.4912,68.5704,68.4912,68.5704,26362.0
2021-10-18 15:00:00,77.92,77.93,77.67,77.69,34879.0,68.5968,68.6056,68.3767,68.3943,34879.0
2021-10-18 15:05:00,77.71,77.8,77.56,77.76,70784.0,68.4119,68.4912,68.2799,68.4559,70784.0
2021-10-18 15:10:00,77.76,77.92,77.73,77.73,42558.0,68.4559,68.5968,68.4295,68.4295,42558.0
2021-10-18 15:15:00,77.69,77.74,77.6,77.73,20316.0,68.3943,68.4383,68.3151,68.4295,20316.0
2021-10-18 15:20:00,77.74,77.75,77.69,77.71,26597.0,68.4383,68.4471,68.3943,68.4119,26597.0
2021-10-18 15:25:00,77.7,77.7,77.57,77.6,24007.0,68.4031,68.4031,68.2887,68.3151,24007.0
2021-10-18 15:30:00,77.58,77.75,77.58,77.68,29094.0,68.2975,68.4471,68.2975,68.3855,29094.0
2021-10-18 15:35:00,77.68,77.79,77.68,77.77,60457.0,68.3855,68.4823,68.3855,68.4647,60457.0
2021-10-18 15:40:00,77.78,77.88,77.74,77.75,48450.0,68.4735,68.5616,68.4383,68.4471,48450.0
2021-10-18 15:45:00,77.75,77.88,77.74,77.88,65500.0,68.4471,68.5616,68.4383,68.5616,65500.0
2021-10-18 15:50:00,77.91,77.99,77.84,77.94,103273.0,68.588,68.6584,68.5264,68.6144,103273.0
2021-10-18 15:55:00,77.95,78.16,77.91,78.14,174439.0,68.6232,68.8081,68.588,68.7905,174439.0
2021-10-19 09:30:00,78.88,78.98,78.43,78.78,74182.0,69.4419,69.53,69.0458,69.3539,74182.0
2021-10-19 09:35:00,78.8,78.88,78.51,78.71,27520.0,69.3715,69.4419,69.1162,69.2923,27520.0
2021-10-19 09:40:00,78.59,78.9,78.58,78.74,20752.0,69.1866,69.4595,69.1778,69.3187,20752.0
2021-10-19 09:45:00,78.73,78.82,78.62,78.65,32647.0,69.3099,69.3891,69.213,69.2394,32647.0
2021-10-19 09:50:00,78.65,78.87,78.65,78.8,46603.0,69.2394,69.4331,69.2394,69.3715,46603.0
2021-10-19 09:55:00,78.8,78.88,78.68,78.73,19038.0,69.3715,69.4419,69.2659,69.3099,19038.0
2021-10-19 10:00:00,78.78,79.34,78.75,79.3,58389.0,69.3539,69.8469,69.3275,69.8117,58389.0
2021-10-19 10:05:00,79.26,79.69,79.21,79.34,92410.0,69.7765,70.155,69.7324,69.8469,92410.0
2021-10-19 10:10:00,79.3,79.35,78.98,78.98,26054.0,69.8117,69.8557,69.53,69.53,26054.0
2021-10-19 10:15:00,78.98,79.23,78.92,79.18,34776.0,69.53,69.75,69.4771,69.706,34776.0
2021-10-19 10:20:00,79.17,79.2,78.84,79.0,26130.0,69.6972,69.7236,69.4067,69.5476,26130.0
2021-10-19 10:25:00,78.98,79.0,78.89,78.95,18372.0,69.53,69.5476,69.4507,69.5036,18372.0
2021-10-19 10:30:00,78.98,78.99,78.82,78.83,26608.0,69.53,69.5388,69.3891,69.3979,26608.0
2021-10-19 10:35:00,78.82,78.88,78.65,78.66,26490.0,69.3891,69.4419,69.2394,69.2483,26490.0
2021-10-19 10:40:00,78.68,79.03,78.67,78.99,32587.0,69.2659,69.574,69.2571,69.5388,32587.0
2021-10-19 10:45:00,78.97,79.02,78.92,78.95,23167.0,69.5212,69.5652,69.4771,69.5036,23167.0
2021-10-19 10:50:00,78.95,79.05,78.93,78.94,30864.0,69.5036,69.5916,69.4859,69.4947,30864.0
2021-10-19 10:55:00,78.97,79.01,78.84,78.91,21919.0,69.5212,69.5564,69.4067,69.4683,21919.0
2021-10-19 11:00:00,78.92,79.04,78.92,79.01,16937.0,69.4771,69.5828,69.4771,69.5564,16937.0
2021-10-19 11:05:00,79.0,79.03,78.91,78.94,12842.0,69.5476,69.574,69.4683,69.4947,12842.0
2021-10-19 11:10:00,78.92,79.07,78.92,79.06,25836.0,69.4771,69.6092,69.4771,69.6004,25836.0
2021-10-19 11:15:00,79.05,79.14,79.03,79.13,19256.0,69.5916,69.6708,69.574,69.662,19256.0
2021-10-19 11:20:00,79.12,79.14,79.02,79.08,25170.0,69.6532,69.6708,69.5652,69.618,25170.0
2021-10-19 11:25:00,79.06,79.06,78.92,79.05,22728.0,69.6004,69.6004,69.4771,69.5916,22728.0
2021-10-19 11:30:00,79.05,79.07,78.99,79.03,27287.0,69.5916,69.6092,69.5388,69.574,27287.0
2021-10-19 11:35:00,79.02,79.25,79.0,79.13,26335.0,69.5652,69.7677,69.5476,69.662,26335.0
2021-10-19 11:40:00,79.14,79.23,79.1,79.14,13669.0,69.6708,69.75,69.6356,69.6708,13669.0
2021-10-19 11:45:00,79.18,79.42,79.18,79.42,16915.0,69.706,69.9173,69.706,69.9173,16915.0
2021-10-19 11:50:00,79.41,79.52,79.37,79.52,21701.0,69.9085,70.0054,69.8733,70.0054,21701.0
2021-10-19 11:55:00,79.51,79.59,79.41,79.58,35200.0,69.9965,70.067,69.9085,70.0582,35200.0
2021-10-19 12:00:00,79.57,79.69,79.54,79.67,25702.0,70.0494,70.155,70.023,70.1374,25702.0
2021-10-19 12:05:00,79.67,79.88,79.65,79.88,32815.0,70.1374,70.3223,70.1198,70.3223,32815.0
2021-10-19 12:10:00,79.87,80.01,79.85,80.0,40568.0,70.3135,70.4367,70.2959,70.4279,40568.0
2021-10-19 12:15:00,80.02,80.09,79.99,80.06,26936.0,70.4455,70.5071,70.4191,70.4807,26936.0
2021-10-19 12:20:00,80.06,80.06,79.83,79.96,29016.0,70.4807,70.4807,70.2783,70.3927,29016.0
2021-10-19 12:25:00,79.94,80.07,79.92,79.97,37851.0,70.3751,70.4895,70.3575,70.4015,37851.0
2021-10-19 12:30:00,79.96,79.99,79.71,79.71,28562.0,70.3927,70.4191,70.1726,70.1726,28562.0
2021-10-19 12:35:00,79.71,79.86,79.71,79.81,30919.0,70.1726,70.3047,70.1726,70.2607,30919.0
2021-10-19 12:40:00,79.81,79.94,79.77,79.92,17034.0,70.2607,70.3751,70.2254,70.3575,17034.0
2021-10-19 12:45:00,79.94,80.02,79.91,79.97,36259.0,70.3751,70.4455,70.3487,70.4015,36259.0
2021-10-19 12:50:00,79.97,79.98,79.86,79.86,14564.0,70.4015,70.4103,70.3047,70.3047,14564.0
2021-10-19 12:55:00,79.87,80.05,79.87,80.05,39184.0,70.3135,70.4719,70.3135,70.4719,39184.0
2021-10-19 13:00:00,80.06,80.1,79.97,80.01,14919.0,70.4807,70.516,70.4015,70.4367,14919.0
2021-10-19 13:05:00,80.0,80.11,79.94,80.09,26940.0,70.4279,70.5248,70.3751,70.5071,26940.0
2021-10-19 13:10:00,80.08,80.11,80.03,80.11,17170.0,70.4983,70.5248,70.4543,70.5248,17170.0
2021-10-19 13:15:00,80.11,80.27,80.1,80.16,34625.0,70.5248,70.6656,70.516,70.5688,34625.0
2021-10-19 13:20:00,80.16,80.18,80.09,80.09,17369.0,70.5688,70.5864,70.5071,70.5071,17369.0
2021-10-19 13:25:00,80.09,80.09,80.01,80.05,15749.0,70.5071,70.5071,70.4367,70.4719,15749.0
2021-10-19 13:30:00,80.04,80.06,79.95,80.01,20815.0,70.4631,70.4807,70.3839,70.4367,20815.0
2021-10-19 13:35:00,80.02,80.08,79.97,80.01,22293.0,70.4455,70.4983,70.4015,70.4367,22293.0
2021-10-19 13:40:00,79.99,80.01,79.89,79.94,14219.0,70.4191,70.4367,70.3311,70.3751,14219.0
2021-10-19 13:45:00,79.94,80.06,79.83,79.91,38353.0,70.3751,70.4807,70.2783,70.3487,38353.0
2021-10-19 13:50:00,79.93,80.0,79.9,79.99,12227.0,70.3663,70.4279,70.3399,70.4191,12227.0
2021-10-19 13:55:00,80.0,80.06,79.94,79.99,17139.0,70.4279,70.4807,70.3751,70.4191,17139.0
2021-10-19 14:00:00,80.0,80.01,79.84,79.84,25105.0,70.4279,70.4367,70.2871,70.2871,25105.0
2021-10-19 14:05:00,79.84,79.87,79.67,79.7,21308.0,70.2871,70.3135,70.1374,70.1638,21308.0
2021-10-19 14:10:00,79.68,79.78,79.68,79.76,18636.0,70.1462,70.2342,70.1462,70.2166,18636.0
2021-10-19 14:15:00,79.77,79.8,79.74,79.77,12259.0,70.2254,70.2518,70.199,70.2254,12259.0
2021-10-19 14:20:00,79.75,79.76,79.65,79.71,22493.0,70.2078,70.2166,70.1198,70.1726,22493.0
2021-10-19 14:25:00,79.72,79.74,79.62,79.65,16192.0,70.1814,70.199,70.0934,70.1198,16192.0
2021-10-19 14:30:00,79.64,79.67,79.48,79.49,33747.0,70.111,70.1374,69.9701,69.9789,33747.0
2021-10-19 14:35:00,79.5,79.6,79.48,79.57,18529.0,69.9877,70.0758,69.9701,70.0494,18529.0
2021-10-19 14:40:00,79.58,79.66,79.56,79.65,14860.0,70.0582,70.1286,70.0406,70.1198,14860.0
2021-10-19 14:45:00,79.65,79.77,79.61,79.76,13372.0,70.1198,70.2254,70.0846,70.2166,13372.0
2021-10-19 14:50:00,79.76,79.88,79.75,79.86,19588.0,70.2166,70.3223,70.2078,70.3047,19588.0
2021-10-19 14:55:00,79.87,80.04,79.82,79.91,40674.0,70.3135,70.4631,70.2695,70.3487,40674.0
2021-10-19 15:00:00,79.9,80.05,79.83,79.98,32354.0,70.3399,70.4719,70.2783,70.4103,32354.0
2021-10-19 15:05:00,79.97,80.0,79.91,79.98,14894.0,70.4015,70.4279,70.3487,70.4103,14894.0
2021-10-19 15:10:00,79.98,80.0,79.89,79.91,18198.0,70.4103,70.4279,70.3311,70.3487,18198.0
2021-10-19 15:15:00,79.92,80.14,79.92,80.13,24129.0,70.3575,70.5512,70.3575,70.5424,24129.0
2021-10-19 15:20:00,80.14,80.16,80.04,80.04,23222.0,70.5512,70.5688,70.4631,70.4631,23222.0
2021-10-19 15:25:00,80.05,80.18,80.05,80.17,24996.0,70.4719,70.5864,70.4719,70.5776,24996.0
2021-10-19 15:30:00,80.17,80.19,79.94,79.99,38608.0,70.5776,70.5952,70.3751,70.4191,38608.0
2021-10-19 15:35:00,80.03,80.26,80.03,80.25,67440.0,70.4543,70.6568,70.4543,70.648,67440.0
2021-10-19 15:40:00,80.24,80.26,80.16,80.18,37782.0,70.6392,70.6568,70.5688,70.5864,37782.0
2021-10-19 15:45:00,80.19,80.26,80.13,80.14,40814.0,70.5952,70.6568,70.5424,70.5512,40814.0
2021-10-19 15:50:00,80.14,80.3,80.1,80.16,76515.0,70.5512,70.692,70.516,70.5688,76515.0
2021-10-19 15:55:00,80.15,80.22,80.09,80.18,166379.0,70.56,70.6216,70.5071,70.5864,166379.0
2021-10-20 09:30:00,79.52,79.89,79.33,79.5,88427.0,70.0054,70.3311,69.8381,69.9877,88427.0
2021-10-20 09:35:00,79.41,79.95,79.37,79.67,26720.0,69.9085,70.3839,69.8733,70.1374,26720.0
2021-10-20 09:40:00,79.71,80.13,79.71,79.79,56032.0,70.1726,70.5424,70.1726,70.243,56032.0
2021-10-20 09:45:00,79.79,79.93,79.63,79.86,24864.0,70.243,70.3663,70.1022,70.3047,24864.0
2021-10-20 09:50:00,79.88,80.06,79.83,79.94,13915.0,70.3223,70.4807,70.2783,70.3751,13915.0
2021-10-20 09:55:00,79.96,80.2,79.95,79.98,15402.0,70.3927,70.604,70.3839,70.4103,15402.0
2021-10-20 10:00:00,79.97,80.08,79.91,79.97,18149.0,70.4015,70.4983,70.3487,70.4015,18149.0
2021-10-20 10:05:00,79.92,79.92,79.75,79.86,27034.0,70.3575,70.3575,70.2078,70.3047,27034.0
2021-10-20 10:10:00,79.91,80.01,79.88,79.92,16967.0,70.3487,70.4367,70.3223,70.3575,16967.0
2021-10-20 10:15:00,79.91,80.03,79.82,79.94,21412.0,70.3487,70.4543,70.2695,70.3751,21412.0
2021-10-20 10:20:00,79.93,80.05,79.93,79.96,9577.0,70.3663,70.4719,70.3663,70.3927,9577.0
2021-10-20 10:25:00,79.96,80.24,79.96,80.23,23197.0,70.3927,70.6392,70.3927,70.6304,23197.0
2021-10-20 10:30:00,80.26,80.69,80.26,80.59,61857.0,70.6568,71.0354,70.6568,70.9473,61857.0
2021-10-20 10:35:00,80.6,80.8,80.6,80.76,106933.0,70.9561,71.1322,70.9561,71.097,106933.0
2021-10-20 10:40:00,80.76,80.98,80.73,80.93,105768.0,71.097,71.2907,71.0706,71.2466,105768.0
2021-10-20 10:45:00,80.92,81.04,80.85,80.87,48810.0,71.2378,71.3435,71.1762,71.1938,48810.0
2021-10-20 10:50:00,80.85,80.93,80.7,80.76,25539.0,71.1762,71.2466,71.0442,71.097,25539.0
2021-10-20 10:55:00,80.79,80.83,80.63,80.64,20928.0,71.1234,71.1586,70.9825,70.9913,20928.0
2021-10-20 11:00:00,80.65,80.91,80.65,80.71,26789.0,71.0001,71.229,71.0001,71.053,26789.0
2021-10-20 11:05:00,80.7,80.8,80.62,80.65,22669.0,71.0442,71.1322,70.9737,71.0001,22669.0
2021-10-20 11:10:00,80.68,80.71,80.45,80.48,35945.0,71.0266,71.053,70.8241,70.8505,35945.0
2021-10-20 11:15:00,80.5,80.56,80.27,80.41,18103.0,70.8681,70.9209,70.6656,70.7889,18103.0
2021-10-20 11:20:00,80.42,80.51,80.38,80.47,23984.0,70.7977,70.8769,70.7625,70.8417,23984.0
2021-10-20 11:25:00,80.45,80.58,80.28,80.41,27620.0,70.8241,70.9385,70.6744,70.7889,27620.0
2021-10-20 11:30:00,80.42,80.6,80.42,80.43,32369.0,70.7977,70.9561,70.7977,70.8065,32369.0
2021-10-20 11:35:00,80.43,80.54,80.42,80.46,12230.0,70.8065,70.9033,70.7977,70.8329,12230.0
2021-10-20 11:40:00,80.45,80.49,80.38,80.4,12765.0,70.8241,70.8593,70.7625,70.7801,12765.0
2021-10-20 11:45:00,80.39,80.52,80.39,80.49,16210.0,70.7713,70.8857,70.7713,70.8593,16210.0
2021-10-20 11:50:00,80.5,80.73,80.5,80.72,16531.0,70.8681,71.0706,70.8681,71.0618,16531.0
2021-10-20 11:55:00,80.74,80.76,80.51,80.66,22902.0,71.0794,71.097,70.8769,71.0089,22902.0
2021-10-20 12:00:00,80.69,80.85,80.68,80.84,23415.0,71.0354,71.1762,71.0266,71.1674,23415.0
2021-10-20 12:05:00,80.82,80.84,80.72,80.81,12854.0,71.1498,71.1674,71.0618,71.141,12854.0
2021-10-20 12:10:00,80.82,80.91,80.82,80.84,17490.0,71.1498,71.229,71.1498,71.1674,17490.0
2021-10-20 12:15:00,80.85,80.86,80.75,80.8,23570.0,71.1762,71.185,71.0882,71.1322,23570.0
2021-10-20 12:20:00,80.8,80.9,80.77,80.88,25429.0,71.1322,71.2202,71.1058,71.2026,25429.0
2021-10-20 12:25:00,80.88,80.95,80.86,80.92,30485.0,71.2026,71.2642,71.185,71.2378,30485.0
2021-10-20 12:30:00,80.93,80.99,80.92,80.97,13111.0,71.2466,71.2995,71.2378,71.2819,13111.0
2021-10-20 12:35:00,80.96,80.96,80.71,80.72,45652.0,71.2731,71.2731,71.053,71.0618,45652.0
2021-10-20 12:40:00,80.72,80.82,80.72,80.81,39782.0,71.0618,71.1498,71.0618,71.141,39782.0
2021-10-20 12:45:00,80.82,80.82,80.7,80.7,8584.0,71.1498,71.1498,71.0442,71.0442,8584.0
2021-10-20 12:50:00,80.69,80.69,80.57,80.65,16655.0,71.0354,71.0354,70.9297,71.0001,16655.0
2021-10-20 12:55:00,80.66,80.69,80.5,80.57,19648.0,71.0089,71.0354,70.8681,70.9297,19648.0
2021-10-20 13:00:00,80.61,80.63,80.53,80.55,10962.0,70.9649,70.9825,70.8945,70.9121,10962.0
2021-10-20 13:05:00,80.53,80.58,80.36,80.37,42803.0,70.8945,70.9385,70.7448,70.7536,42803.0
2021-10-20 13:10:00,80.37,80.56,80.37,80.52,21557.0,70.7536,70.9209,70.7536,70.8857,21557.0
2021-10-20 13:15:00,80.53,80.53,80.43,80.45,19765.0,70.8945,70.8945,70.8065,70.8241,19765.0
2021-10-20 13:20:00,80.44,80.48,80.34,80.45,29932.0,70.8153,70.8505,70.7272,70.8241,29932.0
2021-10-20 13:25:00,80.44,80.57,80.4,80.55,11315.0,70.8153,70.9297,70.7801,70.9121,11315.0
2021-10-20 13:30:00,80.55,80.57,80.44,80.45,8360.0,70.9121,70.9297,70.8153,70.8241,8360.0
2021-10-20 13:35:00,80.47,80.57,80.45,80.54,13328.0,70.8417,70.9297,70.8241,70.9033,13328.0
2021-10-20 13:40:00,80.55,80.57,80.48,80.56,13414.0,70.9121,70.9297,70.8505,70.9209,13414.0
2021-10-20 13:45:00,80.56,80.58,80.4,80.44,17328.0,70.9209,70.9385,70.7801,70.8153,17328.0
2021-10-20 13:50:00,80.45,80.49,80.39,80.45,16509.0,70.8241,70.8593,70.7713,70.8241,16509.0
2021-10-20 13:55:00,80.45,80.55,80.43,80.53,15145.0,70.8241,70.9121,70.8065,70.8945,15145.0
2021-10-20 14:00:00,80.51,80.68,80.5,80.67,13054.0,70.8769,71.0266,70.8681,71.0178,13054.0
2021-10-20 14:05:00,80.68,80.79,80.66,80.79,18950.0,71.0266,71.1234,71.0089,71.1234,18950.0
2021-10-20 14:10:00,80.78,80.82,80.71,80.72,22971.0,71.1146,71.1498,71.053,71.0618,22971.0
2021-10-20 14:15:00,80.73,80.86,80.73,80.86,15915.0,71.0706,71.185,71.0706,71.185,15915.0
2021-10-20 14:20:00,80.87,80.94,80.84,80.87,28759.0,71.1938,71.2554,71.1674,71.1938,28759.0
2021-10-20 14:25:00,80.89,80.93,80.84,80.91,20346.0,71.2114,71.2466,71.1674,71.229,20346.0
2021-10-20 14:30:00,80.9,80.94,80.87,80.92,17683.0,71.2202,71.2554,71.1938,71.2378,17683.0
2021-10-20 14:35:00,80.93,80.95,80.88,80.9,14660.0,71.2466,71.2642,71.2026,71.2202,14660.0
2021-10-20 14:40:00,80.89,80.96,80.85,80.95,16184.0,71.2114,71.2731,71.1762,71.2642,16184.0
2021-10-20 14:45:00,80.94,80.98,80.91,80.97,11823.0,71.2554,71.2907,71.229,71.2819,11823.0
2021-10-20 14:50:00,80.97,81.05,80.95,80.97,40478.0,71.2819,71.3523,71.2642,71.2819,40478.0
2021-10-20 14:55:00,80.98,81.0,80.95,80.98,11688.0,71.2907,71.3083,71.2642,71.2907,11688.0
2021-10-20 15:00:00,80.99,81.07,80.98,81.05,28301.0,71.2995,71.3699,71.2907,71.3523,28301.0
2021-10-20 15:05:00,81.05,81.1,81.04,81.08,15752.0,71.3523,71.3963,71.3435,71.3787,15752.0
2021-10-20 15:10:00,81.07,81.08,80.97,81.04,18765.0,71.3699,71.3787,71.2819,71.3435,18765.0
2021-10-20 15:15:00,81.05,81.07,80.97,81.0,18297.0,71.3523,71.3699,71.2819,71.3083,18297.0
2021-10-20 15:20:00,80.99,81.1,80.94,81.1,36202.0,71.2995,71.3963,71.2554,71.3963,36202.0
2021-10-20 15:25:00,81.11,81.23,81.11,81.19,34066.0,71.4051,71.5107,71.4051,71.4755,34066.0
2021-10-20 15:30:00,81.18,81.32,81.16,81.3,39360.0,71.4667,71.59,71.4491,71.5724,39360.0
2021-10-20 15:35:00,81.3,81.32,81.06,81.08,44351.0,71.5724,71.59,71.3611,71.3787,44351.0
2021-10-20 15:40:00,81.08,81.2,81.08,81.17,48756.0,71.3787,71.4843,71.3787,71.4579,48756.0
2021-10-20 15:45:00,81.17,81.2,81.08,81.11,38328.0,71.4579,71.4843,71.3787,71.4051,38328.0
2021-10-20 15:50:00,81.11,81.12,80.98,81.03,73969.0,71.4051,71.4139,71.2907,71.3347,73969.0
2021-10-20 15:55:00,81.03,81.13,80.99,81.12,172506.0,71.3347,71.4227,71.2995,71.4139,172506.0
2021-10-21 09:30:00,81.15,81.89,80.84,81.72,144712.0,71.4403,72.0918,71.1674,71.9421,144712.0
2021-10-21 09:35:00,81.7,82.42,81.63,82.42,158942.0,71.9245,72.5584,71.8629,72.5584,158942.0
2021-10-21 09:40:00,82.36,82.76,82.29,82.51,140467.0,72.5055,72.8577,72.4439,72.6376,140467.0
2021-10-21 09:45:00,82.58,83.15,82.44,83.12,91411.0,72.6992,73.201,72.576,73.1746,91411.0
2021-10-21 09:50:00,83.07,83.07,82.43,82.7,51625.0,73.1306,73.1306,72.5672,72.8049,51625.0
2021-10-21 09:55:00,82.69,82.72,82.19,82.59,56638.0,72.7961,72.8225,72.3559,72.708,56638.0
2021-10-21 10:00:00,82.58,82.85,82.34,82.85,55267.0,72.6992,72.9369,72.4879,72.9369,55267.0
2021-10-21 10:05:00,82.85,82.97,82.61,82.62,38980.0,72.9369,73.0426,72.7256,72.7344,38980.0
2021-10-21 10:10:00,82.64,82.83,82.13,82.29,106949.0,72.752,72.9193,72.3031,72.4439,106949.0
2021-10-21 10:15:00,82.34,82.6,82.29,82.5,85579.0,72.4879,72.7168,72.4439,72.6288,85579.0
2021-10-21 10:20:00,82.5,82.52,81.91,82.51,43581.0,72.6288,72.6464,72.1094,72.6376,43581.0
2021-10-21 10:25:00,82.52,82.52,82.3,82.44,26735.0,72.6464,72.6464,72.4527,72.576,26735.0
2021-10-21 10:30:00,82.4,82.68,82.27,82.66,28752.0,72.5408,72.7873,72.4263,72.7696,28752.0
2021-10-21 10:35:00,82.63,83.01,82.6,82.95,43484.0,72.7432,73.0778,72.7168,73.0249,43484.0
2021-10-21 10:40:00,82.96,83.01,82.84,82.91,47715.0,73.0338,73.0778,72.9281,72.9897,47715.0
2021-10-21 10:45:00,82.91,83.0,82.88,82.94,20092.0,72.9897,73.069,72.9633,73.0161,20092.0
2021-10-21 10:50:00,82.98,82.98,82.66,82.67,38357.0,73.0514,73.0514,72.7696,72.7785,38357.0
2021-10-21 10:55:00,82.66,82.78,82.29,82.4,79606.0,72.7696,72.8753,72.4439,72.5408,79606.0
2021-10-21 11:00:00,82.35,82.35,80.98,81.09,86246.0,72.4967,72.4967,71.2907,71.3875,86246.0
2021-10-21 11:05:00,81.06,81.18,80.67,80.8,85946.0,71.3611,71.4667,71.0178,71.1322,85946.0
2021-10-21 11:10:00,80.78,81.24,80.73,81.1,47600.0,71.1146,71.5196,71.0706,71.3963,47600.0
2021-10-21 11:15:00,81.08,81.09,80.3,80.6,73766.0,71.3787,71.3875,70.692,70.9561,73766.0
2021-10-21 11:20:00,80.58,80.87,80.5,80.77,24233.0,70.9385,71.1938,70.8681,71.1058,24233.0
2021-10-21 11:25:00,80.75,80.83,80.6,80.6,18606.0,71.0882,71.1586,70.9561,70.9561,18606.0
2021-10-21 11:30:00,80.58,80.79,80.54,80.54,33705.0,70.9385,71.1234,70.9033,70.9033,33705.0
2021-10-21 11:35:00,80.53,80.77,80.35,80.77,29955.0,70.8945,71.1058,70.736,71.1058,29955.0
2021-10-21 11:40:00,80.76,80.92,80.72,80.89,21653.0,71.097,71.2378,71.0618,71.2114,21653.0
2021-10-21 11:45:00,80.9,81.05,80.82,81.05,33472.0,71.2202,71.3523,71.1498,71.3523,33472.0
2021-10-21 11:50:00,81.06,81.55,81.02,81.43,39514.0,71.3611,71.7925,71.3259,71.6868,39514.0
2021-10-21 11:55:00,81.42,81.71,81.42,81.58,47160.0,71.678,71.9333,71.678,71.8189,47160.0
2021-10-21 12:00:00,81.59,81.62,81.46,81.57,47415.0,71.8277,71.8541,71.7132,71.8101,47415.0
2021-10-21 12:05:00,81.57,81.82,81.56,81.81,24439.0,71.8101,72.0302,71.8013,72.0213,24439.0
2021-10-21 12:10:00,81.78,81.87,81.61,81.65,29649.0,71.9949,72.0742,71.8453,71.8805,29649.0
2021-10-21 12:15:00,81.64,81.68,81.34,81.36,20320.0,71.8717,71.9069,71.6076,71.6252,20320.0
2021-10-21 12:20:00,81.36,81.68,81.29,81.67,13232.0,71.6252,71.9069,71.5636,71.8981,13232.0
2021-10-21 12:25:00,81.72,81.75,81.62,81.74,16275.0,71.9421,71.9685,71.8541,71.9597,16275.0
2021-10-21 12:30:00,81.75,81.85,81.71,81.81,10598.0,71.9685,72.0566,71.9333,72.0213,10598.0
2021-10-21 12:35:00,81.82,81.85,81.77,81.81,18227.0,72.0302,72.0566,71.9861,72.0213,18227.0
2021-10-21 12:40:00,81.81,81.84,81.72,81.75,10727.0,72.0213,72.0478,71.9421,71.9685,10727.0
2021-10-21 12:45:00,81.75,81.85,81.61,81.61,22719.0,71.9685,72.0566,71.8453,71.8453,22719.0
2021-10-21 12:50:00,81.64,81.65,81.58,81.61,11795.0,71.8717,71.8805,71.8189,71.8453,11795.0
2021-10-21 12:55:00,81.62,81.65,81.44,81.54,10617.0,71.8541,71.8805,71.6956,71.7837,10617.0
2021-10-21 13:00:00,81.56,81.64,81.46,81.48,16015.0,71.8013,71.8717,71.7132,71.7308,16015.0
2021-10-21 13:05:00,81.45,81.51,81.41,81.41,12701.0,71.7044,71.7572,71.6692,71.6692,12701.0
2021-10-21 13:10:00,81.42,81.46,81.35,81.42,11002.0,71.678,71.7132,71.6164,71.678,11002.0
2021-10-21 13:15:00,81.39,81.5,81.38,81.45,12444.0,71.6516,71.7484,71.6428,71.7044,12444.0
2021-10-21 13:20:00,81.45,81.59,81.43,81.53,13914.0,71.7044,71.8277,71.6868,71.7749,13914.0
2021-10-21 13:25:00,81.52,81.56,81.26,81.27,17414.0,71.766,71.8013,71.5372,71.546,17414.0
2021-10-21 13:30:00,81.24,81.26,81.15,81.22,16648.0,71.5196,71.5372,71.4403,71.5019,16648.0
2021-10-21 13:35:00,81.2,81.22,81.13,81.22,7698.0,71.4843,71.5019,71.4227,71.5019,7698.0
2021-10-21 13:40:00,81.18,81.18,81.07,81.14,9647.0,71.4667,71.4667,71.3699,71.4315,9647.0
2021-10-21 13:45:00,81.12,81.23,81.02,81.13,12379.0,71.4139,71.5107,71.3259,71.4227,12379.0
2021-10-21 13:50:00,81.11,81.11,80.81,80.82,39049.0,71.4051,71.4051,71.141,71.1498,39049.0
2021-10-21 13:55:00,80.86,81.0,80.85,80.87,43651.0,71.185,71.3083,71.1762,71.1938,43651.0
2021-10-21 14:00:00,80.91,81.22,80.91,81.21,13014.0,71.229,71.5019,71.229,71.4931,13014.0
2021-10-21 14:05:00,81.21,81.32,81.2,81.24,10644.0,71.4931,71.59,71.4843,71.5196,10644.0
2021-10-21 14:10:00,81.27,81.3,81.2,81.26,39107.0,71.546,71.5724,71.4843,71.5372,39107.0
2021-10-21 14:15:00,81.25,81.45,81.25,81.41,17389.0,71.5284,71.7044,71.5284,71.6692,17389.0
2021-10-21 14:20:00,81.41,81.51,81.34,81.39,19196.0,71.6692,71.7572,71.6076,71.6516,19196.0
2021-10-21 14:25:00,81.38,81.48,81.38,81.44,10992.0,71.6428,71.7308,71.6428,71.6956,10992.0
2021-10-21 14:30:00,81.44,81.57,81.4,81.46,20919.0,71.6956,71.8101,71.6604,71.7132,20919.0
2021-10-21 14:35:00,81.44,81.53,81.44,81.45,22729.0,71.6956,71.7749,71.6956,71.7044,22729.0
2021-10-21 14:40:00,81.46,81.51,81.39,81.5,21470.0,71.7132,71.7572,71.6516,71.7484,21470.0
2021-10-21 14:45:00,81.5,81.52,81.33,81.4,21609.0,71.7484,71.766,71.5988,71.6604,21609.0
2021-10-21 14:50:00,81.44,81.65,81.42,81.65,17725.0,71.6956,71.8805,71.678,71.8805,17725.0
2021-10-21 14:55:00,81.69,81.74,81.51,81.55,24504.0,71.9157,71.9597,71.7572,71.7925,24504.0
2021-10-21 15:00:00,81.57,81.62,81.54,81.61,12902.0,71.8101,71.8541,71.7837,71.8453,12902.0
2021-10-21 15:05:00,81.6,81.76,81.6,81.76,16099.0,71.8365,71.9773,71.8365,71.9773,16099.0
2021-10-21 15:10:00,81.73,81.85,81.69,81.82,15524.0,71.9509,72.0566,71.9157,72.0302,15524.0
2021-10-21 15:15:00,81.82,81.85,81.71,81.85,18214.0,72.0302,72.0566,71.9333,72.0566,18214.0
2021-10-21 15:20:00,81.84,81.96,81.84,81.91,16327.0,72.0478,72.1534,72.0478,72.1094,16327.0
2021-10-21 15:25:00,81.91,81.91,81.74,81.77,29405.0,72.1094,72.1094,71.9597,71.9861,29405.0
2021-10-21 15:30:00,81.78,81.9,81.76,81.81,31997.0,71.9949,72.1006,71.9773,72.0213,31997.0
2021-10-21 15:35:00,81.8,81.86,81.7,81.77,51678.0,72.0125,72.0654,71.9245,71.9861,51678.0
2021-10-21 15:40:00,81.77,81.87,81.71,81.85,39013.0,71.9861,72.0742,71.9333,72.0566,39013.0
2021-10-21 15:45:00,81.85,81.85,81.73,81.79,56536.0,72.0566,72.0566,71.9509,72.0037,56536.0
2021-10-21 15:50:00,81.79,81.99,81.76,81.99,132523.0,72.0037,72.1798,71.9773,72.1798,132523.0
2021-10-21 15:55:00,81.98,82.2,81.98,82.07,263011.0,72.171,72.3647,72.171,72.2502,263011.0
2021-10-22 09:30:00,82.0,82.45,81.84,82.29,55872.0,72.1886,72.5848,72.0478,72.4439,55872.0
2021-10-22 09:35:00,82.3,82.3,81.62,81.75,15530.0,72.4527,72.4527,71.8541,71.9685,15530.0
2021-10-22 09:40:00,81.79,81.94,81.38,81.39,48928.0,72.0037,72.1358,71.6428,71.6516,48928.0
2021-10-22 09:45:00,81.36,81.7,81.36,81.44,10166.0,71.6252,71.9245,71.6252,71.6956,10166.0
2021-10-22 09:50:00,81.48,81.65,81.43,81.43,24941.0,71.7308,71.8805,71.6868,71.6868,24941.0
2021-10-22 09:55:00,81.51,81.62,81.36,81.36,14688.0,71.7572,71.8541,71.6252,71.6252,14688.0
2021-10-22 10:00:00,81.34,81.43,80.68,80.72,31063.0,71.6076,71.6868,71.0266,71.0618,31063.0
2021-10-22 10:05:00,80.67,81.08,80.62,80.92,23188.0,71.0178,71.3787,70.9737,71.2378,23188.0
2021-10-22 10:10:00,80.92,81.18,80.89,81.07,13502.0,71.2378,71.4667,71.2114,71.3699,13502.0
2021-10-22 10:15:00,81.06,81.09,80.92,81.06,19502.0,71.3611,71.3875,71.2378,71.3611,19502.0
2021-10-22 10:20:00,81.08,81.17,80.9,80.99,22339.0,71.3787,71.4579,71.2202,71.2995,22339.0
2021-10-22 10:25:00,81.02,81.23,81.0,81.2,13747.0,71.3259,71.5107,71.3083,71.4843,13747.0
2021-10-22 10:30:00,81.19,81.32,81.18,81.22,16280.0,71.4755,71.59,71.4667,71.5019,16280.0
2021-10-22 10:35:00,81.18,81.27,80.88,80.92,47367.0,71.4667,71.546,71.2026,71.2378,47367.0
2021-10-22 10:40:00,80.92,81.07,80.92,80.98,8526.0,71.2378,71.3699,71.2378,71.2907,8526.0
2021-10-22 10:45:00,80.99,80.99,80.75,80.76,13728.0,71.2995,71.2995,71.0882,71.097,13728.0
2021-10-22 10:50:00,80.75,80.78,80.4,80.43,25740.0,71.0882,71.1146,70.7801,70.8065,25740.0
2021-10-22 10:55:00,80.46,80.56,80.35,80.47,26456.0,70.8329,70.9209,70.736,70.8417,26456.0
2021-10-22 11:00:00,80.47,80.76,80.45,80.63,103111.0,70.8417,71.097,70.8241,70.9825,103111.0
2021-10-22 11:05:00,80.64,80.92,80.6,80.74,30065.0,70.9913,71.2378,70.9561,71.0794,30065.0
2021-10-22 11:10:00,80.72,80.73,80.46,80.59,65791.0,71.0618,71.0706,70.8329,70.9473,65791.0
2021-10-22 11:15:00,80.59,80.64,80.46,80.56,14512.0,70.9473,70.9913,70.8329,70.9209,14512.0
2021-10-22 11:20:00,80.53,80.6,80.27,80.32,26713.0,70.8945,70.9561,70.6656,70.7096,26713.0
2021-10-22 11:25:00,80.35,80.48,80.24,80.36,21664.0,70.736,70.8505,70.6392,70.7448,21664.0
2021-10-22 11:30:00,80.38,80.38,79.93,80.01,23134.0,70.7625,70.7625,70.3663,70.4367,23134.0
2021-10-22 11:35:00,80.03,80.03,79.73,79.76,21631.0,70.4543,70.4543,70.1902,70.2166,21631.0
2021-10-22 11:40:00,79.73,79.86,79.57,79.64,32288.0,70.1902,70.3047,70.0494,70.111,32288.0
2021-10-22 11:45:00,79.6,79.67,79.5,79.54,44662.0,70.0758,70.1374,69.9877,70.023,44662.0
2021-10-22 11:50:00,79.55,79.67,79.43,79.62,43668.0,70.0318,70.1374,69.9261,70.0934,43668.0
2021-10-22 11:55:00,79.61,79.7,79.53,79.63,33125.0,70.0846,70.1638,70.0142,70.1022,33125.0
2021-10-22 12:00:00,79.65,80.11,79.63,80.03,55968.0,70.1198,70.5248,70.1022,70.4543,55968.0
2021-10-22 12:05:00,80.02,80.05,79.83,79.9,16155.0,70.4455,70.4719,70.2783,70.3399,16155.0
2021-10-22 12:10:00,79.92,79.96,79.83,79.91,14577.0,70.3575,70.3927,70.2783,70.3487,14577.0
2021-10-22 12:15:00,79.87,80.3,79.79,80.27,39896.0,70.3135,70.692,70.243,70.6656,39896.0
2021-10-22 12:20:00,80.27,80.32,79.94,79.94,13016.0,70.6656,70.7096,70.3751,70.3751,13016.0
2021-10-22 12:25:00,79.94,80.08,79.94,80.01,13677.0,70.3751,70.4983,70.3751,70.4367,13677.0
2021-10-22 12:30:00,79.98,80.03,79.95,79.99,7427.0,70.4103,70.4543,70.3839,70.4191,7427.0
2021-10-22 12:35:00,80.0,80.15,79.98,80.06,21059.0,70.4279,70.56,70.4103,70.4807,21059.0
2021-10-22 12:40:00,80.04,80.17,79.99,80.11,12753.0,70.4631,70.5776,70.4191,70.5248,12753.0
2021-10-22 12:45:00,80.11,80.26,80.08,80.19,12307.0,70.5248,70.6568,70.4983,70.5952,12307.0
2021-10-22 12:50:00,80.21,80.38,80.16,80.34,12782.0,70.6128,70.7625,70.5688,70.7272,12782.0
2021-10-22 12:55:00,80.32,80.34,80.19,80.21,14726.0,70.7096,70.7272,70.5952,70.6128,14726.0
2021-10-22 13:00:00,80.21,80.24,80.12,80.2,15640.0,70.6128,70.6392,70.5336,70.604,15640.0
2021-10-22 13:05:00,80.2,80.45,80.18,80.4,86871.0,70.604,70.8241,70.5864,70.7801,86871.0
2021-10-22 13:10:00,80.41,80.41,80.1,80.17,14691.0,70.7889,70.7889,70.516,70.5776,14691.0
2021-10-22 13:15:00,80.15,80.29,80.09,80.26,13431.0,70.56,70.6832,70.5071,70.6568,13431.0
2021-10-22 13:20:00,80.27,80.36,80.23,80.28,9764.0,70.6656,70.7448,70.6304,70.6744,9764.0
2021-10-22 13:25:00,80.28,80.28,80.17,80.22,9184.0,70.6744,70.6744,70.5776,70.6216,9184.0
2021-10-22 13:30:00,80.24,80.31,80.2,80.3,9134.0,70.6392,70.7008,70.604,70.692,9134.0
2021-10-22 13:35:00,80.29,80.44,80.27,80.44,8693.0,70.6832,70.8153,70.6656,70.8153,8693.0
2021-10-22 13:40:00,80.45,80.62,80.44,80.52,18209.0,70.8241,70.9737,70.8153,70.8857,18209.0
2021-10-22 13:45:00,80.55,80.61,80.45,80.45,24413.0,70.9121,70.9649,70.8241,70.8241,24413.0
2021-10-22 13:50:00,80.46,80.5,80.41,80.48,9594.0,70.8329,70.8681,70.7889,70.8505,9594.0
2021-10-22 13:55:00,80.47,80.5,80.33,80.37,14228.0,70.8417,70.8681,70.7184,70.7536,14228.0
2021-10-22 14:00:00,80.36,80.44,80.3,80.33,11155.0,70.7448,70.8153,70.692,70.7184,11155.0
2021-10-22 14:05:00,80.34,80.48,80.31,80.48,17415.0,70.7272,70.8505,70.7008,70.8505,17415.0
2021-10-22 14:10:00,80.4,80.48,80.39,80.39,4553.0,70.7801,70.8505,70.7713,70.7713,4553.0
2021-10-22 14:15:00,80.36,80.47,80.32,80.42,20197.0,70.7448,70.8417,70.7096,70.7977,20197.0
2021-10-22 14:20:00,80.41,80.46,80.31,80.41,28437.0,70.7889,70.8329,70.7008,70.7889,28437.0
2021-10-22 14:25:00,80.41,80.64,80.37,80.63,34893.0,70.7889,70.9913,70.7536,70.9825,34893.0
2021-10-22 14:30:00,80.64,80.86,80.57,80.77,122738.0,70.9913,71.185,70.9297,71.1058,122738.0
2021-10-22 14:35:00,80.8,81.0,80.73,80.92,125715.0,71.1322,71.3083,71.0706,71.2378,125715.0
2021-10-22 14:40:00,80.95,81.12,80.79,80.8,122085.0,71.2642,71.4139,71.1234,71.1322,122085.0
2021-10-22 14:45:00,80.81,80.83,80.61,80.7,19553.0,71.141,71.1586,70.9649,71.0442,19553.0
2021-10-22 14:50:00,80.67,80.7,80.49,80.55,26335.0,71.0178,71.0442,70.8593,70.9121,26335.0
2021-10-22 14:55:00,80.55,80.7,80.49,80.5,74433.0,70.9121,71.0442,70.8593,70.8681,74433.0
2021-10-22 15:00:00,80.5,80.57,80.33,80.37,21057.0,70.8681,70.9297,70.7184,70.7536,21057.0
2021-10-22 15:05:00,80.36,80.55,80.36,80.55,47548.0,70.7448,70.9121,70.7448,70.9121,47548.0
2021-10-22 15:10:00,80.54,80.57,80.45,80.57,72173.0,70.9033,70.9297,70.8241,70.9297,72173.0
2021-10-22 15:15:00,80.57,80.59,80.51,80.54,90651.0,70.9297,70.9473,70.8769,70.9033,90651.0
2021-10-22 15:20:00,80.53,80.97,80.52,80.97,187406.0,70.8945,71.2819,70.8857,71.2819,187406.0
2021-10-22 15:25:00,80.9,80.94,80.73,80.83,40189.0,71.2202,71.2554,71.0706,71.1586,40189.0
2021-10-22 15:30:00,80.84,80.99,80.84,80.92,32042.0,71.1674,71.2995,71.1674,71.2378,32042.0
2021-10-22 15:35:00,80.92,80.92,80.74,80.8,41364.0,71.2378,71.2378,71.0794,71.1322,41364.0
2021-10-22 15:40:00,80.79,80.82,80.61,80.65,94383.0,71.1234,71.1498,70.9649,71.0001,94383.0
2021-10-22 15:45:00,80.65,80.72,80.52,80.72,66077.0,71.0001,71.0618,70.8857,71.0618,66077.0
2021-10-22 15:50:00,80.75,80.94,80.65,80.92,59302.0,71.0882,71.2554,71.0001,71.2378,59302.0
2021-10-22 15:55:00,80.92,81.0,80.88,80.99,127267.0,71.2378,71.3083,71.2026,71.2995,127267.0
2021-10-25 09:30:00,82.0,82.57,81.79,82.02,83585.0,72.1886,72.6904,72.0037,72.2062,83585.0
2021-10-25 09:35:00,81.99,82.3,81.95,82.2,27657.0,72.1798,72.4527,72.1446,72.3647,27657.0
2021-10-25 09:40:00,82.14,82.15,81.68,81.69,20234.0,72.3119,72.3207,71.9069,71.9157,20234.0
2021-10-25 09:45:00,81.72,81.92,81.59,81.73,26293.0,71.9421,72.1182,71.8277,71.9509,26293.0
2021-10-25 09:50:00,81.76,82.0,81.51,82.0,42455.0,71.9773,72.1886,71.7572,72.1886,42455.0
2021-10-25 09:55:00,82.05,82.31,82.02,82.18,41067.0,72.2326,72.4615,72.2062,72.3471,41067.0
2021-10-25 10:00:00,82.2,82.74,82.17,82.66,48725.0,72.3647,72.8401,72.3383,72.7696,48725.0
2021-10-25 10:05:00,82.67,82.84,82.53,82.79,52479.0,72.7785,72.9281,72.6552,72.8841,52479.0
2021-10-25 10:10:00,82.8,82.86,82.47,82.8,34528.0,72.8929,72.9457,72.6024,72.8929,34528.0
2021-10-25 10:15:00,82.8,83.11,82.8,82.95,59083.0,72.8929,73.1658,72.8929,73.0249,59083.0
2021-10-25 10:20:00,82.98,82.98,82.78,82.92,17944.0,73.0514,73.0514,72.8753,72.9985,17944.0
2021-10-25 10:25:00,82.92,82.96,82.69,82.77,23928.0,72.9985,73.0338,72.7961,72.8665,23928.0
2021-10-25 10:30:00,82.77,83.03,82.7,83.02,17315.0,72.8665,73.0954,72.8049,73.0866,17315.0
2021-10-25 10:35:00,83.04,83.1,82.78,82.86,30101.0,73.1042,73.157,72.8753,72.9457,30101.0
2021-10-25 10:40:00,82.87,82.94,82.71,82.73,23655.0,72.9545,73.0161,72.8137,72.8313,23655.0
2021-10-25 10:45:00,82.7,82.83,82.52,82.82,17245.0,72.8049,72.9193,72.6464,72.9105,17245.0
2021-10-25 10:50:00,82.83,82.9,82.72,82.79,24397.0,72.9193,72.9809,72.8225,72.8841,24397.0
2021-10-25 10:55:00,82.79,82.93,82.79,82.93,20310.0,72.8841,73.0073,72.8841,73.0073,20310.0
2021-10-25 11:00:00,82.95,82.95,82.79,82.84,13346.0,73.0249,73.0249,72.8841,72.9281,13346.0
2021-10-25 11:05:00,82.81,82.86,82.65,82.65,22401.0,72.9017,72.9457,72.7608,72.7608,22401.0
2021-10-25 11:10:00,82.66,82.83,82.65,82.83,14306.0,72.7696,72.9193,72.7608,72.9193,14306.0
2021-10-25 11:15:00,82.82,82.97,82.82,82.97,11692.0,72.9105,73.0426,72.9105,73.0426,11692.0
2021-10-25 11:20:00,82.98,83.09,82.97,83.04,19913.0,73.0514,73.1482,73.0426,73.1042,19913.0
2021-10-25 11:25:00,83.01,83.12,82.88,83.11,17860.0,73.0778,73.1746,72.9633,73.1658,17860.0
2021-10-25 11:30:00,83.11,83.11,82.91,82.92,15021.0,73.1658,73.1658,72.9897,72.9985,15021.0
2021-10-25 11:35:00,82.89,82.89,82.68,82.76,11601.0,72.9721,72.9721,72.7873,72.8577,11601.0
2021-10-25 11:40:00,82.74,82.92,82.72,82.89,9279.0,72.8401,72.9985,72.8225,72.9721,9279.0
2021-10-25 11:45:00,82.9,82.99,82.88,82.92,12952.0,72.9809,73.0602,72.9633,72.9985,12952.0
2021-10-25 11:50:00,82.9,82.95,82.72,82.81,14379.0,72.9809,73.0249,72.8225,72.9017,14379.0
2021-10-25 11:55:00,82.79,82.8,82.68,82.78,13314.0,72.8841,72.8929,72.7873,72.8753,13314.0
2021-10-25 12:00:00,82.78,82.93,82.77,82.84,11996.0,72.8753,73.0073,72.8665,72.9281,11996.0
2021-10-25 12:05:00,82.83,82.86,82.76,82.76,18578.0,72.9193,72.9457,72.8577,72.8577,18578.0
2021-10-25 12:10:00,82.77,82.86,82.72,82.77,12028.0,72.8665,72.9457,72.8225,72.8665,12028.0
2021-10-25 12:15:00,82.78,82.89,82.78,82.83,18149.0,72.8753,72.9721,72.8753,72.9193,18149.0
2021-10-25 12:20:00,82.81,82.82,82.61,82.62,13208.0,72.9017,72.9105,72.7256,72.7344,13208.0
2021-10-25 12:25:00,82.62,82.66,82.47,82.48,15467.0,72.7344,72.7696,72.6024,72.6112,15467.0
2021-10-25 12:30:00,82.48,82.5,82.34,82.35,16412.0,72.6112,72.6288,72.4879,72.4967,16412.0
2021-10-25 12:35:00,82.34,82.34,82.2,82.32,11485.0,72.4879,72.4879,72.3647,72.4703,11485.0
2021-10-25 12:40:00,82.31,82.46,82.31,82.41,9159.0,72.4615,72.5936,72.4615,72.5496,9159.0
2021-10-25 12:45:00,82.4,82.52,82.38,82.48,18705.0,72.5408,72.6464,72.5231,72.6112,18705.0
2021-10-25 12:50:00,82.48,82.48,82.37,82.42,9069.0,72.6112,72.6112,72.5143,72.5584,9069.0
2021-10-25 12:55:00,82.37,82.4,82.31,82.31,10005.0,72.5143,72.5408,72.4615,72.4615,10005.0
2021-10-25 13:00:00,82.34,82.5,82.32,82.45,11394.0,72.4879,72.6288,72.4703,72.5848,11394.0
2021-10-25 13:05:00,82.44,82.48,82.38,82.46,16889.0,72.576,72.6112,72.5231,72.5936,16889.0
2021-10-25 13:10:00,82.47,82.55,82.38,82.53,21988.0,72.6024,72.6728,72.5231,72.6552,21988.0
2021-10-25 13:15:00,82.5,82.58,82.46,82.57,9363.0,72.6288,72.6992,72.5936,72.6904,9363.0
2021-10-25 13:20:00,82.58,82.66,82.49,82.52,16059.0,72.6992,72.7696,72.62,72.6464,16059.0
2021-10-25 13:25:00,82.51,82.68,82.51,82.63,13585.0,72.6376,72.7873,72.6376,72.7432,13585.0
2021-10-25 13:30:00,82.64,82.68,82.55,82.56,13509.0,72.752,72.7873,72.6728,72.6816,13509.0
2021-10-25 13:35:00,82.62,82.65,82.55,82.6,10834.0,72.7344,72.7608,72.6728,72.7168,10834.0
2021-10-25 13:40:00,82.63,82.75,82.61,82.69,18941.0,72.7432,72.8489,72.7256,72.7961,18941.0
2021-10-25 13:45:00,82.7,82.72,82.65,82.7,16623.0,72.8049,72.8225,72.7608,72.8049,16623.0
2021-10-25 13:50:00,82.7,82.73,82.64,82.72,11619.0,72.8049,72.8313,72.752,72.8225,11619.0
2021-10-25 13:55:00,82.72,82.84,82.71,82.81,12621.0,72.8225,72.9281,72.8137,72.9017,12621.0
2021-10-25 14:00:00,82.8,82.84,82.74,82.77,7693.0,72.8929,72.9281,72.8401,72.8665,7693.0
2021-10-25 14:05:00,82.79,82.85,82.71,82.75,16177.0,72.8841,72.9369,72.8137,72.8489,16177.0
2021-10-25 14:10:00,82.73,82.74,82.58,82.63,20900.0,72.8313,72.8401,72.6992,72.7432,20900.0
2021-10-25 14:15:00,82.65,82.65,82.39,82.45,16231.0,72.7608,72.7608,72.532,72.5848,16231.0
2021-10-25 14:20:00,82.44,82.63,82.43,82.61,11776.0,72.576,72.7432,72.5672,72.7256,11776.0
2021-10-25 14:25:00,82.61,82.68,82.6,82.64,13094.0,72.7256,72.7873,72.7168,72.752,13094.0
2021-10-25 14:30:00,82.64,82.64,82.46,82.51,20538.0,72.752,72.752,72.5936,72.6376,20538.0
2021-10-25 14:35:00,82.5,82.56,82.45,82.54,15313.0,72.6288,72.6816,72.5848,72.664,15313.0
2021-10-25 14:40:00,82.53,82.6,82.53,82.54,12442.0,72.6552,72.7168,72.6552,72.664,12442.0
2021-10-25 14:45:00,82.54,82.62,82.52,82.59,18005.0,72.664,72.7344,72.6464,72.708,18005.0
2021-10-25 14:50:00,82.61,82.74,82.6,82.71,21632.0,72.7256,72.8401,72.7168,72.8137,21632.0
2021-10-25 14:55:00,82.72,82.83,82.71,82.79,22573.0,72.8225,72.9193,72.8137,72.8841,22573.0
2021-10-25 15:00:00,82.78,82.9,82.76,82.89,45655.0,72.8753,72.9809,72.8577,72.9721,45655.0
2021-10-25 15:05:00,82.89,82.92,82.82,82.88,15348.0,72.9721,72.9985,72.9105,72.9633,15348.0
2021-10-25 15:10:00,82.87,82.88,82.72,82.8,15022.0,72.9545,72.9633,72.8225,72.8929,15022.0
2021-10-25 15:15:00,82.8,82.83,82.61,82.63,13891.0,72.8929,72.9193,72.7256,72.7432,13891.0
2021-10-25 15:20:00,82.62,82.73,82.61,82.68,14260.0,72.7344,72.8313,72.7256,72.7873,14260.0
2021-10-25 15:25:00,82.69,82.8,82.67,82.79,16811.0,72.7961,72.8929,72.7785,72.8841,16811.0
2021-10-25 15:30:00,82.8,82.8,82.65,82.68,35311.0,72.8929,72.8929,72.7608,72.7873,35311.0
2021-10-25 15:35:00,82.67,82.72,82.56,82.64,46798.0,72.7785,72.8225,72.6816,72.752,46798.0
2021-10-25 15:40:00,82.64,82.78,82.64,82.76,27042.0,72.752,72.8753,72.752,72.8577,27042.0
2021-10-25 15:45:00,82.75,82.79,82.59,82.6,44130.0,72.8489,72.8841,72.708,72.7168,44130.0
2021-10-25 15:50:00,82.61,82.68,82.6,82.62,81023.0,72.7256,72.7873,72.7168,72.7344,81023.0
2021-10-25 15:55:00,82.64,82.73,82.56,82.72,119434.0,72.752,72.8313,72.6816,72.8225,119434.0
2021-10-26 09:30:00,82.7,82.74,82.1,82.11,51630.0,72.8049,72.8401,72.2767,72.2855,51630.0
2021-10-26 09:35:00,82.11,82.32,81.91,82.24,15864.0,72.2855,72.4703,72.1094,72.3999,15864.0
2021-10-26 09:40:00,82.2,82.41,82.13,82.25,12696.0,72.3647,72.5496,72.3031,72.4087,12696.0
2021-10-26 09:45:00,82.35,82.69,82.34,82.65,12666.0,72.4967,72.7961,72.4879,72.7608,12666.0
2021-10-26 09:50:00,82.73,82.87,82.6,82.62,15761.0,72.8313,72.9545,72.7168,72.7344,15761.0
2021-10-26 09:55:00,82.7,82.81,82.46,82.46,8368.0,72.8049,72.9017,72.5936,72.5936,8368.0
2021-10-26 10:00:00,82.42,82.82,82.29,82.76,9988.0,72.5584,72.9105,72.4439,72.8577,9988.0
2021-10-26 10:05:00,82.76,82.85,82.55,82.62,14604.0,72.8577,72.9369,72.6728,72.7344,14604.0
2021-10-26 10:10:00,82.64,82.7,82.59,82.62,10732.0,72.752,72.8049,72.708,72.7344,10732.0
2021-10-26 10:15:00,82.62,82.72,82.59,82.69,8139.0,72.7344,72.8225,72.708,72.7961,8139.0
2021-10-26 10:20:00,82.66,82.86,82.53,82.82,11204.0,72.7696,72.9457,72.6552,72.9105,11204.0
2021-10-26 10:25:00,82.8,82.86,82.7,82.72,11322.0,72.8929,72.9457,72.8049,72.8225,11322.0
2021-10-26 10:30:00,82.71,82.73,82.52,82.69,20566.0,72.8137,72.8313,72.6464,72.7961,20566.0
2021-10-26 10:35:00,82.71,82.76,82.65,82.75,14798.0,72.8137,72.8577,72.7608,72.8489,14798.0
2021-10-26 10:40:00,82.72,82.74,82.54,82.65,8230.0,72.8225,72.8401,72.664,72.7608,8230.0
2021-10-26 10:45:00,82.65,82.76,82.62,82.73,6597.0,72.7608,72.8577,72.7344,72.8313,6597.0
2021-10-26 10:50:00,82.75,82.8,82.66,82.68,7062.0,72.8489,72.8929,72.7696,72.7873,7062.0
2021-10-26 10:55:00,82.7,82.75,82.67,82.7,7101.0,72.8049,72.8489,72.7785,72.8049,7101.0
2021-10-26 11:00:00,82.67,82.73,82.39,82.39,14923.0,72.7785,72.8313,72.532,72.532,14923.0
2021-10-26 11:05:00,82.4,82.43,82.18,82.26,8935.0,72.5408,72.5672,72.3471,72.4175,8935.0
2021-10-26 11:10:00,82.28,82.37,82.17,82.27,18026.0,72.4351,72.5143,72.3383,72.4263,18026.0
2021-10-26 11:15:00,82.3,82.38,82.29,82.37,6371.0,72.4527,72.5231,72.4439,72.5143,6371.0
2021-10-26 11:20:00,82.37,82.42,82.35,82.37,8055.0,72.5143,72.5584,72.4967,72.5143,8055.0
2021-10-26 11:25:00,82.37,82.46,82.33,82.42,9825.0,72.5143,72.5936,72.4791,72.5584,9825.0
2021-10-26 11:30:00,82.43,82.49,82.31,82.31,12028.0,72.5672,72.62,72.4615,72.4615,12028.0
2021-10-26 11:35:00,82.35,82.45,82.25,82.42,13517.0,72.4967,72.5848,72.4087,72.5584,13517.0
2021-10-26 11:40:00,82.43,82.49,82.41,82.49,7345.0,72.5672,72.62,72.5496,72.62,7345.0
2021-10-26 11:45:00,82.48,82.51,82.36,82.37,8285.0,72.6112,72.6376,72.5055,72.5143,8285.0
2021-10-26 11:50:00,82.39,82.53,82.37,82.53,10821.0,72.532,72.6552,72.5143,72.6552,10821.0
2021-10-26 11:55:00,82.54,82.55,82.24,82.26,12562.0,72.664,72.6728,72.3999,72.4175,12562.0
2021-10-26 12:00:00,82.27,82.35,82.04,82.04,10108.0,72.4263,72.4967,72.2238,72.2238,10108.0
2021-10-26 12:05:00,82.05,82.12,81.95,82.02,8099.0,72.2326,72.2943,72.1446,72.2062,8099.0
2021-10-26 12:10:00,82.01,82.04,81.86,81.94,14673.0,72.1974,72.2238,72.0654,72.1358,14673.0
2021-10-26 12:15:00,81.93,82.07,81.93,82.03,4678.0,72.127,72.2502,72.127,72.215,4678.0
2021-10-26 12:20:00,82.09,82.11,81.95,82.03,6420.0,72.2678,72.2855,72.1446,72.215,6420.0
2021-10-26 12:25:00,82.03,82.24,81.96,82.15,25045.0,72.215,72.3999,72.1534,72.3207,25045.0
2021-10-26 12:30:00,82.12,82.12,81.96,81.96,11344.0,72.2943,72.2943,72.1534,72.1534,11344.0
2021-10-26 12:35:00,82.0,82.0,81.77,81.79,14653.0,72.1886,72.1886,71.9861,72.0037,14653.0
2021-10-26 12:40:00,81.8,81.8,81.67,81.74,17489.0,72.0125,72.0125,71.8981,71.9597,17489.0
2021-10-26 12:45:00,81.73,81.74,81.61,81.63,11923.0,71.9509,71.9597,71.8453,71.8629,11923.0
2021-10-26 12:50:00,81.61,81.78,81.61,81.72,14499.0,71.8453,71.9949,71.8453,71.9421,14499.0
2021-10-26 12:55:00,81.74,81.84,81.66,81.78,8509.0,71.9597,72.0478,71.8893,71.9949,8509.0
2021-10-26 13:00:00,81.78,81.97,81.71,81.96,9345.0,71.9949,72.1622,71.9333,72.1534,9345.0
2021-10-26 13:05:00,81.95,82.08,81.94,82.03,12383.0,72.1446,72.259,72.1358,72.215,12383.0
2021-10-26 13:10:00,82.03,82.06,81.88,81.88,11209.0,72.215,72.2414,72.083,72.083,11209.0
2021-10-26 13:15:00,81.86,81.91,81.81,81.84,7807.0,72.0654,72.1094,72.0213,72.0478,7807.0
2021-10-26 13:20:00,81.91,81.91,81.7,81.74,4148.0,72.1094,72.1094,71.9245,71.9597,4148.0
2021-10-26 13:25:00,81.71,81.9,81.71,81.81,5530.0,71.9333,72.1006,71.9333,72.0213,5530.0
2021-10-26 13:30:00,81.82,81.92,81.77,81.91,8046.0,72.0302,72.1182,71.9861,72.1094,8046.0
2021-10-26 13:35:00,81.89,82.0,81.89,81.91,8859.0,72.0918,72.1886,72.0918,72.1094,8859.0
2021-10-26 13:40:00,81.91,81.94,81.79,81.84,7364.0,72.1094,72.1358,72.0037,72.0478,7364.0
2021-10-26 13:45:00,81.88,81.94,81.87,81.88,7252.0,72.083,72.1358,72.0742,72.083,7252.0
2021-10-26 13:50:00,81.93,81.99,81.9,81.97,6360.0,72.127,72.1798,72.1006,72.1622,6360.0
2021-10-26 13:55:00,82.01,82.2,82.01,82.15,3795.0,72.1974,72.3647,72.1974,72.3207,3795.0
2021-10-26 14:00:00,82.15,82.24,82.14,82.23,8937.0,72.3207,72.3999,72.3119,72.3911,8937.0
2021-10-26 14:05:00,82.22,82.22,82.15,82.17,6455.0,72.3823,72.3823,72.3207,72.3383,6455.0
2021-10-26 14:10:00,82.16,82.3,82.16,82.3,7426.0,72.3295,72.4527,72.3295,72.4527,7426.0
2021-10-26 14:15:00,82.31,82.35,82.25,82.32,6918.0,72.4615,72.4967,72.4087,72.4703,6918.0
2021-10-26 14:20:00,82.33,82.33,82.04,82.1,13594.0,72.4791,72.4791,72.2238,72.2767,13594.0
2021-10-26 14:25:00,82.08,82.15,82.07,82.12,10202.0,72.259,72.3207,72.2502,72.2943,10202.0
2021-10-26 14:30:00,82.15,82.19,82.11,82.12,10887.0,72.3207,72.3559,72.2855,72.2943,10887.0
2021-10-26 14:35:00,82.13,82.15,82.01,82.02,11726.0,72.3031,72.3207,72.1974,72.2062,11726.0
2021-10-26 14:40:00,82.02,82.1,81.99,82.1,15478.0,72.2062,72.2767,72.1798,72.2767,15478.0
2021-10-26 14:45:00,82.08,82.14,82.06,82.06,13122.0,72.259,72.3119,72.2414,72.2414,13122.0
2021-10-26 14:50:00,82.07,82.11,82.04,82.11,12852.0,72.2502,72.2855,72.2238,72.2855,12852.0
2021-10-26 14:55:00,82.11,82.15,82.09,82.11,5965.0,72.2855,72.3207,72.2678,72.2855,5965.0
2021-10-26 15:00:00,82.12,82.21,82.12,82.17,14553.0,72.2943,72.3735,72.2943,72.3383,14553.0
2021-10-26 15:05:00,82.18,82.19,82.11,82.14,12048.0,72.3471,72.3559,72.2855,72.3119,12048.0
2021-10-26 15:10:00,82.15,82.17,82.05,82.17,15567.0,72.3207,72.3383,72.2326,72.3383,15567.0
2021-10-26 15:15:00,82.17,82.19,82.04,82.06,13069.0,72.3383,72.3559,72.2238,72.2414,13069.0
2021-10-26 15:20:00,82.05,82.08,81.9,81.9,15378.0,72.2326,72.259,72.1006,72.1006,15378.0
2021-10-26 15:25:00,81.91,82.01,81.91,81.94,17092.0,72.1094,72.1974,72.1094,72.1358,17092.0
2021-10-26 15:30:00,81.93,81.99,81.85,81.9,23009.0,72.127,72.1798,72.0566,72.1006,23009.0
2021-10-26 15:35:00,81.9,81.94,81.83,81.87,22482.0,72.1006,72.1358,72.039,72.0742,22482.0
2021-10-26 15:40:00,81.89,81.93,81.85,81.91,22206.0,72.0918,72.127,72.0566,72.1094,22206.0
2021-10-26 15:45:00,81.92,82.02,81.89,81.94,32992.0,72.1182,72.2062,72.0918,72.1358,32992.0
2021-10-26 15:50:00,81.95,82.04,81.88,81.93,49038.0,72.1446,72.2238,72.083,72.127,49038.0
2021-10-26 15:55:00,81.93,82.01,81.86,81.88,127983.0,72.127,72.1974,72.0654,72.083,127983.0
2021-10-27 09:30:00,80.75,81.16,80.31,80.39,72426.0,71.0882,71.4491,70.7008,70.7713,72426.0
2021-10-27 09:35:00,80.35,81.08,80.35,80.81,26330.0,70.736,71.3787,70.736,71.141,26330.0
2021-10-27 09:40:00,80.81,81.15,80.68,80.88,13636.0,71.141,71.4403,71.0266,71.2026,13636.0
2021-10-27 09:45:00,80.8,81.11,80.67,80.76,15908.0,71.1322,71.4051,71.0178,71.097,15908.0
2021-10-27 09:50:00,80.74,81.05,80.69,81.0,17553.0,71.0794,71.3523,71.0354,71.3083,17553.0
2021-10-27 09:55:00,80.99,81.0,80.67,80.67,21663.0,71.2995,71.3083,71.0178,71.0178,21663.0
2021-10-27 10:00:00,80.64,80.97,80.64,80.83,20160.0,70.9913,71.2819,70.9913,71.1586,20160.0
2021-10-27 10:05:00,80.83,81.08,80.79,81.06,8607.0,71.1586,71.3787,71.1234,71.3611,8607.0
2021-10-27 10:10:00,81.06,81.25,81.06,81.1,14368.0,71.3611,71.5284,71.3611,71.3963,14368.0
2021-10-27 10:15:00,81.13,81.19,80.99,81.05,16396.0,71.4227,71.4755,71.2995,71.3523,16396.0
2021-10-27 10:20:00,81.03,81.16,80.88,80.89,10808.0,71.3347,71.4491,71.2026,71.2114,10808.0
2021-10-27 10:25:00,80.92,80.96,80.5,80.54,10951.0,71.2378,71.2731,70.8681,70.9033,10951.0
2021-10-27 10:30:00,80.45,80.65,80.39,80.47,22585.0,70.8241,71.0001,70.7713,70.8417,22585.0
2021-10-27 10:35:00,80.4,80.4,80.02,80.09,22906.0,70.7801,70.7801,70.4455,70.5071,22906.0
2021-10-27 10:40:00,80.05,80.14,79.93,79.93,32012.0,70.4719,70.5512,70.3663,70.3663,32012.0
2021-10-27 10:45:00,79.9,80.06,79.72,79.94,24949.0,70.3399,70.4807,70.1814,70.3751,24949.0
2021-10-27 10:50:00,79.97,80.19,79.91,79.94,13199.0,70.4015,70.5952,70.3487,70.3751,13199.0
2021-10-27 10:55:00,79.95,80.19,79.9,80.15,8599.0,70.3839,70.5952,70.3399,70.56,8599.0
2021-10-27 11:00:00,80.16,80.47,80.16,80.36,10212.0,70.5688,70.8417,70.5688,70.7448,10212.0
2021-10-27 11:05:00,80.4,80.44,80.23,80.28,14988.0,70.7801,70.8153,70.6304,70.6744,14988.0
2021-10-27 11:10:00,80.21,80.26,80.08,80.12,14187.0,70.6128,70.6568,70.4983,70.5336,14187.0
2021-10-27 11:15:00,80.09,80.17,79.95,80.01,20758.0,70.5071,70.5776,70.3839,70.4367,20758.0
2021-10-27 11:20:00,79.99,79.99,79.68,79.69,29205.0,70.4191,70.4191,70.1462,70.155,29205.0
2021-10-27 11:25:00,79.67,79.7,79.59,79.62,41982.0,70.1374,70.1638,70.067,70.0934,41982.0
2021-10-27 11:30:00,79.63,79.75,79.56,79.59,33861.0,70.1022,70.2078,70.0406,70.067,33861.0
2021-10-27 11:35:00,79.62,79.7,79.57,79.67,14982.0,70.0934,70.1638,70.0494,70.1374,14982.0
2021-10-27 11:40:00,79.68,79.89,79.64,79.75,32638.0,70.1462,70.3311,70.111,70.2078,32638.0
2021-10-27 11:45:00,79.75,79.76,79.54,79.6,19045.0,70.2078,70.2166,70.023,70.0758,19045.0
2021-10-27 11:50:00,79.58,79.67,79.51,79.51,26894.0,70.0582,70.1374,69.9965,69.9965,26894.0
2021-10-27 11:55:00,79.5,79.53,79.3,79.39,34578.0,69.9877,70.0142,69.8117,69.8909,34578.0
2021-10-27 12:00:00,79.37,79.4,79.1,79.17,31688.0,69.8733,69.8997,69.6356,69.6972,31688.0
2021-10-27 12:05:00,79.17,79.41,79.11,79.41,37611.0,69.6972,69.9085,69.6444,69.9085,37611.0
2021-10-27 12:10:00,79.42,79.49,79.26,79.27,19784.0,69.9173,69.9789,69.7765,69.7853,19784.0
2021-10-27 12:15:00,79.3,79.38,79.18,79.26,16791.0,69.8117,69.8821,69.706,69.7765,16791.0
2021-10-27 12:20:00,79.29,79.35,79.23,79.25,10841.0,69.8029,69.8557,69.75,69.7677,10841.0
2021-10-27 12:25:00,79.23,79.3,79.21,79.26,12083.0,69.75,69.8117,69.7324,69.7765,12083.0
2021-10-27 12:30:00,79.25,79.25,79.05,79.05,12539.0,69.7677,69.7677,69.5916,69.5916,12539.0
2021-10-27 12:35:00,79.05,79.09,78.86,78.88,55775.0,69.5916,69.6268,69.4243,69.4419,55775.0
2021-10-27 12:40:00,78.87,78.98,78.81,78.9,29724.0,69.4331,69.53,69.3803,69.4595,29724.0
2021-10-27 12:45:00,78.88,78.94,78.83,78.91,16936.0,69.4419,69.4947,69.3979,69.4683,16936.0
2021-10-27 12:50:00,78.92,79.03,78.89,78.9,24448.0,69.4771,69.574,69.4507,69.4595,24448.0
2021-10-27 12:55:00,78.9,79.03,78.89,79.03,15157.0,69.4595,69.574,69.4507,69.574,15157.0
2021-10-27 13:00:00,79.01,79.03,78.91,78.94,10582.0,69.5564,69.574,69.4683,69.4947,10582.0
2021-10-27 13:05:00,78.94,79.17,78.92,79.15,19653.0,69.4947,69.6972,69.4771,69.6796,19653.0
2021-10-27 13:10:00,79.16,79.2,79.1,79.13,14696.0,69.6884,69.7236,69.6356,69.662,14696.0
2021-10-27 13:15:00,79.12,79.16,79.03,79.13,7854.0,69.6532,69.6884,69.574,69.662,7854.0
2021-10-27 13:20:00,79.12,79.16,79.09,79.1,11377.0,69.6532,69.6884,69.6268,69.6356,11377.0
2021-10-27 13:25:00,79.09,79.1,79.0,79.03,6995.0,69.6268,69.6356,69.5476,69.574,6995.0
2021-10-27 13:30:00,79.03,79.06,78.85,78.92,25242.0,69.574,69.6004,69.4155,69.4771,25242.0
2021-10-27 13:35:00,78.96,78.96,78.72,78.88,34976.0,69.5124,69.5124,69.3011,69.4419,34976.0
2021-10-27 13:40:00,78.87,79.02,78.87,79.01,13209.0,69.4331,69.5652,69.4331,69.5564,13209.0
2021-10-27 13:45:00,79.03,79.05,78.81,78.83,9488.0,69.574,69.5916,69.3803,69.3979,9488.0
2021-10-27 13:50:00,78.83,78.98,78.79,78.95,16716.0,69.3979,69.53,69.3627,69.5036,16716.0
2021-10-27 13:55:00,78.95,79.07,78.93,79.07,10763.0,69.5036,69.6092,69.4859,69.6092,10763.0
2021-10-27 14:00:00,79.06,79.09,79.02,79.08,13731.0,69.6004,69.6268,69.5652,69.618,13731.0
2021-10-27 14:05:00,79.09,79.15,79.02,79.14,14351.0,69.6268,69.6796,69.5652,69.6708,14351.0
2021-10-27 14:10:00,79.17,79.29,79.12,79.17,12535.0,69.6972,69.8029,69.6532,69.6972,12535.0
2021-10-27 14:15:00,79.18,79.18,79.05,79.08,9599.0,69.706,69.706,69.5916,69.618,9599.0
2021-10-27 14:20:00,79.07,79.17,79.03,79.13,24837.0,69.6092,69.6972,69.574,69.662,24837.0
2021-10-27 14:25:00,79.12,79.16,79.03,79.05,8151.0,69.6532,69.6884,69.574,69.5916,8151.0
2021-10-27 14:30:00,79.05,79.05,78.92,78.99,15393.0,69.5916,69.5916,69.4771,69.5388,15393.0
2021-10-27 14:35:00,78.99,79.0,78.91,78.91,9872.0,69.5388,69.5476,69.4683,69.4683,9872.0
2021-10-27 14:40:00,78.9,78.9,78.76,78.8,18734.0,69.4595,69.4595,69.3363,69.3715,18734.0
2021-10-27 14:45:00,78.81,78.87,78.76,78.81,17439.0,69.3803,69.4331,69.3363,69.3803,17439.0
2021-10-27 14:50:00,78.81,78.82,78.7,78.72,12912.0,69.3803,69.3891,69.2835,69.3011,12912.0
2021-10-27 14:55:00,78.72,78.72,78.58,78.66,16686.0,69.3011,69.3011,69.1778,69.2483,16686.0
2021-10-27 15:00:00,78.66,78.66,78.56,78.58,15146.0,69.2483,69.2483,69.1602,69.1778,15146.0
2021-10-27 15:05:00,78.59,78.63,78.51,78.6,33279.0,69.1866,69.2218,69.1162,69.1954,33279.0
2021-10-27 15:10:00,78.59,78.61,78.25,78.28,19543.0,69.1866,69.2042,68.8873,68.9137,19543.0
2021-10-27 15:15:00,78.29,78.33,78.26,78.29,12197.0,68.9225,68.9577,68.8961,68.9225,12197.0
2021-10-27 15:20:00,78.28,78.58,78.27,78.58,24297.0,68.9137,69.1778,68.9049,69.1778,24297.0
2021-10-27 15:25:00,78.56,78.62,78.47,78.54,22716.0,69.1602,69.213,69.081,69.1426,22716.0
2021-10-27 15:30:00,78.53,78.69,78.46,78.69,39852.0,69.1338,69.2747,69.0722,69.2747,39852.0
2021-10-27 15:35:00,78.67,78.89,78.66,78.89,28390.0,69.2571,69.4507,69.2483,69.4507,28390.0
2021-10-27 15:40:00,78.9,78.94,78.8,78.92,45449.0,69.4595,69.4947,69.3715,69.4771,45449.0
2021-10-27 15:45:00,78.91,78.92,78.76,78.87,44473.0,69.4683,69.4771,69.3363,69.4331,44473.0
2021-10-27 15:50:00,78.86,78.86,78.65,78.68,90705.0,69.4243,69.4243,69.2394,69.2659,90705.0
2021-10-27 15:55:00,78.69,78.75,78.6,78.61,202670.0,69.2747,69.3275,69.1954,69.2042,202670.0
2021-10-28 09:30:00,78.41,79.67,78.36,79.39,67077.0,69.0282,70.1374,68.9841,69.8909,67077.0
2021-10-28 09:35:00,79.47,79.64,79.35,79.55,18647.0,69.9613,70.111,69.8557,70.0318,18647.0
2021-10-28 09:40:00,79.51,79.64,79.29,79.38,24031.0,69.9965,70.111,69.8029,69.8821,24031.0
2021-10-28 09:45:00,79.46,79.55,79.28,79.55,15337.0,69.9525,70.0318,69.7941,70.0318,15337.0
2021-10-28 09:50:00,79.58,79.65,79.39,79.52,13403.0,70.0582,70.1198,69.8909,70.0054,13403.0
2021-10-28 09:55:00,79.54,79.72,79.54,79.55,14011.0,70.023,70.1814,70.023,70.0318,14011.0
2021-10-28 10:00:00,79.5,79.69,79.06,79.06,16212.0,69.9877,70.155,69.6004,69.6004,16212.0
2021-10-28 10:05:00,79.06,79.16,78.53,78.61,45035.0,69.6004,69.6884,69.1338,69.2042,45035.0
2021-10-28 10:10:00,78.56,78.83,78.56,78.83,22468.0,69.1602,69.3979,69.1602,69.3979,22468.0
2021-10-28 10:15:00,78.84,78.98,78.82,78.85,22639.0,69.4067,69.53,69.3891,69.4155,22639.0
2021-10-28 10:20:00,78.84,79.07,78.84,78.96,10398.0,69.4067,69.6092,69.4067,69.5124,10398.0
2021-10-28 10:25:00,79.02,79.28,79.0,79.27,15856.0,69.5652,69.7941,69.5476,69.7853,15856.0
2021-10-28 10:30:00,79.28,79.31,78.92,79.01,11768.0,69.7941,69.8205,69.4771,69.5564,11768.0
2021-10-28 10:35:00,79.04,79.04,78.93,78.95,5468.0,69.5828,69.5828,69.4859,69.5036,5468.0
2021-10-28 10:40:00,79.01,79.09,78.87,78.95,9689.0,69.5564,69.6268,69.4331,69.5036,9689.0
2021-10-28 10:45:00,78.94,79.17,78.94,79.01,7781.0,69.4947,69.6972,69.4947,69.5564,7781.0
2021-10-28 10:50:00,79.01,79.28,79.01,79.14,11589.0,69.5564,69.7941,69.5564,69.6708,11589.0
2021-10-28 10:55:00,79.17,79.26,79.15,79.17,5251.0,69.6972,69.7765,69.6796,69.6972,5251.0
2021-10-28 11:00:00,79.16,79.18,79.01,79.03,7490.0,69.6884,69.706,69.5564,69.574,7490.0
2021-10-28 11:05:00,79.01,79.02,78.89,78.94,34398.0,69.5564,69.5652,69.4507,69.4947,34398.0
2021-10-28 11:10:00,78.92,79.1,78.79,78.8,67057.0,69.4771,69.6356,69.3627,69.3715,67057.0
2021-10-28 11:15:00,78.79,78.82,78.61,78.73,8978.0,69.3627,69.3891,69.2042,69.3099,8978.0
2021-10-28 11:20:00,78.8,78.88,78.74,78.87,5410.0,69.3715,69.4419,69.3187,69.4331,5410.0
2021-10-28 11:25:00,78.86,78.9,78.72,78.77,5717.0,69.4243,69.4595,69.3011,69.3451,5717.0
2021-10-28 11:30:00,78.77,78.89,78.77,78.89,6785.0,69.3451,69.4507,69.3451,69.4507,6785.0
2021-10-28 11:35:00,78.93,78.97,78.83,78.97,5412.0,69.4859,69.5212,69.3979,69.5212,5412.0
2021-10-28 11:40:00,79.0,79.0,78.92,78.96,8491.0,69.5476,69.5476,69.4771,69.5124,8491.0
2021-10-28 11:45:00,78.96,79.09,78.8,78.84,23938.0,69.5124,69.6268,69.3715,69.4067,23938.0
2021-10-28 11:50:00,78.85,78.87,78.75,78.77,11507.0,69.4155,69.4331,69.3275,69.3451,11507.0
2021-10-28 11:55:00,78.76,78.82,78.65,78.8,10091.0,69.3363,69.3891,69.2394,69.3715,10091.0
2021-10-28 12:00:00,78.8,78.81,78.67,78.68,22503.0,69.3715,69.3803,69.2571,69.2659,22503.0
2021-10-28 12:05:00,78.66,78.7,78.56,78.57,22425.0,69.2483,69.2835,69.1602,69.169,22425.0
2021-10-28 12:10:00,78.59,78.63,78.51,78.53,19572.0,69.1866,69.2218,69.1162,69.1338,19572.0
2021-10-28 12:15:00,78.54,78.59,78.45,78.54,26230.0,69.1426,69.1866,69.0634,69.1426,26230.0
2021-10-28 12:20:00,78.65,78.68,78.54,78.65,47816.0,69.2394,69.2659,69.1426,69.2394,47816.0
2021-10-28 12:25:00,78.63,78.64,78.38,78.4,22283.0,69.2218,69.2306,69.0018,69.0194,22283.0
2021-10-28 12:30:00,78.4,78.48,78.37,78.44,8189.0,69.0194,69.0898,68.9929,69.0546,8189.0
2021-10-28 12:35:00,78.44,78.5,78.37,78.4,10362.0,69.0546,69.1074,68.9929,69.0194,10362.0
2021-10-28 12:40:00,78.41,78.45,78.35,78.45,18393.0,69.0282,69.0634,68.9753,69.0634,18393.0
2021-10-28 12:45:00,78.45,78.62,78.44,78.61,19957.0,69.0634,69.213,69.0546,69.2042,19957.0
2021-10-28 12:50:00,78.63,78.65,78.44,78.45,28036.0,69.2218,69.2394,69.0546,69.0634,28036.0
2021-10-28 12:55:00,78.42,78.48,78.19,78.22,71393.0,69.037,69.0898,68.8345,68.8609,71393.0
2021-10-28 13:00:00,78.23,78.39,78.21,78.34,33194.0,68.8697,69.0106,68.8521,68.9665,33194.0
2021-10-28 13:05:00,78.36,78.42,78.33,78.35,14326.0,68.9841,69.037,68.9577,68.9753,14326.0
2021-10-28 13:10:00,78.37,78.51,78.37,78.5,10124.0,68.9929,69.1162,68.9929,69.1074,10124.0
2021-10-28 13:15:00,78.49,78.51,78.41,78.42,4945.0,69.0986,69.1162,69.0282,69.037,4945.0
2021-10-28 13:20:00,78.41,78.41,78.23,78.25,30427.0,69.0282,69.0282,68.8697,68.8873,30427.0
2021-10-28 13:25:00,78.25,78.38,78.25,78.34,6036.0,68.8873,69.0018,68.8873,68.9665,6036.0
2021-10-28 13:30:00,78.34,78.41,78.32,78.38,11009.0,68.9665,69.0282,68.9489,69.0018,11009.0
2021-10-28 13:35:00,78.4,78.52,78.38,78.42,37228.0,69.0194,69.125,69.0018,69.037,37228.0
2021-10-28 13:40:00,78.42,78.44,78.33,78.37,21983.0,69.037,69.0546,68.9577,68.9929,21983.0
2021-10-28 13:45:00,78.37,78.39,78.21,78.22,22647.0,68.9929,69.0106,68.8521,68.8609,22647.0
2021-10-28 13:50:00,78.23,78.28,78.21,78.23,14625.0,68.8697,68.9137,68.8521,68.8697,14625.0
2021-10-28 13:55:00,78.23,78.24,77.94,77.94,53234.0,68.8697,68.8785,68.6144,68.6144,53234.0
2021-10-28 14:00:00,77.94,78.09,77.94,78.09,31778.0,68.6144,68.7465,68.6144,68.7465,31778.0
2021-10-28 14:05:00,78.11,78.31,78.11,78.3,12627.0,68.7641,68.9401,68.7641,68.9313,12627.0
2021-10-28 14:10:00,78.3,78.4,78.3,78.36,15188.0,68.9313,69.0194,68.9313,68.9841,15188.0
2021-10-28 14:15:00,78.35,78.47,78.31,78.45,18536.0,68.9753,69.081,68.9401,69.0634,18536.0
2021-10-28 14:20:00,78.47,78.49,78.39,78.43,22458.0,69.081,69.0986,69.0106,69.0458,22458.0
2021-10-28 14:25:00,78.43,78.46,78.26,78.27,17769.0,69.0458,69.0722,68.8961,68.9049,17769.0
2021-10-28 14:30:00,78.25,78.28,78.16,78.2,14338.0,68.8873,68.9137,68.8081,68.8433,14338.0
2021-10-28 14:35:00,78.19,78.22,78.06,78.08,20821.0,68.8345,68.8609,68.72,68.7376,20821.0
2021-10-28 14:40:00,78.08,78.08,77.92,77.92,29733.0,68.7376,68.7376,68.5968,68.5968,29733.0
2021-10-28 14:45:00,77.92,77.96,77.84,77.92,70625.0,68.5968,68.632,68.5264,68.5968,70625.0
2021-10-28 14:50:00,77.91,78.13,77.91,78.06,22454.0,68.588,68.7817,68.588,68.72,22454.0
2021-10-28 14:55:00,78.06,78.09,77.86,77.9,29513.0,68.72,68.7465,68.544,68.5792,29513.0
2021-10-28 15:00:00,77.89,77.92,77.74,77.75,37075.0,68.5704,68.5968,68.4383,68.4471,37075.0
2021-10-28 15:05:00,77.76,77.8,77.68,77.76,48409.0,68.4559,68.4912,68.3855,68.4559,48409.0
2021-10-28 15:10:00,77.76,77.79,77.66,77.73,30006.0,68.4559,68.4823,68.3679,68.4295,30006.0
2021-10-28 15:15:00,77.74,77.79,77.69,77.75,47429.0,68.4383,68.4823,68.3943,68.4471,47429.0
2021-10-28 15:20:00,77.74,77.88,77.74,77.84,32724.0,68.4383,68.5616,68.4383,68.5264,32724.0
2021-10-28 15:25:00,77.84,77.92,77.78,77.85,22930.0,68.5264,68.5968,68.4735,68.5352,22930.0
2021-10-28 15:30:00,77.85,78.07,77.85,77.9,29861.0,68.5352,68.7288,68.5352,68.5792,29861.0
2021-10-28 15:35:00,77.9,78.12,77.89,78.03,42479.0,68.5792,68.7729,68.5704,68.6936,42479.0
2021-10-28 15:40:00,78.03,78.32,78.02,78.26,31896.0,68.6936,68.9489,68.6848,68.8961,31896.0
2021-10-28 15:45:00,78.25,78.44,78.17,78.37,57667.0,68.8873,69.0546,68.8169,68.9929,57667.0
2021-10-28 15:50:00,78.38,78.53,78.37,78.48,68674.0,69.0018,69.1338,68.9929,69.0898,68674.0
2021-10-28 15:55:00,78.49,78.52,78.38,78.46,153000.0,69.0986,69.125,69.0018,69.0722,153000.0
2021-10-29 09:30:00,78.56,78.62,77.89,78.05,123554.0,69.1602,69.213,68.5704,68.7112,123554.0
2021-10-29 09:35:00,77.98,78.12,77.6,77.76,76463.0,68.6496,68.7729,68.3151,68.4559,76463.0
2021-10-29 09:40:00,77.76,77.81,77.26,77.7,56895.0,68.4559,68.5,68.0158,68.4031,56895.0
2021-10-29 09:45:00,77.69,77.8,77.19,77.51,39359.0,68.3943,68.4912,67.9541,68.2358,39359.0
2021-10-29 09:50:00,77.54,77.94,77.47,77.81,34758.0,68.2623,68.6144,68.2006,68.5,34758.0
2021-10-29 09:55:00,77.81,77.91,77.52,77.79,12563.0,68.5,68.588,68.2447,68.4823,12563.0
2021-10-29 10:00:00,77.72,77.72,77.35,77.44,23210.0,68.4207,68.4207,68.095,68.1742,23210.0
2021-10-29 10:05:00,77.52,77.55,77.2,77.35,31861.0,68.2447,68.2711,67.9629,68.095,31861.0
2021-10-29 10:10:00,77.29,77.34,77.04,77.12,26474.0,68.0422,68.0862,67.8221,67.8925,26474.0
2021-10-29 10:15:00,77.12,77.16,76.7,76.7,85101.0,67.8925,67.9277,67.5228,67.5228,85101.0
2021-10-29 10:20:00,76.74,77.08,76.73,76.96,39255.0,67.558,67.8573,67.5492,67.7517,39255.0
2021-10-29 10:25:00,76.96,76.97,76.75,76.77,26125.0,67.7517,67.7605,67.5668,67.5844,26125.0
2021-10-29 10:30:00,76.78,77.14,76.78,77.03,45997.0,67.5932,67.9101,67.5932,67.8133,45997.0
2021-10-29 10:35:00,77.02,77.13,76.93,77.03,30056.0,67.8045,67.9013,67.7252,67.8133,30056.0
2021-10-29 10:40:00,77.03,77.16,76.93,76.96,20480.0,67.8133,67.9277,67.7252,67.7517,20480.0
2021-10-29 10:45:00,76.95,77.28,76.95,77.2,24064.0,67.7429,68.0334,67.7429,67.9629,24064.0
2021-10-29 10:50:00,77.22,77.25,77.09,77.16,20550.0,67.9805,68.007,67.8661,67.9277,20550.0
2021-10-29 10:55:00,77.14,77.28,77.11,77.26,24972.0,67.9101,68.0334,67.8837,68.0158,24972.0
2021-10-29 11:00:00,77.24,77.37,77.2,77.28,19808.0,67.9982,68.1126,67.9629,68.0334,19808.0
2021-10-29 11:05:00,77.28,77.3,77.14,77.29,48565.0,68.0334,68.051,67.9101,68.0422,48565.0
2021-10-29 11:10:00,77.31,77.31,77.11,77.11,30859.0,68.0598,68.0598,67.8837,67.8837,30859.0
2021-10-29 11:15:00,77.12,77.14,77.02,77.1,14930.0,67.8925,67.9101,67.8045,67.8749,14930.0
2021-10-29 11:20:00,77.11,77.22,77.06,77.2,16699.0,67.8837,67.9805,67.8397,67.9629,16699.0
2021-10-29 11:25:00,77.15,77.17,77.0,77.09,23729.0,67.9189,67.9365,67.7869,67.8661,23729.0
2021-10-29 11:30:00,77.08,77.19,77.08,77.13,15828.0,67.8573,67.9541,67.8573,67.9013,15828.0
2021-10-29 11:35:00,77.13,77.17,77.06,77.17,18084.0,67.9013,67.9365,67.8397,67.9365,18084.0
2021-10-29 11:40:00,77.17,77.22,76.93,76.96,24350.0,67.9365,67.9805,67.7252,67.7517,24350.0
2021-10-29 11:45:00,76.97,77.05,76.81,76.87,19825.0,67.7605,67.8309,67.6196,67.6724,19825.0
2021-10-29 11:50:00,76.86,76.92,76.81,76.87,26305.0,67.6636,67.7164,67.6196,67.6724,26305.0
2021-10-29 11:55:00,76.82,77.04,76.79,76.86,28393.0,67.6284,67.8221,67.602,67.6636,28393.0
2021-10-29 12:00:00,76.86,76.87,76.77,76.83,18831.0,67.6636,67.6724,67.5844,67.6372,18831.0
2021-10-29 12:05:00,76.83,76.84,76.7,76.77,32345.0,67.6372,67.646,67.5228,67.5844,32345.0
2021-10-29 12:10:00,76.77,76.97,76.77,76.95,18878.0,67.5844,67.7605,67.5844,67.7429,18878.0
2021-10-29 12:15:00,76.95,77.13,76.95,77.0,21896.0,67.7429,67.9013,67.7429,67.7869,21896.0
2021-10-29 12:20:00,77.0,77.01,76.87,76.9,39092.0,67.7869,67.7957,67.6724,67.6988,39092.0
2021-10-29 12:25:00,76.9,76.9,76.71,76.83,23645.0,67.6988,67.6988,67.5316,67.6372,23645.0
2021-10-29 12:30:00,76.84,76.9,76.79,76.8,18858.0,67.646,67.6988,67.602,67.6108,18858.0
2021-10-29 12:35:00,76.79,76.9,76.79,76.89,27928.0,67.602,67.6988,67.602,67.69,27928.0
2021-10-29 12:40:00,76.9,77.11,76.9,77.09,28976.0,67.6988,67.8837,67.6988,67.8661,28976.0
2021-10-29 12:45:00,77.1,77.27,77.1,77.17,18770.0,67.8749,68.0246,67.8749,67.9365,18770.0
2021-10-29 12:50:00,77.17,77.26,77.15,77.18,30018.0,67.9365,68.0158,67.9189,67.9453,30018.0
2021-10-29 12:55:00,77.19,77.23,76.97,77.08,28052.0,67.9541,67.9894,67.7605,67.8573,28052.0
2021-10-29 13:00:00,77.06,77.14,76.95,77.0,28541.0,67.8397,67.9101,67.7429,67.7869,28541.0
2021-10-29 13:05:00,77.0,77.06,76.97,77.06,18761.0,67.7869,67.8397,67.7605,67.8397,18761.0
2021-10-29 13:10:00,77.06,77.06,76.92,76.92,23437.0,67.8397,67.8397,67.7164,67.7164,23437.0
2021-10-29 13:15:00,76.92,76.92,76.76,76.8,31461.0,67.7164,67.7164,67.5756,67.6108,31461.0
2021-10-29 13:20:00,76.8,76.84,76.72,76.74,26594.0,67.6108,67.646,67.5404,67.558,26594.0
2021-10-29 13:25:00,76.75,76.82,76.68,76.68,29609.0,67.5668,67.6284,67.5052,67.5052,29609.0
2021-10-29 13:30:00,76.69,76.79,76.66,76.71,32419.0,67.514,67.602,67.4876,67.5316,32419.0
2021-10-29 13:35:00,76.73,76.8,76.7,76.78,27235.0,67.5492,67.6108,67.5228,67.5932,27235.0
2021-10-29 13:40:00,76.78,76.81,76.73,76.79,32802.0,67.5932,67.6196,67.5492,67.602,32802.0
2021-10-29 13:45:00,76.78,76.8,76.66,76.76,26559.0,67.5932,67.6108,67.4876,67.5756,26559.0
2021-10-29 13:50:00,76.76,76.8,76.72,76.73,17771.0,67.5756,67.6108,67.5404,67.5492,17771.0
2021-10-29 13:55:00,76.74,76.8,76.72,76.76,33813.0,67.558,67.6108,67.5404,67.5756,33813.0
2021-10-29 14:00:00,76.76,76.79,76.69,76.78,27212.0,67.5756,67.602,67.514,67.5932,27212.0
2021-10-29 14:05:00,76.78,76.9,76.74,76.89,39120.0,67.5932,67.6988,67.558,67.69,39120.0
2021-10-29 14:10:00,76.88,76.9,76.75,76.89,27552.0,67.6812,67.6988,67.5668,67.69,27552.0
2021-10-29 14:15:00,76.88,76.98,76.86,76.91,19742.0,67.6812,67.7693,67.6636,67.7076,19742.0
2021-10-29 14:20:00,76.89,76.9,76.77,76.8,16210.0,67.69,67.6988,67.5844,67.6108,16210.0
2021-10-29 14:25:00,76.81,76.92,76.73,76.88,33768.0,67.6196,67.7164,67.5492,67.6812,33768.0
2021-10-29 14:30:00,76.87,76.88,76.76,76.76,29749.0,67.6724,67.6812,67.5756,67.5756,29749.0
2021-10-29 14:35:00,76.76,76.89,76.76,76.8,18589.0,67.5756,67.69,67.5756,67.6108,18589.0
2021-10-29 14:40:00,76.79,76.91,76.78,76.91,16488.0,67.602,67.7076,67.5932,67.7076,16488.0
2021-10-29 14:45:00,76.91,76.95,76.88,76.95,16529.0,67.7076,67.7429,67.6812,67.7429,16529.0
2021-10-29 14:50:00,76.93,77.07,76.91,77.02,19918.0,67.7252,67.8485,67.7076,67.8045,19918.0
2021-10-29 14:55:00,77.02,77.07,76.98,77.04,21055.0,67.8045,67.8485,67.7693,67.8221,21055.0
2021-10-29 15:00:00,77.04,77.1,76.91,76.97,25206.0,67.8221,67.8749,67.7076,67.7605,25206.0
2021-10-29 15:05:00,76.97,77.1,76.95,77.02,33328.0,67.7605,67.8749,67.7429,67.8045,33328.0
2021-10-29 15:10:00,77.0,77.06,76.93,77.03,25058.0,67.7869,67.8397,67.7252,67.8133,25058.0
2021-10-29 15:15:00,77.03,77.04,76.82,76.89,36206.0,67.8133,67.8221,67.6284,67.69,36206.0
2021-10-29 15:20:00,76.89,76.96,76.85,76.93,30903.0,67.69,67.7517,67.6548,67.7252,30903.0
2021-10-29 15:25:00,76.92,77.02,76.87,77.02,31488.0,67.7164,67.8045,67.6724,67.8045,31488.0
2021-10-29 15:30:00,77.04,77.41,77.01,77.4,137821.0,67.8221,68.1478,67.7957,68.139,137821.0
2021-10-29 15:35:00,77.37,77.49,77.28,77.36,149999.0,68.1126,68.2182,68.0334,68.1038,149999.0
2021-10-29 15:40:00,77.35,77.51,77.35,77.44,56912.0,68.095,68.2358,68.095,68.1742,56912.0
2021-10-29 15:45:00,77.45,77.64,77.44,77.55,74329.0,68.183,68.3503,68.1742,68.2711,74329.0
2021-10-29 15:50:00,77.55,77.64,77.37,77.51,147713.0,68.2711,68.3503,68.1126,68.2358,147713.0
2021-10-29 15:55:00,77.52,77.53,77.34,77.35,220208.0,68.2447,68.2535,68.0862,68.095,220208.0
2021-11-01 09:30:00,77.99,78.14,77.69,78.02,64428.0,68.6584,68.7905,68.3943,68.6848,64428.0
2021-11-01 09:35:00,78.0,78.25,78.0,78.14,25590.0,68.6672,68.8873,68.6672,68.7905,25590.0
2021-11-01 09:40:00,78.21,78.37,78.15,78.37,25610.0,68.8521,68.9929,68.7993,68.9929,25610.0
2021-11-01 09:45:00,78.46,78.73,78.35,78.55,24723.0,69.0722,69.3099,68.9753,69.1514,24723.0
2021-11-01 09:50:00,78.54,78.62,78.39,78.42,24326.0,69.1426,69.213,69.0106,69.037,24326.0
2021-11-01 09:55:00,78.46,78.52,78.06,78.06,32349.0,69.0722,69.125,68.72,68.72,32349.0
2021-11-01 10:00:00,78.05,78.05,77.45,77.62,36752.0,68.7112,68.7112,68.183,68.3327,36752.0
2021-11-01 10:05:00,77.62,78.23,77.62,78.12,27101.0,68.3327,68.8697,68.3327,68.7729,27101.0
2021-11-01 10:10:00,78.07,78.41,78.03,78.37,125197.0,68.7288,69.0282,68.6936,68.9929,125197.0
2021-11-01 10:15:00,78.36,78.74,78.33,78.65,135528.0,68.9841,69.3187,68.9577,69.2394,135528.0
2021-11-01 10:20:00,78.64,78.78,78.56,78.57,37505.0,69.2306,69.3539,69.1602,69.169,37505.0
2021-11-01 10:25:00,78.59,78.82,78.56,78.81,30155.0,69.1866,69.3891,69.1602,69.3803,30155.0
2021-11-01 10:30:00,78.81,78.92,78.67,78.84,22773.0,69.3803,69.4771,69.2571,69.4067,22773.0
2021-11-01 10:35:00,78.85,78.91,78.65,78.76,20201.0,69.4155,69.4683,69.2394,69.3363,20201.0
2021-11-01 10:40:00,78.73,78.77,78.61,78.66,11462.0,69.3099,69.3451,69.2042,69.2483,11462.0
2021-11-01 10:45:00,78.66,78.75,78.39,78.39,21702.0,69.2483,69.3275,69.0106,69.0106,21702.0
2021-11-01 10:50:00,78.39,78.39,78.18,78.28,35899.0,69.0106,69.0106,68.8257,68.9137,35899.0
2021-11-01 10:55:00,78.26,78.52,78.25,78.44,24315.0,68.8961,69.125,68.8873,69.0546,24315.0
2021-11-01 11:00:00,78.42,78.45,78.25,78.26,21433.0,69.037,69.0634,68.8873,68.8961,21433.0
2021-11-01 11:05:00,78.25,78.35,78.2,78.29,14807.0,68.8873,68.9753,68.8433,68.9225,14807.0
2021-11-01 11:10:00,78.28,78.48,78.26,78.46,16559.0,68.9137,69.0898,68.8961,69.0722,16559.0
2021-11-01 11:15:00,78.44,78.5,78.4,78.5,10843.0,69.0546,69.1074,69.0194,69.1074,10843.0
2021-11-01 11:20:00,78.51,78.51,78.28,78.3,9679.0,69.1162,69.1162,68.9137,68.9313,9679.0
2021-11-01 11:25:00,78.33,78.33,78.23,78.32,12573.0,68.9577,68.9577,68.8697,68.9489,12573.0
2021-11-01 11:30:00,78.33,78.53,78.33,78.45,35783.0,68.9577,69.1338,68.9577,69.0634,35783.0
2021-11-01 11:35:00,78.48,78.49,78.29,78.32,9128.0,69.0898,69.0986,68.9225,68.9489,9128.0
2021-11-01 11:40:00,78.34,78.37,78.29,78.37,27305.0,68.9665,68.9929,68.9225,68.9929,27305.0
2021-11-01 11:45:00,78.36,78.38,78.18,78.23,37223.0,68.9841,69.0018,68.8257,68.8697,37223.0
2021-11-01 11:50:00,78.24,78.24,78.12,78.19,18887.0,68.8785,68.8785,68.7729,68.8345,18887.0
2021-11-01 11:55:00,78.16,78.28,78.13,78.26,17723.0,68.8081,68.9137,68.7817,68.8961,17723.0
2021-11-01 12:00:00,78.26,78.27,78.04,78.13,66689.0,68.8961,68.9049,68.7024,68.7817,66689.0
2021-11-01 12:05:00,78.14,78.16,78.07,78.13,21948.0,68.7905,68.8081,68.7288,68.7817,21948.0
2021-11-01 12:10:00,78.13,78.14,78.06,78.08,38730.0,68.7817,68.7905,68.72,68.7376,38730.0
2021-11-01 12:15:00,78.07,78.08,77.95,77.98,50022.0,68.7288,68.7376,68.6232,68.6496,50022.0
2021-11-01 12:20:00,77.99,78.09,77.97,78.06,33202.0,68.6584,68.7465,68.6408,68.72,33202.0
2021-11-01 12:25:00,78.05,78.08,77.94,77.97,11100.0,68.7112,68.7376,68.6144,68.6408,11100.0
2021-11-01 12:30:00,77.96,78.03,77.89,77.89,11683.0,68.632,68.6936,68.5704,68.5704,11683.0
2021-11-01 12:35:00,77.91,78.02,77.88,78.0,25592.0,68.588,68.6848,68.5616,68.6672,25592.0
2021-11-01 12:40:00,78.0,78.11,77.93,77.97,9487.0,68.6672,68.7641,68.6056,68.6408,9487.0
2021-11-01 12:45:00,78.0,78.0,77.86,77.87,18367.0,68.6672,68.6672,68.544,68.5528,18367.0
2021-11-01 12:50:00,77.86,78.06,77.84,78.05,13860.0,68.544,68.72,68.5264,68.7112,13860.0
2021-11-01 12:55:00,78.04,78.15,78.02,78.15,25016.0,68.7024,68.7993,68.6848,68.7993,25016.0
2021-11-01 13:00:00,78.14,78.14,78.08,78.08,14080.0,68.7905,68.7905,68.7376,68.7376,14080.0
2021-11-01 13:05:00,78.07,78.15,78.02,78.15,32634.0,68.7288,68.7993,68.6848,68.7993,32634.0
2021-11-01 13:10:00,78.15,78.16,78.01,78.04,11756.0,68.7993,68.8081,68.676,68.7024,11756.0
2021-11-01 13:15:00,78.05,78.05,77.94,77.98,27076.0,68.7112,68.7112,68.6144,68.6496,27076.0
2021-11-01 13:20:00,77.98,78.01,77.81,77.86,14094.0,68.6496,68.676,68.5,68.544,14094.0
2021-11-01 13:25:00,77.86,77.87,77.77,77.83,6725.0,68.544,68.5528,68.4647,68.5176,6725.0
2021-11-01 13:30:00,77.81,77.88,77.8,77.86,7838.0,68.5,68.5616,68.4912,68.544,7838.0
2021-11-01 13:35:00,77.85,77.98,77.83,77.98,11113.0,68.5352,68.6496,68.5176,68.6496,11113.0
2021-11-01 13:40:00,77.96,77.96,77.79,77.8,10497.0,68.632,68.632,68.4823,68.4912,10497.0
2021-11-01 13:45:00,77.8,77.92,77.75,77.92,14551.0,68.4912,68.5968,68.4471,68.5968,14551.0
2021-11-01 13:50:00,77.91,77.94,77.79,77.81,12175.0,68.588,68.6144,68.4823,68.5,12175.0
2021-11-01 13:55:00,77.81,77.86,77.78,77.78,9611.0,68.5,68.544,68.4735,68.4735,9611.0
2021-11-01 14:00:00,77.79,77.81,77.7,77.78,20662.0,68.4823,68.5,68.4031,68.4735,20662.0
2021-11-01 14:05:00,77.8,77.83,77.73,77.83,9964.0,68.4912,68.5176,68.4295,68.5176,9964.0
2021-11-01 14:10:00,77.83,77.96,77.79,77.86,8960.0,68.5176,68.632,68.4823,68.544,8960.0
2021-11-01 14:15:00,77.88,77.88,77.69,77.74,12107.0,68.5616,68.5616,68.3943,68.4383,12107.0
2021-11-01 14:20:00,77.72,77.83,77.71,77.81,9205.0,68.4207,68.5176,68.4119,68.5,9205.0
2021-11-01 14:25:00,77.8,77.87,77.78,77.87,14206.0,68.4912,68.5528,68.4735,68.5528,14206.0
2021-11-01 14:30:00,77.86,77.9,77.83,77.89,14050.0,68.544,68.5792,68.5176,68.5704,14050.0
2021-11-01 14:35:00,77.89,77.95,77.84,77.84,11019.0,68.5704,68.6232,68.5264,68.5264,11019.0
2021-11-01 14:40:00,77.85,77.95,77.83,77.94,11328.0,68.5352,68.6232,68.5176,68.6144,11328.0
2021-11-01 14:45:00,77.95,78.01,77.9,77.95,26481.0,68.6232,68.676,68.5792,68.6232,26481.0
2021-11-01 14:50:00,77.93,78.0,77.91,78.0,19106.0,68.6056,68.6672,68.588,68.6672,19106.0
2021-11-01 14:55:00,77.99,78.02,77.94,77.97,14823.0,68.6584,68.6848,68.6144,68.6408,14823.0
2021-11-01 15:00:00,77.97,78.0,77.94,77.99,13533.0,68.6408,68.6672,68.6144,68.6584,13533.0
2021-11-01 15:05:00,77.99,78.08,77.96,78.07,16861.0,68.6584,68.7376,68.632,68.7288,16861.0
2021-11-01 15:10:00,78.08,78.12,78.0,78.1,18098.0,68.7376,68.7729,68.6672,68.7553,18098.0
2021-11-01 15:15:00,78.11,78.15,78.03,78.06,40532.0,68.7641,68.7993,68.6936,68.72,40532.0
2021-11-01 15:20:00,78.06,78.15,77.98,78.12,23553.0,68.72,68.7993,68.6496,68.7729,23553.0
2021-11-01 15:25:00,78.12,78.14,77.94,77.98,19891.0,68.7729,68.7905,68.6144,68.6496,19891.0
2021-11-01 15:30:00,77.98,78.03,77.97,78.01,27723.0,68.6496,68.6936,68.6408,68.676,27723.0
2021-11-01 15:35:00,78.03,78.13,78.03,78.13,18303.0,68.6936,68.7817,68.6936,68.7817,18303.0
2021-11-01 15:40:00,78.12,78.16,78.07,78.15,24281.0,68.7729,68.8081,68.7288,68.7993,24281.0
2021-11-01 15:45:00,78.15,78.29,78.12,78.17,77660.0,68.7993,68.9225,68.7729,68.8169,77660.0
2021-11-01 15:50:00,78.18,78.26,78.09,78.11,116006.0,68.8257,68.8961,68.7465,68.7641,116006.0
2021-11-01 15:55:00,78.1,78.18,78.0,78.02,330902.0,68.7553,68.8257,68.6672,68.6848,330902.0
2021-11-02 09:30:00,77.61,77.9,77.43,77.82,42590.0,68.3239,68.5792,68.1654,68.5088,42590.0
2021-11-02 09:35:00,77.8,78.05,77.63,77.63,45911.0,68.4912,68.7112,68.3415,68.3415,45911.0
2021-11-02 09:40:00,77.48,77.64,77.25,77.36,30865.0,68.2094,68.3503,68.007,68.1038,30865.0
2021-11-02 09:45:00,77.38,77.56,77.07,77.18,29769.0,68.1214,68.2799,67.8485,67.9453,29769.0
2021-11-02 09:50:00,77.16,77.49,77.14,77.33,34920.0,67.9277,68.2182,67.9101,68.0774,34920.0
2021-11-02 09:55:00,77.35,77.41,77.22,77.29,35223.0,68.095,68.1478,67.9805,68.0422,35223.0
2021-11-02 10:00:00,77.34,77.42,77.08,77.41,20620.0,68.0862,68.1566,67.8573,68.1478,20620.0
2021-11-02 10:05:00,77.4,77.74,77.23,77.71,21146.0,68.139,68.4383,67.9894,68.4119,21146.0
2021-11-02 10:10:00,77.73,77.77,77.47,77.48,15330.0,68.4295,68.4647,68.2006,68.2094,15330.0
2021-11-02 10:15:00,77.48,77.78,77.48,77.5,16632.0,68.2094,68.4735,68.2094,68.227,16632.0
2021-11-02 10:20:00,77.5,77.54,77.2,77.2,21277.0,68.227,68.2623,67.9629,67.9629,21277.0
2021-11-02 10:25:00,77.17,77.17,76.9,77.0,33298.0,67.9365,67.9365,67.6988,67.7869,33298.0
2021-11-02 10:30:00,76.96,77.09,76.86,77.08,10309.0,67.7517,67.8661,67.6636,67.8573,10309.0
2021-11-02 10:35:00,77.08,77.2,76.95,77.15,10352.0,67.8573,67.9629,67.7429,67.9189,10352.0
2021-11-02 10:40:00,77.13,77.27,76.94,76.96,18974.0,67.9013,68.0246,67.7341,67.7517,18974.0
2021-11-02 10:45:00,76.96,77.07,76.92,76.94,16582.0,67.7517,67.8485,67.7164,67.7341,16582.0
2021-11-02 10:50:00,76.94,77.19,76.92,77.03,20836.0,67.7341,67.9541,67.7164,67.8133,20836.0
2021-11-02 10:55:00,77.01,77.07,76.65,76.73,73476.0,67.7957,67.8485,67.4787,67.5492,73476.0
2021-11-02 11:00:00,76.71,76.98,76.67,76.82,31749.0,67.5316,67.7693,67.4964,67.6284,31749.0
2021-11-02 11:05:00,76.76,77.01,76.76,76.81,18681.0,67.5756,67.7957,67.5756,67.6196,18681.0
2021-11-02 11:10:00,76.83,76.88,76.69,76.88,12873.0,67.6372,67.6812,67.514,67.6812,12873.0
2021-11-02 11:15:00,76.87,76.97,76.84,76.92,16428.0,67.6724,67.7605,67.646,67.7164,16428.0
2021-11-02 11:20:00,76.9,76.97,76.85,76.88,10066.0,67.6988,67.7605,67.6548,67.6812,10066.0
2021-11-02 11:25:00,76.92,77.08,76.9,77.05,11382.0,67.7164,67.8573,67.6988,67.8309,11382.0
2021-11-02 11:30:00,77.05,77.14,76.83,76.9,18288.0,67.8309,67.9101,67.6372,67.6988,18288.0
2021-11-02 11:35:00,76.88,76.9,76.77,76.83,10788.0,67.6812,67.6988,67.5844,67.6372,10788.0
2021-11-02 11:40:00,76.81,76.94,76.72,76.94,14209.0,67.6196,67.7341,67.5404,67.7341,14209.0
2021-11-02 11:45:00,76.93,76.96,76.65,76.65,15290.0,67.7252,67.7517,67.4787,67.4787,15290.0
2021-11-02 11:50:00,76.65,76.7,76.52,76.55,18589.0,67.4787,67.5228,67.3643,67.3907,18589.0
2021-11-02 11:55:00,76.55,76.55,76.38,76.41,30229.0,67.3907,67.3907,67.2411,67.2675,30229.0
2021-11-02 12:00:00,76.42,76.53,76.4,76.42,13768.0,67.2763,67.3731,67.2587,67.2763,13768.0
2021-11-02 12:05:00,76.41,76.48,76.36,76.38,12750.0,67.2675,67.3291,67.2234,67.2411,12750.0
2021-11-02 12:10:00,76.38,76.55,76.33,76.52,10433.0,67.2411,67.3907,67.197,67.3643,10433.0
2021-11-02 12:15:00,76.52,76.69,76.52,76.61,7152.0,67.3643,67.514,67.3643,67.4435,7152.0
2021-11-02 12:20:00,76.62,76.67,76.55,76.61,15110.0,67.4523,67.4964,67.3907,67.4435,15110.0
2021-11-02 12:25:00,76.57,76.59,76.46,76.5,22517.0,67.4083,67.4259,67.3115,67.3467,22517.0
2021-11-02 12:30:00,76.54,76.7,76.54,76.6,14185.0,67.3819,67.5228,67.3819,67.4347,14185.0
2021-11-02 12:35:00,76.59,76.59,76.48,76.49,11593.0,67.4259,67.4259,67.3291,67.3379,11593.0
2021-11-02 12:40:00,76.5,76.53,76.31,76.36,23986.0,67.3467,67.3731,67.1794,67.2234,23986.0
2021-11-02 12:45:00,76.36,76.52,76.36,76.49,12748.0,67.2234,67.3643,67.2234,67.3379,12748.0
2021-11-02 12:50:00,76.48,76.49,76.25,76.28,24666.0,67.3291,67.3379,67.1266,67.153,24666.0
2021-11-02 12:55:00,76.26,76.29,76.15,76.18,23068.0,67.1354,67.1618,67.0386,67.065,23068.0
2021-11-02 13:00:00,76.18,76.28,76.18,76.24,21422.0,67.065,67.153,67.065,67.1178,21422.0
2021-11-02 13:05:00,76.23,76.24,76.18,76.23,17629.0,67.109,67.1178,67.065,67.109,17629.0
2021-11-02 13:10:00,76.2,76.28,76.18,76.21,19971.0,67.0826,67.153,67.065,67.0914,19971.0
2021-11-02 13:15:00,76.2,76.33,76.19,76.29,20342.0,67.0826,67.197,67.0738,67.1618,20342.0
2021-11-02 13:20:00,76.31,76.38,76.23,76.27,39777.0,67.1794,67.2411,67.109,67.1442,39777.0
2021-11-02 13:25:00,76.28,76.3,76.11,76.11,51181.0,67.153,67.1706,67.0034,67.0034,51181.0
2021-11-02 13:30:00,76.11,76.14,76.06,76.14,27691.0,67.0034,67.0298,66.9593,67.0298,27691.0
2021-11-02 13:35:00,76.14,76.23,76.12,76.17,13437.0,67.0298,67.109,67.0122,67.0562,13437.0
2021-11-02 13:40:00,76.17,76.28,76.13,76.18,21559.0,67.0562,67.153,67.021,67.065,21559.0
2021-11-02 13:45:00,76.21,76.24,76.13,76.15,9849.0,67.0914,67.1178,67.021,67.0386,9849.0
2021-11-02 13:50:00,76.16,76.18,76.09,76.12,19938.0,67.0474,67.065,66.9858,67.0122,19938.0
2021-11-02 13:55:00,76.11,76.14,76.08,76.09,19124.0,67.0034,67.0298,66.977,66.9858,19124.0
2021-11-02 14:00:00,76.09,76.24,76.08,76.11,14647.0,66.9858,67.1178,66.977,67.0034,14647.0
2021-11-02 14:05:00,76.11,76.11,75.86,75.87,40875.0,67.0034,67.0034,66.7833,66.7921,40875.0
2021-11-02 14:10:00,75.87,75.96,75.82,75.89,24847.0,66.7921,66.8713,66.7481,66.8097,24847.0
2021-11-02 14:15:00,75.89,75.92,75.84,75.89,14937.0,66.8097,66.8361,66.7657,66.8097,14937.0
2021-11-02 14:20:00,75.89,75.89,75.78,75.84,31387.0,66.8097,66.8097,66.7128,66.7657,31387.0
2021-11-02 14:25:00,75.84,75.9,75.81,75.87,21325.0,66.7657,66.8185,66.7393,66.7921,21325.0
2021-11-02 14:30:00,75.85,75.95,75.81,75.86,25852.0,66.7745,66.8625,66.7393,66.7833,25852.0
2021-11-02 14:35:00,75.87,75.88,75.74,75.86,54211.0,66.7921,66.8009,66.6776,66.7833,54211.0
2021-11-02 14:40:00,75.87,75.9,75.8,75.8,19693.0,66.7921,66.8185,66.7305,66.7305,19693.0
2021-11-02 14:45:00,75.81,75.84,75.75,75.82,35136.0,66.7393,66.7657,66.6864,66.7481,35136.0
2021-11-02 14:50:00,75.83,75.83,75.68,75.75,36218.0,66.7569,66.7569,66.6248,66.6864,36218.0
2021-11-02 14:55:00,75.75,75.87,75.73,75.86,25625.0,66.6864,66.7921,66.6688,66.7833,25625.0
2021-11-02 15:00:00,75.87,75.94,75.77,75.79,26849.0,66.7921,66.8537,66.704,66.7216,26849.0
2021-11-02 15:05:00,75.8,75.87,75.77,75.83,25932.0,66.7305,66.7921,66.704,66.7569,25932.0
2021-11-02 15:10:00,75.84,75.87,75.73,75.78,34509.0,66.7657,66.7921,66.6688,66.7128,34509.0
2021-11-02 15:15:00,75.77,75.97,75.75,75.96,50889.0,66.704,66.8801,66.6864,66.8713,50889.0
2021-11-02 15:20:00,75.96,76.01,75.87,75.96,30927.0,66.8713,66.9153,66.7921,66.8713,30927.0
2021-11-02 15:25:00,75.97,76.1,75.95,76.09,31811.0,66.8801,66.9946,66.8625,66.9858,31811.0
2021-11-02 15:30:00,76.08,76.09,76.02,76.03,33054.0,66.977,66.9858,66.9241,66.9329,33054.0
2021-11-02 15:35:00,76.03,76.04,75.83,75.85,64138.0,66.9329,66.9417,66.7569,66.7745,64138.0
2021-11-02 15:40:00,75.85,75.85,75.71,75.78,88903.0,66.7745,66.7745,66.6512,66.7128,88903.0
2021-11-02 15:45:00,75.78,75.81,75.72,75.73,95600.0,66.7128,66.7393,66.66,66.6688,95600.0
2021-11-02 15:50:00,75.73,75.75,75.64,75.7,202513.0,66.6688,66.6864,66.5896,66.6424,202513.0
2021-11-02 15:55:00,75.71,75.88,75.65,75.86,289473.0,66.6512,66.8009,66.5984,66.7833,289473.0
2021-11-03 09:30:00,74.89,75.78,74.68,75.59,156311.0,65.9293,66.7128,65.7445,66.5456,156311.0
2021-11-03 09:35:00,75.64,75.66,74.63,74.63,34718.0,66.5896,66.6072,65.7004,65.7004,34718.0
2021-11-03 09:40:00,74.64,75.04,74.4,75.04,60629.0,65.7092,66.0614,65.498,66.0614,60629.0
2021-11-03 09:45:00,75.04,75.24,75.02,75.13,24855.0,66.0614,66.2375,66.0438,66.1406,24855.0
2021-11-03 09:50:00,75.11,75.47,75.11,75.4,24159.0,66.123,66.4399,66.123,66.3783,24159.0
2021-11-03 09:55:00,75.42,75.94,75.4,75.89,27379.0,66.3959,66.8537,66.3783,66.8097,27379.0
2021-11-03 10:00:00,75.88,76.09,75.78,75.94,37656.0,66.8009,66.9858,66.7128,66.8537,37656.0
2021-11-03 10:05:00,75.9,76.16,75.84,76.16,27919.0,66.8185,67.0474,66.7657,67.0474,27919.0
2021-11-03 10:10:00,76.2,76.5,76.11,76.32,89123.0,67.0826,67.3467,67.0034,67.1882,89123.0
2021-11-03 10:15:00,76.34,76.52,76.26,76.45,19041.0,67.2058,67.3643,67.1354,67.3027,19041.0
2021-11-03 10:20:00,76.48,76.63,76.39,76.6,41661.0,67.3291,67.4611,67.2499,67.4347,41661.0
2021-11-03 10:25:00,76.58,76.82,76.52,76.81,74660.0,67.4171,67.6284,67.3643,67.6196,74660.0
2021-11-03 10:30:00,76.8,76.97,76.65,76.95,65404.0,67.6108,67.7605,67.4787,67.7429,65404.0
2021-11-03 10:35:00,76.95,77.02,76.83,76.98,40404.0,67.7429,67.8045,67.6372,67.7693,40404.0
2021-11-03 10:40:00,76.98,77.12,76.86,77.0,73389.0,67.7693,67.8925,67.6636,67.7869,73389.0
2021-11-03 10:45:00,77.0,77.03,76.88,76.92,39872.0,67.7869,67.8133,67.6812,67.7164,39872.0
2021-11-03 10:50:00,76.94,76.94,76.68,76.69,182010.0,67.7341,67.7341,67.5052,67.514,182010.0
2021-11-03 10:55:00,76.68,76.81,76.41,76.43,34958.0,67.5052,67.6196,67.2675,67.2851,34958.0
2021-11-03 11:00:00,76.43,76.51,76.3,76.3,43514.0,67.2851,67.3555,67.1706,67.1706,43514.0
2021-11-03 11:05:00,76.29,76.32,76.2,76.28,49195.0,67.1618,67.1882,67.0826,67.153,49195.0
2021-11-03 11:10:00,76.3,76.68,76.29,76.48,32203.0,67.1706,67.5052,67.1618,67.3291,32203.0
2021-11-03 11:15:00,76.49,76.57,76.46,76.54,14555.0,67.3379,67.4083,67.3115,67.3819,14555.0
2021-11-03 11:20:00,76.55,76.57,76.36,76.39,11448.0,67.3907,67.4083,67.2234,67.2499,11448.0
2021-11-03 11:25:00,76.36,76.4,76.2,76.36,28078.0,67.2234,67.2587,67.0826,67.2234,28078.0
2021-11-03 11:30:00,76.37,76.46,76.37,76.42,26669.0,67.2323,67.3115,67.2323,67.2763,26669.0
2021-11-03 11:35:00,76.41,76.47,76.38,76.45,14282.0,67.2675,67.3203,67.2411,67.3027,14282.0
2021-11-03 11:40:00,76.42,76.44,76.34,76.39,13954.0,67.2763,67.2939,67.2058,67.2499,13954.0
2021-11-03 11:45:00,76.38,76.38,76.25,76.29,27612.0,67.2411,67.2411,67.1266,67.1618,27612.0
2021-11-03 11:50:00,76.28,76.34,76.18,76.27,22550.0,67.153,67.2058,67.065,67.1442,22550.0
2021-11-03 11:55:00,76.27,76.32,76.07,76.14,18707.0,67.1442,67.1882,66.9681,67.0298,18707.0
2021-11-03 12:00:00,76.12,76.12,75.97,76.01,49831.0,67.0122,67.0122,66.8801,66.9153,49831.0
2021-11-03 12:05:00,76.01,76.05,75.9,75.92,26039.0,66.9153,66.9505,66.8185,66.8361,26039.0
2021-11-03 12:10:00,75.92,75.93,75.73,75.81,35755.0,66.8361,66.8449,66.6688,66.7393,35755.0
2021-11-03 12:15:00,75.81,75.91,75.81,75.89,28307.0,66.7393,66.8273,66.7393,66.8097,28307.0
2021-11-03 12:20:00,75.9,75.92,75.75,75.77,23362.0,66.8185,66.8361,66.6864,66.704,23362.0
2021-11-03 12:25:00,75.78,75.79,75.5,75.51,26126.0,66.7128,66.7216,66.4663,66.4752,26126.0
2021-11-03 12:30:00,75.49,75.63,75.47,75.6,30228.0,66.4575,66.5808,66.4399,66.5544,30228.0
2021-11-03 12:35:00,75.61,75.62,75.57,75.6,24863.0,66.5632,66.572,66.528,66.5544,24863.0
2021-11-03 12:40:00,75.59,75.72,75.54,75.69,15286.0,66.5456,66.66,66.5016,66.6336,15286.0
2021-11-03 12:45:00,75.7,75.78,75.62,75.74,18495.0,66.6424,66.7128,66.572,66.6776,18495.0
2021-11-03 12:50:00,75.75,75.82,75.64,75.74,12025.0,66.6864,66.7481,66.5896,66.6776,12025.0
2021-11-03 12:55:00,75.73,75.82,75.7,75.77,8446.0,66.6688,66.7481,66.6424,66.704,8446.0
2021-11-03 13:00:00,75.78,75.88,75.76,75.86,15122.0,66.7128,66.8009,66.6952,66.7833,15122.0
2021-11-03 13:05:00,75.86,75.99,75.86,75.96,14241.0,66.7833,66.8977,66.7833,66.8713,14241.0
2021-11-03 13:10:00,75.96,76.01,75.89,75.97,10839.0,66.8713,66.9153,66.8097,66.8801,10839.0
2021-11-03 13:15:00,75.99,76.0,75.92,75.94,14174.0,66.8977,66.9065,66.8361,66.8537,14174.0
2021-11-03 13:20:00,75.92,75.99,75.84,75.85,12542.0,66.8361,66.8977,66.7657,66.7745,12542.0
2021-11-03 13:25:00,75.89,75.93,75.85,75.87,9338.0,66.8097,66.8449,66.7745,66.7921,9338.0
2021-11-03 13:30:00,75.88,75.89,75.82,75.86,7544.0,66.8009,66.8097,66.7481,66.7833,7544.0
2021-11-03 13:35:00,75.83,75.88,75.79,75.86,10007.0,66.7569,66.8009,66.7216,66.7833,10007.0
2021-11-03 13:40:00,75.87,75.98,75.85,75.88,8909.0,66.7921,66.8889,66.7745,66.8009,8909.0
2021-11-03 13:45:00,75.88,75.89,75.65,75.69,18642.0,66.8009,66.8097,66.5984,66.6336,18642.0
2021-11-03 13:50:00,75.69,75.76,75.68,75.7,9069.0,66.6336,66.6952,66.6248,66.6424,9069.0
2021-11-03 13:55:00,75.69,75.78,75.66,75.76,6687.0,66.6336,66.7128,66.6072,66.6952,6687.0
2021-11-03 14:00:00,75.75,76.17,75.72,76.09,20485.0,66.6864,67.0562,66.66,66.9858,20485.0
2021-11-03 14:05:00,76.11,76.14,76.07,76.14,12817.0,67.0034,67.0298,66.9681,67.0298,12817.0
2021-11-03 14:10:00,76.14,76.27,76.02,76.25,8603.0,67.0298,67.1442,66.9241,67.1266,8603.0
2021-11-03 14:15:00,76.26,76.37,76.21,76.37,20812.0,67.1354,67.2323,67.0914,67.2323,20812.0
2021-11-03 14:20:00,76.36,76.36,76.23,76.25,11222.0,67.2234,67.2234,67.109,67.1266,11222.0
2021-11-03 14:25:00,76.25,76.29,76.13,76.15,16127.0,67.1266,67.1618,67.021,67.0386,16127.0
2021-11-03 14:30:00,76.14,76.22,76.13,76.22,15804.0,67.0298,67.1002,67.021,67.1002,15804.0
2021-11-03 14:35:00,76.25,76.33,76.1,76.1,17504.0,67.1266,67.197,66.9946,66.9946,17504.0
2021-11-03 14:40:00,76.11,76.26,76.1,76.2,9845.0,67.0034,67.1354,66.9946,67.0826,9845.0
2021-11-03 14:45:00,76.2,76.45,76.19,76.45,20828.0,67.0826,67.3027,67.0738,67.3027,20828.0
2021-11-03 14:50:00,76.44,76.46,76.34,76.35,17541.0,67.2939,67.3115,67.2058,67.2146,17541.0
2021-11-03 14:55:00,76.35,76.37,76.11,76.12,18078.0,67.2146,67.2323,67.0034,67.0122,18078.0
2021-11-03 15:00:00,76.12,76.3,76.11,76.25,14197.0,67.0122,67.1706,67.0034,67.1266,14197.0
2021-11-03 15:05:00,76.26,76.35,76.26,76.33,14757.0,67.1354,67.2146,67.1354,67.197,14757.0
2021-11-03 15:10:00,76.33,76.38,76.27,76.33,13060.0,67.197,67.2411,67.1442,67.197,13060.0
2021-11-03 15:15:00,76.32,76.36,76.27,76.3,17355.0,67.1882,67.2234,67.1442,67.1706,17355.0
2021-11-03 15:20:00,76.3,76.31,76.13,76.14,15720.0,67.1706,67.1794,67.021,67.0298,15720.0
2021-11-03 15:25:00,76.15,76.15,76.05,76.14,19574.0,67.0386,67.0386,66.9505,67.0298,19574.0
2021-11-03 15:30:00,76.15,76.15,75.77,75.8,43713.0,67.0386,67.0386,66.704,66.7305,43713.0
2021-11-03 15:35:00,75.78,75.85,75.62,75.66,49966.0,66.7128,66.7745,66.572,66.6072,49966.0
2021-11-03 15:40:00,75.65,75.66,75.48,75.54,46238.0,66.5984,66.6072,66.4487,66.5016,46238.0
2021-11-03 15:45:00,75.55,75.83,75.55,75.81,76915.0,66.5104,66.7569,66.5104,66.7393,76915.0
2021-11-03 15:50:00,75.82,75.94,75.81,75.85,127048.0,66.7481,66.8537,66.7393,66.7745,127048.0
2021-11-03 15:55:00,75.85,75.91,75.74,75.87,225284.0,66.7745,66.8273,66.6776,66.7921,225284.0
2021-11-04 09:30:00,76.9,77.2,76.63,76.94,79367.0,67.6988,67.9629,67.4611,67.7341,79367.0
2021-11-04 09:35:00,76.94,77.03,76.62,76.62,21920.0,67.7341,67.8133,67.4523,67.4523,21920.0
2021-11-04 09:40:00,76.65,76.96,76.63,76.72,25288.0,67.4787,67.7517,67.4611,67.5404,25288.0
2021-11-04 09:45:00,76.73,76.95,76.51,76.88,87388.0,67.5492,67.7429,67.3555,67.6812,87388.0
2021-11-04 09:50:00,76.83,77.02,76.75,76.94,85728.0,67.6372,67.8045,67.5668,67.7341,85728.0
2021-11-04 09:55:00,76.94,77.23,76.77,76.94,48976.0,67.7341,67.9894,67.5844,67.7341,48976.0
2021-11-04 10:00:00,77.04,77.4,76.79,76.83,35158.0,67.8221,68.139,67.602,67.6372,35158.0
2021-11-04 10:05:00,76.79,76.95,76.63,76.74,23580.0,67.602,67.7429,67.4611,67.558,23580.0
2021-11-04 10:10:00,76.71,76.74,76.49,76.51,17511.0,67.5316,67.558,67.3379,67.3555,17511.0
2021-11-04 10:15:00,76.4,76.45,75.99,76.0,30359.0,67.2587,67.3027,66.8977,66.9065,30359.0
2021-11-04 10:20:00,76.02,76.11,75.9,76.04,24719.0,66.9241,67.0034,66.8185,66.9417,24719.0
2021-11-04 10:25:00,76.0,76.02,75.74,75.9,25194.0,66.9065,66.9241,66.6776,66.8185,25194.0
2021-11-04 10:30:00,75.94,76.08,75.81,76.04,22054.0,66.8537,66.977,66.7393,66.9417,22054.0
2021-11-04 10:35:00,76.03,76.27,75.95,76.21,37110.0,66.9329,67.1442,66.8625,67.0914,37110.0
2021-11-04 10:40:00,76.21,76.24,75.93,75.98,15970.0,67.0914,67.1178,66.8449,66.8889,15970.0
2021-11-04 10:45:00,76.05,76.2,75.98,76.05,12846.0,66.9505,67.0826,66.8889,66.9505,12846.0
2021-11-04 10:50:00,76.04,76.04,75.84,75.84,15650.0,66.9417,66.9417,66.7657,66.7657,15650.0
2021-11-04 10:55:00,75.82,75.9,75.76,75.87,14108.0,66.7481,66.8185,66.6952,66.7921,14108.0
2021-11-04 11:00:00,75.86,75.88,75.77,75.77,17269.0,66.7833,66.8009,66.704,66.704,17269.0
2021-11-04 11:05:00,75.77,75.77,75.63,75.73,14308.0,66.704,66.704,66.5808,66.6688,14308.0
2021-11-04 11:10:00,75.71,75.81,75.63,75.67,42170.0,66.6512,66.7393,66.5808,66.616,42170.0
2021-11-04 11:15:00,75.64,75.67,75.34,75.43,31163.0,66.5896,66.616,66.3255,66.4047,31163.0
2021-11-04 11:20:00,75.41,75.44,75.23,75.26,20709.0,66.3871,66.4135,66.2287,66.2551,20709.0
2021-11-04 11:25:00,75.28,75.3,75.14,75.24,30608.0,66.2727,66.2903,66.1494,66.2375,30608.0
2021-11-04 11:30:00,75.27,75.38,75.21,75.27,32824.0,66.2639,66.3607,66.211,66.2639,32824.0
2021-11-04 11:35:00,75.25,75.5,75.24,75.47,25228.0,66.2463,66.4663,66.2375,66.4399,25228.0
2021-11-04 11:40:00,75.43,75.43,75.25,75.31,20417.0,66.4047,66.4047,66.2463,66.2991,20417.0
2021-11-04 11:45:00,75.29,75.32,75.2,75.21,8671.0,66.2815,66.3079,66.2022,66.211,8671.0
2021-11-04 11:50:00,75.22,75.26,75.14,75.23,17279.0,66.2199,66.2551,66.1494,66.2287,17279.0
2021-11-04 11:55:00,75.23,75.42,75.23,75.38,17196.0,66.2287,66.3959,66.2287,66.3607,17196.0
2021-11-04 12:00:00,75.4,75.57,75.32,75.56,17272.0,66.3783,66.528,66.3079,66.5192,17272.0
2021-11-04 12:05:00,75.55,75.57,75.46,75.56,19610.0,66.5104,66.528,66.4311,66.5192,19610.0
2021-11-04 12:10:00,75.54,75.55,75.42,75.48,17168.0,66.5016,66.5104,66.3959,66.4487,17168.0
2021-11-04 12:15:00,75.46,75.51,75.3,75.41,41499.0,66.4311,66.4752,66.2903,66.3871,41499.0
2021-11-04 12:20:00,75.48,75.48,75.38,75.43,35470.0,66.4487,66.4487,66.3607,66.4047,35470.0
2021-11-04 12:25:00,75.43,75.65,75.37,75.37,39454.0,66.4047,66.5984,66.3519,66.3519,39454.0
2021-11-04 12:30:00,75.4,75.51,75.36,75.51,9031.0,66.3783,66.4752,66.3431,66.4752,9031.0
2021-11-04 12:35:00,75.5,75.56,75.39,75.43,15511.0,66.4663,66.5192,66.3695,66.4047,15511.0
2021-11-04 12:40:00,75.42,75.48,75.3,75.38,17540.0,66.3959,66.4487,66.2903,66.3607,17540.0
2021-11-04 12:45:00,75.38,75.38,75.22,75.25,10958.0,66.3607,66.3607,66.2199,66.2463,10958.0
2021-11-04 12:50:00,75.26,75.42,75.24,75.28,12098.0,66.2551,66.3959,66.2375,66.2727,12098.0
2021-11-04 12:55:00,75.27,75.29,75.17,75.19,15128.0,66.2639,66.2815,66.1758,66.1934,15128.0
2021-11-04 13:00:00,75.21,75.23,75.07,75.16,14875.0,66.211,66.2287,66.0878,66.167,14875.0
2021-11-04 13:05:00,75.16,75.34,75.16,75.34,13356.0,66.167,66.3255,66.167,66.3255,13356.0
2021-11-04 13:10:00,75.34,75.47,75.34,75.38,17348.0,66.3255,66.4399,66.3255,66.3607,17348.0
2021-11-04 13:15:00,75.36,75.47,75.34,75.39,38394.0,66.3431,66.4399,66.3255,66.3695,38394.0
2021-11-04 13:20:00,75.38,75.48,75.32,75.46,10432.0,66.3607,66.4487,66.3079,66.4311,10432.0
2021-11-04 13:25:00,75.46,75.57,75.41,75.56,10859.0,66.4311,66.528,66.3871,66.5192,10859.0
2021-11-04 13:30:00,75.55,75.58,75.4,75.4,10650.0,66.5104,66.5368,66.3783,66.3783,10650.0
2021-11-04 13:35:00,75.41,75.41,75.32,75.33,7635.0,66.3871,66.3871,66.3079,66.3167,7635.0
2021-11-04 13:40:00,75.33,75.52,75.29,75.52,13426.0,66.3167,66.484,66.2815,66.484,13426.0
2021-11-04 13:45:00,75.51,75.61,75.48,75.51,40926.0,66.4752,66.5632,66.4487,66.4752,40926.0
2021-11-04 13:50:00,75.52,75.65,75.52,75.65,22262.0,66.484,66.5984,66.484,66.5984,22262.0
2021-11-04 13:55:00,75.65,75.67,75.57,75.63,14473.0,66.5984,66.616,66.528,66.5808,14473.0
2021-11-04 14:00:00,75.62,75.67,75.62,75.63,11396.0,66.572,66.616,66.572,66.5808,11396.0
2021-11-04 14:05:00,75.64,75.73,75.55,75.72,12063.0,66.5896,66.6688,66.5104,66.66,12063.0
2021-11-04 14:10:00,75.71,75.71,75.59,75.62,8486.0,66.6512,66.6512,66.5456,66.572,8486.0
2021-11-04 14:15:00,75.61,75.62,75.47,75.56,13287.0,66.5632,66.572,66.4399,66.5192,13287.0
2021-11-04 14:20:00,75.56,75.59,75.42,75.42,13774.0,66.5192,66.5456,66.3959,66.3959,13774.0
2021-11-04 14:25:00,75.42,75.51,75.3,75.45,17873.0,66.3959,66.4752,66.2903,66.4223,17873.0
2021-11-04 14:30:00,75.45,75.46,75.24,75.27,25585.0,66.4223,66.4311,66.2375,66.2639,25585.0
2021-11-04 14:35:00,75.27,75.34,75.23,75.31,11225.0,66.2639,66.3255,66.2287,66.2991,11225.0
2021-11-04 14:40:00,75.32,75.51,75.32,75.48,16457.0,66.3079,66.4752,66.3079,66.4487,16457.0
2021-11-04 14:45:00,75.48,75.5,75.42,75.5,13456.0,66.4487,66.4663,66.3959,66.4663,13456.0
2021-11-04 14:50:00,75.5,75.57,75.48,75.53,17634.0,66.4663,66.528,66.4487,66.4928,17634.0
2021-11-04 14:55:00,75.52,75.6,75.47,75.5,40432.0,66.484,66.5544,66.4399,66.4663,40432.0
2021-11-04 15:00:00,75.49,75.51,75.35,75.38,17331.0,66.4575,66.4752,66.3343,66.3607,17331.0
2021-11-04 15:05:00,75.38,75.41,75.31,75.37,20180.0,66.3607,66.3871,66.2991,66.3519,20180.0
2021-11-04 15:10:00,75.37,75.47,75.36,75.45,28850.0,66.3519,66.4399,66.3431,66.4223,28850.0
2021-11-04 15:15:00,75.45,75.54,75.44,75.5,35284.0,66.4223,66.5016,66.4135,66.4663,35284.0
2021-11-04 15:20:00,75.5,75.75,75.49,75.73,30426.0,66.4663,66.6864,66.4575,66.6688,30426.0
2021-11-04 15:25:00,75.72,75.94,75.7,75.91,38598.0,66.66,66.8537,66.6424,66.8273,38598.0
2021-11-04 15:30:00,75.92,76.12,75.92,76.12,36773.0,66.8361,67.0122,66.8361,67.0122,36773.0
2021-11-04 15:35:00,76.1,76.15,76.03,76.05,41784.0,66.9946,67.0386,66.9329,66.9505,41784.0
2021-11-04 15:40:00,76.06,76.15,76.02,76.08,51955.0,66.9593,67.0386,66.9241,66.977,51955.0
2021-11-04 15:45:00,76.06,76.1,75.96,76.03,56074.0,66.9593,66.9946,66.8713,66.9329,56074.0
2021-11-04 15:50:00,76.02,76.11,75.97,76.08,133082.0,66.9241,67.0034,66.8801,66.977,133082.0
2021-11-04 15:55:00,76.09,76.36,76.09,76.36,248492.0,66.9858,67.2234,66.9858,67.2234,248492.0
2021-11-05 09:30:00,77.75,78.08,77.23,77.67,101517.0,68.4471,68.7376,67.9894,68.3767,101517.0
2021-11-05 09:35:00,77.79,77.95,77.46,77.58,19251.0,68.4823,68.6232,68.1918,68.2975,19251.0
2021-11-05 09:40:00,77.6,78.04,77.53,77.73,40263.0,68.3151,68.7024,68.2535,68.4295,40263.0
2021-11-05 09:45:00,77.76,77.79,77.41,77.73,30641.0,68.4559,68.4823,68.1478,68.4295,30641.0
2021-11-05 09:50:00,77.75,77.75,77.29,77.35,11571.0,68.4471,68.4471,68.0422,68.095,11571.0
2021-11-05 09:55:00,77.3,77.4,76.95,77.01,19920.0,68.051,68.139,67.7429,67.7957,19920.0
2021-11-05 10:00:00,76.97,77.33,76.94,77.24,26960.0,67.7605,68.0774,67.7341,67.9982,26960.0
2021-11-05 10:05:00,77.25,77.32,76.99,77.08,15555.0,68.007,68.0686,67.7781,67.8573,15555.0
2021-11-05 10:10:00,77.01,77.22,76.99,77.16,20349.0,67.7957,67.9805,67.7781,67.9277,20349.0
2021-11-05 10:15:00,77.2,77.31,76.99,77.1,16447.0,67.9629,68.0598,67.7781,67.8749,16447.0
2021-11-05 10:20:00,77.1,77.21,77.05,77.2,9873.0,67.8749,67.9717,67.8309,67.9629,9873.0
2021-11-05 10:25:00,77.21,77.23,76.98,77.0,14009.0,67.9717,67.9894,67.7693,67.7869,14009.0
2021-11-05 10:30:00,76.99,77.04,76.39,76.39,133330.0,67.7781,67.8221,67.2499,67.2499,133330.0
2021-11-05 10:35:00,76.4,76.66,76.23,76.24,21947.0,67.2587,67.4876,67.109,67.1178,21947.0
2021-11-05 10:40:00,76.24,76.35,76.18,76.35,22260.0,67.1178,67.2146,67.065,67.2146,22260.0
2021-11-05 10:45:00,76.37,76.84,76.35,76.81,66560.0,67.2323,67.646,67.2146,67.6196,66560.0
2021-11-05 10:50:00,76.81,76.95,76.57,76.57,143544.0,67.6196,67.7429,67.4083,67.4083,143544.0
2021-11-05 10:55:00,76.54,76.62,76.43,76.58,25774.0,67.3819,67.4523,67.2851,67.4171,25774.0
2021-11-05 11:00:00,76.52,76.57,76.39,76.53,30750.0,67.3643,67.4083,67.2499,67.3731,30750.0
2021-11-05 11:05:00,76.55,76.65,76.41,76.58,21125.0,67.3907,67.4787,67.2675,67.4171,21125.0
2021-11-05 11:10:00,76.6,76.69,76.55,76.65,6880.0,67.4347,67.514,67.3907,67.4787,6880.0
2021-11-05 11:15:00,76.66,76.79,76.63,76.77,12891.0,67.4876,67.602,67.4611,67.5844,12891.0
2021-11-05 11:20:00,76.77,76.86,76.67,76.82,11081.0,67.5844,67.6636,67.4964,67.6284,11081.0
2021-11-05 11:25:00,76.86,76.88,76.71,76.77,12111.0,67.6636,67.6812,67.5316,67.5844,12111.0
2021-11-05 11:30:00,76.79,76.89,76.71,76.8,18967.0,67.602,67.69,67.5316,67.6108,18967.0
2021-11-05 11:35:00,76.85,76.92,76.8,76.89,16265.0,67.6548,67.7164,67.6108,67.69,16265.0
2021-11-05 11:40:00,76.88,76.94,76.73,76.84,9546.0,67.6812,67.7341,67.5492,67.646,9546.0
2021-11-05 11:45:00,76.82,76.91,76.81,76.89,8940.0,67.6284,67.7076,67.6196,67.69,8940.0
2021-11-05 11:50:00,76.88,77.08,76.81,76.88,16501.0,67.6812,67.8573,67.6196,67.6812,16501.0
2021-11-05 11:55:00,76.89,76.97,76.86,76.91,10860.0,67.69,67.7605,67.6636,67.7076,10860.0
2021-11-05 12:00:00,76.95,76.96,76.85,76.89,6962.0,67.7429,67.7517,67.6548,67.69,6962.0
2021-11-05 12:05:00,76.86,77.07,76.8,77.07,13989.0,67.6636,67.8485,67.6108,67.8485,13989.0
2021-11-05 12:10:00,77.05,77.17,76.98,77.15,13011.0,67.8309,67.9365,67.7693,67.9189,13011.0
2021-11-05 12:15:00,77.15,77.34,77.11,77.28,71059.0,67.9189,68.0862,67.8837,68.0334,71059.0
2021-11-05 12:20:00,77.28,77.49,77.24,77.32,191047.0,68.0334,68.2182,67.9982,68.0686,191047.0
2021-11-05 12:25:00,77.32,77.38,77.25,77.35,51479.0,68.0686,68.1214,68.007,68.095,51479.0
2021-11-05 12:30:00,77.33,77.33,77.16,77.2,14238.0,68.0774,68.0774,67.9277,67.9629,14238.0
2021-11-05 12:35:00,77.19,77.44,77.18,77.44,48218.0,67.9541,68.1742,67.9453,68.1742,48218.0
2021-11-05 12:40:00,77.44,77.44,77.27,77.37,39777.0,68.1742,68.1742,68.0246,68.1126,39777.0
2021-11-05 12:45:00,77.36,77.46,77.3,77.46,14105.0,68.1038,68.1918,68.051,68.1918,14105.0
2021-11-05 12:50:00,77.48,77.57,77.45,77.56,19786.0,68.2094,68.2887,68.183,68.2799,19786.0
2021-11-05 12:55:00,77.55,77.67,77.55,77.65,11965.0,68.2711,68.3767,68.2711,68.3591,11965.0
2021-11-05 13:00:00,77.67,77.67,77.55,77.55,5766.0,68.3767,68.3767,68.2711,68.2711,5766.0
2021-11-05 13:05:00,77.54,77.64,77.53,77.56,16669.0,68.2623,68.3503,68.2535,68.2799,16669.0
2021-11-05 13:10:00,77.56,77.64,77.43,77.51,16618.0,68.2799,68.3503,68.1654,68.2358,16618.0
2021-11-05 13:15:00,77.52,77.55,77.47,77.53,9584.0,68.2447,68.2711,68.2006,68.2535,9584.0
2021-11-05 13:20:00,77.55,77.61,77.54,77.54,9089.0,68.2711,68.3239,68.2623,68.2623,9089.0
2021-11-05 13:25:00,77.52,77.53,77.25,77.26,12983.0,68.2447,68.2535,68.007,68.0158,12983.0
2021-11-05 13:30:00,77.25,77.5,77.24,77.45,9682.0,68.007,68.227,67.9982,68.183,9682.0
2021-11-05 13:35:00,77.44,77.51,77.37,77.4,19897.0,68.1742,68.2358,68.1126,68.139,19897.0
2021-11-05 13:40:00,77.39,77.4,77.25,77.26,13472.0,68.1302,68.139,68.007,68.0158,13472.0
2021-11-05 13:45:00,77.26,77.3,77.19,77.27,17528.0,68.0158,68.051,67.9541,68.0246,17528.0
2021-11-05 13:50:00,77.27,77.46,77.25,77.44,30248.0,68.0246,68.1918,68.007,68.1742,30248.0
2021-11-05 13:55:00,77.45,77.49,77.41,77.48,31141.0,68.183,68.2182,68.1478,68.2094,31141.0
2021-11-05 14:00:00,77.47,77.59,77.43,77.58,11158.0,68.2006,68.3063,68.1654,68.2975,11158.0
2021-11-05 14:05:00,77.57,77.73,77.55,77.73,11832.0,68.2887,68.4295,68.2711,68.4295,11832.0
2021-11-05 14:10:00,77.75,77.93,77.73,77.85,21151.0,68.4471,68.6056,68.4295,68.5352,21151.0
2021-11-05 14:15:00,77.87,77.91,77.77,77.79,14688.0,68.5528,68.588,68.4647,68.4823,14688.0
2021-11-05 14:20:00,77.77,77.81,77.71,77.73,10359.0,68.4647,68.5,68.4119,68.4295,10359.0
2021-11-05 14:25:00,77.72,77.84,77.61,77.7,10470.0,68.4207,68.5264,68.3239,68.4031,10470.0
2021-11-05 14:30:00,77.69,77.7,77.59,77.64,8393.0,68.3943,68.4031,68.3063,68.3503,8393.0
2021-11-05 14:35:00,77.64,77.76,77.59,77.73,15874.0,68.3503,68.4559,68.3063,68.4295,15874.0
2021-11-05 14:40:00,77.73,77.76,77.63,77.68,9299.0,68.4295,68.4559,68.3415,68.3855,9299.0
2021-11-05 14:45:00,77.67,77.68,77.62,77.64,9256.0,68.3767,68.3855,68.3327,68.3503,9256.0
2021-11-05 14:50:00,77.63,77.71,77.62,77.7,9336.0,68.3415,68.4119,68.3327,68.4031,9336.0
2021-11-05 14:55:00,77.69,77.72,77.66,77.68,4917.0,68.3943,68.4207,68.3679,68.3855,4917.0
2021-11-05 15:00:00,77.69,77.7,77.47,77.5,18223.0,68.3943,68.4031,68.2006,68.227,18223.0
2021-11-05 15:05:00,77.5,77.69,77.5,77.68,11658.0,68.227,68.3943,68.227,68.3855,11658.0
2021-11-05 15:10:00,77.69,77.77,77.67,77.75,8413.0,68.3943,68.4647,68.3767,68.4471,8413.0
2021-11-05 15:15:00,77.75,77.84,77.71,77.81,18439.0,68.4471,68.5264,68.4119,68.5,18439.0
2021-11-05 15:20:00,77.79,77.81,77.68,77.7,8478.0,68.4823,68.5,68.3855,68.4031,8478.0
2021-11-05 15:25:00,77.69,77.74,77.55,77.68,20058.0,68.3943,68.4383,68.2711,68.3855,20058.0
2021-11-05 15:30:00,77.69,77.75,77.62,77.67,16935.0,68.3943,68.4471,68.3327,68.3767,16935.0
2021-11-05 15:35:00,77.69,77.77,77.65,77.69,22683.0,68.3943,68.4647,68.3591,68.3943,22683.0
2021-11-05 15:40:00,77.68,77.7,77.52,77.61,23852.0,68.3855,68.4031,68.2447,68.3239,23852.0
2021-11-05 15:45:00,77.61,77.78,77.57,77.74,51826.0,68.3239,68.4735,68.2887,68.4383,51826.0
2021-11-05 15:50:00,77.74,77.89,77.72,77.89,120131.0,68.4383,68.5704,68.4207,68.5704,120131.0
2021-11-05 15:55:00,77.89,78.01,77.81,77.92,244753.0,68.5704,68.676,68.5,68.5968,244753.0
2021-11-08 09:30:00,78.91,79.09,78.24,78.66,138354.0,69.4683,69.6268,68.8785,69.2483,138354.0
2021-11-08 09:35:00,78.7,78.92,78.5,78.81,34289.0,69.2835,69.4771,69.1074,69.3803,34289.0
2021-11-08 09:40:00,78.8,78.94,78.69,78.7,39428.0,69.3715,69.4947,69.2747,69.2835,39428.0
2021-11-08 09:45:00,78.71,78.96,78.53,78.7,58779.0,69.2923,69.5124,69.1338,69.2835,58779.0
2021-11-08 09:50:00,78.69,78.86,78.61,78.72,25822.0,69.2747,69.4243,69.2042,69.3011,25822.0
2021-11-08 09:55:00,78.71,78.75,78.15,78.31,63769.0,69.2923,69.3275,68.7993,68.9401,63769.0
2021-11-08 10:00:00,78.29,78.67,78.26,78.44,45774.0,68.9225,69.2571,68.8961,69.0546,45774.0
2021-11-08 10:05:00,78.44,78.89,78.37,78.88,40190.0,69.0546,69.4507,68.9929,69.4419,40190.0
2021-11-08 10:10:00,78.82,78.86,78.5,78.51,24304.0,69.3891,69.4243,69.1074,69.1162,24304.0
2021-11-08 10:15:00,78.46,78.84,78.42,78.76,31071.0,69.0722,69.4067,69.037,69.3363,31071.0
2021-11-08 10:20:00,78.78,78.79,78.6,78.63,13875.0,69.3539,69.3627,69.1954,69.2218,13875.0
2021-11-08 10:25:00,78.62,78.77,78.52,78.58,17443.0,69.213,69.3451,69.125,69.1778,17443.0
2021-11-08 10:30:00,78.53,78.58,78.42,78.51,20992.0,69.1338,69.1778,69.037,69.1162,20992.0
2021-11-08 10:35:00,78.51,78.67,78.51,78.67,18532.0,69.1162,69.2571,69.1162,69.2571,18532.0
2021-11-08 10:40:00,78.69,78.72,78.46,78.63,18215.0,69.2747,69.3011,69.0722,69.2218,18215.0
2021-11-08 10:45:00,78.63,78.68,78.45,78.6,20172.0,69.2218,69.2659,69.0634,69.1954,20172.0
2021-11-08 10:50:00,78.59,78.65,78.44,78.5,13337.0,69.1866,69.2394,69.0546,69.1074,13337.0
2021-11-08 10:55:00,78.5,78.5,78.24,78.26,23624.0,69.1074,69.1074,68.8785,68.8961,23624.0
2021-11-08 11:00:00,78.28,78.44,78.2,78.28,19036.0,68.9137,69.0546,68.8433,68.9137,19036.0
2021-11-08 11:05:00,78.31,78.35,78.12,78.23,29556.0,68.9401,68.9753,68.7729,68.8697,29556.0
2021-11-08 11:10:00,78.24,78.35,78.24,78.32,21489.0,68.8785,68.9753,68.8785,68.9489,21489.0
2021-11-08 11:15:00,78.31,78.36,78.22,78.31,12044.0,68.9401,68.9841,68.8609,68.9401,12044.0
2021-11-08 11:20:00,78.3,78.35,78.15,78.2,16572.0,68.9313,68.9753,68.7993,68.8433,16572.0
2021-11-08 11:25:00,78.2,78.27,78.1,78.1,13557.0,68.8433,68.9049,68.7553,68.7553,13557.0
2021-11-08 11:30:00,78.09,78.18,78.07,78.08,13361.0,68.7465,68.8257,68.7288,68.7376,13361.0
2021-11-08 11:35:00,78.06,78.1,77.98,78.07,12942.0,68.72,68.7553,68.6496,68.7288,12942.0
2021-11-08 11:40:00,78.07,78.15,78.06,78.15,16588.0,68.7288,68.7993,68.72,68.7993,16588.0
2021-11-08 11:45:00,78.13,78.13,78.01,78.05,17154.0,68.7817,68.7817,68.676,68.7112,17154.0
2021-11-08 11:50:00,78.04,78.04,77.95,77.99,12335.0,68.7024,68.7024,68.6232,68.6584,12335.0
2021-11-08 11:55:00,78.0,78.02,77.94,77.99,11290.0,68.6672,68.6848,68.6144,68.6584,11290.0
2021-11-08 12:00:00,77.98,77.99,77.75,77.78,20862.0,68.6496,68.6584,68.4471,68.4735,20862.0
2021-11-08 12:05:00,77.8,77.88,77.71,77.78,7865.0,68.4912,68.5616,68.4119,68.4735,7865.0
2021-11-08 12:10:00,77.78,77.8,77.6,77.64,14920.0,68.4735,68.4912,68.3151,68.3503,14920.0
2021-11-08 12:15:00,77.63,77.67,77.56,77.65,14653.0,68.3415,68.3767,68.2799,68.3591,14653.0
2021-11-08 12:20:00,77.63,77.82,77.61,77.82,15441.0,68.3415,68.5088,68.3239,68.5088,15441.0
2021-11-08 12:25:00,77.83,77.94,77.8,77.83,18777.0,68.5176,68.6144,68.4912,68.5176,18777.0
2021-11-08 12:30:00,77.81,77.9,77.78,77.8,13794.0,68.5,68.5792,68.4735,68.4912,13794.0
2021-11-08 12:35:00,77.81,77.87,77.81,77.82,8393.0,68.5,68.5528,68.5,68.5088,8393.0
2021-11-08 12:40:00,77.83,77.99,77.81,77.98,15118.0,68.5176,68.6584,68.5,68.6496,15118.0
2021-11-08 12:45:00,77.98,78.11,77.96,78.07,15392.0,68.6496,68.7641,68.632,68.7288,15392.0
2021-11-08 12:50:00,78.03,78.03,77.9,77.92,10591.0,68.6936,68.6936,68.5792,68.5968,10591.0
2021-11-08 12:55:00,77.94,78.0,77.88,77.99,8927.0,68.6144,68.6672,68.5616,68.6584,8927.0
2021-11-08 13:00:00,77.98,77.98,77.83,77.83,7820.0,68.6496,68.6496,68.5176,68.5176,7820.0
2021-11-08 13:05:00,77.83,77.83,77.68,77.68,11269.0,68.5176,68.5176,68.3855,68.3855,11269.0
2021-11-08 13:10:00,77.67,77.68,77.5,77.51,12358.0,68.3767,68.3855,68.227,68.2358,12358.0
2021-11-08 13:15:00,77.52,77.62,77.52,77.58,9198.0,68.2447,68.3327,68.2447,68.2975,9198.0
2021-11-08 13:20:00,77.57,77.66,77.57,77.66,17793.0,68.2887,68.3679,68.2887,68.3679,17793.0
2021-11-08 13:25:00,77.66,77.67,77.55,77.55,9210.0,68.3679,68.3767,68.2711,68.2711,9210.0
2021-11-08 13:30:00,77.54,77.58,77.42,77.45,18343.0,68.2623,68.2975,68.1566,68.183,18343.0
2021-11-08 13:35:00,77.44,77.5,77.4,77.47,11710.0,68.1742,68.227,68.139,68.2006,11710.0
2021-11-08 13:40:00,77.48,77.48,77.38,77.39,10146.0,68.2094,68.2094,68.1214,68.1302,10146.0
2021-11-08 13:45:00,77.38,77.39,77.28,77.28,12626.0,68.1214,68.1302,68.0334,68.0334,12626.0
2021-11-08 13:50:00,77.28,77.39,77.27,77.38,10643.0,68.0334,68.1302,68.0246,68.1214,10643.0
2021-11-08 13:55:00,77.41,77.47,77.34,77.44,12031.0,68.1478,68.2006,68.0862,68.1742,12031.0
2021-11-08 14:00:00,77.49,77.64,77.46,77.63,7723.0,68.2182,68.3503,68.1918,68.3415,7723.0
2021-11-08 14:05:00,77.61,77.73,77.6,77.72,9332.0,68.3239,68.4295,68.3151,68.4207,9332.0
2021-11-08 14:10:00,77.71,77.73,77.55,77.56,16304.0,68.4119,68.4295,68.2711,68.2799,16304.0
2021-11-08 14:15:00,77.57,77.66,77.55,77.65,10158.0,68.2887,68.3679,68.2711,68.3591,10158.0
2021-11-08 14:20:00,77.65,77.71,77.55,77.71,14386.0,68.3591,68.4119,68.2711,68.4119,14386.0
2021-11-08 14:25:00,77.71,77.88,77.71,77.88,12051.0,68.4119,68.5616,68.4119,68.5616,12051.0
2021-11-08 14:30:00,77.87,77.97,77.84,77.97,11032.0,68.5528,68.6408,68.5264,68.6408,11032.0
2021-11-08 14:35:00,77.96,78.05,77.95,78.0,26948.0,68.632,68.7112,68.6232,68.6672,26948.0
2021-11-08 14:40:00,78.0,78.02,77.91,78.0,13073.0,68.6672,68.6848,68.588,68.6672,13073.0
2021-11-08 14:45:00,77.98,78.05,77.86,77.88,13151.0,68.6496,68.7112,68.544,68.5616,13151.0
2021-11-08 14:50:00,77.9,77.91,77.85,77.89,11336.0,68.5792,68.588,68.5352,68.5704,11336.0
2021-11-08 14:55:00,77.89,77.95,77.83,77.95,10897.0,68.5704,68.6232,68.5176,68.6232,10897.0
2021-11-08 15:00:00,77.96,77.98,77.91,77.96,14867.0,68.632,68.6496,68.588,68.632,14867.0
2021-11-08 15:05:00,77.97,77.97,77.7,77.73,13159.0,68.6408,68.6408,68.4031,68.4295,13159.0
2021-11-08 15:10:00,77.73,77.73,77.62,77.66,10130.0,68.4295,68.4295,68.3327,68.3679,10130.0
2021-11-08 15:15:00,77.67,77.76,77.67,77.76,6693.0,68.3767,68.4559,68.3767,68.4559,6693.0
2021-11-08 15:20:00,77.77,77.78,77.65,77.65,9089.0,68.4647,68.4735,68.3591,68.3591,9089.0
2021-11-08 15:25:00,77.65,77.66,77.59,77.62,12589.0,68.3591,68.3679,68.3063,68.3327,12589.0
2021-11-08 15:30:00,77.64,77.66,77.58,77.62,17453.0,68.3503,68.3679,68.2975,68.3327,17453.0
2021-11-08 15:35:00,77.62,77.91,77.61,77.91,22835.0,68.3327,68.588,68.3239,68.588,22835.0
2021-11-08 15:40:00,77.92,77.92,77.81,77.81,27997.0,68.5968,68.5968,68.5,68.5,27997.0
2021-11-08 15:45:00,77.8,77.82,77.73,77.75,23978.0,68.4912,68.5088,68.4295,68.4471,23978.0
2021-11-08 15:50:00,77.76,77.84,77.75,77.84,38012.0,68.4559,68.5264,68.4471,68.5264,38012.0
2021-11-08 15:55:00,77.84,77.86,77.74,77.78,84662.0,68.5264,68.544,68.4383,68.4735,84662.0
2021-11-09 09:30:00,77.59,78.23,77.59,77.97,74672.0,68.3063,68.8697,68.3063,68.6408,74672.0
2021-11-09 09:35:00,77.97,78.1,77.68,77.75,14628.0,68.6408,68.7553,68.3855,68.4471,14628.0
2021-11-09 09:40:00,77.71,77.88,77.32,77.32,19595.0,68.4119,68.5616,68.0686,68.0686,19595.0
2021-11-09 09:45:00,77.39,77.5,77.22,77.25,30359.0,68.1302,68.227,67.9805,68.007,30359.0
2021-11-09 09:50:00,77.22,77.78,77.22,77.5,16015.0,67.9805,68.4735,67.9805,68.227,16015.0
2021-11-09 09:55:00,77.42,77.5,77.2,77.29,21771.0,68.1566,68.227,67.9629,68.0422,21771.0
2021-11-09 10:00:00,77.33,77.53,77.04,77.07,22198.0,68.0774,68.2535,67.8221,67.8485,22198.0
2021-11-09 10:05:00,77.09,77.28,77.02,77.08,25207.0,67.8661,68.0334,67.8045,67.8573,25207.0
2021-11-09 10:10:00,77.09,77.46,77.0,77.46,27257.0,67.8661,68.1918,67.7869,68.1918,27257.0
2021-11-09 10:15:00,77.45,77.53,77.28,77.29,15901.0,68.183,68.2535,68.0334,68.0422,15901.0
2021-11-09 10:20:00,77.33,77.44,77.13,77.19,23689.0,68.0774,68.1742,67.9013,67.9541,23689.0
2021-11-09 10:25:00,77.22,77.43,77.21,77.43,15267.0,67.9805,68.1654,67.9717,68.1654,15267.0
2021-11-09 10:30:00,77.42,77.56,77.37,77.45,12499.0,68.1566,68.2799,68.1126,68.183,12499.0
2021-11-09 10:35:00,77.44,77.6,77.25,77.25,31135.0,68.1742,68.3151,68.007,68.007,31135.0
2021-11-09 10:40:00,77.27,77.43,77.24,77.4,22010.0,68.0246,68.1654,67.9982,68.139,22010.0
2021-11-09 10:45:00,77.4,77.51,77.39,77.43,7806.0,68.139,68.2358,68.1302,68.1654,7806.0
2021-11-09 10:50:00,77.43,77.43,77.3,77.38,20597.0,68.1654,68.1654,68.051,68.1214,20597.0
2021-11-09 10:55:00,77.37,77.58,77.31,77.52,24043.0,68.1126,68.2975,68.0598,68.2447,24043.0
2021-11-09 11:00:00,77.53,77.79,77.5,77.71,13891.0,68.2535,68.4823,68.227,68.4119,13891.0
2021-11-09 11:05:00,77.73,77.8,77.65,77.77,7079.0,68.4295,68.4912,68.3591,68.4647,7079.0
2021-11-09 11:10:00,77.75,77.76,77.6,77.76,36344.0,68.4471,68.4559,68.3151,68.4559,36344.0
2021-11-09 11:15:00,77.76,77.87,77.66,77.83,18448.0,68.4559,68.5528,68.3679,68.5176,18448.0
2021-11-09 11:20:00,77.81,77.89,77.71,77.84,8322.0,68.5,68.5704,68.4119,68.5264,8322.0
2021-11-09 11:25:00,77.83,77.87,77.78,77.86,9492.0,68.5176,68.5528,68.4735,68.544,9492.0
2021-11-09 11:30:00,77.87,78.0,77.87,77.88,16502.0,68.5528,68.6672,68.5528,68.5616,16502.0
2021-11-09 11:35:00,77.89,77.97,77.75,77.79,14140.0,68.5704,68.6408,68.4471,68.4823,14140.0
2021-11-09 11:40:00,77.79,77.87,77.65,77.83,25207.0,68.4823,68.5528,68.3591,68.5176,25207.0
2021-11-09 11:45:00,77.83,77.93,77.77,77.8,10153.0,68.5176,68.6056,68.4647,68.4912,10153.0
2021-11-09 11:50:00,77.8,77.81,77.62,77.64,20102.0,68.4912,68.5,68.3327,68.3503,20102.0
2021-11-09 11:55:00,77.61,77.61,77.35,77.36,18871.0,68.3239,68.3239,68.095,68.1038,18871.0
2021-11-09 12:00:00,77.35,77.37,77.23,77.24,13972.0,68.095,68.1126,67.9894,67.9982,13972.0
2021-11-09 12:05:00,77.23,77.42,77.22,77.37,97454.0,67.9894,68.1566,67.9805,68.1126,97454.0
2021-11-09 12:10:00,77.37,77.58,77.37,77.48,102611.0,68.1126,68.2975,68.1126,68.2094,102611.0
2021-11-09 12:15:00,77.48,77.69,77.47,77.66,15017.0,68.2094,68.3943,68.2006,68.3679,15017.0
2021-11-09 12:20:00,77.66,77.82,77.66,77.79,29610.0,68.3679,68.5088,68.3679,68.4823,29610.0
2021-11-09 12:25:00,77.78,77.84,77.69,77.78,20986.0,68.4735,68.5264,68.3943,68.4735,20986.0
2021-11-09 12:30:00,77.79,77.89,77.76,77.88,33662.0,68.4823,68.5704,68.4559,68.5616,33662.0
2021-11-09 12:35:00,77.88,77.94,77.75,77.81,21338.0,68.5616,68.6144,68.4471,68.5,21338.0
2021-11-09 12:40:00,77.81,77.93,77.8,77.92,21737.0,68.5,68.6056,68.4912,68.5968,21737.0
2021-11-09 12:45:00,77.92,77.92,77.8,77.82,25348.0,68.5968,68.5968,68.4912,68.5088,25348.0
2021-11-09 12:50:00,77.82,77.88,77.82,77.83,10669.0,68.5088,68.5616,68.5088,68.5176,10669.0
2021-11-09 12:55:00,77.85,77.87,77.72,77.76,10391.0,68.5352,68.5528,68.4207,68.4559,10391.0
2021-11-09 13:00:00,77.75,77.86,77.74,77.85,13880.0,68.4471,68.544,68.4383,68.5352,13880.0
2021-11-09 13:05:00,77.85,77.9,77.76,77.9,9068.0,68.5352,68.5792,68.4559,68.5792,9068.0
2021-11-09 13:10:00,77.89,77.89,77.75,77.75,7187.0,68.5704,68.5704,68.4471,68.4471,7187.0
2021-11-09 13:15:00,77.75,77.75,77.59,77.65,13426.0,68.4471,68.4471,68.3063,68.3591,13426.0
2021-11-09 13:20:00,77.64,77.64,77.52,77.53,8266.0,68.3503,68.3503,68.2447,68.2535,8266.0
2021-11-09 13:25:00,77.54,77.6,77.53,77.57,12625.0,68.2623,68.3151,68.2535,68.2887,12625.0
2021-11-09 13:30:00,77.56,77.58,77.52,77.58,11742.0,68.2799,68.2975,68.2447,68.2975,11742.0
2021-11-09 13:35:00,77.56,77.56,77.43,77.5,18498.0,68.2799,68.2799,68.1654,68.227,18498.0
2021-11-09 13:40:00,77.52,77.58,77.5,77.54,11613.0,68.2447,68.2975,68.227,68.2623,11613.0
2021-11-09 13:45:00,77.55,77.62,77.52,77.55,22745.0,68.2711,68.3327,68.2447,68.2711,22745.0
2021-11-09 13:50:00,77.56,77.62,77.53,77.61,20991.0,68.2799,68.3327,68.2535,68.3239,20991.0
2021-11-09 13:55:00,77.62,77.64,77.33,77.4,23513.0,68.3327,68.3503,68.0774,68.139,23513.0
2021-11-09 14:00:00,77.4,77.67,77.39,77.56,20241.0,68.139,68.3767,68.1302,68.2799,20241.0
2021-11-09 14:05:00,77.56,77.62,77.55,77.61,14863.0,68.2799,68.3327,68.2711,68.3239,14863.0
2021-11-09 14:10:00,77.61,77.71,77.57,77.71,29244.0,68.3239,68.4119,68.2887,68.4119,29244.0
2021-11-09 14:15:00,77.71,77.96,77.68,77.96,26067.0,68.4119,68.632,68.3855,68.632,26067.0
2021-11-09 14:20:00,77.94,77.98,77.87,77.96,32201.0,68.6144,68.6496,68.5528,68.632,32201.0
2021-11-09 14:25:00,77.95,78.0,77.91,78.0,20882.0,68.6232,68.6672,68.588,68.6672,20882.0
2021-11-09 14:30:00,77.99,78.05,77.97,78.02,29879.0,68.6584,68.7112,68.6408,68.6848,29879.0
2021-11-09 14:35:00,78.0,78.05,77.95,78.05,17196.0,68.6672,68.7112,68.6232,68.7112,17196.0
2021-11-09 14:40:00,78.06,78.13,77.96,77.96,20382.0,68.72,68.7817,68.632,68.632,20382.0
2021-11-09 14:45:00,77.96,78.05,77.95,78.0,16926.0,68.632,68.7112,68.6232,68.6672,16926.0
2021-11-09 14:50:00,77.99,78.12,77.98,78.08,19365.0,68.6584,68.7729,68.6496,68.7376,19365.0
2021-11-09 14:55:00,78.09,78.3,78.08,78.27,41856.0,68.7465,68.9313,68.7376,68.9049,41856.0
2021-11-09 15:00:00,78.26,78.31,78.15,78.3,36358.0,68.8961,68.9401,68.7993,68.9313,36358.0
2021-11-09 15:05:00,78.3,78.35,78.27,78.34,32594.0,68.9313,68.9753,68.9049,68.9665,32594.0
2021-11-09 15:10:00,78.31,78.31,78.15,78.24,47163.0,68.9401,68.9401,68.7993,68.8785,47163.0
2021-11-09 15:15:00,78.26,78.38,78.25,78.28,36462.0,68.8961,69.0018,68.8873,68.9137,36462.0
2021-11-09 15:20:00,78.28,78.44,78.27,78.35,57792.0,68.9137,69.0546,68.9049,68.9753,57792.0
2021-11-09 15:25:00,78.34,78.35,78.26,78.29,32357.0,68.9665,68.9753,68.8961,68.9225,32357.0
2021-11-09 15:30:00,78.31,78.31,78.21,78.24,47117.0,68.9401,68.9401,68.8521,68.8785,47117.0
2021-11-09 15:35:00,78.24,78.33,78.22,78.29,59695.0,68.8785,68.9577,68.8609,68.9225,59695.0
2021-11-09 15:40:00,78.3,78.39,78.23,78.31,68761.0,68.9313,69.0106,68.8697,68.9401,68761.0
2021-11-09 15:45:00,78.31,78.4,78.27,78.3,58908.0,68.9401,69.0194,68.9049,68.9313,58908.0
2021-11-09 15:50:00,78.3,78.32,78.18,78.2,110511.0,68.9313,68.9489,68.8257,68.8433,110511.0
2021-11-09 15:55:00,78.19,78.27,78.14,78.25,186780.0,68.8345,68.9049,68.7905,68.8873,186780.0
2021-11-10 09:30:00,77.55,78.0,77.55,77.96,80920.0,68.2711,68.6672,68.2711,68.632,80920.0
2021-11-10 09:35:00,77.98,78.21,77.78,77.98,36816.0,68.6496,68.8521,68.4735,68.6496,36816.0
2021-11-10 09:40:00,78.0,78.21,77.88,78.2,30061.0,68.6672,68.8521,68.5616,68.8433,30061.0
2021-11-10 09:45:00,78.26,78.28,77.84,78.08,30324.0,68.8961,68.9137,68.5264,68.7376,30324.0
2021-11-10 09:50:00,78.06,78.55,78.05,78.55,74194.0,68.72,69.1514,68.7112,69.1514,74194.0
2021-11-10 09:55:00,78.6,78.66,78.28,78.56,29285.0,69.1954,69.2483,68.9137,69.1602,29285.0
2021-11-10 10:00:00,78.62,78.75,78.37,78.75,26010.0,69.213,69.3275,68.9929,69.3275,26010.0
2021-11-10 10:05:00,78.79,78.79,78.53,78.53,34046.0,69.3627,69.3627,69.1338,69.1338,34046.0
2021-11-10 10:10:00,78.55,78.58,78.03,78.03,26796.0,69.1514,69.1778,68.6936,68.6936,26796.0
2021-11-10 10:15:00,78.0,78.19,77.95,78.1,20244.0,68.6672,68.8345,68.6232,68.7553,20244.0
2021-11-10 10:20:00,78.14,78.22,77.87,77.89,38681.0,68.7905,68.8609,68.5528,68.5704,38681.0
2021-11-10 10:25:00,77.84,78.04,77.84,78.0,14182.0,68.5264,68.7024,68.5264,68.6672,14182.0
2021-11-10 10:30:00,77.94,78.26,77.86,78.26,22970.0,68.6144,68.8961,68.544,68.8961,22970.0
2021-11-10 10:35:00,78.3,78.5,78.29,78.35,11644.0,68.9313,69.1074,68.9225,68.9753,11644.0
2021-11-10 10:40:00,78.23,78.27,77.97,78.02,33141.0,68.8697,68.9049,68.6408,68.6848,33141.0
2021-11-10 10:45:00,77.99,78.17,77.86,77.87,14580.0,68.6584,68.8169,68.544,68.5528,14580.0
2021-11-10 10:50:00,77.88,77.97,77.72,77.72,15785.0,68.5616,68.6408,68.4207,68.4207,15785.0
2021-11-10 10:55:00,77.72,77.76,77.48,77.58,19511.0,68.4207,68.4559,68.2094,68.2975,19511.0
2021-11-10 11:00:00,77.56,77.65,77.44,77.61,16567.0,68.2799,68.3591,68.1742,68.3239,16567.0
2021-11-10 11:05:00,77.6,77.64,77.44,77.47,17572.0,68.3151,68.3503,68.1742,68.2006,17572.0
2021-11-10 11:10:00,77.47,77.68,77.46,77.67,11390.0,68.2006,68.3855,68.1918,68.3767,11390.0
2021-11-10 11:15:00,77.7,77.73,77.52,77.52,6138.0,68.4031,68.4295,68.2447,68.2447,6138.0
2021-11-10 11:20:00,77.53,77.58,77.47,77.58,15501.0,68.2535,68.2975,68.2006,68.2975,15501.0
2021-11-10 11:25:00,77.56,77.67,77.5,77.67,9631.0,68.2799,68.3767,68.227,68.3767,9631.0
2021-11-10 11:30:00,77.65,77.76,77.51,77.76,15919.0,68.3591,68.4559,68.2358,68.4559,15919.0
2021-11-10 11:35:00,77.78,77.9,77.74,77.78,6287.0,68.4735,68.5792,68.4383,68.4735,6287.0
2021-11-10 11:40:00,77.77,77.88,77.72,77.72,5002.0,68.4647,68.5616,68.4207,68.4207,5002.0
2021-11-10 11:45:00,77.72,77.79,77.65,77.75,7886.0,68.4207,68.4823,68.3591,68.4471,7886.0
2021-11-10 11:50:00,77.78,77.87,77.77,77.85,9616.0,68.4735,68.5528,68.4647,68.5352,9616.0
2021-11-10 11:55:00,77.87,77.95,77.84,77.92,10250.0,68.5528,68.6232,68.5264,68.5968,10250.0
2021-11-10 12:00:00,77.92,77.96,77.77,77.79,12972.0,68.5968,68.632,68.4647,68.4823,12972.0
2021-11-10 12:05:00,77.78,77.82,77.66,77.68,7914.0,68.4735,68.5088,68.3679,68.3855,7914.0
2021-11-10 12:10:00,77.69,77.72,77.64,77.72,9342.0,68.3943,68.4207,68.3503,68.4207,9342.0
2021-11-10 12:15:00,77.71,77.74,77.67,77.68,5798.0,68.4119,68.4383,68.3767,68.3855,5798.0
2021-11-10 12:20:00,77.67,77.7,77.58,77.61,8072.0,68.3767,68.4031,68.2975,68.3239,8072.0
2021-11-10 12:25:00,77.61,77.63,77.54,77.6,5993.0,68.3239,68.3415,68.2623,68.3151,5993.0
2021-11-10 12:30:00,77.6,77.71,77.6,77.67,14156.0,68.3151,68.4119,68.3151,68.3767,14156.0
2021-11-10 12:35:00,77.68,77.79,77.67,77.67,12762.0,68.3855,68.4823,68.3767,68.3767,12762.0
2021-11-10 12:40:00,77.69,77.72,77.57,77.58,14553.0,68.3943,68.4207,68.2887,68.2975,14553.0
2021-11-10 12:45:00,77.58,77.61,77.4,77.4,19889.0,68.2975,68.3239,68.139,68.139,19889.0
2021-11-10 12:50:00,77.4,77.41,77.32,77.4,15297.0,68.139,68.1478,68.0686,68.139,15297.0
2021-11-10 12:55:00,77.39,77.43,77.35,77.38,9669.0,68.1302,68.1654,68.095,68.1214,9669.0
2021-11-10 13:00:00,77.37,77.47,77.35,77.38,20646.0,68.1126,68.2006,68.095,68.1214,20646.0
2021-11-10 13:05:00,77.37,77.47,77.33,77.41,17263.0,68.1126,68.2006,68.0774,68.1478,17263.0
2021-11-10 13:10:00,77.4,77.57,77.36,77.36,22853.0,68.139,68.2887,68.1038,68.1038,22853.0
2021-11-10 13:15:00,77.4,77.4,77.27,77.33,51084.0,68.139,68.139,68.0246,68.0774,51084.0
2021-11-10 13:20:00,77.34,77.35,77.18,77.23,43925.0,68.0862,68.095,67.9453,67.9894,43925.0
2021-11-10 13:25:00,77.23,77.43,77.2,77.42,40214.0,67.9894,68.1654,67.9629,68.1566,40214.0
2021-11-10 13:30:00,77.42,77.68,77.39,77.64,132475.0,68.1566,68.3855,68.1302,68.3503,132475.0
2021-11-10 13:35:00,77.64,77.66,77.32,77.32,173530.0,68.3503,68.3679,68.0686,68.0686,173530.0
2021-11-10 13:40:00,77.32,77.36,77.21,77.25,9140.0,68.0686,68.1038,67.9717,68.007,9140.0
2021-11-10 13:45:00,77.25,77.27,76.94,77.02,18945.0,68.007,68.0246,67.7341,67.8045,18945.0
2021-11-10 13:50:00,76.98,76.98,76.81,76.96,9630.0,67.7693,67.7693,67.6196,67.7517,9630.0
2021-11-10 13:55:00,76.95,76.99,76.84,76.99,11104.0,67.7429,67.7781,67.646,67.7781,11104.0
2021-11-10 14:00:00,76.97,77.01,76.81,76.84,20720.0,67.7605,67.7957,67.6196,67.646,20720.0
2021-11-10 14:05:00,76.8,77.03,76.78,77.03,19156.0,67.6108,67.8133,67.5932,67.8133,19156.0
2021-11-10 14:10:00,77.03,77.07,76.95,76.97,9162.0,67.8133,67.8485,67.7429,67.7605,9162.0
2021-11-10 14:15:00,76.97,77.13,76.92,77.09,15786.0,67.7605,67.9013,67.7164,67.8661,15786.0
2021-11-10 14:20:00,77.08,77.12,76.96,76.96,8959.0,67.8573,67.8925,67.7517,67.7517,8959.0
2021-11-10 14:25:00,76.98,77.03,76.8,76.8,22577.0,67.7693,67.8133,67.6108,67.6108,22577.0
2021-11-10 14:30:00,76.79,76.85,76.76,76.81,10486.0,67.602,67.6548,67.5756,67.6196,10486.0
2021-11-10 14:35:00,76.79,76.94,76.75,76.81,16880.0,67.602,67.7341,67.5668,67.6196,16880.0
2021-11-10 14:40:00,76.81,76.88,76.63,76.65,18132.0,67.6196,67.6812,67.4611,67.4787,18132.0
2021-11-10 14:45:00,76.65,77.05,76.64,77.05,15409.0,67.4787,67.8309,67.4699,67.8309,15409.0
2021-11-10 14:50:00,77.01,77.08,76.92,76.94,13406.0,67.7957,67.8573,67.7164,67.7341,13406.0
2021-11-10 14:55:00,76.95,76.96,76.87,76.87,15513.0,67.7429,67.7517,67.6724,67.6724,15513.0
2021-11-10 15:00:00,76.86,76.95,76.7,76.77,39535.0,67.6636,67.7429,67.5228,67.5844,39535.0
2021-11-10 15:05:00,76.76,76.97,76.72,76.87,12081.0,67.5756,67.7605,67.5404,67.6724,12081.0
2021-11-10 15:10:00,76.84,77.03,76.84,77.03,9122.0,67.646,67.8133,67.646,67.8133,9122.0
2021-11-10 15:15:00,77.02,77.3,77.02,77.3,11920.0,67.8045,68.051,67.8045,68.051,11920.0
2021-11-10 15:20:00,77.29,77.32,77.18,77.22,19739.0,68.0422,68.0686,67.9453,67.9805,19739.0
2021-11-10 15:25:00,77.23,77.3,77.16,77.19,18353.0,67.9894,68.051,67.9277,67.9541,18353.0
2021-11-10 15:30:00,77.19,77.2,76.96,77.04,20051.0,67.9541,67.9629,67.7517,67.8221,20051.0
2021-11-10 15:35:00,77.05,77.22,77.01,77.17,38281.0,67.8309,67.9805,67.7957,67.9365,38281.0
2021-11-10 15:40:00,77.18,77.26,76.93,76.93,28546.0,67.9453,68.0158,67.7252,67.7252,28546.0
2021-11-10 15:45:00,76.91,76.98,76.82,76.84,36261.0,67.7076,67.7693,67.6284,67.646,36261.0
2021-11-10 15:50:00,76.83,77.02,76.83,76.96,76634.0,67.6372,67.8045,67.6372,67.7517,76634.0
2021-11-10 15:55:00,76.94,77.05,76.82,76.87,159832.0,67.7341,67.8309,67.6284,67.6724,159832.0
2021-11-11 09:30:00,76.85,77.04,76.56,76.56,53159.0,67.6548,67.8221,67.3995,67.3995,53159.0
2021-11-11 09:35:00,76.51,76.74,76.4,76.73,20190.0,67.3555,67.558,67.2587,67.5492,20190.0
2021-11-11 09:40:00,76.7,77.03,76.51,77.03,39796.0,67.5228,67.8133,67.3555,67.8133,39796.0
2021-11-11 09:45:00,77.05,77.2,76.89,77.08,34629.0,67.8309,67.9629,67.69,67.8573,34629.0
2021-11-11 09:50:00,77.15,77.44,77.13,77.19,132598.0,67.9189,68.1742,67.9013,67.9541,132598.0
2021-11-11 09:55:00,77.16,77.16,76.8,76.95,22958.0,67.9277,67.9277,67.6108,67.7429,22958.0
2021-11-11 10:00:00,76.96,77.17,76.96,77.17,18574.0,67.7517,67.9365,67.7517,67.9365,18574.0
2021-11-11 10:05:00,77.22,77.27,77.15,77.2,25012.0,67.9805,68.0246,67.9189,67.9629,25012.0
2021-11-11 10:10:00,77.19,77.5,77.18,77.42,13926.0,67.9541,68.227,67.9453,68.1566,13926.0
2021-11-11 10:15:00,77.42,77.45,77.28,77.29,9294.0,68.1566,68.183,68.0334,68.0422,9294.0
2021-11-11 10:20:00,77.29,77.38,77.17,77.38,12163.0,68.0422,68.1214,67.9365,68.1214,12163.0
2021-11-11 10:25:00,77.4,77.42,77.19,77.2,19793.0,68.139,68.1566,67.9541,67.9629,19793.0
2021-11-11 10:30:00,77.15,77.27,77.15,77.24,6925.0,67.9189,68.0246,67.9189,67.9982,6925.0
2021-11-11 10:35:00,77.26,77.77,77.25,77.66,28574.0,68.0158,68.4647,68.007,68.3679,28574.0
2021-11-11 10:40:00,77.64,77.65,77.34,77.4,15313.0,68.3503,68.3591,68.0862,68.139,15313.0
2021-11-11 10:45:00,77.46,77.59,77.46,77.49,13333.0,68.1918,68.3063,68.1918,68.2182,13333.0
2021-11-11 10:50:00,77.47,77.65,77.4,77.65,12706.0,68.2006,68.3591,68.139,68.3591,12706.0
2021-11-11 10:55:00,77.63,77.73,77.63,77.69,16173.0,68.3415,68.4295,68.3415,68.3943,16173.0
2021-11-11 11:00:00,77.7,77.78,77.57,77.72,37031.0,68.4031,68.4735,68.2887,68.4207,37031.0
2021-11-11 11:05:00,77.72,77.74,77.62,77.7,8015.0,68.4207,68.4383,68.3327,68.4031,8015.0
2021-11-11 11:10:00,77.72,77.76,77.64,77.7,6307.0,68.4207,68.4559,68.3503,68.4031,6307.0
2021-11-11 11:15:00,77.67,77.7,77.58,77.63,13122.0,68.3767,68.4031,68.2975,68.3415,13122.0
2021-11-11 11:20:00,77.64,77.74,77.63,77.65,8489.0,68.3503,68.4383,68.3415,68.3591,8489.0
2021-11-11 11:25:00,77.64,77.7,77.44,77.47,34676.0,68.3503,68.4031,68.1742,68.2006,34676.0
2021-11-11 11:30:00,77.46,77.7,77.44,77.7,10718.0,68.1918,68.4031,68.1742,68.4031,10718.0
2021-11-11 11:35:00,77.73,77.88,77.73,77.78,13034.0,68.4295,68.5616,68.4295,68.4735,13034.0
2021-11-11 11:40:00,77.76,77.76,77.68,77.75,10991.0,68.4559,68.4559,68.3855,68.4471,10991.0
2021-11-11 11:45:00,77.77,77.82,77.67,77.67,7314.0,68.4647,68.5088,68.3767,68.3767,7314.0
2021-11-11 11:50:00,77.68,77.76,77.64,77.64,17638.0,68.3855,68.4559,68.3503,68.3503,17638.0
2021-11-11 11:55:00,77.65,77.65,77.54,77.58,12657.0,68.3591,68.3591,68.2623,68.2975,12657.0
2021-11-11 12:00:00,77.59,77.62,77.41,77.61,24279.0,68.3063,68.3327,68.1478,68.3239,24279.0
2021-11-11 12:05:00,77.63,77.64,77.55,77.6,8434.0,68.3415,68.3503,68.2711,68.3151,8434.0
2021-11-11 12:10:00,77.59,77.6,77.5,77.55,5797.0,68.3063,68.3151,68.227,68.2711,5797.0
2021-11-11 12:15:00,77.58,77.6,77.45,77.47,10827.0,68.2975,68.3151,68.183,68.2006,10827.0
2021-11-11 12:20:00,77.48,77.65,77.48,77.63,22728.0,68.2094,68.3591,68.2094,68.3415,22728.0
2021-11-11 12:25:00,77.63,77.7,77.61,77.7,50617.0,68.3415,68.4031,68.3239,68.4031,50617.0
2021-11-11 12:30:00,77.68,77.7,77.6,77.62,16434.0,68.3855,68.4031,68.3151,68.3327,16434.0
2021-11-11 12:35:00,77.61,77.7,77.61,77.69,21352.0,68.3239,68.4031,68.3239,68.3943,21352.0
2021-11-11 12:40:00,77.69,77.71,77.65,77.66,21578.0,68.3943,68.4119,68.3591,68.3679,21578.0
2021-11-11 12:45:00,77.67,77.85,77.62,77.85,24228.0,68.3767,68.5352,68.3327,68.5352,24228.0
2021-11-11 12:50:00,77.88,77.92,77.81,77.84,15489.0,68.5616,68.5968,68.5,68.5264,15489.0
2021-11-11 12:55:00,77.85,77.86,77.73,77.76,7044.0,68.5352,68.544,68.4295,68.4559,7044.0
2021-11-11 13:00:00,77.76,77.8,77.69,77.72,10072.0,68.4559,68.4912,68.3943,68.4207,10072.0
2021-11-11 13:05:00,77.7,77.7,77.57,77.58,7187.0,68.4031,68.4031,68.2887,68.2975,7187.0
2021-11-11 13:10:00,77.57,77.85,77.57,77.73,26113.0,68.2887,68.5352,68.2887,68.4295,26113.0
2021-11-11 13:15:00,77.73,77.86,77.71,77.77,7637.0,68.4295,68.544,68.4119,68.4647,7637.0
2021-11-11 13:20:00,77.77,77.8,77.7,77.7,10541.0,68.4647,68.4912,68.4031,68.4031,10541.0
2021-11-11 13:25:00,77.7,77.97,77.67,77.93,57720.0,68.4031,68.6408,68.3767,68.6056,57720.0
2021-11-11 13:30:00,77.92,78.05,77.91,77.96,27590.0,68.5968,68.7112,68.588,68.632,27590.0
2021-11-11 13:35:00,77.95,78.02,77.94,78.02,14164.0,68.6232,68.6848,68.6144,68.6848,14164.0
2021-11-11 13:40:00,78.02,78.03,77.96,77.96,11497.0,68.6848,68.6936,68.632,68.632,11497.0
2021-11-11 13:45:00,77.96,78.04,77.95,77.96,7688.0,68.632,68.7024,68.6232,68.632,7688.0
2021-11-11 13:50:00,77.96,77.96,77.85,77.87,4775.0,68.632,68.632,68.5352,68.5528,4775.0
2021-11-11 13:55:00,77.85,77.85,77.78,77.83,8935.0,68.5352,68.5352,68.4735,68.5176,8935.0
2021-11-11 14:00:00,77.83,77.83,77.67,77.68,12472.0,68.5176,68.5176,68.3767,68.3855,12472.0
2021-11-11 14:05:00,77.68,77.68,77.6,77.68,7545.0,68.3855,68.3855,68.3151,68.3855,7545.0
2021-11-11 14:10:00,77.65,77.65,77.49,77.49,11763.0,68.3591,68.3591,68.2182,68.2182,11763.0
2021-11-11 14:15:00,77.51,77.51,77.29,77.42,24081.0,68.2358,68.2358,68.0422,68.1566,24081.0
2021-11-11 14:20:00,77.41,77.49,77.3,77.33,15023.0,68.1478,68.2182,68.051,68.0774,15023.0
2021-11-11 14:25:00,77.34,77.39,77.27,77.34,22918.0,68.0862,68.1302,68.0246,68.0862,22918.0
2021-11-11 14:30:00,77.35,77.4,77.29,77.36,15148.0,68.095,68.139,68.0422,68.1038,15148.0
2021-11-11 14:35:00,77.36,77.37,77.23,77.25,16672.0,68.1038,68.1126,67.9894,68.007,16672.0
2021-11-11 14:40:00,77.26,77.36,77.26,77.35,18438.0,68.0158,68.1038,68.0158,68.095,18438.0
2021-11-11 14:45:00,77.34,77.35,77.22,77.22,11800.0,68.0862,68.095,67.9805,67.9805,11800.0
2021-11-11 14:50:00,77.23,77.27,77.18,77.19,23541.0,67.9894,68.0246,67.9453,67.9541,23541.0
2021-11-11 14:55:00,77.2,77.27,77.17,77.27,17616.0,67.9629,68.0246,67.9365,68.0246,17616.0
2021-11-11 15:00:00,77.28,77.3,77.21,77.29,25957.0,68.0334,68.051,67.9717,68.0422,25957.0
2021-11-11 15:05:00,77.29,77.43,77.28,77.37,35542.0,68.0422,68.1654,68.0334,68.1126,35542.0
2021-11-11 15:10:00,77.36,77.36,77.15,77.2,21971.0,68.1038,68.1038,67.9189,67.9629,21971.0
2021-11-11 15:15:00,77.2,77.26,77.15,77.26,21792.0,67.9629,68.0158,67.9189,68.0158,21792.0
2021-11-11 15:20:00,77.27,77.33,77.18,77.18,24079.0,68.0246,68.0774,67.9453,67.9453,24079.0
2021-11-11 15:25:00,77.18,77.55,77.18,77.52,44003.0,67.9453,68.2711,67.9453,68.2447,44003.0
2021-11-11 15:30:00,77.52,77.55,77.36,77.41,51232.0,68.2447,68.2711,68.1038,68.1478,51232.0
2021-11-11 15:35:00,77.42,77.42,77.09,77.23,66988.0,68.1566,68.1566,67.8661,67.9894,66988.0
2021-11-11 15:40:00,77.23,77.45,77.23,77.39,48918.0,67.9894,68.183,67.9894,68.1302,48918.0
2021-11-11 15:45:00,77.37,77.46,77.27,77.27,44584.0,68.1126,68.1918,68.0246,68.0246,44584.0
2021-11-11 15:50:00,77.27,77.36,77.26,77.3,55045.0,68.0246,68.1038,68.0158,68.051,55045.0
2021-11-11 15:55:00,77.29,77.3,77.18,77.22,119016.0,68.0422,68.051,67.9453,67.9805,119016.0
2021-11-12 09:30:00,76.58,77.17,76.27,77.03,56119.0,67.4171,67.9365,67.1442,67.8133,56119.0
2021-11-12 09:35:00,77.12,77.22,76.91,77.22,15357.0,67.8925,67.9805,67.7076,67.9805,15357.0
2021-11-12 09:40:00,77.25,77.44,77.17,77.29,17679.0,68.007,68.1742,67.9365,68.0422,17679.0
2021-11-12 09:45:00,77.25,77.63,77.25,77.63,25357.0,68.007,68.3415,68.007,68.3415,25357.0
2021-11-12 09:50:00,77.6,77.69,77.33,77.33,21079.0,68.3151,68.3943,68.0774,68.0774,21079.0
2021-11-12 09:55:00,77.29,77.45,77.24,77.44,10067.0,68.0422,68.183,67.9982,68.1742,10067.0
2021-11-12 10:00:00,77.47,77.47,77.11,77.22,36530.0,68.2006,68.2006,67.8837,67.9805,36530.0
2021-11-12 10:05:00,77.17,77.36,77.17,77.35,19503.0,67.9365,68.1038,67.9365,68.095,19503.0
2021-11-12 10:10:00,77.33,77.42,77.18,77.19,47825.0,68.0774,68.1566,67.9453,67.9541,47825.0
2021-11-12 10:15:00,77.15,77.2,76.98,77.0,34811.0,67.9189,67.9629,67.7693,67.7869,34811.0
2021-11-12 10:20:00,77.01,77.03,76.73,76.82,41075.0,67.7957,67.8133,67.5492,67.6284,41075.0
2021-11-12 10:25:00,76.82,76.99,76.76,76.84,50287.0,67.6284,67.7781,67.5756,67.646,50287.0
2021-11-12 10:30:00,76.84,76.93,76.71,76.83,19199.0,67.646,67.7252,67.5316,67.6372,19199.0
2021-11-12 10:35:00,76.84,76.94,76.67,76.68,28340.0,67.646,67.7341,67.4964,67.5052,28340.0
2021-11-12 10:40:00,76.68,76.77,76.56,76.61,18544.0,67.5052,67.5844,67.3995,67.4435,18544.0
2021-11-12 10:45:00,76.62,76.78,76.61,76.76,9129.0,67.4523,67.5932,67.4435,67.5756,9129.0
2021-11-12 10:50:00,76.77,76.77,76.52,76.54,31629.0,67.5844,67.5844,67.3643,67.3819,31629.0
2021-11-12 10:55:00,76.53,76.6,76.47,76.5,19933.0,67.3731,67.4347,67.3203,67.3467,19933.0
2021-11-12 11:00:00,76.5,76.58,76.38,76.46,23130.0,67.3467,67.4171,67.2411,67.3115,23130.0
2021-11-12 11:05:00,76.44,76.48,76.31,76.33,15395.0,67.2939,67.3291,67.1794,67.197,15395.0
2021-11-12 11:10:00,76.31,76.46,76.2,76.45,23376.0,67.1794,67.3115,67.0826,67.3027,23376.0
2021-11-12 11:15:00,76.46,76.56,76.44,76.55,14468.0,67.3115,67.3995,67.2939,67.3907,14468.0
2021-11-12 11:20:00,76.53,76.54,76.46,76.52,10670.0,67.3731,67.3819,67.3115,67.3643,10670.0
2021-11-12 11:25:00,76.48,76.56,76.43,76.43,12380.0,67.3291,67.3995,67.2851,67.2851,12380.0
2021-11-12 11:30:00,76.38,76.52,76.36,76.49,16964.0,67.2411,67.3643,67.2234,67.3379,16964.0
2021-11-12 11:35:00,76.51,76.61,76.47,76.57,20593.0,67.3555,67.4435,67.3203,67.4083,20593.0
2021-11-12 11:40:00,76.59,76.64,76.58,76.63,10476.0,67.4259,67.4699,67.4171,67.4611,10476.0
2021-11-12 11:45:00,76.63,76.65,76.46,76.48,17881.0,67.4611,67.4787,67.3115,67.3291,17881.0
2021-11-12 11:50:00,76.48,76.52,76.42,76.42,12218.0,67.3291,67.3643,67.2763,67.2763,12218.0
2021-11-12 11:55:00,76.42,76.47,76.39,76.45,13832.0,67.2763,67.3203,67.2499,67.3027,13832.0
2021-11-12 12:00:00,76.44,76.53,76.44,76.46,10823.0,67.2939,67.3731,67.2939,67.3115,10823.0
2021-11-12 12:05:00,76.46,76.47,76.27,76.27,38707.0,67.3115,67.3203,67.1442,67.1442,38707.0
2021-11-12 12:10:00,76.28,76.44,76.25,76.41,10882.0,67.153,67.2939,67.1266,67.2675,10882.0
2021-11-12 12:15:00,76.42,76.48,76.4,76.42,13003.0,67.2763,67.3291,67.2587,67.2763,13003.0
2021-11-12 12:20:00,76.43,76.48,76.35,76.37,11977.0,67.2851,67.3291,67.2146,67.2323,11977.0
2021-11-12 12:25:00,76.39,76.39,76.28,76.32,12322.0,67.2499,67.2499,67.153,67.1882,12322.0
2021-11-12 12:30:00,76.32,76.32,76.23,76.26,14369.0,67.1882,67.1882,67.109,67.1354,14369.0
2021-11-12 12:35:00,76.24,76.31,76.24,76.27,12871.0,67.1178,67.1794,67.1178,67.1442,12871.0
2021-11-12 12:40:00,76.26,76.26,76.18,76.18,19588.0,67.1354,67.1354,67.065,67.065,19588.0
2021-11-12 12:45:00,76.18,76.2,76.11,76.14,13959.0,67.065,67.0826,67.0034,67.0298,13959.0
2021-11-12 12:50:00,76.14,76.18,76.12,76.15,9944.0,67.0298,67.065,67.0122,67.0386,9944.0
2021-11-12 12:55:00,76.14,76.24,76.14,76.23,5494.0,67.0298,67.1178,67.0298,67.109,5494.0
2021-11-12 13:00:00,76.22,76.23,76.08,76.15,14437.0,67.1002,67.109,66.977,67.0386,14437.0
2021-11-12 13:05:00,76.16,76.36,76.16,76.25,40636.0,67.0474,67.2234,67.0474,67.1266,40636.0
2021-11-12 13:10:00,76.24,76.33,76.22,76.31,7002.0,67.1178,67.197,67.1002,67.1794,7002.0
2021-11-12 13:15:00,76.31,76.32,76.13,76.15,12782.0,67.1794,67.1882,67.021,67.0386,12782.0
2021-11-12 13:20:00,76.15,76.34,76.15,76.31,8942.0,67.0386,67.2058,67.0386,67.1794,8942.0
2021-11-12 13:25:00,76.3,76.3,76.23,76.28,11544.0,67.1706,67.1706,67.109,67.153,11544.0
2021-11-12 13:30:00,76.28,76.29,76.17,76.19,9769.0,67.153,67.1618,67.0562,67.0738,9769.0
2021-11-12 13:35:00,76.23,76.26,76.16,76.17,12118.0,67.109,67.1354,67.0474,67.0562,12118.0
2021-11-12 13:40:00,76.17,76.17,75.92,75.92,29965.0,67.0562,67.0562,66.8361,66.8361,29965.0
2021-11-12 13:45:00,75.91,75.95,75.86,75.86,22655.0,66.8273,66.8625,66.7833,66.7833,22655.0
2021-11-12 13:50:00,75.86,76.02,75.86,76.02,19059.0,66.7833,66.9241,66.7833,66.9241,19059.0
2021-11-12 13:55:00,76.02,76.17,76.01,76.11,25812.0,66.9241,67.0562,66.9153,67.0034,25812.0
2021-11-12 14:00:00,76.1,76.14,76.06,76.08,15985.0,66.9946,67.0298,66.9593,66.977,15985.0
2021-11-12 14:05:00,76.08,76.16,76.05,76.13,8142.0,66.977,67.0474,66.9505,67.021,8142.0
2021-11-12 14:10:00,76.14,76.19,76.14,76.17,7416.0,67.0298,67.0738,67.0298,67.0562,7416.0
2021-11-12 14:15:00,76.17,76.32,76.16,76.22,14625.0,67.0562,67.1882,67.0474,67.1002,14625.0
2021-11-12 14:20:00,76.23,76.38,76.23,76.38,9311.0,67.109,67.2411,67.109,67.2411,9311.0
2021-11-12 14:25:00,76.39,76.39,76.25,76.28,9763.0,67.2499,67.2499,67.1266,67.153,9763.0
2021-11-12 14:30:00,76.29,76.29,76.17,76.2,36513.0,67.1618,67.1618,67.0562,67.0826,36513.0
2021-11-12 14:35:00,76.2,76.34,76.2,76.32,19668.0,67.0826,67.2058,67.0826,67.1882,19668.0
2021-11-12 14:40:00,76.31,76.36,76.29,76.34,7482.0,67.1794,67.2234,67.1618,67.2058,7482.0
2021-11-12 14:45:00,76.33,76.39,76.32,76.39,7467.0,67.197,67.2499,67.1882,67.2499,7467.0
2021-11-12 14:50:00,76.38,76.42,76.31,76.34,6404.0,67.2411,67.2763,67.1794,67.2058,6404.0
2021-11-12 14:55:00,76.32,76.38,76.31,76.34,20127.0,67.1882,67.2411,67.1794,67.2058,20127.0
2021-11-12 15:00:00,76.34,76.4,76.34,76.39,6047.0,67.2058,67.2587,67.2058,67.2499,6047.0
2021-11-12 15:05:00,76.4,76.49,76.39,76.49,21904.0,67.2587,67.3379,67.2499,67.3379,21904.0
2021-11-12 15:10:00,76.47,76.5,76.44,76.46,12617.0,67.3203,67.3467,67.2939,67.3115,12617.0
2021-11-12 15:15:00,76.45,76.51,76.43,76.47,16794.0,67.3027,67.3555,67.2851,67.3203,16794.0
2021-11-12 15:20:00,76.47,76.49,76.38,76.4,11602.0,67.3203,67.3379,67.2411,67.2587,11602.0
2021-11-12 15:25:00,76.4,76.58,76.39,76.54,13092.0,67.2587,67.4171,67.2499,67.3819,13092.0
2021-11-12 15:30:00,76.54,76.55,76.45,76.53,18497.0,67.3819,67.3907,67.3027,67.3731,18497.0
2021-11-12 15:35:00,76.55,76.56,76.47,76.53,23339.0,67.3907,67.3995,67.3203,67.3731,23339.0
2021-11-12 15:40:00,76.53,76.54,76.45,76.51,23188.0,67.3731,67.3819,67.3027,67.3555,23188.0
2021-11-12 15:45:00,76.5,76.52,76.44,76.52,27744.0,67.3467,67.3643,67.2939,67.3643,27744.0
2021-11-12 15:50:00,76.52,76.62,76.49,76.53,66787.0,67.3643,67.4523,67.3379,67.3731,66787.0
2021-11-12 15:55:00,76.54,76.63,76.49,76.59,191049.0,67.3819,67.4611,67.3379,67.4259,191049.0
2021-11-15 09:30:00,76.91,77.28,76.44,76.55,101507.0,67.7076,68.0334,67.2939,67.3907,101507.0
2021-11-15 09:35:00,76.51,76.86,76.42,76.53,184930.0,67.3555,67.6636,67.2763,67.3731,184930.0
2021-11-15 09:40:00,76.49,76.58,76.15,76.21,33170.0,67.3379,67.4171,67.0386,67.0914,33170.0
2021-11-15 09:45:00,76.17,76.36,76.07,76.18,18682.0,67.0562,67.2234,66.9681,67.065,18682.0
2021-11-15 09:50:00,76.15,76.39,76.08,76.35,21069.0,67.0386,67.2499,66.977,67.2146,21069.0
2021-11-15 09:55:00,76.38,76.64,76.36,76.6,42735.0,67.2411,67.4699,67.2234,67.4347,42735.0
2021-11-15 10:00:00,76.6,76.63,76.38,76.47,19469.0,67.4347,67.4611,67.2411,67.3203,19469.0
2021-11-15 10:05:00,76.45,76.82,76.45,76.81,28111.0,67.3027,67.6284,67.3027,67.6196,28111.0
2021-11-15 10:10:00,76.76,76.8,76.59,76.69,30129.0,67.5756,67.6108,67.4259,67.514,30129.0
2021-11-15 10:15:00,76.74,76.94,76.65,76.73,18909.0,67.558,67.7341,67.4787,67.5492,18909.0
2021-11-15 10:20:00,76.72,76.9,76.6,76.62,36262.0,67.5404,67.6988,67.4347,67.4523,36262.0
2021-11-15 10:25:00,76.6,76.65,76.41,76.44,13931.0,67.4347,67.4787,67.2675,67.2939,13931.0
2021-11-15 10:30:00,76.47,76.48,76.33,76.48,16978.0,67.3203,67.3291,67.197,67.3291,16978.0
2021-11-15 10:35:00,76.49,76.65,76.35,76.59,57830.0,67.3379,67.4787,67.2146,67.4259,57830.0
2021-11-15 10:40:00,76.65,76.71,76.57,76.64,37747.0,67.4787,67.5316,67.4083,67.4699,37747.0
2021-11-15 10:45:00,76.63,76.72,76.55,76.63,51590.0,67.4611,67.5404,67.3907,67.4611,51590.0
2021-11-15 10:50:00,76.61,76.69,76.56,76.59,24311.0,67.4435,67.514,67.3995,67.4259,24311.0
2021-11-15 10:55:00,76.6,76.63,76.4,76.4,25422.0,67.4347,67.4611,67.2587,67.2587,25422.0
2021-11-15 11:00:00,76.42,76.73,76.42,76.62,22096.0,67.2763,67.5492,67.2763,67.4523,22096.0
2021-11-15 11:05:00,76.62,76.73,76.56,76.66,56749.0,67.4523,67.5492,67.3995,67.4876,56749.0
2021-11-15 11:10:00,76.66,76.73,76.63,76.66,19994.0,67.4876,67.5492,67.4611,67.4876,19994.0
2021-11-15 11:15:00,76.63,76.68,76.57,76.63,23369.0,67.4611,67.5052,67.4083,67.4611,23369.0
2021-11-15 11:20:00,76.63,76.89,76.62,76.8,32901.0,67.4611,67.69,67.4523,67.6108,32901.0
2021-11-15 11:25:00,76.81,76.99,76.77,76.96,22021.0,67.6196,67.7781,67.5844,67.7517,22021.0
2021-11-15 11:30:00,76.95,77.01,76.74,76.79,34372.0,67.7429,67.7957,67.558,67.602,34372.0
2021-11-15 11:35:00,76.8,76.95,76.77,76.92,29166.0,67.6108,67.7429,67.5844,67.7164,29166.0
2021-11-15 11:40:00,76.92,77.01,76.71,76.73,28164.0,67.7164,67.7957,67.5316,67.5492,28164.0
2021-11-15 11:45:00,76.69,76.98,76.68,76.86,20448.0,67.514,67.7693,67.5052,67.6636,20448.0
2021-11-15 11:50:00,76.87,76.87,76.74,76.77,21104.0,67.6724,67.6724,67.558,67.5844,21104.0
2021-11-15 11:55:00,76.77,76.81,76.67,76.71,11697.0,67.5844,67.6196,67.4964,67.5316,11697.0
2021-11-15 12:00:00,76.7,76.7,76.53,76.56,15066.0,67.5228,67.5228,67.3731,67.3995,15066.0
2021-11-15 12:05:00,76.55,76.57,76.48,76.55,39538.0,67.3907,67.4083,67.3291,67.3907,39538.0
2021-11-15 12:10:00,76.55,76.57,76.46,76.57,17470.0,67.3907,67.4083,67.3115,67.4083,17470.0
2021-11-15 12:15:00,76.6,76.7,76.57,76.61,19662.0,67.4347,67.5228,67.4083,67.4435,19662.0
2021-11-15 12:20:00,76.62,76.74,76.61,76.74,17244.0,67.4523,67.558,67.4435,67.558,17244.0
2021-11-15 12:25:00,76.76,76.77,76.68,76.7,18303.0,67.5756,67.5844,67.5052,67.5228,18303.0
2021-11-15 12:30:00,76.69,76.84,76.66,76.81,22474.0,67.514,67.646,67.4876,67.6196,22474.0
2021-11-15 12:35:00,76.8,76.94,76.71,76.92,18182.0,67.6108,67.7341,67.5316,67.7164,18182.0
2021-11-15 12:40:00,76.92,76.96,76.83,76.9,22907.0,67.7164,67.7517,67.6372,67.6988,22907.0
2021-11-15 12:45:00,76.9,76.95,76.83,76.95,37212.0,67.6988,67.7429,67.6372,67.7429,37212.0
2021-11-15 12:50:00,76.93,77.1,76.93,77.09,22213.0,67.7252,67.8749,67.7252,67.8661,22213.0
2021-11-15 12:55:00,77.09,77.32,77.09,77.24,25286.0,67.8661,68.0686,67.8661,67.9982,25286.0
2021-11-15 13:00:00,77.25,77.38,77.2,77.37,28223.0,68.007,68.1214,67.9629,68.1126,28223.0
2021-11-15 13:05:00,77.37,77.38,77.29,77.35,45292.0,68.1126,68.1214,68.0422,68.095,45292.0
2021-11-15 13:10:00,77.35,77.46,77.35,77.36,20777.0,68.095,68.1918,68.095,68.1038,20777.0
2021-11-15 13:15:00,77.39,77.41,77.26,77.39,89182.0,68.1302,68.1478,68.0158,68.1302,89182.0
2021-11-15 13:20:00,77.42,77.46,77.34,77.35,26141.0,68.1566,68.1918,68.0862,68.095,26141.0
2021-11-15 13:25:00,77.36,77.47,77.35,77.46,24623.0,68.1038,68.2006,68.095,68.1918,24623.0
2021-11-15 13:30:00,77.46,77.61,77.46,77.48,27696.0,68.1918,68.3239,68.1918,68.2094,27696.0
2021-11-15 13:35:00,77.47,77.67,77.44,77.67,11003.0,68.2006,68.3767,68.1742,68.3767,11003.0
2021-11-15 13:40:00,77.67,77.75,77.64,77.64,30298.0,68.3767,68.4471,68.3503,68.3503,30298.0
2021-11-15 13:45:00,77.63,77.68,77.54,77.55,22309.0,68.3415,68.3855,68.2623,68.2711,22309.0
2021-11-15 13:50:00,77.54,77.61,77.47,77.59,55724.0,68.2623,68.3239,68.2006,68.3063,55724.0
2021-11-15 13:55:00,77.58,77.61,77.53,77.54,54828.0,68.2975,68.3239,68.2535,68.2623,54828.0
2021-11-15 14:00:00,77.58,77.71,77.5,77.61,41567.0,68.2975,68.4119,68.227,68.3239,41567.0
2021-11-15 14:05:00,77.61,77.7,77.58,77.69,16617.0,68.3239,68.4031,68.2975,68.3943,16617.0
2021-11-15 14:10:00,77.69,77.71,77.63,77.65,48115.0,68.3943,68.4119,68.3415,68.3591,48115.0
2021-11-15 14:15:00,77.65,77.69,77.59,77.59,53724.0,68.3591,68.3943,68.3063,68.3063,53724.0
2021-11-15 14:20:00,77.59,77.65,77.51,77.57,31108.0,68.3063,68.3591,68.2358,68.2887,31108.0
2021-11-15 14:25:00,77.57,77.57,77.48,77.53,16863.0,68.2887,68.2887,68.2094,68.2535,16863.0
2021-11-15 14:30:00,77.54,77.57,77.44,77.5,32520.0,68.2623,68.2887,68.1742,68.227,32520.0
2021-11-15 14:35:00,77.51,77.58,77.47,77.54,35847.0,68.2358,68.2975,68.2006,68.2623,35847.0
2021-11-15 14:40:00,77.54,77.82,77.49,77.78,24027.0,68.2623,68.5088,68.2182,68.4735,24027.0
2021-11-15 14:45:00,77.81,77.83,77.73,77.83,20596.0,68.5,68.5176,68.4295,68.5176,20596.0
2021-11-15 14:50:00,77.83,77.84,77.67,77.69,14346.0,68.5176,68.5264,68.3767,68.3943,14346.0
2021-11-15 14:55:00,77.68,77.87,77.67,77.87,20508.0,68.3855,68.5528,68.3767,68.5528,20508.0
2021-11-15 15:00:00,77.88,77.92,77.81,77.81,14736.0,68.5616,68.5968,68.5,68.5,14736.0
2021-11-15 15:05:00,77.82,77.92,77.75,77.78,18040.0,68.5088,68.5968,68.4471,68.4735,18040.0
2021-11-15 15:10:00,77.78,77.82,77.63,77.68,19559.0,68.4735,68.5088,68.3415,68.3855,19559.0
2021-11-15 15:15:00,77.68,77.74,77.64,77.7,16950.0,68.3855,68.4383,68.3503,68.4031,16950.0
2021-11-15 15:20:00,77.7,77.74,77.58,77.62,41838.0,68.4031,68.4383,68.2975,68.3327,41838.0
2021-11-15 15:25:00,77.61,77.65,77.53,77.64,48066.0,68.3239,68.3591,68.2535,68.3503,48066.0
2021-11-15 15:30:00,77.62,77.63,77.38,77.4,60971.0,68.3327,68.3415,68.1214,68.139,60971.0
2021-11-15 15:35:00,77.4,77.61,77.36,77.39,44187.0,68.139,68.3239,68.1038,68.1302,44187.0
2021-11-15 15:40:00,77.41,77.5,77.35,77.49,44368.0,68.1478,68.227,68.095,68.2182,44368.0
2021-11-15 15:45:00,77.48,77.54,77.34,77.34,43139.0,68.2094,68.2623,68.0862,68.0862,43139.0
2021-11-15 15:50:00,77.36,77.46,77.33,77.34,52070.0,68.1038,68.1918,68.0774,68.0862,52070.0
2021-11-15 15:55:00,77.34,77.44,77.24,77.35,240320.0,68.0862,68.1742,67.9982,68.095,240320.0
2021-11-16 09:30:00,77.94,78.07,77.58,77.68,109234.0,68.6144,68.7288,68.2975,68.3855,109234.0
2021-11-16 09:35:00,77.67,77.79,77.43,77.6,81057.0,68.3767,68.4823,68.1654,68.3151,81057.0
2021-11-16 09:40:00,77.6,77.83,77.34,77.44,51553.0,68.3151,68.5176,68.0862,68.1742,51553.0
2021-11-16 09:45:00,77.37,77.75,77.37,77.46,99494.0,68.1126,68.4471,68.1126,68.1918,99494.0
2021-11-16 09:50:00,77.48,77.83,77.43,77.81,48441.0,68.2094,68.5176,68.1654,68.5,48441.0
2021-11-16 09:55:00,77.85,78.24,77.75,77.97,163643.0,68.5352,68.8785,68.4471,68.6408,163643.0
2021-11-16 10:00:00,77.98,78.17,77.9,77.91,79228.0,68.6496,68.8169,68.5792,68.588,79228.0
2021-11-16 10:05:00,77.87,77.94,77.67,77.79,80931.0,68.5528,68.6144,68.3767,68.4823,80931.0
2021-11-16 10:10:00,77.79,77.86,77.56,77.59,60614.0,68.4823,68.544,68.2799,68.3063,60614.0
2021-11-16 10:15:00,77.54,77.55,77.22,77.4,32816.0,68.2623,68.2711,67.9805,68.139,32816.0
2021-11-16 10:20:00,77.41,77.57,77.3,77.53,65226.0,68.1478,68.2887,68.051,68.2535,65226.0
2021-11-16 10:25:00,77.53,77.65,77.46,77.48,49496.0,68.2535,68.3591,68.1918,68.2094,49496.0
2021-11-16 10:30:00,77.48,77.79,77.47,77.74,26719.0,68.2094,68.4823,68.2006,68.4383,26719.0
2021-11-16 10:35:00,77.75,77.8,77.55,77.59,28540.0,68.4471,68.4912,68.2711,68.3063,28540.0
2021-11-16 10:40:00,77.6,77.68,77.47,77.61,18438.0,68.3151,68.3855,68.2006,68.3239,18438.0
2021-11-16 10:45:00,77.65,77.7,77.49,77.53,62993.0,68.3591,68.4031,68.2182,68.2535,62993.0
2021-11-16 10:50:00,77.51,77.69,77.48,77.62,45736.0,68.2358,68.3943,68.2094,68.3327,45736.0
2021-11-16 10:55:00,77.63,77.83,77.6,77.8,28424.0,68.3415,68.5176,68.3151,68.4912,28424.0
2021-11-16 11:00:00,77.8,77.84,77.68,77.84,16457.0,68.4912,68.5264,68.3855,68.5264,16457.0
2021-11-16 11:05:00,77.87,78.02,77.85,77.85,16182.0,68.5528,68.6848,68.5352,68.5352,16182.0
2021-11-16 11:10:00,77.86,77.86,77.65,77.83,12423.0,68.544,68.544,68.3591,68.5176,12423.0
2021-11-16 11:15:00,77.82,77.93,77.81,77.84,19057.0,68.5088,68.6056,68.5,68.5264,19057.0
2021-11-16 11:20:00,77.82,77.95,77.82,77.95,17157.0,68.5088,68.6232,68.5088,68.6232,17157.0
2021-11-16 11:25:00,77.96,77.97,77.8,77.84,20159.0,68.632,68.6408,68.4912,68.5264,20159.0
2021-11-16 11:30:00,77.86,77.86,77.58,77.59,31009.0,68.544,68.544,68.2975,68.3063,31009.0
2021-11-16 11:35:00,77.59,77.81,77.59,77.81,17931.0,68.3063,68.5,68.3063,68.5,17931.0
2021-11-16 11:40:00,77.8,77.91,77.73,77.84,14049.0,68.4912,68.588,68.4295,68.5264,14049.0
2021-11-16 11:45:00,77.85,77.91,77.81,77.81,22680.0,68.5352,68.588,68.5,68.5,22680.0
2021-11-16 11:50:00,77.81,77.98,77.76,77.93,12047.0,68.5,68.6496,68.4559,68.6056,12047.0
2021-11-16 11:55:00,77.94,77.98,77.87,77.95,19732.0,68.6144,68.6496,68.5528,68.6232,19732.0
2021-11-16 12:00:00,77.94,78.15,77.92,78.15,33958.0,68.6144,68.7993,68.5968,68.7993,33958.0
2021-11-16 12:05:00,78.13,78.2,78.11,78.13,25553.0,68.7817,68.8433,68.7641,68.7817,25553.0
2021-11-16 12:10:00,78.13,78.19,78.08,78.12,20161.0,68.7817,68.8345,68.7376,68.7729,20161.0
2021-11-16 12:15:00,78.12,78.16,78.07,78.09,27361.0,68.7729,68.8081,68.7288,68.7465,27361.0
2021-11-16 12:20:00,78.08,78.09,77.97,78.01,18383.0,68.7376,68.7465,68.6408,68.676,18383.0
2021-11-16 12:25:00,78.01,78.16,77.94,78.15,11943.0,68.676,68.8081,68.6144,68.7993,11943.0
2021-11-16 12:30:00,78.14,78.15,78.04,78.05,19658.0,68.7905,68.7993,68.7024,68.7112,19658.0
2021-11-16 12:35:00,78.05,78.23,78.04,78.17,50319.0,68.7112,68.8697,68.7024,68.8169,50319.0
2021-11-16 12:40:00,78.17,78.18,78.09,78.13,20551.0,68.8169,68.8257,68.7465,68.7817,20551.0
2021-11-16 12:45:00,78.15,78.15,78.02,78.03,12053.0,68.7993,68.7993,68.6848,68.6936,12053.0
2021-11-16 12:50:00,78.04,78.23,78.03,78.23,13364.0,68.7024,68.8697,68.6936,68.8697,13364.0
2021-11-16 12:55:00,78.22,78.24,78.15,78.16,25558.0,68.8609,68.8785,68.7993,68.8081,25558.0
2021-11-16 13:00:00,78.19,78.29,78.15,78.26,70897.0,68.8345,68.9225,68.7993,68.8961,70897.0
2021-11-16 13:05:00,78.27,78.33,78.21,78.33,90000.0,68.9049,68.9577,68.8521,68.9577,90000.0
2021-11-16 13:10:00,78.33,78.36,78.3,78.36,8769.0,68.9577,68.9841,68.9313,68.9841,8769.0
2021-11-16 13:15:00,78.36,78.52,78.36,78.5,41845.0,68.9841,69.125,68.9841,69.1074,41845.0
2021-11-16 13:20:00,78.5,78.51,78.42,78.48,20205.0,69.1074,69.1162,69.037,69.0898,20205.0
2021-11-16 13:25:00,78.5,78.55,78.42,78.52,14242.0,69.1074,69.1514,69.037,69.125,14242.0
2021-11-16 13:30:00,78.55,78.66,78.55,78.61,17475.0,69.1514,69.2483,69.1514,69.2042,17475.0
2021-11-16 13:35:00,78.61,78.62,78.5,78.57,14471.0,69.2042,69.213,69.1074,69.169,14471.0
2021-11-16 13:40:00,78.57,78.62,78.57,78.58,7807.0,69.169,69.213,69.169,69.1778,7807.0
2021-11-16 13:45:00,78.59,78.7,78.58,78.68,28370.0,69.1866,69.2835,69.1778,69.2659,28370.0
2021-11-16 13:50:00,78.68,78.82,78.66,78.78,39327.0,69.2659,69.3891,69.2483,69.3539,39327.0
2021-11-16 13:55:00,78.78,78.78,78.68,78.71,13526.0,69.3539,69.3539,69.2659,69.2923,13526.0
2021-11-16 14:00:00,78.71,78.75,78.64,78.69,38110.0,69.2923,69.3275,69.2306,69.2747,38110.0
2021-11-16 14:05:00,78.67,78.68,78.45,78.46,47118.0,69.2571,69.2659,69.0634,69.0722,47118.0
2021-11-16 14:10:00,78.45,78.57,78.37,78.56,31699.0,69.0634,69.169,68.9929,69.1602,31699.0
2021-11-16 14:15:00,78.55,78.61,78.5,78.55,29571.0,69.1514,69.2042,69.1074,69.1514,29571.0
2021-11-16 14:20:00,78.55,78.65,78.55,78.63,21465.0,69.1514,69.2394,69.1514,69.2218,21465.0
2021-11-16 14:25:00,78.63,78.75,78.63,78.73,26215.0,69.2218,69.3275,69.2218,69.3099,26215.0
2021-11-16 14:30:00,78.72,78.79,78.7,78.79,26651.0,69.3011,69.3627,69.2835,69.3627,26651.0
2021-11-16 14:35:00,78.79,78.98,78.78,78.98,26294.0,69.3627,69.53,69.3539,69.53,26294.0
2021-11-16 14:40:00,78.97,79.01,78.8,78.9,125896.0,69.5212,69.5564,69.3715,69.4595,125896.0
2021-11-16 14:45:00,78.91,79.0,78.86,79.0,35014.0,69.4683,69.5476,69.4243,69.5476,35014.0
2021-11-16 14:50:00,79.0,79.0,78.79,78.85,36684.0,69.5476,69.5476,69.3627,69.4155,36684.0
2021-11-16 14:55:00,78.84,78.86,78.66,78.69,36300.0,69.4067,69.4243,69.2483,69.2747,36300.0
2021-11-16 15:00:00,78.68,78.71,78.57,78.57,35710.0,69.2659,69.2923,69.169,69.169,35710.0
2021-11-16 15:05:00,78.56,78.76,78.55,78.73,21673.0,69.1602,69.3363,69.1514,69.3099,21673.0
2021-11-16 15:10:00,78.73,78.73,78.58,78.66,16891.0,69.3099,69.3099,69.1778,69.2483,16891.0
2021-11-16 15:15:00,78.69,78.82,78.67,78.77,28974.0,69.2747,69.3891,69.2571,69.3451,28974.0
2021-11-16 15:20:00,78.76,78.78,78.58,78.58,19441.0,69.3363,69.3539,69.1778,69.1778,19441.0
2021-11-16 15:25:00,78.58,78.6,78.43,78.43,22687.0,69.1778,69.1954,69.0458,69.0458,22687.0
2021-11-16 15:30:00,78.43,78.44,78.35,78.35,44161.0,69.0458,69.0546,68.9753,68.9753,44161.0
2021-11-16 15:35:00,78.34,78.39,78.27,78.3,30382.0,68.9665,69.0106,68.9049,68.9313,30382.0
2021-11-16 15:40:00,78.29,78.4,78.27,78.34,42657.0,68.9225,69.0194,68.9049,68.9665,42657.0
2021-11-16 15:45:00,78.34,78.35,78.16,78.19,47955.0,68.9665,68.9753,68.8081,68.8345,47955.0
2021-11-16 15:50:00,78.17,78.21,78.09,78.17,82423.0,68.8169,68.8521,68.7465,68.8169,82423.0
2021-11-16 15:55:00,78.17,78.17,77.9,77.95,253074.0,68.8169,68.8169,68.5792,68.6232,253074.0
2021-11-17 09:30:00,76.9,77.01,76.1,76.24,79952.0,68.6021,68.7002,67.8884,68.0133,79952.0
2021-11-17 09:35:00,76.26,76.36,76.1,76.33,29319.0,68.0312,68.1204,67.8884,68.0936,29319.0
2021-11-17 09:40:00,76.36,76.65,76.28,76.65,31958.0,68.1204,68.3791,68.049,68.3791,31958.0
2021-11-17 09:45:00,76.7,76.85,76.58,76.77,18424.0,68.4237,68.5575,68.3166,68.4861,18424.0
2021-11-17 09:50:00,76.73,76.82,76.38,76.38,27246.0,68.4504,68.5307,68.1382,68.1382,27246.0
2021-11-17 09:55:00,76.43,76.56,76.39,76.48,15234.0,68.1828,68.2988,68.1471,68.2274,15234.0
2021-11-17 10:00:00,76.45,76.51,76.19,76.49,47675.0,68.2007,68.2542,67.9687,68.2363,47675.0
2021-11-17 10:05:00,76.47,76.47,76.07,76.33,26512.0,68.2185,68.2185,67.8617,68.0936,26512.0
2021-11-17 10:10:00,76.34,76.38,76.23,76.38,9799.0,68.1025,68.1382,68.0044,68.1382,9799.0
2021-11-17 10:15:00,76.34,76.37,76.14,76.23,19872.0,68.1025,68.1293,67.9241,68.0044,19872.0
2021-11-17 10:20:00,76.19,76.3,76.03,76.3,29907.0,67.9687,68.0668,67.826,68.0668,29907.0
2021-11-17 10:25:00,76.32,76.38,76.1,76.1,18899.0,68.0847,68.1382,67.8884,67.8884,18899.0
2021-11-17 10:30:00,76.1,76.57,76.1,76.57,18997.0,67.8884,68.3077,67.8884,68.3077,18997.0
2021-11-17 10:35:00,76.55,76.62,76.48,76.57,18492.0,68.2899,68.3523,68.2274,68.3077,18492.0
2021-11-17 10:40:00,76.55,76.58,76.36,76.42,15479.0,68.2899,68.3166,68.1204,68.1739,15479.0
2021-11-17 10:45:00,76.44,76.5,76.38,76.38,8239.0,68.1917,68.2453,68.1382,68.1382,8239.0
2021-11-17 10:50:00,76.4,76.44,76.27,76.27,6718.0,68.1561,68.1917,68.0401,68.0401,6718.0
2021-11-17 10:55:00,76.28,76.31,76.15,76.15,37818.0,68.049,68.0758,67.933,67.933,37818.0
2021-11-17 11:00:00,76.16,76.18,76.09,76.1,12032.0,67.942,67.9598,67.8795,67.8884,12032.0
2021-11-17 11:05:00,76.08,76.14,75.92,75.92,34513.0,67.8706,67.9241,67.7278,67.7278,34513.0
2021-11-17 11:10:00,75.96,76.08,75.96,75.99,11200.0,67.7635,67.8706,67.7635,67.7903,11200.0
2021-11-17 11:15:00,75.98,75.99,75.71,75.76,25495.0,67.7814,67.7903,67.5405,67.5851,25495.0
2021-11-17 11:20:00,75.74,75.74,75.45,75.55,25410.0,67.5673,67.5673,67.3086,67.3978,25410.0
2021-11-17 11:25:00,75.57,75.62,75.51,75.56,14597.0,67.4156,67.4602,67.3621,67.4067,14597.0
2021-11-17 11:30:00,75.55,75.66,75.55,75.64,29129.0,67.3978,67.4959,67.3978,67.4781,29129.0
2021-11-17 11:35:00,75.64,75.68,75.55,75.65,13091.0,67.4781,67.5137,67.3978,67.487,13091.0
2021-11-17 11:40:00,75.67,75.68,75.48,75.49,19765.0,67.5048,67.5137,67.3353,67.3442,19765.0
2021-11-17 11:45:00,75.48,75.6,75.42,75.48,17206.0,67.3353,67.4424,67.2818,67.3353,17206.0
2021-11-17 11:50:00,75.51,75.55,75.42,75.43,6747.0,67.3621,67.3978,67.2818,67.2907,6747.0
2021-11-17 11:55:00,75.42,75.49,75.38,75.41,27921.0,67.2818,67.3442,67.2461,67.2729,27921.0
2021-11-17 12:00:00,75.41,75.48,75.34,75.36,17931.0,67.2729,67.3353,67.2104,67.2283,17931.0
2021-11-17 12:05:00,75.35,75.35,75.08,75.1,32062.0,67.2194,67.2194,66.9785,66.9963,32062.0
2021-11-17 12:10:00,75.09,75.12,74.94,74.95,34815.0,66.9874,67.0142,66.8536,66.8625,34815.0
2021-11-17 12:15:00,74.95,74.97,74.73,74.73,41752.0,66.8625,66.8804,66.6663,66.6663,41752.0
2021-11-17 12:20:00,74.76,74.77,74.57,74.59,42539.0,66.693,66.7019,66.5235,66.5414,42539.0
2021-11-17 12:25:00,74.6,74.6,74.41,74.44,44952.0,66.5503,66.5503,66.3808,66.4075,44952.0
2021-11-17 12:30:00,74.43,74.46,74.28,74.36,35424.0,66.3986,66.4254,66.2648,66.3362,35424.0
2021-11-17 12:35:00,74.36,74.46,74.35,74.45,36024.0,66.3362,66.4254,66.3273,66.4165,36024.0
2021-11-17 12:40:00,74.45,74.47,74.17,74.19,66185.0,66.4165,66.4343,66.1667,66.1845,66185.0
2021-11-17 12:45:00,74.19,74.35,74.17,74.28,34648.0,66.1845,66.3273,66.1667,66.2648,34648.0
2021-11-17 12:50:00,74.3,74.66,74.29,74.59,32080.0,66.2827,66.6038,66.2737,66.5414,32080.0
2021-11-17 12:55:00,74.57,74.77,74.57,74.7,15591.0,66.5235,66.7019,66.5235,66.6395,15591.0
2021-11-17 13:00:00,74.67,74.73,74.6,74.62,28471.0,66.6127,66.6663,66.5503,66.5681,28471.0
2021-11-17 13:05:00,74.59,74.73,74.57,74.57,12741.0,66.5414,66.6663,66.5235,66.5235,12741.0
2021-11-17 13:10:00,74.58,74.6,74.48,74.5,13711.0,66.5324,66.5503,66.4432,66.4611,13711.0
2021-11-17 13:15:00,74.48,74.53,74.43,74.46,8305.0,66.4432,66.4878,66.3986,66.4254,8305.0
2021-11-17 13:20:00,74.48,74.59,74.48,74.56,9545.0,66.4432,66.5414,66.4432,66.5146,9545.0
2021-11-17 13:25:00,74.57,74.61,74.4,74.52,13162.0,66.5235,66.5592,66.3719,66.4789,13162.0
2021-11-17 13:30:00,74.51,74.52,74.41,74.5,8389.0,66.47,66.4789,66.3808,66.4611,8389.0
2021-11-17 13:35:00,74.49,74.5,74.33,74.38,86623.0,66.4522,66.4611,66.3094,66.354,86623.0
2021-11-17 13:40:00,74.4,74.42,74.3,74.33,13779.0,66.3719,66.3897,66.2827,66.3094,13779.0
2021-11-17 13:45:00,74.34,74.37,74.25,74.27,15834.0,66.3183,66.3451,66.2381,66.2559,15834.0
2021-11-17 13:50:00,74.28,74.3,74.1,74.11,30114.0,66.2648,66.2827,66.1042,66.1132,30114.0
2021-11-17 13:55:00,74.13,74.22,74.1,74.18,10919.0,66.131,66.2113,66.1042,66.1756,10919.0
2021-11-17 14:00:00,74.18,74.18,74.05,74.08,19940.0,66.1756,66.1756,66.0596,66.0864,19940.0
2021-11-17 14:05:00,74.08,74.08,73.97,74.0,40512.0,66.0864,66.0864,65.9883,66.015,40512.0
2021-11-17 14:10:00,74.01,74.04,73.95,73.96,16785.0,66.0239,66.0507,65.9704,65.9793,16785.0
2021-11-17 14:15:00,73.97,73.98,73.84,73.84,27113.0,65.9883,65.9972,65.8723,65.8723,27113.0
2021-11-17 14:20:00,73.82,73.85,73.71,73.79,17112.0,65.8544,65.8812,65.7563,65.8277,17112.0
2021-11-17 14:25:00,73.78,73.88,73.73,73.87,24284.0,65.8188,65.908,65.7742,65.8991,24284.0
2021-11-17 14:30:00,73.86,73.93,73.78,73.79,32622.0,65.8901,65.9526,65.8188,65.8277,32622.0
2021-11-17 14:35:00,73.78,73.93,73.74,73.75,37880.0,65.8188,65.9526,65.7831,65.792,37880.0
2021-11-17 14:40:00,73.75,73.84,73.74,73.79,54689.0,65.792,65.8723,65.7831,65.8277,54689.0
2021-11-17 14:45:00,73.78,73.8,73.61,73.65,29177.0,65.8188,65.8366,65.6671,65.7028,29177.0
2021-11-17 14:50:00,73.67,73.71,73.46,73.47,21235.0,65.7206,65.7563,65.5333,65.5422,21235.0
2021-11-17 14:55:00,73.47,73.64,73.44,73.59,28573.0,65.5422,65.6939,65.5155,65.6493,28573.0
2021-11-17 15:00:00,73.62,73.68,73.55,73.58,29115.0,65.676,65.7296,65.6136,65.6403,29115.0
2021-11-17 15:05:00,73.56,73.76,73.54,73.75,22852.0,65.6225,65.8009,65.6047,65.792,22852.0
2021-11-17 15:10:00,73.78,73.78,73.6,73.67,25694.0,65.8188,65.8188,65.6582,65.7206,25694.0
2021-11-17 15:15:00,73.68,73.7,73.57,73.57,24295.0,65.7296,65.7474,65.6314,65.6314,24295.0
2021-11-17 15:20:00,73.56,73.61,73.55,73.58,31136.0,65.6225,65.6671,65.6136,65.6403,31136.0
2021-11-17 15:25:00,73.6,73.67,73.59,73.6,28591.0,65.6582,65.7206,65.6493,65.6582,28591.0
2021-11-17 15:30:00,73.61,73.67,73.56,73.65,49309.0,65.6671,65.7206,65.6225,65.7028,49309.0
2021-11-17 15:35:00,73.65,73.66,73.46,73.51,58740.0,65.7028,65.7117,65.5333,65.5779,58740.0
2021-11-17 15:40:00,73.51,73.55,73.43,73.52,50600.0,65.5779,65.6136,65.5065,65.5868,50600.0
2021-11-17 15:45:00,73.53,73.53,73.29,73.36,131330.0,65.5957,65.5957,65.3816,65.4441,131330.0
2021-11-17 15:50:00,73.35,73.54,73.32,73.54,135241.0,65.4352,65.6047,65.4084,65.6047,135241.0
2021-11-17 15:55:00,73.53,73.54,73.43,73.45,429242.0,65.5957,65.6047,65.5065,65.5244,429242.0
2021-11-18 09:30:00,73.32,73.9,73.25,73.76,81844.0,65.4084,65.9258,65.346,65.8009,81844.0
2021-11-18 09:35:00,73.72,73.87,73.44,73.85,75970.0,65.7652,65.8991,65.5155,65.8812,75970.0
2021-11-18 09:40:00,73.83,73.93,73.58,73.58,44244.0,65.8634,65.9526,65.6403,65.6403,44244.0
2021-11-18 09:45:00,73.58,73.58,73.04,73.08,39991.0,65.6403,65.6403,65.1586,65.1943,39991.0
2021-11-18 09:50:00,73.05,73.27,72.91,73.17,43591.0,65.1675,65.3638,65.0426,65.2746,43591.0
2021-11-18 09:55:00,73.17,73.18,72.89,72.89,29525.0,65.2746,65.2835,65.0248,65.0248,29525.0
2021-11-18 10:00:00,72.91,73.07,72.85,72.97,35637.0,65.0426,65.1854,64.9891,65.0962,35637.0
2021-11-18 10:05:00,72.96,72.99,72.52,72.54,40392.0,65.0872,65.114,64.6947,64.7126,40392.0
2021-11-18 10:10:00,72.51,72.54,72.18,72.32,75726.0,64.6858,64.7126,64.3914,64.5163,75726.0
2021-11-18 10:15:00,72.33,72.54,72.22,72.25,57158.0,64.5252,64.7126,64.4271,64.4539,57158.0
2021-11-18 10:20:00,72.25,72.41,72.25,72.29,25052.0,64.4539,64.5966,64.4539,64.4895,25052.0
2021-11-18 10:25:00,72.29,72.34,72.03,72.13,28006.0,64.4895,64.5341,64.2576,64.3468,28006.0
2021-11-18 10:30:00,72.12,72.51,72.11,72.48,32886.0,64.3379,64.6858,64.329,64.659,32886.0
2021-11-18 10:35:00,72.51,72.59,72.27,72.34,25715.0,64.6858,64.7572,64.4717,64.5341,25715.0
2021-11-18 10:40:00,72.39,72.56,72.37,72.4,19520.0,64.5788,64.7304,64.5609,64.5877,19520.0
2021-11-18 10:45:00,72.42,72.59,72.37,72.44,44191.0,64.6055,64.7572,64.5609,64.6234,44191.0
2021-11-18 10:50:00,72.42,72.57,72.27,72.5,29044.0,64.6055,64.7393,64.4717,64.6769,29044.0
2021-11-18 10:55:00,72.5,72.57,72.36,72.47,28906.0,64.6769,64.7393,64.552,64.6501,28906.0
2021-11-18 11:00:00,72.45,72.65,72.44,72.5,72606.0,64.6323,64.8107,64.6234,64.6769,72606.0
2021-11-18 11:05:00,72.51,72.77,72.51,72.71,62916.0,64.6858,64.9177,64.6858,64.8642,62916.0
2021-11-18 11:10:00,72.7,72.85,72.68,72.76,62226.0,64.8553,64.9891,64.8375,64.9088,62226.0
2021-11-18 11:15:00,72.76,73.1,72.75,73.05,39457.0,64.9088,65.2121,64.8999,65.1675,39457.0
2021-11-18 11:20:00,73.1,73.12,72.86,72.96,56565.0,65.2121,65.23,64.998,65.0872,56565.0
2021-11-18 11:25:00,72.97,72.98,72.75,72.78,43181.0,65.0962,65.1051,64.8999,64.9267,43181.0
2021-11-18 11:30:00,72.77,72.91,72.74,72.82,70788.0,64.9177,65.0426,64.891,64.9624,70788.0
2021-11-18 11:35:00,72.83,72.88,72.77,72.81,73924.0,64.9713,65.0159,64.9177,64.9534,73924.0
2021-11-18 11:40:00,72.81,72.81,72.72,72.74,40025.0,64.9534,64.9534,64.8731,64.891,40025.0
2021-11-18 11:45:00,72.74,72.81,72.63,72.65,36291.0,64.891,64.9534,64.7929,64.8107,36291.0
2021-11-18 11:50:00,72.65,72.71,72.56,72.62,81375.0,64.8107,64.8642,64.7304,64.7839,81375.0
2021-11-18 11:55:00,72.62,72.72,72.57,72.59,97609.0,64.7839,64.8731,64.7393,64.7572,97609.0
2021-11-18 12:00:00,72.59,72.64,72.48,72.53,52134.0,64.7572,64.8018,64.659,64.7036,52134.0
2021-11-18 12:05:00,72.55,72.6,72.48,72.52,39972.0,64.7215,64.7661,64.659,64.6947,39972.0
2021-11-18 12:10:00,72.53,72.6,72.5,72.56,34226.0,64.7036,64.7661,64.6769,64.7304,34226.0
2021-11-18 12:15:00,72.56,72.75,72.56,72.62,37153.0,64.7304,64.8999,64.7304,64.7839,37153.0
2021-11-18 12:20:00,72.62,72.68,72.6,72.64,33759.0,64.7839,64.8375,64.7661,64.8018,33759.0
2021-11-18 12:25:00,72.64,72.66,72.52,72.55,23032.0,64.8018,64.8196,64.6947,64.7215,23032.0
2021-11-18 12:30:00,72.55,73.12,72.52,72.97,34103.0,64.7215,65.23,64.6947,65.0962,34103.0
2021-11-18 12:35:00,72.99,73.06,72.88,73.03,28032.0,65.114,65.1765,65.0159,65.1497,28032.0
2021-11-18 12:40:00,73.04,73.27,73.0,73.17,25816.0,65.1586,65.3638,65.1229,65.2746,25816.0
2021-11-18 12:45:00,73.18,73.19,72.99,73.13,13766.0,65.2835,65.2924,65.114,65.2389,13766.0
2021-11-18 12:50:00,73.14,73.17,72.99,73.06,23937.0,65.2478,65.2746,65.114,65.1765,23937.0
2021-11-18 12:55:00,73.08,73.08,72.97,72.99,17189.0,65.1943,65.1943,65.0962,65.114,17189.0
2021-11-18 13:00:00,72.98,72.99,72.88,72.88,15148.0,65.1051,65.114,65.0159,65.0159,15148.0
2021-11-18 13:05:00,72.88,72.94,72.75,72.76,70713.0,65.0159,65.0694,64.8999,64.9088,70713.0
2021-11-18 13:10:00,72.76,72.78,72.69,72.76,44705.0,64.9088,64.9267,64.8464,64.9088,44705.0
2021-11-18 13:15:00,72.78,72.84,72.7,72.75,20805.0,64.9267,64.9802,64.8553,64.8999,20805.0
2021-11-18 13:20:00,72.72,72.89,72.7,72.86,13216.0,64.8731,65.0248,64.8553,64.998,13216.0
2021-11-18 13:25:00,72.84,73.03,72.84,73.03,27351.0,64.9802,65.1497,64.9802,65.1497,27351.0
2021-11-18 13:30:00,73.04,73.19,73.02,73.08,19653.0,65.1586,65.2924,65.1408,65.1943,19653.0
2021-11-18 13:35:00,73.14,73.31,73.08,73.2,15235.0,65.2478,65.3995,65.1943,65.3014,15235.0
2021-11-18 13:40:00,73.2,73.3,73.16,73.18,17853.0,65.3014,65.3906,65.2657,65.2835,17853.0
2021-11-18 13:45:00,73.18,73.21,73.12,73.16,61812.0,65.2835,65.3103,65.23,65.2657,61812.0
2021-11-18 13:50:00,73.16,73.21,73.14,73.19,11932.0,65.2657,65.3103,65.2478,65.2924,11932.0
2021-11-18 13:55:00,73.19,73.22,73.15,73.18,63078.0,65.2924,65.3192,65.2567,65.2835,63078.0
2021-11-18 14:00:00,73.19,73.21,73.04,73.09,18859.0,65.2924,65.3103,65.1586,65.2032,18859.0
2021-11-18 14:05:00,73.07,73.07,72.9,72.91,17355.0,65.1854,65.1854,65.0337,65.0426,17355.0
2021-11-18 14:10:00,72.9,72.91,72.72,72.72,22404.0,65.0337,65.0426,64.8731,64.8731,22404.0
2021-11-18 14:15:00,72.7,72.81,72.65,72.65,21793.0,64.8553,64.9534,64.8107,64.8107,21793.0
2021-11-18 14:20:00,72.64,72.77,72.59,72.72,16725.0,64.8018,64.9177,64.7572,64.8731,16725.0
2021-11-18 14:25:00,72.72,72.75,72.65,72.7,15599.0,64.8731,64.8999,64.8107,64.8553,15599.0
2021-11-18 14:30:00,72.67,72.9,72.66,72.85,13322.0,64.8285,65.0337,64.8196,64.9891,13322.0
2021-11-18 14:35:00,72.84,72.96,72.82,72.89,17315.0,64.9802,65.0872,64.9624,65.0248,17315.0
2021-11-18 14:40:00,72.89,73.03,72.89,72.98,15597.0,65.0248,65.1497,65.0248,65.1051,15597.0
2021-11-18 14:45:00,72.99,73.09,72.99,73.09,7935.0,65.114,65.2032,65.114,65.2032,7935.0
2021-11-18 14:50:00,73.08,73.16,73.05,73.06,13014.0,65.1943,65.2657,65.1675,65.1765,13014.0
2021-11-18 14:55:00,73.07,73.21,73.07,73.19,18947.0,65.1854,65.3103,65.1854,65.2924,18947.0
2021-11-18 15:00:00,73.17,73.27,73.14,73.19,27227.0,65.2746,65.3638,65.2478,65.2924,27227.0
2021-11-18 15:05:00,73.19,73.24,73.14,73.17,34162.0,65.2924,65.337,65.2478,65.2746,34162.0
2021-11-18 15:10:00,73.19,73.21,73.15,73.15,12738.0,65.2924,65.3103,65.2567,65.2567,12738.0
2021-11-18 15:15:00,73.16,73.21,73.09,73.12,24924.0,65.2657,65.3103,65.2032,65.23,24924.0
2021-11-18 15:20:00,73.13,73.15,73.07,73.15,10211.0,65.2389,65.2567,65.1854,65.2567,10211.0
2021-11-18 15:25:00,73.15,73.21,73.13,73.19,21260.0,65.2567,65.3103,65.2389,65.2924,21260.0
2021-11-18 15:30:00,73.19,73.21,73.06,73.07,15922.0,65.2924,65.3103,65.1765,65.1854,15922.0
2021-11-18 15:35:00,73.06,73.16,72.98,73.03,30614.0,65.1765,65.2657,65.1051,65.1497,30614.0
2021-11-18 15:40:00,73.04,73.1,73.0,73.0,27288.0,65.1586,65.2121,65.1229,65.1229,27288.0
2021-11-18 15:45:00,73.01,73.02,72.93,72.98,43681.0,65.1319,65.1408,65.0605,65.1051,43681.0
2021-11-18 15:50:00,72.98,73.05,72.87,72.95,51820.0,65.1051,65.1675,65.007,65.0783,51820.0
2021-11-18 15:55:00,72.95,73.0,72.87,72.94,148333.0,65.0783,65.1229,65.007,65.0694,148333.0
2021-11-19 09:30:00,72.19,72.19,71.09,71.67,183061.0,64.4003,64.4003,63.419,63.9364,183061.0
2021-11-19 09:35:00,71.73,71.83,71.16,71.22,43706.0,63.99,64.0792,63.4815,63.535,43706.0
2021-11-19 09:40:00,71.28,71.37,70.92,71.29,130969.0,63.5885,63.6688,63.2674,63.5974,130969.0
2021-11-19 09:45:00,71.29,71.41,71.16,71.34,38386.0,63.5974,63.7045,63.4815,63.6421,38386.0
2021-11-19 09:50:00,71.39,71.39,70.61,70.63,70016.0,63.6867,63.6867,62.9908,63.0087,70016.0
2021-11-19 09:55:00,70.66,71.0,70.62,70.82,53507.0,63.0354,63.3387,62.9997,63.1782,53507.0
2021-11-19 10:00:00,70.81,70.88,70.25,70.27,103853.0,63.1692,63.2317,62.6697,62.6875,103853.0
2021-11-19 10:05:00,70.25,70.27,70.04,70.11,91278.0,62.6697,62.6875,62.4823,62.5448,91278.0
2021-11-19 10:10:00,70.1,70.3,69.87,70.06,95885.0,62.5359,62.7143,62.3307,62.5002,95885.0
2021-11-19 10:15:00,70.05,70.27,69.64,70.08,88647.0,62.4913,62.6875,62.1255,62.518,88647.0
2021-11-19 10:20:00,70.07,70.25,69.92,70.06,41302.0,62.5091,62.6697,62.3753,62.5002,41302.0
2021-11-19 10:25:00,70.04,70.45,70.04,70.25,39134.0,62.4823,62.8481,62.4823,62.6697,39134.0
2021-11-19 10:30:00,70.25,70.36,70.07,70.07,45272.0,62.6697,62.7678,62.5091,62.5091,45272.0
2021-11-19 10:35:00,70.06,70.15,69.98,70.02,23734.0,62.5002,62.5805,62.4288,62.4645,23734.0
2021-11-19 10:40:00,70.02,70.18,69.98,70.16,28538.0,62.4645,62.6072,62.4288,62.5894,28538.0
2021-11-19 10:45:00,70.17,70.23,69.96,70.0,32229.0,62.5983,62.6518,62.411,62.4466,32229.0
2021-11-19 10:50:00,70.01,70.17,69.93,70.02,40412.0,62.4556,62.5983,62.3842,62.4645,40412.0
2021-11-19 10:55:00,70.04,70.28,69.97,70.01,61392.0,62.4823,62.6964,62.4199,62.4556,61392.0
2021-11-19 11:00:00,70.05,70.24,70.04,70.18,23000.0,62.4913,62.6607,62.4823,62.6072,23000.0
2021-11-19 11:05:00,70.15,70.25,69.9,70.01,46294.0,62.5805,62.6697,62.3574,62.4556,46294.0
2021-11-19 11:10:00,70.03,70.12,69.96,69.98,33247.0,62.4734,62.5537,62.411,62.4288,33247.0
2021-11-19 11:15:00,70.0,70.02,69.86,69.97,27206.0,62.4466,62.4645,62.3218,62.4199,27206.0
2021-11-19 11:20:00,69.98,69.99,69.83,69.83,28394.0,62.4288,62.4377,62.295,62.295,28394.0
2021-11-19 11:25:00,69.83,70.1,69.83,70.0,21229.0,62.295,62.5359,62.295,62.4466,21229.0
2021-11-19 11:30:00,69.99,70.02,69.85,69.86,27346.0,62.4377,62.4645,62.3128,62.3218,27346.0
2021-11-19 11:35:00,69.86,69.89,69.52,69.58,53017.0,62.3218,62.3485,62.0184,62.072,53017.0
2021-11-19 11:40:00,69.59,69.85,69.59,69.75,38695.0,62.0809,62.3128,62.0809,62.2236,38695.0
2021-11-19 11:45:00,69.77,69.81,69.59,69.6,36829.0,62.2415,62.2771,62.0809,62.0898,36829.0
2021-11-19 11:50:00,69.59,69.59,69.43,69.52,33367.0,62.0809,62.0809,61.9382,62.0184,33367.0
2021-11-19 11:55:00,69.52,69.58,69.34,69.4,37902.0,62.0184,62.072,61.8579,61.9114,37902.0
2021-11-19 12:00:00,69.41,69.54,69.39,69.4,19714.0,61.9203,62.0363,61.9025,61.9114,19714.0
2021-11-19 12:05:00,69.4,69.55,69.39,69.47,18887.0,61.9114,62.0452,61.9025,61.9738,18887.0
2021-11-19 12:10:00,69.47,69.66,69.47,69.63,37325.0,61.9738,62.1433,61.9738,62.1166,37325.0
2021-11-19 12:15:00,69.63,69.73,69.58,69.64,30275.0,62.1166,62.2058,62.072,62.1255,30275.0
2021-11-19 12:20:00,69.65,69.88,69.63,69.85,23095.0,62.1344,62.3396,62.1166,62.3128,23095.0
2021-11-19 12:25:00,69.85,69.97,69.78,69.8,17902.0,62.3128,62.4199,62.2504,62.2682,17902.0
2021-11-19 12:30:00,69.81,69.81,69.67,69.72,24441.0,62.2771,62.2771,62.1523,62.1969,24441.0
2021-11-19 12:35:00,69.71,69.77,69.64,69.67,32856.0,62.1879,62.2415,62.1255,62.1523,32856.0
2021-11-19 12:40:00,69.7,69.71,69.56,69.64,22804.0,62.179,62.1879,62.0541,62.1255,22804.0
2021-11-19 12:45:00,69.64,69.66,69.59,69.63,17171.0,62.1255,62.1433,62.0809,62.1166,17171.0
2021-11-19 12:50:00,69.62,69.68,69.55,69.58,9645.0,62.1077,62.1612,62.0452,62.072,9645.0
2021-11-19 12:55:00,69.57,69.66,69.52,69.53,10149.0,62.063,62.1433,62.0184,62.0274,10149.0
2021-11-19 13:00:00,69.54,69.62,69.41,69.42,22000.0,62.0363,62.1077,61.9203,61.9292,22000.0
2021-11-19 13:05:00,69.42,69.43,69.22,69.27,20464.0,61.9292,61.9382,61.7508,61.7954,20464.0
2021-11-19 13:10:00,69.3,69.38,69.24,69.38,30805.0,61.8222,61.8935,61.7687,61.8935,30805.0
2021-11-19 13:15:00,69.37,69.42,69.15,69.21,20891.0,61.8846,61.9292,61.6884,61.7419,20891.0
2021-11-19 13:20:00,69.2,69.25,69.07,69.09,29413.0,61.733,61.7776,61.617,61.6348,29413.0
2021-11-19 13:25:00,69.08,69.12,68.91,68.93,43114.0,61.6259,61.6616,61.4743,61.4921,43114.0
2021-11-19 13:30:00,68.93,69.01,68.83,68.89,30047.0,61.4921,61.5635,61.4029,61.4564,30047.0
2021-11-19 13:35:00,68.91,68.91,68.68,68.72,35983.0,61.4743,61.4743,61.2691,61.3048,35983.0
2021-11-19 13:40:00,68.69,68.78,68.62,68.73,48597.0,61.278,61.3583,61.2156,61.3137,48597.0
2021-11-19 13:45:00,68.75,68.9,68.74,68.87,15899.0,61.3315,61.4653,61.3226,61.4386,15899.0
2021-11-19 13:50:00,68.86,69.01,68.81,69.01,20708.0,61.4297,61.5635,61.3851,61.5635,20708.0
2021-11-19 13:55:00,69.02,69.05,68.88,68.96,34814.0,61.5724,61.5992,61.4475,61.5189,34814.0
2021-11-19 14:00:00,68.95,69.23,68.95,69.2,15454.0,61.5099,61.7597,61.5099,61.733,15454.0
2021-11-19 14:05:00,69.19,69.27,69.09,69.14,35370.0,61.724,61.7954,61.6348,61.6794,35370.0
2021-11-19 14:10:00,69.18,69.28,69.1,69.22,17146.0,61.7151,61.8043,61.6438,61.7508,17146.0
2021-11-19 14:15:00,69.22,69.35,69.17,69.31,31833.0,61.7508,61.8668,61.7062,61.8311,31833.0
2021-11-19 14:20:00,69.33,69.44,69.32,69.39,27959.0,61.8489,61.9471,61.84,61.9025,27959.0
2021-11-19 14:25:00,69.41,69.41,69.23,69.25,23902.0,61.9203,61.9203,61.7597,61.7776,23902.0
2021-11-19 14:30:00,69.25,69.27,69.09,69.11,31313.0,61.7776,61.7954,61.6348,61.6527,31313.0
2021-11-19 14:35:00,69.11,69.18,69.07,69.14,19586.0,61.6527,61.7151,61.617,61.6794,19586.0
2021-11-19 14:40:00,69.14,69.28,69.02,69.06,30189.0,61.6794,61.8043,61.5724,61.6081,30189.0
2021-11-19 14:45:00,69.06,69.08,68.99,69.04,36569.0,61.6081,61.6259,61.5456,61.5902,36569.0
2021-11-19 14:50:00,69.01,69.11,68.97,69.01,37471.0,61.5635,61.6527,61.5278,61.5635,37471.0
2021-11-19 14:55:00,69.0,69.0,68.72,68.72,72125.0,61.5546,61.5546,61.3048,61.3048,72125.0
2021-11-19 15:00:00,68.73,68.9,68.68,68.77,53301.0,61.3137,61.4653,61.2691,61.3494,53301.0
2021-11-19 15:05:00,68.78,68.86,68.74,68.75,59337.0,61.3583,61.4297,61.3226,61.3315,59337.0
2021-11-19 15:10:00,68.74,68.83,68.7,68.81,56288.0,61.3226,61.4029,61.2869,61.3851,56288.0
2021-11-19 15:15:00,68.81,68.81,68.63,68.73,88807.0,61.3851,61.3851,61.2245,61.3137,88807.0
2021-11-19 15:20:00,68.72,68.98,68.65,68.97,53603.0,61.3048,61.5367,61.2423,61.5278,53603.0
2021-11-19 15:25:00,68.98,69.1,68.94,68.97,50128.0,61.5367,61.6438,61.501,61.5278,50128.0
2021-11-19 15:30:00,68.98,68.98,68.83,68.89,71259.0,61.5367,61.5367,61.4029,61.4564,71259.0
2021-11-19 15:35:00,68.9,69.12,68.9,68.98,59796.0,61.4653,61.6616,61.4653,61.5367,59796.0
2021-11-19 15:40:00,68.98,69.0,68.8,68.84,85844.0,61.5367,61.5546,61.3761,61.4118,85844.0
2021-11-19 15:45:00,68.84,69.19,68.83,69.19,121869.0,61.4118,61.724,61.4029,61.724,121869.0
2021-11-19 15:50:00,69.2,69.23,68.97,69.03,125752.0,61.733,61.7597,61.5278,61.5813,125752.0
2021-11-19 15:55:00,69.03,69.08,68.94,69.06,243460.0,61.5813,61.6259,61.501,61.6081,243460.0
2021-11-22 09:30:00,68.84,69.55,68.82,69.2,117418.0,61.4118,62.0452,61.394,61.733,117418.0
2021-11-22 09:35:00,69.28,69.55,69.07,69.36,30363.0,61.8043,62.0452,61.617,61.8757,30363.0
2021-11-22 09:40:00,69.29,69.48,69.11,69.45,47152.0,61.8133,61.9828,61.6527,61.956,47152.0
2021-11-22 09:45:00,69.47,69.95,69.35,69.91,36249.0,61.9738,62.402,61.8668,62.3664,36249.0
2021-11-22 09:50:00,69.95,69.98,69.64,69.83,24999.0,62.402,62.4288,62.1255,62.295,24999.0
2021-11-22 09:55:00,69.85,70.03,69.7,69.9,29311.0,62.3128,62.4734,62.179,62.3574,29311.0
2021-11-22 10:00:00,69.93,70.22,69.88,70.08,30283.0,62.3842,62.6429,62.3396,62.518,30283.0
2021-11-22 10:05:00,70.1,70.45,70.09,70.44,29947.0,62.5359,62.8481,62.5269,62.8392,29947.0
2021-11-22 10:10:00,70.45,70.63,70.32,70.32,34703.0,62.8481,63.0087,62.7321,62.7321,34703.0
2021-11-22 10:15:00,70.3,70.65,70.22,70.53,19478.0,62.7143,63.0265,62.6429,62.9195,19478.0
2021-11-22 10:20:00,70.54,70.84,70.54,70.78,24306.0,62.9284,63.196,62.9284,63.1425,24306.0
2021-11-22 10:25:00,70.8,70.9,70.66,70.71,23389.0,63.1603,63.2495,63.0354,63.08,23389.0
2021-11-22 10:30:00,70.74,70.94,70.67,70.84,20385.0,63.1068,63.2852,63.0444,63.196,20385.0
2021-11-22 10:35:00,70.87,70.9,70.7,70.72,29223.0,63.2228,63.2495,63.0711,63.089,29223.0
2021-11-22 10:40:00,70.67,70.9,70.63,70.73,13730.0,63.0444,63.2495,63.0087,63.0979,13730.0
2021-11-22 10:45:00,70.76,70.83,70.68,70.71,17626.0,63.1246,63.1871,63.0533,63.08,17626.0
2021-11-22 10:50:00,70.67,70.75,70.58,70.66,32693.0,63.0444,63.1157,62.9641,63.0354,32693.0
2021-11-22 10:55:00,70.69,70.88,70.64,70.81,19161.0,63.0622,63.2317,63.0176,63.1692,19161.0
2021-11-22 11:00:00,70.81,70.86,70.69,70.82,23425.0,63.1692,63.2138,63.0622,63.1782,23425.0
2021-11-22 11:05:00,70.82,70.9,70.56,70.57,23244.0,63.1782,63.2495,62.9462,62.9551,23244.0
2021-11-22 11:10:00,70.59,70.95,70.59,70.94,15117.0,62.973,63.2941,62.973,63.2852,15117.0
2021-11-22 11:15:00,70.95,71.05,70.91,70.93,11428.0,63.2941,63.3833,63.2585,63.2763,11428.0
2021-11-22 11:20:00,70.91,71.15,70.9,71.14,18565.0,63.2585,63.4726,63.2495,63.4636,18565.0
2021-11-22 11:25:00,71.14,71.16,70.94,71.09,35266.0,63.4636,63.4815,63.2852,63.419,35266.0
2021-11-22 11:30:00,71.09,71.12,70.81,70.92,31273.0,63.419,63.4458,63.1692,63.2674,31273.0
2021-11-22 11:35:00,70.92,71.06,70.88,71.06,12874.0,63.2674,63.3923,63.2317,63.3923,12874.0
2021-11-22 11:40:00,71.06,71.06,70.7,70.83,93624.0,63.3923,63.3923,63.0711,63.1871,93624.0
2021-11-22 11:45:00,70.82,70.88,70.65,70.85,21038.0,63.1782,63.2317,63.0265,63.2049,21038.0
2021-11-22 11:50:00,70.85,70.85,70.45,70.45,11387.0,63.2049,63.2049,62.8481,62.8481,11387.0
2021-11-22 11:55:00,70.46,70.49,70.34,70.49,14293.0,62.857,62.8838,62.75,62.8838,14293.0
2021-11-22 12:00:00,70.51,70.66,70.45,70.63,14268.0,62.9016,63.0354,62.8481,63.0087,14268.0
2021-11-22 12:05:00,70.63,70.68,70.56,70.58,18490.0,63.0087,63.0533,62.9462,62.9641,18490.0
2021-11-22 12:10:00,70.59,70.85,70.59,70.78,28143.0,62.973,63.2049,62.973,63.1425,28143.0
2021-11-22 12:15:00,70.79,70.91,70.72,70.91,14989.0,63.1514,63.2585,63.089,63.2585,14989.0
2021-11-22 12:20:00,70.91,70.96,70.88,70.88,8261.0,63.2585,63.3031,63.2317,63.2317,8261.0
2021-11-22 12:25:00,70.92,71.07,70.87,71.06,11713.0,63.2674,63.4012,63.2228,63.3923,11713.0
2021-11-22 12:30:00,71.05,71.21,71.02,71.16,19943.0,63.3833,63.5261,63.3566,63.4815,19943.0
2021-11-22 12:35:00,71.16,71.18,71.08,71.09,17588.0,63.4815,63.4993,63.4101,63.419,17588.0
2021-11-22 12:40:00,71.1,71.12,70.99,71.03,11471.0,63.428,63.4458,63.3298,63.3655,11471.0
2021-11-22 12:45:00,71.03,71.03,70.81,70.82,18014.0,63.3655,63.3655,63.1692,63.1782,18014.0
2021-11-22 12:50:00,70.83,70.91,70.69,70.88,13286.0,63.1871,63.2585,63.0622,63.2317,13286.0
2021-11-22 12:55:00,70.9,70.96,70.86,70.94,12335.0,63.2495,63.3031,63.2138,63.2852,12335.0
2021-11-22 13:00:00,70.92,71.12,70.91,71.08,11159.0,63.2674,63.4458,63.2585,63.4101,11159.0
2021-11-22 13:05:00,71.08,71.1,71.05,71.08,13107.0,63.4101,63.428,63.3833,63.4101,13107.0
2021-11-22 13:10:00,71.07,71.24,71.05,71.2,18823.0,63.4012,63.5528,63.3833,63.5172,18823.0
2021-11-22 13:15:00,71.2,71.25,71.18,71.21,7548.0,63.5172,63.5618,63.4993,63.5261,7548.0
2021-11-22 13:20:00,71.2,71.23,71.17,71.23,11699.0,63.5172,63.5439,63.4904,63.5439,11699.0
2021-11-22 13:25:00,71.23,71.23,71.11,71.17,28916.0,63.5439,63.5439,63.4369,63.4904,28916.0
2021-11-22 13:30:00,71.17,71.23,71.14,71.19,37728.0,63.4904,63.5439,63.4636,63.5082,37728.0
2021-11-22 13:35:00,71.2,71.43,71.19,71.4,25510.0,63.5172,63.7223,63.5082,63.6956,25510.0
2021-11-22 13:40:00,71.4,71.42,71.3,71.35,9630.0,63.6956,63.7134,63.6064,63.651,9630.0
2021-11-22 13:45:00,71.34,71.38,71.28,71.3,10073.0,63.6421,63.6777,63.5885,63.6064,10073.0
2021-11-22 13:50:00,71.29,71.46,71.29,71.46,7701.0,63.5974,63.7491,63.5974,63.7491,7701.0
2021-11-22 13:55:00,71.45,71.57,71.42,71.53,24217.0,63.7402,63.8472,63.7134,63.8116,24217.0
2021-11-22 14:00:00,71.54,71.59,71.47,71.56,14377.0,63.8205,63.8651,63.758,63.8383,14377.0
2021-11-22 14:05:00,71.58,71.59,71.41,71.41,9678.0,63.8562,63.8651,63.7045,63.7045,9678.0
2021-11-22 14:10:00,71.4,71.43,71.35,71.43,3575.0,63.6956,63.7223,63.651,63.7223,3575.0
2021-11-22 14:15:00,71.42,71.62,71.4,71.6,17244.0,63.7134,63.8918,63.6956,63.874,17244.0
2021-11-22 14:20:00,71.62,71.74,71.62,71.74,17630.0,63.8918,63.9989,63.8918,63.9989,17630.0
2021-11-22 14:25:00,71.74,71.85,71.74,71.83,18896.0,63.9989,64.097,63.9989,64.0792,18896.0
2021-11-22 14:30:00,71.84,71.97,71.79,71.85,17542.0,64.0881,64.2041,64.0435,64.097,17542.0
2021-11-22 14:35:00,71.85,71.92,71.83,71.84,13528.0,64.097,64.1595,64.0792,64.0881,13528.0
2021-11-22 14:40:00,71.84,71.84,71.78,71.78,15879.0,64.0881,64.0881,64.0346,64.0346,15879.0
2021-11-22 14:45:00,71.78,71.79,71.71,71.77,23583.0,64.0346,64.0435,63.9721,64.0257,23583.0
2021-11-22 14:50:00,71.8,72.08,71.8,72.08,26039.0,64.0524,64.3022,64.0524,64.3022,26039.0
2021-11-22 14:55:00,72.09,72.12,71.82,71.87,28649.0,64.3111,64.3379,64.0703,64.1149,28649.0
2021-11-22 15:00:00,71.86,71.93,71.73,71.73,23075.0,64.1059,64.1684,63.99,63.99,23075.0
2021-11-22 15:05:00,71.7,71.77,71.64,71.73,22091.0,63.9632,64.0257,63.9097,63.99,22091.0
2021-11-22 15:10:00,71.75,71.83,71.72,71.74,19411.0,64.0078,64.0792,63.9811,63.9989,19411.0
2021-11-22 15:15:00,71.74,71.78,71.67,71.76,16016.0,63.9989,64.0346,63.9364,64.0167,16016.0
2021-11-22 15:20:00,71.79,71.88,71.78,71.86,23484.0,64.0435,64.1238,64.0346,64.1059,23484.0
2021-11-22 15:25:00,71.84,71.84,71.7,71.71,10436.0,64.0881,64.0881,63.9632,63.9721,10436.0
2021-11-22 15:30:00,71.69,71.72,71.59,71.72,30728.0,63.9543,63.9811,63.8651,63.9811,30728.0
2021-11-22 15:35:00,71.71,71.72,71.36,71.4,32205.0,63.9721,63.9811,63.6599,63.6956,32205.0
2021-11-22 15:40:00,71.4,71.5,71.29,71.29,28255.0,63.6956,63.7848,63.5974,63.5974,28255.0
2021-11-22 15:45:00,71.31,71.36,71.18,71.21,42636.0,63.6153,63.6599,63.4993,63.5261,42636.0
2021-11-22 15:50:00,71.22,71.22,70.87,70.88,68204.0,63.535,63.535,63.2228,63.2317,68204.0
2021-11-22 15:55:00,70.88,70.89,70.62,70.63,170505.0,63.2317,63.2406,62.9997,63.0087,170505.0
2021-11-23 09:30:00,71.43,71.95,71.27,71.82,78334.0,63.7223,64.1862,63.5796,64.0703,78334.0
2021-11-23 09:35:00,71.86,71.95,71.3,71.95,27705.0,64.1059,64.1862,63.6064,64.1862,27705.0
2021-11-23 09:40:00,71.99,72.14,71.8,71.96,26030.0,64.2219,64.3557,64.0524,64.1952,26030.0
2021-11-23 09:45:00,72.01,72.13,71.67,71.7,25899.0,64.2398,64.3468,63.9364,63.9632,25899.0
2021-11-23 09:50:00,71.66,71.66,71.29,71.58,17125.0,63.9275,63.9275,63.5974,63.8562,17125.0
2021-11-23 09:55:00,71.65,71.75,71.54,71.59,15637.0,63.9186,64.0078,63.8205,63.8651,15637.0
2021-11-23 10:00:00,71.59,71.87,71.43,71.75,24692.0,63.8651,64.1149,63.7223,64.0078,24692.0
2021-11-23 10:05:00,71.74,71.98,71.74,71.94,26364.0,63.9989,64.213,63.9989,64.1773,26364.0
2021-11-23 10:10:00,71.94,72.08,71.83,71.98,41648.0,64.1773,64.3022,64.0792,64.213,41648.0
2021-11-23 10:15:00,72.05,72.68,72.05,72.67,57412.0,64.2754,64.8375,64.2754,64.8285,57412.0
2021-11-23 10:20:00,72.69,72.69,72.47,72.47,32623.0,64.8464,64.8464,64.6501,64.6501,32623.0
2021-11-23 10:25:00,72.46,72.71,72.45,72.5,37757.0,64.6412,64.8642,64.6323,64.6769,37757.0
2021-11-23 10:30:00,72.5,72.63,72.4,72.48,41586.0,64.6769,64.7929,64.5877,64.659,41586.0
2021-11-23 10:35:00,72.49,72.55,72.11,72.16,23790.0,64.668,64.7215,64.329,64.3736,23790.0
2021-11-23 10:40:00,72.18,72.4,72.12,72.33,20037.0,64.3914,64.5877,64.3379,64.5252,20037.0
2021-11-23 10:45:00,72.33,72.35,72.15,72.33,24721.0,64.5252,64.5431,64.3647,64.5252,24721.0
2021-11-23 10:50:00,72.31,72.47,72.22,72.28,15288.0,64.5074,64.6501,64.4271,64.4806,15288.0
2021-11-23 10:55:00,72.24,72.31,72.14,72.19,18963.0,64.4449,64.5074,64.3557,64.4003,18963.0
2021-11-23 11:00:00,72.21,72.28,71.79,72.0,26939.0,64.4182,64.4806,64.0435,64.2308,26939.0
2021-11-23 11:05:00,71.98,72.24,71.87,72.24,14501.0,64.213,64.4449,64.1149,64.4449,14501.0
2021-11-23 11:10:00,72.26,72.52,72.26,72.47,27237.0,64.4628,64.6947,64.4628,64.6501,27237.0
2021-11-23 11:15:00,72.45,72.56,72.22,72.23,17032.0,64.6323,64.7304,64.4271,64.436,17032.0
2021-11-23 11:20:00,72.23,72.43,72.22,72.41,26323.0,64.436,64.6144,64.4271,64.5966,26323.0
2021-11-23 11:25:00,72.47,72.63,72.46,72.55,30016.0,64.6501,64.7929,64.6412,64.7215,30016.0
2021-11-23 11:30:00,72.53,72.67,72.41,72.41,24655.0,64.7036,64.8285,64.5966,64.5966,24655.0
2021-11-23 11:35:00,72.45,72.85,72.35,72.85,26881.0,64.6323,64.9891,64.5431,64.9891,26881.0
2021-11-23 11:40:00,72.84,72.89,72.61,72.66,18727.0,64.9802,65.0248,64.775,64.8196,18727.0
2021-11-23 11:45:00,72.64,72.79,72.55,72.66,15921.0,64.8018,64.9356,64.7215,64.8196,15921.0
2021-11-23 11:50:00,72.67,72.75,72.54,72.62,29493.0,64.8285,64.8999,64.7126,64.7839,29493.0
2021-11-23 11:55:00,72.65,72.74,72.58,72.74,27794.0,64.8107,64.891,64.7483,64.891,27794.0
2021-11-23 12:00:00,72.73,72.75,72.48,72.55,25978.0,64.8821,64.8999,64.659,64.7215,25978.0
2021-11-23 12:05:00,72.55,72.61,72.5,72.6,11618.0,64.7215,64.775,64.6769,64.7661,11618.0
2021-11-23 12:10:00,72.61,72.64,72.51,72.53,12063.0,64.775,64.8018,64.6858,64.7036,12063.0
2021-11-23 12:15:00,72.53,72.8,72.51,72.78,18665.0,64.7036,64.9445,64.6858,64.9267,18665.0
2021-11-23 12:20:00,72.77,72.93,72.69,72.92,16550.0,64.9177,65.0605,64.8464,65.0516,16550.0
2021-11-23 12:25:00,72.94,72.97,72.83,72.89,15258.0,65.0694,65.0962,64.9713,65.0248,15258.0
2021-11-23 12:30:00,72.9,72.99,72.87,72.92,18130.0,65.0337,65.114,65.007,65.0516,18130.0
2021-11-23 12:35:00,72.93,73.08,72.86,73.01,35166.0,65.0605,65.1943,64.998,65.1319,35166.0
2021-11-23 12:40:00,73.01,73.1,72.97,73.04,15856.0,65.1319,65.2121,65.0962,65.1586,15856.0
2021-11-23 12:45:00,73.05,73.2,73.04,73.12,28093.0,65.1675,65.3014,65.1586,65.23,28093.0
2021-11-23 12:50:00,73.12,73.13,72.99,72.99,10222.0,65.23,65.2389,65.114,65.114,10222.0
2021-11-23 12:55:00,72.98,72.99,72.88,72.93,15149.0,65.1051,65.114,65.0159,65.0605,15149.0
2021-11-23 13:00:00,72.93,73.0,72.88,72.91,18427.0,65.0605,65.1229,65.0159,65.0426,18427.0
2021-11-23 13:05:00,72.92,72.98,72.73,72.73,15454.0,65.0516,65.1051,64.8821,64.8821,15454.0
2021-11-23 13:10:00,72.73,72.73,72.62,72.67,14102.0,64.8821,64.8821,64.7839,64.8285,14102.0
2021-11-23 13:15:00,72.67,72.79,72.67,72.67,16945.0,64.8285,64.9356,64.8285,64.8285,16945.0
2021-11-23 13:20:00,72.68,72.81,72.68,72.77,22304.0,64.8375,64.9534,64.8375,64.9177,22304.0
2021-11-23 13:25:00,72.78,73.04,72.77,73.03,28400.0,64.9267,65.1586,64.9177,65.1497,28400.0
2021-11-23 13:30:00,73.03,73.08,72.91,72.94,17342.0,65.1497,65.1943,65.0426,65.0694,17342.0
2021-11-23 13:35:00,72.93,73.03,72.88,72.93,27076.0,65.0605,65.1497,65.0159,65.0605,27076.0
2021-11-23 13:40:00,72.91,72.99,72.86,72.88,20146.0,65.0426,65.114,64.998,65.0159,20146.0
2021-11-23 13:45:00,72.87,72.99,72.87,72.92,18785.0,65.007,65.114,65.007,65.0516,18785.0
2021-11-23 13:50:00,72.93,73.07,72.93,73.06,19598.0,65.0605,65.1854,65.0605,65.1765,19598.0
2021-11-23 13:55:00,73.06,73.06,72.86,72.92,17596.0,65.1765,65.1765,64.998,65.0516,17596.0
2021-11-23 14:00:00,72.93,72.98,72.88,72.89,17665.0,65.0605,65.1051,65.0159,65.0248,17665.0
2021-11-23 14:05:00,72.92,73.03,72.87,73.0,17166.0,65.0516,65.1497,65.007,65.1229,17166.0
2021-11-23 14:10:00,73.0,73.05,72.96,72.97,13678.0,65.1229,65.1675,65.0872,65.0962,13678.0
2021-11-23 14:15:00,72.96,72.96,72.83,72.83,9015.0,65.0872,65.0872,64.9713,64.9713,9015.0
2021-11-23 14:20:00,72.82,72.95,72.82,72.95,7879.0,64.9624,65.0783,64.9624,65.0783,7879.0
2021-11-23 14:25:00,72.96,73.01,72.72,72.73,22005.0,65.0872,65.1319,64.8731,64.8821,22005.0
2021-11-23 14:30:00,72.74,72.77,72.41,72.59,37377.0,64.891,64.9177,64.5966,64.7572,37377.0
2021-11-23 14:35:00,72.58,72.8,72.57,72.67,24720.0,64.7483,64.9445,64.7393,64.8285,24720.0
2021-11-23 14:40:00,72.67,72.76,72.61,72.69,12652.0,64.8285,64.9088,64.775,64.8464,12652.0
2021-11-23 14:45:00,72.69,72.84,72.65,72.82,19306.0,64.8464,64.9802,64.8107,64.9624,19306.0
2021-11-23 14:50:00,72.82,72.87,72.63,72.84,28804.0,64.9624,65.007,64.7929,64.9802,28804.0
2021-11-23 14:55:00,72.82,72.83,72.66,72.71,20813.0,64.9624,64.9713,64.8196,64.8642,20813.0
2021-11-23 15:00:00,72.71,72.71,72.58,72.67,11697.0,64.8642,64.8642,64.7483,64.8285,11697.0
2021-11-23 15:05:00,72.69,72.79,72.69,72.74,12038.0,64.8464,64.9356,64.8464,64.891,12038.0
2021-11-23 15:10:00,72.74,72.74,72.46,72.48,15322.0,64.891,64.891,64.6412,64.659,15322.0
2021-11-23 15:15:00,72.48,72.52,72.37,72.4,28172.0,64.659,64.6947,64.5609,64.5877,28172.0
2021-11-23 15:20:00,72.41,72.47,72.37,72.43,26304.0,64.5966,64.6501,64.5609,64.6144,26304.0
2021-11-23 15:25:00,72.45,72.52,72.41,72.45,20698.0,64.6323,64.6947,64.5966,64.6323,20698.0
2021-11-23 15:30:00,72.44,72.5,72.3,72.3,33547.0,64.6234,64.6769,64.4985,64.4985,33547.0
2021-11-23 15:35:00,72.3,72.39,72.23,72.35,70890.0,64.4985,64.5788,64.436,64.5431,70890.0
2021-11-23 15:40:00,72.35,72.59,72.35,72.49,61138.0,64.5431,64.7572,64.5431,64.668,61138.0
2021-11-23 15:45:00,72.49,72.59,72.37,72.39,54257.0,64.668,64.7572,64.5609,64.5788,54257.0
2021-11-23 15:50:00,72.4,72.64,72.4,72.58,142176.0,64.5877,64.8018,64.5877,64.7483,142176.0
2021-11-23 15:55:00,72.57,72.57,72.49,72.55,269049.0,64.7393,64.7393,64.668,64.7215,269049.0
2021-11-24 09:30:00,72.08,72.93,71.94,72.42,60580.0,64.3022,65.0605,64.1773,64.6055,60580.0
2021-11-24 09:35:00,72.52,72.89,72.46,72.81,10173.0,64.6947,65.0248,64.6412,64.9534,10173.0
2021-11-24 09:40:00,72.84,73.19,72.74,73.19,23727.0,64.9802,65.2924,64.891,65.2924,23727.0
2021-11-24 09:45:00,73.19,73.44,73.03,73.12,26632.0,65.2924,65.5155,65.1497,65.23,26632.0
2021-11-24 09:50:00,73.14,73.52,72.9,73.35,28115.0,65.2478,65.5868,65.0337,65.4352,28115.0
2021-11-24 09:55:00,73.43,73.55,73.25,73.31,34202.0,65.5065,65.6136,65.346,65.3995,34202.0
2021-11-24 10:00:00,73.25,73.36,72.99,73.14,27880.0,65.346,65.4441,65.114,65.2478,27880.0
2021-11-24 10:05:00,73.14,73.26,73.08,73.12,16496.0,65.2478,65.3549,65.1943,65.23,16496.0
2021-11-24 10:10:00,73.14,73.36,73.12,73.35,25865.0,65.2478,65.4441,65.23,65.4352,25865.0
2021-11-24 10:15:00,73.35,73.46,73.17,73.21,24734.0,65.4352,65.5333,65.2746,65.3103,24734.0
2021-11-24 10:20:00,73.2,73.36,73.05,73.12,33221.0,65.3014,65.4441,65.1675,65.23,33221.0
2021-11-24 10:25:00,73.15,73.23,73.11,73.13,15028.0,65.2567,65.3281,65.2211,65.2389,15028.0
2021-11-24 10:30:00,73.1,73.24,73.0,73.2,12484.0,65.2121,65.337,65.1229,65.3014,12484.0
2021-11-24 10:35:00,73.27,73.28,73.13,73.26,13270.0,65.3638,65.3727,65.2389,65.3549,13270.0
2021-11-24 10:40:00,73.23,73.23,72.95,73.03,51389.0,65.3281,65.3281,65.0783,65.1497,51389.0
2021-11-24 10:45:00,73.06,73.2,72.94,72.95,75008.0,65.1765,65.3014,65.0694,65.0783,75008.0
2021-11-24 10:50:00,72.98,73.05,72.82,72.84,47908.0,65.1051,65.1675,64.9624,64.9802,47908.0
2021-11-24 10:55:00,72.84,72.97,72.8,72.88,20083.0,64.9802,65.0962,64.9445,65.0159,20083.0
2021-11-24 11:00:00,72.89,73.02,72.85,72.97,38881.0,65.0248,65.1408,64.9891,65.0962,38881.0
2021-11-24 11:05:00,72.98,73.09,72.98,72.98,26575.0,65.1051,65.2032,65.1051,65.1051,26575.0
2021-11-24 11:10:00,72.97,73.0,72.75,72.77,26713.0,65.0962,65.1229,64.8999,64.9177,26713.0
2021-11-24 11:15:00,72.77,72.88,72.76,72.88,26363.0,64.9177,65.0159,64.9088,65.0159,26363.0
2021-11-24 11:20:00,72.88,73.0,72.67,72.69,20369.0,65.0159,65.1229,64.8285,64.8464,20369.0
2021-11-24 11:25:00,72.69,72.85,72.67,72.81,23007.0,64.8464,64.9891,64.8285,64.9534,23007.0
2021-11-24 11:30:00,72.8,72.81,72.49,72.49,26150.0,64.9445,64.9534,64.668,64.668,26150.0
2021-11-24 11:35:00,72.48,72.53,72.34,72.5,41162.0,64.659,64.7036,64.5341,64.6769,41162.0
2021-11-24 11:40:00,72.52,72.61,72.33,72.6,30237.0,64.6947,64.775,64.5252,64.7661,30237.0
2021-11-24 11:45:00,72.62,72.66,72.55,72.6,54226.0,64.7839,64.8196,64.7215,64.7661,54226.0
2021-11-24 11:50:00,72.58,72.86,72.58,72.74,19295.0,64.7483,64.998,64.7483,64.891,19295.0
2021-11-24 11:55:00,72.77,72.8,72.51,72.63,44448.0,64.9177,64.9445,64.6858,64.7929,44448.0
2021-11-24 12:00:00,72.63,72.64,72.5,72.56,27970.0,64.7929,64.8018,64.6769,64.7304,27970.0
2021-11-24 12:05:00,72.56,72.59,72.4,72.41,25645.0,64.7304,64.7572,64.5877,64.5966,25645.0
2021-11-24 12:10:00,72.41,72.6,72.39,72.53,18249.0,64.5966,64.7661,64.5788,64.7036,18249.0
2021-11-24 12:15:00,72.55,72.55,72.38,72.53,10873.0,64.7215,64.7215,64.5698,64.7036,10873.0
2021-11-24 12:20:00,72.55,72.69,72.53,72.69,13824.0,64.7215,64.8464,64.7036,64.8464,13824.0
2021-11-24 12:25:00,72.68,72.69,72.6,72.69,10186.0,64.8375,64.8464,64.7661,64.8464,10186.0
2021-11-24 12:30:00,72.69,72.85,72.66,72.85,6742.0,64.8464,64.9891,64.8196,64.9891,6742.0
2021-11-24 12:35:00,72.86,72.91,72.83,72.87,40523.0,64.998,65.0426,64.9713,65.007,40523.0
2021-11-24 12:40:00,72.86,72.99,72.76,72.97,14362.0,64.998,65.114,64.9088,65.0962,14362.0
2021-11-24 12:45:00,72.96,72.99,72.89,72.92,13064.0,65.0872,65.114,65.0248,65.0516,13064.0
2021-11-24 12:50:00,72.89,72.9,72.83,72.9,10857.0,65.0248,65.0337,64.9713,65.0337,10857.0
2021-11-24 12:55:00,72.91,72.97,72.85,72.87,12360.0,65.0426,65.0962,64.9891,65.007,12360.0
2021-11-24 13:00:00,72.86,72.89,72.81,72.86,17667.0,64.998,65.0248,64.9534,64.998,17667.0
2021-11-24 13:05:00,72.86,72.92,72.85,72.92,9593.0,64.998,65.0516,64.9891,65.0516,9593.0
2021-11-24 13:10:00,72.95,72.95,72.89,72.95,13089.0,65.0783,65.0783,65.0248,65.0783,13089.0
2021-11-24 13:15:00,72.94,73.03,72.92,72.97,32664.0,65.0694,65.1497,65.0516,65.0962,32664.0
2021-11-24 13:20:00,72.97,73.01,72.92,73.0,24834.0,65.0962,65.1319,65.0516,65.1229,24834.0
2021-11-24 13:25:00,72.99,73.11,72.98,73.06,67257.0,65.114,65.2211,65.1051,65.1765,67257.0
2021-11-24 13:30:00,73.07,73.1,72.97,72.97,29621.0,65.1854,65.2121,65.0962,65.0962,29621.0
2021-11-24 13:35:00,72.98,73.01,72.85,72.91,57711.0,65.1051,65.1319,64.9891,65.0426,57711.0
2021-11-24 13:40:00,72.9,73.04,72.88,72.94,76405.0,65.0337,65.1586,65.0159,65.0694,76405.0
2021-11-24 13:45:00,72.94,72.98,72.89,72.94,32072.0,65.0694,65.1051,65.0248,65.0694,32072.0
2021-11-24 13:50:00,72.95,72.98,72.89,72.95,54848.0,65.0783,65.1051,65.0248,65.0783,54848.0
2021-11-24 13:55:00,72.94,72.94,72.9,72.9,11074.0,65.0694,65.0694,65.0337,65.0337,11074.0
2021-11-24 14:00:00,72.92,72.97,72.81,72.86,16845.0,65.0516,65.0962,64.9534,64.998,16845.0
2021-11-24 14:05:00,72.89,72.96,72.73,72.79,25949.0,65.0248,65.0872,64.8821,64.9356,25949.0
2021-11-24 14:10:00,72.79,72.8,72.66,72.78,16923.0,64.9356,64.9445,64.8196,64.9267,16923.0
2021-11-24 14:15:00,72.76,72.85,72.74,72.77,21162.0,64.9088,64.9891,64.891,64.9177,21162.0
2021-11-24 14:20:00,72.76,72.79,72.7,72.75,66541.0,64.9088,64.9356,64.8553,64.8999,66541.0
2021-11-24 14:25:00,72.76,72.78,72.61,72.62,24642.0,64.9088,64.9267,64.775,64.7839,24642.0
2021-11-24 14:30:00,72.62,72.64,72.53,72.6,73479.0,64.7839,64.8018,64.7036,64.7661,73479.0
2021-11-24 14:35:00,72.59,72.66,72.52,72.63,78217.0,64.7572,64.8196,64.6947,64.7929,78217.0
2021-11-24 14:40:00,72.64,72.74,72.57,72.74,22062.0,64.8018,64.891,64.7393,64.891,22062.0
2021-11-24 14:45:00,72.75,72.84,72.65,72.65,45759.0,64.8999,64.9802,64.8107,64.8107,45759.0
2021-11-24 14:50:00,72.64,72.65,72.58,72.64,10487.0,64.8018,64.8107,64.7483,64.8018,10487.0
2021-11-24 14:55:00,72.64,72.64,72.53,72.55,19753.0,64.8018,64.8018,64.7036,64.7215,19753.0
2021-11-24 15:00:00,72.55,72.6,72.53,72.59,17956.0,64.7215,64.7661,64.7036,64.7572,17956.0
2021-11-24 15:05:00,72.58,72.68,72.55,72.67,48103.0,64.7483,64.8375,64.7215,64.8285,48103.0
2021-11-24 15:10:00,72.67,72.71,72.58,72.69,54252.0,64.8285,64.8642,64.7483,64.8464,54252.0
2021-11-24 15:15:00,72.72,72.72,72.6,72.66,42531.0,64.8731,64.8731,64.7661,64.8196,42531.0
2021-11-24 15:20:00,72.67,72.76,72.63,72.7,71951.0,64.8285,64.9088,64.7929,64.8553,71951.0
2021-11-24 15:25:00,72.72,72.78,72.59,72.59,54570.0,64.8731,64.9267,64.7572,64.7572,54570.0
2021-11-24 15:30:00,72.59,72.83,72.57,72.81,31096.0,64.7572,64.9713,64.7393,64.9534,31096.0
2021-11-24 15:35:00,72.82,72.82,72.67,72.78,43256.0,64.9624,64.9624,64.8285,64.9267,43256.0
2021-11-24 15:40:00,72.75,72.88,72.75,72.85,37162.0,64.8999,65.0159,64.8999,64.9891,37162.0
2021-11-24 15:45:00,72.85,72.91,72.81,72.91,35512.0,64.9891,65.0426,64.9534,65.0426,35512.0
2021-11-24 15:50:00,72.91,72.96,72.84,72.91,60622.0,65.0426,65.0872,64.9802,65.0426,60622.0
2021-11-24 15:55:00,72.91,72.98,72.86,72.95,158051.0,65.0426,65.1051,64.998,65.0783,158051.0
2021-11-26 09:30:00,68.28,68.99,67.22,67.49,224214.0,60.9122,61.5456,59.9666,60.2075,224214.0
2021-11-26 09:35:00,67.53,67.6,67.04,67.19,164677.0,60.2432,60.3056,59.806,59.9399,164677.0
2021-11-26 09:40:00,67.21,67.29,66.73,66.73,174879.0,59.9577,60.0291,59.5295,59.5295,174879.0
2021-11-26 09:45:00,66.73,67.5,66.63,67.05,98061.0,59.5295,60.2164,59.4403,59.815,98061.0
2021-11-26 09:50:00,67.06,67.06,66.66,66.76,96238.0,59.8239,59.8239,59.467,59.5563,96238.0
2021-11-26 09:55:00,66.79,67.1,66.58,67.1,95617.0,59.583,59.8596,59.3957,59.8596,95617.0
2021-11-26 10:00:00,67.06,67.2,66.57,66.67,107932.0,59.8239,59.9488,59.3868,59.476,107932.0
2021-11-26 10:05:00,66.67,66.84,66.34,66.63,100880.0,59.476,59.6276,59.1816,59.4403,100880.0
2021-11-26 10:10:00,66.63,66.95,66.56,66.58,98266.0,59.4403,59.7258,59.3778,59.3957,98266.0
2021-11-26 10:15:00,66.61,66.7,66.26,66.38,81961.0,59.4224,59.5027,59.1102,59.2173,81961.0
2021-11-26 10:20:00,66.4,66.78,66.3,66.71,136088.0,59.2351,59.5741,59.1459,59.5117,136088.0
2021-11-26 10:25:00,66.68,66.71,66.36,66.58,59083.0,59.4849,59.5117,59.1994,59.3957,59083.0
2021-11-26 10:30:00,66.62,66.7,66.38,66.48,69316.0,59.4314,59.5027,59.2173,59.3065,69316.0
2021-11-26 10:35:00,66.51,66.7,66.42,66.65,68050.0,59.3332,59.5027,59.2529,59.4581,68050.0
2021-11-26 10:40:00,66.64,66.79,66.26,66.52,86184.0,59.4492,59.583,59.1102,59.3422,86184.0
2021-11-26 10:45:00,66.51,66.61,66.34,66.53,54400.0,59.3332,59.4224,59.1816,59.3511,54400.0
2021-11-26 10:50:00,66.51,66.58,66.33,66.48,65565.0,59.3332,59.3957,59.1727,59.3065,65565.0
2021-11-26 10:55:00,66.47,66.53,66.37,66.52,71091.0,59.2976,59.3511,59.2083,59.3422,71091.0
2021-11-26 11:00:00,66.48,66.58,66.33,66.55,90444.0,59.3065,59.3957,59.1727,59.3689,90444.0
2021-11-26 11:05:00,66.55,66.94,66.55,66.83,49998.0,59.3689,59.7168,59.3689,59.6187,49998.0
2021-11-26 11:10:00,66.81,66.92,66.61,66.81,92530.0,59.6009,59.699,59.4224,59.6009,92530.0
2021-11-26 11:15:00,66.83,66.87,66.6,66.64,107699.0,59.6187,59.6544,59.4135,59.4492,107699.0
2021-11-26 11:20:00,66.67,66.68,66.36,66.54,71056.0,59.476,59.4849,59.1994,59.36,71056.0
2021-11-26 11:25:00,66.56,67.03,66.52,67.02,72382.0,59.3778,59.7971,59.3422,59.7882,72382.0
2021-11-26 11:30:00,67.0,67.08,66.79,67.06,97796.0,59.7704,59.8417,59.583,59.8239,97796.0
2021-11-26 11:35:00,67.05,67.36,66.89,67.34,107262.0,59.815,60.0915,59.6722,60.0737,107262.0
2021-11-26 11:40:00,67.34,67.64,67.27,67.62,84006.0,60.0737,60.3413,60.0112,60.3235,84006.0
2021-11-26 11:45:00,67.65,67.65,67.33,67.5,59570.0,60.3502,60.3502,60.0648,60.2164,59570.0
2021-11-26 11:50:00,67.51,67.59,67.18,67.21,79760.0,60.2253,60.2967,59.9309,59.9577,79760.0
2021-11-26 11:55:00,67.22,67.5,67.2,67.46,75076.0,59.9666,60.2164,59.9488,60.1807,75076.0
2021-11-26 12:00:00,67.45,67.81,67.45,67.75,86959.0,60.1718,60.493,60.1718,60.4394,86959.0
2021-11-26 12:05:00,67.73,67.91,67.63,67.91,51106.0,60.4216,60.5822,60.3324,60.5822,51106.0
2021-11-26 12:10:00,67.89,68.26,67.88,68.19,84714.0,60.5643,60.8944,60.5554,60.832,84714.0
2021-11-26 12:15:00,68.2,68.4,68.12,68.15,121192.0,60.8409,61.0193,60.7695,60.7963,121192.0
2021-11-26 12:20:00,68.15,68.18,67.93,68.16,67700.0,60.7963,60.823,60.6,60.8052,67700.0
2021-11-26 12:25:00,68.16,68.26,68.03,68.26,75102.0,60.8052,60.8944,60.6892,60.8944,75102.0
2021-11-26 12:30:00,68.25,68.62,68.18,68.62,73246.0,60.8855,61.2156,60.823,61.2156,73246.0
2021-11-26 12:35:00,68.63,68.75,68.51,68.52,75313.0,61.2245,61.3315,61.1174,61.1263,75313.0
2021-11-26 12:40:00,68.54,68.91,68.52,68.88,92005.0,61.1442,61.4743,61.1263,61.4475,92005.0
2021-11-26 12:45:00,68.88,68.89,68.41,68.44,130332.0,61.4475,61.4564,61.0282,61.055,130332.0
2021-11-26 12:50:00,68.41,68.43,68.0,68.07,173670.0,61.0282,61.0461,60.6625,60.7249,173670.0
2021-11-26 12:55:00,68.06,68.21,67.96,68.05,278385.0,60.716,60.8498,60.6268,60.7071,278385.0
2021-11-29 09:30:00,69.63,70.54,69.51,69.88,135962.0,62.1166,62.9284,62.0095,62.3396,135962.0
2021-11-29 09:35:00,69.91,70.38,69.73,69.94,47309.0,62.3664,62.7856,62.2058,62.3931,47309.0
2021-11-29 09:40:00,69.97,70.04,69.47,69.56,37239.0,62.4199,62.4823,61.9738,62.0541,37239.0
2021-11-29 09:45:00,69.62,69.64,69.3,69.38,51393.0,62.1077,62.1255,61.8222,61.8935,51393.0
2021-11-29 09:50:00,69.38,69.6,69.09,69.21,56982.0,61.8935,62.0898,61.6348,61.7419,56982.0
2021-11-29 09:55:00,69.18,69.48,68.88,69.11,38695.0,61.7151,61.9828,61.4475,61.6527,38695.0
2021-11-29 10:00:00,69.06,69.2,68.72,68.72,32027.0,61.6081,61.733,61.3048,61.3048,32027.0
2021-11-29 10:05:00,68.7,68.95,68.53,68.68,42352.0,61.2869,61.5099,61.1353,61.2691,42352.0
2021-11-29 10:10:00,68.67,68.95,68.59,68.73,28861.0,61.2602,61.5099,61.1888,61.3137,28861.0
2021-11-29 10:15:00,68.71,69.04,68.68,68.99,39031.0,61.2958,61.5902,61.2691,61.5456,39031.0
2021-11-29 10:20:00,68.99,69.03,68.78,68.78,20587.0,61.5456,61.5813,61.3583,61.3583,20587.0
2021-11-29 10:25:00,68.77,68.77,68.47,68.47,30344.0,61.3494,61.3494,61.0817,61.0817,30344.0
2021-11-29 10:30:00,68.45,68.55,68.33,68.53,39916.0,61.0639,61.1531,60.9568,61.1353,39916.0
2021-11-29 10:35:00,68.57,68.67,68.3,68.4,44351.0,61.171,61.2602,60.9301,61.0193,44351.0
2021-11-29 10:40:00,68.37,68.39,68.08,68.21,31860.0,60.9925,61.0104,60.7338,60.8498,31860.0
2021-11-29 10:45:00,68.21,68.36,68.09,68.09,25413.0,60.8498,60.9836,60.7427,60.7427,25413.0
2021-11-29 10:50:00,68.1,68.39,68.1,68.16,31508.0,60.7517,61.0104,60.7517,60.8052,31508.0
2021-11-29 10:55:00,68.17,68.44,68.17,68.43,20034.0,60.8141,61.055,60.8141,61.0461,20034.0
2021-11-29 11:00:00,68.41,68.54,68.28,68.48,89140.0,61.0282,61.1442,60.9122,61.0907,89140.0
2021-11-29 11:05:00,68.52,68.6,68.45,68.47,25839.0,61.1263,61.1977,61.0639,61.0817,25839.0
2021-11-29 11:10:00,68.45,68.64,68.45,68.52,22598.0,61.0639,61.2334,61.0639,61.1263,22598.0
2021-11-29 11:15:00,68.52,68.65,68.44,68.49,21539.0,61.1263,61.2423,61.055,61.0996,21539.0
2021-11-29 11:20:00,68.5,68.6,68.48,68.53,40313.0,61.1085,61.1977,61.0907,61.1353,40313.0
2021-11-29 11:25:00,68.52,68.61,68.38,68.39,20377.0,61.1263,61.2066,61.0015,61.0104,20377.0
2021-11-29 11:30:00,68.4,68.45,68.15,68.2,24772.0,61.0193,61.0639,60.7963,60.8409,24772.0
2021-11-29 11:35:00,68.23,68.25,68.04,68.16,24754.0,60.8676,60.8855,60.6981,60.8052,24754.0
2021-11-29 11:40:00,68.15,68.23,68.08,68.14,20927.0,60.7963,60.8676,60.7338,60.7874,20927.0
2021-11-29 11:45:00,68.12,68.49,68.11,68.45,23011.0,60.7695,61.0996,60.7606,61.0639,23011.0
2021-11-29 11:50:00,68.43,68.49,68.35,68.38,12628.0,61.0461,61.0996,60.9747,61.0015,12628.0
2021-11-29 11:55:00,68.38,68.49,68.32,68.48,14699.0,61.0015,61.0996,60.9479,61.0907,14699.0
2021-11-29 12:00:00,68.47,68.54,68.43,68.48,14655.0,61.0817,61.1442,61.0461,61.0907,14655.0
2021-11-29 12:05:00,68.5,68.64,68.46,68.57,18314.0,61.1085,61.2334,61.0728,61.171,18314.0
2021-11-29 12:10:00,68.56,68.71,68.51,68.68,15989.0,61.162,61.2958,61.1174,61.2691,15989.0
2021-11-29 12:15:00,68.67,68.81,68.65,68.79,26177.0,61.2602,61.3851,61.2423,61.3672,26177.0
2021-11-29 12:20:00,68.79,69.0,68.78,68.99,26940.0,61.3672,61.5546,61.3583,61.5456,26940.0
2021-11-29 12:25:00,69.01,69.13,68.97,69.09,23014.0,61.5635,61.6705,61.5278,61.6348,23014.0
2021-11-29 12:30:00,69.1,69.23,69.05,69.23,26505.0,61.6438,61.7597,61.5992,61.7597,26505.0
2021-11-29 12:35:00,69.22,69.3,69.09,69.25,23731.0,61.7508,61.8222,61.6348,61.7776,23731.0
2021-11-29 12:40:00,69.22,69.25,69.17,69.21,19762.0,61.7508,61.7776,61.7062,61.7419,19762.0
2021-11-29 12:45:00,69.19,69.25,69.16,69.25,18444.0,61.724,61.7776,61.6973,61.7776,18444.0
2021-11-29 12:50:00,69.24,69.24,69.09,69.12,23616.0,61.7687,61.7687,61.6348,61.6616,23616.0
2021-11-29 12:55:00,69.12,69.24,69.12,69.17,13517.0,61.6616,61.7687,61.6616,61.7062,13517.0
2021-11-29 13:00:00,69.14,69.17,69.07,69.07,12919.0,61.6794,61.7062,61.617,61.617,12919.0
2021-11-29 13:05:00,69.07,69.25,69.04,69.21,29430.0,61.617,61.7776,61.5902,61.7419,29430.0
2021-11-29 13:10:00,69.2,69.2,69.03,69.07,22466.0,61.733,61.733,61.5813,61.617,22466.0
2021-11-29 13:15:00,69.07,69.07,68.94,69.02,16793.0,61.617,61.617,61.501,61.5724,16793.0
2021-11-29 13:20:00,69.02,69.03,68.92,68.95,15972.0,61.5724,61.5813,61.4832,61.5099,15972.0
2021-11-29 13:25:00,68.94,69.01,68.86,69.01,11163.0,61.501,61.5635,61.4297,61.5635,11163.0
2021-11-29 13:30:00,69.01,69.21,68.97,69.2,13606.0,61.5635,61.7419,61.5278,61.733,13606.0
2021-11-29 13:35:00,69.19,69.21,68.96,68.98,12489.0,61.724,61.7419,61.5189,61.5367,12489.0
2021-11-29 13:40:00,68.97,69.03,68.96,69.01,10652.0,61.5278,61.5813,61.5189,61.5635,10652.0
2021-11-29 13:45:00,69.07,69.16,69.07,69.09,16797.0,61.617,61.6973,61.617,61.6348,16797.0
2021-11-29 13:50:00,69.08,69.2,69.06,69.16,6426.0,61.6259,61.733,61.6081,61.6973,6426.0
2021-11-29 13:55:00,69.16,69.24,69.16,69.21,7197.0,61.6973,61.7687,61.6973,61.7419,7197.0
2021-11-29 14:00:00,69.2,69.21,69.0,69.17,15198.0,61.733,61.7419,61.5546,61.7062,15198.0
2021-11-29 14:05:00,69.16,69.19,69.06,69.07,7685.0,61.6973,61.724,61.6081,61.617,7685.0
2021-11-29 14:10:00,69.07,69.07,69.01,69.07,13059.0,61.617,61.617,61.5635,61.617,13059.0
2021-11-29 14:15:00,69.08,69.09,69.0,69.06,8794.0,61.6259,61.6348,61.5546,61.6081,8794.0
2021-11-29 14:20:00,69.08,69.11,68.98,69.0,15774.0,61.6259,61.6527,61.5367,61.5546,15774.0
2021-11-29 14:25:00,69.0,69.08,68.96,68.96,14981.0,61.5546,61.6259,61.5189,61.5189,14981.0
2021-11-29 14:30:00,68.97,68.97,68.71,68.75,26775.0,61.5278,61.5278,61.2958,61.3315,26775.0
2021-11-29 14:35:00,68.73,68.76,68.65,68.66,28620.0,61.3137,61.3404,61.2423,61.2512,28620.0
2021-11-29 14:40:00,68.66,68.79,68.65,68.74,21555.0,61.2512,61.3672,61.2423,61.3226,21555.0
2021-11-29 14:45:00,68.75,68.76,68.7,68.72,11781.0,61.3315,61.3404,61.2869,61.3048,11781.0
2021-11-29 14:50:00,68.72,68.81,68.66,68.67,26991.0,61.3048,61.3851,61.2512,61.2602,26991.0
2021-11-29 14:55:00,68.66,68.74,68.65,68.67,17968.0,61.2512,61.3226,61.2423,61.2602,17968.0
2021-11-29 15:00:00,68.68,68.73,68.61,68.68,18358.0,61.2691,61.3137,61.2066,61.2691,18358.0
2021-11-29 15:05:00,68.68,68.75,68.6,68.72,31557.0,61.2691,61.3315,61.1977,61.3048,31557.0
2021-11-29 15:10:00,68.72,68.96,68.7,68.84,25127.0,61.3048,61.5189,61.2869,61.4118,25127.0
2021-11-29 15:15:00,68.85,69.0,68.73,68.74,20981.0,61.4207,61.5546,61.3137,61.3226,20981.0
2021-11-29 15:20:00,68.74,68.77,68.67,68.72,17760.0,61.3226,61.3494,61.2602,61.3048,17760.0
2021-11-29 15:25:00,68.73,68.78,68.53,68.53,31048.0,61.3137,61.3583,61.1353,61.1353,31048.0
2021-11-29 15:30:00,68.51,68.54,68.3,68.33,55551.0,61.1174,61.1442,60.9301,60.9568,55551.0
2021-11-29 15:35:00,68.33,68.34,68.2,68.23,54656.0,60.9568,60.9658,60.8409,60.8676,54656.0
2021-11-29 15:40:00,68.21,68.27,68.15,68.18,71183.0,60.8498,60.9033,60.7963,60.823,71183.0
2021-11-29 15:45:00,68.17,68.22,68.0,68.21,80401.0,60.8141,60.8587,60.6625,60.8498,80401.0
2021-11-29 15:50:00,68.18,68.31,68.04,68.23,112666.0,60.823,60.939,60.6981,60.8676,112666.0
2021-11-29 15:55:00,68.21,68.27,68.15,68.17,191080.0,60.8498,60.9033,60.7963,60.8141,191080.0
2021-11-30 09:30:00,66.7,67.43,66.59,67.19,100485.0,59.5027,60.154,59.4046,59.9399,100485.0
2021-11-30 09:35:00,67.08,67.15,66.59,66.59,32869.0,59.8417,59.9042,59.4046,59.4046,32869.0
2021-11-30 09:40:00,66.6,67.22,66.54,67.22,42318.0,59.4135,59.9666,59.36,59.9666,42318.0
2021-11-30 09:45:00,67.22,67.32,66.71,66.74,45304.0,59.9666,60.0558,59.5117,59.5384,45304.0
2021-11-30 09:50:00,66.72,66.9,66.63,66.88,36410.0,59.5206,59.6812,59.4403,59.6633,36410.0
2021-11-30 09:55:00,66.86,67.26,66.76,66.84,32499.0,59.6455,60.0023,59.5563,59.6276,32499.0
2021-11-30 10:00:00,66.78,66.84,66.44,66.77,42722.0,59.5741,59.6276,59.2708,59.5652,42722.0
2021-11-30 10:05:00,66.73,66.93,66.58,66.82,37154.0,59.5295,59.7079,59.3957,59.6098,37154.0
2021-11-30 10:10:00,66.81,66.93,66.6,66.63,37532.0,59.6009,59.7079,59.4135,59.4403,37532.0
2021-11-30 10:15:00,66.62,66.91,66.61,66.68,26683.0,59.4314,59.6901,59.4224,59.4849,26683.0
2021-11-30 10:20:00,66.7,66.76,66.6,66.68,21209.0,59.5027,59.5563,59.4135,59.4849,21209.0
2021-11-30 10:25:00,66.7,66.79,66.49,66.78,46851.0,59.5027,59.583,59.3154,59.5741,46851.0
2021-11-30 10:30:00,66.76,67.06,66.73,66.9,73409.0,59.5563,59.8239,59.5295,59.6812,73409.0
2021-11-30 10:35:00,66.9,67.13,66.88,66.89,74565.0,59.6812,59.8863,59.6633,59.6722,74565.0
2021-11-30 10:40:00,66.89,67.1,66.85,67.02,37562.0,59.6722,59.8596,59.6365,59.7882,37562.0
2021-11-30 10:45:00,66.98,67.12,66.86,66.89,31015.0,59.7525,59.8774,59.6455,59.6722,31015.0
2021-11-30 10:50:00,66.87,67.13,66.82,66.88,51493.0,59.6544,59.8863,59.6098,59.6633,51493.0
2021-11-30 10:55:00,66.88,66.88,66.55,66.57,45652.0,59.6633,59.6633,59.3689,59.3868,45652.0
2021-11-30 11:00:00,66.57,66.67,66.46,66.61,68548.0,59.3868,59.476,59.2886,59.4224,68548.0
2021-11-30 11:05:00,66.6,66.64,66.43,66.56,39773.0,59.4135,59.4492,59.2619,59.3778,39773.0
2021-11-30 11:10:00,66.57,66.73,66.42,66.72,31376.0,59.3868,59.5295,59.2529,59.5206,31376.0
2021-11-30 11:15:00,66.71,66.97,66.65,66.94,28401.0,59.5117,59.7436,59.4581,59.7168,28401.0
2021-11-30 11:20:00,66.94,66.94,66.35,66.36,47242.0,59.7168,59.7168,59.1905,59.1994,47242.0
2021-11-30 11:25:00,66.35,66.58,66.31,66.51,27974.0,59.1905,59.3957,59.1548,59.3332,27974.0
2021-11-30 11:30:00,66.48,66.6,66.34,66.35,36907.0,59.3065,59.4135,59.1816,59.1905,36907.0
2021-11-30 11:35:00,66.35,66.48,66.28,66.44,55332.0,59.1905,59.3065,59.1281,59.2708,55332.0
2021-11-30 11:40:00,66.42,66.5,66.16,66.19,48497.0,59.2529,59.3243,59.021,59.0478,48497.0
2021-11-30 11:45:00,66.18,66.23,65.91,65.94,51812.0,59.0388,59.0834,58.798,58.8247,51812.0
2021-11-30 11:50:00,65.94,66.02,65.7,65.73,69017.0,58.8247,58.8961,58.6106,58.6374,69017.0
2021-11-30 11:55:00,65.81,65.99,65.72,65.97,96839.0,58.7088,58.8693,58.6285,58.8515,96839.0
2021-11-30 12:00:00,65.96,65.96,65.7,65.84,30221.0,58.8426,58.8426,58.6106,58.7355,30221.0
2021-11-30 12:05:00,65.82,65.91,65.72,65.84,28317.0,58.7177,58.798,58.6285,58.7355,28317.0
2021-11-30 12:10:00,65.84,65.96,65.7,65.76,44423.0,58.7355,58.8426,58.6106,58.6642,44423.0
2021-11-30 12:15:00,65.74,66.16,65.74,66.12,70874.0,58.6463,59.021,58.6463,58.9853,70874.0
2021-11-30 12:20:00,66.16,66.29,66.06,66.29,34081.0,59.021,59.137,58.9318,59.137,34081.0
2021-11-30 12:25:00,66.3,66.4,66.22,66.29,54251.0,59.1459,59.2351,59.0745,59.137,54251.0
2021-11-30 12:30:00,66.27,66.53,66.19,66.4,38104.0,59.1191,59.3511,59.0478,59.2351,38104.0
2021-11-30 12:35:00,66.4,66.54,66.28,66.32,29524.0,59.2351,59.36,59.1281,59.1637,29524.0
2021-11-30 12:40:00,66.34,66.56,66.24,66.53,24873.0,59.1816,59.3778,59.0924,59.3511,24873.0
2021-11-30 12:45:00,66.52,66.59,66.42,66.44,25430.0,59.3422,59.4046,59.2529,59.2708,25430.0
2021-11-30 12:50:00,66.45,66.62,66.45,66.53,49854.0,59.2797,59.4314,59.2797,59.3511,49854.0
2021-11-30 12:55:00,66.55,66.59,66.29,66.39,56427.0,59.3689,59.4046,59.137,59.2262,56427.0
2021-11-30 13:00:00,66.42,66.47,66.21,66.22,63115.0,59.2529,59.2976,59.0656,59.0745,63115.0
2021-11-30 13:05:00,66.22,66.33,66.16,66.17,28721.0,59.0745,59.1727,59.021,59.0299,28721.0
2021-11-30 13:10:00,66.15,66.16,66.0,66.01,26387.0,59.0121,59.021,58.8783,58.8872,26387.0
2021-11-30 13:15:00,66.03,66.21,66.03,66.14,22424.0,58.905,59.0656,58.905,59.0032,22424.0
2021-11-30 13:20:00,66.12,66.39,66.08,66.39,29641.0,58.9853,59.2262,58.9496,59.2262,29641.0
2021-11-30 13:25:00,66.37,66.38,66.19,66.2,19745.0,59.2083,59.2173,59.0478,59.0567,19745.0
2021-11-30 13:30:00,66.17,66.42,66.12,66.25,32063.0,59.0299,59.2529,58.9853,59.1013,32063.0
2021-11-30 13:35:00,66.24,66.34,66.24,66.31,19761.0,59.0924,59.1816,59.0924,59.1548,19761.0
2021-11-30 13:40:00,66.31,66.41,66.22,66.39,24590.0,59.1548,59.244,59.0745,59.2262,24590.0
2021-11-30 13:45:00,66.38,66.41,66.34,66.38,14855.0,59.2173,59.244,59.1816,59.2173,14855.0
2021-11-30 13:50:00,66.38,66.52,66.38,66.47,23866.0,59.2173,59.3422,59.2173,59.2976,23866.0
2021-11-30 13:55:00,66.48,66.54,66.45,66.51,21790.0,59.3065,59.36,59.2797,59.3332,21790.0
2021-11-30 14:00:00,66.5,66.6,66.43,66.5,50578.0,59.3243,59.4135,59.2619,59.3243,50578.0
2021-11-30 14:05:00,66.49,66.63,66.36,66.58,29625.0,59.3154,59.4403,59.1994,59.3957,29625.0
2021-11-30 14:10:00,66.58,66.66,66.53,66.55,20209.0,59.3957,59.467,59.3511,59.3689,20209.0
2021-11-30 14:15:00,66.57,66.7,66.49,66.67,25952.0,59.3868,59.5027,59.3154,59.476,25952.0
2021-11-30 14:20:00,66.7,66.71,66.52,66.53,30454.0,59.5027,59.5117,59.3422,59.3511,30454.0
2021-11-30 14:25:00,66.52,66.72,66.52,66.59,62732.0,59.3422,59.5206,59.3422,59.4046,62732.0
2021-11-30 14:30:00,66.6,66.86,66.6,66.73,36833.0,59.4135,59.6455,59.4135,59.5295,36833.0
2021-11-30 14:35:00,66.73,66.81,66.69,66.79,20179.0,59.5295,59.6009,59.4938,59.583,20179.0
2021-11-30 14:40:00,66.81,66.88,66.76,66.76,33290.0,59.6009,59.6633,59.5563,59.5563,33290.0
2021-11-30 14:45:00,66.76,67.17,66.74,66.74,131832.0,59.5563,59.922,59.5384,59.5384,131832.0
2021-11-30 14:50:00,66.73,66.91,66.72,66.87,31334.0,59.5295,59.6901,59.5206,59.6544,31334.0
2021-11-30 14:55:00,66.84,66.97,66.8,66.97,32045.0,59.6276,59.7436,59.5919,59.7436,32045.0
2021-11-30 15:00:00,66.97,67.23,66.87,67.19,41663.0,59.7436,59.9755,59.6544,59.9399,41663.0
2021-11-30 15:05:00,67.2,67.26,67.1,67.13,38144.0,59.9488,60.0023,59.8596,59.8863,38144.0
2021-11-30 15:10:00,67.13,67.3,67.1,67.23,33963.0,59.8863,60.038,59.8596,59.9755,33963.0
2021-11-30 15:15:00,67.2,67.27,67.12,67.21,30445.0,59.9488,60.0112,59.8774,59.9577,30445.0
2021-11-30 15:20:00,67.21,67.36,67.18,67.26,30431.0,59.9577,60.0915,59.9309,60.0023,30431.0
2021-11-30 15:25:00,67.24,67.25,67.1,67.13,44294.0,59.9845,59.9934,59.8596,59.8863,44294.0
2021-11-30 15:30:00,67.14,67.32,67.08,67.25,73356.0,59.8953,60.0558,59.8417,59.9934,73356.0
2021-11-30 15:35:00,67.24,67.3,67.17,67.19,56053.0,59.9845,60.038,59.922,59.9399,56053.0
2021-11-30 15:40:00,67.19,67.38,67.19,67.37,66037.0,59.9399,60.1094,59.9399,60.1004,66037.0
2021-11-30 15:45:00,67.37,67.55,67.33,67.37,136297.0,60.1004,60.261,60.0648,60.1004,136297.0
2021-11-30 15:50:00,67.38,67.52,67.15,67.29,191448.0,60.1094,60.2343,59.9042,60.0291,191448.0
2021-11-30 15:55:00,67.29,67.33,66.86,66.93,444164.0,60.0291,60.0648,59.6455,59.7079,444164.0
2021-12-01 09:30:00,68.99,69.21,68.45,68.88,154988.0,61.5456,61.7419,61.0639,61.4475,154988.0
2021-12-01 09:35:00,68.94,69.28,68.82,68.88,181722.0,61.501,61.8043,61.394,61.4475,181722.0
2021-12-01 09:40:00,68.88,69.24,68.65,69.06,92297.0,61.4475,61.7687,61.2423,61.6081,92297.0
2021-12-01 09:45:00,69.12,69.25,68.85,69.13,82523.0,61.6616,61.7776,61.4207,61.6705,82523.0
2021-12-01 09:50:00,69.11,69.38,69.1,69.13,57359.0,61.6527,61.8935,61.6438,61.6705,57359.0
2021-12-01 09:55:00,69.17,69.56,69.09,69.56,45793.0,61.7062,62.0541,61.6348,62.0541,45793.0
2021-12-01 10:00:00,69.57,70.1,69.52,70.0,161726.0,62.063,62.5359,62.0184,62.4466,161726.0
2021-12-01 10:05:00,70.02,70.11,69.63,70.0,84841.0,62.4645,62.5448,62.1166,62.4466,84841.0
2021-12-01 10:10:00,69.97,70.45,69.93,70.42,52156.0,62.4199,62.8481,62.3842,62.8213,52156.0
2021-12-01 10:15:00,70.41,70.57,70.22,70.34,132152.0,62.8124,62.9551,62.6429,62.75,132152.0
2021-12-01 10:20:00,70.36,70.6,70.25,70.53,56992.0,62.7678,62.9819,62.6697,62.9195,56992.0
2021-12-01 10:25:00,70.57,70.7,70.46,70.48,51941.0,62.9551,63.0711,62.857,62.8749,51941.0
2021-12-01 10:30:00,70.47,70.61,70.26,70.26,43775.0,62.8659,62.9908,62.6786,62.6786,43775.0
2021-12-01 10:35:00,70.3,70.64,70.27,70.5,91119.0,62.7143,63.0176,62.6875,62.8927,91119.0
2021-12-01 10:40:00,70.49,70.6,70.38,70.52,64369.0,62.8838,62.9819,62.7856,62.9105,64369.0
2021-12-01 10:45:00,70.53,70.72,70.47,70.71,57230.0,62.9195,63.089,62.8659,63.08,57230.0
2021-12-01 10:50:00,70.73,70.9,70.73,70.77,36067.0,63.0979,63.2495,63.0979,63.1336,36067.0
2021-12-01 10:55:00,70.75,70.79,70.58,70.72,38089.0,63.1157,63.1514,62.9641,63.089,38089.0
2021-12-01 11:00:00,70.74,70.87,70.67,70.71,66311.0,63.1068,63.2228,63.0444,63.08,66311.0
2021-12-01 11:05:00,70.69,70.83,70.64,70.81,30242.0,63.0622,63.1871,63.0176,63.1692,30242.0
2021-12-01 11:10:00,70.81,70.87,70.64,70.87,39968.0,63.1692,63.2228,63.0176,63.2228,39968.0
2021-12-01 11:15:00,70.88,70.9,70.79,70.86,28699.0,63.2317,63.2495,63.1514,63.2138,28699.0
2021-12-01 11:20:00,70.84,70.9,70.73,70.76,30585.0,63.196,63.2495,63.0979,63.1246,30585.0
2021-12-01 11:25:00,70.75,70.87,70.64,70.77,72320.0,63.1157,63.2228,63.0176,63.1336,72320.0
2021-12-01 11:30:00,70.79,70.96,70.73,70.78,68587.0,63.1514,63.3031,63.0979,63.1425,68587.0
2021-12-01 11:35:00,70.77,70.79,70.57,70.59,47178.0,63.1336,63.1514,62.9551,62.973,47178.0
2021-12-01 11:40:00,70.61,70.61,70.31,70.41,47510.0,62.9908,62.9908,62.7232,62.8124,47510.0
2021-12-01 11:45:00,70.42,70.42,70.12,70.15,41288.0,62.8213,62.8213,62.5537,62.5805,41288.0
2021-12-01 11:50:00,70.12,70.22,70.05,70.08,30283.0,62.5537,62.6429,62.4913,62.518,30283.0
2021-12-01 11:55:00,70.08,70.18,69.86,69.96,47992.0,62.518,62.6072,62.3218,62.411,47992.0
2021-12-01 12:00:00,69.95,70.12,69.9,70.07,32809.0,62.402,62.5537,62.3574,62.5091,32809.0
2021-12-01 12:05:00,70.08,70.33,70.05,70.31,38772.0,62.518,62.741,62.4913,62.7232,38772.0
2021-12-01 12:10:00,70.31,70.58,70.25,70.58,33396.0,62.7232,62.9641,62.6697,62.9641,33396.0
2021-12-01 12:15:00,70.56,70.59,70.38,70.58,49920.0,62.9462,62.973,62.7856,62.9641,49920.0
2021-12-01 12:20:00,70.58,70.63,70.25,70.26,62958.0,62.9641,63.0087,62.6697,62.6786,62958.0
2021-12-01 12:25:00,70.26,70.26,69.93,69.93,24028.0,62.6786,62.6786,62.3842,62.3842,24028.0
2021-12-01 12:30:00,69.94,70.21,69.94,70.17,31992.0,62.3931,62.634,62.3931,62.5983,31992.0
2021-12-01 12:35:00,70.16,70.16,69.85,69.98,38542.0,62.5894,62.5894,62.3128,62.4288,38542.0
2021-12-01 12:40:00,69.99,70.02,69.75,69.85,23503.0,62.4377,62.4645,62.2236,62.3128,23503.0
2021-12-01 12:45:00,69.83,69.9,69.74,69.76,16839.0,62.295,62.3574,62.2147,62.2325,16839.0
2021-12-01 12:50:00,69.76,69.76,69.54,69.54,14859.0,62.2325,62.2325,62.0363,62.0363,14859.0
2021-12-01 12:55:00,69.54,69.59,69.31,69.35,43606.0,62.0363,62.0809,61.8311,61.8668,43606.0
2021-12-01 13:00:00,69.3,69.41,69.12,69.22,24397.0,61.8222,61.9203,61.6616,61.7508,24397.0
2021-12-01 13:05:00,69.23,69.31,69.18,69.22,33417.0,61.7597,61.8311,61.7151,61.7508,33417.0
2021-12-01 13:10:00,69.19,69.24,68.92,69.05,19510.0,61.724,61.7687,61.4832,61.5992,19510.0
2021-12-01 13:15:00,69.04,69.17,68.95,68.95,15086.0,61.5902,61.7062,61.5099,61.5099,15086.0
2021-12-01 13:20:00,68.96,69.2,68.96,69.16,13552.0,61.5189,61.733,61.5189,61.6973,13552.0
2021-12-01 13:25:00,69.16,69.18,69.04,69.1,17675.0,61.6973,61.7151,61.5902,61.6438,17675.0
2021-12-01 13:30:00,69.11,69.11,68.94,69.02,15485.0,61.6527,61.6527,61.501,61.5724,15485.0
2021-12-01 13:35:00,69.04,69.17,68.96,69.07,18008.0,61.5902,61.7062,61.5189,61.617,18008.0
2021-12-01 13:40:00,69.08,69.08,68.8,68.88,27156.0,61.6259,61.6259,61.3761,61.4475,27156.0
2021-12-01 13:45:00,68.82,68.84,68.54,68.54,77629.0,61.394,61.4118,61.1442,61.1442,77629.0
2021-12-01 13:50:00,68.56,68.75,68.52,68.55,29560.0,61.162,61.3315,61.1263,61.1531,29560.0
2021-12-01 13:55:00,68.55,68.81,68.53,68.77,48673.0,61.1531,61.3851,61.1353,61.3494,48673.0
2021-12-01 14:00:00,68.76,68.83,68.53,68.69,43511.0,61.3404,61.4029,61.1353,61.278,43511.0
2021-12-01 14:05:00,68.66,68.71,68.38,68.4,32443.0,61.2512,61.2958,61.0015,61.0193,32443.0
2021-12-01 14:10:00,68.41,68.42,68.16,68.25,32800.0,61.0282,61.0371,60.8052,60.8855,32800.0
2021-12-01 14:15:00,68.23,68.32,67.67,67.79,69912.0,60.8676,60.9479,60.3681,60.4751,69912.0
2021-12-01 14:20:00,67.82,68.19,67.78,68.16,34762.0,60.5019,60.832,60.4662,60.8052,34762.0
2021-12-01 14:25:00,68.2,68.36,68.11,68.28,54621.0,60.8409,60.9836,60.7606,60.9122,54621.0
2021-12-01 14:30:00,68.28,68.52,68.26,68.35,28274.0,60.9122,61.1263,60.8944,60.9747,28274.0
2021-12-01 14:35:00,68.34,68.5,68.26,68.5,22445.0,60.9658,61.1085,60.8944,61.1085,22445.0
2021-12-01 14:40:00,68.48,68.48,68.27,68.38,20171.0,61.0907,61.0907,60.9033,61.0015,20171.0
2021-12-01 14:45:00,68.35,68.44,68.18,68.39,24330.0,60.9747,61.055,60.823,61.0104,24330.0
2021-12-01 14:50:00,68.36,68.47,68.29,68.31,54405.0,60.9836,61.0817,60.9212,60.939,54405.0
2021-12-01 14:55:00,68.32,68.41,68.13,68.16,30823.0,60.9479,61.0282,60.7784,60.8052,30823.0
2021-12-01 15:00:00,68.16,68.23,67.9,67.97,30408.0,60.8052,60.8676,60.5732,60.6357,30408.0
2021-12-01 15:05:00,67.95,68.12,67.93,68.08,24263.0,60.6179,60.7695,60.6,60.7338,24263.0
2021-12-01 15:10:00,68.06,68.31,68.03,68.31,41402.0,60.716,60.939,60.6892,60.939,41402.0
2021-12-01 15:15:00,68.32,68.32,68.02,68.04,34038.0,60.9479,60.9479,60.6803,60.6981,34038.0
2021-12-01 15:20:00,68.04,68.04,67.68,67.68,29984.0,60.6981,60.6981,60.377,60.377,29984.0
2021-12-01 15:25:00,67.68,67.96,67.55,67.92,67767.0,60.377,60.6268,60.261,60.5911,67767.0
2021-12-01 15:30:00,67.93,68.1,67.8,68.0,45803.0,60.6,60.7517,60.484,60.6625,45803.0
2021-12-01 15:35:00,67.98,68.13,67.83,68.03,49368.0,60.6446,60.7784,60.5108,60.6892,49368.0
2021-12-01 15:40:00,68.02,68.2,67.99,68.19,38138.0,60.6803,60.8409,60.6535,60.832,38138.0
2021-12-01 15:45:00,68.17,68.2,67.76,67.76,51265.0,60.8141,60.8409,60.4484,60.4484,51265.0
2021-12-01 15:50:00,67.73,67.84,67.65,67.68,94437.0,60.4216,60.5197,60.3502,60.377,94437.0
2021-12-01 15:55:00,67.67,67.68,67.27,67.28,239205.0,60.3681,60.377,60.0112,60.0201,239205.0
2021-12-02 09:30:00,67.18,67.75,66.7,66.72,94007.0,59.9309,60.4394,59.5027,59.5206,94007.0
2021-12-02 09:35:00,66.78,67.7,66.77,67.7,44471.0,59.5741,60.3948,59.5652,60.3948,44471.0
2021-12-02 09:40:00,67.69,68.62,67.52,68.62,32248.0,60.3859,61.2156,60.2343,61.2156,32248.0
2021-12-02 09:45:00,68.63,68.87,68.32,68.39,106200.0,61.2245,61.4386,60.9479,61.0104,106200.0
2021-12-02 09:50:00,68.35,68.53,68.2,68.27,37588.0,60.9747,61.1353,60.8409,60.9033,37588.0
2021-12-02 09:55:00,68.28,68.95,68.28,68.65,91133.0,60.9122,61.5099,60.9122,61.2423,91133.0
2021-12-02 10:00:00,68.71,69.03,68.35,68.78,19156.0,61.2958,61.5813,60.9747,61.3583,19156.0
2021-12-02 10:05:00,68.77,69.15,68.67,69.07,20905.0,61.3494,61.6884,61.2602,61.617,20905.0
2021-12-02 10:10:00,69.07,69.44,68.98,69.4,27669.0,61.617,61.9471,61.5367,61.9114,27669.0
2021-12-02 10:15:00,69.38,69.45,69.15,69.22,23251.0,61.8935,61.956,61.6884,61.7508,23251.0
2021-12-02 10:20:00,69.18,69.42,68.98,69.35,26259.0,61.7151,61.9292,61.5367,61.8668,26259.0
2021-12-02 10:25:00,69.33,69.53,69.13,69.38,21403.0,61.8489,62.0274,61.6705,61.8935,21403.0
2021-12-02 10:30:00,69.42,69.5,69.28,69.28,32067.0,61.9292,62.0006,61.8043,61.8043,32067.0
2021-12-02 10:35:00,69.25,69.46,68.98,69.07,21632.0,61.7776,61.9649,61.5367,61.617,21632.0
2021-12-02 10:40:00,69.12,69.39,69.1,69.26,13927.0,61.6616,61.9025,61.6438,61.7865,13927.0
2021-12-02 10:45:00,69.3,69.57,69.18,69.56,28226.0,61.8222,62.063,61.7151,62.0541,28226.0
2021-12-02 10:50:00,69.55,69.81,69.5,69.67,28950.0,62.0452,62.2771,62.0006,62.1523,28950.0
2021-12-02 10:55:00,69.68,70.09,69.62,70.07,32368.0,62.1612,62.5269,62.1077,62.5091,32368.0
2021-12-02 11:00:00,70.05,70.1,69.82,69.91,25716.0,62.4913,62.5359,62.2861,62.3664,25716.0
2021-12-02 11:05:00,69.93,70.27,69.8,70.27,28381.0,62.3842,62.6875,62.2682,62.6875,28381.0
2021-12-02 11:10:00,70.26,70.49,70.25,70.4,35427.0,62.6786,62.8838,62.6697,62.8035,35427.0
2021-12-02 11:15:00,70.39,70.48,70.28,70.37,37775.0,62.7946,62.8749,62.6964,62.7767,37775.0
2021-12-02 11:20:00,70.4,70.52,70.39,70.47,33627.0,62.8035,62.9105,62.7946,62.8659,33627.0
2021-12-02 11:25:00,70.53,70.77,70.49,70.72,47695.0,62.9195,63.1336,62.8838,63.089,47695.0
2021-12-02 11:30:00,70.74,70.78,70.33,70.45,43225.0,63.1068,63.1425,62.741,62.8481,43225.0
2021-12-02 11:35:00,70.42,70.67,70.39,70.55,24920.0,62.8213,63.0444,62.7946,62.9373,24920.0
2021-12-02 11:40:00,70.57,70.8,70.57,70.68,29835.0,62.9551,63.1603,62.9551,63.0533,29835.0
2021-12-02 11:45:00,70.67,70.88,70.51,70.86,27552.0,63.0444,63.2317,62.9016,63.2138,27552.0
2021-12-02 11:50:00,70.84,70.95,70.76,70.95,27622.0,63.196,63.2941,63.1246,63.2941,27622.0
2021-12-02 11:55:00,70.93,70.93,70.7,70.85,18892.0,63.2763,63.2763,63.0711,63.2049,18892.0
2021-12-02 12:00:00,70.81,70.88,70.68,70.88,17168.0,63.1692,63.2317,63.0533,63.2317,17168.0
2021-12-02 12:05:00,70.86,70.92,70.67,70.74,24127.0,63.2138,63.2674,63.0444,63.1068,24127.0
2021-12-02 12:10:00,70.72,70.95,70.72,70.88,32620.0,63.089,63.2941,63.089,63.2317,32620.0
2021-12-02 12:15:00,70.89,70.96,70.8,70.89,19087.0,63.2406,63.3031,63.1603,63.2406,19087.0
2021-12-02 12:20:00,70.9,70.94,70.76,70.81,33985.0,63.2495,63.2852,63.1246,63.1692,33985.0
2021-12-02 12:25:00,70.81,70.84,70.7,70.84,20910.0,63.1692,63.196,63.0711,63.196,20910.0
2021-12-02 12:30:00,70.84,70.96,70.84,70.9,34067.0,63.196,63.3031,63.196,63.2495,34067.0
2021-12-02 12:35:00,70.9,70.95,70.76,70.85,29099.0,63.2495,63.2941,63.1246,63.2049,29099.0
2021-12-02 12:40:00,70.84,70.95,70.82,70.88,21124.0,63.196,63.2941,63.1782,63.2317,21124.0
2021-12-02 12:45:00,70.89,70.97,70.78,70.86,33539.0,63.2406,63.312,63.1425,63.2138,33539.0
2021-12-02 12:50:00,70.84,70.96,70.72,70.9,51504.0,63.196,63.3031,63.089,63.2495,51504.0
2021-12-02 12:55:00,70.92,70.98,70.7,70.75,24599.0,63.2674,63.3209,63.0711,63.1157,24599.0
2021-12-02 13:00:00,70.72,70.74,70.51,70.65,28268.0,63.089,63.1068,62.9016,63.0265,28268.0
2021-12-02 13:05:00,70.73,70.73,70.49,70.5,15346.0,63.0979,63.0979,62.8838,62.8927,15346.0
2021-12-02 13:10:00,70.45,70.6,70.34,70.6,13224.0,62.8481,62.9819,62.75,62.9819,13224.0
2021-12-02 13:15:00,70.63,70.82,70.61,70.78,12161.0,63.0087,63.1782,62.9908,63.1425,12161.0
2021-12-02 13:20:00,70.79,70.81,70.42,70.47,31186.0,63.1514,63.1692,62.8213,62.8659,31186.0
2021-12-02 13:25:00,70.5,70.57,70.34,70.37,25155.0,62.8927,62.9551,62.75,62.7767,25155.0
2021-12-02 13:30:00,70.45,70.56,70.29,70.56,17942.0,62.8481,62.9462,62.7054,62.9462,17942.0
2021-12-02 13:35:00,70.56,70.73,70.5,70.73,22219.0,62.9462,63.0979,62.8927,63.0979,22219.0
2021-12-02 13:40:00,70.73,70.78,70.64,70.66,20005.0,63.0979,63.1425,63.0176,63.0354,20005.0
2021-12-02 13:45:00,70.58,70.73,70.46,70.67,33264.0,62.9641,63.0979,62.857,63.0444,33264.0
2021-12-02 13:50:00,70.67,71.01,70.57,70.94,30449.0,63.0444,63.3477,62.9551,63.2852,30449.0
2021-12-02 13:55:00,70.91,71.13,70.91,71.13,29851.0,63.2585,63.4547,63.2585,63.4547,29851.0
2021-12-02 14:00:00,71.13,71.31,71.11,71.31,19656.0,63.4547,63.6153,63.4369,63.6153,19656.0
2021-12-02 14:05:00,71.33,71.36,71.17,71.25,18859.0,63.6331,63.6599,63.4904,63.5618,18859.0
2021-12-02 14:10:00,71.28,71.35,71.13,71.22,27175.0,63.5885,63.651,63.4547,63.535,27175.0
2021-12-02 14:15:00,71.23,71.25,71.09,71.23,19332.0,63.5439,63.5618,63.419,63.5439,19332.0
2021-12-02 14:20:00,71.23,71.25,71.01,71.09,21271.0,63.5439,63.5618,63.3477,63.419,21271.0
2021-12-02 14:25:00,71.1,71.27,71.07,71.23,35602.0,63.428,63.5796,63.4012,63.5439,35602.0
2021-12-02 14:30:00,71.22,71.32,71.16,71.26,22157.0,63.535,63.6242,63.4815,63.5707,22157.0
2021-12-02 14:35:00,71.27,71.37,71.22,71.33,29204.0,63.5796,63.6688,63.535,63.6331,29204.0
2021-12-02 14:40:00,71.34,71.39,71.29,71.35,25403.0,63.6421,63.6867,63.5974,63.651,25403.0
2021-12-02 14:45:00,71.36,71.5,71.25,71.26,24242.0,63.6599,63.7848,63.5618,63.5707,24242.0
2021-12-02 14:50:00,71.28,71.46,71.27,71.42,29792.0,63.5885,63.7491,63.5796,63.7134,29792.0
2021-12-02 14:55:00,71.43,71.46,71.28,71.36,24526.0,63.7223,63.7491,63.5885,63.6599,24526.0
2021-12-02 15:00:00,71.37,71.56,71.37,71.53,27388.0,63.6688,63.8383,63.6688,63.8116,27388.0
2021-12-02 15:05:00,71.54,71.6,71.46,71.49,23835.0,63.8205,63.874,63.7491,63.7759,23835.0
2021-12-02 15:10:00,71.47,71.47,71.27,71.43,20707.0,63.758,63.758,63.5796,63.7223,20707.0
2021-12-02 15:15:00,71.43,71.53,71.4,71.44,18238.0,63.7223,63.8116,63.6956,63.7313,18238.0
2021-12-02 15:20:00,71.44,71.59,71.39,71.59,23148.0,63.7313,63.8651,63.6867,63.8651,23148.0
2021-12-02 15:25:00,71.59,71.64,71.16,71.3,41553.0,63.8651,63.9097,63.4815,63.6064,41553.0
2021-12-02 15:30:00,71.3,71.48,71.3,71.36,36363.0,63.6064,63.7669,63.6064,63.6599,36363.0
2021-12-02 15:35:00,71.35,71.41,71.21,71.21,48260.0,63.651,63.7045,63.5261,63.5261,48260.0
2021-12-02 15:40:00,71.2,71.46,71.19,71.36,53957.0,63.5172,63.7491,63.5082,63.6599,53957.0
2021-12-02 15:45:00,71.37,71.47,71.32,71.4,67334.0,63.6688,63.758,63.6242,63.6956,67334.0
2021-12-02 15:50:00,71.42,71.47,71.17,71.18,94595.0,63.7134,63.758,63.4904,63.4993,94595.0
2021-12-02 15:55:00,71.19,71.28,71.13,71.25,244285.0,63.5082,63.5885,63.4547,63.5618,244285.0
2021-12-03 09:30:00,72.25,72.51,71.98,72.06,84977.0,64.4539,64.6858,64.213,64.2844,84977.0
2021-12-03 09:35:00,72.07,72.16,71.8,71.99,43978.0,64.2933,64.3736,64.0524,64.2219,43978.0
2021-12-03 09:40:00,71.9,72.09,71.37,71.41,72060.0,64.1416,64.3111,63.6688,63.7045,72060.0
2021-12-03 09:45:00,71.48,71.56,71.19,71.28,26879.0,63.7669,63.8383,63.5082,63.5885,26879.0
2021-12-03 09:50:00,71.35,71.36,70.8,70.82,61775.0,63.651,63.6599,63.1603,63.1782,61775.0
2021-12-03 09:55:00,70.84,71.15,70.79,70.92,26831.0,63.196,63.4726,63.1514,63.2674,26831.0
2021-12-03 10:00:00,70.96,71.16,70.59,70.74,82761.0,63.3031,63.4815,62.973,63.1068,82761.0
2021-12-03 10:05:00,70.8,70.83,70.46,70.47,41565.0,63.1603,63.1871,62.857,62.8659,41565.0
2021-12-03 10:10:00,70.46,70.72,70.38,70.62,42934.0,62.857,63.089,62.7856,62.9997,42934.0
2021-12-03 10:15:00,70.63,70.92,70.62,70.79,20566.0,63.0087,63.2674,62.9997,63.1514,20566.0
2021-12-03 10:20:00,70.78,71.21,70.68,71.17,34631.0,63.1425,63.5261,63.0533,63.4904,34631.0
2021-12-03 10:25:00,71.17,71.3,70.97,71.26,24916.0,63.4904,63.6064,63.312,63.5707,24916.0
2021-12-03 10:30:00,71.23,71.3,70.81,70.81,41550.0,63.5439,63.6064,63.1692,63.1692,41550.0
2021-12-03 10:35:00,70.77,70.9,70.64,70.84,27573.0,63.1336,63.2495,63.0176,63.196,27573.0
2021-12-03 10:40:00,70.87,70.87,70.17,70.25,37572.0,63.2228,63.2228,62.5983,62.6697,37572.0
2021-12-03 10:45:00,70.21,70.31,70.15,70.3,13181.0,62.634,62.7232,62.5805,62.7143,13181.0
2021-12-03 10:50:00,70.29,70.44,70.21,70.4,20938.0,62.7054,62.8392,62.634,62.8035,20938.0
2021-12-03 10:55:00,70.4,70.45,70.07,70.07,19999.0,62.8035,62.8481,62.5091,62.5091,19999.0
2021-12-03 11:00:00,70.07,70.34,70.02,70.34,15083.0,62.5091,62.75,62.4645,62.75,15083.0
2021-12-03 11:05:00,70.32,70.32,69.87,70.0,19482.0,62.7321,62.7321,62.3307,62.4466,19482.0
2021-12-03 11:10:00,69.95,70.14,69.89,70.06,32316.0,62.402,62.5715,62.3485,62.5002,32316.0
2021-12-03 11:15:00,70.06,70.14,69.81,69.83,20646.0,62.5002,62.5715,62.2771,62.295,20646.0
2021-12-03 11:20:00,69.79,70.3,69.78,70.19,31800.0,62.2593,62.7143,62.2504,62.6161,31800.0
2021-12-03 11:25:00,70.22,70.47,70.17,70.36,30370.0,62.6429,62.8659,62.5983,62.7678,30370.0
2021-12-03 11:30:00,70.34,70.62,70.31,70.59,26847.0,62.75,62.9997,62.7232,62.973,26847.0
2021-12-03 11:35:00,70.6,70.76,70.51,70.75,42957.0,62.9819,63.1246,62.9016,63.1157,42957.0
2021-12-03 11:40:00,70.73,70.73,70.14,70.16,18052.0,63.0979,63.0979,62.5715,62.5894,18052.0
2021-12-03 11:45:00,70.15,70.4,70.14,70.33,47997.0,62.5805,62.8035,62.5715,62.741,47997.0
2021-12-03 11:50:00,70.31,70.31,69.79,69.82,15662.0,62.7232,62.7232,62.2593,62.2861,15662.0
2021-12-03 11:55:00,69.81,69.82,69.54,69.54,22080.0,62.2771,62.2861,62.0363,62.0363,22080.0
2021-12-03 12:00:00,69.55,69.64,69.41,69.54,24508.0,62.0452,62.1255,61.9203,62.0363,24508.0
2021-12-03 12:05:00,69.5,69.63,69.45,69.56,23179.0,62.0006,62.1166,61.956,62.0541,23179.0
2021-12-03 12:10:00,69.56,69.78,69.56,69.75,17581.0,62.0541,62.2504,62.0541,62.2236,17581.0
2021-12-03 12:15:00,69.74,70.08,69.74,70.01,14502.0,62.2147,62.518,62.2147,62.4556,14502.0
2021-12-03 12:20:00,70.02,70.23,69.94,70.2,15666.0,62.4645,62.6518,62.3931,62.6251,15666.0
2021-12-03 12:25:00,70.19,70.19,69.96,70.02,14487.0,62.6161,62.6161,62.411,62.4645,14487.0
2021-12-03 12:30:00,70.0,70.02,69.7,69.82,18505.0,62.4466,62.4645,62.179,62.2861,18505.0
2021-12-03 12:35:00,69.82,70.23,69.82,70.23,14870.0,62.2861,62.6518,62.2861,62.6518,14870.0
2021-12-03 12:40:00,70.23,70.36,70.21,70.27,19785.0,62.6518,62.7678,62.634,62.6875,19785.0
2021-12-03 12:45:00,70.29,70.3,69.95,70.05,19701.0,62.7054,62.7143,62.402,62.4913,19701.0
2021-12-03 12:50:00,70.01,70.1,69.92,69.97,17154.0,62.4556,62.5359,62.3753,62.4199,17154.0
2021-12-03 12:55:00,69.94,69.97,69.73,69.87,12474.0,62.3931,62.4199,62.2058,62.3307,12474.0
2021-12-03 13:00:00,69.85,69.86,69.73,69.84,13078.0,62.3128,62.3218,62.2058,62.3039,13078.0
2021-12-03 13:05:00,69.84,70.0,69.83,69.98,15100.0,62.3039,62.4466,62.295,62.4288,15100.0
2021-12-03 13:10:00,69.97,70.05,69.76,69.85,12256.0,62.4199,62.4913,62.2325,62.3128,12256.0
2021-12-03 13:15:00,69.86,70.06,69.79,70.04,12487.0,62.3218,62.5002,62.2593,62.4823,12487.0
2021-12-03 13:20:00,70.04,70.1,69.96,70.07,11256.0,62.4823,62.5359,62.411,62.5091,11256.0
2021-12-03 13:25:00,70.06,70.06,69.69,69.75,17346.0,62.5002,62.5002,62.1701,62.2236,17346.0
2021-12-03 13:30:00,69.73,69.76,69.57,69.67,15065.0,62.2058,62.2325,62.063,62.1523,15065.0
2021-12-03 13:35:00,69.67,69.67,69.47,69.55,12118.0,62.1523,62.1523,61.9738,62.0452,12118.0
2021-12-03 13:40:00,69.56,69.66,69.52,69.64,13272.0,62.0541,62.1433,62.0184,62.1255,13272.0
2021-12-03 13:45:00,69.62,69.74,69.51,69.64,9859.0,62.1077,62.2147,62.0095,62.1255,9859.0
2021-12-03 13:50:00,69.64,69.82,69.6,69.7,10659.0,62.1255,62.2861,62.0898,62.179,10659.0
2021-12-03 13:55:00,69.72,69.72,69.46,69.51,23869.0,62.1969,62.1969,61.9649,62.0095,23869.0
2021-12-03 14:00:00,69.5,69.55,69.33,69.52,34465.0,62.0006,62.0452,61.8489,62.0184,34465.0
2021-12-03 14:05:00,69.51,69.53,69.22,69.24,28162.0,62.0095,62.0274,61.7508,61.7687,28162.0
2021-12-03 14:10:00,69.27,69.49,69.21,69.42,21212.0,61.7954,61.9917,61.7419,61.9292,21212.0
2021-12-03 14:15:00,69.41,69.47,69.27,69.28,21260.0,61.9203,61.9738,61.7954,61.8043,21260.0
2021-12-03 14:20:00,69.3,69.52,69.2,69.52,21091.0,61.8222,62.0184,61.733,62.0184,21091.0
2021-12-03 14:25:00,69.48,69.61,69.42,69.6,17656.0,61.9828,62.0987,61.9292,62.0898,17656.0
2021-12-03 14:30:00,69.59,69.68,69.41,69.48,18856.0,62.0809,62.1612,61.9203,61.9828,18856.0
2021-12-03 14:35:00,69.5,69.54,69.33,69.39,23259.0,62.0006,62.0363,61.8489,61.9025,23259.0
2021-12-03 14:40:00,69.39,69.62,69.33,69.57,26339.0,61.9025,62.1077,61.8489,62.063,26339.0
2021-12-03 14:45:00,69.61,69.61,69.38,69.39,15667.0,62.0987,62.0987,61.8935,61.9025,15667.0
2021-12-03 14:50:00,69.37,69.45,69.27,69.28,16162.0,61.8846,61.956,61.7954,61.8043,16162.0
2021-12-03 14:55:00,69.27,69.51,69.26,69.35,22922.0,61.7954,62.0095,61.7865,61.8668,22922.0
2021-12-03 15:00:00,69.37,69.39,69.19,69.37,16039.0,61.8846,61.9025,61.724,61.8846,16039.0
2021-12-03 15:05:00,69.38,69.51,69.15,69.2,23144.0,61.8935,62.0095,61.6884,61.733,23144.0
2021-12-03 15:10:00,69.21,69.41,69.21,69.4,16561.0,61.7419,61.9203,61.7419,61.9114,16561.0
2021-12-03 15:15:00,69.4,69.45,69.16,69.2,25285.0,61.9114,61.956,61.6973,61.733,25285.0
2021-12-03 15:20:00,69.19,69.52,69.18,69.45,21873.0,61.724,62.0184,61.7151,61.956,21873.0
2021-12-03 15:25:00,69.48,69.71,69.46,69.54,25663.0,61.9828,62.1879,61.9649,62.0363,25663.0
2021-12-03 15:30:00,69.56,69.84,69.51,69.83,32599.0,62.0541,62.3039,62.0095,62.295,32599.0
2021-12-03 15:35:00,69.81,69.87,69.47,69.57,49985.0,62.2771,62.3307,61.9738,62.063,49985.0
2021-12-03 15:40:00,69.59,69.65,69.5,69.54,76107.0,62.0809,62.1344,62.0006,62.0363,76107.0
2021-12-03 15:45:00,69.54,69.55,69.24,69.34,49664.0,62.0363,62.0452,61.7687,61.8579,49664.0
2021-12-03 15:50:00,69.38,69.73,69.24,69.59,80450.0,61.8935,62.2058,61.7687,62.0809,80450.0
2021-12-03 15:55:00,69.6,69.78,69.6,69.72,170895.0,62.0898,62.2504,62.0898,62.1969,170895.0
2021-12-06 09:30:00,70.75,71.2,70.22,70.3,67400.0,63.1157,63.5172,62.6429,62.7143,67400.0
2021-12-06 09:35:00,70.31,70.31,69.6,69.65,15989.0,62.7232,62.7232,62.0898,62.1344,15989.0
2021-12-06 09:40:00,69.65,70.41,69.64,70.27,29187.0,62.1344,62.8124,62.1255,62.6875,29187.0
2021-12-06 09:45:00,70.27,70.45,70.1,70.29,41739.0,62.6875,62.8481,62.5359,62.7054,41739.0
2021-12-06 09:50:00,70.25,70.45,70.15,70.15,22460.0,62.6697,62.8481,62.5805,62.5805,22460.0
2021-12-06 09:55:00,70.09,70.48,70.03,70.48,8773.0,62.5269,62.8749,62.4734,62.8749,8773.0
2021-12-06 10:00:00,70.5,70.53,70.22,70.4,8353.0,62.8927,62.9195,62.6429,62.8035,8353.0
2021-12-06 10:05:00,70.41,70.83,70.17,70.79,23808.0,62.8124,63.1871,62.5983,63.1514,23808.0
2021-12-06 10:10:00,70.8,70.86,70.48,70.52,8954.0,63.1603,63.2138,62.8749,62.9105,8954.0
2021-12-06 10:15:00,70.42,70.5,70.16,70.37,21588.0,62.8213,62.8927,62.5894,62.7767,21588.0
2021-12-06 10:20:00,70.34,70.51,70.32,70.5,10456.0,62.75,62.9016,62.7321,62.8927,10456.0
2021-12-06 10:25:00,70.45,70.73,70.43,70.56,23298.0,62.8481,63.0979,62.8302,62.9462,23298.0
2021-12-06 10:30:00,70.58,70.6,70.38,70.47,11326.0,62.9641,62.9819,62.7856,62.8659,11326.0
2021-12-06 10:35:00,70.44,70.75,70.35,70.72,14964.0,62.8392,63.1157,62.7589,63.089,14964.0
2021-12-06 10:40:00,70.73,71.0,70.69,71.0,19029.0,63.0979,63.3387,63.0622,63.3387,19029.0
2021-12-06 10:45:00,71.01,71.46,70.93,71.42,31682.0,63.3477,63.7491,63.2763,63.7134,31682.0
2021-12-06 10:50:00,71.41,71.41,71.0,71.18,64458.0,63.7045,63.7045,63.3387,63.4993,64458.0
2021-12-06 10:55:00,71.25,71.38,71.16,71.29,33379.0,63.5618,63.6777,63.4815,63.5974,33379.0
2021-12-06 11:00:00,71.27,71.29,70.93,70.93,22002.0,63.5796,63.5974,63.2763,63.2763,22002.0
2021-12-06 11:05:00,70.99,71.09,70.88,71.02,19796.0,63.3298,63.419,63.2317,63.3566,19796.0
2021-12-06 11:10:00,71.01,71.06,70.74,70.97,27442.0,63.3477,63.3923,63.1068,63.312,27442.0
2021-12-06 11:15:00,70.96,71.24,70.91,71.21,11754.0,63.3031,63.5528,63.2585,63.5261,11754.0
2021-12-06 11:20:00,71.2,71.25,71.13,71.2,28546.0,63.5172,63.5618,63.4547,63.5172,28546.0
2021-12-06 11:25:00,71.18,71.22,71.0,71.0,24460.0,63.4993,63.535,63.3387,63.3387,24460.0
2021-12-06 11:30:00,70.98,71.07,70.81,70.94,20940.0,63.3209,63.4012,63.1692,63.2852,20940.0
2021-12-06 11:35:00,70.91,70.93,70.8,70.81,14586.0,63.2585,63.2763,63.1603,63.1692,14586.0
2021-12-06 11:40:00,70.8,70.86,70.72,70.78,7212.0,63.1603,63.2138,63.089,63.1425,7212.0
2021-12-06 11:45:00,70.78,70.79,70.41,70.44,15960.0,63.1425,63.1514,62.8124,62.8392,15960.0
2021-12-06 11:50:00,70.48,70.73,70.47,70.72,12299.0,62.8749,63.0979,62.8659,63.089,12299.0
2021-12-06 11:55:00,70.75,70.82,70.65,70.7,24211.0,63.1157,63.1782,63.0265,63.0711,24211.0
2021-12-06 12:00:00,70.72,70.84,70.67,70.83,6756.0,63.089,63.196,63.0444,63.1871,6756.0
2021-12-06 12:05:00,70.83,70.87,70.66,70.78,8583.0,63.1871,63.2228,63.0354,63.1425,8583.0
2021-12-06 12:10:00,70.78,70.89,70.67,70.72,12338.0,63.1425,63.2406,63.0444,63.089,12338.0
2021-12-06 12:15:00,70.71,70.77,70.6,70.7,9066.0,63.08,63.1336,62.9819,63.0711,9066.0
2021-12-06 12:20:00,70.62,70.76,70.55,70.71,8651.0,62.9997,63.1246,62.9373,63.08,8651.0
2021-12-06 12:25:00,70.76,70.81,70.69,70.7,9128.0,63.1246,63.1692,63.0622,63.0711,9128.0
2021-12-06 12:30:00,70.7,70.75,70.58,70.75,13231.0,63.0711,63.1157,62.9641,63.1157,13231.0
2021-12-06 12:35:00,70.76,70.76,70.6,70.62,6184.0,63.1246,63.1246,62.9819,62.9997,6184.0
2021-12-06 12:40:00,70.65,70.77,70.64,70.71,6000.0,63.0265,63.1336,63.0176,63.08,6000.0
2021-12-06 12:45:00,70.71,70.82,70.7,70.78,7551.0,63.08,63.1782,63.0711,63.1425,7551.0
2021-12-06 12:50:00,70.75,70.81,70.75,70.77,6280.0,63.1157,63.1692,63.1157,63.1336,6280.0
2021-12-06 12:55:00,70.76,70.86,70.76,70.84,10468.0,63.1246,63.2138,63.1246,63.196,10468.0
2021-12-06 13:00:00,70.85,71.04,70.77,70.97,13682.0,63.2049,63.3744,63.1336,63.312,13682.0
2021-12-06 13:05:00,70.95,71.02,70.9,71.01,9578.0,63.2941,63.3566,63.2495,63.3477,9578.0
2021-12-06 13:10:00,71.02,71.06,70.97,71.0,15114.0,63.3566,63.3923,63.312,63.3387,15114.0
2021-12-06 13:15:00,71.02,71.07,70.96,70.97,9608.0,63.3566,63.4012,63.3031,63.312,9608.0
2021-12-06 13:20:00,70.95,71.03,70.92,71.03,18041.0,63.2941,63.3655,63.2674,63.3655,18041.0
2021-12-06 13:25:00,71.06,71.21,71.0,71.02,24378.0,63.3923,63.5261,63.3387,63.3566,24378.0
2021-12-06 13:30:00,71.04,71.11,70.97,70.97,36522.0,63.3744,63.4369,63.312,63.312,36522.0
2021-12-06 13:35:00,70.99,71.2,70.92,71.18,13098.0,63.3298,63.5172,63.2674,63.4993,13098.0
2021-12-06 13:40:00,71.16,71.23,71.06,71.1,32428.0,63.4815,63.5439,63.3923,63.428,32428.0
2021-12-06 13:45:00,71.08,71.25,71.06,71.24,14976.0,63.4101,63.5618,63.3923,63.5528,14976.0
2021-12-06 13:50:00,71.23,71.26,71.03,71.08,6543.0,63.5439,63.5707,63.3655,63.4101,6543.0
2021-12-06 13:55:00,71.08,71.15,71.03,71.11,8111.0,63.4101,63.4726,63.3655,63.4369,8111.0
2021-12-06 14:00:00,71.1,71.21,71.08,71.09,6695.0,63.428,63.5261,63.4101,63.419,6695.0
2021-12-06 14:05:00,71.12,71.13,70.98,71.0,10227.0,63.4458,63.4547,63.3209,63.3387,10227.0
2021-12-06 14:10:00,70.99,71.14,70.98,71.02,54504.0,63.3298,63.4636,63.3209,63.3566,54504.0
2021-12-06 14:15:00,70.99,71.12,70.95,71.06,12694.0,63.3298,63.4458,63.2941,63.3923,12694.0
2021-12-06 14:20:00,71.04,71.06,71.0,71.0,14636.0,63.3744,63.3923,63.3387,63.3387,14636.0
2021-12-06 14:25:00,70.99,71.17,70.9,71.14,18693.0,63.3298,63.4904,63.2495,63.4636,18693.0
2021-12-06 14:30:00,71.14,71.2,71.01,71.08,14410.0,63.4636,63.5172,63.3477,63.4101,14410.0
2021-12-06 14:35:00,71.07,71.18,71.05,71.11,14518.0,63.4012,63.4993,63.3833,63.4369,14518.0
2021-12-06 14:40:00,71.12,71.16,70.88,70.89,17260.0,63.4458,63.4815,63.2317,63.2406,17260.0
2021-12-06 14:45:00,70.94,70.98,70.88,70.92,12085.0,63.2852,63.3209,63.2317,63.2674,12085.0
2021-12-06 14:50:00,70.9,70.9,70.81,70.83,7925.0,63.2495,63.2495,63.1692,63.1871,7925.0
2021-12-06 14:55:00,70.81,70.87,70.78,70.84,12760.0,63.1692,63.2228,63.1425,63.196,12760.0
2021-12-06 15:00:00,70.83,70.91,70.76,70.8,17497.0,63.1871,63.2585,63.1246,63.1603,17497.0
2021-12-06 15:05:00,70.78,71.02,70.74,71.01,8288.0,63.1425,63.3566,63.1068,63.3477,8288.0
2021-12-06 15:10:00,70.99,71.04,70.92,71.01,42344.0,63.3298,63.3744,63.2674,63.3477,42344.0
2021-12-06 15:15:00,70.98,71.04,70.9,70.95,8372.0,63.3209,63.3744,63.2495,63.2941,8372.0
2021-12-06 15:20:00,70.95,70.95,70.8,70.8,11275.0,63.2941,63.2941,63.1603,63.1603,11275.0
2021-12-06 15:25:00,70.8,70.81,70.69,70.73,10948.0,63.1603,63.1692,63.0622,63.0979,10948.0
2021-12-06 15:30:00,70.76,70.81,70.59,70.65,18126.0,63.1246,63.1692,62.973,63.0265,18126.0
2021-12-06 15:35:00,70.63,70.63,70.44,70.59,20052.0,63.0087,63.0087,62.8392,62.973,20052.0
2021-12-06 15:40:00,70.58,70.59,70.5,70.58,23321.0,62.9641,62.973,62.8927,62.9641,23321.0
2021-12-06 15:45:00,70.58,70.63,70.46,70.57,27877.0,62.9641,63.0087,62.857,62.9551,27877.0
2021-12-06 15:50:00,70.56,70.56,70.4,70.49,62732.0,62.9462,62.9462,62.8035,62.8838,62732.0
2021-12-06 15:55:00,70.48,70.48,70.25,70.42,185116.0,62.8749,62.8749,62.6697,62.8213,185116.0
2021-12-07 09:30:00,71.73,72.78,71.64,72.58,134609.0,63.99,64.9267,63.9097,64.7483,134609.0
2021-12-07 09:35:00,72.62,72.73,72.41,72.49,25476.0,64.7839,64.8821,64.5966,64.668,25476.0
2021-12-07 09:40:00,72.47,72.82,72.46,72.59,60041.0,64.6501,64.9624,64.6412,64.7572,60041.0
2021-12-07 09:45:00,72.62,72.89,72.5,72.84,44158.0,64.7839,65.0248,64.6769,64.9802,44158.0
2021-12-07 09:50:00,72.8,73.1,72.74,72.98,32691.0,64.9445,65.2121,64.891,65.1051,32691.0
2021-12-07 09:55:00,72.97,73.14,72.86,72.86,31482.0,65.0962,65.2478,64.998,64.998,31482.0
2021-12-07 10:00:00,72.89,73.1,72.81,72.95,53567.0,65.0248,65.2121,64.9534,65.0783,53567.0
2021-12-07 10:05:00,72.94,73.29,72.91,73.28,38281.0,65.0694,65.3816,65.0426,65.3727,38281.0
2021-12-07 10:10:00,73.27,73.45,73.17,73.39,41513.0,65.3638,65.5244,65.2746,65.4708,41513.0
2021-12-07 10:15:00,73.38,73.49,73.07,73.2,30417.0,65.4619,65.5601,65.1854,65.3014,30417.0
2021-12-07 10:20:00,73.24,73.68,73.18,73.61,31482.0,65.337,65.7296,65.2835,65.6671,31482.0
2021-12-07 10:25:00,73.59,73.6,73.2,73.22,34910.0,65.6493,65.6582,65.3014,65.3192,34910.0
2021-12-07 10:30:00,73.23,73.37,73.22,73.34,16302.0,65.3281,65.453,65.3192,65.4262,16302.0
2021-12-07 10:35:00,73.31,73.36,73.06,73.13,25777.0,65.3995,65.4441,65.1765,65.2389,25777.0
2021-12-07 10:40:00,73.12,73.12,72.9,72.92,43850.0,65.23,65.23,65.0337,65.0516,43850.0
2021-12-07 10:45:00,72.94,73.37,72.93,73.31,34438.0,65.0694,65.453,65.0605,65.3995,34438.0
2021-12-07 10:50:00,73.32,73.36,73.17,73.31,24107.0,65.4084,65.4441,65.2746,65.3995,24107.0
2021-12-07 10:55:00,73.33,73.39,73.02,73.25,31470.0,65.4173,65.4708,65.1408,65.346,31470.0
2021-12-07 11:00:00,73.26,73.35,73.14,73.26,13464.0,65.3549,65.4352,65.2478,65.3549,13464.0
2021-12-07 11:05:00,73.22,73.22,72.98,73.19,20057.0,65.3192,65.3192,65.1051,65.2924,20057.0
2021-12-07 11:10:00,73.2,73.21,72.98,73.04,13204.0,65.3014,65.3103,65.1051,65.1586,13204.0
2021-12-07 11:15:00,73.08,73.15,72.98,73.11,22947.0,65.1943,65.2567,65.1051,65.2211,22947.0
2021-12-07 11:20:00,73.08,73.09,72.95,73.03,16187.0,65.1943,65.2032,65.0783,65.1497,16187.0
2021-12-07 11:25:00,73.05,73.12,72.94,73.04,32830.0,65.1675,65.23,65.0694,65.1586,32830.0
2021-12-07 11:30:00,73.04,73.08,72.9,72.96,37247.0,65.1586,65.1943,65.0337,65.0872,37247.0
2021-12-07 11:35:00,72.94,73.09,72.84,72.89,18926.0,65.0694,65.2032,64.9802,65.0248,18926.0
2021-12-07 11:40:00,72.91,73.0,72.75,72.93,18681.0,65.0426,65.1229,64.8999,65.0605,18681.0
2021-12-07 11:45:00,72.92,72.98,72.78,72.81,11450.0,65.0516,65.1051,64.9267,64.9534,11450.0
2021-12-07 11:50:00,72.8,72.97,72.75,72.88,15799.0,64.9445,65.0962,64.8999,65.0159,15799.0
2021-12-07 11:55:00,72.88,72.97,72.82,72.82,11328.0,65.0159,65.0962,64.9624,64.9624,11328.0
2021-12-07 12:00:00,72.84,72.95,72.83,72.92,11203.0,64.9802,65.0783,64.9713,65.0516,11203.0
2021-12-07 12:05:00,72.95,73.0,72.89,72.94,12938.0,65.0783,65.1229,65.0248,65.0694,12938.0
2021-12-07 12:10:00,72.97,73.03,72.88,72.92,27294.0,65.0962,65.1497,65.0159,65.0516,27294.0
2021-12-07 12:15:00,72.9,73.04,72.88,72.91,16871.0,65.0337,65.1586,65.0159,65.0426,16871.0
2021-12-07 12:20:00,72.91,73.0,72.88,72.99,20899.0,65.0426,65.1229,65.0159,65.114,20899.0
2021-12-07 12:25:00,73.01,73.1,72.95,73.06,31287.0,65.1319,65.2121,65.0783,65.1765,31287.0
2021-12-07 12:30:00,73.08,73.09,73.01,73.06,14751.0,65.1943,65.2032,65.1319,65.1765,14751.0
2021-12-07 12:35:00,73.07,73.14,73.05,73.06,11003.0,65.1854,65.2478,65.1675,65.1765,11003.0
2021-12-07 12:40:00,73.02,73.03,72.91,72.93,19940.0,65.1408,65.1497,65.0426,65.0605,19940.0
2021-12-07 12:45:00,72.92,72.95,72.81,72.92,19573.0,65.0516,65.0783,64.9534,65.0516,19573.0
2021-12-07 12:50:00,72.93,73.01,72.86,72.99,14349.0,65.0605,65.1319,64.998,65.114,14349.0
2021-12-07 12:55:00,73.0,73.1,73.0,73.04,14177.0,65.1229,65.2121,65.1229,65.1586,14177.0
2021-12-07 13:00:00,73.06,73.06,72.67,72.67,44012.0,65.1765,65.1765,64.8285,64.8285,44012.0
2021-12-07 13:05:00,72.69,72.71,72.25,72.31,62348.0,64.8464,64.8642,64.4539,64.5074,62348.0
2021-12-07 13:10:00,72.31,72.34,71.58,71.76,114636.0,64.5074,64.5341,63.8562,64.0167,114636.0
2021-12-07 13:15:00,71.77,72.03,71.77,71.9,43276.0,64.0257,64.2576,64.0257,64.1416,43276.0
2021-12-07 13:20:00,71.88,72.21,71.88,72.04,39180.0,64.1238,64.4182,64.1238,64.2665,39180.0
2021-12-07 13:25:00,72.03,72.12,71.91,72.09,24234.0,64.2576,64.3379,64.1505,64.3111,24234.0
2021-12-07 13:30:00,72.11,72.13,71.89,71.9,11088.0,64.329,64.3468,64.1327,64.1416,11088.0
2021-12-07 13:35:00,71.92,72.12,71.86,72.05,22440.0,64.1595,64.3379,64.1059,64.2754,22440.0
2021-12-07 13:40:00,72.06,72.35,72.06,72.31,14710.0,64.2844,64.5431,64.2844,64.5074,14710.0
2021-12-07 13:45:00,72.28,72.41,72.22,72.35,20486.0,64.4806,64.5966,64.4271,64.5431,20486.0
2021-12-07 13:50:00,72.37,72.46,72.34,72.35,7062.0,64.5609,64.6412,64.5341,64.5431,7062.0
2021-12-07 13:55:00,72.33,72.37,72.21,72.24,8494.0,64.5252,64.5609,64.4182,64.4449,8494.0
2021-12-07 14:00:00,72.24,72.32,72.18,72.32,6972.0,64.4449,64.5163,64.3914,64.5163,6972.0
2021-12-07 14:05:00,72.3,72.31,72.19,72.25,20894.0,64.4985,64.5074,64.4003,64.4539,20894.0
2021-12-07 14:10:00,72.24,72.3,72.08,72.27,21597.0,64.4449,64.4985,64.3022,64.4717,21597.0
2021-12-07 14:15:00,72.27,72.28,72.12,72.14,7487.0,64.4717,64.4806,64.3379,64.3557,7487.0
2021-12-07 14:20:00,72.12,72.23,72.08,72.17,10682.0,64.3379,64.436,64.3022,64.3825,10682.0
2021-12-07 14:25:00,72.17,72.27,72.11,72.18,11381.0,64.3825,64.4717,64.329,64.3914,11381.0
2021-12-07 14:30:00,72.18,72.26,72.12,72.12,14793.0,64.3914,64.4628,64.3379,64.3379,14793.0
2021-12-07 14:35:00,72.13,72.2,72.08,72.2,15532.0,64.3468,64.4093,64.3022,64.4093,15532.0
2021-12-07 14:40:00,72.2,72.22,72.1,72.18,15687.0,64.4093,64.4271,64.32,64.3914,15687.0
2021-12-07 14:45:00,72.18,72.19,72.01,72.06,16120.0,64.3914,64.4003,64.2398,64.2844,16120.0
2021-12-07 14:50:00,72.06,72.14,72.03,72.05,9224.0,64.2844,64.3557,64.2576,64.2754,9224.0
2021-12-07 14:55:00,72.06,72.19,72.03,72.17,21382.0,64.2844,64.4003,64.2576,64.3825,21382.0
2021-12-07 15:00:00,72.16,72.3,72.15,72.23,14654.0,64.3736,64.4985,64.3647,64.436,14654.0
2021-12-07 15:05:00,72.22,72.35,72.2,72.24,13230.0,64.4271,64.5431,64.4093,64.4449,13230.0
2021-12-07 15:10:00,72.25,72.41,72.21,72.37,18150.0,64.4539,64.5966,64.4182,64.5609,18150.0
2021-12-07 15:15:00,72.36,72.41,72.3,72.34,15501.0,64.552,64.5966,64.4985,64.5341,15501.0
2021-12-07 15:20:00,72.34,72.39,72.15,72.16,20531.0,64.5341,64.5788,64.3647,64.3736,20531.0
2021-12-07 15:25:00,72.15,72.2,71.9,71.9,20037.0,64.3647,64.4093,64.1416,64.1416,20037.0
2021-12-07 15:30:00,71.9,71.94,71.72,71.72,28556.0,64.1416,64.1773,63.9811,63.9811,28556.0
2021-12-07 15:35:00,71.71,71.73,71.42,71.53,49529.0,63.9721,63.99,63.7134,63.8116,49529.0
2021-12-07 15:40:00,71.54,71.63,71.44,71.46,33796.0,63.8205,63.9008,63.7313,63.7491,33796.0
2021-12-07 15:45:00,71.46,71.63,71.46,71.53,37746.0,63.7491,63.9008,63.7491,63.8116,37746.0
2021-12-07 15:50:00,71.53,71.56,71.33,71.42,77182.0,63.8116,63.8383,63.6331,63.7134,77182.0
2021-12-07 15:55:00,71.42,71.63,71.32,71.63,198778.0,63.7134,63.9008,63.6242,63.9008,198778.0
2021-12-08 09:30:00,71.8,72.2,71.79,71.82,37575.0,64.0524,64.4093,64.0435,64.0703,37575.0
2021-12-08 09:35:00,71.79,71.85,71.64,71.84,7854.0,64.0435,64.097,63.9097,64.0881,7854.0
2021-12-08 09:40:00,71.81,71.98,71.67,71.89,24107.0,64.0613,64.213,63.9364,64.1327,24107.0
2021-12-08 09:45:00,71.95,72.21,71.88,71.92,17999.0,64.1862,64.4182,64.1238,64.1595,17999.0
2021-12-08 09:50:00,71.94,72.27,71.92,72.22,13969.0,64.1773,64.4717,64.1595,64.4271,13969.0
2021-12-08 09:55:00,72.27,72.27,71.75,71.78,23566.0,64.4717,64.4717,64.0078,64.0346,23566.0
2021-12-08 10:00:00,71.73,71.85,71.45,71.54,15262.0,63.99,64.097,63.7402,63.8205,15262.0
2021-12-08 10:05:00,71.4,71.67,71.4,71.53,6950.0,63.6956,63.9364,63.6956,63.8116,6950.0
2021-12-08 10:10:00,71.53,71.64,71.24,71.28,12086.0,63.8116,63.9097,63.5528,63.5885,12086.0
2021-12-08 10:15:00,71.21,71.62,71.21,71.55,15088.0,63.5261,63.8918,63.5261,63.8294,15088.0
2021-12-08 10:20:00,71.55,71.7,71.48,71.67,7454.0,63.8294,63.9632,63.7669,63.9364,7454.0
2021-12-08 10:25:00,71.59,71.69,71.47,71.47,10983.0,63.8651,63.9543,63.758,63.758,10983.0
2021-12-08 10:30:00,71.5,71.6,71.3,71.52,13072.0,63.7848,63.874,63.6064,63.8026,13072.0
2021-12-08 10:35:00,71.5,71.74,71.45,71.54,7460.0,63.7848,63.9989,63.7402,63.8205,7460.0
2021-12-08 10:40:00,71.47,71.63,71.41,71.54,9678.0,63.758,63.9008,63.7045,63.8205,9678.0
2021-12-08 10:45:00,71.55,71.75,71.53,71.71,9175.0,63.8294,64.0078,63.8116,63.9721,9175.0
2021-12-08 10:50:00,71.67,71.67,71.45,71.45,16794.0,63.9364,63.9364,63.7402,63.7402,16794.0
2021-12-08 10:55:00,71.44,71.55,71.34,71.35,18742.0,63.7313,63.8294,63.6421,63.651,18742.0
2021-12-08 11:00:00,71.36,71.41,71.22,71.23,20279.0,63.6599,63.7045,63.535,63.5439,20279.0
2021-12-08 11:05:00,71.23,71.26,71.05,71.08,20631.0,63.5439,63.5707,63.3833,63.4101,20631.0
2021-12-08 11:10:00,71.1,71.33,71.08,71.27,20490.0,63.428,63.6331,63.4101,63.5796,20490.0
2021-12-08 11:15:00,71.25,71.28,71.03,71.06,71916.0,63.5618,63.5885,63.3655,63.3923,71916.0
2021-12-08 11:20:00,71.05,71.15,70.97,71.1,46202.0,63.3833,63.4726,63.312,63.428,46202.0
2021-12-08 11:25:00,71.11,71.26,71.11,71.26,22699.0,63.4369,63.5707,63.4369,63.5707,22699.0
2021-12-08 11:30:00,71.26,71.31,71.1,71.29,23061.0,63.5707,63.6153,63.428,63.5974,23061.0
2021-12-08 11:35:00,71.26,71.44,71.26,71.37,18788.0,63.5707,63.7313,63.5707,63.6688,18788.0
2021-12-08 11:40:00,71.38,71.45,71.22,71.28,24927.0,63.6777,63.7402,63.535,63.5885,24927.0
2021-12-08 11:45:00,71.29,71.4,71.27,71.35,13214.0,63.5974,63.6956,63.5796,63.651,13214.0
2021-12-08 11:50:00,71.38,71.44,71.18,71.21,10382.0,63.6777,63.7313,63.4993,63.5261,10382.0
2021-12-08 11:55:00,71.22,71.22,70.91,70.95,19315.0,63.535,63.535,63.2585,63.2941,19315.0
2021-12-08 12:00:00,70.97,70.97,70.82,70.91,13341.0,63.312,63.312,63.1782,63.2585,13341.0
2021-12-08 12:05:00,70.93,70.98,70.86,70.94,10645.0,63.2763,63.3209,63.2138,63.2852,10645.0
2021-12-08 12:10:00,70.92,71.0,70.9,70.92,9091.0,63.2674,63.3387,63.2495,63.2674,9091.0
2021-12-08 12:15:00,70.91,70.95,70.85,70.86,13215.0,63.2585,63.2941,63.2049,63.2138,13215.0
2021-12-08 12:20:00,70.84,70.88,70.79,70.86,10308.0,63.196,63.2317,63.1514,63.2138,10308.0
2021-12-08 12:25:00,70.87,70.88,70.78,70.83,8878.0,63.2228,63.2317,63.1425,63.1871,8878.0
2021-12-08 12:30:00,70.82,70.92,70.78,70.89,13543.0,63.1782,63.2674,63.1425,63.2406,13543.0
2021-12-08 12:35:00,70.91,70.97,70.87,70.88,8404.0,63.2585,63.312,63.2228,63.2317,8404.0
2021-12-08 12:40:00,70.86,70.89,70.79,70.83,12535.0,63.2138,63.2406,63.1514,63.1871,12535.0
2021-12-08 12:45:00,70.83,70.96,70.83,70.87,9047.0,63.1871,63.3031,63.1871,63.2228,9047.0
2021-12-08 12:50:00,70.86,70.88,70.82,70.85,11050.0,63.2138,63.2317,63.1782,63.2049,11050.0
2021-12-08 12:55:00,70.83,70.84,70.72,70.78,14604.0,63.1871,63.196,63.089,63.1425,14604.0
2021-12-08 13:00:00,70.73,70.88,70.73,70.83,13997.0,63.0979,63.2317,63.0979,63.1871,13997.0
2021-12-08 13:05:00,70.82,70.86,70.79,70.84,10751.0,63.1782,63.2138,63.1514,63.196,10751.0
2021-12-08 13:10:00,70.84,70.84,70.65,70.69,13217.0,63.196,63.196,63.0265,63.0622,13217.0
2021-12-08 13:15:00,70.69,70.81,70.69,70.74,9963.0,63.0622,63.1692,63.0622,63.1068,9963.0
2021-12-08 13:20:00,70.73,70.73,70.54,70.56,16418.0,63.0979,63.0979,62.9284,62.9462,16418.0
2021-12-08 13:25:00,70.56,70.7,70.56,70.65,11680.0,62.9462,63.0711,62.9462,63.0265,11680.0
2021-12-08 13:30:00,70.63,70.78,70.61,70.76,122686.0,63.0087,63.1425,62.9908,63.1246,122686.0
2021-12-08 13:35:00,70.76,70.91,70.74,70.91,39046.0,63.1246,63.2585,63.1068,63.2585,39046.0
2021-12-08 13:40:00,70.91,71.11,70.9,71.1,19534.0,63.2585,63.4369,63.2495,63.428,19534.0
2021-12-08 13:45:00,71.09,71.14,71.06,71.12,10396.0,63.419,63.4636,63.3923,63.4458,10396.0
2021-12-08 13:50:00,71.12,71.21,71.09,71.16,10435.0,63.4458,63.5261,63.419,63.4815,10435.0
2021-12-08 13:55:00,71.14,71.19,71.07,71.07,8655.0,63.4636,63.5082,63.4012,63.4012,8655.0
2021-12-08 14:00:00,71.06,71.16,71.05,71.09,5270.0,63.3923,63.4815,63.3833,63.419,5270.0
2021-12-08 14:05:00,71.08,71.1,70.91,71.0,9266.0,63.4101,63.428,63.2585,63.3387,9266.0
2021-12-08 14:10:00,71.01,71.01,70.86,70.9,8430.0,63.3477,63.3477,63.2138,63.2495,8430.0
2021-12-08 14:15:00,70.9,71.01,70.9,70.97,9702.0,63.2495,63.3477,63.2495,63.312,9702.0
2021-12-08 14:20:00,70.97,70.99,70.85,70.91,15717.0,63.312,63.3298,63.2049,63.2585,15717.0
2021-12-08 14:25:00,70.93,70.98,70.74,70.83,12300.0,63.2763,63.3209,63.1068,63.1871,12300.0
2021-12-08 14:30:00,70.82,70.92,70.8,70.84,11075.0,63.1782,63.2674,63.1603,63.196,11075.0
2021-12-08 14:35:00,70.85,70.87,70.75,70.76,9457.0,63.2049,63.2228,63.1157,63.1246,9457.0
2021-12-08 14:40:00,70.74,70.79,70.67,70.79,28841.0,63.1068,63.1514,63.0444,63.1514,28841.0
2021-12-08 14:45:00,70.79,70.79,70.67,70.71,18166.0,63.1514,63.1514,63.0444,63.08,18166.0
2021-12-08 14:50:00,70.71,70.71,70.59,70.65,17615.0,63.08,63.08,62.973,63.0265,17615.0
2021-12-08 14:55:00,70.64,70.7,70.61,70.64,20342.0,63.0176,63.0711,62.9908,63.0176,20342.0
2021-12-08 15:00:00,70.63,70.69,70.57,70.65,17846.0,63.0087,63.0622,62.9551,63.0265,17846.0
2021-12-08 15:05:00,70.65,70.65,70.56,70.58,9808.0,63.0265,63.0265,62.9462,62.9641,9808.0
2021-12-08 15:10:00,70.58,70.75,70.57,70.69,10161.0,62.9641,63.1157,62.9551,63.0622,10161.0
2021-12-08 15:15:00,70.68,70.77,70.62,70.71,13599.0,63.0533,63.1336,62.9997,63.08,13599.0
2021-12-08 15:20:00,70.72,70.8,70.69,70.75,21164.0,63.089,63.1603,63.0622,63.1157,21164.0
2021-12-08 15:25:00,70.76,70.83,70.71,70.8,51057.0,63.1246,63.1871,63.08,63.1603,51057.0
2021-12-08 15:30:00,70.79,70.87,70.74,70.82,32285.0,63.1514,63.2228,63.1068,63.1782,32285.0
2021-12-08 15:35:00,70.84,70.85,70.49,70.79,101453.0,63.196,63.2049,62.8838,63.1514,101453.0
2021-12-08 15:40:00,70.8,70.82,70.67,70.67,32081.0,63.1603,63.1782,63.0444,63.0444,32081.0
2021-12-08 15:45:00,70.68,70.73,70.64,70.67,45417.0,63.0533,63.0979,63.0176,63.0444,45417.0
2021-12-08 15:50:00,70.69,70.82,70.67,70.74,64586.0,63.0622,63.1782,63.0444,63.1068,64586.0
2021-12-08 15:55:00,70.75,70.75,70.6,70.72,142755.0,63.1157,63.1157,62.9819,63.089,142755.0
2021-12-09 09:30:00,69.91,70.59,69.67,70.59,137994.0,62.3664,62.973,62.1523,62.973,137994.0
2021-12-09 09:35:00,70.58,70.64,70.28,70.47,37712.0,62.9641,63.0176,62.6964,62.8659,37712.0
2021-12-09 09:40:00,70.5,70.54,70.18,70.26,14328.0,62.8927,62.9284,62.6072,62.6786,14328.0
2021-12-09 09:45:00,70.22,70.31,70.01,70.04,20698.0,62.6429,62.7232,62.4556,62.4823,20698.0
2021-12-09 09:50:00,70.14,70.14,69.77,69.9,16081.0,62.5715,62.5715,62.2415,62.3574,16081.0
2021-12-09 09:55:00,69.87,69.89,69.67,69.84,75137.0,62.3307,62.3485,62.1523,62.3039,75137.0
2021-12-09 10:00:00,69.76,70.35,69.68,70.34,24439.0,62.2325,62.7589,62.1612,62.75,24439.0
2021-12-09 10:05:00,70.34,70.57,70.31,70.4,25007.0,62.75,62.9551,62.7232,62.8035,25007.0
2021-12-09 10:10:00,70.41,70.79,70.36,70.69,74395.0,62.8124,63.1514,62.7678,63.0622,74395.0
2021-12-09 10:15:00,70.69,70.91,70.31,70.42,96686.0,63.0622,63.2585,62.7232,62.8213,96686.0
2021-12-09 10:20:00,70.42,70.53,70.13,70.16,20831.0,62.8213,62.9195,62.5626,62.5894,20831.0
2021-12-09 10:25:00,70.17,70.23,69.94,69.99,15285.0,62.5983,62.6518,62.3931,62.4377,15285.0
2021-12-09 10:30:00,70.0,70.07,69.94,69.98,20148.0,62.4466,62.5091,62.3931,62.4288,20148.0
2021-12-09 10:35:00,70.0,70.07,69.87,70.06,13230.0,62.4466,62.5091,62.3307,62.5002,13230.0
2021-12-09 10:40:00,70.06,70.13,69.96,70.04,11915.0,62.5002,62.5626,62.411,62.4823,11915.0
2021-12-09 10:45:00,70.05,70.15,69.98,70.14,12749.0,62.4913,62.5805,62.4288,62.5715,12749.0
2021-12-09 10:50:00,70.16,70.16,70.01,70.02,10592.0,62.5894,62.5894,62.4556,62.4645,10592.0
2021-12-09 10:55:00,70.06,70.17,69.99,70.12,11151.0,62.5002,62.5983,62.4377,62.5537,11151.0
2021-12-09 11:00:00,70.15,70.16,69.88,69.9,13795.0,62.5805,62.5894,62.3396,62.3574,13795.0
2021-12-09 11:05:00,69.87,70.07,69.87,70.03,31271.0,62.3307,62.5091,62.3307,62.4734,31271.0
2021-12-09 11:10:00,70.02,70.06,69.91,69.94,15308.0,62.4645,62.5002,62.3664,62.3931,15308.0
2021-12-09 11:15:00,69.97,70.05,69.9,70.03,19413.0,62.4199,62.4913,62.3574,62.4734,19413.0
2021-12-09 11:20:00,70.03,70.22,70.0,70.22,9025.0,62.4734,62.6429,62.4466,62.6429,9025.0
2021-12-09 11:25:00,70.19,70.22,70.07,70.14,16151.0,62.6161,62.6429,62.5091,62.5715,16151.0
2021-12-09 11:30:00,70.12,70.14,69.96,70.02,23692.0,62.5537,62.5715,62.411,62.4645,23692.0
2021-12-09 11:35:00,70.04,70.16,70.01,70.12,24803.0,62.4823,62.5894,62.4556,62.5537,24803.0
2021-12-09 11:40:00,70.12,70.17,70.06,70.1,20925.0,62.5537,62.5983,62.5002,62.5359,20925.0
2021-12-09 11:45:00,70.11,70.14,69.96,70.06,21662.0,62.5448,62.5715,62.411,62.5002,21662.0
2021-12-09 11:50:00,70.06,70.14,70.0,70.0,15561.0,62.5002,62.5715,62.4466,62.4466,15561.0
2021-12-09 11:55:00,70.0,70.0,69.9,69.97,14249.0,62.4466,62.4466,62.3574,62.4199,14249.0
2021-12-09 12:00:00,69.96,70.01,69.87,69.87,27916.0,62.411,62.4556,62.3307,62.3307,27916.0
2021-12-09 12:05:00,69.87,69.87,69.69,69.83,29921.0,62.3307,62.3307,62.1701,62.295,29921.0
2021-12-09 12:10:00,69.84,69.93,69.81,69.92,10962.0,62.3039,62.3842,62.2771,62.3753,10962.0
2021-12-09 12:15:00,69.91,69.98,69.83,69.83,33941.0,62.3664,62.4288,62.295,62.295,33941.0
2021-12-09 12:20:00,69.87,70.0,69.85,69.99,12255.0,62.3307,62.4466,62.3128,62.4377,12255.0
2021-12-09 12:25:00,70.0,70.12,69.98,70.03,25543.0,62.4466,62.5537,62.4288,62.4734,25543.0
2021-12-09 12:30:00,70.03,70.21,70.02,70.1,4353.0,62.4734,62.634,62.4645,62.5359,4353.0
2021-12-09 12:35:00,70.1,70.12,69.98,70.0,33692.0,62.5359,62.5537,62.4288,62.4466,33692.0
2021-12-09 12:40:00,70.02,70.2,70.01,70.14,17018.0,62.4645,62.6251,62.4556,62.5715,17018.0
2021-12-09 12:45:00,70.13,70.2,70.1,70.17,11534.0,62.5626,62.6251,62.5359,62.5983,11534.0
2021-12-09 12:50:00,70.17,70.39,70.17,70.38,8562.0,62.5983,62.7946,62.5983,62.7856,8562.0
2021-12-09 12:55:00,70.38,70.38,70.23,70.27,12993.0,62.7856,62.7856,62.6518,62.6875,12993.0
2021-12-09 13:00:00,70.26,70.35,70.21,70.32,7486.0,62.6786,62.7589,62.634,62.7321,7486.0
2021-12-09 13:05:00,70.33,70.46,70.32,70.39,22281.0,62.741,62.857,62.7321,62.7946,22281.0
2021-12-09 13:10:00,70.38,70.38,70.27,70.29,29068.0,62.7856,62.7856,62.6875,62.7054,29068.0
2021-12-09 13:15:00,70.29,70.38,70.26,70.28,34837.0,62.7054,62.7856,62.6786,62.6964,34837.0
2021-12-09 13:20:00,70.25,70.26,70.1,70.1,18343.0,62.6697,62.6786,62.5359,62.5359,18343.0
2021-12-09 13:25:00,70.1,70.1,70.03,70.07,19529.0,62.5359,62.5359,62.4734,62.5091,19529.0
2021-12-09 13:30:00,70.09,70.21,70.09,70.19,13232.0,62.5269,62.634,62.5269,62.6161,13232.0
2021-12-09 13:35:00,70.14,70.21,70.1,70.15,3441.0,62.5715,62.634,62.5359,62.5805,3441.0
2021-12-09 13:40:00,70.17,70.2,70.09,70.14,13174.0,62.5983,62.6251,62.5269,62.5715,13174.0
2021-12-09 13:45:00,70.14,70.22,70.12,70.16,10259.0,62.5715,62.6429,62.5537,62.5894,10259.0
2021-12-09 13:50:00,70.17,70.41,70.15,70.35,43423.0,62.5983,62.8124,62.5805,62.7589,43423.0
2021-12-09 13:55:00,70.3,70.35,70.27,70.28,7615.0,62.7143,62.7589,62.6875,62.6964,7615.0
2021-12-09 14:00:00,70.3,70.4,70.3,70.32,8310.0,62.7143,62.8035,62.7143,62.7321,8310.0
2021-12-09 14:05:00,70.33,70.45,70.29,70.42,7990.0,62.741,62.8481,62.7054,62.8213,7990.0
2021-12-09 14:10:00,70.42,70.45,70.4,70.45,13543.0,62.8213,62.8481,62.8035,62.8481,13543.0
2021-12-09 14:15:00,70.47,70.5,70.41,70.43,4955.0,62.8659,62.8927,62.8124,62.8302,4955.0
2021-12-09 14:20:00,70.44,70.63,70.44,70.6,9610.0,62.8392,63.0087,62.8392,62.9819,9610.0
2021-12-09 14:25:00,70.6,70.61,70.41,70.41,9318.0,62.9819,62.9908,62.8124,62.8124,9318.0
2021-12-09 14:30:00,70.42,70.45,70.38,70.4,16255.0,62.8213,62.8481,62.7856,62.8035,16255.0
2021-12-09 14:35:00,70.34,70.43,70.32,70.38,5275.0,62.75,62.8302,62.7321,62.7856,5275.0
2021-12-09 14:40:00,70.39,70.44,70.32,70.37,9075.0,62.7946,62.8392,62.7321,62.7767,9075.0
2021-12-09 14:45:00,70.36,70.36,70.18,70.23,14970.0,62.7678,62.7678,62.6072,62.6518,14970.0
2021-12-09 14:50:00,70.23,70.34,70.2,70.24,12900.0,62.6518,62.75,62.6251,62.6607,12900.0
2021-12-09 14:55:00,70.22,70.31,70.13,70.24,11620.0,62.6429,62.7232,62.5626,62.6607,11620.0
2021-12-09 15:00:00,70.26,70.36,70.17,70.29,14413.0,62.6786,62.7678,62.5983,62.7054,14413.0
2021-12-09 15:05:00,70.26,70.29,70.19,70.25,5643.0,62.6786,62.7054,62.6161,62.6697,5643.0
2021-12-09 15:10:00,70.26,70.31,70.19,70.25,7791.0,62.6786,62.7232,62.6161,62.6697,7791.0
2021-12-09 15:15:00,70.25,70.28,70.18,70.26,22788.0,62.6697,62.6964,62.6072,62.6786,22788.0
2021-12-09 15:20:00,70.27,70.3,70.18,70.19,9819.0,62.6875,62.7143,62.6072,62.6161,9819.0
2021-12-09 15:25:00,70.19,70.35,70.18,70.32,20211.0,62.6161,62.7589,62.6072,62.7321,20211.0
2021-12-09 15:30:00,70.3,70.52,70.28,70.5,18599.0,62.7143,62.9105,62.6964,62.8927,18599.0
2021-12-09 15:35:00,70.52,70.59,70.44,70.55,19556.0,62.9105,62.973,62.8392,62.9373,19556.0
2021-12-09 15:40:00,70.54,70.59,70.48,70.49,15281.0,62.9284,62.973,62.8749,62.8838,15281.0
2021-12-09 15:45:00,70.5,70.62,70.45,70.53,35964.0,62.8927,62.9997,62.8481,62.9195,35964.0
2021-12-09 15:50:00,70.53,70.58,70.45,70.45,78247.0,62.9195,62.9641,62.8481,62.8481,78247.0
2021-12-09 15:55:00,70.45,70.48,70.25,70.32,179533.0,62.8481,62.8749,62.6697,62.7321,179533.0
2021-12-10 09:30:00,71.17,71.4,70.14,70.44,85009.0,63.4904,63.6956,62.5715,62.8392,85009.0
2021-12-10 09:35:00,70.37,70.59,70.34,70.39,7338.0,62.7767,62.973,62.75,62.7946,7338.0
2021-12-10 09:40:00,70.34,70.5,70.11,70.19,17739.0,62.75,62.8927,62.5448,62.6161,17739.0
2021-12-10 09:45:00,70.13,70.41,69.95,70.01,15859.0,62.5626,62.8124,62.402,62.4556,15859.0
2021-12-10 09:50:00,70.02,70.18,69.93,70.08,10785.0,62.4645,62.6072,62.3842,62.518,10785.0
2021-12-10 09:55:00,70.0,70.08,69.8,69.82,11913.0,62.4466,62.518,62.2682,62.2861,11913.0
2021-12-10 10:00:00,69.84,69.89,69.67,69.81,9639.0,62.3039,62.3485,62.1523,62.2771,9639.0
2021-12-10 10:05:00,69.85,70.0,69.74,69.85,10351.0,62.3128,62.4466,62.2147,62.3128,10351.0
2021-12-10 10:10:00,69.8,69.9,69.71,69.77,5902.0,62.2682,62.3574,62.1879,62.2415,5902.0
2021-12-10 10:15:00,69.69,70.16,69.67,69.97,18432.0,62.1701,62.5894,62.1523,62.4199,18432.0
2021-12-10 10:20:00,69.95,70.22,69.94,70.21,12070.0,62.402,62.6429,62.3931,62.634,12070.0
2021-12-10 10:25:00,70.16,70.18,69.95,70.11,18971.0,62.5894,62.6072,62.402,62.5448,18971.0
2021-12-10 10:30:00,70.11,70.19,69.95,70.0,12906.0,62.5448,62.6161,62.402,62.4466,12906.0
2021-12-10 10:35:00,69.96,70.17,69.9,70.07,23732.0,62.411,62.5983,62.3574,62.5091,23732.0
2021-12-10 10:40:00,70.05,70.13,70.01,70.11,13404.0,62.4913,62.5626,62.4556,62.5448,13404.0
2021-12-10 10:45:00,70.1,70.3,70.05,70.15,35703.0,62.5359,62.7143,62.4913,62.5805,35703.0
2021-12-10 10:50:00,70.13,70.32,70.09,70.16,26110.0,62.5626,62.7321,62.5269,62.5894,26110.0
2021-12-10 10:55:00,70.15,70.21,70.04,70.21,32654.0,62.5805,62.634,62.4823,62.634,32654.0
2021-12-10 11:00:00,70.2,70.27,70.1,70.16,22184.0,62.6251,62.6875,62.5359,62.5894,22184.0
2021-12-10 11:05:00,70.16,70.16,69.79,69.83,25222.0,62.5894,62.5894,62.2593,62.295,25222.0
2021-12-10 11:10:00,69.84,69.84,69.56,69.6,15715.0,62.3039,62.3039,62.0541,62.0898,15715.0
2021-12-10 11:15:00,69.64,69.75,69.53,69.68,14437.0,62.1255,62.2236,62.0274,62.1612,14437.0
2021-12-10 11:20:00,69.67,69.81,69.64,69.77,6944.0,62.1523,62.2771,62.1255,62.2415,6944.0
2021-12-10 11:25:00,69.73,69.87,69.69,69.87,12490.0,62.2058,62.3307,62.1701,62.3307,12490.0
2021-12-10 11:30:00,69.83,69.98,69.83,69.92,15908.0,62.295,62.4288,62.295,62.3753,15908.0
2021-12-10 11:35:00,69.95,69.95,69.81,69.87,7393.0,62.402,62.402,62.2771,62.3307,7393.0
2021-12-10 11:40:00,69.91,69.95,69.86,69.9,7189.0,62.3664,62.402,62.3218,62.3574,7189.0
2021-12-10 11:45:00,69.9,70.1,69.9,70.1,9696.0,62.3574,62.5359,62.3574,62.5359,9696.0
2021-12-10 11:50:00,70.1,70.13,70.05,70.07,6278.0,62.5359,62.5626,62.4913,62.5091,6278.0
2021-12-10 11:55:00,70.08,70.1,70.01,70.06,6974.0,62.518,62.5359,62.4556,62.5002,6974.0
2021-12-10 12:00:00,70.09,70.18,70.06,70.18,12477.0,62.5269,62.6072,62.5002,62.6072,12477.0
2021-12-10 12:05:00,70.21,70.29,70.17,70.18,5294.0,62.634,62.7054,62.5983,62.6072,5294.0
2021-12-10 12:10:00,70.19,70.25,70.12,70.14,8163.0,62.6161,62.6697,62.5537,62.5715,8163.0
2021-12-10 12:15:00,70.16,70.16,70.04,70.04,3458.0,62.5894,62.5894,62.4823,62.4823,3458.0
2021-12-10 12:20:00,70.06,70.12,70.05,70.07,4256.0,62.5002,62.5537,62.4913,62.5091,4256.0
2021-12-10 12:25:00,70.07,70.08,69.95,70.0,5807.0,62.5091,62.518,62.402,62.4466,5807.0
2021-12-10 12:30:00,70.0,70.07,69.95,70.06,14193.0,62.4466,62.5091,62.402,62.5002,14193.0
2021-12-10 12:35:00,70.1,70.11,69.96,70.01,2222.0,62.5359,62.5448,62.411,62.4556,2222.0
2021-12-10 12:40:00,70.01,70.03,69.95,70.0,8705.0,62.4556,62.4734,62.402,62.4466,8705.0
2021-12-10 12:45:00,70.04,70.07,70.0,70.05,3185.0,62.4823,62.5091,62.4466,62.4913,3185.0
2021-12-10 12:50:00,70.04,70.07,69.97,70.02,2501.0,62.4823,62.5091,62.4199,62.4645,2501.0
2021-12-10 12:55:00,70.02,70.03,69.92,69.94,2901.0,62.4645,62.4734,62.3753,62.3931,2901.0
2021-12-10 13:00:00,69.95,70.15,69.95,70.05,7499.0,62.402,62.5805,62.402,62.4913,7499.0
2021-12-10 13:05:00,70.04,70.07,69.99,70.03,4176.0,62.4823,62.5091,62.4377,62.4734,4176.0
2021-12-10 13:10:00,70.04,70.08,69.99,70.06,6219.0,62.4823,62.518,62.4377,62.5002,6219.0
2021-12-10 13:15:00,70.02,70.13,70.01,70.08,6490.0,62.4645,62.5626,62.4556,62.518,6490.0
2021-12-10 13:20:00,70.08,70.13,70.0,70.06,13545.0,62.518,62.5626,62.4466,62.5002,13545.0
2021-12-10 13:25:00,70.07,70.24,70.07,70.17,25506.0,62.5091,62.6607,62.5091,62.5983,25506.0
2021-12-10 13:30:00,70.16,70.25,70.12,70.23,5579.0,62.5894,62.6697,62.5537,62.6518,5579.0
2021-12-10 13:35:00,70.23,70.45,70.23,70.37,28322.0,62.6518,62.8481,62.6518,62.7767,28322.0
2021-12-10 13:40:00,70.37,70.37,70.28,70.32,5544.0,62.7767,62.7767,62.6964,62.7321,5544.0
2021-12-10 13:45:00,70.33,70.46,70.32,70.38,10521.0,62.741,62.857,62.7321,62.7856,10521.0
2021-12-10 13:50:00,70.39,70.46,70.29,70.29,10539.0,62.7946,62.857,62.7054,62.7054,10539.0
2021-12-10 13:55:00,70.29,70.41,70.24,70.34,25089.0,62.7054,62.8124,62.6607,62.75,25089.0
2021-12-10 14:00:00,70.33,70.39,70.27,70.31,11424.0,62.741,62.7946,62.6875,62.7232,11424.0
2021-12-10 14:05:00,70.33,70.33,70.2,70.25,12517.0,62.741,62.741,62.6251,62.6697,12517.0
2021-12-10 14:10:00,70.26,70.29,70.23,70.26,11774.0,62.6786,62.7054,62.6518,62.6786,11774.0
2021-12-10 14:15:00,70.26,70.37,70.25,70.34,16611.0,62.6786,62.7767,62.6697,62.75,16611.0
2021-12-10 14:20:00,70.35,70.45,70.33,70.4,10431.0,62.7589,62.8481,62.741,62.8035,10431.0
2021-12-10 14:25:00,70.41,70.61,70.37,70.6,11787.0,62.8124,62.9908,62.7767,62.9819,11787.0
2021-12-10 14:30:00,70.59,70.68,70.42,70.42,12635.0,62.973,63.0533,62.8213,62.8213,12635.0
2021-12-10 14:35:00,70.45,70.45,70.35,70.39,21221.0,62.8481,62.8481,62.7589,62.7946,21221.0
2021-12-10 14:40:00,70.39,70.39,70.2,70.25,28894.0,62.7946,62.7946,62.6251,62.6697,28894.0
2021-12-10 14:45:00,70.25,70.36,70.23,70.32,31652.0,62.6697,62.7678,62.6518,62.7321,31652.0
2021-12-10 14:50:00,70.29,70.3,70.19,70.2,13030.0,62.7054,62.7143,62.6161,62.6251,13030.0
2021-12-10 14:55:00,70.21,70.29,70.06,70.11,16578.0,62.634,62.7054,62.5002,62.5448,16578.0
2021-12-10 15:00:00,70.12,70.17,70.09,70.13,16151.0,62.5537,62.5983,62.5269,62.5626,16151.0
2021-12-10 15:05:00,70.13,70.34,70.12,70.34,18967.0,62.5626,62.75,62.5537,62.75,18967.0
2021-12-10 15:10:00,70.32,70.39,70.29,70.33,14525.0,62.7321,62.7946,62.7054,62.741,14525.0
2021-12-10 15:15:00,70.28,70.37,70.27,70.37,16710.0,62.6964,62.7767,62.6875,62.7767,16710.0
2021-12-10 15:20:00,70.37,70.52,70.37,70.49,12316.0,62.7767,62.9105,62.7767,62.8838,12316.0
2021-12-10 15:25:00,70.47,70.57,70.43,70.51,14524.0,62.8659,62.9551,62.8302,62.9016,14524.0
2021-12-10 15:30:00,70.51,70.7,70.5,70.7,21453.0,62.9016,63.0711,62.8927,63.0711,21453.0
2021-12-10 15:35:00,70.7,70.76,70.65,70.68,23123.0,63.0711,63.1246,63.0265,63.0533,23123.0
2021-12-10 15:40:00,70.67,70.74,70.65,70.71,39733.0,63.0444,63.1068,63.0265,63.08,39733.0
2021-12-10 15:45:00,70.73,70.87,70.72,70.85,24557.0,63.0979,63.2228,63.089,63.2049,24557.0
2021-12-10 15:50:00,70.85,70.88,70.71,70.75,52770.0,63.2049,63.2317,63.08,63.1157,52770.0
2021-12-10 15:55:00,70.76,70.92,70.76,70.85,124392.0,63.1246,63.2674,63.1246,63.2049,124392.0
2021-12-13 09:30:00,70.02,70.28,69.47,69.63,66483.0,62.4645,62.6964,61.9738,62.1166,66483.0
2021-12-13 09:35:00,69.61,69.73,69.3,69.46,27607.0,62.0987,62.2058,61.8222,61.9649,27607.0
2021-12-13 09:40:00,69.44,69.73,69.39,69.48,23509.0,61.9471,62.2058,61.9025,61.9828,23509.0
2021-12-13 09:45:00,69.41,69.49,69.33,69.45,14440.0,61.9203,61.9917,61.8489,61.956,14440.0
2021-12-13 09:50:00,69.36,69.41,68.95,68.97,26515.0,61.8757,61.9203,61.5099,61.5278,26515.0
2021-12-13 09:55:00,69.0,69.3,69.0,69.14,19149.0,61.5546,61.8222,61.5546,61.6794,19149.0
2021-12-13 10:00:00,69.06,69.2,68.92,69.07,18193.0,61.6081,61.733,61.4832,61.617,18193.0
2021-12-13 10:05:00,69.08,69.22,69.06,69.12,17344.0,61.6259,61.7508,61.6081,61.6616,17344.0
2021-12-13 10:10:00,69.1,69.11,68.86,69.1,65118.0,61.6438,61.6527,61.4297,61.6438,65118.0
2021-12-13 10:15:00,69.1,69.16,68.91,69.08,10761.0,61.6438,61.6973,61.4743,61.6259,10761.0
2021-12-13 10:20:00,69.12,69.3,69.02,69.1,18479.0,61.6616,61.8222,61.5724,61.6438,18479.0
2021-12-13 10:25:00,69.12,69.15,68.86,68.95,16895.0,61.6616,61.6884,61.4297,61.5099,16895.0
2021-12-13 10:30:00,68.94,69.0,68.79,68.96,22915.0,61.501,61.5546,61.3672,61.5189,22915.0
2021-12-13 10:35:00,68.97,69.26,68.94,69.18,17333.0,61.5278,61.7865,61.501,61.7151,17333.0
2021-12-13 10:40:00,69.19,69.29,68.89,68.95,18407.0,61.724,61.8133,61.4564,61.5099,18407.0
2021-12-13 10:45:00,68.96,69.11,68.89,68.9,19533.0,61.5189,61.6527,61.4564,61.4653,19533.0
2021-12-13 10:50:00,68.91,68.91,68.54,68.57,20960.0,61.4743,61.4743,61.1442,61.171,20960.0
2021-12-13 10:55:00,68.58,68.61,68.38,68.46,26579.0,61.1799,61.2066,61.0015,61.0728,26579.0
2021-12-13 11:00:00,68.47,68.49,68.23,68.23,21507.0,61.0817,61.0996,60.8676,60.8676,21507.0
2021-12-13 11:05:00,68.23,68.34,68.21,68.23,32236.0,60.8676,60.9658,60.8498,60.8676,32236.0
2021-12-13 11:10:00,68.23,68.28,68.13,68.24,17154.0,60.8676,60.9122,60.7784,60.8766,17154.0
2021-12-13 11:15:00,68.26,68.34,68.15,68.23,16209.0,60.8944,60.9658,60.7963,60.8676,16209.0
2021-12-13 11:20:00,68.25,68.36,68.16,68.31,18378.0,60.8855,60.9836,60.8052,60.939,18378.0
2021-12-13 11:25:00,68.3,68.38,68.18,68.19,20283.0,60.9301,61.0015,60.823,60.832,20283.0
2021-12-13 11:30:00,68.19,68.43,68.19,68.36,18235.0,60.832,61.0461,60.832,60.9836,18235.0
2021-12-13 11:35:00,68.34,68.46,68.28,68.29,15247.0,60.9658,61.0728,60.9122,60.9212,15247.0
2021-12-13 11:40:00,68.34,68.45,68.29,68.34,12921.0,60.9658,61.0639,60.9212,60.9658,12921.0
2021-12-13 11:45:00,68.37,68.39,68.28,68.3,18431.0,60.9925,61.0104,60.9122,60.9301,18431.0
2021-12-13 11:50:00,68.31,68.41,68.25,68.31,14914.0,60.939,61.0282,60.8855,60.939,14914.0
2021-12-13 11:55:00,68.34,68.62,68.19,68.61,20851.0,60.9658,61.2156,60.832,61.2066,20851.0
2021-12-13 12:00:00,68.59,68.61,68.33,68.42,14171.0,61.1888,61.2066,60.9568,61.0371,14171.0
2021-12-13 12:05:00,68.4,68.68,68.39,68.68,9764.0,61.0193,61.2691,61.0104,61.2691,9764.0
2021-12-13 12:10:00,68.67,68.68,68.52,68.58,13345.0,61.2602,61.2691,61.1263,61.1799,13345.0
2021-12-13 12:15:00,68.6,68.69,68.54,68.63,22488.0,61.1977,61.278,61.1442,61.2245,22488.0
2021-12-13 12:20:00,68.63,68.71,68.6,68.67,13843.0,61.2245,61.2958,61.1977,61.2602,13843.0
2021-12-13 12:25:00,68.7,68.81,68.7,68.74,10452.0,61.2869,61.3851,61.2869,61.3226,10452.0
2021-12-13 12:30:00,68.76,68.84,68.75,68.75,7141.0,61.3404,61.4118,61.3315,61.3315,7141.0
2021-12-13 12:35:00,68.75,68.87,68.74,68.77,13146.0,61.3315,61.4386,61.3226,61.3494,13146.0
2021-12-13 12:40:00,68.78,68.79,68.65,68.67,11570.0,61.3583,61.3672,61.2423,61.2602,11570.0
2021-12-13 12:45:00,68.68,68.74,68.62,68.63,12654.0,61.2691,61.3226,61.2156,61.2245,12654.0
2021-12-13 12:50:00,68.64,68.64,68.52,68.53,10763.0,61.2334,61.2334,61.1263,61.1353,10763.0
2021-12-13 12:55:00,68.57,68.63,68.53,68.63,12824.0,61.171,61.2245,61.1353,61.2245,12824.0
2021-12-13 13:00:00,68.58,68.58,68.42,68.44,11792.0,61.1799,61.1799,61.0371,61.055,11792.0
2021-12-13 13:05:00,68.43,68.48,68.32,68.38,23350.0,61.0461,61.0907,60.9479,61.0015,23350.0
2021-12-13 13:10:00,68.39,68.47,68.37,68.38,13323.0,61.0104,61.0817,60.9925,61.0015,13323.0
2021-12-13 13:15:00,68.38,68.41,68.26,68.35,18036.0,61.0015,61.0282,60.8944,60.9747,18036.0
2021-12-13 13:20:00,68.35,68.39,68.33,68.38,14302.0,60.9747,61.0104,60.9568,61.0015,14302.0
2021-12-13 13:25:00,68.39,68.39,68.25,68.34,25859.0,61.0104,61.0104,60.8855,60.9658,25859.0
2021-12-13 13:30:00,68.36,68.37,68.24,68.28,15327.0,60.9836,60.9925,60.8766,60.9122,15327.0
2021-12-13 13:35:00,68.28,68.31,68.2,68.23,10535.0,60.9122,60.939,60.8409,60.8676,10535.0
2021-12-13 13:40:00,68.23,68.37,68.23,68.24,11798.0,60.8676,60.9925,60.8676,60.8766,11798.0
2021-12-13 13:45:00,68.22,68.28,68.19,68.24,10144.0,60.8587,60.9122,60.832,60.8766,10144.0
2021-12-13 13:50:00,68.24,68.3,68.16,68.17,10932.0,60.8766,60.9301,60.8052,60.8141,10932.0
2021-12-13 13:55:00,68.16,68.25,68.16,68.2,9444.0,60.8052,60.8855,60.8052,60.8409,9444.0
2021-12-13 14:00:00,68.19,68.28,68.16,68.23,8005.0,60.832,60.9122,60.8052,60.8676,8005.0
2021-12-13 14:05:00,68.28,68.36,68.26,68.36,8468.0,60.9122,60.9836,60.8944,60.9836,8468.0
2021-12-13 14:10:00,68.35,68.42,68.24,68.24,21361.0,60.9747,61.0371,60.8766,60.8766,21361.0
2021-12-13 14:15:00,68.24,68.27,68.13,68.17,16292.0,60.8766,60.9033,60.7784,60.8141,16292.0
2021-12-13 14:20:00,68.18,68.28,68.18,68.25,23311.0,60.823,60.9122,60.823,60.8855,23311.0
2021-12-13 14:25:00,68.27,68.28,68.01,68.05,25013.0,60.9033,60.9122,60.6714,60.7071,25013.0
2021-12-13 14:30:00,68.09,68.1,68.0,68.03,21818.0,60.7427,60.7517,60.6625,60.6892,21818.0
2021-12-13 14:35:00,68.01,68.05,67.97,68.01,15013.0,60.6714,60.7071,60.6357,60.6714,15013.0
2021-12-13 14:40:00,68.0,68.02,67.96,68.0,11607.0,60.6625,60.6803,60.6268,60.6625,11607.0
2021-12-13 14:45:00,68.0,68.04,67.94,68.04,28369.0,60.6625,60.6981,60.6089,60.6981,28369.0
2021-12-13 14:50:00,68.04,68.18,68.04,68.17,13329.0,60.6981,60.823,60.6981,60.8141,13329.0
2021-12-13 14:55:00,68.2,68.21,68.12,68.15,26646.0,60.8409,60.8498,60.7695,60.7963,26646.0
2021-12-13 15:00:00,68.15,68.24,68.15,68.21,13076.0,60.7963,60.8766,60.7963,60.8498,13076.0
2021-12-13 15:05:00,68.22,68.29,68.17,68.17,16353.0,60.8587,60.9212,60.8141,60.8141,16353.0
2021-12-13 15:10:00,68.17,68.36,68.16,68.29,20817.0,60.8141,60.9836,60.8052,60.9212,20817.0
2021-12-13 15:15:00,68.32,68.43,68.3,68.34,15144.0,60.9479,61.0461,60.9301,60.9658,15144.0
2021-12-13 15:20:00,68.34,68.46,68.26,68.45,18538.0,60.9658,61.0728,60.8944,61.0639,18538.0
2021-12-13 15:25:00,68.46,68.51,68.38,68.49,20124.0,61.0728,61.1174,61.0015,61.0996,20124.0
2021-12-13 15:30:00,68.48,68.55,68.36,68.36,29894.0,61.0907,61.1531,60.9836,60.9836,29894.0
2021-12-13 15:35:00,68.37,68.42,68.28,68.39,30974.0,60.9925,61.0371,60.9122,61.0104,30974.0
2021-12-13 15:40:00,68.37,68.47,68.32,68.33,27373.0,60.9925,61.0817,60.9479,60.9568,27373.0
2021-12-13 15:45:00,68.32,68.36,68.23,68.25,32467.0,60.9479,60.9836,60.8676,60.8855,32467.0
2021-12-13 15:50:00,68.24,68.26,68.1,68.24,89568.0,60.8766,60.8944,60.7517,60.8766,89568.0
2021-12-13 15:55:00,68.26,68.29,68.18,68.19,155720.0,60.8944,60.9212,60.823,60.832,155720.0
2021-12-14 09:30:00,67.69,68.46,67.66,68.45,52267.0,60.3859,61.0728,60.3591,61.0639,52267.0
2021-12-14 09:35:00,68.38,68.97,68.23,68.76,27419.0,61.0015,61.5278,60.8676,61.3404,27419.0
2021-12-14 09:40:00,68.79,69.02,68.74,68.79,17618.0,61.3672,61.5724,61.3226,61.3672,17618.0
2021-12-14 09:45:00,68.85,69.27,68.85,69.26,31401.0,61.4207,61.7954,61.4207,61.7865,31401.0
2021-12-14 09:50:00,69.27,69.81,69.21,69.81,48233.0,61.7954,62.2771,61.7419,62.2771,48233.0
2021-12-14 09:55:00,69.78,70.2,69.78,70.02,51072.0,62.2504,62.6251,62.2504,62.4645,51072.0
2021-12-14 10:00:00,69.98,70.22,69.83,69.94,32061.0,62.4288,62.6429,62.295,62.3931,32061.0
2021-12-14 10:05:00,69.91,70.29,69.88,70.06,41215.0,62.3664,62.7054,62.3396,62.5002,41215.0
2021-12-14 10:10:00,70.02,70.08,69.78,69.87,111038.0,62.4645,62.518,62.2504,62.3307,111038.0
2021-12-14 10:15:00,69.87,69.87,69.55,69.66,16557.0,62.3307,62.3307,62.0452,62.1433,16557.0
2021-12-14 10:20:00,69.63,69.89,69.48,69.84,13348.0,62.1166,62.3485,61.9828,62.3039,13348.0
2021-12-14 10:25:00,69.92,69.97,69.77,69.81,9244.0,62.3753,62.4199,62.2415,62.2771,9244.0
2021-12-14 10:30:00,69.82,69.9,69.61,69.72,10525.0,62.2861,62.3574,62.0987,62.1969,10525.0
2021-12-14 10:35:00,69.65,69.95,69.65,69.77,9796.0,62.1344,62.402,62.1344,62.2415,9796.0
2021-12-14 10:40:00,69.76,69.84,69.53,69.62,27983.0,62.2325,62.3039,62.0274,62.1077,27983.0
2021-12-14 10:45:00,69.64,69.67,69.35,69.36,10788.0,62.1255,62.1523,61.8668,61.8757,10788.0
2021-12-14 10:50:00,69.41,69.42,69.15,69.21,9647.0,61.9203,61.9292,61.6884,61.7419,9647.0
2021-12-14 10:55:00,69.24,69.28,69.16,69.21,13294.0,61.7687,61.8043,61.6973,61.7419,13294.0
2021-12-14 11:00:00,69.22,69.23,69.03,69.08,19507.0,61.7508,61.7597,61.5813,61.6259,19507.0
2021-12-14 11:05:00,69.09,69.28,69.07,69.09,17423.0,61.6348,61.8043,61.617,61.6348,17423.0
2021-12-14 11:10:00,69.06,69.08,68.95,68.97,10483.0,61.6081,61.6259,61.5099,61.5278,10483.0
2021-12-14 11:15:00,68.98,69.24,68.98,69.21,21721.0,61.5367,61.7687,61.5367,61.7419,21721.0
2021-12-14 11:20:00,69.2,69.22,68.8,68.93,30097.0,61.733,61.7508,61.3761,61.4921,30097.0
2021-12-14 11:25:00,68.89,69.1,68.84,69.05,19365.0,61.4564,61.6438,61.4118,61.5992,19365.0
2021-12-14 11:30:00,69.07,69.13,68.92,69.03,14358.0,61.617,61.6705,61.4832,61.5813,14358.0
2021-12-14 11:35:00,69.07,69.28,69.01,69.28,11516.0,61.617,61.8043,61.5635,61.8043,11516.0
2021-12-14 11:40:00,69.31,69.41,69.24,69.28,8605.0,61.8311,61.9203,61.7687,61.8043,8605.0
2021-12-14 11:45:00,69.29,69.35,69.12,69.19,13940.0,61.8133,61.8668,61.6616,61.724,13940.0
2021-12-14 11:50:00,69.23,69.33,69.13,69.17,8975.0,61.7597,61.8489,61.6705,61.7062,8975.0
2021-12-14 11:55:00,69.2,69.2,68.9,68.9,14322.0,61.733,61.733,61.4653,61.4653,14322.0
2021-12-14 12:00:00,68.94,68.96,68.76,68.77,27439.0,61.501,61.5189,61.3404,61.3494,27439.0
2021-12-14 12:05:00,68.78,68.97,68.71,68.97,9855.0,61.3583,61.5278,61.2958,61.5278,9855.0
2021-12-14 12:10:00,68.95,69.04,68.9,69.03,7979.0,61.5099,61.5902,61.4653,61.5813,7979.0
2021-12-14 12:15:00,69.01,69.12,68.97,69.08,11106.0,61.5635,61.6616,61.5278,61.6259,11106.0
2021-12-14 12:20:00,69.1,69.26,69.06,69.15,8067.0,61.6438,61.7865,61.6081,61.6884,8067.0
2021-12-14 12:25:00,69.13,69.21,69.07,69.15,17105.0,61.6705,61.7419,61.617,61.6884,17105.0
2021-12-14 12:30:00,69.15,69.21,68.91,68.97,10662.0,61.6884,61.7419,61.4743,61.5278,10662.0
2021-12-14 12:35:00,68.96,69.08,68.92,69.08,5373.0,61.5189,61.6259,61.4832,61.6259,5373.0
2021-12-14 12:40:00,69.11,69.12,68.98,68.98,6794.0,61.6527,61.6616,61.5367,61.5367,6794.0
2021-12-14 12:45:00,68.99,69.08,68.88,68.94,10684.0,61.5456,61.6259,61.4475,61.501,10684.0
2021-12-14 12:50:00,68.93,69.01,68.91,68.93,11417.0,61.4921,61.5635,61.4743,61.4921,11417.0
2021-12-14 12:55:00,68.95,68.96,68.84,68.88,15600.0,61.5099,61.5189,61.4118,61.4475,15600.0
2021-12-14 13:00:00,68.9,69.05,68.86,69.05,8582.0,61.4653,61.5992,61.4297,61.5992,8582.0
2021-12-14 13:05:00,69.02,69.14,69.0,69.13,6708.0,61.5724,61.6794,61.5546,61.6705,6708.0
2021-12-14 13:10:00,69.13,69.15,69.06,69.08,8500.0,61.6705,61.6884,61.6081,61.6259,8500.0
2021-12-14 13:15:00,69.11,69.15,69.03,69.09,18799.0,61.6527,61.6884,61.5813,61.6348,18799.0
2021-12-14 13:20:00,69.11,69.12,68.9,68.9,10494.0,61.6527,61.6616,61.4653,61.4653,10494.0
2021-12-14 13:25:00,68.91,69.05,68.83,69.03,11619.0,61.4743,61.5992,61.4029,61.5813,11619.0
2021-12-14 13:30:00,69.03,69.04,68.92,68.92,19873.0,61.5813,61.5902,61.4832,61.4832,19873.0
2021-12-14 13:35:00,68.93,68.99,68.89,68.96,4215.0,61.4921,61.5456,61.4564,61.5189,4215.0
2021-12-14 13:40:00,68.94,68.94,68.82,68.84,7085.0,61.501,61.501,61.394,61.4118,7085.0
2021-12-14 13:45:00,68.85,69.06,68.84,68.96,8349.0,61.4207,61.6081,61.4118,61.5189,8349.0
2021-12-14 13:50:00,68.97,68.97,68.86,68.88,9213.0,61.5278,61.5278,61.4297,61.4475,9213.0
2021-12-14 13:55:00,68.89,68.89,68.8,68.84,12272.0,61.4564,61.4564,61.3761,61.4118,12272.0
2021-12-14 14:00:00,68.84,68.92,68.75,68.81,20975.0,61.4118,61.4832,61.3315,61.3851,20975.0
2021-12-14 14:05:00,68.81,68.98,68.72,68.96,23173.0,61.3851,61.5367,61.3048,61.5189,23173.0
2021-12-14 14:10:00,68.95,69.05,68.95,68.98,12005.0,61.5099,61.5992,61.5099,61.5367,12005.0
2021-12-14 14:15:00,68.99,69.07,68.92,68.97,9483.0,61.5456,61.617,61.4832,61.5278,9483.0
2021-12-14 14:20:00,68.97,68.99,68.85,68.95,11998.0,61.5278,61.5456,61.4207,61.5099,11998.0
2021-12-14 14:25:00,68.95,69.0,68.76,68.76,17326.0,61.5099,61.5546,61.3404,61.3404,17326.0
2021-12-14 14:30:00,68.76,68.82,68.66,68.72,11323.0,61.3404,61.394,61.2512,61.3048,11323.0
2021-12-14 14:35:00,68.7,68.72,68.6,68.64,12559.0,61.2869,61.3048,61.1977,61.2334,12559.0
2021-12-14 14:40:00,68.68,68.71,68.55,68.58,8791.0,61.2691,61.2958,61.1531,61.1799,8791.0
2021-12-14 14:45:00,68.58,68.61,68.44,68.45,16911.0,61.1799,61.2066,61.055,61.0639,16911.0
2021-12-14 14:50:00,68.45,68.45,68.38,68.42,22302.0,61.0639,61.0639,61.0015,61.0371,22302.0
2021-12-14 14:55:00,68.41,68.47,68.35,68.43,13156.0,61.0282,61.0817,60.9747,61.0461,13156.0
2021-12-14 15:00:00,68.42,68.53,68.41,68.47,12275.0,61.0371,61.1353,61.0282,61.0817,12275.0
2021-12-14 15:05:00,68.46,68.46,68.3,68.38,18130.0,61.0728,61.0728,60.9301,61.0015,18130.0
2021-12-14 15:10:00,68.36,68.42,68.28,68.33,17506.0,60.9836,61.0371,60.9122,60.9568,17506.0
2021-12-14 15:15:00,68.33,68.44,68.32,68.42,24150.0,60.9568,61.055,60.9479,61.0371,24150.0
2021-12-14 15:20:00,68.41,68.45,68.33,68.42,17262.0,61.0282,61.0639,60.9568,61.0371,17262.0
2021-12-14 15:25:00,68.44,68.5,68.38,68.45,17230.0,61.055,61.1085,61.0015,61.0639,17230.0
2021-12-14 15:30:00,68.4,68.42,68.21,68.26,23915.0,61.0193,61.0371,60.8498,60.8944,23915.0
2021-12-14 15:35:00,68.24,68.31,68.19,68.2,52502.0,60.8766,60.939,60.832,60.8409,52502.0
2021-12-14 15:40:00,68.19,68.21,68.08,68.1,33443.0,60.832,60.8498,60.7338,60.7517,33443.0
2021-12-14 15:45:00,68.07,68.19,68.03,68.15,37399.0,60.7249,60.832,60.6892,60.7963,37399.0
2021-12-14 15:50:00,68.15,68.2,68.1,68.11,52413.0,60.7963,60.8409,60.7517,60.7606,52413.0
2021-12-14 15:55:00,68.1,68.3,67.89,68.2,296765.0,60.7517,60.9301,60.5643,60.8409,296765.0
2021-12-15 09:30:00,68.15,68.33,67.5,67.5,52776.0,60.7963,60.9568,60.2164,60.2164,52776.0
2021-12-15 09:35:00,67.5,67.58,66.8,67.05,50215.0,60.2164,60.2878,59.5919,59.815,50215.0
2021-12-15 09:40:00,66.96,67.14,66.82,66.9,22682.0,59.7347,59.8953,59.6098,59.6812,22682.0
2021-12-15 09:45:00,66.85,67.02,66.63,66.97,27733.0,59.6365,59.7882,59.4403,59.7436,27733.0
2021-12-15 09:50:00,66.97,67.1,66.68,67.1,18272.0,59.7436,59.8596,59.4849,59.8596,18272.0
2021-12-15 09:55:00,67.03,67.12,66.92,66.92,18099.0,59.7971,59.8774,59.699,59.699,18099.0
2021-12-15 10:00:00,67.05,67.2,66.81,66.88,18604.0,59.815,59.9488,59.6009,59.6633,18604.0
2021-12-15 10:05:00,66.91,66.98,66.66,66.7,17299.0,59.6901,59.7525,59.467,59.5027,17299.0
2021-12-15 10:10:00,66.71,66.92,66.61,66.62,16857.0,59.5117,59.699,59.4224,59.4314,16857.0
2021-12-15 10:15:00,66.67,66.77,66.57,66.6,26404.0,59.476,59.5652,59.3868,59.4135,26404.0
2021-12-15 10:20:00,66.57,66.59,66.35,66.45,22346.0,59.3868,59.4046,59.1905,59.2797,22346.0
2021-12-15 10:25:00,66.39,66.59,66.36,66.59,14688.0,59.2262,59.4046,59.1994,59.4046,14688.0
2021-12-15 10:30:00,66.62,66.8,66.51,66.66,15754.0,59.4314,59.5919,59.3332,59.467,15754.0
2021-12-15 10:35:00,66.69,66.78,66.56,66.74,40577.0,59.4938,59.5741,59.3778,59.5384,40577.0
2021-12-15 10:40:00,66.76,66.9,66.72,66.86,18354.0,59.5563,59.6812,59.5206,59.6455,18354.0
2021-12-15 10:45:00,66.86,66.86,66.53,66.68,25005.0,59.6455,59.6455,59.3511,59.4849,25005.0
2021-12-15 10:50:00,66.7,66.83,66.62,66.75,24052.0,59.5027,59.6187,59.4314,59.5473,24052.0
2021-12-15 10:55:00,66.73,66.93,66.73,66.88,18875.0,59.5295,59.7079,59.5295,59.6633,18875.0
2021-12-15 11:00:00,66.9,67.05,66.83,66.97,26389.0,59.6812,59.815,59.6187,59.7436,26389.0
2021-12-15 11:05:00,66.99,67.06,66.89,66.98,21817.0,59.7614,59.8239,59.6722,59.7525,21817.0
2021-12-15 11:10:00,67.0,67.24,66.95,67.22,16910.0,59.7704,59.9845,59.7258,59.9666,16910.0
2021-12-15 11:15:00,67.22,67.31,67.1,67.23,104906.0,59.9666,60.0469,59.8596,59.9755,104906.0
2021-12-15 11:20:00,67.22,67.36,67.18,67.33,21838.0,59.9666,60.0915,59.9309,60.0648,21838.0
2021-12-15 11:25:00,67.31,67.32,67.11,67.12,20802.0,60.0469,60.0558,59.8685,59.8774,20802.0
2021-12-15 11:30:00,67.1,67.16,67.02,67.07,14969.0,59.8596,59.9131,59.7882,59.8328,14969.0
2021-12-15 11:35:00,67.06,67.12,66.97,67.12,11281.0,59.8239,59.8774,59.7436,59.8774,11281.0
2021-12-15 11:40:00,67.1,67.14,67.0,67.14,19700.0,59.8596,59.8953,59.7704,59.8953,19700.0
2021-12-15 11:45:00,67.13,67.32,67.09,67.31,11038.0,59.8863,60.0558,59.8507,60.0469,11038.0
2021-12-15 11:50:00,67.32,67.36,67.14,67.31,40174.0,60.0558,60.0915,59.8953,60.0469,40174.0
2021-12-15 11:55:00,67.32,67.37,67.24,67.33,9614.0,60.0558,60.1004,59.9845,60.0648,9614.0
2021-12-15 12:00:00,67.35,67.61,67.35,67.59,23856.0,60.0826,60.3145,60.0826,60.2967,23856.0
2021-12-15 12:05:00,67.59,67.63,67.46,67.56,19262.0,60.2967,60.3324,60.1807,60.2699,19262.0
2021-12-15 12:10:00,67.56,67.61,67.5,67.61,15861.0,60.2699,60.3145,60.2164,60.3145,15861.0
2021-12-15 12:15:00,67.61,67.62,67.44,67.5,11103.0,60.3145,60.3235,60.1629,60.2164,11103.0
2021-12-15 12:20:00,67.51,67.52,67.42,67.45,20195.0,60.2253,60.2343,60.145,60.1718,20195.0
2021-12-15 12:25:00,67.47,67.84,67.44,67.84,20395.0,60.1896,60.5197,60.1629,60.5197,20395.0
2021-12-15 12:30:00,67.88,68.0,67.8,67.92,17588.0,60.5554,60.6625,60.484,60.5911,17588.0
2021-12-15 12:35:00,67.91,67.95,67.86,67.92,20650.0,60.5822,60.6179,60.5376,60.5911,20650.0
2021-12-15 12:40:00,67.92,67.98,67.87,67.89,31052.0,60.5911,60.6446,60.5465,60.5643,31052.0
2021-12-15 12:45:00,67.9,67.94,67.76,67.84,14053.0,60.5732,60.6089,60.4484,60.5197,14053.0
2021-12-15 12:50:00,67.81,67.96,67.76,67.96,13334.0,60.493,60.6268,60.4484,60.6268,13334.0
2021-12-15 12:55:00,67.98,68.04,67.93,67.97,23469.0,60.6446,60.6981,60.6,60.6357,23469.0
2021-12-15 13:00:00,67.96,67.98,67.87,67.88,26485.0,60.6268,60.6446,60.5465,60.5554,26485.0
2021-12-15 13:05:00,67.88,67.91,67.79,67.84,11740.0,60.5554,60.5822,60.4751,60.5197,11740.0
2021-12-15 13:10:00,67.86,67.97,67.84,67.91,6230.0,60.5376,60.6357,60.5197,60.5822,6230.0
2021-12-15 13:15:00,67.94,67.96,67.75,67.77,20182.0,60.6089,60.6268,60.4394,60.4573,20182.0
2021-12-15 13:20:00,67.74,67.74,67.58,67.59,15883.0,60.4305,60.4305,60.2878,60.2967,15883.0
2021-12-15 13:25:00,67.58,67.67,67.54,67.67,16790.0,60.2878,60.3681,60.2521,60.3681,16790.0
2021-12-15 13:30:00,67.69,67.77,67.64,67.73,14532.0,60.3859,60.4573,60.3413,60.4216,14532.0
2021-12-15 13:35:00,67.72,67.72,67.61,67.64,7146.0,60.4127,60.4127,60.3145,60.3413,7146.0
2021-12-15 13:40:00,67.64,67.71,67.59,67.7,7073.0,60.3413,60.4037,60.2967,60.3948,7073.0
2021-12-15 13:45:00,67.7,67.71,67.62,67.63,12761.0,60.3948,60.4037,60.3235,60.3324,12761.0
2021-12-15 13:50:00,67.66,67.75,67.59,67.71,10608.0,60.3591,60.4394,60.2967,60.4037,10608.0
2021-12-15 13:55:00,67.68,67.73,67.42,67.65,94877.0,60.377,60.4216,60.145,60.3502,94877.0
2021-12-15 14:00:00,67.65,68.22,67.43,68.15,23491.0,60.3502,60.8587,60.154,60.7963,23491.0
2021-12-15 14:05:00,68.22,68.42,68.04,68.1,17854.0,60.8587,61.0371,60.6981,60.7517,17854.0
2021-12-15 14:10:00,68.1,68.51,68.04,68.45,13796.0,60.7517,61.1174,60.6981,61.0639,13796.0
2021-12-15 14:15:00,68.37,68.37,67.88,67.93,37882.0,60.9925,60.9925,60.5554,60.6,37882.0
2021-12-15 14:20:00,67.93,67.95,67.66,67.7,30741.0,60.6,60.6179,60.3591,60.3948,30741.0
2021-12-15 14:25:00,67.7,67.75,67.54,67.64,32748.0,60.3948,60.4394,60.2521,60.3413,32748.0
2021-12-15 14:30:00,67.63,68.08,67.63,67.9,38444.0,60.3324,60.7338,60.3324,60.5732,38444.0
2021-12-15 14:35:00,67.91,67.99,67.72,67.79,19887.0,60.5822,60.6535,60.4127,60.4751,19887.0
2021-12-15 14:40:00,67.72,67.81,67.52,67.55,16217.0,60.4127,60.493,60.2343,60.261,16217.0
2021-12-15 14:45:00,67.55,67.65,67.42,67.42,16588.0,60.261,60.3502,60.145,60.145,16588.0
2021-12-15 14:50:00,67.42,67.61,67.31,67.51,27777.0,60.145,60.3145,60.0469,60.2253,27777.0
2021-12-15 14:55:00,67.46,67.5,67.3,67.43,13225.0,60.1807,60.2164,60.038,60.154,13225.0
2021-12-15 15:00:00,67.46,67.72,67.43,67.68,11817.0,60.1807,60.4127,60.154,60.377,11817.0
2021-12-15 15:05:00,67.66,67.86,67.66,67.82,10397.0,60.3591,60.5376,60.3591,60.5019,10397.0
2021-12-15 15:10:00,67.79,67.95,67.75,67.86,27362.0,60.4751,60.6179,60.4394,60.5376,27362.0
2021-12-15 15:15:00,67.82,68.08,67.77,68.01,19010.0,60.5019,60.7338,60.4573,60.6714,19010.0
2021-12-15 15:20:00,68.04,68.28,68.02,68.22,10669.0,60.6981,60.9122,60.6803,60.8587,10669.0
2021-12-15 15:25:00,68.19,68.61,68.19,68.59,38861.0,60.832,61.2066,60.832,61.1888,38861.0
2021-12-15 15:30:00,68.6,68.67,68.48,68.48,25572.0,61.1977,61.2602,61.0907,61.0907,25572.0
2021-12-15 15:35:00,68.48,68.66,68.46,68.54,24222.0,61.0907,61.2512,61.0728,61.1442,24222.0
2021-12-15 15:40:00,68.56,68.6,68.25,68.27,23147.0,61.162,61.1977,60.8855,60.9033,23147.0
2021-12-15 15:45:00,68.27,68.34,67.97,68.01,33731.0,60.9033,60.9658,60.6357,60.6714,33731.0
2021-12-15 15:50:00,68.01,68.29,68.01,68.25,50145.0,60.6714,60.9212,60.6714,60.8855,50145.0
2021-12-15 15:55:00,68.23,68.34,68.12,68.23,116216.0,60.8676,60.9658,60.7695,60.8676,116216.0
2021-12-16 09:30:00,69.05,69.36,68.75,68.83,64774.0,61.5992,61.8757,61.3315,61.4029,64774.0
2021-12-16 09:35:00,68.81,69.5,68.81,69.38,38983.0,61.3851,62.0006,61.3851,61.8935,38983.0
2021-12-16 09:40:00,69.41,69.55,69.15,69.2,23072.0,61.9203,62.0452,61.6884,61.733,23072.0
2021-12-16 09:45:00,69.22,69.64,69.2,69.64,21777.0,61.7508,62.1255,61.733,62.1255,21777.0
2021-12-16 09:50:00,69.68,69.77,69.43,69.74,15513.0,62.1612,62.2415,61.9382,62.2147,15513.0
2021-12-16 09:55:00,69.7,69.84,69.32,69.36,16239.0,62.179,62.3039,61.84,61.8757,16239.0
2021-12-16 10:00:00,69.41,69.57,69.27,69.38,10891.0,61.9203,62.063,61.7954,61.8935,10891.0
2021-12-16 10:05:00,69.36,69.48,69.22,69.3,18585.0,61.8757,61.9828,61.7508,61.8222,18585.0
2021-12-16 10:10:00,69.29,69.68,69.29,69.53,21547.0,61.8133,62.1612,61.8133,62.0274,21547.0
2021-12-16 10:15:00,69.54,69.75,69.36,69.73,21378.0,62.0363,62.2236,61.8757,62.2058,21378.0
2021-12-16 10:20:00,69.72,69.98,69.72,69.92,44703.0,62.1969,62.4288,62.1969,62.3753,44703.0
2021-12-16 10:25:00,69.92,69.94,69.78,69.81,33224.0,62.3753,62.3931,62.2504,62.2771,33224.0
2021-12-16 10:30:00,69.81,69.95,69.72,69.86,19497.0,62.2771,62.402,62.1969,62.3218,19497.0
2021-12-16 10:35:00,69.84,69.96,69.84,69.93,105274.0,62.3039,62.411,62.3039,62.3842,105274.0
2021-12-16 10:40:00,69.92,70.08,69.86,69.97,37399.0,62.3753,62.518,62.3218,62.4199,37399.0
2021-12-16 10:45:00,70.0,70.32,70.0,70.29,48285.0,62.4466,62.7321,62.4466,62.7054,48285.0
2021-12-16 10:50:00,70.3,70.39,70.22,70.33,33521.0,62.7143,62.7946,62.6429,62.741,33521.0
2021-12-16 10:55:00,70.34,70.49,70.3,70.44,41735.0,62.75,62.8838,62.7143,62.8392,41735.0
2021-12-16 11:00:00,70.43,70.55,70.35,70.42,32395.0,62.8302,62.9373,62.7589,62.8213,32395.0
2021-12-16 11:05:00,70.42,70.45,70.12,70.14,44280.0,62.8213,62.8481,62.5537,62.5715,44280.0
2021-12-16 11:10:00,70.16,70.35,70.15,70.18,29040.0,62.5894,62.7589,62.5805,62.6072,29040.0
2021-12-16 11:15:00,70.16,70.41,70.15,70.31,22939.0,62.5894,62.8124,62.5805,62.7232,22939.0
2021-12-16 11:20:00,70.3,70.35,70.2,70.28,16458.0,62.7143,62.7589,62.6251,62.6964,16458.0
2021-12-16 11:25:00,70.26,70.49,70.23,70.42,26142.0,62.6786,62.8838,62.6518,62.8213,26142.0
2021-12-16 11:30:00,70.39,70.4,70.12,70.18,23270.0,62.7946,62.8035,62.5537,62.6072,23270.0
2021-12-16 11:35:00,70.18,70.29,70.12,70.2,9130.0,62.6072,62.7054,62.5537,62.6251,9130.0
2021-12-16 11:40:00,70.19,70.35,70.19,70.23,18316.0,62.6161,62.7589,62.6161,62.6518,18316.0
2021-12-16 11:45:00,70.2,70.22,70.0,70.11,10984.0,62.6251,62.6429,62.4466,62.5448,10984.0
2021-12-16 11:50:00,70.1,70.26,70.09,70.13,13101.0,62.5359,62.6786,62.5269,62.5626,13101.0
2021-12-16 11:55:00,70.15,70.22,69.99,70.0,14756.0,62.5805,62.6429,62.4377,62.4466,14756.0
2021-12-16 12:00:00,69.98,70.16,69.95,70.1,14739.0,62.4288,62.5894,62.402,62.5359,14739.0
2021-12-16 12:05:00,70.11,70.14,69.99,70.07,8328.0,62.5448,62.5715,62.4377,62.5091,8328.0
2021-12-16 12:10:00,70.07,70.12,70.05,70.09,13046.0,62.5091,62.5537,62.4913,62.5269,13046.0
2021-12-16 12:15:00,70.05,70.13,70.02,70.08,17830.0,62.4913,62.5626,62.4645,62.518,17830.0
2021-12-16 12:20:00,70.09,70.28,70.09,70.13,27922.0,62.5269,62.6964,62.5269,62.5626,27922.0
2021-12-16 12:25:00,70.13,70.16,69.97,70.11,14001.0,62.5626,62.5894,62.4199,62.5448,14001.0
2021-12-16 12:30:00,70.09,70.11,70.0,70.0,7755.0,62.5269,62.5448,62.4466,62.4466,7755.0
2021-12-16 12:35:00,69.98,70.04,69.88,69.94,10935.0,62.4288,62.4823,62.3396,62.3931,10935.0
2021-12-16 12:40:00,69.92,70.0,69.86,69.88,13169.0,62.3753,62.4466,62.3218,62.3396,13169.0
2021-12-16 12:45:00,69.89,69.96,69.81,69.86,75836.0,62.3485,62.411,62.2771,62.3218,75836.0
2021-12-16 12:50:00,69.87,69.95,69.86,69.89,13315.0,62.3307,62.402,62.3218,62.3485,13315.0
2021-12-16 12:55:00,69.9,69.95,69.74,69.74,38532.0,62.3574,62.402,62.2147,62.2147,38532.0
2021-12-16 13:00:00,69.76,69.89,69.71,69.8,16433.0,62.2325,62.3485,62.1879,62.2682,16433.0
2021-12-16 13:05:00,69.8,69.81,69.67,69.79,15845.0,62.2682,62.2771,62.1523,62.2593,15845.0
2021-12-16 13:10:00,69.78,69.89,69.74,69.8,8020.0,62.2504,62.3485,62.2147,62.2682,8020.0
2021-12-16 13:15:00,69.8,69.84,69.73,69.8,8717.0,62.2682,62.3039,62.2058,62.2682,8717.0
2021-12-16 13:20:00,69.81,69.84,69.74,69.78,9086.0,62.2771,62.3039,62.2147,62.2504,9086.0
2021-12-16 13:25:00,69.8,69.88,69.76,69.84,28549.0,62.2682,62.3396,62.2325,62.3039,28549.0
2021-12-16 13:30:00,69.82,69.99,69.79,69.8,10062.0,62.2861,62.4377,62.2593,62.2682,10062.0
2021-12-16 13:35:00,69.8,69.9,69.72,69.84,22755.0,62.2682,62.3574,62.1969,62.3039,22755.0
2021-12-16 13:40:00,69.84,69.89,69.78,69.87,11057.0,62.3039,62.3485,62.2504,62.3307,11057.0
2021-12-16 13:45:00,69.94,69.96,69.84,69.96,14440.0,62.3931,62.411,62.3039,62.411,14440.0
2021-12-16 13:50:00,69.93,69.96,69.81,69.83,9728.0,62.3842,62.411,62.2771,62.295,9728.0
2021-12-16 13:55:00,69.8,69.84,69.61,69.62,16749.0,62.2682,62.3039,62.0987,62.1077,16749.0
2021-12-16 14:00:00,69.63,69.64,69.41,69.52,23307.0,62.1166,62.1255,61.9203,62.0184,23307.0
2021-12-16 14:05:00,69.52,69.58,69.4,69.41,26339.0,62.0184,62.072,61.9114,61.9203,26339.0
2021-12-16 14:10:00,69.4,69.47,69.28,69.3,21189.0,61.9114,61.9738,61.8043,61.8222,21189.0
2021-12-16 14:15:00,69.33,69.35,69.16,69.22,15993.0,61.8489,61.8668,61.6973,61.7508,15993.0
2021-12-16 14:20:00,69.27,69.29,69.13,69.15,18287.0,61.7954,61.8133,61.6705,61.6884,18287.0
2021-12-16 14:25:00,69.16,69.19,69.07,69.08,14837.0,61.6973,61.724,61.617,61.6259,14837.0
2021-12-16 14:30:00,69.1,69.11,68.99,68.99,10157.0,61.6438,61.6527,61.5456,61.5456,10157.0
2021-12-16 14:35:00,68.99,69.08,68.92,69.03,25515.0,61.5456,61.6259,61.4832,61.5813,25515.0
2021-12-16 14:40:00,69.03,69.06,68.86,68.9,12484.0,61.5813,61.6081,61.4297,61.4653,12484.0
2021-12-16 14:45:00,68.9,68.92,68.6,68.62,26568.0,61.4653,61.4832,61.1977,61.2156,26568.0
2021-12-16 14:50:00,68.63,68.74,68.51,68.52,23503.0,61.2245,61.3226,61.1174,61.1263,23503.0
2021-12-16 14:55:00,68.56,68.77,68.56,68.73,13180.0,61.162,61.3494,61.162,61.3137,13180.0
2021-12-16 15:00:00,68.72,68.74,68.6,68.69,13640.0,61.3048,61.3226,61.1977,61.278,13640.0
2021-12-16 15:05:00,68.7,68.77,68.6,68.64,15773.0,61.2869,61.3494,61.1977,61.2334,15773.0
2021-12-16 15:10:00,68.63,68.71,68.57,68.69,17141.0,61.2245,61.2958,61.171,61.278,17141.0
2021-12-16 15:15:00,68.67,68.74,68.57,68.68,10301.0,61.2602,61.3226,61.171,61.2691,10301.0
2021-12-16 15:20:00,68.66,68.76,68.59,68.7,26529.0,61.2512,61.3404,61.1888,61.2869,26529.0
2021-12-16 15:25:00,68.72,68.96,68.72,68.94,18448.0,61.3048,61.5189,61.3048,61.501,18448.0
2021-12-16 15:30:00,68.98,69.01,68.79,68.87,25114.0,61.5367,61.5635,61.3672,61.4386,25114.0
2021-12-16 15:35:00,68.87,68.97,68.7,68.84,25245.0,61.4386,61.5278,61.2869,61.4118,25245.0
2021-12-16 15:40:00,68.83,68.87,68.68,68.68,42094.0,61.4029,61.4386,61.2691,61.2691,42094.0
2021-12-16 15:45:00,68.71,68.76,68.65,68.68,37244.0,61.2958,61.3404,61.2423,61.2691,37244.0
2021-12-16 15:50:00,68.7,69.07,68.7,68.83,68124.0,61.2869,61.617,61.2869,61.4029,68124.0
2021-12-16 15:55:00,68.81,68.91,68.7,68.72,111474.0,61.3851,61.4743,61.2869,61.3048,111474.0
2021-12-17 09:30:00,68.54,68.82,68.08,68.08,583994.0,61.1442,61.394,60.7338,60.7338,583994.0
2021-12-17 09:35:00,68.16,68.16,67.54,67.79,31473.0,60.8052,60.8052,60.2521,60.4751,31473.0
2021-12-17 09:40:00,67.77,67.86,67.29,67.3,31215.0,60.4573,60.5376,60.0291,60.038,31215.0
2021-12-17 09:45:00,67.33,67.51,67.13,67.16,23141.0,60.0648,60.2253,59.8863,59.9131,23141.0
2021-12-17 09:50:00,67.19,67.48,67.08,67.2,32120.0,59.9399,60.1986,59.8417,59.9488,32120.0
2021-12-17 09:55:00,67.2,67.35,67.11,67.33,20722.0,59.9488,60.0826,59.8685,60.0648,20722.0
2021-12-17 10:00:00,67.29,67.68,67.27,67.68,23717.0,60.0291,60.377,60.0112,60.377,23717.0
2021-12-17 10:05:00,67.72,67.78,67.49,67.49,27220.0,60.4127,60.4662,60.2075,60.2075,27220.0
2021-12-17 10:10:00,67.48,67.68,67.33,67.48,29299.0,60.1986,60.377,60.0648,60.1986,29299.0
2021-12-17 10:15:00,67.44,67.56,67.3,67.33,20356.0,60.1629,60.2699,60.038,60.0648,20356.0
2021-12-17 10:20:00,67.35,67.51,67.25,67.3,14270.0,60.0826,60.2253,59.9934,60.038,14270.0
2021-12-17 10:25:00,67.35,67.64,67.23,67.64,11886.0,60.0826,60.3413,59.9755,60.3413,11886.0
2021-12-17 10:30:00,67.55,68.04,67.55,68.03,13700.0,60.261,60.6981,60.261,60.6892,13700.0
2021-12-17 10:35:00,68.04,68.5,68.04,68.38,19367.0,60.6981,61.1085,60.6981,61.0015,19367.0
2021-12-17 10:40:00,68.3,68.55,68.3,68.39,34586.0,60.9301,61.1531,60.9301,61.0104,34586.0
2021-12-17 10:45:00,68.4,68.6,68.38,68.6,16468.0,61.0193,61.1977,61.0015,61.1977,16468.0
2021-12-17 10:50:00,68.57,68.86,68.43,68.85,34697.0,61.171,61.4297,61.0461,61.4207,34697.0
2021-12-17 10:55:00,68.89,68.98,68.71,68.73,30552.0,61.4564,61.5367,61.2958,61.3137,30552.0
2021-12-17 11:00:00,68.73,69.07,68.7,69.0,40302.0,61.3137,61.617,61.2869,61.5546,40302.0
2021-12-17 11:05:00,69.09,69.11,68.96,69.0,29361.0,61.6348,61.6527,61.5189,61.5546,29361.0
2021-12-17 11:10:00,69.09,69.26,69.04,69.21,31270.0,61.6348,61.7865,61.5902,61.7419,31270.0
2021-12-17 11:15:00,69.24,69.32,69.22,69.31,26527.0,61.7687,61.84,61.7508,61.8311,26527.0
2021-12-17 11:20:00,69.29,69.4,69.23,69.4,35449.0,61.8133,61.9114,61.7597,61.9114,35449.0
2021-12-17 11:25:00,69.4,69.55,69.35,69.48,68159.0,61.9114,62.0452,61.8668,61.9828,68159.0
2021-12-17 11:30:00,69.48,69.59,69.45,69.46,70906.0,61.9828,62.0809,61.956,61.9649,70906.0
2021-12-17 11:35:00,69.44,69.47,69.28,69.32,26650.0,61.9471,61.9738,61.8043,61.84,26650.0
2021-12-17 11:40:00,69.31,69.33,69.09,69.12,21407.0,61.8311,61.8489,61.6348,61.6616,21407.0
2021-12-17 11:45:00,69.16,69.18,68.94,68.94,25495.0,61.6973,61.7151,61.501,61.501,25495.0
2021-12-17 11:50:00,68.95,69.15,68.94,68.97,9444.0,61.5099,61.6884,61.501,61.5278,9444.0
2021-12-17 11:55:00,68.97,69.22,68.96,69.18,18194.0,61.5278,61.7508,61.5189,61.7151,18194.0
2021-12-17 12:00:00,69.15,69.15,68.75,68.81,13949.0,61.6884,61.6884,61.3315,61.3851,13949.0
2021-12-17 12:05:00,68.81,68.83,68.64,68.67,24058.0,61.3851,61.4029,61.2334,61.2602,24058.0
2021-12-17 12:10:00,68.69,68.75,68.63,68.75,11919.0,61.278,61.3315,61.2245,61.3315,11919.0
2021-12-17 12:15:00,68.77,68.89,68.69,68.69,14753.0,61.3494,61.4564,61.278,61.278,14753.0
2021-12-17 12:20:00,68.72,68.87,68.68,68.73,16213.0,61.3048,61.4386,61.2691,61.3137,16213.0
2021-12-17 12:25:00,68.73,68.81,68.63,68.7,24412.0,61.3137,61.3851,61.2245,61.2869,24412.0
2021-12-17 12:30:00,68.65,68.95,68.64,68.84,8174.0,61.2423,61.5099,61.2334,61.4118,8174.0
2021-12-17 12:35:00,68.83,68.92,68.78,68.91,11813.0,61.4029,61.4832,61.3583,61.4743,11813.0
2021-12-17 12:40:00,68.91,69.02,68.91,69.02,9326.0,61.4743,61.5724,61.4743,61.5724,9326.0
2021-12-17 12:45:00,69.03,69.18,69.03,69.11,19659.0,61.5813,61.7151,61.5813,61.6527,19659.0
2021-12-17 12:50:00,69.09,69.11,68.83,68.91,17590.0,61.6348,61.6527,61.4029,61.4743,17590.0
2021-12-17 12:55:00,68.9,68.95,68.82,68.83,23834.0,61.4653,61.5099,61.394,61.4029,23834.0
2021-12-17 13:00:00,68.83,68.96,68.81,68.93,20612.0,61.4029,61.5189,61.3851,61.4921,20612.0
2021-12-17 13:05:00,68.93,68.94,68.76,68.84,23210.0,61.4921,61.501,61.3404,61.4118,23210.0
2021-12-17 13:10:00,68.84,69.13,68.84,69.07,16346.0,61.4118,61.6705,61.4118,61.617,16346.0
2021-12-17 13:15:00,69.06,69.13,69.0,69.07,9764.0,61.6081,61.6705,61.5546,61.617,9764.0
2021-12-17 13:20:00,69.09,69.22,69.09,69.22,10818.0,61.6348,61.7508,61.6348,61.7508,10818.0
2021-12-17 13:25:00,69.2,69.25,69.17,69.24,13405.0,61.733,61.7776,61.7062,61.7687,13405.0
2021-12-17 13:30:00,69.24,69.31,69.19,69.22,10842.0,61.7687,61.8311,61.724,61.7508,10842.0
2021-12-17 13:35:00,69.23,69.33,69.23,69.31,17100.0,61.7597,61.8489,61.7597,61.8311,17100.0
2021-12-17 13:40:00,69.3,69.3,69.16,69.17,9708.0,61.8222,61.8222,61.6973,61.7062,9708.0
2021-12-17 13:45:00,69.16,69.23,69.13,69.23,15337.0,61.6973,61.7597,61.6705,61.7597,15337.0
2021-12-17 13:50:00,69.25,69.28,69.14,69.2,4291.0,61.7776,61.8043,61.6794,61.733,4291.0
2021-12-17 13:55:00,69.19,69.24,69.14,69.18,9381.0,61.724,61.7687,61.6794,61.7151,9381.0
2021-12-17 14:00:00,69.19,69.25,69.17,69.21,14874.0,61.724,61.7776,61.7062,61.7419,14874.0
2021-12-17 14:05:00,69.18,69.22,69.08,69.12,5565.0,61.7151,61.7508,61.6259,61.6616,5565.0
2021-12-17 14:10:00,69.12,69.13,68.97,68.97,7174.0,61.6616,61.6705,61.5278,61.5278,7174.0
2021-12-17 14:15:00,68.97,68.99,68.72,68.72,14835.0,61.5278,61.5456,61.3048,61.3048,14835.0
2021-12-17 14:20:00,68.7,68.81,68.64,68.78,14176.0,61.2869,61.3851,61.2334,61.3583,14176.0
2021-12-17 14:25:00,68.78,68.79,68.55,68.56,19228.0,61.3583,61.3672,61.1531,61.162,19228.0
2021-12-17 14:30:00,68.57,68.63,68.55,68.57,16223.0,61.171,61.2245,61.1531,61.171,16223.0
2021-12-17 14:35:00,68.56,68.69,68.52,68.57,11508.0,61.162,61.278,61.1263,61.171,11508.0
2021-12-17 14:40:00,68.6,68.72,68.59,68.7,14225.0,61.1977,61.3048,61.1888,61.2869,14225.0
2021-12-17 14:45:00,68.72,68.81,68.66,68.66,14739.0,61.3048,61.3851,61.2512,61.2512,14739.0
2021-12-17 14:50:00,68.63,68.66,68.51,68.53,18484.0,61.2245,61.2512,61.1174,61.1353,18484.0
2021-12-17 14:55:00,68.54,68.64,68.52,68.6,14683.0,61.1442,61.2334,61.1263,61.1977,14683.0
2021-12-17 15:00:00,68.62,68.78,68.62,68.65,12475.0,61.2156,61.3583,61.2156,61.2423,12475.0
2021-12-17 15:05:00,68.64,68.78,68.64,68.77,9862.0,61.2334,61.3583,61.2334,61.3494,9862.0
2021-12-17 15:10:00,68.76,68.77,68.69,68.69,13381.0,61.3404,61.3494,61.278,61.278,13381.0
2021-12-17 15:15:00,68.68,68.75,68.57,68.65,16600.0,61.2691,61.3315,61.171,61.2423,16600.0
2021-12-17 15:20:00,68.64,68.81,68.62,68.79,23306.0,61.2334,61.3851,61.2156,61.3672,23306.0
2021-12-17 15:25:00,68.77,68.79,68.55,68.68,27290.0,61.3494,61.3672,61.1531,61.2691,27290.0
2021-12-17 15:30:00,68.68,68.74,68.53,68.57,23723.0,61.2691,61.3226,61.1353,61.171,23723.0
2021-12-17 15:35:00,68.56,68.79,68.51,68.79,24775.0,61.162,61.3672,61.1174,61.3672,24775.0
2021-12-17 15:40:00,68.81,68.96,68.76,68.89,24183.0,61.3851,61.5189,61.3404,61.4564,24183.0
2021-12-17 15:45:00,68.88,68.9,68.64,68.64,43813.0,61.4475,61.4653,61.2334,61.2334,43813.0
2021-12-17 15:50:00,68.6,68.76,68.42,68.69,103085.0,61.1977,61.3404,61.0371,61.278,103085.0
2021-12-17 15:55:00,68.69,68.87,68.56,68.68,196245.0,61.278,61.4386,61.162,61.2691,196245.0
2021-12-20 09:30:00,66.5,66.84,65.72,65.72,136159.0,59.3243,59.6276,58.6285,58.6285,136159.0
2021-12-20 09:35:00,65.74,65.98,65.56,65.76,47006.0,58.6463,58.8604,58.4857,58.6642,47006.0
2021-12-20 09:40:00,65.73,65.78,65.27,65.39,63831.0,58.6374,58.682,58.227,58.3341,63831.0
2021-12-20 09:45:00,65.39,65.69,65.32,65.45,36855.0,58.3341,58.6017,58.2716,58.3876,36855.0
2021-12-20 09:50:00,65.42,65.51,65.13,65.45,94307.0,58.3609,58.4411,58.1021,58.3876,94307.0
2021-12-20 09:55:00,65.44,66.05,65.37,66.03,30496.0,58.3787,58.9229,58.3162,58.905,30496.0
2021-12-20 10:00:00,66.04,66.66,65.94,66.57,55582.0,58.914,59.467,58.8247,59.3868,55582.0
2021-12-20 10:05:00,66.6,66.75,66.47,66.75,38314.0,59.4135,59.5473,59.2976,59.5473,38314.0
2021-12-20 10:10:00,66.69,66.84,66.56,66.82,17913.0,59.4938,59.6276,59.3778,59.6098,17913.0
2021-12-20 10:15:00,66.82,67.41,66.76,67.36,15849.0,59.6098,60.1361,59.5563,60.0915,15849.0
2021-12-20 10:20:00,67.4,67.52,67.14,67.17,35529.0,60.1272,60.2343,59.8953,59.922,35529.0
2021-12-20 10:25:00,67.15,67.31,67.0,67.14,38475.0,59.9042,60.0469,59.7704,59.8953,38475.0
2021-12-20 10:30:00,67.09,67.29,66.98,67.25,37450.0,59.8507,60.0291,59.7525,59.9934,37450.0
2021-12-20 10:35:00,67.26,67.33,66.91,66.95,20400.0,60.0023,60.0648,59.6901,59.7258,20400.0
2021-12-20 10:40:00,66.96,67.11,66.81,66.87,9473.0,59.7347,59.8685,59.6009,59.6544,9473.0
2021-12-20 10:45:00,66.86,66.95,66.69,66.69,7321.0,59.6455,59.7258,59.4938,59.4938,7321.0
2021-12-20 10:50:00,66.7,66.76,66.59,66.6,19889.0,59.5027,59.5563,59.4046,59.4135,19889.0
2021-12-20 10:55:00,66.59,66.92,66.59,66.91,18054.0,59.4046,59.699,59.4046,59.6901,18054.0
2021-12-20 11:00:00,66.89,66.96,66.76,66.81,9378.0,59.6722,59.7347,59.5563,59.6009,9378.0
2021-12-20 11:05:00,66.86,67.17,66.81,67.17,10669.0,59.6455,59.922,59.6009,59.922,10669.0
2021-12-20 11:10:00,67.17,67.2,66.92,66.93,11699.0,59.922,59.9488,59.699,59.7079,11699.0
2021-12-20 11:15:00,66.91,66.97,66.75,66.93,21415.0,59.6901,59.7436,59.5473,59.7079,21415.0
2021-12-20 11:20:00,66.96,67.1,66.91,67.1,13208.0,59.7347,59.8596,59.6901,59.8596,13208.0
2021-12-20 11:25:00,67.07,67.12,66.94,67.05,15781.0,59.8328,59.8774,59.7168,59.815,15781.0
2021-12-20 11:30:00,67.05,67.12,66.96,67.05,12350.0,59.815,59.8774,59.7347,59.815,12350.0
2021-12-20 11:35:00,67.06,67.12,66.82,66.94,10776.0,59.8239,59.8774,59.6098,59.7168,10776.0
2021-12-20 11:40:00,66.95,67.32,66.94,67.32,15317.0,59.7258,60.0558,59.7168,60.0558,15317.0
2021-12-20 11:45:00,67.27,67.3,67.11,67.21,16174.0,60.0112,60.038,59.8685,59.9577,16174.0
2021-12-20 11:50:00,67.22,67.46,67.22,67.45,13995.0,59.9666,60.1807,59.9666,60.1718,13995.0
2021-12-20 11:55:00,67.43,67.48,67.27,67.48,14598.0,60.154,60.1986,60.0112,60.1986,14598.0
2021-12-20 12:00:00,67.46,67.54,67.35,67.46,14191.0,60.1807,60.2521,60.0826,60.1807,14191.0
2021-12-20 12:05:00,67.43,67.51,67.35,67.43,19881.0,60.154,60.2253,60.0826,60.154,19881.0
2021-12-20 12:10:00,67.45,67.6,67.42,67.52,16710.0,60.1718,60.3056,60.145,60.2343,16710.0
2021-12-20 12:15:00,67.53,67.79,67.46,67.72,10974.0,60.2432,60.4751,60.1807,60.4127,10974.0
2021-12-20 12:20:00,67.66,67.74,67.58,67.63,11209.0,60.3591,60.4305,60.2878,60.3324,11209.0
2021-12-20 12:25:00,67.63,67.77,67.62,67.76,21458.0,60.3324,60.4573,60.3235,60.4484,21458.0
2021-12-20 12:30:00,67.76,67.79,67.64,67.67,24506.0,60.4484,60.4751,60.3413,60.3681,24506.0
2021-12-20 12:35:00,67.68,67.8,67.64,67.74,15963.0,60.377,60.484,60.3413,60.4305,15963.0
2021-12-20 12:40:00,67.74,67.81,67.67,67.78,15525.0,60.4305,60.493,60.3681,60.4662,15525.0
2021-12-20 12:45:00,67.76,67.8,67.71,67.78,17070.0,60.4484,60.484,60.4037,60.4662,17070.0
2021-12-20 12:50:00,67.79,67.85,67.75,67.81,18903.0,60.4751,60.5286,60.4394,60.493,18903.0
2021-12-20 12:55:00,67.77,67.77,67.47,67.51,25112.0,60.4573,60.4573,60.1896,60.2253,25112.0
2021-12-20 13:00:00,67.5,67.66,67.5,67.63,17162.0,60.2164,60.3591,60.2164,60.3324,17162.0
2021-12-20 13:05:00,67.65,67.82,67.61,67.82,27294.0,60.3502,60.5019,60.3145,60.5019,27294.0
2021-12-20 13:10:00,67.82,67.82,67.6,67.74,12534.0,60.5019,60.5019,60.3056,60.4305,12534.0
2021-12-20 13:15:00,67.75,67.84,67.67,67.67,20841.0,60.4394,60.5197,60.3681,60.3681,20841.0
2021-12-20 13:20:00,67.68,67.85,67.64,67.75,15299.0,60.377,60.5286,60.3413,60.4394,15299.0
2021-12-20 13:25:00,67.75,67.82,67.67,67.73,19079.0,60.4394,60.5019,60.3681,60.4216,19079.0
2021-12-20 13:30:00,67.72,67.77,67.56,67.58,27113.0,60.4127,60.4573,60.2699,60.2878,27113.0
2021-12-20 13:35:00,67.58,67.76,67.54,67.76,17496.0,60.2878,60.4484,60.2521,60.4484,17496.0
2021-12-20 13:40:00,67.77,67.94,67.74,67.8,28953.0,60.4573,60.6089,60.4305,60.484,28953.0
2021-12-20 13:45:00,67.82,67.91,67.75,67.81,22384.0,60.5019,60.5822,60.4394,60.493,22384.0
2021-12-20 13:50:00,67.83,67.89,67.76,67.89,13511.0,60.5108,60.5643,60.4484,60.5643,13511.0
2021-12-20 13:55:00,67.86,67.91,67.72,67.81,13786.0,60.5376,60.5822,60.4127,60.493,13786.0
2021-12-20 14:00:00,67.81,68.0,67.8,67.91,14072.0,60.493,60.6625,60.484,60.5822,14072.0
2021-12-20 14:05:00,67.9,67.92,67.81,67.9,28905.0,60.5732,60.5911,60.493,60.5732,28905.0
2021-12-20 14:10:00,67.88,67.93,67.8,67.88,31954.0,60.5554,60.6,60.484,60.5554,31954.0
2021-12-20 14:15:00,67.9,68.04,67.89,67.93,20789.0,60.5732,60.6981,60.5643,60.6,20789.0
2021-12-20 14:20:00,67.94,68.05,67.93,68.0,13608.0,60.6089,60.7071,60.6,60.6625,13608.0
2021-12-20 14:25:00,67.98,68.0,67.86,68.0,19108.0,60.6446,60.6625,60.5376,60.6625,19108.0
2021-12-20 14:30:00,68.0,68.05,67.9,67.91,17560.0,60.6625,60.7071,60.5732,60.5822,17560.0
2021-12-20 14:35:00,67.91,67.92,67.76,67.86,22422.0,60.5822,60.5911,60.4484,60.5376,22422.0
2021-12-20 14:40:00,67.86,67.91,67.76,67.82,13216.0,60.5376,60.5822,60.4484,60.5019,13216.0
2021-12-20 14:45:00,67.8,67.86,67.69,67.75,22565.0,60.484,60.5376,60.3859,60.4394,22565.0
2021-12-20 14:50:00,67.72,67.85,67.72,67.84,18789.0,60.4127,60.5286,60.4127,60.5197,18789.0
2021-12-20 14:55:00,67.84,67.91,67.78,67.78,20312.0,60.5197,60.5822,60.4662,60.4662,20312.0
2021-12-20 15:00:00,67.78,67.91,67.78,67.81,13345.0,60.4662,60.5822,60.4662,60.493,13345.0
2021-12-20 15:05:00,67.81,67.86,67.72,67.75,16829.0,60.493,60.5376,60.4127,60.4394,16829.0
2021-12-20 15:10:00,67.73,67.76,67.62,67.63,21278.0,60.4216,60.4484,60.3235,60.3324,21278.0
2021-12-20 15:15:00,67.62,67.83,67.61,67.8,23546.0,60.3235,60.5108,60.3145,60.484,23546.0
2021-12-20 15:20:00,67.83,67.96,67.74,67.77,20913.0,60.5108,60.6268,60.4305,60.4573,20913.0
2021-12-20 15:25:00,67.77,68.08,67.76,68.01,28203.0,60.4573,60.7338,60.4484,60.6714,28203.0
2021-12-20 15:30:00,68.0,68.01,67.84,67.86,35028.0,60.6625,60.6714,60.5197,60.5376,35028.0
2021-12-20 15:35:00,67.86,67.96,67.83,67.9,53929.0,60.5376,60.6268,60.5108,60.5732,53929.0
2021-12-20 15:40:00,67.91,68.25,67.88,68.25,76257.0,60.5822,60.8855,60.5554,60.8855,76257.0
2021-12-20 15:45:00,68.23,68.43,68.15,68.4,112040.0,60.8676,61.0461,60.7963,61.0193,112040.0
2021-12-20 15:50:00,68.39,68.61,68.35,68.51,155009.0,61.0104,61.2066,60.9747,61.1174,155009.0
2021-12-20 15:55:00,68.51,68.88,68.48,68.68,479439.0,61.1174,61.4475,61.0907,61.2691,479439.0
2021-12-21 09:30:00,69.38,70.18,69.38,70.07,96441.0,61.8935,62.6072,61.8935,62.5091,96441.0
2021-12-21 09:35:00,69.98,70.25,69.96,70.23,25180.0,62.4288,62.6697,62.411,62.6518,25180.0
2021-12-21 09:40:00,70.25,70.37,69.96,70.12,29457.0,62.6697,62.7767,62.411,62.5537,29457.0
2021-12-21 09:45:00,70.11,70.28,69.86,70.06,39810.0,62.5448,62.6964,62.3218,62.5002,39810.0
2021-12-21 09:50:00,70.07,70.25,69.88,70.2,39244.0,62.5091,62.6697,62.3396,62.6251,39244.0
2021-12-21 09:55:00,70.23,70.24,69.95,70.18,18464.0,62.6518,62.6607,62.402,62.6072,18464.0
2021-12-21 10:00:00,70.24,70.94,70.24,70.75,71079.0,62.6607,63.2852,62.6607,63.1157,71079.0
2021-12-21 10:05:00,70.76,71.03,70.64,71.03,79384.0,63.1246,63.3655,63.0176,63.3655,79384.0
2021-12-21 10:10:00,71.01,71.21,70.97,71.13,106180.0,63.3477,63.5261,63.312,63.4547,106180.0
2021-12-21 10:15:00,71.11,71.34,71.1,71.17,35609.0,63.4369,63.6421,63.428,63.4904,35609.0
2021-12-21 10:20:00,71.15,71.27,71.07,71.11,37069.0,63.4726,63.5796,63.4012,63.4369,37069.0
2021-12-21 10:25:00,71.09,71.09,70.7,70.94,40304.0,63.419,63.419,63.0711,63.2852,40304.0
2021-12-21 10:30:00,70.95,71.18,70.81,70.89,48268.0,63.2941,63.4993,63.1692,63.2406,48268.0
2021-12-21 10:35:00,70.91,70.96,70.65,70.87,18124.0,63.2585,63.3031,63.0265,63.2228,18124.0
2021-12-21 10:40:00,70.85,70.9,70.67,70.87,26257.0,63.2049,63.2495,63.0444,63.2228,26257.0
2021-12-21 10:45:00,70.89,71.0,70.84,70.91,16775.0,63.2406,63.3387,63.196,63.2585,16775.0
2021-12-21 10:50:00,70.89,70.91,70.72,70.73,15979.0,63.2406,63.2585,63.089,63.0979,15979.0
2021-12-21 10:55:00,70.75,70.85,70.51,70.59,13292.0,63.1157,63.2049,62.9016,62.973,13292.0
2021-12-21 11:00:00,70.6,70.78,70.55,70.76,11804.0,62.9819,63.1425,62.9373,63.1246,11804.0
2021-12-21 11:05:00,70.78,70.96,70.77,70.9,11096.0,63.1425,63.3031,63.1336,63.2495,11096.0
2021-12-21 11:10:00,70.89,70.96,70.82,70.87,40702.0,63.2406,63.3031,63.1782,63.2228,40702.0
2021-12-21 11:15:00,70.86,70.94,70.76,70.83,23781.0,63.2138,63.2852,63.1246,63.1871,23781.0
2021-12-21 11:20:00,70.84,70.96,70.84,70.91,20577.0,63.196,63.3031,63.196,63.2585,20577.0
2021-12-21 11:25:00,70.89,70.97,70.8,70.82,26605.0,63.2406,63.312,63.1603,63.1782,26605.0
2021-12-21 11:30:00,70.81,70.85,70.54,70.55,44908.0,63.1692,63.2049,62.9284,62.9373,44908.0
2021-12-21 11:35:00,70.55,70.91,70.54,70.85,21055.0,62.9373,63.2585,62.9284,63.2049,21055.0
2021-12-21 11:40:00,70.83,70.94,70.79,70.91,17273.0,63.1871,63.2852,63.1514,63.2585,17273.0
2021-12-21 11:45:00,70.91,70.98,70.89,70.89,10694.0,63.2585,63.3209,63.2406,63.2406,10694.0
2021-12-21 11:50:00,70.92,70.98,70.89,70.95,9035.0,63.2674,63.3209,63.2406,63.2941,9035.0
2021-12-21 11:55:00,70.95,70.96,70.81,70.89,11820.0,63.2941,63.3031,63.1692,63.2406,11820.0
2021-12-21 12:00:00,70.87,70.98,70.81,70.94,12650.0,63.2228,63.3209,63.1692,63.2852,12650.0
2021-12-21 12:05:00,70.91,71.1,70.91,71.03,20508.0,63.2585,63.428,63.2585,63.3655,20508.0
2021-12-21 12:10:00,71.02,71.09,70.97,70.99,15780.0,63.3566,63.419,63.312,63.3298,15780.0
2021-12-21 12:15:00,70.96,71.15,70.95,71.11,22467.0,63.3031,63.4726,63.2941,63.4369,22467.0
2021-12-21 12:20:00,71.1,71.13,71.05,71.12,10961.0,63.428,63.4547,63.3833,63.4458,10961.0
2021-12-21 12:25:00,71.11,71.2,71.09,71.2,106816.0,63.4369,63.5172,63.419,63.5172,106816.0
2021-12-21 12:30:00,71.21,71.3,71.16,71.3,30603.0,63.5261,63.6064,63.4815,63.6064,30603.0
2021-12-21 12:35:00,71.3,71.4,71.25,71.28,20793.0,63.6064,63.6956,63.5618,63.5885,20793.0
2021-12-21 12:40:00,71.26,71.26,71.02,71.1,25793.0,63.5707,63.5707,63.3566,63.428,25793.0
2021-12-21 12:45:00,71.09,71.17,71.0,71.13,13085.0,63.419,63.4904,63.3387,63.4547,13085.0
2021-12-21 12:50:00,71.11,71.21,71.07,71.21,9175.0,63.4369,63.5261,63.4012,63.5261,9175.0
2021-12-21 12:55:00,71.2,71.28,71.14,71.19,12964.0,63.5172,63.5885,63.4636,63.5082,12964.0
2021-12-21 13:00:00,71.16,71.25,71.13,71.19,8554.0,63.4815,63.5618,63.4547,63.5082,8554.0
2021-12-21 13:05:00,71.17,71.18,71.08,71.12,12147.0,63.4904,63.4993,63.4101,63.4458,12147.0
2021-12-21 13:10:00,71.11,71.12,71.03,71.03,11850.0,63.4369,63.4458,63.3655,63.3655,11850.0
2021-12-21 13:15:00,71.0,71.09,70.97,71.01,9736.0,63.3387,63.419,63.312,63.3477,9736.0
2021-12-21 13:20:00,71.02,71.05,70.93,70.94,20547.0,63.3566,63.3833,63.2763,63.2852,20547.0
2021-12-21 13:25:00,70.95,71.03,70.81,70.89,21971.0,63.2941,63.3655,63.1692,63.2406,21971.0
2021-12-21 13:30:00,70.89,70.97,70.81,70.97,17769.0,63.2406,63.312,63.1692,63.312,17769.0
2021-12-21 13:35:00,70.94,70.99,70.88,70.9,14080.0,63.2852,63.3298,63.2317,63.2495,14080.0
2021-12-21 13:40:00,70.89,70.9,70.77,70.81,16151.0,63.2406,63.2495,63.1336,63.1692,16151.0
2021-12-21 13:45:00,70.82,70.92,70.78,70.91,20301.0,63.1782,63.2674,63.1425,63.2585,20301.0
2021-12-21 13:50:00,70.92,70.98,70.87,70.92,18945.0,63.2674,63.3209,63.2228,63.2674,18945.0
2021-12-21 13:55:00,70.93,70.98,70.87,70.9,16129.0,63.2763,63.3209,63.2228,63.2495,16129.0
2021-12-21 14:00:00,70.9,70.91,70.81,70.88,17622.0,63.2495,63.2585,63.1692,63.2317,17622.0
2021-12-21 14:05:00,70.86,70.88,70.81,70.84,17432.0,63.2138,63.2317,63.1692,63.196,17432.0
2021-12-21 14:10:00,70.85,70.94,70.85,70.87,19965.0,63.2049,63.2852,63.2049,63.2228,19965.0
2021-12-21 14:15:00,70.86,70.95,70.83,70.85,12287.0,63.2138,63.2941,63.1871,63.2049,12287.0
2021-12-21 14:20:00,70.84,70.94,70.83,70.87,17747.0,63.196,63.2852,63.1871,63.2228,17747.0
2021-12-21 14:25:00,70.85,70.9,70.79,70.84,15958.0,63.2049,63.2495,63.1514,63.196,15958.0
2021-12-21 14:30:00,70.82,70.93,70.75,70.85,51148.0,63.1782,63.2763,63.1157,63.2049,51148.0
2021-12-21 14:35:00,70.84,70.85,70.66,70.66,20592.0,63.196,63.2049,63.0354,63.0354,20592.0
2021-12-21 14:40:00,70.66,70.75,70.63,70.66,14795.0,63.0354,63.1157,63.0087,63.0354,14795.0
2021-12-21 14:45:00,70.68,70.79,70.68,70.78,18657.0,63.0533,63.1514,63.0533,63.1425,18657.0
2021-12-21 14:50:00,70.79,70.8,70.7,70.75,16440.0,63.1514,63.1603,63.0711,63.1157,16440.0
2021-12-21 14:55:00,70.75,70.82,70.7,70.77,24927.0,63.1157,63.1782,63.0711,63.1336,24927.0
2021-12-21 15:00:00,70.76,70.81,70.71,70.72,20484.0,63.1246,63.1692,63.08,63.089,20484.0
2021-12-21 15:05:00,70.72,70.74,70.64,70.72,14174.0,63.089,63.1068,63.0176,63.089,14174.0
2021-12-21 15:10:00,70.7,70.85,70.7,70.81,19412.0,63.0711,63.2049,63.0711,63.1692,19412.0
2021-12-21 15:15:00,70.82,70.97,70.8,70.97,16929.0,63.1782,63.312,63.1603,63.312,16929.0
2021-12-21 15:20:00,70.95,70.96,70.87,70.91,13931.0,63.2941,63.3031,63.2228,63.2585,13931.0
2021-12-21 15:25:00,70.91,70.96,70.84,70.92,30885.0,63.2585,63.3031,63.196,63.2674,30885.0
2021-12-21 15:30:00,70.91,71.05,70.91,70.98,42116.0,63.2585,63.3833,63.2585,63.3209,42116.0
2021-12-21 15:35:00,70.98,71.08,70.92,70.97,57537.0,63.3209,63.4101,63.2674,63.312,57537.0
2021-12-21 15:40:00,70.96,71.08,70.89,70.89,57202.0,63.3031,63.4101,63.2406,63.2406,57202.0
2021-12-21 15:45:00,70.88,70.9,70.82,70.85,80554.0,63.2317,63.2495,63.1782,63.2049,80554.0
2021-12-21 15:50:00,70.85,71.04,70.84,70.95,127997.0,63.2049,63.3744,63.196,63.2941,127997.0
2021-12-21 15:55:00,70.95,71.38,70.94,71.32,409895.0,63.2941,63.6777,63.2852,63.6242,409895.0
2021-12-22 09:30:00,71.37,71.54,71.1,71.19,46244.0,63.6688,63.8205,63.428,63.5082,46244.0
2021-12-22 09:35:00,71.19,71.45,70.83,71.35,17301.0,63.5082,63.7402,63.1871,63.651,17301.0
2021-12-22 09:40:00,71.25,71.34,71.07,71.26,6743.0,63.5618,63.6421,63.4012,63.5707,6743.0
2021-12-22 09:45:00,71.22,71.3,70.94,70.95,15827.0,63.535,63.6064,63.2852,63.2941,15827.0
2021-12-22 09:50:00,70.9,71.1,70.72,71.1,20387.0,63.2495,63.428,63.089,63.428,20387.0
2021-12-22 09:55:00,71.11,71.23,71.03,71.16,7022.0,63.4369,63.5439,63.3655,63.4815,7022.0
2021-12-22 10:00:00,71.12,71.8,71.12,71.72,15349.0,63.4458,64.0524,63.4458,63.9811,15349.0
2021-12-22 10:05:00,71.68,71.72,71.31,71.31,9456.0,63.9454,63.9811,63.6153,63.6153,9456.0
2021-12-22 10:10:00,71.35,71.6,71.35,71.57,14414.0,63.651,63.874,63.651,63.8472,14414.0
2021-12-22 10:15:00,71.57,71.68,71.54,71.55,14309.0,63.8472,63.9454,63.8205,63.8294,14309.0
2021-12-22 10:20:00,71.59,71.76,71.56,71.76,13184.0,63.8651,64.0167,63.8383,64.0167,13184.0
2021-12-22 10:25:00,71.73,71.85,71.72,71.81,10135.0,63.99,64.097,63.9811,64.0613,10135.0
2021-12-22 10:30:00,71.82,71.97,71.79,71.8,10596.0,64.0703,64.2041,64.0435,64.0524,10596.0
2021-12-22 10:35:00,71.82,72.1,71.76,72.02,29633.0,64.0703,64.32,64.0167,64.2487,29633.0
2021-12-22 10:40:00,72.0,72.11,71.91,71.99,14888.0,64.2308,64.329,64.1505,64.2219,14888.0
2021-12-22 10:45:00,72.02,72.09,71.92,71.99,22889.0,64.2487,64.3111,64.1595,64.2219,22889.0
2021-12-22 10:50:00,72.04,72.07,71.91,71.94,14063.0,64.2665,64.2933,64.1505,64.1773,14063.0
2021-12-22 10:55:00,71.95,71.98,71.8,71.84,20102.0,64.1862,64.213,64.0524,64.0881,20102.0
2021-12-22 11:00:00,71.83,71.83,71.67,71.77,13353.0,64.0792,64.0792,63.9364,64.0257,13353.0
2021-12-22 11:05:00,71.76,71.77,71.62,71.71,13105.0,64.0167,64.0257,63.8918,63.9721,13105.0
2021-12-22 11:10:00,71.69,71.77,71.68,71.76,4990.0,63.9543,64.0257,63.9454,64.0167,4990.0
2021-12-22 11:15:00,71.68,71.77,71.63,71.76,11131.0,63.9454,64.0257,63.9008,64.0167,11131.0
2021-12-22 11:20:00,71.8,71.8,71.6,71.64,7769.0,64.0524,64.0524,63.874,63.9097,7769.0
2021-12-22 11:25:00,71.62,71.7,71.55,71.67,17945.0,63.8918,63.9632,63.8294,63.9364,17945.0
2021-12-22 11:30:00,71.66,71.72,71.6,71.7,10750.0,63.9275,63.9811,63.874,63.9632,10750.0
2021-12-22 11:35:00,71.73,71.73,71.65,71.67,4863.0,63.99,63.99,63.9186,63.9364,4863.0
2021-12-22 11:40:00,71.67,71.67,71.53,71.53,10014.0,63.9364,63.9364,63.8116,63.8116,10014.0
2021-12-22 11:45:00,71.55,71.68,71.51,71.68,19248.0,63.8294,63.9454,63.7937,63.9454,19248.0
2021-12-22 11:50:00,71.67,71.69,71.58,71.6,13064.0,63.9364,63.9543,63.8562,63.874,13064.0
2021-12-22 11:55:00,71.63,71.67,71.59,71.65,34252.0,63.9008,63.9364,63.8651,63.9186,34252.0
2021-12-22 12:00:00,71.65,71.74,71.6,71.71,8671.0,63.9186,63.9989,63.874,63.9721,8671.0
2021-12-22 12:05:00,71.71,71.71,71.64,71.7,9606.0,63.9721,63.9721,63.9097,63.9632,9606.0
2021-12-22 12:10:00,71.69,71.69,71.6,71.67,9431.0,63.9543,63.9543,63.874,63.9364,9431.0
2021-12-22 12:15:00,71.68,71.75,71.61,71.62,9085.0,63.9454,64.0078,63.8829,63.8918,9085.0
2021-12-22 12:20:00,71.6,71.65,71.56,71.64,8885.0,63.874,63.9186,63.8383,63.9097,8885.0
2021-12-22 12:25:00,71.66,71.86,71.66,71.86,11714.0,63.9275,64.1059,63.9275,64.1059,11714.0
2021-12-22 12:30:00,71.86,71.88,71.76,71.87,11626.0,64.1059,64.1238,64.0167,64.1149,11626.0
2021-12-22 12:35:00,71.87,71.91,71.82,71.84,25353.0,64.1149,64.1505,64.0703,64.0881,25353.0
2021-12-22 12:40:00,71.84,71.96,71.84,71.95,7431.0,64.0881,64.1952,64.0881,64.1862,7431.0
2021-12-22 12:45:00,71.95,71.95,71.85,71.89,7445.0,64.1862,64.1862,64.097,64.1327,7445.0
2021-12-22 12:50:00,71.9,71.98,71.9,71.97,5020.0,64.1416,64.213,64.1416,64.2041,5020.0
2021-12-22 12:55:00,71.97,72.04,71.95,71.99,16041.0,64.2041,64.2665,64.1862,64.2219,16041.0
2021-12-22 13:00:00,71.99,72.01,71.92,71.92,11403.0,64.2219,64.2398,64.1595,64.1595,11403.0
2021-12-22 13:05:00,71.92,71.98,71.89,71.95,8346.0,64.1595,64.213,64.1327,64.1862,8346.0
2021-12-22 13:10:00,71.97,71.97,71.9,71.94,5306.0,64.2041,64.2041,64.1416,64.1773,5306.0
2021-12-22 13:15:00,71.95,71.98,71.92,71.95,9283.0,64.1862,64.213,64.1595,64.1862,9283.0
2021-12-22 13:20:00,71.93,71.94,71.87,71.9,15800.0,64.1684,64.1773,64.1149,64.1416,15800.0
2021-12-22 13:25:00,71.9,71.93,71.85,71.91,7079.0,64.1416,64.1684,64.097,64.1505,7079.0
2021-12-22 13:30:00,71.93,71.94,71.82,71.84,9879.0,64.1684,64.1773,64.0703,64.0881,9879.0
2021-12-22 13:35:00,71.83,71.87,71.76,71.78,8515.0,64.0792,64.1149,64.0167,64.0346,8515.0
2021-12-22 13:40:00,71.78,71.87,71.78,71.83,10076.0,64.0346,64.1149,64.0346,64.0792,10076.0
2021-12-22 13:45:00,71.82,71.9,71.82,71.85,9400.0,64.0703,64.1416,64.0703,64.097,9400.0
2021-12-22 13:50:00,71.84,71.9,71.81,71.88,8185.0,64.0881,64.1416,64.0613,64.1238,8185.0
2021-12-22 13:55:00,71.88,71.9,71.81,71.82,7323.0,64.1238,64.1416,64.0613,64.0703,7323.0
2021-12-22 14:00:00,71.82,71.82,71.57,71.6,13613.0,64.0703,64.0703,63.8472,63.874,13613.0
2021-12-22 14:05:00,71.58,71.6,71.43,71.45,22294.0,63.8562,63.874,63.7223,63.7402,22294.0
2021-12-22 14:10:00,71.47,71.52,71.44,71.5,5355.0,63.758,63.8026,63.7313,63.7848,5355.0
2021-12-22 14:15:00,71.5,71.54,71.48,71.54,4999.0,63.7848,63.8205,63.7669,63.8205,4999.0
2021-12-22 14:20:00,71.53,71.58,71.51,71.51,8645.0,63.8116,63.8562,63.7937,63.7937,8645.0
2021-12-22 14:25:00,71.51,71.51,71.28,71.31,12818.0,63.7937,63.7937,63.5885,63.6153,12818.0
2021-12-22 14:30:00,71.33,71.42,71.33,71.39,7336.0,63.6331,63.7134,63.6331,63.6867,7336.0
2021-12-22 14:35:00,71.41,71.43,71.31,71.4,20575.0,63.7045,63.7223,63.6153,63.6956,20575.0
2021-12-22 14:40:00,71.37,71.4,71.34,71.36,8296.0,63.6688,63.6956,63.6421,63.6599,8296.0
2021-12-22 14:45:00,71.35,71.47,71.33,71.47,10744.0,63.651,63.758,63.6331,63.758,10744.0
2021-12-22 14:50:00,71.48,71.55,71.46,71.53,9011.0,63.7669,63.8294,63.7491,63.8116,9011.0
2021-12-22 14:55:00,71.53,71.53,71.45,71.47,15422.0,63.8116,63.8116,63.7402,63.758,15422.0
2021-12-22 15:00:00,71.47,71.52,71.4,71.41,18555.0,63.758,63.8026,63.6956,63.7045,18555.0
2021-12-22 15:05:00,71.42,71.47,71.4,71.42,8320.0,63.7134,63.758,63.6956,63.7134,8320.0
2021-12-22 15:10:00,71.41,71.48,71.39,71.48,7277.0,63.7045,63.7669,63.6867,63.7669,7277.0
2021-12-22 15:15:00,71.47,71.56,71.36,71.37,22523.0,63.758,63.8383,63.6599,63.6688,22523.0
2021-12-22 15:20:00,71.36,71.36,71.28,71.3,8112.0,63.6599,63.6599,63.5885,63.6064,8112.0
2021-12-22 15:25:00,71.31,71.4,71.29,71.29,11084.0,63.6153,63.6956,63.5974,63.5974,11084.0
2021-12-22 15:30:00,71.3,71.48,71.3,71.35,20661.0,63.6064,63.7669,63.6064,63.651,20661.0
2021-12-22 15:35:00,71.34,71.48,71.33,71.48,17437.0,63.6421,63.7669,63.6331,63.7669,17437.0
2021-12-22 15:40:00,71.48,71.48,71.41,71.43,26211.0,63.7669,63.7669,63.7045,63.7223,26211.0
2021-12-22 15:45:00,71.42,71.48,71.32,71.34,29483.0,63.7134,63.7669,63.6242,63.6421,29483.0
2021-12-22 15:50:00,71.35,71.5,71.35,71.39,47901.0,63.651,63.7848,63.651,63.6867,47901.0
2021-12-22 15:55:00,71.39,71.42,71.3,71.31,123679.0,63.6867,63.7134,63.6064,63.6153,123679.0
2021-12-23 09:30:00,72.67,73.37,72.21,73.07,143098.0,64.8285,65.453,64.4182,65.1854,143098.0
2021-12-23 09:35:00,73.0,73.2,72.9,73.14,32129.0,65.1229,65.3014,65.0337,65.2478,32129.0
2021-12-23 09:40:00,73.09,73.31,73.0,73.12,56954.0,65.2032,65.3995,65.1229,65.23,56954.0
2021-12-23 09:45:00,73.1,73.16,72.93,72.95,26095.0,65.2121,65.2657,65.0605,65.0783,26095.0
2021-12-23 09:50:00,72.93,72.99,72.72,72.77,31034.0,65.0605,65.114,64.8731,64.9177,31034.0
2021-12-23 09:55:00,72.79,72.86,72.48,72.55,59888.0,64.9356,64.998,64.659,64.7215,59888.0
2021-12-23 10:00:00,72.52,72.54,72.22,72.41,53478.0,64.6947,64.7126,64.4271,64.5966,53478.0
2021-12-23 10:05:00,72.42,72.73,72.37,72.72,29243.0,64.6055,64.8821,64.5609,64.8731,29243.0
2021-12-23 10:10:00,72.7,72.86,72.67,72.83,21651.0,64.8553,64.998,64.8285,64.9713,21651.0
2021-12-23 10:15:00,72.83,72.94,72.76,72.77,87020.0,64.9713,65.0694,64.9088,64.9177,87020.0
2021-12-23 10:20:00,72.72,72.82,72.62,72.78,50277.0,64.8731,64.9624,64.7839,64.9267,50277.0
2021-12-23 10:25:00,72.77,72.77,72.58,72.65,13642.0,64.9177,64.9177,64.7483,64.8107,13642.0
2021-12-23 10:30:00,72.67,72.8,72.66,72.72,21607.0,64.8285,64.9445,64.8196,64.8731,21607.0
2021-12-23 10:35:00,72.73,72.86,72.7,72.77,26419.0,64.8821,64.998,64.8553,64.9177,26419.0
2021-12-23 10:40:00,72.78,72.86,72.74,72.83,20143.0,64.9267,64.998,64.891,64.9713,20143.0
2021-12-23 10:45:00,72.82,72.84,72.74,72.77,13456.0,64.9624,64.9802,64.891,64.9177,13456.0
2021-12-23 10:50:00,72.76,72.8,72.68,72.72,11800.0,64.9088,64.9445,64.8375,64.8731,11800.0
2021-12-23 10:55:00,72.75,72.77,72.58,72.7,20979.0,64.8999,64.9177,64.7483,64.8553,20979.0
2021-12-23 11:00:00,72.7,72.74,72.59,72.72,15613.0,64.8553,64.891,64.7572,64.8731,15613.0
2021-12-23 11:05:00,72.73,72.77,72.69,72.71,17793.0,64.8821,64.9177,64.8464,64.8642,17793.0
2021-12-23 11:10:00,72.72,72.79,72.64,72.78,19598.0,64.8731,64.9356,64.8018,64.9267,19598.0
2021-12-23 11:15:00,72.78,72.82,72.76,72.81,10902.0,64.9267,64.9624,64.9088,64.9534,10902.0
2021-12-23 11:20:00,72.81,72.87,72.78,72.8,17806.0,64.9534,65.007,64.9267,64.9445,17806.0
2021-12-23 11:25:00,72.8,72.84,72.75,72.78,15543.0,64.9445,64.9802,64.8999,64.9267,15543.0
2021-12-23 11:30:00,72.8,72.81,72.64,72.64,19152.0,64.9445,64.9534,64.8018,64.8018,19152.0
2021-12-23 11:35:00,72.63,72.71,72.6,72.6,31067.0,64.7929,64.8642,64.7661,64.7661,31067.0
2021-12-23 11:40:00,72.61,72.69,72.59,72.66,43653.0,64.775,64.8464,64.7572,64.8196,43653.0
2021-12-23 11:45:00,72.65,72.79,72.64,72.7,39222.0,64.8107,64.9356,64.8018,64.8553,39222.0
2021-12-23 11:50:00,72.71,72.72,72.57,72.58,10275.0,64.8642,64.8731,64.7393,64.7483,10275.0
2021-12-23 11:55:00,72.62,72.72,72.62,72.68,15600.0,64.7839,64.8731,64.7839,64.8375,15600.0
2021-12-23 12:00:00,72.67,72.73,72.65,72.71,14033.0,64.8285,64.8821,64.8107,64.8642,14033.0
2021-12-23 12:05:00,72.71,72.77,72.58,72.58,24131.0,64.8642,64.9177,64.7483,64.7483,24131.0
2021-12-23 12:10:00,72.58,72.63,72.54,72.56,20460.0,64.7483,64.7929,64.7126,64.7304,20460.0
2021-12-23 12:15:00,72.57,72.7,72.57,72.7,16634.0,64.7393,64.8553,64.7393,64.8553,16634.0
2021-12-23 12:20:00,72.69,72.82,72.69,72.8,28867.0,64.8464,64.9624,64.8464,64.9445,28867.0
2021-12-23 12:25:00,72.8,72.82,72.75,72.8,14521.0,64.9445,64.9624,64.8999,64.9445,14521.0
2021-12-23 12:30:00,72.8,72.83,72.69,72.72,9774.0,64.9445,64.9713,64.8464,64.8731,9774.0
2021-12-23 12:35:00,72.72,72.82,72.72,72.81,32789.0,64.8731,64.9624,64.8731,64.9534,32789.0
2021-12-23 12:40:00,72.8,72.86,72.76,72.77,20445.0,64.9445,64.998,64.9088,64.9177,20445.0
2021-12-23 12:45:00,72.78,72.82,72.75,72.77,20271.0,64.9267,64.9624,64.8999,64.9177,20271.0
2021-12-23 12:50:00,72.78,72.82,72.74,72.8,22214.0,64.9267,64.9624,64.891,64.9445,22214.0
2021-12-23 12:55:00,72.79,72.8,72.73,72.77,29815.0,64.9356,64.9445,64.8821,64.9177,29815.0
2021-12-23 13:00:00,72.77,72.79,72.75,72.77,14910.0,64.9177,64.9356,64.8999,64.9177,14910.0
2021-12-23 13:05:00,72.76,72.87,72.71,72.85,42714.0,64.9088,65.007,64.8642,64.9891,42714.0
2021-12-23 13:10:00,72.84,72.86,72.69,72.7,23751.0,64.9802,64.998,64.8464,64.8553,23751.0
2021-12-23 13:15:00,72.71,72.84,72.7,72.76,101824.0,64.8642,64.9802,64.8553,64.9088,101824.0
2021-12-23 13:20:00,72.76,72.84,72.44,72.46,51570.0,64.9088,64.9802,64.6234,64.6412,51570.0
2021-12-23 13:25:00,72.45,72.59,72.44,72.46,14983.0,64.6323,64.7572,64.6234,64.6412,14983.0
2021-12-23 13:30:00,72.46,72.46,72.29,72.31,21632.0,64.6412,64.6412,64.4895,64.5074,21632.0
2021-12-23 13:35:00,72.31,72.37,72.3,72.34,19730.0,64.5074,64.5609,64.4985,64.5341,19730.0
2021-12-23 13:40:00,72.34,72.37,72.25,72.28,7440.0,64.5341,64.5609,64.4539,64.4806,7440.0
2021-12-23 13:45:00,72.29,72.35,72.28,72.3,8556.0,64.4895,64.5431,64.4806,64.4985,8556.0
2021-12-23 13:50:00,72.29,72.34,72.27,72.33,10633.0,64.4895,64.5341,64.4717,64.5252,10633.0
2021-12-23 13:55:00,72.32,72.36,72.27,72.31,12613.0,64.5163,64.552,64.4717,64.5074,12613.0
2021-12-23 14:00:00,72.32,72.34,72.17,72.24,10655.0,64.5163,64.5341,64.3825,64.4449,10655.0
2021-12-23 14:05:00,72.25,72.3,72.22,72.23,10428.0,64.4539,64.4985,64.4271,64.436,10428.0
2021-12-23 14:10:00,72.22,72.27,72.15,72.23,8869.0,64.4271,64.4717,64.3647,64.436,8869.0
2021-12-23 14:15:00,72.22,72.26,72.17,72.25,9182.0,64.4271,64.4628,64.3825,64.4539,9182.0
2021-12-23 14:20:00,72.24,72.25,72.15,72.21,14983.0,64.4449,64.4539,64.3647,64.4182,14983.0
2021-12-23 14:25:00,72.2,72.25,72.18,72.25,12491.0,64.4093,64.4539,64.3914,64.4539,12491.0
2021-12-23 14:30:00,72.23,72.29,72.2,72.28,12621.0,64.436,64.4895,64.4093,64.4806,12621.0
2021-12-23 14:35:00,72.27,72.29,72.26,72.28,9730.0,64.4717,64.4895,64.4628,64.4806,9730.0
2021-12-23 14:40:00,72.27,72.28,72.2,72.24,7721.0,64.4717,64.4806,64.4093,64.4449,7721.0
2021-12-23 14:45:00,72.22,72.24,72.17,72.21,11180.0,64.4271,64.4449,64.3825,64.4182,11180.0
2021-12-23 14:50:00,72.2,72.24,72.18,72.21,8791.0,64.4093,64.4449,64.3914,64.4182,8791.0
2021-12-23 14:55:00,72.22,72.26,72.18,72.18,8006.0,64.4271,64.4628,64.3914,64.3914,8006.0
2021-12-23 15:00:00,72.18,72.18,72.08,72.08,10141.0,64.3914,64.3914,64.3022,64.3022,10141.0
2021-12-23 15:05:00,72.06,72.13,72.06,72.09,12706.0,64.2844,64.3468,64.2844,64.3111,12706.0
2021-12-23 15:10:00,72.11,72.16,72.11,72.15,10984.0,64.329,64.3736,64.329,64.3647,10984.0
2021-12-23 15:15:00,72.16,72.18,72.09,72.11,15117.0,64.3736,64.3914,64.3111,64.329,15117.0
2021-12-23 15:20:00,72.11,72.14,72.07,72.11,9710.0,64.329,64.3557,64.2933,64.329,9710.0
2021-12-23 15:25:00,72.1,72.14,72.06,72.13,10140.0,64.32,64.3557,64.2844,64.3468,10140.0
2021-12-23 15:30:00,72.13,72.13,72.01,72.1,31316.0,64.3468,64.3468,64.2398,64.32,31316.0
2021-12-23 15:35:00,72.1,72.12,72.04,72.05,17704.0,64.32,64.3379,64.2665,64.2754,17704.0
2021-12-23 15:40:00,72.06,72.09,72.03,72.06,23321.0,64.2844,64.3111,64.2576,64.2844,23321.0
2021-12-23 15:45:00,72.06,72.17,72.06,72.09,27768.0,64.2844,64.3825,64.2844,64.3111,27768.0
2021-12-23 15:50:00,72.09,72.15,72.0,72.02,50396.0,64.3111,64.3647,64.2308,64.2487,50396.0
2021-12-23 15:55:00,72.02,72.04,71.74,71.75,259473.0,64.2487,64.2665,63.9989,64.0078,259473.0
2021-12-27 09:30:00,71.33,71.67,70.92,70.93,32978.0,63.6331,63.9364,63.2674,63.2763,32978.0
2021-12-27 09:35:00,70.85,70.85,70.5,70.62,44715.0,63.2049,63.2049,62.8927,62.9997,44715.0
2021-12-27 09:40:00,70.78,71.4,70.75,71.34,25115.0,63.1425,63.6956,63.1157,63.6421,25115.0
2021-12-27 09:45:00,71.42,71.76,71.39,71.71,20236.0,63.7134,64.0167,63.6867,63.9721,20236.0
2021-12-27 09:50:00,71.72,71.81,71.47,71.47,12612.0,63.9811,64.0613,63.758,63.758,12612.0
2021-12-27 09:55:00,71.5,71.56,71.29,71.39,22981.0,63.7848,63.8383,63.5974,63.6867,22981.0
2021-12-27 10:00:00,71.36,71.54,71.28,71.5,16149.0,63.6599,63.8205,63.5885,63.7848,16149.0
2021-12-27 10:05:00,71.52,71.67,71.48,71.59,11863.0,63.8026,63.9364,63.7669,63.8651,11863.0
2021-12-27 10:10:00,71.62,71.82,71.47,71.73,39284.0,63.8918,64.0703,63.758,63.99,39284.0
2021-12-27 10:15:00,71.76,71.93,71.67,71.88,16314.0,64.0167,64.1684,63.9364,64.1238,16314.0
2021-12-27 10:20:00,71.91,72.05,71.9,72.01,34327.0,64.1505,64.2754,64.1416,64.2398,34327.0
2021-12-27 10:25:00,71.98,72.03,71.91,72.03,19326.0,64.213,64.2576,64.1505,64.2576,19326.0
2021-12-27 10:30:00,72.0,72.21,72.0,72.21,34275.0,64.2308,64.4182,64.2308,64.4182,34275.0
2021-12-27 10:35:00,72.2,72.24,72.01,72.09,11789.0,64.4093,64.4449,64.2398,64.3111,11789.0
2021-12-27 10:40:00,72.09,72.19,72.07,72.08,10866.0,64.3111,64.4003,64.2933,64.3022,10866.0
2021-12-27 10:45:00,72.14,72.25,72.13,72.25,21692.0,64.3557,64.4539,64.3468,64.4539,21692.0
2021-12-27 10:50:00,72.26,72.44,72.25,72.36,24759.0,64.4628,64.6234,64.4539,64.552,24759.0
2021-12-27 10:55:00,72.35,72.44,72.3,72.42,7367.0,64.5431,64.6234,64.4985,64.6055,7367.0
2021-12-27 11:00:00,72.42,72.56,72.38,72.45,11435.0,64.6055,64.7304,64.5698,64.6323,11435.0
2021-12-27 11:05:00,72.48,72.52,72.42,72.48,6017.0,64.659,64.6947,64.6055,64.659,6017.0
2021-12-27 11:10:00,72.42,72.49,72.39,72.44,11405.0,64.6055,64.668,64.5788,64.6234,11405.0
2021-12-27 11:15:00,72.45,72.5,72.32,72.44,13785.0,64.6323,64.6769,64.5163,64.6234,13785.0
2021-12-27 11:20:00,72.44,72.5,72.36,72.46,20001.0,64.6234,64.6769,64.552,64.6412,20001.0
2021-12-27 11:25:00,72.47,72.54,72.41,72.54,11519.0,64.6501,64.7126,64.5966,64.7126,11519.0
2021-12-27 11:30:00,72.53,72.55,72.4,72.46,20746.0,64.7036,64.7215,64.5877,64.6412,20746.0
2021-12-27 11:35:00,72.48,72.59,72.47,72.56,19153.0,64.659,64.7572,64.6501,64.7304,19153.0
2021-12-27 11:40:00,72.54,72.78,72.52,72.73,24399.0,64.7126,64.9267,64.6947,64.8821,24399.0
2021-12-27 11:45:00,72.74,72.74,72.67,72.68,13200.0,64.891,64.891,64.8285,64.8375,13200.0
2021-12-27 11:50:00,72.68,72.82,72.67,72.81,16082.0,64.8375,64.9624,64.8285,64.9534,16082.0
2021-12-27 11:55:00,72.81,72.85,72.71,72.84,30929.0,64.9534,64.9891,64.8642,64.9802,30929.0
2021-12-27 12:00:00,72.83,72.85,72.8,72.84,12945.0,64.9713,64.9891,64.9445,64.9802,12945.0
2021-12-27 12:05:00,72.85,72.91,72.84,72.89,12281.0,64.9891,65.0426,64.9802,65.0248,12281.0
2021-12-27 12:10:00,72.91,72.96,72.87,72.93,12553.0,65.0426,65.0872,65.007,65.0605,12553.0
2021-12-27 12:15:00,72.92,72.98,72.84,72.97,10439.0,65.0516,65.1051,64.9802,65.0962,10439.0
2021-12-27 12:20:00,72.97,72.97,72.89,72.94,13370.0,65.0962,65.0962,65.0248,65.0694,13370.0
2021-12-27 12:25:00,72.95,72.98,72.89,72.92,25256.0,65.0783,65.1051,65.0248,65.0516,25256.0
2021-12-27 12:30:00,72.94,72.97,72.9,72.95,12674.0,65.0694,65.0962,65.0337,65.0783,12674.0
2021-12-27 12:35:00,72.94,72.95,72.88,72.88,9396.0,65.0694,65.0783,65.0159,65.0159,9396.0
2021-12-27 12:40:00,72.86,72.94,72.83,72.87,20736.0,64.998,65.0694,64.9713,65.007,20736.0
2021-12-27 12:45:00,72.87,72.98,72.84,72.97,19739.0,65.007,65.1051,64.9802,65.0962,19739.0
2021-12-27 12:50:00,72.96,72.98,72.87,72.92,14343.0,65.0872,65.1051,65.007,65.0516,14343.0
2021-12-27 12:55:00,72.92,72.96,72.89,72.92,51846.0,65.0516,65.0872,65.0248,65.0516,51846.0
2021-12-27 13:00:00,72.92,72.94,72.85,72.89,16146.0,65.0516,65.0694,64.9891,65.0248,16146.0
2021-12-27 13:05:00,72.89,72.93,72.89,72.9,10349.0,65.0248,65.0605,65.0248,65.0337,10349.0
2021-12-27 13:10:00,72.91,72.92,72.83,72.84,13340.0,65.0426,65.0516,64.9713,64.9802,13340.0
2021-12-27 13:15:00,72.83,72.85,72.76,72.83,10272.0,64.9713,64.9891,64.9088,64.9713,10272.0
2021-12-27 13:20:00,72.82,72.82,72.69,72.7,14053.0,64.9624,64.9624,64.8464,64.8553,14053.0
2021-12-27 13:25:00,72.7,72.8,72.69,72.77,10794.0,64.8553,64.9445,64.8464,64.9177,10794.0
2021-12-27 13:30:00,72.75,72.75,72.66,72.69,11386.0,64.8999,64.8999,64.8196,64.8464,11386.0
2021-12-27 13:35:00,72.68,72.89,72.68,72.89,14900.0,64.8375,65.0248,64.8375,65.0248,14900.0
2021-12-27 13:40:00,72.9,72.9,72.8,72.85,4375.0,65.0337,65.0337,64.9445,64.9891,4375.0
2021-12-27 13:45:00,72.85,72.87,72.82,72.86,5761.0,64.9891,65.007,64.9624,64.998,5761.0
2021-12-27 13:50:00,72.87,72.91,72.86,72.9,6701.0,65.007,65.0426,64.998,65.0337,6701.0
2021-12-27 13:55:00,72.91,72.97,72.91,72.94,6324.0,65.0426,65.0962,65.0426,65.0694,6324.0
2021-12-27 14:00:00,72.95,72.98,72.89,72.98,8869.0,65.0783,65.1051,65.0248,65.1051,8869.0
2021-12-27 14:05:00,72.97,73.03,72.96,73.01,14114.0,65.0962,65.1497,65.0872,65.1319,14114.0
2021-12-27 14:10:00,73.01,73.05,72.99,73.01,10530.0,65.1319,65.1675,65.114,65.1319,10530.0
2021-12-27 14:15:00,73.0,73.07,72.98,73.04,9247.0,65.1229,65.1854,65.1051,65.1586,9247.0
2021-12-27 14:20:00,73.05,73.06,72.98,73.03,5294.0,65.1675,65.1765,65.1051,65.1497,5294.0
2021-12-27 14:25:00,73.04,73.06,72.96,72.98,8307.0,65.1586,65.1765,65.0872,65.1051,8307.0
2021-12-27 14:30:00,72.97,73.05,72.95,72.98,6563.0,65.0962,65.1675,65.0783,65.1051,6563.0
2021-12-27 14:35:00,72.98,73.0,72.94,72.99,10843.0,65.1051,65.1229,65.0694,65.114,10843.0
2021-12-27 14:40:00,72.96,72.99,72.94,72.95,5562.0,65.0872,65.114,65.0694,65.0783,5562.0
2021-12-27 14:45:00,72.93,73.03,72.92,72.99,11917.0,65.0605,65.1497,65.0516,65.114,11917.0
2021-12-27 14:50:00,72.99,73.05,72.97,73.0,13261.0,65.114,65.1675,65.0962,65.1229,13261.0
2021-12-27 14:55:00,72.99,73.04,72.95,73.04,10104.0,65.114,65.1586,65.0783,65.1586,10104.0
2021-12-27 15:00:00,73.02,73.07,72.95,73.02,14086.0,65.1408,65.1854,65.0783,65.1408,14086.0
2021-12-27 15:05:00,73.02,73.02,72.93,72.99,11595.0,65.1408,65.1408,65.0605,65.114,11595.0
2021-12-27 15:10:00,72.99,72.99,72.81,72.81,15632.0,65.114,65.114,64.9534,64.9534,15632.0
2021-12-27 15:15:00,72.81,72.92,72.8,72.88,10558.0,64.9534,65.0516,64.9445,65.0159,10558.0
2021-12-27 15:20:00,72.87,72.87,72.73,72.81,12928.0,65.007,65.007,64.8821,64.9534,12928.0
2021-12-27 15:25:00,72.83,72.91,72.8,72.82,30713.0,64.9713,65.0426,64.9445,64.9624,30713.0
2021-12-27 15:30:00,72.81,72.84,72.66,72.68,25997.0,64.9534,64.9802,64.8196,64.8375,25997.0
2021-12-27 15:35:00,72.68,72.72,72.62,72.68,20446.0,64.8375,64.8731,64.7839,64.8375,20446.0
2021-12-27 15:40:00,72.69,72.88,72.68,72.86,22196.0,64.8464,65.0159,64.8375,64.998,22196.0
2021-12-27 15:45:00,72.87,72.97,72.86,72.96,25323.0,65.007,65.0962,64.998,65.0872,25323.0
2021-12-27 15:50:00,72.97,73.06,72.94,73.01,62922.0,65.0962,65.1765,65.0694,65.1319,62922.0
2021-12-27 15:55:00,73.01,73.15,72.99,73.14,118919.0,65.1319,65.2567,65.114,65.2478,118919.0
2021-12-28 09:30:00,73.59,74.46,73.53,74.46,120007.0,65.6493,66.4254,65.5957,66.4254,120007.0
2021-12-28 09:35:00,74.45,74.87,74.41,74.65,47826.0,66.4165,66.7911,66.3808,66.5949,47826.0
2021-12-28 09:40:00,74.65,74.95,74.62,74.89,51263.0,66.5949,66.8625,66.5681,66.809,51263.0
2021-12-28 09:45:00,74.87,74.94,74.34,74.36,63308.0,66.7911,66.8536,66.3183,66.3362,63308.0
2021-12-28 09:50:00,74.34,74.5,74.34,74.5,41169.0,66.3183,66.4611,66.3183,66.4611,41169.0
2021-12-28 09:55:00,74.5,74.81,74.4,74.6,35637.0,66.4611,66.7376,66.3719,66.5503,35637.0
2021-12-28 10:00:00,74.6,75.17,74.6,75.15,61538.0,66.5503,67.0588,66.5503,67.0409,61538.0
2021-12-28 10:05:00,75.16,75.16,74.71,74.73,27636.0,67.0499,67.0499,66.6484,66.6663,27636.0
2021-12-28 10:10:00,74.76,74.83,74.64,74.64,27025.0,66.693,66.7555,66.586,66.586,27025.0
2021-12-28 10:15:00,74.6,74.69,74.5,74.58,34584.0,66.5503,66.6306,66.4611,66.5324,34584.0
2021-12-28 10:20:00,74.59,74.75,74.59,74.73,10728.0,66.5414,66.6841,66.5414,66.6663,10728.0
2021-12-28 10:25:00,74.72,74.76,74.63,74.67,10108.0,66.6573,66.693,66.577,66.6127,10108.0
2021-12-28 10:30:00,74.65,74.69,74.52,74.52,20550.0,66.5949,66.6306,66.4789,66.4789,20550.0
2021-12-28 10:35:00,74.5,74.5,74.16,74.22,24150.0,66.4611,66.4611,66.1578,66.2113,24150.0
2021-12-28 10:40:00,74.23,74.37,74.23,74.3,9540.0,66.2202,66.3451,66.2202,66.2827,9540.0
2021-12-28 10:45:00,74.3,74.38,74.22,74.23,10385.0,66.2827,66.354,66.2113,66.2202,10385.0
2021-12-28 10:50:00,74.22,74.24,74.05,74.07,15524.0,66.2113,66.2291,66.0596,66.0775,15524.0
2021-12-28 10:55:00,74.06,74.15,74.02,74.06,14226.0,66.0686,66.1488,66.0329,66.0686,14226.0
2021-12-28 11:00:00,74.06,74.06,73.86,73.94,11772.0,66.0686,66.0686,65.8901,65.9615,11772.0
2021-12-28 11:05:00,73.92,73.92,73.77,73.88,15172.0,65.9437,65.9437,65.8098,65.908,15172.0
2021-12-28 11:10:00,73.86,73.92,73.75,73.75,11534.0,65.8901,65.9437,65.792,65.792,11534.0
2021-12-28 11:15:00,73.77,73.77,73.62,73.73,11066.0,65.8098,65.8098,65.676,65.7742,11066.0
2021-12-28 11:20:00,73.71,74.08,73.7,73.98,31421.0,65.7563,66.0864,65.7474,65.9972,31421.0
2021-12-28 11:25:00,73.97,74.08,73.85,74.08,20156.0,65.9883,66.0864,65.8812,66.0864,20156.0
2021-12-28 11:30:00,74.07,74.21,74.04,74.2,11465.0,66.0775,66.2024,66.0507,66.1934,11465.0
2021-12-28 11:35:00,74.19,74.19,74.09,74.17,13626.0,66.1845,66.1845,66.0953,66.1667,13626.0
2021-12-28 11:40:00,74.19,74.24,74.13,74.2,11608.0,66.1845,66.2291,66.131,66.1934,11608.0
2021-12-28 11:45:00,74.17,74.21,74.13,74.21,8545.0,66.1667,66.2024,66.131,66.2024,8545.0
2021-12-28 11:50:00,74.22,74.35,74.22,74.29,12580.0,66.2113,66.3273,66.2113,66.2737,12580.0
2021-12-28 11:55:00,74.27,74.28,74.2,74.23,6631.0,66.2559,66.2648,66.1934,66.2202,6631.0
2021-12-28 12:00:00,74.25,74.32,74.17,74.24,16322.0,66.2381,66.3005,66.1667,66.2291,16322.0
2021-12-28 12:05:00,74.24,74.28,74.18,74.18,16608.0,66.2291,66.2648,66.1756,66.1756,16608.0
2021-12-28 12:10:00,74.18,74.22,74.14,74.22,10827.0,66.1756,66.2113,66.1399,66.2113,10827.0
2021-12-28 12:15:00,74.21,74.27,74.17,74.24,12535.0,66.2024,66.2559,66.1667,66.2291,12535.0
2021-12-28 12:20:00,74.24,74.24,74.15,74.22,10341.0,66.2291,66.2291,66.1488,66.2113,10341.0
2021-12-28 12:25:00,74.21,74.22,74.05,74.08,12276.0,66.2024,66.2113,66.0596,66.0864,12276.0
2021-12-28 12:30:00,74.07,74.08,73.95,73.98,20075.0,66.0775,66.0864,65.9704,65.9972,20075.0
2021-12-28 12:35:00,73.97,74.03,73.92,73.94,12923.0,65.9883,66.0418,65.9437,65.9615,12923.0
2021-12-28 12:40:00,73.93,73.94,73.88,73.9,8294.0,65.9526,65.9615,65.908,65.9258,8294.0
2021-12-28 12:45:00,73.92,73.93,73.76,73.81,11510.0,65.9437,65.9526,65.8009,65.8455,11510.0
2021-12-28 12:50:00,73.81,73.83,73.78,73.8,11281.0,65.8455,65.8634,65.8188,65.8366,11281.0
2021-12-28 12:55:00,73.79,73.86,73.79,73.86,8499.0,65.8277,65.8901,65.8277,65.8901,8499.0
2021-12-28 13:00:00,73.85,73.87,73.77,73.85,6918.0,65.8812,65.8991,65.8098,65.8812,6918.0
2021-12-28 13:05:00,73.84,73.89,73.83,73.84,11541.0,65.8723,65.9169,65.8634,65.8723,11541.0
2021-12-28 13:10:00,73.84,74.06,73.83,73.99,9409.0,65.8723,66.0686,65.8634,66.0061,9409.0
2021-12-28 13:15:00,74.01,74.08,73.99,74.03,8222.0,66.0239,66.0864,66.0061,66.0418,8222.0
2021-12-28 13:20:00,74.07,74.09,74.04,74.04,7722.0,66.0775,66.0953,66.0507,66.0507,7722.0
2021-12-28 13:25:00,74.05,74.09,73.98,74.08,8796.0,66.0596,66.0953,65.9972,66.0864,8796.0
2021-12-28 13:30:00,74.07,74.07,74.0,74.05,14915.0,66.0775,66.0775,66.015,66.0596,14915.0
2021-12-28 13:35:00,74.07,74.14,74.07,74.07,14549.0,66.0775,66.1399,66.0775,66.0775,14549.0
2021-12-28 13:40:00,74.07,74.12,74.07,74.1,25766.0,66.0775,66.1221,66.0775,66.1042,25766.0
2021-12-28 13:45:00,74.1,74.11,74.04,74.1,11365.0,66.1042,66.1132,66.0507,66.1042,11365.0
2021-12-28 13:50:00,74.1,74.12,74.07,74.1,13383.0,66.1042,66.1221,66.0775,66.1042,13383.0
2021-12-28 13:55:00,74.1,74.31,74.1,74.31,42377.0,66.1042,66.2916,66.1042,66.2916,42377.0
2021-12-28 14:00:00,74.31,74.35,74.19,74.21,28176.0,66.2916,66.3273,66.1845,66.2024,28176.0
2021-12-28 14:05:00,74.21,74.22,74.15,74.21,35524.0,66.2024,66.2113,66.1488,66.2024,35524.0
2021-12-28 14:10:00,74.22,74.32,74.21,74.3,6335.0,66.2113,66.3005,66.2024,66.2827,6335.0
2021-12-28 14:15:00,74.3,74.47,74.29,74.44,11510.0,66.2827,66.4343,66.2737,66.4075,11510.0
2021-12-28 14:20:00,74.43,74.53,74.39,74.4,10921.0,66.3986,66.4878,66.3629,66.3719,10921.0
2021-12-28 14:25:00,74.39,74.41,74.3,74.33,16295.0,66.3629,66.3808,66.2827,66.3094,16295.0
2021-12-28 14:30:00,74.34,74.47,74.32,74.45,10483.0,66.3183,66.4343,66.3005,66.4165,10483.0
2021-12-28 14:35:00,74.44,74.46,74.35,74.37,14395.0,66.4075,66.4254,66.3273,66.3451,14395.0
2021-12-28 14:40:00,74.34,74.41,74.33,74.4,7726.0,66.3183,66.3808,66.3094,66.3719,7726.0
2021-12-28 14:45:00,74.4,74.4,74.35,74.35,11551.0,66.3719,66.3719,66.3273,66.3273,11551.0
2021-12-28 14:50:00,74.34,74.4,74.23,74.38,31738.0,66.3183,66.3719,66.2202,66.354,31738.0
2021-12-28 14:55:00,74.4,74.44,74.32,74.36,43532.0,66.3719,66.4075,66.3005,66.3362,43532.0
2021-12-28 15:00:00,74.36,74.41,74.3,74.31,10685.0,66.3362,66.3808,66.2827,66.2916,10685.0
2021-12-28 15:05:00,74.31,74.32,74.25,74.31,19239.0,66.2916,66.3005,66.2381,66.2916,19239.0
2021-12-28 15:10:00,74.31,74.41,74.31,74.35,13608.0,66.2916,66.3808,66.2916,66.3273,13608.0
2021-12-28 15:15:00,74.34,74.42,74.32,74.37,11271.0,66.3183,66.3897,66.3005,66.3451,11271.0
2021-12-28 15:20:00,74.37,74.44,74.35,74.42,14445.0,66.3451,66.4075,66.3273,66.3897,14445.0
2021-12-28 15:25:00,74.41,74.54,74.39,74.54,13047.0,66.3808,66.4968,66.3629,66.4968,13047.0
2021-12-28 15:30:00,74.54,74.62,74.48,74.58,29105.0,66.4968,66.5681,66.4432,66.5324,29105.0
2021-12-28 15:35:00,74.58,74.64,74.51,74.51,37946.0,66.5324,66.586,66.47,66.47,37946.0
2021-12-28 15:40:00,74.51,74.6,74.5,74.54,29940.0,66.47,66.5503,66.4611,66.4968,29940.0
2021-12-28 15:45:00,74.54,74.68,74.54,74.57,37074.0,66.4968,66.6217,66.4968,66.5235,37074.0
2021-12-28 15:50:00,74.56,74.58,74.37,74.5,74600.0,66.5146,66.5324,66.3451,66.4611,74600.0
2021-12-28 15:55:00,74.49,74.52,74.36,74.52,202302.0,66.4522,66.4789,66.3362,66.4789,202302.0
2021-12-29 09:30:00,74.32,74.32,73.51,73.94,45662.0,66.3005,66.3005,65.5779,65.9615,45662.0
2021-12-29 09:35:00,73.92,74.19,73.47,73.66,32888.0,65.9437,66.1845,65.5422,65.7117,32888.0
2021-12-29 09:40:00,73.56,73.72,73.47,73.6,37417.0,65.6225,65.7652,65.5422,65.6582,37417.0
2021-12-29 09:45:00,73.63,73.74,73.47,73.61,74930.0,65.685,65.7831,65.5422,65.6671,74930.0
2021-12-29 09:50:00,73.58,73.96,73.51,73.9,64365.0,65.6403,65.9793,65.5779,65.9258,64365.0
2021-12-29 09:55:00,73.88,74.04,73.79,73.8,13786.0,65.908,66.0507,65.8277,65.8366,13786.0
2021-12-29 10:00:00,73.82,73.92,73.71,73.87,13588.0,65.8544,65.9437,65.7563,65.8991,13588.0
2021-12-29 10:05:00,73.85,74.19,73.71,74.15,10873.0,65.8812,66.1845,65.7563,66.1488,10873.0
2021-12-29 10:10:00,74.17,74.33,74.08,74.31,22878.0,66.1667,66.3094,66.0864,66.2916,22878.0
2021-12-29 10:15:00,74.31,74.31,74.16,74.23,14422.0,66.2916,66.2916,66.1578,66.2202,14422.0
2021-12-29 10:20:00,74.22,74.33,74.21,74.33,8190.0,66.2113,66.3094,66.2024,66.3094,8190.0
2021-12-29 10:25:00,74.34,74.35,74.08,74.08,13470.0,66.3183,66.3273,66.0864,66.0864,13470.0
2021-12-29 10:30:00,74.12,74.44,74.11,74.44,9538.0,66.1221,66.4075,66.1132,66.4075,9538.0
2021-12-29 10:35:00,74.39,74.48,74.32,74.44,12854.0,66.3629,66.4432,66.3005,66.4075,12854.0
2021-12-29 10:40:00,74.41,74.59,74.39,74.55,22688.0,66.3808,66.5414,66.3629,66.5057,22688.0
2021-12-29 10:45:00,74.59,74.89,74.59,74.88,22559.0,66.5414,66.809,66.5414,66.8001,22559.0
2021-12-29 10:50:00,74.84,74.87,74.7,74.71,18281.0,66.7644,66.7911,66.6395,66.6484,18281.0
2021-12-29 10:55:00,74.72,74.75,74.57,74.73,9618.0,66.6573,66.6841,66.5235,66.6663,9618.0
2021-12-29 11:00:00,74.73,74.74,74.62,74.71,14091.0,66.6663,66.6752,66.5681,66.6484,14091.0
2021-12-29 11:05:00,74.69,74.74,74.55,74.72,21965.0,66.6306,66.6752,66.5057,66.6573,21965.0
2021-12-29 11:10:00,74.69,74.69,74.52,74.58,30793.0,66.6306,66.6306,66.4789,66.5324,30793.0
2021-12-29 11:15:00,74.59,74.66,74.54,74.55,22193.0,66.5414,66.6038,66.4968,66.5057,22193.0
2021-12-29 11:20:00,74.55,74.6,74.5,74.59,25217.0,66.5057,66.5503,66.4611,66.5414,25217.0
2021-12-29 11:25:00,74.6,74.6,74.22,74.22,20493.0,66.5503,66.5503,66.2113,66.2113,20493.0
2021-12-29 11:30:00,74.2,74.22,74.11,74.15,22815.0,66.1934,66.2113,66.1132,66.1488,22815.0
2021-12-29 11:35:00,74.15,74.25,74.15,74.18,10750.0,66.1488,66.2381,66.1488,66.1756,10750.0
2021-12-29 11:40:00,74.15,74.23,74.14,74.21,11323.0,66.1488,66.2202,66.1399,66.2024,11323.0
2021-12-29 11:45:00,74.24,74.39,74.23,74.36,18793.0,66.2291,66.3629,66.2202,66.3362,18793.0
2021-12-29 11:50:00,74.35,74.42,74.3,74.31,12532.0,66.3273,66.3897,66.2827,66.2916,12532.0
2021-12-29 11:55:00,74.28,74.47,74.26,74.46,15004.0,66.2648,66.4343,66.247,66.4254,15004.0
2021-12-29 12:00:00,74.45,74.47,74.38,74.46,15472.0,66.4165,66.4343,66.354,66.4254,15472.0
2021-12-29 12:05:00,74.45,74.45,74.34,74.36,11527.0,66.4165,66.4165,66.3183,66.3362,11527.0
2021-12-29 12:10:00,74.36,74.38,74.18,74.23,9318.0,66.3362,66.354,66.1756,66.2202,9318.0
2021-12-29 12:15:00,74.22,74.27,74.14,74.25,15455.0,66.2113,66.2559,66.1399,66.2381,15455.0
2021-12-29 12:20:00,74.25,74.35,74.25,74.35,8470.0,66.2381,66.3273,66.2381,66.3273,8470.0
2021-12-29 12:25:00,74.34,74.45,74.34,74.44,12235.0,66.3183,66.4165,66.3183,66.4075,12235.0
2021-12-29 12:30:00,74.44,74.55,74.43,74.54,12182.0,66.4075,66.5057,66.3986,66.4968,12182.0
2021-12-29 12:35:00,74.56,74.64,74.54,74.62,16572.0,66.5146,66.586,66.4968,66.5681,16572.0
2021-12-29 12:40:00,74.58,74.67,74.58,74.59,9324.0,66.5324,66.6127,66.5324,66.5414,9324.0
2021-12-29 12:45:00,74.59,74.65,74.55,74.62,14902.0,66.5414,66.5949,66.5057,66.5681,14902.0
2021-12-29 12:50:00,74.62,74.63,74.57,74.62,10289.0,66.5681,66.577,66.5235,66.5681,10289.0
2021-12-29 12:55:00,74.62,74.66,74.61,74.65,11305.0,66.5681,66.6038,66.5592,66.5949,11305.0
2021-12-29 13:00:00,74.64,74.77,74.64,74.69,9750.0,66.586,66.7019,66.586,66.6306,9750.0
2021-12-29 13:05:00,74.7,74.76,74.7,74.75,20216.0,66.6395,66.693,66.6395,66.6841,20216.0
2021-12-29 13:10:00,74.74,74.82,74.74,74.78,9066.0,66.6752,66.7465,66.6752,66.7109,9066.0
2021-12-29 13:15:00,74.78,74.86,74.72,74.78,16676.0,66.7109,66.7822,66.6573,66.7109,16676.0
2021-12-29 13:20:00,74.79,74.82,74.7,74.72,9849.0,66.7198,66.7465,66.6395,66.6573,9849.0
2021-12-29 13:25:00,74.72,74.74,74.69,74.72,13633.0,66.6573,66.6752,66.6306,66.6573,13633.0
2021-12-29 13:30:00,74.72,74.74,74.65,74.69,9742.0,66.6573,66.6752,66.5949,66.6306,9742.0
2021-12-29 13:35:00,74.67,74.71,74.63,74.63,12430.0,66.6127,66.6484,66.577,66.577,12430.0
2021-12-29 13:40:00,74.64,74.67,74.6,74.63,9396.0,66.586,66.6127,66.5503,66.577,9396.0
2021-12-29 13:45:00,74.63,74.67,74.57,74.57,9054.0,66.577,66.6127,66.5235,66.5235,9054.0
2021-12-29 13:50:00,74.55,74.66,74.52,74.64,16837.0,66.5057,66.6038,66.4789,66.586,16837.0
2021-12-29 13:55:00,74.64,74.71,74.61,74.63,18332.0,66.586,66.6484,66.5592,66.577,18332.0
2021-12-29 14:00:00,74.6,74.64,74.57,74.59,21856.0,66.5503,66.586,66.5235,66.5414,21856.0
2021-12-29 14:05:00,74.59,74.73,74.58,74.71,15461.0,66.5414,66.6663,66.5324,66.6484,15461.0
2021-12-29 14:10:00,74.71,74.76,74.67,74.73,15455.0,66.6484,66.693,66.6127,66.6663,15455.0
2021-12-29 14:15:00,74.74,74.75,74.65,74.67,21669.0,66.6752,66.6841,66.5949,66.6127,21669.0
2021-12-29 14:20:00,74.67,74.67,74.51,74.54,10849.0,66.6127,66.6127,66.47,66.4968,10849.0
2021-12-29 14:25:00,74.55,74.56,74.48,74.49,14387.0,66.5057,66.5146,66.4432,66.4522,14387.0
2021-12-29 14:30:00,74.48,74.48,74.4,74.42,8559.0,66.4432,66.4432,66.3719,66.3897,8559.0
2021-12-29 14:35:00,74.43,74.49,74.41,74.49,10737.0,66.3986,66.4522,66.3808,66.4522,10737.0
2021-12-29 14:40:00,74.49,74.54,74.42,74.47,29528.0,66.4522,66.4968,66.3897,66.4343,29528.0
2021-12-29 14:45:00,74.49,74.51,74.43,74.43,14328.0,66.4522,66.47,66.3986,66.3986,14328.0
2021-12-29 14:50:00,74.43,74.49,74.43,74.45,12320.0,66.3986,66.4522,66.3986,66.4165,12320.0
2021-12-29 14:55:00,74.45,74.5,74.44,74.49,11231.0,66.4165,66.4611,66.4075,66.4522,11231.0
2021-12-29 15:00:00,74.49,74.5,74.43,74.46,17911.0,66.4522,66.4611,66.3986,66.4254,17911.0
2021-12-29 15:05:00,74.45,74.5,74.41,74.49,10846.0,66.4165,66.4611,66.3808,66.4522,10846.0
2021-12-29 15:10:00,74.5,74.5,74.46,74.47,10123.0,66.4611,66.4611,66.4254,66.4343,10123.0
2021-12-29 15:15:00,74.47,74.5,74.38,74.45,47751.0,66.4343,66.4611,66.354,66.4165,47751.0
2021-12-29 15:20:00,74.44,74.46,74.36,74.46,18765.0,66.4075,66.4254,66.3362,66.4254,18765.0
2021-12-29 15:25:00,74.43,74.53,74.43,74.53,14995.0,66.3986,66.4878,66.3986,66.4878,14995.0
2021-12-29 15:30:00,74.53,74.54,74.45,74.49,15973.0,66.4878,66.4968,66.4165,66.4522,15973.0
2021-12-29 15:35:00,74.48,74.52,74.42,74.44,22083.0,66.4432,66.4789,66.3897,66.4075,22083.0
2021-12-29 15:40:00,74.45,74.47,74.39,74.47,24330.0,66.4165,66.4343,66.3629,66.4343,24330.0
2021-12-29 15:45:00,74.45,74.59,74.45,74.53,28766.0,66.4165,66.5414,66.4165,66.4878,28766.0
2021-12-29 15:50:00,74.53,74.58,74.47,74.52,48118.0,66.4878,66.5324,66.4343,66.4789,48118.0
2021-12-29 15:55:00,74.51,74.7,74.45,74.6,217217.0,66.47,66.6395,66.4165,66.5503,217217.0
2021-12-30 09:30:00,74.72,75.37,74.72,75.35,59124.0,66.6573,67.2372,66.6573,67.2194,59124.0
2021-12-30 09:35:00,75.38,75.39,75.03,75.03,21158.0,67.2461,67.255,66.9339,66.9339,21158.0
2021-12-30 09:40:00,74.98,75.23,74.7,74.75,18830.0,66.8893,67.1123,66.6395,66.6841,18830.0
2021-12-30 09:45:00,74.7,75.09,74.7,75.09,16418.0,66.6395,66.9874,66.6395,66.9874,16418.0
2021-12-30 09:50:00,75.12,75.16,74.91,74.98,16588.0,67.0142,67.0499,66.8268,66.8893,16588.0
2021-12-30 09:55:00,74.96,75.03,74.9,74.95,16277.0,66.8714,66.9339,66.8179,66.8625,16277.0
2021-12-30 10:00:00,74.98,75.03,74.68,74.68,13275.0,66.8893,66.9339,66.6217,66.6217,13275.0
2021-12-30 10:05:00,74.7,74.85,74.61,74.68,10360.0,66.6395,66.7733,66.5592,66.6217,10360.0
2021-12-30 10:10:00,74.68,74.78,74.6,74.63,12613.0,66.6217,66.7109,66.5503,66.577,12613.0
2021-12-30 10:15:00,74.66,74.66,74.49,74.5,14308.0,66.6038,66.6038,66.4522,66.4611,14308.0
2021-12-30 10:20:00,74.47,74.55,74.28,74.42,32155.0,66.4343,66.5057,66.2648,66.3897,32155.0
2021-12-30 10:25:00,74.45,74.49,74.23,74.33,13475.0,66.4165,66.4522,66.2202,66.3094,13475.0
2021-12-30 10:30:00,74.35,74.47,74.32,74.33,14989.0,66.3273,66.4343,66.3005,66.3094,14989.0
2021-12-30 10:35:00,74.31,74.32,74.19,74.21,10371.0,66.2916,66.3005,66.1845,66.2024,10371.0
2021-12-30 10:40:00,74.22,74.32,74.21,74.28,16171.0,66.2113,66.3005,66.2024,66.2648,16171.0
2021-12-30 10:45:00,74.3,74.3,74.07,74.07,10213.0,66.2827,66.2827,66.0775,66.0775,10213.0
2021-12-30 10:50:00,74.02,74.11,74.01,74.09,6025.0,66.0329,66.1132,66.0239,66.0953,6025.0
2021-12-30 10:55:00,74.1,74.22,74.07,74.2,25100.0,66.1042,66.2113,66.0775,66.1934,25100.0
2021-12-30 11:00:00,74.17,74.22,74.06,74.2,12706.0,66.1667,66.2113,66.0686,66.1934,12706.0
2021-12-30 11:05:00,74.2,74.2,74.05,74.09,13060.0,66.1934,66.1934,66.0596,66.0953,13060.0
2021-12-30 11:10:00,74.1,74.14,74.05,74.09,23555.0,66.1042,66.1399,66.0596,66.0953,23555.0
2021-12-30 11:15:00,74.09,74.14,74.04,74.05,9445.0,66.0953,66.1399,66.0507,66.0596,9445.0
2021-12-30 11:20:00,74.04,74.06,73.99,74.0,14392.0,66.0507,66.0686,66.0061,66.015,14392.0
2021-12-30 11:25:00,74.02,74.12,74.0,74.06,10734.0,66.0329,66.1221,66.015,66.0686,10734.0
2021-12-30 11:30:00,74.08,74.31,74.07,74.28,12724.0,66.0864,66.2916,66.0775,66.2648,12724.0
2021-12-30 11:35:00,74.3,74.36,74.23,74.3,11756.0,66.2827,66.3362,66.2202,66.2827,11756.0
2021-12-30 11:40:00,74.33,74.33,74.19,74.26,15049.0,66.3094,66.3094,66.1845,66.247,15049.0
2021-12-30 11:45:00,74.27,74.38,74.21,74.26,6738.0,66.2559,66.354,66.2024,66.247,6738.0
2021-12-30 11:50:00,74.27,74.38,74.25,74.3,11109.0,66.2559,66.354,66.2381,66.2827,11109.0
2021-12-30 11:55:00,74.31,74.38,74.29,74.34,5923.0,66.2916,66.354,66.2737,66.3183,5923.0
2021-12-30 12:00:00,74.35,74.37,74.33,74.36,10293.0,66.3273,66.3451,66.3094,66.3362,10293.0
2021-12-30 12:05:00,74.39,74.48,74.37,74.42,40036.0,66.3629,66.4432,66.3451,66.3897,40036.0
2021-12-30 12:10:00,74.44,74.46,74.29,74.29,9950.0,66.4075,66.4254,66.2737,66.2737,9950.0
2021-12-30 12:15:00,74.31,74.36,74.23,74.28,8596.0,66.2916,66.3362,66.2202,66.2648,8596.0
2021-12-30 12:20:00,74.26,74.31,74.2,74.29,5858.0,66.247,66.2916,66.1934,66.2737,5858.0
2021-12-30 12:25:00,74.3,74.3,74.22,74.29,9519.0,66.2827,66.2827,66.2113,66.2737,9519.0
2021-12-30 12:30:00,74.29,74.29,74.16,74.18,8134.0,66.2737,66.2737,66.1578,66.1756,8134.0
2021-12-30 12:35:00,74.17,74.21,74.16,74.2,9971.0,66.1667,66.2024,66.1578,66.1934,9971.0
2021-12-30 12:40:00,74.2,74.28,74.19,74.23,12815.0,66.1934,66.2648,66.1845,66.2202,12815.0
2021-12-30 12:45:00,74.24,74.39,74.24,74.36,10920.0,66.2291,66.3629,66.2291,66.3362,10920.0
2021-12-30 12:50:00,74.35,74.4,74.33,74.35,11971.0,66.3273,66.3719,66.3094,66.3273,11971.0
2021-12-30 12:55:00,74.35,74.5,74.29,74.49,18708.0,66.3273,66.4611,66.2737,66.4522,18708.0
2021-12-30 13:00:00,74.5,74.55,74.46,74.55,14778.0,66.4611,66.5057,66.4254,66.5057,14778.0
2021-12-30 13:05:00,74.57,74.6,74.49,74.5,11683.0,66.5235,66.5503,66.4522,66.4611,11683.0
2021-12-30 13:10:00,74.5,74.5,74.44,74.45,6900.0,66.4611,66.4611,66.4075,66.4165,6900.0
2021-12-30 13:15:00,74.43,74.46,74.4,74.43,9777.0,66.3986,66.4254,66.3719,66.3986,9777.0
2021-12-30 13:20:00,74.42,74.47,74.4,74.43,7492.0,66.3897,66.4343,66.3719,66.3986,7492.0
2021-12-30 13:25:00,74.42,74.51,74.41,74.47,9144.0,66.3897,66.47,66.3808,66.4343,9144.0
2021-12-30 13:30:00,74.44,74.52,74.43,74.52,12999.0,66.4075,66.4789,66.3986,66.4789,12999.0
2021-12-30 13:35:00,74.52,74.52,74.41,74.45,12102.0,66.4789,66.4789,66.3808,66.4165,12102.0
2021-12-30 13:40:00,74.45,74.48,74.41,74.43,8813.0,66.4165,66.4432,66.3808,66.3986,8813.0
2021-12-30 13:45:00,74.45,74.53,74.44,74.52,7308.0,66.4165,66.4878,66.4075,66.4789,7308.0
2021-12-30 13:50:00,74.51,74.55,74.49,74.52,7950.0,66.47,66.5057,66.4522,66.4789,7950.0
2021-12-30 13:55:00,74.51,74.51,74.45,74.48,8656.0,66.47,66.47,66.4165,66.4432,8656.0
2021-12-30 14:00:00,74.46,74.5,74.41,74.44,12171.0,66.4254,66.4611,66.3808,66.4075,12171.0
2021-12-30 14:05:00,74.43,74.45,74.38,74.42,12048.0,66.3986,66.4165,66.354,66.3897,12048.0
2021-12-30 14:10:00,74.41,74.47,74.39,74.45,7389.0,66.3808,66.4343,66.3629,66.4165,7389.0
2021-12-30 14:15:00,74.46,74.53,74.45,74.52,11299.0,66.4254,66.4878,66.4165,66.4789,11299.0
2021-12-30 14:20:00,74.52,74.54,74.48,74.52,10754.0,66.4789,66.4968,66.4432,66.4789,10754.0
2021-12-30 14:25:00,74.52,74.55,74.49,74.49,11917.0,66.4789,66.5057,66.4522,66.4522,11917.0
2021-12-30 14:30:00,74.48,74.51,74.43,74.5,10349.0,66.4432,66.47,66.3986,66.4611,10349.0
2021-12-30 14:35:00,74.5,74.5,74.42,74.44,5518.0,66.4611,66.4611,66.3897,66.4075,5518.0
2021-12-30 14:40:00,74.45,74.48,74.38,74.39,8554.0,66.4165,66.4432,66.354,66.3629,8554.0
2021-12-30 14:45:00,74.4,74.4,74.32,74.38,9792.0,66.3719,66.3719,66.3005,66.354,9792.0
2021-12-30 14:50:00,74.37,74.4,74.33,74.37,8241.0,66.3451,66.3719,66.3094,66.3451,8241.0
2021-12-30 14:55:00,74.37,74.41,74.35,74.36,5406.0,66.3451,66.3808,66.3273,66.3362,5406.0
2021-12-30 15:00:00,74.36,74.38,74.31,74.38,15211.0,66.3362,66.354,66.2916,66.354,15211.0
2021-12-30 15:05:00,74.39,74.39,74.28,74.33,23263.0,66.3629,66.3629,66.2648,66.3094,23263.0
2021-12-30 15:10:00,74.33,74.39,74.3,74.33,20899.0,66.3094,66.3629,66.2827,66.3094,20899.0
2021-12-30 15:15:00,74.32,74.38,74.3,74.32,12127.0,66.3005,66.354,66.2827,66.3005,12127.0
2021-12-30 15:20:00,74.32,74.34,74.19,74.19,16847.0,66.3005,66.3183,66.1845,66.1845,16847.0
2021-12-30 15:25:00,74.19,74.34,74.18,74.33,24947.0,66.1845,66.3183,66.1756,66.3094,24947.0
2021-12-30 15:30:00,74.32,74.38,74.23,74.31,24695.0,66.3005,66.354,66.2202,66.2916,24695.0
2021-12-30 15:35:00,74.31,74.35,74.26,74.28,31224.0,66.2916,66.3273,66.247,66.2648,31224.0
2021-12-30 15:40:00,74.27,74.35,74.26,74.34,39790.0,66.2559,66.3273,66.247,66.3183,39790.0
2021-12-30 15:45:00,74.33,74.33,74.26,74.28,35407.0,66.3094,66.3094,66.247,66.2648,35407.0
2021-12-30 15:50:00,74.27,74.34,74.18,74.3,56833.0,66.2559,66.3183,66.1756,66.2827,56833.0
2021-12-30 15:55:00,74.29,74.33,74.21,74.27,199742.0,66.2737,66.3094,66.2024,66.2559,199742.0
2021-12-31 09:30:00,74.09,74.64,73.91,74.55,25316.0,66.0953,66.586,65.9347,66.5057,25316.0
2021-12-31 09:35:00,74.57,74.74,74.5,74.65,15202.0,66.5235,66.6752,66.4611,66.5949,15202.0
2021-12-31 09:40:00,74.62,74.71,74.05,74.15,14904.0,66.5681,66.6484,66.0596,66.1488,14904.0
2021-12-31 09:45:00,74.14,74.4,74.09,74.4,14938.0,66.1399,66.3719,66.0953,66.3719,14938.0
2021-12-31 09:50:00,74.33,74.69,74.26,74.68,13667.0,66.3094,66.6306,66.247,66.6217,13667.0
2021-12-31 09:55:00,74.67,74.71,74.44,74.58,27661.0,66.6127,66.6484,66.4075,66.5324,27661.0
2021-12-31 10:00:00,74.6,74.79,74.43,74.78,14881.0,66.5503,66.7198,66.3986,66.7109,14881.0
2021-12-31 10:05:00,74.78,74.89,74.77,74.82,14647.0,66.7109,66.809,66.7019,66.7465,14647.0
2021-12-31 10:10:00,74.79,74.82,74.66,74.68,10559.0,66.7198,66.7465,66.6038,66.6217,10559.0
2021-12-31 10:15:00,74.7,74.78,74.65,74.7,21972.0,66.6395,66.7109,66.5949,66.6395,21972.0
2021-12-31 10:20:00,74.71,74.72,74.54,74.54,10375.0,66.6484,66.6573,66.4968,66.4968,10375.0
2021-12-31 10:25:00,74.53,74.58,74.4,74.52,8444.0,66.4878,66.5324,66.3719,66.4789,8444.0
2021-12-31 10:30:00,74.51,74.65,74.48,74.65,19879.0,66.47,66.5949,66.4432,66.5949,19879.0
2021-12-31 10:35:00,74.66,74.7,74.56,74.62,24465.0,66.6038,66.6395,66.5146,66.5681,24465.0
2021-12-31 10:40:00,74.62,74.78,74.59,74.75,83807.0,66.5681,66.7109,66.5414,66.6841,83807.0
2021-12-31 10:45:00,74.75,74.87,74.74,74.75,21192.0,66.6841,66.7911,66.6752,66.6841,21192.0
2021-12-31 10:50:00,74.75,74.88,74.7,74.87,17847.0,66.6841,66.8001,66.6395,66.7911,17847.0
2021-12-31 10:55:00,74.88,74.95,74.82,74.86,20617.0,66.8001,66.8625,66.7465,66.7822,20617.0
2021-12-31 11:00:00,74.87,74.91,74.78,74.83,29269.0,66.7911,66.8268,66.7109,66.7555,29269.0
2021-12-31 11:05:00,74.84,75.06,74.83,75.05,42789.0,66.7644,66.9606,66.7555,66.9517,42789.0
2021-12-31 11:10:00,75.05,75.21,75.04,75.15,29209.0,66.9517,67.0945,66.9428,67.0409,29209.0
2021-12-31 11:15:00,75.14,75.34,75.14,75.3,15028.0,67.032,67.2104,67.032,67.1748,15028.0
2021-12-31 11:20:00,75.31,75.46,75.28,75.46,18991.0,67.1837,67.3175,67.1569,67.3175,18991.0
2021-12-31 11:25:00,75.45,75.46,75.31,75.31,22751.0,67.3086,67.3175,67.1837,67.1837,22751.0
2021-12-31 11:30:00,75.32,75.33,75.2,75.28,19833.0,67.1926,67.2015,67.0855,67.1569,19833.0
2021-12-31 11:35:00,75.27,75.29,75.07,75.1,12657.0,67.148,67.1658,66.9696,66.9963,12657.0
2021-12-31 11:40:00,75.11,75.12,75.04,75.04,7252.0,67.0053,67.0142,66.9428,66.9428,7252.0
2021-12-31 11:45:00,75.05,75.11,75.0,75.11,14949.0,66.9517,67.0053,66.9071,67.0053,14949.0
2021-12-31 11:50:00,75.09,75.21,75.09,75.2,14642.0,66.9874,67.0945,66.9874,67.0855,14642.0
2021-12-31 11:55:00,75.19,75.21,75.13,75.14,11137.0,67.0766,67.0945,67.0231,67.032,11137.0
2021-12-31 12:00:00,75.13,75.24,75.07,75.21,12091.0,67.0231,67.1212,66.9696,67.0945,12091.0
2021-12-31 12:05:00,75.21,75.23,75.15,75.18,7957.0,67.0945,67.1123,67.0409,67.0677,7957.0
2021-12-31 12:10:00,75.18,75.19,75.12,75.14,5473.0,67.0677,67.0766,67.0142,67.032,5473.0
2021-12-31 12:15:00,75.14,75.14,75.06,75.06,10683.0,67.032,67.032,66.9606,66.9606,10683.0
2021-12-31 12:20:00,75.05,75.05,74.9,74.92,9406.0,66.9517,66.9517,66.8179,66.8358,9406.0
2021-12-31 12:25:00,74.9,74.96,74.89,74.89,6333.0,66.8179,66.8714,66.809,66.809,6333.0
2021-12-31 12:30:00,74.9,74.91,74.82,74.84,18071.0,66.8179,66.8268,66.7465,66.7644,18071.0
2021-12-31 12:35:00,74.85,75.06,74.85,75.06,9337.0,66.7733,66.9606,66.7733,66.9606,9337.0
2021-12-31 12:40:00,75.06,75.12,75.05,75.08,6761.0,66.9606,67.0142,66.9517,66.9785,6761.0
2021-12-31 12:45:00,75.09,75.15,75.05,75.15,17273.0,66.9874,67.0409,66.9517,67.0409,17273.0
2021-12-31 12:50:00,75.16,75.22,75.12,75.17,11047.0,67.0499,67.1034,67.0142,67.0588,11047.0
2021-12-31 12:55:00,75.18,75.26,75.15,75.26,8592.0,67.0677,67.1391,67.0409,67.1391,8592.0
2021-12-31 13:00:00,75.24,75.27,75.18,75.2,27098.0,67.1212,67.148,67.0677,67.0855,27098.0
2021-12-31 13:05:00,75.22,75.28,75.22,75.26,20012.0,67.1034,67.1569,67.1034,67.1391,20012.0
2021-12-31 13:10:00,75.26,75.29,75.2,75.21,13324.0,67.1391,67.1658,67.0855,67.0945,13324.0
2021-12-31 13:15:00,75.21,75.25,75.17,75.23,12330.0,67.0945,67.1301,67.0588,67.1123,12330.0
2021-12-31 13:20:00,75.24,75.28,75.21,75.27,8619.0,67.1212,67.1569,67.0945,67.148,8619.0
2021-12-31 13:25:00,75.27,75.29,75.23,75.28,3801.0,67.148,67.1658,67.1123,67.1569,3801.0
2021-12-31 13:30:00,75.29,75.37,75.29,75.34,21000.0,67.1658,67.2372,67.1658,67.2104,21000.0
2021-12-31 13:35:00,75.34,75.35,75.27,75.3,9045.0,67.2104,67.2194,67.148,67.1748,9045.0
2021-12-31 13:40:00,75.29,75.35,75.26,75.35,25010.0,67.1658,67.2194,67.1391,67.2194,25010.0
2021-12-31 13:45:00,75.38,75.41,75.29,75.34,33092.0,67.2461,67.2729,67.1658,67.2104,33092.0
2021-12-31 13:50:00,75.34,75.39,75.32,75.38,38003.0,67.2104,67.255,67.1926,67.2461,38003.0
2021-12-31 13:55:00,75.39,75.49,75.38,75.48,28336.0,67.255,67.3442,67.2461,67.3353,28336.0
2021-12-31 14:00:00,75.45,75.46,75.38,75.43,10148.0,67.3086,67.3175,67.2461,67.2907,10148.0
2021-12-31 14:05:00,75.42,75.5,75.38,75.46,31953.0,67.2818,67.3532,67.2461,67.3175,31953.0
2021-12-31 14:10:00,75.46,75.46,75.4,75.4,14771.0,67.3175,67.3175,67.264,67.264,14771.0
2021-12-31 14:15:00,75.4,75.41,75.31,75.34,53434.0,67.264,67.2729,67.1837,67.2104,53434.0
2021-12-31 14:20:00,75.34,75.39,75.26,75.27,7559.0,67.2104,67.255,67.1391,67.148,7559.0
2021-12-31 14:25:00,75.25,75.36,75.25,75.31,18924.0,67.1301,67.2283,67.1301,67.1837,18924.0
2021-12-31 14:30:00,75.32,75.36,75.31,75.33,18479.0,67.1926,67.2283,67.1837,67.2015,18479.0
2021-12-31 14:35:00,75.33,75.37,75.31,75.31,40298.0,67.2015,67.2372,67.1837,67.1837,40298.0
2021-12-31 14:40:00,75.3,75.3,75.13,75.15,6063.0,67.1748,67.1748,67.0231,67.0409,6063.0
2021-12-31 14:45:00,75.14,75.14,75.04,75.06,7260.0,67.032,67.032,66.9428,66.9606,7260.0
2021-12-31 14:50:00,75.07,75.18,75.07,75.17,12926.0,66.9696,67.0677,66.9696,67.0588,12926.0
2021-12-31 14:55:00,75.16,75.26,75.13,75.26,12359.0,67.0499,67.1391,67.0231,67.1391,12359.0
2021-12-31 15:00:00,75.27,75.36,75.24,75.28,18574.0,67.148,67.2283,67.1212,67.1569,18574.0
2021-12-31 15:05:00,75.29,75.39,75.28,75.36,19878.0,67.1658,67.255,67.1569,67.2283,19878.0
2021-12-31 15:10:00,75.36,75.4,75.34,75.35,6976.0,67.2283,67.264,67.2104,67.2194,6976.0
2021-12-31 15:15:00,75.34,75.38,75.3,75.35,23180.0,67.2104,67.2461,67.1748,67.2194,23180.0
2021-12-31 15:20:00,75.35,75.35,75.28,75.33,20181.0,67.2194,67.2194,67.1569,67.2015,20181.0
2021-12-31 15:25:00,75.33,75.46,75.32,75.41,33232.0,67.2015,67.3175,67.1926,67.2729,33232.0
2021-12-31 15:30:00,75.42,75.45,75.32,75.42,40823.0,67.2818,67.3086,67.1926,67.2818,40823.0
2021-12-31 15:35:00,75.45,75.52,75.43,75.52,24716.0,67.3086,67.371,67.2907,67.371,24716.0
2021-12-31 15:40:00,75.53,75.59,75.44,75.59,28423.0,67.3799,67.4335,67.2996,67.4335,28423.0
2021-12-31 15:45:00,75.58,75.64,75.46,75.47,27933.0,67.4245,67.4781,67.3175,67.3264,27933.0
2021-12-31 15:50:00,75.47,75.47,75.15,75.15,60109.0,67.3264,67.3264,67.0409,67.0409,60109.0
2021-12-31 15:55:00,75.15,75.21,75.09,75.1,120694.0,67.0409,67.0945,66.9874,66.9963,120694.0
2022-01-03 09:30:00,75.8,76.45,75.57,76.17,76792.0,67.6208,68.2007,67.4156,67.9509,76792.0
2022-01-03 09:35:00,76.36,76.78,76.36,76.77,42859.0,68.1204,68.4951,68.1204,68.4861,42859.0
2022-01-03 09:40:00,76.7,77.16,76.7,77.1,50770.0,68.4237,68.834,68.4237,68.7805,50770.0
2022-01-03 09:45:00,77.1,77.18,76.34,76.34,25873.0,68.7805,68.8519,68.1025,68.1025,25873.0
2022-01-03 09:50:00,76.39,77.22,76.35,77.12,29300.0,68.1471,68.8876,68.1114,68.7984,29300.0
2022-01-03 09:55:00,77.18,77.49,77.1,77.31,34549.0,68.8519,69.1284,68.7805,68.9679,34549.0
2022-01-03 10:00:00,77.36,77.69,77.32,77.61,82872.0,69.0125,69.3069,68.9768,69.2355,82872.0
2022-01-03 10:05:00,77.65,77.65,77.29,77.54,29682.0,69.2712,69.2712,68.95,69.173,29682.0
2022-01-03 10:10:00,77.54,77.94,77.49,77.81,84367.0,69.173,69.5299,69.1284,69.4139,84367.0
2022-01-03 10:15:00,77.81,77.85,77.68,77.75,46866.0,69.4139,69.4496,69.2979,69.3604,46866.0
2022-01-03 10:20:00,77.75,78.15,77.72,78.01,65713.0,69.3604,69.7172,69.3336,69.5923,65713.0
2022-01-03 10:25:00,78.03,78.03,77.76,77.79,33550.0,69.6102,69.6102,69.3693,69.3961,33550.0
2022-01-03 10:30:00,77.83,78.0,77.55,77.73,55330.0,69.4318,69.5834,69.182,69.3425,55330.0
2022-01-03 10:35:00,77.76,78.03,77.72,78.0,30319.0,69.3693,69.6102,69.3336,69.5834,30319.0
2022-01-03 10:40:00,78.02,78.02,77.77,77.94,29020.0,69.6012,69.6012,69.3782,69.5299,29020.0
2022-01-03 10:45:00,77.94,78.09,77.82,77.99,36647.0,69.5299,69.6637,69.4228,69.5745,36647.0
2022-01-03 10:50:00,78.0,78.1,77.93,78.02,19496.0,69.5834,69.6726,69.521,69.6012,19496.0
2022-01-03 10:55:00,78.03,78.16,77.76,77.81,49338.0,69.6102,69.7261,69.3693,69.4139,49338.0
2022-01-03 11:00:00,77.82,78.12,77.82,78.08,22573.0,69.4228,69.6905,69.4228,69.6548,22573.0
2022-01-03 11:05:00,78.07,78.15,77.97,78.02,26524.0,69.6459,69.7172,69.5566,69.6012,26524.0
2022-01-03 11:10:00,78.01,78.03,77.78,77.83,34157.0,69.5923,69.6102,69.3871,69.4318,34157.0
2022-01-03 11:15:00,77.83,77.95,77.76,77.94,19940.0,69.4318,69.5388,69.3693,69.5299,19940.0
2022-01-03 11:20:00,77.93,78.21,77.91,78.15,28581.0,69.521,69.7707,69.5031,69.7172,28581.0
2022-01-03 11:25:00,78.15,78.16,77.91,78.0,37289.0,69.7172,69.7261,69.5031,69.5834,37289.0
2022-01-03 11:30:00,77.99,77.99,77.49,77.5,43813.0,69.5745,69.5745,69.1284,69.1374,43813.0
2022-01-03 11:35:00,77.49,77.5,77.23,77.3,26969.0,69.1284,69.1374,68.8965,68.9589,26969.0
2022-01-03 11:40:00,77.33,77.47,77.25,77.44,25422.0,68.9857,69.1106,68.9143,69.0838,25422.0
2022-01-03 11:45:00,77.44,77.65,77.42,77.55,21196.0,69.0838,69.2712,69.066,69.182,21196.0
2022-01-03 11:50:00,77.51,77.63,77.4,77.61,12522.0,69.1463,69.2533,69.0481,69.2355,12522.0
2022-01-03 11:55:00,77.63,77.75,77.6,77.66,21649.0,69.2533,69.3604,69.2266,69.2801,21649.0
2022-01-03 12:00:00,77.64,77.71,77.56,77.63,13139.0,69.2623,69.3247,69.1909,69.2533,13139.0
2022-01-03 12:05:00,77.63,77.67,77.45,77.48,20773.0,69.2533,69.289,69.0928,69.1195,20773.0
2022-01-03 12:10:00,77.49,77.49,77.14,77.16,15305.0,69.1284,69.1284,68.8162,68.834,15305.0
2022-01-03 12:15:00,77.18,77.2,77.03,77.07,17602.0,68.8519,68.8697,68.7181,68.7538,17602.0
2022-01-03 12:20:00,77.07,77.31,77.07,77.22,23773.0,68.7538,68.9679,68.7538,68.8876,23773.0
2022-01-03 12:25:00,77.24,77.38,77.24,77.35,15228.0,68.9054,69.0303,68.9054,69.0035,15228.0
2022-01-03 12:30:00,77.34,77.34,77.23,77.3,10794.0,68.9946,68.9946,68.8965,68.9589,10794.0
2022-01-03 12:35:00,77.28,77.29,77.21,77.25,10613.0,68.9411,68.95,68.8787,68.9143,10613.0
2022-01-03 12:40:00,77.26,77.28,77.03,77.09,42933.0,68.9233,68.9411,68.7181,68.7716,42933.0
2022-01-03 12:45:00,77.09,77.21,77.09,77.14,12117.0,68.7716,68.8787,68.7716,68.8162,12117.0
2022-01-03 12:50:00,77.14,77.23,77.11,77.22,10393.0,68.8162,68.8965,68.7894,68.8876,10393.0
2022-01-03 12:55:00,77.22,77.3,77.17,77.17,14584.0,68.8876,68.9589,68.843,68.843,14584.0
2022-01-03 13:00:00,77.18,77.43,77.18,77.4,20833.0,68.8519,69.0749,68.8519,69.0481,20833.0
2022-01-03 13:05:00,77.4,77.4,77.23,77.23,32091.0,69.0481,69.0481,68.8965,68.8965,32091.0
2022-01-03 13:10:00,77.23,77.3,77.11,77.12,22887.0,68.8965,68.9589,68.7894,68.7984,22887.0
2022-01-03 13:15:00,77.11,77.2,77.09,77.16,24866.0,68.7894,68.8697,68.7716,68.834,24866.0
2022-01-03 13:20:00,77.15,77.17,77.03,77.11,31313.0,68.8251,68.843,68.7181,68.7894,31313.0
2022-01-03 13:25:00,77.12,77.22,77.1,77.2,15022.0,68.7984,68.8876,68.7805,68.8697,15022.0
2022-01-03 13:30:00,77.2,77.2,77.05,77.07,41797.0,68.8697,68.8697,68.7359,68.7538,41797.0
2022-01-03 13:35:00,77.06,77.1,76.95,77.04,40569.0,68.7448,68.7805,68.6467,68.727,40569.0
2022-01-03 13:40:00,77.04,77.06,76.88,76.99,11335.0,68.727,68.7448,68.5843,68.6824,11335.0
2022-01-03 13:45:00,76.98,76.98,76.84,76.91,19090.0,68.6735,68.6735,68.5486,68.611,19090.0
2022-01-03 13:50:00,76.91,76.92,76.85,76.9,14313.0,68.611,68.6199,68.5575,68.6021,14313.0
2022-01-03 13:55:00,76.91,76.98,76.91,76.96,27964.0,68.611,68.6735,68.611,68.6556,27964.0
2022-01-03 14:00:00,76.97,76.98,76.85,76.91,21202.0,68.6645,68.6735,68.5575,68.611,21202.0
2022-01-03 14:05:00,76.9,76.97,76.86,76.92,40082.0,68.6021,68.6645,68.5664,68.6199,40082.0
2022-01-03 14:10:00,76.93,76.95,76.76,76.8,27621.0,68.6289,68.6467,68.4772,68.5129,27621.0
2022-01-03 14:15:00,76.82,76.85,76.65,76.75,17567.0,68.5307,68.5575,68.3791,68.4683,17567.0
2022-01-03 14:20:00,76.78,76.84,76.74,76.74,11261.0,68.4951,68.5486,68.4594,68.4594,11261.0
2022-01-03 14:25:00,76.75,76.86,76.68,76.85,17460.0,68.4683,68.5664,68.4058,68.5575,17460.0
2022-01-03 14:30:00,76.84,77.0,76.84,76.94,26334.0,68.5486,68.6913,68.5486,68.6378,26334.0
2022-01-03 14:35:00,76.97,76.97,76.81,76.88,12226.0,68.6645,68.6645,68.5218,68.5843,12226.0
2022-01-03 14:40:00,76.89,77.02,76.88,77.02,14233.0,68.5932,68.7092,68.5843,68.7092,14233.0
2022-01-03 14:45:00,77.03,77.06,76.98,76.98,21828.0,68.7181,68.7448,68.6735,68.6735,21828.0
2022-01-03 14:50:00,76.99,77.07,76.97,77.04,15003.0,68.6824,68.7538,68.6645,68.727,15003.0
2022-01-03 14:55:00,77.05,77.08,77.01,77.04,17433.0,68.7359,68.7627,68.7002,68.727,17433.0
2022-01-03 15:00:00,77.05,77.07,76.9,76.93,21048.0,68.7359,68.7538,68.6021,68.6289,21048.0
2022-01-03 15:05:00,76.92,77.03,76.91,77.03,18469.0,68.6199,68.7181,68.611,68.7181,18469.0
2022-01-03 15:10:00,77.02,77.08,76.94,77.06,19637.0,68.7092,68.7627,68.6378,68.7448,19637.0
2022-01-03 15:15:00,77.06,77.06,76.85,76.9,16522.0,68.7448,68.7448,68.5575,68.6021,16522.0
2022-01-03 15:20:00,76.9,76.99,76.87,76.97,18057.0,68.6021,68.6824,68.5753,68.6645,18057.0
2022-01-03 15:25:00,76.97,77.08,76.94,77.06,20289.0,68.6645,68.7627,68.6378,68.7448,20289.0
2022-01-03 15:30:00,77.08,77.22,77.03,77.19,29537.0,68.7627,68.8876,68.7181,68.8608,29537.0
2022-01-03 15:35:00,77.19,77.2,77.07,77.13,26075.0,68.8608,68.8697,68.7538,68.8073,26075.0
2022-01-03 15:40:00,77.14,77.25,77.14,77.19,37613.0,68.8162,68.9143,68.8162,68.8608,37613.0
2022-01-03 15:45:00,77.2,77.31,77.2,77.27,42162.0,68.8697,68.9679,68.8697,68.9322,42162.0
2022-01-03 15:50:00,77.27,77.3,77.14,77.17,64145.0,68.9322,68.9589,68.8162,68.843,64145.0
2022-01-03 15:55:00,77.18,77.18,76.99,77.13,205869.0,68.8519,68.8519,68.6824,68.8073,205869.0
2022-01-04 09:30:00,78.17,78.45,78.0,78.29,62895.0,69.7351,69.9848,69.5834,69.8421,62895.0
2022-01-04 09:35:00,78.22,78.44,77.87,78.36,28168.0,69.7797,69.9759,69.4674,69.9046,28168.0
2022-01-04 09:40:00,78.35,78.54,78.08,78.35,37063.0,69.8956,70.0651,69.6548,69.8956,37063.0
2022-01-04 09:45:00,78.39,79.0,78.35,78.94,47622.0,69.9313,70.4755,69.8956,70.422,47622.0
2022-01-04 09:50:00,79.0,79.21,78.7,78.78,50792.0,70.4755,70.6628,70.2079,70.2792,50792.0
2022-01-04 09:55:00,78.78,79.13,78.76,79.02,32199.0,70.2792,70.5915,70.2614,70.4933,32199.0
2022-01-04 10:00:00,79.01,79.07,78.53,78.92,43682.0,70.4844,70.5379,70.0562,70.4041,43682.0
2022-01-04 10:05:00,78.95,79.11,78.83,79.05,34155.0,70.4309,70.5736,70.3238,70.5201,34155.0
2022-01-04 10:10:00,79.03,79.31,79.01,79.2,75786.0,70.5023,70.7521,70.4844,70.6539,75786.0
2022-01-04 10:15:00,79.16,79.24,79.02,79.08,38004.0,70.6182,70.6896,70.4933,70.5469,38004.0
2022-01-04 10:20:00,79.07,79.11,78.91,79.01,24841.0,70.5379,70.5736,70.3952,70.4844,24841.0
2022-01-04 10:25:00,79.03,79.11,78.68,79.03,27395.0,70.5023,70.5736,70.19,70.5023,27395.0
2022-01-04 10:30:00,79.06,79.22,78.94,79.01,22557.0,70.529,70.6718,70.422,70.4844,22557.0
2022-01-04 10:35:00,78.98,79.15,78.93,79.1,27582.0,70.4577,70.6093,70.4131,70.5647,27582.0
2022-01-04 10:40:00,79.08,79.38,79.07,79.29,59153.0,70.5469,70.8145,70.5379,70.7342,59153.0
2022-01-04 10:45:00,79.22,79.37,79.1,79.32,23881.0,70.6718,70.8056,70.5647,70.761,23881.0
2022-01-04 10:50:00,79.29,79.39,79.01,79.19,61580.0,70.7342,70.8234,70.4844,70.645,61580.0
2022-01-04 10:55:00,79.2,79.2,78.49,78.61,62094.0,70.6539,70.6539,70.0205,70.1276,62094.0
2022-01-04 11:00:00,78.62,78.62,77.99,78.09,46089.0,70.1365,70.1365,69.5745,69.6637,46089.0
2022-01-04 11:05:00,78.09,78.7,78.08,78.7,67764.0,69.6637,70.2079,69.6548,70.2079,67764.0
2022-01-04 11:10:00,78.72,78.85,78.47,78.6,48014.0,70.2257,70.3417,70.0027,70.1187,48014.0
2022-01-04 11:15:00,78.56,78.67,78.51,78.56,13318.0,70.083,70.1811,70.0384,70.083,13318.0
2022-01-04 11:20:00,78.61,78.61,78.37,78.47,22829.0,70.1276,70.1276,69.9135,70.0027,22829.0
2022-01-04 11:25:00,78.44,78.51,78.29,78.42,17851.0,69.9759,70.0384,69.8421,69.9581,17851.0
2022-01-04 11:30:00,78.37,78.43,78.23,78.28,20856.0,69.9135,69.967,69.7886,69.8332,20856.0
2022-01-04 11:35:00,78.3,78.3,77.94,78.24,36359.0,69.851,69.851,69.5299,69.7975,36359.0
2022-01-04 11:40:00,78.22,78.54,78.22,78.5,36014.0,69.7797,70.0651,69.7797,70.0295,36014.0
2022-01-04 11:45:00,78.48,78.75,78.45,78.75,35876.0,70.0116,70.2525,69.9848,70.2525,35876.0
2022-01-04 11:50:00,78.78,79.03,78.78,79.0,41598.0,70.2792,70.5023,70.2792,70.4755,41598.0
2022-01-04 11:55:00,79.0,79.11,78.97,79.07,18855.0,70.4755,70.5736,70.4487,70.5379,18855.0
2022-01-04 12:00:00,79.12,79.12,78.94,79.02,38160.0,70.5826,70.5826,70.422,70.4933,38160.0
2022-01-04 12:05:00,79.04,79.07,78.88,79.03,30919.0,70.5112,70.5379,70.3685,70.5023,30919.0
2022-01-04 12:10:00,79.03,79.07,78.91,79.01,12428.0,70.5023,70.5379,70.3952,70.4844,12428.0
2022-01-04 12:15:00,79.02,79.04,78.89,79.03,16380.0,70.4933,70.5112,70.3774,70.5023,16380.0
2022-01-04 12:20:00,79.03,79.1,78.94,79.08,23739.0,70.5023,70.5647,70.422,70.5469,23739.0
2022-01-04 12:25:00,79.06,79.37,79.06,79.35,25721.0,70.529,70.8056,70.529,70.7877,25721.0
2022-01-04 12:30:00,79.32,79.32,79.14,79.17,21741.0,70.761,70.761,70.6004,70.6272,21741.0
2022-01-04 12:35:00,79.19,79.37,79.17,79.35,15189.0,70.645,70.8056,70.6272,70.7877,15189.0
2022-01-04 12:40:00,79.35,79.39,79.29,79.37,40099.0,70.7877,70.8234,70.7342,70.8056,40099.0
2022-01-04 12:45:00,79.37,79.37,79.13,79.22,31794.0,70.8056,70.8056,70.5915,70.6718,31794.0
2022-01-04 12:50:00,79.24,79.24,79.11,79.17,17589.0,70.6896,70.6896,70.5736,70.6272,17589.0
2022-01-04 12:55:00,79.19,79.22,79.09,79.11,8452.0,70.645,70.6718,70.5558,70.5736,8452.0
2022-01-04 13:00:00,79.09,79.11,78.9,79.01,8895.0,70.5558,70.5736,70.3863,70.4844,8895.0
2022-01-04 13:05:00,79.08,79.15,79.02,79.05,7175.0,70.5469,70.6093,70.4933,70.5201,7175.0
2022-01-04 13:10:00,79.04,79.08,78.93,78.95,8189.0,70.5112,70.5469,70.4131,70.4309,8189.0
2022-01-04 13:15:00,78.92,78.98,78.75,78.8,10522.0,70.4041,70.4577,70.2525,70.2971,10522.0
2022-01-04 13:20:00,78.82,78.86,78.75,78.86,9284.0,70.3149,70.3506,70.2525,70.3506,9284.0
2022-01-04 13:25:00,78.86,78.94,78.8,78.92,7315.0,70.3506,70.422,70.2971,70.4041,7315.0
2022-01-04 13:30:00,78.99,79.06,78.75,78.78,16541.0,70.4666,70.529,70.2525,70.2792,16541.0
2022-01-04 13:35:00,78.78,78.96,78.78,78.96,11510.0,70.2792,70.4398,70.2792,70.4398,11510.0
2022-01-04 13:40:00,78.93,78.98,78.7,78.78,8032.0,70.4131,70.4577,70.2079,70.2792,8032.0
2022-01-04 13:45:00,78.82,78.88,78.73,78.75,8311.0,70.3149,70.3685,70.2346,70.2525,8311.0
2022-01-04 13:50:00,78.75,78.76,78.67,78.69,8188.0,70.2525,70.2614,70.1811,70.199,8188.0
2022-01-04 13:55:00,78.7,78.75,78.68,78.69,7054.0,70.2079,70.2525,70.19,70.199,7054.0
2022-01-04 14:00:00,78.73,78.96,78.73,78.94,17334.0,70.2346,70.4398,70.2346,70.422,17334.0
2022-01-04 14:05:00,78.92,78.99,78.88,78.96,16959.0,70.4041,70.4666,70.3685,70.4398,16959.0
2022-01-04 14:10:00,78.96,79.15,78.93,79.14,27035.0,70.4398,70.6093,70.4131,70.6004,27035.0
2022-01-04 14:15:00,79.15,79.23,79.06,79.13,65078.0,70.6093,70.6807,70.529,70.5915,65078.0
2022-01-04 14:20:00,79.13,79.25,79.07,79.21,26273.0,70.5915,70.6985,70.5379,70.6628,26273.0
2022-01-04 14:25:00,79.22,79.24,78.95,79.09,26996.0,70.6718,70.6896,70.4309,70.5558,26996.0
2022-01-04 14:30:00,79.06,79.23,79.06,79.2,22906.0,70.529,70.6807,70.529,70.6539,22906.0
2022-01-04 14:35:00,79.22,79.26,79.18,79.18,22218.0,70.6718,70.7074,70.6361,70.6361,22218.0
2022-01-04 14:40:00,79.18,79.24,79.14,79.23,17376.0,70.6361,70.6896,70.6004,70.6807,17376.0
2022-01-04 14:45:00,79.23,79.29,79.15,79.16,34178.0,70.6807,70.7342,70.6093,70.6182,34178.0
2022-01-04 14:50:00,79.16,79.27,79.13,79.27,28867.0,70.6182,70.7164,70.5915,70.7164,28867.0
2022-01-04 14:55:00,79.27,79.31,79.21,79.27,24751.0,70.7164,70.7521,70.6628,70.7164,24751.0
2022-01-04 15:00:00,79.27,79.28,78.98,79.0,30611.0,70.7164,70.7253,70.4577,70.4755,30611.0
2022-01-04 15:05:00,78.98,79.15,78.95,79.1,17300.0,70.4577,70.6093,70.4309,70.5647,17300.0
2022-01-04 15:10:00,79.1,79.11,78.8,78.81,76085.0,70.5647,70.5736,70.2971,70.306,76085.0
2022-01-04 15:15:00,78.81,78.82,78.31,78.34,82407.0,70.306,70.3149,69.86,69.8867,82407.0
2022-01-04 15:20:00,78.34,78.48,78.31,78.48,32692.0,69.8867,70.0116,69.86,70.0116,32692.0
2022-01-04 15:25:00,78.49,78.7,78.37,78.52,46754.0,70.0205,70.2079,69.9135,70.0473,46754.0
2022-01-04 15:30:00,78.54,78.56,78.29,78.42,43808.0,70.0651,70.083,69.8421,69.9581,43808.0
2022-01-04 15:35:00,78.42,78.47,78.32,78.4,51276.0,69.9581,70.0027,69.8689,69.9402,51276.0
2022-01-04 15:40:00,78.4,78.68,78.39,78.68,52636.0,69.9402,70.19,69.9313,70.19,52636.0
2022-01-04 15:45:00,78.68,78.81,78.57,78.6,78355.0,70.19,70.306,70.0919,70.1187,78355.0
2022-01-04 15:50:00,78.59,78.7,78.54,78.61,88308.0,70.1097,70.2079,70.0651,70.1276,88308.0
2022-01-04 15:55:00,78.61,78.61,78.42,78.53,250837.0,70.1276,70.1276,69.9581,70.0562,250837.0
2022-01-05 09:30:00,79.25,79.72,79.13,79.53,100260.0,70.6985,71.1178,70.5915,70.9483,100260.0
2022-01-05 09:35:00,79.53,79.76,79.1,79.27,23172.0,70.9483,71.1535,70.5647,70.7164,23172.0
2022-01-05 09:40:00,79.21,79.45,79.07,79.15,92393.0,70.6628,70.8769,70.5379,70.6093,92393.0
2022-01-05 09:45:00,79.17,79.39,79.04,79.32,39496.0,70.6272,70.8234,70.5112,70.761,39496.0
2022-01-05 09:50:00,79.3,79.51,79.0,79.04,36756.0,70.7431,70.9305,70.4755,70.5112,36756.0
2022-01-05 09:55:00,79.04,79.25,78.91,79.18,20615.0,70.5112,70.6985,70.3952,70.6361,20615.0
2022-01-05 10:00:00,79.18,79.38,78.82,79.07,36129.0,70.6361,70.8145,70.3149,70.5379,36129.0
2022-01-05 10:05:00,79.08,79.44,78.93,79.41,50871.0,70.5469,70.868,70.4131,70.8413,50871.0
2022-01-05 10:10:00,79.43,79.51,79.25,79.36,41970.0,70.8591,70.9305,70.6985,70.7967,41970.0
2022-01-05 10:15:00,79.33,79.43,79.22,79.27,27083.0,70.7699,70.8591,70.6718,70.7164,27083.0
2022-01-05 10:20:00,79.27,79.36,79.17,79.23,34556.0,70.7164,70.7967,70.6272,70.6807,34556.0
2022-01-05 10:25:00,79.25,79.28,79.0,79.04,24230.0,70.6985,70.7253,70.4755,70.5112,24230.0
2022-01-05 10:30:00,79.06,79.06,78.79,78.9,33862.0,70.529,70.529,70.2882,70.3863,33862.0
2022-01-05 10:35:00,78.92,79.08,78.72,78.84,49266.0,70.4041,70.5469,70.2257,70.3328,49266.0
2022-01-05 10:40:00,78.85,78.9,78.68,78.87,23658.0,70.3417,70.3863,70.19,70.3595,23658.0
2022-01-05 10:45:00,78.86,79.0,78.85,78.9,19719.0,70.3506,70.4755,70.3417,70.3863,19719.0
2022-01-05 10:50:00,78.87,78.91,78.73,78.83,19477.0,70.3595,70.3952,70.2346,70.3238,19477.0
2022-01-05 10:55:00,78.84,78.89,78.67,78.76,22760.0,70.3328,70.3774,70.1811,70.2614,22760.0
2022-01-05 11:00:00,78.73,78.73,78.39,78.43,30812.0,70.2346,70.2346,69.9313,69.967,30812.0
2022-01-05 11:05:00,78.43,78.62,78.43,78.57,29953.0,69.967,70.1365,69.967,70.0919,29953.0
2022-01-05 11:10:00,78.57,78.83,78.57,78.82,17910.0,70.0919,70.3238,70.0919,70.3149,17910.0
2022-01-05 11:15:00,78.79,78.81,78.68,78.79,23561.0,70.2882,70.306,70.19,70.2882,23561.0
2022-01-05 11:20:00,78.79,79.01,78.79,78.99,39190.0,70.2882,70.4844,70.2882,70.4666,39190.0
2022-01-05 11:25:00,79.02,79.12,78.87,78.92,26819.0,70.4933,70.5826,70.3595,70.4041,26819.0
2022-01-05 11:30:00,78.92,78.95,78.71,78.73,33323.0,70.4041,70.4309,70.2168,70.2346,33323.0
2022-01-05 11:35:00,78.74,78.78,78.71,78.77,20677.0,70.2436,70.2792,70.2168,70.2703,20677.0
2022-01-05 11:40:00,78.77,79.03,78.74,78.93,39422.0,70.2703,70.5023,70.2436,70.4131,39422.0
2022-01-05 11:45:00,78.94,79.11,78.82,79.11,16802.0,70.422,70.5736,70.3149,70.5736,16802.0
2022-01-05 11:50:00,79.15,79.25,79.03,79.25,17919.0,70.6093,70.6985,70.5023,70.6985,17919.0
2022-01-05 11:55:00,79.25,79.28,79.15,79.18,19916.0,70.6985,70.7253,70.6093,70.6361,19916.0
2022-01-05 12:00:00,79.19,79.25,79.13,79.23,21035.0,70.645,70.6985,70.5915,70.6807,21035.0
2022-01-05 12:05:00,79.24,79.26,79.18,79.24,34352.0,70.6896,70.7074,70.6361,70.6896,34352.0
2022-01-05 12:10:00,79.24,79.42,79.23,79.39,14753.0,70.6896,70.8502,70.6807,70.8234,14753.0
2022-01-05 12:15:00,79.41,79.64,79.4,79.64,24636.0,70.8413,71.0464,70.8323,71.0464,24636.0
2022-01-05 12:20:00,79.64,79.7,79.56,79.67,35797.0,71.0464,71.1,70.9751,71.0732,35797.0
2022-01-05 12:25:00,79.66,79.75,79.65,79.71,18937.0,71.0643,71.1446,71.0554,71.1089,18937.0
2022-01-05 12:30:00,79.71,79.77,79.65,79.72,19655.0,71.1089,71.1624,71.0554,71.1178,19655.0
2022-01-05 12:35:00,79.72,79.72,79.63,79.66,13090.0,71.1178,71.1178,71.0375,71.0643,13090.0
2022-01-05 12:40:00,79.66,79.7,79.57,79.65,19487.0,71.0643,71.1,70.984,71.0554,19487.0
2022-01-05 12:45:00,79.63,79.64,79.47,79.51,13229.0,71.0375,71.0464,70.8948,70.9305,13229.0
2022-01-05 12:50:00,79.54,79.75,79.5,79.74,22293.0,70.9572,71.1446,70.9215,71.1357,22293.0
2022-01-05 12:55:00,79.74,79.84,79.73,79.8,23517.0,71.1357,71.2249,71.1267,71.1892,23517.0
2022-01-05 13:00:00,79.77,79.77,79.67,79.71,9672.0,71.1624,71.1624,71.0732,71.1089,9672.0
2022-01-05 13:05:00,79.71,79.72,79.62,79.62,11331.0,71.1089,71.1178,71.0286,71.0286,11331.0
2022-01-05 13:10:00,79.63,79.63,79.35,79.38,36239.0,71.0375,71.0375,70.7877,70.8145,36239.0
2022-01-05 13:15:00,79.37,79.38,79.26,79.3,16102.0,70.8056,70.8145,70.7074,70.7431,16102.0
2022-01-05 13:20:00,79.31,79.33,79.05,79.08,15516.0,70.7521,70.7699,70.5201,70.5469,15516.0
2022-01-05 13:25:00,79.08,79.1,79.01,79.04,16951.0,70.5469,70.5647,70.4844,70.5112,16951.0
2022-01-05 13:30:00,79.04,79.13,79.03,79.12,32234.0,70.5112,70.5915,70.5023,70.5826,32234.0
2022-01-05 13:35:00,79.13,79.2,79.12,79.19,18521.0,70.5915,70.6539,70.5826,70.645,18521.0
2022-01-05 13:40:00,79.19,79.2,79.09,79.14,16282.0,70.645,70.6539,70.5558,70.6004,16282.0
2022-01-05 13:45:00,79.11,79.18,79.07,79.09,53817.0,70.5736,70.6361,70.5379,70.5558,53817.0
2022-01-05 13:50:00,79.08,79.12,79.07,79.12,12706.0,70.5469,70.5826,70.5379,70.5826,12706.0
2022-01-05 13:55:00,79.12,79.15,79.05,79.07,76082.0,70.5826,70.6093,70.5201,70.5379,76082.0
2022-01-05 14:00:00,79.07,79.25,78.97,78.99,25992.0,70.5379,70.6985,70.4487,70.4666,25992.0
2022-01-05 14:05:00,78.99,79.13,78.94,78.96,17975.0,70.4666,70.5915,70.422,70.4398,17975.0
2022-01-05 14:10:00,78.97,79.11,78.95,78.97,15712.0,70.4487,70.5736,70.4309,70.4487,15712.0
2022-01-05 14:15:00,78.96,78.98,78.75,78.77,23296.0,70.4398,70.4577,70.2525,70.2703,23296.0
2022-01-05 14:20:00,78.73,78.73,78.6,78.72,20200.0,70.2346,70.2346,70.1187,70.2257,20200.0
2022-01-05 14:25:00,78.71,78.91,78.67,78.79,22585.0,70.2168,70.3952,70.1811,70.2882,22585.0
2022-01-05 14:30:00,78.77,78.89,78.66,78.69,15879.0,70.2703,70.3774,70.1722,70.199,15879.0
2022-01-05 14:35:00,78.71,78.83,78.64,78.79,19679.0,70.2168,70.3238,70.1543,70.2882,19679.0
2022-01-05 14:40:00,78.77,78.77,78.6,78.66,13502.0,70.2703,70.2703,70.1187,70.1722,13502.0
2022-01-05 14:45:00,78.65,78.66,78.49,78.62,16291.0,70.1633,70.1722,70.0205,70.1365,16291.0
2022-01-05 14:50:00,78.66,78.76,78.47,78.54,15749.0,70.1722,70.2614,70.0027,70.0651,15749.0
2022-01-05 14:55:00,78.52,78.76,78.52,78.62,42544.0,70.0473,70.2614,70.0473,70.1365,42544.0
2022-01-05 15:00:00,78.59,78.61,78.28,78.29,40781.0,70.1097,70.1276,69.8332,69.8421,40781.0
2022-01-05 15:05:00,78.29,78.32,77.84,78.07,78500.0,69.8421,69.8689,69.4407,69.6459,78500.0
2022-01-05 15:10:00,78.07,78.31,78.02,78.25,28823.0,69.6459,69.86,69.6012,69.8064,28823.0
2022-01-05 15:15:00,78.24,78.27,78.04,78.14,28929.0,69.7975,69.8243,69.6191,69.7083,28929.0
2022-01-05 15:20:00,78.12,78.28,78.05,78.09,37281.0,69.6905,69.8332,69.628,69.6637,37281.0
2022-01-05 15:25:00,78.07,78.35,78.02,78.22,24453.0,69.6459,69.8956,69.6012,69.7797,24453.0
2022-01-05 15:30:00,78.17,78.3,78.05,78.05,37426.0,69.7351,69.851,69.628,69.628,37426.0
2022-01-05 15:35:00,78.05,78.29,78.02,78.18,40543.0,69.628,69.8421,69.6012,69.744,40543.0
2022-01-05 15:40:00,78.18,78.34,78.11,78.25,48311.0,69.744,69.8867,69.6815,69.8064,48311.0
2022-01-05 15:45:00,78.25,78.25,78.11,78.12,45626.0,69.8064,69.8064,69.6815,69.6905,45626.0
2022-01-05 15:50:00,78.13,78.21,78.01,78.19,65667.0,69.6994,69.7707,69.5923,69.7529,65667.0
2022-01-05 15:55:00,78.21,78.28,78.09,78.19,187186.0,69.7707,69.8332,69.6637,69.7529,187186.0
2022-01-06 09:30:00,79.95,80.4,79.51,79.95,146795.0,71.323,71.7244,70.9305,71.323,146795.0
2022-01-06 09:35:00,79.9,80.31,79.45,80.17,49111.0,71.2784,71.6441,70.8769,71.5193,49111.0
2022-01-06 09:40:00,80.12,80.39,80.05,80.18,31950.0,71.4746,71.7155,71.4122,71.5282,31950.0
2022-01-06 09:45:00,80.19,80.21,79.58,80.15,45176.0,71.5371,71.5549,70.9929,71.5014,45176.0
2022-01-06 09:50:00,80.12,80.12,79.28,79.35,29279.0,71.4746,71.4746,70.7253,70.7877,29279.0
2022-01-06 09:55:00,79.43,79.51,79.11,79.39,35038.0,70.8591,70.9305,70.5736,70.8234,35038.0
2022-01-06 10:00:00,79.45,79.99,79.32,79.59,30547.0,70.8769,71.3587,70.761,71.0018,30547.0
2022-01-06 10:05:00,79.6,79.65,79.35,79.5,43468.0,71.0108,71.0554,70.7877,70.9215,43468.0
2022-01-06 10:10:00,79.47,79.76,79.4,79.53,43039.0,70.8948,71.1535,70.8323,70.9483,43039.0
2022-01-06 10:15:00,79.52,79.52,78.96,78.96,17216.0,70.9394,70.9394,70.4398,70.4398,17216.0
2022-01-06 10:20:00,79.02,79.34,79.02,79.3,13672.0,70.4933,70.7788,70.4933,70.7431,13672.0
2022-01-06 10:25:00,79.3,79.6,79.3,79.45,11023.0,70.7431,71.0108,70.7431,70.8769,11023.0
2022-01-06 10:30:00,79.45,79.7,79.4,79.55,15899.0,70.8769,71.1,70.8323,70.9662,15899.0
2022-01-06 10:35:00,79.54,79.63,79.29,79.42,41565.0,70.9572,71.0375,70.7342,70.8502,41565.0
2022-01-06 10:40:00,79.45,79.66,79.32,79.59,13064.0,70.8769,71.0643,70.761,71.0018,13064.0
2022-01-06 10:45:00,79.59,79.71,79.5,79.71,14362.0,71.0018,71.1089,70.9215,71.1089,14362.0
2022-01-06 10:50:00,79.72,79.85,79.49,79.55,21055.0,71.1178,71.2338,70.9126,70.9662,21055.0
2022-01-06 10:55:00,79.56,79.71,79.24,79.33,34142.0,70.9751,71.1089,70.6896,70.7699,34142.0
2022-01-06 11:00:00,79.34,79.36,79.13,79.23,17758.0,70.7788,70.7967,70.5915,70.6807,17758.0
2022-01-06 11:05:00,79.31,80.1,79.27,79.83,61424.0,70.7521,71.4568,70.7164,71.2159,61424.0
2022-01-06 11:10:00,79.84,79.84,79.63,79.72,31854.0,71.2249,71.2249,71.0375,71.1178,31854.0
2022-01-06 11:15:00,79.75,79.91,79.71,79.91,19185.0,71.1446,71.2873,71.1089,71.2873,19185.0
2022-01-06 11:20:00,79.88,80.0,79.85,79.91,38498.0,71.2605,71.3676,71.2338,71.2873,38498.0
2022-01-06 11:25:00,79.9,79.92,79.75,79.85,15649.0,71.2784,71.2962,71.1446,71.2338,15649.0
2022-01-06 11:30:00,79.82,79.94,79.72,79.85,21362.0,71.207,71.3141,71.1178,71.2338,21362.0
2022-01-06 11:35:00,79.89,79.98,79.82,79.89,11959.0,71.2695,71.3498,71.207,71.2695,11959.0
2022-01-06 11:40:00,79.92,80.02,79.9,79.96,41221.0,71.2962,71.3854,71.2784,71.3319,41221.0
2022-01-06 11:45:00,79.99,80.26,79.96,80.23,78986.0,71.3587,71.5995,71.3319,71.5728,78986.0
2022-01-06 11:50:00,80.22,80.28,80.2,80.27,71124.0,71.5639,71.6174,71.546,71.6085,71124.0
2022-01-06 11:55:00,80.27,80.28,80.16,80.27,54607.0,71.6085,71.6174,71.5103,71.6085,54607.0
2022-01-06 12:00:00,80.26,80.27,80.01,80.06,28285.0,71.5995,71.6085,71.3765,71.4211,28285.0
2022-01-06 12:05:00,80.06,80.27,80.01,80.27,24957.0,71.4211,71.6085,71.3765,71.6085,24957.0
2022-01-06 12:10:00,80.27,80.27,80.15,80.24,21307.0,71.6085,71.6085,71.5014,71.5817,21307.0
2022-01-06 12:15:00,80.25,80.28,80.12,80.23,21435.0,71.5906,71.6174,71.4746,71.5728,21435.0
2022-01-06 12:20:00,80.25,80.28,80.11,80.13,29290.0,71.5906,71.6174,71.4657,71.4836,29290.0
2022-01-06 12:25:00,80.12,80.18,80.06,80.11,26969.0,71.4746,71.5282,71.4211,71.4657,26969.0
2022-01-06 12:30:00,80.11,80.14,79.96,80.04,24400.0,71.4657,71.4925,71.3319,71.4033,24400.0
2022-01-06 12:35:00,80.04,80.19,80.04,80.17,11996.0,71.4033,71.5371,71.4033,71.5193,11996.0
2022-01-06 12:40:00,80.19,80.28,80.19,80.27,50900.0,71.5371,71.6174,71.5371,71.6085,50900.0
2022-01-06 12:45:00,80.26,80.27,80.14,80.2,19057.0,71.5995,71.6085,71.4925,71.546,19057.0
2022-01-06 12:50:00,80.19,80.24,80.16,80.21,15629.0,71.5371,71.5817,71.5103,71.5549,15629.0
2022-01-06 12:55:00,80.2,80.23,80.16,80.16,13495.0,71.546,71.5728,71.5103,71.5103,13495.0
2022-01-06 13:00:00,80.15,80.21,80.06,80.18,30480.0,71.5014,71.5549,71.4211,71.5282,30480.0
2022-01-06 13:05:00,80.19,80.22,80.13,80.2,30199.0,71.5371,71.5639,71.4836,71.546,30199.0
2022-01-06 13:10:00,80.19,80.21,80.04,80.1,23182.0,71.5371,71.5549,71.4033,71.4568,23182.0
2022-01-06 13:15:00,80.11,80.18,80.01,80.18,17336.0,71.4657,71.5282,71.3765,71.5282,17336.0
2022-01-06 13:20:00,80.19,80.23,80.13,80.15,28636.0,71.5371,71.5728,71.4836,71.5014,28636.0
2022-01-06 13:25:00,80.16,80.2,80.08,80.13,22359.0,71.5103,71.546,71.439,71.4836,22359.0
2022-01-06 13:30:00,80.14,80.27,80.1,80.27,25639.0,71.4925,71.6085,71.4568,71.6085,25639.0
2022-01-06 13:35:00,80.26,80.27,80.06,80.1,26774.0,71.5995,71.6085,71.4211,71.4568,26774.0
2022-01-06 13:40:00,80.08,80.16,80.08,80.13,17260.0,71.439,71.5103,71.439,71.4836,17260.0
2022-01-06 13:45:00,80.13,80.24,80.11,80.22,13014.0,71.4836,71.5817,71.4657,71.5639,13014.0
2022-01-06 13:50:00,80.2,80.27,80.18,80.26,23224.0,71.546,71.6085,71.5282,71.5995,23224.0
2022-01-06 13:55:00,80.26,80.27,80.21,80.26,22071.0,71.5995,71.6085,71.5549,71.5995,22071.0
2022-01-06 14:00:00,80.25,80.43,80.22,80.34,43515.0,71.5906,71.7512,71.5639,71.6709,43515.0
2022-01-06 14:05:00,80.33,80.33,80.14,80.26,14912.0,71.662,71.662,71.4925,71.5995,14912.0
2022-01-06 14:10:00,80.27,80.38,80.22,80.32,20008.0,71.6085,71.7066,71.5639,71.6531,20008.0
2022-01-06 14:15:00,80.33,80.47,80.32,80.47,18071.0,71.662,71.7869,71.6531,71.7869,18071.0
2022-01-06 14:20:00,80.45,80.47,80.35,80.37,25513.0,71.769,71.7869,71.6798,71.6977,25513.0
2022-01-06 14:25:00,80.4,80.47,80.38,80.46,28079.0,71.7244,71.7869,71.7066,71.778,28079.0
2022-01-06 14:30:00,80.46,80.47,80.36,80.39,34078.0,71.778,71.7869,71.6888,71.7155,34078.0
2022-01-06 14:35:00,80.37,80.42,80.34,80.41,17868.0,71.6977,71.7423,71.6709,71.7334,17868.0
2022-01-06 14:40:00,80.4,80.47,80.38,80.46,28693.0,71.7244,71.7869,71.7066,71.778,28693.0
2022-01-06 14:45:00,80.47,80.47,80.36,80.36,33583.0,71.7869,71.7869,71.6888,71.6888,33583.0
2022-01-06 14:50:00,80.36,80.45,80.35,80.4,28599.0,71.6888,71.769,71.6798,71.7244,28599.0
2022-01-06 14:55:00,80.4,80.47,80.38,80.47,28813.0,71.7244,71.7869,71.7066,71.7869,28813.0
2022-01-06 15:00:00,80.47,80.47,80.38,80.4,25637.0,71.7869,71.7869,71.7066,71.7244,25637.0
2022-01-06 15:05:00,80.39,80.42,80.24,80.28,19989.0,71.7155,71.7423,71.5817,71.6174,19989.0
2022-01-06 15:10:00,80.26,80.29,80.11,80.14,30061.0,71.5995,71.6263,71.4657,71.4925,30061.0
2022-01-06 15:15:00,80.15,80.18,79.99,80.03,27015.0,71.5014,71.5282,71.3587,71.3944,27015.0
2022-01-06 15:20:00,80.03,80.05,79.95,80.05,46109.0,71.3944,71.4122,71.323,71.4122,46109.0
2022-01-06 15:25:00,80.05,80.17,80.03,80.13,41279.0,71.4122,71.5193,71.3944,71.4836,41279.0
2022-01-06 15:30:00,80.12,80.27,80.1,80.26,64453.0,71.4746,71.6085,71.4568,71.5995,64453.0
2022-01-06 15:35:00,80.28,80.37,80.27,80.32,77948.0,71.6174,71.6977,71.6085,71.6531,77948.0
2022-01-06 15:40:00,80.32,80.47,80.3,80.45,48545.0,71.6531,71.7869,71.6352,71.769,48545.0
2022-01-06 15:45:00,80.44,80.47,80.33,80.34,58725.0,71.7601,71.7869,71.662,71.6709,58725.0
2022-01-06 15:50:00,80.34,80.4,80.2,80.22,86480.0,71.6709,71.7244,71.546,71.5639,86480.0
2022-01-06 15:55:00,80.23,80.31,80.09,80.16,234945.0,71.5728,71.6441,71.4479,71.5103,234945.0
2022-01-07 09:30:00,80.58,80.75,80.2,80.23,95163.0,71.885,72.0367,71.546,71.5728,95163.0
2022-01-07 09:35:00,80.21,80.73,80.18,80.61,67169.0,71.5549,72.0188,71.5282,71.9118,67169.0
2022-01-07 09:40:00,80.63,80.63,79.95,80.45,62507.0,71.9296,71.9296,71.323,71.769,62507.0
2022-01-07 09:45:00,80.48,80.72,80.46,80.65,43682.0,71.7958,72.0099,71.778,71.9475,43682.0
2022-01-07 09:50:00,80.65,80.88,80.59,80.79,53409.0,71.9475,72.1526,71.8939,72.0724,53409.0
2022-01-07 09:55:00,80.75,80.94,80.74,80.91,38216.0,72.0367,72.2062,72.0277,72.1794,38216.0
2022-01-07 10:00:00,80.91,80.91,80.55,80.63,30717.0,72.1794,72.1794,71.8582,71.9296,30717.0
2022-01-07 10:05:00,80.64,80.81,80.52,80.78,36625.0,71.9385,72.0902,71.8315,72.0634,36625.0
2022-01-07 10:10:00,80.73,80.98,80.6,80.91,68265.0,72.0188,72.2418,71.9029,72.1794,68265.0
2022-01-07 10:15:00,80.9,80.9,80.67,80.67,25500.0,72.1705,72.1705,71.9653,71.9653,25500.0
2022-01-07 10:20:00,80.62,80.76,80.38,80.72,20616.0,71.9207,72.0456,71.7066,72.0099,20616.0
2022-01-07 10:25:00,80.7,80.97,80.67,80.85,25080.0,71.9921,72.2329,71.9653,72.1259,25080.0
2022-01-07 10:30:00,80.78,80.78,80.61,80.67,29795.0,72.0634,72.0634,71.9118,71.9653,29795.0
2022-01-07 10:35:00,80.69,80.88,80.65,80.68,18185.0,71.9831,72.1526,71.9475,71.9742,18185.0
2022-01-07 10:40:00,80.71,80.87,80.61,80.81,18249.0,72.001,72.1437,71.9118,72.0902,18249.0
2022-01-07 10:45:00,80.81,80.81,80.57,80.6,26275.0,72.0902,72.0902,71.8761,71.9029,26275.0
2022-01-07 10:50:00,80.58,80.66,80.33,80.42,37189.0,71.885,71.9564,71.662,71.7423,37189.0
2022-01-07 10:55:00,80.42,80.66,80.39,80.63,29890.0,71.7423,71.9564,71.7155,71.9296,29890.0
2022-01-07 11:00:00,80.63,80.69,80.39,80.41,36237.0,71.9296,71.9831,71.7155,71.7334,36237.0
2022-01-07 11:05:00,80.44,80.77,80.38,80.61,24122.0,71.7601,72.0545,71.7066,71.9118,24122.0
2022-01-07 11:10:00,80.61,80.63,80.24,80.27,20872.0,71.9118,71.9296,71.5817,71.6085,20872.0
2022-01-07 11:15:00,80.33,80.4,80.21,80.34,18958.0,71.662,71.7244,71.5549,71.6709,18958.0
2022-01-07 11:20:00,80.35,80.69,80.35,80.55,15165.0,71.6798,71.9831,71.6798,71.8582,15165.0
2022-01-07 11:25:00,80.54,80.73,80.52,80.69,20812.0,71.8493,72.0188,71.8315,71.9831,20812.0
2022-01-07 11:30:00,80.68,80.8,80.64,80.66,13682.0,71.9742,72.0813,71.9385,71.9564,13682.0
2022-01-07 11:35:00,80.6,80.71,80.58,80.67,16304.0,71.9029,72.001,71.885,71.9653,16304.0
2022-01-07 11:40:00,80.66,80.68,80.56,80.64,20155.0,71.9564,71.9742,71.8672,71.9385,20155.0
2022-01-07 11:45:00,80.65,80.81,80.59,80.8,21386.0,71.9475,72.0902,71.8939,72.0813,21386.0
2022-01-07 11:50:00,80.79,80.88,80.76,80.87,29424.0,72.0724,72.1526,72.0456,72.1437,29424.0
2022-01-07 11:55:00,80.88,80.97,80.83,80.91,24797.0,72.1526,72.2329,72.108,72.1794,24797.0
2022-01-07 12:00:00,80.92,80.97,80.88,80.92,13932.0,72.1883,72.2329,72.1526,72.1883,13932.0
2022-01-07 12:05:00,80.94,80.99,80.92,80.95,65033.0,72.2062,72.2508,72.1883,72.2151,65033.0
2022-01-07 12:10:00,80.97,80.97,80.88,80.91,19199.0,72.2329,72.2329,72.1526,72.1794,19199.0
2022-01-07 12:15:00,80.91,80.97,80.87,80.88,21467.0,72.1794,72.2329,72.1437,72.1526,21467.0
2022-01-07 12:20:00,80.88,80.92,80.75,80.8,22771.0,72.1526,72.1883,72.0367,72.0813,22771.0
2022-01-07 12:25:00,80.8,80.95,80.78,80.93,20881.0,72.0813,72.2151,72.0634,72.1972,20881.0
2022-01-07 12:30:00,80.93,80.95,80.71,80.71,21066.0,72.1972,72.2151,72.001,72.001,21066.0
2022-01-07 12:35:00,80.72,80.83,80.7,80.76,25194.0,72.0099,72.108,71.9921,72.0456,25194.0
2022-01-07 12:40:00,80.76,80.86,80.75,80.75,16291.0,72.0456,72.1348,72.0367,72.0367,16291.0
2022-01-07 12:45:00,80.76,80.85,80.74,80.75,11366.0,72.0456,72.1259,72.0277,72.0367,11366.0
2022-01-07 12:50:00,80.74,80.77,80.67,80.74,15431.0,72.0277,72.0545,71.9653,72.0277,15431.0
2022-01-07 12:55:00,80.75,80.87,80.72,80.86,15043.0,72.0367,72.1437,72.0099,72.1348,15043.0
2022-01-07 13:00:00,80.85,80.97,80.76,80.97,22307.0,72.1259,72.2329,72.0456,72.2329,22307.0
2022-01-07 13:05:00,80.96,80.99,80.94,80.96,42868.0,72.224,72.2508,72.2062,72.224,42868.0
2022-01-07 13:10:00,80.97,80.97,80.78,80.78,19635.0,72.2329,72.2329,72.0634,72.0634,19635.0
2022-01-07 13:15:00,80.78,80.86,80.75,80.76,19112.0,72.0634,72.1348,72.0367,72.0456,19112.0
2022-01-07 13:20:00,80.76,80.91,80.75,80.91,15856.0,72.0456,72.1794,72.0367,72.1794,15856.0
2022-01-07 13:25:00,80.91,80.97,80.91,80.96,27243.0,72.1794,72.2329,72.1794,72.224,27243.0
2022-01-07 13:30:00,80.95,80.96,80.89,80.94,16625.0,72.2151,72.224,72.1616,72.2062,16625.0
2022-01-07 13:35:00,80.95,80.96,80.87,80.91,17553.0,72.2151,72.224,72.1437,72.1794,17553.0
2022-01-07 13:40:00,80.92,80.92,80.82,80.88,15642.0,72.1883,72.1883,72.0991,72.1526,15642.0
2022-01-07 13:45:00,80.86,80.93,80.82,80.89,11042.0,72.1348,72.1972,72.0991,72.1616,11042.0
2022-01-07 13:50:00,80.93,80.97,80.88,80.97,18008.0,72.1972,72.2329,72.1526,72.2329,18008.0
2022-01-07 13:55:00,80.97,81.17,80.96,81.11,71429.0,72.2329,72.4113,72.224,72.3578,71429.0
2022-01-07 14:00:00,81.12,81.17,81.11,81.16,19275.0,72.3667,72.4113,72.3578,72.4024,19275.0
2022-01-07 14:05:00,81.15,81.21,81.08,81.12,22123.0,72.3935,72.447,72.3311,72.3667,22123.0
2022-01-07 14:10:00,81.13,81.23,81.13,81.22,22817.0,72.3757,72.4649,72.3757,72.456,22817.0
2022-01-07 14:15:00,81.22,81.32,81.22,81.31,15667.0,72.456,72.5452,72.456,72.5362,15667.0
2022-01-07 14:20:00,81.3,81.3,81.13,81.16,13634.0,72.5273,72.5273,72.3757,72.4024,13634.0
2022-01-07 14:25:00,81.17,81.26,81.12,81.25,17456.0,72.4113,72.4916,72.3667,72.4827,17456.0
2022-01-07 14:30:00,81.25,81.28,81.22,81.25,14887.0,72.4827,72.5095,72.456,72.4827,14887.0
2022-01-07 14:35:00,81.26,81.29,81.22,81.27,10663.0,72.4916,72.5184,72.456,72.5006,10663.0
2022-01-07 14:40:00,81.26,81.34,81.23,81.3,16366.0,72.4916,72.563,72.4649,72.5273,16366.0
2022-01-07 14:45:00,81.3,81.33,81.19,81.19,11901.0,72.5273,72.5541,72.4292,72.4292,11901.0
2022-01-07 14:50:00,81.2,81.22,81.13,81.16,10777.0,72.4381,72.456,72.3757,72.4024,10777.0
2022-01-07 14:55:00,81.17,81.22,81.17,81.19,7507.0,72.4113,72.456,72.4113,72.4292,7507.0
2022-01-07 15:00:00,81.21,81.24,81.15,81.2,17343.0,72.447,72.4738,72.3935,72.4381,17343.0
2022-01-07 15:05:00,81.23,81.38,81.23,81.37,34768.0,72.4649,72.5987,72.4649,72.5898,34768.0
2022-01-07 15:10:00,81.39,81.39,81.23,81.24,19793.0,72.6076,72.6076,72.4649,72.4738,19793.0
2022-01-07 15:15:00,81.26,81.36,81.23,81.31,14441.0,72.4916,72.5808,72.4649,72.5362,14441.0
2022-01-07 15:20:00,81.3,81.35,81.22,81.22,14761.0,72.5273,72.5719,72.456,72.456,14761.0
2022-01-07 15:25:00,81.22,81.42,81.17,81.42,23754.0,72.456,72.6344,72.4113,72.6344,23754.0
2022-01-07 15:30:00,81.43,81.43,81.16,81.21,33697.0,72.6433,72.6433,72.4024,72.447,33697.0
2022-01-07 15:35:00,81.21,81.3,81.14,81.18,39316.0,72.447,72.5273,72.3846,72.4203,39316.0
2022-01-07 15:40:00,81.17,81.23,81.1,81.11,44030.0,72.4113,72.4649,72.3489,72.3578,44030.0
2022-01-07 15:45:00,81.11,81.22,81.0,81.02,63094.0,72.3578,72.456,72.2597,72.2775,63094.0
2022-01-07 15:50:00,81.01,81.11,80.97,81.05,112307.0,72.2686,72.3578,72.2329,72.3043,112307.0
2022-01-07 15:55:00,81.05,81.15,80.99,80.99,192140.0,72.3043,72.3935,72.2508,72.2508,192140.0
2022-01-10 09:30:00,80.99,81.5,80.85,81.22,66392.0,72.2508,72.7057,72.1259,72.456,66392.0
2022-01-10 09:35:00,81.14,81.19,80.7,81.19,14025.0,72.3846,72.4292,71.9921,72.4292,14025.0
2022-01-10 09:40:00,81.25,81.57,80.96,80.96,21946.0,72.4827,72.7682,72.224,72.224,21946.0
2022-01-10 09:45:00,80.93,81.0,80.52,80.57,29503.0,72.1972,72.2597,71.8315,71.8761,29503.0
2022-01-10 09:50:00,80.58,80.76,80.41,80.57,29547.0,71.885,72.0456,71.7334,71.8761,29547.0
2022-01-10 09:55:00,80.51,80.88,80.41,80.81,34565.0,71.8226,72.1526,71.7334,72.0902,34565.0
2022-01-10 10:00:00,80.8,80.95,80.48,80.83,33394.0,72.0813,72.2151,71.7958,72.108,33394.0
2022-01-10 10:05:00,80.85,81.47,80.8,81.28,65805.0,72.1259,72.679,72.0813,72.5095,65805.0
2022-01-10 10:10:00,81.26,81.26,80.45,80.73,45284.0,72.4916,72.4916,71.769,72.0188,45284.0
2022-01-10 10:15:00,80.71,80.86,80.52,80.79,33017.0,72.001,72.1348,71.8315,72.0724,33017.0
2022-01-10 10:20:00,80.76,81.21,80.76,81.17,47414.0,72.0456,72.447,72.0456,72.4113,47414.0
2022-01-10 10:25:00,81.16,81.17,80.97,80.98,30578.0,72.4024,72.4113,72.2329,72.2418,30578.0
2022-01-10 10:30:00,80.98,81.55,80.98,81.25,16893.0,72.2418,72.7503,72.2418,72.4827,16893.0
2022-01-10 10:35:00,81.23,81.23,80.71,80.83,19972.0,72.4649,72.4649,72.001,72.108,19972.0
2022-01-10 10:40:00,80.83,80.96,80.65,80.92,47557.0,72.108,72.224,71.9475,72.1883,47557.0
2022-01-10 10:45:00,80.95,81.16,80.82,80.89,21647.0,72.2151,72.4024,72.0991,72.1616,21647.0
2022-01-10 10:50:00,80.95,81.08,80.88,81.03,29718.0,72.2151,72.3311,72.1526,72.2865,29718.0
2022-01-10 10:55:00,81.02,81.09,80.74,80.95,18222.0,72.2775,72.34,72.0277,72.2151,18222.0
2022-01-10 11:00:00,80.95,81.0,80.74,81.0,22365.0,72.2151,72.2597,72.0277,72.2597,22365.0
2022-01-10 11:05:00,80.96,81.24,80.96,81.2,20999.0,72.224,72.4738,72.224,72.4381,20999.0
2022-01-10 11:10:00,81.2,81.25,81.03,81.12,42698.0,72.4381,72.4827,72.2865,72.3667,42698.0
2022-01-10 11:15:00,81.1,81.22,80.97,81.22,22956.0,72.3489,72.456,72.2329,72.456,22956.0
2022-01-10 11:20:00,81.18,81.32,80.97,81.28,34457.0,72.4203,72.5452,72.2329,72.5095,34457.0
2022-01-10 11:25:00,81.24,81.39,81.19,81.37,51687.0,72.4738,72.6076,72.4292,72.5898,51687.0
2022-01-10 11:30:00,81.37,81.43,80.99,80.99,22485.0,72.5898,72.6433,72.2508,72.2508,22485.0
2022-01-10 11:35:00,80.96,81.09,80.85,80.9,16420.0,72.224,72.34,72.1259,72.1705,16420.0
2022-01-10 11:40:00,80.86,81.0,80.77,80.97,26462.0,72.1348,72.2597,72.0545,72.2329,26462.0
2022-01-10 11:45:00,80.97,81.19,80.93,81.06,25651.0,72.2329,72.4292,72.1972,72.3132,25651.0
2022-01-10 11:50:00,81.05,81.17,81.0,81.16,16193.0,72.3043,72.4113,72.2597,72.4024,16193.0
2022-01-10 11:55:00,81.19,81.33,81.15,81.33,22563.0,72.4292,72.5541,72.3935,72.5541,22563.0
2022-01-10 12:00:00,81.32,81.37,81.2,81.29,21390.0,72.5452,72.5898,72.4381,72.5184,21390.0
2022-01-10 12:05:00,81.29,81.33,81.14,81.23,13664.0,72.5184,72.5541,72.3846,72.4649,13664.0
2022-01-10 12:10:00,81.25,81.46,81.23,81.44,19944.0,72.4827,72.6701,72.4649,72.6522,19944.0
2022-01-10 12:15:00,81.47,81.49,81.34,81.34,17625.0,72.679,72.6968,72.563,72.563,17625.0
2022-01-10 12:20:00,81.34,81.37,81.23,81.29,20024.0,72.563,72.5898,72.4649,72.5184,20024.0
2022-01-10 12:25:00,81.29,81.3,81.12,81.15,14109.0,72.5184,72.5273,72.3667,72.3935,14109.0
2022-01-10 12:30:00,81.13,81.13,80.82,80.83,16540.0,72.3757,72.3757,72.0991,72.108,16540.0
2022-01-10 12:35:00,80.83,80.83,80.59,80.62,22587.0,72.108,72.108,71.8939,71.9207,22587.0
2022-01-10 12:40:00,80.64,80.81,80.6,80.6,25409.0,71.9385,72.0902,71.9029,71.9029,25409.0
2022-01-10 12:45:00,80.62,80.77,80.54,80.54,15191.0,71.9207,72.0545,71.8493,71.8493,15191.0
2022-01-10 12:50:00,80.53,80.76,80.39,80.65,16607.0,71.8404,72.0456,71.7155,71.9475,16607.0
2022-01-10 12:55:00,80.64,80.65,80.57,80.63,11029.0,71.9385,71.9475,71.8761,71.9296,11029.0
2022-01-10 13:00:00,80.6,80.75,80.54,80.74,11182.0,71.9029,72.0367,71.8493,72.0277,11182.0
2022-01-10 13:05:00,80.76,80.96,80.76,80.94,9330.0,72.0456,72.224,72.0456,72.2062,9330.0
2022-01-10 13:10:00,80.95,80.95,80.79,80.83,8348.0,72.2151,72.2151,72.0724,72.108,8348.0
2022-01-10 13:15:00,80.8,80.82,80.71,80.74,19973.0,72.0813,72.0991,72.001,72.0277,19973.0
2022-01-10 13:20:00,80.71,80.72,80.47,80.7,17069.0,72.001,72.0099,71.7869,71.9921,17069.0
2022-01-10 13:25:00,80.64,80.66,80.46,80.58,15172.0,71.9385,71.9564,71.778,71.885,15172.0
2022-01-10 13:30:00,80.64,80.75,80.64,80.67,11676.0,71.9385,72.0367,71.9385,71.9653,11676.0
2022-01-10 13:35:00,80.67,80.76,80.61,80.67,17455.0,71.9653,72.0456,71.9118,71.9653,17455.0
2022-01-10 13:40:00,80.66,80.96,80.64,80.94,21787.0,71.9564,72.224,71.9385,72.2062,21787.0
2022-01-10 13:45:00,80.94,81.01,80.9,81.0,22673.0,72.2062,72.2686,72.1705,72.2597,22673.0
2022-01-10 13:50:00,81.0,81.1,80.95,81.07,24858.0,72.2597,72.3489,72.2151,72.3221,24858.0
2022-01-10 13:55:00,81.06,81.08,80.89,81.08,20125.0,72.3132,72.3311,72.1616,72.3311,20125.0
2022-01-10 14:00:00,81.06,81.12,81.0,81.08,18551.0,72.3132,72.3667,72.2597,72.3311,18551.0
2022-01-10 14:05:00,81.08,81.22,81.05,81.2,12071.0,72.3311,72.456,72.3043,72.4381,12071.0
2022-01-10 14:10:00,81.21,81.28,81.15,81.25,13684.0,72.447,72.5095,72.3935,72.4827,13684.0
2022-01-10 14:15:00,81.26,81.36,81.21,81.22,16776.0,72.4916,72.5808,72.447,72.456,16776.0
2022-01-10 14:20:00,81.18,81.22,81.15,81.21,11194.0,72.4203,72.456,72.3935,72.447,11194.0
2022-01-10 14:25:00,81.21,81.23,81.1,81.17,19334.0,72.447,72.4649,72.3489,72.4113,19334.0
2022-01-10 14:30:00,81.17,81.23,81.0,81.07,18827.0,72.4113,72.4649,72.2597,72.3221,18827.0
2022-01-10 14:35:00,81.1,81.1,81.0,81.01,4786.0,72.3489,72.3489,72.2597,72.2686,4786.0
2022-01-10 14:40:00,81.01,81.05,80.95,80.96,16092.0,72.2686,72.3043,72.2151,72.224,16092.0
2022-01-10 14:45:00,80.93,81.02,80.92,80.99,22666.0,72.1972,72.2775,72.1883,72.2508,22666.0
2022-01-10 14:50:00,80.99,80.99,80.78,80.8,15457.0,72.2508,72.2508,72.0634,72.0813,15457.0
2022-01-10 14:55:00,80.82,80.96,80.8,80.93,18237.0,72.0991,72.224,72.0813,72.1972,18237.0
2022-01-10 15:00:00,80.94,81.0,80.8,80.83,16667.0,72.2062,72.2597,72.0813,72.108,16667.0
2022-01-10 15:05:00,80.83,80.83,80.67,80.72,16466.0,72.108,72.108,71.9653,72.0099,16466.0
2022-01-10 15:10:00,80.72,80.9,80.72,80.88,14486.0,72.0099,72.1705,72.0099,72.1526,14486.0
2022-01-10 15:15:00,80.88,80.93,80.76,80.79,20155.0,72.1526,72.1972,72.0456,72.0724,20155.0
2022-01-10 15:20:00,80.82,80.93,80.8,80.84,18779.0,72.0991,72.1972,72.0813,72.117,18779.0
2022-01-10 15:25:00,80.83,80.87,80.75,80.77,19564.0,72.108,72.1437,72.0367,72.0545,19564.0
2022-01-10 15:30:00,80.78,80.79,80.52,80.65,38891.0,72.0634,72.0724,71.8315,71.9475,38891.0
2022-01-10 15:35:00,80.67,80.76,80.56,80.57,31144.0,71.9653,72.0456,71.8672,71.8761,31144.0
2022-01-10 15:40:00,80.61,80.72,80.48,80.63,42694.0,71.9118,72.0099,71.7958,71.9296,42694.0
2022-01-10 15:45:00,80.63,80.81,80.61,80.78,42364.0,71.9296,72.0902,71.9118,72.0634,42364.0
2022-01-10 15:50:00,80.81,81.07,80.78,81.01,74811.0,72.0902,72.3221,72.0634,72.2686,74811.0
2022-01-10 15:55:00,80.99,81.14,80.98,81.03,195811.0,72.2508,72.3846,72.2418,72.2865,195811.0
2022-01-11 09:30:00,81.8,81.96,81.2,81.34,94275.0,72.9734,73.1161,72.4381,72.563,94275.0
2022-01-11 09:35:00,81.27,81.53,81.2,81.38,14133.0,72.5006,72.7325,72.4381,72.5987,14133.0
2022-01-11 09:40:00,81.36,81.84,81.2,81.75,28802.0,72.5808,73.0091,72.4381,72.9288,28802.0
2022-01-11 09:45:00,81.74,81.97,81.44,81.97,32869.0,72.9198,73.125,72.6522,73.125,32869.0
2022-01-11 09:50:00,81.94,82.07,81.68,81.69,114088.0,73.0983,73.2142,72.8663,72.8752,114088.0
2022-01-11 09:55:00,81.62,81.78,81.31,81.75,28540.0,72.8128,72.9555,72.5362,72.9288,28540.0
2022-01-11 10:00:00,81.72,82.06,81.69,81.89,30633.0,72.902,73.2053,72.8752,73.0537,30633.0
2022-01-11 10:05:00,81.93,82.03,81.83,81.94,22842.0,73.0893,73.1785,73.0001,73.0983,22842.0
2022-01-11 10:10:00,82.0,82.07,81.91,82.04,55626.0,73.1518,73.2142,73.0715,73.1875,55626.0
2022-01-11 10:15:00,82.06,82.22,81.86,82.17,83846.0,73.2053,73.348,73.0269,73.3034,83846.0
2022-01-11 10:20:00,82.17,82.25,82.07,82.11,31353.0,73.3034,73.3748,73.2142,73.2499,31353.0
2022-01-11 10:25:00,82.14,82.27,81.98,82.2,44906.0,73.2767,73.3927,73.1339,73.3302,44906.0
2022-01-11 10:30:00,82.2,82.27,82.0,82.27,37070.0,73.3302,73.3927,73.1518,73.3927,37070.0
2022-01-11 10:35:00,82.27,82.61,82.21,82.58,88477.0,73.3927,73.696,73.3391,73.6692,88477.0
2022-01-11 10:40:00,82.61,82.72,82.5,82.5,29130.0,73.696,73.7941,73.5978,73.5978,29130.0
2022-01-11 10:45:00,82.5,82.53,82.3,82.37,18763.0,73.5978,73.6246,73.4194,73.4819,18763.0
2022-01-11 10:50:00,82.36,82.45,82.29,82.37,14372.0,73.4729,73.5532,73.4105,73.4819,14372.0
2022-01-11 10:55:00,82.35,82.37,82.1,82.1,18904.0,73.464,73.4819,73.241,73.241,18904.0
2022-01-11 11:00:00,82.12,82.4,82.12,82.31,23355.0,73.2588,73.5086,73.2588,73.4283,23355.0
2022-01-11 11:05:00,82.3,82.66,82.26,82.56,31737.0,73.4194,73.7406,73.3837,73.6514,31737.0
2022-01-11 11:10:00,82.61,82.78,82.59,82.73,26590.0,73.696,73.8476,73.6781,73.803,26590.0
2022-01-11 11:15:00,82.74,82.89,82.67,82.84,29738.0,73.8119,73.9458,73.7495,73.9011,29738.0
2022-01-11 11:20:00,82.9,82.95,82.75,82.87,20515.0,73.9547,73.9993,73.8209,73.9279,20515.0
2022-01-11 11:25:00,82.85,82.98,82.81,82.85,43215.0,73.9101,74.026,73.8744,73.9101,43215.0
2022-01-11 11:30:00,82.87,82.88,82.72,82.75,31580.0,73.9279,73.9368,73.7941,73.8209,31580.0
2022-01-11 11:35:00,82.7,82.75,82.56,82.6,37998.0,73.7763,73.8209,73.6514,73.687,37998.0
2022-01-11 11:40:00,82.6,82.77,82.53,82.6,24685.0,73.687,73.8387,73.6246,73.687,24685.0
2022-01-11 11:45:00,82.63,82.63,82.34,82.4,20964.0,73.7138,73.7138,73.4551,73.5086,20964.0
2022-01-11 11:50:00,82.4,82.58,82.32,82.49,16518.0,73.5086,73.6692,73.4373,73.5889,16518.0
2022-01-11 11:55:00,82.51,82.58,82.43,82.56,15053.0,73.6068,73.6692,73.5354,73.6514,15053.0
2022-01-11 12:00:00,82.56,82.79,82.48,82.72,29539.0,73.6514,73.8565,73.58,73.7941,29539.0
2022-01-11 12:05:00,82.74,82.9,82.72,82.85,56132.0,73.8119,73.9547,73.7941,73.9101,56132.0
2022-01-11 12:10:00,82.86,82.98,82.86,82.98,17170.0,73.919,74.026,73.919,74.026,17170.0
2022-01-11 12:15:00,82.98,83.09,82.84,82.89,45953.0,74.026,74.1242,73.9011,73.9458,45953.0
2022-01-11 12:20:00,82.89,83.0,82.86,83.0,8683.0,73.9458,74.0439,73.919,74.0439,8683.0
2022-01-11 12:25:00,83.08,83.2,82.99,83.08,25525.0,74.1152,74.2223,74.035,74.1152,25525.0
2022-01-11 12:30:00,83.07,83.28,83.0,83.27,36681.0,74.1063,74.2937,74.0439,74.2847,36681.0
2022-01-11 12:35:00,83.3,83.41,83.23,83.33,30730.0,74.3115,74.4096,74.2491,74.3383,30730.0
2022-01-11 12:40:00,83.33,83.35,83.23,83.29,37257.0,74.3383,74.3561,74.2491,74.3026,37257.0
2022-01-11 12:45:00,83.29,83.69,83.29,83.65,36759.0,74.3026,74.6594,74.3026,74.6237,36759.0
2022-01-11 12:50:00,83.58,83.81,83.55,83.8,37467.0,74.5613,74.7665,74.5345,74.7576,37467.0
2022-01-11 12:55:00,83.79,83.79,83.56,83.59,29816.0,74.7486,74.7486,74.5435,74.5702,29816.0
2022-01-11 13:00:00,83.59,83.59,83.33,83.46,31588.0,74.5702,74.5702,74.3383,74.4542,31588.0
2022-01-11 13:05:00,83.49,83.63,83.42,83.5,31475.0,74.481,74.6059,74.4186,74.4899,31475.0
2022-01-11 13:10:00,83.5,83.52,83.37,83.45,29452.0,74.4899,74.5078,74.374,74.4453,29452.0
2022-01-11 13:15:00,83.45,83.49,83.36,83.38,20223.0,74.4453,74.481,74.365,74.3829,20223.0
2022-01-11 13:20:00,83.4,83.54,83.4,83.5,8835.0,74.4007,74.5256,74.4007,74.4899,8835.0
2022-01-11 13:25:00,83.48,83.53,83.48,83.48,10595.0,74.4721,74.5167,74.4721,74.4721,10595.0
2022-01-11 13:30:00,83.48,83.59,83.48,83.53,16174.0,74.4721,74.5702,74.4721,74.5167,16174.0
2022-01-11 13:35:00,83.53,83.68,83.51,83.67,14659.0,74.5167,74.6505,74.4988,74.6416,14659.0
2022-01-11 13:40:00,83.67,83.86,83.66,83.85,27085.0,74.6416,74.8111,74.6327,74.8022,27085.0
2022-01-11 13:45:00,83.86,83.88,83.75,83.77,15867.0,74.8111,74.8289,74.713,74.7308,15867.0
2022-01-11 13:50:00,83.79,83.89,83.73,83.76,18123.0,74.7486,74.8378,74.6951,74.7219,18123.0
2022-01-11 13:55:00,83.76,83.78,83.7,83.74,21051.0,74.7219,74.7397,74.6683,74.704,21051.0
2022-01-11 14:00:00,83.77,83.8,83.64,83.79,20010.0,74.7308,74.7576,74.6148,74.7486,20010.0
2022-01-11 14:05:00,83.8,83.8,83.52,83.59,15570.0,74.7576,74.7576,74.5078,74.5702,15570.0
2022-01-11 14:10:00,83.59,83.69,83.57,83.67,11561.0,74.5702,74.6594,74.5524,74.6416,11561.0
2022-01-11 14:15:00,83.67,83.74,83.64,83.73,7415.0,74.6416,74.704,74.6148,74.6951,7415.0
2022-01-11 14:20:00,83.76,83.77,83.62,83.7,10287.0,74.7219,74.7308,74.597,74.6683,10287.0
2022-01-11 14:25:00,83.71,83.83,83.71,83.78,21910.0,74.6773,74.7843,74.6773,74.7397,21910.0
2022-01-11 14:30:00,83.77,83.77,83.61,83.62,11683.0,74.7308,74.7308,74.5881,74.597,11683.0
2022-01-11 14:35:00,83.61,83.68,83.56,83.67,13523.0,74.5881,74.6505,74.5435,74.6416,13523.0
2022-01-11 14:40:00,83.65,83.74,83.64,83.69,10088.0,74.6237,74.704,74.6148,74.6594,10088.0
2022-01-11 14:45:00,83.68,83.73,83.63,83.66,10429.0,74.6505,74.6951,74.6059,74.6327,10429.0
2022-01-11 14:50:00,83.67,83.72,83.63,83.67,12607.0,74.6416,74.6862,74.6059,74.6416,12607.0
2022-01-11 14:55:00,83.67,83.75,83.61,83.61,14887.0,74.6416,74.713,74.5881,74.5881,14887.0
2022-01-11 15:00:00,83.61,83.78,83.61,83.77,13131.0,74.5881,74.7397,74.5881,74.7308,13131.0
2022-01-11 15:05:00,83.78,83.98,83.78,83.9,38960.0,74.7397,74.9181,74.7397,74.8468,38960.0
2022-01-11 15:10:00,83.9,83.92,83.8,83.86,20055.0,74.8468,74.8646,74.7576,74.8111,20055.0
2022-01-11 15:15:00,83.84,83.95,83.83,83.88,17831.0,74.7932,74.8914,74.7843,74.8289,17831.0
2022-01-11 15:20:00,83.87,83.98,83.84,83.96,34485.0,74.82,74.9181,74.7932,74.9003,34485.0
2022-01-11 15:25:00,83.94,84.09,83.94,84.0,77748.0,74.8825,75.0163,74.8825,74.936,77748.0
2022-01-11 15:30:00,84.0,84.05,83.84,83.84,42512.0,74.936,74.9806,74.7932,74.7932,42512.0
2022-01-11 15:35:00,83.84,83.84,83.53,83.75,44576.0,74.7932,74.7932,74.5167,74.713,44576.0
2022-01-11 15:40:00,83.77,83.85,83.68,83.84,46457.0,74.7308,74.8022,74.6505,74.7932,46457.0
2022-01-11 15:45:00,83.84,83.87,83.68,83.76,48064.0,74.7932,74.82,74.6505,74.7219,48064.0
2022-01-11 15:50:00,83.76,83.8,83.65,83.7,99431.0,74.7219,74.7576,74.6237,74.6683,99431.0
2022-01-11 15:55:00,83.69,83.93,83.69,83.89,228534.0,74.6594,74.8735,74.6594,74.8378,228534.0
2022-01-12 09:30:00,84.72,85.06,84.49,84.8,208365.0,75.5783,75.8816,75.3731,75.6497,208365.0
2022-01-12 09:35:00,84.78,84.78,84.04,84.61,46200.0,75.6318,75.6318,74.9717,75.4802,46200.0
2022-01-12 09:40:00,84.6,85.1,84.6,85.0,53022.0,75.4712,75.9173,75.4712,75.8281,53022.0
2022-01-12 09:45:00,85.02,85.05,84.5,84.9,27123.0,75.8459,75.8727,75.382,75.7389,27123.0
2022-01-12 09:50:00,84.9,85.15,84.76,85.13,37006.0,75.7389,75.9619,75.614,75.944,37006.0
2022-01-12 09:55:00,85.12,85.15,84.84,84.92,37434.0,75.9351,75.9619,75.6853,75.7567,37434.0
2022-01-12 10:00:00,84.99,85.09,84.8,84.87,22842.0,75.8192,75.9084,75.6497,75.7121,22842.0
2022-01-12 10:05:00,84.88,84.88,84.46,84.87,49241.0,75.721,75.721,75.3463,75.7121,49241.0
2022-01-12 10:10:00,84.88,85.13,84.86,84.91,45438.0,75.721,75.944,75.7032,75.7478,45438.0
2022-01-12 10:15:00,84.91,84.94,84.45,84.46,37592.0,75.7478,75.7745,75.3374,75.3463,37592.0
2022-01-12 10:20:00,84.48,84.79,84.27,84.27,31299.0,75.3642,75.6407,75.1768,75.1768,31299.0
2022-01-12 10:25:00,84.27,84.32,84.1,84.15,24121.0,75.1768,75.2214,75.0252,75.0698,24121.0
2022-01-12 10:30:00,84.21,84.43,84.1,84.42,28772.0,75.1233,75.3196,75.0252,75.3107,28772.0
2022-01-12 10:35:00,84.42,84.75,84.21,84.23,51745.0,75.3107,75.605,75.1233,75.1412,51745.0
2022-01-12 10:40:00,84.22,84.28,83.82,84.09,35629.0,75.1322,75.1858,74.7754,75.0163,35629.0
2022-01-12 10:45:00,84.06,84.22,84.05,84.16,21599.0,74.9895,75.1322,74.9806,75.0787,21599.0
2022-01-12 10:50:00,84.16,84.16,83.93,84.02,18937.0,75.0787,75.0787,74.8735,74.9538,18937.0
2022-01-12 10:55:00,84.01,84.25,83.93,84.25,22597.0,74.9449,75.159,74.8735,75.159,22597.0
2022-01-12 11:00:00,84.24,84.37,84.24,84.26,16399.0,75.1501,75.2661,75.1501,75.1679,16399.0
2022-01-12 11:05:00,84.25,84.26,83.82,83.88,28460.0,75.159,75.1679,74.7754,74.8289,28460.0
2022-01-12 11:10:00,83.88,83.91,83.68,83.75,20921.0,74.8289,74.8557,74.6505,74.713,20921.0
2022-01-12 11:15:00,83.74,83.9,83.68,83.87,31683.0,74.704,74.8468,74.6505,74.82,31683.0
2022-01-12 11:20:00,83.88,84.15,83.88,84.03,21932.0,74.8289,75.0698,74.8289,74.9627,21932.0
2022-01-12 11:25:00,84.01,84.23,84.0,84.21,12558.0,74.9449,75.1412,74.936,75.1233,12558.0
2022-01-12 11:30:00,84.22,84.25,84.14,84.17,11475.0,75.1322,75.159,75.0609,75.0876,11475.0
2022-01-12 11:35:00,84.18,84.36,84.18,84.23,18478.0,75.0966,75.2571,75.0966,75.1412,18478.0
2022-01-12 11:40:00,84.24,84.28,84.12,84.16,22285.0,75.1501,75.1858,75.043,75.0787,22285.0
2022-01-12 11:45:00,84.13,84.2,84.0,84.03,22569.0,75.0519,75.1144,74.936,74.9627,22569.0
2022-01-12 11:50:00,84.02,84.13,83.98,84.09,9849.0,74.9538,75.0519,74.9181,75.0163,9849.0
2022-01-12 11:55:00,84.09,84.19,84.02,84.07,11056.0,75.0163,75.1055,74.9538,74.9984,11056.0
2022-01-12 12:00:00,84.11,84.14,84.01,84.14,9378.0,75.0341,75.0609,74.9449,75.0609,9378.0
2022-01-12 12:05:00,84.12,84.13,83.83,83.92,20027.0,75.043,75.0519,74.7843,74.8646,20027.0
2022-01-12 12:10:00,83.92,84.03,83.89,83.94,14746.0,74.8646,74.9627,74.8378,74.8825,14746.0
2022-01-12 12:15:00,83.92,84.03,83.83,83.93,13326.0,74.8646,74.9627,74.7843,74.8735,13326.0
2022-01-12 12:20:00,83.88,83.9,83.73,83.83,9023.0,74.8289,74.8468,74.6951,74.7843,9023.0
2022-01-12 12:25:00,83.86,83.86,83.7,83.73,7966.0,74.8111,74.8111,74.6683,74.6951,7966.0
2022-01-12 12:30:00,83.74,83.75,83.62,83.73,12736.0,74.704,74.713,74.597,74.6951,12736.0
2022-01-12 12:35:00,83.7,83.75,83.63,83.73,16472.0,74.6683,74.713,74.6059,74.6951,16472.0
2022-01-12 12:40:00,83.74,83.87,83.74,83.81,13236.0,74.704,74.82,74.704,74.7665,13236.0
2022-01-12 12:45:00,83.83,83.98,83.82,83.94,15397.0,74.7843,74.9181,74.7754,74.8825,15397.0
2022-01-12 12:50:00,83.94,83.99,83.88,83.88,19131.0,74.8825,74.9271,74.8289,74.8289,19131.0
2022-01-12 12:55:00,83.88,83.98,83.85,83.95,13980.0,74.8289,74.9181,74.8022,74.8914,13980.0
2022-01-12 13:00:00,83.96,84.13,83.96,84.12,16208.0,74.9003,75.0519,74.9003,75.043,16208.0
2022-01-12 13:05:00,84.11,84.13,84.05,84.12,10109.0,75.0341,75.0519,74.9806,75.043,10109.0
2022-01-12 13:10:00,84.11,84.2,84.07,84.2,9050.0,75.0341,75.1144,74.9984,75.1144,9050.0
2022-01-12 13:15:00,84.17,84.19,84.12,84.19,13958.0,75.0876,75.1055,75.043,75.1055,13958.0
2022-01-12 13:20:00,84.18,84.25,84.17,84.23,9198.0,75.0966,75.159,75.0876,75.1412,9198.0
2022-01-12 13:25:00,84.25,84.3,84.19,84.2,10120.0,75.159,75.2036,75.1055,75.1144,10120.0
2022-01-12 13:30:00,84.23,84.28,84.17,84.26,7025.0,75.1412,75.1858,75.0876,75.1679,7025.0
2022-01-12 13:35:00,84.25,84.25,84.05,84.05,10023.0,75.159,75.159,74.9806,74.9806,10023.0
2022-01-12 13:40:00,84.05,84.19,84.04,84.19,3562.0,74.9806,75.1055,74.9717,75.1055,3562.0
2022-01-12 13:45:00,84.2,84.24,84.15,84.19,9747.0,75.1144,75.1501,75.0698,75.1055,9747.0
2022-01-12 13:50:00,84.17,84.17,83.97,83.98,10604.0,75.0876,75.0876,74.9092,74.9181,10604.0
2022-01-12 13:55:00,83.97,84.06,83.94,84.02,6557.0,74.9092,74.9895,74.8825,74.9538,6557.0
2022-01-12 14:00:00,84.04,84.07,83.93,83.96,11426.0,74.9717,74.9984,74.8735,74.9003,11426.0
2022-01-12 14:05:00,83.94,83.97,83.85,83.93,18547.0,74.8825,74.9092,74.8022,74.8735,18547.0
2022-01-12 14:10:00,83.94,84.08,83.93,84.05,12397.0,74.8825,75.0073,74.8735,74.9806,12397.0
2022-01-12 14:15:00,84.06,84.12,84.05,84.06,9831.0,74.9895,75.043,74.9806,74.9895,9831.0
2022-01-12 14:20:00,84.02,84.12,84.02,84.12,8164.0,74.9538,75.043,74.9538,75.043,8164.0
2022-01-12 14:25:00,84.11,84.2,84.11,84.13,10244.0,75.0341,75.1144,75.0341,75.0519,10244.0
2022-01-12 14:30:00,84.12,84.16,83.99,84.04,10980.0,75.043,75.0787,74.9271,74.9717,10980.0
2022-01-12 14:35:00,84.06,84.18,84.05,84.18,8891.0,74.9895,75.0966,74.9806,75.0966,8891.0
2022-01-12 14:40:00,84.14,84.15,84.0,84.01,10562.0,75.0609,75.0698,74.936,74.9449,10562.0
2022-01-12 14:45:00,84.03,84.18,84.0,84.18,22535.0,74.9627,75.0966,74.936,75.0966,22535.0
2022-01-12 14:50:00,84.17,84.26,84.17,84.22,19848.0,75.0876,75.1679,75.0876,75.1322,19848.0
2022-01-12 14:55:00,84.23,84.36,84.21,84.36,21099.0,75.1412,75.2571,75.1233,75.2571,21099.0
2022-01-12 15:00:00,84.36,84.38,84.25,84.31,24677.0,75.2571,75.275,75.159,75.2125,24677.0
2022-01-12 15:05:00,84.31,84.33,84.13,84.14,21750.0,75.2125,75.2304,75.0519,75.0609,21750.0
2022-01-12 15:10:00,84.14,84.35,84.13,84.3,25475.0,75.0609,75.2482,75.0519,75.2036,25475.0
2022-01-12 15:15:00,84.29,84.3,84.14,84.14,22614.0,75.1947,75.2036,75.0609,75.0609,22614.0
2022-01-12 15:20:00,84.16,84.16,84.03,84.05,16820.0,75.0787,75.0787,74.9627,74.9806,16820.0
2022-01-12 15:25:00,84.05,84.1,84.01,84.09,10580.0,74.9806,75.0252,74.9449,75.0163,10580.0
2022-01-12 15:30:00,84.09,84.56,84.06,84.51,103525.0,75.0163,75.4355,74.9895,75.3909,103525.0
2022-01-12 15:35:00,84.5,84.96,84.28,84.33,127521.0,75.382,75.7924,75.1858,75.2304,127521.0
2022-01-12 15:40:00,84.31,84.44,84.24,84.42,25152.0,75.2125,75.3285,75.1501,75.3107,25152.0
2022-01-12 15:45:00,84.42,84.45,84.28,84.32,29589.0,75.3107,75.3374,75.1858,75.2214,29589.0
2022-01-12 15:50:00,84.34,84.54,84.34,84.45,46631.0,75.2393,75.4177,75.2393,75.3374,46631.0
2022-01-12 15:55:00,84.44,84.54,84.3,84.37,125051.0,75.3285,75.4177,75.2036,75.2661,125051.0
2022-01-13 09:30:00,84.37,84.63,84.03,84.13,76346.0,75.2661,75.498,74.9627,75.0519,76346.0
2022-01-13 09:35:00,84.26,84.73,84.26,84.65,18981.0,75.1679,75.5872,75.1679,75.5158,18981.0
2022-01-13 09:40:00,84.75,84.93,84.52,84.69,17388.0,75.605,75.7656,75.3999,75.5515,17388.0
2022-01-13 09:45:00,84.68,84.72,84.1,84.52,23863.0,75.5426,75.5783,75.0252,75.3999,23863.0
2022-01-13 09:50:00,84.51,84.69,84.47,84.6,15956.0,75.3909,75.5515,75.3553,75.4712,15956.0
2022-01-13 09:55:00,84.62,84.73,84.52,84.59,13889.0,75.4891,75.5872,75.3999,75.4623,13889.0
2022-01-13 10:00:00,84.64,84.77,84.55,84.61,21921.0,75.5069,75.6229,75.4266,75.4802,21921.0
2022-01-13 10:05:00,84.59,84.72,84.51,84.59,13667.0,75.4623,75.5783,75.3909,75.4623,13667.0
2022-01-13 10:10:00,84.6,84.77,84.36,84.39,43389.0,75.4712,75.6229,75.2571,75.2839,43389.0
2022-01-13 10:15:00,84.36,84.4,84.11,84.11,20776.0,75.2571,75.2928,75.0341,75.0341,20776.0
2022-01-13 10:20:00,84.14,84.25,84.03,84.09,24110.0,75.0609,75.159,74.9627,75.0163,24110.0
2022-01-13 10:25:00,84.07,84.18,84.0,84.08,20990.0,74.9984,75.0966,74.936,75.0073,20990.0
2022-01-13 10:30:00,84.05,84.1,83.52,83.81,38366.0,74.9806,75.0252,74.5078,74.7665,38366.0
2022-01-13 10:35:00,83.81,83.88,83.57,83.59,31678.0,74.7665,74.8289,74.5524,74.5702,31678.0
2022-01-13 10:40:00,83.58,83.81,83.58,83.71,24059.0,74.5613,74.7665,74.5613,74.6773,24059.0
2022-01-13 10:45:00,83.66,83.88,83.64,83.8,41456.0,74.6327,74.8289,74.6148,74.7576,41456.0
2022-01-13 10:50:00,83.76,83.78,83.44,83.65,33157.0,74.7219,74.7397,74.4364,74.6237,33157.0
2022-01-13 10:55:00,83.56,83.78,83.55,83.75,8280.0,74.5435,74.7397,74.5345,74.713,8280.0
2022-01-13 11:00:00,83.75,84.06,83.74,83.98,29832.0,74.713,74.9895,74.704,74.9181,29832.0
2022-01-13 11:05:00,83.9,84.07,83.85,84.0,19211.0,74.8468,74.9984,74.8022,74.936,19211.0
2022-01-13 11:10:00,83.99,84.23,83.85,84.2,11496.0,74.9271,75.1412,74.8022,75.1144,11496.0
2022-01-13 11:15:00,84.21,84.27,84.07,84.25,8836.0,75.1233,75.1768,74.9984,75.159,8836.0
2022-01-13 11:20:00,84.28,84.5,84.24,84.47,19676.0,75.1858,75.382,75.1501,75.3553,19676.0
2022-01-13 11:25:00,84.44,84.44,84.25,84.28,40942.0,75.3285,75.3285,75.159,75.1858,40942.0
2022-01-13 11:30:00,84.3,84.3,84.14,84.18,22978.0,75.2036,75.2036,75.0609,75.0966,22978.0
2022-01-13 11:35:00,84.17,84.34,84.11,84.26,38335.0,75.0876,75.2393,75.0341,75.1679,38335.0
2022-01-13 11:40:00,84.24,84.43,84.19,84.42,16861.0,75.1501,75.3196,75.1055,75.3107,16861.0
2022-01-13 11:45:00,84.43,84.45,84.3,84.44,18945.0,75.3196,75.3374,75.2036,75.3285,18945.0
2022-01-13 11:50:00,84.45,84.58,84.43,84.53,13888.0,75.3374,75.4534,75.3196,75.4088,13888.0
2022-01-13 11:55:00,84.56,84.67,84.52,84.55,38409.0,75.4355,75.5337,75.3999,75.4266,38409.0
2022-01-13 12:00:00,84.55,84.66,84.38,84.38,17627.0,75.4266,75.5248,75.275,75.275,17627.0
2022-01-13 12:05:00,84.39,84.53,84.3,84.53,9307.0,75.2839,75.4088,75.2036,75.4088,9307.0
2022-01-13 12:10:00,84.53,84.57,84.28,84.28,16795.0,75.4088,75.4445,75.1858,75.1858,16795.0
2022-01-13 12:15:00,84.28,84.28,83.88,83.97,26541.0,75.1858,75.1858,74.8289,74.9092,26541.0
2022-01-13 12:20:00,83.98,83.98,83.7,83.94,17171.0,74.9181,74.9181,74.6683,74.8825,17171.0
2022-01-13 12:25:00,83.97,84.23,83.94,84.14,18947.0,74.9092,75.1412,74.8825,75.0609,18947.0
2022-01-13 12:30:00,84.13,84.14,84.01,84.1,30291.0,75.0519,75.0609,74.9449,75.0252,30291.0
2022-01-13 12:35:00,84.09,84.15,83.98,84.07,12907.0,75.0163,75.0698,74.9181,74.9984,12907.0
2022-01-13 12:40:00,84.08,84.13,83.89,83.91,14568.0,75.0073,75.0519,74.8378,74.8557,14568.0
2022-01-13 12:45:00,83.9,83.95,83.7,83.74,18819.0,74.8468,74.8914,74.6683,74.704,18819.0
2022-01-13 12:50:00,83.77,83.91,83.69,83.87,31337.0,74.7308,74.8557,74.6594,74.82,31337.0
2022-01-13 12:55:00,83.87,84.09,83.87,84.06,11940.0,74.82,75.0163,74.82,74.9895,11940.0
2022-01-13 13:00:00,84.06,84.1,83.96,84.02,17968.0,74.9895,75.0252,74.9003,74.9538,17968.0
2022-01-13 13:05:00,83.98,84.16,83.95,84.16,6838.0,74.9181,75.0787,74.8914,75.0787,6838.0
2022-01-13 13:10:00,84.17,84.18,84.07,84.17,12729.0,75.0876,75.0966,74.9984,75.0876,12729.0
2022-01-13 13:15:00,84.18,84.29,84.17,84.25,9301.0,75.0966,75.1947,75.0876,75.159,9301.0
2022-01-13 13:20:00,84.26,84.32,84.21,84.32,17300.0,75.1679,75.2214,75.1233,75.2214,17300.0
2022-01-13 13:25:00,84.3,84.4,84.25,84.35,11532.0,75.2036,75.2928,75.159,75.2482,11532.0
2022-01-13 13:30:00,84.37,84.41,84.3,84.41,9879.0,75.2661,75.3017,75.2036,75.3017,9879.0
2022-01-13 13:35:00,84.44,84.45,84.3,84.38,15042.0,75.3285,75.3374,75.2036,75.275,15042.0
2022-01-13 13:40:00,84.38,84.5,84.35,84.46,11064.0,75.275,75.382,75.2482,75.3463,11064.0
2022-01-13 13:45:00,84.44,84.47,84.38,84.43,10356.0,75.3285,75.3553,75.275,75.3196,10356.0
2022-01-13 13:50:00,84.41,84.46,84.37,84.45,5776.0,75.3017,75.3463,75.2661,75.3374,5776.0
2022-01-13 13:55:00,84.44,84.5,84.43,84.48,27705.0,75.3285,75.382,75.3196,75.3642,27705.0
2022-01-13 14:00:00,84.5,84.5,84.39,84.4,10629.0,75.382,75.382,75.2839,75.2928,10629.0
2022-01-13 14:05:00,84.4,84.41,84.26,84.28,12199.0,75.2928,75.3017,75.1679,75.1858,12199.0
2022-01-13 14:10:00,84.28,84.32,84.26,84.3,10349.0,75.1858,75.2214,75.1679,75.2036,10349.0
2022-01-13 14:15:00,84.29,84.29,84.03,84.09,15148.0,75.1947,75.1947,74.9627,75.0163,15148.0
2022-01-13 14:20:00,84.07,84.23,84.06,84.2,15087.0,74.9984,75.1412,74.9895,75.1144,15087.0
2022-01-13 14:25:00,84.17,84.24,84.12,84.12,16726.0,75.0876,75.1501,75.043,75.043,16726.0
2022-01-13 14:30:00,84.12,84.2,84.09,84.17,23449.0,75.043,75.1144,75.0163,75.0876,23449.0
2022-01-13 14:35:00,84.17,84.17,84.05,84.05,13771.0,75.0876,75.0876,74.9806,74.9806,13771.0
2022-01-13 14:40:00,84.06,84.07,83.88,83.91,20470.0,74.9895,74.9984,74.8289,74.8557,20470.0
2022-01-13 14:45:00,83.89,83.94,83.81,83.87,34567.0,74.8378,74.8825,74.7665,74.82,34567.0
2022-01-13 14:50:00,83.85,84.02,83.82,84.01,27586.0,74.8022,74.9538,74.7754,74.9449,27586.0
2022-01-13 14:55:00,84.04,84.18,84.0,84.14,14678.0,74.9717,75.0966,74.936,75.0609,14678.0
2022-01-13 15:00:00,84.14,84.14,83.95,83.98,19565.0,75.0609,75.0609,74.8914,74.9181,19565.0
2022-01-13 15:05:00,84.02,84.05,83.98,84.02,14442.0,74.9538,74.9806,74.9181,74.9538,14442.0
2022-01-13 15:10:00,84.03,84.08,83.83,83.85,14874.0,74.9627,75.0073,74.7843,74.8022,14874.0
2022-01-13 15:15:00,83.83,83.92,83.77,83.77,14195.0,74.7843,74.8646,74.7308,74.7308,14195.0
2022-01-13 15:20:00,83.78,83.79,83.54,83.54,27622.0,74.7397,74.7486,74.5256,74.5256,27622.0
2022-01-13 15:25:00,83.54,83.59,83.47,83.51,49488.0,74.5256,74.5702,74.4632,74.4988,49488.0
2022-01-13 15:30:00,83.51,83.67,83.49,83.63,32996.0,74.4988,74.6416,74.481,74.6059,32996.0
2022-01-13 15:35:00,83.64,83.68,83.33,83.36,39360.0,74.6148,74.6505,74.3383,74.365,39360.0
2022-01-13 15:40:00,83.36,83.5,83.32,83.34,64528.0,74.365,74.4899,74.3294,74.3472,64528.0
2022-01-13 15:45:00,83.34,83.39,83.26,83.3,53474.0,74.3472,74.3918,74.2758,74.3115,53474.0
2022-01-13 15:50:00,83.28,83.36,83.07,83.32,84805.0,74.2937,74.365,74.1063,74.3294,84805.0
2022-01-13 15:55:00,83.32,83.4,83.12,83.37,185107.0,74.3294,74.4007,74.1509,74.374,185107.0
2022-01-14 09:30:00,83.12,83.42,82.96,83.27,75974.0,74.1509,74.4186,74.0082,74.2847,75974.0
2022-01-14 09:35:00,83.28,83.77,83.27,83.6,17370.0,74.2937,74.7308,74.2847,74.5791,17370.0
2022-01-14 09:40:00,83.6,83.66,83.18,83.35,28279.0,74.5791,74.6327,74.2045,74.3561,28279.0
2022-01-14 09:45:00,83.38,83.86,83.26,83.65,37026.0,74.3829,74.8111,74.2758,74.6237,37026.0
2022-01-14 09:50:00,83.64,83.92,83.64,83.84,19762.0,74.6148,74.8646,74.6148,74.7932,19762.0
2022-01-14 09:55:00,83.83,84.22,83.83,84.22,24197.0,74.7843,75.1322,74.7843,75.1322,24197.0
2022-01-14 10:00:00,84.22,84.47,84.03,84.38,26606.0,75.1322,75.3553,74.9627,75.275,26606.0
2022-01-14 10:05:00,84.37,84.55,84.2,84.31,29167.0,75.2661,75.4266,75.1144,75.2125,29167.0
2022-01-14 10:10:00,84.32,84.52,84.22,84.22,17356.0,75.2214,75.3999,75.1322,75.1322,17356.0
2022-01-14 10:15:00,84.25,84.47,84.23,84.46,15056.0,75.159,75.3553,75.1412,75.3463,15056.0
2022-01-14 10:20:00,84.48,84.48,83.86,83.87,45351.0,75.3642,75.3642,74.8111,74.82,45351.0
2022-01-14 10:25:00,83.89,84.03,83.83,83.98,32223.0,74.8378,74.9627,74.7843,74.9181,32223.0
2022-01-14 10:30:00,83.9,83.93,83.73,83.93,8370.0,74.8468,74.8735,74.6951,74.8735,8370.0
2022-01-14 10:35:00,83.96,84.06,83.78,83.99,14679.0,74.9003,74.9895,74.7397,74.9271,14679.0
2022-01-14 10:40:00,84.02,84.02,83.73,83.75,7483.0,74.9538,74.9538,74.6951,74.713,7483.0
2022-01-14 10:45:00,83.79,83.84,83.72,83.76,10117.0,74.7486,74.7932,74.6862,74.7219,10117.0
2022-01-14 10:50:00,83.73,83.84,83.59,83.66,15892.0,74.6951,74.7932,74.5702,74.6327,15892.0
2022-01-14 10:55:00,83.65,83.76,83.61,83.73,10781.0,74.6237,74.7219,74.5881,74.6951,10781.0
2022-01-14 11:00:00,83.72,83.95,83.58,83.68,38444.0,74.6862,74.8914,74.5613,74.6505,38444.0
2022-01-14 11:05:00,83.68,83.86,83.63,83.82,30044.0,74.6505,74.8111,74.6059,74.7754,30044.0
2022-01-14 11:10:00,83.82,84.16,83.82,84.05,48867.0,74.7754,75.0787,74.7754,74.9806,48867.0
2022-01-14 11:15:00,84.05,84.05,83.79,83.83,22480.0,74.9806,74.9806,74.7486,74.7843,22480.0
2022-01-14 11:20:00,83.83,83.95,83.7,83.94,26740.0,74.7843,74.8914,74.6683,74.8825,26740.0
2022-01-14 11:25:00,83.94,84.21,83.93,84.19,21983.0,74.8825,75.1233,74.8735,75.1055,21983.0
2022-01-14 11:30:00,84.21,84.28,84.09,84.21,26786.0,75.1233,75.1858,75.0163,75.1233,26786.0
2022-01-14 11:35:00,84.18,84.22,83.98,83.99,11069.0,75.0966,75.1322,74.9181,74.9271,11069.0
2022-01-14 11:40:00,84.01,84.15,83.95,84.08,8473.0,74.9449,75.0698,74.8914,75.0073,8473.0
2022-01-14 11:45:00,84.07,84.22,84.07,84.19,17717.0,74.9984,75.1322,74.9984,75.1055,17717.0
2022-01-14 11:50:00,84.18,84.25,84.12,84.18,17033.0,75.0966,75.159,75.043,75.0966,17033.0
2022-01-14 11:55:00,84.17,84.21,84.12,84.16,8289.0,75.0876,75.1233,75.043,75.0787,8289.0
2022-01-14 12:00:00,84.14,84.14,84.03,84.06,8234.0,75.0609,75.0609,74.9627,74.9895,8234.0
2022-01-14 12:05:00,84.07,84.24,84.03,84.2,16704.0,74.9984,75.1501,74.9627,75.1144,16704.0
2022-01-14 12:10:00,84.19,84.31,84.19,84.3,8466.0,75.1055,75.2125,75.1055,75.2036,8466.0
2022-01-14 12:15:00,84.3,84.33,84.26,84.31,9729.0,75.2036,75.2304,75.1679,75.2125,9729.0
2022-01-14 12:20:00,84.3,84.34,84.14,84.15,11656.0,75.2036,75.2393,75.0609,75.0698,11656.0
2022-01-14 12:25:00,84.14,84.25,84.12,84.2,9702.0,75.0609,75.159,75.043,75.1144,9702.0
2022-01-14 12:30:00,84.2,84.36,84.13,84.3,16199.0,75.1144,75.2571,75.0519,75.2036,16199.0
2022-01-14 12:35:00,84.31,84.57,84.31,84.41,29684.0,75.2125,75.4445,75.2125,75.3017,29684.0
2022-01-14 12:40:00,84.37,84.39,84.16,84.21,16966.0,75.2661,75.2839,75.0787,75.1233,16966.0
2022-01-14 12:45:00,84.23,84.24,83.95,83.98,12496.0,75.1412,75.1501,74.8914,74.9181,12496.0
2022-01-14 12:50:00,83.99,84.14,83.96,84.14,10241.0,74.9271,75.0609,74.9003,75.0609,10241.0
2022-01-14 12:55:00,84.14,84.25,84.06,84.2,29493.0,75.0609,75.159,74.9895,75.1144,29493.0
2022-01-14 13:00:00,84.19,84.31,84.19,84.26,17359.0,75.1055,75.2125,75.1055,75.1679,17359.0
2022-01-14 13:05:00,84.28,84.3,84.11,84.15,11193.0,75.1858,75.2036,75.0341,75.0698,11193.0
2022-01-14 13:10:00,84.14,84.22,84.06,84.22,9912.0,75.0609,75.1322,74.9895,75.1322,9912.0
2022-01-14 13:15:00,84.22,84.24,84.15,84.22,8222.0,75.1322,75.1501,75.0698,75.1322,8222.0
2022-01-14 13:20:00,84.17,84.33,84.17,84.21,21140.0,75.0876,75.2304,75.0876,75.1233,21140.0
2022-01-14 13:25:00,84.25,84.32,84.22,84.32,10455.0,75.159,75.2214,75.1322,75.2214,10455.0
2022-01-14 13:30:00,84.33,84.42,84.29,84.33,12734.0,75.2304,75.3107,75.1947,75.2304,12734.0
2022-01-14 13:35:00,84.35,84.42,84.28,84.42,9691.0,75.2482,75.3107,75.1858,75.3107,9691.0
2022-01-14 13:40:00,84.41,84.66,84.41,84.66,28862.0,75.3017,75.5248,75.3017,75.5248,28862.0
2022-01-14 13:45:00,84.65,84.74,84.6,84.69,15000.0,75.5158,75.5961,75.4712,75.5515,15000.0
2022-01-14 13:50:00,84.65,84.68,84.58,84.68,11862.0,75.5158,75.5426,75.4534,75.5426,11862.0
2022-01-14 13:55:00,84.67,84.77,84.65,84.77,13910.0,75.5337,75.6229,75.5158,75.6229,13910.0
2022-01-14 14:00:00,84.79,84.94,84.73,84.84,31881.0,75.6407,75.7745,75.5872,75.6853,31881.0
2022-01-14 14:05:00,84.83,84.87,84.6,84.65,24267.0,75.6764,75.7121,75.4712,75.5158,24267.0
2022-01-14 14:10:00,84.63,84.7,84.57,84.68,15339.0,75.498,75.5604,75.4445,75.5426,15339.0
2022-01-14 14:15:00,84.69,84.73,84.63,84.66,17812.0,75.5515,75.5872,75.498,75.5248,17812.0
2022-01-14 14:20:00,84.66,84.68,84.52,84.56,44479.0,75.5248,75.5426,75.3999,75.4355,44479.0
2022-01-14 14:25:00,84.55,84.62,84.36,84.36,21999.0,75.4266,75.4891,75.2571,75.2571,21999.0
2022-01-14 14:30:00,84.35,84.78,84.35,84.77,30145.0,75.2482,75.6318,75.2482,75.6229,30145.0
2022-01-14 14:35:00,84.77,84.87,84.75,84.83,17604.0,75.6229,75.7121,75.605,75.6764,17604.0
2022-01-14 14:40:00,84.81,84.81,84.63,84.63,15104.0,75.6586,75.6586,75.498,75.498,15104.0
2022-01-14 14:45:00,84.66,84.81,84.62,84.79,27555.0,75.5248,75.6586,75.4891,75.6407,27555.0
2022-01-14 14:50:00,84.8,84.86,84.78,84.78,10663.0,75.6497,75.7032,75.6318,75.6318,10663.0
2022-01-14 14:55:00,84.79,84.86,84.69,84.69,14087.0,75.6407,75.7032,75.5515,75.5515,14087.0
2022-01-14 15:00:00,84.7,84.91,84.69,84.83,15823.0,75.5604,75.7478,75.5515,75.6764,15823.0
2022-01-14 15:05:00,84.84,84.86,84.71,84.75,23168.0,75.6853,75.7032,75.5694,75.605,23168.0
2022-01-14 15:10:00,84.76,84.85,84.73,84.8,13906.0,75.614,75.6943,75.5872,75.6497,13906.0
2022-01-14 15:15:00,84.8,84.99,84.79,84.97,42427.0,75.6497,75.8192,75.6407,75.8013,42427.0
2022-01-14 15:20:00,84.97,85.12,84.93,85.11,78174.0,75.8013,75.9351,75.7656,75.9262,78174.0
2022-01-14 15:25:00,85.11,85.11,84.9,84.93,23499.0,75.9262,75.9262,75.7389,75.7656,23499.0
2022-01-14 15:30:00,84.94,84.99,84.89,84.98,26192.0,75.7745,75.8192,75.7299,75.8102,26192.0
2022-01-14 15:35:00,84.99,85.09,84.96,85.04,35009.0,75.8192,75.9084,75.7924,75.8638,35009.0
2022-01-14 15:40:00,85.03,85.15,85.01,85.13,36427.0,75.8548,75.9619,75.837,75.944,36427.0
2022-01-14 15:45:00,85.13,85.2,84.98,85.09,56070.0,75.944,76.0065,75.8102,75.9084,56070.0
2022-01-14 15:50:00,85.12,85.33,85.08,85.23,103587.0,75.9351,76.1225,75.8994,76.0333,103587.0
2022-01-14 15:55:00,85.22,85.3,85.09,85.2,171731.0,76.0243,76.0957,75.9084,76.0065,171731.0
2022-01-18 09:30:00,86.07,86.29,85.36,85.48,126504.0,76.7826,76.9789,76.1492,76.2563,126504.0
2022-01-18 09:35:00,85.55,85.56,85.04,85.29,36778.0,76.3187,76.3276,75.8638,76.0868,36778.0
2022-01-18 09:40:00,85.25,85.6,85.25,85.43,42509.0,76.0511,76.3633,76.0511,76.2117,42509.0
2022-01-18 09:45:00,85.45,85.79,85.41,85.76,43119.0,76.2295,76.5328,76.1938,76.5061,43119.0
2022-01-18 09:50:00,85.78,86.4,85.68,86.28,41727.0,76.5239,77.077,76.4347,76.97,41727.0
2022-01-18 09:55:00,86.29,86.32,86.04,86.3,33016.0,76.9789,77.0056,76.7559,76.9878,33016.0
2022-01-18 10:00:00,86.27,86.39,86.07,86.2,36439.0,76.961,77.0681,76.7826,76.8986,36439.0
2022-01-18 10:05:00,86.2,86.2,85.84,86.05,24518.0,76.8986,76.8986,76.5774,76.7648,24518.0
2022-01-18 10:10:00,86.05,86.29,85.73,85.76,25585.0,76.7648,76.9789,76.4793,76.5061,25585.0
2022-01-18 10:15:00,85.88,86.1,85.49,85.53,17072.0,76.6131,76.8094,76.2652,76.3009,17072.0
2022-01-18 10:20:00,85.48,85.5,85.09,85.5,17067.0,76.2563,76.2741,75.9084,76.2741,17067.0
2022-01-18 10:25:00,85.51,85.58,85.35,85.58,23927.0,76.283,76.3455,76.1403,76.3455,23927.0
2022-01-18 10:30:00,85.6,85.6,85.13,85.24,25974.0,76.3633,76.3633,75.944,76.0422,25974.0
2022-01-18 10:35:00,85.25,85.25,84.88,84.97,20665.0,76.0511,76.0511,75.721,75.8013,20665.0
2022-01-18 10:40:00,84.98,85.07,84.96,85.05,18281.0,75.8102,75.8905,75.7924,75.8727,18281.0
2022-01-18 10:45:00,85.06,85.08,84.79,84.92,25938.0,75.8816,75.8994,75.6407,75.7567,25938.0
2022-01-18 10:50:00,84.93,85.02,84.85,84.87,14721.0,75.7656,75.8459,75.6943,75.7121,14721.0
2022-01-18 10:55:00,84.87,85.07,84.86,84.95,29328.0,75.7121,75.8905,75.7032,75.7835,29328.0
2022-01-18 11:00:00,84.97,85.02,84.85,84.93,14643.0,75.8013,75.8459,75.6943,75.7656,14643.0
2022-01-18 11:05:00,84.92,85.1,84.91,85.09,21943.0,75.7567,75.9173,75.7478,75.9084,21943.0
2022-01-18 11:10:00,85.1,85.14,84.92,85.11,24009.0,75.9173,75.953,75.7567,75.9262,24009.0
2022-01-18 11:15:00,85.12,85.22,85.02,85.18,27909.0,75.9351,76.0243,75.8459,75.9886,27909.0
2022-01-18 11:20:00,85.17,85.23,85.12,85.16,45321.0,75.9797,76.0333,75.9351,75.9708,45321.0
2022-01-18 11:25:00,85.13,85.15,85.0,85.06,11037.0,75.944,75.9619,75.8281,75.8816,11037.0
2022-01-18 11:30:00,85.05,85.07,84.4,84.51,26269.0,75.8727,75.8905,75.2928,75.3909,26269.0
2022-01-18 11:35:00,84.55,84.79,84.54,84.78,20817.0,75.4266,75.6407,75.4177,75.6318,20817.0
2022-01-18 11:40:00,84.8,85.02,84.68,84.98,31293.0,75.6497,75.8459,75.5426,75.8102,31293.0
2022-01-18 11:45:00,85.01,85.4,84.98,85.33,19248.0,75.837,76.1849,75.8102,76.1225,19248.0
2022-01-18 11:50:00,85.33,85.39,85.05,85.05,18666.0,76.1225,76.176,75.8727,75.8727,18666.0
2022-01-18 11:55:00,85.04,85.04,84.82,84.85,15509.0,75.8638,75.8638,75.6675,75.6943,15509.0
2022-01-18 12:00:00,84.87,84.88,84.54,84.55,20144.0,75.7121,75.721,75.4177,75.4266,20144.0
2022-01-18 12:05:00,84.55,84.75,84.54,84.71,12309.0,75.4266,75.605,75.4177,75.5694,12309.0
2022-01-18 12:10:00,84.67,84.86,84.57,84.83,9053.0,75.5337,75.7032,75.4445,75.6764,9053.0
2022-01-18 12:15:00,84.83,84.83,84.63,84.74,9593.0,75.6764,75.6764,75.498,75.5961,9593.0
2022-01-18 12:20:00,84.75,84.77,84.48,84.52,11796.0,75.605,75.6229,75.3642,75.3999,11796.0
2022-01-18 12:25:00,84.55,84.81,84.51,84.81,12729.0,75.4266,75.6586,75.3909,75.6586,12729.0
2022-01-18 12:30:00,84.8,84.97,84.66,84.97,18147.0,75.6497,75.8013,75.5248,75.8013,18147.0
2022-01-18 12:35:00,84.96,85.01,84.66,84.66,29400.0,75.7924,75.837,75.5248,75.5248,29400.0
2022-01-18 12:40:00,84.65,84.74,84.41,84.43,24731.0,75.5158,75.5961,75.3017,75.3196,24731.0
2022-01-18 12:45:00,84.42,84.48,84.16,84.2,27687.0,75.3107,75.3642,75.0787,75.1144,27687.0
2022-01-18 12:50:00,84.22,84.44,84.18,84.35,17276.0,75.1322,75.3285,75.0966,75.2482,17276.0
2022-01-18 12:55:00,84.36,84.52,84.3,84.35,27445.0,75.2571,75.3999,75.2036,75.2482,27445.0
2022-01-18 13:00:00,84.35,84.43,84.3,84.34,14437.0,75.2482,75.3196,75.2036,75.2393,14437.0
2022-01-18 13:05:00,84.32,84.36,84.16,84.32,20049.0,75.2214,75.2571,75.0787,75.2214,20049.0
2022-01-18 13:10:00,84.28,84.55,84.2,84.55,13364.0,75.1858,75.4266,75.1144,75.4266,13364.0
2022-01-18 13:15:00,84.53,84.79,84.5,84.79,12048.0,75.4088,75.6407,75.382,75.6407,12048.0
2022-01-18 13:20:00,84.79,84.79,84.6,84.78,23868.0,75.6407,75.6407,75.4712,75.6318,23868.0
2022-01-18 13:25:00,84.77,84.91,84.62,84.89,8190.0,75.6229,75.7478,75.4891,75.7299,8190.0
2022-01-18 13:30:00,84.88,84.93,84.78,84.89,16698.0,75.721,75.7656,75.6318,75.7299,16698.0
2022-01-18 13:35:00,84.87,85.0,84.84,84.97,9075.0,75.7121,75.8281,75.6853,75.8013,9075.0
2022-01-18 13:40:00,84.96,85.05,84.92,85.03,12515.0,75.7924,75.8727,75.7567,75.8548,12515.0
2022-01-18 13:45:00,85.01,85.16,84.94,84.95,20108.0,75.837,75.9708,75.7745,75.7835,20108.0
2022-01-18 13:50:00,85.0,85.09,84.94,85.06,19460.0,75.8281,75.9084,75.7745,75.8816,19460.0
2022-01-18 13:55:00,85.05,85.24,84.98,85.16,29943.0,75.8727,76.0422,75.8102,75.9708,29943.0
2022-01-18 14:00:00,85.2,85.28,85.12,85.18,23397.0,76.0065,76.0779,75.9351,75.9886,23397.0
2022-01-18 14:05:00,85.18,85.28,85.17,85.24,21623.0,75.9886,76.0779,75.9797,76.0422,21623.0
2022-01-18 14:10:00,85.24,85.39,85.22,85.22,14266.0,76.0422,76.176,76.0243,76.0243,14266.0
2022-01-18 14:15:00,85.21,85.27,85.14,85.26,7327.0,76.0154,76.0689,75.953,76.06,7327.0
2022-01-18 14:20:00,85.28,85.39,85.26,85.33,13504.0,76.0779,76.176,76.06,76.1225,13504.0
2022-01-18 14:25:00,85.35,85.53,85.29,85.53,11707.0,76.1403,76.3009,76.0868,76.3009,11707.0
2022-01-18 14:30:00,85.52,85.85,85.51,85.82,33453.0,76.292,76.5864,76.283,76.5596,33453.0
2022-01-18 14:35:00,85.85,85.99,85.79,85.94,15949.0,76.5864,76.7112,76.5328,76.6666,15949.0
2022-01-18 14:40:00,85.93,86.02,85.83,85.88,17704.0,76.6577,76.738,76.5685,76.6131,17704.0
2022-01-18 14:45:00,85.85,86.09,85.85,86.06,22419.0,76.5864,76.8005,76.5864,76.7737,22419.0
2022-01-18 14:50:00,86.06,86.18,86.06,86.11,23605.0,76.7737,76.8807,76.7737,76.8183,23605.0
2022-01-18 14:55:00,86.12,86.13,85.94,85.98,16666.0,76.8272,76.8361,76.6666,76.7023,16666.0
2022-01-18 15:00:00,85.99,86.05,85.78,85.88,21453.0,76.7112,76.7648,76.5239,76.6131,21453.0
2022-01-18 15:05:00,85.97,85.97,85.79,85.79,18067.0,76.6934,76.6934,76.5328,76.5328,18067.0
2022-01-18 15:10:00,85.77,85.82,85.69,85.8,20062.0,76.515,76.5596,76.4436,76.5417,20062.0
2022-01-18 15:15:00,85.78,85.81,85.58,85.7,21165.0,76.5239,76.5507,76.3455,76.4525,21165.0
2022-01-18 15:20:00,85.69,85.96,85.67,85.9,18910.0,76.4436,76.6845,76.4258,76.631,18910.0
2022-01-18 15:25:00,85.88,85.88,85.68,85.74,28333.0,76.6131,76.6131,76.4347,76.4882,28333.0
2022-01-18 15:30:00,85.75,85.76,85.56,85.6,27711.0,76.4971,76.5061,76.3276,76.3633,27711.0
2022-01-18 15:35:00,85.6,85.61,85.4,85.57,29023.0,76.3633,76.3722,76.1849,76.3366,29023.0
2022-01-18 15:40:00,85.58,85.58,85.38,85.39,27963.0,76.3455,76.3455,76.1671,76.176,27963.0
2022-01-18 15:45:00,85.39,85.66,85.39,85.61,30232.0,76.176,76.4169,76.176,76.3722,30232.0
2022-01-18 15:50:00,85.63,85.81,85.47,85.5,54205.0,76.3901,76.5507,76.2474,76.2741,54205.0
2022-01-18 15:55:00,85.53,85.74,85.5,85.72,183516.0,76.3009,76.4882,76.2741,76.4704,183516.0
2022-01-19 09:30:00,86.51,86.58,86.05,86.3,89204.0,77.1751,77.2376,76.7648,76.9878,89204.0
2022-01-19 09:35:00,86.3,86.49,86.05,86.15,26618.0,76.9878,77.1573,76.7648,76.854,26618.0
2022-01-19 09:40:00,86.15,86.2,85.83,85.88,15441.0,76.854,76.8986,76.5685,76.6131,15441.0
2022-01-19 09:45:00,85.87,85.89,85.09,85.17,28833.0,76.6042,76.622,75.9084,75.9797,28833.0
2022-01-19 09:50:00,85.14,85.53,84.97,85.47,22421.0,75.953,76.3009,75.8013,76.2474,22421.0
2022-01-19 09:55:00,85.48,85.59,85.2,85.36,8754.0,76.2563,76.3544,76.0065,76.1492,8754.0
2022-01-19 10:00:00,85.36,85.37,85.0,85.16,21395.0,76.1492,76.1581,75.8281,75.9708,21395.0
2022-01-19 10:05:00,85.15,85.15,84.7,84.85,17734.0,75.9619,75.9619,75.5604,75.6943,17734.0
2022-01-19 10:10:00,84.81,84.98,84.7,84.94,14154.0,75.6586,75.8102,75.5604,75.7745,14154.0
2022-01-19 10:15:00,84.93,84.93,84.59,84.62,15740.0,75.7656,75.7656,75.4623,75.4891,15740.0
2022-01-19 10:20:00,84.62,84.66,84.26,84.26,12599.0,75.4891,75.5248,75.1679,75.1679,12599.0
2022-01-19 10:25:00,84.25,84.25,84.01,84.06,28790.0,75.159,75.159,74.9449,74.9895,28790.0
2022-01-19 10:30:00,84.08,84.15,83.67,83.69,60946.0,75.0073,75.0698,74.6416,74.6594,60946.0
2022-01-19 10:35:00,83.7,84.28,83.67,84.26,34276.0,74.6683,75.1858,74.6416,75.1679,34276.0
2022-01-19 10:40:00,84.27,84.37,83.92,84.28,20443.0,75.1768,75.2661,74.8646,75.1858,20443.0
2022-01-19 10:45:00,84.26,84.41,84.2,84.29,8784.0,75.1679,75.3017,75.1144,75.1947,8784.0
2022-01-19 10:50:00,84.36,84.59,84.36,84.53,11883.0,75.2571,75.4623,75.2571,75.4088,11883.0
2022-01-19 10:55:00,84.49,84.74,84.49,84.7,10708.0,75.3731,75.5961,75.3731,75.5604,10708.0
2022-01-19 11:00:00,84.65,84.74,84.57,84.65,40840.0,75.5158,75.5961,75.4445,75.5158,40840.0
2022-01-19 11:05:00,84.64,84.79,84.61,84.75,9975.0,75.5069,75.6407,75.4802,75.605,9975.0
2022-01-19 11:10:00,84.73,84.88,84.7,84.85,14989.0,75.5872,75.721,75.5604,75.6943,14989.0
2022-01-19 11:15:00,84.86,85.03,84.8,84.83,22658.0,75.7032,75.8548,75.6497,75.6764,22658.0
2022-01-19 11:20:00,84.82,85.0,84.81,84.94,33002.0,75.6675,75.8281,75.6586,75.7745,33002.0
2022-01-19 11:25:00,84.95,85.27,84.92,85.1,11812.0,75.7835,76.0689,75.7567,75.9173,11812.0
2022-01-19 11:30:00,85.14,85.27,84.82,84.92,19686.0,75.953,76.0689,75.6675,75.7567,19686.0
2022-01-19 11:35:00,84.95,84.99,84.76,84.92,9517.0,75.7835,75.8192,75.614,75.7567,9517.0
2022-01-19 11:40:00,84.86,84.88,84.71,84.76,19133.0,75.7032,75.721,75.5694,75.614,19133.0
2022-01-19 11:45:00,84.7,85.03,84.67,84.96,9835.0,75.5604,75.8548,75.5337,75.7924,9835.0
2022-01-19 11:50:00,84.95,85.24,84.88,85.23,11698.0,75.7835,76.0422,75.721,76.0333,11698.0
2022-01-19 11:55:00,85.2,85.2,84.97,84.99,8608.0,76.0065,76.0065,75.8013,75.8192,8608.0
2022-01-19 12:00:00,85.04,85.09,84.97,85.01,9985.0,75.8638,75.9084,75.8013,75.837,9985.0
2022-01-19 12:05:00,85.05,85.2,85.04,85.07,10754.0,75.8727,76.0065,75.8638,75.8905,10754.0
2022-01-19 12:10:00,85.07,85.24,85.06,85.16,12096.0,75.8905,76.0422,75.8816,75.9708,12096.0
2022-01-19 12:15:00,85.19,85.19,85.02,85.03,6631.0,75.9976,75.9976,75.8459,75.8548,6631.0
2022-01-19 12:20:00,85.04,85.14,84.93,85.11,12690.0,75.8638,75.953,75.7656,75.9262,12690.0
2022-01-19 12:25:00,85.11,85.26,85.09,85.19,9394.0,75.9262,76.06,75.9084,75.9976,9394.0
2022-01-19 12:30:00,85.19,85.2,84.93,84.96,35232.0,75.9976,76.0065,75.7656,75.7924,35232.0
2022-01-19 12:35:00,84.99,85.04,84.87,84.87,7378.0,75.8192,75.8638,75.7121,75.7121,7378.0
2022-01-19 12:40:00,84.88,84.88,84.68,84.81,12948.0,75.721,75.721,75.5426,75.6586,12948.0
2022-01-19 12:45:00,84.81,85.12,84.79,85.11,16486.0,75.6586,75.9351,75.6407,75.9262,16486.0
2022-01-19 12:50:00,85.09,85.27,85.02,85.02,20552.0,75.9084,76.0689,75.8459,75.8459,20552.0
2022-01-19 12:55:00,85.01,85.19,84.99,85.18,7539.0,75.837,75.9976,75.8192,75.9886,7539.0
2022-01-19 13:00:00,85.19,85.19,84.94,85.18,8093.0,75.9976,75.9976,75.7745,75.9886,8093.0
2022-01-19 13:05:00,85.17,85.17,85.01,85.09,12589.0,75.9797,75.9797,75.837,75.9084,12589.0
2022-01-19 13:10:00,85.12,85.15,84.99,85.07,8446.0,75.9351,75.9619,75.8192,75.8905,8446.0
2022-01-19 13:15:00,85.05,85.15,84.95,84.97,15131.0,75.8727,75.9619,75.7835,75.8013,15131.0
2022-01-19 13:20:00,84.92,84.95,84.8,84.85,19745.0,75.7567,75.7835,75.6497,75.6943,19745.0
2022-01-19 13:25:00,84.84,84.93,84.83,84.85,16380.0,75.6853,75.7656,75.6764,75.6943,16380.0
2022-01-19 13:30:00,84.84,85.2,84.78,85.17,14968.0,75.6853,76.0065,75.6318,75.9797,14968.0
2022-01-19 13:35:00,85.18,85.2,85.01,85.12,15365.0,75.9886,76.0065,75.837,75.9351,15365.0
2022-01-19 13:40:00,85.12,85.16,85.04,85.11,12438.0,75.9351,75.9708,75.8638,75.9262,12438.0
2022-01-19 13:45:00,85.12,85.21,85.06,85.06,10801.0,75.9351,76.0154,75.8816,75.8816,10801.0
2022-01-19 13:50:00,85.06,85.3,85.0,85.24,36146.0,75.8816,76.0957,75.8281,76.0422,36146.0
2022-01-19 13:55:00,85.24,85.34,85.22,85.3,10680.0,76.0422,76.1314,76.0243,76.0957,10680.0
2022-01-19 14:00:00,85.29,85.34,85.12,85.18,7717.0,76.0868,76.1314,75.9351,75.9886,7717.0
2022-01-19 14:05:00,85.2,85.2,85.02,85.12,12807.0,76.0065,76.0065,75.8459,75.9351,12807.0
2022-01-19 14:10:00,85.14,85.17,85.03,85.09,9657.0,75.953,75.9797,75.8548,75.9084,9657.0
2022-01-19 14:15:00,85.09,85.1,84.91,84.93,46206.0,75.9084,75.9173,75.7478,75.7656,46206.0
2022-01-19 14:20:00,84.94,84.95,84.83,84.87,9972.0,75.7745,75.7835,75.6764,75.7121,9972.0
2022-01-19 14:25:00,84.89,84.97,84.82,84.82,9678.0,75.7299,75.8013,75.6675,75.6675,9678.0
2022-01-19 14:30:00,84.8,84.91,84.72,84.83,12679.0,75.6497,75.7478,75.5783,75.6764,12679.0
2022-01-19 14:35:00,84.87,84.93,84.86,84.87,16705.0,75.7121,75.7656,75.7032,75.7121,16705.0
2022-01-19 14:40:00,84.89,85.03,84.85,85.02,15983.0,75.7299,75.8548,75.6943,75.8459,15983.0
2022-01-19 14:45:00,84.98,85.0,84.78,84.82,13719.0,75.8102,75.8281,75.6318,75.6675,13719.0
2022-01-19 14:50:00,84.81,85.01,84.81,85.0,10916.0,75.6586,75.837,75.6586,75.8281,10916.0
2022-01-19 14:55:00,85.01,85.01,84.83,84.93,69845.0,75.837,75.837,75.6764,75.7656,69845.0
2022-01-19 15:00:00,84.92,84.94,84.79,84.91,17545.0,75.7567,75.7745,75.6407,75.7478,17545.0
2022-01-19 15:05:00,84.91,85.09,84.91,85.06,40662.0,75.7478,75.9084,75.7478,75.8816,40662.0
2022-01-19 15:10:00,85.06,85.25,84.96,85.23,12730.0,75.8816,76.0511,75.7924,76.0333,12730.0
2022-01-19 15:15:00,85.24,85.26,85.03,85.08,9570.0,76.0422,76.06,75.8548,75.8994,9570.0
2022-01-19 15:20:00,85.07,85.16,85.01,85.12,13935.0,75.8905,75.9708,75.837,75.9351,13935.0
2022-01-19 15:25:00,85.12,85.16,85.01,85.03,11133.0,75.9351,75.9708,75.837,75.8548,11133.0
2022-01-19 15:30:00,85.04,85.04,84.72,84.77,23737.0,75.8638,75.8638,75.5783,75.6229,23737.0
2022-01-19 15:35:00,84.76,84.82,84.62,84.65,28507.0,75.614,75.6675,75.4891,75.5158,28507.0
2022-01-19 15:40:00,84.62,84.67,84.54,84.55,28204.0,75.4891,75.5337,75.4177,75.4266,28204.0
2022-01-19 15:45:00,84.54,84.57,84.41,84.5,37531.0,75.4177,75.4445,75.3017,75.382,37531.0
2022-01-19 15:50:00,84.48,84.48,84.32,84.4,46031.0,75.3642,75.3642,75.2214,75.2928,46031.0
2022-01-19 15:55:00,84.38,84.38,84.11,84.22,159691.0,75.275,75.275,75.0341,75.1322,159691.0
2022-01-20 09:30:00,83.31,84.21,83.16,83.5,74074.0,74.3204,75.1233,74.1866,74.4899,74074.0
2022-01-20 09:35:00,83.5,83.59,83.01,83.05,15971.0,74.4899,74.5702,74.0528,74.0885,15971.0
2022-01-20 09:40:00,83.08,83.72,83.03,83.55,41006.0,74.1152,74.6862,74.0706,74.5345,41006.0
2022-01-20 09:45:00,83.59,83.59,82.6,83.16,77035.0,74.5702,74.5702,73.687,74.1866,77035.0
2022-01-20 09:50:00,83.21,83.69,83.21,83.49,14496.0,74.2312,74.6594,74.2312,74.481,14496.0
2022-01-20 09:55:00,83.38,83.82,83.29,83.73,15756.0,74.3829,74.7754,74.3026,74.6951,15756.0
2022-01-20 10:00:00,83.74,83.77,83.34,83.41,23696.0,74.704,74.7308,74.3472,74.4096,23696.0
2022-01-20 10:05:00,83.46,83.67,83.24,83.25,34315.0,74.4542,74.6416,74.258,74.2669,34315.0
2022-01-20 10:10:00,83.29,83.39,82.97,83.21,18921.0,74.3026,74.3918,74.0171,74.2312,18921.0
2022-01-20 10:15:00,83.3,83.58,83.26,83.33,38441.0,74.3115,74.5613,74.2758,74.3383,38441.0
2022-01-20 10:20:00,83.37,83.46,83.09,83.14,26186.0,74.374,74.4542,74.1242,74.1688,26186.0
2022-01-20 10:25:00,83.15,83.42,82.99,83.42,37699.0,74.1777,74.4186,74.035,74.4186,37699.0
2022-01-20 10:30:00,83.39,83.62,83.36,83.43,29630.0,74.3918,74.597,74.365,74.4275,29630.0
2022-01-20 10:35:00,83.46,83.76,83.46,83.75,42446.0,74.4542,74.7219,74.4542,74.713,42446.0
2022-01-20 10:40:00,83.76,83.91,83.7,83.77,27366.0,74.7219,74.8557,74.6683,74.7308,27366.0
2022-01-20 10:45:00,83.81,84.01,83.8,83.99,33664.0,74.7665,74.9449,74.7576,74.9271,33664.0
2022-01-20 10:50:00,83.97,84.19,83.96,83.98,32584.0,74.9092,75.1055,74.9003,74.9181,32584.0
2022-01-20 10:55:00,83.96,84.22,83.9,84.12,28922.0,74.9003,75.1322,74.8468,75.043,28922.0
2022-01-20 11:00:00,84.11,84.3,83.96,84.05,26867.0,75.0341,75.2036,74.9003,74.9806,26867.0
2022-01-20 11:05:00,84.04,84.05,83.88,83.93,40832.0,74.9717,74.9806,74.8289,74.8735,40832.0
2022-01-20 11:10:00,83.88,83.97,83.79,83.96,25195.0,74.8289,74.9092,74.7486,74.9003,25195.0
2022-01-20 11:15:00,83.96,84.3,83.96,84.28,26311.0,74.9003,75.2036,74.9003,75.1858,26311.0
2022-01-20 11:20:00,84.29,84.3,84.01,84.14,19650.0,75.1947,75.2036,74.9449,75.0609,19650.0
2022-01-20 11:25:00,84.12,84.36,84.09,84.36,24086.0,75.043,75.2571,75.0163,75.2571,24086.0
2022-01-20 11:30:00,84.34,84.45,84.11,84.45,24976.0,75.2393,75.3374,75.0341,75.3374,24976.0
2022-01-20 11:35:00,84.46,84.66,84.39,84.64,27488.0,75.3463,75.5248,75.2839,75.5069,27488.0
2022-01-20 11:40:00,84.64,84.64,84.26,84.27,27759.0,75.5069,75.5069,75.1679,75.1768,27759.0
2022-01-20 11:45:00,84.26,84.49,84.26,84.36,17260.0,75.1679,75.3731,75.1679,75.2571,17260.0
2022-01-20 11:50:00,84.37,84.47,84.21,84.22,24621.0,75.2661,75.3553,75.1233,75.1322,24621.0
2022-01-20 11:55:00,84.22,84.39,84.22,84.29,18308.0,75.1322,75.2839,75.1322,75.1947,18308.0
2022-01-20 12:00:00,84.3,84.37,84.18,84.23,13801.0,75.2036,75.2661,75.0966,75.1412,13801.0
2022-01-20 12:05:00,84.21,84.21,84.08,84.18,31710.0,75.1233,75.1233,75.0073,75.0966,31710.0
2022-01-20 12:10:00,84.19,84.24,84.11,84.19,12639.0,75.1055,75.1501,75.0341,75.1055,12639.0
2022-01-20 12:15:00,84.21,84.31,84.1,84.11,19668.0,75.1233,75.2125,75.0252,75.0341,19668.0
2022-01-20 12:20:00,84.12,84.24,84.06,84.24,13158.0,75.043,75.1501,74.9895,75.1501,13158.0
2022-01-20 12:25:00,84.25,84.29,84.15,84.18,27341.0,75.159,75.1947,75.0698,75.0966,27341.0
2022-01-20 12:30:00,84.17,84.39,84.16,84.38,13198.0,75.0876,75.2839,75.0787,75.275,13198.0
2022-01-20 12:35:00,84.41,84.44,84.3,84.39,17870.0,75.3017,75.3285,75.2036,75.2839,17870.0
2022-01-20 12:40:00,84.4,84.49,84.36,84.43,11683.0,75.2928,75.3731,75.2571,75.3196,11683.0
2022-01-20 12:45:00,84.43,84.51,84.37,84.45,16973.0,75.3196,75.3909,75.2661,75.3374,16973.0
2022-01-20 12:50:00,84.45,84.48,84.36,84.38,13843.0,75.3374,75.3642,75.2571,75.275,13843.0
2022-01-20 12:55:00,84.36,84.54,84.28,84.51,16645.0,75.2571,75.4177,75.1858,75.3909,16645.0
2022-01-20 13:00:00,84.51,84.51,84.34,84.38,23793.0,75.3909,75.3909,75.2393,75.275,23793.0
2022-01-20 13:05:00,84.37,84.38,84.17,84.27,28338.0,75.2661,75.275,75.0876,75.1768,28338.0
2022-01-20 13:10:00,84.26,84.33,84.18,84.19,13440.0,75.1679,75.2304,75.0966,75.1055,13440.0
2022-01-20 13:15:00,84.18,84.18,83.97,84.03,19699.0,75.0966,75.0966,74.9092,74.9627,19699.0
2022-01-20 13:20:00,84.03,84.09,84.0,84.05,21740.0,74.9627,75.0163,74.936,74.9806,21740.0
2022-01-20 13:25:00,84.06,84.19,84.06,84.09,15809.0,74.9895,75.1055,74.9895,75.0163,15809.0
2022-01-20 13:30:00,84.07,84.08,83.92,83.99,14602.0,74.9984,75.0073,74.8646,74.9271,14602.0
2022-01-20 13:35:00,84.06,84.12,83.97,84.07,16103.0,74.9895,75.043,74.9092,74.9984,16103.0
2022-01-20 13:40:00,84.09,84.13,83.82,83.86,56787.0,75.0163,75.0519,74.7754,74.8111,56787.0
2022-01-20 13:45:00,83.87,83.87,83.57,83.63,62684.0,74.82,74.82,74.5524,74.6059,62684.0
2022-01-20 13:50:00,83.65,83.87,83.63,83.63,20471.0,74.6237,74.82,74.6059,74.6059,20471.0
2022-01-20 13:55:00,83.61,83.62,83.33,83.55,75645.0,74.5881,74.597,74.3383,74.5345,75645.0
2022-01-20 14:00:00,83.55,83.89,83.55,83.83,43490.0,74.5345,74.8378,74.5345,74.7843,43490.0
2022-01-20 14:05:00,83.85,83.85,83.69,83.72,19250.0,74.8022,74.8022,74.6594,74.6862,19250.0
2022-01-20 14:10:00,83.7,83.78,83.5,83.57,14894.0,74.6683,74.7397,74.4899,74.5524,14894.0
2022-01-20 14:15:00,83.59,83.62,83.44,83.49,24817.0,74.5702,74.597,74.4364,74.481,24817.0
2022-01-20 14:20:00,83.54,83.61,83.35,83.48,15732.0,74.5256,74.5881,74.3561,74.4721,15732.0
2022-01-20 14:25:00,83.49,83.5,83.24,83.24,34749.0,74.481,74.4899,74.258,74.258,34749.0
2022-01-20 14:30:00,83.22,83.29,83.14,83.18,48425.0,74.2401,74.3026,74.1688,74.2045,48425.0
2022-01-20 14:35:00,83.19,83.26,83.09,83.26,18349.0,74.2134,74.2758,74.1242,74.2758,18349.0
2022-01-20 14:40:00,83.24,83.24,83.14,83.2,16104.0,74.258,74.258,74.1688,74.2223,16104.0
2022-01-20 14:45:00,83.21,83.3,83.17,83.26,27850.0,74.2312,74.3115,74.1955,74.2758,27850.0
2022-01-20 14:50:00,83.27,83.31,83.13,83.16,10489.0,74.2847,74.3204,74.1599,74.1866,10489.0
2022-01-20 14:55:00,83.15,83.36,83.13,83.28,21313.0,74.1777,74.365,74.1599,74.2937,21313.0
2022-01-20 15:00:00,83.29,83.38,83.15,83.19,11708.0,74.3026,74.3829,74.1777,74.2134,11708.0
2022-01-20 15:05:00,83.19,83.19,83.01,83.09,10386.0,74.2134,74.2134,74.0528,74.1242,10386.0
2022-01-20 15:10:00,83.09,83.2,83.05,83.09,20446.0,74.1242,74.2223,74.0885,74.1242,20446.0
2022-01-20 15:15:00,83.08,83.24,83.03,83.22,15948.0,74.1152,74.258,74.0706,74.2401,15948.0
2022-01-20 15:20:00,83.21,83.25,82.87,82.88,19973.0,74.2312,74.2669,73.9279,73.9368,19973.0
2022-01-20 15:25:00,82.88,83.01,82.76,82.91,37604.0,73.9368,74.0528,73.8298,73.9636,37604.0
2022-01-20 15:30:00,82.9,82.9,82.56,82.57,32710.0,73.9547,73.9547,73.6514,73.6603,32710.0
2022-01-20 15:35:00,82.55,82.58,82.33,82.47,55399.0,73.6424,73.6692,73.4462,73.5711,55399.0
2022-01-20 15:40:00,82.48,82.5,82.15,82.19,59809.0,73.58,73.5978,73.2856,73.3213,59809.0
2022-01-20 15:45:00,82.17,82.24,81.96,81.97,99282.0,73.3034,73.3659,73.1161,73.125,99282.0
2022-01-20 15:50:00,81.95,82.0,81.59,81.59,79716.0,73.1072,73.1518,72.786,72.786,79716.0
2022-01-20 15:55:00,81.58,81.6,81.39,81.41,242770.0,72.7771,72.7949,72.6076,72.6255,242770.0
2022-01-21 09:30:00,80.65,80.65,79.38,80.2,227336.0,71.9475,71.9475,70.8145,71.546,227336.0
2022-01-21 09:35:00,80.2,80.35,79.92,80.2,46584.0,71.546,71.6798,71.2962,71.546,46584.0
2022-01-21 09:40:00,80.24,80.28,79.93,80.0,68939.0,71.5817,71.6174,71.3051,71.3676,68939.0
2022-01-21 09:45:00,79.98,80.51,79.81,80.5,46686.0,71.3498,71.8226,71.1981,71.8136,46686.0
2022-01-21 09:50:00,80.46,80.56,79.79,79.79,55166.0,71.778,71.8672,71.1803,71.1803,55166.0
2022-01-21 09:55:00,79.73,79.75,79.36,79.56,45494.0,71.1267,71.1446,70.7967,70.9751,45494.0
2022-01-21 10:00:00,79.62,79.64,78.89,79.39,57287.0,71.0286,71.0464,70.3774,70.8234,57287.0
2022-01-21 10:05:00,79.4,79.59,79.06,79.13,23167.0,70.8323,71.0018,70.529,70.5915,23167.0
2022-01-21 10:10:00,79.09,79.11,78.54,78.63,60715.0,70.5558,70.5736,70.0651,70.1454,60715.0
2022-01-21 10:15:00,78.66,79.09,78.66,79.06,36588.0,70.1722,70.5558,70.1722,70.529,36588.0
2022-01-21 10:20:00,78.96,79.02,78.68,78.99,37282.0,70.4398,70.4933,70.19,70.4666,37282.0
2022-01-21 10:25:00,78.97,79.46,78.92,79.12,25854.0,70.4487,70.8859,70.4041,70.5826,25854.0
2022-01-21 10:30:00,79.1,79.9,79.02,79.8,40409.0,70.5647,71.2784,70.4933,71.1892,40409.0
2022-01-21 10:35:00,79.78,80.07,79.77,79.88,25811.0,71.1713,71.43,71.1624,71.2605,25811.0
2022-01-21 10:40:00,79.87,80.06,79.75,80.02,24097.0,71.2516,71.4211,71.1446,71.3854,24097.0
2022-01-21 10:45:00,79.98,80.3,79.73,80.3,22104.0,71.3498,71.6352,71.1267,71.6352,22104.0
2022-01-21 10:50:00,80.31,80.52,80.11,80.14,39934.0,71.6441,71.8315,71.4657,71.4925,39934.0
2022-01-21 10:55:00,80.15,80.23,79.83,80.01,46251.0,71.5014,71.5728,71.2159,71.3765,46251.0
2022-01-21 11:00:00,80.04,80.13,79.93,79.93,11742.0,71.4033,71.4836,71.3051,71.3051,11742.0
2022-01-21 11:05:00,79.94,80.32,79.88,80.28,27706.0,71.3141,71.6531,71.2605,71.6174,27706.0
2022-01-21 11:10:00,80.26,80.26,79.91,80.08,17877.0,71.5995,71.5995,71.2873,71.439,17877.0
2022-01-21 11:15:00,80.1,80.35,79.99,80.23,14215.0,71.4568,71.6798,71.3587,71.5728,14215.0
2022-01-21 11:20:00,80.21,80.59,80.18,80.39,15813.0,71.5549,71.8939,71.5282,71.7155,15813.0
2022-01-21 11:25:00,80.37,80.44,80.26,80.43,21894.0,71.6977,71.7601,71.5995,71.7512,21894.0
2022-01-21 11:30:00,80.37,80.75,80.33,80.7,45004.0,71.6977,72.0367,71.662,71.9921,45004.0
2022-01-21 11:35:00,80.71,80.72,80.28,80.37,18335.0,72.001,72.0099,71.6174,71.6977,18335.0
2022-01-21 11:40:00,80.39,80.46,80.27,80.39,20911.0,71.7155,71.778,71.6085,71.7155,20911.0
2022-01-21 11:45:00,80.38,80.38,80.1,80.21,21833.0,71.7066,71.7066,71.4568,71.5549,21833.0
2022-01-21 11:50:00,80.21,80.26,80.03,80.09,30913.0,71.5549,71.5995,71.3944,71.4479,30913.0
2022-01-21 11:55:00,80.12,80.32,80.12,80.24,37024.0,71.4746,71.6531,71.4746,71.5817,37024.0
2022-01-21 12:00:00,80.21,80.21,79.75,79.87,20253.0,71.5549,71.5549,71.1446,71.2516,20253.0
2022-01-21 12:05:00,79.87,80.09,79.81,79.86,24970.0,71.2516,71.4479,71.1981,71.2427,24970.0
2022-01-21 12:10:00,79.8,79.89,79.72,79.85,18542.0,71.1892,71.2695,71.1178,71.2338,18542.0
2022-01-21 12:15:00,79.83,79.86,79.6,79.64,35944.0,71.2159,71.2427,71.0108,71.0464,35944.0
2022-01-21 12:20:00,79.63,80.15,79.52,80.15,43394.0,71.0375,71.5014,70.9394,71.5014,43394.0
2022-01-21 12:25:00,80.16,80.35,80.11,80.27,16540.0,71.5103,71.6798,71.4657,71.6085,16540.0
2022-01-21 12:30:00,80.27,80.32,80.13,80.21,12734.0,71.6085,71.6531,71.4836,71.5549,12734.0
2022-01-21 12:35:00,80.24,80.34,79.94,80.22,22225.0,71.5817,71.6709,71.3141,71.5639,22225.0
2022-01-21 12:40:00,80.2,80.35,80.18,80.18,13487.0,71.546,71.6798,71.5282,71.5282,13487.0
2022-01-21 12:45:00,80.18,80.34,80.18,80.21,24277.0,71.5282,71.6709,71.5282,71.5549,24277.0
2022-01-21 12:50:00,80.2,80.21,80.07,80.09,12925.0,71.546,71.5549,71.43,71.4479,12925.0
2022-01-21 12:55:00,80.08,80.25,80.01,80.12,21568.0,71.439,71.5906,71.3765,71.4746,21568.0
2022-01-21 13:00:00,80.12,80.26,79.9,79.96,22250.0,71.4746,71.5995,71.2784,71.3319,22250.0
2022-01-21 13:05:00,79.99,80.25,79.99,80.09,25331.0,71.3587,71.5906,71.3587,71.4479,25331.0
2022-01-21 13:10:00,80.11,80.45,80.09,80.42,13549.0,71.4657,71.769,71.4479,71.7423,13549.0
2022-01-21 13:15:00,80.42,80.42,79.84,79.88,50892.0,71.7423,71.7423,71.2249,71.2605,50892.0
2022-01-21 13:20:00,79.89,79.89,79.7,79.78,12451.0,71.2695,71.2695,71.1,71.1713,12451.0
2022-01-21 13:25:00,79.76,80.04,79.67,79.98,22667.0,71.1535,71.4033,71.0732,71.3498,22667.0
2022-01-21 13:30:00,79.97,80.18,79.94,79.95,13775.0,71.3408,71.5282,71.3141,71.323,13775.0
2022-01-21 13:35:00,79.97,80.27,79.88,80.15,25574.0,71.3408,71.6085,71.2605,71.5014,25574.0
2022-01-21 13:40:00,80.16,80.31,80.14,80.26,16620.0,71.5103,71.6441,71.4925,71.5995,16620.0
2022-01-21 13:45:00,80.26,80.27,80.02,80.1,10465.0,71.5995,71.6085,71.3854,71.4568,10465.0
2022-01-21 13:50:00,80.1,80.22,80.03,80.09,15990.0,71.4568,71.5639,71.3944,71.4479,15990.0
2022-01-21 13:55:00,80.13,80.2,79.94,80.06,17997.0,71.4836,71.546,71.3141,71.4211,17997.0
2022-01-21 14:00:00,80.08,80.17,79.99,80.14,14994.0,71.439,71.5193,71.3587,71.4925,14994.0
2022-01-21 14:05:00,80.14,80.26,80.03,80.03,21531.0,71.4925,71.5995,71.3944,71.3944,21531.0
2022-01-21 14:10:00,80.05,80.22,80.04,80.11,15263.0,71.4122,71.5639,71.4033,71.4657,15263.0
2022-01-21 14:15:00,80.14,80.21,80.04,80.07,19061.0,71.4925,71.5549,71.4033,71.43,19061.0
2022-01-21 14:20:00,80.06,80.21,80.03,80.2,14065.0,71.4211,71.5549,71.3944,71.546,14065.0
2022-01-21 14:25:00,80.19,80.19,80.0,80.04,29157.0,71.5371,71.5371,71.3676,71.4033,29157.0
2022-01-21 14:30:00,80.04,80.13,79.98,80.02,23290.0,71.4033,71.4836,71.3498,71.3854,23290.0
2022-01-21 14:35:00,80.01,80.14,79.97,80.07,33676.0,71.3765,71.4925,71.3408,71.43,33676.0
2022-01-21 14:40:00,80.05,80.11,79.98,80.03,26458.0,71.4122,71.4657,71.3498,71.3944,26458.0
2022-01-21 14:45:00,80.02,80.11,79.96,80.0,27280.0,71.3854,71.4657,71.3319,71.3676,27280.0
2022-01-21 14:50:00,80.01,80.02,79.77,79.8,16033.0,71.3765,71.3854,71.1624,71.1892,16033.0
2022-01-21 14:55:00,79.79,79.8,79.51,79.52,24005.0,71.1803,71.1892,70.9305,70.9394,24005.0
2022-01-21 15:00:00,79.52,79.62,79.37,79.37,24915.0,70.9394,71.0286,70.8056,70.8056,24915.0
2022-01-21 15:05:00,79.38,79.42,79.24,79.34,32009.0,70.8145,70.8502,70.6896,70.7788,32009.0
2022-01-21 15:10:00,79.31,79.39,79.05,79.26,39835.0,70.7521,70.8234,70.5201,70.7074,39835.0
2022-01-21 15:15:00,79.26,79.45,79.11,79.29,34965.0,70.7074,70.8769,70.5736,70.7342,34965.0
2022-01-21 15:20:00,79.25,79.37,79.11,79.29,37199.0,70.6985,70.8056,70.5736,70.7342,37199.0
2022-01-21 15:25:00,79.3,79.3,79.07,79.08,36173.0,70.7431,70.7431,70.5379,70.5469,36173.0
2022-01-21 15:30:00,79.07,79.25,79.03,79.19,42498.0,70.5379,70.6985,70.5023,70.645,42498.0
2022-01-21 15:35:00,79.17,79.58,79.17,79.53,59613.0,70.6272,70.9929,70.6272,70.9483,59613.0
2022-01-21 15:40:00,79.53,79.87,79.52,79.66,71623.0,70.9483,71.2516,70.9394,71.0643,71623.0
2022-01-21 15:45:00,79.66,79.72,79.49,79.64,54983.0,71.0643,71.1178,70.9126,71.0464,54983.0
2022-01-21 15:50:00,79.63,79.63,79.29,79.3,106584.0,71.0375,71.0375,70.7342,70.7431,106584.0
2022-01-21 15:55:00,79.3,79.38,79.18,79.26,441446.0,70.7431,70.8145,70.6361,70.7074,441446.0
2022-01-24 09:30:00,77.12,77.98,76.7,77.53,121201.0,68.7984,69.5656,68.4237,69.1641,121201.0
2022-01-24 09:35:00,77.35,77.95,77.24,77.93,95907.0,69.0035,69.5388,68.9054,69.521,95907.0
2022-01-24 09:40:00,77.89,78.1,77.35,77.36,54473.0,69.4853,69.6726,69.0035,69.0125,54473.0
2022-01-24 09:45:00,77.35,77.37,76.74,76.75,55727.0,69.0035,69.0214,68.4594,68.4683,55727.0
2022-01-24 09:50:00,76.69,76.88,76.55,76.61,44447.0,68.4148,68.5843,68.2899,68.3434,44447.0
2022-01-24 09:55:00,76.54,76.99,76.25,76.3,53443.0,68.2809,68.6824,68.0222,68.0668,53443.0
2022-01-24 10:00:00,76.34,76.58,75.6,75.6,72983.0,68.1025,68.3166,67.4424,67.4424,72983.0
2022-01-24 10:05:00,75.62,75.8,75.18,75.23,97586.0,67.4602,67.6208,67.0677,67.1123,97586.0
2022-01-24 10:10:00,75.2,75.6,75.03,75.59,83831.0,67.0855,67.4424,66.9339,67.4335,83831.0
2022-01-24 10:15:00,75.59,75.74,75.1,75.15,35617.0,67.4335,67.5673,66.9963,67.0409,35617.0
2022-01-24 10:20:00,75.19,76.17,75.13,76.04,83372.0,67.0766,67.9509,67.0231,67.8349,83372.0
2022-01-24 10:25:00,76.09,76.4,75.97,75.98,46959.0,67.8795,68.1561,67.7725,67.7814,46959.0
2022-01-24 10:30:00,75.95,76.29,75.9,76.09,34594.0,67.7546,68.0579,67.71,67.8795,34594.0
2022-01-24 10:35:00,76.05,76.78,76.0,76.7,71386.0,67.8438,68.4951,67.7992,68.4237,71386.0
2022-01-24 10:40:00,76.67,76.91,76.47,76.89,41103.0,68.3969,68.611,68.2185,68.5932,41103.0
2022-01-24 10:45:00,76.89,76.92,76.31,76.51,43690.0,68.5932,68.6199,68.0758,68.2542,43690.0
2022-01-24 10:50:00,76.48,77.02,76.39,77.0,36450.0,68.2274,68.7092,68.1471,68.6913,36450.0
2022-01-24 10:55:00,77.0,77.0,76.38,76.38,68188.0,68.6913,68.6913,68.1382,68.1382,68188.0
2022-01-24 11:00:00,76.43,76.86,76.38,76.73,69547.0,68.1828,68.5664,68.1382,68.4504,69547.0
2022-01-24 11:05:00,76.72,76.72,76.33,76.41,26234.0,68.4415,68.4415,68.0936,68.165,26234.0
2022-01-24 11:10:00,76.39,76.47,76.03,76.06,18329.0,68.1471,68.2185,67.826,67.8527,18329.0
2022-01-24 11:15:00,76.06,76.35,75.98,76.24,30543.0,67.8527,68.1114,67.7814,68.0133,30543.0
2022-01-24 11:20:00,76.27,76.5,76.24,76.27,23511.0,68.0401,68.2453,68.0133,68.0401,23511.0
2022-01-24 11:25:00,76.27,76.52,76.13,76.52,26180.0,68.0401,68.2631,67.9152,68.2631,26180.0
2022-01-24 11:30:00,76.55,76.68,76.47,76.57,17420.0,68.2899,68.4058,68.2185,68.3077,17420.0
2022-01-24 11:35:00,76.65,76.71,76.14,76.16,31496.0,68.3791,68.4326,67.9241,67.942,31496.0
2022-01-24 11:40:00,76.19,76.24,75.81,75.88,32055.0,67.9687,68.0133,67.6297,67.6922,32055.0
2022-01-24 11:45:00,75.89,75.97,75.42,75.45,25935.0,67.7011,67.7725,67.2818,67.3086,25935.0
2022-01-24 11:50:00,75.44,76.1,75.42,76.08,31535.0,67.2996,67.8884,67.2818,67.8706,31535.0
2022-01-24 11:55:00,76.06,76.25,75.82,76.02,34512.0,67.8527,68.0222,67.6386,67.8171,34512.0
2022-01-24 12:00:00,76.02,76.02,75.55,75.62,34832.0,67.8171,67.8171,67.3978,67.4602,34832.0
2022-01-24 12:05:00,75.7,75.93,75.48,75.54,44518.0,67.5316,67.7368,67.3353,67.3889,44518.0
2022-01-24 12:10:00,75.55,75.72,75.27,75.33,52229.0,67.3978,67.5494,67.148,67.2015,52229.0
2022-01-24 12:15:00,75.34,75.35,75.09,75.35,66835.0,67.2104,67.2194,66.9874,67.2194,66835.0
2022-01-24 12:20:00,75.32,75.65,75.2,75.26,40778.0,67.1926,67.487,67.0855,67.1391,40778.0
2022-01-24 12:25:00,75.3,75.56,75.1,75.37,30224.0,67.1748,67.4067,66.9963,67.2372,30224.0
2022-01-24 12:30:00,75.33,75.47,75.2,75.4,27679.0,67.2015,67.3264,67.0855,67.264,27679.0
2022-01-24 12:35:00,75.43,75.43,75.12,75.37,21431.0,67.2907,67.2907,67.0142,67.2372,21431.0
2022-01-24 12:40:00,75.32,75.7,75.22,75.6,25252.0,67.1926,67.5316,67.1034,67.4424,25252.0
2022-01-24 12:45:00,75.6,75.8,75.49,75.68,25145.0,67.4424,67.6208,67.3442,67.5137,25145.0
2022-01-24 12:50:00,75.66,76.04,75.55,76.0,18120.0,67.4959,67.8349,67.3978,67.7992,18120.0
2022-01-24 12:55:00,75.97,76.12,75.9,75.92,23211.0,67.7725,67.9063,67.71,67.7278,23211.0
2022-01-24 13:00:00,75.94,76.16,75.81,76.16,36134.0,67.7457,67.942,67.6297,67.942,36134.0
2022-01-24 13:05:00,76.14,76.53,76.07,76.37,28455.0,67.9241,68.272,67.8617,68.1293,28455.0
2022-01-24 13:10:00,76.37,76.47,76.29,76.38,21980.0,68.1293,68.2185,68.0579,68.1382,21980.0
2022-01-24 13:15:00,76.37,76.67,76.3,76.62,22285.0,68.1293,68.3969,68.0668,68.3523,22285.0
2022-01-24 13:20:00,76.64,76.67,75.96,75.96,23634.0,68.3702,68.3969,67.7635,67.7635,23634.0
2022-01-24 13:25:00,76.0,76.19,75.86,75.88,19229.0,67.7992,67.9687,67.6743,67.6922,19229.0
2022-01-24 13:30:00,75.87,76.36,75.81,76.36,22804.0,67.6832,68.1204,67.6297,68.1204,22804.0
2022-01-24 13:35:00,76.35,76.35,75.85,76.24,15642.0,68.1114,68.1114,67.6654,68.0133,15642.0
2022-01-24 13:40:00,76.26,76.26,75.9,75.92,19279.0,68.0312,68.0312,67.71,67.7278,19279.0
2022-01-24 13:45:00,75.95,76.35,75.93,76.35,17669.0,67.7546,68.1114,67.7368,68.1114,17669.0
2022-01-24 13:50:00,76.39,76.54,76.26,76.5,29753.0,68.1471,68.2809,68.0312,68.2453,29753.0
2022-01-24 13:55:00,76.5,76.71,76.47,76.71,25651.0,68.2453,68.4326,68.2185,68.4326,25651.0
2022-01-24 14:00:00,76.73,76.96,76.72,76.85,36591.0,68.4504,68.6556,68.4415,68.5575,36591.0
2022-01-24 14:05:00,76.83,77.07,76.83,76.95,41135.0,68.5397,68.7538,68.5397,68.6467,41135.0
2022-01-24 14:10:00,76.98,77.11,76.67,76.7,27109.0,68.6735,68.7894,68.3969,68.4237,27109.0
2022-01-24 14:15:00,76.72,76.82,76.43,76.59,24892.0,68.4415,68.5307,68.1828,68.3256,24892.0
2022-01-24 14:20:00,76.7,76.79,76.48,76.54,23241.0,68.4237,68.504,68.2274,68.2809,23241.0
2022-01-24 14:25:00,76.57,76.92,76.51,76.9,24253.0,68.3077,68.6199,68.2542,68.6021,24253.0
2022-01-24 14:30:00,76.81,77.14,76.66,76.68,33942.0,68.5218,68.8162,68.388,68.4058,33942.0
2022-01-24 14:35:00,76.7,76.75,76.39,76.47,16186.0,68.4237,68.4683,68.1471,68.2185,16186.0
2022-01-24 14:40:00,76.46,76.55,76.37,76.43,18082.0,68.2096,68.2899,68.1293,68.1828,18082.0
2022-01-24 14:45:00,76.42,76.65,76.23,76.57,25573.0,68.1739,68.3791,68.0044,68.3077,25573.0
2022-01-24 14:50:00,76.64,76.73,76.5,76.59,18592.0,68.3702,68.4504,68.2453,68.3256,18592.0
2022-01-24 14:55:00,76.58,77.02,76.5,77.0,26842.0,68.3166,68.7092,68.2453,68.6913,26842.0
2022-01-24 15:00:00,76.98,77.37,76.98,77.16,24959.0,68.6735,69.0214,68.6735,68.834,24959.0
2022-01-24 15:05:00,77.16,77.34,77.08,77.3,28409.0,68.834,68.9946,68.7627,68.9589,28409.0
2022-01-24 15:10:00,77.32,77.66,77.3,77.66,22798.0,68.9768,69.2801,68.9589,69.2801,22798.0
2022-01-24 15:15:00,77.67,77.96,77.51,77.56,28517.0,69.289,69.5477,69.1463,69.1909,28517.0
2022-01-24 15:20:00,77.68,77.98,77.67,77.79,27715.0,69.2979,69.5656,69.289,69.3961,27715.0
2022-01-24 15:25:00,77.8,77.87,77.48,77.61,31565.0,69.405,69.4674,69.1195,69.2355,31565.0
2022-01-24 15:30:00,77.59,78.08,77.45,78.04,60602.0,69.2176,69.6548,69.0928,69.6191,60602.0
2022-01-24 15:35:00,78.0,78.21,77.77,78.18,39403.0,69.5834,69.7707,69.3782,69.744,39403.0
2022-01-24 15:40:00,78.16,78.19,77.9,78.05,41834.0,69.7261,69.7529,69.4942,69.628,41834.0
2022-01-24 15:45:00,78.05,78.31,78.05,78.31,76332.0,69.628,69.86,69.628,69.86,76332.0
2022-01-24 15:50:00,78.31,78.87,78.31,78.56,81788.0,69.86,70.3595,69.86,70.083,81788.0
2022-01-24 15:55:00,78.54,78.72,78.29,78.63,241752.0,70.0651,70.2257,69.8421,70.1454,241752.0
2022-01-25 09:30:00,78.09,78.39,77.52,77.75,71775.0,69.6637,69.9313,69.1552,69.3604,71775.0
2022-01-25 09:35:00,77.68,78.32,77.56,77.97,28658.0,69.2979,69.8689,69.1909,69.5566,28658.0
2022-01-25 09:40:00,77.94,78.29,77.64,77.73,28822.0,69.5299,69.8421,69.2623,69.3425,28822.0
2022-01-25 09:45:00,77.67,77.83,77.23,77.38,37418.0,69.289,69.4318,68.8965,69.0303,37418.0
2022-01-25 09:50:00,77.39,77.62,77.12,77.12,38067.0,69.0392,69.2444,68.7984,68.7984,38067.0
2022-01-25 09:55:00,77.15,77.28,76.9,77.01,45218.0,68.8251,68.9411,68.6021,68.7002,45218.0
2022-01-25 10:00:00,77.06,77.24,76.62,76.78,56546.0,68.7448,68.9054,68.3523,68.4951,56546.0
2022-01-25 10:05:00,76.76,77.04,76.6,77.04,72690.0,68.4772,68.727,68.3345,68.727,72690.0
2022-01-25 10:10:00,77.01,77.62,76.9,77.57,28945.0,68.7002,69.2444,68.6021,69.1998,28945.0
2022-01-25 10:15:00,77.57,77.86,77.43,77.64,37847.0,69.1998,69.4585,69.0749,69.2623,37847.0
2022-01-25 10:20:00,77.65,77.75,77.4,77.56,21380.0,69.2712,69.3604,69.0481,69.1909,21380.0
2022-01-25 10:25:00,77.51,78.14,77.48,78.14,45758.0,69.1463,69.7083,69.1195,69.7083,45758.0
2022-01-25 10:30:00,78.11,78.13,77.92,78.11,19824.0,69.6815,69.6994,69.512,69.6815,19824.0
2022-01-25 10:35:00,78.13,78.62,78.09,78.58,76272.0,69.6994,70.1365,69.6637,70.1008,76272.0
2022-01-25 10:40:00,78.58,78.84,78.45,78.8,35767.0,70.1008,70.3328,69.9848,70.2971,35767.0
2022-01-25 10:45:00,78.82,79.29,78.71,79.17,26265.0,70.3149,70.7342,70.2168,70.6272,26265.0
2022-01-25 10:50:00,79.2,79.41,79.0,79.03,38973.0,70.6539,70.8413,70.4755,70.5023,38973.0
2022-01-25 10:55:00,79.05,79.28,78.99,79.06,33104.0,70.5201,70.7253,70.4666,70.529,33104.0
2022-01-25 11:00:00,79.08,79.65,79.03,79.65,36747.0,70.5469,71.0554,70.5023,71.0554,36747.0
2022-01-25 11:05:00,79.6,79.78,79.27,79.52,37486.0,71.0108,71.1713,70.7164,70.9394,37486.0
2022-01-25 11:10:00,79.52,79.67,79.42,79.57,17442.0,70.9394,71.0732,70.8502,70.984,17442.0
2022-01-25 11:15:00,79.56,80.16,79.56,80.16,34571.0,70.9751,71.5103,70.9751,71.5103,34571.0
2022-01-25 11:20:00,80.13,80.33,80.06,80.22,37375.0,71.4836,71.662,71.4211,71.5639,37375.0
2022-01-25 11:25:00,80.25,80.46,80.13,80.14,32131.0,71.5906,71.778,71.4836,71.4925,32131.0
2022-01-25 11:30:00,80.17,80.19,79.94,80.06,25457.0,71.5193,71.5371,71.3141,71.4211,25457.0
2022-01-25 11:35:00,80.0,80.17,79.65,79.79,57816.0,71.3676,71.5193,71.0554,71.1803,57816.0
2022-01-25 11:40:00,79.78,80.25,79.67,80.24,34274.0,71.1713,71.5906,71.0732,71.5817,34274.0
2022-01-25 11:45:00,80.22,80.42,80.2,80.41,31446.0,71.5639,71.7423,71.546,71.7334,31446.0
2022-01-25 11:50:00,80.41,80.7,80.33,80.68,21007.0,71.7334,71.9921,71.662,71.9742,21007.0
2022-01-25 11:55:00,80.68,80.7,80.31,80.53,26188.0,71.9742,71.9921,71.6441,71.8404,26188.0
2022-01-25 12:00:00,80.53,80.6,80.23,80.47,29504.0,71.8404,71.9029,71.5728,71.7869,29504.0
2022-01-25 12:05:00,80.5,80.6,80.39,80.41,15888.0,71.8136,71.9029,71.7155,71.7334,15888.0
2022-01-25 12:10:00,80.4,80.41,80.12,80.39,25733.0,71.7244,71.7334,71.4746,71.7155,25733.0
2022-01-25 12:15:00,80.39,80.53,80.1,80.42,18897.0,71.7155,71.8404,71.4568,71.7423,18897.0
2022-01-25 12:20:00,80.42,80.68,80.39,80.6,19836.0,71.7423,71.9742,71.7155,71.9029,19836.0
2022-01-25 12:25:00,80.63,80.67,80.29,80.4,18545.0,71.9296,71.9653,71.6263,71.7244,18545.0
2022-01-25 12:30:00,80.4,80.4,80.14,80.34,17447.0,71.7244,71.7244,71.4925,71.6709,17447.0
2022-01-25 12:35:00,80.31,80.46,80.27,80.3,12045.0,71.6441,71.778,71.6085,71.6352,12045.0
2022-01-25 12:40:00,80.34,80.34,80.1,80.27,17908.0,71.6709,71.6709,71.4568,71.6085,17908.0
2022-01-25 12:45:00,80.21,80.29,80.1,80.15,22087.0,71.5549,71.6263,71.4568,71.5014,22087.0
2022-01-25 12:50:00,80.13,80.17,80.07,80.1,10256.0,71.4836,71.5193,71.43,71.4568,10256.0
2022-01-25 12:55:00,80.09,80.23,79.95,80.23,18119.0,71.4479,71.5728,71.323,71.5728,18119.0
2022-01-25 13:00:00,80.17,80.17,79.87,80.07,18100.0,71.5193,71.5193,71.2516,71.43,18100.0
2022-01-25 13:05:00,80.09,80.1,79.69,79.87,16228.0,71.4479,71.4568,71.091,71.2516,16228.0
2022-01-25 13:10:00,79.88,80.14,79.84,80.06,13309.0,71.2605,71.4925,71.2249,71.4211,13309.0
2022-01-25 13:15:00,80.06,80.17,80.01,80.13,12699.0,71.4211,71.5193,71.3765,71.4836,12699.0
2022-01-25 13:20:00,80.11,80.12,80.02,80.11,11508.0,71.4657,71.4746,71.3854,71.4657,11508.0
2022-01-25 13:25:00,80.06,80.35,80.06,80.3,22380.0,71.4211,71.6798,71.4211,71.6352,22380.0
2022-01-25 13:30:00,80.28,80.32,80.2,80.32,17742.0,71.6174,71.6531,71.546,71.6531,17742.0
2022-01-25 13:35:00,80.37,80.57,80.2,80.56,15319.0,71.6977,71.8761,71.546,71.8672,15319.0
2022-01-25 13:40:00,80.59,80.64,80.41,80.59,10942.0,71.8939,71.9385,71.7334,71.8939,10942.0
2022-01-25 13:45:00,80.62,80.8,80.48,80.75,26149.0,71.9207,72.0813,71.7958,72.0367,26149.0
2022-01-25 13:50:00,80.75,80.79,80.62,80.76,9397.0,72.0367,72.0724,71.9207,72.0456,9397.0
2022-01-25 13:55:00,80.77,80.77,80.63,80.74,16057.0,72.0545,72.0545,71.9296,72.0277,16057.0
2022-01-25 14:00:00,80.76,80.76,80.51,80.55,16762.0,72.0456,72.0456,71.8226,71.8582,16762.0
2022-01-25 14:05:00,80.55,80.59,80.4,80.41,25531.0,71.8582,71.8939,71.7244,71.7334,25531.0
2022-01-25 14:10:00,80.43,80.74,80.42,80.73,10996.0,71.7512,72.0277,71.7423,72.0188,10996.0
2022-01-25 14:15:00,80.74,80.89,80.72,80.83,19054.0,72.0277,72.1616,72.0099,72.108,19054.0
2022-01-25 14:20:00,80.84,80.9,80.78,80.86,14404.0,72.117,72.1705,72.0634,72.1348,14404.0
2022-01-25 14:25:00,80.83,80.99,80.72,80.96,16083.0,72.108,72.2508,72.0099,72.224,16083.0
2022-01-25 14:30:00,80.95,81.04,80.7,80.73,17129.0,72.2151,72.2954,71.9921,72.0188,17129.0
2022-01-25 14:35:00,80.77,81.08,80.76,81.08,20549.0,72.0545,72.3311,72.0456,72.3311,20549.0
2022-01-25 14:40:00,81.11,81.23,81.03,81.13,33368.0,72.3578,72.4649,72.2865,72.3757,33368.0
2022-01-25 14:45:00,81.13,81.33,81.11,81.17,30145.0,72.3757,72.5541,72.3578,72.4113,30145.0
2022-01-25 14:50:00,81.15,81.32,81.13,81.28,14199.0,72.3935,72.5452,72.3757,72.5095,14199.0
2022-01-25 14:55:00,81.26,81.41,81.11,81.41,22581.0,72.4916,72.6255,72.3578,72.6255,22581.0
2022-01-25 15:00:00,81.42,81.43,81.17,81.2,24492.0,72.6344,72.6433,72.4113,72.4381,24492.0
2022-01-25 15:05:00,81.18,81.22,81.02,81.19,16062.0,72.4203,72.456,72.2775,72.4292,16062.0
2022-01-25 15:10:00,81.18,81.31,81.14,81.26,21017.0,72.4203,72.5362,72.3846,72.4916,21017.0
2022-01-25 15:15:00,81.28,81.6,81.27,81.51,25603.0,72.5095,72.7949,72.5006,72.7147,25603.0
2022-01-25 15:20:00,81.5,81.51,81.22,81.24,22857.0,72.7057,72.7147,72.456,72.4738,22857.0
2022-01-25 15:25:00,81.24,81.24,80.82,80.86,22290.0,72.4738,72.4738,72.0991,72.1348,22290.0
2022-01-25 15:30:00,80.85,81.03,80.79,80.96,42890.0,72.1259,72.2865,72.0724,72.224,42890.0
2022-01-25 15:35:00,80.99,81.15,80.84,81.1,39072.0,72.2508,72.3935,72.117,72.3489,39072.0
2022-01-25 15:40:00,81.11,81.32,81.0,81.0,55308.0,72.3578,72.5452,72.2597,72.2597,55308.0
2022-01-25 15:45:00,81.0,81.16,80.78,80.8,82885.0,72.2597,72.4024,72.0634,72.0813,82885.0
2022-01-25 15:50:00,80.84,81.02,80.71,80.93,94744.0,72.117,72.2775,72.001,72.1972,94744.0
2022-01-25 15:55:00,80.92,81.17,80.87,81.17,222332.0,72.1883,72.4113,72.1437,72.4113,222332.0
2022-01-26 09:30:00,82.44,82.65,81.65,81.84,108086.0,73.5443,73.7316,72.8396,73.0091,108086.0
2022-01-26 09:35:00,81.88,82.5,81.82,82.36,27942.0,73.0447,73.5978,72.9912,73.4729,27942.0
2022-01-26 09:40:00,82.38,83.11,82.35,83.11,29686.0,73.4908,74.142,73.464,74.142,29686.0
2022-01-26 09:45:00,83.19,83.96,83.19,83.76,47712.0,74.2134,74.9003,74.2134,74.7219,47712.0
2022-01-26 09:50:00,83.76,83.86,83.51,83.53,35293.0,74.7219,74.8111,74.4988,74.5167,35293.0
2022-01-26 09:55:00,83.54,83.74,83.44,83.67,35748.0,74.5256,74.704,74.4364,74.6416,35748.0
2022-01-26 10:00:00,83.66,83.74,83.35,83.46,34158.0,74.6327,74.704,74.3561,74.4542,34158.0
2022-01-26 10:05:00,83.45,83.46,83.11,83.13,32242.0,74.4453,74.4542,74.142,74.1599,32242.0
2022-01-26 10:10:00,83.1,83.26,82.95,83.02,38031.0,74.1331,74.2758,73.9993,74.0617,38031.0
2022-01-26 10:15:00,83.03,83.03,82.55,82.97,25775.0,74.0706,74.0706,73.6424,74.0171,25775.0
2022-01-26 10:20:00,82.99,83.2,82.46,82.47,25073.0,74.035,74.2223,73.5622,73.5711,25073.0
2022-01-26 10:25:00,82.41,82.64,81.94,82.15,36404.0,73.5175,73.7227,73.0983,73.2856,36404.0
2022-01-26 10:30:00,82.13,82.24,81.84,82.19,21797.0,73.2678,73.3659,73.0091,73.3213,21797.0
2022-01-26 10:35:00,82.18,82.38,81.92,82.01,31688.0,73.3124,73.4908,73.0804,73.1607,31688.0
2022-01-26 10:40:00,82.03,82.18,81.88,81.95,30332.0,73.1785,73.3124,73.0447,73.1072,30332.0
2022-01-26 10:45:00,81.95,82.02,81.69,81.93,16594.0,73.1072,73.1696,72.8752,73.0893,16594.0
2022-01-26 10:50:00,81.92,82.1,81.86,82.0,22256.0,73.0804,73.241,73.0269,73.1518,22256.0
2022-01-26 10:55:00,81.96,82.45,81.88,82.27,32286.0,73.1161,73.5532,73.0447,73.3927,32286.0
2022-01-26 11:00:00,82.23,82.42,82.16,82.41,27959.0,73.357,73.5265,73.2945,73.5175,27959.0
2022-01-26 11:05:00,82.44,82.83,82.38,82.71,29385.0,73.5443,73.8922,73.4908,73.7852,29385.0
2022-01-26 11:10:00,82.72,82.97,82.64,82.92,21817.0,73.7941,74.0171,73.7227,73.9725,21817.0
2022-01-26 11:15:00,82.91,82.92,82.55,82.76,24134.0,73.9636,73.9725,73.6424,73.8298,24134.0
2022-01-26 11:20:00,82.75,82.9,82.61,82.78,14858.0,73.8209,73.9547,73.696,73.8476,14858.0
2022-01-26 11:25:00,82.77,82.85,82.49,82.5,19533.0,73.8387,73.9101,73.5889,73.5978,19533.0
2022-01-26 11:30:00,82.5,82.62,82.3,82.46,18821.0,73.5978,73.7049,73.4194,73.5622,18821.0
2022-01-26 11:35:00,82.5,82.53,82.35,82.39,21430.0,73.5978,73.6246,73.464,73.4997,21430.0
2022-01-26 11:40:00,82.4,82.52,82.29,82.41,39329.0,73.5086,73.6157,73.4105,73.5175,39329.0
2022-01-26 11:45:00,82.42,82.43,82.16,82.24,29144.0,73.5265,73.5354,73.2945,73.3659,29144.0
2022-01-26 11:50:00,82.24,82.47,81.98,82.41,35200.0,73.3659,73.5711,73.1339,73.5175,35200.0
2022-01-26 11:55:00,82.42,82.68,82.37,82.58,25514.0,73.5265,73.7584,73.4819,73.6692,25514.0
2022-01-26 12:00:00,82.61,82.64,82.31,82.5,21444.0,73.696,73.7227,73.4283,73.5978,21444.0
2022-01-26 12:05:00,82.51,82.62,82.49,82.52,19735.0,73.6068,73.7049,73.5889,73.6157,19735.0
2022-01-26 12:10:00,82.51,82.57,82.42,82.53,13449.0,73.6068,73.6603,73.5265,73.6246,13449.0
2022-01-26 12:15:00,82.52,82.52,82.26,82.26,17378.0,73.6157,73.6157,73.3837,73.3837,17378.0
2022-01-26 12:20:00,82.31,82.4,82.24,82.32,23706.0,73.4283,73.5086,73.3659,73.4373,23706.0
2022-01-26 12:25:00,82.41,82.49,82.35,82.44,23176.0,73.5175,73.5889,73.464,73.5443,23176.0
2022-01-26 12:30:00,82.46,82.49,82.33,82.42,18682.0,73.5622,73.5889,73.4462,73.5265,18682.0
2022-01-26 12:35:00,82.44,82.49,82.34,82.37,24086.0,73.5443,73.5889,73.4551,73.4819,24086.0
2022-01-26 12:40:00,82.38,82.61,82.38,82.57,7969.0,73.4908,73.696,73.4908,73.6603,7969.0
2022-01-26 12:45:00,82.55,82.58,82.44,82.56,10382.0,73.6424,73.6692,73.5443,73.6514,10382.0
2022-01-26 12:50:00,82.55,82.61,82.49,82.6,7303.0,73.6424,73.696,73.5889,73.687,7303.0
2022-01-26 12:55:00,82.61,82.64,82.55,82.61,11345.0,73.696,73.7227,73.6424,73.696,11345.0
2022-01-26 13:00:00,82.59,82.6,82.23,82.26,11497.0,73.6781,73.687,73.357,73.3837,11497.0
2022-01-26 13:05:00,82.28,82.51,82.19,82.51,16811.0,73.4016,73.6068,73.3213,73.6068,16811.0
2022-01-26 13:10:00,82.5,82.5,82.31,82.43,13377.0,73.5978,73.5978,73.4283,73.5354,13377.0
2022-01-26 13:15:00,82.42,82.48,82.32,82.38,19312.0,73.5265,73.58,73.4373,73.4908,19312.0
2022-01-26 13:20:00,82.38,82.39,82.14,82.37,26832.0,73.4908,73.4997,73.2767,73.4819,26832.0
2022-01-26 13:25:00,82.39,82.64,82.37,82.6,22309.0,73.4997,73.7227,73.4819,73.687,22309.0
2022-01-26 13:30:00,82.57,82.7,82.52,82.63,20843.0,73.6603,73.7763,73.6157,73.7138,20843.0
2022-01-26 13:35:00,82.64,82.88,82.56,82.74,38497.0,73.7227,73.9368,73.6514,73.8119,38497.0
2022-01-26 13:40:00,82.75,82.85,82.6,82.83,31749.0,73.8209,73.9101,73.687,73.8922,31749.0
2022-01-26 13:45:00,82.81,82.87,82.73,82.84,34079.0,73.8744,73.9279,73.803,73.9011,34079.0
2022-01-26 13:50:00,82.85,82.88,82.68,82.82,29987.0,73.9101,73.9368,73.7584,73.8833,29987.0
2022-01-26 13:55:00,82.83,82.96,82.74,82.75,26347.0,73.8922,74.0082,73.8119,73.8209,26347.0
2022-01-26 14:00:00,82.76,83.34,82.76,82.94,40317.0,73.8298,74.3472,73.8298,73.9904,40317.0
2022-01-26 14:05:00,82.98,83.14,82.76,82.76,22902.0,74.026,74.1688,73.8298,73.8298,22902.0
2022-01-26 14:10:00,82.82,82.91,82.35,82.45,23812.0,73.8833,73.9636,73.464,73.5532,23812.0
2022-01-26 14:15:00,82.41,82.72,82.38,82.72,25009.0,73.5175,73.7941,73.4908,73.7941,25009.0
2022-01-26 14:20:00,82.76,82.95,82.66,82.89,20162.0,73.8298,73.9993,73.7406,73.9458,20162.0
2022-01-26 14:25:00,82.88,83.21,82.88,83.11,19365.0,73.9368,74.2312,73.9368,74.142,19365.0
2022-01-26 14:30:00,83.08,83.18,82.55,82.65,23337.0,74.1152,74.2045,73.6424,73.7316,23337.0
2022-01-26 14:35:00,82.66,83.11,82.4,82.97,17843.0,73.7406,74.142,73.5086,74.0171,17843.0
2022-01-26 14:40:00,83.05,83.05,82.3,82.3,23392.0,74.0885,74.0885,73.4194,73.4194,23392.0
2022-01-26 14:45:00,82.3,82.3,81.88,82.03,49098.0,73.4194,73.4194,73.0447,73.1785,49098.0
2022-01-26 14:50:00,81.97,82.33,81.92,82.0,37000.0,73.125,73.4462,73.0804,73.1518,37000.0
2022-01-26 14:55:00,82.06,82.13,81.86,82.13,26904.0,73.2053,73.2678,73.0269,73.2678,26904.0
2022-01-26 15:00:00,82.13,82.13,81.28,81.48,45856.0,73.2678,73.2678,72.5095,72.6879,45856.0
2022-01-26 15:05:00,81.47,81.53,80.74,80.76,61996.0,72.679,72.7325,72.0277,72.0456,61996.0
2022-01-26 15:10:00,80.74,81.43,80.74,81.09,25837.0,72.0277,72.6433,72.0277,72.34,25837.0
2022-01-26 15:15:00,81.1,81.24,80.7,80.7,28187.0,72.3489,72.4738,71.9921,71.9921,28187.0
2022-01-26 15:20:00,80.73,80.74,80.29,80.59,35236.0,72.0188,72.0277,71.6263,71.8939,35236.0
2022-01-26 15:25:00,80.59,81.2,80.37,81.15,53197.0,71.8939,72.4381,71.6977,72.3935,53197.0
2022-01-26 15:30:00,81.16,81.44,81.0,81.38,62087.0,72.4024,72.6522,72.2597,72.5987,62087.0
2022-01-26 15:35:00,81.39,81.51,81.11,81.27,58739.0,72.6076,72.7147,72.3578,72.5006,58739.0
2022-01-26 15:40:00,81.26,81.47,81.02,81.22,37890.0,72.4916,72.679,72.2775,72.456,37890.0
2022-01-26 15:45:00,81.22,81.63,81.05,81.3,84608.0,72.456,72.8217,72.3043,72.5273,84608.0
2022-01-26 15:50:00,81.33,81.52,81.14,81.47,97306.0,72.5541,72.7236,72.3846,72.679,97306.0
2022-01-26 15:55:00,81.48,81.63,81.15,81.3,144668.0,72.6879,72.8217,72.3935,72.5273,144668.0
2022-01-27 09:30:00,83.56,83.94,82.88,82.98,136627.0,74.5435,74.8825,73.9368,74.026,136627.0
2022-01-27 09:35:00,83.04,83.9,82.85,83.75,57209.0,74.0796,74.8468,73.9101,74.713,57209.0
2022-01-27 09:40:00,83.7,84.31,83.64,84.29,88787.0,74.6683,75.2125,74.6148,75.1947,88787.0
2022-01-27 09:45:00,84.34,84.52,84.11,84.34,85423.0,75.2393,75.3999,75.0341,75.2393,85423.0
2022-01-27 09:50:00,84.28,84.53,84.02,84.06,82021.0,75.1858,75.4088,74.9538,74.9895,82021.0
2022-01-27 09:55:00,84.12,84.12,83.22,83.78,55192.0,75.043,75.043,74.2401,74.7397,55192.0
2022-01-27 10:00:00,83.88,83.88,83.41,83.57,20121.0,74.8289,74.8289,74.4096,74.5524,20121.0
2022-01-27 10:05:00,83.62,83.83,83.26,83.81,48606.0,74.597,74.7843,74.2758,74.7665,48606.0
2022-01-27 10:10:00,83.81,83.97,83.6,83.88,31446.0,74.7665,74.9092,74.5791,74.8289,31446.0
2022-01-27 10:15:00,83.87,84.0,83.39,83.67,30327.0,74.82,74.936,74.3918,74.6416,30327.0
2022-01-27 10:20:00,83.67,83.77,82.55,82.85,87248.0,74.6416,74.7308,73.6424,73.9101,87248.0
2022-01-27 10:25:00,82.9,82.96,81.58,81.61,88032.0,73.9547,74.0082,72.7771,72.8039,88032.0
2022-01-27 10:30:00,81.65,82.24,81.64,81.98,46714.0,72.8396,73.3659,72.8306,73.1339,46714.0
2022-01-27 10:35:00,81.96,82.25,81.81,82.03,63055.0,73.1161,73.3748,72.9823,73.1785,63055.0
2022-01-27 10:40:00,82.01,82.2,81.65,81.85,43511.0,73.1607,73.3302,72.8396,73.018,43511.0
2022-01-27 10:45:00,81.87,82.68,81.76,82.2,86902.0,73.0358,73.7584,72.9377,73.3302,86902.0
2022-01-27 10:50:00,82.16,82.46,82.14,82.39,77330.0,73.2945,73.5622,73.2767,73.4997,77330.0
2022-01-27 10:55:00,82.39,82.57,82.27,82.37,22365.0,73.4997,73.6603,73.3927,73.4819,22365.0
2022-01-27 11:00:00,82.43,82.92,82.43,82.63,20475.0,73.5354,73.9725,73.5354,73.7138,20475.0
2022-01-27 11:05:00,82.62,82.62,81.95,81.97,28732.0,73.7049,73.7049,73.1072,73.125,28732.0
2022-01-27 11:10:00,82.0,82.49,82.0,82.29,33412.0,73.1518,73.5889,73.1518,73.4105,33412.0
2022-01-27 11:15:00,82.24,82.26,81.46,81.65,45949.0,73.3659,73.3837,72.6701,72.8396,45949.0
2022-01-27 11:20:00,81.61,81.61,81.22,81.31,42429.0,72.8039,72.8039,72.456,72.5362,42429.0
2022-01-27 11:25:00,81.33,81.61,80.92,80.98,47937.0,72.5541,72.8039,72.1883,72.2418,47937.0
2022-01-27 11:30:00,81.0,81.3,80.82,81.3,57475.0,72.2597,72.5273,72.0991,72.5273,57475.0
2022-01-27 11:35:00,81.37,81.86,81.37,81.44,36009.0,72.5898,73.0269,72.5898,72.6522,36009.0
2022-01-27 11:40:00,81.57,81.58,81.05,81.09,26690.0,72.7682,72.7771,72.3043,72.34,26690.0
2022-01-27 11:45:00,81.12,81.42,81.09,81.2,33899.0,72.3667,72.6344,72.34,72.4381,33899.0
2022-01-27 11:50:00,81.18,81.56,81.08,81.48,36720.0,72.4203,72.7593,72.3311,72.6879,36720.0
2022-01-27 11:55:00,81.51,81.79,81.44,81.57,19106.0,72.7147,72.9644,72.6522,72.7682,19106.0
2022-01-27 12:00:00,81.55,81.55,81.25,81.4,18887.0,72.7503,72.7503,72.4827,72.6165,18887.0
2022-01-27 12:05:00,81.37,81.44,81.18,81.18,23350.0,72.5898,72.6522,72.4203,72.4203,23350.0
2022-01-27 12:10:00,81.18,81.37,80.98,81.37,52596.0,72.4203,72.5898,72.2418,72.5898,52596.0
2022-01-27 12:15:00,81.36,81.39,81.11,81.24,13867.0,72.5808,72.6076,72.3578,72.4738,13867.0
2022-01-27 12:20:00,81.23,81.23,80.93,81.1,20003.0,72.4649,72.4649,72.1972,72.3489,20003.0
2022-01-27 12:25:00,81.1,81.28,80.97,81.09,20214.0,72.3489,72.5095,72.2329,72.34,20214.0
2022-01-27 12:30:00,81.09,81.16,80.94,81.04,24023.0,72.34,72.4024,72.2062,72.2954,24023.0
2022-01-27 12:35:00,81.04,81.1,80.8,80.83,21052.0,72.2954,72.3489,72.0813,72.108,21052.0
2022-01-27 12:40:00,80.81,80.93,80.73,80.77,19518.0,72.0902,72.1972,72.0188,72.0545,19518.0
2022-01-27 12:45:00,80.75,80.75,80.54,80.67,36137.0,72.0367,72.0367,71.8493,71.9653,36137.0
2022-01-27 12:50:00,80.7,80.9,80.6,80.84,19830.0,71.9921,72.1705,71.9029,72.117,19830.0
2022-01-27 12:55:00,80.86,80.91,80.61,80.65,24234.0,72.1348,72.1794,71.9118,71.9475,24234.0
2022-01-27 13:00:00,80.64,80.75,80.31,80.31,21971.0,71.9385,72.0367,71.6441,71.6441,21971.0
2022-01-27 13:05:00,80.3,80.35,80.05,80.26,21303.0,71.6352,71.6798,71.4122,71.5995,21303.0
2022-01-27 13:10:00,80.27,80.45,80.1,80.4,20451.0,71.6085,71.769,71.4568,71.7244,20451.0
2022-01-27 13:15:00,80.4,80.79,80.4,80.73,25609.0,71.7244,72.0724,71.7244,72.0188,25609.0
2022-01-27 13:20:00,80.72,80.72,80.16,80.16,27608.0,72.0099,72.0099,71.5103,71.5103,27608.0
2022-01-27 13:25:00,80.16,80.33,80.06,80.11,33505.0,71.5103,71.662,71.4211,71.4657,33505.0
2022-01-27 13:30:00,80.13,80.42,80.13,80.35,25482.0,71.4836,71.7423,71.4836,71.6798,25482.0
2022-01-27 13:35:00,80.36,80.43,80.11,80.14,39539.0,71.6888,71.7512,71.4657,71.4925,39539.0
2022-01-27 13:40:00,80.11,80.54,80.11,80.3,25341.0,71.4657,71.8493,71.4657,71.6352,25341.0
2022-01-27 13:45:00,80.3,80.37,80.07,80.33,27447.0,71.6352,71.6977,71.43,71.662,27447.0
2022-01-27 13:50:00,80.3,80.4,80.17,80.31,19152.0,71.6352,71.7244,71.5193,71.6441,19152.0
2022-01-27 13:55:00,80.33,80.61,80.29,80.53,23930.0,71.662,71.9118,71.6263,71.8404,23930.0
2022-01-27 14:00:00,80.47,80.87,80.47,80.8,29508.0,71.7869,72.1437,71.7869,72.0813,29508.0
2022-01-27 14:05:00,80.81,81.05,80.78,81.04,48804.0,72.0902,72.3043,72.0634,72.2954,48804.0
2022-01-27 14:10:00,81.01,81.13,80.97,81.09,43017.0,72.2686,72.3757,72.2329,72.34,43017.0
2022-01-27 14:15:00,81.11,81.29,81.02,81.25,43231.0,72.3578,72.5184,72.2775,72.4827,43231.0
2022-01-27 14:20:00,81.24,81.28,81.06,81.08,27398.0,72.4738,72.5095,72.3132,72.3311,27398.0
2022-01-27 14:25:00,81.08,81.08,80.72,80.74,20879.0,72.3311,72.3311,72.0099,72.0277,20879.0
2022-01-27 14:30:00,80.73,80.88,80.43,80.51,21214.0,72.0188,72.1526,71.7512,71.8226,21214.0
2022-01-27 14:35:00,80.55,80.88,80.54,80.86,20231.0,71.8582,72.1526,71.8493,72.1348,20231.0
2022-01-27 14:40:00,80.87,81.18,80.84,81.01,21055.0,72.1437,72.4203,72.117,72.2686,21055.0
2022-01-27 14:45:00,81.01,81.12,80.81,80.87,26027.0,72.2686,72.3667,72.0902,72.1437,26027.0
2022-01-27 14:50:00,80.85,80.85,80.52,80.53,21173.0,72.1259,72.1259,71.8315,71.8404,21173.0
2022-01-27 14:55:00,80.53,80.54,80.33,80.38,33347.0,71.8404,71.8493,71.662,71.7066,33347.0
2022-01-27 15:00:00,80.38,80.98,80.35,80.97,41840.0,71.7066,72.2418,71.6798,72.2329,41840.0
2022-01-27 15:05:00,80.96,81.0,80.7,80.7,22750.0,72.224,72.2597,71.9921,71.9921,22750.0
2022-01-27 15:10:00,80.69,80.74,80.4,80.48,27529.0,71.9831,72.0277,71.7244,71.7958,27529.0
2022-01-27 15:15:00,80.5,80.85,80.3,80.85,27106.0,71.8136,72.1259,71.6352,72.1259,27106.0
2022-01-27 15:20:00,80.84,80.96,80.54,80.76,27440.0,72.117,72.224,71.8493,72.0456,27440.0
2022-01-27 15:25:00,80.75,81.08,80.71,80.95,41055.0,72.0367,72.3311,72.001,72.2151,41055.0
2022-01-27 15:30:00,80.95,81.07,80.82,80.89,58038.0,72.2151,72.3221,72.0991,72.1616,58038.0
2022-01-27 15:35:00,80.9,81.09,80.72,80.78,57438.0,72.1705,72.34,72.0099,72.0634,57438.0
2022-01-27 15:40:00,80.78,81.48,80.76,81.47,92371.0,72.0634,72.6879,72.0456,72.679,92371.0
2022-01-27 15:45:00,81.49,81.75,81.35,81.57,120259.0,72.6968,72.9288,72.5719,72.7682,120259.0
2022-01-27 15:50:00,81.61,81.99,81.5,81.77,152030.0,72.8039,73.1429,72.7057,72.9466,152030.0
2022-01-27 15:55:00,81.76,81.99,81.61,81.97,440670.0,72.9377,73.1429,72.8039,73.125,440670.0
2022-01-28 09:30:00,81.47,81.64,80.92,81.35,131769.0,72.679,72.8306,72.1883,72.5719,131769.0
2022-01-28 09:35:00,81.42,82.27,81.24,82.07,68299.0,72.6344,73.3927,72.4738,73.2142,68299.0
2022-01-28 09:40:00,82.09,82.64,81.88,82.55,51340.0,73.2321,73.7227,73.0447,73.6424,51340.0
2022-01-28 09:45:00,82.58,82.89,82.34,82.69,62084.0,73.6692,73.9458,73.4551,73.7673,62084.0
2022-01-28 09:50:00,82.69,83.27,82.58,82.75,54323.0,73.7673,74.2847,73.6692,73.8209,54323.0
2022-01-28 09:55:00,82.72,82.76,81.7,81.74,34867.0,73.7941,73.8298,72.8842,72.9198,34867.0
2022-01-28 10:00:00,81.77,81.79,81.06,81.28,44679.0,72.9466,72.9644,72.3132,72.5095,44679.0
2022-01-28 10:05:00,81.25,81.71,81.18,81.7,21416.0,72.4827,72.8931,72.4203,72.8842,21416.0
2022-01-28 10:10:00,81.66,82.07,81.61,81.67,21202.0,72.8485,73.2142,72.8039,72.8574,21202.0
2022-01-28 10:15:00,81.64,81.84,81.42,81.58,25957.0,72.8306,73.0091,72.6344,72.7771,25957.0
2022-01-28 10:20:00,81.53,81.77,81.09,81.18,18827.0,72.7325,72.9466,72.34,72.4203,18827.0
2022-01-28 10:25:00,81.28,81.35,80.98,81.28,28180.0,72.5095,72.5719,72.2418,72.5095,28180.0
2022-01-28 10:30:00,81.28,81.31,80.8,80.81,34604.0,72.5095,72.5362,72.0813,72.0902,34604.0
2022-01-28 10:35:00,80.85,81.19,80.6,80.61,36013.0,72.1259,72.4292,71.9029,71.9118,36013.0
2022-01-28 10:40:00,80.61,80.67,80.11,80.17,31720.0,71.9118,71.9653,71.4657,71.5193,31720.0
2022-01-28 10:45:00,80.15,80.53,80.04,80.5,30583.0,71.5014,71.8404,71.4033,71.8136,30583.0
2022-01-28 10:50:00,80.56,80.83,80.38,80.75,23807.0,71.8672,72.108,71.7066,72.0367,23807.0
2022-01-28 10:55:00,80.71,80.71,80.14,80.38,25298.0,72.001,72.001,71.4925,71.7066,25298.0
2022-01-28 11:00:00,80.4,80.63,80.09,80.27,47835.0,71.7244,71.9296,71.4479,71.6085,47835.0
2022-01-28 11:05:00,80.27,80.52,80.23,80.42,18376.0,71.6085,71.8315,71.5728,71.7423,18376.0
2022-01-28 11:10:00,80.41,80.78,80.4,80.48,30405.0,71.7334,72.0634,71.7244,71.7958,30405.0
2022-01-28 11:15:00,80.47,80.71,80.46,80.69,21437.0,71.7869,72.001,71.778,71.9831,21437.0
2022-01-28 11:20:00,80.73,80.93,80.57,80.61,21863.0,72.0188,72.1972,71.8761,71.9118,21863.0
2022-01-28 11:25:00,80.58,80.86,80.47,80.57,23917.0,71.885,72.1348,71.7869,71.8761,23917.0
2022-01-28 11:30:00,80.58,80.78,80.43,80.44,28942.0,71.885,72.0634,71.7512,71.7601,28942.0
2022-01-28 11:35:00,80.45,80.76,80.33,80.59,18496.0,71.769,72.0456,71.662,71.8939,18496.0
2022-01-28 11:40:00,80.58,80.67,80.4,80.42,24761.0,71.885,71.9653,71.7244,71.7423,24761.0
2022-01-28 11:45:00,80.45,80.62,80.28,80.28,21427.0,71.769,71.9207,71.6174,71.6174,21427.0
2022-01-28 11:50:00,80.28,80.43,80.24,80.42,18593.0,71.6174,71.7512,71.5817,71.7423,18593.0
2022-01-28 11:55:00,80.44,80.69,80.44,80.63,23552.0,71.7601,71.9831,71.7601,71.9296,23552.0
2022-01-28 12:00:00,80.63,80.74,80.62,80.73,14801.0,71.9296,72.0277,71.9207,72.0188,14801.0
2022-01-28 12:05:00,80.72,80.92,80.69,80.92,23117.0,72.0099,72.1883,71.9831,72.1883,23117.0
2022-01-28 12:10:00,80.92,81.06,80.62,80.79,24539.0,72.1883,72.3132,71.9207,72.0724,24539.0
2022-01-28 12:15:00,80.8,80.91,80.65,80.84,12437.0,72.0813,72.1794,71.9475,72.117,12437.0
2022-01-28 12:20:00,80.84,80.84,80.42,80.42,21245.0,72.117,72.117,71.7423,71.7423,21245.0
2022-01-28 12:25:00,80.42,80.42,80.2,80.2,25282.0,71.7423,71.7423,71.546,71.546,25282.0
2022-01-28 12:30:00,80.18,80.2,79.99,80.14,41393.0,71.5282,71.546,71.3587,71.4925,41393.0
2022-01-28 12:35:00,80.16,80.19,79.81,79.83,25779.0,71.5103,71.5371,71.1981,71.2159,25779.0
2022-01-28 12:40:00,79.84,79.87,79.69,79.84,27784.0,71.2249,71.2516,71.091,71.2249,27784.0
2022-01-28 12:45:00,79.86,80.01,79.78,79.95,15160.0,71.2427,71.3765,71.1713,71.323,15160.0
2022-01-28 12:50:00,79.96,79.96,79.62,79.73,14803.0,71.3319,71.3319,71.0286,71.1267,14803.0
2022-01-28 12:55:00,79.73,79.88,79.68,79.79,14077.0,71.1267,71.2605,71.0821,71.1803,14077.0
2022-01-28 13:00:00,79.77,80.08,79.72,80.06,15799.0,71.1624,71.439,71.1178,71.4211,15799.0
2022-01-28 13:05:00,80.05,80.29,80.0,80.28,20112.0,71.4122,71.6263,71.3676,71.6174,20112.0
2022-01-28 13:10:00,80.26,80.44,80.13,80.38,20703.0,71.5995,71.7601,71.4836,71.7066,20703.0
2022-01-28 13:15:00,80.42,80.51,80.33,80.44,19565.0,71.7423,71.8226,71.662,71.7601,19565.0
2022-01-28 13:20:00,80.42,80.51,80.24,80.36,22776.0,71.7423,71.8226,71.5817,71.6888,22776.0
2022-01-28 13:25:00,80.33,80.39,80.11,80.37,22011.0,71.662,71.7155,71.4657,71.6977,22011.0
2022-01-28 13:30:00,80.38,80.54,80.23,80.28,24943.0,71.7066,71.8493,71.5728,71.6174,24943.0
2022-01-28 13:35:00,80.29,80.47,80.29,80.44,14848.0,71.6263,71.7869,71.6263,71.7601,14848.0
2022-01-28 13:40:00,80.43,80.54,80.32,80.41,18189.0,71.7512,71.8493,71.6531,71.7334,18189.0
2022-01-28 13:45:00,80.41,80.52,80.36,80.41,16420.0,71.7334,71.8315,71.6888,71.7334,16420.0
2022-01-28 13:50:00,80.39,80.57,80.38,80.55,9306.0,71.7155,71.8761,71.7066,71.8582,9306.0
2022-01-28 13:55:00,80.51,80.62,80.44,80.48,28410.0,71.8226,71.9207,71.7601,71.7958,28410.0
2022-01-28 14:00:00,80.44,80.62,80.32,80.33,20332.0,71.7601,71.9207,71.6531,71.662,20332.0
2022-01-28 14:05:00,80.3,80.36,80.0,80.0,38891.0,71.6352,71.6888,71.3676,71.3676,38891.0
2022-01-28 14:10:00,80.0,80.0,79.8,79.84,25024.0,71.3676,71.3676,71.1892,71.2249,25024.0
2022-01-28 14:15:00,79.84,79.84,79.67,79.79,31072.0,71.2249,71.2249,71.0732,71.1803,31072.0
2022-01-28 14:20:00,79.75,79.79,79.6,79.6,29172.0,71.1446,71.1803,71.0108,71.0108,29172.0
2022-01-28 14:25:00,79.62,79.69,79.45,79.62,43096.0,71.0286,71.091,70.8769,71.0286,43096.0
2022-01-28 14:30:00,79.59,79.76,79.47,79.54,40508.0,71.0018,71.1535,70.8948,70.9572,40508.0
2022-01-28 14:35:00,79.53,79.66,79.49,79.58,74349.0,70.9483,71.0643,70.9126,70.9929,74349.0
2022-01-28 14:40:00,79.59,80.0,79.59,79.98,44505.0,71.0018,71.3676,71.0018,71.3498,44505.0
2022-01-28 14:45:00,79.99,80.0,79.59,79.7,31803.0,71.3587,71.3676,71.0018,71.1,31803.0
2022-01-28 14:50:00,79.71,79.74,79.33,79.45,57994.0,71.1089,71.1357,70.7699,70.8769,57994.0
2022-01-28 14:55:00,79.46,79.91,79.46,79.87,49306.0,70.8859,71.2873,70.8859,71.2516,49306.0
2022-01-28 15:00:00,79.9,80.4,79.89,80.33,49015.0,71.2784,71.7244,71.2695,71.662,49015.0
2022-01-28 15:05:00,80.36,80.38,80.11,80.21,31898.0,71.6888,71.7066,71.4657,71.5549,31898.0
2022-01-28 15:10:00,80.21,80.29,79.96,80.17,44676.0,71.5549,71.6263,71.3319,71.5193,44676.0
2022-01-28 15:15:00,80.18,80.38,80.18,80.21,51982.0,71.5282,71.7066,71.5282,71.5549,51982.0
2022-01-28 15:20:00,80.22,80.48,80.16,80.48,51321.0,71.5639,71.7958,71.5103,71.7958,51321.0
2022-01-28 15:25:00,80.48,80.52,80.39,80.5,34684.0,71.7958,71.8315,71.7155,71.8136,34684.0
2022-01-28 15:30:00,80.5,81.01,80.32,80.95,62378.0,71.8136,72.2686,71.6531,72.2151,62378.0
2022-01-28 15:35:00,80.94,80.99,80.76,80.93,55349.0,72.2062,72.2508,72.0456,72.1972,55349.0
2022-01-28 15:40:00,80.92,81.16,80.92,81.16,67890.0,72.1883,72.4024,72.1883,72.4024,67890.0
2022-01-28 15:45:00,81.15,81.36,80.94,81.34,90310.0,72.3935,72.5808,72.2062,72.563,90310.0
2022-01-28 15:50:00,81.36,81.49,81.29,81.47,115282.0,72.5808,72.6968,72.5184,72.679,115282.0
2022-01-28 15:55:00,81.49,81.51,81.35,81.4,255629.0,72.6968,72.7147,72.5719,72.6165,255629.0
2022-01-31 09:30:00,81.3,81.3,80.72,81.24,92858.0,72.5273,72.5273,72.0099,72.4738,92858.0
2022-01-31 09:35:00,81.21,81.44,80.99,80.99,43920.0,72.447,72.6522,72.2508,72.2508,43920.0
2022-01-31 09:40:00,80.96,81.1,80.47,81.04,49084.0,72.224,72.3489,71.7869,72.2954,49084.0
2022-01-31 09:45:00,81.06,81.07,80.52,80.58,26460.0,72.3132,72.3221,71.8315,71.885,26460.0
2022-01-31 09:50:00,80.64,80.79,80.27,80.32,41102.0,71.9385,72.0724,71.6085,71.6531,41102.0
2022-01-31 09:55:00,80.34,80.37,79.91,80.04,45287.0,71.6709,71.6977,71.2873,71.4033,45287.0
2022-01-31 10:00:00,80.04,80.72,80.03,80.55,35719.0,71.4033,72.0099,71.3944,71.8582,35719.0
2022-01-31 10:05:00,80.54,80.93,80.28,80.88,34750.0,71.8493,72.1972,71.6174,72.1526,34750.0
2022-01-31 10:10:00,80.92,81.46,80.85,81.41,41517.0,72.1883,72.6701,72.1259,72.6255,41517.0
2022-01-31 10:15:00,81.4,81.74,81.35,81.64,57988.0,72.6165,72.9198,72.5719,72.8306,57988.0
2022-01-31 10:20:00,81.64,81.92,81.6,81.83,38066.0,72.8306,73.0804,72.7949,73.0001,38066.0
2022-01-31 10:25:00,81.86,82.26,81.84,82.06,68978.0,73.0269,73.3837,73.0091,73.2053,68978.0
2022-01-31 10:30:00,82.04,82.19,81.9,82.19,43139.0,73.1875,73.3213,73.0626,73.3213,43139.0
2022-01-31 10:35:00,82.19,82.43,82.0,82.03,32418.0,73.3213,73.5354,73.1518,73.1785,32418.0
2022-01-31 10:40:00,82.02,82.19,81.96,82.03,27892.0,73.1696,73.3213,73.1161,73.1785,27892.0
2022-01-31 10:45:00,82.03,82.03,81.74,81.99,27891.0,73.1785,73.1785,72.9198,73.1429,27891.0
2022-01-31 10:50:00,81.98,82.3,81.97,82.28,34252.0,73.1339,73.4194,73.125,73.4016,34252.0
2022-01-31 10:55:00,82.27,82.45,82.14,82.36,21736.0,73.3927,73.5532,73.2767,73.4729,21736.0
2022-01-31 11:00:00,82.35,82.37,82.24,82.35,19863.0,73.464,73.4819,73.3659,73.464,19863.0
2022-01-31 11:05:00,82.35,82.43,82.26,82.37,18404.0,73.464,73.5354,73.3837,73.4819,18404.0
2022-01-31 11:10:00,82.38,82.4,82.15,82.3,25452.0,73.4908,73.5086,73.2856,73.4194,25452.0
2022-01-31 11:15:00,82.3,82.33,81.85,81.96,21922.0,73.4194,73.4462,73.018,73.1161,21922.0
2022-01-31 11:20:00,81.95,81.97,81.66,81.76,30933.0,73.1072,73.125,72.8485,72.9377,30933.0
2022-01-31 11:25:00,81.75,81.83,81.49,81.57,52881.0,72.9288,73.0001,72.6968,72.7682,52881.0
2022-01-31 11:30:00,81.57,81.92,81.4,81.79,31375.0,72.7682,73.0804,72.6165,72.9644,31375.0
2022-01-31 11:35:00,81.77,81.81,81.47,81.5,13737.0,72.9466,72.9823,72.679,72.7057,13737.0
2022-01-31 11:40:00,81.51,81.56,81.36,81.56,28622.0,72.7147,72.7593,72.5808,72.7593,28622.0
2022-01-31 11:45:00,81.57,81.74,81.51,81.72,26422.0,72.7682,72.9198,72.7147,72.902,26422.0
2022-01-31 11:50:00,81.71,81.91,81.65,81.88,23686.0,72.8931,73.0715,72.8396,73.0447,23686.0
2022-01-31 11:55:00,81.9,82.03,81.88,81.99,22140.0,73.0626,73.1785,73.0447,73.1429,22140.0
2022-01-31 12:00:00,81.99,82.19,81.93,82.19,25689.0,73.1429,73.3213,73.0893,73.3213,25689.0
2022-01-31 12:05:00,82.2,82.23,81.79,81.82,27769.0,73.3302,73.357,72.9644,72.9912,27769.0
2022-01-31 12:10:00,81.86,81.99,81.8,81.83,18747.0,73.0269,73.1429,72.9734,73.0001,18747.0
2022-01-31 12:15:00,81.83,82.0,81.82,81.9,16874.0,73.0001,73.1518,72.9912,73.0626,16874.0
2022-01-31 12:20:00,81.91,81.92,81.83,81.88,13609.0,73.0715,73.0804,73.0001,73.0447,13609.0
2022-01-31 12:25:00,81.9,82.06,81.81,81.95,25339.0,73.0626,73.2053,72.9823,73.1072,25339.0
2022-01-31 12:30:00,81.95,81.96,81.85,81.88,17631.0,73.1072,73.1161,73.018,73.0447,17631.0
2022-01-31 12:35:00,81.91,82.2,81.9,82.2,17332.0,73.0715,73.3302,73.0626,73.3302,17332.0
2022-01-31 12:40:00,82.2,82.4,82.18,82.39,20173.0,73.3302,73.5086,73.3124,73.4997,20173.0
2022-01-31 12:45:00,82.4,82.68,82.39,82.68,34561.0,73.5086,73.7584,73.4997,73.7584,34561.0
2022-01-31 12:50:00,82.66,82.66,82.48,82.55,18787.0,73.7406,73.7406,73.58,73.6424,18787.0
2022-01-31 12:55:00,82.56,82.81,82.56,82.79,20739.0,73.6514,73.8744,73.6514,73.8565,20739.0
2022-01-31 13:00:00,82.85,82.88,82.69,82.73,20826.0,73.9101,73.9368,73.7673,73.803,20826.0
2022-01-31 13:05:00,82.73,82.77,82.63,82.7,9559.0,73.803,73.8387,73.7138,73.7763,9559.0
2022-01-31 13:10:00,82.72,82.8,82.66,82.75,15431.0,73.7941,73.8655,73.7406,73.8209,15431.0
2022-01-31 13:15:00,82.75,82.8,82.6,82.8,17379.0,73.8209,73.8655,73.687,73.8655,17379.0
2022-01-31 13:20:00,82.8,82.89,82.76,82.85,20133.0,73.8655,73.9458,73.8298,73.9101,20133.0
2022-01-31 13:25:00,82.85,82.89,82.64,82.66,31527.0,73.9101,73.9458,73.7227,73.7406,31527.0
2022-01-31 13:30:00,82.69,82.7,82.56,82.67,17363.0,73.7673,73.7763,73.6514,73.7495,17363.0
2022-01-31 13:35:00,82.65,82.88,82.62,82.77,24955.0,73.7316,73.9368,73.7049,73.8387,24955.0
2022-01-31 13:40:00,82.79,82.8,82.46,82.46,17908.0,73.8565,73.8655,73.5622,73.5622,17908.0
2022-01-31 13:45:00,82.48,82.57,82.45,82.52,15648.0,73.58,73.6603,73.5532,73.6157,15648.0
2022-01-31 13:50:00,82.49,82.61,82.47,82.55,15243.0,73.5889,73.696,73.5711,73.6424,15243.0
2022-01-31 13:55:00,82.52,82.75,82.52,82.75,12940.0,73.6157,73.8209,73.6157,73.8209,12940.0
2022-01-31 14:00:00,82.76,82.85,82.69,82.85,15129.0,73.8298,73.9101,73.7673,73.9101,15129.0
2022-01-31 14:05:00,82.87,82.92,82.8,82.86,17827.0,73.9279,73.9725,73.8655,73.919,17827.0
2022-01-31 14:10:00,82.87,82.93,82.77,82.79,18399.0,73.9279,73.9814,73.8387,73.8565,18399.0
2022-01-31 14:15:00,82.78,82.83,82.71,82.71,12671.0,73.8476,73.8922,73.7852,73.7852,12671.0
2022-01-31 14:20:00,82.7,82.77,82.62,82.71,14300.0,73.7763,73.8387,73.7049,73.7852,14300.0
2022-01-31 14:25:00,82.71,82.74,82.62,82.73,22877.0,73.7852,73.8119,73.7049,73.803,22877.0
2022-01-31 14:30:00,82.73,82.8,82.66,82.8,17228.0,73.803,73.8655,73.7406,73.8655,17228.0
2022-01-31 14:35:00,82.8,82.94,82.78,82.84,26321.0,73.8655,73.9904,73.8476,73.9011,26321.0
2022-01-31 14:40:00,82.83,82.89,82.8,82.81,35901.0,73.8922,73.9458,73.8655,73.8744,35901.0
2022-01-31 14:45:00,82.79,82.84,82.75,82.81,17664.0,73.8565,73.9011,73.8209,73.8744,17664.0
2022-01-31 14:50:00,82.81,82.83,82.58,82.62,23756.0,73.8744,73.8922,73.6692,73.7049,23756.0
2022-01-31 14:55:00,82.61,82.68,82.49,82.66,41425.0,73.696,73.7584,73.5889,73.7406,41425.0
2022-01-31 15:00:00,82.66,82.85,82.55,82.84,23386.0,73.7406,73.9101,73.6424,73.9011,23386.0
2022-01-31 15:05:00,82.83,82.9,82.67,82.67,16067.0,73.8922,73.9547,73.7495,73.7495,16067.0
2022-01-31 15:10:00,82.68,82.73,82.14,82.16,20435.0,73.7584,73.803,73.2767,73.2945,20435.0
2022-01-31 15:15:00,82.15,82.27,82.07,82.16,23894.0,73.2856,73.3927,73.2142,73.2945,23894.0
2022-01-31 15:20:00,82.16,82.5,82.16,82.41,26114.0,73.2945,73.5978,73.2945,73.5175,26114.0
2022-01-31 15:25:00,82.43,82.59,82.4,82.45,25522.0,73.5354,73.6781,73.5086,73.5532,25522.0
2022-01-31 15:30:00,82.44,82.65,82.37,82.64,53341.0,73.5443,73.7316,73.4819,73.7227,53341.0
2022-01-31 15:35:00,82.65,82.66,82.43,82.52,46123.0,73.7316,73.7406,73.5354,73.6157,46123.0
2022-01-31 15:40:00,82.52,82.67,82.4,82.49,63307.0,73.6157,73.7495,73.5086,73.5889,63307.0
2022-01-31 15:45:00,82.49,82.63,82.44,82.52,54095.0,73.5889,73.7138,73.5443,73.6157,54095.0
2022-01-31 15:50:00,82.57,82.79,82.54,82.74,91573.0,73.6603,73.8565,73.6335,73.8119,91573.0
2022-01-31 15:55:00,82.75,83.02,82.75,82.97,327820.0,73.8209,74.0617,73.8209,74.0171,327820.0
2022-02-01 09:30:00,82.63,82.87,82.03,82.4,96543.0,73.7138,73.9279,73.1785,73.5086,96543.0
2022-02-01 09:35:00,82.44,83.11,82.29,82.99,42850.0,73.5443,74.142,73.4105,74.035,42850.0
2022-02-01 09:40:00,83.09,83.55,83.04,83.23,39439.0,74.1242,74.5345,74.0796,74.2491,39439.0
2022-02-01 09:45:00,83.17,83.35,82.93,83.14,39066.0,74.1955,74.3561,73.9814,74.1688,39066.0
2022-02-01 09:50:00,83.22,84.03,83.22,83.98,42722.0,74.2401,74.9627,74.2401,74.9181,42722.0
2022-02-01 09:55:00,84.0,84.25,83.83,83.95,56761.0,74.936,75.159,74.7843,74.8914,56761.0
2022-02-01 10:00:00,83.97,84.23,83.83,83.96,52026.0,74.9092,75.1412,74.7843,74.9003,52026.0
2022-02-01 10:05:00,83.99,84.49,83.81,84.35,51603.0,74.9271,75.3731,74.7665,75.2482,51603.0
2022-02-01 10:10:00,84.37,84.75,84.3,84.73,99198.0,75.2661,75.605,75.2036,75.5872,99198.0
2022-02-01 10:15:00,84.78,85.32,84.7,85.26,129468.0,75.6318,76.1135,75.5604,76.06,129468.0
2022-02-01 10:20:00,85.26,85.63,85.23,85.62,96961.0,76.06,76.3901,76.0333,76.3812,96961.0
2022-02-01 10:25:00,85.62,85.78,85.26,85.3,60563.0,76.3812,76.5239,76.06,76.0957,60563.0
2022-02-01 10:30:00,85.33,85.63,85.33,85.53,58030.0,76.1225,76.3901,76.1225,76.3009,58030.0
2022-02-01 10:35:00,85.53,85.76,85.48,85.67,38472.0,76.3009,76.5061,76.2563,76.4258,38472.0
2022-02-01 10:40:00,85.71,85.72,85.47,85.6,25556.0,76.4615,76.4704,76.2474,76.3633,25556.0
2022-02-01 10:45:00,85.63,85.63,85.2,85.21,25152.0,76.3901,76.3901,76.0065,76.0154,25152.0
2022-02-01 10:50:00,85.18,85.58,85.06,85.43,21779.0,75.9886,76.3455,75.8816,76.2117,21779.0
2022-02-01 10:55:00,85.49,85.61,85.29,85.36,46976.0,76.2652,76.3722,76.0868,76.1492,46976.0
2022-02-01 11:00:00,85.39,85.48,85.14,85.27,25091.0,76.176,76.2563,75.953,76.0689,25091.0
2022-02-01 11:05:00,85.27,85.52,85.07,85.52,25316.0,76.0689,76.292,75.8905,76.292,25316.0
2022-02-01 11:10:00,85.51,85.72,85.49,85.64,28583.0,76.283,76.4704,76.2652,76.399,28583.0
2022-02-01 11:15:00,85.67,85.67,85.48,85.61,22400.0,76.4258,76.4258,76.2563,76.3722,22400.0
2022-02-01 11:20:00,85.64,85.71,85.32,85.44,26478.0,76.399,76.4615,76.1135,76.2206,26478.0
2022-02-01 11:25:00,85.46,85.48,85.15,85.19,23702.0,76.2384,76.2563,75.9619,75.9976,23702.0
2022-02-01 11:30:00,85.16,85.44,85.0,85.42,44609.0,75.9708,76.2206,75.8281,76.2028,44609.0
2022-02-01 11:35:00,85.43,85.5,85.24,85.44,26187.0,76.2117,76.2741,76.0422,76.2206,26187.0
2022-02-01 11:40:00,85.4,85.44,85.11,85.12,23893.0,76.1849,76.2206,75.9262,75.9351,23893.0
2022-02-01 11:45:00,85.06,85.4,85.03,85.21,24547.0,75.8816,76.1849,75.8548,76.0154,24547.0
2022-02-01 11:50:00,85.23,85.3,85.08,85.09,20778.0,76.0333,76.0957,75.8994,75.9084,20778.0
2022-02-01 11:55:00,85.1,85.37,85.1,85.34,19013.0,75.9173,76.1581,75.9173,76.1314,19013.0
2022-02-01 12:00:00,85.35,85.51,85.27,85.47,20950.0,76.1403,76.283,76.0689,76.2474,20950.0
2022-02-01 12:05:00,85.45,85.59,85.38,85.57,78656.0,76.2295,76.3544,76.1671,76.3366,78656.0
2022-02-01 12:10:00,85.59,85.6,85.3,85.39,44831.0,76.3544,76.3633,76.0957,76.176,44831.0
2022-02-01 12:15:00,85.38,85.49,85.33,85.48,25594.0,76.1671,76.2652,76.1225,76.2563,25594.0
2022-02-01 12:20:00,85.48,85.49,85.27,85.43,45151.0,76.2563,76.2652,76.0689,76.2117,45151.0
2022-02-01 12:25:00,85.44,85.45,85.21,85.25,38354.0,76.2206,76.2295,76.0154,76.0511,38354.0
2022-02-01 12:30:00,85.25,85.28,85.01,85.04,35957.0,76.0511,76.0779,75.837,75.8638,35957.0
2022-02-01 12:35:00,85.06,85.51,85.05,85.47,29077.0,75.8816,76.283,75.8727,76.2474,29077.0
2022-02-01 12:40:00,85.47,85.77,85.46,85.7,29812.0,76.2474,76.515,76.2384,76.4525,29812.0
2022-02-01 12:45:00,85.68,85.71,85.45,85.67,24022.0,76.4347,76.4615,76.2295,76.4258,24022.0
2022-02-01 12:50:00,85.63,85.66,85.5,85.64,23650.0,76.3901,76.4169,76.2741,76.399,23650.0
2022-02-01 12:55:00,85.63,85.73,85.61,85.71,22365.0,76.3901,76.4793,76.3722,76.4615,22365.0
2022-02-01 13:00:00,85.7,85.75,85.52,85.67,33131.0,76.4525,76.4971,76.292,76.4258,33131.0
2022-02-01 13:05:00,85.67,85.68,85.44,85.56,21753.0,76.4258,76.4347,76.2206,76.3276,21753.0
2022-02-01 13:10:00,85.57,85.63,85.48,85.56,22083.0,76.3366,76.3901,76.2563,76.3276,22083.0
2022-02-01 13:15:00,85.57,85.64,85.55,85.62,16310.0,76.3366,76.399,76.3187,76.3812,16310.0
2022-02-01 13:20:00,85.62,85.68,85.57,85.59,23871.0,76.3812,76.4347,76.3366,76.3544,23871.0
2022-02-01 13:25:00,85.59,85.7,85.48,85.67,21265.0,76.3544,76.4525,76.2563,76.4258,21265.0
2022-02-01 13:30:00,85.66,85.74,85.62,85.74,27301.0,76.4169,76.4882,76.3812,76.4882,27301.0
2022-02-01 13:35:00,85.71,85.86,85.69,85.81,59163.0,76.4615,76.5953,76.4436,76.5507,59163.0
2022-02-01 13:40:00,85.8,85.84,85.74,85.84,32995.0,76.5417,76.5774,76.4882,76.5774,32995.0
2022-02-01 13:45:00,85.84,85.93,85.83,85.9,52466.0,76.5774,76.6577,76.5685,76.631,52466.0
2022-02-01 13:50:00,85.9,85.96,85.85,85.93,24703.0,76.631,76.6845,76.5864,76.6577,24703.0
2022-02-01 13:55:00,85.94,85.99,85.85,85.97,45543.0,76.6666,76.7112,76.5864,76.6934,45543.0
2022-02-01 14:00:00,85.97,86.35,85.97,86.21,80933.0,76.6934,77.0324,76.6934,76.9075,80933.0
2022-02-01 14:05:00,86.24,86.26,86.17,86.19,35589.0,76.9343,76.9521,76.8718,76.8897,35589.0
2022-02-01 14:10:00,86.2,86.44,86.17,86.44,32554.0,76.8986,77.1127,76.8718,77.1127,32554.0
2022-02-01 14:15:00,86.43,86.57,86.38,86.43,38482.0,77.1038,77.2287,77.0592,77.1038,38482.0
2022-02-01 14:20:00,86.43,86.44,86.22,86.44,32633.0,77.1038,77.1127,76.9164,77.1127,32633.0
2022-02-01 14:25:00,86.45,86.59,86.42,86.59,23694.0,77.1216,77.2465,77.0948,77.2465,23694.0
2022-02-01 14:30:00,86.59,86.63,86.51,86.54,32887.0,77.2465,77.2822,77.1751,77.2019,32887.0
2022-02-01 14:35:00,86.53,86.65,86.5,86.62,44249.0,77.193,77.3,77.1662,77.2733,44249.0
2022-02-01 14:40:00,86.63,86.65,86.34,86.45,68334.0,77.2822,77.3,77.0235,77.1216,68334.0
2022-02-01 14:45:00,86.45,86.5,86.38,86.44,23330.0,77.1216,77.1662,77.0592,77.1127,23330.0
2022-02-01 14:50:00,86.42,86.59,86.37,86.58,42941.0,77.0948,77.2465,77.0502,77.2376,42941.0
2022-02-01 14:55:00,86.58,86.63,86.53,86.58,22815.0,77.2376,77.2822,77.193,77.2376,22815.0
2022-02-01 15:00:00,86.58,86.72,86.56,86.7,47491.0,77.2376,77.3625,77.2197,77.3446,47491.0
2022-02-01 15:05:00,86.7,86.83,86.59,86.75,92159.0,77.3446,77.4606,77.2465,77.3892,92159.0
2022-02-01 15:10:00,86.77,86.8,86.48,86.62,38857.0,77.4071,77.4338,77.1484,77.2733,38857.0
2022-02-01 15:15:00,86.62,86.73,86.59,86.69,39768.0,77.2733,77.3714,77.2465,77.3357,39768.0
2022-02-01 15:20:00,86.69,86.82,86.67,86.72,53390.0,77.3357,77.4517,77.3179,77.3625,53390.0
2022-02-01 15:25:00,86.71,86.75,86.58,86.59,55968.0,77.3536,77.3892,77.2376,77.2465,55968.0
2022-02-01 15:30:00,86.59,86.66,86.41,86.47,66341.0,77.2465,77.3089,77.0859,77.1395,66341.0
2022-02-01 15:35:00,86.48,86.51,86.23,86.23,77317.0,77.1484,77.1751,76.9253,76.9253,77317.0
2022-02-01 15:40:00,86.23,86.45,86.12,86.33,115632.0,76.9253,77.1216,76.8272,77.0146,115632.0
2022-02-01 15:45:00,86.33,86.48,86.26,86.47,130866.0,77.0146,77.1484,76.9521,77.1395,130866.0
2022-02-01 15:50:00,86.5,86.68,86.45,86.67,231465.0,77.1662,77.3268,77.1216,77.3179,231465.0
2022-02-01 15:55:00,86.67,86.71,86.46,86.54,414342.0,77.3179,77.3536,77.1305,77.2019,414342.0
2022-02-02 09:30:00,85.3,86.18,84.91,85.13,147086.0,76.9567,77.7507,76.6049,76.8034,147086.0
2022-02-02 09:35:00,85.17,85.23,84.71,84.89,59484.0,76.8394,76.8936,76.4244,76.5868,59484.0
2022-02-02 09:40:00,84.83,85.41,84.57,85.41,75530.0,76.5327,77.056,76.2981,77.056,75530.0
2022-02-02 09:45:00,85.5,85.56,85.14,85.34,99276.0,77.1372,77.1913,76.8124,76.9928,99276.0
2022-02-02 09:50:00,85.31,85.31,84.53,85.03,65315.0,76.9658,76.9658,76.262,76.7131,65315.0
2022-02-02 09:55:00,85.09,85.34,84.49,84.61,68247.0,76.7673,76.9928,76.226,76.3342,68247.0
2022-02-02 10:00:00,84.57,84.89,84.5,84.77,25912.0,76.2981,76.5868,76.235,76.4786,25912.0
2022-02-02 10:05:00,84.74,84.74,84.45,84.52,38915.0,76.4515,76.4515,76.1899,76.253,38915.0
2022-02-02 10:10:00,84.5,84.8,84.31,84.76,35761.0,76.235,76.5056,76.0636,76.4695,35761.0
2022-02-02 10:15:00,84.73,84.73,84.55,84.68,20110.0,76.4425,76.4425,76.2801,76.3974,20110.0
2022-02-02 10:20:00,84.69,85.22,84.63,84.95,29721.0,76.4064,76.8846,76.3523,76.641,29721.0
2022-02-02 10:25:00,84.96,85.0,84.68,84.87,29764.0,76.65,76.6861,76.3974,76.5688,29764.0
2022-02-02 10:30:00,84.89,85.62,84.82,84.87,86475.0,76.5868,77.2454,76.5237,76.5688,86475.0
2022-02-02 10:35:00,84.87,85.13,84.71,85.09,24791.0,76.5688,76.8034,76.4244,76.7673,24791.0
2022-02-02 10:40:00,85.17,85.72,84.91,85.56,46366.0,76.8394,77.3356,76.6049,77.1913,46366.0
2022-02-02 10:45:00,85.54,85.75,85.43,85.71,53925.0,77.1733,77.3627,77.074,77.3266,53925.0
2022-02-02 10:50:00,85.7,85.82,85.36,85.58,26277.0,77.3176,77.4259,77.0109,77.2093,26277.0
2022-02-02 10:55:00,85.6,85.67,85.49,85.56,24775.0,77.2274,77.2905,77.1281,77.1913,24775.0
2022-02-02 11:00:00,85.58,85.66,85.31,85.36,54075.0,77.2093,77.2815,76.9658,77.0109,54075.0
2022-02-02 11:05:00,85.36,85.36,85.05,85.14,18215.0,77.0109,77.0109,76.7312,76.8124,18215.0
2022-02-02 11:10:00,85.14,85.32,85.14,85.19,34512.0,76.8124,76.9748,76.8124,76.8575,34512.0
2022-02-02 11:15:00,85.19,85.32,84.91,84.95,23746.0,76.8575,76.9748,76.6049,76.641,23746.0
2022-02-02 11:20:00,84.93,85.18,84.91,85.05,26497.0,76.6229,76.8485,76.6049,76.7312,26497.0
2022-02-02 11:25:00,85.1,85.14,84.99,85.1,16951.0,76.7763,76.8124,76.6771,76.7763,16951.0
2022-02-02 11:30:00,85.12,85.22,84.88,84.95,66985.0,76.7943,76.8846,76.5778,76.641,66985.0
2022-02-02 11:35:00,84.98,85.15,84.9,84.91,22159.0,76.668,76.8214,76.5959,76.6049,22159.0
2022-02-02 11:40:00,84.96,85.41,84.96,85.38,16104.0,76.65,77.056,76.65,77.0289,16104.0
2022-02-02 11:45:00,85.38,85.38,85.15,85.29,26855.0,77.0289,77.0289,76.8214,76.9477,26855.0
2022-02-02 11:50:00,85.31,85.6,85.3,85.59,26969.0,76.9658,77.2274,76.9567,77.2184,26969.0
2022-02-02 11:55:00,85.6,85.88,85.57,85.86,29950.0,77.2274,77.48,77.2003,77.462,29950.0
2022-02-02 12:00:00,85.86,85.91,85.75,85.77,47616.0,77.462,77.5071,77.3627,77.3808,47616.0
2022-02-02 12:05:00,85.78,85.82,85.69,85.75,20364.0,77.3898,77.4259,77.3086,77.3627,20364.0
2022-02-02 12:10:00,85.76,85.86,85.68,85.84,20517.0,77.3717,77.462,77.2996,77.4439,20517.0
2022-02-02 12:15:00,85.83,86.1,85.82,85.99,92571.0,77.4349,77.6785,77.4259,77.5792,92571.0
2022-02-02 12:20:00,85.96,85.99,85.83,85.9,17217.0,77.5522,77.5792,77.4349,77.498,17217.0
2022-02-02 12:25:00,85.89,85.99,85.87,85.88,13441.0,77.489,77.5792,77.471,77.48,13441.0
2022-02-02 12:30:00,85.87,85.92,85.77,85.8,12393.0,77.471,77.5161,77.3808,77.4078,12393.0
2022-02-02 12:35:00,85.83,85.84,85.64,85.71,10478.0,77.4349,77.4439,77.2635,77.3266,10478.0
2022-02-02 12:40:00,85.68,85.68,85.42,85.56,24019.0,77.2996,77.2996,77.065,77.1913,24019.0
2022-02-02 12:45:00,85.56,85.62,85.38,85.48,20862.0,77.1913,77.2454,77.0289,77.1191,20862.0
2022-02-02 12:50:00,85.46,85.56,85.45,85.53,24974.0,77.1011,77.1913,77.0921,77.1642,24974.0
2022-02-02 12:55:00,85.54,85.8,85.54,85.8,25378.0,77.1733,77.4078,77.1733,77.4078,25378.0
2022-02-02 13:00:00,85.79,85.91,85.71,85.89,13870.0,77.3988,77.5071,77.3266,77.489,13870.0
2022-02-02 13:05:00,85.87,85.94,85.85,85.88,31024.0,77.471,77.5341,77.4529,77.48,31024.0
2022-02-02 13:10:00,85.89,86.06,85.85,86.06,36796.0,77.489,77.6424,77.4529,77.6424,36796.0
2022-02-02 13:15:00,86.06,86.2,85.97,86.0,37640.0,77.6424,77.7687,77.5612,77.5883,37640.0
2022-02-02 13:20:00,86.01,86.06,85.79,85.92,19117.0,77.5973,77.6424,77.3988,77.5161,19117.0
2022-02-02 13:25:00,85.92,85.97,85.7,85.83,17943.0,77.5161,77.5612,77.3176,77.4349,17943.0
2022-02-02 13:30:00,85.83,85.96,85.82,85.94,12943.0,77.4349,77.5522,77.4259,77.5341,12943.0
2022-02-02 13:35:00,85.96,86.2,85.96,86.12,25639.0,77.5522,77.7687,77.5522,77.6965,25639.0
2022-02-02 13:40:00,86.1,86.12,86.02,86.09,18388.0,77.6785,77.6965,77.6063,77.6695,18388.0
2022-02-02 13:45:00,86.1,86.17,86.04,86.05,13974.0,77.6785,77.7416,77.6243,77.6334,13974.0
2022-02-02 13:50:00,86.05,86.11,85.98,86.06,15440.0,77.6334,77.6875,77.5702,77.6424,15440.0
2022-02-02 13:55:00,86.08,86.13,86.06,86.12,20251.0,77.6604,77.7055,77.6424,77.6965,20251.0
2022-02-02 14:00:00,86.13,86.15,86.05,86.12,17734.0,77.7055,77.7236,77.6334,77.6965,17734.0
2022-02-02 14:05:00,86.1,86.1,85.94,85.97,21195.0,77.6785,77.6785,77.5341,77.5612,21195.0
2022-02-02 14:10:00,85.94,85.97,85.78,85.89,20631.0,77.5341,77.5612,77.3898,77.489,20631.0
2022-02-02 14:15:00,85.88,85.88,85.66,85.85,24507.0,77.48,77.48,77.2815,77.4529,24507.0
2022-02-02 14:20:00,85.85,85.9,85.71,85.86,22690.0,77.4529,77.498,77.3266,77.462,22690.0
2022-02-02 14:25:00,85.87,86.05,85.87,86.03,14561.0,77.471,77.6334,77.471,77.6153,14561.0
2022-02-02 14:30:00,86.04,86.21,86.04,86.2,20282.0,77.6243,77.7777,77.6243,77.7687,20282.0
2022-02-02 14:35:00,86.2,86.43,86.2,86.41,40017.0,77.7687,77.9762,77.7687,77.9582,40017.0
2022-02-02 14:40:00,86.42,86.54,86.41,86.44,47571.0,77.9672,78.0754,77.9582,77.9852,47571.0
2022-02-02 14:45:00,86.45,86.5,86.38,86.47,30517.0,77.9942,78.0394,77.9311,78.0123,30517.0
2022-02-02 14:50:00,86.46,86.5,86.42,86.48,30170.0,78.0033,78.0394,77.9672,78.0213,30170.0
2022-02-02 14:55:00,86.49,86.49,86.34,86.39,16589.0,78.0303,78.0303,77.895,77.9401,16589.0
2022-02-02 15:00:00,86.38,86.47,86.25,86.44,22435.0,77.9311,78.0123,77.8138,77.9852,22435.0
2022-02-02 15:05:00,86.43,86.47,86.27,86.36,14795.0,77.9762,78.0123,77.8319,77.913,14795.0
2022-02-02 15:10:00,86.37,86.43,86.25,86.42,25089.0,77.9221,77.9762,77.8138,77.9672,25089.0
2022-02-02 15:15:00,86.44,86.52,86.43,86.49,17239.0,77.9852,78.0574,77.9762,78.0303,17239.0
2022-02-02 15:20:00,86.49,86.53,86.41,86.5,27818.0,78.0303,78.0664,77.9582,78.0394,27818.0
2022-02-02 15:25:00,86.5,86.54,86.35,86.47,25319.0,78.0394,78.0754,77.904,78.0123,25319.0
2022-02-02 15:30:00,86.47,86.51,86.38,86.47,38989.0,78.0123,78.0484,77.9311,78.0123,38989.0
2022-02-02 15:35:00,86.46,86.57,86.39,86.41,44053.0,78.0033,78.1025,77.9401,77.9582,44053.0
2022-02-02 15:40:00,86.42,86.59,86.37,86.52,45774.0,77.9672,78.1206,77.9221,78.0574,45774.0
2022-02-02 15:45:00,86.51,86.64,86.47,86.51,71788.0,78.0484,78.1657,78.0123,78.0484,71788.0
2022-02-02 15:50:00,86.53,86.58,86.45,86.56,170665.0,78.0664,78.1115,77.9942,78.0935,170665.0
2022-02-02 15:55:00,86.56,86.8,86.49,86.61,376136.0,78.0935,78.31,78.0303,78.1386,376136.0
2022-02-03 09:30:00,86.64,86.64,85.47,85.72,76607.0,78.1657,78.1657,77.1101,77.3356,76607.0
2022-02-03 09:35:00,85.76,85.93,85.27,85.77,42816.0,77.3717,77.5251,76.9297,77.3808,42816.0
2022-02-03 09:40:00,85.78,86.45,85.78,86.27,15602.0,77.3898,77.9942,77.3898,77.8319,15602.0
2022-02-03 09:45:00,86.39,86.44,85.87,86.0,42441.0,77.9401,77.9852,77.471,77.5883,42441.0
2022-02-03 09:50:00,85.9,85.94,85.68,85.7,25244.0,77.498,77.5341,77.2996,77.3176,25244.0
2022-02-03 09:55:00,85.69,86.08,85.56,85.64,26426.0,77.3086,77.6604,77.1913,77.2635,26426.0
2022-02-03 10:00:00,85.61,85.77,85.43,85.7,14155.0,77.2364,77.3808,77.074,77.3176,14155.0
2022-02-03 10:05:00,85.73,86.0,85.61,85.83,12243.0,77.3447,77.5883,77.2364,77.4349,12243.0
2022-02-03 10:10:00,85.74,85.8,85.42,85.74,10480.0,77.3537,77.4078,77.065,77.3537,10480.0
2022-02-03 10:15:00,85.72,86.03,85.72,85.93,13781.0,77.3356,77.6153,77.3356,77.5251,13781.0
2022-02-03 10:20:00,85.95,86.0,85.54,85.58,15775.0,77.5432,77.5883,77.1733,77.2093,15775.0
2022-02-03 10:25:00,85.69,85.93,85.68,85.9,13969.0,77.3086,77.5251,77.2996,77.498,13969.0
2022-02-03 10:30:00,85.87,85.93,85.64,85.78,14136.0,77.471,77.5251,77.2635,77.3898,14136.0
2022-02-03 10:35:00,85.79,85.79,85.45,85.64,22476.0,77.3988,77.3988,77.0921,77.2635,22476.0
2022-02-03 10:40:00,85.68,86.19,85.64,86.13,18163.0,77.2996,77.7597,77.2635,77.7055,18163.0
2022-02-03 10:45:00,86.16,86.23,85.89,85.95,11763.0,77.7326,77.7958,77.489,77.5432,11763.0
2022-02-03 10:50:00,85.95,86.4,85.95,86.39,26923.0,77.5432,77.9491,77.5432,77.9401,26923.0
2022-02-03 10:55:00,86.4,86.43,86.23,86.23,11305.0,77.9491,77.9762,77.7958,77.7958,11305.0
2022-02-03 11:00:00,86.29,86.29,85.79,85.85,21378.0,77.8499,77.8499,77.3988,77.4529,21378.0
2022-02-03 11:05:00,85.84,86.18,85.76,86.14,23375.0,77.4439,77.7507,77.3717,77.7146,23375.0
2022-02-03 11:10:00,86.13,86.3,86.09,86.2,14911.0,77.7055,77.8589,77.6695,77.7687,14911.0
2022-02-03 11:15:00,86.18,86.28,86.08,86.1,22335.0,77.7507,77.8409,77.6604,77.6785,22335.0
2022-02-03 11:20:00,86.04,86.05,85.82,85.89,16302.0,77.6243,77.6334,77.4259,77.489,16302.0
2022-02-03 11:25:00,85.92,85.98,85.7,85.76,31846.0,77.5161,77.5702,77.3176,77.3717,31846.0
2022-02-03 11:30:00,85.77,85.82,85.54,85.57,17882.0,77.3808,77.4259,77.1733,77.2003,17882.0
2022-02-03 11:35:00,85.59,85.65,85.3,85.35,13015.0,77.2184,77.2725,76.9567,77.0018,13015.0
2022-02-03 11:40:00,85.31,85.38,85.02,85.11,26039.0,76.9658,77.0289,76.7041,76.7853,26039.0
2022-02-03 11:45:00,85.13,85.35,85.12,85.34,16833.0,76.8034,77.0018,76.7943,76.9928,16833.0
2022-02-03 11:50:00,85.34,85.44,85.33,85.42,11982.0,76.9928,77.083,76.9838,77.065,11982.0
2022-02-03 11:55:00,85.4,85.49,85.32,85.39,24651.0,77.0469,77.1281,76.9748,77.0379,24651.0
2022-02-03 12:00:00,85.39,85.5,85.24,85.29,9319.0,77.0379,77.1372,76.9026,76.9477,9319.0
2022-02-03 12:05:00,85.3,85.34,85.21,85.32,13697.0,76.9567,76.9928,76.8755,76.9748,13697.0
2022-02-03 12:10:00,85.32,85.32,85.2,85.26,10128.0,76.9748,76.9748,76.8665,76.9206,10128.0
2022-02-03 12:15:00,85.29,85.32,85.04,85.04,14136.0,76.9477,76.9748,76.7222,76.7222,14136.0
2022-02-03 12:20:00,85.06,85.22,85.02,85.11,16956.0,76.7402,76.8846,76.7041,76.7853,16956.0
2022-02-03 12:25:00,85.13,85.16,85.04,85.13,13663.0,76.8034,76.8304,76.7222,76.8034,13663.0
2022-02-03 12:30:00,85.11,85.22,85.09,85.16,18127.0,76.7853,76.8846,76.7673,76.8304,18127.0
2022-02-03 12:35:00,85.16,85.22,85.13,85.19,12255.0,76.8304,76.8846,76.8034,76.8575,12255.0
2022-02-03 12:40:00,85.19,85.19,84.92,84.93,30349.0,76.8575,76.8575,76.6139,76.6229,30349.0
2022-02-03 12:45:00,84.94,84.97,84.79,84.9,28381.0,76.6319,76.659,76.4966,76.5959,28381.0
2022-02-03 12:50:00,84.89,84.98,84.83,84.85,14513.0,76.5868,76.668,76.5327,76.5507,14513.0
2022-02-03 12:55:00,84.85,84.87,84.69,84.81,22707.0,76.5507,76.5688,76.4064,76.5147,22707.0
2022-02-03 13:00:00,84.8,84.83,84.51,84.55,14628.0,76.5056,76.5327,76.244,76.2801,14628.0
2022-02-03 13:05:00,84.54,84.68,84.54,84.56,11882.0,76.2711,76.3974,76.2711,76.2891,11882.0
2022-02-03 13:10:00,84.56,84.82,84.55,84.77,14149.0,76.2891,76.5237,76.2801,76.4786,14149.0
2022-02-03 13:15:00,84.77,84.8,84.67,84.7,15044.0,76.4786,76.5056,76.3884,76.4154,15044.0
2022-02-03 13:20:00,84.69,85.13,84.67,85.13,17714.0,76.4064,76.8034,76.3884,76.8034,17714.0
2022-02-03 13:25:00,85.15,85.2,84.97,84.99,34611.0,76.8214,76.8665,76.659,76.6771,34611.0
2022-02-03 13:30:00,85.0,85.15,85.0,85.08,11936.0,76.6861,76.8214,76.6861,76.7582,11936.0
2022-02-03 13:35:00,85.07,85.25,85.05,85.15,13631.0,76.7492,76.9116,76.7312,76.8214,13631.0
2022-02-03 13:40:00,85.17,85.24,85.13,85.14,7113.0,76.8394,76.9026,76.8034,76.8124,7113.0
2022-02-03 13:45:00,85.15,85.22,85.13,85.17,11066.0,76.8214,76.8846,76.8034,76.8394,11066.0
2022-02-03 13:50:00,85.15,85.36,85.15,85.35,13119.0,76.8214,77.0109,76.8214,77.0018,13119.0
2022-02-03 13:55:00,85.35,85.46,85.26,85.44,9579.0,77.0018,77.1011,76.9206,77.083,9579.0
2022-02-03 14:00:00,85.43,85.52,85.37,85.52,15809.0,77.074,77.1552,77.0199,77.1552,15809.0
2022-02-03 14:05:00,85.54,85.73,85.54,85.69,19176.0,77.1733,77.3447,77.1733,77.3086,19176.0
2022-02-03 14:10:00,85.69,85.76,85.59,85.63,37713.0,77.3086,77.3717,77.2184,77.2545,37713.0
2022-02-03 14:15:00,85.59,85.78,85.59,85.78,13064.0,77.2184,77.3898,77.2184,77.3898,13064.0
2022-02-03 14:20:00,85.79,85.8,85.61,85.62,27143.0,77.3988,77.4078,77.2364,77.2454,27143.0
2022-02-03 14:25:00,85.63,85.7,85.35,85.38,58215.0,77.2545,77.3176,77.0018,77.0289,58215.0
2022-02-03 14:30:00,85.39,85.41,85.26,85.4,40896.0,77.0379,77.056,76.9206,77.0469,40896.0
2022-02-03 14:35:00,85.4,85.43,85.1,85.13,38904.0,77.0469,77.074,76.7763,76.8034,38904.0
2022-02-03 14:40:00,85.1,85.14,84.88,84.91,47235.0,76.7763,76.8124,76.5778,76.6049,47235.0
2022-02-03 14:45:00,84.89,85.14,84.87,85.08,34625.0,76.5868,76.8124,76.5688,76.7582,34625.0
2022-02-03 14:50:00,85.07,85.09,85.0,85.03,14902.0,76.7492,76.7673,76.6861,76.7131,14902.0
2022-02-03 14:55:00,85.03,85.25,85.0,85.18,37503.0,76.7131,76.9116,76.6861,76.8485,37503.0
2022-02-03 15:00:00,85.23,85.3,84.97,84.98,21284.0,76.8936,76.9567,76.659,76.668,21284.0
2022-02-03 15:05:00,85.02,85.06,84.93,84.93,16056.0,76.7041,76.7402,76.6229,76.6229,16056.0
2022-02-03 15:10:00,84.93,85.13,84.93,85.09,19895.0,76.6229,76.8034,76.6229,76.7673,19895.0
2022-02-03 15:15:00,85.09,85.29,85.08,85.23,31000.0,76.7673,76.9477,76.7582,76.8936,31000.0
2022-02-03 15:20:00,85.22,85.38,85.2,85.34,19105.0,76.8846,77.0289,76.8665,76.9928,19105.0
2022-02-03 15:25:00,85.34,85.35,85.19,85.31,20574.0,76.9928,77.0018,76.8575,76.9658,20574.0
2022-02-03 15:30:00,85.3,85.41,85.26,85.31,27434.0,76.9567,77.056,76.9206,76.9658,27434.0
2022-02-03 15:35:00,85.29,85.34,85.13,85.23,33986.0,76.9477,76.9928,76.8034,76.8936,33986.0
2022-02-03 15:40:00,85.22,85.36,85.17,85.31,44739.0,76.8846,77.0109,76.8394,76.9658,44739.0
2022-02-03 15:45:00,85.32,85.32,85.08,85.12,45141.0,76.9748,76.9748,76.7582,76.7943,45141.0
2022-02-03 15:50:00,85.12,85.12,85.02,85.07,75002.0,76.7943,76.7943,76.7041,76.7492,75002.0
2022-02-03 15:55:00,85.08,85.34,85.05,85.09,207156.0,76.7582,76.9928,76.7312,76.7673,207156.0
2022-02-04 09:30:00,85.94,86.09,85.34,85.47,64474.0,77.5341,77.6695,76.9928,77.1101,64474.0
2022-02-04 09:35:00,85.41,86.34,85.25,86.31,98584.0,77.056,77.895,76.9116,77.8679,98584.0
2022-02-04 09:40:00,86.35,86.69,86.17,86.26,61352.0,77.904,78.2108,77.7416,77.8228,61352.0
2022-02-04 09:45:00,86.24,86.45,86.07,86.23,26909.0,77.8048,77.9942,77.6514,77.7958,26909.0
2022-02-04 09:50:00,86.24,86.36,85.87,86.15,38573.0,77.8048,77.913,77.471,77.7236,38573.0
2022-02-04 09:55:00,86.2,86.67,86.13,86.54,21285.0,77.7687,78.1927,77.7055,78.0754,21285.0
2022-02-04 10:00:00,86.49,86.94,86.46,86.78,65297.0,78.0303,78.4363,78.0033,78.292,65297.0
2022-02-04 10:05:00,86.79,87.13,86.72,86.84,61183.0,78.301,78.6077,78.2378,78.3461,61183.0
2022-02-04 10:10:00,86.85,87.27,86.68,87.19,40973.0,78.3551,78.734,78.2018,78.6619,40973.0
2022-02-04 10:15:00,87.19,87.35,87.08,87.21,27001.0,78.6619,78.8062,78.5626,78.6799,27001.0
2022-02-04 10:20:00,87.2,87.25,87.11,87.18,26171.0,78.6709,78.716,78.5897,78.6528,26171.0
2022-02-04 10:25:00,87.2,87.38,86.72,86.73,49610.0,78.6709,78.8333,78.2378,78.2469,49610.0
2022-02-04 10:30:00,86.73,86.92,86.58,86.84,30176.0,78.2469,78.4183,78.1115,78.3461,30176.0
2022-02-04 10:35:00,86.85,86.9,86.26,86.39,43089.0,78.3551,78.4002,77.8228,77.9401,43089.0
2022-02-04 10:40:00,86.4,86.41,85.93,86.19,32393.0,77.9491,77.9582,77.5251,77.7597,32393.0
2022-02-04 10:45:00,86.19,86.19,85.99,86.06,24773.0,77.7597,77.7597,77.5792,77.6424,24773.0
2022-02-04 10:50:00,86.1,86.22,85.87,86.11,38802.0,77.6785,77.7867,77.471,77.6875,38802.0
2022-02-04 10:55:00,86.06,86.12,85.85,85.88,30113.0,77.6424,77.6965,77.4529,77.48,30113.0
2022-02-04 11:00:00,85.86,86.03,85.76,85.88,29487.0,77.462,77.6153,77.3717,77.48,29487.0
2022-02-04 11:05:00,85.9,86.18,85.81,86.14,62550.0,77.498,77.7507,77.4168,77.7146,62550.0
2022-02-04 11:10:00,86.16,86.21,85.78,85.99,23434.0,77.7326,77.7777,77.3898,77.5792,23434.0
2022-02-04 11:15:00,86.0,86.24,85.85,86.16,21117.0,77.5883,77.8048,77.4529,77.7326,21117.0
2022-02-04 11:20:00,86.13,86.29,86.1,86.26,22726.0,77.7055,77.8499,77.6785,77.8228,22726.0
2022-02-04 11:25:00,86.28,86.59,86.28,86.52,22460.0,77.8409,78.1206,77.8409,78.0574,22460.0
2022-02-04 11:30:00,86.52,86.64,86.39,86.55,25088.0,78.0574,78.1657,77.9401,78.0845,25088.0
2022-02-04 11:35:00,86.65,86.83,86.6,86.78,22696.0,78.1747,78.3371,78.1296,78.292,22696.0
2022-02-04 11:40:00,86.78,86.9,86.77,86.81,18490.0,78.292,78.4002,78.2829,78.319,18490.0
2022-02-04 11:45:00,86.8,86.94,86.71,86.78,19626.0,78.31,78.4363,78.2288,78.292,19626.0
2022-02-04 11:50:00,86.77,86.8,86.67,86.78,11991.0,78.2829,78.31,78.1927,78.292,11991.0
2022-02-04 11:55:00,86.8,86.89,86.75,86.76,10238.0,78.31,78.3912,78.2649,78.2739,10238.0
2022-02-04 12:00:00,86.77,86.85,86.67,86.73,36121.0,78.2829,78.3551,78.1927,78.2469,36121.0
2022-02-04 12:05:00,86.75,86.9,86.66,86.74,17134.0,78.2649,78.4002,78.1837,78.2559,17134.0
2022-02-04 12:10:00,86.74,87.07,86.67,86.92,30733.0,78.2559,78.5536,78.1927,78.4183,30733.0
2022-02-04 12:15:00,86.93,86.96,86.76,86.87,13655.0,78.4273,78.4544,78.2739,78.3732,13655.0
2022-02-04 12:20:00,86.85,86.99,86.77,86.96,11355.0,78.3551,78.4814,78.2829,78.4544,11355.0
2022-02-04 12:25:00,86.98,87.07,86.91,87.04,18326.0,78.4724,78.5536,78.4093,78.5265,18326.0
2022-02-04 12:30:00,87.07,87.12,87.0,87.04,10124.0,78.5536,78.5987,78.4905,78.5265,10124.0
2022-02-04 12:35:00,87.04,87.08,86.88,86.99,19087.0,78.5265,78.5626,78.3822,78.4814,19087.0
2022-02-04 12:40:00,87.0,87.06,86.93,86.97,8445.0,78.4905,78.5446,78.4273,78.4634,8445.0
2022-02-04 12:45:00,86.97,86.98,86.81,86.86,14112.0,78.4634,78.4724,78.319,78.3641,14112.0
2022-02-04 12:50:00,86.85,86.89,86.74,86.77,11687.0,78.3551,78.3912,78.2559,78.2829,11687.0
2022-02-04 12:55:00,86.76,86.86,86.71,86.82,12051.0,78.2739,78.3641,78.2288,78.3281,12051.0
2022-02-04 13:00:00,86.83,86.99,86.82,86.98,14655.0,78.3371,78.4814,78.3281,78.4724,14655.0
2022-02-04 13:05:00,86.99,87.05,86.9,87.05,12979.0,78.4814,78.5356,78.4002,78.5356,12979.0
2022-02-04 13:10:00,87.04,87.09,86.89,86.92,14737.0,78.5265,78.5716,78.3912,78.4183,14737.0
2022-02-04 13:15:00,86.91,86.93,86.74,86.75,14560.0,78.4093,78.4273,78.2559,78.2649,14560.0
2022-02-04 13:20:00,86.76,86.89,86.76,86.84,10086.0,78.2739,78.3912,78.2739,78.3461,10086.0
2022-02-04 13:25:00,86.81,86.88,86.76,86.8,17629.0,78.319,78.3822,78.2739,78.31,17629.0
2022-02-04 13:30:00,86.85,86.99,86.8,86.96,14733.0,78.3551,78.4814,78.31,78.4544,14733.0
2022-02-04 13:35:00,86.96,87.01,86.87,86.93,20439.0,78.4544,78.4995,78.3732,78.4273,20439.0
2022-02-04 13:40:00,86.96,87.09,86.91,87.06,14565.0,78.4544,78.5716,78.4093,78.5446,14565.0
2022-02-04 13:45:00,87.07,87.07,86.89,86.95,11452.0,78.5536,78.5536,78.3912,78.4453,11452.0
2022-02-04 13:50:00,86.99,87.12,86.98,87.1,22209.0,78.4814,78.5987,78.4724,78.5807,22209.0
2022-02-04 13:55:00,87.1,87.36,87.08,87.35,31747.0,78.5807,78.8152,78.5626,78.8062,31747.0
2022-02-04 14:00:00,87.37,87.37,87.15,87.16,21024.0,78.8243,78.8243,78.6258,78.6348,21024.0
2022-02-04 14:05:00,87.15,87.27,87.14,87.17,13283.0,78.6258,78.734,78.6168,78.6438,13283.0
2022-02-04 14:10:00,87.17,87.24,87.12,87.17,23166.0,78.6438,78.707,78.5987,78.6438,23166.0
2022-02-04 14:15:00,87.17,87.21,86.94,86.94,20555.0,78.6438,78.6799,78.4363,78.4363,20555.0
2022-02-04 14:20:00,86.94,87.08,86.91,87.03,19424.0,78.4363,78.5626,78.4093,78.5175,19424.0
2022-02-04 14:25:00,87.02,87.18,87.02,87.17,33129.0,78.5085,78.6528,78.5085,78.6438,33129.0
2022-02-04 14:30:00,87.16,87.23,86.97,87.19,32857.0,78.6348,78.698,78.4634,78.6619,32857.0
2022-02-04 14:35:00,87.22,87.35,87.22,87.32,18418.0,78.6889,78.8062,78.6889,78.7792,18418.0
2022-02-04 14:40:00,87.32,87.42,87.17,87.21,24522.0,78.7792,78.8694,78.6438,78.6799,24522.0
2022-02-04 14:45:00,87.23,87.24,87.09,87.2,14369.0,78.698,78.707,78.5716,78.6709,14369.0
2022-02-04 14:50:00,87.21,87.26,87.17,87.25,11750.0,78.6799,78.725,78.6438,78.716,11750.0
2022-02-04 14:55:00,87.25,87.31,87.22,87.25,14901.0,78.716,78.7701,78.6889,78.716,14901.0
2022-02-04 15:00:00,87.27,87.34,87.22,87.3,18463.0,78.734,78.7972,78.6889,78.7611,18463.0
2022-02-04 15:05:00,87.3,87.37,87.2,87.34,23816.0,78.7611,78.8243,78.6709,78.7972,23816.0
2022-02-04 15:10:00,87.34,87.51,87.34,87.5,34021.0,78.7972,78.9506,78.7972,78.9415,34021.0
2022-02-04 15:15:00,87.5,87.5,87.31,87.36,22743.0,78.9415,78.9415,78.7701,78.8152,22743.0
2022-02-04 15:20:00,87.35,87.51,87.28,87.51,21832.0,78.8062,78.9506,78.7431,78.9506,21832.0
2022-02-04 15:25:00,87.52,87.58,87.46,87.52,34370.0,78.9596,79.0137,78.9055,78.9596,34370.0
2022-02-04 15:30:00,87.53,87.6,87.41,87.54,63447.0,78.9686,79.0318,78.8603,78.9776,63447.0
2022-02-04 15:35:00,87.54,87.54,87.38,87.38,26380.0,78.9776,78.9776,78.8333,78.8333,26380.0
2022-02-04 15:40:00,87.38,87.39,87.14,87.32,49170.0,78.8333,78.8423,78.6168,78.7792,49170.0
2022-02-04 15:45:00,87.3,87.32,86.86,87.0,48725.0,78.7611,78.7792,78.3641,78.4905,48725.0
2022-02-04 15:50:00,87.03,87.22,86.9,87.02,69652.0,78.5175,78.6889,78.4002,78.5085,69652.0
2022-02-04 15:55:00,87.01,87.02,86.66,86.69,238834.0,78.4995,78.5085,78.1837,78.2108,238834.0
2022-02-07 09:30:00,86.45,86.49,85.66,86.14,98114.0,77.9942,78.0303,77.2815,77.7146,98114.0
2022-02-07 09:35:00,86.14,87.01,86.13,86.84,44308.0,77.7146,78.4995,77.7055,78.3461,44308.0
2022-02-07 09:40:00,86.88,87.1,86.71,86.97,32373.0,78.3822,78.5807,78.2288,78.4634,32373.0
2022-02-07 09:45:00,87.0,87.46,86.94,87.39,22633.0,78.4905,78.9055,78.4363,78.8423,22633.0
2022-02-07 09:50:00,87.42,87.55,87.1,87.54,36583.0,78.8694,78.9867,78.5807,78.9776,36583.0
2022-02-07 09:55:00,87.52,87.9,87.38,87.88,34214.0,78.9596,79.3024,78.8333,79.2844,34214.0
2022-02-07 10:00:00,87.89,88.05,87.7,88.02,105640.0,79.2934,79.4377,79.122,79.4107,105640.0
2022-02-07 10:05:00,88.03,88.32,87.9,87.94,64869.0,79.4197,79.6813,79.3024,79.3385,64869.0
2022-02-07 10:10:00,87.98,88.23,87.87,88.0,30411.0,79.3746,79.6001,79.2754,79.3926,30411.0
2022-02-07 10:15:00,87.98,88.28,87.96,88.28,23910.0,79.3746,79.6453,79.3566,79.6453,23910.0
2022-02-07 10:20:00,88.26,88.95,88.19,88.77,62634.0,79.6272,80.2497,79.5641,80.0873,62634.0
2022-02-07 10:25:00,88.76,88.8,88.54,88.59,43218.0,80.0783,80.1144,79.8798,79.9249,43218.0
2022-02-07 10:30:00,88.64,88.94,88.47,88.93,39602.0,79.97,80.2407,79.8167,80.2317,39602.0
2022-02-07 10:35:00,88.92,88.92,88.5,88.5,44670.0,80.2227,80.2227,79.8437,79.8437,44670.0
2022-02-07 10:40:00,88.48,88.52,88.34,88.39,22355.0,79.8257,79.8618,79.6994,79.7445,22355.0
2022-02-07 10:45:00,88.37,88.79,88.34,88.7,39187.0,79.7264,80.1054,79.6994,80.0242,39187.0
2022-02-07 10:50:00,88.64,88.77,88.47,88.57,20908.0,79.97,80.0873,79.8167,79.9069,20908.0
2022-02-07 10:55:00,88.5,88.89,88.48,88.86,22640.0,79.8437,80.1956,79.8257,80.1685,22640.0
2022-02-07 11:00:00,88.84,88.94,88.66,88.72,21939.0,80.1505,80.2407,79.9881,80.0422,21939.0
2022-02-07 11:05:00,88.72,89.13,88.7,89.0,39350.0,80.0422,80.4121,80.0242,80.2948,39350.0
2022-02-07 11:10:00,89.01,89.15,88.98,89.13,29177.0,80.3039,80.4302,80.2768,80.4121,29177.0
2022-02-07 11:15:00,89.13,89.24,89.05,89.15,48618.0,80.4121,80.5114,80.3399,80.4302,48618.0
2022-02-07 11:20:00,89.15,89.2,88.98,89.14,21712.0,80.4302,80.4753,80.2768,80.4211,21712.0
2022-02-07 11:25:00,89.14,89.47,89.13,89.3,41464.0,80.4211,80.7189,80.4121,80.5655,41464.0
2022-02-07 11:30:00,89.33,89.34,88.98,89.02,34722.0,80.5926,80.6016,80.2768,80.3129,34722.0
2022-02-07 11:35:00,88.99,89.14,88.8,88.87,29269.0,80.2858,80.4211,80.1144,80.1775,29269.0
2022-02-07 11:40:00,88.9,89.0,88.77,88.9,30398.0,80.2046,80.2948,80.0873,80.2046,30398.0
2022-02-07 11:45:00,88.9,89.03,88.69,88.93,45231.0,80.2046,80.3219,80.0152,80.2317,45231.0
2022-02-07 11:50:00,88.93,88.97,88.74,88.91,17936.0,80.2317,80.2678,80.0603,80.2136,17936.0
2022-02-07 11:55:00,88.93,89.24,88.91,89.15,27671.0,80.2317,80.5114,80.2136,80.4302,27671.0
2022-02-07 12:00:00,89.16,89.23,88.96,89.2,20801.0,80.4392,80.5023,80.2587,80.4753,20801.0
2022-02-07 12:05:00,89.19,89.19,88.75,88.75,20738.0,80.4662,80.4662,80.0693,80.0693,20738.0
2022-02-07 12:10:00,88.78,88.9,88.62,88.86,28166.0,80.0963,80.2046,79.952,80.1685,28166.0
2022-02-07 12:15:00,88.86,89.0,88.81,88.98,25501.0,80.1685,80.2948,80.1234,80.2768,25501.0
2022-02-07 12:20:00,88.97,89.11,88.92,88.97,36115.0,80.2678,80.3941,80.2227,80.2678,36115.0
2022-02-07 12:25:00,88.96,88.96,88.8,88.94,30696.0,80.2587,80.2587,80.1144,80.2407,30696.0
2022-02-07 12:30:00,88.94,89.18,88.86,89.16,20631.0,80.2407,80.4572,80.1685,80.4392,20631.0
2022-02-07 12:35:00,89.16,89.27,88.93,89.0,27060.0,80.4392,80.5384,80.2317,80.2948,27060.0
2022-02-07 12:40:00,89.01,89.33,88.99,89.28,31160.0,80.3039,80.5926,80.2858,80.5474,31160.0
2022-02-07 12:45:00,89.28,89.34,89.16,89.21,23189.0,80.5474,80.6016,80.4392,80.4843,23189.0
2022-02-07 12:50:00,89.21,89.29,89.11,89.15,26922.0,80.4843,80.5565,80.3941,80.4302,26922.0
2022-02-07 12:55:00,89.2,89.32,89.2,89.26,23512.0,80.4753,80.5835,80.4753,80.5294,23512.0
2022-02-07 13:00:00,89.24,89.46,89.22,89.34,32352.0,80.5114,80.7098,80.4933,80.6016,32352.0
2022-02-07 13:05:00,89.34,89.45,89.29,89.37,21036.0,80.6016,80.7008,80.5565,80.6286,21036.0
2022-02-07 13:10:00,89.37,89.58,89.36,89.49,27044.0,80.6286,80.8181,80.6196,80.7369,27044.0
2022-02-07 13:15:00,89.48,89.56,89.35,89.52,114775.0,80.7279,80.8001,80.6106,80.764,114775.0
2022-02-07 13:20:00,89.51,89.58,89.36,89.38,36336.0,80.7549,80.8181,80.6196,80.6377,36336.0
2022-02-07 13:25:00,89.41,89.45,89.17,89.19,20807.0,80.6647,80.7008,80.4482,80.4662,20807.0
2022-02-07 13:30:00,89.15,89.31,89.15,89.3,14234.0,80.4302,80.5745,80.4302,80.5655,14234.0
2022-02-07 13:35:00,89.31,89.55,89.26,89.52,22506.0,80.5745,80.791,80.5294,80.764,22506.0
2022-02-07 13:40:00,89.55,89.71,89.53,89.65,33645.0,80.791,80.9354,80.773,80.8813,33645.0
2022-02-07 13:45:00,89.64,89.68,89.49,89.63,31988.0,80.8722,80.9083,80.7369,80.8632,31988.0
2022-02-07 13:50:00,89.65,89.65,89.47,89.52,15699.0,80.8813,80.8813,80.7189,80.764,15699.0
2022-02-07 13:55:00,89.54,89.55,89.36,89.45,24995.0,80.782,80.791,80.6196,80.7008,24995.0
2022-02-07 14:00:00,89.48,89.56,89.35,89.56,16511.0,80.7279,80.8001,80.6106,80.8001,16511.0
2022-02-07 14:05:00,89.55,89.56,89.44,89.44,13341.0,80.791,80.8001,80.6918,80.6918,13341.0
2022-02-07 14:10:00,89.44,89.52,89.41,89.5,12793.0,80.6918,80.764,80.6647,80.7459,12793.0
2022-02-07 14:15:00,89.51,89.58,89.46,89.53,21324.0,80.7549,80.8181,80.7098,80.773,21324.0
2022-02-07 14:20:00,89.51,89.6,89.47,89.6,13506.0,80.7549,80.8361,80.7189,80.8361,13506.0
2022-02-07 14:25:00,89.6,89.69,89.56,89.67,18910.0,80.8361,80.9173,80.8001,80.8993,18910.0
2022-02-07 14:30:00,89.67,89.7,89.61,89.7,19310.0,80.8993,80.9264,80.8452,80.9264,19310.0
2022-02-07 14:35:00,89.71,89.74,89.56,89.61,22586.0,80.9354,80.9624,80.8001,80.8452,22586.0
2022-02-07 14:40:00,89.57,89.74,89.55,89.71,18835.0,80.8091,80.9624,80.791,80.9354,18835.0
2022-02-07 14:45:00,89.7,89.74,89.61,89.71,27261.0,80.9264,80.9624,80.8452,80.9354,27261.0
2022-02-07 14:50:00,89.74,89.91,89.74,89.86,41523.0,80.9624,81.1158,80.9624,81.0707,41523.0
2022-02-07 14:55:00,89.87,89.94,89.82,89.86,41229.0,81.0797,81.1429,81.0346,81.0707,41229.0
2022-02-07 15:00:00,89.86,89.93,89.69,89.93,33563.0,81.0707,81.1339,80.9173,81.1339,33563.0
2022-02-07 15:05:00,89.93,89.96,89.82,89.86,52505.0,81.1339,81.1609,81.0346,81.0707,52505.0
2022-02-07 15:10:00,89.87,90.05,89.85,90.05,103946.0,81.0797,81.2421,81.0617,81.2421,103946.0
2022-02-07 15:15:00,90.03,90.14,89.96,89.96,49040.0,81.2241,81.3233,81.1609,81.1609,49040.0
2022-02-07 15:20:00,89.94,90.17,89.88,90.16,45191.0,81.1429,81.3504,81.0888,81.3414,45191.0
2022-02-07 15:25:00,90.14,90.34,90.09,90.15,56183.0,81.3233,81.5038,81.2782,81.3323,56183.0
2022-02-07 15:30:00,90.14,90.21,90.03,90.15,56486.0,81.3233,81.3865,81.2241,81.3323,56486.0
2022-02-07 15:35:00,90.16,90.18,89.68,89.79,83130.0,81.3414,81.3594,80.9083,81.0076,83130.0
2022-02-07 15:40:00,89.78,89.79,89.6,89.66,63882.0,80.9985,81.0076,80.8361,80.8903,63882.0
2022-02-07 15:45:00,89.63,89.68,89.47,89.52,106538.0,80.8632,80.9083,80.7189,80.764,106538.0
2022-02-07 15:50:00,89.53,89.86,89.43,89.5,123532.0,80.773,81.0707,80.6828,80.7459,123532.0
2022-02-07 15:55:00,89.49,89.65,89.41,89.63,268737.0,80.7369,80.8813,80.6647,80.8632,268737.0
2022-02-08 09:30:00,89.63,89.75,88.8,88.87,80217.0,80.8632,80.9715,80.1144,80.1775,80217.0
2022-02-08 09:35:00,88.8,89.16,88.58,89.15,31137.0,80.1144,80.4392,79.9159,80.4302,31137.0
2022-02-08 09:40:00,89.19,89.37,88.69,88.84,77939.0,80.4662,80.6286,80.0152,80.1505,77939.0
2022-02-08 09:45:00,88.86,89.25,88.67,88.67,30949.0,80.1685,80.5204,79.9971,79.9971,30949.0
2022-02-08 09:50:00,88.66,88.66,87.84,87.97,52766.0,79.9881,79.9881,79.2483,79.3656,52766.0
2022-02-08 09:55:00,87.97,88.03,87.58,87.75,24977.0,79.3656,79.4197,79.0137,79.1671,24977.0
2022-02-08 10:00:00,87.7,87.7,87.18,87.38,37171.0,79.122,79.122,78.6528,78.8333,37171.0
2022-02-08 10:05:00,87.41,87.66,87.37,87.44,25108.0,78.8603,79.0859,78.8243,78.8874,25108.0
2022-02-08 10:10:00,87.43,87.99,87.4,87.98,26120.0,78.8784,79.3836,78.8513,79.3746,26120.0
2022-02-08 10:15:00,88.03,88.24,87.9,88.1,12872.0,79.4197,79.6092,79.3024,79.4829,12872.0
2022-02-08 10:20:00,88.09,88.41,88.04,88.15,13089.0,79.4738,79.7625,79.4287,79.528,13089.0
2022-02-08 10:25:00,88.17,88.3,88.12,88.24,10082.0,79.546,79.6633,79.5009,79.6092,10082.0
2022-02-08 10:30:00,88.22,88.43,88.2,88.22,13890.0,79.5911,79.7806,79.5731,79.5911,13890.0
2022-02-08 10:35:00,88.25,88.45,88.0,88.29,23959.0,79.6182,79.7986,79.3926,79.6543,23959.0
2022-02-08 10:40:00,88.28,88.3,87.88,88.0,11780.0,79.6453,79.6633,79.2844,79.3926,11780.0
2022-02-08 10:45:00,88.04,88.37,88.04,88.36,10838.0,79.4287,79.7264,79.4287,79.7174,10838.0
2022-02-08 10:50:00,88.33,88.47,88.09,88.09,20101.0,79.6904,79.8167,79.4738,79.4738,20101.0
2022-02-08 10:55:00,88.06,88.21,87.87,87.93,18893.0,79.4468,79.5821,79.2754,79.3295,18893.0
2022-02-08 11:00:00,87.96,88.0,87.67,87.75,14703.0,79.3566,79.3926,79.0949,79.1671,14703.0
2022-02-08 11:05:00,87.78,87.9,87.66,87.75,21996.0,79.1942,79.3024,79.0859,79.1671,21996.0
2022-02-08 11:10:00,87.72,88.09,87.68,88.07,34939.0,79.14,79.4738,79.1039,79.4558,34939.0
2022-02-08 11:15:00,88.1,88.15,87.92,88.15,29620.0,79.4829,79.528,79.3205,79.528,29620.0
2022-02-08 11:20:00,88.13,88.23,87.95,88.11,16827.0,79.5099,79.6001,79.3475,79.4919,16827.0
2022-02-08 11:25:00,88.11,88.11,87.87,87.93,8545.0,79.4919,79.4919,79.2754,79.3295,8545.0
2022-02-08 11:30:00,87.86,87.92,87.72,87.76,15825.0,79.2663,79.3205,79.14,79.1761,15825.0
2022-02-08 11:35:00,87.78,88.0,87.66,87.98,17678.0,79.1942,79.3926,79.0859,79.3746,17678.0
2022-02-08 11:40:00,87.95,87.99,87.83,87.86,9416.0,79.3475,79.3836,79.2393,79.2663,9416.0
2022-02-08 11:45:00,87.88,88.02,87.83,88.02,10006.0,79.2844,79.4107,79.2393,79.4107,10006.0
2022-02-08 11:50:00,88.04,88.06,87.92,87.97,8911.0,79.4287,79.4468,79.3205,79.3656,8911.0
2022-02-08 11:55:00,87.95,88.07,87.95,87.97,10625.0,79.3475,79.4558,79.3475,79.3656,10625.0
2022-02-08 12:00:00,87.98,88.01,87.91,88.01,7056.0,79.3746,79.4017,79.3114,79.4017,7056.0
2022-02-08 12:05:00,87.99,88.17,87.96,88.14,6873.0,79.3836,79.546,79.3566,79.5189,6873.0
2022-02-08 12:10:00,88.11,88.28,88.1,88.23,13019.0,79.4919,79.6453,79.4829,79.6001,13019.0
2022-02-08 12:15:00,88.24,88.45,88.04,88.06,30845.0,79.6092,79.7986,79.4287,79.4468,30845.0
2022-02-08 12:20:00,88.08,88.29,88.06,88.27,8013.0,79.4648,79.6543,79.4468,79.6362,8013.0
2022-02-08 12:25:00,88.3,88.35,88.22,88.24,8556.0,79.6633,79.7084,79.5911,79.6092,8556.0
2022-02-08 12:30:00,88.22,88.43,88.17,88.3,11157.0,79.5911,79.7806,79.546,79.6633,11157.0
2022-02-08 12:35:00,88.26,88.31,88.18,88.19,6166.0,79.6272,79.6723,79.555,79.5641,6166.0
2022-02-08 12:40:00,88.19,88.24,88.08,88.15,9295.0,79.5641,79.6092,79.4648,79.528,9295.0
2022-02-08 12:45:00,88.15,88.2,88.11,88.2,6387.0,79.528,79.5731,79.4919,79.5731,6387.0
2022-02-08 12:50:00,88.21,88.23,88.16,88.21,9014.0,79.5821,79.6001,79.537,79.5821,9014.0
2022-02-08 12:55:00,88.23,88.38,88.2,88.36,7874.0,79.6001,79.7355,79.5731,79.7174,7874.0
2022-02-08 13:00:00,88.37,88.48,88.36,88.48,9912.0,79.7264,79.8257,79.7174,79.8257,9912.0
2022-02-08 13:05:00,88.49,88.51,88.43,88.44,5303.0,79.8347,79.8528,79.7806,79.7896,5303.0
2022-02-08 13:10:00,88.45,88.56,88.44,88.54,8438.0,79.7986,79.8979,79.7896,79.8798,8438.0
2022-02-08 13:15:00,88.53,88.66,88.52,88.61,4143.0,79.8708,79.9881,79.8618,79.943,4143.0
2022-02-08 13:20:00,88.62,88.62,88.46,88.47,7210.0,79.952,79.952,79.8076,79.8167,7210.0
2022-02-08 13:25:00,88.44,88.51,88.37,88.46,10632.0,79.7896,79.8528,79.7264,79.8076,10632.0
2022-02-08 13:30:00,88.44,88.58,88.39,88.58,7824.0,79.7896,79.9159,79.7445,79.9159,7824.0
2022-02-08 13:35:00,88.59,88.63,88.44,88.48,8700.0,79.9249,79.961,79.7896,79.8257,8700.0
2022-02-08 13:40:00,88.48,88.69,88.48,88.66,10114.0,79.8257,80.0152,79.8257,79.9881,10114.0
2022-02-08 13:45:00,88.64,88.67,88.61,88.67,9908.0,79.97,79.9971,79.943,79.9971,9908.0
2022-02-08 13:50:00,88.65,88.7,88.57,88.69,10860.0,79.9791,80.0242,79.9069,80.0152,10860.0
2022-02-08 13:55:00,88.69,88.74,88.67,88.7,16477.0,80.0152,80.0603,79.9971,80.0242,16477.0
2022-02-08 14:00:00,88.73,88.84,88.71,88.83,10004.0,80.0512,80.1505,80.0332,80.1415,10004.0
2022-02-08 14:05:00,88.81,88.87,88.8,88.85,10687.0,80.1234,80.1775,80.1144,80.1595,10687.0
2022-02-08 14:10:00,88.84,88.93,88.76,88.78,8659.0,80.1505,80.2317,80.0783,80.0963,8659.0
2022-02-08 14:15:00,88.78,88.79,88.6,88.66,12255.0,80.0963,80.1054,79.934,79.9881,12255.0
2022-02-08 14:20:00,88.68,88.71,88.61,88.64,24286.0,80.0061,80.0332,79.943,79.97,24286.0
2022-02-08 14:25:00,88.61,88.73,88.47,88.47,20831.0,79.943,80.0512,79.8167,79.8167,20831.0
2022-02-08 14:30:00,88.44,88.48,88.33,88.36,26698.0,79.7896,79.8257,79.6904,79.7174,26698.0
2022-02-08 14:35:00,88.39,88.43,88.08,88.08,32494.0,79.7445,79.7806,79.4648,79.4648,32494.0
2022-02-08 14:40:00,88.1,88.15,87.86,87.91,31325.0,79.4829,79.528,79.2663,79.3114,31325.0
2022-02-08 14:45:00,87.89,87.95,87.73,87.8,33644.0,79.2934,79.3475,79.149,79.2122,33644.0
2022-02-08 14:50:00,87.81,88.16,87.8,88.16,21579.0,79.2212,79.537,79.2122,79.537,21579.0
2022-02-08 14:55:00,88.18,88.26,88.1,88.1,22344.0,79.555,79.6272,79.4829,79.4829,22344.0
2022-02-08 15:00:00,88.11,88.11,87.89,88.03,27105.0,79.4919,79.4919,79.2934,79.4197,27105.0
2022-02-08 15:05:00,88.04,88.1,87.79,87.89,18056.0,79.4287,79.4829,79.2032,79.2934,18056.0
2022-02-08 15:10:00,87.93,88.14,87.93,88.04,13507.0,79.3295,79.5189,79.3295,79.4287,13507.0
2022-02-08 15:15:00,88.05,88.12,87.99,88.06,18378.0,79.4377,79.5009,79.3836,79.4468,18378.0
2022-02-08 15:20:00,88.06,88.07,87.93,87.93,11383.0,79.4468,79.4558,79.3295,79.3295,11383.0
2022-02-08 15:25:00,87.92,87.97,87.82,87.89,16582.0,79.3205,79.3656,79.2302,79.2934,16582.0
2022-02-08 15:30:00,87.89,88.17,87.88,88.16,20240.0,79.2934,79.546,79.2844,79.537,20240.0
2022-02-08 15:35:00,88.16,88.28,88.04,88.13,24149.0,79.537,79.6453,79.4287,79.5099,24149.0
2022-02-08 15:40:00,88.11,88.31,88.11,88.17,30475.0,79.4919,79.6723,79.4919,79.546,30475.0
2022-02-08 15:45:00,88.17,88.32,88.03,88.2,42448.0,79.546,79.6813,79.4197,79.5731,42448.0
2022-02-08 15:50:00,88.21,88.52,88.16,88.5,88319.0,79.5821,79.8618,79.537,79.8437,88319.0
2022-02-08 15:55:00,88.5,88.58,88.46,88.49,187475.0,79.8437,79.9159,79.8076,79.8347,187475.0
2022-02-09 09:30:00,88.51,89.55,88.29,89.07,69880.0,79.8528,80.791,79.6543,80.358,69880.0
2022-02-09 09:35:00,88.87,88.87,88.13,88.34,27572.0,80.1775,80.1775,79.5099,79.6994,27572.0
2022-02-09 09:40:00,88.36,88.67,88.36,88.64,16675.0,79.7174,79.9971,79.7174,79.97,16675.0
2022-02-09 09:45:00,88.66,88.93,88.6,88.73,19763.0,79.9881,80.2317,79.934,80.0512,19763.0
2022-02-09 09:50:00,88.78,88.86,88.57,88.76,17527.0,80.0963,80.1685,79.9069,80.0783,17527.0
2022-02-09 09:55:00,88.79,88.84,88.47,88.82,27710.0,80.1054,80.1505,79.8167,80.1324,27710.0
2022-02-09 10:00:00,88.78,88.85,88.48,88.59,14286.0,80.0963,80.1595,79.8257,79.9249,14286.0
2022-02-09 10:05:00,88.6,88.94,88.57,88.65,10711.0,79.934,80.2407,79.9069,79.9791,10711.0
2022-02-09 10:10:00,88.7,88.9,88.58,88.9,19428.0,80.0242,80.2046,79.9159,80.2046,19428.0
2022-02-09 10:15:00,88.89,88.93,88.67,88.71,12098.0,80.1956,80.2317,79.9971,80.0332,12098.0
2022-02-09 10:20:00,88.7,88.8,88.52,88.52,9522.0,80.0242,80.1144,79.8618,79.8618,9522.0
2022-02-09 10:25:00,88.55,88.79,88.54,88.77,9587.0,79.8888,80.1054,79.8798,80.0873,9587.0
2022-02-09 10:30:00,88.82,89.3,88.79,89.28,45662.0,80.1324,80.5655,80.1054,80.5474,45662.0
2022-02-09 10:35:00,89.27,89.33,89.0,89.1,39166.0,80.5384,80.5926,80.2948,80.385,39166.0
2022-02-09 10:40:00,89.11,89.28,88.72,88.8,33497.0,80.3941,80.5474,80.0422,80.1144,33497.0
2022-02-09 10:45:00,88.84,89.12,88.84,89.0,14204.0,80.1505,80.4031,80.1505,80.2948,14204.0
2022-02-09 10:50:00,89.03,89.28,89.01,89.23,18409.0,80.3219,80.5474,80.3039,80.5023,18409.0
2022-02-09 10:55:00,89.26,89.3,89.16,89.29,17803.0,80.5294,80.5655,80.4392,80.5565,17803.0
2022-02-09 11:00:00,89.31,89.31,89.07,89.09,12969.0,80.5745,80.5745,80.358,80.376,12969.0
2022-02-09 11:05:00,89.14,89.14,88.75,88.82,15949.0,80.4211,80.4211,80.0693,80.1324,15949.0
2022-02-09 11:10:00,88.83,88.92,88.71,88.79,12930.0,80.1415,80.2227,80.0332,80.1054,12930.0
2022-02-09 11:15:00,88.78,89.04,88.78,89.04,5956.0,80.0963,80.3309,80.0963,80.3309,5956.0
2022-02-09 11:20:00,89.0,89.07,88.96,88.99,7401.0,80.2948,80.358,80.2587,80.2858,7401.0
2022-02-09 11:25:00,88.98,88.99,88.83,88.85,5852.0,80.2768,80.2858,80.1415,80.1595,5852.0
2022-02-09 11:30:00,88.87,88.93,88.77,88.88,7306.0,80.1775,80.2317,80.0873,80.1866,7306.0
2022-02-09 11:35:00,88.94,88.95,88.72,88.94,10824.0,80.2407,80.2497,80.0422,80.2407,10824.0
2022-02-09 11:40:00,88.95,89.05,88.88,88.98,13887.0,80.2497,80.3399,80.1866,80.2768,13887.0
2022-02-09 11:45:00,88.98,89.01,88.93,88.96,6394.0,80.2768,80.3039,80.2317,80.2587,6394.0
2022-02-09 11:50:00,88.97,89.05,88.76,88.82,6905.0,80.2678,80.3399,80.0783,80.1324,6905.0
2022-02-09 11:55:00,88.82,88.95,88.82,88.82,7289.0,80.1324,80.2497,80.1324,80.1324,7289.0
2022-02-09 12:00:00,88.8,88.87,88.72,88.73,10158.0,80.1144,80.1775,80.0422,80.0512,10158.0
2022-02-09 12:05:00,88.72,88.8,88.71,88.71,9242.0,80.0422,80.1144,80.0332,80.0332,9242.0
2022-02-09 12:10:00,88.75,88.79,88.64,88.79,10174.0,80.0693,80.1054,79.97,80.1054,10174.0
2022-02-09 12:15:00,88.78,88.91,88.75,88.91,6254.0,80.0963,80.2136,80.0693,80.2136,6254.0
2022-02-09 12:20:00,88.89,88.92,88.81,88.82,8915.0,80.1956,80.2227,80.1234,80.1324,8915.0
2022-02-09 12:25:00,88.85,88.91,88.82,88.86,6852.0,80.1595,80.2136,80.1324,80.1685,6852.0
2022-02-09 12:30:00,88.89,88.9,88.71,88.77,14204.0,80.1956,80.2046,80.0332,80.0873,14204.0
2022-02-09 12:35:00,88.76,88.86,88.74,88.86,17150.0,80.0783,80.1685,80.0603,80.1685,17150.0
2022-02-09 12:40:00,88.89,88.98,88.84,88.95,7265.0,80.1956,80.2768,80.1505,80.2497,7265.0
2022-02-09 12:45:00,88.95,88.95,88.78,88.78,9432.0,80.2497,80.2497,80.0963,80.0963,9432.0
2022-02-09 12:50:00,88.78,88.81,88.71,88.73,21448.0,80.0963,80.1234,80.0332,80.0512,21448.0
2022-02-09 12:55:00,88.73,88.82,88.66,88.8,6857.0,80.0512,80.1324,79.9881,80.1144,6857.0
2022-02-09 13:00:00,88.78,88.87,88.69,88.71,6867.0,80.0963,80.1775,80.0152,80.0332,6867.0
2022-02-09 13:05:00,88.73,88.83,88.68,88.72,8076.0,80.0512,80.1415,80.0061,80.0422,8076.0
2022-02-09 13:10:00,88.73,88.75,88.54,88.56,11630.0,80.0512,80.0693,79.8798,79.8979,11630.0
2022-02-09 13:15:00,88.57,88.62,88.51,88.57,5723.0,79.9069,79.952,79.8528,79.9069,5723.0
2022-02-09 13:20:00,88.58,88.59,88.47,88.53,8282.0,79.9159,79.9249,79.8167,79.8708,8282.0
2022-02-09 13:25:00,88.54,88.69,88.52,88.67,8012.0,79.8798,80.0152,79.8618,79.9971,8012.0
2022-02-09 13:30:00,88.67,88.67,88.56,88.58,8409.0,79.9971,79.9971,79.8979,79.9159,8409.0
2022-02-09 13:35:00,88.59,88.6,88.54,88.58,10263.0,79.9249,79.934,79.8798,79.9159,10263.0
2022-02-09 13:40:00,88.57,88.67,88.52,88.62,10334.0,79.9069,79.9971,79.8618,79.952,10334.0
2022-02-09 13:45:00,88.69,88.71,88.61,88.62,6904.0,80.0152,80.0332,79.943,79.952,6904.0
2022-02-09 13:50:00,88.62,88.73,88.61,88.69,13804.0,79.952,80.0512,79.943,80.0152,13804.0
2022-02-09 13:55:00,88.68,88.72,88.61,88.66,11727.0,80.0061,80.0422,79.943,79.9881,11727.0
2022-02-09 14:00:00,88.66,88.71,88.62,88.69,4971.0,79.9881,80.0332,79.952,80.0152,4971.0
2022-02-09 14:05:00,88.72,88.72,88.66,88.7,6706.0,80.0422,80.0422,79.9881,80.0242,6706.0
2022-02-09 14:10:00,88.7,88.71,88.6,88.66,7892.0,80.0242,80.0332,79.934,79.9881,7892.0
2022-02-09 14:15:00,88.67,88.77,88.65,88.76,9331.0,79.9971,80.0873,79.9791,80.0783,9331.0
2022-02-09 14:20:00,88.8,88.87,88.76,88.84,14716.0,80.1144,80.1775,80.0783,80.1505,14716.0
2022-02-09 14:25:00,88.84,88.89,88.74,88.76,14657.0,80.1505,80.1956,80.0603,80.0783,14657.0
2022-02-09 14:30:00,88.77,88.87,88.75,88.81,13227.0,80.0873,80.1775,80.0693,80.1234,13227.0
2022-02-09 14:35:00,88.8,88.93,88.79,88.86,9400.0,80.1144,80.2317,80.1054,80.1685,9400.0
2022-02-09 14:40:00,88.85,88.85,88.71,88.71,16819.0,80.1595,80.1595,80.0332,80.0332,16819.0
2022-02-09 14:45:00,88.7,88.73,88.66,88.69,7247.0,80.0242,80.0512,79.9881,80.0152,7247.0
2022-02-09 14:50:00,88.71,88.73,88.58,88.62,34169.0,80.0332,80.0512,79.9159,79.952,34169.0
2022-02-09 14:55:00,88.61,88.64,88.53,88.6,11677.0,79.943,79.97,79.8708,79.934,11677.0
2022-02-09 15:00:00,88.6,88.72,88.58,88.66,17118.0,79.934,80.0422,79.9159,79.9881,17118.0
2022-02-09 15:05:00,88.68,88.68,88.57,88.58,10406.0,80.0061,80.0061,79.9069,79.9159,10406.0
2022-02-09 15:10:00,88.61,88.8,88.61,88.79,23314.0,79.943,80.1144,79.943,80.1054,23314.0
2022-02-09 15:15:00,88.81,88.85,88.65,88.67,14742.0,80.1234,80.1595,79.9791,79.9971,14742.0
2022-02-09 15:20:00,88.71,88.72,88.6,88.65,27202.0,80.0332,80.0422,79.934,79.9791,27202.0
2022-02-09 15:25:00,88.65,88.74,88.56,88.72,17849.0,79.9791,80.0603,79.8979,80.0422,17849.0
2022-02-09 15:30:00,88.72,88.81,88.68,88.69,23005.0,80.0422,80.1234,80.0061,80.0152,23005.0
2022-02-09 15:35:00,88.7,88.82,88.68,88.68,23816.0,80.0242,80.1324,80.0061,80.0061,23816.0
2022-02-09 15:40:00,88.69,88.79,88.65,88.7,30387.0,80.0152,80.1054,79.9791,80.0242,30387.0
2022-02-09 15:45:00,88.7,88.73,88.61,88.64,36102.0,80.0242,80.0512,79.943,79.97,36102.0
2022-02-09 15:50:00,88.66,88.84,88.65,88.75,64846.0,79.9881,80.1505,79.9791,80.0693,64846.0
2022-02-09 15:55:00,88.74,88.87,88.7,88.84,161457.0,80.0603,80.1775,80.0242,80.1505,161457.0
2022-02-10 09:30:00,88.64,89.03,88.33,88.86,76510.0,79.97,80.3219,79.6904,80.1685,76510.0
2022-02-10 09:35:00,88.97,90.16,88.83,90.01,102083.0,80.2678,81.3414,80.1415,81.206,102083.0
2022-02-10 09:40:00,89.95,90.14,89.77,90.06,31130.0,81.1519,81.3233,80.9895,81.2511,31130.0
2022-02-10 09:45:00,90.14,90.28,89.98,89.98,19576.0,81.3233,81.4496,81.179,81.179,19576.0
2022-02-10 09:50:00,89.96,90.38,89.86,89.89,30533.0,81.1609,81.5399,81.0707,81.0978,30533.0
2022-02-10 09:55:00,89.85,89.94,89.7,89.8,16367.0,81.0617,81.1429,80.9264,81.0166,16367.0
2022-02-10 10:00:00,89.79,90.11,89.79,90.09,27041.0,81.0076,81.2963,81.0076,81.2782,27041.0
2022-02-10 10:05:00,90.12,90.39,90.05,90.26,27982.0,81.3053,81.5489,81.2421,81.4316,27982.0
2022-02-10 10:10:00,90.26,90.41,90.23,90.29,27289.0,81.4316,81.5669,81.4045,81.4587,27289.0
2022-02-10 10:15:00,90.28,90.31,90.04,90.21,29077.0,81.4496,81.4767,81.2331,81.3865,29077.0
2022-02-10 10:20:00,90.2,90.37,90.06,90.36,21367.0,81.3775,81.5308,81.2511,81.5218,21367.0
2022-02-10 10:25:00,90.33,90.53,90.25,90.42,30484.0,81.4947,81.6752,81.4226,81.5759,30484.0
2022-02-10 10:30:00,90.42,90.75,90.42,90.66,31603.0,81.5759,81.8737,81.5759,81.7925,31603.0
2022-02-10 10:35:00,90.63,90.76,90.55,90.74,31301.0,81.7654,81.8827,81.6932,81.8646,31301.0
2022-02-10 10:40:00,90.7,90.74,90.58,90.65,13570.0,81.8286,81.8646,81.7203,81.7834,13570.0
2022-02-10 10:45:00,90.67,90.67,90.22,90.47,28551.0,81.8015,81.8015,81.3955,81.621,28551.0
2022-02-10 10:50:00,90.46,90.47,90.19,90.33,38939.0,81.612,81.621,81.3684,81.4947,38939.0
2022-02-10 10:55:00,90.32,90.63,90.18,90.47,34166.0,81.4857,81.7654,81.3594,81.621,34166.0
2022-02-10 11:00:00,90.47,90.69,90.31,90.63,21924.0,81.621,81.8195,81.4767,81.7654,21924.0
2022-02-10 11:05:00,90.62,90.71,90.52,90.64,15875.0,81.7564,81.8376,81.6662,81.7744,15875.0
2022-02-10 11:10:00,90.64,90.72,90.47,90.51,20274.0,81.7744,81.8466,81.621,81.6571,20274.0
2022-02-10 11:15:00,90.5,90.63,90.31,90.37,26769.0,81.6481,81.7654,81.4767,81.5308,26769.0
2022-02-10 11:20:00,90.41,90.49,90.23,90.4,22930.0,81.5669,81.6391,81.4045,81.5579,22930.0
2022-02-10 11:25:00,90.35,90.43,90.28,90.32,14304.0,81.5128,81.585,81.4496,81.4857,14304.0
2022-02-10 11:30:00,90.31,90.51,90.29,90.43,15757.0,81.4767,81.6571,81.4587,81.585,15757.0
2022-02-10 11:35:00,90.44,90.53,90.26,90.46,14152.0,81.594,81.6752,81.4316,81.612,14152.0
2022-02-10 11:40:00,90.46,90.64,90.42,90.61,17171.0,81.612,81.7744,81.5759,81.7474,17171.0
2022-02-10 11:45:00,90.6,90.7,90.54,90.62,15031.0,81.7383,81.8286,81.6842,81.7564,15031.0
2022-02-10 11:50:00,90.61,90.63,90.32,90.34,10011.0,81.7474,81.7654,81.4857,81.5038,10011.0
2022-02-10 11:55:00,90.31,90.5,90.31,90.45,11865.0,81.4767,81.6481,81.4767,81.603,11865.0
2022-02-10 12:00:00,90.46,90.46,90.14,90.16,24342.0,81.612,81.612,81.3233,81.3414,24342.0
2022-02-10 12:05:00,90.16,90.41,90.04,90.31,19504.0,81.3414,81.5669,81.2331,81.4767,19504.0
2022-02-10 12:10:00,90.32,90.38,90.23,90.36,11266.0,81.4857,81.5399,81.4045,81.5218,11266.0
2022-02-10 12:15:00,90.35,90.39,90.19,90.28,25815.0,81.5128,81.5489,81.3684,81.4496,25815.0
2022-02-10 12:20:00,90.28,90.44,90.27,90.34,32316.0,81.4496,81.594,81.4406,81.5038,32316.0
2022-02-10 12:25:00,90.33,90.49,90.27,90.47,24880.0,81.4947,81.6391,81.4406,81.621,24880.0
2022-02-10 12:30:00,90.46,90.61,90.32,90.35,25816.0,81.612,81.7474,81.4857,81.5128,25816.0
2022-02-10 12:35:00,90.42,90.6,90.42,90.51,24311.0,81.5759,81.7383,81.5759,81.6571,24311.0
2022-02-10 12:40:00,90.46,90.57,90.27,90.32,38290.0,81.612,81.7113,81.4406,81.4857,38290.0
2022-02-10 12:45:00,90.29,90.31,89.9,90.04,74778.0,81.4587,81.4767,81.1068,81.2331,74778.0
2022-02-10 12:50:00,90.1,90.16,90.01,90.13,19918.0,81.2872,81.3414,81.206,81.3143,19918.0
2022-02-10 12:55:00,90.08,90.2,90.05,90.09,11813.0,81.2692,81.3775,81.2421,81.2782,11813.0
2022-02-10 13:00:00,90.08,90.21,90.07,90.17,23355.0,81.2692,81.3865,81.2602,81.3504,23355.0
2022-02-10 13:05:00,90.17,90.39,90.13,90.26,55034.0,81.3504,81.5489,81.3143,81.4316,55034.0
2022-02-10 13:10:00,90.28,90.32,90.12,90.17,16632.0,81.4496,81.4857,81.3053,81.3504,16632.0
2022-02-10 13:15:00,90.25,90.25,89.72,89.75,28759.0,81.4226,81.4226,80.9444,80.9715,28759.0
2022-02-10 13:20:00,89.75,90.0,89.75,90.0,46997.0,80.9715,81.197,80.9715,81.197,46997.0
2022-02-10 13:25:00,90.0,90.0,89.78,89.81,17726.0,81.197,81.197,80.9985,81.0256,17726.0
2022-02-10 13:30:00,89.79,89.88,89.62,89.67,55758.0,81.0076,81.0888,80.8542,80.8993,55758.0
2022-02-10 13:35:00,89.59,89.62,89.37,89.43,48100.0,80.8271,80.8542,80.6286,80.6828,48100.0
2022-02-10 13:40:00,89.45,89.66,89.44,89.62,15228.0,80.7008,80.8903,80.6918,80.8542,15228.0
2022-02-10 13:45:00,89.59,89.7,89.52,89.59,22023.0,80.8271,80.9264,80.764,80.8271,22023.0
2022-02-10 13:50:00,89.62,89.81,89.59,89.76,46081.0,80.8542,81.0256,80.8271,80.9805,46081.0
2022-02-10 13:55:00,89.76,89.88,89.67,89.82,66119.0,80.9805,81.0888,80.8993,81.0346,66119.0
2022-02-10 14:00:00,89.83,89.85,89.61,89.61,42834.0,81.0436,81.0617,80.8452,80.8452,42834.0
2022-02-10 14:05:00,89.6,89.8,89.51,89.79,34981.0,80.8361,81.0166,80.7549,81.0076,34981.0
2022-02-10 14:10:00,89.86,90.0,89.73,89.88,33886.0,81.0707,81.197,80.9534,81.0888,33886.0
2022-02-10 14:15:00,89.86,89.86,89.47,89.51,53299.0,81.0707,81.0707,80.7189,80.7549,53299.0
2022-02-10 14:20:00,89.56,89.72,89.53,89.7,11936.0,80.8001,80.9444,80.773,80.9264,11936.0
2022-02-10 14:25:00,89.71,89.94,89.7,89.86,44254.0,80.9354,81.1429,80.9264,81.0707,44254.0
2022-02-10 14:30:00,89.84,89.95,89.82,89.95,26426.0,81.0527,81.1519,81.0346,81.1519,26426.0
2022-02-10 14:35:00,89.97,90.14,89.83,90.0,48401.0,81.17,81.3233,81.0436,81.197,48401.0
2022-02-10 14:40:00,90.0,90.09,89.96,90.03,20142.0,81.197,81.2782,81.1609,81.2241,20142.0
2022-02-10 14:45:00,90.05,90.22,90.04,90.05,13861.0,81.2421,81.3955,81.2331,81.2421,13861.0
2022-02-10 14:50:00,90.08,90.11,89.78,89.85,15118.0,81.2692,81.2963,80.9985,81.0617,15118.0
2022-02-10 14:55:00,89.85,90.04,89.82,89.93,40445.0,81.0617,81.2331,81.0346,81.1339,40445.0
2022-02-10 15:00:00,89.93,90.0,89.74,89.95,38244.0,81.1339,81.197,80.9624,81.1519,38244.0
2022-02-10 15:05:00,89.95,90.21,89.93,90.17,23326.0,81.1519,81.3865,81.1339,81.3504,23326.0
2022-02-10 15:10:00,90.2,90.38,90.17,90.33,32699.0,81.3775,81.5399,81.3504,81.4947,32699.0
2022-02-10 15:15:00,90.33,90.33,90.0,90.02,33836.0,81.4947,81.4947,81.197,81.2151,33836.0
2022-02-10 15:20:00,90.1,90.2,89.81,89.98,23328.0,81.2872,81.3775,81.0256,81.179,23328.0
2022-02-10 15:25:00,89.98,90.01,89.66,89.68,42324.0,81.179,81.206,80.8903,80.9083,42324.0
2022-02-10 15:30:00,89.65,89.77,89.61,89.7,54508.0,80.8813,80.9895,80.8452,80.9264,54508.0
2022-02-10 15:35:00,89.69,89.85,89.59,89.65,57861.0,80.9173,81.0617,80.8271,80.8813,57861.0
2022-02-10 15:40:00,89.65,89.78,89.45,89.46,70954.0,80.8813,80.9985,80.7008,80.7098,70954.0
2022-02-10 15:45:00,89.43,89.45,89.14,89.27,98139.0,80.6828,80.7008,80.4211,80.5384,98139.0
2022-02-10 15:50:00,89.28,89.57,89.14,89.53,103207.0,80.5474,80.8091,80.4211,80.773,103207.0
2022-02-10 15:55:00,89.51,89.92,89.51,89.77,349747.0,80.7549,81.1248,80.7549,80.9895,349747.0
2022-02-11 09:30:00,90.39,90.46,89.51,89.8,80944.0,81.5489,81.612,80.7549,81.0166,80944.0
2022-02-11 09:35:00,89.78,90.86,89.74,90.74,36672.0,80.9985,81.9729,80.9624,81.8646,36672.0
2022-02-11 09:40:00,90.76,90.91,90.41,90.76,32150.0,81.8827,82.018,81.5669,81.8827,32150.0
2022-02-11 09:45:00,90.8,91.14,90.71,91.03,56024.0,81.9188,82.2255,81.8376,82.1263,56024.0
2022-02-11 09:50:00,91.03,91.45,90.99,91.32,51453.0,82.1263,82.5052,82.0902,82.3879,51453.0
2022-02-11 09:55:00,91.29,91.3,90.89,91.14,25425.0,82.3608,82.3699,82.0,82.2255,25425.0
2022-02-11 10:00:00,91.2,91.44,91.15,91.34,29328.0,82.2796,82.4962,82.2345,82.406,29328.0
2022-02-11 10:05:00,91.34,91.81,91.34,91.74,45265.0,82.406,82.83,82.406,82.7668,45265.0
2022-02-11 10:10:00,91.74,91.93,91.58,91.78,34515.0,82.7668,82.9382,82.6225,82.8029,34515.0
2022-02-11 10:15:00,91.79,92.24,91.79,92.19,87243.0,82.8119,83.2179,82.8119,83.1728,87243.0
2022-02-11 10:20:00,92.19,92.42,92.17,92.28,56442.0,83.1728,83.3803,83.1548,83.254,56442.0
2022-02-11 10:25:00,92.28,92.56,92.27,92.35,74739.0,83.254,83.5066,83.245,83.3172,74739.0
2022-02-11 10:30:00,92.39,92.46,92.12,92.23,38074.0,83.3533,83.4164,83.1097,83.2089,38074.0
2022-02-11 10:35:00,92.23,92.4,92.17,92.34,28197.0,83.2089,83.3623,83.1548,83.3081,28197.0
2022-02-11 10:40:00,92.33,92.6,92.33,92.5,31432.0,83.2991,83.5427,83.2991,83.4525,31432.0
2022-02-11 10:45:00,92.51,92.58,92.37,92.37,31339.0,83.4615,83.5247,83.3352,83.3352,31339.0
2022-02-11 10:50:00,92.37,92.45,92.26,92.43,34286.0,83.3352,83.4074,83.236,83.3893,34286.0
2022-02-11 10:55:00,92.4,92.59,92.28,92.55,38997.0,83.3623,83.5337,83.254,83.4976,38997.0
2022-02-11 11:00:00,92.57,92.77,92.46,92.71,43518.0,83.5156,83.6961,83.4164,83.642,43518.0
2022-02-11 11:05:00,92.7,92.85,92.46,92.46,39841.0,83.6329,83.7683,83.4164,83.4164,39841.0
2022-02-11 11:10:00,92.48,92.69,92.46,92.57,47547.0,83.4344,83.6239,83.4164,83.5156,47547.0
2022-02-11 11:15:00,92.56,92.97,92.53,92.81,73263.0,83.5066,83.8765,83.4796,83.7322,73263.0
2022-02-11 11:20:00,92.84,93.06,92.8,93.04,66196.0,83.7592,83.9577,83.7231,83.9397,66196.0
2022-02-11 11:25:00,93.04,93.05,92.83,92.93,31291.0,83.9397,83.9487,83.7502,83.8404,31291.0
2022-02-11 11:30:00,92.97,93.04,92.74,92.86,40650.0,83.8765,83.9397,83.669,83.7773,40650.0
2022-02-11 11:35:00,92.9,92.98,92.54,92.54,55581.0,83.8134,83.8855,83.4886,83.4886,55581.0
2022-02-11 11:40:00,92.55,92.7,92.4,92.51,39351.0,83.4976,83.6329,83.3623,83.4615,39351.0
2022-02-11 11:45:00,92.49,92.77,92.39,92.63,47902.0,83.4435,83.6961,83.3533,83.5698,47902.0
2022-02-11 11:50:00,92.61,92.77,92.55,92.76,32666.0,83.5517,83.6961,83.4976,83.6871,32666.0
2022-02-11 11:55:00,92.76,93.02,92.74,93.02,51487.0,83.6871,83.9216,83.669,83.9216,51487.0
2022-02-11 12:00:00,93.03,93.06,92.86,92.87,45188.0,83.9307,83.9577,83.7773,83.7863,45188.0
2022-02-11 12:05:00,92.85,92.95,92.74,92.93,29302.0,83.7683,83.8585,83.669,83.8404,29302.0
2022-02-11 12:10:00,92.92,93.03,92.85,92.97,24910.0,83.8314,83.9307,83.7683,83.8765,24910.0
2022-02-11 12:15:00,92.98,93.0,92.76,92.89,41226.0,83.8855,83.9036,83.6871,83.8043,41226.0
2022-02-11 12:20:00,92.88,93.03,92.84,92.93,16755.0,83.7953,83.9307,83.7592,83.8404,16755.0
2022-02-11 12:25:00,92.93,93.19,92.93,93.18,45303.0,83.8404,84.075,83.8404,84.066,45303.0
2022-02-11 12:30:00,93.17,93.28,93.12,93.25,35812.0,84.057,84.1562,84.0118,84.1291,35812.0
2022-02-11 12:35:00,93.29,93.35,93.22,93.33,18068.0,84.1652,84.2194,84.1021,84.2013,18068.0
2022-02-11 12:40:00,93.34,93.58,93.31,93.58,52158.0,84.2103,84.4269,84.1833,84.4269,52158.0
2022-02-11 12:45:00,93.56,93.58,93.35,93.4,43536.0,84.4088,84.4269,84.2194,84.2645,43536.0
2022-02-11 12:50:00,93.38,93.39,93.06,93.11,26865.0,84.2464,84.2554,83.9577,84.0028,26865.0
2022-02-11 12:55:00,93.09,93.38,93.07,93.23,18358.0,83.9848,84.2464,83.9667,84.1111,18358.0
2022-02-11 13:00:00,93.26,93.37,93.22,93.31,16087.0,84.1382,84.2374,84.1021,84.1833,16087.0
2022-02-11 13:05:00,93.28,93.5,93.23,93.44,17875.0,84.1562,84.3547,84.1111,84.3005,17875.0
2022-02-11 13:10:00,93.44,93.46,93.24,93.26,40946.0,84.3005,84.3186,84.1201,84.1382,40946.0
2022-02-11 13:15:00,93.26,93.27,92.91,93.06,17414.0,84.1382,84.1472,83.8224,83.9577,17414.0
2022-02-11 13:20:00,93.08,93.27,93.08,93.24,14037.0,83.9758,84.1472,83.9758,84.1201,14037.0
2022-02-11 13:25:00,93.22,93.25,92.97,92.99,18743.0,84.1021,84.1291,83.8765,83.8946,18743.0
2022-02-11 13:30:00,93.0,93.21,92.72,93.16,55577.0,83.9036,84.093,83.651,84.0479,55577.0
2022-02-11 13:35:00,93.12,93.18,92.78,92.79,27445.0,84.0118,84.066,83.7051,83.7141,27445.0
2022-02-11 13:40:00,92.79,92.97,92.66,92.85,48515.0,83.7141,83.8765,83.5968,83.7683,48515.0
2022-02-11 13:45:00,92.81,93.07,92.58,93.05,57971.0,83.7322,83.9667,83.5247,83.9487,57971.0
2022-02-11 13:50:00,93.06,93.4,92.87,93.38,47157.0,83.9577,84.2645,83.7863,84.2464,47157.0
2022-02-11 13:55:00,93.39,93.48,93.16,93.45,49657.0,84.2554,84.3366,84.0479,84.3096,49657.0
2022-02-11 14:00:00,93.45,93.77,92.98,93.24,78658.0,84.3096,84.5983,83.8855,84.1201,78658.0
2022-02-11 14:05:00,93.22,93.36,92.78,93.15,50017.0,84.1021,84.2284,83.7051,84.0389,50017.0
2022-02-11 14:10:00,93.18,93.34,92.82,93.09,36353.0,84.066,84.2103,83.7412,83.9848,36353.0
2022-02-11 14:15:00,93.05,93.21,92.9,93.06,42148.0,83.9487,84.093,83.8134,83.9577,42148.0
2022-02-11 14:20:00,93.03,93.21,92.96,92.98,45560.0,83.9307,84.093,83.8675,83.8855,45560.0
2022-02-11 14:25:00,92.96,92.96,92.42,92.44,69276.0,83.8675,83.8675,83.3803,83.3984,69276.0
2022-02-11 14:30:00,92.46,92.76,92.2,92.68,44705.0,83.4164,83.6871,83.1818,83.6149,44705.0
2022-02-11 14:35:00,92.69,92.75,92.52,92.55,41868.0,83.6239,83.678,83.4705,83.4976,41868.0
2022-02-11 14:40:00,92.53,92.59,92.15,92.22,36275.0,83.4796,83.5337,83.1367,83.1999,36275.0
2022-02-11 14:45:00,92.2,92.27,91.98,92.05,41771.0,83.1818,83.245,82.9834,83.0465,41771.0
2022-02-11 14:50:00,92.08,92.08,91.78,91.87,42516.0,83.0736,83.0736,82.8029,82.8841,42516.0
2022-02-11 14:55:00,91.86,92.11,91.84,92.02,54884.0,82.8751,83.1006,82.857,83.0194,54884.0
2022-02-11 15:00:00,92.02,92.19,91.93,92.08,103870.0,83.0194,83.1728,82.9382,83.0736,103870.0
2022-02-11 15:05:00,92.08,92.2,91.89,92.01,54687.0,83.0736,83.1818,82.9022,83.0104,54687.0
2022-02-11 15:10:00,92.04,92.06,91.83,91.88,73077.0,83.0375,83.0555,82.848,82.8931,73077.0
2022-02-11 15:15:00,91.94,92.16,91.89,92.04,55982.0,82.9473,83.1457,82.9022,83.0375,55982.0
2022-02-11 15:20:00,92.08,92.39,91.93,92.36,41241.0,83.0736,83.3533,82.9382,83.3262,41241.0
2022-02-11 15:25:00,92.41,92.42,92.11,92.36,63110.0,83.3713,83.3803,83.1006,83.3262,63110.0
2022-02-11 15:30:00,92.32,92.47,91.99,92.34,72053.0,83.2901,83.4254,82.9924,83.3081,72053.0
2022-02-11 15:35:00,92.34,92.35,92.1,92.15,67083.0,83.3081,83.3172,83.0916,83.1367,67083.0
2022-02-11 15:40:00,92.16,92.24,91.93,92.23,86398.0,83.1457,83.2179,82.9382,83.2089,86398.0
2022-02-11 15:45:00,92.23,92.49,92.16,92.48,136885.0,83.2089,83.4435,83.1457,83.4344,136885.0
2022-02-11 15:50:00,92.52,92.61,92.1,92.22,177806.0,83.4705,83.5517,83.0916,83.1999,177806.0
2022-02-11 15:55:00,92.21,92.47,91.99,92.0,339325.0,83.1909,83.4254,82.9924,83.0014,339325.0
2022-02-14 09:30:00,91.5,91.5,89.83,90.04,159943.0,82.5503,82.5503,81.0436,81.2331,159943.0
2022-02-14 09:35:00,90.13,90.16,89.64,89.79,57358.0,81.3143,81.3414,80.8722,81.0076,57358.0
2022-02-14 09:40:00,89.68,90.13,89.62,89.85,50123.0,80.9083,81.3143,80.8542,81.0617,50123.0
2022-02-14 09:45:00,89.83,90.08,89.61,89.84,27925.0,81.0436,81.2692,80.8452,81.0527,27925.0
2022-02-14 09:50:00,89.81,90.03,89.8,89.95,31795.0,81.0256,81.2241,81.0166,81.1519,31795.0
2022-02-14 09:55:00,90.0,90.22,89.77,89.92,29649.0,81.197,81.3955,80.9895,81.1248,29649.0
2022-02-14 10:00:00,89.86,89.93,89.4,89.53,21252.0,81.0707,81.1339,80.6557,80.773,21252.0
2022-02-14 10:05:00,89.6,90.21,89.53,90.18,57256.0,80.8361,81.3865,80.773,81.3594,57256.0
2022-02-14 10:10:00,90.22,90.64,90.14,90.15,33147.0,81.3955,81.7744,81.3233,81.3323,33147.0
2022-02-14 10:15:00,90.16,90.21,89.63,89.97,17860.0,81.3414,81.3865,80.8632,81.17,17860.0
2022-02-14 10:20:00,89.86,90.05,89.74,89.88,12494.0,81.0707,81.2421,80.9624,81.0888,12494.0
2022-02-14 10:25:00,89.88,90.02,89.7,89.85,24546.0,81.0888,81.2151,80.9264,81.0617,24546.0
2022-02-14 10:30:00,89.84,89.85,89.46,89.54,19386.0,81.0527,81.0617,80.7098,80.782,19386.0
2022-02-14 10:35:00,89.52,89.69,89.46,89.64,14764.0,80.764,80.9173,80.7098,80.8722,14764.0
2022-02-14 10:40:00,89.73,89.73,89.43,89.47,21570.0,80.9534,80.9534,80.6828,80.7189,21570.0
2022-02-14 10:45:00,89.45,89.67,89.35,89.46,14774.0,80.7008,80.8993,80.6106,80.7098,14774.0
2022-02-14 10:50:00,89.5,89.53,89.1,89.14,43328.0,80.7459,80.773,80.385,80.4211,43328.0
2022-02-14 10:55:00,89.17,89.26,88.85,88.87,44348.0,80.4482,80.5294,80.1595,80.1775,44348.0
2022-02-14 11:00:00,88.96,89.13,88.84,89.02,19133.0,80.2587,80.4121,80.1505,80.3129,19133.0
2022-02-14 11:05:00,89.03,89.23,88.86,89.03,23663.0,80.3219,80.5023,80.1685,80.3219,23663.0
2022-02-14 11:10:00,89.05,89.11,88.93,88.98,29363.0,80.3399,80.3941,80.2317,80.2768,29363.0
2022-02-14 11:15:00,88.99,89.31,88.96,89.06,23434.0,80.2858,80.5745,80.2587,80.349,23434.0
2022-02-14 11:20:00,89.06,89.42,89.0,89.32,32144.0,80.349,80.6737,80.2948,80.5835,32144.0
2022-02-14 11:25:00,89.37,89.4,89.16,89.26,15036.0,80.6286,80.6557,80.4392,80.5294,15036.0
2022-02-14 11:30:00,89.27,89.46,89.19,89.4,29055.0,80.5384,80.7098,80.4662,80.6557,29055.0
2022-02-14 11:35:00,89.41,89.42,89.16,89.2,30147.0,80.6647,80.6737,80.4392,80.4753,30147.0
2022-02-14 11:40:00,89.3,89.42,89.2,89.35,13035.0,80.5655,80.6737,80.4753,80.6106,13035.0
2022-02-14 11:45:00,89.37,89.52,89.31,89.47,27164.0,80.6286,80.764,80.5745,80.7189,27164.0
2022-02-14 11:50:00,89.46,89.46,89.2,89.39,19955.0,80.7098,80.7098,80.4753,80.6467,19955.0
2022-02-14 11:55:00,89.43,89.48,89.32,89.38,16605.0,80.6828,80.7279,80.5835,80.6377,16605.0
2022-02-14 12:00:00,89.44,89.44,89.25,89.29,11841.0,80.6918,80.6918,80.5204,80.5565,11841.0
2022-02-14 12:05:00,89.27,89.33,89.14,89.2,13298.0,80.5384,80.5926,80.4211,80.4753,13298.0
2022-02-14 12:10:00,89.2,89.2,88.9,88.96,20846.0,80.4753,80.4753,80.2046,80.2587,20846.0
2022-02-14 12:15:00,88.98,89.12,88.91,88.99,11684.0,80.2768,80.4031,80.2136,80.2858,11684.0
2022-02-14 12:20:00,89.03,89.08,88.98,89.04,11385.0,80.3219,80.367,80.2768,80.3309,11385.0
2022-02-14 12:25:00,89.08,89.24,89.05,89.2,16529.0,80.367,80.5114,80.3399,80.4753,16529.0
2022-02-14 12:30:00,89.2,89.28,89.0,89.09,10024.0,80.4753,80.5474,80.2948,80.376,10024.0
2022-02-14 12:35:00,89.13,89.15,88.98,89.09,36831.0,80.4121,80.4302,80.2768,80.376,36831.0
2022-02-14 12:40:00,89.19,89.42,89.11,89.35,15295.0,80.4662,80.6737,80.3941,80.6106,15295.0
2022-02-14 12:45:00,89.33,89.54,89.32,89.54,39090.0,80.5926,80.782,80.5835,80.782,39090.0
2022-02-14 12:50:00,89.54,89.59,89.39,89.5,33521.0,80.782,80.8271,80.6467,80.7459,33521.0
2022-02-14 12:55:00,89.5,89.56,89.39,89.39,8587.0,80.7459,80.8001,80.6467,80.6467,8587.0
2022-02-14 13:00:00,89.45,89.54,89.32,89.53,7803.0,80.7008,80.782,80.5835,80.773,7803.0
2022-02-14 13:05:00,89.53,89.72,89.43,89.66,55568.0,80.773,80.9444,80.6828,80.8903,55568.0
2022-02-14 13:10:00,89.72,89.72,89.39,89.45,17201.0,80.9444,80.9444,80.6467,80.7008,17201.0
2022-02-14 13:15:00,89.45,89.54,89.32,89.35,11966.0,80.7008,80.782,80.5835,80.6106,11966.0
2022-02-14 13:20:00,89.36,89.43,89.19,89.22,19047.0,80.6196,80.6828,80.4662,80.4933,19047.0
2022-02-14 13:25:00,89.2,89.29,89.2,89.28,6988.0,80.4753,80.5565,80.4753,80.5474,6988.0
2022-02-14 13:30:00,89.28,89.29,89.06,89.14,17774.0,80.5474,80.5565,80.349,80.4211,17774.0
2022-02-14 13:35:00,89.13,89.18,89.1,89.17,17876.0,80.4121,80.4572,80.385,80.4482,17876.0
2022-02-14 13:40:00,89.17,89.21,89.03,89.08,18851.0,80.4482,80.4843,80.3219,80.367,18851.0
2022-02-14 13:45:00,89.06,89.2,88.98,89.06,20481.0,80.349,80.4753,80.2768,80.349,20481.0
2022-02-14 13:50:00,89.06,89.06,88.78,88.95,34684.0,80.349,80.349,80.0963,80.2497,34684.0
2022-02-14 13:55:00,88.93,89.4,88.88,89.4,21813.0,80.2317,80.6557,80.1866,80.6557,21813.0
2022-02-14 14:00:00,89.37,89.7,89.36,89.65,83087.0,80.6286,80.9264,80.6196,80.8813,83087.0
2022-02-14 14:05:00,89.66,89.83,89.5,89.78,71357.0,80.8903,81.0436,80.7459,80.9985,71357.0
2022-02-14 14:10:00,89.82,89.85,89.58,89.58,46553.0,81.0346,81.0617,80.8181,80.8181,46553.0
2022-02-14 14:15:00,89.6,89.61,89.14,89.2,17849.0,80.8361,80.8452,80.4211,80.4753,17849.0
2022-02-14 14:20:00,89.26,89.48,89.25,89.27,18206.0,80.5294,80.7279,80.5204,80.5384,18206.0
2022-02-14 14:25:00,89.28,89.46,89.17,89.25,57032.0,80.5474,80.7098,80.4482,80.5204,57032.0
2022-02-14 14:30:00,89.17,89.41,89.07,89.23,35487.0,80.4482,80.6647,80.358,80.5023,35487.0
2022-02-14 14:35:00,89.24,89.34,89.16,89.24,12965.0,80.5114,80.6016,80.4392,80.5114,12965.0
2022-02-14 14:40:00,89.27,89.46,89.22,89.32,19402.0,80.5384,80.7098,80.4933,80.5835,19402.0
2022-02-14 14:45:00,89.3,89.38,89.05,89.1,18031.0,80.5655,80.6377,80.3399,80.385,18031.0
2022-02-14 14:50:00,89.07,89.48,89.07,89.3,14583.0,80.358,80.7279,80.358,80.5655,14583.0
2022-02-14 14:55:00,89.28,89.33,89.13,89.31,24801.0,80.5474,80.5926,80.4121,80.5745,24801.0
2022-02-14 15:00:00,89.3,89.46,89.26,89.33,164787.0,80.5655,80.7098,80.5294,80.5926,164787.0
2022-02-14 15:05:00,89.28,89.38,89.17,89.34,69079.0,80.5474,80.6377,80.4482,80.6016,69079.0
2022-02-14 15:10:00,89.29,89.48,89.12,89.41,24644.0,80.5565,80.7279,80.4031,80.6647,24644.0
2022-02-14 15:15:00,89.43,89.46,89.32,89.37,32171.0,80.6828,80.7098,80.5835,80.6286,32171.0
2022-02-14 15:20:00,89.37,89.77,89.29,89.67,44365.0,80.6286,80.9895,80.5565,80.8993,44365.0
2022-02-14 15:25:00,89.65,89.67,89.35,89.43,26801.0,80.8813,80.8993,80.6106,80.6828,26801.0
2022-02-14 15:30:00,89.42,89.68,89.4,89.58,39214.0,80.6737,80.9083,80.6557,80.8181,39214.0
2022-02-14 15:35:00,89.58,89.66,89.48,89.49,64825.0,80.8181,80.8903,80.7279,80.7369,64825.0
2022-02-14 15:40:00,89.52,89.62,89.46,89.57,55453.0,80.764,80.8542,80.7098,80.8091,55453.0
2022-02-14 15:45:00,89.59,89.88,89.46,89.79,62559.0,80.8271,81.0888,80.7098,81.0076,62559.0
2022-02-14 15:50:00,89.79,89.79,89.46,89.73,93121.0,81.0076,81.0076,80.7098,80.9534,93121.0
2022-02-14 15:55:00,89.73,89.85,89.68,89.72,220783.0,80.9534,81.0617,80.9083,80.9444,220783.0
2022-02-15 09:30:00,87.74,87.78,87.01,87.39,127292.0,79.1581,79.1942,78.4995,78.8423,127292.0
2022-02-15 09:35:00,87.43,87.78,87.35,87.42,81746.0,78.8784,79.1942,78.8062,78.8694,81746.0
2022-02-15 09:40:00,87.44,87.94,87.37,87.69,108465.0,78.8874,79.3385,78.8243,79.113,108465.0
2022-02-15 09:45:00,87.7,88.04,87.56,87.75,101077.0,79.122,79.4287,78.9957,79.1671,101077.0
2022-02-15 09:50:00,87.72,87.83,87.48,87.68,39464.0,79.14,79.2393,78.9235,79.1039,39464.0
2022-02-15 09:55:00,87.65,87.65,87.35,87.53,26987.0,79.0769,79.0769,78.8062,78.9686,26987.0
2022-02-15 10:00:00,87.45,87.72,87.4,87.69,28192.0,78.8964,79.14,78.8513,79.113,28192.0
2022-02-15 10:05:00,87.71,88.14,87.46,88.12,33674.0,79.131,79.5189,78.9055,79.5009,33674.0
2022-02-15 10:10:00,88.14,88.3,87.72,88.11,34899.0,79.5189,79.6633,79.14,79.4919,34899.0
2022-02-15 10:15:00,88.12,88.18,87.94,88.01,20751.0,79.5009,79.555,79.3385,79.4017,20751.0
2022-02-15 10:20:00,88.01,88.23,87.78,88.17,49783.0,79.4017,79.6001,79.1942,79.546,49783.0
2022-02-15 10:25:00,88.16,88.77,88.09,88.75,103330.0,79.537,80.0873,79.4738,80.0693,103330.0
2022-02-15 10:30:00,88.76,88.82,88.48,88.79,43918.0,80.0783,80.1324,79.8257,80.1054,43918.0
2022-02-15 10:35:00,88.81,88.89,88.61,88.61,22423.0,80.1234,80.1956,79.943,79.943,22423.0
2022-02-15 10:40:00,88.62,88.85,88.45,88.8,20438.0,79.952,80.1595,79.7986,80.1144,20438.0
2022-02-15 10:45:00,88.8,88.91,88.72,88.79,27280.0,80.1144,80.2136,80.0422,80.1054,27280.0
2022-02-15 10:50:00,88.8,89.04,88.67,88.89,27729.0,80.1144,80.3309,79.9971,80.1956,27729.0
2022-02-15 10:55:00,88.88,89.03,88.83,88.93,17602.0,80.1866,80.3219,80.1415,80.2317,17602.0
2022-02-15 11:00:00,88.95,89.03,88.83,88.95,31045.0,80.2497,80.3219,80.1415,80.2497,31045.0
2022-02-15 11:05:00,88.93,89.0,88.88,88.94,19669.0,80.2317,80.2948,80.1866,80.2407,19669.0
2022-02-15 11:10:00,88.92,89.2,88.83,89.01,26337.0,80.2227,80.4753,80.1415,80.3039,26337.0
2022-02-15 11:15:00,89.01,89.08,88.82,88.91,22169.0,80.3039,80.367,80.1324,80.2136,22169.0
2022-02-15 11:20:00,88.9,89.0,88.86,88.93,14466.0,80.2046,80.2948,80.1685,80.2317,14466.0
2022-02-15 11:25:00,88.92,88.99,88.83,88.92,19035.0,80.2227,80.2858,80.1415,80.2227,19035.0
2022-02-15 11:30:00,88.92,89.08,88.91,89.06,17445.0,80.2227,80.367,80.2136,80.349,17445.0
2022-02-15 11:35:00,89.06,89.24,89.01,89.04,26990.0,80.349,80.5114,80.3039,80.3309,26990.0
2022-02-15 11:40:00,89.01,89.01,88.55,88.58,17360.0,80.3039,80.3039,79.8888,79.9159,17360.0
2022-02-15 11:45:00,88.58,88.86,88.58,88.72,10393.0,79.9159,80.1685,79.9159,80.0422,10393.0
2022-02-15 11:50:00,88.74,88.89,88.71,88.84,10334.0,80.0603,80.1956,80.0332,80.1505,10334.0
2022-02-15 11:55:00,88.81,89.07,88.75,89.07,21302.0,80.1234,80.358,80.0693,80.358,21302.0
2022-02-15 12:00:00,89.07,89.22,89.07,89.11,13043.0,80.358,80.4933,80.358,80.3941,13043.0
2022-02-15 12:05:00,89.12,89.16,88.93,89.01,27878.0,80.4031,80.4392,80.2317,80.3039,27878.0
2022-02-15 12:10:00,89.02,89.06,88.93,88.93,23516.0,80.3129,80.349,80.2317,80.2317,23516.0
2022-02-15 12:15:00,88.92,89.0,88.85,88.85,9891.0,80.2227,80.2948,80.1595,80.1595,9891.0
2022-02-15 12:20:00,88.86,89.0,88.83,88.83,14836.0,80.1685,80.2948,80.1415,80.1415,14836.0
2022-02-15 12:25:00,88.85,88.98,88.79,88.94,13814.0,80.1595,80.2768,80.1054,80.2407,13814.0
2022-02-15 12:30:00,88.95,89.09,88.94,89.02,18567.0,80.2497,80.376,80.2407,80.3129,18567.0
2022-02-15 12:35:00,89.0,89.12,88.86,88.89,20620.0,80.2948,80.4031,80.1685,80.1956,20620.0
2022-02-15 12:40:00,88.88,88.98,88.88,88.94,8533.0,80.1866,80.2768,80.1866,80.2407,8533.0
2022-02-15 12:45:00,88.94,89.03,88.77,88.78,26023.0,80.2407,80.3219,80.0873,80.0963,26023.0
2022-02-15 12:50:00,88.8,88.83,88.62,88.71,26859.0,80.1144,80.1415,79.952,80.0332,26859.0
2022-02-15 12:55:00,88.75,88.76,88.58,88.73,13524.0,80.0693,80.0783,79.9159,80.0512,13524.0
2022-02-15 13:00:00,88.7,88.82,88.64,88.68,9319.0,80.0242,80.1324,79.97,80.0061,9319.0
2022-02-15 13:05:00,88.69,88.78,88.67,88.7,9383.0,80.0152,80.0963,79.9971,80.0242,9383.0
2022-02-15 13:10:00,88.68,88.96,88.63,88.77,8835.0,80.0061,80.2587,79.961,80.0873,8835.0
2022-02-15 13:15:00,88.78,88.87,88.64,88.75,11145.0,80.0963,80.1775,79.97,80.0693,11145.0
2022-02-15 13:20:00,88.73,88.77,88.62,88.63,15276.0,80.0512,80.0873,79.952,79.961,15276.0
2022-02-15 13:25:00,88.63,88.82,88.6,88.81,15815.0,79.961,80.1324,79.934,80.1234,15815.0
2022-02-15 13:30:00,88.82,88.97,88.8,88.93,13987.0,80.1324,80.2678,80.1144,80.2317,13987.0
2022-02-15 13:35:00,88.95,89.01,88.84,88.9,17215.0,80.2497,80.3039,80.1505,80.2046,17215.0
2022-02-15 13:40:00,88.9,88.95,88.84,88.91,14888.0,80.2046,80.2497,80.1505,80.2136,14888.0
2022-02-15 13:45:00,88.9,88.97,88.87,88.94,14678.0,80.2046,80.2678,80.1775,80.2407,14678.0
2022-02-15 13:50:00,88.94,88.97,88.85,88.92,21392.0,80.2407,80.2678,80.1595,80.2227,21392.0
2022-02-15 13:55:00,88.92,89.04,88.9,89.03,18556.0,80.2227,80.3309,80.2046,80.3219,18556.0
2022-02-15 14:00:00,89.01,89.12,88.97,89.02,42495.0,80.3039,80.4031,80.2678,80.3129,42495.0
2022-02-15 14:05:00,89.02,89.04,88.84,88.9,19913.0,80.3129,80.3309,80.1505,80.2046,19913.0
2022-02-15 14:10:00,88.91,89.02,88.85,88.92,16148.0,80.2136,80.3129,80.1595,80.2227,16148.0
2022-02-15 14:15:00,88.92,88.94,88.82,88.93,23549.0,80.2227,80.2407,80.1324,80.2317,23549.0
2022-02-15 14:20:00,88.92,89.06,88.91,88.98,25018.0,80.2227,80.349,80.2136,80.2768,25018.0
2022-02-15 14:25:00,88.96,89.05,88.93,88.98,30247.0,80.2587,80.3399,80.2317,80.2768,30247.0
2022-02-15 14:30:00,88.99,88.99,88.82,88.83,14295.0,80.2858,80.2858,80.1324,80.1415,14295.0
2022-02-15 14:35:00,88.82,88.86,88.65,88.69,10697.0,80.1324,80.1685,79.9791,80.0152,10697.0
2022-02-15 14:40:00,88.75,88.76,88.63,88.74,11382.0,80.0693,80.0783,79.961,80.0603,11382.0
2022-02-15 14:45:00,88.76,88.79,88.59,88.6,11860.0,80.0783,80.1054,79.9249,79.934,11860.0
2022-02-15 14:50:00,88.56,88.63,88.51,88.63,17341.0,79.8979,79.961,79.8528,79.961,17341.0
2022-02-15 14:55:00,88.63,88.68,88.58,88.66,12902.0,79.961,80.0061,79.9159,79.9881,12902.0
2022-02-15 15:00:00,88.63,88.75,88.63,88.75,15249.0,79.961,80.0693,79.961,80.0693,15249.0
2022-02-15 15:05:00,88.75,88.78,88.67,88.72,16912.0,80.0693,80.0963,79.9971,80.0422,16912.0
2022-02-15 15:10:00,88.7,88.78,88.67,88.73,19744.0,80.0242,80.0963,79.9971,80.0512,19744.0
2022-02-15 15:15:00,88.74,88.76,88.65,88.71,22563.0,80.0603,80.0783,79.9791,80.0332,22563.0
2022-02-15 15:20:00,88.72,88.83,88.72,88.74,19597.0,80.0422,80.1415,80.0422,80.0603,19597.0
2022-02-15 15:25:00,88.75,88.75,88.58,88.61,17957.0,80.0693,80.0693,79.9159,79.943,17957.0
2022-02-15 15:30:00,88.6,88.75,88.53,88.63,37898.0,79.934,80.0693,79.8708,79.961,37898.0
2022-02-15 15:35:00,88.62,88.64,88.3,88.31,40601.0,79.952,79.97,79.6633,79.6723,40601.0
2022-02-15 15:40:00,88.3,88.4,88.26,88.27,54194.0,79.6633,79.7535,79.6272,79.6362,54194.0
2022-02-15 15:45:00,88.28,88.62,88.25,88.6,41455.0,79.6453,79.952,79.6182,79.934,41455.0
2022-02-15 15:50:00,88.6,88.85,88.48,88.53,89568.0,79.934,80.1595,79.8257,79.8708,89568.0
2022-02-15 15:55:00,88.55,88.73,88.49,88.53,176741.0,79.8888,80.0512,79.8347,79.8708,176741.0
2022-02-16 09:30:00,89.77,90.7,89.5,90.3,101885.0,80.9895,81.8286,80.7459,81.4677,101885.0
2022-02-16 09:35:00,90.28,90.45,90.0,90.16,39354.0,81.4496,81.603,81.197,81.3414,39354.0
2022-02-16 09:40:00,90.17,90.36,90.02,90.12,63053.0,81.3504,81.5218,81.2151,81.3053,63053.0
2022-02-16 09:45:00,90.18,90.75,89.94,90.0,45050.0,81.3594,81.8737,81.1429,81.197,45050.0
2022-02-16 09:50:00,89.9,90.38,89.76,90.03,27876.0,81.1068,81.5399,80.9805,81.2241,27876.0
2022-02-16 09:55:00,90.04,90.07,89.78,90.0,13941.0,81.2331,81.2602,80.9985,81.197,13941.0
2022-02-16 10:00:00,89.98,90.18,89.72,89.74,21033.0,81.179,81.3594,80.9444,80.9624,21033.0
2022-02-16 10:05:00,89.71,90.01,89.56,89.6,14129.0,80.9354,81.206,80.8001,80.8361,14129.0
2022-02-16 10:10:00,89.58,89.87,89.47,89.61,18623.0,80.8181,81.0797,80.7189,80.8452,18623.0
2022-02-16 10:15:00,89.62,89.89,89.55,89.64,12059.0,80.8542,81.0978,80.791,80.8722,12059.0
2022-02-16 10:20:00,89.59,89.66,89.4,89.55,16872.0,80.8271,80.8903,80.6557,80.791,16872.0
2022-02-16 10:25:00,89.55,89.79,89.53,89.57,21530.0,80.791,81.0076,80.773,80.8091,21530.0
2022-02-16 10:30:00,89.5,89.63,89.43,89.56,20387.0,80.7459,80.8632,80.6828,80.8001,20387.0
2022-02-16 10:35:00,89.57,89.76,89.42,89.44,29458.0,80.8091,80.9805,80.6737,80.6918,29458.0
2022-02-16 10:40:00,89.43,89.5,89.23,89.31,20334.0,80.6828,80.7459,80.5023,80.5745,20334.0
2022-02-16 10:45:00,89.29,89.39,89.16,89.2,21251.0,80.5565,80.6467,80.4392,80.4753,21251.0
2022-02-16 10:50:00,89.2,89.34,88.98,88.99,21406.0,80.4753,80.6016,80.2768,80.2858,21406.0
2022-02-16 10:55:00,88.98,89.04,88.75,88.83,37809.0,80.2768,80.3309,80.0693,80.1415,37809.0
2022-02-16 11:00:00,88.85,89.05,88.85,88.99,12121.0,80.1595,80.3399,80.1595,80.2858,12121.0
2022-02-16 11:05:00,88.99,88.99,88.74,88.74,19733.0,80.2858,80.2858,80.0603,80.0603,19733.0
2022-02-16 11:10:00,88.71,88.8,88.64,88.75,16264.0,80.0332,80.1144,79.97,80.0693,16264.0
2022-02-16 11:15:00,88.75,88.85,88.67,88.71,12014.0,80.0693,80.1595,79.9971,80.0332,12014.0
2022-02-16 11:20:00,88.71,88.85,88.65,88.72,12407.0,80.0332,80.1595,79.9791,80.0422,12407.0
2022-02-16 11:25:00,88.72,88.76,88.63,88.64,13728.0,80.0422,80.0783,79.961,79.97,13728.0
2022-02-16 11:30:00,88.64,88.74,88.55,88.58,24417.0,79.97,80.0603,79.8888,79.9159,24417.0
2022-02-16 11:35:00,88.57,88.57,88.39,88.44,24582.0,79.9069,79.9069,79.7445,79.7896,24582.0
2022-02-16 11:40:00,88.43,88.45,88.23,88.32,18444.0,79.7806,79.7986,79.6001,79.6813,18444.0
2022-02-16 11:45:00,88.33,88.34,88.17,88.25,17291.0,79.6904,79.6994,79.546,79.6182,17291.0
2022-02-16 11:50:00,88.23,88.24,88.1,88.22,21731.0,79.6001,79.6092,79.4829,79.5911,21731.0
2022-02-16 11:55:00,88.22,88.44,88.22,88.31,14942.0,79.5911,79.7896,79.5911,79.6723,14942.0
2022-02-16 12:00:00,88.32,88.33,88.15,88.28,22046.0,79.6813,79.6904,79.528,79.6453,22046.0
2022-02-16 12:05:00,88.32,88.52,88.32,88.5,12285.0,79.6813,79.8618,79.6813,79.8437,12285.0
2022-02-16 12:10:00,88.5,88.58,88.46,88.53,25839.0,79.8437,79.9159,79.8076,79.8708,25839.0
2022-02-16 12:15:00,88.55,88.68,88.45,88.48,53135.0,79.8888,80.0061,79.7986,79.8257,53135.0
2022-02-16 12:20:00,88.49,88.57,88.41,88.55,20246.0,79.8347,79.9069,79.7625,79.8888,20246.0
2022-02-16 12:25:00,88.54,88.55,88.45,88.49,19389.0,79.8798,79.8888,79.7986,79.8347,19389.0
2022-02-16 12:30:00,88.49,88.5,88.23,88.23,11894.0,79.8347,79.8437,79.6001,79.6001,11894.0
2022-02-16 12:35:00,88.24,88.24,88.12,88.23,9110.0,79.6092,79.6092,79.5009,79.6001,9110.0
2022-02-16 12:40:00,88.29,88.36,88.24,88.26,14473.0,79.6543,79.7174,79.6092,79.6272,14473.0
2022-02-16 12:45:00,88.25,88.31,88.19,88.29,16528.0,79.6182,79.6723,79.5641,79.6543,16528.0
2022-02-16 12:50:00,88.29,88.37,88.28,88.37,15390.0,79.6543,79.7264,79.6453,79.7264,15390.0
2022-02-16 12:55:00,88.38,88.45,88.33,88.35,11189.0,79.7355,79.7986,79.6904,79.7084,11189.0
2022-02-16 13:00:00,88.34,88.38,88.29,88.34,11122.0,79.6994,79.7355,79.6543,79.6994,11122.0
2022-02-16 13:05:00,88.36,88.39,88.29,88.3,7435.0,79.7174,79.7445,79.6543,79.6633,7435.0
2022-02-16 13:10:00,88.3,88.32,88.24,88.31,15731.0,79.6633,79.6813,79.6092,79.6723,15731.0
2022-02-16 13:15:00,88.3,88.36,88.18,88.22,11345.0,79.6633,79.7174,79.555,79.5911,11345.0
2022-02-16 13:20:00,88.25,88.27,88.16,88.2,9818.0,79.6182,79.6362,79.537,79.5731,9818.0
2022-02-16 13:25:00,88.19,88.23,88.14,88.15,8842.0,79.5641,79.6001,79.5189,79.528,8842.0
2022-02-16 13:30:00,88.15,88.26,88.1,88.24,15813.0,79.528,79.6272,79.4829,79.6092,15813.0
2022-02-16 13:35:00,88.22,88.34,88.21,88.26,12493.0,79.5911,79.6994,79.5821,79.6272,12493.0
2022-02-16 13:40:00,88.24,88.24,88.17,88.2,8754.0,79.6092,79.6092,79.546,79.5731,8754.0
2022-02-16 13:45:00,88.2,88.26,88.15,88.25,10719.0,79.5731,79.6272,79.528,79.6182,10719.0
2022-02-16 13:50:00,88.25,88.39,88.24,88.27,12194.0,79.6182,79.7445,79.6092,79.6362,12194.0
2022-02-16 13:55:00,88.27,88.33,88.15,88.3,20002.0,79.6362,79.6904,79.528,79.6633,20002.0
2022-02-16 14:00:00,88.3,88.54,88.12,88.39,44912.0,79.6633,79.8798,79.5009,79.7445,44912.0
2022-02-16 14:05:00,88.4,88.68,88.29,88.58,29037.0,79.7535,80.0061,79.6543,79.9159,29037.0
2022-02-16 14:10:00,88.57,88.58,88.4,88.46,12851.0,79.9069,79.9159,79.7535,79.8076,12851.0
2022-02-16 14:15:00,88.48,88.85,88.48,88.8,22163.0,79.8257,80.1595,79.8257,80.1144,22163.0
2022-02-16 14:20:00,88.8,88.94,88.75,88.81,40239.0,80.1144,80.2407,80.0693,80.1234,40239.0
2022-02-16 14:25:00,88.82,88.82,88.53,88.61,102051.0,80.1324,80.1324,79.8708,79.943,102051.0
2022-02-16 14:30:00,88.61,88.71,88.57,88.6,58393.0,79.943,80.0332,79.9069,79.934,58393.0
2022-02-16 14:35:00,88.59,88.63,88.52,88.6,17488.0,79.9249,79.961,79.8618,79.934,17488.0
2022-02-16 14:40:00,88.62,88.63,88.47,88.58,16070.0,79.952,79.961,79.8167,79.9159,16070.0
2022-02-16 14:45:00,88.57,88.61,88.33,88.34,32235.0,79.9069,79.943,79.6904,79.6994,32235.0
2022-02-16 14:50:00,88.37,88.54,88.32,88.39,66285.0,79.7264,79.8798,79.6813,79.7445,66285.0
2022-02-16 14:55:00,88.39,88.39,88.15,88.22,20133.0,79.7445,79.7445,79.528,79.5911,20133.0
2022-02-16 15:00:00,88.22,88.27,88.1,88.18,32356.0,79.5911,79.6362,79.4829,79.555,32356.0
2022-02-16 15:05:00,88.21,88.28,88.16,88.22,25556.0,79.5821,79.6453,79.537,79.5911,25556.0
2022-02-16 15:10:00,88.2,88.21,87.92,87.93,44414.0,79.5731,79.5821,79.3205,79.3295,44414.0
2022-02-16 15:15:00,87.95,88.1,87.88,88.02,106544.0,79.3475,79.4829,79.2844,79.4107,106544.0
2022-02-16 15:20:00,88.0,88.05,87.73,87.92,117213.0,79.3926,79.4377,79.149,79.3205,117213.0
2022-02-16 15:25:00,87.91,88.18,87.86,88.14,132778.0,79.3114,79.555,79.2663,79.5189,132778.0
2022-02-16 15:30:00,88.13,88.13,87.85,87.92,79580.0,79.5099,79.5099,79.2573,79.3205,79580.0
2022-02-16 15:35:00,87.93,88.29,87.91,88.26,42667.0,79.3295,79.6543,79.3114,79.6272,42667.0
2022-02-16 15:40:00,88.26,88.35,88.16,88.23,44131.0,79.6272,79.7084,79.537,79.6001,44131.0
2022-02-16 15:45:00,88.24,88.32,88.1,88.16,96257.0,79.6092,79.6813,79.4829,79.537,96257.0
2022-02-16 15:50:00,88.17,88.39,88.1,88.1,92649.0,79.546,79.7445,79.4829,79.4829,92649.0
2022-02-16 15:55:00,88.11,88.13,87.87,88.05,484161.0,79.4919,79.5099,79.2754,79.4377,484161.0
2022-02-17 09:30:00,87.66,88.38,87.66,87.98,81257.0,79.0859,79.7355,79.0859,79.3746,81257.0
2022-02-17 09:35:00,88.01,88.05,87.5,87.83,12752.0,79.4017,79.4377,78.9415,79.2393,12752.0
2022-02-17 09:40:00,87.89,88.09,87.69,88.06,14499.0,79.2934,79.4738,79.113,79.4468,14499.0
2022-02-17 09:45:00,87.98,88.13,87.47,87.51,61063.0,79.3746,79.5099,78.9145,78.9506,61063.0
2022-02-17 09:50:00,87.52,87.69,87.34,87.53,16866.0,78.9596,79.113,78.7972,78.9686,16866.0
2022-02-17 09:55:00,87.49,87.58,87.29,87.37,8035.0,78.9325,79.0137,78.7521,78.8243,8035.0
2022-02-17 10:00:00,87.33,87.33,86.86,87.05,224352.0,78.7882,78.7882,78.3641,78.5356,224352.0
2022-02-17 10:05:00,87.09,87.32,87.0,87.02,54377.0,78.5716,78.7792,78.4905,78.5085,54377.0
2022-02-17 10:10:00,87.08,87.17,86.92,87.12,19842.0,78.5626,78.6438,78.4183,78.5987,19842.0
2022-02-17 10:15:00,87.07,87.35,87.02,87.35,12247.0,78.5536,78.8062,78.5085,78.8062,12247.0
2022-02-17 10:20:00,87.31,87.31,86.9,87.21,22769.0,78.7701,78.7701,78.4002,78.6799,22769.0
2022-02-17 10:25:00,87.18,87.28,86.9,87.18,12520.0,78.6528,78.7431,78.4002,78.6528,12520.0
2022-02-17 10:30:00,87.15,87.25,87.0,87.15,29175.0,78.6258,78.716,78.4905,78.6258,29175.0
2022-02-17 10:35:00,87.13,87.16,87.01,87.06,22421.0,78.6077,78.6348,78.4995,78.5446,22421.0
2022-02-17 10:40:00,87.02,87.26,86.96,87.21,22465.0,78.5085,78.725,78.4544,78.6799,22465.0
2022-02-17 10:45:00,87.21,87.24,86.95,87.04,50159.0,78.6799,78.707,78.4453,78.5265,50159.0
2022-02-17 10:50:00,87.08,87.08,86.94,86.99,76117.0,78.5626,78.5626,78.4363,78.4814,76117.0
2022-02-17 10:55:00,86.98,87.24,86.98,87.23,22665.0,78.4724,78.707,78.4724,78.698,22665.0
2022-02-17 11:00:00,87.21,87.34,87.1,87.21,16021.0,78.6799,78.7972,78.5807,78.6799,16021.0
2022-02-17 11:05:00,87.26,87.47,87.25,87.31,12996.0,78.725,78.9145,78.716,78.7701,12996.0
2022-02-17 11:10:00,87.29,87.66,87.27,87.66,53033.0,78.7521,79.0859,78.734,79.0859,53033.0
2022-02-17 11:15:00,87.65,87.91,87.63,87.81,44892.0,79.0769,79.3114,79.0588,79.2212,44892.0
2022-02-17 11:20:00,87.82,87.84,87.66,87.7,25423.0,79.2302,79.2483,79.0859,79.122,25423.0
2022-02-17 11:25:00,87.71,87.82,87.69,87.72,14232.0,79.131,79.2302,79.113,79.14,14232.0
2022-02-17 11:30:00,87.7,87.94,87.67,87.85,20753.0,79.122,79.3385,79.0949,79.2573,20753.0
2022-02-17 11:35:00,87.82,87.82,87.53,87.57,15270.0,79.2302,79.2302,78.9686,79.0047,15270.0
2022-02-17 11:40:00,87.54,87.57,87.33,87.56,10828.0,78.9776,79.0047,78.7882,78.9957,10828.0
2022-02-17 11:45:00,87.57,87.59,87.48,87.56,18126.0,79.0047,79.0227,78.9235,78.9957,18126.0
2022-02-17 11:50:00,87.57,87.65,87.48,87.53,34193.0,79.0047,79.0769,78.9235,78.9686,34193.0
2022-02-17 11:55:00,87.54,87.71,87.54,87.64,12176.0,78.9776,79.131,78.9776,79.0679,12176.0
2022-02-17 12:00:00,87.65,87.78,87.57,87.75,4999.0,79.0769,79.1942,79.0047,79.1671,4999.0
2022-02-17 12:05:00,87.76,87.86,87.76,87.79,5876.0,79.1761,79.2663,79.1761,79.2032,5876.0
2022-02-17 12:10:00,87.8,87.93,87.8,87.86,5951.0,79.2122,79.3295,79.2122,79.2663,5951.0
2022-02-17 12:15:00,87.86,87.95,87.78,87.8,18099.0,79.2663,79.3475,79.1942,79.2122,18099.0
2022-02-17 12:20:00,87.81,87.82,87.74,87.78,13826.0,79.2212,79.2302,79.1581,79.1942,13826.0
2022-02-17 12:25:00,87.83,87.95,87.82,87.86,22869.0,79.2393,79.3475,79.2302,79.2663,22869.0
2022-02-17 12:30:00,87.84,87.99,87.8,87.99,58080.0,79.2483,79.3836,79.2122,79.3836,58080.0
2022-02-17 12:35:00,88.0,88.01,87.86,87.87,12308.0,79.3926,79.4017,79.2663,79.2754,12308.0
2022-02-17 12:40:00,87.85,87.9,87.73,87.74,13538.0,79.2573,79.3024,79.149,79.1581,13538.0
2022-02-17 12:45:00,87.73,87.75,87.6,87.69,12748.0,79.149,79.1671,79.0318,79.113,12748.0
2022-02-17 12:50:00,87.69,87.77,87.67,87.72,14924.0,79.113,79.1851,79.0949,79.14,14924.0
2022-02-17 12:55:00,87.7,87.72,87.64,87.7,8452.0,79.122,79.14,79.0679,79.122,8452.0
2022-02-17 13:00:00,87.69,87.75,87.61,87.62,4428.0,79.113,79.1671,79.0408,79.0498,4428.0
2022-02-17 13:05:00,87.6,87.6,87.43,87.43,12482.0,79.0318,79.0318,78.8784,78.8784,12482.0
2022-02-17 13:10:00,87.42,87.48,87.25,87.41,15114.0,78.8694,78.9235,78.716,78.8603,15114.0
2022-02-17 13:15:00,87.39,87.54,87.37,87.38,17384.0,78.8423,78.9776,78.8243,78.8333,17384.0
2022-02-17 13:20:00,87.35,87.35,87.14,87.25,35084.0,78.8062,78.8062,78.6168,78.716,35084.0
2022-02-17 13:25:00,87.25,87.29,87.21,87.24,19904.0,78.716,78.7521,78.6799,78.707,19904.0
2022-02-17 13:30:00,87.23,87.25,87.05,87.16,12301.0,78.698,78.716,78.5356,78.6348,12301.0
2022-02-17 13:35:00,87.14,87.16,87.05,87.06,6504.0,78.6168,78.6348,78.5356,78.5446,6504.0
2022-02-17 13:40:00,87.04,87.11,86.78,87.06,120137.0,78.5265,78.5897,78.292,78.5446,120137.0
2022-02-17 13:45:00,87.06,87.06,86.92,86.98,25040.0,78.5446,78.5446,78.4183,78.4724,25040.0
2022-02-17 13:50:00,86.95,87.08,86.93,87.04,42801.0,78.4453,78.5626,78.4273,78.5265,42801.0
2022-02-17 13:55:00,87.04,87.14,87.03,87.14,4571.0,78.5265,78.6168,78.5175,78.6168,4571.0
2022-02-17 14:00:00,87.14,87.19,87.1,87.12,11003.0,78.6168,78.6619,78.5807,78.5987,11003.0
2022-02-17 14:05:00,87.1,87.11,87.0,87.05,25998.0,78.5807,78.5897,78.4905,78.5356,25998.0
2022-02-17 14:10:00,87.01,87.08,86.95,87.02,18440.0,78.4995,78.5626,78.4453,78.5085,18440.0
2022-02-17 14:15:00,87.02,87.26,86.99,87.18,7794.0,78.5085,78.725,78.4814,78.6528,7794.0
2022-02-17 14:20:00,87.14,87.18,87.0,87.03,10436.0,78.6168,78.6528,78.4905,78.5175,10436.0
2022-02-17 14:25:00,87.02,87.19,86.97,87.14,11697.0,78.5085,78.6619,78.4634,78.6168,11697.0
2022-02-17 14:30:00,87.12,87.12,86.96,87.04,52575.0,78.5987,78.5987,78.4544,78.5265,52575.0
2022-02-17 14:35:00,87.05,87.13,86.99,87.06,12055.0,78.5356,78.6077,78.4814,78.5446,12055.0
2022-02-17 14:40:00,87.06,87.12,87.01,87.08,3778.0,78.5446,78.5987,78.4995,78.5626,3778.0
2022-02-17 14:45:00,87.06,87.11,87.0,87.11,21065.0,78.5446,78.5897,78.4905,78.5897,21065.0
2022-02-17 14:50:00,87.09,87.11,87.0,87.08,4599.0,78.5716,78.5897,78.4905,78.5626,4599.0
2022-02-17 14:55:00,87.09,87.15,86.89,86.95,15545.0,78.5716,78.6258,78.3912,78.4453,15545.0
2022-02-17 15:00:00,86.95,87.01,86.85,86.85,10814.0,78.4453,78.4995,78.3551,78.3551,10814.0
2022-02-17 15:05:00,86.85,86.89,86.78,86.79,10749.0,78.3551,78.3912,78.292,78.301,10749.0
2022-02-17 15:10:00,86.81,86.81,86.72,86.73,11607.0,78.319,78.319,78.2378,78.2469,11607.0
2022-02-17 15:15:00,86.73,86.85,86.72,86.83,19105.0,78.2469,78.3551,78.2378,78.3371,19105.0
2022-02-17 15:20:00,86.84,87.05,86.83,86.88,13207.0,78.3461,78.5356,78.3371,78.3822,13207.0
2022-02-17 15:25:00,86.93,87.05,86.93,86.98,6810.0,78.4273,78.5356,78.4273,78.4724,6810.0
2022-02-17 15:30:00,87.0,87.15,86.98,87.04,18625.0,78.4905,78.6258,78.4724,78.5265,18625.0
2022-02-17 15:35:00,87.05,87.29,87.04,87.25,16433.0,78.5356,78.7521,78.5265,78.716,16433.0
2022-02-17 15:40:00,87.24,87.25,87.11,87.13,15403.0,78.707,78.716,78.5897,78.6077,15403.0
2022-02-17 15:45:00,87.14,87.26,87.05,87.07,28974.0,78.6168,78.725,78.5356,78.5536,28974.0
2022-02-17 15:50:00,87.03,87.09,86.89,87.04,47057.0,78.5175,78.5716,78.3912,78.5265,47057.0
2022-02-17 15:55:00,87.05,87.21,87.01,87.04,97588.0,78.5356,78.6799,78.4995,78.5265,97588.0
2022-02-18 09:30:00,86.01,86.73,85.91,86.53,115839.0,77.5973,78.2469,77.5071,78.0664,115839.0
2022-02-18 09:35:00,86.52,86.94,86.32,86.94,9123.0,78.0574,78.4363,77.877,78.4363,9123.0
2022-02-18 09:40:00,86.91,86.95,86.41,86.42,15220.0,78.4093,78.4453,77.9582,77.9672,15220.0
2022-02-18 09:45:00,86.45,87.08,86.23,87.06,17056.0,77.9942,78.5626,77.7958,78.5446,17056.0
2022-02-18 09:50:00,87.12,87.41,87.09,87.27,13029.0,78.5987,78.8603,78.5716,78.734,13029.0
2022-02-18 09:55:00,87.34,87.37,87.22,87.23,11662.0,78.7972,78.8243,78.6889,78.698,11662.0
2022-02-18 10:00:00,87.18,87.39,87.03,87.39,11909.0,78.6528,78.8423,78.5175,78.8423,11909.0
2022-02-18 10:05:00,87.36,87.46,87.21,87.42,9405.0,78.8152,78.9055,78.6799,78.8694,9405.0
2022-02-18 10:10:00,87.38,87.61,87.36,87.56,8437.0,78.8333,79.0408,78.8152,78.9957,8437.0
2022-02-18 10:15:00,87.55,87.63,87.31,87.46,9109.0,78.9867,79.0588,78.7701,78.9055,9109.0
2022-02-18 10:20:00,87.51,87.54,87.11,87.13,22736.0,78.9506,78.9776,78.5897,78.6077,22736.0
2022-02-18 10:25:00,87.07,87.42,87.07,87.25,14650.0,78.5536,78.8694,78.5536,78.716,14650.0
2022-02-18 10:30:00,87.26,87.29,87.0,87.06,10670.0,78.725,78.7521,78.4905,78.5446,10670.0
2022-02-18 10:35:00,87.11,87.18,87.02,87.09,7734.0,78.5897,78.6528,78.5085,78.5716,7734.0
2022-02-18 10:40:00,87.04,87.04,86.9,86.98,7722.0,78.5265,78.5265,78.4002,78.4724,7722.0
2022-02-18 10:45:00,87.01,87.09,86.85,86.99,6108.0,78.4995,78.5716,78.3551,78.4814,6108.0
2022-02-18 10:50:00,87.04,87.09,86.86,86.88,10395.0,78.5265,78.5716,78.3641,78.3822,10395.0
2022-02-18 10:55:00,86.97,87.04,86.81,86.84,38492.0,78.4634,78.5265,78.319,78.3461,38492.0
2022-02-18 11:00:00,86.83,86.88,86.54,86.66,14475.0,78.3371,78.3822,78.0754,78.1837,14475.0
2022-02-18 11:05:00,86.59,86.82,86.59,86.79,11159.0,78.1206,78.3281,78.1206,78.301,11159.0
2022-02-18 11:10:00,86.81,87.02,86.8,86.87,12529.0,78.319,78.5085,78.31,78.3732,12529.0
2022-02-18 11:15:00,86.83,86.92,86.73,86.84,9455.0,78.3371,78.4183,78.2469,78.3461,9455.0
2022-02-18 11:20:00,86.87,87.13,86.86,87.05,17876.0,78.3732,78.6077,78.3641,78.5356,17876.0
2022-02-18 11:25:00,87.05,87.19,86.9,86.9,11674.0,78.5356,78.6619,78.4002,78.4002,11674.0
2022-02-18 11:30:00,86.9,86.94,86.74,86.79,14671.0,78.4002,78.4363,78.2559,78.301,14671.0
2022-02-18 11:35:00,86.81,86.95,86.79,86.9,6798.0,78.319,78.4453,78.301,78.4002,6798.0
2022-02-18 11:40:00,86.91,86.94,86.71,86.8,19092.0,78.4093,78.4363,78.2288,78.31,19092.0
2022-02-18 11:45:00,86.78,86.85,86.65,86.66,10078.0,78.292,78.3551,78.1747,78.1837,10078.0
2022-02-18 11:50:00,86.72,86.77,86.57,86.59,20992.0,78.2378,78.2829,78.1025,78.1206,20992.0
2022-02-18 11:55:00,86.58,86.58,86.19,86.2,13423.0,78.1115,78.1115,77.7597,77.7687,13423.0
2022-02-18 12:00:00,86.2,86.3,86.12,86.22,11836.0,77.7687,77.8589,77.6965,77.7867,11836.0
2022-02-18 12:05:00,86.23,86.31,86.21,86.3,23839.0,77.7958,77.8679,77.7777,77.8589,23839.0
2022-02-18 12:10:00,86.33,86.4,86.13,86.16,19538.0,77.886,77.9491,77.7055,77.7326,19538.0
2022-02-18 12:15:00,86.17,86.5,86.12,86.39,15513.0,77.7416,78.0394,77.6965,77.9401,15513.0
2022-02-18 12:20:00,86.38,86.49,86.33,86.45,8776.0,77.9311,78.0303,77.886,77.9942,8776.0
2022-02-18 12:25:00,86.41,86.62,86.41,86.54,11927.0,77.9582,78.1476,77.9582,78.0754,11927.0
2022-02-18 12:30:00,86.53,86.69,86.41,86.56,27169.0,78.0664,78.2108,77.9582,78.0935,27169.0
2022-02-18 12:35:00,86.57,86.59,86.48,86.54,12995.0,78.1025,78.1206,78.0213,78.0754,12995.0
2022-02-18 12:40:00,86.57,86.69,86.56,86.58,10013.0,78.1025,78.2108,78.0935,78.1115,10013.0
2022-02-18 12:45:00,86.57,86.6,86.34,86.35,28190.0,78.1025,78.1296,77.895,77.904,28190.0
2022-02-18 12:50:00,86.38,86.59,86.38,86.48,7967.0,77.9311,78.1206,77.9311,78.0213,7967.0
2022-02-18 12:55:00,86.48,86.67,86.43,86.56,10642.0,78.0213,78.1927,77.9762,78.0935,10642.0
2022-02-18 13:00:00,86.62,86.72,86.49,86.65,11382.0,78.1476,78.2378,78.0303,78.1747,11382.0
2022-02-18 13:05:00,86.63,86.63,86.46,86.58,5349.0,78.1566,78.1566,78.0033,78.1115,5349.0
2022-02-18 13:10:00,86.62,86.62,86.46,86.55,9066.0,78.1476,78.1476,78.0033,78.0845,9066.0
2022-02-18 13:15:00,86.54,86.56,86.36,86.38,18812.0,78.0754,78.0935,77.913,77.9311,18812.0
2022-02-18 13:20:00,86.38,86.69,86.38,86.68,16623.0,77.9311,78.2108,77.9311,78.2018,16623.0
2022-02-18 13:25:00,86.67,86.67,86.52,86.61,15099.0,78.1927,78.1927,78.0574,78.1386,15099.0
2022-02-18 13:30:00,86.57,86.62,86.51,86.59,13915.0,78.1025,78.1476,78.0484,78.1206,13915.0
2022-02-18 13:35:00,86.56,86.62,86.48,86.62,8188.0,78.0935,78.1476,78.0213,78.1476,8188.0
2022-02-18 13:40:00,86.61,86.61,86.54,86.56,5869.0,78.1386,78.1386,78.0754,78.0935,5869.0
2022-02-18 13:45:00,86.54,86.71,86.53,86.64,7852.0,78.0754,78.2288,78.0664,78.1657,7852.0
2022-02-18 13:50:00,86.65,86.81,86.65,86.77,5935.0,78.1747,78.319,78.1747,78.2829,5935.0
2022-02-18 13:55:00,86.76,86.81,86.71,86.73,7526.0,78.2739,78.319,78.2288,78.2469,7526.0
2022-02-18 14:00:00,86.72,86.8,86.67,86.76,7449.0,78.2378,78.31,78.1927,78.2739,7449.0
2022-02-18 14:05:00,86.78,86.81,86.64,86.78,24844.0,78.292,78.319,78.1657,78.292,24844.0
2022-02-18 14:10:00,86.78,86.8,86.7,86.77,9069.0,78.292,78.31,78.2198,78.2829,9069.0
2022-02-18 14:15:00,86.76,86.96,86.76,86.96,15444.0,78.2739,78.4544,78.2739,78.4544,15444.0
2022-02-18 14:20:00,86.98,87.02,86.92,87.0,8936.0,78.4724,78.5085,78.4183,78.4905,8936.0
2022-02-18 14:25:00,86.99,87.13,86.87,87.12,16144.0,78.4814,78.6077,78.3732,78.5987,16144.0
2022-02-18 14:30:00,87.13,87.23,87.08,87.11,16566.0,78.6077,78.698,78.5626,78.5897,16566.0
2022-02-18 14:35:00,87.11,87.12,86.9,86.91,15467.0,78.5897,78.5987,78.4002,78.4093,15467.0
2022-02-18 14:40:00,86.91,86.97,86.84,86.87,11328.0,78.4093,78.4634,78.3461,78.3732,11328.0
2022-02-18 14:45:00,86.88,86.9,86.78,86.79,12832.0,78.3822,78.4002,78.292,78.301,12832.0
2022-02-18 14:50:00,86.8,87.08,86.8,87.08,18833.0,78.31,78.5626,78.31,78.5626,18833.0
2022-02-18 14:55:00,87.09,87.17,87.04,87.12,12625.0,78.5716,78.6438,78.5265,78.5987,12625.0
2022-02-18 15:00:00,87.11,87.18,86.94,86.94,18676.0,78.5897,78.6528,78.4363,78.4363,18676.0
2022-02-18 15:05:00,86.96,87.03,86.87,86.97,23209.0,78.4544,78.5175,78.3732,78.4634,23209.0
2022-02-18 15:10:00,87.05,87.12,86.89,86.96,12423.0,78.5356,78.5987,78.3912,78.4544,12423.0
2022-02-18 15:15:00,86.95,87.0,86.89,86.92,23290.0,78.4453,78.4905,78.3912,78.4183,23290.0
2022-02-18 15:20:00,86.92,86.97,86.76,86.78,31144.0,78.4183,78.4634,78.2739,78.292,31144.0
2022-02-18 15:25:00,86.77,86.8,86.5,86.53,20953.0,78.2829,78.31,78.0394,78.0664,20953.0
2022-02-18 15:30:00,86.52,86.52,86.16,86.28,36093.0,78.0574,78.0574,77.7326,77.8409,36093.0
2022-02-18 15:35:00,86.27,86.39,86.21,86.36,24623.0,77.8319,77.9401,77.7777,77.913,24623.0
2022-02-18 15:40:00,86.37,86.74,86.37,86.73,54850.0,77.9221,78.2559,77.9221,78.2469,54850.0
2022-02-18 15:45:00,86.73,86.83,86.52,86.71,51204.0,78.2469,78.3371,78.0574,78.2288,51204.0
2022-02-18 15:50:00,86.69,86.7,86.42,86.66,43305.0,78.2108,78.2198,77.9672,78.1837,43305.0
2022-02-18 15:55:00,86.67,86.75,86.58,86.73,118569.0,78.1927,78.2649,78.1115,78.2469,118569.0
2022-02-22 09:30:00,88.76,88.98,87.66,87.78,110411.0,80.0783,80.2768,79.0859,79.1942,110411.0
2022-02-22 09:35:00,87.83,87.86,87.39,87.39,21004.0,79.2393,79.2663,78.8423,78.8423,21004.0
2022-02-22 09:40:00,87.42,87.56,86.84,86.84,54010.0,78.8694,78.9957,78.3461,78.3461,54010.0
2022-02-22 09:45:00,86.89,87.12,86.72,86.82,25877.0,78.3912,78.5987,78.2378,78.3281,25877.0
2022-02-22 09:50:00,86.81,87.04,86.62,86.98,29892.0,78.319,78.5265,78.1476,78.4724,29892.0
2022-02-22 09:55:00,86.91,86.91,86.49,86.63,14286.0,78.4093,78.4093,78.0303,78.1566,14286.0
2022-02-22 10:00:00,86.65,86.65,86.29,86.56,23428.0,78.1747,78.1747,77.8499,78.0935,23428.0
2022-02-22 10:05:00,86.59,86.6,86.19,86.29,18233.0,78.1206,78.1296,77.7597,77.8499,18233.0
2022-02-22 10:10:00,86.28,86.3,85.96,86.22,23157.0,77.8409,77.8589,77.5522,77.7867,23157.0
2022-02-22 10:15:00,86.25,86.43,86.17,86.36,18889.0,77.8138,77.9762,77.7416,77.913,18889.0
2022-02-22 10:20:00,86.29,86.42,86.15,86.39,16796.0,77.8499,77.9672,77.7236,77.9401,16796.0
2022-02-22 10:25:00,86.34,86.51,86.25,86.32,14648.0,77.895,78.0484,77.8138,77.877,14648.0
2022-02-22 10:30:00,86.33,86.45,86.16,86.38,20080.0,77.886,77.9942,77.7326,77.9311,20080.0
2022-02-22 10:35:00,86.39,86.54,86.33,86.42,18214.0,77.9401,78.0754,77.886,77.9672,18214.0
2022-02-22 10:40:00,86.41,86.46,86.2,86.46,6145.0,77.9582,78.0033,77.7687,78.0033,6145.0
2022-02-22 10:45:00,86.47,86.6,86.35,86.44,15063.0,78.0123,78.1296,77.904,77.9852,15063.0
2022-02-22 10:50:00,86.41,86.41,86.2,86.25,29676.0,77.9582,77.9582,77.7687,77.8138,29676.0
2022-02-22 10:55:00,86.23,86.28,86.09,86.12,15626.0,77.7958,77.8409,77.6695,77.6965,15626.0
2022-02-22 11:00:00,86.11,86.39,86.11,86.28,18612.0,77.6875,77.9401,77.6875,77.8409,18612.0
2022-02-22 11:05:00,86.28,86.37,85.99,86.03,22320.0,77.8409,77.9221,77.5792,77.6153,22320.0
2022-02-22 11:10:00,86.01,86.37,85.98,86.22,13576.0,77.5973,77.9221,77.5702,77.7867,13576.0
2022-02-22 11:15:00,86.19,86.22,86.06,86.15,13389.0,77.7597,77.7867,77.6424,77.7236,13389.0
2022-02-22 11:20:00,86.19,86.28,86.12,86.24,11629.0,77.7597,77.8409,77.6965,77.8048,11629.0
2022-02-22 11:25:00,86.24,86.29,86.02,86.06,15967.0,77.8048,77.8499,77.6063,77.6424,15967.0
2022-02-22 11:30:00,86.07,86.27,86.07,86.27,37166.0,77.6514,77.8319,77.6514,77.8319,37166.0
2022-02-22 11:35:00,86.27,86.27,86.12,86.24,12550.0,77.8319,77.8319,77.6965,77.8048,12550.0
2022-02-22 11:40:00,86.29,86.37,86.29,86.31,15324.0,77.8499,77.9221,77.8499,77.8679,15324.0
2022-02-22 11:45:00,86.3,86.37,86.24,86.32,8556.0,77.8589,77.9221,77.8048,77.877,8556.0
2022-02-22 11:50:00,86.34,86.39,85.85,85.95,27093.0,77.895,77.9401,77.4529,77.5432,27093.0
2022-02-22 11:55:00,85.96,86.17,85.8,86.14,66543.0,77.5522,77.7416,77.4078,77.7146,66543.0
2022-02-22 12:00:00,86.11,86.16,85.78,85.79,16778.0,77.6875,77.7326,77.3898,77.3988,16778.0
2022-02-22 12:05:00,85.79,85.92,85.7,85.7,12815.0,77.3988,77.5161,77.3176,77.3176,12815.0
2022-02-22 12:10:00,85.7,85.71,85.52,85.55,12573.0,77.3176,77.3266,77.1552,77.1823,12573.0
2022-02-22 12:15:00,85.62,85.63,85.42,85.48,30995.0,77.2454,77.2545,77.065,77.1191,30995.0
2022-02-22 12:20:00,85.42,85.54,85.27,85.27,17740.0,77.065,77.1733,76.9297,76.9297,17740.0
2022-02-22 12:25:00,85.27,85.52,85.21,85.51,15697.0,76.9297,77.1552,76.8755,77.1462,15697.0
2022-02-22 12:30:00,85.54,85.78,85.51,85.72,14792.0,77.1733,77.3898,77.1462,77.3356,14792.0
2022-02-22 12:35:00,85.72,85.81,85.53,85.53,13810.0,77.3356,77.4168,77.1642,77.1642,13810.0
2022-02-22 12:40:00,85.54,85.62,85.41,85.46,7657.0,77.1733,77.2454,77.056,77.1011,7657.0
2022-02-22 12:45:00,85.45,85.57,85.38,85.39,14604.0,77.0921,77.2003,77.0289,77.0379,14604.0
2022-02-22 12:50:00,85.39,85.47,85.34,85.34,15843.0,77.0379,77.1101,76.9928,76.9928,15843.0
2022-02-22 12:55:00,85.33,85.43,85.29,85.32,8496.0,76.9838,77.074,76.9477,76.9748,8496.0
2022-02-22 13:00:00,85.32,85.33,85.16,85.19,13113.0,76.9748,76.9838,76.8304,76.8575,13113.0
2022-02-22 13:05:00,85.26,85.35,85.18,85.26,12663.0,76.9206,77.0018,76.8485,76.9206,12663.0
2022-02-22 13:10:00,85.25,85.44,85.24,85.41,15643.0,76.9116,77.083,76.9026,77.056,15643.0
2022-02-22 13:15:00,85.42,85.46,85.34,85.43,54321.0,77.065,77.1011,76.9928,77.074,54321.0
2022-02-22 13:20:00,85.47,85.54,85.43,85.46,22885.0,77.1101,77.1733,77.074,77.1011,22885.0
2022-02-22 13:25:00,85.46,85.51,85.4,85.42,22813.0,77.1011,77.1462,77.0469,77.065,22813.0
2022-02-22 13:30:00,85.42,85.51,85.38,85.48,28946.0,77.065,77.1462,77.0289,77.1191,28946.0
2022-02-22 13:35:00,85.49,85.5,85.12,85.16,18460.0,77.1281,77.1372,76.7943,76.8304,18460.0
2022-02-22 13:40:00,85.15,85.22,84.84,84.84,30938.0,76.8214,76.8846,76.5417,76.5417,30938.0
2022-02-22 13:45:00,84.83,85.03,84.79,85.0,37437.0,76.5327,76.7131,76.4966,76.6861,37437.0
2022-02-22 13:50:00,84.99,85.05,84.9,84.92,38266.0,76.6771,76.7312,76.5959,76.6139,38266.0
2022-02-22 13:55:00,84.89,85.21,84.88,85.18,29393.0,76.5868,76.8755,76.5778,76.8485,29393.0
2022-02-22 14:00:00,85.15,85.25,85.01,85.12,34008.0,76.8214,76.9116,76.6951,76.7943,34008.0
2022-02-22 14:05:00,85.11,85.16,84.99,85.02,24037.0,76.7853,76.8304,76.6771,76.7041,24037.0
2022-02-22 14:10:00,85.02,85.23,84.95,85.23,15032.0,76.7041,76.8936,76.641,76.8936,15032.0
2022-02-22 14:15:00,85.22,85.36,85.18,85.29,19440.0,76.8846,77.0109,76.8485,76.9477,19440.0
2022-02-22 14:20:00,85.25,85.33,85.1,85.23,26354.0,76.9116,76.9838,76.7763,76.8936,26354.0
2022-02-22 14:25:00,85.28,85.73,85.27,85.65,31175.0,76.9387,77.3447,76.9297,77.2725,31175.0
2022-02-22 14:30:00,85.66,85.8,85.36,85.39,71280.0,77.2815,77.4078,77.0109,77.0379,71280.0
2022-02-22 14:35:00,85.41,85.75,85.4,85.61,8927.0,77.056,77.3627,77.0469,77.2364,8927.0
2022-02-22 14:40:00,85.68,85.76,85.6,85.65,9730.0,77.2996,77.3717,77.2274,77.2725,9730.0
2022-02-22 14:45:00,85.66,86.18,85.6,86.18,23242.0,77.2815,77.7507,77.2274,77.7507,23242.0
2022-02-22 14:50:00,86.18,86.26,86.1,86.18,19493.0,77.7507,77.8228,77.6785,77.7507,19493.0
2022-02-22 14:55:00,86.2,86.35,86.19,86.28,21630.0,77.7687,77.904,77.7597,77.8409,21630.0
2022-02-22 15:00:00,86.31,86.54,86.26,86.51,18804.0,77.8679,78.0754,77.8228,78.0484,18804.0
2022-02-22 15:05:00,86.51,86.52,86.26,86.26,24933.0,78.0484,78.0574,77.8228,77.8228,24933.0
2022-02-22 15:10:00,86.28,86.41,86.26,86.34,26602.0,77.8409,77.9582,77.8228,77.895,26602.0
2022-02-22 15:15:00,86.34,86.47,86.09,86.17,29184.0,77.895,78.0123,77.6695,77.7416,29184.0
2022-02-22 15:20:00,86.16,86.27,86.01,86.04,18226.0,77.7326,77.8319,77.5973,77.6243,18226.0
2022-02-22 15:25:00,86.03,86.28,86.0,86.17,23899.0,77.6153,77.8409,77.5883,77.7416,23899.0
2022-02-22 15:30:00,86.16,86.21,85.97,86.19,30688.0,77.7326,77.7777,77.5612,77.7597,30688.0
2022-02-22 15:35:00,86.21,86.3,86.06,86.3,29136.0,77.7777,77.8589,77.6424,77.8589,29136.0
2022-02-22 15:40:00,86.31,86.37,86.08,86.11,34572.0,77.8679,77.9221,77.6604,77.6875,34572.0
2022-02-22 15:45:00,86.09,86.09,85.86,85.91,35227.0,77.6695,77.6695,77.462,77.5071,35227.0
2022-02-22 15:50:00,85.88,85.91,85.44,85.72,191931.0,77.48,77.5071,77.083,77.3356,191931.0
2022-02-22 15:55:00,85.71,85.9,85.67,85.85,152535.0,77.3266,77.498,77.2905,77.4529,152535.0
2022-02-23 09:30:00,86.45,86.51,85.66,86.44,71007.0,77.9942,78.0484,77.2815,77.9852,71007.0
2022-02-23 09:35:00,86.41,86.8,86.34,86.51,22521.0,77.9582,78.31,77.895,78.0484,22521.0
2022-02-23 09:40:00,86.52,86.82,86.34,86.64,43170.0,78.0574,78.3281,77.895,78.1657,43170.0
2022-02-23 09:45:00,86.66,86.82,86.52,86.72,31266.0,78.1837,78.3281,78.0574,78.2378,31266.0
2022-02-23 09:50:00,86.73,86.94,86.45,86.47,28612.0,78.2469,78.4363,77.9942,78.0123,28612.0
2022-02-23 09:55:00,86.32,86.58,86.24,86.45,14416.0,77.877,78.1115,77.8048,77.9942,14416.0
2022-02-23 10:00:00,86.34,86.87,86.23,86.78,39675.0,77.895,78.3732,77.7958,78.292,39675.0
2022-02-23 10:05:00,86.78,86.78,86.2,86.26,16003.0,78.292,78.292,77.7687,77.8228,16003.0
2022-02-23 10:10:00,86.24,86.31,86.06,86.13,12859.0,77.8048,77.8679,77.6424,77.7055,12859.0
2022-02-23 10:15:00,86.12,86.25,85.99,86.08,12819.0,77.6965,77.8138,77.5792,77.6604,12819.0
2022-02-23 10:20:00,86.06,86.29,85.69,85.71,49904.0,77.6424,77.8499,77.3086,77.3266,49904.0
2022-02-23 10:25:00,85.71,85.86,85.56,85.58,12098.0,77.3266,77.462,77.1913,77.2093,12098.0
2022-02-23 10:30:00,85.55,85.75,85.37,85.74,9907.0,77.1823,77.3627,77.0199,77.3537,9907.0
2022-02-23 10:35:00,85.76,86.07,85.63,86.07,22706.0,77.3717,77.6514,77.2545,77.6514,22706.0
2022-02-23 10:40:00,86.09,86.11,85.81,85.81,8858.0,77.6695,77.6875,77.4168,77.4168,8858.0
2022-02-23 10:45:00,85.81,86.11,85.78,86.11,13798.0,77.4168,77.6875,77.3898,77.6875,13798.0
2022-02-23 10:50:00,86.08,86.22,85.95,85.95,35154.0,77.6604,77.7867,77.5432,77.5432,35154.0
2022-02-23 10:55:00,85.99,86.19,85.89,86.01,32841.0,77.5792,77.7597,77.489,77.5973,32841.0
2022-02-23 11:00:00,85.96,86.01,85.81,85.97,12517.0,77.5522,77.5973,77.4168,77.5612,12517.0
2022-02-23 11:05:00,85.96,85.96,85.71,85.77,12621.0,77.5522,77.5522,77.3266,77.3808,12621.0
2022-02-23 11:10:00,85.76,85.9,85.65,85.87,18001.0,77.3717,77.498,77.2725,77.471,18001.0
2022-02-23 11:15:00,85.85,85.86,85.51,85.66,16625.0,77.4529,77.462,77.1462,77.2815,16625.0
2022-02-23 11:20:00,85.68,85.83,85.6,85.78,34943.0,77.2996,77.4349,77.2274,77.3898,34943.0
2022-02-23 11:25:00,85.83,85.97,85.69,85.69,26424.0,77.4349,77.5612,77.3086,77.3086,26424.0
2022-02-23 11:30:00,85.71,85.94,85.66,85.72,19002.0,77.3266,77.5341,77.2815,77.3356,19002.0
2022-02-23 11:35:00,85.7,85.77,85.6,85.6,14732.0,77.3176,77.3808,77.2274,77.2274,14732.0
2022-02-23 11:40:00,85.63,85.79,85.56,85.61,20622.0,77.2545,77.3988,77.1913,77.2364,20622.0
2022-02-23 11:45:00,85.62,85.82,85.54,85.78,9549.0,77.2454,77.4259,77.1733,77.3898,9549.0
2022-02-23 11:50:00,85.78,85.92,85.66,85.85,25652.0,77.3898,77.5161,77.2815,77.4529,25652.0
2022-02-23 11:55:00,85.89,85.94,85.8,85.86,30095.0,77.489,77.5341,77.4078,77.462,30095.0
2022-02-23 12:00:00,85.87,85.91,85.57,85.89,122336.0,77.471,77.5071,77.2003,77.489,122336.0
2022-02-23 12:05:00,85.93,86.24,85.87,86.22,11531.0,77.5251,77.8048,77.471,77.7867,11531.0
2022-02-23 12:10:00,86.21,86.25,86.12,86.22,11952.0,77.7777,77.8138,77.6965,77.7867,11952.0
2022-02-23 12:15:00,86.26,86.54,86.25,86.54,14937.0,77.8228,78.0754,77.8138,78.0754,14937.0
2022-02-23 12:20:00,86.52,86.64,86.51,86.61,6131.0,78.0574,78.1657,78.0484,78.1386,6131.0
2022-02-23 12:25:00,86.58,86.78,86.56,86.74,12137.0,78.1115,78.292,78.0935,78.2559,12137.0
2022-02-23 12:30:00,86.75,86.82,86.69,86.72,10985.0,78.2649,78.3281,78.2108,78.2378,10985.0
2022-02-23 12:35:00,86.75,86.75,86.57,86.62,8027.0,78.2649,78.2649,78.1025,78.1476,8027.0
2022-02-23 12:40:00,86.63,86.78,86.61,86.7,19222.0,78.1566,78.292,78.1386,78.2198,19222.0
2022-02-23 12:45:00,86.69,86.71,86.47,86.47,5136.0,78.2108,78.2288,78.0123,78.0123,5136.0
2022-02-23 12:50:00,86.49,86.54,86.35,86.36,11686.0,78.0303,78.0754,77.904,77.913,11686.0
2022-02-23 12:55:00,86.37,86.42,86.32,86.39,9379.0,77.9221,77.9672,77.877,77.9401,9379.0
2022-02-23 13:00:00,86.4,86.43,86.3,86.34,10593.0,77.9491,77.9762,77.8589,77.895,10593.0
2022-02-23 13:05:00,86.35,86.4,86.29,86.34,5477.0,77.904,77.9491,77.8499,77.895,5477.0
2022-02-23 13:10:00,86.35,86.37,86.18,86.28,19322.0,77.904,77.9221,77.7507,77.8409,19322.0
2022-02-23 13:15:00,86.27,86.42,86.21,86.39,22677.0,77.8319,77.9672,77.7777,77.9401,22677.0
2022-02-23 13:20:00,86.39,86.47,86.21,86.34,27321.0,77.9401,78.0123,77.7777,77.895,27321.0
2022-02-23 13:25:00,86.37,86.45,86.16,86.18,14689.0,77.9221,77.9942,77.7326,77.7507,14689.0
2022-02-23 13:30:00,86.17,86.25,86.09,86.2,15905.0,77.7416,77.8138,77.6695,77.7687,15905.0
2022-02-23 13:35:00,86.18,86.39,86.11,86.38,16209.0,77.7507,77.9401,77.6875,77.9311,16209.0
2022-02-23 13:40:00,86.38,86.47,86.36,86.45,12341.0,77.9311,78.0123,77.913,77.9942,12341.0
2022-02-23 13:45:00,86.47,86.59,86.4,86.49,22809.0,78.0123,78.1206,77.9491,78.0303,22809.0
2022-02-23 13:50:00,86.49,86.51,86.32,86.36,19385.0,78.0303,78.0484,77.877,77.913,19385.0
2022-02-23 13:55:00,86.36,86.52,86.36,86.44,28294.0,77.913,78.0574,77.913,77.9852,28294.0
2022-02-23 14:00:00,86.44,86.47,86.12,86.19,39996.0,77.9852,78.0123,77.6965,77.7597,39996.0
2022-02-23 14:05:00,86.18,86.26,86.11,86.26,10192.0,77.7507,77.8228,77.6875,77.8228,10192.0
2022-02-23 14:10:00,86.27,86.31,86.14,86.19,17209.0,77.8319,77.8679,77.7146,77.7597,17209.0
2022-02-23 14:15:00,86.22,86.47,86.16,86.4,15375.0,77.7867,78.0123,77.7326,77.9491,15375.0
2022-02-23 14:20:00,86.41,86.49,86.22,86.28,21389.0,77.9582,78.0303,77.7867,77.8409,21389.0
2022-02-23 14:25:00,86.28,86.35,86.12,86.14,19721.0,77.8409,77.904,77.6965,77.7146,19721.0
2022-02-23 14:30:00,86.15,86.27,86.08,86.23,34618.0,77.7236,77.8319,77.6604,77.7958,34618.0
2022-02-23 14:35:00,86.26,86.36,86.24,86.25,15053.0,77.8228,77.913,77.8048,77.8138,15053.0
2022-02-23 14:40:00,86.25,86.25,85.84,86.12,31452.0,77.8138,77.8138,77.4439,77.6965,31452.0
2022-02-23 14:45:00,86.11,86.3,86.05,86.18,11813.0,77.6875,77.8589,77.6334,77.7507,11813.0
2022-02-23 14:50:00,86.17,86.37,86.15,86.25,17009.0,77.7416,77.9221,77.7236,77.8138,17009.0
2022-02-23 14:55:00,86.25,86.44,86.22,86.3,14463.0,77.8138,77.9852,77.7867,77.8589,14463.0
2022-02-23 15:00:00,86.29,86.36,86.22,86.34,17616.0,77.8499,77.913,77.7867,77.895,17616.0
2022-02-23 15:05:00,86.36,86.51,86.3,86.4,26495.0,77.913,78.0484,77.8589,77.9491,26495.0
2022-02-23 15:10:00,86.42,86.54,86.39,86.54,18819.0,77.9672,78.0754,77.9401,78.0754,18819.0
2022-02-23 15:15:00,86.53,86.73,86.49,86.56,39110.0,78.0664,78.2469,78.0303,78.0935,39110.0
2022-02-23 15:20:00,86.56,86.71,86.5,86.71,18862.0,78.0935,78.2288,78.0394,78.2288,18862.0
2022-02-23 15:25:00,86.71,86.76,86.58,86.71,24138.0,78.2288,78.2739,78.1115,78.2288,24138.0
2022-02-23 15:30:00,86.71,86.76,86.46,86.55,28749.0,78.2288,78.2739,78.0033,78.0845,28749.0
2022-02-23 15:35:00,86.57,86.62,86.39,86.4,35152.0,78.1025,78.1476,77.9401,77.9491,35152.0
2022-02-23 15:40:00,86.39,86.55,86.39,86.45,44245.0,77.9401,78.0845,77.9401,77.9942,44245.0
2022-02-23 15:45:00,86.45,86.55,86.36,86.43,66063.0,77.9942,78.0845,77.913,77.9762,66063.0
2022-02-23 15:50:00,86.43,86.54,86.26,86.32,84201.0,77.9762,78.0754,77.8228,77.877,84201.0
2022-02-23 15:55:00,86.34,86.47,86.31,86.36,165382.0,77.895,78.0123,77.8679,77.913,165382.0
2022-02-24 09:30:00,87.17,87.17,84.85,84.93,206778.0,78.6438,78.6438,76.5507,76.6229,206778.0
2022-02-24 09:35:00,84.91,85.04,84.03,84.22,92829.0,76.6049,76.7222,75.8109,75.9824,92829.0
2022-02-24 09:40:00,84.17,84.93,84.14,84.44,72631.0,75.9373,76.6229,75.9102,76.1808,72631.0
2022-02-24 09:45:00,84.43,84.6,83.91,84.05,73871.0,76.1718,76.3252,75.7027,75.829,73871.0
2022-02-24 09:50:00,84.03,84.55,83.98,84.08,70068.0,75.8109,76.2801,75.7658,75.8561,70068.0
2022-02-24 09:55:00,84.07,84.55,83.85,84.52,40501.0,75.847,76.2801,75.6486,76.253,40501.0
2022-02-24 10:00:00,84.51,84.51,83.77,83.94,83105.0,76.244,76.244,75.5764,75.7298,83105.0
2022-02-24 10:05:00,83.95,84.25,83.76,84.02,90343.0,75.7388,76.0094,75.5674,75.8019,90343.0
2022-02-24 10:10:00,84.0,84.7,83.9,84.69,61864.0,75.7839,76.4154,75.6937,76.4064,61864.0
2022-02-24 10:15:00,84.71,84.8,84.49,84.7,32012.0,76.4244,76.5056,76.226,76.4154,32012.0
2022-02-24 10:20:00,84.71,84.87,84.44,84.49,41541.0,76.4244,76.5688,76.1808,76.226,41541.0
2022-02-24 10:25:00,84.47,84.56,84.21,84.49,30968.0,76.2079,76.2891,75.9733,76.226,30968.0
2022-02-24 10:30:00,84.47,84.79,84.28,84.64,30293.0,76.2079,76.4966,76.0365,76.3613,30293.0
2022-02-24 10:35:00,84.66,84.87,84.04,84.77,73459.0,76.3793,76.5688,75.82,76.4786,73459.0
2022-02-24 10:40:00,84.74,84.79,84.5,84.75,25467.0,76.4515,76.4966,76.235,76.4605,25467.0
2022-02-24 10:45:00,84.74,84.88,84.53,84.6,24848.0,76.4515,76.5778,76.262,76.3252,24848.0
2022-02-24 10:50:00,84.58,84.78,84.53,84.6,18190.0,76.3072,76.4876,76.262,76.3252,18190.0
2022-02-24 10:55:00,84.62,84.68,84.27,84.31,22450.0,76.3432,76.3974,76.0275,76.0636,22450.0
2022-02-24 11:00:00,84.25,84.52,84.18,84.31,30770.0,76.0094,76.253,75.9463,76.0636,30770.0
2022-02-24 11:05:00,84.28,84.93,84.27,84.88,26433.0,76.0365,76.6229,76.0275,76.5778,26433.0
2022-02-24 11:10:00,84.88,85.08,84.75,84.93,43125.0,76.5778,76.7582,76.4605,76.6229,43125.0
2022-02-24 11:15:00,84.92,85.1,84.76,84.83,35027.0,76.6139,76.7763,76.4695,76.5327,35027.0
2022-02-24 11:20:00,84.83,84.98,84.78,84.9,18153.0,76.5327,76.668,76.4876,76.5959,18153.0
2022-02-24 11:25:00,84.9,84.91,84.46,84.48,21380.0,76.5959,76.6049,76.1989,76.2169,21380.0
2022-02-24 11:30:00,84.49,84.61,84.16,84.38,18243.0,76.226,76.3342,75.9282,76.1267,18243.0
2022-02-24 11:35:00,84.4,84.44,83.97,84.09,23701.0,76.1448,76.1808,75.7568,75.8651,23701.0
2022-02-24 11:40:00,84.06,84.29,84.02,84.08,24688.0,75.838,76.0455,75.8019,75.8561,24688.0
2022-02-24 11:45:00,84.08,84.08,83.77,83.81,21240.0,75.8561,75.8561,75.5764,75.6125,21240.0
2022-02-24 11:50:00,83.82,83.83,83.53,83.8,33054.0,75.6215,75.6305,75.3599,75.6034,33054.0
2022-02-24 11:55:00,83.77,83.86,83.65,83.72,14177.0,75.5764,75.6576,75.4681,75.5313,14177.0
2022-02-24 12:00:00,83.7,83.7,83.3,83.35,27379.0,75.5132,75.5132,75.1524,75.1975,27379.0
2022-02-24 12:05:00,83.33,83.37,83.06,83.19,45362.0,75.1794,75.2155,74.9358,75.0531,45362.0
2022-02-24 12:10:00,83.22,83.39,83.0,83.16,42088.0,75.0802,75.2335,74.8817,75.026,42088.0
2022-02-24 12:15:00,83.17,83.23,82.91,83.12,30920.0,75.0351,75.0892,74.8005,74.99,30920.0
2022-02-24 12:20:00,83.12,83.24,82.83,83.08,27763.0,74.99,75.0982,74.7283,74.9539,27763.0
2022-02-24 12:25:00,83.06,83.19,82.97,83.06,20287.0,74.9358,75.0531,74.8546,74.9358,20287.0
2022-02-24 12:30:00,83.05,83.15,82.76,82.8,25756.0,74.9268,75.017,74.6652,74.7013,25756.0
2022-02-24 12:35:00,82.81,83.23,82.77,83.1,26189.0,74.7103,75.0892,74.6742,74.9719,26189.0
2022-02-24 12:40:00,83.08,83.39,83.04,83.29,19610.0,74.9539,75.2335,74.9178,75.1433,19610.0
2022-02-24 12:45:00,83.31,83.43,83.2,83.24,9359.0,75.1614,75.2696,75.0621,75.0982,9359.0
2022-02-24 12:50:00,83.32,83.44,83.27,83.44,19186.0,75.1704,75.2787,75.1253,75.2787,19186.0
2022-02-24 12:55:00,83.42,83.47,83.25,83.32,21256.0,75.2606,75.3057,75.1072,75.1704,21256.0
2022-02-24 13:00:00,83.34,83.34,82.92,83.03,31915.0,75.1884,75.1884,74.8095,74.9088,31915.0
2022-02-24 13:05:00,83.03,83.24,82.98,83.0,28109.0,74.9088,75.0982,74.8637,74.8817,28109.0
2022-02-24 13:10:00,82.98,83.17,82.88,83.08,27853.0,74.8637,75.0351,74.7734,74.9539,27853.0
2022-02-24 13:15:00,83.09,83.35,82.99,83.28,24507.0,74.9629,75.1975,74.8727,75.1343,24507.0
2022-02-24 13:20:00,83.25,83.31,83.08,83.26,44445.0,75.1072,75.1614,74.9539,75.1163,44445.0
2022-02-24 13:25:00,83.23,83.3,83.07,83.17,56183.0,75.0892,75.1524,74.9448,75.0351,56183.0
2022-02-24 13:30:00,83.12,83.19,82.96,83.01,36120.0,74.99,75.0531,74.8456,74.8907,36120.0
2022-02-24 13:35:00,83.02,83.25,82.93,83.24,25701.0,74.8997,75.1072,74.8185,75.0982,25701.0
2022-02-24 13:40:00,83.26,83.34,83.04,83.25,30919.0,75.1163,75.1884,74.9178,75.1072,30919.0
2022-02-24 13:45:00,83.23,83.78,83.18,83.7,36244.0,75.0892,75.5854,75.0441,75.5132,36244.0
2022-02-24 13:50:00,83.76,83.76,83.31,83.54,21806.0,75.5674,75.5674,75.1614,75.3689,21806.0
2022-02-24 13:55:00,83.52,83.61,83.26,83.41,21997.0,75.3508,75.432,75.1163,75.2516,21997.0
2022-02-24 14:00:00,83.37,83.44,82.96,83.07,23132.0,75.2155,75.2787,74.8456,74.9448,23132.0
2022-02-24 14:05:00,83.04,83.04,82.46,82.48,45754.0,74.9178,74.9178,74.3945,74.4126,45754.0
2022-02-24 14:10:00,82.52,82.7,82.38,82.55,41414.0,74.4486,74.611,74.3223,74.4757,41414.0
2022-02-24 14:15:00,82.49,82.66,82.31,82.59,19920.0,74.4216,74.575,74.2592,74.5118,19920.0
2022-02-24 14:20:00,82.65,82.72,82.5,82.57,19642.0,74.5659,74.6291,74.4306,74.4938,19642.0
2022-02-24 14:25:00,82.59,82.66,82.53,82.57,15571.0,74.5118,74.575,74.4577,74.4938,15571.0
2022-02-24 14:30:00,82.56,82.66,82.44,82.55,34455.0,74.4847,74.575,74.3765,74.4757,34455.0
2022-02-24 14:35:00,82.58,82.96,82.57,82.82,26996.0,74.5028,74.8456,74.4938,74.7193,26996.0
2022-02-24 14:40:00,82.85,83.03,82.71,82.8,27289.0,74.7464,74.9088,74.6201,74.7013,27289.0
2022-02-24 14:45:00,82.83,83.1,82.79,83.07,40039.0,74.7283,74.9719,74.6922,74.9448,40039.0
2022-02-24 14:50:00,83.05,83.24,83.02,83.22,24890.0,74.9268,75.0982,74.8997,75.0802,24890.0
2022-02-24 14:55:00,83.23,83.33,83.12,83.25,33451.0,75.0892,75.1794,74.99,75.1072,33451.0
2022-02-24 15:00:00,83.23,83.31,83.12,83.24,40564.0,75.0892,75.1614,74.99,75.0982,40564.0
2022-02-24 15:05:00,83.19,83.21,82.99,83.1,42028.0,75.0531,75.0712,74.8727,74.9719,42028.0
2022-02-24 15:10:00,83.08,83.2,83.0,83.13,31348.0,74.9539,75.0621,74.8817,74.999,31348.0
2022-02-24 15:15:00,83.11,83.14,82.97,83.08,56213.0,74.9809,75.008,74.8546,74.9539,56213.0
2022-02-24 15:20:00,83.05,83.1,82.9,83.05,58210.0,74.9268,74.9719,74.7915,74.9268,58210.0
2022-02-24 15:25:00,83.06,83.06,82.69,82.82,70725.0,74.9358,74.9358,74.602,74.7193,70725.0
2022-02-24 15:30:00,82.81,83.13,82.77,83.13,116631.0,74.7103,74.999,74.6742,74.999,116631.0
2022-02-24 15:35:00,83.14,83.23,83.04,83.16,67871.0,75.008,75.0892,74.9178,75.026,67871.0
2022-02-24 15:40:00,83.17,83.28,83.04,83.06,100967.0,75.0351,75.1343,74.9178,74.9358,100967.0
2022-02-24 15:45:00,83.04,83.33,83.0,83.26,126765.0,74.9178,75.1794,74.8817,75.1163,126765.0
2022-02-24 15:50:00,83.26,83.82,83.26,83.67,135993.0,75.1163,75.6215,75.1163,75.4862,135993.0
2022-02-24 15:55:00,83.67,83.9,83.6,83.84,404183.0,75.4862,75.6937,75.423,75.6395,404183.0
2022-02-25 09:30:00,84.48,84.72,84.11,84.4,141668.0,76.2169,76.4335,75.8831,76.1448,141668.0
2022-02-25 09:35:00,84.33,84.79,84.18,84.53,93204.0,76.0816,76.4966,75.9463,76.262,93204.0
2022-02-25 09:40:00,84.55,85.01,84.48,84.92,61643.0,76.2801,76.6951,76.2169,76.6139,61643.0
2022-02-25 09:45:00,85.0,85.31,85.0,85.09,54668.0,76.6861,76.9658,76.6861,76.7673,54668.0
2022-02-25 09:50:00,85.09,85.11,84.73,84.77,27149.0,76.7673,76.7853,76.4425,76.4786,27149.0
2022-02-25 09:55:00,84.8,84.8,84.21,84.29,35642.0,76.5056,76.5056,75.9733,76.0455,35642.0
2022-02-25 10:00:00,84.35,84.36,83.83,83.94,50127.0,76.0996,76.1087,75.6305,75.7298,50127.0
2022-02-25 10:05:00,83.92,84.4,83.92,84.36,21723.0,75.7117,76.1448,75.7117,76.1087,21723.0
2022-02-25 10:10:00,84.33,84.68,84.32,84.65,14162.0,76.0816,76.3974,76.0726,76.3703,14162.0
2022-02-25 10:15:00,84.65,84.96,84.56,84.93,12316.0,76.3703,76.65,76.2891,76.6229,12316.0
2022-02-25 10:20:00,84.9,85.03,84.54,84.62,45563.0,76.5959,76.7131,76.2711,76.3432,45563.0
2022-02-25 10:25:00,84.57,84.74,84.45,84.5,18612.0,76.2981,76.4515,76.1899,76.235,18612.0
2022-02-25 10:30:00,84.49,84.52,84.19,84.26,12466.0,76.226,76.253,75.9553,76.0185,12466.0
2022-02-25 10:35:00,84.22,84.3,84.0,84.04,11293.0,75.9824,76.0545,75.7839,75.82,11293.0
2022-02-25 10:40:00,84.08,84.24,83.91,84.09,22812.0,75.8561,76.0004,75.7027,75.8651,22812.0
2022-02-25 10:45:00,84.1,84.24,83.99,84.24,11860.0,75.8741,76.0004,75.7749,76.0004,11860.0
2022-02-25 10:50:00,84.26,84.47,84.15,84.45,12045.0,76.0185,76.2079,75.9192,76.1899,12045.0
2022-02-25 10:55:00,84.43,84.44,84.24,84.41,63094.0,76.1718,76.1808,76.0004,76.1538,63094.0
2022-02-25 11:00:00,84.44,84.74,84.35,84.54,24571.0,76.1808,76.4515,76.0996,76.2711,24571.0
2022-02-25 11:05:00,84.62,84.72,84.56,84.64,9598.0,76.3432,76.4335,76.2891,76.3613,9598.0
2022-02-25 11:10:00,84.61,84.73,84.55,84.73,17004.0,76.3342,76.4425,76.2801,76.4425,17004.0
2022-02-25 11:15:00,84.7,84.87,84.69,84.8,13199.0,76.4154,76.5688,76.4064,76.5056,13199.0
2022-02-25 11:20:00,84.81,84.96,84.79,84.83,16710.0,76.5147,76.65,76.4966,76.5327,16710.0
2022-02-25 11:25:00,84.81,84.86,84.67,84.77,21764.0,76.5147,76.5598,76.3884,76.4786,21764.0
2022-02-25 11:30:00,84.79,84.79,84.47,84.51,29506.0,76.4966,76.4966,76.2079,76.244,29506.0
2022-02-25 11:35:00,84.5,84.57,84.41,84.5,11697.0,76.235,76.2981,76.1538,76.235,11697.0
2022-02-25 11:40:00,84.55,84.62,84.43,84.55,18846.0,76.2801,76.3432,76.1718,76.2801,18846.0
2022-02-25 11:45:00,84.56,84.7,84.54,84.62,11686.0,76.2891,76.4154,76.2711,76.3432,11686.0
2022-02-25 11:50:00,84.66,84.79,84.66,84.76,13763.0,76.3793,76.4966,76.3793,76.4695,13763.0
2022-02-25 11:55:00,84.75,85.03,84.74,84.99,24805.0,76.4605,76.7131,76.4515,76.6771,24805.0
2022-02-25 12:00:00,85.0,85.01,84.9,84.91,12070.0,76.6861,76.6951,76.5959,76.6049,12070.0
2022-02-25 12:05:00,84.88,84.99,84.75,84.76,27014.0,76.5778,76.6771,76.4605,76.4695,27014.0
2022-02-25 12:10:00,84.77,84.85,84.67,84.68,26066.0,76.4786,76.5507,76.3884,76.3974,26066.0
2022-02-25 12:15:00,84.66,84.79,84.56,84.75,25101.0,76.3793,76.4966,76.2891,76.4605,25101.0
2022-02-25 12:20:00,84.8,84.88,84.76,84.81,12102.0,76.5056,76.5778,76.4695,76.5147,12102.0
2022-02-25 12:25:00,84.82,84.85,84.69,84.72,11737.0,76.5237,76.5507,76.4064,76.4335,11737.0
2022-02-25 12:30:00,84.69,84.8,84.66,84.7,10572.0,76.4064,76.5056,76.3793,76.4154,10572.0
2022-02-25 12:35:00,84.68,84.8,84.64,84.8,15477.0,76.3974,76.5056,76.3613,76.5056,15477.0
2022-02-25 12:40:00,84.83,85.17,84.83,85.16,22635.0,76.5327,76.8394,76.5327,76.8304,22635.0
2022-02-25 12:45:00,85.17,85.22,85.08,85.2,12731.0,76.8394,76.8846,76.7582,76.8665,12731.0
2022-02-25 12:50:00,85.18,85.25,85.14,85.16,7997.0,76.8485,76.9116,76.8124,76.8304,7997.0
2022-02-25 12:55:00,85.21,85.24,85.01,85.04,14116.0,76.8755,76.9026,76.6951,76.7222,14116.0
2022-02-25 13:00:00,85.03,85.14,84.93,84.94,11308.0,76.7131,76.8124,76.6229,76.6319,11308.0
2022-02-25 13:05:00,84.92,85.06,84.86,85.06,14655.0,76.6139,76.7402,76.5598,76.7402,14655.0
2022-02-25 13:10:00,85.07,85.18,84.99,85.18,13586.0,76.7492,76.8485,76.6771,76.8485,13586.0
2022-02-25 13:15:00,85.19,85.29,85.17,85.27,24192.0,76.8575,76.9477,76.8394,76.9297,24192.0
2022-02-25 13:20:00,85.25,85.26,85.17,85.22,8516.0,76.9116,76.9206,76.8394,76.8846,8516.0
2022-02-25 13:25:00,85.24,85.38,85.22,85.35,11193.0,76.9026,77.0289,76.8846,77.0018,11193.0
2022-02-25 13:30:00,85.34,85.36,85.14,85.17,12314.0,76.9928,77.0109,76.8124,76.8394,12314.0
2022-02-25 13:35:00,85.15,85.31,85.12,85.29,16214.0,76.8214,76.9658,76.7943,76.9477,16214.0
2022-02-25 13:40:00,85.29,85.56,85.29,85.54,19875.0,76.9477,77.1913,76.9477,77.1733,19875.0
2022-02-25 13:45:00,85.54,85.69,85.53,85.62,16048.0,77.1733,77.3086,77.1642,77.2454,16048.0
2022-02-25 13:50:00,85.61,85.61,85.43,85.45,11285.0,77.2364,77.2364,77.074,77.0921,11285.0
2022-02-25 13:55:00,85.41,85.41,85.1,85.1,18356.0,77.056,77.056,76.7763,76.7763,18356.0
2022-02-25 14:00:00,85.09,85.16,84.98,85.11,27615.0,76.7673,76.8304,76.668,76.7853,27615.0
2022-02-25 14:05:00,85.12,85.18,85.07,85.16,10568.0,76.7943,76.8485,76.7492,76.8304,10568.0
2022-02-25 14:10:00,85.17,85.17,84.99,85.05,12426.0,76.8394,76.8394,76.6771,76.7312,12426.0
2022-02-25 14:15:00,85.05,85.11,85.02,85.04,11208.0,76.7312,76.7853,76.7041,76.7222,11208.0
2022-02-25 14:20:00,85.01,85.13,85.0,85.08,8944.0,76.6951,76.8034,76.6861,76.7582,8944.0
2022-02-25 14:25:00,85.11,85.25,85.07,85.21,16963.0,76.7853,76.9116,76.7492,76.8755,16963.0
2022-02-25 14:30:00,85.2,85.26,85.0,85.03,11683.0,76.8665,76.9206,76.6861,76.7131,11683.0
2022-02-25 14:35:00,85.05,85.16,84.89,84.92,6901.0,76.7312,76.8304,76.5868,76.6139,6901.0
2022-02-25 14:40:00,84.9,84.98,84.81,84.98,11806.0,76.5959,76.668,76.5147,76.668,11806.0
2022-02-25 14:45:00,84.92,85.08,84.92,85.02,9835.0,76.6139,76.7582,76.6139,76.7041,9835.0
2022-02-25 14:50:00,84.94,84.99,84.78,84.82,10323.0,76.6319,76.6771,76.4876,76.5237,10323.0
2022-02-25 14:55:00,84.82,84.87,84.76,84.81,20786.0,76.5237,76.5688,76.4695,76.5147,20786.0
2022-02-25 15:00:00,84.81,84.81,84.64,84.7,18342.0,76.5147,76.5147,76.3613,76.4154,18342.0
2022-02-25 15:05:00,84.72,84.85,84.72,84.8,21828.0,76.4335,76.5507,76.4335,76.5056,21828.0
2022-02-25 15:10:00,84.81,84.84,84.68,84.8,13865.0,76.5147,76.5417,76.3974,76.5056,13865.0
2022-02-25 15:15:00,84.81,84.88,84.78,84.85,20522.0,76.5147,76.5778,76.4876,76.5507,20522.0
2022-02-25 15:20:00,84.85,84.87,84.74,84.8,22761.0,76.5507,76.5688,76.4515,76.5056,22761.0
2022-02-25 15:25:00,84.8,84.92,84.71,84.72,21538.0,76.5056,76.6139,76.4244,76.4335,21538.0
2022-02-25 15:30:00,84.73,84.86,84.71,84.71,36990.0,76.4425,76.5598,76.4244,76.4244,36990.0
2022-02-25 15:35:00,84.68,84.75,84.6,84.74,43984.0,76.3974,76.4605,76.3252,76.4515,43984.0
2022-02-25 15:40:00,84.75,84.89,84.72,84.79,50344.0,76.4605,76.5868,76.4335,76.4966,50344.0
2022-02-25 15:45:00,84.79,84.84,84.66,84.72,51509.0,76.4966,76.5417,76.3793,76.4335,51509.0
2022-02-25 15:50:00,84.75,84.89,84.69,84.69,88341.0,76.4605,76.5868,76.4064,76.4064,88341.0
2022-02-25 15:55:00,84.69,84.9,84.68,84.87,163254.0,76.4064,76.5959,76.3974,76.5688,163254.0
2022-02-28 09:30:00,83.81,84.39,83.43,83.43,81085.0,75.6125,76.1357,75.2696,75.2696,81085.0
2022-02-28 09:35:00,83.4,84.41,83.33,84.34,35320.0,75.2426,76.1538,75.1794,76.0906,35320.0
2022-02-28 09:40:00,84.3,84.34,83.77,84.03,19058.0,76.0545,76.0906,75.5764,75.8109,19058.0
2022-02-28 09:45:00,84.07,84.25,83.95,84.2,11898.0,75.847,76.0094,75.7388,75.9643,11898.0
2022-02-28 09:50:00,84.26,84.43,84.21,84.21,25023.0,76.0185,76.1718,75.9733,75.9733,25023.0
2022-02-28 09:55:00,84.18,84.51,84.06,84.44,18603.0,75.9463,76.244,75.838,76.1808,18603.0
2022-02-28 10:00:00,84.45,84.61,84.25,84.58,25039.0,76.1899,76.3342,76.0094,76.3072,25039.0
2022-02-28 10:05:00,84.63,84.63,84.3,84.44,37827.0,76.3523,76.3523,76.0545,76.1808,37827.0
2022-02-28 10:10:00,84.47,84.67,84.47,84.63,37854.0,76.2079,76.3884,76.2079,76.3523,37854.0
2022-02-28 10:15:00,84.62,84.77,84.41,84.42,39612.0,76.3432,76.4786,76.1538,76.1628,39612.0
2022-02-28 10:20:00,84.42,84.56,84.32,84.49,29615.0,76.1628,76.2891,76.0726,76.226,29615.0
2022-02-28 10:25:00,84.49,84.6,84.36,84.49,47537.0,76.226,76.3252,76.1087,76.226,47537.0
2022-02-28 10:30:00,84.46,84.59,84.37,84.37,31285.0,76.1989,76.3162,76.1177,76.1177,31285.0
2022-02-28 10:35:00,84.38,84.58,84.36,84.48,19315.0,76.1267,76.3072,76.1087,76.2169,19315.0
2022-02-28 10:40:00,84.5,84.61,84.33,84.46,31883.0,76.235,76.3342,76.0816,76.1989,31883.0
2022-02-28 10:45:00,84.47,84.51,84.37,84.37,28484.0,76.2079,76.244,76.1177,76.1177,28484.0
2022-02-28 10:50:00,84.39,84.46,84.28,84.3,43962.0,76.1357,76.1989,76.0365,76.0545,43962.0
2022-02-28 10:55:00,84.31,84.45,84.3,84.41,38154.0,76.0636,76.1899,76.0545,76.1538,38154.0
2022-02-28 11:00:00,84.4,84.44,84.31,84.32,27030.0,76.1448,76.1808,76.0636,76.0726,27030.0
2022-02-28 11:05:00,84.32,84.35,84.06,84.06,27044.0,76.0726,76.0996,75.838,75.838,27044.0
2022-02-28 11:10:00,84.05,84.13,83.91,84.04,35485.0,75.829,75.9012,75.7027,75.82,35485.0
2022-02-28 11:15:00,84.04,84.15,83.97,84.05,20846.0,75.82,75.9192,75.7568,75.829,20846.0
2022-02-28 11:20:00,84.05,84.17,83.98,84.15,18983.0,75.829,75.9373,75.7658,75.9192,18983.0
2022-02-28 11:25:00,84.16,84.18,83.86,84.05,57282.0,75.9282,75.9463,75.6576,75.829,57282.0
2022-02-28 11:30:00,84.06,84.09,83.98,83.98,76014.0,75.838,75.8651,75.7658,75.7658,76014.0
2022-02-28 11:35:00,83.96,84.0,83.81,83.82,39070.0,75.7478,75.7839,75.6125,75.6215,39070.0
2022-02-28 11:40:00,83.82,84.0,83.81,84.0,29707.0,75.6215,75.7839,75.6125,75.7839,29707.0
2022-02-28 11:45:00,83.99,84.11,83.88,84.02,44513.0,75.7749,75.8831,75.6756,75.8019,44513.0
2022-02-28 11:50:00,84.09,84.19,83.98,84.16,27008.0,75.8651,75.9553,75.7658,75.9282,27008.0
2022-02-28 11:55:00,84.18,84.31,84.18,84.22,49388.0,75.9463,76.0636,75.9463,75.9824,49388.0
2022-02-28 12:00:00,84.23,84.29,84.11,84.19,13714.0,75.9914,76.0455,75.8831,75.9553,13714.0
2022-02-28 12:05:00,84.18,84.22,83.91,83.97,15785.0,75.9463,75.9824,75.7027,75.7568,15785.0
2022-02-28 12:10:00,83.94,83.94,83.77,83.8,12540.0,75.7298,75.7298,75.5764,75.6034,12540.0
2022-02-28 12:15:00,83.8,83.85,83.69,83.84,16395.0,75.6034,75.6486,75.5042,75.6395,16395.0
2022-02-28 12:20:00,83.85,83.98,83.83,83.84,16563.0,75.6486,75.7658,75.6305,75.6395,16563.0
2022-02-28 12:25:00,83.79,83.86,83.52,83.54,25906.0,75.5944,75.6576,75.3508,75.3689,25906.0
2022-02-28 12:30:00,83.5,83.53,83.21,83.23,36064.0,75.3328,75.3599,75.0712,75.0892,36064.0
2022-02-28 12:35:00,83.24,83.31,82.95,82.96,51003.0,75.0982,75.1614,74.8366,74.8456,51003.0
2022-02-28 12:40:00,82.97,83.0,82.78,82.8,76212.0,74.8546,74.8817,74.6832,74.7013,76212.0
2022-02-28 12:45:00,82.79,82.91,82.74,82.84,36171.0,74.6922,74.8005,74.6471,74.7373,36171.0
2022-02-28 12:50:00,82.83,83.0,82.8,82.99,26692.0,74.7283,74.8817,74.7013,74.8727,26692.0
2022-02-28 12:55:00,83.0,83.0,82.75,82.77,36853.0,74.8817,74.8817,74.6561,74.6742,36853.0
2022-02-28 13:00:00,82.77,82.89,82.58,82.89,29436.0,74.6742,74.7825,74.5028,74.7825,29436.0
2022-02-28 13:05:00,82.91,82.98,82.81,82.84,24611.0,74.8005,74.8637,74.7103,74.7373,24611.0
2022-02-28 13:10:00,82.81,82.99,82.71,82.99,29507.0,74.7103,74.8727,74.6201,74.8727,29507.0
2022-02-28 13:15:00,82.99,82.99,82.79,82.84,24378.0,74.8727,74.8727,74.6922,74.7373,24378.0
2022-02-28 13:20:00,82.8,82.8,82.61,82.65,18794.0,74.7013,74.7013,74.5298,74.5659,18794.0
2022-02-28 13:25:00,82.65,82.86,82.62,82.79,33756.0,74.5659,74.7554,74.5389,74.6922,33756.0
2022-02-28 13:30:00,82.77,82.79,82.67,82.74,22365.0,74.6742,74.6922,74.584,74.6471,22365.0
2022-02-28 13:35:00,82.78,82.91,82.72,82.9,12134.0,74.6832,74.8005,74.6291,74.7915,12134.0
2022-02-28 13:40:00,82.86,82.96,82.78,82.83,20037.0,74.7554,74.8456,74.6832,74.7283,20037.0
2022-02-28 13:45:00,82.83,82.83,82.56,82.65,19012.0,74.7283,74.7283,74.4847,74.5659,19012.0
2022-02-28 13:50:00,82.66,82.92,82.62,82.87,25516.0,74.575,74.8095,74.5389,74.7644,25516.0
2022-02-28 13:55:00,82.85,82.91,82.8,82.8,29332.0,74.7464,74.8005,74.7013,74.7013,29332.0
2022-02-28 14:00:00,82.79,82.8,82.45,82.46,24819.0,74.6922,74.7013,74.3855,74.3945,24819.0
2022-02-28 14:05:00,82.48,82.52,82.24,82.24,38905.0,74.4126,74.4486,74.196,74.196,38905.0
2022-02-28 14:10:00,82.24,82.25,81.9,82.02,111366.0,74.196,74.2051,73.8893,73.9975,111366.0
2022-02-28 14:15:00,82.0,82.26,81.96,82.26,33545.0,73.9795,74.2141,73.9434,74.2141,33545.0
2022-02-28 14:20:00,82.24,82.42,82.22,82.33,26844.0,74.196,74.3584,74.178,74.2772,26844.0
2022-02-28 14:25:00,82.34,82.41,82.27,82.36,21076.0,74.2862,74.3494,74.2231,74.3043,21076.0
2022-02-28 14:30:00,82.37,82.5,82.28,82.47,13733.0,74.3133,74.4306,74.2321,74.4035,13733.0
2022-02-28 14:35:00,82.43,82.55,82.41,82.5,12747.0,74.3674,74.4757,74.3494,74.4306,12747.0
2022-02-28 14:40:00,82.52,82.79,82.5,82.75,29042.0,74.4486,74.6922,74.4306,74.6561,29042.0
2022-02-28 14:45:00,82.72,82.84,82.68,82.76,22950.0,74.6291,74.7373,74.593,74.6652,22950.0
2022-02-28 14:50:00,82.78,82.92,82.75,82.92,14821.0,74.6832,74.8095,74.6561,74.8095,14821.0
2022-02-28 14:55:00,82.9,83.11,82.9,83.05,32583.0,74.7915,74.9809,74.7915,74.9268,32583.0
2022-02-28 15:00:00,83.05,83.11,82.91,82.93,22727.0,74.9268,74.9809,74.8005,74.8185,22727.0
2022-02-28 15:05:00,82.92,83.06,82.83,83.05,45719.0,74.8095,74.9358,74.7283,74.9268,45719.0
2022-02-28 15:10:00,83.07,83.16,83.0,83.09,16387.0,74.9448,75.026,74.8817,74.9629,16387.0
2022-02-28 15:15:00,83.11,83.19,83.03,83.18,15804.0,74.9809,75.0531,74.9088,75.0441,15804.0
2022-02-28 15:20:00,83.17,83.21,83.1,83.21,38698.0,75.0351,75.0712,74.9719,75.0712,38698.0
2022-02-28 15:25:00,83.2,83.21,83.1,83.15,36292.0,75.0621,75.0712,74.9719,75.017,36292.0
2022-02-28 15:30:00,83.11,83.17,83.04,83.06,48644.0,74.9809,75.0351,74.9178,74.9358,48644.0
2022-02-28 15:35:00,83.07,83.12,82.99,83.1,77568.0,74.9448,74.99,74.8727,74.9719,77568.0
2022-02-28 15:40:00,83.11,83.27,83.1,83.24,81318.0,74.9809,75.1253,74.9719,75.0982,81318.0
2022-02-28 15:45:00,83.27,83.46,83.23,83.35,105085.0,75.1253,75.2967,75.0892,75.1975,105085.0
2022-02-28 15:50:00,83.36,83.64,83.35,83.55,150615.0,75.2065,75.4591,75.1975,75.3779,150615.0
2022-02-28 15:55:00,83.54,83.85,83.44,83.51,472225.0,75.3689,75.6486,75.2787,75.3418,472225.0
2022-03-01 09:30:00,84.75,85.56,84.38,85.49,153118.0,76.4605,77.1913,76.1267,77.1281,153118.0
2022-03-01 09:35:00,85.5,85.68,85.08,85.37,63152.0,77.1372,77.2996,76.7582,77.0199,63152.0
2022-03-01 09:40:00,85.37,85.49,85.11,85.38,47498.0,77.0199,77.1281,76.7853,77.0289,47498.0
2022-03-01 09:45:00,85.39,85.8,85.39,85.68,68862.0,77.0379,77.4078,77.0379,77.2996,68862.0
2022-03-01 09:50:00,85.67,85.69,85.01,85.06,56781.0,77.2905,77.3086,76.6951,76.7402,56781.0
2022-03-01 09:55:00,85.08,85.09,84.18,84.46,81346.0,76.7582,76.7673,75.9463,76.1989,81346.0
2022-03-01 10:00:00,84.43,84.71,84.41,84.42,37263.0,76.1718,76.4244,76.1538,76.1628,37263.0
2022-03-01 10:05:00,84.42,84.48,83.75,83.8,35038.0,76.1628,76.2169,75.5583,75.6034,35038.0
2022-03-01 10:10:00,83.76,83.83,83.21,83.34,72929.0,75.5674,75.6305,75.0712,75.1884,72929.0
2022-03-01 10:15:00,83.32,83.32,82.88,83.04,59578.0,75.1704,75.1704,74.7734,74.9178,59578.0
2022-03-01 10:20:00,83.04,83.06,82.65,82.72,72207.0,74.9178,74.9358,74.5659,74.6291,72207.0
2022-03-01 10:25:00,82.75,83.03,82.65,82.98,37911.0,74.6561,74.9088,74.5659,74.8637,37911.0
2022-03-01 10:30:00,83.0,83.29,82.91,83.06,62375.0,74.8817,75.1433,74.8005,74.9358,62375.0
2022-03-01 10:35:00,83.07,83.14,82.73,82.73,36775.0,74.9448,75.008,74.6381,74.6381,36775.0
2022-03-01 10:40:00,82.72,83.1,82.7,83.05,21205.0,74.6291,74.9719,74.611,74.9268,21205.0
2022-03-01 10:45:00,83.0,83.0,82.82,82.86,20933.0,74.8817,74.8817,74.7193,74.7554,20933.0
2022-03-01 10:50:00,82.87,83.03,82.73,82.76,25703.0,74.7644,74.9088,74.6381,74.6652,25703.0
2022-03-01 10:55:00,82.77,82.83,82.51,82.52,29005.0,74.6742,74.7283,74.4396,74.4486,29005.0
2022-03-01 11:00:00,82.51,82.69,82.36,82.43,28666.0,74.4396,74.602,74.3043,74.3674,28666.0
2022-03-01 11:05:00,82.38,82.41,82.07,82.08,43652.0,74.3223,74.3494,74.0427,74.0517,43652.0
2022-03-01 11:10:00,82.1,82.15,82.01,82.11,81476.0,74.0697,74.1148,73.9885,74.0787,81476.0
2022-03-01 11:15:00,82.16,82.16,81.92,81.96,70575.0,74.1239,74.1239,73.9073,73.9434,70575.0
2022-03-01 11:20:00,81.93,82.06,81.93,82.0,24713.0,73.9164,74.0336,73.9164,73.9795,24713.0
2022-03-01 11:25:00,82.0,82.07,81.84,82.07,35755.0,73.9795,74.0427,73.8352,74.0427,35755.0
2022-03-01 11:30:00,82.08,82.08,81.9,82.0,65988.0,74.0517,74.0517,73.8893,73.9795,65988.0
2022-03-01 11:35:00,82.01,82.08,81.87,81.98,17075.0,73.9885,74.0517,73.8622,73.9615,17075.0
2022-03-01 11:40:00,81.98,81.99,81.71,81.83,41334.0,73.9615,73.9705,73.7179,73.8261,41334.0
2022-03-01 11:45:00,81.81,81.82,81.54,81.56,36818.0,73.8081,73.8171,73.5645,73.5825,36818.0
2022-03-01 11:50:00,81.53,81.72,81.34,81.65,68652.0,73.5555,73.7269,73.3841,73.6637,68652.0
2022-03-01 11:55:00,81.63,81.75,81.55,81.64,12265.0,73.6457,73.754,73.5735,73.6547,12265.0
2022-03-01 12:00:00,81.62,81.63,81.32,81.32,22431.0,73.6367,73.6457,73.366,73.366,22431.0
2022-03-01 12:05:00,81.34,81.39,81.07,81.07,51693.0,73.3841,73.4292,73.1405,73.1405,51693.0
2022-03-01 12:10:00,81.09,81.11,80.99,81.05,43226.0,73.1585,73.1766,73.0683,73.1224,43226.0
2022-03-01 12:15:00,81.04,81.14,80.96,81.13,22009.0,73.1134,73.2036,73.0412,73.1946,22009.0
2022-03-01 12:20:00,81.14,81.35,81.1,81.26,24488.0,73.2036,73.3931,73.1675,73.3119,24488.0
2022-03-01 12:25:00,81.24,81.27,81.16,81.18,18159.0,73.2938,73.3209,73.2217,73.2397,18159.0
2022-03-01 12:30:00,81.19,81.53,81.19,81.47,19539.0,73.2487,73.5555,73.2487,73.5013,19539.0
2022-03-01 12:35:00,81.53,81.57,81.09,81.26,41806.0,73.5555,73.5916,73.1585,73.3119,41806.0
2022-03-01 12:40:00,81.25,81.4,81.08,81.4,18888.0,73.3029,73.4382,73.1495,73.4382,18888.0
2022-03-01 12:45:00,81.41,81.41,81.15,81.22,9173.0,73.4472,73.4472,73.2126,73.2758,9173.0
2022-03-01 12:50:00,81.19,81.52,81.19,81.49,11673.0,73.2487,73.5465,73.2487,73.5194,11673.0
2022-03-01 12:55:00,81.45,81.45,81.28,81.37,11443.0,73.4833,73.4833,73.3299,73.4111,11443.0
2022-03-01 13:00:00,81.36,81.45,81.22,81.24,10845.0,73.4021,73.4833,73.2758,73.2938,10845.0
2022-03-01 13:05:00,81.25,81.35,81.17,81.2,26265.0,73.3029,73.3931,73.2307,73.2578,26265.0
2022-03-01 13:10:00,81.19,81.19,80.86,80.92,28635.0,73.2487,73.2487,72.951,73.0051,28635.0
2022-03-01 13:15:00,80.92,80.96,80.77,80.8,18593.0,73.0051,73.0412,72.8698,72.8969,18593.0
2022-03-01 13:20:00,80.81,80.94,80.63,80.65,17534.0,72.9059,73.0232,72.7435,72.7616,17534.0
2022-03-01 13:25:00,80.63,80.63,80.37,80.38,30651.0,72.7435,72.7435,72.5089,72.518,30651.0
2022-03-01 13:30:00,80.35,80.39,80.22,80.32,99136.0,72.4909,72.527,72.3736,72.4638,99136.0
2022-03-01 13:35:00,80.3,80.42,80.24,80.3,62351.0,72.4458,72.554,72.3917,72.4458,62351.0
2022-03-01 13:40:00,80.3,80.3,80.06,80.15,40128.0,72.4458,72.4458,72.2293,72.3105,40128.0
2022-03-01 13:45:00,80.12,80.27,80.07,80.2,29539.0,72.2834,72.4187,72.2383,72.3556,29539.0
2022-03-01 13:50:00,80.21,80.3,80.18,80.2,24426.0,72.3646,72.4458,72.3375,72.3556,24426.0
2022-03-01 13:55:00,80.19,80.5,80.18,80.38,17395.0,72.3465,72.6262,72.3375,72.518,17395.0
2022-03-01 14:00:00,80.38,80.69,80.38,80.63,39389.0,72.518,72.7976,72.518,72.7435,39389.0
2022-03-01 14:05:00,80.63,80.74,80.49,80.74,18536.0,72.7435,72.8427,72.6172,72.8427,18536.0
2022-03-01 14:10:00,80.73,80.83,80.41,80.44,25191.0,72.8337,72.9239,72.545,72.5721,25191.0
2022-03-01 14:15:00,80.44,80.46,80.21,80.37,32019.0,72.5721,72.5901,72.3646,72.5089,32019.0
2022-03-01 14:20:00,80.39,80.6,80.39,80.52,58378.0,72.527,72.7164,72.527,72.6443,58378.0
2022-03-01 14:25:00,80.52,80.6,80.3,80.44,38361.0,72.6443,72.7164,72.4458,72.5721,38361.0
2022-03-01 14:30:00,80.43,80.51,80.34,80.41,23719.0,72.5631,72.6352,72.4819,72.545,23719.0
2022-03-01 14:35:00,80.41,80.65,80.37,80.54,24343.0,72.545,72.7616,72.5089,72.6623,24343.0
2022-03-01 14:40:00,80.55,80.59,80.46,80.56,33307.0,72.6713,72.7074,72.5901,72.6804,33307.0
2022-03-01 14:45:00,80.53,80.63,80.43,80.49,35658.0,72.6533,72.7435,72.5631,72.6172,35658.0
2022-03-01 14:50:00,80.49,80.5,80.3,80.34,29241.0,72.6172,72.6262,72.4458,72.4819,29241.0
2022-03-01 14:55:00,80.36,80.37,80.19,80.31,44348.0,72.4999,72.5089,72.3465,72.4548,44348.0
2022-03-01 15:00:00,80.29,80.49,80.27,80.41,63498.0,72.4368,72.6172,72.4187,72.545,63498.0
2022-03-01 15:05:00,80.45,80.68,80.44,80.67,39747.0,72.5811,72.7886,72.5721,72.7796,39747.0
2022-03-01 15:10:00,80.7,80.71,80.45,80.57,29406.0,72.8067,72.8157,72.5811,72.6894,29406.0
2022-03-01 15:15:00,80.58,80.59,80.26,80.27,29633.0,72.6984,72.7074,72.4097,72.4187,29633.0
2022-03-01 15:20:00,80.27,80.32,80.12,80.29,33869.0,72.4187,72.4638,72.2834,72.4368,33869.0
2022-03-01 15:25:00,80.29,80.36,80.18,80.18,71816.0,72.4368,72.4999,72.3375,72.3375,71816.0
2022-03-01 15:30:00,80.17,80.36,80.09,80.32,56941.0,72.3285,72.4999,72.2563,72.4638,56941.0
2022-03-01 15:35:00,80.31,80.39,80.13,80.21,73737.0,72.4548,72.527,72.2924,72.3646,73737.0
2022-03-01 15:40:00,80.2,80.23,80.02,80.05,63198.0,72.3556,72.3826,72.1932,72.2202,63198.0
2022-03-01 15:45:00,80.06,80.14,79.74,79.74,186427.0,72.2293,72.3014,71.9406,71.9406,186427.0
2022-03-01 15:50:00,79.73,80.12,79.65,80.09,175949.0,71.9315,72.2834,71.8594,72.2563,175949.0
2022-03-01 15:55:00,80.09,80.67,80.05,80.65,400635.0,72.2563,72.7796,72.2202,72.7616,400635.0
2022-03-02 09:30:00,82.41,83.0,81.43,82.76,181358.0,74.3494,74.8817,73.4653,74.6652,181358.0
2022-03-02 09:35:00,82.83,82.88,82.0,82.04,76958.0,74.7283,74.7734,73.9795,74.0156,76958.0
2022-03-02 09:40:00,82.01,82.67,81.87,82.27,82423.0,73.9885,74.584,73.8622,74.2231,82423.0
2022-03-02 09:45:00,82.28,83.09,82.21,82.79,116786.0,74.2321,74.9629,74.169,74.6922,116786.0
2022-03-02 09:50:00,82.81,83.19,82.62,82.92,56328.0,74.7103,75.0531,74.5389,74.8095,56328.0
2022-03-02 09:55:00,82.92,83.12,82.65,83.05,63996.0,74.8095,74.99,74.5659,74.9268,63996.0
2022-03-02 10:00:00,83.08,83.57,82.99,83.41,69024.0,74.9539,75.3959,74.8727,75.2516,69024.0
2022-03-02 10:05:00,83.39,83.5,82.77,82.84,38095.0,75.2335,75.3328,74.6742,74.7373,38095.0
2022-03-02 10:10:00,82.85,82.94,82.57,82.63,46526.0,74.7464,74.8276,74.4938,74.5479,46526.0
2022-03-02 10:15:00,82.62,82.68,82.23,82.3,72644.0,74.5389,74.593,74.187,74.2502,72644.0
2022-03-02 10:20:00,82.26,82.37,82.05,82.27,80165.0,74.2141,74.3133,74.0246,74.2231,80165.0
2022-03-02 10:25:00,82.27,82.33,81.97,82.05,36573.0,74.2231,74.2772,73.9524,74.0246,36573.0
2022-03-02 10:30:00,82.08,82.32,81.91,82.25,29078.0,74.0517,74.2682,73.8983,74.2051,29078.0
2022-03-02 10:35:00,82.22,82.35,82.05,82.12,32481.0,74.178,74.2953,74.0246,74.0878,32481.0
2022-03-02 10:40:00,82.12,82.19,81.57,81.64,52059.0,74.0878,74.1509,73.5916,73.6547,52059.0
2022-03-02 10:45:00,81.65,81.68,81.4,81.42,45456.0,73.6637,73.6908,73.4382,73.4562,45456.0
2022-03-02 10:50:00,81.42,81.54,81.32,81.37,35888.0,73.4562,73.5645,73.366,73.4111,35888.0
2022-03-02 10:55:00,81.36,81.7,81.26,81.69,29579.0,73.4021,73.7088,73.3119,73.6998,29579.0
2022-03-02 11:00:00,81.71,82.02,81.54,81.91,23122.0,73.7179,73.9975,73.5645,73.8983,23122.0
2022-03-02 11:05:00,81.93,82.18,81.89,82.07,20907.0,73.9164,74.1419,73.8803,74.0427,20907.0
2022-03-02 11:10:00,81.96,82.02,81.62,82.0,37276.0,73.9434,73.9975,73.6367,73.9795,37276.0
2022-03-02 11:15:00,82.0,82.0,81.71,81.75,18861.0,73.9795,73.9795,73.7179,73.754,18861.0
2022-03-02 11:20:00,81.72,81.86,81.6,81.76,20444.0,73.7269,73.8532,73.6186,73.763,20444.0
2022-03-02 11:25:00,81.76,82.06,81.75,81.94,30127.0,73.763,74.0336,73.754,73.9254,30127.0
2022-03-02 11:30:00,81.91,82.17,81.9,81.98,29333.0,73.8983,74.1329,73.8893,73.9615,29333.0
2022-03-02 11:35:00,81.96,82.14,81.78,82.14,24065.0,73.9434,74.1058,73.781,74.1058,24065.0
2022-03-02 11:40:00,82.14,82.36,82.13,82.27,56182.0,74.1058,74.3043,74.0968,74.2231,56182.0
2022-03-02 11:45:00,82.25,82.51,82.25,82.39,19538.0,74.2051,74.4396,74.2051,74.3314,19538.0
2022-03-02 11:50:00,82.39,82.54,82.33,82.5,21551.0,74.3314,74.4667,74.2772,74.4306,21551.0
2022-03-02 11:55:00,82.51,82.58,82.41,82.5,25569.0,74.4396,74.5028,74.3494,74.4306,25569.0
2022-03-02 12:00:00,82.49,82.6,82.4,82.4,55396.0,74.4216,74.5208,74.3404,74.3404,55396.0
2022-03-02 12:05:00,82.4,82.55,82.31,82.51,14362.0,74.3404,74.4757,74.2592,74.4396,14362.0
2022-03-02 12:10:00,82.52,82.6,82.45,82.45,21226.0,74.4486,74.5208,74.3855,74.3855,21226.0
2022-03-02 12:15:00,82.49,82.61,82.46,82.49,13675.0,74.4216,74.5298,74.3945,74.4216,13675.0
2022-03-02 12:20:00,82.49,82.55,82.35,82.36,11320.0,74.4216,74.4757,74.2953,74.3043,11320.0
2022-03-02 12:25:00,82.35,82.64,82.29,82.59,15455.0,74.2953,74.5569,74.2411,74.5118,15455.0
2022-03-02 12:30:00,82.64,82.72,82.51,82.7,19648.0,74.5569,74.6291,74.4396,74.611,19648.0
2022-03-02 12:35:00,82.71,82.71,82.51,82.55,17202.0,74.6201,74.6201,74.4396,74.4757,17202.0
2022-03-02 12:40:00,82.52,82.57,82.45,82.53,13015.0,74.4486,74.4938,74.3855,74.4577,13015.0
2022-03-02 12:45:00,82.52,82.57,82.41,82.52,10027.0,74.4486,74.4938,74.3494,74.4486,10027.0
2022-03-02 12:50:00,82.51,82.68,82.45,82.61,10302.0,74.4396,74.593,74.3855,74.5298,10302.0
2022-03-02 12:55:00,82.6,82.71,82.53,82.7,11128.0,74.5208,74.6201,74.4577,74.611,11128.0
2022-03-02 13:00:00,82.68,82.89,82.68,82.82,11488.0,74.593,74.7825,74.593,74.7193,11488.0
2022-03-02 13:05:00,82.85,82.92,82.7,82.88,11464.0,74.7464,74.8095,74.611,74.7734,11464.0
2022-03-02 13:10:00,82.88,82.96,82.81,82.89,15088.0,74.7734,74.8456,74.7103,74.7825,15088.0
2022-03-02 13:15:00,82.86,82.97,82.82,82.95,12175.0,74.7554,74.8546,74.7193,74.8366,12175.0
2022-03-02 13:20:00,82.95,83.0,82.89,82.89,10858.0,74.8366,74.8817,74.7825,74.7825,10858.0
2022-03-02 13:25:00,82.89,83.04,82.85,83.04,17676.0,74.7825,74.9178,74.7464,74.9178,17676.0
2022-03-02 13:30:00,83.04,83.29,83.03,83.27,35380.0,74.9178,75.1433,74.9088,75.1253,35380.0
2022-03-02 13:35:00,83.26,83.46,83.18,83.39,26196.0,75.1163,75.2967,75.0441,75.2335,26196.0
2022-03-02 13:40:00,83.37,83.49,83.33,83.48,18062.0,75.2155,75.3238,75.1794,75.3147,18062.0
2022-03-02 13:45:00,83.5,83.51,83.32,83.4,17389.0,75.3328,75.3418,75.1704,75.2426,17389.0
2022-03-02 13:50:00,83.44,83.6,83.37,83.59,20772.0,75.2787,75.423,75.2155,75.414,20772.0
2022-03-02 13:55:00,83.6,83.8,83.55,83.68,40628.0,75.423,75.6034,75.3779,75.4952,40628.0
2022-03-02 14:00:00,83.7,83.8,83.65,83.77,21379.0,75.5132,75.6034,75.4681,75.5764,21379.0
2022-03-02 14:05:00,83.75,83.78,83.65,83.7,14503.0,75.5583,75.5854,75.4681,75.5132,14503.0
2022-03-02 14:10:00,83.73,83.78,83.54,83.54,22471.0,75.5403,75.5854,75.3689,75.3689,22471.0
2022-03-02 14:15:00,83.56,83.61,83.49,83.49,13298.0,75.3869,75.432,75.3238,75.3238,13298.0
2022-03-02 14:20:00,83.53,83.6,83.47,83.51,18045.0,75.3599,75.423,75.3057,75.3418,18045.0
2022-03-02 14:25:00,83.5,83.61,83.34,83.61,18227.0,75.3328,75.432,75.1884,75.432,18227.0
2022-03-02 14:30:00,83.61,83.73,83.52,83.65,22807.0,75.432,75.5403,75.3508,75.4681,22807.0
2022-03-02 14:35:00,83.64,83.67,83.57,83.62,19072.0,75.4591,75.4862,75.3959,75.4411,19072.0
2022-03-02 14:40:00,83.62,83.7,83.61,83.67,17662.0,75.4411,75.5132,75.432,75.4862,17662.0
2022-03-02 14:45:00,83.66,83.76,83.61,83.7,28291.0,75.4771,75.5674,75.432,75.5132,28291.0
2022-03-02 14:50:00,83.72,83.77,83.56,83.73,50751.0,75.5313,75.5764,75.3869,75.5403,50751.0
2022-03-02 14:55:00,83.73,83.74,83.53,83.6,49249.0,75.5403,75.5493,75.3599,75.423,49249.0
2022-03-02 15:00:00,83.58,83.69,83.54,83.63,39563.0,75.405,75.5042,75.3689,75.4501,39563.0
2022-03-02 15:05:00,83.62,83.87,83.6,83.86,32753.0,75.4411,75.6666,75.423,75.6576,32753.0
2022-03-02 15:10:00,83.86,83.97,83.83,83.86,23800.0,75.6576,75.7568,75.6305,75.6576,23800.0
2022-03-02 15:15:00,83.88,83.94,83.76,83.93,22545.0,75.6756,75.7298,75.5674,75.7207,22545.0
2022-03-02 15:20:00,83.91,83.98,83.83,83.94,31400.0,75.7027,75.7658,75.6305,75.7298,31400.0
2022-03-02 15:25:00,83.96,84.06,83.88,84.05,41017.0,75.7478,75.838,75.6756,75.829,41017.0
2022-03-02 15:30:00,84.06,84.13,83.81,83.84,48271.0,75.838,75.9012,75.6125,75.6395,48271.0
2022-03-02 15:35:00,83.84,83.85,83.67,83.7,55363.0,75.6395,75.6486,75.4862,75.5132,55363.0
2022-03-02 15:40:00,83.71,83.85,83.62,83.83,53080.0,75.5222,75.6486,75.4411,75.6305,53080.0
2022-03-02 15:45:00,83.83,84.12,83.82,83.95,129461.0,75.6305,75.8921,75.6215,75.7388,129461.0
2022-03-02 15:50:00,83.96,84.15,83.73,83.76,94311.0,75.7478,75.9192,75.5403,75.5674,94311.0
2022-03-02 15:55:00,83.75,83.76,83.44,83.61,283000.0,75.5583,75.5674,75.2787,75.432,283000.0
2022-03-03 09:30:00,83.19,83.69,82.6,82.76,128009.0,75.0531,75.5042,74.5208,74.6652,128009.0
2022-03-03 09:35:00,82.7,84.2,82.66,83.55,60188.0,74.611,75.9643,74.575,75.3779,60188.0
2022-03-03 09:40:00,83.56,84.0,83.38,83.92,32103.0,75.3869,75.7839,75.2245,75.7117,32103.0
2022-03-03 09:45:00,83.92,83.97,83.4,83.58,57572.0,75.7117,75.7568,75.2426,75.405,57572.0
2022-03-03 09:50:00,83.62,83.65,83.26,83.29,23535.0,75.4411,75.4681,75.1163,75.1433,23535.0
2022-03-03 09:55:00,83.31,83.51,83.25,83.41,19780.0,75.1614,75.3418,75.1072,75.2516,19780.0
2022-03-03 10:00:00,83.45,83.8,83.3,83.56,38050.0,75.2877,75.6034,75.1524,75.3869,38050.0
2022-03-03 10:05:00,83.5,84.25,83.43,84.23,72477.0,75.3328,76.0094,75.2696,75.9914,72477.0
2022-03-03 10:10:00,84.23,84.46,84.12,84.46,55961.0,75.9914,76.1989,75.8921,76.1989,55961.0
2022-03-03 10:15:00,84.44,84.83,84.43,84.83,55377.0,76.1808,76.5327,76.1718,76.5327,55377.0
2022-03-03 10:20:00,84.87,84.97,84.61,84.61,25502.0,76.5688,76.659,76.3342,76.3342,25502.0
2022-03-03 10:25:00,84.61,84.78,84.55,84.78,16472.0,76.3342,76.4876,76.2801,76.4876,16472.0
2022-03-03 10:30:00,84.78,84.94,84.69,84.7,58167.0,76.4876,76.6319,76.4064,76.4154,58167.0
2022-03-03 10:35:00,84.73,84.78,84.16,84.18,55822.0,76.4425,76.4876,75.9282,75.9463,55822.0
2022-03-03 10:40:00,84.2,84.3,84.11,84.17,31341.0,75.9643,76.0545,75.8831,75.9373,31341.0
2022-03-03 10:45:00,84.22,84.38,84.13,84.35,23101.0,75.9824,76.1267,75.9012,76.0996,23101.0
2022-03-03 10:50:00,84.36,84.36,83.94,83.95,18325.0,76.1087,76.1087,75.7298,75.7388,18325.0
2022-03-03 10:55:00,83.92,83.96,83.79,83.87,16365.0,75.7117,75.7478,75.5944,75.6666,16365.0
2022-03-03 11:00:00,83.87,83.87,83.64,83.73,38889.0,75.6666,75.6666,75.4591,75.5403,38889.0
2022-03-03 11:05:00,83.76,83.9,83.62,83.75,15964.0,75.5674,75.6937,75.4411,75.5583,15964.0
2022-03-03 11:10:00,83.8,83.89,83.71,83.84,26996.0,75.6034,75.6846,75.5222,75.6395,26996.0
2022-03-03 11:15:00,83.82,83.92,83.7,83.88,32612.0,75.6215,75.7117,75.5132,75.6756,32612.0
2022-03-03 11:20:00,83.9,84.13,83.87,84.03,34874.0,75.6937,75.9012,75.6666,75.8109,34874.0
2022-03-03 11:25:00,84.01,84.14,83.91,83.99,22958.0,75.7929,75.9102,75.7027,75.7749,22958.0
2022-03-03 11:30:00,84.01,84.03,83.75,83.77,17702.0,75.7929,75.8109,75.5583,75.5764,17702.0
2022-03-03 11:35:00,83.73,83.76,83.42,83.5,22477.0,75.5403,75.5674,75.2606,75.3328,22477.0
2022-03-03 11:40:00,83.51,83.78,83.47,83.61,29870.0,75.3418,75.5854,75.3057,75.432,29870.0
2022-03-03 11:45:00,83.64,83.66,83.3,83.31,21594.0,75.4591,75.4771,75.1524,75.1614,21594.0
2022-03-03 11:50:00,83.31,83.36,83.24,83.3,9022.0,75.1614,75.2065,75.0982,75.1524,9022.0
2022-03-03 11:55:00,83.31,83.45,83.13,83.28,45251.0,75.1614,75.2877,74.999,75.1343,45251.0
2022-03-03 12:00:00,83.25,83.34,83.15,83.32,17842.0,75.1072,75.1884,75.017,75.1704,17842.0
2022-03-03 12:05:00,83.32,83.45,83.24,83.4,13581.0,75.1704,75.2877,75.0982,75.2426,13581.0
2022-03-03 12:10:00,83.37,83.37,83.25,83.28,13085.0,75.2155,75.2155,75.1072,75.1343,13085.0
2022-03-03 12:15:00,83.31,83.37,83.26,83.35,17917.0,75.1614,75.2155,75.1163,75.1975,17917.0
2022-03-03 12:20:00,83.34,83.35,83.21,83.25,14455.0,75.1884,75.1975,75.0712,75.1072,14455.0
2022-03-03 12:25:00,83.25,83.25,83.01,83.01,10658.0,75.1072,75.1072,74.8907,74.8907,10658.0
2022-03-03 12:30:00,83.03,83.68,83.02,83.54,20795.0,74.9088,75.4952,74.8997,75.3689,20795.0
2022-03-03 12:35:00,83.56,83.63,83.38,83.45,7266.0,75.3869,75.4501,75.2245,75.2877,7266.0
2022-03-03 12:40:00,83.38,83.49,83.33,83.37,19555.0,75.2245,75.3238,75.1794,75.2155,19555.0
2022-03-03 12:45:00,83.38,83.43,83.26,83.34,13015.0,75.2245,75.2696,75.1163,75.1884,13015.0
2022-03-03 12:50:00,83.36,83.36,83.15,83.23,18884.0,75.2065,75.2065,75.017,75.0892,18884.0
2022-03-03 12:55:00,83.2,83.43,83.15,83.39,9919.0,75.0621,75.2696,75.017,75.2335,9919.0
2022-03-03 13:00:00,83.41,83.54,83.28,83.54,10516.0,75.2516,75.3689,75.1343,75.3689,10516.0
2022-03-03 13:05:00,83.55,83.64,83.48,83.52,7517.0,75.3779,75.4591,75.3147,75.3508,7517.0
2022-03-03 13:10:00,83.52,83.64,83.46,83.64,9156.0,75.3508,75.4591,75.2967,75.4591,9156.0
2022-03-03 13:15:00,83.67,83.74,83.6,83.71,8383.0,75.4862,75.5493,75.423,75.5222,8383.0
2022-03-03 13:20:00,83.65,83.73,83.63,83.72,10560.0,75.4681,75.5403,75.4501,75.5313,10560.0
2022-03-03 13:25:00,83.72,83.72,83.57,83.65,8134.0,75.5313,75.5313,75.3959,75.4681,8134.0
2022-03-03 13:30:00,83.64,83.88,83.62,83.87,13450.0,75.4591,75.6756,75.4411,75.6666,13450.0
2022-03-03 13:35:00,83.87,84.09,83.85,84.02,13902.0,75.6666,75.8651,75.6486,75.8019,13902.0
2022-03-03 13:40:00,84.0,84.02,83.82,83.93,9984.0,75.7839,75.8019,75.6215,75.7207,9984.0
2022-03-03 13:45:00,83.94,83.95,83.82,83.95,8945.0,75.7298,75.7388,75.6215,75.7388,8945.0
2022-03-03 13:50:00,83.95,84.01,83.84,83.92,19105.0,75.7388,75.7929,75.6395,75.7117,19105.0
2022-03-03 13:55:00,83.91,83.99,83.9,83.97,14505.0,75.7027,75.7749,75.6937,75.7568,14505.0
2022-03-03 14:00:00,83.98,84.14,83.98,84.1,14770.0,75.7658,75.9102,75.7658,75.8741,14770.0
2022-03-03 14:05:00,84.1,84.18,84.06,84.1,10560.0,75.8741,75.9463,75.838,75.8741,10560.0
2022-03-03 14:10:00,84.09,84.27,84.05,84.17,14770.0,75.8651,76.0275,75.829,75.9373,14770.0
2022-03-03 14:15:00,84.18,84.22,84.09,84.09,10212.0,75.9463,75.9824,75.8651,75.8651,10212.0
2022-03-03 14:20:00,84.04,84.07,83.86,83.94,30514.0,75.82,75.847,75.6576,75.7298,30514.0
2022-03-03 14:25:00,83.92,84.13,83.91,84.08,15116.0,75.7117,75.9012,75.7027,75.8561,15116.0
2022-03-03 14:30:00,84.12,84.16,83.99,84.05,19562.0,75.8921,75.9282,75.7749,75.829,19562.0
2022-03-03 14:35:00,84.02,84.09,83.99,84.06,12719.0,75.8019,75.8651,75.7749,75.838,12719.0
2022-03-03 14:40:00,84.07,84.18,84.03,84.07,15223.0,75.847,75.9463,75.8109,75.847,15223.0
2022-03-03 14:45:00,84.05,84.05,83.81,83.83,20040.0,75.829,75.829,75.6125,75.6305,20040.0
2022-03-03 14:50:00,83.82,83.82,83.66,83.78,17803.0,75.6215,75.6215,75.4771,75.5854,17803.0
2022-03-03 14:55:00,83.78,83.79,83.67,83.7,14589.0,75.5854,75.5944,75.4862,75.5132,14589.0
2022-03-03 15:00:00,83.71,83.72,83.49,83.52,27303.0,75.5222,75.5313,75.3238,75.3508,27303.0
2022-03-03 15:05:00,83.53,83.6,83.37,83.48,25983.0,75.3599,75.423,75.2155,75.3147,25983.0
2022-03-03 15:10:00,83.5,83.71,83.43,83.7,20262.0,75.3328,75.5222,75.2696,75.5132,20262.0
2022-03-03 15:15:00,83.72,84.02,83.69,83.96,25247.0,75.5313,75.8019,75.5042,75.7478,25247.0
2022-03-03 15:20:00,83.96,83.99,83.81,83.94,24561.0,75.7478,75.7749,75.6125,75.7298,24561.0
2022-03-03 15:25:00,83.95,84.21,83.94,84.19,26864.0,75.7388,75.9733,75.7298,75.9553,26864.0
2022-03-03 15:30:00,84.21,84.24,84.11,84.15,86951.0,75.9733,76.0004,75.8831,75.9192,86951.0
2022-03-03 15:35:00,84.17,84.17,83.84,84.01,44758.0,75.9373,75.9373,75.6395,75.7929,44758.0
2022-03-03 15:40:00,84.02,84.08,83.86,83.89,33982.0,75.8019,75.8561,75.6576,75.6846,33982.0
2022-03-03 15:45:00,83.89,84.01,83.81,83.99,80486.0,75.6846,75.7929,75.6125,75.7749,80486.0
2022-03-03 15:50:00,83.98,84.16,83.87,84.06,94605.0,75.7658,75.9282,75.6666,75.838,94605.0
2022-03-03 15:55:00,84.06,84.19,83.92,84.18,193550.0,75.838,75.9553,75.7117,75.9463,193550.0
2022-03-04 09:30:00,83.39,83.99,82.95,83.4,124189.0,75.2335,75.7749,74.8366,75.2426,124189.0
2022-03-04 09:35:00,83.38,83.88,83.29,83.83,45779.0,75.2245,75.6756,75.1433,75.6305,45779.0
2022-03-04 09:40:00,83.83,84.26,83.8,84.06,48098.0,75.6305,76.0185,75.6034,75.838,48098.0
2022-03-04 09:45:00,84.1,84.3,83.97,84.13,49287.0,75.8741,76.0545,75.7568,75.9012,49287.0
2022-03-04 09:50:00,84.12,84.79,84.1,84.63,56798.0,75.8921,76.4966,75.8741,76.3523,56798.0
2022-03-04 09:55:00,84.62,84.9,84.59,84.75,44503.0,76.3432,76.5959,76.3162,76.4605,44503.0
2022-03-04 10:00:00,84.81,84.9,84.66,84.78,113840.0,76.5147,76.5959,76.3793,76.4876,113840.0
2022-03-04 10:05:00,84.79,85.09,84.78,85.08,48075.0,76.4966,76.7673,76.4876,76.7582,48075.0
2022-03-04 10:10:00,85.09,85.36,84.97,85.24,41990.0,76.7673,77.0109,76.659,76.9026,41990.0
2022-03-04 10:15:00,85.28,85.5,85.22,85.44,80507.0,76.9387,77.1372,76.8846,77.083,80507.0
2022-03-04 10:20:00,85.45,85.71,85.41,85.63,64407.0,77.0921,77.3266,77.056,77.2545,64407.0
2022-03-04 10:25:00,85.61,86.05,85.56,86.04,70223.0,77.2364,77.6334,77.1913,77.6243,70223.0
2022-03-04 10:30:00,86.03,86.09,85.86,86.07,55198.0,77.6153,77.6695,77.462,77.6514,55198.0
2022-03-04 10:35:00,86.08,86.4,85.9,86.11,73773.0,77.6604,77.9491,77.498,77.6875,73773.0
2022-03-04 10:40:00,86.08,86.08,85.68,85.76,32415.0,77.6604,77.6604,77.2996,77.3717,32415.0
2022-03-04 10:45:00,85.75,85.84,85.67,85.69,35990.0,77.3627,77.4439,77.2905,77.3086,35990.0
2022-03-04 10:50:00,85.69,85.87,85.58,85.81,39078.0,77.3086,77.471,77.2093,77.4168,39078.0
2022-03-04 10:55:00,85.8,85.87,85.5,85.66,40671.0,77.4078,77.471,77.1372,77.2815,40671.0
2022-03-04 11:00:00,85.65,85.69,85.4,85.43,84106.0,77.2725,77.3086,77.0469,77.074,84106.0
2022-03-04 11:05:00,85.48,85.54,85.25,85.27,24957.0,77.1191,77.1733,76.9116,76.9297,24957.0
2022-03-04 11:10:00,85.26,85.45,85.09,85.45,32823.0,76.9206,77.0921,76.7673,77.0921,32823.0
2022-03-04 11:15:00,85.45,85.67,85.35,85.63,53160.0,77.0921,77.2905,77.0018,77.2545,53160.0
2022-03-04 11:20:00,85.63,85.64,85.53,85.62,25963.0,77.2545,77.2635,77.1642,77.2454,25963.0
2022-03-04 11:25:00,85.56,85.69,85.46,85.48,29089.0,77.1913,77.3086,77.1011,77.1191,29089.0
2022-03-04 11:30:00,85.47,85.51,85.16,85.21,41711.0,77.1101,77.1462,76.8304,76.8755,41711.0
2022-03-04 11:35:00,85.2,85.43,84.95,85.28,42582.0,76.8665,77.074,76.641,76.9387,42582.0
2022-03-04 11:40:00,85.26,85.33,85.13,85.26,19986.0,76.9206,76.9838,76.8034,76.9206,19986.0
2022-03-04 11:45:00,85.24,85.51,85.18,85.39,19784.0,76.9026,77.1462,76.8485,77.0379,19784.0
2022-03-04 11:50:00,85.4,85.42,85.02,85.13,14434.0,77.0469,77.065,76.7041,76.8034,14434.0
2022-03-04 11:55:00,85.15,85.15,84.67,84.82,76182.0,76.8214,76.8214,76.3884,76.5237,76182.0
2022-03-04 12:00:00,84.85,84.88,84.59,84.61,24232.0,76.5507,76.5778,76.3162,76.3342,24232.0
2022-03-04 12:05:00,84.67,84.74,84.4,84.6,29179.0,76.3884,76.4515,76.1448,76.3252,29179.0
2022-03-04 12:10:00,84.64,84.79,84.35,84.36,29696.0,76.3613,76.4966,76.0996,76.1087,29696.0
2022-03-04 12:15:00,84.36,84.49,84.27,84.28,60467.0,76.1087,76.226,76.0275,76.0365,60467.0
2022-03-04 12:20:00,84.33,84.35,83.97,84.07,14010.0,76.0816,76.0996,75.7568,75.847,14010.0
2022-03-04 12:25:00,84.07,84.41,84.04,84.41,16828.0,75.847,76.1538,75.82,76.1538,16828.0
2022-03-04 12:30:00,84.33,84.37,84.27,84.34,9086.0,76.0816,76.1177,76.0275,76.0906,9086.0
2022-03-04 12:35:00,84.36,84.55,84.35,84.48,10387.0,76.1087,76.2801,76.0996,76.2169,10387.0
2022-03-04 12:40:00,84.54,84.7,84.43,84.65,38051.0,76.2711,76.4154,76.1718,76.3703,38051.0
2022-03-04 12:45:00,84.62,84.73,84.56,84.7,41027.0,76.3432,76.4425,76.2891,76.4154,41027.0
2022-03-04 12:50:00,84.69,84.79,84.66,84.69,14074.0,76.4064,76.4966,76.3793,76.4064,14074.0
2022-03-04 12:55:00,84.66,84.91,84.66,84.79,33563.0,76.3793,76.6049,76.3793,76.4966,33563.0
2022-03-04 13:00:00,84.83,85.11,84.82,85.1,19718.0,76.5327,76.7853,76.5237,76.7763,19718.0
2022-03-04 13:05:00,85.11,85.21,85.01,85.1,34798.0,76.7853,76.8755,76.6951,76.7763,34798.0
2022-03-04 13:10:00,85.07,85.1,84.95,85.0,22401.0,76.7492,76.7763,76.641,76.6861,22401.0
2022-03-04 13:15:00,84.98,85.0,84.89,84.94,20976.0,76.668,76.6861,76.5868,76.6319,20976.0
2022-03-04 13:20:00,84.92,85.01,84.87,84.9,18483.0,76.6139,76.6951,76.5688,76.5959,18483.0
2022-03-04 13:25:00,84.94,84.97,84.83,84.9,18193.0,76.6319,76.659,76.5327,76.5959,18193.0
2022-03-04 13:30:00,84.91,84.94,84.78,84.78,18392.0,76.6049,76.6319,76.4876,76.4876,18392.0
2022-03-04 13:35:00,84.79,84.96,84.78,84.93,24047.0,76.4966,76.65,76.4876,76.6229,24047.0
2022-03-04 13:40:00,84.92,85.01,84.86,84.97,112602.0,76.6139,76.6951,76.5598,76.659,112602.0
2022-03-04 13:45:00,84.95,84.97,84.8,84.83,53771.0,76.641,76.659,76.5056,76.5327,53771.0
2022-03-04 13:50:00,84.84,84.89,84.69,84.89,30210.0,76.5417,76.5868,76.4064,76.5868,30210.0
2022-03-04 13:55:00,84.91,84.91,84.7,84.73,33418.0,76.6049,76.6049,76.4154,76.4425,33418.0
2022-03-04 14:00:00,84.75,84.97,84.72,84.97,71585.0,76.4605,76.659,76.4335,76.659,71585.0
2022-03-04 14:05:00,85.0,85.0,84.83,84.87,49548.0,76.6861,76.6861,76.5327,76.5688,49548.0
2022-03-04 14:10:00,84.87,84.96,84.8,84.89,50403.0,76.5688,76.65,76.5056,76.5868,50403.0
2022-03-04 14:15:00,84.89,85.0,84.8,84.97,50966.0,76.5868,76.6861,76.5056,76.659,50966.0
2022-03-04 14:20:00,84.96,85.25,84.92,85.25,91243.0,76.65,76.9116,76.6139,76.9116,91243.0
2022-03-04 14:25:00,85.24,85.26,85.05,85.19,33006.0,76.9026,76.9206,76.7312,76.8575,33006.0
2022-03-04 14:30:00,85.2,85.22,85.09,85.19,51488.0,76.8665,76.8846,76.7673,76.8575,51488.0
2022-03-04 14:35:00,85.19,85.2,85.05,85.07,45768.0,76.8575,76.8665,76.7312,76.7492,45768.0
2022-03-04 14:40:00,85.07,85.12,84.93,84.93,27992.0,76.7492,76.7943,76.6229,76.6229,27992.0
2022-03-04 14:45:00,84.92,84.95,84.79,84.86,27556.0,76.6139,76.641,76.4966,76.5598,27556.0
2022-03-04 14:50:00,84.86,85.01,84.83,84.95,39585.0,76.5598,76.6951,76.5327,76.641,39585.0
2022-03-04 14:55:00,84.97,85.0,84.82,84.86,34464.0,76.659,76.6861,76.5237,76.5598,34464.0
2022-03-04 15:00:00,84.86,85.19,84.86,85.19,53855.0,76.5598,76.8575,76.5598,76.8575,53855.0
2022-03-04 15:05:00,85.19,85.48,85.14,85.46,92500.0,76.8575,77.1191,76.8124,77.1011,92500.0
2022-03-04 15:10:00,85.45,85.45,85.17,85.23,36644.0,77.0921,77.0921,76.8394,76.8936,36644.0
2022-03-04 15:15:00,85.22,85.47,85.22,85.47,35746.0,76.8846,77.1101,76.8846,77.1101,35746.0
2022-03-04 15:20:00,85.47,85.78,85.47,85.72,78768.0,77.1101,77.3898,77.1101,77.3356,78768.0
2022-03-04 15:25:00,85.72,86.09,85.71,86.07,58481.0,77.3356,77.6695,77.3266,77.6514,58481.0
2022-03-04 15:30:00,86.04,86.04,85.89,85.99,97948.0,77.6243,77.6243,77.489,77.5792,97948.0
2022-03-04 15:35:00,85.98,86.02,85.73,85.79,64452.0,77.5702,77.6063,77.3447,77.3988,64452.0
2022-03-04 15:40:00,85.8,85.98,85.77,85.95,66690.0,77.4078,77.5702,77.3808,77.5432,66690.0
2022-03-04 15:45:00,85.95,86.06,85.78,85.79,74554.0,77.5432,77.6424,77.3898,77.3988,74554.0
2022-03-04 15:50:00,85.8,86.07,85.76,86.07,125022.0,77.4078,77.6514,77.3717,77.6514,125022.0
2022-03-04 15:55:00,86.07,86.11,85.89,85.99,396406.0,77.6514,77.6875,77.489,77.5792,396406.0
2022-03-07 09:30:00,87.26,87.37,86.25,86.35,167133.0,78.725,78.8243,77.8138,77.904,167133.0
2022-03-07 09:35:00,86.32,86.88,86.2,86.87,82049.0,77.877,78.3822,77.7687,78.3732,82049.0
2022-03-07 09:40:00,86.92,87.02,85.91,86.06,82902.0,78.4183,78.5085,77.5071,77.6424,82902.0
2022-03-07 09:45:00,86.03,86.25,85.75,85.92,32566.0,77.6153,77.8138,77.3627,77.5161,32566.0
2022-03-07 09:50:00,85.96,86.72,85.73,86.67,36920.0,77.5522,78.2378,77.3447,78.1927,36920.0
2022-03-07 09:55:00,86.69,87.04,86.68,86.84,53054.0,78.2108,78.5265,78.2018,78.3461,53054.0
2022-03-07 10:00:00,86.81,87.41,86.63,87.38,89347.0,78.319,78.8603,78.1566,78.8333,89347.0
2022-03-07 10:05:00,87.37,87.69,87.27,87.33,115789.0,78.8243,79.113,78.734,78.7882,115789.0
2022-03-07 10:10:00,87.31,87.32,86.91,87.02,37042.0,78.7701,78.7792,78.4093,78.5085,37042.0
2022-03-07 10:15:00,87.01,87.18,86.89,86.95,49484.0,78.4995,78.6528,78.3912,78.4453,49484.0
2022-03-07 10:20:00,86.95,87.1,86.73,86.75,30033.0,78.4453,78.5807,78.2469,78.2649,30033.0
2022-03-07 10:25:00,86.78,86.94,86.42,86.46,60417.0,78.292,78.4363,77.9672,78.0033,60417.0
2022-03-07 10:30:00,86.56,86.78,86.21,86.32,43553.0,78.0935,78.292,77.7777,77.877,43553.0
2022-03-07 10:35:00,86.32,86.58,86.19,86.41,34393.0,77.877,78.1115,77.7597,77.9582,34393.0
2022-03-07 10:40:00,86.39,86.53,85.89,86.09,42267.0,77.9401,78.0664,77.489,77.6695,42267.0
2022-03-07 10:45:00,86.08,86.32,85.41,85.42,50516.0,77.6604,77.877,77.056,77.065,50516.0
2022-03-07 10:50:00,85.41,85.47,85.08,85.09,44713.0,77.056,77.1101,76.7582,76.7673,44713.0
2022-03-07 10:55:00,85.09,85.1,84.79,85.03,54683.0,76.7673,76.7763,76.4966,76.7131,54683.0
2022-03-07 11:00:00,85.03,85.41,85.01,85.4,64888.0,76.7131,77.056,76.6951,77.0469,64888.0
2022-03-07 11:05:00,85.39,85.73,85.29,85.65,38285.0,77.0379,77.3447,76.9477,77.2725,38285.0
2022-03-07 11:10:00,85.61,85.69,85.52,85.67,40601.0,77.2364,77.3086,77.1552,77.2905,40601.0
2022-03-07 11:15:00,85.64,86.13,85.64,85.99,73518.0,77.2635,77.7055,77.2635,77.5792,73518.0
2022-03-07 11:20:00,85.97,86.06,85.8,85.86,41025.0,77.5612,77.6424,77.4078,77.462,41025.0
2022-03-07 11:25:00,85.93,86.29,85.91,86.27,27817.0,77.5251,77.8499,77.5071,77.8319,27817.0
2022-03-07 11:30:00,86.27,86.33,85.86,85.97,24929.0,77.8319,77.886,77.462,77.5612,24929.0
2022-03-07 11:35:00,85.98,85.98,85.69,85.89,42404.0,77.5702,77.5702,77.3086,77.489,42404.0
2022-03-07 11:40:00,85.89,85.96,85.36,85.37,31062.0,77.489,77.5522,77.0109,77.0199,31062.0
2022-03-07 11:45:00,85.36,85.64,85.3,85.48,30015.0,77.0109,77.2635,76.9567,77.1191,30015.0
2022-03-07 11:50:00,85.46,85.49,85.05,85.05,19220.0,77.1011,77.1281,76.7312,76.7312,19220.0
2022-03-07 11:55:00,85.01,85.28,85.0,85.26,24457.0,76.6951,76.9387,76.6861,76.9206,24457.0
2022-03-07 12:00:00,85.26,85.27,84.96,84.96,60650.0,76.9206,76.9297,76.65,76.65,60650.0
2022-03-07 12:05:00,84.95,84.95,84.65,84.82,33667.0,76.641,76.641,76.3703,76.5237,33667.0
2022-03-07 12:10:00,84.82,84.98,84.65,84.73,21699.0,76.5237,76.668,76.3703,76.4425,21699.0
2022-03-07 12:15:00,84.7,84.79,84.18,84.19,51478.0,76.4154,76.4966,75.9463,75.9553,51478.0
2022-03-07 12:20:00,84.19,84.27,83.71,83.9,49066.0,75.9553,76.0275,75.5222,75.6937,49066.0
2022-03-07 12:25:00,83.91,84.01,83.8,84.01,21241.0,75.7027,75.7929,75.6034,75.7929,21241.0
2022-03-07 12:30:00,83.99,84.09,83.92,83.95,18534.0,75.7749,75.8651,75.7117,75.7388,18534.0
2022-03-07 12:35:00,83.98,84.07,83.85,84.05,14486.0,75.7658,75.847,75.6486,75.829,14486.0
2022-03-07 12:40:00,84.03,84.03,83.75,83.83,18220.0,75.8109,75.8109,75.5583,75.6305,18220.0
2022-03-07 12:45:00,83.88,83.99,83.8,83.92,38637.0,75.6756,75.7749,75.6034,75.7117,38637.0
2022-03-07 12:50:00,83.91,84.0,83.58,83.68,34412.0,75.7027,75.7839,75.405,75.4952,34412.0
2022-03-07 12:55:00,83.69,83.81,83.59,83.81,23480.0,75.5042,75.6125,75.414,75.6125,23480.0
2022-03-07 13:00:00,83.77,84.59,83.71,84.59,64642.0,75.5764,76.3162,75.5222,76.3162,64642.0
2022-03-07 13:05:00,84.57,84.64,84.48,84.64,25945.0,76.2981,76.3613,76.2169,76.3613,25945.0
2022-03-07 13:10:00,84.61,84.62,84.27,84.39,31180.0,76.3342,76.3432,76.0275,76.1357,31180.0
2022-03-07 13:15:00,84.39,84.4,83.93,83.96,19244.0,76.1357,76.1448,75.7207,75.7478,19244.0
2022-03-07 13:20:00,83.95,84.36,83.95,84.35,25472.0,75.7388,76.1087,75.7388,76.0996,25472.0
2022-03-07 13:25:00,84.37,84.78,84.36,84.62,20936.0,76.1177,76.4876,76.1087,76.3432,20936.0
2022-03-07 13:30:00,84.64,84.85,84.63,84.72,34950.0,76.3613,76.5507,76.3523,76.4335,34950.0
2022-03-07 13:35:00,84.73,85.08,84.68,84.95,41124.0,76.4425,76.7582,76.3974,76.641,41124.0
2022-03-07 13:40:00,84.92,85.01,84.58,84.59,33958.0,76.6139,76.6951,76.3072,76.3162,33958.0
2022-03-07 13:45:00,84.58,84.65,84.32,84.65,29372.0,76.3072,76.3703,76.0726,76.3703,29372.0
2022-03-07 13:50:00,84.65,84.83,84.54,84.68,24150.0,76.3703,76.5327,76.2711,76.3974,24150.0
2022-03-07 13:55:00,84.69,84.71,84.46,84.7,25403.0,76.4064,76.4244,76.1989,76.4154,25403.0
2022-03-07 14:00:00,84.72,84.78,84.44,84.48,20419.0,76.4335,76.4876,76.1808,76.2169,20419.0
2022-03-07 14:05:00,84.49,84.73,84.47,84.68,21877.0,76.226,76.4425,76.2079,76.3974,21877.0
2022-03-07 14:10:00,84.67,84.9,84.67,84.84,43166.0,76.3884,76.5959,76.3884,76.5417,43166.0
2022-03-07 14:15:00,84.82,84.82,84.44,84.48,34910.0,76.5237,76.5237,76.1808,76.2169,34910.0
2022-03-07 14:20:00,84.46,84.46,84.14,84.17,56742.0,76.1989,76.1989,75.9102,75.9373,56742.0
2022-03-07 14:25:00,84.17,84.41,84.1,84.35,29077.0,75.9373,76.1538,75.8741,76.0996,29077.0
2022-03-07 14:30:00,84.28,84.29,84.01,84.04,21507.0,76.0365,76.0455,75.7929,75.82,21507.0
2022-03-07 14:35:00,84.02,84.12,83.97,84.12,27341.0,75.8019,75.8921,75.7568,75.8921,27341.0
2022-03-07 14:40:00,84.14,84.16,83.91,84.02,33788.0,75.9102,75.9282,75.7027,75.8019,33788.0
2022-03-07 14:45:00,84.01,84.32,84.0,84.32,18063.0,75.7929,76.0726,75.7839,76.0726,18063.0
2022-03-07 14:50:00,84.33,84.38,83.98,83.98,20107.0,76.0816,76.1267,75.7658,75.7658,20107.0
2022-03-07 14:55:00,83.96,84.24,83.94,84.01,32427.0,75.7478,76.0004,75.7298,75.7929,32427.0
2022-03-07 15:00:00,84.04,84.17,83.95,84.17,46393.0,75.82,75.9373,75.7388,75.9373,46393.0
2022-03-07 15:05:00,84.18,84.22,83.95,83.98,49769.0,75.9463,75.9824,75.7388,75.7658,49769.0
2022-03-07 15:10:00,83.99,84.04,83.6,83.75,55015.0,75.7749,75.82,75.423,75.5583,55015.0
2022-03-07 15:15:00,83.74,83.85,83.6,83.74,38581.0,75.5493,75.6486,75.423,75.5493,38581.0
2022-03-07 15:20:00,83.74,83.88,83.69,83.8,38875.0,75.5493,75.6756,75.5042,75.6034,38875.0
2022-03-07 15:25:00,83.79,83.97,83.72,83.83,51683.0,75.5944,75.7568,75.5313,75.6305,51683.0
2022-03-07 15:30:00,83.83,83.89,83.7,83.87,82058.0,75.6305,75.6846,75.5132,75.6666,82058.0
2022-03-07 15:35:00,83.87,83.88,83.74,83.81,65335.0,75.6666,75.6756,75.5493,75.6125,65335.0
2022-03-07 15:40:00,83.8,83.86,83.71,83.82,64481.0,75.6034,75.6576,75.5222,75.6215,64481.0
2022-03-07 15:45:00,83.8,83.9,83.65,83.76,126553.0,75.6034,75.6937,75.4681,75.5674,126553.0
2022-03-07 15:50:00,83.74,84.0,83.71,83.9,120879.0,75.5493,75.7839,75.5222,75.6937,120879.0
2022-03-07 15:55:00,83.89,84.11,83.87,84.01,238626.0,75.6846,75.8831,75.6666,75.7929,238626.0
2022-03-08 09:30:00,86.57,88.0,86.13,87.96,438222.0,78.1025,79.3926,77.7055,79.3566,438222.0
2022-03-08 09:35:00,87.98,88.65,87.87,88.0,200152.0,79.3746,79.9791,79.2754,79.3926,200152.0
2022-03-08 09:40:00,87.97,88.67,87.72,88.45,199307.0,79.3656,79.9971,79.14,79.7986,199307.0
2022-03-08 09:45:00,88.43,89.48,88.32,89.36,180852.0,79.7806,80.7279,79.6813,80.6196,180852.0
2022-03-08 09:50:00,89.35,89.56,88.98,89.17,218497.0,80.6106,80.8001,80.2768,80.4482,218497.0
2022-03-08 09:55:00,89.15,89.67,89.03,89.62,171904.0,80.4302,80.8993,80.3219,80.8542,171904.0
2022-03-08 10:00:00,89.59,89.97,89.3,89.8,168758.0,80.8271,81.17,80.5655,81.0166,168758.0
2022-03-08 10:05:00,89.85,90.21,89.8,90.13,271510.0,81.0617,81.3865,81.0166,81.3143,271510.0
2022-03-08 10:10:00,90.11,90.16,89.57,89.92,123703.0,81.2963,81.3414,80.8091,81.1248,123703.0
2022-03-08 10:15:00,89.89,90.51,89.87,90.43,103580.0,81.0978,81.6571,81.0797,81.585,103580.0
2022-03-08 10:20:00,90.41,90.52,89.98,89.99,89600.0,81.5669,81.6662,81.179,81.188,89600.0
2022-03-08 10:25:00,90.0,90.52,89.86,90.45,118526.0,81.197,81.6662,81.0707,81.603,118526.0
2022-03-08 10:30:00,90.45,91.52,90.44,91.33,162042.0,81.603,82.5683,81.594,82.3969,162042.0
2022-03-08 10:35:00,91.34,91.7,90.97,91.3,110536.0,82.406,82.7307,82.0721,82.3699,110536.0
2022-03-08 10:40:00,91.3,91.95,91.11,91.73,96692.0,82.3699,82.9563,82.1984,82.7578,96692.0
2022-03-08 10:45:00,91.72,91.72,91.16,91.19,82345.0,82.7488,82.7488,82.2436,82.2706,82345.0
2022-03-08 10:50:00,91.17,91.41,90.93,91.38,116730.0,82.2526,82.4691,82.0361,82.442,116730.0
2022-03-08 10:55:00,91.37,91.52,90.86,91.48,101319.0,82.433,82.5683,81.9729,82.5323,101319.0
2022-03-08 11:00:00,91.46,91.97,91.35,91.86,91982.0,82.5142,82.9743,82.415,82.8751,91982.0
2022-03-08 11:05:00,91.86,91.94,91.29,91.34,76165.0,82.8751,82.9473,82.3608,82.406,76165.0
2022-03-08 11:10:00,91.35,91.77,91.26,91.67,77751.0,82.415,82.7939,82.3338,82.7037,77751.0
2022-03-08 11:15:00,91.66,91.95,91.56,91.87,48387.0,82.6947,82.9563,82.6044,82.8841,48387.0
2022-03-08 11:20:00,91.88,91.9,91.43,91.44,70541.0,82.8931,82.9112,82.4871,82.4962,70541.0
2022-03-08 11:25:00,91.45,91.72,91.4,91.52,103081.0,82.5052,82.7488,82.4601,82.5683,103081.0
2022-03-08 11:30:00,91.51,91.54,91.01,91.14,69093.0,82.5593,82.5864,82.1082,82.2255,69093.0
2022-03-08 11:35:00,91.18,91.65,91.04,91.6,62721.0,82.2616,82.6856,82.1353,82.6405,62721.0
2022-03-08 11:40:00,91.62,91.96,91.35,91.94,58175.0,82.6586,82.9653,82.415,82.9473,58175.0
2022-03-08 11:45:00,91.91,92.34,91.91,92.24,109756.0,82.9202,83.3081,82.9202,83.2179,109756.0
2022-03-08 11:50:00,92.22,92.62,92.19,92.33,90956.0,83.1999,83.5608,83.1728,83.2991,90956.0
2022-03-08 11:55:00,92.34,92.39,91.87,91.96,83600.0,83.3081,83.3533,82.8841,82.9653,83600.0
2022-03-08 12:00:00,91.95,92.03,91.72,92.0,74025.0,82.9563,83.0285,82.7488,83.0014,74025.0
2022-03-08 12:05:00,92.0,92.1,91.79,91.99,84420.0,83.0014,83.0916,82.8119,82.9924,84420.0
2022-03-08 12:10:00,92.01,92.03,91.72,91.93,52303.0,83.0104,83.0285,82.7488,82.9382,52303.0
2022-03-08 12:15:00,91.94,92.08,91.24,91.31,94716.0,82.9473,83.0736,82.3157,82.3789,94716.0
2022-03-08 12:20:00,91.31,91.47,89.48,89.52,273105.0,82.3789,82.5232,80.7279,80.764,273105.0
2022-03-08 12:25:00,89.52,89.92,88.79,89.21,105335.0,80.764,81.1248,80.1054,80.4843,105335.0
2022-03-08 12:30:00,89.18,89.35,88.45,88.63,82351.0,80.4572,80.6106,79.7986,79.961,82351.0
2022-03-08 12:35:00,88.55,88.78,87.85,87.85,118719.0,79.8888,80.0963,79.2573,79.2573,118719.0
2022-03-08 12:40:00,87.81,89.04,87.76,88.41,75231.0,79.2212,80.3309,79.1761,79.7625,75231.0
2022-03-08 12:45:00,88.42,88.97,88.37,88.71,58792.0,79.7716,80.2678,79.7264,80.0332,58792.0
2022-03-08 12:50:00,88.73,89.15,88.59,89.1,56499.0,80.0512,80.4302,79.9249,80.385,56499.0
2022-03-08 12:55:00,89.12,89.5,89.1,89.23,71069.0,80.4031,80.7459,80.385,80.5023,71069.0
2022-03-08 13:00:00,89.23,89.56,89.21,89.43,39211.0,80.5023,80.8001,80.4843,80.6828,39211.0
2022-03-08 13:05:00,89.39,89.73,89.39,89.49,36810.0,80.6467,80.9534,80.6467,80.7369,36810.0
2022-03-08 13:10:00,89.5,89.74,89.4,89.52,53733.0,80.7459,80.9624,80.6557,80.764,53733.0
2022-03-08 13:15:00,89.5,89.63,89.13,89.38,56609.0,80.7459,80.8632,80.4121,80.6377,56609.0
2022-03-08 13:20:00,89.37,89.84,89.24,89.79,49285.0,80.6286,81.0527,80.5114,81.0076,49285.0
2022-03-08 13:25:00,89.82,90.33,89.68,90.19,53696.0,81.0346,81.4947,80.9083,81.3684,53696.0
2022-03-08 13:30:00,90.18,90.61,90.06,90.39,80713.0,81.3594,81.7474,81.2511,81.5489,80713.0
2022-03-08 13:35:00,90.4,90.77,90.27,90.77,100491.0,81.5579,81.8917,81.4406,81.8917,100491.0
2022-03-08 13:40:00,90.76,91.04,90.59,91.01,115068.0,81.8827,82.1353,81.7293,82.1082,115068.0
2022-03-08 13:45:00,91.03,91.06,90.3,90.83,162530.0,82.1263,82.1533,81.4677,81.9458,162530.0
2022-03-08 13:50:00,90.86,91.39,90.78,91.39,116391.0,81.9729,82.4511,81.9007,82.4511,116391.0
2022-03-08 13:55:00,91.38,91.56,91.27,91.53,100656.0,82.442,82.6044,82.3428,82.5774,100656.0
2022-03-08 14:00:00,91.53,91.59,91.01,91.1,69987.0,82.5774,82.6315,82.1082,82.1894,69987.0
2022-03-08 14:05:00,91.06,91.13,90.6,90.65,49716.0,82.1533,82.2165,81.7383,81.7834,49716.0
2022-03-08 14:10:00,90.63,90.67,90.13,90.24,61011.0,81.7654,81.8015,81.3143,81.4135,61011.0
2022-03-08 14:15:00,90.21,90.33,89.8,89.99,37189.0,81.3865,81.4947,81.0166,81.188,37189.0
2022-03-08 14:20:00,90.01,90.39,89.96,90.29,34002.0,81.206,81.5489,81.1609,81.4587,34002.0
2022-03-08 14:25:00,90.29,90.63,90.28,90.62,33195.0,81.4587,81.7654,81.4496,81.7564,33195.0
2022-03-08 14:30:00,90.59,90.9,90.57,90.63,34114.0,81.7293,82.009,81.7113,81.7654,34114.0
2022-03-08 14:35:00,90.7,90.76,90.56,90.6,33617.0,81.8286,81.8827,81.7022,81.7383,33617.0
2022-03-08 14:40:00,90.62,90.69,90.45,90.62,34301.0,81.7564,81.8195,81.603,81.7564,34301.0
2022-03-08 14:45:00,90.68,90.89,90.64,90.85,81869.0,81.8105,82.0,81.7744,81.9639,81869.0
2022-03-08 14:50:00,90.85,90.92,90.53,90.55,37542.0,81.9639,82.027,81.6752,81.6932,37542.0
2022-03-08 14:55:00,90.58,90.66,90.29,90.52,41037.0,81.7203,81.7925,81.4587,81.6662,41037.0
2022-03-08 15:00:00,90.59,90.95,90.58,90.92,42633.0,81.7293,82.0541,81.7203,82.027,42633.0
2022-03-08 15:05:00,90.87,91.19,90.83,91.11,48251.0,81.9819,82.2706,81.9458,82.1984,48251.0
2022-03-08 15:10:00,91.11,91.23,90.99,91.06,58274.0,82.1984,82.3067,82.0902,82.1533,58274.0
2022-03-08 15:15:00,91.1,91.18,90.93,91.18,47300.0,82.1894,82.2616,82.0361,82.2616,47300.0
2022-03-08 15:20:00,91.18,91.24,90.91,91.09,51369.0,82.2616,82.3157,82.018,82.1804,51369.0
2022-03-08 15:25:00,91.1,91.18,90.64,90.67,53617.0,82.1894,82.2616,81.7744,81.8015,53617.0
2022-03-08 15:30:00,90.65,90.68,90.4,90.49,77635.0,81.7834,81.8105,81.5579,81.6391,77635.0
2022-03-08 15:35:00,90.47,90.79,90.39,90.78,87992.0,81.621,81.9097,81.5489,81.9007,87992.0
2022-03-08 15:40:00,90.82,91.09,90.72,90.78,116147.0,81.9368,82.1804,81.8466,81.9007,116147.0
2022-03-08 15:45:00,90.78,90.87,90.46,90.57,111590.0,81.9007,81.9819,81.612,81.7113,111590.0
2022-03-08 15:50:00,90.55,90.79,90.51,90.57,193156.0,81.6932,81.9097,81.6571,81.7113,193156.0
2022-03-08 15:55:00,90.56,90.73,90.47,90.55,411285.0,81.7022,81.8556,81.621,81.6932,411285.0
2022-03-09 09:30:00,87.5,87.89,86.45,87.3,323158.0,78.9415,79.2934,77.9942,78.7611,323158.0
2022-03-09 09:35:00,87.26,87.52,86.6,87.06,119702.0,78.725,78.9596,78.1296,78.5446,119702.0
2022-03-09 09:40:00,87.0,87.84,87.0,87.7,134231.0,78.4905,79.2483,78.4905,79.122,134231.0
2022-03-09 09:45:00,87.66,87.77,86.56,87.1,153009.0,79.0859,79.1851,78.0935,78.5807,153009.0
2022-03-09 09:50:00,87.15,87.76,86.94,87.59,91227.0,78.6258,79.1761,78.4363,79.0227,91227.0
2022-03-09 09:55:00,87.59,88.31,87.56,87.9,65587.0,79.0227,79.6723,78.9957,79.3024,65587.0
2022-03-09 10:00:00,87.89,88.42,87.57,87.9,78185.0,79.2934,79.7716,79.0047,79.3024,78185.0
2022-03-09 10:05:00,87.89,88.37,87.88,88.09,50962.0,79.2934,79.7264,79.2844,79.4738,50962.0
2022-03-09 10:10:00,88.09,88.63,88.08,88.55,37246.0,79.4738,79.961,79.4648,79.8888,37246.0
2022-03-09 10:15:00,88.54,88.78,88.28,88.65,78019.0,79.8798,80.0963,79.6453,79.9791,78019.0
2022-03-09 10:20:00,88.69,88.86,88.41,88.84,60501.0,80.0152,80.1685,79.7625,80.1505,60501.0
2022-03-09 10:25:00,88.83,88.83,88.15,88.59,39983.0,80.1415,80.1415,79.528,79.9249,39983.0
2022-03-09 10:30:00,88.63,89.25,88.63,89.05,42899.0,79.961,80.5204,79.961,80.3399,42899.0
2022-03-09 10:35:00,89.06,89.5,88.95,89.4,41470.0,80.349,80.7459,80.2497,80.6557,41470.0
2022-03-09 10:40:00,89.37,89.43,88.84,89.08,54647.0,80.6286,80.6828,80.1505,80.367,54647.0
2022-03-09 10:45:00,89.07,89.21,88.82,88.93,24949.0,80.358,80.4843,80.1324,80.2317,24949.0
2022-03-09 10:50:00,88.94,89.27,88.93,89.22,26273.0,80.2407,80.5384,80.2317,80.4933,26273.0
2022-03-09 10:55:00,89.25,89.42,89.08,89.12,35387.0,80.5204,80.6737,80.367,80.4031,35387.0
2022-03-09 11:00:00,89.13,89.2,88.75,88.95,58845.0,80.4121,80.4753,80.0693,80.2497,58845.0
2022-03-09 11:05:00,88.97,89.36,88.97,89.31,51100.0,80.2678,80.6196,80.2678,80.5745,51100.0
2022-03-09 11:10:00,89.31,89.73,89.29,89.63,47035.0,80.5745,80.9534,80.5565,80.8632,47035.0
2022-03-09 11:15:00,89.67,89.84,89.49,89.75,62477.0,80.8993,81.0527,80.7369,80.9715,62477.0
2022-03-09 11:20:00,89.78,89.9,89.67,89.82,32890.0,80.9985,81.1068,80.8993,81.0346,32890.0
2022-03-09 11:25:00,89.82,90.2,89.82,90.14,65087.0,81.0346,81.3775,81.0346,81.3233,65087.0
2022-03-09 11:30:00,90.1,90.54,90.1,90.17,73897.0,81.2872,81.6842,81.2872,81.3504,73897.0
2022-03-09 11:35:00,90.15,90.45,89.91,89.91,133768.0,81.3323,81.603,81.1158,81.1158,133768.0
2022-03-09 11:40:00,89.93,90.44,89.63,90.37,76870.0,81.1339,81.594,80.8632,81.5308,76870.0
2022-03-09 11:45:00,90.38,90.58,90.27,90.39,72449.0,81.5399,81.7203,81.4406,81.5489,72449.0
2022-03-09 11:50:00,90.42,90.5,89.87,89.96,48153.0,81.5759,81.6481,81.0797,81.1609,48153.0
2022-03-09 11:55:00,89.97,90.2,89.97,90.2,33924.0,81.17,81.3775,81.17,81.3775,33924.0
2022-03-09 12:00:00,90.2,90.38,89.93,89.99,33875.0,81.3775,81.5399,81.1339,81.188,33875.0
2022-03-09 12:05:00,89.96,89.96,89.59,89.77,38020.0,81.1609,81.1609,80.8271,80.9895,38020.0
2022-03-09 12:10:00,89.79,90.03,89.66,90.01,50133.0,81.0076,81.2241,80.8903,81.206,50133.0
2022-03-09 12:15:00,90.03,90.73,89.92,90.63,64716.0,81.2241,81.8556,81.1248,81.7654,64716.0
2022-03-09 12:20:00,90.64,90.71,90.12,90.2,69500.0,81.7744,81.8376,81.3053,81.3775,69500.0
2022-03-09 12:25:00,90.2,90.3,90.06,90.08,33337.0,81.3775,81.4677,81.2511,81.2692,33337.0
2022-03-09 12:30:00,90.07,90.1,89.2,89.23,60557.0,81.2602,81.2872,80.4753,80.5023,60557.0
2022-03-09 12:35:00,89.24,89.41,88.61,88.66,65616.0,80.5114,80.6647,79.943,79.9881,65616.0
2022-03-09 12:40:00,88.63,89.05,88.39,88.66,88199.0,79.961,80.3399,79.7445,79.9881,88199.0
2022-03-09 12:45:00,88.66,89.13,88.41,89.11,37612.0,79.9881,80.4121,79.7625,80.3941,37612.0
2022-03-09 12:50:00,89.08,89.16,88.88,89.01,43513.0,80.367,80.4392,80.1866,80.3039,43513.0
2022-03-09 12:55:00,89.01,89.08,88.72,88.93,32451.0,80.3039,80.367,80.0422,80.2317,32451.0
2022-03-09 13:00:00,88.9,89.46,88.81,89.34,48499.0,80.2046,80.7098,80.1234,80.6016,48499.0
2022-03-09 13:05:00,89.33,89.77,89.13,89.19,72100.0,80.5926,80.9895,80.4121,80.4662,72100.0
2022-03-09 13:10:00,89.17,89.17,88.73,88.96,36880.0,80.4482,80.4482,80.0512,80.2587,36880.0
2022-03-09 13:15:00,88.94,88.99,88.77,88.93,31087.0,80.2407,80.2858,80.0873,80.2317,31087.0
2022-03-09 13:20:00,88.91,88.93,88.6,88.78,24712.0,80.2136,80.2317,79.934,80.0963,24712.0
2022-03-09 13:25:00,88.76,88.84,88.15,88.28,69929.0,80.0783,80.1505,79.528,79.6453,69929.0
2022-03-09 13:30:00,88.28,88.29,87.99,88.09,29532.0,79.6453,79.6543,79.3836,79.4738,29532.0
2022-03-09 13:35:00,88.08,88.4,88.04,88.4,27633.0,79.4648,79.7535,79.4287,79.7535,27633.0
2022-03-09 13:40:00,88.39,88.39,88.04,88.1,33798.0,79.7445,79.7445,79.4287,79.4829,33798.0
2022-03-09 13:45:00,88.1,88.23,87.93,87.99,31917.0,79.4829,79.6001,79.3295,79.3836,31917.0
2022-03-09 13:50:00,87.99,87.99,87.3,87.46,54009.0,79.3836,79.3836,78.7611,78.9055,54009.0
2022-03-09 13:55:00,87.5,87.65,87.33,87.44,49702.0,78.9415,79.0769,78.7882,78.8874,49702.0
2022-03-09 14:00:00,87.45,87.45,87.12,87.12,49535.0,78.8964,78.8964,78.5987,78.5987,49535.0
2022-03-09 14:05:00,87.16,87.41,86.89,86.97,94319.0,78.6348,78.8603,78.3912,78.4634,94319.0
2022-03-09 14:10:00,86.96,87.03,86.71,86.99,50120.0,78.4544,78.5175,78.2288,78.4814,50120.0
2022-03-09 14:15:00,86.99,87.43,86.97,87.35,56376.0,78.4814,78.8784,78.4634,78.8062,56376.0
2022-03-09 14:20:00,87.35,87.69,87.35,87.67,41347.0,78.8062,79.113,78.8062,79.0949,41347.0
2022-03-09 14:25:00,87.67,87.69,87.35,87.4,39145.0,79.0949,79.113,78.8062,78.8513,39145.0
2022-03-09 14:30:00,87.42,87.51,87.21,87.23,47874.0,78.8694,78.9506,78.6799,78.698,47874.0
2022-03-09 14:35:00,87.21,87.25,87.08,87.11,32695.0,78.6799,78.716,78.5626,78.5897,32695.0
2022-03-09 14:40:00,87.07,87.21,86.96,87.17,38165.0,78.5536,78.6799,78.4544,78.6438,38165.0
2022-03-09 14:45:00,87.17,87.55,87.16,87.48,59729.0,78.6438,78.9867,78.6348,78.9235,59729.0
2022-03-09 14:50:00,87.47,87.63,87.23,87.3,67911.0,78.9145,79.0588,78.698,78.7611,67911.0
2022-03-09 14:55:00,87.3,87.47,87.25,87.37,85399.0,78.7611,78.9145,78.716,78.8243,85399.0
2022-03-09 15:00:00,87.42,87.63,87.0,87.01,43020.0,78.8694,79.0588,78.4905,78.4995,43020.0
2022-03-09 15:05:00,87.02,87.25,86.9,87.22,57444.0,78.5085,78.716,78.4002,78.6889,57444.0
2022-03-09 15:10:00,87.26,87.73,87.24,87.67,46094.0,78.725,79.149,78.707,79.0949,46094.0
2022-03-09 15:15:00,87.68,87.89,87.59,87.63,49945.0,79.1039,79.2934,79.0227,79.0588,49945.0
2022-03-09 15:20:00,87.66,87.72,87.36,87.43,40813.0,79.0859,79.14,78.8152,78.8784,40813.0
2022-03-09 15:25:00,87.42,87.65,87.42,87.59,39533.0,78.8694,79.0769,78.8694,79.0227,39533.0
2022-03-09 15:30:00,87.57,87.9,87.55,87.66,77123.0,79.0047,79.3024,78.9867,79.0859,77123.0
2022-03-09 15:35:00,87.65,87.7,87.53,87.57,59916.0,79.0769,79.122,78.9686,79.0047,59916.0
2022-03-09 15:40:00,87.57,87.81,87.48,87.49,83943.0,79.0047,79.2212,78.9235,78.9325,83943.0
2022-03-09 15:45:00,87.48,87.69,87.4,87.68,107005.0,78.9235,79.113,78.8513,79.1039,107005.0
2022-03-09 15:50:00,87.7,87.89,87.6,87.72,135113.0,79.122,79.2934,79.0318,79.14,135113.0
2022-03-09 15:55:00,87.7,87.7,87.07,87.14,405099.0,79.122,79.122,78.5536,78.6168,405099.0
2022-03-10 09:30:00,88.29,88.92,87.98,88.67,163239.0,79.6543,80.2227,79.3746,79.9971,163239.0
2022-03-10 09:35:00,88.72,88.72,87.81,88.09,53539.0,80.0422,80.0422,79.2212,79.4738,53539.0
2022-03-10 09:40:00,88.2,88.2,87.42,87.67,37132.0,79.5731,79.5731,78.8694,79.0949,37132.0
2022-03-10 09:45:00,87.7,88.02,87.54,87.82,45565.0,79.122,79.4107,78.9776,79.2302,45565.0
2022-03-10 09:50:00,87.76,87.76,86.5,86.74,60632.0,79.1761,79.1761,78.0394,78.2559,60632.0
2022-03-10 09:55:00,86.79,87.26,86.61,87.22,34947.0,78.301,78.725,78.1386,78.6889,34947.0
2022-03-10 10:00:00,87.26,87.72,87.19,87.4,43749.0,78.725,79.14,78.6619,78.8513,43749.0
2022-03-10 10:05:00,87.42,87.42,86.94,87.14,34626.0,78.8694,78.8694,78.4363,78.6168,34626.0
2022-03-10 10:10:00,87.13,87.17,86.87,87.03,44591.0,78.6077,78.6438,78.3732,78.5175,44591.0
2022-03-10 10:15:00,87.06,87.06,86.29,86.71,68097.0,78.5446,78.5446,77.8499,78.2288,68097.0
2022-03-10 10:20:00,86.72,87.32,86.69,87.16,36395.0,78.2378,78.7792,78.2108,78.6348,36395.0
2022-03-10 10:25:00,87.1,87.22,86.73,86.73,23016.0,78.5807,78.6889,78.2469,78.2469,23016.0
2022-03-10 10:30:00,86.76,87.34,86.7,87.31,66090.0,78.2739,78.7972,78.2198,78.7701,66090.0
2022-03-10 10:35:00,87.28,87.35,86.94,87.05,29459.0,78.7431,78.8062,78.4363,78.5356,29459.0
2022-03-10 10:40:00,87.06,87.11,86.77,86.77,25426.0,78.5446,78.5897,78.2829,78.2829,25426.0
2022-03-10 10:45:00,86.76,86.84,86.47,86.84,38457.0,78.2739,78.3461,78.0123,78.3461,38457.0
2022-03-10 10:50:00,86.79,87.0,86.72,86.86,21722.0,78.301,78.4905,78.2378,78.3641,21722.0
2022-03-10 10:55:00,86.86,86.93,86.65,86.75,29505.0,78.3641,78.4273,78.1747,78.2649,29505.0
2022-03-10 11:00:00,86.75,87.01,86.75,86.95,25293.0,78.2649,78.4995,78.2649,78.4453,25293.0
2022-03-10 11:05:00,86.92,87.02,86.68,86.98,24116.0,78.4183,78.5085,78.2018,78.4724,24116.0
2022-03-10 11:10:00,86.95,86.96,86.69,86.79,28675.0,78.4453,78.4544,78.2108,78.301,28675.0
2022-03-10 11:15:00,86.79,87.03,86.79,87.01,29723.0,78.301,78.5175,78.301,78.4995,29723.0
2022-03-10 11:20:00,87.03,87.36,86.88,87.34,26450.0,78.5175,78.8152,78.3822,78.7972,26450.0
2022-03-10 11:25:00,87.37,87.64,87.33,87.43,47728.0,78.8243,79.0679,78.7882,78.8784,47728.0
2022-03-10 11:30:00,87.44,88.01,87.44,87.91,46730.0,78.8874,79.4017,78.8874,79.3114,46730.0
2022-03-10 11:35:00,87.88,87.95,87.49,87.51,32699.0,79.2844,79.3475,78.9325,78.9506,32699.0
2022-03-10 11:40:00,87.5,87.68,87.41,87.48,23387.0,78.9415,79.1039,78.8603,78.9235,23387.0
2022-03-10 11:45:00,87.53,87.56,87.28,87.4,16360.0,78.9686,78.9957,78.7431,78.8513,16360.0
2022-03-10 11:50:00,87.41,87.47,87.29,87.4,20331.0,78.8603,78.9145,78.7521,78.8513,20331.0
2022-03-10 11:55:00,87.43,87.59,87.24,87.25,17903.0,78.8784,79.0227,78.707,78.716,17903.0
2022-03-10 12:00:00,87.25,87.7,87.19,87.62,34650.0,78.716,79.122,78.6619,79.0498,34650.0
2022-03-10 12:05:00,87.63,88.0,87.51,88.0,13303.0,79.0588,79.3926,78.9506,79.3926,13303.0
2022-03-10 12:10:00,87.98,88.21,87.97,88.11,23662.0,79.3746,79.5821,79.3656,79.4919,23662.0
2022-03-10 12:15:00,88.1,88.34,88.02,88.04,13258.0,79.4829,79.6994,79.4107,79.4287,13258.0
2022-03-10 12:20:00,88.01,88.22,87.9,88.2,17046.0,79.4017,79.5911,79.3024,79.5731,17046.0
2022-03-10 12:25:00,88.19,88.4,88.17,88.31,18902.0,79.5641,79.7535,79.546,79.6723,18902.0
2022-03-10 12:30:00,88.27,88.28,87.98,88.01,22920.0,79.6362,79.6453,79.3746,79.4017,22920.0
2022-03-10 12:35:00,88.01,88.13,87.88,87.89,28161.0,79.4017,79.5099,79.2844,79.2934,28161.0
2022-03-10 12:40:00,87.86,87.89,87.6,87.69,13819.0,79.2663,79.2934,79.0318,79.113,13819.0
2022-03-10 12:45:00,87.67,87.7,87.42,87.47,32333.0,79.0949,79.122,78.8694,78.9145,32333.0
2022-03-10 12:50:00,87.47,87.65,87.42,87.55,18026.0,78.9145,79.0769,78.8694,78.9867,18026.0
2022-03-10 12:55:00,87.55,87.68,87.5,87.6,12806.0,78.9867,79.1039,78.9415,79.0318,12806.0
2022-03-10 13:00:00,87.59,87.68,87.51,87.51,19290.0,79.0227,79.1039,78.9506,78.9506,19290.0
2022-03-10 13:05:00,87.5,87.71,87.43,87.66,12134.0,78.9415,79.131,78.8784,79.0859,12134.0
2022-03-10 13:10:00,87.65,87.9,87.63,87.7,15662.0,79.0769,79.3024,79.0588,79.122,15662.0
2022-03-10 13:15:00,87.72,87.81,87.51,87.54,16408.0,79.14,79.2212,78.9506,78.9776,16408.0
2022-03-10 13:20:00,87.57,87.63,87.5,87.57,11619.0,79.0047,79.0588,78.9415,79.0047,11619.0
2022-03-10 13:25:00,87.54,87.81,87.54,87.8,26095.0,78.9776,79.2212,78.9776,79.2122,26095.0
2022-03-10 13:30:00,87.75,87.85,87.69,87.79,16401.0,79.1671,79.2573,79.113,79.2032,16401.0
2022-03-10 13:35:00,87.83,87.9,87.72,87.85,15158.0,79.2393,79.3024,79.14,79.2573,15158.0
2022-03-10 13:40:00,87.86,88.0,87.74,87.99,17192.0,79.2663,79.3926,79.1581,79.3836,17192.0
2022-03-10 13:45:00,88.0,88.19,87.92,88.18,16815.0,79.3926,79.5641,79.3205,79.555,16815.0
2022-03-10 13:50:00,88.2,88.39,88.18,88.36,16889.0,79.5731,79.7445,79.555,79.7174,16889.0
2022-03-10 13:55:00,88.34,88.46,88.31,88.37,17092.0,79.6994,79.8076,79.6723,79.7264,17092.0
2022-03-10 14:00:00,88.39,88.66,88.38,88.6,44288.0,79.7445,79.9881,79.7355,79.934,44288.0
2022-03-10 14:05:00,88.64,88.92,88.59,88.76,39051.0,79.97,80.2227,79.9249,80.0783,39051.0
2022-03-10 14:10:00,88.73,88.91,88.56,88.91,19174.0,80.0512,80.2136,79.8979,80.2136,19174.0
2022-03-10 14:15:00,88.91,88.97,88.8,88.9,18727.0,80.2136,80.2678,80.1144,80.2046,18727.0
2022-03-10 14:20:00,88.85,88.93,88.73,88.78,20549.0,80.1595,80.2317,80.0512,80.0963,20549.0
2022-03-10 14:25:00,88.74,89.06,88.74,88.94,22997.0,80.0603,80.349,80.0603,80.2407,22997.0
2022-03-10 14:30:00,88.99,89.26,88.98,89.25,27435.0,80.2858,80.5294,80.2768,80.5204,27435.0
2022-03-10 14:35:00,89.22,89.33,89.09,89.24,29693.0,80.4933,80.5926,80.376,80.5114,29693.0
2022-03-10 14:40:00,89.24,89.31,89.14,89.19,30753.0,80.5114,80.5745,80.4211,80.4662,30753.0
2022-03-10 14:45:00,89.19,89.31,89.11,89.31,26892.0,80.4662,80.5745,80.3941,80.5745,26892.0
2022-03-10 14:50:00,89.3,89.33,89.05,89.06,16697.0,80.5655,80.5926,80.3399,80.349,16697.0
2022-03-10 14:55:00,89.06,89.2,89.01,89.19,27212.0,80.349,80.4753,80.3039,80.4662,27212.0
2022-03-10 15:00:00,89.2,89.24,89.1,89.23,27150.0,80.4753,80.5114,80.385,80.5023,27150.0
2022-03-10 15:05:00,89.25,89.34,89.06,89.13,44210.0,80.5204,80.6016,80.349,80.4121,44210.0
2022-03-10 15:10:00,89.13,89.55,89.12,89.55,35054.0,80.4121,80.791,80.4031,80.791,35054.0
2022-03-10 15:15:00,89.54,89.64,89.43,89.58,27057.0,80.782,80.8722,80.6828,80.8181,27057.0
2022-03-10 15:20:00,89.63,89.9,89.62,89.83,49694.0,80.8632,81.1068,80.8542,81.0436,49694.0
2022-03-10 15:25:00,89.82,89.95,89.69,89.76,45167.0,81.0346,81.1519,80.9173,80.9805,45167.0
2022-03-10 15:30:00,89.78,89.84,89.56,89.56,49323.0,80.9985,81.0527,80.8001,80.8001,49323.0
2022-03-10 15:35:00,89.55,89.64,89.34,89.47,39486.0,80.791,80.8722,80.6016,80.7189,39486.0
2022-03-10 15:40:00,89.47,89.56,89.35,89.36,56293.0,80.7189,80.8001,80.6106,80.6196,56293.0
2022-03-10 15:45:00,89.35,89.76,89.3,89.75,79756.0,80.6106,80.9805,80.5655,80.9715,79756.0
2022-03-10 15:50:00,89.76,89.94,89.74,89.78,130017.0,80.9805,81.1429,80.9624,80.9985,130017.0
2022-03-10 15:55:00,89.78,89.81,89.57,89.57,210135.0,80.9985,81.0256,80.8091,80.8091,210135.0
2022-03-11 09:30:00,88.76,90.16,88.51,89.93,66469.0,80.0783,81.3414,79.8528,81.1339,66469.0
2022-03-11 09:35:00,89.95,90.93,89.92,90.93,44838.0,81.1519,82.0361,81.1248,82.0361,44838.0
2022-03-11 09:40:00,90.87,91.74,90.62,91.58,73253.0,81.9819,82.7668,81.7564,82.6225,73253.0
2022-03-11 09:45:00,91.58,91.58,90.53,90.87,18483.0,82.6225,82.6225,81.6752,81.9819,18483.0
2022-03-11 09:50:00,90.8,91.43,90.75,91.14,28578.0,81.9188,82.4871,81.8737,82.2255,28578.0
2022-03-11 09:55:00,91.14,91.36,91.0,91.24,41297.0,82.2255,82.424,82.0992,82.3157,41297.0
2022-03-11 10:00:00,91.2,91.25,90.97,91.02,53906.0,82.2796,82.3248,82.0721,82.1173,53906.0
2022-03-11 10:05:00,91.0,91.35,90.98,91.33,40871.0,82.0992,82.415,82.0812,82.3969,40871.0
2022-03-11 10:10:00,91.36,91.84,91.31,91.6,88985.0,82.424,82.857,82.3789,82.6405,88985.0
2022-03-11 10:15:00,91.6,92.04,91.6,92.01,67249.0,82.6405,83.0375,82.6405,83.0104,67249.0
2022-03-11 10:20:00,92.0,92.03,91.3,91.41,51740.0,83.0014,83.0285,82.3699,82.4691,51740.0
2022-03-11 10:25:00,91.44,91.5,91.0,91.14,32884.0,82.4962,82.5503,82.0992,82.2255,32884.0
2022-03-11 10:30:00,91.11,91.38,91.09,91.34,28207.0,82.1984,82.442,82.1804,82.406,28207.0
2022-03-11 10:35:00,91.33,91.39,90.89,90.93,60529.0,82.3969,82.4511,82.0,82.0361,60529.0
2022-03-11 10:40:00,90.9,90.9,90.6,90.87,33162.0,82.009,82.009,81.7383,81.9819,33162.0
2022-03-11 10:45:00,90.88,90.91,90.61,90.8,34556.0,81.9909,82.018,81.7474,81.9188,34556.0
2022-03-11 10:50:00,90.79,90.85,90.48,90.5,24437.0,81.9097,81.9639,81.6301,81.6481,24437.0
2022-03-11 10:55:00,90.48,91.05,90.4,91.03,29876.0,81.6301,82.1443,81.5579,82.1263,29876.0
2022-03-11 11:00:00,91.05,91.22,90.82,90.94,37458.0,82.1443,82.2977,81.9368,82.0451,37458.0
2022-03-11 11:05:00,90.94,90.99,90.52,90.55,22606.0,82.0451,82.0902,81.6662,81.6932,22606.0
2022-03-11 11:10:00,90.51,90.73,90.41,90.5,18955.0,81.6571,81.8556,81.5669,81.6481,18955.0
2022-03-11 11:15:00,90.47,90.67,90.31,90.44,23369.0,81.621,81.8015,81.4767,81.594,23369.0
2022-03-11 11:20:00,90.47,90.59,90.24,90.27,21171.0,81.621,81.7293,81.4135,81.4406,21171.0
2022-03-11 11:25:00,90.25,90.62,90.1,90.21,20594.0,81.4226,81.7564,81.2872,81.3865,20594.0
2022-03-11 11:30:00,90.2,90.46,90.2,90.37,17910.0,81.3775,81.612,81.3775,81.5308,17910.0
2022-03-11 11:35:00,90.36,90.67,90.33,90.51,28413.0,81.5218,81.8015,81.4947,81.6571,28413.0
2022-03-11 11:40:00,90.53,90.82,90.48,90.7,22982.0,81.6752,81.9368,81.6301,81.8286,22982.0
2022-03-11 11:45:00,90.68,90.75,90.43,90.48,19534.0,81.8105,81.8737,81.585,81.6301,19534.0
2022-03-11 11:50:00,90.5,90.73,90.4,90.43,26020.0,81.6481,81.8556,81.5579,81.585,26020.0
2022-03-11 11:55:00,90.42,90.42,90.02,90.11,13164.0,81.5759,81.5759,81.2151,81.2963,13164.0
2022-03-11 12:00:00,90.1,90.17,89.93,90.12,24271.0,81.2872,81.3504,81.1339,81.3053,24271.0
2022-03-11 12:05:00,90.12,90.21,90.02,90.15,11265.0,81.3053,81.3865,81.2151,81.3323,11265.0
2022-03-11 12:10:00,90.14,90.3,90.03,90.25,7394.0,81.3233,81.4677,81.2241,81.4226,7394.0
2022-03-11 12:15:00,90.26,90.57,90.25,90.57,17029.0,81.4316,81.7113,81.4226,81.7113,17029.0
2022-03-11 12:20:00,90.58,90.76,90.49,90.66,37534.0,81.7203,81.8827,81.6391,81.7925,37534.0
2022-03-11 12:25:00,90.65,90.68,90.46,90.48,12940.0,81.7834,81.8105,81.612,81.6301,12940.0
2022-03-11 12:30:00,90.48,90.65,90.48,90.58,14967.0,81.6301,81.7834,81.6301,81.7203,14967.0
2022-03-11 12:35:00,90.57,90.59,90.43,90.53,28061.0,81.7113,81.7293,81.585,81.6752,28061.0
2022-03-11 12:40:00,90.54,90.97,90.53,90.85,50125.0,81.6842,82.0721,81.6752,81.9639,50125.0
2022-03-11 12:45:00,90.85,90.98,90.76,90.82,27571.0,81.9639,82.0812,81.8827,81.9368,27571.0
2022-03-11 12:50:00,90.8,91.43,90.8,91.16,472785.0,81.9188,82.4871,81.9188,82.2436,472785.0
2022-03-11 12:55:00,91.15,91.74,91.15,91.74,181615.0,82.2345,82.7668,82.2345,82.7668,181615.0
2022-03-11 13:00:00,91.72,91.9,91.59,91.89,129944.0,82.7488,82.9112,82.6315,82.9022,129944.0
2022-03-11 13:05:00,91.89,92.31,91.86,92.31,166602.0,82.9022,83.2811,82.8751,83.2811,166602.0
2022-03-11 13:10:00,92.29,92.67,92.23,92.6,152970.0,83.263,83.6059,83.2089,83.5427,152970.0
2022-03-11 13:15:00,92.59,93.31,92.53,93.3,146034.0,83.5337,84.1833,83.4796,84.1742,146034.0
2022-03-11 13:20:00,93.29,93.33,92.94,93.05,114164.0,84.1652,84.2013,83.8495,83.9487,114164.0
2022-03-11 13:25:00,93.09,93.4,93.08,93.4,111986.0,83.9848,84.2645,83.9758,84.2645,111986.0
2022-03-11 13:30:00,93.41,93.44,93.13,93.16,87630.0,84.2735,84.3005,84.0209,84.0479,87630.0
2022-03-11 13:35:00,93.14,93.48,93.06,93.31,81312.0,84.0299,84.3366,83.9577,84.1833,81312.0
2022-03-11 13:40:00,93.32,93.47,93.22,93.29,94309.0,84.1923,84.3276,84.1021,84.1652,94309.0
2022-03-11 13:45:00,93.29,93.4,93.08,93.11,53709.0,84.1652,84.2645,83.9758,84.0028,53709.0
2022-03-11 13:50:00,93.09,93.13,92.86,93.03,55428.0,83.9848,84.0209,83.7773,83.9307,55428.0
2022-03-11 13:55:00,93.04,93.3,93.04,93.27,47458.0,83.9397,84.1742,83.9397,84.1472,47458.0
2022-03-11 14:00:00,93.27,93.6,93.25,93.6,93127.0,84.1472,84.4449,84.1291,84.4449,93127.0
2022-03-11 14:05:00,93.6,93.62,93.22,93.25,76590.0,84.4449,84.4629,84.1021,84.1291,76590.0
2022-03-11 14:10:00,93.24,93.27,92.95,93.13,57762.0,84.1201,84.1472,83.8585,84.0209,57762.0
2022-03-11 14:15:00,93.11,93.19,93.02,93.06,35445.0,84.0028,84.075,83.9216,83.9577,35445.0
2022-03-11 14:20:00,93.04,93.09,92.88,93.02,44166.0,83.9397,83.9848,83.7953,83.9216,44166.0
2022-03-11 14:25:00,93.04,93.4,92.99,93.31,44696.0,83.9397,84.2645,83.8946,84.1833,44696.0
2022-03-11 14:30:00,93.3,93.46,93.23,93.28,28287.0,84.1742,84.3186,84.1111,84.1562,28287.0
2022-03-11 14:35:00,93.28,93.3,93.13,93.26,28170.0,84.1562,84.1742,84.0209,84.1382,28170.0
2022-03-11 14:40:00,93.26,93.29,93.09,93.09,29961.0,84.1382,84.1652,83.9848,83.9848,29961.0
2022-03-11 14:45:00,93.08,93.18,92.92,93.02,27124.0,83.9758,84.066,83.8314,83.9216,27124.0
2022-03-11 14:50:00,93.03,93.03,92.88,92.89,21698.0,83.9307,83.9307,83.7953,83.8043,21698.0
2022-03-11 14:55:00,92.92,92.98,92.75,92.83,35286.0,83.8314,83.8855,83.678,83.7502,35286.0
2022-03-11 15:00:00,92.82,92.82,92.36,92.52,50613.0,83.7412,83.7412,83.3262,83.4705,50613.0
2022-03-11 15:05:00,92.53,92.73,92.52,92.61,34643.0,83.4796,83.66,83.4705,83.5517,34643.0
2022-03-11 15:10:00,92.62,92.69,92.56,92.56,18110.0,83.5608,83.6239,83.5066,83.5066,18110.0
2022-03-11 15:15:00,92.56,92.67,92.36,92.5,34699.0,83.5066,83.6059,83.3262,83.4525,34699.0
2022-03-11 15:20:00,92.49,92.49,92.31,92.31,24635.0,83.4435,83.4435,83.2811,83.2811,24635.0
2022-03-11 15:25:00,92.3,92.32,92.01,92.01,40906.0,83.2721,83.2901,83.0104,83.0104,40906.0
2022-03-11 15:30:00,92.0,92.04,91.88,91.91,57910.0,83.0014,83.0375,82.8931,82.9202,57910.0
2022-03-11 15:35:00,91.93,92.06,91.86,91.86,43173.0,82.9382,83.0555,82.8751,82.8751,43173.0
2022-03-11 15:40:00,91.86,91.92,91.75,91.76,58486.0,82.8751,82.9292,82.7758,82.7849,58486.0
2022-03-11 15:45:00,91.76,91.78,91.62,91.63,77678.0,82.7849,82.8029,82.6586,82.6676,77678.0
2022-03-11 15:50:00,91.6,91.81,91.51,91.55,149336.0,82.6405,82.83,82.5593,82.5954,149336.0
2022-03-11 15:55:00,91.55,91.71,91.52,91.68,331046.0,82.5954,82.7398,82.5683,82.7127,331046.0
2022-03-14 09:30:00,90.92,91.99,90.24,91.16,166931.0,82.027,82.9924,81.4135,82.2436,166931.0
2022-03-14 09:35:00,91.1,91.18,90.33,90.38,80166.0,82.1894,82.2616,81.4947,81.5399,80166.0
2022-03-14 09:40:00,90.44,90.69,90.01,90.5,55888.0,81.594,81.8195,81.206,81.6481,55888.0
2022-03-14 09:45:00,90.51,90.78,90.14,90.2,50977.0,81.6571,81.9007,81.3233,81.3775,50977.0
2022-03-14 09:50:00,90.17,90.33,89.65,89.66,40631.0,81.3504,81.4947,80.8813,80.8903,40631.0
2022-03-14 09:55:00,89.7,89.82,89.37,89.81,44150.0,80.9264,81.0346,80.6286,81.0256,44150.0
2022-03-14 10:00:00,89.8,89.88,89.38,89.82,50149.0,81.0166,81.0888,80.6377,81.0346,50149.0
2022-03-14 10:05:00,89.78,89.91,88.87,89.91,93125.0,80.9985,81.1158,80.1775,81.1158,93125.0
2022-03-14 10:10:00,89.95,90.06,89.39,89.67,90048.0,81.1519,81.2511,80.6467,80.8993,90048.0
2022-03-14 10:15:00,89.61,89.95,89.53,89.92,49335.0,80.8452,81.1519,80.773,81.1248,49335.0
2022-03-14 10:20:00,89.92,90.5,89.75,90.49,58845.0,81.1248,81.6481,80.9715,81.6391,58845.0
2022-03-14 10:25:00,90.48,91.11,90.43,90.87,51451.0,81.6301,82.1984,81.585,81.9819,51451.0
2022-03-14 10:30:00,90.79,91.11,90.77,90.9,41300.0,81.9097,82.1984,81.8917,82.009,41300.0
2022-03-14 10:35:00,90.9,91.4,90.9,91.24,46368.0,82.009,82.4601,82.009,82.3157,46368.0
2022-03-14 10:40:00,91.23,91.3,90.99,91.04,23645.0,82.3067,82.3699,82.0902,82.1353,23645.0
2022-03-14 10:45:00,91.06,91.57,90.99,91.57,45835.0,82.1533,82.6135,82.0902,82.6135,45835.0
2022-03-14 10:50:00,91.58,91.79,91.39,91.44,50048.0,82.6225,82.8119,82.4511,82.4962,50048.0
2022-03-14 10:55:00,91.44,91.77,91.38,91.73,42870.0,82.4962,82.7939,82.442,82.7578,42870.0
2022-03-14 11:00:00,91.73,91.77,91.46,91.6,21514.0,82.7578,82.7939,82.5142,82.6405,21514.0
2022-03-14 11:05:00,91.6,91.69,91.46,91.66,18561.0,82.6405,82.7217,82.5142,82.6947,18561.0
2022-03-14 11:10:00,91.68,92.04,91.61,92.04,37733.0,82.7127,83.0375,82.6495,83.0375,37733.0
2022-03-14 11:15:00,92.04,92.2,91.75,91.75,37411.0,83.0375,83.1818,82.7758,82.7758,37411.0
2022-03-14 11:20:00,91.73,91.82,91.32,91.33,21562.0,82.7578,82.839,82.3879,82.3969,21562.0
2022-03-14 11:25:00,91.34,91.34,91.11,91.19,29255.0,82.406,82.406,82.1984,82.2706,29255.0
2022-03-14 11:30:00,91.15,91.38,91.08,91.16,21099.0,82.2345,82.442,82.1714,82.2436,21099.0
2022-03-14 11:35:00,91.14,91.32,91.0,91.1,18056.0,82.2255,82.3879,82.0992,82.1894,18056.0
2022-03-14 11:40:00,91.1,91.23,90.74,90.81,85744.0,82.1894,82.3067,81.8646,81.9278,85744.0
2022-03-14 11:45:00,90.81,90.85,90.47,90.56,50743.0,81.9278,81.9639,81.621,81.7022,50743.0
2022-03-14 11:50:00,90.55,90.6,90.19,90.26,28054.0,81.6932,81.7383,81.3684,81.4316,28054.0
2022-03-14 11:55:00,90.27,90.59,90.19,90.52,46749.0,81.4406,81.7293,81.3684,81.6662,46749.0
2022-03-14 12:00:00,90.53,90.6,90.37,90.52,41776.0,81.6752,81.7383,81.5308,81.6662,41776.0
2022-03-14 12:05:00,90.47,90.78,90.38,90.78,28421.0,81.621,81.9007,81.5399,81.9007,28421.0
2022-03-14 12:10:00,90.77,90.82,90.51,90.56,17187.0,81.8917,81.9368,81.6571,81.7022,17187.0
2022-03-14 12:15:00,90.61,91.18,90.6,91.16,36485.0,81.7474,82.2616,81.7383,82.2436,36485.0
2022-03-14 12:20:00,91.17,91.18,90.75,90.87,28611.0,82.2526,82.2616,81.8737,81.9819,28611.0
2022-03-14 12:25:00,90.86,91.0,90.83,90.94,17316.0,81.9729,82.0992,81.9458,82.0451,17316.0
2022-03-14 12:30:00,90.93,91.4,90.92,91.35,25254.0,82.0361,82.4601,82.027,82.415,25254.0
2022-03-14 12:35:00,91.36,91.58,91.28,91.55,33027.0,82.424,82.6225,82.3518,82.5954,33027.0
2022-03-14 12:40:00,91.55,91.61,91.35,91.5,21542.0,82.5954,82.6495,82.415,82.5503,21542.0
2022-03-14 12:45:00,91.46,91.53,91.27,91.43,12761.0,82.5142,82.5774,82.3428,82.4871,12761.0
2022-03-14 12:50:00,91.41,91.45,91.28,91.38,16839.0,82.4691,82.5052,82.3518,82.442,16839.0
2022-03-14 12:55:00,91.39,91.42,91.19,91.34,32969.0,82.4511,82.4781,82.2706,82.406,32969.0
2022-03-14 13:00:00,91.34,91.48,91.32,91.47,27474.0,82.406,82.5323,82.3879,82.5232,27474.0
2022-03-14 13:05:00,91.46,91.61,91.45,91.52,28145.0,82.5142,82.6495,82.5052,82.5683,28145.0
2022-03-14 13:10:00,91.52,91.52,91.29,91.39,38655.0,82.5683,82.5683,82.3608,82.4511,38655.0
2022-03-14 13:15:00,91.39,91.78,91.31,91.77,29890.0,82.4511,82.8029,82.3789,82.7939,29890.0
2022-03-14 13:20:00,91.78,91.93,91.61,91.75,31017.0,82.8029,82.9382,82.6495,82.7758,31017.0
2022-03-14 13:25:00,91.73,91.75,91.39,91.46,37943.0,82.7578,82.7758,82.4511,82.5142,37943.0
2022-03-14 13:30:00,91.45,91.45,91.01,91.07,38709.0,82.5052,82.5052,82.1082,82.1624,38709.0
2022-03-14 13:35:00,91.08,91.11,90.72,90.72,18967.0,82.1714,82.1984,81.8466,81.8466,18967.0
2022-03-14 13:40:00,90.72,90.94,90.71,90.87,20973.0,81.8466,82.0451,81.8376,81.9819,20973.0
2022-03-14 13:45:00,90.87,90.93,90.51,90.59,16949.0,81.9819,82.0361,81.6571,81.7293,16949.0
2022-03-14 13:50:00,90.59,90.61,90.37,90.44,23019.0,81.7293,81.7474,81.5308,81.594,23019.0
2022-03-14 13:55:00,90.41,90.56,90.35,90.49,30739.0,81.5669,81.7022,81.5128,81.6391,30739.0
2022-03-14 14:00:00,90.51,90.58,90.28,90.29,25184.0,81.6571,81.7203,81.4496,81.4587,25184.0
2022-03-14 14:05:00,90.29,90.34,90.08,90.18,24384.0,81.4587,81.5038,81.2692,81.3594,24384.0
2022-03-14 14:10:00,90.2,90.25,90.1,90.21,14783.0,81.3775,81.4226,81.2872,81.3865,14783.0
2022-03-14 14:15:00,90.24,90.43,90.24,90.34,31106.0,81.4135,81.585,81.4135,81.5038,31106.0
2022-03-14 14:20:00,90.33,90.61,90.31,90.4,17234.0,81.4947,81.7474,81.4767,81.5579,17234.0
2022-03-14 14:25:00,90.41,90.44,90.04,90.08,36832.0,81.5669,81.594,81.2331,81.2692,36832.0
2022-03-14 14:30:00,90.13,90.26,90.08,90.25,19659.0,81.3143,81.4316,81.2692,81.4226,19659.0
2022-03-14 14:35:00,90.25,90.41,90.21,90.27,16396.0,81.4226,81.5669,81.3865,81.4406,16396.0
2022-03-14 14:40:00,90.28,90.4,90.23,90.38,22559.0,81.4496,81.5579,81.4045,81.5399,22559.0
2022-03-14 14:45:00,90.42,90.43,90.07,90.11,23130.0,81.5759,81.585,81.2602,81.2963,23130.0
2022-03-14 14:50:00,90.13,90.14,89.95,90.13,27095.0,81.3143,81.3233,81.1519,81.3143,27095.0
2022-03-14 14:55:00,90.12,90.38,90.11,90.31,19567.0,81.3053,81.5399,81.2963,81.4767,19567.0
2022-03-14 15:00:00,90.31,90.62,90.26,90.62,21430.0,81.4767,81.7564,81.4316,81.7564,21430.0
2022-03-14 15:05:00,90.6,90.63,90.35,90.38,24253.0,81.7383,81.7654,81.5128,81.5399,24253.0
2022-03-14 15:10:00,90.37,90.57,90.35,90.5,23662.0,81.5308,81.7113,81.5128,81.6481,23662.0
2022-03-14 15:15:00,90.5,90.62,90.37,90.46,25690.0,81.6481,81.7564,81.5308,81.612,25690.0
2022-03-14 15:20:00,90.43,90.58,90.36,90.44,23340.0,81.585,81.7203,81.5218,81.594,23340.0
2022-03-14 15:25:00,90.41,90.43,90.07,90.12,24935.0,81.5669,81.585,81.2602,81.3053,24935.0
2022-03-14 15:30:00,90.1,90.19,89.85,89.93,41773.0,81.2872,81.3684,81.0617,81.1339,41773.0
2022-03-14 15:35:00,89.92,90.03,89.77,90.02,55922.0,81.1248,81.2241,80.9895,81.2151,55922.0
2022-03-14 15:40:00,90.01,90.08,89.91,90.02,45182.0,81.206,81.2692,81.1158,81.2151,45182.0
2022-03-14 15:45:00,90.04,90.18,89.97,90.14,65821.0,81.2331,81.3594,81.17,81.3233,65821.0
2022-03-14 15:50:00,90.08,90.49,89.99,90.34,71520.0,81.2692,81.6391,81.188,81.5038,71520.0
2022-03-14 15:55:00,90.36,90.58,90.36,90.55,215770.0,81.5218,81.7203,81.5218,81.6932,215770.0
2022-03-15 09:30:00,88.24,88.4,86.36,86.36,245450.0,79.6092,79.7535,77.913,77.913,245450.0
2022-03-15 09:35:00,86.39,87.89,86.39,87.86,82667.0,77.9401,79.2934,77.9401,79.2663,82667.0
2022-03-15 09:40:00,87.86,87.92,86.53,86.62,81990.0,79.2663,79.3205,78.0664,78.1476,81990.0
2022-03-15 09:45:00,86.58,86.76,86.29,86.37,78424.0,78.1115,78.2739,77.8499,77.9221,78424.0
2022-03-15 09:50:00,86.39,86.55,85.71,85.91,70516.0,77.9401,78.0845,77.3266,77.5071,70516.0
2022-03-15 09:55:00,85.93,86.29,85.77,85.99,62620.0,77.5251,77.8499,77.3808,77.5792,62620.0
2022-03-15 10:00:00,85.95,86.11,85.59,85.8,55860.0,77.5432,77.6875,77.2184,77.4078,55860.0
2022-03-15 10:05:00,85.83,85.93,84.86,84.88,84532.0,77.4349,77.5251,76.5598,76.5778,84532.0
2022-03-15 10:10:00,84.92,84.96,84.14,84.25,90363.0,76.6139,76.65,75.9102,76.0094,90363.0
2022-03-15 10:15:00,84.28,84.91,84.22,84.88,61906.0,76.0365,76.6049,75.9824,76.5778,61906.0
2022-03-15 10:20:00,84.88,85.51,84.85,85.49,58014.0,76.5778,77.1462,76.5507,77.1281,58014.0
2022-03-15 10:25:00,85.49,85.51,85.05,85.09,57497.0,77.1281,77.1462,76.7312,76.7673,57497.0
2022-03-15 10:30:00,85.1,85.1,84.53,84.6,55370.0,76.7763,76.7763,76.262,76.3252,55370.0
2022-03-15 10:35:00,84.59,85.21,84.57,85.0,67439.0,76.3162,76.8755,76.2981,76.6861,67439.0
2022-03-15 10:40:00,85.0,85.23,84.88,84.94,46562.0,76.6861,76.8936,76.5778,76.6319,46562.0
2022-03-15 10:45:00,84.95,85.25,84.85,85.06,47744.0,76.641,76.9116,76.5507,76.7402,47744.0
2022-03-15 10:50:00,85.06,85.08,84.17,84.17,51592.0,76.7402,76.7582,75.9373,75.9373,51592.0
2022-03-15 10:55:00,84.17,84.31,84.08,84.14,33007.0,75.9373,76.0636,75.8561,75.9102,33007.0
2022-03-15 11:00:00,84.1,84.22,83.75,83.83,73287.0,75.8741,75.9824,75.5583,75.6305,73287.0
2022-03-15 11:05:00,83.89,83.95,83.49,83.73,57953.0,75.6846,75.7388,75.3238,75.5403,57953.0
2022-03-15 11:10:00,83.74,83.75,83.13,83.17,73756.0,75.5493,75.5583,74.999,75.0351,73756.0
2022-03-15 11:15:00,83.17,83.65,83.13,83.58,75992.0,75.0351,75.4681,74.999,75.405,75992.0
2022-03-15 11:20:00,83.58,83.83,83.54,83.65,77321.0,75.405,75.6305,75.3689,75.4681,77321.0
2022-03-15 11:25:00,83.63,83.88,83.28,83.84,53794.0,75.4501,75.6756,75.1343,75.6395,53794.0
2022-03-15 11:30:00,83.84,84.09,83.68,83.93,53916.0,75.6395,75.8651,75.4952,75.7207,53916.0
2022-03-15 11:35:00,83.92,84.14,83.61,84.14,29978.0,75.7117,75.9102,75.432,75.9102,29978.0
2022-03-15 11:40:00,84.12,84.62,84.04,84.56,31043.0,75.8921,76.3432,75.82,76.2891,31043.0
2022-03-15 11:45:00,84.56,84.9,84.42,84.42,70143.0,76.2891,76.5959,76.1628,76.1628,70143.0
2022-03-15 11:50:00,84.41,84.82,84.28,84.73,55726.0,76.1538,76.5237,76.0365,76.4425,55726.0
2022-03-15 11:55:00,84.76,85.44,84.76,85.34,62504.0,76.4695,77.083,76.4695,76.9928,62504.0
2022-03-15 12:00:00,85.32,85.43,85.12,85.12,52910.0,76.9748,77.074,76.7943,76.7943,52910.0
2022-03-15 12:05:00,85.09,85.51,85.04,85.39,58187.0,76.7673,77.1462,76.7222,77.0379,58187.0
2022-03-15 12:10:00,85.38,85.77,85.36,85.72,44084.0,77.0289,77.3808,77.0109,77.3356,44084.0
2022-03-15 12:15:00,85.75,85.87,85.6,85.67,41696.0,77.3627,77.471,77.2274,77.2905,41696.0
2022-03-15 12:20:00,85.66,85.91,85.62,85.81,43605.0,77.2815,77.5071,77.2454,77.4168,43605.0
2022-03-15 12:25:00,85.78,86.19,85.7,86.1,47958.0,77.3898,77.7597,77.3176,77.6785,47958.0
2022-03-15 12:30:00,86.08,86.18,85.97,86.03,27769.0,77.6604,77.7507,77.5612,77.6153,27769.0
2022-03-15 12:35:00,86.01,86.01,85.63,85.75,26847.0,77.5973,77.5973,77.2545,77.3627,26847.0
2022-03-15 12:40:00,85.73,85.86,85.44,85.53,33542.0,77.3447,77.462,77.083,77.1642,33542.0
2022-03-15 12:45:00,85.56,85.56,85.1,85.16,30288.0,77.1913,77.1913,76.7763,76.8304,30288.0
2022-03-15 12:50:00,85.13,85.26,85.06,85.16,23558.0,76.8034,76.9206,76.7402,76.8304,23558.0
2022-03-15 12:55:00,85.16,85.54,85.13,85.54,30026.0,76.8304,77.1733,76.8034,77.1733,30026.0
2022-03-15 13:00:00,85.54,86.02,85.53,85.9,34219.0,77.1733,77.6063,77.1642,77.498,34219.0
2022-03-15 13:05:00,85.92,85.97,85.46,85.46,48155.0,77.5161,77.5612,77.1011,77.1011,48155.0
2022-03-15 13:10:00,85.45,85.45,85.04,85.1,35792.0,77.0921,77.0921,76.7222,76.7763,35792.0
2022-03-15 13:15:00,85.06,85.06,84.73,84.77,30977.0,76.7402,76.7402,76.4425,76.4786,30977.0
2022-03-15 13:20:00,84.76,84.94,84.7,84.9,38130.0,76.4695,76.6319,76.4154,76.5959,38130.0
2022-03-15 13:25:00,84.89,85.1,84.62,84.64,25045.0,76.5868,76.7763,76.3432,76.3613,25045.0
2022-03-15 13:30:00,84.58,84.6,84.23,84.32,71275.0,76.3072,76.3252,75.9914,76.0726,71275.0
2022-03-15 13:35:00,84.36,84.55,84.29,84.38,24970.0,76.1087,76.2801,76.0455,76.1267,24970.0
2022-03-15 13:40:00,84.37,84.67,84.3,84.54,27565.0,76.1177,76.3884,76.0545,76.2711,27565.0
2022-03-15 13:45:00,84.59,84.66,84.5,84.65,36428.0,76.3162,76.3793,76.235,76.3703,36428.0
2022-03-15 13:50:00,84.67,84.83,84.67,84.7,36817.0,76.3884,76.5327,76.3884,76.4154,36817.0
2022-03-15 13:55:00,84.68,84.87,84.5,84.61,48666.0,76.3974,76.5688,76.235,76.3342,48666.0
2022-03-15 14:00:00,84.56,84.72,84.51,84.56,21262.0,76.2891,76.4335,76.244,76.2891,21262.0
2022-03-15 14:05:00,84.58,84.6,84.4,84.46,25300.0,76.3072,76.3252,76.1448,76.1989,25300.0
2022-03-15 14:10:00,84.46,84.55,84.18,84.19,38386.0,76.1989,76.2801,75.9463,75.9553,38386.0
2022-03-15 14:15:00,84.17,84.19,83.96,83.99,83855.0,75.9373,75.9553,75.7478,75.7749,83855.0
2022-03-15 14:20:00,84.0,84.15,83.97,84.09,37957.0,75.7839,75.9192,75.7568,75.8651,37957.0
2022-03-15 14:25:00,84.09,84.49,84.09,84.46,34500.0,75.8651,76.226,75.8651,76.1989,34500.0
2022-03-15 14:30:00,84.45,84.76,84.25,84.74,46922.0,76.1899,76.4695,76.0094,76.4515,46922.0
2022-03-15 14:35:00,84.72,84.97,84.69,84.85,62400.0,76.4335,76.659,76.4064,76.5507,62400.0
2022-03-15 14:40:00,84.87,85.01,84.76,84.86,34213.0,76.5688,76.6951,76.4695,76.5598,34213.0
2022-03-15 14:45:00,84.87,84.96,84.8,84.89,18659.0,76.5688,76.65,76.5056,76.5868,18659.0
2022-03-15 14:50:00,84.91,85.03,84.61,84.63,22372.0,76.6049,76.7131,76.3342,76.3523,22372.0
2022-03-15 14:55:00,84.61,84.83,84.51,84.75,27162.0,76.3342,76.5327,76.244,76.4605,27162.0
2022-03-15 15:00:00,84.73,84.73,84.37,84.45,36051.0,76.4425,76.4425,76.1177,76.1899,36051.0
2022-03-15 15:05:00,84.44,84.61,84.36,84.46,38731.0,76.1808,76.3342,76.1087,76.1989,38731.0
2022-03-15 15:10:00,84.46,84.67,84.46,84.57,28589.0,76.1989,76.3884,76.1989,76.2981,28589.0
2022-03-15 15:15:00,84.58,84.73,84.53,84.73,33646.0,76.3072,76.4425,76.262,76.4425,33646.0
2022-03-15 15:20:00,84.73,84.77,84.63,84.63,36091.0,76.4425,76.4786,76.3523,76.3523,36091.0
2022-03-15 15:25:00,84.63,84.7,84.55,84.63,39453.0,76.3523,76.4154,76.2801,76.3523,39453.0
2022-03-15 15:30:00,84.61,84.72,84.38,84.5,53437.0,76.3342,76.4335,76.1267,76.235,53437.0
2022-03-15 15:35:00,84.49,84.5,84.25,84.33,39765.0,76.226,76.235,76.0094,76.0816,39765.0
2022-03-15 15:40:00,84.33,84.37,84.25,84.28,75888.0,76.0816,76.1177,76.0094,76.0365,75888.0
2022-03-15 15:45:00,84.28,84.43,84.21,84.39,89412.0,76.0365,76.1718,75.9733,76.1357,89412.0
2022-03-15 15:50:00,84.39,84.76,84.35,84.54,107441.0,76.1357,76.4695,76.0996,76.2711,107441.0
2022-03-15 15:55:00,84.54,84.56,84.37,84.41,235449.0,76.2711,76.2891,76.1177,76.1538,235449.0
2022-03-16 09:30:00,84.95,85.19,84.55,85.06,83486.0,76.641,76.8575,76.2801,76.7402,83486.0
2022-03-16 09:35:00,85.07,85.59,84.81,85.47,23697.0,76.7492,77.2184,76.5147,77.1101,23697.0
2022-03-16 09:40:00,85.47,85.65,85.07,85.57,23131.0,77.1101,77.2725,76.7492,77.2003,23131.0
2022-03-16 09:45:00,85.57,85.61,85.0,85.05,21431.0,77.2003,77.2364,76.6861,76.7312,21431.0
2022-03-16 09:50:00,85.05,85.47,84.96,85.33,17207.0,76.7312,77.1101,76.65,76.9838,17207.0
2022-03-16 09:55:00,85.29,86.18,85.15,86.17,36286.0,76.9477,77.7507,76.8214,77.7416,36286.0
2022-03-16 10:00:00,86.2,86.34,86.08,86.08,42619.0,77.7687,77.895,77.6604,77.6604,42619.0
2022-03-16 10:05:00,86.16,86.65,86.15,86.53,34937.0,77.7326,78.1747,77.7236,78.0664,34937.0
2022-03-16 10:10:00,86.54,86.79,85.79,85.9,35061.0,78.0754,78.301,77.3988,77.498,35061.0
2022-03-16 10:15:00,85.88,86.26,85.73,85.74,26424.0,77.48,77.8228,77.3447,77.3537,26424.0
2022-03-16 10:20:00,85.74,85.92,85.64,85.83,41411.0,77.3537,77.5161,77.2635,77.4349,41411.0
2022-03-16 10:25:00,85.86,85.91,85.39,85.45,28313.0,77.462,77.5071,77.0379,77.0921,28313.0
2022-03-16 10:30:00,85.39,85.81,85.11,85.74,48118.0,77.0379,77.4168,76.7853,77.3537,48118.0
2022-03-16 10:35:00,85.77,85.86,85.44,85.56,34307.0,77.3808,77.462,77.083,77.1913,34307.0
2022-03-16 10:40:00,85.51,85.75,85.36,85.67,24707.0,77.1462,77.3627,77.0109,77.2905,24707.0
2022-03-16 10:45:00,85.66,85.83,85.57,85.68,15768.0,77.2815,77.4349,77.2003,77.2996,15768.0
2022-03-16 10:50:00,85.7,85.8,85.48,85.59,24455.0,77.3176,77.4078,77.1191,77.2184,24455.0
2022-03-16 10:55:00,85.62,85.74,85.55,85.73,15530.0,77.2454,77.3537,77.1823,77.3447,15530.0
2022-03-16 11:00:00,85.77,86.04,85.75,85.9,28317.0,77.3808,77.6243,77.3627,77.498,28317.0
2022-03-16 11:05:00,85.94,85.95,85.79,85.79,22739.0,77.5341,77.5432,77.3988,77.3988,22739.0
2022-03-16 11:10:00,85.79,85.84,85.6,85.71,30412.0,77.3988,77.4439,77.2274,77.3266,30412.0
2022-03-16 11:15:00,85.68,85.75,85.6,85.72,42659.0,77.2996,77.3627,77.2274,77.3356,42659.0
2022-03-16 11:20:00,85.73,85.75,85.56,85.57,18695.0,77.3447,77.3627,77.1913,77.2003,18695.0
2022-03-16 11:25:00,85.57,85.58,85.3,85.32,27573.0,77.2003,77.2093,76.9567,76.9748,27573.0
2022-03-16 11:30:00,85.33,85.42,85.22,85.25,17045.0,76.9838,77.065,76.8846,76.9116,17045.0
2022-03-16 11:35:00,85.24,85.4,85.24,85.37,14696.0,76.9026,77.0469,76.9026,77.0199,14696.0
2022-03-16 11:40:00,85.33,85.4,85.14,85.4,19354.0,76.9838,77.0469,76.8124,77.0469,19354.0
2022-03-16 11:45:00,85.38,85.41,85.08,85.13,12485.0,77.0289,77.056,76.7582,76.8034,12485.0
2022-03-16 11:50:00,85.13,85.31,85.09,85.12,9312.0,76.8034,76.9658,76.7673,76.7943,9312.0
2022-03-16 11:55:00,85.09,85.41,85.09,85.32,41323.0,76.7673,77.056,76.7673,76.9748,41323.0
2022-03-16 12:00:00,85.31,85.5,85.29,85.41,22671.0,76.9658,77.1372,76.9477,77.056,22671.0
2022-03-16 12:05:00,85.42,85.52,85.36,85.36,6931.0,77.065,77.1552,77.0109,77.0109,6931.0
2022-03-16 12:10:00,85.37,85.51,85.27,85.51,12355.0,77.0199,77.1462,76.9297,77.1462,12355.0
2022-03-16 12:15:00,85.51,85.53,85.35,85.4,16941.0,77.1462,77.1642,77.0018,77.0469,16941.0
2022-03-16 12:20:00,85.42,85.42,85.21,85.22,15934.0,77.065,77.065,76.8755,76.8846,15934.0
2022-03-16 12:25:00,85.17,85.44,85.14,85.38,25752.0,76.8394,77.083,76.8124,77.0289,25752.0
2022-03-16 12:30:00,85.36,85.4,85.19,85.27,29156.0,77.0109,77.0469,76.8575,76.9297,29156.0
2022-03-16 12:35:00,85.26,85.36,85.11,85.33,27407.0,76.9206,77.0109,76.7853,76.9838,27407.0
2022-03-16 12:40:00,85.3,85.33,85.22,85.31,15419.0,76.9567,76.9838,76.8846,76.9658,15419.0
2022-03-16 12:45:00,85.31,85.44,85.3,85.4,13700.0,76.9658,77.083,76.9567,77.0469,13700.0
2022-03-16 12:50:00,85.4,85.44,85.31,85.4,10166.0,77.0469,77.083,76.9658,77.0469,10166.0
2022-03-16 12:55:00,85.37,85.67,85.37,85.65,13871.0,77.0199,77.2905,77.0199,77.2725,13871.0
2022-03-16 13:00:00,85.65,85.69,85.49,85.54,9941.0,77.2725,77.3086,77.1281,77.1733,9941.0
2022-03-16 13:05:00,85.52,85.66,85.41,85.46,10729.0,77.1552,77.2815,77.056,77.1011,10729.0
2022-03-16 13:10:00,85.44,85.45,85.32,85.38,10368.0,77.083,77.0921,76.9748,77.0289,10368.0
2022-03-16 13:15:00,85.38,85.4,85.29,85.34,7828.0,77.0289,77.0469,76.9477,76.9928,7828.0
2022-03-16 13:20:00,85.28,85.36,85.21,85.32,7532.0,76.9387,77.0109,76.8755,76.9748,7532.0
2022-03-16 13:25:00,85.26,85.55,85.24,85.46,16653.0,76.9206,77.1823,76.9026,77.1011,16653.0
2022-03-16 13:30:00,85.46,85.61,85.45,85.51,8911.0,77.1011,77.2364,77.0921,77.1462,8911.0
2022-03-16 13:35:00,85.54,85.54,85.39,85.47,8347.0,77.1733,77.1733,77.0379,77.1101,8347.0
2022-03-16 13:40:00,85.44,85.46,85.34,85.46,11931.0,77.083,77.1011,76.9928,77.1011,11931.0
2022-03-16 13:45:00,85.45,85.56,85.44,85.51,12958.0,77.0921,77.1913,77.083,77.1462,12958.0
2022-03-16 13:50:00,85.51,85.63,85.5,85.63,11331.0,77.1462,77.2545,77.1372,77.2545,11331.0
2022-03-16 13:55:00,85.62,85.65,85.52,85.63,9694.0,77.2454,77.2725,77.1552,77.2545,9694.0
2022-03-16 14:00:00,85.53,85.7,85.41,85.48,28275.0,77.1642,77.3176,77.056,77.1191,28275.0
2022-03-16 14:05:00,85.5,85.53,85.03,85.03,23541.0,77.1372,77.1642,76.7131,76.7131,23541.0
2022-03-16 14:10:00,85.0,85.05,84.87,85.04,24960.0,76.6861,76.7312,76.5688,76.7222,24960.0
2022-03-16 14:15:00,85.01,85.13,84.93,85.13,20879.0,76.6951,76.8034,76.6229,76.8034,20879.0
2022-03-16 14:20:00,85.1,85.12,84.98,84.99,14189.0,76.7763,76.7943,76.668,76.6771,14189.0
2022-03-16 14:25:00,85.01,85.04,84.66,84.67,31964.0,76.6951,76.7222,76.3793,76.3884,31964.0
2022-03-16 14:30:00,84.64,84.65,84.25,84.33,38644.0,76.3613,76.3703,76.0094,76.0816,38644.0
2022-03-16 14:35:00,84.3,84.56,84.22,84.51,42933.0,76.0545,76.2891,75.9824,76.244,42933.0
2022-03-16 14:40:00,84.5,84.88,84.5,84.69,35478.0,76.235,76.5778,76.235,76.4064,35478.0
2022-03-16 14:45:00,84.72,84.78,84.46,84.52,34372.0,76.4335,76.4876,76.1989,76.253,34372.0
2022-03-16 14:50:00,84.56,84.56,84.37,84.47,22628.0,76.2891,76.2891,76.1177,76.2079,22628.0
2022-03-16 14:55:00,84.45,84.66,84.3,84.3,22359.0,76.1899,76.3793,76.0545,76.0545,22359.0
2022-03-16 15:00:00,84.34,84.58,84.32,84.55,23578.0,76.0906,76.3072,76.0726,76.2801,23578.0
2022-03-16 15:05:00,84.52,84.61,84.3,84.34,30094.0,76.253,76.3342,76.0545,76.0906,30094.0
2022-03-16 15:10:00,84.34,84.53,84.33,84.47,16413.0,76.0906,76.262,76.0816,76.2079,16413.0
2022-03-16 15:15:00,84.48,84.68,84.41,84.58,25626.0,76.2169,76.3974,76.1538,76.3072,25626.0
2022-03-16 15:20:00,84.59,84.88,84.59,84.84,26319.0,76.3162,76.5778,76.3162,76.5417,26319.0
2022-03-16 15:25:00,84.87,84.89,84.6,84.71,27602.0,76.5688,76.5868,76.3252,76.4244,27602.0
2022-03-16 15:30:00,84.73,84.82,84.66,84.71,28722.0,76.4425,76.5237,76.3793,76.4244,28722.0
2022-03-16 15:35:00,84.71,84.83,84.62,84.82,40444.0,76.4244,76.5327,76.3432,76.5237,40444.0
2022-03-16 15:40:00,84.81,84.85,84.62,84.63,28576.0,76.5147,76.5507,76.3432,76.3523,28576.0
2022-03-16 15:45:00,84.63,84.89,84.6,84.73,48162.0,76.3523,76.5868,76.3252,76.4425,48162.0
2022-03-16 15:50:00,84.71,84.91,84.61,84.87,59660.0,76.4244,76.6049,76.3342,76.5688,59660.0
2022-03-16 15:55:00,84.86,85.04,84.77,84.96,140452.0,76.5598,76.7222,76.4786,76.65,140452.0
2022-03-17 09:30:00,86.1,86.84,86.01,86.77,103472.0,77.6785,78.3461,77.5973,78.2829,103472.0
2022-03-17 09:35:00,86.82,87.08,86.6,86.93,43414.0,78.3281,78.5626,78.1296,78.4273,43414.0
2022-03-17 09:40:00,86.93,87.74,86.8,87.42,54010.0,78.4273,79.1581,78.31,78.8694,54010.0
2022-03-17 09:45:00,87.41,87.47,86.75,86.75,27516.0,78.8603,78.9145,78.2649,78.2649,27516.0
2022-03-17 09:50:00,86.64,86.7,86.3,86.46,32818.0,78.1657,78.2198,77.8589,78.0033,32818.0
2022-03-17 09:55:00,86.48,86.73,86.36,86.67,22358.0,78.0213,78.2469,77.913,78.1927,22358.0
2022-03-17 10:00:00,86.72,86.74,86.3,86.48,16864.0,78.2378,78.2559,77.8589,78.0213,16864.0
2022-03-17 10:05:00,86.5,87.04,86.47,86.85,17240.0,78.0394,78.5265,78.0123,78.3551,17240.0
2022-03-17 10:10:00,86.81,87.67,86.77,87.67,36739.0,78.319,79.0949,78.2829,79.0949,36739.0
2022-03-17 10:15:00,87.69,87.89,87.62,87.73,35705.0,79.113,79.2934,79.0498,79.149,35705.0
2022-03-17 10:20:00,87.7,87.7,87.03,87.2,29066.0,79.122,79.122,78.5175,78.6709,29066.0
2022-03-17 10:25:00,87.24,87.32,87.09,87.09,34370.0,78.707,78.7792,78.5716,78.5716,34370.0
2022-03-17 10:30:00,87.11,87.5,87.1,87.27,44268.0,78.5897,78.9415,78.5807,78.734,44268.0
2022-03-17 10:35:00,87.21,87.25,87.0,87.23,21309.0,78.6799,78.716,78.4905,78.698,21309.0
2022-03-17 10:40:00,87.21,87.46,87.07,87.46,37030.0,78.6799,78.9055,78.5536,78.9055,37030.0
2022-03-17 10:45:00,87.46,87.55,87.12,87.38,24654.0,78.9055,78.9867,78.5987,78.8333,24654.0
2022-03-17 10:50:00,87.42,87.47,87.26,87.42,22378.0,78.8694,78.9145,78.725,78.8694,22378.0
2022-03-17 10:55:00,87.43,87.75,87.29,87.69,45872.0,78.8784,79.1671,78.7521,79.113,45872.0
2022-03-17 11:00:00,87.66,87.66,87.39,87.54,22536.0,79.0859,79.0859,78.8423,78.9776,22536.0
2022-03-17 11:05:00,87.53,87.63,87.41,87.49,20583.0,78.9686,79.0588,78.8603,78.9325,20583.0
2022-03-17 11:10:00,87.49,87.88,87.49,87.86,45122.0,78.9325,79.2844,78.9325,79.2663,45122.0
2022-03-17 11:15:00,87.86,87.87,87.6,87.76,19775.0,79.2663,79.2754,79.0318,79.1761,19775.0
2022-03-17 11:20:00,87.76,87.97,87.54,87.62,27287.0,79.1761,79.3656,78.9776,79.0498,27287.0
2022-03-17 11:25:00,87.61,87.79,87.61,87.69,14444.0,79.0408,79.2032,79.0408,79.113,14444.0
2022-03-17 11:30:00,87.67,87.93,87.63,87.82,27121.0,79.0949,79.3295,79.0588,79.2302,27121.0
2022-03-17 11:35:00,87.83,88.08,87.78,88.05,65323.0,79.2393,79.4648,79.1942,79.4377,65323.0
2022-03-17 11:40:00,88.06,88.19,88.01,88.13,26591.0,79.4468,79.5641,79.4017,79.5099,26591.0
2022-03-17 11:45:00,88.12,88.64,88.04,88.62,51625.0,79.5009,79.97,79.4287,79.952,51625.0
2022-03-17 11:50:00,88.63,88.82,88.51,88.69,40637.0,79.961,80.1324,79.8528,80.0152,40637.0
2022-03-17 11:55:00,88.71,88.74,88.58,88.69,26314.0,80.0332,80.0603,79.9159,80.0152,26314.0
2022-03-17 12:00:00,88.7,88.81,88.58,88.66,23529.0,80.0242,80.1234,79.9159,79.9881,23529.0
2022-03-17 12:05:00,88.65,88.77,88.6,88.77,32795.0,79.9791,80.0873,79.934,80.0873,32795.0
2022-03-17 12:10:00,88.79,88.79,88.64,88.77,20341.0,80.1054,80.1054,79.97,80.0873,20341.0
2022-03-17 12:15:00,88.76,88.96,88.74,88.74,29441.0,80.0783,80.2587,80.0603,80.0603,29441.0
2022-03-17 12:20:00,88.73,88.96,88.66,88.93,28834.0,80.0512,80.2587,79.9881,80.2317,28834.0
2022-03-17 12:25:00,88.94,88.99,88.83,88.9,29480.0,80.2407,80.2858,80.1415,80.2046,29480.0
2022-03-17 12:30:00,88.91,88.91,88.44,88.59,34415.0,80.2136,80.2136,79.7896,79.9249,34415.0
2022-03-17 12:35:00,88.69,88.75,88.62,88.63,14342.0,80.0152,80.0693,79.952,79.961,14342.0
2022-03-17 12:40:00,88.64,88.71,88.56,88.64,27830.0,79.97,80.0332,79.8979,79.97,27830.0
2022-03-17 12:45:00,88.62,88.69,88.5,88.58,12324.0,79.952,80.0152,79.8437,79.9159,12324.0
2022-03-17 12:50:00,88.56,88.58,88.46,88.47,8539.0,79.8979,79.9159,79.8076,79.8167,8539.0
2022-03-17 12:55:00,88.41,88.48,88.33,88.35,31613.0,79.7625,79.8257,79.6904,79.7084,31613.0
2022-03-17 13:00:00,88.38,88.48,88.29,88.4,9116.0,79.7355,79.8257,79.6543,79.7535,9116.0
2022-03-17 13:05:00,88.4,88.72,88.38,88.61,15592.0,79.7535,80.0422,79.7355,79.943,15592.0
2022-03-17 13:10:00,88.61,88.66,88.48,88.54,10118.0,79.943,79.9881,79.8257,79.8798,10118.0
2022-03-17 13:15:00,88.54,88.59,88.51,88.53,8102.0,79.8798,79.9249,79.8528,79.8708,8102.0
2022-03-17 13:20:00,88.54,88.59,88.44,88.57,11367.0,79.8798,79.9249,79.7896,79.9069,11367.0
2022-03-17 13:25:00,88.62,88.62,88.45,88.49,11208.0,79.952,79.952,79.7986,79.8347,11208.0
2022-03-17 13:30:00,88.51,88.59,88.3,88.4,15916.0,79.8528,79.9249,79.6633,79.7535,15916.0
2022-03-17 13:35:00,88.43,88.6,88.41,88.52,19356.0,79.7806,79.934,79.7625,79.8618,19356.0
2022-03-17 13:40:00,88.56,88.63,88.43,88.48,10442.0,79.8979,79.961,79.7806,79.8257,10442.0
2022-03-17 13:45:00,88.51,88.57,88.42,88.42,9811.0,79.8528,79.9069,79.7716,79.7716,9811.0
2022-03-17 13:50:00,88.42,88.52,88.38,88.4,12128.0,79.7716,79.8618,79.7355,79.7535,12128.0
2022-03-17 13:55:00,88.4,88.48,88.31,88.32,15146.0,79.7535,79.8257,79.6723,79.6813,15146.0
2022-03-17 14:00:00,88.31,88.32,88.2,88.32,11981.0,79.6723,79.6813,79.5731,79.6813,11981.0
2022-03-17 14:05:00,88.32,88.52,88.31,88.47,12024.0,79.6813,79.8618,79.6723,79.8167,12024.0
2022-03-17 14:10:00,88.48,88.48,88.25,88.35,10241.0,79.8257,79.8257,79.6182,79.7084,10241.0
2022-03-17 14:15:00,88.34,88.38,88.28,88.34,13509.0,79.6994,79.7355,79.6453,79.6994,13509.0
2022-03-17 14:20:00,88.34,88.51,88.33,88.51,18564.0,79.6994,79.8528,79.6904,79.8528,18564.0
2022-03-17 14:25:00,88.49,88.53,88.17,88.2,40461.0,79.8347,79.8708,79.546,79.5731,40461.0
2022-03-17 14:30:00,88.19,88.31,88.16,88.23,41342.0,79.5641,79.6723,79.537,79.6001,41342.0
2022-03-17 14:35:00,88.21,88.52,88.17,88.52,27852.0,79.5821,79.8618,79.546,79.8618,27852.0
2022-03-17 14:40:00,88.52,88.55,88.4,88.45,20108.0,79.8618,79.8888,79.7535,79.7986,20108.0
2022-03-17 14:45:00,88.46,88.67,88.46,88.67,17544.0,79.8076,79.9971,79.8076,79.9971,17544.0
2022-03-17 14:50:00,88.68,88.75,88.64,88.75,18934.0,80.0061,80.0693,79.97,80.0693,18934.0
2022-03-17 14:55:00,88.77,88.81,88.7,88.76,16159.0,80.0873,80.1234,80.0242,80.0783,16159.0
2022-03-17 15:00:00,88.76,88.88,88.74,88.88,17591.0,80.0783,80.1866,80.0603,80.1866,17591.0
2022-03-17 15:05:00,88.91,88.93,88.78,88.89,21326.0,80.2136,80.2317,80.0963,80.1956,21326.0
2022-03-17 15:10:00,88.89,88.89,88.63,88.77,28961.0,80.1956,80.1956,79.961,80.0873,28961.0
2022-03-17 15:15:00,88.76,88.91,88.72,88.83,20048.0,80.0783,80.2136,80.0422,80.1415,20048.0
2022-03-17 15:20:00,88.83,88.97,88.76,88.83,31016.0,80.1415,80.2678,80.0783,80.1415,31016.0
2022-03-17 15:25:00,88.84,88.92,88.82,88.83,16221.0,80.1505,80.2227,80.1324,80.1415,16221.0
2022-03-17 15:30:00,88.83,88.87,88.77,88.79,26808.0,80.1415,80.1775,80.0873,80.1054,26808.0
2022-03-17 15:35:00,88.8,88.89,88.71,88.72,26871.0,80.1144,80.1956,80.0332,80.0422,26871.0
2022-03-17 15:40:00,88.72,88.94,88.67,88.93,60613.0,80.0422,80.2407,79.9971,80.2317,60613.0
2022-03-17 15:45:00,88.93,88.96,88.79,88.89,50318.0,80.2317,80.2587,80.1054,80.1956,50318.0
2022-03-17 15:50:00,88.87,89.0,88.72,88.85,91548.0,80.1775,80.2948,80.0422,80.1595,91548.0
2022-03-17 15:55:00,88.85,89.1,88.8,89.08,257266.0,80.1595,80.385,80.1144,80.367,257266.0
2022-03-18 09:30:00,89.31,89.39,88.46,88.9,670783.0,80.5745,80.6467,79.8076,80.2046,670783.0
2022-03-18 09:35:00,88.91,89.1,88.6,88.79,32642.0,80.2136,80.385,79.934,80.1054,32642.0
2022-03-18 09:40:00,88.84,89.24,88.74,88.74,11630.0,80.1505,80.5114,80.0603,80.0603,11630.0
2022-03-18 09:45:00,88.68,88.86,88.44,88.77,24818.0,80.0061,80.1685,79.7896,80.0873,24818.0
2022-03-18 09:50:00,88.77,88.85,88.66,88.73,19080.0,80.0873,80.1595,79.9881,80.0512,19080.0
2022-03-18 09:55:00,88.82,88.82,88.62,88.65,23667.0,80.1324,80.1324,79.952,79.9791,23667.0
2022-03-18 10:00:00,88.66,88.7,88.39,88.61,36889.0,79.9881,80.0242,79.7445,79.943,36889.0
2022-03-18 10:05:00,88.63,88.72,88.34,88.68,11342.0,79.961,80.0422,79.6994,80.0061,11342.0
2022-03-18 10:10:00,88.66,88.66,88.39,88.4,20554.0,79.9881,79.9881,79.7445,79.7535,20554.0
2022-03-18 10:15:00,88.41,88.44,88.18,88.26,16862.0,79.7625,79.7896,79.555,79.6272,16862.0
2022-03-18 10:20:00,88.25,88.5,88.16,88.5,13316.0,79.6182,79.8437,79.537,79.8437,13316.0
2022-03-18 10:25:00,88.52,88.94,88.52,88.77,35037.0,79.8618,80.2407,79.8618,80.0873,35037.0
2022-03-18 10:30:00,88.78,89.03,88.76,88.92,27852.0,80.0963,80.3219,80.0783,80.2227,27852.0
2022-03-18 10:35:00,88.91,88.97,88.73,88.8,17930.0,80.2136,80.2678,80.0512,80.1144,17930.0
2022-03-18 10:40:00,88.79,88.97,88.79,88.96,14663.0,80.1054,80.2678,80.1054,80.2587,14663.0
2022-03-18 10:45:00,88.95,89.25,88.88,89.14,23714.0,80.2497,80.5204,80.1866,80.4211,23714.0
2022-03-18 10:50:00,89.09,89.25,89.04,89.13,16080.0,80.376,80.5204,80.3309,80.4121,16080.0
2022-03-18 10:55:00,89.19,89.25,89.12,89.12,16463.0,80.4662,80.5204,80.4031,80.4031,16463.0
2022-03-18 11:00:00,89.11,89.12,88.79,88.86,20014.0,80.3941,80.4031,80.1054,80.1685,20014.0
2022-03-18 11:05:00,88.78,89.0,88.7,88.99,8693.0,80.0963,80.2948,80.0242,80.2858,8693.0
2022-03-18 11:10:00,88.99,89.25,88.87,89.11,17803.0,80.2858,80.5204,80.1775,80.3941,17803.0
2022-03-18 11:15:00,89.1,89.19,89.02,89.09,17878.0,80.385,80.4662,80.3129,80.376,17878.0
2022-03-18 11:20:00,88.99,89.14,88.93,89.08,11294.0,80.2858,80.4211,80.2317,80.367,11294.0
2022-03-18 11:25:00,89.06,89.12,88.93,89.09,25295.0,80.349,80.4031,80.2317,80.376,25295.0
2022-03-18 11:30:00,89.14,89.16,89.0,89.09,11420.0,80.4211,80.4392,80.2948,80.376,11420.0
2022-03-18 11:35:00,89.07,89.37,89.07,89.1,24482.0,80.358,80.6286,80.358,80.385,24482.0
2022-03-18 11:40:00,89.13,89.23,89.06,89.2,13907.0,80.4121,80.5023,80.349,80.4753,13907.0
2022-03-18 11:45:00,89.22,89.37,89.22,89.27,12365.0,80.4933,80.6286,80.4933,80.5384,12365.0
2022-03-18 11:50:00,89.27,89.55,89.27,89.36,24551.0,80.5384,80.791,80.5384,80.6196,24551.0
2022-03-18 11:55:00,89.39,89.6,89.39,89.59,27567.0,80.6467,80.8361,80.6467,80.8271,27567.0
2022-03-18 12:00:00,89.57,89.6,89.31,89.56,29151.0,80.8091,80.8361,80.5745,80.8001,29151.0
2022-03-18 12:05:00,89.57,89.78,89.55,89.7,47799.0,80.8091,80.9985,80.791,80.9264,47799.0
2022-03-18 12:10:00,89.7,89.72,89.57,89.66,44840.0,80.9264,80.9444,80.8091,80.8903,44840.0
2022-03-18 12:15:00,89.68,89.85,89.63,89.63,25396.0,80.9083,81.0617,80.8632,80.8632,25396.0
2022-03-18 12:20:00,89.66,89.82,89.66,89.8,18873.0,80.8903,81.0346,80.8903,81.0166,18873.0
2022-03-18 12:25:00,89.81,89.9,89.74,89.8,23872.0,81.0256,81.1068,80.9624,81.0166,23872.0
2022-03-18 12:30:00,89.78,89.81,89.66,89.76,15884.0,80.9985,81.0256,80.8903,80.9805,15884.0
2022-03-18 12:35:00,89.77,89.83,89.7,89.77,20878.0,80.9895,81.0436,80.9264,80.9895,20878.0
2022-03-18 12:40:00,89.77,89.79,89.7,89.74,18971.0,80.9895,81.0076,80.9264,80.9624,18971.0
2022-03-18 12:45:00,89.75,89.79,89.63,89.67,14626.0,80.9715,81.0076,80.8632,80.8993,14626.0
2022-03-18 12:50:00,89.7,89.85,89.7,89.84,12270.0,80.9264,81.0617,80.9264,81.0527,12270.0
2022-03-18 12:55:00,89.85,89.95,89.78,89.93,10456.0,81.0617,81.1519,80.9985,81.1339,10456.0
2022-03-18 13:00:00,89.92,89.97,89.89,89.92,10831.0,81.1248,81.17,81.0978,81.1248,10831.0
2022-03-18 13:05:00,89.94,90.09,89.94,90.08,37477.0,81.1429,81.2782,81.1429,81.2692,37477.0
2022-03-18 13:10:00,90.1,90.28,90.08,90.14,20325.0,81.2872,81.4496,81.2692,81.3233,20325.0
2022-03-18 13:15:00,90.14,90.36,90.14,90.36,22792.0,81.3233,81.5218,81.3233,81.5218,22792.0
2022-03-18 13:20:00,90.34,90.5,90.31,90.49,18283.0,81.5038,81.6481,81.4767,81.6391,18283.0
2022-03-18 13:25:00,90.49,90.52,90.34,90.37,18791.0,81.6391,81.6662,81.5038,81.5308,18791.0
2022-03-18 13:30:00,90.36,90.47,90.22,90.24,13243.0,81.5218,81.621,81.3955,81.4135,13243.0
2022-03-18 13:35:00,90.23,90.45,90.22,90.36,33035.0,81.4045,81.603,81.3955,81.5218,33035.0
2022-03-18 13:40:00,90.34,90.34,90.19,90.33,26331.0,81.5038,81.5038,81.3684,81.4947,26331.0
2022-03-18 13:45:00,90.34,90.44,90.28,90.41,383345.0,81.5038,81.594,81.4496,81.5669,383345.0
2022-03-18 13:50:00,90.4,90.5,90.21,90.21,45930.0,81.5579,81.6481,81.3865,81.3865,45930.0
2022-03-18 13:55:00,90.23,90.49,90.19,90.48,32005.0,81.4045,81.6391,81.3684,81.6301,32005.0
2022-03-18 14:00:00,90.49,90.61,90.44,90.48,50832.0,81.6391,81.7474,81.594,81.6301,50832.0
2022-03-18 14:05:00,90.47,90.52,90.42,90.47,28004.0,81.621,81.6662,81.5759,81.621,28004.0
2022-03-18 14:10:00,90.47,90.64,90.42,90.61,24799.0,81.621,81.7744,81.5759,81.7474,24799.0
2022-03-18 14:15:00,90.61,90.67,90.49,90.57,25430.0,81.7474,81.8015,81.6391,81.7113,25430.0
2022-03-18 14:20:00,90.56,90.63,90.42,90.56,35207.0,81.7022,81.7654,81.5759,81.7022,35207.0
2022-03-18 14:25:00,90.57,90.64,90.53,90.63,35424.0,81.7113,81.7744,81.6752,81.7654,35424.0
2022-03-18 14:30:00,90.64,90.64,90.44,90.46,30084.0,81.7744,81.7744,81.594,81.612,30084.0
2022-03-18 14:35:00,90.45,90.68,90.45,90.63,26283.0,81.603,81.8105,81.603,81.7654,26283.0
2022-03-18 14:40:00,90.62,90.77,90.51,90.69,32988.0,81.7564,81.8917,81.6571,81.8195,32988.0
2022-03-18 14:45:00,90.66,90.77,90.65,90.71,36242.0,81.7925,81.8917,81.7834,81.8376,36242.0
2022-03-18 14:50:00,90.71,90.92,90.7,90.74,41132.0,81.8376,82.027,81.8286,81.8646,41132.0
2022-03-18 14:55:00,90.71,90.72,90.41,90.42,31221.0,81.8376,81.8466,81.5669,81.5759,31221.0
2022-03-18 15:00:00,90.42,90.57,90.41,90.53,22182.0,81.5759,81.7113,81.5669,81.6752,22182.0
2022-03-18 15:05:00,90.53,90.7,90.52,90.64,29923.0,81.6752,81.8286,81.6662,81.7744,29923.0
2022-03-18 15:10:00,90.64,90.64,90.5,90.63,19274.0,81.7744,81.7744,81.6481,81.7654,19274.0
2022-03-18 15:15:00,90.63,90.68,90.57,90.61,28359.0,81.7654,81.8105,81.7113,81.7474,28359.0
2022-03-18 15:20:00,90.6,90.81,90.56,90.75,46805.0,81.7383,81.9278,81.7022,81.8737,46805.0
2022-03-18 15:25:00,90.75,90.81,90.45,90.45,45020.0,81.8737,81.9278,81.603,81.603,45020.0
2022-03-18 15:30:00,90.45,90.56,90.4,90.47,59992.0,81.603,81.7022,81.5579,81.621,59992.0
2022-03-18 15:35:00,90.45,90.51,90.34,90.51,68759.0,81.603,81.6571,81.5038,81.6571,68759.0
2022-03-18 15:40:00,90.52,90.58,90.39,90.5,64067.0,81.6662,81.7203,81.5489,81.6481,64067.0
2022-03-18 15:45:00,90.49,90.57,90.27,90.36,67114.0,81.6391,81.7113,81.4406,81.5218,67114.0
2022-03-18 15:50:00,90.35,90.57,90.35,90.42,120842.0,81.5128,81.7113,81.5128,81.5759,120842.0
2022-03-18 15:55:00,90.42,90.6,90.32,90.43,264614.0,81.5759,81.7383,81.4857,81.585,264614.0
2022-03-21 09:30:00,91.99,92.61,91.75,92.54,128512.0,82.9924,83.5517,82.7758,83.4886,128512.0
2022-03-21 09:35:00,92.55,93.33,92.53,93.12,69130.0,83.4976,84.2013,83.4796,84.0118,69130.0
2022-03-21 09:40:00,93.14,93.6,92.92,93.56,58223.0,84.0299,84.4449,83.8314,84.4088,58223.0
2022-03-21 09:45:00,93.58,93.62,93.27,93.59,47034.0,84.4269,84.4629,84.1472,84.4359,47034.0
2022-03-21 09:50:00,93.6,93.66,92.91,93.06,30898.0,84.4449,84.499,83.8224,83.9577,30898.0
2022-03-21 09:55:00,93.06,93.48,93.02,93.36,28287.0,83.9577,84.3366,83.9216,84.2284,28287.0
2022-03-21 10:00:00,93.28,93.69,93.14,93.25,53561.0,84.1562,84.5261,84.0299,84.1291,53561.0
2022-03-21 10:05:00,93.28,93.47,93.04,93.47,39010.0,84.1562,84.3276,83.9397,84.3276,39010.0
2022-03-21 10:10:00,93.49,93.7,93.38,93.45,32500.0,84.3457,84.5351,84.2464,84.3096,32500.0
2022-03-21 10:15:00,93.5,93.77,93.48,93.69,34401.0,84.3547,84.5983,84.3366,84.5261,34401.0
2022-03-21 10:20:00,93.75,94.06,93.74,94.03,62940.0,84.5802,84.8599,84.5712,84.8328,62940.0
2022-03-21 10:25:00,94.03,94.04,93.7,93.94,25406.0,84.8328,84.8419,84.5351,84.7516,25406.0
2022-03-21 10:30:00,93.89,93.91,93.55,93.76,28458.0,84.7065,84.7246,84.3998,84.5892,28458.0
2022-03-21 10:35:00,93.76,93.92,93.66,93.9,32882.0,84.5892,84.7336,84.499,84.7156,32882.0
2022-03-21 10:40:00,93.88,93.95,93.67,93.82,31574.0,84.6975,84.7607,84.5081,84.6434,31574.0
2022-03-21 10:45:00,93.81,94.09,93.69,94.09,26737.0,84.6344,84.887,84.5261,84.887,26737.0
2022-03-21 10:50:00,94.1,94.21,94.03,94.2,25622.0,84.896,84.9952,84.8328,84.9862,25622.0
2022-03-21 10:55:00,94.22,94.35,94.1,94.16,33669.0,85.0043,85.1215,84.896,84.9501,33669.0
2022-03-21 11:00:00,94.17,94.6,94.13,94.5,85878.0,84.9591,85.3471,84.9231,85.2569,85878.0
2022-03-21 11:05:00,94.5,94.93,94.47,94.92,69305.0,85.2569,85.6448,85.2298,85.6358,69305.0
2022-03-21 11:10:00,94.91,94.91,94.6,94.62,38350.0,85.6268,85.6268,85.3471,85.3651,38350.0
2022-03-21 11:15:00,94.66,94.82,94.59,94.81,32178.0,85.4012,85.5456,85.3381,85.5365,32178.0
2022-03-21 11:20:00,94.76,94.94,94.63,94.63,52465.0,85.4914,85.6538,85.3742,85.3742,52465.0
2022-03-21 11:25:00,94.59,94.59,94.03,94.2,39570.0,85.3381,85.3381,84.8328,84.9862,39570.0
2022-03-21 11:30:00,94.2,94.36,93.84,94.24,23679.0,84.9862,85.1306,84.6614,85.0223,23679.0
2022-03-21 11:35:00,94.26,94.37,94.15,94.25,16697.0,85.0403,85.1396,84.9411,85.0313,16697.0
2022-03-21 11:40:00,94.28,94.29,94.08,94.19,34119.0,85.0584,85.0674,84.8779,84.9772,34119.0
2022-03-21 11:45:00,94.23,94.29,94.1,94.2,20128.0,85.0133,85.0674,84.896,84.9862,20128.0
2022-03-21 11:50:00,94.16,94.28,94.1,94.23,29450.0,84.9501,85.0584,84.896,85.0133,29450.0
2022-03-21 11:55:00,94.24,94.53,94.21,94.47,18622.0,85.0223,85.2839,84.9952,85.2298,18622.0
2022-03-21 12:00:00,94.47,94.47,94.29,94.38,19977.0,85.2298,85.2298,85.0674,85.1486,19977.0
2022-03-21 12:05:00,94.43,94.57,94.37,94.47,20275.0,85.1937,85.32,85.1396,85.2298,20275.0
2022-03-21 12:10:00,94.41,94.55,94.41,94.43,18531.0,85.1757,85.302,85.1757,85.1937,18531.0
2022-03-21 12:15:00,94.44,94.56,94.41,94.52,19291.0,85.2027,85.311,85.1757,85.2749,19291.0
2022-03-21 12:20:00,94.52,94.71,94.49,94.71,20960.0,85.2749,85.4463,85.2478,85.4463,20960.0
2022-03-21 12:25:00,94.7,94.85,94.59,94.83,22945.0,85.4373,85.5726,85.3381,85.5546,22945.0
2022-03-21 12:30:00,94.81,94.81,94.38,94.52,24443.0,85.5365,85.5365,85.1486,85.2749,24443.0
2022-03-21 12:35:00,94.51,94.76,94.49,94.68,36621.0,85.2659,85.4914,85.2478,85.4193,36621.0
2022-03-21 12:40:00,94.68,94.96,94.67,94.93,28274.0,85.4193,85.6719,85.4102,85.6448,28274.0
2022-03-21 12:45:00,94.89,94.9,94.54,94.56,19091.0,85.6087,85.6177,85.293,85.311,19091.0
2022-03-21 12:50:00,94.55,94.63,94.42,94.46,13911.0,85.302,85.3742,85.1847,85.2208,13911.0
2022-03-21 12:55:00,94.46,94.55,94.36,94.46,16565.0,85.2208,85.302,85.1306,85.2208,16565.0
2022-03-21 13:00:00,94.45,94.45,94.06,94.06,29863.0,85.2118,85.2118,84.8599,84.8599,29863.0
2022-03-21 13:05:00,94.06,94.13,93.87,94.09,30693.0,84.8599,84.9231,84.6885,84.887,30693.0
2022-03-21 13:10:00,94.12,94.19,93.88,93.89,12951.0,84.914,84.9772,84.6975,84.7065,12951.0
2022-03-21 13:15:00,93.89,94.0,93.85,93.89,22115.0,84.7065,84.8058,84.6704,84.7065,22115.0
2022-03-21 13:20:00,93.9,94.06,93.9,94.01,17078.0,84.7156,84.8599,84.7156,84.8148,17078.0
2022-03-21 13:25:00,94.02,94.09,93.94,93.99,14330.0,84.8238,84.887,84.7516,84.7968,14330.0
2022-03-21 13:30:00,94.01,94.3,93.95,94.3,15213.0,84.8148,85.0764,84.7607,85.0764,15213.0
2022-03-21 13:35:00,94.34,94.43,94.15,94.21,24557.0,85.1125,85.1937,84.9411,84.9952,24557.0
2022-03-21 13:40:00,94.19,94.22,94.03,94.12,16626.0,84.9772,85.0043,84.8328,84.914,16626.0
2022-03-21 13:45:00,94.1,94.11,93.98,94.0,22455.0,84.896,84.905,84.7877,84.8058,22455.0
2022-03-21 13:50:00,94.0,94.14,93.99,94.05,12918.0,84.8058,84.9321,84.7968,84.8509,12918.0
2022-03-21 13:55:00,94.04,94.06,93.97,94.02,21202.0,84.8419,84.8599,84.7787,84.8238,21202.0
2022-03-21 14:00:00,94.01,94.1,93.89,94.08,21829.0,84.8148,84.896,84.7065,84.8779,21829.0
2022-03-21 14:05:00,94.05,94.11,93.93,94.0,17557.0,84.8509,84.905,84.7426,84.8058,17557.0
2022-03-21 14:10:00,93.97,94.06,93.88,94.04,27447.0,84.7787,84.8599,84.6975,84.8419,27447.0
2022-03-21 14:15:00,94.04,94.11,93.98,94.09,29043.0,84.8419,84.905,84.7877,84.887,29043.0
2022-03-21 14:20:00,94.08,94.31,94.07,94.26,23651.0,84.8779,85.0855,84.8689,85.0403,23651.0
2022-03-21 14:25:00,94.25,94.42,94.14,94.4,24591.0,85.0313,85.1847,84.9321,85.1667,24591.0
2022-03-21 14:30:00,94.4,94.57,94.25,94.38,42195.0,85.1667,85.32,85.0313,85.1486,42195.0
2022-03-21 14:35:00,94.4,94.55,94.35,94.49,20443.0,85.1667,85.302,85.1215,85.2478,20443.0
2022-03-21 14:40:00,94.46,94.8,94.46,94.8,25122.0,85.2208,85.5275,85.2208,85.5275,25122.0
2022-03-21 14:45:00,94.8,94.85,94.65,94.65,24048.0,85.5275,85.5726,85.3922,85.3922,24048.0
2022-03-21 14:50:00,94.62,94.69,94.53,94.58,27833.0,85.3651,85.4283,85.2839,85.329,27833.0
2022-03-21 14:55:00,94.57,94.58,94.09,94.18,37643.0,85.32,85.329,84.887,84.9682,37643.0
2022-03-21 15:00:00,94.16,94.18,93.63,93.7,46343.0,84.9501,84.9682,84.472,84.5351,46343.0
2022-03-21 15:05:00,93.7,93.8,93.62,93.77,29924.0,84.5351,84.6253,84.4629,84.5983,29924.0
2022-03-21 15:10:00,93.75,94.08,93.74,93.95,21826.0,84.5802,84.8779,84.5712,84.7607,21826.0
2022-03-21 15:15:00,94.0,94.16,93.97,94.12,18482.0,84.8058,84.9501,84.7787,84.914,18482.0
2022-03-21 15:20:00,94.13,94.33,94.04,94.26,36658.0,84.9231,85.1035,84.8419,85.0403,36658.0
2022-03-21 15:25:00,94.29,94.39,94.24,94.36,21917.0,85.0674,85.1576,85.0223,85.1306,21917.0
2022-03-21 15:30:00,94.35,94.45,94.17,94.29,49890.0,85.1215,85.2118,84.9591,85.0674,49890.0
2022-03-21 15:35:00,94.31,94.58,94.31,94.48,46179.0,85.0855,85.329,85.0855,85.2388,46179.0
2022-03-21 15:40:00,94.48,94.52,94.29,94.31,41161.0,85.2388,85.2749,85.0674,85.0855,41161.0
2022-03-21 15:45:00,94.32,94.39,94.13,94.15,43988.0,85.0945,85.1576,84.9231,84.9411,43988.0
2022-03-21 15:50:00,94.16,94.46,94.16,94.3,75424.0,84.9501,85.2208,84.9501,85.0764,75424.0
2022-03-21 15:55:00,94.26,94.29,94.08,94.27,159836.0,85.0403,85.0674,84.8779,85.0494,159836.0
2022-03-22 09:30:00,93.7,94.21,93.6,94.09,90702.0,84.5351,84.9952,84.4449,84.887,90702.0
2022-03-22 09:35:00,94.09,94.44,93.92,94.01,23147.0,84.887,85.2027,84.7336,84.8148,23147.0
2022-03-22 09:40:00,93.94,94.17,93.68,93.68,16147.0,84.7516,84.9591,84.5171,84.5171,16147.0
2022-03-22 09:45:00,93.74,94.2,93.51,93.82,28172.0,84.5712,84.9862,84.3637,84.6434,28172.0
2022-03-22 09:50:00,93.77,94.25,93.77,94.16,26052.0,84.5983,85.0313,84.5983,84.9501,26052.0
2022-03-22 09:55:00,94.18,94.39,94.17,94.28,27493.0,84.9682,85.1576,84.9591,85.0584,27493.0
2022-03-22 10:00:00,94.31,94.31,93.42,93.42,44494.0,85.0855,85.0855,84.2825,84.2825,44494.0
2022-03-22 10:05:00,93.45,93.48,93.02,93.09,30044.0,84.3096,84.3366,83.9216,83.9848,30044.0
2022-03-22 10:10:00,93.02,93.23,92.77,92.87,32773.0,83.9216,84.1111,83.6961,83.7863,32773.0
2022-03-22 10:15:00,92.87,92.89,92.62,92.87,41651.0,83.7863,83.8043,83.5608,83.7863,41651.0
2022-03-22 10:20:00,92.88,93.1,92.62,92.64,32267.0,83.7953,83.9938,83.5608,83.5788,32267.0
2022-03-22 10:25:00,92.6,93.02,92.59,92.87,32200.0,83.5427,83.9216,83.5337,83.7863,32200.0
2022-03-22 10:30:00,92.85,92.86,92.26,92.39,42281.0,83.7683,83.7773,83.236,83.3533,42281.0
2022-03-22 10:35:00,92.37,92.66,92.35,92.47,20488.0,83.3352,83.5968,83.3172,83.4254,20488.0
2022-03-22 10:40:00,92.48,92.5,92.14,92.14,23780.0,83.4344,83.4525,83.1277,83.1277,23780.0
2022-03-22 10:45:00,92.11,92.43,92.09,92.25,30096.0,83.1006,83.3893,83.0826,83.2269,30096.0
2022-03-22 10:50:00,92.26,92.34,92.04,92.13,24196.0,83.236,83.3081,83.0375,83.1187,24196.0
2022-03-22 10:55:00,92.12,92.26,92.09,92.11,19861.0,83.1097,83.236,83.0826,83.1006,19861.0
2022-03-22 11:00:00,92.11,92.54,92.05,92.48,30933.0,83.1006,83.4886,83.0465,83.4344,30933.0
2022-03-22 11:05:00,92.49,92.65,92.31,92.37,26275.0,83.4435,83.5878,83.2811,83.3352,26275.0
2022-03-22 11:10:00,92.39,92.39,92.05,92.23,22329.0,83.3533,83.3533,83.0465,83.2089,22329.0
2022-03-22 11:15:00,92.23,92.29,92.05,92.09,28091.0,83.2089,83.263,83.0465,83.0826,28091.0
2022-03-22 11:20:00,92.11,92.28,92.07,92.15,21275.0,83.1006,83.254,83.0645,83.1367,21275.0
2022-03-22 11:25:00,92.14,92.18,91.87,91.91,40855.0,83.1277,83.1638,82.8841,82.9202,40855.0
2022-03-22 11:30:00,91.9,91.97,91.62,91.71,35057.0,82.9112,82.9743,82.6586,82.7398,35057.0
2022-03-22 11:35:00,91.72,91.98,91.65,91.9,30796.0,82.7488,82.9834,82.6856,82.9112,30796.0
2022-03-22 11:40:00,91.87,92.0,91.84,91.88,24842.0,82.8841,83.0014,82.857,82.8931,24842.0
2022-03-22 11:45:00,91.87,91.99,91.71,91.87,22885.0,82.8841,82.9924,82.7398,82.8841,22885.0
2022-03-22 11:50:00,91.87,91.93,91.69,91.76,21457.0,82.8841,82.9382,82.7217,82.7849,21457.0
2022-03-22 11:55:00,91.76,91.9,91.71,91.9,18687.0,82.7849,82.9112,82.7398,82.9112,18687.0
2022-03-22 12:00:00,91.92,92.05,91.84,92.03,17583.0,82.9292,83.0465,82.857,83.0285,17583.0
2022-03-22 12:05:00,92.05,92.23,92.01,92.02,26946.0,83.0465,83.2089,83.0104,83.0194,26946.0
2022-03-22 12:10:00,92.03,92.28,92.02,92.18,27690.0,83.0285,83.254,83.0194,83.1638,27690.0
2022-03-22 12:15:00,92.18,92.21,92.07,92.08,27725.0,83.1638,83.1909,83.0645,83.0736,27725.0
2022-03-22 12:20:00,92.07,92.27,92.0,92.24,27858.0,83.0645,83.245,83.0014,83.2179,27858.0
2022-03-22 12:25:00,92.25,92.28,92.08,92.14,27521.0,83.2269,83.254,83.0736,83.1277,27521.0
2022-03-22 12:30:00,92.16,92.22,92.0,92.06,27587.0,83.1457,83.1999,83.0014,83.0555,27587.0
2022-03-22 12:35:00,92.09,92.37,92.08,92.29,41402.0,83.0826,83.3352,83.0736,83.263,41402.0
2022-03-22 12:40:00,92.28,92.31,92.18,92.27,26344.0,83.254,83.2811,83.1638,83.245,26344.0
2022-03-22 12:45:00,92.27,92.27,92.08,92.23,15819.0,83.245,83.245,83.0736,83.2089,15819.0
2022-03-22 12:50:00,92.22,92.44,92.2,92.4,23830.0,83.1999,83.3984,83.1818,83.3623,23830.0
2022-03-22 12:55:00,92.4,92.67,92.3,92.66,29386.0,83.3623,83.6059,83.2721,83.5968,29386.0
2022-03-22 13:00:00,92.67,92.71,92.46,92.53,14420.0,83.6059,83.642,83.4164,83.4796,14420.0
2022-03-22 13:05:00,92.52,92.85,92.5,92.83,34824.0,83.4705,83.7683,83.4525,83.7502,34824.0
2022-03-22 13:10:00,92.82,92.91,92.7,92.81,17222.0,83.7412,83.8224,83.6329,83.7322,17222.0
2022-03-22 13:15:00,92.8,93.0,92.78,92.9,12001.0,83.7231,83.9036,83.7051,83.8134,12001.0
2022-03-22 13:20:00,92.89,93.04,92.84,93.01,12012.0,83.8043,83.9397,83.7592,83.9126,12012.0
2022-03-22 13:25:00,93.0,93.22,92.97,93.2,18035.0,83.9036,84.1021,83.8765,84.084,18035.0
2022-03-22 13:30:00,93.19,93.6,93.16,93.56,30482.0,84.075,84.4449,84.0479,84.4088,30482.0
2022-03-22 13:35:00,93.59,93.69,93.5,93.54,26355.0,84.4359,84.5261,84.3547,84.3908,26355.0
2022-03-22 13:40:00,93.55,93.56,93.28,93.31,20356.0,84.3998,84.4088,84.1562,84.1833,20356.0
2022-03-22 13:45:00,93.31,93.32,93.15,93.27,16070.0,84.1833,84.1923,84.0389,84.1472,16070.0
2022-03-22 13:50:00,93.26,93.51,93.21,93.49,19032.0,84.1382,84.3637,84.093,84.3457,19032.0
2022-03-22 13:55:00,93.48,93.48,93.2,93.29,15663.0,84.3366,84.3366,84.084,84.1652,15663.0
2022-03-22 14:00:00,93.28,93.41,93.27,93.36,16345.0,84.1562,84.2735,84.1472,84.2284,16345.0
2022-03-22 14:05:00,93.36,93.4,93.27,93.31,17088.0,84.2284,84.2645,84.1472,84.1833,17088.0
2022-03-22 14:10:00,93.34,93.36,93.1,93.16,15634.0,84.2103,84.2284,83.9938,84.0479,15634.0
2022-03-22 14:15:00,93.16,93.19,93.07,93.15,14070.0,84.0479,84.075,83.9667,84.0389,14070.0
2022-03-22 14:20:00,93.16,93.18,93.01,93.09,15794.0,84.0479,84.066,83.9126,83.9848,15794.0
2022-03-22 14:25:00,93.09,93.17,92.97,93.17,20843.0,83.9848,84.057,83.8765,84.057,20843.0
2022-03-22 14:30:00,93.16,93.27,93.05,93.27,16534.0,84.0479,84.1472,83.9487,84.1472,16534.0
2022-03-22 14:35:00,93.25,93.31,93.14,93.16,27687.0,84.1291,84.1833,84.0299,84.0479,27687.0
2022-03-22 14:40:00,93.16,93.24,93.13,93.21,13655.0,84.0479,84.1201,84.0209,84.093,13655.0
2022-03-22 14:45:00,93.2,93.31,93.15,93.26,25482.0,84.084,84.1833,84.0389,84.1382,25482.0
2022-03-22 14:50:00,93.28,93.49,93.27,93.47,26050.0,84.1562,84.3457,84.1472,84.3276,26050.0
2022-03-22 14:55:00,93.47,93.56,93.3,93.3,26061.0,84.3276,84.4088,84.1742,84.1742,26061.0
2022-03-22 15:00:00,93.3,93.45,93.29,93.4,23667.0,84.1742,84.3096,84.1652,84.2645,23667.0
2022-03-22 15:05:00,93.39,93.43,93.17,93.22,36200.0,84.2554,84.2915,84.057,84.1021,36200.0
2022-03-22 15:10:00,93.23,93.33,93.16,93.33,18555.0,84.1111,84.2013,84.0479,84.2013,18555.0
2022-03-22 15:15:00,93.34,93.46,93.23,93.25,29456.0,84.2103,84.3186,84.1111,84.1291,29456.0
2022-03-22 15:20:00,93.25,93.26,93.14,93.21,21421.0,84.1291,84.1382,84.0299,84.093,21421.0
2022-03-22 15:25:00,93.22,93.22,93.08,93.12,28587.0,84.1021,84.1021,83.9758,84.0118,28587.0
2022-03-22 15:30:00,93.11,93.13,92.95,93.08,35457.0,84.0028,84.0209,83.8585,83.9758,35457.0
2022-03-22 15:35:00,93.09,93.38,93.09,93.25,37015.0,83.9848,84.2464,83.9848,84.1291,37015.0
2022-03-22 15:40:00,93.24,93.46,93.2,93.43,34751.0,84.1201,84.3186,84.084,84.2915,34751.0
2022-03-22 15:45:00,93.43,93.67,93.42,93.66,60250.0,84.2915,84.5081,84.2825,84.499,60250.0
2022-03-22 15:50:00,93.66,93.67,93.36,93.46,52433.0,84.499,84.5081,84.2284,84.3186,52433.0
2022-03-22 15:55:00,93.46,93.64,93.42,93.63,147396.0,84.3186,84.481,84.2825,84.472,147396.0
2022-03-23 09:30:00,95.16,96.44,95.16,95.95,162375.0,85.8523,87.0071,85.8523,86.565,162375.0
2022-03-23 09:35:00,95.95,96.3,95.62,96.17,43743.0,86.565,86.8808,86.2673,86.7635,43743.0
2022-03-23 09:40:00,96.17,96.55,96.12,96.49,72888.0,86.7635,87.1064,86.7184,87.0522,72888.0
2022-03-23 09:45:00,96.51,96.58,95.95,96.12,69541.0,87.0703,87.1334,86.565,86.7184,69541.0
2022-03-23 09:50:00,96.1,96.17,95.73,96.08,66348.0,86.7004,86.7635,86.3666,86.6823,66348.0
2022-03-23 09:55:00,96.06,96.19,95.62,95.86,52939.0,86.6643,86.7816,86.2673,86.4838,52939.0
2022-03-23 10:00:00,95.83,96.47,95.8,96.4,38829.0,86.4568,87.0342,86.4297,86.971,38829.0
2022-03-23 10:05:00,96.41,96.74,96.31,96.7,43398.0,86.9801,87.2778,86.8898,87.2417,43398.0
2022-03-23 10:10:00,96.69,96.69,96.14,96.24,37000.0,87.2327,87.2327,86.7365,86.8267,37000.0
2022-03-23 10:15:00,96.26,96.3,95.76,96.03,42615.0,86.8447,86.8808,86.3936,86.6372,42615.0
2022-03-23 10:20:00,96.0,96.43,95.89,96.41,24494.0,86.6102,86.9981,86.5109,86.9801,24494.0
2022-03-23 10:25:00,96.41,96.52,96.28,96.52,33995.0,86.9801,87.0793,86.8628,87.0793,33995.0
2022-03-23 10:30:00,96.55,96.7,96.52,96.63,27132.0,87.1064,87.2417,87.0793,87.1785,27132.0
2022-03-23 10:35:00,96.61,96.63,96.24,96.54,24624.0,87.1605,87.1785,86.8267,87.0973,24624.0
2022-03-23 10:40:00,96.54,96.55,96.18,96.22,43782.0,87.0973,87.1064,86.7725,86.8086,43782.0
2022-03-23 10:45:00,96.29,96.74,96.28,96.62,28414.0,86.8718,87.2778,86.8628,87.1695,28414.0
2022-03-23 10:50:00,96.68,96.86,96.6,96.7,40098.0,87.2236,87.386,87.1515,87.2417,40098.0
2022-03-23 10:55:00,96.71,96.78,96.42,96.52,43629.0,87.2507,87.3139,86.9891,87.0793,43629.0
2022-03-23 11:00:00,96.53,96.74,96.45,96.65,37929.0,87.0883,87.2778,87.0161,87.1966,37929.0
2022-03-23 11:05:00,96.65,96.67,96.47,96.57,29503.0,87.1966,87.2146,87.0342,87.1244,29503.0
2022-03-23 11:10:00,96.56,96.69,96.43,96.62,24571.0,87.1154,87.2327,86.9981,87.1695,24571.0
2022-03-23 11:15:00,96.64,96.68,96.43,96.5,24247.0,87.1876,87.2236,86.9981,87.0612,24247.0
2022-03-23 11:20:00,96.5,96.63,96.48,96.55,20589.0,87.0612,87.1785,87.0432,87.1064,20589.0
2022-03-23 11:25:00,96.55,96.8,96.54,96.78,31439.0,87.1064,87.3319,87.0973,87.3139,31439.0
2022-03-23 11:30:00,96.77,96.92,96.7,96.81,26623.0,87.3048,87.4402,87.2417,87.3409,26623.0
2022-03-23 11:35:00,96.82,96.82,96.34,96.41,33611.0,87.3499,87.3499,86.9169,86.9801,33611.0
2022-03-23 11:40:00,96.42,96.48,96.28,96.28,15620.0,86.9891,87.0432,86.8628,86.8628,15620.0
2022-03-23 11:45:00,96.3,96.41,96.06,96.18,28514.0,86.8808,86.9801,86.6643,86.7725,28514.0
2022-03-23 11:50:00,96.19,96.27,96.06,96.11,13994.0,86.7816,86.8537,86.6643,86.7094,13994.0
2022-03-23 11:55:00,96.12,96.2,95.94,96.13,17065.0,86.7184,86.7906,86.556,86.7274,17065.0
2022-03-23 12:00:00,96.11,96.2,95.8,95.8,18128.0,86.7094,86.7906,86.4297,86.4297,18128.0
2022-03-23 12:05:00,95.8,96.14,95.8,96.12,11291.0,86.4297,86.7365,86.4297,86.7184,11291.0
2022-03-23 12:10:00,96.14,96.17,95.93,95.97,13099.0,86.7365,86.7635,86.547,86.5831,13099.0
2022-03-23 12:15:00,95.99,96.07,95.88,96.05,14297.0,86.6011,86.6733,86.5019,86.6553,14297.0
2022-03-23 12:20:00,96.06,96.09,95.91,96.01,11763.0,86.6643,86.6913,86.529,86.6192,11763.0
2022-03-23 12:25:00,95.98,96.19,95.97,96.19,11671.0,86.5921,86.7816,86.5831,86.7816,11671.0
2022-03-23 12:30:00,96.16,96.2,96.06,96.16,10615.0,86.7545,86.7906,86.6643,86.7545,10615.0
2022-03-23 12:35:00,96.15,96.15,95.97,96.12,11533.0,86.7455,86.7455,86.5831,86.7184,11533.0
2022-03-23 12:40:00,96.11,96.14,95.98,96.01,15706.0,86.7094,86.7365,86.5921,86.6192,15706.0
2022-03-23 12:45:00,96.0,96.04,95.78,95.83,107033.0,86.6102,86.6462,86.4117,86.4568,107033.0
2022-03-23 12:50:00,95.83,95.83,95.59,95.6,17348.0,86.4568,86.4568,86.2403,86.2493,17348.0
2022-03-23 12:55:00,95.6,95.61,95.46,95.56,16755.0,86.2493,86.2583,86.123,86.2132,16755.0
2022-03-23 13:00:00,95.57,95.66,95.51,95.54,15564.0,86.2222,86.3034,86.1681,86.1951,15564.0
2022-03-23 13:05:00,95.53,95.64,95.5,95.54,16073.0,86.1861,86.2854,86.1591,86.1951,16073.0
2022-03-23 13:10:00,95.53,95.53,95.36,95.43,14500.0,86.1861,86.1861,86.0328,86.0959,14500.0
2022-03-23 13:15:00,95.44,95.5,95.4,95.48,25323.0,86.1049,86.1591,86.0688,86.141,25323.0
2022-03-23 13:20:00,95.48,95.53,95.27,95.32,19267.0,86.141,86.1861,85.9516,85.9967,19267.0
2022-03-23 13:25:00,95.32,95.37,95.2,95.28,15542.0,85.9967,86.0418,85.8884,85.9606,15542.0
2022-03-23 13:30:00,95.28,95.28,94.86,95.06,39265.0,85.9606,85.9606,85.5817,85.7621,39265.0
2022-03-23 13:35:00,95.06,95.11,94.88,94.97,34855.0,85.7621,85.8072,85.5997,85.6809,34855.0
2022-03-23 13:40:00,94.98,95.17,94.96,95.15,17073.0,85.6899,85.8613,85.6719,85.8433,17073.0
2022-03-23 13:45:00,95.15,95.19,95.11,95.12,10434.0,85.8433,85.8794,85.8072,85.8162,10434.0
2022-03-23 13:50:00,95.09,95.12,95.02,95.05,10283.0,85.7892,85.8162,85.726,85.7531,10283.0
2022-03-23 13:55:00,95.05,95.2,95.05,95.2,9111.0,85.7531,85.8884,85.7531,85.8884,9111.0
2022-03-23 14:00:00,95.2,95.39,95.19,95.38,22277.0,85.8884,86.0598,85.8794,86.0508,22277.0
2022-03-23 14:05:00,95.37,95.41,95.23,95.26,14495.0,86.0418,86.0779,85.9155,85.9425,14495.0
2022-03-23 14:10:00,95.27,95.35,95.21,95.26,14270.0,85.9516,86.0237,85.8974,85.9425,14270.0
2022-03-23 14:15:00,95.27,95.28,95.0,95.02,19384.0,85.9516,85.9606,85.708,85.726,19384.0
2022-03-23 14:20:00,95.01,95.19,94.87,95.18,28758.0,85.717,85.8794,85.5907,85.8704,28758.0
2022-03-23 14:25:00,95.18,95.38,95.14,95.34,21563.0,85.8704,86.0508,85.8343,86.0147,21563.0
2022-03-23 14:30:00,95.34,95.4,95.24,95.31,25395.0,86.0147,86.0688,85.9245,85.9876,25395.0
2022-03-23 14:35:00,95.3,95.37,95.19,95.36,21864.0,85.9786,86.0418,85.8794,86.0328,21864.0
2022-03-23 14:40:00,95.36,95.44,95.28,95.28,28246.0,86.0328,86.1049,85.9606,85.9606,28246.0
2022-03-23 14:45:00,95.28,95.57,95.28,95.43,30763.0,85.9606,86.2222,85.9606,86.0959,30763.0
2022-03-23 14:50:00,95.43,95.43,95.28,95.34,20630.0,86.0959,86.0959,85.9606,86.0147,20630.0
2022-03-23 14:55:00,95.32,95.7,95.3,95.7,41802.0,85.9967,86.3395,85.9786,86.3395,41802.0
2022-03-23 15:00:00,95.7,95.92,95.66,95.89,44471.0,86.3395,86.538,86.3034,86.5109,44471.0
2022-03-23 15:05:00,95.89,96.0,95.84,95.99,30723.0,86.5109,86.6102,86.4658,86.6011,30723.0
2022-03-23 15:10:00,96.0,96.1,95.92,96.05,42247.0,86.6102,86.7004,86.538,86.6553,42247.0
2022-03-23 15:15:00,96.09,96.22,96.02,96.21,48161.0,86.6913,86.8086,86.6282,86.7996,48161.0
2022-03-23 15:20:00,96.22,96.27,96.19,96.23,41529.0,86.8086,86.8537,86.7816,86.8177,41529.0
2022-03-23 15:25:00,96.22,96.4,96.13,96.36,41093.0,86.8086,86.971,86.7274,86.9349,41093.0
2022-03-23 15:30:00,96.36,96.42,96.15,96.16,65003.0,86.9349,86.9891,86.7455,86.7545,65003.0
2022-03-23 15:35:00,96.17,96.21,96.04,96.04,33048.0,86.7635,86.7996,86.6462,86.6462,33048.0
2022-03-23 15:40:00,96.04,96.06,95.88,95.95,35852.0,86.6462,86.6643,86.5019,86.565,35852.0
2022-03-23 15:45:00,95.94,95.97,95.74,95.88,48952.0,86.556,86.5831,86.3756,86.5019,48952.0
2022-03-23 15:50:00,95.88,95.88,95.65,95.7,54771.0,86.5019,86.5019,86.2944,86.3395,54771.0
2022-03-23 15:55:00,95.72,95.76,95.48,95.52,191255.0,86.3575,86.3936,86.141,86.1771,191255.0
2022-03-24 09:30:00,95.69,95.9,95.1,95.37,57449.0,86.3305,86.5199,85.7982,86.0418,57449.0
2022-03-24 09:35:00,95.32,95.32,94.91,95.16,27352.0,85.9967,85.9967,85.6268,85.8523,27352.0
2022-03-24 09:40:00,95.14,95.41,94.99,95.41,20705.0,85.8343,86.0779,85.6989,86.0779,20705.0
2022-03-24 09:45:00,95.36,95.74,95.29,95.71,27205.0,86.0328,86.3756,85.9696,86.3485,27205.0
2022-03-24 09:50:00,95.7,95.73,95.42,95.55,14791.0,86.3395,86.3666,86.0869,86.2042,14791.0
2022-03-24 09:55:00,95.58,95.71,95.46,95.67,17422.0,86.2312,86.3485,86.123,86.3124,17422.0
2022-03-24 10:00:00,95.69,95.95,95.61,95.94,16037.0,86.3305,86.565,86.2583,86.556,16037.0
2022-03-24 10:05:00,96.0,96.17,95.83,96.12,25239.0,86.6102,86.7635,86.4568,86.7184,25239.0
2022-03-24 10:10:00,96.15,96.26,96.06,96.16,18860.0,86.7455,86.8447,86.6643,86.7545,18860.0
2022-03-24 10:15:00,96.17,96.35,96.11,96.33,26962.0,86.7635,86.9259,86.7094,86.9079,26962.0
2022-03-24 10:20:00,96.34,96.54,96.31,96.54,27781.0,86.9169,87.0973,86.8898,87.0973,27781.0
2022-03-24 10:25:00,96.53,96.71,96.52,96.65,24940.0,87.0883,87.2507,87.0793,87.1966,24940.0
2022-03-24 10:30:00,96.65,96.88,96.62,96.87,37814.0,87.1966,87.4041,87.1695,87.3951,37814.0
2022-03-24 10:35:00,96.85,96.87,96.56,96.62,21414.0,87.377,87.3951,87.1154,87.1695,21414.0
2022-03-24 10:40:00,96.64,96.66,96.4,96.62,32825.0,87.1876,87.2056,86.971,87.1695,32825.0
2022-03-24 10:45:00,96.62,96.82,96.55,96.81,18570.0,87.1695,87.3499,87.1064,87.3409,18570.0
2022-03-24 10:50:00,96.8,96.99,96.78,96.91,28703.0,87.3319,87.5033,87.3139,87.4311,28703.0
2022-03-24 10:55:00,96.93,97.17,96.84,97.12,45139.0,87.4492,87.6657,87.368,87.6206,45139.0
2022-03-24 11:00:00,97.12,97.25,96.89,97.18,33110.0,87.6206,87.7379,87.4131,87.6747,33110.0
2022-03-24 11:05:00,97.17,97.42,97.16,97.41,27714.0,87.6657,87.8913,87.6567,87.8822,27714.0
2022-03-24 11:10:00,97.41,97.44,97.05,97.27,37092.0,87.8822,87.9093,87.5575,87.7559,37092.0
2022-03-24 11:15:00,97.29,97.4,97.15,97.18,40103.0,87.774,87.8732,87.6477,87.6747,40103.0
2022-03-24 11:20:00,97.16,97.26,97.02,97.22,31256.0,87.6567,87.7469,87.5304,87.7108,31256.0
2022-03-24 11:25:00,97.22,97.34,97.2,97.32,40004.0,87.7108,87.8191,87.6928,87.801,40004.0
2022-03-24 11:30:00,97.31,97.52,97.25,97.42,46664.0,87.792,87.9815,87.7379,87.8913,46664.0
2022-03-24 11:35:00,97.41,97.45,97.22,97.28,22433.0,87.8822,87.9183,87.7108,87.765,22433.0
2022-03-24 11:40:00,97.28,97.35,97.21,97.25,21261.0,87.765,87.8281,87.7018,87.7379,21261.0
2022-03-24 11:45:00,97.27,97.32,97.1,97.16,27256.0,87.7559,87.801,87.6026,87.6567,27256.0
2022-03-24 11:50:00,97.21,97.47,97.21,97.38,33981.0,87.7018,87.9364,87.7018,87.8552,33981.0
2022-03-24 11:55:00,97.39,97.52,97.18,97.25,30259.0,87.8642,87.9815,87.6747,87.7379,30259.0
2022-03-24 12:00:00,97.27,97.33,97.23,97.31,14525.0,87.7559,87.8101,87.7198,87.792,14525.0
2022-03-24 12:05:00,97.31,97.42,97.08,97.08,55449.0,87.792,87.8913,87.5845,87.5845,55449.0
2022-03-24 12:10:00,97.05,97.05,96.79,96.89,27563.0,87.5575,87.5575,87.3229,87.4131,27563.0
2022-03-24 12:15:00,96.94,96.95,96.78,96.91,15430.0,87.4582,87.4672,87.3139,87.4311,15430.0
2022-03-24 12:20:00,96.9,96.93,96.77,96.83,16378.0,87.4221,87.4492,87.3048,87.359,16378.0
2022-03-24 12:25:00,96.8,96.88,96.7,96.79,18897.0,87.3319,87.4041,87.2417,87.3229,18897.0
2022-03-24 12:30:00,96.77,96.83,96.65,96.73,22083.0,87.3048,87.359,87.1966,87.2688,22083.0
2022-03-24 12:35:00,96.73,96.8,96.59,96.8,9320.0,87.2688,87.3319,87.1424,87.3319,9320.0
2022-03-24 12:40:00,96.82,97.02,96.81,96.87,12185.0,87.3499,87.5304,87.3409,87.3951,12185.0
2022-03-24 12:45:00,96.87,97.02,96.85,97.0,16574.0,87.3951,87.5304,87.377,87.5123,16574.0
2022-03-24 12:50:00,97.0,97.01,96.8,96.89,7216.0,87.5123,87.5214,87.3319,87.4131,7216.0
2022-03-24 12:55:00,96.89,96.98,96.88,96.91,6573.0,87.4131,87.4943,87.4041,87.4311,6573.0
2022-03-24 13:00:00,96.92,96.95,96.72,96.73,15938.0,87.4402,87.4672,87.2597,87.2688,15938.0
2022-03-24 13:05:00,96.76,96.84,96.6,96.61,20142.0,87.2958,87.368,87.1515,87.1605,20142.0
2022-03-24 13:10:00,96.58,96.82,96.58,96.76,13464.0,87.1334,87.3499,87.1334,87.2958,13464.0
2022-03-24 13:15:00,96.76,96.81,96.71,96.81,8542.0,87.2958,87.3409,87.2507,87.3409,8542.0
2022-03-24 13:20:00,96.77,96.77,96.68,96.75,10612.0,87.3048,87.3048,87.2236,87.2868,10612.0
2022-03-24 13:25:00,96.75,96.89,96.74,96.85,10296.0,87.2868,87.4131,87.2778,87.377,10296.0
2022-03-24 13:30:00,96.85,96.88,96.81,96.85,7832.0,87.377,87.4041,87.3409,87.377,7832.0
2022-03-24 13:35:00,96.84,96.85,96.76,96.81,12993.0,87.368,87.377,87.2958,87.3409,12993.0
2022-03-24 13:40:00,96.82,96.98,96.82,96.98,10093.0,87.3499,87.4943,87.3499,87.4943,10093.0
2022-03-24 13:45:00,96.97,97.01,96.92,96.98,14681.0,87.4853,87.5214,87.4402,87.4943,14681.0
2022-03-24 13:50:00,96.98,96.99,96.86,96.9,13553.0,87.4943,87.5033,87.386,87.4221,13553.0
2022-03-24 13:55:00,96.92,96.93,96.56,96.59,17847.0,87.4402,87.4492,87.1154,87.1424,17847.0
2022-03-24 14:00:00,96.59,96.74,96.58,96.66,15830.0,87.1424,87.2778,87.1334,87.2056,15830.0
2022-03-24 14:05:00,96.66,96.66,96.55,96.64,9522.0,87.2056,87.2056,87.1064,87.1876,9522.0
2022-03-24 14:10:00,96.65,96.72,96.62,96.72,8037.0,87.1966,87.2597,87.1695,87.2597,8037.0
2022-03-24 14:15:00,96.78,96.87,96.67,96.76,23609.0,87.3139,87.3951,87.2146,87.2958,23609.0
2022-03-24 14:20:00,96.79,96.87,96.74,96.87,14160.0,87.3229,87.3951,87.2778,87.3951,14160.0
2022-03-24 14:25:00,96.87,97.04,96.86,97.03,38392.0,87.3951,87.5484,87.386,87.5394,38392.0
2022-03-24 14:30:00,97.03,97.15,97.02,97.12,11387.0,87.5394,87.6477,87.5304,87.6206,11387.0
2022-03-24 14:35:00,97.13,97.13,96.92,96.95,18941.0,87.6296,87.6296,87.4402,87.4672,18941.0
2022-03-24 14:40:00,96.96,96.96,96.58,96.64,12787.0,87.4763,87.4763,87.1334,87.1876,12787.0
2022-03-24 14:45:00,96.63,96.63,96.32,96.39,25721.0,87.1785,87.1785,86.8989,86.962,25721.0
2022-03-24 14:50:00,96.39,96.41,96.2,96.24,21708.0,86.962,86.9801,86.7906,86.8267,21708.0
2022-03-24 14:55:00,96.23,96.46,96.11,96.46,31648.0,86.8177,87.0252,86.7094,87.0252,31648.0
2022-03-24 15:00:00,96.43,96.55,96.24,96.26,32716.0,86.9981,87.1064,86.8267,86.8447,32716.0
2022-03-24 15:05:00,96.26,96.65,96.26,96.6,25556.0,86.8447,87.1966,86.8447,87.1515,25556.0
2022-03-24 15:10:00,96.62,96.67,96.56,96.56,18803.0,87.1695,87.2146,87.1154,87.1154,18803.0
2022-03-24 15:15:00,96.54,96.66,96.5,96.51,20921.0,87.0973,87.2056,87.0612,87.0703,20921.0
2022-03-24 15:20:00,96.51,96.67,96.4,96.48,25550.0,87.0703,87.2146,86.971,87.0432,25550.0
2022-03-24 15:25:00,96.48,96.53,96.3,96.45,25755.0,87.0432,87.0883,86.8808,87.0161,25755.0
2022-03-24 15:30:00,96.46,96.59,96.38,96.55,35927.0,87.0252,87.1424,86.953,87.1064,35927.0
2022-03-24 15:35:00,96.55,96.57,96.39,96.47,33064.0,87.1064,87.1244,86.962,87.0342,33064.0
2022-03-24 15:40:00,96.47,96.59,96.33,96.35,35214.0,87.0342,87.1424,86.9079,86.9259,35214.0
2022-03-24 15:45:00,96.34,96.44,96.27,96.34,37598.0,86.9169,87.0071,86.8537,86.9169,37598.0
2022-03-24 15:50:00,96.36,96.47,96.3,96.31,54068.0,86.9349,87.0342,86.8808,86.8898,54068.0
2022-03-24 15:55:00,96.31,96.47,96.24,96.45,138596.0,86.8898,87.0342,86.8267,87.0161,138596.0
2022-03-25 09:30:00,95.55,96.2,95.5,96.19,61971.0,86.2042,86.7906,86.1591,86.7816,61971.0
2022-03-25 09:35:00,96.19,96.52,96.13,96.43,24929.0,86.7816,87.0793,86.7274,86.9981,24929.0
2022-03-25 09:40:00,96.53,96.82,96.35,96.48,21720.0,87.0883,87.3499,86.9259,87.0432,21720.0
2022-03-25 09:45:00,96.57,96.86,96.37,96.41,10069.0,87.1244,87.386,86.944,86.9801,10069.0
2022-03-25 09:50:00,96.36,96.77,96.3,96.69,16462.0,86.9349,87.3048,86.8808,87.2327,16462.0
2022-03-25 09:55:00,96.68,96.73,96.46,96.62,11472.0,87.2236,87.2688,87.0252,87.1695,11472.0
2022-03-25 10:00:00,96.58,96.81,96.54,96.78,17415.0,87.1334,87.3409,87.0973,87.3139,17415.0
2022-03-25 10:05:00,96.78,96.79,96.53,96.55,13993.0,87.3139,87.3229,87.0883,87.1064,13993.0
2022-03-25 10:10:00,96.54,96.72,96.44,96.49,13650.0,87.0973,87.2597,87.0071,87.0522,13650.0
2022-03-25 10:15:00,96.44,96.76,96.37,96.4,22935.0,87.0071,87.2958,86.944,86.971,22935.0
2022-03-25 10:20:00,96.39,96.58,96.1,96.13,48878.0,86.962,87.1334,86.7004,86.7274,48878.0
2022-03-25 10:25:00,96.15,96.35,96.12,96.34,23305.0,86.7455,86.9259,86.7184,86.9169,23305.0
2022-03-25 10:30:00,96.32,96.4,95.89,96.14,28944.0,86.8989,86.971,86.5109,86.7365,28944.0
2022-03-25 10:35:00,96.18,96.33,96.0,96.3,20858.0,86.7725,86.9079,86.6102,86.8808,20858.0
2022-03-25 10:40:00,96.31,96.56,96.3,96.46,17291.0,86.8898,87.1154,86.8808,87.0252,17291.0
2022-03-25 10:45:00,96.51,96.73,96.46,96.7,24933.0,87.0703,87.2688,87.0252,87.2417,24933.0
2022-03-25 10:50:00,96.67,96.84,96.62,96.81,13410.0,87.2146,87.368,87.1695,87.3409,13410.0
2022-03-25 10:55:00,96.8,96.98,96.8,96.93,28657.0,87.3319,87.4943,87.3319,87.4492,28657.0
2022-03-25 11:00:00,96.99,97.39,96.96,97.33,50507.0,87.5033,87.8642,87.4763,87.8101,50507.0
2022-03-25 11:05:00,97.27,97.47,97.06,97.25,18995.0,87.7559,87.9364,87.5665,87.7379,18995.0
2022-03-25 11:10:00,97.28,97.44,97.05,97.26,48555.0,87.765,87.9093,87.5575,87.7469,48555.0
2022-03-25 11:15:00,97.2,97.45,97.13,97.3,14540.0,87.6928,87.9183,87.6296,87.783,14540.0
2022-03-25 11:20:00,97.32,97.64,97.31,97.4,69293.0,87.801,88.0897,87.792,87.8732,69293.0
2022-03-25 11:25:00,97.35,97.65,97.33,97.51,25815.0,87.8281,88.0988,87.8101,87.9725,25815.0
2022-03-25 11:30:00,97.5,97.59,97.38,97.52,18791.0,87.9634,88.0446,87.8552,87.9815,18791.0
2022-03-25 11:35:00,97.5,97.61,97.42,97.52,14408.0,87.9634,88.0627,87.8913,87.9815,14408.0
2022-03-25 11:40:00,97.53,97.64,97.4,97.45,25576.0,87.9905,88.0897,87.8732,87.9183,25576.0
2022-03-25 11:45:00,97.43,97.53,97.33,97.49,11470.0,87.9003,87.9905,87.8101,87.9544,11470.0
2022-03-25 11:50:00,97.5,97.56,97.12,97.18,21988.0,87.9634,88.0176,87.6206,87.6747,21988.0
2022-03-25 11:55:00,97.18,97.18,96.96,97.05,16476.0,87.6747,87.6747,87.4763,87.5575,16476.0
2022-03-25 12:00:00,97.03,97.08,96.81,96.92,11312.0,87.5394,87.5845,87.3409,87.4402,11312.0
2022-03-25 12:05:00,96.9,96.9,96.58,96.62,24360.0,87.4221,87.4221,87.1334,87.1695,24360.0
2022-03-25 12:10:00,96.6,96.78,96.49,96.78,15561.0,87.1515,87.3139,87.0522,87.3139,15561.0
2022-03-25 12:15:00,96.8,96.99,96.79,96.95,15834.0,87.3319,87.5033,87.3229,87.4672,15834.0
2022-03-25 12:20:00,96.96,97.09,96.82,96.88,8743.0,87.4763,87.5935,87.3499,87.4041,8743.0
2022-03-25 12:25:00,96.88,96.92,96.74,96.85,10380.0,87.4041,87.4402,87.2778,87.377,10380.0
2022-03-25 12:30:00,96.84,96.9,96.75,96.84,13771.0,87.368,87.4221,87.2868,87.368,13771.0
2022-03-25 12:35:00,96.84,96.89,96.7,96.76,10926.0,87.368,87.4131,87.2417,87.2958,10926.0
2022-03-25 12:40:00,96.74,96.8,96.68,96.77,9923.0,87.2778,87.3319,87.2236,87.3048,9923.0
2022-03-25 12:45:00,96.77,96.91,96.68,96.82,10188.0,87.3048,87.4311,87.2236,87.3499,10188.0
2022-03-25 12:50:00,96.84,96.92,96.82,96.89,9339.0,87.368,87.4402,87.3499,87.4131,9339.0
2022-03-25 12:55:00,96.94,96.94,96.83,96.84,11292.0,87.4582,87.4582,87.359,87.368,11292.0
2022-03-25 13:00:00,96.88,96.98,96.82,96.98,12953.0,87.4041,87.4943,87.3499,87.4943,12953.0
2022-03-25 13:05:00,96.97,97.13,96.93,97.03,12954.0,87.4853,87.6296,87.4492,87.5394,12954.0
2022-03-25 13:10:00,97.02,97.02,96.81,96.94,13166.0,87.5304,87.5304,87.3409,87.4582,13166.0
2022-03-25 13:15:00,96.95,97.04,96.9,96.99,17022.0,87.4672,87.5484,87.4221,87.5033,17022.0
2022-03-25 13:20:00,96.98,96.99,96.75,96.85,19655.0,87.4943,87.5033,87.2868,87.377,19655.0
2022-03-25 13:25:00,96.84,96.89,96.59,96.81,12857.0,87.368,87.4131,87.1424,87.3409,12857.0
2022-03-25 13:30:00,96.83,97.03,96.83,97.01,21022.0,87.359,87.5394,87.359,87.5214,21022.0
2022-03-25 13:35:00,97.02,97.13,96.97,97.13,15787.0,87.5304,87.6296,87.4853,87.6296,15787.0
2022-03-25 13:40:00,97.15,97.29,97.1,97.2,19017.0,87.6477,87.774,87.6026,87.6928,19017.0
2022-03-25 13:45:00,97.2,97.21,97.06,97.18,19855.0,87.6928,87.7018,87.5665,87.6747,19855.0
2022-03-25 13:50:00,97.18,97.2,97.11,97.15,10169.0,87.6747,87.6928,87.6116,87.6477,10169.0
2022-03-25 13:55:00,97.15,97.23,97.14,97.2,9231.0,87.6477,87.7198,87.6386,87.6928,9231.0
2022-03-25 14:00:00,97.19,97.28,97.16,97.26,21844.0,87.6838,87.765,87.6567,87.7469,21844.0
2022-03-25 14:05:00,97.29,97.49,97.28,97.28,19032.0,87.774,87.9544,87.765,87.765,19032.0
2022-03-25 14:10:00,97.32,97.32,97.07,97.16,27350.0,87.801,87.801,87.5755,87.6567,27350.0
2022-03-25 14:15:00,97.18,97.29,97.16,97.26,24017.0,87.6747,87.774,87.6567,87.7469,24017.0
2022-03-25 14:20:00,97.26,97.35,97.25,97.33,29059.0,87.7469,87.8281,87.7379,87.8101,29059.0
2022-03-25 14:25:00,97.35,97.44,97.32,97.41,24806.0,87.8281,87.9093,87.801,87.8822,24806.0
2022-03-25 14:30:00,97.42,97.46,97.31,97.38,18330.0,87.8913,87.9273,87.792,87.8552,18330.0
2022-03-25 14:35:00,97.37,97.4,97.26,97.27,15335.0,87.8462,87.8732,87.7469,87.7559,15335.0
2022-03-25 14:40:00,97.27,97.35,97.26,97.3,11742.0,87.7559,87.8281,87.7469,87.783,11742.0
2022-03-25 14:45:00,97.29,97.33,97.26,97.3,16064.0,87.774,87.8101,87.7469,87.783,16064.0
2022-03-25 14:50:00,97.3,97.33,97.27,97.31,21934.0,87.783,87.8101,87.7559,87.792,21934.0
2022-03-25 14:55:00,97.31,97.36,97.22,97.22,27989.0,87.792,87.8371,87.7108,87.7108,27989.0
2022-03-25 15:00:00,97.23,97.25,97.11,97.16,20670.0,87.7198,87.7379,87.6116,87.6567,20670.0
2022-03-25 15:05:00,97.17,97.23,96.99,97.03,32473.0,87.6657,87.7198,87.5033,87.5394,32473.0
2022-03-25 15:10:00,97.02,97.19,97.02,97.1,18404.0,87.5304,87.6838,87.5304,87.6026,18404.0
2022-03-25 15:15:00,97.12,97.25,97.09,97.22,20148.0,87.6206,87.7379,87.5935,87.7108,20148.0
2022-03-25 15:20:00,97.22,97.32,97.21,97.26,21531.0,87.7108,87.801,87.7018,87.7469,21531.0
2022-03-25 15:25:00,97.26,97.36,97.2,97.22,34137.0,87.7469,87.8371,87.6928,87.7108,34137.0
2022-03-25 15:30:00,97.2,97.3,97.19,97.3,42510.0,87.6928,87.783,87.6838,87.783,42510.0
2022-03-25 15:35:00,97.3,97.32,97.16,97.17,30382.0,87.783,87.801,87.6567,87.6657,30382.0
2022-03-25 15:40:00,97.2,97.31,97.17,97.18,33183.0,87.6928,87.792,87.6657,87.6747,33183.0
2022-03-25 15:45:00,97.18,97.29,97.16,97.17,25222.0,87.6747,87.774,87.6567,87.6657,25222.0
2022-03-25 15:50:00,97.18,97.38,97.17,97.26,86097.0,87.6747,87.8552,87.6657,87.7469,86097.0
2022-03-25 15:55:00,97.27,97.3,97.21,97.24,195171.0,87.7559,87.783,87.7018,87.7289,195171.0
2022-03-28 09:30:00,96.1,96.57,95.31,95.53,144338.0,86.7004,87.1244,85.9876,86.1861,144338.0
2022-03-28 09:35:00,95.55,96.32,95.52,95.84,28126.0,86.2042,86.8989,86.1771,86.4658,28126.0
2022-03-28 09:40:00,95.89,96.33,95.77,96.21,29109.0,86.5109,86.9079,86.4026,86.7996,29109.0
2022-03-28 09:45:00,96.23,96.36,95.9,96.0,24341.0,86.8177,86.9349,86.5199,86.6102,24341.0
2022-03-28 09:50:00,96.06,96.3,95.94,95.96,16559.0,86.6643,86.8808,86.556,86.5741,16559.0
2022-03-28 09:55:00,95.9,96.18,95.78,96.18,38706.0,86.5199,86.7725,86.4117,86.7725,38706.0
2022-03-28 10:00:00,96.2,96.2,95.84,95.95,27630.0,86.7906,86.7906,86.4658,86.565,27630.0
2022-03-28 10:05:00,95.98,96.55,95.83,96.26,34926.0,86.5921,87.1064,86.4568,86.8447,34926.0
2022-03-28 10:10:00,96.23,96.33,96.08,96.18,36082.0,86.8177,86.9079,86.6823,86.7725,36082.0
2022-03-28 10:15:00,96.17,96.75,96.13,96.41,18523.0,86.7635,87.2868,86.7274,86.9801,18523.0
2022-03-28 10:20:00,96.46,96.8,96.45,96.72,12944.0,87.0252,87.3319,87.0161,87.2597,12944.0
2022-03-28 10:25:00,96.65,96.78,96.53,96.63,28290.0,87.1966,87.3139,87.0883,87.1785,28290.0
2022-03-28 10:30:00,96.66,96.99,96.65,96.98,20876.0,87.2056,87.5033,87.1966,87.4943,20876.0
2022-03-28 10:35:00,96.96,97.11,96.68,96.8,33348.0,87.4763,87.6116,87.2236,87.3319,33348.0
2022-03-28 10:40:00,96.8,97.01,96.8,96.81,19121.0,87.3319,87.5214,87.3319,87.3409,19121.0
2022-03-28 10:45:00,96.8,96.95,96.56,96.56,20173.0,87.3319,87.4672,87.1154,87.1154,20173.0
2022-03-28 10:50:00,96.58,96.79,96.49,96.53,15438.0,87.1334,87.3229,87.0522,87.0883,15438.0
2022-03-28 10:55:00,96.53,96.7,96.37,96.43,39975.0,87.0883,87.2417,86.944,86.9981,39975.0
2022-03-28 11:00:00,96.41,96.69,96.29,96.63,19512.0,86.9801,87.2327,86.8718,87.1785,19512.0
2022-03-28 11:05:00,96.61,96.67,96.48,96.48,14891.0,87.1605,87.2146,87.0432,87.0432,14891.0
2022-03-28 11:10:00,96.48,96.61,96.4,96.48,23171.0,87.0432,87.1605,86.971,87.0432,23171.0
2022-03-28 11:15:00,96.49,96.51,96.23,96.23,16414.0,87.0522,87.0703,86.8177,86.8177,16414.0
2022-03-28 11:20:00,96.26,96.42,96.15,96.28,19527.0,86.8447,86.9891,86.7455,86.8628,19527.0
2022-03-28 11:25:00,96.33,96.33,96.03,96.06,18322.0,86.9079,86.9079,86.6372,86.6643,18322.0
2022-03-28 11:30:00,96.08,96.28,96.08,96.16,10700.0,86.6823,86.8628,86.6823,86.7545,10700.0
2022-03-28 11:35:00,96.2,96.26,96.18,96.22,9098.0,86.7906,86.8447,86.7725,86.8086,9098.0
2022-03-28 11:40:00,96.2,96.34,96.14,96.25,46617.0,86.7906,86.9169,86.7365,86.8357,46617.0
2022-03-28 11:45:00,96.26,96.26,96.08,96.09,19362.0,86.8447,86.8447,86.6823,86.6913,19362.0
2022-03-28 11:50:00,96.1,96.28,96.08,96.28,14845.0,86.7004,86.8628,86.6823,86.8628,14845.0
2022-03-28 11:55:00,96.28,96.33,96.17,96.26,17238.0,86.8628,86.9079,86.7635,86.8447,17238.0
2022-03-28 12:00:00,96.24,96.41,96.22,96.31,26840.0,86.8267,86.9801,86.8086,86.8898,26840.0
2022-03-28 12:05:00,96.31,96.41,96.13,96.14,12655.0,86.8898,86.9801,86.7274,86.7365,12655.0
2022-03-28 12:10:00,96.12,96.24,96.08,96.09,15426.0,86.7184,86.8267,86.6823,86.6913,15426.0
2022-03-28 12:15:00,96.09,96.11,95.89,95.92,22518.0,86.6913,86.7094,86.5109,86.538,22518.0
2022-03-28 12:20:00,95.96,96.13,95.88,96.07,12682.0,86.5741,86.7274,86.5019,86.6733,12682.0
2022-03-28 12:25:00,96.08,96.21,96.01,96.2,9766.0,86.6823,86.7996,86.6192,86.7906,9766.0
2022-03-28 12:30:00,96.21,96.29,96.12,96.18,7458.0,86.7996,86.8718,86.7184,86.7725,7458.0
2022-03-28 12:35:00,96.24,96.31,96.2,96.24,7765.0,86.8267,86.8898,86.7906,86.8267,7765.0
2022-03-28 12:40:00,96.23,96.46,96.23,96.28,11112.0,86.8177,87.0252,86.8177,86.8628,11112.0
2022-03-28 12:45:00,96.24,96.38,96.24,96.25,13119.0,86.8267,86.953,86.8267,86.8357,13119.0
2022-03-28 12:50:00,96.25,96.34,96.2,96.3,17492.0,86.8357,86.9169,86.7906,86.8808,17492.0
2022-03-28 12:55:00,96.29,96.29,96.13,96.14,9185.0,86.8718,86.8718,86.7274,86.7365,9185.0
2022-03-28 13:00:00,96.16,96.27,96.16,96.2,7555.0,86.7545,86.8537,86.7545,86.7906,7555.0
2022-03-28 13:05:00,96.2,96.22,96.07,96.15,17612.0,86.7906,86.8086,86.6733,86.7455,17612.0
2022-03-28 13:10:00,96.13,96.15,95.99,96.0,20873.0,86.7274,86.7455,86.6011,86.6102,20873.0
2022-03-28 13:15:00,95.99,96.07,95.97,95.98,9519.0,86.6011,86.6733,86.5831,86.5921,9519.0
2022-03-28 13:20:00,96.0,96.0,95.84,95.91,10632.0,86.6102,86.6102,86.4658,86.529,10632.0
2022-03-28 13:25:00,95.88,95.93,95.77,95.88,12398.0,86.5019,86.547,86.4026,86.5019,12398.0
2022-03-28 13:30:00,95.88,95.92,95.82,95.92,12145.0,86.5019,86.538,86.4478,86.538,12145.0
2022-03-28 13:35:00,95.92,96.06,95.92,95.98,14932.0,86.538,86.6643,86.538,86.5921,14932.0
2022-03-28 13:40:00,95.97,96.08,95.97,96.08,10068.0,86.5831,86.6823,86.5831,86.6823,10068.0
2022-03-28 13:45:00,96.05,96.16,96.03,96.08,11158.0,86.6553,86.7545,86.6372,86.6823,11158.0
2022-03-28 13:50:00,96.06,96.1,95.96,96.03,11961.0,86.6643,86.7004,86.5741,86.6372,11961.0
2022-03-28 13:55:00,95.99,96.06,95.92,95.92,10463.0,86.6011,86.6643,86.538,86.538,10463.0
2022-03-28 14:00:00,95.95,95.95,95.8,95.8,15062.0,86.565,86.565,86.4297,86.4297,15062.0
2022-03-28 14:05:00,95.81,95.86,95.77,95.81,14003.0,86.4387,86.4838,86.4026,86.4387,14003.0
2022-03-28 14:10:00,95.83,95.85,95.73,95.75,10837.0,86.4568,86.4748,86.3666,86.3846,10837.0
2022-03-28 14:15:00,95.77,95.85,95.74,95.8,12934.0,86.4026,86.4748,86.3756,86.4297,12934.0
2022-03-28 14:20:00,95.77,95.91,95.77,95.91,16893.0,86.4026,86.529,86.4026,86.529,16893.0
2022-03-28 14:25:00,95.9,95.92,95.75,95.84,15398.0,86.5199,86.538,86.3846,86.4658,15398.0
2022-03-28 14:30:00,95.82,96.08,95.82,96.08,13307.0,86.4478,86.6823,86.4478,86.6823,13307.0
2022-03-28 14:35:00,96.09,96.23,96.08,96.14,12400.0,86.6913,86.8177,86.6823,86.7365,12400.0
2022-03-28 14:40:00,96.14,96.29,96.13,96.23,17354.0,86.7365,86.8718,86.7274,86.8177,17354.0
2022-03-28 14:45:00,96.27,96.3,96.06,96.12,17528.0,86.8537,86.8808,86.6643,86.7184,17528.0
2022-03-28 14:50:00,96.13,96.23,96.04,96.11,19831.0,86.7274,86.8177,86.6462,86.7094,19831.0
2022-03-28 14:55:00,96.11,96.2,96.06,96.13,17401.0,86.7094,86.7906,86.6643,86.7274,17401.0
2022-03-28 15:00:00,96.11,96.19,96.05,96.08,17817.0,86.7094,86.7816,86.6553,86.6823,17817.0
2022-03-28 15:05:00,96.08,96.12,95.96,95.99,24087.0,86.6823,86.7184,86.5741,86.6011,24087.0
2022-03-28 15:10:00,96.01,96.08,95.9,95.91,17233.0,86.6192,86.6823,86.5199,86.529,17233.0
2022-03-28 15:15:00,95.9,95.92,95.77,95.9,19300.0,86.5199,86.538,86.4026,86.5199,19300.0
2022-03-28 15:20:00,95.9,96.05,95.83,95.91,24744.0,86.5199,86.6553,86.4568,86.529,24744.0
2022-03-28 15:25:00,95.89,95.94,95.8,95.81,18206.0,86.5109,86.556,86.4297,86.4387,18206.0
2022-03-28 15:30:00,95.82,95.91,95.78,95.83,43474.0,86.4478,86.529,86.4117,86.4568,43474.0
2022-03-28 15:35:00,95.81,95.91,95.79,95.82,30062.0,86.4387,86.529,86.4207,86.4478,30062.0
2022-03-28 15:40:00,95.84,95.91,95.76,95.85,34658.0,86.4658,86.529,86.3936,86.4748,34658.0
2022-03-28 15:45:00,95.85,96.08,95.84,96.07,53898.0,86.4748,86.6823,86.4658,86.6733,53898.0
2022-03-28 15:50:00,96.06,96.14,96.01,96.04,60360.0,86.6643,86.7365,86.6192,86.6462,60360.0
2022-03-28 15:55:00,96.03,96.45,96.01,96.36,207531.0,86.6372,87.0161,86.6192,86.9349,207531.0
2022-03-29 09:30:00,95.23,95.24,94.0,94.28,125419.0,85.9155,85.9245,84.8058,85.0584,125419.0
2022-03-29 09:35:00,94.25,94.68,94.01,94.38,65313.0,85.0313,85.4193,84.8148,85.1486,65313.0
2022-03-29 09:40:00,94.4,94.86,94.04,94.68,57677.0,85.1667,85.5817,84.8419,85.4193,57677.0
2022-03-29 09:45:00,94.77,94.89,94.05,94.12,38801.0,85.5005,85.6087,84.8509,84.914,38801.0
2022-03-29 09:50:00,94.07,94.18,93.65,94.0,32602.0,84.8689,84.9682,84.49,84.8058,32602.0
2022-03-29 09:55:00,94.06,94.58,93.97,94.55,11587.0,84.8599,85.329,84.7787,85.302,11587.0
2022-03-29 10:00:00,94.53,94.54,94.06,94.43,22226.0,85.2839,85.293,84.8599,85.1937,22226.0
2022-03-29 10:05:00,94.4,94.48,94.15,94.17,11871.0,85.1667,85.2388,84.9411,84.9591,11871.0
2022-03-29 10:10:00,94.17,94.69,94.14,94.6,22374.0,84.9591,85.4283,84.9321,85.3471,22374.0
2022-03-29 10:15:00,94.65,94.98,94.56,94.73,11285.0,85.3922,85.6899,85.311,85.4644,11285.0
2022-03-29 10:20:00,94.75,94.78,94.52,94.64,19979.0,85.4824,85.5095,85.2749,85.3832,19979.0
2022-03-29 10:25:00,94.6,95.24,94.54,95.06,18924.0,85.3471,85.9245,85.293,85.7621,18924.0
2022-03-29 10:30:00,95.06,95.46,95.05,95.41,14737.0,85.7621,86.123,85.7531,86.0779,14737.0
2022-03-29 10:35:00,95.35,95.5,95.22,95.5,26180.0,86.0237,86.1591,85.9064,86.1591,26180.0
2022-03-29 10:40:00,95.55,95.82,95.48,95.55,17064.0,86.2042,86.4478,86.141,86.2042,17064.0
2022-03-29 10:45:00,95.59,95.69,95.56,95.6,30004.0,86.2403,86.3305,86.2132,86.2493,30004.0
2022-03-29 10:50:00,95.58,95.58,95.35,95.46,12705.0,86.2312,86.2312,86.0237,86.123,12705.0
2022-03-29 10:55:00,95.48,95.52,95.39,95.42,8362.0,86.141,86.1771,86.0598,86.0869,8362.0
2022-03-29 11:00:00,95.4,95.56,95.4,95.53,32323.0,86.0688,86.2132,86.0688,86.1861,32323.0
2022-03-29 11:05:00,95.59,95.63,95.28,95.41,12523.0,86.2403,86.2763,85.9606,86.0779,12523.0
2022-03-29 11:10:00,95.48,95.62,95.4,95.58,23248.0,86.141,86.2673,86.0688,86.2312,23248.0
2022-03-29 11:15:00,95.63,95.66,95.11,95.37,26822.0,86.2763,86.3034,85.8072,86.0418,26822.0
2022-03-29 11:20:00,95.42,95.51,95.35,95.49,11708.0,86.0869,86.1681,86.0237,86.15,11708.0
2022-03-29 11:25:00,95.46,95.47,95.22,95.37,10321.0,86.123,86.132,85.9064,86.0418,10321.0
2022-03-29 11:30:00,95.41,95.6,95.38,95.52,15698.0,86.0779,86.2493,86.0508,86.1771,15698.0
2022-03-29 11:35:00,95.52,95.55,95.33,95.54,9369.0,86.1771,86.2042,86.0057,86.1951,9369.0
2022-03-29 11:40:00,95.53,95.55,95.33,95.36,15100.0,86.1861,86.2042,86.0057,86.0328,15100.0
2022-03-29 11:45:00,95.33,95.55,95.33,95.49,14861.0,86.0057,86.2042,86.0057,86.15,14861.0
2022-03-29 11:50:00,95.5,95.63,95.48,95.59,12703.0,86.1591,86.2763,86.141,86.2403,12703.0
2022-03-29 11:55:00,95.58,95.64,95.46,95.64,15175.0,86.2312,86.2854,86.123,86.2854,15175.0
2022-03-29 12:00:00,95.67,95.75,95.55,95.55,22328.0,86.3124,86.3846,86.2042,86.2042,22328.0
2022-03-29 12:05:00,95.52,95.57,95.37,95.4,19235.0,86.1771,86.2222,86.0418,86.0688,19235.0
2022-03-29 12:10:00,95.39,95.39,95.18,95.28,16867.0,86.0598,86.0598,85.8704,85.9606,16867.0
2022-03-29 12:15:00,95.33,95.56,95.26,95.55,14562.0,86.0057,86.2132,85.9425,86.2042,14562.0
2022-03-29 12:20:00,95.53,95.66,95.47,95.56,12897.0,86.1861,86.3034,86.132,86.2132,12897.0
2022-03-29 12:25:00,95.62,95.65,95.53,95.63,5159.0,86.2673,86.2944,86.1861,86.2763,5159.0
2022-03-29 12:30:00,95.62,95.7,95.44,95.54,14977.0,86.2673,86.3395,86.1049,86.1951,14977.0
2022-03-29 12:35:00,95.53,95.62,95.47,95.62,9009.0,86.1861,86.2673,86.132,86.2673,9009.0
2022-03-29 12:40:00,95.62,95.72,95.58,95.61,6131.0,86.2673,86.3575,86.2312,86.2583,6131.0
2022-03-29 12:45:00,95.57,95.66,95.53,95.62,7023.0,86.2222,86.3034,86.1861,86.2673,7023.0
2022-03-29 12:50:00,95.62,95.69,95.54,95.54,8633.0,86.2673,86.3305,86.1951,86.1951,8633.0
2022-03-29 12:55:00,95.56,95.63,95.43,95.55,8229.0,86.2132,86.2763,86.0959,86.2042,8229.0
2022-03-29 13:00:00,95.58,95.58,95.37,95.44,7868.0,86.2312,86.2312,86.0418,86.1049,7868.0
2022-03-29 13:05:00,95.44,95.59,95.39,95.52,7855.0,86.1049,86.2403,86.0598,86.1771,7855.0
2022-03-29 13:10:00,95.52,95.6,95.46,95.58,12064.0,86.1771,86.2493,86.123,86.2312,12064.0
2022-03-29 13:15:00,95.59,95.72,95.59,95.71,12692.0,86.2403,86.3575,86.2403,86.3485,12692.0
2022-03-29 13:20:00,95.7,95.75,95.53,95.55,25967.0,86.3395,86.3846,86.1861,86.2042,25967.0
2022-03-29 13:25:00,95.56,95.62,95.51,95.62,15227.0,86.2132,86.2673,86.1681,86.2673,15227.0
2022-03-29 13:30:00,95.62,95.65,95.57,95.6,9065.0,86.2673,86.2944,86.2222,86.2493,9065.0
2022-03-29 13:35:00,95.62,95.78,95.55,95.77,19476.0,86.2673,86.4117,86.2042,86.4026,19476.0
2022-03-29 13:40:00,95.76,95.8,95.53,95.61,19225.0,86.3936,86.4297,86.1861,86.2583,19225.0
2022-03-29 13:45:00,95.64,95.68,95.53,95.61,8849.0,86.2854,86.3215,86.1861,86.2583,8849.0
2022-03-29 13:50:00,95.64,95.7,95.61,95.66,10443.0,86.2854,86.3395,86.2583,86.3034,10443.0
2022-03-29 13:55:00,95.67,95.89,95.67,95.89,14696.0,86.3124,86.5109,86.3124,86.5109,14696.0
2022-03-29 14:00:00,95.88,95.93,95.77,95.82,8576.0,86.5019,86.547,86.4026,86.4478,8576.0
2022-03-29 14:05:00,95.84,95.93,95.78,95.79,7452.0,86.4658,86.547,86.4117,86.4207,7452.0
2022-03-29 14:10:00,95.84,95.91,95.81,95.86,5130.0,86.4658,86.529,86.4387,86.4838,5130.0
2022-03-29 14:15:00,95.87,95.92,95.82,95.82,13313.0,86.4929,86.538,86.4478,86.4478,13313.0
2022-03-29 14:20:00,95.81,95.95,95.81,95.88,11337.0,86.4387,86.565,86.4387,86.5019,11337.0
2022-03-29 14:25:00,95.88,95.93,95.83,95.88,13204.0,86.5019,86.547,86.4568,86.5019,13204.0
2022-03-29 14:30:00,95.89,96.0,95.88,95.89,14132.0,86.5109,86.6102,86.5019,86.5109,14132.0
2022-03-29 14:35:00,95.88,95.95,95.84,95.94,8607.0,86.5019,86.565,86.4658,86.556,8607.0
2022-03-29 14:40:00,95.95,95.98,95.88,95.95,16406.0,86.565,86.5921,86.5019,86.565,16406.0
2022-03-29 14:45:00,95.95,96.0,95.91,95.93,17859.0,86.565,86.6102,86.529,86.547,17859.0
2022-03-29 14:50:00,95.91,95.94,95.78,95.79,12166.0,86.529,86.556,86.4117,86.4207,12166.0
2022-03-29 14:55:00,95.77,95.97,95.73,95.97,19071.0,86.4026,86.5831,86.3666,86.5831,19071.0
2022-03-29 15:00:00,95.95,96.0,95.93,95.98,13444.0,86.565,86.6102,86.547,86.5921,13444.0
2022-03-29 15:05:00,96.0,96.06,95.95,96.05,35474.0,86.6102,86.6643,86.565,86.6553,35474.0
2022-03-29 15:10:00,96.04,96.34,96.04,96.27,56888.0,86.6462,86.9169,86.6462,86.8537,56888.0
2022-03-29 15:15:00,96.27,96.44,96.26,96.39,31625.0,86.8537,87.0071,86.8447,86.962,31625.0
2022-03-29 15:20:00,96.38,96.47,96.37,96.42,18496.0,86.953,87.0342,86.944,86.9891,18496.0
2022-03-29 15:25:00,96.41,96.5,96.4,96.5,37256.0,86.9801,87.0612,86.971,87.0612,37256.0
2022-03-29 15:30:00,96.5,96.5,96.43,96.5,38656.0,87.0612,87.0612,86.9981,87.0612,38656.0
2022-03-29 15:35:00,96.5,96.59,96.39,96.51,33077.0,87.0612,87.1424,86.962,87.0703,33077.0
2022-03-29 15:40:00,96.49,96.73,96.49,96.72,24263.0,87.0522,87.2688,87.0522,87.2597,24263.0
2022-03-29 15:45:00,96.71,96.84,96.67,96.83,41504.0,87.2507,87.368,87.2146,87.359,41504.0
2022-03-29 15:50:00,96.85,96.97,96.68,96.75,63833.0,87.377,87.4853,87.2236,87.2868,63833.0
2022-03-29 15:55:00,96.76,96.83,96.64,96.67,146405.0,87.2958,87.359,87.1876,87.2146,146405.0
2022-03-30 09:30:00,97.84,98.71,97.84,98.31,155258.0,88.2702,89.0551,88.2702,88.6942,155258.0
2022-03-30 09:35:00,98.3,99.25,98.08,99.21,78084.0,88.6852,89.5423,88.4867,89.5062,78084.0
2022-03-30 09:40:00,99.19,99.72,99.17,99.18,84120.0,89.4881,89.9663,89.4701,89.4791,84120.0
2022-03-30 09:45:00,99.16,99.19,98.29,98.46,33532.0,89.4611,89.4881,88.6762,88.8295,33532.0
2022-03-30 09:50:00,98.4,99.75,98.26,99.75,28582.0,88.7754,89.9934,88.6491,89.9934,28582.0
2022-03-30 09:55:00,99.7,99.86,99.41,99.63,55042.0,89.9483,90.0926,89.6866,89.8851,55042.0
2022-03-30 10:00:00,99.72,99.92,99.47,99.74,48203.0,89.9663,90.1467,89.7407,89.9843,48203.0
2022-03-30 10:05:00,99.76,99.98,99.65,99.72,32983.0,90.0024,90.2009,89.9031,89.9663,32983.0
2022-03-30 10:10:00,99.68,100.49,99.64,100.4,158223.0,89.9302,90.661,89.8941,90.5798,158223.0
2022-03-30 10:15:00,100.39,100.44,100.09,100.4,40798.0,90.5708,90.6159,90.3001,90.5798,40798.0
2022-03-30 10:20:00,100.42,100.56,100.24,100.41,41869.0,90.5978,90.7241,90.4354,90.5888,41869.0
2022-03-30 10:25:00,100.48,100.59,100.2,100.59,62706.0,90.652,90.7512,90.3993,90.7512,62706.0
2022-03-30 10:30:00,100.55,100.56,100.19,100.29,40223.0,90.7151,90.7241,90.3903,90.4805,40223.0
2022-03-30 10:35:00,100.3,100.43,100.06,100.06,42751.0,90.4896,90.6069,90.273,90.273,42751.0
2022-03-30 10:40:00,100.09,100.4,100.04,100.31,38602.0,90.3001,90.5798,90.255,90.4986,38602.0
2022-03-30 10:45:00,100.28,100.61,100.27,100.28,32304.0,90.4715,90.7692,90.4625,90.4715,32304.0
2022-03-30 10:50:00,100.27,100.42,100.24,100.41,30487.0,90.4625,90.5978,90.4354,90.5888,30487.0
2022-03-30 10:55:00,100.4,100.47,100.2,100.24,23116.0,90.5798,90.6429,90.3993,90.4354,23116.0
2022-03-30 11:00:00,100.25,100.47,100.15,100.47,33513.0,90.4445,90.6429,90.3542,90.6429,33513.0
2022-03-30 11:05:00,100.46,100.48,100.03,100.08,29657.0,90.6339,90.652,90.246,90.2911,29657.0
2022-03-30 11:10:00,100.03,100.06,99.85,99.96,52247.0,90.246,90.273,90.0836,90.1828,52247.0
2022-03-30 11:15:00,100.0,100.16,99.94,100.13,18333.0,90.2189,90.3633,90.1648,90.3362,18333.0
2022-03-30 11:20:00,100.13,100.22,99.83,99.85,22457.0,90.3362,90.4174,90.0655,90.0836,22457.0
2022-03-30 11:25:00,99.88,99.88,99.56,99.81,75777.0,90.1106,90.1106,89.8219,90.0475,75777.0
2022-03-30 11:30:00,99.82,99.92,99.69,99.7,12888.0,90.0565,90.1467,89.9392,89.9483,12888.0
2022-03-30 11:35:00,99.73,99.85,99.67,99.79,13995.0,89.9753,90.0836,89.9212,90.0294,13995.0
2022-03-30 11:40:00,99.79,99.86,99.72,99.77,9071.0,90.0294,90.0926,89.9663,90.0114,9071.0
2022-03-30 11:45:00,99.78,100.31,99.77,100.28,85217.0,90.0204,90.4986,90.0114,90.4715,85217.0
2022-03-30 11:50:00,100.3,100.7,100.28,100.57,67833.0,90.4896,90.8504,90.4715,90.7332,67833.0
2022-03-30 11:55:00,100.57,100.57,100.33,100.39,19207.0,90.7332,90.7332,90.5166,90.5708,19207.0
2022-03-30 12:00:00,100.42,100.53,100.27,100.5,29905.0,90.5978,90.6971,90.4625,90.67,29905.0
2022-03-30 12:05:00,100.51,100.63,100.42,100.56,59690.0,90.679,90.7873,90.5978,90.7241,59690.0
2022-03-30 12:10:00,100.55,101.11,100.4,101.09,143204.0,90.7151,91.2203,90.5798,91.2023,143204.0
2022-03-30 12:15:00,101.06,101.37,100.86,101.09,77509.0,91.1752,91.4549,90.9948,91.2023,77509.0
2022-03-30 12:20:00,101.05,101.1,100.65,100.86,19327.0,91.1662,91.2113,90.8053,90.9948,19327.0
2022-03-30 12:25:00,100.84,101.04,100.83,100.99,32341.0,90.9767,91.1572,90.9677,91.1121,32341.0
2022-03-30 12:30:00,100.99,101.07,100.95,101.05,20872.0,91.1121,91.1843,91.076,91.1662,20872.0
2022-03-30 12:35:00,101.03,101.03,100.87,100.96,20897.0,91.1482,91.1482,91.0038,91.085,20897.0
2022-03-30 12:40:00,100.95,100.99,100.74,100.86,13591.0,91.076,91.1121,90.8865,90.9948,13591.0
2022-03-30 12:45:00,100.83,101.0,100.83,100.92,14238.0,90.9677,91.1211,90.9677,91.0489,14238.0
2022-03-30 12:50:00,100.92,100.99,100.85,100.98,21149.0,91.0489,91.1121,90.9858,91.1031,21149.0
2022-03-30 12:55:00,100.96,100.99,100.91,100.94,19922.0,91.085,91.1121,91.0399,91.067,19922.0
2022-03-30 13:00:00,100.93,100.94,100.62,100.62,22774.0,91.0579,91.067,90.7783,90.7783,22774.0
2022-03-30 13:05:00,100.63,100.72,100.46,100.72,17499.0,90.7873,90.8685,90.6339,90.8685,17499.0
2022-03-30 13:10:00,100.7,100.71,100.54,100.68,33888.0,90.8504,90.8595,90.7061,90.8324,33888.0
2022-03-30 13:15:00,100.67,100.73,100.6,100.64,14997.0,90.8234,90.8775,90.7602,90.7963,14997.0
2022-03-30 13:20:00,100.63,100.77,100.59,100.62,19732.0,90.7873,90.9136,90.7512,90.7783,19732.0
2022-03-30 13:25:00,100.62,100.65,100.51,100.56,19164.0,90.7783,90.8053,90.679,90.7241,19164.0
2022-03-30 13:30:00,100.56,100.63,100.4,100.61,25435.0,90.7241,90.7873,90.5798,90.7692,25435.0
2022-03-30 13:35:00,100.56,100.56,100.34,100.37,13268.0,90.7241,90.7241,90.5257,90.5527,13268.0
2022-03-30 13:40:00,100.38,100.49,100.23,100.3,28667.0,90.5617,90.661,90.4264,90.4896,28667.0
2022-03-30 13:45:00,100.3,100.34,100.26,100.29,14762.0,90.4896,90.5257,90.4535,90.4805,14762.0
2022-03-30 13:50:00,100.29,100.37,100.22,100.27,15061.0,90.4805,90.5527,90.4174,90.4625,15061.0
2022-03-30 13:55:00,100.27,100.31,100.16,100.31,15905.0,90.4625,90.4986,90.3633,90.4986,15905.0
2022-03-30 14:00:00,100.29,100.45,100.27,100.42,12986.0,90.4805,90.6249,90.4625,90.5978,12986.0
2022-03-30 14:05:00,100.42,100.54,100.41,100.46,17399.0,90.5978,90.7061,90.5888,90.6339,17399.0
2022-03-30 14:10:00,100.45,100.47,100.34,100.44,14372.0,90.6249,90.6429,90.5257,90.6159,14372.0
2022-03-30 14:15:00,100.44,100.47,100.38,100.42,10400.0,90.6159,90.6429,90.5617,90.5978,10400.0
2022-03-30 14:20:00,100.43,100.48,100.4,100.42,18448.0,90.6069,90.652,90.5798,90.5978,18448.0
2022-03-30 14:25:00,100.41,100.5,100.33,100.47,18187.0,90.5888,90.67,90.5166,90.6429,18187.0
2022-03-30 14:30:00,100.47,100.58,100.45,100.45,23441.0,90.6429,90.7422,90.6249,90.6249,23441.0
2022-03-30 14:35:00,100.47,100.48,100.39,100.46,10694.0,90.6429,90.652,90.5708,90.6339,10694.0
2022-03-30 14:40:00,100.44,100.53,100.39,100.48,12913.0,90.6159,90.6971,90.5708,90.652,12913.0
2022-03-30 14:45:00,100.48,100.5,100.32,100.38,14288.0,90.652,90.67,90.5076,90.5617,14288.0
2022-03-30 14:50:00,100.38,100.38,100.22,100.28,8069.0,90.5617,90.5617,90.4174,90.4715,8069.0
2022-03-30 14:55:00,100.31,100.36,100.19,100.24,9978.0,90.4986,90.5437,90.3903,90.4354,9978.0
2022-03-30 15:00:00,100.22,100.23,100.07,100.08,16274.0,90.4174,90.4264,90.2821,90.2911,16274.0
2022-03-30 15:05:00,100.08,100.19,100.05,100.17,45186.0,90.2911,90.3903,90.264,90.3723,45186.0
2022-03-30 15:10:00,100.17,100.19,100.06,100.13,16931.0,90.3723,90.3903,90.273,90.3362,16931.0
2022-03-30 15:15:00,100.11,100.18,100.05,100.13,10725.0,90.3181,90.3813,90.264,90.3362,10725.0
2022-03-30 15:20:00,100.11,100.12,99.78,99.81,20074.0,90.3181,90.3272,90.0204,90.0475,20074.0
2022-03-30 15:25:00,99.8,100.0,99.72,99.92,17493.0,90.0385,90.2189,89.9663,90.1467,17493.0
2022-03-30 15:30:00,99.95,100.1,99.93,100.08,17275.0,90.1738,90.3091,90.1558,90.2911,17275.0
2022-03-30 15:35:00,100.09,100.24,99.98,100.01,28760.0,90.3001,90.4354,90.2009,90.2279,28760.0
2022-03-30 15:40:00,100.0,100.05,99.89,100.05,23473.0,90.2189,90.264,90.1197,90.264,23473.0
2022-03-30 15:45:00,100.07,100.25,100.06,100.15,38111.0,90.2821,90.4445,90.273,90.3542,38111.0
2022-03-30 15:50:00,100.16,100.19,100.02,100.17,53369.0,90.3633,90.3903,90.237,90.3723,53369.0
2022-03-30 15:55:00,100.17,100.51,100.16,100.5,164698.0,90.3723,90.679,90.3633,90.67,164698.0
2022-03-31 09:30:00,99.43,100.85,99.05,100.83,124707.0,89.7047,90.9858,89.3618,90.9677,124707.0
2022-03-31 09:35:00,100.73,101.68,100.62,101.63,45696.0,90.8775,91.7346,90.7783,91.6895,45696.0
2022-03-31 09:40:00,101.65,102.0,101.64,101.9,127016.0,91.7075,92.0233,91.6985,91.9331,127016.0
2022-03-31 09:45:00,101.91,102.19,101.85,102.03,87047.0,91.9421,92.1947,91.888,92.0504,87047.0
2022-03-31 09:50:00,102.02,102.47,101.85,102.13,85555.0,92.0413,92.4473,91.888,92.1406,85555.0
2022-03-31 09:55:00,102.1,102.25,101.85,102.0,91079.0,92.1135,92.2488,91.888,92.0233,91079.0
2022-03-31 10:00:00,101.99,101.99,101.6,101.7,30357.0,92.0143,92.0143,91.6624,91.7526,30357.0
2022-03-31 10:05:00,101.72,101.93,101.59,101.77,24087.0,91.7707,91.9601,91.6534,91.8158,24087.0
2022-03-31 10:10:00,101.78,102.27,101.75,102.21,33976.0,91.8248,92.2669,91.7977,92.2127,33976.0
2022-03-31 10:15:00,102.16,102.37,102.03,102.03,27385.0,92.1676,92.3571,92.0504,92.0504,27385.0
2022-03-31 10:20:00,102.03,102.5,102.02,102.39,26264.0,92.0504,92.4744,92.0413,92.3751,26264.0
2022-03-31 10:25:00,102.39,102.58,102.32,102.32,32513.0,92.3751,92.5466,92.312,92.312,32513.0
2022-03-31 10:30:00,102.36,102.55,102.24,102.51,23947.0,92.3481,92.5195,92.2398,92.4834,23947.0
2022-03-31 10:35:00,102.53,103.02,102.51,102.96,56485.0,92.5014,92.9435,92.4834,92.8894,56485.0
2022-03-31 10:40:00,102.97,102.97,102.73,102.87,26112.0,92.8984,92.8984,92.6819,92.8082,26112.0
2022-03-31 10:45:00,102.88,102.9,102.56,102.64,27322.0,92.8172,92.8353,92.5285,92.6007,27322.0
2022-03-31 10:50:00,102.64,102.69,102.13,102.47,32950.0,92.6007,92.6458,92.1406,92.4473,32950.0
2022-03-31 10:55:00,102.5,102.78,102.49,102.75,37572.0,92.4744,92.727,92.4654,92.6999,37572.0
2022-03-31 11:00:00,102.71,102.84,102.62,102.62,23933.0,92.6638,92.7811,92.5826,92.5826,23933.0
2022-03-31 11:05:00,102.64,102.76,102.54,102.66,19947.0,92.6007,92.709,92.5105,92.6187,19947.0
2022-03-31 11:10:00,102.69,102.69,102.19,102.3,56972.0,92.6458,92.6458,92.1947,92.2939,56972.0
2022-03-31 11:15:00,102.28,102.28,101.94,102.05,29584.0,92.2759,92.2759,91.9692,92.0684,29584.0
2022-03-31 11:20:00,102.02,102.03,101.87,101.99,35342.0,92.0413,92.0504,91.906,92.0143,35342.0
2022-03-31 11:25:00,102.01,102.22,101.96,101.97,25607.0,92.0323,92.2218,91.9872,91.9962,25607.0
2022-03-31 11:30:00,101.95,101.97,101.74,101.81,53697.0,91.9782,91.9962,91.7887,91.8519,53697.0
2022-03-31 11:35:00,101.78,102.04,101.72,102.02,14678.0,91.8248,92.0594,91.7707,92.0413,14678.0
2022-03-31 11:40:00,101.99,102.21,101.95,102.19,18504.0,92.0143,92.2127,91.9782,92.1947,18504.0
2022-03-31 11:45:00,102.24,102.46,102.18,102.31,10508.0,92.2398,92.4383,92.1857,92.303,10508.0
2022-03-31 11:50:00,102.32,102.49,102.3,102.36,33551.0,92.312,92.4654,92.2939,92.3481,33551.0
2022-03-31 11:55:00,102.37,102.47,102.36,102.41,18784.0,92.3571,92.4473,92.3481,92.3932,18784.0
2022-03-31 12:00:00,102.41,102.52,102.39,102.51,27695.0,92.3932,92.4924,92.3751,92.4834,27695.0
2022-03-31 12:05:00,102.51,102.52,102.46,102.47,25641.0,92.4834,92.4924,92.4383,92.4473,25641.0
2022-03-31 12:10:00,102.47,102.63,102.44,102.58,19350.0,92.4473,92.5917,92.4203,92.5466,19350.0
2022-03-31 12:15:00,102.53,102.68,102.53,102.61,22972.0,92.5014,92.6368,92.5014,92.5736,22972.0
2022-03-31 12:20:00,102.61,102.81,102.61,102.78,17433.0,92.5736,92.7541,92.5736,92.727,17433.0
2022-03-31 12:25:00,102.77,102.77,102.52,102.66,19128.0,92.718,92.718,92.4924,92.6187,19128.0
2022-03-31 12:30:00,102.65,102.71,102.59,102.69,18842.0,92.6097,92.6638,92.5556,92.6458,18842.0
2022-03-31 12:35:00,102.7,102.77,102.65,102.73,14924.0,92.6548,92.718,92.6097,92.6819,14924.0
2022-03-31 12:40:00,102.73,102.82,102.66,102.82,10266.0,92.6819,92.7631,92.6187,92.7631,10266.0
2022-03-31 12:45:00,102.8,102.87,102.7,102.74,15508.0,92.745,92.8082,92.6548,92.6909,15508.0
2022-03-31 12:50:00,102.76,102.82,102.71,102.77,25212.0,92.709,92.7631,92.6638,92.718,25212.0
2022-03-31 12:55:00,102.75,102.77,102.6,102.65,34628.0,92.6999,92.718,92.5646,92.6097,34628.0
2022-03-31 13:00:00,102.64,102.64,102.49,102.5,21154.0,92.6007,92.6007,92.4654,92.4744,21154.0
2022-03-31 13:05:00,102.5,102.61,102.49,102.58,27430.0,92.4744,92.5736,92.4654,92.5466,27430.0
2022-03-31 13:10:00,102.57,102.58,102.48,102.52,29527.0,92.5375,92.5466,92.4563,92.4924,29527.0
2022-03-31 13:15:00,102.51,102.62,102.5,102.62,34601.0,92.4834,92.5826,92.4744,92.5826,34601.0
2022-03-31 13:20:00,102.61,102.72,102.58,102.59,46022.0,92.5736,92.6729,92.5466,92.5556,46022.0
2022-03-31 13:25:00,102.58,102.65,102.55,102.57,37718.0,92.5466,92.6097,92.5195,92.5375,37718.0
2022-03-31 13:30:00,102.57,102.79,102.52,102.72,49266.0,92.5375,92.736,92.4924,92.6729,49266.0
2022-03-31 13:35:00,102.71,102.74,102.6,102.71,29148.0,92.6638,92.6909,92.5646,92.6638,29148.0
2022-03-31 13:40:00,102.71,103.03,102.71,103.0,30702.0,92.6638,92.9525,92.6638,92.9255,30702.0
2022-03-31 13:45:00,103.0,103.05,102.92,103.04,24259.0,92.9255,92.9706,92.8533,92.9616,24259.0
2022-03-31 13:50:00,103.02,103.09,102.92,103.06,24503.0,92.9435,93.0067,92.8533,92.9796,24503.0
2022-03-31 13:55:00,103.02,103.09,102.92,103.06,22166.0,92.9435,93.0067,92.8533,92.9796,22166.0
2022-03-31 14:00:00,103.05,103.08,102.9,102.93,25363.0,92.9706,92.9977,92.8353,92.8623,25363.0
2022-03-31 14:05:00,102.93,103.01,102.86,102.93,25263.0,92.8623,92.9345,92.7992,92.8623,25263.0
2022-03-31 14:10:00,102.92,103.01,102.84,102.92,35453.0,92.8533,92.9345,92.7811,92.8533,35453.0
2022-03-31 14:15:00,102.95,102.98,102.54,102.55,45424.0,92.8804,92.9074,92.5105,92.5195,45424.0
2022-03-31 14:20:00,102.55,102.61,102.22,102.35,56689.0,92.5195,92.5736,92.2218,92.3391,56689.0
2022-03-31 14:25:00,102.36,102.48,102.22,102.28,32238.0,92.3481,92.4563,92.2218,92.2759,32238.0
2022-03-31 14:30:00,102.3,102.42,102.15,102.25,21671.0,92.2939,92.4022,92.1586,92.2488,21671.0
2022-03-31 14:35:00,102.25,102.42,102.24,102.25,24640.0,92.2488,92.4022,92.2398,92.2488,24640.0
2022-03-31 14:40:00,102.23,102.29,101.58,101.58,49411.0,92.2308,92.2849,91.6444,91.6444,49411.0
2022-03-31 14:45:00,101.58,101.67,101.34,101.62,73929.0,91.6444,91.7256,91.4278,91.6805,73929.0
2022-03-31 14:50:00,101.59,101.97,101.52,101.78,39530.0,91.6534,91.9962,91.5902,91.8248,39530.0
2022-03-31 14:55:00,101.78,101.99,101.7,101.99,66898.0,91.8248,92.0143,91.7526,92.0143,66898.0
2022-03-31 15:00:00,102.04,102.13,102.0,102.1,20966.0,92.0594,92.1406,92.0233,92.1135,20966.0
2022-03-31 15:05:00,102.09,102.17,102.02,102.04,18163.0,92.1045,92.1767,92.0413,92.0594,18163.0
2022-03-31 15:10:00,102.06,102.34,102.06,102.34,18088.0,92.0774,92.33,92.0774,92.33,18088.0
2022-03-31 15:15:00,102.34,102.51,102.32,102.44,25420.0,92.33,92.4834,92.312,92.4203,25420.0
2022-03-31 15:20:00,102.43,102.49,102.4,102.48,22491.0,92.4112,92.4654,92.3842,92.4563,22491.0
2022-03-31 15:25:00,102.49,102.62,102.45,102.55,35510.0,92.4654,92.5826,92.4293,92.5195,35510.0
2022-03-31 15:30:00,102.55,102.64,102.51,102.62,69173.0,92.5195,92.6007,92.4834,92.5826,69173.0
2022-03-31 15:35:00,102.65,102.73,102.58,102.69,59634.0,92.6097,92.6819,92.5466,92.6458,59634.0
2022-03-31 15:40:00,102.69,102.69,102.51,102.52,85258.0,92.6458,92.6458,92.4834,92.4924,85258.0
2022-03-31 15:45:00,102.52,102.52,101.93,101.97,72553.0,92.4924,92.4924,91.9601,91.9962,72553.0
2022-03-31 15:50:00,101.95,102.29,101.87,102.29,90525.0,91.9782,92.2849,91.906,92.2849,90525.0
2022-03-31 15:55:00,102.26,102.3,101.54,101.54,361428.0,92.2579,92.2939,91.6083,91.6083,361428.0
2022-04-01 09:30:00,101.92,101.92,101.14,101.6,86269.0,91.9511,91.9511,91.2474,91.6624,86269.0
2022-04-01 09:35:00,101.71,102.92,101.71,102.69,53285.0,91.7617,92.8533,91.7617,92.6458,53285.0
2022-04-01 09:40:00,102.74,103.05,102.66,102.85,31636.0,92.6909,92.9706,92.6187,92.7901,31636.0
2022-04-01 09:45:00,102.79,103.03,102.37,102.4,38886.0,92.736,92.9525,92.3571,92.3842,38886.0
2022-04-01 09:50:00,102.39,102.71,102.37,102.43,21061.0,92.3751,92.6638,92.3571,92.4112,21061.0
2022-04-01 09:55:00,102.35,102.45,101.91,102.32,28164.0,92.3391,92.4293,91.9421,92.312,28164.0
2022-04-01 10:00:00,102.29,102.68,102.12,102.36,25292.0,92.2849,92.6368,92.1315,92.3481,25292.0
2022-04-01 10:05:00,102.41,102.47,102.14,102.45,27285.0,92.3932,92.4473,92.1496,92.4293,27285.0
2022-04-01 10:10:00,102.55,102.55,102.19,102.29,29483.0,92.5195,92.5195,92.1947,92.2849,29483.0
2022-04-01 10:15:00,102.17,102.31,102.06,102.16,60258.0,92.1767,92.303,92.0774,92.1676,60258.0
2022-04-01 10:20:00,102.15,102.16,101.39,101.47,35985.0,92.1586,92.1676,91.473,91.5451,35985.0
2022-04-01 10:25:00,101.44,101.73,101.35,101.52,43369.0,91.5181,91.7797,91.4369,91.5902,43369.0
2022-04-01 10:30:00,101.53,101.91,101.52,101.68,29623.0,91.5993,91.9421,91.5902,91.7346,29623.0
2022-04-01 10:35:00,101.72,101.95,101.65,101.87,29947.0,91.7707,91.9782,91.7075,91.906,29947.0
2022-04-01 10:40:00,101.89,102.09,101.86,101.89,16754.0,91.924,92.1045,91.897,91.924,16754.0
2022-04-01 10:45:00,101.89,102.09,101.81,101.83,12353.0,91.924,92.1045,91.8519,91.8699,12353.0
2022-04-01 10:50:00,101.85,101.91,101.54,101.7,16793.0,91.888,91.9421,91.6083,91.7526,16793.0
2022-04-01 10:55:00,101.7,101.76,101.2,101.28,20539.0,91.7526,91.8068,91.3015,91.3737,20539.0
2022-04-01 11:00:00,101.22,101.44,101.21,101.28,17453.0,91.3196,91.5181,91.3106,91.3737,17453.0
2022-04-01 11:05:00,101.28,101.51,101.26,101.4,13564.0,91.3737,91.5812,91.3557,91.482,13564.0
2022-04-01 11:10:00,101.39,101.5,101.36,101.49,12480.0,91.473,91.5722,91.4459,91.5632,12480.0
2022-04-01 11:15:00,101.48,101.69,101.4,101.43,24352.0,91.5541,91.7436,91.482,91.509,24352.0
2022-04-01 11:20:00,101.47,101.75,101.46,101.75,16293.0,91.5451,91.7977,91.5361,91.7977,16293.0
2022-04-01 11:25:00,101.72,101.76,101.57,101.6,20582.0,91.7707,91.8068,91.6353,91.6624,20582.0
2022-04-01 11:30:00,101.58,101.82,101.54,101.77,39293.0,91.6444,91.8609,91.6083,91.8158,39293.0
2022-04-01 11:35:00,101.81,101.82,101.49,101.61,25200.0,91.8519,91.8609,91.5632,91.6714,25200.0
2022-04-01 11:40:00,101.61,101.75,101.49,101.55,16856.0,91.6714,91.7977,91.5632,91.6173,16856.0
2022-04-01 11:45:00,101.54,101.62,101.43,101.62,15092.0,91.6083,91.6805,91.509,91.6805,15092.0
2022-04-01 11:50:00,101.63,101.75,101.53,101.7,17599.0,91.6895,91.7977,91.5993,91.7526,17599.0
2022-04-01 11:55:00,101.69,101.7,101.54,101.62,27440.0,91.7436,91.7526,91.6083,91.6805,27440.0
2022-04-01 12:00:00,101.6,101.88,101.6,101.84,33100.0,91.6624,91.915,91.6624,91.8789,33100.0
2022-04-01 12:05:00,101.83,101.84,101.56,101.6,25676.0,91.8699,91.8789,91.6263,91.6624,25676.0
2022-04-01 12:10:00,101.62,101.65,101.42,101.53,13762.0,91.6805,91.7075,91.5,91.5993,13762.0
2022-04-01 12:15:00,101.52,101.52,101.2,101.3,14387.0,91.5902,91.5902,91.3015,91.3918,14387.0
2022-04-01 12:20:00,101.28,101.36,101.04,101.04,13434.0,91.3737,91.4459,91.1572,91.1572,13434.0
2022-04-01 12:25:00,101.02,101.2,101.02,101.11,19073.0,91.1391,91.3015,91.1391,91.2203,19073.0
2022-04-01 12:30:00,101.15,101.16,100.77,100.81,26611.0,91.2564,91.2654,90.9136,90.9497,26611.0
2022-04-01 12:35:00,100.82,100.87,100.72,100.76,19004.0,90.9587,91.0038,90.8685,90.9046,19004.0
2022-04-01 12:40:00,100.74,100.94,100.67,100.94,29819.0,90.8865,91.067,90.8234,91.067,29819.0
2022-04-01 12:45:00,100.91,100.92,100.74,100.8,14281.0,91.0399,91.0489,90.8865,90.9407,14281.0
2022-04-01 12:50:00,100.8,100.84,100.69,100.77,15090.0,90.9407,90.9767,90.8414,90.9136,15090.0
2022-04-01 12:55:00,100.81,100.85,100.68,100.8,15747.0,90.9497,90.9858,90.8324,90.9407,15747.0
2022-04-01 13:00:00,100.8,100.8,100.55,100.63,14000.0,90.9407,90.9407,90.7151,90.7873,14000.0
2022-04-01 13:05:00,100.64,100.76,100.64,100.66,14619.0,90.7963,90.9046,90.7963,90.8144,14619.0
2022-04-01 13:10:00,100.67,100.73,100.6,100.72,11832.0,90.8234,90.8775,90.7602,90.8685,11832.0
2022-04-01 13:15:00,100.74,100.74,100.52,100.54,10751.0,90.8865,90.8865,90.688,90.7061,10751.0
2022-04-01 13:20:00,100.53,100.63,100.42,100.63,17460.0,90.6971,90.7873,90.5978,90.7873,17460.0
2022-04-01 13:25:00,100.64,100.67,100.54,100.66,15491.0,90.7963,90.8234,90.7061,90.8144,15491.0
2022-04-01 13:30:00,100.64,100.66,100.5,100.64,9254.0,90.7963,90.8144,90.67,90.7963,9254.0
2022-04-01 13:35:00,100.66,100.86,100.66,100.76,19895.0,90.8144,90.9948,90.8144,90.9046,19895.0
2022-04-01 13:40:00,100.73,100.89,100.69,100.78,10170.0,90.8775,91.0219,90.8414,90.9226,10170.0
2022-04-01 13:45:00,100.78,100.82,100.68,100.69,12285.0,90.9226,90.9587,90.8324,90.8414,12285.0
2022-04-01 13:50:00,100.68,100.78,100.68,100.75,9173.0,90.8324,90.9226,90.8324,90.8956,9173.0
2022-04-01 13:55:00,100.73,100.83,100.69,100.7,20998.0,90.8775,90.9677,90.8414,90.8504,20998.0
2022-04-01 14:00:00,100.76,100.97,100.76,100.95,13470.0,90.9046,91.094,90.9046,91.076,13470.0
2022-04-01 14:05:00,100.97,101.05,100.85,100.87,11530.0,91.094,91.1662,90.9858,91.0038,11530.0
2022-04-01 14:10:00,100.86,100.86,100.68,100.79,21308.0,90.9948,90.9948,90.8324,90.9316,21308.0
2022-04-01 14:15:00,100.78,100.81,100.68,100.73,19811.0,90.9226,90.9497,90.8324,90.8775,19811.0
2022-04-01 14:20:00,100.7,100.81,100.68,100.75,11315.0,90.8504,90.9497,90.8324,90.8956,11315.0
2022-04-01 14:25:00,100.76,100.89,100.74,100.89,18895.0,90.9046,91.0219,90.8865,91.0219,18895.0
2022-04-01 14:30:00,100.9,101.05,100.89,100.99,14852.0,91.0309,91.1662,91.0219,91.1121,14852.0
2022-04-01 14:35:00,100.98,100.99,100.85,100.93,28368.0,91.1031,91.1121,90.9858,91.0579,28368.0
2022-04-01 14:40:00,100.92,100.94,100.79,100.84,26412.0,91.0489,91.067,90.9316,90.9767,26412.0
2022-04-01 14:45:00,100.87,100.92,100.76,100.77,15554.0,91.0038,91.0489,90.9046,90.9136,15554.0
2022-04-01 14:50:00,100.75,100.89,100.71,100.86,23088.0,90.8956,91.0219,90.8595,90.9948,23088.0
2022-04-01 14:55:00,100.86,100.99,100.82,100.89,30526.0,90.9948,91.1121,90.9587,91.0219,30526.0
2022-04-01 15:00:00,100.93,101.18,100.88,101.13,26865.0,91.0579,91.2835,91.0128,91.2384,26865.0
2022-04-01 15:05:00,101.12,101.17,100.94,100.94,49072.0,91.2294,91.2745,91.067,91.067,49072.0
2022-04-01 15:10:00,100.91,100.96,100.8,100.92,28498.0,91.0399,91.085,90.9407,91.0489,28498.0
2022-04-01 15:15:00,100.95,100.97,100.75,100.79,12143.0,91.076,91.094,90.8956,90.9316,12143.0
2022-04-01 15:20:00,100.78,101.0,100.71,101.0,18803.0,90.9226,91.1211,90.8595,91.1211,18803.0
2022-04-01 15:25:00,101.02,101.27,101.01,101.13,28751.0,91.1391,91.3647,91.1301,91.2384,28751.0
2022-04-01 15:30:00,101.15,101.15,100.85,101.03,38799.0,91.2564,91.2564,90.9858,91.1482,38799.0
2022-04-01 15:35:00,101.02,101.19,100.99,101.11,44358.0,91.1391,91.2925,91.1121,91.2203,44358.0
2022-04-01 15:40:00,101.12,101.19,101.09,101.16,48131.0,91.2294,91.2925,91.2023,91.2654,48131.0
2022-04-01 15:45:00,101.18,101.18,101.11,101.18,59914.0,91.2835,91.2835,91.2203,91.2835,59914.0
2022-04-01 15:50:00,101.18,101.47,101.11,101.45,82963.0,91.2835,91.5451,91.2203,91.5271,82963.0
2022-04-01 15:55:00,101.42,101.5,101.21,101.26,173308.0,91.5,91.5722,91.3106,91.3557,173308.0
2022-04-04 09:30:00,101.8,102.27,101.33,101.9,72834.0,91.8428,92.2669,91.4188,91.9331,72834.0
2022-04-04 09:35:00,101.86,101.86,100.93,101.06,66913.0,91.897,91.897,91.0579,91.1752,66913.0
2022-04-04 09:40:00,101.09,101.35,100.85,101.23,27218.0,91.2023,91.4369,90.9858,91.3286,27218.0
2022-04-04 09:45:00,101.28,101.52,101.1,101.44,41032.0,91.3737,91.5902,91.2113,91.5181,41032.0
2022-04-04 09:50:00,101.43,101.77,101.22,101.77,23373.0,91.509,91.8158,91.3196,91.8158,23373.0
2022-04-04 09:55:00,101.78,102.66,101.78,102.66,53299.0,91.8248,92.6187,91.8248,92.6187,53299.0
2022-04-04 10:00:00,102.63,102.75,101.63,101.95,51616.0,92.5917,92.6999,91.6895,91.9782,51616.0
2022-04-04 10:05:00,101.88,102.34,101.62,102.28,27400.0,91.915,92.33,91.6805,92.2759,27400.0
2022-04-04 10:10:00,102.26,102.56,102.09,102.44,17687.0,92.2579,92.5285,92.1045,92.4203,17687.0
2022-04-04 10:15:00,102.44,102.49,102.08,102.22,17497.0,92.4203,92.4654,92.0955,92.2218,17497.0
2022-04-04 10:20:00,102.27,102.34,102.03,102.04,14407.0,92.2669,92.33,92.0504,92.0594,14407.0
2022-04-04 10:25:00,102.04,102.27,101.99,102.27,19267.0,92.0594,92.2669,92.0143,92.2669,19267.0
2022-04-04 10:30:00,102.29,102.29,101.95,102.04,16244.0,92.2849,92.2849,91.9782,92.0594,16244.0
2022-04-04 10:35:00,102.05,102.05,101.6,101.76,9858.0,92.0684,92.0684,91.6624,91.8068,9858.0
2022-04-04 10:40:00,101.81,101.89,101.45,101.46,21841.0,91.8519,91.924,91.5271,91.5361,21841.0
2022-04-04 10:45:00,101.47,101.5,101.31,101.37,8243.0,91.5451,91.5722,91.4008,91.4549,8243.0
2022-04-04 10:50:00,101.36,101.36,101.19,101.3,18051.0,91.4459,91.4459,91.2925,91.3918,18051.0
2022-04-04 10:55:00,101.3,101.42,101.23,101.28,18539.0,91.3918,91.5,91.3286,91.3737,18539.0
2022-04-04 11:00:00,101.25,101.33,101.16,101.16,8380.0,91.3466,91.4188,91.2654,91.2654,8380.0
2022-04-04 11:05:00,101.15,101.17,100.84,101.06,20779.0,91.2564,91.2745,90.9767,91.1752,20779.0
2022-04-04 11:10:00,101.05,101.1,100.76,100.92,13534.0,91.1662,91.2113,90.9046,91.0489,13534.0
2022-04-04 11:15:00,100.94,101.1,100.83,101.06,16822.0,91.067,91.2113,90.9677,91.1752,16822.0
2022-04-04 11:20:00,101.07,101.18,101.01,101.12,8777.0,91.1843,91.2835,91.1301,91.2294,8777.0
2022-04-04 11:25:00,101.14,101.15,101.0,101.0,10689.0,91.2474,91.2564,91.1211,91.1211,10689.0
2022-04-04 11:30:00,101.01,101.24,100.92,101.15,16741.0,91.1301,91.3376,91.0489,91.2564,16741.0
2022-04-04 11:35:00,101.15,101.23,101.0,101.1,11545.0,91.2564,91.3286,91.1211,91.2113,11545.0
2022-04-04 11:40:00,101.1,101.12,100.76,100.88,16286.0,91.2113,91.2294,90.9046,91.0128,16286.0
2022-04-04 11:45:00,100.87,100.95,100.76,100.77,25445.0,91.0038,91.076,90.9046,90.9136,25445.0
2022-04-04 11:50:00,100.76,100.82,100.49,100.78,55573.0,90.9046,90.9587,90.661,90.9226,55573.0
2022-04-04 11:55:00,100.82,100.97,100.82,100.9,6983.0,90.9587,91.094,90.9587,91.0309,6983.0
2022-04-04 12:00:00,100.91,100.99,100.87,100.91,9216.0,91.0399,91.1121,91.0038,91.0399,9216.0
2022-04-04 12:05:00,100.87,100.89,100.76,100.83,8447.0,91.0038,91.0219,90.9046,90.9677,8447.0
2022-04-04 12:10:00,100.83,100.9,100.76,100.84,13814.0,90.9677,91.0309,90.9046,90.9767,13814.0
2022-04-04 12:15:00,100.87,100.92,100.72,100.76,6618.0,91.0038,91.0489,90.8685,90.9046,6618.0
2022-04-04 12:20:00,100.75,100.76,100.38,100.41,22719.0,90.8956,90.9046,90.5617,90.5888,22719.0
2022-04-04 12:25:00,100.42,100.51,100.28,100.38,11796.0,90.5978,90.679,90.4715,90.5617,11796.0
2022-04-04 12:30:00,100.39,100.44,100.32,100.44,12204.0,90.5708,90.6159,90.5076,90.6159,12204.0
2022-04-04 12:35:00,100.38,100.44,100.28,100.31,13122.0,90.5617,90.6159,90.4715,90.4986,13122.0
2022-04-04 12:40:00,100.32,100.49,100.32,100.47,15264.0,90.5076,90.661,90.5076,90.6429,15264.0
2022-04-04 12:45:00,100.5,100.58,100.45,100.54,9802.0,90.67,90.7422,90.6249,90.7061,9802.0
2022-04-04 12:50:00,100.52,100.55,100.4,100.42,21408.0,90.688,90.7151,90.5798,90.5978,21408.0
2022-04-04 12:55:00,100.37,100.47,100.31,100.43,15623.0,90.5527,90.6429,90.4986,90.6069,15623.0
2022-04-04 13:00:00,100.41,100.46,100.39,100.42,24126.0,90.5888,90.6339,90.5708,90.5978,24126.0
2022-04-04 13:05:00,100.4,100.4,100.1,100.3,43255.0,90.5798,90.5798,90.3091,90.4896,43255.0
2022-04-04 13:10:00,100.28,100.42,100.25,100.32,24801.0,90.4715,90.5978,90.4445,90.5076,24801.0
2022-04-04 13:15:00,100.33,100.45,100.33,100.43,14369.0,90.5166,90.6249,90.5166,90.6069,14369.0
2022-04-04 13:20:00,100.43,100.63,100.42,100.6,10057.0,90.6069,90.7873,90.5978,90.7602,10057.0
2022-04-04 13:25:00,100.58,100.6,100.46,100.48,9291.0,90.7422,90.7602,90.6339,90.652,9291.0
2022-04-04 13:30:00,100.45,100.54,100.44,100.48,9981.0,90.6249,90.7061,90.6159,90.652,9981.0
2022-04-04 13:35:00,100.48,100.59,100.48,100.56,14137.0,90.652,90.7512,90.652,90.7241,14137.0
2022-04-04 13:40:00,100.57,100.65,100.54,100.6,23600.0,90.7332,90.8053,90.7061,90.7602,23600.0
2022-04-04 13:45:00,100.59,100.64,100.52,100.56,16492.0,90.7512,90.7963,90.688,90.7241,16492.0
2022-04-04 13:50:00,100.54,100.65,100.42,100.63,28578.0,90.7061,90.8053,90.5978,90.7873,28578.0
2022-04-04 13:55:00,100.62,100.71,100.59,100.68,10558.0,90.7783,90.8595,90.7512,90.8324,10558.0
2022-04-04 14:00:00,100.69,100.89,100.65,100.87,15605.0,90.8414,91.0219,90.8053,91.0038,15605.0
2022-04-04 14:05:00,100.85,100.88,100.73,100.75,13682.0,90.9858,91.0128,90.8775,90.8956,13682.0
2022-04-04 14:10:00,100.76,100.79,100.68,100.73,6795.0,90.9046,90.9316,90.8324,90.8775,6795.0
2022-04-04 14:15:00,100.76,100.79,100.7,100.76,8325.0,90.9046,90.9316,90.8504,90.9046,8325.0
2022-04-04 14:20:00,100.79,100.86,100.69,100.7,13563.0,90.9316,90.9948,90.8414,90.8504,13563.0
2022-04-04 14:25:00,100.7,100.75,100.63,100.67,18092.0,90.8504,90.8956,90.7873,90.8234,18092.0
2022-04-04 14:30:00,100.67,100.72,100.58,100.68,13463.0,90.8234,90.8685,90.7422,90.8324,13463.0
2022-04-04 14:35:00,100.68,100.69,100.62,100.66,10967.0,90.8324,90.8414,90.7783,90.8144,10967.0
2022-04-04 14:40:00,100.64,100.66,100.48,100.5,19058.0,90.7963,90.8144,90.652,90.67,19058.0
2022-04-04 14:45:00,100.52,100.56,100.43,100.51,10388.0,90.688,90.7241,90.6069,90.679,10388.0
2022-04-04 14:50:00,100.46,100.52,100.38,100.52,11772.0,90.6339,90.688,90.5617,90.688,11772.0
2022-04-04 14:55:00,100.52,100.54,100.43,100.49,13779.0,90.688,90.7061,90.6069,90.661,13779.0
2022-04-04 15:00:00,100.47,100.55,100.43,100.5,13312.0,90.6429,90.7151,90.6069,90.67,13312.0
2022-04-04 15:05:00,100.52,100.56,100.45,100.5,20574.0,90.688,90.7241,90.6249,90.67,20574.0
2022-04-04 15:10:00,100.5,100.55,100.46,100.54,19513.0,90.67,90.7151,90.6339,90.7061,19513.0
2022-04-04 15:15:00,100.56,100.56,100.37,100.45,14845.0,90.7241,90.7241,90.5527,90.6249,14845.0
2022-04-04 15:20:00,100.48,100.55,100.45,100.48,19666.0,90.652,90.7151,90.6249,90.652,19666.0
2022-04-04 15:25:00,100.5,100.57,100.44,100.5,17871.0,90.67,90.7332,90.6159,90.67,17871.0
2022-04-04 15:30:00,100.49,100.54,100.39,100.43,22675.0,90.661,90.7061,90.5708,90.6069,22675.0
2022-04-04 15:35:00,100.43,100.73,100.4,100.61,36440.0,90.6069,90.8775,90.5798,90.7692,36440.0
2022-04-04 15:40:00,100.61,100.68,100.55,100.59,32540.0,90.7692,90.8324,90.7151,90.7512,32540.0
2022-04-04 15:45:00,100.59,100.63,100.52,100.6,47907.0,90.7512,90.7873,90.688,90.7602,47907.0
2022-04-04 15:50:00,100.59,100.81,100.59,100.75,64559.0,90.7512,90.9497,90.7512,90.8956,64559.0
2022-04-04 15:55:00,100.75,100.81,100.61,100.74,103734.0,90.8956,90.9497,90.7692,90.8865,103734.0
2022-04-05 09:30:00,101.06,102.97,101.03,102.9,111267.0,91.1752,92.8984,91.1482,92.8353,111267.0
2022-04-05 09:35:00,102.97,103.25,102.74,102.74,67917.0,92.8984,93.151,92.6909,92.6909,67917.0
2022-04-05 09:40:00,102.75,102.75,101.92,102.45,28546.0,92.6999,92.6999,91.9511,92.4293,28546.0
2022-04-05 09:45:00,102.4,102.41,101.98,102.0,17984.0,92.3842,92.3932,92.0052,92.0233,17984.0
2022-04-05 09:50:00,101.95,102.25,101.84,101.96,23109.0,91.9782,92.2488,91.8789,91.9872,23109.0
2022-04-05 09:55:00,102.05,102.05,101.72,101.78,11540.0,92.0684,92.0684,91.7707,91.8248,11540.0
2022-04-05 10:00:00,101.8,102.04,101.56,101.58,30502.0,91.8428,92.0594,91.6263,91.6444,30502.0
2022-04-05 10:05:00,101.6,101.61,100.7,101.01,33581.0,91.6624,91.6714,90.8504,91.1301,33581.0
2022-04-05 10:10:00,101.0,101.19,100.95,101.09,11416.0,91.1211,91.2925,91.076,91.2023,11416.0
2022-04-05 10:15:00,101.06,101.06,100.74,101.0,10519.0,91.1752,91.1752,90.8865,91.1211,10519.0
2022-04-05 10:20:00,101.01,101.02,100.76,100.83,23689.0,91.1301,91.1391,90.9046,90.9677,23689.0
2022-04-05 10:25:00,100.88,101.23,100.85,101.16,34946.0,91.0128,91.3286,90.9858,91.2654,34946.0
2022-04-05 10:30:00,101.12,101.17,100.93,101.0,14790.0,91.2294,91.2745,91.0579,91.1211,14790.0
2022-04-05 10:35:00,101.0,101.19,100.94,101.15,16227.0,91.1211,91.2925,91.067,91.2564,16227.0
2022-04-05 10:40:00,101.12,101.5,101.07,101.28,16524.0,91.2294,91.5722,91.1843,91.3737,16524.0
2022-04-05 10:45:00,101.27,101.56,101.15,101.52,17496.0,91.3647,91.6263,91.2564,91.5902,17496.0
2022-04-05 10:50:00,101.5,101.54,101.13,101.15,30906.0,91.5722,91.6083,91.2384,91.2564,30906.0
2022-04-05 10:55:00,101.12,101.5,101.06,101.42,50555.0,91.2294,91.5722,91.1752,91.5,50555.0
2022-04-05 11:00:00,101.41,101.5,101.27,101.4,15293.0,91.491,91.5722,91.3647,91.482,15293.0
2022-04-05 11:05:00,101.39,101.5,101.25,101.47,14219.0,91.473,91.5722,91.3466,91.5451,14219.0
2022-04-05 11:10:00,101.39,101.44,101.25,101.34,18558.0,91.473,91.5181,91.3466,91.4278,18558.0
2022-04-05 11:15:00,101.33,101.64,101.24,101.54,24740.0,91.4188,91.6985,91.3376,91.6083,24740.0
2022-04-05 11:20:00,101.53,101.73,101.51,101.59,23289.0,91.5993,91.7797,91.5812,91.6534,23289.0
2022-04-05 11:25:00,101.59,101.69,101.5,101.68,25722.0,91.6534,91.7436,91.5722,91.7346,25722.0
2022-04-05 11:30:00,101.7,101.83,101.68,101.8,11136.0,91.7526,91.8699,91.7346,91.8428,11136.0
2022-04-05 11:35:00,101.81,101.92,101.65,101.69,11347.0,91.8519,91.9511,91.7075,91.7436,11347.0
2022-04-05 11:40:00,101.68,101.73,101.6,101.64,12881.0,91.7346,91.7797,91.6624,91.6985,12881.0
2022-04-05 11:45:00,101.65,101.83,101.48,101.78,27356.0,91.7075,91.8699,91.5541,91.8248,27356.0
2022-04-05 11:50:00,101.78,101.78,101.48,101.48,18550.0,91.8248,91.8248,91.5541,91.5541,18550.0
2022-04-05 11:55:00,101.43,101.6,101.12,101.17,27053.0,91.509,91.6624,91.2294,91.2745,27053.0
2022-04-05 12:00:00,101.2,101.29,101.09,101.25,13116.0,91.3015,91.3827,91.2023,91.3466,13116.0
2022-04-05 12:05:00,101.29,101.31,101.12,101.14,10339.0,91.3827,91.4008,91.2294,91.2474,10339.0
2022-04-05 12:10:00,101.17,101.35,101.17,101.29,15265.0,91.2745,91.4369,91.2745,91.3827,15265.0
2022-04-05 12:15:00,101.33,101.41,101.24,101.38,16103.0,91.4188,91.491,91.3376,91.4639,16103.0
2022-04-05 12:20:00,101.37,101.4,101.18,101.19,10067.0,91.4549,91.482,91.2835,91.2925,10067.0
2022-04-05 12:25:00,101.17,101.2,101.0,101.0,8570.0,91.2745,91.3015,91.1211,91.1211,8570.0
2022-04-05 12:30:00,100.98,100.99,100.63,100.78,23266.0,91.1031,91.1121,90.7873,90.9226,23266.0
2022-04-05 12:35:00,100.73,100.88,100.68,100.85,19311.0,90.8775,91.0128,90.8324,90.9858,19311.0
2022-04-05 12:40:00,100.84,101.02,100.81,100.93,15269.0,90.9767,91.1391,90.9497,91.0579,15269.0
2022-04-05 12:45:00,100.95,101.19,100.93,101.15,29056.0,91.076,91.2925,91.0579,91.2564,29056.0
2022-04-05 12:50:00,101.14,101.39,101.09,101.33,24942.0,91.2474,91.473,91.2023,91.4188,24942.0
2022-04-05 12:55:00,101.34,101.39,101.15,101.23,14229.0,91.4278,91.473,91.2564,91.3286,14229.0
2022-04-05 13:00:00,101.21,101.43,101.2,101.42,25581.0,91.3106,91.509,91.3015,91.5,25581.0
2022-04-05 13:05:00,101.44,101.75,101.44,101.67,30667.0,91.5181,91.7977,91.5181,91.7256,30667.0
2022-04-05 13:10:00,101.62,101.67,101.45,101.48,14351.0,91.6805,91.7256,91.5271,91.5541,14351.0
2022-04-05 13:15:00,101.47,101.71,101.47,101.71,15187.0,91.5451,91.7617,91.5451,91.7617,15187.0
2022-04-05 13:20:00,101.73,101.86,101.71,101.71,36523.0,91.7797,91.897,91.7617,91.7617,36523.0
2022-04-05 13:25:00,101.72,101.85,101.68,101.85,18003.0,91.7707,91.888,91.7346,91.888,18003.0
2022-04-05 13:30:00,101.86,102.04,101.85,101.98,20071.0,91.897,92.0594,91.888,92.0052,20071.0
2022-04-05 13:35:00,102.01,102.14,101.99,102.01,28812.0,92.0323,92.1496,92.0143,92.0323,28812.0
2022-04-05 13:40:00,101.98,102.05,101.9,102.01,19045.0,92.0052,92.0684,91.9331,92.0323,19045.0
2022-04-05 13:45:00,102.02,102.16,101.98,102.15,30394.0,92.0413,92.1676,92.0052,92.1586,30394.0
2022-04-05 13:50:00,102.14,102.28,102.12,102.18,25631.0,92.1496,92.2759,92.1315,92.1857,25631.0
2022-04-05 13:55:00,102.19,102.32,102.18,102.32,19175.0,92.1947,92.312,92.1857,92.312,19175.0
2022-04-05 14:00:00,102.31,102.41,102.25,102.32,29250.0,92.303,92.3932,92.2488,92.312,29250.0
2022-04-05 14:05:00,102.33,102.34,102.02,102.23,67156.0,92.321,92.33,92.0413,92.2308,67156.0
2022-04-05 14:10:00,102.23,102.29,102.17,102.26,47074.0,92.2308,92.2849,92.1767,92.2579,47074.0
2022-04-05 14:15:00,102.26,102.29,102.16,102.24,59600.0,92.2579,92.2849,92.1676,92.2398,59600.0
2022-04-05 14:20:00,102.24,102.46,102.23,102.35,72153.0,92.2398,92.4383,92.2308,92.3391,72153.0
2022-04-05 14:25:00,102.33,102.42,102.03,102.1,54806.0,92.321,92.4022,92.0504,92.1135,54806.0
2022-04-05 14:30:00,102.1,102.32,102.03,102.29,30614.0,92.1135,92.312,92.0504,92.2849,30614.0
2022-04-05 14:35:00,102.26,102.41,102.24,102.31,31193.0,92.2579,92.3932,92.2398,92.303,31193.0
2022-04-05 14:40:00,102.29,102.29,102.15,102.19,20208.0,92.2849,92.2849,92.1586,92.1947,20208.0
2022-04-05 14:45:00,102.18,102.2,102.01,102.03,18010.0,92.1857,92.2037,92.0323,92.0504,18010.0
2022-04-05 14:50:00,102.03,102.09,101.97,102.03,16350.0,92.0504,92.1045,91.9962,92.0504,16350.0
2022-04-05 14:55:00,102.03,102.15,101.98,102.07,16428.0,92.0504,92.1586,92.0052,92.0864,16428.0
2022-04-05 15:00:00,102.07,102.23,102.07,102.14,22233.0,92.0864,92.2308,92.0864,92.1496,22233.0
2022-04-05 15:05:00,102.11,102.12,102.01,102.09,21216.0,92.1225,92.1315,92.0323,92.1045,21216.0
2022-04-05 15:10:00,102.08,102.09,101.68,101.73,20293.0,92.0955,92.1045,91.7346,91.7797,20293.0
2022-04-05 15:15:00,101.72,101.89,101.68,101.7,65319.0,91.7707,91.924,91.7346,91.7526,65319.0
2022-04-05 15:20:00,101.63,101.64,101.39,101.51,14259.0,91.6895,91.6985,91.473,91.5812,14259.0
2022-04-05 15:25:00,101.5,101.54,101.43,101.49,22044.0,91.5722,91.6083,91.509,91.5632,22044.0
2022-04-05 15:30:00,101.48,101.48,101.3,101.45,29281.0,91.5541,91.5541,91.3918,91.5271,29281.0
2022-04-05 15:35:00,101.45,101.52,101.41,101.46,36511.0,91.5271,91.5902,91.491,91.5361,36511.0
2022-04-05 15:40:00,101.46,101.64,101.43,101.62,52304.0,91.5361,91.6985,91.509,91.6805,52304.0
2022-04-05 15:45:00,101.61,101.61,101.32,101.32,54377.0,91.6714,91.6714,91.4098,91.4098,54377.0
2022-04-05 15:50:00,101.32,101.62,101.32,101.54,93655.0,91.4098,91.6805,91.4098,91.6083,93655.0
2022-04-05 15:55:00,101.53,101.56,101.34,101.47,193077.0,91.5993,91.6263,91.4278,91.5451,193077.0
2022-04-06 09:30:00,102.7,102.98,101.63,101.97,87763.0,92.6548,92.9074,91.6895,91.9962,87763.0
2022-04-06 09:35:00,101.95,102.0,100.85,101.11,32314.0,91.9782,92.0233,90.9858,91.2203,32314.0
2022-04-06 09:40:00,101.05,101.19,100.44,100.69,27000.0,91.1662,91.2925,90.6159,90.8414,27000.0
2022-04-06 09:45:00,100.68,100.91,100.51,100.63,27122.0,90.8324,91.0399,90.679,90.7873,27122.0
2022-04-06 09:50:00,100.67,101.93,100.67,101.93,32615.0,90.8234,91.9601,90.8234,91.9601,32615.0
2022-04-06 09:55:00,101.84,101.89,101.34,101.52,25272.0,91.8789,91.924,91.4278,91.5902,25272.0
2022-04-06 10:00:00,101.48,102.26,101.48,102.11,24986.0,91.5541,92.2579,91.5541,92.1225,24986.0
2022-04-06 10:05:00,102.11,102.24,101.86,102.16,41874.0,92.1225,92.2398,91.897,92.1676,41874.0
2022-04-06 10:10:00,102.14,102.79,102.14,102.78,44915.0,92.1496,92.736,92.1496,92.727,44915.0
2022-04-06 10:15:00,102.79,103.01,102.76,102.98,56426.0,92.736,92.9345,92.709,92.9074,56426.0
2022-04-06 10:20:00,102.97,103.39,102.8,103.32,31776.0,92.8984,93.2773,92.745,93.2142,31776.0
2022-04-06 10:25:00,103.37,103.51,103.26,103.5,41661.0,93.2593,93.3856,93.16,93.3766,41661.0
2022-04-06 10:30:00,103.48,103.9,103.38,103.82,41437.0,93.3585,93.7374,93.2683,93.6653,41437.0
2022-04-06 10:35:00,103.9,103.99,103.75,103.94,38181.0,93.7374,93.8186,93.6021,93.7735,38181.0
2022-04-06 10:40:00,103.98,104.2,103.91,104.04,66116.0,93.8096,94.0081,93.7465,93.8638,66116.0
2022-04-06 10:45:00,104.12,104.27,103.95,104.08,65188.0,93.9359,94.0713,93.7826,93.8998,65188.0
2022-04-06 10:50:00,104.11,104.21,103.98,104.08,39617.0,93.9269,94.0171,93.8096,93.8998,39617.0
2022-04-06 10:55:00,104.08,104.27,104.0,104.24,22506.0,93.8998,94.0713,93.8277,94.0442,22506.0
2022-04-06 11:00:00,104.23,104.55,104.19,104.53,44333.0,94.0352,94.3239,93.9991,94.3058,44333.0
2022-04-06 11:05:00,104.53,104.76,104.41,104.74,42870.0,94.3058,94.5133,94.1976,94.4953,42870.0
2022-04-06 11:10:00,104.73,104.73,104.34,104.39,35275.0,94.4863,94.4863,94.1344,94.1795,35275.0
2022-04-06 11:15:00,104.41,104.53,104.3,104.53,29001.0,94.1976,94.3058,94.0983,94.3058,29001.0
2022-04-06 11:20:00,104.54,104.55,104.08,104.19,37659.0,94.3148,94.3239,93.8998,93.9991,37659.0
2022-04-06 11:25:00,104.17,104.47,104.1,104.28,33572.0,93.981,94.2517,93.9179,94.0803,33572.0
2022-04-06 11:30:00,104.24,104.33,103.58,103.71,50816.0,94.0442,94.1254,93.4487,93.566,50816.0
2022-04-06 11:35:00,103.69,103.77,103.09,103.27,78155.0,93.548,93.6202,93.0067,93.1691,78155.0
2022-04-06 11:40:00,103.32,103.37,103.07,103.15,22659.0,93.2142,93.2593,92.9886,93.0608,22659.0
2022-04-06 11:45:00,103.17,103.35,103.04,103.34,16271.0,93.0788,93.2412,92.9616,93.2322,16271.0
2022-04-06 11:50:00,103.37,103.39,103.05,103.1,13296.0,93.2593,93.2773,92.9706,93.0157,13296.0
2022-04-06 11:55:00,103.14,103.41,103.14,103.28,20025.0,93.0518,93.2954,93.0518,93.1781,20025.0
2022-04-06 12:00:00,103.28,103.5,103.25,103.5,28413.0,93.1781,93.3766,93.151,93.3766,28413.0
2022-04-06 12:05:00,103.5,103.68,103.45,103.6,23229.0,93.3766,93.539,93.3315,93.4668,23229.0
2022-04-06 12:10:00,103.61,103.68,103.37,103.41,23899.0,93.4758,93.539,93.2593,93.2954,23899.0
2022-04-06 12:15:00,103.38,103.45,103.28,103.43,24232.0,93.2683,93.3315,93.1781,93.3134,24232.0
2022-04-06 12:20:00,103.41,103.54,103.31,103.53,15582.0,93.2954,93.4127,93.2052,93.4036,15582.0
2022-04-06 12:25:00,103.54,103.61,103.49,103.58,14480.0,93.4127,93.4758,93.3675,93.4487,14480.0
2022-04-06 12:30:00,103.59,103.81,103.59,103.73,12071.0,93.4578,93.6562,93.4578,93.5841,12071.0
2022-04-06 12:35:00,103.7,103.9,103.56,103.87,25005.0,93.557,93.7374,93.4307,93.7104,25005.0
2022-04-06 12:40:00,103.87,104.1,103.84,104.09,30305.0,93.7104,93.9179,93.6833,93.9089,30305.0
2022-04-06 12:45:00,104.13,104.18,104.02,104.05,17127.0,93.945,93.9901,93.8457,93.8728,17127.0
2022-04-06 12:50:00,104.0,104.02,103.8,103.84,17509.0,93.8277,93.8457,93.6472,93.6833,17509.0
2022-04-06 12:55:00,103.86,103.98,103.86,103.98,16852.0,93.7014,93.8096,93.7014,93.8096,16852.0
2022-04-06 13:00:00,103.98,103.98,103.78,103.84,28456.0,93.8096,93.8096,93.6292,93.6833,28456.0
2022-04-06 13:05:00,103.85,104.09,103.81,104.02,19498.0,93.6923,93.9089,93.6562,93.8457,19498.0
2022-04-06 13:10:00,104.02,104.1,103.97,104.07,18152.0,93.8457,93.9179,93.8006,93.8908,18152.0
2022-04-06 13:15:00,104.05,104.05,103.74,103.8,23470.0,93.8728,93.8728,93.5931,93.6472,23470.0
2022-04-06 13:20:00,103.8,103.85,103.69,103.84,18049.0,93.6472,93.6923,93.548,93.6833,18049.0
2022-04-06 13:25:00,103.84,103.97,103.82,103.82,21196.0,93.6833,93.8006,93.6653,93.6653,21196.0
2022-04-06 13:30:00,103.81,103.97,103.73,103.97,13908.0,93.6562,93.8006,93.5841,93.8006,13908.0
2022-04-06 13:35:00,104.0,104.07,103.72,103.73,15556.0,93.8277,93.8908,93.5751,93.5841,15556.0
2022-04-06 13:40:00,103.75,103.76,103.51,103.53,14983.0,93.6021,93.6111,93.3856,93.4036,14983.0
2022-04-06 13:45:00,103.55,103.62,103.43,103.54,13943.0,93.4217,93.4848,93.3134,93.4127,13943.0
2022-04-06 13:50:00,103.56,103.73,103.54,103.62,17001.0,93.4307,93.5841,93.4127,93.4848,17001.0
2022-04-06 13:55:00,103.63,103.67,103.56,103.67,8730.0,93.4939,93.5299,93.4307,93.5299,8730.0
2022-04-06 14:00:00,103.62,104.03,103.59,103.81,18449.0,93.4848,93.8547,93.4578,93.6562,18449.0
2022-04-06 14:05:00,103.77,103.79,103.45,103.48,15738.0,93.6202,93.6382,93.3315,93.3585,15738.0
2022-04-06 14:10:00,103.46,103.8,103.42,103.46,30670.0,93.3405,93.6472,93.3044,93.3405,30670.0
2022-04-06 14:15:00,103.46,103.47,103.02,103.2,32641.0,93.3405,93.3495,92.9435,93.1059,32641.0
2022-04-06 14:20:00,103.17,103.33,103.16,103.22,10808.0,93.0788,93.2232,93.0698,93.124,10808.0
2022-04-06 14:25:00,103.23,103.33,102.92,103.06,33640.0,93.133,93.2232,92.8533,92.9796,33640.0
2022-04-06 14:30:00,103.06,103.67,103.06,103.6,15900.0,92.9796,93.5299,92.9796,93.4668,15900.0
2022-04-06 14:35:00,103.63,103.7,103.42,103.46,46501.0,93.4939,93.557,93.3044,93.3405,46501.0
2022-04-06 14:40:00,103.43,103.64,103.31,103.6,10183.0,93.3134,93.5029,93.2052,93.4668,10183.0
2022-04-06 14:45:00,103.59,103.82,103.59,103.74,10724.0,93.4578,93.6653,93.4578,93.5931,10724.0
2022-04-06 14:50:00,103.74,103.85,103.68,103.82,9883.0,93.5931,93.6923,93.539,93.6653,9883.0
2022-04-06 14:55:00,103.82,104.0,103.75,103.78,30994.0,93.6653,93.8277,93.6021,93.6292,30994.0
2022-04-06 15:00:00,103.78,103.9,103.73,103.87,14785.0,93.6292,93.7374,93.5841,93.7104,14785.0
2022-04-06 15:05:00,103.84,103.84,103.24,103.42,22433.0,93.6833,93.6833,93.142,93.3044,22433.0
2022-04-06 15:10:00,103.42,103.53,103.34,103.5,9535.0,93.3044,93.4036,93.2322,93.3766,9535.0
2022-04-06 15:15:00,103.48,103.56,103.35,103.48,13915.0,93.3585,93.4307,93.2412,93.3585,13915.0
2022-04-06 15:20:00,103.56,103.62,103.51,103.57,22132.0,93.4307,93.4848,93.3856,93.4397,22132.0
2022-04-06 15:25:00,103.59,103.59,103.28,103.34,28925.0,93.4578,93.4578,93.1781,93.2322,28925.0
2022-04-06 15:30:00,103.35,103.38,103.07,103.14,23821.0,93.2412,93.2683,92.9886,93.0518,23821.0
2022-04-06 15:35:00,103.15,103.24,103.04,103.21,39045.0,93.0608,93.142,92.9616,93.1149,39045.0
2022-04-06 15:40:00,103.21,103.24,103.1,103.11,20192.0,93.1149,93.142,93.0157,93.0247,20192.0
2022-04-06 15:45:00,103.1,103.45,103.09,103.41,45742.0,93.0157,93.3315,93.0067,93.2954,45742.0
2022-04-06 15:50:00,103.43,103.67,103.34,103.35,74551.0,93.3134,93.5299,93.2322,93.2412,74551.0
2022-04-06 15:55:00,103.35,103.41,103.2,103.31,137553.0,93.2412,93.2954,93.1059,93.2052,137553.0
2022-04-07 09:30:00,103.51,104.42,102.57,102.62,67463.0,93.3856,94.2066,92.5375,92.5826,67463.0
2022-04-07 09:35:00,102.62,103.59,102.62,103.41,18101.0,92.5826,93.4578,92.5826,93.2954,18101.0
2022-04-07 09:40:00,103.69,103.85,103.24,103.71,34414.0,93.548,93.6923,93.142,93.566,34414.0
2022-04-07 09:45:00,103.7,103.97,103.57,103.67,39259.0,93.557,93.8006,93.4397,93.5299,39259.0
2022-04-07 09:50:00,103.62,103.98,103.53,103.6,21076.0,93.4848,93.8096,93.4036,93.4668,21076.0
2022-04-07 09:55:00,103.62,103.65,102.99,103.06,78315.0,93.4848,93.5119,92.9165,92.9796,78315.0
2022-04-07 10:00:00,103.0,103.08,102.62,102.84,35914.0,92.9255,92.9977,92.5826,92.7811,35914.0
2022-04-07 10:05:00,102.85,102.96,102.52,102.74,43051.0,92.7901,92.8894,92.4924,92.6909,43051.0
2022-04-07 10:10:00,102.76,102.84,102.39,102.4,27224.0,92.709,92.7811,92.3751,92.3842,27224.0
2022-04-07 10:15:00,102.39,102.66,102.26,102.66,30157.0,92.3751,92.6187,92.2579,92.6187,30157.0
2022-04-07 10:20:00,102.71,103.42,102.64,103.4,25516.0,92.6638,93.3044,92.6007,93.2864,25516.0
2022-04-07 10:25:00,103.44,103.58,103.18,103.2,17936.0,93.3224,93.4487,93.0879,93.1059,17936.0
2022-04-07 10:30:00,103.21,103.43,103.18,103.31,16248.0,93.1149,93.3134,93.0879,93.2052,16248.0
2022-04-07 10:35:00,103.27,103.37,103.03,103.37,31416.0,93.1691,93.2593,92.9525,93.2593,31416.0
2022-04-07 10:40:00,103.41,103.41,102.83,102.84,21916.0,93.2954,93.2954,92.7721,92.7811,21916.0
2022-04-07 10:45:00,102.84,103.06,102.67,102.74,32875.0,92.7811,92.9796,92.6278,92.6909,32875.0
2022-04-07 10:50:00,102.72,102.92,102.5,102.65,30100.0,92.6729,92.8533,92.4744,92.6097,30100.0
2022-04-07 10:55:00,102.72,102.87,102.64,102.69,14948.0,92.6729,92.8082,92.6007,92.6458,14948.0
2022-04-07 11:00:00,102.74,102.94,102.64,102.92,16854.0,92.6909,92.8713,92.6007,92.8533,16854.0
2022-04-07 11:05:00,102.91,102.91,102.68,102.7,16447.0,92.8443,92.8443,92.6368,92.6548,16447.0
2022-04-07 11:10:00,102.67,102.72,102.27,102.38,24292.0,92.6278,92.6729,92.2669,92.3661,24292.0
2022-04-07 11:15:00,102.41,102.45,102.27,102.36,26283.0,92.3932,92.4293,92.2669,92.3481,26283.0
2022-04-07 11:20:00,102.39,102.54,102.34,102.37,13940.0,92.3751,92.5105,92.33,92.3571,13940.0
2022-04-07 11:25:00,102.33,102.35,102.08,102.29,14050.0,92.321,92.3391,92.0955,92.2849,14050.0
2022-04-07 11:30:00,102.3,102.45,102.18,102.37,19478.0,92.2939,92.4293,92.1857,92.3571,19478.0
2022-04-07 11:35:00,102.36,102.46,102.07,102.07,28772.0,92.3481,92.4383,92.0864,92.0864,28772.0
2022-04-07 11:40:00,102.05,102.12,101.69,101.69,36919.0,92.0684,92.1315,91.7436,91.7436,36919.0
2022-04-07 11:45:00,101.68,101.72,101.01,101.03,83537.0,91.7346,91.7707,91.1301,91.1482,83537.0
2022-04-07 11:50:00,101.01,101.02,100.46,100.95,97783.0,91.1301,91.1391,90.6339,91.076,97783.0
2022-04-07 11:55:00,100.93,101.46,100.91,101.41,48173.0,91.0579,91.5361,91.0399,91.491,48173.0
2022-04-07 12:00:00,101.42,101.5,101.24,101.27,15057.0,91.5,91.5722,91.3376,91.3647,15057.0
2022-04-07 12:05:00,101.27,101.35,101.1,101.25,17735.0,91.3647,91.4369,91.2113,91.3466,17735.0
2022-04-07 12:10:00,101.25,101.36,100.82,100.91,16100.0,91.3466,91.4459,90.9587,91.0399,16100.0
2022-04-07 12:15:00,100.91,101.23,100.9,101.15,11048.0,91.0399,91.3286,91.0309,91.2564,11048.0
2022-04-07 12:20:00,101.09,101.13,100.92,101.02,17514.0,91.2023,91.2384,91.0489,91.1391,17514.0
2022-04-07 12:25:00,101.03,101.03,100.79,100.88,21242.0,91.1482,91.1482,90.9316,91.0128,21242.0
2022-04-07 12:30:00,100.9,101.17,100.9,101.03,22619.0,91.0309,91.2745,91.0309,91.1482,22619.0
2022-04-07 12:35:00,101.01,101.36,100.99,101.35,8623.0,91.1301,91.4459,91.1121,91.4369,8623.0
2022-04-07 12:40:00,101.38,101.64,101.37,101.59,24807.0,91.4639,91.6985,91.4549,91.6534,24807.0
2022-04-07 12:45:00,101.61,101.72,101.58,101.58,12590.0,91.6714,91.7707,91.6444,91.6444,12590.0
2022-04-07 12:50:00,101.6,101.66,101.23,101.26,11210.0,91.6624,91.7165,91.3286,91.3557,11210.0
2022-04-07 12:55:00,101.3,101.46,101.29,101.43,11675.0,91.3918,91.5361,91.3827,91.509,11675.0
2022-04-07 13:00:00,101.5,101.66,101.47,101.48,11176.0,91.5722,91.7165,91.5451,91.5541,11176.0
2022-04-07 13:05:00,101.53,101.54,101.36,101.4,16795.0,91.5993,91.6083,91.4459,91.482,16795.0
2022-04-07 13:10:00,101.36,101.45,101.27,101.31,16919.0,91.4459,91.5271,91.3647,91.4008,16919.0
2022-04-07 13:15:00,101.3,101.46,101.29,101.39,17700.0,91.3918,91.5361,91.3827,91.473,17700.0
2022-04-07 13:20:00,101.38,101.84,101.38,101.71,28826.0,91.4639,91.8789,91.4639,91.7617,28826.0
2022-04-07 13:25:00,101.73,101.91,101.73,101.85,20056.0,91.7797,91.9421,91.7797,91.888,20056.0
2022-04-07 13:30:00,101.88,102.06,101.7,101.7,24390.0,91.915,92.0774,91.7526,91.7526,24390.0
2022-04-07 13:35:00,101.65,101.77,101.59,101.76,19295.0,91.7075,91.8158,91.6534,91.8068,19295.0
2022-04-07 13:40:00,101.74,101.74,101.57,101.59,13678.0,91.7887,91.7887,91.6353,91.6534,13678.0
2022-04-07 13:45:00,101.56,101.71,101.45,101.64,19609.0,91.6263,91.7617,91.5271,91.6985,19609.0
2022-04-07 13:50:00,101.65,101.7,101.32,101.36,24134.0,91.7075,91.7526,91.4098,91.4459,24134.0
2022-04-07 13:55:00,101.31,101.83,101.27,101.83,35164.0,91.4008,91.8699,91.3647,91.8699,35164.0
2022-04-07 14:00:00,101.8,102.18,101.8,102.17,23477.0,91.8428,92.1857,91.8428,92.1767,23477.0
2022-04-07 14:05:00,102.19,102.23,101.86,101.92,14781.0,92.1947,92.2308,91.897,91.9511,14781.0
2022-04-07 14:10:00,101.91,102.07,101.79,102.07,15339.0,91.9421,92.0864,91.8338,92.0864,15339.0
2022-04-07 14:15:00,102.08,102.24,102.07,102.14,14726.0,92.0955,92.2398,92.0864,92.1496,14726.0
2022-04-07 14:20:00,102.13,102.37,102.12,102.27,19140.0,92.1406,92.3571,92.1315,92.2669,19140.0
2022-04-07 14:25:00,102.27,102.54,102.27,102.45,34491.0,92.2669,92.5105,92.2669,92.4293,34491.0
2022-04-07 14:30:00,102.45,102.6,102.34,102.38,9496.0,92.4293,92.5646,92.33,92.3661,9496.0
2022-04-07 14:35:00,102.4,102.62,102.35,102.59,7227.0,92.3842,92.5826,92.3391,92.5556,7227.0
2022-04-07 14:40:00,102.59,102.69,102.52,102.64,12967.0,92.5556,92.6458,92.4924,92.6007,12967.0
2022-04-07 14:45:00,102.64,102.87,102.64,102.84,15065.0,92.6007,92.8082,92.6007,92.7811,15065.0
2022-04-07 14:50:00,102.83,102.91,102.78,102.81,13673.0,92.7721,92.8443,92.727,92.7541,13673.0
2022-04-07 14:55:00,102.82,102.87,102.67,102.74,14971.0,92.7631,92.8082,92.6278,92.6909,14971.0
2022-04-07 15:00:00,102.71,103.06,102.71,103.0,20790.0,92.6638,92.9796,92.6638,92.9255,20790.0
2022-04-07 15:05:00,102.98,103.1,102.92,103.04,13994.0,92.9074,93.0157,92.8533,92.9616,13994.0
2022-04-07 15:10:00,103.07,103.16,103.01,103.12,15760.0,92.9886,93.0698,92.9345,93.0337,15760.0
2022-04-07 15:15:00,103.12,103.17,103.03,103.14,21157.0,93.0337,93.0788,92.9525,93.0518,21157.0
2022-04-07 15:20:00,103.13,103.2,103.03,103.19,24556.0,93.0428,93.1059,92.9525,93.0969,24556.0
2022-04-07 15:25:00,103.2,103.22,103.1,103.17,15207.0,93.1059,93.124,93.0157,93.0788,15207.0
2022-04-07 15:30:00,103.16,103.32,103.09,103.29,27955.0,93.0698,93.2142,93.0067,93.1871,27955.0
2022-04-07 15:35:00,103.3,103.48,103.28,103.48,32117.0,93.1961,93.3585,93.1781,93.3585,32117.0
2022-04-07 15:40:00,103.48,103.68,103.47,103.67,43297.0,93.3585,93.539,93.3495,93.5299,43297.0
2022-04-07 15:45:00,103.67,103.8,103.47,103.59,51651.0,93.5299,93.6472,93.3495,93.4578,51651.0
2022-04-07 15:50:00,103.58,103.63,103.42,103.58,80126.0,93.4487,93.4939,93.3044,93.4487,80126.0
2022-04-07 15:55:00,103.57,103.61,103.32,103.33,195008.0,93.4397,93.4758,93.2142,93.2232,195008.0
2022-04-08 09:30:00,104.02,104.62,103.75,104.0,61542.0,93.8457,94.387,93.6021,93.8277,61542.0
2022-04-08 09:35:00,104.02,104.4,103.54,103.6,26293.0,93.8457,94.1885,93.4127,93.4668,26293.0
2022-04-08 09:40:00,103.5,103.68,103.1,103.45,32915.0,93.3766,93.539,93.0157,93.3315,32915.0
2022-04-08 09:45:00,103.29,103.61,103.15,103.56,15754.0,93.1871,93.4758,93.0608,93.4307,15754.0
2022-04-08 09:50:00,103.52,103.59,103.31,103.37,14252.0,93.3946,93.4578,93.2052,93.2593,14252.0
2022-04-08 09:55:00,103.38,103.96,103.38,103.95,9602.0,93.2683,93.7916,93.2683,93.7826,9602.0
2022-04-08 10:00:00,103.94,104.19,103.9,103.94,11711.0,93.7735,93.9991,93.7374,93.7735,11711.0
2022-04-08 10:05:00,103.86,104.0,103.7,103.96,23124.0,93.7014,93.8277,93.557,93.7916,23124.0
2022-04-08 10:10:00,104.01,104.08,103.9,104.02,8419.0,93.8367,93.8998,93.7374,93.8457,8419.0
2022-04-08 10:15:00,104.04,104.07,103.56,103.73,7559.0,93.8638,93.8908,93.4307,93.5841,7559.0
2022-04-08 10:20:00,103.71,103.81,103.5,103.66,17987.0,93.566,93.6562,93.3766,93.5209,17987.0
2022-04-08 10:25:00,103.62,103.74,103.46,103.71,20708.0,93.4848,93.5931,93.3405,93.566,20708.0
2022-04-08 10:30:00,103.68,103.96,103.61,103.63,17994.0,93.539,93.7916,93.4758,93.4939,17994.0
2022-04-08 10:35:00,103.63,103.91,103.39,103.83,18900.0,93.4939,93.7465,93.2773,93.6743,18900.0
2022-04-08 10:40:00,103.82,103.87,103.66,103.84,11364.0,93.6653,93.7104,93.5209,93.6833,11364.0
2022-04-08 10:45:00,103.85,103.88,103.55,103.68,14571.0,93.6923,93.7194,93.4217,93.539,14571.0
2022-04-08 10:50:00,103.72,104.46,103.72,104.46,40624.0,93.5751,94.2427,93.5751,94.2427,40624.0
2022-04-08 10:55:00,104.46,104.65,104.36,104.46,45957.0,94.2427,94.4141,94.1525,94.2427,45957.0
2022-04-08 11:00:00,104.42,104.63,104.33,104.52,15597.0,94.2066,94.396,94.1254,94.2968,15597.0
2022-04-08 11:05:00,104.54,104.61,104.36,104.5,44876.0,94.3148,94.378,94.1525,94.2788,44876.0
2022-04-08 11:10:00,104.52,104.72,104.52,104.65,14080.0,94.2968,94.4772,94.2968,94.4141,14080.0
2022-04-08 11:15:00,104.64,104.67,104.51,104.56,23513.0,94.4051,94.4321,94.2878,94.3329,23513.0
2022-04-08 11:20:00,104.49,104.67,104.47,104.52,19466.0,94.2697,94.4321,94.2517,94.2968,19466.0
2022-04-08 11:25:00,104.56,104.67,104.36,104.38,26710.0,94.3329,94.4321,94.1525,94.1705,26710.0
2022-04-08 11:30:00,104.38,104.59,104.38,104.51,13115.0,94.1705,94.36,94.1705,94.2878,13115.0
2022-04-08 11:35:00,104.56,104.7,104.56,104.6,18942.0,94.3329,94.4592,94.3329,94.369,18942.0
2022-04-08 11:40:00,104.61,104.68,104.54,104.56,15811.0,94.378,94.4412,94.3148,94.3329,15811.0
2022-04-08 11:45:00,104.57,104.58,104.33,104.41,11361.0,94.3419,94.3509,94.1254,94.1976,11361.0
2022-04-08 11:50:00,104.42,104.58,104.36,104.41,10970.0,94.2066,94.3509,94.1525,94.1976,10970.0
2022-04-08 11:55:00,104.35,104.52,104.32,104.45,10298.0,94.1434,94.2968,94.1164,94.2337,10298.0
2022-04-08 12:00:00,104.41,104.63,104.41,104.59,10329.0,94.1976,94.396,94.1976,94.36,10329.0
2022-04-08 12:05:00,104.55,104.63,104.49,104.58,18081.0,94.3239,94.396,94.2697,94.3509,18081.0
2022-04-08 12:10:00,104.58,104.61,104.33,104.4,20213.0,94.3509,94.378,94.1254,94.1885,20213.0
2022-04-08 12:15:00,104.41,104.43,104.28,104.38,22052.0,94.1976,94.2156,94.0803,94.1705,22052.0
2022-04-08 12:20:00,104.3,104.39,104.26,104.37,20998.0,94.0983,94.1795,94.0622,94.1615,20998.0
2022-04-08 12:25:00,104.38,104.61,104.38,104.57,14509.0,94.1705,94.378,94.1705,94.3419,14509.0
2022-04-08 12:30:00,104.57,104.58,104.38,104.41,11320.0,94.3419,94.3509,94.1705,94.1976,11320.0
2022-04-08 12:35:00,104.37,104.49,104.34,104.34,5744.0,94.1615,94.2697,94.1344,94.1344,5744.0
2022-04-08 12:40:00,104.31,104.49,104.3,104.49,71119.0,94.1073,94.2697,94.0983,94.2697,71119.0
2022-04-08 12:45:00,104.46,104.47,104.32,104.36,5171.0,94.2427,94.2517,94.1164,94.1525,5171.0
2022-04-08 12:50:00,104.35,104.36,104.23,104.27,8813.0,94.1434,94.1525,94.0352,94.0713,8813.0
2022-04-08 12:55:00,104.27,104.35,104.26,104.31,16084.0,94.0713,94.1434,94.0622,94.1073,16084.0
2022-04-08 13:00:00,104.3,104.48,104.29,104.48,5942.0,94.0983,94.2607,94.0893,94.2607,5942.0
2022-04-08 13:05:00,104.43,104.44,104.32,104.41,5924.0,94.2156,94.2246,94.1164,94.1976,5924.0
2022-04-08 13:10:00,104.42,104.48,104.34,104.36,6994.0,94.2066,94.2607,94.1344,94.1525,6994.0
2022-04-08 13:15:00,104.35,104.41,104.27,104.34,119940.0,94.1434,94.1976,94.0713,94.1344,119940.0
2022-04-08 13:20:00,104.34,104.37,104.24,104.3,20181.0,94.1344,94.1615,94.0442,94.0983,20181.0
2022-04-08 13:25:00,104.3,104.33,104.15,104.15,8166.0,94.0983,94.1254,93.963,93.963,8166.0
2022-04-08 13:30:00,104.17,104.24,104.11,104.13,18600.0,93.981,94.0442,93.9269,93.945,18600.0
2022-04-08 13:35:00,104.14,104.19,104.05,104.09,36231.0,93.954,93.9991,93.8728,93.9089,36231.0
2022-04-08 13:40:00,104.08,104.08,103.96,103.97,31880.0,93.8998,93.8998,93.7916,93.8006,31880.0
2022-04-08 13:45:00,103.95,104.0,103.9,103.95,10178.0,93.7826,93.8277,93.7374,93.7826,10178.0
2022-04-08 13:50:00,103.98,104.08,103.91,104.07,11398.0,93.8096,93.8998,93.7465,93.8908,11398.0
2022-04-08 13:55:00,104.04,104.06,103.97,104.0,13423.0,93.8638,93.8818,93.8006,93.8277,13423.0
2022-04-08 14:00:00,103.96,104.11,103.96,104.08,9890.0,93.7916,93.9269,93.7916,93.8998,9890.0
2022-04-08 14:05:00,104.05,104.07,103.99,104.01,10349.0,93.8728,93.8908,93.8186,93.8367,10349.0
2022-04-08 14:10:00,104.0,104.0,103.74,103.77,17614.0,93.8277,93.8277,93.5931,93.6202,17614.0
2022-04-08 14:15:00,103.77,103.77,103.39,103.43,30991.0,93.6202,93.6202,93.2773,93.3134,30991.0
2022-04-08 14:20:00,103.41,103.71,103.41,103.64,30795.0,93.2954,93.566,93.2954,93.5029,30795.0
2022-04-08 14:25:00,103.62,103.78,103.59,103.71,16219.0,93.4848,93.6292,93.4578,93.566,16219.0
2022-04-08 14:30:00,103.71,103.71,103.5,103.51,20120.0,93.566,93.566,93.3766,93.3856,20120.0
2022-04-08 14:35:00,103.5,103.65,103.49,103.63,11998.0,93.3766,93.5119,93.3675,93.4939,11998.0
2022-04-08 14:40:00,103.62,103.65,103.55,103.59,11153.0,93.4848,93.5119,93.4217,93.4578,11153.0
2022-04-08 14:45:00,103.61,103.76,103.56,103.6,22143.0,93.4758,93.6111,93.4307,93.4668,22143.0
2022-04-08 14:50:00,103.58,103.73,103.58,103.63,9332.0,93.4487,93.5841,93.4487,93.4939,9332.0
2022-04-08 14:55:00,103.61,103.71,103.59,103.64,9467.0,93.4758,93.566,93.4578,93.5029,9467.0
2022-04-08 15:00:00,103.65,103.7,103.6,103.61,20948.0,93.5119,93.557,93.4668,93.4758,20948.0
2022-04-08 15:05:00,103.63,103.67,103.57,103.63,9718.0,93.4939,93.5299,93.4397,93.4939,9718.0
2022-04-08 15:10:00,103.66,103.82,103.63,103.75,18016.0,93.5209,93.6653,93.4939,93.6021,18016.0
2022-04-08 15:15:00,103.74,103.78,103.63,103.63,18844.0,93.5931,93.6292,93.4939,93.4939,18844.0
2022-04-08 15:20:00,103.63,103.8,103.63,103.8,28297.0,93.4939,93.6472,93.4939,93.6472,28297.0
2022-04-08 15:25:00,103.79,103.83,103.65,103.69,37773.0,93.6382,93.6743,93.5119,93.548,37773.0
2022-04-08 15:30:00,103.69,103.69,103.31,103.31,39962.0,93.548,93.548,93.2052,93.2052,39962.0
2022-04-08 15:35:00,103.31,103.39,103.21,103.21,48123.0,93.2052,93.2773,93.1149,93.1149,48123.0
2022-04-08 15:40:00,103.2,103.61,103.15,103.54,52951.0,93.1059,93.4758,93.0608,93.4127,52951.0
2022-04-08 15:45:00,103.55,103.73,103.51,103.57,47859.0,93.4217,93.5841,93.3856,93.4397,47859.0
2022-04-08 15:50:00,103.59,103.63,103.25,103.3,70051.0,93.4578,93.4939,93.151,93.1961,70051.0
2022-04-08 15:55:00,103.3,103.34,102.97,103.25,214800.0,93.1961,93.2322,92.8984,93.151,214800.0
2022-04-11 09:30:00,102.68,102.68,100.13,101.31,237283.0,92.6368,92.6368,90.3362,91.4008,237283.0
2022-04-11 09:35:00,101.34,101.66,100.81,100.82,38619.0,91.4278,91.7165,90.9497,90.9587,38619.0
2022-04-11 09:40:00,100.87,101.19,100.19,101.0,41885.0,91.0038,91.2925,90.3903,91.1211,41885.0
2022-04-11 09:45:00,100.92,101.08,100.62,101.01,20011.0,91.0489,91.1933,90.7783,91.1301,20011.0
2022-04-11 09:50:00,100.97,101.24,100.88,101.12,31004.0,91.094,91.3376,91.0128,91.2294,31004.0
2022-04-11 09:55:00,101.18,101.27,100.93,101.27,21694.0,91.2835,91.3647,91.0579,91.3647,21694.0
2022-04-11 10:00:00,101.3,101.88,101.3,101.86,40841.0,91.3918,91.915,91.3918,91.897,40841.0
2022-04-11 10:05:00,101.86,102.84,101.85,102.58,44796.0,91.897,92.7811,91.888,92.5466,44796.0
2022-04-11 10:10:00,102.56,102.86,102.46,102.83,31246.0,92.5285,92.7992,92.4383,92.7721,31246.0
2022-04-11 10:15:00,102.86,103.04,102.68,102.96,22877.0,92.7992,92.9616,92.6368,92.8894,22877.0
2022-04-11 10:20:00,102.93,103.03,102.74,102.75,23301.0,92.8623,92.9525,92.6909,92.6999,23301.0
2022-04-11 10:25:00,102.74,102.74,102.25,102.5,22836.0,92.6909,92.6909,92.2488,92.4744,22836.0
2022-04-11 10:30:00,102.47,102.72,102.12,102.15,18169.0,92.4473,92.6729,92.1315,92.1586,18169.0
2022-04-11 10:35:00,102.14,102.34,101.91,101.97,19338.0,92.1496,92.33,91.9421,91.9962,19338.0
2022-04-11 10:40:00,101.92,102.35,101.92,102.35,22574.0,91.9511,92.3391,91.9511,92.3391,22574.0
2022-04-11 10:45:00,102.35,102.63,102.17,102.63,18750.0,92.3391,92.5917,92.1767,92.5917,18750.0
2022-04-11 10:50:00,102.62,102.74,102.4,102.73,20835.0,92.5826,92.6909,92.3842,92.6819,20835.0
2022-04-11 10:55:00,102.7,102.78,102.48,102.64,24380.0,92.6548,92.727,92.4563,92.6007,24380.0
2022-04-11 11:00:00,102.64,103.15,102.61,103.11,23681.0,92.6007,93.0608,92.5736,93.0247,23681.0
2022-04-11 11:05:00,103.13,103.13,102.58,102.58,38333.0,93.0428,93.0428,92.5466,92.5466,38333.0
2022-04-11 11:10:00,102.57,102.74,102.45,102.57,17179.0,92.5375,92.6909,92.4293,92.5375,17179.0
2022-04-11 11:15:00,102.49,102.5,102.25,102.5,15638.0,92.4654,92.4744,92.2488,92.4744,15638.0
2022-04-11 11:20:00,102.46,102.46,102.15,102.29,17436.0,92.4383,92.4383,92.1586,92.2849,17436.0
2022-04-11 11:25:00,102.27,102.37,102.19,102.23,16570.0,92.2669,92.3571,92.1947,92.2308,16570.0
2022-04-11 11:30:00,102.21,102.25,101.97,102.03,15844.0,92.2127,92.2488,91.9962,92.0504,15844.0
2022-04-11 11:35:00,101.99,102.06,101.8,101.8,13893.0,92.0143,92.0774,91.8428,91.8428,13893.0
2022-04-11 11:40:00,101.8,102.27,101.8,102.26,21392.0,91.8428,92.2669,91.8428,92.2579,21392.0
2022-04-11 11:45:00,102.29,102.5,102.24,102.46,18270.0,92.2849,92.4744,92.2398,92.4383,18270.0
2022-04-11 11:50:00,102.44,102.44,102.16,102.2,10551.0,92.4203,92.4203,92.1676,92.2037,10551.0
2022-04-11 11:55:00,102.2,102.36,102.14,102.36,12423.0,92.2037,92.3481,92.1496,92.3481,12423.0
2022-04-11 12:00:00,102.34,102.44,102.21,102.23,20255.0,92.33,92.4203,92.2127,92.2308,20255.0
2022-04-11 12:05:00,102.29,102.47,102.27,102.3,33536.0,92.2849,92.4473,92.2669,92.2939,33536.0
2022-04-11 12:10:00,102.27,102.54,102.27,102.44,21575.0,92.2669,92.5105,92.2669,92.4203,21575.0
2022-04-11 12:15:00,102.43,102.44,102.22,102.41,32780.0,92.4112,92.4203,92.2218,92.3932,32780.0
2022-04-11 12:20:00,102.4,102.4,102.06,102.09,13898.0,92.3842,92.3842,92.0774,92.1045,13898.0
2022-04-11 12:25:00,102.12,102.2,102.06,102.09,10503.0,92.1315,92.2037,92.0774,92.1045,10503.0
2022-04-11 12:30:00,102.1,102.22,102.09,102.11,14417.0,92.1135,92.2218,92.1045,92.1225,14417.0
2022-04-11 12:35:00,102.1,102.21,102.02,102.05,13566.0,92.1135,92.2127,92.0413,92.0684,13566.0
2022-04-11 12:40:00,102.04,102.04,101.82,101.88,16126.0,92.0594,92.0594,91.8609,91.915,16126.0
2022-04-11 12:45:00,101.88,101.95,101.71,101.73,10681.0,91.915,91.9782,91.7617,91.7797,10681.0
2022-04-11 12:50:00,101.72,101.81,101.49,101.5,16763.0,91.7707,91.8519,91.5632,91.5722,16763.0
2022-04-11 12:55:00,101.47,101.53,101.42,101.53,10124.0,91.5451,91.5993,91.5,91.5993,10124.0
2022-04-11 13:00:00,101.54,101.75,101.51,101.66,8016.0,91.6083,91.7977,91.5812,91.7165,8016.0
2022-04-11 13:05:00,101.65,101.76,101.57,101.57,7610.0,91.7075,91.8068,91.6353,91.6353,7610.0
2022-04-11 13:10:00,101.58,101.73,101.56,101.7,10592.0,91.6444,91.7797,91.6263,91.7526,10592.0
2022-04-11 13:15:00,101.69,101.74,101.55,101.74,12952.0,91.7436,91.7887,91.6173,91.7887,12952.0
2022-04-11 13:20:00,101.75,101.76,101.64,101.64,8105.0,91.7977,91.8068,91.6985,91.6985,8105.0
2022-04-11 13:25:00,101.67,101.77,101.66,101.77,7349.0,91.7256,91.8158,91.7165,91.8158,7349.0
2022-04-11 13:30:00,101.79,101.92,101.77,101.9,9962.0,91.8338,91.9511,91.8158,91.9331,9962.0
2022-04-11 13:35:00,101.96,102.01,101.84,101.87,15643.0,91.9872,92.0323,91.8789,91.906,15643.0
2022-04-11 13:40:00,101.84,101.96,101.84,101.87,12996.0,91.8789,91.9872,91.8789,91.906,12996.0
2022-04-11 13:45:00,101.91,101.97,101.7,101.7,11602.0,91.9421,91.9962,91.7526,91.7526,11602.0
2022-04-11 13:50:00,101.69,101.78,101.66,101.74,14485.0,91.7436,91.8248,91.7165,91.7887,14485.0
2022-04-11 13:55:00,101.72,101.84,101.72,101.79,10301.0,91.7707,91.8789,91.7707,91.8338,10301.0
2022-04-11 14:00:00,101.81,101.9,101.76,101.8,12044.0,91.8519,91.9331,91.8068,91.8428,12044.0
2022-04-11 14:05:00,101.81,102.02,101.81,101.92,14662.0,91.8519,92.0413,91.8519,91.9511,14662.0
2022-04-11 14:10:00,101.91,101.97,101.86,101.97,17750.0,91.9421,91.9962,91.897,91.9962,17750.0
2022-04-11 14:15:00,101.95,101.95,101.51,101.52,17661.0,91.9782,91.9782,91.5812,91.5902,17661.0
2022-04-11 14:20:00,101.56,101.67,101.53,101.61,9086.0,91.6263,91.7256,91.5993,91.6714,9086.0
2022-04-11 14:25:00,101.6,101.72,101.6,101.64,25131.0,91.6624,91.7707,91.6624,91.6985,25131.0
2022-04-11 14:30:00,101.64,101.93,101.62,101.93,9620.0,91.6985,91.9601,91.6805,91.9601,9620.0
2022-04-11 14:35:00,101.91,101.99,101.9,101.99,8505.0,91.9421,92.0143,91.9331,92.0143,8505.0
2022-04-11 14:40:00,102.01,102.06,101.99,102.06,14614.0,92.0323,92.0774,92.0143,92.0774,14614.0
2022-04-11 14:45:00,102.07,102.13,101.96,101.98,14673.0,92.0864,92.1406,91.9872,92.0052,14673.0
2022-04-11 14:50:00,101.99,102.13,101.99,102.01,11237.0,92.0143,92.1406,92.0143,92.0323,11237.0
2022-04-11 14:55:00,102.01,102.18,102.0,102.15,13383.0,92.0323,92.1857,92.0233,92.1586,13383.0
2022-04-11 15:00:00,102.13,102.28,102.1,102.1,12866.0,92.1406,92.2759,92.1135,92.1135,12866.0
2022-04-11 15:05:00,102.1,102.15,102.03,102.1,12250.0,92.1135,92.1586,92.0504,92.1135,12250.0
2022-04-11 15:10:00,102.11,102.12,101.97,102.0,27446.0,92.1225,92.1315,91.9962,92.0233,27446.0
2022-04-11 15:15:00,102.0,102.01,101.88,101.9,14084.0,92.0233,92.0323,91.915,91.9331,14084.0
2022-04-11 15:20:00,101.91,101.92,101.7,101.71,18281.0,91.9421,91.9511,91.7526,91.7617,18281.0
2022-04-11 15:25:00,101.71,101.75,101.52,101.63,53788.0,91.7617,91.7977,91.5902,91.6895,53788.0
2022-04-11 15:30:00,101.63,101.64,101.43,101.59,54347.0,91.6895,91.6985,91.509,91.6534,54347.0
2022-04-11 15:35:00,101.58,101.58,101.32,101.44,43636.0,91.6444,91.6444,91.4098,91.5181,43636.0
2022-04-11 15:40:00,101.42,101.48,101.27,101.29,44915.0,91.5,91.5541,91.3647,91.3827,44915.0
2022-04-11 15:45:00,101.28,101.28,101.03,101.04,80291.0,91.3737,91.3737,91.1482,91.1572,80291.0
2022-04-11 15:50:00,101.0,101.1,100.89,100.94,91027.0,91.1211,91.2113,91.0219,91.067,91027.0
2022-04-11 15:55:00,100.93,100.95,100.72,100.91,213797.0,91.0579,91.076,90.8685,91.0399,213797.0
2022-04-12 09:30:00,102.6,103.5,102.6,103.43,91271.0,92.5646,93.3766,92.5646,93.3134,91271.0
2022-04-12 09:35:00,103.43,104.32,103.31,104.25,100640.0,93.3134,94.1164,93.2052,94.0532,100640.0
2022-04-12 09:40:00,104.29,104.4,103.43,103.69,67579.0,94.0893,94.1885,93.3134,93.548,67579.0
2022-04-12 09:45:00,103.65,103.85,103.43,103.55,28743.0,93.5119,93.6923,93.3134,93.4217,28743.0
2022-04-12 09:50:00,103.56,103.65,103.26,103.52,37558.0,93.4307,93.5119,93.16,93.3946,37558.0
2022-04-12 09:55:00,103.43,103.61,103.28,103.48,13277.0,93.3134,93.4758,93.1781,93.3585,13277.0
2022-04-12 10:00:00,103.52,103.52,102.97,103.05,18343.0,93.3946,93.3946,92.8984,92.9706,18343.0
2022-04-12 10:05:00,102.94,103.11,102.74,102.89,17422.0,92.8713,93.0247,92.6909,92.8262,17422.0
2022-04-12 10:10:00,102.79,103.11,102.75,102.96,11535.0,92.736,93.0247,92.6999,92.8894,11535.0
2022-04-12 10:15:00,103.01,103.35,103.01,103.28,16148.0,92.9345,93.2412,92.9345,93.1781,16148.0
2022-04-12 10:20:00,103.36,103.47,103.17,103.2,16146.0,93.2503,93.3495,93.0788,93.1059,16146.0
2022-04-12 10:25:00,103.25,103.29,102.94,102.95,16591.0,93.151,93.1871,92.8713,92.8804,16591.0
2022-04-12 10:30:00,102.94,103.18,102.91,103.12,10046.0,92.8713,93.0879,92.8443,93.0337,10046.0
2022-04-12 10:35:00,103.07,103.12,102.89,102.89,21240.0,92.9886,93.0337,92.8262,92.8262,21240.0
2022-04-12 10:40:00,102.93,102.93,102.69,102.71,16343.0,92.8623,92.8623,92.6458,92.6638,16343.0
2022-04-12 10:45:00,102.71,102.99,102.7,102.93,30216.0,92.6638,92.9165,92.6548,92.8623,30216.0
2022-04-12 10:50:00,102.92,102.97,102.64,102.68,41425.0,92.8533,92.8984,92.6007,92.6368,41425.0
2022-04-12 10:55:00,102.62,102.91,102.58,102.58,23945.0,92.5826,92.8443,92.5466,92.5466,23945.0
2022-04-12 11:00:00,102.6,102.94,102.36,102.81,32241.0,92.5646,92.8713,92.3481,92.7541,32241.0
2022-04-12 11:05:00,102.83,102.92,102.74,102.84,15593.0,92.7721,92.8533,92.6909,92.7811,15593.0
2022-04-12 11:10:00,102.84,102.9,102.46,102.52,16152.0,92.7811,92.8353,92.4383,92.4924,16152.0
2022-04-12 11:15:00,102.5,102.58,102.24,102.56,14302.0,92.4744,92.5466,92.2398,92.5285,14302.0
2022-04-12 11:20:00,102.59,102.88,102.56,102.84,8433.0,92.5556,92.8172,92.5285,92.7811,8433.0
2022-04-12 11:25:00,102.83,102.97,102.8,102.97,14315.0,92.7721,92.8984,92.745,92.8984,14315.0
2022-04-12 11:30:00,102.97,103.02,102.72,102.77,40235.0,92.8984,92.9435,92.6729,92.718,40235.0
2022-04-12 11:35:00,102.79,102.83,102.56,102.56,16784.0,92.736,92.7721,92.5285,92.5285,16784.0
2022-04-12 11:40:00,102.49,102.8,102.48,102.69,15180.0,92.4654,92.745,92.4563,92.6458,15180.0
2022-04-12 11:45:00,102.71,102.72,102.38,102.45,11713.0,92.6638,92.6729,92.3661,92.4293,11713.0
2022-04-12 11:50:00,102.49,102.52,102.4,102.51,11871.0,92.4654,92.4924,92.3842,92.4834,11871.0
2022-04-12 11:55:00,102.54,102.59,102.41,102.48,12692.0,92.5105,92.5556,92.3932,92.4563,12692.0
2022-04-12 12:00:00,102.47,102.48,102.29,102.29,7252.0,92.4473,92.4563,92.2849,92.2849,7252.0
2022-04-12 12:05:00,102.31,102.38,102.15,102.22,18979.0,92.303,92.3661,92.1586,92.2218,18979.0
2022-04-12 12:10:00,102.24,102.28,102.04,102.13,14198.0,92.2398,92.2759,92.0594,92.1406,14198.0
2022-04-12 12:15:00,102.09,102.26,102.05,102.06,10099.0,92.1045,92.2579,92.0684,92.0774,10099.0
2022-04-12 12:20:00,102.07,102.11,101.98,101.99,18570.0,92.0864,92.1225,92.0052,92.0143,18570.0
2022-04-12 12:25:00,102.0,102.14,101.91,102.12,23769.0,92.0233,92.1496,91.9421,92.1315,23769.0
2022-04-12 12:30:00,102.12,102.22,102.03,102.11,24843.0,92.1315,92.2218,92.0504,92.1225,24843.0
2022-04-12 12:35:00,102.13,102.22,102.11,102.15,22009.0,92.1406,92.2218,92.1225,92.1586,22009.0
2022-04-12 12:40:00,102.16,102.3,102.05,102.08,28087.0,92.1676,92.2939,92.0684,92.0955,28087.0
2022-04-12 12:45:00,102.09,102.27,102.0,102.27,13042.0,92.1045,92.2669,92.0233,92.2669,13042.0
2022-04-12 12:50:00,102.25,102.34,102.25,102.27,8332.0,92.2488,92.33,92.2488,92.2669,8332.0
2022-04-12 12:55:00,102.28,102.35,102.24,102.28,11396.0,92.2759,92.3391,92.2398,92.2759,11396.0
2022-04-12 13:00:00,102.26,102.3,102.15,102.23,12715.0,92.2579,92.2939,92.1586,92.2308,12715.0
2022-04-12 13:05:00,102.22,102.3,102.07,102.1,9882.0,92.2218,92.2939,92.0864,92.1135,9882.0
2022-04-12 13:10:00,102.15,102.32,102.1,102.26,11622.0,92.1586,92.312,92.1135,92.2579,11622.0
2022-04-12 13:15:00,102.26,102.55,102.26,102.55,8420.0,92.2579,92.5195,92.2579,92.5195,8420.0
2022-04-12 13:20:00,102.55,102.58,102.39,102.44,6269.0,92.5195,92.5466,92.3751,92.4203,6269.0
2022-04-12 13:25:00,102.48,102.48,102.36,102.38,7700.0,92.4563,92.4563,92.3481,92.3661,7700.0
2022-04-12 13:30:00,102.39,102.39,102.06,102.17,15417.0,92.3751,92.3751,92.0774,92.1767,15417.0
2022-04-12 13:35:00,102.14,102.15,102.0,102.02,5650.0,92.1496,92.1586,92.0233,92.0413,5650.0
2022-04-12 13:40:00,101.93,102.1,101.88,102.02,13173.0,91.9601,92.1135,91.915,92.0413,13173.0
2022-04-12 13:45:00,102.0,102.07,101.89,101.99,9022.0,92.0233,92.0864,91.924,92.0143,9022.0
2022-04-12 13:50:00,102.0,102.0,101.77,101.81,7102.0,92.0233,92.0233,91.8158,91.8519,7102.0
2022-04-12 13:55:00,101.79,101.79,101.6,101.67,17791.0,91.8338,91.8338,91.6624,91.7256,17791.0
2022-04-12 14:00:00,101.7,101.73,101.48,101.69,21100.0,91.7526,91.7797,91.5541,91.7436,21100.0
2022-04-12 14:05:00,101.69,101.83,101.64,101.7,19637.0,91.7436,91.8699,91.6985,91.7526,19637.0
2022-04-12 14:10:00,101.71,101.76,101.59,101.61,23352.0,91.7617,91.8068,91.6534,91.6714,23352.0
2022-04-12 14:15:00,101.6,101.66,101.55,101.61,30891.0,91.6624,91.7165,91.6173,91.6714,30891.0
2022-04-12 14:20:00,101.64,101.8,101.53,101.53,59740.0,91.6985,91.8428,91.5993,91.5993,59740.0
2022-04-12 14:25:00,101.51,101.65,101.42,101.54,128208.0,91.5812,91.7075,91.5,91.6083,128208.0
2022-04-12 14:30:00,101.53,101.63,101.43,101.62,27907.0,91.5993,91.6895,91.509,91.6805,27907.0
2022-04-12 14:35:00,101.62,101.79,101.55,101.59,34757.0,91.6805,91.8338,91.6173,91.6534,34757.0
2022-04-12 14:40:00,101.58,101.59,101.08,101.1,80081.0,91.6444,91.6534,91.1933,91.2113,80081.0
2022-04-12 14:45:00,101.11,101.17,100.96,101.14,100802.0,91.2203,91.2745,91.085,91.2474,100802.0
2022-04-12 14:50:00,101.15,101.24,101.03,101.15,43050.0,91.2564,91.3376,91.1482,91.2564,43050.0
2022-04-12 14:55:00,101.15,101.2,101.02,101.07,31118.0,91.2564,91.3015,91.1391,91.1843,31118.0
2022-04-12 15:00:00,101.05,101.17,100.9,100.92,42127.0,91.1662,91.2745,91.0309,91.0489,42127.0
2022-04-12 15:05:00,100.93,101.09,100.86,100.87,26178.0,91.0579,91.2023,90.9948,91.0038,26178.0
2022-04-12 15:10:00,100.88,100.89,100.62,100.68,57054.0,91.0128,91.0219,90.7783,90.8324,57054.0
2022-04-12 15:15:00,100.68,100.84,100.64,100.74,32238.0,90.8324,90.9767,90.7963,90.8865,32238.0
2022-04-12 15:20:00,100.76,100.92,100.65,100.86,36225.0,90.9046,91.0489,90.8053,90.9948,36225.0
2022-04-12 15:25:00,100.85,100.85,100.5,100.54,59686.0,90.9858,90.9858,90.67,90.7061,59686.0
2022-04-12 15:30:00,100.51,100.79,100.49,100.72,60501.0,90.679,90.9316,90.661,90.8685,60501.0
2022-04-12 15:35:00,100.71,100.8,100.65,100.7,67237.0,90.8595,90.9407,90.8053,90.8504,67237.0
2022-04-12 15:40:00,100.71,100.93,100.68,100.82,60473.0,90.8595,91.0579,90.8324,90.9587,60473.0
2022-04-12 15:45:00,100.8,100.92,100.71,100.84,63118.0,90.9407,91.0489,90.8595,90.9767,63118.0
2022-04-12 15:50:00,100.88,100.97,100.59,100.77,198199.0,91.0128,91.094,90.7512,90.9136,198199.0
2022-04-12 15:55:00,100.77,100.81,100.62,100.8,243341.0,90.9136,90.9497,90.7783,90.9407,243341.0
2022-04-13 09:30:00,101.91,103.01,101.81,102.9,65204.0,91.9421,92.9345,91.8519,92.8353,65204.0
2022-04-13 09:35:00,102.88,102.9,102.35,102.5,41568.0,92.8172,92.8353,92.3391,92.4744,41568.0
2022-04-13 09:40:00,102.59,103.0,102.29,102.36,38346.0,92.5556,92.9255,92.2849,92.3481,38346.0
2022-04-13 09:45:00,102.29,102.3,101.68,101.84,19777.0,92.2849,92.2939,91.7346,91.8789,19777.0
2022-04-13 09:50:00,101.87,102.35,101.75,102.2,28850.0,91.906,92.3391,91.7977,92.2037,28850.0
2022-04-13 09:55:00,102.34,102.35,102.04,102.09,25726.0,92.33,92.3391,92.0594,92.1045,25726.0
2022-04-13 10:00:00,102.19,102.2,101.79,101.98,27519.0,92.1947,92.2037,91.8338,92.0052,27519.0
2022-04-13 10:05:00,102.0,102.06,101.54,101.76,20312.0,92.0233,92.0774,91.6083,91.8068,20312.0
2022-04-13 10:10:00,101.75,101.79,101.43,101.54,12680.0,91.7977,91.8338,91.509,91.6083,12680.0
2022-04-13 10:15:00,101.57,101.59,101.35,101.41,24786.0,91.6353,91.6534,91.4369,91.491,24786.0
2022-04-13 10:20:00,101.4,101.66,101.29,101.58,14859.0,91.482,91.7165,91.3827,91.6444,14859.0
2022-04-13 10:25:00,101.64,101.74,101.25,101.25,18403.0,91.6985,91.7887,91.3466,91.3466,18403.0
2022-04-13 10:30:00,101.21,101.38,100.83,101.38,17637.0,91.3106,91.4639,90.9677,91.4639,17637.0
2022-04-13 10:35:00,101.41,101.87,101.4,101.84,28290.0,91.491,91.906,91.482,91.8789,28290.0
2022-04-13 10:40:00,101.78,101.84,101.32,101.59,18663.0,91.8248,91.8789,91.4098,91.6534,18663.0
2022-04-13 10:45:00,101.69,101.72,101.53,101.69,12648.0,91.7436,91.7707,91.5993,91.7436,12648.0
2022-04-13 10:50:00,101.7,101.89,101.67,101.88,20019.0,91.7526,91.924,91.7256,91.915,20019.0
2022-04-13 10:55:00,101.89,102.13,101.82,101.99,35543.0,91.924,92.1406,91.8609,92.0143,35543.0
2022-04-13 11:00:00,101.95,102.11,101.42,101.52,39763.0,91.9782,92.1225,91.5,91.5902,39763.0
2022-04-13 11:05:00,101.64,101.79,101.63,101.7,24877.0,91.6985,91.8338,91.6895,91.7526,24877.0
2022-04-13 11:10:00,101.73,101.94,101.73,101.82,18590.0,91.7797,91.9692,91.7797,91.8609,18590.0
2022-04-13 11:15:00,101.84,102.14,101.75,102.12,49194.0,91.8789,92.1496,91.7977,92.1315,49194.0
2022-04-13 11:20:00,102.12,102.2,101.85,101.97,22448.0,92.1315,92.2037,91.888,91.9962,22448.0
2022-04-13 11:25:00,101.94,102.22,101.89,102.16,14605.0,91.9692,92.2218,91.924,92.1676,14605.0
2022-04-13 11:30:00,102.07,102.23,102.01,102.15,20161.0,92.0864,92.2308,92.0323,92.1586,20161.0
2022-04-13 11:35:00,102.16,102.19,102.01,102.09,12669.0,92.1676,92.1947,92.0323,92.1045,12669.0
2022-04-13 11:40:00,102.1,102.31,102.05,102.29,19661.0,92.1135,92.303,92.0684,92.2849,19661.0
2022-04-13 11:45:00,102.36,102.57,102.29,102.52,30183.0,92.3481,92.5375,92.2849,92.4924,30183.0
2022-04-13 11:50:00,102.5,102.63,102.27,102.28,23641.0,92.4744,92.5917,92.2669,92.2759,23641.0
2022-04-13 11:55:00,102.28,102.37,102.25,102.34,17025.0,92.2759,92.3571,92.2488,92.33,17025.0
2022-04-13 12:00:00,102.32,102.44,102.28,102.42,16449.0,92.312,92.4203,92.2759,92.4022,16449.0
2022-04-13 12:05:00,102.44,102.49,102.33,102.42,15333.0,92.4203,92.4654,92.321,92.4022,15333.0
2022-04-13 12:10:00,102.41,102.42,102.13,102.23,29441.0,92.3932,92.4022,92.1406,92.2308,29441.0
2022-04-13 12:15:00,102.27,102.32,102.2,102.26,20375.0,92.2669,92.312,92.2037,92.2579,20375.0
2022-04-13 12:20:00,102.26,102.5,102.26,102.5,10373.0,92.2579,92.4744,92.2579,92.4744,10373.0
2022-04-13 12:25:00,102.51,102.61,102.44,102.44,17841.0,92.4834,92.5736,92.4203,92.4203,17841.0
2022-04-13 12:30:00,102.47,102.74,102.46,102.73,22634.0,92.4473,92.6909,92.4383,92.6819,22634.0
2022-04-13 12:35:00,102.75,102.81,102.69,102.69,13480.0,92.6999,92.7541,92.6458,92.6458,13480.0
2022-04-13 12:40:00,102.7,102.95,102.66,102.92,22376.0,92.6548,92.8804,92.6187,92.8533,22376.0
2022-04-13 12:45:00,102.89,102.94,102.79,102.88,16575.0,92.8262,92.8713,92.736,92.8172,16575.0
2022-04-13 12:50:00,102.87,102.88,102.56,102.71,16617.0,92.8082,92.8172,92.5285,92.6638,16617.0
2022-04-13 12:55:00,102.75,102.77,102.65,102.69,13344.0,92.6999,92.718,92.6097,92.6458,13344.0
2022-04-13 13:00:00,102.7,102.81,102.67,102.79,10967.0,92.6548,92.7541,92.6278,92.736,10967.0
2022-04-13 13:05:00,102.78,102.99,102.78,102.99,21128.0,92.727,92.9165,92.727,92.9165,21128.0
2022-04-13 13:10:00,102.99,103.02,102.86,102.86,47478.0,92.9165,92.9435,92.7992,92.7992,47478.0
2022-04-13 13:15:00,102.88,103.01,102.87,102.98,22095.0,92.8172,92.9345,92.8082,92.9074,22095.0
2022-04-13 13:20:00,102.97,103.11,102.92,103.11,43788.0,92.8984,93.0247,92.8533,93.0247,43788.0
2022-04-13 13:25:00,103.11,103.3,103.08,103.21,42146.0,93.0247,93.1961,92.9977,93.1149,42146.0
2022-04-13 13:30:00,103.23,103.28,103.0,103.0,24091.0,93.133,93.1781,92.9255,92.9255,24091.0
2022-04-13 13:35:00,102.99,103.0,102.67,102.75,15263.0,92.9165,92.9255,92.6278,92.6999,15263.0
2022-04-13 13:40:00,102.73,102.85,102.65,102.85,16980.0,92.6819,92.7901,92.6097,92.7901,16980.0
2022-04-13 13:45:00,102.85,103.02,102.81,103.02,27738.0,92.7901,92.9435,92.7541,92.9435,27738.0
2022-04-13 13:50:00,103.04,103.06,102.95,102.98,14999.0,92.9616,92.9796,92.8804,92.9074,14999.0
2022-04-13 13:55:00,102.98,103.02,102.85,102.97,18826.0,92.9074,92.9435,92.7901,92.8984,18826.0
2022-04-13 14:00:00,102.98,103.03,102.86,102.88,20800.0,92.9074,92.9525,92.7992,92.8172,20800.0
2022-04-13 14:05:00,102.9,103.24,102.89,103.22,16661.0,92.8353,93.142,92.8262,93.124,16661.0
2022-04-13 14:10:00,103.23,103.29,103.1,103.29,20808.0,93.133,93.1871,93.0157,93.1871,20808.0
2022-04-13 14:15:00,103.27,103.31,103.19,103.26,23234.0,93.1691,93.2052,93.0969,93.16,23234.0
2022-04-13 14:20:00,103.26,103.3,103.11,103.22,26795.0,93.16,93.1961,93.0247,93.124,26795.0
2022-04-13 14:25:00,103.21,103.35,103.14,103.32,34112.0,93.1149,93.2412,93.0518,93.2142,34112.0
2022-04-13 14:30:00,103.3,103.31,103.19,103.31,18928.0,93.1961,93.2052,93.0969,93.2052,18928.0
2022-04-13 14:35:00,103.31,103.33,103.19,103.29,23569.0,93.2052,93.2232,93.0969,93.1871,23569.0
2022-04-13 14:40:00,103.32,103.62,103.32,103.62,51654.0,93.2142,93.4848,93.2142,93.4848,51654.0
2022-04-13 14:45:00,103.61,103.61,103.49,103.55,26326.0,93.4758,93.4758,93.3675,93.4217,26326.0
2022-04-13 14:50:00,103.56,103.66,103.51,103.61,27860.0,93.4307,93.5209,93.3856,93.4758,27860.0
2022-04-13 14:55:00,103.62,103.69,103.6,103.62,26181.0,93.4848,93.548,93.4668,93.4848,26181.0
2022-04-13 15:00:00,103.62,103.63,103.57,103.62,18707.0,93.4848,93.4939,93.4397,93.4848,18707.0
2022-04-13 15:05:00,103.62,103.74,103.62,103.72,27557.0,93.4848,93.5931,93.4848,93.5751,27557.0
2022-04-13 15:10:00,103.7,103.82,103.69,103.78,21665.0,93.557,93.6653,93.548,93.6292,21665.0
2022-04-13 15:15:00,103.78,103.8,103.7,103.74,23279.0,93.6292,93.6472,93.557,93.5931,23279.0
2022-04-13 15:20:00,103.73,103.81,103.72,103.75,22504.0,93.5841,93.6562,93.5751,93.6021,22504.0
2022-04-13 15:25:00,103.74,103.77,103.61,103.67,33882.0,93.5931,93.6202,93.4758,93.5299,33882.0
2022-04-13 15:30:00,103.65,103.91,103.64,103.91,53633.0,93.5119,93.7465,93.5029,93.7465,53633.0
2022-04-13 15:35:00,103.9,104.19,103.89,104.16,85016.0,93.7374,93.9991,93.7284,93.972,85016.0
2022-04-13 15:40:00,104.15,104.23,104.11,104.22,50915.0,93.963,94.0352,93.9269,94.0261,50915.0
2022-04-13 15:45:00,104.22,104.39,104.21,104.38,144308.0,94.0261,94.1795,94.0171,94.1705,144308.0
2022-04-13 15:50:00,104.39,104.39,104.19,104.22,100615.0,94.1795,94.1795,93.9991,94.0261,100615.0
2022-04-13 15:55:00,104.22,104.27,103.91,103.99,287486.0,94.0261,94.0713,93.7465,93.8186,287486.0
2022-04-14 09:30:00,104.0,104.5,103.41,104.43,122642.0,93.8277,94.2788,93.2954,94.2156,122642.0
2022-04-14 09:35:00,104.46,104.93,104.3,104.45,45574.0,94.2427,94.6667,94.0983,94.2337,45574.0
2022-04-14 09:40:00,104.38,104.68,104.32,104.5,32128.0,94.1705,94.4412,94.1164,94.2788,32128.0
2022-04-14 09:45:00,104.54,104.75,104.27,104.7,53183.0,94.3148,94.5043,94.0713,94.4592,53183.0
2022-04-14 09:50:00,104.64,104.91,104.57,104.81,32025.0,94.4051,94.6487,94.3419,94.5584,32025.0
2022-04-14 09:55:00,104.78,105.12,104.76,104.99,86914.0,94.5314,94.8381,94.5133,94.7208,86914.0
2022-04-14 10:00:00,104.99,105.45,104.94,105.41,37146.0,94.7208,95.1358,94.6757,95.0998,37146.0
2022-04-14 10:05:00,105.41,105.43,105.0,105.16,40099.0,95.0998,95.1178,94.7299,94.8742,40099.0
2022-04-14 10:10:00,105.15,105.15,104.52,104.63,28633.0,94.8652,94.8652,94.2968,94.396,28633.0
2022-04-14 10:15:00,104.67,105.03,104.67,104.98,33999.0,94.4321,94.7569,94.4321,94.7118,33999.0
2022-04-14 10:20:00,105.0,105.19,104.93,105.06,25903.0,94.7299,94.9013,94.6667,94.784,25903.0
2022-04-14 10:25:00,105.08,105.13,104.67,104.68,22263.0,94.802,94.8471,94.4321,94.4412,22263.0
2022-04-14 10:30:00,104.68,105.21,104.67,105.18,25691.0,94.4412,94.9193,94.4321,94.8922,25691.0
2022-04-14 10:35:00,105.17,105.33,104.93,105.16,19481.0,94.8832,95.0276,94.6667,94.8742,19481.0
2022-04-14 10:40:00,105.14,105.19,105.01,105.01,12979.0,94.8562,94.9013,94.7389,94.7389,12979.0
2022-04-14 10:45:00,105.01,105.07,104.88,105.02,14999.0,94.7389,94.793,94.6216,94.7479,14999.0
2022-04-14 10:50:00,105.02,105.03,104.74,104.77,16854.0,94.7479,94.7569,94.4953,94.5224,16854.0
2022-04-14 10:55:00,104.8,104.98,104.8,104.82,15390.0,94.5494,94.7118,94.5494,94.5675,15390.0
2022-04-14 11:00:00,104.78,104.98,104.77,104.97,18813.0,94.5314,94.7118,94.5224,94.7028,18813.0
2022-04-14 11:05:00,104.95,105.21,104.95,105.21,38479.0,94.6847,94.9193,94.6847,94.9193,38479.0
2022-04-14 11:10:00,105.2,105.25,105.08,105.17,28906.0,94.9103,94.9554,94.802,94.8832,28906.0
2022-04-14 11:15:00,105.19,105.2,104.88,104.98,29607.0,94.9013,94.9103,94.6216,94.7118,29607.0
2022-04-14 11:20:00,104.95,105.05,104.55,105.04,38150.0,94.6847,94.775,94.3239,94.7659,38150.0
2022-04-14 11:25:00,105.06,105.08,104.89,104.96,32704.0,94.784,94.802,94.6306,94.6938,32704.0
2022-04-14 11:30:00,104.93,105.03,104.85,104.97,15539.0,94.6667,94.7569,94.5945,94.7028,15539.0
2022-04-14 11:35:00,104.96,105.14,104.9,104.92,29445.0,94.6938,94.8562,94.6396,94.6577,29445.0
2022-04-14 11:40:00,104.92,104.92,104.42,104.45,19917.0,94.6577,94.6577,94.2066,94.2337,19917.0
2022-04-14 11:45:00,104.42,104.61,104.35,104.55,23056.0,94.2066,94.378,94.1434,94.3239,23056.0
2022-04-14 11:50:00,104.54,104.57,104.23,104.24,10943.0,94.3148,94.3419,94.0352,94.0442,10943.0
2022-04-14 11:55:00,104.22,104.42,104.2,104.39,16680.0,94.0261,94.2066,94.0081,94.1795,16680.0
2022-04-14 12:00:00,104.37,104.59,104.37,104.5,23629.0,94.1615,94.36,94.1615,94.2788,23629.0
2022-04-14 12:05:00,104.52,104.67,104.52,104.6,24340.0,94.2968,94.4321,94.2968,94.369,24340.0
2022-04-14 12:10:00,104.59,104.61,104.53,104.56,8965.0,94.36,94.378,94.3058,94.3329,8965.0
2022-04-14 12:15:00,104.56,104.56,104.28,104.36,10651.0,94.3329,94.3329,94.0803,94.1525,10651.0
2022-04-14 12:20:00,104.37,104.4,104.15,104.32,31751.0,94.1615,94.1885,93.963,94.1164,31751.0
2022-04-14 12:25:00,104.33,104.55,104.32,104.5,16194.0,94.1254,94.3239,94.1164,94.2788,16194.0
2022-04-14 12:30:00,104.49,104.53,104.39,104.47,49078.0,94.2697,94.3058,94.1795,94.2517,49078.0
2022-04-14 12:35:00,104.49,104.61,104.29,104.29,22873.0,94.2697,94.378,94.0893,94.0893,22873.0
2022-04-14 12:40:00,104.3,104.3,104.01,104.1,23198.0,94.0983,94.0983,93.8367,93.9179,23198.0
2022-04-14 12:45:00,104.09,104.37,104.08,104.37,11417.0,93.9089,94.1615,93.8998,94.1615,11417.0
2022-04-14 12:50:00,104.33,104.52,104.29,104.46,22738.0,94.1254,94.2968,94.0893,94.2427,22738.0
2022-04-14 12:55:00,104.47,104.52,104.38,104.51,11000.0,94.2517,94.2968,94.1705,94.2878,11000.0
2022-04-14 13:00:00,104.51,104.55,104.41,104.46,7226.0,94.2878,94.3239,94.1976,94.2427,7226.0
2022-04-14 13:05:00,104.42,104.43,104.29,104.31,8608.0,94.2066,94.2156,94.0893,94.1073,8608.0
2022-04-14 13:10:00,104.32,104.5,104.3,104.35,6872.0,94.1164,94.2788,94.0983,94.1434,6872.0
2022-04-14 13:15:00,104.39,104.39,104.3,104.31,6978.0,94.1795,94.1795,94.0983,94.1073,6978.0
2022-04-14 13:20:00,104.29,104.45,104.29,104.43,22989.0,94.0893,94.2337,94.0893,94.2156,22989.0
2022-04-14 13:25:00,104.48,104.53,104.36,104.36,11726.0,94.2607,94.3058,94.1525,94.1525,11726.0
2022-04-14 13:30:00,104.38,104.4,104.27,104.35,14374.0,94.1705,94.1885,94.0713,94.1434,14374.0
2022-04-14 13:35:00,104.35,104.47,104.32,104.36,9720.0,94.1434,94.2517,94.1164,94.1525,9720.0
2022-04-14 13:40:00,104.35,104.47,104.29,104.45,9730.0,94.1434,94.2517,94.0893,94.2337,9730.0
2022-04-14 13:45:00,104.48,104.62,104.48,104.61,16362.0,94.2607,94.387,94.2607,94.378,16362.0
2022-04-14 13:50:00,104.61,104.74,104.61,104.62,15132.0,94.378,94.4953,94.378,94.387,15132.0
2022-04-14 13:55:00,104.62,104.88,104.61,104.88,28770.0,94.387,94.6216,94.378,94.6216,28770.0
2022-04-14 14:00:00,104.89,105.27,104.89,105.19,25763.0,94.6306,94.9734,94.6306,94.9013,25763.0
2022-04-14 14:05:00,105.21,105.35,105.21,105.32,15189.0,94.9193,95.0456,94.9193,95.0186,15189.0
2022-04-14 14:10:00,105.29,105.43,105.28,105.36,24690.0,94.9915,95.1178,94.9825,95.0546,24690.0
2022-04-14 14:15:00,105.38,105.43,105.17,105.21,17536.0,95.0727,95.1178,94.8832,94.9193,17536.0
2022-04-14 14:20:00,105.21,105.27,105.12,105.13,8082.0,94.9193,94.9734,94.8381,94.8471,8082.0
2022-04-14 14:25:00,105.14,105.34,105.12,105.21,23191.0,94.8562,95.0366,94.8381,94.9193,23191.0
2022-04-14 14:30:00,105.21,105.28,105.03,105.13,12918.0,94.9193,94.9825,94.7569,94.8471,12918.0
2022-04-14 14:35:00,105.11,105.2,105.07,105.09,10926.0,94.8291,94.9103,94.793,94.8111,10926.0
2022-04-14 14:40:00,105.13,105.27,105.09,105.26,13088.0,94.8471,94.9734,94.8111,94.9644,13088.0
2022-04-14 14:45:00,105.24,105.28,105.07,105.25,22994.0,94.9464,94.9825,94.793,94.9554,22994.0
2022-04-14 14:50:00,105.26,105.4,105.23,105.4,22240.0,94.9644,95.0907,94.9374,95.0907,22240.0
2022-04-14 14:55:00,105.37,105.39,105.1,105.11,22173.0,95.0637,95.0817,94.8201,94.8291,22173.0
2022-04-14 15:00:00,105.1,105.14,104.97,105.01,14503.0,94.8201,94.8562,94.7028,94.7389,14503.0
2022-04-14 15:05:00,105.04,105.08,104.62,104.62,111189.0,94.7659,94.802,94.387,94.387,111189.0
2022-04-14 15:10:00,104.62,104.91,104.61,104.91,19374.0,94.387,94.6487,94.378,94.6487,19374.0
2022-04-14 15:15:00,104.92,105.09,104.89,105.09,38990.0,94.6577,94.8111,94.6306,94.8111,38990.0
2022-04-14 15:20:00,105.1,105.17,105.06,105.12,15578.0,94.8201,94.8832,94.784,94.8381,15578.0
2022-04-14 15:25:00,105.11,105.21,105.05,105.13,19871.0,94.8291,94.9193,94.775,94.8471,19871.0
2022-04-14 15:30:00,105.15,105.2,105.07,105.16,42615.0,94.8652,94.9103,94.793,94.8742,42615.0
2022-04-14 15:35:00,105.17,105.3,105.15,105.21,59339.0,94.8832,95.0005,94.8652,94.9193,59339.0
2022-04-14 15:40:00,105.23,105.24,105.11,105.2,46302.0,94.9374,94.9464,94.8291,94.9103,46302.0
2022-04-14 15:45:00,105.21,105.25,105.09,105.13,77116.0,94.9193,94.9554,94.8111,94.8471,77116.0
2022-04-14 15:50:00,105.14,105.15,104.91,104.98,93650.0,94.8562,94.8652,94.6487,94.7118,93650.0
2022-04-14 15:55:00,104.98,105.01,104.8,104.86,174114.0,94.7118,94.7389,94.5494,94.6035,174114.0
2022-04-18 09:30:00,106.0,106.75,105.4,105.44,92825.0,95.632,96.3087,95.0907,95.1268,92825.0
2022-04-18 09:35:00,105.5,106.32,105.26,106.2,31029.0,95.1809,95.9207,94.9644,95.8125,31029.0
2022-04-18 09:40:00,106.48,107.3,106.38,107.01,45987.0,96.0651,96.8049,95.9749,96.5433,45987.0
2022-04-18 09:45:00,107.02,107.29,107.0,107.12,24439.0,96.5523,96.7959,96.5342,96.6425,24439.0
2022-04-18 09:50:00,107.09,107.28,106.97,107.2,11441.0,96.6154,96.7868,96.5072,96.7147,11441.0
2022-04-18 09:55:00,107.09,107.12,106.77,107.0,36592.0,96.6154,96.6425,96.3267,96.5342,36592.0
2022-04-18 10:00:00,106.97,107.32,106.95,107.24,20469.0,96.5072,96.8229,96.4891,96.7508,20469.0
2022-04-18 10:05:00,107.18,107.38,107.09,107.32,23659.0,96.6966,96.8771,96.6154,96.8229,23659.0
2022-04-18 10:10:00,107.33,107.35,107.05,107.09,16910.0,96.832,96.85,96.5793,96.6154,16910.0
2022-04-18 10:15:00,107.09,107.25,106.98,107.14,30729.0,96.6154,96.7598,96.5162,96.6605,30729.0
2022-04-18 10:20:00,107.1,107.36,107.04,107.32,21769.0,96.6245,96.859,96.5703,96.8229,21769.0
2022-04-18 10:25:00,107.33,107.43,107.23,107.43,19862.0,96.832,96.9222,96.7417,96.9222,19862.0
2022-04-18 10:30:00,107.45,107.54,107.36,107.37,24831.0,96.9402,97.0214,96.859,96.868,24831.0
2022-04-18 10:35:00,107.4,107.61,107.3,107.61,17321.0,96.8951,97.0846,96.8049,97.0846,17321.0
2022-04-18 10:40:00,107.61,107.65,107.49,107.62,12139.0,97.0846,97.1207,96.9763,97.0936,12139.0
2022-04-18 10:45:00,107.68,107.96,107.68,107.91,29005.0,97.1477,97.4003,97.1477,97.3552,29005.0
2022-04-18 10:50:00,107.9,107.91,107.73,107.84,26823.0,97.3462,97.3552,97.1928,97.2921,26823.0
2022-04-18 10:55:00,107.82,108.17,107.72,107.98,51439.0,97.274,97.5898,97.1838,97.4184,51439.0
2022-04-18 11:00:00,107.99,108.52,107.99,108.51,53193.0,97.4274,97.9056,97.4274,97.8965,53193.0
2022-04-18 11:05:00,108.51,108.63,108.29,108.58,52576.0,97.8965,98.0048,97.6981,97.9597,52576.0
2022-04-18 11:10:00,108.58,108.85,108.58,108.77,43856.0,97.9597,98.2033,97.9597,98.1311,43856.0
2022-04-18 11:15:00,108.78,109.32,108.78,109.32,56740.0,98.1401,98.6273,98.1401,98.6273,56740.0
2022-04-18 11:20:00,109.29,109.63,109.23,109.43,70108.0,98.6002,98.907,98.5461,98.7266,70108.0
2022-04-18 11:25:00,109.43,109.78,109.32,109.32,81375.0,98.7266,99.0423,98.6273,98.6273,81375.0
2022-04-18 11:30:00,109.31,109.32,108.81,108.81,48291.0,98.6183,98.6273,98.1672,98.1672,48291.0
2022-04-18 11:35:00,108.82,109.03,108.8,108.81,28302.0,98.1762,98.3657,98.1582,98.1672,28302.0
2022-04-18 11:40:00,108.8,108.89,108.63,108.81,21746.0,98.1582,98.2394,98.0048,98.1672,21746.0
2022-04-18 11:45:00,108.76,108.94,108.68,108.69,18958.0,98.1221,98.2845,98.0499,98.0589,18958.0
2022-04-18 11:50:00,108.66,108.78,108.61,108.7,11467.0,98.0319,98.1401,97.9868,98.068,11467.0
2022-04-18 11:55:00,108.69,108.87,108.65,108.81,19066.0,98.0589,98.2213,98.0228,98.1672,19066.0
2022-04-18 12:00:00,108.8,108.94,108.58,108.63,21706.0,98.1582,98.2845,97.9597,98.0048,21706.0
2022-04-18 12:05:00,108.65,108.81,108.61,108.64,30875.0,98.0228,98.1672,97.9868,98.0138,30875.0
2022-04-18 12:10:00,108.65,109.08,108.61,109.06,23473.0,98.0228,98.4108,97.9868,98.3927,23473.0
2022-04-18 12:15:00,109.04,109.06,108.84,108.98,18262.0,98.3747,98.3927,98.1943,98.3206,18262.0
2022-04-18 12:20:00,109.04,109.47,108.99,109.46,36947.0,98.3747,98.7626,98.3296,98.7536,36947.0
2022-04-18 12:25:00,109.48,109.52,109.31,109.35,26133.0,98.7717,98.8077,98.6183,98.6544,26133.0
2022-04-18 12:30:00,109.36,109.41,109.06,109.11,27634.0,98.6634,98.7085,98.3927,98.4379,27634.0
2022-04-18 12:35:00,109.16,109.36,109.15,109.21,19191.0,98.483,98.6634,98.4739,98.5281,19191.0
2022-04-18 12:40:00,109.21,109.27,109.12,109.27,14003.0,98.5281,98.5822,98.4469,98.5822,14003.0
2022-04-18 12:45:00,109.29,109.31,109.13,109.17,18986.0,98.6002,98.6183,98.4559,98.492,18986.0
2022-04-18 12:50:00,109.18,109.2,109.05,109.13,31671.0,98.501,98.519,98.3837,98.4559,31671.0
2022-04-18 12:55:00,109.14,109.39,109.12,109.35,40945.0,98.4649,98.6905,98.4469,98.6544,40945.0
2022-04-18 13:00:00,109.36,109.48,109.31,109.31,14971.0,98.6634,98.7717,98.6183,98.6183,14971.0
2022-04-18 13:05:00,109.31,109.6,109.31,109.55,35013.0,98.6183,98.8799,98.6183,98.8348,35013.0
2022-04-18 13:10:00,109.54,109.7,109.41,109.44,33148.0,98.8258,98.9701,98.7085,98.7356,33148.0
2022-04-18 13:15:00,109.44,109.56,109.39,109.56,24501.0,98.7356,98.8438,98.6905,98.8438,24501.0
2022-04-18 13:20:00,109.55,109.84,109.54,109.73,27423.0,98.8348,99.0964,98.8258,98.9972,27423.0
2022-04-18 13:25:00,109.73,109.87,109.64,109.87,25698.0,98.9972,99.1235,98.916,99.1235,25698.0
2022-04-18 13:30:00,109.85,110.19,109.83,109.97,77724.0,99.1055,99.4122,99.0874,99.2137,77724.0
2022-04-18 13:35:00,109.96,110.07,109.93,110.02,49049.0,99.2047,99.304,99.1776,99.2588,49049.0
2022-04-18 13:40:00,110.04,110.15,109.97,110.03,20484.0,99.2769,99.3761,99.2137,99.2679,20484.0
2022-04-18 13:45:00,110.01,110.2,109.96,110.16,22459.0,99.2498,99.4212,99.2047,99.3852,22459.0
2022-04-18 13:50:00,110.13,110.18,110.04,110.05,26032.0,99.3581,99.4032,99.2769,99.2859,26032.0
2022-04-18 13:55:00,110.06,110.19,109.87,109.93,25873.0,99.2949,99.4122,99.1235,99.1776,25873.0
2022-04-18 14:00:00,109.95,110.12,109.95,110.04,20642.0,99.1957,99.3491,99.1957,99.2769,20642.0
2022-04-18 14:05:00,110.03,110.05,109.79,109.85,18738.0,99.2679,99.2859,99.0513,99.1055,18738.0
2022-04-18 14:10:00,109.86,110.1,109.84,110.05,22259.0,99.1145,99.331,99.0964,99.2859,22259.0
2022-04-18 14:15:00,110.07,110.16,109.95,110.15,53537.0,99.304,99.3852,99.1957,99.3761,53537.0
2022-04-18 14:20:00,110.15,110.15,109.94,110.1,21327.0,99.3761,99.3761,99.1867,99.331,21327.0
2022-04-18 14:25:00,110.12,110.18,109.85,110.06,44836.0,99.3491,99.4032,99.1055,99.2949,44836.0
2022-04-18 14:30:00,110.07,110.13,109.91,110.13,28059.0,99.304,99.3581,99.1596,99.3581,28059.0
2022-04-18 14:35:00,110.12,110.32,110.11,110.25,34913.0,99.3491,99.5295,99.34,99.4663,34913.0
2022-04-18 14:40:00,110.27,110.33,110.15,110.19,29042.0,99.4844,99.5385,99.3761,99.4122,29042.0
2022-04-18 14:45:00,110.19,110.27,110.12,110.17,19043.0,99.4122,99.4844,99.3491,99.3942,19043.0
2022-04-18 14:50:00,110.15,110.45,110.12,110.4,31406.0,99.3761,99.6468,99.3491,99.6017,31406.0
2022-04-18 14:55:00,110.36,110.4,110.11,110.13,34158.0,99.5656,99.6017,99.34,99.3581,34158.0
2022-04-18 15:00:00,110.12,110.24,110.09,110.23,29768.0,99.3491,99.4573,99.322,99.4483,29768.0
2022-04-18 15:05:00,110.25,110.39,110.24,110.33,21855.0,99.4663,99.5927,99.4573,99.5385,21855.0
2022-04-18 15:10:00,110.36,110.4,110.29,110.33,25878.0,99.5656,99.6017,99.5024,99.5385,25878.0
2022-04-18 15:15:00,110.35,110.43,110.03,110.07,24929.0,99.5566,99.6287,99.2679,99.304,24929.0
2022-04-18 15:20:00,110.08,110.26,110.08,110.23,39834.0,99.313,99.4754,99.313,99.4483,39834.0
2022-04-18 15:25:00,110.23,110.29,110.05,110.06,76963.0,99.4483,99.5024,99.2859,99.2949,76963.0
2022-04-18 15:30:00,110.04,110.15,109.88,110.09,57320.0,99.2769,99.3761,99.1325,99.322,57320.0
2022-04-18 15:35:00,110.07,110.19,110.0,110.02,45039.0,99.304,99.4122,99.2408,99.2588,45039.0
2022-04-18 15:40:00,110.04,110.38,110.01,110.36,54749.0,99.2769,99.5836,99.2498,99.5656,54749.0
2022-04-18 15:45:00,110.35,110.48,110.31,110.38,63729.0,99.5566,99.6739,99.5205,99.5836,63729.0
2022-04-18 15:50:00,110.37,110.42,110.23,110.28,147767.0,99.5746,99.6197,99.4483,99.4934,147767.0
2022-04-18 15:55:00,110.28,110.39,110.21,110.36,270494.0,99.4934,99.5927,99.4303,99.5656,270494.0
2022-04-19 09:30:00,109.48,110.2,108.65,109.88,123819.0,98.7717,99.4212,98.0228,99.1325,123819.0
2022-04-19 09:35:00,109.87,110.87,109.87,110.87,69021.0,99.1235,100.0257,99.1235,100.0257,69021.0
2022-04-19 09:40:00,110.87,111.52,110.5,110.54,40530.0,100.0257,100.6121,99.6919,99.728,40530.0
2022-04-19 09:45:00,110.49,110.49,109.58,109.77,42118.0,99.6829,99.6829,98.8619,99.0333,42118.0
2022-04-19 09:50:00,109.83,110.55,109.83,110.47,33901.0,99.0874,99.737,99.0874,99.6648,33901.0
2022-04-19 09:55:00,110.43,110.86,110.36,110.75,31388.0,99.6287,100.0167,99.5656,99.9174,31388.0
2022-04-19 10:00:00,110.74,110.82,110.3,110.42,48991.0,99.9084,99.9806,99.5115,99.6197,48991.0
2022-04-19 10:05:00,110.43,110.56,110.07,110.19,29564.0,99.6287,99.746,99.304,99.4122,29564.0
2022-04-19 10:10:00,110.23,110.54,109.95,110.02,29536.0,99.4483,99.728,99.1957,99.2588,29536.0
2022-04-19 10:15:00,109.99,110.09,109.51,109.53,29861.0,99.2318,99.322,98.7987,98.8168,29861.0
2022-04-19 10:20:00,109.55,109.9,109.54,109.81,40912.0,98.8348,99.1506,98.8258,99.0694,40912.0
2022-04-19 10:25:00,109.78,110.31,109.78,110.24,27478.0,99.0423,99.5205,99.0423,99.4573,27478.0
2022-04-19 10:30:00,110.2,110.27,109.8,109.93,37831.0,99.4212,99.4844,99.0604,99.1776,37831.0
2022-04-19 10:35:00,109.88,110.06,109.77,109.87,25497.0,99.1325,99.2949,99.0333,99.1235,25497.0
2022-04-19 10:40:00,109.84,109.94,109.73,109.73,51040.0,99.0964,99.1867,98.9972,98.9972,51040.0
2022-04-19 10:45:00,109.7,109.91,109.69,109.78,23610.0,98.9701,99.1596,98.9611,99.0423,23610.0
2022-04-19 10:50:00,109.74,110.07,109.7,109.81,25539.0,99.0062,99.304,98.9701,99.0694,25539.0
2022-04-19 10:55:00,109.77,109.97,109.63,109.65,19568.0,99.0333,99.2137,98.907,98.925,19568.0
2022-04-19 11:00:00,109.62,109.82,109.58,109.71,30935.0,98.898,99.0784,98.8619,98.9792,30935.0
2022-04-19 11:05:00,109.74,109.74,109.43,109.43,43422.0,99.0062,99.0062,98.7266,98.7266,43422.0
2022-04-19 11:10:00,109.43,109.43,109.13,109.21,46824.0,98.7266,98.7266,98.4559,98.5281,46824.0
2022-04-19 11:15:00,109.2,109.41,109.07,109.1,40066.0,98.519,98.7085,98.4018,98.4288,40066.0
2022-04-19 11:20:00,109.09,109.21,108.88,108.88,27857.0,98.4198,98.5281,98.2303,98.2303,27857.0
2022-04-19 11:25:00,108.92,109.03,108.76,108.85,17139.0,98.2664,98.3657,98.1221,98.2033,17139.0
2022-04-19 11:30:00,108.84,108.93,108.68,108.84,37616.0,98.1943,98.2755,98.0499,98.1943,37616.0
2022-04-19 11:35:00,108.81,108.85,108.6,108.82,40015.0,98.1672,98.2033,97.9777,98.1762,40015.0
2022-04-19 11:40:00,108.8,108.88,108.71,108.85,27975.0,98.1582,98.2303,98.077,98.2033,27975.0
2022-04-19 11:45:00,108.84,108.86,108.57,108.57,20415.0,98.1943,98.2123,97.9507,97.9507,20415.0
2022-04-19 11:50:00,108.54,108.9,108.52,108.81,23347.0,97.9236,98.2484,97.9056,98.1672,23347.0
2022-04-19 11:55:00,108.82,108.87,108.73,108.76,74538.0,98.1762,98.2213,98.095,98.1221,74538.0
2022-04-19 12:00:00,108.74,108.79,108.52,108.53,37537.0,98.104,98.1492,97.9056,97.9146,37537.0
2022-04-19 12:05:00,108.54,108.61,108.32,108.4,49462.0,97.9236,97.9868,97.7251,97.7973,49462.0
2022-04-19 12:10:00,108.41,108.79,108.38,108.73,105242.0,97.8063,98.1492,97.7793,98.095,105242.0
2022-04-19 12:15:00,108.76,108.98,108.61,108.86,40723.0,98.1221,98.3206,97.9868,98.2123,40723.0
2022-04-19 12:20:00,108.86,109.27,108.83,109.26,32291.0,98.2123,98.5822,98.1852,98.5732,32291.0
2022-04-19 12:25:00,109.26,109.28,109.09,109.15,24534.0,98.5732,98.5912,98.4198,98.4739,24534.0
2022-04-19 12:30:00,109.11,109.27,109.04,109.26,28264.0,98.4379,98.5822,98.3747,98.5732,28264.0
2022-04-19 12:35:00,109.26,109.35,109.22,109.26,20096.0,98.5732,98.6544,98.5371,98.5732,20096.0
2022-04-19 12:40:00,109.26,109.26,109.0,109.07,11667.0,98.5732,98.5732,98.3386,98.4018,11667.0
2022-04-19 12:45:00,109.06,109.11,109.0,109.09,12126.0,98.3927,98.4379,98.3386,98.4198,12126.0
2022-04-19 12:50:00,109.07,109.23,109.03,109.16,14708.0,98.4018,98.5461,98.3657,98.483,14708.0
2022-04-19 12:55:00,109.19,109.33,109.19,109.21,15062.0,98.51,98.6363,98.51,98.5281,15062.0
2022-04-19 13:00:00,109.2,109.22,109.06,109.07,12582.0,98.519,98.5371,98.3927,98.4018,12582.0
2022-04-19 13:05:00,109.06,109.24,109.04,109.21,15847.0,98.3927,98.5551,98.3747,98.5281,15847.0
2022-04-19 13:10:00,109.2,109.38,109.2,109.31,21338.0,98.519,98.6814,98.519,98.6183,21338.0
2022-04-19 13:15:00,109.3,109.45,109.25,109.4,28431.0,98.6093,98.7446,98.5642,98.6995,28431.0
2022-04-19 13:20:00,109.39,109.46,109.35,109.35,17057.0,98.6905,98.7536,98.6544,98.6544,17057.0
2022-04-19 13:25:00,109.34,109.37,109.25,109.34,19032.0,98.6454,98.6724,98.5642,98.6454,19032.0
2022-04-19 13:30:00,109.34,109.4,109.27,109.32,15772.0,98.6454,98.6995,98.5822,98.6273,15772.0
2022-04-19 13:35:00,109.31,109.31,109.14,109.17,15572.0,98.6183,98.6183,98.4649,98.492,15572.0
2022-04-19 13:40:00,109.17,109.2,108.95,108.95,42352.0,98.492,98.519,98.2935,98.2935,42352.0
2022-04-19 13:45:00,108.97,109.17,108.92,109.16,24691.0,98.3115,98.492,98.2664,98.483,24691.0
2022-04-19 13:50:00,109.11,109.4,109.11,109.3,20796.0,98.4379,98.6995,98.4379,98.6093,20796.0
2022-04-19 13:55:00,109.31,109.31,109.21,109.24,23415.0,98.6183,98.6183,98.5281,98.5551,23415.0
2022-04-19 14:00:00,109.25,109.33,109.24,109.28,15285.0,98.5642,98.6363,98.5551,98.5912,15285.0
2022-04-19 14:05:00,109.29,109.39,109.27,109.38,18427.0,98.6002,98.6905,98.5822,98.6814,18427.0
2022-04-19 14:10:00,109.39,109.4,109.01,109.03,21491.0,98.6905,98.6995,98.3476,98.3657,21491.0
2022-04-19 14:15:00,109.03,109.07,108.82,108.84,23991.0,98.3657,98.4018,98.1762,98.1943,23991.0
2022-04-19 14:20:00,108.81,108.93,108.69,108.91,18054.0,98.1672,98.2755,98.0589,98.2574,18054.0
2022-04-19 14:25:00,108.91,108.93,108.8,108.88,26827.0,98.2574,98.2755,98.1582,98.2303,26827.0
2022-04-19 14:30:00,108.89,109.04,108.83,109.0,21263.0,98.2394,98.3747,98.1852,98.3386,21263.0
2022-04-19 14:35:00,109.01,109.01,108.84,108.97,16984.0,98.3476,98.3476,98.1943,98.3115,16984.0
2022-04-19 14:40:00,108.97,109.33,108.92,109.3,24121.0,98.3115,98.6363,98.2664,98.6093,24121.0
2022-04-19 14:45:00,109.32,109.46,109.2,109.23,38283.0,98.6273,98.7536,98.519,98.5461,38283.0
2022-04-19 14:50:00,109.21,109.22,109.03,109.03,22504.0,98.5281,98.5371,98.3657,98.3657,22504.0
2022-04-19 14:55:00,109.04,109.18,109.01,109.14,22934.0,98.3747,98.501,98.3476,98.4649,22934.0
2022-04-19 15:00:00,109.13,109.25,109.06,109.1,21254.0,98.4559,98.5642,98.3927,98.4288,21254.0
2022-04-19 15:05:00,109.08,109.08,108.95,108.98,16137.0,98.4108,98.4108,98.2935,98.3206,16137.0
2022-04-19 15:10:00,108.98,109.16,108.86,109.1,27274.0,98.3206,98.483,98.2123,98.4288,27274.0
2022-04-19 15:15:00,109.1,109.19,109.1,109.16,20860.0,98.4288,98.51,98.4288,98.483,20860.0
2022-04-19 15:20:00,109.17,109.21,109.05,109.12,21477.0,98.492,98.5281,98.3837,98.4469,21477.0
2022-04-19 15:25:00,109.1,109.13,109.01,109.02,20902.0,98.4288,98.4559,98.3476,98.3567,20902.0
2022-04-19 15:30:00,109.02,109.14,109.02,109.09,32358.0,98.3567,98.4649,98.3567,98.4198,32358.0
2022-04-19 15:35:00,109.09,109.09,108.76,108.79,58301.0,98.4198,98.4198,98.1221,98.1492,58301.0
2022-04-19 15:40:00,108.8,108.81,108.39,108.4,61446.0,98.1582,98.1672,97.7883,97.7973,61446.0
2022-04-19 15:45:00,108.4,108.61,108.3,108.49,77300.0,97.7973,97.9868,97.7071,97.8785,77300.0
2022-04-19 15:50:00,108.5,108.62,107.72,107.73,281927.0,97.8875,97.9958,97.1838,97.1928,281927.0
2022-04-19 15:55:00,107.73,107.93,107.38,107.74,583458.0,97.1928,97.3733,96.8771,97.2019,583458.0
2022-04-20 09:30:00,107.94,109.25,107.94,109.12,80776.0,97.3823,98.5642,97.3823,98.4469,80776.0
2022-04-20 09:35:00,109.23,109.3,108.67,108.86,59021.0,98.5461,98.6093,98.0409,98.2123,59021.0
2022-04-20 09:40:00,108.9,109.3,108.62,108.75,42265.0,98.2484,98.6093,97.9958,98.1131,42265.0
2022-04-20 09:45:00,108.75,108.75,107.93,108.02,22914.0,98.1131,98.1131,97.3733,97.4545,22914.0
2022-04-20 09:50:00,107.99,108.05,107.65,107.79,23491.0,97.4274,97.4815,97.1207,97.247,23491.0
2022-04-20 09:55:00,107.82,107.99,107.72,107.9,22789.0,97.274,97.4274,97.1838,97.3462,22789.0
2022-04-20 10:00:00,107.9,108.0,107.45,107.9,12114.0,97.3462,97.4364,96.9402,97.3462,12114.0
2022-04-20 10:05:00,107.84,108.36,107.69,108.24,21857.0,97.2921,97.7612,97.1567,97.6529,21857.0
2022-04-20 10:10:00,108.26,108.35,107.95,108.21,38656.0,97.671,97.7522,97.3913,97.6259,38656.0
2022-04-20 10:15:00,108.22,108.3,107.88,108.12,21556.0,97.6349,97.7071,97.3282,97.5447,21556.0
2022-04-20 10:20:00,108.14,108.24,108.08,108.13,11323.0,97.5627,97.6529,97.5086,97.5537,11323.0
2022-04-20 10:25:00,108.13,108.13,107.86,107.89,13700.0,97.5537,97.5537,97.3101,97.3372,13700.0
2022-04-20 10:30:00,107.92,108.23,107.75,108.15,28543.0,97.3642,97.6439,97.2109,97.5718,28543.0
2022-04-20 10:35:00,108.14,108.49,108.0,108.41,26426.0,97.5627,97.8785,97.4364,97.8063,26426.0
2022-04-20 10:40:00,108.38,108.56,108.26,108.4,16644.0,97.7793,97.9416,97.671,97.7973,16644.0
2022-04-20 10:45:00,108.39,108.56,108.31,108.35,24053.0,97.7883,97.9416,97.7161,97.7522,24053.0
2022-04-20 10:50:00,108.36,108.46,108.22,108.32,22018.0,97.7612,97.8514,97.6349,97.7251,22018.0
2022-04-20 10:55:00,108.31,108.31,108.14,108.27,71418.0,97.7161,97.7161,97.5627,97.68,71418.0
2022-04-20 11:00:00,108.26,108.54,108.2,108.39,38793.0,97.671,97.9236,97.6169,97.7883,38793.0
2022-04-20 11:05:00,108.39,108.44,108.3,108.43,15253.0,97.7883,97.8334,97.7071,97.8244,15253.0
2022-04-20 11:10:00,108.37,108.48,108.12,108.19,12569.0,97.7702,97.8695,97.5447,97.6078,12569.0
2022-04-20 11:15:00,108.15,108.16,107.93,108.11,6793.0,97.5718,97.5808,97.3733,97.5357,6793.0
2022-04-20 11:20:00,108.12,108.18,107.85,107.94,10136.0,97.5447,97.5988,97.3011,97.3823,10136.0
2022-04-20 11:25:00,107.96,108.01,107.75,107.99,18990.0,97.4003,97.4454,97.2109,97.4274,18990.0
2022-04-20 11:30:00,107.95,108.17,107.74,107.79,22116.0,97.3913,97.5898,97.2019,97.247,22116.0
2022-04-20 11:35:00,107.8,108.08,107.8,108.08,28157.0,97.256,97.5086,97.256,97.5086,28157.0
2022-04-20 11:40:00,108.07,108.17,107.93,107.97,27546.0,97.4996,97.5898,97.3733,97.4094,27546.0
2022-04-20 11:45:00,108.05,108.07,107.78,107.85,41609.0,97.4815,97.4996,97.2379,97.3011,41609.0
2022-04-20 11:50:00,107.89,107.89,107.68,107.68,55814.0,97.3372,97.3372,97.1477,97.1477,55814.0
2022-04-20 11:55:00,107.66,108.05,107.66,107.88,60302.0,97.1297,97.4815,97.1297,97.3282,60302.0
2022-04-20 12:00:00,107.91,107.98,107.88,107.92,19681.0,97.3552,97.4184,97.3282,97.3642,19681.0
2022-04-20 12:05:00,107.88,108.13,107.85,107.97,28991.0,97.3282,97.5537,97.3011,97.4094,28991.0
2022-04-20 12:10:00,107.95,108.0,107.88,107.91,27169.0,97.3913,97.4364,97.3282,97.3552,27169.0
2022-04-20 12:15:00,107.92,107.99,107.86,107.95,9949.0,97.3642,97.4274,97.3101,97.3913,9949.0
2022-04-20 12:20:00,107.96,108.28,107.91,108.25,49974.0,97.4003,97.689,97.3552,97.662,49974.0
2022-04-20 12:25:00,108.32,108.58,108.25,108.5,19796.0,97.7251,97.9597,97.662,97.8875,19796.0
2022-04-20 12:30:00,108.56,108.68,108.52,108.65,37666.0,97.9416,98.0499,97.9056,98.0228,37666.0
2022-04-20 12:35:00,108.61,108.69,108.52,108.52,14196.0,97.9868,98.0589,97.9056,97.9056,14196.0
2022-04-20 12:40:00,108.51,108.57,108.27,108.33,14013.0,97.8965,97.9507,97.68,97.7341,14013.0
2022-04-20 12:45:00,108.34,108.55,108.34,108.45,5734.0,97.7432,97.9326,97.7432,97.8424,5734.0
2022-04-20 12:50:00,108.47,108.53,108.4,108.42,5968.0,97.8605,97.9146,97.7973,97.8153,5968.0
2022-04-20 12:55:00,108.43,108.49,108.35,108.38,12156.0,97.8244,97.8785,97.7522,97.7793,12156.0
2022-04-20 13:00:00,108.32,108.42,108.27,108.37,15248.0,97.7251,97.8153,97.68,97.7702,15248.0
2022-04-20 13:05:00,108.4,108.53,108.35,108.35,18167.0,97.7973,97.9146,97.7522,97.7522,18167.0
2022-04-20 13:10:00,108.3,108.34,108.03,108.06,10609.0,97.7071,97.7432,97.4635,97.4906,10609.0
2022-04-20 13:15:00,108.04,108.23,108.04,108.13,12699.0,97.4725,97.6439,97.4725,97.5537,12699.0
2022-04-20 13:20:00,108.15,108.15,107.98,108.05,6830.0,97.5718,97.5718,97.4184,97.4815,6830.0
2022-04-20 13:25:00,108.06,108.07,107.93,107.97,8706.0,97.4906,97.4996,97.3733,97.4094,8706.0
2022-04-20 13:30:00,107.98,107.98,107.8,107.91,11192.0,97.4184,97.4184,97.256,97.3552,11192.0
2022-04-20 13:35:00,107.95,108.31,107.91,108.28,25836.0,97.3913,97.7161,97.3552,97.689,25836.0
2022-04-20 13:40:00,108.33,108.47,108.15,108.2,12021.0,97.7341,97.8605,97.5718,97.6169,12021.0
2022-04-20 13:45:00,108.13,108.19,108.1,108.13,6554.0,97.5537,97.6078,97.5266,97.5537,6554.0
2022-04-20 13:50:00,108.13,108.36,108.13,108.33,14824.0,97.5537,97.7612,97.5537,97.7341,14824.0
2022-04-20 13:55:00,108.38,108.46,108.31,108.41,9525.0,97.7793,97.8514,97.7161,97.8063,9525.0
2022-04-20 14:00:00,108.42,108.53,108.33,108.42,13674.0,97.8153,97.9146,97.7341,97.8153,13674.0
2022-04-20 14:05:00,108.47,108.59,108.36,108.36,15570.0,97.8605,97.9687,97.7612,97.7612,15570.0
2022-04-20 14:10:00,108.35,108.44,108.33,108.37,11029.0,97.7522,97.8334,97.7341,97.7702,11029.0
2022-04-20 14:15:00,108.36,108.36,108.0,108.01,11803.0,97.7612,97.7612,97.4364,97.4454,11803.0
2022-04-20 14:20:00,108.01,108.09,107.92,108.06,18199.0,97.4454,97.5176,97.3642,97.4906,18199.0
2022-04-20 14:25:00,108.08,108.22,108.01,108.08,11075.0,97.5086,97.6349,97.4454,97.5086,11075.0
2022-04-20 14:30:00,108.07,108.08,107.98,108.03,10102.0,97.4996,97.5086,97.4184,97.4635,10102.0
2022-04-20 14:35:00,108.02,108.02,107.81,107.83,13617.0,97.4545,97.4545,97.265,97.283,13617.0
2022-04-20 14:40:00,107.83,107.91,107.79,107.81,17580.0,97.283,97.3552,97.247,97.265,17580.0
2022-04-20 14:45:00,107.8,107.82,107.69,107.79,10742.0,97.256,97.274,97.1567,97.247,10742.0
2022-04-20 14:50:00,107.75,107.86,107.64,107.65,17614.0,97.2109,97.3101,97.1116,97.1207,17614.0
2022-04-20 14:55:00,107.65,107.69,107.49,107.62,20987.0,97.1207,97.1567,96.9763,97.0936,20987.0
2022-04-20 15:00:00,107.61,107.74,107.56,107.72,20035.0,97.0846,97.2019,97.0395,97.1838,20035.0
2022-04-20 15:05:00,107.73,107.76,107.64,107.71,21140.0,97.1928,97.2199,97.1116,97.1748,21140.0
2022-04-20 15:10:00,107.78,107.95,107.77,107.92,18901.0,97.2379,97.3913,97.2289,97.3642,18901.0
2022-04-20 15:15:00,107.91,108.18,107.82,108.15,23306.0,97.3552,97.5988,97.274,97.5718,23306.0
2022-04-20 15:20:00,108.15,108.37,108.1,108.36,18486.0,97.5718,97.7702,97.5266,97.7612,18486.0
2022-04-20 15:25:00,108.39,108.42,108.16,108.19,15256.0,97.7883,97.8153,97.5808,97.6078,15256.0
2022-04-20 15:30:00,108.19,108.27,108.13,108.24,38115.0,97.6078,97.68,97.5537,97.6529,38115.0
2022-04-20 15:35:00,108.23,108.38,108.14,108.2,36682.0,97.6439,97.7793,97.5627,97.6169,36682.0
2022-04-20 15:40:00,108.2,108.36,108.12,108.29,37453.0,97.6169,97.7612,97.5447,97.6981,37453.0
2022-04-20 15:45:00,108.29,108.38,108.22,108.24,48139.0,97.6981,97.7793,97.6349,97.6529,48139.0
2022-04-20 15:50:00,108.25,108.38,107.93,108.02,85992.0,97.662,97.7793,97.3733,97.4545,85992.0
2022-04-20 15:55:00,108.03,108.1,107.85,108.07,162347.0,97.4635,97.5266,97.3011,97.4996,162347.0
2022-04-21 09:30:00,108.99,109.91,108.84,108.9,98597.0,98.3296,99.1596,98.1943,98.2484,98597.0
2022-04-21 09:35:00,108.88,109.08,108.47,108.83,30097.0,98.2303,98.4108,97.8605,98.1852,30097.0
2022-04-21 09:40:00,108.77,109.16,108.66,108.9,19921.0,98.1311,98.483,98.0319,98.2484,19921.0
2022-04-21 09:45:00,108.96,108.99,108.43,108.85,23900.0,98.3025,98.3296,97.8244,98.2033,23900.0
2022-04-21 09:50:00,108.7,109.26,108.67,109.26,28117.0,98.068,98.5732,98.0409,98.5732,28117.0
2022-04-21 09:55:00,109.19,109.93,109.19,109.83,45261.0,98.51,99.1776,98.51,99.0874,45261.0
2022-04-21 10:00:00,109.8,109.94,109.7,109.87,19825.0,99.0604,99.1867,98.9701,99.1235,19825.0
2022-04-21 10:05:00,109.88,110.13,109.61,109.73,32897.0,99.1325,99.3581,98.8889,98.9972,32897.0
2022-04-21 10:10:00,109.69,109.86,109.66,109.81,11731.0,98.9611,99.1145,98.9341,99.0694,11731.0
2022-04-21 10:15:00,109.83,110.34,109.83,109.97,33754.0,99.0874,99.5475,99.0874,99.2137,33754.0
2022-04-21 10:20:00,109.97,110.14,109.82,109.85,26618.0,99.2137,99.3671,99.0784,99.1055,26618.0
2022-04-21 10:25:00,109.83,109.87,109.71,109.79,30444.0,99.0874,99.1235,98.9792,99.0513,30444.0
2022-04-21 10:30:00,109.76,109.78,109.37,109.54,25734.0,99.0243,99.0423,98.6724,98.8258,25734.0
2022-04-21 10:35:00,109.51,109.61,109.38,109.42,15654.0,98.7987,98.8889,98.6814,98.7175,15654.0
2022-04-21 10:40:00,109.43,109.47,109.01,109.02,17463.0,98.7266,98.7626,98.3476,98.3567,17463.0
2022-04-21 10:45:00,109.0,109.0,108.57,108.65,29571.0,98.3386,98.3386,97.9507,98.0228,29571.0
2022-04-21 10:50:00,108.67,109.09,108.6,109.02,21443.0,98.0409,98.4198,97.9777,98.3567,21443.0
2022-04-21 10:55:00,109.02,109.06,108.8,108.97,26779.0,98.3567,98.3927,98.1582,98.3115,26779.0
2022-04-21 11:00:00,108.96,109.06,108.8,108.97,19091.0,98.3025,98.3927,98.1582,98.3115,19091.0
2022-04-21 11:05:00,108.99,109.0,108.76,108.76,7441.0,98.3296,98.3386,98.1221,98.1221,7441.0
2022-04-21 11:10:00,108.74,108.83,108.59,108.8,12982.0,98.104,98.1852,97.9687,98.1582,12982.0
2022-04-21 11:15:00,108.75,108.76,108.61,108.7,12274.0,98.1131,98.1221,97.9868,98.068,12274.0
2022-04-21 11:20:00,108.7,108.71,108.18,108.36,24382.0,98.068,98.077,97.5988,97.7612,24382.0
2022-04-21 11:25:00,108.31,108.36,108.19,108.35,17671.0,97.7161,97.7612,97.6078,97.7522,17671.0
2022-04-21 11:30:00,108.35,108.55,108.28,108.51,20489.0,97.7522,97.9326,97.689,97.8965,20489.0
2022-04-21 11:35:00,108.5,108.5,108.16,108.19,15576.0,97.8875,97.8875,97.5808,97.6078,15576.0
2022-04-21 11:40:00,108.19,108.45,108.1,108.2,22278.0,97.6078,97.8424,97.5266,97.6169,22278.0
2022-04-21 11:45:00,108.21,108.47,108.21,108.39,29881.0,97.6259,97.8605,97.6259,97.7883,29881.0
2022-04-21 11:50:00,108.39,108.55,108.29,108.39,18857.0,97.7883,97.9326,97.6981,97.7883,18857.0
2022-04-21 11:55:00,108.41,108.53,108.38,108.39,12992.0,97.8063,97.9146,97.7793,97.7883,12992.0
2022-04-21 12:00:00,108.41,108.51,108.22,108.37,19599.0,97.8063,97.8965,97.6349,97.7702,19599.0
2022-04-21 12:05:00,108.36,108.41,108.24,108.37,21228.0,97.7612,97.8063,97.6529,97.7702,21228.0
2022-04-21 12:10:00,108.37,108.41,108.09,108.15,15035.0,97.7702,97.8063,97.5176,97.5718,15035.0
2022-04-21 12:15:00,108.13,108.14,108.0,108.12,21560.0,97.5537,97.5627,97.4364,97.5447,21560.0
2022-04-21 12:20:00,108.15,108.28,108.02,108.03,40383.0,97.5718,97.689,97.4545,97.4635,40383.0
2022-04-21 12:25:00,108.04,108.14,107.99,108.04,16625.0,97.4725,97.5627,97.4274,97.4725,16625.0
2022-04-21 12:30:00,108.01,108.05,107.82,107.98,24701.0,97.4454,97.4815,97.274,97.4184,24701.0
2022-04-21 12:35:00,108.0,108.02,107.46,107.49,33897.0,97.4364,97.4545,96.9492,96.9763,33897.0
2022-04-21 12:40:00,107.51,107.57,107.4,107.52,16156.0,96.9943,97.0485,96.8951,97.0034,16156.0
2022-04-21 12:45:00,107.47,107.53,107.12,107.12,17614.0,96.9583,97.0124,96.6425,96.6425,17614.0
2022-04-21 12:50:00,107.1,107.27,106.96,107.15,28455.0,96.6245,96.7778,96.4981,96.6696,28455.0
2022-04-21 12:55:00,107.14,107.37,107.08,107.3,25057.0,96.6605,96.868,96.6064,96.8049,25057.0
2022-04-21 13:00:00,107.25,107.33,107.03,107.09,30649.0,96.7598,96.832,96.5613,96.6154,30649.0
2022-04-21 13:05:00,107.07,107.07,106.72,106.94,16348.0,96.5974,96.5974,96.2816,96.4801,16348.0
2022-04-21 13:10:00,106.92,107.18,106.84,107.18,26258.0,96.4621,96.6966,96.3899,96.6966,26258.0
2022-04-21 13:15:00,107.18,107.22,106.8,106.8,9643.0,96.6966,96.7327,96.3538,96.3538,9643.0
2022-04-21 13:20:00,106.73,107.3,106.73,107.27,13869.0,96.2906,96.8049,96.2906,96.7778,13869.0
2022-04-21 13:25:00,107.29,107.3,106.8,107.06,28697.0,96.7959,96.8049,96.3538,96.5884,28697.0
2022-04-21 13:30:00,107.0,107.13,106.74,106.78,43418.0,96.5342,96.6515,96.2997,96.3358,43418.0
2022-04-21 13:35:00,106.75,106.77,106.37,106.41,22110.0,96.3087,96.3267,95.9659,96.0019,22110.0
2022-04-21 13:40:00,106.4,106.48,106.07,106.07,22185.0,95.9929,96.0651,95.6952,95.6952,22185.0
2022-04-21 13:45:00,106.06,106.42,105.83,106.26,32406.0,95.6862,96.011,95.4787,95.8666,32406.0
2022-04-21 13:50:00,106.29,106.5,106.22,106.28,20202.0,95.8937,96.0831,95.8305,95.8847,20202.0
2022-04-21 13:55:00,106.28,106.37,106.19,106.23,17087.0,95.8847,95.9659,95.8035,95.8395,17087.0
2022-04-21 14:00:00,106.14,106.15,105.63,105.68,43261.0,95.7584,95.7674,95.2982,95.3433,43261.0
2022-04-21 14:05:00,105.69,105.93,105.59,105.93,30897.0,95.3524,95.5689,95.2621,95.5689,30897.0
2022-04-21 14:10:00,105.85,106.07,105.83,105.96,22804.0,95.4967,95.6952,95.4787,95.596,22804.0
2022-04-21 14:15:00,105.95,105.98,105.82,105.88,12118.0,95.5869,95.614,95.4696,95.5238,12118.0
2022-04-21 14:20:00,105.91,106.32,105.91,106.1,24208.0,95.5508,95.9207,95.5508,95.7223,24208.0
2022-04-21 14:25:00,106.12,106.15,105.88,105.99,19626.0,95.7403,95.7674,95.5238,95.623,19626.0
2022-04-21 14:30:00,105.92,106.16,105.79,106.16,17214.0,95.5599,95.7764,95.4426,95.7764,17214.0
2022-04-21 14:35:00,106.14,106.26,106.09,106.17,30102.0,95.7584,95.8666,95.7132,95.7854,30102.0
2022-04-21 14:40:00,106.2,106.28,105.92,105.93,24827.0,95.8125,95.8847,95.5599,95.5689,24827.0
2022-04-21 14:45:00,105.93,105.93,105.52,105.56,16726.0,95.5689,95.5689,95.199,95.2351,16726.0
2022-04-21 14:50:00,105.55,105.56,105.27,105.42,29112.0,95.2261,95.2351,94.9734,95.1088,29112.0
2022-04-21 14:55:00,105.41,105.59,105.34,105.49,23271.0,95.0998,95.2621,95.0366,95.1719,23271.0
2022-04-21 15:00:00,105.49,105.49,105.18,105.18,23854.0,95.1719,95.1719,94.8922,94.8922,23854.0
2022-04-21 15:05:00,105.17,105.38,105.17,105.27,31279.0,94.8832,95.0727,94.8832,94.9734,31279.0
2022-04-21 15:10:00,105.24,105.33,105.08,105.17,38162.0,94.9464,95.0276,94.802,94.8832,38162.0
2022-04-21 15:15:00,105.15,105.15,104.84,104.88,29207.0,94.8652,94.8652,94.5855,94.6216,29207.0
2022-04-21 15:20:00,104.86,105.12,104.69,105.11,42440.0,94.6035,94.8381,94.4502,94.8291,42440.0
2022-04-21 15:25:00,105.12,105.13,104.86,105.08,81764.0,94.8381,94.8471,94.6035,94.802,81764.0
2022-04-21 15:30:00,105.06,105.33,105.02,105.21,38743.0,94.784,95.0276,94.7479,94.9193,38743.0
2022-04-21 15:35:00,105.2,105.21,104.91,104.98,33313.0,94.9103,94.9193,94.6487,94.7118,33313.0
2022-04-21 15:40:00,105.03,105.47,104.98,105.43,50295.0,94.7569,95.1539,94.7118,95.1178,50295.0
2022-04-21 15:45:00,105.43,105.49,104.95,104.98,51634.0,95.1178,95.1719,94.6847,94.7118,51634.0
2022-04-21 15:50:00,104.97,105.41,104.9,105.13,118856.0,94.7028,95.0998,94.6396,94.8471,118856.0
2022-04-21 15:55:00,105.13,105.17,104.78,104.92,231256.0,94.8471,94.8832,94.5314,94.6577,231256.0
2022-04-22 09:30:00,104.54,104.91,103.61,104.2,89598.0,94.3148,94.6487,93.4758,94.0081,89598.0
2022-04-22 09:35:00,104.26,105.3,104.1,104.83,23035.0,94.0622,95.0005,93.9179,94.5765,23035.0
2022-04-22 09:40:00,104.81,105.58,104.81,104.9,15026.0,94.5584,95.2531,94.5584,94.6396,15026.0
2022-04-22 09:45:00,104.9,105.61,104.79,105.61,23189.0,94.6396,95.2802,94.5404,95.2802,23189.0
2022-04-22 09:50:00,105.64,105.79,105.45,105.64,13552.0,95.3073,95.4426,95.1358,95.3073,13552.0
2022-04-22 09:55:00,105.63,106.3,105.62,106.11,41394.0,95.2982,95.9027,95.2892,95.7313,41394.0
2022-04-22 10:00:00,106.1,106.1,105.57,105.97,20377.0,95.7223,95.7223,95.2441,95.605,20377.0
2022-04-22 10:05:00,105.97,106.37,105.96,106.35,22305.0,95.605,95.9659,95.596,95.9478,22305.0
2022-04-22 10:10:00,106.3,106.65,106.25,106.4,24265.0,95.9027,96.2185,95.8576,95.9929,24265.0
2022-04-22 10:15:00,106.34,106.44,106.25,106.25,26078.0,95.9388,96.029,95.8576,95.8576,26078.0
2022-04-22 10:20:00,106.21,106.34,105.67,106.17,34288.0,95.8215,95.9388,95.3343,95.7854,34288.0
2022-04-22 10:25:00,106.14,106.25,105.77,105.9,16286.0,95.7584,95.8576,95.4245,95.5418,16286.0
2022-04-22 10:30:00,105.89,106.12,105.89,105.91,12892.0,95.5328,95.7403,95.5328,95.5508,12892.0
2022-04-22 10:35:00,105.93,105.97,105.36,105.43,24828.0,95.5689,95.605,95.0546,95.1178,24828.0
2022-04-22 10:40:00,105.42,105.98,105.25,105.5,30543.0,95.1088,95.614,94.9554,95.1809,30543.0
2022-04-22 10:45:00,105.47,105.51,105.04,105.23,17623.0,95.1539,95.19,94.7659,94.9374,17623.0
2022-04-22 10:50:00,105.25,105.5,105.2,105.49,13925.0,94.9554,95.1809,94.9103,95.1719,13925.0
2022-04-22 10:55:00,105.5,105.7,105.46,105.53,30676.0,95.1809,95.3614,95.1449,95.208,30676.0
2022-04-22 11:00:00,105.55,105.76,105.49,105.64,39126.0,95.2261,95.4155,95.1719,95.3073,39126.0
2022-04-22 11:05:00,105.65,105.86,105.5,105.68,55322.0,95.3163,95.5057,95.1809,95.3433,55322.0
2022-04-22 11:10:00,105.67,105.67,105.31,105.48,18131.0,95.3343,95.3343,95.0095,95.1629,18131.0
2022-04-22 11:15:00,105.53,105.63,105.38,105.54,19724.0,95.208,95.2982,95.0727,95.217,19724.0
2022-04-22 11:20:00,105.55,105.64,105.46,105.53,18733.0,95.2261,95.3073,95.1449,95.208,18733.0
2022-04-22 11:25:00,105.54,105.54,105.03,105.03,11792.0,95.217,95.217,94.7569,94.7569,11792.0
2022-04-22 11:30:00,105.0,105.0,104.46,104.61,18382.0,94.7299,94.7299,94.2427,94.378,18382.0
2022-04-22 11:35:00,104.65,104.67,104.36,104.37,11159.0,94.4141,94.4321,94.1525,94.1615,11159.0
2022-04-22 11:40:00,104.38,104.46,104.24,104.3,32217.0,94.1705,94.2427,94.0442,94.0983,32217.0
2022-04-22 11:45:00,104.27,104.41,104.18,104.27,15328.0,94.0713,94.1976,93.9901,94.0713,15328.0
2022-04-22 11:50:00,104.27,104.4,103.84,103.87,22551.0,94.0713,94.1885,93.6833,93.7104,22551.0
2022-04-22 11:55:00,103.86,103.88,103.56,103.72,49204.0,93.7014,93.7194,93.4307,93.5751,49204.0
2022-04-22 12:00:00,103.75,103.77,103.38,103.38,40388.0,93.6021,93.6202,93.2683,93.2683,40388.0
2022-04-22 12:05:00,103.41,103.6,103.34,103.56,60043.0,93.2954,93.4668,93.2322,93.4307,60043.0
2022-04-22 12:10:00,103.46,103.67,103.46,103.67,14816.0,93.3405,93.5299,93.3405,93.5299,14816.0
2022-04-22 12:15:00,103.68,103.77,103.5,103.65,26258.0,93.539,93.6202,93.3766,93.5119,26258.0
2022-04-22 12:20:00,103.64,104.17,103.64,104.15,15832.0,93.5029,93.981,93.5029,93.963,15832.0
2022-04-22 12:25:00,104.14,104.38,104.14,104.34,13162.0,93.954,94.1705,93.954,94.1344,13162.0
2022-04-22 12:30:00,104.33,104.41,104.2,104.34,10561.0,94.1254,94.1976,94.0081,94.1344,10561.0
2022-04-22 12:35:00,104.35,104.48,104.24,104.32,18509.0,94.1434,94.2607,94.0442,94.1164,18509.0
2022-04-22 12:40:00,104.31,104.44,104.2,104.37,59504.0,94.1073,94.2246,94.0081,94.1615,59504.0
2022-04-22 12:45:00,104.35,104.42,104.21,104.3,25071.0,94.1434,94.2066,94.0171,94.0983,25071.0
2022-04-22 12:50:00,104.32,104.33,103.91,103.91,22062.0,94.1164,94.1254,93.7465,93.7465,22062.0
2022-04-22 12:55:00,103.95,104.23,103.95,104.18,32386.0,93.7826,94.0352,93.7826,93.9901,32386.0
2022-04-22 13:00:00,104.17,104.19,104.07,104.13,32699.0,93.981,93.9991,93.8908,93.945,32699.0
2022-04-22 13:05:00,104.12,104.14,104.09,104.1,29130.0,93.9359,93.954,93.9089,93.9179,29130.0
2022-04-22 13:10:00,104.09,104.34,104.02,104.34,32227.0,93.9089,94.1344,93.8457,94.1344,32227.0
2022-04-22 13:15:00,104.33,104.39,104.16,104.39,19231.0,94.1254,94.1795,93.972,94.1795,19231.0
2022-04-22 13:20:00,104.39,104.39,104.03,104.08,28058.0,94.1795,94.1795,93.8547,93.8998,28058.0
2022-04-22 13:25:00,104.09,104.35,104.02,104.3,38944.0,93.9089,94.1434,93.8457,94.0983,38944.0
2022-04-22 13:30:00,104.28,104.44,104.12,104.12,94986.0,94.0803,94.2246,93.9359,93.9359,94986.0
2022-04-22 13:35:00,104.14,104.29,103.93,104.18,64222.0,93.954,94.0893,93.7645,93.9901,64222.0
2022-04-22 13:40:00,104.15,104.3,104.05,104.3,13641.0,93.963,94.0983,93.8728,94.0983,13641.0
2022-04-22 13:45:00,104.28,104.42,104.09,104.12,12705.0,94.0803,94.2066,93.9089,93.9359,12705.0
2022-04-22 13:50:00,104.13,104.16,104.08,104.15,22534.0,93.945,93.972,93.8998,93.963,22534.0
2022-04-22 13:55:00,104.15,104.15,103.87,103.9,74400.0,93.963,93.963,93.7104,93.7374,74400.0
2022-04-22 14:00:00,103.88,103.98,103.69,103.75,29653.0,93.7194,93.8096,93.548,93.6021,29653.0
2022-04-22 14:05:00,103.78,103.9,103.69,103.7,14324.0,93.6292,93.7374,93.548,93.557,14324.0
2022-04-22 14:10:00,103.74,103.79,103.67,103.68,9871.0,93.5931,93.6382,93.5299,93.539,9871.0
2022-04-22 14:15:00,103.7,104.26,103.66,104.2,14971.0,93.557,94.0622,93.5209,94.0081,14971.0
2022-04-22 14:20:00,104.2,104.37,104.0,104.0,12391.0,94.0081,94.1615,93.8277,93.8277,12391.0
2022-04-22 14:25:00,104.01,104.02,103.73,103.74,12579.0,93.8367,93.8457,93.5841,93.5931,12579.0
2022-04-22 14:30:00,103.74,103.83,103.72,103.74,11080.0,93.5931,93.6743,93.5751,93.5931,11080.0
2022-04-22 14:35:00,103.74,103.77,103.59,103.63,21850.0,93.5931,93.6202,93.4578,93.4939,21850.0
2022-04-22 14:40:00,103.63,103.75,103.58,103.68,12908.0,93.4939,93.6021,93.4487,93.539,12908.0
2022-04-22 14:45:00,103.66,103.7,103.62,103.64,6256.0,93.5209,93.557,93.4848,93.5029,6256.0
2022-04-22 14:50:00,103.61,103.62,103.29,103.31,11377.0,93.4758,93.4848,93.1871,93.2052,11377.0
2022-04-22 14:55:00,103.3,103.32,103.02,103.12,47488.0,93.1961,93.2142,92.9435,93.0337,47488.0
2022-04-22 15:00:00,103.16,103.21,103.05,103.13,16952.0,93.0698,93.1149,92.9706,93.0428,16952.0
2022-04-22 15:05:00,103.17,103.34,103.16,103.3,18618.0,93.0788,93.2322,93.0698,93.1961,18618.0
2022-04-22 15:10:00,103.3,103.7,103.15,103.55,16835.0,93.1961,93.557,93.0608,93.4217,16835.0
2022-04-22 15:15:00,103.48,103.87,103.42,103.81,21365.0,93.3585,93.7104,93.3044,93.6562,21365.0
2022-04-22 15:20:00,103.81,103.87,103.56,103.57,20177.0,93.6562,93.7104,93.4307,93.4397,20177.0
2022-04-22 15:25:00,103.57,103.79,103.54,103.65,16014.0,93.4397,93.6382,93.4127,93.5119,16014.0
2022-04-22 15:30:00,103.64,103.94,103.62,103.84,29309.0,93.5029,93.7735,93.4848,93.6833,29309.0
2022-04-22 15:35:00,103.83,103.9,103.7,103.81,26764.0,93.6743,93.7374,93.557,93.6562,26764.0
2022-04-22 15:40:00,103.79,103.92,103.69,103.7,24185.0,93.6382,93.7555,93.548,93.557,24185.0
2022-04-22 15:45:00,103.7,103.71,103.34,103.38,39415.0,93.557,93.566,93.2322,93.2683,39415.0
2022-04-22 15:50:00,103.38,103.38,103.05,103.11,61150.0,93.2683,93.2683,92.9706,93.0247,61150.0
2022-04-22 15:55:00,103.09,103.17,102.94,103.07,123645.0,93.0067,93.0788,92.8713,92.9886,123645.0
2022-04-25 09:30:00,99.51,99.94,97.42,98.45,269723.0,89.7768,90.1648,87.8913,88.8205,269723.0
2022-04-25 09:35:00,98.54,99.88,98.42,99.61,72387.0,88.9017,90.1106,88.7935,89.8671,72387.0
2022-04-25 09:40:00,99.75,100.28,99.62,99.86,52219.0,89.9934,90.4715,89.8761,90.0926,52219.0
2022-04-25 09:45:00,99.79,100.64,99.78,99.98,58196.0,90.0294,90.7963,90.0204,90.2009,58196.0
2022-04-25 09:50:00,99.96,100.72,99.19,99.25,45130.0,90.1828,90.8685,89.4881,89.5423,45130.0
2022-04-25 09:55:00,99.26,99.45,98.91,98.99,55243.0,89.5513,89.7227,89.2355,89.3077,55243.0
2022-04-25 10:00:00,99.08,99.45,98.58,98.64,30594.0,89.3889,89.7227,88.9378,88.9919,30594.0
2022-04-25 10:05:00,98.68,98.97,98.24,98.36,36747.0,89.028,89.2897,88.6311,88.7393,36747.0
2022-04-25 10:10:00,98.31,98.47,98.12,98.2,51359.0,88.6942,88.8386,88.5228,88.595,51359.0
2022-04-25 10:15:00,98.25,98.44,98.09,98.21,39722.0,88.6401,88.8115,88.4957,88.604,39722.0
2022-04-25 10:20:00,98.22,98.8,97.88,98.77,67781.0,88.613,89.1363,88.3063,89.1092,67781.0
2022-04-25 10:25:00,98.84,99.54,98.83,98.89,140400.0,89.1724,89.8039,89.1633,89.2175,140400.0
2022-04-25 10:30:00,98.74,98.89,98.26,98.87,34370.0,89.0822,89.2175,88.6491,89.1994,34370.0
2022-04-25 10:35:00,98.9,98.92,98.28,98.38,43800.0,89.2265,89.2445,88.6671,88.7574,43800.0
2022-04-25 10:40:00,98.44,98.46,97.62,97.66,41923.0,88.8115,88.8295,88.0717,88.1078,41923.0
2022-04-25 10:45:00,97.67,98.14,97.62,98.13,53824.0,88.1168,88.5408,88.0717,88.5318,53824.0
2022-04-25 10:50:00,98.15,98.16,97.53,97.7,31840.0,88.5499,88.5589,87.9905,88.1439,31840.0
2022-04-25 10:55:00,97.7,97.7,97.33,97.53,43011.0,88.1439,88.1439,87.8101,87.9905,43011.0
2022-04-25 11:00:00,97.5,97.7,97.33,97.62,25685.0,87.9634,88.1439,87.8101,88.0717,25685.0
2022-04-25 11:05:00,97.6,97.69,97.42,97.42,31147.0,88.0537,88.1349,87.8913,87.8913,31147.0
2022-04-25 11:10:00,97.4,97.92,97.21,97.71,35110.0,87.8732,88.3424,87.7018,88.1529,35110.0
2022-04-25 11:15:00,97.73,97.78,97.44,97.67,16554.0,88.1709,88.216,87.9093,88.1168,16554.0
2022-04-25 11:20:00,97.62,97.84,97.27,97.6,22102.0,88.0717,88.2702,87.7559,88.0537,22102.0
2022-04-25 11:25:00,97.61,97.94,97.58,97.73,20617.0,88.0627,88.3604,88.0356,88.1709,20617.0
2022-04-25 11:30:00,97.76,97.85,97.39,97.63,39982.0,88.198,88.2792,87.8642,88.0807,39982.0
2022-04-25 11:35:00,97.67,98.14,97.47,97.54,78093.0,88.1168,88.5408,87.9364,87.9995,78093.0
2022-04-25 11:40:00,97.43,97.75,97.39,97.59,43491.0,87.9003,88.189,87.8642,88.0446,43491.0
2022-04-25 11:45:00,97.55,97.55,96.78,97.0,75210.0,88.0085,88.0085,87.3139,87.5123,75210.0
2022-04-25 11:50:00,96.99,97.17,96.76,96.96,42266.0,87.5033,87.6657,87.2958,87.4763,42266.0
2022-04-25 11:55:00,97.0,97.48,96.71,97.43,72057.0,87.5123,87.9454,87.2507,87.9003,72057.0
2022-04-25 12:00:00,97.39,97.39,96.82,97.3,120530.0,87.8642,87.8642,87.3499,87.783,120530.0
2022-04-25 12:05:00,97.34,97.74,97.22,97.57,42105.0,87.8191,88.18,87.7108,88.0266,42105.0
2022-04-25 12:10:00,97.5,98.49,97.4,98.44,24454.0,87.9634,88.8566,87.8732,88.8115,24454.0
2022-04-25 12:15:00,98.41,98.52,98.31,98.41,31664.0,88.7844,88.8837,88.6942,88.7844,31664.0
2022-04-25 12:20:00,98.51,99.23,98.51,99.23,45599.0,88.8746,89.5242,88.8746,89.5242,45599.0
2022-04-25 12:25:00,99.24,99.3,98.23,98.34,33796.0,89.5332,89.5874,88.622,88.7213,33796.0
2022-04-25 12:30:00,98.36,98.62,98.08,98.08,25063.0,88.7393,88.9739,88.4867,88.4867,25063.0
2022-04-25 12:35:00,98.05,98.42,98.05,98.28,21163.0,88.4596,88.7935,88.4596,88.6671,21163.0
2022-04-25 12:40:00,98.27,98.44,98.17,98.33,55337.0,88.6581,88.8115,88.5679,88.7123,55337.0
2022-04-25 12:45:00,98.4,98.98,98.4,98.89,26701.0,88.7754,89.2987,88.7754,89.2175,26701.0
2022-04-25 12:50:00,98.89,98.94,98.47,98.51,17546.0,89.2175,89.2626,88.8386,88.8746,17546.0
2022-04-25 12:55:00,98.49,98.95,98.49,98.76,25370.0,88.8566,89.2716,88.8566,89.1002,25370.0
2022-04-25 13:00:00,98.86,98.88,98.44,98.5,25334.0,89.1904,89.2085,88.8115,88.8656,25334.0
2022-04-25 13:05:00,98.53,98.87,98.5,98.85,16320.0,88.8927,89.1994,88.8656,89.1814,16320.0
2022-04-25 13:10:00,98.87,99.2,98.87,99.05,72916.0,89.1994,89.4972,89.1994,89.3618,72916.0
2022-04-25 13:15:00,99.05,99.44,98.94,99.17,44271.0,89.3618,89.7137,89.2626,89.4701,44271.0
2022-04-25 13:20:00,99.18,99.29,98.92,98.97,29645.0,89.4791,89.5784,89.2445,89.2897,29645.0
2022-04-25 13:25:00,99.0,99.16,98.78,99.02,42396.0,89.3167,89.4611,89.1182,89.3348,42396.0
2022-04-25 13:30:00,99.07,99.16,98.71,98.99,55575.0,89.3799,89.4611,89.0551,89.3077,55575.0
2022-04-25 13:35:00,98.94,99.08,98.65,99.06,60536.0,89.2626,89.3889,89.001,89.3709,60536.0
2022-04-25 13:40:00,99.09,99.31,98.84,98.96,45313.0,89.3979,89.5964,89.1724,89.2806,45313.0
2022-04-25 13:45:00,99.0,99.32,98.85,99.32,42551.0,89.3167,89.6054,89.1814,89.6054,42551.0
2022-04-25 13:50:00,99.31,99.31,98.58,99.03,61475.0,89.5964,89.5964,88.9378,89.3438,61475.0
2022-04-25 13:55:00,99.03,99.14,98.59,98.67,17788.0,89.3438,89.443,88.9468,89.019,17788.0
2022-04-25 14:00:00,98.71,99.11,98.71,99.01,33768.0,89.0551,89.416,89.0551,89.3257,33768.0
2022-04-25 14:05:00,99.01,99.73,98.93,99.69,59341.0,89.3257,89.9753,89.2536,89.9392,59341.0
2022-04-25 14:10:00,99.76,99.96,99.56,99.8,95534.0,90.0024,90.1828,89.8219,90.0385,95534.0
2022-04-25 14:15:00,99.8,100.38,99.49,100.38,96492.0,90.0385,90.5617,89.7588,90.5617,96492.0
2022-04-25 14:20:00,100.4,100.74,100.25,100.66,109382.0,90.5798,90.8865,90.4445,90.8144,109382.0
2022-04-25 14:25:00,100.71,100.78,100.42,100.68,138229.0,90.8595,90.9226,90.5978,90.8324,138229.0
2022-04-25 14:30:00,100.67,100.7,100.43,100.56,51716.0,90.8234,90.8504,90.6069,90.7241,51716.0
2022-04-25 14:35:00,100.58,100.86,100.55,100.7,45856.0,90.7422,90.9948,90.7151,90.8504,45856.0
2022-04-25 14:40:00,100.68,100.98,100.64,100.95,77258.0,90.8324,91.1031,90.7963,91.076,77258.0
2022-04-25 14:45:00,100.94,101.36,100.82,101.23,77796.0,91.067,91.4459,90.9587,91.3286,77796.0
2022-04-25 14:50:00,101.22,101.32,101.15,101.18,78742.0,91.3196,91.4098,91.2564,91.2835,78742.0
2022-04-25 14:55:00,101.18,101.28,100.8,100.83,69695.0,91.2835,91.3737,90.9407,90.9677,69695.0
2022-04-25 15:00:00,100.84,100.86,100.41,100.55,82185.0,90.9767,90.9948,90.5888,90.7151,82185.0
2022-04-25 15:05:00,100.55,100.81,100.3,100.76,49283.0,90.7151,90.9497,90.4896,90.9046,49283.0
2022-04-25 15:10:00,100.76,101.13,100.38,100.57,61945.0,90.9046,91.2384,90.5617,90.7332,61945.0
2022-04-25 15:15:00,100.64,101.13,100.64,100.88,44288.0,90.7963,91.2384,90.7963,91.0128,44288.0
2022-04-25 15:20:00,100.9,101.54,100.9,101.53,42926.0,91.0309,91.6083,91.0309,91.5993,42926.0
2022-04-25 15:25:00,101.53,101.58,100.95,101.24,44223.0,91.5993,91.6444,91.076,91.3376,44223.0
2022-04-25 15:30:00,101.23,101.29,101.04,101.25,42942.0,91.3286,91.3827,91.1572,91.3466,42942.0
2022-04-25 15:35:00,101.2,101.35,101.09,101.1,37930.0,91.3015,91.4369,91.2023,91.2113,37930.0
2022-04-25 15:40:00,101.09,101.22,100.83,101.19,82496.0,91.2023,91.3196,90.9677,91.2925,82496.0
2022-04-25 15:45:00,101.18,101.38,101.0,101.08,81097.0,91.2835,91.4639,91.1211,91.1933,81097.0
2022-04-25 15:50:00,101.06,101.29,100.79,101.0,160670.0,91.1752,91.3827,90.9316,91.1211,160670.0
2022-04-25 15:55:00,101.0,101.08,100.81,100.97,294795.0,91.1211,91.1933,90.9497,91.094,294795.0
2022-04-26 09:30:00,101.72,103.45,101.4,102.8,143503.0,91.7707,93.3315,91.482,92.745,143503.0
2022-04-26 09:35:00,102.78,104.08,102.43,104.04,193749.0,92.727,93.8998,92.4112,93.8638,193749.0
2022-04-26 09:40:00,104.07,104.75,102.75,103.21,240659.0,93.8908,94.5043,92.6999,93.1149,240659.0
2022-04-26 09:45:00,103.17,103.83,102.18,103.29,94906.0,93.0788,93.6743,92.1857,93.1871,94906.0
2022-04-26 09:50:00,103.26,103.66,102.9,103.52,62289.0,93.16,93.5209,92.8353,93.3946,62289.0
2022-04-26 09:55:00,103.43,104.04,103.19,103.38,51392.0,93.3134,93.8638,93.0969,93.2683,51392.0
2022-04-26 10:00:00,103.41,104.96,103.4,104.87,111707.0,93.2954,94.6938,93.2864,94.6126,111707.0
2022-04-26 10:05:00,104.95,105.64,104.76,105.43,69277.0,94.6847,95.3073,94.5133,95.1178,69277.0
2022-04-26 10:10:00,105.41,106.04,105.41,105.92,85800.0,95.0998,95.6681,95.0998,95.5599,85800.0
2022-04-26 10:15:00,105.81,105.86,104.0,104.03,108194.0,95.4606,95.5057,93.8277,93.8547,108194.0
2022-04-26 10:20:00,104.0,104.03,102.13,102.21,128129.0,93.8277,93.8547,92.1406,92.2127,128129.0
2022-04-26 10:25:00,102.21,103.38,101.09,103.1,204674.0,92.2127,93.2683,91.2023,93.0157,204674.0
2022-04-26 10:30:00,103.07,103.5,102.61,102.91,76753.0,92.9886,93.3766,92.5736,92.8443,76753.0
2022-04-26 10:35:00,102.87,103.24,102.76,103.17,56105.0,92.8082,93.142,92.709,93.0788,56105.0
2022-04-26 10:40:00,103.14,103.93,103.13,103.28,68670.0,93.0518,93.7645,93.0428,93.1781,68670.0
2022-04-26 10:45:00,103.29,104.2,103.13,104.2,30658.0,93.1871,94.0081,93.0428,94.0081,30658.0
2022-04-26 10:50:00,104.2,104.93,103.91,104.07,40033.0,94.0081,94.6667,93.7465,93.8908,40033.0
2022-04-26 10:55:00,104.06,104.81,104.05,104.48,24812.0,93.8818,94.5584,93.8728,94.2607,24812.0
2022-04-26 11:00:00,104.53,104.78,104.27,104.49,56926.0,94.3058,94.5314,94.0713,94.2697,56926.0
2022-04-26 11:05:00,104.49,105.47,104.39,105.31,73226.0,94.2697,95.1539,94.1795,95.0095,73226.0
2022-04-26 11:10:00,105.3,105.8,105.13,105.76,52595.0,95.0005,95.4516,94.8471,95.4155,52595.0
2022-04-26 11:15:00,105.78,106.18,105.42,105.94,59233.0,95.4336,95.7944,95.1088,95.5779,59233.0
2022-04-26 11:20:00,106.0,106.65,105.78,105.78,121866.0,95.632,96.2185,95.4336,95.4336,121866.0
2022-04-26 11:25:00,105.77,106.46,105.44,106.23,56092.0,95.4245,96.0471,95.1268,95.8395,56092.0
2022-04-26 11:30:00,106.2,106.35,105.72,106.26,69737.0,95.8125,95.9478,95.3794,95.8666,69737.0
2022-04-26 11:35:00,106.1,106.19,105.5,106.17,40836.0,95.7223,95.8035,95.1809,95.7854,40836.0
2022-04-26 11:40:00,106.22,106.22,105.65,106.04,19885.0,95.8305,95.8305,95.3163,95.6681,19885.0
2022-04-26 11:45:00,106.05,106.42,105.9,106.26,37913.0,95.6772,96.011,95.5418,95.8666,37913.0
2022-04-26 11:50:00,106.21,107.13,106.2,106.92,74952.0,95.8215,96.6515,95.8125,96.4621,74952.0
2022-04-26 11:55:00,106.86,106.91,105.83,105.84,97573.0,96.4079,96.453,95.4787,95.4877,97573.0
2022-04-26 12:00:00,105.81,106.18,105.75,105.96,55403.0,95.4606,95.7944,95.4065,95.596,55403.0
2022-04-26 12:05:00,106.02,106.48,106.02,106.46,23538.0,95.6501,96.0651,95.6501,96.0471,23538.0
2022-04-26 12:10:00,106.46,106.81,106.25,106.35,34959.0,96.0471,96.3628,95.8576,95.9478,34959.0
2022-04-26 12:15:00,106.33,106.93,106.3,106.73,24038.0,95.9298,96.4711,95.9027,96.2906,24038.0
2022-04-26 12:20:00,106.83,107.18,106.66,106.66,44889.0,96.3809,96.6966,96.2275,96.2275,44889.0
2022-04-26 12:25:00,106.63,106.92,106.44,106.49,28245.0,96.2004,96.4621,96.029,96.0741,28245.0
2022-04-26 12:30:00,106.46,106.94,106.25,106.87,19969.0,96.0471,96.4801,95.8576,96.4169,19969.0
2022-04-26 12:35:00,106.79,106.79,106.59,106.74,10021.0,96.3448,96.3448,96.1643,96.2997,10021.0
2022-04-26 12:40:00,106.77,106.77,106.48,106.75,19623.0,96.3267,96.3267,96.0651,96.3087,19623.0
2022-04-26 12:45:00,106.72,106.81,106.43,106.75,26786.0,96.2816,96.3628,96.02,96.3087,26786.0
2022-04-26 12:50:00,106.67,106.84,106.58,106.74,18730.0,96.2365,96.3899,96.1553,96.2997,18730.0
2022-04-26 12:55:00,106.75,106.8,106.52,106.7,20217.0,96.3087,96.3538,96.1012,96.2636,20217.0
2022-04-26 13:00:00,106.71,107.11,106.71,106.91,41304.0,96.2726,96.6335,96.2726,96.453,41304.0
2022-04-26 13:05:00,106.92,107.23,106.9,106.94,25811.0,96.4621,96.7417,96.444,96.4801,25811.0
2022-04-26 13:10:00,106.9,107.29,106.73,106.88,41646.0,96.444,96.7959,96.2906,96.426,41646.0
2022-04-26 13:15:00,106.96,107.2,106.91,107.15,23014.0,96.4981,96.7147,96.453,96.6696,23014.0
2022-04-26 13:20:00,107.13,107.2,106.84,106.87,21337.0,96.6515,96.7147,96.3899,96.4169,21337.0
2022-04-26 13:25:00,106.86,106.88,106.33,106.48,36570.0,96.4079,96.426,95.9298,96.0651,36570.0
2022-04-26 13:30:00,106.41,106.45,105.55,105.98,44785.0,96.0019,96.038,95.2261,95.614,44785.0
2022-04-26 13:35:00,105.97,106.43,105.83,106.22,21584.0,95.605,96.02,95.4787,95.8305,21584.0
2022-04-26 13:40:00,106.14,106.64,105.82,106.45,43007.0,95.7584,96.2094,95.4696,96.038,43007.0
2022-04-26 13:45:00,106.49,106.55,105.95,106.31,34350.0,96.0741,96.1282,95.5869,95.9117,34350.0
2022-04-26 13:50:00,106.32,106.34,105.99,106.04,19629.0,95.9207,95.9388,95.623,95.6681,19629.0
2022-04-26 13:55:00,106.05,106.48,106.01,106.44,51685.0,95.6772,96.0651,95.6411,96.029,51685.0
2022-04-26 14:00:00,106.4,106.43,106.17,106.19,26734.0,95.9929,96.02,95.7854,95.8035,26734.0
2022-04-26 14:05:00,106.22,106.58,105.98,106.38,68630.0,95.8305,96.1553,95.614,95.9749,68630.0
2022-04-26 14:10:00,106.38,106.5,106.16,106.41,40816.0,95.9749,96.0831,95.7764,96.0019,40816.0
2022-04-26 14:15:00,106.43,106.58,106.2,106.31,33914.0,96.02,96.1553,95.8125,95.9117,33914.0
2022-04-26 14:20:00,106.32,106.53,106.12,106.51,43797.0,95.9207,96.1102,95.7403,96.0922,43797.0
2022-04-26 14:25:00,106.47,106.56,106.1,106.22,36372.0,96.0561,96.1373,95.7223,95.8305,36372.0
2022-04-26 14:30:00,106.25,106.34,105.86,105.98,30937.0,95.8576,95.9388,95.5057,95.614,30937.0
2022-04-26 14:35:00,105.94,106.38,105.91,106.27,35430.0,95.5779,95.9749,95.5508,95.8756,35430.0
2022-04-26 14:40:00,106.25,106.41,105.85,105.86,24915.0,95.8576,96.0019,95.4967,95.5057,24915.0
2022-04-26 14:45:00,105.88,105.92,105.69,105.79,34259.0,95.5238,95.5599,95.3524,95.4426,34259.0
2022-04-26 14:50:00,105.8,105.82,105.59,105.71,51958.0,95.4516,95.4696,95.2621,95.3704,51958.0
2022-04-26 14:55:00,105.71,105.73,105.59,105.7,29514.0,95.3704,95.3885,95.2621,95.3614,29514.0
2022-04-26 15:00:00,105.69,105.72,105.35,105.39,33333.0,95.3524,95.3794,95.0456,95.0817,33333.0
2022-04-26 15:05:00,105.4,105.61,105.34,105.59,36185.0,95.0907,95.2802,95.0366,95.2621,36185.0
2022-04-26 15:10:00,105.55,105.81,105.43,105.44,29782.0,95.2261,95.4606,95.1178,95.1268,29782.0
2022-04-26 15:15:00,105.44,105.48,105.01,105.16,26095.0,95.1268,95.1629,94.7389,94.8742,26095.0
2022-04-26 15:20:00,105.18,105.52,105.08,105.42,28539.0,94.8922,95.199,94.802,95.1088,28539.0
2022-04-26 15:25:00,105.42,105.42,105.23,105.31,32391.0,95.1088,95.1088,94.9374,95.0095,32391.0
2022-04-26 15:30:00,105.3,105.43,105.14,105.28,49471.0,95.0005,95.1178,94.8562,94.9825,49471.0
2022-04-26 15:35:00,105.31,105.54,105.27,105.49,69509.0,95.0095,95.217,94.9734,95.1719,69509.0
2022-04-26 15:40:00,105.48,105.6,105.13,105.2,51660.0,95.1629,95.2712,94.8471,94.9103,51660.0
2022-04-26 15:45:00,105.19,105.28,104.95,105.14,59187.0,94.9013,94.9825,94.6847,94.8562,59187.0
2022-04-26 15:50:00,105.16,105.58,105.03,105.48,75048.0,94.8742,95.2531,94.7569,95.1629,75048.0
2022-04-26 15:55:00,105.46,105.53,105.04,105.05,216788.0,95.1449,95.208,94.7659,94.775,216788.0
2022-04-27 09:30:00,105.86,106.07,104.92,105.24,95293.0,95.5057,95.6952,94.6577,94.9464,95293.0
2022-04-27 09:35:00,105.41,105.94,105.18,105.54,39888.0,95.0998,95.5779,94.8922,95.217,39888.0
2022-04-27 09:40:00,105.59,105.96,104.95,105.28,40950.0,95.2621,95.596,94.6847,94.9825,40950.0
2022-04-27 09:45:00,105.25,105.4,103.99,104.45,58157.0,94.9554,95.0907,93.8186,94.2337,58157.0
2022-04-27 09:50:00,104.46,105.09,104.19,104.83,81008.0,94.2427,94.8111,93.9991,94.5765,81008.0
2022-04-27 09:55:00,104.77,105.72,104.76,105.59,32429.0,94.5224,95.3794,94.5133,95.2621,32429.0
2022-04-27 10:00:00,105.59,106.4,104.83,105.45,57153.0,95.2621,95.9929,94.5765,95.1358,57153.0
2022-04-27 10:05:00,105.39,105.5,104.47,104.62,21488.0,95.0817,95.1809,94.2517,94.387,21488.0
2022-04-27 10:10:00,104.49,104.61,104.01,104.27,45577.0,94.2697,94.378,93.8367,94.0713,45577.0
2022-04-27 10:15:00,104.25,105.01,104.1,104.4,57500.0,94.0532,94.7389,93.9179,94.1885,57500.0
2022-04-27 10:20:00,104.35,104.89,104.3,104.49,48065.0,94.1434,94.6306,94.0983,94.2697,48065.0
2022-04-27 10:25:00,104.45,104.94,103.66,103.66,59409.0,94.2337,94.6757,93.5209,93.5209,59409.0
2022-04-27 10:30:00,103.71,104.45,103.62,104.34,58522.0,93.566,94.2337,93.4848,94.1344,58522.0
2022-04-27 10:35:00,104.29,104.69,103.98,104.54,60886.0,94.0893,94.4502,93.8096,94.3148,60886.0
2022-04-27 10:40:00,104.54,105.57,104.5,105.47,55750.0,94.3148,95.2441,94.2788,95.1539,55750.0
2022-04-27 10:45:00,105.5,105.58,105.03,105.24,30919.0,95.1809,95.2531,94.7569,94.9464,30919.0
2022-04-27 10:50:00,105.25,105.92,105.23,105.83,32156.0,94.9554,95.5599,94.9374,95.4787,32156.0
2022-04-27 10:55:00,105.85,106.33,105.85,105.94,62109.0,95.4967,95.9298,95.4967,95.5779,62109.0
2022-04-27 11:00:00,105.96,106.4,105.56,106.01,47047.0,95.596,95.9929,95.2351,95.6411,47047.0
2022-04-27 11:05:00,105.95,106.45,105.6,106.23,26305.0,95.5869,96.038,95.2712,95.8395,26305.0
2022-04-27 11:10:00,106.21,106.67,105.89,106.48,40923.0,95.8215,96.2365,95.5328,96.0651,40923.0
2022-04-27 11:15:00,106.51,107.38,106.51,107.06,53580.0,96.0922,96.8771,96.0922,96.5884,53580.0
2022-04-27 11:20:00,107.15,107.26,106.5,106.5,50632.0,96.6696,96.7688,96.0831,96.0831,50632.0
2022-04-27 11:25:00,106.5,107.0,106.5,106.99,29297.0,96.0831,96.5342,96.0831,96.5252,29297.0
2022-04-27 11:30:00,107.01,107.25,106.71,106.91,39059.0,96.5433,96.7598,96.2726,96.453,39059.0
2022-04-27 11:35:00,106.95,107.47,106.92,107.4,46794.0,96.4891,96.9583,96.4621,96.8951,46794.0
2022-04-27 11:40:00,107.41,107.48,107.17,107.28,29007.0,96.9041,96.9673,96.6876,96.7868,29007.0
2022-04-27 11:45:00,107.34,107.79,107.33,107.63,20468.0,96.841,97.247,96.832,97.1026,20468.0
2022-04-27 11:50:00,107.64,108.02,107.64,107.78,43986.0,97.1116,97.4545,97.1116,97.2379,43986.0
2022-04-27 11:55:00,107.81,108.45,107.8,108.43,62543.0,97.265,97.8424,97.256,97.8244,62543.0
2022-04-27 12:00:00,108.43,108.83,108.37,108.56,52431.0,97.8244,98.1852,97.7702,97.9416,52431.0
2022-04-27 12:05:00,108.56,108.62,108.41,108.57,47439.0,97.9416,97.9958,97.8063,97.9507,47439.0
2022-04-27 12:10:00,108.55,108.65,108.44,108.6,56539.0,97.9326,98.0228,97.8334,97.9777,56539.0
2022-04-27 12:15:00,108.61,108.67,108.46,108.55,34749.0,97.9868,98.0409,97.8514,97.9326,34749.0
2022-04-27 12:20:00,108.58,108.79,108.49,108.56,28975.0,97.9597,98.1492,97.8785,97.9416,28975.0
2022-04-27 12:25:00,108.53,108.54,108.22,108.41,82688.0,97.9146,97.9236,97.6349,97.8063,82688.0
2022-04-27 12:30:00,108.39,109.38,108.37,109.33,183245.0,97.7883,98.6814,97.7702,98.6363,183245.0
2022-04-27 12:35:00,109.32,109.35,108.73,109.2,82904.0,98.6273,98.6544,98.095,98.519,82904.0
2022-04-27 12:40:00,109.14,109.19,108.98,108.98,46997.0,98.4649,98.51,98.3206,98.3206,46997.0
2022-04-27 12:45:00,108.96,109.07,108.87,108.98,30257.0,98.3025,98.4018,98.2213,98.3206,30257.0
2022-04-27 12:50:00,108.97,109.39,108.89,109.07,62392.0,98.3115,98.6905,98.2394,98.4018,62392.0
2022-04-27 12:55:00,109.04,109.15,108.95,109.14,21882.0,98.3747,98.4739,98.2935,98.4649,21882.0
2022-04-27 13:00:00,109.13,109.17,108.81,108.98,27649.0,98.4559,98.492,98.1672,98.3206,27649.0
2022-04-27 13:05:00,108.9,108.99,108.69,108.73,25842.0,98.2484,98.3296,98.0589,98.095,25842.0
2022-04-27 13:10:00,108.76,108.85,108.58,108.82,25702.0,98.1221,98.2033,97.9597,98.1762,25702.0
2022-04-27 13:15:00,108.8,108.9,108.62,108.89,16389.0,98.1582,98.2484,97.9958,98.2394,16389.0
2022-04-27 13:20:00,108.87,109.07,108.81,108.92,20892.0,98.2213,98.4018,98.1672,98.2664,20892.0
2022-04-27 13:25:00,108.96,109.19,108.79,108.97,16514.0,98.3025,98.51,98.1492,98.3115,16514.0
2022-04-27 13:30:00,109.0,109.35,108.92,109.27,18539.0,98.3386,98.6544,98.2664,98.5822,18539.0
2022-04-27 13:35:00,109.31,109.42,108.95,109.02,22145.0,98.6183,98.7175,98.2935,98.3567,22145.0
2022-04-27 13:40:00,109.04,109.16,108.91,109.07,18733.0,98.3747,98.483,98.2574,98.4018,18733.0
2022-04-27 13:45:00,109.11,109.33,109.1,109.31,15787.0,98.4379,98.6363,98.4288,98.6183,15787.0
2022-04-27 13:50:00,109.35,109.53,109.27,109.52,13147.0,98.6544,98.8168,98.5822,98.8077,13147.0
2022-04-27 13:55:00,109.54,109.66,109.29,109.65,41656.0,98.8258,98.9341,98.6002,98.925,41656.0
2022-04-27 14:00:00,109.6,109.77,109.5,109.53,20789.0,98.8799,99.0333,98.7897,98.8168,20789.0
2022-04-27 14:05:00,109.54,109.68,109.49,109.68,32095.0,98.8258,98.9521,98.7807,98.9521,32095.0
2022-04-27 14:10:00,109.63,109.8,109.61,109.76,46830.0,98.907,99.0604,98.8889,99.0243,46830.0
2022-04-27 14:15:00,109.76,109.79,109.5,109.62,49058.0,99.0243,99.0513,98.7897,98.898,49058.0
2022-04-27 14:20:00,109.64,109.83,109.64,109.78,28872.0,98.916,99.0874,98.916,99.0423,28872.0
2022-04-27 14:25:00,109.74,109.85,109.6,109.68,26486.0,99.0062,99.1055,98.8799,98.9521,26486.0
2022-04-27 14:30:00,109.66,109.89,109.59,109.88,43163.0,98.9341,99.1416,98.8709,99.1325,43163.0
2022-04-27 14:35:00,109.88,109.9,109.26,109.54,34020.0,99.1325,99.1506,98.5732,98.8258,34020.0
2022-04-27 14:40:00,109.62,109.74,109.42,109.71,17787.0,98.898,99.0062,98.7175,98.9792,17787.0
2022-04-27 14:45:00,109.73,109.78,109.35,109.46,19681.0,98.9972,99.0423,98.6544,98.7536,19681.0
2022-04-27 14:50:00,109.49,109.5,108.77,108.78,26517.0,98.7807,98.7897,98.1311,98.1401,26517.0
2022-04-27 14:55:00,108.74,108.78,108.45,108.7,44002.0,98.104,98.1401,97.8424,98.068,44002.0
2022-04-27 15:00:00,108.68,108.73,108.31,108.43,18499.0,98.0499,98.095,97.7161,97.8244,18499.0
2022-04-27 15:05:00,108.45,108.54,108.37,108.43,19703.0,97.8424,97.9236,97.7702,97.8244,19703.0
2022-04-27 15:10:00,108.46,108.89,108.38,108.88,38481.0,97.8514,98.2394,97.7793,98.2303,38481.0
2022-04-27 15:15:00,108.86,109.11,108.77,109.06,54818.0,98.2123,98.4379,98.1311,98.3927,54818.0
2022-04-27 15:20:00,109.04,109.13,108.92,109.05,50291.0,98.3747,98.4559,98.2664,98.3837,50291.0
2022-04-27 15:25:00,109.04,109.23,109.04,109.09,37014.0,98.3747,98.5461,98.3747,98.4198,37014.0
2022-04-27 15:30:00,109.09,109.46,109.07,109.42,59386.0,98.4198,98.7536,98.4018,98.7175,59386.0
2022-04-27 15:35:00,109.4,109.7,109.39,109.56,56462.0,98.6995,98.9701,98.6905,98.8438,56462.0
2022-04-27 15:40:00,109.61,109.78,109.56,109.75,70463.0,98.8889,99.0423,98.8438,99.0153,70463.0
2022-04-27 15:45:00,109.75,110.07,109.68,109.84,162834.0,99.0153,99.304,98.9521,99.0964,162834.0
2022-04-27 15:50:00,109.83,109.93,109.6,109.85,144500.0,99.0874,99.1776,98.8799,99.1055,144500.0
2022-04-27 15:55:00,109.84,110.03,109.45,109.53,231714.0,99.0964,99.2679,98.7446,98.8168,231714.0
2022-04-28 09:30:00,110.01,110.47,108.89,109.13,82904.0,99.2498,99.6648,98.2394,98.4559,82904.0
2022-04-28 09:35:00,109.11,110.0,109.0,109.95,50972.0,98.4379,99.2408,98.3386,99.1957,50972.0
2022-04-28 09:40:00,109.91,110.31,109.7,109.87,35411.0,99.1596,99.5205,98.9701,99.1235,35411.0
2022-04-28 09:45:00,109.88,110.57,109.88,110.12,59397.0,99.1325,99.755,99.1325,99.3491,59397.0
2022-04-28 09:50:00,110.13,110.21,109.51,109.74,31914.0,99.3581,99.4303,98.7987,99.0062,31914.0
2022-04-28 09:55:00,109.67,109.68,109.29,109.49,24558.0,98.9431,98.9521,98.6002,98.7807,24558.0
2022-04-28 10:00:00,109.48,109.51,108.93,109.06,42580.0,98.7717,98.7987,98.2755,98.3927,42580.0
2022-04-28 10:05:00,109.07,109.47,109.0,109.29,32410.0,98.4018,98.7626,98.3386,98.6002,32410.0
2022-04-28 10:10:00,109.32,110.08,109.32,110.04,42742.0,98.6273,99.313,98.6273,99.2769,42742.0
2022-04-28 10:15:00,110.05,110.05,109.61,109.65,48923.0,99.2859,99.2859,98.8889,98.925,48923.0
2022-04-28 10:20:00,109.66,109.72,109.28,109.44,67307.0,98.9341,98.9882,98.5912,98.7356,67307.0
2022-04-28 10:25:00,109.45,110.13,109.38,110.13,54821.0,98.7446,99.3581,98.6814,99.3581,54821.0
2022-04-28 10:30:00,110.06,110.85,109.99,110.76,68940.0,99.2949,100.0077,99.2318,99.9265,68940.0
2022-04-28 10:35:00,110.74,110.76,110.24,110.47,64154.0,99.9084,99.9265,99.4573,99.6648,64154.0
2022-04-28 10:40:00,110.45,110.74,110.15,110.67,42566.0,99.6468,99.9084,99.3761,99.8453,42566.0
2022-04-28 10:45:00,110.69,111.15,110.66,111.01,84805.0,99.8633,100.2783,99.8362,100.152,84805.0
2022-04-28 10:50:00,111.03,111.11,110.68,110.8,58965.0,100.1701,100.2422,99.8543,99.9626,58965.0
2022-04-28 10:55:00,110.77,111.39,110.74,111.27,48759.0,99.9355,100.4948,99.9084,100.3866,48759.0
2022-04-28 11:00:00,111.3,111.38,111.08,111.14,34468.0,100.4136,100.4858,100.2152,100.2693,34468.0
2022-04-28 11:05:00,111.14,111.56,111.1,111.39,45511.0,100.2693,100.6482,100.2332,100.4948,45511.0
2022-04-28 11:10:00,111.39,111.41,110.89,111.11,22980.0,100.4948,100.5129,100.0437,100.2422,22980.0
2022-04-28 11:15:00,111.09,111.09,110.74,111.02,28848.0,100.2242,100.2242,99.9084,100.161,28848.0
2022-04-28 11:20:00,111.11,111.15,110.97,111.05,21679.0,100.2422,100.2783,100.1159,100.1881,21679.0
2022-04-28 11:25:00,111.06,111.31,111.03,111.16,21973.0,100.1971,100.4227,100.1701,100.2873,21973.0
2022-04-28 11:30:00,111.1,111.78,111.1,111.78,66554.0,100.2332,100.8467,100.2332,100.8467,66554.0
2022-04-28 11:35:00,111.79,111.92,111.55,111.55,50745.0,100.8557,100.973,100.6392,100.6392,50745.0
2022-04-28 11:40:00,111.53,111.98,111.38,111.96,19439.0,100.6211,101.0271,100.4858,101.0091,19439.0
2022-04-28 11:45:00,111.96,111.97,111.72,111.81,24281.0,101.0091,101.0181,100.7926,100.8738,24281.0
2022-04-28 11:50:00,111.79,112.38,111.79,112.37,53465.0,100.8557,101.388,100.8557,101.379,53465.0
2022-04-28 11:55:00,112.35,112.39,111.88,112.39,69125.0,101.3609,101.397,100.9369,101.397,69125.0
2022-04-28 12:00:00,112.39,112.7,112.31,112.62,53112.0,101.397,101.6767,101.3249,101.6045,53112.0
2022-04-28 12:05:00,112.66,112.73,112.17,112.48,34145.0,101.6406,101.7038,101.1986,101.4782,34145.0
2022-04-28 12:10:00,112.48,112.69,112.42,112.58,28054.0,101.4782,101.6677,101.4241,101.5684,28054.0
2022-04-28 12:15:00,112.59,112.67,112.52,112.54,34344.0,101.5775,101.6496,101.5143,101.5324,34344.0
2022-04-28 12:20:00,112.54,112.75,112.52,112.69,15179.0,101.5324,101.7218,101.5143,101.6677,15179.0
2022-04-28 12:25:00,112.68,112.93,112.64,112.88,37976.0,101.6587,101.8842,101.6226,101.8391,37976.0
2022-04-28 12:30:00,112.9,113.0,112.79,112.91,47362.0,101.8571,101.9474,101.7579,101.8662,47362.0
2022-04-28 12:35:00,112.9,113.19,112.89,112.98,56610.0,101.8571,102.1188,101.8481,101.9293,56610.0
2022-04-28 12:40:00,112.97,113.08,112.94,113.03,17660.0,101.9203,102.0195,101.8932,101.9744,17660.0
2022-04-28 12:45:00,113.06,113.22,112.95,112.96,35236.0,102.0015,102.1458,101.9023,101.9113,35236.0
2022-04-28 12:50:00,112.98,113.1,112.71,113.09,29584.0,101.9293,102.0376,101.6857,102.0286,29584.0
2022-04-28 12:55:00,113.05,113.07,112.8,112.86,19711.0,101.9925,102.0105,101.7669,101.8211,19711.0
2022-04-28 13:00:00,112.91,113.19,112.83,112.84,44078.0,101.8662,102.1188,101.794,101.803,44078.0
2022-04-28 13:05:00,112.82,113.42,112.81,113.42,32037.0,101.785,102.3263,101.776,102.3263,32037.0
2022-04-28 13:10:00,113.43,113.73,113.39,113.65,35872.0,102.3353,102.606,102.2992,102.5338,35872.0
2022-04-28 13:15:00,113.64,114.13,113.63,114.08,46824.0,102.5248,102.9668,102.5157,102.9217,46824.0
2022-04-28 13:20:00,114.06,114.15,113.76,114.06,32361.0,102.9037,102.9849,102.633,102.9037,32361.0
2022-04-28 13:25:00,114.05,114.3,113.92,114.27,30935.0,102.8947,103.1202,102.7774,103.0931,30935.0
2022-04-28 13:30:00,114.29,114.29,113.9,114.04,42882.0,103.1112,103.1112,102.7593,102.8856,42882.0
2022-04-28 13:35:00,114.07,114.27,113.81,114.25,33401.0,102.9127,103.0931,102.6781,103.0751,33401.0
2022-04-28 13:40:00,114.25,114.43,113.97,114.21,57093.0,103.0751,103.2375,102.8225,103.039,57093.0
2022-04-28 13:45:00,114.23,114.6,114.19,114.5,50848.0,103.0571,103.3909,103.021,103.3007,50848.0
2022-04-28 13:50:00,114.5,114.84,114.5,114.76,60609.0,103.3007,103.6074,103.3007,103.5352,60609.0
2022-04-28 13:55:00,114.77,114.95,114.57,114.95,81722.0,103.5442,103.7066,103.3638,103.7066,81722.0
2022-04-28 14:00:00,114.94,115.1,114.91,115.01,72366.0,103.6976,103.842,103.6705,103.7608,72366.0
2022-04-28 14:05:00,115.02,115.03,114.79,114.87,42639.0,103.7698,103.7788,103.5623,103.6345,42639.0
2022-04-28 14:10:00,114.89,115.06,114.75,114.81,48793.0,103.6525,103.8059,103.5262,103.5803,48793.0
2022-04-28 14:15:00,114.79,115.1,114.62,114.98,63437.0,103.5623,103.842,103.4089,103.7337,63437.0
2022-04-28 14:20:00,114.98,115.04,114.8,114.89,31797.0,103.7337,103.7878,103.5713,103.6525,31797.0
2022-04-28 14:25:00,114.88,115.03,114.79,114.81,48198.0,103.6435,103.7788,103.5623,103.5803,48198.0
2022-04-28 14:30:00,114.83,114.96,114.54,114.59,52151.0,103.5984,103.7157,103.3367,103.3818,52151.0
2022-04-28 14:35:00,114.58,114.86,114.55,114.69,43091.0,103.3728,103.6254,103.3458,103.4721,43091.0
2022-04-28 14:40:00,114.71,114.78,114.59,114.72,26538.0,103.4901,103.5533,103.3818,103.4991,26538.0
2022-04-28 14:45:00,114.72,115.14,114.68,115.14,61385.0,103.4991,103.8781,103.463,103.8781,61385.0
2022-04-28 14:50:00,115.1,115.18,114.92,114.92,33030.0,103.842,103.9141,103.6796,103.6796,33030.0
2022-04-28 14:55:00,114.91,115.1,114.88,115.05,30301.0,103.6705,103.842,103.6435,103.7969,30301.0
2022-04-28 15:00:00,115.04,115.22,114.91,115.08,29376.0,103.7878,103.9502,103.6705,103.8239,29376.0
2022-04-28 15:05:00,115.07,115.24,114.99,115.14,31099.0,103.8149,103.9683,103.7427,103.8781,31099.0
2022-04-28 15:10:00,115.12,115.35,115.02,115.28,37599.0,103.86,104.0675,103.7698,104.0044,37599.0
2022-04-28 15:15:00,115.26,115.63,115.25,115.63,60139.0,103.9863,104.3201,103.9773,104.3201,60139.0
2022-04-28 15:20:00,115.61,115.62,115.35,115.51,59541.0,104.3021,104.3111,104.0675,104.2119,59541.0
2022-04-28 15:25:00,115.51,115.53,115.22,115.42,109409.0,104.2119,104.2299,103.9502,104.1307,109409.0
2022-04-28 15:30:00,115.43,115.47,115.19,115.27,107808.0,104.1397,104.1758,103.9232,103.9953,107808.0
2022-04-28 15:35:00,115.28,115.78,115.23,115.75,96881.0,104.0044,104.4555,103.9592,104.4284,96881.0
2022-04-28 15:40:00,115.75,116.07,115.72,115.74,139261.0,104.4284,104.7171,104.4013,104.4194,139261.0
2022-04-28 15:45:00,115.75,115.81,115.51,115.52,134372.0,104.4284,104.4825,104.2119,104.2209,134372.0
2022-04-28 15:50:00,115.52,115.56,115.23,115.51,221281.0,104.2209,104.257,103.9592,104.2119,221281.0
2022-04-28 15:55:00,115.51,115.64,115.39,115.51,404887.0,104.2119,104.3291,104.1036,104.2119,404887.0
2022-04-29 09:30:00,114.62,115.38,114.27,114.99,153081.0,103.4089,104.0946,103.0931,103.7427,153081.0
2022-04-29 09:35:00,115.05,115.07,113.62,114.44,97016.0,103.7969,103.8149,102.5067,103.2465,97016.0
2022-04-29 09:40:00,114.42,115.09,114.37,114.76,78427.0,103.2285,103.8329,103.1834,103.5352,78427.0
2022-04-29 09:45:00,114.8,114.84,113.78,114.02,83049.0,103.5713,103.6074,102.6511,102.8676,83049.0
2022-04-29 09:50:00,113.99,114.88,113.7,114.4,52932.0,102.8405,103.6435,102.5789,103.2104,52932.0
2022-04-29 09:55:00,114.41,115.02,114.38,114.91,45456.0,103.2195,103.7698,103.1924,103.6705,45456.0
2022-04-29 10:00:00,114.86,115.04,114.3,114.3,40796.0,103.6254,103.7878,103.1202,103.1202,40796.0
2022-04-29 10:05:00,114.3,114.63,113.52,113.8,36611.0,103.1202,103.4179,102.4165,102.6691,36611.0
2022-04-29 10:10:00,113.81,114.33,113.57,113.88,41107.0,102.6781,103.1473,102.4616,102.7413,41107.0
2022-04-29 10:15:00,113.86,114.05,113.25,113.53,56684.0,102.7232,102.8947,102.1729,102.4255,56684.0
2022-04-29 10:20:00,113.49,113.77,113.1,113.25,49232.0,102.3894,102.6421,102.0376,102.1729,49232.0
2022-04-29 10:25:00,113.29,113.56,113.07,113.09,64058.0,102.209,102.4526,102.0105,102.0286,64058.0
2022-04-29 10:30:00,113.07,113.16,112.75,112.76,86051.0,102.0105,102.0917,101.7218,101.7308,86051.0
2022-04-29 10:35:00,112.78,113.44,112.71,113.27,55973.0,101.7489,102.3443,101.6857,102.191,55973.0
2022-04-29 10:40:00,113.23,113.25,112.5,112.89,36322.0,102.1549,102.1729,101.4963,101.8481,36322.0
2022-04-29 10:45:00,112.86,113.04,112.58,112.9,38908.0,101.8211,101.9835,101.5684,101.8571,38908.0
2022-04-29 10:50:00,112.91,113.25,112.85,113.0,54943.0,101.8662,102.1729,101.812,101.9474,54943.0
2022-04-29 10:55:00,112.96,113.01,112.71,112.92,29568.0,101.9113,101.9564,101.6857,101.8752,29568.0
2022-04-29 11:00:00,112.9,113.0,112.2,112.47,130277.0,101.8571,101.9474,101.2256,101.4692,130277.0
2022-04-29 11:05:00,112.45,112.61,112.28,112.31,43757.0,101.4512,101.5955,101.2978,101.3249,43757.0
2022-04-29 11:10:00,112.33,112.72,112.27,112.58,32599.0,101.3429,101.6948,101.2888,101.5684,32599.0
2022-04-29 11:15:00,112.57,113.12,112.37,113.12,39804.0,101.5594,102.0556,101.379,102.0556,39804.0
2022-04-29 11:20:00,113.1,113.72,112.86,113.72,51273.0,102.0376,102.5969,101.8211,102.5969,51273.0
2022-04-29 11:25:00,113.72,114.06,113.67,114.03,57015.0,102.5969,102.9037,102.5518,102.8766,57015.0
2022-04-29 11:30:00,114.01,114.78,113.81,114.5,36356.0,102.8586,103.5533,102.6781,103.3007,36356.0
2022-04-29 11:35:00,114.53,114.59,114.28,114.43,28863.0,103.3277,103.3818,103.1022,103.2375,28863.0
2022-04-29 11:40:00,114.4,114.7,114.37,114.61,26351.0,103.2104,103.4811,103.1834,103.3999,26351.0
2022-04-29 11:45:00,114.63,114.73,114.21,114.36,19818.0,103.4179,103.5082,103.039,103.1743,19818.0
2022-04-29 11:50:00,114.37,114.55,114.29,114.44,22730.0,103.1834,103.3458,103.1112,103.2465,22730.0
2022-04-29 11:55:00,114.43,114.58,114.2,114.34,21018.0,103.2375,103.3728,103.03,103.1563,21018.0
2022-04-29 12:00:00,114.31,114.56,113.93,113.99,22680.0,103.1292,103.3548,102.7864,102.8405,22680.0
2022-04-29 12:05:00,113.97,113.99,113.55,113.71,29520.0,102.8225,102.8405,102.4436,102.5879,29520.0
2022-04-29 12:10:00,113.68,113.68,113.48,113.58,27705.0,102.5609,102.5609,102.3804,102.4706,27705.0
2022-04-29 12:15:00,113.6,113.93,113.57,113.92,29837.0,102.4887,102.7864,102.4616,102.7774,29837.0
2022-04-29 12:20:00,113.94,113.96,113.56,113.87,21710.0,102.7954,102.8135,102.4526,102.7323,21710.0
2022-04-29 12:25:00,113.87,113.87,113.59,113.66,21171.0,102.7323,102.7323,102.4797,102.5428,21171.0
2022-04-29 12:30:00,113.64,113.91,113.41,113.76,23107.0,102.5248,102.7684,102.3173,102.633,23107.0
2022-04-29 12:35:00,113.73,113.89,113.68,113.73,13527.0,102.606,102.7503,102.5609,102.606,13527.0
2022-04-29 12:40:00,113.73,113.8,113.42,113.61,15839.0,102.606,102.6691,102.3263,102.4977,15839.0
2022-04-29 12:45:00,113.55,113.69,113.47,113.52,14380.0,102.4436,102.5699,102.3714,102.4165,14380.0
2022-04-29 12:50:00,113.52,113.53,113.3,113.33,23468.0,102.4165,102.4255,102.218,102.2451,23468.0
2022-04-29 12:55:00,113.36,113.6,113.35,113.54,12340.0,102.2722,102.4887,102.2631,102.4345,12340.0
2022-04-29 13:00:00,113.52,113.78,113.51,113.74,11173.0,102.4165,102.6511,102.4075,102.615,11173.0
2022-04-29 13:05:00,113.68,113.76,113.21,113.22,12873.0,102.5609,102.633,102.1368,102.1458,12873.0
2022-04-29 13:10:00,113.23,113.47,113.02,113.32,48646.0,102.1549,102.3714,101.9654,102.2361,48646.0
2022-04-29 13:15:00,113.34,113.77,113.32,113.75,10857.0,102.2541,102.6421,102.2361,102.624,10857.0
2022-04-29 13:20:00,113.72,114.01,113.62,114.01,12091.0,102.5969,102.8586,102.5067,102.8586,12091.0
2022-04-29 13:25:00,114.02,114.15,113.85,114.08,13852.0,102.8676,102.9849,102.7142,102.9217,13852.0
2022-04-29 13:30:00,114.07,114.4,114.07,114.27,24233.0,102.9127,103.2104,102.9127,103.0931,24233.0
2022-04-29 13:35:00,114.27,114.54,114.19,114.37,31686.0,103.0931,103.3367,103.021,103.1834,31686.0
2022-04-29 13:40:00,114.37,114.39,113.85,113.99,23909.0,103.1834,103.2014,102.7142,102.8405,23909.0
2022-04-29 13:45:00,113.98,113.98,113.66,113.91,17739.0,102.8315,102.8315,102.5428,102.7684,17739.0
2022-04-29 13:50:00,113.92,114.11,113.78,113.82,20259.0,102.7774,102.9488,102.6511,102.6872,20259.0
2022-04-29 13:55:00,113.82,113.94,113.76,113.78,21238.0,102.6872,102.7954,102.633,102.6511,21238.0
2022-04-29 14:00:00,113.79,113.9,113.64,113.8,29957.0,102.6601,102.7593,102.5248,102.6691,29957.0
2022-04-29 14:05:00,113.79,113.83,113.32,113.48,19615.0,102.6601,102.6962,102.2361,102.3804,19615.0
2022-04-29 14:10:00,113.33,113.5,113.29,113.48,15255.0,102.2451,102.3985,102.209,102.3804,15255.0
2022-04-29 14:15:00,113.48,113.72,113.37,113.51,35713.0,102.3804,102.5969,102.2812,102.4075,35713.0
2022-04-29 14:20:00,113.48,113.49,113.0,113.14,25976.0,102.3804,102.3894,101.9474,102.0737,25976.0
2022-04-29 14:25:00,113.14,113.35,113.08,113.35,31514.0,102.0737,102.2631,102.0195,102.2631,31514.0
2022-04-29 14:30:00,113.35,113.36,113.05,113.07,21891.0,102.2631,102.2722,101.9925,102.0105,21891.0
2022-04-29 14:35:00,113.1,113.16,112.83,112.89,18683.0,102.0376,102.0917,101.794,101.8481,18683.0
2022-04-29 14:40:00,112.89,112.97,112.69,112.76,40804.0,101.8481,101.9203,101.6677,101.7308,40804.0
2022-04-29 14:45:00,112.79,112.89,112.46,112.49,42016.0,101.7579,101.8481,101.4602,101.4873,42016.0
2022-04-29 14:50:00,112.46,112.52,112.35,112.36,16190.0,101.4602,101.5143,101.3609,101.37,16190.0
2022-04-29 14:55:00,112.37,112.44,112.07,112.44,34695.0,101.379,101.4421,101.1083,101.4421,34695.0
2022-04-29 15:00:00,112.42,112.42,111.87,111.95,31241.0,101.4241,101.4241,100.9279,101.0001,31241.0
2022-04-29 15:05:00,111.92,111.92,111.5,111.53,35509.0,100.973,100.973,100.5941,100.6211,35509.0
2022-04-29 15:10:00,111.56,111.68,111.38,111.56,42405.0,100.6482,100.7565,100.4858,100.6482,42405.0
2022-04-29 15:15:00,111.56,111.76,111.16,111.3,143618.0,100.6482,100.8287,100.2873,100.4136,143618.0
2022-04-29 15:20:00,111.36,111.43,111.14,111.4,33786.0,100.4678,100.5309,100.2693,100.5039,33786.0
2022-04-29 15:25:00,111.42,111.76,111.39,111.41,69940.0,100.5219,100.8287,100.4948,100.5129,69940.0
2022-04-29 15:30:00,111.4,111.64,111.21,111.64,61440.0,100.5039,100.7204,100.3324,100.7204,61440.0
2022-04-29 15:35:00,111.62,111.79,111.51,111.64,53881.0,100.7023,100.8557,100.6031,100.7204,53881.0
2022-04-29 15:40:00,111.65,111.97,111.55,111.55,54704.0,100.7294,101.0181,100.6392,100.6392,54704.0
2022-04-29 15:45:00,111.55,111.73,111.12,111.18,90620.0,100.6392,100.8016,100.2513,100.3054,90620.0
2022-04-29 15:50:00,111.17,111.55,111.03,111.39,125274.0,100.2964,100.6392,100.1701,100.4948,125274.0
2022-04-29 15:55:00,111.38,111.49,111.21,111.48,227879.0,100.4858,100.5851,100.3324,100.576,227879.0
2022-05-02 09:30:00,111.49,113.31,111.01,113.02,105593.0,100.5851,102.227,100.152,101.9654,105593.0
2022-05-02 09:35:00,113.13,114.47,112.55,113.23,117107.0,102.0647,103.2736,101.5414,102.1549,117107.0
2022-05-02 09:40:00,113.24,113.54,112.5,112.66,106937.0,102.1639,102.4345,101.4963,101.6406,106937.0
2022-05-02 09:45:00,112.69,113.31,112.35,113.31,55903.0,101.6677,102.227,101.3609,102.227,55903.0
2022-05-02 09:50:00,113.34,113.76,112.95,113.56,45122.0,102.2541,102.633,101.9023,102.4526,45122.0
2022-05-02 09:55:00,113.67,113.96,113.31,113.46,34630.0,102.5518,102.8135,102.227,102.3624,34630.0
2022-05-02 10:00:00,113.43,114.34,113.26,114.23,44641.0,102.3353,103.1563,102.1819,103.0571,44641.0
2022-05-02 10:05:00,114.21,114.39,113.8,114.14,49057.0,103.039,103.2014,102.6691,102.9759,49057.0
2022-05-02 10:10:00,114.13,114.5,113.77,114.5,40409.0,102.9668,103.3007,102.6421,103.3007,40409.0
2022-05-02 10:15:00,114.54,114.8,114.1,114.59,52584.0,103.3367,103.5713,102.9398,103.3818,52584.0
2022-05-02 10:20:00,114.64,115.56,114.64,115.54,93340.0,103.427,104.257,103.427,104.2389,93340.0
2022-05-02 10:25:00,115.53,115.99,115.43,115.87,161577.0,104.2299,104.6449,104.1397,104.5366,161577.0
2022-05-02 10:30:00,115.83,116.17,115.39,115.61,88841.0,104.5006,104.8073,104.1036,104.3021,88841.0
2022-05-02 10:35:00,115.57,115.83,115.25,115.71,81840.0,104.266,104.5006,103.9773,104.3923,81840.0
2022-05-02 10:40:00,115.8,115.82,115.38,115.41,94538.0,104.4735,104.4915,104.0946,104.1216,94538.0
2022-05-02 10:45:00,115.4,115.81,115.36,115.68,60341.0,104.1126,104.4825,104.0765,104.3652,60341.0
2022-05-02 10:50:00,115.66,115.7,115.08,115.27,61942.0,104.3472,104.3833,103.8239,103.9953,61942.0
2022-05-02 10:55:00,115.27,115.27,114.16,114.19,70558.0,103.9953,103.9953,102.9939,103.021,70558.0
2022-05-02 11:00:00,114.19,114.32,113.08,113.21,73748.0,103.021,103.1383,102.0195,102.1368,73748.0
2022-05-02 11:05:00,113.29,113.65,113.01,113.35,88479.0,102.209,102.5338,101.9564,102.2631,88479.0
2022-05-02 11:10:00,113.36,114.1,113.21,114.08,62421.0,102.2722,102.9398,102.1368,102.9217,62421.0
2022-05-02 11:15:00,114.07,114.07,113.34,113.66,43549.0,102.9127,102.9127,102.2541,102.5428,43549.0
2022-05-02 11:20:00,113.6,113.83,113.43,113.59,62248.0,102.4887,102.6962,102.3353,102.4797,62248.0
2022-05-02 11:25:00,113.62,113.62,113.08,113.58,39279.0,102.5067,102.5067,102.0195,102.4706,39279.0
2022-05-02 11:30:00,113.6,114.26,113.58,114.14,43964.0,102.4887,103.0841,102.4706,102.9759,43964.0
2022-05-02 11:35:00,114.17,114.76,114.17,114.63,41852.0,103.0029,103.5352,103.0029,103.4179,41852.0
2022-05-02 11:40:00,114.58,114.94,114.41,114.91,32810.0,103.3728,103.6976,103.2195,103.6705,32810.0
2022-05-02 11:45:00,114.96,115.27,114.92,115.1,73784.0,103.7157,103.9953,103.6796,103.842,73784.0
2022-05-02 11:50:00,115.08,115.19,114.71,114.91,52898.0,103.8239,103.9232,103.4901,103.6705,52898.0
2022-05-02 11:55:00,114.94,115.47,114.77,115.43,36894.0,103.6976,104.1758,103.5442,104.1397,36894.0
2022-05-02 12:00:00,115.45,115.45,114.98,115.0,28771.0,104.1577,104.1577,103.7337,103.7517,28771.0
2022-05-02 12:05:00,114.89,115.06,114.79,114.85,24587.0,103.6525,103.8059,103.5623,103.6164,24587.0
2022-05-02 12:10:00,114.89,115.26,114.89,115.14,22281.0,103.6525,103.9863,103.6525,103.8781,22281.0
2022-05-02 12:15:00,115.17,115.89,115.05,115.86,53372.0,103.9051,104.5547,103.7969,104.5276,53372.0
2022-05-02 12:20:00,115.84,116.12,115.73,115.78,62603.0,104.5096,104.7622,104.4103,104.4555,62603.0
2022-05-02 12:25:00,115.77,115.8,115.44,115.54,32927.0,104.4464,104.4735,104.1487,104.2389,32927.0
2022-05-02 12:30:00,115.55,115.77,115.49,115.65,37997.0,104.2479,104.4464,104.1938,104.3382,37997.0
2022-05-02 12:35:00,115.67,116.03,115.67,115.94,46658.0,104.3562,104.681,104.3562,104.5998,46658.0
2022-05-02 12:40:00,115.97,116.1,115.78,116.02,56831.0,104.6269,104.7442,104.4555,104.672,56831.0
2022-05-02 12:45:00,116.01,116.01,115.74,115.93,54779.0,104.663,104.663,104.4194,104.5908,54779.0
2022-05-02 12:50:00,115.9,116.06,115.61,115.66,25048.0,104.5637,104.7081,104.3021,104.3472,25048.0
2022-05-02 12:55:00,115.68,115.77,115.22,115.39,44991.0,104.3652,104.4464,103.9502,104.1036,44991.0
2022-05-02 13:00:00,115.41,115.53,115.04,115.28,44331.0,104.1216,104.2299,103.7878,104.0044,44331.0
2022-05-02 13:05:00,115.27,115.59,115.2,115.51,37651.0,103.9953,104.284,103.9322,104.2119,37651.0
2022-05-02 13:10:00,115.46,115.87,115.45,115.82,30291.0,104.1668,104.5366,104.1577,104.4915,30291.0
2022-05-02 13:15:00,115.8,115.89,115.52,115.74,31227.0,104.4735,104.5547,104.2209,104.4194,31227.0
2022-05-02 13:20:00,115.72,115.72,115.42,115.52,43446.0,104.4013,104.4013,104.1307,104.2209,43446.0
2022-05-02 13:25:00,115.48,115.64,115.12,115.38,33752.0,104.1848,104.3291,103.86,104.0946,33752.0
2022-05-02 13:30:00,115.37,115.72,115.35,115.68,28580.0,104.0856,104.4013,104.0675,104.3652,28580.0
2022-05-02 13:35:00,115.63,115.81,115.61,115.73,35019.0,104.3201,104.4825,104.3021,104.4103,35019.0
2022-05-02 13:40:00,115.71,115.79,115.43,115.44,47221.0,104.3923,104.4645,104.1397,104.1487,47221.0
2022-05-02 13:45:00,115.46,115.54,115.1,115.35,142757.0,104.1668,104.2389,103.842,104.0675,142757.0
2022-05-02 13:50:00,115.34,115.58,115.18,115.24,38619.0,104.0585,104.275,103.9141,103.9683,38619.0
2022-05-02 13:55:00,115.23,115.33,115.09,115.25,46963.0,103.9592,104.0495,103.8329,103.9773,46963.0
2022-05-02 14:00:00,115.24,115.5,115.13,115.47,50852.0,103.9683,104.2028,103.869,104.1758,50852.0
2022-05-02 14:05:00,115.48,115.5,115.25,115.25,32347.0,104.1848,104.2028,103.9773,103.9773,32347.0
2022-05-02 14:10:00,115.26,115.28,114.61,114.67,52351.0,103.9863,104.0044,103.3999,103.454,52351.0
2022-05-02 14:15:00,114.64,114.64,114.36,114.53,49986.0,103.427,103.427,103.1743,103.3277,49986.0
2022-05-02 14:20:00,114.54,114.6,114.38,114.48,30368.0,103.3367,103.3909,103.1924,103.2826,30368.0
2022-05-02 14:25:00,114.47,114.65,114.34,114.37,47899.0,103.2736,103.436,103.1563,103.1834,47899.0
2022-05-02 14:30:00,114.34,114.66,114.15,114.56,27886.0,103.1563,103.445,102.9849,103.3548,27886.0
2022-05-02 14:35:00,114.54,114.85,114.51,114.62,43800.0,103.3367,103.6164,103.3097,103.4089,43800.0
2022-05-02 14:40:00,114.61,114.62,114.1,114.23,30150.0,103.3999,103.4089,102.9398,103.0571,30150.0
2022-05-02 14:45:00,114.26,114.59,114.05,114.25,27055.0,103.0841,103.3818,102.8947,103.0751,27055.0
2022-05-02 14:50:00,114.21,114.6,114.1,114.52,36427.0,103.039,103.3909,102.9398,103.3187,36427.0
2022-05-02 14:55:00,114.55,114.61,114.15,114.26,33280.0,103.3458,103.3999,102.9849,103.0841,33280.0
2022-05-02 15:00:00,114.28,114.61,114.28,114.5,60490.0,103.1022,103.3999,103.1022,103.3007,60490.0
2022-05-02 15:05:00,114.48,115.05,114.47,114.92,60379.0,103.2826,103.7969,103.2736,103.6796,60379.0
2022-05-02 15:10:00,114.93,115.34,114.77,115.32,56438.0,103.6886,104.0585,103.5442,104.0404,56438.0
2022-05-02 15:15:00,115.33,115.6,115.25,115.47,35030.0,104.0495,104.2931,103.9773,104.1758,35030.0
2022-05-02 15:20:00,115.51,115.92,115.49,115.82,46348.0,104.2119,104.5818,104.1938,104.4915,46348.0
2022-05-02 15:25:00,115.82,116.05,115.78,116.05,40781.0,104.4915,104.699,104.4555,104.699,40781.0
2022-05-02 15:30:00,116.02,116.31,116.02,116.3,53282.0,104.672,104.9336,104.672,104.9246,53282.0
2022-05-02 15:35:00,116.31,116.47,115.98,116.07,72138.0,104.9336,105.078,104.6359,104.7171,72138.0
2022-05-02 15:40:00,116.11,116.31,115.72,115.74,99204.0,104.7532,104.9336,104.4013,104.4194,99204.0
2022-05-02 15:45:00,115.73,116.5,115.67,116.48,115101.0,104.4103,105.105,104.3562,105.087,115101.0
2022-05-02 15:50:00,116.5,116.65,116.29,116.62,142554.0,105.105,105.2404,104.9156,105.2133,142554.0
2022-05-02 15:55:00,116.61,116.68,116.48,116.62,351210.0,105.2043,105.2674,105.087,105.2133,351210.0
2022-05-03 09:30:00,116.14,117.8,116.1,117.67,138095.0,104.7802,106.2779,104.7442,106.1606,138095.0
2022-05-03 09:35:00,117.7,118.72,117.43,118.68,115731.0,106.1877,107.1079,105.9441,107.0718,115731.0
2022-05-03 09:40:00,118.6,119.11,118.35,119.0,68285.0,106.9996,107.4597,106.7741,107.3605,68285.0
2022-05-03 09:45:00,119.0,119.65,118.9,119.37,89116.0,107.3605,107.9469,107.2703,107.6943,89116.0
2022-05-03 09:50:00,119.3,119.69,119.1,119.59,60060.0,107.6312,107.983,107.4507,107.8928,60060.0
2022-05-03 09:55:00,119.67,119.67,118.92,119.28,72678.0,107.965,107.965,107.2883,107.6131,72678.0
2022-05-03 10:00:00,119.33,119.4,118.81,119.39,45911.0,107.6582,107.7214,107.1891,107.7124,45911.0
2022-05-03 10:05:00,119.41,119.99,119.37,119.64,66950.0,107.7304,108.2537,107.6943,107.9379,66950.0
2022-05-03 10:10:00,119.61,119.84,119.1,119.73,41347.0,107.9108,108.1183,107.4507,108.0191,41347.0
2022-05-03 10:15:00,119.68,120.37,119.68,120.37,151566.0,107.974,108.5965,107.974,108.5965,151566.0
2022-05-03 10:20:00,120.3,120.35,119.85,119.87,73071.0,108.5333,108.5785,108.1274,108.1454,73071.0
2022-05-03 10:25:00,119.95,120.54,119.94,120.23,36930.0,108.2176,108.7499,108.2086,108.4702,36930.0
2022-05-03 10:30:00,120.29,120.89,120.29,120.7,58564.0,108.5243,109.0656,108.5243,108.8942,58564.0
2022-05-03 10:35:00,120.7,120.7,119.87,120.03,42662.0,108.8942,108.8942,108.1454,108.2898,42662.0
2022-05-03 10:40:00,120.04,120.22,119.87,119.9,30133.0,108.2988,108.4612,108.1454,108.1725,30133.0
2022-05-03 10:45:00,119.89,120.03,119.5,119.63,48491.0,108.1635,108.2898,107.8116,107.9289,48491.0
2022-05-03 10:50:00,119.63,120.29,119.59,119.98,34254.0,107.9289,108.5243,107.8928,108.2446,34254.0
2022-05-03 10:55:00,119.93,120.25,119.82,120.25,47474.0,108.1995,108.4882,108.1003,108.4882,47474.0
2022-05-03 11:00:00,120.31,120.77,120.26,120.73,38108.0,108.5424,108.9574,108.4973,108.9213,38108.0
2022-05-03 11:05:00,120.74,120.9,120.54,120.69,41042.0,108.9303,109.0747,108.7499,108.8852,41042.0
2022-05-03 11:10:00,120.71,120.88,120.3,120.4,32991.0,108.9032,109.0566,108.5333,108.6236,32991.0
2022-05-03 11:15:00,120.39,120.46,119.94,120.04,42314.0,108.6145,108.6777,108.2086,108.2988,42314.0
2022-05-03 11:20:00,120.01,120.47,120.01,120.45,28141.0,108.2717,108.6867,108.2717,108.6687,28141.0
2022-05-03 11:25:00,120.49,120.73,120.41,120.48,40444.0,108.7048,108.9213,108.6326,108.6957,40444.0
2022-05-03 11:30:00,120.46,120.57,120.28,120.49,41867.0,108.6777,108.7769,108.5153,108.7048,41867.0
2022-05-03 11:35:00,120.49,120.55,120.07,120.35,27275.0,108.7048,108.7589,108.3258,108.5785,27275.0
2022-05-03 11:40:00,120.36,120.48,120.12,120.44,21810.0,108.5875,108.6957,108.371,108.6597,21810.0
2022-05-03 11:45:00,120.44,120.51,120.17,120.41,21163.0,108.6597,108.7228,108.4161,108.6326,21163.0
2022-05-03 11:50:00,120.46,120.49,120.36,120.47,23449.0,108.6777,108.7048,108.5875,108.6867,23449.0
2022-05-03 11:55:00,120.48,120.6,120.35,120.46,29113.0,108.6957,108.804,108.5785,108.6777,29113.0
2022-05-03 12:00:00,120.48,120.68,120.35,120.5,19154.0,108.6957,108.8762,108.5785,108.7138,19154.0
2022-05-03 12:05:00,120.51,120.51,119.69,119.78,34889.0,108.7228,108.7228,107.983,108.0642,34889.0
2022-05-03 12:10:00,119.82,120.37,119.82,120.31,15987.0,108.1003,108.5965,108.1003,108.5424,15987.0
2022-05-03 12:15:00,120.29,120.42,120.07,120.34,20118.0,108.5243,108.6416,108.3258,108.5694,20118.0
2022-05-03 12:20:00,120.35,120.54,120.35,120.49,18441.0,108.5785,108.7499,108.5785,108.7048,18441.0
2022-05-03 12:25:00,120.49,120.49,119.92,119.92,78075.0,108.7048,108.7048,108.1905,108.1905,78075.0
2022-05-03 12:30:00,119.86,120.04,119.66,119.84,42401.0,108.1364,108.2988,107.9559,108.1183,42401.0
2022-05-03 12:35:00,119.87,120.08,119.72,119.82,20196.0,108.1454,108.3349,108.0101,108.1003,20196.0
2022-05-03 12:40:00,119.79,120.01,119.72,119.86,26122.0,108.0732,108.2717,108.0101,108.1364,26122.0
2022-05-03 12:45:00,119.89,120.07,119.72,120.07,17892.0,108.1635,108.3258,108.0101,108.3258,17892.0
2022-05-03 12:50:00,120.07,120.19,119.96,119.98,19179.0,108.3258,108.4341,108.2266,108.2446,19179.0
2022-05-03 12:55:00,119.94,120.43,119.92,120.31,36553.0,108.2086,108.6506,108.1905,108.5424,36553.0
2022-05-03 13:00:00,120.33,120.49,120.19,120.19,17231.0,108.5604,108.7048,108.4341,108.4341,17231.0
2022-05-03 13:05:00,120.19,120.38,120.0,120.29,11764.0,108.4341,108.6055,108.2627,108.5243,11764.0
2022-05-03 13:10:00,120.34,120.6,120.3,120.53,53919.0,108.5694,108.804,108.5333,108.7409,53919.0
2022-05-03 13:15:00,120.56,120.71,120.49,120.61,17847.0,108.7679,108.9032,108.7048,108.813,17847.0
2022-05-03 13:20:00,120.65,120.68,120.34,120.42,20399.0,108.8491,108.8762,108.5694,108.6416,20399.0
2022-05-03 13:25:00,120.42,120.63,120.13,120.29,14103.0,108.6416,108.8311,108.38,108.5243,14103.0
2022-05-03 13:30:00,120.34,120.43,120.26,120.33,14729.0,108.5694,108.6506,108.4973,108.5604,14729.0
2022-05-03 13:35:00,120.32,120.41,120.15,120.37,11522.0,108.5514,108.6326,108.398,108.5965,11522.0
2022-05-03 13:40:00,120.4,120.52,120.3,120.39,17976.0,108.6236,108.7318,108.5333,108.6145,17976.0
2022-05-03 13:45:00,120.39,120.4,120.27,120.28,16389.0,108.6145,108.6236,108.5063,108.5153,16389.0
2022-05-03 13:50:00,120.27,120.32,120.07,120.21,26301.0,108.5063,108.5514,108.3258,108.4522,26301.0
2022-05-03 13:55:00,120.26,120.31,120.13,120.13,11765.0,108.4973,108.5424,108.38,108.38,11765.0
2022-05-03 14:00:00,120.14,120.17,119.92,119.99,31757.0,108.389,108.4161,108.1905,108.2537,31757.0
2022-05-03 14:05:00,119.97,120.04,119.65,119.66,43533.0,108.2356,108.2988,107.9469,107.9559,43533.0
2022-05-03 14:10:00,119.62,119.7,119.28,119.34,40050.0,107.9199,107.992,107.6131,107.6672,40050.0
2022-05-03 14:15:00,119.3,119.56,119.26,119.5,53031.0,107.6312,107.8657,107.5951,107.8116,53031.0
2022-05-03 14:20:00,119.41,119.9,119.41,119.9,43725.0,107.7304,108.1725,107.7304,108.1725,43725.0
2022-05-03 14:25:00,119.9,119.94,119.73,119.86,21186.0,108.1725,108.2086,108.0191,108.1364,21186.0
2022-05-03 14:30:00,119.86,119.94,119.7,119.72,48045.0,108.1364,108.2086,107.992,108.0101,48045.0
2022-05-03 14:35:00,119.76,119.81,119.06,119.07,57627.0,108.0462,108.0913,107.4146,107.4237,57627.0
2022-05-03 14:40:00,119.1,119.72,118.8,119.6,58651.0,107.4507,108.0101,107.1801,107.9018,58651.0
2022-05-03 14:45:00,119.57,119.9,119.38,119.6,27867.0,107.8747,108.1725,107.7033,107.9018,27867.0
2022-05-03 14:50:00,119.64,119.92,119.56,119.87,22263.0,107.9379,108.1905,107.8657,108.1454,22263.0
2022-05-03 14:55:00,119.84,120.16,119.73,120.07,25618.0,108.1183,108.407,108.0191,108.3258,25618.0
2022-05-03 15:00:00,120.13,120.33,120.01,120.18,33339.0,108.38,108.5604,108.2717,108.4251,33339.0
2022-05-03 15:05:00,120.18,120.45,120.11,120.4,35104.0,108.4251,108.6687,108.3619,108.6236,35104.0
2022-05-03 15:10:00,120.39,120.79,120.38,120.74,41148.0,108.6145,108.9754,108.6055,108.9303,41148.0
2022-05-03 15:15:00,120.76,120.82,120.47,120.52,28221.0,108.9484,109.0025,108.6867,108.7318,28221.0
2022-05-03 15:20:00,120.53,120.73,120.32,120.66,33920.0,108.7409,108.9213,108.5514,108.8581,33920.0
2022-05-03 15:25:00,120.65,120.7,120.34,120.53,44953.0,108.8491,108.8942,108.5694,108.7409,44953.0
2022-05-03 15:30:00,120.53,120.66,120.31,120.64,38573.0,108.7409,108.8581,108.5424,108.8401,38573.0
2022-05-03 15:35:00,120.65,120.67,120.24,120.27,65362.0,108.8491,108.8672,108.4792,108.5063,65362.0
2022-05-03 15:40:00,120.24,120.29,120.06,120.19,43896.0,108.4792,108.5243,108.3168,108.4341,43896.0
2022-05-03 15:45:00,120.17,120.49,120.12,120.16,51183.0,108.4161,108.7048,108.371,108.407,51183.0
2022-05-03 15:50:00,120.19,121.23,120.08,121.21,182306.0,108.4341,109.3724,108.3349,109.3543,182306.0
2022-05-03 15:55:00,121.19,121.74,121.18,121.4,520550.0,109.3363,109.8325,109.3273,109.5258,520550.0
2022-05-04 09:30:00,122.94,123.69,121.79,121.98,158362.0,110.9151,111.5918,109.8776,110.049,158362.0
2022-05-04 09:35:00,122.36,123.26,122.36,123.0,47592.0,110.3919,111.2038,110.3919,110.9693,47592.0
2022-05-04 09:40:00,123.0,123.1,122.13,122.51,42577.0,110.9693,111.0595,110.1844,110.5272,42577.0
2022-05-04 09:45:00,122.48,123.26,122.39,123.13,59662.0,110.5001,111.2038,110.4189,111.0865,59662.0
2022-05-04 09:50:00,123.14,123.22,122.47,122.57,47778.0,111.0956,111.1677,110.4911,110.5813,47778.0
2022-05-04 09:55:00,122.62,123.2,122.54,122.73,30792.0,110.6264,111.1497,110.5543,110.7257,30792.0
2022-05-04 10:00:00,122.72,122.78,122.22,122.75,39911.0,110.7166,110.7708,110.2656,110.7437,39911.0
2022-05-04 10:05:00,122.73,123.08,122.57,122.81,37368.0,110.7257,111.0414,110.5813,110.7978,37368.0
2022-05-04 10:10:00,122.86,123.68,122.64,123.55,88974.0,110.843,111.5827,110.6445,111.4655,88974.0
2022-05-04 10:15:00,123.54,124.37,123.22,123.58,105982.0,111.4564,112.2053,111.1677,111.4925,105982.0
2022-05-04 10:20:00,123.56,124.08,123.4,123.68,102444.0,111.4745,111.9436,111.3301,111.5827,102444.0
2022-05-04 10:25:00,123.66,123.98,123.39,123.98,68607.0,111.5647,111.8534,111.3211,111.8534,68607.0
2022-05-04 10:30:00,123.96,124.05,123.52,123.62,46706.0,111.8354,111.9166,111.4384,111.5286,46706.0
2022-05-04 10:35:00,123.6,124.05,123.4,124.03,42892.0,111.5106,111.9166,111.3301,111.8985,42892.0
2022-05-04 10:40:00,124.03,124.27,123.88,124.23,59993.0,111.8985,112.115,111.7632,112.079,59993.0
2022-05-04 10:45:00,124.24,124.45,123.91,124.12,83373.0,112.088,112.2774,111.7903,111.9797,83373.0
2022-05-04 10:50:00,124.12,124.45,124.11,124.26,57245.0,111.9797,112.2774,111.9707,112.106,57245.0
2022-05-04 10:55:00,124.23,124.32,123.94,124.3,77460.0,112.079,112.1601,111.8173,112.1421,77460.0
2022-05-04 11:00:00,124.22,124.47,124.02,124.47,34447.0,112.0699,112.2955,111.8895,112.2955,34447.0
2022-05-04 11:05:00,124.5,125.26,124.43,125.1,168169.0,112.3225,113.0082,112.2594,112.8639,168169.0
2022-05-04 11:10:00,125.14,125.23,124.76,124.77,67585.0,112.8999,112.9811,112.5571,112.5661,67585.0
2022-05-04 11:15:00,124.82,124.87,124.32,124.63,57143.0,112.6112,112.6564,112.1601,112.4398,57143.0
2022-05-04 11:20:00,124.64,124.91,124.46,124.66,91185.0,112.4488,112.6924,112.2865,112.4669,91185.0
2022-05-04 11:25:00,124.66,124.86,124.64,124.81,55073.0,112.4669,112.6473,112.4488,112.6022,55073.0
2022-05-04 11:30:00,124.75,124.9,124.35,124.45,84876.0,112.5481,112.6834,112.1872,112.2774,84876.0
2022-05-04 11:35:00,124.46,124.75,124.41,124.74,52211.0,112.2865,112.5481,112.2413,112.5391,52211.0
2022-05-04 11:40:00,124.73,125.0,124.55,124.91,38472.0,112.53,112.7736,112.3677,112.6924,38472.0
2022-05-04 11:45:00,124.88,125.25,124.51,125.25,91323.0,112.6654,112.9992,112.3316,112.9992,91323.0
2022-05-04 11:50:00,125.25,125.32,125.0,125.02,45582.0,112.9992,113.0623,112.7736,112.7917,45582.0
2022-05-04 11:55:00,125.04,125.1,124.85,124.93,31383.0,112.8097,112.8639,112.6383,112.7105,31383.0
2022-05-04 12:00:00,124.96,125.0,124.53,124.69,53467.0,112.7375,112.7736,112.3496,112.494,53467.0
2022-05-04 12:05:00,124.7,124.94,124.46,124.81,38715.0,112.503,112.7195,112.2865,112.6022,38715.0
2022-05-04 12:10:00,124.78,125.03,124.78,124.87,22452.0,112.5752,112.8007,112.5752,112.6564,22452.0
2022-05-04 12:15:00,124.95,125.31,124.91,125.29,52953.0,112.7285,113.0533,112.6924,113.0353,52953.0
2022-05-04 12:20:00,125.34,125.4,124.92,125.17,52966.0,113.0804,113.1345,112.7015,112.927,52966.0
2022-05-04 12:25:00,125.19,125.22,124.86,125.01,56444.0,112.9451,112.9721,112.6473,112.7827,56444.0
2022-05-04 12:30:00,125.01,125.3,125.0,125.25,51857.0,112.7827,113.0443,112.7736,112.9992,51857.0
2022-05-04 12:35:00,125.23,125.28,124.85,125.28,52033.0,112.9811,113.0262,112.6383,113.0262,52033.0
2022-05-04 12:40:00,125.27,125.34,125.07,125.08,24166.0,113.0172,113.0804,112.8368,112.8458,24166.0
2022-05-04 12:45:00,125.13,125.13,124.77,124.9,25263.0,112.8909,112.8909,112.5661,112.6834,25263.0
2022-05-04 12:50:00,124.92,125.1,124.82,125.05,25812.0,112.7015,112.8639,112.6112,112.8187,25812.0
2022-05-04 12:55:00,125.05,125.32,124.92,125.2,62819.0,112.8187,113.0623,112.7015,112.9541,62819.0
2022-05-04 13:00:00,125.22,125.35,125.12,125.2,19667.0,112.9721,113.0894,112.8819,112.9541,19667.0
2022-05-04 13:05:00,125.15,125.27,124.96,125.06,20462.0,112.909,113.0172,112.7375,112.8278,20462.0
2022-05-04 13:10:00,125.04,125.07,124.73,124.8,32514.0,112.8097,112.8368,112.53,112.5932,32514.0
2022-05-04 13:15:00,124.78,124.83,124.66,124.79,37070.0,112.5752,112.6203,112.4669,112.5842,37070.0
2022-05-04 13:20:00,124.84,124.84,124.58,124.74,48533.0,112.6293,112.6293,112.3947,112.5391,48533.0
2022-05-04 13:25:00,124.75,124.8,124.58,124.66,148808.0,112.5481,112.5932,112.3947,112.4669,148808.0
2022-05-04 13:30:00,124.7,124.97,124.66,124.89,32237.0,112.503,112.7466,112.4669,112.6744,32237.0
2022-05-04 13:35:00,124.9,124.96,124.41,124.75,56511.0,112.6834,112.7375,112.2413,112.5481,56511.0
2022-05-04 13:40:00,124.71,124.87,124.6,124.84,27997.0,112.512,112.6564,112.4128,112.6293,27997.0
2022-05-04 13:45:00,124.83,125.04,124.76,124.98,29780.0,112.6203,112.8097,112.5571,112.7556,29780.0
2022-05-04 13:50:00,124.96,124.96,124.72,124.83,57889.0,112.7375,112.7375,112.521,112.6203,57889.0
2022-05-04 13:55:00,124.83,124.9,124.42,124.52,36539.0,112.6203,112.6834,112.2504,112.3406,36539.0
2022-05-04 14:00:00,124.53,125.2,124.32,124.85,69752.0,112.3496,112.9541,112.1601,112.6383,69752.0
2022-05-04 14:05:00,125.01,125.27,124.47,125.11,50744.0,112.7827,113.0172,112.2955,112.8729,50744.0
2022-05-04 14:10:00,125.2,125.36,125.0,125.09,77356.0,112.9541,113.0984,112.7736,112.8548,77356.0
2022-05-04 14:15:00,125.08,125.23,124.65,124.74,56602.0,112.8458,112.9811,112.4579,112.5391,56602.0
2022-05-04 14:20:00,124.73,125.0,124.56,124.93,150725.0,112.53,112.7736,112.3767,112.7105,150725.0
2022-05-04 14:25:00,124.92,125.81,124.9,125.65,109243.0,112.7015,113.5044,112.6834,113.3601,109243.0
2022-05-04 14:30:00,125.61,125.68,124.56,124.85,113749.0,113.324,113.3871,112.3767,112.6383,113749.0
2022-05-04 14:35:00,124.86,125.53,124.66,125.24,56871.0,112.6473,113.2518,112.4669,112.9902,56871.0
2022-05-04 14:40:00,125.27,126.27,125.06,126.24,103908.0,113.0172,113.9194,112.8278,113.8924,103908.0
2022-05-04 14:45:00,126.27,126.68,125.88,126.34,120155.0,113.9194,114.2893,113.5676,113.9826,120155.0
2022-05-04 14:50:00,126.34,126.74,126.3,126.7,63169.0,113.9826,114.3434,113.9465,114.3074,63169.0
2022-05-04 14:55:00,126.73,127.3,126.64,127.23,127467.0,114.3344,114.8487,114.2532,114.7855,127467.0
2022-05-04 15:00:00,127.2,127.34,126.67,126.82,79716.0,114.7585,114.8848,114.2803,114.4156,79716.0
2022-05-04 15:05:00,126.86,127.3,126.82,127.23,69477.0,114.4517,114.8487,114.4156,114.7855,69477.0
2022-05-04 15:10:00,127.26,127.86,127.23,127.85,128510.0,114.8126,115.3539,114.7855,115.3449,128510.0
2022-05-04 15:15:00,127.85,128.11,127.23,127.36,222305.0,115.3449,115.5794,114.7855,114.9028,222305.0
2022-05-04 15:20:00,127.35,127.55,126.84,127.42,87286.0,114.8938,115.0742,114.4337,114.9569,87286.0
2022-05-04 15:25:00,127.44,127.5,127.19,127.45,61173.0,114.975,115.0291,114.7494,114.984,61173.0
2022-05-04 15:30:00,127.45,127.67,127.21,127.64,127914.0,114.984,115.1825,114.7675,115.1554,127914.0
2022-05-04 15:35:00,127.65,128.59,127.64,128.45,177375.0,115.1644,116.0125,115.1554,115.8862,177375.0
2022-05-04 15:40:00,128.47,128.62,128.07,128.36,199385.0,115.9042,116.0396,115.5434,115.805,199385.0
2022-05-04 15:45:00,128.33,128.58,127.75,128.41,198813.0,115.7779,116.0035,115.2547,115.8501,198813.0
2022-05-04 15:50:00,128.42,128.6,128.26,128.39,163888.0,115.8591,116.0215,115.7148,115.8321,163888.0
2022-05-04 15:55:00,128.36,128.54,127.89,128.28,392733.0,115.805,115.9674,115.381,115.7328,392733.0
2022-05-05 09:30:00,127.82,128.69,126.92,127.0,157054.0,115.3178,116.1027,114.5058,114.578,157054.0
2022-05-05 09:35:00,126.99,127.91,126.6,127.1,82492.0,114.569,115.399,114.2171,114.6682,82492.0
2022-05-05 09:40:00,127.05,128.47,127.01,128.39,119539.0,114.6231,115.9042,114.587,115.8321,119539.0
2022-05-05 09:45:00,128.3,128.45,127.5,128.03,30646.0,115.7509,115.8862,115.0291,115.5073,30646.0
2022-05-05 09:50:00,128.09,128.57,127.85,128.43,39439.0,115.5614,115.9945,115.3449,115.8681,39439.0
2022-05-05 09:55:00,128.46,128.99,128.36,128.71,65169.0,115.8952,116.3734,115.805,116.1208,65169.0
2022-05-05 10:00:00,128.73,129.14,128.28,128.56,45511.0,116.1388,116.5087,115.7328,115.9854,45511.0
2022-05-05 10:05:00,128.41,128.41,127.05,127.4,59686.0,115.8501,115.8501,114.6231,114.9389,59686.0
2022-05-05 10:10:00,127.42,127.42,126.62,127.29,57129.0,114.9569,114.9569,114.2352,114.8396,57129.0
2022-05-05 10:15:00,127.28,127.67,126.79,127.66,32627.0,114.8306,115.1825,114.3886,115.1735,32627.0
2022-05-05 10:20:00,127.64,127.81,126.56,126.86,29664.0,115.1554,115.3088,114.1811,114.4517,29664.0
2022-05-05 10:25:00,126.83,127.5,126.8,127.35,30745.0,114.4246,115.0291,114.3976,114.8938,30745.0
2022-05-05 10:30:00,127.28,127.59,126.99,127.59,57072.0,114.8306,115.1103,114.569,115.1103,57072.0
2022-05-05 10:35:00,127.57,127.91,127.53,127.62,38097.0,115.0923,115.399,115.0562,115.1374,38097.0
2022-05-05 10:40:00,127.62,127.68,127.02,127.39,43973.0,115.1374,115.1915,114.5961,114.9299,43973.0
2022-05-05 10:45:00,127.35,127.58,126.83,126.85,51029.0,114.8938,115.1013,114.4246,114.4427,51029.0
2022-05-05 10:50:00,126.83,127.06,126.33,126.63,59898.0,114.4246,114.6321,113.9735,114.2442,59898.0
2022-05-05 10:55:00,126.68,127.36,126.68,127.36,39810.0,114.2893,114.9028,114.2893,114.9028,39810.0
2022-05-05 11:00:00,127.33,127.66,126.53,126.53,33414.0,114.8757,115.1735,114.154,114.154,33414.0
2022-05-05 11:05:00,126.43,126.76,125.7,125.91,74477.0,114.0638,114.3615,113.4052,113.5946,74477.0
2022-05-05 11:10:00,125.88,125.9,124.86,125.28,145748.0,113.5676,113.5856,112.6473,113.0262,145748.0
2022-05-05 11:15:00,125.29,125.3,124.6,124.61,151751.0,113.0353,113.0443,112.4128,112.4218,151751.0
2022-05-05 11:20:00,124.62,124.62,123.85,123.99,120932.0,112.4308,112.4308,111.7361,111.8624,120932.0
2022-05-05 11:25:00,124.02,124.42,123.82,124.4,93102.0,111.8895,112.2504,111.7091,112.2323,93102.0
2022-05-05 11:30:00,124.37,125.28,124.3,124.9,111593.0,112.2053,113.0262,112.1421,112.6834,111593.0
2022-05-05 11:35:00,124.91,125.79,124.91,125.48,32035.0,112.6924,113.4864,112.6924,113.2067,32035.0
2022-05-05 11:40:00,125.46,125.55,124.5,124.96,60003.0,113.1886,113.2698,112.3225,112.7375,60003.0
2022-05-05 11:45:00,124.87,124.9,124.38,124.53,62169.0,112.6564,112.6834,112.2143,112.3496,62169.0
2022-05-05 11:50:00,124.6,124.72,123.1,123.27,127927.0,112.4128,112.521,111.0595,111.2128,127927.0
2022-05-05 11:55:00,123.48,123.79,123.27,123.47,72785.0,111.4023,111.682,111.2128,111.3933,72785.0
2022-05-05 12:00:00,123.41,123.57,122.76,123.38,38963.0,111.3392,111.4835,110.7527,111.3121,38963.0
2022-05-05 12:05:00,123.4,123.95,123.23,123.68,46146.0,111.3301,111.8263,111.1768,111.5827,46146.0
2022-05-05 12:10:00,123.68,124.12,123.59,123.98,21941.0,111.5827,111.9797,111.5015,111.8534,21941.0
2022-05-05 12:15:00,123.98,124.03,123.59,123.87,25669.0,111.8534,111.8985,111.5015,111.7542,25669.0
2022-05-05 12:20:00,123.87,124.01,123.34,123.69,30469.0,111.7542,111.8805,111.276,111.5918,30469.0
2022-05-05 12:25:00,123.77,124.27,123.65,124.0,37984.0,111.6639,112.115,111.5557,111.8714,37984.0
2022-05-05 12:30:00,123.97,124.42,123.9,124.26,15864.0,111.8444,112.2504,111.7812,112.106,15864.0
2022-05-05 12:35:00,124.28,124.37,123.84,124.07,17587.0,112.1241,112.2053,111.7271,111.9346,17587.0
2022-05-05 12:40:00,124.04,124.23,123.82,123.86,13968.0,111.9075,112.079,111.7091,111.7451,13968.0
2022-05-05 12:45:00,123.93,124.04,123.62,123.92,21246.0,111.8083,111.9075,111.5286,111.7993,21246.0
2022-05-05 12:50:00,123.97,124.91,123.93,124.75,22991.0,111.8444,112.6924,111.8083,112.5481,22991.0
2022-05-05 12:55:00,124.81,125.18,124.8,125.17,15069.0,112.6022,112.936,112.5932,112.927,15069.0
2022-05-05 13:00:00,125.2,125.54,125.1,125.19,13412.0,112.9541,113.2608,112.8639,112.9451,13412.0
2022-05-05 13:05:00,125.16,125.73,125.15,125.48,39041.0,112.918,113.4322,112.909,113.2067,39041.0
2022-05-05 13:10:00,125.52,125.92,125.41,125.49,27013.0,113.2428,113.6037,113.1435,113.2157,27013.0
2022-05-05 13:15:00,125.62,125.74,125.08,125.44,19091.0,113.333,113.4413,112.8458,113.1706,19091.0
2022-05-05 13:20:00,125.41,125.75,125.25,125.67,20958.0,113.1435,113.4503,112.9992,113.3781,20958.0
2022-05-05 13:25:00,125.64,125.85,125.45,125.65,17654.0,113.351,113.5405,113.1796,113.3601,17654.0
2022-05-05 13:30:00,125.48,125.48,125.0,125.34,11811.0,113.2067,113.2067,112.7736,113.0804,11811.0
2022-05-05 13:35:00,125.4,126.25,125.4,125.78,25204.0,113.1345,113.9014,113.1345,113.4773,25204.0
2022-05-05 13:40:00,125.76,126.2,125.64,125.98,15286.0,113.4593,113.8563,113.351,113.6578,15286.0
2022-05-05 13:45:00,126.03,126.1,125.56,125.6,17533.0,113.7029,113.766,113.2789,113.3149,17533.0
2022-05-05 13:50:00,125.6,125.6,125.18,125.32,14967.0,113.3149,113.3149,112.936,113.0623,14967.0
2022-05-05 13:55:00,125.35,125.91,125.13,125.89,24531.0,113.0894,113.5946,112.8909,113.5766,24531.0
2022-05-05 14:00:00,125.86,125.89,125.13,125.54,22017.0,113.5495,113.5766,112.8909,113.2608,22017.0
2022-05-05 14:05:00,125.47,125.83,125.14,125.48,29452.0,113.1977,113.5225,112.8999,113.2067,29452.0
2022-05-05 14:10:00,125.52,125.6,125.32,125.43,8799.0,113.2428,113.3149,113.0623,113.1616,8799.0
2022-05-05 14:15:00,125.61,126.46,125.52,126.18,19936.0,113.324,114.0908,113.2428,113.8382,19936.0
2022-05-05 14:20:00,126.24,126.32,125.33,125.49,37157.0,113.8924,113.9645,113.0714,113.2157,37157.0
2022-05-05 14:25:00,125.45,125.9,125.25,125.25,29024.0,113.1796,113.5856,112.9992,112.9992,29024.0
2022-05-05 14:30:00,125.22,125.7,125.18,125.31,19108.0,112.9721,113.4052,112.936,113.0533,19108.0
2022-05-05 14:35:00,125.27,125.32,125.02,125.24,39162.0,113.0172,113.0623,112.7917,112.9902,39162.0
2022-05-05 14:40:00,125.12,125.3,125.0,125.18,21248.0,112.8819,113.0443,112.7736,112.936,21248.0
2022-05-05 14:45:00,125.25,125.63,125.22,125.56,25476.0,112.9992,113.342,112.9721,113.2789,25476.0
2022-05-05 14:50:00,125.53,126.17,125.53,125.69,29925.0,113.2518,113.8292,113.2518,113.3961,29925.0
2022-05-05 14:55:00,125.62,125.66,125.33,125.53,21550.0,113.333,113.3691,113.0714,113.2518,21550.0
2022-05-05 15:00:00,125.49,125.63,125.01,125.03,24420.0,113.2157,113.342,112.7827,112.8007,24420.0
2022-05-05 15:05:00,125.05,125.14,124.64,124.9,35666.0,112.8187,112.8999,112.4488,112.6834,35666.0
2022-05-05 15:10:00,124.87,125.12,124.58,124.59,25139.0,112.6564,112.8819,112.3947,112.4037,25139.0
2022-05-05 15:15:00,124.61,124.79,124.45,124.7,67943.0,112.4218,112.5842,112.2774,112.503,67943.0
2022-05-05 15:20:00,124.71,124.8,124.41,124.67,55544.0,112.512,112.5932,112.2413,112.4759,55544.0
2022-05-05 15:25:00,124.66,125.05,124.37,124.45,44071.0,112.4669,112.8187,112.2053,112.2774,44071.0
2022-05-05 15:30:00,124.42,124.87,124.27,124.6,41785.0,112.2504,112.6564,112.115,112.4128,41785.0
2022-05-05 15:35:00,124.64,125.05,124.51,124.77,49019.0,112.4488,112.8187,112.3316,112.5661,49019.0
2022-05-05 15:40:00,124.8,125.05,124.74,124.95,40776.0,112.5932,112.8187,112.5391,112.7285,40776.0
2022-05-05 15:45:00,124.98,125.29,124.89,125.13,57204.0,112.7556,113.0353,112.6744,112.8909,57204.0
2022-05-05 15:50:00,125.06,126.03,125.06,125.77,112936.0,112.8278,113.7029,112.8278,113.4683,112936.0
2022-05-05 15:55:00,125.79,126.07,125.67,126.04,195511.0,113.4864,113.739,113.3781,113.7119,195511.0
2022-05-06 09:30:00,128.28,129.0,127.43,127.6,122583.0,115.7328,116.3824,114.966,115.1193,122583.0
2022-05-06 09:35:00,127.61,128.1,127.0,127.4,48884.0,115.1283,115.5704,114.578,114.9389,48884.0
2022-05-06 09:40:00,127.35,127.35,126.1,126.13,51351.0,114.8938,114.8938,113.766,113.7931,51351.0
2022-05-06 09:45:00,126.11,126.11,125.25,125.38,36665.0,113.7751,113.7751,112.9992,113.1165,36665.0
2022-05-06 09:50:00,125.44,126.1,125.36,125.81,60825.0,113.1706,113.766,113.0984,113.5044,60825.0
2022-05-06 09:55:00,125.76,126.05,124.65,124.77,41279.0,113.4593,113.7209,112.4579,112.5661,41279.0
2022-05-06 10:00:00,124.74,125.37,124.33,124.67,54988.0,112.5391,113.1074,112.1692,112.4759,54988.0
2022-05-06 10:05:00,124.66,125.58,124.65,125.2,32394.0,112.4669,113.2969,112.4579,112.9541,32394.0
2022-05-06 10:10:00,125.11,125.2,124.33,124.98,36997.0,112.8729,112.9541,112.1692,112.7556,36997.0
2022-05-06 10:15:00,125.06,125.69,124.71,124.71,40780.0,112.8278,113.3961,112.512,112.512,40780.0
2022-05-06 10:20:00,124.86,125.68,124.82,125.5,50650.0,112.6473,113.3871,112.6112,113.2247,50650.0
2022-05-06 10:25:00,125.49,125.73,125.07,125.32,49207.0,113.2157,113.4322,112.8368,113.0623,49207.0
2022-05-06 10:30:00,125.37,126.19,125.33,125.78,32489.0,113.1074,113.8472,113.0714,113.4773,32489.0
2022-05-06 10:35:00,125.87,126.14,124.58,124.98,68317.0,113.5585,113.8021,112.3947,112.7556,68317.0
2022-05-06 10:40:00,125.1,125.63,125.05,125.3,28834.0,112.8639,113.342,112.8187,113.0443,28834.0
2022-05-06 10:45:00,125.35,126.55,125.29,126.32,50393.0,113.0894,114.172,113.0353,113.9645,50393.0
2022-05-06 10:50:00,126.37,126.57,125.77,126.3,27667.0,114.0096,114.1901,113.4683,113.9465,27667.0
2022-05-06 10:55:00,126.45,126.84,126.45,126.55,40253.0,114.0818,114.4337,114.0818,114.172,40253.0
2022-05-06 11:00:00,126.56,127.03,126.5,126.84,59473.0,114.1811,114.6051,114.1269,114.4337,59473.0
2022-05-06 11:05:00,126.82,126.93,126.5,126.84,29639.0,114.4156,114.5149,114.1269,114.4337,29639.0
2022-05-06 11:10:00,126.8,126.93,126.44,126.8,41991.0,114.3976,114.5149,114.0728,114.3976,41991.0
2022-05-06 11:15:00,126.78,127.54,126.78,127.39,51415.0,114.3795,115.0652,114.3795,114.9299,51415.0
2022-05-06 11:20:00,127.37,127.8,127.34,127.48,48470.0,114.9118,115.2998,114.8848,115.0111,48470.0
2022-05-06 11:25:00,127.49,127.65,127.32,127.38,18722.0,115.0201,115.1644,114.8667,114.9208,18722.0
2022-05-06 11:30:00,127.42,127.43,126.74,126.94,33286.0,114.9569,114.966,114.3434,114.5239,33286.0
2022-05-06 11:35:00,126.85,126.97,126.25,126.25,21240.0,114.4427,114.5509,113.9014,113.9014,21240.0
2022-05-06 11:40:00,126.33,126.82,126.25,126.65,17440.0,113.9735,114.4156,113.9014,114.2622,17440.0
2022-05-06 11:45:00,126.66,126.86,126.43,126.7,23795.0,114.2713,114.4517,114.0638,114.3074,23795.0
2022-05-06 11:50:00,126.67,126.93,126.21,126.44,21714.0,114.2803,114.5149,113.8653,114.0728,21714.0
2022-05-06 11:55:00,126.43,126.59,126.0,126.23,45413.0,114.0638,114.2081,113.6758,113.8833,45413.0
2022-05-06 12:00:00,126.24,126.67,126.0,126.58,24036.0,113.8924,114.2803,113.6758,114.1991,24036.0
2022-05-06 12:05:00,126.63,127.09,126.54,126.68,22809.0,114.2442,114.6592,114.163,114.2893,22809.0
2022-05-06 12:10:00,126.66,126.79,125.85,126.05,17525.0,114.2713,114.3886,113.5405,113.7209,17525.0
2022-05-06 12:15:00,126.06,126.44,125.79,126.15,24153.0,113.73,114.0728,113.4864,113.8112,24153.0
2022-05-06 12:20:00,126.1,127.0,126.1,126.88,17768.0,113.766,114.578,113.766,114.4698,17768.0
2022-05-06 12:25:00,126.9,127.27,126.89,127.07,21531.0,114.4878,114.8216,114.4788,114.6412,21531.0
2022-05-06 12:30:00,127.17,127.33,126.84,127.21,16280.0,114.7314,114.8757,114.4337,114.7675,16280.0
2022-05-06 12:35:00,127.23,127.35,126.65,127.04,17452.0,114.7855,114.8938,114.2622,114.6141,17452.0
2022-05-06 12:40:00,127.03,127.3,126.96,127.27,15520.0,114.6051,114.8487,114.5419,114.8216,15520.0
2022-05-06 12:45:00,127.21,127.36,127.13,127.22,13501.0,114.7675,114.9028,114.6953,114.7765,13501.0
2022-05-06 12:50:00,127.21,127.57,126.79,127.23,21517.0,114.7675,115.0923,114.3886,114.7855,21517.0
2022-05-06 12:55:00,127.27,127.7,127.18,127.58,11932.0,114.8216,115.2095,114.7404,115.1013,11932.0
2022-05-06 13:00:00,127.59,127.86,127.42,127.77,17206.0,115.1103,115.3539,114.9569,115.2727,17206.0
2022-05-06 13:05:00,127.77,127.77,127.34,127.64,26223.0,115.2727,115.2727,114.8848,115.1554,26223.0
2022-05-06 13:10:00,127.6,127.76,127.26,127.26,15613.0,115.1193,115.2637,114.8126,114.8126,15613.0
2022-05-06 13:15:00,127.27,127.35,126.77,126.94,27033.0,114.8216,114.8938,114.3705,114.5239,27033.0
2022-05-06 13:20:00,126.92,127.51,126.85,127.25,24341.0,114.5058,115.0381,114.4427,114.8036,24341.0
2022-05-06 13:25:00,127.15,127.36,126.96,127.17,13511.0,114.7133,114.9028,114.5419,114.7314,13511.0
2022-05-06 13:30:00,127.17,127.57,127.12,127.55,31611.0,114.7314,115.0923,114.6863,115.0742,31611.0
2022-05-06 13:35:00,127.58,127.69,126.87,127.12,16369.0,115.1013,115.2005,114.4607,114.6863,16369.0
2022-05-06 13:40:00,127.12,127.43,126.85,127.11,14506.0,114.6863,114.966,114.4427,114.6773,14506.0
2022-05-06 13:45:00,127.11,127.26,126.88,127.12,12067.0,114.6773,114.8126,114.4698,114.6863,12067.0
2022-05-06 13:50:00,127.13,127.28,126.87,126.9,13266.0,114.6953,114.8306,114.4607,114.4878,13266.0
2022-05-06 13:55:00,126.88,127.09,126.77,127.04,25456.0,114.4698,114.6592,114.3705,114.6141,25456.0
2022-05-06 14:00:00,126.98,127.25,126.89,126.99,13684.0,114.56,114.8036,114.4788,114.569,13684.0
2022-05-06 14:05:00,126.94,126.94,126.59,126.62,13006.0,114.5239,114.5239,114.2081,114.2352,13006.0
2022-05-06 14:10:00,126.6,127.04,126.56,126.92,26714.0,114.2171,114.6141,114.1811,114.5058,26714.0
2022-05-06 14:15:00,126.89,127.09,126.8,126.99,18143.0,114.4788,114.6592,114.3976,114.569,18143.0
2022-05-06 14:20:00,126.99,127.33,126.89,127.24,23038.0,114.569,114.8757,114.4788,114.7945,23038.0
2022-05-06 14:25:00,127.22,127.22,126.67,126.87,33814.0,114.7765,114.7765,114.2803,114.4607,33814.0
2022-05-06 14:30:00,126.88,127.08,126.56,126.78,19723.0,114.4698,114.6502,114.1811,114.3795,19723.0
2022-05-06 14:35:00,126.89,127.23,126.76,127.22,22180.0,114.4788,114.7855,114.3615,114.7765,22180.0
2022-05-06 14:40:00,127.27,127.62,127.27,127.3,23643.0,114.8216,115.1374,114.8216,114.8487,23643.0
2022-05-06 14:45:00,127.27,127.86,127.25,127.74,20478.0,114.8216,115.3539,114.8036,115.2456,20478.0
2022-05-06 14:50:00,127.74,128.0,127.68,127.9,38738.0,115.2456,115.4802,115.1915,115.39,38738.0
2022-05-06 14:55:00,127.91,128.08,127.61,127.64,38149.0,115.399,115.5524,115.1283,115.1554,38149.0
2022-05-06 15:00:00,127.62,127.91,127.37,127.91,32131.0,115.1374,115.399,114.9118,115.399,32131.0
2022-05-06 15:05:00,127.91,128.07,127.37,127.57,36787.0,115.399,115.5434,114.9118,115.0923,36787.0
2022-05-06 15:10:00,127.63,127.74,127.48,127.58,48315.0,115.1464,115.2456,115.0111,115.1013,48315.0
2022-05-06 15:15:00,127.57,127.86,127.52,127.83,48170.0,115.0923,115.3539,115.0472,115.3268,48170.0
2022-05-06 15:20:00,127.88,127.88,127.29,127.35,23958.0,115.3719,115.3719,114.8396,114.8938,23958.0
2022-05-06 15:25:00,127.34,127.62,127.18,127.48,48157.0,114.8848,115.1374,114.7404,115.0111,48157.0
2022-05-06 15:30:00,127.46,128.16,127.45,128.07,70764.0,114.993,115.6246,114.984,115.5434,70764.0
2022-05-06 15:35:00,128.02,128.58,127.94,128.49,61705.0,115.4982,116.0035,115.4261,115.9223,61705.0
2022-05-06 15:40:00,128.47,128.56,128.29,128.32,71908.0,115.9042,115.9854,115.7418,115.7689,71908.0
2022-05-06 15:45:00,128.36,128.6,128.18,128.53,78559.0,115.805,116.0215,115.6426,115.9584,78559.0
2022-05-06 15:50:00,128.54,128.99,128.54,128.94,104145.0,115.9674,116.3734,115.9674,116.3283,104145.0
2022-05-06 15:55:00,128.94,129.27,128.9,129.19,272177.0,116.3283,116.626,116.2922,116.5538,272177.0
2022-05-09 09:30:00,125.8,126.5,124.28,124.96,247382.0,113.4954,114.1269,112.1241,112.7375,247382.0
2022-05-09 09:35:00,125.0,125.02,124.11,124.33,80079.0,112.7736,112.7917,111.9707,112.1692,80079.0
2022-05-09 09:40:00,124.28,124.35,123.31,124.0,120144.0,112.1241,112.1872,111.2489,111.8714,120144.0
2022-05-09 09:45:00,124.03,124.15,122.12,122.43,122127.0,111.8985,112.0068,110.1753,110.455,122127.0
2022-05-09 09:50:00,122.45,124.34,122.0,124.34,147355.0,110.4731,112.1782,110.0671,112.1782,147355.0
2022-05-09 09:55:00,124.36,124.53,123.53,123.81,66523.0,112.1962,112.3496,111.4474,111.7,66523.0
2022-05-09 10:00:00,123.74,124.96,123.26,124.4,55350.0,111.6369,112.7375,111.2038,112.2323,55350.0
2022-05-09 10:05:00,124.41,124.53,122.5,122.99,131787.0,112.2413,112.3496,110.5182,110.9602,131787.0
2022-05-09 10:10:00,123.06,124.25,122.88,123.92,75415.0,111.0234,112.097,110.861,111.7993,75415.0
2022-05-09 10:15:00,123.87,124.19,123.06,123.06,46784.0,111.7542,112.0429,111.0234,111.0234,46784.0
2022-05-09 10:20:00,123.0,123.47,122.6,123.39,137225.0,110.9693,111.3933,110.6084,111.3211,137225.0
2022-05-09 10:25:00,123.38,123.58,123.07,123.27,106928.0,111.3121,111.4925,111.0324,111.2128,106928.0
2022-05-09 10:30:00,123.28,123.28,122.49,122.92,34120.0,111.2219,111.2219,110.5091,110.8971,34120.0
2022-05-09 10:35:00,122.89,122.92,122.14,122.14,48201.0,110.87,110.8971,110.1934,110.1934,48201.0
2022-05-09 10:40:00,122.18,122.8,122.18,122.37,35472.0,110.2295,110.7888,110.2295,110.4009,35472.0
2022-05-09 10:45:00,122.39,122.67,122.19,122.42,31324.0,110.4189,110.6715,110.2385,110.446,31324.0
2022-05-09 10:50:00,122.4,122.49,121.2,121.22,60779.0,110.4279,110.5091,109.3453,109.3634,60779.0
2022-05-09 10:55:00,121.22,121.49,120.85,120.86,71406.0,109.3634,109.607,109.0296,109.0386,71406.0
2022-05-09 11:00:00,120.85,121.26,120.71,120.93,73474.0,109.0296,109.3994,108.9032,109.1017,73474.0
2022-05-09 11:05:00,120.86,121.0,120.48,121.0,43802.0,109.0386,109.1649,108.6957,109.1649,43802.0
2022-05-09 11:10:00,120.96,121.12,120.54,120.84,27213.0,109.1288,109.2731,108.7499,109.0205,27213.0
2022-05-09 11:15:00,120.9,121.34,120.88,120.94,49209.0,109.0747,109.4716,109.0566,109.1107,49209.0
2022-05-09 11:20:00,120.86,120.88,120.26,120.26,35328.0,109.0386,109.0566,108.4973,108.4973,35328.0
2022-05-09 11:25:00,120.2,120.43,120.01,120.06,54031.0,108.4431,108.6506,108.2717,108.3168,54031.0
2022-05-09 11:30:00,120.04,120.71,120.03,120.69,44944.0,108.2988,108.9032,108.2898,108.8852,44944.0
2022-05-09 11:35:00,120.69,121.13,120.45,120.92,31147.0,108.8852,109.2822,108.6687,109.0927,31147.0
2022-05-09 11:40:00,120.99,121.07,120.29,120.88,46120.0,109.1559,109.228,108.5243,109.0566,46120.0
2022-05-09 11:45:00,120.86,121.14,120.54,120.68,51003.0,109.0386,109.2912,108.7499,108.8762,51003.0
2022-05-09 11:50:00,120.67,121.3,120.67,121.16,58952.0,108.8672,109.4355,108.8672,109.3092,58952.0
2022-05-09 11:55:00,121.1,121.91,121.07,121.8,53875.0,109.2551,109.9859,109.228,109.8866,53875.0
2022-05-09 12:00:00,121.85,121.89,121.04,121.38,27850.0,109.9317,109.9678,109.201,109.5077,27850.0
2022-05-09 12:05:00,121.38,122.22,121.27,121.67,68898.0,109.5077,110.2656,109.4085,109.7693,68898.0
2022-05-09 12:10:00,121.72,122.38,121.72,122.29,67407.0,109.8145,110.4099,109.8145,110.3287,67407.0
2022-05-09 12:15:00,122.18,122.66,122.08,122.15,36433.0,110.2295,110.6625,110.1392,110.2024,36433.0
2022-05-09 12:20:00,122.1,122.17,121.46,121.9,36204.0,110.1573,110.2204,109.5799,109.9769,36204.0
2022-05-09 12:25:00,122.03,122.03,121.42,121.75,25736.0,110.0941,110.0941,109.5438,109.8415,25736.0
2022-05-09 12:30:00,121.62,121.76,121.29,121.41,27501.0,109.7242,109.8505,109.4265,109.5348,27501.0
2022-05-09 12:35:00,121.45,121.48,120.91,120.93,30731.0,109.5709,109.5979,109.0837,109.1017,30731.0
2022-05-09 12:40:00,121.05,121.42,121.01,121.13,31943.0,109.21,109.5438,109.1739,109.2822,31943.0
2022-05-09 12:45:00,121.11,121.29,120.75,120.81,35689.0,109.2641,109.4265,108.9393,108.9935,35689.0
2022-05-09 12:50:00,120.83,120.83,120.29,120.44,31121.0,109.0115,109.0115,108.5243,108.6597,31121.0
2022-05-09 12:55:00,120.42,120.46,120.04,120.12,33525.0,108.6416,108.6777,108.2988,108.371,33525.0
2022-05-09 13:00:00,120.12,120.31,119.58,119.62,99323.0,108.371,108.5424,107.8838,107.9199,99323.0
2022-05-09 13:05:00,119.58,119.77,119.18,119.67,39635.0,107.8838,108.0552,107.5229,107.965,39635.0
2022-05-09 13:10:00,119.69,119.69,119.2,119.24,33129.0,107.983,107.983,107.5409,107.577,33129.0
2022-05-09 13:15:00,119.21,119.79,119.21,119.64,33190.0,107.55,108.0732,107.55,107.9379,33190.0
2022-05-09 13:20:00,119.63,119.97,119.23,119.71,36927.0,107.9289,108.2356,107.568,108.0011,36927.0
2022-05-09 13:25:00,119.75,119.92,119.36,119.88,62541.0,108.0371,108.1905,107.6853,108.1544,62541.0
2022-05-09 13:30:00,119.88,120.13,119.15,119.21,42989.0,108.1544,108.38,107.4958,107.55,42989.0
2022-05-09 13:35:00,119.23,119.32,118.84,119.1,58962.0,107.568,107.6492,107.2162,107.4507,58962.0
2022-05-09 13:40:00,119.08,119.84,119.05,119.66,47145.0,107.4327,108.1183,107.4056,107.9559,47145.0
2022-05-09 13:45:00,119.66,119.95,119.13,119.5,75866.0,107.9559,108.2176,107.4778,107.8116,75866.0
2022-05-09 13:50:00,119.49,119.61,118.93,119.33,88740.0,107.8026,107.9108,107.2973,107.6582,88740.0
2022-05-09 13:55:00,119.31,119.9,119.23,119.83,39869.0,107.6402,108.1725,107.568,108.1093,39869.0
2022-05-09 14:00:00,119.85,120.24,119.8,119.91,57891.0,108.1274,108.4792,108.0823,108.1815,57891.0
2022-05-09 14:05:00,119.9,120.11,119.54,119.63,27327.0,108.1725,108.3619,107.8477,107.9289,27327.0
2022-05-09 14:10:00,119.63,120.02,119.37,119.72,28731.0,107.9289,108.2807,107.6943,108.0101,28731.0
2022-05-09 14:15:00,119.81,119.87,119.52,119.73,23020.0,108.0913,108.1454,107.8296,108.0191,23020.0
2022-05-09 14:20:00,119.73,119.76,119.34,119.46,28943.0,108.0191,108.0462,107.6672,107.7755,28943.0
2022-05-09 14:25:00,119.45,119.45,119.07,119.24,23589.0,107.7665,107.7665,107.4237,107.577,23589.0
2022-05-09 14:30:00,119.24,119.8,119.01,119.72,76983.0,107.577,108.0823,107.3695,108.0101,76983.0
2022-05-09 14:35:00,119.78,120.08,119.7,119.84,34165.0,108.0642,108.3349,107.992,108.1183,34165.0
2022-05-09 14:40:00,119.78,119.85,119.54,119.56,24642.0,108.0642,108.1274,107.8477,107.8657,24642.0
2022-05-09 14:45:00,119.57,120.11,119.54,119.86,53788.0,107.8747,108.3619,107.8477,108.1364,53788.0
2022-05-09 14:50:00,119.8,120.0,119.43,119.91,31138.0,108.0823,108.2627,107.7484,108.1815,31138.0
2022-05-09 14:55:00,119.93,120.62,119.92,120.37,35959.0,108.1995,108.822,108.1905,108.5965,35959.0
2022-05-09 15:00:00,120.4,120.88,120.05,120.18,44427.0,108.6236,109.0566,108.3078,108.4251,44427.0
2022-05-09 15:05:00,120.16,120.78,120.11,120.31,57571.0,108.407,108.9664,108.3619,108.5424,57571.0
2022-05-09 15:10:00,120.29,120.79,120.28,120.61,68334.0,108.5243,108.9754,108.5153,108.813,68334.0
2022-05-09 15:15:00,120.58,120.63,119.99,120.09,32579.0,108.786,108.8311,108.2537,108.3439,32579.0
2022-05-09 15:20:00,120.09,120.09,119.25,119.25,40497.0,108.3439,108.3439,107.586,107.586,40497.0
2022-05-09 15:25:00,119.25,119.29,118.94,119.02,41128.0,107.586,107.6221,107.3064,107.3785,41128.0
2022-05-09 15:30:00,119.05,119.05,118.31,118.64,99967.0,107.4056,107.4056,106.738,107.0357,99967.0
2022-05-09 15:35:00,118.67,118.97,118.54,118.89,74506.0,107.0628,107.3334,106.9455,107.2613,74506.0
2022-05-09 15:40:00,118.84,118.95,118.46,118.49,76568.0,107.2162,107.3154,106.8733,106.9004,76568.0
2022-05-09 15:45:00,118.55,118.64,118.27,118.41,70820.0,106.9545,107.0357,106.7019,106.8282,70820.0
2022-05-09 15:50:00,118.38,118.4,117.94,118.25,125413.0,106.8011,106.8192,106.4042,106.6839,125413.0
2022-05-09 15:55:00,118.23,118.7,118.23,118.45,270934.0,106.6658,107.0898,106.6658,106.8643,270934.0
2022-05-10 09:30:00,120.41,121.96,120.23,121.0,173751.0,108.6326,110.031,108.4702,109.1649,173751.0
2022-05-10 09:35:00,120.96,122.55,120.12,122.55,71311.0,109.1288,110.5633,108.371,110.5633,71311.0
2022-05-10 09:40:00,122.42,122.64,121.53,121.65,88304.0,110.446,110.6445,109.643,109.7513,88304.0
2022-05-10 09:45:00,121.64,121.79,120.72,121.25,52007.0,109.7423,109.8776,108.9123,109.3904,52007.0
2022-05-10 09:50:00,121.34,122.83,121.07,122.2,77432.0,109.4716,110.8159,109.228,110.2475,77432.0
2022-05-10 09:55:00,122.26,122.99,122.25,122.54,84512.0,110.3016,110.9602,110.2926,110.5543,84512.0
2022-05-10 10:00:00,122.6,122.91,121.82,122.56,59568.0,110.6084,110.8881,109.9047,110.5723,59568.0
2022-05-10 10:05:00,122.52,123.19,122.31,122.45,142321.0,110.5362,111.1407,110.3467,110.4731,142321.0
2022-05-10 10:10:00,122.61,123.16,122.47,122.8,116694.0,110.6174,111.1136,110.4911,110.7888,116694.0
2022-05-10 10:15:00,122.79,123.8,122.79,123.43,112542.0,110.7798,111.691,110.7798,111.3572,112542.0
2022-05-10 10:20:00,123.34,123.91,123.24,123.73,61543.0,111.276,111.7903,111.1858,111.6279,61543.0
2022-05-10 10:25:00,123.7,124.08,123.4,123.95,68126.0,111.6008,111.9436,111.3301,111.8263,68126.0
2022-05-10 10:30:00,123.95,124.01,123.32,123.33,55078.0,111.8263,111.8805,111.258,111.267,55078.0
2022-05-10 10:35:00,123.35,123.67,123.04,123.53,50035.0,111.285,111.5737,111.0053,111.4474,50035.0
2022-05-10 10:40:00,123.49,123.93,123.32,123.93,46581.0,111.4113,111.8083,111.258,111.8083,46581.0
2022-05-10 10:45:00,123.91,123.93,123.17,123.36,51248.0,111.7903,111.8083,111.1226,111.294,51248.0
2022-05-10 10:50:00,123.29,123.66,123.07,123.62,45430.0,111.2309,111.5647,111.0324,111.5286,45430.0
2022-05-10 10:55:00,123.65,123.89,123.32,123.52,34129.0,111.5557,111.7722,111.258,111.4384,34129.0
2022-05-10 11:00:00,123.52,123.59,122.79,122.98,53190.0,111.4384,111.5015,110.7798,110.9512,53190.0
2022-05-10 11:05:00,123.02,123.05,122.35,122.54,178970.0,110.9873,111.0144,110.3828,110.5543,178970.0
2022-05-10 11:10:00,122.47,122.58,121.4,121.41,74834.0,110.4911,110.5903,109.5258,109.5348,74834.0
2022-05-10 11:15:00,121.4,121.94,121.17,121.94,49294.0,109.5258,110.0129,109.3183,110.0129,49294.0
2022-05-10 11:20:00,122.0,122.08,121.03,121.03,59903.0,110.0671,110.1392,109.1919,109.1919,59903.0
2022-05-10 11:25:00,121.07,121.54,120.45,120.88,57708.0,109.228,109.6521,108.6687,109.0566,57708.0
2022-05-10 11:30:00,120.78,120.88,120.09,120.23,34883.0,108.9664,109.0566,108.3439,108.4702,34883.0
2022-05-10 11:35:00,120.25,120.85,120.13,120.8,45279.0,108.4882,109.0296,108.38,108.9844,45279.0
2022-05-10 11:40:00,120.83,121.03,120.21,120.53,38518.0,109.0115,109.1919,108.4522,108.7409,38518.0
2022-05-10 11:45:00,120.55,120.55,119.55,119.58,45650.0,108.7589,108.7589,107.8567,107.8838,45650.0
2022-05-10 11:50:00,119.64,119.75,119.38,119.51,25473.0,107.9379,108.0371,107.7033,107.8206,25473.0
2022-05-10 11:55:00,119.4,119.87,119.01,119.86,41546.0,107.7214,108.1454,107.3695,108.1364,41546.0
2022-05-10 12:00:00,119.94,120.06,119.42,119.95,109930.0,108.2086,108.3168,107.7394,108.2176,109930.0
2022-05-10 12:05:00,120.0,120.05,119.1,119.16,36155.0,108.2627,108.3078,107.4507,107.5049,36155.0
2022-05-10 12:10:00,119.17,119.84,118.9,119.5,38864.0,107.5139,108.1183,107.2703,107.8116,38864.0
2022-05-10 12:15:00,119.5,119.95,119.2,119.41,27241.0,107.8116,108.2176,107.5409,107.7304,27241.0
2022-05-10 12:20:00,119.32,119.37,119.0,119.16,29373.0,107.6492,107.6943,107.3605,107.5049,29373.0
2022-05-10 12:25:00,119.05,119.57,119.03,119.19,35077.0,107.4056,107.8747,107.3876,107.5319,35077.0
2022-05-10 12:30:00,119.08,119.33,118.31,118.61,25409.0,107.4327,107.6582,106.738,107.0086,25409.0
2022-05-10 12:35:00,118.62,119.11,118.62,118.84,34236.0,107.0177,107.4597,107.0177,107.2162,34236.0
2022-05-10 12:40:00,118.8,119.21,118.72,119.18,28260.0,107.1801,107.55,107.1079,107.5229,28260.0
2022-05-10 12:45:00,119.23,119.61,119.04,119.22,51221.0,107.568,107.9108,107.3966,107.559,51221.0
2022-05-10 12:50:00,119.19,119.2,118.52,118.72,37825.0,107.5319,107.5409,106.9275,107.1079,37825.0
2022-05-10 12:55:00,118.76,119.0,118.31,118.5,29449.0,107.144,107.3605,106.738,106.9094,29449.0
2022-05-10 13:00:00,118.48,119.04,118.26,119.04,22538.0,106.8914,107.3966,106.6929,107.3966,22538.0
2022-05-10 13:05:00,119.07,119.28,118.91,119.13,28621.0,107.4237,107.6131,107.2793,107.4778,28621.0
2022-05-10 13:10:00,119.13,119.2,118.71,118.81,27901.0,107.4778,107.5409,107.0989,107.1891,27901.0
2022-05-10 13:15:00,118.83,118.99,118.34,118.41,30840.0,107.2071,107.3515,106.7651,106.8282,30840.0
2022-05-10 13:20:00,118.54,118.67,118.12,118.55,44573.0,106.9455,107.0628,106.5666,106.9545,44573.0
2022-05-10 13:25:00,118.74,118.96,118.35,118.95,23326.0,107.1259,107.3244,106.7741,107.3154,23326.0
2022-05-10 13:30:00,118.99,119.63,118.92,119.58,33802.0,107.3515,107.9289,107.2883,107.8838,33802.0
2022-05-10 13:35:00,119.59,120.21,119.59,119.82,43235.0,107.8928,108.4522,107.8928,108.1003,43235.0
2022-05-10 13:40:00,119.88,120.27,119.82,120.06,37017.0,108.1544,108.5063,108.1003,108.3168,37017.0
2022-05-10 13:45:00,120.03,120.47,120.03,120.34,31652.0,108.2898,108.6867,108.2898,108.5694,31652.0
2022-05-10 13:50:00,120.26,120.46,120.02,120.19,24501.0,108.4973,108.6777,108.2807,108.4341,24501.0
2022-05-10 13:55:00,120.21,120.66,120.09,120.57,41134.0,108.4522,108.8581,108.3439,108.7769,41134.0
2022-05-10 14:00:00,120.66,120.67,119.78,119.93,50028.0,108.8581,108.8672,108.0642,108.1995,50028.0
2022-05-10 14:05:00,119.94,120.16,119.53,119.67,62959.0,108.2086,108.407,107.8387,107.965,62959.0
2022-05-10 14:10:00,119.65,120.41,119.58,120.32,43137.0,107.9469,108.6326,107.8838,108.5514,43137.0
2022-05-10 14:15:00,120.33,120.34,119.52,120.02,44147.0,108.5604,108.5694,107.8296,108.2807,44147.0
2022-05-10 14:20:00,119.98,120.35,119.69,119.85,37558.0,108.2446,108.5785,107.983,108.1274,37558.0
2022-05-10 14:25:00,119.9,120.25,119.77,120.05,20472.0,108.1725,108.4882,108.0552,108.3078,20472.0
2022-05-10 14:30:00,120.03,120.18,119.9,120.05,38061.0,108.2898,108.4251,108.1725,108.3078,38061.0
2022-05-10 14:35:00,120.08,120.55,120.07,120.28,49356.0,108.3349,108.7589,108.3258,108.5153,49356.0
2022-05-10 14:40:00,120.23,120.65,119.99,120.49,47767.0,108.4702,108.8491,108.2537,108.7048,47767.0
2022-05-10 14:45:00,120.48,120.51,120.12,120.39,61773.0,108.6957,108.7228,108.371,108.6145,61773.0
2022-05-10 14:50:00,120.37,120.71,120.11,120.52,43815.0,108.5965,108.9032,108.3619,108.7318,43815.0
2022-05-10 14:55:00,120.58,120.61,120.02,120.5,90878.0,108.786,108.813,108.2807,108.7138,90878.0
2022-05-10 15:00:00,120.55,120.89,120.42,120.64,89181.0,108.7589,109.0656,108.6416,108.8401,89181.0
2022-05-10 15:05:00,120.65,121.43,120.65,121.11,54159.0,108.8491,109.5528,108.8491,109.2641,54159.0
2022-05-10 15:10:00,121.1,121.33,120.96,121.2,66308.0,109.2551,109.4626,109.1288,109.3453,66308.0
2022-05-10 15:15:00,121.24,121.47,121.08,121.25,74721.0,109.3814,109.5889,109.2371,109.3904,74721.0
2022-05-10 15:20:00,121.24,121.27,120.82,120.85,53683.0,109.3814,109.4085,109.0025,109.0296,53683.0
2022-05-10 15:25:00,120.84,120.9,120.36,120.5,66974.0,109.0205,109.0747,108.5875,108.7138,66974.0
2022-05-10 15:30:00,120.49,120.49,120.02,120.12,69514.0,108.7048,108.7048,108.2807,108.371,69514.0
2022-05-10 15:35:00,120.1,120.2,119.91,120.12,85136.0,108.3529,108.4431,108.1815,108.371,85136.0
2022-05-10 15:40:00,120.1,120.25,119.91,120.07,77964.0,108.3529,108.4882,108.1815,108.3258,77964.0
2022-05-10 15:45:00,120.08,120.37,119.95,120.37,138936.0,108.3349,108.5965,108.2176,108.5965,138936.0
2022-05-10 15:50:00,120.33,120.79,120.18,120.77,115290.0,108.5604,108.9754,108.4251,108.9574,115290.0
2022-05-10 15:55:00,120.77,121.02,120.48,120.97,252775.0,108.9574,109.1829,108.6957,109.1378,252775.0
2022-05-11 09:30:00,122.47,123.5,121.08,121.5,102210.0,111.3903,112.3271,110.126,110.508,102210.0
2022-05-11 09:35:00,121.27,122.1,120.7,121.45,73897.0,110.2989,111.0538,109.7804,110.4626,73897.0
2022-05-11 09:40:00,121.41,122.25,121.06,122.23,162829.0,110.4262,111.1902,110.1079,111.172,162829.0
2022-05-11 09:45:00,122.29,122.34,121.19,121.58,95861.0,111.2266,111.2721,110.2261,110.5808,95861.0
2022-05-11 09:50:00,121.71,122.06,121.26,121.71,49338.0,110.6991,111.0174,110.2898,110.6991,49338.0
2022-05-11 09:55:00,121.7,121.73,120.92,121.57,53731.0,110.69,110.7172,109.9805,110.5717,53731.0
2022-05-11 10:00:00,121.58,121.78,121.0,121.61,43252.0,110.5808,110.7627,110.0533,110.6081,43252.0
2022-05-11 10:05:00,121.6,121.64,120.92,121.01,36213.0,110.599,110.6354,109.9805,110.0624,36213.0
2022-05-11 10:10:00,120.93,121.78,120.66,121.54,31672.0,109.9896,110.7627,109.744,110.5444,31672.0
2022-05-11 10:15:00,121.51,121.84,121.2,121.47,31162.0,110.5171,110.8173,110.2352,110.4808,31162.0
2022-05-11 10:20:00,121.52,122.18,121.42,121.81,35361.0,110.5262,111.1265,110.4353,110.79,35361.0
2022-05-11 10:25:00,121.84,122.0,121.56,121.6,40247.0,110.8173,110.9628,110.5626,110.599,40247.0
2022-05-11 10:30:00,121.59,121.85,121.3,121.53,43882.0,110.5899,110.8264,110.3261,110.5353,43882.0
2022-05-11 10:35:00,121.51,122.06,121.29,121.84,55074.0,110.5171,111.0174,110.317,110.8173,55074.0
2022-05-11 10:40:00,121.78,122.04,121.67,121.77,57861.0,110.7627,110.9992,110.6627,110.7536,57861.0
2022-05-11 10:45:00,121.8,121.91,121.3,121.65,68945.0,110.7809,110.881,110.3261,110.6445,68945.0
2022-05-11 10:50:00,121.66,121.7,121.0,121.32,52603.0,110.6536,110.69,110.0533,110.3443,52603.0
2022-05-11 10:55:00,121.29,121.77,121.22,121.76,51458.0,110.317,110.7536,110.2534,110.7445,51458.0
2022-05-11 11:00:00,121.73,121.84,121.4,121.48,33400.0,110.7172,110.8173,110.4171,110.4899,33400.0
2022-05-11 11:05:00,121.66,121.69,120.99,121.15,38476.0,110.6536,110.6809,110.0442,110.1897,38476.0
2022-05-11 11:10:00,121.19,121.29,120.9,121.19,30223.0,110.2261,110.317,109.9623,110.2261,30223.0
2022-05-11 11:15:00,121.25,121.31,120.75,121.11,38053.0,110.2807,110.3352,109.8259,110.1533,38053.0
2022-05-11 11:20:00,121.12,121.51,121.04,121.29,41747.0,110.1624,110.5171,110.0897,110.317,41747.0
2022-05-11 11:25:00,121.33,121.71,121.14,121.71,48326.0,110.3534,110.6991,110.1806,110.6991,48326.0
2022-05-11 11:30:00,121.7,122.42,121.45,122.3,46909.0,110.69,111.3448,110.4626,111.2357,46909.0
2022-05-11 11:35:00,122.27,122.74,122.03,122.36,34569.0,111.2084,111.6359,110.9901,111.2902,34569.0
2022-05-11 11:40:00,122.5,122.76,122.4,122.59,40597.0,111.4176,111.6541,111.3266,111.4994,40597.0
2022-05-11 11:45:00,122.68,122.68,122.31,122.44,12270.0,111.5813,111.5813,111.2448,111.363,12270.0
2022-05-11 11:50:00,122.36,122.65,122.12,122.6,21706.0,111.2902,111.554,111.072,111.5085,21706.0
2022-05-11 11:55:00,122.6,122.6,122.33,122.58,16894.0,111.5085,111.5085,111.263,111.4903,16894.0
2022-05-11 12:00:00,122.53,122.74,122.16,122.66,21946.0,111.4449,111.6359,111.1083,111.5631,21946.0
2022-05-11 12:05:00,122.64,123.02,122.61,122.64,34866.0,111.5449,111.8905,111.5176,111.5449,34866.0
2022-05-11 12:10:00,122.64,122.69,121.99,122.22,17032.0,111.5449,111.5904,110.9537,111.1629,17032.0
2022-05-11 12:15:00,122.16,122.28,121.86,121.95,13822.0,111.1083,111.2175,110.8355,110.9173,13822.0
2022-05-11 12:20:00,121.9,122.69,121.89,122.62,18428.0,110.8719,111.5904,110.8628,111.5267,18428.0
2022-05-11 12:25:00,122.68,122.85,121.86,121.93,23029.0,111.5813,111.7359,110.8355,110.8991,23029.0
2022-05-11 12:30:00,121.86,121.95,121.46,121.54,15323.0,110.8355,110.9173,110.4717,110.5444,15323.0
2022-05-11 12:35:00,121.5,121.81,121.37,121.55,20993.0,110.508,110.79,110.3898,110.5535,20993.0
2022-05-11 12:40:00,121.49,121.77,121.09,121.13,16413.0,110.499,110.7536,110.1351,110.1715,16413.0
2022-05-11 12:45:00,121.05,121.38,120.95,121.37,16921.0,110.0988,110.3989,110.0078,110.3898,16921.0
2022-05-11 12:50:00,121.36,121.39,120.95,120.96,10728.0,110.3807,110.408,110.0078,110.0169,10728.0
2022-05-11 12:55:00,120.87,121.0,120.52,120.75,17355.0,109.935,110.0533,109.6167,109.8259,17355.0
2022-05-11 13:00:00,120.72,120.88,120.57,120.7,17326.0,109.7986,109.9441,109.6622,109.7804,17326.0
2022-05-11 13:05:00,120.56,120.65,120.06,120.1,29472.0,109.6531,109.7349,109.1983,109.2347,29472.0
2022-05-11 13:10:00,120.08,120.52,119.95,120.31,29842.0,109.2165,109.6167,109.0983,109.4257,29842.0
2022-05-11 13:15:00,120.32,120.65,120.23,120.55,24316.0,109.4348,109.7349,109.3529,109.644,24316.0
2022-05-11 13:20:00,120.57,120.87,120.26,120.78,19724.0,109.6622,109.935,109.3802,109.8532,19724.0
2022-05-11 13:25:00,120.77,120.8,120.34,120.45,14135.0,109.8441,109.8714,109.453,109.553,14135.0
2022-05-11 13:30:00,120.42,120.55,120.17,120.41,23429.0,109.5258,109.644,109.2984,109.5167,23429.0
2022-05-11 13:35:00,120.48,120.66,120.11,120.11,20592.0,109.5803,109.744,109.2438,109.2438,20592.0
2022-05-11 13:40:00,120.05,120.28,119.87,120.2,15974.0,109.1892,109.3984,109.0255,109.3257,15974.0
2022-05-11 13:45:00,120.16,120.31,119.91,120.17,33560.0,109.2893,109.4257,109.0619,109.2984,33560.0
2022-05-11 13:50:00,120.23,120.51,120.06,120.17,19409.0,109.3529,109.6076,109.1983,109.2984,19409.0
2022-05-11 13:55:00,120.35,120.4,119.86,120.0,19933.0,109.4621,109.5076,109.0164,109.1438,19933.0
2022-05-11 14:00:00,120.09,120.6,120.09,120.6,45556.0,109.2256,109.6895,109.2256,109.6895,45556.0
2022-05-11 14:05:00,120.62,120.68,120.26,120.26,30851.0,109.7077,109.7622,109.3802,109.3802,30851.0
2022-05-11 14:10:00,120.15,120.41,120.07,120.4,22119.0,109.2802,109.5167,109.2074,109.5076,22119.0
2022-05-11 14:15:00,120.42,120.49,120.09,120.27,21066.0,109.5258,109.5894,109.2256,109.3893,21066.0
2022-05-11 14:20:00,120.29,121.03,120.04,120.87,27813.0,109.4075,110.0806,109.1801,109.935,27813.0
2022-05-11 14:25:00,120.85,121.36,120.74,121.14,27413.0,109.9169,110.3807,109.8168,110.1806,27413.0
2022-05-11 14:30:00,121.16,121.32,120.69,121.3,18464.0,110.1988,110.3443,109.7713,110.3261,18464.0
2022-05-11 14:35:00,121.22,121.59,121.19,121.57,29459.0,110.2534,110.5899,110.2261,110.5717,29459.0
2022-05-11 14:40:00,121.53,121.78,121.2,121.78,23426.0,110.5353,110.7627,110.2352,110.7627,23426.0
2022-05-11 14:45:00,121.74,121.76,121.28,121.46,12895.0,110.7263,110.7445,110.308,110.4717,12895.0
2022-05-11 14:50:00,121.5,121.5,121.21,121.48,30399.0,110.508,110.508,110.2443,110.4899,30399.0
2022-05-11 14:55:00,121.47,121.68,121.31,121.5,22812.0,110.4808,110.6718,110.3352,110.508,22812.0
2022-05-11 15:00:00,121.47,121.57,121.2,121.24,25725.0,110.4808,110.5717,110.2352,110.2716,25725.0
2022-05-11 15:05:00,121.23,121.57,121.06,121.56,37134.0,110.2625,110.5717,110.1079,110.5626,37134.0
2022-05-11 15:10:00,121.58,121.65,121.28,121.4,21057.0,110.5808,110.6445,110.308,110.4171,21057.0
2022-05-11 15:15:00,121.46,121.95,121.15,121.81,14990.0,110.4717,110.9173,110.1897,110.79,14990.0
2022-05-11 15:20:00,121.77,121.84,121.47,121.54,15888.0,110.7536,110.8173,110.4808,110.5444,15888.0
2022-05-11 15:25:00,121.57,121.79,121.5,121.62,18076.0,110.5717,110.7718,110.508,110.6172,18076.0
2022-05-11 15:30:00,121.64,122.05,121.5,121.89,38211.0,110.6354,111.0083,110.508,110.8628,38211.0
2022-05-11 15:35:00,121.86,121.88,121.09,121.18,60845.0,110.8355,110.8537,110.1351,110.217,60845.0
2022-05-11 15:40:00,121.19,121.2,120.86,120.99,38450.0,110.2261,110.2352,109.9259,110.0442,38450.0
2022-05-11 15:45:00,120.98,121.01,120.3,120.31,158741.0,110.0351,110.0624,109.4166,109.4257,158741.0
2022-05-11 15:50:00,120.31,120.5,120.14,120.3,101008.0,109.4257,109.5985,109.2711,109.4166,101008.0
2022-05-11 15:55:00,120.28,120.55,120.2,120.45,239442.0,109.3984,109.644,109.3257,109.553,239442.0
2022-05-12 09:30:00,120.67,120.86,119.78,119.88,92249.0,109.7531,109.9259,108.9437,109.0346,92249.0
2022-05-12 09:35:00,119.87,120.06,118.54,118.85,42768.0,109.0255,109.1983,107.8158,108.0978,42768.0
2022-05-12 09:40:00,118.87,119.94,118.61,119.71,54794.0,108.116,109.0892,107.8795,108.88,54794.0
2022-05-12 09:45:00,119.74,120.0,118.75,119.17,68709.0,108.9073,109.1438,108.0068,108.3888,68709.0
2022-05-12 09:50:00,119.1,119.65,118.78,119.02,29652.0,108.3252,108.8254,108.0341,108.2524,29652.0
2022-05-12 09:55:00,118.92,119.0,118.08,118.36,39686.0,108.1615,108.2342,107.3975,107.6521,39686.0
2022-05-12 10:00:00,118.41,118.41,117.0,117.3,70556.0,107.6976,107.6976,106.4152,106.688,70556.0
2022-05-12 10:05:00,117.29,117.94,117.1,117.65,34557.0,106.6789,107.2701,106.5061,107.0064,34557.0
2022-05-12 10:10:00,117.66,118.56,117.49,118.56,35608.0,107.0154,107.834,106.8608,107.834,35608.0
2022-05-12 10:15:00,118.61,118.62,118.09,118.52,45774.0,107.8795,107.8886,107.4065,107.7976,45774.0
2022-05-12 10:20:00,118.56,119.13,118.41,118.98,35888.0,107.834,108.3525,107.6976,108.216,35888.0
2022-05-12 10:25:00,119.05,119.25,118.64,118.83,28354.0,108.2797,108.4616,107.9068,108.0796,28354.0
2022-05-12 10:30:00,118.93,119.33,118.3,118.56,21906.0,108.1706,108.5344,107.5975,107.834,21906.0
2022-05-12 10:35:00,118.62,119.32,118.47,119.32,25310.0,107.8886,108.5253,107.7522,108.5253,25310.0
2022-05-12 10:40:00,119.3,119.38,118.82,118.94,37053.0,108.5071,108.5798,108.0705,108.1796,37053.0
2022-05-12 10:45:00,118.94,119.74,118.9,119.56,23779.0,108.1796,108.9073,108.1433,108.7436,23779.0
2022-05-12 10:50:00,119.77,120.12,119.6,119.84,25784.0,108.9346,109.2529,108.7799,108.9982,25784.0
2022-05-12 10:55:00,119.78,119.92,119.43,119.84,30070.0,108.9437,109.071,108.6253,108.9982,30070.0
2022-05-12 11:00:00,119.84,120.37,119.38,120.22,40750.0,108.9982,109.4803,108.5798,109.3438,40750.0
2022-05-12 11:05:00,120.25,121.41,120.24,121.34,47527.0,109.3711,110.4262,109.362,110.3625,47527.0
2022-05-12 11:10:00,121.4,121.52,120.86,121.02,62054.0,110.4171,110.5262,109.9259,110.0715,62054.0
2022-05-12 11:15:00,120.98,120.99,120.46,120.85,34930.0,110.0351,110.0442,109.5621,109.9169,34930.0
2022-05-12 11:20:00,120.84,120.97,120.41,120.6,30781.0,109.9078,110.026,109.5167,109.6895,30781.0
2022-05-12 11:25:00,120.71,120.88,120.38,120.61,30757.0,109.7895,109.9441,109.4894,109.6986,30757.0
2022-05-12 11:30:00,120.67,120.71,120.22,120.41,21311.0,109.7531,109.7895,109.3438,109.5167,21311.0
2022-05-12 11:35:00,120.42,120.45,119.78,120.3,17769.0,109.5258,109.553,108.9437,109.4166,17769.0
2022-05-12 11:40:00,120.37,120.37,119.75,119.88,20631.0,109.4803,109.4803,108.9164,109.0346,20631.0
2022-05-12 11:45:00,119.85,119.92,119.14,119.22,34488.0,109.0073,109.071,108.3616,108.4343,34488.0
2022-05-12 11:50:00,119.21,119.51,118.98,119.35,29321.0,108.4252,108.6981,108.216,108.5526,29321.0
2022-05-12 11:55:00,119.3,119.62,119.22,119.54,16685.0,108.5071,108.7981,108.4343,108.7254,16685.0
2022-05-12 12:00:00,119.54,119.98,119.37,119.86,28017.0,108.7254,109.1256,108.5707,109.0164,28017.0
2022-05-12 12:05:00,119.91,120.08,119.63,119.83,31940.0,109.0619,109.2165,108.8072,108.9891,31940.0
2022-05-12 12:10:00,119.75,119.99,119.33,119.59,19490.0,108.9164,109.1347,108.5344,108.7708,19490.0
2022-05-12 12:15:00,119.54,119.83,119.42,119.76,24554.0,108.7254,108.9891,108.6162,108.9255,24554.0
2022-05-12 12:20:00,119.7,120.22,119.57,120.22,24165.0,108.8709,109.3438,108.7527,109.3438,24165.0
2022-05-12 12:25:00,120.19,120.56,120.15,120.45,18831.0,109.3166,109.6531,109.2802,109.553,18831.0
2022-05-12 12:30:00,120.42,120.79,120.39,120.7,15552.0,109.5258,109.8623,109.4985,109.7804,15552.0
2022-05-12 12:35:00,120.75,120.76,120.33,120.35,12664.0,109.8259,109.835,109.4439,109.4621,12664.0
2022-05-12 12:40:00,120.29,120.76,119.99,120.76,15616.0,109.4075,109.835,109.1347,109.835,15616.0
2022-05-12 12:45:00,120.78,120.96,120.31,120.49,10087.0,109.8532,110.0169,109.4257,109.5894,10087.0
2022-05-12 12:50:00,120.45,120.62,120.21,120.46,10673.0,109.553,109.7077,109.3348,109.5621,10673.0
2022-05-12 12:55:00,120.45,120.54,120.14,120.22,9454.0,109.553,109.6349,109.2711,109.3438,9454.0
2022-05-12 13:00:00,120.19,120.41,119.82,119.84,13387.0,109.3166,109.5167,108.98,108.9982,13387.0
2022-05-12 13:05:00,119.81,119.93,119.67,119.83,11556.0,108.9709,109.0801,108.8436,108.9891,11556.0
2022-05-12 13:10:00,119.85,120.26,119.71,119.97,16505.0,109.0073,109.3802,108.88,109.1165,16505.0
2022-05-12 13:15:00,120.0,120.41,119.81,119.89,16322.0,109.1438,109.5167,108.9709,109.0437,16322.0
2022-05-12 13:20:00,119.97,120.1,119.72,119.87,14006.0,109.1165,109.2347,108.8891,109.0255,14006.0
2022-05-12 13:25:00,119.84,120.06,119.78,119.98,13117.0,108.9982,109.1983,108.9437,109.1256,13117.0
2022-05-12 13:30:00,119.88,120.19,119.5,119.59,14529.0,109.0346,109.3166,108.689,108.7708,14529.0
2022-05-12 13:35:00,119.55,119.7,119.39,119.52,10915.0,108.7345,108.8709,108.5889,108.7072,10915.0
2022-05-12 13:40:00,119.48,119.75,119.3,119.73,15337.0,108.6708,108.9164,108.5071,108.8982,15337.0
2022-05-12 13:45:00,119.69,119.84,119.31,119.35,15685.0,108.8618,108.9982,108.5162,108.5526,15685.0
2022-05-12 13:50:00,119.34,119.4,119.14,119.3,21013.0,108.5435,108.598,108.3616,108.5071,21013.0
2022-05-12 13:55:00,119.34,119.94,119.23,119.54,23151.0,108.5435,109.0892,108.4434,108.7254,23151.0
2022-05-12 14:00:00,119.51,119.65,119.09,119.21,16955.0,108.6981,108.8254,108.3161,108.4252,16955.0
2022-05-12 14:05:00,119.18,119.22,118.7,118.7,15459.0,108.3979,108.4343,107.9614,107.9614,15459.0
2022-05-12 14:10:00,118.72,118.95,118.53,118.95,18680.0,107.9796,108.1887,107.8067,108.1887,18680.0
2022-05-12 14:15:00,118.94,118.97,118.73,118.87,38342.0,108.1796,108.2069,107.9886,108.116,38342.0
2022-05-12 14:20:00,118.83,119.13,118.59,118.63,18031.0,108.0796,108.3525,107.8613,107.8977,18031.0
2022-05-12 14:25:00,118.64,119.07,118.52,119.04,20022.0,107.9068,108.2979,107.7976,108.2706,20022.0
2022-05-12 14:30:00,119.05,119.27,118.66,118.82,28080.0,108.2797,108.4798,107.925,108.0705,28080.0
2022-05-12 14:35:00,118.85,118.92,118.53,118.55,16746.0,108.0978,108.1615,107.8067,107.8249,16746.0
2022-05-12 14:40:00,118.57,118.64,118.28,118.43,31145.0,107.8431,107.9068,107.5794,107.7158,31145.0
2022-05-12 14:45:00,118.45,118.97,118.45,118.81,22219.0,107.734,108.2069,107.734,108.0614,22219.0
2022-05-12 14:50:00,118.79,119.32,118.62,119.22,28171.0,108.0432,108.5253,107.8886,108.4343,28171.0
2022-05-12 14:55:00,119.23,119.24,118.68,118.85,24264.0,108.4434,108.4525,107.9432,108.0978,24264.0
2022-05-12 15:00:00,118.83,118.93,118.49,118.92,27814.0,108.0796,108.1706,107.7704,108.1615,27814.0
2022-05-12 15:05:00,118.95,118.95,118.34,118.56,28048.0,108.1887,108.1887,107.6339,107.834,28048.0
2022-05-12 15:10:00,118.52,118.56,118.18,118.34,27962.0,107.7976,107.834,107.4884,107.6339,27962.0
2022-05-12 15:15:00,118.35,118.95,118.35,118.86,42019.0,107.643,108.1887,107.643,108.1069,42019.0
2022-05-12 15:20:00,118.85,119.46,118.84,119.43,41509.0,108.0978,108.6526,108.0887,108.6253,41509.0
2022-05-12 15:25:00,119.38,119.75,118.96,119.05,33635.0,108.5798,108.9164,108.1978,108.2797,33635.0
2022-05-12 15:30:00,119.01,119.42,118.98,119.32,42080.0,108.2433,108.6162,108.216,108.5253,42080.0
2022-05-12 15:35:00,119.29,119.54,119.11,119.51,53170.0,108.498,108.7254,108.3343,108.6981,53170.0
2022-05-12 15:40:00,119.52,119.85,119.26,119.35,59687.0,108.7072,109.0073,108.4707,108.5526,59687.0
2022-05-12 15:45:00,119.36,119.97,119.25,119.65,63979.0,108.5617,109.1165,108.4616,108.8254,63979.0
2022-05-12 15:50:00,119.6,120.38,119.58,119.89,86194.0,108.7799,109.4894,108.7617,109.0437,86194.0
2022-05-12 15:55:00,119.91,120.54,119.76,120.47,190103.0,109.0619,109.6349,108.9255,109.5712,190103.0
2022-05-13 09:30:00,122.58,124.44,122.5,124.44,172743.0,111.4903,113.1821,111.4176,113.1821,172743.0
2022-05-13 09:35:00,124.42,124.88,123.92,124.12,128384.0,113.1639,113.5823,112.7091,112.891,128384.0
2022-05-13 09:40:00,124.11,124.27,123.63,123.76,80810.0,112.8819,113.0275,112.4454,112.5636,80810.0
2022-05-13 09:45:00,123.75,123.75,122.08,122.13,47672.0,112.5545,112.5545,111.0356,111.0811,47672.0
2022-05-13 09:50:00,122.28,123.18,122.09,122.97,24461.0,111.2175,112.0361,111.0447,111.8451,24461.0
2022-05-13 09:55:00,123.01,123.48,122.87,123.48,31758.0,111.8814,112.3089,111.7541,112.3089,31758.0
2022-05-13 10:00:00,123.4,123.88,123.1,123.86,54665.0,112.2362,112.6727,111.9633,112.6545,54665.0
2022-05-13 10:05:00,123.86,123.89,123.38,123.79,27306.0,112.6545,112.6818,112.218,112.5909,27306.0
2022-05-13 10:10:00,123.8,124.11,123.58,123.89,59085.0,112.6,112.8819,112.3999,112.6818,59085.0
2022-05-13 10:15:00,123.73,124.04,123.65,123.79,29948.0,112.5363,112.8183,112.4635,112.5909,29948.0
2022-05-13 10:20:00,123.79,124.3,123.74,124.0,36759.0,112.5909,113.0547,112.5454,112.7819,36759.0
2022-05-13 10:25:00,123.95,124.14,123.82,124.05,14984.0,112.7364,112.9092,112.6182,112.8274,14984.0
2022-05-13 10:30:00,124.04,124.15,123.86,123.87,14439.0,112.8183,112.9183,112.6545,112.6636,14439.0
2022-05-13 10:35:00,123.84,124.04,123.58,123.88,25675.0,112.6364,112.8183,112.3999,112.6727,25675.0
2022-05-13 10:40:00,123.82,124.15,123.64,123.9,35078.0,112.6182,112.9183,112.4544,112.6909,35078.0
2022-05-13 10:45:00,123.83,124.11,123.47,123.93,30067.0,112.6273,112.8819,112.2998,112.7182,30067.0
2022-05-13 10:50:00,123.92,124.67,123.87,124.64,21173.0,112.7091,113.3913,112.6636,113.364,21173.0
2022-05-13 10:55:00,124.7,124.92,124.55,124.85,40298.0,113.4185,113.6186,113.2821,113.555,40298.0
2022-05-13 11:00:00,124.77,125.0,124.62,124.91,52973.0,113.4822,113.6914,113.3458,113.6096,52973.0
2022-05-13 11:05:00,124.95,125.13,124.88,124.92,30382.0,113.6459,113.8096,113.5823,113.6186,30382.0
2022-05-13 11:10:00,124.97,125.06,124.73,124.96,26106.0,113.6641,113.746,113.4458,113.655,26106.0
2022-05-13 11:15:00,124.95,124.98,124.61,124.65,11647.0,113.6459,113.6732,113.3367,113.3731,11647.0
2022-05-13 11:20:00,124.73,124.87,124.62,124.72,13162.0,113.4458,113.5732,113.3458,113.4367,13162.0
2022-05-13 11:25:00,124.76,124.83,124.65,124.8,11374.0,113.4731,113.5368,113.3731,113.5095,11374.0
2022-05-13 11:30:00,124.78,124.94,124.72,124.81,15059.0,113.4913,113.6368,113.4367,113.5186,15059.0
2022-05-13 11:35:00,124.81,124.94,124.76,124.89,9280.0,113.5186,113.6368,113.4731,113.5914,9280.0
2022-05-13 11:40:00,124.83,124.95,124.59,124.93,21481.0,113.5368,113.6459,113.3185,113.6277,21481.0
2022-05-13 11:45:00,124.93,125.0,124.7,124.77,13491.0,113.6277,113.6914,113.4185,113.4822,13491.0
2022-05-13 11:50:00,124.73,125.0,124.68,124.84,15474.0,113.4458,113.6914,113.4004,113.5459,15474.0
2022-05-13 11:55:00,124.86,125.13,124.86,125.06,39219.0,113.5641,113.8096,113.5641,113.746,39219.0
2022-05-13 12:00:00,125.05,125.22,124.97,125.22,21935.0,113.7369,113.8915,113.6641,113.8915,21935.0
2022-05-13 12:05:00,125.23,125.32,125.19,125.3,43319.0,113.9006,113.9825,113.8642,113.9643,43319.0
2022-05-13 12:10:00,125.27,125.32,125.11,125.12,22759.0,113.937,113.9825,113.7915,113.8006,22759.0
2022-05-13 12:15:00,125.12,125.23,125.08,125.12,12723.0,113.8006,113.9006,113.7642,113.8006,12723.0
2022-05-13 12:20:00,125.11,125.11,124.6,124.6,24597.0,113.7915,113.7915,113.3276,113.3276,24597.0
2022-05-13 12:25:00,124.61,124.73,124.5,124.72,13114.0,113.3367,113.4458,113.2366,113.4367,13114.0
2022-05-13 12:30:00,124.73,124.98,124.66,124.92,16490.0,113.4458,113.6732,113.3822,113.6186,16490.0
2022-05-13 12:35:00,124.93,125.19,124.92,125.07,30880.0,113.6277,113.8642,113.6186,113.7551,30880.0
2022-05-13 12:40:00,125.03,125.16,124.88,124.88,12035.0,113.7187,113.8369,113.5823,113.5823,12035.0
2022-05-13 12:45:00,124.9,125.05,124.62,124.65,15559.0,113.6005,113.7369,113.3458,113.3731,15559.0
2022-05-13 12:50:00,124.65,124.99,124.52,124.93,13407.0,113.3731,113.6823,113.2548,113.6277,13407.0
2022-05-13 12:55:00,125.0,125.14,125.0,125.12,22241.0,113.6914,113.8187,113.6914,113.8006,22241.0
2022-05-13 13:00:00,125.15,125.25,125.05,125.11,15142.0,113.8278,113.9188,113.7369,113.7915,15142.0
2022-05-13 13:05:00,125.1,125.1,124.83,124.9,22622.0,113.7824,113.7824,113.5368,113.6005,22622.0
2022-05-13 13:10:00,124.95,124.97,124.71,124.85,11727.0,113.6459,113.6641,113.4276,113.555,11727.0
2022-05-13 13:15:00,124.85,124.85,124.24,124.36,14734.0,113.555,113.555,113.0002,113.1093,14734.0
2022-05-13 13:20:00,124.34,124.7,124.22,124.7,18229.0,113.0911,113.4185,112.982,113.4185,18229.0
2022-05-13 13:25:00,124.7,124.77,124.28,124.43,16875.0,113.4185,113.4822,113.0365,113.173,16875.0
2022-05-13 13:30:00,124.49,124.58,124.3,124.56,12417.0,113.2275,113.3094,113.0547,113.2912,12417.0
2022-05-13 13:35:00,124.59,124.65,124.41,124.59,17280.0,113.3185,113.3731,113.1548,113.3185,17280.0
2022-05-13 13:40:00,124.59,124.6,124.33,124.33,24723.0,113.3185,113.3276,113.082,113.082,24723.0
2022-05-13 13:45:00,124.37,124.57,124.19,124.57,11793.0,113.1184,113.3003,112.9547,113.3003,11793.0
2022-05-13 13:50:00,124.52,124.6,124.38,124.54,6885.0,113.2548,113.3276,113.1275,113.273,6885.0
2022-05-13 13:55:00,124.53,124.56,124.16,124.32,18970.0,113.2639,113.2912,112.9274,113.0729,18970.0
2022-05-13 14:00:00,124.25,124.26,123.69,123.73,29750.0,113.0093,113.0184,112.4999,112.5363,29750.0
2022-05-13 14:05:00,123.72,124.43,123.57,124.42,17737.0,112.5272,113.173,112.3908,113.1639,17737.0
2022-05-13 14:10:00,124.37,124.46,124.02,124.1,18965.0,113.1184,113.2003,112.8001,112.8728,18965.0
2022-05-13 14:15:00,124.13,124.21,123.92,124.14,41645.0,112.9001,112.9729,112.7091,112.9092,41645.0
2022-05-13 14:20:00,124.18,124.25,123.6,123.85,34854.0,112.9456,113.0093,112.4181,112.6454,34854.0
2022-05-13 14:25:00,123.85,123.91,123.36,123.67,22795.0,112.6454,112.7,112.1998,112.4817,22795.0
2022-05-13 14:30:00,123.72,124.01,123.63,123.7,17637.0,112.5272,112.791,112.4454,112.509,17637.0
2022-05-13 14:35:00,123.76,123.78,123.55,123.75,16409.0,112.5636,112.5818,112.3726,112.5545,16409.0
2022-05-13 14:40:00,123.74,124.16,123.64,124.09,11833.0,112.5454,112.9274,112.4544,112.8637,11833.0
2022-05-13 14:45:00,124.07,124.12,123.77,123.98,14497.0,112.8455,112.891,112.5727,112.7637,14497.0
2022-05-13 14:50:00,123.98,124.61,123.98,124.58,24312.0,112.7637,113.3367,112.7637,113.3094,24312.0
2022-05-13 14:55:00,124.62,124.88,124.58,124.83,13511.0,113.3458,113.5823,113.3094,113.5368,13511.0
2022-05-13 15:00:00,124.91,125.05,124.75,124.75,29596.0,113.6096,113.7369,113.464,113.464,29596.0
2022-05-13 15:05:00,124.8,124.95,124.66,124.95,24718.0,113.5095,113.6459,113.3822,113.6459,24718.0
2022-05-13 15:10:00,124.96,125.0,124.78,124.92,19680.0,113.655,113.6914,113.4913,113.6186,19680.0
2022-05-13 15:15:00,124.89,124.95,124.71,124.73,15403.0,113.5914,113.6459,113.4276,113.4458,15403.0
2022-05-13 15:20:00,124.74,124.85,124.59,124.78,18684.0,113.4549,113.555,113.3185,113.4913,18684.0
2022-05-13 15:25:00,124.76,124.85,124.67,124.81,18072.0,113.4731,113.555,113.3913,113.5186,18072.0
2022-05-13 15:30:00,124.79,124.88,124.11,124.22,39523.0,113.5004,113.5823,112.8819,112.982,39523.0
2022-05-13 15:35:00,124.27,124.76,124.16,124.54,26997.0,113.0275,113.4731,112.9274,113.273,26997.0
2022-05-13 15:40:00,124.52,124.75,124.47,124.7,36140.0,113.2548,113.464,113.2094,113.4185,36140.0
2022-05-13 15:45:00,124.7,125.03,124.64,124.98,71575.0,113.4185,113.7187,113.364,113.6732,71575.0
2022-05-13 15:50:00,124.99,125.01,124.35,124.93,93693.0,113.6823,113.7005,113.1002,113.6277,93693.0
2022-05-13 15:55:00,124.92,124.98,124.65,124.71,124553.0,113.6186,113.6732,113.3731,113.4276,124553.0
2022-05-16 09:30:00,125.48,126.59,124.97,126.07,128993.0,114.128,115.1376,113.6641,114.6646,128993.0
2022-05-16 09:35:00,126.09,126.67,125.93,126.43,50205.0,114.6828,115.2103,114.5373,114.992,50205.0
2022-05-16 09:40:00,126.57,127.22,126.46,126.84,80150.0,115.1194,115.7106,115.0193,115.3649,80150.0
2022-05-16 09:45:00,126.84,126.84,125.27,125.35,52183.0,115.3649,115.3649,113.937,114.0097,52183.0
2022-05-16 09:50:00,125.38,126.79,125.11,126.79,47676.0,114.037,115.3195,113.7915,115.3195,47676.0
2022-05-16 09:55:00,126.75,127.66,126.69,126.91,40237.0,115.2831,116.1108,115.2285,115.4286,40237.0
2022-05-16 10:00:00,126.9,127.4,126.55,127.11,47506.0,115.4195,115.8743,115.1012,115.6105,47506.0
2022-05-16 10:05:00,127.19,127.31,126.25,126.98,30350.0,115.6833,115.7924,114.8283,115.4923,30350.0
2022-05-16 10:10:00,126.92,127.72,126.76,127.47,21036.0,115.4377,116.1653,115.2922,115.938,21036.0
2022-05-16 10:15:00,127.47,127.81,127.42,127.59,24698.0,115.938,116.2472,115.8925,116.0471,24698.0
2022-05-16 10:20:00,127.6,127.93,127.36,127.39,36698.0,116.0562,116.3563,115.8379,115.8652,36698.0
2022-05-16 10:25:00,127.43,127.81,127.24,127.79,20895.0,115.9016,116.2472,115.7288,116.229,20895.0
2022-05-16 10:30:00,127.82,127.82,126.94,127.16,24476.0,116.2563,116.2563,115.4559,115.656,24476.0
2022-05-16 10:35:00,127.14,127.58,126.98,127.55,30228.0,115.6378,116.038,115.4923,116.0107,30228.0
2022-05-16 10:40:00,127.51,127.74,127.2,127.7,22641.0,115.9743,116.1835,115.6924,116.1471,22641.0
2022-05-16 10:45:00,127.68,127.8,127.14,127.18,19520.0,116.129,116.2381,115.6378,115.6742,19520.0
2022-05-16 10:50:00,127.1,127.46,127.06,127.23,22721.0,115.6014,115.9289,115.565,115.7197,22721.0
2022-05-16 10:55:00,127.22,127.53,127.15,127.5,53318.0,115.7106,115.9925,115.6469,115.9652,53318.0
2022-05-16 11:00:00,127.48,127.92,127.36,127.89,53855.0,115.947,116.3472,115.8379,116.32,53855.0
2022-05-16 11:05:00,127.92,128.13,127.55,127.97,51452.0,116.3472,116.5382,116.0107,116.3927,51452.0
2022-05-16 11:10:00,127.96,127.96,127.5,127.64,48782.0,116.3836,116.3836,115.9652,116.0926,48782.0
2022-05-16 11:15:00,127.6,127.95,127.6,127.67,31022.0,116.0562,116.3745,116.0562,116.1199,31022.0
2022-05-16 11:20:00,127.65,127.65,127.37,127.49,30443.0,116.1017,116.1017,115.847,115.9561,30443.0
2022-05-16 11:25:00,127.47,127.54,127.3,127.48,28743.0,115.938,116.0016,115.7833,115.947,28743.0
2022-05-16 11:30:00,127.47,127.57,127.15,127.5,24559.0,115.938,116.0289,115.6469,115.9652,24559.0
2022-05-16 11:35:00,127.55,127.55,126.94,127.38,20902.0,116.0107,116.0107,115.4559,115.8561,20902.0
2022-05-16 11:40:00,127.35,127.57,127.12,127.56,19634.0,115.8288,116.0289,115.6196,116.0198,19634.0
2022-05-16 11:45:00,127.57,128.13,127.51,128.06,42560.0,116.0289,116.5382,115.9743,116.4746,42560.0
2022-05-16 11:50:00,128.0,128.2,127.85,128.2,23869.0,116.42,116.6019,116.2836,116.6019,23869.0
2022-05-16 11:55:00,128.22,128.52,128.19,128.52,45023.0,116.6201,116.893,116.5928,116.893,45023.0
2022-05-16 12:00:00,128.52,128.68,128.35,128.35,26672.0,116.893,117.0385,116.7383,116.7383,26672.0
2022-05-16 12:05:00,128.3,128.39,127.95,128.32,41838.0,116.6929,116.7747,116.3745,116.7111,41838.0
2022-05-16 12:10:00,128.36,128.58,128.28,128.36,36073.0,116.7474,116.9475,116.6747,116.7474,36073.0
2022-05-16 12:15:00,128.4,128.43,127.97,128.23,29110.0,116.7838,116.8111,116.3927,116.6292,29110.0
2022-05-16 12:20:00,128.18,128.42,128.09,128.12,18349.0,116.5837,116.802,116.5019,116.5291,18349.0
2022-05-16 12:25:00,128.18,128.35,128.01,128.34,23783.0,116.5837,116.7383,116.4291,116.7292,23783.0
2022-05-16 12:30:00,128.35,128.59,128.33,128.58,17718.0,116.7383,116.9566,116.7201,116.9475,17718.0
2022-05-16 12:35:00,128.62,128.76,128.18,128.18,25537.0,116.9839,117.1112,116.5837,116.5837,25537.0
2022-05-16 12:40:00,128.22,128.38,128.1,128.12,13848.0,116.6201,116.7656,116.511,116.5291,13848.0
2022-05-16 12:45:00,128.1,128.4,127.98,128.4,18042.0,116.511,116.7838,116.4018,116.7838,18042.0
2022-05-16 12:50:00,128.42,128.43,128.11,128.15,15382.0,116.802,116.8111,116.5201,116.5564,15382.0
2022-05-16 12:55:00,128.1,128.26,127.93,128.22,15074.0,116.511,116.6565,116.3563,116.6201,15074.0
2022-05-16 13:00:00,128.19,128.39,128.17,128.26,13463.0,116.5928,116.7747,116.5746,116.6565,13463.0
2022-05-16 13:05:00,128.24,128.41,128.2,128.32,7602.0,116.6383,116.7929,116.6019,116.7111,7602.0
2022-05-16 13:10:00,128.3,128.36,128.07,128.33,9946.0,116.6929,116.7474,116.4837,116.7201,9946.0
2022-05-16 13:15:00,128.33,128.35,127.91,127.96,12147.0,116.7201,116.7383,116.3381,116.3836,12147.0
2022-05-16 13:20:00,127.91,128.38,127.91,128.28,8935.0,116.3381,116.7656,116.3381,116.6747,8935.0
2022-05-16 13:25:00,128.28,128.5,128.27,128.46,26052.0,116.6747,116.8748,116.6656,116.8384,26052.0
2022-05-16 13:30:00,128.45,128.56,128.37,128.43,32608.0,116.8293,116.9293,116.7565,116.8111,32608.0
2022-05-16 13:35:00,128.36,128.42,128.22,128.41,17123.0,116.7474,116.802,116.6201,116.7929,17123.0
2022-05-16 13:40:00,128.44,128.55,128.05,128.28,21414.0,116.8202,116.9202,116.4655,116.6747,21414.0
2022-05-16 13:45:00,128.32,128.38,127.92,128.09,16056.0,116.7111,116.7656,116.3472,116.5019,16056.0
2022-05-16 13:50:00,128.11,128.47,128.11,128.19,19446.0,116.5201,116.8475,116.5201,116.5928,19446.0
2022-05-16 13:55:00,128.17,128.76,128.16,128.63,67148.0,116.5746,117.1112,116.5655,116.993,67148.0
2022-05-16 14:00:00,128.63,128.83,128.46,128.74,47396.0,116.993,117.1749,116.8384,117.0931,47396.0
2022-05-16 14:05:00,128.75,128.85,128.55,128.61,24737.0,117.1022,117.1931,116.9202,116.9748,24737.0
2022-05-16 14:10:00,128.64,128.67,128.5,128.57,26995.0,117.0021,117.0294,116.8748,116.9384,26995.0
2022-05-16 14:15:00,128.58,128.71,128.52,128.62,28783.0,116.9475,117.0658,116.893,116.9839,28783.0
2022-05-16 14:20:00,128.64,128.78,128.57,128.72,29118.0,117.0021,117.1294,116.9384,117.0749,29118.0
2022-05-16 14:25:00,128.71,129.0,128.66,128.98,27041.0,117.0658,117.3295,117.0203,117.3113,27041.0
2022-05-16 14:30:00,129.0,129.07,128.59,128.68,31388.0,117.3295,117.3932,116.9566,117.0385,31388.0
2022-05-16 14:35:00,128.72,128.76,128.32,128.37,24612.0,117.0749,117.1112,116.7111,116.7565,24612.0
2022-05-16 14:40:00,128.42,128.83,128.38,128.56,50238.0,116.802,117.1749,116.7656,116.9293,50238.0
2022-05-16 14:45:00,128.54,128.7,128.23,128.33,36000.0,116.9111,117.0567,116.6292,116.7201,36000.0
2022-05-16 14:50:00,128.3,128.82,128.28,128.6,59547.0,116.6929,117.1658,116.6747,116.9657,59547.0
2022-05-16 14:55:00,128.58,128.85,128.53,128.79,33670.0,116.9475,117.1931,116.9021,117.1385,33670.0
2022-05-16 15:00:00,128.84,129.24,128.82,129.23,62671.0,117.184,117.5478,117.1658,117.5387,62671.0
2022-05-16 15:05:00,129.22,129.23,129.0,129.0,54262.0,117.5296,117.5387,117.3295,117.3295,54262.0
2022-05-16 15:10:00,128.94,129.07,128.51,128.58,39549.0,117.275,117.3932,116.8839,116.9475,39549.0
2022-05-16 15:15:00,128.61,128.63,128.18,128.18,26263.0,116.9748,116.993,116.5837,116.5837,26263.0
2022-05-16 15:20:00,128.16,128.23,127.87,128.01,48150.0,116.5655,116.6292,116.3018,116.4291,48150.0
2022-05-16 15:25:00,128.05,128.17,127.97,128.07,38460.0,116.4655,116.5746,116.3927,116.4837,38460.0
2022-05-16 15:30:00,128.07,128.5,128.01,128.06,63441.0,116.4837,116.8748,116.4291,116.4746,63441.0
2022-05-16 15:35:00,128.05,128.34,127.97,128.26,65220.0,116.4655,116.7292,116.3927,116.6565,65220.0
2022-05-16 15:40:00,128.26,128.41,128.0,128.13,33182.0,116.6565,116.7929,116.42,116.5382,33182.0
2022-05-16 15:45:00,128.1,128.19,127.92,128.0,58588.0,116.511,116.5928,116.3472,116.42,58588.0
2022-05-16 15:50:00,128.02,128.37,128.02,128.19,67468.0,116.4382,116.7565,116.4382,116.5928,67468.0
2022-05-16 15:55:00,128.21,128.25,127.59,127.89,212151.0,116.611,116.6474,116.0471,116.32,212151.0
2022-05-17 09:30:00,130.0,131.69,129.05,129.85,280430.0,118.2391,119.7762,117.375,118.1026,280430.0
2022-05-17 09:35:00,129.7,129.73,128.68,128.98,90414.0,117.9662,117.9935,117.0385,117.3113,90414.0
2022-05-17 09:40:00,129.03,129.19,128.06,128.29,86850.0,117.3568,117.5023,116.4746,116.6838,86850.0
2022-05-17 09:45:00,128.26,128.66,127.84,127.98,101103.0,116.6565,117.0203,116.2745,116.4018,101103.0
2022-05-17 09:50:00,127.99,129.2,127.99,128.9,32726.0,116.4109,117.5114,116.4109,117.2386,32726.0
2022-05-17 09:55:00,128.99,129.31,128.56,129.2,58209.0,117.3204,117.6115,116.9293,117.5114,58209.0
2022-05-17 10:00:00,129.12,129.54,129.02,129.37,50625.0,117.4387,117.8207,117.3477,117.6661,50625.0
2022-05-17 10:05:00,129.4,129.43,128.45,128.52,35665.0,117.6933,117.7206,116.8293,116.893,35665.0
2022-05-17 10:10:00,128.48,128.62,128.11,128.14,31432.0,116.8566,116.9839,116.5201,116.5473,31432.0
2022-05-17 10:15:00,128.31,129.05,128.24,129.01,38628.0,116.702,117.375,116.6383,117.3386,38628.0
2022-05-17 10:20:00,129.02,129.27,128.22,128.41,41879.0,117.3477,117.5751,116.6201,116.7929,41879.0
2022-05-17 10:25:00,128.45,128.53,127.83,127.83,52296.0,116.8293,116.9021,116.2654,116.2654,52296.0
2022-05-17 10:30:00,127.83,128.09,127.75,128.0,29025.0,116.2654,116.5019,116.1926,116.42,29025.0
2022-05-17 10:35:00,128.01,128.09,127.75,128.01,41871.0,116.4291,116.5019,116.1926,116.4291,41871.0
2022-05-17 10:40:00,128.02,128.02,127.03,127.48,79382.0,116.4382,116.4382,115.5378,115.947,79382.0
2022-05-17 10:45:00,127.46,127.49,127.2,127.46,34899.0,115.9289,115.9561,115.6924,115.9289,34899.0
2022-05-17 10:50:00,127.48,128.17,127.33,128.06,54473.0,115.947,116.5746,115.8106,116.4746,54473.0
2022-05-17 10:55:00,127.99,128.27,127.9,128.19,60732.0,116.4109,116.6656,116.329,116.5928,60732.0
2022-05-17 11:00:00,128.17,128.33,127.89,128.14,30347.0,116.5746,116.7201,116.32,116.5473,30347.0
2022-05-17 11:05:00,128.18,128.4,127.96,128.4,46532.0,116.5837,116.7838,116.3836,116.7838,46532.0
2022-05-17 11:10:00,128.39,128.51,128.14,128.21,28861.0,116.7747,116.8839,116.5473,116.611,28861.0
2022-05-17 11:15:00,128.21,128.51,128.13,128.37,33763.0,116.611,116.8839,116.5382,116.7565,33763.0
2022-05-17 11:20:00,128.38,128.41,128.05,128.2,31462.0,116.7656,116.7929,116.4655,116.6019,31462.0
2022-05-17 11:25:00,128.26,128.42,128.14,128.19,25961.0,116.6565,116.802,116.5473,116.5928,25961.0
2022-05-17 11:30:00,128.2,128.3,128.13,128.24,31014.0,116.6019,116.6929,116.5382,116.6383,31014.0
2022-05-17 11:35:00,128.23,128.26,127.9,127.9,33408.0,116.6292,116.6565,116.329,116.329,33408.0
2022-05-17 11:40:00,127.89,127.96,127.75,127.8,34967.0,116.32,116.3836,116.1926,116.2381,34967.0
2022-05-17 11:45:00,127.8,127.82,127.46,127.53,21740.0,116.2381,116.2563,115.9289,115.9925,21740.0
2022-05-17 11:50:00,127.53,127.89,127.42,127.88,20827.0,115.9925,116.32,115.8925,116.3109,20827.0
2022-05-17 11:55:00,127.85,128.07,127.76,127.98,37610.0,116.2836,116.4837,116.2017,116.4018,37610.0
2022-05-17 12:00:00,127.99,128.55,127.93,128.31,56517.0,116.4109,116.9202,116.3563,116.702,56517.0
2022-05-17 12:05:00,128.31,128.32,127.74,127.75,26242.0,116.702,116.7111,116.1835,116.1926,26242.0
2022-05-17 12:10:00,127.73,128.06,127.55,128.02,41864.0,116.1744,116.4746,116.0107,116.4382,41864.0
2022-05-17 12:15:00,128.0,128.45,128.0,128.4,18219.0,116.42,116.8293,116.42,116.7838,18219.0
2022-05-17 12:20:00,128.38,128.81,128.37,128.6,44808.0,116.7656,117.1567,116.7565,116.9657,44808.0
2022-05-17 12:25:00,128.6,128.7,128.45,128.54,27908.0,116.9657,117.0567,116.8293,116.9111,27908.0
2022-05-17 12:30:00,128.53,128.67,128.49,128.51,26492.0,116.9021,117.0294,116.8657,116.8839,26492.0
2022-05-17 12:35:00,128.55,128.78,128.55,128.72,25605.0,116.9202,117.1294,116.9202,117.0749,25605.0
2022-05-17 12:40:00,128.74,129.0,128.69,129.0,50333.0,117.0931,117.3295,117.0476,117.3295,50333.0
2022-05-17 12:45:00,129.02,129.23,128.93,128.94,58465.0,117.3477,117.5387,117.2659,117.275,58465.0
2022-05-17 12:50:00,128.9,129.08,128.81,128.86,30539.0,117.2386,117.4023,117.1567,117.2022,30539.0
2022-05-17 12:55:00,128.91,129.03,128.81,128.83,29044.0,117.2477,117.3568,117.1567,117.1749,29044.0
2022-05-17 13:00:00,128.86,128.87,128.53,128.67,17436.0,117.2022,117.2113,116.9021,117.0294,17436.0
2022-05-17 13:05:00,128.68,128.76,128.6,128.62,14552.0,117.0385,117.1112,116.9657,116.9839,14552.0
2022-05-17 13:10:00,128.63,128.85,128.58,128.73,20359.0,116.993,117.1931,116.9475,117.084,20359.0
2022-05-17 13:15:00,128.72,128.73,128.5,128.53,18925.0,117.0749,117.084,116.8748,116.9021,18925.0
2022-05-17 13:20:00,128.51,128.53,128.01,128.04,18856.0,116.8839,116.9021,116.4291,116.4564,18856.0
2022-05-17 13:25:00,128.07,128.07,127.66,127.69,41708.0,116.4837,116.4837,116.1108,116.138,41708.0
2022-05-17 13:30:00,127.69,128.14,127.67,127.98,46541.0,116.138,116.5473,116.1199,116.4018,46541.0
2022-05-17 13:35:00,128.01,128.46,127.93,128.41,29252.0,116.4291,116.8384,116.3563,116.7929,29252.0
2022-05-17 13:40:00,128.38,128.48,128.22,128.29,25566.0,116.7656,116.8566,116.6201,116.6838,25566.0
2022-05-17 13:45:00,128.27,128.56,128.23,128.56,32233.0,116.6656,116.9293,116.6292,116.9293,32233.0
2022-05-17 13:50:00,128.54,128.55,128.35,128.42,39133.0,116.9111,116.9202,116.7383,116.802,39133.0
2022-05-17 13:55:00,128.44,128.49,128.19,128.21,20704.0,116.8202,116.8657,116.5928,116.611,20704.0
2022-05-17 14:00:00,128.26,128.37,128.05,128.2,20925.0,116.6565,116.7565,116.4655,116.6019,20925.0
2022-05-17 14:05:00,128.27,128.59,128.22,128.49,33711.0,116.6656,116.9566,116.6201,116.8657,33711.0
2022-05-17 14:10:00,128.48,128.49,127.77,127.97,33142.0,116.8566,116.8657,116.2108,116.3927,33142.0
2022-05-17 14:15:00,127.99,128.05,127.4,127.53,24109.0,116.4109,116.4655,115.8743,115.9925,24109.0
2022-05-17 14:20:00,127.37,127.37,126.8,127.1,52213.0,115.847,115.847,115.3286,115.6014,52213.0
2022-05-17 14:25:00,127.07,127.36,126.9,127.1,28968.0,115.5741,115.8379,115.4195,115.6014,28968.0
2022-05-17 14:30:00,127.03,127.37,126.95,127.0,38756.0,115.5378,115.847,115.465,115.5105,38756.0
2022-05-17 14:35:00,127.0,127.35,126.83,127.35,31118.0,115.5105,115.8288,115.3559,115.8288,31118.0
2022-05-17 14:40:00,127.45,127.71,127.21,127.57,36338.0,115.9198,116.1562,115.7015,116.0289,36338.0
2022-05-17 14:45:00,127.61,127.95,127.42,127.8,48661.0,116.0653,116.3745,115.8925,116.2381,48661.0
2022-05-17 14:50:00,127.84,128.11,127.61,127.94,38445.0,116.2745,116.5201,116.0653,116.3654,38445.0
2022-05-17 14:55:00,127.9,127.97,127.65,127.74,23846.0,116.329,116.3927,116.1017,116.1835,23846.0
2022-05-17 15:00:00,127.72,128.06,127.7,127.98,43758.0,116.1653,116.4746,116.1471,116.4018,43758.0
2022-05-17 15:05:00,127.93,128.46,127.81,128.12,66514.0,116.3563,116.8384,116.2472,116.5291,66514.0
2022-05-17 15:10:00,128.09,128.11,127.75,127.8,30358.0,116.5019,116.5201,116.1926,116.2381,30358.0
2022-05-17 15:15:00,127.84,128.34,127.77,128.27,23563.0,116.2745,116.7292,116.2108,116.6656,23563.0
2022-05-17 15:20:00,128.29,128.35,127.88,127.93,22309.0,116.6838,116.7383,116.3109,116.3563,22309.0
2022-05-17 15:25:00,127.93,128.29,127.93,128.24,28895.0,116.3563,116.6838,116.3563,116.6383,28895.0
2022-05-17 15:30:00,128.23,128.33,128.04,128.27,36987.0,116.6292,116.7201,116.4564,116.6656,36987.0
2022-05-17 15:35:00,128.28,128.3,128.0,128.02,30832.0,116.6747,116.6929,116.42,116.4382,30832.0
2022-05-17 15:40:00,127.97,128.26,127.95,128.2,38346.0,116.3927,116.6565,116.3745,116.6019,38346.0
2022-05-17 15:45:00,128.17,128.18,127.88,128.12,79520.0,116.5746,116.5837,116.3109,116.5291,79520.0
2022-05-17 15:50:00,128.15,128.27,127.89,128.03,73879.0,116.5564,116.6656,116.32,116.4473,73879.0
2022-05-17 15:55:00,128.01,128.22,127.95,128.07,170152.0,116.4291,116.6201,116.3745,116.4837,170152.0
2022-05-18 09:30:00,128.44,129.37,127.58,128.0,127845.0,116.8202,117.6661,116.038,116.42,127845.0
2022-05-18 09:35:00,127.99,128.47,127.56,127.63,31017.0,116.4109,116.8475,116.0198,116.0835,31017.0
2022-05-18 09:40:00,127.59,127.92,127.16,127.8,38814.0,116.0471,116.3472,115.656,116.2381,38814.0
2022-05-18 09:45:00,127.65,128.42,127.59,128.3,37498.0,116.1017,116.802,116.0471,116.6929,37498.0
2022-05-18 09:50:00,128.29,128.32,127.54,127.86,16987.0,116.6838,116.7111,116.0016,116.2927,16987.0
2022-05-18 09:55:00,127.87,127.87,127.08,127.16,26642.0,116.3018,116.3018,115.5832,115.656,26642.0
2022-05-18 10:00:00,127.14,127.52,127.0,127.27,42700.0,115.6378,115.9834,115.5105,115.756,42700.0
2022-05-18 10:05:00,127.32,127.36,126.76,126.81,65244.0,115.8015,115.8379,115.2922,115.3377,65244.0
2022-05-18 10:10:00,126.77,126.94,126.5,126.76,37941.0,115.3013,115.4559,115.0557,115.2922,37941.0
2022-05-18 10:15:00,126.67,126.76,126.18,126.41,40559.0,115.2103,115.2922,114.7647,114.9738,40559.0
2022-05-18 10:20:00,126.45,126.7,126.29,126.38,16516.0,115.0102,115.2376,114.8647,114.9466,16516.0
2022-05-18 10:25:00,126.3,126.37,125.51,125.69,37055.0,114.8738,114.9375,114.1553,114.319,37055.0
2022-05-18 10:30:00,125.72,126.25,125.7,126.09,47458.0,114.3463,114.8283,114.3281,114.6828,47458.0
2022-05-18 10:35:00,126.12,126.22,125.8,126.18,32462.0,114.7101,114.801,114.419,114.7647,32462.0
2022-05-18 10:40:00,126.19,126.3,125.77,125.88,49627.0,114.7738,114.8738,114.3917,114.4918,49627.0
2022-05-18 10:45:00,125.79,126.85,125.71,126.43,57399.0,114.4099,115.374,114.3372,114.992,57399.0
2022-05-18 10:50:00,126.45,126.52,125.98,126.17,32688.0,115.0102,115.0739,114.5827,114.7556,32688.0
2022-05-18 10:55:00,126.16,126.65,126.14,126.53,38609.0,114.7465,115.1921,114.7283,115.083,38609.0
2022-05-18 11:00:00,126.52,126.61,126.05,126.08,46171.0,115.0739,115.1558,114.6464,114.6737,46171.0
2022-05-18 11:05:00,126.05,126.05,125.68,125.81,25743.0,114.6464,114.6464,114.3099,114.4281,25743.0
2022-05-18 11:10:00,125.81,125.84,125.6,125.6,28618.0,114.4281,114.4554,114.2371,114.2371,28618.0
2022-05-18 11:15:00,125.61,125.66,124.83,124.89,40033.0,114.2462,114.2917,113.5368,113.5914,40033.0
2022-05-18 11:20:00,124.81,124.81,124.17,124.25,40222.0,113.5186,113.5186,112.9365,113.0093,40222.0
2022-05-18 11:25:00,124.21,124.37,123.69,124.0,78873.0,112.9729,113.1184,112.4999,112.7819,78873.0
2022-05-18 11:30:00,123.92,124.76,123.92,124.59,29340.0,112.7091,113.4731,112.7091,113.3185,29340.0
2022-05-18 11:35:00,124.52,125.02,124.5,124.9,47868.0,113.2548,113.7096,113.2366,113.6005,47868.0
2022-05-18 11:40:00,124.91,125.15,124.75,124.97,26255.0,113.6096,113.8278,113.464,113.6641,26255.0
2022-05-18 11:45:00,124.9,124.93,124.4,124.63,31379.0,113.6005,113.6277,113.1457,113.3549,31379.0
2022-05-18 11:50:00,124.58,124.68,124.11,124.12,33943.0,113.3094,113.4004,112.8819,112.891,33943.0
2022-05-18 11:55:00,124.11,124.75,124.02,124.69,24223.0,112.8819,113.464,112.8001,113.4095,24223.0
2022-05-18 12:00:00,124.63,124.66,124.38,124.4,19440.0,113.3549,113.3822,113.1275,113.1457,19440.0
2022-05-18 12:05:00,124.39,124.39,123.44,123.69,57983.0,113.1366,113.1366,112.2725,112.4999,57983.0
2022-05-18 12:10:00,123.7,123.85,123.57,123.78,71832.0,112.509,112.6454,112.3908,112.5818,71832.0
2022-05-18 12:15:00,123.77,124.22,123.68,123.78,46440.0,112.5727,112.982,112.4908,112.5818,46440.0
2022-05-18 12:20:00,123.77,123.96,123.35,123.4,40033.0,112.5727,112.7455,112.1907,112.2362,40033.0
2022-05-18 12:25:00,123.35,123.7,123.27,123.56,45124.0,112.1907,112.509,112.1179,112.3817,45124.0
2022-05-18 12:30:00,123.55,123.97,123.4,123.89,59298.0,112.3726,112.7546,112.2362,112.6818,59298.0
2022-05-18 12:35:00,123.9,124.16,123.77,124.06,40192.0,112.6909,112.9274,112.5727,112.8364,40192.0
2022-05-18 12:40:00,124.03,124.31,123.98,124.11,34564.0,112.8092,113.0638,112.7637,112.8819,34564.0
2022-05-18 12:45:00,124.1,124.55,124.03,124.55,22077.0,112.8728,113.2821,112.8092,113.2821,22077.0
2022-05-18 12:50:00,124.56,125.2,124.53,125.07,22880.0,113.2912,113.8733,113.2639,113.7551,22880.0
2022-05-18 12:55:00,125.12,125.15,124.93,125.04,28048.0,113.8006,113.8278,113.6277,113.7278,28048.0
2022-05-18 13:00:00,124.98,124.99,124.54,124.62,31776.0,113.6732,113.6823,113.273,113.3458,31776.0
2022-05-18 13:05:00,124.7,124.78,124.42,124.48,31820.0,113.4185,113.4913,113.1639,113.2185,31820.0
2022-05-18 13:10:00,124.49,124.59,124.23,124.27,26117.0,113.2275,113.3185,112.9911,113.0275,26117.0
2022-05-18 13:15:00,124.25,124.41,124.03,124.27,60657.0,113.0093,113.1548,112.8092,113.0275,60657.0
2022-05-18 13:20:00,124.23,124.76,124.22,124.68,30712.0,112.9911,113.4731,112.982,113.4004,30712.0
2022-05-18 13:25:00,124.65,125.0,124.5,124.97,36155.0,113.3731,113.6914,113.2366,113.6641,36155.0
2022-05-18 13:30:00,125.04,125.23,124.97,125.03,33824.0,113.7278,113.9006,113.6641,113.7187,33824.0
2022-05-18 13:35:00,125.08,125.17,124.91,125.02,28950.0,113.7642,113.846,113.6096,113.7096,28950.0
2022-05-18 13:40:00,125.02,125.02,124.22,124.28,25882.0,113.7096,113.7096,112.982,113.0365,25882.0
2022-05-18 13:45:00,124.24,124.25,123.86,123.97,35329.0,113.0002,113.0093,112.6545,112.7546,35329.0
2022-05-18 13:50:00,123.93,124.18,123.92,124.16,36229.0,112.7182,112.9456,112.7091,112.9274,36229.0
2022-05-18 13:55:00,124.13,124.34,124.0,124.33,33833.0,112.9001,113.0911,112.7819,113.082,33833.0
2022-05-18 14:00:00,124.38,124.68,124.34,124.65,34430.0,113.1275,113.4004,113.0911,113.3731,34430.0
2022-05-18 14:05:00,124.66,124.66,124.25,124.42,25921.0,113.3822,113.3822,113.0093,113.1639,25921.0
2022-05-18 14:10:00,124.38,124.5,124.19,124.31,34935.0,113.1275,113.2366,112.9547,113.0638,34935.0
2022-05-18 14:15:00,124.32,124.57,124.09,124.37,34678.0,113.0729,113.3003,112.8637,113.1184,34678.0
2022-05-18 14:20:00,124.36,124.5,123.89,123.9,32340.0,113.1093,113.2366,112.6818,112.6909,32340.0
2022-05-18 14:25:00,123.88,124.2,123.86,124.07,39809.0,112.6727,112.9638,112.6545,112.8455,39809.0
2022-05-18 14:30:00,124.09,124.15,123.35,123.35,33796.0,112.8637,112.9183,112.1907,112.1907,33796.0
2022-05-18 14:35:00,123.41,123.41,123.13,123.23,27102.0,112.2453,112.2453,111.9906,112.0815,27102.0
2022-05-18 14:40:00,123.26,123.44,122.85,122.96,34718.0,112.1088,112.2725,111.7359,111.836,34718.0
2022-05-18 14:45:00,122.96,123.31,122.68,123.3,39049.0,111.836,112.1543,111.5813,112.1452,39049.0
2022-05-18 14:50:00,123.3,123.41,123.08,123.14,38389.0,112.1452,112.2453,111.9451,111.9997,38389.0
2022-05-18 14:55:00,123.14,123.39,122.95,123.06,33928.0,111.9997,112.2271,111.8269,111.9269,33928.0
2022-05-18 15:00:00,123.07,123.32,123.06,123.17,20322.0,111.936,112.1634,111.9269,112.027,20322.0
2022-05-18 15:05:00,123.2,123.5,123.16,123.43,33606.0,112.0543,112.3271,112.0179,112.2634,33606.0
2022-05-18 15:10:00,123.4,123.49,123.27,123.32,36868.0,112.2362,112.318,112.1179,112.1634,36868.0
2022-05-18 15:15:00,123.35,123.66,123.34,123.59,45278.0,112.1907,112.4726,112.1816,112.409,45278.0
2022-05-18 15:20:00,123.6,123.84,123.34,123.37,34468.0,112.4181,112.6364,112.1816,112.2089,34468.0
2022-05-18 15:25:00,123.36,123.55,123.13,123.38,52975.0,112.1998,112.3726,111.9906,112.218,52975.0
2022-05-18 15:30:00,123.36,123.65,123.33,123.59,53731.0,112.1998,112.4635,112.1725,112.409,53731.0
2022-05-18 15:35:00,123.58,124.45,123.45,124.35,76854.0,112.3999,113.1912,112.2816,113.1002,76854.0
2022-05-18 15:40:00,124.36,124.42,123.91,124.14,140347.0,113.1093,113.1639,112.7,112.9092,140347.0
2022-05-18 15:45:00,124.18,124.46,124.08,124.37,75872.0,112.9456,113.2003,112.8546,113.1184,75872.0
2022-05-18 15:50:00,124.35,124.79,124.32,124.76,114921.0,113.1002,113.5004,113.0729,113.4731,114921.0
2022-05-18 15:55:00,124.75,124.88,124.57,124.82,240163.0,113.464,113.5823,113.3003,113.5277,240163.0
2022-05-19 09:30:00,121.5,122.0,120.51,121.71,194030.0,110.508,110.9628,109.6076,110.6991,194030.0
2022-05-19 09:35:00,121.87,123.09,121.68,122.92,108399.0,110.8446,111.9542,110.6718,111.7996,108399.0
2022-05-19 09:40:00,123.01,123.5,121.91,122.01,74148.0,111.8814,112.3271,110.881,110.9719,74148.0
2022-05-19 09:45:00,122.09,122.09,119.89,119.92,137985.0,111.0447,111.0447,109.0437,109.071,137985.0
2022-05-19 09:50:00,120.0,120.57,119.41,120.5,97902.0,109.1438,109.6622,108.6071,109.5985,97902.0
2022-05-19 09:55:00,120.43,120.54,119.25,119.41,67786.0,109.5349,109.6349,108.4616,108.6071,67786.0
2022-05-19 10:00:00,119.32,120.92,119.2,120.39,71485.0,108.5253,109.9805,108.4161,109.4985,71485.0
2022-05-19 10:05:00,120.32,121.02,120.23,120.97,66713.0,109.4348,110.0715,109.3529,110.026,66713.0
2022-05-19 10:10:00,120.94,121.6,120.71,121.1,40187.0,109.9987,110.599,109.7895,110.1442,40187.0
2022-05-19 10:15:00,121.1,121.88,120.97,121.78,37606.0,110.1442,110.8537,110.026,110.7627,37606.0
2022-05-19 10:20:00,121.77,122.09,121.58,122.03,33075.0,110.7536,111.0447,110.5808,110.9901,33075.0
2022-05-19 10:25:00,121.85,122.07,121.26,121.41,46770.0,110.8264,111.0265,110.2898,110.4262,46770.0
2022-05-19 10:30:00,121.4,121.61,120.85,121.2,60169.0,110.4171,110.6081,109.9169,110.2352,60169.0
2022-05-19 10:35:00,121.14,121.58,121.0,121.5,36312.0,110.1806,110.5808,110.0533,110.508,36312.0
2022-05-19 10:40:00,121.43,121.44,120.91,121.37,29930.0,110.4444,110.4535,109.9714,110.3898,29930.0
2022-05-19 10:45:00,121.38,121.76,120.87,120.97,34168.0,110.3989,110.7445,109.935,110.026,34168.0
2022-05-19 10:50:00,120.95,121.43,120.86,121.4,24923.0,110.0078,110.4444,109.9259,110.4171,24923.0
2022-05-19 10:55:00,121.55,121.9,121.05,121.13,33306.0,110.5535,110.8719,110.0988,110.1715,33306.0
2022-05-19 11:00:00,121.1,122.11,121.01,122.01,48045.0,110.1442,111.0629,110.0624,110.9719,48045.0
2022-05-19 11:05:00,122.02,122.06,121.51,121.9,32008.0,110.981,111.0174,110.5171,110.8719,32008.0
2022-05-19 11:10:00,121.95,122.66,121.92,122.12,39897.0,110.9173,111.5631,110.8901,111.072,39897.0
2022-05-19 11:15:00,122.07,122.66,121.86,122.53,37203.0,111.0265,111.5631,110.8355,111.4449,37203.0
2022-05-19 11:20:00,122.54,122.93,122.34,122.93,24934.0,111.454,111.8087,111.2721,111.8087,24934.0
2022-05-19 11:25:00,122.89,123.35,122.72,122.96,57774.0,111.7723,112.1907,111.6177,111.836,57774.0
2022-05-19 11:30:00,122.93,123.35,122.89,123.34,56931.0,111.8087,112.1907,111.7723,112.1816,56931.0
2022-05-19 11:35:00,123.32,124.05,123.23,123.73,71973.0,112.1634,112.8274,112.0815,112.5363,71973.0
2022-05-19 11:40:00,123.73,123.93,123.61,123.84,28009.0,112.5363,112.7182,112.4272,112.6364,28009.0
2022-05-19 11:45:00,123.83,124.04,123.68,123.95,58624.0,112.6273,112.8183,112.4908,112.7364,58624.0
2022-05-19 11:50:00,123.99,124.15,123.67,123.7,54855.0,112.7728,112.9183,112.4817,112.509,54855.0
2022-05-19 11:55:00,123.73,123.77,123.5,123.75,31053.0,112.5363,112.5727,112.3271,112.5545,31053.0
2022-05-19 12:00:00,123.75,123.81,123.35,123.63,41697.0,112.5545,112.6091,112.1907,112.4454,41697.0
2022-05-19 12:05:00,123.65,123.84,123.52,123.71,37042.0,112.4635,112.6364,112.3453,112.5181,37042.0
2022-05-19 12:10:00,123.71,124.02,123.69,123.87,23825.0,112.5181,112.8001,112.4999,112.6636,23825.0
2022-05-19 12:15:00,123.86,124.03,123.66,123.69,51774.0,112.6545,112.8092,112.4726,112.4999,51774.0
2022-05-19 12:20:00,123.7,124.08,123.43,123.96,42371.0,112.509,112.8546,112.2634,112.7455,42371.0
2022-05-19 12:25:00,123.96,124.1,123.82,124.1,44249.0,112.7455,112.8728,112.6182,112.8728,44249.0
2022-05-19 12:30:00,124.09,124.4,123.9,123.97,44867.0,112.8637,113.1457,112.6909,112.7546,44867.0
2022-05-19 12:35:00,123.95,123.95,123.52,123.54,44015.0,112.7364,112.7364,112.3453,112.3635,44015.0
2022-05-19 12:40:00,123.56,123.56,123.04,123.31,38478.0,112.3817,112.3817,111.9087,112.1543,38478.0
2022-05-19 12:45:00,123.31,123.56,123.29,123.56,33183.0,112.1543,112.3817,112.1361,112.3817,33183.0
2022-05-19 12:50:00,123.53,123.9,123.53,123.83,29923.0,112.3544,112.6909,112.3544,112.6273,29923.0
2022-05-19 12:55:00,123.82,124.08,123.67,124.08,22454.0,112.6182,112.8546,112.4817,112.8546,22454.0
2022-05-19 13:00:00,124.05,124.22,123.88,124.12,22108.0,112.8274,112.982,112.6727,112.891,22108.0
2022-05-19 13:05:00,124.14,124.39,124.08,124.23,29057.0,112.9092,113.1366,112.8546,112.9911,29057.0
2022-05-19 13:10:00,124.24,124.27,123.77,123.86,23672.0,113.0002,113.0275,112.5727,112.6545,23672.0
2022-05-19 13:15:00,123.86,124.06,123.77,123.98,26379.0,112.6545,112.8364,112.5727,112.7637,26379.0
2022-05-19 13:20:00,124.01,124.35,123.92,124.35,24210.0,112.791,113.1002,112.7091,113.1002,24210.0
2022-05-19 13:25:00,124.38,124.67,124.22,124.34,31366.0,113.1275,113.3913,112.982,113.0911,31366.0
2022-05-19 13:30:00,124.34,124.84,124.3,124.43,24696.0,113.0911,113.5459,113.0547,113.173,24696.0
2022-05-19 13:35:00,124.41,124.63,124.23,124.59,25047.0,113.1548,113.3549,112.9911,113.3185,25047.0
2022-05-19 13:40:00,124.63,124.63,124.27,124.32,17962.0,113.3549,113.3549,113.0275,113.0729,17962.0
2022-05-19 13:45:00,124.32,124.32,123.54,123.59,28169.0,113.0729,113.0729,112.3635,112.409,28169.0
2022-05-19 13:50:00,123.6,124.51,123.54,124.51,56261.0,112.4181,113.2457,112.3635,113.2457,56261.0
2022-05-19 13:55:00,124.59,124.83,124.59,124.71,41597.0,113.3185,113.5368,113.3185,113.4276,41597.0
2022-05-19 14:00:00,124.74,124.77,124.37,124.74,34014.0,113.4549,113.4822,113.1184,113.4549,34014.0
2022-05-19 14:05:00,124.7,125.11,124.6,124.93,45985.0,113.4185,113.7915,113.3276,113.6277,45985.0
2022-05-19 14:10:00,124.92,125.13,124.6,124.77,33137.0,113.6186,113.8096,113.3276,113.4822,33137.0
2022-05-19 14:15:00,124.77,125.05,124.75,124.99,70010.0,113.4822,113.7369,113.464,113.6823,70010.0
2022-05-19 14:20:00,124.96,125.35,124.85,125.25,18941.0,113.655,114.0097,113.555,113.9188,18941.0
2022-05-19 14:25:00,125.24,125.31,124.97,125.18,19678.0,113.9097,113.9734,113.6641,113.8551,19678.0
2022-05-19 14:30:00,125.16,125.28,125.03,125.07,11121.0,113.8369,113.9461,113.7187,113.7551,11121.0
2022-05-19 14:35:00,125.08,125.53,125.02,125.36,37059.0,113.7642,114.1735,113.7096,114.0188,37059.0
2022-05-19 14:40:00,125.32,125.72,125.07,125.7,32667.0,113.9825,114.3463,113.7551,114.3281,32667.0
2022-05-19 14:45:00,125.75,126.1,125.66,126.05,68571.0,114.3736,114.6919,114.2917,114.6464,68571.0
2022-05-19 14:50:00,126.01,126.08,125.63,125.94,27576.0,114.61,114.6737,114.2644,114.5464,27576.0
2022-05-19 14:55:00,125.96,126.14,125.66,126.14,42650.0,114.5646,114.7283,114.2917,114.7283,42650.0
2022-05-19 15:00:00,126.11,126.47,125.98,126.38,30378.0,114.701,115.0284,114.5827,114.9466,30378.0
2022-05-19 15:05:00,126.4,126.41,126.0,126.04,29066.0,114.9648,114.9738,114.6009,114.6373,29066.0
2022-05-19 15:10:00,126.04,126.15,125.77,126.05,27469.0,114.6373,114.7374,114.3917,114.6464,27469.0
2022-05-19 15:15:00,126.05,126.09,125.6,125.72,22635.0,114.6464,114.6828,114.2371,114.3463,22635.0
2022-05-19 15:20:00,125.73,125.76,125.2,125.22,21622.0,114.3554,114.3827,113.8733,113.8915,21622.0
2022-05-19 15:25:00,125.21,125.31,124.72,124.78,27666.0,113.8824,113.9734,113.4367,113.4913,27666.0
2022-05-19 15:30:00,124.72,125.0,124.59,124.69,33709.0,113.4367,113.6914,113.3185,113.4095,33709.0
2022-05-19 15:35:00,124.67,124.74,124.4,124.48,35618.0,113.3913,113.4549,113.1457,113.2185,35618.0
2022-05-19 15:40:00,124.5,125.06,124.41,125.03,41568.0,113.2366,113.746,113.1548,113.7187,41568.0
2022-05-19 15:45:00,125.05,125.17,124.42,124.74,64718.0,113.7369,113.846,113.1639,113.4549,64718.0
2022-05-19 15:50:00,124.76,124.76,124.22,124.44,80110.0,113.4731,113.4731,112.982,113.1821,80110.0
2022-05-19 15:55:00,124.45,124.57,124.21,124.25,148392.0,113.1912,113.3003,112.9729,113.0093,148392.0
2022-05-20 09:30:00,125.03,125.38,124.55,124.73,108312.0,113.7187,114.037,113.2821,113.4458,108312.0
2022-05-20 09:35:00,124.77,125.74,124.77,125.43,26103.0,113.4822,114.3645,113.4822,114.0825,26103.0
2022-05-20 09:40:00,125.47,125.89,125.33,125.83,34917.0,114.1189,114.5009,113.9916,114.4463,34917.0
2022-05-20 09:45:00,125.76,125.89,124.69,125.26,23589.0,114.3827,114.5009,113.4095,113.9279,23589.0
2022-05-20 09:50:00,125.17,125.57,125.02,125.19,16086.0,113.846,114.2098,113.7096,113.8642,16086.0
2022-05-20 09:55:00,125.05,125.71,124.98,125.67,20759.0,113.7369,114.3372,113.6732,114.3008,20759.0
2022-05-20 10:00:00,125.74,125.81,125.16,125.22,26840.0,114.3645,114.4281,113.8369,113.8915,26840.0
2022-05-20 10:05:00,125.21,125.3,124.64,124.7,19852.0,113.8824,113.9643,113.364,113.4185,19852.0
2022-05-20 10:10:00,124.73,124.74,124.39,124.69,18360.0,113.4458,113.4549,113.1366,113.4095,18360.0
2022-05-20 10:15:00,124.76,124.98,124.44,124.52,18107.0,113.4731,113.6732,113.1821,113.2548,18107.0
2022-05-20 10:20:00,124.57,124.69,124.1,124.69,23171.0,113.3003,113.4095,112.8728,113.4095,23171.0
2022-05-20 10:25:00,124.72,124.96,124.67,124.88,19452.0,113.4367,113.655,113.3913,113.5823,19452.0
2022-05-20 10:30:00,124.87,125.18,124.82,124.97,23410.0,113.5732,113.8551,113.5277,113.6641,23410.0
2022-05-20 10:35:00,124.91,124.96,124.24,124.37,14274.0,113.6096,113.655,113.0002,113.1184,14274.0
2022-05-20 10:40:00,124.44,124.5,124.2,124.23,12113.0,113.1821,113.2366,112.9638,112.9911,12113.0
2022-05-20 10:45:00,124.2,124.37,123.8,123.93,17835.0,112.9638,113.1184,112.6,112.7182,17835.0
2022-05-20 10:50:00,123.93,123.94,123.1,123.51,24344.0,112.7182,112.7273,111.9633,112.3362,24344.0
2022-05-20 10:55:00,123.44,123.51,123.18,123.24,24755.0,112.2725,112.3362,112.0361,112.0906,24755.0
2022-05-20 11:00:00,123.22,123.4,122.81,122.91,46267.0,112.0724,112.2362,111.6995,111.7905,46267.0
2022-05-20 11:05:00,122.87,122.94,122.49,122.55,22296.0,111.7541,111.8178,111.4085,111.4631,22296.0
2022-05-20 11:10:00,122.61,122.7,122.16,122.7,23433.0,111.5176,111.5995,111.1083,111.5995,23433.0
2022-05-20 11:15:00,122.72,122.77,122.09,122.17,17137.0,111.6177,111.6632,111.0447,111.1174,17137.0
2022-05-20 11:20:00,122.17,122.35,122.09,122.25,25399.0,111.1174,111.2812,111.0447,111.1902,25399.0
2022-05-20 11:25:00,122.21,122.7,122.21,122.58,21279.0,111.1538,111.5995,111.1538,111.4903,21279.0
2022-05-20 11:30:00,122.51,122.82,122.49,122.79,19282.0,111.4267,111.7086,111.4085,111.6813,19282.0
2022-05-20 11:35:00,122.84,123.12,122.78,122.97,32679.0,111.7268,111.9815,111.6722,111.8451,32679.0
2022-05-20 11:40:00,122.98,123.15,122.97,123.0,16861.0,111.8542,112.0088,111.8451,111.8723,16861.0
2022-05-20 11:45:00,123.0,123.43,122.96,123.28,18423.0,111.8723,112.2634,111.836,112.127,18423.0
2022-05-20 11:50:00,123.25,123.53,122.98,123.14,13102.0,112.0997,112.3544,111.8542,111.9997,13102.0
2022-05-20 11:55:00,123.16,123.43,122.93,122.98,16752.0,112.0179,112.2634,111.8087,111.8542,16752.0
2022-05-20 12:00:00,123.0,123.05,122.56,122.75,26793.0,111.8723,111.9178,111.4722,111.645,26793.0
2022-05-20 12:05:00,122.72,123.2,122.56,122.62,14322.0,111.6177,112.0543,111.4722,111.5267,14322.0
2022-05-20 12:10:00,122.62,122.98,122.41,122.91,25599.0,111.5267,111.8542,111.3357,111.7905,25599.0
2022-05-20 12:15:00,122.94,123.09,122.74,122.74,13130.0,111.8178,111.9542,111.6359,111.6359,13130.0
2022-05-20 12:20:00,122.76,123.04,122.64,123.0,16313.0,111.6541,111.9087,111.5449,111.8723,16313.0
2022-05-20 12:25:00,123.0,123.0,122.5,122.63,16581.0,111.8723,111.8723,111.4176,111.5358,16581.0
2022-05-20 12:30:00,122.6,122.6,122.16,122.16,56556.0,111.5085,111.5085,111.1083,111.1083,56556.0
2022-05-20 12:35:00,122.13,122.15,121.67,121.89,37377.0,111.0811,111.0992,110.6627,110.8628,37377.0
2022-05-20 12:40:00,121.85,121.85,121.29,121.31,33173.0,110.8264,110.8264,110.317,110.3352,33173.0
2022-05-20 12:45:00,121.26,121.83,121.23,121.83,39138.0,110.2898,110.8082,110.2625,110.8082,39138.0
2022-05-20 12:50:00,121.83,122.01,121.34,121.34,28727.0,110.8082,110.9719,110.3625,110.3625,28727.0
2022-05-20 12:55:00,121.4,121.8,121.38,121.67,23516.0,110.4171,110.7809,110.3989,110.6627,23516.0
2022-05-20 13:00:00,121.66,121.77,121.26,121.38,22465.0,110.6536,110.7536,110.2898,110.3989,22465.0
2022-05-20 13:05:00,121.39,121.72,121.27,121.35,14137.0,110.408,110.7081,110.2989,110.3716,14137.0
2022-05-20 13:10:00,121.45,121.5,121.21,121.43,18514.0,110.4626,110.508,110.2443,110.4444,18514.0
2022-05-20 13:15:00,121.51,121.53,120.96,121.17,20600.0,110.5171,110.5353,110.0169,110.2079,20600.0
2022-05-20 13:20:00,121.14,121.16,120.65,120.74,27693.0,110.1806,110.1988,109.7349,109.8168,27693.0
2022-05-20 13:25:00,120.72,120.76,120.31,120.32,44338.0,109.7986,109.835,109.4257,109.4348,44338.0
2022-05-20 13:30:00,120.34,121.24,120.29,121.24,36683.0,109.453,110.2716,109.4075,110.2716,36683.0
2022-05-20 13:35:00,121.16,121.31,120.88,121.01,21860.0,110.1988,110.3352,109.9441,110.0624,21860.0
2022-05-20 13:40:00,121.04,121.07,120.76,120.99,19375.0,110.0897,110.117,109.835,110.0442,19375.0
2022-05-20 13:45:00,121.02,121.36,120.86,121.2,22443.0,110.0715,110.3807,109.9259,110.2352,22443.0
2022-05-20 13:50:00,121.15,121.35,120.87,121.33,25381.0,110.1897,110.3716,109.935,110.3534,25381.0
2022-05-20 13:55:00,121.33,121.36,121.06,121.36,16060.0,110.3534,110.3807,110.1079,110.3807,16060.0
2022-05-20 14:00:00,121.4,121.43,121.08,121.3,35318.0,110.4171,110.4444,110.126,110.3261,35318.0
2022-05-20 14:05:00,121.29,121.35,120.68,120.93,19816.0,110.317,110.3716,109.7622,109.9896,19816.0
2022-05-20 14:10:00,120.96,121.01,120.44,120.61,43856.0,110.0169,110.0624,109.5439,109.6986,43856.0
2022-05-20 14:15:00,120.61,120.78,120.21,120.39,24152.0,109.6986,109.8532,109.3348,109.4985,24152.0
2022-05-20 14:20:00,120.32,120.64,120.11,120.6,50524.0,109.4348,109.7259,109.2438,109.6895,50524.0
2022-05-20 14:25:00,120.6,120.68,120.42,120.54,16088.0,109.6895,109.7622,109.5258,109.6349,16088.0
2022-05-20 14:30:00,120.55,120.7,120.25,120.41,23161.0,109.644,109.7804,109.3711,109.5167,23161.0
2022-05-20 14:35:00,120.39,120.63,120.37,120.63,25960.0,109.4985,109.7168,109.4803,109.7168,25960.0
2022-05-20 14:40:00,120.5,121.22,120.49,121.19,21612.0,109.5985,110.2534,109.5894,110.2261,21612.0
2022-05-20 14:45:00,121.18,121.37,121.08,121.35,19438.0,110.217,110.3898,110.126,110.3716,19438.0
2022-05-20 14:50:00,121.32,121.71,121.21,121.5,17078.0,110.3443,110.6991,110.2443,110.508,17078.0
2022-05-20 14:55:00,121.5,121.62,121.18,121.21,11133.0,110.508,110.6172,110.217,110.2443,11133.0
2022-05-20 15:00:00,121.2,121.4,120.87,120.97,26036.0,110.2352,110.4171,109.935,110.026,26036.0
2022-05-20 15:05:00,121.03,121.1,120.84,120.92,26824.0,110.0806,110.1442,109.9078,109.9805,26824.0
2022-05-20 15:10:00,120.93,121.15,120.78,121.1,27810.0,109.9896,110.1897,109.8532,110.1442,27810.0
2022-05-20 15:15:00,121.12,121.28,120.99,121.22,26826.0,110.1624,110.308,110.0442,110.2534,26826.0
2022-05-20 15:20:00,121.25,121.67,121.25,121.52,25174.0,110.2807,110.6627,110.2807,110.5262,25174.0
2022-05-20 15:25:00,121.53,121.99,121.4,121.94,16759.0,110.5353,110.9537,110.4171,110.9082,16759.0
2022-05-20 15:30:00,121.98,122.21,121.62,122.13,42816.0,110.9446,111.1538,110.6172,111.0811,42816.0
2022-05-20 15:35:00,122.11,122.6,122.0,122.45,45224.0,111.0629,111.5085,110.9628,111.3721,45224.0
2022-05-20 15:40:00,122.46,123.22,122.45,122.82,68295.0,111.3812,112.0724,111.3721,111.7086,68295.0
2022-05-20 15:45:00,122.84,123.22,122.7,123.14,53136.0,111.7268,112.0724,111.5995,111.9997,53136.0
2022-05-20 15:50:00,123.14,123.41,122.8,122.92,93629.0,111.9997,112.2453,111.6904,111.7996,93629.0
2022-05-20 15:55:00,122.91,123.04,122.74,122.98,180936.0,111.7905,111.9087,111.6359,111.8542,180936.0
2022-05-23 09:30:00,124.5,124.51,123.62,123.85,87120.0,113.2366,113.2457,112.4363,112.6454,87120.0
2022-05-23 09:35:00,123.88,123.88,122.5,122.66,50480.0,112.6727,112.6727,111.4176,111.5631,50480.0
2022-05-23 09:40:00,122.77,122.88,122.39,122.88,55805.0,111.6632,111.7632,111.3175,111.7632,55805.0
2022-05-23 09:45:00,122.84,124.24,122.6,124.08,49469.0,111.7268,113.0002,111.5085,112.8546,49469.0
2022-05-23 09:50:00,124.13,124.68,123.83,124.0,32226.0,112.9001,113.4004,112.6273,112.7819,32226.0
2022-05-23 09:55:00,124.03,124.09,123.63,123.65,12035.0,112.8092,112.8637,112.4454,112.4635,12035.0
2022-05-23 10:00:00,123.53,123.64,123.11,123.61,25814.0,112.3544,112.4544,111.9724,112.4272,25814.0
2022-05-23 10:05:00,123.7,123.7,123.13,123.44,25927.0,112.509,112.509,111.9906,112.2725,25927.0
2022-05-23 10:10:00,123.55,124.01,123.35,123.73,25195.0,112.3726,112.791,112.1907,112.5363,25195.0
2022-05-23 10:15:00,123.73,123.75,123.11,123.75,19158.0,112.5363,112.5545,111.9724,112.5545,19158.0
2022-05-23 10:20:00,123.8,123.9,123.39,123.85,26149.0,112.6,112.6909,112.2271,112.6454,26149.0
2022-05-23 10:25:00,123.92,124.06,123.45,124.0,32827.0,112.7091,112.8364,112.2816,112.7819,32827.0
2022-05-23 10:30:00,124.04,124.13,123.86,123.98,24930.0,112.8183,112.9001,112.6545,112.7637,24930.0
2022-05-23 10:35:00,123.92,124.07,123.61,123.62,36062.0,112.7091,112.8455,112.4272,112.4363,36062.0
2022-05-23 10:40:00,123.58,123.97,123.46,123.8,22958.0,112.3999,112.7546,112.2907,112.6,22958.0
2022-05-23 10:45:00,123.83,123.99,123.52,123.71,22011.0,112.6273,112.7728,112.3453,112.5181,22011.0
2022-05-23 10:50:00,123.7,123.7,123.08,123.49,24374.0,112.509,112.509,111.9451,112.318,24374.0
2022-05-23 10:55:00,123.56,124.03,123.47,123.81,39913.0,112.3817,112.8092,112.2998,112.6091,39913.0
2022-05-23 11:00:00,123.86,124.14,123.71,124.11,12986.0,112.6545,112.9092,112.5181,112.8819,12986.0
2022-05-23 11:05:00,124.18,124.24,123.89,124.13,34531.0,112.9456,113.0002,112.6818,112.9001,34531.0
2022-05-23 11:10:00,124.17,124.23,124.03,124.22,37916.0,112.9365,112.9911,112.8092,112.982,37916.0
2022-05-23 11:15:00,124.18,124.34,124.0,124.05,17614.0,112.9456,113.0911,112.7819,112.8274,17614.0
2022-05-23 11:20:00,124.0,124.33,124.0,124.28,55182.0,112.7819,113.082,112.7819,113.0365,55182.0
2022-05-23 11:25:00,124.28,124.7,124.25,124.52,37685.0,113.0365,113.4185,113.0093,113.2548,37685.0
2022-05-23 11:30:00,124.56,124.89,124.42,124.89,35560.0,113.2912,113.5914,113.1639,113.5914,35560.0
2022-05-23 11:35:00,124.9,124.92,124.72,124.89,21233.0,113.6005,113.6186,113.4367,113.5914,21233.0
2022-05-23 11:40:00,124.9,125.0,124.59,124.63,13521.0,113.6005,113.6914,113.3185,113.3549,13521.0
2022-05-23 11:45:00,124.6,124.66,124.05,124.05,18796.0,113.3276,113.3822,112.8274,112.8274,18796.0
2022-05-23 11:50:00,124.1,124.13,123.94,124.06,11210.0,112.8728,112.9001,112.7273,112.8364,11210.0
2022-05-23 11:55:00,124.08,124.12,123.86,123.89,14437.0,112.8546,112.891,112.6545,112.6818,14437.0
2022-05-23 12:00:00,123.91,124.22,123.87,124.11,15309.0,112.7,112.982,112.6636,112.8819,15309.0
2022-05-23 12:05:00,124.11,124.24,124.05,124.1,11280.0,112.8819,113.0002,112.8274,112.8728,11280.0
2022-05-23 12:10:00,124.1,124.1,123.65,123.65,13866.0,112.8728,112.8728,112.4635,112.4635,13866.0
2022-05-23 12:15:00,123.65,123.69,123.51,123.6,21285.0,112.4635,112.4999,112.3362,112.4181,21285.0
2022-05-23 12:20:00,123.59,123.74,123.59,123.61,20009.0,112.409,112.5454,112.409,112.4272,20009.0
2022-05-23 12:25:00,123.6,123.66,122.98,123.07,53092.0,112.4181,112.4726,111.8542,111.936,53092.0
2022-05-23 12:30:00,123.09,123.1,122.68,122.86,36851.0,111.9542,111.9633,111.5813,111.745,36851.0
2022-05-23 12:35:00,122.85,123.09,122.78,123.01,15855.0,111.7359,111.9542,111.6722,111.8814,15855.0
2022-05-23 12:40:00,123.01,123.23,122.78,123.15,32584.0,111.8814,112.0815,111.6722,112.0088,32584.0
2022-05-23 12:45:00,123.13,123.17,122.75,122.77,11185.0,111.9906,112.027,111.645,111.6632,11185.0
2022-05-23 12:50:00,122.8,122.8,122.34,122.53,20123.0,111.6904,111.6904,111.2721,111.4449,20123.0
2022-05-23 12:55:00,122.56,122.62,122.4,122.62,28809.0,111.4722,111.5267,111.3266,111.5267,28809.0
2022-05-23 13:00:00,122.59,122.6,122.33,122.46,15066.0,111.4994,111.5085,111.263,111.3812,15066.0
2022-05-23 13:05:00,122.43,122.75,122.27,122.7,22612.0,111.3539,111.645,111.2084,111.5995,22612.0
2022-05-23 13:10:00,122.67,122.68,122.53,122.59,16371.0,111.5722,111.5813,111.4449,111.4994,16371.0
2022-05-23 13:15:00,122.54,122.59,122.01,122.07,16002.0,111.454,111.4994,110.9719,111.0265,16002.0
2022-05-23 13:20:00,122.04,122.04,121.67,121.97,20986.0,110.9992,110.9992,110.6627,110.9355,20986.0
2022-05-23 13:25:00,121.98,122.35,121.98,122.3,18220.0,110.9446,111.2812,110.9446,111.2357,18220.0
2022-05-23 13:30:00,122.32,122.61,122.27,122.59,25009.0,111.2539,111.5176,111.2084,111.4994,25009.0
2022-05-23 13:35:00,122.56,122.88,122.54,122.76,13625.0,111.4722,111.7632,111.454,111.6541,13625.0
2022-05-23 13:40:00,122.74,122.81,122.71,122.78,8471.0,111.6359,111.6995,111.6086,111.6722,8471.0
2022-05-23 13:45:00,122.75,122.99,122.73,122.95,15268.0,111.645,111.8633,111.6268,111.8269,15268.0
2022-05-23 13:50:00,122.91,123.03,122.83,122.93,14568.0,111.7905,111.8996,111.7177,111.8087,14568.0
2022-05-23 13:55:00,122.94,123.42,122.92,123.42,24475.0,111.8178,112.2543,111.7996,112.2543,24475.0
2022-05-23 14:00:00,123.44,123.64,123.18,123.45,22022.0,112.2725,112.4544,112.0361,112.2816,22022.0
2022-05-23 14:05:00,123.48,123.5,123.0,123.41,91923.0,112.3089,112.3271,111.8723,112.2453,91923.0
2022-05-23 14:10:00,123.43,123.59,123.42,123.55,15600.0,112.2634,112.409,112.2543,112.3726,15600.0
2022-05-23 14:15:00,123.52,123.79,123.48,123.79,11437.0,112.3453,112.5909,112.3089,112.5909,11437.0
2022-05-23 14:20:00,123.77,123.94,123.75,123.92,16874.0,112.5727,112.7273,112.5545,112.7091,16874.0
2022-05-23 14:25:00,123.94,124.44,123.91,124.04,62808.0,112.7273,113.1821,112.7,112.8183,62808.0
2022-05-23 14:30:00,124.03,124.1,123.93,124.0,12683.0,112.8092,112.8728,112.7182,112.7819,12683.0
2022-05-23 14:35:00,123.96,124.13,123.89,124.07,14536.0,112.7455,112.9001,112.6818,112.8455,14536.0
2022-05-23 14:40:00,124.09,124.2,123.99,124.2,17733.0,112.8637,112.9638,112.7728,112.9638,17733.0
2022-05-23 14:45:00,124.24,124.24,123.8,123.87,17062.0,113.0002,113.0002,112.6,112.6636,17062.0
2022-05-23 14:50:00,123.83,124.04,123.69,123.88,13097.0,112.6273,112.8183,112.4999,112.6727,13097.0
2022-05-23 14:55:00,123.89,123.94,123.62,123.74,14876.0,112.6818,112.7273,112.4363,112.5454,14876.0
2022-05-23 15:00:00,123.81,124.36,123.8,124.36,18831.0,112.6091,113.1093,112.6,113.1093,18831.0
2022-05-23 15:05:00,124.4,124.42,124.24,124.38,15351.0,113.1457,113.1639,113.0002,113.1275,15351.0
2022-05-23 15:10:00,124.41,124.41,123.91,124.11,14843.0,113.1548,113.1548,112.7,112.8819,14843.0
2022-05-23 15:15:00,124.08,124.13,123.84,124.0,27252.0,112.8546,112.9001,112.6364,112.7819,27252.0
2022-05-23 15:20:00,124.02,124.12,123.87,124.04,36212.0,112.8001,112.891,112.6636,112.8183,36212.0
2022-05-23 15:25:00,124.04,124.29,124.0,124.19,36686.0,112.8183,113.0456,112.7819,112.9547,36686.0
2022-05-23 15:30:00,124.17,124.39,124.14,124.33,27058.0,112.9365,113.1366,112.9092,113.082,27058.0
2022-05-23 15:35:00,124.38,124.53,124.13,124.14,51622.0,113.1275,113.2639,112.9001,112.9092,51622.0
2022-05-23 15:40:00,124.12,124.26,123.92,123.94,49828.0,112.891,113.0184,112.7091,112.7273,49828.0
2022-05-23 15:45:00,123.96,124.11,123.86,123.88,53188.0,112.7455,112.8819,112.6545,112.6727,53188.0
2022-05-23 15:50:00,123.9,124.13,123.67,123.74,82703.0,112.6909,112.9001,112.4817,112.5454,82703.0
2022-05-23 15:55:00,123.75,124.03,123.68,124.0,173711.0,112.5545,112.8092,112.4908,112.7819,173711.0
2022-05-24 09:30:00,122.07,122.68,121.0,121.01,102243.0,111.0265,111.5813,110.0533,110.0624,102243.0
2022-05-24 09:35:00,121.08,122.0,121.02,121.78,46569.0,110.126,110.9628,110.0715,110.7627,46569.0
2022-05-24 09:40:00,121.91,123.8,121.86,123.79,51243.0,110.881,112.6,110.8355,112.5909,51243.0
2022-05-24 09:45:00,123.7,124.1,122.82,123.36,46613.0,112.509,112.8728,111.7086,112.1998,46613.0
2022-05-24 09:50:00,123.47,123.47,122.98,123.23,49339.0,112.2998,112.2998,111.8542,112.0815,49339.0
2022-05-24 09:55:00,123.25,123.5,122.9,123.13,72352.0,112.0997,112.3271,111.7814,111.9906,72352.0
2022-05-24 10:00:00,123.15,123.27,122.27,122.66,54652.0,112.0088,112.1179,111.2084,111.5631,54652.0
2022-05-24 10:05:00,122.69,123.07,122.39,122.51,35835.0,111.5904,111.936,111.3175,111.4267,35835.0
2022-05-24 10:10:00,122.51,122.89,122.35,122.58,35135.0,111.4267,111.7723,111.2812,111.4903,35135.0
2022-05-24 10:15:00,122.51,122.6,122.18,122.37,24065.0,111.4267,111.5085,111.1265,111.2993,24065.0
2022-05-24 10:20:00,122.34,122.74,122.34,122.43,21102.0,111.2721,111.6359,111.2721,111.3539,21102.0
2022-05-24 10:25:00,122.48,122.72,122.28,122.68,17248.0,111.3994,111.6177,111.2175,111.5813,17248.0
2022-05-24 10:30:00,122.69,122.69,122.14,122.26,23148.0,111.5904,111.5904,111.0901,111.1993,23148.0
2022-05-24 10:35:00,122.2,122.49,122.14,122.41,18154.0,111.1447,111.4085,111.0901,111.3357,18154.0
2022-05-24 10:40:00,122.41,122.41,121.85,121.99,17881.0,111.3357,111.3357,110.8264,110.9537,17881.0
2022-05-24 10:45:00,121.88,121.96,121.34,121.35,15237.0,110.8537,110.9264,110.3625,110.3716,15237.0
2022-05-24 10:50:00,121.34,121.85,121.25,121.84,22905.0,110.3625,110.8264,110.2807,110.8173,22905.0
2022-05-24 10:55:00,121.88,122.35,121.88,122.13,25457.0,110.8537,111.2812,110.8537,111.0811,25457.0
2022-05-24 11:00:00,122.16,122.62,122.09,122.54,23141.0,111.1083,111.5267,111.0447,111.454,23141.0
2022-05-24 11:05:00,122.49,122.7,122.48,122.61,17750.0,111.4085,111.5995,111.3994,111.5176,17750.0
2022-05-24 11:10:00,122.58,122.64,122.16,122.17,17703.0,111.4903,111.5449,111.1083,111.1174,17703.0
2022-05-24 11:15:00,122.14,122.18,121.58,121.59,13765.0,111.0901,111.1265,110.5808,110.5899,13765.0
2022-05-24 11:20:00,121.56,122.0,121.31,121.93,16366.0,110.5626,110.9628,110.3352,110.8991,16366.0
2022-05-24 11:25:00,121.92,122.11,121.92,122.11,19396.0,110.8901,111.0629,110.8901,111.0629,19396.0
2022-05-24 11:30:00,122.15,122.22,121.76,122.04,12684.0,111.0992,111.1629,110.7445,110.9992,12684.0
2022-05-24 11:35:00,122.05,122.2,121.88,122.2,16487.0,111.0083,111.1447,110.8537,111.1447,16487.0
2022-05-24 11:40:00,122.18,122.59,122.16,122.56,15528.0,111.1265,111.4994,111.1083,111.4722,15528.0
2022-05-24 11:45:00,122.59,122.86,122.42,122.86,19035.0,111.4994,111.745,111.3448,111.745,19035.0
2022-05-24 11:50:00,122.88,122.91,122.58,122.72,17504.0,111.7632,111.7905,111.4903,111.6177,17504.0
2022-05-24 11:55:00,122.71,123.04,122.62,122.83,17274.0,111.6086,111.9087,111.5267,111.7177,17274.0
2022-05-24 12:00:00,122.8,122.86,122.6,122.83,11157.0,111.6904,111.745,111.5085,111.7177,11157.0
2022-05-24 12:05:00,122.84,122.89,122.68,122.89,7334.0,111.7268,111.7723,111.5813,111.7723,7334.0
2022-05-24 12:10:00,122.88,123.1,122.81,123.05,13240.0,111.7632,111.9633,111.6995,111.9178,13240.0
2022-05-24 12:15:00,123.12,123.39,122.84,122.88,18668.0,111.9815,112.2271,111.7268,111.7632,18668.0
2022-05-24 12:20:00,122.84,122.88,122.39,122.39,67196.0,111.7268,111.7632,111.3175,111.3175,67196.0
2022-05-24 12:25:00,122.41,122.49,122.15,122.29,66301.0,111.3357,111.4085,111.0992,111.2266,66301.0
2022-05-24 12:30:00,122.33,122.46,121.76,121.95,31174.0,111.263,111.3812,110.7445,110.9173,31174.0
2022-05-24 12:35:00,121.98,122.09,121.75,121.87,26053.0,110.9446,111.0447,110.7354,110.8446,26053.0
2022-05-24 12:40:00,121.87,121.91,121.7,121.81,32521.0,110.8446,110.881,110.69,110.79,32521.0
2022-05-24 12:45:00,121.78,121.92,121.66,121.89,17444.0,110.7627,110.8901,110.6536,110.8628,17444.0
2022-05-24 12:50:00,121.86,122.09,121.84,122.07,18622.0,110.8355,111.0447,110.8173,111.0265,18622.0
2022-05-24 12:55:00,122.1,122.25,122.02,122.03,17141.0,111.0538,111.1902,110.981,110.9901,17141.0
2022-05-24 13:00:00,122.02,122.06,121.85,121.96,11933.0,110.981,111.0174,110.8264,110.9264,11933.0
2022-05-24 13:05:00,121.96,122.26,121.9,122.26,12720.0,110.9264,111.1993,110.8719,111.1993,12720.0
2022-05-24 13:10:00,122.23,122.43,122.11,122.37,17346.0,111.172,111.3539,111.0629,111.2993,17346.0
2022-05-24 13:15:00,122.35,122.45,122.1,122.31,10685.0,111.2812,111.3721,111.0538,111.2448,10685.0
2022-05-24 13:20:00,122.32,122.4,122.0,122.27,15290.0,111.2539,111.3266,110.9628,111.2084,15290.0
2022-05-24 13:25:00,122.24,122.62,122.14,122.58,11345.0,111.1811,111.5267,111.0901,111.4903,11345.0
2022-05-24 13:30:00,122.52,122.62,122.4,122.55,17935.0,111.4358,111.5267,111.3266,111.4631,17935.0
2022-05-24 13:35:00,122.54,122.81,122.46,122.71,14616.0,111.454,111.6995,111.3812,111.6086,14616.0
2022-05-24 13:40:00,122.76,123.04,122.72,122.73,17459.0,111.6541,111.9087,111.6177,111.6268,17459.0
2022-05-24 13:45:00,122.73,123.06,122.73,123.03,15532.0,111.6268,111.9269,111.6268,111.8996,15532.0
2022-05-24 13:50:00,123.02,123.25,122.82,123.22,30945.0,111.8905,112.0997,111.7086,112.0724,30945.0
2022-05-24 13:55:00,123.22,123.29,122.84,122.98,52701.0,112.0724,112.1361,111.7268,111.8542,52701.0
2022-05-24 14:00:00,122.99,123.1,122.83,122.83,28807.0,111.8633,111.9633,111.7177,111.7177,28807.0
2022-05-24 14:05:00,122.82,123.34,122.8,123.26,51713.0,111.7086,112.1816,111.6904,112.1088,51713.0
2022-05-24 14:10:00,123.26,123.8,123.24,123.56,33544.0,112.1088,112.6,112.0906,112.3817,33544.0
2022-05-24 14:15:00,123.56,123.74,123.4,123.68,15905.0,112.3817,112.5454,112.2362,112.4908,15905.0
2022-05-24 14:20:00,123.66,123.76,123.45,123.67,19008.0,112.4726,112.5636,112.2816,112.4817,19008.0
2022-05-24 14:25:00,123.69,123.77,123.56,123.63,15402.0,112.4999,112.5727,112.3817,112.4454,15402.0
2022-05-24 14:30:00,123.62,123.91,123.58,123.86,25987.0,112.4363,112.7,112.3999,112.6545,25987.0
2022-05-24 14:35:00,123.87,124.1,123.77,124.01,35619.0,112.6636,112.8728,112.5727,112.791,35619.0
2022-05-24 14:40:00,124.03,124.03,123.53,123.63,20832.0,112.8092,112.8092,112.3544,112.4454,20832.0
2022-05-24 14:45:00,123.66,123.74,123.12,123.17,39290.0,112.4726,112.5454,111.9815,112.027,39290.0
2022-05-24 14:50:00,123.14,123.4,122.9,123.4,93427.0,111.9997,112.2362,111.7814,112.2362,93427.0
2022-05-24 14:55:00,123.38,123.78,123.33,123.7,22082.0,112.218,112.5818,112.1725,112.509,22082.0
2022-05-24 15:00:00,123.67,124.2,123.67,124.16,24290.0,112.4817,112.9638,112.4817,112.9274,24290.0
2022-05-24 15:05:00,124.16,124.32,124.15,124.25,22941.0,112.9274,113.0729,112.9183,113.0093,22941.0
2022-05-24 15:10:00,124.25,124.42,124.24,124.39,30342.0,113.0093,113.1639,113.0002,113.1366,30342.0
2022-05-24 15:15:00,124.42,124.5,124.17,124.27,24673.0,113.1639,113.2366,112.9365,113.0275,24673.0
2022-05-24 15:20:00,124.29,124.58,124.06,124.5,21075.0,113.0456,113.3094,112.8364,113.2366,21075.0
2022-05-24 15:25:00,124.48,124.8,124.44,124.74,47208.0,113.2185,113.5095,113.1821,113.4549,47208.0
2022-05-24 15:30:00,124.71,124.71,124.44,124.45,49643.0,113.4276,113.4276,113.1821,113.1912,49643.0
2022-05-24 15:35:00,124.47,124.92,124.46,124.8,37974.0,113.2094,113.6186,113.2003,113.5095,37974.0
2022-05-24 15:40:00,124.84,124.99,124.63,124.72,41789.0,113.5459,113.6823,113.3549,113.4367,41789.0
2022-05-24 15:45:00,124.73,124.98,124.62,124.62,56858.0,113.4458,113.6732,113.3458,113.3458,56858.0
2022-05-24 15:50:00,124.65,124.76,124.08,124.1,78259.0,113.3731,113.4731,112.8546,112.8728,78259.0
2022-05-24 15:55:00,124.09,124.26,123.88,124.22,168065.0,112.8637,113.0184,112.6727,112.982,168065.0
2022-05-25 09:30:00,124.24,126.06,124.03,125.96,88320.0,113.0002,114.6555,112.8092,114.5646,88320.0
2022-05-25 09:35:00,125.91,126.52,125.75,126.38,71669.0,114.5191,115.0739,114.3736,114.9466,71669.0
2022-05-25 09:40:00,126.44,127.53,126.39,127.53,105434.0,115.0011,115.9925,114.9557,115.9925,105434.0
2022-05-25 09:45:00,127.57,128.34,127.3,128.34,278871.0,116.0289,116.7292,115.7833,116.7292,278871.0
2022-05-25 09:50:00,128.33,128.95,128.15,128.81,89837.0,116.7201,117.2841,116.5564,117.1567,89837.0
2022-05-25 09:55:00,128.87,129.63,128.72,128.86,79398.0,117.2113,117.9025,117.0749,117.2022,79398.0
2022-05-25 10:00:00,128.87,128.94,128.34,128.69,59598.0,117.2113,117.275,116.7292,117.0476,59598.0
2022-05-25 10:05:00,128.67,128.67,127.84,128.56,48099.0,117.0294,117.0294,116.2745,116.9293,48099.0
2022-05-25 10:10:00,128.65,128.72,127.96,128.27,59398.0,117.0112,117.0749,116.3836,116.6656,59398.0
2022-05-25 10:15:00,128.29,129.2,128.07,129.09,93358.0,116.6838,117.5114,116.4837,117.4114,93358.0
2022-05-25 10:20:00,129.08,129.34,128.69,129.06,85434.0,117.4023,117.6388,117.0476,117.3841,85434.0
2022-05-25 10:25:00,129.06,129.3,128.57,128.69,78548.0,117.3841,117.6024,116.9384,117.0476,78548.0
2022-05-25 10:30:00,128.52,128.92,128.0,128.06,54729.0,116.893,117.2568,116.42,116.4746,54729.0
2022-05-25 10:35:00,128.1,128.42,128.06,128.06,26336.0,116.511,116.802,116.4746,116.4746,26336.0
2022-05-25 10:40:00,128.1,128.13,127.5,127.66,46776.0,116.511,116.5382,115.9652,116.1108,46776.0
2022-05-25 10:45:00,127.7,127.74,127.1,127.16,54367.0,116.1471,116.1835,115.6014,115.656,54367.0
2022-05-25 10:50:00,127.14,127.54,127.1,127.22,42571.0,115.6378,116.0016,115.6014,115.7106,42571.0
2022-05-25 10:55:00,127.25,127.68,127.19,127.49,42389.0,115.7379,116.129,115.6833,115.9561,42389.0
2022-05-25 11:00:00,127.45,127.61,127.32,127.53,41125.0,115.9198,116.0653,115.8015,115.9925,41125.0
2022-05-25 11:05:00,127.53,127.88,127.53,127.6,29671.0,115.9925,116.3109,115.9925,116.0562,29671.0
2022-05-25 11:10:00,127.6,127.6,126.9,126.98,23285.0,116.0562,116.0562,115.4195,115.4923,23285.0
2022-05-25 11:15:00,126.99,127.12,126.9,127.09,23368.0,115.5014,115.6196,115.4195,115.5923,23368.0
2022-05-25 11:20:00,127.07,127.12,126.9,126.94,38124.0,115.5741,115.6196,115.4195,115.4559,38124.0
2022-05-25 11:25:00,126.96,127.03,126.66,126.8,34184.0,115.4741,115.5378,115.2012,115.3286,34184.0
2022-05-25 11:30:00,126.78,127.0,126.52,126.57,26677.0,115.3104,115.5105,115.0739,115.1194,26677.0
2022-05-25 11:35:00,126.56,126.73,125.93,126.29,148096.0,115.1103,115.2649,114.5373,114.8647,148096.0
2022-05-25 11:40:00,126.27,126.8,126.15,126.45,35364.0,114.8465,115.3286,114.7374,115.0102,35364.0
2022-05-25 11:45:00,126.43,126.75,126.29,126.72,30969.0,114.992,115.2831,114.8647,115.2558,30969.0
2022-05-25 11:50:00,126.69,126.81,126.48,126.79,18452.0,115.2285,115.3377,115.0375,115.3195,18452.0
2022-05-25 11:55:00,126.82,126.84,126.61,126.65,26797.0,115.3468,115.3649,115.1558,115.1921,26797.0
2022-05-25 12:00:00,126.71,126.85,126.44,126.45,19385.0,115.2467,115.374,115.0011,115.0102,19385.0
2022-05-25 12:05:00,126.45,126.65,126.26,126.33,23510.0,115.0102,115.1921,114.8374,114.9011,23510.0
2022-05-25 12:10:00,126.3,126.47,126.2,126.3,15497.0,114.8738,115.0284,114.7828,114.8738,15497.0
2022-05-25 12:15:00,126.31,126.51,126.1,126.11,23823.0,114.8829,115.0648,114.6919,114.701,23823.0
2022-05-25 12:20:00,126.11,126.11,125.72,125.83,45436.0,114.701,114.701,114.3463,114.4463,45436.0
2022-05-25 12:25:00,125.89,125.95,125.61,125.75,28326.0,114.5009,114.5555,114.2462,114.3736,28326.0
2022-05-25 12:30:00,125.79,126.19,125.76,125.82,37966.0,114.4099,114.7738,114.3827,114.4372,37966.0
2022-05-25 12:35:00,125.84,125.84,125.47,125.68,35911.0,114.4554,114.4554,114.1189,114.3099,35911.0
2022-05-25 12:40:00,125.68,126.1,125.62,126.1,32638.0,114.3099,114.6919,114.2553,114.6919,32638.0
2022-05-25 12:45:00,126.15,126.25,126.09,126.1,22143.0,114.7374,114.8283,114.6828,114.6919,22143.0
2022-05-25 12:50:00,126.06,126.18,125.89,125.94,44958.0,114.6555,114.7647,114.5009,114.5464,44958.0
2022-05-25 12:55:00,125.93,126.11,125.91,126.11,15017.0,114.5373,114.701,114.5191,114.701,15017.0
2022-05-25 13:00:00,126.09,126.1,125.83,125.95,13763.0,114.6828,114.6919,114.4463,114.5555,13763.0
2022-05-25 13:05:00,126.04,126.07,125.78,125.78,13085.0,114.6373,114.6646,114.4008,114.4008,13085.0
2022-05-25 13:10:00,125.75,125.76,125.38,125.68,22266.0,114.3736,114.3827,114.037,114.3099,22266.0
2022-05-25 13:15:00,125.68,125.79,125.66,125.71,15713.0,114.3099,114.4099,114.2917,114.3372,15713.0
2022-05-25 13:20:00,125.74,125.76,125.58,125.72,18722.0,114.3645,114.3827,114.2189,114.3463,18722.0
2022-05-25 13:25:00,125.69,125.77,125.49,125.64,20163.0,114.319,114.3917,114.1371,114.2735,20163.0
2022-05-25 13:30:00,125.65,125.82,125.62,125.81,25095.0,114.2826,114.4372,114.2553,114.4281,25095.0
2022-05-25 13:35:00,125.79,126.11,125.78,125.92,19639.0,114.4099,114.701,114.4008,114.5282,19639.0
2022-05-25 13:40:00,125.93,126.19,125.92,126.12,19591.0,114.5373,114.7738,114.5282,114.7101,19591.0
2022-05-25 13:45:00,126.13,126.14,125.88,125.94,27475.0,114.7192,114.7283,114.4918,114.5464,27475.0
2022-05-25 13:50:00,125.94,125.96,125.29,125.43,35829.0,114.5464,114.5646,113.9552,114.0825,35829.0
2022-05-25 13:55:00,125.42,125.96,125.37,125.9,30708.0,114.0734,114.5646,114.0279,114.51,30708.0
2022-05-25 14:00:00,125.89,126.39,125.76,126.26,29676.0,114.5009,114.9557,114.3827,114.8374,29676.0
2022-05-25 14:05:00,126.34,126.41,125.52,125.77,24726.0,114.9102,114.9738,114.1644,114.3917,24726.0
2022-05-25 14:10:00,125.8,126.14,125.53,125.82,21776.0,114.419,114.7283,114.1735,114.4372,21776.0
2022-05-25 14:15:00,125.85,126.2,125.78,125.79,21385.0,114.4645,114.7828,114.4008,114.4099,21385.0
2022-05-25 14:20:00,125.83,126.15,125.77,126.09,19811.0,114.4463,114.7374,114.3917,114.6828,19811.0
2022-05-25 14:25:00,126.09,126.5,126.07,126.44,24294.0,114.6828,115.0557,114.6646,115.0011,24294.0
2022-05-25 14:30:00,126.47,126.75,126.41,126.73,42414.0,115.0284,115.2831,114.9738,115.2649,42414.0
2022-05-25 14:35:00,126.7,126.88,126.7,126.8,41855.0,115.2376,115.4013,115.2376,115.3286,41855.0
2022-05-25 14:40:00,126.82,127.22,126.78,126.98,35939.0,115.3468,115.7106,115.3104,115.4923,35939.0
2022-05-25 14:45:00,127.02,127.31,126.98,127.03,27772.0,115.5287,115.7924,115.4923,115.5378,27772.0
2022-05-25 14:50:00,127.06,127.22,126.99,127.1,23908.0,115.565,115.7106,115.5014,115.6014,23908.0
2022-05-25 14:55:00,127.16,127.26,127.01,127.26,34973.0,115.656,115.7469,115.5196,115.7469,34973.0
2022-05-25 15:00:00,127.26,127.46,127.25,127.41,25081.0,115.7469,115.9289,115.7379,115.8834,25081.0
2022-05-25 15:05:00,127.4,127.64,127.4,127.57,26616.0,115.8743,116.0926,115.8743,116.0289,26616.0
2022-05-25 15:10:00,127.55,127.86,127.52,127.83,26103.0,116.0107,116.2927,115.9834,116.2654,26103.0
2022-05-25 15:15:00,127.83,127.83,127.53,127.59,28294.0,116.2654,116.2654,115.9925,116.0471,28294.0
2022-05-25 15:20:00,127.56,127.84,127.42,127.68,28296.0,116.0198,116.2745,115.8925,116.129,28296.0
2022-05-25 15:25:00,127.65,127.77,127.58,127.6,31168.0,116.1017,116.2108,116.038,116.0562,31168.0
2022-05-25 15:30:00,127.62,127.7,127.54,127.67,41767.0,116.0744,116.1471,116.0016,116.1199,41767.0
2022-05-25 15:35:00,127.69,127.77,127.56,127.6,46902.0,116.138,116.2108,116.0198,116.0562,46902.0
2022-05-25 15:40:00,127.59,127.85,127.4,127.78,61065.0,116.0471,116.2836,115.8743,116.2199,61065.0
2022-05-25 15:45:00,127.78,127.96,127.7,127.74,66968.0,116.2199,116.3836,116.1471,116.1835,66968.0
2022-05-25 15:50:00,127.7,127.7,127.32,127.46,92099.0,116.1471,116.1471,115.8015,115.9289,92099.0
2022-05-25 15:55:00,127.45,127.56,127.25,127.36,171952.0,115.9198,116.0198,115.7379,115.8379,171952.0
2022-05-26 09:30:00,129.22,129.96,128.72,128.99,194683.0,117.5296,118.2027,117.0749,117.3204,194683.0
2022-05-26 09:35:00,128.99,129.1,128.25,129.03,55885.0,117.3204,117.4205,116.6474,117.3568,55885.0
2022-05-26 09:40:00,128.91,128.97,128.16,128.42,73990.0,117.2477,117.3022,116.5655,116.802,73990.0
2022-05-26 09:45:00,128.39,128.71,128.31,128.42,39413.0,116.7747,117.0658,116.702,116.802,39413.0
2022-05-26 09:50:00,128.41,128.6,128.37,128.47,44536.0,116.7929,116.9657,116.7565,116.8475,44536.0
2022-05-26 09:55:00,128.48,128.52,127.86,127.9,62090.0,116.8566,116.893,116.2927,116.329,62090.0
2022-05-26 10:00:00,127.9,127.98,127.56,127.64,69472.0,116.329,116.4018,116.0198,116.0926,69472.0
2022-05-26 10:05:00,127.67,127.89,126.93,126.98,59099.0,116.1199,116.32,115.4468,115.4923,59099.0
2022-05-26 10:10:00,127.0,127.04,126.7,126.88,80416.0,115.5105,115.5469,115.2376,115.4013,80416.0
2022-05-26 10:15:00,126.94,127.01,126.36,126.44,68373.0,115.4559,115.5196,114.9284,115.0011,68373.0
2022-05-26 10:20:00,126.43,126.8,126.19,126.73,66384.0,114.992,115.3286,114.7738,115.2649,66384.0
2022-05-26 10:25:00,126.82,126.86,126.24,126.45,45860.0,115.3468,115.3831,114.8192,115.0102,45860.0
2022-05-26 10:30:00,126.57,126.95,126.51,126.95,35437.0,115.1194,115.465,115.0648,115.465,35437.0
2022-05-26 10:35:00,126.95,127.07,126.52,126.79,67914.0,115.465,115.5741,115.0739,115.3195,67914.0
2022-05-26 10:40:00,126.78,126.99,126.55,126.91,34654.0,115.3104,115.5014,115.1012,115.4286,34654.0
2022-05-26 10:45:00,126.9,126.92,126.57,126.88,42267.0,115.4195,115.4377,115.1194,115.4013,42267.0
2022-05-26 10:50:00,126.91,126.94,126.59,126.7,58188.0,115.4286,115.4559,115.1376,115.2376,58188.0
2022-05-26 10:55:00,126.7,127.21,126.7,127.14,60610.0,115.2376,115.7015,115.2376,115.6378,60610.0
2022-05-26 11:00:00,127.1,127.32,126.9,126.9,38424.0,115.6014,115.8015,115.4195,115.4195,38424.0
2022-05-26 11:05:00,126.95,127.24,126.81,127.21,30573.0,115.465,115.7288,115.3377,115.7015,30573.0
2022-05-26 11:10:00,127.22,127.64,127.16,127.53,54438.0,115.7106,116.0926,115.656,115.9925,54438.0
2022-05-26 11:15:00,127.52,127.91,127.51,127.88,47493.0,115.9834,116.3381,115.9743,116.3109,47493.0
2022-05-26 11:20:00,127.88,127.95,127.68,127.75,21079.0,116.3109,116.3745,116.129,116.1926,21079.0
2022-05-26 11:25:00,127.8,127.92,127.59,127.75,26998.0,116.2381,116.3472,116.0471,116.1926,26998.0
2022-05-26 11:30:00,127.77,127.8,127.53,127.7,41630.0,116.2108,116.2381,115.9925,116.1471,41630.0
2022-05-26 11:35:00,127.74,127.88,127.64,127.76,59303.0,116.1835,116.3109,116.0926,116.2017,59303.0
2022-05-26 11:40:00,127.75,127.88,127.64,127.72,22057.0,116.1926,116.3109,116.0926,116.1653,22057.0
2022-05-26 11:45:00,127.78,127.88,127.56,127.67,19731.0,116.2199,116.3109,116.0198,116.1199,19731.0
2022-05-26 11:50:00,127.62,127.69,127.44,127.67,34688.0,116.0744,116.138,115.9107,116.1199,34688.0
2022-05-26 11:55:00,127.64,127.82,127.59,127.72,31582.0,116.0926,116.2563,116.0471,116.1653,31582.0
2022-05-26 12:00:00,127.71,128.17,127.71,128.09,19595.0,116.1562,116.5746,116.1562,116.5019,19595.0
2022-05-26 12:05:00,128.08,128.24,127.86,127.87,26090.0,116.4928,116.6383,116.2927,116.3018,26090.0
2022-05-26 12:10:00,127.81,127.94,127.79,127.92,17891.0,116.2472,116.3654,116.229,116.3472,17891.0
2022-05-26 12:15:00,127.92,128.0,127.55,127.84,31505.0,116.3472,116.42,116.0107,116.2745,31505.0
2022-05-26 12:20:00,127.84,128.28,127.83,128.26,21797.0,116.2745,116.6747,116.2654,116.6565,21797.0
2022-05-26 12:25:00,128.28,128.3,128.09,128.17,18766.0,116.6747,116.6929,116.5019,116.5746,18766.0
2022-05-26 12:30:00,128.19,128.45,128.17,128.42,18537.0,116.5928,116.8293,116.5746,116.802,18537.0
2022-05-26 12:35:00,128.41,128.58,128.37,128.55,25368.0,116.7929,116.9475,116.7565,116.9202,25368.0
2022-05-26 12:40:00,128.53,128.55,128.41,128.42,30452.0,116.9021,116.9202,116.7929,116.802,30452.0
2022-05-26 12:45:00,128.44,128.57,128.42,128.43,18924.0,116.8202,116.9384,116.802,116.8111,18924.0
2022-05-26 12:50:00,128.42,128.49,128.11,128.24,20732.0,116.802,116.8657,116.5201,116.6383,20732.0
2022-05-26 12:55:00,128.24,128.32,127.92,127.98,12251.0,116.6383,116.7111,116.3472,116.4018,12251.0
2022-05-26 13:00:00,128.06,128.19,128.02,128.07,12807.0,116.4746,116.5928,116.4382,116.4837,12807.0
2022-05-26 13:05:00,128.07,128.17,128.0,128.17,7641.0,116.4837,116.5746,116.42,116.5746,7641.0
2022-05-26 13:10:00,128.15,128.17,127.74,127.8,13255.0,116.5564,116.5746,116.1835,116.2381,13255.0
2022-05-26 13:15:00,127.78,127.88,127.69,127.85,14222.0,116.2199,116.3109,116.138,116.2836,14222.0
2022-05-26 13:20:00,127.9,127.99,127.57,127.74,37302.0,116.329,116.4109,116.0289,116.1835,37302.0
2022-05-26 13:25:00,127.72,127.97,127.7,127.85,22967.0,116.1653,116.3927,116.1471,116.2836,22967.0
2022-05-26 13:30:00,127.81,128.22,127.8,128.1,23753.0,116.2472,116.6201,116.2381,116.511,23753.0
2022-05-26 13:35:00,128.12,128.19,128.0,128.12,13024.0,116.5291,116.5928,116.42,116.5291,13024.0
2022-05-26 13:40:00,128.15,128.17,127.87,127.93,16451.0,116.5564,116.5746,116.3018,116.3563,16451.0
2022-05-26 13:45:00,127.89,127.96,127.77,127.84,11804.0,116.32,116.3836,116.2108,116.2745,11804.0
2022-05-26 13:50:00,127.81,127.91,127.75,127.82,17718.0,116.2472,116.3381,116.1926,116.2563,17718.0
2022-05-26 13:55:00,127.84,128.07,127.75,127.97,21558.0,116.2745,116.4837,116.1926,116.3927,21558.0
2022-05-26 14:00:00,127.93,128.04,127.69,127.94,23294.0,116.3563,116.4564,116.138,116.3654,23294.0
2022-05-26 14:05:00,127.91,128.0,127.63,127.82,21298.0,116.3381,116.42,116.0835,116.2563,21298.0
2022-05-26 14:10:00,127.79,127.79,127.45,127.5,35316.0,116.229,116.229,115.9198,115.9652,35316.0
2022-05-26 14:15:00,127.44,127.64,127.36,127.64,30956.0,115.9107,116.0926,115.8379,116.0926,30956.0
2022-05-26 14:20:00,127.63,127.7,127.57,127.62,33475.0,116.0835,116.1471,116.0289,116.0744,33475.0
2022-05-26 14:25:00,127.62,127.71,127.48,127.56,32224.0,116.0744,116.1562,115.947,116.0198,32224.0
2022-05-26 14:30:00,127.55,127.6,127.4,127.52,27804.0,116.0107,116.0562,115.8743,115.9834,27804.0
2022-05-26 14:35:00,127.55,127.57,127.36,127.38,44297.0,116.0107,116.0289,115.8379,115.8561,44297.0
2022-05-26 14:40:00,127.35,127.62,127.31,127.57,34661.0,115.8288,116.0744,115.7924,116.0289,34661.0
2022-05-26 14:45:00,127.6,127.69,127.51,127.52,30898.0,116.0562,116.138,115.9743,115.9834,30898.0
2022-05-26 14:50:00,127.5,127.64,127.45,127.47,20497.0,115.9652,116.0926,115.9198,115.938,20497.0
2022-05-26 14:55:00,127.42,127.72,127.38,127.68,42965.0,115.8925,116.1653,115.8561,116.129,42965.0
2022-05-26 15:00:00,127.7,127.8,127.42,127.45,36164.0,116.1471,116.2381,115.8925,115.9198,36164.0
2022-05-26 15:05:00,127.46,127.97,127.46,127.97,62214.0,115.9289,116.3927,115.9289,116.3927,62214.0
2022-05-26 15:10:00,127.96,128.32,127.83,127.91,59852.0,116.3836,116.7111,116.2654,116.3381,59852.0
2022-05-26 15:15:00,127.92,128.11,127.85,128.09,18122.0,116.3472,116.5201,116.2836,116.5019,18122.0
2022-05-26 15:20:00,128.1,128.13,127.9,127.91,30039.0,116.511,116.5382,116.329,116.3381,30039.0
2022-05-26 15:25:00,127.88,128.32,127.82,128.27,27125.0,116.3109,116.7111,116.2563,116.6656,27125.0
2022-05-26 15:30:00,128.27,128.54,128.26,128.43,74564.0,116.6656,116.9111,116.6565,116.8111,74564.0
2022-05-26 15:35:00,128.44,128.56,128.27,128.48,38809.0,116.8202,116.9293,116.6656,116.8566,38809.0
2022-05-26 15:40:00,128.48,128.73,128.47,128.72,38917.0,116.8566,117.084,116.8475,117.0749,38917.0
2022-05-26 15:45:00,128.71,128.79,128.61,128.77,46156.0,117.0658,117.1385,116.9748,117.1203,46156.0
2022-05-26 15:50:00,128.79,128.85,128.19,128.31,94451.0,117.1385,117.1931,116.5928,116.702,94451.0
2022-05-26 15:55:00,128.29,128.4,127.95,128.13,179481.0,116.6838,116.7838,116.3745,116.5382,179481.0
2022-05-27 09:30:00,128.51,129.32,128.19,129.32,93018.0,116.8839,117.6206,116.5928,117.6206,93018.0
2022-05-27 09:35:00,129.27,129.5,128.74,129.17,36458.0,117.5751,117.7843,117.0931,117.4842,36458.0
2022-05-27 09:40:00,129.18,129.56,128.93,129.4,39938.0,117.4932,117.8389,117.2659,117.6933,39938.0
2022-05-27 09:45:00,129.49,130.55,129.31,130.52,95354.0,117.7752,118.7393,117.6115,118.712,95354.0
2022-05-27 09:50:00,130.56,130.9,130.5,130.87,61936.0,118.7484,119.0576,118.6938,119.0304,61936.0
2022-05-27 09:55:00,130.89,131.42,130.67,130.89,73128.0,119.0485,119.5306,118.8485,119.0485,73128.0
2022-05-27 10:00:00,130.89,130.99,130.31,130.84,46700.0,119.0485,119.1395,118.521,119.0031,46700.0
2022-05-27 10:05:00,130.79,130.8,129.88,130.29,30698.0,118.9576,118.9667,118.1299,118.5028,30698.0
2022-05-27 10:10:00,130.32,130.45,129.97,129.99,30510.0,118.5301,118.6484,118.2118,118.23,30510.0
2022-05-27 10:15:00,130.04,130.41,130.04,130.34,24787.0,118.2754,118.612,118.2754,118.5483,24787.0
2022-05-27 10:20:00,130.27,130.42,130.13,130.3,29753.0,118.4846,118.6211,118.3573,118.5119,29753.0
2022-05-27 10:25:00,130.27,130.37,130.12,130.18,30169.0,118.4846,118.5756,118.3482,118.4028,30169.0
2022-05-27 10:30:00,130.23,130.38,130.05,130.24,66614.0,118.4483,118.5847,118.2845,118.4574,66614.0
2022-05-27 10:35:00,130.22,130.71,130.22,130.51,37241.0,118.4392,118.8848,118.4392,118.7029,37241.0
2022-05-27 10:40:00,130.52,130.7,130.45,130.59,30629.0,118.712,118.8757,118.6484,118.7757,30629.0
2022-05-27 10:45:00,130.59,131.0,130.43,131.0,28803.0,118.7757,119.1486,118.6302,119.1486,28803.0
2022-05-27 10:50:00,130.98,131.27,130.95,131.26,35307.0,119.1304,119.3942,119.1031,119.3851,35307.0
2022-05-27 10:55:00,131.28,131.5,131.19,131.21,38523.0,119.4033,119.6034,119.3214,119.3396,38523.0
2022-05-27 11:00:00,131.26,131.53,131.1,131.5,45473.0,119.3851,119.6306,119.2395,119.6034,45473.0
2022-05-27 11:05:00,131.47,131.95,131.46,131.87,51405.0,119.5761,120.0127,119.567,119.9399,51405.0
2022-05-27 11:10:00,131.88,132.17,131.82,132.12,48104.0,119.949,120.2127,119.8944,120.1673,48104.0
2022-05-27 11:15:00,132.1,132.61,132.07,132.39,44856.0,120.1491,120.6129,120.1218,120.4128,44856.0
2022-05-27 11:20:00,132.44,132.56,132.3,132.43,36956.0,120.4583,120.5675,120.331,120.4492,36956.0
2022-05-27 11:25:00,132.48,132.74,132.4,132.7,44649.0,120.4947,120.7312,120.4219,120.6948,44649.0
2022-05-27 11:30:00,132.72,132.95,132.62,132.76,34407.0,120.713,120.9222,120.622,120.7494,34407.0
2022-05-27 11:35:00,132.77,133.07,132.72,133.03,50779.0,120.7585,121.0313,120.713,120.9949,50779.0
2022-05-27 11:40:00,133.0,133.08,132.78,132.91,32059.0,120.9677,121.0404,120.7676,120.8858,32059.0
2022-05-27 11:45:00,132.94,133.02,132.63,132.66,37740.0,120.9131,120.9858,120.6311,120.6584,37740.0
2022-05-27 11:50:00,132.68,132.73,132.55,132.61,15354.0,120.6766,120.7221,120.5584,120.6129,15354.0
2022-05-27 11:55:00,132.68,132.72,132.36,132.42,30485.0,120.6766,120.713,120.3856,120.4401,30485.0
2022-05-27 12:00:00,132.39,132.46,132.15,132.27,50275.0,120.4128,120.4765,120.1946,120.3037,50275.0
2022-05-27 12:05:00,132.27,132.31,131.78,132.19,53975.0,120.3037,120.3401,119.858,120.2309,53975.0
2022-05-27 12:10:00,132.18,132.33,132.05,132.06,26444.0,120.2218,120.3583,120.1036,120.1127,26444.0
2022-05-27 12:15:00,132.06,132.1,131.83,132.02,53422.0,120.1127,120.1491,119.9035,120.0763,53422.0
2022-05-27 12:20:00,132.04,132.12,131.91,131.91,26659.0,120.0945,120.1673,119.9763,119.9763,26659.0
2022-05-27 12:25:00,131.9,132.05,131.86,132.0,28410.0,119.9672,120.1036,119.9308,120.0581,28410.0
2022-05-27 12:30:00,131.99,132.03,131.88,131.92,21417.0,120.049,120.0854,119.949,119.9854,21417.0
2022-05-27 12:35:00,131.95,132.14,131.93,132.06,26472.0,120.0127,120.1855,119.9945,120.1127,26472.0
2022-05-27 12:40:00,132.05,132.18,132.0,132.13,23519.0,120.1036,120.2218,120.0581,120.1764,23519.0
2022-05-27 12:45:00,132.14,132.15,131.98,132.09,29259.0,120.1855,120.1946,120.0399,120.14,29259.0
2022-05-27 12:50:00,132.09,132.15,132.01,132.14,14050.0,120.14,120.1946,120.0672,120.1855,14050.0
2022-05-27 12:55:00,132.12,132.2,132.01,132.05,19709.0,120.1673,120.24,120.0672,120.1036,19709.0
2022-05-27 13:00:00,132.08,132.21,131.99,132.18,26236.0,120.1309,120.2491,120.049,120.2218,26236.0
2022-05-27 13:05:00,132.2,132.37,132.16,132.26,22825.0,120.24,120.3947,120.2037,120.2946,22825.0
2022-05-27 13:10:00,132.27,132.28,131.91,131.91,21280.0,120.3037,120.3128,119.9763,119.9763,21280.0
2022-05-27 13:15:00,131.88,131.91,131.53,131.61,50348.0,119.949,119.9763,119.6306,119.7034,50348.0
2022-05-27 13:20:00,131.6,131.67,131.43,131.6,68544.0,119.6943,119.758,119.5397,119.6943,68544.0
2022-05-27 13:25:00,131.65,131.8,131.43,131.61,16751.0,119.7398,119.8762,119.5397,119.7034,16751.0
2022-05-27 13:30:00,131.62,131.66,131.3,131.39,21545.0,119.7125,119.7489,119.4215,119.5033,21545.0
2022-05-27 13:35:00,131.4,131.4,130.99,131.08,36434.0,119.5124,119.5124,119.1395,119.2214,36434.0
2022-05-27 13:40:00,131.06,131.3,131.0,131.26,18784.0,119.2032,119.4215,119.1486,119.3851,18784.0
2022-05-27 13:45:00,131.28,131.66,131.18,131.41,32075.0,119.4033,119.7489,119.3123,119.5215,32075.0
2022-05-27 13:50:00,131.42,131.86,131.42,131.86,31314.0,119.5306,119.9308,119.5306,119.9308,31314.0
2022-05-27 13:55:00,131.86,131.97,131.75,131.82,21631.0,119.9308,120.0308,119.8307,119.8944,21631.0
2022-05-27 14:00:00,131.83,131.93,131.79,131.87,16170.0,119.9035,119.9945,119.8671,119.9399,16170.0
2022-05-27 14:05:00,131.84,131.91,131.72,131.91,12713.0,119.9126,119.9763,119.8035,119.9763,12713.0
2022-05-27 14:10:00,131.9,131.91,131.68,131.82,12904.0,119.9672,119.9763,119.7671,119.8944,12904.0
2022-05-27 14:15:00,131.82,131.93,131.66,131.72,19119.0,119.8944,119.9945,119.7489,119.8035,19119.0
2022-05-27 14:20:00,131.69,131.82,131.61,131.82,19098.0,119.7762,119.8944,119.7034,119.8944,19098.0
2022-05-27 14:25:00,131.84,131.87,131.59,131.59,17882.0,119.9126,119.9399,119.6852,119.6852,17882.0
2022-05-27 14:30:00,131.6,131.66,131.45,131.66,30072.0,119.6943,119.7489,119.5579,119.7489,30072.0
2022-05-27 14:35:00,131.64,131.66,131.46,131.48,34361.0,119.7307,119.7489,119.567,119.5852,34361.0
2022-05-27 14:40:00,131.5,131.61,131.46,131.57,22869.0,119.6034,119.7034,119.567,119.667,22869.0
2022-05-27 14:45:00,131.57,131.78,131.5,131.6,22209.0,119.667,119.858,119.6034,119.6943,22209.0
2022-05-27 14:50:00,131.6,131.7,131.45,131.52,28999.0,119.6943,119.7853,119.5579,119.6216,28999.0
2022-05-27 14:55:00,131.52,131.66,131.47,131.58,15790.0,119.6216,119.7489,119.5761,119.6761,15790.0
2022-05-27 15:00:00,131.6,131.81,131.59,131.74,20774.0,119.6943,119.8853,119.6852,119.8216,20774.0
2022-05-27 15:05:00,131.73,131.82,131.63,131.72,17925.0,119.8126,119.8944,119.7216,119.8035,17925.0
2022-05-27 15:10:00,131.71,131.95,131.7,131.84,21962.0,119.7944,120.0127,119.7853,119.9126,21962.0
2022-05-27 15:15:00,131.87,131.87,131.77,131.8,11968.0,119.9399,119.9399,119.8489,119.8762,11968.0
2022-05-27 15:20:00,131.81,131.81,131.6,131.73,20651.0,119.8853,119.8853,119.6943,119.8126,20651.0
2022-05-27 15:25:00,131.75,131.93,131.75,131.92,32641.0,119.8307,119.9945,119.8307,119.9854,32641.0
2022-05-27 15:30:00,131.93,132.03,131.86,131.98,38367.0,119.9945,120.0854,119.9308,120.0399,38367.0
2022-05-27 15:35:00,131.97,132.02,131.71,131.8,38657.0,120.0308,120.0763,119.7944,119.8762,38657.0
2022-05-27 15:40:00,131.79,132.04,131.79,131.91,16892.0,119.8671,120.0945,119.8671,119.9763,16892.0
2022-05-27 15:45:00,131.92,131.96,131.55,131.59,27930.0,119.9854,120.0217,119.6488,119.6852,27930.0
2022-05-27 15:50:00,131.63,131.7,131.32,131.56,71088.0,119.7216,119.7853,119.4396,119.6579,71088.0
2022-05-27 15:55:00,131.55,131.86,131.5,131.8,135283.0,119.6488,119.9308,119.6034,119.8762,135283.0
2022-05-31 09:30:00,133.93,134.5,133.04,134.15,178448.0,121.8135,122.332,121.004,122.0136,178448.0
2022-05-31 09:35:00,134.14,134.9,134.05,134.07,79757.0,122.0045,122.6958,121.9227,121.9409,79757.0
2022-05-31 09:40:00,134.08,135.42,134.07,135.42,154759.0,121.95,123.1687,121.9409,123.1687,154759.0
2022-05-31 09:45:00,135.34,135.75,134.13,134.5,86614.0,123.096,123.4689,121.9954,122.332,86614.0
2022-05-31 09:50:00,134.5,135.53,134.45,135.22,63857.0,122.332,123.2688,122.2865,122.9868,63857.0
2022-05-31 09:55:00,135.19,135.36,133.91,134.02,65577.0,122.9595,123.1142,121.7953,121.8954,65577.0
2022-05-31 10:00:00,133.92,134.05,133.0,133.08,48971.0,121.8044,121.9227,120.9677,121.0404,48971.0
2022-05-31 10:05:00,132.99,133.28,132.56,132.56,42102.0,120.9586,121.2223,120.5675,120.5675,42102.0
2022-05-31 10:10:00,132.5,132.79,132.03,132.74,38501.0,120.5129,120.7767,120.0854,120.7312,38501.0
2022-05-31 10:15:00,132.72,133.73,132.65,133.62,35050.0,120.713,121.6316,120.6493,121.5316,35050.0
2022-05-31 10:20:00,133.69,133.94,133.51,133.6,21712.0,121.5952,121.8226,121.4315,121.5134,21712.0
2022-05-31 10:25:00,133.61,133.83,133.25,133.26,21077.0,121.5225,121.7226,121.195,121.2041,21077.0
2022-05-31 10:30:00,133.21,133.84,133.21,133.54,18819.0,121.1587,121.7317,121.1587,121.4588,18819.0
2022-05-31 10:35:00,133.55,133.95,133.36,133.37,16073.0,121.4679,121.8317,121.2951,121.3042,16073.0
2022-05-31 10:40:00,133.32,133.64,133.32,133.59,16187.0,121.2587,121.5498,121.2587,121.5043,16187.0
2022-05-31 10:45:00,133.53,133.7,133.34,133.34,12249.0,121.4497,121.6043,121.2769,121.2769,12249.0
2022-05-31 10:50:00,133.26,133.45,133.11,133.27,24372.0,121.2041,121.3769,121.0677,121.2132,24372.0
2022-05-31 10:55:00,133.3,133.41,133.22,133.31,24654.0,121.2405,121.3406,121.1678,121.2496,24654.0
2022-05-31 11:00:00,133.3,133.44,133.09,133.1,15598.0,121.2405,121.3679,121.0495,121.0586,15598.0
2022-05-31 11:05:00,133.1,133.1,132.56,132.72,15545.0,121.0586,121.0586,120.5675,120.713,15545.0
2022-05-31 11:10:00,132.68,132.89,132.42,132.49,14301.0,120.6766,120.8676,120.4401,120.5038,14301.0
2022-05-31 11:15:00,132.43,132.66,132.19,132.22,22717.0,120.4492,120.6584,120.2309,120.2582,22717.0
2022-05-31 11:20:00,132.21,132.48,132.14,132.28,31778.0,120.2491,120.4947,120.1855,120.3128,31778.0
2022-05-31 11:25:00,132.26,132.35,132.04,132.19,15174.0,120.2946,120.3765,120.0945,120.2309,15174.0
2022-05-31 11:30:00,132.21,132.21,131.74,131.94,56973.0,120.2491,120.2491,119.8216,120.0036,56973.0
2022-05-31 11:35:00,131.94,132.28,131.83,132.04,38687.0,120.0036,120.3128,119.9035,120.0945,38687.0
2022-05-31 11:40:00,132.03,132.09,131.86,131.96,30253.0,120.0854,120.14,119.9308,120.0217,30253.0
2022-05-31 11:45:00,131.99,132.34,131.97,132.34,21564.0,120.049,120.3674,120.0308,120.3674,21564.0
2022-05-31 11:50:00,132.46,132.64,132.35,132.5,29684.0,120.4765,120.6402,120.3765,120.5129,29684.0
2022-05-31 11:55:00,132.5,132.75,132.48,132.65,11135.0,120.5129,120.7403,120.4947,120.6493,11135.0
2022-05-31 12:00:00,132.65,133.16,132.65,133.04,23717.0,120.6493,121.1132,120.6493,121.004,23717.0
2022-05-31 12:05:00,133.0,133.0,132.7,132.79,17429.0,120.9677,120.9677,120.6948,120.7767,17429.0
2022-05-31 12:10:00,132.8,133.02,132.57,132.58,9515.0,120.7858,120.9858,120.5766,120.5857,9515.0
2022-05-31 12:15:00,132.49,132.66,132.12,132.18,13975.0,120.5038,120.6584,120.1673,120.2218,13975.0
2022-05-31 12:20:00,132.23,132.24,131.9,132.08,16001.0,120.2673,120.2764,119.9672,120.1309,16001.0
2022-05-31 12:25:00,132.05,132.25,132.05,132.25,9567.0,120.1036,120.2855,120.1036,120.2855,9567.0
2022-05-31 12:30:00,132.22,132.54,132.15,132.42,21301.0,120.2582,120.5493,120.1946,120.4401,21301.0
2022-05-31 12:35:00,132.44,132.96,132.43,132.87,19215.0,120.4583,120.9313,120.4492,120.8494,19215.0
2022-05-31 12:40:00,132.92,132.93,132.63,132.74,16645.0,120.8949,120.904,120.6311,120.7312,16645.0
2022-05-31 12:45:00,132.81,133.0,132.68,133.0,14417.0,120.7948,120.9677,120.6766,120.9677,14417.0
2022-05-31 12:50:00,132.97,133.23,132.88,132.99,21366.0,120.9404,121.1769,120.8585,120.9586,21366.0
2022-05-31 12:55:00,133.03,133.08,132.84,132.93,14145.0,120.9949,121.0404,120.8221,120.904,14145.0
2022-05-31 13:00:00,132.98,132.98,132.53,132.61,11029.0,120.9495,120.9495,120.5402,120.6129,11029.0
2022-05-31 13:05:00,132.62,132.9,132.61,132.77,7715.0,120.622,120.8767,120.6129,120.7585,7715.0
2022-05-31 13:10:00,132.74,132.82,132.4,132.46,10458.0,120.7312,120.8039,120.4219,120.4765,10458.0
2022-05-31 13:15:00,132.47,132.47,132.26,132.36,9321.0,120.4856,120.4856,120.2946,120.3856,9321.0
2022-05-31 13:20:00,132.38,132.51,132.26,132.38,14676.0,120.4037,120.522,120.2946,120.4037,14676.0
2022-05-31 13:25:00,132.34,132.51,132.33,132.46,17809.0,120.3674,120.522,120.3583,120.4765,17809.0
2022-05-31 13:30:00,132.44,132.84,132.39,132.8,21810.0,120.4583,120.8221,120.4128,120.7858,21810.0
2022-05-31 13:35:00,132.8,132.92,132.53,132.55,10951.0,120.7858,120.8949,120.5402,120.5584,10951.0
2022-05-31 13:40:00,132.59,132.9,132.55,132.9,14491.0,120.5948,120.8767,120.5584,120.8767,14491.0
2022-05-31 13:45:00,132.83,132.89,132.3,132.31,17478.0,120.813,120.8676,120.331,120.3401,17478.0
2022-05-31 13:50:00,132.3,132.47,132.29,132.31,14994.0,120.331,120.4856,120.3219,120.3401,14994.0
2022-05-31 13:55:00,132.31,132.31,131.7,131.73,19808.0,120.3401,120.3401,119.7853,119.8126,19808.0
2022-05-31 14:00:00,131.71,131.95,131.52,131.53,20909.0,119.7944,120.0127,119.6216,119.6306,20909.0
2022-05-31 14:05:00,131.51,131.51,130.79,131.12,42438.0,119.6125,119.6125,118.9576,119.2577,42438.0
2022-05-31 14:10:00,131.12,131.42,131.04,131.06,18339.0,119.2577,119.5306,119.185,119.2032,18339.0
2022-05-31 14:15:00,131.01,131.64,130.8,131.6,59965.0,119.1577,119.7307,118.9667,119.6943,59965.0
2022-05-31 14:20:00,131.6,131.81,131.07,131.12,56773.0,119.6943,119.8853,119.2123,119.2577,56773.0
2022-05-31 14:25:00,131.05,131.05,130.42,130.47,35175.0,119.1941,119.1941,118.6211,118.6665,35175.0
2022-05-31 14:30:00,130.47,131.08,130.47,130.84,22312.0,118.6665,119.2214,118.6665,119.0031,22312.0
2022-05-31 14:35:00,130.83,130.99,130.56,130.89,27104.0,118.994,119.1395,118.7484,119.0485,27104.0
2022-05-31 14:40:00,130.89,130.92,130.4,130.75,32522.0,119.0485,119.0758,118.6029,118.9212,32522.0
2022-05-31 14:45:00,130.74,130.77,130.15,130.27,32080.0,118.9121,118.9394,118.3755,118.4846,32080.0
2022-05-31 14:50:00,130.25,130.41,129.94,129.96,35823.0,118.4664,118.612,118.1845,118.2027,35823.0
2022-05-31 14:55:00,129.92,130.5,129.82,130.34,35865.0,118.1663,118.6938,118.0753,118.5483,35865.0
2022-05-31 15:00:00,130.34,130.36,129.61,129.89,34371.0,118.5483,118.5665,117.8843,118.139,34371.0
2022-05-31 15:05:00,129.9,130.18,129.43,130.18,35249.0,118.1481,118.4028,117.7206,118.4028,35249.0
2022-05-31 15:10:00,130.1,130.19,129.66,129.84,39879.0,118.33,118.4119,117.9298,118.0935,39879.0
2022-05-31 15:15:00,129.85,130.24,129.77,129.78,29383.0,118.1026,118.4574,118.0299,118.039,29383.0
2022-05-31 15:20:00,129.77,130.05,129.73,129.86,21834.0,118.0299,118.2845,117.9935,118.1117,21834.0
2022-05-31 15:25:00,129.84,129.99,129.55,129.55,20684.0,118.0935,118.23,117.8298,117.8298,20684.0
2022-05-31 15:30:00,129.55,130.07,129.55,129.89,43311.0,117.8298,118.3027,117.8298,118.139,43311.0
2022-05-31 15:35:00,129.84,129.96,129.64,129.65,44062.0,118.0935,118.2027,117.9116,117.9207,44062.0
2022-05-31 15:40:00,129.62,129.68,129.04,129.04,75247.0,117.8934,117.948,117.3659,117.3659,75247.0
2022-05-31 15:45:00,129.03,129.21,128.76,128.99,106488.0,117.3568,117.5205,117.1112,117.3204,106488.0
2022-05-31 15:50:00,129.07,129.89,128.96,129.54,93186.0,117.3932,118.139,117.2932,117.8207,93186.0
2022-05-31 15:55:00,129.54,129.7,129.28,129.55,227982.0,117.8207,117.9662,117.5842,117.8298,227982.0
2022-06-01 09:30:00,130.33,131.92,130.26,131.4,119528.0,118.5392,119.9854,118.4755,119.5124,119528.0
2022-06-01 09:35:00,131.52,131.74,130.23,130.61,54797.0,119.6216,119.8216,118.4483,118.7939,54797.0
2022-06-01 09:40:00,130.62,131.03,130.25,130.89,27626.0,118.803,119.1759,118.4664,119.0485,27626.0
2022-06-01 09:45:00,130.95,131.19,130.26,130.62,33765.0,119.1031,119.3214,118.4755,118.803,33765.0
2022-06-01 09:50:00,130.67,130.67,129.88,130.0,27603.0,118.8485,118.8485,118.1299,118.2391,27603.0
2022-06-01 09:55:00,129.94,130.24,129.64,129.69,17299.0,118.1845,118.4574,117.9116,117.9571,17299.0
2022-06-01 10:00:00,129.72,129.77,129.25,129.57,32190.0,117.9844,118.0299,117.5569,117.848,32190.0
2022-06-01 10:05:00,129.5,129.71,129.37,129.57,31985.0,117.7843,117.9753,117.6661,117.848,31985.0
2022-06-01 10:10:00,129.53,129.7,129.06,129.36,38328.0,117.8116,117.9662,117.3841,117.657,38328.0
2022-06-01 10:15:00,129.33,129.46,129.05,129.23,31740.0,117.6297,117.7479,117.375,117.5387,31740.0
2022-06-01 10:20:00,129.25,129.67,129.21,129.58,33842.0,117.5569,117.9389,117.5205,117.8571,33842.0
2022-06-01 10:25:00,129.63,130.13,129.51,130.13,59690.0,117.9025,118.3573,117.7934,118.3573,59690.0
2022-06-01 10:30:00,130.14,130.47,129.57,129.96,36773.0,118.3664,118.6665,117.848,118.2027,36773.0
2022-06-01 10:35:00,129.91,130.06,129.4,129.42,30048.0,118.1572,118.2936,117.6933,117.7115,30048.0
2022-06-01 10:40:00,129.42,129.82,129.36,129.37,31136.0,117.7115,118.0753,117.657,117.6661,31136.0
2022-06-01 10:45:00,129.38,129.43,128.96,128.98,29204.0,117.6752,117.7206,117.2932,117.3113,29204.0
2022-06-01 10:50:00,128.98,129.45,128.93,129.41,24421.0,117.3113,117.7388,117.2659,117.7024,24421.0
2022-06-01 10:55:00,129.39,129.8,129.35,129.69,30552.0,117.6843,118.0572,117.6479,117.9571,30552.0
2022-06-01 11:00:00,129.64,129.7,129.24,129.58,27989.0,117.9116,117.9662,117.5478,117.8571,27989.0
2022-06-01 11:05:00,129.51,129.68,129.22,129.25,27455.0,117.7934,117.948,117.5296,117.5569,27455.0
2022-06-01 11:10:00,129.25,129.76,129.24,129.62,28435.0,117.5569,118.0208,117.5478,117.8934,28435.0
2022-06-01 11:15:00,129.61,129.78,129.4,129.58,28335.0,117.8843,118.039,117.6933,117.8571,28335.0
2022-06-01 11:20:00,129.51,129.59,129.26,129.41,30572.0,117.7934,117.8662,117.566,117.7024,30572.0
2022-06-01 11:25:00,129.49,129.5,129.07,129.24,20779.0,117.7752,117.7843,117.3932,117.5478,20779.0
2022-06-01 11:30:00,129.22,129.31,128.83,129.05,28213.0,117.5296,117.6115,117.1749,117.375,28213.0
2022-06-01 11:35:00,129.09,129.15,128.92,129.02,28711.0,117.4114,117.466,117.2568,117.3477,28711.0
2022-06-01 11:40:00,129.0,129.34,128.9,129.22,27809.0,117.3295,117.6388,117.2386,117.5296,27809.0
2022-06-01 11:45:00,129.27,129.7,129.25,129.3,20379.0,117.5751,117.9662,117.5569,117.6024,20379.0
2022-06-01 11:50:00,129.28,129.34,129.0,129.25,18990.0,117.5842,117.6388,117.3295,117.5569,18990.0
2022-06-01 11:55:00,129.2,129.39,129.14,129.37,16339.0,117.5114,117.6843,117.4569,117.6661,16339.0
2022-06-01 12:00:00,129.38,129.56,129.35,129.53,21373.0,117.6752,117.8389,117.6479,117.8116,21373.0
2022-06-01 12:05:00,129.53,130.03,129.53,129.91,48242.0,117.8116,118.2664,117.8116,118.1572,48242.0
2022-06-01 12:10:00,129.86,129.87,129.53,129.61,35823.0,118.1117,118.1208,117.8116,117.8843,35823.0
2022-06-01 12:15:00,129.59,129.83,129.55,129.83,19614.0,117.8662,118.0844,117.8298,118.0844,19614.0
2022-06-01 12:20:00,129.77,130.07,129.77,129.94,19095.0,118.0299,118.3027,118.0299,118.1845,19095.0
2022-06-01 12:25:00,129.91,130.33,129.9,130.23,30561.0,118.1572,118.5392,118.1481,118.4483,30561.0
2022-06-01 12:30:00,130.25,130.61,130.25,130.45,27960.0,118.4664,118.7939,118.4664,118.6484,27960.0
2022-06-01 12:35:00,130.49,130.91,130.48,130.91,21959.0,118.6847,119.0667,118.6756,119.0667,21959.0
2022-06-01 12:40:00,130.86,131.0,130.8,130.95,20393.0,119.0213,119.1486,118.9667,119.1031,20393.0
2022-06-01 12:45:00,130.98,131.13,130.92,131.0,23405.0,119.1304,119.2668,119.0758,119.1486,23405.0
2022-06-01 12:50:00,131.06,131.27,130.81,131.24,19052.0,119.2032,119.3942,118.9758,119.3669,19052.0
2022-06-01 12:55:00,131.25,131.65,131.19,131.51,26867.0,119.376,119.7398,119.3214,119.6125,26867.0
2022-06-01 13:00:00,131.52,131.82,131.46,131.59,31440.0,119.6216,119.8944,119.567,119.6852,31440.0
2022-06-01 13:05:00,131.56,132.18,131.53,132.18,51185.0,119.6579,120.2218,119.6306,120.2218,51185.0
2022-06-01 13:10:00,132.17,132.45,132.17,132.41,35740.0,120.2127,120.4674,120.2127,120.431,35740.0
2022-06-01 13:15:00,132.45,133.42,132.45,133.42,51747.0,120.4674,121.3497,120.4674,121.3497,51747.0
2022-06-01 13:20:00,133.39,133.66,132.97,133.1,60584.0,121.3224,121.5679,120.9404,121.0586,60584.0
2022-06-01 13:25:00,133.1,133.29,132.88,132.91,34148.0,121.0586,121.2314,120.8585,120.8858,34148.0
2022-06-01 13:30:00,132.89,133.05,132.55,132.88,23414.0,120.8676,121.0131,120.5584,120.8585,23414.0
2022-06-01 13:35:00,132.88,133.43,132.83,133.39,32035.0,120.8585,121.3588,120.813,121.3224,32035.0
2022-06-01 13:40:00,133.37,133.54,133.23,133.31,27290.0,121.3042,121.4588,121.1769,121.2496,27290.0
2022-06-01 13:45:00,133.38,133.4,132.98,133.16,23156.0,121.3133,121.3315,120.9495,121.1132,23156.0
2022-06-01 13:50:00,133.14,133.26,132.82,132.86,10780.0,121.095,121.2041,120.8039,120.8403,10780.0
2022-06-01 13:55:00,132.83,133.05,132.8,132.85,11875.0,120.813,121.0131,120.7858,120.8312,11875.0
2022-06-01 14:00:00,132.8,133.02,132.75,132.91,18175.0,120.7858,120.9858,120.7403,120.8858,18175.0
2022-06-01 14:05:00,132.89,133.07,132.86,133.03,23674.0,120.8676,121.0313,120.8403,120.9949,23674.0
2022-06-01 14:10:00,132.99,133.05,132.6,132.69,28721.0,120.9586,121.0131,120.6038,120.6857,28721.0
2022-06-01 14:15:00,132.72,132.85,132.44,132.49,17894.0,120.713,120.8312,120.4583,120.5038,17894.0
2022-06-01 14:20:00,132.45,132.76,132.29,132.73,16525.0,120.4674,120.7494,120.3219,120.7221,16525.0
2022-06-01 14:25:00,132.8,133.16,132.78,132.94,17756.0,120.7858,121.1132,120.7676,120.9131,17756.0
2022-06-01 14:30:00,132.97,133.11,132.85,132.92,17547.0,120.9404,121.0677,120.8312,120.8949,17547.0
2022-06-01 14:35:00,132.93,133.0,132.47,132.49,17069.0,120.904,120.9677,120.4856,120.5038,17069.0
2022-06-01 14:40:00,132.39,132.7,132.27,132.69,20356.0,120.4128,120.6948,120.3037,120.6857,20356.0
2022-06-01 14:45:00,132.71,132.71,132.36,132.63,14632.0,120.7039,120.7039,120.3856,120.6311,14632.0
2022-06-01 14:50:00,132.57,132.72,132.46,132.51,13500.0,120.5766,120.713,120.4765,120.522,13500.0
2022-06-01 14:55:00,132.52,132.64,132.48,132.64,15039.0,120.5311,120.6402,120.4947,120.6402,15039.0
2022-06-01 15:00:00,132.63,132.91,132.62,132.79,23086.0,120.6311,120.8858,120.622,120.7767,23086.0
2022-06-01 15:05:00,132.82,133.13,132.79,133.1,26632.0,120.8039,121.0859,120.7767,121.0586,26632.0
2022-06-01 15:10:00,133.07,133.19,133.03,133.13,34288.0,121.0313,121.1405,120.9949,121.0859,34288.0
2022-06-01 15:15:00,133.14,133.18,132.9,133.07,24406.0,121.095,121.1314,120.8767,121.0313,24406.0
2022-06-01 15:20:00,133.07,133.5,133.07,133.34,38717.0,121.0313,121.4224,121.0313,121.2769,38717.0
2022-06-01 15:25:00,133.3,133.47,133.17,133.39,26862.0,121.2405,121.3951,121.1223,121.3224,26862.0
2022-06-01 15:30:00,133.33,133.33,133.07,133.1,29496.0,121.2678,121.2678,121.0313,121.0586,29496.0
2022-06-01 15:35:00,133.07,133.34,132.9,133.32,26075.0,121.0313,121.2769,120.8767,121.2587,26075.0
2022-06-01 15:40:00,133.33,133.39,132.94,132.94,33952.0,121.2678,121.3224,120.9131,120.9131,33952.0
2022-06-01 15:45:00,132.93,133.25,132.8,133.05,42807.0,120.904,121.195,120.7858,121.0131,42807.0
2022-06-01 15:50:00,133.09,133.24,132.77,132.79,57283.0,121.0495,121.1859,120.7585,120.7767,57283.0
2022-06-01 15:55:00,132.8,132.87,132.53,132.55,124245.0,120.7858,120.8494,120.5402,120.5584,124245.0
2022-06-02 09:30:00,131.63,133.0,131.25,132.65,91041.0,119.7216,120.9677,119.376,120.6493,91041.0
2022-06-02 09:35:00,132.66,133.1,131.93,132.53,30007.0,120.6584,121.0586,119.9945,120.5402,30007.0
2022-06-02 09:40:00,132.67,132.67,131.63,132.43,61283.0,120.6675,120.6675,119.7216,120.4492,61283.0
2022-06-02 09:45:00,132.41,132.55,131.5,132.55,44139.0,120.431,120.5584,119.6034,120.5584,44139.0
2022-06-02 09:50:00,132.42,132.62,132.11,132.35,21045.0,120.4401,120.622,120.1582,120.3765,21045.0
2022-06-02 09:55:00,132.39,132.52,132.05,132.09,31438.0,120.4128,120.5311,120.1036,120.14,31438.0
2022-06-02 10:00:00,132.04,132.52,131.74,132.16,43271.0,120.0945,120.5311,119.8216,120.2037,43271.0
2022-06-02 10:05:00,132.14,132.87,131.89,131.99,33747.0,120.1855,120.8494,119.9581,120.049,33747.0
2022-06-02 10:10:00,131.95,132.7,131.61,132.65,23912.0,120.0127,120.6948,119.7034,120.6493,23912.0
2022-06-02 10:15:00,132.65,132.84,132.25,132.32,29353.0,120.6493,120.8221,120.2855,120.3492,29353.0
2022-06-02 10:20:00,132.37,132.81,131.83,131.88,33787.0,120.3947,120.7948,119.9035,119.949,33787.0
2022-06-02 10:25:00,131.84,132.45,131.84,132.42,23070.0,119.9126,120.4674,119.9126,120.4401,23070.0
2022-06-02 10:30:00,132.5,132.65,131.82,132.34,28278.0,120.5129,120.6493,119.8944,120.3674,28278.0
2022-06-02 10:35:00,132.27,132.64,132.15,132.47,26520.0,120.3037,120.6402,120.1946,120.4856,26520.0
2022-06-02 10:40:00,132.44,132.54,132.25,132.38,14645.0,120.4583,120.5493,120.2855,120.4037,14645.0
2022-06-02 10:45:00,132.38,132.7,132.28,132.7,25665.0,120.4037,120.6948,120.3128,120.6948,25665.0
2022-06-02 10:50:00,132.73,132.92,132.47,132.92,32668.0,120.7221,120.8949,120.4856,120.8949,32668.0
2022-06-02 10:55:00,132.93,133.29,132.78,133.26,34193.0,120.904,121.2314,120.7676,121.2041,34193.0
2022-06-02 11:00:00,133.29,133.63,132.84,133.0,42916.0,121.2314,121.5407,120.8221,120.9677,42916.0
2022-06-02 11:05:00,133.02,133.82,132.98,133.65,40409.0,120.9858,121.7135,120.9495,121.5589,40409.0
2022-06-02 11:10:00,133.67,133.93,133.58,133.84,33444.0,121.577,121.8135,121.4952,121.7317,33444.0
2022-06-02 11:15:00,133.87,134.09,133.78,133.87,40751.0,121.759,121.959,121.6771,121.759,40751.0
2022-06-02 11:20:00,133.93,134.34,133.87,134.25,31593.0,121.8135,122.1864,121.759,122.1046,31593.0
2022-06-02 11:25:00,134.31,134.57,134.0,134.47,42891.0,122.1591,122.3956,121.8772,122.3047,42891.0
2022-06-02 11:30:00,134.5,134.58,134.04,134.26,53259.0,122.332,122.4047,121.9136,122.1137,53259.0
2022-06-02 11:35:00,134.2,134.6,134.08,134.6,31587.0,122.0591,122.4229,121.95,122.4229,31587.0
2022-06-02 11:40:00,134.63,134.82,134.56,134.72,28771.0,122.4502,122.623,122.3865,122.5321,28771.0
2022-06-02 11:45:00,134.71,135.3,134.7,135.22,74996.0,122.523,123.0596,122.5139,122.9868,74996.0
2022-06-02 11:50:00,135.23,135.31,135.04,135.18,34749.0,122.9959,123.0687,122.8231,122.9504,34749.0
2022-06-02 11:55:00,135.17,135.26,135.02,135.16,39376.0,122.9413,123.0232,122.8049,122.9322,39376.0
2022-06-02 12:00:00,135.21,135.33,134.85,135.12,65348.0,122.9777,123.0869,122.6503,122.8959,65348.0
2022-06-02 12:05:00,135.09,135.32,134.9,135.18,28357.0,122.8686,123.0778,122.6958,122.9504,28357.0
2022-06-02 12:10:00,135.12,135.18,134.83,134.91,31804.0,122.8959,122.9504,122.6321,122.7049,31804.0
2022-06-02 12:15:00,134.93,135.13,134.73,134.83,20641.0,122.7231,122.905,122.5411,122.6321,20641.0
2022-06-02 12:20:00,134.83,134.83,134.57,134.65,35135.0,122.6321,122.6321,122.3956,122.4684,35135.0
2022-06-02 12:25:00,134.65,134.93,134.57,134.89,22564.0,122.4684,122.7231,122.3956,122.6867,22564.0
2022-06-02 12:30:00,134.95,135.26,134.8,135.12,32477.0,122.7412,123.0232,122.6048,122.8959,32477.0
2022-06-02 12:35:00,135.11,135.22,134.82,134.92,14009.0,122.8868,122.9868,122.623,122.714,14009.0
2022-06-02 12:40:00,134.95,135.09,134.61,134.79,30752.0,122.7412,122.8686,122.432,122.5957,30752.0
2022-06-02 12:45:00,134.82,135.11,134.76,134.95,18583.0,122.623,122.8868,122.5684,122.7412,18583.0
2022-06-02 12:50:00,134.98,135.13,134.98,135.13,14832.0,122.7685,122.905,122.7685,122.905,14832.0
2022-06-02 12:55:00,135.09,135.14,135.01,135.08,11340.0,122.8686,122.9141,122.7958,122.8595,11340.0
2022-06-02 13:00:00,135.11,135.39,135.09,135.13,21169.0,122.8868,123.1414,122.8686,122.905,21169.0
2022-06-02 13:05:00,135.12,135.22,134.84,135.05,19547.0,122.8959,122.9868,122.6412,122.8322,19547.0
2022-06-02 13:10:00,135.03,135.07,134.63,134.8,37554.0,122.814,122.8504,122.4502,122.6048,37554.0
2022-06-02 13:15:00,134.76,135.14,134.72,135.0,30257.0,122.5684,122.9141,122.5321,122.7867,30257.0
2022-06-02 13:20:00,135.02,135.24,134.99,135.19,21630.0,122.8049,123.005,122.7776,122.9595,21630.0
2022-06-02 13:25:00,135.19,135.21,134.66,135.0,38435.0,122.9595,122.9777,122.4775,122.7867,38435.0
2022-06-02 13:30:00,135.02,135.22,134.89,135.2,19559.0,122.8049,122.9868,122.6867,122.9686,19559.0
2022-06-02 13:35:00,135.19,135.19,134.83,134.88,24640.0,122.9595,122.9595,122.6321,122.6776,24640.0
2022-06-02 13:40:00,134.88,134.93,134.59,134.77,49237.0,122.6776,122.7231,122.4138,122.5775,49237.0
2022-06-02 13:45:00,134.75,134.75,134.58,134.65,22198.0,122.5593,122.5593,122.4047,122.4684,22198.0
2022-06-02 13:50:00,134.66,134.68,134.03,134.08,84748.0,122.4775,122.4957,121.9045,121.95,84748.0
2022-06-02 13:55:00,134.1,134.53,133.89,134.53,42299.0,121.9681,122.3592,121.7771,122.3592,42299.0
2022-06-02 14:00:00,134.51,134.51,134.19,134.43,31420.0,122.3411,122.3411,122.05,122.2683,31420.0
2022-06-02 14:05:00,134.43,134.55,134.11,134.17,26210.0,122.2683,122.3774,121.9772,122.0318,26210.0
2022-06-02 14:10:00,134.17,134.17,133.87,133.93,46732.0,122.0318,122.0318,121.759,121.8135,46732.0
2022-06-02 14:15:00,133.85,133.86,133.32,133.42,59086.0,121.7408,121.7499,121.2587,121.3497,59086.0
2022-06-02 14:20:00,133.4,133.74,133.28,133.54,40589.0,121.3315,121.6407,121.2223,121.4588,40589.0
2022-06-02 14:25:00,133.52,133.53,133.25,133.38,29919.0,121.4406,121.4497,121.195,121.3133,29919.0
2022-06-02 14:30:00,133.38,133.64,133.3,133.55,28659.0,121.3133,121.5498,121.2405,121.4679,28659.0
2022-06-02 14:35:00,133.52,133.53,133.23,133.33,26068.0,121.4406,121.4497,121.1769,121.2678,26068.0
2022-06-02 14:40:00,133.3,133.43,133.11,133.11,36605.0,121.2405,121.3588,121.0677,121.0677,36605.0
2022-06-02 14:45:00,133.11,133.33,133.04,133.09,21304.0,121.0677,121.2678,121.004,121.0495,21304.0
2022-06-02 14:50:00,133.07,133.1,132.64,132.67,35493.0,121.0313,121.0586,120.6402,120.6675,35493.0
2022-06-02 14:55:00,132.62,132.63,132.32,132.41,31560.0,120.622,120.6311,120.3492,120.431,31560.0
2022-06-02 15:00:00,132.44,133.06,132.43,132.86,25639.0,120.4583,121.0222,120.4492,120.8403,25639.0
2022-06-02 15:05:00,132.86,132.88,132.53,132.57,34081.0,120.8403,120.8585,120.5402,120.5766,34081.0
2022-06-02 15:10:00,132.52,132.88,132.51,132.83,39545.0,120.5311,120.8585,120.522,120.813,39545.0
2022-06-02 15:15:00,132.87,133.14,132.84,133.08,32026.0,120.8494,121.095,120.8221,121.0404,32026.0
2022-06-02 15:20:00,133.06,133.37,132.96,133.34,24122.0,121.0222,121.3042,120.9313,121.2769,24122.0
2022-06-02 15:25:00,133.34,133.38,133.09,133.31,38524.0,121.2769,121.3133,121.0495,121.2496,38524.0
2022-06-02 15:30:00,133.31,133.61,133.27,133.6,31561.0,121.2496,121.5225,121.2132,121.5134,31561.0
2022-06-02 15:35:00,133.61,133.82,133.61,133.73,30632.0,121.5225,121.7135,121.5225,121.6316,30632.0
2022-06-02 15:40:00,133.75,133.8,133.58,133.72,42539.0,121.6498,121.6953,121.4952,121.6225,42539.0
2022-06-02 15:45:00,133.72,133.8,133.57,133.65,103853.0,121.6225,121.6953,121.4861,121.5589,103853.0
2022-06-02 15:50:00,133.49,133.94,133.44,133.73,75013.0,121.4133,121.8226,121.3679,121.6316,75013.0
2022-06-02 15:55:00,133.7,133.84,133.49,133.61,131125.0,121.6043,121.7317,121.4133,121.5225,131125.0
2022-06-03 09:30:00,133.82,134.84,133.67,134.5,77919.0,121.7135,122.6412,121.577,122.332,77919.0
2022-06-03 09:35:00,134.55,134.55,134.12,134.42,97571.0,122.3774,122.3774,121.9863,122.2592,97571.0
2022-06-03 09:40:00,134.39,134.9,134.36,134.46,52198.0,122.2319,122.6958,122.2046,122.2956,52198.0
2022-06-03 09:45:00,134.42,135.24,134.28,134.98,43659.0,122.2592,123.005,122.1319,122.7685,43659.0
2022-06-03 09:50:00,134.94,135.64,134.73,135.22,49313.0,122.7321,123.3688,122.5411,122.9868,49313.0
2022-06-03 09:55:00,135.24,135.75,134.92,135.58,45066.0,123.005,123.4689,122.714,123.3142,45066.0
2022-06-03 10:00:00,135.65,136.05,135.34,135.86,79993.0,123.3779,123.7417,123.096,123.5689,79993.0
2022-06-03 10:05:00,135.86,136.26,135.15,135.42,50674.0,123.5689,123.9327,122.9232,123.1687,50674.0
2022-06-03 10:10:00,135.44,136.26,135.4,136.2,50751.0,123.1869,123.9327,123.1505,123.8782,50751.0
2022-06-03 10:15:00,136.16,136.32,135.6,135.62,29744.0,123.8418,123.9873,123.3324,123.3506,29744.0
2022-06-03 10:20:00,135.62,135.64,134.72,135.05,51364.0,123.3506,123.3688,122.5321,122.8322,51364.0
2022-06-03 10:25:00,135.06,135.16,134.42,134.47,40663.0,122.8413,122.9322,122.2592,122.3047,40663.0
2022-06-03 10:30:00,134.46,134.55,133.96,134.5,34091.0,122.2956,122.3774,121.8408,122.332,34091.0
2022-06-03 10:35:00,134.47,134.54,133.84,133.84,48562.0,122.3047,122.3683,121.7317,121.7317,48562.0
2022-06-03 10:40:00,133.8,133.81,133.23,133.26,59049.0,121.6953,121.7044,121.1769,121.2041,59049.0
2022-06-03 10:45:00,133.36,133.99,133.28,133.85,36024.0,121.2951,121.8681,121.2223,121.7408,36024.0
2022-06-03 10:50:00,133.85,134.54,133.84,134.41,54977.0,121.7408,122.3683,121.7317,122.2501,54977.0
2022-06-03 10:55:00,134.43,134.64,134.15,134.41,42729.0,122.2683,122.4593,122.0136,122.2501,42729.0
2022-06-03 11:00:00,134.39,134.66,134.16,134.66,38282.0,122.2319,122.4775,122.0227,122.4775,38282.0
2022-06-03 11:05:00,134.65,134.69,134.16,134.2,28948.0,122.4684,122.5048,122.0227,122.0591,28948.0
2022-06-03 11:10:00,134.16,134.59,134.05,134.58,28857.0,122.0227,122.4138,121.9227,122.4047,28857.0
2022-06-03 11:15:00,134.56,134.79,134.27,134.71,39167.0,122.3865,122.5957,122.1228,122.523,39167.0
2022-06-03 11:20:00,134.71,134.87,134.55,134.55,40273.0,122.523,122.6685,122.3774,122.3774,40273.0
2022-06-03 11:25:00,134.53,134.56,134.18,134.32,30123.0,122.3592,122.3865,122.0409,122.1682,30123.0
2022-06-03 11:30:00,134.31,134.73,134.24,134.66,29152.0,122.1591,122.5411,122.0955,122.4775,29152.0
2022-06-03 11:35:00,134.7,134.9,134.56,134.83,40879.0,122.5139,122.6958,122.3865,122.6321,40879.0
2022-06-03 11:40:00,134.84,134.91,134.4,134.63,52237.0,122.6412,122.7049,122.241,122.4502,52237.0
2022-06-03 11:45:00,134.58,134.65,134.32,134.4,29884.0,122.4047,122.4684,122.1682,122.241,29884.0
2022-06-03 11:50:00,134.41,134.61,134.31,134.31,19555.0,122.2501,122.432,122.1591,122.1591,19555.0
2022-06-03 11:55:00,134.3,134.56,134.25,134.53,20787.0,122.15,122.3865,122.1046,122.3592,20787.0
2022-06-03 12:00:00,134.52,134.94,134.52,134.88,22463.0,122.3501,122.7321,122.3501,122.6776,22463.0
2022-06-03 12:05:00,134.87,134.95,134.65,134.67,24742.0,122.6685,122.7412,122.4684,122.4866,24742.0
2022-06-03 12:10:00,134.67,134.85,134.64,134.74,20684.0,122.4866,122.6503,122.4593,122.5502,20684.0
2022-06-03 12:15:00,134.72,135.03,134.33,134.4,32227.0,122.5321,122.814,122.1773,122.241,32227.0
2022-06-03 12:20:00,134.33,135.12,134.33,135.05,29270.0,122.1773,122.8959,122.1773,122.8322,29270.0
2022-06-03 12:25:00,135.03,135.13,134.96,135.09,53389.0,122.814,122.905,122.7503,122.8686,53389.0
2022-06-03 12:30:00,135.12,135.18,134.98,135.01,26667.0,122.8959,122.9504,122.7685,122.7958,26667.0
2022-06-03 12:35:00,135.0,135.5,135.0,135.38,23037.0,122.7867,123.2415,122.7867,123.1323,23037.0
2022-06-03 12:40:00,135.35,135.48,135.03,135.17,20343.0,123.1051,123.2233,122.814,122.9413,20343.0
2022-06-03 12:45:00,135.15,135.43,134.97,135.34,51298.0,122.9232,123.1778,122.7594,123.096,51298.0
2022-06-03 12:50:00,135.32,135.6,135.23,135.59,24940.0,123.0778,123.3324,122.9959,123.3233,24940.0
2022-06-03 12:55:00,135.6,135.76,135.37,135.41,20143.0,123.3324,123.478,123.1232,123.1596,20143.0
2022-06-03 13:00:00,135.41,135.75,135.33,135.65,19006.0,123.1596,123.4689,123.0869,123.3779,19006.0
2022-06-03 13:05:00,135.65,135.71,135.58,135.66,13810.0,123.3779,123.4325,123.3142,123.387,13810.0
2022-06-03 13:10:00,135.65,135.7,135.35,135.43,44346.0,123.3779,123.4234,123.1051,123.1778,44346.0
2022-06-03 13:15:00,135.49,135.52,135.36,135.37,58565.0,123.2324,123.2597,123.1142,123.1232,58565.0
2022-06-03 13:20:00,135.34,135.72,135.34,135.72,16556.0,123.096,123.4416,123.096,123.4416,16556.0
2022-06-03 13:25:00,135.7,135.77,135.51,135.51,44456.0,123.4234,123.4871,123.2506,123.2506,44456.0
2022-06-03 13:30:00,135.5,135.66,135.23,135.57,26931.0,123.2415,123.387,122.9959,123.3052,26931.0
2022-06-03 13:35:00,135.54,135.54,135.24,135.3,15448.0,123.2779,123.2779,123.005,123.0596,15448.0
2022-06-03 13:40:00,135.3,135.35,135.22,135.3,24178.0,123.0596,123.1051,122.9868,123.0596,24178.0
2022-06-03 13:45:00,135.29,135.33,135.13,135.31,18114.0,123.0505,123.0869,122.905,123.0687,18114.0
2022-06-03 13:50:00,135.33,135.34,135.22,135.27,17856.0,123.0869,123.096,122.9868,123.0323,17856.0
2022-06-03 13:55:00,135.28,135.31,135.13,135.16,22076.0,123.0414,123.0687,122.905,122.9322,22076.0
2022-06-03 14:00:00,135.17,135.17,134.76,135.0,24550.0,122.9413,122.9413,122.5684,122.7867,24550.0
2022-06-03 14:05:00,135.02,135.27,134.93,135.18,29019.0,122.8049,123.0323,122.7231,122.9504,29019.0
2022-06-03 14:10:00,135.17,135.37,135.13,135.36,24907.0,122.9413,123.1232,122.905,123.1142,24907.0
2022-06-03 14:15:00,135.37,135.43,135.24,135.41,22252.0,123.1232,123.1778,123.005,123.1596,22252.0
2022-06-03 14:20:00,135.42,135.7,135.34,135.64,32739.0,123.1687,123.4234,123.096,123.3688,32739.0
2022-06-03 14:25:00,135.63,135.71,135.42,135.7,41459.0,123.3597,123.4325,123.1687,123.4234,41459.0
2022-06-03 14:30:00,135.68,135.68,135.29,135.3,22533.0,123.4052,123.4052,123.0505,123.0596,22533.0
2022-06-03 14:35:00,135.29,135.4,135.01,135.02,25275.0,123.0505,123.1505,122.7958,122.8049,25275.0
2022-06-03 14:40:00,135.03,135.04,134.84,134.98,31781.0,122.814,122.8231,122.6412,122.7685,31781.0
2022-06-03 14:45:00,135.02,135.26,134.93,135.26,22180.0,122.8049,123.0232,122.7231,123.0232,22180.0
2022-06-03 14:50:00,135.25,135.33,135.14,135.14,20405.0,123.0141,123.0869,122.9141,122.9141,20405.0
2022-06-03 14:55:00,135.09,135.41,134.97,135.3,25803.0,122.8686,123.1596,122.7594,123.0596,25803.0
2022-06-03 15:00:00,135.31,135.4,135.08,135.39,22854.0,123.0687,123.1505,122.8595,123.1414,22854.0
2022-06-03 15:05:00,135.36,135.39,135.12,135.3,18762.0,123.1142,123.1414,122.8959,123.0596,18762.0
2022-06-03 15:10:00,135.31,135.56,135.2,135.56,22361.0,123.0687,123.2961,122.9686,123.2961,22361.0
2022-06-03 15:15:00,135.54,135.68,135.43,135.65,30750.0,123.2779,123.4052,123.1778,123.3779,30750.0
2022-06-03 15:20:00,135.67,135.85,135.64,135.84,44919.0,123.3961,123.5598,123.3688,123.5507,44919.0
2022-06-03 15:25:00,135.84,136.15,135.75,136.15,82234.0,123.5507,123.8327,123.4689,123.8327,82234.0
2022-06-03 15:30:00,136.13,136.17,135.83,135.84,93492.0,123.8145,123.8509,123.5416,123.5507,93492.0
2022-06-03 15:35:00,135.81,136.17,135.73,135.95,64841.0,123.5234,123.8509,123.4507,123.6508,64841.0
2022-06-03 15:40:00,135.98,136.0,135.49,135.5,39491.0,123.6781,123.6963,123.2324,123.2415,39491.0
2022-06-03 15:45:00,135.49,135.53,135.28,135.37,66688.0,123.2324,123.2688,123.0414,123.1232,66688.0
2022-06-03 15:50:00,135.42,135.75,135.23,135.67,110711.0,123.1687,123.4689,122.9959,123.3961,110711.0
2022-06-03 15:55:00,135.73,135.73,135.35,135.41,148867.0,123.4507,123.4507,123.1051,123.1596,148867.0
2022-06-06 09:30:00,135.42,137.2,135.4,136.09,133319.0,123.1687,124.7877,123.1505,123.7781,133319.0
2022-06-06 09:35:00,136.03,137.06,135.91,136.85,55150.0,123.7235,124.6604,123.6144,124.4694,55150.0
2022-06-06 09:40:00,136.81,137.41,136.81,137.14,64198.0,124.433,124.9787,124.433,124.7331,64198.0
2022-06-06 09:45:00,137.12,137.57,136.64,137.55,38176.0,124.7149,125.1242,124.2784,125.106,38176.0
2022-06-06 09:50:00,137.57,137.59,136.83,137.15,36445.0,125.1242,125.1424,124.4512,124.7422,36445.0
2022-06-06 09:55:00,137.13,137.75,137.13,137.49,39910.0,124.724,125.2879,124.724,125.0515,39910.0
2022-06-06 10:00:00,137.49,137.53,136.65,136.78,50126.0,125.0515,125.0878,124.2874,124.4057,50126.0
2022-06-06 10:05:00,136.72,137.56,136.54,137.41,33350.0,124.3511,125.1151,124.1874,124.9787,33350.0
2022-06-06 10:10:00,137.36,137.72,137.03,137.18,40381.0,124.9332,125.2606,124.6331,124.7695,40381.0
2022-06-06 10:15:00,137.19,137.25,136.52,136.71,22077.0,124.7786,124.8332,124.1692,124.342,22077.0
2022-06-06 10:20:00,136.68,136.7,135.86,136.15,37809.0,124.3147,124.3329,123.5689,123.8327,37809.0
2022-06-06 10:25:00,136.14,136.37,136.01,136.37,24587.0,123.8236,124.0328,123.7053,124.0328,24587.0
2022-06-06 10:30:00,136.38,136.56,136.03,136.35,38717.0,124.0419,124.2056,123.7235,124.0146,38717.0
2022-06-06 10:35:00,136.34,136.97,136.07,136.84,24657.0,124.0055,124.5785,123.7599,124.4603,24657.0
2022-06-06 10:40:00,136.9,137.15,136.62,136.99,30120.0,124.5148,124.7422,124.2602,124.5967,30120.0
2022-06-06 10:45:00,137.02,137.03,136.69,136.71,19427.0,124.624,124.6331,124.3238,124.342,19427.0
2022-06-06 10:50:00,136.7,136.96,136.63,136.89,12783.0,124.3329,124.5694,124.2693,124.5057,12783.0
2022-06-06 10:55:00,136.92,136.97,136.72,136.81,22200.0,124.533,124.5785,124.3511,124.433,22200.0
2022-06-06 11:00:00,136.77,137.08,136.74,136.81,29203.0,124.3966,124.6785,124.3693,124.433,29203.0
2022-06-06 11:05:00,136.86,137.47,136.85,136.98,35639.0,124.4784,125.0333,124.4694,124.5876,35639.0
2022-06-06 11:10:00,136.98,137.02,136.63,136.86,26234.0,124.5876,124.624,124.2693,124.4784,26234.0
2022-06-06 11:15:00,136.86,136.93,136.23,136.28,37319.0,124.4784,124.5421,123.9054,123.9509,37319.0
2022-06-06 11:20:00,136.27,136.57,136.21,136.48,19012.0,123.9418,124.2147,123.8873,124.1328,19012.0
2022-06-06 11:25:00,136.5,136.75,136.49,136.63,12818.0,124.151,124.3784,124.1419,124.2693,12818.0
2022-06-06 11:30:00,136.69,136.83,136.59,136.75,12180.0,124.3238,124.4512,124.2329,124.3784,12180.0
2022-06-06 11:35:00,136.73,136.87,136.7,136.83,11288.0,124.3602,124.4875,124.3329,124.4512,11288.0
2022-06-06 11:40:00,136.78,137.2,136.74,137.19,29370.0,124.4057,124.7877,124.3693,124.7786,29370.0
2022-06-06 11:45:00,137.2,137.53,137.14,137.25,23120.0,124.7877,125.0878,124.7331,124.8332,23120.0
2022-06-06 11:50:00,137.26,137.49,137.22,137.49,13846.0,124.8423,125.0515,124.8059,125.0515,13846.0
2022-06-06 11:55:00,137.53,137.98,137.51,137.97,44889.0,125.0878,125.4971,125.0696,125.488,44889.0
2022-06-06 12:00:00,137.97,138.11,137.74,138.04,45054.0,125.488,125.6154,125.2788,125.5517,45054.0
2022-06-06 12:05:00,138.07,138.38,138.05,138.27,46731.0,125.579,125.8609,125.5608,125.7609,46731.0
2022-06-06 12:10:00,138.28,138.34,137.93,137.96,22849.0,125.77,125.8246,125.4516,125.4789,22849.0
2022-06-06 12:15:00,137.94,137.98,137.63,137.93,60646.0,125.4607,125.4971,125.1788,125.4516,60646.0
2022-06-06 12:20:00,137.91,138.2,137.88,137.89,26596.0,125.4335,125.6972,125.4062,125.4153,26596.0
2022-06-06 12:25:00,137.89,138.23,137.89,138.22,18167.0,125.4153,125.7245,125.4153,125.7154,18167.0
2022-06-06 12:30:00,138.2,138.79,138.2,138.78,42444.0,125.6972,126.2338,125.6972,126.2247,42444.0
2022-06-06 12:35:00,138.78,139.02,138.77,138.96,41450.0,126.2247,126.443,126.2157,126.3885,41450.0
2022-06-06 12:40:00,138.94,138.99,138.68,138.98,30113.0,126.3703,126.4158,126.1338,126.4067,30113.0
2022-06-06 12:45:00,138.96,139.32,138.82,139.24,35912.0,126.3885,126.7159,126.2611,126.6431,35912.0
2022-06-06 12:50:00,139.21,139.27,139.02,139.03,21492.0,126.6158,126.6704,126.443,126.4521,21492.0
2022-06-06 12:55:00,139.01,139.14,138.92,139.08,29272.0,126.4339,126.5522,126.3521,126.4976,29272.0
2022-06-06 13:00:00,139.1,139.14,138.79,138.81,15215.0,126.5158,126.5522,126.2338,126.252,15215.0
2022-06-06 13:05:00,138.83,139.2,138.75,139.19,34217.0,126.2702,126.6068,126.1975,126.5977,34217.0
2022-06-06 13:10:00,139.2,139.23,139.04,139.11,21472.0,126.6068,126.634,126.4612,126.5249,21472.0
2022-06-06 13:15:00,139.08,139.21,138.99,139.06,12512.0,126.4976,126.6158,126.4158,126.4794,12512.0
2022-06-06 13:20:00,139.03,139.35,139.03,139.3,32154.0,126.4521,126.7432,126.4521,126.6977,32154.0
2022-06-06 13:25:00,139.32,139.46,139.32,139.42,18055.0,126.7159,126.8432,126.7159,126.8068,18055.0
2022-06-06 13:30:00,139.42,139.59,139.4,139.5,28799.0,126.8068,126.9615,126.7887,126.8796,28799.0
2022-06-06 13:35:00,139.5,139.56,139.3,139.47,24211.0,126.8796,126.9342,126.6977,126.8523,24211.0
2022-06-06 13:40:00,139.5,139.72,139.5,139.65,26698.0,126.8796,127.0797,126.8796,127.016,26698.0
2022-06-06 13:45:00,139.64,139.79,139.63,139.75,26841.0,127.0069,127.1434,126.9979,127.107,26841.0
2022-06-06 13:50:00,139.77,139.99,139.76,139.85,32275.0,127.1252,127.3253,127.1161,127.1979,32275.0
2022-06-06 13:55:00,139.87,140.22,139.86,140.03,89110.0,127.2161,127.5345,127.207,127.3617,89110.0
2022-06-06 14:00:00,140.0,140.0,139.75,139.79,31392.0,127.3344,127.3344,127.107,127.1434,31392.0
2022-06-06 14:05:00,139.79,139.91,139.56,139.71,30231.0,127.1434,127.2525,126.9342,127.0706,30231.0
2022-06-06 14:10:00,139.69,139.98,139.58,139.58,26616.0,127.0524,127.3162,126.9524,126.9524,26616.0
2022-06-06 14:15:00,139.58,139.74,139.49,139.59,32193.0,126.9524,127.0979,126.8705,126.9615,32193.0
2022-06-06 14:20:00,139.57,139.58,139.11,139.23,34968.0,126.9433,126.9524,126.5249,126.634,34968.0
2022-06-06 14:25:00,139.23,139.27,138.82,138.87,28957.0,126.634,126.6704,126.2611,126.3066,28957.0
2022-06-06 14:30:00,138.85,138.91,138.64,138.84,28909.0,126.2884,126.343,126.0974,126.2793,28909.0
2022-06-06 14:35:00,138.81,138.87,138.37,138.46,31675.0,126.252,126.3066,125.8518,125.9337,31675.0
2022-06-06 14:40:00,138.47,138.77,138.47,138.69,25499.0,125.9428,126.2157,125.9428,126.1429,25499.0
2022-06-06 14:45:00,138.69,138.74,138.51,138.53,27383.0,126.1429,126.1884,125.9792,125.9974,27383.0
2022-06-06 14:50:00,138.5,138.66,138.26,138.65,25109.0,125.9701,126.1156,125.7518,126.1065,25109.0
2022-06-06 14:55:00,138.63,138.73,138.54,138.59,27128.0,126.0883,126.1793,126.0065,126.0519,27128.0
2022-06-06 15:00:00,138.58,138.73,138.51,138.69,26726.0,126.0428,126.1793,125.9792,126.1429,26726.0
2022-06-06 15:05:00,138.69,138.76,138.57,138.63,38219.0,126.1429,126.2066,126.0337,126.0883,38219.0
2022-06-06 15:10:00,138.62,138.62,138.28,138.44,23695.0,126.0792,126.0792,125.77,125.9155,23695.0
2022-06-06 15:15:00,138.43,138.71,138.37,138.43,24640.0,125.9064,126.1611,125.8518,125.9064,24640.0
2022-06-06 15:20:00,138.4,138.77,138.31,138.68,27262.0,125.8791,126.2157,125.7973,126.1338,27262.0
2022-06-06 15:25:00,138.69,138.79,138.49,138.59,72983.0,126.1429,126.2338,125.961,126.0519,72983.0
2022-06-06 15:30:00,138.57,138.95,138.56,138.92,37709.0,126.0337,126.3794,126.0247,126.3521,37709.0
2022-06-06 15:35:00,138.91,139.04,138.89,138.9,41861.0,126.343,126.4612,126.3248,126.3339,41861.0
2022-06-06 15:40:00,138.88,139.07,138.82,139.06,35724.0,126.3157,126.4885,126.2611,126.4794,35724.0
2022-06-06 15:45:00,139.09,139.11,138.81,138.83,62443.0,126.5067,126.5249,126.252,126.2702,62443.0
2022-06-06 15:50:00,138.83,139.12,138.65,138.83,68420.0,126.2702,126.534,126.1065,126.2702,68420.0
2022-06-06 15:55:00,138.83,138.89,138.44,138.7,126021.0,126.2702,126.3248,125.9155,126.152,126021.0
2022-06-07 09:30:00,137.8,139.95,137.69,139.84,156519.0,125.3334,127.2889,125.2334,127.1889,156519.0
2022-06-07 09:35:00,139.78,140.2,139.27,139.96,64886.0,127.1343,127.5163,126.6704,127.298,64886.0
2022-06-07 09:40:00,140.0,140.24,139.58,139.79,56949.0,127.3344,127.5527,126.9524,127.1434,56949.0
2022-06-07 09:45:00,139.8,140.46,139.55,140.25,48095.0,127.1525,127.7528,126.9251,127.5618,48095.0
2022-06-07 09:50:00,140.28,141.27,140.1,141.26,75661.0,127.589,128.4895,127.4253,128.4804,75661.0
2022-06-07 09:55:00,141.29,141.72,141.08,141.28,130896.0,128.5077,128.8988,128.3167,128.4986,130896.0
2022-06-07 10:00:00,141.28,141.37,140.6,141.13,57413.0,128.4986,128.5804,127.8801,128.3621,57413.0
2022-06-07 10:05:00,141.12,141.25,140.66,141.01,38356.0,128.3531,128.4713,127.9347,128.253,38356.0
2022-06-07 10:10:00,141.02,141.21,140.64,141.17,41438.0,128.2621,128.4349,127.9165,128.3985,41438.0
2022-06-07 10:15:00,141.14,141.19,140.8,140.97,61780.0,128.3712,128.4167,128.062,128.2166,61780.0
2022-06-07 10:20:00,140.99,141.52,140.9,141.34,48355.0,128.2348,128.7169,128.153,128.5531,48355.0
2022-06-07 10:25:00,141.37,141.5,141.13,141.5,44964.0,128.5804,128.6987,128.3621,128.6987,44964.0
2022-06-07 10:30:00,141.48,141.81,141.44,141.67,81690.0,128.6805,128.9806,128.6441,128.8533,81690.0
2022-06-07 10:35:00,141.69,141.85,141.52,141.66,30813.0,128.8715,129.017,128.7169,128.8442,30813.0
2022-06-07 10:40:00,141.65,142.3,141.65,142.25,50745.0,128.8351,129.4263,128.8351,129.3808,50745.0
2022-06-07 10:45:00,142.27,142.4,141.91,142.0,37426.0,129.399,129.5173,129.0716,129.1534,37426.0
2022-06-07 10:50:00,141.96,142.26,141.79,142.14,30780.0,129.1171,129.3899,128.9624,129.2808,30780.0
2022-06-07 10:55:00,142.13,142.47,142.0,142.47,35473.0,129.2717,129.5809,129.1534,129.5809,35473.0
2022-06-07 11:00:00,142.46,142.8,142.45,142.62,58442.0,129.5718,129.8811,129.5627,129.7173,58442.0
2022-06-07 11:05:00,142.62,142.8,142.18,142.35,49839.0,129.7173,129.8811,129.3172,129.4718,49839.0
2022-06-07 11:10:00,142.35,142.83,142.17,142.81,55628.0,129.4718,129.9084,129.3081,129.8902,55628.0
2022-06-07 11:15:00,142.82,142.91,142.5,142.54,40684.0,129.8993,129.9811,129.6082,129.6446,40684.0
2022-06-07 11:20:00,142.56,142.69,142.12,142.12,48421.0,129.6628,129.781,129.2626,129.2626,48421.0
2022-06-07 11:25:00,142.11,142.37,142.0,142.12,33070.0,129.2535,129.49,129.1534,129.2626,33070.0
2022-06-07 11:30:00,142.15,142.25,141.97,142.12,44661.0,129.2899,129.3808,129.1262,129.2626,44661.0
2022-06-07 11:35:00,142.13,142.34,141.88,142.14,38556.0,129.2717,129.4627,129.0443,129.2808,38556.0
2022-06-07 11:40:00,142.13,142.46,142.11,142.28,32791.0,129.2717,129.5718,129.2535,129.4081,32791.0
2022-06-07 11:45:00,142.28,142.5,142.22,142.36,19037.0,129.4081,129.6082,129.3535,129.4809,19037.0
2022-06-07 11:50:00,142.36,142.57,142.28,142.53,38335.0,129.4809,129.6719,129.4081,129.6355,38335.0
2022-06-07 11:55:00,142.52,142.84,142.51,142.6,44378.0,129.6264,129.9174,129.6173,129.6992,44378.0
2022-06-07 12:00:00,142.62,143.02,142.62,142.85,32374.0,129.7173,130.0812,129.7173,129.9265,32374.0
2022-06-07 12:05:00,142.84,143.28,142.76,143.26,40422.0,129.9174,130.3176,129.8447,130.2994,40422.0
2022-06-07 12:10:00,143.27,143.39,143.16,143.3,36685.0,130.3085,130.4177,130.2085,130.3358,36685.0
2022-06-07 12:15:00,143.28,143.66,143.12,143.54,34200.0,130.3176,130.6633,130.1721,130.5541,34200.0
2022-06-07 12:20:00,143.55,143.61,143.31,143.57,26465.0,130.5632,130.6178,130.3449,130.5814,26465.0
2022-06-07 12:25:00,143.58,143.87,143.58,143.85,53882.0,130.5905,130.8543,130.5905,130.8361,53882.0
2022-06-07 12:30:00,143.84,143.84,143.33,143.56,54477.0,130.827,130.827,130.3631,130.5723,54477.0
2022-06-07 12:35:00,143.6,143.97,143.59,143.83,38758.0,130.6087,130.9452,130.5996,130.8179,38758.0
2022-06-07 12:40:00,143.84,144.02,143.76,143.8,44346.0,130.827,130.9907,130.7542,130.7906,44346.0
2022-06-07 12:45:00,143.74,144.06,143.65,144.05,39103.0,130.736,131.0271,130.6542,131.018,39103.0
2022-06-07 12:50:00,144.05,144.14,143.88,143.96,34984.0,131.018,131.0998,130.8634,130.9361,34984.0
2022-06-07 12:55:00,143.98,144.26,143.98,144.26,32975.0,130.9543,131.209,130.9543,131.209,32975.0
2022-06-07 13:00:00,144.26,144.42,144.0,144.06,45338.0,131.209,131.3545,130.9725,131.0271,45338.0
2022-06-07 13:05:00,144.0,144.2,143.98,144.18,24368.0,130.9725,131.1544,130.9543,131.1362,24368.0
2022-06-07 13:10:00,144.16,144.17,143.6,143.66,50351.0,131.118,131.1271,130.6087,130.6633,50351.0
2022-06-07 13:15:00,143.64,143.69,143.0,143.11,60919.0,130.6451,130.6905,130.063,130.163,60919.0
2022-06-07 13:20:00,143.05,144.13,143.05,144.08,44715.0,130.1084,131.0907,130.1084,131.0453,44715.0
2022-06-07 13:25:00,144.09,144.11,143.7,143.72,29342.0,131.0544,131.0726,130.6996,130.7178,29342.0
2022-06-07 13:30:00,143.7,143.76,143.38,143.55,25350.0,130.6996,130.7542,130.4086,130.5632,25350.0
2022-06-07 13:35:00,143.53,143.95,143.5,143.94,27590.0,130.545,130.927,130.5177,130.9179,27590.0
2022-06-07 13:40:00,143.95,144.07,143.64,143.8,25440.0,130.927,131.0362,130.6451,130.7906,25440.0
2022-06-07 13:45:00,143.82,143.83,143.54,143.71,33996.0,130.8088,130.8179,130.5541,130.7087,33996.0
2022-06-07 13:50:00,143.73,143.88,143.57,143.66,27179.0,130.7269,130.8634,130.5814,130.6633,27179.0
2022-06-07 13:55:00,143.65,143.76,143.6,143.73,32236.0,130.6542,130.7542,130.6087,130.7269,32236.0
2022-06-07 14:00:00,143.73,143.86,143.62,143.79,21269.0,130.7269,130.8452,130.6269,130.7815,21269.0
2022-06-07 14:05:00,143.84,144.14,143.81,144.12,31637.0,130.827,131.0998,130.7997,131.0816,31637.0
2022-06-07 14:10:00,144.14,144.39,144.01,144.31,41273.0,131.0998,131.3272,130.9816,131.2545,41273.0
2022-06-07 14:15:00,144.33,144.54,144.19,144.21,43244.0,131.2726,131.4636,131.1453,131.1635,43244.0
2022-06-07 14:20:00,144.2,144.23,143.99,144.11,23867.0,131.1544,131.1817,130.9634,131.0726,23867.0
2022-06-07 14:25:00,144.13,144.49,144.13,144.33,37165.0,131.0907,131.4182,131.0907,131.2726,37165.0
2022-06-07 14:30:00,144.27,144.48,144.15,144.45,26666.0,131.2181,131.4091,131.1089,131.3818,26666.0
2022-06-07 14:35:00,144.44,144.59,144.29,144.29,45295.0,131.3727,131.5091,131.2363,131.2363,45295.0
2022-06-07 14:40:00,144.28,144.33,143.97,144.07,31101.0,131.2272,131.2726,130.9452,131.0362,31101.0
2022-06-07 14:45:00,144.07,144.11,143.88,143.99,28416.0,131.0362,131.0726,130.8634,130.9634,28416.0
2022-06-07 14:50:00,143.98,144.49,143.95,144.34,38964.0,130.9543,131.4182,130.927,131.2817,38964.0
2022-06-07 14:55:00,144.31,144.7,144.3,144.59,34677.0,131.2545,131.6092,131.2454,131.5091,34677.0
2022-06-07 15:00:00,144.59,144.85,144.58,144.72,49455.0,131.5091,131.7456,131.5,131.6274,49455.0
2022-06-07 15:05:00,144.75,144.88,144.69,144.73,31777.0,131.6547,131.7729,131.6001,131.6365,31777.0
2022-06-07 15:10:00,144.77,144.8,144.56,144.63,26144.0,131.6728,131.7001,131.4818,131.5455,26144.0
2022-06-07 15:15:00,144.68,144.74,144.6,144.65,32438.0,131.591,131.6456,131.5182,131.5637,32438.0
2022-06-07 15:20:00,144.66,144.74,144.52,144.62,32366.0,131.5728,131.6456,131.4455,131.5364,32366.0
2022-06-07 15:25:00,144.68,144.76,144.56,144.75,34938.0,131.591,131.6637,131.4818,131.6547,34938.0
2022-06-07 15:30:00,144.74,144.74,144.38,144.49,55460.0,131.6456,131.6456,131.3181,131.4182,55460.0
2022-06-07 15:35:00,144.5,144.85,144.46,144.77,50741.0,131.4273,131.7456,131.3909,131.6728,50741.0
2022-06-07 15:40:00,144.78,144.99,144.71,144.98,61839.0,131.6819,131.8729,131.6183,131.8638,61839.0
2022-06-07 15:45:00,144.98,145.35,144.91,145.22,103205.0,131.8638,132.2004,131.8002,132.0821,103205.0
2022-06-07 15:50:00,145.22,145.36,145.03,145.25,96443.0,132.0821,132.2095,131.9093,132.1094,96443.0
2022-06-07 15:55:00,145.26,145.37,144.97,145.09,180479.0,132.1185,132.2186,131.8547,131.9639,180479.0
2022-06-08 09:30:00,144.43,144.79,143.11,143.68,199078.0,131.3636,131.691,130.163,130.6815,199078.0
2022-06-08 09:35:00,143.65,143.96,143.08,143.37,42779.0,130.6542,130.9361,130.1357,130.3995,42779.0
2022-06-08 09:40:00,143.41,145.08,143.41,144.98,74712.0,130.4359,131.9548,130.4359,131.8638,74712.0
2022-06-08 09:45:00,144.96,145.71,144.61,145.12,76140.0,131.8457,132.5278,131.5273,131.9912,76140.0
2022-06-08 09:50:00,145.11,145.24,144.56,145.04,62573.0,131.9821,132.1003,131.4818,131.9184,62573.0
2022-06-08 09:55:00,144.93,145.49,144.85,145.31,64407.0,131.8184,132.3277,131.7456,132.164,64407.0
2022-06-08 10:00:00,145.35,145.36,144.11,144.35,67897.0,132.2004,132.2095,131.0726,131.2908,67897.0
2022-06-08 10:05:00,144.36,144.67,143.89,144.6,59428.0,131.2999,131.5819,130.8725,131.5182,59428.0
2022-06-08 10:10:00,144.6,144.97,144.21,144.29,47045.0,131.5182,131.8547,131.1635,131.2363,47045.0
2022-06-08 10:15:00,144.35,145.2,144.35,145.17,51180.0,131.2908,132.0639,131.2908,132.0367,51180.0
2022-06-08 10:20:00,145.2,145.81,145.12,145.81,80644.0,132.0639,132.6188,131.9912,132.6188,80644.0
2022-06-08 10:25:00,145.77,146.22,145.64,146.2,44263.0,132.5824,132.9917,132.4641,132.9735,44263.0
2022-06-08 10:30:00,146.21,146.36,145.74,146.26,47475.0,132.9826,133.119,132.5551,133.028,47475.0
2022-06-08 10:35:00,146.24,146.54,145.83,145.88,54825.0,133.0099,133.2827,132.6369,132.6824,54825.0
2022-06-08 10:40:00,145.87,146.25,145.03,145.29,56237.0,132.6733,133.0189,131.9093,132.1458,56237.0
2022-06-08 10:45:00,145.32,146.08,145.32,146.08,59569.0,132.1731,132.8643,132.1731,132.8643,59569.0
2022-06-08 10:50:00,146.14,146.46,146.12,146.26,45112.0,132.9189,133.2099,132.9007,133.028,45112.0
2022-06-08 10:55:00,146.23,146.36,145.79,146.03,65857.0,133.0008,133.119,132.6006,132.8189,65857.0
2022-06-08 11:00:00,146.01,146.01,145.4,145.58,34625.0,132.8007,132.8007,132.2458,132.4096,34625.0
2022-06-08 11:05:00,145.6,145.8,145.43,145.62,26928.0,132.4278,132.6097,132.2731,132.4459,26928.0
2022-06-08 11:10:00,145.53,145.74,145.53,145.64,58700.0,132.3641,132.5551,132.3641,132.4641,58700.0
2022-06-08 11:15:00,145.67,145.81,145.24,145.48,40029.0,132.4914,132.6188,132.1003,132.3186,40029.0
2022-06-08 11:20:00,145.44,145.45,145.09,145.27,34604.0,132.2822,132.2913,131.9639,132.1276,34604.0
2022-06-08 11:25:00,145.25,145.91,145.19,145.91,51573.0,132.1094,132.7097,132.0548,132.7097,51573.0
2022-06-08 11:30:00,145.89,145.99,145.7,145.81,20637.0,132.6915,132.7825,132.5187,132.6188,20637.0
2022-06-08 11:35:00,145.79,146.18,145.79,146.1,27619.0,132.6006,132.9553,132.6006,132.8825,27619.0
2022-06-08 11:40:00,146.12,146.37,146.0,146.13,60033.0,132.9007,133.1281,132.7916,132.9098,60033.0
2022-06-08 11:45:00,146.15,146.44,146.12,146.26,28341.0,132.928,133.1918,132.9007,133.028,28341.0
2022-06-08 11:50:00,146.28,146.42,146.01,146.1,47643.0,133.0462,133.1736,132.8007,132.8825,47643.0
2022-06-08 11:55:00,146.0,146.1,145.88,145.89,19699.0,132.7916,132.8825,132.6824,132.6915,19699.0
2022-06-08 12:00:00,145.89,146.56,145.89,146.56,42925.0,132.6915,133.3009,132.6915,133.3009,42925.0
2022-06-08 12:05:00,146.58,146.71,146.43,146.69,33191.0,133.3191,133.4373,133.1827,133.4191,33191.0
2022-06-08 12:10:00,146.7,146.81,146.49,146.64,50855.0,133.4282,133.5283,133.2372,133.3737,50855.0
2022-06-08 12:15:00,146.63,146.63,146.4,146.58,26895.0,133.3646,133.3646,133.1554,133.3191,26895.0
2022-06-08 12:20:00,146.58,146.59,145.85,145.99,53148.0,133.3191,133.3282,132.6551,132.7825,53148.0
2022-06-08 12:25:00,145.99,146.26,145.9,146.22,33475.0,132.7825,133.028,132.7006,132.9917,33475.0
2022-06-08 12:30:00,146.25,146.38,145.56,145.56,34921.0,133.0189,133.1372,132.3914,132.3914,34921.0
2022-06-08 12:35:00,145.6,145.79,145.2,145.2,33551.0,132.4278,132.6006,132.0639,132.0639,33551.0
2022-06-08 12:40:00,145.16,145.39,144.64,144.64,58930.0,132.0276,132.2368,131.5546,131.5546,58930.0
2022-06-08 12:45:00,144.63,144.91,144.39,144.83,66180.0,131.5455,131.8002,131.3272,131.7274,66180.0
2022-06-08 12:50:00,144.89,145.52,144.77,145.51,41894.0,131.782,132.355,131.6728,132.3459,41894.0
2022-06-08 12:55:00,145.51,145.69,145.31,145.63,24811.0,132.3459,132.5096,132.164,132.455,24811.0
2022-06-08 13:00:00,145.62,145.65,145.19,145.36,23797.0,132.4459,132.4732,132.0548,132.2095,23797.0
2022-06-08 13:05:00,145.29,146.0,145.29,145.95,33728.0,132.1458,132.7916,132.1458,132.7461,33728.0
2022-06-08 13:10:00,145.95,146.21,145.52,145.53,27383.0,132.7461,132.9826,132.355,132.3641,27383.0
2022-06-08 13:15:00,145.56,145.88,145.56,145.6,35014.0,132.3914,132.6824,132.3914,132.4278,35014.0
2022-06-08 13:20:00,145.58,145.63,144.99,145.08,35296.0,132.4096,132.455,131.8729,131.9548,35296.0
2022-06-08 13:25:00,145.08,145.08,144.54,144.55,32428.0,131.9548,131.9548,131.4636,131.4727,32428.0
2022-06-08 13:30:00,144.5,144.56,143.88,144.41,109456.0,131.4273,131.4818,130.8634,131.3454,109456.0
2022-06-08 13:35:00,144.4,144.48,143.7,143.7,56134.0,131.3363,131.4091,130.6996,130.6996,56134.0
2022-06-08 13:40:00,143.7,144.53,143.7,144.53,35386.0,130.6996,131.4546,130.6996,131.4546,35386.0
2022-06-08 13:45:00,144.5,144.74,144.41,144.65,25691.0,131.4273,131.6456,131.3454,131.5637,25691.0
2022-06-08 13:50:00,144.66,144.71,144.22,144.22,51851.0,131.5728,131.6183,131.1726,131.1726,51851.0
2022-06-08 13:55:00,144.23,144.52,144.11,144.11,20935.0,131.1817,131.4455,131.0726,131.0726,20935.0
2022-06-08 14:00:00,144.11,144.16,143.84,143.84,33491.0,131.0726,131.118,130.827,130.827,33491.0
2022-06-08 14:05:00,143.88,144.33,143.88,144.21,25121.0,130.8634,131.2726,130.8634,131.1635,25121.0
2022-06-08 14:10:00,144.24,144.31,144.1,144.29,28736.0,131.1908,131.2545,131.0635,131.2363,28736.0
2022-06-08 14:15:00,144.32,144.43,143.8,143.97,57376.0,131.2636,131.3636,130.7906,130.9452,57376.0
2022-06-08 14:20:00,144.0,144.34,143.99,144.03,49440.0,130.9725,131.2817,130.9634,130.9998,49440.0
2022-06-08 14:25:00,144.03,144.04,143.25,143.38,82444.0,130.9998,131.0089,130.2904,130.4086,82444.0
2022-06-08 14:30:00,143.37,143.77,143.29,143.36,28962.0,130.3995,130.7633,130.3267,130.3904,28962.0
2022-06-08 14:35:00,143.3,143.46,143.1,143.25,53376.0,130.3358,130.4814,130.1539,130.2904,53376.0
2022-06-08 14:40:00,143.25,143.57,143.21,143.3,54768.0,130.2904,130.5814,130.254,130.3358,54768.0
2022-06-08 14:45:00,143.33,143.36,143.04,143.05,25824.0,130.3631,130.3904,130.0994,130.1084,25824.0
2022-06-08 14:50:00,143.06,143.31,143.02,143.16,37975.0,130.1175,130.3449,130.0812,130.2085,37975.0
2022-06-08 14:55:00,143.1,143.26,143.08,143.17,29931.0,130.1539,130.2994,130.1357,130.2176,29931.0
2022-06-08 15:00:00,143.14,143.32,143.09,143.15,42218.0,130.1903,130.354,130.1448,130.1994,42218.0
2022-06-08 15:05:00,143.13,143.18,142.87,142.87,50245.0,130.1812,130.2267,129.9447,129.9447,50245.0
2022-06-08 15:10:00,142.84,143.36,142.81,143.19,46335.0,129.9174,130.3904,129.8902,130.2358,46335.0
2022-06-08 15:15:00,143.19,143.27,143.01,143.13,46899.0,130.2358,130.3085,130.0721,130.1812,46899.0
2022-06-08 15:20:00,143.13,143.63,143.13,143.45,39983.0,130.1812,130.636,130.1812,130.4723,39983.0
2022-06-08 15:25:00,143.47,143.71,143.4,143.55,40065.0,130.4905,130.7087,130.4268,130.5632,40065.0
2022-06-08 15:30:00,143.56,143.82,143.56,143.82,52987.0,130.5723,130.8088,130.5723,130.8088,52987.0
2022-06-08 15:35:00,143.81,144.28,143.81,144.21,64899.0,130.7997,131.2272,130.7997,131.1635,64899.0
2022-06-08 15:40:00,144.19,144.48,144.07,144.35,86552.0,131.1453,131.4091,131.0362,131.2908,86552.0
2022-06-08 15:45:00,144.35,144.48,143.67,143.67,171706.0,131.2908,131.4091,130.6724,130.6724,171706.0
2022-06-08 15:50:00,143.66,143.92,143.55,143.9,111358.0,130.6633,130.8997,130.5632,130.8815,111358.0
2022-06-08 15:55:00,143.9,144.05,143.71,143.76,185111.0,130.8815,131.018,130.7087,130.7542,185111.0
2022-06-09 09:30:00,143.09,143.84,141.89,142.63,129877.0,130.1448,130.827,129.0534,129.7264,129877.0
2022-06-09 09:35:00,142.63,142.89,141.75,141.98,27445.0,129.7264,129.9629,128.9261,129.1352,27445.0
2022-06-09 09:40:00,141.78,143.15,141.78,142.85,41170.0,128.9533,130.1994,128.9533,129.9265,41170.0
2022-06-09 09:45:00,142.86,143.33,142.2,143.0,36377.0,129.9356,130.3631,129.3353,130.063,36377.0
2022-06-09 09:50:00,143.15,144.02,143.08,143.9,31079.0,130.1994,130.9907,130.1357,130.8815,31079.0
2022-06-09 09:55:00,143.89,144.17,143.75,144.08,48919.0,130.8725,131.1271,130.7451,131.0453,48919.0
2022-06-09 10:00:00,144.08,144.59,143.86,144.07,49954.0,131.0453,131.5091,130.8452,131.0362,49954.0
2022-06-09 10:05:00,144.04,144.48,143.9,144.38,21826.0,131.0089,131.4091,130.8815,131.3181,21826.0
2022-06-09 10:10:00,144.39,144.48,143.92,144.38,29587.0,131.3272,131.4091,130.8997,131.3181,29587.0
2022-06-09 10:15:00,144.4,145.27,144.35,145.1,49444.0,131.3363,132.1276,131.2908,131.973,49444.0
2022-06-09 10:20:00,145.21,145.32,144.27,144.48,36359.0,132.073,132.1731,131.2181,131.4091,36359.0
2022-06-09 10:25:00,144.48,144.57,144.05,144.23,29763.0,131.4091,131.4909,131.018,131.1817,29763.0
2022-06-09 10:30:00,144.14,144.74,144.14,144.49,23687.0,131.0998,131.6456,131.0998,131.4182,23687.0
2022-06-09 10:35:00,144.54,144.93,144.48,144.83,25789.0,131.4636,131.8184,131.4091,131.7274,25789.0
2022-06-09 10:40:00,144.74,144.75,144.08,144.1,30297.0,131.6456,131.6547,131.0453,131.0635,30297.0
2022-06-09 10:45:00,144.17,144.25,143.89,144.04,18626.0,131.1271,131.1999,130.8725,131.0089,18626.0
2022-06-09 10:50:00,144.01,144.09,143.58,143.62,24825.0,130.9816,131.0544,130.5905,130.6269,24825.0
2022-06-09 10:55:00,143.63,144.02,143.59,143.91,28000.0,130.636,130.9907,130.5996,130.8906,28000.0
2022-06-09 11:00:00,143.91,144.09,143.73,143.82,37231.0,130.8906,131.0544,130.7269,130.8088,37231.0
2022-06-09 11:05:00,143.81,143.88,143.62,143.8,36470.0,130.7997,130.8634,130.6269,130.7906,36470.0
2022-06-09 11:10:00,143.76,144.28,143.74,144.2,29554.0,130.7542,131.2272,130.736,131.1544,29554.0
2022-06-09 11:15:00,144.29,144.36,144.06,144.13,19973.0,131.2363,131.2999,131.0271,131.0907,19973.0
2022-06-09 11:20:00,144.14,144.37,143.97,144.06,23294.0,131.0998,131.309,130.9452,131.0271,23294.0
2022-06-09 11:25:00,144.09,144.09,143.81,143.94,18849.0,131.0544,131.0544,130.7997,130.9179,18849.0
2022-06-09 11:30:00,143.97,144.06,143.79,143.85,17073.0,130.9452,131.0271,130.7815,130.8361,17073.0
2022-06-09 11:35:00,143.81,144.09,143.67,143.9,26678.0,130.7997,131.0544,130.6724,130.8815,26678.0
2022-06-09 11:40:00,143.91,144.42,143.82,144.17,15242.0,130.8906,131.3545,130.8088,131.1271,15242.0
2022-06-09 11:45:00,144.15,144.33,144.03,144.06,15620.0,131.1089,131.2726,130.9998,131.0271,15620.0
2022-06-09 11:50:00,144.01,144.25,143.9,144.25,15741.0,130.9816,131.1999,130.8815,131.1999,15741.0
2022-06-09 11:55:00,144.27,144.45,144.2,144.35,20716.0,131.2181,131.3818,131.1544,131.2908,20716.0
2022-06-09 12:00:00,144.37,144.37,143.89,144.01,33838.0,131.309,131.309,130.8725,130.9816,33838.0
2022-06-09 12:05:00,143.97,144.0,143.34,143.36,29559.0,130.9452,130.9725,130.3722,130.3904,29559.0
2022-06-09 12:10:00,143.33,143.49,143.22,143.44,16194.0,130.3631,130.5086,130.2631,130.4632,16194.0
2022-06-09 12:15:00,143.44,143.45,143.03,143.17,28858.0,130.4632,130.4723,130.0903,130.2176,28858.0
2022-06-09 12:20:00,143.21,143.48,142.99,143.48,37536.0,130.254,130.4995,130.0539,130.4995,37536.0
2022-06-09 12:25:00,143.47,144.29,143.45,144.28,31955.0,130.4905,131.2363,130.4723,131.2272,31955.0
2022-06-09 12:30:00,144.29,144.54,144.01,144.09,34019.0,131.2363,131.4636,130.9816,131.0544,34019.0
2022-06-09 12:35:00,144.06,144.21,143.99,144.14,23830.0,131.0271,131.1635,130.9634,131.0998,23830.0
2022-06-09 12:40:00,144.16,144.45,143.92,144.35,23594.0,131.118,131.3818,130.8997,131.2908,23594.0
2022-06-09 12:45:00,144.36,144.63,144.35,144.62,23042.0,131.2999,131.5455,131.2908,131.5364,23042.0
2022-06-09 12:50:00,144.63,145.07,144.59,144.93,37265.0,131.5455,131.9457,131.5091,131.8184,37265.0
2022-06-09 12:55:00,144.93,145.27,144.9,145.25,35711.0,131.8184,132.1276,131.7911,132.1094,35711.0
2022-06-09 13:00:00,145.26,145.44,145.09,145.15,38576.0,132.1185,132.2822,131.9639,132.0185,38576.0
2022-06-09 13:05:00,145.17,145.17,144.81,144.92,21742.0,132.0367,132.0367,131.7092,131.8093,21742.0
2022-06-09 13:10:00,144.9,145.1,144.82,144.97,12436.0,131.7911,131.973,131.7183,131.8547,12436.0
2022-06-09 13:15:00,144.96,145.25,144.95,145.25,20089.0,131.8457,132.1094,131.8366,132.1094,20089.0
2022-06-09 13:20:00,145.24,145.3,144.72,144.77,48916.0,132.1003,132.1549,131.6274,131.6728,48916.0
2022-06-09 13:25:00,144.76,144.8,144.52,144.79,44603.0,131.6637,131.7001,131.4455,131.691,44603.0
2022-06-09 13:30:00,144.72,144.72,144.45,144.68,18137.0,131.6274,131.6274,131.3818,131.591,18137.0
2022-06-09 13:35:00,144.67,144.74,144.53,144.68,18172.0,131.5819,131.6456,131.4546,131.591,18172.0
2022-06-09 13:40:00,144.7,144.86,144.69,144.75,16472.0,131.6092,131.7547,131.6001,131.6547,16472.0
2022-06-09 13:45:00,144.74,144.86,144.68,144.75,19601.0,131.6456,131.7547,131.591,131.6547,19601.0
2022-06-09 13:50:00,144.76,144.86,144.71,144.82,20653.0,131.6637,131.7547,131.6183,131.7183,20653.0
2022-06-09 13:55:00,144.86,145.34,144.86,145.32,16905.0,131.7547,132.1913,131.7547,132.1731,16905.0
2022-06-09 14:00:00,145.31,145.55,145.19,145.34,27761.0,132.164,132.3823,132.0548,132.1913,27761.0
2022-06-09 14:05:00,145.33,145.63,145.25,145.44,35778.0,132.1822,132.455,132.1094,132.2822,35778.0
2022-06-09 14:10:00,145.43,145.78,145.42,145.77,46008.0,132.2731,132.5915,132.264,132.5824,46008.0
2022-06-09 14:15:00,145.74,145.92,145.44,145.58,25681.0,132.5551,132.7188,132.2822,132.4096,25681.0
2022-06-09 14:20:00,145.64,145.78,145.45,145.5,12859.0,132.4641,132.5915,132.2913,132.3368,12859.0
2022-06-09 14:25:00,145.47,145.77,145.47,145.69,19483.0,132.3095,132.5824,132.3095,132.5096,19483.0
2022-06-09 14:30:00,145.7,145.7,145.31,145.37,13678.0,132.5187,132.5187,132.164,132.2186,13678.0
2022-06-09 14:35:00,145.38,145.74,145.38,145.7,15227.0,132.2277,132.5551,132.2277,132.5187,15227.0
2022-06-09 14:40:00,145.69,145.73,145.41,145.48,27339.0,132.5096,132.546,132.2549,132.3186,27339.0
2022-06-09 14:45:00,145.46,145.88,145.45,145.84,24869.0,132.3004,132.6824,132.2913,132.646,24869.0
2022-06-09 14:50:00,145.84,145.97,145.69,145.79,24559.0,132.646,132.7643,132.5096,132.6006,24559.0
2022-06-09 14:55:00,145.74,146.01,145.64,145.68,24373.0,132.5551,132.8007,132.4641,132.5005,24373.0
2022-06-09 15:00:00,145.65,145.75,145.3,145.3,20191.0,132.4732,132.5642,132.1549,132.1549,20191.0
2022-06-09 15:05:00,145.31,145.39,145.19,145.23,51882.0,132.164,132.2368,132.0548,132.0912,51882.0
2022-06-09 15:10:00,145.25,145.27,144.65,144.73,54627.0,132.1094,132.1276,131.5637,131.6365,54627.0
2022-06-09 15:15:00,144.69,145.13,144.47,145.13,56411.0,131.6001,132.0003,131.4,132.0003,56411.0
2022-06-09 15:20:00,145.11,145.22,144.64,144.83,21057.0,131.9821,132.0821,131.5546,131.7274,21057.0
2022-06-09 15:25:00,144.87,144.87,144.47,144.48,30344.0,131.7638,131.7638,131.4,131.4091,30344.0
2022-06-09 15:30:00,144.46,144.48,144.13,144.25,34934.0,131.3909,131.4091,131.0907,131.1999,34934.0
2022-06-09 15:35:00,144.25,144.45,144.2,144.31,45680.0,131.1999,131.3818,131.1544,131.2545,45680.0
2022-06-09 15:40:00,144.32,144.43,144.19,144.32,56739.0,131.2636,131.3636,131.1453,131.2636,56739.0
2022-06-09 15:45:00,144.32,144.36,143.84,144.02,90297.0,131.2636,131.2999,130.827,130.9907,90297.0
2022-06-09 15:50:00,143.96,144.13,143.78,143.92,66922.0,130.9361,131.0907,130.7724,130.8997,66922.0
2022-06-09 15:55:00,143.91,143.98,143.2,143.37,204998.0,130.8906,130.9543,130.2449,130.3995,204998.0
2022-06-10 09:30:00,142.0,142.39,140.82,141.06,100705.0,129.1534,129.5082,128.0802,128.2985,100705.0
2022-06-10 09:35:00,141.06,141.53,140.56,140.92,62021.0,128.2985,128.726,127.8437,128.1711,62021.0
2022-06-10 09:40:00,140.87,141.35,140.65,140.69,82956.0,128.1257,128.5622,127.9256,127.962,82956.0
2022-06-10 09:45:00,140.76,140.89,139.78,139.8,70123.0,128.0256,128.1439,127.1343,127.1525,70123.0
2022-06-10 09:50:00,139.71,142.55,139.69,142.21,61654.0,127.0706,129.6537,127.0524,129.3444,61654.0
2022-06-10 09:55:00,142.24,143.26,142.09,143.26,69713.0,129.3717,130.2994,129.2353,130.2994,69713.0
2022-06-10 10:00:00,143.22,143.32,141.72,142.2,58413.0,130.2631,130.354,128.8988,129.3353,58413.0
2022-06-10 10:05:00,142.24,142.59,141.19,141.19,38143.0,129.3717,129.6901,128.4167,128.4167,38143.0
2022-06-10 10:10:00,141.22,141.4,140.92,141.26,43214.0,128.444,128.6077,128.1711,128.4804,43214.0
2022-06-10 10:15:00,141.22,141.5,140.35,140.39,69341.0,128.444,128.6987,127.6527,127.6891,69341.0
2022-06-10 10:20:00,140.43,140.6,140.01,140.24,42032.0,127.7255,127.8801,127.3435,127.5527,42032.0
2022-06-10 10:25:00,140.18,140.82,140.15,140.45,39196.0,127.4981,128.0802,127.4708,127.7437,39196.0
2022-06-10 10:30:00,140.38,140.63,140.15,140.22,35484.0,127.68,127.9074,127.4708,127.5345,35484.0
2022-06-10 10:35:00,140.19,140.25,139.84,139.9,36023.0,127.5072,127.5618,127.1889,127.2434,36023.0
2022-06-10 10:40:00,139.88,139.91,139.23,139.52,30089.0,127.2252,127.2525,126.634,126.8978,30089.0
2022-06-10 10:45:00,139.49,139.6,138.91,139.22,91135.0,126.8705,126.9706,126.343,126.6249,91135.0
2022-06-10 10:50:00,139.22,139.87,139.18,139.79,40958.0,126.6249,127.2161,126.5886,127.1434,40958.0
2022-06-10 10:55:00,139.86,140.18,139.72,139.77,31366.0,127.207,127.4981,127.0797,127.1252,31366.0
2022-06-10 11:00:00,139.71,139.72,139.01,139.21,81404.0,127.0706,127.0797,126.4339,126.6158,81404.0
2022-06-10 11:05:00,139.18,139.63,139.08,139.2,62696.0,126.5886,126.9979,126.4976,126.6068,62696.0
2022-06-10 11:10:00,139.09,140.16,139.07,139.86,31826.0,126.5067,127.4799,126.4885,127.207,31826.0
2022-06-10 11:15:00,139.82,139.91,139.52,139.78,22259.0,127.1707,127.2525,126.8978,127.1343,22259.0
2022-06-10 11:20:00,139.86,140.45,139.85,140.11,42053.0,127.207,127.7437,127.1979,127.4344,42053.0
2022-06-10 11:25:00,140.13,140.4,139.93,140.39,18452.0,127.4526,127.6982,127.2707,127.6891,18452.0
2022-06-10 11:30:00,140.37,140.6,140.11,140.34,26419.0,127.6709,127.8801,127.4344,127.6436,26419.0
2022-06-10 11:35:00,140.36,140.36,139.08,139.1,25742.0,127.6618,127.6618,126.4976,126.5158,25742.0
2022-06-10 11:40:00,139.04,139.86,138.97,139.82,30722.0,126.4612,127.207,126.3976,127.1707,30722.0
2022-06-10 11:45:00,139.73,139.86,139.54,139.57,23719.0,127.0888,127.207,126.916,126.9433,23719.0
2022-06-10 11:50:00,139.6,139.67,139.34,139.5,10803.0,126.9706,127.0342,126.7341,126.8796,10803.0
2022-06-10 11:55:00,139.57,139.97,139.43,139.93,18425.0,126.9433,127.3071,126.8159,127.2707,18425.0
2022-06-10 12:00:00,140.0,140.06,139.69,139.81,10333.0,127.3344,127.3889,127.0524,127.1616,10333.0
2022-06-10 12:05:00,139.79,140.23,139.77,140.23,23800.0,127.1434,127.5436,127.1252,127.5436,23800.0
2022-06-10 12:10:00,140.19,140.2,139.69,139.77,10424.0,127.5072,127.5163,127.0524,127.1252,10424.0
2022-06-10 12:15:00,139.67,139.78,139.36,139.78,18301.0,127.0342,127.1343,126.7523,127.1343,18301.0
2022-06-10 12:20:00,139.78,140.23,139.78,139.81,20974.0,127.1343,127.5436,127.1343,127.1616,20974.0
2022-06-10 12:25:00,139.77,139.86,139.25,139.4,30654.0,127.1252,127.207,126.6522,126.7887,30654.0
2022-06-10 12:30:00,139.45,139.79,139.4,139.56,35884.0,126.8341,127.1434,126.7887,126.9342,35884.0
2022-06-10 12:35:00,139.46,139.57,139.16,139.16,20393.0,126.8432,126.9433,126.5704,126.5704,20393.0
2022-06-10 12:40:00,139.16,139.16,138.72,138.79,41161.0,126.5704,126.5704,126.1702,126.2338,41161.0
2022-06-10 12:45:00,138.83,139.05,138.39,139.05,26466.0,126.2702,126.4703,125.87,126.4703,26466.0
2022-06-10 12:50:00,138.97,138.97,138.66,138.66,20066.0,126.3976,126.3976,126.1156,126.1156,20066.0
2022-06-10 12:55:00,138.66,138.98,138.61,138.93,39374.0,126.1156,126.4067,126.0701,126.3612,39374.0
2022-06-10 13:00:00,138.92,138.94,138.55,138.78,16380.0,126.3521,126.3703,126.0156,126.2247,16380.0
2022-06-10 13:05:00,138.67,139.11,138.66,139.06,20733.0,126.1247,126.5249,126.1156,126.4794,20733.0
2022-06-10 13:10:00,139.12,139.3,139.05,139.24,15797.0,126.534,126.6977,126.4703,126.6431,15797.0
2022-06-10 13:15:00,139.2,139.34,138.98,139.3,19971.0,126.6068,126.7341,126.4067,126.6977,19971.0
2022-06-10 13:20:00,139.35,139.35,139.01,139.13,24055.0,126.7432,126.7432,126.4339,126.5431,24055.0
2022-06-10 13:25:00,139.16,139.67,139.14,139.62,16388.0,126.5704,127.0342,126.5522,126.9888,16388.0
2022-06-10 13:30:00,139.61,139.74,139.44,139.7,18928.0,126.9797,127.0979,126.825,127.0615,18928.0
2022-06-10 13:35:00,139.7,140.15,139.7,139.97,26799.0,127.0615,127.4708,127.0615,127.3071,26799.0
2022-06-10 13:40:00,139.97,139.97,139.71,139.78,19217.0,127.3071,127.3071,127.0706,127.1343,19217.0
2022-06-10 13:45:00,139.78,139.98,139.64,139.96,20034.0,127.1343,127.3162,127.0069,127.298,20034.0
2022-06-10 13:50:00,139.94,139.98,139.67,139.76,18658.0,127.2798,127.3162,127.0342,127.1161,18658.0
2022-06-10 13:55:00,139.74,139.98,139.67,139.95,11946.0,127.0979,127.3162,127.0342,127.2889,11946.0
2022-06-10 14:00:00,139.92,139.92,139.51,139.59,17741.0,127.2616,127.2616,126.8887,126.9615,17741.0
2022-06-10 14:05:00,139.65,139.74,139.51,139.61,14609.0,127.016,127.0979,126.8887,126.9797,14609.0
2022-06-10 14:10:00,139.65,139.71,139.44,139.54,13724.0,127.016,127.0706,126.825,126.916,13724.0
2022-06-10 14:15:00,139.5,139.86,139.47,139.84,19983.0,126.8796,127.207,126.8523,127.1889,19983.0
2022-06-10 14:20:00,139.84,139.97,139.78,139.9,24425.0,127.1889,127.3071,127.1343,127.2434,24425.0
2022-06-10 14:25:00,139.9,140.29,139.89,140.15,34037.0,127.2434,127.5981,127.2343,127.4708,34037.0
2022-06-10 14:30:00,140.16,140.54,140.03,140.53,17941.0,127.4799,127.8255,127.3617,127.8164,17941.0
2022-06-10 14:35:00,140.49,140.51,140.04,140.15,39475.0,127.78,127.7982,127.3708,127.4708,39475.0
2022-06-10 14:40:00,140.1,140.22,139.97,140.22,14071.0,127.4253,127.5345,127.3071,127.5345,14071.0
2022-06-10 14:45:00,140.19,140.44,140.19,140.44,40625.0,127.5072,127.7346,127.5072,127.7346,40625.0
2022-06-10 14:50:00,140.44,140.76,140.43,140.68,30325.0,127.7346,128.0256,127.7255,127.9529,30325.0
2022-06-10 14:55:00,140.71,141.44,140.7,141.27,55982.0,127.9801,128.6441,127.971,128.4895,55982.0
2022-06-10 15:00:00,141.26,141.39,141.13,141.19,20926.0,128.4804,128.5986,128.3621,128.4167,20926.0
2022-06-10 15:05:00,141.18,141.54,141.06,141.33,33147.0,128.4076,128.7351,128.2985,128.5441,33147.0
2022-06-10 15:10:00,141.31,141.89,141.31,141.83,34479.0,128.5259,129.0534,128.5259,128.9988,34479.0
2022-06-10 15:15:00,141.88,142.2,141.84,142.06,89124.0,129.0443,129.3353,129.0079,129.208,89124.0
2022-06-10 15:20:00,142.13,142.15,141.62,141.81,49038.0,129.2717,129.2899,128.8078,128.9806,49038.0
2022-06-10 15:25:00,141.83,142.09,141.67,141.69,46037.0,128.9988,129.2353,128.8533,128.8715,46037.0
2022-06-10 15:30:00,141.62,141.68,141.32,141.58,59978.0,128.8078,128.8624,128.535,128.7714,59978.0
2022-06-10 15:35:00,141.58,142.08,141.58,142.01,41271.0,128.7714,129.2262,128.7714,129.1625,41271.0
2022-06-10 15:40:00,142.01,142.2,141.69,141.72,44319.0,129.1625,129.3353,128.8715,128.8988,44319.0
2022-06-10 15:45:00,141.73,141.83,141.18,141.24,57515.0,128.9079,128.9988,128.4076,128.4622,57515.0
2022-06-10 15:50:00,141.16,141.34,140.86,140.98,96533.0,128.3894,128.5531,128.1166,128.2257,96533.0
2022-06-10 15:55:00,140.95,141.06,140.39,140.51,265714.0,128.1984,128.2985,127.6891,127.7982,265714.0
2022-06-13 09:30:00,135.05,135.66,134.26,135.21,239307.0,122.8322,123.387,122.1137,122.9777,239307.0
2022-06-13 09:35:00,135.2,135.2,133.08,133.74,95893.0,122.9686,122.9686,121.0404,121.6407,95893.0
2022-06-13 09:40:00,133.73,134.0,132.35,132.56,110206.0,121.6316,121.8772,120.3765,120.5675,110206.0
2022-06-13 09:45:00,132.55,133.43,132.5,132.88,105195.0,120.5584,121.3588,120.5129,120.8585,105195.0
2022-06-13 09:50:00,132.95,133.5,132.74,133.33,93042.0,120.9222,121.4224,120.7312,121.2678,93042.0
2022-06-13 09:55:00,133.37,134.07,132.99,133.88,52251.0,121.3042,121.9409,120.9586,121.768,52251.0
2022-06-13 10:00:00,133.9,134.27,133.2,133.37,55223.0,121.7862,122.1228,121.1496,121.3042,55223.0
2022-06-13 10:05:00,133.31,134.27,133.23,133.56,37833.0,121.2496,122.1228,121.1769,121.477,37833.0
2022-06-13 10:10:00,133.55,133.76,133.07,133.28,38552.0,121.4679,121.6589,121.0313,121.2223,38552.0
2022-06-13 10:15:00,133.25,133.25,131.4,131.5,139214.0,121.195,121.195,119.5124,119.6034,139214.0
2022-06-13 10:20:00,131.43,131.82,131.18,131.33,78889.0,119.5397,119.8944,119.3123,119.4487,78889.0
2022-06-13 10:25:00,131.29,131.65,130.95,131.11,64721.0,119.4124,119.7398,119.1031,119.2486,64721.0
2022-06-13 10:30:00,131.09,131.48,131.0,131.1,50820.0,119.2305,119.5852,119.1486,119.2395,50820.0
2022-06-13 10:35:00,131.1,131.52,130.62,130.7,63147.0,119.2395,119.6216,118.803,118.8757,63147.0
2022-06-13 10:40:00,130.68,130.95,130.22,130.33,89937.0,118.8575,119.1031,118.4392,118.5392,89937.0
2022-06-13 10:45:00,130.37,130.53,129.66,129.81,97526.0,118.5756,118.7211,117.9298,118.0663,97526.0
2022-06-13 10:50:00,129.76,130.9,129.45,130.81,68985.0,118.0208,119.0576,117.7388,118.9758,68985.0
2022-06-13 10:55:00,130.79,131.48,130.71,131.16,52013.0,118.9576,119.5852,118.8848,119.2941,52013.0
2022-06-13 11:00:00,131.25,131.84,131.02,131.25,60357.0,119.376,119.9126,119.1668,119.376,60357.0
2022-06-13 11:05:00,131.27,131.37,130.68,130.72,39249.0,119.3942,119.4851,118.8575,118.8939,39249.0
2022-06-13 11:10:00,130.69,130.99,130.64,130.91,56639.0,118.8666,119.1395,118.8212,119.0667,56639.0
2022-06-13 11:15:00,130.87,131.91,130.87,131.8,42723.0,119.0304,119.9763,119.0304,119.8762,42723.0
2022-06-13 11:20:00,131.81,132.43,131.78,132.43,70885.0,119.8853,120.4492,119.858,120.4492,70885.0
2022-06-13 11:25:00,132.45,132.76,132.15,132.49,26787.0,120.4674,120.7494,120.1946,120.5038,26787.0
2022-06-13 11:30:00,132.51,132.74,131.59,131.9,42841.0,120.522,120.7312,119.6852,119.9672,42841.0
2022-06-13 11:35:00,131.9,132.49,131.9,132.49,34140.0,119.9672,120.5038,119.9672,120.5038,34140.0
2022-06-13 11:40:00,132.5,133.44,132.4,133.2,47278.0,120.5129,121.3679,120.4219,121.1496,47278.0
2022-06-13 11:45:00,133.21,133.85,133.1,133.85,37653.0,121.1587,121.7408,121.0586,121.7408,37653.0
2022-06-13 11:50:00,133.81,134.04,133.1,133.14,31916.0,121.7044,121.9136,121.0586,121.095,31916.0
2022-06-13 11:55:00,133.14,133.92,133.12,133.68,29045.0,121.095,121.8044,121.0768,121.5861,29045.0
2022-06-13 12:00:00,133.63,133.87,133.26,133.27,30217.0,121.5407,121.759,121.2041,121.2132,30217.0
2022-06-13 12:05:00,133.23,134.03,133.23,133.41,28357.0,121.1769,121.9045,121.1769,121.3406,28357.0
2022-06-13 12:10:00,133.34,134.04,133.15,133.93,31775.0,121.2769,121.9136,121.1041,121.8135,31775.0
2022-06-13 12:15:00,134.05,134.33,133.75,134.01,48304.0,121.9227,122.1773,121.6498,121.8863,48304.0
2022-06-13 12:20:00,134.08,134.37,133.89,134.12,25720.0,121.95,122.2137,121.7771,121.9863,25720.0
2022-06-13 12:25:00,134.14,134.26,133.7,133.8,45825.0,122.0045,122.1137,121.6043,121.6953,45825.0
2022-06-13 12:30:00,133.72,134.78,133.48,134.62,56046.0,121.6225,122.5866,121.4042,122.4411,56046.0
2022-06-13 12:35:00,134.63,135.17,134.63,134.93,105061.0,122.4502,122.9413,122.4502,122.7231,105061.0
2022-06-13 12:40:00,134.89,134.89,133.92,133.92,40133.0,122.6867,122.6867,121.8044,121.8044,40133.0
2022-06-13 12:45:00,133.91,134.18,133.82,133.82,17159.0,121.7953,122.0409,121.7135,121.7135,17159.0
2022-06-13 12:50:00,133.75,134.24,133.64,133.69,21812.0,121.6498,122.0955,121.5498,121.5952,21812.0
2022-06-13 12:55:00,133.69,133.89,133.38,133.47,23556.0,121.5952,121.7771,121.3133,121.3951,23556.0
2022-06-13 13:00:00,133.48,133.53,133.19,133.19,21833.0,121.4042,121.4497,121.1405,121.1405,21833.0
2022-06-13 13:05:00,133.17,133.4,132.95,133.4,30012.0,121.1223,121.3315,120.9222,121.3315,30012.0
2022-06-13 13:10:00,133.44,133.51,133.11,133.18,24774.0,121.3679,121.4315,121.0677,121.1314,24774.0
2022-06-13 13:15:00,133.18,133.21,132.95,133.02,33091.0,121.1314,121.1587,120.9222,120.9858,33091.0
2022-06-13 13:20:00,133.0,133.32,132.93,133.3,42731.0,120.9677,121.2587,120.904,121.2405,42731.0
2022-06-13 13:25:00,133.33,133.33,133.05,133.24,20605.0,121.2678,121.2678,121.0131,121.1859,20605.0
2022-06-13 13:30:00,133.22,133.59,133.22,133.59,22880.0,121.1678,121.5043,121.1678,121.5043,22880.0
2022-06-13 13:35:00,133.55,134.23,133.49,134.14,24618.0,121.4679,122.0864,121.4133,122.0045,24618.0
2022-06-13 13:40:00,134.14,134.77,134.1,134.71,22001.0,122.0045,122.5775,121.9681,122.523,22001.0
2022-06-13 13:45:00,134.73,134.92,134.56,134.87,32120.0,122.5411,122.714,122.3865,122.6685,32120.0
2022-06-13 13:50:00,134.86,134.99,134.51,134.59,37163.0,122.6594,122.7776,122.3411,122.4138,37163.0
2022-06-13 13:55:00,134.69,135.15,134.69,135.12,24674.0,122.5048,122.9232,122.5048,122.8959,24674.0
2022-06-13 14:00:00,135.04,135.05,134.27,134.33,23234.0,122.8231,122.8322,122.1228,122.1773,23234.0
2022-06-13 14:05:00,134.28,134.39,133.99,134.3,21737.0,122.1319,122.2319,121.8681,122.15,21737.0
2022-06-13 14:10:00,134.29,134.44,133.98,134.02,25865.0,122.141,122.2774,121.859,121.8954,25865.0
2022-06-13 14:15:00,134.01,134.41,134.0,134.41,23216.0,121.8863,122.2501,121.8772,122.2501,23216.0
2022-06-13 14:20:00,134.45,134.65,134.12,134.31,30931.0,122.2865,122.4684,121.9863,122.1591,30931.0
2022-06-13 14:25:00,134.32,134.32,133.81,133.81,27098.0,122.1682,122.1682,121.7044,121.7044,27098.0
2022-06-13 14:30:00,133.81,134.0,133.4,133.85,33821.0,121.7044,121.8772,121.3315,121.7408,33821.0
2022-06-13 14:35:00,133.85,134.48,133.72,134.06,26102.0,121.7408,122.3138,121.6225,121.9318,26102.0
2022-06-13 14:40:00,134.05,134.32,133.67,133.98,18918.0,121.9227,122.1682,121.577,121.859,18918.0
2022-06-13 14:45:00,133.96,134.22,133.84,133.92,45133.0,121.8408,122.0773,121.7317,121.8044,45133.0
2022-06-13 14:50:00,133.95,133.95,133.62,133.71,23971.0,121.8317,121.8317,121.5316,121.6134,23971.0
2022-06-13 14:55:00,133.65,133.73,133.45,133.6,28640.0,121.5589,121.6316,121.3769,121.5134,28640.0
2022-06-13 15:00:00,133.49,133.62,133.07,133.38,55190.0,121.4133,121.5316,121.0313,121.3133,55190.0
2022-06-13 15:05:00,133.36,133.43,132.96,133.14,50649.0,121.2951,121.3588,120.9313,121.095,50649.0
2022-06-13 15:10:00,133.17,133.25,132.8,133.03,36065.0,121.1223,121.195,120.7858,120.9949,36065.0
2022-06-13 15:15:00,133.03,133.62,132.77,133.1,51890.0,120.9949,121.5316,120.7585,121.0586,51890.0
2022-06-13 15:20:00,133.08,133.3,132.73,132.74,37370.0,121.0404,121.2405,120.7221,120.7312,37370.0
2022-06-13 15:25:00,132.71,132.79,132.37,132.39,44256.0,120.7039,120.7767,120.3947,120.4128,44256.0
2022-06-13 15:30:00,132.44,132.44,131.77,132.22,66101.0,120.4583,120.4583,119.8489,120.2582,66101.0
2022-06-13 15:35:00,132.26,132.59,131.8,132.15,69665.0,120.2946,120.5948,119.8762,120.1946,69665.0
2022-06-13 15:40:00,132.14,132.15,131.07,131.09,98265.0,120.1855,120.1946,119.2123,119.2305,98265.0
2022-06-13 15:45:00,131.08,131.63,131.05,131.43,83952.0,119.2214,119.7216,119.1941,119.5397,83952.0
2022-06-13 15:50:00,131.4,131.48,130.78,131.24,120341.0,119.5124,119.5852,118.9485,119.3669,120341.0
2022-06-13 15:55:00,131.2,131.73,131.13,131.61,172629.0,119.3305,119.8126,119.2668,119.7034,172629.0
2022-06-14 09:30:00,135.2,135.92,134.49,135.22,152707.0,122.9686,123.6235,122.3229,122.9868,152707.0
2022-06-14 09:35:00,135.17,135.17,134.07,134.6,51407.0,122.9413,122.9413,121.9409,122.4229,51407.0
2022-06-14 09:40:00,134.58,134.66,134.1,134.62,62921.0,122.4047,122.4775,121.9681,122.4411,62921.0
2022-06-14 09:45:00,134.63,136.27,134.12,135.48,83409.0,122.4502,123.9418,121.9863,123.2233,83409.0
2022-06-14 09:50:00,135.49,136.79,135.2,136.77,39854.0,123.2324,124.4148,122.9686,124.3966,39854.0
2022-06-14 09:55:00,136.79,137.64,136.72,137.56,76901.0,124.4148,125.1879,124.3511,125.1151,76901.0
2022-06-14 10:00:00,137.57,138.36,137.38,137.88,91973.0,125.1242,125.8427,124.9514,125.4062,91973.0
2022-06-14 10:05:00,137.88,138.56,137.74,138.24,46240.0,125.4062,126.0247,125.2788,125.7336,46240.0
2022-06-14 10:10:00,138.15,138.15,137.16,137.23,31773.0,125.6517,125.6517,124.7513,124.815,31773.0
2022-06-14 10:15:00,137.21,137.44,136.9,137.01,35027.0,124.7968,125.006,124.5148,124.6149,35027.0
2022-06-14 10:20:00,136.94,137.67,136.62,137.43,47131.0,124.5512,125.2152,124.2602,124.9969,47131.0
2022-06-14 10:25:00,137.21,137.77,137.03,137.6,60670.0,124.7968,125.3061,124.6331,125.1515,60670.0
2022-06-14 10:30:00,137.56,137.82,137.35,137.63,25891.0,125.1151,125.3516,124.9241,125.1788,25891.0
2022-06-14 10:35:00,137.84,137.93,137.32,137.42,33980.0,125.3698,125.4516,124.8968,124.9878,33980.0
2022-06-14 10:40:00,137.43,137.44,136.78,137.22,38890.0,124.9969,125.006,124.4057,124.8059,38890.0
2022-06-14 10:45:00,137.24,137.55,137.0,137.3,41789.0,124.8241,125.106,124.6058,124.8786,41789.0
2022-06-14 10:50:00,137.34,138.0,137.31,137.52,29701.0,124.915,125.5153,124.8877,125.0787,29701.0
2022-06-14 10:55:00,137.47,138.16,137.47,137.64,29274.0,125.0333,125.6608,125.0333,125.1879,29274.0
2022-06-14 11:00:00,137.6,137.92,137.53,137.92,29993.0,125.1515,125.4426,125.0878,125.4426,29993.0
2022-06-14 11:05:00,137.93,138.08,137.11,137.11,38674.0,125.4516,125.5881,124.7058,124.7058,38674.0
2022-06-14 11:10:00,137.08,137.37,136.94,137.31,27487.0,124.6785,124.9423,124.5512,124.8877,27487.0
2022-06-14 11:15:00,137.29,137.29,136.84,136.85,21757.0,124.8695,124.8695,124.4603,124.4694,21757.0
2022-06-14 11:20:00,136.8,137.25,136.6,137.19,37064.0,124.4239,124.8332,124.242,124.7786,37064.0
2022-06-14 11:25:00,137.18,137.75,137.13,137.16,23176.0,124.7695,125.2879,124.724,124.7513,23176.0
2022-06-14 11:30:00,137.12,137.55,137.06,137.48,37480.0,124.7149,125.106,124.6604,125.0424,37480.0
2022-06-14 11:35:00,137.52,137.64,137.32,137.32,32833.0,125.0787,125.1879,124.8968,124.8968,32833.0
2022-06-14 11:40:00,137.37,137.85,137.24,137.83,45578.0,124.9423,125.3789,124.8241,125.3607,45578.0
2022-06-14 11:45:00,137.8,137.84,136.86,136.96,25002.0,125.3334,125.3698,124.4784,124.5694,25002.0
2022-06-14 11:50:00,136.96,137.4,136.94,137.25,27368.0,124.5694,124.9696,124.5512,124.8332,27368.0
2022-06-14 11:55:00,137.23,137.73,137.19,137.61,25748.0,124.815,125.2697,124.7786,125.1606,25748.0
2022-06-14 12:00:00,137.61,137.61,136.95,137.18,22153.0,125.1606,125.1606,124.5603,124.7695,22153.0
2022-06-14 12:05:00,137.18,137.18,136.85,137.16,20563.0,124.7695,124.7695,124.4694,124.7513,20563.0
2022-06-14 12:10:00,137.15,137.2,136.95,136.97,18077.0,124.7422,124.7877,124.5603,124.5785,18077.0
2022-06-14 12:15:00,136.99,137.38,136.85,137.3,30360.0,124.5967,124.9514,124.4694,124.8786,30360.0
2022-06-14 12:20:00,137.34,137.38,136.75,137.07,22398.0,124.915,124.9514,124.3784,124.6695,22398.0
2022-06-14 12:25:00,137.08,137.08,136.76,136.79,16868.0,124.6785,124.6785,124.3875,124.4148,16868.0
2022-06-14 12:30:00,136.77,136.81,136.62,136.7,20298.0,124.3966,124.433,124.2602,124.3329,20298.0
2022-06-14 12:35:00,136.64,136.68,136.15,136.2,43100.0,124.2784,124.3147,123.8327,123.8782,43100.0
2022-06-14 12:40:00,136.16,136.22,135.76,135.79,22013.0,123.8418,123.8963,123.478,123.5053,22013.0
2022-06-14 12:45:00,135.76,135.92,135.61,135.75,37352.0,123.478,123.6235,123.3415,123.4689,37352.0
2022-06-14 12:50:00,135.71,135.97,135.44,135.81,30240.0,123.4325,123.669,123.1869,123.5234,30240.0
2022-06-14 12:55:00,135.8,136.29,135.74,136.1,34709.0,123.5143,123.96,123.4598,123.7872,34709.0
2022-06-14 13:00:00,136.09,136.38,135.89,136.1,29922.0,123.7781,124.0419,123.5962,123.7872,29922.0
2022-06-14 13:05:00,136.1,136.16,135.81,135.81,19384.0,123.7872,123.8418,123.5234,123.5234,19384.0
2022-06-14 13:10:00,135.8,135.81,134.84,134.94,42289.0,123.5143,123.5234,122.6412,122.7321,42289.0
2022-06-14 13:15:00,134.85,135.31,134.61,135.16,40101.0,122.6503,123.0687,122.432,122.9322,40101.0
2022-06-14 13:20:00,135.13,135.29,134.25,134.28,67157.0,122.905,123.0505,122.1046,122.1319,67157.0
2022-06-14 13:25:00,134.29,134.59,133.78,133.86,79781.0,122.141,122.4138,121.6771,121.7499,79781.0
2022-06-14 13:30:00,133.86,134.36,133.71,134.1,38488.0,121.7499,122.2046,121.6134,121.9681,38488.0
2022-06-14 13:35:00,134.07,134.46,134.01,134.19,36142.0,121.9409,122.2956,121.8863,122.05,36142.0
2022-06-14 13:40:00,134.15,134.29,133.57,133.8,26668.0,122.0136,122.141,121.4861,121.6953,26668.0
2022-06-14 13:45:00,133.81,133.89,133.26,133.5,34795.0,121.7044,121.7771,121.2041,121.4224,34795.0
2022-06-14 13:50:00,133.5,133.87,133.38,133.77,20326.0,121.4224,121.759,121.3133,121.668,20326.0
2022-06-14 13:55:00,133.81,134.33,133.77,134.08,36126.0,121.7044,122.1773,121.668,121.95,36126.0
2022-06-14 14:00:00,134.11,134.56,134.1,134.4,19942.0,121.9772,122.3865,121.9681,122.241,19942.0
2022-06-14 14:05:00,134.41,134.8,134.41,134.63,25935.0,122.2501,122.6048,122.2501,122.4502,25935.0
2022-06-14 14:10:00,134.58,134.64,133.69,133.7,36669.0,122.4047,122.4593,121.5952,121.6043,36669.0
2022-06-14 14:15:00,133.77,134.18,133.34,134.11,44328.0,121.668,122.0409,121.2769,121.9772,44328.0
2022-06-14 14:20:00,134.11,134.32,133.76,133.76,21552.0,121.9772,122.1682,121.6589,121.6589,21552.0
2022-06-14 14:25:00,133.69,133.84,133.46,133.5,23275.0,121.5952,121.7317,121.386,121.4224,23275.0
2022-06-14 14:30:00,133.44,133.46,133.03,133.41,25901.0,121.3679,121.386,120.9949,121.3406,25901.0
2022-06-14 14:35:00,133.46,133.8,133.36,133.74,37491.0,121.386,121.6953,121.2951,121.6407,37491.0
2022-06-14 14:40:00,133.72,133.8,133.25,133.35,18771.0,121.6225,121.6953,121.195,121.286,18771.0
2022-06-14 14:45:00,133.35,133.54,133.0,133.12,27069.0,121.286,121.4588,120.9677,121.0768,27069.0
2022-06-14 14:50:00,133.08,133.44,132.86,132.96,33974.0,121.0404,121.3679,120.8403,120.9313,33974.0
2022-06-14 14:55:00,132.93,133.02,132.67,132.89,49745.0,120.904,120.9858,120.6675,120.8676,49745.0
2022-06-14 15:00:00,132.89,133.05,132.76,132.9,35514.0,120.8676,121.0131,120.7494,120.8767,35514.0
2022-06-14 15:05:00,132.82,132.83,132.44,132.46,44051.0,120.8039,120.813,120.4583,120.4765,44051.0
2022-06-14 15:10:00,132.45,132.51,131.91,131.94,60003.0,120.4674,120.522,119.9763,120.0036,60003.0
2022-06-14 15:15:00,131.92,132.1,131.7,131.9,49529.0,119.9854,120.1491,119.7853,119.9672,49529.0
2022-06-14 15:20:00,131.9,132.65,131.89,132.45,57177.0,119.9672,120.6493,119.9581,120.4674,57177.0
2022-06-14 15:25:00,132.42,133.12,132.35,133.02,63393.0,120.4401,121.0768,120.3765,120.9858,63393.0
2022-06-14 15:30:00,133.01,133.38,132.87,133.14,58096.0,120.9768,121.3133,120.8494,121.095,58096.0
2022-06-14 15:35:00,133.12,133.81,133.1,133.56,65014.0,121.0768,121.7044,121.0586,121.477,65014.0
2022-06-14 15:40:00,133.54,133.94,133.46,133.54,65075.0,121.4588,121.8226,121.386,121.4588,65075.0
2022-06-14 15:45:00,133.55,134.2,133.45,134.13,95596.0,121.4679,122.0591,121.3769,121.9954,95596.0
2022-06-14 15:50:00,134.15,134.19,133.4,133.64,70524.0,122.0136,122.05,121.3315,121.5498,70524.0
2022-06-14 15:55:00,133.62,133.82,133.53,133.75,193067.0,121.5316,121.7135,121.4497,121.6498,193067.0
2022-06-15 09:30:00,133.89,134.4,132.83,133.76,109518.0,121.7771,122.241,120.813,121.6589,109518.0
2022-06-15 09:35:00,133.78,133.95,132.76,133.11,72059.0,121.6771,121.8317,120.7494,121.0677,72059.0
2022-06-15 09:40:00,133.09,133.09,131.93,132.46,57858.0,121.0495,121.0495,119.9945,120.4765,57858.0
2022-06-15 09:45:00,132.41,132.88,132.14,132.47,49663.0,120.431,120.8585,120.1855,120.4856,49663.0
2022-06-15 09:50:00,132.52,132.99,131.88,132.27,44453.0,120.5311,120.9586,119.949,120.3037,44453.0
2022-06-15 09:55:00,132.32,132.62,132.05,132.41,35960.0,120.3492,120.622,120.1036,120.431,35960.0
2022-06-15 10:00:00,132.41,132.62,132.2,132.24,53087.0,120.431,120.622,120.24,120.2764,53087.0
2022-06-15 10:05:00,132.24,132.49,131.3,131.46,46697.0,120.2764,120.5038,119.4215,119.567,46697.0
2022-06-15 10:10:00,131.43,131.7,131.09,131.1,48136.0,119.5397,119.7853,119.2305,119.2395,48136.0
2022-06-15 10:15:00,131.03,131.16,130.75,130.82,65503.0,119.1759,119.2941,118.9212,118.9849,65503.0
2022-06-15 10:20:00,130.83,131.26,130.6,131.19,55658.0,118.994,119.3851,118.7848,119.3214,55658.0
2022-06-15 10:25:00,131.16,131.4,130.97,131.19,45011.0,119.2941,119.5124,119.1213,119.3214,45011.0
2022-06-15 10:30:00,131.19,131.47,130.89,131.44,138259.0,119.3214,119.5761,119.0485,119.5488,138259.0
2022-06-15 10:35:00,131.44,131.85,130.59,130.86,67231.0,119.5488,119.9217,118.7757,119.0213,67231.0
2022-06-15 10:40:00,130.81,130.81,130.27,130.77,51416.0,118.9758,118.9758,118.4846,118.9394,51416.0
2022-06-15 10:45:00,130.76,131.02,130.27,130.37,70371.0,118.9303,119.1668,118.4846,118.5756,70371.0
2022-06-15 10:50:00,130.37,130.5,130.18,130.41,51439.0,118.5756,118.6938,118.4028,118.612,51439.0
2022-06-15 10:55:00,130.4,130.68,130.02,130.31,54656.0,118.6029,118.8575,118.2573,118.521,54656.0
2022-06-15 11:00:00,130.29,130.45,129.76,129.91,134096.0,118.5028,118.6484,118.0208,118.1572,134096.0
2022-06-15 11:05:00,129.88,130.4,129.79,129.91,31511.0,118.1299,118.6029,118.0481,118.1572,31511.0
2022-06-15 11:10:00,129.84,130.28,129.84,130.23,62974.0,118.0935,118.4937,118.0935,118.4483,62974.0
2022-06-15 11:15:00,130.21,130.88,130.12,130.6,38388.0,118.4301,119.0395,118.3482,118.7848,38388.0
2022-06-15 11:20:00,130.55,130.77,130.29,130.6,40601.0,118.7393,118.9394,118.5028,118.7848,40601.0
2022-06-15 11:25:00,130.56,130.64,130.31,130.36,30564.0,118.7484,118.8212,118.521,118.5665,30564.0
2022-06-15 11:30:00,130.37,130.51,130.14,130.42,28097.0,118.5756,118.7029,118.3664,118.6211,28097.0
2022-06-15 11:35:00,130.37,130.65,130.19,130.6,26758.0,118.5756,118.8303,118.4119,118.7848,26758.0
2022-06-15 11:40:00,130.56,130.9,130.47,130.7,24959.0,118.7484,119.0576,118.6665,118.8757,24959.0
2022-06-15 11:45:00,130.64,130.99,130.46,130.53,65694.0,118.8212,119.1395,118.6574,118.7211,65694.0
2022-06-15 11:50:00,130.5,130.87,130.46,130.62,75443.0,118.6938,119.0304,118.6574,118.803,75443.0
2022-06-15 11:55:00,130.63,131.52,130.58,131.38,37145.0,118.8121,119.6216,118.7666,119.4942,37145.0
2022-06-15 12:00:00,131.38,131.71,131.13,131.57,39522.0,119.4942,119.7944,119.2668,119.667,39522.0
2022-06-15 12:05:00,131.54,131.54,131.15,131.37,26549.0,119.6397,119.6397,119.285,119.4851,26549.0
2022-06-15 12:10:00,131.4,131.59,131.16,131.54,26588.0,119.5124,119.6852,119.2941,119.6397,26588.0
2022-06-15 12:15:00,131.55,131.68,131.14,131.14,28971.0,119.6488,119.7671,119.2759,119.2759,28971.0
2022-06-15 12:20:00,131.19,131.21,130.96,131.17,26933.0,119.3214,119.3396,119.1122,119.3032,26933.0
2022-06-15 12:25:00,131.22,131.22,130.99,131.19,18288.0,119.3487,119.3487,119.1395,119.3214,18288.0
2022-06-15 12:30:00,131.18,131.33,130.97,131.13,24282.0,119.3123,119.4487,119.1213,119.2668,24282.0
2022-06-15 12:35:00,131.09,131.39,130.99,131.19,32663.0,119.2305,119.5033,119.1395,119.3214,32663.0
2022-06-15 12:40:00,131.17,131.17,130.66,130.82,27412.0,119.3032,119.3032,118.8394,118.9849,27412.0
2022-06-15 12:45:00,130.81,131.03,130.73,130.85,23784.0,118.9758,119.1759,118.903,119.0122,23784.0
2022-06-15 12:50:00,130.83,130.89,130.52,130.6,24425.0,118.994,119.0485,118.712,118.7848,24425.0
2022-06-15 12:55:00,130.56,130.62,130.4,130.47,24923.0,118.7484,118.803,118.6029,118.6665,24923.0
2022-06-15 13:00:00,130.45,130.53,130.3,130.42,26321.0,118.6484,118.7211,118.5119,118.6211,26321.0
2022-06-15 13:05:00,130.39,130.42,130.16,130.35,14553.0,118.5938,118.6211,118.3846,118.5574,14553.0
2022-06-15 13:10:00,130.32,130.59,130.26,130.52,30500.0,118.5301,118.7757,118.4755,118.712,30500.0
2022-06-15 13:15:00,130.49,130.57,130.24,130.4,16043.0,118.6847,118.7575,118.4574,118.6029,16043.0
2022-06-15 13:20:00,130.41,130.49,130.22,130.49,17590.0,118.612,118.6847,118.4392,118.6847,17590.0
2022-06-15 13:25:00,130.43,130.58,130.35,130.53,19906.0,118.6302,118.7666,118.5574,118.7211,19906.0
2022-06-15 13:30:00,130.48,130.63,130.3,130.36,17916.0,118.6756,118.8121,118.5119,118.5665,17916.0
2022-06-15 13:35:00,130.36,130.39,130.08,130.28,26149.0,118.5665,118.5938,118.3118,118.4937,26149.0
2022-06-15 13:40:00,130.27,130.4,129.9,130.03,24871.0,118.4846,118.6029,118.1481,118.2664,24871.0
2022-06-15 13:45:00,130.03,130.07,129.52,129.55,24381.0,118.2664,118.3027,117.8025,117.8298,24381.0
2022-06-15 13:50:00,129.53,129.73,129.27,129.41,62569.0,117.8116,117.9935,117.5751,117.7024,62569.0
2022-06-15 13:55:00,129.42,129.8,129.39,129.79,58617.0,117.7115,118.0572,117.6843,118.0481,58617.0
2022-06-15 14:00:00,129.61,130.53,128.59,128.77,85703.0,117.8843,118.7211,116.9566,117.1203,85703.0
2022-06-15 14:05:00,128.74,129.06,127.51,128.14,157565.0,117.0931,117.3841,115.9743,116.5473,157565.0
2022-06-15 14:10:00,128.18,128.27,127.27,127.73,86050.0,116.5837,116.6656,115.756,116.1744,86050.0
2022-06-15 14:15:00,127.72,128.48,127.46,127.81,53114.0,116.1653,116.8566,115.9289,116.2472,53114.0
2022-06-15 14:20:00,127.72,128.12,127.04,127.1,80779.0,116.1653,116.5291,115.5469,115.6014,80779.0
2022-06-15 14:25:00,127.2,127.34,126.24,126.24,91160.0,115.6924,115.8197,114.8192,114.8192,91160.0
2022-06-15 14:30:00,126.23,126.5,125.13,125.9,160509.0,114.8101,115.0557,113.8096,114.51,160509.0
2022-06-15 14:35:00,125.93,128.16,125.87,127.85,132652.0,114.5373,116.5655,114.4827,116.2836,132652.0
2022-06-15 14:40:00,127.84,129.52,127.62,129.36,95125.0,116.2745,117.8025,116.0744,117.657,95125.0
2022-06-15 14:45:00,129.47,129.74,128.28,128.59,56038.0,117.757,118.0026,116.6747,116.9566,56038.0
2022-06-15 14:50:00,128.63,128.96,127.43,127.74,61109.0,116.993,117.2932,115.9016,116.1835,61109.0
2022-06-15 14:55:00,127.79,128.24,126.9,127.54,67626.0,116.229,116.6383,115.4195,116.0016,67626.0
2022-06-15 15:00:00,127.58,128.38,127.36,127.82,64830.0,116.038,116.7656,115.8379,116.2563,64830.0
2022-06-15 15:05:00,127.92,128.33,127.77,128.09,59537.0,116.3472,116.7201,116.2108,116.5019,59537.0
2022-06-15 15:10:00,128.09,128.38,127.3,128.09,58527.0,116.5019,116.7656,115.7833,116.5019,58527.0
2022-06-15 15:15:00,128.08,128.14,127.45,127.87,54272.0,116.4928,116.5473,115.9198,116.3018,54272.0
2022-06-15 15:20:00,127.92,128.54,127.92,128.42,58083.0,116.3472,116.9111,116.3472,116.802,58083.0
2022-06-15 15:25:00,128.42,128.85,128.21,128.8,65459.0,116.802,117.1931,116.611,117.1476,65459.0
2022-06-15 15:30:00,128.77,129.19,128.58,129.05,75031.0,117.1203,117.5023,116.9475,117.375,75031.0
2022-06-15 15:35:00,129.03,129.34,128.68,128.83,102608.0,117.3568,117.6388,117.0385,117.1749,102608.0
2022-06-15 15:40:00,128.82,129.09,128.55,128.58,113479.0,117.1658,117.4114,116.9202,116.9475,113479.0
2022-06-15 15:45:00,128.56,128.94,128.13,128.87,144821.0,116.9293,117.275,116.5382,117.2113,144821.0
2022-06-15 15:50:00,128.88,129.0,127.95,128.14,152340.0,117.2204,117.3295,116.3745,116.5473,152340.0
2022-06-15 15:55:00,128.13,128.48,128.12,128.29,272602.0,116.5382,116.8566,116.5291,116.6838,272602.0
2022-06-16 09:30:00,124.06,124.6,122.62,123.15,305326.0,112.8364,113.3276,111.5267,112.0088,305326.0
2022-06-16 09:35:00,123.04,123.24,121.93,122.5,121985.0,111.9087,112.0906,110.8991,111.4176,121985.0
2022-06-16 09:40:00,122.59,122.94,122.26,122.55,113323.0,111.4994,111.8178,111.1993,111.4631,113323.0
2022-06-16 09:45:00,122.58,123.48,122.14,123.38,107325.0,111.4903,112.3089,111.0901,112.218,107325.0
2022-06-16 09:50:00,123.37,123.45,122.41,122.77,77991.0,112.2089,112.2816,111.3357,111.6632,77991.0
2022-06-16 09:55:00,122.81,123.49,122.28,122.97,74321.0,111.6995,112.318,111.2175,111.8451,74321.0
2022-06-16 10:00:00,122.89,124.0,122.81,122.85,78829.0,111.7723,112.7819,111.6995,111.7359,78829.0
2022-06-16 10:05:00,122.86,123.36,122.65,122.94,68954.0,111.745,112.1998,111.554,111.8178,68954.0
2022-06-16 10:10:00,122.92,122.92,121.67,121.72,79083.0,111.7996,111.7996,110.6627,110.7081,79083.0
2022-06-16 10:15:00,121.69,122.82,121.67,122.63,69587.0,110.6809,111.7086,110.6627,111.5358,69587.0
2022-06-16 10:20:00,122.64,123.26,122.64,122.78,61672.0,111.5449,112.1088,111.5449,111.6722,61672.0
2022-06-16 10:25:00,122.7,123.37,122.7,123.02,59941.0,111.5995,112.2089,111.5995,111.8905,59941.0
2022-06-16 10:30:00,122.97,123.22,122.64,122.89,70253.0,111.8451,112.0724,111.5449,111.7723,70253.0
2022-06-16 10:35:00,122.88,123.27,122.64,122.93,48228.0,111.7632,112.1179,111.5449,111.8087,48228.0
2022-06-16 10:40:00,122.96,123.37,122.92,122.98,80725.0,111.836,112.2089,111.7996,111.8542,80725.0
2022-06-16 10:45:00,122.99,123.09,122.51,122.59,52742.0,111.8633,111.9542,111.4267,111.4994,52742.0
2022-06-16 10:50:00,122.54,122.61,121.72,121.72,69178.0,111.454,111.5176,110.7081,110.7081,69178.0
2022-06-16 10:55:00,121.7,121.99,121.29,121.34,72388.0,110.69,110.9537,110.317,110.3625,72388.0
2022-06-16 11:00:00,121.36,121.71,121.2,121.33,46014.0,110.3807,110.6991,110.2352,110.3534,46014.0
2022-06-16 11:05:00,121.31,121.31,120.87,120.92,60771.0,110.3352,110.3352,109.935,109.9805,60771.0
2022-06-16 11:10:00,120.9,121.16,120.57,121.06,89897.0,109.9623,110.1988,109.6622,110.1079,89897.0
2022-06-16 11:15:00,121.07,121.47,120.72,120.84,55239.0,110.117,110.4808,109.7986,109.9078,55239.0
2022-06-16 11:20:00,120.9,121.51,120.82,121.19,78554.0,109.9623,110.5171,109.8896,110.2261,78554.0
2022-06-16 11:25:00,121.16,122.12,121.12,121.89,52306.0,110.1988,111.072,110.1624,110.8628,52306.0
2022-06-16 11:30:00,121.91,122.15,121.76,122.09,72290.0,110.881,111.0992,110.7445,111.0447,72290.0
2022-06-16 11:35:00,122.07,122.27,121.72,122.23,97496.0,111.0265,111.2084,110.7081,111.172,97496.0
2022-06-16 11:40:00,122.21,122.23,121.5,121.97,35345.0,111.1538,111.172,110.508,110.9355,35345.0
2022-06-16 11:45:00,121.97,122.23,121.72,122.17,42278.0,110.9355,111.172,110.7081,111.1174,42278.0
2022-06-16 11:50:00,122.15,122.42,121.92,121.92,44020.0,111.0992,111.3448,110.8901,110.8901,44020.0
2022-06-16 11:55:00,121.92,122.24,121.79,122.18,28946.0,110.8901,111.1811,110.7718,111.1265,28946.0
2022-06-16 12:00:00,122.18,122.29,121.23,121.6,40340.0,111.1265,111.2266,110.2625,110.599,40340.0
2022-06-16 12:05:00,121.56,121.69,120.84,120.91,65119.0,110.5626,110.6809,109.9078,109.9714,65119.0
2022-06-16 12:10:00,120.89,120.99,120.57,120.76,62788.0,109.9532,110.0442,109.6622,109.835,62788.0
2022-06-16 12:15:00,120.75,121.26,120.68,120.88,50576.0,109.8259,110.2898,109.7622,109.9441,50576.0
2022-06-16 12:20:00,120.83,120.83,120.19,120.22,35481.0,109.8987,109.8987,109.3166,109.3438,35481.0
2022-06-16 12:25:00,120.22,120.51,120.01,120.44,46579.0,109.3438,109.6076,109.1528,109.5439,46579.0
2022-06-16 12:30:00,120.43,120.58,120.06,120.37,66039.0,109.5349,109.6713,109.1983,109.4803,66039.0
2022-06-16 12:35:00,120.4,120.43,120.09,120.17,49248.0,109.5076,109.5349,109.2256,109.2984,49248.0
2022-06-16 12:40:00,120.13,120.29,119.75,120.13,81430.0,109.262,109.4075,108.9164,109.262,81430.0
2022-06-16 12:45:00,120.07,120.52,119.95,120.45,78837.0,109.2074,109.6167,109.0983,109.553,78837.0
2022-06-16 12:50:00,120.41,121.05,120.41,120.77,55779.0,109.5167,110.0988,109.5167,109.8441,55779.0
2022-06-16 12:55:00,120.77,120.79,120.13,120.61,69154.0,109.8441,109.8623,109.262,109.6986,69154.0
2022-06-16 13:00:00,120.65,120.87,120.19,120.28,43271.0,109.7349,109.935,109.3166,109.3984,43271.0
2022-06-16 13:05:00,120.34,120.96,120.22,120.81,64234.0,109.453,110.0169,109.3438,109.8805,64234.0
2022-06-16 13:10:00,120.8,120.8,120.42,120.65,55626.0,109.8714,109.8714,109.5258,109.7349,55626.0
2022-06-16 13:15:00,120.61,120.67,119.96,120.0,34957.0,109.6986,109.7531,109.1074,109.1438,34957.0
2022-06-16 13:20:00,120.0,120.03,119.52,119.54,66035.0,109.1438,109.171,108.7072,108.7254,66035.0
2022-06-16 13:25:00,119.53,120.12,119.32,119.76,78618.0,108.7163,109.2529,108.5253,108.9255,78618.0
2022-06-16 13:30:00,119.75,120.56,119.62,120.56,38781.0,108.9164,109.6531,108.7981,109.6531,38781.0
2022-06-16 13:35:00,120.59,120.59,120.05,120.25,46534.0,109.6804,109.6804,109.1892,109.3711,46534.0
2022-06-16 13:40:00,120.17,120.21,119.81,119.81,28498.0,109.2984,109.3348,108.9709,108.9709,28498.0
2022-06-16 13:45:00,119.77,119.9,119.37,119.62,36883.0,108.9346,109.0528,108.5707,108.7981,36883.0
2022-06-16 13:50:00,119.57,119.61,119.32,119.4,47063.0,108.7527,108.789,108.5253,108.598,47063.0
2022-06-16 13:55:00,119.38,119.39,119.03,119.07,51799.0,108.5798,108.5889,108.2615,108.2979,51799.0
2022-06-16 14:00:00,119.06,119.07,118.66,118.91,64878.0,108.2888,108.2979,107.925,108.1524,64878.0
2022-06-16 14:05:00,118.9,118.96,118.31,118.59,85793.0,108.1433,108.1978,107.6066,107.8613,85793.0
2022-06-16 14:10:00,118.61,118.98,118.56,118.59,66621.0,107.8795,108.216,107.834,107.8613,66621.0
2022-06-16 14:15:00,118.56,118.56,118.16,118.32,47884.0,107.834,107.834,107.4702,107.6157,47884.0
2022-06-16 14:20:00,118.37,118.4,117.78,117.85,64419.0,107.6612,107.6885,107.1246,107.1883,64419.0
2022-06-16 14:25:00,117.86,118.15,117.59,117.83,64923.0,107.1974,107.4611,106.9518,107.1701,64923.0
2022-06-16 14:30:00,117.84,118.18,117.55,117.69,71396.0,107.1792,107.4884,106.9154,107.0427,71396.0
2022-06-16 14:35:00,117.71,117.85,117.58,117.82,71388.0,107.0609,107.1883,106.9427,107.161,71388.0
2022-06-16 14:40:00,117.81,118.28,117.41,117.43,99104.0,107.1519,107.5794,106.7881,106.8063,99104.0
2022-06-16 14:45:00,117.41,117.84,117.31,117.43,120172.0,106.7881,107.1792,106.6971,106.8063,120172.0
2022-06-16 14:50:00,117.41,117.68,117.29,117.3,70765.0,106.7881,107.0336,106.6789,106.688,70765.0
2022-06-16 14:55:00,117.3,117.64,117.07,117.57,82829.0,106.688,106.9973,106.4788,106.9336,82829.0
2022-06-16 15:00:00,117.56,118.31,117.51,118.21,84378.0,106.9245,107.6066,106.879,107.5157,84378.0
2022-06-16 15:05:00,118.2,118.48,117.92,118.43,89107.0,107.5066,107.7613,107.2519,107.7158,89107.0
2022-06-16 15:10:00,118.47,118.63,117.91,118.1,107453.0,107.7522,107.8977,107.2428,107.4156,107453.0
2022-06-16 15:15:00,118.09,118.15,117.76,118.15,79554.0,107.4065,107.4611,107.1064,107.4611,79554.0
2022-06-16 15:20:00,118.16,118.35,117.61,117.7,94242.0,107.4702,107.643,106.97,107.0518,94242.0
2022-06-16 15:25:00,117.69,118.44,117.62,118.09,100348.0,107.0427,107.7249,106.9791,107.4065,100348.0
2022-06-16 15:30:00,118.09,118.22,117.52,117.6,127372.0,107.4065,107.5248,106.8881,106.9609,127372.0
2022-06-16 15:35:00,117.58,118.39,117.58,118.3,135095.0,106.9427,107.6794,106.9427,107.5975,135095.0
2022-06-16 15:40:00,118.33,118.82,118.3,118.44,176225.0,107.6248,108.0705,107.5975,107.7249,176225.0
2022-06-16 15:45:00,118.43,118.9,118.09,118.22,208939.0,107.7158,108.1433,107.4065,107.5248,208939.0
2022-06-16 15:50:00,118.24,118.66,118.13,118.35,189033.0,107.543,107.925,107.4429,107.643,189033.0
2022-06-16 15:55:00,118.36,118.81,118.15,118.75,361655.0,107.6521,108.0614,107.4611,108.0068,361655.0
2022-06-17 09:30:00,116.76,118.02,115.23,115.94,904126.0,106.1969,107.3429,104.8053,105.4511,904126.0
2022-06-17 09:35:00,116.05,116.51,115.46,116.11,139054.0,105.5511,105.9695,105.0145,105.6057,139054.0
2022-06-17 09:40:00,116.11,117.61,116.11,117.41,136035.0,105.6057,106.97,105.6057,106.7881,136035.0
2022-06-17 09:45:00,117.35,117.66,116.69,117.38,113163.0,106.7335,107.0154,106.1332,106.7608,113163.0
2022-06-17 09:50:00,117.32,117.32,116.63,117.11,90499.0,106.7062,106.7062,106.0786,106.5152,90499.0
2022-06-17 09:55:00,117.12,118.25,117.07,117.28,182273.0,106.5243,107.5521,106.4788,106.6698,182273.0
2022-06-17 10:00:00,117.34,117.86,116.63,117.29,127374.0,106.7244,107.1974,106.0786,106.6789,127374.0
2022-06-17 10:05:00,117.29,117.78,116.95,117.28,78907.0,106.6789,107.1246,106.3697,106.6698,78907.0
2022-06-17 10:10:00,117.34,117.39,115.84,116.03,81056.0,106.7244,106.7699,105.3601,105.5329,81056.0
2022-06-17 10:15:00,116.01,116.02,114.32,114.61,150228.0,105.5147,105.5238,103.9776,104.2414,150228.0
2022-06-17 10:20:00,114.57,114.57,113.4,114.18,162360.0,104.205,104.205,103.1408,103.8503,162360.0
2022-06-17 10:25:00,114.11,114.61,113.67,114.2,80612.0,103.7866,104.2414,103.3864,103.8685,80612.0
2022-06-17 10:30:00,114.2,114.47,113.57,113.62,82942.0,103.8685,104.114,103.2955,103.3409,82942.0
2022-06-17 10:35:00,113.59,114.13,113.42,113.63,103376.0,103.3137,103.8048,103.159,103.35,103376.0
2022-06-17 10:40:00,113.7,113.7,112.27,112.66,140623.0,103.4137,103.4137,102.1131,102.4678,140623.0
2022-06-17 10:45:00,112.63,112.63,111.53,111.58,140718.0,102.4405,102.4405,101.44,101.4855,140718.0
2022-06-17 10:50:00,111.59,111.81,111.04,111.22,133179.0,101.4946,101.6947,100.9944,101.1581,133179.0
2022-06-17 10:55:00,111.25,112.58,111.2,112.32,130237.0,101.1854,102.395,101.1399,102.1586,130237.0
2022-06-17 11:00:00,112.28,113.0,111.54,112.55,98584.0,102.1222,102.777,101.4491,102.3677,98584.0
2022-06-17 11:05:00,112.43,113.3,112.41,112.56,76074.0,102.2586,103.0499,102.2404,102.3768,76074.0
2022-06-17 11:10:00,112.48,112.48,110.7,111.06,127620.0,102.3041,102.3041,100.6851,101.0125,127620.0
2022-06-17 11:15:00,111.11,112.35,111.08,111.7,79270.0,101.058,102.1858,101.0307,101.5946,79270.0
2022-06-17 11:20:00,111.73,111.79,110.96,111.2,74844.0,101.6219,101.6765,100.9216,101.1399,74844.0
2022-06-17 11:25:00,111.22,111.67,110.87,111.38,91966.0,101.1581,101.5674,100.8397,101.3036,91966.0
2022-06-17 11:30:00,111.47,112.03,111.04,111.05,85246.0,101.3855,101.8948,100.9944,101.0034,85246.0
2022-06-17 11:35:00,111.02,111.93,110.99,111.86,73079.0,100.9762,101.8038,100.9489,101.7402,73079.0
2022-06-17 11:40:00,111.92,113.09,111.92,112.87,82084.0,101.7947,102.8589,101.7947,102.6588,82084.0
2022-06-17 11:45:00,112.84,112.98,112.37,112.73,99795.0,102.6315,102.7588,102.204,102.5315,99795.0
2022-06-17 11:50:00,112.68,112.84,111.88,112.35,83851.0,102.486,102.6315,101.7584,102.1858,83851.0
2022-06-17 11:55:00,112.41,112.48,111.82,112.2,50343.0,102.2404,102.3041,101.7038,102.0494,50343.0
2022-06-17 12:00:00,112.12,112.16,111.74,112.13,48810.0,101.9766,102.013,101.631,101.9857,48810.0
2022-06-17 12:05:00,112.14,112.42,111.94,112.42,90519.0,101.9948,102.2495,101.8129,102.2495,90519.0
2022-06-17 12:10:00,112.46,113.08,112.27,113.0,41302.0,102.2859,102.8498,102.1131,102.777,41302.0
2022-06-17 12:15:00,112.99,113.23,112.1,112.28,40940.0,102.7679,102.9862,101.9585,102.1222,40940.0
2022-06-17 12:20:00,112.33,112.71,112.08,112.56,28680.0,102.1676,102.5133,101.9403,102.3768,28680.0
2022-06-17 12:25:00,112.52,113.14,112.41,112.84,33540.0,102.3405,102.9044,102.2404,102.6315,33540.0
2022-06-17 12:30:00,112.89,112.97,112.51,112.71,28062.0,102.677,102.7497,102.3314,102.5133,28062.0
2022-06-17 12:35:00,112.69,112.69,111.73,111.99,38522.0,102.4951,102.4951,101.6219,101.8584,38522.0
2022-06-17 12:40:00,112.0,112.32,111.53,111.78,43893.0,101.8675,102.1586,101.44,101.6674,43893.0
2022-06-17 12:45:00,111.86,111.86,111.13,111.56,66638.0,101.7402,101.7402,101.0762,101.4673,66638.0
2022-06-17 12:50:00,111.61,111.79,110.41,110.41,55897.0,101.5128,101.6765,100.4213,100.4213,55897.0
2022-06-17 12:55:00,110.43,111.19,110.35,111.05,69124.0,100.4395,101.1308,100.3668,101.0034,69124.0
2022-06-17 13:00:00,111.06,111.72,110.6,111.72,53275.0,101.0125,101.6128,100.5942,101.6128,53275.0
2022-06-17 13:05:00,111.69,112.3,111.54,112.21,57857.0,101.5855,102.1404,101.4491,102.0585,57857.0
2022-06-17 13:10:00,112.23,112.23,111.66,112.19,42957.0,102.0767,102.0767,101.5583,102.0403,42957.0
2022-06-17 13:15:00,112.2,112.39,111.64,112.25,52484.0,102.0494,102.2222,101.5401,102.0949,52484.0
2022-06-17 13:20:00,112.25,112.25,111.43,111.75,43245.0,102.0949,102.0949,101.3491,101.6401,43245.0
2022-06-17 13:25:00,111.76,111.76,111.21,111.47,40694.0,101.6492,101.6492,101.149,101.3855,40694.0
2022-06-17 13:30:00,111.43,111.63,111.0,111.3,73754.0,101.3491,101.531,100.958,101.2308,73754.0
2022-06-17 13:35:00,111.35,111.52,110.85,111.05,32391.0,101.2763,101.4309,100.8215,101.0034,32391.0
2022-06-17 13:40:00,111.05,111.77,111.0,111.68,38517.0,101.0034,101.6583,100.958,101.5765,38517.0
2022-06-17 13:45:00,111.57,111.73,111.15,111.42,36889.0,101.4764,101.6219,101.0944,101.34,36889.0
2022-06-17 13:50:00,111.45,111.56,111.13,111.17,35840.0,101.3673,101.4673,101.0762,101.1126,35840.0
2022-06-17 13:55:00,111.12,111.4,111.03,111.27,53702.0,101.0671,101.3218,100.9853,101.2035,53702.0
2022-06-17 14:00:00,111.31,112.05,111.11,111.84,54367.0,101.2399,101.913,101.058,101.722,54367.0
2022-06-17 14:05:00,111.84,112.39,111.79,112.27,67767.0,101.722,102.2222,101.6765,102.1131,67767.0
2022-06-17 14:10:00,112.32,113.33,112.23,113.29,70171.0,102.1586,103.0772,102.0767,103.0408,70171.0
2022-06-17 14:15:00,113.24,113.79,113.17,113.63,58398.0,102.9953,103.4956,102.9317,103.35,58398.0
2022-06-17 14:20:00,113.67,113.79,113.28,113.7,39528.0,103.3864,103.4956,103.0317,103.4137,39528.0
2022-06-17 14:25:00,113.73,113.82,113.43,113.45,40678.0,103.441,103.5228,103.1681,103.1863,40678.0
2022-06-17 14:30:00,113.46,113.75,113.25,113.75,52610.0,103.1954,103.4592,103.0044,103.4592,52610.0
2022-06-17 14:35:00,113.8,114.0,113.51,114.0,47073.0,103.5047,103.6866,103.2409,103.6866,47073.0
2022-06-17 14:40:00,114.08,114.3,113.8,113.84,49064.0,103.7593,103.9594,103.5047,103.541,49064.0
2022-06-17 14:45:00,113.81,113.84,113.16,113.23,43292.0,103.5138,103.541,102.9226,102.9862,43292.0
2022-06-17 14:50:00,113.21,113.44,113.04,113.39,43760.0,102.968,103.1772,102.8134,103.1318,43760.0
2022-06-17 14:55:00,113.39,113.73,113.38,113.72,52631.0,103.1318,103.441,103.1227,103.4319,52631.0
2022-06-17 15:00:00,113.75,114.11,113.7,113.82,59440.0,103.4592,103.7866,103.4137,103.5228,59440.0
2022-06-17 15:05:00,113.84,113.99,113.56,113.66,66276.0,103.541,103.6775,103.2864,103.3773,66276.0
2022-06-17 15:10:00,113.62,113.64,113.17,113.24,93225.0,103.3409,103.3591,102.9317,102.9953,93225.0
2022-06-17 15:15:00,113.24,113.65,113.19,113.48,77377.0,102.9953,103.3682,102.9498,103.2136,77377.0
2022-06-17 15:20:00,113.46,113.99,113.35,113.94,73676.0,103.1954,103.6775,103.0954,103.632,73676.0
2022-06-17 15:25:00,113.96,114.36,113.89,114.27,95342.0,103.6502,104.014,103.5865,103.9321,95342.0
2022-06-17 15:30:00,114.27,114.35,113.23,113.75,148344.0,103.9321,104.0049,102.9862,103.4592,148344.0
2022-06-17 15:35:00,113.77,114.05,113.74,113.91,89151.0,103.4774,103.732,103.4501,103.6047,89151.0
2022-06-17 15:40:00,113.92,114.15,113.53,113.6,157378.0,103.6138,103.823,103.2591,103.3228,157378.0
2022-06-17 15:45:00,113.61,113.61,113.22,113.32,151116.0,103.3318,103.3318,102.9771,103.0681,151116.0
2022-06-17 15:50:00,113.24,113.3,111.92,111.97,318476.0,102.9953,103.0499,101.7947,101.8402,318476.0
2022-06-17 15:55:00,111.93,112.54,111.91,112.46,494522.0,101.8038,102.3586,101.7856,102.2859,494522.0
2022-06-21 09:30:00,117.18,117.5,115.84,116.46,317973.0,106.5789,106.8699,105.3601,105.924,317973.0
2022-06-21 09:35:00,116.41,117.01,115.85,116.88,139331.0,105.8785,106.4243,105.3692,106.306,139331.0
2022-06-21 09:40:00,116.87,117.6,116.63,117.57,144901.0,106.2969,106.9609,106.0786,106.9336,144901.0
2022-06-21 09:45:00,117.59,117.67,115.93,116.05,182513.0,106.9518,107.0245,105.442,105.5511,182513.0
2022-06-21 09:50:00,116.05,116.61,115.7,116.45,74092.0,105.5511,106.0604,105.2328,105.9149,74092.0
2022-06-21 09:55:00,116.44,116.7,115.95,116.06,88074.0,105.9058,106.1423,105.4602,105.5602,88074.0
2022-06-21 10:00:00,115.99,117.33,115.78,117.32,81888.0,105.4965,106.7153,105.3055,106.7062,81888.0
2022-06-21 10:05:00,117.37,117.8,117.24,117.71,52211.0,106.7517,107.1428,106.6334,107.0609,52211.0
2022-06-21 10:10:00,117.75,118.2,117.66,118.04,61789.0,107.0973,107.5066,107.0154,107.3611,61789.0
2022-06-21 10:15:00,117.98,118.04,117.55,117.81,51341.0,107.3065,107.3611,106.9154,107.1519,51341.0
2022-06-21 10:20:00,117.84,118.45,117.75,118.33,73152.0,107.1792,107.734,107.0973,107.6248,73152.0
2022-06-21 10:25:00,118.3,118.43,117.85,118.29,56598.0,107.5975,107.7158,107.1883,107.5885,56598.0
2022-06-21 10:30:00,118.3,118.6,118.02,118.13,44873.0,107.5975,107.8704,107.3429,107.4429,44873.0
2022-06-21 10:35:00,118.13,118.48,118.01,118.15,45607.0,107.4429,107.7613,107.3338,107.4611,45607.0
2022-06-21 10:40:00,118.17,118.5,118.15,118.31,44520.0,107.4793,107.7795,107.4611,107.6066,44520.0
2022-06-21 10:45:00,118.35,118.49,118.14,118.42,41849.0,107.643,107.7704,107.452,107.7067,41849.0
2022-06-21 10:50:00,118.42,118.42,117.93,118.3,50688.0,107.7067,107.7067,107.261,107.5975,50688.0
2022-06-21 10:55:00,118.31,118.34,117.91,117.91,43439.0,107.6066,107.6339,107.2428,107.2428,43439.0
2022-06-21 11:00:00,117.97,118.08,117.76,117.88,36129.0,107.2974,107.3975,107.1064,107.2155,36129.0
2022-06-21 11:05:00,117.88,117.89,117.18,117.19,31066.0,107.2155,107.2246,106.5789,106.588,31066.0
2022-06-21 11:10:00,117.17,117.2,116.68,116.81,53518.0,106.5698,106.5971,106.1241,106.2423,53518.0
2022-06-21 11:15:00,116.74,117.66,116.71,117.57,44994.0,106.1787,107.0154,106.1514,106.9336,44994.0
2022-06-21 11:20:00,117.59,117.73,117.18,117.28,29362.0,106.9518,107.0791,106.5789,106.6698,29362.0
2022-06-21 11:25:00,117.21,117.23,116.58,116.59,45678.0,106.6062,106.6244,106.0332,106.0423,45678.0
2022-06-21 11:30:00,116.56,116.75,116.19,116.27,101201.0,106.015,106.1878,105.6784,105.7512,101201.0
2022-06-21 11:35:00,116.27,116.37,115.63,115.81,95032.0,105.7512,105.8422,105.1691,105.3328,95032.0
2022-06-21 11:40:00,115.82,115.82,115.48,115.53,67473.0,105.3419,105.3419,105.0327,105.0781,67473.0
2022-06-21 11:45:00,115.5,115.5,114.92,114.94,72045.0,105.0509,105.0509,104.5233,104.5415,72045.0
2022-06-21 11:50:00,114.99,115.14,114.58,114.58,75818.0,104.587,104.7234,104.2141,104.2141,75818.0
2022-06-21 11:55:00,114.57,114.95,114.47,114.87,56443.0,104.205,104.5506,104.114,104.4779,56443.0
2022-06-21 12:00:00,114.84,115.08,114.6,114.99,63734.0,104.4506,104.6689,104.2323,104.587,63734.0
2022-06-21 12:05:00,114.96,114.96,114.61,114.77,53361.0,104.5597,104.5597,104.2414,104.3869,53361.0
2022-06-21 12:10:00,114.72,114.91,114.52,114.78,34812.0,104.3414,104.5142,104.1595,104.396,34812.0
2022-06-21 12:15:00,114.8,115.64,114.74,115.57,35337.0,104.4142,105.1782,104.3596,105.1145,35337.0
2022-06-21 12:20:00,115.57,116.23,115.57,116.19,44185.0,105.1145,105.7148,105.1145,105.6784,44185.0
2022-06-21 12:25:00,116.21,116.81,116.2,116.78,43272.0,105.6966,106.2423,105.6875,106.2151,43272.0
2022-06-21 12:30:00,116.78,116.78,116.19,116.43,35234.0,106.2151,106.2151,105.6784,105.8967,35234.0
2022-06-21 12:35:00,116.43,116.79,116.34,116.66,28955.0,105.8967,106.2242,105.8149,106.1059,28955.0
2022-06-21 12:40:00,116.66,116.82,116.36,116.8,34995.0,106.1059,106.2514,105.8331,106.2333,34995.0
2022-06-21 12:45:00,116.8,117.46,116.8,117.3,70092.0,106.2333,106.8335,106.2333,106.688,70092.0
2022-06-21 12:50:00,117.29,117.53,117.24,117.46,26293.0,106.6789,106.8972,106.6334,106.8335,26293.0
2022-06-21 12:55:00,117.47,117.75,117.35,117.72,32635.0,106.8426,107.0973,106.7335,107.07,32635.0
2022-06-21 13:00:00,117.71,117.71,117.15,117.15,72230.0,107.0609,107.0609,106.5516,106.5516,72230.0
2022-06-21 13:05:00,117.16,117.25,117.0,117.18,30481.0,106.5607,106.6425,106.4152,106.5789,30481.0
2022-06-21 13:10:00,117.18,117.25,117.0,117.14,25108.0,106.5789,106.6425,106.4152,106.5425,25108.0
2022-06-21 13:15:00,117.13,117.2,116.92,116.93,26761.0,106.5334,106.5971,106.3424,106.3515,26761.0
2022-06-21 13:20:00,116.95,116.99,116.58,116.6,21599.0,106.3697,106.4061,106.0332,106.0513,21599.0
2022-06-21 13:25:00,116.6,116.61,116.36,116.48,45662.0,106.0513,106.0604,105.8331,105.9422,45662.0
2022-06-21 13:30:00,116.49,116.62,116.43,116.58,27496.0,105.9513,106.0695,105.8967,106.0332,27496.0
2022-06-21 13:35:00,116.58,116.76,116.4,116.4,29246.0,106.0332,106.1969,105.8694,105.8694,29246.0
2022-06-21 13:40:00,116.4,116.47,116.23,116.44,27025.0,105.8694,105.9331,105.7148,105.9058,27025.0
2022-06-21 13:45:00,116.42,116.44,116.15,116.18,20811.0,105.8876,105.9058,105.6421,105.6693,20811.0
2022-06-21 13:50:00,116.17,116.38,116.14,116.19,24816.0,105.6602,105.8512,105.633,105.6784,24816.0
2022-06-21 13:55:00,116.19,116.45,116.11,116.41,22937.0,105.6784,105.9149,105.6057,105.8785,22937.0
2022-06-21 14:00:00,116.4,116.75,116.3,116.75,27314.0,105.8694,106.1878,105.7785,106.1878,27314.0
2022-06-21 14:05:00,116.73,116.94,116.51,116.69,33124.0,106.1696,106.3606,105.9695,106.1332,33124.0
2022-06-21 14:10:00,116.7,116.76,116.53,116.6,25282.0,106.1423,106.1969,105.9877,106.0513,25282.0
2022-06-21 14:15:00,116.61,116.67,116.46,116.47,27429.0,106.0604,106.115,105.924,105.9331,27429.0
2022-06-21 14:20:00,116.46,116.49,116.24,116.33,24397.0,105.924,105.9513,105.7239,105.8058,24397.0
2022-06-21 14:25:00,116.33,116.47,116.24,116.42,28152.0,105.8058,105.9331,105.7239,105.8876,28152.0
2022-06-21 14:30:00,116.45,116.52,116.25,116.48,28392.0,105.9149,105.9786,105.733,105.9422,28392.0
2022-06-21 14:35:00,116.5,116.55,116.05,116.12,24524.0,105.9604,106.0059,105.5511,105.6148,24524.0
2022-06-21 14:40:00,116.11,116.38,116.08,116.33,27859.0,105.6057,105.8512,105.5784,105.8058,27859.0
2022-06-21 14:45:00,116.33,116.38,116.13,116.13,30372.0,105.8058,105.8512,105.6239,105.6239,30372.0
2022-06-21 14:50:00,116.15,116.72,116.15,116.65,39875.0,105.6421,106.1605,105.6421,106.0968,39875.0
2022-06-21 14:55:00,116.68,116.74,116.49,116.68,32917.0,106.1241,106.1787,105.9513,106.1241,32917.0
2022-06-21 15:00:00,116.7,116.97,116.62,116.94,43532.0,106.1423,106.3879,106.0695,106.3606,43532.0
2022-06-21 15:05:00,116.95,117.07,116.84,117.05,36911.0,106.3697,106.4788,106.2696,106.4606,36911.0
2022-06-21 15:10:00,117.05,117.08,116.84,116.92,28037.0,106.4606,106.4879,106.2696,106.3424,28037.0
2022-06-21 15:15:00,116.94,117.09,116.82,116.99,34876.0,106.3606,106.497,106.2514,106.4061,34876.0
2022-06-21 15:20:00,116.96,116.96,116.7,116.81,23699.0,106.3788,106.3788,106.1423,106.2423,23699.0
2022-06-21 15:25:00,116.79,117.0,116.7,116.94,32637.0,106.2242,106.4152,106.1423,106.3606,32637.0
2022-06-21 15:30:00,116.93,116.94,116.7,116.81,46822.0,106.3515,106.3606,106.1423,106.2423,46822.0
2022-06-21 15:35:00,116.81,116.9,116.7,116.82,37667.0,106.2423,106.3242,106.1423,106.2514,37667.0
2022-06-21 15:40:00,116.83,116.87,116.61,116.79,83829.0,106.2605,106.2969,106.0604,106.2242,83829.0
2022-06-21 15:45:00,116.79,116.9,116.66,116.68,82050.0,106.2242,106.3242,106.1059,106.1241,82050.0
2022-06-21 15:50:00,116.7,116.92,116.57,116.62,130944.0,106.1423,106.3424,106.0241,106.0695,130944.0
2022-06-21 15:55:00,116.62,116.62,116.37,116.46,291623.0,106.0695,106.0695,105.8422,105.924,291623.0
2022-06-22 09:30:00,110.74,112.37,109.75,111.47,191922.0,100.7215,102.204,99.8211,101.3855,191922.0
2022-06-22 09:35:00,111.54,112.18,110.86,111.07,84535.0,101.4491,102.0312,100.8306,101.0216,84535.0
2022-06-22 09:40:00,110.81,112.13,110.71,112.03,69617.0,100.7852,101.9857,100.6942,101.8948,69617.0
2022-06-22 09:45:00,112.07,112.41,111.71,111.93,72036.0,101.9312,102.2404,101.6037,101.8038,72036.0
2022-06-22 09:50:00,111.89,112.29,110.83,111.92,78918.0,101.7675,102.1313,100.8034,101.7947,78918.0
2022-06-22 09:55:00,111.9,112.45,111.74,111.95,46569.0,101.7765,102.2768,101.631,101.822,46569.0
2022-06-22 10:00:00,111.95,112.76,111.66,112.76,61967.0,101.822,102.5587,101.5583,102.5587,61967.0
2022-06-22 10:05:00,112.72,113.22,112.61,113.06,55594.0,102.5224,102.9771,102.4223,102.8316,55594.0
2022-06-22 10:10:00,113.07,113.85,112.98,113.76,52026.0,102.8407,103.5501,102.7588,103.4683,52026.0
2022-06-22 10:15:00,113.8,114.3,113.79,113.83,41745.0,103.5047,103.9594,103.4956,103.5319,41745.0
2022-06-22 10:20:00,113.86,114.18,113.61,114.13,50474.0,103.5592,103.8503,103.3318,103.8048,50474.0
2022-06-22 10:25:00,114.18,114.56,114.02,114.16,66448.0,103.8503,104.1959,103.7048,103.8321,66448.0
2022-06-22 10:30:00,114.14,114.71,113.79,114.67,49707.0,103.8139,104.3323,103.4956,104.296,49707.0
2022-06-22 10:35:00,114.63,115.24,114.62,114.94,54255.0,104.2596,104.8144,104.2505,104.5415,54255.0
2022-06-22 10:40:00,114.9,115.01,114.41,114.45,77150.0,104.5051,104.6052,104.0595,104.0959,77150.0
2022-06-22 10:45:00,114.42,114.74,113.85,113.86,84315.0,104.0686,104.3596,103.5501,103.5592,84315.0
2022-06-22 10:50:00,113.83,114.46,113.75,114.26,37355.0,103.5319,104.1049,103.4592,103.923,37355.0
2022-06-22 10:55:00,114.25,114.29,113.86,114.07,29934.0,103.9139,103.9503,103.5592,103.7502,29934.0
2022-06-22 11:00:00,114.13,114.18,113.36,113.67,40612.0,103.8048,103.8503,103.1045,103.3864,40612.0
2022-06-22 11:05:00,113.68,114.01,113.41,113.77,36926.0,103.3955,103.6957,103.1499,103.4774,36926.0
2022-06-22 11:10:00,113.74,113.86,113.16,113.16,43381.0,103.4501,103.5592,102.9226,102.9226,43381.0
2022-06-22 11:15:00,113.1,113.6,112.96,113.46,47612.0,102.868,103.3228,102.7407,103.1954,47612.0
2022-06-22 11:20:00,113.44,113.6,113.09,113.59,41619.0,103.1772,103.3228,102.8589,103.3137,41619.0
2022-06-22 11:25:00,113.62,113.96,113.62,113.73,37827.0,103.3409,103.6502,103.3409,103.441,37827.0
2022-06-22 11:30:00,113.74,114.45,113.74,114.02,31955.0,103.4501,104.0959,103.4501,103.7048,31955.0
2022-06-22 11:35:00,113.98,114.11,113.69,113.91,33698.0,103.6684,103.7866,103.4046,103.6047,33698.0
2022-06-22 11:40:00,113.91,113.93,113.37,113.39,38699.0,103.6047,103.6229,103.1136,103.1318,38699.0
2022-06-22 11:45:00,113.37,113.45,113.21,113.24,40519.0,103.1136,103.1863,102.968,102.9953,40519.0
2022-06-22 11:50:00,113.24,113.27,112.7,112.73,41862.0,102.9953,103.0226,102.5042,102.5315,41862.0
2022-06-22 11:55:00,112.7,112.78,112.41,112.49,27853.0,102.5042,102.5769,102.2404,102.3132,27853.0
2022-06-22 12:00:00,112.49,113.14,112.49,112.87,39755.0,102.3132,102.9044,102.3132,102.6588,39755.0
2022-06-22 12:05:00,112.83,112.86,112.43,112.55,19895.0,102.6224,102.6497,102.2586,102.3677,19895.0
2022-06-22 12:10:00,112.61,112.84,112.56,112.69,22627.0,102.4223,102.6315,102.3768,102.4951,22627.0
2022-06-22 12:15:00,112.65,112.81,112.49,112.49,28541.0,102.4587,102.6042,102.3132,102.3132,28541.0
2022-06-22 12:20:00,112.45,112.92,112.4,112.75,48900.0,102.2768,102.7043,102.2313,102.5497,48900.0
2022-06-22 12:25:00,112.77,113.0,112.71,112.9,31006.0,102.5678,102.777,102.5133,102.6861,31006.0
2022-06-22 12:30:00,112.86,112.93,112.65,112.8,25794.0,102.6497,102.7134,102.4587,102.5951,25794.0
2022-06-22 12:35:00,112.79,112.86,112.3,112.34,26933.0,102.586,102.6497,102.1404,102.1767,26933.0
2022-06-22 12:40:00,112.38,112.6,112.27,112.53,39075.0,102.2131,102.4132,102.1131,102.3496,39075.0
2022-06-22 12:45:00,112.58,112.58,112.32,112.53,27928.0,102.395,102.395,102.1586,102.3496,27928.0
2022-06-22 12:50:00,112.61,112.61,112.17,112.2,27780.0,102.4223,102.4223,102.0221,102.0494,27780.0
2022-06-22 12:55:00,112.25,112.67,112.19,112.6,16941.0,102.0949,102.4769,102.0403,102.4132,16941.0
2022-06-22 13:00:00,112.58,112.66,112.3,112.36,24022.0,102.395,102.4678,102.1404,102.1949,24022.0
2022-06-22 13:05:00,112.32,112.68,112.28,112.46,28196.0,102.1586,102.486,102.1222,102.2859,28196.0
2022-06-22 13:10:00,112.48,112.87,112.46,112.85,20793.0,102.3041,102.6588,102.2859,102.6406,20793.0
2022-06-22 13:15:00,112.83,113.43,112.78,113.39,23043.0,102.6224,103.1681,102.5769,103.1318,23043.0
2022-06-22 13:20:00,113.38,113.91,113.37,113.79,25546.0,103.1227,103.6047,103.1136,103.4956,25546.0
2022-06-22 13:25:00,113.79,113.98,113.68,113.88,31743.0,103.4956,103.6684,103.3955,103.5774,31743.0
2022-06-22 13:30:00,113.84,113.85,113.45,113.45,18591.0,103.541,103.5501,103.1863,103.1863,18591.0
2022-06-22 13:35:00,113.42,113.43,113.22,113.43,23526.0,103.159,103.1681,102.9771,103.1681,23526.0
2022-06-22 13:40:00,113.43,113.86,113.38,113.84,26104.0,103.1681,103.5592,103.1227,103.541,26104.0
2022-06-22 13:45:00,113.84,114.21,113.8,114.11,25420.0,103.541,103.8776,103.5047,103.7866,25420.0
2022-06-22 13:50:00,114.06,114.49,114.05,114.13,22736.0,103.7411,104.1322,103.732,103.8048,22736.0
2022-06-22 13:55:00,114.11,114.61,114.1,114.59,20384.0,103.7866,104.2414,103.7775,104.2232,20384.0
2022-06-22 14:00:00,114.62,114.63,114.15,114.48,33958.0,104.2505,104.2596,103.823,104.1231,33958.0
2022-06-22 14:05:00,114.49,115.08,114.46,115.04,38300.0,104.1322,104.6689,104.1049,104.6325,38300.0
2022-06-22 14:10:00,115.05,115.2,114.97,115.09,53890.0,104.6416,104.778,104.5688,104.678,53890.0
2022-06-22 14:15:00,115.11,115.43,115.0,115.21,44713.0,104.6961,104.9872,104.5961,104.7871,44713.0
2022-06-22 14:20:00,115.22,115.24,114.58,114.73,42291.0,104.7962,104.8144,104.2141,104.3505,42291.0
2022-06-22 14:25:00,114.81,114.91,114.39,114.42,34277.0,104.4233,104.5142,104.0413,104.0686,34277.0
2022-06-22 14:30:00,114.44,114.76,114.4,114.68,33233.0,104.0868,104.3778,104.0504,104.305,33233.0
2022-06-22 14:35:00,114.69,114.81,114.5,114.56,44308.0,104.3141,104.4233,104.1413,104.1959,44308.0
2022-06-22 14:40:00,114.55,114.58,114.24,114.42,35828.0,104.1868,104.2141,103.9049,104.0686,35828.0
2022-06-22 14:45:00,114.41,114.5,114.21,114.31,40535.0,104.0595,104.1413,103.8776,103.9685,40535.0
2022-06-22 14:50:00,114.31,114.44,114.19,114.44,33248.0,103.9685,104.0868,103.8594,104.0868,33248.0
2022-06-22 14:55:00,114.46,114.69,114.45,114.59,39336.0,104.1049,104.3141,104.0959,104.2232,39336.0
2022-06-22 15:00:00,114.62,114.66,114.28,114.54,49826.0,104.2505,104.2869,103.9412,104.1777,49826.0
2022-06-22 15:05:00,114.57,114.57,114.13,114.17,41564.0,104.205,104.205,103.8048,103.8412,41564.0
2022-06-22 15:10:00,114.17,114.28,113.93,114.2,49313.0,103.8412,103.9412,103.6229,103.8685,49313.0
2022-06-22 15:15:00,114.18,114.23,113.81,113.97,47503.0,103.8503,103.8958,103.5138,103.6593,47503.0
2022-06-22 15:20:00,113.97,114.47,113.97,114.4,38995.0,103.6593,104.114,103.6593,104.0504,38995.0
2022-06-22 15:25:00,114.39,114.46,114.08,114.08,41594.0,104.0413,104.1049,103.7593,103.7593,41594.0
2022-06-22 15:30:00,114.07,114.1,113.58,113.61,60162.0,103.7502,103.7775,103.3046,103.3318,60162.0
2022-06-22 15:35:00,113.59,113.71,113.46,113.63,71731.0,103.3137,103.4228,103.1954,103.35,71731.0
2022-06-22 15:40:00,113.6,114.0,113.54,113.91,68332.0,103.3228,103.6866,103.2682,103.6047,68332.0
2022-06-22 15:45:00,113.93,113.93,113.48,113.56,135986.0,103.6229,103.6229,103.2136,103.2864,135986.0
2022-06-22 15:50:00,113.56,113.88,113.39,113.86,79381.0,103.2864,103.5774,103.1318,103.5592,79381.0
2022-06-22 15:55:00,113.84,113.84,112.98,112.99,305948.0,103.541,103.541,102.7588,102.7679,305948.0
2022-06-23 09:30:00,114.94,115.37,113.07,113.16,184191.0,104.5415,104.9326,102.8407,102.9226,184191.0
2022-06-23 09:35:00,113.06,113.13,112.29,112.58,85272.0,102.8316,102.8953,102.1313,102.395,85272.0
2022-06-23 09:40:00,112.51,112.51,111.62,112.11,69369.0,102.3314,102.3314,101.5219,101.9676,69369.0
2022-06-23 09:45:00,112.09,112.22,110.88,110.92,55181.0,101.9494,102.0676,100.8488,100.8852,55181.0
2022-06-23 09:50:00,110.77,111.01,109.79,110.06,70276.0,100.7488,100.9671,99.8574,100.103,70276.0
2022-06-23 09:55:00,110.08,110.48,109.6,110.34,96371.0,100.1212,100.485,99.6846,100.3577,96371.0
2022-06-23 10:00:00,110.28,111.21,110.01,110.97,55423.0,100.3031,101.149,100.0575,100.9307,55423.0
2022-06-23 10:05:00,110.91,111.17,109.79,109.89,55792.0,100.8761,101.1126,99.8574,99.9484,55792.0
2022-06-23 10:10:00,110.09,110.42,109.7,109.97,66684.0,100.1303,100.4304,99.7756,100.0212,66684.0
2022-06-23 10:15:00,110.01,110.22,109.64,109.94,85456.0,100.0575,100.2485,99.721,99.9939,85456.0
2022-06-23 10:20:00,109.98,110.32,109.85,110.02,80913.0,100.0302,100.3395,99.912,100.0666,80913.0
2022-06-23 10:25:00,110.01,110.82,109.9,110.76,76674.0,100.0575,100.7943,99.9575,100.7397,76674.0
2022-06-23 10:30:00,110.76,110.8,109.9,109.95,53660.0,100.7397,100.7761,99.9575,100.003,53660.0
2022-06-23 10:35:00,109.97,110.24,109.75,110.19,40921.0,100.0212,100.2667,99.8211,100.2213,40921.0
2022-06-23 10:40:00,110.17,110.47,109.67,109.69,43873.0,100.2031,100.4759,99.7483,99.7665,43873.0
2022-06-23 10:45:00,109.74,109.98,109.53,109.8,40119.0,99.812,100.0302,99.621,99.8665,40119.0
2022-06-23 10:50:00,109.82,109.85,109.29,109.5,48941.0,99.8847,99.912,99.4027,99.5937,48941.0
2022-06-23 10:55:00,109.51,109.54,108.9,109.06,55517.0,99.6028,99.6301,99.048,99.1935,55517.0
2022-06-23 11:00:00,109.15,109.16,107.89,107.93,97345.0,99.2753,99.2844,98.1293,98.1657,97345.0
2022-06-23 11:05:00,107.95,108.78,107.95,108.77,81812.0,98.1839,98.9388,98.1839,98.9297,81812.0
2022-06-23 11:10:00,108.79,108.79,108.02,108.02,77258.0,98.9479,98.9479,98.2476,98.2476,77258.0
2022-06-23 11:15:00,108.02,108.33,107.78,108.23,88302.0,98.2476,98.5295,98.0293,98.4386,88302.0
2022-06-23 11:20:00,108.2,108.22,107.39,107.53,94128.0,98.4113,98.4295,97.6746,97.8019,94128.0
2022-06-23 11:25:00,107.5,107.64,107.01,107.54,96733.0,97.7746,97.9019,97.3289,97.811,96733.0
2022-06-23 11:30:00,107.52,107.66,106.75,106.77,95276.0,97.7928,97.9201,97.0925,97.1107,95276.0
2022-06-23 11:35:00,106.78,106.78,106.28,106.28,106003.0,97.1197,97.1197,96.665,96.665,106003.0
2022-06-23 11:40:00,106.27,106.87,106.23,106.77,61050.0,96.6559,97.2016,96.6195,97.1107,61050.0
2022-06-23 11:45:00,106.72,106.89,106.51,106.74,68173.0,97.0652,97.2198,96.8742,97.0834,68173.0
2022-06-23 11:50:00,106.69,106.87,106.46,106.51,40951.0,97.0379,97.2016,96.8287,96.8742,40951.0
2022-06-23 11:55:00,106.48,106.48,105.66,105.78,74991.0,96.8469,96.8469,96.1011,96.2102,74991.0
2022-06-23 12:00:00,105.78,105.84,105.24,105.24,90858.0,96.2102,96.2648,95.7191,95.7191,90858.0
2022-06-23 12:05:00,105.22,105.4,104.97,105.27,115042.0,95.7009,95.8646,95.4735,95.7464,115042.0
2022-06-23 12:10:00,105.3,105.67,104.87,105.54,131302.0,95.7736,96.1102,95.3825,95.9919,131302.0
2022-06-23 12:15:00,105.5,105.69,105.2,105.49,111848.0,95.9555,96.1284,95.6827,95.9465,111848.0
2022-06-23 12:20:00,105.48,105.78,105.25,105.25,90789.0,95.9374,96.2102,95.7282,95.7282,90789.0
2022-06-23 12:25:00,105.26,105.34,104.88,104.99,89951.0,95.7373,95.81,95.3916,95.4917,89951.0
2022-06-23 12:30:00,104.97,105.1,104.52,104.66,55076.0,95.4735,95.5917,95.0642,95.1915,55076.0
2022-06-23 12:35:00,104.69,105.0,104.45,104.92,49863.0,95.2188,95.5008,95.0005,95.428,49863.0
2022-06-23 12:40:00,104.92,105.06,104.61,104.84,75545.0,95.428,95.5554,95.1461,95.3553,75545.0
2022-06-23 12:45:00,104.79,104.96,104.34,104.81,66914.0,95.3098,95.4644,94.9005,95.328,66914.0
2022-06-23 12:50:00,104.82,105.11,104.69,104.87,82021.0,95.3371,95.6008,95.2188,95.3825,82021.0
2022-06-23 12:55:00,104.88,104.9,104.33,104.33,51908.0,95.3916,95.4098,94.8914,94.8914,51908.0
2022-06-23 13:00:00,104.32,104.5,104.08,104.27,62314.0,94.8823,95.046,94.664,94.8368,62314.0
2022-06-23 13:05:00,104.25,104.78,104.25,104.58,41396.0,94.8186,95.3007,94.8186,95.1188,41396.0
2022-06-23 13:10:00,104.59,105.04,104.51,104.63,98170.0,95.1279,95.5372,95.0551,95.1643,98170.0
2022-06-23 13:15:00,104.64,105.03,104.57,104.8,92613.0,95.1734,95.5281,95.1097,95.3189,92613.0
2022-06-23 13:20:00,104.81,105.0,104.55,104.59,103037.0,95.328,95.5008,95.0915,95.1279,103037.0
2022-06-23 13:25:00,104.68,104.76,104.13,104.13,41059.0,95.2097,95.2825,94.7095,94.7095,41059.0
2022-06-23 13:30:00,104.1,104.47,104.02,104.15,66526.0,94.6822,95.0187,94.6094,94.7277,66526.0
2022-06-23 13:35:00,104.14,104.47,104.05,104.15,54701.0,94.7186,95.0187,94.6367,94.7277,54701.0
2022-06-23 13:40:00,104.14,104.17,103.55,103.72,76622.0,94.7186,94.7459,94.182,94.3366,76622.0
2022-06-23 13:45:00,103.73,103.99,103.66,103.99,151300.0,94.3457,94.5822,94.282,94.5822,151300.0
2022-06-23 13:50:00,104.0,104.05,103.7,103.74,82047.0,94.5913,94.6367,94.3184,94.3548,82047.0
2022-06-23 13:55:00,103.71,103.76,103.53,103.58,136249.0,94.3275,94.373,94.1638,94.2092,136249.0
2022-06-23 14:00:00,103.6,103.68,103.07,103.25,141406.0,94.2274,94.3002,93.7454,93.9091,141406.0
2022-06-23 14:05:00,103.26,103.5,103.15,103.25,60340.0,93.9182,94.1365,93.8182,93.9091,60340.0
2022-06-23 14:10:00,103.25,103.3,103.1,103.22,51504.0,93.9091,93.9546,93.7727,93.8818,51504.0
2022-06-23 14:15:00,103.22,103.54,103.07,103.25,98468.0,93.8818,94.1729,93.7454,93.9091,98468.0
2022-06-23 14:20:00,103.29,103.5,103.25,103.29,108201.0,93.9455,94.1365,93.9091,93.9455,108201.0
2022-06-23 14:25:00,103.33,103.33,102.97,103.04,77953.0,93.9819,93.9819,93.6544,93.7181,77953.0
2022-06-23 14:30:00,103.06,103.84,103.01,103.74,95180.0,93.7363,94.4457,93.6908,94.3548,95180.0
2022-06-23 14:35:00,103.67,103.7,103.16,103.3,71917.0,94.2911,94.3184,93.8272,93.9546,71917.0
2022-06-23 14:40:00,103.3,103.34,102.96,103.13,58738.0,93.9546,93.991,93.6453,93.8,58738.0
2022-06-23 14:45:00,103.15,103.17,102.9,102.91,53578.0,93.8182,93.8363,93.5908,93.5999,53578.0
2022-06-23 14:50:00,102.88,102.9,102.55,102.75,112525.0,93.5726,93.5908,93.2724,93.4543,112525.0
2022-06-23 14:55:00,102.75,103.07,102.5,103.01,111153.0,93.4543,93.7454,93.227,93.6908,111153.0
2022-06-23 15:00:00,103.03,103.04,102.82,103.0,68689.0,93.709,93.7181,93.518,93.6817,68689.0
2022-06-23 15:05:00,103.0,103.01,102.86,102.9,79149.0,93.6817,93.6908,93.5544,93.5908,79149.0
2022-06-23 15:10:00,102.88,102.92,102.66,102.72,97052.0,93.5726,93.609,93.3725,93.4271,97052.0
2022-06-23 15:15:00,102.72,103.36,102.65,103.36,76443.0,93.4271,94.0092,93.3634,94.0092,76443.0
2022-06-23 15:20:00,103.36,104.23,103.35,104.15,86127.0,94.0092,94.8004,94.0001,94.7277,86127.0
2022-06-23 15:25:00,104.15,105.13,104.12,105.0,111635.0,94.7277,95.619,94.7004,95.5008,111635.0
2022-06-23 15:30:00,105.0,105.52,104.86,105.46,228112.0,95.5008,95.9737,95.3734,95.9192,228112.0
2022-06-23 15:35:00,105.45,105.46,104.66,104.67,126700.0,95.9101,95.9192,95.1915,95.2006,126700.0
2022-06-23 15:40:00,104.67,104.95,104.52,104.75,148942.0,95.2006,95.4553,95.0642,95.2734,148942.0
2022-06-23 15:45:00,104.75,104.91,104.44,104.72,190975.0,95.2734,95.4189,94.9914,95.2461,190975.0
2022-06-23 15:50:00,104.68,104.85,104.13,104.13,204406.0,95.2097,95.3644,94.7095,94.7095,204406.0
2022-06-23 15:55:00,104.12,104.63,103.83,104.53,345019.0,94.7004,95.1643,94.4366,95.0733,345019.0
2022-06-24 09:30:00,106.31,106.31,104.36,104.76,263185.0,96.6923,96.6923,94.9187,95.2825,263185.0
2022-06-24 09:35:00,104.8,105.03,103.17,103.82,88934.0,95.3189,95.5281,93.8363,94.4275,88934.0
2022-06-24 09:40:00,103.9,104.52,103.25,103.49,155346.0,94.5003,95.0642,93.9091,94.1274,155346.0
2022-06-24 09:45:00,103.42,105.33,103.16,105.0,115946.0,94.0637,95.8009,93.8272,95.5008,115946.0
2022-06-24 09:50:00,105.04,105.37,104.52,105.08,76428.0,95.5372,95.8373,95.0642,95.5735,76428.0
2022-06-24 09:55:00,105.07,105.1,104.54,105.04,43175.0,95.5645,95.5917,95.0824,95.5372,43175.0
2022-06-24 10:00:00,105.1,106.32,104.94,105.71,142192.0,95.5917,96.7014,95.4462,96.1466,142192.0
2022-06-24 10:05:00,105.65,106.17,105.61,106.11,75992.0,96.092,96.5649,96.0556,96.5104,75992.0
2022-06-24 10:10:00,106.12,106.51,105.89,106.26,60275.0,96.5195,96.8742,96.3103,96.6468,60275.0
2022-06-24 10:15:00,106.28,107.31,106.23,107.17,62074.0,96.665,97.6018,96.6195,97.4745,62074.0
2022-06-24 10:20:00,107.24,108.22,107.17,108.17,76025.0,97.5381,98.4295,97.4745,98.384,76025.0
2022-06-24 10:25:00,108.21,108.46,107.55,107.56,68264.0,98.4204,98.6478,97.8201,97.8292,68264.0
2022-06-24 10:30:00,107.52,107.88,107.46,107.72,49029.0,97.7928,98.1202,97.7382,97.9747,49029.0
2022-06-24 10:35:00,107.72,108.11,107.49,107.54,29810.0,97.9747,98.3294,97.7655,97.811,29810.0
2022-06-24 10:40:00,107.6,107.82,107.4,107.65,38871.0,97.8656,98.0657,97.6837,97.911,38871.0
2022-06-24 10:45:00,107.65,107.67,107.15,107.57,46842.0,97.911,97.9292,97.4563,97.8383,46842.0
2022-06-24 10:50:00,107.58,108.08,107.56,108.03,45530.0,97.8474,98.3021,97.8292,98.2567,45530.0
2022-06-24 10:55:00,108.05,108.12,107.75,108.06,39154.0,98.2749,98.3385,98.002,98.2839,39154.0
2022-06-24 11:00:00,108.05,108.36,107.63,107.63,65976.0,98.2749,98.5568,97.8929,97.8929,65976.0
2022-06-24 11:05:00,107.63,107.88,107.44,107.47,80719.0,97.8929,98.1202,97.72,97.7473,80719.0
2022-06-24 11:10:00,107.48,107.76,107.15,107.21,54527.0,97.7564,98.0111,97.4563,97.5108,54527.0
2022-06-24 11:15:00,107.22,107.34,106.96,107.12,160934.0,97.5199,97.6291,97.2835,97.429,160934.0
2022-06-24 11:20:00,107.12,107.25,106.75,106.83,80183.0,97.429,97.5472,97.0925,97.1652,80183.0
2022-06-24 11:25:00,106.85,107.29,106.79,107.22,219528.0,97.1834,97.5836,97.1288,97.5199,219528.0
2022-06-24 11:30:00,107.17,107.42,106.72,106.98,79839.0,97.4745,97.7018,97.0652,97.3017,79839.0
2022-06-24 11:35:00,106.96,107.3,106.93,107.26,35057.0,97.2835,97.5927,97.2562,97.5563,35057.0
2022-06-24 11:40:00,107.25,107.39,107.08,107.1,49300.0,97.5472,97.6746,97.3926,97.4108,49300.0
2022-06-24 11:45:00,107.08,107.33,106.84,106.95,52698.0,97.3926,97.62,97.1743,97.2744,52698.0
2022-06-24 11:50:00,107.01,107.26,106.94,107.16,49220.0,97.3289,97.5563,97.2653,97.4654,49220.0
2022-06-24 11:55:00,107.11,107.11,106.64,106.86,50121.0,97.4199,97.4199,96.9924,97.1925,50121.0
2022-06-24 12:00:00,106.86,106.97,106.61,106.82,29008.0,97.1925,97.2926,96.9651,97.1561,29008.0
2022-06-24 12:05:00,106.83,106.83,106.07,106.11,52064.0,97.1652,97.1652,96.474,96.5104,52064.0
2022-06-24 12:10:00,106.09,106.12,105.63,105.73,62209.0,96.4922,96.5195,96.0738,96.1647,62209.0
2022-06-24 12:15:00,105.74,105.84,105.57,105.7,64462.0,96.1738,96.2648,96.0192,96.1375,64462.0
2022-06-24 12:20:00,105.71,105.74,105.12,105.34,67483.0,96.1466,96.1738,95.6099,95.81,67483.0
2022-06-24 12:25:00,105.34,105.45,105.07,105.18,47813.0,95.81,95.9101,95.5645,95.6645,47813.0
2022-06-24 12:30:00,105.18,105.25,104.88,105.11,98779.0,95.6645,95.7282,95.3916,95.6008,98779.0
2022-06-24 12:35:00,105.12,105.42,104.87,105.34,43382.0,95.6099,95.8828,95.3825,95.81,43382.0
2022-06-24 12:40:00,105.41,105.71,105.31,105.59,38476.0,95.8737,96.1466,95.7827,96.0374,38476.0
2022-06-24 12:45:00,105.57,105.7,105.49,105.66,28179.0,96.0192,96.1375,95.9465,96.1011,28179.0
2022-06-24 12:50:00,105.68,105.69,105.28,105.48,23499.0,96.1193,96.1284,95.7555,95.9374,23499.0
2022-06-24 12:55:00,105.47,105.5,105.15,105.25,30797.0,95.9283,95.9555,95.6372,95.7282,30797.0
2022-06-24 13:00:00,105.23,105.57,105.17,105.54,24252.0,95.71,96.0192,95.6554,95.9919,24252.0
2022-06-24 13:05:00,105.51,105.51,104.93,105.03,68646.0,95.9646,95.9646,95.4371,95.5281,68646.0
2022-06-24 13:10:00,105.01,105.42,104.96,105.3,86752.0,95.5099,95.8828,95.4644,95.7736,86752.0
2022-06-24 13:15:00,105.27,105.27,104.89,104.91,35701.0,95.7464,95.7464,95.4007,95.4189,35701.0
2022-06-24 13:20:00,104.9,104.9,104.35,104.35,60678.0,95.4098,95.4098,94.9096,94.9096,60678.0
2022-06-24 13:25:00,104.33,104.5,104.27,104.49,32611.0,94.8914,95.046,94.8368,95.0369,32611.0
2022-06-24 13:30:00,104.5,104.57,104.34,104.5,46181.0,95.046,95.1097,94.9005,95.046,46181.0
2022-06-24 13:35:00,104.53,104.64,104.41,104.45,21158.0,95.0733,95.1734,94.9642,95.0005,21158.0
2022-06-24 13:40:00,104.42,104.79,104.38,104.59,29650.0,94.9733,95.3098,94.9369,95.1279,29650.0
2022-06-24 13:45:00,104.6,104.65,104.51,104.54,24541.0,95.137,95.1824,95.0551,95.0824,24541.0
2022-06-24 13:50:00,104.54,104.66,104.22,104.24,34873.0,95.0824,95.1915,94.7913,94.8095,34873.0
2022-06-24 13:55:00,104.22,104.43,104.15,104.2,39004.0,94.7913,94.9824,94.7277,94.7732,39004.0
2022-06-24 14:00:00,104.19,104.45,104.14,104.18,26079.0,94.7641,95.0005,94.7186,94.755,26079.0
2022-06-24 14:05:00,104.19,104.49,104.17,104.46,24957.0,94.7641,95.0369,94.7459,95.0096,24957.0
2022-06-24 14:10:00,104.47,104.62,104.47,104.56,22262.0,95.0187,95.1552,95.0187,95.1006,22262.0
2022-06-24 14:15:00,104.59,104.77,104.52,104.56,81993.0,95.1279,95.2916,95.0642,95.1006,81993.0
2022-06-24 14:20:00,104.55,104.99,104.55,104.99,49665.0,95.0915,95.4917,95.0915,95.4917,49665.0
2022-06-24 14:25:00,104.99,105.2,104.95,105.16,45498.0,95.4917,95.6827,95.4553,95.6463,45498.0
2022-06-24 14:30:00,105.16,105.27,105.08,105.09,35936.0,95.6463,95.7464,95.5735,95.5826,35936.0
2022-06-24 14:35:00,105.08,105.08,104.89,104.9,49883.0,95.5735,95.5735,95.4007,95.4098,49883.0
2022-06-24 14:40:00,104.9,105.27,104.85,105.0,58639.0,95.4098,95.7464,95.3644,95.5008,58639.0
2022-06-24 14:45:00,104.99,105.01,104.6,104.65,55967.0,95.4917,95.5099,95.137,95.1824,55967.0
2022-06-24 14:50:00,104.64,104.64,104.38,104.39,57673.0,95.1734,95.1734,94.9369,94.946,57673.0
2022-06-24 14:55:00,104.37,104.58,104.24,104.51,31398.0,94.9278,95.1188,94.8095,95.0551,31398.0
2022-06-24 15:00:00,104.48,104.6,104.32,104.53,63039.0,95.0278,95.137,94.8823,95.0733,63039.0
2022-06-24 15:05:00,104.53,104.6,104.27,104.35,52140.0,95.0733,95.137,94.8368,94.9096,52140.0
2022-06-24 15:10:00,104.35,104.54,104.21,104.32,52727.0,94.9096,95.0824,94.7823,94.8823,52727.0
2022-06-24 15:15:00,104.32,104.49,104.28,104.44,38131.0,94.8823,95.0369,94.8459,94.9914,38131.0
2022-06-24 15:20:00,104.46,104.51,104.37,104.41,46605.0,95.0096,95.0551,94.9278,94.9642,46605.0
2022-06-24 15:25:00,104.41,104.47,104.25,104.46,48815.0,94.9642,95.0187,94.8186,95.0096,48815.0
2022-06-24 15:30:00,104.44,104.5,104.22,104.25,81492.0,94.9914,95.046,94.7913,94.8186,81492.0
2022-06-24 15:35:00,104.24,104.39,104.15,104.17,116923.0,94.8095,94.946,94.7277,94.7459,116923.0
2022-06-24 15:40:00,104.18,104.32,104.15,104.24,125587.0,94.755,94.8823,94.7277,94.8095,125587.0
2022-06-24 15:45:00,104.2,104.46,104.1,104.22,178764.0,94.7732,95.0096,94.6822,94.7913,178764.0
2022-06-24 15:50:00,104.21,104.33,103.88,104.01,200303.0,94.7823,94.8914,94.4821,94.6003,200303.0
2022-06-24 15:55:00,104.01,104.08,103.5,103.96,582681.0,94.6003,94.664,94.1365,94.5549,582681.0
2022-06-27 09:30:00,107.32,107.46,105.86,105.96,172558.0,97.6109,97.7382,96.283,96.3739,172558.0
2022-06-27 09:35:00,105.91,106.78,105.9,106.52,56833.0,96.3285,97.1197,96.3194,96.8833,56833.0
2022-06-27 09:40:00,106.64,106.85,106.2,106.49,64840.0,96.9924,97.1834,96.5922,96.856,64840.0
2022-06-27 09:45:00,106.41,106.44,105.51,106.22,50339.0,96.7832,96.8105,95.9646,96.6104,50339.0
2022-06-27 09:50:00,106.11,107.17,106.0,107.14,85911.0,96.5104,97.4745,96.4103,97.4472,85911.0
2022-06-27 09:55:00,107.13,107.79,106.9,107.34,90833.0,97.4381,98.0384,97.2289,97.6291,90833.0
2022-06-27 10:00:00,107.33,108.88,107.33,108.53,107344.0,97.62,99.0298,97.62,98.7114,107344.0
2022-06-27 10:05:00,108.54,108.6,107.6,108.03,60848.0,98.7205,98.7751,97.8656,98.2567,60848.0
2022-06-27 10:10:00,108.1,108.14,107.64,108.09,53163.0,98.3203,98.3567,97.9019,98.3112,53163.0
2022-06-27 10:15:00,108.09,108.69,107.93,108.5,72630.0,98.3112,98.857,98.1657,98.6841,72630.0
2022-06-27 10:20:00,108.43,108.51,107.86,107.92,97503.0,98.6205,98.6932,98.102,98.1566,97503.0
2022-06-27 10:25:00,107.95,108.67,107.84,108.47,69159.0,98.1839,98.8388,98.0839,98.6569,69159.0
2022-06-27 10:30:00,108.45,109.53,108.43,109.35,96241.0,98.6387,99.621,98.6205,99.4572,96241.0
2022-06-27 10:35:00,109.33,109.42,108.68,109.2,106399.0,99.4391,99.5209,98.8479,99.3208,106399.0
2022-06-27 10:40:00,109.16,109.31,108.88,109.08,82140.0,99.2844,99.4209,99.0298,99.2117,82140.0
2022-06-27 10:45:00,109.12,109.94,108.93,109.84,121871.0,99.2481,99.9939,99.0752,99.9029,121871.0
2022-06-27 10:50:00,109.85,110.04,109.65,109.82,63657.0,99.912,100.0848,99.7301,99.8847,63657.0
2022-06-27 10:55:00,109.81,110.28,109.81,110.16,80009.0,99.8756,100.3031,99.8756,100.194,80009.0
2022-06-27 11:00:00,110.16,110.37,110.04,110.36,95103.0,100.194,100.385,100.0848,100.3759,95103.0
2022-06-27 11:05:00,110.36,110.9,110.35,110.42,71638.0,100.3759,100.867,100.3668,100.4304,71638.0
2022-06-27 11:10:00,110.35,110.57,110.21,110.54,52159.0,100.3668,100.5669,100.2394,100.5396,52159.0
2022-06-27 11:15:00,110.52,110.74,110.4,110.48,60876.0,100.5214,100.7215,100.4123,100.485,60876.0
2022-06-27 11:20:00,110.46,110.76,110.36,110.62,54702.0,100.4668,100.7397,100.3759,100.6123,54702.0
2022-06-27 11:25:00,110.6,110.66,110.21,110.45,74637.0,100.5942,100.6487,100.2394,100.4577,74637.0
2022-06-27 11:30:00,110.47,110.7,110.12,110.43,63289.0,100.4759,100.6851,100.1576,100.4395,63289.0
2022-06-27 11:35:00,110.47,110.61,110.18,110.22,28947.0,100.4759,100.6033,100.2122,100.2485,28947.0
2022-06-27 11:40:00,110.23,110.42,110.15,110.36,56099.0,100.2576,100.4304,100.1849,100.3759,56099.0
2022-06-27 11:45:00,110.35,110.37,110.15,110.24,60303.0,100.3668,100.385,100.1849,100.2667,60303.0
2022-06-27 11:50:00,110.24,110.42,110.15,110.38,28417.0,100.2667,100.4304,100.1849,100.3941,28417.0
2022-06-27 11:55:00,110.34,110.37,109.89,110.36,58394.0,100.3577,100.385,99.9484,100.3759,58394.0
2022-06-27 12:00:00,110.34,110.43,110.08,110.09,36622.0,100.3577,100.4395,100.1212,100.1303,36622.0
2022-06-27 12:05:00,110.1,110.16,109.72,109.76,47522.0,100.1394,100.194,99.7938,99.8302,47522.0
2022-06-27 12:10:00,109.77,109.96,109.58,109.94,45907.0,99.8392,100.0121,99.6664,99.9939,45907.0
2022-06-27 12:15:00,109.92,110.53,109.86,110.52,51039.0,99.9757,100.5305,99.9211,100.5214,51039.0
2022-06-27 12:20:00,110.52,110.82,110.38,110.76,59851.0,100.5214,100.7943,100.3941,100.7397,59851.0
2022-06-27 12:25:00,110.73,110.73,110.5,110.59,77264.0,100.7124,100.7124,100.5032,100.5851,77264.0
2022-06-27 12:30:00,110.59,110.6,109.96,110.17,81743.0,100.5851,100.5942,100.0121,100.2031,81743.0
2022-06-27 12:35:00,110.19,110.47,110.11,110.41,47031.0,100.2213,100.4759,100.1485,100.4213,47031.0
2022-06-27 12:40:00,110.44,110.56,110.4,110.54,27589.0,100.4486,100.5578,100.4123,100.5396,27589.0
2022-06-27 12:45:00,110.56,110.97,110.39,110.97,72306.0,100.5578,100.9307,100.4032,100.9307,72306.0
2022-06-27 12:50:00,110.95,111.17,110.88,111.07,83283.0,100.9125,101.1126,100.8488,101.0216,83283.0
2022-06-27 12:55:00,111.05,111.28,110.96,111.25,51826.0,101.0034,101.2126,100.9216,101.1854,51826.0
2022-06-27 13:00:00,111.28,111.45,110.96,111.26,67132.0,101.2126,101.3673,100.9216,101.1944,67132.0
2022-06-27 13:05:00,111.24,111.41,110.96,111.35,45733.0,101.1763,101.3309,100.9216,101.2763,45733.0
2022-06-27 13:10:00,111.35,111.61,111.29,111.6,59351.0,101.2763,101.5128,101.2217,101.5037,59351.0
2022-06-27 13:15:00,111.59,111.75,111.48,111.65,60722.0,101.4946,101.6401,101.3945,101.5492,60722.0
2022-06-27 13:20:00,111.7,111.72,111.54,111.68,47905.0,101.5946,101.6128,101.4491,101.5765,47905.0
2022-06-27 13:25:00,111.68,111.72,111.23,111.62,63603.0,101.5765,101.6128,101.1672,101.5219,63603.0
2022-06-27 13:30:00,111.62,111.62,111.37,111.52,56480.0,101.5219,101.5219,101.2945,101.4309,56480.0
2022-06-27 13:35:00,111.52,111.56,111.27,111.49,41027.0,101.4309,101.4673,101.2035,101.4036,41027.0
2022-06-27 13:40:00,111.51,111.56,110.93,110.94,39774.0,101.4218,101.4673,100.8943,100.9034,39774.0
2022-06-27 13:45:00,110.95,111.0,110.69,111.0,66487.0,100.9125,100.958,100.676,100.958,66487.0
2022-06-27 13:50:00,111.02,111.29,111.01,111.24,44926.0,100.9762,101.2217,100.9671,101.1763,44926.0
2022-06-27 13:55:00,111.23,111.54,111.16,111.45,69784.0,101.1672,101.4491,101.1035,101.3673,69784.0
2022-06-27 14:00:00,111.46,111.78,111.25,111.74,67302.0,101.3764,101.6674,101.1854,101.631,67302.0
2022-06-27 14:05:00,111.74,111.74,111.35,111.48,53175.0,101.631,101.631,101.2763,101.3945,53175.0
2022-06-27 14:10:00,111.47,111.91,111.47,111.87,51285.0,101.3855,101.7856,101.3855,101.7493,51285.0
2022-06-27 14:15:00,111.87,111.97,111.77,111.96,77486.0,101.7493,101.8402,101.6583,101.8311,77486.0
2022-06-27 14:20:00,111.93,111.96,111.31,111.62,98431.0,101.8038,101.8311,101.2399,101.5219,98431.0
2022-06-27 14:25:00,111.61,111.61,111.23,111.54,71959.0,101.5128,101.5128,101.1672,101.4491,71959.0
2022-06-27 14:30:00,111.53,111.54,111.31,111.53,66173.0,101.44,101.4491,101.2399,101.44,66173.0
2022-06-27 14:35:00,111.53,111.72,111.51,111.65,64572.0,101.44,101.6128,101.4218,101.5492,64572.0
2022-06-27 14:40:00,111.64,111.76,111.41,111.41,29469.0,101.5401,101.6492,101.3309,101.3309,29469.0
2022-06-27 14:45:00,111.39,111.49,111.25,111.36,33469.0,101.3127,101.4036,101.1854,101.2854,33469.0
2022-06-27 14:50:00,111.34,111.45,111.25,111.42,78979.0,101.2672,101.3673,101.1854,101.34,78979.0
2022-06-27 14:55:00,111.44,111.64,111.38,111.56,80963.0,101.3582,101.5401,101.3036,101.4673,80963.0
2022-06-27 15:00:00,111.57,111.82,111.39,111.81,83073.0,101.4764,101.7038,101.3127,101.6947,83073.0
2022-06-27 15:05:00,111.83,112.17,111.69,112.13,118400.0,101.7129,102.0221,101.5855,101.9857,118400.0
2022-06-27 15:10:00,112.13,112.95,112.13,112.93,148138.0,101.9857,102.7316,101.9857,102.7134,148138.0
2022-06-27 15:15:00,112.94,112.99,112.71,112.86,160671.0,102.7225,102.7679,102.5133,102.6497,160671.0
2022-06-27 15:20:00,112.85,113.09,112.14,113.08,123572.0,102.6406,102.8589,101.9948,102.8498,123572.0
2022-06-27 15:25:00,113.09,113.39,112.81,113.01,171549.0,102.8589,103.1318,102.6042,102.7861,171549.0
2022-06-27 15:30:00,113.01,113.01,112.77,112.85,167031.0,102.7861,102.7861,102.5678,102.6406,167031.0
2022-06-27 15:35:00,112.84,112.86,112.66,112.84,80977.0,102.6315,102.6497,102.4678,102.6315,80977.0
2022-06-27 15:40:00,112.84,112.84,112.27,112.56,110283.0,102.6315,102.6315,102.1131,102.3768,110283.0
2022-06-27 15:45:00,112.54,112.64,112.36,112.55,115675.0,102.3586,102.4496,102.1949,102.3677,115675.0
2022-06-27 15:50:00,112.53,112.53,112.04,112.34,145259.0,102.3496,102.3496,101.9039,102.1767,145259.0
2022-06-27 15:55:00,112.34,112.34,112.07,112.25,259216.0,102.1767,102.1767,101.9312,102.0949,259216.0
2022-06-28 09:30:00,113.83,116.1,113.83,115.45,291147.0,103.5319,105.5966,103.5319,105.0054,291147.0
2022-06-28 09:35:00,115.55,115.78,114.33,115.61,157588.0,105.0963,105.3055,103.9867,105.1509,157588.0
2022-06-28 09:40:00,115.54,115.7,114.63,115.68,117207.0,105.0872,105.2328,104.2596,105.2146,117207.0
2022-06-28 09:45:00,115.54,116.8,115.54,116.61,132655.0,105.0872,106.2333,105.0872,106.0604,132655.0
2022-06-28 09:50:00,116.68,117.31,116.62,117.25,194494.0,106.1241,106.6971,106.0695,106.6425,194494.0
2022-06-28 09:55:00,117.23,117.88,116.8,117.82,193453.0,106.6244,107.2155,106.2333,107.161,193453.0
2022-06-28 10:00:00,117.74,118.29,117.03,118.1,203182.0,107.0882,107.5885,106.4424,107.4156,203182.0
2022-06-28 10:05:00,118.13,118.35,117.6,117.97,161113.0,107.4429,107.643,106.9609,107.2974,161113.0
2022-06-28 10:10:00,118.03,119.18,118.02,119.14,244447.0,107.352,108.3979,107.3429,108.3616,244447.0
2022-06-28 10:15:00,119.12,119.18,118.0,118.0,223879.0,108.3434,108.3979,107.3247,107.3247,223879.0
2022-06-28 10:20:00,117.94,117.94,116.72,117.04,192438.0,107.2701,107.2701,106.1605,106.4515,192438.0
2022-06-28 10:25:00,117.01,117.11,116.73,116.85,119515.0,106.4243,106.5152,106.1696,106.2787,119515.0
2022-06-28 10:30:00,116.85,116.85,115.28,115.47,103712.0,106.2787,106.2787,104.8508,105.0236,103712.0
2022-06-28 10:35:00,115.44,116.08,115.2,116.03,108485.0,104.9963,105.5784,104.778,105.5329,108485.0
2022-06-28 10:40:00,116.03,116.22,115.57,115.71,65640.0,105.5329,105.7057,105.1145,105.2419,65640.0
2022-06-28 10:45:00,115.75,115.86,115.05,115.49,68843.0,105.2782,105.3783,104.6416,105.0418,68843.0
2022-06-28 10:50:00,115.56,115.93,115.4,115.92,45788.0,105.1054,105.442,104.9599,105.4329,45788.0
2022-06-28 10:55:00,115.92,116.37,115.85,116.0,73190.0,105.4329,105.8422,105.3692,105.5056,73190.0
2022-06-28 11:00:00,116.03,116.64,116.03,116.38,54428.0,105.5329,106.0877,105.5329,105.8512,54428.0
2022-06-28 11:05:00,116.43,116.57,116.0,116.19,41294.0,105.8967,106.0241,105.5056,105.6784,41294.0
2022-06-28 11:10:00,116.18,116.68,116.14,116.23,42169.0,105.6693,106.1241,105.633,105.7148,42169.0
2022-06-28 11:15:00,116.24,116.28,115.63,115.73,55292.0,105.7239,105.7603,105.1691,105.2601,55292.0
2022-06-28 11:20:00,115.7,115.78,115.13,115.29,63152.0,105.2328,105.3055,104.7143,104.8599,63152.0
2022-06-28 11:25:00,115.28,115.28,114.52,114.52,91232.0,104.8508,104.8508,104.1595,104.1595,91232.0
2022-06-28 11:30:00,114.52,114.71,114.15,114.4,49141.0,104.1595,104.3323,103.823,104.0504,49141.0
2022-06-28 11:35:00,114.39,114.54,114.12,114.12,57913.0,104.0413,104.1777,103.7957,103.7957,57913.0
2022-06-28 11:40:00,114.14,114.19,113.74,113.89,56130.0,103.8139,103.8594,103.4501,103.5865,56130.0
2022-06-28 11:45:00,113.9,114.47,113.87,114.43,49386.0,103.5956,104.114,103.5683,104.0777,49386.0
2022-06-28 11:50:00,114.47,114.73,114.36,114.65,46405.0,104.114,104.3505,104.014,104.2778,46405.0
2022-06-28 11:55:00,114.57,114.62,113.97,113.97,52193.0,104.205,104.2505,103.6593,103.6593,52193.0
2022-06-28 12:00:00,113.97,113.97,113.07,113.27,87634.0,103.6593,103.6593,102.8407,103.0226,87634.0
2022-06-28 12:05:00,113.27,113.49,113.14,113.38,58063.0,103.0226,103.2227,102.9044,103.1227,58063.0
2022-06-28 12:10:00,113.4,114.24,113.38,114.15,46489.0,103.1408,103.9049,103.1227,103.823,46489.0
2022-06-28 12:15:00,114.13,114.42,113.99,114.37,55897.0,103.8048,104.0686,103.6775,104.0231,55897.0
2022-06-28 12:20:00,114.37,114.91,114.24,114.9,49835.0,104.0231,104.5142,103.9049,104.5051,49835.0
2022-06-28 12:25:00,114.9,115.46,114.84,115.43,60099.0,104.5051,105.0145,104.4506,104.9872,60099.0
2022-06-28 12:30:00,115.4,115.43,114.94,115.21,67065.0,104.9599,104.9872,104.5415,104.7871,67065.0
2022-06-28 12:35:00,115.19,115.49,115.1,115.13,34775.0,104.7689,105.0418,104.687,104.7143,34775.0
2022-06-28 12:40:00,115.14,115.44,114.89,115.4,51482.0,104.7234,104.9963,104.496,104.9599,51482.0
2022-06-28 12:45:00,115.42,115.44,114.74,114.89,34726.0,104.9781,104.9963,104.3596,104.496,34726.0
2022-06-28 12:50:00,114.88,115.19,114.69,114.97,40769.0,104.487,104.7689,104.3141,104.5688,40769.0
2022-06-28 12:55:00,114.97,115.16,114.85,115.16,31034.0,104.5688,104.7416,104.4597,104.7416,31034.0
2022-06-28 13:00:00,115.1,115.1,114.69,114.88,30623.0,104.687,104.687,104.3141,104.487,30623.0
2022-06-28 13:05:00,114.91,114.92,114.05,114.07,27996.0,104.5142,104.5233,103.732,103.7502,27996.0
2022-06-28 13:10:00,114.07,114.19,113.99,114.12,22800.0,103.7502,103.8594,103.6775,103.7957,22800.0
2022-06-28 13:15:00,114.13,114.54,114.06,114.41,31843.0,103.8048,104.1777,103.7411,104.0595,31843.0
2022-06-28 13:20:00,114.39,114.42,114.09,114.34,24774.0,104.0413,104.0686,103.7684,103.9958,24774.0
2022-06-28 13:25:00,114.32,114.58,114.2,114.56,35428.0,103.9776,104.2141,103.8685,104.1959,35428.0
2022-06-28 13:30:00,114.55,114.72,114.23,114.26,31119.0,104.1868,104.3414,103.8958,103.923,31119.0
2022-06-28 13:35:00,114.25,114.29,114.0,114.11,27815.0,103.9139,103.9503,103.6866,103.7866,27815.0
2022-06-28 13:40:00,114.09,114.34,114.02,114.27,29441.0,103.7684,103.9958,103.7048,103.9321,29441.0
2022-06-28 13:45:00,114.27,114.51,114.14,114.49,29200.0,103.9321,104.1504,103.8139,104.1322,29200.0
2022-06-28 13:50:00,114.48,114.64,114.33,114.5,30172.0,104.1231,104.2687,103.9867,104.1413,30172.0
2022-06-28 13:55:00,114.5,114.85,114.5,114.82,47565.0,104.1413,104.4597,104.1413,104.4324,47565.0
2022-06-28 14:00:00,114.78,115.34,114.75,115.19,54591.0,104.396,104.9053,104.3687,104.7689,54591.0
2022-06-28 14:05:00,115.15,115.19,114.83,114.84,51486.0,104.7325,104.7689,104.4415,104.4506,51486.0
2022-06-28 14:10:00,114.84,115.06,114.84,114.92,35661.0,104.4506,104.6507,104.4506,104.5233,35661.0
2022-06-28 14:15:00,114.92,114.93,114.52,114.53,41644.0,104.5233,104.5324,104.1595,104.1686,41644.0
2022-06-28 14:20:00,114.53,114.6,114.3,114.38,35276.0,104.1686,104.2323,103.9594,104.0322,35276.0
2022-06-28 14:25:00,114.38,114.89,114.33,114.81,42951.0,104.0322,104.496,103.9867,104.4233,42951.0
2022-06-28 14:30:00,114.8,114.81,114.61,114.66,41435.0,104.4142,104.4233,104.2414,104.2869,41435.0
2022-06-28 14:35:00,114.64,114.81,114.52,114.73,39939.0,104.2687,104.4233,104.1595,104.3505,39939.0
2022-06-28 14:40:00,114.73,115.16,114.68,115.13,58330.0,104.3505,104.7416,104.305,104.7143,58330.0
2022-06-28 14:45:00,115.14,115.58,114.97,115.54,46439.0,104.7234,105.1236,104.5688,105.0872,46439.0
2022-06-28 14:50:00,115.54,116.03,115.54,115.95,74907.0,105.0872,105.5329,105.0872,105.4602,74907.0
2022-06-28 14:55:00,115.97,115.97,115.5,115.8,50686.0,105.4783,105.4783,105.0509,105.3237,50686.0
2022-06-28 15:00:00,115.8,115.97,115.51,115.69,50565.0,105.3237,105.4783,105.06,105.2237,50565.0
2022-06-28 15:05:00,115.71,115.92,115.59,115.86,51723.0,105.2419,105.4329,105.1327,105.3783,51723.0
2022-06-28 15:10:00,115.87,116.16,115.84,116.09,63892.0,105.3874,105.6512,105.3601,105.5875,63892.0
2022-06-28 15:15:00,116.09,116.26,115.93,116.22,76308.0,105.5875,105.7421,105.442,105.7057,76308.0
2022-06-28 15:20:00,116.24,116.52,116.02,116.52,63167.0,105.7239,105.9786,105.5238,105.9786,63167.0
2022-06-28 15:25:00,116.52,116.52,115.99,116.28,70207.0,105.9786,105.9786,105.4965,105.7603,70207.0
2022-06-28 15:30:00,116.26,116.46,116.08,116.28,86582.0,105.7421,105.924,105.5784,105.7603,86582.0
2022-06-28 15:35:00,116.31,116.6,116.26,116.51,81153.0,105.7876,106.0513,105.7421,105.9695,81153.0
2022-06-28 15:40:00,116.56,116.88,116.54,116.57,102219.0,106.015,106.306,105.9968,106.0241,102219.0
2022-06-28 15:45:00,116.58,116.76,116.06,116.17,103472.0,106.0332,106.1969,105.5602,105.6602,103472.0
2022-06-28 15:50:00,116.11,116.65,116.07,116.64,77625.0,105.6057,106.0968,105.5693,106.0877,77625.0
2022-06-28 15:55:00,116.62,116.62,116.12,116.26,173271.0,106.0695,106.0695,105.6148,105.7421,173271.0
2022-06-29 09:30:00,117.53,118.78,117.0,117.32,160542.0,106.8972,108.0341,106.4152,106.7062,160542.0
2022-06-29 09:35:00,117.33,117.62,116.08,116.17,75530.0,106.7153,106.9791,105.5784,105.6602,75530.0
2022-06-29 09:40:00,116.13,117.02,115.76,116.57,71443.0,105.6239,106.4333,105.2873,106.0241,71443.0
2022-06-29 09:45:00,116.56,117.06,116.31,116.59,46744.0,106.015,106.4697,105.7876,106.0423,46744.0
2022-06-29 09:50:00,116.54,117.08,116.34,116.79,60098.0,105.9968,106.4879,105.8149,106.2242,60098.0
2022-06-29 09:55:00,116.76,117.23,116.65,117.04,42868.0,106.1969,106.6244,106.0968,106.4515,42868.0
2022-06-29 10:00:00,116.98,117.05,116.05,116.53,78226.0,106.397,106.4606,105.5511,105.9877,78226.0
2022-06-29 10:05:00,116.42,116.42,115.52,115.74,43520.0,105.8876,105.8876,105.0691,105.2691,43520.0
2022-06-29 10:10:00,115.79,115.93,115.15,115.18,74703.0,105.3146,105.442,104.7325,104.7598,74703.0
2022-06-29 10:15:00,115.17,115.23,114.23,114.34,40423.0,104.7507,104.8053,103.8958,103.9958,40423.0
2022-06-29 10:20:00,114.42,114.45,113.86,114.15,34874.0,104.0686,104.0959,103.5592,103.823,34874.0
2022-06-29 10:25:00,114.15,114.67,114.09,114.41,41174.0,103.823,104.296,103.7684,104.0595,41174.0
2022-06-29 10:30:00,114.46,114.74,114.17,114.47,22461.0,104.1049,104.3596,103.8412,104.114,22461.0
2022-06-29 10:35:00,114.41,114.43,113.25,113.57,50870.0,104.0595,104.0777,103.0044,103.2955,50870.0
2022-06-29 10:40:00,113.55,113.59,112.36,112.38,70111.0,103.2773,103.3137,102.1949,102.2131,70111.0
2022-06-29 10:45:00,112.37,112.58,111.83,112.34,64584.0,102.204,102.395,101.7129,102.1767,64584.0
2022-06-29 10:50:00,112.39,112.45,111.9,112.11,27578.0,102.2222,102.2768,101.7765,101.9676,27578.0
2022-06-29 10:55:00,112.12,112.73,111.99,112.59,37442.0,101.9766,102.5315,101.8584,102.4041,37442.0
2022-06-29 11:00:00,112.52,112.57,111.72,111.87,63357.0,102.3405,102.3859,101.6128,101.7493,63357.0
2022-06-29 11:05:00,111.92,112.16,111.54,112.16,35743.0,101.7947,102.013,101.4491,102.013,35743.0
2022-06-29 11:10:00,112.16,112.29,111.24,111.24,47567.0,102.013,102.1313,101.1763,101.1763,47567.0
2022-06-29 11:15:00,111.24,111.67,111.17,111.27,72475.0,101.1763,101.5674,101.1126,101.2035,72475.0
2022-06-29 11:20:00,111.38,111.38,110.77,110.98,67951.0,101.3036,101.3036,100.7488,100.9398,67951.0
2022-06-29 11:25:00,110.96,111.0,110.52,110.73,64370.0,100.9216,100.958,100.5214,100.7124,64370.0
2022-06-29 11:30:00,110.78,110.92,110.39,110.61,68707.0,100.7579,100.8852,100.4032,100.6033,68707.0
2022-06-29 11:35:00,110.67,111.62,110.66,111.36,24376.0,100.6578,101.5219,100.6487,101.2854,24376.0
2022-06-29 11:40:00,111.3,111.73,111.0,111.08,33097.0,101.2308,101.6219,100.958,101.0307,33097.0
2022-06-29 11:45:00,111.0,111.23,110.75,110.86,28914.0,100.958,101.1672,100.7306,100.8306,28914.0
2022-06-29 11:50:00,110.84,111.27,110.76,111.19,15432.0,100.8124,101.2035,100.7397,101.1308,15432.0
2022-06-29 11:55:00,111.13,111.37,111.0,111.27,15685.0,101.0762,101.2945,100.958,101.2035,15685.0
2022-06-29 12:00:00,111.28,111.4,111.09,111.35,14387.0,101.2126,101.3218,101.0398,101.2763,14387.0
2022-06-29 12:05:00,111.39,111.53,110.59,110.59,24000.0,101.3127,101.44,100.5851,100.5851,24000.0
2022-06-29 12:10:00,110.68,110.9,110.26,110.53,31638.0,100.6669,100.867,100.2849,100.5305,31638.0
2022-06-29 12:15:00,110.55,110.78,110.28,110.42,24800.0,100.5487,100.7579,100.3031,100.4304,24800.0
2022-06-29 12:20:00,110.47,110.59,110.29,110.29,14135.0,100.4759,100.5851,100.3122,100.3122,14135.0
2022-06-29 12:25:00,110.28,110.35,109.83,109.84,43002.0,100.3031,100.3668,99.8938,99.9029,43002.0
2022-06-29 12:30:00,109.81,109.87,109.47,109.63,30871.0,99.8756,99.9302,99.5664,99.7119,30871.0
2022-06-29 12:35:00,109.61,109.96,109.53,109.89,41052.0,99.6937,100.0121,99.621,99.9484,41052.0
2022-06-29 12:40:00,109.93,110.19,109.93,110.19,33898.0,99.9848,100.2213,99.9848,100.2213,33898.0
2022-06-29 12:45:00,110.2,110.21,109.99,110.2,20417.0,100.2303,100.2394,100.0393,100.2303,20417.0
2022-06-29 12:50:00,110.16,110.33,110.06,110.08,21663.0,100.194,100.3486,100.103,100.1212,21663.0
2022-06-29 12:55:00,110.05,110.15,109.93,109.96,23519.0,100.0939,100.1849,99.9848,100.0121,23519.0
2022-06-29 13:00:00,109.86,109.93,109.29,109.29,36914.0,99.9211,99.9848,99.4027,99.4027,36914.0
2022-06-29 13:05:00,109.29,109.73,109.2,109.68,45006.0,99.4027,99.8029,99.3208,99.7574,45006.0
2022-06-29 13:10:00,109.71,109.82,109.6,109.62,37446.0,99.7847,99.8847,99.6846,99.7028,37446.0
2022-06-29 13:15:00,109.59,109.61,109.37,109.54,24709.0,99.6755,99.6937,99.4754,99.6301,24709.0
2022-06-29 13:20:00,109.5,109.73,109.34,109.7,27451.0,99.5937,99.8029,99.4481,99.7756,27451.0
2022-06-29 13:25:00,109.66,109.82,109.44,109.78,18675.0,99.7392,99.8847,99.5391,99.8483,18675.0
2022-06-29 13:30:00,109.74,109.87,109.4,109.48,25963.0,99.812,99.9302,99.5027,99.5755,25963.0
2022-06-29 13:35:00,109.44,109.77,109.38,109.7,18418.0,99.5391,99.8392,99.4845,99.7756,18418.0
2022-06-29 13:40:00,109.6,109.84,109.56,109.75,24550.0,99.6846,99.9029,99.6482,99.8211,24550.0
2022-06-29 13:45:00,109.79,109.85,109.65,109.73,25115.0,99.8574,99.912,99.7301,99.8029,25115.0
2022-06-29 13:50:00,109.77,109.92,109.7,109.76,24262.0,99.8392,99.9757,99.7756,99.8302,24262.0
2022-06-29 13:55:00,109.74,110.2,109.71,109.94,28317.0,99.812,100.2303,99.7847,99.9939,28317.0
2022-06-29 14:00:00,109.87,110.43,109.82,110.43,41834.0,99.9302,100.4395,99.8847,100.4395,41834.0
2022-06-29 14:05:00,110.38,110.88,110.31,110.34,41007.0,100.3941,100.8488,100.3304,100.3577,41007.0
2022-06-29 14:10:00,110.34,110.46,110.2,110.26,44455.0,100.3577,100.4668,100.2303,100.2849,44455.0
2022-06-29 14:15:00,110.25,110.44,110.13,110.34,21754.0,100.2758,100.4486,100.1667,100.3577,21754.0
2022-06-29 14:20:00,110.32,110.32,110.09,110.16,23820.0,100.3395,100.3395,100.1303,100.194,23820.0
2022-06-29 14:25:00,110.17,110.22,109.86,109.93,27294.0,100.2031,100.2485,99.9211,99.9848,27294.0
2022-06-29 14:30:00,109.94,109.97,109.72,109.93,16317.0,99.9939,100.0212,99.7938,99.9848,16317.0
2022-06-29 14:35:00,109.93,109.93,109.72,109.76,10515.0,99.9848,99.9848,99.7938,99.8302,10515.0
2022-06-29 14:40:00,109.74,109.75,109.25,109.27,27338.0,99.812,99.8211,99.3663,99.3845,27338.0
2022-06-29 14:45:00,109.25,109.53,109.17,109.52,22761.0,99.3663,99.621,99.2935,99.6119,22761.0
2022-06-29 14:50:00,109.49,109.8,109.43,109.76,26248.0,99.5846,99.8665,99.53,99.8302,26248.0
2022-06-29 14:55:00,109.74,109.94,109.64,109.71,26208.0,99.812,99.9939,99.721,99.7847,26208.0
2022-06-29 15:00:00,109.73,109.83,109.4,109.69,22873.0,99.8029,99.8938,99.5027,99.7665,22873.0
2022-06-29 15:05:00,109.68,109.72,109.5,109.64,57879.0,99.7574,99.7938,99.5937,99.721,57879.0
2022-06-29 15:10:00,109.61,109.64,109.44,109.59,16058.0,99.6937,99.721,99.5391,99.6755,16058.0
2022-06-29 15:15:00,109.51,109.91,109.36,109.7,27090.0,99.6028,99.9666,99.4663,99.7756,27090.0
2022-06-29 15:20:00,109.68,109.89,109.68,109.86,26697.0,99.7574,99.9484,99.7574,99.9211,26697.0
2022-06-29 15:25:00,109.85,109.88,109.71,109.81,30150.0,99.912,99.9393,99.7847,99.8756,30150.0
2022-06-29 15:30:00,109.82,109.82,109.15,109.24,54480.0,99.8847,99.8847,99.2753,99.3572,54480.0
2022-06-29 15:35:00,109.16,109.25,109.02,109.12,46502.0,99.2844,99.3663,99.1571,99.2481,46502.0
2022-06-29 15:40:00,109.13,109.13,108.69,108.69,78044.0,99.2571,99.2571,98.857,98.857,78044.0
2022-06-29 15:45:00,108.71,108.72,108.39,108.53,75597.0,98.8751,98.8842,98.5841,98.7114,75597.0
2022-06-29 15:50:00,108.55,108.8,108.43,108.59,109482.0,98.7296,98.957,98.6205,98.766,109482.0
2022-06-29 15:55:00,108.6,108.93,108.59,108.83,166916.0,98.7751,99.0752,98.766,98.9843,166916.0
2022-06-30 09:30:00,106.4,108.28,105.87,108.2,183709.0,96.7741,98.484,96.2921,98.4113,183709.0
2022-06-30 09:35:00,108.11,108.3,107.16,107.18,82934.0,98.3294,98.5022,97.4654,97.4836,82934.0
2022-06-30 09:40:00,107.27,107.96,107.05,107.18,66268.0,97.5654,98.193,97.3653,97.4836,66268.0
2022-06-30 09:45:00,107.18,107.46,106.8,107.32,74096.0,97.4836,97.7382,97.1379,97.6109,74096.0
2022-06-30 09:50:00,107.24,107.92,106.92,107.56,53205.0,97.5381,98.1566,97.2471,97.8292,53205.0
2022-06-30 09:55:00,107.59,108.31,107.04,108.26,61066.0,97.8565,98.5113,97.3562,98.4659,61066.0
2022-06-30 10:00:00,108.13,109.69,107.62,109.35,95458.0,98.3476,99.7665,97.8838,99.4572,95458.0
2022-06-30 10:05:00,109.37,109.4,108.71,109.17,60721.0,99.4754,99.5027,98.8751,99.2935,60721.0
2022-06-30 10:10:00,109.13,109.89,108.98,109.46,80374.0,99.2571,99.9484,99.1207,99.5573,80374.0
2022-06-30 10:15:00,109.41,109.44,108.59,108.7,83592.0,99.5118,99.5391,98.766,98.866,83592.0
2022-06-30 10:20:00,108.55,108.56,108.08,108.53,38842.0,98.7296,98.7387,98.3021,98.7114,38842.0
2022-06-30 10:25:00,108.56,108.68,108.21,108.27,39418.0,98.7387,98.8479,98.4204,98.475,39418.0
2022-06-30 10:30:00,108.19,108.22,107.42,107.78,50844.0,98.4022,98.4295,97.7018,98.0293,50844.0
2022-06-30 10:35:00,107.75,107.84,106.67,106.67,52534.0,98.002,98.0839,97.0197,97.0197,52534.0
2022-06-30 10:40:00,106.64,106.65,105.95,106.0,59899.0,96.9924,97.0015,96.3648,96.4103,59899.0
2022-06-30 10:45:00,105.97,106.2,105.13,105.7,86715.0,96.383,96.5922,95.619,96.1375,86715.0
2022-06-30 10:50:00,105.73,106.85,105.66,106.77,80832.0,96.1647,97.1834,96.1011,97.1107,80832.0
2022-06-30 10:55:00,106.88,107.31,106.68,106.97,74046.0,97.2107,97.6018,97.0288,97.2926,74046.0
2022-06-30 11:00:00,106.97,107.06,106.38,107.02,50593.0,97.2926,97.3744,96.7559,97.338,50593.0
2022-06-30 11:05:00,107.09,107.2,106.62,107.15,32342.0,97.4017,97.5018,96.9742,97.4563,32342.0
2022-06-30 11:10:00,107.23,107.27,106.76,106.87,28050.0,97.529,97.5654,97.1016,97.2016,28050.0
2022-06-30 11:15:00,106.86,107.36,106.86,106.98,24836.0,97.1925,97.6473,97.1925,97.3017,24836.0
2022-06-30 11:20:00,106.94,107.35,106.86,107.01,44755.0,97.2653,97.6382,97.1925,97.3289,44755.0
2022-06-30 11:25:00,106.98,107.53,106.92,107.11,44204.0,97.3017,97.8019,97.2471,97.4199,44204.0
2022-06-30 11:30:00,107.16,107.22,106.5,106.55,40896.0,97.4654,97.5199,96.8651,96.9106,40896.0
2022-06-30 11:35:00,106.62,106.74,106.28,106.69,38705.0,96.9742,97.0834,96.665,97.0379,38705.0
2022-06-30 11:40:00,106.66,107.51,106.62,107.44,32001.0,97.0106,97.7837,96.9742,97.72,32001.0
2022-06-30 11:45:00,107.46,108.06,107.43,107.96,60369.0,97.7382,98.2839,97.7109,98.193,60369.0
2022-06-30 11:50:00,107.93,108.07,107.37,107.41,35451.0,98.1657,98.293,97.6564,97.6928,35451.0
2022-06-30 11:55:00,107.37,107.51,107.08,107.23,46311.0,97.6564,97.7837,97.3926,97.529,46311.0
2022-06-30 12:00:00,107.21,107.44,107.07,107.44,18077.0,97.5108,97.72,97.3835,97.72,18077.0
2022-06-30 12:05:00,107.43,107.43,106.78,106.81,29869.0,97.7109,97.7109,97.1197,97.147,29869.0
2022-06-30 12:10:00,106.86,107.12,106.74,107.02,22081.0,97.1925,97.429,97.0834,97.338,22081.0
2022-06-30 12:15:00,107.08,107.08,106.63,106.92,16328.0,97.3926,97.3926,96.9833,97.2471,16328.0
2022-06-30 12:20:00,106.84,107.31,106.78,107.31,27995.0,97.1743,97.6018,97.1197,97.6018,27995.0
2022-06-30 12:25:00,107.34,107.74,107.33,107.73,22204.0,97.6291,97.9929,97.62,97.9838,22204.0
2022-06-30 12:30:00,107.72,107.97,107.65,107.76,24002.0,97.9747,98.2021,97.911,98.0111,24002.0
2022-06-30 12:35:00,107.76,107.81,107.61,107.75,22447.0,98.0111,98.0566,97.8747,98.002,22447.0
2022-06-30 12:40:00,107.77,107.85,107.6,107.66,51274.0,98.0202,98.0929,97.8656,97.9201,51274.0
2022-06-30 12:45:00,107.67,107.86,107.6,107.68,35583.0,97.9292,98.102,97.8656,97.9383,35583.0
2022-06-30 12:50:00,107.68,108.15,107.62,108.07,44136.0,97.9383,98.3658,97.8838,98.293,44136.0
2022-06-30 12:55:00,108.05,108.05,107.61,107.69,20542.0,98.2749,98.2749,97.8747,97.9474,20542.0
2022-06-30 13:00:00,107.7,107.8,107.52,107.71,14571.0,97.9565,98.0475,97.7928,97.9656,14571.0
2022-06-30 13:05:00,107.7,107.74,107.55,107.57,58613.0,97.9565,97.9929,97.8201,97.8383,58613.0
2022-06-30 13:10:00,107.58,107.74,107.55,107.74,82909.0,97.8474,97.9929,97.8201,97.9929,82909.0
2022-06-30 13:15:00,107.74,107.94,107.59,107.63,23037.0,97.9929,98.1748,97.8565,97.8929,23037.0
2022-06-30 13:20:00,107.64,107.99,107.61,107.95,23128.0,97.9019,98.2203,97.8747,98.1839,23128.0
2022-06-30 13:25:00,107.94,108.19,107.86,107.88,22582.0,98.1748,98.4022,98.102,98.1202,22582.0
2022-06-30 13:30:00,107.85,108.07,107.78,107.78,13961.0,98.0929,98.293,98.0293,98.0293,13961.0
2022-06-30 13:35:00,107.77,108.04,107.7,107.73,19348.0,98.0202,98.2658,97.9565,97.9838,19348.0
2022-06-30 13:40:00,107.74,107.97,107.49,107.55,68424.0,97.9929,98.2021,97.7655,97.8201,68424.0
2022-06-30 13:45:00,107.56,107.66,107.17,107.34,47888.0,97.8292,97.9201,97.4745,97.6291,47888.0
2022-06-30 13:50:00,107.35,107.82,107.35,107.59,33507.0,97.6382,98.0657,97.6382,97.8565,33507.0
2022-06-30 13:55:00,107.62,107.69,107.41,107.57,35362.0,97.8838,97.9474,97.6928,97.8383,35362.0
2022-06-30 14:00:00,107.55,107.64,107.26,107.36,51260.0,97.8201,97.9019,97.5563,97.6473,51260.0
2022-06-30 14:05:00,107.36,107.49,107.23,107.37,30280.0,97.6473,97.7655,97.529,97.6564,30280.0
2022-06-30 14:10:00,107.35,107.57,107.26,107.42,27809.0,97.6382,97.8383,97.5563,97.7018,27809.0
2022-06-30 14:15:00,107.38,107.63,107.31,107.56,24392.0,97.6655,97.8929,97.6018,97.8292,24392.0
2022-06-30 14:20:00,107.51,107.69,107.25,107.25,21789.0,97.7837,97.9474,97.5472,97.5472,21789.0
2022-06-30 14:25:00,107.24,107.35,106.9,106.9,34183.0,97.5381,97.6382,97.2289,97.2289,34183.0
2022-06-30 14:30:00,106.9,107.11,106.85,106.93,22187.0,97.2289,97.4199,97.1834,97.2562,22187.0
2022-06-30 14:35:00,106.92,106.99,106.63,106.65,33847.0,97.2471,97.3108,96.9833,97.0015,33847.0
2022-06-30 14:40:00,106.63,106.71,106.23,106.27,35945.0,96.9833,97.0561,96.6195,96.6559,35945.0
2022-06-30 14:45:00,106.24,106.57,106.23,106.4,25198.0,96.6286,96.9287,96.6195,96.7741,25198.0
2022-06-30 14:50:00,106.41,106.47,106.23,106.35,24636.0,96.7832,96.8378,96.6195,96.7287,24636.0
2022-06-30 14:55:00,106.34,106.36,106.04,106.29,29395.0,96.7196,96.7377,96.4467,96.6741,29395.0
2022-06-30 15:00:00,106.27,106.45,106.09,106.26,28487.0,96.6559,96.8196,96.4922,96.6468,28487.0
2022-06-30 15:05:00,106.25,106.27,105.87,106.02,25795.0,96.6377,96.6559,96.2921,96.4285,25795.0
2022-06-30 15:10:00,106.07,106.19,105.98,106.05,35279.0,96.474,96.5831,96.3921,96.4558,35279.0
2022-06-30 15:15:00,106.01,106.36,105.76,106.36,32673.0,96.4194,96.7377,96.192,96.7377,32673.0
2022-06-30 15:20:00,106.38,106.64,106.35,106.58,37746.0,96.7559,96.9924,96.7287,96.9378,37746.0
2022-06-30 15:25:00,106.57,106.69,106.35,106.47,46157.0,96.9287,97.0379,96.7287,96.8378,46157.0
2022-06-30 15:30:00,106.44,106.5,106.06,106.11,65557.0,96.8105,96.8651,96.4649,96.5104,65557.0
2022-06-30 15:35:00,106.09,106.44,106.02,106.24,54367.0,96.4922,96.8105,96.4285,96.6286,54367.0
2022-06-30 15:40:00,106.22,106.29,105.64,105.73,66687.0,96.6104,96.6741,96.0829,96.1647,66687.0
2022-06-30 15:45:00,105.72,106.04,105.6,105.68,105528.0,96.1556,96.4467,96.0465,96.1193,105528.0
2022-06-30 15:50:00,105.63,105.94,105.37,105.51,165876.0,96.0738,96.3557,95.8373,95.9646,165876.0
2022-06-30 15:55:00,105.5,106.31,105.43,106.28,296606.0,95.9555,96.6923,95.8919,96.665,296606.0
2022-07-01 09:30:00,107.79,109.79,107.7,108.61,152415.0,98.0384,99.8574,97.9565,98.7842,152415.0
2022-07-01 09:35:00,108.49,108.94,107.86,108.8,58638.0,98.675,99.0843,98.102,98.957,58638.0
2022-07-01 09:40:00,108.83,109.1,107.59,107.84,63470.0,98.9843,99.2299,97.8565,98.0839,63470.0
2022-07-01 09:45:00,107.79,108.99,107.51,108.77,64225.0,98.0384,99.1298,97.7837,98.9297,64225.0
2022-07-01 09:50:00,108.67,108.77,108.1,108.34,27482.0,98.8388,98.9297,98.3203,98.5386,27482.0
2022-07-01 09:55:00,108.39,108.6,107.33,107.44,57060.0,98.5841,98.7751,97.62,97.72,57060.0
2022-07-01 10:00:00,107.55,108.07,106.85,107.02,46354.0,97.8201,98.293,97.1834,97.338,46354.0
2022-07-01 10:05:00,107.0,107.4,106.75,107.1,34955.0,97.3198,97.6837,97.0925,97.4108,34955.0
2022-07-01 10:10:00,107.18,107.23,106.48,106.74,30452.0,97.4836,97.529,96.8469,97.0834,30452.0
2022-07-01 10:15:00,106.72,107.23,106.46,106.65,30433.0,97.0652,97.529,96.8287,97.0015,30433.0
2022-07-01 10:20:00,106.6,106.73,106.3,106.73,22106.0,96.956,97.0743,96.6832,97.0743,22106.0
2022-07-01 10:25:00,106.72,106.75,105.63,105.64,35632.0,97.0652,97.0925,96.0738,96.0829,35632.0
2022-07-01 10:30:00,105.68,105.85,105.38,105.73,58445.0,96.1193,96.2739,95.8464,96.1647,58445.0
2022-07-01 10:35:00,105.7,105.81,104.95,104.98,51043.0,96.1375,96.2375,95.4553,95.4826,51043.0
2022-07-01 10:40:00,104.95,105.28,104.76,104.93,39051.0,95.4553,95.7555,95.2825,95.4371,39051.0
2022-07-01 10:45:00,104.86,105.38,104.67,105.26,54197.0,95.3734,95.8464,95.2006,95.7373,54197.0
2022-07-01 10:50:00,105.28,105.54,104.92,105.32,46834.0,95.7555,95.9919,95.428,95.7918,46834.0
2022-07-01 10:55:00,105.32,105.48,105.04,105.42,19774.0,95.7918,95.9374,95.5372,95.8828,19774.0
2022-07-01 11:00:00,105.42,105.42,105.11,105.25,18671.0,95.8828,95.8828,95.6008,95.7282,18671.0
2022-07-01 11:05:00,105.25,105.97,105.16,105.79,35766.0,95.7282,96.383,95.6463,96.2193,35766.0
2022-07-01 11:10:00,105.74,106.16,105.66,105.96,17136.0,96.1738,96.5558,96.1011,96.3739,17136.0
2022-07-01 11:15:00,105.93,106.25,105.86,105.92,35578.0,96.3466,96.6377,96.283,96.3376,35578.0
2022-07-01 11:20:00,105.9,106.1,105.73,105.79,19404.0,96.3194,96.5013,96.1647,96.2193,19404.0
2022-07-01 11:25:00,105.8,105.83,105.42,105.5,26457.0,96.2284,96.2557,95.8828,95.9555,26457.0
2022-07-01 11:30:00,105.53,106.39,105.5,106.29,18698.0,95.9828,96.765,95.9555,96.6741,18698.0
2022-07-01 11:35:00,106.34,106.42,105.84,105.92,26182.0,96.7196,96.7923,96.2648,96.3376,26182.0
2022-07-01 11:40:00,105.92,105.96,105.36,105.36,17618.0,96.3376,96.3739,95.8282,95.8282,17618.0
2022-07-01 11:45:00,105.36,105.81,105.35,105.78,15168.0,95.8282,96.2375,95.8191,96.2102,15168.0
2022-07-01 11:50:00,105.79,105.79,105.44,105.49,22372.0,96.2193,96.2193,95.901,95.9465,22372.0
2022-07-01 11:55:00,105.43,105.53,105.23,105.24,13740.0,95.8919,95.9828,95.71,95.7191,13740.0
2022-07-01 12:00:00,105.25,105.8,105.19,105.69,27714.0,95.7282,96.2284,95.6736,96.1284,27714.0
2022-07-01 12:05:00,105.7,106.3,105.7,106.27,23736.0,96.1375,96.6832,96.1375,96.6559,23736.0
2022-07-01 12:10:00,106.25,106.29,105.94,106.17,29547.0,96.6377,96.6741,96.3557,96.5649,29547.0
2022-07-01 12:15:00,106.14,106.67,106.08,106.51,17703.0,96.5376,97.0197,96.4831,96.8742,17703.0
2022-07-01 12:20:00,106.5,106.83,106.49,106.65,15695.0,96.8651,97.1652,96.856,97.0015,15695.0
2022-07-01 12:25:00,106.62,106.71,106.46,106.58,17670.0,96.9742,97.0561,96.8287,96.9378,17670.0
2022-07-01 12:30:00,106.56,106.74,106.49,106.74,14441.0,96.9197,97.0834,96.856,97.0834,14441.0
2022-07-01 12:35:00,106.72,107.0,106.6,106.7,51809.0,97.0652,97.3198,96.956,97.047,51809.0
2022-07-01 12:40:00,106.64,106.79,106.34,106.38,15068.0,96.9924,97.1288,96.7196,96.7559,15068.0
2022-07-01 12:45:00,106.37,106.54,106.23,106.31,18475.0,96.7468,96.9015,96.6195,96.6923,18475.0
2022-07-01 12:50:00,106.33,106.62,106.26,106.55,28754.0,96.7105,96.9742,96.6468,96.9106,28754.0
2022-07-01 12:55:00,106.57,106.6,106.21,106.21,12814.0,96.9287,96.956,96.6013,96.6013,12814.0
2022-07-01 13:00:00,106.18,106.34,106.12,106.16,22896.0,96.574,96.7196,96.5195,96.5558,22896.0
2022-07-01 13:05:00,106.16,106.58,106.16,106.55,13770.0,96.5558,96.9378,96.5558,96.9106,13770.0
2022-07-01 13:10:00,106.55,106.55,106.27,106.32,10506.0,96.9106,96.9106,96.6559,96.7014,10506.0
2022-07-01 13:15:00,106.37,106.53,106.13,106.47,17863.0,96.7468,96.8924,96.5286,96.8378,17863.0
2022-07-01 13:20:00,106.46,106.64,106.46,106.63,13945.0,96.8287,96.9924,96.8287,96.9833,13945.0
2022-07-01 13:25:00,106.6,106.65,106.49,106.57,11101.0,96.956,97.0015,96.856,96.9287,11101.0
2022-07-01 13:30:00,106.58,106.73,106.54,106.66,11875.0,96.9378,97.0743,96.9015,97.0106,11875.0
2022-07-01 13:35:00,106.64,106.75,106.5,106.54,22775.0,96.9924,97.0925,96.8651,96.9015,22775.0
2022-07-01 13:40:00,106.59,106.86,106.58,106.62,17986.0,96.9469,97.1925,96.9378,96.9742,17986.0
2022-07-01 13:45:00,106.6,106.69,106.43,106.54,16729.0,96.956,97.0379,96.8014,96.9015,16729.0
2022-07-01 13:50:00,106.52,106.75,106.37,106.46,20501.0,96.8833,97.0925,96.7468,96.8287,20501.0
2022-07-01 13:55:00,106.47,106.67,106.33,106.63,11305.0,96.8378,97.0197,96.7105,96.9833,11305.0
2022-07-01 14:00:00,106.59,106.8,106.53,106.7,19202.0,96.9469,97.1379,96.8924,97.047,19202.0
2022-07-01 14:05:00,106.79,106.86,106.5,106.64,18801.0,97.1288,97.1925,96.8651,96.9924,18801.0
2022-07-01 14:10:00,106.67,106.8,106.48,106.8,14505.0,97.0197,97.1379,96.8469,97.1379,14505.0
2022-07-01 14:15:00,106.81,107.16,106.79,107.1,21368.0,97.147,97.4654,97.1288,97.4108,21368.0
2022-07-01 14:20:00,107.1,107.26,106.93,107.23,25454.0,97.4108,97.5563,97.2562,97.529,25454.0
2022-07-01 14:25:00,107.25,107.33,106.98,107.03,40501.0,97.5472,97.62,97.3017,97.3471,40501.0
2022-07-01 14:30:00,107.04,107.24,106.93,107.17,18727.0,97.3562,97.5381,97.2562,97.4745,18727.0
2022-07-01 14:35:00,107.14,107.35,107.03,107.26,30183.0,97.4472,97.6382,97.3471,97.5563,30183.0
2022-07-01 14:40:00,107.23,107.36,107.13,107.18,21143.0,97.529,97.6473,97.4381,97.4836,21143.0
2022-07-01 14:45:00,107.13,107.22,107.02,107.15,14468.0,97.4381,97.5199,97.338,97.4563,14468.0
2022-07-01 14:50:00,107.22,107.28,106.75,106.83,21685.0,97.5199,97.5745,97.0925,97.1652,21685.0
2022-07-01 14:55:00,106.85,107.12,106.74,107.09,32824.0,97.1834,97.429,97.0834,97.4017,32824.0
2022-07-01 15:00:00,107.09,107.22,106.92,106.97,25328.0,97.4017,97.5199,97.2471,97.2926,25328.0
2022-07-01 15:05:00,107.0,107.42,106.99,107.37,18129.0,97.3198,97.7018,97.3108,97.6564,18129.0
2022-07-01 15:10:00,107.4,107.67,107.34,107.48,49334.0,97.6837,97.9292,97.6291,97.7564,49334.0
2022-07-01 15:15:00,107.56,107.77,107.54,107.59,21132.0,97.8292,98.0202,97.811,97.8565,21132.0
2022-07-01 15:20:00,107.61,107.64,107.37,107.45,19921.0,97.8747,97.9019,97.6564,97.7291,19921.0
2022-07-01 15:25:00,107.44,107.48,107.23,107.46,19250.0,97.72,97.7564,97.529,97.7382,19250.0
2022-07-01 15:30:00,107.48,107.82,107.39,107.8,23478.0,97.7564,98.0657,97.6746,98.0475,23478.0
2022-07-01 15:35:00,107.82,107.93,107.59,107.92,50667.0,98.0657,98.1657,97.8565,98.1566,50667.0
2022-07-01 15:40:00,107.91,108.46,107.91,108.41,58963.0,98.1475,98.6478,98.1475,98.6023,58963.0
2022-07-01 15:45:00,108.41,108.5,107.89,107.94,51825.0,98.6023,98.6841,98.1293,98.1748,51825.0
2022-07-01 15:50:00,107.96,108.04,107.54,107.81,77600.0,98.193,98.2658,97.811,98.0566,77600.0
2022-07-01 15:55:00,107.78,108.03,107.54,107.98,179179.0,98.0293,98.2567,97.811,98.2112,179179.0
2022-07-05 09:30:00,105.24,105.77,103.73,103.79,132962.0,95.7191,96.2011,94.3457,94.4003,132962.0
2022-07-05 09:35:00,103.82,103.88,102.93,103.19,61018.0,94.4275,94.4821,93.6181,93.8545,61018.0
2022-07-05 09:40:00,103.19,105.48,102.93,105.41,75541.0,93.8545,95.9374,93.6181,95.8737,75541.0
2022-07-05 09:45:00,105.43,106.53,105.0,105.18,105983.0,95.8919,96.8924,95.5008,95.6645,105983.0
2022-07-05 09:50:00,105.22,105.79,104.92,105.43,74727.0,95.7009,96.2193,95.428,95.8919,74727.0
2022-07-05 09:55:00,105.45,105.84,104.85,104.87,46954.0,95.9101,96.2648,95.3644,95.3825,46954.0
2022-07-05 10:00:00,104.77,105.33,104.3,104.56,56030.0,95.2916,95.8009,94.8641,95.1006,56030.0
2022-07-05 10:05:00,104.61,104.65,103.79,103.9,31931.0,95.1461,95.1824,94.4003,94.5003,31931.0
2022-07-05 10:10:00,103.83,104.58,103.76,104.09,51298.0,94.4366,95.1188,94.373,94.6731,51298.0
2022-07-05 10:15:00,104.14,104.68,103.84,104.68,32119.0,94.7186,95.2097,94.4457,95.2097,32119.0
2022-07-05 10:20:00,104.73,104.85,104.22,104.45,36015.0,95.2552,95.3644,94.7913,95.0005,36015.0
2022-07-05 10:25:00,104.49,104.49,103.4,103.55,26871.0,95.0369,95.0369,94.0455,94.182,26871.0
2022-07-05 10:30:00,103.55,103.87,103.34,103.42,29372.0,94.182,94.473,93.991,94.0637,29372.0
2022-07-05 10:35:00,103.42,104.53,103.42,104.22,37994.0,94.0637,95.0733,94.0637,94.7913,37994.0
2022-07-05 10:40:00,104.12,104.19,103.43,103.51,22365.0,94.7004,94.7641,94.0728,94.1456,22365.0
2022-07-05 10:45:00,103.49,103.5,103.1,103.27,17189.0,94.1274,94.1365,93.7727,93.9273,17189.0
2022-07-05 10:50:00,103.31,103.31,102.08,102.15,46661.0,93.9637,93.9637,92.845,92.9086,46661.0
2022-07-05 10:55:00,102.15,102.38,102.07,102.12,27198.0,92.9086,93.1178,92.8359,92.8813,27198.0
2022-07-05 11:00:00,102.12,102.22,101.68,102.03,44486.0,92.8813,92.9723,92.4811,92.7995,44486.0
2022-07-05 11:05:00,101.99,102.16,101.48,102.03,64050.0,92.7631,92.9177,92.2992,92.7995,64050.0
2022-07-05 11:10:00,102.02,102.28,101.82,102.27,27533.0,92.7904,93.0269,92.6085,93.0178,27533.0
2022-07-05 11:15:00,102.22,102.47,102.13,102.23,36312.0,92.9723,93.1997,92.8904,92.9814,36312.0
2022-07-05 11:20:00,102.15,102.81,102.15,102.52,41253.0,92.9086,93.5089,92.9086,93.2451,41253.0
2022-07-05 11:25:00,102.42,102.48,102.0,102.3,26441.0,93.1542,93.2088,92.7722,93.045,26441.0
2022-07-05 11:30:00,102.26,102.35,101.65,101.65,27213.0,93.0087,93.0905,92.4539,92.4539,27213.0
2022-07-05 11:35:00,101.66,101.95,101.26,101.33,21427.0,92.4629,92.7267,92.0991,92.1628,21427.0
2022-07-05 11:40:00,101.38,101.95,101.38,101.76,13348.0,92.2083,92.7267,92.2083,92.5539,13348.0
2022-07-05 11:45:00,101.91,102.04,101.56,101.76,31819.0,92.6903,92.8086,92.372,92.5539,31819.0
2022-07-05 11:50:00,101.71,102.01,101.65,101.8,24621.0,92.5084,92.7813,92.4539,92.5903,24621.0
2022-07-05 11:55:00,101.8,102.2,101.78,101.99,47946.0,92.5903,92.9541,92.5721,92.7631,47946.0
2022-07-05 12:00:00,101.98,102.07,101.37,101.4,47449.0,92.754,92.8359,92.1992,92.2265,47449.0
2022-07-05 12:05:00,101.41,101.84,101.33,101.75,50760.0,92.2356,92.6267,92.1628,92.5448,50760.0
2022-07-05 12:10:00,101.66,101.89,101.5,101.7,27402.0,92.4629,92.6721,92.3174,92.4993,27402.0
2022-07-05 12:15:00,101.75,101.85,101.16,101.2,29646.0,92.5448,92.6358,92.0082,92.0446,29646.0
2022-07-05 12:20:00,101.18,101.41,101.17,101.3,38319.0,92.0264,92.2356,92.0173,92.1355,38319.0
2022-07-05 12:25:00,101.3,101.77,101.28,101.56,47330.0,92.1355,92.563,92.1173,92.372,47330.0
2022-07-05 12:30:00,101.58,101.73,101.34,101.65,12346.0,92.3902,92.5266,92.1719,92.4539,12346.0
2022-07-05 12:35:00,101.67,102.36,101.67,102.33,23019.0,92.472,93.0996,92.472,93.0723,23019.0
2022-07-05 12:40:00,102.27,102.27,101.41,101.44,16224.0,93.0178,93.0178,92.2356,92.2629,16224.0
2022-07-05 12:45:00,101.41,101.48,100.88,101.0,42074.0,92.2356,92.2992,91.7535,91.8627,42074.0
2022-07-05 12:50:00,101.04,101.11,100.79,100.94,41649.0,91.899,91.9627,91.6717,91.8081,41649.0
2022-07-05 12:55:00,100.94,101.0,100.64,100.79,18086.0,91.8081,91.8627,91.5352,91.6717,18086.0
2022-07-05 13:00:00,100.76,100.8,100.3,100.79,38428.0,91.6444,91.6808,91.226,91.6717,38428.0
2022-07-05 13:05:00,100.78,100.79,100.33,100.38,29568.0,91.6626,91.6717,91.2533,91.2987,29568.0
2022-07-05 13:10:00,100.36,100.71,100.35,100.69,39282.0,91.2806,91.5989,91.2715,91.5807,39282.0
2022-07-05 13:15:00,100.71,100.93,100.65,100.68,36255.0,91.5989,91.799,91.5443,91.5716,36255.0
2022-07-05 13:20:00,100.69,101.06,100.68,100.97,27875.0,91.5807,91.9172,91.5716,91.8354,27875.0
2022-07-05 13:25:00,100.96,101.24,100.91,100.91,27183.0,91.8263,92.0809,91.7808,91.7808,27183.0
2022-07-05 13:30:00,100.95,101.07,100.73,101.01,18088.0,91.8172,91.9263,91.6171,91.8718,18088.0
2022-07-05 13:35:00,101.01,101.31,100.95,101.21,17936.0,91.8718,92.1446,91.8172,92.0537,17936.0
2022-07-05 13:40:00,101.2,101.3,100.98,101.22,19972.0,92.0446,92.1355,91.8445,92.0628,19972.0
2022-07-05 13:45:00,101.17,101.36,100.95,101.33,25414.0,92.0173,92.1901,91.8172,92.1628,25414.0
2022-07-05 13:50:00,101.33,101.45,101.12,101.38,20364.0,92.1628,92.2719,91.9718,92.2083,20364.0
2022-07-05 13:55:00,101.39,101.39,100.96,101.0,21393.0,92.2174,92.2174,91.8263,91.8627,21393.0
2022-07-05 14:00:00,101.0,101.4,101.0,101.3,27399.0,91.8627,92.2265,91.8627,92.1355,27399.0
2022-07-05 14:05:00,101.35,101.55,101.26,101.5,21995.0,92.181,92.3629,92.0991,92.3174,21995.0
2022-07-05 14:10:00,101.53,101.85,101.45,101.85,20328.0,92.3447,92.6358,92.2719,92.6358,20328.0
2022-07-05 14:15:00,101.9,102.07,101.58,102.04,18474.0,92.6812,92.8359,92.3902,92.8086,18474.0
2022-07-05 14:20:00,102.03,102.14,101.85,102.14,15806.0,92.7995,92.8995,92.6358,92.8995,15806.0
2022-07-05 14:25:00,102.13,102.35,102.09,102.28,15635.0,92.8904,93.0905,92.854,93.0269,15635.0
2022-07-05 14:30:00,102.23,102.48,102.23,102.31,26566.0,92.9814,93.2088,92.9814,93.0541,26566.0
2022-07-05 14:35:00,102.34,102.35,101.98,102.1,21170.0,93.0814,93.0905,92.754,92.8631,21170.0
2022-07-05 14:40:00,102.14,102.25,101.57,101.57,26725.0,92.8995,92.9996,92.3811,92.3811,26725.0
2022-07-05 14:45:00,101.53,101.9,101.52,101.9,17355.0,92.3447,92.6812,92.3356,92.6812,17355.0
2022-07-05 14:50:00,101.93,102.16,101.91,102.14,23104.0,92.7085,92.9177,92.6903,92.8995,23104.0
2022-07-05 14:55:00,102.13,102.29,102.07,102.07,29103.0,92.8904,93.036,92.8359,92.8359,29103.0
2022-07-05 15:00:00,102.09,102.18,101.9,102.15,31190.0,92.854,92.9359,92.6812,92.9086,31190.0
2022-07-05 15:05:00,102.17,102.6,102.17,102.54,23218.0,92.9268,93.3179,92.9268,93.2633,23218.0
2022-07-05 15:10:00,102.5,102.66,102.46,102.55,34307.0,93.227,93.3725,93.1906,93.2724,34307.0
2022-07-05 15:15:00,102.58,102.66,102.48,102.6,20424.0,93.2997,93.3725,93.2088,93.3179,20424.0
2022-07-05 15:20:00,102.63,103.02,102.61,102.94,35575.0,93.3452,93.6999,93.327,93.6271,35575.0
2022-07-05 15:25:00,102.94,103.01,102.75,102.89,28073.0,93.6271,93.6908,93.4543,93.5817,28073.0
2022-07-05 15:30:00,102.86,102.95,102.52,102.66,41835.0,93.5544,93.6362,93.2451,93.3725,41835.0
2022-07-05 15:35:00,102.63,102.98,102.44,102.92,43372.0,93.3452,93.6635,93.1724,93.609,43372.0
2022-07-05 15:40:00,102.93,103.46,102.93,103.45,55275.0,93.6181,94.1001,93.6181,94.091,55275.0
2022-07-05 15:45:00,103.44,103.6,103.23,103.6,64523.0,94.0819,94.2274,93.8909,94.2274,64523.0
2022-07-05 15:50:00,103.6,103.79,103.33,103.53,106928.0,94.2274,94.4003,93.9819,94.1638,106928.0
2022-07-05 15:55:00,103.52,103.64,103.21,103.64,211449.0,94.1547,94.2638,93.8727,94.2638,211449.0
2022-07-06 09:30:00,102.87,104.0,102.08,103.68,129444.0,93.5635,94.5913,92.845,94.3002,129444.0
2022-07-06 09:35:00,103.75,104.44,103.43,103.84,71593.0,94.3639,94.9914,94.0728,94.4457,71593.0
2022-07-06 09:40:00,103.86,103.92,102.77,103.02,63966.0,94.4639,94.5185,93.4725,93.6999,63966.0
2022-07-06 09:45:00,102.98,103.09,102.25,102.26,26946.0,93.6635,93.7636,92.9996,93.0087,26946.0
2022-07-06 09:50:00,102.23,102.54,101.91,101.93,33426.0,92.9814,93.2633,92.6903,92.7085,33426.0
2022-07-06 09:55:00,101.8,102.38,101.65,101.87,22301.0,92.5903,93.1178,92.4539,92.654,22301.0
2022-07-06 10:00:00,101.82,102.21,101.34,101.88,43605.0,92.6085,92.9632,92.1719,92.663,43605.0
2022-07-06 10:05:00,101.76,102.04,101.56,101.56,23875.0,92.5539,92.8086,92.372,92.372,23875.0
2022-07-06 10:10:00,101.58,101.58,100.53,100.65,69868.0,92.3902,92.3902,91.4352,91.5443,69868.0
2022-07-06 10:15:00,100.7,100.91,99.82,99.93,80827.0,91.5898,91.7808,90.7894,90.8895,80827.0
2022-07-06 10:20:00,99.88,100.7,99.84,100.66,58932.0,90.844,91.5898,90.8076,91.5534,58932.0
2022-07-06 10:25:00,100.72,100.94,100.49,100.66,35215.0,91.608,91.8081,91.3988,91.5534,35215.0
2022-07-06 10:30:00,100.6,100.7,99.99,100.0,53052.0,91.4988,91.5898,90.944,90.9531,53052.0
2022-07-06 10:35:00,99.99,100.24,99.46,99.52,52932.0,90.944,91.1714,90.462,90.5166,52932.0
2022-07-06 10:40:00,99.48,99.54,98.81,99.01,99156.0,90.4802,90.5347,89.8708,90.0527,99156.0
2022-07-06 10:45:00,98.98,99.62,98.91,99.25,57424.0,90.0254,90.6075,89.9617,90.271,57424.0
2022-07-06 10:50:00,99.25,99.51,98.98,99.1,53906.0,90.271,90.5075,90.0254,90.1345,53906.0
2022-07-06 10:55:00,99.14,99.54,98.78,99.15,63756.0,90.1709,90.5347,89.8435,90.18,63756.0
2022-07-06 11:00:00,99.2,99.26,98.33,98.33,59034.0,90.2255,90.2801,89.4342,89.4342,59034.0
2022-07-06 11:05:00,98.31,99.01,98.27,98.97,31627.0,89.416,90.0527,89.3796,90.0163,31627.0
2022-07-06 11:10:00,98.95,99.02,98.73,98.93,28357.0,89.9981,90.0618,89.798,89.9799,28357.0
2022-07-06 11:15:00,98.9,99.51,98.82,99.18,61213.0,89.9526,90.5075,89.8799,90.2073,61213.0
2022-07-06 11:20:00,99.18,99.41,98.96,99.1,32215.0,90.2073,90.4165,90.0072,90.1345,32215.0
2022-07-06 11:25:00,99.07,99.47,98.79,99.47,95032.0,90.1073,90.4711,89.8526,90.4711,95032.0
2022-07-06 11:30:00,99.44,99.59,99.08,99.59,50801.0,90.4438,90.5802,90.1164,90.5802,50801.0
2022-07-06 11:35:00,99.57,99.85,99.24,99.33,44702.0,90.562,90.8167,90.2619,90.3437,44702.0
2022-07-06 11:40:00,99.34,99.63,99.11,99.28,23993.0,90.3528,90.6166,90.1436,90.2983,23993.0
2022-07-06 11:45:00,99.26,99.67,99.12,99.46,37233.0,90.2801,90.653,90.1527,90.462,37233.0
2022-07-06 11:50:00,99.44,99.63,99.19,99.4,39177.0,90.4438,90.6166,90.2164,90.4074,39177.0
2022-07-06 11:55:00,99.57,100.07,99.57,99.89,20996.0,90.562,91.0168,90.562,90.8531,20996.0
2022-07-06 12:00:00,99.88,99.88,99.56,99.65,33795.0,90.844,90.844,90.5529,90.6348,33795.0
2022-07-06 12:05:00,99.65,99.65,99.13,99.26,41218.0,90.6348,90.6348,90.1618,90.2801,41218.0
2022-07-06 12:10:00,99.21,99.84,99.2,99.84,33999.0,90.2346,90.8076,90.2255,90.8076,33999.0
2022-07-06 12:15:00,99.83,99.83,99.53,99.53,36953.0,90.7985,90.7985,90.5256,90.5256,36953.0
2022-07-06 12:20:00,99.59,99.74,99.44,99.47,20806.0,90.5802,90.7166,90.4438,90.4711,20806.0
2022-07-06 12:25:00,99.45,99.67,99.35,99.64,22639.0,90.4529,90.653,90.3619,90.6257,22639.0
2022-07-06 12:30:00,99.66,99.91,99.56,99.76,16798.0,90.6439,90.8713,90.5529,90.7348,16798.0
2022-07-06 12:35:00,99.78,99.86,99.69,99.85,19903.0,90.753,90.8258,90.6712,90.8167,19903.0
2022-07-06 12:40:00,99.86,99.86,99.38,99.4,20372.0,90.8258,90.8258,90.3892,90.4074,20372.0
2022-07-06 12:45:00,99.37,99.38,99.06,99.28,29327.0,90.3801,90.3892,90.0982,90.2983,29327.0
2022-07-06 12:50:00,99.26,99.43,99.22,99.35,27070.0,90.2801,90.4347,90.2437,90.3619,27070.0
2022-07-06 12:55:00,99.36,99.45,99.25,99.37,85376.0,90.371,90.4529,90.271,90.3801,85376.0
2022-07-06 13:00:00,99.37,99.86,99.36,99.56,63729.0,90.3801,90.8258,90.371,90.5529,63729.0
2022-07-06 13:05:00,99.57,100.25,99.52,100.21,69655.0,90.562,91.1805,90.5166,91.1441,69655.0
2022-07-06 13:10:00,100.17,100.34,100.01,100.07,38675.0,91.1077,91.2624,90.9622,91.0168,38675.0
2022-07-06 13:15:00,100.07,100.7,100.04,100.64,20766.0,91.0168,91.5898,90.9895,91.5352,20766.0
2022-07-06 13:20:00,100.62,100.65,100.3,100.4,14525.0,91.517,91.5443,91.226,91.3169,14525.0
2022-07-06 13:25:00,100.32,100.37,100.06,100.28,18267.0,91.2442,91.2897,91.0077,91.2078,18267.0
2022-07-06 13:30:00,100.28,100.46,100.1,100.46,11596.0,91.2078,91.3715,91.0441,91.3715,11596.0
2022-07-06 13:35:00,100.51,100.75,100.41,100.73,16620.0,91.417,91.6353,91.326,91.6171,16620.0
2022-07-06 13:40:00,100.73,100.83,100.51,100.56,23753.0,91.6171,91.708,91.417,91.4625,23753.0
2022-07-06 13:45:00,100.57,100.8,100.52,100.53,21319.0,91.4716,91.6808,91.4261,91.4352,21319.0
2022-07-06 13:50:00,100.56,101.05,100.56,100.88,22935.0,91.4625,91.9081,91.4625,91.7535,22935.0
2022-07-06 13:55:00,100.85,101.01,100.75,100.98,16290.0,91.7262,91.8718,91.6353,91.8445,16290.0
2022-07-06 14:00:00,100.99,101.35,100.76,101.35,28382.0,91.8536,92.181,91.6444,92.181,28382.0
2022-07-06 14:05:00,101.38,101.57,101.11,101.18,39589.0,92.2083,92.3811,91.9627,92.0264,39589.0
2022-07-06 14:10:00,101.16,101.2,100.68,101.11,25957.0,92.0082,92.0446,91.5716,91.9627,25957.0
2022-07-06 14:15:00,101.15,101.15,100.64,100.72,31015.0,91.9991,91.9991,91.5352,91.608,31015.0
2022-07-06 14:20:00,100.72,100.9,100.44,100.61,15516.0,91.608,91.7717,91.3533,91.5079,15516.0
2022-07-06 14:25:00,100.59,101.12,100.5,101.04,27490.0,91.4898,91.9718,91.4079,91.899,27490.0
2022-07-06 14:30:00,101.05,101.47,100.77,101.42,32970.0,91.9081,92.2901,91.6535,92.2447,32970.0
2022-07-06 14:35:00,101.46,101.75,101.27,101.57,45685.0,92.281,92.5448,92.1082,92.3811,45685.0
2022-07-06 14:40:00,101.59,102.19,101.59,102.09,88137.0,92.3993,92.945,92.3993,92.854,88137.0
2022-07-06 14:45:00,102.13,102.17,101.72,101.75,32915.0,92.8904,92.9268,92.5175,92.5448,32915.0
2022-07-06 14:50:00,101.74,101.75,101.33,101.47,17948.0,92.5357,92.5448,92.1628,92.2901,17948.0
2022-07-06 14:55:00,101.46,101.94,101.42,101.91,25174.0,92.281,92.7176,92.2447,92.6903,25174.0
2022-07-06 15:00:00,101.89,101.91,101.39,101.62,26532.0,92.6721,92.6903,92.2174,92.4266,26532.0
2022-07-06 15:05:00,101.66,101.69,101.42,101.6,25954.0,92.4629,92.4902,92.2447,92.4084,25954.0
2022-07-06 15:10:00,101.56,101.88,101.56,101.86,24900.0,92.372,92.663,92.372,92.6449,24900.0
2022-07-06 15:15:00,101.8,101.84,101.62,101.69,23707.0,92.5903,92.6267,92.4266,92.4902,23707.0
2022-07-06 15:20:00,101.65,102.03,101.59,102.01,38429.0,92.4539,92.7995,92.3993,92.7813,38429.0
2022-07-06 15:25:00,101.98,102.21,101.93,102.1,29443.0,92.754,92.9632,92.7085,92.8631,29443.0
2022-07-06 15:30:00,102.07,102.33,101.97,102.26,44564.0,92.8359,93.0723,92.7449,93.0087,44564.0
2022-07-06 15:35:00,102.26,102.31,101.85,102.05,45104.0,93.0087,93.0541,92.6358,92.8177,45104.0
2022-07-06 15:40:00,101.97,102.38,101.88,102.35,59703.0,92.7449,93.1178,92.663,93.0905,59703.0
2022-07-06 15:45:00,102.32,102.6,102.12,102.2,84568.0,93.0632,93.3179,92.8813,92.9541,84568.0
2022-07-06 15:50:00,102.21,102.21,101.6,101.72,101404.0,92.9632,92.9632,92.4084,92.5175,101404.0
2022-07-06 15:55:00,101.63,101.79,101.54,101.68,215144.0,92.4357,92.5812,92.3538,92.4811,215144.0
2022-07-07 09:30:00,104.5,106.17,104.43,105.91,181130.0,95.046,96.5649,94.9824,96.3285,181130.0
2022-07-07 09:35:00,105.93,106.73,104.88,104.97,221653.0,96.3466,97.0743,95.3916,95.4735,221653.0
2022-07-07 09:40:00,104.96,106.03,104.57,104.63,126677.0,95.4644,96.4376,95.1097,95.1643,126677.0
2022-07-07 09:45:00,104.68,106.73,104.68,106.52,54926.0,95.2097,97.0743,95.2097,96.8833,54926.0
2022-07-07 09:50:00,106.71,106.78,105.7,106.72,69654.0,97.0561,97.1197,96.1375,97.0652,69654.0
2022-07-07 09:55:00,106.73,106.91,106.33,106.5,58496.0,97.0743,97.238,96.7105,96.8651,58496.0
2022-07-07 10:00:00,106.48,106.79,105.87,106.06,59817.0,96.8469,97.1288,96.2921,96.4649,59817.0
2022-07-07 10:05:00,106.02,106.43,105.55,105.88,28422.0,96.4285,96.8014,96.001,96.3012,28422.0
2022-07-07 10:10:00,105.87,106.79,105.84,106.29,31145.0,96.2921,97.1288,96.2648,96.6741,31145.0
2022-07-07 10:15:00,106.29,106.29,105.48,105.94,54483.0,96.6741,96.6741,95.9374,96.3557,54483.0
2022-07-07 10:20:00,105.89,106.14,105.63,105.74,27518.0,96.3103,96.5376,96.0738,96.1738,27518.0
2022-07-07 10:25:00,105.68,106.05,105.47,106.05,36536.0,96.1193,96.4558,95.9283,96.4558,36536.0
2022-07-07 10:30:00,106.3,106.75,106.28,106.75,35242.0,96.6832,97.0925,96.665,97.0925,35242.0
2022-07-07 10:35:00,106.77,107.13,106.3,106.31,28475.0,97.1107,97.4381,96.6832,96.6923,28475.0
2022-07-07 10:40:00,106.35,106.49,105.63,105.7,43438.0,96.7287,96.856,96.0738,96.1375,43438.0
2022-07-07 10:45:00,105.68,106.58,105.65,106.19,38261.0,96.1193,96.9378,96.092,96.5831,38261.0
2022-07-07 10:50:00,106.31,106.71,106.16,106.52,21695.0,96.6923,97.0561,96.5558,96.8833,21695.0
2022-07-07 10:55:00,106.51,106.51,105.66,105.89,22174.0,96.8742,96.8742,96.1011,96.3103,22174.0
2022-07-07 11:00:00,105.82,106.39,105.65,106.3,47424.0,96.2466,96.765,96.092,96.6832,47424.0
2022-07-07 11:05:00,106.37,106.51,105.94,106.08,17062.0,96.7468,96.8742,96.3557,96.4831,17062.0
2022-07-07 11:10:00,106.05,106.38,105.78,106.17,35060.0,96.4558,96.7559,96.2102,96.5649,35060.0
2022-07-07 11:15:00,106.28,106.47,106.16,106.45,21799.0,96.665,96.8378,96.5558,96.8196,21799.0
2022-07-07 11:20:00,106.51,106.8,106.29,106.69,24209.0,96.8742,97.1379,96.6741,97.0379,24209.0
2022-07-07 11:25:00,106.73,107.13,106.68,106.97,34735.0,97.0743,97.4381,97.0288,97.2926,34735.0
2022-07-07 11:30:00,106.98,107.47,106.95,107.38,27471.0,97.3017,97.7473,97.2744,97.6655,27471.0
2022-07-07 11:35:00,107.4,107.4,106.98,107.15,26901.0,97.6837,97.6837,97.3017,97.4563,26901.0
2022-07-07 11:40:00,107.1,107.2,106.75,106.84,14866.0,97.4108,97.5018,97.0925,97.1743,14866.0
2022-07-07 11:45:00,106.91,106.95,106.7,106.84,17934.0,97.238,97.2744,97.047,97.1743,17934.0
2022-07-07 11:50:00,106.82,106.82,106.3,106.44,24869.0,97.1561,97.1561,96.6832,96.8105,24869.0
2022-07-07 11:55:00,106.45,106.73,106.4,106.68,25311.0,96.8196,97.0743,96.7741,97.0288,25311.0
2022-07-07 12:00:00,106.6,106.76,106.47,106.75,12320.0,96.956,97.1016,96.8378,97.0925,12320.0
2022-07-07 12:05:00,106.76,106.99,106.63,106.79,12031.0,97.1016,97.3108,96.9833,97.1288,12031.0
2022-07-07 12:10:00,106.81,106.87,106.53,106.87,21441.0,97.147,97.2016,96.8924,97.2016,21441.0
2022-07-07 12:15:00,106.9,107.15,106.85,107.04,27080.0,97.2289,97.4563,97.1834,97.3562,27080.0
2022-07-07 12:20:00,107.0,107.3,106.88,107.13,33742.0,97.3198,97.5927,97.2107,97.4381,33742.0
2022-07-07 12:25:00,107.14,107.26,107.07,107.15,13618.0,97.4472,97.5563,97.3835,97.4563,13618.0
2022-07-07 12:30:00,107.15,107.16,106.93,107.08,12754.0,97.4563,97.4654,97.2562,97.3926,12754.0
2022-07-07 12:35:00,107.09,107.11,106.72,106.72,10133.0,97.4017,97.4199,97.0652,97.0652,10133.0
2022-07-07 12:40:00,106.7,106.92,106.63,106.65,15772.0,97.047,97.2471,96.9833,97.0015,15772.0
2022-07-07 12:45:00,106.65,106.74,106.5,106.51,12877.0,97.0015,97.0834,96.8651,96.8742,12877.0
2022-07-07 12:50:00,106.49,106.7,106.42,106.49,12393.0,96.856,97.047,96.7923,96.856,12393.0
2022-07-07 12:55:00,106.45,106.98,106.35,106.89,13433.0,96.8196,97.3017,96.7287,97.2198,13433.0
2022-07-07 13:00:00,106.91,107.06,106.8,106.86,20019.0,97.238,97.3744,97.1379,97.1925,20019.0
2022-07-07 13:05:00,106.83,106.95,106.76,106.93,8520.0,97.1652,97.2744,97.1016,97.2562,8520.0
2022-07-07 13:10:00,106.85,106.96,106.79,106.85,8830.0,97.1834,97.2835,97.1288,97.1834,8830.0
2022-07-07 13:15:00,106.91,107.09,106.63,106.64,17427.0,97.238,97.4017,96.9833,96.9924,17427.0
2022-07-07 13:20:00,106.64,106.69,106.33,106.44,12220.0,96.9924,97.0379,96.7105,96.8105,12220.0
2022-07-07 13:25:00,106.46,106.55,106.29,106.29,15437.0,96.8287,96.9106,96.6741,96.6741,15437.0
2022-07-07 13:30:00,106.29,106.53,106.28,106.5,16983.0,96.6741,96.8924,96.665,96.8651,16983.0
2022-07-07 13:35:00,106.5,106.77,106.48,106.7,26027.0,96.8651,97.1107,96.8469,97.047,26027.0
2022-07-07 13:40:00,106.68,106.74,106.61,106.63,13795.0,97.0288,97.0834,96.9651,96.9833,13795.0
2022-07-07 13:45:00,106.59,106.63,106.26,106.34,10406.0,96.9469,96.9833,96.6468,96.7196,10406.0
2022-07-07 13:50:00,106.38,106.67,106.34,106.6,16230.0,96.7559,97.0197,96.7196,96.956,16230.0
2022-07-07 13:55:00,106.59,106.71,106.59,106.7,7069.0,96.9469,97.0561,96.9469,97.047,7069.0
2022-07-07 14:00:00,106.7,106.91,106.66,106.77,15334.0,97.047,97.238,97.0106,97.1107,15334.0
2022-07-07 14:05:00,106.76,107.0,106.73,107.0,28096.0,97.1016,97.3198,97.0743,97.3198,28096.0
2022-07-07 14:10:00,106.97,106.97,106.75,106.87,15008.0,97.2926,97.2926,97.0925,97.2016,15008.0
2022-07-07 14:15:00,106.81,106.85,106.65,106.69,11260.0,97.147,97.1834,97.0015,97.0379,11260.0
2022-07-07 14:20:00,106.73,106.86,106.44,106.5,9578.0,97.0743,97.1925,96.8105,96.8651,9578.0
2022-07-07 14:25:00,106.54,106.57,106.33,106.37,7336.0,96.9015,96.9287,96.7105,96.7468,7336.0
2022-07-07 14:30:00,106.33,106.55,106.31,106.48,13372.0,96.7105,96.9106,96.6923,96.8469,13372.0
2022-07-07 14:35:00,106.48,106.71,106.31,106.67,16920.0,96.8469,97.0561,96.6923,97.0197,16920.0
2022-07-07 14:40:00,106.69,106.69,106.35,106.42,11900.0,97.0379,97.0379,96.7287,96.7923,11900.0
2022-07-07 14:45:00,106.43,106.57,106.38,106.38,13870.0,96.8014,96.9287,96.7559,96.7559,13870.0
2022-07-07 14:50:00,106.44,106.6,106.41,106.55,8546.0,96.8105,96.956,96.7832,96.9106,8546.0
2022-07-07 14:55:00,106.52,106.78,106.52,106.71,14736.0,96.8833,97.1197,96.8833,97.0561,14736.0
2022-07-07 15:00:00,106.79,106.97,106.73,106.95,15910.0,97.1288,97.2926,97.0743,97.2744,15910.0
2022-07-07 15:05:00,106.95,107.03,106.76,106.87,16343.0,97.2744,97.3471,97.1016,97.2016,16343.0
2022-07-07 15:10:00,106.88,107.03,106.82,106.95,13547.0,97.2107,97.3471,97.1561,97.2744,13547.0
2022-07-07 15:15:00,106.95,106.99,106.74,106.76,21772.0,97.2744,97.3108,97.0834,97.1016,21772.0
2022-07-07 15:20:00,106.76,106.77,106.61,106.72,18215.0,97.1016,97.1107,96.9651,97.0652,18215.0
2022-07-07 15:25:00,106.71,106.75,106.42,106.45,23993.0,97.0561,97.0925,96.7923,96.8196,23993.0
2022-07-07 15:30:00,106.45,106.85,106.43,106.77,25643.0,96.8196,97.1834,96.8014,97.1107,25643.0
2022-07-07 15:35:00,106.76,106.85,106.53,106.63,25669.0,97.1016,97.1834,96.8924,96.9833,25669.0
2022-07-07 15:40:00,106.63,106.82,106.57,106.65,31174.0,96.9833,97.1561,96.9287,97.0015,31174.0
2022-07-07 15:45:00,106.61,106.8,106.52,106.78,44600.0,96.9651,97.1379,96.8833,97.1197,44600.0
2022-07-07 15:50:00,106.79,106.85,106.29,106.46,73899.0,97.1288,97.1834,96.6741,96.8287,73899.0
2022-07-07 15:55:00,106.46,106.53,106.23,106.3,147455.0,96.8287,96.8924,96.6195,96.6832,147455.0
2022-07-08 09:30:00,108.33,108.81,106.59,106.86,147769.0,98.5295,98.9661,96.9469,97.1925,147769.0
2022-07-08 09:35:00,106.87,107.22,106.5,107.0,44846.0,97.2016,97.5199,96.8651,97.3198,44846.0
2022-07-08 09:40:00,106.94,107.42,106.6,106.73,39897.0,97.2653,97.7018,96.956,97.0743,39897.0
2022-07-08 09:45:00,106.87,107.23,105.89,106.11,38001.0,97.2016,97.529,96.3103,96.5104,38001.0
2022-07-08 09:50:00,106.06,106.2,105.55,106.16,41848.0,96.4649,96.5922,96.001,96.5558,41848.0
2022-07-08 09:55:00,106.14,106.17,105.44,105.75,29129.0,96.5376,96.5649,95.901,96.1829,29129.0
2022-07-08 10:00:00,105.81,105.91,105.44,105.9,27046.0,96.2375,96.3285,95.901,96.3194,27046.0
2022-07-08 10:05:00,105.86,105.9,105.06,105.3,21804.0,96.283,96.3194,95.5554,95.7736,21804.0
2022-07-08 10:10:00,105.19,105.73,105.04,105.51,49032.0,95.6736,96.1647,95.5372,95.9646,49032.0
2022-07-08 10:15:00,105.67,105.75,105.26,105.75,17035.0,96.1102,96.1829,95.7373,96.1829,17035.0
2022-07-08 10:20:00,105.67,105.72,105.3,105.72,16977.0,96.1102,96.1556,95.7736,96.1556,16977.0
2022-07-08 10:25:00,105.77,106.48,105.77,106.18,27354.0,96.2011,96.8469,96.2011,96.574,27354.0
2022-07-08 10:30:00,106.2,106.3,105.93,106.07,18005.0,96.5922,96.6832,96.3466,96.474,18005.0
2022-07-08 10:35:00,106.13,106.53,105.85,106.15,16771.0,96.5286,96.8924,96.2739,96.5467,16771.0
2022-07-08 10:40:00,106.17,106.6,106.16,106.6,10467.0,96.5649,96.956,96.5558,96.956,10467.0
2022-07-08 10:45:00,106.57,106.95,106.46,106.89,21083.0,96.9287,97.2744,96.8287,97.2198,21083.0
2022-07-08 10:50:00,106.83,107.11,106.45,106.45,16033.0,97.1652,97.4199,96.8196,96.8196,16033.0
2022-07-08 10:55:00,106.42,106.58,106.22,106.53,17437.0,96.7923,96.9378,96.6104,96.8924,17437.0
2022-07-08 11:00:00,106.58,106.67,106.01,106.14,15440.0,96.9378,97.0197,96.4194,96.5376,15440.0
2022-07-08 11:05:00,106.11,106.33,105.88,106.33,17886.0,96.5104,96.7105,96.3012,96.7105,17886.0
2022-07-08 11:10:00,106.26,106.31,105.95,106.16,12428.0,96.6468,96.6923,96.3648,96.5558,12428.0
2022-07-08 11:15:00,106.18,106.23,105.9,105.95,9891.0,96.574,96.6195,96.3194,96.3648,9891.0
2022-07-08 11:20:00,105.96,106.33,105.96,106.17,6932.0,96.3739,96.7105,96.3739,96.5649,6932.0
2022-07-08 11:25:00,106.2,106.67,106.2,106.48,36052.0,96.5922,97.0197,96.5922,96.8469,36052.0
2022-07-08 11:30:00,106.52,106.91,106.4,106.66,16521.0,96.8833,97.238,96.7741,97.0106,16521.0
2022-07-08 11:35:00,106.62,106.7,106.55,106.59,8954.0,96.9742,97.047,96.9106,96.9469,8954.0
2022-07-08 11:40:00,106.59,106.69,106.44,106.47,18645.0,96.9469,97.0379,96.8105,96.8378,18645.0
2022-07-08 11:45:00,106.52,106.61,106.42,106.49,7977.0,96.8833,96.9651,96.7923,96.856,7977.0
2022-07-08 11:50:00,106.46,106.59,106.39,106.39,10128.0,96.8287,96.9469,96.765,96.765,10128.0
2022-07-08 11:55:00,106.35,106.5,106.18,106.5,11314.0,96.7287,96.8651,96.574,96.8651,11314.0
2022-07-08 12:00:00,106.5,106.53,106.18,106.19,11209.0,96.8651,96.8924,96.574,96.5831,11209.0
2022-07-08 12:05:00,106.14,106.2,105.97,106.06,12040.0,96.5376,96.5922,96.383,96.4649,12040.0
2022-07-08 12:10:00,106.07,106.23,106.05,106.23,8743.0,96.474,96.6195,96.4558,96.6195,8743.0
2022-07-08 12:15:00,106.19,106.36,106.16,106.2,10436.0,96.5831,96.7377,96.5558,96.5922,10436.0
2022-07-08 12:20:00,106.24,106.29,105.86,105.91,12866.0,96.6286,96.6741,96.283,96.3285,12866.0
2022-07-08 12:25:00,105.99,106.05,105.76,105.76,10509.0,96.4012,96.4558,96.192,96.192,10509.0
2022-07-08 12:30:00,105.76,105.8,105.41,105.5,17901.0,96.192,96.2284,95.8737,95.9555,17901.0
2022-07-08 12:35:00,105.47,105.71,105.41,105.52,22800.0,95.9283,96.1466,95.8737,95.9737,22800.0
2022-07-08 12:40:00,105.54,105.76,105.31,105.75,20681.0,95.9919,96.192,95.7827,96.1829,20681.0
2022-07-08 12:45:00,105.73,105.89,105.64,105.83,9896.0,96.1647,96.3103,96.0829,96.2557,9896.0
2022-07-08 12:50:00,105.83,105.9,105.78,105.78,23448.0,96.2557,96.3194,96.2102,96.2102,23448.0
2022-07-08 12:55:00,105.8,105.99,105.74,105.83,11606.0,96.2284,96.4012,96.1738,96.2557,11606.0
2022-07-08 13:00:00,105.82,105.86,105.55,105.68,10256.0,96.2466,96.283,96.001,96.1193,10256.0
2022-07-08 13:05:00,105.67,105.72,105.54,105.62,4455.0,96.1102,96.1556,95.9919,96.0647,4455.0
2022-07-08 13:10:00,105.67,105.92,105.64,105.88,9189.0,96.1102,96.3376,96.0829,96.3012,9189.0
2022-07-08 13:15:00,105.86,105.86,105.59,105.64,10095.0,96.283,96.283,96.0374,96.0829,10095.0
2022-07-08 13:20:00,105.66,105.75,105.59,105.59,11038.0,96.1011,96.1829,96.0374,96.0374,11038.0
2022-07-08 13:25:00,105.6,105.87,105.6,105.83,8379.0,96.0465,96.2921,96.0465,96.2557,8379.0
2022-07-08 13:30:00,105.84,106.34,105.84,106.26,4968.0,96.2648,96.7196,96.2648,96.6468,4968.0
2022-07-08 13:35:00,106.27,106.28,106.06,106.2,14850.0,96.6559,96.665,96.4649,96.5922,14850.0
2022-07-08 13:40:00,106.22,106.41,106.2,106.41,6958.0,96.6104,96.7832,96.5922,96.7832,6958.0
2022-07-08 13:45:00,106.39,106.56,106.33,106.49,12703.0,96.765,96.9197,96.7105,96.856,12703.0
2022-07-08 13:50:00,106.52,106.53,106.38,106.44,10532.0,96.8833,96.8924,96.7559,96.8105,10532.0
2022-07-08 13:55:00,106.5,106.56,106.15,106.26,9304.0,96.8651,96.9197,96.5467,96.6468,9304.0
2022-07-08 14:00:00,106.33,106.36,106.17,106.35,12660.0,96.7105,96.7377,96.5649,96.7287,12660.0
2022-07-08 14:05:00,106.35,106.57,106.33,106.49,12126.0,96.7287,96.9287,96.7105,96.856,12126.0
2022-07-08 14:10:00,106.48,106.58,106.38,106.52,13039.0,96.8469,96.9378,96.7559,96.8833,13039.0
2022-07-08 14:15:00,106.58,106.68,106.46,106.59,10507.0,96.9378,97.0288,96.8287,96.9469,10507.0
2022-07-08 14:20:00,106.56,106.68,106.48,106.65,10022.0,96.9197,97.0288,96.8469,97.0015,10022.0
2022-07-08 14:25:00,106.67,107.07,106.59,107.07,26800.0,97.0197,97.3835,96.9469,97.3835,26800.0
2022-07-08 14:30:00,107.05,107.35,106.97,107.29,34452.0,97.3653,97.6382,97.2926,97.5836,34452.0
2022-07-08 14:35:00,107.27,107.49,107.12,107.43,25991.0,97.5654,97.7655,97.429,97.7109,25991.0
2022-07-08 14:40:00,107.44,107.73,107.37,107.65,53893.0,97.72,97.9838,97.6564,97.911,53893.0
2022-07-08 14:45:00,107.65,107.73,107.41,107.44,98962.0,97.911,97.9838,97.6928,97.72,98962.0
2022-07-08 14:50:00,107.45,107.73,107.44,107.47,97739.0,97.7291,97.9838,97.72,97.7473,97739.0
2022-07-08 14:55:00,107.48,108.01,107.44,107.99,90947.0,97.7564,98.2385,97.72,98.2203,90947.0
2022-07-08 15:00:00,107.97,108.1,107.85,107.99,59341.0,98.2021,98.3203,98.0929,98.2203,59341.0
2022-07-08 15:05:00,107.94,108.13,107.77,107.78,49079.0,98.1748,98.3476,98.0202,98.0293,49079.0
2022-07-08 15:10:00,107.78,108.22,107.74,108.11,55025.0,98.0293,98.4295,97.9929,98.3294,55025.0
2022-07-08 15:15:00,108.12,108.3,108.02,108.23,26609.0,98.3385,98.5022,98.2476,98.4386,26609.0
2022-07-08 15:20:00,108.23,108.27,108.04,108.08,28198.0,98.4386,98.475,98.2658,98.3021,28198.0
2022-07-08 15:25:00,108.1,108.29,107.8,108.29,160858.0,98.3203,98.4931,98.0475,98.4931,160858.0
2022-07-08 15:30:00,108.27,108.33,107.53,107.64,36550.0,98.475,98.5295,97.8019,97.9019,36550.0
2022-07-08 15:35:00,107.65,107.72,107.47,107.6,26815.0,97.911,97.9747,97.7473,97.8656,26815.0
2022-07-08 15:40:00,107.59,107.71,107.57,107.64,26361.0,97.8565,97.9656,97.8383,97.9019,26361.0
2022-07-08 15:45:00,107.59,107.64,107.27,107.36,37614.0,97.8565,97.9019,97.5654,97.6473,37614.0
2022-07-08 15:50:00,107.38,107.49,107.2,107.35,47451.0,97.6655,97.7655,97.5018,97.6382,47451.0
2022-07-08 15:55:00,107.34,107.45,107.0,107.03,109329.0,97.6291,97.7291,97.3198,97.3471,109329.0
2022-07-11 09:30:00,105.89,107.19,105.0,106.56,84797.0,96.3103,97.4927,95.5008,96.9197,84797.0
2022-07-11 09:35:00,106.55,107.27,105.98,107.21,27101.0,96.9106,97.5654,96.3921,97.5108,27101.0
2022-07-11 09:40:00,107.1,107.11,106.04,106.78,24497.0,97.4108,97.4199,96.4467,97.1197,24497.0
2022-07-11 09:45:00,106.78,106.88,105.48,105.83,27610.0,97.1197,97.2107,95.9374,96.2557,27610.0
2022-07-11 09:50:00,105.74,106.26,105.53,106.16,19681.0,96.1738,96.6468,95.9828,96.5558,19681.0
2022-07-11 09:55:00,106.27,107.83,106.18,107.32,31664.0,96.6559,98.0748,96.574,97.6109,31664.0
2022-07-11 10:00:00,107.34,107.37,106.68,106.72,26695.0,97.6291,97.6564,97.0288,97.0652,26695.0
2022-07-11 10:05:00,106.65,106.71,105.66,105.95,20106.0,97.0015,97.0561,96.1011,96.3648,20106.0
2022-07-11 10:10:00,105.92,106.2,105.29,105.29,13593.0,96.3376,96.5922,95.7645,95.7645,13593.0
2022-07-11 10:15:00,105.34,105.45,104.92,104.96,26361.0,95.81,95.9101,95.428,95.4644,26361.0
2022-07-11 10:20:00,104.98,105.41,104.83,105.36,23573.0,95.4826,95.8737,95.3462,95.8282,23573.0
2022-07-11 10:25:00,105.29,105.38,104.88,105.04,18761.0,95.7645,95.8464,95.3916,95.5372,18761.0
2022-07-11 10:30:00,105.0,105.39,104.89,105.38,18676.0,95.5008,95.8555,95.4007,95.8464,18676.0
2022-07-11 10:35:00,105.4,105.61,104.94,105.58,16864.0,95.8646,96.0556,95.4462,96.0283,16864.0
2022-07-11 10:40:00,105.52,105.61,105.29,105.42,14186.0,95.9737,96.0556,95.7645,95.8828,14186.0
2022-07-11 10:45:00,105.48,105.67,105.2,105.51,12019.0,95.9374,96.1102,95.6827,95.9646,12019.0
2022-07-11 10:50:00,105.4,105.67,105.26,105.63,9913.0,95.8646,96.1102,95.7373,96.0738,9913.0
2022-07-11 10:55:00,105.62,105.76,104.96,105.03,8584.0,96.0647,96.192,95.4644,95.5281,8584.0
2022-07-11 11:00:00,105.03,105.22,104.98,105.09,19725.0,95.5281,95.7009,95.4826,95.5826,19725.0
2022-07-11 11:05:00,105.12,105.21,104.92,105.08,12861.0,95.6099,95.6918,95.428,95.5735,12861.0
2022-07-11 11:10:00,105.02,105.23,104.98,105.05,8592.0,95.519,95.71,95.4826,95.5463,8592.0
2022-07-11 11:15:00,105.1,105.47,105.1,105.28,6572.0,95.5917,95.9283,95.5917,95.7555,6572.0
2022-07-11 11:20:00,105.29,105.55,105.21,105.34,9267.0,95.7645,96.001,95.6918,95.81,9267.0
2022-07-11 11:25:00,105.52,105.88,105.41,105.88,14114.0,95.9737,96.3012,95.8737,96.3012,14114.0
2022-07-11 11:30:00,105.92,106.2,105.77,106.2,20709.0,96.3376,96.5922,96.2011,96.5922,20709.0
2022-07-11 11:35:00,106.17,106.31,106.08,106.15,9217.0,96.5649,96.6923,96.4831,96.5467,9217.0
2022-07-11 11:40:00,106.16,106.62,106.16,106.54,26145.0,96.5558,96.9742,96.5558,96.9015,26145.0
2022-07-11 11:45:00,106.56,106.67,106.34,106.49,18066.0,96.9197,97.0197,96.7196,96.856,18066.0
2022-07-11 11:50:00,106.45,106.76,106.45,106.63,12469.0,96.8196,97.1016,96.8196,96.9833,12469.0
2022-07-11 11:55:00,106.61,106.83,106.47,106.78,12618.0,96.9651,97.1652,96.8378,97.1197,12618.0
2022-07-11 12:00:00,106.79,106.79,106.53,106.62,11484.0,97.1288,97.1288,96.8924,96.9742,11484.0
2022-07-11 12:05:00,106.64,106.75,106.43,106.73,10952.0,96.9924,97.0925,96.8014,97.0743,10952.0
2022-07-11 12:10:00,106.7,106.75,106.55,106.73,9238.0,97.047,97.0925,96.9106,97.0743,9238.0
2022-07-11 12:15:00,106.71,106.9,106.61,106.79,8115.0,97.0561,97.2289,96.9651,97.1288,8115.0
2022-07-11 12:20:00,106.75,106.76,106.49,106.68,7588.0,97.0925,97.1016,96.856,97.0288,7588.0
2022-07-11 12:25:00,106.57,106.89,106.51,106.77,8596.0,96.9287,97.2198,96.8742,97.1107,8596.0
2022-07-11 12:30:00,106.73,106.76,106.56,106.75,3700.0,97.0743,97.1016,96.9197,97.0925,3700.0
2022-07-11 12:35:00,106.71,107.13,106.71,107.03,13211.0,97.0561,97.4381,97.0561,97.3471,13211.0
2022-07-11 12:40:00,107.09,107.57,107.02,107.55,33352.0,97.4017,97.8383,97.338,97.8201,33352.0
2022-07-11 12:45:00,107.58,107.65,107.3,107.51,49300.0,97.8474,97.911,97.5927,97.7837,49300.0
2022-07-11 12:50:00,107.53,107.55,107.33,107.46,22630.0,97.8019,97.8201,97.62,97.7382,22630.0
2022-07-11 12:55:00,107.46,107.75,107.46,107.63,44627.0,97.7382,98.002,97.7382,97.8929,44627.0
2022-07-11 13:00:00,107.65,108.19,107.6,107.97,33670.0,97.911,98.4022,97.8656,98.2021,33670.0
2022-07-11 13:05:00,107.95,108.1,107.82,108.06,12248.0,98.1839,98.3203,98.0657,98.2839,12248.0
2022-07-11 13:10:00,108.03,108.08,107.81,107.91,9337.0,98.2567,98.3021,98.0566,98.1475,9337.0
2022-07-11 13:15:00,107.91,108.08,107.83,108.02,8785.0,98.1475,98.3021,98.0748,98.2476,8785.0
2022-07-11 13:20:00,108.01,108.08,107.87,107.93,7276.0,98.2385,98.3021,98.1111,98.1657,7276.0
2022-07-11 13:25:00,107.93,108.33,107.88,108.25,35844.0,98.1657,98.5295,98.1202,98.4568,35844.0
2022-07-11 13:30:00,108.25,108.88,108.05,108.69,56478.0,98.4568,99.0298,98.2749,98.857,56478.0
2022-07-11 13:35:00,108.68,108.8,108.6,108.8,31582.0,98.8479,98.957,98.7751,98.957,31582.0
2022-07-11 13:40:00,108.82,108.9,108.62,108.66,29964.0,98.9752,99.048,98.7933,98.8297,29964.0
2022-07-11 13:45:00,108.64,108.7,108.35,108.35,17344.0,98.8115,98.866,98.5477,98.5477,17344.0
2022-07-11 13:50:00,108.32,108.33,108.07,108.11,10504.0,98.5204,98.5295,98.293,98.3294,10504.0
2022-07-11 13:55:00,108.11,108.24,107.91,107.91,9375.0,98.3294,98.4477,98.1475,98.1475,9375.0
2022-07-11 14:00:00,107.9,108.15,107.79,108.04,11410.0,98.1384,98.3658,98.0384,98.2658,11410.0
2022-07-11 14:05:00,108.03,108.11,107.7,107.78,11233.0,98.2567,98.3294,97.9565,98.0293,11233.0
2022-07-11 14:10:00,107.75,107.82,107.51,107.56,12780.0,98.002,98.0657,97.7837,97.8292,12780.0
2022-07-11 14:15:00,107.57,107.69,107.36,107.42,16184.0,97.8383,97.9474,97.6473,97.7018,16184.0
2022-07-11 14:20:00,107.35,107.35,107.06,107.28,10097.0,97.6382,97.6382,97.3744,97.5745,10097.0
2022-07-11 14:25:00,107.26,107.55,107.12,107.52,26149.0,97.5563,97.8201,97.429,97.7928,26149.0
2022-07-11 14:30:00,107.53,107.63,107.42,107.63,14319.0,97.8019,97.8929,97.7018,97.8929,14319.0
2022-07-11 14:35:00,107.63,107.77,107.63,107.77,12484.0,97.8929,98.0202,97.8929,98.0202,12484.0
2022-07-11 14:40:00,107.78,107.83,107.7,107.8,10247.0,98.0293,98.0748,97.9565,98.0475,10247.0
2022-07-11 14:45:00,107.84,107.89,107.78,107.8,8856.0,98.0839,98.1293,98.0293,98.0475,8856.0
2022-07-11 14:50:00,107.77,107.87,107.61,107.79,16954.0,98.0202,98.1111,97.8747,98.0384,16954.0
2022-07-11 14:55:00,107.84,107.85,107.57,107.57,11163.0,98.0839,98.0929,97.8383,97.8383,11163.0
2022-07-11 15:00:00,107.6,107.74,107.54,107.69,15258.0,97.8656,97.9929,97.811,97.9474,15258.0
2022-07-11 15:05:00,107.64,107.91,107.64,107.81,12310.0,97.9019,98.1475,97.9019,98.0566,12310.0
2022-07-11 15:10:00,107.8,107.95,107.8,107.89,14042.0,98.0475,98.1839,98.0475,98.1293,14042.0
2022-07-11 15:15:00,107.89,107.94,107.67,107.73,8376.0,98.1293,98.1748,97.9292,97.9838,8376.0
2022-07-11 15:20:00,107.7,107.8,107.66,107.76,14105.0,97.9565,98.0475,97.9201,98.0111,14105.0
2022-07-11 15:25:00,107.76,108.04,107.71,108.0,13146.0,98.0111,98.2658,97.9656,98.2294,13146.0
2022-07-11 15:30:00,108.0,108.29,107.95,108.26,50175.0,98.2294,98.4931,98.1839,98.4659,50175.0
2022-07-11 15:35:00,108.28,108.4,107.9,108.03,56183.0,98.484,98.5932,98.1384,98.2567,56183.0
2022-07-11 15:40:00,107.99,108.0,107.71,107.75,89859.0,98.2203,98.2294,97.9656,98.002,89859.0
2022-07-11 15:45:00,107.74,108.02,107.67,107.86,26890.0,97.9929,98.2476,97.9292,98.102,26890.0
2022-07-11 15:50:00,107.9,107.94,107.66,107.87,52595.0,98.1384,98.1748,97.9201,98.1111,52595.0
2022-07-11 15:55:00,107.87,108.08,107.68,107.78,131138.0,98.1111,98.3021,97.9383,98.0293,131138.0
2022-07-12 09:30:00,104.44,105.64,103.91,105.33,111177.0,94.9914,96.0829,94.5094,95.8009,111177.0
2022-07-12 09:35:00,105.44,105.85,105.07,105.62,39273.0,95.901,96.2739,95.5645,96.0647,39273.0
2022-07-12 09:40:00,105.61,105.94,104.8,105.09,67377.0,96.0556,96.3557,95.3189,95.5826,67377.0
2022-07-12 09:45:00,105.05,105.05,102.66,102.67,144283.0,95.5463,95.5463,93.3725,93.3816,144283.0
2022-07-12 09:50:00,102.64,102.91,101.94,102.74,96734.0,93.3543,93.5999,92.7176,93.4452,96734.0
2022-07-12 09:55:00,102.83,103.53,102.59,103.16,63803.0,93.5271,94.1638,93.3088,93.8272,63803.0
2022-07-12 10:00:00,103.22,103.27,102.38,102.73,35049.0,93.8818,93.9273,93.1178,93.4361,35049.0
2022-07-12 10:05:00,102.73,103.22,102.46,102.85,44791.0,93.4361,93.8818,93.1906,93.5453,44791.0
2022-07-12 10:10:00,102.81,103.72,102.64,103.54,48138.0,93.5089,94.3366,93.3543,94.1729,48138.0
2022-07-12 10:15:00,103.57,103.86,103.38,103.63,36922.0,94.2002,94.4639,94.0273,94.2547,36922.0
2022-07-12 10:20:00,103.65,103.81,103.17,103.64,31261.0,94.2729,94.4184,93.8363,94.2638,31261.0
2022-07-12 10:25:00,103.62,103.77,103.12,103.21,19306.0,94.2456,94.3821,93.7909,93.8727,19306.0
2022-07-12 10:30:00,103.19,103.23,102.64,103.06,51225.0,93.8545,93.8909,93.3543,93.7363,51225.0
2022-07-12 10:35:00,102.94,103.9,102.94,103.36,30420.0,93.6271,94.5003,93.6271,94.0092,30420.0
2022-07-12 10:40:00,103.24,103.68,103.04,103.63,17126.0,93.9,94.3002,93.7181,94.2547,17126.0
2022-07-12 10:45:00,103.69,103.78,103.06,103.36,14263.0,94.3093,94.3912,93.7363,94.0092,14263.0
2022-07-12 10:50:00,103.3,103.36,102.94,103.1,18963.0,93.9546,94.0092,93.6271,93.7727,18963.0
2022-07-12 10:55:00,103.03,103.51,103.03,103.35,16154.0,93.709,94.1456,93.709,94.0001,16154.0
2022-07-12 11:00:00,103.39,103.53,102.99,103.51,34476.0,94.0364,94.1638,93.6726,94.1456,34476.0
2022-07-12 11:05:00,103.56,104.19,103.52,104.16,18132.0,94.1911,94.7641,94.1547,94.7368,18132.0
2022-07-12 11:10:00,104.13,104.31,104.01,104.3,16060.0,94.7095,94.8732,94.6003,94.8641,16060.0
2022-07-12 11:15:00,104.31,104.35,103.88,104.1,28081.0,94.8732,94.9096,94.4821,94.6822,28081.0
2022-07-12 11:20:00,104.08,104.58,103.95,104.52,12600.0,94.664,95.1188,94.5458,95.0642,12600.0
2022-07-12 11:25:00,104.37,104.57,104.24,104.27,9503.0,94.9278,95.1097,94.8095,94.8368,9503.0
2022-07-12 11:30:00,104.38,104.53,104.27,104.4,18098.0,94.9369,95.0733,94.8368,94.9551,18098.0
2022-07-12 11:35:00,104.51,104.68,104.36,104.46,16373.0,95.0551,95.2097,94.9187,95.0096,16373.0
2022-07-12 11:40:00,104.31,104.5,104.16,104.46,14339.0,94.8732,95.046,94.7368,95.0096,14339.0
2022-07-12 11:45:00,104.46,104.53,103.97,104.1,13791.0,95.0096,95.0733,94.564,94.6822,13791.0
2022-07-12 11:50:00,104.08,104.39,103.92,104.38,15336.0,94.664,94.946,94.5185,94.9369,15336.0
2022-07-12 11:55:00,104.41,104.48,104.25,104.34,7300.0,94.9642,95.0278,94.8186,94.9005,7300.0
2022-07-12 12:00:00,104.36,104.36,103.9,103.96,12186.0,94.9187,94.9187,94.5003,94.5549,12186.0
2022-07-12 12:05:00,104.01,104.24,104.01,104.04,8595.0,94.6003,94.8095,94.6003,94.6276,8595.0
2022-07-12 12:10:00,104.03,104.29,103.95,104.29,15021.0,94.6185,94.855,94.5458,94.855,15021.0
2022-07-12 12:15:00,104.34,104.34,103.87,103.98,10544.0,94.9005,94.9005,94.473,94.5731,10544.0
2022-07-12 12:20:00,103.97,104.33,103.88,104.29,11841.0,94.564,94.8914,94.4821,94.855,11841.0
2022-07-12 12:25:00,104.33,104.33,104.09,104.21,8058.0,94.8914,94.8914,94.6731,94.7823,8058.0
2022-07-12 12:30:00,104.21,104.36,104.07,104.33,15734.0,94.7823,94.9187,94.6549,94.8914,15734.0
2022-07-12 12:35:00,104.23,104.3,104.15,104.18,6668.0,94.8004,94.8641,94.7277,94.755,6668.0
2022-07-12 12:40:00,104.19,104.28,104.12,104.15,11377.0,94.7641,94.8459,94.7004,94.7277,11377.0
2022-07-12 12:45:00,104.13,104.39,104.07,104.31,8360.0,94.7095,94.946,94.6549,94.8732,8360.0
2022-07-12 12:50:00,104.31,104.31,104.12,104.12,6529.0,94.8732,94.8732,94.7004,94.7004,6529.0
2022-07-12 12:55:00,104.09,104.16,104.0,104.13,8594.0,94.6731,94.7368,94.5913,94.7095,8594.0
2022-07-12 13:00:00,104.14,104.22,103.94,104.09,11496.0,94.7186,94.7913,94.5367,94.6731,11496.0
2022-07-12 13:05:00,104.12,104.5,104.12,104.34,11280.0,94.7004,95.046,94.7004,94.9005,11280.0
2022-07-12 13:10:00,104.3,104.3,103.93,103.93,8994.0,94.8641,94.8641,94.5276,94.5276,8994.0
2022-07-12 13:15:00,103.95,104.17,103.92,104.04,7721.0,94.5458,94.7459,94.5185,94.6276,7721.0
2022-07-12 13:20:00,104.03,104.29,104.03,104.29,5090.0,94.6185,94.855,94.6185,94.855,5090.0
2022-07-12 13:25:00,104.3,104.38,104.2,104.34,6417.0,94.8641,94.9369,94.7732,94.9005,6417.0
2022-07-12 13:30:00,104.39,104.45,104.29,104.45,5990.0,94.946,95.0005,94.855,95.0005,5990.0
2022-07-12 13:35:00,104.45,104.62,104.4,104.4,22431.0,95.0005,95.1552,94.9551,94.9551,22431.0
2022-07-12 13:40:00,104.42,104.67,104.4,104.66,20169.0,94.9733,95.2006,94.9551,95.1915,20169.0
2022-07-12 13:45:00,104.63,104.87,104.55,104.87,14691.0,95.1643,95.3825,95.0915,95.3825,14691.0
2022-07-12 13:50:00,104.84,104.91,104.64,104.88,8486.0,95.3553,95.4189,95.1734,95.3916,8486.0
2022-07-12 13:55:00,104.9,105.17,104.87,105.12,18823.0,95.4098,95.6554,95.3825,95.6099,18823.0
2022-07-12 14:00:00,105.09,105.25,105.09,105.22,16786.0,95.5826,95.7282,95.5826,95.7009,16786.0
2022-07-12 14:05:00,105.22,105.26,104.95,105.0,13145.0,95.7009,95.7373,95.4553,95.5008,13145.0
2022-07-12 14:10:00,105.02,105.36,104.92,105.3,10205.0,95.519,95.8282,95.428,95.7736,10205.0
2022-07-12 14:15:00,105.27,105.38,105.21,105.26,13653.0,95.7464,95.8464,95.6918,95.7373,13653.0
2022-07-12 14:20:00,105.29,105.5,105.28,105.34,16146.0,95.7645,95.9555,95.7555,95.81,16146.0
2022-07-12 14:25:00,105.33,105.54,105.26,105.51,9188.0,95.8009,95.9919,95.7373,95.9646,9188.0
2022-07-12 14:30:00,105.54,105.6,105.35,105.37,13583.0,95.9919,96.0465,95.8191,95.8373,13583.0
2022-07-12 14:35:00,105.39,105.42,105.07,105.08,12374.0,95.8555,95.8828,95.5645,95.5735,12374.0
2022-07-12 14:40:00,105.06,105.07,104.85,104.89,10924.0,95.5554,95.5645,95.3644,95.4007,10924.0
2022-07-12 14:45:00,104.92,105.0,104.79,104.99,7533.0,95.428,95.5008,95.3098,95.4917,7533.0
2022-07-12 14:50:00,104.94,104.95,104.41,104.41,17776.0,95.4462,95.4553,94.9642,94.9642,17776.0
2022-07-12 14:55:00,104.39,104.59,104.32,104.33,27486.0,94.946,95.1279,94.8823,94.8914,27486.0
2022-07-12 15:00:00,104.31,104.43,104.16,104.19,16307.0,94.8732,94.9824,94.7368,94.7641,16307.0
2022-07-12 15:05:00,104.22,104.25,104.01,104.1,18110.0,94.7913,94.8186,94.6003,94.6822,18110.0
2022-07-12 15:10:00,104.09,104.23,103.89,104.1,17726.0,94.6731,94.8004,94.4912,94.6822,17726.0
2022-07-12 15:15:00,104.1,104.3,103.94,104.25,16419.0,94.6822,94.8641,94.5367,94.8186,16419.0
2022-07-12 15:20:00,104.25,104.31,104.09,104.21,12445.0,94.8186,94.8732,94.6731,94.7823,12445.0
2022-07-12 15:25:00,104.15,104.35,104.13,104.15,9506.0,94.7277,94.9096,94.7095,94.7277,9506.0
2022-07-12 15:30:00,104.09,104.39,104.09,104.21,21890.0,94.6731,94.946,94.6731,94.7823,21890.0
2022-07-12 15:35:00,104.15,104.36,104.12,104.32,19122.0,94.7277,94.9187,94.7004,94.8823,19122.0
2022-07-12 15:40:00,104.33,104.58,104.31,104.57,24284.0,94.8914,95.1188,94.8732,95.1097,24284.0
2022-07-12 15:45:00,104.54,104.77,104.43,104.71,43150.0,95.0824,95.2916,94.9824,95.237,43150.0
2022-07-12 15:50:00,104.69,105.02,104.58,104.95,47625.0,95.2188,95.519,95.1188,95.4553,47625.0
2022-07-12 15:55:00,104.93,104.97,104.66,104.93,102500.0,95.4371,95.4735,95.1915,95.4371,102500.0
2022-07-13 09:30:00,103.24,105.0,103.24,105.0,98568.0,93.9,95.5008,93.9,95.5008,98568.0
2022-07-13 09:35:00,104.85,105.57,104.31,104.5,41985.0,95.3644,96.0192,94.8732,95.046,41985.0
2022-07-13 09:40:00,104.56,105.05,104.21,104.95,39601.0,95.1006,95.5463,94.7823,95.4553,39601.0
2022-07-13 09:45:00,104.94,105.53,104.38,104.76,33040.0,95.4462,95.9828,94.9369,95.2825,33040.0
2022-07-13 09:50:00,104.84,105.47,104.64,105.36,12871.0,95.3553,95.9283,95.1734,95.8282,12871.0
2022-07-13 09:55:00,105.37,105.84,104.54,104.55,48194.0,95.8373,96.2648,95.0824,95.0915,48194.0
2022-07-13 10:00:00,104.63,104.68,103.52,103.76,24360.0,95.1643,95.2097,94.1547,94.373,24360.0
2022-07-13 10:05:00,103.72,103.88,102.91,103.18,20814.0,94.3366,94.4821,93.5999,93.8454,20814.0
2022-07-13 10:10:00,103.21,103.21,102.5,102.55,32548.0,93.8727,93.8727,93.227,93.2724,32548.0
2022-07-13 10:15:00,102.51,102.84,102.26,102.64,22740.0,93.2361,93.5362,93.0087,93.3543,22740.0
2022-07-13 10:20:00,102.54,102.78,102.41,102.51,12714.0,93.2633,93.4816,93.1451,93.2361,12714.0
2022-07-13 10:25:00,102.59,103.0,102.45,103.0,21620.0,93.3088,93.6817,93.1815,93.6817,21620.0
2022-07-13 10:30:00,102.91,103.12,102.14,102.88,36998.0,93.5999,93.7909,92.8995,93.5726,36998.0
2022-07-13 10:35:00,102.88,103.14,102.67,102.98,78691.0,93.5726,93.8091,93.3816,93.6635,78691.0
2022-07-13 10:40:00,102.98,103.04,102.6,102.62,102832.0,93.6635,93.7181,93.3179,93.3361,102832.0
2022-07-13 10:45:00,102.69,103.09,102.53,103.04,77904.0,93.3998,93.7636,93.2542,93.7181,77904.0
2022-07-13 10:50:00,103.08,103.72,103.08,103.53,51098.0,93.7545,94.3366,93.7545,94.1638,51098.0
2022-07-13 10:55:00,103.49,104.06,103.43,103.9,34084.0,94.1274,94.6458,94.0728,94.5003,34084.0
2022-07-13 11:00:00,103.97,104.02,103.58,103.96,21371.0,94.564,94.6094,94.2092,94.5549,21371.0
2022-07-13 11:05:00,103.95,104.46,103.84,103.84,31411.0,94.5458,95.0096,94.4457,94.4457,31411.0
2022-07-13 11:10:00,103.84,104.23,103.83,104.01,33565.0,94.4457,94.8004,94.4366,94.6003,33565.0
2022-07-13 11:15:00,104.06,104.08,103.54,103.58,35676.0,94.6458,94.664,94.1729,94.2092,35676.0
2022-07-13 11:20:00,103.58,103.7,103.09,103.14,15994.0,94.2092,94.3184,93.7636,93.8091,15994.0
2022-07-13 11:25:00,103.09,103.2,102.87,103.01,20461.0,93.7636,93.8636,93.5635,93.6908,20461.0
2022-07-13 11:30:00,103.04,103.12,102.61,102.68,21556.0,93.7181,93.7909,93.327,93.3907,21556.0
2022-07-13 11:35:00,102.75,102.77,102.35,102.43,17374.0,93.4543,93.4725,93.0905,93.1633,17374.0
2022-07-13 11:40:00,102.42,102.68,102.36,102.59,16177.0,93.1542,93.3907,93.0996,93.3088,16177.0
2022-07-13 11:45:00,102.59,102.69,102.4,102.46,10805.0,93.3088,93.3998,93.136,93.1906,10805.0
2022-07-13 11:50:00,102.5,102.71,102.3,102.31,11742.0,93.227,93.418,93.045,93.0541,11742.0
2022-07-13 11:55:00,102.32,102.4,102.13,102.13,28675.0,93.0632,93.136,92.8904,92.8904,28675.0
2022-07-13 12:00:00,102.12,102.26,102.1,102.24,26568.0,92.8813,93.0087,92.8631,92.9905,26568.0
2022-07-13 12:05:00,102.24,102.62,102.08,102.31,12992.0,92.9905,93.3361,92.845,93.0541,12992.0
2022-07-13 12:10:00,102.28,102.33,101.89,102.12,20577.0,93.0269,93.0723,92.6721,92.8813,20577.0
2022-07-13 12:15:00,102.12,102.21,101.66,101.88,13783.0,92.8813,92.9632,92.4629,92.663,13783.0
2022-07-13 12:20:00,101.88,102.18,101.87,102.11,11016.0,92.663,92.9359,92.654,92.8722,11016.0
2022-07-13 12:25:00,102.09,102.28,101.97,102.24,19995.0,92.854,93.0269,92.7449,92.9905,19995.0
2022-07-13 12:30:00,102.25,102.65,102.12,102.65,14147.0,92.9996,93.3634,92.8813,93.3634,14147.0
2022-07-13 12:35:00,102.66,102.72,102.47,102.53,12149.0,93.3725,93.4271,93.1997,93.2542,12149.0
2022-07-13 12:40:00,102.55,102.65,102.4,102.6,11949.0,93.2724,93.3634,93.136,93.3179,11949.0
2022-07-13 12:45:00,102.61,102.8,102.53,102.79,15064.0,93.327,93.4998,93.2542,93.4907,15064.0
2022-07-13 12:50:00,102.76,102.92,102.69,102.86,13772.0,93.4634,93.609,93.3998,93.5544,13772.0
2022-07-13 12:55:00,102.85,102.9,102.79,102.89,8585.0,93.5453,93.5908,93.4907,93.5817,8585.0
2022-07-13 13:00:00,102.89,103.29,102.82,102.9,20719.0,93.5817,93.9455,93.518,93.5908,20719.0
2022-07-13 13:05:00,102.94,103.12,102.63,102.7,11293.0,93.6271,93.7909,93.3452,93.4089,11293.0
2022-07-13 13:10:00,102.72,103.05,102.67,102.96,14088.0,93.4271,93.7272,93.3816,93.6453,14088.0
2022-07-13 13:15:00,102.98,102.98,102.53,102.54,16625.0,93.6635,93.6635,93.2542,93.2633,16625.0
2022-07-13 13:20:00,102.6,102.74,102.44,102.7,10650.0,93.3179,93.4452,93.1724,93.4089,10650.0
2022-07-13 13:25:00,102.74,102.78,102.59,102.71,9262.0,93.4452,93.4816,93.3088,93.418,9262.0
2022-07-13 13:30:00,102.71,102.91,102.61,102.86,11581.0,93.418,93.5999,93.327,93.5544,11581.0
2022-07-13 13:35:00,102.81,102.81,102.62,102.67,12441.0,93.5089,93.5089,93.3361,93.3816,12441.0
2022-07-13 13:40:00,102.65,102.92,102.63,102.87,16432.0,93.3634,93.609,93.3452,93.5635,16432.0
2022-07-13 13:45:00,102.9,103.11,102.86,103.05,14440.0,93.5908,93.7818,93.5544,93.7272,14440.0
2022-07-13 13:50:00,103.03,103.17,102.96,103.07,9822.0,93.709,93.8363,93.6453,93.7454,9822.0
2022-07-13 13:55:00,103.02,103.24,103.0,103.21,16452.0,93.6999,93.9,93.6817,93.8727,16452.0
2022-07-13 14:00:00,103.15,103.15,102.72,102.83,36976.0,93.8182,93.8182,93.4271,93.5271,36976.0
2022-07-13 14:05:00,102.79,103.45,102.79,103.25,28231.0,93.4907,94.091,93.4907,93.9091,28231.0
2022-07-13 14:10:00,103.27,103.7,103.2,103.68,10747.0,93.9273,94.3184,93.8636,94.3002,10747.0
2022-07-13 14:15:00,103.68,103.68,103.41,103.59,14314.0,94.3002,94.3002,94.0546,94.2183,14314.0
2022-07-13 14:20:00,103.57,103.57,103.29,103.39,12544.0,94.2002,94.2002,93.9455,94.0364,12544.0
2022-07-13 14:25:00,103.38,103.68,103.29,103.63,15837.0,94.0273,94.3002,93.9455,94.2547,15837.0
2022-07-13 14:30:00,103.71,103.88,103.66,103.88,10700.0,94.3275,94.4821,94.282,94.4821,10700.0
2022-07-13 14:35:00,103.91,103.93,103.72,103.91,8454.0,94.5094,94.5276,94.3366,94.5094,8454.0
2022-07-13 14:40:00,103.92,103.94,103.69,103.72,9303.0,94.5185,94.5367,94.3093,94.3366,9303.0
2022-07-13 14:45:00,103.75,103.93,103.68,103.69,17271.0,94.3639,94.5276,94.3002,94.3093,17271.0
2022-07-13 14:50:00,103.71,103.86,103.48,103.48,11278.0,94.3275,94.4639,94.1183,94.1183,11278.0
2022-07-13 14:55:00,103.42,103.67,103.31,103.66,9469.0,94.0637,94.2911,93.9637,94.282,9469.0
2022-07-13 15:00:00,103.65,103.72,103.53,103.64,6045.0,94.2729,94.3366,94.1638,94.2638,6045.0
2022-07-13 15:05:00,103.67,103.67,103.31,103.39,11753.0,94.2911,94.2911,93.9637,94.0364,11753.0
2022-07-13 15:10:00,103.41,103.43,103.17,103.24,13686.0,94.0546,94.0728,93.8363,93.9,13686.0
2022-07-13 15:15:00,103.23,103.42,103.16,103.4,14602.0,93.8909,94.0637,93.8272,94.0455,14602.0
2022-07-13 15:20:00,103.43,103.51,103.31,103.45,12104.0,94.0728,94.1456,93.9637,94.091,12104.0
2022-07-13 15:25:00,103.44,103.48,103.2,103.29,19118.0,94.0819,94.1183,93.8636,93.9455,19118.0
2022-07-13 15:30:00,103.28,103.34,102.65,102.7,34087.0,93.9364,93.991,93.3634,93.4089,34087.0
2022-07-13 15:35:00,102.7,102.91,102.67,102.9,32665.0,93.4089,93.5999,93.3816,93.5908,32665.0
2022-07-13 15:40:00,102.9,103.07,102.79,102.81,34118.0,93.5908,93.7454,93.4907,93.5089,34118.0
2022-07-13 15:45:00,102.78,102.82,102.59,102.6,28144.0,93.4816,93.518,93.3088,93.3179,28144.0
2022-07-13 15:50:00,102.59,102.67,102.22,102.5,66787.0,93.3088,93.3816,92.9723,93.227,66787.0
2022-07-13 15:55:00,102.48,102.66,102.36,102.39,116114.0,93.2088,93.3725,93.0996,93.1269,116114.0
2022-07-14 09:30:00,99.49,99.7,98.28,99.24,146458.0,90.4893,90.6803,89.3887,90.2619,146458.0
2022-07-14 09:35:00,99.23,99.35,97.84,97.86,76639.0,90.2528,90.3619,88.9885,89.0067,76639.0
2022-07-14 09:40:00,97.86,98.17,97.1,97.36,79013.0,89.0067,89.2887,88.3155,88.552,79013.0
2022-07-14 09:45:00,97.36,98.1,97.15,97.73,108496.0,88.552,89.225,88.361,88.8885,108496.0
2022-07-14 09:50:00,97.76,99.11,97.57,98.58,82363.0,88.9158,90.1436,88.743,89.6616,82363.0
2022-07-14 09:55:00,98.48,98.6,97.9,97.91,55645.0,89.5706,89.6798,89.0431,89.0522,55645.0
2022-07-14 10:00:00,97.94,97.95,97.41,97.41,48296.0,89.0795,89.0886,88.5974,88.5974,48296.0
2022-07-14 10:05:00,97.41,97.6,97.2,97.25,48111.0,88.5974,88.7703,88.4064,88.4519,48111.0
2022-07-14 10:10:00,97.2,97.58,96.93,97.44,59414.0,88.4064,88.7521,88.1609,88.6247,59414.0
2022-07-14 10:15:00,97.41,97.52,97.05,97.33,61892.0,88.5974,88.6975,88.27,88.5247,61892.0
2022-07-14 10:20:00,97.24,97.77,97.08,97.6,73336.0,88.4428,88.9249,88.2973,88.7703,73336.0
2022-07-14 10:25:00,97.56,98.29,97.38,97.95,47922.0,88.7339,89.3978,88.5702,89.0886,47922.0
2022-07-14 10:30:00,97.88,97.91,97.09,97.27,36119.0,89.0249,89.0522,88.3064,88.4701,36119.0
2022-07-14 10:35:00,97.34,97.77,97.1,97.73,26025.0,88.5338,88.9249,88.3155,88.8885,26025.0
2022-07-14 10:40:00,97.74,98.13,97.68,97.86,44237.0,88.8976,89.2523,88.843,89.0067,44237.0
2022-07-14 10:45:00,97.86,98.12,97.68,98.02,28864.0,89.0067,89.2432,88.843,89.1523,28864.0
2022-07-14 10:50:00,98.1,98.6,98.07,98.28,65756.0,89.225,89.6798,89.1977,89.3887,65756.0
2022-07-14 10:55:00,98.28,98.31,97.87,97.87,32452.0,89.3887,89.416,89.0158,89.0158,32452.0
2022-07-14 11:00:00,97.87,98.85,97.83,98.64,30378.0,89.0158,89.9072,88.9794,89.7162,30378.0
2022-07-14 11:05:00,98.65,98.91,98.31,98.89,25676.0,89.7253,89.9617,89.416,89.9435,25676.0
2022-07-14 11:10:00,98.82,98.84,98.15,98.2,25900.0,89.8799,89.8981,89.2705,89.316,25900.0
2022-07-14 11:15:00,98.17,98.39,97.87,98.18,19271.0,89.2887,89.4888,89.0158,89.2978,19271.0
2022-07-14 11:20:00,98.17,98.53,98.02,98.09,14218.0,89.2887,89.6161,89.1523,89.2159,14218.0
2022-07-14 11:25:00,98.05,98.45,97.87,98.44,28761.0,89.1795,89.5434,89.0158,89.5343,28761.0
2022-07-14 11:30:00,98.4,98.45,97.89,98.02,19889.0,89.4979,89.5434,89.034,89.1523,19889.0
2022-07-14 11:35:00,98.02,98.34,97.71,98.34,24035.0,89.1523,89.4433,88.8703,89.4433,24035.0
2022-07-14 11:40:00,98.32,98.79,98.25,98.56,36437.0,89.4251,89.8526,89.3614,89.6434,36437.0
2022-07-14 11:45:00,98.5,98.92,98.43,98.86,23703.0,89.5888,89.9708,89.5252,89.9163,23703.0
2022-07-14 11:50:00,98.89,99.24,98.74,98.74,26190.0,89.9435,90.2619,89.8071,89.8071,26190.0
2022-07-14 11:55:00,98.76,98.8,98.55,98.63,29899.0,89.8253,89.8617,89.6343,89.7071,29899.0
2022-07-14 12:00:00,98.65,98.71,98.21,98.24,43946.0,89.7253,89.7798,89.3251,89.3524,43946.0
2022-07-14 12:05:00,98.23,98.49,98.2,98.28,27233.0,89.3433,89.5797,89.316,89.3887,27233.0
2022-07-14 12:10:00,98.35,98.68,98.3,98.45,12096.0,89.4524,89.7525,89.4069,89.5434,12096.0
2022-07-14 12:15:00,98.36,98.62,98.33,98.6,15846.0,89.4615,89.698,89.4342,89.6798,15846.0
2022-07-14 12:20:00,98.54,98.61,98.0,98.05,16361.0,89.6252,89.6889,89.1341,89.1795,16361.0
2022-07-14 12:25:00,98.09,98.11,97.82,97.84,16646.0,89.2159,89.2341,88.9703,88.9885,16646.0
2022-07-14 12:30:00,97.88,98.18,97.84,97.84,18176.0,89.0249,89.2978,88.9885,88.9885,18176.0
2022-07-14 12:35:00,97.82,98.08,97.68,97.99,19050.0,88.9703,89.2068,88.843,89.125,19050.0
2022-07-14 12:40:00,97.97,98.05,97.8,97.93,26602.0,89.1068,89.1795,88.9522,89.0704,26602.0
2022-07-14 12:45:00,97.87,97.9,97.43,97.43,35597.0,89.0158,89.0431,88.6156,88.6156,35597.0
2022-07-14 12:50:00,97.47,97.74,97.44,97.71,15357.0,88.652,88.8976,88.6247,88.8703,15357.0
2022-07-14 12:55:00,97.71,97.73,97.49,97.67,13715.0,88.8703,88.8885,88.6702,88.8339,13715.0
2022-07-14 13:00:00,97.7,97.98,97.58,97.93,21985.0,88.8612,89.1159,88.7521,89.0704,21985.0
2022-07-14 13:05:00,97.89,98.02,97.74,98.01,12327.0,89.034,89.1523,88.8976,89.1432,12327.0
2022-07-14 13:10:00,97.98,98.2,97.88,98.18,23049.0,89.1159,89.316,89.0249,89.2978,23049.0
2022-07-14 13:15:00,98.2,98.67,98.09,98.62,21280.0,89.316,89.7435,89.2159,89.698,21280.0
2022-07-14 13:20:00,98.64,98.71,98.45,98.67,22470.0,89.7162,89.7798,89.5434,89.7435,22470.0
2022-07-14 13:25:00,98.64,98.68,98.42,98.48,8277.0,89.7162,89.7525,89.5161,89.5706,8277.0
2022-07-14 13:30:00,98.4,98.47,98.1,98.2,12329.0,89.4979,89.5615,89.225,89.316,12329.0
2022-07-14 13:35:00,98.14,98.61,98.12,98.55,10720.0,89.2614,89.6889,89.2432,89.6343,10720.0
2022-07-14 13:40:00,98.52,98.52,98.18,98.24,29619.0,89.607,89.607,89.2978,89.3524,29619.0
2022-07-14 13:45:00,98.23,98.43,98.17,98.28,42058.0,89.3433,89.5252,89.2887,89.3887,42058.0
2022-07-14 13:50:00,98.31,98.43,97.95,98.14,38720.0,89.416,89.5252,89.0886,89.2614,38720.0
2022-07-14 13:55:00,98.16,98.41,98.14,98.29,50568.0,89.2796,89.507,89.2614,89.3978,50568.0
2022-07-14 14:00:00,98.28,98.36,98.21,98.27,25873.0,89.3887,89.4615,89.3251,89.3796,25873.0
2022-07-14 14:05:00,98.26,98.35,98.15,98.2,27722.0,89.3705,89.4524,89.2705,89.316,27722.0
2022-07-14 14:10:00,98.18,98.26,97.98,98.22,13574.0,89.2978,89.3705,89.1159,89.3342,13574.0
2022-07-14 14:15:00,98.28,98.75,98.22,98.63,46606.0,89.3887,89.8162,89.3342,89.7071,46606.0
2022-07-14 14:20:00,98.66,98.82,98.52,98.52,27136.0,89.7344,89.8799,89.607,89.607,27136.0
2022-07-14 14:25:00,98.59,98.65,98.3,98.6,32752.0,89.6707,89.7253,89.4069,89.6798,32752.0
2022-07-14 14:30:00,98.63,98.64,98.24,98.24,26611.0,89.7071,89.7162,89.3524,89.3524,26611.0
2022-07-14 14:35:00,98.29,98.5,98.23,98.5,44973.0,89.3978,89.5888,89.3433,89.5888,44973.0
2022-07-14 14:40:00,98.57,98.57,98.24,98.32,22856.0,89.6525,89.6525,89.3524,89.4251,22856.0
2022-07-14 14:45:00,98.36,98.69,98.32,98.69,25504.0,89.4615,89.7616,89.4251,89.7616,25504.0
2022-07-14 14:50:00,98.69,98.81,98.52,98.59,45931.0,89.7616,89.8708,89.607,89.6707,45931.0
2022-07-14 14:55:00,98.57,99.39,98.57,99.38,41776.0,89.6525,90.3983,89.6525,90.3892,41776.0
2022-07-14 15:00:00,99.37,99.54,99.31,99.36,28253.0,90.3801,90.5347,90.3256,90.371,28253.0
2022-07-14 15:05:00,99.38,99.62,99.32,99.4,40991.0,90.3892,90.6075,90.3346,90.4074,40991.0
2022-07-14 15:10:00,99.43,99.9,99.32,99.88,24618.0,90.4347,90.8622,90.3346,90.844,24618.0
2022-07-14 15:15:00,99.9,100.14,99.8,100.11,41610.0,90.8622,91.0805,90.7712,91.0532,41610.0
2022-07-14 15:20:00,100.1,100.55,100.07,100.5,43552.0,91.0441,91.4534,91.0168,91.4079,43552.0
2022-07-14 15:25:00,100.54,100.59,100.34,100.54,39916.0,91.4443,91.4898,91.2624,91.4443,39916.0
2022-07-14 15:30:00,100.55,100.56,100.08,100.28,39369.0,91.4534,91.4625,91.0259,91.2078,39369.0
2022-07-14 15:35:00,100.26,100.41,100.18,100.38,41757.0,91.1896,91.326,91.1168,91.2987,41757.0
2022-07-14 15:40:00,100.41,100.61,100.22,100.56,64132.0,91.326,91.5079,91.1532,91.4625,64132.0
2022-07-14 15:45:00,100.55,100.79,100.5,100.67,74317.0,91.4534,91.6717,91.4079,91.5625,74317.0
2022-07-14 15:50:00,100.7,100.87,100.58,100.74,101228.0,91.5898,91.7444,91.4807,91.6262,101228.0
2022-07-14 15:55:00,100.72,100.88,100.55,100.82,210559.0,91.608,91.7535,91.4534,91.6989,210559.0
2022-07-15 09:30:00,103.06,103.95,102.17,102.45,135335.0,93.7363,94.5458,92.9268,93.1815,135335.0
2022-07-15 09:35:00,102.4,102.73,101.41,102.62,39905.0,93.136,93.4361,92.2356,93.3361,39905.0
2022-07-15 09:40:00,102.67,103.4,102.1,103.17,38310.0,93.3816,94.0455,92.8631,93.8363,38310.0
2022-07-15 09:45:00,103.22,103.54,102.95,103.19,39495.0,93.8818,94.1729,93.6362,93.8545,39495.0
2022-07-15 09:50:00,103.15,103.15,102.62,102.79,33911.0,93.8182,93.8182,93.3361,93.4907,33911.0
2022-07-15 09:55:00,102.85,103.13,102.65,102.85,36407.0,93.5453,93.8,93.3634,93.5453,36407.0
2022-07-15 10:00:00,102.95,103.79,102.94,103.18,45954.0,93.6362,94.4003,93.6271,93.8454,45954.0
2022-07-15 10:05:00,103.28,103.84,103.28,103.44,45203.0,93.9364,94.4457,93.9364,94.0819,45203.0
2022-07-15 10:10:00,103.37,103.64,103.13,103.46,20336.0,94.0182,94.2638,93.8,94.1001,20336.0
2022-07-15 10:15:00,103.45,103.51,103.14,103.37,21352.0,94.091,94.1456,93.8091,94.0182,21352.0
2022-07-15 10:20:00,103.35,103.64,103.0,103.45,31681.0,94.0001,94.2638,93.6817,94.091,31681.0
2022-07-15 10:25:00,103.54,103.93,103.43,103.93,23302.0,94.1729,94.5276,94.0728,94.5276,23302.0
2022-07-15 10:30:00,103.9,103.97,103.56,103.58,20425.0,94.5003,94.564,94.1911,94.2092,20425.0
2022-07-15 10:35:00,103.53,103.71,103.05,103.16,16357.0,94.1638,94.3275,93.7272,93.8272,16357.0
2022-07-15 10:40:00,103.2,103.37,103.0,103.02,14266.0,93.8636,94.0182,93.6817,93.6999,14266.0
2022-07-15 10:45:00,102.97,103.19,102.72,102.83,28654.0,93.6544,93.8545,93.4271,93.5271,28654.0
2022-07-15 10:50:00,102.83,102.98,102.72,102.98,9395.0,93.5271,93.6635,93.4271,93.6635,9395.0
2022-07-15 10:55:00,103.01,103.05,102.66,102.87,11381.0,93.6908,93.7272,93.3725,93.5635,11381.0
2022-07-15 11:00:00,102.74,102.86,102.4,102.54,12131.0,93.4452,93.5544,93.136,93.2633,12131.0
2022-07-15 11:05:00,102.56,102.97,102.56,102.85,8340.0,93.2815,93.6544,93.2815,93.5453,8340.0
2022-07-15 11:10:00,102.81,102.81,102.3,102.45,16092.0,93.5089,93.5089,93.045,93.1815,16092.0
2022-07-15 11:15:00,102.46,102.65,102.36,102.47,10091.0,93.1906,93.3634,93.0996,93.1997,10091.0
2022-07-15 11:20:00,102.48,102.71,102.36,102.47,8050.0,93.2088,93.418,93.0996,93.1997,8050.0
2022-07-15 11:25:00,102.47,103.02,102.47,103.01,11872.0,93.1997,93.6999,93.1997,93.6908,11872.0
2022-07-15 11:30:00,102.94,103.04,102.55,102.74,12535.0,93.6271,93.7181,93.2724,93.4452,12535.0
2022-07-15 11:35:00,102.73,102.91,102.6,102.74,14567.0,93.4361,93.5999,93.3179,93.4452,14567.0
2022-07-15 11:40:00,102.74,102.75,102.46,102.69,19209.0,93.4452,93.4543,93.1906,93.3998,19209.0
2022-07-15 11:45:00,102.69,102.8,102.62,102.64,17397.0,93.3998,93.4998,93.3361,93.3543,17397.0
2022-07-15 11:50:00,102.61,102.84,102.58,102.59,11639.0,93.327,93.5362,93.2997,93.3088,11639.0
2022-07-15 11:55:00,102.59,102.63,102.45,102.53,27992.0,93.3088,93.3452,93.1815,93.2542,27992.0
2022-07-15 12:00:00,102.64,102.71,102.24,102.24,11979.0,93.3543,93.418,92.9905,92.9905,11979.0
2022-07-15 12:05:00,102.25,102.53,102.09,102.51,26108.0,92.9996,93.2542,92.854,93.2361,26108.0
2022-07-15 12:10:00,102.52,102.81,102.52,102.7,30780.0,93.2451,93.5089,93.2451,93.4089,30780.0
2022-07-15 12:15:00,102.75,103.04,102.75,102.98,25467.0,93.4543,93.7181,93.4543,93.6635,25467.0
2022-07-15 12:20:00,102.96,102.97,102.63,102.65,11004.0,93.6453,93.6544,93.3452,93.3634,11004.0
2022-07-15 12:25:00,102.65,102.79,102.61,102.7,8132.0,93.3634,93.4907,93.327,93.4089,8132.0
2022-07-15 12:30:00,102.74,102.81,102.65,102.81,9562.0,93.4452,93.5089,93.3634,93.5089,9562.0
2022-07-15 12:35:00,102.81,102.89,102.75,102.8,5177.0,93.5089,93.5817,93.4543,93.4998,5177.0
2022-07-15 12:40:00,102.8,102.97,102.74,102.81,7090.0,93.4998,93.6544,93.4452,93.5089,7090.0
2022-07-15 12:45:00,102.84,103.04,102.83,102.91,13873.0,93.5362,93.7181,93.5271,93.5999,13873.0
2022-07-15 12:50:00,102.95,103.06,102.93,103.06,4577.0,93.6362,93.7363,93.6181,93.7363,4577.0
2022-07-15 12:55:00,103.14,103.22,103.06,103.21,3917.0,93.8091,93.8818,93.7363,93.8727,3917.0
2022-07-15 13:00:00,103.2,103.65,103.2,103.65,14742.0,93.8636,94.2729,93.8636,94.2729,14742.0
2022-07-15 13:05:00,103.67,103.89,103.64,103.8,8852.0,94.2911,94.4912,94.2638,94.4093,8852.0
2022-07-15 13:10:00,103.8,103.88,103.71,103.88,9497.0,94.4093,94.4821,94.3275,94.4821,9497.0
2022-07-15 13:15:00,103.86,103.88,103.66,103.88,6691.0,94.4639,94.4821,94.282,94.4821,6691.0
2022-07-15 13:20:00,103.84,103.9,103.73,103.77,6549.0,94.4457,94.5003,94.3457,94.3821,6549.0
2022-07-15 13:25:00,103.73,103.77,103.65,103.71,6597.0,94.3457,94.3821,94.2729,94.3275,6597.0
2022-07-15 13:30:00,103.71,103.72,103.59,103.69,7321.0,94.3275,94.3366,94.2183,94.3093,7321.0
2022-07-15 13:35:00,103.71,103.74,103.42,103.6,10334.0,94.3275,94.3548,94.0637,94.2274,10334.0
2022-07-15 13:40:00,103.56,103.58,103.38,103.54,10344.0,94.1911,94.2092,94.0273,94.1729,10344.0
2022-07-15 13:45:00,103.51,103.61,103.47,103.52,5991.0,94.1456,94.2365,94.1092,94.1547,5991.0
2022-07-15 13:50:00,103.52,103.63,103.26,103.27,11178.0,94.1547,94.2547,93.9182,93.9273,11178.0
2022-07-15 13:55:00,103.29,103.49,103.29,103.45,7919.0,93.9455,94.1274,93.9455,94.091,7919.0
2022-07-15 14:00:00,103.48,103.57,103.32,103.57,4337.0,94.1183,94.2002,93.9728,94.2002,4337.0
2022-07-15 14:05:00,103.59,103.69,103.47,103.69,7544.0,94.2183,94.3093,94.1092,94.3093,7544.0
2022-07-15 14:10:00,103.71,103.9,103.7,103.89,12480.0,94.3275,94.5003,94.3184,94.4912,12480.0
2022-07-15 14:15:00,103.89,103.95,103.81,103.95,8121.0,94.4912,94.5458,94.4184,94.5458,8121.0
2022-07-15 14:20:00,103.93,104.0,103.88,103.96,7659.0,94.5276,94.5913,94.4821,94.5549,7659.0
2022-07-15 14:25:00,103.95,103.96,103.7,103.74,10446.0,94.5458,94.5549,94.3184,94.3548,10446.0
2022-07-15 14:30:00,103.75,103.86,103.7,103.84,7129.0,94.3639,94.4639,94.3184,94.4457,7129.0
2022-07-15 14:35:00,103.85,103.87,103.7,103.82,9805.0,94.4548,94.473,94.3184,94.4275,9805.0
2022-07-15 14:40:00,103.83,104.09,103.81,104.09,11508.0,94.4366,94.6731,94.4184,94.6731,11508.0
2022-07-15 14:45:00,104.08,104.12,103.91,103.94,18410.0,94.664,94.7004,94.5094,94.5367,18410.0
2022-07-15 14:50:00,103.94,103.98,103.69,103.74,6688.0,94.5367,94.5731,94.3093,94.3548,6688.0
2022-07-15 14:55:00,103.72,103.82,103.64,103.8,6892.0,94.3366,94.4275,94.2638,94.4093,6892.0
2022-07-15 15:00:00,103.79,103.95,103.72,103.9,9748.0,94.4003,94.5458,94.3366,94.5003,9748.0
2022-07-15 15:05:00,103.9,103.92,103.78,103.84,11175.0,94.5003,94.5185,94.3912,94.4457,11175.0
2022-07-15 15:10:00,103.84,103.99,103.84,103.97,7355.0,94.4457,94.5822,94.4457,94.564,7355.0
2022-07-15 15:15:00,103.97,104.02,103.89,103.94,12179.0,94.564,94.6094,94.4912,94.5367,12179.0
2022-07-15 15:20:00,103.95,104.13,103.93,104.12,12282.0,94.5458,94.7095,94.5276,94.7004,12282.0
2022-07-15 15:25:00,104.08,104.2,104.06,104.17,16070.0,94.664,94.7732,94.6458,94.7459,16070.0
2022-07-15 15:30:00,104.2,104.2,103.93,103.93,33448.0,94.7732,94.7732,94.5276,94.5276,33448.0
2022-07-15 15:35:00,103.97,104.1,103.92,103.97,17576.0,94.564,94.6822,94.5185,94.564,17576.0
2022-07-15 15:40:00,103.97,104.27,103.95,104.24,27310.0,94.564,94.8368,94.5458,94.8095,27310.0
2022-07-15 15:45:00,104.22,104.31,103.97,103.97,39193.0,94.7913,94.8732,94.564,94.564,39193.0
2022-07-15 15:50:00,104.01,104.16,103.83,104.09,72902.0,94.6003,94.7368,94.4366,94.6731,72902.0
2022-07-15 15:55:00,104.09,104.66,104.08,104.58,222143.0,94.6731,95.1915,94.664,95.1188,222143.0
2022-07-18 09:30:00,106.95,108.89,106.95,108.58,132802.0,97.2744,99.0389,97.2744,98.7569,132802.0
2022-07-18 09:35:00,108.67,109.46,107.9,109.08,121369.0,98.8388,99.5573,98.1384,99.2117,121369.0
2022-07-18 09:40:00,109.03,109.1,108.33,108.65,46986.0,99.1662,99.2299,98.5295,98.8206,46986.0
2022-07-18 09:45:00,108.72,108.89,107.16,107.39,33031.0,98.8842,99.0389,97.4654,97.6746,33031.0
2022-07-18 09:50:00,107.43,108.02,107.3,107.81,25759.0,97.7109,98.2476,97.5927,98.0566,25759.0
2022-07-18 09:55:00,107.81,107.99,107.6,107.75,13967.0,98.0566,98.2203,97.8656,98.002,13967.0
2022-07-18 10:00:00,107.71,107.81,107.08,107.22,23537.0,97.9656,98.0566,97.3926,97.5199,23537.0
2022-07-18 10:05:00,107.25,107.7,107.23,107.34,12729.0,97.5472,97.9565,97.529,97.6291,12729.0
2022-07-18 10:10:00,107.4,107.71,107.03,107.13,51307.0,97.6837,97.9656,97.3471,97.4381,51307.0
2022-07-18 10:15:00,107.22,107.93,107.22,107.82,39074.0,97.5199,98.1657,97.5199,98.0657,39074.0
2022-07-18 10:20:00,107.89,107.89,107.4,107.44,12092.0,98.1293,98.1293,97.6837,97.72,12092.0
2022-07-18 10:25:00,107.43,107.44,107.06,107.26,11055.0,97.7109,97.72,97.3744,97.5563,11055.0
2022-07-18 10:30:00,107.24,107.65,107.2,107.4,15114.0,97.5381,97.911,97.5018,97.6837,15114.0
2022-07-18 10:35:00,107.42,107.54,107.22,107.48,27690.0,97.7018,97.811,97.5199,97.7564,27690.0
2022-07-18 10:40:00,107.46,107.99,107.27,107.91,19453.0,97.7382,98.2203,97.5654,98.1475,19453.0
2022-07-18 10:45:00,107.98,108.12,107.82,107.97,20746.0,98.2112,98.3385,98.0657,98.2021,20746.0
2022-07-18 10:50:00,107.94,107.99,107.73,107.98,10689.0,98.1748,98.2203,97.9838,98.2112,10689.0
2022-07-18 10:55:00,107.99,108.12,107.59,107.63,9481.0,98.2203,98.3385,97.8565,97.8929,9481.0
2022-07-18 11:00:00,107.6,107.68,107.25,107.36,14394.0,97.8656,97.9383,97.5472,97.6473,14394.0
2022-07-18 11:05:00,107.36,107.49,107.12,107.2,29731.0,97.6473,97.7655,97.429,97.5018,29731.0
2022-07-18 11:10:00,107.2,107.41,107.06,107.38,21953.0,97.5018,97.6928,97.3744,97.6655,21953.0
2022-07-18 11:15:00,107.37,107.6,107.22,107.46,23406.0,97.6564,97.8656,97.5199,97.7382,23406.0
2022-07-18 11:20:00,107.45,107.68,107.37,107.68,20602.0,97.7291,97.9383,97.6564,97.9383,20602.0
2022-07-18 11:25:00,107.67,107.74,107.42,107.58,21231.0,97.9292,97.9929,97.7018,97.8474,21231.0
2022-07-18 11:30:00,107.59,107.85,107.42,107.47,17361.0,97.8565,98.0929,97.7018,97.7473,17361.0
2022-07-18 11:35:00,107.46,107.59,107.39,107.58,8743.0,97.7382,97.8565,97.6746,97.8474,8743.0
2022-07-18 11:40:00,107.6,107.71,107.54,107.68,21088.0,97.8656,97.9656,97.811,97.9383,21088.0
2022-07-18 11:45:00,107.67,107.69,107.2,107.23,15241.0,97.9292,97.9474,97.5018,97.529,15241.0
2022-07-18 11:50:00,107.3,107.81,107.29,107.53,29304.0,97.5927,98.0566,97.5836,97.8019,29304.0
2022-07-18 11:55:00,107.5,107.65,107.38,107.51,10666.0,97.7746,97.911,97.6655,97.7837,10666.0
2022-07-18 12:00:00,107.54,107.6,107.43,107.48,15229.0,97.811,97.8656,97.7109,97.7564,15229.0
2022-07-18 12:05:00,107.47,107.47,107.21,107.35,7622.0,97.7473,97.7473,97.5108,97.6382,7622.0
2022-07-18 12:10:00,107.41,107.44,107.35,107.38,6478.0,97.6928,97.72,97.6382,97.6655,6478.0
2022-07-18 12:15:00,107.39,107.43,107.28,107.4,6318.0,97.6746,97.7109,97.5745,97.6837,6318.0
2022-07-18 12:20:00,107.36,107.38,107.19,107.36,8746.0,97.6473,97.6655,97.4927,97.6473,8746.0
2022-07-18 12:25:00,107.35,107.41,107.23,107.23,7283.0,97.6382,97.6928,97.529,97.529,7283.0
2022-07-18 12:30:00,107.24,107.26,106.91,107.13,19669.0,97.5381,97.5563,97.238,97.4381,19669.0
2022-07-18 12:35:00,107.1,107.17,107.02,107.14,7327.0,97.4108,97.4745,97.338,97.4472,7327.0
2022-07-18 12:40:00,107.15,107.18,107.06,107.14,4832.0,97.4563,97.4836,97.3744,97.4472,4832.0
2022-07-18 12:45:00,107.11,107.14,106.94,107.14,7661.0,97.4199,97.4472,97.2653,97.4472,7661.0
2022-07-18 12:50:00,107.16,107.21,107.0,107.05,19898.0,97.4654,97.5108,97.3198,97.3653,19898.0
2022-07-18 12:55:00,107.05,107.05,106.84,107.05,9936.0,97.3653,97.3653,97.1743,97.3653,9936.0
2022-07-18 13:00:00,107.1,107.38,107.04,107.33,10075.0,97.4108,97.6655,97.3562,97.62,10075.0
2022-07-18 13:05:00,107.32,107.37,107.2,107.29,7935.0,97.6109,97.6564,97.5018,97.5836,7935.0
2022-07-18 13:10:00,107.27,107.65,107.26,107.65,11655.0,97.5654,97.911,97.5563,97.911,11655.0
2022-07-18 13:15:00,107.66,107.95,107.66,107.89,35820.0,97.9201,98.1839,97.9201,98.1293,35820.0
2022-07-18 13:20:00,107.89,108.05,107.89,108.02,18570.0,98.1293,98.2749,98.1293,98.2476,18570.0
2022-07-18 13:25:00,108.0,108.12,107.94,108.07,8627.0,98.2294,98.3385,98.1748,98.293,8627.0
2022-07-18 13:30:00,108.13,108.23,107.94,108.07,8424.0,98.3476,98.4386,98.1748,98.293,8424.0
2022-07-18 13:35:00,108.03,108.05,107.68,107.79,9971.0,98.2567,98.2749,97.9383,98.0384,9971.0
2022-07-18 13:40:00,107.82,107.91,107.54,107.6,10720.0,98.0657,98.1475,97.811,97.8656,10720.0
2022-07-18 13:45:00,107.59,107.62,107.31,107.33,6404.0,97.8565,97.8838,97.6018,97.62,6404.0
2022-07-18 13:50:00,107.37,107.41,107.12,107.29,13721.0,97.6564,97.6928,97.429,97.5836,13721.0
2022-07-18 13:55:00,107.34,107.34,106.99,107.06,9199.0,97.6291,97.6291,97.3108,97.3744,9199.0
2022-07-18 14:00:00,107.01,107.16,106.77,106.99,8707.0,97.3289,97.4654,97.1107,97.3108,8707.0
2022-07-18 14:05:00,106.99,107.0,106.66,106.85,13649.0,97.3108,97.3198,97.0106,97.1834,13649.0
2022-07-18 14:10:00,106.95,107.0,106.75,106.79,12569.0,97.2744,97.3198,97.0925,97.1288,12569.0
2022-07-18 14:15:00,106.71,106.84,106.66,106.69,14170.0,97.0561,97.1743,97.0106,97.0379,14170.0
2022-07-18 14:20:00,106.67,106.7,106.56,106.57,44838.0,97.0197,97.047,96.9197,96.9287,44838.0
2022-07-18 14:25:00,106.56,106.58,106.28,106.36,30915.0,96.9197,96.9378,96.665,96.7377,30915.0
2022-07-18 14:30:00,106.36,106.55,106.34,106.53,19830.0,96.7377,96.9106,96.7196,96.8924,19830.0
2022-07-18 14:35:00,106.53,106.71,106.48,106.67,19357.0,96.8924,97.0561,96.8469,97.0197,19357.0
2022-07-18 14:40:00,106.66,106.71,106.46,106.55,12995.0,97.0106,97.0561,96.8287,96.9106,12995.0
2022-07-18 14:45:00,106.55,106.65,106.44,106.47,21976.0,96.9106,97.0015,96.8105,96.8378,21976.0
2022-07-18 14:50:00,106.45,106.66,106.41,106.6,37163.0,96.8196,97.0106,96.7832,96.956,37163.0
2022-07-18 14:55:00,106.6,106.65,106.46,106.59,21395.0,96.956,97.0015,96.8287,96.9469,21395.0
2022-07-18 15:00:00,106.59,106.71,106.36,106.5,22221.0,96.9469,97.0561,96.7377,96.8651,22221.0
2022-07-18 15:05:00,106.51,106.67,106.51,106.62,23262.0,96.8742,97.0197,96.8742,96.9742,23262.0
2022-07-18 15:10:00,106.67,106.78,106.55,106.62,14476.0,97.0197,97.1197,96.9106,96.9742,14476.0
2022-07-18 15:15:00,106.62,106.96,106.61,106.95,23749.0,96.9742,97.2835,96.9651,97.2744,23749.0
2022-07-18 15:20:00,106.94,107.0,106.69,106.7,21364.0,97.2653,97.3198,97.0379,97.047,21364.0
2022-07-18 15:25:00,106.7,106.78,106.34,106.35,12308.0,97.047,97.1197,96.7196,96.7287,12308.0
2022-07-18 15:30:00,106.35,106.35,106.08,106.13,19353.0,96.7287,96.7287,96.4831,96.5286,19353.0
2022-07-18 15:35:00,106.09,106.14,105.91,105.91,28337.0,96.4922,96.5376,96.3285,96.3285,28337.0
2022-07-18 15:40:00,105.9,106.17,105.89,106.08,24976.0,96.3194,96.5649,96.3103,96.4831,24976.0
2022-07-18 15:45:00,106.07,106.07,105.83,105.88,35944.0,96.474,96.474,96.2557,96.3012,35944.0
2022-07-18 15:50:00,105.84,106.39,105.81,106.36,39046.0,96.2648,96.765,96.2375,96.7377,39046.0
2022-07-18 15:55:00,106.37,106.44,106.25,106.28,95241.0,96.7468,96.8105,96.6377,96.665,95241.0
2022-07-19 09:30:00,105.36,107.31,105.17,107.22,134765.0,95.8282,97.6018,95.6554,97.5199,134765.0
2022-07-19 09:35:00,107.3,107.73,106.99,107.61,25740.0,97.5927,97.9838,97.3108,97.8747,25740.0
2022-07-19 09:40:00,107.75,108.18,107.63,107.97,31582.0,98.002,98.3931,97.8929,98.2021,31582.0
2022-07-19 09:45:00,108.17,108.34,106.91,107.68,29623.0,98.384,98.5386,97.238,97.9383,29623.0
2022-07-19 09:50:00,107.72,108.04,107.58,107.86,26017.0,97.9747,98.2658,97.8474,98.102,26017.0
2022-07-19 09:55:00,107.87,107.87,107.45,107.78,16795.0,98.1111,98.1111,97.7291,98.0293,16795.0
2022-07-19 10:00:00,107.78,108.19,107.49,107.86,17289.0,98.0293,98.4022,97.7655,98.102,17289.0
2022-07-19 10:05:00,107.76,107.8,107.36,107.46,15046.0,98.0111,98.0475,97.6473,97.7382,15046.0
2022-07-19 10:10:00,107.55,107.92,107.36,107.36,13890.0,97.8201,98.1566,97.6473,97.6473,13890.0
2022-07-19 10:15:00,107.35,107.83,107.13,107.83,14626.0,97.6382,98.0748,97.4381,98.0748,14626.0
2022-07-19 10:20:00,107.94,108.23,107.87,108.17,22985.0,98.1748,98.4386,98.1111,98.384,22985.0
2022-07-19 10:25:00,108.25,108.42,108.18,108.3,8316.0,98.4568,98.6114,98.3931,98.5022,8316.0
2022-07-19 10:30:00,108.23,108.35,108.09,108.19,18989.0,98.4386,98.5477,98.3112,98.4022,18989.0
2022-07-19 10:35:00,108.1,108.1,107.76,107.99,13256.0,98.3203,98.3203,98.0111,98.2203,13256.0
2022-07-19 10:40:00,107.99,108.08,107.7,107.92,14276.0,98.2203,98.3021,97.9565,98.1566,14276.0
2022-07-19 10:45:00,107.9,107.94,107.52,107.58,14513.0,98.1384,98.1748,97.7928,97.8474,14513.0
2022-07-19 10:50:00,107.59,107.77,107.46,107.54,16460.0,97.8565,98.0202,97.7382,97.811,16460.0
2022-07-19 10:55:00,107.54,107.72,107.27,107.39,28016.0,97.811,97.9747,97.5654,97.6746,28016.0
2022-07-19 11:00:00,107.42,107.55,107.29,107.38,29160.0,97.7018,97.8201,97.5836,97.6655,29160.0
2022-07-19 11:05:00,107.35,107.86,107.33,107.86,38073.0,97.6382,98.102,97.62,98.102,38073.0
2022-07-19 11:10:00,107.91,107.91,107.69,107.76,9861.0,98.1475,98.1475,97.9474,98.0111,9861.0
2022-07-19 11:15:00,107.74,107.79,107.52,107.68,15320.0,97.9929,98.0384,97.7928,97.9383,15320.0
2022-07-19 11:20:00,107.67,107.77,107.5,107.76,19713.0,97.9292,98.0202,97.7746,98.0111,19713.0
2022-07-19 11:25:00,107.77,107.86,107.62,107.81,13478.0,98.0202,98.102,97.8838,98.0566,13478.0
2022-07-19 11:30:00,107.8,108.16,107.77,108.16,15927.0,98.0475,98.3749,98.0202,98.3749,15927.0
2022-07-19 11:35:00,108.14,108.3,108.05,108.28,11846.0,98.3567,98.5022,98.2749,98.484,11846.0
2022-07-19 11:40:00,108.25,108.38,108.21,108.3,14830.0,98.4568,98.575,98.4204,98.5022,14830.0
2022-07-19 11:45:00,108.36,108.48,108.22,108.38,28119.0,98.5568,98.666,98.4295,98.575,28119.0
2022-07-19 11:50:00,108.42,108.51,108.33,108.4,15911.0,98.6114,98.6932,98.5295,98.5932,15911.0
2022-07-19 11:55:00,108.4,108.63,108.36,108.63,18677.0,98.5932,98.8024,98.5568,98.8024,18677.0
2022-07-19 12:00:00,108.62,108.79,108.48,108.77,18759.0,98.7933,98.9479,98.666,98.9297,18759.0
2022-07-19 12:05:00,108.75,108.89,108.59,108.62,27279.0,98.9115,99.0389,98.766,98.7933,27279.0
2022-07-19 12:10:00,108.62,108.78,108.56,108.62,36633.0,98.7933,98.9388,98.7387,98.7933,36633.0
2022-07-19 12:15:00,108.64,108.81,108.64,108.71,9737.0,98.8115,98.9661,98.8115,98.8751,9737.0
2022-07-19 12:20:00,108.74,108.96,108.71,108.93,10904.0,98.9024,99.1025,98.8751,99.0752,10904.0
2022-07-19 12:25:00,109.0,109.1,108.8,108.82,15824.0,99.1389,99.2299,98.957,98.9752,15824.0
2022-07-19 12:30:00,108.89,108.91,108.74,108.89,25456.0,99.0389,99.0571,98.9024,99.0389,25456.0
2022-07-19 12:35:00,108.87,109.4,108.87,109.38,31735.0,99.0207,99.5027,99.0207,99.4845,31735.0
2022-07-19 12:40:00,109.39,109.55,109.26,109.3,28533.0,99.4936,99.6392,99.3754,99.4118,28533.0
2022-07-19 12:45:00,109.28,109.37,109.22,109.22,8465.0,99.3936,99.4754,99.339,99.339,8465.0
2022-07-19 12:50:00,109.22,109.37,109.19,109.28,12958.0,99.339,99.4754,99.3117,99.3936,12958.0
2022-07-19 12:55:00,109.24,109.36,109.12,109.18,7772.0,99.3572,99.4663,99.2481,99.3026,7772.0
2022-07-19 13:00:00,109.18,109.41,109.18,109.32,18348.0,99.3026,99.5118,99.3026,99.43,18348.0
2022-07-19 13:05:00,109.33,109.33,109.06,109.21,11816.0,99.4391,99.4391,99.1935,99.3299,11816.0
2022-07-19 13:10:00,109.2,109.23,109.0,109.13,22198.0,99.3208,99.3481,99.1389,99.2571,22198.0
2022-07-19 13:15:00,109.09,109.09,108.67,108.68,18601.0,99.2208,99.2208,98.8388,98.8479,18601.0
2022-07-19 13:20:00,108.69,108.94,108.62,108.92,19600.0,98.857,99.0843,98.7933,99.0661,19600.0
2022-07-19 13:25:00,108.9,108.97,108.77,108.8,8376.0,99.048,99.1116,98.9297,98.957,8376.0
2022-07-19 13:30:00,108.81,108.95,108.81,108.89,6730.0,98.9661,99.0934,98.9661,99.0389,6730.0
2022-07-19 13:35:00,108.92,108.96,108.71,108.92,8696.0,99.0661,99.1025,98.8751,99.0661,8696.0
2022-07-19 13:40:00,108.92,109.02,108.66,108.72,12644.0,99.0661,99.1571,98.8297,98.8842,12644.0
2022-07-19 13:45:00,108.72,109.05,108.65,109.01,11729.0,98.8842,99.1844,98.8206,99.148,11729.0
2022-07-19 13:50:00,108.99,108.99,108.85,108.95,6670.0,99.1298,99.1298,99.0025,99.0934,6670.0
2022-07-19 13:55:00,108.98,109.01,108.83,108.85,10326.0,99.1207,99.148,98.9843,99.0025,10326.0
2022-07-19 14:00:00,108.89,109.03,108.88,108.97,11093.0,99.0389,99.1662,99.0298,99.1116,11093.0
2022-07-19 14:05:00,108.98,108.99,108.75,108.98,9950.0,99.1207,99.1298,98.9115,99.1207,9950.0
2022-07-19 14:10:00,108.98,109.08,108.93,109.03,6959.0,99.1207,99.2117,99.0752,99.1662,6959.0
2022-07-19 14:15:00,109.0,109.04,108.88,109.01,14194.0,99.1389,99.1753,99.0298,99.148,14194.0
2022-07-19 14:20:00,109.03,109.03,108.84,108.88,7259.0,99.1662,99.1662,98.9934,99.0298,7259.0
2022-07-19 14:25:00,108.87,108.91,108.72,108.72,8134.0,99.0207,99.0571,98.8842,98.8842,8134.0
2022-07-19 14:30:00,108.78,108.91,108.77,108.78,15934.0,98.9388,99.0571,98.9297,98.9388,15934.0
2022-07-19 14:35:00,108.82,108.88,108.77,108.84,6176.0,98.9752,99.0298,98.9297,98.9934,6176.0
2022-07-19 14:40:00,108.84,108.84,108.53,108.61,46074.0,98.9934,98.9934,98.7114,98.7842,46074.0
2022-07-19 14:45:00,108.59,108.59,108.4,108.52,9746.0,98.766,98.766,98.5932,98.7023,9746.0
2022-07-19 14:50:00,108.53,108.64,108.36,108.64,8281.0,98.7114,98.8115,98.5568,98.8115,8281.0
2022-07-19 14:55:00,108.61,108.71,108.48,108.71,6326.0,98.7842,98.8751,98.666,98.8751,6326.0
2022-07-19 15:00:00,108.73,108.83,108.67,108.76,8553.0,98.8933,98.9843,98.8388,98.9206,8553.0
2022-07-19 15:05:00,108.78,108.87,108.73,108.87,8289.0,98.9388,99.0207,98.8933,99.0207,8289.0
2022-07-19 15:10:00,108.85,108.87,108.7,108.78,7045.0,99.0025,99.0207,98.866,98.9388,7045.0
2022-07-19 15:15:00,108.77,108.85,108.72,108.8,10227.0,98.9297,99.0025,98.8842,98.957,10227.0
2022-07-19 15:20:00,108.84,108.98,108.76,108.98,11716.0,98.9934,99.1207,98.9206,99.1207,11716.0
2022-07-19 15:25:00,108.96,108.96,108.71,108.93,19689.0,99.1025,99.1025,98.8751,99.0752,19689.0
2022-07-19 15:30:00,108.9,109.05,108.71,108.87,25017.0,99.048,99.1844,98.8751,99.0207,25017.0
2022-07-19 15:35:00,108.87,109.13,108.87,108.97,20117.0,99.0207,99.2571,99.0207,99.1116,20117.0
2022-07-19 15:40:00,108.96,109.42,108.93,109.2,124110.0,99.1025,99.5209,99.0752,99.3208,124110.0
2022-07-19 15:45:00,109.22,109.33,109.12,109.15,47783.0,99.339,99.4391,99.2481,99.2753,47783.0
2022-07-19 15:50:00,109.14,109.25,108.87,108.94,78626.0,99.2662,99.3663,99.0207,99.0843,78626.0
2022-07-19 15:55:00,108.94,109.09,108.71,108.75,145208.0,99.0843,99.2208,98.8751,98.9115,145208.0
2022-07-20 09:30:00,107.64,108.27,106.79,108.27,97088.0,97.9019,98.475,97.1288,98.475,97088.0
2022-07-20 09:35:00,108.27,108.3,107.8,107.86,12183.0,98.475,98.5022,98.0475,98.102,12183.0
2022-07-20 09:40:00,107.88,108.0,107.39,107.39,11755.0,98.1202,98.2294,97.6746,97.6746,11755.0
2022-07-20 09:45:00,107.53,107.53,107.2,107.47,21960.0,97.8019,97.8019,97.5018,97.7473,21960.0
2022-07-20 09:50:00,107.45,108.37,107.33,108.3,15799.0,97.7291,98.5659,97.62,98.5022,15799.0
2022-07-20 09:55:00,108.23,108.56,108.1,108.53,26360.0,98.4386,98.7387,98.3203,98.7114,26360.0
2022-07-20 10:00:00,108.42,108.42,107.64,108.05,20099.0,98.6114,98.6114,97.9019,98.2749,20099.0
2022-07-20 10:05:00,108.15,108.15,107.6,107.76,14596.0,98.3658,98.3658,97.8656,98.0111,14596.0
2022-07-20 10:10:00,107.8,107.84,107.32,107.36,21900.0,98.0475,98.0839,97.6109,97.6473,21900.0
2022-07-20 10:15:00,107.33,107.61,107.21,107.28,14172.0,97.62,97.8747,97.5108,97.5745,14172.0
2022-07-20 10:20:00,107.36,107.66,107.36,107.63,9998.0,97.6473,97.9201,97.6473,97.8929,9998.0
2022-07-20 10:25:00,107.65,108.1,107.6,108.03,14232.0,97.911,98.3203,97.8656,98.2567,14232.0
2022-07-20 10:30:00,108.03,108.07,107.52,107.99,22153.0,98.2567,98.293,97.7928,98.2203,22153.0
2022-07-20 10:35:00,108.01,108.22,107.87,108.0,25081.0,98.2385,98.4295,98.1111,98.2294,25081.0
2022-07-20 10:40:00,107.89,108.29,107.77,108.26,27383.0,98.1293,98.4931,98.0202,98.4659,27383.0
2022-07-20 10:45:00,108.32,108.75,108.32,108.73,28261.0,98.5204,98.9115,98.5204,98.8933,28261.0
2022-07-20 10:50:00,108.66,108.9,108.5,108.86,22998.0,98.8297,99.048,98.6841,99.0116,22998.0
2022-07-20 10:55:00,108.94,109.2,108.84,109.2,13535.0,99.0843,99.3208,98.9934,99.3208,13535.0
2022-07-20 11:00:00,109.14,109.15,108.85,108.92,11528.0,99.2662,99.2753,99.0025,99.0661,11528.0
2022-07-20 11:05:00,109.01,109.01,108.59,108.91,10992.0,99.148,99.148,98.766,99.0571,10992.0
2022-07-20 11:10:00,108.9,109.02,108.78,108.79,10352.0,99.048,99.1571,98.9388,98.9479,10352.0
2022-07-20 11:15:00,108.73,108.86,108.62,108.84,9510.0,98.8933,99.0116,98.7933,98.9934,9510.0
2022-07-20 11:20:00,108.87,108.93,108.56,108.67,9846.0,99.0207,99.0752,98.7387,98.8388,9846.0
2022-07-20 11:25:00,108.56,108.75,108.4,108.47,21690.0,98.7387,98.9115,98.5932,98.6569,21690.0
2022-07-20 11:30:00,108.44,108.47,108.22,108.28,10187.0,98.6296,98.6569,98.4295,98.484,10187.0
2022-07-20 11:35:00,108.25,108.43,107.89,107.91,10081.0,98.4568,98.6205,98.1293,98.1475,10081.0
2022-07-20 11:40:00,107.88,108.18,107.7,108.18,7886.0,98.1202,98.3931,97.9565,98.3931,7886.0
2022-07-20 11:45:00,108.17,108.58,108.15,108.54,11461.0,98.384,98.7569,98.3658,98.7205,11461.0
2022-07-20 11:50:00,108.53,108.63,108.43,108.52,6886.0,98.7114,98.8024,98.6205,98.7023,6886.0
2022-07-20 11:55:00,108.5,108.73,108.45,108.48,13511.0,98.6841,98.8933,98.6387,98.666,13511.0
2022-07-20 12:00:00,108.45,108.62,108.35,108.62,6272.0,98.6387,98.7933,98.5477,98.7933,6272.0
2022-07-20 12:05:00,108.65,108.77,108.54,108.77,20574.0,98.8206,98.9297,98.7205,98.9297,20574.0
2022-07-20 12:10:00,108.78,109.04,108.72,108.75,41912.0,98.9388,99.1753,98.8842,98.9115,41912.0
2022-07-20 12:15:00,108.79,108.98,108.61,108.93,85269.0,98.9479,99.1207,98.7842,99.0752,85269.0
2022-07-20 12:20:00,108.91,109.26,108.83,108.86,15427.0,99.0571,99.3754,98.9843,99.0116,15427.0
2022-07-20 12:25:00,108.86,108.87,108.56,108.6,12125.0,99.0116,99.0207,98.7387,98.7751,12125.0
2022-07-20 12:30:00,108.65,108.83,108.45,108.83,17407.0,98.8206,98.9843,98.6387,98.9843,17407.0
2022-07-20 12:35:00,108.87,108.97,108.76,108.97,10624.0,99.0207,99.1116,98.9206,99.1116,10624.0
2022-07-20 12:40:00,108.94,109.05,108.77,108.9,20223.0,99.0843,99.1844,98.9297,99.048,20223.0
2022-07-20 12:45:00,108.8,108.82,108.53,108.53,10222.0,98.957,98.9752,98.7114,98.7114,10222.0
2022-07-20 12:50:00,108.54,108.88,108.51,108.74,27180.0,98.7205,99.0298,98.6932,98.9024,27180.0
2022-07-20 12:55:00,108.81,109.09,108.73,109.04,7029.0,98.9661,99.2208,98.8933,99.1753,7029.0
2022-07-20 13:00:00,109.05,109.09,108.7,108.75,11630.0,99.1844,99.2208,98.866,98.9115,11630.0
2022-07-20 13:05:00,108.7,108.8,108.4,108.57,7890.0,98.866,98.957,98.5932,98.7478,7890.0
2022-07-20 13:10:00,108.53,108.54,108.14,108.21,16839.0,98.7114,98.7205,98.3567,98.4204,16839.0
2022-07-20 13:15:00,108.26,108.88,108.26,108.88,6427.0,98.4659,99.0298,98.4659,99.0298,6427.0
2022-07-20 13:20:00,108.91,108.91,108.52,108.63,9422.0,99.0571,99.0571,98.7023,98.8024,9422.0
2022-07-20 13:25:00,108.54,108.58,108.32,108.58,10355.0,98.7205,98.7569,98.5204,98.7569,10355.0
2022-07-20 13:30:00,108.56,108.59,108.26,108.52,12518.0,98.7387,98.766,98.4659,98.7023,12518.0
2022-07-20 13:35:00,108.56,108.56,108.23,108.41,16416.0,98.7387,98.7387,98.4386,98.6023,16416.0
2022-07-20 13:40:00,108.38,108.62,108.37,108.59,12206.0,98.575,98.7933,98.5659,98.766,12206.0
2022-07-20 13:45:00,108.69,108.73,108.51,108.52,13186.0,98.857,98.8933,98.6932,98.7023,13186.0
2022-07-20 13:50:00,108.53,108.62,108.47,108.48,7323.0,98.7114,98.7933,98.6569,98.666,7323.0
2022-07-20 13:55:00,108.5,108.52,108.19,108.23,13142.0,98.6841,98.7023,98.4022,98.4386,13142.0
2022-07-20 14:00:00,108.3,108.52,108.13,108.17,5630.0,98.5022,98.7023,98.3476,98.384,5630.0
2022-07-20 14:05:00,108.18,108.31,108.17,108.3,3026.0,98.3931,98.5113,98.384,98.5022,3026.0
2022-07-20 14:10:00,108.28,108.28,107.96,108.1,10022.0,98.484,98.484,98.193,98.3203,10022.0
2022-07-20 14:15:00,108.08,108.14,108.01,108.14,7175.0,98.3021,98.3567,98.2385,98.3567,7175.0
2022-07-20 14:20:00,108.18,108.56,108.17,108.53,10262.0,98.3931,98.7387,98.384,98.7114,10262.0
2022-07-20 14:25:00,108.61,109.05,108.57,109.02,7844.0,98.7842,99.1844,98.7478,99.1571,7844.0
2022-07-20 14:30:00,109.0,109.15,108.93,109.06,7953.0,99.1389,99.2753,99.0752,99.1935,7953.0
2022-07-20 14:35:00,109.1,109.26,108.9,109.14,9630.0,99.2299,99.3754,99.048,99.2662,9630.0
2022-07-20 14:40:00,109.18,109.34,109.15,109.34,4940.0,99.3026,99.4481,99.2753,99.4481,4940.0
2022-07-20 14:45:00,109.29,109.36,109.22,109.33,13920.0,99.4027,99.4663,99.339,99.4391,13920.0
2022-07-20 14:50:00,109.33,109.34,109.03,109.03,6721.0,99.4391,99.4481,99.1662,99.1662,6721.0
2022-07-20 14:55:00,109.02,109.4,109.0,109.36,10361.0,99.1571,99.5027,99.1389,99.4663,10361.0
2022-07-20 15:00:00,109.35,109.59,109.33,109.59,11102.0,99.4572,99.6755,99.4391,99.6755,11102.0
2022-07-20 15:05:00,109.59,109.62,109.34,109.34,7107.0,99.6755,99.7028,99.4481,99.4481,7107.0
2022-07-20 15:10:00,109.33,109.6,109.31,109.53,11865.0,99.4391,99.6846,99.4209,99.621,11865.0
2022-07-20 15:15:00,109.54,109.76,109.51,109.75,11186.0,99.6301,99.8302,99.6028,99.8211,11186.0
2022-07-20 15:20:00,109.8,109.8,109.37,109.39,14627.0,99.8665,99.8665,99.4754,99.4936,14627.0
2022-07-20 15:25:00,109.37,109.65,109.37,109.58,14647.0,99.4754,99.7301,99.4754,99.6664,14647.0
2022-07-20 15:30:00,109.58,109.62,109.28,109.35,38320.0,99.6664,99.7028,99.3936,99.4572,38320.0
2022-07-20 15:35:00,109.32,109.51,109.21,109.5,50582.0,99.43,99.6028,99.3299,99.5937,50582.0
2022-07-20 15:40:00,109.53,109.82,109.28,109.74,41767.0,99.621,99.8847,99.3936,99.812,41767.0
2022-07-20 15:45:00,109.74,109.75,109.46,109.5,33452.0,99.812,99.8211,99.5573,99.5937,33452.0
2022-07-20 15:50:00,109.5,109.68,109.26,109.34,38013.0,99.5937,99.7574,99.3754,99.4481,38013.0
2022-07-20 15:55:00,109.36,109.59,109.22,109.27,84737.0,99.4663,99.6755,99.339,99.3845,84737.0
2022-07-21 09:30:00,104.56,105.67,104.06,104.23,153630.0,95.1006,96.1102,94.6458,94.8004,153630.0
2022-07-21 09:35:00,104.26,104.29,102.84,102.95,78961.0,94.8277,94.855,93.5362,93.6362,78961.0
2022-07-21 09:40:00,102.94,103.13,101.49,101.49,80677.0,93.6271,93.8,92.3083,92.3083,80677.0
2022-07-21 09:45:00,101.48,101.92,100.49,100.61,103644.0,92.2992,92.6994,91.3988,91.5079,103644.0
2022-07-21 09:50:00,100.57,101.9,100.55,101.82,88127.0,91.4716,92.6812,91.4534,92.6085,88127.0
2022-07-21 09:55:00,101.79,102.45,101.71,101.78,101898.0,92.5812,93.1815,92.5084,92.5721,101898.0
2022-07-21 10:00:00,101.77,102.08,101.38,101.41,54761.0,92.563,92.845,92.2083,92.2356,54761.0
2022-07-21 10:05:00,101.38,101.44,101.01,101.27,44316.0,92.2083,92.2629,91.8718,92.1082,44316.0
2022-07-21 10:10:00,101.27,101.43,100.38,100.43,65340.0,92.1082,92.2538,91.2987,91.3442,65340.0
2022-07-21 10:15:00,100.43,100.78,100.29,100.57,72068.0,91.3442,91.6626,91.2169,91.4716,72068.0
2022-07-21 10:20:00,100.56,100.87,100.4,100.52,80933.0,91.4625,91.7444,91.3169,91.4261,80933.0
2022-07-21 10:25:00,100.52,100.64,100.34,100.41,51531.0,91.4261,91.5352,91.2624,91.326,51531.0
2022-07-21 10:30:00,100.46,100.86,100.46,100.61,46331.0,91.3715,91.7353,91.3715,91.5079,46331.0
2022-07-21 10:35:00,100.61,100.98,100.47,100.64,46629.0,91.5079,91.8445,91.3806,91.5352,46629.0
2022-07-21 10:40:00,100.66,100.81,100.5,100.78,43098.0,91.5534,91.6898,91.4079,91.6626,43098.0
2022-07-21 10:45:00,100.78,101.44,100.76,101.39,61793.0,91.6626,92.2629,91.6444,92.2174,61793.0
2022-07-21 10:50:00,101.42,101.93,101.4,101.88,57757.0,92.2447,92.7085,92.2265,92.663,57757.0
2022-07-21 10:55:00,101.91,102.08,101.77,101.91,62853.0,92.6903,92.845,92.563,92.6903,62853.0
2022-07-21 11:00:00,101.82,102.38,101.79,102.37,105506.0,92.6085,93.1178,92.5812,93.1087,105506.0
2022-07-21 11:05:00,102.36,102.38,101.58,101.58,140827.0,93.0996,93.1178,92.3902,92.3902,140827.0
2022-07-21 11:10:00,101.62,101.77,101.1,101.14,44586.0,92.4266,92.563,91.9536,91.99,44586.0
2022-07-21 11:15:00,101.17,101.36,101.13,101.25,49867.0,92.0173,92.1901,91.9809,92.09,49867.0
2022-07-21 11:20:00,101.2,101.23,100.82,100.99,54742.0,92.0446,92.0719,91.6989,91.8536,54742.0
2022-07-21 11:25:00,101.03,101.53,100.92,101.53,29371.0,91.8899,92.3447,91.7899,92.3447,29371.0
2022-07-21 11:30:00,101.52,102.04,101.42,102.03,25108.0,92.3356,92.8086,92.2447,92.7995,25108.0
2022-07-21 11:35:00,102.03,102.23,101.86,101.86,42170.0,92.7995,92.9814,92.6449,92.6449,42170.0
2022-07-21 11:40:00,101.86,102.08,101.81,101.98,31792.0,92.6449,92.845,92.5994,92.754,31792.0
2022-07-21 11:45:00,101.98,102.34,101.98,102.06,17302.0,92.754,93.0814,92.754,92.8268,17302.0
2022-07-21 11:50:00,102.03,102.35,102.0,102.34,22949.0,92.7995,93.0905,92.7722,93.0814,22949.0
2022-07-21 11:55:00,102.34,102.5,102.2,102.46,27376.0,93.0814,93.227,92.9541,93.1906,27376.0
2022-07-21 12:00:00,102.41,102.65,102.3,102.64,23409.0,93.1451,93.3634,93.045,93.3543,23409.0
2022-07-21 12:05:00,102.67,102.78,102.53,102.67,28453.0,93.3816,93.4816,93.2542,93.3816,28453.0
2022-07-21 12:10:00,102.71,102.78,101.96,102.05,44240.0,93.418,93.4816,92.7358,92.8177,44240.0
2022-07-21 12:15:00,102.01,102.17,101.85,101.95,12308.0,92.7813,92.9268,92.6358,92.7267,12308.0
2022-07-21 12:20:00,102.0,102.15,101.92,102.13,18329.0,92.7722,92.9086,92.6994,92.8904,18329.0
2022-07-21 12:25:00,102.17,102.42,102.15,102.22,30054.0,92.9268,93.1542,92.9086,92.9723,30054.0
2022-07-21 12:30:00,102.18,102.4,102.09,102.38,24549.0,92.9359,93.136,92.854,93.1178,24549.0
2022-07-21 12:35:00,102.43,102.63,102.35,102.55,21615.0,93.1633,93.3452,93.0905,93.2724,21615.0
2022-07-21 12:40:00,102.55,102.55,102.23,102.23,19009.0,93.2724,93.2724,92.9814,92.9814,19009.0
2022-07-21 12:45:00,102.23,102.45,102.17,102.45,14166.0,92.9814,93.1815,92.9268,93.1815,14166.0
2022-07-21 12:50:00,102.4,102.67,102.39,102.59,25349.0,93.136,93.3816,93.1269,93.3088,25349.0
2022-07-21 12:55:00,102.62,102.81,102.51,102.71,21453.0,93.3361,93.5089,93.2361,93.418,21453.0
2022-07-21 13:00:00,102.67,102.68,102.42,102.5,14845.0,93.3816,93.3907,93.1542,93.227,14845.0
2022-07-21 13:05:00,102.48,102.64,102.44,102.58,23317.0,93.2088,93.3543,93.1724,93.2997,23317.0
2022-07-21 13:10:00,102.57,102.72,102.48,102.56,10351.0,93.2906,93.4271,93.2088,93.2815,10351.0
2022-07-21 13:15:00,102.55,102.94,102.53,102.72,22932.0,93.2724,93.6271,93.2542,93.4271,22932.0
2022-07-21 13:20:00,102.72,102.9,102.68,102.69,11821.0,93.4271,93.5908,93.3907,93.3998,11821.0
2022-07-21 13:25:00,102.7,102.91,102.64,102.73,18785.0,93.4089,93.5999,93.3543,93.4361,18785.0
2022-07-21 13:30:00,102.67,102.67,102.15,102.17,27996.0,93.3816,93.3816,92.9086,92.9268,27996.0
2022-07-21 13:35:00,102.17,102.58,102.17,102.41,22053.0,92.9268,93.2997,92.9268,93.1451,22053.0
2022-07-21 13:40:00,102.37,102.62,102.35,102.54,11642.0,93.1087,93.3361,93.0905,93.2633,11642.0
2022-07-21 13:45:00,102.5,102.63,102.39,102.44,15429.0,93.227,93.3452,93.1269,93.1724,15429.0
2022-07-21 13:50:00,102.44,102.45,102.29,102.44,26050.0,93.1724,93.1815,93.036,93.1724,26050.0
2022-07-21 13:55:00,102.42,102.69,102.37,102.61,19527.0,93.1542,93.3998,93.1087,93.327,19527.0
2022-07-21 14:00:00,102.66,102.8,102.49,102.8,21139.0,93.3725,93.4998,93.2179,93.4998,21139.0
2022-07-21 14:05:00,102.83,102.83,102.63,102.66,38937.0,93.5271,93.5271,93.3452,93.3725,38937.0
2022-07-21 14:10:00,102.65,102.81,102.42,102.76,21786.0,93.3634,93.5089,93.1542,93.4634,21786.0
2022-07-21 14:15:00,102.74,102.81,102.68,102.72,14037.0,93.4452,93.5089,93.3907,93.4271,14037.0
2022-07-21 14:20:00,102.75,102.82,102.65,102.75,12491.0,93.4543,93.518,93.3634,93.4543,12491.0
2022-07-21 14:25:00,102.73,102.96,102.71,102.96,15758.0,93.4361,93.6453,93.418,93.6453,15758.0
2022-07-21 14:30:00,102.95,103.16,102.88,103.02,15401.0,93.6362,93.8272,93.5726,93.6999,15401.0
2022-07-21 14:35:00,103.03,103.03,102.6,102.71,14686.0,93.709,93.709,93.3179,93.418,14686.0
2022-07-21 14:40:00,102.71,102.79,102.47,102.47,14977.0,93.418,93.4907,93.1997,93.1997,14977.0
2022-07-21 14:45:00,102.45,102.47,102.23,102.43,17128.0,93.1815,93.1997,92.9814,93.1633,17128.0
2022-07-21 14:50:00,102.45,102.5,102.21,102.4,17106.0,93.1815,93.227,92.9632,93.136,17106.0
2022-07-21 14:55:00,102.41,102.6,102.37,102.42,39161.0,93.1451,93.3179,93.1087,93.1542,39161.0
2022-07-21 15:00:00,102.44,102.87,102.43,102.8,25988.0,93.1724,93.5635,93.1633,93.4998,25988.0
2022-07-21 15:05:00,102.78,103.14,102.72,103.1,26798.0,93.4816,93.8091,93.4271,93.7727,26798.0
2022-07-21 15:10:00,103.1,103.12,102.95,102.97,18623.0,93.7727,93.7909,93.6362,93.6544,18623.0
2022-07-21 15:15:00,102.93,103.33,102.92,103.31,29168.0,93.6181,93.9819,93.609,93.9637,29168.0
2022-07-21 15:20:00,103.31,103.49,103.16,103.41,38143.0,93.9637,94.1274,93.8272,94.0546,38143.0
2022-07-21 15:25:00,103.4,103.56,103.36,103.38,27908.0,94.0455,94.1911,94.0092,94.0273,27908.0
2022-07-21 15:30:00,103.37,103.58,103.33,103.58,28859.0,94.0182,94.2092,93.9819,94.2092,28859.0
2022-07-21 15:35:00,103.59,103.73,103.41,103.45,62099.0,94.2183,94.3457,94.0546,94.091,62099.0
2022-07-21 15:40:00,103.46,103.76,103.45,103.72,55181.0,94.1001,94.373,94.091,94.3366,55181.0
2022-07-21 15:45:00,103.72,103.9,103.68,103.86,49887.0,94.3366,94.5003,94.3002,94.4639,49887.0
2022-07-21 15:50:00,103.87,104.08,103.84,104.03,88012.0,94.473,94.664,94.4457,94.6185,88012.0
2022-07-21 15:55:00,104.0,104.22,103.99,104.12,197579.0,94.5913,94.7913,94.5822,94.7004,197579.0
2022-07-22 09:30:00,104.81,106.53,104.55,105.47,139118.0,95.328,96.8924,95.0915,95.9283,139118.0
2022-07-22 09:35:00,105.53,105.9,104.56,105.52,58682.0,95.9828,96.3194,95.1006,95.9737,58682.0
2022-07-22 09:40:00,105.56,106.13,105.27,105.95,47721.0,96.0101,96.5286,95.7464,96.3648,47721.0
2022-07-22 09:45:00,105.99,106.08,104.75,104.99,20372.0,96.4012,96.4831,95.2734,95.4917,20372.0
2022-07-22 09:50:00,104.99,105.2,104.72,104.89,72199.0,95.4917,95.6827,95.2461,95.4007,72199.0
2022-07-22 09:55:00,104.83,104.9,104.19,104.3,89520.0,95.3462,95.4098,94.7641,94.8641,89520.0
2022-07-22 10:00:00,104.46,105.1,104.19,104.63,76054.0,95.0096,95.5917,94.7641,95.1643,76054.0
2022-07-22 10:05:00,104.7,104.85,104.13,104.36,51270.0,95.2279,95.3644,94.7095,94.9187,51270.0
2022-07-22 10:10:00,104.45,105.44,104.45,105.35,38823.0,95.0005,95.901,95.0005,95.8191,38823.0
2022-07-22 10:15:00,105.33,105.75,105.22,105.52,35625.0,95.8009,96.1829,95.7009,95.9737,35625.0
2022-07-22 10:20:00,105.5,105.71,105.24,105.4,43423.0,95.9555,96.1466,95.7191,95.8646,43423.0
2022-07-22 10:25:00,105.47,105.65,105.31,105.49,36730.0,95.9283,96.092,95.7827,95.9465,36730.0
2022-07-22 10:30:00,105.47,105.73,105.36,105.5,49334.0,95.9283,96.1647,95.8282,95.9555,49334.0
2022-07-22 10:35:00,105.52,105.71,105.1,105.15,28480.0,95.9737,96.1466,95.5917,95.6372,28480.0
2022-07-22 10:40:00,105.16,105.57,104.88,105.43,25117.0,95.6463,96.0192,95.3916,95.8919,25117.0
2022-07-22 10:45:00,105.48,105.91,105.47,105.88,39649.0,95.9374,96.3285,95.9283,96.3012,39649.0
2022-07-22 10:50:00,105.86,106.01,105.78,105.89,21442.0,96.283,96.4194,96.2102,96.3103,21442.0
2022-07-22 10:55:00,105.91,105.97,105.52,105.82,16649.0,96.3285,96.383,95.9737,96.2466,16649.0
2022-07-22 11:00:00,105.8,105.82,105.27,105.39,25219.0,96.2284,96.2466,95.7464,95.8555,25219.0
2022-07-22 11:05:00,105.36,105.71,105.32,105.37,14056.0,95.8282,96.1466,95.7918,95.8373,14056.0
2022-07-22 11:10:00,105.35,105.91,105.25,105.84,12537.0,95.8191,96.3285,95.7282,96.2648,12537.0
2022-07-22 11:15:00,105.82,105.82,105.56,105.74,8050.0,96.2466,96.2466,96.0101,96.1738,8050.0
2022-07-22 11:20:00,105.73,106.01,105.73,105.9,13156.0,96.1647,96.4194,96.1647,96.3194,13156.0
2022-07-22 11:25:00,105.89,105.99,105.74,105.77,25573.0,96.3103,96.4012,96.1738,96.2011,25573.0
2022-07-22 11:30:00,105.77,105.89,105.43,105.48,16170.0,96.2011,96.3103,95.8919,95.9374,16170.0
2022-07-22 11:35:00,105.49,105.67,105.31,105.56,9584.0,95.9465,96.1102,95.7827,96.0101,9584.0
2022-07-22 11:40:00,105.52,105.54,105.06,105.11,17497.0,95.9737,95.9919,95.5554,95.6008,17497.0
2022-07-22 11:45:00,105.07,105.11,104.77,104.89,15128.0,95.5645,95.6008,95.2916,95.4007,15128.0
2022-07-22 11:50:00,104.91,105.25,104.91,105.02,10503.0,95.4189,95.7282,95.4189,95.519,10503.0
2022-07-22 11:55:00,105.02,105.32,104.93,105.28,13130.0,95.519,95.7918,95.4371,95.7555,13130.0
2022-07-22 12:00:00,105.32,105.33,105.15,105.23,7767.0,95.7918,95.8009,95.6372,95.71,7767.0
2022-07-22 12:05:00,105.23,105.4,105.06,105.28,11337.0,95.71,95.8646,95.5554,95.7555,11337.0
2022-07-22 12:10:00,105.3,105.41,105.22,105.41,8260.0,95.7736,95.8737,95.7009,95.8737,8260.0
2022-07-22 12:15:00,105.42,105.9,105.42,105.73,15081.0,95.8828,96.3194,95.8828,96.1647,15081.0
2022-07-22 12:20:00,105.69,105.79,105.67,105.69,20758.0,96.1284,96.2193,96.1102,96.1284,20758.0
2022-07-22 12:25:00,105.68,105.7,105.14,105.25,22352.0,96.1193,96.1375,95.6281,95.7282,22352.0
2022-07-22 12:30:00,105.25,105.6,105.13,105.55,13843.0,95.7282,96.0465,95.619,96.001,13843.0
2022-07-22 12:35:00,105.59,105.59,105.37,105.37,7564.0,96.0374,96.0374,95.8373,95.8373,7564.0
2022-07-22 12:40:00,105.4,105.47,105.32,105.4,9346.0,95.8646,95.9283,95.7918,95.8646,9346.0
2022-07-22 12:45:00,105.36,105.37,105.21,105.26,13896.0,95.8282,95.8373,95.6918,95.7373,13896.0
2022-07-22 12:50:00,105.29,105.39,105.18,105.36,10760.0,95.7645,95.8555,95.6645,95.8282,10760.0
2022-07-22 12:55:00,105.36,105.4,105.08,105.15,11480.0,95.8282,95.8646,95.5735,95.6372,11480.0
2022-07-22 13:00:00,105.12,105.13,104.8,104.8,15395.0,95.6099,95.619,95.3189,95.3189,15395.0
2022-07-22 13:05:00,104.8,104.94,104.73,104.89,11662.0,95.3189,95.4462,95.2552,95.4007,11662.0
2022-07-22 13:10:00,104.89,104.89,104.54,104.56,12113.0,95.4007,95.4007,95.0824,95.1006,12113.0
2022-07-22 13:15:00,104.55,104.7,104.38,104.38,16124.0,95.0915,95.2279,94.9369,94.9369,16124.0
2022-07-22 13:20:00,104.37,104.48,104.16,104.22,10781.0,94.9278,95.0278,94.7368,94.7913,10781.0
2022-07-22 13:25:00,104.12,104.31,104.09,104.24,11113.0,94.7004,94.8732,94.6731,94.8095,11113.0
2022-07-22 13:30:00,104.21,104.23,104.02,104.21,12866.0,94.7823,94.8004,94.6094,94.7823,12866.0
2022-07-22 13:35:00,104.19,104.29,104.08,104.21,19574.0,94.7641,94.855,94.664,94.7823,19574.0
2022-07-22 13:40:00,104.19,104.19,103.96,104.13,12821.0,94.7641,94.7641,94.5549,94.7095,12821.0
2022-07-22 13:45:00,104.09,104.23,103.93,104.02,23746.0,94.6731,94.8004,94.5276,94.6094,23746.0
2022-07-22 13:50:00,104.04,104.19,103.94,104.16,15838.0,94.6276,94.7641,94.5367,94.7368,15838.0
2022-07-22 13:55:00,104.15,104.31,104.09,104.31,15587.0,94.7277,94.8732,94.6731,94.8732,15587.0
2022-07-22 14:00:00,104.35,104.35,103.95,104.01,22205.0,94.9096,94.9096,94.5458,94.6003,22205.0
2022-07-22 14:05:00,103.98,104.05,103.66,103.66,19953.0,94.5731,94.6367,94.282,94.282,19953.0
2022-07-22 14:10:00,103.66,103.76,103.51,103.57,13785.0,94.282,94.373,94.1456,94.2002,13785.0
2022-07-22 14:15:00,103.58,103.91,103.58,103.91,17187.0,94.2092,94.5094,94.2092,94.5094,17187.0
2022-07-22 14:20:00,103.84,103.9,103.74,103.74,33694.0,94.4457,94.5003,94.3548,94.3548,33694.0
2022-07-22 14:25:00,103.75,104.04,103.65,104.03,13803.0,94.3639,94.6276,94.2729,94.6185,13803.0
2022-07-22 14:30:00,104.01,104.1,103.77,103.95,17475.0,94.6003,94.6822,94.3821,94.5458,17475.0
2022-07-22 14:35:00,103.95,104.11,103.9,104.07,11939.0,94.5458,94.6913,94.5003,94.6549,11939.0
2022-07-22 14:40:00,104.04,104.18,103.92,103.93,14765.0,94.6276,94.755,94.5185,94.5276,14765.0
2022-07-22 14:45:00,103.9,104.08,103.9,104.03,13777.0,94.5003,94.664,94.5003,94.6185,13777.0
2022-07-22 14:50:00,104.04,104.15,103.96,104.01,13164.0,94.6276,94.7277,94.5549,94.6003,13164.0
2022-07-22 14:55:00,104.02,104.12,103.93,104.1,12843.0,94.6094,94.7004,94.5276,94.6822,12843.0
2022-07-22 15:00:00,104.04,104.06,103.86,103.97,14378.0,94.6276,94.6458,94.4639,94.564,14378.0
2022-07-22 15:05:00,103.96,104.27,103.95,104.22,26724.0,94.5549,94.8368,94.5458,94.7913,26724.0
2022-07-22 15:10:00,104.23,104.39,104.11,104.38,18040.0,94.8004,94.946,94.6913,94.9369,18040.0
2022-07-22 15:15:00,104.37,104.41,104.19,104.26,14972.0,94.9278,94.9642,94.7641,94.8277,14972.0
2022-07-22 15:20:00,104.27,104.32,104.19,104.28,26244.0,94.8368,94.8823,94.7641,94.8459,26244.0
2022-07-22 15:25:00,104.27,104.28,103.96,104.04,30770.0,94.8368,94.8459,94.5549,94.6276,30770.0
2022-07-22 15:30:00,104.04,104.28,104.01,104.09,26548.0,94.6276,94.8459,94.6003,94.6731,26548.0
2022-07-22 15:35:00,104.07,104.16,103.89,103.91,29838.0,94.6549,94.7368,94.4912,94.5094,29838.0
2022-07-22 15:40:00,103.93,104.17,103.87,104.12,33843.0,94.5276,94.7459,94.473,94.7004,33843.0
2022-07-22 15:45:00,104.1,104.15,103.76,103.77,67689.0,94.6822,94.7277,94.373,94.3821,67689.0
2022-07-22 15:50:00,103.79,103.98,103.71,103.94,100116.0,94.4003,94.5731,94.3275,94.5367,100116.0
2022-07-22 15:55:00,103.94,104.08,103.86,104.03,161897.0,94.5367,94.664,94.4639,94.6185,161897.0
2022-07-25 09:30:00,105.87,106.64,104.82,104.82,96503.0,96.2921,96.9924,95.3371,95.3371,96503.0
2022-07-25 09:35:00,104.78,106.27,104.78,106.27,28491.0,95.3007,96.6559,95.3007,96.6559,28491.0
2022-07-25 09:40:00,106.26,107.53,106.21,107.47,36203.0,96.6468,97.8019,96.6013,97.7473,36203.0
2022-07-25 09:45:00,107.43,107.69,106.93,107.13,79662.0,97.7109,97.9474,97.2562,97.4381,79662.0
2022-07-25 09:50:00,107.08,107.4,106.85,107.29,33322.0,97.3926,97.6837,97.1834,97.5836,33322.0
2022-07-25 09:55:00,107.25,107.56,107.06,107.14,60435.0,97.5472,97.8292,97.3744,97.4472,60435.0
2022-07-25 10:00:00,107.26,107.87,106.93,107.69,61688.0,97.5563,98.1111,97.2562,97.9474,61688.0
2022-07-25 10:05:00,107.72,107.74,106.84,107.16,40834.0,97.9747,97.9929,97.1743,97.4654,40834.0
2022-07-25 10:10:00,107.1,107.57,107.09,107.34,15666.0,97.4108,97.8383,97.4017,97.6291,15666.0
2022-07-25 10:15:00,107.3,107.47,106.85,107.16,16038.0,97.5927,97.7473,97.1834,97.4654,16038.0
2022-07-25 10:20:00,107.1,107.62,107.04,107.61,10750.0,97.4108,97.8838,97.3562,97.8747,10750.0
2022-07-25 10:25:00,107.66,107.8,107.2,107.5,16544.0,97.9201,98.0475,97.5018,97.7746,16544.0
2022-07-25 10:30:00,107.51,107.51,107.18,107.44,14558.0,97.7837,97.7837,97.4836,97.72,14558.0
2022-07-25 10:35:00,107.33,107.54,107.2,107.36,14687.0,97.62,97.811,97.5018,97.6473,14687.0
2022-07-25 10:40:00,107.35,107.87,107.2,107.83,30926.0,97.6382,98.1111,97.5018,98.0748,30926.0
2022-07-25 10:45:00,107.84,108.25,107.82,108.2,35203.0,98.0839,98.4568,98.0657,98.4113,35203.0
2022-07-25 10:50:00,108.21,108.32,108.02,108.17,23605.0,98.4204,98.5204,98.2476,98.384,23605.0
2022-07-25 10:55:00,108.15,108.27,107.95,108.0,34563.0,98.3658,98.475,98.1839,98.2294,34563.0
2022-07-25 11:00:00,108.01,108.41,108.0,108.26,30904.0,98.2385,98.6023,98.2294,98.4659,30904.0
2022-07-25 11:05:00,108.24,108.4,108.13,108.25,11757.0,98.4477,98.5932,98.3476,98.4568,11757.0
2022-07-25 11:10:00,108.21,108.54,108.19,108.38,20391.0,98.4204,98.7205,98.4022,98.575,20391.0
2022-07-25 11:15:00,108.37,108.62,108.32,108.58,18388.0,98.5659,98.7933,98.5204,98.7569,18388.0
2022-07-25 11:20:00,108.6,109.11,108.58,109.11,34041.0,98.7751,99.239,98.7569,99.239,34041.0
2022-07-25 11:25:00,109.13,109.16,108.8,108.96,31793.0,99.2571,99.2844,98.957,99.1025,31793.0
2022-07-25 11:30:00,108.94,108.98,108.68,108.78,27633.0,99.0843,99.1207,98.8479,98.9388,27633.0
2022-07-25 11:35:00,108.83,109.31,108.83,109.22,27481.0,98.9843,99.4209,98.9843,99.339,27481.0
2022-07-25 11:40:00,109.23,109.4,109.14,109.28,19199.0,99.3481,99.5027,99.2662,99.3936,19199.0
2022-07-25 11:45:00,109.23,109.43,109.09,109.1,23408.0,99.3481,99.53,99.2208,99.2299,23408.0
2022-07-25 11:50:00,109.06,109.24,109.01,109.13,14796.0,99.1935,99.3572,99.148,99.2571,14796.0
2022-07-25 11:55:00,109.13,109.15,108.92,109.03,13915.0,99.2571,99.2753,99.0661,99.1662,13915.0
2022-07-25 12:00:00,109.03,109.18,108.78,108.93,29073.0,99.1662,99.3026,98.9388,99.0752,29073.0
2022-07-25 12:05:00,108.97,109.01,108.69,108.71,29271.0,99.1116,99.148,98.857,98.8751,29271.0
2022-07-25 12:10:00,108.75,108.9,108.36,108.47,25849.0,98.9115,99.048,98.5568,98.6569,25849.0
2022-07-25 12:15:00,108.47,108.58,108.18,108.18,30431.0,98.6569,98.7569,98.3931,98.3931,30431.0
2022-07-25 12:20:00,108.18,108.24,108.01,108.18,20700.0,98.3931,98.4477,98.2385,98.3931,20700.0
2022-07-25 12:25:00,108.29,108.36,108.13,108.32,10128.0,98.4931,98.5568,98.3476,98.5204,10128.0
2022-07-25 12:30:00,108.29,108.49,108.26,108.34,10174.0,98.4931,98.675,98.4659,98.5386,10174.0
2022-07-25 12:35:00,108.38,108.45,108.19,108.19,5473.0,98.575,98.6387,98.4022,98.4022,5473.0
2022-07-25 12:40:00,108.25,108.5,108.23,108.23,5286.0,98.4568,98.6841,98.4386,98.4386,5286.0
2022-07-25 12:45:00,108.23,108.36,108.07,108.07,11056.0,98.4386,98.5568,98.293,98.293,11056.0
2022-07-25 12:50:00,108.07,108.63,108.04,108.57,135199.0,98.293,98.8024,98.2658,98.7478,135199.0
2022-07-25 12:55:00,108.58,108.94,108.56,108.83,77798.0,98.7569,99.0843,98.7387,98.9843,77798.0
2022-07-25 13:00:00,108.85,108.89,108.72,108.76,34946.0,99.0025,99.0389,98.8842,98.9206,34946.0
2022-07-25 13:05:00,108.77,108.97,108.7,108.97,19980.0,98.9297,99.1116,98.866,99.1116,19980.0
2022-07-25 13:10:00,108.95,109.1,108.93,109.05,25254.0,99.0934,99.2299,99.0752,99.1844,25254.0
2022-07-25 13:15:00,109.08,109.14,108.87,108.88,16475.0,99.2117,99.2662,99.0207,99.0298,16475.0
2022-07-25 13:20:00,108.89,108.95,108.82,108.87,25441.0,99.0389,99.0934,98.9752,99.0207,25441.0
2022-07-25 13:25:00,108.86,108.91,108.76,108.88,22933.0,99.0116,99.0571,98.9206,99.0298,22933.0
2022-07-25 13:30:00,108.9,108.99,108.68,108.76,21851.0,99.048,99.1298,98.8479,98.9206,21851.0
2022-07-25 13:35:00,108.76,108.85,108.55,108.63,12903.0,98.9206,99.0025,98.7296,98.8024,12903.0
2022-07-25 13:40:00,108.7,108.85,108.58,108.85,15664.0,98.866,99.0025,98.7569,99.0025,15664.0
2022-07-25 13:45:00,108.82,108.85,108.69,108.75,16842.0,98.9752,99.0025,98.857,98.9115,16842.0
2022-07-25 13:50:00,108.8,108.84,108.55,108.57,11357.0,98.957,98.9934,98.7296,98.7478,11357.0
2022-07-25 13:55:00,108.56,108.65,108.53,108.61,9043.0,98.7387,98.8206,98.7114,98.7842,9043.0
2022-07-25 14:00:00,108.58,108.73,108.51,108.59,11543.0,98.7569,98.8933,98.6932,98.766,11543.0
2022-07-25 14:05:00,108.64,108.82,108.64,108.77,8308.0,98.8115,98.9752,98.8115,98.9297,8308.0
2022-07-25 14:10:00,108.8,109.07,108.8,109.02,16676.0,98.957,99.2026,98.957,99.1571,16676.0
2022-07-25 14:15:00,109.02,109.12,108.88,108.96,12513.0,99.1571,99.2481,99.0298,99.1025,12513.0
2022-07-25 14:20:00,108.94,108.98,108.77,108.98,11951.0,99.0843,99.1207,98.9297,99.1207,11951.0
2022-07-25 14:25:00,108.92,109.16,108.83,109.11,16177.0,99.0661,99.2844,98.9843,99.239,16177.0
2022-07-25 14:30:00,109.12,109.12,108.88,109.02,12638.0,99.2481,99.2481,99.0298,99.1571,12638.0
2022-07-25 14:35:00,109.02,109.22,109.02,109.21,12251.0,99.1571,99.339,99.1571,99.3299,12251.0
2022-07-25 14:40:00,109.21,109.23,109.07,109.19,30887.0,99.3299,99.3481,99.2026,99.3117,30887.0
2022-07-25 14:45:00,109.17,109.23,108.92,109.18,25063.0,99.2935,99.3481,99.0661,99.3026,25063.0
2022-07-25 14:50:00,109.14,109.22,108.96,109.2,15581.0,99.2662,99.339,99.1025,99.3208,15581.0
2022-07-25 14:55:00,109.19,109.3,109.12,109.28,25325.0,99.3117,99.4118,99.2481,99.3936,25325.0
2022-07-25 15:00:00,109.31,109.48,109.29,109.43,20073.0,99.4209,99.5755,99.4027,99.53,20073.0
2022-07-25 15:05:00,109.43,109.48,109.19,109.42,27220.0,99.53,99.5755,99.3117,99.5209,27220.0
2022-07-25 15:10:00,109.43,109.47,109.2,109.28,17483.0,99.53,99.5664,99.3208,99.3936,17483.0
2022-07-25 15:15:00,109.28,109.3,109.05,109.18,20803.0,99.3936,99.4118,99.1844,99.3026,20803.0
2022-07-25 15:20:00,109.2,109.42,109.2,109.36,14366.0,99.3208,99.5209,99.3208,99.4663,14366.0
2022-07-25 15:25:00,109.35,109.42,109.09,109.09,15924.0,99.4572,99.5209,99.2208,99.2208,15924.0
2022-07-25 15:30:00,109.06,109.06,108.8,108.92,36983.0,99.1935,99.1935,98.957,99.0661,36983.0
2022-07-25 15:35:00,108.94,109.21,108.94,109.16,24768.0,99.0843,99.3299,99.0843,99.2844,24768.0
2022-07-25 15:40:00,109.14,109.24,109.0,109.09,33051.0,99.2662,99.3572,99.1389,99.2208,33051.0
2022-07-25 15:45:00,109.08,109.14,108.9,108.91,38004.0,99.2117,99.2662,99.048,99.0571,38004.0
2022-07-25 15:50:00,108.94,109.2,108.9,109.07,68405.0,99.0843,99.3208,99.048,99.2026,68405.0
2022-07-25 15:55:00,109.08,109.39,108.96,109.26,128204.0,99.2117,99.4936,99.1025,99.3754,128204.0
2022-07-26 09:30:00,111.1,111.52,109.17,109.23,119636.0,101.0489,101.4309,99.2935,99.3481,119636.0
2022-07-26 09:35:00,109.17,110.71,109.01,110.65,40479.0,99.2935,100.6942,99.148,100.6396,40479.0
2022-07-26 09:40:00,110.77,110.88,109.63,109.91,24890.0,100.7488,100.8488,99.7119,99.9666,24890.0
2022-07-26 09:45:00,109.83,110.24,109.29,109.86,30033.0,99.8938,100.2667,99.4027,99.9211,30033.0
2022-07-26 09:50:00,109.87,110.69,109.63,109.63,29419.0,99.9302,100.676,99.7119,99.7119,29419.0
2022-07-26 09:55:00,109.7,109.84,109.42,109.79,15861.0,99.7756,99.9029,99.5209,99.8574,15861.0
2022-07-26 10:00:00,109.73,109.98,108.87,108.91,26781.0,99.8029,100.0302,99.0207,99.0571,26781.0
2022-07-26 10:05:00,108.87,109.08,108.6,108.75,61084.0,99.0207,99.2117,98.7751,98.9115,61084.0
2022-07-26 10:10:00,108.74,108.81,108.09,108.28,28187.0,98.9024,98.9661,98.3112,98.484,28187.0
2022-07-26 10:15:00,108.25,108.53,108.12,108.43,19062.0,98.4568,98.7114,98.3385,98.6205,19062.0
2022-07-26 10:20:00,108.43,108.43,108.06,108.09,35631.0,98.6205,98.6205,98.2839,98.3112,35631.0
2022-07-26 10:25:00,108.09,108.74,107.91,108.69,35024.0,98.3112,98.9024,98.1475,98.857,35024.0
2022-07-26 10:30:00,108.72,108.74,108.29,108.29,17903.0,98.8842,98.9024,98.4931,98.4931,17903.0
2022-07-26 10:35:00,108.31,108.76,108.3,108.67,15012.0,98.5113,98.9206,98.5022,98.8388,15012.0
2022-07-26 10:40:00,108.63,109.25,108.6,109.12,32617.0,98.8024,99.3663,98.7751,99.2481,32617.0
2022-07-26 10:45:00,109.15,109.29,108.92,108.93,11128.0,99.2753,99.4027,99.0661,99.0752,11128.0
2022-07-26 10:50:00,108.88,109.02,108.73,108.74,12870.0,99.0298,99.1571,98.8933,98.9024,12870.0
2022-07-26 10:55:00,108.7,108.87,108.42,108.76,17524.0,98.866,99.0207,98.6114,98.9206,17524.0
2022-07-26 11:00:00,108.8,108.93,108.43,108.43,29318.0,98.957,99.0752,98.6205,98.6205,29318.0
2022-07-26 11:05:00,108.44,108.44,107.71,107.75,29930.0,98.6296,98.6296,97.9656,98.002,29930.0
2022-07-26 11:10:00,107.75,107.98,107.54,107.69,25370.0,98.002,98.2112,97.811,97.9474,25370.0
2022-07-26 11:15:00,107.73,107.78,107.33,107.42,30831.0,97.9838,98.0293,97.62,97.7018,30831.0
2022-07-26 11:20:00,107.42,107.51,107.12,107.14,19605.0,97.7018,97.7837,97.429,97.4472,19605.0
2022-07-26 11:25:00,107.11,107.45,107.04,107.24,26979.0,97.4199,97.7291,97.3562,97.5381,26979.0
2022-07-26 11:30:00,107.26,107.45,107.07,107.37,20988.0,97.5563,97.7291,97.3835,97.6564,20988.0
2022-07-26 11:35:00,107.35,107.4,106.94,107.06,15322.0,97.6382,97.6837,97.2653,97.3744,15322.0
2022-07-26 11:40:00,107.08,107.39,107.08,107.33,10557.0,97.3926,97.6746,97.3926,97.62,10557.0
2022-07-26 11:45:00,107.28,107.3,107.1,107.16,10517.0,97.5745,97.5927,97.4108,97.4654,10517.0
2022-07-26 11:50:00,107.15,107.2,107.01,107.18,13301.0,97.4563,97.5018,97.3289,97.4836,13301.0
2022-07-26 11:55:00,107.19,107.52,107.19,107.35,26661.0,97.4927,97.7928,97.4927,97.6382,26661.0
2022-07-26 12:00:00,107.35,107.57,107.29,107.53,14656.0,97.6382,97.8383,97.5836,97.8019,14656.0
2022-07-26 12:05:00,107.55,107.63,107.26,107.4,12291.0,97.8201,97.8929,97.5563,97.6837,12291.0
2022-07-26 12:10:00,107.41,107.43,107.0,107.01,10606.0,97.6928,97.7109,97.3198,97.3289,10606.0
2022-07-26 12:15:00,107.01,107.34,107.01,107.09,7840.0,97.3289,97.6291,97.3289,97.4017,7840.0
2022-07-26 12:20:00,107.08,107.25,106.9,107.16,11025.0,97.3926,97.5472,97.2289,97.4654,11025.0
2022-07-26 12:25:00,107.07,107.19,106.95,107.11,10105.0,97.3835,97.4927,97.2744,97.4199,10105.0
2022-07-26 12:30:00,107.09,107.36,107.09,107.34,12040.0,97.4017,97.6473,97.4017,97.6291,12040.0
2022-07-26 12:35:00,107.32,107.32,107.0,107.17,14711.0,97.6109,97.6109,97.3198,97.4745,14711.0
2022-07-26 12:40:00,107.15,107.24,106.99,107.2,10303.0,97.4563,97.5381,97.3108,97.5018,10303.0
2022-07-26 12:45:00,107.27,107.53,107.17,107.53,8924.0,97.5654,97.8019,97.4745,97.8019,8924.0
2022-07-26 12:50:00,107.51,107.64,107.39,107.5,8941.0,97.7837,97.9019,97.6746,97.7746,8941.0
2022-07-26 12:55:00,107.54,107.54,107.42,107.43,8826.0,97.811,97.811,97.7018,97.7109,8826.0
2022-07-26 13:00:00,107.42,107.74,107.32,107.7,9911.0,97.7018,97.9929,97.6109,97.9565,9911.0
2022-07-26 13:05:00,107.7,107.75,107.44,107.65,11208.0,97.9565,98.002,97.72,97.911,11208.0
2022-07-26 13:10:00,107.64,107.87,107.56,107.61,7860.0,97.9019,98.1111,97.8292,97.8747,7860.0
2022-07-26 13:15:00,107.63,107.97,107.61,107.77,17789.0,97.8929,98.2021,97.8747,98.0202,17789.0
2022-07-26 13:20:00,107.7,108.14,107.7,107.97,11167.0,97.9565,98.3567,97.9565,98.2021,11167.0
2022-07-26 13:25:00,107.97,108.13,107.84,108.09,5911.0,98.2021,98.3476,98.0839,98.3112,5911.0
2022-07-26 13:30:00,108.0,108.07,107.87,107.87,14165.0,98.2294,98.293,98.1111,98.1111,14165.0
2022-07-26 13:35:00,107.85,108.01,107.84,107.92,12811.0,98.0929,98.2385,98.0839,98.1566,12811.0
2022-07-26 13:40:00,107.89,108.03,107.83,107.88,8827.0,98.1293,98.2567,98.0748,98.1202,8827.0
2022-07-26 13:45:00,107.85,107.95,107.72,107.78,11349.0,98.0929,98.1839,97.9747,98.0293,11349.0
2022-07-26 13:50:00,107.81,108.02,107.79,107.95,10912.0,98.0566,98.2476,98.0384,98.1839,10912.0
2022-07-26 13:55:00,107.99,107.99,107.77,107.91,8321.0,98.2203,98.2203,98.0202,98.1475,8321.0
2022-07-26 14:00:00,107.91,108.33,107.9,108.28,16770.0,98.1475,98.5295,98.1384,98.484,16770.0
2022-07-26 14:05:00,108.28,108.28,107.91,107.96,15334.0,98.484,98.484,98.1475,98.193,15334.0
2022-07-26 14:10:00,108.01,108.14,107.98,108.08,7669.0,98.2385,98.3567,98.2112,98.3021,7669.0
2022-07-26 14:15:00,108.1,108.13,107.77,107.82,17976.0,98.3203,98.3476,98.0202,98.0657,17976.0
2022-07-26 14:20:00,107.87,107.97,107.68,107.68,21510.0,98.1111,98.2021,97.9383,97.9383,21510.0
2022-07-26 14:25:00,107.69,107.69,107.38,107.41,24440.0,97.9474,97.9474,97.6655,97.6928,24440.0
2022-07-26 14:30:00,107.41,107.52,107.25,107.25,21625.0,97.6928,97.7928,97.5472,97.5472,21625.0
2022-07-26 14:35:00,107.27,107.29,107.08,107.13,85807.0,97.5654,97.5836,97.3926,97.4381,85807.0
2022-07-26 14:40:00,107.14,107.17,106.83,107.0,24577.0,97.4472,97.4745,97.1652,97.3198,24577.0
2022-07-26 14:45:00,106.98,107.14,106.88,106.98,8180.0,97.3017,97.4472,97.2107,97.3017,8180.0
2022-07-26 14:50:00,107.0,107.18,106.99,107.1,7561.0,97.3198,97.4836,97.3108,97.4108,7561.0
2022-07-26 14:55:00,107.01,107.48,107.01,107.47,15967.0,97.3289,97.7564,97.3289,97.7473,15967.0
2022-07-26 15:00:00,107.46,107.59,107.31,107.47,12691.0,97.7382,97.8565,97.6018,97.7473,12691.0
2022-07-26 15:05:00,107.5,107.55,107.34,107.46,16375.0,97.7746,97.8201,97.6291,97.7382,16375.0
2022-07-26 15:10:00,107.49,107.71,107.27,107.61,9214.0,97.7655,97.9656,97.5654,97.8747,9214.0
2022-07-26 15:15:00,107.64,107.77,107.43,107.63,19868.0,97.9019,98.0202,97.7109,97.8929,19868.0
2022-07-26 15:20:00,107.64,107.79,107.6,107.69,11614.0,97.9019,98.0384,97.8656,97.9474,11614.0
2022-07-26 15:25:00,107.67,107.9,107.66,107.89,14265.0,97.9292,98.1384,97.9201,98.1293,14265.0
2022-07-26 15:30:00,107.88,107.88,107.73,107.86,21220.0,98.1202,98.1202,97.9838,98.102,21220.0
2022-07-26 15:35:00,107.85,107.87,107.69,107.87,20152.0,98.0929,98.1111,97.9474,98.1111,20152.0
2022-07-26 15:40:00,107.89,107.92,107.6,107.65,24516.0,98.1293,98.1566,97.8656,97.911,24516.0
2022-07-26 15:45:00,107.65,107.78,107.58,107.7,43464.0,97.911,98.0293,97.8474,97.9565,43464.0
2022-07-26 15:50:00,107.71,107.94,107.66,107.88,60170.0,97.9656,98.1748,97.9201,98.1202,60170.0
2022-07-26 15:55:00,107.87,107.99,107.6,107.65,151828.0,98.1111,98.2203,97.8656,97.911,151828.0
2022-07-27 09:30:00,108.73,109.69,108.23,108.45,96642.0,98.8933,99.7665,98.4386,98.6387,96642.0
2022-07-27 09:35:00,108.42,108.87,107.98,107.98,27054.0,98.6114,99.0207,98.2112,98.2112,27054.0
2022-07-27 09:40:00,108.06,108.46,107.74,108.11,31987.0,98.2839,98.6478,97.9929,98.3294,31987.0
2022-07-27 09:45:00,108.09,108.76,107.85,108.45,24336.0,98.3112,98.9206,98.0929,98.6387,24336.0
2022-07-27 09:50:00,108.41,108.85,108.15,108.53,38207.0,98.6023,99.0025,98.3658,98.7114,38207.0
2022-07-27 09:55:00,108.48,108.79,108.16,108.17,17489.0,98.666,98.9479,98.3749,98.384,17489.0
2022-07-27 10:00:00,108.23,108.24,107.8,107.89,20395.0,98.4386,98.4477,98.0475,98.1293,20395.0
2022-07-27 10:05:00,107.9,107.98,107.48,107.63,17131.0,98.1384,98.2112,97.7564,97.8929,17131.0
2022-07-27 10:10:00,107.67,108.09,107.67,108.05,14000.0,97.9292,98.3112,97.9292,98.2749,14000.0
2022-07-27 10:15:00,108.12,108.58,108.08,108.35,19848.0,98.3385,98.7569,98.3021,98.5477,19848.0
2022-07-27 10:20:00,108.48,108.48,107.82,108.01,11874.0,98.666,98.666,98.0657,98.2385,11874.0
2022-07-27 10:25:00,108.1,108.34,108.1,108.15,6433.0,98.3203,98.5386,98.3203,98.3658,6433.0
2022-07-27 10:30:00,108.18,109.26,108.18,109.2,89879.0,98.3931,99.3754,98.3931,99.3208,89879.0
2022-07-27 10:35:00,109.21,109.43,108.88,109.31,37639.0,99.3299,99.53,99.0298,99.4209,37639.0
2022-07-27 10:40:00,109.34,109.89,109.18,109.88,88278.0,99.4481,99.9484,99.3026,99.9393,88278.0
2022-07-27 10:45:00,109.91,110.11,109.45,109.49,67338.0,99.9666,100.1485,99.5482,99.5846,67338.0
2022-07-27 10:50:00,109.51,110.06,109.49,109.96,21612.0,99.6028,100.103,99.5846,100.0121,21612.0
2022-07-27 10:55:00,109.96,110.35,109.96,110.14,33645.0,100.0121,100.3668,100.0121,100.1758,33645.0
2022-07-27 11:00:00,110.17,110.6,110.07,110.56,32512.0,100.2031,100.5942,100.1121,100.5578,32512.0
2022-07-27 11:05:00,110.54,110.56,110.18,110.29,27141.0,100.5396,100.5578,100.2122,100.3122,27141.0
2022-07-27 11:10:00,110.3,110.31,109.93,109.98,19822.0,100.3213,100.3304,99.9848,100.0302,19822.0
2022-07-27 11:15:00,109.96,110.22,109.96,110.18,17341.0,100.0121,100.2485,100.0121,100.2122,17341.0
2022-07-27 11:20:00,110.21,110.3,110.13,110.22,31200.0,100.2394,100.3213,100.1667,100.2485,31200.0
2022-07-27 11:25:00,110.25,110.36,110.15,110.2,36763.0,100.2758,100.3759,100.1849,100.2303,36763.0
2022-07-27 11:30:00,110.2,110.33,110.15,110.16,20997.0,100.2303,100.3486,100.1849,100.194,20997.0
2022-07-27 11:35:00,110.19,110.32,110.15,110.15,17442.0,100.2213,100.3395,100.1849,100.1849,17442.0
2022-07-27 11:40:00,110.18,110.39,110.15,110.34,21187.0,100.2122,100.4032,100.1849,100.3577,21187.0
2022-07-27 11:45:00,110.35,110.59,110.15,110.49,22058.0,100.3668,100.5851,100.1849,100.4941,22058.0
2022-07-27 11:50:00,110.49,110.62,110.3,110.32,18831.0,100.4941,100.6123,100.3213,100.3395,18831.0
2022-07-27 11:55:00,110.33,110.55,110.23,110.38,17179.0,100.3486,100.5487,100.2576,100.3941,17179.0
2022-07-27 12:00:00,110.35,110.46,110.23,110.23,12102.0,100.3668,100.4668,100.2576,100.2576,12102.0
2022-07-27 12:05:00,110.24,110.37,110.15,110.29,25373.0,100.2667,100.385,100.1849,100.3122,25373.0
2022-07-27 12:10:00,110.31,110.36,110.15,110.16,17259.0,100.3304,100.3759,100.1849,100.194,17259.0
2022-07-27 12:15:00,110.15,110.32,110.13,110.2,30029.0,100.1849,100.3395,100.1667,100.2303,30029.0
2022-07-27 12:20:00,110.21,110.35,110.15,110.2,16344.0,100.2394,100.3668,100.1849,100.2303,16344.0
2022-07-27 12:25:00,110.18,110.19,110.04,110.12,32641.0,100.2122,100.2213,100.0848,100.1576,32641.0
2022-07-27 12:30:00,110.16,110.16,109.6,109.65,63907.0,100.194,100.194,99.6846,99.7301,63907.0
2022-07-27 12:35:00,109.65,109.72,109.45,109.62,13204.0,99.7301,99.7938,99.5482,99.7028,13204.0
2022-07-27 12:40:00,109.64,110.16,109.63,109.95,39700.0,99.721,100.194,99.7119,100.003,39700.0
2022-07-27 12:45:00,109.95,110.23,109.95,110.14,14768.0,100.003,100.2576,100.003,100.1758,14768.0
2022-07-27 12:50:00,110.13,110.14,110.0,110.09,16629.0,100.1667,100.1758,100.0484,100.1303,16629.0
2022-07-27 12:55:00,110.09,110.11,109.66,109.69,14279.0,100.1303,100.1485,99.7392,99.7665,14279.0
2022-07-27 13:00:00,109.68,109.92,109.68,109.8,15226.0,99.7574,99.9757,99.7574,99.8665,15226.0
2022-07-27 13:05:00,109.8,109.88,109.7,109.81,12135.0,99.8665,99.9393,99.7756,99.8756,12135.0
2022-07-27 13:10:00,109.84,109.93,109.67,109.74,12626.0,99.9029,99.9848,99.7483,99.812,12626.0
2022-07-27 13:15:00,109.72,109.73,109.48,109.48,11892.0,99.7938,99.8029,99.5755,99.5755,11892.0
2022-07-27 13:20:00,109.48,109.6,109.45,109.54,18896.0,99.5755,99.6846,99.5482,99.6301,18896.0
2022-07-27 13:25:00,109.55,109.79,109.54,109.79,17726.0,99.6392,99.8574,99.6301,99.8574,17726.0
2022-07-27 13:30:00,109.8,110.01,109.75,110.01,22425.0,99.8665,100.0575,99.8211,100.0575,22425.0
2022-07-27 13:35:00,110.0,110.12,109.84,109.98,17617.0,100.0484,100.1576,99.9029,100.0302,17617.0
2022-07-27 13:40:00,109.97,110.13,109.83,110.08,17243.0,100.0212,100.1667,99.8938,100.1212,17243.0
2022-07-27 13:45:00,110.06,110.06,109.83,109.84,13214.0,100.103,100.103,99.8938,99.9029,13214.0
2022-07-27 13:50:00,109.82,109.93,109.77,109.93,21201.0,99.8847,99.9848,99.8392,99.9848,21201.0
2022-07-27 13:55:00,109.95,110.09,109.81,110.0,22304.0,100.003,100.1303,99.8756,100.0484,22304.0
2022-07-27 14:00:00,110.05,110.5,109.94,110.25,22754.0,100.0939,100.5032,99.9939,100.2758,22754.0
2022-07-27 14:05:00,110.2,110.5,110.03,110.27,60142.0,100.2303,100.5032,100.0757,100.294,60142.0
2022-07-27 14:10:00,110.25,110.47,110.13,110.24,38086.0,100.2758,100.4759,100.1667,100.2667,38086.0
2022-07-27 14:15:00,110.26,110.73,110.25,110.65,37335.0,100.2849,100.7124,100.2758,100.6396,37335.0
2022-07-27 14:20:00,110.65,110.65,110.26,110.31,32680.0,100.6396,100.6396,100.2849,100.3304,32680.0
2022-07-27 14:25:00,110.27,110.53,110.24,110.4,14112.0,100.294,100.5305,100.2667,100.4123,14112.0
2022-07-27 14:30:00,110.38,110.5,109.92,109.98,19484.0,100.3941,100.5032,99.9757,100.0302,19484.0
2022-07-27 14:35:00,109.99,111.05,109.99,110.88,41077.0,100.0393,101.0034,100.0393,100.8488,41077.0
2022-07-27 14:40:00,110.96,111.36,110.96,111.13,31976.0,100.9216,101.2854,100.9216,101.0762,31976.0
2022-07-27 14:45:00,111.18,111.58,111.13,111.58,29300.0,101.1217,101.4855,101.0762,101.4855,29300.0
2022-07-27 14:50:00,111.6,111.75,111.26,111.69,24421.0,101.5037,101.6401,101.1944,101.5855,24421.0
2022-07-27 14:55:00,111.73,111.73,111.01,111.14,22893.0,101.6219,101.6219,100.9671,101.0853,22893.0
2022-07-27 15:00:00,111.18,111.48,111.04,111.46,31508.0,101.1217,101.3945,100.9944,101.3764,31508.0
2022-07-27 15:05:00,111.42,111.48,111.16,111.33,25547.0,101.34,101.3945,101.1035,101.2581,25547.0
2022-07-27 15:10:00,111.29,111.45,111.24,111.33,31394.0,101.2217,101.3673,101.1763,101.2581,31394.0
2022-07-27 15:15:00,111.34,111.49,111.29,111.45,20848.0,101.2672,101.4036,101.2217,101.3673,20848.0
2022-07-27 15:20:00,111.47,111.7,111.33,111.66,23593.0,101.3855,101.5946,101.2581,101.5583,23593.0
2022-07-27 15:25:00,111.66,111.94,111.62,111.93,35410.0,101.5583,101.8129,101.5219,101.8038,35410.0
2022-07-27 15:30:00,111.93,112.03,111.79,111.97,35541.0,101.8038,101.8948,101.6765,101.8402,35541.0
2022-07-27 15:35:00,111.98,112.1,111.85,112.05,32572.0,101.8493,101.9585,101.7311,101.913,32572.0
2022-07-27 15:40:00,112.04,112.43,112.04,112.43,39432.0,101.9039,102.2586,101.9039,102.2586,39432.0
2022-07-27 15:45:00,112.42,112.46,112.14,112.22,64294.0,102.2495,102.2859,101.9948,102.0676,64294.0
2022-07-27 15:50:00,112.24,112.28,111.68,111.91,93244.0,102.0858,102.1222,101.5765,101.7856,93244.0
2022-07-27 15:55:00,111.93,111.98,111.47,111.48,193191.0,101.8038,101.8493,101.3855,101.3945,193191.0
2022-07-28 09:30:00,115.0,115.55,113.19,114.62,212418.0,104.5961,105.0963,102.9498,104.2505,212418.0
2022-07-28 09:35:00,114.59,115.07,113.65,114.58,71410.0,104.2232,104.6598,103.3682,104.2141,71410.0
2022-07-28 09:40:00,114.56,115.6,113.39,113.62,104410.0,104.1959,105.1418,103.1318,103.3409,104410.0
2022-07-28 09:45:00,113.51,113.7,111.87,112.96,116048.0,103.2409,103.4137,101.7493,102.7407,116048.0
2022-07-28 09:50:00,112.97,113.45,111.65,111.82,166641.0,102.7497,103.1863,101.5492,101.7038,166641.0
2022-07-28 09:55:00,111.82,112.73,111.7,112.08,120265.0,101.7038,102.5315,101.5946,101.9403,120265.0
2022-07-28 10:00:00,112.08,113.11,112.06,112.73,113031.0,101.9403,102.8771,101.9221,102.5315,113031.0
2022-07-28 10:05:00,112.81,112.81,111.37,111.51,58366.0,102.6042,102.6042,101.2945,101.4218,58366.0
2022-07-28 10:10:00,111.52,111.63,109.77,109.95,92916.0,101.4309,101.531,99.8392,100.003,92916.0
2022-07-28 10:15:00,109.96,111.17,109.84,110.41,111865.0,100.0121,101.1126,99.9029,100.4213,111865.0
2022-07-28 10:20:00,110.4,110.46,108.84,109.03,113034.0,100.4123,100.4668,98.9934,99.1662,113034.0
2022-07-28 10:25:00,109.09,109.81,109.03,109.19,105173.0,99.2208,99.8756,99.1662,99.3117,105173.0
2022-07-28 10:30:00,109.2,109.64,108.69,109.52,64738.0,99.3208,99.721,98.857,99.6119,64738.0
2022-07-28 10:35:00,109.55,109.97,109.17,109.47,85427.0,99.6392,100.0212,99.2935,99.5664,85427.0
2022-07-28 10:40:00,109.46,109.63,108.49,109.01,88704.0,99.5573,99.7119,98.675,99.148,88704.0
2022-07-28 10:45:00,108.93,109.78,108.89,109.45,73747.0,99.0752,99.8483,99.0389,99.5482,73747.0
2022-07-28 10:50:00,109.43,109.53,108.91,109.21,58764.0,99.53,99.621,99.0571,99.3299,58764.0
2022-07-28 10:55:00,109.17,109.51,108.55,108.67,45682.0,99.2935,99.6028,98.7296,98.8388,45682.0
2022-07-28 11:00:00,108.69,108.76,107.89,107.99,65258.0,98.857,98.9206,98.1293,98.2203,65258.0
2022-07-28 11:05:00,108.04,108.17,107.6,107.79,83364.0,98.2658,98.384,97.8656,98.0384,83364.0
2022-07-28 11:10:00,107.83,109.05,107.74,108.96,62791.0,98.0748,99.1844,97.9929,99.1025,62791.0
2022-07-28 11:15:00,108.98,109.4,108.86,109.24,62766.0,99.1207,99.5027,99.0116,99.3572,62766.0
2022-07-28 11:20:00,109.23,109.49,108.67,109.46,58332.0,99.3481,99.5846,98.8388,99.5573,58332.0
2022-07-28 11:25:00,109.5,109.76,109.15,109.7,51799.0,99.5937,99.8302,99.2753,99.7756,51799.0
2022-07-28 11:30:00,109.68,110.0,109.56,109.91,44505.0,99.7574,100.0484,99.6482,99.9666,44505.0
2022-07-28 11:35:00,109.92,110.17,109.82,110.08,42298.0,99.9757,100.2031,99.8847,100.1212,42298.0
2022-07-28 11:40:00,110.11,110.7,110.06,110.65,38295.0,100.1485,100.6851,100.103,100.6396,38295.0
2022-07-28 11:45:00,110.66,110.82,110.53,110.81,42537.0,100.6487,100.7943,100.5305,100.7852,42537.0
2022-07-28 11:50:00,110.84,111.06,110.72,110.78,28688.0,100.8124,101.0125,100.7033,100.7579,28688.0
2022-07-28 11:55:00,110.66,110.66,110.02,110.07,31148.0,100.6487,100.6487,100.0666,100.1121,31148.0
2022-07-28 12:00:00,110.1,110.34,110.07,110.23,31914.0,100.1394,100.3577,100.1121,100.2576,31914.0
2022-07-28 12:05:00,110.23,110.3,110.0,110.18,17913.0,100.2576,100.3213,100.0484,100.2122,17913.0
2022-07-28 12:10:00,110.23,110.56,110.16,110.51,18483.0,100.2576,100.5578,100.194,100.5123,18483.0
2022-07-28 12:15:00,110.51,110.51,109.83,109.83,28747.0,100.5123,100.5123,99.8938,99.8938,28747.0
2022-07-28 12:20:00,109.86,110.04,109.67,110.02,22149.0,99.9211,100.0848,99.7483,100.0666,22149.0
2022-07-28 12:25:00,110.03,110.22,109.89,110.18,23979.0,100.0757,100.2485,99.9484,100.2122,23979.0
2022-07-28 12:30:00,110.17,110.24,109.43,109.48,24951.0,100.2031,100.2667,99.53,99.5755,24951.0
2022-07-28 12:35:00,109.51,109.76,109.45,109.65,25112.0,99.6028,99.8302,99.5482,99.7301,25112.0
2022-07-28 12:40:00,109.64,109.7,109.2,109.46,24886.0,99.721,99.7756,99.3208,99.5573,24886.0
2022-07-28 12:45:00,109.45,109.57,109.08,109.09,27615.0,99.5482,99.6573,99.2117,99.2208,27615.0
2022-07-28 12:50:00,109.07,109.54,109.06,109.54,22462.0,99.2026,99.6301,99.1935,99.6301,22462.0
2022-07-28 12:55:00,109.56,109.81,109.47,109.64,37113.0,99.6482,99.8756,99.5664,99.721,37113.0
2022-07-28 13:00:00,109.67,109.7,109.45,109.45,12670.0,99.7483,99.7756,99.5482,99.5482,12670.0
2022-07-28 13:05:00,109.49,109.52,109.22,109.23,23578.0,99.5846,99.6119,99.339,99.3481,23578.0
2022-07-28 13:10:00,109.26,109.29,108.81,108.85,43012.0,99.3754,99.4027,98.9661,99.0025,43012.0
2022-07-28 13:15:00,108.82,109.0,108.44,108.48,35207.0,98.9752,99.1389,98.6296,98.666,35207.0
2022-07-28 13:20:00,108.44,108.83,108.31,108.48,36282.0,98.6296,98.9843,98.5113,98.666,36282.0
2022-07-28 13:25:00,108.51,108.7,108.21,108.64,52195.0,98.6932,98.866,98.4204,98.8115,52195.0
2022-07-28 13:30:00,108.7,109.0,108.67,108.89,16334.0,98.866,99.1389,98.8388,99.0389,16334.0
2022-07-28 13:35:00,108.9,109.05,108.67,109.0,22413.0,99.048,99.1844,98.8388,99.1389,22413.0
2022-07-28 13:40:00,109.03,109.37,108.99,109.04,47415.0,99.1662,99.4754,99.1298,99.1753,47415.0
2022-07-28 13:45:00,109.06,109.25,109.06,109.2,17286.0,99.1935,99.3663,99.1935,99.3208,17286.0
2022-07-28 13:50:00,109.15,109.25,108.85,109.21,22116.0,99.2753,99.3663,99.0025,99.3299,22116.0
2022-07-28 13:55:00,109.2,109.54,109.17,109.44,23793.0,99.3208,99.6301,99.2935,99.5391,23793.0
2022-07-28 14:00:00,109.44,109.54,109.24,109.26,28775.0,99.5391,99.6301,99.3572,99.3754,28775.0
2022-07-28 14:05:00,109.28,109.28,108.88,108.95,20909.0,99.3936,99.3936,99.0298,99.0934,20909.0
2022-07-28 14:10:00,108.95,109.04,108.73,108.88,63020.0,99.0934,99.1753,98.8933,99.0298,63020.0
2022-07-28 14:15:00,108.92,109.22,108.81,109.15,27350.0,99.0661,99.339,98.9661,99.2753,27350.0
2022-07-28 14:20:00,109.13,109.13,108.43,108.43,35289.0,99.2571,99.2571,98.6205,98.6205,35289.0
2022-07-28 14:25:00,108.41,108.45,108.09,108.09,42554.0,98.6023,98.6387,98.3112,98.3112,42554.0
2022-07-28 14:30:00,108.13,108.29,108.02,108.27,42718.0,98.3476,98.4931,98.2476,98.475,42718.0
2022-07-28 14:35:00,108.26,108.38,107.88,107.98,35541.0,98.4659,98.575,98.1202,98.2112,35541.0
2022-07-28 14:40:00,107.98,108.21,107.98,108.11,24437.0,98.2112,98.4204,98.2112,98.3294,24437.0
2022-07-28 14:45:00,108.15,108.29,107.93,108.02,30489.0,98.3658,98.4931,98.1657,98.2476,30489.0
2022-07-28 14:50:00,107.97,108.07,107.81,108.04,43925.0,98.2021,98.293,98.0566,98.2658,43925.0
2022-07-28 14:55:00,108.06,108.22,107.8,108.16,35761.0,98.2839,98.4295,98.0475,98.3749,35761.0
2022-07-28 15:00:00,108.15,108.57,108.12,108.29,54624.0,98.3658,98.7478,98.3385,98.4931,54624.0
2022-07-28 15:05:00,108.3,108.46,108.14,108.31,34511.0,98.5022,98.6478,98.3567,98.5113,34511.0
2022-07-28 15:10:00,108.3,108.76,108.28,108.73,38247.0,98.5022,98.9206,98.484,98.8933,38247.0
2022-07-28 15:15:00,108.75,108.81,108.56,108.65,40122.0,98.9115,98.9661,98.7387,98.8206,40122.0
2022-07-28 15:20:00,108.67,108.97,108.67,108.92,48637.0,98.8388,99.1116,98.8388,99.0661,48637.0
2022-07-28 15:25:00,108.93,109.15,108.71,109.15,49574.0,99.0752,99.2753,98.8751,99.2753,49574.0
2022-07-28 15:30:00,109.16,109.29,108.86,109.23,66766.0,99.2844,99.4027,99.0116,99.3481,66766.0
2022-07-28 15:35:00,109.21,109.65,109.18,109.59,55354.0,99.3299,99.7301,99.3026,99.6755,55354.0
2022-07-28 15:40:00,109.58,109.84,109.56,109.68,61135.0,99.6664,99.9029,99.6482,99.7574,61135.0
2022-07-28 15:45:00,109.7,110.03,109.62,109.68,60314.0,99.7756,100.0757,99.7028,99.7574,60314.0
2022-07-28 15:50:00,109.7,109.86,109.61,109.77,83187.0,99.7756,99.9211,99.6937,99.8392,83187.0
2022-07-28 15:55:00,109.79,109.8,109.36,109.52,154261.0,99.8574,99.8665,99.4663,99.6119,154261.0
2022-07-29 09:30:00,109.82,111.33,108.44,110.07,195227.0,99.8847,101.2581,98.6296,100.1121,195227.0
2022-07-29 09:35:00,110.21,111.24,109.98,111.24,104261.0,100.2394,101.1763,100.0302,101.1763,104261.0
2022-07-29 09:40:00,111.2,111.99,111.06,111.51,128785.0,101.1399,101.8584,101.0125,101.4218,128785.0
2022-07-29 09:45:00,111.47,111.95,111.17,111.17,60842.0,101.3855,101.822,101.1126,101.1126,60842.0
2022-07-29 09:50:00,111.23,111.83,111.17,111.63,108021.0,101.1672,101.7129,101.1126,101.531,108021.0
2022-07-29 09:55:00,111.53,111.77,110.48,110.71,126993.0,101.44,101.6583,100.485,100.6942,126993.0
2022-07-29 10:00:00,110.68,111.68,110.52,111.44,74276.0,100.6669,101.5765,100.5214,101.3582,74276.0
2022-07-29 10:05:00,111.36,111.69,111.08,111.16,66235.0,101.2854,101.5855,101.0307,101.1035,66235.0
2022-07-29 10:10:00,111.17,111.27,110.75,110.77,39592.0,101.1126,101.2035,100.7306,100.7488,39592.0
2022-07-29 10:15:00,110.81,111.27,110.74,111.25,36034.0,100.7852,101.2035,100.7215,101.1854,36034.0
2022-07-29 10:20:00,111.39,111.5,111.23,111.26,63055.0,101.3127,101.4127,101.1672,101.1944,63055.0
2022-07-29 10:25:00,111.29,111.59,111.01,111.41,38790.0,101.2217,101.4946,100.9671,101.3309,38790.0
2022-07-29 10:30:00,111.47,111.51,110.9,110.9,55610.0,101.3855,101.4218,100.867,100.867,55610.0
2022-07-29 10:35:00,110.9,111.26,110.8,110.88,30586.0,100.867,101.1944,100.7761,100.8488,30586.0
2022-07-29 10:40:00,110.94,111.24,110.72,111.1,50000.0,100.9034,101.1763,100.7033,101.0489,50000.0
2022-07-29 10:45:00,111.04,111.06,110.78,110.85,42484.0,100.9944,101.0125,100.7579,100.8215,42484.0
2022-07-29 10:50:00,110.84,111.1,110.81,110.89,66121.0,100.8124,101.0489,100.7852,100.8579,66121.0
2022-07-29 10:55:00,110.91,111.04,110.21,110.22,40674.0,100.8761,100.9944,100.2394,100.2485,40674.0
2022-07-29 11:00:00,110.17,110.36,109.93,109.94,54798.0,100.2031,100.3759,99.9848,99.9939,54798.0
2022-07-29 11:05:00,109.96,110.31,109.92,110.11,45952.0,100.0121,100.3304,99.9757,100.1485,45952.0
2022-07-29 11:10:00,110.08,110.41,109.98,110.03,38342.0,100.1212,100.4213,100.0302,100.0757,38342.0
2022-07-29 11:15:00,110.03,110.49,109.75,110.45,97600.0,100.0757,100.4941,99.8211,100.4577,97600.0
2022-07-29 11:20:00,110.5,110.6,110.02,110.04,39213.0,100.5032,100.5942,100.0666,100.0848,39213.0
2022-07-29 11:25:00,110.06,110.1,109.79,109.79,24558.0,100.103,100.1394,99.8574,99.8574,24558.0
2022-07-29 11:30:00,109.79,110.01,109.55,109.56,31946.0,99.8574,100.0575,99.6392,99.6482,31946.0
2022-07-29 11:35:00,109.56,109.8,109.51,109.79,20414.0,99.6482,99.8665,99.6028,99.8574,20414.0
2022-07-29 11:40:00,109.75,109.92,109.67,109.79,86081.0,99.8211,99.9757,99.7483,99.8574,86081.0
2022-07-29 11:45:00,109.82,109.82,109.41,109.72,38613.0,99.8847,99.8847,99.5118,99.7938,38613.0
2022-07-29 11:50:00,109.67,109.96,109.58,109.92,22762.0,99.7483,100.0121,99.6664,99.9757,22762.0
2022-07-29 11:55:00,109.94,110.03,109.8,109.86,32586.0,99.9939,100.0757,99.8665,99.9211,32586.0
2022-07-29 12:00:00,109.89,110.39,109.89,110.22,25134.0,99.9484,100.4032,99.9484,100.2485,25134.0
2022-07-29 12:05:00,110.21,110.34,110.1,110.24,14862.0,100.2394,100.3577,100.1394,100.2667,14862.0
2022-07-29 12:10:00,110.28,110.52,110.14,110.14,25447.0,100.3031,100.5214,100.1758,100.1758,25447.0
2022-07-29 12:15:00,110.2,110.52,110.18,110.37,19260.0,100.2303,100.5214,100.2122,100.385,19260.0
2022-07-29 12:20:00,110.37,110.62,110.3,110.4,69289.0,100.385,100.6123,100.3213,100.4123,69289.0
2022-07-29 12:25:00,110.39,110.53,110.15,110.15,19769.0,100.4032,100.5305,100.1849,100.1849,19769.0
2022-07-29 12:30:00,110.15,110.17,109.87,109.9,17049.0,100.1849,100.2031,99.9302,99.9575,17049.0
2022-07-29 12:35:00,109.95,110.03,109.79,109.79,19703.0,100.003,100.0757,99.8574,99.8574,19703.0
2022-07-29 12:40:00,109.78,109.8,109.51,109.62,20859.0,99.8483,99.8665,99.6028,99.7028,20859.0
2022-07-29 12:45:00,109.58,109.76,109.45,109.68,40223.0,99.6664,99.8302,99.5482,99.7574,40223.0
2022-07-29 12:50:00,109.63,109.86,109.55,109.84,32662.0,99.7119,99.9211,99.6392,99.9029,32662.0
2022-07-29 12:55:00,109.83,109.91,109.56,109.56,21756.0,99.8938,99.9666,99.6482,99.6482,21756.0
2022-07-29 13:00:00,109.56,109.73,109.47,109.55,37016.0,99.6482,99.8029,99.5664,99.6392,37016.0
2022-07-29 13:05:00,109.57,109.63,109.42,109.47,26165.0,99.6573,99.7119,99.5209,99.5664,26165.0
2022-07-29 13:10:00,109.44,109.74,109.42,109.64,24504.0,99.5391,99.812,99.5209,99.721,24504.0
2022-07-29 13:15:00,109.66,109.78,109.6,109.6,25180.0,99.7392,99.8483,99.6846,99.6846,25180.0
2022-07-29 13:20:00,109.53,109.73,109.5,109.73,18056.0,99.621,99.8029,99.5937,99.8029,18056.0
2022-07-29 13:25:00,109.73,109.76,109.55,109.65,15342.0,99.8029,99.8302,99.6392,99.7301,15342.0
2022-07-29 13:30:00,109.64,109.9,109.64,109.79,24504.0,99.721,99.9575,99.721,99.8574,24504.0
2022-07-29 13:35:00,109.79,110.06,109.78,109.88,26605.0,99.8574,100.103,99.8483,99.9393,26605.0
2022-07-29 13:40:00,109.88,109.95,109.74,109.83,31329.0,99.9393,100.003,99.812,99.8938,31329.0
2022-07-29 13:45:00,109.8,109.8,109.58,109.67,13194.0,99.8665,99.8665,99.6664,99.7483,13194.0
2022-07-29 13:50:00,109.67,110.07,109.65,110.05,17090.0,99.7483,100.1121,99.7301,100.0939,17090.0
2022-07-29 13:55:00,110.04,110.25,110.02,110.22,30453.0,100.0848,100.2758,100.0666,100.2485,30453.0
2022-07-29 14:00:00,110.22,110.5,110.19,110.5,26118.0,100.2485,100.5032,100.2213,100.5032,26118.0
2022-07-29 14:05:00,110.49,110.61,110.42,110.42,27441.0,100.4941,100.6033,100.4304,100.4304,27441.0
2022-07-29 14:10:00,110.42,110.56,110.27,110.49,22360.0,100.4304,100.5578,100.294,100.4941,22360.0
2022-07-29 14:15:00,110.43,110.5,110.39,110.45,16585.0,100.4395,100.5032,100.4032,100.4577,16585.0
2022-07-29 14:20:00,110.46,110.47,110.15,110.41,19574.0,100.4668,100.4759,100.1849,100.4213,19574.0
2022-07-29 14:25:00,110.34,110.46,110.21,110.23,13677.0,100.3577,100.4668,100.2394,100.2576,13677.0
2022-07-29 14:30:00,110.22,110.38,110.21,110.3,18564.0,100.2485,100.3941,100.2394,100.3213,18564.0
2022-07-29 14:35:00,110.32,110.51,110.32,110.4,21376.0,100.3395,100.5123,100.3395,100.4123,21376.0
2022-07-29 14:40:00,110.38,110.48,110.23,110.35,19450.0,100.3941,100.485,100.2576,100.3668,19450.0
2022-07-29 14:45:00,110.39,110.43,110.13,110.42,21725.0,100.4032,100.4395,100.1667,100.4304,21725.0
2022-07-29 14:50:00,110.45,110.45,110.26,110.41,18461.0,100.4577,100.4577,100.2849,100.4213,18461.0
2022-07-29 14:55:00,110.43,110.46,110.3,110.42,26988.0,100.4395,100.4668,100.3213,100.4304,26988.0
2022-07-29 15:00:00,110.42,110.62,110.37,110.53,33000.0,100.4304,100.6123,100.385,100.5305,33000.0
2022-07-29 15:05:00,110.48,110.5,110.34,110.47,24794.0,100.485,100.5032,100.3577,100.4759,24794.0
2022-07-29 15:10:00,110.46,110.5,110.39,110.5,25023.0,100.4668,100.5032,100.4032,100.5032,25023.0
2022-07-29 15:15:00,110.49,110.67,110.39,110.65,37539.0,100.4941,100.6578,100.4032,100.6396,37539.0
2022-07-29 15:20:00,110.64,110.64,110.32,110.48,36146.0,100.6305,100.6305,100.3395,100.485,36146.0
2022-07-29 15:25:00,110.48,110.56,110.41,110.44,33442.0,100.485,100.5578,100.4213,100.4486,33442.0
2022-07-29 15:30:00,110.45,110.49,110.25,110.47,62360.0,100.4577,100.4941,100.2758,100.4759,62360.0
2022-07-29 15:35:00,110.46,110.85,110.44,110.83,58902.0,100.4668,100.8215,100.4486,100.8034,58902.0
2022-07-29 15:40:00,110.81,110.97,110.66,110.77,90220.0,100.7852,100.9307,100.6487,100.7488,90220.0
2022-07-29 15:45:00,110.75,111.08,110.7,111.05,100503.0,100.7306,101.0307,100.6851,101.0034,100503.0
2022-07-29 15:50:00,111.09,111.18,110.65,110.71,116941.0,101.0398,101.1217,100.6396,100.6942,116941.0
2022-07-29 15:55:00,110.72,110.81,110.61,110.77,201046.0,100.7033,100.7852,100.6033,100.7488,201046.0
2022-08-01 09:30:00,109.03,109.29,106.8,107.29,128291.0,99.1662,99.4027,97.1379,97.5836,128291.0
2022-08-01 09:35:00,107.38,108.13,107.18,107.86,52062.0,97.6655,98.3476,97.4836,98.102,52062.0
2022-08-01 09:40:00,107.86,108.83,107.83,108.53,69910.0,98.102,98.9843,98.0748,98.7114,69910.0
2022-08-01 09:45:00,108.54,108.54,107.5,107.72,46402.0,98.7205,98.7205,97.7746,97.9747,46402.0
2022-08-01 09:50:00,107.72,107.78,106.91,107.0,56034.0,97.9747,98.0293,97.238,97.3198,56034.0
2022-08-01 09:55:00,107.03,107.94,107.01,107.8,44366.0,97.3471,98.1748,97.3289,98.0475,44366.0
2022-08-01 10:00:00,107.71,108.5,107.67,108.48,41554.0,97.9656,98.6841,97.9292,98.666,41554.0
2022-08-01 10:05:00,108.53,108.8,107.69,107.79,50158.0,98.7114,98.957,97.9474,98.0384,50158.0
2022-08-01 10:10:00,107.82,108.28,107.65,108.0,29844.0,98.0657,98.484,97.911,98.2294,29844.0
2022-08-01 10:15:00,108.02,108.2,107.31,107.36,41225.0,98.2476,98.4113,97.6018,97.6473,41225.0
2022-08-01 10:20:00,107.34,107.36,106.73,106.87,64474.0,97.6291,97.6473,97.0743,97.2016,64474.0
2022-08-01 10:25:00,106.86,107.34,106.84,107.17,31216.0,97.1925,97.6291,97.1743,97.4745,31216.0
2022-08-01 10:30:00,107.21,107.72,107.15,107.64,27565.0,97.5108,97.9747,97.4563,97.9019,27565.0
2022-08-01 10:35:00,107.63,107.7,107.17,107.57,31632.0,97.8929,97.9565,97.4745,97.8383,31632.0
2022-08-01 10:40:00,107.62,107.72,107.29,107.62,47370.0,97.8838,97.9747,97.5836,97.8838,47370.0
2022-08-01 10:45:00,107.64,108.35,107.64,108.28,34385.0,97.9019,98.5477,97.9019,98.484,34385.0
2022-08-01 10:50:00,108.27,108.31,107.8,107.94,24288.0,98.475,98.5113,98.0475,98.1748,24288.0
2022-08-01 10:55:00,107.92,108.18,107.67,108.16,27931.0,98.1566,98.3931,97.9292,98.3749,27931.0
2022-08-01 11:00:00,108.19,108.9,108.19,108.77,27337.0,98.4022,99.048,98.4022,98.9297,27337.0
2022-08-01 11:05:00,108.79,108.8,108.24,108.41,29070.0,98.9479,98.957,98.4477,98.6023,29070.0
2022-08-01 11:10:00,108.45,108.84,108.44,108.84,28013.0,98.6387,98.9934,98.6296,98.9934,28013.0
2022-08-01 11:15:00,108.81,108.81,107.51,107.54,35993.0,98.9661,98.9661,97.7837,97.811,35993.0
2022-08-01 11:20:00,107.56,108.04,107.51,107.93,41780.0,97.8292,98.2658,97.7837,98.1657,41780.0
2022-08-01 11:25:00,107.92,108.52,107.91,108.14,24992.0,98.1566,98.7023,98.1475,98.3567,24992.0
2022-08-01 11:30:00,108.07,108.26,107.78,107.9,28523.0,98.293,98.4659,98.0293,98.1384,28523.0
2022-08-01 11:35:00,107.89,107.99,107.74,107.74,25113.0,98.1293,98.2203,97.9929,97.9929,25113.0
2022-08-01 11:40:00,107.74,107.89,107.59,107.87,18331.0,97.9929,98.1293,97.8565,98.1111,18331.0
2022-08-01 11:45:00,107.87,108.18,107.81,108.05,12190.0,98.1111,98.3931,98.0566,98.2749,12190.0
2022-08-01 11:50:00,108.06,108.35,108.0,108.2,33847.0,98.2839,98.5477,98.2294,98.4113,33847.0
2022-08-01 11:55:00,108.15,108.52,108.07,108.36,14659.0,98.3658,98.7023,98.293,98.5568,14659.0
2022-08-01 12:00:00,108.34,108.66,108.34,108.58,21393.0,98.5386,98.8297,98.5386,98.7569,21393.0
2022-08-01 12:05:00,108.58,108.64,108.41,108.57,12686.0,98.7569,98.8115,98.6023,98.7478,12686.0
2022-08-01 12:10:00,108.58,108.92,108.58,108.9,27408.0,98.7569,99.0661,98.7569,99.048,27408.0
2022-08-01 12:15:00,108.88,109.34,108.87,109.24,24105.0,99.0298,99.4481,99.0207,99.3572,24105.0
2022-08-01 12:20:00,109.25,109.72,109.25,109.42,21756.0,99.3663,99.7938,99.3663,99.5209,21756.0
2022-08-01 12:25:00,109.49,109.52,109.13,109.14,19308.0,99.5846,99.6119,99.2571,99.2662,19308.0
2022-08-01 12:30:00,109.14,109.14,108.48,108.53,30093.0,99.2662,99.2662,98.666,98.7114,30093.0
2022-08-01 12:35:00,108.52,108.82,108.5,108.7,31013.0,98.7023,98.9752,98.6841,98.866,31013.0
2022-08-01 12:40:00,108.74,108.91,108.46,108.82,42704.0,98.9024,99.0571,98.6478,98.9752,42704.0
2022-08-01 12:45:00,108.83,109.0,108.61,108.65,37927.0,98.9843,99.1389,98.7842,98.8206,37927.0
2022-08-01 12:50:00,108.75,108.89,108.64,108.71,21238.0,98.9115,99.0389,98.8115,98.8751,21238.0
2022-08-01 12:55:00,108.73,109.35,108.66,109.29,24059.0,98.8933,99.4572,98.8297,99.4027,24059.0
2022-08-01 13:00:00,109.26,109.29,108.72,108.76,27361.0,99.3754,99.4027,98.8842,98.9206,27361.0
2022-08-01 13:05:00,108.79,108.96,108.64,108.89,11863.0,98.9479,99.1025,98.8115,99.0389,11863.0
2022-08-01 13:10:00,108.81,108.96,108.73,108.96,16320.0,98.9661,99.1025,98.8933,99.1025,16320.0
2022-08-01 13:15:00,108.99,109.04,108.42,108.58,23369.0,99.1298,99.1753,98.6114,98.7569,23369.0
2022-08-01 13:20:00,108.56,108.61,108.33,108.46,33289.0,98.7387,98.7842,98.5295,98.6478,33289.0
2022-08-01 13:25:00,108.49,108.51,108.33,108.38,17760.0,98.675,98.6932,98.5295,98.575,17760.0
2022-08-01 13:30:00,108.35,108.6,108.35,108.38,15820.0,98.5477,98.7751,98.5477,98.575,15820.0
2022-08-01 13:35:00,108.38,108.65,108.26,108.26,13953.0,98.575,98.8206,98.4659,98.4659,13953.0
2022-08-01 13:40:00,108.27,108.53,108.26,108.53,17294.0,98.475,98.7114,98.4659,98.7114,17294.0
2022-08-01 13:45:00,108.53,108.56,108.23,108.54,21226.0,98.7114,98.7387,98.4386,98.7205,21226.0
2022-08-01 13:50:00,108.52,108.54,108.28,108.44,11900.0,98.7023,98.7205,98.484,98.6296,11900.0
2022-08-01 13:55:00,108.44,108.56,108.27,108.53,24703.0,98.6296,98.7387,98.475,98.7114,24703.0
2022-08-01 14:00:00,108.55,108.83,108.41,108.75,12133.0,98.7296,98.9843,98.6023,98.9115,12133.0
2022-08-01 14:05:00,108.75,109.12,108.65,109.12,19726.0,98.9115,99.2481,98.8206,99.2481,19726.0
2022-08-01 14:10:00,109.13,109.31,109.08,109.3,24686.0,99.2571,99.4209,99.2117,99.4118,24686.0
2022-08-01 14:15:00,109.35,109.47,109.32,109.42,12687.0,99.4572,99.5664,99.43,99.5209,12687.0
2022-08-01 14:20:00,109.5,109.89,109.44,109.85,27566.0,99.5937,99.9484,99.5391,99.912,27566.0
2022-08-01 14:25:00,109.9,110.09,109.86,110.08,28935.0,99.9575,100.1303,99.9211,100.1212,28935.0
2022-08-01 14:30:00,110.07,110.12,109.95,109.96,30546.0,100.1121,100.1576,100.003,100.0121,30546.0
2022-08-01 14:35:00,109.94,110.36,109.89,110.36,27917.0,99.9939,100.3759,99.9484,100.3759,27917.0
2022-08-01 14:40:00,110.36,110.4,109.83,109.83,38243.0,100.3759,100.4123,99.8938,99.8938,38243.0
2022-08-01 14:45:00,109.83,110.13,109.76,110.09,18443.0,99.8938,100.1667,99.8302,100.1303,18443.0
2022-08-01 14:50:00,110.07,110.2,109.89,110.15,20419.0,100.1121,100.2303,99.9484,100.1849,20419.0
2022-08-01 14:55:00,110.15,110.53,110.12,110.38,43391.0,100.1849,100.5305,100.1576,100.3941,43391.0
2022-08-01 15:00:00,110.4,110.41,110.1,110.38,21923.0,100.4123,100.4213,100.1394,100.3941,21923.0
2022-08-01 15:05:00,110.39,110.82,110.38,110.8,22325.0,100.4032,100.7943,100.3941,100.7761,22325.0
2022-08-01 15:10:00,110.8,110.98,110.74,110.95,31264.0,100.7761,100.9398,100.7215,100.9125,31264.0
2022-08-01 15:15:00,110.94,110.99,110.81,110.84,17288.0,100.9034,100.9489,100.7852,100.8124,17288.0
2022-08-01 15:20:00,110.84,110.88,110.23,110.27,33083.0,100.8124,100.8488,100.2576,100.294,33083.0
2022-08-01 15:25:00,110.27,110.55,110.22,110.55,23031.0,100.294,100.5487,100.2485,100.5487,23031.0
2022-08-01 15:30:00,110.55,110.77,110.49,110.73,32831.0,100.5487,100.7488,100.4941,100.7124,32831.0
2022-08-01 15:35:00,110.73,110.8,110.55,110.73,36670.0,100.7124,100.7761,100.5487,100.7124,36670.0
2022-08-01 15:40:00,110.73,110.81,110.52,110.57,28157.0,100.7124,100.7852,100.5214,100.5669,28157.0
2022-08-01 15:45:00,110.58,110.59,110.42,110.49,38494.0,100.576,100.5851,100.4304,100.4941,38494.0
2022-08-01 15:50:00,110.5,110.69,110.32,110.59,56088.0,100.5032,100.676,100.3395,100.5851,56088.0
2022-08-01 15:55:00,110.6,110.84,110.39,110.65,141217.0,100.5942,100.8124,100.4032,100.6396,141217.0
2022-08-02 09:30:00,111.37,112.61,111.0,112.01,120600.0,101.2945,102.4223,100.958,101.8766,120600.0
2022-08-02 09:35:00,112.05,112.94,112.05,112.48,71783.0,101.913,102.7225,101.913,102.3041,71783.0
2022-08-02 09:40:00,112.52,112.7,111.7,112.02,50430.0,102.3405,102.5042,101.5946,101.8857,50430.0
2022-08-02 09:45:00,112.11,112.8,111.88,112.29,53601.0,101.9676,102.5951,101.7584,102.1313,53601.0
2022-08-02 09:50:00,112.31,113.42,112.12,113.41,44305.0,102.1495,103.159,101.9766,103.1499,44305.0
2022-08-02 09:55:00,113.34,113.68,113.11,113.11,48270.0,103.0863,103.3955,102.8771,102.8771,48270.0
2022-08-02 10:00:00,113.09,113.2,112.35,112.66,37422.0,102.8589,102.9589,102.1858,102.4678,37422.0
2022-08-02 10:05:00,112.67,112.9,111.92,111.94,50771.0,102.4769,102.6861,101.7947,101.8129,50771.0
2022-08-02 10:10:00,111.91,112.26,111.46,112.25,30003.0,101.7856,102.104,101.3764,102.0949,30003.0
2022-08-02 10:15:00,112.33,112.92,112.27,112.59,41452.0,102.1676,102.7043,102.1131,102.4041,41452.0
2022-08-02 10:20:00,112.59,112.7,112.35,112.54,26712.0,102.4041,102.5042,102.1858,102.3586,26712.0
2022-08-02 10:25:00,112.5,112.78,112.47,112.78,29657.0,102.3223,102.5769,102.295,102.5769,29657.0
2022-08-02 10:30:00,112.79,113.25,112.63,112.8,33810.0,102.586,103.0044,102.4405,102.5951,33810.0
2022-08-02 10:35:00,112.84,112.84,112.46,112.77,29999.0,102.6315,102.6315,102.2859,102.5678,29999.0
2022-08-02 10:40:00,112.78,113.22,112.72,112.95,34446.0,102.5769,102.9771,102.5224,102.7316,34446.0
2022-08-02 10:45:00,112.93,113.42,112.82,113.42,22958.0,102.7134,103.159,102.6133,103.159,22958.0
2022-08-02 10:50:00,113.45,113.79,113.32,113.68,46632.0,103.1863,103.4956,103.0681,103.3955,46632.0
2022-08-02 10:55:00,113.68,113.75,113.21,113.34,45093.0,103.3955,103.4592,102.968,103.0863,45093.0
2022-08-02 11:00:00,113.33,113.5,113.26,113.29,24369.0,103.0772,103.2318,103.0135,103.0408,24369.0
2022-08-02 11:05:00,113.35,113.72,113.3,113.7,27373.0,103.0954,103.4319,103.0499,103.4137,27373.0
2022-08-02 11:10:00,113.69,113.7,113.19,113.19,32178.0,103.4046,103.4137,102.9498,102.9498,32178.0
2022-08-02 11:15:00,113.2,114.1,113.2,114.1,37742.0,102.9589,103.7775,102.9589,103.7775,37742.0
2022-08-02 11:20:00,114.14,114.5,114.0,114.09,35523.0,103.8139,104.1413,103.6866,103.7684,35523.0
2022-08-02 11:25:00,114.1,114.48,114.0,114.45,25552.0,103.7775,104.1231,103.6866,104.0959,25552.0
2022-08-02 11:30:00,114.46,114.58,113.92,114.07,85906.0,104.1049,104.2141,103.6138,103.7502,85906.0
2022-08-02 11:35:00,114.06,114.21,113.96,114.02,17885.0,103.7411,103.8776,103.6502,103.7048,17885.0
2022-08-02 11:40:00,114.06,114.48,114.06,114.3,19379.0,103.7411,104.1231,103.7411,103.9594,19379.0
2022-08-02 11:45:00,114.31,114.45,114.22,114.41,20320.0,103.9685,104.0959,103.8867,104.0595,20320.0
2022-08-02 11:50:00,114.41,114.46,114.19,114.28,15303.0,104.0595,104.1049,103.8594,103.9412,15303.0
2022-08-02 11:55:00,114.29,114.34,113.94,113.94,17992.0,103.9503,103.9958,103.632,103.632,17992.0
2022-08-02 12:00:00,113.97,114.35,113.95,114.31,14111.0,103.6593,104.0049,103.6411,103.9685,14111.0
2022-08-02 12:05:00,114.3,114.3,113.95,114.05,14014.0,103.9594,103.9594,103.6411,103.732,14014.0
2022-08-02 12:10:00,114.04,114.09,113.86,114.05,19749.0,103.7229,103.7684,103.5592,103.732,19749.0
2022-08-02 12:15:00,114.07,114.25,114.0,114.05,18056.0,103.7502,103.9139,103.6866,103.732,18056.0
2022-08-02 12:20:00,114.05,114.36,114.05,114.28,18196.0,103.732,104.014,103.732,103.9412,18196.0
2022-08-02 12:25:00,114.27,114.3,114.1,114.24,13537.0,103.9321,103.9594,103.7775,103.9049,13537.0
2022-08-02 12:30:00,114.27,114.49,114.27,114.43,18144.0,103.9321,104.1322,103.9321,104.0777,18144.0
2022-08-02 12:35:00,114.46,114.57,114.4,114.53,14295.0,104.1049,104.205,104.0504,104.1686,14295.0
2022-08-02 12:40:00,114.53,114.71,114.42,114.65,22025.0,104.1686,104.3323,104.0686,104.2778,22025.0
2022-08-02 12:45:00,114.64,114.79,114.41,114.51,20983.0,104.2687,104.4051,104.0595,104.1504,20983.0
2022-08-02 12:50:00,114.5,114.64,114.43,114.56,23404.0,104.1413,104.2687,104.0777,104.1959,23404.0
2022-08-02 12:55:00,114.56,114.61,114.48,114.56,16986.0,104.1959,104.2414,104.1231,104.1959,16986.0
2022-08-02 13:00:00,114.53,114.85,114.5,114.71,26794.0,104.1686,104.4597,104.1413,104.3323,26794.0
2022-08-02 13:05:00,114.76,114.94,114.73,114.94,29608.0,104.3778,104.5415,104.3505,104.5415,29608.0
2022-08-02 13:10:00,114.94,114.95,114.54,114.65,12522.0,104.5415,104.5506,104.1777,104.2778,12522.0
2022-08-02 13:15:00,114.68,114.71,114.51,114.57,16657.0,104.305,104.3323,104.1504,104.205,16657.0
2022-08-02 13:20:00,114.57,114.57,114.35,114.37,24716.0,104.205,104.205,104.0049,104.0231,24716.0
2022-08-02 13:25:00,114.34,114.41,114.26,114.29,10672.0,103.9958,104.0595,103.923,103.9503,10672.0
2022-08-02 13:30:00,114.27,114.27,113.65,113.65,14371.0,103.9321,103.9321,103.3682,103.3682,14371.0
2022-08-02 13:35:00,113.63,113.69,113.29,113.31,32724.0,103.35,103.4046,103.0408,103.059,32724.0
2022-08-02 13:40:00,113.33,113.57,113.26,113.55,23245.0,103.0772,103.2955,103.0135,103.2773,23245.0
2022-08-02 13:45:00,113.56,113.68,113.05,113.05,17896.0,103.2864,103.3955,102.8225,102.8225,17896.0
2022-08-02 13:50:00,113.05,113.2,112.95,113.14,42513.0,102.8225,102.9589,102.7316,102.9044,42513.0
2022-08-02 13:55:00,113.18,113.32,113.02,113.12,29181.0,102.9407,103.0681,102.7952,102.8862,29181.0
2022-08-02 14:00:00,113.1,113.2,112.87,112.92,27367.0,102.868,102.9589,102.6588,102.7043,27367.0
2022-08-02 14:05:00,112.92,113.12,112.86,113.12,28768.0,102.7043,102.8862,102.6497,102.8862,28768.0
2022-08-02 14:10:00,113.15,113.25,113.01,113.03,27513.0,102.9135,103.0044,102.7861,102.8043,27513.0
2022-08-02 14:15:00,113.03,113.19,112.81,112.98,33542.0,102.8043,102.9498,102.6042,102.7588,33542.0
2022-08-02 14:20:00,112.99,113.42,112.96,113.41,32328.0,102.7679,103.159,102.7407,103.1499,32328.0
2022-08-02 14:25:00,113.41,113.48,113.09,113.28,61310.0,103.1499,103.2136,102.8589,103.0317,61310.0
2022-08-02 14:30:00,113.28,113.36,113.11,113.26,37963.0,103.0317,103.1045,102.8771,103.0135,37963.0
2022-08-02 14:35:00,113.24,113.32,113.17,113.29,15476.0,102.9953,103.0681,102.9317,103.0408,15476.0
2022-08-02 14:40:00,113.37,113.76,113.35,113.76,30272.0,103.1136,103.4683,103.0954,103.4683,30272.0
2022-08-02 14:45:00,113.77,113.82,113.36,113.53,23571.0,103.4774,103.5228,103.1045,103.2591,23571.0
2022-08-02 14:50:00,113.52,113.56,113.33,113.43,25605.0,103.25,103.2864,103.0772,103.1681,25605.0
2022-08-02 14:55:00,113.4,113.4,113.17,113.32,26567.0,103.1408,103.1408,102.9317,103.0681,26567.0
2022-08-02 15:00:00,113.34,113.37,113.17,113.32,19269.0,103.0863,103.1136,102.9317,103.0681,19269.0
2022-08-02 15:05:00,113.32,113.44,113.16,113.27,23589.0,103.0681,103.1772,102.9226,103.0226,23589.0
2022-08-02 15:10:00,113.24,113.35,113.16,113.35,25026.0,102.9953,103.0954,102.9226,103.0954,25026.0
2022-08-02 15:15:00,113.36,113.36,113.01,113.03,26769.0,103.1045,103.1045,102.7861,102.8043,26769.0
2022-08-02 15:20:00,113.05,113.15,112.96,113.08,35766.0,102.8225,102.9135,102.7407,102.8498,35766.0
2022-08-02 15:25:00,113.09,113.38,113.07,113.33,42760.0,102.8589,103.1227,102.8407,103.0772,42760.0
2022-08-02 15:30:00,113.33,113.39,113.14,113.19,57769.0,103.0772,103.1318,102.9044,102.9498,57769.0
2022-08-02 15:35:00,113.21,113.46,113.2,113.38,68706.0,102.968,103.1954,102.9589,103.1227,68706.0
2022-08-02 15:40:00,113.43,113.71,113.39,113.7,57543.0,103.1681,103.4228,103.1318,103.4137,57543.0
2022-08-02 15:45:00,113.71,113.72,113.29,113.42,69757.0,103.4228,103.4319,103.0408,103.159,69757.0
2022-08-02 15:50:00,113.45,113.51,113.05,113.16,97821.0,103.1863,103.2409,102.8225,102.9226,97821.0
2022-08-02 15:55:00,113.14,113.15,112.85,113.0,210795.0,102.9044,102.9135,102.6406,102.777,210795.0
2022-08-03 09:30:00,113.51,113.62,112.59,112.82,156242.0,104.1794,104.2803,103.335,103.5461,156242.0
2022-08-03 09:35:00,112.89,113.82,112.6,113.33,68989.0,103.6103,104.4639,103.3442,104.0142,68989.0
2022-08-03 09:40:00,113.36,113.66,113.07,113.11,56184.0,104.0417,104.317,103.7755,103.8122,56184.0
2022-08-03 09:45:00,113.14,113.75,113.11,113.75,36924.0,103.8398,104.3996,103.8122,104.3996,36924.0
2022-08-03 09:50:00,113.8,114.06,113.67,113.9,37928.0,104.4455,104.6842,104.3262,104.5373,37928.0
2022-08-03 09:55:00,113.84,113.92,113.36,113.4,26270.0,104.4822,104.5557,104.0417,104.0784,26270.0
2022-08-03 10:00:00,113.42,113.51,112.85,113.19,71954.0,104.0968,104.1794,103.5736,103.8857,71954.0
2022-08-03 10:05:00,113.19,113.23,112.68,113.18,26581.0,103.8857,103.9224,103.4176,103.8765,26581.0
2022-08-03 10:10:00,113.14,113.28,112.79,113.26,19503.0,103.8398,103.9683,103.5185,103.9499,19503.0
2022-08-03 10:15:00,113.26,113.52,112.79,112.79,41534.0,103.9499,104.1885,103.5185,103.5185,41534.0
2022-08-03 10:20:00,112.77,112.96,112.64,112.89,31184.0,103.5002,103.6746,103.3809,103.6103,31184.0
2022-08-03 10:25:00,112.89,113.29,112.84,113.29,20138.0,103.6103,103.9774,103.5644,103.9774,20138.0
2022-08-03 10:30:00,113.29,113.37,112.49,112.49,28351.0,103.9774,104.0509,103.2432,103.2432,28351.0
2022-08-03 10:35:00,112.51,112.51,110.57,110.78,101786.0,103.2616,103.2616,101.481,101.6738,101786.0
2022-08-03 10:40:00,110.78,110.91,110.4,110.78,62741.0,101.6738,101.7931,101.325,101.6738,62741.0
2022-08-03 10:45:00,110.74,111.23,110.55,111.02,37320.0,101.6371,102.0868,101.4627,101.894,37320.0
2022-08-03 10:50:00,110.92,110.92,109.78,109.79,49743.0,101.8023,101.8023,100.756,100.7651,49743.0
2022-08-03 10:55:00,109.82,110.31,109.72,109.95,35294.0,100.7927,101.2424,100.7009,100.912,35294.0
2022-08-03 11:00:00,109.95,110.48,109.59,109.62,28321.0,100.912,101.3984,100.5816,100.6091,28321.0
2022-08-03 11:05:00,109.64,109.78,109.16,109.35,48220.0,100.6275,100.756,100.1869,100.3613,48220.0
2022-08-03 11:10:00,109.35,109.62,109.22,109.5,31769.0,100.3613,100.6091,100.242,100.499,31769.0
2022-08-03 11:15:00,109.5,109.6,109.16,109.37,29028.0,100.499,100.5908,100.1869,100.3797,29028.0
2022-08-03 11:20:00,109.41,109.72,109.41,109.51,56508.0,100.4164,100.7009,100.4164,100.5082,56508.0
2022-08-03 11:25:00,109.49,110.18,109.46,110.11,37135.0,100.4898,101.1231,100.4623,101.0588,37135.0
2022-08-03 11:30:00,110.09,110.42,109.86,110.27,44576.0,101.0405,101.3434,100.8294,101.2057,44576.0
2022-08-03 11:35:00,110.29,110.4,110.03,110.14,17149.0,101.224,101.325,100.9854,101.0864,17149.0
2022-08-03 11:40:00,110.14,110.4,110.03,110.28,19786.0,101.0864,101.325,100.9854,101.2149,19786.0
2022-08-03 11:45:00,110.28,110.37,110.14,110.35,27696.0,101.2149,101.2975,101.0864,101.2791,27696.0
2022-08-03 11:50:00,110.34,110.35,109.71,109.73,37151.0,101.2699,101.2791,100.6917,100.7101,37151.0
2022-08-03 11:55:00,109.72,109.85,109.16,109.33,30902.0,100.7009,100.8202,100.1869,100.343,30902.0
2022-08-03 12:00:00,109.33,109.33,108.88,108.98,56228.0,100.343,100.343,99.93,100.0217,56228.0
2022-08-03 12:05:00,108.99,109.09,108.55,108.68,24185.0,100.0309,100.1227,99.6271,99.7464,24185.0
2022-08-03 12:10:00,108.67,108.92,108.48,108.68,36145.0,99.7372,99.9667,99.5628,99.7464,36145.0
2022-08-03 12:15:00,108.68,108.94,108.65,108.9,22810.0,99.7464,99.985,99.7189,99.9483,22810.0
2022-08-03 12:20:00,108.85,109.0,108.67,108.96,38251.0,99.9024,100.0401,99.7372,100.0034,38251.0
2022-08-03 12:25:00,108.89,108.94,108.67,108.69,24536.0,99.9391,99.985,99.7372,99.7556,24536.0
2022-08-03 12:30:00,108.68,108.89,108.11,108.64,86418.0,99.7464,99.9391,99.2232,99.7097,86418.0
2022-08-03 12:35:00,108.68,108.83,108.12,108.14,20593.0,99.7464,99.8841,99.2324,99.2508,20593.0
2022-08-03 12:40:00,108.12,108.25,107.85,108.08,55658.0,99.2324,99.3517,98.9846,99.1957,55658.0
2022-08-03 12:45:00,108.06,108.49,108.06,108.4,36661.0,99.1774,99.572,99.1774,99.4894,36661.0
2022-08-03 12:50:00,108.4,108.51,108.02,108.2,68696.0,99.4894,99.5904,99.1406,99.3058,68696.0
2022-08-03 12:55:00,108.17,108.37,108.1,108.14,58639.0,99.2783,99.4619,99.2141,99.2508,58639.0
2022-08-03 13:00:00,108.14,108.37,108.14,108.35,39700.0,99.2508,99.4619,99.2508,99.4435,39700.0
2022-08-03 13:05:00,108.35,108.35,107.73,107.84,51902.0,99.4435,99.4435,98.8745,98.9754,51902.0
2022-08-03 13:10:00,107.84,107.87,107.13,107.13,81749.0,98.9754,99.003,98.3238,98.3238,81749.0
2022-08-03 13:15:00,107.14,107.18,106.93,106.93,61326.0,98.333,98.3697,98.1402,98.1402,61326.0
2022-08-03 13:20:00,106.92,107.05,106.63,106.89,58332.0,98.1311,98.2504,97.8649,98.1035,58332.0
2022-08-03 13:25:00,106.88,107.62,106.87,107.58,30213.0,98.0944,98.7735,98.0852,98.7368,30213.0
2022-08-03 13:30:00,107.61,107.8,107.55,107.74,24290.0,98.7643,98.9387,98.7093,98.8837,24290.0
2022-08-03 13:35:00,107.71,107.77,107.42,107.61,37427.0,98.8561,98.9112,98.59,98.7643,37427.0
2022-08-03 13:40:00,107.58,107.58,107.26,107.47,50214.0,98.7368,98.7368,98.4431,98.6359,50214.0
2022-08-03 13:45:00,107.48,107.8,107.47,107.76,16351.0,98.645,98.9387,98.6359,98.902,16351.0
2022-08-03 13:50:00,107.78,108.33,107.76,108.25,21663.0,98.9204,99.4252,98.902,99.3517,21663.0
2022-08-03 13:55:00,108.25,108.31,108.0,108.26,15412.0,99.3517,99.4068,99.1223,99.3609,15412.0
2022-08-03 14:00:00,108.26,108.5,108.1,108.43,23908.0,99.3609,99.5812,99.2141,99.5169,23908.0
2022-08-03 14:05:00,108.47,108.81,108.45,108.81,12794.0,99.5537,99.8657,99.5353,99.8657,12794.0
2022-08-03 14:10:00,108.81,108.85,108.25,108.35,37240.0,99.8657,99.9024,99.3517,99.4435,37240.0
2022-08-03 14:15:00,108.31,108.46,108.06,108.06,27101.0,99.4068,99.5445,99.1774,99.1774,27101.0
2022-08-03 14:20:00,108.07,108.28,107.99,108.17,26537.0,99.1865,99.3793,99.1131,99.2783,26537.0
2022-08-03 14:25:00,108.18,108.19,107.76,107.83,22903.0,99.2875,99.2967,98.902,98.9663,22903.0
2022-08-03 14:30:00,107.82,108.08,107.75,107.88,36233.0,98.9571,99.1957,98.8928,99.0122,36233.0
2022-08-03 14:35:00,107.84,107.88,107.65,107.67,24874.0,98.9754,99.0122,98.8011,98.8194,24874.0
2022-08-03 14:40:00,107.63,107.71,107.58,107.64,23995.0,98.7827,98.8561,98.7368,98.7919,23995.0
2022-08-03 14:45:00,107.64,108.12,107.63,108.12,15369.0,98.7919,99.2324,98.7827,99.2324,15369.0
2022-08-03 14:50:00,108.13,108.21,107.9,108.01,23168.0,99.2416,99.315,99.0305,99.1315,23168.0
2022-08-03 14:55:00,107.99,108.3,107.99,108.26,16743.0,99.1131,99.3976,99.1131,99.3609,16743.0
2022-08-03 15:00:00,108.26,108.5,108.24,108.46,22555.0,99.3609,99.5812,99.3426,99.5445,22555.0
2022-08-03 15:05:00,108.45,108.79,108.45,108.77,37162.0,99.5353,99.8473,99.5353,99.829,37162.0
2022-08-03 15:10:00,108.77,108.77,108.51,108.7,29550.0,99.829,99.829,99.5904,99.7647,29550.0
2022-08-03 15:15:00,108.7,108.89,108.66,108.81,43367.0,99.7647,99.9391,99.728,99.8657,43367.0
2022-08-03 15:20:00,108.82,108.82,108.56,108.56,24986.0,99.8749,99.8749,99.6363,99.6363,24986.0
2022-08-03 15:25:00,108.56,108.69,108.49,108.59,25136.0,99.6363,99.7556,99.572,99.6638,25136.0
2022-08-03 15:30:00,108.6,108.64,108.34,108.35,22395.0,99.673,99.7097,99.4343,99.4435,22395.0
2022-08-03 15:35:00,108.36,108.42,108.15,108.16,43390.0,99.4527,99.5078,99.26,99.2691,43390.0
2022-08-03 15:40:00,108.17,108.27,108.02,108.13,41992.0,99.2783,99.3701,99.1406,99.2416,41992.0
2022-08-03 15:45:00,108.13,108.19,107.95,108.14,86097.0,99.2416,99.2967,99.0764,99.2508,86097.0
2022-08-03 15:50:00,108.16,108.27,108.03,108.13,65440.0,99.2691,99.3701,99.1498,99.2416,65440.0
2022-08-03 15:55:00,108.11,108.19,107.64,107.79,219700.0,99.2232,99.2967,98.7919,98.9296,219700.0
2022-08-04 09:30:00,107.0,107.81,106.6,106.75,106451.0,98.2045,98.9479,97.8374,97.975,106451.0
2022-08-04 09:35:00,106.62,106.76,104.83,104.84,74357.0,97.8557,97.9842,96.2129,96.222,74357.0
2022-08-04 09:40:00,104.83,105.29,104.13,104.98,91812.0,96.2129,96.6351,95.5704,96.3505,91812.0
2022-08-04 09:45:00,104.93,105.58,104.28,105.24,71780.0,96.3046,96.9012,95.7081,96.5892,71780.0
2022-08-04 09:50:00,105.29,106.38,105.26,105.69,54378.0,96.6351,97.6355,96.6075,97.0022,54378.0
2022-08-04 09:55:00,105.73,105.81,104.71,104.75,46998.0,97.0389,97.1123,96.1027,96.1394,46998.0
2022-08-04 10:00:00,104.83,105.21,104.52,105.21,62254.0,96.2129,96.5616,95.9283,96.5616,62254.0
2022-08-04 10:05:00,105.15,106.03,104.99,105.93,40741.0,96.5066,97.3142,96.3597,97.2224,40741.0
2022-08-04 10:10:00,105.92,105.99,105.55,105.69,49339.0,97.2133,97.2775,96.8737,97.0022,49339.0
2022-08-04 10:15:00,105.63,105.63,105.01,105.14,43810.0,96.9471,96.9471,96.3781,96.4974,43810.0
2022-08-04 10:20:00,105.19,105.38,104.8,105.17,35772.0,96.5433,96.7177,96.1853,96.5249,35772.0
2022-08-04 10:25:00,105.13,105.89,105.08,105.35,29603.0,96.4882,97.1857,96.4423,96.6901,29603.0
2022-08-04 10:30:00,105.27,105.7,104.97,104.98,34507.0,96.6167,97.0114,96.3414,96.3505,34507.0
2022-08-04 10:35:00,105.0,105.38,104.87,105.13,39285.0,96.3689,96.7177,96.2496,96.4882,39285.0
2022-08-04 10:40:00,105.15,105.38,104.87,105.06,39847.0,96.5066,96.7177,96.2496,96.424,39847.0
2022-08-04 10:45:00,104.99,105.37,104.98,105.32,30481.0,96.3597,96.7085,96.3505,96.6626,30481.0
2022-08-04 10:50:00,105.34,105.34,105.0,105.15,24914.0,96.6809,96.6809,96.3689,96.5066,24914.0
2022-08-04 10:55:00,105.15,105.5,105.13,105.24,39210.0,96.5066,96.8278,96.4882,96.5892,39210.0
2022-08-04 11:00:00,105.28,105.55,105.25,105.38,40390.0,96.6259,96.8737,96.5983,96.7177,40390.0
2022-08-04 11:05:00,105.42,105.65,105.37,105.63,20466.0,96.7544,96.9655,96.7085,96.9471,20466.0
2022-08-04 11:10:00,105.66,105.69,105.31,105.53,23384.0,96.9746,97.0022,96.6534,96.8553,23384.0
2022-08-04 11:15:00,105.51,105.6,105.22,105.47,34676.0,96.837,96.9196,96.5708,96.8003,34676.0
2022-08-04 11:20:00,105.43,105.94,105.43,105.85,55434.0,96.7635,97.2316,96.7635,97.149,55434.0
2022-08-04 11:25:00,105.84,105.99,105.64,105.79,24856.0,97.1398,97.2775,96.9563,97.094,24856.0
2022-08-04 11:30:00,105.8,106.29,105.8,106.23,40953.0,97.1031,97.5529,97.1031,97.4978,40953.0
2022-08-04 11:35:00,106.24,106.26,105.91,105.96,19548.0,97.507,97.5253,97.2041,97.25,19548.0
2022-08-04 11:40:00,105.97,106.1,105.62,105.71,17689.0,97.2592,97.3785,96.9379,97.0205,17689.0
2022-08-04 11:45:00,105.69,106.1,105.64,106.02,24118.0,97.0022,97.3785,96.9563,97.305,24118.0
2022-08-04 11:50:00,105.97,106.25,105.92,106.15,22054.0,97.2592,97.5161,97.2133,97.4244,22054.0
2022-08-04 11:55:00,106.15,106.41,106.05,106.23,18957.0,97.4244,97.663,97.3326,97.4978,18957.0
2022-08-04 12:00:00,106.23,106.46,106.16,106.22,18926.0,97.4978,97.7089,97.4335,97.4886,18926.0
2022-08-04 12:05:00,106.22,106.22,105.81,105.84,18249.0,97.4886,97.4886,97.1123,97.1398,18249.0
2022-08-04 12:10:00,105.87,106.35,105.86,106.25,41716.0,97.1674,97.6079,97.1582,97.5161,41716.0
2022-08-04 12:15:00,106.24,106.53,106.12,106.33,38245.0,97.507,97.7731,97.3968,97.5896,38245.0
2022-08-04 12:20:00,106.33,106.38,105.83,106.0,41221.0,97.5896,97.6355,97.1307,97.2867,41221.0
2022-08-04 12:25:00,105.98,106.11,105.74,105.79,17796.0,97.2683,97.3876,97.0481,97.094,17796.0
2022-08-04 12:30:00,105.78,106.04,105.78,105.86,28195.0,97.0848,97.3234,97.0848,97.1582,28195.0
2022-08-04 12:35:00,105.84,105.84,105.6,105.6,22707.0,97.1398,97.1398,96.9196,96.9196,22707.0
2022-08-04 12:40:00,105.59,105.84,105.51,105.84,16712.0,96.9104,97.1398,96.837,97.1398,16712.0
2022-08-04 12:45:00,105.82,105.82,105.4,105.45,15663.0,97.1215,97.1215,96.736,96.7819,15663.0
2022-08-04 12:50:00,105.45,105.8,105.45,105.8,14803.0,96.7819,97.1031,96.7819,97.1031,14803.0
2022-08-04 12:55:00,105.77,106.0,105.65,105.79,31830.0,97.0756,97.2867,96.9655,97.094,31830.0
2022-08-04 13:00:00,105.79,106.25,105.75,106.25,27480.0,97.094,97.5161,97.0572,97.5161,27480.0
2022-08-04 13:05:00,106.25,106.4,106.11,106.32,16871.0,97.5161,97.6538,97.3876,97.5804,16871.0
2022-08-04 13:10:00,106.29,106.46,106.24,106.35,20097.0,97.5529,97.7089,97.507,97.6079,20097.0
2022-08-04 13:15:00,106.35,106.47,106.31,106.41,21778.0,97.6079,97.7181,97.5712,97.663,21778.0
2022-08-04 13:20:00,106.43,106.63,106.17,106.53,13574.0,97.6813,97.8649,97.4427,97.7731,13574.0
2022-08-04 13:25:00,106.52,106.68,106.4,106.47,11482.0,97.7639,97.9108,97.6538,97.7181,11482.0
2022-08-04 13:30:00,106.42,106.62,106.35,106.59,15581.0,97.6722,97.8557,97.6079,97.8282,15581.0
2022-08-04 13:35:00,106.55,106.6,106.37,106.51,9334.0,97.7915,97.8374,97.6263,97.7548,9334.0
2022-08-04 13:40:00,106.5,106.56,106.32,106.43,11596.0,97.7456,97.8007,97.5804,97.6813,11596.0
2022-08-04 13:45:00,106.42,106.73,106.36,106.72,12304.0,97.6722,97.9567,97.6171,97.9475,12304.0
2022-08-04 13:50:00,106.69,106.76,106.52,106.71,11084.0,97.92,97.9842,97.7639,97.9383,11084.0
2022-08-04 13:55:00,106.7,106.82,106.66,106.78,15304.0,97.9292,98.0393,97.8924,98.0026,15304.0
2022-08-04 14:00:00,106.78,106.94,106.71,106.92,17035.0,98.0026,98.1494,97.9383,98.1311,17035.0
2022-08-04 14:05:00,106.89,107.0,106.61,106.61,25565.0,98.1035,98.2045,97.8465,97.8465,25565.0
2022-08-04 14:10:00,106.6,106.7,106.51,106.61,11954.0,97.8374,97.9292,97.7548,97.8465,11954.0
2022-08-04 14:15:00,106.6,106.72,106.51,106.62,22715.0,97.8374,97.9475,97.7548,97.8557,22715.0
2022-08-04 14:20:00,106.64,106.82,106.6,106.74,18616.0,97.8741,98.0393,97.8374,97.9659,18616.0
2022-08-04 14:25:00,106.77,107.0,106.75,106.94,16964.0,97.9934,98.2045,97.975,98.1494,16964.0
2022-08-04 14:30:00,106.93,107.0,106.83,106.95,35052.0,98.1402,98.2045,98.0485,98.1586,35052.0
2022-08-04 14:35:00,106.98,106.98,106.72,106.75,16490.0,98.1861,98.1861,97.9475,97.975,16490.0
2022-08-04 14:40:00,106.73,106.73,106.5,106.68,13701.0,97.9567,97.9567,97.7456,97.9108,13701.0
2022-08-04 14:45:00,106.68,106.77,106.53,106.64,11179.0,97.9108,97.9934,97.7731,97.8741,11179.0
2022-08-04 14:50:00,106.63,106.64,106.37,106.45,25004.0,97.8649,97.8741,97.6263,97.6997,25004.0
2022-08-04 14:55:00,106.45,106.54,106.28,106.41,18703.0,97.6997,97.7823,97.5437,97.663,18703.0
2022-08-04 15:00:00,106.41,106.49,106.04,106.14,41321.0,97.663,97.7364,97.3234,97.4152,41321.0
2022-08-04 15:05:00,106.14,106.14,105.79,105.9,31459.0,97.4152,97.4152,97.094,97.1949,31459.0
2022-08-04 15:10:00,105.91,106.0,105.71,105.81,28441.0,97.2041,97.2867,97.0205,97.1123,28441.0
2022-08-04 15:15:00,105.8,105.9,105.61,105.66,36698.0,97.1031,97.1949,96.9287,96.9746,36698.0
2022-08-04 15:20:00,105.67,105.67,105.23,105.24,52808.0,96.9838,96.9838,96.58,96.5892,52808.0
2022-08-04 15:25:00,105.21,105.5,105.1,105.11,60274.0,96.5616,96.8278,96.4607,96.4698,60274.0
2022-08-04 15:30:00,105.13,105.33,104.98,105.08,75879.0,96.4882,96.6718,96.3505,96.4423,75879.0
2022-08-04 15:35:00,105.08,105.1,104.67,104.75,76214.0,96.4423,96.4607,96.066,96.1394,76214.0
2022-08-04 15:40:00,104.75,104.92,104.66,104.71,94601.0,96.1394,96.2955,96.0568,96.1027,94601.0
2022-08-04 15:45:00,104.71,104.71,104.19,104.35,146290.0,96.1027,96.1027,95.6255,95.7723,146290.0
2022-08-04 15:50:00,104.37,104.62,104.24,104.33,97149.0,95.7907,96.0201,95.6714,95.754,97149.0
2022-08-04 15:55:00,104.32,104.37,104.06,104.29,252510.0,95.7448,95.7907,95.5062,95.7173,252510.0
2022-08-05 09:30:00,103.03,105.06,102.7,104.61,114763.0,94.5608,96.424,94.258,96.011,114763.0
2022-08-05 09:35:00,104.66,105.02,104.23,104.93,39479.0,96.0568,96.3872,95.6622,96.3046,39479.0
2022-08-05 09:40:00,104.92,105.42,104.56,105.32,38360.0,96.2955,96.7544,95.9651,96.6626,38360.0
2022-08-05 09:45:00,105.35,105.97,105.16,105.95,80524.0,96.6901,97.2592,96.5157,97.2408,80524.0
2022-08-05 09:50:00,106.0,106.77,105.99,106.69,66238.0,97.2867,97.9934,97.2775,97.92,66238.0
2022-08-05 09:55:00,106.75,107.32,106.64,107.23,45495.0,97.975,98.4982,97.8741,98.4156,45495.0
2022-08-05 10:00:00,107.25,107.48,106.91,106.97,30802.0,98.4339,98.645,98.1219,98.177,30802.0
2022-08-05 10:05:00,106.92,107.08,105.85,106.17,29555.0,98.1311,98.2779,97.149,97.4427,29555.0
2022-08-05 10:10:00,106.31,106.63,106.12,106.36,33474.0,97.5712,97.8649,97.3968,97.6171,33474.0
2022-08-05 10:15:00,106.36,106.36,105.34,105.41,51031.0,97.6171,97.6171,96.6809,96.7452,51031.0
2022-08-05 10:20:00,105.35,105.67,105.35,105.56,40282.0,96.6901,96.9838,96.6901,96.8829,40282.0
2022-08-05 10:25:00,105.53,105.78,105.26,105.63,43149.0,96.8553,97.0848,96.6075,96.9471,43149.0
2022-08-05 10:30:00,105.67,105.73,105.22,105.44,40737.0,96.9838,97.0389,96.5708,96.7727,40737.0
2022-08-05 10:35:00,105.46,106.11,105.45,106.07,21897.0,96.7911,97.3876,96.7819,97.3509,21897.0
2022-08-05 10:40:00,106.05,106.37,106.04,106.2,26516.0,97.3326,97.6263,97.3234,97.4703,26516.0
2022-08-05 10:45:00,106.23,106.31,106.05,106.2,23530.0,97.4978,97.5712,97.3326,97.4703,23530.0
2022-08-05 10:50:00,106.22,106.4,106.01,106.11,26974.0,97.4886,97.6538,97.2959,97.3876,26974.0
2022-08-05 10:55:00,106.14,106.24,105.93,106.18,23024.0,97.4152,97.507,97.2224,97.4519,23024.0
2022-08-05 11:00:00,106.18,106.35,106.05,106.08,20916.0,97.4519,97.6079,97.3326,97.3601,20916.0
2022-08-05 11:05:00,106.04,106.05,105.53,105.83,29752.0,97.3234,97.3326,96.8553,97.1307,29752.0
2022-08-05 11:10:00,105.82,106.01,105.51,105.53,29448.0,97.1215,97.2959,96.837,96.8553,29448.0
2022-08-05 11:15:00,105.56,105.56,105.23,105.25,20942.0,96.8829,96.8829,96.58,96.5983,20942.0
2022-08-05 11:20:00,105.25,105.33,104.87,105.13,29085.0,96.5983,96.6718,96.2496,96.4882,29085.0
2022-08-05 11:25:00,105.1,105.23,104.98,104.98,23150.0,96.4607,96.58,96.3505,96.3505,23150.0
2022-08-05 11:30:00,104.96,105.26,104.93,105.05,30489.0,96.3322,96.6075,96.3046,96.4148,30489.0
2022-08-05 11:35:00,105.08,105.4,104.96,105.18,22689.0,96.4423,96.736,96.3322,96.5341,22689.0
2022-08-05 11:40:00,105.15,105.35,105.06,105.35,21917.0,96.5066,96.6901,96.424,96.6901,21917.0
2022-08-05 11:45:00,105.34,105.34,104.97,105.19,24737.0,96.6809,96.6809,96.3414,96.5433,24737.0
2022-08-05 11:50:00,105.2,105.56,105.2,105.56,17402.0,96.5525,96.8829,96.5525,96.8829,17402.0
2022-08-05 11:55:00,105.55,105.66,105.39,105.51,14930.0,96.8737,96.9746,96.7268,96.837,14930.0
2022-08-05 12:00:00,105.53,105.8,105.51,105.68,22553.0,96.8553,97.1031,96.837,96.993,22553.0
2022-08-05 12:05:00,105.69,105.81,105.44,105.46,19801.0,97.0022,97.1123,96.7727,96.7911,19801.0
2022-08-05 12:10:00,105.46,105.61,105.38,105.38,12175.0,96.7911,96.9287,96.7177,96.7177,12175.0
2022-08-05 12:15:00,105.38,105.48,105.35,105.41,13496.0,96.7177,96.8094,96.6901,96.7452,13496.0
2022-08-05 12:20:00,105.44,105.68,105.28,105.29,10772.0,96.7727,96.993,96.6259,96.6351,10772.0
2022-08-05 12:25:00,105.29,105.52,105.23,105.51,12912.0,96.6351,96.8461,96.58,96.837,12912.0
2022-08-05 12:30:00,105.48,105.54,105.33,105.48,13179.0,96.8094,96.8645,96.6718,96.8094,13179.0
2022-08-05 12:35:00,105.47,105.47,105.33,105.4,10542.0,96.8003,96.8003,96.6718,96.736,10542.0
2022-08-05 12:40:00,105.4,105.59,105.34,105.58,13624.0,96.736,96.9104,96.6809,96.9012,13624.0
2022-08-05 12:45:00,105.6,105.78,105.6,105.71,13939.0,96.9196,97.0848,96.9196,97.0205,13939.0
2022-08-05 12:50:00,105.73,105.98,105.73,105.98,18860.0,97.0389,97.2683,97.0389,97.2683,18860.0
2022-08-05 12:55:00,105.95,105.97,105.63,105.63,24711.0,97.2408,97.2592,96.9471,96.9471,24711.0
2022-08-05 13:00:00,105.61,105.83,105.54,105.59,44818.0,96.9287,97.1307,96.8645,96.9104,44818.0
2022-08-05 13:05:00,105.6,105.79,105.55,105.68,27201.0,96.9196,97.094,96.8737,96.993,27201.0
2022-08-05 13:10:00,105.7,105.95,105.61,105.64,51271.0,97.0114,97.2408,96.9287,96.9563,51271.0
2022-08-05 13:15:00,105.67,105.72,105.54,105.61,15427.0,96.9838,97.0297,96.8645,96.9287,15427.0
2022-08-05 13:20:00,105.58,105.71,105.51,105.7,10567.0,96.9012,97.0205,96.837,97.0114,10567.0
2022-08-05 13:25:00,105.71,105.72,105.49,105.5,24084.0,97.0205,97.0297,96.8186,96.8278,24084.0
2022-08-05 13:30:00,105.49,105.55,105.21,105.41,13882.0,96.8186,96.8737,96.5616,96.7452,13882.0
2022-08-05 13:35:00,105.43,105.57,105.36,105.46,10112.0,96.7635,96.892,96.6993,96.7911,10112.0
2022-08-05 13:40:00,105.5,105.53,105.39,105.44,8994.0,96.8278,96.8553,96.7268,96.7727,8994.0
2022-08-05 13:45:00,105.45,105.45,105.31,105.33,10662.0,96.7819,96.7819,96.6534,96.6718,10662.0
2022-08-05 13:50:00,105.32,105.53,105.26,105.46,10608.0,96.6626,96.8553,96.6075,96.7911,10608.0
2022-08-05 13:55:00,105.5,105.55,105.35,105.54,10368.0,96.8278,96.8737,96.6901,96.8645,10368.0
2022-08-05 14:00:00,105.54,105.7,105.49,105.61,13433.0,96.8645,97.0114,96.8186,96.9287,13433.0
2022-08-05 14:05:00,105.55,105.7,105.48,105.49,10261.0,96.8737,97.0114,96.8094,96.8186,10261.0
2022-08-05 14:10:00,105.48,105.54,105.32,105.43,11303.0,96.8094,96.8645,96.6626,96.7635,11303.0
2022-08-05 14:15:00,105.43,105.58,105.37,105.55,9477.0,96.7635,96.9012,96.7085,96.8737,9477.0
2022-08-05 14:20:00,105.53,105.55,105.4,105.51,9338.0,96.8553,96.8737,96.736,96.837,9338.0
2022-08-05 14:25:00,105.55,105.55,105.2,105.21,14122.0,96.8737,96.8737,96.5525,96.5616,14122.0
2022-08-05 14:30:00,105.2,105.35,105.14,105.34,12913.0,96.5525,96.6901,96.4974,96.6809,12913.0
2022-08-05 14:35:00,105.34,105.43,105.27,105.43,11848.0,96.6809,96.7635,96.6167,96.7635,11848.0
2022-08-05 14:40:00,105.43,105.46,105.23,105.35,15767.0,96.7635,96.7911,96.58,96.6901,15767.0
2022-08-05 14:45:00,105.33,105.39,105.14,105.14,11689.0,96.6718,96.7268,96.4974,96.4974,11689.0
2022-08-05 14:50:00,105.12,105.22,105.03,105.14,17648.0,96.479,96.5708,96.3964,96.4974,17648.0
2022-08-05 14:55:00,105.12,105.12,104.89,104.98,35889.0,96.479,96.479,96.2679,96.3505,35889.0
2022-08-05 15:00:00,105.01,105.05,104.88,104.98,30221.0,96.3781,96.4148,96.2588,96.3505,30221.0
2022-08-05 15:05:00,104.98,105.07,104.9,105.07,30619.0,96.3505,96.4331,96.2771,96.4331,30619.0
2022-08-05 15:10:00,105.08,105.18,104.94,104.96,51799.0,96.4423,96.5341,96.3138,96.3322,51799.0
2022-08-05 15:15:00,104.96,105.1,104.96,105.1,29523.0,96.3322,96.4607,96.3322,96.4607,29523.0
2022-08-05 15:20:00,105.11,105.14,104.96,105.11,28174.0,96.4698,96.4974,96.3322,96.4698,28174.0
2022-08-05 15:25:00,105.1,105.23,105.04,105.18,33761.0,96.4607,96.58,96.4056,96.5341,33761.0
2022-08-05 15:30:00,105.16,105.19,105.07,105.09,31452.0,96.5157,96.5433,96.4331,96.4515,31452.0
2022-08-05 15:35:00,105.1,105.18,104.94,104.94,64321.0,96.4607,96.5341,96.3138,96.3138,64321.0
2022-08-05 15:40:00,104.95,105.12,104.95,105.05,90483.0,96.323,96.479,96.323,96.4148,90483.0
2022-08-05 15:45:00,105.05,105.12,104.97,105.03,56430.0,96.4148,96.479,96.3414,96.3964,56430.0
2022-08-05 15:50:00,105.06,105.2,104.96,104.99,83110.0,96.424,96.5525,96.3322,96.3597,83110.0
2022-08-05 15:55:00,105.0,105.06,104.94,105.0,191739.0,96.3689,96.424,96.3138,96.3689,191739.0
2022-08-08 09:30:00,105.06,106.22,104.61,105.98,78543.0,96.424,97.4886,96.011,97.2683,78543.0
2022-08-08 09:35:00,105.96,106.17,105.11,105.14,19117.0,97.25,97.4427,96.4698,96.4974,19117.0
2022-08-08 09:40:00,105.29,105.35,104.68,104.83,41325.0,96.6351,96.6901,96.0752,96.2129,41325.0
2022-08-08 09:45:00,104.91,105.38,104.58,105.25,21670.0,96.2863,96.7177,95.9834,96.5983,21670.0
2022-08-08 09:50:00,105.23,105.92,105.23,105.77,28174.0,96.58,97.2133,96.58,97.0756,28174.0
2022-08-08 09:55:00,105.77,105.98,105.65,105.88,13846.0,97.0756,97.2683,96.9655,97.1766,13846.0
2022-08-08 10:00:00,105.85,106.16,105.46,106.16,62064.0,97.149,97.4335,96.7911,97.4335,62064.0
2022-08-08 10:05:00,106.11,106.43,105.73,105.9,28374.0,97.3876,97.6813,97.0389,97.1949,28374.0
2022-08-08 10:10:00,105.9,106.14,105.69,105.7,20978.0,97.1949,97.4152,97.0022,97.0114,20978.0
2022-08-08 10:15:00,105.84,106.0,105.46,105.6,13663.0,97.1398,97.2867,96.7911,96.9196,13663.0
2022-08-08 10:20:00,105.63,106.08,105.56,105.59,14400.0,96.9471,97.3601,96.8829,96.9104,14400.0
2022-08-08 10:25:00,105.58,105.66,105.2,105.26,36349.0,96.9012,96.9746,96.5525,96.6075,36349.0
2022-08-08 10:30:00,105.26,105.7,105.17,105.53,23605.0,96.6075,97.0114,96.5249,96.8553,23605.0
2022-08-08 10:35:00,105.49,105.51,105.05,105.16,30748.0,96.8186,96.837,96.4148,96.5157,30748.0
2022-08-08 10:40:00,105.22,105.28,105.09,105.17,23876.0,96.5708,96.6259,96.4515,96.5249,23876.0
2022-08-08 10:45:00,105.24,105.31,105.02,105.26,27645.0,96.5892,96.6534,96.3872,96.6075,27645.0
2022-08-08 10:50:00,105.26,105.74,105.2,105.7,41290.0,96.6075,97.0481,96.5525,97.0114,41290.0
2022-08-08 10:55:00,105.73,106.13,105.71,106.06,22136.0,97.0389,97.406,97.0205,97.3418,22136.0
2022-08-08 11:00:00,106.14,106.34,105.99,106.32,32323.0,97.4152,97.5987,97.2775,97.5804,32323.0
2022-08-08 11:05:00,106.33,106.52,106.32,106.47,26216.0,97.5896,97.7639,97.5804,97.7181,26216.0
2022-08-08 11:10:00,106.52,106.8,106.42,106.8,25265.0,97.7639,98.0209,97.6722,98.0209,25265.0
2022-08-08 11:15:00,106.8,106.84,106.26,106.35,42192.0,98.0209,98.0576,97.5253,97.6079,42192.0
2022-08-08 11:20:00,106.24,106.89,106.2,106.87,10112.0,97.507,98.1035,97.4703,98.0852,10112.0
2022-08-08 11:25:00,106.89,107.0,106.72,106.97,20275.0,98.1035,98.2045,97.9475,98.177,20275.0
2022-08-08 11:30:00,106.94,107.04,106.81,106.84,17735.0,98.1494,98.2412,98.0301,98.0576,17735.0
2022-08-08 11:35:00,106.83,106.92,106.31,106.35,16652.0,98.0485,98.1311,97.5712,97.6079,16652.0
2022-08-08 11:40:00,106.34,106.37,105.88,105.95,14638.0,97.5987,97.6263,97.1766,97.2408,14638.0
2022-08-08 11:45:00,105.95,106.13,105.91,105.94,18132.0,97.2408,97.406,97.2041,97.2316,18132.0
2022-08-08 11:50:00,106.0,106.11,105.9,106.07,6704.0,97.2867,97.3876,97.1949,97.3509,6704.0
2022-08-08 11:55:00,106.07,106.44,106.07,106.31,12012.0,97.3509,97.6905,97.3509,97.5712,12012.0
2022-08-08 12:00:00,106.34,106.66,106.32,106.61,18497.0,97.5987,97.8924,97.5804,97.8465,18497.0
2022-08-08 12:05:00,106.61,106.61,106.09,106.2,11056.0,97.8465,97.8465,97.3693,97.4703,11056.0
2022-08-08 12:10:00,106.26,106.57,106.25,106.35,21165.0,97.5253,97.8098,97.5161,97.6079,21165.0
2022-08-08 12:15:00,106.36,106.45,106.03,106.26,16876.0,97.6171,97.6997,97.3142,97.5253,16876.0
2022-08-08 12:20:00,106.28,106.55,106.28,106.51,7820.0,97.5437,97.7915,97.5437,97.7548,7820.0
2022-08-08 12:25:00,106.51,106.55,106.24,106.42,10651.0,97.7548,97.7915,97.507,97.6722,10651.0
2022-08-08 12:30:00,106.4,106.63,106.36,106.63,14917.0,97.6538,97.8649,97.6171,97.8649,14917.0
2022-08-08 12:35:00,106.63,106.63,106.16,106.22,9955.0,97.8649,97.8649,97.4335,97.4886,9955.0
2022-08-08 12:40:00,106.12,106.4,106.1,106.23,6906.0,97.3968,97.6538,97.3785,97.4978,6906.0
2022-08-08 12:45:00,106.2,106.38,106.16,106.33,5807.0,97.4703,97.6355,97.4335,97.5896,5807.0
2022-08-08 12:50:00,106.33,106.52,106.2,106.5,8765.0,97.5896,97.7639,97.4703,97.7456,8765.0
2022-08-08 12:55:00,106.48,106.52,106.34,106.46,11710.0,97.7272,97.7639,97.5987,97.7089,11710.0
2022-08-08 13:00:00,106.44,106.56,106.34,106.42,13856.0,97.6905,97.8007,97.5987,97.6722,13856.0
2022-08-08 13:05:00,106.4,106.53,106.4,106.43,5307.0,97.6538,97.7731,97.6538,97.6813,5307.0
2022-08-08 13:10:00,106.41,106.82,106.39,106.8,12273.0,97.663,98.0393,97.6446,98.0209,12273.0
2022-08-08 13:15:00,106.79,106.86,106.73,106.8,8288.0,98.0118,98.076,97.9567,98.0209,8288.0
2022-08-08 13:20:00,106.78,106.79,106.6,106.67,6497.0,98.0026,98.0118,97.8374,97.9016,6497.0
2022-08-08 13:25:00,106.69,106.71,106.36,106.36,7114.0,97.92,97.9383,97.6171,97.6171,7114.0
2022-08-08 13:30:00,106.37,106.58,106.32,106.57,12438.0,97.6263,97.819,97.5804,97.8098,12438.0
2022-08-08 13:35:00,106.55,106.69,106.55,106.59,10298.0,97.7915,97.92,97.7915,97.8282,10298.0
2022-08-08 13:40:00,106.59,106.68,106.41,106.62,8552.0,97.8282,97.9108,97.663,97.8557,8552.0
2022-08-08 13:45:00,106.6,106.6,106.43,106.5,5874.0,97.8374,97.8374,97.6813,97.7456,5874.0
2022-08-08 13:50:00,106.52,106.65,106.36,106.62,17593.0,97.7639,97.8833,97.6171,97.8557,17593.0
2022-08-08 13:55:00,106.65,106.7,106.44,106.64,12840.0,97.8833,97.9292,97.6905,97.8741,12840.0
2022-08-08 14:00:00,106.66,106.77,106.55,106.56,11004.0,97.8924,97.9934,97.7915,97.8007,11004.0
2022-08-08 14:05:00,106.55,106.91,106.53,106.9,11693.0,97.7915,98.1219,97.7731,98.1127,11693.0
2022-08-08 14:10:00,106.91,107.0,106.81,106.93,11715.0,98.1219,98.2045,98.0301,98.1402,11715.0
2022-08-08 14:15:00,106.93,107.02,106.66,106.89,19591.0,98.1402,98.2228,97.8924,98.1035,19591.0
2022-08-08 14:20:00,106.89,106.96,106.81,106.91,17147.0,98.1035,98.1678,98.0301,98.1219,17147.0
2022-08-08 14:25:00,106.89,106.99,106.63,106.91,17530.0,98.1035,98.1953,97.8649,98.1219,17530.0
2022-08-08 14:30:00,106.94,107.06,106.88,106.99,12509.0,98.1494,98.2596,98.0944,98.1953,12509.0
2022-08-08 14:35:00,106.99,107.0,106.66,106.67,20800.0,98.1953,98.2045,97.8924,97.9016,20800.0
2022-08-08 14:40:00,106.67,106.75,106.56,106.64,14447.0,97.9016,97.975,97.8007,97.8741,14447.0
2022-08-08 14:45:00,106.67,106.68,106.43,106.51,12725.0,97.9016,97.9108,97.6813,97.7548,12725.0
2022-08-08 14:50:00,106.51,106.51,106.29,106.33,10188.0,97.7548,97.7548,97.5529,97.5896,10188.0
2022-08-08 14:55:00,106.33,106.84,106.33,106.84,24864.0,97.5896,98.0576,97.5896,98.0576,24864.0
2022-08-08 15:00:00,106.83,106.85,106.58,106.85,14324.0,98.0485,98.0668,97.819,98.0668,14324.0
2022-08-08 15:05:00,106.85,107.05,106.81,107.05,16794.0,98.0668,98.2504,98.0301,98.2504,16794.0
2022-08-08 15:10:00,107.07,107.09,106.94,107.07,20566.0,98.2687,98.2871,98.1494,98.2687,20566.0
2022-08-08 15:15:00,107.07,107.09,106.87,107.09,16015.0,98.2687,98.2871,98.0852,98.2871,16015.0
2022-08-08 15:20:00,107.1,107.3,107.04,107.18,37596.0,98.2963,98.4798,98.2412,98.3697,37596.0
2022-08-08 15:25:00,107.15,107.26,107.04,107.15,26768.0,98.3422,98.4431,98.2412,98.3422,26768.0
2022-08-08 15:30:00,107.13,107.13,106.68,106.76,27054.0,98.3238,98.3238,97.9108,97.9842,27054.0
2022-08-08 15:35:00,106.76,106.91,106.62,106.76,27690.0,97.9842,98.1219,97.8557,97.9842,27690.0
2022-08-08 15:40:00,106.73,106.77,106.61,106.7,27441.0,97.9567,97.9934,97.8465,97.9292,27441.0
2022-08-08 15:45:00,106.7,106.7,106.42,106.46,28619.0,97.9292,97.9292,97.6722,97.7089,28619.0
2022-08-08 15:50:00,106.46,106.59,106.12,106.38,41769.0,97.7089,97.8282,97.3968,97.6355,41769.0
2022-08-08 15:55:00,106.38,106.48,106.24,106.35,105408.0,97.6355,97.7272,97.507,97.6079,105408.0
2022-08-09 09:30:00,107.4,109.0,107.08,108.64,136405.0,98.5716,100.0401,98.2779,99.7097,136405.0
2022-08-09 09:35:00,108.85,109.43,108.47,109.0,34331.0,99.9024,100.4347,99.5537,100.0401,34331.0
2022-08-09 09:40:00,109.07,109.28,108.44,109.07,40360.0,100.1043,100.2971,99.5261,100.1043,40360.0
2022-08-09 09:45:00,109.01,109.16,108.23,108.65,39529.0,100.0493,100.1869,99.3334,99.7189,39529.0
2022-08-09 09:50:00,108.73,109.33,108.56,109.28,22691.0,99.7923,100.343,99.6363,100.2971,22691.0
2022-08-09 09:55:00,109.34,109.57,109.15,109.32,24446.0,100.3521,100.5632,100.1778,100.3338,24446.0
2022-08-09 10:00:00,109.15,109.3,108.32,108.41,22550.0,100.1778,100.3154,99.416,99.4986,22550.0
2022-08-09 10:05:00,108.41,108.81,108.27,108.56,23019.0,99.4986,99.8657,99.3701,99.6363,23019.0
2022-08-09 10:10:00,108.57,108.99,108.5,108.95,21584.0,99.6454,100.0309,99.5812,99.9942,21584.0
2022-08-09 10:15:00,108.91,109.27,108.81,109.21,26204.0,99.9575,100.2879,99.8657,100.2328,26204.0
2022-08-09 10:20:00,109.22,109.27,108.61,108.76,15581.0,100.242,100.2879,99.6821,99.8198,15581.0
2022-08-09 10:25:00,108.75,108.91,108.6,108.8,11933.0,99.8106,99.9575,99.673,99.8565,11933.0
2022-08-09 10:30:00,108.77,108.8,108.51,108.7,9611.0,99.829,99.8565,99.5904,99.7647,9611.0
2022-08-09 10:35:00,108.63,108.63,108.12,108.34,16793.0,99.7005,99.7005,99.2324,99.4343,16793.0
2022-08-09 10:40:00,108.39,108.73,108.31,108.62,14033.0,99.4802,99.7923,99.4068,99.6913,14033.0
2022-08-09 10:45:00,108.58,108.83,108.51,108.79,13845.0,99.6546,99.8841,99.5904,99.8473,13845.0
2022-08-09 10:50:00,108.74,108.81,108.54,108.63,17619.0,99.8015,99.8657,99.6179,99.7005,17619.0
2022-08-09 10:55:00,108.63,108.76,108.56,108.63,16415.0,99.7005,99.8198,99.6363,99.7005,16415.0
2022-08-09 11:00:00,108.65,108.68,108.31,108.54,19278.0,99.7189,99.7464,99.4068,99.6179,19278.0
2022-08-09 11:05:00,108.54,108.85,108.46,108.82,14608.0,99.6179,99.9024,99.5445,99.8749,14608.0
2022-08-09 11:10:00,108.76,109.03,108.71,109.02,47027.0,99.8198,100.0676,99.7739,100.0584,47027.0
2022-08-09 11:15:00,109.03,109.41,109.0,109.14,40129.0,100.0676,100.4164,100.0401,100.1686,40129.0
2022-08-09 11:20:00,109.19,109.34,109.11,109.28,22337.0,100.2145,100.3521,100.141,100.2971,22337.0
2022-08-09 11:25:00,109.28,109.28,109.02,109.04,25153.0,100.2971,100.2971,100.0584,100.0768,25153.0
2022-08-09 11:30:00,109.03,109.06,108.67,108.69,24482.0,100.0676,100.0952,99.7372,99.7556,24482.0
2022-08-09 11:35:00,108.75,109.06,108.75,108.88,28908.0,99.8106,100.0952,99.8106,99.93,28908.0
2022-08-09 11:40:00,108.88,109.07,108.81,108.92,9236.0,99.93,100.1043,99.8657,99.9667,9236.0
2022-08-09 11:45:00,108.85,108.98,108.7,108.74,20285.0,99.9024,100.0217,99.7647,99.8015,20285.0
2022-08-09 11:50:00,108.74,108.77,108.47,108.6,27648.0,99.8015,99.829,99.5537,99.673,27648.0
2022-08-09 11:55:00,108.59,108.66,108.43,108.49,33363.0,99.6638,99.728,99.5169,99.572,33363.0
2022-08-09 12:00:00,108.45,108.49,108.24,108.24,13487.0,99.5353,99.572,99.3426,99.3426,13487.0
2022-08-09 12:05:00,108.31,108.55,108.29,108.49,24288.0,99.4068,99.6271,99.3885,99.572,24288.0
2022-08-09 12:10:00,108.49,108.49,108.27,108.33,12930.0,99.572,99.572,99.3701,99.4252,12930.0
2022-08-09 12:15:00,108.31,108.4,108.29,108.34,5682.0,99.4068,99.4894,99.3885,99.4343,5682.0
2022-08-09 12:20:00,108.31,108.57,108.31,108.57,7950.0,99.4068,99.6454,99.4068,99.6454,7950.0
2022-08-09 12:25:00,108.57,108.66,108.47,108.58,12419.0,99.6454,99.728,99.5537,99.6546,12419.0
2022-08-09 12:30:00,108.63,108.73,108.47,108.49,9852.0,99.7005,99.7923,99.5537,99.572,9852.0
2022-08-09 12:35:00,108.48,108.58,108.28,108.35,16379.0,99.5628,99.6546,99.3793,99.4435,16379.0
2022-08-09 12:40:00,108.35,108.53,108.25,108.43,7129.0,99.4435,99.6087,99.3517,99.5169,7129.0
2022-08-09 12:45:00,108.43,108.44,108.32,108.4,17782.0,99.5169,99.5261,99.416,99.4894,17782.0
2022-08-09 12:50:00,108.36,108.37,108.06,108.23,15215.0,99.4527,99.4619,99.1774,99.3334,15215.0
2022-08-09 12:55:00,108.23,108.37,108.22,108.34,10526.0,99.3334,99.4619,99.3242,99.4343,10526.0
2022-08-09 13:00:00,108.33,108.59,108.31,108.57,13495.0,99.4252,99.6638,99.4068,99.6454,13495.0
2022-08-09 13:05:00,108.58,108.86,108.49,108.84,19571.0,99.6546,99.9116,99.572,99.8932,19571.0
2022-08-09 13:10:00,108.83,109.06,108.69,108.97,20685.0,99.8841,100.0952,99.7556,100.0126,20685.0
2022-08-09 13:15:00,108.95,109.05,108.88,108.94,16445.0,99.9942,100.086,99.93,99.985,16445.0
2022-08-09 13:20:00,108.98,109.1,108.87,108.97,15925.0,100.0217,100.1319,99.9208,100.0126,15925.0
2022-08-09 13:25:00,108.94,109.13,108.94,109.13,7275.0,99.985,100.1594,99.985,100.1594,7275.0
2022-08-09 13:30:00,109.12,109.26,109.05,109.17,8233.0,100.1502,100.2787,100.086,100.1961,8233.0
2022-08-09 13:35:00,109.23,109.44,109.18,109.4,7523.0,100.2512,100.4439,100.2053,100.4072,7523.0
2022-08-09 13:40:00,109.39,109.86,109.39,109.74,30582.0,100.398,100.8294,100.398,100.7193,30582.0
2022-08-09 13:45:00,109.74,109.74,109.48,109.62,13249.0,100.7193,100.7193,100.4806,100.6091,13249.0
2022-08-09 13:50:00,109.63,109.81,109.51,109.8,27997.0,100.6183,100.7835,100.5082,100.7743,27997.0
2022-08-09 13:55:00,109.8,109.94,109.76,109.88,39382.0,100.7743,100.9028,100.7376,100.8478,39382.0
2022-08-09 14:00:00,109.89,110.08,109.86,109.98,33253.0,100.8569,101.0313,100.8294,100.9395,33253.0
2022-08-09 14:05:00,109.99,110.23,109.83,110.15,25186.0,100.9487,101.169,100.8019,101.0956,25186.0
2022-08-09 14:10:00,110.14,110.24,109.96,110.12,28159.0,101.0864,101.1782,100.9212,101.068,28159.0
2022-08-09 14:15:00,110.15,110.17,109.85,109.88,17291.0,101.0956,101.1139,100.8202,100.8478,17291.0
2022-08-09 14:20:00,109.88,109.92,109.69,109.74,14624.0,100.8478,100.8845,100.6734,100.7193,14624.0
2022-08-09 14:25:00,109.76,109.82,109.54,109.63,13975.0,100.7376,100.7927,100.5357,100.6183,13975.0
2022-08-09 14:30:00,109.62,109.68,109.54,109.6,13412.0,100.6091,100.6642,100.5357,100.5908,13412.0
2022-08-09 14:35:00,109.6,109.62,109.39,109.5,16032.0,100.5908,100.6091,100.398,100.499,16032.0
2022-08-09 14:40:00,109.47,109.59,109.39,109.56,21274.0,100.4715,100.5816,100.398,100.5541,21274.0
2022-08-09 14:45:00,109.58,109.58,109.41,109.43,12919.0,100.5724,100.5724,100.4164,100.4347,12919.0
2022-08-09 14:50:00,109.43,109.68,109.43,109.52,20633.0,100.4347,100.6642,100.4347,100.5173,20633.0
2022-08-09 14:55:00,109.51,109.69,109.51,109.6,25291.0,100.5082,100.6734,100.5082,100.5908,25291.0
2022-08-09 15:00:00,109.56,109.68,109.49,109.54,15164.0,100.5541,100.6642,100.4898,100.5357,15164.0
2022-08-09 15:05:00,109.53,109.61,109.36,109.42,46229.0,100.5265,100.5999,100.3705,100.4256,46229.0
2022-08-09 15:10:00,109.43,109.63,109.39,109.47,36684.0,100.4347,100.6183,100.398,100.4715,36684.0
2022-08-09 15:15:00,109.46,109.91,109.46,109.91,37950.0,100.4623,100.8753,100.4623,100.8753,37950.0
2022-08-09 15:20:00,109.91,110.07,109.89,110.04,31584.0,100.8753,101.0221,100.8569,100.9946,31584.0
2022-08-09 15:25:00,110.06,110.23,110.04,110.13,35816.0,101.013,101.169,100.9946,101.0772,35816.0
2022-08-09 15:30:00,110.13,110.19,109.91,110.17,53313.0,101.0772,101.1323,100.8753,101.1139,53313.0
2022-08-09 15:35:00,110.18,110.42,110.08,110.41,45919.0,101.1231,101.3434,101.0313,101.3342,45919.0
2022-08-09 15:40:00,110.42,110.46,110.14,110.19,72018.0,101.3434,101.3801,101.0864,101.1323,72018.0
2022-08-09 15:45:00,110.18,110.46,110.14,110.4,117627.0,101.1231,101.3801,101.0864,101.325,117627.0
2022-08-09 15:50:00,110.47,110.83,110.4,110.59,121506.0,101.3893,101.7197,101.325,101.4994,121506.0
2022-08-09 15:55:00,110.6,110.71,110.44,110.65,177111.0,101.5086,101.6095,101.3617,101.5545,177111.0
2022-08-10 09:30:00,110.98,111.35,109.29,109.63,97633.0,101.8573,102.1969,100.3062,100.6183,97633.0
2022-08-10 09:35:00,109.66,110.93,109.44,110.28,35810.0,100.6458,101.8114,100.4439,101.2149,35810.0
2022-08-10 09:40:00,110.3,110.3,109.13,109.57,54034.0,101.2332,101.2332,100.1594,100.5632,54034.0
2022-08-10 09:45:00,109.61,110.0,109.27,109.94,52662.0,100.5999,100.9579,100.2879,100.9028,52662.0
2022-08-10 09:50:00,109.87,109.87,109.24,109.37,35290.0,100.8386,100.8386,100.2604,100.3797,35290.0
2022-08-10 09:55:00,109.37,109.61,108.84,108.94,65646.0,100.3797,100.5999,99.8932,99.985,65646.0
2022-08-10 10:00:00,108.98,109.1,108.73,109.09,45504.0,100.0217,100.1319,99.7923,100.1227,45504.0
2022-08-10 10:05:00,109.15,109.29,108.63,108.63,26487.0,100.1778,100.3062,99.7005,99.7005,26487.0
2022-08-10 10:10:00,108.59,108.77,107.74,107.84,63607.0,99.6638,99.829,98.8837,98.9754,63607.0
2022-08-10 10:15:00,107.78,107.8,107.27,107.46,43339.0,98.9204,98.9387,98.4523,98.6267,43339.0
2022-08-10 10:20:00,107.45,108.34,107.24,108.34,171400.0,98.6175,99.4343,98.4248,99.4343,171400.0
2022-08-10 10:25:00,108.34,108.67,108.03,108.45,67987.0,99.4343,99.7372,99.1498,99.5353,67987.0
2022-08-10 10:30:00,108.4,110.57,108.3,110.53,199979.0,99.4894,101.481,99.3976,101.4443,199979.0
2022-08-10 10:35:00,110.57,110.75,110.05,110.63,68036.0,101.481,101.6462,101.0038,101.5361,68036.0
2022-08-10 10:40:00,110.61,110.61,110.09,110.32,52026.0,101.5177,101.5177,101.0405,101.2516,52026.0
2022-08-10 10:45:00,110.4,111.15,110.34,110.96,115047.0,101.325,102.0134,101.2699,101.839,115047.0
2022-08-10 10:50:00,110.93,111.14,110.57,110.75,96009.0,101.8114,102.0042,101.481,101.6462,96009.0
2022-08-10 10:55:00,110.78,111.01,110.62,111.01,28831.0,101.6738,101.8849,101.5269,101.8849,28831.0
2022-08-10 11:00:00,111.0,111.62,111.0,111.44,45006.0,101.8757,102.4447,101.8757,102.2795,45006.0
2022-08-10 11:05:00,111.48,111.5,110.95,111.33,24199.0,102.3162,102.3346,101.8298,102.1786,24199.0
2022-08-10 11:10:00,111.36,111.48,110.89,111.0,23141.0,102.2061,102.3162,101.7747,101.8757,23141.0
2022-08-10 11:15:00,111.13,111.15,110.85,111.09,19101.0,101.995,102.0134,101.738,101.9583,19101.0
2022-08-10 11:20:00,111.1,111.75,110.97,111.69,27203.0,101.9675,102.564,101.8482,102.509,27203.0
2022-08-10 11:25:00,111.66,111.83,111.58,111.61,20549.0,102.4814,102.6375,102.408,102.4355,20549.0
2022-08-10 11:30:00,111.65,111.95,111.56,111.87,35377.0,102.4723,102.7476,102.3897,102.6742,35377.0
2022-08-10 11:35:00,111.85,111.86,111.34,111.38,20481.0,102.6558,102.665,102.1877,102.2244,20481.0
2022-08-10 11:40:00,111.37,111.52,111.22,111.39,10875.0,102.2153,102.3529,102.0776,102.2336,10875.0
2022-08-10 11:45:00,111.37,111.45,111.11,111.24,12525.0,102.2153,102.2887,101.9766,102.096,12525.0
2022-08-10 11:50:00,111.23,111.4,111.09,111.4,10177.0,102.0868,102.2428,101.9583,102.2428,10177.0
2022-08-10 11:55:00,111.41,111.56,111.38,111.43,9085.0,102.252,102.3897,102.2244,102.2703,9085.0
2022-08-10 12:00:00,111.44,111.88,111.44,111.88,16678.0,102.2795,102.6833,102.2795,102.6833,16678.0
2022-08-10 12:05:00,111.89,112.27,111.89,112.22,24568.0,102.6925,103.0413,102.6925,102.9954,24568.0
2022-08-10 12:10:00,112.27,112.58,112.18,112.39,30527.0,103.0413,103.3258,102.9587,103.1514,30527.0
2022-08-10 12:15:00,112.38,112.45,112.17,112.17,36907.0,103.1422,103.2065,102.9495,102.9495,36907.0
2022-08-10 12:20:00,112.23,112.32,111.99,112.21,18851.0,103.0046,103.0872,102.7843,102.9862,18851.0
2022-08-10 12:25:00,112.23,112.25,112.03,112.19,13356.0,103.0046,103.0229,102.821,102.9679,13356.0
2022-08-10 12:30:00,112.16,112.34,112.16,112.3,10557.0,102.9403,103.1055,102.9403,103.0688,10557.0
2022-08-10 12:35:00,112.28,112.39,112.11,112.2,9739.0,103.0505,103.1514,102.8944,102.977,9739.0
2022-08-10 12:40:00,112.22,112.32,112.09,112.27,11926.0,102.9954,103.0872,102.8761,103.0413,11926.0
2022-08-10 12:45:00,112.28,112.37,112.05,112.22,12841.0,103.0505,103.1331,102.8394,102.9954,12841.0
2022-08-10 12:50:00,112.28,112.39,112.19,112.3,10419.0,103.0505,103.1514,102.9679,103.0688,10419.0
2022-08-10 12:55:00,112.3,112.46,112.26,112.43,28870.0,103.0688,103.2157,103.0321,103.1881,28870.0
2022-08-10 13:00:00,112.48,112.55,112.35,112.42,43216.0,103.234,103.2983,103.1147,103.179,43216.0
2022-08-10 13:05:00,112.42,112.63,112.41,112.57,16221.0,103.179,103.3717,103.1698,103.3166,16221.0
2022-08-10 13:10:00,112.58,112.59,112.42,112.48,17231.0,103.3258,103.335,103.179,103.234,17231.0
2022-08-10 13:15:00,112.45,112.6,112.36,112.54,9337.0,103.2065,103.3442,103.1239,103.2891,9337.0
2022-08-10 13:20:00,112.55,112.63,112.47,112.61,12069.0,103.2983,103.3717,103.2249,103.3533,12069.0
2022-08-10 13:25:00,112.59,112.6,112.25,112.26,16444.0,103.335,103.3442,103.0229,103.0321,16444.0
2022-08-10 13:30:00,112.27,112.69,112.27,112.64,27109.0,103.0413,103.4268,103.0413,103.3809,27109.0
2022-08-10 13:35:00,112.63,112.68,112.55,112.63,13322.0,103.3717,103.4176,103.2983,103.3717,13322.0
2022-08-10 13:40:00,112.61,112.74,112.58,112.68,19721.0,103.3533,103.4727,103.3258,103.4176,19721.0
2022-08-10 13:45:00,112.7,112.8,112.62,112.62,19037.0,103.4359,103.5277,103.3625,103.3625,19037.0
2022-08-10 13:50:00,112.61,112.77,112.52,112.54,9502.0,103.3533,103.5002,103.2707,103.2891,9502.0
2022-08-10 13:55:00,112.58,112.69,112.45,112.65,9027.0,103.3258,103.4268,103.2065,103.3901,9027.0
2022-08-10 14:00:00,112.66,112.8,112.54,112.79,12807.0,103.3992,103.5277,103.2891,103.5185,12807.0
2022-08-10 14:05:00,112.8,112.88,112.56,112.83,23787.0,103.5277,103.6011,103.3075,103.5553,23787.0
2022-08-10 14:10:00,112.83,112.83,112.45,112.45,13846.0,103.5553,103.5553,103.2065,103.2065,13846.0
2022-08-10 14:15:00,112.46,112.51,111.9,112.04,23877.0,103.2157,103.2616,102.7017,102.8302,23877.0
2022-08-10 14:20:00,112.06,112.2,111.97,111.97,16681.0,102.8486,102.977,102.766,102.766,16681.0
2022-08-10 14:25:00,112.04,112.1,111.82,112.0,16348.0,102.8302,102.8853,102.6283,102.7935,16348.0
2022-08-10 14:30:00,112.0,112.1,111.89,112.01,13715.0,102.7935,102.8853,102.6925,102.8027,13715.0
2022-08-10 14:35:00,112.03,112.08,111.83,111.87,12986.0,102.821,102.8669,102.6375,102.6742,12986.0
2022-08-10 14:40:00,111.89,111.92,111.69,111.73,15087.0,102.6925,102.7201,102.509,102.5457,15087.0
2022-08-10 14:45:00,111.71,111.71,111.21,111.21,16700.0,102.5273,102.5273,102.0684,102.0684,16700.0
2022-08-10 14:50:00,111.2,111.4,111.11,111.34,10825.0,102.0592,102.2428,101.9766,102.1877,10825.0
2022-08-10 14:55:00,111.37,111.42,111.2,111.33,10212.0,102.2153,102.2612,102.0592,102.1786,10212.0
2022-08-10 15:00:00,111.3,111.57,111.29,111.51,9300.0,102.151,102.3988,102.1418,102.3438,9300.0
2022-08-10 15:05:00,111.51,111.66,111.45,111.65,7256.0,102.3438,102.4814,102.2887,102.4723,7256.0
2022-08-10 15:10:00,111.63,111.68,111.52,111.61,11915.0,102.4539,102.4998,102.3529,102.4355,11915.0
2022-08-10 15:15:00,111.59,111.8,111.51,111.65,47113.0,102.4172,102.6099,102.3438,102.4723,47113.0
2022-08-10 15:20:00,111.68,111.81,111.58,111.68,20629.0,102.4998,102.6191,102.408,102.4998,20629.0
2022-08-10 15:25:00,111.7,111.75,111.55,111.71,13717.0,102.5181,102.564,102.3805,102.5273,13717.0
2022-08-10 15:30:00,111.71,111.83,111.64,111.77,19279.0,102.5273,102.6375,102.4631,102.5824,19279.0
2022-08-10 15:35:00,111.78,111.87,111.78,111.82,18236.0,102.5916,102.6742,102.5916,102.6283,18236.0
2022-08-10 15:40:00,111.82,112.03,111.73,111.98,38419.0,102.6283,102.821,102.5457,102.7751,38419.0
2022-08-10 15:45:00,112.0,112.0,111.73,111.78,35617.0,102.7935,102.7935,102.5457,102.5916,35617.0
2022-08-10 15:50:00,111.78,111.81,111.42,111.62,41296.0,102.5916,102.6191,102.2612,102.4447,41296.0
2022-08-10 15:55:00,111.63,111.85,111.57,111.75,160944.0,102.4539,102.6558,102.3988,102.564,160944.0
2022-08-11 09:30:00,113.12,114.18,112.59,112.68,103365.0,103.8214,104.7943,103.335,103.4176,103365.0
2022-08-11 09:35:00,112.65,113.54,112.61,113.27,18973.0,103.3901,104.2069,103.3533,103.9591,18973.0
2022-08-11 09:40:00,113.29,113.62,113.06,113.41,16573.0,103.9774,104.2803,103.7664,104.0876,16573.0
2022-08-11 09:45:00,113.29,113.62,112.68,113.17,15609.0,103.9774,104.2803,103.4176,103.8673,15609.0
2022-08-11 09:50:00,113.13,113.23,112.4,112.82,22267.0,103.8306,103.9224,103.1606,103.5461,22267.0
2022-08-11 09:55:00,112.72,112.94,112.0,112.0,26565.0,103.4543,103.6562,102.7935,102.7935,26565.0
2022-08-11 10:00:00,112.03,112.11,111.5,111.91,30546.0,102.821,102.8944,102.3346,102.7109,30546.0
2022-08-11 10:05:00,111.88,111.88,111.28,111.54,32347.0,102.6833,102.6833,102.1327,102.3713,32347.0
2022-08-11 10:10:00,111.5,111.61,111.0,111.2,49477.0,102.3346,102.4355,101.8757,102.0592,49477.0
2022-08-11 10:15:00,111.15,111.7,111.15,111.64,19436.0,102.0134,102.5181,102.0134,102.4631,19436.0
2022-08-11 10:20:00,111.59,111.6,111.17,111.17,10343.0,102.4172,102.4264,102.0317,102.0317,10343.0
2022-08-11 10:25:00,111.19,111.52,110.99,111.21,24827.0,102.0501,102.3529,101.8665,102.0684,24827.0
2022-08-11 10:30:00,111.26,111.53,111.09,111.53,28513.0,102.1143,102.3621,101.9583,102.3621,28513.0
2022-08-11 10:35:00,111.55,111.89,111.53,111.53,9942.0,102.3805,102.6925,102.3621,102.3621,9942.0
2022-08-11 10:40:00,111.48,111.91,111.44,111.86,7398.0,102.3162,102.7109,102.2795,102.665,7398.0
2022-08-11 10:45:00,111.9,112.46,111.86,112.46,25317.0,102.7017,103.2157,102.665,103.2157,25317.0
2022-08-11 10:50:00,112.46,112.76,112.41,112.65,19185.0,103.2157,103.491,103.1698,103.3901,19185.0
2022-08-11 10:55:00,112.67,112.9,112.24,112.57,19500.0,103.4084,103.6195,103.0138,103.3166,19500.0
2022-08-11 11:00:00,112.59,112.84,112.51,112.83,22481.0,103.335,103.5644,103.2616,103.5553,22481.0
2022-08-11 11:05:00,112.85,113.0,112.53,112.55,28395.0,103.5736,103.7113,103.2799,103.2983,28395.0
2022-08-11 11:10:00,112.54,112.76,112.31,112.68,15608.0,103.2891,103.491,103.078,103.4176,15608.0
2022-08-11 11:15:00,112.68,112.96,112.26,112.27,16456.0,103.4176,103.6746,103.0321,103.0413,16456.0
2022-08-11 11:20:00,112.3,112.85,112.28,112.85,28390.0,103.0688,103.5736,103.0505,103.5736,28390.0
2022-08-11 11:25:00,112.86,112.95,112.74,112.87,20282.0,103.5828,103.6654,103.4727,103.592,20282.0
2022-08-11 11:30:00,112.75,112.91,112.65,112.7,16836.0,103.4818,103.6287,103.3901,103.4359,16836.0
2022-08-11 11:35:00,112.7,112.74,112.52,112.64,8355.0,103.4359,103.4727,103.2707,103.3809,8355.0
2022-08-11 11:40:00,112.64,112.86,112.59,112.84,9775.0,103.3809,103.5828,103.335,103.5644,9775.0
2022-08-11 11:45:00,112.84,112.98,112.62,112.94,18000.0,103.5644,103.6929,103.3625,103.6562,18000.0
2022-08-11 11:50:00,112.93,113.1,112.74,112.97,14649.0,103.647,103.8031,103.4727,103.6837,14649.0
2022-08-11 11:55:00,112.97,113.26,112.96,113.26,28261.0,103.6837,103.9499,103.6746,103.9499,28261.0
2022-08-11 12:00:00,113.27,113.69,113.26,113.62,30073.0,103.9591,104.3446,103.9499,104.2803,30073.0
2022-08-11 12:05:00,113.65,113.69,113.38,113.39,11340.0,104.3079,104.3446,104.06,104.0692,11340.0
2022-08-11 12:10:00,113.37,113.49,113.18,113.37,10541.0,104.0509,104.161,103.8765,104.0509,10541.0
2022-08-11 12:15:00,113.38,113.65,113.32,113.63,25596.0,104.06,104.3079,104.005,104.2895,25596.0
2022-08-11 12:20:00,113.65,113.82,113.52,113.82,30245.0,104.3079,104.4639,104.1885,104.4639,30245.0
2022-08-11 12:25:00,113.82,114.02,113.79,114.0,35745.0,104.4639,104.6474,104.4363,104.6291,35745.0
2022-08-11 12:30:00,114.01,114.09,113.79,113.9,14367.0,104.6383,104.7117,104.4363,104.5373,14367.0
2022-08-11 12:35:00,113.9,113.92,113.74,113.82,7589.0,104.5373,104.5557,104.3905,104.4639,7589.0
2022-08-11 12:40:00,113.8,113.99,113.8,113.96,10176.0,104.4455,104.6199,104.4455,104.5924,10176.0
2022-08-11 12:45:00,114.0,114.02,113.84,113.96,10749.0,104.6291,104.6474,104.4822,104.5924,10749.0
2022-08-11 12:50:00,113.95,114.12,113.92,114.04,15334.0,104.5832,104.7392,104.5557,104.6658,15334.0
2022-08-11 12:55:00,114.02,114.14,113.97,114.13,17099.0,104.6474,104.7576,104.6015,104.7484,17099.0
2022-08-11 13:00:00,114.15,114.23,114.09,114.21,32908.0,104.7668,104.8402,104.7117,104.8218,32908.0
2022-08-11 13:05:00,114.2,114.2,113.97,114.14,20929.0,104.8126,104.8126,104.6015,104.7576,20929.0
2022-08-11 13:10:00,114.14,114.33,114.13,114.22,43842.0,104.7576,104.932,104.7484,104.831,43842.0
2022-08-11 13:15:00,114.22,114.41,114.2,114.37,36064.0,104.831,105.0054,104.8126,104.9687,36064.0
2022-08-11 13:20:00,114.32,114.53,114.28,114.28,19837.0,104.9228,105.1155,104.8861,104.8861,19837.0
2022-08-11 13:25:00,114.28,114.31,114.18,114.27,30643.0,104.8861,104.9136,104.7943,104.8769,30643.0
2022-08-11 13:30:00,114.32,114.34,114.06,114.15,14437.0,104.9228,104.9411,104.6842,104.7668,14437.0
2022-08-11 13:35:00,114.15,114.2,114.08,114.14,9091.0,104.7668,104.8126,104.7025,104.7576,9091.0
2022-08-11 13:40:00,114.16,114.38,114.16,114.34,22716.0,104.7759,104.9778,104.7759,104.9411,22716.0
2022-08-11 13:45:00,114.34,114.34,113.84,113.89,11373.0,104.9411,104.9411,104.4822,104.5281,11373.0
2022-08-11 13:50:00,113.89,114.19,113.88,114.13,17200.0,104.5281,104.8035,104.5189,104.7484,17200.0
2022-08-11 13:55:00,114.11,114.27,114.11,114.17,10164.0,104.73,104.8769,104.73,104.7851,10164.0
2022-08-11 14:00:00,114.18,114.28,114.06,114.24,12384.0,104.7943,104.8861,104.6842,104.8494,12384.0
2022-08-11 14:05:00,114.27,114.29,114.08,114.18,28717.0,104.8769,104.8952,104.7025,104.7943,28717.0
2022-08-11 14:10:00,114.17,114.27,114.09,114.15,20645.0,104.7851,104.8769,104.7117,104.7668,20645.0
2022-08-11 14:15:00,114.15,114.47,114.04,114.46,33895.0,104.7668,105.0604,104.6658,105.0513,33895.0
2022-08-11 14:20:00,114.46,114.61,114.39,114.59,15868.0,105.0513,105.1889,104.987,105.1706,15868.0
2022-08-11 14:25:00,114.61,114.8,114.54,114.74,38203.0,105.1889,105.3633,105.1247,105.3083,38203.0
2022-08-11 14:30:00,114.78,114.83,114.64,114.69,27033.0,105.345,105.3909,105.2165,105.2624,27033.0
2022-08-11 14:35:00,114.67,114.79,114.52,114.52,16042.0,105.244,105.3541,105.1063,105.1063,16042.0
2022-08-11 14:40:00,114.52,114.53,114.08,114.29,37630.0,105.1063,105.1155,104.7025,104.8952,37630.0
2022-08-11 14:45:00,114.3,114.49,114.19,114.4,41236.0,104.9044,105.0788,104.8035,104.9962,41236.0
2022-08-11 14:50:00,114.41,114.49,113.97,113.97,31017.0,105.0054,105.0788,104.6015,104.6015,31017.0
2022-08-11 14:55:00,113.97,114.01,113.83,113.97,26342.0,104.6015,104.6383,104.4731,104.6015,26342.0
2022-08-11 15:00:00,113.96,114.02,113.69,113.82,29793.0,104.5924,104.6474,104.3446,104.4639,29793.0
2022-08-11 15:05:00,113.84,113.89,113.68,113.87,18580.0,104.4822,104.5281,104.3354,104.5098,18580.0
2022-08-11 15:10:00,113.86,113.91,113.56,113.59,12236.0,104.5006,104.5465,104.2253,104.2528,12236.0
2022-08-11 15:15:00,113.58,113.92,113.5,113.9,17392.0,104.2436,104.5557,104.1702,104.5373,17392.0
2022-08-11 15:20:00,113.92,114.05,113.83,113.99,25521.0,104.5557,104.675,104.4731,104.6199,25521.0
2022-08-11 15:25:00,114.0,114.22,113.95,114.22,22581.0,104.6291,104.831,104.5832,104.831,22581.0
2022-08-11 15:30:00,114.22,114.42,114.2,114.39,36653.0,104.831,105.0146,104.8126,104.987,36653.0
2022-08-11 15:35:00,114.38,114.38,113.84,113.89,42349.0,104.9778,104.9778,104.4822,104.5281,42349.0
2022-08-11 15:40:00,113.89,114.03,113.79,113.83,45776.0,104.5281,104.6566,104.4363,104.4731,45776.0
2022-08-11 15:45:00,113.82,114.15,113.73,114.13,83777.0,104.4639,104.7668,104.3813,104.7484,83777.0
2022-08-11 15:50:00,114.16,114.46,114.06,114.44,53716.0,104.7759,105.0513,104.6842,105.0329,53716.0
2022-08-11 15:55:00,114.44,114.48,113.93,114.12,136935.0,105.0329,105.0696,104.5648,104.7392,136935.0
2022-08-12 09:30:00,113.25,113.41,112.38,112.43,76205.0,103.9407,104.0876,103.1422,103.1881,76205.0
2022-08-12 09:35:00,112.43,113.44,112.3,113.27,22188.0,103.1881,104.1151,103.0688,103.9591,22188.0
2022-08-12 09:40:00,113.18,114.37,113.03,113.74,51449.0,103.8765,104.9687,103.7388,104.3905,51449.0
2022-08-12 09:45:00,113.76,113.94,113.36,113.6,13934.0,104.4088,104.574,104.0417,104.262,13934.0
2022-08-12 09:50:00,113.74,114.21,113.73,113.9,38310.0,104.3905,104.8218,104.3813,104.5373,38310.0
2022-08-12 09:55:00,113.86,114.08,113.5,113.81,21296.0,104.5006,104.7025,104.1702,104.4547,21296.0
2022-08-12 10:00:00,113.82,113.82,113.12,113.15,18091.0,104.4639,104.4639,103.8214,103.849,18091.0
2022-08-12 10:05:00,113.26,113.72,112.96,113.32,15869.0,103.9499,104.3721,103.6746,104.005,15869.0
2022-08-12 10:10:00,113.26,113.67,113.18,113.31,8033.0,103.9499,104.3262,103.8765,103.9958,8033.0
2022-08-12 10:15:00,113.43,113.7,113.09,113.42,10250.0,104.1059,104.3537,103.7939,104.0968,10250.0
2022-08-12 10:20:00,113.35,113.35,113.08,113.3,7391.0,104.0325,104.0325,103.7847,103.9866,7391.0
2022-08-12 10:25:00,113.29,113.57,113.27,113.56,9897.0,103.9774,104.2344,103.9591,104.2253,9897.0
2022-08-12 10:30:00,113.6,113.64,113.33,113.34,15589.0,104.262,104.2987,104.0142,104.0233,15589.0
2022-08-12 10:35:00,113.36,113.36,112.95,113.03,10558.0,104.0417,104.0417,103.6654,103.7388,10558.0
2022-08-12 10:40:00,113.05,113.17,112.94,113.1,12475.0,103.7572,103.8673,103.6562,103.8031,12475.0
2022-08-12 10:45:00,113.07,113.32,112.98,113.23,14726.0,103.7755,104.005,103.6929,103.9224,14726.0
2022-08-12 10:50:00,113.26,113.42,113.15,113.35,7325.0,103.9499,104.0968,103.849,104.0325,7325.0
2022-08-12 10:55:00,113.32,113.58,113.09,113.48,15037.0,104.005,104.2436,103.7939,104.1518,15037.0
2022-08-12 11:00:00,113.47,113.64,113.3,113.35,17297.0,104.1426,104.2987,103.9866,104.0325,17297.0
2022-08-12 11:05:00,113.6,113.61,113.42,113.54,6508.0,104.262,104.2711,104.0968,104.2069,6508.0
2022-08-12 11:10:00,113.54,113.94,113.54,113.88,12183.0,104.2069,104.574,104.2069,104.5189,12183.0
2022-08-12 11:15:00,113.78,113.92,113.67,113.84,8721.0,104.4272,104.5557,104.3262,104.4822,8721.0
2022-08-12 11:20:00,113.85,114.04,113.52,113.58,10770.0,104.4914,104.6658,104.1885,104.2436,10770.0
2022-08-12 11:25:00,113.5,113.57,113.26,113.27,9823.0,104.1702,104.2344,103.9499,103.9591,9823.0
2022-08-12 11:30:00,113.24,113.5,113.21,113.5,11350.0,103.9316,104.1702,103.904,104.1702,11350.0
2022-08-12 11:35:00,113.5,113.56,113.34,113.49,13031.0,104.1702,104.2253,104.0233,104.161,13031.0
2022-08-12 11:40:00,113.46,113.5,113.29,113.5,12380.0,104.1335,104.1702,103.9774,104.1702,12380.0
2022-08-12 11:45:00,113.47,113.58,113.39,113.49,12228.0,104.1426,104.2436,104.0692,104.161,12228.0
2022-08-12 11:50:00,113.56,113.62,113.45,113.57,7241.0,104.2253,104.2803,104.1243,104.2344,7241.0
2022-08-12 11:55:00,113.57,113.79,113.57,113.77,10275.0,104.2344,104.4363,104.2344,104.418,10275.0
2022-08-12 12:00:00,113.78,114.02,113.76,113.95,13072.0,104.4272,104.6474,104.4088,104.5832,13072.0
2022-08-12 12:05:00,113.91,114.01,113.77,113.96,12102.0,104.5465,104.6383,104.418,104.5924,12102.0
2022-08-12 12:10:00,113.99,114.0,113.82,113.91,11808.0,104.6199,104.6291,104.4639,104.5465,11808.0
2022-08-12 12:15:00,113.84,113.9,113.77,113.9,9319.0,104.4822,104.5373,104.418,104.5373,9319.0
2022-08-12 12:20:00,113.9,114.01,113.9,113.94,11985.0,104.5373,104.6383,104.5373,104.574,11985.0
2022-08-12 12:25:00,113.9,114.0,113.9,113.99,10911.0,104.5373,104.6291,104.5373,104.6199,10911.0
2022-08-12 12:30:00,114.0,114.03,113.92,113.99,51956.0,104.6291,104.6566,104.5557,104.6199,51956.0
2022-08-12 12:35:00,113.99,114.02,113.84,113.97,31775.0,104.6199,104.6474,104.4822,104.6015,31775.0
2022-08-12 12:40:00,113.94,114.02,113.92,113.96,16795.0,104.574,104.6474,104.5557,104.5924,16795.0
2022-08-12 12:45:00,113.97,114.01,113.88,113.9,8975.0,104.6015,104.6383,104.5189,104.5373,8975.0
2022-08-12 12:50:00,113.93,114.05,113.91,114.01,37326.0,104.5648,104.675,104.5465,104.6383,37326.0
2022-08-12 12:55:00,114.01,114.18,113.95,114.18,35163.0,104.6383,104.7943,104.5832,104.7943,35163.0
2022-08-12 13:00:00,114.21,114.53,114.21,114.51,15835.0,104.8218,105.1155,104.8218,105.0972,15835.0
2022-08-12 13:05:00,114.51,114.51,114.2,114.22,16131.0,105.0972,105.0972,104.8126,104.831,16131.0
2022-08-12 13:10:00,114.23,114.3,114.0,114.03,11998.0,104.8402,104.9044,104.6291,104.6566,11998.0
2022-08-12 13:15:00,114.03,114.18,113.99,114.03,17224.0,104.6566,104.7943,104.6199,104.6566,17224.0
2022-08-12 13:20:00,114.03,114.1,113.89,113.96,12015.0,104.6566,104.7209,104.5281,104.5924,12015.0
2022-08-12 13:25:00,113.96,114.12,113.96,114.06,13046.0,104.5924,104.7392,104.5924,104.6842,13046.0
2022-08-12 13:30:00,114.09,114.18,114.0,114.1,11546.0,104.7117,104.7943,104.6291,104.7209,11546.0
2022-08-12 13:35:00,114.11,114.22,114.1,114.2,13419.0,104.73,104.831,104.7209,104.8126,13419.0
2022-08-12 13:40:00,114.21,114.22,114.0,114.05,16123.0,104.8218,104.831,104.6291,104.675,16123.0
2022-08-12 13:45:00,114.05,114.17,114.05,114.1,9034.0,104.675,104.7851,104.675,104.7209,9034.0
2022-08-12 13:50:00,114.11,114.16,114.01,114.03,8269.0,104.73,104.7759,104.6383,104.6566,8269.0
2022-08-12 13:55:00,114.03,114.13,114.02,114.1,10713.0,104.6566,104.7484,104.6474,104.7209,10713.0
2022-08-12 14:00:00,114.12,114.15,114.01,114.04,22494.0,104.7392,104.7668,104.6383,104.6658,22494.0
2022-08-12 14:05:00,114.05,114.1,113.91,113.93,11903.0,104.675,104.7209,104.5465,104.5648,11903.0
2022-08-12 14:10:00,113.94,114.13,113.93,114.0,18134.0,104.574,104.7484,104.5648,104.6291,18134.0
2022-08-12 14:15:00,114.01,114.2,114.01,114.09,14330.0,104.6383,104.8126,104.6383,104.7117,14330.0
2022-08-12 14:20:00,114.14,114.45,114.14,114.26,19159.0,104.7576,105.0421,104.7576,104.8677,19159.0
2022-08-12 14:25:00,114.26,114.48,114.26,114.47,9167.0,104.8677,105.0696,104.8677,105.0604,9167.0
2022-08-12 14:30:00,114.48,114.63,114.43,114.62,16834.0,105.0696,105.2073,105.0237,105.1981,16834.0
2022-08-12 14:35:00,114.6,114.76,114.5,114.68,25897.0,105.1798,105.3266,105.088,105.2532,25897.0
2022-08-12 14:40:00,114.68,114.83,114.64,114.74,13429.0,105.2532,105.3909,105.2165,105.3083,13429.0
2022-08-12 14:45:00,114.72,114.76,114.61,114.64,14804.0,105.2899,105.3266,105.1889,105.2165,14804.0
2022-08-12 14:50:00,114.57,114.62,114.4,114.47,17096.0,105.1522,105.1981,104.9962,105.0604,17096.0
2022-08-12 14:55:00,114.48,114.63,114.47,114.52,13726.0,105.0696,105.2073,105.0604,105.1063,13726.0
2022-08-12 15:00:00,114.52,114.79,114.52,114.69,14639.0,105.1063,105.3541,105.1063,105.2624,14639.0
2022-08-12 15:05:00,114.73,114.74,114.52,114.62,20551.0,105.2991,105.3083,105.1063,105.1981,20551.0
2022-08-12 15:10:00,114.62,114.78,114.62,114.72,20008.0,105.1981,105.345,105.1981,105.2899,20008.0
2022-08-12 15:15:00,114.68,114.8,114.61,114.63,12348.0,105.2532,105.3633,105.1889,105.2073,12348.0
2022-08-12 15:20:00,114.63,114.78,114.58,114.63,18460.0,105.2073,105.345,105.1614,105.2073,18460.0
2022-08-12 15:25:00,114.65,114.93,114.53,114.82,36660.0,105.2257,105.4826,105.1155,105.3817,36660.0
2022-08-12 15:30:00,114.81,114.98,114.8,114.97,41052.0,105.3725,105.5285,105.3633,105.5193,41052.0
2022-08-12 15:35:00,114.97,114.98,114.87,114.95,28182.0,105.5193,105.5285,105.4276,105.501,28182.0
2022-08-12 15:40:00,114.94,115.08,114.89,115.07,42421.0,105.4918,105.6203,105.4459,105.6111,42421.0
2022-08-12 15:45:00,115.06,115.06,114.8,114.95,33659.0,105.6019,105.6019,105.3633,105.501,33659.0
2022-08-12 15:50:00,114.96,115.14,114.86,115.03,54138.0,105.5102,105.6754,105.4184,105.5744,54138.0
2022-08-12 15:55:00,115.04,115.32,115.01,115.18,125309.0,105.5836,105.8406,105.5561,105.7121,125309.0
2022-08-15 09:30:00,110.96,111.3,110.2,110.23,118020.0,101.839,102.151,101.1414,101.169,118020.0
2022-08-15 09:35:00,110.24,110.24,109.12,109.32,94556.0,101.1782,101.1782,100.1502,100.3338,94556.0
2022-08-15 09:40:00,109.55,110.0,109.22,109.36,71382.0,100.5449,100.9579,100.242,100.3705,71382.0
2022-08-15 09:45:00,109.36,110.15,108.84,109.86,77293.0,100.3705,101.0956,99.8932,100.8294,77293.0
2022-08-15 09:50:00,109.73,110.18,109.66,109.9,54252.0,100.7101,101.1231,100.6458,100.8661,54252.0
2022-08-15 09:55:00,110.0,110.12,109.55,109.64,74055.0,100.9579,101.068,100.5449,100.6275,74055.0
2022-08-15 10:00:00,109.71,109.97,108.95,109.09,93550.0,100.6917,100.9304,99.9942,100.1227,93550.0
2022-08-15 10:05:00,109.09,109.17,108.64,108.69,71636.0,100.1227,100.1961,99.7097,99.7556,71636.0
2022-08-15 10:10:00,108.69,109.02,108.51,108.91,53428.0,99.7556,100.0584,99.5904,99.9575,53428.0
2022-08-15 10:15:00,108.95,109.38,108.93,109.18,48491.0,99.9942,100.3889,99.9758,100.2053,48491.0
2022-08-15 10:20:00,109.22,109.37,108.95,109.27,54654.0,100.242,100.3797,99.9942,100.2879,54654.0
2022-08-15 10:25:00,109.28,109.32,108.97,109.05,27965.0,100.2971,100.3338,100.0126,100.086,27965.0
2022-08-15 10:30:00,109.04,109.75,109.01,109.63,40939.0,100.0768,100.7284,100.0493,100.6183,40939.0
2022-08-15 10:35:00,109.69,109.8,109.18,109.28,63485.0,100.6734,100.7743,100.2053,100.2971,63485.0
2022-08-15 10:40:00,109.34,109.97,109.26,109.84,52525.0,100.3521,100.9304,100.2787,100.811,52525.0
2022-08-15 10:45:00,109.85,110.1,109.74,109.79,62409.0,100.8202,101.0497,100.7193,100.7651,62409.0
2022-08-15 10:50:00,109.9,110.09,109.61,109.84,32714.0,100.8661,101.0405,100.5999,100.811,32714.0
2022-08-15 10:55:00,109.78,110.05,109.7,109.79,17385.0,100.756,101.0038,100.6825,100.7651,17385.0
2022-08-15 11:00:00,109.73,110.26,109.71,110.21,46081.0,100.7101,101.1965,100.6917,101.1506,46081.0
2022-08-15 11:05:00,110.25,110.59,110.18,110.28,39835.0,101.1873,101.4994,101.1231,101.2149,39835.0
2022-08-15 11:10:00,110.28,110.81,110.2,110.59,55926.0,101.2149,101.7013,101.1414,101.4994,55926.0
2022-08-15 11:15:00,110.59,110.93,110.58,110.82,21057.0,101.4994,101.8114,101.4902,101.7105,21057.0
2022-08-15 11:20:00,110.87,111.0,110.52,110.6,30517.0,101.7564,101.8757,101.4351,101.5086,30517.0
2022-08-15 11:25:00,110.54,110.84,110.49,110.67,21575.0,101.4535,101.7288,101.4076,101.5728,21575.0
2022-08-15 11:30:00,110.7,110.8,110.42,110.55,18001.0,101.6003,101.6921,101.3434,101.4627,18001.0
2022-08-15 11:35:00,110.58,110.84,110.31,110.74,28224.0,101.4902,101.7288,101.2424,101.6371,28224.0
2022-08-15 11:40:00,110.78,110.92,110.6,110.6,28087.0,101.6738,101.8023,101.5086,101.5086,28087.0
2022-08-15 11:45:00,110.62,111.1,110.62,110.95,20067.0,101.5269,101.9675,101.5269,101.8298,20067.0
2022-08-15 11:50:00,110.99,111.37,110.98,111.37,21356.0,101.8665,102.2153,101.8573,102.2153,21356.0
2022-08-15 11:55:00,111.43,111.69,111.38,111.67,27478.0,102.2703,102.509,102.2244,102.4906,27478.0
2022-08-15 12:00:00,111.65,111.74,111.39,111.64,43425.0,102.4723,102.5549,102.2336,102.4631,43425.0
2022-08-15 12:05:00,111.67,111.95,111.48,111.67,33503.0,102.4906,102.7476,102.3162,102.4906,33503.0
2022-08-15 12:10:00,111.58,111.75,111.5,111.66,19069.0,102.408,102.564,102.3346,102.4814,19069.0
2022-08-15 12:15:00,111.68,111.92,111.51,111.67,32427.0,102.4998,102.7201,102.3438,102.4906,32427.0
2022-08-15 12:20:00,111.63,111.73,111.42,111.42,18388.0,102.4539,102.5457,102.2612,102.2612,18388.0
2022-08-15 12:25:00,111.37,111.53,111.22,111.3,30755.0,102.2153,102.3621,102.0776,102.151,30755.0
2022-08-15 12:30:00,111.33,111.4,111.17,111.22,36046.0,102.1786,102.2428,102.0317,102.0776,36046.0
2022-08-15 12:35:00,111.17,111.24,111.08,111.17,24688.0,102.0317,102.096,101.9491,102.0317,24688.0
2022-08-15 12:40:00,111.11,111.51,111.11,111.39,29668.0,101.9766,102.3438,101.9766,102.2336,29668.0
2022-08-15 12:45:00,111.38,111.62,111.37,111.55,19173.0,102.2244,102.4447,102.2153,102.3805,19173.0
2022-08-15 12:50:00,111.59,111.72,111.53,111.67,17358.0,102.4172,102.5365,102.3621,102.4906,17358.0
2022-08-15 12:55:00,111.68,111.78,111.54,111.62,17166.0,102.4998,102.5916,102.3713,102.4447,17166.0
2022-08-15 13:00:00,111.69,111.98,111.69,111.88,21015.0,102.509,102.7751,102.509,102.6833,21015.0
2022-08-15 13:05:00,111.84,111.89,111.7,111.87,14797.0,102.6466,102.6925,102.5181,102.6742,14797.0
2022-08-15 13:10:00,111.88,112.0,111.51,111.52,23988.0,102.6833,102.7935,102.3438,102.3529,23988.0
2022-08-15 13:15:00,111.56,111.71,111.15,111.15,18547.0,102.3897,102.5273,102.0134,102.0134,18547.0
2022-08-15 13:20:00,111.2,111.33,111.13,111.21,16486.0,102.0592,102.1786,101.995,102.0684,16486.0
2022-08-15 13:25:00,111.24,111.49,111.2,111.45,12755.0,102.096,102.3254,102.0592,102.2887,12755.0
2022-08-15 13:30:00,111.43,111.5,111.27,111.4,15434.0,102.2703,102.3346,102.1235,102.2428,15434.0
2022-08-15 13:35:00,111.4,111.56,111.16,111.23,12433.0,102.2428,102.3897,102.0225,102.0868,12433.0
2022-08-15 13:40:00,111.26,111.32,111.18,111.23,14715.0,102.1143,102.1694,102.0409,102.0868,14715.0
2022-08-15 13:45:00,111.26,111.4,111.15,111.29,16803.0,102.1143,102.2428,102.0134,102.1418,16803.0
2022-08-15 13:50:00,111.27,111.29,111.17,111.23,9260.0,102.1235,102.1418,102.0317,102.0868,9260.0
2022-08-15 13:55:00,111.24,111.34,111.15,111.15,7826.0,102.096,102.1877,102.0134,102.0134,7826.0
2022-08-15 14:00:00,111.12,111.2,111.04,111.1,18480.0,101.9858,102.0592,101.9124,101.9675,18480.0
2022-08-15 14:05:00,111.1,111.24,110.94,110.95,14503.0,101.9675,102.096,101.8206,101.8298,14503.0
2022-08-15 14:10:00,110.94,110.94,110.76,110.83,14990.0,101.8206,101.8206,101.6554,101.7197,14990.0
2022-08-15 14:15:00,110.83,110.98,110.73,110.93,15184.0,101.7197,101.8573,101.6279,101.8114,15184.0
2022-08-15 14:20:00,110.97,111.08,110.83,110.94,12234.0,101.8482,101.9491,101.7197,101.8206,12234.0
2022-08-15 14:25:00,111.02,111.47,110.98,111.46,11787.0,101.894,102.3071,101.8573,102.2979,11787.0
2022-08-15 14:30:00,111.45,111.71,111.38,111.61,13063.0,102.2887,102.5273,102.2244,102.4355,13063.0
2022-08-15 14:35:00,111.6,111.64,111.49,111.56,17505.0,102.4264,102.4631,102.3254,102.3897,17505.0
2022-08-15 14:40:00,111.56,111.58,111.48,111.52,12531.0,102.3897,102.408,102.3162,102.3529,12531.0
2022-08-15 14:45:00,111.52,111.81,111.52,111.81,14234.0,102.3529,102.6191,102.3529,102.6191,14234.0
2022-08-15 14:50:00,111.77,111.77,111.47,111.55,18467.0,102.5824,102.5824,102.3071,102.3805,18467.0
2022-08-15 14:55:00,111.54,111.67,111.44,111.51,16569.0,102.3713,102.4906,102.2795,102.3438,16569.0
2022-08-15 15:00:00,111.52,111.67,111.41,111.44,39323.0,102.3529,102.4906,102.252,102.2795,39323.0
2022-08-15 15:05:00,111.46,111.58,111.33,111.55,15607.0,102.2979,102.408,102.1786,102.3805,15607.0
2022-08-15 15:10:00,111.57,111.88,111.57,111.74,18010.0,102.3988,102.6833,102.3988,102.5549,18010.0
2022-08-15 15:15:00,111.74,112.06,111.71,111.97,31102.0,102.5549,102.8486,102.5273,102.766,31102.0
2022-08-15 15:20:00,111.97,112.09,111.96,112.09,18482.0,102.766,102.8761,102.7568,102.8761,18482.0
2022-08-15 15:25:00,112.07,112.08,111.93,112.0,14903.0,102.8577,102.8669,102.7292,102.7935,14903.0
2022-08-15 15:30:00,112.02,112.13,111.92,112.01,33061.0,102.8118,102.9128,102.7201,102.8027,33061.0
2022-08-15 15:35:00,112.0,112.13,111.86,111.99,47442.0,102.7935,102.9128,102.665,102.7843,47442.0
2022-08-15 15:40:00,112.0,112.01,111.88,111.93,27503.0,102.7935,102.8027,102.6833,102.7292,27503.0
2022-08-15 15:45:00,111.93,112.13,111.89,112.02,25718.0,102.7292,102.9128,102.6925,102.8118,25718.0
2022-08-15 15:50:00,112.01,112.06,111.83,111.87,51341.0,102.8027,102.8486,102.6375,102.6742,51341.0
2022-08-15 15:55:00,111.88,112.01,111.76,111.95,122832.0,102.6833,102.8027,102.5732,102.7476,122832.0
2022-08-16 09:30:00,113.19,114.67,113.01,113.84,129585.0,103.8857,105.244,103.7205,104.4822,129585.0
2022-08-16 09:35:00,113.93,114.58,113.59,114.25,57896.0,104.5648,105.1614,104.2528,104.8585,57896.0
2022-08-16 09:40:00,114.24,114.24,113.46,113.47,41537.0,104.8494,104.8494,104.1335,104.1426,41537.0
2022-08-16 09:45:00,113.54,114.0,113.19,113.87,29819.0,104.2069,104.6291,103.8857,104.5098,29819.0
2022-08-16 09:50:00,113.82,114.37,113.77,114.21,24033.0,104.4639,104.9687,104.418,104.8218,24033.0
2022-08-16 09:55:00,114.18,114.24,113.7,114.19,29197.0,104.7943,104.8494,104.3537,104.8035,29197.0
2022-08-16 10:00:00,114.16,114.33,113.43,113.43,24941.0,104.7759,104.932,104.1059,104.1059,24941.0
2022-08-16 10:05:00,113.49,113.71,112.59,112.63,19617.0,104.161,104.3629,103.335,103.3717,19617.0
2022-08-16 10:10:00,112.61,113.1,112.6,113.07,20891.0,103.3533,103.8031,103.3442,103.7755,20891.0
2022-08-16 10:15:00,113.04,113.6,113.02,113.28,15479.0,103.748,104.262,103.7296,103.9683,15479.0
2022-08-16 10:20:00,113.28,113.74,113.27,113.52,13888.0,103.9683,104.3905,103.9591,104.1885,13888.0
2022-08-16 10:25:00,113.52,113.53,113.28,113.29,10379.0,104.1885,104.1977,103.9683,103.9774,10379.0
2022-08-16 10:30:00,113.23,113.28,112.78,112.87,18828.0,103.9224,103.9683,103.5094,103.592,18828.0
2022-08-16 10:35:00,112.88,112.89,112.38,112.48,36510.0,103.6011,103.6103,103.1422,103.234,36510.0
2022-08-16 10:40:00,112.45,112.66,112.25,112.56,35286.0,103.2065,103.3992,103.0229,103.3075,35286.0
2022-08-16 10:45:00,112.61,113.0,112.4,112.88,30029.0,103.3533,103.7113,103.1606,103.6011,30029.0
2022-08-16 10:50:00,112.9,113.02,112.59,112.62,35022.0,103.6195,103.7296,103.335,103.3625,35022.0
2022-08-16 10:55:00,112.62,112.71,112.15,112.2,18117.0,103.3625,103.4451,102.9312,102.977,18117.0
2022-08-16 11:00:00,112.3,112.3,111.85,111.85,14057.0,103.0688,103.0688,102.6558,102.6558,14057.0
2022-08-16 11:05:00,111.89,111.93,111.65,111.68,29268.0,102.6925,102.7292,102.4723,102.4998,29268.0
2022-08-16 11:10:00,111.7,112.33,111.69,112.33,44339.0,102.5181,103.0964,102.509,103.0964,44339.0
2022-08-16 11:15:00,112.3,112.32,111.94,112.25,13736.0,103.0688,103.0872,102.7384,103.0229,13736.0
2022-08-16 11:20:00,112.26,112.27,111.8,111.95,12757.0,103.0321,103.0413,102.6099,102.7476,12757.0
2022-08-16 11:25:00,111.91,112.09,111.72,112.01,22405.0,102.7109,102.8761,102.5365,102.8027,22405.0
2022-08-16 11:30:00,112.03,112.16,111.79,111.99,19909.0,102.821,102.9403,102.6007,102.7843,19909.0
2022-08-16 11:35:00,111.93,112.28,111.89,112.24,10682.0,102.7292,103.0505,102.6925,103.0138,10682.0
2022-08-16 11:40:00,112.24,112.43,112.2,112.39,12230.0,103.0138,103.1881,102.977,103.1514,12230.0
2022-08-16 11:45:00,112.47,112.68,112.42,112.68,13961.0,103.2249,103.4176,103.179,103.4176,13961.0
2022-08-16 11:50:00,112.69,112.77,112.57,112.59,11866.0,103.4268,103.5002,103.3166,103.335,11866.0
2022-08-16 11:55:00,112.74,113.03,112.7,112.97,26454.0,103.4727,103.7388,103.4359,103.6837,26454.0
2022-08-16 12:00:00,113.01,113.37,112.95,113.36,31164.0,103.7205,104.0509,103.6654,104.0417,31164.0
2022-08-16 12:05:00,113.45,113.66,113.36,113.65,21583.0,104.1243,104.317,104.0417,104.3079,21583.0
2022-08-16 12:10:00,113.67,113.98,113.67,113.93,18362.0,104.3262,104.6107,104.3262,104.5648,18362.0
2022-08-16 12:15:00,113.94,113.96,113.68,113.85,21485.0,104.574,104.5924,104.3354,104.4914,21485.0
2022-08-16 12:20:00,113.82,113.85,113.6,113.85,10400.0,104.4639,104.4914,104.262,104.4914,10400.0
2022-08-16 12:25:00,113.85,114.26,113.85,114.2,31873.0,104.4914,104.8677,104.4914,104.8126,31873.0
2022-08-16 12:30:00,114.2,114.31,114.04,114.04,23656.0,104.8126,104.9136,104.6658,104.6658,23656.0
2022-08-16 12:35:00,114.04,114.21,114.03,114.2,11056.0,104.6658,104.8218,104.6566,104.8126,11056.0
2022-08-16 12:40:00,114.23,114.26,114.04,114.05,14140.0,104.8402,104.8677,104.6658,104.675,14140.0
2022-08-16 12:45:00,114.08,114.08,113.88,113.97,25229.0,104.7025,104.7025,104.5189,104.6015,25229.0
2022-08-16 12:50:00,113.97,114.11,113.84,113.87,27911.0,104.6015,104.73,104.4822,104.5098,27911.0
2022-08-16 12:55:00,113.92,114.02,113.85,113.88,10061.0,104.5557,104.6474,104.4914,104.5189,10061.0
2022-08-16 13:00:00,113.9,113.99,113.72,113.86,14964.0,104.5373,104.6199,104.3721,104.5006,14964.0
2022-08-16 13:05:00,113.86,114.18,113.85,114.15,25921.0,104.5006,104.7943,104.4914,104.7668,25921.0
2022-08-16 13:10:00,114.17,114.33,114.08,114.09,25753.0,104.7851,104.932,104.7025,104.7117,25753.0
2022-08-16 13:15:00,114.11,114.19,114.03,114.1,17249.0,104.73,104.8035,104.6566,104.7209,17249.0
2022-08-16 13:20:00,114.09,114.26,114.09,114.2,10074.0,104.7117,104.8677,104.7117,104.8126,10074.0
2022-08-16 13:25:00,114.21,114.25,113.99,114.01,12919.0,104.8218,104.8585,104.6199,104.6383,12919.0
2022-08-16 13:30:00,114.01,114.01,113.78,113.87,20426.0,104.6383,104.6383,104.4272,104.5098,20426.0
2022-08-16 13:35:00,113.86,114.12,113.84,114.12,14554.0,104.5006,104.7392,104.4822,104.7392,14554.0
2022-08-16 13:40:00,114.11,114.12,113.88,113.95,15227.0,104.73,104.7392,104.5189,104.5832,15227.0
2022-08-16 13:45:00,113.95,114.06,113.8,113.93,31673.0,104.5832,104.6842,104.4455,104.5648,31673.0
2022-08-16 13:50:00,113.95,113.96,113.81,113.86,42553.0,104.5832,104.5924,104.4547,104.5006,42553.0
2022-08-16 13:55:00,113.86,114.02,113.67,113.84,39007.0,104.5006,104.6474,104.3262,104.4822,39007.0
2022-08-16 14:00:00,113.78,113.78,113.36,113.37,27941.0,104.4272,104.4272,104.0417,104.0509,27941.0
2022-08-16 14:05:00,113.33,113.51,113.28,113.33,51744.0,104.0142,104.1794,103.9683,104.0142,51744.0
2022-08-16 14:10:00,113.33,113.43,113.27,113.34,26409.0,104.0142,104.1059,103.9591,104.0233,26409.0
2022-08-16 14:15:00,113.26,113.56,113.25,113.56,42234.0,103.9499,104.2253,103.9407,104.2253,42234.0
2022-08-16 14:20:00,113.52,113.87,113.51,113.86,9629.0,104.1885,104.5098,104.1794,104.5006,9629.0
2022-08-16 14:25:00,113.86,114.0,113.8,114.0,15538.0,104.5006,104.6291,104.4455,104.6291,15538.0
2022-08-16 14:30:00,114.02,114.17,113.91,113.93,12982.0,104.6474,104.7851,104.5465,104.5648,12982.0
2022-08-16 14:35:00,113.92,113.96,113.74,113.74,13320.0,104.5557,104.5924,104.3905,104.3905,13320.0
2022-08-16 14:40:00,113.8,113.85,113.63,113.84,11582.0,104.4455,104.4914,104.2895,104.4822,11582.0
2022-08-16 14:45:00,113.82,113.82,113.63,113.8,17273.0,104.4639,104.4639,104.2895,104.4455,17273.0
2022-08-16 14:50:00,113.86,113.86,113.66,113.74,23718.0,104.5006,104.5006,104.317,104.3905,23718.0
2022-08-16 14:55:00,113.78,114.07,113.76,114.07,13310.0,104.4272,104.6933,104.4088,104.6933,13310.0
2022-08-16 15:00:00,114.06,114.06,113.85,113.95,31778.0,104.6842,104.6842,104.4914,104.5832,31778.0
2022-08-16 15:05:00,113.95,114.37,113.95,114.31,33032.0,104.5832,104.9687,104.5832,104.9136,33032.0
2022-08-16 15:10:00,114.29,114.61,114.28,114.61,48894.0,104.8952,105.1889,104.8861,105.1889,48894.0
2022-08-16 15:15:00,114.63,114.63,114.34,114.36,55467.0,105.2073,105.2073,104.9411,104.9595,55467.0
2022-08-16 15:20:00,114.38,114.38,114.05,114.19,15575.0,104.9778,104.9778,104.675,104.8035,15575.0
2022-08-16 15:25:00,114.2,114.21,114.01,114.1,9544.0,104.8126,104.8218,104.6383,104.7209,9544.0
2022-08-16 15:30:00,114.1,114.11,113.83,113.9,20693.0,104.7209,104.73,104.4731,104.5373,20693.0
2022-08-16 15:35:00,113.93,113.98,113.83,113.94,22366.0,104.5648,104.6107,104.4731,104.574,22366.0
2022-08-16 15:40:00,113.94,113.95,113.69,113.77,22512.0,104.574,104.5832,104.3446,104.418,22512.0
2022-08-16 15:45:00,113.79,113.96,113.75,113.82,22775.0,104.4363,104.5924,104.3996,104.4639,22775.0
2022-08-16 15:50:00,113.82,113.85,113.48,113.5,73341.0,104.4639,104.4914,104.1518,104.1702,73341.0
2022-08-16 15:55:00,113.51,113.51,113.16,113.32,149856.0,104.1794,104.1794,103.8581,104.005,149856.0
2022-08-17 09:30:00,112.58,113.9,112.51,113.34,77046.0,103.3258,104.5373,103.2616,104.0233,77046.0
2022-08-17 09:35:00,113.53,113.53,112.99,113.07,11815.0,104.1977,104.1977,103.7021,103.7755,11815.0
2022-08-17 09:40:00,112.88,113.61,112.72,113.44,13085.0,103.6011,104.2711,103.4543,104.1151,13085.0
2022-08-17 09:45:00,113.52,113.91,113.2,113.74,13138.0,104.1885,104.5465,103.8948,104.3905,13138.0
2022-08-17 09:50:00,113.74,113.86,113.39,113.67,21461.0,104.3905,104.5006,104.0692,104.3262,21461.0
2022-08-17 09:55:00,113.73,114.08,113.65,113.86,22628.0,104.3813,104.7025,104.3079,104.5006,22628.0
2022-08-17 10:00:00,113.91,113.91,113.41,113.72,39570.0,104.5465,104.5465,104.0876,104.3721,39570.0
2022-08-17 10:05:00,113.72,114.16,113.72,113.93,10648.0,104.3721,104.7759,104.3721,104.5648,10648.0
2022-08-17 10:10:00,113.78,114.55,113.75,114.55,21571.0,104.4272,105.1339,104.3996,105.1339,21571.0
2022-08-17 10:15:00,114.58,114.8,114.35,114.66,32748.0,105.1614,105.3633,104.9503,105.2348,32748.0
2022-08-17 10:20:00,114.64,115.61,114.61,115.61,59154.0,105.2165,106.1067,105.1889,106.1067,59154.0
2022-08-17 10:25:00,115.63,116.07,115.54,115.7,50248.0,106.1251,106.5289,106.0425,106.1893,50248.0
2022-08-17 10:30:00,115.67,117.01,115.67,116.82,113546.0,106.1618,107.3917,106.1618,107.2173,113546.0
2022-08-17 10:35:00,116.99,117.74,116.99,117.42,75791.0,107.3733,108.0617,107.3733,107.768,75791.0
2022-08-17 10:40:00,117.44,117.5,116.86,117.05,83798.0,107.7863,107.8414,107.254,107.4284,83798.0
2022-08-17 10:45:00,117.09,117.19,116.61,116.8,25770.0,107.4651,107.5569,107.0245,107.1989,25770.0
2022-08-17 10:50:00,116.82,117.02,116.57,116.62,25071.0,107.2173,107.4008,106.9878,107.0337,25071.0
2022-08-17 10:55:00,116.59,117.1,116.59,116.9,18651.0,107.0062,107.4743,107.0062,107.2907,18651.0
2022-08-17 11:00:00,116.89,116.98,116.54,116.93,24181.0,107.2815,107.3641,106.9603,107.3182,24181.0
2022-08-17 11:05:00,116.95,117.37,116.82,116.9,22285.0,107.3366,107.7221,107.2173,107.2907,22285.0
2022-08-17 11:10:00,116.93,117.21,116.5,116.54,36387.0,107.3182,107.5752,106.9236,106.9603,36387.0
2022-08-17 11:15:00,116.53,116.53,116.23,116.39,33952.0,106.9511,106.9511,106.6758,106.8226,33952.0
2022-08-17 11:20:00,116.39,116.39,115.9,115.9,18167.0,106.8226,106.8226,106.3729,106.3729,18167.0
2022-08-17 11:25:00,115.84,116.41,115.78,116.33,27275.0,106.3178,106.841,106.2628,106.7676,27275.0
2022-08-17 11:30:00,116.33,116.57,116.19,116.42,20370.0,106.7676,106.9878,106.6391,106.8502,20370.0
2022-08-17 11:35:00,116.38,116.43,116.01,116.3,35338.0,106.8134,106.8593,106.4739,106.74,35338.0
2022-08-17 11:40:00,116.32,116.47,116.01,116.03,39607.0,106.7584,106.896,106.4739,106.4922,39607.0
2022-08-17 11:45:00,116.06,116.06,115.43,115.47,40242.0,106.5197,106.5197,105.9415,105.9782,40242.0
2022-08-17 11:50:00,115.47,115.96,115.47,115.85,39754.0,105.9782,106.428,105.9782,106.327,39754.0
2022-08-17 11:55:00,115.86,116.33,115.79,116.22,33217.0,106.3362,106.7676,106.2719,106.6666,33217.0
2022-08-17 12:00:00,116.22,116.65,116.22,116.51,26755.0,106.6666,107.0612,106.6666,106.9328,26755.0
2022-08-17 12:05:00,116.53,116.67,116.47,116.6,19423.0,106.9511,107.0796,106.896,107.0154,19423.0
2022-08-17 12:10:00,116.61,116.62,116.14,116.23,31570.0,107.0245,107.0337,106.5932,106.6758,31570.0
2022-08-17 12:15:00,116.25,116.61,116.25,116.5,38248.0,106.6941,107.0245,106.6941,106.9236,38248.0
2022-08-17 12:20:00,116.5,117.33,116.5,117.26,66408.0,106.9236,107.6854,106.9236,107.6211,66408.0
2022-08-17 12:25:00,117.26,117.47,117.14,117.44,47063.0,107.6211,107.8138,107.511,107.7863,47063.0
2022-08-17 12:30:00,117.42,117.47,117.14,117.2,26477.0,107.768,107.8138,107.511,107.566,26477.0
2022-08-17 12:35:00,117.2,117.38,117.19,117.29,22500.0,107.566,107.7312,107.5569,107.6486,22500.0
2022-08-17 12:40:00,117.29,117.44,117.16,117.44,13920.0,107.6486,107.7863,107.5293,107.7863,13920.0
2022-08-17 12:45:00,117.44,117.67,117.37,117.64,15976.0,107.7863,107.9974,107.7221,107.9699,15976.0
2022-08-17 12:50:00,117.6,117.65,117.45,117.51,19949.0,107.9332,107.979,107.7955,107.8506,19949.0
2022-08-17 12:55:00,117.54,117.8,117.54,117.69,20663.0,107.8781,108.1167,107.8781,108.0158,20663.0
2022-08-17 13:00:00,117.71,117.86,117.67,117.7,32437.0,108.0341,108.1718,107.9974,108.0249,32437.0
2022-08-17 13:05:00,117.71,117.77,117.63,117.74,14417.0,108.0341,108.0892,107.9607,108.0617,14417.0
2022-08-17 13:10:00,117.78,117.96,117.78,117.8,27456.0,108.0984,108.2636,108.0984,108.1167,27456.0
2022-08-17 13:15:00,117.79,118.09,117.79,117.96,24117.0,108.1075,108.3829,108.1075,108.2636,24117.0
2022-08-17 13:20:00,117.97,118.23,117.95,118.08,21918.0,108.2727,108.5114,108.2544,108.3737,21918.0
2022-08-17 13:25:00,118.1,118.23,118.08,118.19,11113.0,108.3921,108.5114,108.3737,108.4747,11113.0
2022-08-17 13:30:00,118.19,118.27,118.04,118.2,23493.0,108.4747,108.5481,108.337,108.4838,23493.0
2022-08-17 13:35:00,118.28,118.57,118.27,118.55,40739.0,108.5573,108.8234,108.5481,108.8051,40739.0
2022-08-17 13:40:00,118.54,118.55,118.15,118.29,55073.0,108.7959,108.8051,108.4379,108.5664,55073.0
2022-08-17 13:45:00,118.29,118.37,118.02,118.34,44958.0,108.5664,108.6399,108.3186,108.6123,44958.0
2022-08-17 13:50:00,118.34,118.41,118.23,118.34,16652.0,108.6123,108.6766,108.5114,108.6123,16652.0
2022-08-17 13:55:00,118.34,118.36,118.15,118.19,15488.0,108.6123,108.6307,108.4379,108.4747,15488.0
2022-08-17 14:00:00,118.19,118.51,118.01,118.17,32156.0,108.4747,108.7684,108.3095,108.4563,32156.0
2022-08-17 14:05:00,118.17,118.24,117.83,118.03,50450.0,108.4563,108.5206,108.1443,108.3278,50450.0
2022-08-17 14:10:00,118.06,118.39,117.98,118.39,20902.0,108.3553,108.6582,108.2819,108.6582,20902.0
2022-08-17 14:15:00,118.44,118.54,118.22,118.37,22773.0,108.7041,108.7959,108.5022,108.6399,22773.0
2022-08-17 14:20:00,118.36,118.42,118.06,118.31,13697.0,108.6307,108.6858,108.3553,108.5848,13697.0
2022-08-17 14:25:00,118.33,118.58,118.25,118.53,23354.0,108.6032,108.8326,108.5297,108.7867,23354.0
2022-08-17 14:30:00,118.58,118.84,118.46,118.78,47564.0,108.8326,109.0712,108.7225,109.0162,47564.0
2022-08-17 14:35:00,118.81,119.03,118.8,118.85,47938.0,109.0437,109.2456,109.0345,109.0804,47938.0
2022-08-17 14:40:00,118.82,118.83,118.34,118.36,25175.0,109.0529,109.0621,108.6123,108.6307,25175.0
2022-08-17 14:45:00,118.36,118.57,118.35,118.36,27963.0,108.6307,108.8234,108.6215,108.6307,27963.0
2022-08-17 14:50:00,118.37,118.37,118.19,118.24,17920.0,108.6399,108.6399,108.4747,108.5206,17920.0
2022-08-17 14:55:00,118.22,118.36,118.14,118.19,19710.0,108.5022,108.6307,108.4288,108.4747,19710.0
2022-08-17 15:00:00,118.13,118.19,117.93,117.96,44589.0,108.4196,108.4747,108.236,108.2636,44589.0
2022-08-17 15:05:00,117.96,118.04,117.39,117.49,66918.0,108.2636,108.337,107.7404,107.8322,66918.0
2022-08-17 15:10:00,117.5,117.65,117.41,117.62,21290.0,107.8414,107.979,107.7588,107.9515,21290.0
2022-08-17 15:15:00,117.63,117.63,117.31,117.4,33470.0,107.9607,107.9607,107.667,107.7496,33470.0
2022-08-17 15:20:00,117.39,117.77,117.37,117.77,41538.0,107.7404,108.0892,107.7221,108.0892,41538.0
2022-08-17 15:25:00,117.78,117.93,117.73,117.93,29240.0,108.0984,108.236,108.0525,108.236,29240.0
2022-08-17 15:30:00,117.92,118.11,117.8,117.96,32054.0,108.2269,108.4012,108.1167,108.2636,32054.0
2022-08-17 15:35:00,117.96,118.07,117.86,117.97,38000.0,108.2636,108.3645,108.1718,108.2727,38000.0
2022-08-17 15:40:00,117.97,117.99,117.58,117.61,47160.0,108.2727,108.2911,107.9148,107.9423,47160.0
2022-08-17 15:45:00,117.61,117.61,117.31,117.31,60876.0,107.9423,107.9423,107.667,107.667,60876.0
2022-08-17 15:50:00,117.31,117.55,117.22,117.5,54353.0,107.667,107.8873,107.5844,107.8414,54353.0
2022-08-17 15:55:00,117.5,117.79,117.5,117.75,151773.0,107.8414,108.1075,107.8414,108.0708,151773.0
2022-08-18 09:30:00,119.17,120.78,119.17,120.41,160422.0,109.3741,110.8518,109.3741,110.5122,160422.0
2022-08-18 09:35:00,120.45,121.36,120.44,121.2,80691.0,110.5489,111.3841,110.5397,111.2372,80691.0
2022-08-18 09:40:00,121.11,121.24,120.53,121.03,48034.0,111.1546,111.2739,110.6223,111.0812,48034.0
2022-08-18 09:45:00,121.03,121.14,120.12,120.81,45933.0,111.0812,111.1822,110.246,110.8793,45933.0
2022-08-18 09:50:00,120.86,121.85,120.76,121.56,65207.0,110.9252,111.8338,110.8334,111.5676,65207.0
2022-08-18 09:55:00,121.57,121.86,121.55,121.73,54424.0,111.5768,111.843,111.5585,111.7237,54424.0
2022-08-18 10:00:00,121.73,121.79,121.06,121.14,96673.0,111.7237,111.7787,111.1087,111.1822,96673.0
2022-08-18 10:05:00,121.19,121.38,120.52,121.0,28471.0,111.2281,111.4024,110.6131,111.0537,28471.0
2022-08-18 10:10:00,121.02,121.12,120.26,120.61,71762.0,111.072,111.1638,110.3745,110.6957,71762.0
2022-08-18 10:15:00,120.61,121.63,120.61,121.42,67576.0,110.6957,111.6319,110.6957,111.4392,67576.0
2022-08-18 10:20:00,121.34,122.13,121.23,122.12,46992.0,111.3657,112.0908,111.2648,112.0816,46992.0
2022-08-18 10:25:00,122.14,122.14,121.59,121.6,34819.0,112.1,112.1,111.5952,111.6044,34819.0
2022-08-18 10:30:00,121.63,122.14,121.27,121.74,34433.0,111.6319,112.1,111.3015,111.7328,34433.0
2022-08-18 10:35:00,121.64,121.8,121.14,121.16,62349.0,111.6411,111.7879,111.1822,111.2005,62349.0
2022-08-18 10:40:00,121.16,121.46,120.98,121.2,178814.0,111.2005,111.4759,111.0353,111.2372,178814.0
2022-08-18 10:45:00,121.2,121.37,120.94,121.2,67422.0,111.2372,111.3933,110.9986,111.2372,67422.0
2022-08-18 10:50:00,121.28,121.42,121.11,121.17,58021.0,111.3107,111.4392,111.1546,111.2097,58021.0
2022-08-18 10:55:00,121.2,121.33,120.57,120.58,44788.0,111.2372,111.3565,110.659,110.6682,44788.0
2022-08-18 11:00:00,120.55,120.55,120.08,120.32,49287.0,110.6407,110.6407,110.2093,110.4296,49287.0
2022-08-18 11:05:00,120.27,120.34,119.73,119.79,37899.0,110.3837,110.4479,109.8881,109.9431,37899.0
2022-08-18 11:10:00,119.82,119.86,119.58,119.84,26907.0,109.9707,110.0074,109.7504,109.989,26907.0
2022-08-18 11:15:00,119.87,120.0,119.7,119.88,39420.0,110.0166,110.1359,109.8605,110.0257,39420.0
2022-08-18 11:20:00,119.83,119.86,119.64,119.67,26857.0,109.9799,110.0074,109.8055,109.833,26857.0
2022-08-18 11:25:00,119.61,119.7,119.2,119.2,22573.0,109.7779,109.8605,109.4016,109.4016,22573.0
2022-08-18 11:30:00,119.2,119.28,118.88,119.17,28841.0,109.4016,109.4751,109.1079,109.3741,28841.0
2022-08-18 11:35:00,119.18,119.77,119.17,119.63,16610.0,109.3833,109.9248,109.3741,109.7963,16610.0
2022-08-18 11:40:00,119.62,119.85,119.54,119.65,26423.0,109.7871,109.9982,109.7137,109.8146,26423.0
2022-08-18 11:45:00,119.68,119.9,119.58,119.9,14258.0,109.8422,110.0441,109.7504,110.0441,14258.0
2022-08-18 11:50:00,119.9,119.92,119.64,119.64,23402.0,110.0441,110.0625,109.8055,109.8055,23402.0
2022-08-18 11:55:00,119.65,119.79,119.57,119.62,11363.0,109.8146,109.9431,109.7412,109.7871,11363.0
2022-08-18 12:00:00,119.62,119.66,119.41,119.49,26523.0,109.7871,109.8238,109.5944,109.6678,26523.0
2022-08-18 12:05:00,119.55,119.74,119.43,119.46,17507.0,109.7229,109.8972,109.6127,109.6403,17507.0
2022-08-18 12:10:00,119.48,119.82,119.48,119.67,14870.0,109.6586,109.9707,109.6586,109.833,14870.0
2022-08-18 12:15:00,119.64,119.69,119.44,119.61,14899.0,109.8055,109.8514,109.6219,109.7779,14899.0
2022-08-18 12:20:00,119.6,119.72,119.27,119.37,19158.0,109.7688,109.8789,109.4659,109.5577,19158.0
2022-08-18 12:25:00,119.33,119.34,119.18,119.24,9875.0,109.521,109.5301,109.3833,109.4383,9875.0
2022-08-18 12:30:00,119.18,119.2,118.96,119.07,35382.0,109.3833,109.4016,109.1814,109.2823,35382.0
2022-08-18 12:35:00,119.07,119.16,118.93,119.04,12919.0,109.2823,109.3649,109.1538,109.2548,12919.0
2022-08-18 12:40:00,119.16,119.36,119.16,119.19,11113.0,109.3649,109.5485,109.3649,109.3925,11113.0
2022-08-18 12:45:00,119.2,119.35,119.11,119.29,9582.0,109.4016,109.5393,109.319,109.4842,9582.0
2022-08-18 12:50:00,119.32,119.61,119.27,119.61,19503.0,109.5118,109.7779,109.4659,109.7779,19503.0
2022-08-18 12:55:00,119.71,119.76,119.4,119.45,15804.0,109.8697,109.9156,109.5852,109.6311,15804.0
2022-08-18 13:00:00,119.44,119.66,119.42,119.58,11405.0,109.6219,109.8238,109.6036,109.7504,11405.0
2022-08-18 13:05:00,119.58,119.7,119.51,119.58,11409.0,109.7504,109.8605,109.6862,109.7504,11409.0
2022-08-18 13:10:00,119.53,119.74,119.47,119.51,15405.0,109.7045,109.8972,109.6494,109.6862,15405.0
2022-08-18 13:15:00,119.54,119.7,119.47,119.67,23584.0,109.7137,109.8605,109.6494,109.833,23584.0
2022-08-18 13:20:00,119.66,119.79,119.42,119.43,19000.0,109.8238,109.9431,109.6036,109.6127,19000.0
2022-08-18 13:25:00,119.43,119.55,119.3,119.38,28952.0,109.6127,109.7229,109.4934,109.5668,28952.0
2022-08-18 13:30:00,119.38,119.54,119.19,119.51,19981.0,109.5668,109.7137,109.3925,109.6862,19981.0
2022-08-18 13:35:00,119.51,119.64,119.49,119.6,14046.0,109.6862,109.8055,109.6678,109.7688,14046.0
2022-08-18 13:40:00,119.57,119.7,119.53,119.63,11572.0,109.7412,109.8605,109.7045,109.7963,11572.0
2022-08-18 13:45:00,119.59,119.7,119.51,119.64,15693.0,109.7596,109.8605,109.6862,109.8055,15693.0
2022-08-18 13:50:00,119.64,119.77,119.63,119.72,13869.0,109.8055,109.9248,109.7963,109.8789,13869.0
2022-08-18 13:55:00,119.72,119.85,119.59,119.59,30973.0,109.8789,109.9982,109.7596,109.7596,30973.0
2022-08-18 14:00:00,119.57,119.93,119.57,119.77,21658.0,109.7412,110.0716,109.7412,109.9248,21658.0
2022-08-18 14:05:00,119.77,119.95,119.76,119.9,14930.0,109.9248,110.09,109.9156,110.0441,14930.0
2022-08-18 14:10:00,119.89,120.01,119.66,119.67,17507.0,110.0349,110.1451,109.8238,109.833,17507.0
2022-08-18 14:15:00,119.67,119.79,119.51,119.62,23588.0,109.833,109.9431,109.6862,109.7871,23588.0
2022-08-18 14:20:00,119.54,119.57,119.42,119.48,13419.0,109.7137,109.7412,109.6036,109.6586,13419.0
2022-08-18 14:25:00,119.49,119.49,119.38,119.45,9813.0,109.6678,109.6678,109.5668,109.6311,9813.0
2022-08-18 14:30:00,119.43,119.46,119.33,119.41,12806.0,109.6127,109.6403,109.521,109.5944,12806.0
2022-08-18 14:35:00,119.42,119.48,119.3,119.37,9300.0,109.6036,109.6586,109.4934,109.5577,9300.0
2022-08-18 14:40:00,119.37,119.54,119.36,119.49,18252.0,109.5577,109.7137,109.5485,109.6678,18252.0
2022-08-18 14:45:00,119.51,119.59,119.42,119.52,18159.0,109.6862,109.7596,109.6036,109.6953,18159.0
2022-08-18 14:50:00,119.52,119.56,119.44,119.54,13727.0,109.6953,109.732,109.6219,109.7137,13727.0
2022-08-18 14:55:00,119.54,119.6,119.48,119.52,13182.0,109.7137,109.7688,109.6586,109.6953,13182.0
2022-08-18 15:00:00,119.52,119.66,119.49,119.54,19944.0,109.6953,109.8238,109.6678,109.7137,19944.0
2022-08-18 15:05:00,119.55,119.6,119.47,119.56,20967.0,109.7229,109.7688,109.6494,109.732,20967.0
2022-08-18 15:10:00,119.57,119.6,119.45,119.52,19122.0,109.7412,109.7688,109.6311,109.6953,19122.0
2022-08-18 15:15:00,119.53,119.53,119.3,119.34,23409.0,109.7045,109.7045,109.4934,109.5301,23409.0
2022-08-18 15:20:00,119.36,119.41,118.89,118.89,43244.0,109.5485,109.5944,109.1171,109.1171,43244.0
2022-08-18 15:25:00,118.89,118.91,118.68,118.82,54855.0,109.1171,109.1355,108.9244,109.0529,54855.0
2022-08-18 15:30:00,118.83,118.89,118.61,118.65,70471.0,109.0621,109.1171,108.8601,108.8968,70471.0
2022-08-18 15:35:00,118.63,118.7,118.51,118.62,106400.0,108.8785,108.9427,108.7684,108.8693,106400.0
2022-08-18 15:40:00,118.62,118.84,118.61,118.78,120564.0,108.8693,109.0712,108.8601,109.0162,120564.0
2022-08-18 15:45:00,118.79,118.79,118.58,118.67,51700.0,109.0253,109.0253,108.8326,108.9152,51700.0
2022-08-18 15:50:00,118.65,118.71,118.54,118.56,81939.0,108.8968,108.9519,108.7959,108.8142,81939.0
2022-08-18 15:55:00,118.56,118.77,118.54,118.76,171870.0,108.8142,109.007,108.7959,108.9978,171870.0
2022-08-19 09:30:00,118.26,119.28,118.08,119.28,116383.0,108.5389,109.4751,108.3737,109.4751,116383.0
2022-08-19 09:35:00,119.36,119.46,118.73,119.03,26628.0,109.5485,109.6403,108.9703,109.2456,26628.0
2022-08-19 09:40:00,119.06,119.37,118.57,118.81,50220.0,109.2731,109.5577,108.8234,109.0437,50220.0
2022-08-19 09:45:00,118.72,119.35,118.57,119.0,35656.0,108.9611,109.5393,108.8234,109.2181,35656.0
2022-08-19 09:50:00,118.88,119.27,118.76,118.76,37102.0,109.1079,109.4659,108.9978,108.9978,37102.0
2022-08-19 09:55:00,118.72,118.74,117.8,117.9,38984.0,108.9611,108.9794,108.1167,108.2085,38984.0
2022-08-19 10:00:00,117.93,118.11,117.48,117.92,38739.0,108.236,108.4012,107.823,108.2269,38739.0
2022-08-19 10:05:00,117.95,118.15,117.65,117.74,47254.0,108.2544,108.4379,107.979,108.0617,47254.0
2022-08-19 10:10:00,117.8,118.31,117.76,118.23,21233.0,108.1167,108.5848,108.08,108.5114,21233.0
2022-08-19 10:15:00,118.26,118.77,118.14,118.7,19749.0,108.5389,109.007,108.4288,108.9427,19749.0
2022-08-19 10:20:00,118.67,119.42,118.67,119.2,26930.0,108.9152,109.6036,108.9152,109.4016,26930.0
2022-08-19 10:25:00,119.25,119.33,118.97,119.22,29694.0,109.4475,109.521,109.1905,109.42,29694.0
2022-08-19 10:30:00,119.16,119.4,118.8,119.27,7217.0,109.3649,109.5852,109.0345,109.4659,7217.0
2022-08-19 10:35:00,119.22,119.44,119.09,119.09,11508.0,109.42,109.6219,109.3007,109.3007,11508.0
2022-08-19 10:40:00,119.11,119.17,118.9,118.91,11375.0,109.319,109.3741,109.1263,109.1355,11375.0
2022-08-19 10:45:00,118.91,119.38,118.91,119.31,10047.0,109.1355,109.5668,109.1355,109.5026,10047.0
2022-08-19 10:50:00,119.33,119.39,119.07,119.08,8767.0,109.521,109.576,109.2823,109.2915,8767.0
2022-08-19 10:55:00,119.16,119.24,119.03,119.04,8525.0,109.3649,109.4383,109.2456,109.2548,8525.0
2022-08-19 11:00:00,119.05,119.1,118.73,118.82,11388.0,109.264,109.3099,108.9703,109.0529,11388.0
2022-08-19 11:05:00,118.74,118.77,118.4,118.55,14217.0,108.9794,109.007,108.6674,108.8051,14217.0
2022-08-19 11:10:00,118.55,118.94,118.48,118.86,26506.0,108.8051,109.163,108.7408,109.0896,26506.0
2022-08-19 11:15:00,118.86,119.15,118.83,118.99,15079.0,109.0896,109.3557,109.0621,109.2089,15079.0
2022-08-19 11:20:00,119.05,119.06,118.69,118.71,5708.0,109.264,109.2731,108.9336,108.9519,5708.0
2022-08-19 11:25:00,118.71,118.72,118.52,118.65,5716.0,108.9519,108.9611,108.7775,108.8968,5716.0
2022-08-19 11:30:00,118.67,118.78,118.58,118.75,5685.0,108.9152,109.0162,108.8326,108.9886,5685.0
2022-08-19 11:35:00,118.75,118.94,118.71,118.84,15314.0,108.9886,109.163,108.9519,109.0712,15314.0
2022-08-19 11:40:00,118.87,119.27,118.85,119.22,8738.0,109.0988,109.4659,109.0804,109.42,8738.0
2022-08-19 11:45:00,119.19,119.33,119.13,119.23,14101.0,109.3925,109.521,109.3374,109.4292,14101.0
2022-08-19 11:50:00,119.26,119.26,119.09,119.14,6465.0,109.4567,109.4567,109.3007,109.3466,6465.0
2022-08-19 11:55:00,119.18,119.23,119.03,119.05,12614.0,109.3833,109.4292,109.2456,109.264,12614.0
2022-08-19 12:00:00,119.02,119.02,118.6,118.72,9939.0,109.2364,109.2364,108.851,108.9611,9939.0
2022-08-19 12:05:00,118.83,118.89,118.58,118.67,9485.0,109.0621,109.1171,108.8326,108.9152,9485.0
2022-08-19 12:10:00,118.67,118.95,118.66,118.93,12045.0,108.9152,109.1722,108.906,109.1538,12045.0
2022-08-19 12:15:00,118.95,118.95,118.75,118.88,6265.0,109.1722,109.1722,108.9886,109.1079,6265.0
2022-08-19 12:20:00,118.89,118.95,118.74,118.78,4333.0,109.1171,109.1722,108.9794,109.0162,4333.0
2022-08-19 12:25:00,118.72,118.73,118.55,118.58,4344.0,108.9611,108.9703,108.8051,108.8326,4344.0
2022-08-19 12:30:00,118.6,118.75,118.52,118.72,3943.0,108.851,108.9886,108.7775,108.9611,3943.0
2022-08-19 12:35:00,118.76,118.95,118.73,118.87,9422.0,108.9978,109.1722,108.9703,109.0988,9422.0
2022-08-19 12:40:00,118.95,118.99,118.86,118.89,7136.0,109.1722,109.2089,109.0896,109.1171,7136.0
2022-08-19 12:45:00,118.89,118.94,118.74,118.78,10349.0,109.1171,109.163,108.9794,109.0162,10349.0
2022-08-19 12:50:00,118.78,118.84,118.74,118.77,6554.0,109.0162,109.0712,108.9794,109.007,6554.0
2022-08-19 12:55:00,118.79,118.79,118.63,118.73,6882.0,109.0253,109.0253,108.8785,108.9703,6882.0
2022-08-19 13:00:00,118.75,119.06,118.71,118.99,11515.0,108.9886,109.2731,108.9519,109.2089,11515.0
2022-08-19 13:05:00,118.99,119.16,118.82,119.12,14736.0,109.2089,109.3649,109.0529,109.3282,14736.0
2022-08-19 13:10:00,119.14,119.28,118.91,118.97,15638.0,109.3466,109.4751,109.1355,109.1905,15638.0
2022-08-19 13:15:00,118.98,119.2,118.94,118.94,7832.0,109.1997,109.4016,109.163,109.163,7832.0
2022-08-19 13:20:00,118.92,118.92,118.83,118.91,7040.0,109.1447,109.1447,109.0621,109.1355,7040.0
2022-08-19 13:25:00,118.89,118.96,118.82,118.84,5483.0,109.1171,109.1814,109.0529,109.0712,5483.0
2022-08-19 13:30:00,118.83,118.86,118.47,118.57,8811.0,109.0621,109.0896,108.7316,108.8234,8811.0
2022-08-19 13:35:00,118.57,118.58,118.2,118.31,8386.0,108.8234,108.8326,108.4838,108.5848,8386.0
2022-08-19 13:40:00,118.35,118.36,117.96,118.03,9819.0,108.6215,108.6307,108.2636,108.3278,9819.0
2022-08-19 13:45:00,118.02,118.1,117.99,118.04,8728.0,108.3186,108.3921,108.2911,108.337,8728.0
2022-08-19 13:50:00,118.06,118.16,117.96,118.06,8386.0,108.3553,108.4471,108.2636,108.3553,8386.0
2022-08-19 13:55:00,118.09,118.18,117.99,118.14,13033.0,108.3829,108.4655,108.2911,108.4288,13033.0
2022-08-19 14:00:00,118.13,118.72,118.07,118.69,16822.0,108.4196,108.9611,108.3645,108.9336,16822.0
2022-08-19 14:05:00,118.73,118.9,118.65,118.9,26820.0,108.9703,109.1263,108.8968,109.1263,26820.0
2022-08-19 14:10:00,118.93,118.95,118.62,118.68,16963.0,109.1538,109.1722,108.8693,108.9244,16963.0
2022-08-19 14:15:00,118.68,118.68,118.44,118.56,26566.0,108.9244,108.9244,108.7041,108.8142,26566.0
2022-08-19 14:20:00,118.52,118.9,118.5,118.82,12887.0,108.7775,109.1263,108.7592,109.0529,12887.0
2022-08-19 14:25:00,118.8,118.88,118.73,118.82,10458.0,109.0345,109.1079,108.9703,109.0529,10458.0
2022-08-19 14:30:00,118.79,118.84,118.59,118.69,13947.0,109.0253,109.0712,108.8418,108.9336,13947.0
2022-08-19 14:35:00,118.72,118.87,118.6,118.62,12349.0,108.9611,109.0988,108.851,108.8693,12349.0
2022-08-19 14:40:00,118.58,118.69,118.36,118.39,10757.0,108.8326,108.9336,108.6307,108.6582,10757.0
2022-08-19 14:45:00,118.39,118.46,118.26,118.31,12029.0,108.6582,108.7225,108.5389,108.5848,12029.0
2022-08-19 14:50:00,118.31,118.32,118.13,118.15,9272.0,108.5848,108.594,108.4196,108.4379,9272.0
2022-08-19 14:55:00,118.21,118.4,118.21,118.36,9548.0,108.493,108.6674,108.493,108.6307,9548.0
2022-08-19 15:00:00,118.41,118.59,118.37,118.38,15692.0,108.6766,108.8418,108.6399,108.649,15692.0
2022-08-19 15:05:00,118.38,118.49,118.34,118.49,12980.0,108.649,108.75,108.6123,108.75,12980.0
2022-08-19 15:10:00,118.48,118.65,118.47,118.49,20440.0,108.7408,108.8968,108.7316,108.75,20440.0
2022-08-19 15:15:00,118.5,118.6,118.48,118.5,13213.0,108.7592,108.851,108.7408,108.7592,13213.0
2022-08-19 15:20:00,118.54,118.62,118.36,118.41,10375.0,108.7959,108.8693,108.6307,108.6766,10375.0
2022-08-19 15:25:00,118.41,118.48,118.26,118.35,10432.0,108.6766,108.7408,108.5389,108.6215,10432.0
2022-08-19 15:30:00,118.33,118.38,118.18,118.37,27250.0,108.6032,108.649,108.4655,108.6399,27250.0
2022-08-19 15:35:00,118.36,118.49,118.25,118.48,64922.0,108.6307,108.75,108.5297,108.7408,64922.0
2022-08-19 15:40:00,118.47,118.51,118.39,118.44,46762.0,108.7316,108.7684,108.6582,108.7041,46762.0
2022-08-19 15:45:00,118.45,118.46,118.21,118.39,46943.0,108.7133,108.7225,108.493,108.6582,46943.0
2022-08-19 15:50:00,118.39,118.5,118.28,118.37,59133.0,108.6582,108.7592,108.5573,108.6399,59133.0
2022-08-19 15:55:00,118.37,118.71,118.37,118.55,131364.0,108.6399,108.9519,108.6399,108.8051,131364.0
2022-08-22 09:30:00,118.55,118.55,117.04,117.14,88967.0,108.8051,108.8051,107.4192,107.511,88967.0
2022-08-22 09:35:00,117.14,117.16,116.4,116.89,32978.0,107.511,107.5293,106.8318,107.2815,32978.0
2022-08-22 09:40:00,116.8,116.89,116.14,116.82,23755.0,107.1989,107.2815,106.5932,107.2173,23755.0
2022-08-22 09:45:00,116.75,116.94,116.39,116.58,23771.0,107.153,107.3274,106.8226,106.997,23771.0
2022-08-22 09:50:00,116.52,116.52,115.79,116.11,31011.0,106.9419,106.9419,106.2719,106.5656,31011.0
2022-08-22 09:55:00,116.24,116.53,116.01,116.07,16551.0,106.685,106.9511,106.4739,106.5289,16551.0
2022-08-22 10:00:00,116.07,116.25,115.51,116.13,38925.0,106.5289,106.6941,106.015,106.584,38925.0
2022-08-22 10:05:00,116.15,116.31,115.79,116.23,29089.0,106.6024,106.7492,106.2719,106.6758,29089.0
2022-08-22 10:10:00,116.23,116.51,116.07,116.51,26218.0,106.6758,106.9328,106.5289,106.9328,26218.0
2022-08-22 10:15:00,116.51,117.22,116.51,117.1,26623.0,106.9328,107.5844,106.9328,107.4743,26623.0
2022-08-22 10:20:00,117.25,117.31,116.67,116.67,19645.0,107.6119,107.667,107.0796,107.0796,19645.0
2022-08-22 10:25:00,116.74,117.0,116.52,116.52,12386.0,107.1439,107.3825,106.9419,106.9419,12386.0
2022-08-22 10:30:00,116.57,116.78,116.28,116.33,13938.0,106.9878,107.1806,106.7217,106.7676,13938.0
2022-08-22 10:35:00,116.44,116.97,116.37,116.91,14586.0,106.8685,107.3549,106.8043,107.2999,14586.0
2022-08-22 10:40:00,116.95,117.32,116.89,117.17,11586.0,107.3366,107.6762,107.2815,107.5385,11586.0
2022-08-22 10:45:00,117.19,117.45,116.96,117.3,18994.0,107.5569,107.7955,107.3458,107.6578,18994.0
2022-08-22 10:50:00,117.26,117.56,117.1,117.3,13431.0,107.6211,107.8964,107.4743,107.6578,13431.0
2022-08-22 10:55:00,117.33,117.62,117.19,117.57,7413.0,107.6854,107.9515,107.5569,107.9056,7413.0
2022-08-22 11:00:00,117.62,117.69,117.43,117.66,15992.0,107.9515,108.0158,107.7771,107.9882,15992.0
2022-08-22 11:05:00,117.71,117.9,117.54,117.63,12043.0,108.0341,108.2085,107.8781,107.9607,12043.0
2022-08-22 11:10:00,117.63,117.83,117.48,117.74,9877.0,107.9607,108.1443,107.823,108.0617,9877.0
2022-08-22 11:15:00,117.74,118.1,117.7,118.07,14209.0,108.0617,108.3921,108.0249,108.3645,14209.0
2022-08-22 11:20:00,118.07,118.84,117.79,118.84,21821.0,108.3645,109.0712,108.1075,109.0712,21821.0
2022-08-22 11:25:00,118.92,119.41,118.67,118.91,22473.0,109.1447,109.5944,108.9152,109.1355,22473.0
2022-08-22 11:30:00,118.91,119.15,118.81,119.0,16643.0,109.1355,109.3557,109.0437,109.2181,16643.0
2022-08-22 11:35:00,119.04,119.51,119.03,119.49,26810.0,109.2548,109.6862,109.2456,109.6678,26810.0
2022-08-22 11:40:00,119.5,119.72,119.26,119.32,46721.0,109.677,109.8789,109.4567,109.5118,46721.0
2022-08-22 11:45:00,119.35,119.48,119.07,119.16,15148.0,109.5393,109.6586,109.2823,109.3649,15148.0
2022-08-22 11:50:00,119.16,119.16,118.55,118.69,12878.0,109.3649,109.3649,108.8051,108.9336,12878.0
2022-08-22 11:55:00,118.62,118.78,118.55,118.71,8658.0,108.8693,109.0162,108.8051,108.9519,8658.0
2022-08-22 12:00:00,118.67,118.75,118.49,118.62,15613.0,108.9152,108.9886,108.75,108.8693,15613.0
2022-08-22 12:05:00,118.73,118.98,118.42,118.46,16158.0,108.9703,109.1997,108.6858,108.7225,16158.0
2022-08-22 12:10:00,118.45,118.6,118.33,118.37,16274.0,108.7133,108.851,108.6032,108.6399,16274.0
2022-08-22 12:15:00,118.42,118.55,118.3,118.44,8324.0,108.6858,108.8051,108.5756,108.7041,8324.0
2022-08-22 12:20:00,118.5,118.77,118.48,118.77,8873.0,108.7592,109.007,108.7408,109.007,8873.0
2022-08-22 12:25:00,118.79,118.91,118.4,118.44,14152.0,109.0253,109.1355,108.6674,108.7041,14152.0
2022-08-22 12:30:00,118.47,118.71,118.45,118.63,47828.0,108.7316,108.9519,108.7133,108.8785,47828.0
2022-08-22 12:35:00,118.63,118.91,118.53,118.87,13604.0,108.8785,109.1355,108.7867,109.0988,13604.0
2022-08-22 12:40:00,118.87,118.95,118.76,118.85,13887.0,109.0988,109.1722,108.9978,109.0804,13887.0
2022-08-22 12:45:00,118.86,118.95,118.8,118.81,11121.0,109.0896,109.1722,109.0345,109.0437,11121.0
2022-08-22 12:50:00,118.9,119.16,118.89,119.16,12394.0,109.1263,109.3649,109.1171,109.3649,12394.0
2022-08-22 12:55:00,119.16,119.31,119.15,119.22,29742.0,109.3649,109.5026,109.3557,109.42,29742.0
2022-08-22 13:00:00,119.23,119.28,119.03,119.22,45348.0,109.4292,109.4751,109.2456,109.42,45348.0
2022-08-22 13:05:00,119.18,119.23,118.79,118.86,19543.0,109.3833,109.4292,109.0253,109.0896,19543.0
2022-08-22 13:10:00,118.84,118.92,118.49,118.56,21670.0,109.0712,109.1447,108.75,108.8142,21670.0
2022-08-22 13:15:00,118.56,118.57,118.38,118.44,19690.0,108.8142,108.8234,108.649,108.7041,19690.0
2022-08-22 13:20:00,118.44,118.47,118.26,118.32,13399.0,108.7041,108.7316,108.5389,108.594,13399.0
2022-08-22 13:25:00,118.32,118.5,118.25,118.37,8483.0,108.594,108.7592,108.5297,108.6399,8483.0
2022-08-22 13:30:00,118.28,118.47,118.17,118.17,18588.0,108.5573,108.7316,108.4563,108.4563,18588.0
2022-08-22 13:35:00,118.05,118.29,117.96,118.22,15511.0,108.3462,108.5664,108.2636,108.5022,15511.0
2022-08-22 13:40:00,118.16,118.29,117.96,117.96,21048.0,108.4471,108.5664,108.2636,108.2636,21048.0
2022-08-22 13:45:00,117.94,118.16,117.93,118.12,15754.0,108.2452,108.4471,108.236,108.4104,15754.0
2022-08-22 13:50:00,118.11,118.32,118.07,118.28,14462.0,108.4012,108.594,108.3645,108.5573,14462.0
2022-08-22 13:55:00,118.3,118.31,118.16,118.21,10650.0,108.5756,108.5848,108.4471,108.493,10650.0
2022-08-22 14:00:00,118.18,118.31,118.11,118.29,13217.0,108.4655,108.5848,108.4012,108.5664,13217.0
2022-08-22 14:05:00,118.28,118.4,118.18,118.4,16121.0,108.5573,108.6674,108.4655,108.6674,16121.0
2022-08-22 14:10:00,118.35,118.36,118.12,118.18,9891.0,108.6215,108.6307,108.4104,108.4655,9891.0
2022-08-22 14:15:00,118.18,118.26,118.13,118.13,7641.0,108.4655,108.5389,108.4196,108.4196,7641.0
2022-08-22 14:20:00,118.12,118.2,118.06,118.09,6118.0,108.4104,108.4838,108.3553,108.3829,6118.0
2022-08-22 14:25:00,118.13,118.4,118.09,118.37,8734.0,108.4196,108.6674,108.3829,108.6399,8734.0
2022-08-22 14:30:00,118.34,118.45,118.26,118.36,14985.0,108.6123,108.7133,108.5389,108.6307,14985.0
2022-08-22 14:35:00,118.39,118.41,118.26,118.4,10291.0,108.6582,108.6766,108.5389,108.6674,10291.0
2022-08-22 14:40:00,118.41,118.52,118.28,118.44,10177.0,108.6766,108.7775,108.5573,108.7041,10177.0
2022-08-22 14:45:00,118.44,118.58,118.41,118.45,9872.0,108.7041,108.8326,108.6766,108.7133,9872.0
2022-08-22 14:50:00,118.44,118.54,118.37,118.42,13163.0,108.7041,108.7959,108.6399,108.6858,13163.0
2022-08-22 14:55:00,118.44,118.46,118.14,118.29,24512.0,108.7041,108.7225,108.4288,108.5664,24512.0
2022-08-22 15:00:00,118.32,118.55,118.26,118.46,10296.0,108.594,108.8051,108.5389,108.7225,10296.0
2022-08-22 15:05:00,118.46,118.67,118.41,118.67,15880.0,108.7225,108.9152,108.6766,108.9152,15880.0
2022-08-22 15:10:00,118.67,119.07,118.67,119.05,23014.0,108.9152,109.2823,108.9152,109.264,23014.0
2022-08-22 15:15:00,119.09,119.1,118.94,118.98,21128.0,109.3007,109.3099,109.163,109.1997,21128.0
2022-08-22 15:20:00,118.97,119.0,118.83,118.95,15447.0,109.1905,109.2181,109.0621,109.1722,15447.0
2022-08-22 15:25:00,118.97,119.05,118.74,118.79,16902.0,109.1905,109.264,108.9794,109.0253,16902.0
2022-08-22 15:30:00,118.79,118.97,118.79,118.89,18027.0,109.0253,109.1905,109.0253,109.1171,18027.0
2022-08-22 15:35:00,118.9,119.12,118.89,118.95,26963.0,109.1263,109.3282,109.1171,109.1722,26963.0
2022-08-22 15:40:00,118.94,118.94,118.57,118.6,29328.0,109.163,109.163,108.8234,108.851,29328.0
2022-08-22 15:45:00,118.59,118.83,118.58,118.82,28345.0,108.8418,109.0621,108.8326,109.0529,28345.0
2022-08-22 15:50:00,118.79,119.02,118.78,118.98,37127.0,109.0253,109.2364,109.0162,109.1997,37127.0
2022-08-22 15:55:00,118.95,119.23,118.95,119.23,122590.0,109.1722,109.4292,109.1722,109.4292,122590.0
2022-08-23 09:30:00,120.74,122.45,120.7,122.29,94233.0,110.815,112.3845,110.7783,112.2376,94233.0
2022-08-23 09:35:00,122.38,122.91,122.1,122.47,101680.0,112.3202,112.8067,112.0633,112.4028,101680.0
2022-08-23 09:40:00,122.34,122.9,122.01,122.64,52296.0,112.2835,112.7975,111.9807,112.5589,52296.0
2022-08-23 09:45:00,122.82,122.98,122.37,122.88,33486.0,112.7241,112.8709,112.3111,112.7791,33486.0
2022-08-23 09:50:00,122.88,123.15,122.71,123.02,36858.0,112.7791,113.0269,112.6231,112.9076,36858.0
2022-08-23 09:55:00,122.97,122.99,122.44,122.71,25124.0,112.8617,112.8801,112.3753,112.6231,25124.0
2022-08-23 10:00:00,122.7,123.0,122.58,122.59,17119.0,112.6139,112.8893,112.5038,112.513,17119.0
2022-08-23 10:05:00,122.66,123.37,122.62,123.3,42939.0,112.5772,113.2289,112.5405,113.1646,42939.0
2022-08-23 10:10:00,123.34,123.52,123.04,123.37,38756.0,113.2013,113.3665,112.926,113.2289,38756.0
2022-08-23 10:15:00,123.27,123.35,123.0,123.06,38748.0,113.1371,113.2105,112.8893,112.9443,38748.0
2022-08-23 10:20:00,123.07,123.35,122.91,123.02,19212.0,112.9535,113.2105,112.8067,112.9076,19212.0
2022-08-23 10:25:00,123.02,123.19,122.42,122.44,21772.0,112.9076,113.0637,112.3569,112.3753,21772.0
2022-08-23 10:30:00,122.45,122.99,122.45,122.94,33096.0,112.3845,112.8801,112.3845,112.8342,33096.0
2022-08-23 10:35:00,122.99,123.02,122.41,122.47,40304.0,112.8801,112.9076,112.3478,112.4028,40304.0
2022-08-23 10:40:00,122.5,122.88,122.47,122.84,12049.0,112.4304,112.7791,112.4028,112.7424,12049.0
2022-08-23 10:45:00,122.87,123.53,122.75,123.51,31657.0,112.77,113.3757,112.6598,113.3574,31657.0
2022-08-23 10:50:00,123.49,123.59,123.26,123.27,26494.0,113.339,113.4308,113.1279,113.1371,26494.0
2022-08-23 10:55:00,123.21,123.59,123.19,123.47,18799.0,113.082,113.4308,113.0637,113.3206,18799.0
2022-08-23 11:00:00,123.4,123.45,122.64,122.88,19109.0,113.2564,113.3023,112.5589,112.7791,19109.0
2022-08-23 11:05:00,122.94,123.07,122.58,122.71,26468.0,112.8342,112.9535,112.5038,112.6231,26468.0
2022-08-23 11:10:00,122.76,122.98,122.7,122.93,21596.0,112.669,112.8709,112.6139,112.825,21596.0
2022-08-23 11:15:00,122.84,123.17,122.84,123.0,15818.0,112.7424,113.0453,112.7424,112.8893,15818.0
2022-08-23 11:20:00,123.03,123.28,122.95,123.19,9375.0,112.9168,113.1463,112.8434,113.0637,9375.0
2022-08-23 11:25:00,123.22,123.33,122.96,123.0,10629.0,113.0912,113.1921,112.8526,112.8893,10629.0
2022-08-23 11:30:00,122.99,123.02,122.26,122.36,80370.0,112.8801,112.9076,112.2101,112.3019,80370.0
2022-08-23 11:35:00,122.44,122.65,122.43,122.6,14194.0,112.3753,112.568,112.3661,112.5222,14194.0
2022-08-23 11:40:00,122.61,122.64,122.45,122.55,15353.0,112.5313,112.5589,112.3845,112.4763,15353.0
2022-08-23 11:45:00,122.58,122.7,122.42,122.56,19571.0,112.5038,112.6139,112.3569,112.4854,19571.0
2022-08-23 11:50:00,122.58,122.76,122.45,122.49,37762.0,112.5038,112.669,112.3845,112.4212,37762.0
2022-08-23 11:55:00,122.46,122.47,122.08,122.19,27474.0,112.3937,112.4028,112.0449,112.1459,27474.0
2022-08-23 12:00:00,122.14,122.21,121.63,121.83,18540.0,112.1,112.1642,111.6319,111.8154,18540.0
2022-08-23 12:05:00,121.71,121.76,121.47,121.58,13493.0,111.7053,111.7512,111.485,111.586,13493.0
2022-08-23 12:10:00,121.62,121.85,121.41,121.84,9623.0,111.6227,111.8338,111.43,111.8246,9623.0
2022-08-23 12:15:00,121.84,121.94,121.56,121.72,13534.0,111.8246,111.9164,111.5676,111.7145,13534.0
2022-08-23 12:20:00,121.69,121.73,121.47,121.66,22556.0,111.687,111.7237,111.485,111.6594,22556.0
2022-08-23 12:25:00,121.76,121.78,121.44,121.49,7092.0,111.7512,111.7696,111.4575,111.5034,7092.0
2022-08-23 12:30:00,121.44,121.68,121.4,121.68,15856.0,111.4575,111.6778,111.4208,111.6778,15856.0
2022-08-23 12:35:00,121.68,121.98,121.63,121.9,24937.0,111.6778,111.9531,111.6319,111.8797,24937.0
2022-08-23 12:40:00,121.89,122.27,121.89,122.03,18144.0,111.8705,112.2193,111.8705,111.999,18144.0
2022-08-23 12:45:00,122.13,122.22,122.04,122.05,9804.0,112.0908,112.1734,112.0082,112.0174,9804.0
2022-08-23 12:50:00,122.01,122.28,121.99,122.16,28888.0,111.9807,112.2285,111.9623,112.1183,28888.0
2022-08-23 12:55:00,122.1,122.25,122.07,122.14,14640.0,112.0633,112.2009,112.0357,112.1,14640.0
2022-08-23 13:00:00,122.2,122.3,122.07,122.29,8024.0,112.155,112.2468,112.0357,112.2376,8024.0
2022-08-23 13:05:00,122.28,122.31,121.97,122.06,19178.0,112.2285,112.256,111.9439,112.0265,19178.0
2022-08-23 13:10:00,122.07,122.21,121.98,122.05,8108.0,112.0357,112.1642,111.9531,112.0174,8108.0
2022-08-23 13:15:00,121.99,121.99,121.64,121.66,11870.0,111.9623,111.9623,111.6411,111.6594,11870.0
2022-08-23 13:20:00,121.66,121.8,121.49,121.55,10610.0,111.6594,111.7879,111.5034,111.5585,10610.0
2022-08-23 13:25:00,121.62,121.76,121.32,121.54,17601.0,111.6227,111.7512,111.3474,111.5493,17601.0
2022-08-23 13:30:00,121.56,121.92,121.46,121.89,13007.0,111.5676,111.8981,111.4759,111.8705,13007.0
2022-08-23 13:35:00,121.82,121.98,121.72,121.76,6429.0,111.8063,111.9531,111.7145,111.7512,6429.0
2022-08-23 13:40:00,121.78,121.88,121.71,121.76,5673.0,111.7696,111.8613,111.7053,111.7512,5673.0
2022-08-23 13:45:00,121.77,121.82,121.49,121.51,11528.0,111.7604,111.8063,111.5034,111.5218,11528.0
2022-08-23 13:50:00,121.52,121.6,121.39,121.6,8334.0,111.5309,111.6044,111.4116,111.6044,8334.0
2022-08-23 13:55:00,121.57,121.73,121.51,121.69,6881.0,111.5768,111.7237,111.5218,111.687,6881.0
2022-08-23 14:00:00,121.72,121.92,121.66,121.74,20824.0,111.7145,111.8981,111.6594,111.7328,20824.0
2022-08-23 14:05:00,121.69,121.83,121.58,121.58,7748.0,111.687,111.8154,111.586,111.586,7748.0
2022-08-23 14:10:00,121.59,121.69,121.33,121.5,25794.0,111.5952,111.687,111.3565,111.5126,25794.0
2022-08-23 14:15:00,121.56,121.6,121.44,121.57,19451.0,111.5676,111.6044,111.4575,111.5768,19451.0
2022-08-23 14:20:00,121.52,121.63,121.42,121.61,8468.0,111.5309,111.6319,111.4392,111.6135,8468.0
2022-08-23 14:25:00,121.61,121.64,121.42,121.42,11078.0,111.6135,111.6411,111.4392,111.4392,11078.0
2022-08-23 14:30:00,121.42,121.63,121.39,121.55,11832.0,111.4392,111.6319,111.4116,111.5585,11832.0
2022-08-23 14:35:00,121.49,121.86,121.49,121.85,16028.0,111.5034,111.843,111.5034,111.8338,16028.0
2022-08-23 14:40:00,121.76,121.79,121.52,121.73,26115.0,111.7512,111.7787,111.5309,111.7237,26115.0
2022-08-23 14:45:00,121.71,121.75,121.48,121.57,17522.0,111.7053,111.742,111.4942,111.5768,17522.0
2022-08-23 14:50:00,121.58,121.62,121.37,121.44,14669.0,111.586,111.6227,111.3933,111.4575,14669.0
2022-08-23 14:55:00,121.44,121.49,121.41,121.46,14447.0,111.4575,111.5034,111.43,111.4759,14447.0
2022-08-23 15:00:00,121.48,121.68,121.48,121.62,20753.0,111.4942,111.6778,111.4942,111.6227,20753.0
2022-08-23 15:05:00,121.62,121.75,121.62,121.68,17115.0,111.6227,111.742,111.6227,111.6778,17115.0
2022-08-23 15:10:00,121.71,121.75,121.54,121.56,18842.0,111.7053,111.742,111.5493,111.5676,18842.0
2022-08-23 15:15:00,121.57,121.9,121.57,121.84,33472.0,111.5768,111.8797,111.5768,111.8246,33472.0
2022-08-23 15:20:00,121.83,121.83,121.45,121.51,40332.0,111.8154,111.8154,111.4667,111.5218,40332.0
2022-08-23 15:25:00,121.52,121.75,121.52,121.7,35178.0,111.5309,111.742,111.5309,111.6961,35178.0
2022-08-23 15:30:00,121.71,121.9,121.7,121.9,27370.0,111.7053,111.8797,111.6961,111.8797,27370.0
2022-08-23 15:35:00,121.91,121.96,121.71,121.82,26164.0,111.8889,111.9348,111.7053,111.8063,26164.0
2022-08-23 15:40:00,121.81,122.14,121.8,122.14,41393.0,111.7971,112.1,111.7879,112.1,41393.0
2022-08-23 15:45:00,122.12,122.32,121.96,121.96,54444.0,112.0816,112.2652,111.9348,111.9348,54444.0
2022-08-23 15:50:00,121.95,122.07,121.85,122.02,63454.0,111.9256,112.0357,111.8338,111.9898,63454.0
2022-08-23 15:55:00,122.03,122.34,122.03,122.12,117986.0,111.999,112.2835,111.999,112.0816,117986.0
2022-08-24 09:30:00,122.51,123.44,122.26,123.27,101470.0,112.4396,113.2931,112.2101,113.1371,101470.0
2022-08-24 09:35:00,123.28,123.53,122.93,123.22,31391.0,113.1463,113.3757,112.825,113.0912,31391.0
2022-08-24 09:40:00,123.17,123.48,122.92,123.35,21034.0,113.0453,113.3298,112.8158,113.2105,21034.0
2022-08-24 09:45:00,123.34,123.48,123.01,123.05,23124.0,113.2013,113.3298,112.8985,112.9352,23124.0
2022-08-24 09:50:00,123.07,123.67,123.03,123.6,23253.0,112.9535,113.5042,112.9168,113.44,23253.0
2022-08-24 09:55:00,123.65,123.65,123.2,123.21,19611.0,113.4858,113.4858,113.0728,113.082,19611.0
2022-08-24 10:00:00,123.19,123.5,123.1,123.33,20221.0,113.0637,113.3482,112.9811,113.1921,20221.0
2022-08-24 10:05:00,123.49,123.53,123.16,123.16,9805.0,113.339,113.3757,113.0361,113.0361,9805.0
2022-08-24 10:10:00,123.16,123.68,123.1,123.59,7789.0,113.0361,113.5134,112.9811,113.4308,7789.0
2022-08-24 10:15:00,123.56,123.75,123.36,123.7,26048.0,113.4032,113.5776,113.2197,113.5317,26048.0
2022-08-24 10:20:00,123.73,124.26,123.53,124.26,26898.0,113.5593,114.0457,113.3757,114.0457,26898.0
2022-08-24 10:25:00,124.21,124.28,123.24,123.53,85717.0,113.9998,114.0641,113.1095,113.3757,85717.0
2022-08-24 10:30:00,123.61,123.61,121.9,121.99,68599.0,113.4491,113.4491,111.8797,111.9623,68599.0
2022-08-24 10:35:00,121.98,122.53,121.97,122.26,40075.0,111.9531,112.4579,111.9439,112.2101,40075.0
2022-08-24 10:40:00,122.26,122.27,121.93,122.0,30842.0,112.2101,112.2193,111.9072,111.9715,30842.0
2022-08-24 10:45:00,122.0,122.63,121.7,122.55,36183.0,111.9715,112.5497,111.6961,112.4763,36183.0
2022-08-24 10:50:00,122.58,122.83,122.53,122.65,24956.0,112.5038,112.7332,112.4579,112.568,24956.0
2022-08-24 10:55:00,122.62,122.73,122.26,122.26,41187.0,112.5405,112.6415,112.2101,112.2101,41187.0
2022-08-24 11:00:00,122.3,122.65,122.3,122.54,20085.0,112.2468,112.568,112.2468,112.4671,20085.0
2022-08-24 11:05:00,122.54,122.61,122.22,122.59,15442.0,112.4671,112.5313,112.1734,112.513,15442.0
2022-08-24 11:10:00,122.6,122.9,122.54,122.9,14549.0,112.5222,112.7975,112.4671,112.7975,14549.0
2022-08-24 11:15:00,122.94,123.02,122.47,122.5,26298.0,112.8342,112.9076,112.4028,112.4304,26298.0
2022-08-24 11:20:00,122.38,122.47,122.02,122.04,18126.0,112.3202,112.4028,111.9898,112.0082,18126.0
2022-08-24 11:25:00,122.0,122.0,121.45,121.55,30557.0,111.9715,111.9715,111.4667,111.5585,30557.0
2022-08-24 11:30:00,121.55,122.03,121.54,121.89,16388.0,111.5585,111.999,111.5493,111.8705,16388.0
2022-08-24 11:35:00,121.9,122.03,121.65,121.72,17668.0,111.8797,111.999,111.6502,111.7145,17668.0
2022-08-24 11:40:00,121.67,121.83,121.16,121.16,28996.0,111.6686,111.8154,111.2005,111.2005,28996.0
2022-08-24 11:45:00,121.16,121.41,121.06,121.25,22558.0,111.2005,111.43,111.1087,111.2831,22558.0
2022-08-24 11:50:00,121.27,121.7,121.22,121.69,14475.0,111.3015,111.6961,111.2556,111.687,14475.0
2022-08-24 11:55:00,121.72,121.99,121.66,121.8,17544.0,111.7145,111.9623,111.6594,111.7879,17544.0
2022-08-24 12:00:00,121.78,122.09,121.7,121.93,27440.0,111.7696,112.0541,111.6961,111.9072,27440.0
2022-08-24 12:05:00,121.91,122.11,121.8,121.89,13665.0,111.8889,112.0724,111.7879,111.8705,13665.0
2022-08-24 12:10:00,121.82,122.05,121.81,121.98,13524.0,111.8063,112.0174,111.7971,111.9531,13524.0
2022-08-24 12:15:00,122.02,122.09,121.9,122.07,13697.0,111.9898,112.0541,111.8797,112.0357,13697.0
2022-08-24 12:20:00,122.06,122.73,122.05,122.69,22862.0,112.0265,112.6415,112.0174,112.6048,22862.0
2022-08-24 12:25:00,122.74,122.87,122.6,122.81,19637.0,112.6506,112.77,112.5222,112.7149,19637.0
2022-08-24 12:30:00,122.86,122.9,122.52,122.75,19951.0,112.7608,112.7975,112.4487,112.6598,19951.0
2022-08-24 12:35:00,122.77,122.77,122.11,122.15,36760.0,112.6782,112.6782,112.0724,112.1091,36760.0
2022-08-24 12:40:00,122.15,122.16,121.63,121.68,19318.0,112.1091,112.1183,111.6319,111.6778,19318.0
2022-08-24 12:45:00,121.68,121.8,121.57,121.76,15919.0,111.6778,111.7879,111.5768,111.7512,15919.0
2022-08-24 12:50:00,121.78,121.99,121.77,121.9,26884.0,111.7696,111.9623,111.7604,111.8797,26884.0
2022-08-24 12:55:00,121.94,122.04,121.77,122.0,14049.0,111.9164,112.0082,111.7604,111.9715,14049.0
2022-08-24 13:00:00,122.04,122.23,122.0,122.13,11029.0,112.0082,112.1826,111.9715,112.0908,11029.0
2022-08-24 13:05:00,122.13,122.27,122.07,122.19,15273.0,112.0908,112.2193,112.0357,112.1459,15273.0
2022-08-24 13:10:00,122.2,122.27,122.07,122.21,17031.0,112.155,112.2193,112.0357,112.1642,17031.0
2022-08-24 13:15:00,122.19,122.4,122.09,122.11,14074.0,112.1459,112.3386,112.0541,112.0724,14074.0
2022-08-24 13:20:00,122.05,122.31,122.05,122.28,12868.0,112.0174,112.256,112.0174,112.2285,12868.0
2022-08-24 13:25:00,122.33,122.34,122.09,122.12,8566.0,112.2743,112.2835,112.0541,112.0816,8566.0
2022-08-24 13:30:00,122.13,122.35,122.13,122.15,14246.0,112.0908,112.2927,112.0908,112.1091,14246.0
2022-08-24 13:35:00,122.14,122.23,121.95,121.98,33888.0,112.1,112.1826,111.9256,111.9531,33888.0
2022-08-24 13:40:00,121.97,121.97,121.54,121.59,18840.0,111.9439,111.9439,111.5493,111.5952,18840.0
2022-08-24 13:45:00,121.59,121.66,121.34,121.52,25433.0,111.5952,111.6594,111.3657,111.5309,25433.0
2022-08-24 13:50:00,121.54,121.66,121.3,121.3,47053.0,111.5493,111.6594,111.329,111.329,47053.0
2022-08-24 13:55:00,121.28,121.52,121.19,121.41,27148.0,111.3107,111.5309,111.2281,111.43,27148.0
2022-08-24 14:00:00,121.41,121.47,121.35,121.42,22528.0,111.43,111.485,111.3749,111.4392,22528.0
2022-08-24 14:05:00,121.41,121.45,121.24,121.3,24524.0,111.43,111.4667,111.2739,111.329,24524.0
2022-08-24 14:10:00,121.3,121.52,121.27,121.44,25468.0,111.329,111.5309,111.3015,111.4575,25468.0
2022-08-24 14:15:00,121.45,121.49,121.34,121.41,40034.0,111.4667,111.5034,111.3657,111.43,40034.0
2022-08-24 14:20:00,121.43,121.66,121.39,121.5,28669.0,111.4483,111.6594,111.4116,111.5126,28669.0
2022-08-24 14:25:00,121.5,121.7,121.49,121.55,19682.0,111.5126,111.6961,111.5034,111.5585,19682.0
2022-08-24 14:30:00,121.56,121.58,121.3,121.32,18855.0,111.5676,111.586,111.329,111.3474,18855.0
2022-08-24 14:35:00,121.33,121.37,121.1,121.24,28144.0,111.3565,111.3933,111.1455,111.2739,28144.0
2022-08-24 14:40:00,121.3,121.44,121.27,121.32,15763.0,111.329,111.4575,111.3015,111.3474,15763.0
2022-08-24 14:45:00,121.31,121.35,121.17,121.25,13410.0,111.3382,111.3749,111.2097,111.2831,13410.0
2022-08-24 14:50:00,121.28,121.38,121.25,121.33,15526.0,111.3107,111.4024,111.2831,111.3565,15526.0
2022-08-24 14:55:00,121.34,121.43,121.26,121.26,15167.0,111.3657,111.4483,111.2923,111.2923,15167.0
2022-08-24 15:00:00,121.25,121.43,121.23,121.43,19848.0,111.2831,111.4483,111.2648,111.4483,19848.0
2022-08-24 15:05:00,121.42,121.48,121.33,121.4,27866.0,111.4392,111.4942,111.3565,111.4208,27866.0
2022-08-24 15:10:00,121.41,121.59,121.41,121.59,24186.0,111.43,111.5952,111.43,111.5952,24186.0
2022-08-24 15:15:00,121.6,121.78,121.6,121.71,24034.0,111.6044,111.7696,111.6044,111.7053,24034.0
2022-08-24 15:20:00,121.7,121.72,121.48,121.56,29976.0,111.6961,111.7145,111.4942,111.5676,29976.0
2022-08-24 15:25:00,121.57,121.85,121.57,121.85,25896.0,111.5768,111.8338,111.5768,111.8338,25896.0
2022-08-24 15:30:00,121.87,121.96,121.74,121.94,22622.0,111.8522,111.9348,111.7328,111.9164,22622.0
2022-08-24 15:35:00,121.97,122.12,121.94,122.12,36287.0,111.9439,112.0816,111.9164,112.0816,36287.0
2022-08-24 15:40:00,122.14,122.31,122.12,122.27,38537.0,112.1,112.256,112.0816,112.2193,38537.0
2022-08-24 15:45:00,122.27,122.27,122.11,122.22,47788.0,112.2193,112.2193,112.0724,112.1734,47788.0
2022-08-24 15:50:00,122.21,122.28,122.12,122.21,63064.0,112.1642,112.2285,112.0816,112.1642,63064.0
2022-08-24 15:55:00,122.21,122.46,122.07,122.11,192863.0,112.1642,112.3937,112.0357,112.0724,192863.0
2022-08-25 09:30:00,122.95,123.27,122.48,123.17,59200.0,112.8434,113.1371,112.412,113.0453,59200.0
2022-08-25 09:35:00,123.2,123.6,123.04,123.14,31878.0,113.0728,113.44,112.926,113.0178,31878.0
2022-08-25 09:40:00,123.19,123.43,122.72,123.38,29861.0,113.0637,113.2839,112.6323,113.238,29861.0
2022-08-25 09:45:00,123.35,124.15,123.32,124.13,51996.0,113.2105,113.9447,113.183,113.9264,51996.0
2022-08-25 09:50:00,124.12,124.65,124.03,124.44,64217.0,113.9172,114.4036,113.8346,114.2109,64217.0
2022-08-25 09:55:00,124.4,124.51,124.16,124.39,25759.0,114.1742,114.2751,113.9539,114.165,25759.0
2022-08-25 10:00:00,124.46,124.71,124.0,124.09,20368.0,114.2293,114.4587,113.8071,113.8897,20368.0
2022-08-25 10:05:00,124.13,124.16,123.78,123.84,23022.0,113.9264,113.9539,113.6052,113.6602,23022.0
2022-08-25 10:10:00,123.83,123.94,123.64,123.82,25998.0,113.651,113.752,113.4767,113.6419,25998.0
2022-08-25 10:15:00,123.88,124.32,123.72,124.31,20488.0,113.6969,114.1008,113.5501,114.0916,20488.0
2022-08-25 10:20:00,124.33,124.67,124.28,124.52,45691.0,114.1099,114.422,114.0641,114.2843,45691.0
2022-08-25 10:25:00,124.5,124.6,124.4,124.52,25665.0,114.266,114.3578,114.1742,114.2843,25665.0
2022-08-25 10:30:00,124.5,124.76,124.43,124.73,25168.0,114.266,114.5046,114.2017,114.4771,25168.0
2022-08-25 10:35:00,124.73,124.76,124.29,124.37,37352.0,114.4771,114.5046,114.0732,114.1467,37352.0
2022-08-25 10:40:00,124.38,124.58,124.12,124.5,14513.0,114.1558,114.3394,113.9172,114.266,14513.0
2022-08-25 10:45:00,124.5,124.71,124.5,124.7,27835.0,114.266,114.4587,114.266,114.4495,27835.0
2022-08-25 10:50:00,124.71,124.86,124.37,124.39,43152.0,114.4587,114.5964,114.1467,114.165,43152.0
2022-08-25 10:55:00,124.39,124.73,124.31,124.68,18645.0,114.165,114.4771,114.0916,114.4312,18645.0
2022-08-25 11:00:00,124.66,124.91,124.53,124.53,44228.0,114.4128,114.6423,114.2935,114.2935,44228.0
2022-08-25 11:05:00,124.53,124.78,124.51,124.78,14618.0,114.2935,114.523,114.2751,114.523,14618.0
2022-08-25 11:10:00,124.73,125.03,124.7,124.79,51166.0,114.4771,114.7524,114.4495,114.5321,51166.0
2022-08-25 11:15:00,124.76,124.8,124.41,124.61,19554.0,114.5046,114.5413,114.1834,114.3669,19554.0
2022-08-25 11:20:00,124.62,124.7,124.43,124.49,17188.0,114.3761,114.4495,114.2017,114.2568,17188.0
2022-08-25 11:25:00,124.51,124.76,124.33,124.69,45678.0,114.2751,114.5046,114.1099,114.4404,45678.0
2022-08-25 11:30:00,124.69,124.69,124.37,124.53,76376.0,114.4404,114.4404,114.1467,114.2935,76376.0
2022-08-25 11:35:00,124.55,124.63,124.41,124.48,17105.0,114.3119,114.3853,114.1834,114.2476,17105.0
2022-08-25 11:40:00,124.41,124.65,124.37,124.6,11020.0,114.1834,114.4036,114.1467,114.3578,11020.0
2022-08-25 11:45:00,124.59,124.67,124.51,124.58,17071.0,114.3486,114.422,114.2751,114.3394,17071.0
2022-08-25 11:50:00,124.61,124.63,124.41,124.5,15327.0,114.3669,114.3853,114.1834,114.266,15327.0
2022-08-25 11:55:00,124.53,124.61,124.46,124.6,20371.0,114.2935,114.3669,114.2293,114.3578,20371.0
2022-08-25 12:00:00,124.57,124.61,124.41,124.41,30844.0,114.3302,114.3669,114.1834,114.1834,30844.0
2022-08-25 12:05:00,124.44,124.5,124.1,124.1,61137.0,114.2109,114.266,113.8989,113.8989,61137.0
2022-08-25 12:10:00,124.08,124.2,123.69,123.75,53005.0,113.8805,113.9906,113.5226,113.5776,53005.0
2022-08-25 12:15:00,123.74,123.77,123.45,123.51,57735.0,113.5684,113.596,113.3023,113.3574,57735.0
2022-08-25 12:20:00,123.5,123.51,123.19,123.32,51935.0,113.3482,113.3574,113.0637,113.183,51935.0
2022-08-25 12:25:00,123.36,123.61,123.24,123.6,41335.0,113.2197,113.4491,113.1095,113.44,41335.0
2022-08-25 12:30:00,123.61,124.0,123.58,123.95,37704.0,113.4491,113.8071,113.4216,113.7612,37704.0
2022-08-25 12:35:00,123.96,124.03,123.8,123.84,41606.0,113.7704,113.8346,113.6235,113.6602,41606.0
2022-08-25 12:40:00,123.87,123.87,123.63,123.78,38400.0,113.6878,113.6878,113.4675,113.6052,38400.0
2022-08-25 12:45:00,123.8,123.86,123.47,123.5,15151.0,113.6235,113.6786,113.3206,113.3482,15151.0
2022-08-25 12:50:00,123.53,123.67,123.47,123.63,27128.0,113.3757,113.5042,113.3206,113.4675,27128.0
2022-08-25 12:55:00,123.62,123.82,123.58,123.8,25117.0,113.4583,113.6419,113.4216,113.6235,25117.0
2022-08-25 13:00:00,123.76,123.91,123.67,123.77,18674.0,113.5868,113.7245,113.5042,113.596,18674.0
2022-08-25 13:05:00,123.76,123.83,123.59,123.65,29660.0,113.5868,113.651,113.4308,113.4858,29660.0
2022-08-25 13:10:00,123.63,123.72,123.6,123.68,17739.0,113.4675,113.5501,113.44,113.5134,17739.0
2022-08-25 13:15:00,123.6,123.75,123.48,123.62,57479.0,113.44,113.5776,113.3298,113.4583,57479.0
2022-08-25 13:20:00,123.63,123.8,123.59,123.67,46543.0,113.4675,113.6235,113.4308,113.5042,46543.0
2022-08-25 13:25:00,123.66,123.71,123.48,123.52,28650.0,113.495,113.5409,113.3298,113.3665,28650.0
2022-08-25 13:30:00,123.53,123.54,123.19,123.3,16604.0,113.3757,113.3849,113.0637,113.1646,16604.0
2022-08-25 13:35:00,123.27,123.32,123.09,123.3,11116.0,113.1371,113.183,112.9719,113.1646,11116.0
2022-08-25 13:40:00,123.33,123.35,123.21,123.23,8518.0,113.1921,113.2105,113.082,113.1004,8518.0
2022-08-25 13:45:00,123.25,123.34,123.02,123.14,10923.0,113.1187,113.2013,112.9076,113.0178,10923.0
2022-08-25 13:50:00,123.12,123.12,122.95,123.05,14259.0,112.9994,112.9994,112.8434,112.9352,14259.0
2022-08-25 13:55:00,123.06,123.06,122.79,122.81,40468.0,112.9443,112.9443,112.6965,112.7149,40468.0
2022-08-25 14:00:00,122.85,122.98,122.71,122.82,63880.0,112.7516,112.8709,112.6231,112.7241,63880.0
2022-08-25 14:05:00,122.76,122.92,122.5,122.88,59727.0,112.669,112.8158,112.4304,112.7791,59727.0
2022-08-25 14:10:00,122.86,123.02,122.77,122.87,44450.0,112.7608,112.9076,112.6782,112.77,44450.0
2022-08-25 14:15:00,122.91,122.98,122.74,122.79,39077.0,112.8067,112.8709,112.6506,112.6965,39077.0
2022-08-25 14:20:00,122.76,122.79,122.42,122.54,54876.0,112.669,112.6965,112.3569,112.4671,54876.0
2022-08-25 14:25:00,122.53,122.56,122.34,122.34,27133.0,112.4579,112.4854,112.2835,112.2835,27133.0
2022-08-25 14:30:00,122.34,122.8,122.26,122.79,56625.0,112.2835,112.7057,112.2101,112.6965,56625.0
2022-08-25 14:35:00,122.76,122.8,122.6,122.64,27761.0,112.669,112.7057,112.5222,112.5589,27761.0
2022-08-25 14:40:00,122.67,122.85,122.55,122.82,14338.0,112.5864,112.7516,112.4763,112.7241,14338.0
2022-08-25 14:45:00,122.8,122.95,122.71,122.92,25823.0,112.7057,112.8434,112.6231,112.8158,25823.0
2022-08-25 14:50:00,122.91,123.0,122.86,122.94,20428.0,112.8067,112.8893,112.7608,112.8342,20428.0
2022-08-25 14:55:00,122.91,122.98,122.86,122.92,16686.0,112.8067,112.8709,112.7608,112.8158,16686.0
2022-08-25 15:00:00,122.89,123.27,122.88,123.27,22895.0,112.7883,113.1371,112.7791,113.1371,22895.0
2022-08-25 15:05:00,123.26,123.32,123.2,123.27,13740.0,113.1279,113.183,113.0728,113.1371,13740.0
2022-08-25 15:10:00,123.24,123.26,123.15,123.24,30872.0,113.1095,113.1279,113.0269,113.1095,30872.0
2022-08-25 15:15:00,123.24,123.25,123.12,123.17,20495.0,113.1095,113.1187,112.9994,113.0453,20495.0
2022-08-25 15:20:00,123.18,123.18,123.05,123.09,15909.0,113.0545,113.0545,112.9352,112.9719,15909.0
2022-08-25 15:25:00,123.1,123.16,123.09,123.13,13094.0,112.9811,113.0361,112.9719,113.0086,13094.0
2022-08-25 15:30:00,123.14,123.27,123.01,123.21,25490.0,113.0178,113.1371,112.8985,113.082,25490.0
2022-08-25 15:35:00,123.2,123.32,123.08,123.2,43031.0,113.0728,113.183,112.9627,113.0728,43031.0
2022-08-25 15:40:00,123.2,123.52,123.19,123.4,30869.0,113.0728,113.3665,113.0637,113.2564,30869.0
2022-08-25 15:45:00,123.39,123.47,123.33,123.34,39236.0,113.2472,113.3206,113.1921,113.2013,39236.0
2022-08-25 15:50:00,123.37,123.38,123.13,123.17,42991.0,113.2289,113.238,113.0086,113.0453,42991.0
2022-08-25 15:55:00,123.18,123.47,123.17,123.43,112480.0,113.0545,113.3206,113.0453,113.2839,112480.0
2022-08-26 09:30:00,123.57,124.43,123.19,124.18,113972.0,113.4124,114.2017,113.0637,113.9723,113972.0
2022-08-26 09:35:00,124.16,124.25,123.2,123.91,36534.0,113.9539,114.0365,113.0728,113.7245,36534.0
2022-08-26 09:40:00,123.9,124.35,123.81,124.28,33764.0,113.7153,114.1283,113.6327,114.0641,33764.0
2022-08-26 09:45:00,124.31,124.44,123.83,123.99,20889.0,114.0916,114.2109,113.651,113.7979,20889.0
2022-08-26 09:50:00,123.98,124.24,123.86,123.97,33490.0,113.7887,114.0273,113.6786,113.7795,33490.0
2022-08-26 09:55:00,123.96,124.4,123.96,124.04,28580.0,113.7704,114.1742,113.7704,113.8438,28580.0
2022-08-26 10:00:00,124.1,124.1,123.27,123.28,24248.0,113.8989,113.8989,113.1371,113.1463,24248.0
2022-08-26 10:05:00,123.2,124.75,123.0,124.72,43753.0,113.0728,114.4954,112.8893,114.4679,43753.0
2022-08-26 10:10:00,124.74,124.87,124.18,124.55,26140.0,114.4862,114.6056,113.9723,114.3119,26140.0
2022-08-26 10:15:00,124.54,124.93,124.53,124.7,23169.0,114.3027,114.6606,114.2935,114.4495,23169.0
2022-08-26 10:20:00,124.76,124.8,123.89,124.03,14778.0,114.5046,114.5413,113.7061,113.8346,14778.0
2022-08-26 10:25:00,123.95,124.0,123.39,123.81,18029.0,113.7612,113.8071,113.2472,113.6327,18029.0
2022-08-26 10:30:00,123.75,123.75,123.08,123.31,30632.0,113.5776,113.5776,112.9627,113.1738,30632.0
2022-08-26 10:35:00,123.27,123.41,122.42,122.43,34517.0,113.1371,113.2656,112.3569,112.3661,34517.0
2022-08-26 10:40:00,122.43,122.6,122.19,122.57,43013.0,112.3661,112.5222,112.1459,112.4946,43013.0
2022-08-26 10:45:00,122.55,123.18,122.4,123.15,25939.0,112.4763,113.0545,112.3386,113.0269,25939.0
2022-08-26 10:50:00,123.1,123.16,122.79,123.09,24016.0,112.9811,113.0361,112.6965,112.9719,24016.0
2022-08-26 10:55:00,123.07,123.39,122.9,123.16,48636.0,112.9535,113.2472,112.7975,113.0361,48636.0
2022-08-26 11:00:00,123.18,123.18,122.5,122.51,26826.0,113.0545,113.0545,112.4304,112.4396,26826.0
2022-08-26 11:05:00,122.54,122.6,121.88,122.14,46680.0,112.4671,112.5222,111.8613,112.1,46680.0
2022-08-26 11:10:00,122.17,122.34,121.78,122.24,26404.0,112.1275,112.2835,111.7696,112.1917,26404.0
2022-08-26 11:15:00,122.23,122.24,121.7,121.72,17466.0,112.1826,112.1917,111.6961,111.7145,17466.0
2022-08-26 11:20:00,121.72,121.74,121.32,121.58,26000.0,111.7145,111.7328,111.3474,111.586,26000.0
2022-08-26 11:25:00,121.55,121.72,121.5,121.55,26285.0,111.5585,111.7145,111.5126,111.5585,26285.0
2022-08-26 11:30:00,121.56,122.16,121.43,122.16,18386.0,111.5676,112.1183,111.4483,112.1183,18386.0
2022-08-26 11:35:00,122.2,122.53,122.05,122.45,26151.0,112.155,112.4579,112.0174,112.3845,26151.0
2022-08-26 11:40:00,122.49,122.56,122.15,122.29,7901.0,112.4212,112.4854,112.1091,112.2376,7901.0
2022-08-26 11:45:00,122.36,122.41,122.11,122.37,9265.0,112.3019,112.3478,112.0724,112.3111,9265.0
2022-08-26 11:50:00,122.39,122.73,122.3,122.7,8811.0,112.3294,112.6415,112.2468,112.6139,8811.0
2022-08-26 11:55:00,122.68,122.97,122.54,122.97,9138.0,112.5956,112.8617,112.4671,112.8617,9138.0
2022-08-26 12:00:00,122.97,123.0,122.45,122.5,12714.0,112.8617,112.8893,112.3845,112.4304,12714.0
2022-08-26 12:05:00,122.52,122.71,122.47,122.64,6186.0,112.4487,112.6231,112.4028,112.5589,6186.0
2022-08-26 12:10:00,122.61,122.81,122.56,122.67,13212.0,112.5313,112.7149,112.4854,112.5864,13212.0
2022-08-26 12:15:00,122.67,122.94,122.65,122.7,12357.0,112.5864,112.8342,112.568,112.6139,12357.0
2022-08-26 12:20:00,122.71,122.77,122.58,122.6,9189.0,112.6231,112.6782,112.5038,112.5222,9189.0
2022-08-26 12:25:00,122.62,122.66,122.5,122.63,7700.0,112.5405,112.5772,112.4304,112.5497,7700.0
2022-08-26 12:30:00,122.6,122.63,122.26,122.29,13575.0,112.5222,112.5497,112.2101,112.2376,13575.0
2022-08-26 12:35:00,122.27,122.34,122.06,122.14,15321.0,112.2193,112.2835,112.0265,112.1,15321.0
2022-08-26 12:40:00,122.11,122.35,121.99,122.1,16023.0,112.0724,112.2927,111.9623,112.0633,16023.0
2022-08-26 12:45:00,122.06,122.65,122.05,122.61,11895.0,112.0265,112.568,112.0174,112.5313,11895.0
2022-08-26 12:50:00,122.61,122.61,122.4,122.56,7851.0,112.5313,112.5313,112.3386,112.4854,7851.0
2022-08-26 12:55:00,122.57,122.64,122.48,122.54,10417.0,112.4946,112.5589,112.412,112.4671,10417.0
2022-08-26 13:00:00,122.56,122.74,122.38,122.7,14085.0,112.4854,112.6506,112.3202,112.6139,14085.0
2022-08-26 13:05:00,122.71,122.88,122.5,122.56,32711.0,112.6231,112.7791,112.4304,112.4854,32711.0
2022-08-26 13:10:00,122.57,122.63,122.51,122.55,10078.0,112.4946,112.5497,112.4396,112.4763,10078.0
2022-08-26 13:15:00,122.52,122.59,122.4,122.56,9578.0,112.4487,112.513,112.3386,112.4854,9578.0
2022-08-26 13:20:00,122.58,122.72,122.56,122.65,7875.0,112.5038,112.6323,112.4854,112.568,7875.0
2022-08-26 13:25:00,122.69,122.77,122.64,122.76,4546.0,112.6048,112.6782,112.5589,112.669,4546.0
2022-08-26 13:30:00,122.73,122.82,122.61,122.79,6967.0,112.6415,112.7241,112.5313,112.6965,6967.0
2022-08-26 13:35:00,122.84,123.35,122.84,123.08,44558.0,112.7424,113.2105,112.7424,112.9627,44558.0
2022-08-26 13:40:00,123.09,123.13,122.84,123.03,11790.0,112.9719,113.0086,112.7424,112.9168,11790.0
2022-08-26 13:45:00,122.97,123.01,122.73,123.01,11497.0,112.8617,112.8985,112.6415,112.8985,11497.0
2022-08-26 13:50:00,122.97,123.02,122.77,123.01,7271.0,112.8617,112.9076,112.6782,112.8985,7271.0
2022-08-26 13:55:00,123.01,123.15,122.9,123.14,6636.0,112.8985,113.0269,112.7975,113.0178,6636.0
2022-08-26 14:00:00,123.13,123.24,123.09,123.17,15985.0,113.0086,113.1095,112.9719,113.0453,15985.0
2022-08-26 14:05:00,123.18,123.18,122.97,123.08,10952.0,113.0545,113.0545,112.8617,112.9627,10952.0
2022-08-26 14:10:00,123.05,123.05,122.79,122.89,11978.0,112.9352,112.9352,112.6965,112.7883,11978.0
2022-08-26 14:15:00,122.88,123.01,122.77,122.89,16007.0,112.7791,112.8985,112.6782,112.7883,16007.0
2022-08-26 14:20:00,122.88,123.21,122.88,123.14,13672.0,112.7791,113.082,112.7791,113.0178,13672.0
2022-08-26 14:25:00,123.1,123.26,123.1,123.24,12711.0,112.9811,113.1279,112.9811,113.1095,12711.0
2022-08-26 14:30:00,123.24,123.24,123.03,123.22,14788.0,113.1095,113.1095,112.9168,113.0912,14788.0
2022-08-26 14:35:00,123.21,123.23,123.02,123.16,12405.0,113.082,113.1004,112.9076,113.0361,12405.0
2022-08-26 14:40:00,123.15,123.3,123.05,123.3,12086.0,113.0269,113.1646,112.9352,113.1646,12086.0
2022-08-26 14:45:00,123.32,123.37,123.17,123.34,19440.0,113.183,113.2289,113.0453,113.2013,19440.0
2022-08-26 14:50:00,123.34,123.38,123.2,123.26,15295.0,113.2013,113.238,113.0728,113.1279,15295.0
2022-08-26 14:55:00,123.29,123.32,122.97,122.97,14678.0,113.1554,113.183,112.8617,112.8617,14678.0
2022-08-26 15:00:00,123.0,123.0,122.71,122.76,18685.0,112.8893,112.8893,112.6231,112.669,18685.0
2022-08-26 15:05:00,122.72,122.79,122.31,122.42,23382.0,112.6323,112.6965,112.256,112.3569,23382.0
2022-08-26 15:10:00,122.42,122.52,122.4,122.47,20202.0,112.3569,112.4487,112.3386,112.4028,20202.0
2022-08-26 15:15:00,122.46,122.67,122.41,122.62,12827.0,112.3937,112.5864,112.3478,112.5405,12827.0
2022-08-26 15:20:00,122.62,122.73,122.48,122.55,12383.0,112.5405,112.6415,112.412,112.4763,12383.0
2022-08-26 15:25:00,122.58,122.79,122.57,122.77,17803.0,112.5038,112.6965,112.4946,112.6782,17803.0
2022-08-26 15:30:00,122.8,122.84,122.65,122.68,27348.0,112.7057,112.7424,112.568,112.5956,27348.0
2022-08-26 15:35:00,122.67,122.96,122.65,122.96,27186.0,112.5864,112.8526,112.568,112.8526,27186.0
2022-08-26 15:40:00,122.97,122.99,122.34,122.35,30409.0,112.8617,112.8801,112.2835,112.2927,30409.0
2022-08-26 15:45:00,122.37,122.51,122.23,122.46,32851.0,112.3111,112.4396,112.1826,112.3937,32851.0
2022-08-26 15:50:00,122.44,122.56,122.04,122.08,58982.0,112.3753,112.4854,112.0082,112.0449,58982.0
2022-08-26 15:55:00,122.13,122.41,121.75,121.9,210984.0,112.0908,112.3478,111.742,111.8797,210984.0
2022-08-29 09:30:00,121.66,121.89,121.04,121.53,101900.0,111.6594,111.8705,111.0904,111.5401,101900.0
2022-08-29 09:35:00,121.38,122.3,121.35,121.62,57636.0,111.4024,112.2468,111.3749,111.6227,57636.0
2022-08-29 09:40:00,121.54,122.09,121.45,121.72,28414.0,111.5493,112.0541,111.4667,111.7145,28414.0
2022-08-29 09:45:00,121.77,121.82,121.45,121.76,31781.0,111.7604,111.8063,111.4667,111.7512,31781.0
2022-08-29 09:50:00,121.78,122.1,121.67,122.02,100015.0,111.7696,112.0633,111.6686,111.9898,100015.0
2022-08-29 09:55:00,122.03,122.92,121.68,122.92,52676.0,111.999,112.8158,111.6778,112.8158,52676.0
2022-08-29 10:00:00,122.81,123.22,122.7,123.17,37034.0,112.7149,113.0912,112.6139,113.0453,37034.0
2022-08-29 10:05:00,123.19,124.01,122.9,123.94,71212.0,113.0637,113.8163,112.7975,113.752,71212.0
2022-08-29 10:10:00,123.94,124.47,123.8,123.96,39820.0,113.752,114.2384,113.6235,113.7704,39820.0
2022-08-29 10:15:00,123.96,124.03,123.61,123.69,27521.0,113.7704,113.8346,113.4491,113.5226,27521.0
2022-08-29 10:20:00,123.77,123.91,123.47,123.64,15210.0,113.596,113.7245,113.3206,113.4767,15210.0
2022-08-29 10:25:00,123.63,124.1,123.55,123.93,16632.0,113.4675,113.8989,113.3941,113.7428,16632.0
2022-08-29 10:30:00,123.89,124.21,123.75,123.85,20501.0,113.7061,113.9998,113.5776,113.6694,20501.0
2022-08-29 10:35:00,123.85,123.91,123.52,123.72,11997.0,113.6694,113.7245,113.3665,113.5501,11997.0
2022-08-29 10:40:00,123.75,124.17,123.73,124.17,19825.0,113.5776,113.9631,113.5593,113.9631,19825.0
2022-08-29 10:45:00,124.2,124.38,124.07,124.29,16910.0,113.9906,114.1558,113.8713,114.0732,16910.0
2022-08-29 10:50:00,124.36,124.48,123.86,123.91,55374.0,114.1375,114.2476,113.6786,113.7245,55374.0
2022-08-29 10:55:00,123.85,123.9,123.68,123.84,15945.0,113.6694,113.7153,113.5134,113.6602,15945.0
2022-08-29 11:00:00,123.79,124.1,123.79,123.92,16215.0,113.6143,113.8989,113.6143,113.7336,16215.0
2022-08-29 11:05:00,123.91,124.12,123.6,123.87,14299.0,113.7245,113.9172,113.44,113.6878,14299.0
2022-08-29 11:10:00,123.82,123.93,123.63,123.78,13906.0,113.6419,113.7428,113.4675,113.6052,13906.0
2022-08-29 11:15:00,123.74,124.07,123.72,123.96,16629.0,113.5684,113.8713,113.5501,113.7704,16629.0
2022-08-29 11:20:00,123.91,124.26,123.91,124.22,8651.0,113.7245,114.0457,113.7245,114.009,8651.0
2022-08-29 11:25:00,124.19,124.64,124.18,124.48,27418.0,113.9815,114.3945,113.9723,114.2476,27418.0
2022-08-29 11:30:00,124.51,124.56,124.22,124.44,19388.0,114.2751,114.321,114.009,114.2109,19388.0
2022-08-29 11:35:00,124.43,124.67,124.31,124.67,23011.0,114.2017,114.422,114.0916,114.422,23011.0
2022-08-29 11:40:00,124.68,124.84,124.62,124.62,24028.0,114.4312,114.578,114.3761,114.3761,24028.0
2022-08-29 11:45:00,124.65,124.67,124.46,124.54,9370.0,114.4036,114.422,114.2293,114.3027,9370.0
2022-08-29 11:50:00,124.54,124.78,124.46,124.56,31471.0,114.3027,114.523,114.2293,114.321,31471.0
2022-08-29 11:55:00,124.57,124.68,124.4,124.46,11032.0,114.3302,114.4312,114.1742,114.2293,11032.0
2022-08-29 12:00:00,124.48,124.55,124.28,124.37,16212.0,114.2476,114.3119,114.0641,114.1467,16212.0
2022-08-29 12:05:00,124.33,124.41,124.07,124.27,18023.0,114.1099,114.1834,113.8713,114.0549,18023.0
2022-08-29 12:10:00,124.26,124.31,124.01,124.17,30751.0,114.0457,114.0916,113.8163,113.9631,30751.0
2022-08-29 12:15:00,124.18,124.4,124.17,124.32,10184.0,113.9723,114.1742,113.9631,114.1008,10184.0
2022-08-29 12:20:00,124.32,124.45,124.28,124.44,10510.0,114.1008,114.2201,114.0641,114.2109,10510.0
2022-08-29 12:25:00,124.46,124.68,124.41,124.68,10850.0,114.2293,114.4312,114.1834,114.4312,10850.0
2022-08-29 12:30:00,124.66,124.66,124.31,124.34,4977.0,114.4128,114.4128,114.0916,114.1191,4977.0
2022-08-29 12:35:00,124.34,124.47,124.24,124.43,5482.0,114.1191,114.2384,114.0273,114.2017,5482.0
2022-08-29 12:40:00,124.43,124.43,124.25,124.36,5322.0,114.2017,114.2017,114.0365,114.1375,5322.0
2022-08-29 12:45:00,124.3,124.45,124.26,124.35,11365.0,114.0824,114.2201,114.0457,114.1283,11365.0
2022-08-29 12:50:00,124.29,124.58,124.28,124.58,11521.0,114.0732,114.3394,114.0641,114.3394,11521.0
2022-08-29 12:55:00,124.58,124.72,124.54,124.71,8653.0,114.3394,114.4679,114.3027,114.4587,8653.0
2022-08-29 13:00:00,124.71,124.84,124.7,124.71,15717.0,114.4587,114.578,114.4495,114.4587,15717.0
2022-08-29 13:05:00,124.73,124.96,124.73,124.77,21603.0,114.4771,114.6882,114.4771,114.5138,21603.0
2022-08-29 13:10:00,124.77,124.93,124.72,124.74,19301.0,114.5138,114.6606,114.4679,114.4862,19301.0
2022-08-29 13:15:00,124.72,124.78,124.59,124.63,17300.0,114.4679,114.523,114.3486,114.3853,17300.0
2022-08-29 13:20:00,124.66,124.89,124.65,124.82,7021.0,114.4128,114.6239,114.4036,114.5597,7021.0
2022-08-29 13:25:00,124.83,125.09,124.83,125.02,26569.0,114.5688,114.8075,114.5688,114.7432,26569.0
2022-08-29 13:30:00,124.98,125.17,124.97,125.15,12890.0,114.7065,114.8809,114.6973,114.8625,12890.0
2022-08-29 13:35:00,125.15,125.25,125.07,125.15,41581.0,114.8625,114.9543,114.7891,114.8625,41581.0
2022-08-29 13:40:00,125.15,125.36,125.1,125.33,10809.0,114.8625,115.0553,114.8167,115.0277,10809.0
2022-08-29 13:45:00,125.34,125.39,125.12,125.16,9673.0,115.0369,115.0828,114.835,114.8717,9673.0
2022-08-29 13:50:00,125.09,125.15,124.84,124.88,12530.0,114.8075,114.8625,114.578,114.6147,12530.0
2022-08-29 13:55:00,124.87,125.12,124.8,125.04,12173.0,114.6056,114.835,114.5413,114.7616,12173.0
2022-08-29 14:00:00,125.09,125.09,124.77,124.77,15144.0,114.8075,114.8075,114.5138,114.5138,15144.0
2022-08-29 14:05:00,124.75,124.79,124.55,124.59,28180.0,114.4954,114.5321,114.3119,114.3486,28180.0
2022-08-29 14:10:00,124.58,124.81,124.55,124.78,19615.0,114.3394,114.5505,114.3119,114.523,19615.0
2022-08-29 14:15:00,124.77,124.82,124.58,124.7,18977.0,114.5138,114.5597,114.3394,114.4495,18977.0
2022-08-29 14:20:00,124.65,124.77,124.48,124.74,21051.0,114.4036,114.5138,114.2476,114.4862,21051.0
2022-08-29 14:25:00,124.77,124.82,124.38,124.38,22518.0,114.5138,114.5597,114.1558,114.1558,22518.0
2022-08-29 14:30:00,124.35,124.45,124.16,124.37,37202.0,114.1283,114.2201,113.9539,114.1467,37202.0
2022-08-29 14:35:00,124.37,124.45,124.27,124.28,34155.0,114.1467,114.2201,114.0549,114.0641,34155.0
2022-08-29 14:40:00,124.33,124.76,124.33,124.76,17396.0,114.1099,114.5046,114.1099,114.5046,17396.0
2022-08-29 14:45:00,124.76,124.8,124.65,124.68,14033.0,114.5046,114.5413,114.4036,114.4312,14033.0
2022-08-29 14:50:00,124.66,124.7,124.35,124.39,26561.0,114.4128,114.4495,114.1283,114.165,26561.0
2022-08-29 14:55:00,124.39,124.52,124.3,124.5,16085.0,114.165,114.2843,114.0824,114.266,16085.0
2022-08-29 15:00:00,124.47,124.54,124.16,124.25,33544.0,114.2384,114.3027,113.9539,114.0365,33544.0
2022-08-29 15:05:00,124.24,124.46,124.12,124.42,25257.0,114.0273,114.2293,113.9172,114.1925,25257.0
2022-08-29 15:10:00,124.48,124.49,124.15,124.21,13910.0,114.2476,114.2568,113.9447,113.9998,13910.0
2022-08-29 15:15:00,124.19,124.19,123.88,123.95,13974.0,113.9815,113.9815,113.6969,113.7612,13974.0
2022-08-29 15:20:00,123.94,123.98,123.82,123.96,22711.0,113.752,113.7887,113.6419,113.7704,22711.0
2022-08-29 15:25:00,123.98,123.99,123.81,123.86,31164.0,113.7887,113.7979,113.6327,113.6786,31164.0
2022-08-29 15:30:00,123.87,123.97,123.75,123.95,48556.0,113.6878,113.7795,113.5776,113.7612,48556.0
2022-08-29 15:35:00,123.96,124.3,123.94,124.3,31472.0,113.7704,114.0824,113.752,114.0824,31472.0
2022-08-29 15:40:00,124.28,124.29,124.06,124.15,31742.0,114.0641,114.0732,113.8621,113.9447,31742.0
2022-08-29 15:45:00,124.13,124.27,123.99,124.08,45696.0,113.9264,114.0549,113.7979,113.8805,45696.0
2022-08-29 15:50:00,124.05,124.1,123.75,123.94,52992.0,113.853,113.8989,113.5776,113.752,52992.0
2022-08-29 15:55:00,123.95,123.96,123.35,123.43,140853.0,113.7612,113.7704,113.2105,113.2839,140853.0
2022-08-30 09:30:00,120.93,121.78,119.53,121.0,99411.0,110.9894,111.7696,109.7045,111.0537,99411.0
2022-08-30 09:35:00,120.89,121.36,120.48,121.05,44542.0,110.9527,111.3841,110.5764,111.0996,44542.0
2022-08-30 09:40:00,121.21,121.21,120.42,120.89,40189.0,111.2464,111.2464,110.5214,110.9527,40189.0
2022-08-30 09:45:00,120.89,121.03,119.66,119.71,47207.0,110.9527,111.0812,109.8238,109.8697,47207.0
2022-08-30 09:50:00,119.65,119.65,118.2,118.25,65142.0,109.8146,109.8146,108.4838,108.5297,65142.0
2022-08-30 09:55:00,118.22,118.9,118.03,118.79,65836.0,108.5022,109.1263,108.3278,109.0253,65836.0
2022-08-30 10:00:00,118.84,119.43,118.72,118.99,40986.0,109.0712,109.6127,108.9611,109.2089,40986.0
2022-08-30 10:05:00,118.98,119.12,118.38,118.69,26179.0,109.1997,109.3282,108.649,108.9336,26179.0
2022-08-30 10:10:00,118.69,118.72,118.1,118.49,41302.0,108.9336,108.9611,108.3921,108.75,41302.0
2022-08-30 10:15:00,118.56,119.11,118.34,118.92,30021.0,108.8142,109.319,108.6123,109.1447,30021.0
2022-08-30 10:20:00,119.01,119.12,118.51,118.72,17630.0,109.2273,109.3282,108.7684,108.9611,17630.0
2022-08-30 10:25:00,118.86,118.86,118.5,118.64,29678.0,109.0896,109.0896,108.7592,108.8877,29678.0
2022-08-30 10:30:00,118.66,118.97,118.06,118.13,38504.0,108.906,109.1905,108.3553,108.4196,38504.0
2022-08-30 10:35:00,118.16,118.32,117.77,118.26,37236.0,108.4471,108.594,108.0892,108.5389,37236.0
2022-08-30 10:40:00,118.22,118.22,117.89,117.97,15086.0,108.5022,108.5022,108.1993,108.2727,15086.0
2022-08-30 10:45:00,117.97,117.97,117.2,117.36,24061.0,108.2727,108.2727,107.566,107.7129,24061.0
2022-08-30 10:50:00,117.36,118.25,117.25,118.25,30522.0,107.7129,108.5297,107.6119,108.5297,30522.0
2022-08-30 10:55:00,118.21,118.46,118.13,118.31,19431.0,108.493,108.7225,108.4196,108.5848,19431.0
2022-08-30 11:00:00,118.3,118.9,118.21,118.51,19047.0,108.5756,109.1263,108.493,108.7684,19047.0
2022-08-30 11:05:00,118.49,118.71,118.42,118.7,10548.0,108.75,108.9519,108.6858,108.9427,10548.0
2022-08-30 11:10:00,118.64,118.67,118.14,118.37,15276.0,108.8877,108.9152,108.4288,108.6399,15276.0
2022-08-30 11:15:00,118.46,118.9,118.36,118.76,15563.0,108.7225,109.1263,108.6307,108.9978,15563.0
2022-08-30 11:20:00,118.88,118.88,118.53,118.61,8462.0,109.1079,109.1079,108.7867,108.8601,8462.0
2022-08-30 11:25:00,118.61,118.61,118.02,118.36,15642.0,108.8601,108.8601,108.3186,108.6307,15642.0
2022-08-30 11:30:00,118.36,118.41,117.89,118.1,14236.0,108.6307,108.6766,108.1993,108.3921,14236.0
2022-08-30 11:35:00,118.12,118.22,117.98,118.08,13893.0,108.4104,108.5022,108.2819,108.3737,13893.0
2022-08-30 11:40:00,118.08,118.15,117.7,117.88,17049.0,108.3737,108.4379,108.0249,108.1901,17049.0
2022-08-30 11:45:00,117.86,117.91,117.67,117.73,9464.0,108.1718,108.2177,107.9974,108.0525,9464.0
2022-08-30 11:50:00,117.72,118.07,117.46,118.07,16248.0,108.0433,108.3645,107.8047,108.3645,16248.0
2022-08-30 11:55:00,118.03,118.33,118.03,118.14,28602.0,108.3278,108.6032,108.3278,108.4288,28602.0
2022-08-30 12:00:00,118.13,118.27,117.87,118.11,12488.0,108.4196,108.5481,108.181,108.4012,12488.0
2022-08-30 12:05:00,118.05,118.14,117.86,118.04,14028.0,108.3462,108.4288,108.1718,108.337,14028.0
2022-08-30 12:10:00,118.02,118.04,117.75,117.91,11973.0,108.3186,108.337,108.0708,108.2177,11973.0
2022-08-30 12:15:00,117.91,118.06,117.42,117.48,18440.0,108.2177,108.3553,107.768,107.823,18440.0
2022-08-30 12:20:00,117.46,117.47,117.21,117.44,11150.0,107.8047,107.8138,107.5752,107.7863,11150.0
2022-08-30 12:25:00,117.41,117.65,117.32,117.54,31529.0,107.7588,107.979,107.6762,107.8781,31529.0
2022-08-30 12:30:00,117.54,117.6,117.07,117.11,37545.0,107.8781,107.9332,107.4467,107.4834,37545.0
2022-08-30 12:35:00,117.08,117.59,117.03,117.55,47196.0,107.4559,107.924,107.41,107.8873,47196.0
2022-08-30 12:40:00,117.56,117.56,117.08,117.19,20652.0,107.8964,107.8964,107.4559,107.5569,20652.0
2022-08-30 12:45:00,117.19,117.53,117.1,117.25,24625.0,107.5569,107.8689,107.4743,107.6119,24625.0
2022-08-30 12:50:00,117.29,117.46,117.21,117.45,28755.0,107.6486,107.8047,107.5752,107.7955,28755.0
2022-08-30 12:55:00,117.45,117.73,117.43,117.6,46726.0,107.7955,108.0525,107.7771,107.9332,46726.0
2022-08-30 13:00:00,117.62,118.14,117.62,118.14,30096.0,107.9515,108.4288,107.9515,108.4288,30096.0
2022-08-30 13:05:00,118.14,118.44,118.11,118.25,16107.0,108.4288,108.7041,108.4012,108.5297,16107.0
2022-08-30 13:10:00,118.28,118.41,117.7,117.76,30403.0,108.5573,108.6766,108.0249,108.08,30403.0
2022-08-30 13:15:00,117.75,117.82,117.35,117.44,45134.0,108.0708,108.1351,107.7037,107.7863,45134.0
2022-08-30 13:20:00,117.48,117.54,117.2,117.43,30610.0,107.823,107.8781,107.566,107.7771,30610.0
2022-08-30 13:25:00,117.49,117.79,117.29,117.77,25636.0,107.8322,108.1075,107.6486,108.0892,25636.0
2022-08-30 13:30:00,117.76,117.85,117.53,117.69,33292.0,108.08,108.1626,107.8689,108.0158,33292.0
2022-08-30 13:35:00,117.68,117.79,117.16,117.3,25395.0,108.0066,108.1075,107.5293,107.6578,25395.0
2022-08-30 13:40:00,117.31,117.36,117.07,117.18,22895.0,107.667,107.7129,107.4467,107.5477,22895.0
2022-08-30 13:45:00,117.18,117.84,117.18,117.84,23584.0,107.5477,108.1534,107.5477,108.1534,23584.0
2022-08-30 13:50:00,117.81,117.98,117.75,117.87,25822.0,108.1259,108.2819,108.0708,108.181,25822.0
2022-08-30 13:55:00,117.91,117.93,117.7,117.86,12930.0,108.2177,108.236,108.0249,108.1718,12930.0
2022-08-30 14:00:00,117.9,117.95,117.5,117.71,12927.0,108.2085,108.2544,107.8414,108.0341,12927.0
2022-08-30 14:05:00,117.68,117.78,117.6,117.69,15244.0,108.0066,108.0984,107.9332,108.0158,15244.0
2022-08-30 14:10:00,117.74,118.08,117.73,117.85,14567.0,108.0617,108.3737,108.0525,108.1626,14567.0
2022-08-30 14:15:00,117.9,118.3,117.9,118.23,16392.0,108.2085,108.5756,108.2085,108.5114,16392.0
2022-08-30 14:20:00,118.2,118.49,118.1,118.39,20577.0,108.4838,108.75,108.3921,108.6582,20577.0
2022-08-30 14:25:00,118.4,118.4,117.97,118.04,25302.0,108.6674,108.6674,108.2727,108.337,25302.0
2022-08-30 14:30:00,118.09,118.24,117.86,117.86,17030.0,108.3829,108.5206,108.1718,108.1718,17030.0
2022-08-30 14:35:00,117.84,117.93,117.61,117.9,12693.0,108.1534,108.236,107.9423,108.2085,12693.0
2022-08-30 14:40:00,117.92,118.1,117.89,117.94,13333.0,108.2269,108.3921,108.1993,108.2452,13333.0
2022-08-30 14:45:00,117.93,118.14,117.89,118.04,11950.0,108.236,108.4288,108.1993,108.337,11950.0
2022-08-30 14:50:00,118.05,118.05,117.78,117.82,15054.0,108.3462,108.3462,108.0984,108.1351,15054.0
2022-08-30 14:55:00,117.81,117.81,117.6,117.72,17011.0,108.1259,108.1259,107.9332,108.0433,17011.0
2022-08-30 15:00:00,117.73,117.93,117.54,117.76,15881.0,108.0525,108.236,107.8781,108.08,15881.0
2022-08-30 15:05:00,117.79,118.15,117.78,118.15,13778.0,108.1075,108.4379,108.0984,108.4379,13778.0
2022-08-30 15:10:00,118.14,118.29,118.08,118.1,17597.0,108.4288,108.5664,108.3737,108.3921,17597.0
2022-08-30 15:15:00,118.12,118.19,118.04,118.18,20636.0,108.4104,108.4747,108.337,108.4655,20636.0
2022-08-30 15:20:00,118.21,118.4,118.06,118.4,15412.0,108.493,108.6674,108.3553,108.6674,15412.0
2022-08-30 15:25:00,118.39,118.41,118.09,118.19,21638.0,108.6582,108.6766,108.3829,108.4747,21638.0
2022-08-30 15:30:00,118.19,118.22,117.76,117.89,34150.0,108.4747,108.5022,108.08,108.1993,34150.0
2022-08-30 15:35:00,117.94,118.29,117.94,118.24,51424.0,108.2452,108.5664,108.2452,108.5206,51424.0
2022-08-30 15:40:00,118.23,118.63,118.08,118.62,52640.0,108.5114,108.8785,108.3737,108.8693,52640.0
2022-08-30 15:45:00,118.63,118.65,117.89,118.05,55793.0,108.8785,108.8968,108.1993,108.3462,55793.0
2022-08-30 15:50:00,118.04,118.26,117.79,117.87,81303.0,108.337,108.5389,108.1075,108.181,81303.0
2022-08-30 15:55:00,117.86,118.11,117.84,118.06,135798.0,108.1718,108.4012,108.1534,108.3553,135798.0
2022-08-31 09:30:00,115.2,115.51,114.35,114.62,130962.0,105.7304,106.015,104.9503,105.1981,130962.0
2022-08-31 09:35:00,114.61,116.0,114.35,115.97,51088.0,105.1889,106.4647,104.9503,106.4371,51088.0
2022-08-31 09:40:00,116.01,116.33,115.25,116.33,45631.0,106.4739,106.7676,105.7763,106.7676,45631.0
2022-08-31 09:45:00,116.13,116.45,115.8,115.89,49739.0,106.584,106.8777,106.2811,106.3637,49739.0
2022-08-31 09:50:00,115.76,116.19,115.57,116.08,20871.0,106.2444,106.6391,106.07,106.5381,20871.0
2022-08-31 09:55:00,116.21,116.22,115.42,115.48,22255.0,106.6574,106.6666,105.9324,105.9874,22255.0
2022-08-31 10:00:00,115.41,115.86,115.09,115.56,25308.0,105.9232,106.3362,105.6295,106.0608,25308.0
2022-08-31 10:05:00,115.56,116.47,115.54,116.07,21718.0,106.0608,106.896,106.0425,106.5289,21718.0
2022-08-31 10:10:00,116.03,116.48,115.7,116.32,17612.0,106.4922,106.9052,106.1893,106.7584,17612.0
2022-08-31 10:15:00,116.34,116.46,115.96,116.43,28017.0,106.7767,106.8869,106.428,106.8593,28017.0
2022-08-31 10:20:00,116.5,116.65,116.12,116.57,24054.0,106.9236,107.0612,106.5748,106.9878,24054.0
2022-08-31 10:25:00,116.64,117.1,116.33,116.73,23825.0,107.0521,107.4743,106.7676,107.1347,23825.0
2022-08-31 10:30:00,116.78,117.36,116.18,116.33,62048.0,107.1806,107.7129,106.6299,106.7676,62048.0
2022-08-31 10:35:00,116.34,116.39,115.85,116.25,38302.0,106.7767,106.8226,106.327,106.6941,38302.0
2022-08-31 10:40:00,116.28,117.35,116.12,117.15,26226.0,106.7217,107.7037,106.5748,107.5201,26226.0
2022-08-31 10:45:00,117.24,117.78,117.19,117.6,29707.0,107.6028,108.0984,107.5569,107.9332,29707.0
2022-08-31 10:50:00,117.58,118.1,117.55,117.97,43915.0,107.9148,108.3921,107.8873,108.2727,43915.0
2022-08-31 10:55:00,117.98,118.23,117.65,117.72,29695.0,108.2819,108.5114,107.979,108.0433,29695.0
2022-08-31 11:00:00,117.72,117.85,117.24,117.34,27651.0,108.0433,108.1626,107.6028,107.6945,27651.0
2022-08-31 11:05:00,117.32,117.34,116.89,117.26,57860.0,107.6762,107.6945,107.2815,107.6211,57860.0
2022-08-31 11:10:00,117.26,117.86,117.14,117.77,24409.0,107.6211,108.1718,107.511,108.0892,24409.0
2022-08-31 11:15:00,117.74,118.14,117.42,118.14,15006.0,108.0617,108.4288,107.768,108.4288,15006.0
2022-08-31 11:20:00,118.14,118.14,117.8,118.1,20617.0,108.4288,108.4288,108.1167,108.3921,20617.0
2022-08-31 11:25:00,118.1,118.18,117.69,117.79,14582.0,108.3921,108.4655,108.0158,108.1075,14582.0
2022-08-31 11:30:00,117.79,118.25,117.76,118.21,10020.0,108.1075,108.5297,108.08,108.493,10020.0
2022-08-31 11:35:00,118.18,118.4,118.02,118.34,9873.0,108.4655,108.6674,108.3186,108.6123,9873.0
2022-08-31 11:40:00,118.3,118.6,118.28,118.52,11771.0,108.5756,108.851,108.5573,108.7775,11771.0
2022-08-31 11:45:00,118.52,118.54,118.25,118.26,11500.0,108.7775,108.7959,108.5297,108.5389,11500.0
2022-08-31 11:50:00,118.26,118.37,118.12,118.23,14797.0,108.5389,108.6399,108.4104,108.5114,14797.0
2022-08-31 11:55:00,118.24,118.47,118.22,118.47,23796.0,108.5206,108.7316,108.5022,108.7316,23796.0
2022-08-31 12:00:00,118.46,118.91,118.45,118.65,13221.0,108.7225,109.1355,108.7133,108.8968,13221.0
2022-08-31 12:05:00,118.7,118.7,118.34,118.4,19572.0,108.9427,108.9427,108.6123,108.6674,19572.0
2022-08-31 12:10:00,118.42,118.75,118.4,118.6,11094.0,108.6858,108.9886,108.6674,108.851,11094.0
2022-08-31 12:15:00,118.59,118.9,118.58,118.9,11757.0,108.8418,109.1263,108.8326,109.1263,11757.0
2022-08-31 12:20:00,118.9,118.9,118.37,118.49,9467.0,109.1263,109.1263,108.6399,108.75,9467.0
2022-08-31 12:25:00,118.55,118.63,118.4,118.41,7086.0,108.8051,108.8785,108.6674,108.6766,7086.0
2022-08-31 12:30:00,118.48,118.63,118.34,118.5,19539.0,108.7408,108.8785,108.6123,108.7592,19539.0
2022-08-31 12:35:00,118.59,118.63,118.25,118.45,21702.0,108.8418,108.8785,108.5297,108.7133,21702.0
2022-08-31 12:40:00,118.45,118.46,118.26,118.29,10425.0,108.7133,108.7225,108.5389,108.5664,10425.0
2022-08-31 12:45:00,118.25,118.34,118.13,118.28,15734.0,108.5297,108.6123,108.4196,108.5573,15734.0
2022-08-31 12:50:00,118.31,118.5,118.21,118.5,9921.0,108.5848,108.7592,108.493,108.7592,9921.0
2022-08-31 12:55:00,118.5,118.58,118.21,118.42,11293.0,108.7592,108.8326,108.493,108.6858,11293.0
2022-08-31 13:00:00,118.44,118.44,118.13,118.18,8488.0,108.7041,108.7041,108.4196,108.4655,8488.0
2022-08-31 13:05:00,118.18,118.67,118.1,118.41,17106.0,108.4655,108.9152,108.3921,108.6766,17106.0
2022-08-31 13:10:00,118.41,118.68,118.41,118.68,17277.0,108.6766,108.9244,108.6766,108.9244,17277.0
2022-08-31 13:15:00,118.69,118.83,118.58,118.63,7460.0,108.9336,109.0621,108.8326,108.8785,7460.0
2022-08-31 13:20:00,118.65,118.68,118.38,118.44,6141.0,108.8968,108.9244,108.649,108.7041,6141.0
2022-08-31 13:25:00,118.48,118.5,118.24,118.24,12051.0,108.7408,108.7592,108.5206,108.5206,12051.0
2022-08-31 13:30:00,118.25,118.66,118.25,118.64,7940.0,108.5297,108.906,108.5297,108.8877,7940.0
2022-08-31 13:35:00,118.72,118.72,118.3,118.37,7480.0,108.9611,108.9611,108.5756,108.6399,7480.0
2022-08-31 13:40:00,118.39,118.4,118.17,118.29,10075.0,108.6582,108.6674,108.4563,108.5664,10075.0
2022-08-31 13:45:00,118.28,118.34,118.21,118.24,7011.0,108.5573,108.6123,108.493,108.5206,7011.0
2022-08-31 13:50:00,118.24,118.53,118.24,118.53,11163.0,108.5206,108.7867,108.5206,108.7867,11163.0
2022-08-31 13:55:00,118.5,118.5,118.22,118.35,11977.0,108.7592,108.7592,108.5022,108.6215,11977.0
2022-08-31 14:00:00,118.32,118.32,118.14,118.18,8080.0,108.594,108.594,108.4288,108.4655,8080.0
2022-08-31 14:05:00,118.13,118.37,118.07,118.31,13019.0,108.4196,108.6399,108.3645,108.5848,13019.0
2022-08-31 14:10:00,118.32,118.44,118.25,118.27,15521.0,108.594,108.7041,108.5297,108.5481,15521.0
2022-08-31 14:15:00,118.28,118.32,118.13,118.16,12700.0,108.5573,108.594,108.4196,108.4471,12700.0
2022-08-31 14:20:00,118.18,118.21,117.82,117.86,22855.0,108.4655,108.493,108.1351,108.1718,22855.0
2022-08-31 14:25:00,117.84,117.84,117.56,117.57,17289.0,108.1534,108.1534,107.8964,107.9056,17289.0
2022-08-31 14:30:00,117.57,117.7,117.49,117.64,13911.0,107.9056,108.0249,107.8322,107.9699,13911.0
2022-08-31 14:35:00,117.59,117.59,117.29,117.29,10704.0,107.924,107.924,107.6486,107.6486,10704.0
2022-08-31 14:40:00,117.29,117.37,117.02,117.15,11944.0,107.6486,107.7221,107.4008,107.5201,11944.0
2022-08-31 14:45:00,117.13,117.22,117.04,117.17,9298.0,107.5018,107.5844,107.4192,107.5385,9298.0
2022-08-31 14:50:00,117.13,117.17,117.0,117.17,12287.0,107.5018,107.5385,107.3825,107.5385,12287.0
2022-08-31 14:55:00,117.14,117.34,117.11,117.29,13180.0,107.511,107.6945,107.4834,107.6486,13180.0
2022-08-31 15:00:00,117.3,117.38,117.16,117.32,14880.0,107.6578,107.7312,107.5293,107.6762,14880.0
2022-08-31 15:05:00,117.28,117.51,117.16,117.42,16611.0,107.6395,107.8506,107.5293,107.768,16611.0
2022-08-31 15:10:00,117.43,117.61,117.43,117.56,18459.0,107.7771,107.9423,107.7771,107.8964,18459.0
2022-08-31 15:15:00,117.57,117.73,117.44,117.44,13816.0,107.9056,108.0525,107.7863,107.7863,13816.0
2022-08-31 15:20:00,117.41,117.47,117.24,117.26,12626.0,107.7588,107.8138,107.6028,107.6211,12626.0
2022-08-31 15:25:00,117.26,117.53,117.2,117.28,22409.0,107.6211,107.8689,107.566,107.6395,22409.0
2022-08-31 15:30:00,117.28,117.42,117.11,117.16,17599.0,107.6395,107.768,107.4834,107.5293,17599.0
2022-08-31 15:35:00,117.16,117.47,117.13,117.35,21608.0,107.5293,107.8138,107.5018,107.7037,21608.0
2022-08-31 15:40:00,117.34,117.72,117.29,117.66,23796.0,107.6945,108.0433,107.6486,107.9882,23796.0
2022-08-31 15:45:00,117.67,117.69,117.34,117.43,26908.0,107.9974,108.0158,107.6945,107.7771,26908.0
2022-08-31 15:50:00,117.46,117.56,117.14,117.18,57708.0,107.8047,107.8964,107.511,107.5477,57708.0
2022-08-31 15:55:00,117.18,117.27,116.95,117.05,263373.0,107.5477,107.6303,107.3366,107.4284,263373.0
2022-09-01 09:30:00,115.3,115.82,114.66,114.66,115059.0,105.8222,106.2995,105.2348,105.2348,115059.0
2022-09-01 09:35:00,114.59,114.62,112.83,112.95,80507.0,105.1706,105.1981,103.5553,103.6654,80507.0
2022-09-01 09:40:00,112.93,113.23,112.19,112.38,87739.0,103.647,103.9224,102.9679,103.1422,87739.0
2022-09-01 09:45:00,112.42,112.61,111.36,111.49,64346.0,103.179,103.3533,102.2061,102.3254,64346.0
2022-09-01 09:50:00,111.46,111.68,111.13,111.15,48801.0,102.2979,102.4998,101.995,102.0134,48801.0
2022-09-01 09:55:00,111.1,111.18,110.19,110.54,57061.0,101.9675,102.0409,101.1323,101.4535,57061.0
2022-09-01 10:00:00,110.52,111.0,110.19,110.24,53779.0,101.4351,101.8757,101.1323,101.1782,53779.0
2022-09-01 10:05:00,110.19,110.34,109.71,110.05,49188.0,101.1323,101.2699,100.6917,101.0038,49188.0
2022-09-01 10:10:00,110.15,111.2,110.12,110.96,40369.0,101.0956,102.0592,101.068,101.839,40369.0
2022-09-01 10:15:00,111.03,111.45,110.7,111.39,28247.0,101.9032,102.2887,101.6003,102.2336,28247.0
2022-09-01 10:20:00,111.38,112.25,111.38,112.19,35603.0,102.2244,103.0229,102.2244,102.9679,35603.0
2022-09-01 10:25:00,112.33,112.54,111.72,112.45,37729.0,103.0964,103.2891,102.5365,103.2065,37729.0
2022-09-01 10:30:00,112.45,112.58,111.92,111.94,25375.0,103.2065,103.3258,102.7201,102.7384,25375.0
2022-09-01 10:35:00,111.87,112.8,111.87,112.23,47632.0,102.6742,103.5277,102.6742,103.0046,47632.0
2022-09-01 10:40:00,112.22,112.41,111.55,111.64,24178.0,102.9954,103.1698,102.3805,102.4631,24178.0
2022-09-01 10:45:00,111.56,111.71,111.35,111.47,19921.0,102.3897,102.5273,102.1969,102.3071,19921.0
2022-09-01 10:50:00,111.38,111.59,111.25,111.46,25021.0,102.2244,102.4172,102.1051,102.2979,25021.0
2022-09-01 10:55:00,111.49,111.55,111.3,111.43,17890.0,102.3254,102.3805,102.151,102.2703,17890.0
2022-09-01 11:00:00,111.46,111.8,111.35,111.7,30855.0,102.2979,102.6099,102.1969,102.5181,30855.0
2022-09-01 11:05:00,111.75,112.54,111.75,112.45,28313.0,102.564,103.2891,102.564,103.2065,28313.0
2022-09-01 11:10:00,112.45,112.55,112.06,112.08,24366.0,103.2065,103.2983,102.8486,102.8669,24366.0
2022-09-01 11:15:00,112.09,112.24,111.9,112.18,21455.0,102.8761,103.0138,102.7017,102.9587,21455.0
2022-09-01 11:20:00,112.18,112.18,111.29,111.29,28877.0,102.9587,102.9587,102.1418,102.1418,28877.0
2022-09-01 11:25:00,111.27,111.76,111.23,111.65,16362.0,102.1235,102.5732,102.0868,102.4723,16362.0
2022-09-01 11:30:00,111.58,111.78,111.41,111.65,24925.0,102.408,102.5916,102.252,102.4723,24925.0
2022-09-01 11:35:00,111.68,111.8,111.24,111.48,24435.0,102.4998,102.6099,102.096,102.3162,24435.0
2022-09-01 11:40:00,111.54,111.54,111.18,111.2,31116.0,102.3713,102.3713,102.0409,102.0592,31116.0
2022-09-01 11:45:00,111.22,111.73,111.21,111.55,29717.0,102.0776,102.5457,102.0684,102.3805,29717.0
2022-09-01 11:50:00,111.56,111.6,111.32,111.53,12969.0,102.3897,102.4264,102.1694,102.3621,12969.0
2022-09-01 11:55:00,111.58,111.78,111.42,111.78,16678.0,102.408,102.5916,102.2612,102.5916,16678.0
2022-09-01 12:00:00,111.79,112.04,111.73,112.0,18033.0,102.6007,102.8302,102.5457,102.7935,18033.0
2022-09-01 12:05:00,111.99,112.27,111.89,112.22,55545.0,102.7843,103.0413,102.6925,102.9954,55545.0
2022-09-01 12:10:00,112.23,112.23,111.73,111.85,29679.0,103.0046,103.0046,102.5457,102.6558,29679.0
2022-09-01 12:15:00,111.87,111.96,111.63,111.77,16495.0,102.6742,102.7568,102.4539,102.5824,16495.0
2022-09-01 12:20:00,111.78,111.8,111.48,111.55,19498.0,102.5916,102.6099,102.3162,102.3805,19498.0
2022-09-01 12:25:00,111.56,111.58,111.32,111.37,23720.0,102.3897,102.408,102.1694,102.2153,23720.0
2022-09-01 12:30:00,111.4,111.43,111.08,111.15,20516.0,102.2428,102.2703,101.9491,102.0134,20516.0
2022-09-01 12:35:00,111.12,111.14,110.59,110.66,31106.0,101.9858,102.0042,101.4994,101.5636,31106.0
2022-09-01 12:40:00,110.63,110.7,110.43,110.46,24501.0,101.5361,101.6003,101.3525,101.3801,24501.0
2022-09-01 12:45:00,110.48,110.5,110.18,110.44,23835.0,101.3984,101.4168,101.1231,101.3617,23835.0
2022-09-01 12:50:00,110.49,110.72,110.21,110.26,16100.0,101.4076,101.6187,101.1506,101.1965,16100.0
2022-09-01 12:55:00,110.26,110.51,110.11,110.16,18625.0,101.1965,101.426,101.0588,101.1047,18625.0
2022-09-01 13:00:00,110.17,110.22,110.0,110.0,27582.0,101.1139,101.1598,100.9579,100.9579,27582.0
2022-09-01 13:05:00,110.02,110.04,109.78,110.01,19003.0,100.9762,100.9946,100.756,100.9671,19003.0
2022-09-01 13:10:00,110.03,110.09,109.7,109.73,21287.0,100.9854,101.0405,100.6825,100.7101,21287.0
2022-09-01 13:15:00,109.73,110.42,109.72,110.36,26726.0,100.7101,101.3434,100.7009,101.2883,26726.0
2022-09-01 13:20:00,110.38,110.89,110.38,110.89,35491.0,101.3067,101.7747,101.3067,101.7747,35491.0
2022-09-01 13:25:00,110.9,111.14,110.83,111.1,14139.0,101.7839,102.0042,101.7197,101.9675,14139.0
2022-09-01 13:30:00,111.1,111.21,110.95,111.04,19620.0,101.9675,102.0684,101.8298,101.9124,19620.0
2022-09-01 13:35:00,111.0,111.31,110.88,111.31,17764.0,101.8757,102.1602,101.7655,102.1602,17764.0
2022-09-01 13:40:00,111.33,111.35,111.06,111.23,16735.0,102.1786,102.1969,101.9308,102.0868,16735.0
2022-09-01 13:45:00,111.21,111.21,110.95,110.96,12755.0,102.0684,102.0684,101.8298,101.839,12755.0
2022-09-01 13:50:00,110.96,111.05,110.78,111.05,9980.0,101.839,101.9216,101.6738,101.9216,9980.0
2022-09-01 13:55:00,111.07,111.16,110.78,110.78,13782.0,101.9399,102.0225,101.6738,101.6738,13782.0
2022-09-01 14:00:00,110.81,110.95,110.48,110.57,17463.0,101.7013,101.8298,101.3984,101.481,17463.0
2022-09-01 14:05:00,110.56,110.71,110.4,110.53,22189.0,101.4719,101.6095,101.325,101.4443,22189.0
2022-09-01 14:10:00,110.54,110.8,110.46,110.65,16834.0,101.4535,101.6921,101.3801,101.5545,16834.0
2022-09-01 14:15:00,110.63,111.17,110.6,111.14,19546.0,101.5361,102.0317,101.5086,102.0042,19546.0
2022-09-01 14:20:00,111.13,111.36,111.12,111.36,14178.0,101.995,102.2061,101.9858,102.2061,14178.0
2022-09-01 14:25:00,111.36,111.68,111.29,111.66,38751.0,102.2061,102.4998,102.1418,102.4814,38751.0
2022-09-01 14:30:00,111.67,111.84,111.65,111.8,17714.0,102.4906,102.6466,102.4723,102.6099,17714.0
2022-09-01 14:35:00,111.79,111.84,111.65,111.74,14075.0,102.6007,102.6466,102.4723,102.5549,14075.0
2022-09-01 14:40:00,111.75,111.98,111.58,111.63,15202.0,102.564,102.7751,102.408,102.4539,15202.0
2022-09-01 14:45:00,111.62,111.8,111.5,111.57,22789.0,102.4447,102.6099,102.3346,102.3988,22789.0
2022-09-01 14:50:00,111.61,111.72,111.44,111.71,11559.0,102.4355,102.5365,102.2795,102.5273,11559.0
2022-09-01 14:55:00,111.71,111.8,111.37,111.37,18463.0,102.5273,102.6099,102.2153,102.2153,18463.0
2022-09-01 15:00:00,111.35,111.62,111.22,111.33,22123.0,102.1969,102.4447,102.0776,102.1786,22123.0
2022-09-01 15:05:00,111.32,111.6,111.32,111.48,25187.0,102.1694,102.4264,102.1694,102.3162,25187.0
2022-09-01 15:10:00,111.48,111.73,111.36,111.72,22024.0,102.3162,102.5457,102.2061,102.5365,22024.0
2022-09-01 15:15:00,111.71,111.71,111.35,111.41,25923.0,102.5273,102.5273,102.1969,102.252,25923.0
2022-09-01 15:20:00,111.39,111.39,110.99,111.02,54129.0,102.2336,102.2336,101.8665,101.894,54129.0
2022-09-01 15:25:00,111.02,111.04,110.69,110.76,28686.0,101.894,101.9124,101.5912,101.6554,28686.0
2022-09-01 15:30:00,110.71,110.71,110.36,110.36,66693.0,101.6095,101.6095,101.2883,101.2883,66693.0
2022-09-01 15:35:00,110.34,110.53,110.29,110.29,73771.0,101.2699,101.4443,101.224,101.224,73771.0
2022-09-01 15:40:00,110.32,110.32,110.07,110.28,74116.0,101.2516,101.2516,101.0221,101.2149,74116.0
2022-09-01 15:45:00,110.28,110.43,110.14,110.26,75341.0,101.2149,101.3525,101.0864,101.1965,75341.0
2022-09-01 15:50:00,110.28,110.39,110.2,110.25,91633.0,101.2149,101.3158,101.1414,101.1873,91633.0
2022-09-01 15:55:00,110.25,110.72,110.14,110.66,202270.0,101.1873,101.6187,101.0864,101.5636,202270.0
2022-09-02 09:30:00,113.4,114.0,112.4,112.88,154658.0,104.0784,104.6291,103.1606,103.6011,154658.0
2022-09-02 09:35:00,112.74,113.02,112.18,113.0,46387.0,103.4727,103.7296,102.9587,103.7113,46387.0
2022-09-02 09:40:00,112.87,113.61,112.49,113.56,15338.0,103.592,104.2711,103.2432,104.2253,15338.0
2022-09-02 09:45:00,113.54,113.85,113.03,113.16,50074.0,104.2069,104.4914,103.7388,103.8581,50074.0
2022-09-02 09:50:00,113.1,113.67,112.98,113.54,17931.0,103.8031,104.3262,103.6929,104.2069,17931.0
2022-09-02 09:55:00,113.44,113.46,112.85,112.88,17833.0,104.1151,104.1335,103.5736,103.6011,17833.0
2022-09-02 10:00:00,112.88,113.51,112.29,113.41,48972.0,103.6011,104.1794,103.0596,104.0876,48972.0
2022-09-02 10:05:00,113.42,113.66,113.28,113.54,30124.0,104.0968,104.317,103.9683,104.2069,30124.0
2022-09-02 10:10:00,113.61,114.63,113.61,114.29,49287.0,104.2711,105.2073,104.2711,104.8952,49287.0
2022-09-02 10:15:00,114.37,114.8,114.34,114.73,25208.0,104.9687,105.3633,104.9411,105.2991,25208.0
2022-09-02 10:20:00,114.81,114.92,114.49,114.77,20658.0,105.3725,105.4735,105.0788,105.3358,20658.0
2022-09-02 10:25:00,114.84,114.96,114.63,114.68,25124.0,105.4,105.5102,105.2073,105.2532,25124.0
2022-09-02 10:30:00,114.71,114.85,114.23,114.47,24188.0,105.2807,105.4092,104.8402,105.0604,24188.0
2022-09-02 10:35:00,114.49,114.49,114.16,114.4,21794.0,105.0788,105.0788,104.7759,104.9962,21794.0
2022-09-02 10:40:00,114.43,114.5,114.16,114.2,24741.0,105.0237,105.088,104.7759,104.8126,24741.0
2022-09-02 10:45:00,114.18,114.75,114.16,114.73,25770.0,104.7943,105.3174,104.7759,105.2991,25770.0
2022-09-02 10:50:00,114.75,114.75,114.27,114.3,13522.0,105.3174,105.3174,104.8769,104.9044,13522.0
2022-09-02 10:55:00,114.34,114.47,114.09,114.13,20649.0,104.9411,105.0604,104.7117,104.7484,20649.0
2022-09-02 11:00:00,114.0,114.33,113.85,114.28,12241.0,104.6291,104.932,104.4914,104.8861,12241.0
2022-09-02 11:05:00,114.27,114.35,113.65,113.67,25969.0,104.8769,104.9503,104.3079,104.3262,25969.0
2022-09-02 11:10:00,113.7,113.77,113.39,113.66,40471.0,104.3537,104.418,104.0692,104.317,40471.0
2022-09-02 11:15:00,113.69,114.07,113.68,113.84,18355.0,104.3446,104.6933,104.3354,104.4822,18355.0
2022-09-02 11:20:00,113.88,114.35,113.83,114.34,29720.0,104.5189,104.9503,104.4731,104.9411,29720.0
2022-09-02 11:25:00,114.31,114.35,113.89,114.05,16723.0,104.9136,104.9503,104.5281,104.675,16723.0
2022-09-02 11:30:00,114.06,114.19,113.84,114.06,27050.0,104.6842,104.8035,104.4822,104.6842,27050.0
2022-09-02 11:35:00,114.04,114.21,113.79,114.0,82653.0,104.6658,104.8218,104.4363,104.6291,82653.0
2022-09-02 11:40:00,114.03,114.03,113.7,113.89,15701.0,104.6566,104.6566,104.3537,104.5281,15701.0
2022-09-02 11:45:00,113.93,114.11,113.81,114.08,10647.0,104.5648,104.73,104.4547,104.7025,10647.0
2022-09-02 11:50:00,114.08,114.32,113.97,114.27,24598.0,104.7025,104.9228,104.6015,104.8769,24598.0
2022-09-02 11:55:00,114.34,114.56,114.29,114.41,18507.0,104.9411,105.1431,104.8952,105.0054,18507.0
2022-09-02 12:00:00,114.38,114.75,114.25,114.75,55031.0,104.9778,105.3174,104.8585,105.3174,55031.0
2022-09-02 12:05:00,114.78,114.91,114.41,114.41,32179.0,105.345,105.4643,105.0054,105.0054,32179.0
2022-09-02 12:10:00,114.43,114.47,114.12,114.13,23666.0,105.0237,105.0604,104.7392,104.7484,23666.0
2022-09-02 12:15:00,114.1,114.2,113.97,114.08,20787.0,104.7209,104.8126,104.6015,104.7025,20787.0
2022-09-02 12:20:00,114.02,114.03,113.67,113.72,23112.0,104.6474,104.6566,104.3262,104.3721,23112.0
2022-09-02 12:25:00,113.76,113.94,113.7,113.7,44385.0,104.4088,104.574,104.3537,104.3537,44385.0
2022-09-02 12:30:00,113.67,113.76,113.43,113.54,30676.0,104.3262,104.4088,104.1059,104.2069,30676.0
2022-09-02 12:35:00,113.55,113.56,113.12,113.51,63092.0,104.2161,104.2253,103.8214,104.1794,63092.0
2022-09-02 12:40:00,113.56,113.77,113.37,113.41,23347.0,104.2253,104.418,104.0509,104.0876,23347.0
2022-09-02 12:45:00,113.38,113.85,113.37,113.82,13817.0,104.06,104.4914,104.0509,104.4639,13817.0
2022-09-02 12:50:00,113.78,113.81,113.44,113.6,26000.0,104.4272,104.4547,104.1151,104.262,26000.0
2022-09-02 12:55:00,113.56,113.7,113.42,113.44,23605.0,104.2253,104.3537,104.0968,104.1151,23605.0
2022-09-02 13:00:00,113.44,113.44,112.93,113.08,44862.0,104.1151,104.1151,103.647,103.7847,44862.0
2022-09-02 13:05:00,113.04,113.3,112.92,113.2,27187.0,103.748,103.9866,103.6379,103.8948,27187.0
2022-09-02 13:10:00,113.22,113.46,113.15,113.36,19910.0,103.9132,104.1335,103.849,104.0417,19910.0
2022-09-02 13:15:00,113.39,113.6,113.31,113.48,31481.0,104.0692,104.262,103.9958,104.1518,31481.0
2022-09-02 13:20:00,113.42,113.42,112.78,112.96,61806.0,104.0968,104.0968,103.5094,103.6746,61806.0
2022-09-02 13:25:00,112.92,112.99,112.75,112.83,16792.0,103.6379,103.7021,103.4818,103.5553,16792.0
2022-09-02 13:30:00,112.83,112.85,112.45,112.62,28200.0,103.5553,103.5736,103.2065,103.3625,28200.0
2022-09-02 13:35:00,112.64,112.95,112.54,112.6,21576.0,103.3809,103.6654,103.2891,103.3442,21576.0
2022-09-02 13:40:00,112.65,112.82,112.55,112.79,35684.0,103.3901,103.5461,103.2983,103.5185,35684.0
2022-09-02 13:45:00,112.78,112.9,112.52,112.52,10262.0,103.5094,103.6195,103.2707,103.2707,10262.0
2022-09-02 13:50:00,112.51,112.75,112.28,112.7,14126.0,103.2616,103.4818,103.0505,103.4359,14126.0
2022-09-02 13:55:00,112.7,112.74,112.29,112.72,40171.0,103.4359,103.4727,103.0596,103.4543,40171.0
2022-09-02 14:00:00,112.74,112.94,112.7,112.83,35921.0,103.4727,103.6562,103.4359,103.5553,35921.0
2022-09-02 14:05:00,112.91,113.17,112.88,112.98,23608.0,103.6287,103.8673,103.6011,103.6929,23608.0
2022-09-02 14:10:00,112.99,113.19,112.9,113.07,17089.0,103.7021,103.8857,103.6195,103.7755,17089.0
2022-09-02 14:15:00,113.04,113.07,112.93,113.0,20768.0,103.748,103.7755,103.647,103.7113,20768.0
2022-09-02 14:20:00,113.03,113.25,113.01,113.12,28976.0,103.7388,103.9407,103.7205,103.8214,28976.0
2022-09-02 14:25:00,113.09,113.3,112.93,113.06,22377.0,103.7939,103.9866,103.647,103.7664,22377.0
2022-09-02 14:30:00,113.07,113.16,112.95,113.08,16165.0,103.7755,103.8581,103.6654,103.7847,16165.0
2022-09-02 14:35:00,113.08,113.12,113.01,113.06,12644.0,103.7847,103.8214,103.7205,103.7664,12644.0
2022-09-02 14:40:00,113.05,113.48,113.01,113.48,16100.0,103.7572,104.1518,103.7205,104.1518,16100.0
2022-09-02 14:45:00,113.43,113.54,113.38,113.44,10006.0,104.1059,104.2069,104.06,104.1151,10006.0
2022-09-02 14:50:00,113.43,113.56,113.39,113.41,11569.0,104.1059,104.2253,104.0692,104.0876,11569.0
2022-09-02 14:55:00,113.4,113.43,113.3,113.35,10181.0,104.0784,104.1059,103.9866,104.0325,10181.0
2022-09-02 15:00:00,113.32,113.72,113.31,113.71,14985.0,104.005,104.3721,103.9958,104.3629,14985.0
2022-09-02 15:05:00,113.71,113.88,113.64,113.86,18331.0,104.3629,104.5189,104.2987,104.5006,18331.0
2022-09-02 15:10:00,113.9,114.03,113.81,113.87,20480.0,104.5373,104.6566,104.4547,104.5098,20480.0
2022-09-02 15:15:00,113.84,114.03,113.81,113.89,25947.0,104.4822,104.6566,104.4547,104.5281,25947.0
2022-09-02 15:20:00,113.9,113.98,113.61,113.72,13339.0,104.5373,104.6107,104.2711,104.3721,13339.0
2022-09-02 15:25:00,113.7,114.08,113.65,113.99,17007.0,104.3537,104.7025,104.3079,104.6199,17007.0
2022-09-02 15:30:00,113.98,114.01,113.75,113.82,34850.0,104.6107,104.6383,104.3996,104.4639,34850.0
2022-09-02 15:35:00,113.8,113.85,113.64,113.69,24855.0,104.4455,104.4914,104.2987,104.3446,24855.0
2022-09-02 15:40:00,113.68,113.68,113.4,113.4,39574.0,104.3354,104.3354,104.0784,104.0784,39574.0
2022-09-02 15:45:00,113.39,113.55,113.27,113.28,51244.0,104.0692,104.2161,103.9591,103.9683,51244.0
2022-09-02 15:50:00,113.29,113.72,113.29,113.72,57074.0,103.9774,104.3721,103.9774,104.3721,57074.0
2022-09-02 15:55:00,113.75,113.92,113.65,113.82,138994.0,104.3996,104.5557,104.3079,104.4639,138994.0
2022-09-06 09:30:00,115.0,115.02,114.19,114.42,69209.0,105.5469,105.5652,104.8035,105.0146,69209.0
2022-09-06 09:35:00,114.46,114.99,114.3,114.53,23632.0,105.0513,105.5377,104.9044,105.1155,23632.0
2022-09-06 09:40:00,114.46,114.46,113.38,113.47,37244.0,105.0513,105.0513,104.06,104.1426,37244.0
2022-09-06 09:45:00,113.43,113.64,113.11,113.47,9313.0,104.1059,104.2987,103.8122,104.1426,9313.0
2022-09-06 09:50:00,113.38,113.39,112.52,112.66,21282.0,104.06,104.0692,103.2707,103.3992,21282.0
2022-09-06 09:55:00,112.69,113.21,112.69,113.18,17062.0,103.4268,103.904,103.4268,103.8765,17062.0
2022-09-06 10:00:00,113.18,113.37,112.55,112.89,17952.0,103.8765,104.0509,103.2983,103.6103,17952.0
2022-09-06 10:05:00,112.81,113.07,112.28,112.45,20094.0,103.5369,103.7755,103.0505,103.2065,20094.0
2022-09-06 10:10:00,112.43,112.44,111.88,112.04,25469.0,103.1881,103.1973,102.6833,102.8302,25469.0
2022-09-06 10:15:00,112.04,112.25,111.67,112.03,28314.0,102.8302,103.0229,102.4906,102.821,28314.0
2022-09-06 10:20:00,112.05,112.18,111.86,112.09,18829.0,102.8394,102.9587,102.665,102.8761,18829.0
2022-09-06 10:25:00,112.18,112.49,111.95,112.15,27044.0,102.9587,103.2432,102.7476,102.9312,27044.0
2022-09-06 10:30:00,112.09,112.22,111.87,112.07,28791.0,102.8761,102.9954,102.6742,102.8577,28791.0
2022-09-06 10:35:00,112.08,112.36,111.89,112.32,38548.0,102.8669,103.1239,102.6925,103.0872,38548.0
2022-09-06 10:40:00,112.33,112.59,111.9,112.04,24248.0,103.0964,103.335,102.7017,102.8302,24248.0
2022-09-06 10:45:00,111.98,112.34,111.97,112.31,21808.0,102.7751,103.1055,102.766,103.078,21808.0
2022-09-06 10:50:00,112.26,112.76,112.26,112.49,19828.0,103.0321,103.491,103.0321,103.2432,19828.0
2022-09-06 10:55:00,112.59,113.05,112.51,112.75,18055.0,103.335,103.7572,103.2616,103.4818,18055.0
2022-09-06 11:00:00,112.67,112.83,112.4,112.7,12271.0,103.4084,103.5553,103.1606,103.4359,12271.0
2022-09-06 11:05:00,112.69,113.12,112.69,113.02,14810.0,103.4268,103.8214,103.4268,103.7296,14810.0
2022-09-06 11:10:00,113.02,113.09,112.76,113.0,12919.0,103.7296,103.7939,103.491,103.7113,12919.0
2022-09-06 11:15:00,112.99,113.15,112.77,112.84,14926.0,103.7021,103.849,103.5002,103.5644,14926.0
2022-09-06 11:20:00,112.79,112.81,112.61,112.62,18108.0,103.5185,103.5369,103.3533,103.3625,18108.0
2022-09-06 11:25:00,112.62,112.81,112.27,112.8,16036.0,103.3625,103.5369,103.0413,103.5277,16036.0
2022-09-06 11:30:00,112.69,113.26,112.69,113.17,18248.0,103.4268,103.9499,103.4268,103.8673,18248.0
2022-09-06 11:35:00,113.24,113.38,113.16,113.25,13742.0,103.9316,104.06,103.8581,103.9407,13742.0
2022-09-06 11:40:00,113.28,113.88,113.27,113.79,24643.0,103.9683,104.5189,103.9591,104.4363,24643.0
2022-09-06 11:45:00,113.87,113.94,113.75,113.82,11100.0,104.5098,104.574,104.3996,104.4639,11100.0
2022-09-06 11:50:00,113.9,114.19,113.87,114.04,15079.0,104.5373,104.8035,104.5098,104.6658,15079.0
2022-09-06 11:55:00,114.04,114.33,114.01,114.07,12623.0,104.6658,104.932,104.6383,104.6933,12623.0
2022-09-06 12:00:00,114.03,114.28,113.99,114.1,18698.0,104.6566,104.8861,104.6199,104.7209,18698.0
2022-09-06 12:05:00,114.09,114.09,113.6,113.6,14199.0,104.7117,104.7117,104.262,104.262,14199.0
2022-09-06 12:10:00,113.59,113.6,113.43,113.43,6535.0,104.2528,104.262,104.1059,104.1059,6535.0
2022-09-06 12:15:00,113.42,113.43,113.17,113.34,9295.0,104.0968,104.1059,103.8673,104.0233,9295.0
2022-09-06 12:20:00,113.32,113.47,113.14,113.21,13379.0,104.005,104.1426,103.8398,103.904,13379.0
2022-09-06 12:25:00,113.18,113.37,113.15,113.36,5320.0,103.8765,104.0509,103.849,104.0417,5320.0
2022-09-06 12:30:00,113.36,113.47,113.03,113.04,9995.0,104.0417,104.1426,103.7388,103.748,9995.0
2022-09-06 12:35:00,113.08,113.36,113.05,113.36,8085.0,103.7847,104.0417,103.7572,104.0417,8085.0
2022-09-06 12:40:00,113.36,113.61,113.3,113.58,8572.0,104.0417,104.2711,103.9866,104.2436,8572.0
2022-09-06 12:45:00,113.61,113.77,113.56,113.66,7787.0,104.2711,104.418,104.2253,104.317,7787.0
2022-09-06 12:50:00,113.67,113.72,113.46,113.57,12944.0,104.3262,104.3721,104.1335,104.2344,12944.0
2022-09-06 12:55:00,113.6,113.6,113.41,113.51,11292.0,104.262,104.262,104.0876,104.1794,11292.0
2022-09-06 13:00:00,113.47,113.49,113.28,113.45,9269.0,104.1426,104.161,103.9683,104.1243,9269.0
2022-09-06 13:05:00,113.41,113.43,113.21,113.21,11148.0,104.0876,104.1059,103.904,103.904,11148.0
2022-09-06 13:10:00,113.25,113.31,113.09,113.21,8098.0,103.9407,103.9958,103.7939,103.904,8098.0
2022-09-06 13:15:00,113.17,113.29,113.01,113.18,10712.0,103.8673,103.9774,103.7205,103.8765,10712.0
2022-09-06 13:20:00,113.25,113.29,113.05,113.11,7418.0,103.9407,103.9774,103.7572,103.8122,7418.0
2022-09-06 13:25:00,113.13,113.13,112.81,113.01,9256.0,103.8306,103.8306,103.5369,103.7205,9256.0
2022-09-06 13:30:00,113.02,113.14,113.0,113.0,7757.0,103.7296,103.8398,103.7113,103.7113,7757.0
2022-09-06 13:35:00,112.98,113.02,112.83,112.94,8952.0,103.6929,103.7296,103.5553,103.6562,8952.0
2022-09-06 13:40:00,112.91,112.99,112.71,112.74,6065.0,103.6287,103.7021,103.4451,103.4727,6065.0
2022-09-06 13:45:00,112.74,112.74,112.41,112.5,15133.0,103.4727,103.4727,103.1698,103.2524,15133.0
2022-09-06 13:50:00,112.47,112.55,112.3,112.46,7775.0,103.2249,103.2983,103.0688,103.2157,7775.0
2022-09-06 13:55:00,112.46,112.58,112.42,112.54,15465.0,103.2157,103.3258,103.179,103.2891,15465.0
2022-09-06 14:00:00,112.5,112.62,112.41,112.48,21123.0,103.2524,103.3625,103.1698,103.234,21123.0
2022-09-06 14:05:00,112.51,112.83,112.4,112.81,18640.0,103.2616,103.5553,103.1606,103.5369,18640.0
2022-09-06 14:10:00,112.83,113.02,112.79,112.95,21441.0,103.5553,103.7296,103.5185,103.6654,21441.0
2022-09-06 14:15:00,112.93,113.13,112.92,113.08,17123.0,103.647,103.8306,103.6379,103.7847,17123.0
2022-09-06 14:20:00,113.1,113.13,112.99,113.11,10735.0,103.8031,103.8306,103.7021,103.8122,10735.0
2022-09-06 14:25:00,113.14,113.33,113.0,113.33,16668.0,103.8398,104.0142,103.7113,104.0142,16668.0
2022-09-06 14:30:00,113.35,113.39,113.12,113.32,17628.0,104.0325,104.0692,103.8214,104.005,17628.0
2022-09-06 14:35:00,113.32,113.46,113.26,113.45,14056.0,104.005,104.1335,103.9499,104.1243,14056.0
2022-09-06 14:40:00,113.43,113.46,113.24,113.36,18506.0,104.1059,104.1335,103.9316,104.0417,18506.0
2022-09-06 14:45:00,113.37,113.43,113.2,113.28,13630.0,104.0509,104.1059,103.8948,103.9683,13630.0
2022-09-06 14:50:00,113.31,113.31,113.05,113.19,21493.0,103.9958,103.9958,103.7572,103.8857,21493.0
2022-09-06 14:55:00,113.2,113.24,112.88,112.97,11815.0,103.8948,103.9316,103.6011,103.6837,11815.0
2022-09-06 15:00:00,113.0,113.02,112.69,112.69,23637.0,103.7113,103.7296,103.4268,103.4268,23637.0
2022-09-06 15:05:00,112.69,113.14,112.69,113.11,15804.0,103.4268,103.8398,103.4268,103.8122,15804.0
2022-09-06 15:10:00,113.11,113.11,112.9,112.93,9868.0,103.8122,103.8122,103.6195,103.647,9868.0
2022-09-06 15:15:00,112.95,113.03,112.59,112.59,17864.0,103.6654,103.7388,103.335,103.335,17864.0
2022-09-06 15:20:00,112.52,112.64,112.39,112.64,16333.0,103.2707,103.3809,103.1514,103.3809,16333.0
2022-09-06 15:25:00,112.66,112.87,112.66,112.75,22034.0,103.3992,103.592,103.3992,103.4818,22034.0
2022-09-06 15:30:00,112.75,112.8,112.48,112.72,23075.0,103.4818,103.5277,103.234,103.4543,23075.0
2022-09-06 15:35:00,112.71,112.95,112.69,112.83,39948.0,103.4451,103.6654,103.4268,103.5553,39948.0
2022-09-06 15:40:00,112.84,113.38,112.84,113.3,66659.0,103.5644,104.06,103.5644,103.9866,66659.0
2022-09-06 15:45:00,113.29,113.37,113.02,113.26,54685.0,103.9774,104.0509,103.7296,103.9499,54685.0
2022-09-06 15:50:00,113.23,113.29,112.76,112.92,72332.0,103.9224,103.9774,103.491,103.6379,72332.0
2022-09-06 15:55:00,112.92,112.93,112.62,112.77,121656.0,103.6379,103.647,103.3625,103.5002,121656.0
2022-09-07 09:30:00,110.96,111.13,109.85,110.08,94621.0,101.839,101.995,100.8202,101.0313,94621.0
2022-09-07 09:35:00,110.0,111.15,109.82,110.14,49368.0,100.9579,102.0134,100.7927,101.0864,49368.0
2022-09-07 09:40:00,110.04,110.55,109.51,110.31,41332.0,100.9946,101.4627,100.5082,101.2424,41332.0
2022-09-07 09:45:00,110.29,110.57,110.01,110.38,36057.0,101.224,101.481,100.9671,101.3067,36057.0
2022-09-07 09:50:00,110.39,110.46,109.37,109.99,45604.0,101.3158,101.3801,100.3797,100.9487,45604.0
2022-09-07 09:55:00,110.02,110.69,109.87,110.42,38781.0,100.9762,101.5912,100.8386,101.3434,38781.0
2022-09-07 10:00:00,110.38,111.17,110.04,111.17,35265.0,101.3067,102.0317,100.9946,102.0317,35265.0
2022-09-07 10:05:00,111.17,111.33,110.41,110.58,22076.0,102.0317,102.1786,101.3342,101.4902,22076.0
2022-09-07 10:10:00,110.66,110.74,110.29,110.29,20011.0,101.5636,101.6371,101.224,101.224,20011.0
2022-09-07 10:15:00,110.23,110.59,110.12,110.44,43359.0,101.169,101.4994,101.068,101.3617,43359.0
2022-09-07 10:20:00,110.42,110.78,110.32,110.51,45528.0,101.3434,101.6738,101.2516,101.426,45528.0
2022-09-07 10:25:00,110.52,111.21,110.5,111.21,24381.0,101.4351,102.0684,101.4168,102.0684,24381.0
2022-09-07 10:30:00,111.23,111.53,111.2,111.53,33293.0,102.0868,102.3621,102.0592,102.3621,33293.0
2022-09-07 10:35:00,111.55,111.7,111.34,111.35,27115.0,102.3805,102.5181,102.1877,102.1969,27115.0
2022-09-07 10:40:00,111.35,112.03,111.33,111.73,30922.0,102.1969,102.821,102.1786,102.5457,30922.0
2022-09-07 10:45:00,111.65,111.96,111.51,111.57,27881.0,102.4723,102.7568,102.3438,102.3988,27881.0
2022-09-07 10:50:00,111.55,111.97,111.54,111.92,40530.0,102.3805,102.766,102.3713,102.7201,40530.0
2022-09-07 10:55:00,111.94,112.05,111.69,111.75,23242.0,102.7384,102.8394,102.509,102.564,23242.0
2022-09-07 11:00:00,111.75,111.9,111.61,111.73,22072.0,102.564,102.7017,102.4355,102.5457,22072.0
2022-09-07 11:05:00,111.7,111.99,111.7,111.86,14152.0,102.5181,102.7843,102.5181,102.665,14152.0
2022-09-07 11:10:00,111.91,112.27,111.91,112.14,15597.0,102.7109,103.0413,102.7109,102.922,15597.0
2022-09-07 11:15:00,112.2,112.24,111.96,112.05,15378.0,102.977,103.0138,102.7568,102.8394,15378.0
2022-09-07 11:20:00,112.05,112.32,112.0,112.14,12016.0,102.8394,103.0872,102.7935,102.922,12016.0
2022-09-07 11:25:00,112.07,112.13,111.87,111.92,10996.0,102.8577,102.9128,102.6742,102.7201,10996.0
2022-09-07 11:30:00,111.89,111.95,111.6,111.74,15530.0,102.6925,102.7476,102.4264,102.5549,15530.0
2022-09-07 11:35:00,111.75,112.14,111.75,112.1,13317.0,102.564,102.922,102.564,102.8853,13317.0
2022-09-07 11:40:00,112.06,112.39,112.03,112.28,14910.0,102.8486,103.1514,102.821,103.0505,14910.0
2022-09-07 11:45:00,112.27,112.29,112.09,112.14,15140.0,103.0413,103.0596,102.8761,102.922,15140.0
2022-09-07 11:50:00,112.08,112.27,112.05,112.16,11592.0,102.8669,103.0413,102.8394,102.9403,11592.0
2022-09-07 11:55:00,112.27,112.27,111.92,112.05,15034.0,103.0413,103.0413,102.7201,102.8394,15034.0
2022-09-07 12:00:00,112.09,112.38,112.09,112.36,15204.0,102.8761,103.1422,102.8761,103.1239,15204.0
2022-09-07 12:05:00,112.38,112.47,112.16,112.44,16922.0,103.1422,103.2249,102.9403,103.1973,16922.0
2022-09-07 12:10:00,112.47,112.5,112.01,112.13,27372.0,103.2249,103.2524,102.8027,102.9128,27372.0
2022-09-07 12:15:00,112.08,112.16,111.73,111.75,13941.0,102.8669,102.9403,102.5457,102.564,13941.0
2022-09-07 12:20:00,111.72,111.72,111.36,111.41,34565.0,102.5365,102.5365,102.2061,102.252,34565.0
2022-09-07 12:25:00,111.4,111.6,111.35,111.58,12131.0,102.2428,102.4264,102.1969,102.408,12131.0
2022-09-07 12:30:00,111.58,111.58,111.31,111.45,19850.0,102.408,102.408,102.1602,102.2887,19850.0
2022-09-07 12:35:00,111.4,111.5,111.3,111.47,11157.0,102.2428,102.3346,102.151,102.3071,11157.0
2022-09-07 12:40:00,111.47,111.68,111.42,111.59,21589.0,102.3071,102.4998,102.2612,102.4172,21589.0
2022-09-07 12:45:00,111.65,111.7,111.4,111.56,12172.0,102.4723,102.5181,102.2428,102.3897,12172.0
2022-09-07 12:50:00,111.56,111.65,111.5,111.59,11620.0,102.3897,102.4723,102.3346,102.4172,11620.0
2022-09-07 12:55:00,111.59,111.73,111.5,111.66,13495.0,102.4172,102.5457,102.3346,102.4814,13495.0
2022-09-07 13:00:00,111.66,111.98,111.66,111.95,18887.0,102.4814,102.7751,102.4814,102.7476,18887.0
2022-09-07 13:05:00,111.88,112.21,111.88,112.19,9964.0,102.6833,102.9862,102.6833,102.9679,9964.0
2022-09-07 13:10:00,112.19,112.37,112.19,112.36,16059.0,102.9679,103.1331,102.9679,103.1239,16059.0
2022-09-07 13:15:00,112.44,112.5,112.35,112.44,16228.0,103.1973,103.2524,103.1147,103.1973,16228.0
2022-09-07 13:20:00,112.49,112.55,112.36,112.38,25400.0,103.2432,103.2983,103.1239,103.1422,25400.0
2022-09-07 13:25:00,112.38,112.38,112.02,112.02,16045.0,103.1422,103.1422,102.8118,102.8118,16045.0
2022-09-07 13:30:00,112.06,112.14,111.95,112.08,16515.0,102.8486,102.922,102.7476,102.8669,16515.0
2022-09-07 13:35:00,112.05,112.14,111.97,112.08,15038.0,102.8394,102.922,102.766,102.8669,15038.0
2022-09-07 13:40:00,112.06,112.25,112.01,112.25,10625.0,102.8486,103.0229,102.8027,103.0229,10625.0
2022-09-07 13:45:00,112.28,112.39,112.14,112.39,12996.0,103.0505,103.1514,102.922,103.1514,12996.0
2022-09-07 13:50:00,112.38,112.64,112.34,112.57,22313.0,103.1422,103.3809,103.1055,103.3166,22313.0
2022-09-07 13:55:00,112.58,112.95,112.5,112.78,20246.0,103.3258,103.6654,103.2524,103.5094,20246.0
2022-09-07 14:00:00,112.77,112.89,112.5,112.83,17064.0,103.5002,103.6103,103.2524,103.5553,17064.0
2022-09-07 14:05:00,112.88,112.95,112.77,112.84,23387.0,103.6011,103.6654,103.5002,103.5644,23387.0
2022-09-07 14:10:00,112.84,112.93,112.74,112.85,17154.0,103.5644,103.647,103.4727,103.5736,17154.0
2022-09-07 14:15:00,112.9,112.91,112.55,112.58,14416.0,103.6195,103.6287,103.2983,103.3258,14416.0
2022-09-07 14:20:00,112.58,112.58,112.32,112.34,10055.0,103.3258,103.3258,103.0872,103.1055,10055.0
2022-09-07 14:25:00,112.36,112.49,112.2,112.45,13679.0,103.1239,103.2432,102.977,103.2065,13679.0
2022-09-07 14:30:00,112.45,112.5,112.35,112.48,12009.0,103.2065,103.2524,103.1147,103.234,12009.0
2022-09-07 14:35:00,112.48,112.48,112.11,112.11,13956.0,103.234,103.234,102.8944,102.8944,13956.0
2022-09-07 14:40:00,112.12,112.34,112.09,112.3,17899.0,102.9036,103.1055,102.8761,103.0688,17899.0
2022-09-07 14:45:00,112.3,112.31,112.23,112.31,13711.0,103.0688,103.078,103.0046,103.078,13711.0
2022-09-07 14:50:00,112.32,112.56,112.31,112.51,15605.0,103.0872,103.3075,103.078,103.2616,15605.0
2022-09-07 14:55:00,112.53,112.53,112.46,112.49,12402.0,103.2799,103.2799,103.2157,103.2432,12402.0
2022-09-07 15:00:00,112.49,112.55,112.34,112.5,13838.0,103.2432,103.2983,103.1055,103.2524,13838.0
2022-09-07 15:05:00,112.48,112.74,112.44,112.63,14262.0,103.234,103.4727,103.1973,103.3717,14262.0
2022-09-07 15:10:00,112.59,112.94,112.56,112.94,15100.0,103.335,103.6562,103.3075,103.6562,15100.0
2022-09-07 15:15:00,112.94,112.95,112.69,112.8,18796.0,103.6562,103.6654,103.4268,103.5277,18796.0
2022-09-07 15:20:00,112.8,112.97,112.76,112.95,14223.0,103.5277,103.6837,103.491,103.6654,14223.0
2022-09-07 15:25:00,112.97,113.17,112.96,113.09,21186.0,103.6837,103.8673,103.6746,103.7939,21186.0
2022-09-07 15:30:00,113.04,113.11,112.98,113.1,22053.0,103.748,103.8122,103.6929,103.8031,22053.0
2022-09-07 15:35:00,113.12,113.13,112.38,112.46,22797.0,103.8214,103.8306,103.1422,103.2157,22797.0
2022-09-07 15:40:00,112.45,112.78,112.42,112.68,63532.0,103.2065,103.5094,103.179,103.4176,63532.0
2022-09-07 15:45:00,112.67,113.2,112.64,113.13,44416.0,103.4084,103.8948,103.3809,103.8306,44416.0
2022-09-07 15:50:00,113.11,113.11,112.61,112.65,59100.0,103.8122,103.8122,103.3533,103.3901,59100.0
2022-09-07 15:55:00,112.65,112.66,112.44,112.64,101683.0,103.3901,103.3992,103.1973,103.3809,101683.0
2022-09-08 09:30:00,113.06,113.49,112.03,112.56,56365.0,103.7664,104.161,102.821,103.3075,56365.0
2022-09-08 09:35:00,112.5,112.6,111.9,112.05,24524.0,103.2524,103.3442,102.7017,102.8394,24524.0
2022-09-08 09:40:00,112.05,112.53,111.75,112.05,19943.0,102.8394,103.2799,102.564,102.8394,19943.0
2022-09-08 09:45:00,111.9,112.43,111.7,112.3,36763.0,102.7017,103.1881,102.5181,103.0688,36763.0
2022-09-08 09:50:00,112.22,112.22,111.41,112.12,32281.0,102.9954,102.9954,102.252,102.9036,32281.0
2022-09-08 09:55:00,112.19,112.87,112.19,112.75,27938.0,102.9679,103.592,102.9679,103.4818,27938.0
2022-09-08 10:00:00,112.7,112.73,112.05,112.16,27090.0,103.4359,103.4635,102.8394,102.9403,27090.0
2022-09-08 10:05:00,112.27,112.57,112.05,112.33,15270.0,103.0413,103.3166,102.8394,103.0964,15270.0
2022-09-08 10:10:00,112.29,112.37,111.83,111.84,13176.0,103.0596,103.1331,102.6375,102.6466,13176.0
2022-09-08 10:15:00,111.89,112.25,111.75,112.25,18380.0,102.6925,103.0229,102.564,103.0229,18380.0
2022-09-08 10:20:00,112.28,112.59,111.99,112.14,18560.0,103.0505,103.335,102.7843,102.922,18560.0
2022-09-08 10:25:00,112.11,112.38,111.86,112.29,13635.0,102.8944,103.1422,102.665,103.0596,13635.0
2022-09-08 10:30:00,112.27,112.56,112.14,112.38,23741.0,103.0413,103.3075,102.922,103.1422,23741.0
2022-09-08 10:35:00,112.38,112.38,112.01,112.03,19076.0,103.1422,103.1422,102.8027,102.821,19076.0
2022-09-08 10:40:00,112.06,112.31,111.91,112.07,17937.0,102.8486,103.078,102.7109,102.8577,17937.0
2022-09-08 10:45:00,112.08,112.11,111.76,111.92,12442.0,102.8669,102.8944,102.5732,102.7201,12442.0
2022-09-08 10:50:00,111.91,112.06,111.74,111.91,11821.0,102.7109,102.8486,102.5549,102.7109,11821.0
2022-09-08 10:55:00,112.04,112.21,111.98,112.08,15201.0,102.8302,102.9862,102.7751,102.8669,15201.0
2022-09-08 11:00:00,112.03,112.03,111.36,111.96,65385.0,102.821,102.821,102.2061,102.7568,65385.0
2022-09-08 11:05:00,111.96,112.54,111.93,112.43,14739.0,102.7568,103.2891,102.7292,103.1881,14739.0
2022-09-08 11:10:00,112.52,112.6,112.14,112.6,19747.0,103.2707,103.3442,102.922,103.3442,19747.0
2022-09-08 11:15:00,112.59,112.73,112.47,112.49,14904.0,103.335,103.4635,103.2249,103.2432,14904.0
2022-09-08 11:20:00,112.45,112.45,112.23,112.35,4523.0,103.2065,103.2065,103.0046,103.1147,4523.0
2022-09-08 11:25:00,112.3,112.45,112.24,112.38,13282.0,103.0688,103.2065,103.0138,103.1422,13282.0
2022-09-08 11:30:00,112.35,112.79,112.31,112.78,8629.0,103.1147,103.5185,103.078,103.5094,8629.0
2022-09-08 11:35:00,112.77,112.84,112.6,112.61,6559.0,103.5002,103.5644,103.3442,103.3533,6559.0
2022-09-08 11:40:00,112.61,112.67,112.52,112.54,11131.0,103.3533,103.4084,103.2707,103.2891,11131.0
2022-09-08 11:45:00,112.54,112.65,112.47,112.48,15654.0,103.2891,103.3901,103.2249,103.234,15654.0
2022-09-08 11:50:00,112.47,112.62,112.3,112.58,7555.0,103.2249,103.3625,103.0688,103.3258,7555.0
2022-09-08 11:55:00,112.58,112.69,112.52,112.67,6261.0,103.3258,103.4268,103.2707,103.4084,6261.0
2022-09-08 12:00:00,112.67,112.72,112.05,112.09,11547.0,103.4084,103.4543,102.8394,102.8761,11547.0
2022-09-08 12:05:00,112.05,112.16,111.78,111.83,40790.0,102.8394,102.9403,102.5916,102.6375,40790.0
2022-09-08 12:10:00,111.84,111.84,111.6,111.61,23460.0,102.6466,102.6466,102.4264,102.4355,23460.0
2022-09-08 12:15:00,111.58,111.89,111.48,111.84,15863.0,102.408,102.6925,102.3162,102.6466,15863.0
2022-09-08 12:20:00,111.89,111.9,111.66,111.83,9945.0,102.6925,102.7017,102.4814,102.6375,9945.0
2022-09-08 12:25:00,111.81,112.07,111.78,111.96,5744.0,102.6191,102.8577,102.5916,102.7568,5744.0
2022-09-08 12:30:00,111.93,112.15,111.91,112.0,5305.0,102.7292,102.9312,102.7109,102.7935,5305.0
2022-09-08 12:35:00,111.96,112.19,111.92,112.09,7472.0,102.7568,102.9679,102.7201,102.8761,7472.0
2022-09-08 12:40:00,112.02,112.45,112.02,112.36,14351.0,102.8118,103.2065,102.8118,103.1239,14351.0
2022-09-08 12:45:00,112.36,112.57,112.23,112.56,7123.0,103.1239,103.3166,103.0046,103.3075,7123.0
2022-09-08 12:50:00,112.55,112.85,112.55,112.85,10028.0,103.2983,103.5736,103.2983,103.5736,10028.0
2022-09-08 12:55:00,112.86,112.97,112.77,112.81,9110.0,103.5828,103.6837,103.5002,103.5369,9110.0
2022-09-08 13:00:00,112.85,113.0,112.84,112.9,12819.0,103.5736,103.7113,103.5644,103.6195,12819.0
2022-09-08 13:05:00,112.89,113.0,112.76,112.98,13041.0,103.6103,103.7113,103.491,103.6929,13041.0
2022-09-08 13:10:00,112.99,113.25,112.96,113.14,13209.0,103.7021,103.9407,103.6746,103.8398,13209.0
2022-09-08 13:15:00,113.18,113.18,112.92,112.97,7664.0,103.8765,103.8765,103.6379,103.6837,7664.0
2022-09-08 13:20:00,112.95,113.05,112.76,112.8,8589.0,103.6654,103.7572,103.491,103.5277,8589.0
2022-09-08 13:25:00,112.78,112.9,112.57,112.62,6755.0,103.5094,103.6195,103.3166,103.3625,6755.0
2022-09-08 13:30:00,112.66,112.67,112.44,112.52,11757.0,103.3992,103.4084,103.1973,103.2707,11757.0
2022-09-08 13:35:00,112.54,112.63,112.47,112.59,11055.0,103.2891,103.3717,103.2249,103.335,11055.0
2022-09-08 13:40:00,112.61,112.7,112.52,112.65,16034.0,103.3533,103.4359,103.2707,103.3901,16034.0
2022-09-08 13:45:00,112.61,112.7,112.6,112.66,5306.0,103.3533,103.4359,103.3442,103.3992,5306.0
2022-09-08 13:50:00,112.69,112.74,112.63,112.7,4819.0,103.4268,103.4727,103.3717,103.4359,4819.0
2022-09-08 13:55:00,112.69,112.8,112.48,112.74,12743.0,103.4268,103.5277,103.234,103.4727,12743.0
2022-09-08 14:00:00,112.77,113.09,112.75,113.05,8094.0,103.5002,103.7939,103.4818,103.7572,8094.0
2022-09-08 14:05:00,113.05,113.15,112.83,112.9,13836.0,103.7572,103.849,103.5553,103.6195,13836.0
2022-09-08 14:10:00,112.86,112.93,112.8,112.9,6081.0,103.5828,103.647,103.5277,103.6195,6081.0
2022-09-08 14:15:00,112.85,113.01,112.8,112.87,7486.0,103.5736,103.7205,103.5277,103.592,7486.0
2022-09-08 14:20:00,112.81,112.89,112.72,112.77,6211.0,103.5369,103.6103,103.4543,103.5002,6211.0
2022-09-08 14:25:00,112.81,112.89,112.72,112.81,9761.0,103.5369,103.6103,103.4543,103.5369,9761.0
2022-09-08 14:30:00,112.76,112.82,112.73,112.77,6688.0,103.491,103.5461,103.4635,103.5002,6688.0
2022-09-08 14:35:00,112.77,112.78,112.44,112.44,14578.0,103.5002,103.5094,103.1973,103.1973,14578.0
2022-09-08 14:40:00,112.46,112.52,112.09,112.21,12912.0,103.2157,103.2707,102.8761,102.9862,12912.0
2022-09-08 14:45:00,112.21,112.28,111.97,112.07,22962.0,102.9862,103.0505,102.766,102.8577,22962.0
2022-09-08 14:50:00,112.07,112.07,111.8,111.93,26498.0,102.8577,102.8577,102.6099,102.7292,26498.0
2022-09-08 14:55:00,111.85,111.89,111.63,111.78,32843.0,102.6558,102.6925,102.4539,102.5916,32843.0
2022-09-08 15:00:00,111.82,112.08,111.79,111.95,11431.0,102.6283,102.8669,102.6007,102.7476,11431.0
2022-09-08 15:05:00,111.95,112.09,111.72,111.72,15544.0,102.7476,102.8761,102.5365,102.5365,15544.0
2022-09-08 15:10:00,111.69,111.83,111.57,111.83,23298.0,102.509,102.6375,102.3988,102.6375,23298.0
2022-09-08 15:15:00,111.86,111.94,111.77,111.87,16716.0,102.665,102.7384,102.5824,102.6742,16716.0
2022-09-08 15:20:00,111.92,112.03,111.87,111.97,11644.0,102.7201,102.821,102.6742,102.766,11644.0
2022-09-08 15:25:00,111.98,112.01,111.87,111.95,18351.0,102.7751,102.8027,102.6742,102.7476,18351.0
2022-09-08 15:30:00,111.95,112.09,111.78,111.8,22234.0,102.7476,102.8761,102.5916,102.6099,22234.0
2022-09-08 15:35:00,111.78,111.91,111.67,111.78,28412.0,102.5916,102.7109,102.4906,102.5916,28412.0
2022-09-08 15:40:00,111.78,111.81,111.64,111.7,41375.0,102.5916,102.6191,102.4631,102.5181,41375.0
2022-09-08 15:45:00,111.69,111.83,111.63,111.74,38548.0,102.509,102.6375,102.4539,102.5549,38548.0
2022-09-08 15:50:00,111.76,111.97,111.7,111.95,57946.0,102.5732,102.766,102.5181,102.7476,57946.0
2022-09-08 15:55:00,111.93,111.98,111.76,111.96,134065.0,102.7292,102.7751,102.5732,102.7568,134065.0
2022-09-09 09:30:00,114.55,114.61,113.7,113.85,64710.0,105.1339,105.1889,104.3537,104.4914,64710.0
2022-09-09 09:35:00,113.91,113.91,113.4,113.63,13223.0,104.5465,104.5465,104.0784,104.2895,13223.0
2022-09-09 09:40:00,113.66,113.85,113.26,113.27,16304.0,104.317,104.4914,103.9499,103.9591,16304.0
2022-09-09 09:45:00,113.25,113.53,112.99,113.25,19452.0,103.9407,104.1977,103.7021,103.9407,19452.0
2022-09-09 09:50:00,113.27,113.85,113.15,113.78,21944.0,103.9591,104.4914,103.849,104.4272,21944.0
2022-09-09 09:55:00,113.77,113.95,113.59,113.71,17461.0,104.418,104.5832,104.2528,104.3629,17461.0
2022-09-09 10:00:00,113.66,113.94,113.39,113.48,26467.0,104.317,104.574,104.0692,104.1518,26467.0
2022-09-09 10:05:00,113.49,114.3,113.38,114.15,19584.0,104.161,104.9044,104.06,104.7668,19584.0
2022-09-09 10:10:00,114.1,114.1,113.52,113.52,13188.0,104.7209,104.7209,104.1885,104.1885,13188.0
2022-09-09 10:15:00,113.56,113.72,113.19,113.25,19631.0,104.2253,104.3721,103.8857,103.9407,19631.0
2022-09-09 10:20:00,113.24,113.48,113.2,113.48,16541.0,103.9316,104.1518,103.8948,104.1518,16541.0
2022-09-09 10:25:00,113.53,113.55,113.31,113.4,8662.0,104.1977,104.2161,103.9958,104.0784,8662.0
2022-09-09 10:30:00,113.43,113.55,113.3,113.35,18633.0,104.1059,104.2161,103.9866,104.0325,18633.0
2022-09-09 10:35:00,113.36,113.52,112.84,112.85,25738.0,104.0417,104.1885,103.5644,103.5736,25738.0
2022-09-09 10:40:00,112.8,113.2,112.74,113.19,14444.0,103.5277,103.8948,103.4727,103.8857,14444.0
2022-09-09 10:45:00,113.18,113.42,113.1,113.35,9810.0,103.8765,104.0968,103.8031,104.0325,9810.0
2022-09-09 10:50:00,113.34,113.57,113.32,113.32,11099.0,104.0233,104.2344,104.005,104.005,11099.0
2022-09-09 10:55:00,113.3,113.36,113.1,113.24,12325.0,103.9866,104.0417,103.8031,103.9316,12325.0
2022-09-09 11:00:00,113.12,113.26,112.97,113.16,8740.0,103.8214,103.9499,103.6837,103.8581,8740.0
2022-09-09 11:05:00,113.13,113.26,112.91,112.92,11832.0,103.8306,103.9499,103.6287,103.6379,11832.0
2022-09-09 11:10:00,112.86,113.1,112.86,112.88,7993.0,103.5828,103.8031,103.5828,103.6011,7993.0
2022-09-09 11:15:00,112.89,113.01,112.86,112.89,9950.0,103.6103,103.7205,103.5828,103.6103,9950.0
2022-09-09 11:20:00,112.9,112.93,112.68,112.73,20490.0,103.6195,103.647,103.4176,103.4635,20490.0
2022-09-09 11:25:00,112.71,112.8,112.58,112.63,38760.0,103.4451,103.5277,103.3258,103.3717,38760.0
2022-09-09 11:30:00,112.64,112.73,112.46,112.51,8862.0,103.3809,103.4635,103.2157,103.2616,8862.0
2022-09-09 11:35:00,112.49,112.68,112.43,112.65,16443.0,103.2432,103.4176,103.1881,103.3901,16443.0
2022-09-09 11:40:00,112.61,113.2,112.61,113.19,22611.0,103.3533,103.8948,103.3533,103.8857,22611.0
2022-09-09 11:45:00,113.17,113.29,113.05,113.1,22986.0,103.8673,103.9774,103.7572,103.8031,22986.0
2022-09-09 11:50:00,113.08,113.08,112.76,112.84,10979.0,103.7847,103.7847,103.491,103.5644,10979.0
2022-09-09 11:55:00,112.85,112.93,112.82,112.88,7810.0,103.5736,103.647,103.5461,103.6011,7810.0
2022-09-09 12:00:00,112.85,112.94,112.66,112.66,8266.0,103.5736,103.6562,103.3992,103.3992,8266.0
2022-09-09 12:05:00,112.7,112.82,112.62,112.76,9114.0,103.4359,103.5461,103.3625,103.491,9114.0
2022-09-09 12:10:00,112.73,112.81,112.67,112.8,8787.0,103.4635,103.5369,103.4084,103.5277,8787.0
2022-09-09 12:15:00,112.8,112.83,112.54,112.66,16024.0,103.5277,103.5553,103.2891,103.3992,16024.0
2022-09-09 12:20:00,112.67,112.92,112.63,112.79,20372.0,103.4084,103.6379,103.3717,103.5185,20372.0
2022-09-09 12:25:00,112.81,113.06,112.79,112.85,12519.0,103.5369,103.7664,103.5185,103.5736,12519.0
2022-09-09 12:30:00,112.85,113.28,112.85,113.27,17334.0,103.5736,103.9683,103.5736,103.9591,17334.0
2022-09-09 12:35:00,113.39,113.45,113.34,113.38,13183.0,104.0692,104.1243,104.0233,104.06,13183.0
2022-09-09 12:40:00,113.38,113.5,113.31,113.34,10459.0,104.06,104.1702,103.9958,104.0233,10459.0
2022-09-09 12:45:00,113.33,113.56,113.2,113.56,18446.0,104.0142,104.2253,103.8948,104.2253,18446.0
2022-09-09 12:50:00,113.57,113.69,113.51,113.52,13403.0,104.2344,104.3446,104.1794,104.1885,13403.0
2022-09-09 12:55:00,113.56,113.6,113.41,113.41,11458.0,104.2253,104.262,104.0876,104.0876,11458.0
2022-09-09 13:00:00,113.41,113.41,113.25,113.31,7375.0,104.0876,104.0876,103.9407,103.9958,7375.0
2022-09-09 13:05:00,113.37,113.39,113.2,113.26,6501.0,104.0509,104.0692,103.8948,103.9499,6501.0
2022-09-09 13:10:00,113.26,113.26,112.95,113.08,8859.0,103.9499,103.9499,103.6654,103.7847,8859.0
2022-09-09 13:15:00,113.09,113.16,112.91,112.96,20702.0,103.7939,103.8581,103.6287,103.6746,20702.0
2022-09-09 13:20:00,112.93,113.12,112.9,113.08,9570.0,103.647,103.8214,103.6195,103.7847,9570.0
2022-09-09 13:25:00,113.07,113.2,113.0,113.14,11904.0,103.7755,103.8948,103.7113,103.8398,11904.0
2022-09-09 13:30:00,113.16,113.2,113.07,113.13,7531.0,103.8581,103.8948,103.7755,103.8306,7531.0
2022-09-09 13:35:00,113.14,113.15,112.99,113.12,20867.0,103.8398,103.849,103.7021,103.8214,20867.0
2022-09-09 13:40:00,113.11,113.2,113.04,113.06,6270.0,103.8122,103.8948,103.748,103.7664,6270.0
2022-09-09 13:45:00,113.09,113.14,112.94,113.11,21513.0,103.7939,103.8398,103.6562,103.8122,21513.0
2022-09-09 13:50:00,113.09,113.28,113.09,113.25,20382.0,103.7939,103.9683,103.7939,103.9407,20382.0
2022-09-09 13:55:00,113.25,113.42,113.23,113.42,8257.0,103.9407,104.0968,103.9224,104.0968,8257.0
2022-09-09 14:00:00,113.41,113.44,113.3,113.32,16118.0,104.0876,104.1151,103.9866,104.005,16118.0
2022-09-09 14:05:00,113.33,113.45,113.19,113.38,9221.0,104.0142,104.1243,103.8857,104.06,9221.0
2022-09-09 14:10:00,113.42,113.44,113.2,113.34,12718.0,104.0968,104.1151,103.8948,104.0233,12718.0
2022-09-09 14:15:00,113.33,113.33,113.18,113.18,9328.0,104.0142,104.0142,103.8765,103.8765,9328.0
2022-09-09 14:20:00,113.17,113.33,113.12,113.27,10638.0,103.8673,104.0142,103.8214,103.9591,10638.0
2022-09-09 14:25:00,113.23,113.28,113.09,113.16,10981.0,103.9224,103.9683,103.7939,103.8581,10981.0
2022-09-09 14:30:00,113.16,113.18,113.01,113.12,9850.0,103.8581,103.8765,103.7205,103.8214,9850.0
2022-09-09 14:35:00,113.13,113.29,113.13,113.27,8184.0,103.8306,103.9774,103.8306,103.9591,8184.0
2022-09-09 14:40:00,113.27,113.35,113.2,113.31,11878.0,103.9591,104.0325,103.8948,103.9958,11878.0
2022-09-09 14:45:00,113.31,113.31,113.18,113.25,8146.0,103.9958,103.9958,103.8765,103.9407,8146.0
2022-09-09 14:50:00,113.2,113.24,113.1,113.19,11041.0,103.8948,103.9316,103.8031,103.8857,11041.0
2022-09-09 14:55:00,113.18,113.46,113.18,113.45,18461.0,103.8765,104.1335,103.8765,104.1243,18461.0
2022-09-09 15:00:00,113.44,113.61,113.36,113.58,31953.0,104.1151,104.2711,104.0417,104.2436,31953.0
2022-09-09 15:05:00,113.54,113.65,113.51,113.64,10142.0,104.2069,104.3079,104.1794,104.2987,10142.0
2022-09-09 15:10:00,113.66,113.96,113.66,113.93,11570.0,104.317,104.5924,104.317,104.5648,11570.0
2022-09-09 15:15:00,113.96,113.97,113.86,113.92,10093.0,104.5924,104.6015,104.5006,104.5557,10093.0
2022-09-09 15:20:00,113.93,114.24,113.93,114.18,49037.0,104.5648,104.8494,104.5648,104.7943,49037.0
2022-09-09 15:25:00,114.18,114.29,114.14,114.19,20698.0,104.7943,104.8952,104.7576,104.8035,20698.0
2022-09-09 15:30:00,114.14,114.16,113.92,113.96,28344.0,104.7576,104.7759,104.5557,104.5924,28344.0
2022-09-09 15:35:00,113.97,114.03,113.8,113.81,20394.0,104.6015,104.6566,104.4455,104.4547,20394.0
2022-09-09 15:40:00,113.8,113.92,113.73,113.89,48187.0,104.4455,104.5557,104.3813,104.5281,48187.0
2022-09-09 15:45:00,113.84,113.86,113.49,113.5,42594.0,104.4822,104.5006,104.161,104.1702,42594.0
2022-09-09 15:50:00,113.51,113.56,113.26,113.42,44853.0,104.1794,104.2253,103.9499,104.0968,44853.0
2022-09-09 15:55:00,113.4,113.48,113.27,113.33,96854.0,104.0784,104.1518,103.9591,104.0142,96854.0
2022-09-12 09:30:00,115.21,115.25,114.33,114.41,114272.0,105.7396,105.7763,104.932,105.0054,114272.0
2022-09-12 09:35:00,114.56,114.88,114.0,114.01,37373.0,105.1431,105.4367,104.6291,104.6383,37373.0
2022-09-12 09:40:00,114.09,114.18,113.67,113.92,15677.0,104.7117,104.7943,104.3262,104.5557,15677.0
2022-09-12 09:45:00,113.99,114.73,113.94,114.64,24581.0,104.6199,105.2991,104.574,105.2165,24581.0
2022-09-12 09:50:00,114.68,115.49,114.59,115.49,20354.0,105.2532,105.9966,105.1706,105.9966,20354.0
2022-09-12 09:55:00,115.49,115.97,115.46,115.81,24401.0,105.9966,106.4371,105.9691,106.2903,24401.0
2022-09-12 10:00:00,115.75,115.96,115.42,115.81,20045.0,106.2352,106.428,105.9324,106.2903,20045.0
2022-09-12 10:05:00,115.81,115.98,115.36,115.46,17191.0,106.2903,106.4463,105.8773,105.9691,17191.0
2022-09-12 10:10:00,115.47,115.63,115.22,115.4,13914.0,105.9782,106.1251,105.7488,105.914,13914.0
2022-09-12 10:15:00,115.43,116.14,115.43,116.07,20320.0,105.9415,106.5932,105.9415,106.5289,20320.0
2022-09-12 10:20:00,116.04,116.04,115.62,115.92,18942.0,106.5014,106.5014,106.1159,106.3913,18942.0
2022-09-12 10:25:00,115.87,116.05,115.77,115.98,22637.0,106.3454,106.5106,106.2536,106.4463,22637.0
2022-09-12 10:30:00,115.98,116.29,115.93,116.17,28803.0,106.4463,106.7308,106.4004,106.6207,28803.0
2022-09-12 10:35:00,116.16,116.21,115.76,115.78,29427.0,106.6115,106.6574,106.2444,106.2628,29427.0
2022-09-12 10:40:00,115.79,116.02,115.68,115.8,20068.0,106.2719,106.483,106.171,106.2811,20068.0
2022-09-12 10:45:00,115.83,115.91,115.45,115.69,12568.0,106.3087,106.3821,105.9599,106.1802,12568.0
2022-09-12 10:50:00,115.76,115.97,115.71,115.76,41048.0,106.2444,106.4371,106.1985,106.2444,41048.0
2022-09-12 10:55:00,115.8,115.85,115.34,115.53,15460.0,106.2811,106.327,105.8589,106.0333,15460.0
2022-09-12 11:00:00,115.55,115.62,115.22,115.33,11094.0,106.0517,106.1159,105.7488,105.8498,11094.0
2022-09-12 11:05:00,115.33,115.55,115.14,115.18,18455.0,105.8498,106.0517,105.6754,105.7121,18455.0
2022-09-12 11:10:00,115.15,115.21,114.9,114.94,11010.0,105.6846,105.7396,105.4551,105.4918,11010.0
2022-09-12 11:15:00,114.91,114.91,114.5,114.87,18522.0,105.4643,105.4643,105.088,105.4276,18522.0
2022-09-12 11:20:00,114.85,114.96,114.68,114.85,11632.0,105.4092,105.5102,105.2532,105.4092,11632.0
2022-09-12 11:25:00,114.92,115.0,114.72,114.95,11678.0,105.4735,105.5469,105.2899,105.501,11678.0
2022-09-12 11:30:00,114.96,115.1,114.78,114.92,13074.0,105.5102,105.6387,105.345,105.4735,13074.0
2022-09-12 11:35:00,114.88,115.12,114.88,114.96,11293.0,105.4367,105.657,105.4367,105.5102,11293.0
2022-09-12 11:40:00,114.92,114.96,114.57,114.7,11427.0,105.4735,105.5102,105.1522,105.2715,11427.0
2022-09-12 11:45:00,114.68,114.82,114.66,114.73,10222.0,105.2532,105.3817,105.2348,105.2991,10222.0
2022-09-12 11:50:00,114.8,115.03,114.57,114.62,12757.0,105.3633,105.5744,105.1522,105.1981,12757.0
2022-09-12 11:55:00,114.63,114.78,114.46,114.72,17101.0,105.2073,105.345,105.0513,105.2899,17101.0
2022-09-12 12:00:00,114.73,114.93,114.65,114.68,6936.0,105.2991,105.4826,105.2257,105.2532,6936.0
2022-09-12 12:05:00,114.67,114.86,114.6,114.62,12014.0,105.244,105.4184,105.1798,105.1981,12014.0
2022-09-12 12:10:00,114.57,114.84,114.54,114.68,10770.0,105.1522,105.4,105.1247,105.2532,10770.0
2022-09-12 12:15:00,114.66,114.72,114.36,114.41,12262.0,105.2348,105.2899,104.9595,105.0054,12262.0
2022-09-12 12:20:00,114.38,114.41,114.29,114.34,6879.0,104.9778,105.0054,104.8952,104.9411,6879.0
2022-09-12 12:25:00,114.27,114.28,113.97,114.01,14037.0,104.8769,104.8861,104.6015,104.6383,14037.0
2022-09-12 12:30:00,114.01,114.11,113.9,114.11,9057.0,104.6383,104.73,104.5373,104.73,9057.0
2022-09-12 12:35:00,114.11,114.22,113.97,114.21,11615.0,104.73,104.831,104.6015,104.8218,11615.0
2022-09-12 12:40:00,114.17,114.3,114.15,114.3,5011.0,104.7851,104.9044,104.7668,104.9044,5011.0
2022-09-12 12:45:00,114.3,114.31,114.04,114.05,7539.0,104.9044,104.9136,104.6658,104.675,7539.0
2022-09-12 12:50:00,114.04,114.17,114.02,114.13,7237.0,104.6658,104.7851,104.6474,104.7484,7237.0
2022-09-12 12:55:00,114.12,114.29,114.09,114.26,10650.0,104.7392,104.8952,104.7117,104.8677,10650.0
2022-09-12 13:00:00,114.25,114.35,114.14,114.32,12705.0,104.8585,104.9503,104.7576,104.9228,12705.0
2022-09-12 13:05:00,114.32,114.46,114.32,114.46,7149.0,104.9228,105.0513,104.9228,105.0513,7149.0
2022-09-12 13:10:00,114.47,114.6,114.41,114.41,8480.0,105.0604,105.1798,105.0054,105.0054,8480.0
2022-09-12 13:15:00,114.42,114.44,114.23,114.24,6146.0,105.0146,105.0329,104.8402,104.8494,6146.0
2022-09-12 13:20:00,114.11,114.18,114.07,114.13,5179.0,104.73,104.7943,104.6933,104.7484,5179.0
2022-09-12 13:25:00,114.14,114.24,114.02,114.22,6800.0,104.7576,104.8494,104.6474,104.831,6800.0
2022-09-12 13:30:00,114.21,114.26,114.07,114.26,5783.0,104.8218,104.8677,104.6933,104.8677,5783.0
2022-09-12 13:35:00,114.27,114.3,114.1,114.17,6938.0,104.8769,104.9044,104.7209,104.7851,6938.0
2022-09-12 13:40:00,114.19,114.22,113.85,113.86,11108.0,104.8035,104.831,104.4914,104.5006,11108.0
2022-09-12 13:45:00,113.81,113.84,113.42,113.5,15406.0,104.4547,104.4822,104.0968,104.1702,15406.0
2022-09-12 13:50:00,113.48,113.76,113.42,113.69,8770.0,104.1518,104.4088,104.0968,104.3446,8770.0
2022-09-12 13:55:00,113.69,113.76,113.6,113.76,5420.0,104.3446,104.4088,104.262,104.4088,5420.0
2022-09-12 14:00:00,113.73,113.88,113.73,113.82,7962.0,104.3813,104.5189,104.3813,104.4639,7962.0
2022-09-12 14:05:00,113.77,113.78,113.46,113.49,15823.0,104.418,104.4272,104.1335,104.161,15823.0
2022-09-12 14:10:00,113.49,113.87,113.49,113.85,47685.0,104.161,104.5098,104.161,104.4914,47685.0
2022-09-12 14:15:00,113.82,113.87,113.6,113.64,23029.0,104.4639,104.5098,104.262,104.2987,23029.0
2022-09-12 14:20:00,113.63,113.88,113.58,113.87,10202.0,104.2895,104.5189,104.2436,104.5098,10202.0
2022-09-12 14:25:00,113.89,114.12,113.7,113.77,14811.0,104.5281,104.7392,104.3537,104.418,14811.0
2022-09-12 14:30:00,113.69,113.77,113.48,113.59,6528.0,104.3446,104.418,104.1518,104.2528,6528.0
2022-09-12 14:35:00,113.59,113.71,113.56,113.64,2966.0,104.2528,104.3629,104.2253,104.2987,2966.0
2022-09-12 14:40:00,113.65,113.65,113.45,113.47,7032.0,104.3079,104.3079,104.1243,104.1426,7032.0
2022-09-12 14:45:00,113.44,113.58,113.39,113.53,14056.0,104.1151,104.2436,104.0692,104.1977,14056.0
2022-09-12 14:50:00,113.55,113.77,113.44,113.72,32223.0,104.2161,104.418,104.1151,104.3721,32223.0
2022-09-12 14:55:00,113.72,113.95,113.66,113.93,13271.0,104.3721,104.5832,104.317,104.5648,13271.0
2022-09-12 15:00:00,113.94,114.32,113.94,114.28,10830.0,104.574,104.9228,104.574,104.8861,10830.0
2022-09-12 15:05:00,114.27,114.27,114.0,114.16,6159.0,104.8769,104.8769,104.6291,104.7759,6159.0
2022-09-12 15:10:00,114.15,114.15,113.9,113.94,8551.0,104.7668,104.7668,104.5373,104.574,8551.0
2022-09-12 15:15:00,113.91,113.99,113.81,113.83,17502.0,104.5465,104.6199,104.4547,104.4731,17502.0
2022-09-12 15:20:00,113.84,114.07,113.83,113.9,13104.0,104.4822,104.6933,104.4731,104.5373,13104.0
2022-09-12 15:25:00,113.88,114.05,113.78,113.97,16903.0,104.5189,104.675,104.4272,104.6015,16903.0
2022-09-12 15:30:00,113.96,114.23,113.94,114.21,18450.0,104.5924,104.8402,104.574,104.8218,18450.0
2022-09-12 15:35:00,114.22,114.26,114.11,114.2,14944.0,104.831,104.8677,104.73,104.8126,14944.0
2022-09-12 15:40:00,114.23,114.23,114.03,114.12,42737.0,104.8402,104.8402,104.6566,104.7392,42737.0
2022-09-12 15:45:00,114.1,114.28,113.97,114.02,27827.0,104.7209,104.8861,104.6015,104.6474,27827.0
2022-09-12 15:50:00,114.01,114.18,113.9,114.18,42593.0,104.6383,104.7943,104.5373,104.7943,42593.0
2022-09-12 15:55:00,114.17,114.36,114.11,114.26,132067.0,104.7851,104.9595,104.73,104.8677,132067.0
2022-09-13 09:30:00,112.25,114.42,112.08,114.2,57458.0,103.0229,105.0146,102.8669,104.8126,57458.0
2022-09-13 09:35:00,114.2,114.52,113.73,114.28,21635.0,104.8126,105.1063,104.3813,104.8861,21635.0
2022-09-13 09:40:00,114.18,114.7,114.04,114.52,38321.0,104.7943,105.2715,104.6658,105.1063,38321.0
2022-09-13 09:45:00,114.41,114.48,113.57,113.57,31264.0,105.0054,105.0696,104.2344,104.2344,31264.0
2022-09-13 09:50:00,113.59,114.45,113.55,114.29,22035.0,104.2528,105.0421,104.2161,104.8952,22035.0
2022-09-13 09:55:00,114.25,114.85,114.25,114.32,19745.0,104.8585,105.4092,104.8585,104.9228,19745.0
2022-09-13 10:00:00,114.26,114.26,113.47,113.55,32046.0,104.8677,104.8677,104.1426,104.2161,32046.0
2022-09-13 10:05:00,113.57,114.23,113.57,114.21,23962.0,104.2344,104.8402,104.2344,104.8218,23962.0
2022-09-13 10:10:00,114.2,114.32,113.93,114.14,20383.0,104.8126,104.9228,104.5648,104.7576,20383.0
2022-09-13 10:15:00,114.07,114.4,113.87,114.4,20165.0,104.6933,104.9962,104.5098,104.9962,20165.0
2022-09-13 10:20:00,114.4,114.42,113.76,113.81,23207.0,104.9962,105.0146,104.4088,104.4547,23207.0
2022-09-13 10:25:00,113.79,114.12,113.66,114.06,22328.0,104.4363,104.7392,104.317,104.6842,22328.0
2022-09-13 10:30:00,113.97,114.08,113.7,113.7,22802.0,104.6015,104.7025,104.3537,104.3537,22802.0
2022-09-13 10:35:00,113.71,113.73,113.22,113.22,30378.0,104.3629,104.3813,103.9132,103.9132,30378.0
2022-09-13 10:40:00,113.2,113.23,112.79,112.81,33624.0,103.8948,103.9224,103.5185,103.5369,33624.0
2022-09-13 10:45:00,112.7,112.74,112.38,112.55,16984.0,103.4359,103.4727,103.1422,103.2983,16984.0
2022-09-13 10:50:00,112.44,112.81,112.44,112.74,18396.0,103.1973,103.5369,103.1973,103.4727,18396.0
2022-09-13 10:55:00,112.71,113.15,112.71,112.96,20206.0,103.4451,103.849,103.4451,103.6746,20206.0
2022-09-13 11:00:00,112.92,113.33,112.87,113.25,15229.0,103.6379,104.0142,103.592,103.9407,15229.0
2022-09-13 11:05:00,113.27,113.38,113.01,113.1,12625.0,103.9591,104.06,103.7205,103.8031,12625.0
2022-09-13 11:10:00,113.05,113.2,112.6,113.1,13570.0,103.7572,103.8948,103.3442,103.8031,13570.0
2022-09-13 11:15:00,113.09,113.55,113.08,113.37,15919.0,103.7939,104.2161,103.7847,104.0509,15919.0
2022-09-13 11:20:00,113.35,113.72,113.34,113.4,13946.0,104.0325,104.3721,104.0233,104.0784,13946.0
2022-09-13 11:25:00,113.35,113.43,113.15,113.23,13843.0,104.0325,104.1059,103.849,103.9224,13843.0
2022-09-13 11:30:00,113.24,113.33,113.1,113.29,10880.0,103.9316,104.0142,103.8031,103.9774,10880.0
2022-09-13 11:35:00,113.3,113.3,113.06,113.06,9356.0,103.9866,103.9866,103.7664,103.7664,9356.0
2022-09-13 11:40:00,113.04,113.04,112.73,112.97,14035.0,103.748,103.748,103.4635,103.6837,14035.0
2022-09-13 11:45:00,112.93,113.03,112.66,112.96,34571.0,103.647,103.7388,103.3992,103.6746,34571.0
2022-09-13 11:50:00,112.94,112.95,112.74,112.81,8721.0,103.6562,103.6654,103.4727,103.5369,8721.0
2022-09-13 11:55:00,112.8,112.81,112.67,112.73,8770.0,103.5277,103.5369,103.4084,103.4635,8770.0
2022-09-13 12:00:00,112.7,113.06,112.7,112.8,16281.0,103.4359,103.7664,103.4359,103.5277,16281.0
2022-09-13 12:05:00,112.83,112.87,112.73,112.81,8901.0,103.5553,103.592,103.4635,103.5369,8901.0
2022-09-13 12:10:00,112.82,112.89,112.67,112.83,19760.0,103.5461,103.6103,103.4084,103.5553,19760.0
2022-09-13 12:15:00,112.86,113.12,112.83,113.04,12555.0,103.5828,103.8214,103.5553,103.748,12555.0
2022-09-13 12:20:00,113.07,113.07,112.74,112.88,9504.0,103.7755,103.7755,103.4727,103.6011,9504.0
2022-09-13 12:25:00,112.9,112.93,112.71,112.75,10159.0,103.6195,103.647,103.4451,103.4818,10159.0
2022-09-13 12:30:00,112.67,112.71,112.42,112.54,13578.0,103.4084,103.4451,103.179,103.2891,13578.0
2022-09-13 12:35:00,112.54,112.73,112.51,112.69,17026.0,103.2891,103.4635,103.2616,103.4268,17026.0
2022-09-13 12:40:00,112.68,113.0,112.66,113.0,19363.0,103.4176,103.7113,103.3992,103.7113,19363.0
2022-09-13 12:45:00,112.96,112.97,112.75,112.91,9315.0,103.6746,103.6837,103.4818,103.6287,9315.0
2022-09-13 12:50:00,112.9,113.1,112.79,113.09,22171.0,103.6195,103.8031,103.5185,103.7939,22171.0
2022-09-13 12:55:00,113.1,113.22,113.07,113.1,13071.0,103.8031,103.9132,103.7755,103.8031,13071.0
2022-09-13 13:00:00,113.06,113.3,112.91,113.07,14124.0,103.7664,103.9866,103.6287,103.7755,14124.0
2022-09-13 13:05:00,113.03,113.22,113.03,113.05,12422.0,103.7388,103.9132,103.7388,103.7572,12422.0
2022-09-13 13:10:00,112.98,113.11,112.9,112.96,9312.0,103.6929,103.8122,103.6195,103.6746,9312.0
2022-09-13 13:15:00,112.89,112.95,112.47,112.51,12425.0,103.6103,103.6654,103.2249,103.2616,12425.0
2022-09-13 13:20:00,112.48,112.48,112.16,112.35,14508.0,103.234,103.234,102.9403,103.1147,14508.0
2022-09-13 13:25:00,112.34,112.85,112.04,112.85,37639.0,103.1055,103.5736,102.8302,103.5736,37639.0
2022-09-13 13:30:00,112.89,113.65,112.89,113.53,26278.0,103.6103,104.3079,103.6103,104.1977,26278.0
2022-09-13 13:35:00,113.48,113.82,113.43,113.82,17603.0,104.1518,104.4639,104.1059,104.4639,17603.0
2022-09-13 13:40:00,113.81,113.99,113.56,113.6,21808.0,104.4547,104.6199,104.2253,104.262,21808.0
2022-09-13 13:45:00,113.56,114.16,113.56,114.08,14734.0,104.2253,104.7759,104.2253,104.7025,14734.0
2022-09-13 13:50:00,114.06,114.06,113.88,113.89,17136.0,104.6842,104.6842,104.5189,104.5281,17136.0
2022-09-13 13:55:00,113.86,113.88,113.64,113.69,8177.0,104.5006,104.5189,104.2987,104.3446,8177.0
2022-09-13 14:00:00,113.7,113.7,113.39,113.5,8611.0,104.3537,104.3537,104.0692,104.1702,8611.0
2022-09-13 14:05:00,113.51,113.73,113.44,113.46,11853.0,104.1794,104.3813,104.1151,104.1335,11853.0
2022-09-13 14:10:00,113.46,113.59,113.38,113.4,15229.0,104.1335,104.2528,104.06,104.0784,15229.0
2022-09-13 14:15:00,113.48,113.48,113.15,113.23,9603.0,104.1518,104.1518,103.849,103.9224,9603.0
2022-09-13 14:20:00,113.19,113.19,112.9,113.07,12162.0,103.8857,103.8857,103.6195,103.7755,12162.0
2022-09-13 14:25:00,112.97,112.97,112.6,112.79,14918.0,103.6837,103.6837,103.3442,103.5185,14918.0
2022-09-13 14:30:00,112.85,113.14,112.85,113.07,14800.0,103.5736,103.8398,103.5736,103.7755,14800.0
2022-09-13 14:35:00,113.04,113.12,112.85,112.86,10570.0,103.748,103.8214,103.5736,103.5828,10570.0
2022-09-13 14:40:00,112.76,112.98,112.76,112.84,6954.0,103.491,103.6929,103.491,103.5644,6954.0
2022-09-13 14:45:00,112.84,112.86,112.57,112.66,11684.0,103.5644,103.5828,103.3166,103.3992,11684.0
2022-09-13 14:50:00,112.62,112.73,112.53,112.54,19868.0,103.3625,103.4635,103.2799,103.2891,19868.0
2022-09-13 14:55:00,112.56,112.71,112.45,112.6,17446.0,103.3075,103.4451,103.2065,103.3442,17446.0
2022-09-13 15:00:00,112.61,112.76,112.49,112.51,16160.0,103.3533,103.491,103.2432,103.2616,16160.0
2022-09-13 15:05:00,112.54,112.59,112.16,112.19,15441.0,103.2891,103.335,102.9403,102.9679,15441.0
2022-09-13 15:10:00,112.22,112.26,112.03,112.26,15027.0,102.9954,103.0321,102.821,103.0321,15027.0
2022-09-13 15:15:00,112.29,112.35,111.94,112.01,27602.0,103.0596,103.1147,102.7384,102.8027,27602.0
2022-09-13 15:20:00,112.04,112.15,111.93,112.05,20479.0,102.8302,102.9312,102.7292,102.8394,20479.0
2022-09-13 15:25:00,112.06,112.19,112.01,112.08,15055.0,102.8486,102.9679,102.8027,102.8669,15055.0
2022-09-13 15:30:00,112.08,112.08,111.63,111.64,26507.0,102.8669,102.8669,102.4539,102.4631,26507.0
2022-09-13 15:35:00,111.61,111.77,111.5,111.65,33385.0,102.4355,102.5824,102.3346,102.4723,33385.0
2022-09-13 15:40:00,111.64,111.65,111.17,111.28,42043.0,102.4631,102.4723,102.0317,102.1327,42043.0
2022-09-13 15:45:00,111.28,111.3,110.83,111.01,48746.0,102.1327,102.151,101.7197,101.8849,48746.0
2022-09-13 15:50:00,110.97,111.29,110.95,111.29,61125.0,101.8482,102.1418,101.8298,102.1418,61125.0
2022-09-13 15:55:00,111.3,111.54,111.16,111.32,116195.0,102.151,102.3713,102.0225,102.1694,116195.0
2022-09-14 09:30:00,111.89,113.15,111.89,112.54,93530.0,102.6925,103.849,102.6925,103.2891,93530.0
2022-09-14 09:35:00,112.64,113.77,112.56,113.45,32525.0,103.3809,104.418,103.3075,104.1243,32525.0
2022-09-14 09:40:00,113.45,114.75,113.45,114.75,28568.0,104.1243,105.3174,104.1243,105.3174,28568.0
2022-09-14 09:45:00,114.77,115.16,114.52,114.58,53952.0,105.3358,105.6937,105.1063,105.1614,53952.0
2022-09-14 09:50:00,114.57,114.67,114.06,114.1,31212.0,105.1522,105.244,104.6842,104.7209,31212.0
2022-09-14 09:55:00,114.09,114.13,113.53,113.89,62336.0,104.7117,104.7484,104.1977,104.5281,62336.0
2022-09-14 10:00:00,113.89,114.32,113.68,113.83,55037.0,104.5281,104.9228,104.3354,104.4731,55037.0
2022-09-14 10:05:00,113.79,113.84,112.95,112.95,115481.0,104.4363,104.4822,103.6654,103.6654,115481.0
2022-09-14 10:10:00,112.91,113.11,112.13,112.15,71506.0,103.6287,103.8122,102.9128,102.9312,71506.0
2022-09-14 10:15:00,112.17,112.19,111.46,111.6,36952.0,102.9495,102.9679,102.2979,102.4264,36952.0
2022-09-14 10:20:00,111.61,112.01,111.56,111.93,36284.0,102.4355,102.8027,102.3897,102.7292,36284.0
2022-09-14 10:25:00,111.88,111.93,111.33,111.33,13885.0,102.6833,102.7292,102.1786,102.1786,13885.0
2022-09-14 10:30:00,111.35,111.65,110.77,111.02,53841.0,102.1969,102.4723,101.6646,101.894,53841.0
2022-09-14 10:35:00,111.11,111.35,110.9,111.03,86032.0,101.9766,102.1969,101.7839,101.9032,86032.0
2022-09-14 10:40:00,111.07,111.98,110.69,111.64,141945.0,101.9399,102.7751,101.5912,102.4631,141945.0
2022-09-14 10:45:00,111.68,111.96,111.45,111.86,77355.0,102.4998,102.7568,102.2887,102.665,77355.0
2022-09-14 10:50:00,111.81,112.89,111.81,112.8,34011.0,102.6191,103.6103,102.6191,103.5277,34011.0
2022-09-14 10:55:00,112.79,112.94,112.53,112.54,18650.0,103.5185,103.6562,103.2799,103.2891,18650.0
2022-09-14 11:00:00,112.62,112.79,112.04,112.16,28309.0,103.3625,103.5185,102.8302,102.9403,28309.0
2022-09-14 11:05:00,112.17,112.44,112.01,112.41,20889.0,102.9495,103.1973,102.8027,103.1698,20889.0
2022-09-14 11:10:00,112.39,112.59,112.28,112.29,21919.0,103.1514,103.335,103.0505,103.0596,21919.0
2022-09-14 11:15:00,112.32,112.44,111.67,111.75,54055.0,103.0872,103.1973,102.4906,102.564,54055.0
2022-09-14 11:20:00,111.72,112.11,111.5,111.83,32586.0,102.5365,102.8944,102.3346,102.6375,32586.0
2022-09-14 11:25:00,111.78,111.79,111.25,111.33,26059.0,102.5916,102.6007,102.1051,102.1786,26059.0
2022-09-14 11:30:00,111.28,111.39,111.14,111.28,33620.0,102.1327,102.2336,102.0042,102.1327,33620.0
2022-09-14 11:35:00,111.37,112.07,111.3,111.92,19496.0,102.2153,102.8577,102.151,102.7201,19496.0
2022-09-14 11:40:00,111.9,112.05,111.63,111.75,17400.0,102.7017,102.8394,102.4539,102.564,17400.0
2022-09-14 11:45:00,111.73,111.85,111.46,111.47,19837.0,102.5457,102.6558,102.2979,102.3071,19837.0
2022-09-14 11:50:00,111.5,111.63,111.42,111.61,19787.0,102.3346,102.4539,102.2612,102.4355,19787.0
2022-09-14 11:55:00,111.65,111.74,111.53,111.67,20299.0,102.4723,102.5549,102.3621,102.4906,20299.0
2022-09-14 12:00:00,111.69,111.82,111.56,111.64,18678.0,102.509,102.6283,102.3897,102.4631,18678.0
2022-09-14 12:05:00,111.64,111.73,111.42,111.48,17331.0,102.4631,102.5457,102.2612,102.3162,17331.0
2022-09-14 12:10:00,111.49,111.6,111.31,111.57,18156.0,102.3254,102.4264,102.1602,102.3988,18156.0
2022-09-14 12:15:00,111.57,111.8,111.53,111.59,23139.0,102.3988,102.6099,102.3621,102.4172,23139.0
2022-09-14 12:20:00,111.6,111.7,111.5,111.61,17073.0,102.4264,102.5181,102.3346,102.4355,17073.0
2022-09-14 12:25:00,111.65,111.67,111.4,111.45,14869.0,102.4723,102.4906,102.2428,102.2887,14869.0
2022-09-14 12:30:00,111.48,111.65,111.24,111.34,37059.0,102.3162,102.4723,102.096,102.1877,37059.0
2022-09-14 12:35:00,111.33,111.58,111.22,111.52,23101.0,102.1786,102.408,102.0776,102.3529,23101.0
2022-09-14 12:40:00,111.57,111.75,111.39,111.59,18539.0,102.3988,102.564,102.2336,102.4172,18539.0
2022-09-14 12:45:00,111.6,111.74,111.51,111.6,20542.0,102.4264,102.5549,102.3438,102.4264,20542.0
2022-09-14 12:50:00,111.59,111.89,111.56,111.84,15655.0,102.4172,102.6925,102.3897,102.6466,15655.0
2022-09-14 12:55:00,111.84,111.86,111.67,111.81,12674.0,102.6466,102.665,102.4906,102.6191,12674.0
2022-09-14 13:00:00,111.85,111.93,111.46,111.51,18155.0,102.6558,102.7292,102.2979,102.3438,18155.0
2022-09-14 13:05:00,111.49,111.59,111.3,111.3,12839.0,102.3254,102.4172,102.151,102.151,12839.0
2022-09-14 13:10:00,111.27,111.53,111.25,111.39,15837.0,102.1235,102.3621,102.1051,102.2336,15837.0
2022-09-14 13:15:00,111.38,111.55,111.35,111.43,21975.0,102.2244,102.3805,102.1969,102.2703,21975.0
2022-09-14 13:20:00,111.46,111.49,111.26,111.26,13151.0,102.2979,102.3254,102.1143,102.1143,13151.0
2022-09-14 13:25:00,111.27,111.28,110.95,111.01,23480.0,102.1235,102.1327,101.8298,101.8849,23480.0
2022-09-14 13:30:00,111.02,111.16,110.83,110.83,23592.0,101.894,102.0225,101.7197,101.7197,23592.0
2022-09-14 13:35:00,110.81,110.9,110.76,110.79,20932.0,101.7013,101.7839,101.6554,101.6829,20932.0
2022-09-14 13:40:00,110.78,110.98,110.7,110.98,21676.0,101.6738,101.8573,101.6003,101.8573,21676.0
2022-09-14 13:45:00,110.99,111.0,110.24,110.46,36990.0,101.8665,101.8757,101.1782,101.3801,36990.0
2022-09-14 13:50:00,110.45,110.52,110.26,110.45,18622.0,101.3709,101.4351,101.1965,101.3709,18622.0
2022-09-14 13:55:00,110.43,110.43,110.18,110.19,25606.0,101.3525,101.3525,101.1231,101.1323,25606.0
2022-09-14 14:00:00,110.17,110.24,109.74,109.83,40844.0,101.1139,101.1782,100.7193,100.8019,40844.0
2022-09-14 14:05:00,109.76,109.94,109.69,109.86,29011.0,100.7376,100.9028,100.6734,100.8294,29011.0
2022-09-14 14:10:00,109.84,109.88,109.59,109.79,34434.0,100.811,100.8478,100.5816,100.7651,34434.0
2022-09-14 14:15:00,109.74,109.96,109.73,109.82,17510.0,100.7193,100.9212,100.7101,100.7927,17510.0
2022-09-14 14:20:00,109.8,109.81,109.5,109.69,18327.0,100.7743,100.7835,100.499,100.6734,18327.0
2022-09-14 14:25:00,109.66,109.67,109.44,109.51,28819.0,100.6458,100.655,100.4439,100.5082,28819.0
2022-09-14 14:30:00,109.5,109.94,109.44,109.78,38141.0,100.499,100.9028,100.4439,100.756,38141.0
2022-09-14 14:35:00,109.78,109.88,109.73,109.8,19698.0,100.756,100.8478,100.7101,100.7743,19698.0
2022-09-14 14:40:00,109.8,109.83,109.65,109.65,28038.0,100.7743,100.8019,100.6367,100.6367,28038.0
2022-09-14 14:45:00,109.65,109.84,109.55,109.82,29640.0,100.6367,100.811,100.5449,100.7927,29640.0
2022-09-14 14:50:00,109.79,109.91,109.5,109.54,60000.0,100.7651,100.8753,100.499,100.5357,60000.0
2022-09-14 14:55:00,109.52,109.62,109.26,109.36,31824.0,100.5173,100.6091,100.2787,100.3705,31824.0
2022-09-14 15:00:00,109.31,109.39,109.03,109.06,21933.0,100.3246,100.398,100.0676,100.0952,21933.0
2022-09-14 15:05:00,109.08,109.39,109.07,109.39,28053.0,100.1135,100.398,100.1043,100.398,28053.0
2022-09-14 15:10:00,109.42,109.47,109.22,109.22,31363.0,100.4256,100.4715,100.242,100.242,31363.0
2022-09-14 15:15:00,109.16,109.23,108.51,108.58,56104.0,100.1869,100.2512,99.5904,99.6546,56104.0
2022-09-14 15:20:00,108.59,108.86,108.47,108.66,66919.0,99.6638,99.9116,99.5537,99.728,66919.0
2022-09-14 15:25:00,108.66,108.84,108.47,108.72,38088.0,99.728,99.8932,99.5537,99.7831,38088.0
2022-09-14 15:30:00,108.71,108.71,108.23,108.47,45091.0,99.7739,99.7739,99.3334,99.5537,45091.0
2022-09-14 15:35:00,108.47,108.84,108.41,108.73,52925.0,99.5537,99.8932,99.4986,99.7923,52925.0
2022-09-14 15:40:00,108.73,108.91,108.58,108.74,60422.0,99.7923,99.9575,99.6546,99.8015,60422.0
2022-09-14 15:45:00,108.73,108.97,108.69,108.94,62996.0,99.7923,100.0126,99.7556,99.985,62996.0
2022-09-14 15:50:00,108.93,109.42,108.9,109.42,111714.0,99.9758,100.4256,99.9483,100.4256,111714.0
2022-09-14 15:55:00,109.41,109.66,109.28,109.58,237172.0,100.4164,100.6458,100.2971,100.5724,237172.0
2022-09-15 09:30:00,107.43,107.52,105.66,105.79,128872.0,98.5991,98.6817,96.9746,97.094,128872.0
2022-09-15 09:35:00,105.78,106.09,105.17,105.43,83860.0,97.0848,97.3693,96.5249,96.7635,83860.0
2022-09-15 09:40:00,105.43,105.93,104.41,104.41,88919.0,96.7635,97.2224,95.8274,95.8274,88919.0
2022-09-15 09:45:00,104.39,104.7,103.69,104.55,105570.0,95.809,96.0936,95.1666,95.9559,105570.0
2022-09-15 09:50:00,104.53,104.6,103.8,104.06,95801.0,95.9375,96.0018,95.2675,95.5062,95801.0
2022-09-15 09:55:00,104.0,104.26,103.73,104.07,61290.0,95.4511,95.6897,95.2033,95.5153,61290.0
2022-09-15 10:00:00,104.1,104.46,103.83,103.85,84572.0,95.5429,95.8733,95.2951,95.3134,84572.0
2022-09-15 10:05:00,103.91,104.39,103.77,104.04,60697.0,95.3685,95.809,95.24,95.4878,60697.0
2022-09-15 10:10:00,104.04,104.54,104.04,104.3,70493.0,95.4878,95.9467,95.4878,95.7264,70493.0
2022-09-15 10:15:00,104.29,105.5,104.29,105.39,75227.0,95.7173,96.8278,95.7173,96.7268,75227.0
2022-09-15 10:20:00,105.38,105.38,104.41,104.48,55968.0,96.7177,96.7177,95.8274,95.8916,55968.0
2022-09-15 10:25:00,104.44,104.52,103.96,103.99,41605.0,95.8549,95.9283,95.4144,95.4419,41605.0
2022-09-15 10:30:00,103.95,104.02,103.71,103.96,54970.0,95.4052,95.4694,95.1849,95.4144,54970.0
2022-09-15 10:35:00,103.95,104.26,103.86,104.19,41556.0,95.4052,95.6897,95.3226,95.6255,41556.0
2022-09-15 10:40:00,104.29,104.32,103.9,104.01,38898.0,95.7173,95.7448,95.3593,95.4603,38898.0
2022-09-15 10:45:00,104.08,104.18,103.9,103.99,38597.0,95.5245,95.6163,95.3593,95.4419,38597.0
2022-09-15 10:50:00,103.96,103.96,103.43,103.91,102835.0,95.4144,95.4144,94.9279,95.3685,102835.0
2022-09-15 10:55:00,103.93,104.16,103.74,103.88,36819.0,95.3868,95.5979,95.2125,95.341,36819.0
2022-09-15 11:00:00,103.79,104.55,103.76,104.35,63919.0,95.2584,95.9559,95.2308,95.7723,63919.0
2022-09-15 11:05:00,104.33,104.73,103.93,104.61,133078.0,95.754,96.1211,95.3868,96.011,133078.0
2022-09-15 11:10:00,104.67,104.67,103.83,103.96,39305.0,96.066,96.066,95.2951,95.4144,39305.0
2022-09-15 11:15:00,103.95,104.51,103.94,104.31,29277.0,95.4052,95.9192,95.396,95.7356,29277.0
2022-09-15 11:20:00,104.27,104.89,104.24,104.85,30057.0,95.6989,96.2679,95.6714,96.2312,30057.0
2022-09-15 11:25:00,104.85,105.11,104.81,104.97,86593.0,96.2312,96.4698,96.1945,96.3414,86593.0
2022-09-15 11:30:00,104.99,105.03,104.71,104.75,21544.0,96.3597,96.3964,96.1027,96.1394,21544.0
2022-09-15 11:35:00,104.77,104.78,104.13,104.15,44112.0,96.1578,96.167,95.5704,95.5888,44112.0
2022-09-15 11:40:00,104.16,104.55,104.05,104.22,44311.0,95.5979,95.9559,95.497,95.653,44311.0
2022-09-15 11:45:00,104.24,104.52,104.23,104.29,28033.0,95.6714,95.9283,95.6622,95.7173,28033.0
2022-09-15 11:50:00,104.28,104.42,104.11,104.27,41895.0,95.7081,95.8366,95.5521,95.6989,41895.0
2022-09-15 11:55:00,104.26,104.3,103.72,103.82,62350.0,95.6897,95.7264,95.1941,95.2859,62350.0
2022-09-15 12:00:00,103.81,103.96,103.61,103.93,32954.0,95.2767,95.4144,95.0932,95.3868,32954.0
2022-09-15 12:05:00,103.97,104.08,103.77,103.97,25168.0,95.4236,95.5245,95.24,95.4236,25168.0
2022-09-15 12:10:00,103.94,103.97,103.59,103.63,54770.0,95.396,95.4236,95.0748,95.1115,54770.0
2022-09-15 12:15:00,103.64,104.06,103.57,104.0,55914.0,95.1207,95.5062,95.0564,95.4511,55914.0
2022-09-15 12:20:00,103.98,104.01,103.81,103.9,27487.0,95.4327,95.4603,95.2767,95.3593,27487.0
2022-09-15 12:25:00,103.9,104.14,103.87,103.93,26766.0,95.3593,95.5796,95.3318,95.3868,26766.0
2022-09-15 12:30:00,103.98,104.29,103.84,104.28,26500.0,95.4327,95.7173,95.3042,95.7081,26500.0
2022-09-15 12:35:00,104.25,104.44,104.17,104.29,35215.0,95.6805,95.8549,95.6071,95.7173,35215.0
2022-09-15 12:40:00,104.32,104.72,104.31,104.52,32288.0,95.7448,96.1119,95.7356,95.9283,32288.0
2022-09-15 12:45:00,104.51,104.59,104.29,104.57,33740.0,95.9192,95.9926,95.7173,95.9742,33740.0
2022-09-15 12:50:00,104.62,104.71,104.37,104.63,28692.0,96.0201,96.1027,95.7907,96.0293,28692.0
2022-09-15 12:55:00,104.62,104.93,104.59,104.93,25338.0,96.0201,96.3046,95.9926,96.3046,25338.0
2022-09-15 13:00:00,104.95,105.39,104.95,105.19,49817.0,96.323,96.7268,96.323,96.5433,49817.0
2022-09-15 13:05:00,105.18,105.48,105.12,105.44,94494.0,96.5341,96.8094,96.479,96.7727,94494.0
2022-09-15 13:10:00,105.44,105.56,104.95,104.98,39609.0,96.7727,96.8829,96.323,96.3505,39609.0
2022-09-15 13:15:00,105.0,105.39,104.81,105.17,26650.0,96.3689,96.7268,96.1945,96.5249,26650.0
2022-09-15 13:20:00,105.2,105.49,105.07,105.48,18832.0,96.5525,96.8186,96.4331,96.8094,18832.0
2022-09-15 13:25:00,105.49,105.69,105.46,105.63,20823.0,96.8186,97.0022,96.7911,96.9471,20823.0
2022-09-15 13:30:00,105.65,105.69,105.31,105.47,22416.0,96.9655,97.0022,96.6534,96.8003,22416.0
2022-09-15 13:35:00,105.48,105.56,105.35,105.41,29115.0,96.8094,96.8829,96.6901,96.7452,29115.0
2022-09-15 13:40:00,105.39,105.5,105.3,105.38,19636.0,96.7268,96.8278,96.6442,96.7177,19636.0
2022-09-15 13:45:00,105.37,105.51,105.24,105.27,23283.0,96.7085,96.837,96.5892,96.6167,23283.0
2022-09-15 13:50:00,105.24,105.3,105.1,105.15,20076.0,96.5892,96.6442,96.4607,96.5066,20076.0
2022-09-15 13:55:00,105.15,105.38,105.13,105.36,16854.0,96.5066,96.7177,96.4882,96.6993,16854.0
2022-09-15 14:00:00,105.35,105.35,104.76,104.87,35139.0,96.6901,96.6901,96.1486,96.2496,35139.0
2022-09-15 14:05:00,104.86,104.91,104.64,104.78,25027.0,96.2404,96.2863,96.0385,96.167,25027.0
2022-09-15 14:10:00,104.8,105.08,104.79,104.9,19287.0,96.1853,96.4423,96.1762,96.2771,19287.0
2022-09-15 14:15:00,104.89,105.2,104.89,105.19,14596.0,96.2679,96.5525,96.2679,96.5433,14596.0
2022-09-15 14:20:00,105.19,105.22,105.02,105.2,28307.0,96.5433,96.5708,96.3872,96.5525,28307.0
2022-09-15 14:25:00,105.22,105.33,105.08,105.33,27489.0,96.5708,96.6718,96.4423,96.6718,27489.0
2022-09-15 14:30:00,105.37,105.6,105.33,105.51,26278.0,96.7085,96.9196,96.6718,96.837,26278.0
2022-09-15 14:35:00,105.49,105.63,105.36,105.5,13907.0,96.8186,96.9471,96.6993,96.8278,13907.0
2022-09-15 14:40:00,105.49,105.66,105.27,105.5,20986.0,96.8186,96.9746,96.6167,96.8278,20986.0
2022-09-15 14:45:00,105.51,105.66,105.43,105.48,18749.0,96.837,96.9746,96.7635,96.8094,18749.0
2022-09-15 14:50:00,105.5,105.51,105.19,105.27,20834.0,96.8278,96.837,96.5433,96.6167,20834.0
2022-09-15 14:55:00,105.27,105.27,104.79,104.92,26016.0,96.6167,96.6167,96.1762,96.2955,26016.0
2022-09-15 15:00:00,104.93,104.93,104.6,104.61,32119.0,96.3046,96.3046,96.0018,96.011,32119.0
2022-09-15 15:05:00,104.61,104.71,104.39,104.42,23648.0,96.011,96.1027,95.809,95.8366,23648.0
2022-09-15 15:10:00,104.44,104.8,104.43,104.8,30674.0,95.8549,96.1853,95.8457,96.1853,30674.0
2022-09-15 15:15:00,104.82,104.85,104.57,104.71,21696.0,96.2037,96.2312,95.9742,96.1027,21696.0
2022-09-15 15:20:00,104.72,104.8,104.5,104.76,20724.0,96.1119,96.1853,95.91,96.1486,20724.0
2022-09-15 15:25:00,104.8,104.8,104.32,104.59,33969.0,96.1853,96.1853,95.7448,95.9926,33969.0
2022-09-15 15:30:00,104.57,104.63,104.29,104.42,44840.0,95.9742,96.0293,95.7173,95.8366,44840.0
2022-09-15 15:35:00,104.42,104.65,104.32,104.64,45738.0,95.8366,96.0477,95.7448,96.0385,45738.0
2022-09-15 15:40:00,104.63,104.93,104.48,104.85,74740.0,96.0293,96.3046,95.8916,96.2312,74740.0
2022-09-15 15:45:00,104.83,104.99,104.66,104.74,69805.0,96.2129,96.3597,96.0568,96.1303,69805.0
2022-09-15 15:50:00,104.75,105.06,104.75,104.97,113282.0,96.1394,96.424,96.1394,96.3414,113282.0
2022-09-15 15:55:00,104.98,105.38,104.85,105.16,277909.0,96.3505,96.7177,96.2312,96.5157,277909.0
2022-09-16 09:30:00,104.06,104.26,102.51,103.29,520146.0,95.5062,95.6897,94.0836,94.7995,520146.0
2022-09-16 09:35:00,103.23,103.3,102.26,102.42,68678.0,94.7444,94.8086,93.8541,94.001,68678.0
2022-09-16 09:40:00,102.35,102.44,101.11,101.43,142216.0,93.9367,94.0193,92.7987,93.0923,142216.0
2022-09-16 09:45:00,101.51,102.58,101.41,102.14,55668.0,93.1658,94.1478,93.074,93.744,55668.0
2022-09-16 09:50:00,102.1,102.75,102.1,102.16,44017.0,93.7073,94.3038,93.7073,93.7623,44017.0
2022-09-16 09:55:00,102.17,102.7,102.11,102.35,46720.0,93.7715,94.258,93.7165,93.9367,46720.0
2022-09-16 10:00:00,102.34,102.86,102.21,102.8,114778.0,93.9275,94.4048,93.8082,94.3497,114778.0
2022-09-16 10:05:00,102.75,103.36,102.43,102.43,58256.0,94.3038,94.8637,94.0101,94.0101,58256.0
2022-09-16 10:10:00,102.47,103.19,102.3,103.06,42371.0,94.0469,94.7077,93.8908,94.5884,42371.0
2022-09-16 10:15:00,103.11,103.11,102.17,102.32,52600.0,94.6343,94.6343,93.7715,93.9092,52600.0
2022-09-16 10:20:00,102.31,102.96,102.13,102.79,53859.0,93.9,94.4966,93.7348,94.3406,53859.0
2022-09-16 10:25:00,102.81,103.43,102.64,103.24,59902.0,94.3589,94.9279,94.2029,94.7536,59902.0
2022-09-16 10:30:00,103.3,103.97,103.29,103.54,93114.0,94.8086,95.4236,94.7995,95.0289,93114.0
2022-09-16 10:35:00,103.53,104.49,103.53,103.84,190898.0,95.0197,95.9008,95.0197,95.3042,190898.0
2022-09-16 10:40:00,103.84,104.4,103.68,103.86,71017.0,95.3042,95.8182,95.1574,95.3226,71017.0
2022-09-16 10:45:00,103.86,104.21,103.69,103.73,48675.0,95.3226,95.6438,95.1666,95.2033,48675.0
2022-09-16 10:50:00,103.77,104.14,103.53,104.11,34306.0,95.24,95.5796,95.0197,95.5521,34306.0
2022-09-16 10:55:00,104.11,104.12,103.74,103.83,49201.0,95.5521,95.5612,95.2125,95.2951,49201.0
2022-09-16 11:00:00,103.89,104.09,103.55,103.78,35493.0,95.3501,95.5337,95.0381,95.2492,35493.0
2022-09-16 11:05:00,103.78,103.84,103.01,103.05,34984.0,95.2492,95.3042,94.5425,94.5792,34984.0
2022-09-16 11:10:00,103.09,103.26,102.92,103.26,24811.0,94.6159,94.7719,94.4599,94.7719,24811.0
2022-09-16 11:15:00,103.23,103.6,103.0,103.35,25239.0,94.7444,95.084,94.5333,94.8545,25239.0
2022-09-16 11:20:00,103.35,103.35,102.98,103.05,22502.0,94.8545,94.8545,94.5149,94.5792,22502.0
2022-09-16 11:25:00,103.08,103.48,102.97,103.21,22958.0,94.6067,94.9738,94.5058,94.726,22958.0
2022-09-16 11:30:00,103.19,103.5,102.89,103.45,16926.0,94.7077,94.9922,94.4323,94.9463,16926.0
2022-09-16 11:35:00,103.54,103.63,103.19,103.2,15150.0,95.0289,95.1115,94.7077,94.7169,15150.0
2022-09-16 11:40:00,103.17,103.38,103.09,103.23,25936.0,94.6893,94.8821,94.6159,94.7444,25936.0
2022-09-16 11:45:00,103.23,103.24,102.89,103.03,13701.0,94.7444,94.7536,94.4323,94.5608,13701.0
2022-09-16 11:50:00,103.05,103.19,102.82,102.84,15617.0,94.5792,94.7077,94.3681,94.3864,15617.0
2022-09-16 11:55:00,102.84,103.1,102.66,103.08,12087.0,94.3864,94.6251,94.2212,94.6067,12087.0
2022-09-16 12:00:00,103.08,103.08,102.62,102.65,12275.0,94.6067,94.6067,94.1845,94.2121,12275.0
2022-09-16 12:05:00,102.67,102.81,102.28,102.34,43728.0,94.2304,94.3589,93.8725,93.9275,43728.0
2022-09-16 12:10:00,102.36,102.47,102.1,102.16,15036.0,93.9459,94.0469,93.7073,93.7623,15036.0
2022-09-16 12:15:00,102.16,102.23,101.85,102.02,14924.0,93.7623,93.8266,93.4778,93.6339,14924.0
2022-09-16 12:20:00,102.01,102.04,101.57,101.79,30180.0,93.6247,93.6522,93.2208,93.4228,30180.0
2022-09-16 12:25:00,101.75,101.95,101.74,101.76,19896.0,93.386,93.5696,93.3769,93.3952,19896.0
2022-09-16 12:30:00,101.76,101.81,101.45,101.65,23887.0,93.3952,93.4411,93.1107,93.2943,23887.0
2022-09-16 12:35:00,101.66,101.97,101.58,101.79,35468.0,93.3034,93.588,93.23,93.4228,35468.0
2022-09-16 12:40:00,101.77,102.1,101.72,102.06,15491.0,93.4044,93.7073,93.3585,93.6706,15491.0
2022-09-16 12:45:00,102.04,102.48,101.98,102.44,24546.0,93.6522,94.056,93.5971,94.0193,24546.0
2022-09-16 12:50:00,102.42,102.48,102.02,102.03,20707.0,94.001,94.056,93.6339,93.643,20707.0
2022-09-16 12:55:00,102.05,102.09,101.79,101.84,24811.0,93.6614,93.6981,93.4228,93.4686,24811.0
2022-09-16 13:00:00,101.82,102.08,101.66,101.91,17733.0,93.4503,93.6889,93.3034,93.5329,17733.0
2022-09-16 13:05:00,101.97,102.3,101.95,102.3,16943.0,93.588,93.8908,93.5696,93.8908,16943.0
2022-09-16 13:10:00,102.36,102.68,102.27,102.63,16774.0,93.9459,94.2396,93.8633,94.1937,16774.0
2022-09-16 13:15:00,102.63,102.67,102.24,102.41,21815.0,94.1937,94.2304,93.8358,93.9918,21815.0
2022-09-16 13:20:00,102.39,102.42,102.2,102.32,11065.0,93.9734,94.001,93.7991,93.9092,11065.0
2022-09-16 13:25:00,102.34,102.35,101.96,102.02,15091.0,93.9275,93.9367,93.5788,93.6339,15091.0
2022-09-16 13:30:00,102.01,102.28,102.0,102.06,15485.0,93.6247,93.8725,93.6155,93.6706,15485.0
2022-09-16 13:35:00,102.07,102.39,102.07,102.24,15722.0,93.6797,93.9734,93.6797,93.8358,15722.0
2022-09-16 13:40:00,102.21,102.43,102.11,102.13,16211.0,93.8082,94.0101,93.7165,93.7348,16211.0
2022-09-16 13:45:00,102.11,102.19,102.0,102.03,24117.0,93.7165,93.7899,93.6155,93.643,24117.0
2022-09-16 13:50:00,102.04,102.14,101.93,102.13,13464.0,93.6522,93.744,93.5512,93.7348,13464.0
2022-09-16 13:55:00,102.12,102.18,102.06,102.1,18351.0,93.7256,93.7807,93.6706,93.7073,18351.0
2022-09-16 14:00:00,102.09,102.54,102.02,102.48,30510.0,93.6981,94.1111,93.6339,94.056,30510.0
2022-09-16 14:05:00,102.53,102.76,102.49,102.52,23833.0,94.1019,94.313,94.0652,94.0928,23833.0
2022-09-16 14:10:00,102.54,102.68,102.52,102.6,30621.0,94.1111,94.2396,94.0928,94.1662,30621.0
2022-09-16 14:15:00,102.6,102.91,102.59,102.74,25335.0,94.1662,94.4507,94.157,94.2947,25335.0
2022-09-16 14:20:00,102.71,102.9,102.59,102.68,19558.0,94.2671,94.4415,94.157,94.2396,19558.0
2022-09-16 14:25:00,102.63,103.08,102.59,103.02,24439.0,94.1937,94.6067,94.157,94.5516,24439.0
2022-09-16 14:30:00,102.99,103.16,102.92,103.12,23242.0,94.5241,94.6801,94.4599,94.6434,23242.0
2022-09-16 14:35:00,103.13,103.2,102.96,103.07,15896.0,94.6526,94.7169,94.4966,94.5975,15896.0
2022-09-16 14:40:00,103.09,103.12,102.82,102.9,25639.0,94.6159,94.6434,94.3681,94.4415,25639.0
2022-09-16 14:45:00,102.93,103.27,102.88,103.17,21692.0,94.469,94.7811,94.4232,94.6893,21692.0
2022-09-16 14:50:00,103.15,103.36,103.09,103.18,21044.0,94.671,94.8637,94.6159,94.6985,21044.0
2022-09-16 14:55:00,103.2,103.23,102.96,103.04,20108.0,94.7169,94.7444,94.4966,94.57,20108.0
2022-09-16 15:00:00,103.01,103.52,103.0,103.47,18538.0,94.5425,95.0105,94.5333,94.9647,18538.0
2022-09-16 15:05:00,103.47,103.59,103.21,103.48,29221.0,94.9647,95.0748,94.726,94.9738,29221.0
2022-09-16 15:10:00,103.45,103.54,103.26,103.39,18052.0,94.9463,95.0289,94.7719,94.8912,18052.0
2022-09-16 15:15:00,103.38,103.49,103.19,103.26,22212.0,94.8821,94.983,94.7077,94.7719,22212.0
2022-09-16 15:20:00,103.26,103.59,103.26,103.41,21047.0,94.7719,95.0748,94.7719,94.9096,21047.0
2022-09-16 15:25:00,103.44,103.45,102.99,103.01,23425.0,94.9371,94.9463,94.5241,94.5425,23425.0
2022-09-16 15:30:00,103.0,103.27,102.64,103.09,39126.0,94.5333,94.7811,94.2029,94.6159,39126.0
2022-09-16 15:35:00,103.06,103.72,103.06,103.72,34911.0,94.5884,95.1941,94.5884,95.1941,34911.0
2022-09-16 15:40:00,103.73,103.82,103.53,103.62,61162.0,95.2033,95.2859,95.0197,95.1023,61162.0
2022-09-16 15:45:00,103.62,103.9,103.46,103.89,73981.0,95.1023,95.3593,94.9555,95.3501,73981.0
2022-09-16 15:50:00,103.9,104.55,103.9,104.53,203634.0,95.3593,95.9559,95.3593,95.9375,203634.0
2022-09-16 15:55:00,104.52,104.71,104.37,104.41,431462.0,95.9283,96.1027,95.7907,95.8274,431462.0
2022-09-19 09:30:00,101.23,103.34,101.1,103.31,119405.0,92.9088,94.8453,92.7895,94.8178,119405.0
2022-09-19 09:35:00,103.39,103.8,103.18,103.72,26199.0,94.8912,95.2675,94.6985,95.1941,26199.0
2022-09-19 09:40:00,103.78,104.21,103.58,103.94,29027.0,95.2492,95.6438,95.0656,95.396,29027.0
2022-09-19 09:45:00,103.87,104.25,103.76,104.03,40031.0,95.3318,95.6805,95.2308,95.4786,40031.0
2022-09-19 09:50:00,104.09,104.33,103.84,103.93,72277.0,95.5337,95.754,95.3042,95.3868,72277.0
2022-09-19 09:55:00,103.93,104.08,103.76,103.82,20806.0,95.3868,95.5245,95.2308,95.2859,20806.0
2022-09-19 10:00:00,103.91,103.95,103.33,103.46,19364.0,95.3685,95.4052,94.8362,94.9555,19364.0
2022-09-19 10:05:00,103.47,103.75,103.23,103.7,36548.0,94.9647,95.2216,94.7444,95.1758,36548.0
2022-09-19 10:10:00,103.7,104.67,103.69,104.39,46718.0,95.1758,96.066,95.1666,95.809,46718.0
2022-09-19 10:15:00,104.35,104.42,103.94,104.05,25710.0,95.7723,95.8366,95.396,95.497,25710.0
2022-09-19 10:20:00,104.07,104.29,103.8,104.02,25595.0,95.5153,95.7173,95.2675,95.4694,25595.0
2022-09-19 10:25:00,104.1,104.14,103.77,104.01,58012.0,95.5429,95.5796,95.24,95.4603,58012.0
2022-09-19 10:30:00,103.97,104.01,103.73,103.88,32368.0,95.4236,95.4603,95.2033,95.341,32368.0
2022-09-19 10:35:00,103.92,104.15,103.68,103.87,42396.0,95.3777,95.5888,95.1574,95.3318,42396.0
2022-09-19 10:40:00,103.84,104.24,103.84,104.18,14840.0,95.3042,95.6714,95.3042,95.6163,14840.0
2022-09-19 10:45:00,104.14,104.17,103.83,103.93,23576.0,95.5796,95.6071,95.2951,95.3868,23576.0
2022-09-19 10:50:00,103.91,104.0,103.7,103.77,22952.0,95.3685,95.4511,95.1758,95.24,22952.0
2022-09-19 10:55:00,103.73,103.95,103.66,103.79,12694.0,95.2033,95.4052,95.139,95.2584,12694.0
2022-09-19 11:00:00,103.8,104.21,103.78,103.89,7984.0,95.2675,95.6438,95.2492,95.3501,7984.0
2022-09-19 11:05:00,103.88,103.96,103.67,103.79,10503.0,95.341,95.4144,95.1482,95.2584,10503.0
2022-09-19 11:10:00,103.85,104.0,103.71,103.82,11481.0,95.3134,95.4511,95.1849,95.2859,11481.0
2022-09-19 11:15:00,103.79,104.0,103.69,103.96,16589.0,95.2584,95.4511,95.1666,95.4144,16589.0
2022-09-19 11:20:00,103.96,104.15,103.69,103.79,18109.0,95.4144,95.5888,95.1666,95.2584,18109.0
2022-09-19 11:25:00,103.74,103.9,103.63,103.84,43060.0,95.2125,95.3593,95.1115,95.3042,43060.0
2022-09-19 11:30:00,103.84,103.96,103.72,103.92,23644.0,95.3042,95.4144,95.1941,95.3777,23644.0
2022-09-19 11:35:00,103.91,104.0,103.73,103.94,20651.0,95.3685,95.4511,95.2033,95.396,20651.0
2022-09-19 11:40:00,103.94,104.13,103.83,103.89,12701.0,95.396,95.5704,95.2951,95.3501,12701.0
2022-09-19 11:45:00,103.87,103.94,103.74,103.93,19853.0,95.3318,95.396,95.2125,95.3868,19853.0
2022-09-19 11:50:00,103.89,103.96,103.7,103.75,12365.0,95.3501,95.4144,95.1758,95.2216,12365.0
2022-09-19 11:55:00,103.75,103.79,103.58,103.58,16497.0,95.2216,95.2584,95.0656,95.0656,16497.0
2022-09-19 12:00:00,103.59,103.77,103.58,103.7,29897.0,95.0748,95.24,95.0656,95.1758,29897.0
2022-09-19 12:05:00,103.69,104.03,103.6,103.91,45227.0,95.1666,95.4786,95.084,95.3685,45227.0
2022-09-19 12:10:00,103.95,104.06,103.83,103.85,16826.0,95.4052,95.5062,95.2951,95.3134,16826.0
2022-09-19 12:15:00,103.85,104.23,103.85,103.97,25589.0,95.3134,95.6622,95.3134,95.4236,25589.0
2022-09-19 12:20:00,103.99,104.13,103.9,104.07,18878.0,95.4419,95.5704,95.3593,95.5153,18878.0
2022-09-19 12:25:00,104.06,104.08,103.82,103.97,20438.0,95.5062,95.5245,95.2859,95.4236,20438.0
2022-09-19 12:30:00,103.97,104.04,103.87,104.02,15664.0,95.4236,95.4878,95.3318,95.4694,15664.0
2022-09-19 12:35:00,104.02,104.23,103.96,104.11,13545.0,95.4694,95.6622,95.4144,95.5521,13545.0
2022-09-19 12:40:00,104.12,104.12,103.83,103.91,9485.0,95.5612,95.5612,95.2951,95.3685,9485.0
2022-09-19 12:45:00,103.92,103.96,103.8,103.9,8892.0,95.3777,95.4144,95.2675,95.3593,8892.0
2022-09-19 12:50:00,103.91,104.07,103.91,104.07,7400.0,95.3685,95.5153,95.3685,95.5153,7400.0
2022-09-19 12:55:00,104.06,104.06,103.84,103.92,8297.0,95.5062,95.5062,95.3042,95.3777,8297.0
2022-09-19 13:00:00,103.92,103.96,103.84,103.84,12334.0,95.3777,95.4144,95.3042,95.3042,12334.0
2022-09-19 13:05:00,103.84,104.1,103.83,104.08,9933.0,95.3042,95.5429,95.2951,95.5245,9933.0
2022-09-19 13:10:00,104.1,104.18,103.98,104.04,10401.0,95.5429,95.6163,95.4327,95.4878,10401.0
2022-09-19 13:15:00,104.04,104.29,104.01,104.28,7949.0,95.4878,95.7173,95.4603,95.7081,7949.0
2022-09-19 13:20:00,104.27,104.27,104.12,104.13,11828.0,95.6989,95.6989,95.5612,95.5704,11828.0
2022-09-19 13:25:00,104.15,104.16,103.82,103.97,10848.0,95.5888,95.5979,95.2859,95.4236,10848.0
2022-09-19 13:30:00,103.97,104.04,103.84,103.88,7367.0,95.4236,95.4878,95.3042,95.341,7367.0
2022-09-19 13:35:00,103.88,103.93,103.68,103.73,21377.0,95.341,95.3868,95.1574,95.2033,21377.0
2022-09-19 13:40:00,103.72,104.05,103.69,104.05,10749.0,95.1941,95.497,95.1666,95.497,10749.0
2022-09-19 13:45:00,104.04,104.11,103.9,103.94,12352.0,95.4878,95.5521,95.3593,95.396,12352.0
2022-09-19 13:50:00,103.93,103.98,103.63,103.65,9747.0,95.3868,95.4327,95.1115,95.1299,9747.0
2022-09-19 13:55:00,103.65,103.75,103.56,103.73,18041.0,95.1299,95.2216,95.0473,95.2033,18041.0
2022-09-19 14:00:00,103.75,103.79,103.54,103.55,17740.0,95.2216,95.2584,95.0289,95.0381,17740.0
2022-09-19 14:05:00,103.56,103.66,103.52,103.62,10748.0,95.0473,95.139,95.0105,95.1023,10748.0
2022-09-19 14:10:00,103.63,103.69,103.43,103.43,20480.0,95.1115,95.1666,94.9279,94.9279,20480.0
2022-09-19 14:15:00,103.4,103.58,103.4,103.49,27488.0,94.9004,95.0656,94.9004,94.983,27488.0
2022-09-19 14:20:00,103.47,103.62,103.45,103.47,8033.0,94.9647,95.1023,94.9463,94.9647,8033.0
2022-09-19 14:25:00,103.5,103.83,103.49,103.75,37826.0,94.9922,95.2951,94.983,95.2216,37826.0
2022-09-19 14:30:00,103.75,103.87,103.67,103.84,34713.0,95.2216,95.3318,95.1482,95.3042,34713.0
2022-09-19 14:35:00,103.84,103.86,103.69,103.78,15723.0,95.3042,95.3226,95.1666,95.2492,15723.0
2022-09-19 14:40:00,103.79,103.81,103.71,103.79,13836.0,95.2584,95.2767,95.1849,95.2584,13836.0
2022-09-19 14:45:00,103.83,103.83,103.6,103.6,20180.0,95.2951,95.2951,95.084,95.084,20180.0
2022-09-19 14:50:00,103.58,103.72,103.55,103.55,26545.0,95.0656,95.1941,95.0381,95.0381,26545.0
2022-09-19 14:55:00,103.56,103.58,103.4,103.47,30247.0,95.0473,95.0656,94.9004,94.9647,30247.0
2022-09-19 15:00:00,103.52,103.69,103.46,103.64,19658.0,95.0105,95.1666,94.9555,95.1207,19658.0
2022-09-19 15:05:00,103.62,103.76,103.55,103.74,18615.0,95.1023,95.2308,95.0381,95.2125,18615.0
2022-09-19 15:10:00,103.73,104.11,103.63,103.98,31251.0,95.2033,95.5521,95.1115,95.4327,31251.0
2022-09-19 15:15:00,103.98,104.1,103.89,103.94,20502.0,95.4327,95.5429,95.3501,95.396,20502.0
2022-09-19 15:20:00,103.91,104.06,103.83,104.06,23875.0,95.3685,95.5062,95.2951,95.5062,23875.0
2022-09-19 15:25:00,104.06,104.32,104.0,104.27,26735.0,95.5062,95.7448,95.4511,95.6989,26735.0
2022-09-19 15:30:00,104.3,104.46,104.29,104.45,34699.0,95.7264,95.8733,95.7173,95.8641,34699.0
2022-09-19 15:35:00,104.45,104.6,104.45,104.54,42976.0,95.8641,96.0018,95.8641,95.9467,42976.0
2022-09-19 15:40:00,104.54,104.73,104.53,104.69,39040.0,95.9467,96.1211,95.9375,96.0844,39040.0
2022-09-19 15:45:00,104.69,104.83,104.56,104.68,56528.0,96.0844,96.2129,95.9651,96.0752,56528.0
2022-09-19 15:50:00,104.66,104.67,104.4,104.56,76164.0,96.0568,96.066,95.8182,95.9651,76164.0
2022-09-19 15:55:00,104.57,104.7,104.51,104.69,223414.0,95.9742,96.0936,95.9192,96.0844,223414.0
2022-09-20 09:30:00,103.98,104.86,103.29,104.71,97881.0,95.4327,96.2404,94.7995,96.1027,97881.0
2022-09-20 09:35:00,104.62,105.55,104.37,105.31,115896.0,96.0201,96.8737,95.7907,96.6534,115896.0
2022-09-20 09:40:00,105.4,106.31,105.18,106.31,84183.0,96.736,97.5712,96.5341,97.5712,84183.0
2022-09-20 09:45:00,106.37,106.71,106.15,106.48,61347.0,97.6263,97.9383,97.4244,97.7272,61347.0
2022-09-20 09:50:00,106.43,106.96,106.15,106.8,63593.0,97.6813,98.1678,97.4244,98.0209,63593.0
2022-09-20 09:55:00,106.81,107.8,106.8,107.12,129985.0,98.0301,98.9387,98.0209,98.3146,129985.0
2022-09-20 10:00:00,107.07,107.07,105.94,105.94,119468.0,98.2687,98.2687,97.2316,97.2316,119468.0
2022-09-20 10:05:00,105.93,106.48,105.73,106.48,52222.0,97.2224,97.7272,97.0389,97.7272,52222.0
2022-09-20 10:10:00,106.5,106.5,105.79,105.92,24074.0,97.7456,97.7456,97.094,97.2133,24074.0
2022-09-20 10:15:00,106.0,106.35,105.85,106.15,30980.0,97.2867,97.6079,97.149,97.4244,30980.0
2022-09-20 10:20:00,106.11,106.17,105.79,105.84,32474.0,97.3876,97.4427,97.094,97.1398,32474.0
2022-09-20 10:25:00,105.88,106.37,105.8,106.33,24638.0,97.1766,97.6263,97.1031,97.5896,24638.0
2022-09-20 10:30:00,106.34,106.36,105.63,105.69,52253.0,97.5987,97.6171,96.9471,97.0022,52253.0
2022-09-20 10:35:00,105.72,105.73,105.39,105.45,16090.0,97.0297,97.0389,96.7268,96.7819,16090.0
2022-09-20 10:40:00,105.44,105.9,105.28,105.59,23605.0,96.7727,97.1949,96.6259,96.9104,23605.0
2022-09-20 10:45:00,105.59,105.91,105.42,105.9,22042.0,96.9104,97.2041,96.7544,97.1949,22042.0
2022-09-20 10:50:00,105.91,106.16,105.83,105.97,23189.0,97.2041,97.4335,97.1307,97.2592,23189.0
2022-09-20 10:55:00,105.95,106.04,105.79,105.83,13445.0,97.2408,97.3234,97.094,97.1307,13445.0
2022-09-20 11:00:00,105.81,105.84,105.28,105.42,23047.0,97.1123,97.1398,96.6259,96.7544,23047.0
2022-09-20 11:05:00,105.43,105.68,105.24,105.67,33357.0,96.7635,96.993,96.5892,96.9838,33357.0
2022-09-20 11:10:00,105.7,105.8,105.53,105.57,13788.0,97.0114,97.1031,96.8553,96.892,13788.0
2022-09-20 11:15:00,105.53,105.62,105.4,105.46,11864.0,96.8553,96.9379,96.736,96.7911,11864.0
2022-09-20 11:20:00,105.46,105.53,105.28,105.48,13293.0,96.7911,96.8553,96.6259,96.8094,13293.0
2022-09-20 11:25:00,105.45,105.61,105.23,105.31,14655.0,96.7819,96.9287,96.58,96.6534,14655.0
2022-09-20 11:30:00,105.31,105.55,105.23,105.54,12660.0,96.6534,96.8737,96.58,96.8645,12660.0
2022-09-20 11:35:00,105.56,105.58,105.38,105.53,11707.0,96.8829,96.9012,96.7177,96.8553,11707.0
2022-09-20 11:40:00,105.52,105.9,105.49,105.82,16702.0,96.8461,97.1949,96.8186,97.1215,16702.0
2022-09-20 11:45:00,105.86,105.88,105.63,105.68,9596.0,97.1582,97.1766,96.9471,96.993,9596.0
2022-09-20 11:50:00,105.74,105.82,105.55,105.61,14128.0,97.0481,97.1215,96.8737,96.9287,14128.0
2022-09-20 11:55:00,105.63,105.7,105.53,105.6,9168.0,96.9471,97.0114,96.8553,96.9196,9168.0
2022-09-20 12:00:00,105.63,105.98,105.63,105.98,22893.0,96.9471,97.2683,96.9471,97.2683,22893.0
2022-09-20 12:05:00,105.98,106.14,105.92,106.07,32627.0,97.2683,97.4152,97.2133,97.3509,32627.0
2022-09-20 12:10:00,106.08,106.2,106.04,106.12,10452.0,97.3601,97.4703,97.3234,97.3968,10452.0
2022-09-20 12:15:00,106.14,106.21,105.93,105.97,13122.0,97.4152,97.4794,97.2224,97.2592,13122.0
2022-09-20 12:20:00,105.91,106.06,105.9,105.98,9767.0,97.2041,97.3418,97.1949,97.2683,9767.0
2022-09-20 12:25:00,105.98,105.99,105.76,105.88,9092.0,97.2683,97.2775,97.0664,97.1766,9092.0
2022-09-20 12:30:00,105.88,105.94,105.82,105.9,10108.0,97.1766,97.2316,97.1215,97.1949,10108.0
2022-09-20 12:35:00,105.94,106.01,105.88,105.88,17150.0,97.2316,97.2959,97.1766,97.1766,17150.0
2022-09-20 12:40:00,105.86,105.9,105.67,105.77,10028.0,97.1582,97.1949,96.9838,97.0756,10028.0
2022-09-20 12:45:00,105.75,105.86,105.71,105.82,13585.0,97.0572,97.1582,97.0205,97.1215,13585.0
2022-09-20 12:50:00,105.82,106.03,105.77,105.96,16610.0,97.1215,97.3142,97.0756,97.25,16610.0
2022-09-20 12:55:00,105.99,106.24,105.93,106.23,14980.0,97.2775,97.507,97.2224,97.4978,14980.0
2022-09-20 13:00:00,106.23,106.39,106.11,106.11,20960.0,97.4978,97.6446,97.3876,97.3876,20960.0
2022-09-20 13:05:00,106.13,106.19,106.05,106.1,10416.0,97.406,97.4611,97.3326,97.3785,10416.0
2022-09-20 13:10:00,106.06,106.3,106.0,106.29,14870.0,97.3418,97.562,97.2867,97.5529,14870.0
2022-09-20 13:15:00,106.24,106.25,106.1,106.22,9470.0,97.507,97.5161,97.3785,97.4886,9470.0
2022-09-20 13:20:00,106.27,106.27,106.01,106.22,7020.0,97.5345,97.5345,97.2959,97.4886,7020.0
2022-09-20 13:25:00,106.22,106.26,106.12,106.2,20211.0,97.4886,97.5253,97.3968,97.4703,20211.0
2022-09-20 13:30:00,106.18,106.31,105.89,105.92,28653.0,97.4519,97.5712,97.1857,97.2133,28653.0
2022-09-20 13:35:00,105.91,106.11,105.9,106.03,11701.0,97.2041,97.3876,97.1949,97.3142,11701.0
2022-09-20 13:40:00,106.03,106.55,106.02,106.54,22515.0,97.3142,97.7915,97.305,97.7823,22515.0
2022-09-20 13:45:00,106.53,106.83,106.47,106.69,30927.0,97.7731,98.0485,97.7181,97.92,30927.0
2022-09-20 13:50:00,106.73,107.0,106.71,106.92,22565.0,97.9567,98.2045,97.9383,98.1311,22565.0
2022-09-20 13:55:00,106.9,106.98,106.78,106.87,19655.0,98.1127,98.1861,98.0026,98.0852,19655.0
2022-09-20 14:00:00,106.9,107.26,106.9,107.21,21644.0,98.1127,98.4431,98.1127,98.3972,21644.0
2022-09-20 14:05:00,107.24,107.25,106.88,107.02,27213.0,98.4248,98.4339,98.0944,98.2228,27213.0
2022-09-20 14:10:00,106.99,107.0,106.77,106.79,16952.0,98.1953,98.2045,97.9934,98.0118,16952.0
2022-09-20 14:15:00,106.77,106.77,106.42,106.6,25862.0,97.9934,97.9934,97.6722,97.8374,25862.0
2022-09-20 14:20:00,106.59,106.75,106.46,106.75,23415.0,97.8282,97.975,97.7089,97.975,23415.0
2022-09-20 14:25:00,106.75,107.04,106.73,106.94,20353.0,97.975,98.2412,97.9567,98.1494,20353.0
2022-09-20 14:30:00,106.94,107.01,106.73,106.74,12329.0,98.1494,98.2137,97.9567,97.9659,12329.0
2022-09-20 14:35:00,106.73,106.8,106.58,106.66,13338.0,97.9567,98.0209,97.819,97.8924,13338.0
2022-09-20 14:40:00,106.65,106.71,106.45,106.62,24231.0,97.8833,97.9383,97.6997,97.8557,24231.0
2022-09-20 14:45:00,106.6,106.99,106.59,106.81,20648.0,97.8374,98.1953,97.8282,98.0301,20648.0
2022-09-20 14:50:00,106.77,106.93,106.71,106.83,15192.0,97.9934,98.1402,97.9383,98.0485,15192.0
2022-09-20 14:55:00,106.82,107.1,106.74,107.07,30018.0,98.0393,98.2963,97.9659,98.2687,30018.0
2022-09-20 15:00:00,107.07,107.4,107.05,107.32,31798.0,98.2687,98.5716,98.2504,98.4982,31798.0
2022-09-20 15:05:00,107.35,107.37,107.17,107.27,24521.0,98.5257,98.5441,98.3605,98.4523,24521.0
2022-09-20 15:10:00,107.34,107.47,107.25,107.33,25824.0,98.5165,98.6359,98.4339,98.5074,25824.0
2022-09-20 15:15:00,107.33,107.34,107.16,107.3,17978.0,98.5074,98.5165,98.3513,98.4798,17978.0
2022-09-20 15:20:00,107.34,107.53,107.31,107.43,24780.0,98.5165,98.6909,98.489,98.5991,24780.0
2022-09-20 15:25:00,107.43,107.52,107.33,107.42,17822.0,98.5991,98.6817,98.5074,98.59,17822.0
2022-09-20 15:30:00,107.44,107.81,107.29,107.8,41643.0,98.6083,98.9479,98.4707,98.9387,41643.0
2022-09-20 15:35:00,107.78,108.08,107.72,108.0,50019.0,98.9204,99.1957,98.8653,99.1223,50019.0
2022-09-20 15:40:00,107.99,108.16,107.81,108.0,56371.0,99.1131,99.2691,98.9479,99.1223,56371.0
2022-09-20 15:45:00,108.02,108.28,107.66,107.72,65283.0,99.1406,99.3793,98.8102,98.8653,65283.0
2022-09-20 15:50:00,107.75,107.9,107.41,107.62,87020.0,98.8928,99.0305,98.5808,98.7735,87020.0
2022-09-20 15:55:00,107.6,107.7,107.24,107.45,163930.0,98.7552,98.8469,98.4248,98.6175,163930.0
2022-09-21 09:30:00,109.56,110.21,107.58,107.61,151821.0,100.5541,101.1506,98.7368,98.7643,151821.0
2022-09-21 09:35:00,107.67,108.27,106.93,107.22,76858.0,98.8194,99.3701,98.1402,98.4064,76858.0
2022-09-21 09:40:00,107.21,107.65,106.85,107.41,98037.0,98.3972,98.8011,98.0668,98.5808,98037.0
2022-09-21 09:45:00,107.36,107.62,106.3,106.55,80445.0,98.5349,98.7735,97.562,97.7915,80445.0
2022-09-21 09:50:00,106.55,106.57,106.01,106.2,92460.0,97.7915,97.8098,97.2959,97.4703,92460.0
2022-09-21 09:55:00,106.18,106.65,106.16,106.22,83359.0,97.4519,97.8833,97.4335,97.4886,83359.0
2022-09-21 10:00:00,106.2,106.51,105.71,106.27,60812.0,97.4703,97.7548,97.0205,97.5345,60812.0
2022-09-21 10:05:00,106.25,106.29,105.82,106.04,34416.0,97.5161,97.5529,97.1215,97.3234,34416.0
2022-09-21 10:10:00,106.03,106.67,106.0,106.62,27257.0,97.3142,97.9016,97.2867,97.8557,27257.0
2022-09-21 10:15:00,106.59,106.84,106.49,106.8,19766.0,97.8282,98.0576,97.7364,98.0209,19766.0
2022-09-21 10:20:00,106.88,107.2,106.67,107.19,17391.0,98.0944,98.388,97.9016,98.3789,17391.0
2022-09-21 10:25:00,107.17,107.26,107.03,107.25,18270.0,98.3605,98.4431,98.232,98.4339,18270.0
2022-09-21 10:30:00,107.25,107.36,107.04,107.17,25821.0,98.4339,98.5349,98.2412,98.3605,25821.0
2022-09-21 10:35:00,107.17,107.17,106.74,106.86,27484.0,98.3605,98.3605,97.9659,98.076,27484.0
2022-09-21 10:40:00,106.84,106.89,106.45,106.47,20815.0,98.0576,98.1035,97.6997,97.7181,20815.0
2022-09-21 10:45:00,106.43,106.65,106.4,106.63,30266.0,97.6813,97.8833,97.6538,97.8649,30266.0
2022-09-21 10:50:00,106.6,106.65,106.42,106.52,41748.0,97.8374,97.8833,97.6722,97.7639,41748.0
2022-09-21 10:55:00,106.58,106.77,106.49,106.61,37826.0,97.819,97.9934,97.7364,97.8465,37826.0
2022-09-21 11:00:00,106.61,107.03,106.57,106.91,17423.0,97.8465,98.232,97.8098,98.1219,17423.0
2022-09-21 11:05:00,106.89,107.01,106.79,106.88,24422.0,98.1035,98.2137,98.0118,98.0944,24422.0
2022-09-21 11:10:00,106.84,106.93,106.65,106.83,20565.0,98.0576,98.1402,97.8833,98.0485,20565.0
2022-09-21 11:15:00,106.9,107.19,106.89,107.09,23661.0,98.1127,98.3789,98.1035,98.2871,23661.0
2022-09-21 11:20:00,107.08,107.11,106.84,106.93,17779.0,98.2779,98.3054,98.0576,98.1402,17779.0
2022-09-21 11:25:00,106.92,107.39,106.85,107.33,18165.0,98.1311,98.5624,98.0668,98.5074,18165.0
2022-09-21 11:30:00,107.35,107.61,107.28,107.54,30230.0,98.5257,98.7643,98.4615,98.7001,30230.0
2022-09-21 11:35:00,107.59,107.65,107.47,107.56,28827.0,98.746,98.8011,98.6359,98.7185,28827.0
2022-09-21 11:40:00,107.56,107.6,107.46,107.53,18237.0,98.7185,98.7552,98.6267,98.6909,18237.0
2022-09-21 11:45:00,107.57,107.59,107.49,107.53,13012.0,98.7276,98.746,98.6542,98.6909,13012.0
2022-09-21 11:50:00,107.54,107.66,107.42,107.62,20135.0,98.7001,98.8102,98.59,98.7735,20135.0
2022-09-21 11:55:00,107.65,107.8,107.58,107.79,18983.0,98.8011,98.9387,98.7368,98.9296,18983.0
2022-09-21 12:00:00,107.82,107.83,107.56,107.6,13123.0,98.9571,98.9663,98.7185,98.7552,13123.0
2022-09-21 12:05:00,107.6,107.73,107.52,107.71,14850.0,98.7552,98.8745,98.6817,98.8561,14850.0
2022-09-21 12:10:00,107.71,107.83,107.68,107.68,18385.0,98.8561,98.9663,98.8286,98.8286,18385.0
2022-09-21 12:15:00,107.68,107.69,107.27,107.35,9000.0,98.8286,98.8378,98.4523,98.5257,9000.0
2022-09-21 12:20:00,107.35,107.39,107.31,107.32,8765.0,98.5257,98.5624,98.489,98.4982,8765.0
2022-09-21 12:25:00,107.31,107.39,107.21,107.37,7499.0,98.489,98.5624,98.3972,98.5441,7499.0
2022-09-21 12:30:00,107.36,107.45,107.31,107.41,8440.0,98.5349,98.6175,98.489,98.5808,8440.0
2022-09-21 12:35:00,107.38,107.43,107.29,107.37,15269.0,98.5533,98.5991,98.4707,98.5441,15269.0
2022-09-21 12:40:00,107.35,107.42,107.31,107.36,18105.0,98.5257,98.59,98.489,98.5349,18105.0
2022-09-21 12:45:00,107.36,107.46,107.3,107.38,12067.0,98.5349,98.6267,98.4798,98.5533,12067.0
2022-09-21 12:50:00,107.37,107.38,107.1,107.1,18212.0,98.5441,98.5533,98.2963,98.2963,18212.0
2022-09-21 12:55:00,107.1,107.38,107.01,107.36,35160.0,98.2963,98.5533,98.2137,98.5349,35160.0
2022-09-21 13:00:00,107.43,107.47,107.15,107.15,20846.0,98.5991,98.6359,98.3422,98.3422,20846.0
2022-09-21 13:05:00,107.16,107.26,107.08,107.13,17203.0,98.3513,98.4431,98.2779,98.3238,17203.0
2022-09-21 13:10:00,107.15,107.16,106.94,106.98,22219.0,98.3422,98.3513,98.1494,98.1861,22219.0
2022-09-21 13:15:00,106.98,107.0,106.75,107.0,54053.0,98.1861,98.2045,97.975,98.2045,54053.0
2022-09-21 13:20:00,107.03,107.34,107.03,107.33,31149.0,98.232,98.5165,98.232,98.5074,31149.0
2022-09-21 13:25:00,107.39,107.73,107.37,107.63,30629.0,98.5624,98.8745,98.5441,98.7827,30629.0
2022-09-21 13:30:00,107.67,108.15,107.67,107.96,29485.0,98.8194,99.26,98.8194,99.0856,29485.0
2022-09-21 13:35:00,107.97,108.04,107.76,107.87,13274.0,99.0948,99.159,98.902,99.003,13274.0
2022-09-21 13:40:00,107.91,107.99,107.82,107.99,11281.0,99.0397,99.1131,98.9571,99.1131,11281.0
2022-09-21 13:45:00,108.0,108.12,107.91,107.97,14979.0,99.1223,99.2324,99.0397,99.0948,14979.0
2022-09-21 13:50:00,107.97,108.14,107.97,108.12,15930.0,99.0948,99.2508,99.0948,99.2324,15930.0
2022-09-21 13:55:00,108.1,108.29,108.03,108.17,12828.0,99.2141,99.3885,99.1498,99.2783,12828.0
2022-09-21 14:00:00,108.13,108.13,106.63,106.63,34752.0,99.2416,99.2416,97.8649,97.8649,34752.0
2022-09-21 14:05:00,106.61,107.57,106.45,107.43,29182.0,97.8465,98.7276,97.6997,98.5991,29182.0
2022-09-21 14:10:00,107.39,107.48,106.66,106.72,21619.0,98.5624,98.645,97.8924,97.9475,21619.0
2022-09-21 14:15:00,106.65,106.98,106.35,106.58,27083.0,97.8833,98.1861,97.6079,97.819,27083.0
2022-09-21 14:20:00,106.53,106.89,106.5,106.88,21200.0,97.7731,98.1035,97.7456,98.0944,21200.0
2022-09-21 14:25:00,106.87,106.89,106.71,106.77,27756.0,98.0852,98.1035,97.9383,97.9934,27756.0
2022-09-21 14:30:00,106.75,107.65,106.48,107.52,38183.0,97.975,98.8011,97.7272,98.6817,38183.0
2022-09-21 14:35:00,107.51,107.83,107.32,107.4,34526.0,98.6726,98.9663,98.4982,98.5716,34526.0
2022-09-21 14:40:00,107.38,108.65,107.31,108.54,38479.0,98.5533,99.7189,98.489,99.6179,38479.0
2022-09-21 14:45:00,108.63,108.71,107.5,107.66,32137.0,99.7005,99.7739,98.6634,98.8102,32137.0
2022-09-21 14:50:00,107.67,108.08,107.41,108.08,31918.0,98.8194,99.1957,98.5808,99.1957,31918.0
2022-09-21 14:55:00,108.11,108.29,107.87,108.01,34767.0,99.2232,99.3885,99.003,99.1315,34767.0
2022-09-21 15:00:00,108.05,108.15,107.54,107.58,20407.0,99.1682,99.26,98.7001,98.7368,20407.0
2022-09-21 15:05:00,107.57,107.86,107.38,107.39,24662.0,98.7276,98.9938,98.5533,98.5624,24662.0
2022-09-21 15:10:00,107.38,107.38,106.4,107.14,30515.0,98.5533,98.5533,97.6538,98.333,30515.0
2022-09-21 15:15:00,107.25,107.42,106.96,107.07,31229.0,98.4339,98.59,98.1678,98.2687,31229.0
2022-09-21 15:20:00,107.04,107.04,106.67,106.84,27719.0,98.2412,98.2412,97.9016,98.0576,27719.0
2022-09-21 15:25:00,106.84,106.85,106.32,106.46,28562.0,98.0576,98.0668,97.5804,97.7089,28562.0
2022-09-21 15:30:00,106.46,106.72,106.21,106.66,41201.0,97.7089,97.9475,97.4794,97.8924,41201.0
2022-09-21 15:35:00,106.69,106.69,106.07,106.15,40060.0,97.92,97.92,97.3509,97.4244,40060.0
2022-09-21 15:40:00,106.13,106.5,106.06,106.1,52309.0,97.406,97.7456,97.3418,97.3785,52309.0
2022-09-21 15:45:00,106.1,106.39,106.06,106.19,56391.0,97.3785,97.6446,97.3418,97.4611,56391.0
2022-09-21 15:50:00,106.18,106.32,105.87,105.97,64731.0,97.4519,97.5804,97.1674,97.2592,64731.0
2022-09-21 15:55:00,105.98,105.98,105.47,105.51,127131.0,97.2683,97.2683,96.8003,96.837,127131.0
2022-09-22 09:30:00,107.5,108.21,106.8,108.12,89182.0,98.6634,99.315,98.0209,99.2324,89182.0
2022-09-22 09:35:00,108.23,108.6,107.93,108.21,29161.0,99.3334,99.673,99.058,99.315,29161.0
2022-09-22 09:40:00,108.24,108.64,107.96,108.13,26359.0,99.3426,99.7097,99.0856,99.2416,26359.0
2022-09-22 09:45:00,108.07,108.35,107.52,107.52,35402.0,99.1865,99.4435,98.6817,98.6817,35402.0
2022-09-22 09:50:00,107.52,107.77,107.3,107.33,36813.0,98.6817,98.9112,98.4798,98.5074,36813.0
2022-09-22 09:55:00,107.52,107.79,107.03,107.11,37981.0,98.6817,98.9296,98.232,98.3054,37981.0
2022-09-22 10:00:00,107.06,107.2,106.65,106.73,31318.0,98.2596,98.388,97.8833,97.9567,31318.0
2022-09-22 10:05:00,106.71,106.96,106.53,106.91,40336.0,97.9383,98.1678,97.7731,98.1219,40336.0
2022-09-22 10:10:00,106.87,107.95,106.63,107.95,29670.0,98.0852,99.0764,97.8649,99.0764,29670.0
2022-09-22 10:15:00,107.98,108.01,107.43,107.7,23853.0,99.1039,99.1315,98.5991,98.8469,23853.0
2022-09-22 10:20:00,107.6,107.69,107.36,107.54,20469.0,98.7552,98.8378,98.5349,98.7001,20469.0
2022-09-22 10:25:00,107.53,108.03,107.4,108.02,16461.0,98.6909,99.1498,98.5716,99.1406,16461.0
2022-09-22 10:30:00,107.96,108.13,107.45,107.84,19208.0,99.0856,99.2416,98.6175,98.9754,19208.0
2022-09-22 10:35:00,107.8,107.88,107.52,107.77,20012.0,98.9387,99.0122,98.6817,98.9112,20012.0
2022-09-22 10:40:00,107.75,107.85,107.43,107.43,22540.0,98.8928,98.9846,98.5991,98.5991,22540.0
2022-09-22 10:45:00,107.44,107.89,107.43,107.73,20670.0,98.6083,99.0213,98.5991,98.8745,20670.0
2022-09-22 10:50:00,107.71,107.71,107.34,107.4,20899.0,98.8561,98.8561,98.5165,98.5716,20899.0
2022-09-22 10:55:00,107.37,107.39,106.96,107.01,43702.0,98.5441,98.5624,98.1678,98.2137,43702.0
2022-09-22 11:00:00,106.98,107.05,106.71,106.78,50076.0,98.1861,98.2504,97.9383,98.0026,50076.0
2022-09-22 11:05:00,106.8,107.39,106.8,107.39,21741.0,98.0209,98.5624,98.0209,98.5624,21741.0
2022-09-22 11:10:00,107.35,107.51,107.21,107.34,30273.0,98.5257,98.6726,98.3972,98.5165,30273.0
2022-09-22 11:15:00,107.36,107.7,107.35,107.62,30113.0,98.5349,98.8469,98.5257,98.7735,30113.0
2022-09-22 11:20:00,107.61,107.96,107.46,107.77,19265.0,98.7643,99.0856,98.6267,98.9112,19265.0
2022-09-22 11:25:00,107.79,108.29,107.79,108.26,29599.0,98.9296,99.3885,98.9296,99.3609,29599.0
2022-09-22 11:30:00,108.26,108.65,108.26,108.57,24524.0,99.3609,99.7189,99.3609,99.6454,24524.0
2022-09-22 11:35:00,108.56,108.77,108.45,108.69,33194.0,99.6363,99.829,99.5353,99.7556,33194.0
2022-09-22 11:40:00,108.69,108.78,108.32,108.52,36830.0,99.7556,99.8382,99.416,99.5995,36830.0
2022-09-22 11:45:00,108.5,108.75,108.36,108.72,17866.0,99.5812,99.8106,99.4527,99.7831,17866.0
2022-09-22 11:50:00,108.72,109.03,108.71,108.9,28074.0,99.7831,100.0676,99.7739,99.9483,28074.0
2022-09-22 11:55:00,108.96,108.96,108.57,108.6,16888.0,100.0034,100.0034,99.6454,99.673,16888.0
2022-09-22 12:00:00,108.6,108.86,108.57,108.75,25726.0,99.673,99.9116,99.6454,99.8106,25726.0
2022-09-22 12:05:00,108.7,109.05,108.63,109.05,21045.0,99.7647,100.086,99.7005,100.086,21045.0
2022-09-22 12:10:00,109.05,109.35,109.0,109.23,27328.0,100.086,100.3613,100.0401,100.2512,27328.0
2022-09-22 12:15:00,109.29,109.51,109.19,109.4,17516.0,100.3062,100.5082,100.2145,100.4072,17516.0
2022-09-22 12:20:00,109.4,109.42,108.97,109.23,72483.0,100.4072,100.4256,100.0126,100.2512,72483.0
2022-09-22 12:25:00,109.26,109.35,109.02,109.07,12746.0,100.2787,100.3613,100.0584,100.1043,12746.0
2022-09-22 12:30:00,109.05,109.05,108.87,108.87,10208.0,100.086,100.086,99.9208,99.9208,10208.0
2022-09-22 12:35:00,108.84,108.84,108.62,108.69,9780.0,99.8932,99.8932,99.6913,99.7556,9780.0
2022-09-22 12:40:00,108.72,108.92,108.62,108.87,5052.0,99.7831,99.9667,99.6913,99.9208,5052.0
2022-09-22 12:45:00,108.85,108.97,108.78,108.8,6936.0,99.9024,100.0126,99.8382,99.8565,6936.0
2022-09-22 12:50:00,108.78,108.95,108.72,108.76,5869.0,99.8382,99.9942,99.7831,99.8198,5869.0
2022-09-22 12:55:00,108.75,108.86,108.67,108.8,18851.0,99.8106,99.9116,99.7372,99.8565,18851.0
2022-09-22 13:00:00,108.82,108.82,108.55,108.57,5830.0,99.8749,99.8749,99.6271,99.6454,5830.0
2022-09-22 13:05:00,108.56,108.63,108.45,108.53,6341.0,99.6363,99.7005,99.5353,99.6087,6341.0
2022-09-22 13:10:00,108.52,108.57,108.42,108.42,12789.0,99.5995,99.6454,99.5078,99.5078,12789.0
2022-09-22 13:15:00,108.45,108.62,108.3,108.62,8802.0,99.5353,99.6913,99.3976,99.6913,8802.0
2022-09-22 13:20:00,108.63,108.7,108.49,108.5,12593.0,99.7005,99.7647,99.572,99.5812,12593.0
2022-09-22 13:25:00,108.51,108.62,108.38,108.47,6825.0,99.5904,99.6913,99.4711,99.5537,6825.0
2022-09-22 13:30:00,108.44,108.6,108.44,108.57,6685.0,99.5261,99.673,99.5261,99.6454,6685.0
2022-09-22 13:35:00,108.59,108.79,108.55,108.72,25477.0,99.6638,99.8473,99.6271,99.7831,25477.0
2022-09-22 13:40:00,108.68,108.76,108.42,108.42,8832.0,99.7464,99.8198,99.5078,99.5078,8832.0
2022-09-22 13:45:00,108.41,108.57,108.39,108.51,9836.0,99.4986,99.6454,99.4802,99.5904,9836.0
2022-09-22 13:50:00,108.53,108.56,108.28,108.28,9431.0,99.6087,99.6363,99.3793,99.3793,9431.0
2022-09-22 13:55:00,108.3,108.4,108.09,108.09,11398.0,99.3976,99.4894,99.2049,99.2049,11398.0
2022-09-22 14:00:00,108.09,108.11,107.87,107.92,7856.0,99.2049,99.2232,99.003,99.0489,7856.0
2022-09-22 14:05:00,107.96,108.0,107.69,107.76,12794.0,99.0856,99.1223,98.8378,98.902,12794.0
2022-09-22 14:10:00,107.78,108.05,107.78,107.98,8407.0,98.9204,99.1682,98.9204,99.1039,8407.0
2022-09-22 14:15:00,107.96,108.15,107.92,108.15,10595.0,99.0856,99.26,99.0489,99.26,10595.0
2022-09-22 14:20:00,108.23,108.25,108.11,108.2,12858.0,99.3334,99.3517,99.2232,99.3058,12858.0
2022-09-22 14:25:00,108.22,108.41,108.14,108.27,9317.0,99.3242,99.4986,99.2508,99.3701,9317.0
2022-09-22 14:30:00,108.2,108.4,108.16,108.25,8789.0,99.3058,99.4894,99.2691,99.3517,8789.0
2022-09-22 14:35:00,108.29,108.31,108.17,108.26,8376.0,99.3885,99.4068,99.2783,99.3609,8376.0
2022-09-22 14:40:00,108.22,108.27,108.09,108.19,20845.0,99.3242,99.3701,99.2049,99.2967,20845.0
2022-09-22 14:45:00,108.14,108.15,107.81,107.9,10509.0,99.2508,99.26,98.9479,99.0305,10509.0
2022-09-22 14:50:00,107.89,108.35,107.88,108.28,13115.0,99.0213,99.4435,99.0122,99.3793,13115.0
2022-09-22 14:55:00,108.27,108.54,108.27,108.52,9941.0,99.3701,99.6179,99.3701,99.5995,9941.0
2022-09-22 15:00:00,108.54,108.91,108.53,108.72,17723.0,99.6179,99.9575,99.6087,99.7831,17723.0
2022-09-22 15:05:00,108.72,108.9,108.65,108.89,30549.0,99.7831,99.9483,99.7189,99.9391,30549.0
2022-09-22 15:10:00,108.89,109.05,108.83,108.97,13853.0,99.9391,100.086,99.8841,100.0126,13853.0
2022-09-22 15:15:00,109.0,109.01,108.69,108.7,11787.0,100.0401,100.0493,99.7556,99.7647,11787.0
2022-09-22 15:20:00,108.71,108.72,108.42,108.43,32997.0,99.7739,99.7831,99.5078,99.5169,32997.0
2022-09-22 15:25:00,108.41,108.48,108.29,108.48,18405.0,99.4986,99.5628,99.3885,99.5628,18405.0
2022-09-22 15:30:00,108.45,108.52,108.24,108.47,14903.0,99.5353,99.5995,99.3426,99.5537,14903.0
2022-09-22 15:35:00,108.47,108.73,108.41,108.62,31668.0,99.5537,99.7923,99.4986,99.6913,31668.0
2022-09-22 15:40:00,108.62,108.76,108.53,108.66,56103.0,99.6913,99.8198,99.6087,99.728,56103.0
2022-09-22 15:45:00,108.66,108.97,108.65,108.87,53780.0,99.728,100.0126,99.7189,99.9208,53780.0
2022-09-22 15:50:00,108.84,108.84,108.0,108.01,55646.0,99.8932,99.8932,99.1223,99.1315,55646.0
2022-09-22 15:55:00,108.0,108.03,107.53,107.57,179238.0,99.1223,99.1498,98.6909,98.7276,179238.0
2022-09-23 09:30:00,103.34,103.9,102.28,102.55,149684.0,94.8453,95.3593,93.8725,94.1203,149684.0
2022-09-23 09:35:00,102.6,102.61,101.05,101.07,97439.0,94.1662,94.1754,92.7436,92.7619,97439.0
2022-09-23 09:40:00,101.1,101.16,100.05,100.44,137740.0,92.7895,92.8445,91.8258,92.1837,137740.0
2022-09-23 09:45:00,100.39,100.65,99.61,99.89,300859.0,92.1378,92.3765,91.422,91.6789,300859.0
2022-09-23 09:50:00,99.9,100.4,99.76,100.11,66908.0,91.6881,92.147,91.5596,91.8809,66908.0
2022-09-23 09:55:00,100.11,100.53,100.05,100.15,54649.0,91.8809,92.2663,91.8258,91.9176,54649.0
2022-09-23 10:00:00,100.03,100.45,99.76,100.44,86761.0,91.8074,92.1929,91.5596,92.1837,86761.0
2022-09-23 10:05:00,100.47,101.2,100.36,101.07,81039.0,92.2113,92.8813,92.1103,92.7619,81039.0
2022-09-23 10:10:00,100.99,101.48,100.71,101.3,78512.0,92.6885,93.1382,92.4315,92.973,78512.0
2022-09-23 10:15:00,101.27,101.41,100.28,100.49,104644.0,92.9455,93.074,92.0369,92.2296,104644.0
2022-09-23 10:20:00,100.47,100.83,100.38,100.72,61441.0,92.2113,92.5417,92.1287,92.4407,61441.0
2022-09-23 10:25:00,100.75,101.06,100.7,100.87,53748.0,92.4682,92.7528,92.4224,92.5784,53748.0
2022-09-23 10:30:00,100.78,100.91,100.45,100.48,37244.0,92.4958,92.6151,92.1929,92.2204,37244.0
2022-09-23 10:35:00,100.53,100.74,100.44,100.56,37089.0,92.2663,92.4591,92.1837,92.2939,37089.0
2022-09-23 10:40:00,100.52,100.62,100.37,100.52,29062.0,92.2572,92.3489,92.1195,92.2572,29062.0
2022-09-23 10:45:00,100.57,100.57,100.15,100.17,33296.0,92.303,92.303,91.9176,91.9359,33296.0
2022-09-23 10:50:00,100.17,100.3,99.97,100.14,74455.0,91.9359,92.0552,91.7524,91.9084,74455.0
2022-09-23 10:55:00,100.11,100.18,99.56,99.62,78491.0,91.8809,91.9451,91.3761,91.4311,78491.0
2022-09-23 11:00:00,99.62,100.06,99.56,100.01,38047.0,91.4311,91.835,91.3761,91.7891,38047.0
2022-09-23 11:05:00,100.09,100.17,99.76,100.03,41598.0,91.8625,91.9359,91.5596,91.8074,41598.0
2022-09-23 11:10:00,100.01,100.5,100.01,100.18,36638.0,91.7891,92.2388,91.7891,91.9451,36638.0
2022-09-23 11:15:00,100.2,100.5,100.02,100.47,43669.0,91.9635,92.2388,91.7983,92.2113,43669.0
2022-09-23 11:20:00,100.47,100.47,100.06,100.22,55346.0,92.2113,92.2113,91.835,91.9818,55346.0
2022-09-23 11:25:00,100.19,100.66,100.02,100.64,50206.0,91.9543,92.3856,91.7983,92.3673,50206.0
2022-09-23 11:30:00,100.64,100.71,100.43,100.6,38673.0,92.3673,92.4315,92.1746,92.3306,38673.0
2022-09-23 11:35:00,100.59,100.77,100.48,100.68,28159.0,92.3214,92.4866,92.2204,92.404,28159.0
2022-09-23 11:40:00,100.69,100.69,100.44,100.47,45815.0,92.4132,92.4132,92.1837,92.2113,45815.0
2022-09-23 11:45:00,100.46,100.6,100.3,100.6,66172.0,92.2021,92.3306,92.0552,92.3306,66172.0
2022-09-23 11:50:00,100.61,100.83,100.56,100.61,22761.0,92.3398,92.5417,92.2939,92.3398,22761.0
2022-09-23 11:55:00,100.61,100.67,100.43,100.48,17186.0,92.3398,92.3948,92.1746,92.2204,17186.0
2022-09-23 12:00:00,100.48,100.85,100.46,100.85,18417.0,92.2204,92.56,92.2021,92.56,18417.0
2022-09-23 12:05:00,100.86,100.93,100.63,100.8,40805.0,92.5692,92.6335,92.3581,92.5141,40805.0
2022-09-23 12:10:00,100.78,100.8,100.36,100.49,25538.0,92.4958,92.5141,92.1103,92.2296,25538.0
2022-09-23 12:15:00,100.45,100.63,100.22,100.34,31778.0,92.1929,92.3581,91.9818,92.0919,31778.0
2022-09-23 12:20:00,100.33,100.61,100.28,100.39,20728.0,92.0828,92.3398,92.0369,92.1378,20728.0
2022-09-23 12:25:00,100.35,100.42,100.29,100.38,16106.0,92.1011,92.1654,92.0461,92.1287,16106.0
2022-09-23 12:30:00,100.33,100.46,100.22,100.43,16783.0,92.0828,92.2021,91.9818,92.1746,16783.0
2022-09-23 12:35:00,100.42,100.53,100.35,100.42,13078.0,92.1654,92.2663,92.1011,92.1654,13078.0
2022-09-23 12:40:00,100.41,100.47,100.21,100.28,20124.0,92.1562,92.2113,91.9726,92.0369,20124.0
2022-09-23 12:45:00,100.26,100.56,100.2,100.56,20622.0,92.0185,92.2939,91.9635,92.2939,20622.0
2022-09-23 12:50:00,100.53,101.13,100.53,101.01,27488.0,92.2663,92.817,92.2663,92.7069,27488.0
2022-09-23 12:55:00,101.0,101.21,100.83,101.2,17989.0,92.6977,92.8904,92.5417,92.8813,17989.0
2022-09-23 13:00:00,101.24,101.25,100.97,101.06,34865.0,92.918,92.9271,92.6702,92.7528,34865.0
2022-09-23 13:05:00,101.03,101.35,100.94,101.28,30496.0,92.7252,93.0189,92.6426,92.9547,30496.0
2022-09-23 13:10:00,101.28,101.36,100.95,101.04,15145.0,92.9547,93.0281,92.6518,92.7344,15145.0
2022-09-23 13:15:00,101.04,101.3,100.97,101.28,14274.0,92.7344,92.973,92.6702,92.9547,14274.0
2022-09-23 13:20:00,101.32,101.34,100.95,100.95,15758.0,92.9914,93.0097,92.6518,92.6518,15758.0
2022-09-23 13:25:00,100.94,101.05,100.86,100.89,15508.0,92.6426,92.7436,92.5692,92.5967,15508.0
2022-09-23 13:30:00,100.9,101.04,100.68,100.73,16549.0,92.6059,92.7344,92.404,92.4499,16549.0
2022-09-23 13:35:00,100.73,100.75,100.5,100.51,16615.0,92.4499,92.4682,92.2388,92.248,16615.0
2022-09-23 13:40:00,100.45,100.51,100.3,100.42,18433.0,92.1929,92.248,92.0552,92.1654,18433.0
2022-09-23 13:45:00,100.44,100.55,100.34,100.37,16460.0,92.1837,92.2847,92.0919,92.1195,16460.0
2022-09-23 13:50:00,100.38,100.44,100.25,100.4,19357.0,92.1287,92.1837,92.0093,92.147,19357.0
2022-09-23 13:55:00,100.42,100.6,100.33,100.48,17376.0,92.1654,92.3306,92.0828,92.2204,17376.0
2022-09-23 14:00:00,100.48,100.65,100.37,100.61,34872.0,92.2204,92.3765,92.1195,92.3398,34872.0
2022-09-23 14:05:00,100.59,100.77,100.38,100.39,25525.0,92.3214,92.4866,92.1287,92.1378,25525.0
2022-09-23 14:10:00,100.44,100.61,100.26,100.34,16665.0,92.1837,92.3398,92.0185,92.0919,16665.0
2022-09-23 14:15:00,100.34,100.36,100.2,100.36,24366.0,92.0919,92.1103,91.9635,92.1103,24366.0
2022-09-23 14:20:00,100.36,100.63,100.36,100.52,20388.0,92.1103,92.3581,92.1103,92.2572,20388.0
2022-09-23 14:25:00,100.53,100.57,100.37,100.44,34503.0,92.2663,92.303,92.1195,92.1837,34503.0
2022-09-23 14:30:00,100.44,100.47,100.22,100.34,20871.0,92.1837,92.2113,91.9818,92.0919,20871.0
2022-09-23 14:35:00,100.36,100.37,100.13,100.21,24060.0,92.1103,92.1195,91.8992,91.9726,24060.0
2022-09-23 14:40:00,100.17,100.27,100.04,100.12,21557.0,91.9359,92.0277,91.8166,91.89,21557.0
2022-09-23 14:45:00,100.12,100.2,99.99,100.16,27059.0,91.89,91.9635,91.7707,91.9267,27059.0
2022-09-23 14:50:00,100.15,100.23,100.02,100.03,25154.0,91.9176,91.991,91.7983,91.8074,25154.0
2022-09-23 14:55:00,100.03,100.03,99.83,99.98,42282.0,91.8074,91.8074,91.6239,91.7615,42282.0
2022-09-23 15:00:00,99.95,100.58,99.91,100.47,61741.0,91.734,92.3122,91.6973,92.2113,61741.0
2022-09-23 15:05:00,100.48,101.19,100.47,100.82,128031.0,92.2204,92.8721,92.2113,92.5325,128031.0
2022-09-23 15:10:00,100.75,100.81,100.37,100.5,35170.0,92.4682,92.5233,92.1195,92.2388,35170.0
2022-09-23 15:15:00,100.49,100.8,100.49,100.54,17093.0,92.2296,92.5141,92.2296,92.2755,17093.0
2022-09-23 15:20:00,100.53,100.69,100.36,100.47,30817.0,92.2663,92.4132,92.1103,92.2113,30817.0
2022-09-23 15:25:00,100.47,100.55,100.3,100.46,40048.0,92.2113,92.2847,92.0552,92.2021,40048.0
2022-09-23 15:30:00,100.46,100.59,99.99,100.36,67660.0,92.2021,92.3214,91.7707,92.1103,67660.0
2022-09-23 15:35:00,100.36,100.44,100.12,100.35,40609.0,92.1103,92.1837,91.89,92.1011,40609.0
2022-09-23 15:40:00,100.35,100.75,100.28,100.71,47583.0,92.1011,92.4682,92.0369,92.4315,47583.0
2022-09-23 15:45:00,100.74,100.92,100.68,100.72,57573.0,92.4591,92.6243,92.404,92.4407,57573.0
2022-09-23 15:50:00,100.69,100.69,100.4,100.57,84070.0,92.4132,92.4132,92.147,92.303,84070.0
2022-09-23 15:55:00,100.58,100.65,100.19,100.54,205471.0,92.3122,92.3765,91.9543,92.2755,205471.0
2022-09-26 09:30:00,99.43,100.25,99.17,99.5,126691.0,91.2568,92.0093,91.0181,91.321,126691.0
2022-09-26 09:35:00,99.6,100.28,99.45,100.26,40618.0,91.4128,92.0369,91.2751,92.0185,40618.0
2022-09-26 09:40:00,100.32,100.5,98.66,98.85,54391.0,92.0736,92.2388,90.55,90.7244,54391.0
2022-09-26 09:45:00,98.84,100.18,98.76,99.99,58186.0,90.7153,91.9451,90.6418,91.7707,58186.0
2022-09-26 09:50:00,100.03,100.13,99.44,99.48,81511.0,91.8074,91.8992,91.2659,91.3026,81511.0
2022-09-26 09:55:00,99.43,99.43,98.93,99.34,69520.0,91.2568,91.2568,90.7979,91.1741,69520.0
2022-09-26 10:00:00,99.33,99.74,99.1,99.71,81699.0,91.165,91.5413,90.9539,91.5137,81699.0
2022-09-26 10:05:00,99.73,100.11,99.73,99.9,45733.0,91.5321,91.8809,91.5321,91.6881,45733.0
2022-09-26 10:10:00,99.89,100.55,99.64,100.4,87672.0,91.6789,92.2847,91.4495,92.147,87672.0
2022-09-26 10:15:00,100.39,101.24,100.39,101.07,64232.0,92.1378,92.918,92.1378,92.7619,64232.0
2022-09-26 10:20:00,101.09,101.28,100.78,101.19,67006.0,92.7803,92.9547,92.4958,92.8721,67006.0
2022-09-26 10:25:00,101.26,101.43,100.84,100.93,29492.0,92.9363,93.0923,92.5508,92.6335,29492.0
2022-09-26 10:30:00,101.0,101.01,100.63,100.64,37433.0,92.6977,92.7069,92.3581,92.3673,37433.0
2022-09-26 10:35:00,100.67,101.52,100.66,101.31,76233.0,92.3948,93.175,92.3856,92.9822,76233.0
2022-09-26 10:40:00,101.35,101.63,101.02,101.49,34396.0,93.0189,93.2759,92.7161,93.1474,34396.0
2022-09-26 10:45:00,101.44,101.5,100.9,101.12,25261.0,93.1015,93.1566,92.6059,92.8078,25261.0
2022-09-26 10:50:00,101.11,101.19,100.82,101.09,21933.0,92.7987,92.8721,92.5325,92.7803,21933.0
2022-09-26 10:55:00,101.07,101.07,100.63,100.94,23384.0,92.7619,92.7619,92.3581,92.6426,23384.0
2022-09-26 11:00:00,100.97,101.01,100.54,100.6,27820.0,92.6702,92.7069,92.2755,92.3306,27820.0
2022-09-26 11:05:00,100.59,100.59,100.01,100.06,33436.0,92.3214,92.3214,91.7891,91.835,33436.0
2022-09-26 11:10:00,100.05,100.42,99.9,100.37,26250.0,91.8258,92.1654,91.6881,92.1195,26250.0
2022-09-26 11:15:00,100.34,100.52,100.18,100.26,17742.0,92.0919,92.2572,91.9451,92.0185,17742.0
2022-09-26 11:20:00,100.25,100.53,100.22,100.36,21237.0,92.0093,92.2663,91.9818,92.1103,21237.0
2022-09-26 11:25:00,100.35,100.53,100.1,100.17,21929.0,92.1011,92.2663,91.8717,91.9359,21929.0
2022-09-26 11:30:00,100.17,100.26,99.97,99.97,23709.0,91.9359,92.0185,91.7524,91.7524,23709.0
2022-09-26 11:35:00,99.97,100.24,99.83,99.98,15087.0,91.7524,92.0002,91.6239,91.7615,15087.0
2022-09-26 11:40:00,100.06,100.27,99.71,99.71,15105.0,91.835,92.0277,91.5137,91.5137,15105.0
2022-09-26 11:45:00,99.72,99.78,99.56,99.65,23561.0,91.5229,91.578,91.3761,91.4587,23561.0
2022-09-26 11:50:00,99.65,99.87,99.55,99.84,18025.0,91.4587,91.6606,91.3669,91.633,18025.0
2022-09-26 11:55:00,99.83,100.01,99.68,99.68,19238.0,91.6239,91.7891,91.4862,91.4862,19238.0
2022-09-26 12:00:00,99.65,99.65,99.47,99.56,15930.0,91.4587,91.4587,91.2935,91.3761,15930.0
2022-09-26 12:05:00,99.51,99.76,99.5,99.72,18357.0,91.3302,91.5596,91.321,91.5229,18357.0
2022-09-26 12:10:00,99.69,99.82,99.64,99.75,26224.0,91.4954,91.6147,91.4495,91.5504,26224.0
2022-09-26 12:15:00,99.72,99.76,99.57,99.7,15217.0,91.5229,91.5596,91.3852,91.5046,15217.0
2022-09-26 12:20:00,99.67,99.8,99.47,99.58,30438.0,91.477,91.5963,91.2935,91.3944,30438.0
2022-09-26 12:25:00,99.55,99.55,99.22,99.3,17994.0,91.3669,91.3669,91.064,91.1374,17994.0
2022-09-26 12:30:00,99.28,99.28,98.86,98.98,22650.0,91.1191,91.1191,90.7336,90.8437,22650.0
2022-09-26 12:35:00,98.99,99.39,98.91,99.3,19028.0,90.8529,91.22,90.7795,91.1374,19028.0
2022-09-26 12:40:00,99.3,99.36,99.18,99.27,24028.0,91.1374,91.1925,91.0273,91.1099,24028.0
2022-09-26 12:45:00,99.28,99.72,99.2,99.66,16662.0,91.1191,91.5229,91.0457,91.4678,16662.0
2022-09-26 12:50:00,99.65,99.86,99.6,99.8,41085.0,91.4587,91.6514,91.4128,91.5963,41085.0
2022-09-26 12:55:00,99.82,100.05,99.78,99.83,21422.0,91.6147,91.8258,91.578,91.6239,21422.0
2022-09-26 13:00:00,99.86,99.89,99.71,99.73,14928.0,91.6514,91.6789,91.5137,91.5321,14928.0
2022-09-26 13:05:00,99.74,99.78,99.47,99.61,11715.0,91.5413,91.578,91.2935,91.422,11715.0
2022-09-26 13:10:00,99.6,99.6,99.2,99.22,14982.0,91.4128,91.4128,91.0457,91.064,14982.0
2022-09-26 13:15:00,99.19,99.3,99.09,99.15,18803.0,91.0365,91.1374,90.9447,90.9998,18803.0
2022-09-26 13:20:00,99.15,99.24,98.89,98.92,16948.0,90.9998,91.0824,90.7611,90.7887,16948.0
2022-09-26 13:25:00,98.89,99.12,98.77,99.08,14845.0,90.7611,90.9722,90.651,90.9355,14845.0
2022-09-26 13:30:00,99.06,99.38,99.06,99.18,23213.0,90.9172,91.2109,90.9172,91.0273,23213.0
2022-09-26 13:35:00,99.18,99.32,99.11,99.27,23706.0,91.0273,91.1558,90.9631,91.1099,23706.0
2022-09-26 13:40:00,99.27,99.35,99.02,99.13,16226.0,91.1099,91.1833,90.8805,90.9814,16226.0
2022-09-26 13:45:00,99.11,99.37,99.02,99.23,68504.0,90.9631,91.2017,90.8805,91.0732,68504.0
2022-09-26 13:50:00,99.25,99.45,99.18,99.32,19062.0,91.0915,91.2751,91.0273,91.1558,19062.0
2022-09-26 13:55:00,99.29,99.36,98.86,98.86,17970.0,91.1283,91.1925,90.7336,90.7336,17970.0
2022-09-26 14:00:00,98.87,99.38,98.66,99.35,47409.0,90.7428,91.2109,90.55,91.1833,47409.0
2022-09-26 14:05:00,99.31,99.38,99.05,99.11,20404.0,91.1466,91.2109,90.908,90.9631,20404.0
2022-09-26 14:10:00,99.11,99.11,98.86,98.88,28780.0,90.9631,90.9631,90.7336,90.752,28780.0
2022-09-26 14:15:00,98.85,99.01,98.73,98.78,18795.0,90.7244,90.8713,90.6143,90.6602,18795.0
2022-09-26 14:20:00,98.75,98.8,98.4,98.43,28144.0,90.6326,90.6785,90.3114,90.339,28144.0
2022-09-26 14:25:00,98.42,98.51,98.24,98.44,24718.0,90.3298,90.4124,90.1646,90.3481,24718.0
2022-09-26 14:30:00,98.44,98.58,98.43,98.51,21274.0,90.3481,90.4766,90.339,90.4124,21274.0
2022-09-26 14:35:00,98.48,98.64,98.41,98.5,33793.0,90.3848,90.5317,90.3206,90.4032,33793.0
2022-09-26 14:40:00,98.53,98.59,98.36,98.47,15973.0,90.4307,90.4858,90.2747,90.3757,15973.0
2022-09-26 14:45:00,98.45,98.91,98.41,98.87,32181.0,90.3573,90.7795,90.3206,90.7428,32181.0
2022-09-26 14:50:00,98.84,98.9,98.58,98.69,54882.0,90.7153,90.7703,90.4766,90.5776,54882.0
2022-09-26 14:55:00,98.71,98.72,98.47,98.49,25297.0,90.5959,90.6051,90.3757,90.394,25297.0
2022-09-26 15:00:00,98.49,98.83,98.46,98.77,30957.0,90.394,90.7061,90.3665,90.651,30957.0
2022-09-26 15:05:00,98.74,98.79,98.53,98.79,34423.0,90.6235,90.6694,90.4307,90.6694,34423.0
2022-09-26 15:10:00,98.8,98.8,98.4,98.55,27282.0,90.6785,90.6785,90.3114,90.4491,27282.0
2022-09-26 15:15:00,98.57,98.7,98.35,98.66,33931.0,90.4674,90.5868,90.2655,90.55,33931.0
2022-09-26 15:20:00,98.65,98.65,98.34,98.4,26279.0,90.5409,90.5409,90.2564,90.3114,26279.0
2022-09-26 15:25:00,98.42,98.52,98.34,98.41,41594.0,90.3298,90.4216,90.2564,90.3206,41594.0
2022-09-26 15:30:00,98.41,98.41,97.94,98.25,75242.0,90.3206,90.3206,89.8892,90.1737,75242.0
2022-09-26 15:35:00,98.21,98.45,98.13,98.34,52692.0,90.137,90.3573,90.0636,90.2564,52692.0
2022-09-26 15:40:00,98.33,98.5,98.19,98.39,49390.0,90.2472,90.4032,90.1187,90.3022,49390.0
2022-09-26 15:45:00,98.4,98.56,98.32,98.41,111677.0,90.3114,90.4583,90.238,90.3206,111677.0
2022-09-26 15:50:00,98.36,98.57,98.18,98.37,78882.0,90.2747,90.4674,90.1095,90.2839,78882.0
2022-09-26 15:55:00,98.36,98.36,97.73,97.94,170384.0,90.2747,90.2747,89.6965,89.8892,170384.0
2022-09-27 09:30:00,100.11,100.38,99.62,100.28,108411.0,91.8809,92.1287,91.4311,92.0369,108411.0
2022-09-27 09:35:00,100.28,100.42,99.84,99.9,55473.0,92.0369,92.1654,91.633,91.6881,55473.0
2022-09-27 09:40:00,99.92,100.39,99.88,100.16,60041.0,91.7065,92.1378,91.6698,91.9267,60041.0
2022-09-27 09:45:00,100.15,100.17,99.3,99.47,43512.0,91.9176,91.9359,91.1374,91.2935,43512.0
2022-09-27 09:50:00,99.55,100.59,99.37,100.56,79152.0,91.3669,92.3214,91.2017,92.2939,79152.0
2022-09-27 09:55:00,100.62,100.81,100.15,100.7,33883.0,92.3489,92.5233,91.9176,92.4224,33883.0
2022-09-27 10:00:00,100.67,101.1,100.34,101.06,65176.0,92.3948,92.7895,92.0919,92.7528,65176.0
2022-09-27 10:05:00,101.13,101.52,100.88,100.92,35422.0,92.817,93.175,92.5876,92.6243,35422.0
2022-09-27 10:10:00,100.92,101.99,100.69,101.89,50492.0,92.6243,93.6063,92.4132,93.5145,50492.0
2022-09-27 10:15:00,101.92,102.21,101.61,102.18,28444.0,93.5421,93.8082,93.2576,93.7807,28444.0
2022-09-27 10:20:00,102.1,102.68,102.09,102.44,55432.0,93.7073,94.2396,93.6981,94.0193,55432.0
2022-09-27 10:25:00,102.45,102.65,102.1,102.15,38176.0,94.0285,94.2121,93.7073,93.7532,38176.0
2022-09-27 10:30:00,102.17,102.83,102.16,102.67,32150.0,93.7715,94.3773,93.7623,94.2304,32150.0
2022-09-27 10:35:00,102.64,102.74,102.19,102.34,16454.0,94.2029,94.2947,93.7899,93.9275,16454.0
2022-09-27 10:40:00,102.32,102.76,102.18,102.52,35258.0,93.9092,94.313,93.7807,94.0928,35258.0
2022-09-27 10:45:00,102.55,102.57,102.28,102.47,23590.0,94.1203,94.1386,93.8725,94.0469,23590.0
2022-09-27 10:50:00,102.48,102.8,102.28,102.55,39634.0,94.056,94.3497,93.8725,94.1203,39634.0
2022-09-27 10:55:00,102.54,102.81,102.47,102.78,19529.0,94.1111,94.3589,94.0469,94.3314,19529.0
2022-09-27 11:00:00,102.79,102.79,102.36,102.5,16841.0,94.3406,94.3406,93.9459,94.0744,16841.0
2022-09-27 11:05:00,102.46,102.8,102.43,102.75,15297.0,94.0377,94.3497,94.0101,94.3038,15297.0
2022-09-27 11:10:00,102.72,102.74,102.49,102.67,16409.0,94.2763,94.2947,94.0652,94.2304,16409.0
2022-09-27 11:15:00,102.68,102.68,102.38,102.48,19281.0,94.2396,94.2396,93.9643,94.056,19281.0
2022-09-27 11:20:00,102.52,102.63,102.05,102.06,17061.0,94.0928,94.1937,93.6614,93.6706,17061.0
2022-09-27 11:25:00,102.09,102.1,101.66,101.76,35512.0,93.6981,93.7073,93.3034,93.3952,35512.0
2022-09-27 11:30:00,101.76,101.81,101.59,101.72,26307.0,93.3952,93.4411,93.2392,93.3585,26307.0
2022-09-27 11:35:00,101.72,101.73,101.49,101.56,13034.0,93.3585,93.3677,93.1474,93.2117,13034.0
2022-09-27 11:40:00,101.54,101.81,101.38,101.67,11898.0,93.1933,93.4411,93.0465,93.3126,11898.0
2022-09-27 11:45:00,101.69,101.74,101.49,101.52,12091.0,93.331,93.3769,93.1474,93.175,12091.0
2022-09-27 11:50:00,101.54,101.57,101.14,101.2,22390.0,93.1933,93.2208,92.8262,92.8813,22390.0
2022-09-27 11:55:00,101.19,101.5,101.12,101.17,25483.0,92.8721,93.1566,92.8078,92.8537,25483.0
2022-09-27 12:00:00,101.12,101.2,101.01,101.17,21615.0,92.8078,92.8813,92.7069,92.8537,21615.0
2022-09-27 12:05:00,101.16,101.16,100.81,100.87,14135.0,92.8445,92.8445,92.5233,92.5784,14135.0
2022-09-27 12:10:00,100.84,100.87,100.6,100.79,18731.0,92.5508,92.5784,92.3306,92.505,18731.0
2022-09-27 12:15:00,100.79,100.8,100.4,100.43,16972.0,92.505,92.5141,92.147,92.1746,16972.0
2022-09-27 12:20:00,100.4,100.72,100.38,100.62,12315.0,92.147,92.4407,92.1287,92.3489,12315.0
2022-09-27 12:25:00,100.63,100.97,100.5,100.89,12388.0,92.3581,92.6702,92.2388,92.5967,12388.0
2022-09-27 12:30:00,100.86,101.1,100.84,100.99,8707.0,92.5692,92.7895,92.5508,92.6885,8707.0
2022-09-27 12:35:00,101.04,101.04,100.65,100.65,8453.0,92.7344,92.7344,92.3765,92.3765,8453.0
2022-09-27 12:40:00,100.61,100.72,100.5,100.64,10013.0,92.3398,92.4407,92.2388,92.3673,10013.0
2022-09-27 12:45:00,100.64,100.95,100.56,100.93,9595.0,92.3673,92.6518,92.2939,92.6335,9595.0
2022-09-27 12:50:00,100.94,101.01,100.53,100.91,11109.0,92.6426,92.7069,92.2663,92.6151,11109.0
2022-09-27 12:55:00,100.98,101.05,100.84,100.91,5637.0,92.6793,92.7436,92.5508,92.6151,5637.0
2022-09-27 13:00:00,100.86,100.86,100.55,100.65,13204.0,92.5692,92.5692,92.2847,92.3765,13204.0
2022-09-27 13:05:00,100.66,101.01,100.65,100.75,15805.0,92.3856,92.7069,92.3765,92.4682,15805.0
2022-09-27 13:10:00,100.76,100.77,100.46,100.71,19471.0,92.4774,92.4866,92.2021,92.4315,19471.0
2022-09-27 13:15:00,100.74,100.8,100.57,100.73,14617.0,92.4591,92.5141,92.303,92.4499,14617.0
2022-09-27 13:20:00,100.74,100.78,100.56,100.67,8768.0,92.4591,92.4958,92.2939,92.3948,8768.0
2022-09-27 13:25:00,100.63,100.63,100.42,100.59,11846.0,92.3581,92.3581,92.1654,92.3214,11846.0
2022-09-27 13:30:00,100.54,100.78,100.47,100.74,5156.0,92.2755,92.4958,92.2113,92.4591,5156.0
2022-09-27 13:35:00,100.75,100.75,100.57,100.65,17177.0,92.4682,92.4682,92.303,92.3765,17177.0
2022-09-27 13:40:00,100.67,100.7,100.38,100.49,10351.0,92.3948,92.4224,92.1287,92.2296,10351.0
2022-09-27 13:45:00,100.5,100.59,100.48,100.49,9320.0,92.2388,92.3214,92.2204,92.2296,9320.0
2022-09-27 13:50:00,100.48,100.65,100.45,100.55,8898.0,92.2204,92.3765,92.1929,92.2847,8898.0
2022-09-27 13:55:00,100.53,100.89,100.48,100.89,26321.0,92.2663,92.5967,92.2204,92.5967,26321.0
2022-09-27 14:00:00,100.88,101.12,100.85,101.09,11366.0,92.5876,92.8078,92.56,92.7803,11366.0
2022-09-27 14:05:00,101.07,101.12,100.98,101.08,12706.0,92.7619,92.8078,92.6793,92.7711,12706.0
2022-09-27 14:10:00,101.11,101.14,100.79,100.79,10474.0,92.7987,92.8262,92.505,92.505,10474.0
2022-09-27 14:15:00,100.76,100.91,100.71,100.79,6619.0,92.4774,92.6151,92.4315,92.505,6619.0
2022-09-27 14:20:00,100.79,100.96,100.78,100.96,8411.0,92.505,92.661,92.4958,92.661,8411.0
2022-09-27 14:25:00,100.96,101.01,100.74,100.83,15555.0,92.661,92.7069,92.4591,92.5417,15555.0
2022-09-27 14:30:00,100.82,100.95,100.78,100.92,6720.0,92.5325,92.6518,92.4958,92.6243,6720.0
2022-09-27 14:35:00,100.96,101.31,100.94,101.25,12588.0,92.661,92.9822,92.6426,92.9271,12588.0
2022-09-27 14:40:00,101.32,101.4,101.24,101.24,12442.0,92.9914,93.0648,92.918,92.918,12442.0
2022-09-27 14:45:00,101.26,101.62,101.25,101.61,12378.0,92.9363,93.2667,92.9271,93.2576,12378.0
2022-09-27 14:50:00,101.55,101.56,101.39,101.48,10956.0,93.2025,93.2117,93.0556,93.1382,10956.0
2022-09-27 14:55:00,101.45,101.63,101.39,101.62,5121.0,93.1107,93.2759,93.0556,93.2667,5121.0
2022-09-27 15:00:00,101.58,101.64,101.33,101.45,22792.0,93.23,93.2851,93.0006,93.1107,22792.0
2022-09-27 15:05:00,101.44,101.49,101.25,101.48,13455.0,93.1015,93.1474,92.9271,93.1382,13455.0
2022-09-27 15:10:00,101.46,101.53,101.27,101.27,16817.0,93.1199,93.1841,92.9455,92.9455,16817.0
2022-09-27 15:15:00,101.27,101.47,101.12,101.4,11837.0,92.9455,93.1291,92.8078,93.0648,11837.0
2022-09-27 15:20:00,101.37,101.49,101.31,101.38,12501.0,93.0373,93.1474,92.9822,93.0465,12501.0
2022-09-27 15:25:00,101.39,101.65,101.32,101.6,12583.0,93.0556,93.2943,92.9914,93.2484,12583.0
2022-09-27 15:30:00,101.59,101.61,101.32,101.42,25532.0,93.2392,93.2576,92.9914,93.0832,25532.0
2022-09-27 15:35:00,101.39,101.42,101.14,101.2,26529.0,93.0556,93.0832,92.8262,92.8813,26529.0
2022-09-27 15:40:00,101.21,101.52,101.19,101.49,34557.0,92.8904,93.175,92.8721,93.1474,34557.0
2022-09-27 15:45:00,101.48,101.55,101.19,101.19,36657.0,93.1382,93.2025,92.8721,92.8721,36657.0
2022-09-27 15:50:00,101.17,101.41,101.09,101.33,78907.0,92.8537,93.074,92.7803,93.0006,78907.0
2022-09-27 15:55:00,101.32,101.41,101.01,101.21,129632.0,92.9914,93.074,92.7069,92.8904,129632.0
2022-09-28 09:30:00,101.17,102.03,101.01,101.89,86903.0,92.8537,93.643,92.7069,93.5145,86903.0
2022-09-28 09:35:00,101.83,102.08,101.37,101.81,17032.0,93.4595,93.6889,93.0373,93.4411,17032.0
2022-09-28 09:40:00,101.75,103.25,101.68,103.25,34332.0,93.386,94.7627,93.3218,94.7627,34332.0
2022-09-28 09:45:00,103.27,103.29,102.53,102.92,51188.0,94.7811,94.7995,94.1019,94.4599,51188.0
2022-09-28 09:50:00,102.94,103.53,102.86,103.41,40609.0,94.4782,95.0197,94.4048,94.9096,40609.0
2022-09-28 09:55:00,103.45,103.7,103.38,103.5,28722.0,94.9463,95.1758,94.8821,94.9922,28722.0
2022-09-28 10:00:00,103.53,103.72,103.17,103.39,43577.0,95.0197,95.1941,94.6893,94.8912,43577.0
2022-09-28 10:05:00,103.43,103.72,103.21,103.21,27777.0,94.9279,95.1941,94.726,94.726,27777.0
2022-09-28 10:10:00,103.23,103.45,103.04,103.3,12616.0,94.7444,94.9463,94.57,94.8086,12616.0
2022-09-28 10:15:00,103.39,103.4,102.84,103.13,25955.0,94.8912,94.9004,94.3864,94.6526,25955.0
2022-09-28 10:20:00,103.14,103.46,103.1,103.25,15113.0,94.6618,94.9555,94.6251,94.7627,15113.0
2022-09-28 10:25:00,103.23,103.26,102.94,103.26,12881.0,94.7444,94.7719,94.4782,94.7719,12881.0
2022-09-28 10:30:00,103.39,104.63,103.32,104.44,94790.0,94.8912,96.0293,94.827,95.8549,94790.0
2022-09-28 10:35:00,104.4,104.4,103.97,104.2,31761.0,95.8182,95.8182,95.4236,95.6347,31761.0
2022-09-28 10:40:00,104.18,104.61,104.16,104.54,30586.0,95.6163,96.011,95.5979,95.9467,30586.0
2022-09-28 10:45:00,104.45,104.88,104.39,104.67,30857.0,95.8641,96.2588,95.809,96.066,30857.0
2022-09-28 10:50:00,104.68,104.83,104.47,104.75,28273.0,96.0752,96.2129,95.8825,96.1394,28273.0
2022-09-28 10:55:00,104.68,104.78,104.39,104.55,13081.0,96.0752,96.167,95.809,95.9559,13081.0
2022-09-28 11:00:00,104.43,105.16,104.41,104.91,32239.0,95.8457,96.5157,95.8274,96.2863,32239.0
2022-09-28 11:05:00,104.9,104.94,104.67,104.68,15775.0,96.2771,96.3138,96.066,96.0752,15775.0
2022-09-28 11:10:00,104.66,104.94,104.47,104.76,23552.0,96.0568,96.3138,95.8825,96.1486,23552.0
2022-09-28 11:15:00,104.79,104.85,104.65,104.7,23444.0,96.1762,96.2312,96.0477,96.0936,23444.0
2022-09-28 11:20:00,104.72,105.06,104.68,104.96,19014.0,96.1119,96.424,96.0752,96.3322,19014.0
2022-09-28 11:25:00,104.91,105.28,104.91,105.12,26190.0,96.2863,96.6259,96.2863,96.479,26190.0
2022-09-28 11:30:00,105.12,105.18,104.69,104.85,24178.0,96.479,96.5341,96.0844,96.2312,24178.0
2022-09-28 11:35:00,104.86,105.2,104.8,104.9,19399.0,96.2404,96.5525,96.1853,96.2771,19399.0
2022-09-28 11:40:00,104.91,105.28,104.89,105.28,13006.0,96.2863,96.6259,96.2679,96.6259,13006.0
2022-09-28 11:45:00,105.3,105.56,105.3,105.43,27264.0,96.6442,96.8829,96.6442,96.7635,27264.0
2022-09-28 11:50:00,105.47,105.56,105.41,105.42,17685.0,96.8003,96.8829,96.7452,96.7544,17685.0
2022-09-28 11:55:00,105.38,105.55,105.34,105.47,13159.0,96.7177,96.8737,96.6809,96.8003,13159.0
2022-09-28 12:00:00,105.44,105.76,105.31,105.74,54477.0,96.7727,97.0664,96.6534,97.0481,54477.0
2022-09-28 12:05:00,105.76,105.79,105.52,105.55,12573.0,97.0664,97.094,96.8461,96.8737,12573.0
2022-09-28 12:10:00,105.62,105.86,105.6,105.81,12948.0,96.9379,97.1582,96.9196,97.1123,12948.0
2022-09-28 12:15:00,105.75,106.22,105.71,106.18,24964.0,97.0572,97.4886,97.0205,97.4519,24964.0
2022-09-28 12:20:00,106.2,106.42,106.03,106.23,18583.0,97.4703,97.6722,97.3142,97.4978,18583.0
2022-09-28 12:25:00,106.24,106.25,105.91,105.93,14233.0,97.507,97.5161,97.2041,97.2224,14233.0
2022-09-28 12:30:00,105.89,105.92,105.78,105.82,21072.0,97.1857,97.2133,97.0848,97.1215,21072.0
2022-09-28 12:35:00,105.84,105.94,105.69,105.87,12685.0,97.1398,97.2316,97.0022,97.1674,12685.0
2022-09-28 12:40:00,105.86,106.13,105.85,106.11,7943.0,97.1582,97.406,97.149,97.3876,7943.0
2022-09-28 12:45:00,106.15,106.25,106.04,106.11,13604.0,97.4244,97.5161,97.3234,97.3876,13604.0
2022-09-28 12:50:00,106.11,106.18,105.64,105.7,19745.0,97.3876,97.4519,96.9563,97.0114,19745.0
2022-09-28 12:55:00,105.73,105.86,105.57,105.86,13193.0,97.0389,97.1582,96.892,97.1582,13193.0
2022-09-28 13:00:00,105.95,106.17,105.93,106.13,11663.0,97.2408,97.4427,97.2224,97.406,11663.0
2022-09-28 13:05:00,106.14,106.34,106.07,106.33,14017.0,97.4152,97.5987,97.3509,97.5896,14017.0
2022-09-28 13:10:00,106.32,106.44,106.2,106.44,10010.0,97.5804,97.6905,97.4703,97.6905,10010.0
2022-09-28 13:15:00,106.47,106.59,106.38,106.51,25430.0,97.7181,97.8282,97.6355,97.7548,25430.0
2022-09-28 13:20:00,106.47,106.47,106.29,106.38,9850.0,97.7181,97.7181,97.5529,97.6355,9850.0
2022-09-28 13:25:00,106.4,106.49,106.27,106.49,9926.0,97.6538,97.7364,97.5345,97.7364,9926.0
2022-09-28 13:30:00,106.49,106.74,106.46,106.74,14755.0,97.7364,97.9659,97.7089,97.9659,14755.0
2022-09-28 13:35:00,106.74,106.74,106.44,106.49,15199.0,97.9659,97.9659,97.6905,97.7364,15199.0
2022-09-28 13:40:00,106.52,106.75,106.52,106.63,10954.0,97.7639,97.975,97.7639,97.8649,10954.0
2022-09-28 13:45:00,106.65,106.71,106.45,106.61,18142.0,97.8833,97.9383,97.6997,97.8465,18142.0
2022-09-28 13:50:00,106.63,106.69,106.49,106.63,20121.0,97.8649,97.92,97.7364,97.8649,20121.0
2022-09-28 13:55:00,106.63,106.7,106.51,106.66,11337.0,97.8649,97.9292,97.7548,97.8924,11337.0
2022-09-28 14:00:00,106.68,106.86,106.62,106.83,21359.0,97.9108,98.076,97.8557,98.0485,21359.0
2022-09-28 14:05:00,106.85,107.0,106.82,106.97,19273.0,98.0668,98.2045,98.0393,98.177,19273.0
2022-09-28 14:10:00,106.95,107.02,106.85,107.02,21508.0,98.1586,98.2228,98.0668,98.2228,21508.0
2022-09-28 14:15:00,107.02,107.21,106.98,107.08,13447.0,98.2228,98.3972,98.1861,98.2779,13447.0
2022-09-28 14:20:00,107.11,107.21,107.05,107.21,17320.0,98.3054,98.3972,98.2504,98.3972,17320.0
2022-09-28 14:25:00,107.24,107.31,107.1,107.28,20136.0,98.4248,98.489,98.2963,98.4615,20136.0
2022-09-28 14:30:00,107.28,107.72,107.26,107.69,42842.0,98.4615,98.8653,98.4431,98.8378,42842.0
2022-09-28 14:35:00,107.7,107.86,107.7,107.84,23966.0,98.8469,98.9938,98.8469,98.9754,23966.0
2022-09-28 14:40:00,107.83,107.85,107.68,107.77,21554.0,98.9663,98.9846,98.8286,98.9112,21554.0
2022-09-28 14:45:00,107.79,107.81,107.51,107.57,18013.0,98.9296,98.9479,98.6726,98.7276,18013.0
2022-09-28 14:50:00,107.58,107.78,107.58,107.72,19714.0,98.7368,98.9204,98.7368,98.8653,19714.0
2022-09-28 14:55:00,107.68,107.69,107.51,107.57,16366.0,98.8286,98.8378,98.6726,98.7276,16366.0
2022-09-28 15:00:00,107.57,107.84,107.54,107.83,20498.0,98.7276,98.9754,98.7001,98.9663,20498.0
2022-09-28 15:05:00,107.84,108.01,107.81,107.96,30975.0,98.9754,99.1315,98.9479,99.0856,30975.0
2022-09-28 15:10:00,107.97,108.07,107.87,108.04,27936.0,99.0948,99.1865,99.003,99.159,27936.0
2022-09-28 15:15:00,108.02,108.1,107.92,108.0,21798.0,99.1406,99.2141,99.0489,99.1223,21798.0
2022-09-28 15:20:00,108.01,108.27,107.96,108.15,36672.0,99.1315,99.3701,99.0856,99.26,36672.0
2022-09-28 15:25:00,108.15,108.47,108.08,108.42,35945.0,99.26,99.5537,99.1957,99.5078,35945.0
2022-09-28 15:30:00,108.44,108.81,108.43,108.73,62843.0,99.5261,99.8657,99.5169,99.7923,62843.0
2022-09-28 15:35:00,108.73,108.92,108.7,108.84,61927.0,99.7923,99.9667,99.7647,99.8932,61927.0
2022-09-28 15:40:00,108.82,109.01,108.75,108.95,67140.0,99.8749,100.0493,99.8106,99.9942,67140.0
2022-09-28 15:45:00,108.95,109.13,108.9,108.99,85499.0,99.9942,100.1594,99.9483,100.0309,85499.0
2022-09-28 15:50:00,108.99,109.24,108.83,109.04,93040.0,100.0309,100.2604,99.8841,100.0768,93040.0
2022-09-28 15:55:00,109.04,109.24,108.67,108.7,232875.0,100.0768,100.2604,99.7372,99.7647,232875.0
2022-09-29 09:30:00,107.99,108.05,106.8,107.55,105163.0,99.1131,99.1682,98.0209,98.7093,105163.0
2022-09-29 09:35:00,107.46,107.93,106.75,107.92,80414.0,98.6267,99.058,97.975,99.0489,80414.0
2022-09-29 09:40:00,107.92,108.04,106.75,107.06,50897.0,99.0489,99.159,97.975,98.2596,50897.0
2022-09-29 09:45:00,107.05,107.67,106.9,107.0,39946.0,98.2504,98.8194,98.1127,98.2045,39946.0
2022-09-29 09:50:00,107.02,108.26,106.92,107.64,81339.0,98.2228,99.3609,98.1311,98.7919,81339.0
2022-09-29 09:55:00,107.5,108.27,107.5,107.91,26123.0,98.6634,99.3701,98.6634,99.0397,26123.0
2022-09-29 10:00:00,107.82,107.95,106.75,107.17,23177.0,98.9571,99.0764,97.975,98.3605,23177.0
2022-09-29 10:05:00,107.23,107.31,106.59,106.59,28274.0,98.4156,98.489,97.8282,97.8282,28274.0
2022-09-29 10:10:00,106.6,106.86,106.1,106.16,38947.0,97.8374,98.076,97.3785,97.4335,38947.0
2022-09-29 10:15:00,106.15,106.22,105.76,105.84,38678.0,97.4244,97.4886,97.0664,97.1398,38678.0
2022-09-29 10:20:00,105.84,106.39,105.76,105.93,16848.0,97.1398,97.6446,97.0664,97.2224,16848.0
2022-09-29 10:25:00,105.98,106.3,105.86,106.08,14036.0,97.2683,97.562,97.1582,97.3601,14036.0
2022-09-29 10:30:00,106.03,106.06,105.75,105.88,18219.0,97.3142,97.3418,97.0572,97.1766,18219.0
2022-09-29 10:35:00,105.84,106.27,105.64,106.21,31697.0,97.1398,97.5345,96.9563,97.4794,31697.0
2022-09-29 10:40:00,106.27,107.04,106.27,106.99,15696.0,97.5345,98.2412,97.5345,98.1953,15696.0
2022-09-29 10:45:00,106.95,106.97,106.7,106.75,17731.0,98.1586,98.177,97.9292,97.975,17731.0
2022-09-29 10:50:00,106.74,107.56,106.74,107.4,25939.0,97.9659,98.7185,97.9659,98.5716,25939.0
2022-09-29 10:55:00,107.41,107.43,106.96,107.0,20954.0,98.5808,98.5991,98.1678,98.2045,20954.0
2022-09-29 11:00:00,106.99,107.27,106.88,106.97,22333.0,98.1953,98.4523,98.0944,98.177,22333.0
2022-09-29 11:05:00,106.99,107.59,106.85,107.5,39985.0,98.1953,98.746,98.0668,98.6634,39985.0
2022-09-29 11:10:00,107.5,107.61,107.13,107.21,20609.0,98.6634,98.7643,98.3238,98.3972,20609.0
2022-09-29 11:15:00,107.25,107.47,106.95,107.11,12902.0,98.4339,98.6359,98.1586,98.3054,12902.0
2022-09-29 11:20:00,107.1,107.1,106.53,106.63,18662.0,98.2963,98.2963,97.7731,97.8649,18662.0
2022-09-29 11:25:00,106.62,106.81,106.55,106.6,34587.0,97.8557,98.0301,97.7915,97.8374,34587.0
2022-09-29 11:30:00,106.64,106.7,106.48,106.64,21406.0,97.8741,97.9292,97.7272,97.8741,21406.0
2022-09-29 11:35:00,106.63,106.83,106.42,106.6,23357.0,97.8649,98.0485,97.6722,97.8374,23357.0
2022-09-29 11:40:00,106.62,107.0,106.57,107.0,15860.0,97.8557,98.2045,97.8098,98.2045,15860.0
2022-09-29 11:45:00,107.05,107.2,106.86,107.19,14928.0,98.2504,98.388,98.076,98.3789,14928.0
2022-09-29 11:50:00,107.16,107.66,107.03,107.66,17219.0,98.3513,98.8102,98.232,98.8102,17219.0
2022-09-29 11:55:00,107.7,107.74,107.27,107.3,15531.0,98.8469,98.8837,98.4523,98.4798,15531.0
2022-09-29 12:00:00,107.33,107.42,107.23,107.25,12253.0,98.5074,98.59,98.4156,98.4339,12253.0
2022-09-29 12:05:00,107.2,107.46,107.19,107.4,13027.0,98.388,98.6267,98.3789,98.5716,13027.0
2022-09-29 12:10:00,107.37,107.48,107.23,107.29,10449.0,98.5441,98.645,98.4156,98.4707,10449.0
2022-09-29 12:15:00,107.23,107.29,106.83,106.87,11470.0,98.4156,98.4707,98.0485,98.0852,11470.0
2022-09-29 12:20:00,106.84,107.02,106.77,107.01,8205.0,98.0576,98.2228,97.9934,98.2137,8205.0
2022-09-29 12:25:00,106.99,107.2,106.92,106.96,9874.0,98.1953,98.388,98.1311,98.1678,9874.0
2022-09-29 12:30:00,106.95,107.34,106.95,107.34,9357.0,98.1586,98.5165,98.1586,98.5165,9357.0
2022-09-29 12:35:00,107.34,107.59,107.27,107.54,26300.0,98.5165,98.746,98.4523,98.7001,26300.0
2022-09-29 12:40:00,107.53,107.53,107.03,107.34,13533.0,98.6909,98.6909,98.232,98.5165,13533.0
2022-09-29 12:45:00,107.37,107.43,106.9,107.0,8370.0,98.5441,98.5991,98.1127,98.2045,8370.0
2022-09-29 12:50:00,107.03,107.21,107.0,107.08,9018.0,98.232,98.3972,98.2045,98.2779,9018.0
2022-09-29 12:55:00,107.11,107.14,106.93,107.11,9938.0,98.3054,98.333,98.1402,98.3054,9938.0
2022-09-29 13:00:00,107.11,107.14,106.87,107.05,12592.0,98.3054,98.333,98.0852,98.2504,12592.0
2022-09-29 13:05:00,107.05,107.12,106.89,107.05,10136.0,98.2504,98.3146,98.1035,98.2504,10136.0
2022-09-29 13:10:00,106.95,107.01,106.84,106.99,13208.0,98.1586,98.2137,98.0576,98.1953,13208.0
2022-09-29 13:15:00,106.97,107.02,106.81,106.81,11488.0,98.177,98.2228,98.0301,98.0301,11488.0
2022-09-29 13:20:00,106.82,106.83,106.57,106.57,12461.0,98.0393,98.0485,97.8098,97.8098,12461.0
2022-09-29 13:25:00,106.58,106.83,106.53,106.54,20551.0,97.819,98.0485,97.7731,97.7823,20551.0
2022-09-29 13:30:00,106.54,106.93,106.47,106.93,20563.0,97.7823,98.1402,97.7181,98.1402,20563.0
2022-09-29 13:35:00,106.89,107.01,106.76,106.99,18320.0,98.1035,98.2137,97.9842,98.1953,18320.0
2022-09-29 13:40:00,106.98,106.98,106.73,106.75,24009.0,98.1861,98.1861,97.9567,97.975,24009.0
2022-09-29 13:45:00,106.75,106.86,106.75,106.79,22321.0,97.975,98.076,97.975,98.0118,22321.0
2022-09-29 13:50:00,106.79,107.02,106.76,106.95,18803.0,98.0118,98.2228,97.9842,98.1586,18803.0
2022-09-29 13:55:00,106.95,106.99,106.77,106.78,13410.0,98.1586,98.1953,97.9934,98.0026,13410.0
2022-09-29 14:00:00,106.78,106.78,106.37,106.44,26203.0,98.0026,98.0026,97.6263,97.6905,26203.0
2022-09-29 14:05:00,106.4,106.66,106.4,106.47,19331.0,97.6538,97.8924,97.6538,97.7181,19331.0
2022-09-29 14:10:00,106.48,106.64,106.42,106.58,15819.0,97.7272,97.8741,97.6722,97.819,15819.0
2022-09-29 14:15:00,106.57,106.57,106.28,106.3,25720.0,97.8098,97.8098,97.5437,97.562,25720.0
2022-09-29 14:20:00,106.31,106.31,105.78,105.85,30221.0,97.5712,97.5712,97.0848,97.149,30221.0
2022-09-29 14:25:00,105.83,106.28,105.82,106.19,27024.0,97.1307,97.5437,97.1215,97.4611,27024.0
2022-09-29 14:30:00,106.2,106.63,106.2,106.38,14789.0,97.4703,97.8649,97.4703,97.6355,14789.0
2022-09-29 14:35:00,106.33,106.73,106.27,106.58,13838.0,97.5896,97.9567,97.5345,97.819,13838.0
2022-09-29 14:40:00,106.58,106.67,106.45,106.49,17611.0,97.819,97.9016,97.6997,97.7364,17611.0
2022-09-29 14:45:00,106.57,106.72,106.54,106.6,10623.0,97.8098,97.9475,97.7823,97.8374,10623.0
2022-09-29 14:50:00,106.59,106.6,106.3,106.4,20170.0,97.8282,97.8374,97.562,97.6538,20170.0
2022-09-29 14:55:00,106.4,106.46,106.25,106.25,14693.0,97.6538,97.7089,97.5161,97.5161,14693.0
2022-09-29 15:00:00,106.24,106.72,106.24,106.69,23207.0,97.507,97.9475,97.507,97.92,23207.0
2022-09-29 15:05:00,106.72,106.85,106.48,106.51,19722.0,97.9475,98.0668,97.7272,97.7548,19722.0
2022-09-29 15:10:00,106.5,106.93,106.44,106.93,14738.0,97.7456,98.1402,97.6905,98.1402,14738.0
2022-09-29 15:15:00,106.92,107.02,106.84,106.93,14235.0,98.1311,98.2228,98.0576,98.1402,14235.0
2022-09-29 15:20:00,106.9,106.99,106.74,106.96,21906.0,98.1127,98.1953,97.9659,98.1678,21906.0
2022-09-29 15:25:00,106.95,107.01,106.76,106.81,18886.0,98.1586,98.2137,97.9842,98.0301,18886.0
2022-09-29 15:30:00,106.82,107.41,106.79,107.34,34281.0,98.0393,98.5808,98.0118,98.5165,34281.0
2022-09-29 15:35:00,107.34,107.44,107.09,107.21,29633.0,98.5165,98.6083,98.2871,98.3972,29633.0
2022-09-29 15:40:00,107.22,107.56,107.21,107.47,43669.0,98.4064,98.7185,98.3972,98.6359,43669.0
2022-09-29 15:45:00,107.45,107.49,107.19,107.24,45576.0,98.6175,98.6542,98.3789,98.4248,45576.0
2022-09-29 15:50:00,107.26,107.41,107.11,107.23,71601.0,98.4431,98.5808,98.3054,98.4156,71601.0
2022-09-29 15:55:00,107.23,107.48,107.1,107.29,144999.0,98.4156,98.645,98.2963,98.4707,144999.0
2022-09-30 09:30:00,106.29,107.54,105.88,106.95,98458.0,97.5529,98.7001,97.1766,98.1586,98458.0
2022-09-30 09:35:00,107.04,107.05,105.79,105.79,22221.0,98.2412,98.2504,97.094,97.094,22221.0
2022-09-30 09:40:00,105.8,106.55,105.7,105.97,31298.0,97.1031,97.7915,97.0114,97.2592,31298.0
2022-09-30 09:45:00,106.08,106.24,105.57,106.17,30434.0,97.3601,97.507,96.892,97.4427,30434.0
2022-09-30 09:50:00,106.26,107.29,106.1,107.29,34017.0,97.5253,98.4707,97.3785,98.4707,34017.0
2022-09-30 09:55:00,107.32,107.85,107.03,107.52,42407.0,98.4982,98.9846,98.232,98.6817,42407.0
2022-09-30 10:00:00,107.6,107.96,107.44,107.78,27703.0,98.7552,99.0856,98.6083,98.9204,27703.0
2022-09-30 10:05:00,107.83,108.11,107.62,107.82,30310.0,98.9663,99.2232,98.7735,98.9571,30310.0
2022-09-30 10:10:00,107.82,108.0,107.46,107.53,19350.0,98.9571,99.1223,98.6267,98.6909,19350.0
2022-09-30 10:15:00,107.63,107.68,107.03,107.44,15101.0,98.7827,98.8286,98.232,98.6083,15101.0
2022-09-30 10:20:00,107.48,107.58,106.98,107.23,11783.0,98.645,98.7368,98.1861,98.4156,11783.0
2022-09-30 10:25:00,107.16,107.61,107.06,107.61,12253.0,98.3513,98.7643,98.2596,98.7643,12253.0
2022-09-30 10:30:00,107.62,108.08,107.53,108.04,27545.0,98.7735,99.1957,98.6909,99.159,27545.0
2022-09-30 10:35:00,108.11,108.11,107.65,107.81,31506.0,99.2232,99.2232,98.8011,98.9479,31506.0
2022-09-30 10:40:00,107.87,108.03,107.65,107.99,20667.0,99.003,99.1498,98.8011,99.1131,20667.0
2022-09-30 10:45:00,107.95,108.27,107.91,108.06,29876.0,99.0764,99.3701,99.0397,99.1774,29876.0
2022-09-30 10:50:00,108.09,108.2,107.56,108.03,11540.0,99.2049,99.3058,98.7185,99.1498,11540.0
2022-09-30 10:55:00,108.1,108.23,107.8,108.21,12145.0,99.2141,99.3334,98.9387,99.315,12145.0
2022-09-30 11:00:00,108.21,108.44,108.04,108.35,14203.0,99.315,99.5261,99.159,99.4435,14203.0
2022-09-30 11:05:00,108.36,108.62,108.35,108.58,22422.0,99.4527,99.6913,99.4435,99.6546,22422.0
2022-09-30 11:10:00,108.58,108.6,108.31,108.46,9875.0,99.6546,99.673,99.4068,99.5445,9875.0
2022-09-30 11:15:00,108.4,108.6,108.08,108.19,13381.0,99.4894,99.673,99.1957,99.2967,13381.0
2022-09-30 11:20:00,108.22,108.43,108.04,108.39,8364.0,99.3242,99.5169,99.159,99.4802,8364.0
2022-09-30 11:25:00,108.4,108.55,108.2,108.54,10207.0,99.4894,99.6271,99.3058,99.6179,10207.0
2022-09-30 11:30:00,108.48,108.92,108.41,108.86,9759.0,99.5628,99.9667,99.4986,99.9116,9759.0
2022-09-30 11:35:00,108.89,108.97,108.77,108.97,7877.0,99.9391,100.0126,99.829,100.0126,7877.0
2022-09-30 11:40:00,108.97,109.05,108.78,108.83,8897.0,100.0126,100.086,99.8382,99.8841,8897.0
2022-09-30 11:45:00,108.86,108.98,108.69,108.97,13746.0,99.9116,100.0217,99.7556,100.0126,13746.0
2022-09-30 11:50:00,108.95,109.14,108.9,108.97,15292.0,99.9942,100.1686,99.9483,100.0126,15292.0
2022-09-30 11:55:00,108.94,109.02,108.68,108.68,7498.0,99.985,100.0584,99.7464,99.7464,7498.0
2022-09-30 12:00:00,108.65,108.7,108.44,108.65,9416.0,99.7189,99.7647,99.5261,99.7189,9416.0
2022-09-30 12:05:00,108.67,108.79,108.51,108.54,24829.0,99.7372,99.8473,99.5904,99.6179,24829.0
2022-09-30 12:10:00,108.5,108.61,108.41,108.43,20181.0,99.5812,99.6821,99.4986,99.5169,20181.0
2022-09-30 12:15:00,108.51,108.58,108.26,108.26,8575.0,99.5904,99.6546,99.3609,99.3609,8575.0
2022-09-30 12:20:00,108.24,108.24,107.8,108.03,26730.0,99.3426,99.3426,98.9387,99.1498,26730.0
2022-09-30 12:25:00,108.02,108.13,107.88,107.88,31838.0,99.1406,99.2416,99.0122,99.0122,31838.0
2022-09-30 12:30:00,107.87,107.96,107.81,107.86,8633.0,99.003,99.0856,98.9479,98.9938,8633.0
2022-09-30 12:35:00,107.85,108.23,107.82,108.21,12363.0,98.9846,99.3334,98.9571,99.315,12363.0
2022-09-30 12:40:00,108.23,108.32,108.16,108.23,11472.0,99.3334,99.416,99.2691,99.3334,11472.0
2022-09-30 12:45:00,108.19,108.22,108.03,108.15,12398.0,99.2967,99.3242,99.1498,99.26,12398.0
2022-09-30 12:50:00,108.15,108.33,108.03,108.3,17422.0,99.26,99.4252,99.1498,99.3976,17422.0
2022-09-30 12:55:00,108.27,108.35,108.12,108.12,5969.0,99.3701,99.4435,99.2324,99.2324,5969.0
2022-09-30 13:00:00,108.13,108.33,108.09,108.31,10111.0,99.2416,99.4252,99.2049,99.4068,10111.0
2022-09-30 13:05:00,108.29,108.49,108.21,108.43,10415.0,99.3885,99.572,99.315,99.5169,10415.0
2022-09-30 13:10:00,108.43,108.56,108.41,108.48,13767.0,99.5169,99.6363,99.4986,99.5628,13767.0
2022-09-30 13:15:00,108.44,108.44,108.07,108.16,8353.0,99.5261,99.5261,99.1865,99.2691,8353.0
2022-09-30 13:20:00,108.18,108.22,108.0,108.16,11699.0,99.2875,99.3242,99.1223,99.2691,11699.0
2022-09-30 13:25:00,108.13,108.3,108.09,108.29,13455.0,99.2416,99.3976,99.2049,99.3885,13455.0
2022-09-30 13:30:00,108.31,108.36,107.91,107.93,14053.0,99.4068,99.4527,99.0397,99.058,14053.0
2022-09-30 13:35:00,107.92,108.0,107.75,107.83,13092.0,99.0489,99.1223,98.8928,98.9663,13092.0
2022-09-30 13:40:00,107.84,107.92,107.65,107.67,11234.0,98.9754,99.0489,98.8011,98.8194,11234.0
2022-09-30 13:45:00,107.68,107.86,107.61,107.68,11295.0,98.8286,98.9938,98.7643,98.8286,11295.0
2022-09-30 13:50:00,107.72,107.93,107.71,107.9,12140.0,98.8653,99.058,98.8561,99.0305,12140.0
2022-09-30 13:55:00,107.9,108.05,107.86,108.02,16981.0,99.0305,99.1682,98.9938,99.1406,16981.0
2022-09-30 14:00:00,108.0,108.04,107.73,107.81,13354.0,99.1223,99.159,98.8745,98.9479,13354.0
2022-09-30 14:05:00,107.79,107.84,107.69,107.74,12227.0,98.9296,98.9754,98.8378,98.8837,12227.0
2022-09-30 14:10:00,107.74,107.78,107.58,107.73,12460.0,98.8837,98.9204,98.7368,98.8745,12460.0
2022-09-30 14:15:00,107.73,107.85,107.62,107.67,20513.0,98.8745,98.9846,98.7735,98.8194,20513.0
2022-09-30 14:20:00,107.65,107.74,107.37,107.41,17433.0,98.8011,98.8837,98.5441,98.5808,17433.0
2022-09-30 14:25:00,107.4,107.48,107.29,107.36,13701.0,98.5716,98.645,98.4707,98.5349,13701.0
2022-09-30 14:30:00,107.34,107.54,107.27,107.53,18264.0,98.5165,98.7001,98.4523,98.6909,18264.0
2022-09-30 14:35:00,107.52,107.52,107.13,107.18,14833.0,98.6817,98.6817,98.3238,98.3697,14833.0
2022-09-30 14:40:00,107.2,107.2,106.91,107.13,17649.0,98.388,98.388,98.1219,98.3238,17649.0
2022-09-30 14:45:00,107.12,107.17,106.85,107.17,18456.0,98.3146,98.3605,98.0668,98.3605,18456.0
2022-09-30 14:50:00,107.21,107.41,107.16,107.23,17651.0,98.3972,98.5808,98.3513,98.4156,17651.0
2022-09-30 14:55:00,107.24,107.3,107.08,107.15,24979.0,98.4248,98.4798,98.2779,98.3422,24979.0
2022-09-30 15:00:00,107.12,107.38,107.05,107.14,117504.0,98.3146,98.5533,98.2504,98.333,117504.0
2022-09-30 15:05:00,107.18,107.37,107.07,107.09,20330.0,98.3697,98.5441,98.2687,98.2871,20330.0
2022-09-30 15:10:00,107.08,107.19,106.78,106.83,25657.0,98.2779,98.3789,98.0026,98.0485,25657.0
2022-09-30 15:15:00,106.85,107.11,106.76,106.91,27775.0,98.0668,98.3054,97.9842,98.1219,27775.0
2022-09-30 15:20:00,106.91,107.16,106.89,107.14,23265.0,98.1219,98.3513,98.1035,98.333,23265.0
2022-09-30 15:25:00,107.14,107.38,106.97,107.37,35303.0,98.333,98.5533,98.177,98.5441,35303.0
2022-09-30 15:30:00,107.38,107.54,107.05,107.05,36721.0,98.5533,98.7001,98.2504,98.2504,36721.0
2022-09-30 15:35:00,107.01,107.06,106.76,106.98,89120.0,98.2137,98.2596,97.9842,98.1861,89120.0
2022-09-30 15:40:00,106.98,107.31,106.97,106.98,49990.0,98.1861,98.489,98.177,98.1861,49990.0
2022-09-30 15:45:00,106.99,107.43,106.88,107.35,67688.0,98.1953,98.5991,98.0944,98.5257,67688.0
2022-09-30 15:50:00,107.33,107.44,106.91,106.93,108574.0,98.5074,98.6083,98.1219,98.1402,108574.0
2022-09-30 15:55:00,106.95,107.03,106.65,106.89,159314.0,98.1586,98.232,97.8833,98.1035,159314.0
2022-10-03 09:30:00,110.0,111.12,109.5,111.09,113855.0,100.9579,101.9858,100.499,101.9583,113855.0
2022-10-03 09:35:00,110.98,111.24,109.08,109.08,55460.0,101.8573,102.096,100.1135,100.1135,55460.0
2022-10-03 09:40:00,109.19,110.32,108.84,110.16,85577.0,100.2145,101.2516,99.8932,101.1047,85577.0
2022-10-03 09:45:00,110.15,110.32,109.65,109.65,44575.0,101.0956,101.2516,100.6367,100.6367,44575.0
2022-10-03 09:50:00,109.65,109.82,108.78,108.94,37834.0,100.6367,100.7927,99.8382,99.985,37834.0
2022-10-03 09:55:00,108.93,109.06,108.11,108.39,58297.0,99.9758,100.0952,99.2232,99.4802,58297.0
2022-10-03 10:00:00,108.52,108.96,108.5,108.58,26044.0,99.5995,100.0034,99.5812,99.6546,26044.0
2022-10-03 10:05:00,108.68,108.7,107.86,107.95,24709.0,99.7464,99.7647,98.9938,99.0764,24709.0
2022-10-03 10:10:00,107.92,108.78,107.92,108.42,36524.0,99.0489,99.8382,99.0489,99.5078,36524.0
2022-10-03 10:15:00,108.44,108.57,108.26,108.53,19342.0,99.5261,99.6454,99.3609,99.6087,19342.0
2022-10-03 10:20:00,108.39,109.09,108.36,108.96,17300.0,99.4802,100.1227,99.4527,100.0034,17300.0
2022-10-03 10:25:00,109.0,109.01,108.47,108.68,17668.0,100.0401,100.0493,99.5537,99.7464,17668.0
2022-10-03 10:30:00,108.73,108.9,108.25,108.33,23367.0,99.7923,99.9483,99.3517,99.4252,23367.0
2022-10-03 10:35:00,108.32,108.7,108.29,108.48,25324.0,99.416,99.7647,99.3885,99.5628,25324.0
2022-10-03 10:40:00,108.48,108.86,108.39,108.77,45801.0,99.5628,99.9116,99.4802,99.829,45801.0
2022-10-03 10:45:00,108.83,109.34,108.83,109.34,19402.0,99.8841,100.3521,99.8841,100.3521,19402.0
2022-10-03 10:50:00,109.34,109.7,109.28,109.44,16307.0,100.3521,100.6825,100.2971,100.4439,16307.0
2022-10-03 10:55:00,109.44,109.79,109.31,109.47,30557.0,100.4439,100.7651,100.3246,100.4715,30557.0
2022-10-03 11:00:00,109.5,109.64,109.3,109.63,19260.0,100.499,100.6275,100.3154,100.6183,19260.0
2022-10-03 11:05:00,109.65,109.65,109.22,109.49,21396.0,100.6367,100.6367,100.242,100.4898,21396.0
2022-10-03 11:10:00,109.5,109.71,109.34,109.43,25381.0,100.499,100.6917,100.3521,100.4347,25381.0
2022-10-03 11:15:00,109.43,109.88,109.39,109.88,31129.0,100.4347,100.8478,100.398,100.8478,31129.0
2022-10-03 11:20:00,109.89,110.0,109.69,109.71,29019.0,100.8569,100.9579,100.6734,100.6917,29019.0
2022-10-03 11:25:00,109.76,109.85,109.64,109.64,24573.0,100.7376,100.8202,100.6275,100.6275,24573.0
2022-10-03 11:30:00,109.64,109.77,109.49,109.59,20503.0,100.6275,100.7468,100.4898,100.5816,20503.0
2022-10-03 11:35:00,109.61,109.93,109.61,109.9,15754.0,100.5999,100.8936,100.5999,100.8661,15754.0
2022-10-03 11:40:00,109.89,110.15,109.83,110.06,21917.0,100.8569,101.0956,100.8019,101.013,21917.0
2022-10-03 11:45:00,110.03,110.33,110.01,110.31,20248.0,100.9854,101.2608,100.9671,101.2424,20248.0
2022-10-03 11:50:00,110.31,110.52,110.29,110.44,26557.0,101.2424,101.4351,101.224,101.3617,26557.0
2022-10-03 11:55:00,110.44,110.47,110.24,110.4,20187.0,101.3617,101.3893,101.1782,101.325,20187.0
2022-10-03 12:00:00,110.4,110.76,110.36,110.65,30500.0,101.325,101.6554,101.2883,101.5545,30500.0
2022-10-03 12:05:00,110.65,111.08,110.58,111.08,22686.0,101.5545,101.9491,101.4902,101.9491,22686.0
2022-10-03 12:10:00,111.06,111.09,110.8,110.89,29322.0,101.9308,101.9583,101.6921,101.7747,29322.0
2022-10-03 12:15:00,110.85,110.92,110.68,110.87,21753.0,101.738,101.8023,101.582,101.7564,21753.0
2022-10-03 12:20:00,110.89,110.89,110.44,110.68,24763.0,101.7747,101.7747,101.3617,101.582,24763.0
2022-10-03 12:25:00,110.69,110.81,110.36,110.4,18342.0,101.5912,101.7013,101.2883,101.325,18342.0
2022-10-03 12:30:00,110.34,110.59,110.25,110.53,12762.0,101.2699,101.4994,101.1873,101.4443,12762.0
2022-10-03 12:35:00,110.51,110.52,110.26,110.37,8732.0,101.426,101.4351,101.1965,101.2975,8732.0
2022-10-03 12:40:00,110.39,110.67,110.35,110.67,16216.0,101.3158,101.5728,101.2791,101.5728,16216.0
2022-10-03 12:45:00,110.65,110.71,110.53,110.57,14444.0,101.5545,101.6095,101.4443,101.481,14444.0
2022-10-03 12:50:00,110.57,110.67,110.38,110.47,15280.0,101.481,101.5728,101.3067,101.3893,15280.0
2022-10-03 12:55:00,110.47,110.49,110.23,110.37,12423.0,101.3893,101.4076,101.169,101.2975,12423.0
2022-10-03 13:00:00,110.36,110.45,110.26,110.34,9220.0,101.2883,101.3709,101.1965,101.2699,9220.0
2022-10-03 13:05:00,110.4,110.67,110.36,110.67,13282.0,101.325,101.5728,101.2883,101.5728,13282.0
2022-10-03 13:10:00,110.61,110.61,110.4,110.5,12296.0,101.5177,101.5177,101.325,101.4168,12296.0
2022-10-03 13:15:00,110.48,110.48,110.31,110.36,4024.0,101.3984,101.3984,101.2424,101.2883,4024.0
2022-10-03 13:20:00,110.35,110.63,110.35,110.49,12296.0,101.2791,101.5361,101.2791,101.4076,12296.0
2022-10-03 13:25:00,110.5,110.68,110.38,110.39,5472.0,101.4168,101.582,101.3067,101.3158,5472.0
2022-10-03 13:30:00,110.37,110.62,110.31,110.61,18189.0,101.2975,101.5269,101.2424,101.5177,18189.0
2022-10-03 13:35:00,110.58,110.58,110.22,110.29,10685.0,101.4902,101.4902,101.1598,101.224,10685.0
2022-10-03 13:40:00,110.31,110.55,110.25,110.55,7222.0,101.2424,101.4627,101.1873,101.4627,7222.0
2022-10-03 13:45:00,110.57,110.73,110.54,110.71,11786.0,101.481,101.6279,101.4535,101.6095,11786.0
2022-10-03 13:50:00,110.7,110.91,110.66,110.88,14815.0,101.6003,101.7931,101.5636,101.7655,14815.0
2022-10-03 13:55:00,110.86,110.97,110.83,110.88,10421.0,101.7472,101.8482,101.7197,101.7655,10421.0
2022-10-03 14:00:00,110.89,111.22,110.87,111.12,12991.0,101.7747,102.0776,101.7564,101.9858,12991.0
2022-10-03 14:05:00,111.06,111.24,111.0,111.2,10866.0,101.9308,102.096,101.8757,102.0592,10866.0
2022-10-03 14:10:00,111.23,111.45,111.18,111.42,12474.0,102.0868,102.2887,102.0409,102.2612,12474.0
2022-10-03 14:15:00,111.42,111.54,111.27,111.27,19332.0,102.2612,102.3713,102.1235,102.1235,19332.0
2022-10-03 14:20:00,111.3,111.4,111.25,111.33,9422.0,102.151,102.2428,102.1051,102.1786,9422.0
2022-10-03 14:25:00,111.39,111.78,111.39,111.74,19555.0,102.2336,102.5916,102.2336,102.5549,19555.0
2022-10-03 14:30:00,111.72,111.87,111.61,111.69,12320.0,102.5365,102.6742,102.4355,102.509,12320.0
2022-10-03 14:35:00,111.75,111.95,111.67,111.93,14494.0,102.564,102.7476,102.4906,102.7292,14494.0
2022-10-03 14:40:00,111.98,112.09,111.91,112.06,18529.0,102.7751,102.8761,102.7109,102.8486,18529.0
2022-10-03 14:45:00,112.07,112.12,111.98,112.09,13237.0,102.8577,102.9036,102.7751,102.8761,13237.0
2022-10-03 14:50:00,112.13,112.22,112.06,112.2,9354.0,102.9128,102.9954,102.8486,102.977,9354.0
2022-10-03 14:55:00,112.22,112.33,112.09,112.1,18680.0,102.9954,103.0964,102.8761,102.8853,18680.0
2022-10-03 15:00:00,112.08,112.17,111.99,112.08,10464.0,102.8669,102.9495,102.7843,102.8669,10464.0
2022-10-03 15:05:00,112.17,112.3,112.09,112.23,15205.0,102.9495,103.0688,102.8761,103.0046,15205.0
2022-10-03 15:10:00,112.25,112.43,112.22,112.39,24858.0,103.0229,103.1881,102.9954,103.1514,24858.0
2022-10-03 15:15:00,112.39,112.46,112.24,112.43,19996.0,103.1514,103.2157,103.0138,103.1881,19996.0
2022-10-03 15:20:00,112.41,112.67,112.4,112.62,37936.0,103.1698,103.4084,103.1606,103.3625,37936.0
2022-10-03 15:25:00,112.61,112.66,112.46,112.49,40690.0,103.3533,103.3992,103.2157,103.2432,40690.0
2022-10-03 15:30:00,112.47,112.57,112.38,112.5,34742.0,103.2249,103.3166,103.1422,103.2524,34742.0
2022-10-03 15:35:00,112.51,112.67,112.39,112.5,49976.0,103.2616,103.4084,103.1514,103.2524,49976.0
2022-10-03 15:40:00,112.51,112.67,112.33,112.4,69518.0,103.2616,103.4084,103.0964,103.1606,69518.0
2022-10-03 15:45:00,112.4,112.59,112.27,112.4,74643.0,103.1606,103.335,103.0413,103.1606,74643.0
2022-10-03 15:50:00,112.41,112.53,112.15,112.47,161264.0,103.1698,103.2799,102.9312,103.2249,161264.0
2022-10-03 15:55:00,112.47,112.48,112.18,112.29,260073.0,103.2249,103.234,102.9587,103.0596,260073.0
2022-10-04 09:30:00,114.45,114.74,113.72,114.02,134210.0,105.0421,105.3083,104.3721,104.6474,134210.0
2022-10-04 09:35:00,114.02,114.36,113.94,114.33,37894.0,104.6474,104.9595,104.574,104.932,37894.0
2022-10-04 09:40:00,114.31,114.98,113.85,114.81,38898.0,104.9136,105.5285,104.4914,105.3725,38898.0
2022-10-04 09:45:00,114.86,115.14,114.68,114.96,67702.0,105.4184,105.6754,105.2532,105.5102,67702.0
2022-10-04 09:50:00,115.0,115.56,114.95,115.36,42411.0,105.5469,106.0608,105.501,105.8773,42411.0
2022-10-04 09:55:00,115.36,115.64,114.77,114.77,45649.0,105.8773,106.1343,105.3358,105.3358,45649.0
2022-10-04 10:00:00,114.79,115.77,114.75,115.67,35534.0,105.3541,106.2536,105.3174,106.1618,35534.0
2022-10-04 10:05:00,115.67,115.81,115.05,115.37,33839.0,106.1618,106.2903,105.5928,105.8865,33839.0
2022-10-04 10:10:00,115.35,115.83,115.28,115.63,28894.0,105.8681,106.3087,105.8039,106.1251,28894.0
2022-10-04 10:15:00,115.6,116.0,115.48,115.48,29259.0,106.0976,106.4647,105.9874,105.9874,29259.0
2022-10-04 10:20:00,115.45,115.62,115.31,115.61,28135.0,105.9599,106.1159,105.8314,106.1067,28135.0
2022-10-04 10:25:00,115.58,115.61,115.35,115.42,30157.0,106.0792,106.1067,105.8681,105.9324,30157.0
2022-10-04 10:30:00,115.45,115.74,115.39,115.68,31050.0,105.9599,106.2261,105.9048,106.171,31050.0
2022-10-04 10:35:00,115.73,115.75,115.28,115.4,29133.0,106.2169,106.2352,105.8039,105.914,29133.0
2022-10-04 10:40:00,115.38,115.55,115.12,115.16,44933.0,105.8956,106.0517,105.657,105.6937,44933.0
2022-10-04 10:45:00,115.09,116.37,114.82,116.06,50895.0,105.6295,106.8043,105.3817,106.5197,50895.0
2022-10-04 10:50:00,116.23,116.41,115.83,116.12,25145.0,106.6758,106.841,106.3087,106.5748,25145.0
2022-10-04 10:55:00,116.18,116.65,116.08,116.55,81786.0,106.6299,107.0612,106.5381,106.9695,81786.0
2022-10-04 11:00:00,116.6,116.64,116.04,116.06,52906.0,107.0154,107.0521,106.5014,106.5197,52906.0
2022-10-04 11:05:00,116.03,116.08,115.65,115.73,42106.0,106.4922,106.5381,106.1435,106.2169,42106.0
2022-10-04 11:10:00,115.69,115.73,115.25,115.33,48668.0,106.1802,106.2169,105.7763,105.8498,48668.0
2022-10-04 11:15:00,115.33,115.73,115.13,115.46,47212.0,105.8498,106.2169,105.6662,105.9691,47212.0
2022-10-04 11:20:00,115.46,115.53,115.27,115.39,12738.0,105.9691,106.0333,105.7947,105.9048,12738.0
2022-10-04 11:25:00,115.4,115.88,115.4,115.75,19767.0,105.914,106.3545,105.914,106.2352,19767.0
2022-10-04 11:30:00,115.7,116.12,115.6,115.86,26127.0,106.1893,106.5748,106.0976,106.3362,26127.0
2022-10-04 11:35:00,115.84,116.26,115.83,116.23,19686.0,106.3178,106.7033,106.3087,106.6758,19686.0
2022-10-04 11:40:00,116.22,116.53,116.15,116.48,30501.0,106.6666,106.9511,106.6024,106.9052,30501.0
2022-10-04 11:45:00,116.48,116.52,116.17,116.32,16186.0,106.9052,106.9419,106.6207,106.7584,16186.0
2022-10-04 11:50:00,116.38,116.52,116.27,116.39,21339.0,106.8134,106.9419,106.7125,106.8226,21339.0
2022-10-04 11:55:00,116.44,116.6,116.31,116.59,13023.0,106.8685,107.0154,106.7492,107.0062,13023.0
2022-10-04 12:00:00,116.57,116.57,116.36,116.53,10966.0,106.9878,106.9878,106.7951,106.9511,10966.0
2022-10-04 12:05:00,116.54,116.69,116.4,116.69,17542.0,106.9603,107.098,106.8318,107.098,17542.0
2022-10-04 12:10:00,116.68,116.87,116.56,116.69,27747.0,107.0888,107.2632,106.9786,107.098,27747.0
2022-10-04 12:15:00,116.7,116.82,116.42,116.42,13375.0,107.1071,107.2173,106.8502,106.8502,13375.0
2022-10-04 12:20:00,116.44,116.55,116.33,116.52,19447.0,106.8685,106.9695,106.7676,106.9419,19447.0
2022-10-04 12:25:00,116.53,116.8,116.45,116.69,28229.0,106.9511,107.1989,106.8777,107.098,28229.0
2022-10-04 12:30:00,116.69,117.04,116.66,117.02,22988.0,107.098,107.4192,107.0704,107.4008,22988.0
2022-10-04 12:35:00,117.02,117.06,116.84,116.94,11553.0,107.4008,107.4375,107.2356,107.3274,11553.0
2022-10-04 12:40:00,116.89,117.27,116.89,117.13,13166.0,107.2815,107.6303,107.2815,107.5018,13166.0
2022-10-04 12:45:00,117.15,117.17,116.87,116.87,11457.0,107.5201,107.5385,107.2632,107.2632,11457.0
2022-10-04 12:50:00,116.86,116.98,116.7,116.89,22149.0,107.254,107.3641,107.1071,107.2815,22149.0
2022-10-04 12:55:00,116.88,117.02,116.81,117.0,12150.0,107.2723,107.4008,107.2081,107.3825,12150.0
2022-10-04 13:00:00,117.0,117.29,117.0,117.29,31310.0,107.3825,107.6486,107.3825,107.6486,31310.0
2022-10-04 13:05:00,117.32,117.53,117.26,117.4,23827.0,107.6762,107.8689,107.6211,107.7496,23827.0
2022-10-04 13:10:00,117.4,117.5,117.12,117.17,28564.0,107.7496,107.8414,107.4926,107.5385,28564.0
2022-10-04 13:15:00,117.17,117.17,116.51,116.53,92893.0,107.5385,107.5385,106.9328,106.9511,92893.0
2022-10-04 13:20:00,116.52,116.82,116.42,116.76,62084.0,106.9419,107.2173,106.8502,107.1622,62084.0
2022-10-04 13:25:00,116.78,116.97,116.6,116.91,34461.0,107.1806,107.3549,107.0154,107.2999,34461.0
2022-10-04 13:30:00,116.89,117.12,116.81,116.81,39059.0,107.2815,107.4926,107.2081,107.2081,39059.0
2022-10-04 13:35:00,116.77,116.96,116.52,116.64,29853.0,107.1714,107.3458,106.9419,107.0521,29853.0
2022-10-04 13:40:00,116.66,116.69,116.38,116.57,17681.0,107.0704,107.098,106.8134,106.9878,17681.0
2022-10-04 13:45:00,116.57,117.16,116.55,117.16,33444.0,106.9878,107.5293,106.9695,107.5293,33444.0
2022-10-04 13:50:00,117.15,117.25,116.98,117.01,25413.0,107.5201,107.6119,107.3641,107.3917,25413.0
2022-10-04 13:55:00,117.01,117.22,116.94,117.19,14793.0,107.3917,107.5844,107.3274,107.5569,14793.0
2022-10-04 14:00:00,117.21,117.46,117.19,117.46,37547.0,107.5752,107.8047,107.5569,107.8047,37547.0
2022-10-04 14:05:00,117.46,117.5,117.26,117.26,25580.0,107.8047,107.8414,107.6211,107.6211,25580.0
2022-10-04 14:10:00,117.31,117.35,116.91,116.94,16384.0,107.667,107.7037,107.2999,107.3274,16384.0
2022-10-04 14:15:00,117.04,117.12,116.98,117.08,19759.0,107.4192,107.4926,107.3641,107.4559,19759.0
2022-10-04 14:20:00,117.1,117.3,117.04,117.24,27603.0,107.4743,107.6578,107.4192,107.6028,27603.0
2022-10-04 14:25:00,117.2,117.42,117.07,117.08,23540.0,107.566,107.768,107.4467,107.4559,23540.0
2022-10-04 14:30:00,117.12,117.33,117.09,117.15,19186.0,107.4926,107.6854,107.4651,107.5201,19186.0
2022-10-04 14:35:00,117.17,117.19,116.84,116.94,25109.0,107.5385,107.5569,107.2356,107.3274,25109.0
2022-10-04 14:40:00,116.96,117.0,116.84,116.91,32505.0,107.3458,107.3825,107.2356,107.2999,32505.0
2022-10-04 14:45:00,116.9,116.9,116.7,116.8,24549.0,107.2907,107.2907,107.1071,107.1989,24549.0
2022-10-04 14:50:00,116.76,116.91,116.68,116.71,17017.0,107.1622,107.2999,107.0888,107.1163,17017.0
2022-10-04 14:55:00,116.68,116.78,116.54,116.57,15973.0,107.0888,107.1806,106.9603,106.9878,15973.0
2022-10-04 15:00:00,116.55,116.7,116.44,116.57,12551.0,106.9695,107.1071,106.8685,106.9878,12551.0
2022-10-04 15:05:00,116.55,116.59,116.35,116.35,20483.0,106.9695,107.0062,106.7859,106.7859,20483.0
2022-10-04 15:10:00,116.33,116.43,116.15,116.35,26511.0,106.7676,106.8593,106.6024,106.7859,26511.0
2022-10-04 15:15:00,116.32,116.67,116.3,116.51,26197.0,106.7584,107.0796,106.74,106.9328,26197.0
2022-10-04 15:20:00,116.53,116.72,116.36,116.7,20379.0,106.9511,107.1255,106.7951,107.1071,20379.0
2022-10-04 15:25:00,116.69,116.91,116.65,116.8,40771.0,107.098,107.2999,107.0612,107.1989,40771.0
2022-10-04 15:30:00,116.78,116.78,116.48,116.66,54275.0,107.1806,107.1806,106.9052,107.0704,54275.0
2022-10-04 15:35:00,116.69,117.08,116.69,117.07,52032.0,107.098,107.4559,107.098,107.4467,52032.0
2022-10-04 15:40:00,117.06,117.2,116.92,117.1,51141.0,107.4375,107.566,107.3091,107.4743,51141.0
2022-10-04 15:45:00,117.1,117.34,116.97,117.31,60329.0,107.4743,107.6945,107.3549,107.667,60329.0
2022-10-04 15:50:00,117.3,117.46,117.24,117.41,102040.0,107.6578,107.8047,107.6028,107.7588,102040.0
2022-10-04 15:55:00,117.4,117.67,117.31,117.53,189450.0,107.7496,107.9974,107.667,107.8689,189450.0
2022-10-05 09:30:00,116.87,117.34,115.67,116.1,176200.0,107.2632,107.6945,106.1618,106.5565,176200.0
2022-10-05 09:35:00,116.12,117.21,115.22,115.3,70673.0,106.5748,107.5752,105.7488,105.8222,70673.0
2022-10-05 09:40:00,115.24,115.77,114.7,115.35,63419.0,105.7672,106.2536,105.2715,105.8681,63419.0
2022-10-05 09:45:00,115.39,116.08,115.39,115.98,56616.0,105.9048,106.5381,105.9048,106.4463,56616.0
2022-10-05 09:50:00,115.95,116.85,115.4,116.78,80301.0,106.4188,107.2448,105.914,107.1806,80301.0
2022-10-05 09:55:00,116.8,117.32,116.51,116.69,53777.0,107.1989,107.6762,106.9328,107.098,53777.0
2022-10-05 10:00:00,116.67,116.67,115.32,115.37,46689.0,107.0796,107.0796,105.8406,105.8865,46689.0
2022-10-05 10:05:00,115.29,115.41,114.55,114.65,63602.0,105.813,105.9232,105.1339,105.2257,63602.0
2022-10-05 10:10:00,114.62,115.21,114.61,115.12,71157.0,105.1981,105.7396,105.1889,105.657,71157.0
2022-10-05 10:15:00,115.07,115.76,115.07,115.58,33793.0,105.6111,106.2444,105.6111,106.0792,33793.0
2022-10-05 10:20:00,115.56,115.83,115.27,115.32,24014.0,106.0608,106.3087,105.7947,105.8406,24014.0
2022-10-05 10:25:00,115.3,115.69,115.2,115.58,24388.0,105.8222,106.1802,105.7304,106.0792,24388.0
2022-10-05 10:30:00,115.62,116.18,115.5,115.59,44246.0,106.1159,106.6299,106.0058,106.0884,44246.0
2022-10-05 10:35:00,115.61,115.82,115.51,115.75,46596.0,106.1067,106.2995,106.015,106.2352,46596.0
2022-10-05 10:40:00,115.71,116.17,115.64,116.07,25481.0,106.1985,106.6207,106.1343,106.5289,25481.0
2022-10-05 10:45:00,116.11,116.67,115.98,116.58,34429.0,106.5656,107.0796,106.4463,106.997,34429.0
2022-10-05 10:50:00,116.57,117.34,116.46,117.34,39172.0,106.9878,107.6945,106.8869,107.6945,39172.0
2022-10-05 10:55:00,117.36,117.58,117.21,117.31,42722.0,107.7129,107.9148,107.5752,107.667,42722.0
2022-10-05 11:00:00,117.31,118.04,117.31,117.93,54649.0,107.667,108.337,107.667,108.236,54649.0
2022-10-05 11:05:00,117.87,117.95,117.46,117.59,19491.0,108.181,108.2544,107.8047,107.924,19491.0
2022-10-05 11:10:00,117.54,117.63,117.21,117.56,24331.0,107.8781,107.9607,107.5752,107.8964,24331.0
2022-10-05 11:15:00,117.56,117.58,117.01,117.13,14870.0,107.8964,107.9148,107.3917,107.5018,14870.0
2022-10-05 11:20:00,117.17,117.29,116.92,117.13,22296.0,107.5385,107.6486,107.3091,107.5018,22296.0
2022-10-05 11:25:00,117.16,117.66,117.14,117.6,15808.0,107.5293,107.9882,107.511,107.9332,15808.0
2022-10-05 11:30:00,117.58,117.93,117.45,117.68,19194.0,107.9148,108.236,107.7955,108.0066,19194.0
2022-10-05 11:35:00,117.64,118.29,117.61,118.25,30898.0,107.9699,108.5664,107.9423,108.5297,30898.0
2022-10-05 11:40:00,118.33,118.66,118.3,118.6,34781.0,108.6032,108.906,108.5756,108.851,34781.0
2022-10-05 11:45:00,118.59,118.65,117.98,117.99,14286.0,108.8418,108.8968,108.2819,108.2911,14286.0
2022-10-05 11:50:00,117.96,118.01,117.6,117.71,20380.0,108.2636,108.3095,107.9332,108.0341,20380.0
2022-10-05 11:55:00,117.71,117.77,117.47,117.63,13688.0,108.0341,108.0892,107.8138,107.9607,13688.0
2022-10-05 12:00:00,117.64,117.64,117.16,117.16,16594.0,107.9699,107.9699,107.5293,107.5293,16594.0
2022-10-05 12:05:00,117.23,117.52,117.23,117.42,10137.0,107.5936,107.8597,107.5936,107.768,10137.0
2022-10-05 12:10:00,117.42,117.59,117.35,117.35,18346.0,107.768,107.924,107.7037,107.7037,18346.0
2022-10-05 12:15:00,117.34,117.38,116.86,117.34,131829.0,107.6945,107.7312,107.254,107.6945,131829.0
2022-10-05 12:20:00,117.33,117.9,117.28,117.9,24920.0,107.6854,108.2085,107.6395,108.2085,24920.0
2022-10-05 12:25:00,117.94,118.15,117.79,118.04,26539.0,108.2452,108.4379,108.1075,108.337,26539.0
2022-10-05 12:30:00,118.02,118.33,117.92,118.24,19011.0,108.3186,108.6032,108.2269,108.5206,19011.0
2022-10-05 12:35:00,118.25,118.58,118.23,118.47,20690.0,108.5297,108.8326,108.5114,108.7316,20690.0
2022-10-05 12:40:00,118.47,118.56,118.4,118.47,14805.0,108.7316,108.8142,108.6674,108.7316,14805.0
2022-10-05 12:45:00,118.44,118.85,118.44,118.82,28971.0,108.7041,109.0804,108.7041,109.0529,28971.0
2022-10-05 12:50:00,118.8,119.02,118.79,118.95,32008.0,109.0345,109.2364,109.0253,109.1722,32008.0
2022-10-05 12:55:00,118.94,119.03,118.71,118.76,19939.0,109.163,109.2456,108.9519,108.9978,19939.0
2022-10-05 13:00:00,118.75,118.8,118.5,118.53,20390.0,108.9886,109.0345,108.7592,108.7867,20390.0
2022-10-05 13:05:00,118.56,118.89,118.56,118.88,11947.0,108.8142,109.1171,108.8142,109.1079,11947.0
2022-10-05 13:10:00,118.9,119.13,118.8,119.08,22641.0,109.1263,109.3374,109.0345,109.2915,22641.0
2022-10-05 13:15:00,119.07,119.22,118.82,119.22,25155.0,109.2823,109.42,109.0529,109.42,25155.0
2022-10-05 13:20:00,119.23,119.47,119.06,119.08,21052.0,109.4292,109.6494,109.2731,109.2915,21052.0
2022-10-05 13:25:00,119.09,119.29,118.93,119.25,22600.0,109.3007,109.4842,109.1538,109.4475,22600.0
2022-10-05 13:30:00,119.24,119.39,119.11,119.31,15117.0,109.4383,109.576,109.319,109.5026,15117.0
2022-10-05 13:35:00,119.3,119.39,119.18,119.39,12159.0,109.4934,109.576,109.3833,109.576,12159.0
2022-10-05 13:40:00,119.39,119.46,119.12,119.26,14660.0,109.576,109.6403,109.3282,109.4567,14660.0
2022-10-05 13:45:00,119.25,119.32,119.09,119.18,8993.0,109.4475,109.5118,109.3007,109.3833,8993.0
2022-10-05 13:50:00,119.22,119.22,119.0,119.16,19017.0,109.42,109.42,109.2181,109.3649,19017.0
2022-10-05 13:55:00,119.15,119.15,118.97,119.09,11030.0,109.3557,109.3557,109.1905,109.3007,11030.0
2022-10-05 14:00:00,119.13,119.25,119.09,119.13,9714.0,109.3374,109.4475,109.3007,109.3374,9714.0
2022-10-05 14:05:00,119.14,119.24,119.01,119.03,12994.0,109.3466,109.4383,109.2273,109.2456,12994.0
2022-10-05 14:10:00,119.07,119.24,119.01,119.15,11261.0,109.2823,109.4383,109.2273,109.3557,11261.0
2022-10-05 14:15:00,119.14,119.15,119.0,119.07,16325.0,109.3466,109.3557,109.2181,109.2823,16325.0
2022-10-05 14:20:00,119.04,119.04,118.76,118.89,18362.0,109.2548,109.2548,108.9978,109.1171,18362.0
2022-10-05 14:25:00,118.86,118.86,118.38,118.64,30467.0,109.0896,109.0896,108.649,108.8877,30467.0
2022-10-05 14:30:00,118.63,118.76,118.31,118.35,10625.0,108.8785,108.9978,108.5848,108.6215,10625.0
2022-10-05 14:35:00,118.36,118.51,118.31,118.34,9372.0,108.6307,108.7684,108.5848,108.6123,9372.0
2022-10-05 14:40:00,118.36,118.43,118.18,118.39,16175.0,108.6307,108.6949,108.4655,108.6582,16175.0
2022-10-05 14:45:00,118.39,118.58,118.35,118.36,16165.0,108.6582,108.8326,108.6215,108.6307,16165.0
2022-10-05 14:50:00,118.38,118.57,118.31,118.53,11676.0,108.649,108.8234,108.5848,108.7867,11676.0
2022-10-05 14:55:00,118.52,118.66,118.38,118.61,25028.0,108.7775,108.906,108.649,108.8601,25028.0
2022-10-05 15:00:00,118.64,118.91,118.64,118.66,14903.0,108.8877,109.1355,108.8877,108.906,14903.0
2022-10-05 15:05:00,118.69,118.71,118.54,118.66,13422.0,108.9336,108.9519,108.7959,108.906,13422.0
2022-10-05 15:10:00,118.63,118.9,118.63,118.87,14408.0,108.8785,109.1263,108.8785,109.0988,14408.0
2022-10-05 15:15:00,118.87,119.06,118.75,119.03,20181.0,109.0988,109.2731,108.9886,109.2456,20181.0
2022-10-05 15:20:00,119.03,119.1,118.81,118.94,15382.0,109.2456,109.3099,109.0437,109.163,15382.0
2022-10-05 15:25:00,118.96,119.03,118.81,118.94,16476.0,109.1814,109.2456,109.0437,109.163,16476.0
2022-10-05 15:30:00,118.94,119.04,118.73,118.77,27973.0,109.163,109.2548,108.9703,109.007,27973.0
2022-10-05 15:35:00,118.77,118.89,118.72,118.8,30764.0,109.007,109.1171,108.9611,109.0345,30764.0
2022-10-05 15:40:00,118.79,118.96,118.68,118.81,40260.0,109.0253,109.1814,108.9244,109.0437,40260.0
2022-10-05 15:45:00,118.81,118.98,118.73,118.96,39480.0,109.0437,109.1997,108.9703,109.1814,39480.0
2022-10-05 15:50:00,118.96,118.96,118.21,118.29,70710.0,109.1814,109.1814,108.493,108.5664,70710.0
2022-10-05 15:55:00,118.28,118.32,117.95,118.17,180028.0,108.5573,108.594,108.2544,108.4563,180028.0
2022-10-06 09:30:00,117.03,118.75,116.73,118.61,69071.0,107.41,108.9886,107.1347,108.8601,69071.0
2022-10-06 09:35:00,118.44,119.06,118.24,118.89,18420.0,108.7041,109.2731,108.5206,109.1171,18420.0
2022-10-06 09:40:00,118.93,119.39,118.78,118.78,26676.0,109.1538,109.576,109.0162,109.0162,26676.0
2022-10-06 09:45:00,118.85,118.85,117.92,118.04,17906.0,109.0804,109.0804,108.2269,108.337,17906.0
2022-10-06 09:50:00,118.07,118.83,117.87,118.63,24963.0,108.3645,109.0621,108.181,108.8785,24963.0
2022-10-06 09:55:00,118.65,118.68,118.26,118.68,18797.0,108.8968,108.9244,108.5389,108.9244,18797.0
2022-10-06 10:00:00,118.75,118.75,117.22,117.62,45480.0,108.9886,108.9886,107.5844,107.9515,45480.0
2022-10-06 10:05:00,117.64,117.68,116.82,117.68,32510.0,107.9699,108.0066,107.2173,108.0066,32510.0
2022-10-06 10:10:00,117.6,117.73,117.22,117.26,16990.0,107.9332,108.0525,107.5844,107.6211,16990.0
2022-10-06 10:15:00,117.22,117.39,116.96,116.98,38896.0,107.5844,107.7404,107.3458,107.3641,38896.0
2022-10-06 10:20:00,117.04,117.46,116.96,117.17,14118.0,107.4192,107.8047,107.3458,107.5385,14118.0
2022-10-06 10:25:00,117.13,117.44,116.94,116.94,31380.0,107.5018,107.7863,107.3274,107.3274,31380.0
2022-10-06 10:30:00,116.86,117.26,116.78,117.07,25104.0,107.254,107.6211,107.1806,107.4467,25104.0
2022-10-06 10:35:00,117.07,117.52,116.82,117.37,37689.0,107.4467,107.8597,107.2173,107.7221,37689.0
2022-10-06 10:40:00,117.48,117.63,117.33,117.42,24042.0,107.823,107.9607,107.6854,107.768,24042.0
2022-10-06 10:45:00,117.41,117.94,117.38,117.94,10681.0,107.7588,108.2452,107.7312,108.2452,10681.0
2022-10-06 10:50:00,117.92,118.01,117.71,117.88,22708.0,108.2269,108.3095,108.0341,108.1901,22708.0
2022-10-06 10:55:00,117.84,117.84,117.4,117.43,13689.0,108.1534,108.1534,107.7496,107.7771,13689.0
2022-10-06 11:00:00,117.39,117.66,117.13,117.63,15852.0,107.7404,107.9882,107.5018,107.9607,15852.0
2022-10-06 11:05:00,117.65,117.8,117.57,117.73,12248.0,107.979,108.1167,107.9056,108.0525,12248.0
2022-10-06 11:10:00,117.75,117.78,117.44,117.46,18947.0,108.0708,108.0984,107.7863,107.8047,18947.0
2022-10-06 11:15:00,117.52,117.54,117.18,117.41,42821.0,107.8597,107.8781,107.5477,107.7588,42821.0
2022-10-06 11:20:00,117.51,117.72,117.27,117.37,17077.0,107.8506,108.0433,107.6303,107.7221,17077.0
2022-10-06 11:25:00,117.38,117.41,117.17,117.33,24021.0,107.7312,107.7588,107.5385,107.6854,24021.0
2022-10-06 11:30:00,117.29,117.38,116.99,117.35,11643.0,107.6486,107.7312,107.3733,107.7037,11643.0
2022-10-06 11:35:00,117.35,117.61,117.27,117.34,13555.0,107.7037,107.9423,107.6303,107.6945,13555.0
2022-10-06 11:40:00,117.32,117.44,117.19,117.35,13708.0,107.6762,107.7863,107.5569,107.7037,13708.0
2022-10-06 11:45:00,117.36,117.6,117.26,117.51,10520.0,107.7129,107.9332,107.6211,107.8506,10520.0
2022-10-06 11:50:00,117.48,117.75,117.48,117.67,13512.0,107.823,108.0708,107.823,107.9974,13512.0
2022-10-06 11:55:00,117.71,117.82,116.84,117.0,42842.0,108.0341,108.1351,107.2356,107.3825,42842.0
2022-10-06 12:00:00,116.93,117.2,116.91,117.09,13074.0,107.3182,107.566,107.2999,107.4651,13074.0
2022-10-06 12:05:00,117.12,117.46,117.02,117.46,11971.0,107.4926,107.8047,107.4008,107.8047,11971.0
2022-10-06 12:10:00,117.53,117.55,117.11,117.15,50293.0,107.8689,107.8873,107.4834,107.5201,50293.0
2022-10-06 12:15:00,117.17,117.21,117.02,117.07,34469.0,107.5385,107.5752,107.4008,107.4467,34469.0
2022-10-06 12:20:00,117.12,117.65,117.12,117.65,14391.0,107.4926,107.979,107.4926,107.979,14391.0
2022-10-06 12:25:00,117.7,117.97,117.63,117.96,13871.0,108.0249,108.2727,107.9607,108.2636,13871.0
2022-10-06 12:30:00,118.0,118.02,117.77,117.93,12735.0,108.3003,108.3186,108.0892,108.236,12735.0
2022-10-06 12:35:00,118.04,118.04,117.86,118.0,8641.0,108.337,108.337,108.1718,108.3003,8641.0
2022-10-06 12:40:00,118.0,118.15,117.94,118.0,8435.0,108.3003,108.4379,108.2452,108.3003,8435.0
2022-10-06 12:45:00,118.0,118.1,117.92,118.05,8716.0,108.3003,108.3921,108.2269,108.3462,8716.0
2022-10-06 12:50:00,118.03,118.08,117.78,117.87,10335.0,108.3278,108.3737,108.0984,108.181,10335.0
2022-10-06 12:55:00,117.91,118.05,117.86,118.03,6759.0,108.2177,108.3462,108.1718,108.3278,6759.0
2022-10-06 13:00:00,118.05,118.31,118.03,118.21,13188.0,108.3462,108.5848,108.3278,108.493,13188.0
2022-10-06 13:05:00,118.19,118.39,118.18,118.27,12193.0,108.4747,108.6582,108.4655,108.5481,12193.0
2022-10-06 13:10:00,118.27,118.46,118.26,118.41,10979.0,108.5481,108.7225,108.5389,108.6766,10979.0
2022-10-06 13:15:00,118.42,118.43,118.21,118.21,16127.0,108.6858,108.6949,108.493,108.493,16127.0
2022-10-06 13:20:00,118.2,118.31,118.06,118.07,20693.0,108.4838,108.5848,108.3553,108.3645,20693.0
2022-10-06 13:25:00,118.04,118.42,117.92,118.42,21590.0,108.337,108.6858,108.2269,108.6858,21590.0
2022-10-06 13:30:00,118.41,118.65,118.29,118.53,14957.0,108.6766,108.8968,108.5664,108.7867,14957.0
2022-10-06 13:35:00,118.55,118.58,118.24,118.26,13496.0,108.8051,108.8326,108.5206,108.5389,13496.0
2022-10-06 13:40:00,118.25,118.58,118.25,118.58,15388.0,108.5297,108.8326,108.5297,108.8326,15388.0
2022-10-06 13:45:00,118.58,118.7,118.53,118.7,10876.0,108.8326,108.9427,108.7867,108.9427,10876.0
2022-10-06 13:50:00,118.7,118.78,118.56,118.63,14206.0,108.9427,109.0162,108.8142,108.8785,14206.0
2022-10-06 13:55:00,118.71,118.74,118.64,118.67,6386.0,108.9519,108.9794,108.8877,108.9152,6386.0
2022-10-06 14:00:00,118.67,118.84,118.63,118.68,6646.0,108.9152,109.0712,108.8785,108.9244,6646.0
2022-10-06 14:05:00,118.66,118.83,118.59,118.74,15978.0,108.906,109.0621,108.8418,108.9794,15978.0
2022-10-06 14:10:00,118.72,118.84,118.63,118.8,10930.0,108.9611,109.0712,108.8785,109.0345,10930.0
2022-10-06 14:15:00,118.84,118.84,118.31,118.31,14304.0,109.0712,109.0712,108.5848,108.5848,14304.0
2022-10-06 14:20:00,118.37,118.47,118.35,118.36,7124.0,108.6399,108.7316,108.6215,108.6307,7124.0
2022-10-06 14:25:00,118.43,118.63,118.34,118.43,10621.0,108.6949,108.8785,108.6123,108.6949,10621.0
2022-10-06 14:30:00,118.47,118.68,118.4,118.49,12745.0,108.7316,108.9244,108.6674,108.75,12745.0
2022-10-06 14:35:00,118.56,118.59,118.43,118.47,7970.0,108.8142,108.8418,108.6949,108.7316,7970.0
2022-10-06 14:40:00,118.5,118.67,118.47,118.56,7097.0,108.7592,108.9152,108.7316,108.8142,7097.0
2022-10-06 14:45:00,118.5,118.53,118.29,118.29,8504.0,108.7592,108.7867,108.5664,108.5664,8504.0
2022-10-06 14:50:00,118.27,118.48,118.1,118.44,11918.0,108.5481,108.7408,108.3921,108.7041,11918.0
2022-10-06 14:55:00,118.46,118.65,118.45,118.62,21895.0,108.7225,108.8968,108.7133,108.8693,21895.0
2022-10-06 15:00:00,118.62,118.86,118.62,118.75,18635.0,108.8693,109.0896,108.8693,108.9886,18635.0
2022-10-06 15:05:00,118.74,118.86,118.6,118.82,21251.0,108.9794,109.0896,108.851,109.0529,21251.0
2022-10-06 15:10:00,118.86,118.98,118.7,118.86,23259.0,109.0896,109.1997,108.9427,109.0896,23259.0
2022-10-06 15:15:00,118.86,118.88,118.55,118.58,14114.0,109.0896,109.1079,108.8051,108.8326,14114.0
2022-10-06 15:20:00,118.54,118.74,118.45,118.63,19990.0,108.7959,108.9794,108.7133,108.8785,19990.0
2022-10-06 15:25:00,118.61,118.93,118.6,118.92,9941.0,108.8601,109.1538,108.851,109.1447,9941.0
2022-10-06 15:30:00,118.92,118.92,118.65,118.73,21736.0,109.1447,109.1447,108.8968,108.9703,21736.0
2022-10-06 15:35:00,118.73,119.05,118.71,118.96,22256.0,108.9703,109.264,108.9519,109.1814,22256.0
2022-10-06 15:40:00,118.95,119.08,118.86,119.05,21699.0,109.1722,109.2915,109.0896,109.264,21699.0
2022-10-06 15:45:00,119.06,119.25,119.02,119.06,38534.0,109.2731,109.4475,109.2364,109.2731,38534.0
2022-10-06 15:50:00,119.05,119.33,119.03,119.14,68159.0,109.264,109.521,109.2456,109.3466,68159.0
2022-10-06 15:55:00,119.14,119.42,119.14,119.23,140560.0,109.3466,109.6036,109.3466,109.4292,140560.0
2022-10-07 09:30:00,119.78,120.18,118.85,119.76,68421.0,109.934,110.3011,109.0804,109.9156,68421.0
2022-10-07 09:35:00,119.57,119.8,119.12,119.42,21183.0,109.7412,109.9523,109.3282,109.6036,21183.0
2022-10-07 09:40:00,119.43,119.64,119.14,119.3,32291.0,109.6127,109.8055,109.3466,109.4934,32291.0
2022-10-07 09:45:00,119.33,119.4,118.42,118.47,30681.0,109.521,109.5852,108.6858,108.7316,30681.0
2022-10-07 09:50:00,118.52,119.34,118.09,119.34,27985.0,108.7775,109.5301,108.3829,109.5301,27985.0
2022-10-07 09:55:00,119.45,119.45,118.92,119.0,16210.0,109.6311,109.6311,109.1447,109.2181,16210.0
2022-10-07 10:00:00,118.87,118.87,116.92,117.17,31579.0,109.0988,109.0988,107.3091,107.5385,31579.0
2022-10-07 10:05:00,117.09,117.76,116.88,117.66,23623.0,107.4651,108.08,107.2723,107.9882,23623.0
2022-10-07 10:10:00,117.57,118.06,117.37,118.02,27685.0,107.9056,108.3553,107.7221,108.3186,27685.0
2022-10-07 10:15:00,117.92,118.57,117.85,118.57,11112.0,108.2269,108.8234,108.1626,108.8234,11112.0
2022-10-07 10:20:00,118.59,119.09,118.59,118.8,15932.0,108.8418,109.3007,108.8418,109.0345,15932.0
2022-10-07 10:25:00,118.78,118.97,118.61,118.71,21764.0,109.0162,109.1905,108.8601,108.9519,21764.0
2022-10-07 10:30:00,118.74,119.07,118.45,118.45,23508.0,108.9794,109.2823,108.7133,108.7133,23508.0
2022-10-07 10:35:00,118.43,118.45,117.99,118.17,20215.0,108.6949,108.7133,108.2911,108.4563,20215.0
2022-10-07 10:40:00,118.18,118.56,118.18,118.45,23250.0,108.4655,108.8142,108.4655,108.7133,23250.0
2022-10-07 10:45:00,118.47,118.59,118.27,118.59,17992.0,108.7316,108.8418,108.5481,108.8418,17992.0
2022-10-07 10:50:00,118.49,118.6,118.21,118.28,22426.0,108.75,108.851,108.493,108.5573,22426.0
2022-10-07 10:55:00,118.1,118.3,117.94,118.08,32509.0,108.3921,108.5756,108.2452,108.3737,32509.0
2022-10-07 11:00:00,118.08,118.5,118.05,118.45,30084.0,108.3737,108.7592,108.3462,108.7133,30084.0
2022-10-07 11:05:00,118.43,118.45,118.11,118.11,10996.0,108.6949,108.7133,108.4012,108.4012,10996.0
2022-10-07 11:10:00,118.07,118.24,118.0,118.14,21101.0,108.3645,108.5206,108.3003,108.4288,21101.0
2022-10-07 11:15:00,118.18,118.19,117.84,117.93,22035.0,108.4655,108.4747,108.1534,108.236,22035.0
2022-10-07 11:20:00,117.94,117.97,117.7,117.93,16490.0,108.2452,108.2727,108.0249,108.236,16490.0
2022-10-07 11:25:00,117.94,118.01,117.76,117.94,21155.0,108.2452,108.3095,108.08,108.2452,21155.0
2022-10-07 11:30:00,117.98,118.02,117.69,117.87,14052.0,108.2819,108.3186,108.0158,108.181,14052.0
2022-10-07 11:35:00,117.87,118.51,117.86,118.43,12576.0,108.181,108.7684,108.1718,108.6949,12576.0
2022-10-07 11:40:00,118.42,118.56,118.27,118.27,32447.0,108.6858,108.8142,108.5481,108.5481,32447.0
2022-10-07 11:45:00,118.26,118.26,117.9,117.91,21270.0,108.5389,108.5389,108.2085,108.2177,21270.0
2022-10-07 11:50:00,117.91,118.26,117.9,118.17,17541.0,108.2177,108.5389,108.2085,108.4563,17541.0
2022-10-07 11:55:00,118.16,118.28,117.92,117.95,10499.0,108.4471,108.5573,108.2269,108.2544,10499.0
2022-10-07 12:00:00,117.93,118.19,117.83,118.0,22467.0,108.236,108.4747,108.1443,108.3003,22467.0
2022-10-07 12:05:00,117.93,118.15,117.83,118.13,14780.0,108.236,108.4379,108.1443,108.4196,14780.0
2022-10-07 12:10:00,118.17,118.43,118.16,118.24,20593.0,108.4563,108.6949,108.4471,108.5206,20593.0
2022-10-07 12:15:00,118.23,118.48,118.22,118.42,21166.0,108.5114,108.7408,108.5022,108.6858,21166.0
2022-10-07 12:20:00,118.44,118.6,118.34,118.58,14762.0,108.7041,108.851,108.6123,108.8326,14762.0
2022-10-07 12:25:00,118.62,118.63,118.23,118.31,9882.0,108.8693,108.8785,108.5114,108.5848,9882.0
2022-10-07 12:30:00,118.28,118.28,117.96,118.03,14982.0,108.5573,108.5573,108.2636,108.3278,14982.0
2022-10-07 12:35:00,118.07,118.24,118.0,118.12,20705.0,108.3645,108.5206,108.3003,108.4104,20705.0
2022-10-07 12:40:00,118.08,118.08,117.42,117.44,29984.0,108.3737,108.3737,107.768,107.7863,29984.0
2022-10-07 12:45:00,117.49,117.53,117.24,117.32,16028.0,107.8322,107.8689,107.6028,107.6762,16028.0
2022-10-07 12:50:00,117.28,117.57,117.25,117.53,28597.0,107.6395,107.9056,107.6119,107.8689,28597.0
2022-10-07 12:55:00,117.55,117.86,117.49,117.8,30852.0,107.8873,108.1718,107.8322,108.1167,30852.0
2022-10-07 13:00:00,117.8,117.84,117.22,117.27,30431.0,108.1167,108.1534,107.5844,107.6303,30431.0
2022-10-07 13:05:00,117.26,117.39,117.11,117.18,28952.0,107.6211,107.7404,107.4834,107.5477,28952.0
2022-10-07 13:10:00,117.14,117.22,117.04,117.17,19429.0,107.511,107.5844,107.4192,107.5385,19429.0
2022-10-07 13:15:00,117.21,117.39,117.06,117.1,29560.0,107.5752,107.7404,107.4375,107.4743,29560.0
2022-10-07 13:20:00,117.11,117.43,117.11,117.3,16657.0,107.4834,107.7771,107.4834,107.6578,16657.0
2022-10-07 13:25:00,117.3,117.58,117.28,117.41,20885.0,107.6578,107.9148,107.6395,107.7588,20885.0
2022-10-07 13:30:00,117.41,117.49,117.18,117.18,23107.0,107.7588,107.8322,107.5477,107.5477,23107.0
2022-10-07 13:35:00,117.18,117.2,117.05,117.12,16390.0,107.5477,107.566,107.4284,107.4926,16390.0
2022-10-07 13:40:00,117.09,117.17,117.0,117.0,31481.0,107.4651,107.5385,107.3825,107.3825,31481.0
2022-10-07 13:45:00,117.02,117.2,116.89,117.0,21812.0,107.4008,107.566,107.2815,107.3825,21812.0
2022-10-07 13:50:00,117.0,117.14,116.87,116.89,17097.0,107.3825,107.511,107.2632,107.2815,17097.0
2022-10-07 13:55:00,116.9,116.94,116.43,116.48,40520.0,107.2907,107.3274,106.8593,106.9052,40520.0
2022-10-07 14:00:00,116.47,116.47,115.98,115.98,49070.0,106.896,106.896,106.4463,106.4463,49070.0
2022-10-07 14:05:00,115.96,116.16,115.56,115.62,55286.0,106.428,106.6115,106.0608,106.1159,55286.0
2022-10-07 14:10:00,115.6,115.72,115.44,115.71,37589.0,106.0976,106.2077,105.9507,106.1985,37589.0
2022-10-07 14:15:00,115.68,115.89,115.48,115.51,43347.0,106.171,106.3637,105.9874,106.015,43347.0
2022-10-07 14:20:00,115.5,115.57,115.16,115.33,54976.0,106.0058,106.07,105.6937,105.8498,54976.0
2022-10-07 14:25:00,115.35,115.52,115.21,115.28,58635.0,105.8681,106.0241,105.7396,105.8039,58635.0
2022-10-07 14:30:00,115.27,115.39,115.21,115.26,34754.0,105.7947,105.9048,105.7396,105.7855,34754.0
2022-10-07 14:35:00,115.27,115.42,115.17,115.42,29848.0,105.7947,105.9324,105.7029,105.9324,29848.0
2022-10-07 14:40:00,115.4,115.42,114.95,115.0,38325.0,105.914,105.9324,105.501,105.5469,38325.0
2022-10-07 14:45:00,115.0,115.11,114.88,114.96,26882.0,105.5469,105.6478,105.4367,105.5102,26882.0
2022-10-07 14:50:00,114.97,115.15,114.95,115.07,35199.0,105.5193,105.6846,105.501,105.6111,35199.0
2022-10-07 14:55:00,115.09,115.1,114.84,114.89,44460.0,105.6295,105.6387,105.4,105.4459,44460.0
2022-10-07 15:00:00,114.91,115.29,114.85,115.25,31479.0,105.4643,105.813,105.4092,105.7763,31479.0
2022-10-07 15:05:00,115.25,115.26,114.83,114.83,20375.0,105.7763,105.7855,105.3909,105.3909,20375.0
2022-10-07 15:10:00,114.81,114.88,114.56,114.57,18847.0,105.3725,105.4367,105.1431,105.1522,18847.0
2022-10-07 15:15:00,114.55,114.62,113.94,114.0,48742.0,105.1339,105.1981,104.574,104.6291,48742.0
2022-10-07 15:20:00,114.08,114.14,113.43,113.65,44544.0,104.7025,104.7576,104.1059,104.3079,44544.0
2022-10-07 15:25:00,113.66,113.66,112.83,113.03,169741.0,104.317,104.317,103.5553,103.7388,169741.0
2022-10-07 15:30:00,113.0,113.83,112.92,113.73,112239.0,103.7113,104.4731,103.6379,104.3813,112239.0
2022-10-07 15:35:00,113.73,113.88,113.42,113.88,36997.0,104.3813,104.5189,104.0968,104.5189,36997.0
2022-10-07 15:40:00,113.87,114.41,113.77,114.19,54872.0,104.5098,105.0054,104.418,104.8035,54872.0
2022-10-07 15:45:00,114.18,114.2,113.64,113.72,69233.0,104.7943,104.8126,104.2987,104.3721,69233.0
2022-10-07 15:50:00,113.73,114.02,113.71,113.8,85178.0,104.3813,104.6474,104.3629,104.4455,85178.0
2022-10-07 15:55:00,113.82,113.92,113.73,113.82,198674.0,104.4639,104.5557,104.3813,104.4639,198674.0
2022-10-10 09:30:00,114.79,115.19,113.77,115.08,81463.0,105.3541,105.7213,104.418,105.6203,81463.0
2022-10-10 09:35:00,115.1,115.18,114.27,114.59,33247.0,105.6387,105.7121,104.8769,105.1706,33247.0
2022-10-10 09:40:00,114.65,115.4,114.48,114.85,33759.0,105.2257,105.914,105.0696,105.4092,33759.0
2022-10-10 09:45:00,114.84,114.98,114.26,114.43,22242.0,105.4,105.5285,104.8677,105.0237,22242.0
2022-10-10 09:50:00,114.38,114.45,113.42,113.64,32605.0,104.9778,105.0421,104.0968,104.2987,32605.0
2022-10-10 09:55:00,113.65,113.87,113.23,113.23,32054.0,104.3079,104.5098,103.9224,103.9224,32054.0
2022-10-10 10:00:00,113.37,113.89,113.36,113.62,22070.0,104.0509,104.5281,104.0417,104.2803,22070.0
2022-10-10 10:05:00,113.69,113.93,113.28,113.65,19447.0,104.3446,104.5648,103.9683,104.3079,19447.0
2022-10-10 10:10:00,113.62,113.84,113.3,113.41,11739.0,104.2803,104.4822,103.9866,104.0876,11739.0
2022-10-10 10:15:00,113.37,113.8,113.25,113.63,15203.0,104.0509,104.4455,103.9407,104.2895,15203.0
2022-10-10 10:20:00,113.63,113.78,113.46,113.49,13057.0,104.2895,104.4272,104.1335,104.161,13057.0
2022-10-10 10:25:00,113.46,113.83,113.37,113.75,16159.0,104.1335,104.4731,104.0509,104.3996,16159.0
2022-10-10 10:30:00,113.7,113.75,113.42,113.5,10549.0,104.3537,104.3996,104.0968,104.1702,10549.0
2022-10-10 10:35:00,113.54,113.55,112.65,112.72,18061.0,104.2069,104.2161,103.3901,103.4543,18061.0
2022-10-10 10:40:00,112.74,113.13,112.71,112.87,23904.0,103.4727,103.8306,103.4451,103.592,23904.0
2022-10-10 10:45:00,112.83,112.94,112.52,112.64,18219.0,103.5553,103.6562,103.2707,103.3809,18219.0
2022-10-10 10:50:00,112.7,112.81,112.01,112.09,18520.0,103.4359,103.5369,102.8027,102.8761,18520.0
2022-10-10 10:55:00,112.06,112.4,111.79,111.97,50432.0,102.8486,103.1606,102.6007,102.766,50432.0
2022-10-10 11:00:00,111.84,111.97,111.19,111.25,21520.0,102.6466,102.766,102.0501,102.1051,21520.0
2022-10-10 11:05:00,111.32,111.54,111.3,111.43,12387.0,102.1694,102.3713,102.151,102.2703,12387.0
2022-10-10 11:10:00,111.4,112.0,111.35,112.0,20645.0,102.2428,102.7935,102.1969,102.7935,20645.0
2022-10-10 11:15:00,112.03,112.39,111.89,112.36,21493.0,102.821,103.1514,102.6925,103.1239,21493.0
2022-10-10 11:20:00,112.36,112.79,112.35,112.73,12862.0,103.1239,103.5185,103.1147,103.4635,12862.0
2022-10-10 11:25:00,112.72,112.73,112.04,112.04,21941.0,103.4543,103.4635,102.8302,102.8302,21941.0
2022-10-10 11:30:00,112.03,112.23,111.92,112.1,11774.0,102.821,103.0046,102.7201,102.8853,11774.0
2022-10-10 11:35:00,112.05,112.11,111.86,112.08,11776.0,102.8394,102.8944,102.665,102.8669,11776.0
2022-10-10 11:40:00,112.1,112.36,111.94,112.36,15227.0,102.8853,103.1239,102.7384,103.1239,15227.0
2022-10-10 11:45:00,112.31,112.5,112.26,112.45,11072.0,103.078,103.2524,103.0321,103.2065,11072.0
2022-10-10 11:50:00,112.44,112.82,112.41,112.82,10767.0,103.1973,103.5461,103.1698,103.5461,10767.0
2022-10-10 11:55:00,112.86,113.06,112.66,112.67,17083.0,103.5828,103.7664,103.3992,103.4084,17083.0
2022-10-10 12:00:00,112.65,113.14,112.65,113.02,14630.0,103.3901,103.8398,103.3901,103.7296,14630.0
2022-10-10 12:05:00,113.0,113.19,112.96,113.02,10878.0,103.7113,103.8857,103.6746,103.7296,10878.0
2022-10-10 12:10:00,113.02,113.08,112.8,113.06,15264.0,103.7296,103.7847,103.5277,103.7664,15264.0
2022-10-10 12:15:00,113.07,113.18,112.99,113.12,16904.0,103.7755,103.8765,103.7021,103.8214,16904.0
2022-10-10 12:20:00,113.12,113.13,112.76,112.76,10170.0,103.8214,103.8306,103.491,103.491,10170.0
2022-10-10 12:25:00,112.75,112.85,112.49,112.56,14642.0,103.4818,103.5736,103.2432,103.3075,14642.0
2022-10-10 12:30:00,112.53,112.72,112.4,112.58,20320.0,103.2799,103.4543,103.1606,103.3258,20320.0
2022-10-10 12:35:00,112.61,112.68,112.36,112.64,18618.0,103.3533,103.4176,103.1239,103.3809,18618.0
2022-10-10 12:40:00,112.66,112.84,112.63,112.64,15093.0,103.3992,103.5644,103.3717,103.3809,15093.0
2022-10-10 12:45:00,112.63,112.69,112.52,112.64,7759.0,103.3717,103.4268,103.2707,103.3809,7759.0
2022-10-10 12:50:00,112.64,112.64,112.35,112.36,21649.0,103.3809,103.3809,103.1147,103.1239,21649.0
2022-10-10 12:55:00,112.36,112.53,112.29,112.38,32569.0,103.1239,103.2799,103.0596,103.1422,32569.0
2022-10-10 13:00:00,112.41,112.41,112.1,112.18,19309.0,103.1698,103.1698,102.8853,102.9587,19309.0
2022-10-10 13:05:00,112.22,112.3,111.95,112.05,11564.0,102.9954,103.0688,102.7476,102.8394,11564.0
2022-10-10 13:10:00,112.01,112.22,111.79,112.0,19284.0,102.8027,102.9954,102.6007,102.7935,19284.0
2022-10-10 13:15:00,111.97,112.0,111.58,111.62,11512.0,102.766,102.7935,102.408,102.4447,11512.0
2022-10-10 13:20:00,111.62,111.83,111.62,111.71,7850.0,102.4447,102.6375,102.4447,102.5273,7850.0
2022-10-10 13:25:00,111.69,111.75,111.56,111.69,10225.0,102.509,102.564,102.3897,102.509,10225.0
2022-10-10 13:30:00,111.67,111.98,111.67,111.87,15347.0,102.4906,102.7751,102.4906,102.6742,15347.0
2022-10-10 13:35:00,111.89,112.37,111.89,112.35,16829.0,102.6925,103.1331,102.6925,103.1147,16829.0
2022-10-10 13:40:00,112.37,112.52,112.37,112.48,13025.0,103.1331,103.2707,103.1331,103.234,13025.0
2022-10-10 13:45:00,112.51,113.23,112.51,113.15,14894.0,103.2616,103.9224,103.2616,103.849,14894.0
2022-10-10 13:50:00,113.11,113.35,113.07,113.22,27037.0,103.8122,104.0325,103.7755,103.9132,27037.0
2022-10-10 13:55:00,113.25,113.26,112.92,112.92,12581.0,103.9407,103.9499,103.6379,103.6379,12581.0
2022-10-10 14:00:00,112.95,113.0,112.56,112.59,13792.0,103.6654,103.7113,103.3075,103.335,13792.0
2022-10-10 14:05:00,112.56,112.56,111.95,111.99,11378.0,103.3075,103.3075,102.7476,102.7843,11378.0
2022-10-10 14:10:00,111.99,111.99,111.81,111.87,6950.0,102.7843,102.7843,102.6191,102.6742,6950.0
2022-10-10 14:15:00,111.81,111.84,111.69,111.8,12127.0,102.6191,102.6466,102.509,102.6099,12127.0
2022-10-10 14:20:00,111.8,111.82,111.19,111.32,20651.0,102.6099,102.6283,102.0501,102.1694,20651.0
2022-10-10 14:25:00,111.29,111.36,111.15,111.24,15467.0,102.1418,102.2061,102.0134,102.096,15467.0
2022-10-10 14:30:00,111.26,111.52,111.14,111.37,27221.0,102.1143,102.3529,102.0042,102.2153,27221.0
2022-10-10 14:35:00,111.34,111.38,111.18,111.2,11275.0,102.1877,102.2244,102.0409,102.0592,11275.0
2022-10-10 14:40:00,111.23,111.4,111.13,111.16,14730.0,102.0868,102.2428,101.995,102.0225,14730.0
2022-10-10 14:45:00,111.13,111.13,110.81,110.93,40544.0,101.995,101.995,101.7013,101.8114,40544.0
2022-10-10 14:50:00,110.95,111.22,110.91,111.22,15334.0,101.8298,102.0776,101.7931,102.0776,15334.0
2022-10-10 14:55:00,111.22,111.22,111.02,111.12,11827.0,102.0776,102.0776,101.894,101.9858,11827.0
2022-10-10 15:00:00,111.1,111.29,111.0,111.22,16699.0,101.9675,102.1418,101.8757,102.0776,16699.0
2022-10-10 15:05:00,111.2,111.26,111.0,111.11,14138.0,102.0592,102.1143,101.8757,101.9766,14138.0
2022-10-10 15:10:00,111.14,111.36,111.05,111.24,14755.0,102.0042,102.2061,101.9216,102.096,14755.0
2022-10-10 15:15:00,111.22,111.27,111.08,111.27,16982.0,102.0776,102.1235,101.9491,102.1235,16982.0
2022-10-10 15:20:00,111.31,111.35,110.88,110.96,69233.0,102.1602,102.1969,101.7655,101.839,69233.0
2022-10-10 15:25:00,110.94,110.96,110.7,110.92,31976.0,101.8206,101.839,101.6003,101.8023,31976.0
2022-10-10 15:30:00,110.95,110.97,110.74,110.8,35365.0,101.8298,101.8482,101.6371,101.6921,35365.0
2022-10-10 15:35:00,110.78,111.22,110.71,111.14,30847.0,101.6738,102.0776,101.6095,102.0042,30847.0
2022-10-10 15:40:00,111.17,111.29,110.89,110.91,38913.0,102.0317,102.1418,101.7747,101.7931,38913.0
2022-10-10 15:45:00,110.9,111.28,110.85,111.16,42693.0,101.7839,102.1327,101.738,102.0225,42693.0
2022-10-10 15:50:00,111.17,111.37,110.83,111.13,71203.0,102.0317,102.2153,101.7197,101.995,71203.0
2022-10-10 15:55:00,111.15,111.15,110.75,110.82,161412.0,102.0134,102.0134,101.6462,101.7105,161412.0
2022-10-11 09:30:00,109.49,110.8,108.57,110.7,100089.0,100.4898,101.6921,99.6454,101.6003,100089.0
2022-10-11 09:35:00,110.71,110.71,109.6,110.29,30851.0,101.6095,101.6095,100.5908,101.224,30851.0
2022-10-11 09:40:00,110.25,111.0,109.84,109.96,42712.0,101.1873,101.8757,100.811,100.9212,42712.0
2022-10-11 09:45:00,109.92,110.51,109.67,110.16,35045.0,100.8845,101.426,100.655,101.1047,35045.0
2022-10-11 09:50:00,110.16,110.65,109.45,109.46,19884.0,101.1047,101.5545,100.4531,100.4623,19884.0
2022-10-11 09:55:00,109.49,109.5,108.97,109.08,27557.0,100.4898,100.499,100.0126,100.1135,27557.0
2022-10-11 10:00:00,109.05,109.27,108.38,108.71,26617.0,100.086,100.2879,99.4711,99.7739,26617.0
2022-10-11 10:05:00,108.65,108.78,108.08,108.26,63097.0,99.7189,99.8382,99.1957,99.3609,63097.0
2022-10-11 10:10:00,108.26,108.97,108.25,108.97,51359.0,99.3609,100.0126,99.3517,100.0126,51359.0
2022-10-11 10:15:00,109.03,109.07,108.57,108.58,16195.0,100.0676,100.1043,99.6454,99.6546,16195.0
2022-10-11 10:20:00,108.55,108.7,108.37,108.56,12584.0,99.6271,99.7647,99.4619,99.6363,12584.0
2022-10-11 10:25:00,108.54,108.68,108.44,108.53,12007.0,99.6179,99.7464,99.5261,99.6087,12007.0
2022-10-11 10:30:00,108.52,108.95,108.14,108.86,25151.0,99.5995,99.9942,99.2508,99.9116,25151.0
2022-10-11 10:35:00,108.87,109.37,108.71,109.36,10747.0,99.9208,100.3797,99.7739,100.3705,10747.0
2022-10-11 10:40:00,109.36,109.75,109.32,109.39,14818.0,100.3705,100.7284,100.3338,100.398,14818.0
2022-10-11 10:45:00,109.47,109.74,109.45,109.71,23499.0,100.4715,100.7193,100.4531,100.6917,23499.0
2022-10-11 10:50:00,109.9,110.05,109.69,109.98,11800.0,100.8661,101.0038,100.6734,100.9395,11800.0
2022-10-11 10:55:00,109.94,109.94,109.46,109.53,15191.0,100.9028,100.9028,100.4623,100.5265,15191.0
2022-10-11 11:00:00,109.47,110.15,109.45,110.09,18629.0,100.4715,101.0956,100.4531,101.0405,18629.0
2022-10-11 11:05:00,110.02,110.06,109.67,109.82,10333.0,100.9762,101.013,100.655,100.7927,10333.0
2022-10-11 11:10:00,109.84,110.49,109.84,110.47,11295.0,100.811,101.4076,100.811,101.3893,11295.0
2022-10-11 11:15:00,110.52,110.77,110.51,110.68,15871.0,101.4351,101.6646,101.426,101.582,15871.0
2022-10-11 11:20:00,110.71,110.76,110.56,110.56,7440.0,101.6095,101.6554,101.4719,101.4719,7440.0
2022-10-11 11:25:00,110.54,110.86,110.41,110.45,24015.0,101.4535,101.7472,101.3342,101.3709,24015.0
2022-10-11 11:30:00,110.57,111.05,110.52,110.96,12637.0,101.481,101.9216,101.4351,101.839,12637.0
2022-10-11 11:35:00,111.01,111.13,110.62,110.69,24548.0,101.8849,101.995,101.5269,101.5912,24548.0
2022-10-11 11:40:00,110.73,110.84,110.4,110.78,8208.0,101.6279,101.7288,101.325,101.6738,8208.0
2022-10-11 11:45:00,110.79,110.91,110.71,110.81,7276.0,101.6829,101.7931,101.6095,101.7013,7276.0
2022-10-11 11:50:00,110.84,111.04,110.5,110.5,15026.0,101.7288,101.9124,101.4168,101.4168,15026.0
2022-10-11 11:55:00,110.5,110.81,110.5,110.81,9780.0,101.4168,101.7013,101.4168,101.7013,9780.0
2022-10-11 12:00:00,110.82,110.96,110.72,110.75,5969.0,101.7105,101.839,101.6187,101.6462,5969.0
2022-10-11 12:05:00,110.76,110.89,110.57,110.79,10689.0,101.6554,101.7747,101.481,101.6829,10689.0
2022-10-11 12:10:00,110.79,110.88,110.65,110.88,6423.0,101.6829,101.7655,101.5545,101.7655,6423.0
2022-10-11 12:15:00,110.89,111.13,110.89,111.12,8931.0,101.7747,101.995,101.7747,101.9858,8931.0
2022-10-11 12:20:00,111.13,111.44,111.08,111.42,10966.0,101.995,102.2795,101.9491,102.2612,10966.0
2022-10-11 12:25:00,111.45,111.55,111.21,111.49,6367.0,102.2887,102.3805,102.0684,102.3254,6367.0
2022-10-11 12:30:00,111.55,111.82,111.54,111.82,7618.0,102.3805,102.6283,102.3713,102.6283,7618.0
2022-10-11 12:35:00,111.82,111.85,111.6,111.77,11912.0,102.6283,102.6558,102.4264,102.5824,11912.0
2022-10-11 12:40:00,111.78,112.02,111.69,111.99,9346.0,102.5916,102.8118,102.509,102.7843,9346.0
2022-10-11 12:45:00,112.0,112.14,111.92,111.99,12009.0,102.7935,102.922,102.7201,102.7843,12009.0
2022-10-11 12:50:00,111.99,111.99,111.69,111.92,8916.0,102.7843,102.7843,102.509,102.7201,8916.0
2022-10-11 12:55:00,111.94,111.94,111.65,111.68,8162.0,102.7384,102.7384,102.4723,102.4998,8162.0
2022-10-11 13:00:00,111.7,111.7,111.56,111.62,9231.0,102.5181,102.5181,102.3897,102.4447,9231.0
2022-10-11 13:05:00,111.57,111.77,111.46,111.55,16913.0,102.3988,102.5824,102.2979,102.3805,16913.0
2022-10-11 13:10:00,111.52,111.6,111.4,111.47,4769.0,102.3529,102.4264,102.2428,102.3071,4769.0
2022-10-11 13:15:00,111.5,111.63,111.42,111.51,6390.0,102.3346,102.4539,102.2612,102.3438,6390.0
2022-10-11 13:20:00,111.45,111.71,111.45,111.62,4363.0,102.2887,102.5273,102.2887,102.4447,4363.0
2022-10-11 13:25:00,111.66,111.66,111.47,111.52,6353.0,102.4814,102.4814,102.3071,102.3529,6353.0
2022-10-11 13:30:00,111.58,111.64,111.38,111.6,7950.0,102.408,102.4631,102.2244,102.4264,7950.0
2022-10-11 13:35:00,111.58,111.6,111.41,111.49,10405.0,102.408,102.4264,102.252,102.3254,10405.0
2022-10-11 13:40:00,111.45,111.6,111.37,111.51,9758.0,102.2887,102.4264,102.2153,102.3438,9758.0
2022-10-11 13:45:00,111.53,111.63,111.48,111.52,7997.0,102.3621,102.4539,102.3162,102.3529,7997.0
2022-10-11 13:50:00,111.47,111.56,111.37,111.37,7597.0,102.3071,102.3897,102.2153,102.2153,7597.0
2022-10-11 13:55:00,111.37,111.5,111.28,111.5,7128.0,102.2153,102.3346,102.1327,102.3346,7128.0
2022-10-11 14:00:00,111.53,111.53,111.35,111.5,6753.0,102.3621,102.3621,102.1969,102.3346,6753.0
2022-10-11 14:05:00,111.48,111.6,111.27,111.36,22801.0,102.3162,102.4264,102.1235,102.2061,22801.0
2022-10-11 14:10:00,111.33,111.44,111.2,111.4,10891.0,102.1786,102.2795,102.0592,102.2428,10891.0
2022-10-11 14:15:00,111.41,111.43,111.18,111.24,15855.0,102.252,102.2703,102.0409,102.096,15855.0
2022-10-11 14:20:00,111.21,111.41,111.17,111.4,9266.0,102.0684,102.252,102.0317,102.2428,9266.0
2022-10-11 14:25:00,111.42,111.55,111.36,111.55,13309.0,102.2612,102.3805,102.2061,102.3805,13309.0
2022-10-11 14:30:00,111.55,111.91,111.54,111.86,15867.0,102.3805,102.7109,102.3713,102.665,15867.0
2022-10-11 14:35:00,111.86,111.86,111.61,111.7,19686.0,102.665,102.665,102.4355,102.5181,19686.0
2022-10-11 14:40:00,111.75,111.78,111.57,111.57,9794.0,102.564,102.5916,102.3988,102.3988,9794.0
2022-10-11 14:45:00,111.5,111.56,110.89,110.9,19473.0,102.3346,102.3897,101.7747,101.7839,19473.0
2022-10-11 14:50:00,110.84,110.87,110.5,110.5,15491.0,101.7288,101.7564,101.4168,101.4168,15491.0
2022-10-11 14:55:00,110.51,110.52,110.11,110.23,21133.0,101.426,101.4351,101.0588,101.169,21133.0
2022-10-11 15:00:00,110.18,110.2,109.98,110.05,20571.0,101.1231,101.1414,100.9395,101.0038,20571.0
2022-10-11 15:05:00,110.03,110.1,109.83,109.89,11716.0,100.9854,101.0497,100.8019,100.8569,11716.0
2022-10-11 15:10:00,109.92,109.97,109.7,109.96,13946.0,100.8845,100.9304,100.6825,100.9212,13946.0
2022-10-11 15:15:00,109.93,109.96,109.56,109.64,33946.0,100.8936,100.9212,100.5541,100.6275,33946.0
2022-10-11 15:20:00,109.61,109.79,109.45,109.76,20975.0,100.5999,100.7651,100.4531,100.7376,20975.0
2022-10-11 15:25:00,109.81,110.07,109.69,109.98,13949.0,100.7835,101.0221,100.6734,100.9395,13949.0
2022-10-11 15:30:00,109.97,109.97,109.43,109.65,18689.0,100.9304,100.9304,100.4347,100.6367,18689.0
2022-10-11 15:35:00,109.62,110.13,109.62,110.13,19641.0,100.6091,101.0772,100.6091,101.0772,19641.0
2022-10-11 15:40:00,110.09,110.11,109.85,110.06,22013.0,101.0405,101.0588,100.8202,101.013,22013.0
2022-10-11 15:45:00,110.08,110.24,109.94,110.24,33212.0,101.0313,101.1782,100.9028,101.1782,33212.0
2022-10-11 15:50:00,110.2,110.23,109.6,109.89,57761.0,101.1414,101.169,100.5908,100.8569,57761.0
2022-10-11 15:55:00,109.89,110.11,109.53,109.67,226910.0,100.8569,101.0588,100.5265,100.655,226910.0
2022-10-12 09:30:00,109.0,109.03,107.48,108.25,87322.0,100.0401,100.0676,98.645,99.3517,87322.0
2022-10-12 09:35:00,108.32,109.65,108.3,109.57,55396.0,99.416,100.6367,99.3976,100.5632,55396.0
2022-10-12 09:40:00,109.56,109.58,109.09,109.39,47613.0,100.5541,100.5724,100.1227,100.398,47613.0
2022-10-12 09:45:00,109.41,109.57,108.88,108.88,45816.0,100.4164,100.5632,99.93,99.93,45816.0
2022-10-12 09:50:00,108.86,108.91,108.14,108.18,21569.0,99.9116,99.9575,99.2508,99.2875,21569.0
2022-10-12 09:55:00,108.26,109.31,108.26,109.22,27150.0,99.3609,100.3246,99.3609,100.242,27150.0
2022-10-12 10:00:00,109.2,109.7,109.12,109.62,33760.0,100.2236,100.6825,100.1502,100.6091,33760.0
2022-10-12 10:05:00,109.64,109.65,108.98,109.16,20830.0,100.6275,100.6367,100.0217,100.1869,20830.0
2022-10-12 10:10:00,109.25,109.32,108.99,109.08,15342.0,100.2695,100.3338,100.0309,100.1135,15342.0
2022-10-12 10:15:00,109.08,109.22,108.84,109.18,17614.0,100.1135,100.242,99.8932,100.2053,17614.0
2022-10-12 10:20:00,109.16,109.16,108.43,108.63,13671.0,100.1869,100.1869,99.5169,99.7005,13671.0
2022-10-12 10:25:00,108.65,109.07,108.64,108.97,22043.0,99.7189,100.1043,99.7097,100.0126,22043.0
2022-10-12 10:30:00,108.93,109.64,108.87,109.53,26514.0,99.9758,100.6275,99.9208,100.5265,26514.0
2022-10-12 10:35:00,109.53,109.65,109.4,109.47,13106.0,100.5265,100.6367,100.4072,100.4715,13106.0
2022-10-12 10:40:00,109.4,109.51,109.27,109.36,11836.0,100.4072,100.5082,100.2879,100.3705,11836.0
2022-10-12 10:45:00,109.35,109.81,109.14,109.55,30473.0,100.3613,100.7835,100.1686,100.5449,30473.0
2022-10-12 10:50:00,109.53,110.04,109.49,110.02,13877.0,100.5265,100.9946,100.4898,100.9762,13877.0
2022-10-12 10:55:00,110.0,110.19,109.95,110.07,28049.0,100.9579,101.1323,100.912,101.0221,28049.0
2022-10-12 11:00:00,110.05,110.35,109.85,110.2,27528.0,101.0038,101.2791,100.8202,101.1414,27528.0
2022-10-12 11:05:00,110.16,110.6,110.1,110.59,21987.0,101.1047,101.5086,101.0497,101.4994,21987.0
2022-10-12 11:10:00,110.58,110.75,110.36,110.73,23704.0,101.4902,101.6462,101.2883,101.6279,23704.0
2022-10-12 11:15:00,110.77,111.42,110.72,111.38,40749.0,101.6646,102.2612,101.6187,102.2244,40749.0
2022-10-12 11:20:00,111.36,111.56,111.12,111.28,17027.0,102.2061,102.3897,101.9858,102.1327,17027.0
2022-10-12 11:25:00,111.28,111.48,111.06,111.39,35621.0,102.1327,102.3162,101.9308,102.2336,35621.0
2022-10-12 11:30:00,111.4,111.46,110.99,111.35,47351.0,102.2428,102.2979,101.8665,102.1969,47351.0
2022-10-12 11:35:00,111.39,111.99,111.37,111.8,33293.0,102.2336,102.7843,102.2153,102.6099,33293.0
2022-10-12 11:40:00,111.76,112.38,111.75,112.35,23624.0,102.5732,103.1422,102.564,103.1147,23624.0
2022-10-12 11:45:00,112.35,112.36,112.11,112.15,23670.0,103.1147,103.1239,102.8944,102.9312,23670.0
2022-10-12 11:50:00,112.13,112.17,111.76,111.9,29299.0,102.9128,102.9495,102.5732,102.7017,29299.0
2022-10-12 11:55:00,111.92,111.94,111.53,111.57,11820.0,102.7201,102.7384,102.3621,102.3988,11820.0
2022-10-12 12:00:00,111.56,111.65,111.42,111.55,10936.0,102.3897,102.4723,102.2612,102.3805,10936.0
2022-10-12 12:05:00,111.56,111.79,111.49,111.61,14946.0,102.3897,102.6007,102.3254,102.4355,14946.0
2022-10-12 12:10:00,111.64,111.64,111.31,111.59,15217.0,102.4631,102.4631,102.1602,102.4172,15217.0
2022-10-12 12:15:00,111.59,112.02,111.58,111.89,13311.0,102.4172,102.8118,102.408,102.6925,13311.0
2022-10-12 12:20:00,111.95,112.15,111.93,112.1,17699.0,102.7476,102.9312,102.7292,102.8853,17699.0
2022-10-12 12:25:00,112.11,112.25,111.93,112.03,12710.0,102.8944,103.0229,102.7292,102.821,12710.0
2022-10-12 12:30:00,112.04,112.31,111.94,112.21,17834.0,102.8302,103.078,102.7384,102.9862,17834.0
2022-10-12 12:35:00,112.27,112.31,111.98,112.12,11079.0,103.0413,103.078,102.7751,102.9036,11079.0
2022-10-12 12:40:00,112.08,112.1,111.79,111.89,9018.0,102.8669,102.8853,102.6007,102.6925,9018.0
2022-10-12 12:45:00,111.89,112.15,111.86,112.14,11163.0,102.6925,102.9312,102.665,102.922,11163.0
2022-10-12 12:50:00,112.14,112.27,112.14,112.22,5419.0,102.922,103.0413,102.922,102.9954,5419.0
2022-10-12 12:55:00,112.23,112.39,112.21,112.28,12045.0,103.0046,103.1514,102.9862,103.0505,12045.0
2022-10-12 13:00:00,112.28,112.37,112.18,112.3,12985.0,103.0505,103.1331,102.9587,103.0688,12985.0
2022-10-12 13:05:00,112.32,112.8,112.32,112.71,46705.0,103.0872,103.5277,103.0872,103.4451,46705.0
2022-10-12 13:10:00,112.71,113.06,112.69,113.05,52771.0,103.4451,103.7664,103.4268,103.7572,52771.0
2022-10-12 13:15:00,113.05,113.05,112.69,112.75,28202.0,103.7572,103.7572,103.4268,103.4818,28202.0
2022-10-12 13:20:00,112.71,113.09,112.69,113.08,19332.0,103.4451,103.7939,103.4268,103.7847,19332.0
2022-10-12 13:25:00,113.08,113.44,113.04,113.39,24043.0,103.7847,104.1151,103.748,104.0692,24043.0
2022-10-12 13:30:00,113.45,113.55,113.33,113.36,21734.0,104.1243,104.2161,104.0142,104.0417,21734.0
2022-10-12 13:35:00,113.35,113.95,113.3,113.87,82698.0,104.0325,104.5832,103.9866,104.5098,82698.0
2022-10-12 13:40:00,113.9,114.23,113.74,114.21,66042.0,104.5373,104.8402,104.3905,104.8218,66042.0
2022-10-12 13:45:00,114.23,114.68,114.17,114.66,49201.0,104.8402,105.2532,104.7851,105.2348,49201.0
2022-10-12 13:50:00,114.66,114.8,114.61,114.75,49556.0,105.2348,105.3633,105.1889,105.3174,49556.0
2022-10-12 13:55:00,114.74,114.75,114.59,114.74,26483.0,105.3083,105.3174,105.1706,105.3083,26483.0
2022-10-12 14:00:00,114.75,114.98,114.4,114.57,50474.0,105.3174,105.5285,104.9962,105.1522,50474.0
2022-10-12 14:05:00,114.56,114.63,114.28,114.47,22531.0,105.1431,105.2073,104.8861,105.0604,22531.0
2022-10-12 14:10:00,114.36,114.57,114.06,114.51,15691.0,104.9595,105.1522,104.6842,105.0972,15691.0
2022-10-12 14:15:00,114.46,114.54,114.22,114.51,13195.0,105.0513,105.1247,104.831,105.0972,13195.0
2022-10-12 14:20:00,114.5,114.71,114.3,114.66,22532.0,105.088,105.2807,104.9044,105.2348,22532.0
2022-10-12 14:25:00,114.63,115.07,114.53,115.0,42117.0,105.2073,105.6111,105.1155,105.5469,42117.0
2022-10-12 14:30:00,115.0,115.22,114.86,115.13,37495.0,105.5469,105.7488,105.4184,105.6662,37495.0
2022-10-12 14:35:00,115.1,115.24,114.99,115.24,21168.0,105.6387,105.7672,105.5377,105.7672,21168.0
2022-10-12 14:40:00,115.23,115.55,115.19,115.51,28248.0,105.758,106.0517,105.7213,106.015,28248.0
2022-10-12 14:45:00,115.5,115.66,115.25,115.32,39771.0,106.0058,106.1526,105.7763,105.8406,39771.0
2022-10-12 14:50:00,115.32,115.53,115.21,115.52,36829.0,105.8406,106.0333,105.7396,106.0241,36829.0
2022-10-12 14:55:00,115.5,115.65,115.27,115.42,18046.0,106.0058,106.1435,105.7947,105.9324,18046.0
2022-10-12 15:00:00,115.4,115.58,115.27,115.34,26819.0,105.914,106.0792,105.7947,105.8589,26819.0
2022-10-12 15:05:00,115.33,115.64,115.26,115.62,18849.0,105.8498,106.1343,105.7855,106.1159,18849.0
2022-10-12 15:10:00,115.68,115.83,115.59,115.79,36893.0,106.171,106.3087,106.0884,106.2719,36893.0
2022-10-12 15:15:00,115.79,115.83,115.41,115.75,37703.0,106.2719,106.3087,105.9232,106.2352,37703.0
2022-10-12 15:20:00,115.76,115.88,115.7,115.79,46147.0,106.2444,106.3545,106.1893,106.2719,46147.0
2022-10-12 15:25:00,115.78,116.22,115.73,116.18,62429.0,106.2628,106.6666,106.2169,106.6299,62429.0
2022-10-12 15:30:00,116.16,116.2,115.95,116.0,59691.0,106.6115,106.6482,106.4188,106.4647,59691.0
2022-10-12 15:35:00,116.01,116.42,115.99,116.32,43394.0,106.4739,106.8502,106.4555,106.7584,43394.0
2022-10-12 15:40:00,116.38,116.38,116.16,116.17,36524.0,106.8134,106.8134,106.6115,106.6207,36524.0
2022-10-12 15:45:00,116.19,116.41,116.17,116.26,77010.0,106.6391,106.841,106.6207,106.7033,77010.0
2022-10-12 15:50:00,116.25,116.25,115.79,115.86,85748.0,106.6941,106.6941,106.2719,106.3362,85748.0
2022-10-12 15:55:00,115.87,115.87,115.15,115.2,284519.0,106.3454,106.3454,105.6846,105.7304,284519.0
2022-10-13 09:30:00,113.42,114.58,112.93,114.51,71699.0,104.0968,105.1614,103.647,105.0972,71699.0
2022-10-13 09:35:00,114.49,114.92,114.09,114.55,66214.0,105.0788,105.4735,104.7117,105.1339,66214.0
2022-10-13 09:40:00,114.59,115.56,113.9,114.68,67617.0,105.1706,106.0608,104.5373,105.2532,67617.0
2022-10-13 09:45:00,114.69,116.62,114.48,116.5,99699.0,105.2624,107.0337,105.0696,106.9236,99699.0
2022-10-13 09:50:00,116.45,117.51,116.45,117.05,122863.0,106.8777,107.8506,106.8777,107.4284,122863.0
2022-10-13 09:55:00,117.02,117.16,116.41,116.45,24525.0,107.4008,107.5293,106.841,106.8777,24525.0
2022-10-13 10:00:00,116.48,116.5,115.73,116.16,31427.0,106.9052,106.9236,106.2169,106.6115,31427.0
2022-10-13 10:05:00,116.16,117.46,116.15,117.39,89945.0,106.6115,107.8047,106.6024,107.7404,89945.0
2022-10-13 10:10:00,117.38,117.46,116.84,117.09,40649.0,107.7312,107.8047,107.2356,107.4651,40649.0
2022-10-13 10:15:00,117.07,117.73,116.89,117.38,41653.0,107.4467,108.0525,107.2815,107.7312,41653.0
2022-10-13 10:20:00,117.5,117.59,116.31,116.32,19201.0,107.8414,107.924,106.7492,106.7584,19201.0
2022-10-13 10:25:00,116.25,116.29,115.7,115.79,25392.0,106.6941,106.7308,106.1893,106.2719,25392.0
2022-10-13 10:30:00,115.78,116.42,115.75,116.04,19907.0,106.2628,106.8502,106.2352,106.5014,19907.0
2022-10-13 10:35:00,115.99,116.8,115.96,116.77,18545.0,106.4555,107.1989,106.428,107.1714,18545.0
2022-10-13 10:40:00,116.77,117.37,116.4,117.33,30356.0,107.1714,107.7221,106.8318,107.6854,30356.0
2022-10-13 10:45:00,117.31,118.93,117.22,118.77,75033.0,107.667,109.1538,107.5844,109.007,75033.0
2022-10-13 10:50:00,118.81,119.04,118.46,118.99,44098.0,109.0437,109.2548,108.7225,109.2089,44098.0
2022-10-13 10:55:00,119.01,119.39,118.88,119.2,55070.0,109.2273,109.576,109.1079,109.4016,55070.0
2022-10-13 11:00:00,119.1,119.46,118.94,119.45,62943.0,109.3099,109.6403,109.163,109.6311,62943.0
2022-10-13 11:05:00,119.43,120.51,119.35,120.39,69264.0,109.6127,110.604,109.5393,110.4938,69264.0
2022-10-13 11:10:00,120.32,120.38,119.96,120.26,28076.0,110.4296,110.4846,110.0992,110.3745,28076.0
2022-10-13 11:15:00,120.31,121.24,120.11,120.61,43232.0,110.4204,111.2739,110.2368,110.6957,43232.0
2022-10-13 11:20:00,120.81,121.61,120.55,120.68,36419.0,110.8793,111.6135,110.6407,110.76,36419.0
2022-10-13 11:25:00,120.64,120.66,119.96,120.18,40414.0,110.7233,110.7416,110.0992,110.3011,40414.0
2022-10-13 11:30:00,120.19,120.79,120.19,120.7,28610.0,110.3103,110.8609,110.3103,110.7783,28610.0
2022-10-13 11:35:00,120.73,121.93,120.7,121.41,35668.0,110.8059,111.9072,110.7783,111.43,35668.0
2022-10-13 11:40:00,121.48,121.85,121.13,121.17,24440.0,111.4942,111.8338,111.173,111.2097,24440.0
2022-10-13 11:45:00,121.18,121.27,120.8,120.85,32403.0,111.2189,111.3015,110.8701,110.916,32403.0
2022-10-13 11:50:00,120.78,121.19,120.6,121.05,43219.0,110.8518,111.2281,110.6866,111.0996,43219.0
2022-10-13 11:55:00,121.06,121.13,120.64,120.8,26574.0,111.1087,111.173,110.7233,110.8701,26574.0
2022-10-13 12:00:00,120.84,121.19,120.72,120.91,23431.0,110.9068,111.2281,110.7967,110.9711,23431.0
2022-10-13 12:05:00,120.94,120.97,120.29,120.41,25374.0,110.9986,111.0261,110.402,110.5122,25374.0
2022-10-13 12:10:00,120.42,120.58,120.24,120.37,38007.0,110.5214,110.6682,110.3561,110.4755,38007.0
2022-10-13 12:15:00,120.34,120.5,119.65,119.8,38077.0,110.4479,110.5948,109.8146,109.9523,38077.0
2022-10-13 12:20:00,119.76,119.79,119.3,119.59,29057.0,109.9156,109.9431,109.4934,109.7596,29057.0
2022-10-13 12:25:00,119.52,119.78,119.48,119.74,16288.0,109.6953,109.934,109.6586,109.8972,16288.0
2022-10-13 12:30:00,119.67,120.24,119.62,120.24,17413.0,109.833,110.3561,109.7871,110.3561,17413.0
2022-10-13 12:35:00,120.26,120.5,120.23,120.27,21113.0,110.3745,110.5948,110.347,110.3837,21113.0
2022-10-13 12:40:00,120.35,120.8,120.35,120.74,23573.0,110.4571,110.8701,110.4571,110.815,23573.0
2022-10-13 12:45:00,120.82,120.96,120.58,120.95,17249.0,110.8885,111.017,110.6682,111.0078,17249.0
2022-10-13 12:50:00,120.95,121.12,120.84,121.09,27771.0,111.0078,111.1638,110.9068,111.1363,27771.0
2022-10-13 12:55:00,121.11,121.21,121.06,121.06,13532.0,111.1546,111.2464,111.1087,111.1087,13532.0
2022-10-13 13:00:00,121.11,121.24,120.91,121.18,12262.0,111.1546,111.2739,110.9711,111.2189,12262.0
2022-10-13 13:05:00,121.21,121.42,121.19,121.23,11124.0,111.2464,111.4392,111.2281,111.2648,11124.0
2022-10-13 13:10:00,121.25,121.44,121.07,121.15,13430.0,111.2831,111.4575,111.1179,111.1913,13430.0
2022-10-13 13:15:00,121.15,121.5,121.15,121.45,19145.0,111.1913,111.5126,111.1913,111.4667,19145.0
2022-10-13 13:20:00,121.43,121.62,121.43,121.59,14463.0,111.4483,111.6227,111.4483,111.5952,14463.0
2022-10-13 13:25:00,121.57,121.96,121.56,121.81,21985.0,111.5768,111.9348,111.5676,111.7971,21985.0
2022-10-13 13:30:00,121.82,122.2,121.68,122.09,69108.0,111.8063,112.155,111.6778,112.0541,69108.0
2022-10-13 13:35:00,122.15,122.17,121.63,121.69,18329.0,112.1091,112.1275,111.6319,111.687,18329.0
2022-10-13 13:40:00,121.7,121.84,121.51,121.57,15132.0,111.6961,111.8246,111.5218,111.5768,15132.0
2022-10-13 13:45:00,121.61,121.83,121.5,121.7,13603.0,111.6135,111.8154,111.5126,111.6961,13603.0
2022-10-13 13:50:00,121.69,121.69,121.5,121.67,11688.0,111.687,111.687,111.5126,111.6686,11688.0
2022-10-13 13:55:00,121.7,121.7,121.43,121.51,11070.0,111.6961,111.6961,111.4483,111.5218,11070.0
2022-10-13 14:00:00,121.49,121.49,120.8,121.1,26070.0,111.5034,111.5034,110.8701,111.1455,26070.0
2022-10-13 14:05:00,121.12,121.14,120.73,120.75,23102.0,111.1638,111.1822,110.8059,110.8242,23102.0
2022-10-13 14:10:00,120.77,120.93,120.62,120.73,17122.0,110.8426,110.9894,110.7049,110.8059,17122.0
2022-10-13 14:15:00,120.76,121.05,120.76,121.03,15818.0,110.8334,111.0996,110.8334,111.0812,15818.0
2022-10-13 14:20:00,121.05,121.05,120.73,120.87,13951.0,111.0996,111.0996,110.8059,110.9344,13951.0
2022-10-13 14:25:00,120.87,120.89,120.53,120.55,14964.0,110.9344,110.9527,110.6223,110.6407,14964.0
2022-10-13 14:30:00,120.6,120.9,120.53,120.79,20474.0,110.6866,110.9619,110.6223,110.8609,20474.0
2022-10-13 14:35:00,120.81,121.1,120.73,121.03,11967.0,110.8793,111.1455,110.8059,111.0812,11967.0
2022-10-13 14:40:00,121.02,121.16,120.98,121.07,10319.0,111.072,111.2005,111.0353,111.1179,10319.0
2022-10-13 14:45:00,121.06,121.09,120.94,120.96,9653.0,111.1087,111.1363,110.9986,111.017,9653.0
2022-10-13 14:50:00,120.93,121.26,120.91,121.22,13965.0,110.9894,111.2923,110.9711,111.2556,13965.0
2022-10-13 14:55:00,121.22,121.4,121.14,121.33,10957.0,111.2556,111.4208,111.1822,111.3565,10957.0
2022-10-13 15:00:00,121.33,121.35,121.14,121.26,27289.0,111.3565,111.3749,111.1822,111.2923,27289.0
2022-10-13 15:05:00,121.25,121.38,121.19,121.29,19380.0,111.2831,111.4024,111.2281,111.3198,19380.0
2022-10-13 15:10:00,121.29,121.34,121.06,121.06,24454.0,111.3198,111.3657,111.1087,111.1087,24454.0
2022-10-13 15:15:00,121.05,121.05,120.67,120.69,61246.0,111.0996,111.0996,110.7508,110.7692,61246.0
2022-10-13 15:20:00,120.68,120.97,120.66,120.92,37130.0,110.76,111.0261,110.7416,110.9803,37130.0
2022-10-13 15:25:00,120.92,120.92,120.59,120.75,32638.0,110.9803,110.9803,110.6774,110.8242,32638.0
2022-10-13 15:30:00,120.75,121.06,120.34,120.52,48144.0,110.8242,111.1087,110.4479,110.6131,48144.0
2022-10-13 15:35:00,120.51,120.88,120.41,120.8,29851.0,110.604,110.9435,110.5122,110.8701,29851.0
2022-10-13 15:40:00,120.77,121.04,120.59,121.04,39592.0,110.8426,111.0904,110.6774,111.0904,39592.0
2022-10-13 15:45:00,121.02,121.28,120.96,121.08,61259.0,111.072,111.3107,111.017,111.1271,61259.0
2022-10-13 15:50:00,121.11,121.33,120.97,121.28,72552.0,111.1546,111.3565,111.0261,111.3107,72552.0
2022-10-13 15:55:00,121.28,121.28,120.71,120.89,238386.0,111.3107,111.3107,110.7875,110.9527,238386.0
2022-10-14 09:30:00,120.17,120.41,119.13,120.22,86519.0,110.2919,110.5122,109.3374,110.3378,86519.0
2022-10-14 09:35:00,120.17,121.8,120.17,121.74,35956.0,110.2919,111.7879,110.2919,111.7328,35956.0
2022-10-14 09:40:00,121.71,121.74,120.21,120.55,26508.0,111.7053,111.7328,110.3286,110.6407,26508.0
2022-10-14 09:45:00,120.47,120.47,119.05,119.23,31532.0,110.5672,110.5672,109.264,109.4292,31532.0
2022-10-14 09:50:00,119.36,119.76,118.95,119.04,24758.0,109.5485,109.9156,109.1722,109.2548,24758.0
2022-10-14 09:55:00,118.99,119.23,118.75,119.1,36526.0,109.2089,109.4292,108.9886,109.3099,36526.0
2022-10-14 10:00:00,119.07,119.12,117.95,118.8,43016.0,109.2823,109.3282,108.2544,109.0345,43016.0
2022-10-14 10:05:00,118.83,119.12,117.82,117.82,25506.0,109.0621,109.3282,108.1351,108.1351,25506.0
2022-10-14 10:10:00,117.81,117.91,116.37,116.52,39946.0,108.1259,108.2177,106.8043,106.9419,39946.0
2022-10-14 10:15:00,116.43,116.88,116.39,116.7,27930.0,106.8593,107.2723,106.8226,107.1071,27930.0
2022-10-14 10:20:00,116.68,116.74,116.3,116.43,20265.0,107.0888,107.1439,106.74,106.8593,20265.0
2022-10-14 10:25:00,116.43,117.06,116.25,116.83,35449.0,106.8593,107.4375,106.6941,107.2265,35449.0
2022-10-14 10:30:00,116.91,117.77,116.89,117.15,47006.0,107.2999,108.0892,107.2815,107.5201,47006.0
2022-10-14 10:35:00,117.19,117.22,116.82,117.14,14360.0,107.5569,107.5844,107.2173,107.511,14360.0
2022-10-14 10:40:00,117.21,117.4,116.21,116.27,19235.0,107.5752,107.7496,106.6574,106.7125,19235.0
2022-10-14 10:45:00,116.28,116.45,116.05,116.44,17363.0,106.7217,106.8777,106.5106,106.8685,17363.0
2022-10-14 10:50:00,116.4,116.79,116.33,116.66,28603.0,106.8318,107.1897,106.7676,107.0704,28603.0
2022-10-14 10:55:00,116.63,116.78,116.48,116.54,24295.0,107.0429,107.1806,106.9052,106.9603,24295.0
2022-10-14 11:00:00,116.61,117.0,116.56,116.98,16168.0,107.0245,107.3825,106.9786,107.3641,16168.0
2022-10-14 11:05:00,116.87,116.93,116.6,116.8,11677.0,107.2632,107.3182,107.0154,107.1989,11677.0
2022-10-14 11:10:00,116.8,116.89,116.63,116.67,11966.0,107.1989,107.2815,107.0429,107.0796,11966.0
2022-10-14 11:15:00,116.7,116.77,116.5,116.58,8248.0,107.1071,107.1714,106.9236,106.997,8248.0
2022-10-14 11:20:00,116.55,116.9,116.54,116.87,18269.0,106.9695,107.2907,106.9603,107.2632,18269.0
2022-10-14 11:25:00,116.93,117.37,116.93,117.34,21611.0,107.3182,107.7221,107.3182,107.6945,21611.0
2022-10-14 11:30:00,117.31,117.4,117.09,117.09,10140.0,107.667,107.7496,107.4651,107.4651,10140.0
2022-10-14 11:35:00,117.08,117.1,116.82,116.84,8167.0,107.4559,107.4743,107.2173,107.2356,8167.0
2022-10-14 11:40:00,116.79,116.86,116.26,116.26,12175.0,107.1897,107.254,106.7033,106.7033,12175.0
2022-10-14 11:45:00,116.21,116.25,115.98,116.01,15904.0,106.6574,106.6941,106.4463,106.4739,15904.0
2022-10-14 11:50:00,116.01,116.19,115.87,116.15,15748.0,106.4739,106.6391,106.3454,106.6024,15748.0
2022-10-14 11:55:00,116.12,116.48,116.07,116.32,6421.0,106.5748,106.9052,106.5289,106.7584,6421.0
2022-10-14 12:00:00,116.28,117.0,116.28,116.93,11443.0,106.7217,107.3825,106.7217,107.3182,11443.0
2022-10-14 12:05:00,117.02,117.04,116.37,116.38,12364.0,107.4008,107.4192,106.8043,106.8134,12364.0
2022-10-14 12:10:00,116.28,116.35,116.03,116.03,7964.0,106.7217,106.7859,106.4922,106.4922,7964.0
2022-10-14 12:15:00,116.06,116.11,115.88,116.04,11082.0,106.5197,106.5656,106.3545,106.5014,11082.0
2022-10-14 12:20:00,116.06,116.26,115.86,116.2,5565.0,106.5197,106.7033,106.3362,106.6482,5565.0
2022-10-14 12:25:00,116.19,116.27,116.08,116.27,9164.0,106.6391,106.7125,106.5381,106.7125,9164.0
2022-10-14 12:30:00,116.26,116.38,116.19,116.3,7578.0,106.7033,106.8134,106.6391,106.74,7578.0
2022-10-14 12:35:00,116.31,116.61,116.28,116.61,10909.0,106.7492,107.0245,106.7217,107.0245,10909.0
2022-10-14 12:40:00,116.61,116.72,116.5,116.53,6200.0,107.0245,107.1255,106.9236,106.9511,6200.0
2022-10-14 12:45:00,116.47,116.51,115.99,115.99,16067.0,106.896,106.9328,106.4555,106.4555,16067.0
2022-10-14 12:50:00,115.96,116.0,115.66,115.72,9608.0,106.428,106.4647,106.1526,106.2077,9608.0
2022-10-14 12:55:00,115.76,115.76,115.53,115.59,8220.0,106.2444,106.2444,106.0333,106.0884,8220.0
2022-10-14 13:00:00,115.66,115.84,115.65,115.73,5577.0,106.1526,106.3178,106.1435,106.2169,5577.0
2022-10-14 13:05:00,115.67,115.67,115.19,115.19,12284.0,106.1618,106.1618,105.7213,105.7213,12284.0
2022-10-14 13:10:00,115.17,115.32,115.14,115.14,7052.0,105.7029,105.8406,105.6754,105.6754,7052.0
2022-10-14 13:15:00,115.12,115.35,115.07,115.26,19007.0,105.657,105.8681,105.6111,105.7855,19007.0
2022-10-14 13:20:00,115.28,115.36,115.09,115.34,10771.0,105.8039,105.8773,105.6295,105.8589,10771.0
2022-10-14 13:25:00,115.34,115.53,115.24,115.52,12577.0,105.8589,106.0333,105.7672,106.0241,12577.0
2022-10-14 13:30:00,115.55,115.66,115.49,115.53,15770.0,106.0517,106.1526,105.9966,106.0333,15770.0
2022-10-14 13:35:00,115.5,115.5,115.1,115.26,13356.0,106.0058,106.0058,105.6387,105.7855,13356.0
2022-10-14 13:40:00,115.29,115.4,115.12,115.12,7389.0,105.813,105.914,105.657,105.657,7389.0
2022-10-14 13:45:00,115.12,115.3,115.12,115.27,8413.0,105.657,105.8222,105.657,105.7947,8413.0
2022-10-14 13:50:00,115.25,115.25,115.04,115.06,10726.0,105.7763,105.7763,105.5836,105.6019,10726.0
2022-10-14 13:55:00,115.06,115.3,114.92,115.27,15740.0,105.6019,105.8222,105.4735,105.7947,15740.0
2022-10-14 14:00:00,115.26,115.26,115.03,115.12,9090.0,105.7855,105.7855,105.5744,105.657,9090.0
2022-10-14 14:05:00,115.08,115.09,114.84,114.91,20502.0,105.6203,105.6295,105.4,105.4643,20502.0
2022-10-14 14:10:00,114.89,114.99,114.7,114.81,23896.0,105.4459,105.5377,105.2715,105.3725,23896.0
2022-10-14 14:15:00,114.81,114.89,114.58,114.66,20238.0,105.3725,105.4459,105.1614,105.2348,20238.0
2022-10-14 14:20:00,114.67,114.73,114.32,114.44,18679.0,105.244,105.2991,104.9228,105.0329,18679.0
2022-10-14 14:25:00,114.42,114.42,114.23,114.33,64740.0,105.0146,105.0146,104.8402,104.932,64740.0
2022-10-14 14:30:00,114.32,114.51,114.19,114.36,48495.0,104.9228,105.0972,104.8035,104.9595,48495.0
2022-10-14 14:35:00,114.37,114.69,114.32,114.48,43550.0,104.9687,105.2624,104.9228,105.0696,43550.0
2022-10-14 14:40:00,114.46,114.46,114.22,114.36,20850.0,105.0513,105.0513,104.831,104.9595,20850.0
2022-10-14 14:45:00,114.35,114.35,114.01,114.28,30684.0,104.9503,104.9503,104.6383,104.8861,30684.0
2022-10-14 14:50:00,114.26,114.36,114.14,114.29,15773.0,104.8677,104.9595,104.7576,104.8952,15773.0
2022-10-14 14:55:00,114.26,114.37,114.17,114.31,11060.0,104.8677,104.9687,104.7851,104.9136,11060.0
2022-10-14 15:00:00,114.31,114.8,114.31,114.73,28226.0,104.9136,105.3633,104.9136,105.2991,28226.0
2022-10-14 15:05:00,114.77,114.78,114.08,114.08,23416.0,105.3358,105.345,104.7025,104.7025,23416.0
2022-10-14 15:10:00,114.08,114.33,113.92,113.92,54567.0,104.7025,104.932,104.5557,104.5557,54567.0
2022-10-14 15:15:00,113.92,113.93,113.62,113.93,42412.0,104.5557,104.5648,104.2803,104.5648,42412.0
2022-10-14 15:20:00,113.93,114.12,113.9,114.03,37220.0,104.5648,104.7392,104.5373,104.6566,37220.0
2022-10-14 15:25:00,114.03,114.58,114.01,114.51,63372.0,104.6566,105.1614,104.6383,105.0972,63372.0
2022-10-14 15:30:00,114.49,115.07,114.26,115.06,58735.0,105.0788,105.6111,104.8677,105.6019,58735.0
2022-10-14 15:35:00,115.08,115.36,114.75,114.81,64621.0,105.6203,105.8773,105.3174,105.3725,64621.0
2022-10-14 15:40:00,114.77,114.86,114.48,114.54,47240.0,105.3358,105.4184,105.0696,105.1247,47240.0
2022-10-14 15:45:00,114.5,114.52,114.07,114.52,64105.0,105.088,105.1063,104.6933,105.1063,64105.0
2022-10-14 15:50:00,114.45,114.71,114.44,114.61,66874.0,105.0421,105.2807,105.0329,105.1889,66874.0
2022-10-14 15:55:00,114.58,114.58,113.96,114.16,143038.0,105.1614,105.1614,104.5924,104.7759,143038.0
2022-10-17 09:30:00,116.5,117.0,116.0,116.57,67065.0,106.9236,107.3825,106.4647,106.9878,67065.0
2022-10-17 09:35:00,116.7,117.84,116.69,117.75,68058.0,107.1071,108.1534,107.098,108.0708,68058.0
2022-10-17 09:40:00,117.85,118.69,117.84,117.99,54266.0,108.1626,108.9336,108.1534,108.2911,54266.0
2022-10-17 09:45:00,117.62,117.8,117.12,117.5,34927.0,107.9515,108.1167,107.4926,107.8414,34927.0
2022-10-17 09:50:00,117.51,117.55,116.95,117.14,26686.0,107.8506,107.8873,107.3366,107.511,26686.0
2022-10-17 09:55:00,117.13,117.28,116.82,117.07,32578.0,107.5018,107.6395,107.2173,107.4467,32578.0
2022-10-17 10:00:00,117.15,117.47,117.15,117.25,27823.0,107.5201,107.8138,107.5201,107.6119,27823.0
2022-10-17 10:05:00,117.25,117.94,117.12,117.53,23772.0,107.6119,108.2452,107.4926,107.8689,23772.0
2022-10-17 10:10:00,117.6,118.25,117.44,118.25,31806.0,107.9332,108.5297,107.7863,108.5297,31806.0
2022-10-17 10:15:00,118.3,118.3,117.36,117.43,16933.0,108.5756,108.5756,107.7129,107.7771,16933.0
2022-10-17 10:20:00,117.45,117.62,117.31,117.33,20168.0,107.7955,107.9515,107.667,107.6854,20168.0
2022-10-17 10:25:00,117.21,117.5,117.09,117.5,14092.0,107.5752,107.8414,107.4651,107.8414,14092.0
2022-10-17 10:30:00,117.6,117.8,117.29,117.42,10735.0,107.9332,108.1167,107.6486,107.768,10735.0
2022-10-17 10:35:00,117.43,117.66,117.05,117.08,12673.0,107.7771,107.9882,107.4284,107.4559,12673.0
2022-10-17 10:40:00,117.07,117.07,116.73,116.86,31284.0,107.4467,107.4467,107.1347,107.254,31284.0
2022-10-17 10:45:00,116.74,116.77,116.06,116.18,19670.0,107.1439,107.1714,106.5197,106.6299,19670.0
2022-10-17 10:50:00,116.02,116.03,115.65,116.0,41853.0,106.483,106.4922,106.1435,106.4647,41853.0
2022-10-17 10:55:00,115.96,116.45,115.96,116.35,18409.0,106.428,106.8777,106.428,106.7859,18409.0
2022-10-17 11:00:00,116.38,117.08,116.38,116.98,23498.0,106.8134,107.4559,106.8134,107.3641,23498.0
2022-10-17 11:05:00,117.08,117.3,116.96,117.0,27410.0,107.4559,107.6578,107.3458,107.3825,27410.0
2022-10-17 11:10:00,117.05,117.47,117.0,117.34,23397.0,107.4284,107.8138,107.3825,107.6945,23397.0
2022-10-17 11:15:00,117.33,117.33,116.81,116.91,29746.0,107.6854,107.6854,107.2081,107.2999,29746.0
2022-10-17 11:20:00,116.91,117.36,116.91,117.22,27993.0,107.2999,107.7129,107.2999,107.5844,27993.0
2022-10-17 11:25:00,117.16,117.47,117.01,117.45,22939.0,107.5293,107.8138,107.3917,107.7955,22939.0
2022-10-17 11:30:00,117.48,117.5,117.13,117.19,36075.0,107.823,107.8414,107.5018,107.5569,36075.0
2022-10-17 11:35:00,117.17,117.34,116.99,117.22,12951.0,107.5385,107.6945,107.3733,107.5844,12951.0
2022-10-17 11:40:00,117.34,117.47,117.19,117.27,12849.0,107.6945,107.8138,107.5569,107.6303,12849.0
2022-10-17 11:45:00,117.31,117.45,117.2,117.45,7420.0,107.667,107.7955,107.566,107.7955,7420.0
2022-10-17 11:50:00,117.47,117.82,117.37,117.82,21944.0,107.8138,108.1351,107.7221,108.1351,21944.0
2022-10-17 11:55:00,117.87,117.91,117.74,117.82,25347.0,108.181,108.2177,108.0617,108.1351,25347.0
2022-10-17 12:00:00,117.84,117.92,117.67,117.7,20382.0,108.1534,108.2269,107.9974,108.0249,20382.0
2022-10-17 12:05:00,117.7,118.1,117.59,117.98,30336.0,108.0249,108.3921,107.924,108.2819,30336.0
2022-10-17 12:10:00,117.97,118.05,117.46,117.59,18663.0,108.2727,108.3462,107.8047,107.924,18663.0
2022-10-17 12:15:00,117.71,117.85,117.45,117.47,17553.0,108.0341,108.1626,107.7955,107.8138,17553.0
2022-10-17 12:20:00,117.49,117.81,117.44,117.77,18242.0,107.8322,108.1259,107.7863,108.0892,18242.0
2022-10-17 12:25:00,117.74,118.09,117.68,118.08,21771.0,108.0617,108.3829,108.0066,108.3737,21771.0
2022-10-17 12:30:00,118.09,118.33,118.03,118.13,28690.0,108.3829,108.6032,108.3278,108.4196,28690.0
2022-10-17 12:35:00,118.16,118.27,118.02,118.02,13433.0,108.4471,108.5481,108.3186,108.3186,13433.0
2022-10-17 12:40:00,118.04,118.09,117.56,117.58,10172.0,108.337,108.3829,107.8964,107.9148,10172.0
2022-10-17 12:45:00,117.57,117.74,117.29,117.64,17766.0,107.9056,108.0617,107.6486,107.9699,17766.0
2022-10-17 12:50:00,117.61,117.69,117.49,117.55,9895.0,107.9423,108.0158,107.8322,107.8873,9895.0
2022-10-17 12:55:00,117.53,117.6,117.37,117.47,14160.0,107.8689,107.9332,107.7221,107.8138,14160.0
2022-10-17 13:00:00,117.46,117.52,117.18,117.31,12428.0,107.8047,107.8597,107.5477,107.667,12428.0
2022-10-17 13:05:00,117.34,117.5,117.29,117.42,15757.0,107.6945,107.8414,107.6486,107.768,15757.0
2022-10-17 13:10:00,117.42,117.64,117.38,117.64,5547.0,107.768,107.9699,107.7312,107.9699,5547.0
2022-10-17 13:15:00,117.68,117.7,117.37,117.4,15199.0,108.0066,108.0249,107.7221,107.7496,15199.0
2022-10-17 13:20:00,117.41,117.73,117.39,117.62,10147.0,107.7588,108.0525,107.7404,107.9515,10147.0
2022-10-17 13:25:00,117.61,117.65,117.26,117.26,19774.0,107.9423,107.979,107.6211,107.6211,19774.0
2022-10-17 13:30:00,117.2,117.2,116.99,117.01,16123.0,107.566,107.566,107.3733,107.3917,16123.0
2022-10-17 13:35:00,117.0,117.15,116.86,116.97,22789.0,107.3825,107.5201,107.254,107.3549,22789.0
2022-10-17 13:40:00,116.93,116.96,116.81,116.86,14163.0,107.3182,107.3458,107.2081,107.254,14163.0
2022-10-17 13:45:00,116.83,116.83,116.57,116.59,21191.0,107.2265,107.2265,106.9878,107.0062,21191.0
2022-10-17 13:50:00,116.59,116.65,116.46,116.46,22839.0,107.0062,107.0612,106.8869,106.8869,22839.0
2022-10-17 13:55:00,116.48,116.5,116.25,116.3,33480.0,106.9052,106.9236,106.6941,106.74,33480.0
2022-10-17 14:00:00,116.33,116.47,116.01,116.04,17867.0,106.7676,106.896,106.4739,106.5014,17867.0
2022-10-17 14:05:00,116.02,116.04,115.7,115.71,24468.0,106.483,106.5014,106.1893,106.1985,24468.0
2022-10-17 14:10:00,115.73,115.73,115.37,115.47,19283.0,106.2169,106.2169,105.8865,105.9782,19283.0
2022-10-17 14:15:00,115.45,115.54,115.34,115.47,24861.0,105.9599,106.0425,105.8589,105.9782,24861.0
2022-10-17 14:20:00,115.45,115.46,115.34,115.44,25618.0,105.9599,105.9691,105.8589,105.9507,25618.0
2022-10-17 14:25:00,115.44,115.68,115.42,115.64,38186.0,105.9507,106.171,105.9324,106.1343,38186.0
2022-10-17 14:30:00,115.65,115.71,115.49,115.66,27037.0,106.1435,106.1985,105.9966,106.1526,27037.0
2022-10-17 14:35:00,115.68,116.11,115.67,116.07,41435.0,106.171,106.5656,106.1618,106.5289,41435.0
2022-10-17 14:40:00,116.04,116.26,115.96,116.24,27224.0,106.5014,106.7033,106.428,106.685,27224.0
2022-10-17 14:45:00,116.2,116.29,116.07,116.16,16671.0,106.6482,106.7308,106.5289,106.6115,16671.0
2022-10-17 14:50:00,116.14,116.17,116.04,116.13,14152.0,106.5932,106.6207,106.5014,106.584,14152.0
2022-10-17 14:55:00,116.11,116.51,116.05,116.4,23400.0,106.5656,106.9328,106.5106,106.8318,23400.0
2022-10-17 15:00:00,116.38,116.65,116.3,116.4,29123.0,106.8134,107.0612,106.74,106.8318,29123.0
2022-10-17 15:05:00,116.46,116.5,116.18,116.23,21432.0,106.8869,106.9236,106.6299,106.6758,21432.0
2022-10-17 15:10:00,116.25,116.27,116.09,116.21,35780.0,106.6941,106.7125,106.5473,106.6574,35780.0
2022-10-17 15:15:00,116.19,116.31,116.04,116.21,48073.0,106.6391,106.7492,106.5014,106.6574,48073.0
2022-10-17 15:20:00,116.21,116.35,116.04,116.28,32255.0,106.6574,106.7859,106.5014,106.7217,32255.0
2022-10-17 15:25:00,116.29,116.3,116.15,116.26,24677.0,106.7308,106.74,106.6024,106.7033,24677.0
2022-10-17 15:30:00,116.26,116.38,116.1,116.34,45779.0,106.7033,106.8134,106.5565,106.7767,45779.0
2022-10-17 15:35:00,116.33,116.33,116.13,116.23,24353.0,106.7676,106.7676,106.584,106.6758,24353.0
2022-10-17 15:40:00,116.25,116.34,116.15,116.21,35998.0,106.6941,106.7767,106.6024,106.6574,35998.0
2022-10-17 15:45:00,116.19,116.2,115.88,115.89,56508.0,106.6391,106.6482,106.3545,106.3637,56508.0
2022-10-17 15:50:00,115.9,116.13,115.82,116.09,85804.0,106.3729,106.584,106.2995,106.5473,85804.0
2022-10-17 15:55:00,116.1,116.1,115.43,115.5,202390.0,106.5565,106.5565,105.9415,106.0058,202390.0
2022-10-18 09:30:00,116.73,117.88,116.51,117.12,159469.0,107.1347,108.1901,106.9328,107.4926,159469.0
2022-10-18 09:35:00,117.12,119.12,117.0,118.82,124928.0,107.4926,109.3282,107.3825,109.0529,124928.0
2022-10-18 09:40:00,118.83,118.99,118.49,118.62,77241.0,109.0621,109.2089,108.75,108.8693,77241.0
2022-10-18 09:45:00,118.28,118.92,117.68,118.78,75263.0,108.5573,109.1447,108.0066,109.0162,75263.0
2022-10-18 09:50:00,118.87,119.06,117.5,117.8,57656.0,109.0988,109.2731,107.8414,108.1167,57656.0
2022-10-18 09:55:00,117.66,118.09,117.26,117.28,52625.0,107.9882,108.3829,107.6211,107.6395,52625.0
2022-10-18 10:00:00,117.24,117.91,117.21,117.73,57641.0,107.6028,108.2177,107.5752,108.0525,57641.0
2022-10-18 10:05:00,117.76,117.76,117.17,117.59,35558.0,108.08,108.08,107.5385,107.924,35558.0
2022-10-18 10:10:00,117.52,118.15,117.44,117.86,74137.0,107.8597,108.4379,107.7863,108.1718,74137.0
2022-10-18 10:15:00,117.82,118.05,117.54,117.8,20286.0,108.1351,108.3462,107.8781,108.1167,20286.0
2022-10-18 10:20:00,117.75,117.76,117.38,117.57,18527.0,108.0708,108.08,107.7312,107.9056,18527.0
2022-10-18 10:25:00,117.6,117.67,117.11,117.11,24385.0,107.9332,107.9974,107.4834,107.4834,24385.0
2022-10-18 10:30:00,117.09,117.23,116.8,117.01,32012.0,107.4651,107.5936,107.1989,107.3917,32012.0
2022-10-18 10:35:00,117.04,117.05,116.26,116.61,41221.0,107.4192,107.4284,106.7033,107.0245,41221.0
2022-10-18 10:40:00,116.58,117.4,116.58,117.4,55345.0,106.997,107.7496,106.997,107.7496,55345.0
2022-10-18 10:45:00,117.41,117.54,117.29,117.4,33438.0,107.7588,107.8781,107.6486,107.7496,33438.0
2022-10-18 10:50:00,117.38,117.55,117.16,117.26,29445.0,107.7312,107.8873,107.5293,107.6211,29445.0
2022-10-18 10:55:00,117.31,117.31,116.96,117.09,24220.0,107.667,107.667,107.3458,107.4651,24220.0
2022-10-18 11:00:00,117.13,117.13,116.63,116.95,25987.0,107.5018,107.5018,107.0429,107.3366,25987.0
2022-10-18 11:05:00,116.94,117.04,116.63,116.73,27843.0,107.3274,107.4192,107.0429,107.1347,27843.0
2022-10-18 11:10:00,116.69,116.92,116.24,116.43,21348.0,107.098,107.3091,106.685,106.8593,21348.0
2022-10-18 11:15:00,116.4,116.5,116.06,116.42,23002.0,106.8318,106.9236,106.5197,106.8502,23002.0
2022-10-18 11:20:00,116.38,116.41,115.89,116.0,29458.0,106.8134,106.841,106.3637,106.4647,29458.0
2022-10-18 11:25:00,115.94,116.14,115.89,116.08,18596.0,106.4096,106.5932,106.3637,106.5381,18596.0
2022-10-18 11:30:00,116.08,116.12,115.79,115.96,31708.0,106.5381,106.5748,106.2719,106.428,31708.0
2022-10-18 11:35:00,115.97,116.03,115.57,115.84,13280.0,106.4371,106.4922,106.07,106.3178,13280.0
2022-10-18 11:40:00,115.85,116.02,115.58,116.02,10652.0,106.327,106.483,106.0792,106.483,10652.0
2022-10-18 11:45:00,116.0,116.16,115.93,116.13,15908.0,106.4647,106.6115,106.4004,106.584,15908.0
2022-10-18 11:50:00,116.1,116.28,115.97,116.25,34051.0,106.5565,106.7217,106.4371,106.6941,34051.0
2022-10-18 11:55:00,116.26,116.32,116.05,116.16,36574.0,106.7033,106.7584,106.5106,106.6115,36574.0
2022-10-18 12:00:00,116.15,116.81,116.14,116.81,16706.0,106.6024,107.2081,106.5932,107.2081,16706.0
2022-10-18 12:05:00,116.8,117.13,116.58,117.11,12199.0,107.1989,107.5018,106.997,107.4834,12199.0
2022-10-18 12:10:00,117.11,117.74,117.11,117.73,26877.0,107.4834,108.0617,107.4834,108.0525,26877.0
2022-10-18 12:15:00,117.73,117.88,117.49,117.69,66537.0,108.0525,108.1901,107.8322,108.0158,66537.0
2022-10-18 12:20:00,117.71,117.72,117.35,117.48,18024.0,108.0341,108.0433,107.7037,107.823,18024.0
2022-10-18 12:25:00,117.48,117.48,116.9,116.98,35856.0,107.823,107.823,107.2907,107.3641,35856.0
2022-10-18 12:30:00,116.99,117.49,116.92,117.41,61436.0,107.3733,107.8322,107.3091,107.7588,61436.0
2022-10-18 12:35:00,117.45,118.03,117.42,117.94,31690.0,107.7955,108.3278,107.768,108.2452,31690.0
2022-10-18 12:40:00,117.86,117.97,117.7,117.72,19173.0,108.1718,108.2727,108.0249,108.0433,19173.0
2022-10-18 12:45:00,117.69,117.92,117.63,117.89,17290.0,108.0158,108.2269,107.9607,108.1993,17290.0
2022-10-18 12:50:00,117.87,118.2,117.87,118.1,25638.0,108.181,108.4838,108.181,108.3921,25638.0
2022-10-18 12:55:00,118.11,118.25,117.96,118.06,21249.0,108.4012,108.5297,108.2636,108.3553,21249.0
2022-10-18 13:00:00,118.07,118.08,117.87,117.96,19185.0,108.3645,108.3737,108.181,108.2636,19185.0
2022-10-18 13:05:00,118.0,118.32,118.0,118.23,34837.0,108.3003,108.594,108.3003,108.5114,34837.0
2022-10-18 13:10:00,118.25,119.32,118.25,119.32,31065.0,108.5297,109.5118,108.5297,109.5118,31065.0
2022-10-18 13:15:00,119.29,119.29,118.79,118.97,49714.0,109.4842,109.4842,109.0253,109.1905,49714.0
2022-10-18 13:20:00,118.98,119.0,118.82,119.0,40912.0,109.1997,109.2181,109.0529,109.2181,40912.0
2022-10-18 13:25:00,118.98,119.14,118.97,119.11,50218.0,109.1997,109.3466,109.1905,109.319,50218.0
2022-10-18 13:30:00,119.1,119.14,118.88,119.0,26659.0,109.3099,109.3466,109.1079,109.2181,26659.0
2022-10-18 13:35:00,118.98,119.1,118.82,119.1,36721.0,109.1997,109.3099,109.0529,109.3099,36721.0
2022-10-18 13:40:00,119.08,119.08,118.64,118.66,21591.0,109.2915,109.2915,108.8877,108.906,21591.0
2022-10-18 13:45:00,118.63,118.63,118.42,118.52,21272.0,108.8785,108.8785,108.6858,108.7775,21272.0
2022-10-18 13:50:00,118.55,118.62,118.41,118.57,15953.0,108.8051,108.8693,108.6766,108.8234,15953.0
2022-10-18 13:55:00,118.56,118.65,118.44,118.52,29829.0,108.8142,108.8968,108.7041,108.7775,29829.0
2022-10-18 14:00:00,118.46,118.53,118.34,118.39,11629.0,108.7225,108.7867,108.6123,108.6582,11629.0
2022-10-18 14:05:00,118.39,118.41,118.08,118.1,17236.0,108.6582,108.6766,108.3737,108.3921,17236.0
2022-10-18 14:10:00,118.13,118.15,117.83,117.86,19129.0,108.4196,108.4379,108.1443,108.1718,19129.0
2022-10-18 14:15:00,117.84,117.84,117.52,117.79,20004.0,108.1534,108.1534,107.8597,108.1075,20004.0
2022-10-18 14:20:00,117.81,117.96,117.7,117.76,24897.0,108.1259,108.2636,108.0249,108.08,24897.0
2022-10-18 14:25:00,117.83,118.05,117.74,118.02,21036.0,108.1443,108.3462,108.0617,108.3186,21036.0
2022-10-18 14:30:00,118.03,118.12,117.95,118.0,35834.0,108.3278,108.4104,108.2544,108.3003,35834.0
2022-10-18 14:35:00,118.0,118.11,117.59,117.83,19494.0,108.3003,108.4012,107.924,108.1443,19494.0
2022-10-18 14:40:00,117.86,117.88,117.37,117.4,14285.0,108.1718,108.1901,107.7221,107.7496,14285.0
2022-10-18 14:45:00,117.4,117.44,117.01,117.23,35065.0,107.7496,107.7863,107.3917,107.5936,35065.0
2022-10-18 14:50:00,117.23,117.28,117.1,117.21,20629.0,107.5936,107.6395,107.4743,107.5752,20629.0
2022-10-18 14:55:00,117.21,117.4,117.1,117.34,41787.0,107.5752,107.7496,107.4743,107.6945,41787.0
2022-10-18 15:00:00,117.31,117.35,117.04,117.19,33801.0,107.667,107.7037,107.4192,107.5569,33801.0
2022-10-18 15:05:00,117.17,117.45,117.16,117.42,41454.0,107.5385,107.7955,107.5293,107.768,41454.0
2022-10-18 15:10:00,117.43,117.86,117.42,117.81,62745.0,107.7771,108.1718,107.768,108.1259,62745.0
2022-10-18 15:15:00,117.81,117.84,117.63,117.74,17753.0,108.1259,108.1534,107.9607,108.0617,17753.0
2022-10-18 15:20:00,117.73,118.08,117.67,118.05,20036.0,108.0525,108.3737,107.9974,108.3462,20036.0
2022-10-18 15:25:00,118.06,118.28,117.94,118.24,27249.0,108.3553,108.5573,108.2452,108.5206,27249.0
2022-10-18 15:30:00,118.27,118.62,118.16,118.56,44868.0,108.5481,108.8693,108.4471,108.8142,44868.0
2022-10-18 15:35:00,118.56,118.63,118.25,118.48,40020.0,108.8142,108.8785,108.5297,108.7408,40020.0
2022-10-18 15:40:00,118.48,118.63,118.43,118.52,35200.0,108.7408,108.8785,108.6949,108.7775,35200.0
2022-10-18 15:45:00,118.51,118.51,117.99,118.1,46878.0,108.7684,108.7684,108.2911,108.3921,46878.0
2022-10-18 15:50:00,118.13,118.27,117.98,117.98,114735.0,108.4196,108.5481,108.2819,108.2819,114735.0
2022-10-18 15:55:00,117.98,118.15,117.69,117.7,320767.0,108.2819,108.4379,108.0158,108.0249,320767.0
2022-10-19 09:30:00,118.35,119.6,118.21,119.45,84957.0,108.6215,109.7688,108.493,109.6311,84957.0
2022-10-19 09:35:00,119.45,120.73,119.44,120.61,65850.0,109.6311,110.8059,109.6219,110.6957,65850.0
2022-10-19 09:40:00,120.61,120.97,120.25,120.48,58287.0,110.6957,111.0261,110.3653,110.5764,58287.0
2022-10-19 09:45:00,120.45,120.47,118.56,118.61,59093.0,110.5489,110.5672,108.8142,108.8601,59093.0
2022-10-19 09:50:00,118.63,118.89,118.21,118.89,44112.0,108.8785,109.1171,108.493,109.1171,44112.0
2022-10-19 09:55:00,118.97,119.65,118.86,119.31,53458.0,109.1905,109.8146,109.0896,109.5026,53458.0
2022-10-19 10:00:00,119.21,119.24,118.92,119.03,25891.0,109.4108,109.4383,109.1447,109.2456,25891.0
2022-10-19 10:05:00,119.02,120.41,118.9,120.32,117255.0,109.2364,110.5122,109.1263,110.4296,117255.0
2022-10-19 10:10:00,120.41,120.63,119.64,120.55,50014.0,110.5122,110.7141,109.8055,110.6407,50014.0
2022-10-19 10:15:00,120.57,120.95,120.52,120.93,32526.0,110.659,111.0078,110.6131,110.9894,32526.0
2022-10-19 10:20:00,120.89,121.42,120.81,121.42,34599.0,110.9527,111.4392,110.8793,111.4392,34599.0
2022-10-19 10:25:00,121.44,121.64,121.19,121.39,33766.0,111.4575,111.6411,111.2281,111.4116,33766.0
2022-10-19 10:30:00,121.44,121.62,120.8,120.81,31862.0,111.4575,111.6227,110.8701,110.8793,31862.0
2022-10-19 10:35:00,120.74,121.05,120.51,120.95,29955.0,110.815,111.0996,110.604,111.0078,29955.0
2022-10-19 10:40:00,120.94,120.99,120.51,120.78,25405.0,110.9986,111.0445,110.604,110.8518,25405.0
2022-10-19 10:45:00,120.88,120.97,120.64,120.9,32757.0,110.9435,111.0261,110.7233,110.9619,32757.0
2022-10-19 10:50:00,120.88,121.04,120.54,120.63,23776.0,110.9435,111.0904,110.6315,110.7141,23776.0
2022-10-19 10:55:00,120.6,120.62,120.3,120.56,43625.0,110.6866,110.7049,110.4112,110.6498,43625.0
2022-10-19 11:00:00,120.57,121.03,120.5,120.91,15844.0,110.659,111.0812,110.5948,110.9711,15844.0
2022-10-19 11:05:00,120.89,121.27,120.84,120.87,47704.0,110.9527,111.3015,110.9068,110.9344,47704.0
2022-10-19 11:10:00,120.88,121.62,120.83,121.48,42989.0,110.9435,111.6227,110.8976,111.4942,42989.0
2022-10-19 11:15:00,121.45,121.75,121.15,121.57,25006.0,111.4667,111.742,111.1913,111.5768,25006.0
2022-10-19 11:20:00,121.67,121.77,121.44,121.52,22156.0,111.6686,111.7604,111.4575,111.5309,22156.0
2022-10-19 11:25:00,121.54,121.67,121.41,121.64,20300.0,111.5493,111.6686,111.43,111.6411,20300.0
2022-10-19 11:30:00,121.64,121.8,121.33,121.75,18828.0,111.6411,111.7879,111.3565,111.742,18828.0
2022-10-19 11:35:00,121.77,122.15,121.47,122.13,35781.0,111.7604,112.1091,111.485,112.0908,35781.0
2022-10-19 11:40:00,122.15,122.44,122.12,122.28,33094.0,112.1091,112.3753,112.0816,112.2285,33094.0
2022-10-19 11:45:00,122.3,122.97,122.25,122.77,54656.0,112.2468,112.8617,112.2009,112.6782,54656.0
2022-10-19 11:50:00,122.78,123.44,122.73,123.32,51713.0,112.6874,113.2931,112.6415,113.183,51713.0
2022-10-19 11:55:00,123.29,123.31,122.59,122.67,44654.0,113.1554,113.1738,112.513,112.5864,44654.0
2022-10-19 12:00:00,122.59,122.78,121.93,122.03,25573.0,112.513,112.6874,111.9072,111.999,25573.0
2022-10-19 12:05:00,122.03,122.35,121.81,122.29,19268.0,111.999,112.2927,111.7971,112.2376,19268.0
2022-10-19 12:10:00,122.27,122.52,122.15,122.38,118034.0,112.2193,112.4487,112.1091,112.3202,118034.0
2022-10-19 12:15:00,122.4,122.71,122.27,122.66,19742.0,112.3386,112.6231,112.2193,112.5772,19742.0
2022-10-19 12:20:00,122.65,122.8,122.6,122.73,13047.0,112.568,112.7057,112.5222,112.6415,13047.0
2022-10-19 12:25:00,122.75,122.76,122.41,122.6,12385.0,112.6598,112.669,112.3478,112.5222,12385.0
2022-10-19 12:30:00,122.59,122.84,122.59,122.75,15305.0,112.513,112.7424,112.513,112.6598,15305.0
2022-10-19 12:35:00,122.77,122.8,122.58,122.61,13459.0,112.6782,112.7057,112.5038,112.5313,13459.0
2022-10-19 12:40:00,122.61,122.63,122.06,122.25,23718.0,112.5313,112.5497,112.0265,112.2009,23718.0
2022-10-19 12:45:00,122.28,122.28,121.54,121.56,23838.0,112.2285,112.2285,111.5493,111.5676,23838.0
2022-10-19 12:50:00,121.53,121.66,121.35,121.47,18367.0,111.5401,111.6594,111.3749,111.485,18367.0
2022-10-19 12:55:00,121.51,121.9,121.51,121.89,33517.0,111.5218,111.8797,111.5218,111.8705,33517.0
2022-10-19 13:00:00,121.88,122.29,121.6,121.73,41961.0,111.8613,112.2376,111.6044,111.7237,41961.0
2022-10-19 13:05:00,121.7,121.88,121.44,121.88,17419.0,111.6961,111.8613,111.4575,111.8613,17419.0
2022-10-19 13:10:00,121.95,122.1,121.79,121.89,17324.0,111.9256,112.0633,111.7787,111.8705,17324.0
2022-10-19 13:15:00,121.91,122.21,121.85,122.06,35171.0,111.8889,112.1642,111.8338,112.0265,35171.0
2022-10-19 13:20:00,122.07,122.32,121.97,122.28,38685.0,112.0357,112.2652,111.9439,112.2285,38685.0
2022-10-19 13:25:00,122.29,122.69,122.28,122.69,13650.0,112.2376,112.6048,112.2285,112.6048,13650.0
2022-10-19 13:30:00,122.69,123.11,122.52,123.09,35487.0,112.6048,112.9902,112.4487,112.9719,35487.0
2022-10-19 13:35:00,123.06,123.1,122.66,122.97,50782.0,112.9443,112.9811,112.5772,112.8617,50782.0
2022-10-19 13:40:00,123.02,123.53,122.86,123.48,73680.0,112.9076,113.3757,112.7608,113.3298,73680.0
2022-10-19 13:45:00,123.45,123.92,123.45,123.87,53699.0,113.3023,113.7336,113.3023,113.6878,53699.0
2022-10-19 13:50:00,123.92,123.94,123.37,123.64,52999.0,113.7336,113.752,113.2289,113.4767,52999.0
2022-10-19 13:55:00,123.67,123.74,123.27,123.29,31877.0,113.5042,113.5684,113.1371,113.1554,31877.0
2022-10-19 14:00:00,123.27,123.71,123.14,123.39,44196.0,113.1371,113.5409,113.0178,113.2472,44196.0
2022-10-19 14:05:00,123.41,123.47,123.22,123.28,22142.0,113.2656,113.3206,113.0912,113.1463,22142.0
2022-10-19 14:10:00,123.29,123.54,123.25,123.52,17641.0,113.1554,113.3849,113.1187,113.3665,17641.0
2022-10-19 14:15:00,123.52,123.55,123.38,123.43,23644.0,113.3665,113.3941,113.238,113.2839,23644.0
2022-10-19 14:20:00,123.44,123.66,123.34,123.66,63668.0,113.2931,113.495,113.2013,113.495,63668.0
2022-10-19 14:25:00,123.67,123.71,123.21,123.36,44083.0,113.5042,113.5409,113.082,113.2197,44083.0
2022-10-19 14:30:00,123.33,123.7,123.23,123.62,41237.0,113.1921,113.5317,113.1004,113.4583,41237.0
2022-10-19 14:35:00,123.6,123.88,123.58,123.76,16820.0,113.44,113.6969,113.4216,113.5868,16820.0
2022-10-19 14:40:00,123.77,123.87,123.42,123.45,31564.0,113.596,113.6878,113.2747,113.3023,31564.0
2022-10-19 14:45:00,123.45,123.53,123.28,123.4,19359.0,113.3023,113.3757,113.1463,113.2564,19359.0
2022-10-19 14:50:00,123.44,123.6,123.31,123.56,14123.0,113.2931,113.44,113.1738,113.4032,14123.0
2022-10-19 14:55:00,123.55,123.75,123.49,123.7,16519.0,113.3941,113.5776,113.339,113.5317,16519.0
2022-10-19 15:00:00,123.73,124.01,123.6,123.66,44416.0,113.5593,113.8163,113.44,113.495,44416.0
2022-10-19 15:05:00,123.67,123.85,123.56,123.8,22441.0,113.5042,113.6694,113.4032,113.6235,22441.0
2022-10-19 15:10:00,123.81,124.1,123.71,124.03,30510.0,113.6327,113.8989,113.5409,113.8346,30510.0
2022-10-19 15:15:00,124.01,124.39,123.95,124.36,37439.0,113.8163,114.165,113.7612,114.1375,37439.0
2022-10-19 15:20:00,124.36,124.4,124.02,124.06,35675.0,114.1375,114.1742,113.8254,113.8621,35675.0
2022-10-19 15:25:00,124.03,124.07,123.87,123.98,41878.0,113.8346,113.8713,113.6878,113.7887,41878.0
2022-10-19 15:30:00,123.97,124.07,123.85,123.89,41496.0,113.7795,113.8713,113.6694,113.7061,41496.0
2022-10-19 15:35:00,123.85,124.09,123.69,123.84,52627.0,113.6694,113.8897,113.5226,113.6602,52627.0
2022-10-19 15:40:00,123.83,123.96,123.45,123.65,66169.0,113.651,113.7704,113.3023,113.4858,66169.0
2022-10-19 15:45:00,123.62,123.84,123.41,123.68,45056.0,113.4583,113.6602,113.2656,113.5134,45056.0
2022-10-19 15:50:00,123.63,123.89,123.36,123.64,64930.0,113.4675,113.7061,113.2197,113.4767,64930.0
2022-10-19 15:55:00,123.62,124.01,123.5,124.01,165608.0,113.4583,113.8163,113.3482,113.8163,165608.0
2022-10-20 09:30:00,125.03,125.49,123.83,125.29,135919.0,114.7524,115.1746,113.651,114.991,135919.0
2022-10-20 09:35:00,125.24,125.87,124.59,125.01,79388.0,114.9451,115.5234,114.3486,114.734,79388.0
2022-10-20 09:40:00,125.06,126.04,125.05,125.95,55302.0,114.7799,115.6794,114.7708,115.5968,55302.0
2022-10-20 09:45:00,125.99,126.1,125.5,125.77,48478.0,115.6335,115.7345,115.1838,115.4316,48478.0
2022-10-20 09:50:00,125.67,126.2,125.59,126.2,51087.0,115.3398,115.8262,115.2664,115.8262,51087.0
2022-10-20 09:55:00,126.25,126.89,125.95,126.07,159165.0,115.8721,116.4595,115.5968,115.7069,159165.0
2022-10-20 10:00:00,126.01,126.52,125.7,126.45,39590.0,115.6518,116.1199,115.3673,116.0557,39590.0
2022-10-20 10:05:00,126.44,126.73,125.67,126.1,35497.0,116.0465,116.3127,115.3398,115.7345,35497.0
2022-10-20 10:10:00,126.13,126.48,126.02,126.42,32011.0,115.762,116.0832,115.661,116.0281,32011.0
2022-10-20 10:15:00,126.45,126.5,126.09,126.43,15394.0,116.0557,116.1016,115.7253,116.0373,15394.0
2022-10-20 10:20:00,126.29,126.65,126.29,126.64,24714.0,115.9088,116.2392,115.9088,116.2301,24714.0
2022-10-20 10:25:00,126.63,126.86,126.38,126.77,29077.0,116.2209,116.432,115.9914,116.3494,29077.0
2022-10-20 10:30:00,126.71,126.75,126.12,126.29,16097.0,116.2943,116.331,115.7528,115.9088,16097.0
2022-10-20 10:35:00,126.3,126.74,126.3,126.74,24207.0,115.918,116.3218,115.918,116.3218,24207.0
2022-10-20 10:40:00,126.75,126.93,126.52,126.73,57834.0,116.331,116.4962,116.1199,116.3127,57834.0
2022-10-20 10:45:00,126.63,126.9,126.52,126.75,23509.0,116.2209,116.4687,116.1199,116.331,23509.0
2022-10-20 10:50:00,126.72,126.73,126.13,126.13,21714.0,116.3035,116.3127,115.762,115.762,21714.0
2022-10-20 10:55:00,126.12,126.63,126.12,126.58,12053.0,115.7528,116.2209,115.7528,116.175,12053.0
2022-10-20 11:00:00,126.62,126.82,126.47,126.8,11777.0,116.2117,116.3953,116.074,116.3769,11777.0
2022-10-20 11:05:00,126.77,126.96,126.73,126.92,22835.0,116.3494,116.5238,116.3127,116.487,22835.0
2022-10-20 11:10:00,126.93,126.95,126.71,126.84,20111.0,116.4962,116.5146,116.2943,116.4136,20111.0
2022-10-20 11:15:00,126.79,126.82,126.32,126.37,16344.0,116.3677,116.3953,115.9364,115.9823,16344.0
2022-10-20 11:20:00,126.39,126.4,125.96,126.31,16068.0,116.0006,116.0098,115.606,115.9272,16068.0
2022-10-20 11:25:00,126.32,126.44,125.84,126.0,14631.0,115.9364,116.0465,115.4958,115.6427,14631.0
2022-10-20 11:30:00,125.99,126.2,125.7,125.76,13623.0,115.6335,115.8262,115.3673,115.4224,13623.0
2022-10-20 11:35:00,125.8,126.18,125.76,126.18,11871.0,115.4591,115.8079,115.4224,115.8079,11871.0
2022-10-20 11:40:00,126.15,126.15,125.82,125.86,12481.0,115.7803,115.7803,115.4775,115.5142,12481.0
2022-10-20 11:45:00,125.94,125.94,125.54,125.68,25707.0,115.5876,115.5876,115.2205,115.349,25707.0
2022-10-20 11:50:00,125.72,125.8,125.54,125.59,30540.0,115.3857,115.4591,115.2205,115.2664,30540.0
2022-10-20 11:55:00,125.5,125.75,125.18,125.22,42829.0,115.1838,115.4132,114.8901,114.9268,42829.0
2022-10-20 12:00:00,125.26,125.35,124.65,124.84,45375.0,114.9635,115.0461,114.4036,114.578,45375.0
2022-10-20 12:05:00,124.79,125.09,124.6,124.63,23646.0,114.5321,114.8075,114.3578,114.3853,23646.0
2022-10-20 12:10:00,124.64,124.64,124.21,124.46,42437.0,114.3945,114.3945,113.9998,114.2293,42437.0
2022-10-20 12:15:00,124.4,124.73,124.31,124.69,25432.0,114.1742,114.4771,114.0916,114.4404,25432.0
2022-10-20 12:20:00,124.63,124.82,124.49,124.76,24028.0,114.3853,114.5597,114.2568,114.5046,24028.0
2022-10-20 12:25:00,124.73,124.79,124.48,124.6,29159.0,114.4771,114.5321,114.2476,114.3578,29159.0
2022-10-20 12:30:00,124.54,124.87,124.43,124.77,41376.0,114.3027,114.6056,114.2017,114.5138,41376.0
2022-10-20 12:35:00,124.78,124.82,124.47,124.56,9690.0,114.523,114.5597,114.2384,114.321,9690.0
2022-10-20 12:40:00,124.57,125.07,124.57,125.07,11060.0,114.3302,114.7891,114.3302,114.7891,11060.0
2022-10-20 12:45:00,125.04,125.04,124.58,124.89,10224.0,114.7616,114.7616,114.3394,114.6239,10224.0
2022-10-20 12:50:00,124.85,125.2,124.84,124.96,28251.0,114.5872,114.9084,114.578,114.6882,28251.0
2022-10-20 12:55:00,124.96,125.51,124.91,125.23,41560.0,114.6882,115.1929,114.6423,114.936,41560.0
2022-10-20 13:00:00,125.22,125.4,125.06,125.29,38411.0,114.9268,115.092,114.7799,114.991,38411.0
2022-10-20 13:05:00,125.3,125.33,124.21,124.31,48165.0,115.0002,115.0277,113.9998,114.0916,48165.0
2022-10-20 13:10:00,124.29,124.62,124.27,124.44,14379.0,114.0732,114.3761,114.0549,114.2109,14379.0
2022-10-20 13:15:00,124.42,124.5,124.02,124.23,24936.0,114.1925,114.266,113.8254,114.0182,24936.0
2022-10-20 13:20:00,124.14,124.31,123.9,124.2,18944.0,113.9356,114.0916,113.7153,113.9906,18944.0
2022-10-20 13:25:00,124.22,124.49,124.22,124.4,7037.0,114.009,114.2568,114.009,114.1742,7037.0
2022-10-20 13:30:00,124.41,124.51,124.1,124.45,17160.0,114.1834,114.2751,113.8989,114.2201,17160.0
2022-10-20 13:35:00,124.49,124.68,124.32,124.37,22330.0,114.2568,114.4312,114.1008,114.1467,22330.0
2022-10-20 13:40:00,124.4,124.4,123.95,123.96,15070.0,114.1742,114.1742,113.7612,113.7704,15070.0
2022-10-20 13:45:00,123.96,124.0,123.5,123.59,50152.0,113.7704,113.8071,113.3482,113.4308,50152.0
2022-10-20 13:50:00,123.61,123.63,123.27,123.58,46145.0,113.4491,113.4675,113.1371,113.4216,46145.0
2022-10-20 13:55:00,123.59,124.05,123.53,124.03,68536.0,113.4308,113.853,113.3757,113.8346,68536.0
2022-10-20 14:00:00,124.0,124.0,123.66,123.85,15546.0,113.8071,113.8071,113.495,113.6694,15546.0
2022-10-20 14:05:00,123.83,123.84,123.48,123.65,13152.0,113.651,113.6602,113.3298,113.4858,13152.0
2022-10-20 14:10:00,123.68,123.8,123.58,123.69,15190.0,113.5134,113.6235,113.4216,113.5226,15190.0
2022-10-20 14:15:00,123.67,123.79,123.47,123.48,28306.0,113.5042,113.6143,113.3206,113.3298,28306.0
2022-10-20 14:20:00,123.45,123.45,122.94,123.1,18449.0,113.3023,113.3023,112.8342,112.9811,18449.0
2022-10-20 14:25:00,123.08,123.1,122.83,122.93,15042.0,112.9627,112.9811,112.7332,112.825,15042.0
2022-10-20 14:30:00,122.91,123.11,122.81,123.08,18692.0,112.8067,112.9902,112.7149,112.9627,18692.0
2022-10-20 14:35:00,123.07,123.12,122.89,122.93,25866.0,112.9535,112.9994,112.7883,112.825,25866.0
2022-10-20 14:40:00,122.92,122.93,122.75,122.75,14133.0,112.8158,112.825,112.6598,112.6598,14133.0
2022-10-20 14:45:00,122.77,123.24,122.75,123.09,18428.0,112.6782,113.1095,112.6598,112.9719,18428.0
2022-10-20 14:50:00,123.13,123.62,122.97,123.62,21097.0,113.0086,113.4583,112.8617,113.4583,21097.0
2022-10-20 14:55:00,123.61,124.07,123.57,123.76,58457.0,113.4491,113.8713,113.4124,113.5868,58457.0
2022-10-20 15:00:00,123.79,124.03,123.77,123.99,13802.0,113.6143,113.8346,113.596,113.7979,13802.0
2022-10-20 15:05:00,124.0,124.37,124.0,124.29,20915.0,113.8071,114.1467,113.8071,114.0732,20915.0
2022-10-20 15:10:00,124.33,124.61,124.25,124.53,27465.0,114.1099,114.3669,114.0365,114.2935,27465.0
2022-10-20 15:15:00,124.53,124.75,124.24,124.29,57102.0,114.2935,114.4954,114.0273,114.0732,57102.0
2022-10-20 15:20:00,124.28,124.33,124.05,124.26,23437.0,114.0641,114.1099,113.853,114.0457,23437.0
2022-10-20 15:25:00,124.27,124.36,124.0,124.36,23963.0,114.0549,114.1375,113.8071,114.1375,23963.0
2022-10-20 15:30:00,124.35,124.36,123.71,123.72,27051.0,114.1283,114.1375,113.5409,113.5501,27051.0
2022-10-20 15:35:00,123.74,124.15,123.65,123.98,39007.0,113.5684,113.9447,113.4858,113.7887,39007.0
2022-10-20 15:40:00,123.98,124.17,123.82,124.16,53695.0,113.7887,113.9631,113.6419,113.9539,53695.0
2022-10-20 15:45:00,124.14,124.41,123.94,124.41,47970.0,113.9356,114.1834,113.752,114.1834,47970.0
2022-10-20 15:50:00,124.42,124.79,124.36,124.72,89501.0,114.1925,114.5321,114.1375,114.4679,89501.0
2022-10-20 15:55:00,124.69,124.85,124.36,124.42,223495.0,114.4404,114.5872,114.1375,114.1925,223495.0
2022-10-21 09:30:00,125.16,125.62,124.38,124.59,163095.0,114.8717,115.2939,114.1558,114.3486,163095.0
2022-10-21 09:35:00,124.56,125.96,124.46,125.79,31587.0,114.321,115.606,114.2293,115.4499,31587.0
2022-10-21 09:40:00,125.87,126.45,125.6,126.29,66344.0,115.5234,116.0557,115.2756,115.9088,66344.0
2022-10-21 09:45:00,126.45,126.98,126.25,126.7,52486.0,116.0557,116.5421,115.8721,116.2851,52486.0
2022-10-21 09:50:00,126.75,126.96,126.29,126.78,20323.0,116.331,116.5238,115.9088,116.3586,20323.0
2022-10-21 09:55:00,126.89,126.98,126.55,126.62,32022.0,116.4595,116.5421,116.1475,116.2117,32022.0
2022-10-21 10:00:00,126.56,126.87,126.36,126.64,18968.0,116.1566,116.4412,115.9731,116.2301,18968.0
2022-10-21 10:05:00,126.69,127.15,126.54,127.12,50303.0,116.276,116.6981,116.1383,116.6706,50303.0
2022-10-21 10:10:00,127.18,127.41,127.06,127.1,27555.0,116.7257,116.9368,116.6155,116.6522,27555.0
2022-10-21 10:15:00,127.19,127.24,126.6,126.6,22497.0,116.7349,116.7807,116.1933,116.1933,22497.0
2022-10-21 10:20:00,126.64,127.0,126.4,126.47,19072.0,116.2301,116.5605,116.0098,116.074,19072.0
2022-10-21 10:25:00,126.47,126.62,126.04,126.19,18024.0,116.074,116.2117,115.6794,115.8171,18024.0
2022-10-21 10:30:00,126.3,126.34,125.46,125.48,27847.0,115.918,115.9547,115.1471,115.1654,27847.0
2022-10-21 10:35:00,125.45,125.54,125.05,125.2,26951.0,115.1379,115.2205,114.7708,114.9084,26951.0
2022-10-21 10:40:00,125.16,125.26,124.11,124.51,70641.0,114.8717,114.9635,113.908,114.2751,70641.0
2022-10-21 10:45:00,124.46,125.66,124.46,125.49,35286.0,114.2293,115.3306,114.2293,115.1746,35286.0
2022-10-21 10:50:00,125.45,125.91,125.28,125.85,25666.0,115.1379,115.5601,114.9819,115.505,25666.0
2022-10-21 10:55:00,125.86,125.96,125.36,125.6,12486.0,115.5142,115.606,115.0553,115.2756,12486.0
2022-10-21 11:00:00,125.5,125.53,124.61,124.71,15146.0,115.1838,115.2113,114.3669,114.4587,15146.0
2022-10-21 11:05:00,124.83,125.12,124.6,125.05,25292.0,114.5688,114.835,114.3578,114.7708,25292.0
2022-10-21 11:10:00,125.06,125.56,125.06,125.29,13601.0,114.7799,115.2388,114.7799,114.991,13601.0
2022-10-21 11:15:00,125.26,125.75,125.08,125.46,26116.0,114.9635,115.4132,114.7983,115.1471,26116.0
2022-10-21 11:20:00,125.41,125.66,125.02,125.4,46269.0,115.1012,115.3306,114.7432,115.092,46269.0
2022-10-21 11:25:00,125.5,125.69,125.2,125.47,26487.0,115.1838,115.3582,114.9084,115.1562,26487.0
2022-10-21 11:30:00,125.5,125.87,125.44,125.83,20857.0,115.1838,115.5234,115.1287,115.4866,20857.0
2022-10-21 11:35:00,125.86,126.0,125.7,125.86,14894.0,115.5142,115.6427,115.3673,115.5142,14894.0
2022-10-21 11:40:00,125.95,126.46,125.92,126.33,19179.0,115.5968,116.0649,115.5692,115.9455,19179.0
2022-10-21 11:45:00,126.35,126.45,126.16,126.36,11409.0,115.9639,116.0557,115.7895,115.9731,11409.0
2022-10-21 11:50:00,126.41,126.52,126.27,126.49,11684.0,116.019,116.1199,115.8905,116.0924,11684.0
2022-10-21 11:55:00,126.54,126.65,126.33,126.56,19975.0,116.1383,116.2392,115.9455,116.1566,19975.0
2022-10-21 12:00:00,126.55,126.6,126.31,126.45,16088.0,116.1475,116.1933,115.9272,116.0557,16088.0
2022-10-21 12:05:00,126.45,126.45,126.14,126.17,13121.0,116.0557,116.0557,115.7712,115.7987,13121.0
2022-10-21 12:10:00,126.19,126.35,126.03,126.35,14349.0,115.8171,115.9639,115.6702,115.9639,14349.0
2022-10-21 12:15:00,126.25,126.33,126.01,126.11,10190.0,115.8721,115.9455,115.6518,115.7436,10190.0
2022-10-21 12:20:00,126.09,126.49,125.95,126.49,9053.0,115.7253,116.0924,115.5968,116.0924,9053.0
2022-10-21 12:25:00,126.44,126.62,126.15,126.15,10445.0,116.0465,116.2117,115.7803,115.7803,10445.0
2022-10-21 12:30:00,126.2,126.47,126.18,126.47,10385.0,115.8262,116.074,115.8079,116.074,10385.0
2022-10-21 12:35:00,126.5,126.68,126.35,126.4,11271.0,116.1016,116.2668,115.9639,116.0098,11271.0
2022-10-21 12:40:00,126.41,126.65,126.41,126.63,26450.0,116.019,116.2392,116.019,116.2209,26450.0
2022-10-21 12:45:00,126.62,126.85,126.59,126.8,16136.0,116.2117,116.4228,116.1842,116.3769,16136.0
2022-10-21 12:50:00,126.83,126.9,126.74,126.82,13214.0,116.4044,116.4687,116.3218,116.3953,13214.0
2022-10-21 12:55:00,126.84,126.9,126.59,126.68,14540.0,116.4136,116.4687,116.1842,116.2668,14540.0
2022-10-21 13:00:00,126.7,126.91,126.65,126.84,21187.0,116.2851,116.4779,116.2392,116.4136,21187.0
2022-10-21 13:05:00,126.85,127.09,126.85,127.07,44842.0,116.4228,116.6431,116.4228,116.6247,44842.0
2022-10-21 13:10:00,127.06,127.41,127.05,127.37,36031.0,116.6155,116.9368,116.6064,116.9001,36031.0
2022-10-21 13:15:00,127.37,127.39,127.12,127.34,25602.0,116.9001,116.9184,116.6706,116.8725,25602.0
2022-10-21 13:20:00,127.33,127.41,127.15,127.29,25711.0,116.8633,116.9368,116.6981,116.8266,25711.0
2022-10-21 13:25:00,127.29,127.46,127.13,127.4,27678.0,116.8266,116.9827,116.6798,116.9276,27678.0
2022-10-21 13:30:00,127.44,127.55,127.33,127.37,17914.0,116.9643,117.0653,116.8633,116.9001,17914.0
2022-10-21 13:35:00,127.35,127.38,127.23,127.37,14616.0,116.8817,116.9092,116.7716,116.9001,14616.0
2022-10-21 13:40:00,127.4,127.56,127.4,127.5,18448.0,116.9276,117.0744,116.9276,117.0194,18448.0
2022-10-21 13:45:00,127.52,127.96,127.52,127.96,16366.0,117.0377,117.4416,117.0377,117.4416,16366.0
2022-10-21 13:50:00,127.93,127.99,127.71,127.74,11387.0,117.414,117.4691,117.2121,117.2396,11387.0
2022-10-21 13:55:00,127.78,127.79,127.53,127.73,12387.0,117.2764,117.2855,117.0469,117.2305,12387.0
2022-10-21 14:00:00,127.78,127.83,127.57,127.57,25198.0,117.2764,117.3222,117.0836,117.0836,25198.0
2022-10-21 14:05:00,127.61,127.76,127.51,127.6,10478.0,117.1203,117.258,117.0285,117.1111,10478.0
2022-10-21 14:10:00,127.63,127.74,127.54,127.66,11346.0,117.1387,117.2396,117.0561,117.1662,11346.0
2022-10-21 14:15:00,127.69,127.69,127.43,127.58,11119.0,117.1938,117.1938,116.9551,117.0928,11119.0
2022-10-21 14:20:00,127.6,127.68,127.57,127.61,8917.0,117.1111,117.1846,117.0836,117.1203,8917.0
2022-10-21 14:25:00,127.62,127.83,127.58,127.78,8281.0,117.1295,117.3222,117.0928,117.2764,8281.0
2022-10-21 14:30:00,127.79,128.2,127.78,128.05,33751.0,117.2855,117.6618,117.2764,117.5242,33751.0
2022-10-21 14:35:00,128.02,128.06,127.86,127.99,13540.0,117.4966,117.5333,117.3498,117.4691,13540.0
2022-10-21 14:40:00,127.99,128.03,127.83,127.83,7248.0,117.4691,117.5058,117.3222,117.3222,7248.0
2022-10-21 14:45:00,127.85,127.91,127.73,127.84,11564.0,117.3406,117.3957,117.2305,117.3314,11564.0
2022-10-21 14:50:00,127.86,127.86,127.57,127.6,16373.0,117.3498,117.3498,117.0836,117.1111,16373.0
2022-10-21 14:55:00,127.59,127.94,127.49,127.83,16811.0,117.102,117.4232,117.0102,117.3222,16811.0
2022-10-21 15:00:00,127.82,128.21,127.77,128.09,26463.0,117.3131,117.671,117.2672,117.5609,26463.0
2022-10-21 15:05:00,128.09,128.27,128.04,128.2,18217.0,117.5609,117.7261,117.515,117.6618,18217.0
2022-10-21 15:10:00,128.2,128.3,128.15,128.23,17290.0,117.6618,117.7536,117.6159,117.6894,17290.0
2022-10-21 15:15:00,128.21,128.24,128.04,128.09,13848.0,117.671,117.6985,117.515,117.5609,13848.0
2022-10-21 15:20:00,128.1,128.2,128.04,128.11,15491.0,117.57,117.6618,117.515,117.5792,15491.0
2022-10-21 15:25:00,128.09,128.19,128.01,128.11,23910.0,117.5609,117.6527,117.4874,117.5792,23910.0
2022-10-21 15:30:00,128.09,128.09,127.51,127.55,30843.0,117.5609,117.5609,117.0285,117.0653,30843.0
2022-10-21 15:35:00,127.56,127.73,127.39,127.72,32450.0,117.0744,117.2305,116.9184,117.2213,32450.0
2022-10-21 15:40:00,127.74,127.93,127.69,127.86,40899.0,117.2396,117.414,117.1938,117.3498,40899.0
2022-10-21 15:45:00,127.83,127.88,127.64,127.78,42184.0,117.3222,117.3681,117.1479,117.2764,42184.0
2022-10-21 15:50:00,127.75,127.91,127.65,127.85,55557.0,117.2488,117.3957,117.157,117.3406,55557.0
2022-10-21 15:55:00,127.85,127.86,127.54,127.62,140282.0,117.3406,117.3498,117.0561,117.1295,140282.0
2022-10-24 09:30:00,128.18,128.75,126.82,128.13,111224.0,117.6435,118.1666,116.3953,117.5976,111224.0
2022-10-24 09:35:00,128.11,129.48,128.03,129.28,33087.0,117.5792,118.8366,117.5058,118.6531,33087.0
2022-10-24 09:40:00,129.17,129.24,127.9,128.05,27094.0,118.5521,118.6163,117.3865,117.5242,27094.0
2022-10-24 09:45:00,128.25,129.17,128.11,128.36,60396.0,117.7077,118.5521,117.5792,117.8087,60396.0
2022-10-24 09:50:00,128.23,128.79,127.89,128.79,28503.0,117.6894,118.2033,117.3773,118.2033,28503.0
2022-10-24 09:55:00,128.8,129.27,128.72,128.88,23931.0,118.2125,118.6439,118.1391,118.2859,23931.0
2022-10-24 10:00:00,128.94,128.96,128.22,128.36,37414.0,118.341,118.3594,117.6802,117.8087,37414.0
2022-10-24 10:05:00,128.16,128.96,128.05,128.24,67365.0,117.6251,118.3594,117.5242,117.6985,67365.0
2022-10-24 10:10:00,128.12,129.05,128.08,129.05,33889.0,117.5884,118.442,117.5517,118.442,33889.0
2022-10-24 10:15:00,128.94,129.01,128.09,128.47,34237.0,118.341,118.4052,117.5609,117.9096,34237.0
2022-10-24 10:20:00,128.49,128.56,127.28,127.45,26185.0,117.928,117.9922,116.8175,116.9735,26185.0
2022-10-24 10:25:00,127.46,128.35,127.42,128.2,23132.0,116.9827,117.7995,116.9459,117.6618,23132.0
2022-10-24 10:30:00,128.17,129.04,127.95,129.03,31067.0,117.6343,118.4328,117.4324,118.4236,31067.0
2022-10-24 10:35:00,129.09,129.33,129.04,129.08,36675.0,118.4787,118.6989,118.4328,118.4695,36675.0
2022-10-24 10:40:00,129.03,129.1,128.07,128.08,36885.0,118.4236,118.4878,117.5425,117.5517,36885.0
2022-10-24 10:45:00,128.0,128.04,127.64,127.78,36892.0,117.4783,117.515,117.1479,117.2764,36892.0
2022-10-24 10:50:00,127.81,128.95,127.81,128.95,39016.0,117.3039,118.3502,117.3039,118.3502,39016.0
2022-10-24 10:55:00,128.94,129.02,128.49,128.78,27719.0,118.341,118.4144,117.928,118.1942,27719.0
2022-10-24 11:00:00,128.78,128.85,128.21,128.32,28520.0,118.1942,118.2584,117.671,117.772,28520.0
2022-10-24 11:05:00,128.41,128.62,128.24,128.49,36295.0,117.8546,118.0473,117.6985,117.928,36295.0
2022-10-24 11:10:00,128.47,128.6,128.26,128.53,26560.0,117.9096,118.0289,117.7169,117.9647,26560.0
2022-10-24 11:15:00,128.52,128.71,127.99,128.19,40397.0,117.9555,118.1299,117.4691,117.6527,40397.0
2022-10-24 11:20:00,128.23,128.35,128.0,128.19,14295.0,117.6894,117.7995,117.4783,117.6527,14295.0
2022-10-24 11:25:00,128.19,128.29,127.9,128.27,20976.0,117.6527,117.7444,117.3865,117.7261,20976.0
2022-10-24 11:30:00,128.22,128.22,127.76,127.94,15373.0,117.6802,117.6802,117.258,117.4232,15373.0
2022-10-24 11:35:00,127.97,128.27,127.91,128.22,19000.0,117.4507,117.7261,117.3957,117.6802,19000.0
2022-10-24 11:40:00,128.26,128.29,127.71,127.72,26359.0,117.7169,117.7444,117.2121,117.2213,26359.0
2022-10-24 11:45:00,127.76,128.22,127.6,128.21,16991.0,117.258,117.6802,117.1111,117.671,16991.0
2022-10-24 11:50:00,128.22,128.44,128.15,128.41,24163.0,117.6802,117.8821,117.6159,117.8546,24163.0
2022-10-24 11:55:00,128.43,128.5,128.34,128.39,20820.0,117.8729,117.9372,117.7903,117.8362,20820.0
2022-10-24 12:00:00,128.36,128.49,128.32,128.38,19374.0,117.8087,117.928,117.772,117.827,19374.0
2022-10-24 12:05:00,128.42,128.61,128.38,128.47,30395.0,117.8637,118.0381,117.827,117.9096,30395.0
2022-10-24 12:10:00,128.42,128.57,128.39,128.44,23771.0,117.8637,118.0014,117.8362,117.8821,23771.0
2022-10-24 12:15:00,128.47,128.58,128.36,128.52,35433.0,117.9096,118.0106,117.8087,117.9555,35433.0
2022-10-24 12:20:00,128.51,128.65,128.45,128.65,25936.0,117.9463,118.0748,117.8913,118.0748,25936.0
2022-10-24 12:25:00,128.65,128.75,128.61,128.74,41339.0,118.0748,118.1666,118.0381,118.1574,41339.0
2022-10-24 12:30:00,128.75,128.76,128.51,128.65,24570.0,118.1666,118.1758,117.9463,118.0748,24570.0
2022-10-24 12:35:00,128.62,128.78,128.53,128.72,29726.0,118.0473,118.1942,117.9647,118.1391,29726.0
2022-10-24 12:40:00,128.73,128.75,128.6,128.66,33060.0,118.1483,118.1666,118.0289,118.084,33060.0
2022-10-24 12:45:00,128.72,128.95,128.57,128.95,37638.0,118.1391,118.3502,118.0014,118.3502,37638.0
2022-10-24 12:50:00,128.97,129.2,128.91,129.2,29680.0,118.3685,118.5796,118.3135,118.5796,29680.0
2022-10-24 12:55:00,129.17,129.19,128.96,128.98,50138.0,118.5521,118.5704,118.3594,118.3777,50138.0
2022-10-24 13:00:00,128.97,128.97,128.71,128.76,41248.0,118.3685,118.3685,118.1299,118.1758,41248.0
2022-10-24 13:05:00,128.78,128.78,128.67,128.75,19483.0,118.1942,118.1942,118.0932,118.1666,19483.0
2022-10-24 13:10:00,128.76,128.8,128.62,128.76,20356.0,118.1758,118.2125,118.0473,118.1758,20356.0
2022-10-24 13:15:00,128.77,128.86,128.67,128.71,16575.0,118.185,118.2676,118.0932,118.1299,16575.0
2022-10-24 13:20:00,128.71,128.75,128.59,128.7,28136.0,118.1299,118.1666,118.0198,118.1207,28136.0
2022-10-24 13:25:00,128.68,128.83,128.62,128.77,15562.0,118.1024,118.24,118.0473,118.185,15562.0
2022-10-24 13:30:00,128.76,128.85,128.69,128.8,13844.0,118.1758,118.2584,118.1115,118.2125,13844.0
2022-10-24 13:35:00,128.82,128.93,128.77,128.87,17290.0,118.2309,118.3318,118.185,118.2768,17290.0
2022-10-24 13:40:00,128.86,129.07,128.86,129.04,17794.0,118.2676,118.4603,118.2676,118.4328,17794.0
2022-10-24 13:45:00,129.03,129.07,128.83,128.96,23669.0,118.4236,118.4603,118.24,118.3594,23669.0
2022-10-24 13:50:00,128.95,128.95,128.79,128.87,35331.0,118.3502,118.3502,118.2033,118.2768,35331.0
2022-10-24 13:55:00,128.89,129.0,128.85,128.91,16728.0,118.2951,118.3961,118.2584,118.3135,16728.0
2022-10-24 14:00:00,128.91,129.09,128.84,129.06,13956.0,118.3135,118.4787,118.2492,118.4511,13956.0
2022-10-24 14:05:00,129.05,129.22,128.91,128.91,33752.0,118.442,118.598,118.3135,118.3135,33752.0
2022-10-24 14:10:00,128.94,128.98,128.78,128.97,34932.0,118.341,118.3777,118.1942,118.3685,34932.0
2022-10-24 14:15:00,128.96,128.99,128.81,128.82,46387.0,118.3594,118.3869,118.2217,118.2309,46387.0
2022-10-24 14:20:00,128.84,128.88,128.7,128.88,30827.0,118.2492,118.2859,118.1207,118.2859,30827.0
2022-10-24 14:25:00,128.89,128.92,128.72,128.83,19581.0,118.2951,118.3226,118.1391,118.24,19581.0
2022-10-24 14:30:00,128.82,128.99,128.82,128.97,18095.0,118.2309,118.3869,118.2309,118.3685,18095.0
2022-10-24 14:35:00,128.96,129.03,128.88,128.99,27289.0,118.3594,118.4236,118.2859,118.3869,27289.0
2022-10-24 14:40:00,128.99,129.18,128.88,129.13,30588.0,118.3869,118.5613,118.2859,118.5154,30588.0
2022-10-24 14:45:00,129.13,129.17,128.99,129.17,20002.0,118.5154,118.5521,118.3869,118.5521,20002.0
2022-10-24 14:50:00,129.18,129.33,129.18,129.33,31616.0,118.5613,118.6989,118.5613,118.6989,31616.0
2022-10-24 14:55:00,129.37,129.55,129.27,129.46,49878.0,118.7357,118.9009,118.6439,118.8183,49878.0
2022-10-24 15:00:00,129.47,129.51,129.12,129.18,35457.0,118.8274,118.8641,118.5062,118.5613,35457.0
2022-10-24 15:05:00,129.19,129.19,128.95,129.05,32158.0,118.5704,118.5704,118.3502,118.442,32158.0
2022-10-24 15:10:00,129.03,129.44,129.03,129.43,38768.0,118.4236,118.7999,118.4236,118.7907,38768.0
2022-10-24 15:15:00,129.42,129.67,129.41,129.62,30023.0,118.7815,119.011,118.7724,118.9651,30023.0
2022-10-24 15:20:00,129.63,129.81,129.54,129.78,62254.0,118.9743,119.1395,118.8917,119.112,62254.0
2022-10-24 15:25:00,129.77,129.84,129.61,129.72,60206.0,119.1028,119.167,118.9559,119.0569,60206.0
2022-10-24 15:30:00,129.74,129.75,129.41,129.52,45674.0,119.0752,119.0844,118.7724,118.8733,45674.0
2022-10-24 15:35:00,129.52,129.94,129.47,129.91,65499.0,118.8733,119.2588,118.8274,119.2313,65499.0
2022-10-24 15:40:00,129.91,129.91,129.45,129.46,62140.0,119.2313,119.2313,118.8091,118.8183,62140.0
2022-10-24 15:45:00,129.47,129.49,129.13,129.18,69455.0,118.8274,118.8458,118.5154,118.5613,69455.0
2022-10-24 15:50:00,129.19,129.3,128.89,128.95,108745.0,118.5704,118.6714,118.2951,118.3502,108745.0
2022-10-24 15:55:00,128.91,129.56,128.85,129.28,190594.0,118.3135,118.91,118.2584,118.6531,190594.0
2022-10-25 09:30:00,127.55,127.72,124.34,124.91,220397.0,117.0653,117.2213,114.1191,114.6423,220397.0
2022-10-25 09:35:00,125.24,125.98,124.9,125.31,117174.0,114.9451,115.6243,114.6331,115.0094,117174.0
2022-10-25 09:40:00,125.35,126.13,124.8,125.5,73197.0,115.0461,115.762,114.5413,115.1838,73197.0
2022-10-25 09:45:00,125.59,126.47,125.47,125.76,58778.0,115.2664,116.074,115.1562,115.4224,58778.0
2022-10-25 09:50:00,125.68,127.4,125.27,127.23,67358.0,115.349,116.9276,114.9727,116.7716,67358.0
2022-10-25 09:55:00,127.34,127.77,127.15,127.15,62132.0,116.8725,117.2672,116.6981,116.6981,62132.0
2022-10-25 10:00:00,127.28,127.61,126.87,126.89,44362.0,116.8175,117.1203,116.4412,116.4595,44362.0
2022-10-25 10:05:00,126.88,127.05,126.33,126.91,38840.0,116.4503,116.6064,115.9455,116.4779,38840.0
2022-10-25 10:10:00,126.96,127.23,126.59,126.97,37240.0,116.5238,116.7716,116.1842,116.5329,37240.0
2022-10-25 10:15:00,126.91,127.44,126.76,127.44,34381.0,116.4779,116.9643,116.3402,116.9643,34381.0
2022-10-25 10:20:00,127.47,127.47,126.92,127.36,28907.0,116.9918,116.9918,116.487,116.8909,28907.0
2022-10-25 10:25:00,127.39,128.6,127.22,128.28,59312.0,116.9184,118.0289,116.7624,117.7353,59312.0
2022-10-25 10:30:00,128.34,128.54,127.88,128.4,75573.0,117.7903,117.9739,117.3681,117.8454,75573.0
2022-10-25 10:35:00,128.43,128.43,127.59,127.79,49441.0,117.8729,117.8729,117.102,117.2855,49441.0
2022-10-25 10:40:00,127.77,128.33,127.5,127.68,32509.0,117.2672,117.7811,117.0194,117.1846,32509.0
2022-10-25 10:45:00,127.69,127.98,127.18,127.18,78834.0,117.1938,117.4599,116.7257,116.7257,78834.0
2022-10-25 10:50:00,127.26,127.3,126.84,127.08,82147.0,116.7991,116.8358,116.4136,116.6339,82147.0
2022-10-25 10:55:00,127.04,127.04,126.36,126.71,24515.0,116.5972,116.5972,115.9731,116.2943,24515.0
2022-10-25 11:00:00,126.79,127.19,126.66,126.98,34135.0,116.3677,116.7349,116.2484,116.5421,34135.0
2022-10-25 11:05:00,126.93,127.36,126.81,127.36,26646.0,116.4962,116.8909,116.3861,116.8909,26646.0
2022-10-25 11:10:00,127.3,127.44,126.91,127.04,28259.0,116.8358,116.9643,116.4779,116.5972,28259.0
2022-10-25 11:15:00,127.07,127.37,126.89,127.22,19593.0,116.6247,116.9001,116.4595,116.7624,19593.0
2022-10-25 11:20:00,127.18,127.26,126.92,127.01,16228.0,116.7257,116.7991,116.487,116.5696,16228.0
2022-10-25 11:25:00,127.01,127.01,126.15,126.17,53338.0,116.5696,116.5696,115.7803,115.7987,53338.0
2022-10-25 11:30:00,126.12,126.45,125.75,125.99,56710.0,115.7528,116.0557,115.4132,115.6335,56710.0
2022-10-25 11:35:00,125.95,126.02,125.52,125.66,49550.0,115.5968,115.661,115.2021,115.3306,49550.0
2022-10-25 11:40:00,125.76,126.18,125.75,126.04,17701.0,115.4224,115.8079,115.4132,115.6794,17701.0
2022-10-25 11:45:00,126.04,126.3,126.0,126.08,17707.0,115.6794,115.918,115.6427,115.7161,17707.0
2022-10-25 11:50:00,126.1,126.1,125.53,125.77,17408.0,115.7345,115.7345,115.2113,115.4316,17408.0
2022-10-25 11:55:00,125.79,126.1,125.65,125.92,22774.0,115.4499,115.7345,115.3214,115.5692,22774.0
2022-10-25 12:00:00,125.9,125.93,125.51,125.67,19735.0,115.5509,115.5784,115.1929,115.3398,19735.0
2022-10-25 12:05:00,125.66,125.95,125.37,125.42,19721.0,115.3306,115.5968,115.0645,115.1103,19721.0
2022-10-25 12:10:00,125.34,125.57,125.2,125.35,30134.0,115.0369,115.248,114.9084,115.0461,30134.0
2022-10-25 12:15:00,125.42,125.57,125.2,125.3,18667.0,115.1103,115.248,114.9084,115.0002,18667.0
2022-10-25 12:20:00,125.27,125.33,124.86,124.86,37195.0,114.9727,115.0277,114.5964,114.5964,37195.0
2022-10-25 12:25:00,124.84,125.06,124.81,124.87,41579.0,114.578,114.7799,114.5505,114.6056,41579.0
2022-10-25 12:30:00,124.86,125.01,124.8,124.95,22898.0,114.5964,114.734,114.5413,114.679,22898.0
2022-10-25 12:35:00,124.94,125.24,124.94,125.14,14959.0,114.6698,114.9451,114.6698,114.8534,14959.0
2022-10-25 12:40:00,125.15,125.23,125.03,125.18,15554.0,114.8625,114.936,114.7524,114.8901,15554.0
2022-10-25 12:45:00,125.21,125.39,125.07,125.13,16427.0,114.9176,115.0828,114.7891,114.8442,16427.0
2022-10-25 12:50:00,125.13,125.45,125.13,125.45,14405.0,114.8442,115.1379,114.8442,115.1379,14405.0
2022-10-25 12:55:00,125.46,125.88,125.39,125.79,28330.0,115.1471,115.5325,115.0828,115.4499,28330.0
2022-10-25 13:00:00,125.8,126.01,125.51,125.52,16949.0,115.4591,115.6518,115.1929,115.2021,16949.0
2022-10-25 13:05:00,125.55,125.63,125.45,125.59,12206.0,115.2297,115.3031,115.1379,115.2664,12206.0
2022-10-25 13:10:00,125.6,125.7,125.45,125.63,15119.0,115.2756,115.3673,115.1379,115.3031,15119.0
2022-10-25 13:15:00,125.66,126.09,125.64,125.99,19182.0,115.3306,115.7253,115.3123,115.6335,19182.0
2022-10-25 13:20:00,126.02,126.02,125.64,125.67,10415.0,115.661,115.661,115.3123,115.3398,10415.0
2022-10-25 13:25:00,125.67,125.81,125.56,125.67,14201.0,115.3398,115.4683,115.2388,115.3398,14201.0
2022-10-25 13:30:00,125.68,125.87,125.59,125.86,13928.0,115.349,115.5234,115.2664,115.5142,13928.0
2022-10-25 13:35:00,125.83,125.97,125.68,125.71,14304.0,115.4866,115.6151,115.349,115.3765,14304.0
2022-10-25 13:40:00,125.69,125.86,125.67,125.83,8238.0,115.3582,115.5142,115.3398,115.4866,8238.0
2022-10-25 13:45:00,125.85,126.14,125.81,126.14,14524.0,115.505,115.7712,115.4683,115.7712,14524.0
2022-10-25 13:50:00,126.13,126.6,126.08,126.15,46603.0,115.762,116.1933,115.7161,115.7803,46603.0
2022-10-25 13:55:00,126.15,126.31,125.95,125.95,17758.0,115.7803,115.9272,115.5968,115.5968,17758.0
2022-10-25 14:00:00,126.01,126.02,125.66,125.8,16447.0,115.6518,115.661,115.3306,115.4591,16447.0
2022-10-25 14:05:00,125.72,125.76,125.62,125.68,19476.0,115.3857,115.4224,115.2939,115.349,19476.0
2022-10-25 14:10:00,125.67,125.89,125.51,125.68,17021.0,115.3398,115.5417,115.1929,115.349,17021.0
2022-10-25 14:15:00,125.65,125.68,125.43,125.58,30186.0,115.3214,115.349,115.1195,115.2572,30186.0
2022-10-25 14:20:00,125.53,125.67,125.48,125.5,22598.0,115.2113,115.3398,115.1654,115.1838,22598.0
2022-10-25 14:25:00,125.52,125.66,125.47,125.53,26738.0,115.2021,115.3306,115.1562,115.2113,26738.0
2022-10-25 14:30:00,125.59,125.79,125.54,125.72,32376.0,115.2664,115.4499,115.2205,115.3857,32376.0
2022-10-25 14:35:00,125.73,125.75,125.48,125.52,20751.0,115.3949,115.4132,115.1654,115.2021,20751.0
2022-10-25 14:40:00,125.51,125.59,125.46,125.46,14136.0,115.1929,115.2664,115.1471,115.1471,14136.0
2022-10-25 14:45:00,125.46,125.49,125.27,125.35,21726.0,115.1471,115.1746,114.9727,115.0461,21726.0
2022-10-25 14:50:00,125.36,125.36,125.0,125.01,23869.0,115.0553,115.0553,114.7249,114.734,23869.0
2022-10-25 14:55:00,124.98,125.19,124.96,125.11,27735.0,114.7065,114.8993,114.6882,114.8258,27735.0
2022-10-25 15:00:00,125.12,125.42,125.11,125.41,21482.0,114.835,115.1103,114.8258,115.1012,21482.0
2022-10-25 15:05:00,125.43,125.45,125.32,125.42,43048.0,115.1195,115.1379,115.0186,115.1103,43048.0
2022-10-25 15:10:00,125.4,125.76,125.34,125.76,51355.0,115.092,115.4224,115.0369,115.4224,51355.0
2022-10-25 15:15:00,125.77,126.15,125.76,126.01,37024.0,115.4316,115.7803,115.4224,115.6518,37024.0
2022-10-25 15:20:00,125.98,126.1,125.89,126.05,26638.0,115.6243,115.7345,115.5417,115.6886,26638.0
2022-10-25 15:25:00,126.07,126.16,125.96,126.1,25207.0,115.7069,115.7895,115.606,115.7345,25207.0
2022-10-25 15:30:00,126.13,126.39,126.1,126.38,35849.0,115.762,116.0006,115.7345,115.9914,35849.0
2022-10-25 15:35:00,126.39,126.46,126.24,126.4,40886.0,116.0006,116.0649,115.8629,116.0098,40886.0
2022-10-25 15:40:00,126.44,126.62,126.36,126.48,40808.0,116.0465,116.2117,115.9731,116.0832,40808.0
2022-10-25 15:45:00,126.5,126.69,126.47,126.67,43702.0,116.1016,116.276,116.074,116.2576,43702.0
2022-10-25 15:50:00,126.7,126.82,126.56,126.74,77683.0,116.2851,116.3953,116.1566,116.3218,77683.0
2022-10-25 15:55:00,126.73,126.97,126.64,126.87,123230.0,116.3127,116.5329,116.2301,116.4412,123230.0
2022-10-26 09:30:00,127.52,128.43,126.51,126.61,103984.0,117.0377,117.8729,116.1107,116.2025,103984.0
2022-10-26 09:35:00,126.61,126.81,125.9,126.3,49460.0,116.2025,116.3861,115.5509,115.918,49460.0
2022-10-26 09:40:00,126.21,126.31,125.52,125.63,41999.0,115.8354,115.9272,115.2021,115.3031,41999.0
2022-10-26 09:45:00,125.6,126.11,125.24,125.38,28777.0,115.2756,115.7436,114.9451,115.0736,28777.0
2022-10-26 09:50:00,125.49,125.95,125.27,125.61,21744.0,115.1746,115.5968,114.9727,115.2847,21744.0
2022-10-26 09:55:00,125.81,126.21,125.74,125.84,22537.0,115.4683,115.8354,115.404,115.4958,22537.0
2022-10-26 10:00:00,125.9,126.47,125.38,125.45,49236.0,115.5509,116.074,115.0736,115.1379,49236.0
2022-10-26 10:05:00,125.42,126.14,125.3,126.04,34033.0,115.1103,115.7712,115.0002,115.6794,34033.0
2022-10-26 10:10:00,126.03,126.19,125.77,126.04,35609.0,115.6702,115.8171,115.4316,115.6794,35609.0
2022-10-26 10:15:00,126.13,126.64,126.06,126.64,30853.0,115.762,116.2301,115.6977,116.2301,30853.0
2022-10-26 10:20:00,126.52,126.97,126.36,126.94,34457.0,116.1199,116.5329,115.9731,116.5054,34457.0
2022-10-26 10:25:00,126.92,127.58,126.92,127.22,74662.0,116.487,117.0928,116.487,116.7624,74662.0
2022-10-26 10:30:00,127.2,128.2,127.07,127.63,51370.0,116.744,117.6618,116.6247,117.1387,51370.0
2022-10-26 10:35:00,127.64,128.3,127.57,128.09,45903.0,117.1479,117.7536,117.0836,117.5609,45903.0
2022-10-26 10:40:00,128.13,128.64,128.13,128.51,74226.0,117.5976,118.0657,117.5976,117.9463,74226.0
2022-10-26 10:45:00,128.46,128.7,128.18,128.47,27941.0,117.9005,118.1207,117.6435,117.9096,27941.0
2022-10-26 10:50:00,128.47,128.63,128.23,128.31,18937.0,117.9096,118.0565,117.6894,117.7628,18937.0
2022-10-26 10:55:00,128.22,128.32,127.94,128.05,22643.0,117.6802,117.772,117.4232,117.5242,22643.0
2022-10-26 11:00:00,128.16,128.3,127.91,127.97,13800.0,117.6251,117.7536,117.3957,117.4507,13800.0
2022-10-26 11:05:00,127.92,127.93,127.52,127.71,16311.0,117.4048,117.414,117.0377,117.2121,16311.0
2022-10-26 11:10:00,127.67,127.72,127.49,127.6,9991.0,117.1754,117.2213,117.0102,117.1111,9991.0
2022-10-26 11:15:00,127.62,127.94,127.61,127.88,14192.0,117.1295,117.4232,117.1203,117.3681,14192.0
2022-10-26 11:20:00,127.91,128.34,127.91,128.33,26686.0,117.3957,117.7903,117.3957,117.7811,26686.0
2022-10-26 11:25:00,128.34,128.57,128.26,128.31,28125.0,117.7903,118.0014,117.7169,117.7628,28125.0
2022-10-26 11:30:00,128.27,128.36,127.92,128.0,16480.0,117.7261,117.8087,117.4048,117.4783,16480.0
2022-10-26 11:35:00,127.96,128.04,127.7,127.88,17280.0,117.4416,117.515,117.2029,117.3681,17280.0
2022-10-26 11:40:00,127.94,128.03,127.89,127.97,8577.0,117.4232,117.5058,117.3773,117.4507,8577.0
2022-10-26 11:45:00,128.04,128.09,127.83,127.93,11166.0,117.515,117.5609,117.3222,117.414,11166.0
2022-10-26 11:50:00,128.02,128.17,127.84,127.92,13655.0,117.4966,117.6343,117.3314,117.4048,13655.0
2022-10-26 11:55:00,127.91,127.98,127.67,127.78,15710.0,117.3957,117.4599,117.1754,117.2764,15710.0
2022-10-26 12:00:00,127.84,127.88,127.49,127.53,10369.0,117.3314,117.3681,117.0102,117.0469,10369.0
2022-10-26 12:05:00,127.52,127.62,127.23,127.23,18853.0,117.0377,117.1295,116.7716,116.7716,18853.0
2022-10-26 12:10:00,127.29,127.49,127.2,127.39,12134.0,116.8266,117.0102,116.744,116.9184,12134.0
2022-10-26 12:15:00,127.39,127.4,127.2,127.31,21862.0,116.9184,116.9276,116.744,116.845,21862.0
2022-10-26 12:20:00,127.29,127.5,127.16,127.4,15102.0,116.8266,117.0194,116.7073,116.9276,15102.0
2022-10-26 12:25:00,127.47,127.6,127.35,127.49,15820.0,116.9918,117.1111,116.8817,117.0102,15820.0
2022-10-26 12:30:00,127.5,127.93,127.49,127.8,24061.0,117.0194,117.414,117.0102,117.2947,24061.0
2022-10-26 12:35:00,127.77,127.85,127.55,127.62,17182.0,117.2672,117.3406,117.0653,117.1295,17182.0
2022-10-26 12:40:00,127.65,127.82,127.52,127.61,17173.0,117.157,117.3131,117.0377,117.1203,17173.0
2022-10-26 12:45:00,127.57,127.66,127.29,127.34,18531.0,117.0836,117.1662,116.8266,116.8725,18531.0
2022-10-26 12:50:00,127.33,127.49,127.17,127.23,13173.0,116.8633,117.0102,116.7165,116.7716,13173.0
2022-10-26 12:55:00,127.17,127.23,126.89,127.23,13421.0,116.7165,116.7716,116.4595,116.7716,13421.0
2022-10-26 13:00:00,127.23,127.51,126.96,127.51,13424.0,116.7716,117.0285,116.5238,117.0285,13424.0
2022-10-26 13:05:00,127.52,127.58,127.34,127.43,12417.0,117.0377,117.0928,116.8725,116.9551,12417.0
2022-10-26 13:10:00,127.33,127.5,127.29,127.41,9404.0,116.8633,117.0194,116.8266,116.9368,9404.0
2022-10-26 13:15:00,127.46,127.65,127.31,127.61,14528.0,116.9827,117.157,116.845,117.1203,14528.0
2022-10-26 13:20:00,127.55,127.75,127.39,127.65,11822.0,117.0653,117.2488,116.9184,117.157,11822.0
2022-10-26 13:25:00,127.63,127.63,127.11,127.19,10529.0,117.1387,117.1387,116.6614,116.7349,10529.0
2022-10-26 13:30:00,127.17,127.17,126.66,126.69,14049.0,116.7165,116.7165,116.2484,116.276,14049.0
2022-10-26 13:35:00,126.66,126.81,126.58,126.72,24517.0,116.2484,116.3861,116.175,116.3035,24517.0
2022-10-26 13:40:00,126.69,126.76,126.56,126.73,15747.0,116.276,116.3402,116.1566,116.3127,15747.0
2022-10-26 13:45:00,126.71,126.79,126.54,126.72,24128.0,116.2943,116.3677,116.1383,116.3035,24128.0
2022-10-26 13:50:00,126.69,127.14,126.67,127.14,32908.0,116.276,116.689,116.2576,116.689,32908.0
2022-10-26 13:55:00,127.11,127.4,127.03,127.28,15779.0,116.6614,116.9276,116.588,116.8175,15779.0
2022-10-26 14:00:00,127.24,127.65,127.24,127.61,18921.0,116.7807,117.157,116.7807,117.1203,18921.0
2022-10-26 14:05:00,127.64,127.76,127.59,127.73,9715.0,117.1479,117.258,117.102,117.2305,9715.0
2022-10-26 14:10:00,127.74,127.87,127.68,127.76,13844.0,117.2396,117.359,117.1846,117.258,13844.0
2022-10-26 14:15:00,127.83,127.84,127.4,127.4,22023.0,117.3222,117.3314,116.9276,116.9276,22023.0
2022-10-26 14:20:00,127.37,127.37,127.19,127.29,21283.0,116.9001,116.9001,116.7349,116.8266,21283.0
2022-10-26 14:25:00,127.3,127.35,127.11,127.2,32699.0,116.8358,116.8817,116.6614,116.744,32699.0
2022-10-26 14:30:00,127.14,127.44,127.14,127.35,18620.0,116.689,116.9643,116.689,116.8817,18620.0
2022-10-26 14:35:00,127.32,127.42,127.22,127.3,15891.0,116.8542,116.9459,116.7624,116.8358,15891.0
2022-10-26 14:40:00,127.3,127.3,127.0,127.06,35605.0,116.8358,116.8358,116.5605,116.6155,35605.0
2022-10-26 14:45:00,127.05,127.15,126.98,127.08,16872.0,116.6064,116.6981,116.5421,116.6339,16872.0
2022-10-26 14:50:00,127.08,127.09,126.78,126.96,17614.0,116.6339,116.6431,116.3586,116.5238,17614.0
2022-10-26 14:55:00,126.95,126.95,126.79,126.87,8892.0,116.5146,116.5146,116.3677,116.4412,8892.0
2022-10-26 15:00:00,126.84,126.84,126.4,126.4,17241.0,116.4136,116.4136,116.0098,116.0098,17241.0
2022-10-26 15:05:00,126.42,126.85,126.41,126.84,14891.0,116.0281,116.4228,116.019,116.4136,14891.0
2022-10-26 15:10:00,126.82,126.91,126.69,126.8,15240.0,116.3953,116.4779,116.276,116.3769,15240.0
2022-10-26 15:15:00,126.8,126.99,126.75,126.99,12505.0,116.3769,116.5513,116.331,116.5513,12505.0
2022-10-26 15:20:00,126.98,126.99,126.75,126.8,20071.0,116.5421,116.5513,116.331,116.3769,20071.0
2022-10-26 15:25:00,126.8,126.86,126.67,126.82,22459.0,116.3769,116.432,116.2576,116.3953,22459.0
2022-10-26 15:30:00,126.86,127.11,126.86,126.92,35820.0,116.432,116.6614,116.432,116.487,35820.0
2022-10-26 15:35:00,126.91,126.95,126.8,126.92,36023.0,116.4779,116.5146,116.3769,116.487,36023.0
2022-10-26 15:40:00,126.94,127.27,126.88,127.26,35789.0,116.5054,116.8083,116.4503,116.7991,35789.0
2022-10-26 15:45:00,127.25,127.31,127.07,127.07,50409.0,116.7899,116.845,116.6247,116.6247,50409.0
2022-10-26 15:50:00,127.1,127.11,126.79,126.97,85014.0,116.6522,116.6614,116.3677,116.5329,85014.0
2022-10-26 15:55:00,126.96,126.97,126.64,126.76,159198.0,116.5238,116.5329,116.2301,116.3402,159198.0
2022-10-27 09:30:00,129.23,130.61,129.1,130.37,145512.0,118.6072,119.8737,118.4878,119.6535,145512.0
2022-10-27 09:35:00,130.42,131.43,130.42,131.17,90179.0,119.6993,120.6263,119.6993,120.3877,90179.0
2022-10-27 09:40:00,131.09,131.75,130.54,131.7,85489.0,120.3143,120.92,119.8095,120.8741,85489.0
2022-10-27 09:45:00,131.65,131.93,129.86,130.39,96432.0,120.8282,121.0852,119.1854,119.6718,96432.0
2022-10-27 09:50:00,130.33,130.66,129.59,129.59,38251.0,119.6167,119.9196,118.9376,118.9376,38251.0
2022-10-27 09:55:00,129.64,130.24,129.13,129.98,45712.0,118.9835,119.5341,118.5154,119.2955,45712.0
2022-10-27 10:00:00,129.89,130.46,129.75,130.33,32467.0,119.2129,119.7361,119.0844,119.6167,32467.0
2022-10-27 10:05:00,130.38,130.86,129.92,129.95,37842.0,119.6626,120.1032,119.2404,119.268,37842.0
2022-10-27 10:10:00,129.88,130.4,129.72,130.18,33325.0,119.2037,119.681,119.0569,119.4791,33325.0
2022-10-27 10:15:00,130.12,130.12,129.25,129.71,30959.0,119.424,119.424,118.6255,119.0477,30959.0
2022-10-27 10:20:00,129.64,129.64,129.04,129.4,21579.0,118.9835,118.9835,118.4328,118.7632,21579.0
2022-10-27 10:25:00,129.43,130.17,129.43,129.81,22952.0,118.7907,119.4699,118.7907,119.1395,22952.0
2022-10-27 10:30:00,129.85,130.19,129.8,129.99,16931.0,119.1762,119.4882,119.1303,119.3047,16931.0
2022-10-27 10:35:00,130.02,130.08,129.28,129.32,10808.0,119.3322,119.3873,118.6531,118.6898,10808.0
2022-10-27 10:40:00,129.28,129.47,128.89,129.23,25617.0,118.6531,118.8274,118.2951,118.6072,25617.0
2022-10-27 10:45:00,129.3,129.72,129.3,129.56,25680.0,118.6714,119.0569,118.6714,118.91,25680.0
2022-10-27 10:50:00,129.56,130.23,129.44,130.23,48001.0,118.91,119.525,118.7999,119.525,48001.0
2022-10-27 10:55:00,130.23,130.52,129.68,129.79,58147.0,119.525,119.7911,119.0202,119.1211,58147.0
2022-10-27 11:00:00,129.72,129.97,129.59,129.59,17160.0,119.0569,119.2863,118.9376,118.9376,17160.0
2022-10-27 11:05:00,129.61,130.13,129.61,130.13,23603.0,118.9559,119.4332,118.9559,119.4332,23603.0
2022-10-27 11:10:00,130.19,130.34,129.9,130.19,25092.0,119.4882,119.6259,119.2221,119.4882,25092.0
2022-10-27 11:15:00,130.19,130.69,130.19,130.57,39453.0,119.4882,119.9471,119.4882,119.837,39453.0
2022-10-27 11:20:00,130.53,130.93,130.32,130.85,22900.0,119.8003,120.1674,119.6076,120.094,22900.0
2022-10-27 11:25:00,130.83,130.83,130.43,130.64,21160.0,120.0756,120.0756,119.7085,119.9013,21160.0
2022-10-27 11:30:00,130.6,130.6,130.2,130.4,18337.0,119.8645,119.8645,119.4974,119.681,18337.0
2022-10-27 11:35:00,130.46,130.58,129.68,129.73,18911.0,119.7361,119.8462,119.0202,119.0661,18911.0
2022-10-27 11:40:00,129.66,129.75,129.34,129.57,18410.0,119.0018,119.0844,118.7081,118.9192,18410.0
2022-10-27 11:45:00,129.55,129.55,129.17,129.22,18562.0,118.9009,118.9009,118.5521,118.598,18562.0
2022-10-27 11:50:00,129.23,129.78,129.16,129.65,22883.0,118.6072,119.112,118.5429,118.9926,22883.0
2022-10-27 11:55:00,129.68,130.1,129.64,129.97,19622.0,119.0202,119.4056,118.9835,119.2863,19622.0
2022-10-27 12:00:00,129.96,130.51,129.94,130.45,26658.0,119.2772,119.7819,119.2588,119.7269,26658.0
2022-10-27 12:05:00,130.4,130.62,130.32,130.55,27698.0,119.681,119.8829,119.6076,119.8187,27698.0
2022-10-27 12:10:00,130.55,130.62,130.34,130.56,16245.0,119.8187,119.8829,119.6259,119.8278,16245.0
2022-10-27 12:15:00,130.54,130.61,130.37,130.45,13390.0,119.8095,119.8737,119.6535,119.7269,13390.0
2022-10-27 12:20:00,130.48,130.48,130.27,130.37,8151.0,119.7544,119.7544,119.5617,119.6535,8151.0
2022-10-27 12:25:00,130.37,130.37,129.54,129.57,21708.0,119.6535,119.6535,118.8917,118.9192,21708.0
2022-10-27 12:30:00,129.59,129.87,129.59,129.72,18282.0,118.9376,119.1946,118.9376,119.0569,18282.0
2022-10-27 12:35:00,129.64,129.83,129.52,129.83,15500.0,118.9835,119.1578,118.8733,119.1578,15500.0
2022-10-27 12:40:00,129.83,130.02,129.83,130.02,13448.0,119.1578,119.3322,119.1578,119.3322,13448.0
2022-10-27 12:45:00,130.02,130.1,129.88,130.1,17677.0,119.3322,119.4056,119.2037,119.4056,17677.0
2022-10-27 12:50:00,130.09,130.37,130.08,130.35,14346.0,119.3965,119.6535,119.3873,119.6351,14346.0
2022-10-27 12:55:00,130.39,130.56,130.3,130.53,10820.0,119.6718,119.8278,119.5892,119.8003,10820.0
2022-10-27 13:00:00,130.6,130.65,130.42,130.56,16149.0,119.8645,119.9104,119.6993,119.8278,16149.0
2022-10-27 13:05:00,130.57,130.65,130.54,130.63,26393.0,119.837,119.9104,119.8095,119.8921,26393.0
2022-10-27 13:10:00,130.61,130.63,130.45,130.48,15077.0,119.8737,119.8921,119.7269,119.7544,15077.0
2022-10-27 13:15:00,130.47,130.52,130.21,130.47,16440.0,119.7452,119.7911,119.5066,119.7452,16440.0
2022-10-27 13:20:00,130.44,130.53,130.32,130.46,14256.0,119.7177,119.8003,119.6076,119.7361,14256.0
2022-10-27 13:25:00,130.46,130.53,130.36,130.46,7618.0,119.7361,119.8003,119.6443,119.7361,7618.0
2022-10-27 13:30:00,130.47,130.51,130.35,130.46,14253.0,119.7452,119.7819,119.6351,119.7361,14253.0
2022-10-27 13:35:00,130.43,130.51,130.3,130.32,10606.0,119.7085,119.7819,119.5892,119.6076,10606.0
2022-10-27 13:40:00,130.28,130.38,130.22,130.24,10466.0,119.5708,119.6626,119.5158,119.5341,10466.0
2022-10-27 13:45:00,130.26,130.26,130.06,130.23,14652.0,119.5525,119.5525,119.3689,119.525,14652.0
2022-10-27 13:50:00,130.25,130.29,130.0,130.0,18542.0,119.5433,119.58,119.3139,119.3139,18542.0
2022-10-27 13:55:00,130.05,130.13,129.93,129.93,17001.0,119.3598,119.4332,119.2496,119.2496,17001.0
2022-10-27 14:00:00,129.93,129.95,129.74,129.74,12101.0,119.2496,119.268,119.0752,119.0752,12101.0
2022-10-27 14:05:00,129.72,129.74,129.52,129.59,8373.0,119.0569,119.0752,118.8733,118.9376,8373.0
2022-10-27 14:10:00,129.63,129.7,129.57,129.66,18219.0,118.9743,119.0385,118.9192,119.0018,18219.0
2022-10-27 14:15:00,129.64,129.96,129.63,129.96,9492.0,118.9835,119.2772,118.9743,119.2772,9492.0
2022-10-27 14:20:00,129.96,130.01,129.89,129.94,8307.0,119.2772,119.323,119.2129,119.2588,8307.0
2022-10-27 14:25:00,129.92,129.96,129.58,129.6,11781.0,119.2404,119.2772,118.9284,118.9467,11781.0
2022-10-27 14:30:00,129.59,129.65,129.41,129.51,18855.0,118.9376,118.9926,118.7724,118.8641,18855.0
2022-10-27 14:35:00,129.53,129.53,129.24,129.25,22226.0,118.8825,118.8825,118.6163,118.6255,22226.0
2022-10-27 14:40:00,129.24,129.28,129.05,129.09,13718.0,118.6163,118.6531,118.442,118.4787,13718.0
2022-10-27 14:45:00,129.13,129.16,128.93,128.94,14279.0,118.5154,118.5429,118.3318,118.341,14279.0
2022-10-27 14:50:00,128.93,128.95,128.5,128.68,27913.0,118.3318,118.3502,117.9372,118.1024,27913.0
2022-10-27 14:55:00,128.66,128.74,128.39,128.48,17798.0,118.084,118.1574,117.8362,117.9188,17798.0
2022-10-27 15:00:00,128.41,128.75,128.41,128.53,18578.0,117.8546,118.1666,117.8546,117.9647,18578.0
2022-10-27 15:05:00,128.53,128.56,127.94,127.95,18625.0,117.9647,117.9922,117.4232,117.4324,18625.0
2022-10-27 15:10:00,127.93,128.08,127.86,127.94,23652.0,117.414,117.5517,117.3498,117.4232,23652.0
2022-10-27 15:15:00,127.92,128.2,127.85,128.2,18477.0,117.4048,117.6618,117.3406,117.6618,18477.0
2022-10-27 15:20:00,128.19,128.33,128.15,128.3,19030.0,117.6527,117.7811,117.6159,117.7536,19030.0
2022-10-27 15:25:00,128.3,128.33,128.06,128.28,16896.0,117.7536,117.7811,117.5333,117.7353,16896.0
2022-10-27 15:30:00,128.25,128.7,128.17,128.69,35017.0,117.7077,118.1207,117.6343,118.1115,35017.0
2022-10-27 15:35:00,128.63,128.67,128.5,128.63,24344.0,118.0565,118.0932,117.9372,118.0565,24344.0
2022-10-27 15:40:00,128.62,128.78,128.54,128.64,34090.0,118.0473,118.1942,117.9739,118.0657,34090.0
2022-10-27 15:45:00,128.62,128.63,128.22,128.32,50789.0,118.0473,118.0565,117.6802,117.772,50789.0
2022-10-27 15:50:00,128.33,128.41,128.0,128.1,69682.0,117.7811,117.8546,117.4783,117.57,69682.0
2022-10-27 15:55:00,128.13,128.32,128.07,128.29,139227.0,117.5976,117.772,117.5425,117.7444,139227.0
2022-10-28 09:30:00,128.59,129.77,128.42,129.41,88920.0,118.0198,119.1028,117.8637,118.7724,88920.0
2022-10-28 09:35:00,129.44,129.7,128.56,129.27,31920.0,118.7999,119.0385,117.9922,118.6439,31920.0
2022-10-28 09:40:00,129.03,129.43,128.14,128.29,28535.0,118.4236,118.7907,117.6068,117.7444,28535.0
2022-10-28 09:45:00,128.3,129.26,128.29,128.77,20079.0,117.7536,118.6347,117.7444,118.185,20079.0
2022-10-28 09:50:00,128.85,129.41,128.61,129.32,14055.0,118.2584,118.7724,118.0381,118.6898,14055.0
2022-10-28 09:55:00,129.45,129.64,128.17,128.28,20958.0,118.8091,118.9835,117.6343,117.7353,20958.0
2022-10-28 10:00:00,128.38,128.52,127.92,128.05,37016.0,117.827,117.9555,117.4048,117.5242,37016.0
2022-10-28 10:05:00,128.08,128.08,127.52,127.61,21072.0,117.5517,117.5517,117.0377,117.1203,21072.0
2022-10-28 10:10:00,127.62,127.72,127.22,127.63,41493.0,117.1295,117.2213,116.7624,117.1387,41493.0
2022-10-28 10:15:00,127.56,127.56,126.9,127.12,17201.0,117.0744,117.0744,116.4687,116.6706,17201.0
2022-10-28 10:20:00,127.08,127.08,126.6,126.72,22369.0,116.6339,116.6339,116.1933,116.3035,22369.0
2022-10-28 10:25:00,126.65,127.42,126.63,127.25,10353.0,116.2392,116.9459,116.2209,116.7899,10353.0
2022-10-28 10:30:00,127.26,127.39,126.35,126.39,28655.0,116.7991,116.9184,115.9639,116.0006,28655.0
2022-10-28 10:35:00,126.32,126.36,125.25,125.42,40688.0,115.9364,115.9731,114.9543,115.1103,40688.0
2022-10-28 10:40:00,125.42,125.65,125.06,125.42,102881.0,115.1103,115.3214,114.7799,115.1103,102881.0
2022-10-28 10:45:00,125.47,125.77,125.38,125.71,67673.0,115.1562,115.4316,115.0736,115.3765,67673.0
2022-10-28 10:50:00,125.7,126.19,125.6,125.75,39284.0,115.3673,115.8171,115.2756,115.4132,39284.0
2022-10-28 10:55:00,125.77,126.56,125.76,126.55,45391.0,115.4316,116.1566,115.4224,116.1475,45391.0
2022-10-28 11:00:00,126.58,126.73,126.37,126.46,39089.0,116.175,116.3127,115.9823,116.0649,39089.0
2022-10-28 11:05:00,126.58,126.59,126.24,126.26,26307.0,116.175,116.1842,115.8629,115.8813,26307.0
2022-10-28 11:10:00,126.34,126.76,126.13,126.14,21026.0,115.9547,116.3402,115.762,115.7712,21026.0
2022-10-28 11:15:00,126.14,126.52,126.0,126.52,13328.0,115.7712,116.1199,115.6427,116.1199,13328.0
2022-10-28 11:20:00,126.52,126.65,126.05,126.12,16251.0,116.1199,116.2392,115.6886,115.7528,16251.0
2022-10-28 11:25:00,126.09,126.22,125.82,126.08,13242.0,115.7253,115.8446,115.4775,115.7161,13242.0
2022-10-28 11:30:00,126.12,126.41,126.06,126.36,15035.0,115.7528,116.019,115.6977,115.9731,15035.0
2022-10-28 11:35:00,126.33,126.35,126.01,126.29,15124.0,115.9455,115.9639,115.6518,115.9088,15124.0
2022-10-28 11:40:00,126.33,126.33,126.04,126.19,13336.0,115.9455,115.9455,115.6794,115.8171,13336.0
2022-10-28 11:45:00,126.12,126.62,126.08,126.61,18500.0,115.7528,116.2117,115.7161,116.2025,18500.0
2022-10-28 11:50:00,126.56,126.82,126.53,126.67,16750.0,116.1566,116.3953,116.1291,116.2576,16750.0
2022-10-28 11:55:00,126.71,126.86,126.68,126.68,11080.0,116.2943,116.432,116.2668,116.2668,11080.0
2022-10-28 12:00:00,126.67,126.98,126.61,126.77,223515.0,116.2576,116.5421,116.2025,116.3494,223515.0
2022-10-28 12:05:00,126.77,126.77,126.32,126.35,16546.0,116.3494,116.3494,115.9364,115.9639,16546.0
2022-10-28 12:10:00,126.4,127.1,126.31,127.09,19048.0,116.0098,116.6522,115.9272,116.6431,19048.0
2022-10-28 12:15:00,127.08,127.28,126.91,127.01,18223.0,116.6339,116.8175,116.4779,116.5696,18223.0
2022-10-28 12:20:00,126.98,127.05,126.78,127.04,7203.0,116.5421,116.6064,116.3586,116.5972,7203.0
2022-10-28 12:25:00,127.16,127.27,127.12,127.18,15890.0,116.7073,116.8083,116.6706,116.7257,15890.0
2022-10-28 12:30:00,127.15,127.23,127.04,127.2,14698.0,116.6981,116.7716,116.5972,116.744,14698.0
2022-10-28 12:35:00,127.2,127.37,126.97,127.3,16980.0,116.744,116.9001,116.5329,116.8358,16980.0
2022-10-28 12:40:00,127.27,127.33,127.12,127.27,9404.0,116.8083,116.8633,116.6706,116.8083,9404.0
2022-10-28 12:45:00,127.29,127.49,127.13,127.45,9764.0,116.8266,117.0102,116.6798,116.9735,9764.0
2022-10-28 12:50:00,127.43,127.52,127.17,127.21,13137.0,116.9551,117.0377,116.7165,116.7532,13137.0
2022-10-28 12:55:00,127.19,127.2,126.94,126.95,7995.0,116.7349,116.744,116.5054,116.5146,7995.0
2022-10-28 13:00:00,126.89,127.09,126.89,127.04,17697.0,116.4595,116.6431,116.4595,116.5972,17697.0
2022-10-28 13:05:00,127.05,127.05,126.9,126.9,17298.0,116.6064,116.6064,116.4687,116.4687,17298.0
2022-10-28 13:10:00,126.82,127.0,126.8,126.94,8601.0,116.3953,116.5605,116.3769,116.5054,8601.0
2022-10-28 13:15:00,127.0,127.02,126.72,126.73,11337.0,116.5605,116.5788,116.3035,116.3127,11337.0
2022-10-28 13:20:00,126.72,126.84,126.64,126.81,12619.0,116.3035,116.4136,116.2301,116.3861,12619.0
2022-10-28 13:25:00,126.8,126.82,126.68,126.7,7543.0,116.3769,116.3953,116.2668,116.2851,7543.0
2022-10-28 13:30:00,126.7,126.76,126.52,126.76,7245.0,116.2851,116.3402,116.1199,116.3402,7245.0
2022-10-28 13:35:00,126.74,127.1,126.71,127.02,38658.0,116.3218,116.6522,116.2943,116.5788,38658.0
2022-10-28 13:40:00,127.0,127.01,126.71,126.88,17953.0,116.5605,116.5696,116.2943,116.4503,17953.0
2022-10-28 13:45:00,126.9,127.03,126.87,126.97,17427.0,116.4687,116.588,116.4412,116.5329,17427.0
2022-10-28 13:50:00,126.99,127.08,126.88,127.05,8339.0,116.5513,116.6339,116.4503,116.6064,8339.0
2022-10-28 13:55:00,127.06,127.06,126.92,126.96,10547.0,116.6155,116.6155,116.487,116.5238,10547.0
2022-10-28 14:00:00,127.02,127.13,127.02,127.1,8182.0,116.5788,116.6798,116.5788,116.6522,8182.0
2022-10-28 14:05:00,127.09,127.09,126.64,126.69,12270.0,116.6431,116.6431,116.2301,116.276,12270.0
2022-10-28 14:10:00,126.76,127.0,126.72,126.91,12315.0,116.3402,116.5605,116.3035,116.4779,12315.0
2022-10-28 14:15:00,126.9,127.11,126.9,126.99,12310.0,116.4687,116.6614,116.4687,116.5513,12310.0
2022-10-28 14:20:00,126.97,127.02,126.82,126.83,5776.0,116.5329,116.5788,116.3953,116.4044,5776.0
2022-10-28 14:25:00,126.81,126.87,126.7,126.77,5566.0,116.3861,116.4412,116.2851,116.3494,5566.0
2022-10-28 14:30:00,126.8,127.05,126.76,127.0,11116.0,116.3769,116.6064,116.3402,116.5605,11116.0
2022-10-28 14:35:00,126.99,127.09,126.99,127.06,13300.0,116.5513,116.6431,116.5513,116.6155,13300.0
2022-10-28 14:40:00,127.09,127.21,127.01,127.17,16973.0,116.6431,116.7532,116.5696,116.7165,16973.0
2022-10-28 14:45:00,127.19,127.23,127.17,127.22,4313.0,116.7349,116.7716,116.7165,116.7624,4313.0
2022-10-28 14:50:00,127.23,127.32,127.17,127.23,14990.0,116.7716,116.8542,116.7165,116.7716,14990.0
2022-10-28 14:55:00,127.27,127.29,127.1,127.14,19065.0,116.8083,116.8266,116.6522,116.689,19065.0
2022-10-28 15:00:00,127.15,127.16,127.01,127.06,19137.0,116.6981,116.7073,116.5696,116.6155,19137.0
2022-10-28 15:05:00,127.09,127.18,126.79,126.8,27282.0,116.6431,116.7257,116.3677,116.3769,27282.0
2022-10-28 15:10:00,126.79,126.88,126.76,126.81,19339.0,116.3677,116.4503,116.3402,116.3861,19339.0
2022-10-28 15:15:00,126.78,126.88,126.46,126.46,25168.0,116.3586,116.4503,116.0649,116.0649,25168.0
2022-10-28 15:20:00,126.42,126.42,126.19,126.24,18512.0,116.0281,116.0281,115.8171,115.8629,18512.0
2022-10-28 15:25:00,126.24,126.41,126.2,126.25,35111.0,115.8629,116.019,115.8262,115.8721,35111.0
2022-10-28 15:30:00,126.23,126.29,126.06,126.24,39146.0,115.8538,115.9088,115.6977,115.8629,39146.0
2022-10-28 15:35:00,126.25,126.34,126.11,126.15,30250.0,115.8721,115.9547,115.7436,115.7803,30250.0
2022-10-28 15:40:00,126.17,126.47,126.15,126.3,57676.0,115.7987,116.074,115.7803,115.918,57676.0
2022-10-28 15:45:00,126.31,126.31,125.87,125.96,62115.0,115.9272,115.9272,115.5234,115.606,62115.0
2022-10-28 15:50:00,125.88,126.0,125.75,125.76,83415.0,115.5325,115.6427,115.4132,115.4224,83415.0
2022-10-28 15:55:00,125.78,126.05,125.77,126.0,161095.0,115.4408,115.6886,115.4316,115.6427,161095.0
2022-10-31 09:30:00,124.9,125.17,123.57,124.29,103393.0,114.6331,114.8809,113.4124,114.0732,103393.0
2022-10-31 09:35:00,124.26,125.39,124.25,125.23,31712.0,114.0457,115.0828,114.0365,114.936,31712.0
2022-10-31 09:40:00,125.25,126.15,125.2,126.15,42505.0,114.9543,115.7803,114.9084,115.7803,42505.0
2022-10-31 09:45:00,126.0,126.12,125.52,125.52,27233.0,115.6427,115.7528,115.2021,115.2021,27233.0
2022-10-31 09:50:00,125.5,126.5,125.34,126.32,44619.0,115.1838,116.1016,115.0369,115.9364,44619.0
2022-10-31 09:55:00,126.34,126.38,125.44,125.47,18402.0,115.9547,115.9914,115.1287,115.1562,18402.0
2022-10-31 10:00:00,125.45,126.27,125.45,126.22,37070.0,115.1379,115.8905,115.1379,115.8446,37070.0
2022-10-31 10:05:00,126.3,126.37,125.82,126.05,33298.0,115.918,115.9823,115.4775,115.6886,33298.0
2022-10-31 10:10:00,126.0,126.65,125.76,126.52,22661.0,115.6427,116.2392,115.4224,116.1199,22661.0
2022-10-31 10:15:00,126.47,127.04,126.39,126.66,26226.0,116.074,116.5972,116.0006,116.2484,26226.0
2022-10-31 10:20:00,126.62,126.9,126.29,126.69,32304.0,116.2117,116.4687,115.9088,116.276,32304.0
2022-10-31 10:25:00,126.64,126.8,126.39,126.44,24550.0,116.2301,116.3769,116.0006,116.0465,24550.0
2022-10-31 10:30:00,126.65,127.12,126.58,127.12,35508.0,116.2392,116.6706,116.175,116.6706,35508.0
2022-10-31 10:35:00,127.07,127.42,126.76,127.42,21531.0,116.6247,116.9459,116.3402,116.9459,21531.0
2022-10-31 10:40:00,127.47,128.06,127.44,127.94,45120.0,116.9918,117.5333,116.9643,117.4232,45120.0
2022-10-31 10:45:00,127.93,128.05,127.71,127.85,21905.0,117.414,117.5242,117.2121,117.3406,21905.0
2022-10-31 10:50:00,127.81,128.22,127.81,128.11,36817.0,117.3039,117.6802,117.3039,117.5792,36817.0
2022-10-31 10:55:00,128.13,128.2,127.57,127.78,87897.0,117.5976,117.6618,117.0836,117.2764,87897.0
2022-10-31 11:00:00,127.74,127.74,127.2,127.29,38470.0,117.2396,117.2396,116.744,116.8266,38470.0
2022-10-31 11:05:00,127.27,127.8,127.15,127.8,28212.0,116.8083,117.2947,116.6981,117.2947,28212.0
2022-10-31 11:10:00,127.76,127.91,127.24,127.35,27213.0,117.258,117.3957,116.7807,116.8817,27213.0
2022-10-31 11:15:00,127.33,127.36,126.87,126.87,17659.0,116.8633,116.8909,116.4412,116.4412,17659.0
2022-10-31 11:20:00,126.89,127.07,126.68,127.0,25242.0,116.4595,116.6247,116.2668,116.5605,25242.0
2022-10-31 11:25:00,126.97,127.33,126.81,126.98,20557.0,116.5329,116.8633,116.3861,116.5421,20557.0
2022-10-31 11:30:00,126.92,126.94,126.68,126.75,17664.0,116.487,116.5054,116.2668,116.331,17664.0
2022-10-31 11:35:00,126.67,126.83,126.49,126.56,11529.0,116.2576,116.4044,116.0924,116.1566,11529.0
2022-10-31 11:40:00,126.55,126.91,126.39,126.86,17467.0,116.1475,116.4779,116.0006,116.432,17467.0
2022-10-31 11:45:00,126.89,127.03,126.82,126.94,14433.0,116.4595,116.588,116.3953,116.5054,14433.0
2022-10-31 11:50:00,126.98,127.02,126.59,126.63,11906.0,116.5421,116.5788,116.1842,116.2209,11906.0
2022-10-31 11:55:00,126.71,126.83,125.47,125.79,74151.0,116.2943,116.4044,115.1562,115.4499,74151.0
2022-10-31 12:00:00,125.77,125.97,125.24,125.81,29570.0,115.4316,115.6151,114.9451,115.4683,29570.0
2022-10-31 12:05:00,125.82,125.84,124.75,124.84,35060.0,115.4775,115.4958,114.4954,114.578,35060.0
2022-10-31 12:10:00,124.81,125.23,124.7,125.15,37412.0,114.5505,114.936,114.4495,114.8625,37412.0
2022-10-31 12:15:00,125.18,125.82,125.12,125.53,18026.0,114.8901,115.4775,114.835,115.2113,18026.0
2022-10-31 12:20:00,125.58,125.58,124.6,124.7,30343.0,115.2572,115.2572,114.3578,114.4495,30343.0
2022-10-31 12:25:00,124.66,125.0,124.59,124.93,25885.0,114.4128,114.7249,114.3486,114.6606,25885.0
2022-10-31 12:30:00,124.95,124.96,124.4,124.43,23941.0,114.679,114.6882,114.1742,114.2017,23941.0
2022-10-31 12:35:00,124.41,124.58,124.21,124.25,23480.0,114.1834,114.3394,113.9998,114.0365,23480.0
2022-10-31 12:40:00,124.27,124.31,124.13,124.25,28299.0,114.0549,114.0916,113.9264,114.0365,28299.0
2022-10-31 12:45:00,124.28,124.31,124.07,124.15,20668.0,114.0641,114.0916,113.8713,113.9447,20668.0
2022-10-31 12:50:00,124.14,124.38,124.02,124.1,24930.0,113.9356,114.1558,113.8254,113.8989,24930.0
2022-10-31 12:55:00,124.06,124.63,123.96,124.32,20459.0,113.8621,114.3853,113.7704,114.1008,20459.0
2022-10-31 13:00:00,124.36,124.88,124.36,124.8,18358.0,114.1375,114.6147,114.1375,114.5413,18358.0
2022-10-31 13:05:00,124.83,125.18,124.54,125.16,21456.0,114.5688,114.8901,114.3027,114.8717,21456.0
2022-10-31 13:10:00,125.18,125.42,125.0,125.36,31136.0,114.8901,115.1103,114.7249,115.0553,31136.0
2022-10-31 13:15:00,125.27,125.38,125.02,125.38,28990.0,114.9727,115.0736,114.7432,115.0736,28990.0
2022-10-31 13:20:00,125.34,125.5,125.25,125.35,26468.0,115.0369,115.1838,114.9543,115.0461,26468.0
2022-10-31 13:25:00,125.32,125.57,125.23,125.54,40353.0,115.0186,115.248,114.936,115.2205,40353.0
2022-10-31 13:30:00,125.52,125.56,125.24,125.29,25922.0,115.2021,115.2388,114.9451,114.991,25922.0
2022-10-31 13:35:00,125.3,125.73,125.3,125.52,41366.0,115.0002,115.3949,115.0002,115.2021,41366.0
2022-10-31 13:40:00,125.55,125.67,125.49,125.62,19447.0,115.2297,115.3398,115.1746,115.2939,19447.0
2022-10-31 13:45:00,125.66,125.66,125.28,125.43,14820.0,115.3306,115.3306,114.9819,115.1195,14820.0
2022-10-31 13:50:00,125.44,125.54,125.18,125.29,15368.0,115.1287,115.2205,114.8901,114.991,15368.0
2022-10-31 13:55:00,125.28,125.44,125.19,125.44,13490.0,114.9819,115.1287,114.8993,115.1287,13490.0
2022-10-31 14:00:00,125.43,125.55,125.39,125.55,12738.0,115.1195,115.2297,115.0828,115.2297,12738.0
2022-10-31 14:05:00,125.54,125.59,125.26,125.29,16579.0,115.2205,115.2664,114.9635,114.991,16579.0
2022-10-31 14:10:00,125.29,125.39,125.08,125.11,13039.0,114.991,115.0828,114.7983,114.8258,13039.0
2022-10-31 14:15:00,125.13,125.67,125.12,125.64,16940.0,114.8442,115.3398,114.835,115.3123,16940.0
2022-10-31 14:20:00,125.68,125.77,125.61,125.67,17211.0,115.349,115.4316,115.2847,115.3398,17211.0
2022-10-31 14:25:00,125.7,125.86,125.69,125.72,18889.0,115.3673,115.5142,115.3582,115.3857,18889.0
2022-10-31 14:30:00,125.72,125.73,125.51,125.58,16692.0,115.3857,115.3949,115.1929,115.2572,16692.0
2022-10-31 14:35:00,125.56,125.88,125.54,125.87,12625.0,115.2388,115.5325,115.2205,115.5234,12625.0
2022-10-31 14:40:00,125.89,125.93,125.71,125.83,32470.0,115.5417,115.5784,115.3765,115.4866,32470.0
2022-10-31 14:45:00,125.82,126.01,125.81,125.94,17527.0,115.4775,115.6518,115.4683,115.5876,17527.0
2022-10-31 14:50:00,125.93,125.95,125.73,125.78,14995.0,115.5784,115.5968,115.3949,115.4408,14995.0
2022-10-31 14:55:00,125.77,125.85,125.43,125.57,15697.0,115.4316,115.505,115.1195,115.248,15697.0
2022-10-31 15:00:00,125.57,125.6,125.26,125.37,20852.0,115.248,115.2756,114.9635,115.0645,20852.0
2022-10-31 15:05:00,125.34,125.52,125.31,125.38,15932.0,115.0369,115.2021,115.0094,115.0736,15932.0
2022-10-31 15:10:00,125.35,125.72,125.33,125.65,17848.0,115.0461,115.3857,115.0277,115.3214,17848.0
2022-10-31 15:15:00,125.63,125.88,125.55,125.88,18812.0,115.3031,115.5325,115.2297,115.5325,18812.0
2022-10-31 15:20:00,125.85,126.0,125.68,125.91,22794.0,115.505,115.6427,115.349,115.5601,22794.0
2022-10-31 15:25:00,125.91,125.93,125.67,125.75,28003.0,115.5601,115.5784,115.3398,115.4132,28003.0
2022-10-31 15:30:00,125.77,125.88,125.68,125.86,24424.0,115.4316,115.5325,115.349,115.5142,24424.0
2022-10-31 15:35:00,125.85,126.02,125.72,125.84,38290.0,115.505,115.661,115.3857,115.4958,38290.0
2022-10-31 15:40:00,125.83,126.05,125.82,125.96,42274.0,115.4866,115.6886,115.4775,115.606,42274.0
2022-10-31 15:45:00,125.95,125.97,125.72,125.76,55800.0,115.5968,115.6151,115.3857,115.4224,55800.0
2022-10-31 15:50:00,125.76,125.76,125.38,125.41,105744.0,115.4224,115.4224,115.0736,115.1012,105744.0
2022-10-31 15:55:00,125.42,125.87,125.28,125.53,222025.0,115.1103,115.5234,114.9819,115.2113,222025.0
2022-11-01 09:30:00,127.0,127.25,125.9,126.6,72030.0,116.5605,116.7899,115.5509,116.1933,72030.0
2022-11-01 09:35:00,126.41,126.91,125.71,126.76,29379.0,116.019,116.4779,115.3765,116.3402,29379.0
2022-11-01 09:40:00,126.89,127.2,126.1,126.2,30893.0,116.4595,116.744,115.7345,115.8262,30893.0
2022-11-01 09:45:00,126.23,126.84,125.82,126.43,44608.0,115.8538,116.4136,115.4775,116.0373,44608.0
2022-11-01 09:50:00,126.45,127.08,126.19,126.93,29805.0,116.0557,116.6339,115.8171,116.4962,29805.0
2022-11-01 09:55:00,126.97,127.12,126.72,126.91,19409.0,116.5329,116.6706,116.3035,116.4779,19409.0
2022-11-01 10:00:00,126.99,127.0,126.05,126.75,29516.0,116.5513,116.5605,115.6886,116.331,29516.0
2022-11-01 10:05:00,126.86,127.45,126.69,127.32,32733.0,116.432,116.9735,116.276,116.8542,32733.0
2022-11-01 10:10:00,127.33,127.84,127.25,127.45,40925.0,116.8633,117.3314,116.7899,116.9735,40925.0
2022-11-01 10:15:00,127.45,128.22,127.45,127.93,35641.0,116.9735,117.6802,116.9735,117.414,35641.0
2022-11-01 10:20:00,127.95,128.63,127.71,128.33,37017.0,117.4324,118.0565,117.2121,117.7811,37017.0
2022-11-01 10:25:00,128.29,128.51,128.01,128.1,33673.0,117.7444,117.9463,117.4874,117.57,33673.0
2022-11-01 10:30:00,128.12,128.51,128.0,128.45,34979.0,117.5884,117.9463,117.4783,117.8913,34979.0
2022-11-01 10:35:00,128.45,128.6,127.88,127.88,21755.0,117.8913,118.0289,117.3681,117.3681,21755.0
2022-11-01 10:40:00,127.84,127.84,127.05,127.11,26631.0,117.3314,117.3314,116.6064,116.6614,26631.0
2022-11-01 10:45:00,127.16,127.57,127.02,127.57,26505.0,116.7073,117.0836,116.5788,117.0836,26505.0
2022-11-01 10:50:00,127.62,127.75,126.98,127.04,18704.0,117.1295,117.2488,116.5421,116.5972,18704.0
2022-11-01 10:55:00,127.04,127.1,126.77,126.96,20981.0,116.5972,116.6522,116.3494,116.5238,20981.0
2022-11-01 11:00:00,126.98,127.28,126.95,127.02,16634.0,116.5421,116.8175,116.5146,116.5788,16634.0
2022-11-01 11:05:00,126.99,127.17,126.9,127.09,9648.0,116.5513,116.7165,116.4687,116.6431,9648.0
2022-11-01 11:10:00,127.11,127.64,127.05,127.64,33021.0,116.6614,117.1479,116.6064,117.1479,33021.0
2022-11-01 11:15:00,127.6,127.69,127.42,127.42,20551.0,117.1111,117.1938,116.9459,116.9459,20551.0
2022-11-01 11:20:00,127.49,127.63,127.41,127.57,11860.0,117.0102,117.1387,116.9368,117.0836,11860.0
2022-11-01 11:25:00,127.54,127.94,127.45,127.93,20696.0,117.0561,117.4232,116.9735,117.414,20696.0
2022-11-01 11:30:00,127.92,128.14,127.85,128.03,22419.0,117.4048,117.6068,117.3406,117.5058,22419.0
2022-11-01 11:35:00,128.03,128.11,127.71,127.79,26307.0,117.5058,117.5792,117.2121,117.2855,26307.0
2022-11-01 11:40:00,127.81,127.9,127.59,127.65,16330.0,117.3039,117.3865,117.102,117.157,16330.0
2022-11-01 11:45:00,127.66,127.95,127.61,127.82,18319.0,117.1662,117.4324,117.1203,117.3131,18319.0
2022-11-01 11:50:00,127.78,128.03,127.78,128.0,12484.0,117.2764,117.5058,117.2764,117.4783,12484.0
2022-11-01 11:55:00,128.0,128.15,127.88,128.06,17524.0,117.4783,117.6159,117.3681,117.5333,17524.0
2022-11-01 12:00:00,128.03,128.33,128.01,128.29,22835.0,117.5058,117.7811,117.4874,117.7444,22835.0
2022-11-01 12:05:00,128.3,128.55,128.18,128.2,28764.0,117.7536,117.9831,117.6435,117.6618,28764.0
2022-11-01 12:10:00,128.24,128.54,128.04,128.51,27970.0,117.6985,117.9739,117.515,117.9463,27970.0
2022-11-01 12:15:00,128.49,128.5,128.14,128.24,19198.0,117.928,117.9372,117.6068,117.6985,19198.0
2022-11-01 12:20:00,128.25,128.59,128.17,128.51,19029.0,117.7077,118.0198,117.6343,117.9463,19029.0
2022-11-01 12:25:00,128.52,128.66,128.41,128.54,23059.0,117.9555,118.084,117.8546,117.9739,23059.0
2022-11-01 12:30:00,128.5,128.83,128.46,128.75,16982.0,117.9372,118.24,117.9005,118.1666,16982.0
2022-11-01 12:35:00,128.76,129.12,128.69,129.12,23837.0,118.1758,118.5062,118.1115,118.5062,23837.0
2022-11-01 12:40:00,129.15,129.26,129.03,129.19,30890.0,118.5337,118.6347,118.4236,118.5704,30890.0
2022-11-01 12:45:00,129.21,129.43,129.08,129.34,24903.0,118.5888,118.7907,118.4695,118.7081,24903.0
2022-11-01 12:50:00,129.38,129.4,128.96,129.15,36422.0,118.7448,118.7632,118.3594,118.5337,36422.0
2022-11-01 12:55:00,129.17,129.17,128.74,128.97,28496.0,118.5521,118.5521,118.1574,118.3685,28496.0
2022-11-01 13:00:00,128.95,129.27,128.68,129.27,26996.0,118.3502,118.6439,118.1024,118.6439,26996.0
2022-11-01 13:05:00,129.27,129.46,129.24,129.41,26900.0,118.6439,118.8183,118.6163,118.7724,26900.0
2022-11-01 13:10:00,129.4,129.75,129.37,129.7,42359.0,118.7632,119.0844,118.7357,119.0385,42359.0
2022-11-01 13:15:00,129.69,130.0,129.68,129.9,48506.0,119.0293,119.3139,119.0202,119.2221,48506.0
2022-11-01 13:20:00,129.91,129.91,129.74,129.79,27937.0,119.2313,119.2313,119.0752,119.1211,27937.0
2022-11-01 13:25:00,129.78,129.93,129.76,129.8,17288.0,119.112,119.2496,119.0936,119.1303,17288.0
2022-11-01 13:30:00,129.84,129.92,129.7,129.81,20887.0,119.167,119.2404,119.0385,119.1395,20887.0
2022-11-01 13:35:00,129.81,129.89,129.65,129.66,25308.0,119.1395,119.2129,118.9926,119.0018,25308.0
2022-11-01 13:40:00,129.62,129.62,129.29,129.41,29065.0,118.9651,118.9651,118.6622,118.7724,29065.0
2022-11-01 13:45:00,129.43,129.53,129.18,129.2,26675.0,118.7907,118.8825,118.5613,118.5796,26675.0
2022-11-01 13:50:00,129.22,129.39,129.22,129.34,16796.0,118.598,118.754,118.598,118.7081,16796.0
2022-11-01 13:55:00,129.34,129.45,129.15,129.31,20299.0,118.7081,118.8091,118.5337,118.6806,20299.0
2022-11-01 14:00:00,129.34,129.38,129.21,129.34,21701.0,118.7081,118.7448,118.5888,118.7081,21701.0
2022-11-01 14:05:00,129.35,129.69,129.27,129.61,20478.0,118.7173,119.0293,118.6439,118.9559,20478.0
2022-11-01 14:10:00,129.61,129.61,129.43,129.52,16120.0,118.9559,118.9559,118.7907,118.8733,16120.0
2022-11-01 14:15:00,129.5,129.78,129.5,129.7,20684.0,118.855,119.112,118.855,119.0385,20684.0
2022-11-01 14:20:00,129.69,129.75,129.54,129.64,28354.0,119.0293,119.0844,118.8917,118.9835,28354.0
2022-11-01 14:25:00,129.61,129.8,129.59,129.78,17762.0,118.9559,119.1303,118.9376,119.112,17762.0
2022-11-01 14:30:00,129.79,129.93,129.69,129.72,28612.0,119.1211,119.2496,119.0293,119.0569,28612.0
2022-11-01 14:35:00,129.72,129.86,129.65,129.82,20495.0,119.0569,119.1854,118.9926,119.1487,20495.0
2022-11-01 14:40:00,129.81,129.87,129.6,129.68,19477.0,119.1395,119.1946,118.9467,119.0202,19477.0
2022-11-01 14:45:00,129.68,129.71,129.47,129.56,21473.0,119.0202,119.0477,118.8274,118.91,21473.0
2022-11-01 14:50:00,129.54,129.86,129.51,129.8,16724.0,118.8917,119.1854,118.8641,119.1303,16724.0
2022-11-01 14:55:00,129.81,130.07,129.81,130.06,23024.0,119.1395,119.3781,119.1395,119.3689,23024.0
2022-11-01 15:00:00,130.07,130.2,130.0,130.13,20001.0,119.3781,119.4974,119.3139,119.4332,20001.0
2022-11-01 15:05:00,130.15,130.43,130.12,130.28,42172.0,119.4515,119.7085,119.424,119.5708,42172.0
2022-11-01 15:10:00,130.29,130.29,129.98,130.16,26418.0,119.58,119.58,119.2955,119.4607,26418.0
2022-11-01 15:15:00,130.14,130.15,130.03,130.09,19092.0,119.4424,119.4515,119.3414,119.3965,19092.0
2022-11-01 15:20:00,130.12,130.19,130.03,130.04,21590.0,119.424,119.4882,119.3414,119.3506,21590.0
2022-11-01 15:25:00,130.05,130.25,130.0,130.17,62411.0,119.3598,119.5433,119.3139,119.4699,62411.0
2022-11-01 15:30:00,130.18,130.42,130.17,130.38,59706.0,119.4791,119.6993,119.4699,119.6626,59706.0
2022-11-01 15:35:00,130.39,130.63,130.36,130.36,67974.0,119.6718,119.8921,119.6443,119.6443,67974.0
2022-11-01 15:40:00,130.34,130.63,130.33,130.44,74026.0,119.6259,119.8921,119.6167,119.7177,74026.0
2022-11-01 15:45:00,130.45,130.68,130.32,130.63,81176.0,119.7269,119.938,119.6076,119.8921,81176.0
2022-11-01 15:50:00,130.64,130.83,130.53,130.53,103690.0,119.9013,120.0756,119.8003,119.8003,103690.0
2022-11-01 15:55:00,130.54,130.55,129.95,130.03,284083.0,119.8095,119.8187,119.268,119.3414,284083.0
2022-11-02 09:30:00,129.3,129.79,128.76,129.46,90678.0,118.6714,119.1211,118.1758,118.8183,90678.0
2022-11-02 09:35:00,129.46,129.46,127.92,127.99,34776.0,118.8183,118.8183,117.4048,117.4691,34776.0
2022-11-02 09:40:00,127.94,128.28,127.34,127.59,31612.0,117.4232,117.7353,116.8725,117.102,31612.0
2022-11-02 09:45:00,127.54,128.17,127.32,127.32,28080.0,117.0561,117.6343,116.8542,116.8542,28080.0
2022-11-02 09:50:00,127.29,127.3,126.35,126.64,27280.0,116.8266,116.8358,115.9639,116.2301,27280.0
2022-11-02 09:55:00,126.64,126.64,125.89,125.89,38240.0,116.2301,116.2301,115.5417,115.5417,38240.0
2022-11-02 10:00:00,125.95,126.75,125.95,126.09,33934.0,115.5968,116.331,115.5968,115.7253,33934.0
2022-11-02 10:05:00,126.23,126.35,125.13,125.27,42929.0,115.8538,115.9639,114.8442,114.9727,42929.0
2022-11-02 10:10:00,125.25,125.86,125.12,125.7,42020.0,114.9543,115.5142,114.835,115.3673,42020.0
2022-11-02 10:15:00,125.7,126.25,125.64,125.96,48626.0,115.3673,115.8721,115.3123,115.606,48626.0
2022-11-02 10:20:00,125.96,126.61,125.96,126.58,48381.0,115.606,116.2025,115.606,116.175,48381.0
2022-11-02 10:25:00,126.6,126.64,125.92,125.93,15472.0,116.1933,116.2301,115.5692,115.5784,15472.0
2022-11-02 10:30:00,125.99,126.4,125.91,126.37,24763.0,115.6335,116.0098,115.5601,115.9823,24763.0
2022-11-02 10:35:00,126.29,126.4,125.81,125.95,32957.0,115.9088,116.0098,115.4683,115.5968,32957.0
2022-11-02 10:40:00,125.97,126.3,125.85,126.25,28164.0,115.6151,115.918,115.505,115.8721,28164.0
2022-11-02 10:45:00,126.19,126.84,126.16,126.78,13172.0,115.8171,116.4136,115.7895,116.3586,13172.0
2022-11-02 10:50:00,126.73,126.96,126.53,126.61,37051.0,116.3127,116.5238,116.1291,116.2025,37051.0
2022-11-02 10:55:00,126.8,126.85,126.67,126.81,18496.0,116.3769,116.4228,116.2576,116.3861,18496.0
2022-11-02 11:00:00,126.81,127.37,126.8,127.23,46371.0,116.3861,116.9001,116.3769,116.7716,46371.0
2022-11-02 11:05:00,127.22,127.23,127.0,127.08,15515.0,116.7624,116.7716,116.5605,116.6339,15515.0
2022-11-02 11:10:00,127.13,127.47,127.08,127.15,23525.0,116.6798,116.9918,116.6339,116.6981,23525.0
2022-11-02 11:15:00,127.18,127.73,127.18,127.62,29741.0,116.7257,117.2305,116.7257,117.1295,29741.0
2022-11-02 11:20:00,127.66,127.84,127.44,127.8,27401.0,117.1662,117.3314,116.9643,117.2947,27401.0
2022-11-02 11:25:00,127.75,128.0,127.73,127.93,32059.0,117.2488,117.4783,117.2305,117.414,32059.0
2022-11-02 11:30:00,127.89,128.16,127.85,128.16,14838.0,117.3773,117.6251,117.3406,117.6251,14838.0
2022-11-02 11:35:00,128.18,128.44,128.16,128.39,14121.0,117.6435,117.8821,117.6251,117.8362,14121.0
2022-11-02 11:40:00,128.35,128.59,128.25,128.38,24663.0,117.7995,118.0198,117.7077,117.827,24663.0
2022-11-02 11:45:00,128.37,128.59,128.29,128.41,19906.0,117.8179,118.0198,117.7444,117.8546,19906.0
2022-11-02 11:50:00,128.41,128.6,128.35,128.54,10291.0,117.8546,118.0289,117.7995,117.9739,10291.0
2022-11-02 11:55:00,128.51,128.82,128.49,128.65,18757.0,117.9463,118.2309,117.928,118.0748,18757.0
2022-11-02 12:00:00,128.66,128.96,128.65,128.91,22563.0,118.084,118.3594,118.0748,118.3135,22563.0
2022-11-02 12:05:00,128.94,129.05,128.38,128.38,29853.0,118.341,118.442,117.827,117.827,29853.0
2022-11-02 12:10:00,128.41,128.52,127.97,127.97,39059.0,117.8546,117.9555,117.4507,117.4507,39059.0
2022-11-02 12:15:00,127.95,128.1,127.84,127.99,13082.0,117.4324,117.57,117.3314,117.4691,13082.0
2022-11-02 12:20:00,128.0,128.04,127.64,127.64,13147.0,117.4783,117.515,117.1479,117.1479,13147.0
2022-11-02 12:25:00,127.65,128.03,127.48,128.03,18609.0,117.157,117.5058,117.001,117.5058,18609.0
2022-11-02 12:30:00,128.0,128.3,127.99,128.26,15294.0,117.4783,117.7536,117.4691,117.7169,15294.0
2022-11-02 12:35:00,128.26,128.39,128.0,128.03,31018.0,117.7169,117.8362,117.4783,117.5058,31018.0
2022-11-02 12:40:00,128.03,128.17,127.92,128.05,10875.0,117.5058,117.6343,117.4048,117.5242,10875.0
2022-11-02 12:45:00,128.08,128.08,127.68,127.86,9084.0,117.5517,117.5517,117.1846,117.3498,9084.0
2022-11-02 12:50:00,127.82,127.88,127.62,127.66,18188.0,117.3131,117.3681,117.1295,117.1662,18188.0
2022-11-02 12:55:00,127.67,127.73,127.52,127.63,8442.0,117.1754,117.2305,117.0377,117.1387,8442.0
2022-11-02 13:00:00,127.58,127.7,127.39,127.4,9015.0,117.0928,117.2029,116.9184,116.9276,9015.0
2022-11-02 13:05:00,127.39,127.49,127.1,127.19,14609.0,116.9184,117.0102,116.6522,116.7349,14609.0
2022-11-02 13:10:00,127.26,127.39,127.04,127.1,10561.0,116.7991,116.9184,116.5972,116.6522,10561.0
2022-11-02 13:15:00,127.13,127.31,127.09,127.26,18143.0,116.6798,116.845,116.6431,116.7991,18143.0
2022-11-02 13:20:00,127.25,127.45,127.25,127.42,13946.0,116.7899,116.9735,116.7899,116.9459,13946.0
2022-11-02 13:25:00,127.45,127.51,127.32,127.43,20107.0,116.9735,117.0285,116.8542,116.9551,20107.0
2022-11-02 13:30:00,127.44,127.6,127.38,127.6,10589.0,116.9643,117.1111,116.9092,117.1111,10589.0
2022-11-02 13:35:00,127.58,127.81,127.56,127.79,18139.0,117.0928,117.3039,117.0744,117.2855,18139.0
2022-11-02 13:40:00,127.83,127.89,127.76,127.77,13948.0,117.3222,117.3773,117.258,117.2672,13948.0
2022-11-02 13:45:00,127.77,128.2,127.76,128.18,16172.0,117.2672,117.6618,117.258,117.6435,16172.0
2022-11-02 13:50:00,128.18,128.28,128.17,128.18,8436.0,117.6435,117.7353,117.6343,117.6435,8436.0
2022-11-02 13:55:00,128.23,128.24,128.06,128.12,13159.0,117.6894,117.6985,117.5333,117.5884,13159.0
2022-11-02 14:00:00,128.15,129.13,127.95,128.99,56223.0,117.6159,118.5154,117.4324,118.3869,56223.0
2022-11-02 14:05:00,128.92,129.79,128.79,129.7,108681.0,118.3226,119.1211,118.2033,119.0385,108681.0
2022-11-02 14:10:00,129.69,129.7,129.0,129.0,44236.0,119.0293,119.0385,118.3961,118.3961,44236.0
2022-11-02 14:15:00,129.0,129.1,128.79,129.08,23072.0,118.3961,118.4878,118.2033,118.4695,23072.0
2022-11-02 14:20:00,129.03,129.16,128.76,128.86,23830.0,118.4236,118.5429,118.1758,118.2676,23830.0
2022-11-02 14:25:00,128.87,129.74,128.83,129.69,26200.0,118.2768,119.0752,118.24,119.0293,26200.0
2022-11-02 14:30:00,129.73,129.81,129.42,129.54,44289.0,119.0661,119.1395,118.7815,118.8917,44289.0
2022-11-02 14:35:00,129.51,129.83,127.97,128.69,55521.0,118.8641,119.1578,117.4507,118.1115,55521.0
2022-11-02 14:40:00,128.72,129.53,128.42,128.78,31504.0,118.1391,118.8825,117.8637,118.1942,31504.0
2022-11-02 14:45:00,128.78,129.02,128.08,128.19,21415.0,118.1942,118.4144,117.5517,117.6527,21415.0
2022-11-02 14:50:00,128.28,128.29,127.06,127.44,26775.0,117.7353,117.7444,116.6155,116.9643,26775.0
2022-11-02 14:55:00,127.5,127.98,127.48,127.93,18317.0,117.0194,117.4599,117.001,117.414,18317.0
2022-11-02 15:00:00,127.84,128.15,127.63,127.81,31921.0,117.3314,117.6159,117.1387,117.3039,31921.0
2022-11-02 15:05:00,127.78,128.47,127.74,128.28,25695.0,117.2764,117.9096,117.2396,117.7353,25695.0
2022-11-02 15:10:00,128.35,128.35,127.74,127.74,21156.0,117.7995,117.7995,117.2396,117.2396,21156.0
2022-11-02 15:15:00,127.74,127.74,127.3,127.37,20722.0,117.2396,117.2396,116.8358,116.9001,20722.0
2022-11-02 15:20:00,127.32,127.32,126.85,126.87,31165.0,116.8542,116.8542,116.4228,116.4412,31165.0
2022-11-02 15:25:00,126.86,126.93,126.04,126.55,34483.0,116.432,116.4962,115.6794,116.1475,34483.0
2022-11-02 15:30:00,126.53,126.54,126.13,126.31,40148.0,116.1291,116.1383,115.762,115.9272,40148.0
2022-11-02 15:35:00,126.28,126.73,126.06,126.6,41451.0,115.8997,116.3127,115.6977,116.1933,41451.0
2022-11-02 15:40:00,126.57,126.67,126.22,126.45,48907.0,116.1658,116.2576,115.8446,116.0557,48907.0
2022-11-02 15:45:00,126.42,126.42,126.07,126.33,39264.0,116.0281,116.0281,115.7069,115.9455,39264.0
2022-11-02 15:50:00,126.3,126.31,125.64,125.82,107314.0,115.918,115.9272,115.3123,115.4775,107314.0
2022-11-02 15:55:00,125.77,126.15,125.76,125.8,152986.0,115.4316,115.7803,115.4224,115.4591,152986.0
2022-11-03 09:30:00,125.43,125.52,124.15,125.37,72437.0,115.1195,115.2021,113.9447,115.0645,72437.0
2022-11-03 09:35:00,125.4,126.21,125.35,126.21,38882.0,115.092,115.8354,115.0461,115.8354,38882.0
2022-11-03 09:40:00,126.3,127.17,126.1,126.78,45471.0,115.918,116.7165,115.7345,116.3586,45471.0
2022-11-03 09:45:00,126.73,127.73,126.55,127.02,85519.0,116.3127,117.2305,116.1475,116.5788,85519.0
2022-11-03 09:50:00,126.97,127.13,126.11,126.36,64750.0,116.5329,116.6798,115.7436,115.9731,64750.0
2022-11-03 09:55:00,126.46,126.62,125.52,125.71,23695.0,116.0649,116.2117,115.2021,115.3765,23695.0
2022-11-03 10:00:00,125.91,126.5,125.32,126.44,33996.0,115.5601,116.1016,115.0186,116.0465,33996.0
2022-11-03 10:05:00,126.38,126.75,126.14,126.18,35502.0,115.9914,116.331,115.7712,115.8079,35502.0
2022-11-03 10:10:00,126.12,126.7,125.72,126.68,20085.0,115.7528,116.2851,115.3857,116.2668,20085.0
2022-11-03 10:15:00,126.76,127.2,126.66,126.96,23633.0,116.3402,116.744,116.2484,116.5238,23633.0
2022-11-03 10:20:00,126.96,127.15,126.43,126.51,26083.0,116.5238,116.6981,116.0373,116.1107,26083.0
2022-11-03 10:25:00,126.5,127.05,126.45,126.79,34638.0,116.1016,116.6064,116.0557,116.3677,34638.0
2022-11-03 10:30:00,126.79,127.35,126.69,126.73,51420.0,116.3677,116.8817,116.276,116.3127,51420.0
2022-11-03 10:35:00,126.71,127.14,126.71,127.1,13823.0,116.2943,116.689,116.2943,116.6522,13823.0
2022-11-03 10:40:00,127.05,127.45,126.88,127.3,26783.0,116.6064,116.9735,116.4503,116.8358,26783.0
2022-11-03 10:45:00,127.32,127.54,127.24,127.53,19368.0,116.8542,117.0561,116.7807,117.0469,19368.0
2022-11-03 10:50:00,127.51,127.81,127.46,127.73,41557.0,117.0285,117.3039,116.9827,117.2305,41557.0
2022-11-03 10:55:00,127.68,128.2,127.6,128.15,20378.0,117.1846,117.6618,117.1111,117.6159,20378.0
2022-11-03 11:00:00,128.19,128.35,127.82,127.9,78396.0,117.6527,117.7995,117.3131,117.3865,78396.0
2022-11-03 11:05:00,127.89,128.0,127.45,127.89,28820.0,117.3773,117.4783,116.9735,117.3773,28820.0
2022-11-03 11:10:00,127.84,128.06,127.69,127.74,32384.0,117.3314,117.5333,117.1938,117.2396,32384.0
2022-11-03 11:15:00,127.73,127.87,127.68,127.84,14164.0,117.2305,117.359,117.1846,117.3314,14164.0
2022-11-03 11:20:00,127.84,128.1,127.83,127.96,23971.0,117.3314,117.57,117.3222,117.4416,23971.0
2022-11-03 11:25:00,127.88,128.27,127.88,127.94,12083.0,117.3681,117.7261,117.3681,117.4232,12083.0
2022-11-03 11:30:00,127.96,128.15,127.8,127.87,15023.0,117.4416,117.6159,117.2947,117.359,15023.0
2022-11-03 11:35:00,127.89,128.5,127.83,128.47,11406.0,117.3773,117.9372,117.3222,117.9096,11406.0
2022-11-03 11:40:00,128.52,128.94,128.52,128.73,26692.0,117.9555,118.341,117.9555,118.1483,26692.0
2022-11-03 11:45:00,128.72,129.06,128.72,128.97,14360.0,118.1391,118.4511,118.1391,118.3685,14360.0
2022-11-03 11:50:00,128.96,129.3,128.86,129.12,43925.0,118.3594,118.6714,118.2676,118.5062,43925.0
2022-11-03 11:55:00,129.16,129.17,128.75,128.93,14200.0,118.5429,118.5521,118.1666,118.3318,14200.0
2022-11-03 12:00:00,129.01,129.29,128.92,129.22,10142.0,118.4052,118.6622,118.3226,118.598,10142.0
2022-11-03 12:05:00,129.31,129.46,129.3,129.46,14296.0,118.6806,118.8183,118.6714,118.8183,14296.0
2022-11-03 12:10:00,129.44,129.67,129.44,129.49,22627.0,118.7999,119.011,118.7999,118.8458,22627.0
2022-11-03 12:15:00,129.5,129.73,129.46,129.57,30474.0,118.855,119.0661,118.8183,118.9192,30474.0
2022-11-03 12:20:00,129.59,129.9,129.56,129.84,29000.0,118.9376,119.2221,118.91,119.167,29000.0
2022-11-03 12:25:00,129.81,130.14,129.78,130.12,27829.0,119.1395,119.4424,119.112,119.424,27829.0
2022-11-03 12:30:00,130.08,130.28,129.82,129.9,41931.0,119.3873,119.5708,119.1487,119.2221,41931.0
2022-11-03 12:35:00,129.9,130.08,129.76,130.0,67504.0,119.2221,119.3873,119.0936,119.3139,67504.0
2022-11-03 12:40:00,130.0,130.05,129.72,130.05,15853.0,119.3139,119.3598,119.0569,119.3598,15853.0
2022-11-03 12:45:00,130.02,130.23,130.02,130.16,12608.0,119.3322,119.525,119.3322,119.4607,12608.0
2022-11-03 12:50:00,130.17,130.47,130.16,130.34,15272.0,119.4699,119.7452,119.4607,119.6259,15272.0
2022-11-03 12:55:00,130.31,130.48,130.21,130.28,21990.0,119.5984,119.7544,119.5066,119.5708,21990.0
2022-11-03 13:00:00,130.28,130.48,130.24,130.46,12738.0,119.5708,119.7544,119.5341,119.7361,12738.0
2022-11-03 13:05:00,130.41,130.41,130.22,130.32,13273.0,119.6902,119.6902,119.5158,119.6076,13273.0
2022-11-03 13:10:00,130.31,130.57,130.28,130.46,42562.0,119.5984,119.837,119.5708,119.7361,42562.0
2022-11-03 13:15:00,130.46,130.58,130.4,130.56,11744.0,119.7361,119.8462,119.681,119.8278,11744.0
2022-11-03 13:20:00,130.61,130.63,130.37,130.58,14000.0,119.8737,119.8921,119.6535,119.8462,14000.0
2022-11-03 13:25:00,130.58,130.68,130.51,130.59,10350.0,119.8462,119.938,119.7819,119.8554,10350.0
2022-11-03 13:30:00,130.59,130.64,130.45,130.53,13365.0,119.8554,119.9013,119.7269,119.8003,13365.0
2022-11-03 13:35:00,130.51,130.52,130.29,130.46,18512.0,119.7819,119.7911,119.58,119.7361,18512.0
2022-11-03 13:40:00,130.43,130.47,130.2,130.22,13345.0,119.7085,119.7452,119.4974,119.5158,13345.0
2022-11-03 13:45:00,130.24,130.24,130.01,130.03,13510.0,119.5341,119.5341,119.323,119.3414,13510.0
2022-11-03 13:50:00,130.03,130.12,129.8,129.82,24058.0,119.3414,119.424,119.1303,119.1487,24058.0
2022-11-03 13:55:00,129.8,129.8,129.67,129.73,12219.0,119.1303,119.1303,119.011,119.0661,12219.0
2022-11-03 14:00:00,129.72,129.89,129.52,129.63,13299.0,119.0569,119.2129,118.8733,118.9743,13299.0
2022-11-03 14:05:00,129.66,129.81,129.59,129.72,11728.0,119.0018,119.1395,118.9376,119.0569,11728.0
2022-11-03 14:10:00,129.71,129.74,129.46,129.5,12673.0,119.0477,119.0752,118.8183,118.855,12673.0
2022-11-03 14:15:00,129.49,129.59,129.44,129.59,9580.0,118.8458,118.9376,118.7999,118.9376,9580.0
2022-11-03 14:20:00,129.61,130.0,129.6,129.83,16455.0,118.9559,119.3139,118.9467,119.1578,16455.0
2022-11-03 14:25:00,129.81,129.89,129.7,129.85,11865.0,119.1395,119.2129,119.0385,119.1762,11865.0
2022-11-03 14:30:00,129.87,130.01,129.71,129.83,15530.0,119.1946,119.323,119.0477,119.1578,15530.0
2022-11-03 14:35:00,129.86,129.94,129.75,129.75,11422.0,119.1854,119.2588,119.0844,119.0844,11422.0
2022-11-03 14:40:00,129.78,129.9,129.78,129.82,10180.0,119.112,119.2221,119.112,119.1487,10180.0
2022-11-03 14:45:00,129.82,129.84,129.73,129.83,15246.0,119.1487,119.167,119.0661,119.1578,15246.0
2022-11-03 14:50:00,129.8,129.89,129.77,129.85,16907.0,119.1303,119.2129,119.1028,119.1762,16907.0
2022-11-03 14:55:00,129.89,130.29,129.88,130.27,17368.0,119.2129,119.58,119.2037,119.5617,17368.0
2022-11-03 15:00:00,130.3,130.61,130.29,130.58,37633.0,119.5892,119.8737,119.58,119.8462,37633.0
2022-11-03 15:05:00,130.59,130.87,130.55,130.76,25725.0,119.8554,120.1124,119.8187,120.0114,25725.0
2022-11-03 15:10:00,130.77,130.95,130.64,130.79,29020.0,120.0206,120.1858,119.9013,120.0389,29020.0
2022-11-03 15:15:00,130.78,130.92,130.73,130.79,23403.0,120.0297,120.1582,119.9839,120.0389,23403.0
2022-11-03 15:20:00,130.8,130.86,130.72,130.8,32986.0,120.0481,120.1032,119.9747,120.0481,32986.0
2022-11-03 15:25:00,130.82,130.89,130.71,130.76,22996.0,120.0665,120.1307,119.9655,120.0114,22996.0
2022-11-03 15:30:00,130.74,130.79,130.54,130.67,39371.0,119.993,120.0389,119.8095,119.9288,39371.0
2022-11-03 15:35:00,130.66,130.68,130.44,130.44,27848.0,119.9196,119.938,119.7177,119.7177,27848.0
2022-11-03 15:40:00,130.47,130.6,130.29,130.31,26508.0,119.7452,119.8645,119.58,119.5984,26508.0
2022-11-03 15:45:00,130.3,130.39,130.0,130.0,33907.0,119.5892,119.6718,119.3139,119.3139,33907.0
2022-11-03 15:50:00,130.04,130.08,129.72,129.85,55105.0,119.3506,119.3873,119.0569,119.1762,55105.0
2022-11-03 15:55:00,129.86,129.87,129.61,129.68,133784.0,119.1854,119.1946,118.9559,119.0202,133784.0
2022-11-04 09:30:00,132.36,133.17,131.75,132.0,113220.0,121.4799,122.2233,120.92,121.1495,113220.0
2022-11-04 09:35:00,132.1,133.27,131.94,131.95,37362.0,121.2412,122.3151,121.0944,121.1036,37362.0
2022-11-04 09:40:00,131.99,132.01,131.09,131.18,40937.0,121.1403,121.1586,120.3143,120.3969,40937.0
2022-11-04 09:45:00,131.31,131.42,130.26,130.43,34730.0,120.5162,120.6171,119.5525,119.7085,34730.0
2022-11-04 09:50:00,130.47,131.09,129.79,130.95,46946.0,119.7452,120.3143,119.1211,120.1858,46946.0
2022-11-04 09:55:00,130.97,131.77,130.97,131.26,52743.0,120.2041,120.9384,120.2041,120.4703,52743.0
2022-11-04 10:00:00,131.2,131.29,130.59,131.12,71569.0,120.4152,120.4978,119.8554,120.3418,71569.0
2022-11-04 10:05:00,131.17,131.79,131.08,131.65,27062.0,120.3877,120.9567,120.3051,120.8282,27062.0
2022-11-04 10:10:00,131.74,131.87,131.44,131.52,22048.0,120.9108,121.0302,120.6355,120.7089,22048.0
2022-11-04 10:15:00,131.53,131.54,131.01,131.17,44241.0,120.7181,120.7273,120.2408,120.3877,44241.0
2022-11-04 10:20:00,131.11,131.26,130.68,131.14,12847.0,120.3326,120.4703,119.938,120.3602,12847.0
2022-11-04 10:25:00,131.29,131.43,131.15,131.38,14163.0,120.4978,120.6263,120.3693,120.5804,14163.0
2022-11-04 10:30:00,131.48,131.84,131.18,131.42,42040.0,120.6722,121.0026,120.3969,120.6171,42040.0
2022-11-04 10:35:00,131.42,131.5,130.43,130.44,21182.0,120.6171,120.6906,119.7085,119.7177,21182.0
2022-11-04 10:40:00,130.32,130.66,129.67,129.68,39491.0,119.6076,119.9196,119.011,119.0202,39491.0
2022-11-04 10:45:00,129.73,130.19,129.73,130.15,10146.0,119.0661,119.4882,119.0661,119.4515,10146.0
2022-11-04 10:50:00,130.19,130.3,129.68,130.01,25994.0,119.4882,119.5892,119.0202,119.323,25994.0
2022-11-04 10:55:00,130.09,130.35,129.91,130.1,19885.0,119.3965,119.6351,119.2313,119.4056,19885.0
2022-11-04 11:00:00,130.11,130.23,129.7,129.7,56004.0,119.4148,119.525,119.0385,119.0385,56004.0
2022-11-04 11:05:00,129.75,129.97,129.37,129.37,41443.0,119.0844,119.2863,118.7357,118.7357,41443.0
2022-11-04 11:10:00,129.4,129.73,129.37,129.48,27265.0,118.7632,119.0661,118.7357,118.8366,27265.0
2022-11-04 11:15:00,129.41,129.42,128.82,128.89,46188.0,118.7724,118.7815,118.2309,118.2951,46188.0
2022-11-04 11:20:00,128.89,129.31,128.81,129.11,35156.0,118.2951,118.6806,118.2217,118.497,35156.0
2022-11-04 11:25:00,129.07,129.21,128.63,128.79,35156.0,118.4603,118.5888,118.0565,118.2033,35156.0
2022-11-04 11:30:00,128.8,129.05,128.51,128.64,37209.0,118.2125,118.442,117.9463,118.0657,37209.0
2022-11-04 11:35:00,128.58,128.81,128.07,128.07,29298.0,118.0106,118.2217,117.5425,117.5425,29298.0
2022-11-04 11:40:00,128.11,128.52,128.08,128.43,21591.0,117.5792,117.9555,117.5517,117.8729,21591.0
2022-11-04 11:45:00,128.35,128.4,128.16,128.36,20850.0,117.7995,117.8454,117.6251,117.8087,20850.0
2022-11-04 11:50:00,128.32,128.35,128.03,128.24,13603.0,117.772,117.7995,117.5058,117.6985,13603.0
2022-11-04 11:55:00,128.32,128.63,128.27,128.41,30968.0,117.772,118.0565,117.7261,117.8546,30968.0
2022-11-04 12:00:00,128.42,128.59,127.8,127.95,50459.0,117.8637,118.0198,117.2947,117.4324,50459.0
2022-11-04 12:05:00,127.9,128.53,127.82,128.53,16437.0,117.3865,117.9647,117.3131,117.9647,16437.0
2022-11-04 12:10:00,128.48,128.55,128.36,128.53,13207.0,117.9188,117.9831,117.8087,117.9647,13207.0
2022-11-04 12:15:00,128.53,128.86,128.47,128.85,14794.0,117.9647,118.2676,117.9096,118.2584,14794.0
2022-11-04 12:20:00,128.84,128.92,128.56,128.68,15683.0,118.2492,118.3226,117.9922,118.1024,15683.0
2022-11-04 12:25:00,128.66,129.07,128.62,129.06,13663.0,118.084,118.4603,118.0473,118.4511,13663.0
2022-11-04 12:30:00,129.02,129.19,128.96,129.19,11707.0,118.4144,118.5704,118.3594,118.5704,11707.0
2022-11-04 12:35:00,129.14,129.25,128.87,129.08,14312.0,118.5246,118.6255,118.2768,118.4695,14312.0
2022-11-04 12:40:00,129.07,129.11,128.61,128.64,27422.0,118.4603,118.497,118.0381,118.0657,27422.0
2022-11-04 12:45:00,128.64,128.85,128.6,128.83,19120.0,118.0657,118.2584,118.0289,118.24,19120.0
2022-11-04 12:50:00,128.84,129.17,128.84,129.05,10660.0,118.2492,118.5521,118.2492,118.442,10660.0
2022-11-04 12:55:00,129.1,129.12,128.84,129.02,12138.0,118.4878,118.5062,118.2492,118.4144,12138.0
2022-11-04 13:00:00,128.94,129.4,128.83,129.4,14310.0,118.341,118.7632,118.24,118.7632,14310.0
2022-11-04 13:05:00,129.42,129.71,129.08,129.08,15412.0,118.7815,119.0477,118.4695,118.4695,15412.0
2022-11-04 13:10:00,129.11,129.6,129.07,129.57,32133.0,118.497,118.9467,118.4603,118.9192,32133.0
2022-11-04 13:15:00,129.6,129.7,129.42,129.7,12117.0,118.9467,119.0385,118.7815,119.0385,12117.0
2022-11-04 13:20:00,129.7,129.91,129.64,129.87,17668.0,119.0385,119.2313,118.9835,119.1946,17668.0
2022-11-04 13:25:00,129.84,129.95,129.64,129.64,22525.0,119.167,119.268,118.9835,118.9835,22525.0
2022-11-04 13:30:00,129.68,129.76,129.26,129.26,17283.0,119.0202,119.0936,118.6347,118.6347,17283.0
2022-11-04 13:35:00,129.25,129.41,129.13,129.36,6064.0,118.6255,118.7724,118.5154,118.7265,6064.0
2022-11-04 13:40:00,129.34,129.37,129.19,129.22,11478.0,118.7081,118.7357,118.5704,118.598,11478.0
2022-11-04 13:45:00,129.18,129.44,129.12,129.44,9011.0,118.5613,118.7999,118.5062,118.7999,9011.0
2022-11-04 13:50:00,129.45,129.58,129.36,129.54,21772.0,118.8091,118.9284,118.7265,118.8917,21772.0
2022-11-04 13:55:00,129.51,129.51,129.1,129.1,16539.0,118.8641,118.8641,118.4878,118.4878,16539.0
2022-11-04 14:00:00,129.12,129.22,129.03,129.07,17851.0,118.5062,118.598,118.4236,118.4603,17851.0
2022-11-04 14:05:00,129.01,129.01,128.38,128.43,31449.0,118.4052,118.4052,117.827,117.8729,31449.0
2022-11-04 14:10:00,128.41,128.84,128.41,128.82,9487.0,117.8546,118.2492,117.8546,118.2309,9487.0
2022-11-04 14:15:00,128.81,129.13,128.77,129.1,7511.0,118.2217,118.5154,118.185,118.4878,7511.0
2022-11-04 14:20:00,129.15,129.25,128.99,129.25,12149.0,118.5337,118.6255,118.3869,118.6255,12149.0
2022-11-04 14:25:00,129.22,129.22,128.91,128.95,22534.0,118.598,118.598,118.3135,118.3502,22534.0
2022-11-04 14:30:00,128.98,129.07,128.86,129.07,11984.0,118.3777,118.4603,118.2676,118.4603,11984.0
2022-11-04 14:35:00,129.07,129.16,128.92,128.92,11311.0,118.4603,118.5429,118.3226,118.3226,11311.0
2022-11-04 14:40:00,129.0,129.17,128.9,129.13,14471.0,118.3961,118.5521,118.3043,118.5154,14471.0
2022-11-04 14:45:00,129.17,129.22,128.86,128.86,24006.0,118.5521,118.598,118.2676,118.2676,24006.0
2022-11-04 14:50:00,128.92,129.01,128.69,128.8,39686.0,118.3226,118.4052,118.1115,118.2125,39686.0
2022-11-04 14:55:00,128.89,129.04,128.88,129.0,21261.0,118.2951,118.4328,118.2859,118.3961,21261.0
2022-11-04 15:00:00,129.04,129.3,129.03,129.24,11822.0,118.4328,118.6714,118.4236,118.6163,11822.0
2022-11-04 15:05:00,129.24,129.37,129.1,129.15,20778.0,118.6163,118.7357,118.4878,118.5337,20778.0
2022-11-04 15:10:00,129.19,129.21,129.01,129.14,15764.0,118.5704,118.5888,118.4052,118.5246,15764.0
2022-11-04 15:15:00,129.14,129.23,129.0,129.0,36865.0,118.5246,118.6072,118.3961,118.3961,36865.0
2022-11-04 15:20:00,128.99,128.99,128.66,128.69,15547.0,118.3869,118.3869,118.084,118.1115,15547.0
2022-11-04 15:25:00,128.71,128.93,128.66,128.84,22130.0,118.1299,118.3318,118.084,118.2492,22130.0
2022-11-04 15:30:00,128.82,128.89,128.59,128.89,21550.0,118.2309,118.2951,118.0198,118.2951,21550.0
2022-11-04 15:35:00,128.87,128.9,128.57,128.69,25950.0,118.2768,118.3043,118.0014,118.1115,25950.0
2022-11-04 15:40:00,128.69,128.89,128.62,128.84,37995.0,118.1115,118.2951,118.0473,118.2492,37995.0
2022-11-04 15:45:00,128.82,129.1,128.8,128.88,28935.0,118.2309,118.4878,118.2125,118.2859,28935.0
2022-11-04 15:50:00,128.91,129.01,128.54,128.56,54479.0,118.3135,118.4052,117.9739,117.9922,54479.0
2022-11-04 15:55:00,128.57,128.88,128.55,128.82,121104.0,118.0014,118.2859,117.9831,118.2309,121104.0
2022-11-07 09:30:00,129.08,129.8,128.82,129.66,48401.0,118.4695,119.1303,118.2309,119.0018,48401.0
2022-11-07 09:35:00,129.76,129.92,129.13,129.48,29092.0,119.0936,119.2404,118.5154,118.8366,29092.0
2022-11-07 09:40:00,129.52,130.14,129.36,130.08,27583.0,118.8733,119.4424,118.7265,119.3873,27583.0
2022-11-07 09:45:00,130.01,130.01,129.18,129.2,38954.0,119.323,119.323,118.5613,118.5796,38954.0
2022-11-07 09:50:00,129.21,129.45,128.9,129.21,20625.0,118.5888,118.8091,118.3043,118.5888,20625.0
2022-11-07 09:55:00,129.18,129.48,129.17,129.33,30496.0,118.5613,118.8366,118.5521,118.6989,30496.0
2022-11-07 10:00:00,129.34,129.9,129.34,129.78,37802.0,118.7081,119.2221,118.7081,119.112,37802.0
2022-11-07 10:05:00,129.74,129.77,129.42,129.7,18330.0,119.0752,119.1028,118.7815,119.0385,18330.0
2022-11-07 10:10:00,129.76,130.5,129.62,130.5,30123.0,119.0936,119.7728,118.9651,119.7728,30123.0
2022-11-07 10:15:00,130.5,130.66,130.29,130.61,36662.0,119.7728,119.9196,119.58,119.8737,36662.0
2022-11-07 10:20:00,130.6,131.08,130.53,130.91,36664.0,119.8645,120.3051,119.8003,120.1491,36664.0
2022-11-07 10:25:00,130.91,130.95,130.52,130.94,36301.0,120.1491,120.1858,119.7911,120.1766,36301.0
2022-11-07 10:30:00,130.94,131.6,130.89,131.18,38190.0,120.1766,120.7823,120.1307,120.3969,38190.0
2022-11-07 10:35:00,131.18,131.24,130.71,130.87,30931.0,120.3969,120.4519,119.9655,120.1124,30931.0
2022-11-07 10:40:00,130.8,130.86,130.55,130.61,18894.0,120.0481,120.1032,119.8187,119.8737,18894.0
2022-11-07 10:45:00,130.56,130.77,130.38,130.6,19163.0,119.8278,120.0206,119.6626,119.8645,19163.0
2022-11-07 10:50:00,130.66,131.19,130.66,131.09,19984.0,119.9196,120.406,119.9196,120.3143,19984.0
2022-11-07 10:55:00,131.13,131.35,131.0,131.15,33053.0,120.351,120.5529,120.2317,120.3693,33053.0
2022-11-07 11:00:00,131.32,131.76,131.3,131.71,22267.0,120.5254,120.9292,120.507,120.8833,22267.0
2022-11-07 11:05:00,131.77,132.1,131.77,132.09,21987.0,120.9384,121.2412,120.9384,121.2321,21987.0
2022-11-07 11:10:00,132.06,132.35,131.98,132.32,21441.0,121.2045,121.4707,121.1311,121.4432,21441.0
2022-11-07 11:15:00,132.28,132.55,132.25,132.31,27839.0,121.4064,121.6543,121.3789,121.434,27839.0
2022-11-07 11:20:00,132.3,132.43,132.09,132.22,25801.0,121.4248,121.5441,121.2321,121.3514,25801.0
2022-11-07 11:25:00,132.21,132.26,131.9,132.18,38551.0,121.3422,121.3881,121.0577,121.3147,38551.0
2022-11-07 11:30:00,132.26,132.56,132.23,132.45,11887.0,121.3881,121.6634,121.3606,121.5625,11887.0
2022-11-07 11:35:00,132.45,132.68,132.42,132.64,15476.0,121.5625,121.7736,121.5349,121.7369,15476.0
2022-11-07 11:40:00,132.59,132.62,132.2,132.35,19194.0,121.691,121.7185,121.333,121.4707,19194.0
2022-11-07 11:45:00,132.34,132.44,131.98,132.06,16834.0,121.4615,121.5533,121.1311,121.2045,16834.0
2022-11-07 11:50:00,132.03,132.57,132.0,132.46,13733.0,121.177,121.6726,121.1495,121.5717,13733.0
2022-11-07 11:55:00,132.47,132.48,132.13,132.13,12972.0,121.5808,121.59,121.2688,121.2688,12972.0
2022-11-07 12:00:00,132.13,132.16,131.9,132.11,12776.0,121.2688,121.2963,121.0577,121.2504,12776.0
2022-11-07 12:05:00,132.11,132.63,132.07,132.55,13944.0,121.2504,121.7277,121.2137,121.6543,13944.0
2022-11-07 12:10:00,132.52,132.75,132.47,132.75,19549.0,121.6267,121.8378,121.5808,121.8378,19549.0
2022-11-07 12:15:00,132.85,132.93,132.73,132.86,19827.0,121.9296,122.003,121.8195,121.9388,19827.0
2022-11-07 12:20:00,132.87,132.9,132.48,132.64,13050.0,121.9479,121.9755,121.59,121.7369,13050.0
2022-11-07 12:25:00,132.62,132.68,132.49,132.67,18800.0,121.7185,121.7736,121.5992,121.7644,18800.0
2022-11-07 12:30:00,132.67,132.71,132.35,132.35,21669.0,121.7644,121.8011,121.4707,121.4707,21669.0
2022-11-07 12:35:00,132.39,132.41,132.12,132.12,6384.0,121.5074,121.5258,121.2596,121.2596,6384.0
2022-11-07 12:40:00,132.11,132.14,131.82,131.82,9099.0,121.2504,121.278,120.9843,120.9843,9099.0
2022-11-07 12:45:00,131.76,131.77,131.63,131.69,9768.0,120.9292,120.9384,120.8099,120.8649,9768.0
2022-11-07 12:50:00,131.68,131.71,131.53,131.59,9952.0,120.8558,120.8833,120.7181,120.7732,9952.0
2022-11-07 12:55:00,131.54,131.68,131.38,131.56,31134.0,120.7273,120.8558,120.5804,120.7456,31134.0
2022-11-07 13:00:00,131.56,131.59,131.43,131.43,79399.0,120.7456,120.7732,120.6263,120.6263,79399.0
2022-11-07 13:05:00,131.4,131.65,131.36,131.57,32446.0,120.5988,120.8282,120.5621,120.7548,32446.0
2022-11-07 13:10:00,131.53,131.53,131.16,131.16,20142.0,120.7181,120.7181,120.3785,120.3785,20142.0
2022-11-07 13:15:00,131.19,131.3,131.08,131.17,15980.0,120.406,120.507,120.3051,120.3877,15980.0
2022-11-07 13:20:00,131.13,131.13,130.93,131.02,34915.0,120.351,120.351,120.1674,120.25,34915.0
2022-11-07 13:25:00,131.02,131.12,130.81,130.91,14854.0,120.25,120.3418,120.0573,120.1491,14854.0
2022-11-07 13:30:00,130.91,130.96,130.8,130.8,14592.0,120.1491,120.195,120.0481,120.0481,14592.0
2022-11-07 13:35:00,130.8,130.81,130.41,130.44,21906.0,120.0481,120.0573,119.6902,119.7177,21906.0
2022-11-07 13:40:00,130.41,130.52,130.34,130.47,20931.0,119.6902,119.7911,119.6259,119.7452,20931.0
2022-11-07 13:45:00,130.44,130.74,130.44,130.5,21085.0,119.7177,119.993,119.7177,119.7728,21085.0
2022-11-07 13:50:00,130.45,130.52,130.41,130.48,11134.0,119.7269,119.7911,119.6902,119.7544,11134.0
2022-11-07 13:55:00,130.54,130.55,130.43,130.49,13236.0,119.8095,119.8187,119.7085,119.7636,13236.0
2022-11-07 14:00:00,130.52,130.71,130.52,130.58,12119.0,119.7911,119.9655,119.7911,119.8462,12119.0
2022-11-07 14:05:00,130.59,130.61,130.49,130.6,10485.0,119.8554,119.8737,119.7636,119.8645,10485.0
2022-11-07 14:10:00,130.7,130.88,130.64,130.88,9739.0,119.9563,120.1215,119.9013,120.1215,9739.0
2022-11-07 14:15:00,130.88,130.99,130.84,130.84,7991.0,120.1215,120.2225,120.0848,120.0848,7991.0
2022-11-07 14:20:00,130.86,131.12,130.81,131.02,13686.0,120.1032,120.3418,120.0573,120.25,13686.0
2022-11-07 14:25:00,131.0,131.0,130.89,130.93,12527.0,120.2317,120.2317,120.1307,120.1674,12527.0
2022-11-07 14:30:00,130.97,131.04,130.85,130.87,18567.0,120.2041,120.2684,120.094,120.1124,18567.0
2022-11-07 14:35:00,130.87,131.1,130.85,131.04,12469.0,120.1124,120.3234,120.094,120.2684,12469.0
2022-11-07 14:40:00,131.03,131.04,130.67,130.67,22555.0,120.2592,120.2684,119.9288,119.9288,22555.0
2022-11-07 14:45:00,130.69,130.74,130.6,130.64,7530.0,119.9471,119.993,119.8645,119.9013,7530.0
2022-11-07 14:50:00,130.59,130.6,130.46,130.57,14264.0,119.8554,119.8645,119.7361,119.837,14264.0
2022-11-07 14:55:00,130.55,130.56,130.35,130.54,22386.0,119.8187,119.8278,119.6351,119.8095,22386.0
2022-11-07 15:00:00,130.54,130.68,130.54,130.68,11960.0,119.8095,119.938,119.8095,119.938,11960.0
2022-11-07 15:05:00,130.68,130.74,130.6,130.71,18081.0,119.938,119.993,119.8645,119.9655,18081.0
2022-11-07 15:10:00,130.69,130.87,130.63,130.83,15377.0,119.9471,120.1124,119.8921,120.0756,15377.0
2022-11-07 15:15:00,130.84,131.03,130.79,131.0,16869.0,120.0848,120.2592,120.0389,120.2317,16869.0
2022-11-07 15:20:00,130.98,131.01,130.83,131.01,15159.0,120.2133,120.2408,120.0756,120.2408,15159.0
2022-11-07 15:25:00,131.04,131.12,130.95,131.07,12885.0,120.2684,120.3418,120.1858,120.2959,12885.0
2022-11-07 15:30:00,131.07,131.14,130.94,131.01,24825.0,120.2959,120.3602,120.1766,120.2408,24825.0
2022-11-07 15:35:00,131.0,131.02,130.83,130.93,31109.0,120.2317,120.25,120.0756,120.1674,31109.0
2022-11-07 15:40:00,130.94,131.11,130.87,130.95,39846.0,120.1766,120.3326,120.1124,120.1858,39846.0
2022-11-07 15:45:00,130.96,131.42,130.95,131.4,58736.0,120.195,120.6171,120.1858,120.5988,58736.0
2022-11-07 15:50:00,131.44,131.77,131.32,131.72,74761.0,120.6355,120.9384,120.5254,120.8925,74761.0
2022-11-07 15:55:00,131.73,131.85,131.55,131.76,163588.0,120.9017,121.0118,120.7365,120.9292,163588.0
2022-11-08 09:30:00,131.82,131.91,130.58,130.84,73558.0,120.9843,121.0669,119.8462,120.0848,73558.0
2022-11-08 09:35:00,130.92,131.16,130.5,131.0,37506.0,120.1582,120.3785,119.7728,120.2317,37506.0
2022-11-08 09:40:00,131.03,131.04,130.4,130.45,26190.0,120.2592,120.2684,119.681,119.7269,26190.0
2022-11-08 09:45:00,130.35,130.66,129.53,130.47,46649.0,119.6351,119.9196,118.8825,119.7452,46649.0
2022-11-08 09:50:00,130.37,130.59,129.88,130.0,19692.0,119.6535,119.8554,119.2037,119.3139,19692.0
2022-11-08 09:55:00,129.97,130.75,129.65,130.4,37479.0,119.2863,120.0022,118.9926,119.681,37479.0
2022-11-08 10:00:00,130.34,130.89,130.34,130.55,39063.0,119.6259,120.1307,119.6259,119.8187,39063.0
2022-11-08 10:05:00,130.6,131.19,130.57,131.05,58913.0,119.8645,120.406,119.837,120.2776,58913.0
2022-11-08 10:10:00,131.08,131.24,130.76,130.86,22869.0,120.3051,120.4519,120.0114,120.1032,22869.0
2022-11-08 10:15:00,130.82,131.16,130.73,131.06,38459.0,120.0665,120.3785,119.9839,120.2867,38459.0
2022-11-08 10:20:00,131.08,131.53,131.08,131.41,38467.0,120.3051,120.7181,120.3051,120.608,38467.0
2022-11-08 10:25:00,131.32,131.45,131.08,131.31,79113.0,120.5254,120.6447,120.3051,120.5162,79113.0
2022-11-08 10:30:00,131.31,131.8,131.3,131.55,31036.0,120.5162,120.9659,120.507,120.7365,31036.0
2022-11-08 10:35:00,131.54,131.87,131.32,131.4,31627.0,120.7273,121.0302,120.5254,120.5988,31627.0
2022-11-08 10:40:00,131.44,131.53,131.26,131.46,15118.0,120.6355,120.7181,120.4703,120.6539,15118.0
2022-11-08 10:45:00,131.46,131.88,131.45,131.77,18806.0,120.6539,121.0393,120.6447,120.9384,18806.0
2022-11-08 10:50:00,131.76,131.8,131.35,131.39,18968.0,120.9292,120.9659,120.5529,120.5896,18968.0
2022-11-08 10:55:00,131.43,131.52,131.24,131.46,32273.0,120.6263,120.7089,120.4519,120.6539,32273.0
2022-11-08 11:00:00,131.46,131.57,131.05,131.34,30222.0,120.6539,120.7548,120.2776,120.5437,30222.0
2022-11-08 11:05:00,131.29,131.37,131.01,131.15,12913.0,120.4978,120.5713,120.2408,120.3693,12913.0
2022-11-08 11:10:00,131.22,131.23,130.97,131.19,27954.0,120.4336,120.4428,120.2041,120.406,27954.0
2022-11-08 11:15:00,131.16,131.28,130.94,131.07,33082.0,120.3785,120.4886,120.1766,120.2959,33082.0
2022-11-08 11:20:00,131.07,131.08,130.71,130.78,24347.0,120.2959,120.3051,119.9655,120.0297,24347.0
2022-11-08 11:25:00,130.82,130.91,130.56,130.59,31216.0,120.0665,120.1491,119.8278,119.8554,31216.0
2022-11-08 11:30:00,130.5,130.51,130.25,130.29,55700.0,119.7728,119.7819,119.5433,119.58,55700.0
2022-11-08 11:35:00,130.25,130.43,130.16,130.17,11430.0,119.5433,119.7085,119.4607,119.4699,11430.0
2022-11-08 11:40:00,130.23,130.62,130.17,130.55,21806.0,119.525,119.8829,119.4699,119.8187,21806.0
2022-11-08 11:45:00,130.55,130.67,130.36,130.59,19997.0,119.8187,119.9288,119.6443,119.8554,19997.0
2022-11-08 11:50:00,130.54,130.58,130.14,130.48,11178.0,119.8095,119.8462,119.4424,119.7544,11178.0
2022-11-08 11:55:00,130.44,130.44,130.31,130.44,13340.0,119.7177,119.7177,119.5984,119.7177,13340.0
2022-11-08 12:00:00,130.47,130.49,130.22,130.3,20818.0,119.7452,119.7636,119.5158,119.5892,20818.0
2022-11-08 12:05:00,130.29,130.41,130.0,130.03,36309.0,119.58,119.6902,119.3139,119.3414,36309.0
2022-11-08 12:10:00,130.0,130.04,129.72,129.84,21908.0,119.3139,119.3506,119.0569,119.167,21908.0
2022-11-08 12:15:00,129.86,129.99,129.64,129.99,22813.0,119.1854,119.3047,118.9835,119.3047,22813.0
2022-11-08 12:20:00,129.99,130.31,129.88,130.28,25079.0,119.3047,119.5984,119.2037,119.5708,25079.0
2022-11-08 12:25:00,130.33,130.49,130.27,130.46,13925.0,119.6167,119.7636,119.5617,119.7361,13925.0
2022-11-08 12:30:00,130.42,130.62,130.31,130.53,17666.0,119.6993,119.8829,119.5984,119.8003,17666.0
2022-11-08 12:35:00,130.54,130.8,130.53,130.8,9425.0,119.8095,120.0481,119.8003,120.0481,9425.0
2022-11-08 12:40:00,130.75,130.85,130.72,130.84,12573.0,120.0022,120.094,119.9747,120.0848,12573.0
2022-11-08 12:45:00,130.88,131.02,130.77,130.92,11632.0,120.1215,120.25,120.0206,120.1582,11632.0
2022-11-08 12:50:00,130.94,131.02,130.69,130.79,13318.0,120.1766,120.25,119.9471,120.0389,13318.0
2022-11-08 12:55:00,130.76,130.82,130.63,130.74,11825.0,120.0114,120.0665,119.8921,119.993,11825.0
2022-11-08 13:00:00,130.72,131.01,130.66,130.97,30743.0,119.9747,120.2408,119.9196,120.2041,30743.0
2022-11-08 13:05:00,130.97,131.21,130.86,131.2,20517.0,120.2041,120.4244,120.1032,120.4152,20517.0
2022-11-08 13:10:00,131.23,131.4,131.18,131.39,13561.0,120.4428,120.5988,120.3969,120.5896,13561.0
2022-11-08 13:15:00,131.36,131.44,131.13,131.13,14783.0,120.5621,120.6355,120.351,120.351,14783.0
2022-11-08 13:20:00,131.09,131.14,130.58,130.69,33628.0,120.3143,120.3602,119.8462,119.9471,33628.0
2022-11-08 13:25:00,130.67,130.74,130.31,130.39,11558.0,119.9288,119.993,119.5984,119.6718,11558.0
2022-11-08 13:30:00,130.35,130.55,130.16,130.51,39141.0,119.6351,119.8187,119.4607,119.7819,39141.0
2022-11-08 13:35:00,130.54,130.66,130.41,130.62,15095.0,119.8095,119.9196,119.6902,119.8829,15095.0
2022-11-08 13:40:00,130.62,130.83,130.62,130.83,17555.0,119.8829,120.0756,119.8829,120.0756,17555.0
2022-11-08 13:45:00,130.83,130.91,130.6,130.72,22429.0,120.0756,120.1491,119.8645,119.9747,22429.0
2022-11-08 13:50:00,130.72,130.84,130.62,130.76,25646.0,119.9747,120.0848,119.8829,120.0114,25646.0
2022-11-08 13:55:00,130.8,131.04,130.66,130.82,30129.0,120.0481,120.2684,119.9196,120.0665,30129.0
2022-11-08 14:00:00,130.84,131.34,130.84,131.25,56741.0,120.0848,120.5437,120.0848,120.4611,56741.0
2022-11-08 14:05:00,131.25,131.29,130.96,130.98,19418.0,120.4611,120.4978,120.195,120.2133,19418.0
2022-11-08 14:10:00,130.98,131.17,130.84,131.17,17397.0,120.2133,120.3877,120.0848,120.3877,17397.0
2022-11-08 14:15:00,131.23,131.44,131.09,131.36,16914.0,120.4428,120.6355,120.3143,120.5621,16914.0
2022-11-08 14:20:00,131.32,131.34,130.82,130.84,27669.0,120.5254,120.5437,120.0665,120.0848,27669.0
2022-11-08 14:25:00,130.8,130.86,130.55,130.58,27296.0,120.0481,120.1032,119.8187,119.8462,27296.0
2022-11-08 14:30:00,130.58,130.81,130.55,130.78,20180.0,119.8462,120.0573,119.8187,120.0297,20180.0
2022-11-08 14:35:00,130.75,131.12,130.7,131.05,17482.0,120.0022,120.3418,119.9563,120.2776,17482.0
2022-11-08 14:40:00,131.06,131.41,131.02,131.41,22721.0,120.2867,120.608,120.25,120.608,22721.0
2022-11-08 14:45:00,131.41,131.67,131.3,131.67,23729.0,120.608,120.8466,120.507,120.8466,23729.0
2022-11-08 14:50:00,131.65,131.76,131.63,131.7,15695.0,120.8282,120.9292,120.8099,120.8741,15695.0
2022-11-08 14:55:00,131.68,131.94,131.65,131.8,15471.0,120.8558,121.0944,120.8282,120.9659,15471.0
2022-11-08 15:00:00,131.77,132.19,131.75,132.12,36692.0,120.9384,121.3238,120.92,121.2596,36692.0
2022-11-08 15:05:00,132.09,132.12,131.89,132.05,19512.0,121.2321,121.2596,121.0485,121.1954,19512.0
2022-11-08 15:10:00,132.03,132.34,131.97,132.28,22335.0,121.177,121.4615,121.1219,121.4064,22335.0
2022-11-08 15:15:00,132.31,132.48,132.31,132.48,27270.0,121.434,121.59,121.434,121.59,27270.0
2022-11-08 15:20:00,132.47,132.57,132.38,132.49,50927.0,121.5808,121.6726,121.4982,121.5992,50927.0
2022-11-08 15:25:00,132.52,132.86,132.44,132.81,70144.0,121.6267,121.9388,121.5533,121.8929,70144.0
2022-11-08 15:30:00,132.85,133.11,132.79,132.92,94713.0,121.9296,122.1682,121.8745,121.9938,94713.0
2022-11-08 15:35:00,132.9,132.95,132.63,132.63,60223.0,121.9755,122.0214,121.7277,121.7277,60223.0
2022-11-08 15:40:00,132.67,132.83,132.34,132.49,62003.0,121.7644,121.9112,121.4615,121.5992,62003.0
2022-11-08 15:45:00,132.49,132.87,132.46,132.61,56475.0,121.5992,121.9479,121.5717,121.7093,56475.0
2022-11-08 15:50:00,132.61,132.8,132.37,132.4,63623.0,121.7093,121.8837,121.489,121.5166,63623.0
2022-11-08 15:55:00,132.39,132.53,132.09,132.24,144249.0,121.5074,121.6359,121.2321,121.3697,144249.0
2022-11-09 09:30:00,131.57,131.9,130.69,130.72,71779.0,120.7548,121.0577,119.9471,119.9747,71779.0
2022-11-09 09:35:00,130.64,131.42,130.33,130.58,30424.0,119.9013,120.6171,119.6167,119.8462,30424.0
2022-11-09 09:40:00,130.58,131.15,130.33,130.51,34090.0,119.8462,120.3693,119.6167,119.7819,34090.0
2022-11-09 09:45:00,130.41,131.96,130.41,131.65,38952.0,119.6902,121.1128,119.6902,120.8282,38952.0
2022-11-09 09:50:00,131.56,131.96,131.07,131.92,32483.0,120.7456,121.1128,120.2959,121.076,32483.0
2022-11-09 09:55:00,131.9,131.98,131.02,131.9,45065.0,121.0577,121.1311,120.25,121.0577,45065.0
2022-11-09 10:00:00,131.92,132.93,131.88,132.6,52579.0,121.076,122.003,121.0393,121.7001,52579.0
2022-11-09 10:05:00,132.59,132.81,132.33,132.46,26787.0,121.691,121.8929,121.4523,121.5717,26787.0
2022-11-09 10:10:00,132.54,133.45,132.49,133.21,64313.0,121.6451,122.4803,121.5992,122.26,64313.0
2022-11-09 10:15:00,133.3,133.55,132.75,132.84,42223.0,122.3426,122.5721,121.8378,121.9204,42223.0
2022-11-09 10:20:00,132.84,133.08,132.71,132.72,46477.0,121.9204,122.1407,121.8011,121.8103,46477.0
2022-11-09 10:25:00,132.77,132.91,132.11,132.22,25198.0,121.8562,121.9847,121.2504,121.3514,25198.0
2022-11-09 10:30:00,132.35,132.94,131.44,131.56,55551.0,121.4707,122.0122,120.6355,120.7456,55551.0
2022-11-09 10:35:00,131.55,131.9,131.01,131.13,20018.0,120.7365,121.0577,120.2408,120.351,20018.0
2022-11-09 10:40:00,131.12,131.25,130.6,131.22,30115.0,120.3418,120.4611,119.8645,120.4336,30115.0
2022-11-09 10:45:00,131.2,131.46,130.98,131.08,22608.0,120.4152,120.6539,120.2133,120.3051,22608.0
2022-11-09 10:50:00,131.06,131.09,130.51,130.7,20499.0,120.2867,120.3143,119.7819,119.9563,20499.0
2022-11-09 10:55:00,130.65,130.88,130.34,130.68,40886.0,119.9104,120.1215,119.6259,119.938,40886.0
2022-11-09 11:00:00,130.74,130.76,130.01,130.12,62688.0,119.993,120.0114,119.323,119.424,62688.0
2022-11-09 11:05:00,130.22,130.27,129.8,130.17,62221.0,119.5158,119.5617,119.1303,119.4699,62221.0
2022-11-09 11:10:00,130.17,130.19,129.75,129.75,50635.0,119.4699,119.4882,119.0844,119.0844,50635.0
2022-11-09 11:15:00,129.75,130.32,129.7,130.12,39427.0,119.0844,119.6076,119.0385,119.424,39427.0
2022-11-09 11:20:00,130.12,130.2,129.42,129.59,38617.0,119.424,119.4974,118.7815,118.9376,38617.0
2022-11-09 11:25:00,129.59,130.14,129.59,130.02,33188.0,118.9376,119.4424,118.9376,119.3322,33188.0
2022-11-09 11:30:00,130.06,130.09,129.81,129.93,25948.0,119.3689,119.3965,119.1395,119.2496,25948.0
2022-11-09 11:35:00,129.95,130.3,129.83,129.97,45026.0,119.268,119.5892,119.1578,119.2863,45026.0
2022-11-09 11:40:00,130.01,130.56,129.98,130.51,66881.0,119.323,119.8278,119.2955,119.7819,66881.0
2022-11-09 11:45:00,130.54,130.81,130.21,130.33,42473.0,119.8095,120.0573,119.5066,119.6167,42473.0
2022-11-09 11:50:00,130.32,130.42,130.09,130.13,13613.0,119.6076,119.6993,119.3965,119.4332,13613.0
2022-11-09 11:55:00,130.13,130.21,129.8,129.88,20383.0,119.4332,119.5066,119.1303,119.2037,20383.0
2022-11-09 12:00:00,129.9,130.42,129.77,130.36,33998.0,119.2221,119.6993,119.1028,119.6443,33998.0
2022-11-09 12:05:00,130.42,130.42,129.92,130.14,16709.0,119.6993,119.6993,119.2404,119.4424,16709.0
2022-11-09 12:10:00,130.11,130.29,129.86,130.26,11578.0,119.4148,119.58,119.1854,119.5525,11578.0
2022-11-09 12:15:00,130.22,130.33,130.08,130.33,9978.0,119.5158,119.6167,119.3873,119.6167,9978.0
2022-11-09 12:20:00,130.28,130.42,130.04,130.08,22422.0,119.5708,119.6993,119.3506,119.3873,22422.0
2022-11-09 12:25:00,130.04,130.3,129.9,130.1,25624.0,119.3506,119.5892,119.2221,119.4056,25624.0
2022-11-09 12:30:00,130.08,130.46,130.06,130.46,8922.0,119.3873,119.7361,119.3689,119.7361,8922.0
2022-11-09 12:35:00,130.42,130.5,130.12,130.15,44275.0,119.6993,119.7728,119.424,119.4515,44275.0
2022-11-09 12:40:00,130.16,130.28,129.94,129.94,33717.0,119.4607,119.5708,119.2588,119.2588,33717.0
2022-11-09 12:45:00,129.92,130.37,129.92,130.33,10175.0,119.2404,119.6535,119.2404,119.6167,10175.0
2022-11-09 12:50:00,130.34,130.48,130.23,130.23,11631.0,119.6259,119.7544,119.525,119.525,11631.0
2022-11-09 12:55:00,130.24,130.42,130.17,130.42,16018.0,119.5341,119.6993,119.4699,119.6993,16018.0
2022-11-09 13:00:00,130.4,130.4,130.13,130.13,18402.0,119.681,119.681,119.4332,119.4332,18402.0
2022-11-09 13:05:00,130.05,130.2,129.95,129.99,14237.0,119.3598,119.4974,119.268,119.3047,14237.0
2022-11-09 13:10:00,129.99,130.16,129.74,130.08,15371.0,119.3047,119.4607,119.0752,119.3873,15371.0
2022-11-09 13:15:00,130.04,130.07,129.86,129.86,12269.0,119.3506,119.3781,119.1854,119.1854,12269.0
2022-11-09 13:20:00,129.8,129.91,129.74,129.81,12360.0,119.1303,119.2313,119.0752,119.1395,12360.0
2022-11-09 13:25:00,129.71,129.74,129.38,129.5,44665.0,119.0477,119.0752,118.7448,118.855,44665.0
2022-11-09 13:30:00,129.53,129.53,129.28,129.31,21528.0,118.8825,118.8825,118.6531,118.6806,21528.0
2022-11-09 13:35:00,129.28,129.29,128.95,129.1,29694.0,118.6531,118.6622,118.3502,118.4878,29694.0
2022-11-09 13:40:00,129.11,129.5,129.1,129.34,15610.0,118.497,118.855,118.4878,118.7081,15610.0
2022-11-09 13:45:00,129.36,129.46,129.12,129.18,33325.0,118.7265,118.8183,118.5062,118.5613,33325.0
2022-11-09 13:50:00,129.15,129.27,128.76,128.77,26461.0,118.5337,118.6439,118.1758,118.185,26461.0
2022-11-09 13:55:00,128.82,128.96,128.6,128.96,21504.0,118.2309,118.3594,118.0289,118.3594,21504.0
2022-11-09 14:00:00,128.93,129.0,128.56,128.74,15280.0,118.3318,118.3961,117.9922,118.1574,15280.0
2022-11-09 14:05:00,128.73,128.97,128.66,128.89,16077.0,118.1483,118.3685,118.084,118.2951,16077.0
2022-11-09 14:10:00,128.95,129.06,128.69,128.79,11808.0,118.3502,118.4511,118.1115,118.2033,11808.0
2022-11-09 14:15:00,128.74,128.74,128.45,128.52,12442.0,118.1574,118.1574,117.8913,117.9555,12442.0
2022-11-09 14:20:00,128.57,128.62,128.25,128.3,20644.0,118.0014,118.0473,117.7077,117.7536,20644.0
2022-11-09 14:25:00,128.31,128.53,128.31,128.37,16447.0,117.7628,117.9647,117.7628,117.8179,16447.0
2022-11-09 14:30:00,128.4,128.4,127.96,128.04,29112.0,117.8454,117.8454,117.4416,117.515,29112.0
2022-11-09 14:35:00,128.01,128.07,127.76,127.76,14682.0,117.4874,117.5425,117.258,117.258,14682.0
2022-11-09 14:40:00,127.76,127.84,127.62,127.67,17805.0,117.258,117.3314,117.1295,117.1754,17805.0
2022-11-09 14:45:00,127.69,127.86,127.55,127.65,16124.0,117.1938,117.3498,117.0653,117.157,16124.0
2022-11-09 14:50:00,127.69,127.69,127.34,127.55,24296.0,117.1938,117.1938,116.8725,117.0653,24296.0
2022-11-09 14:55:00,127.55,127.7,127.34,127.7,16770.0,117.0653,117.2029,116.8725,117.2029,16770.0
2022-11-09 15:00:00,127.71,128.38,127.64,128.37,34587.0,117.2121,117.827,117.1479,117.8179,34587.0
2022-11-09 15:05:00,128.38,128.76,128.37,128.59,90572.0,117.827,118.1758,117.8179,118.0198,90572.0
2022-11-09 15:10:00,128.62,128.63,128.15,128.15,27704.0,118.0473,118.0565,117.6159,117.6159,27704.0
2022-11-09 15:15:00,128.15,128.33,128.01,128.3,24943.0,117.6159,117.7811,117.4874,117.7536,24943.0
2022-11-09 15:20:00,128.38,128.38,127.87,127.87,33153.0,117.827,117.827,117.359,117.359,33153.0
2022-11-09 15:25:00,127.88,128.1,127.85,127.95,38952.0,117.3681,117.57,117.3406,117.4324,38952.0
2022-11-09 15:30:00,127.95,127.98,127.65,127.87,49233.0,117.4324,117.4599,117.157,117.359,49233.0
2022-11-09 15:35:00,127.89,127.91,127.58,127.62,78211.0,117.3773,117.3957,117.0928,117.1295,78211.0
2022-11-09 15:40:00,127.6,127.74,127.31,127.44,79985.0,117.1111,117.2396,116.845,116.9643,79985.0
2022-11-09 15:45:00,127.45,127.72,127.26,127.34,53510.0,116.9735,117.2213,116.7991,116.8725,53510.0
2022-11-09 15:50:00,127.37,127.92,127.27,127.75,82062.0,116.9001,117.4048,116.8083,117.2488,82062.0
2022-11-09 15:55:00,127.75,128.03,127.66,127.96,196983.0,117.2488,117.5058,117.1662,117.4416,196983.0
2022-11-10 09:30:00,131.04,131.04,128.2,128.52,90271.0,120.2684,120.2684,117.6618,117.9555,90271.0
2022-11-10 09:35:00,128.43,130.38,128.43,130.18,38440.0,117.8729,119.6626,117.8729,119.4791,38440.0
2022-11-10 09:40:00,130.1,130.91,130.09,130.26,41411.0,119.4056,120.1491,119.3965,119.5525,41411.0
2022-11-10 09:45:00,130.33,131.45,130.13,131.21,36322.0,119.6167,120.6447,119.4332,120.4244,36322.0
2022-11-10 09:50:00,131.23,131.28,130.54,131.06,30374.0,120.4428,120.4886,119.8095,120.2867,30374.0
2022-11-10 09:55:00,131.03,131.09,130.32,130.35,27116.0,120.2592,120.3143,119.6076,119.6351,27116.0
2022-11-10 10:00:00,130.37,131.17,130.27,130.69,30529.0,119.6535,120.3877,119.5617,119.9471,30529.0
2022-11-10 10:05:00,130.76,131.3,130.66,131.16,30535.0,120.0114,120.507,119.9196,120.3785,30535.0
2022-11-10 10:10:00,131.21,131.31,130.96,131.03,22014.0,120.4244,120.5162,120.195,120.2592,22014.0
2022-11-10 10:15:00,130.96,131.51,130.79,131.5,31721.0,120.195,120.6997,120.0389,120.6906,31721.0
2022-11-10 10:20:00,131.5,131.97,131.36,131.9,19320.0,120.6906,121.1219,120.5621,121.0577,19320.0
2022-11-10 10:25:00,131.9,132.25,131.66,132.15,38715.0,121.0577,121.3789,120.8374,121.2871,38715.0
2022-11-10 10:30:00,132.17,132.27,131.54,131.69,41143.0,121.3055,121.3973,120.7273,120.8649,41143.0
2022-11-10 10:35:00,131.73,132.09,131.57,131.61,59124.0,120.9017,121.2321,120.7548,120.7915,59124.0
2022-11-10 10:40:00,131.55,131.82,131.44,131.74,30642.0,120.7365,120.9843,120.6355,120.9108,30642.0
2022-11-10 10:45:00,131.79,131.88,131.07,131.15,13825.0,120.9567,121.0393,120.2959,120.3693,13825.0
2022-11-10 10:50:00,131.18,131.36,131.1,131.35,16862.0,120.3969,120.5621,120.3234,120.5529,16862.0
2022-11-10 10:55:00,131.3,132.02,131.19,132.0,13722.0,120.507,121.1678,120.406,121.1495,13722.0
2022-11-10 11:00:00,132.0,132.07,131.58,131.8,7742.0,121.1495,121.2137,120.764,120.9659,7742.0
2022-11-10 11:05:00,131.89,132.09,131.66,131.69,10458.0,121.0485,121.2321,120.8374,120.8649,10458.0
2022-11-10 11:10:00,131.75,131.77,131.55,131.55,8233.0,120.92,120.9384,120.7365,120.7365,8233.0
2022-11-10 11:15:00,131.58,131.62,131.25,131.42,10264.0,120.764,120.8007,120.4611,120.6171,10264.0
2022-11-10 11:20:00,131.45,131.89,131.44,131.51,13875.0,120.6447,121.0485,120.6355,120.6997,13875.0
2022-11-10 11:25:00,131.47,131.61,131.26,131.58,10733.0,120.663,120.7915,120.4703,120.764,10733.0
2022-11-10 11:30:00,131.71,131.99,131.67,131.93,12570.0,120.8833,121.1403,120.8466,121.0852,12570.0
2022-11-10 11:35:00,131.88,132.0,131.75,131.96,9058.0,121.0393,121.1495,120.92,121.1128,9058.0
2022-11-10 11:40:00,131.98,132.07,131.77,131.78,7493.0,121.1311,121.2137,120.9384,120.9475,7493.0
2022-11-10 11:45:00,131.81,132.05,131.81,132.01,8443.0,120.9751,121.1954,120.9751,121.1586,8443.0
2022-11-10 11:50:00,132.0,132.04,131.84,131.89,9462.0,121.1495,121.1862,121.0026,121.0485,9462.0
2022-11-10 11:55:00,131.89,132.23,131.86,132.14,9076.0,121.0485,121.3606,121.021,121.278,9076.0
2022-11-10 12:00:00,132.15,132.18,131.85,132.01,12671.0,121.2871,121.3147,121.0118,121.1586,12671.0
2022-11-10 12:05:00,131.99,132.14,131.89,132.09,12169.0,121.1403,121.278,121.0485,121.2321,12169.0
2022-11-10 12:10:00,132.15,132.29,132.09,132.22,14818.0,121.2871,121.4156,121.2321,121.3514,14818.0
2022-11-10 12:15:00,132.29,132.6,132.25,132.6,22363.0,121.4156,121.7001,121.3789,121.7001,22363.0
2022-11-10 12:20:00,132.59,132.6,132.01,132.01,7537.0,121.691,121.7001,121.1586,121.1586,7537.0
2022-11-10 12:25:00,131.99,132.05,131.61,131.65,20681.0,121.1403,121.1954,120.7915,120.8282,20681.0
2022-11-10 12:30:00,131.7,131.7,130.72,130.77,20676.0,120.8741,120.8741,119.9747,120.0206,20676.0
2022-11-10 12:35:00,130.82,131.16,130.78,130.9,22843.0,120.0665,120.3785,120.0297,120.1399,22843.0
2022-11-10 12:40:00,130.95,130.95,130.68,130.89,22657.0,120.1858,120.1858,119.938,120.1307,22657.0
2022-11-10 12:45:00,130.88,131.09,130.71,131.02,15512.0,120.1215,120.3143,119.9655,120.25,15512.0
2022-11-10 12:50:00,131.11,131.17,130.81,130.81,7570.0,120.3326,120.3877,120.0573,120.0573,7570.0
2022-11-10 12:55:00,130.76,130.79,130.43,130.52,22134.0,120.0114,120.0389,119.7085,119.7911,22134.0
2022-11-10 13:00:00,130.46,130.92,130.45,130.84,14564.0,119.7361,120.1582,119.7269,120.0848,14564.0
2022-11-10 13:05:00,130.92,131.0,130.73,130.74,16189.0,120.1582,120.2317,119.9839,119.993,16189.0
2022-11-10 13:10:00,130.83,131.05,130.77,131.03,10360.0,120.0756,120.2776,120.0206,120.2592,10360.0
2022-11-10 13:15:00,131.07,131.07,130.71,130.81,11046.0,120.2959,120.2959,119.9655,120.0573,11046.0
2022-11-10 13:20:00,130.84,130.84,130.18,130.26,33835.0,120.0848,120.0848,119.4791,119.5525,33835.0
2022-11-10 13:25:00,130.22,130.38,130.2,130.36,6913.0,119.5158,119.6626,119.4974,119.6443,6913.0
2022-11-10 13:30:00,130.37,130.41,129.81,129.84,20101.0,119.6535,119.6902,119.1395,119.167,20101.0
2022-11-10 13:35:00,129.84,130.36,129.81,130.36,11950.0,119.167,119.6443,119.1395,119.6443,11950.0
2022-11-10 13:40:00,130.28,130.41,130.19,130.39,7942.0,119.5708,119.6902,119.4882,119.6718,7942.0
2022-11-10 13:45:00,130.39,130.79,130.39,130.66,12269.0,119.6718,120.0389,119.6718,119.9196,12269.0
2022-11-10 13:50:00,130.67,130.7,130.37,130.47,10388.0,119.9288,119.9563,119.6535,119.7452,10388.0
2022-11-10 13:55:00,130.5,130.54,130.37,130.51,11029.0,119.7728,119.8095,119.6535,119.7819,11029.0
2022-11-10 14:00:00,130.51,130.58,130.22,130.41,11129.0,119.7819,119.8462,119.5158,119.6902,11129.0
2022-11-10 14:05:00,130.47,130.93,130.47,130.72,11932.0,119.7452,120.1674,119.7452,119.9747,11932.0
2022-11-10 14:10:00,130.7,130.85,130.67,130.85,8111.0,119.9563,120.094,119.9288,120.094,8111.0
2022-11-10 14:15:00,130.89,130.93,130.79,130.86,8281.0,120.1307,120.1674,120.0389,120.1032,8281.0
2022-11-10 14:20:00,130.81,130.81,130.67,130.72,7560.0,120.0573,120.0573,119.9288,119.9747,7560.0
2022-11-10 14:25:00,130.7,130.84,130.6,130.81,6915.0,119.9563,120.0848,119.8645,120.0573,6915.0
2022-11-10 14:30:00,130.82,131.06,130.78,130.89,8519.0,120.0665,120.2867,120.0297,120.1307,8519.0
2022-11-10 14:35:00,130.88,131.02,130.81,130.99,5264.0,120.1215,120.25,120.0573,120.2225,5264.0
2022-11-10 14:40:00,130.99,131.03,130.84,130.87,11932.0,120.2225,120.2592,120.0848,120.1124,11932.0
2022-11-10 14:45:00,130.86,131.06,130.86,131.0,8740.0,120.1032,120.2867,120.1032,120.2317,8740.0
2022-11-10 14:50:00,130.96,131.14,130.96,131.08,8813.0,120.195,120.3602,120.195,120.3051,8813.0
2022-11-10 14:55:00,131.04,131.16,131.04,131.1,9751.0,120.2684,120.3785,120.2684,120.3234,9751.0
2022-11-10 15:00:00,131.08,131.27,131.02,131.18,7291.0,120.3051,120.4795,120.25,120.3969,7291.0
2022-11-10 15:05:00,131.16,131.28,131.12,131.25,7783.0,120.3785,120.4886,120.3418,120.4611,7783.0
2022-11-10 15:10:00,131.21,131.27,131.05,131.13,12740.0,120.4244,120.4795,120.2776,120.351,12740.0
2022-11-10 15:15:00,131.07,131.35,131.05,131.31,9978.0,120.2959,120.5529,120.2776,120.5162,9978.0
2022-11-10 15:20:00,131.32,131.36,131.13,131.36,15333.0,120.5254,120.5621,120.351,120.5621,15333.0
2022-11-10 15:25:00,131.34,131.39,131.23,131.33,18904.0,120.5437,120.5896,120.4428,120.5345,18904.0
2022-11-10 15:30:00,131.32,131.42,131.17,131.38,21455.0,120.5254,120.6171,120.3877,120.5804,21455.0
2022-11-10 15:35:00,131.4,131.8,131.4,131.8,24879.0,120.5988,120.9659,120.5988,120.9659,24879.0
2022-11-10 15:40:00,131.82,132.04,131.76,131.87,29972.0,120.9843,121.1862,120.9292,121.0302,29972.0
2022-11-10 15:45:00,131.85,132.07,131.78,132.01,27236.0,121.0118,121.2137,120.9475,121.1586,27236.0
2022-11-10 15:50:00,132.02,132.53,132.02,132.5,71943.0,121.1678,121.6359,121.1678,121.6084,71943.0
2022-11-10 15:55:00,132.5,132.57,132.12,132.44,122821.0,121.6084,121.6726,121.2596,121.5533,122821.0
2022-11-11 09:30:00,134.44,135.7,133.86,135.09,189954.0,123.3889,124.5453,122.8566,123.9855,189954.0
2022-11-11 09:35:00,135.1,135.28,134.64,134.85,102013.0,123.9946,124.1598,123.5725,123.7652,102013.0
2022-11-11 09:40:00,134.67,135.08,134.33,134.64,50104.0,123.6,123.9763,123.2879,123.5725,50104.0
2022-11-11 09:45:00,134.74,135.24,134.51,134.51,38487.0,123.6642,124.1231,123.4531,123.4531,38487.0
2022-11-11 09:50:00,134.44,135.13,134.3,134.8,40619.0,123.3889,124.0222,123.2604,123.7193,40619.0
2022-11-11 09:55:00,134.57,135.13,134.49,134.65,36735.0,123.5082,124.0222,123.4348,123.5816,36735.0
2022-11-11 10:00:00,134.56,135.39,134.35,135.16,37088.0,123.499,124.2608,123.3063,124.0497,37088.0
2022-11-11 10:05:00,135.16,135.48,134.9,135.0,47312.0,124.0497,124.3434,123.8111,123.9029,47312.0
2022-11-11 10:10:00,135.01,135.2,134.95,135.11,38071.0,123.912,124.0864,123.857,124.0038,38071.0
2022-11-11 10:15:00,135.11,135.32,134.75,135.17,32098.0,124.0038,124.1966,123.6734,124.0589,32098.0
2022-11-11 10:20:00,135.2,135.9,135.13,135.7,57942.0,124.0864,124.7289,124.0222,124.5453,57942.0
2022-11-11 10:25:00,135.58,135.7,135.27,135.32,21865.0,124.4352,124.5453,124.1507,124.1966,21865.0
2022-11-11 10:30:00,135.38,135.66,135.31,135.6,25718.0,124.2516,124.5086,124.1874,124.4535,25718.0
2022-11-11 10:35:00,135.61,135.66,135.24,135.56,27579.0,124.4627,124.5086,124.1231,124.4168,27579.0
2022-11-11 10:40:00,135.53,135.95,135.38,135.65,27165.0,124.3893,124.7748,124.2516,124.4994,27165.0
2022-11-11 10:45:00,135.72,135.86,135.2,135.2,23788.0,124.5637,124.6922,124.0864,124.0864,23788.0
2022-11-11 10:50:00,135.23,135.88,135.15,135.73,23999.0,124.114,124.7105,124.0405,124.5729,23999.0
2022-11-11 10:55:00,135.75,135.82,135.47,135.51,11718.0,124.5912,124.6555,124.3342,124.3709,11718.0
2022-11-11 11:00:00,135.55,136.17,135.55,136.12,23985.0,124.4077,124.9767,124.4077,124.9308,23985.0
2022-11-11 11:05:00,136.11,136.15,135.42,135.46,20118.0,124.9216,124.9583,124.2883,124.325,20118.0
2022-11-11 11:10:00,135.5,135.5,134.75,134.85,20233.0,124.3618,124.3618,123.6734,123.7652,20233.0
2022-11-11 11:15:00,134.93,135.47,134.76,135.47,17195.0,123.8386,124.3342,123.6826,124.3342,17195.0
2022-11-11 11:20:00,135.31,135.31,134.68,134.68,38617.0,124.1874,124.1874,123.6092,123.6092,38617.0
2022-11-11 11:25:00,134.75,134.98,134.68,134.71,22370.0,123.6734,123.8845,123.6092,123.6367,22370.0
2022-11-11 11:30:00,134.68,134.77,134.39,134.44,28971.0,123.6092,123.6918,123.343,123.3889,28971.0
2022-11-11 11:35:00,134.38,134.56,134.05,134.31,18928.0,123.3338,123.499,123.031,123.2696,18928.0
2022-11-11 11:40:00,134.24,134.44,134.1,134.16,17813.0,123.2053,123.3889,123.0768,123.1319,17813.0
2022-11-11 11:45:00,134.16,134.25,133.87,134.06,28363.0,123.1319,123.2145,122.8657,123.0401,28363.0
2022-11-11 11:50:00,134.05,134.12,133.68,133.75,26216.0,123.031,123.0952,122.6914,122.7556,26216.0
2022-11-11 11:55:00,133.79,133.99,133.27,133.37,23047.0,122.7923,122.9759,122.3151,122.4068,23047.0
2022-11-11 12:00:00,133.32,133.32,132.91,133.11,45689.0,122.361,122.361,121.9847,122.1682,45689.0
2022-11-11 12:05:00,133.13,133.13,132.7,132.8,30728.0,122.1866,122.1866,121.7919,121.8837,30728.0
2022-11-11 12:10:00,132.79,133.27,132.79,133.12,15891.0,121.8745,122.3151,121.8745,122.1774,15891.0
2022-11-11 12:15:00,133.12,133.52,133.09,133.42,21213.0,122.1774,122.5445,122.1499,122.4527,21213.0
2022-11-11 12:20:00,133.45,133.6,133.4,133.58,30130.0,122.4803,122.6179,122.4344,122.5996,30130.0
2022-11-11 12:25:00,133.55,133.61,133.37,133.37,18556.0,122.5721,122.6271,122.4068,122.4068,18556.0
2022-11-11 12:30:00,133.41,134.0,133.38,133.96,18431.0,122.4436,122.9851,122.416,122.9484,18431.0
2022-11-11 12:35:00,134.01,134.26,133.95,134.04,17010.0,122.9942,123.2237,122.9392,123.0218,17010.0
2022-11-11 12:40:00,134.01,134.17,133.98,134.09,12610.0,122.9942,123.1411,122.9667,123.0677,12610.0
2022-11-11 12:45:00,134.08,134.08,133.66,133.66,19668.0,123.0585,123.0585,122.673,122.673,19668.0
2022-11-11 12:50:00,133.68,133.69,133.48,133.6,19232.0,122.6914,122.7005,122.5078,122.6179,19232.0
2022-11-11 12:55:00,133.56,133.96,133.54,133.88,11191.0,122.5812,122.9484,122.5629,122.8749,11191.0
2022-11-11 13:00:00,133.88,134.05,133.83,133.99,12596.0,122.8749,123.031,122.829,122.9759,12596.0
2022-11-11 13:05:00,133.94,133.94,133.64,133.68,8652.0,122.93,122.93,122.6547,122.6914,8652.0
2022-11-11 13:10:00,133.71,133.86,133.62,133.62,18088.0,122.7189,122.8566,122.6363,122.6363,18088.0
2022-11-11 13:15:00,133.62,133.92,133.55,133.91,19274.0,122.6363,122.9116,122.5721,122.9025,19274.0
2022-11-11 13:20:00,133.87,134.01,133.84,133.94,16856.0,122.8657,122.9942,122.8382,122.93,16856.0
2022-11-11 13:25:00,133.95,134.3,133.9,134.21,35489.0,122.9392,123.2604,122.8933,123.1778,35489.0
2022-11-11 13:30:00,134.21,134.24,133.74,133.76,11594.0,123.1778,123.2053,122.7464,122.7648,11594.0
2022-11-11 13:35:00,133.75,133.76,133.57,133.59,16674.0,122.7556,122.7648,122.5904,122.6088,16674.0
2022-11-11 13:40:00,133.57,133.64,133.36,133.41,13121.0,122.5904,122.6547,122.3977,122.4436,13121.0
2022-11-11 13:45:00,133.41,133.44,133.09,133.33,29472.0,122.4436,122.4711,122.1499,122.3701,29472.0
2022-11-11 13:50:00,133.33,133.6,133.28,133.55,16116.0,122.3701,122.6179,122.3242,122.5721,16116.0
2022-11-11 13:55:00,133.54,133.55,133.23,133.32,31868.0,122.5629,122.5721,122.2784,122.361,31868.0
2022-11-11 14:00:00,133.31,133.59,133.21,133.51,31900.0,122.3518,122.6088,122.26,122.5353,31900.0
2022-11-11 14:05:00,133.53,133.65,133.52,133.58,17650.0,122.5537,122.6638,122.5445,122.5996,17650.0
2022-11-11 14:10:00,133.61,133.7,133.39,133.45,22610.0,122.6271,122.7097,122.4252,122.4803,22610.0
2022-11-11 14:15:00,133.45,133.57,133.14,133.14,19014.0,122.4803,122.5904,122.1958,122.1958,19014.0
2022-11-11 14:20:00,133.14,133.25,133.08,133.13,29032.0,122.1958,122.2967,122.1407,122.1866,29032.0
2022-11-11 14:25:00,133.12,133.41,133.09,133.37,25863.0,122.1774,122.4436,122.1499,122.4068,25863.0
2022-11-11 14:30:00,133.36,133.94,133.36,133.94,28065.0,122.3977,122.93,122.3977,122.93,28065.0
2022-11-11 14:35:00,133.94,134.1,133.91,133.97,25053.0,122.93,123.0768,122.9025,122.9575,25053.0
2022-11-11 14:40:00,134.0,134.07,133.84,133.87,19450.0,122.9851,123.0493,122.8382,122.8657,19450.0
2022-11-11 14:45:00,133.86,134.09,133.8,133.83,16624.0,122.8566,123.0677,122.8015,122.829,16624.0
2022-11-11 14:50:00,133.82,133.9,133.74,133.81,20878.0,122.8199,122.8933,122.7464,122.8107,20878.0
2022-11-11 14:55:00,133.79,133.87,133.66,133.77,24319.0,122.7923,122.8657,122.673,122.774,24319.0
2022-11-11 15:00:00,133.75,133.82,133.28,133.33,29468.0,122.7556,122.8199,122.3242,122.3701,29468.0
2022-11-11 15:05:00,133.34,133.42,133.2,133.42,28911.0,122.3793,122.4527,122.2508,122.4527,28911.0
2022-11-11 15:10:00,133.46,133.52,133.27,133.47,20971.0,122.4895,122.5445,122.3151,122.4986,20971.0
2022-11-11 15:15:00,133.48,133.79,133.37,133.75,25785.0,122.5078,122.7923,122.4068,122.7556,25785.0
2022-11-11 15:20:00,133.79,133.81,133.48,133.65,26908.0,122.7923,122.8107,122.5078,122.6638,26908.0
2022-11-11 15:25:00,133.68,134.01,133.67,133.97,33045.0,122.6914,122.9942,122.6822,122.9575,33045.0
2022-11-11 15:30:00,134.0,134.15,133.93,134.05,34923.0,122.9851,123.1227,122.9208,123.031,34923.0
2022-11-11 15:35:00,134.05,134.28,133.9,134.28,36458.0,123.031,123.242,122.8933,123.242,36458.0
2022-11-11 15:40:00,134.27,134.53,134.26,134.39,52586.0,123.2329,123.4715,123.2237,123.343,52586.0
2022-11-11 15:45:00,134.37,134.54,134.24,134.34,99447.0,123.3246,123.4807,123.2053,123.2971,99447.0
2022-11-11 15:50:00,134.35,134.58,134.12,134.28,116562.0,123.3063,123.5174,123.0952,123.242,116562.0
2022-11-11 15:55:00,134.27,134.27,133.79,134.04,134456.0,123.2329,123.2329,122.7923,123.0218,134456.0
2022-11-14 09:30:00,134.29,136.61,134.22,136.1,77462.0,123.2512,125.3805,123.187,124.9124,77462.0
2022-11-14 09:35:00,136.16,137.47,136.16,137.18,37639.0,124.9675,126.1698,124.9675,125.9037,37639.0
2022-11-14 09:40:00,137.15,137.89,137.09,137.77,67547.0,125.8761,126.5553,125.8211,126.4452,67547.0
2022-11-14 09:45:00,137.75,138.28,137.52,138.11,58174.0,126.4268,126.9132,126.2157,126.7572,58174.0
2022-11-14 09:50:00,138.01,138.01,137.26,137.66,48783.0,126.6654,126.6654,125.9771,126.3442,48783.0
2022-11-14 09:55:00,137.7,138.2,137.44,138.11,29728.0,126.3809,126.8398,126.1423,126.7572,29728.0
2022-11-14 10:00:00,138.11,138.93,138.11,138.83,69424.0,126.7572,127.5098,126.7572,127.418,69424.0
2022-11-14 10:05:00,138.79,139.31,138.44,139.08,56392.0,127.3813,127.8586,127.0601,127.6475,56392.0
2022-11-14 10:10:00,139.02,139.72,138.88,139.65,47919.0,127.5924,128.2349,127.4639,128.1706,47919.0
2022-11-14 10:15:00,139.65,139.91,139.45,139.55,53561.0,128.1706,128.4093,127.9871,128.0788,53561.0
2022-11-14 10:20:00,139.51,139.59,138.95,139.04,49146.0,128.0421,128.1156,127.5282,127.6108,49146.0
2022-11-14 10:25:00,139.01,139.2,138.49,138.72,49992.0,127.5832,127.7576,127.106,127.3171,49992.0
2022-11-14 10:30:00,138.76,139.68,138.72,139.57,66349.0,127.3538,128.1982,127.3171,128.0972,66349.0
2022-11-14 10:35:00,139.55,140.19,139.43,139.86,125761.0,128.0788,128.6662,127.9687,128.3634,125761.0
2022-11-14 10:40:00,139.84,139.9,139.4,139.41,25201.0,128.345,128.4001,127.9412,127.9504,25201.0
2022-11-14 10:45:00,139.47,139.7,139.1,139.66,38177.0,128.0054,128.2165,127.6658,128.1798,38177.0
2022-11-14 10:50:00,139.63,139.83,138.93,139.18,44755.0,128.1523,128.3358,127.5098,127.7393,44755.0
2022-11-14 10:55:00,139.18,139.27,138.85,139.24,21187.0,127.7393,127.8219,127.4364,127.7943,21187.0
2022-11-14 11:00:00,139.27,139.82,139.23,139.65,25842.0,127.8219,128.3267,127.7852,128.1706,25842.0
2022-11-14 11:05:00,139.6,139.69,139.21,139.38,21432.0,128.1247,128.2073,127.7668,127.9228,21432.0
2022-11-14 11:10:00,139.44,139.53,139.13,139.35,23621.0,127.9779,128.0605,127.6934,127.8953,23621.0
2022-11-14 11:15:00,139.38,139.38,138.8,138.83,24647.0,127.9228,127.9228,127.3905,127.418,24647.0
2022-11-14 11:20:00,138.92,138.93,138.44,138.64,33476.0,127.5006,127.5098,127.0601,127.2436,33476.0
2022-11-14 11:25:00,138.61,139.33,138.52,139.26,21378.0,127.2161,127.8769,127.1335,127.8127,21378.0
2022-11-14 11:30:00,139.27,139.89,139.25,139.84,36270.0,127.8219,128.3909,127.8035,128.345,36270.0
2022-11-14 11:35:00,139.79,140.06,139.71,139.71,32465.0,128.2991,128.5469,128.2257,128.2257,32465.0
2022-11-14 11:40:00,139.68,139.72,139.13,139.35,26790.0,128.1982,128.2349,127.6934,127.8953,26790.0
2022-11-14 11:45:00,139.41,139.41,138.95,139.1,22042.0,127.9504,127.9504,127.5282,127.6658,22042.0
2022-11-14 11:50:00,139.1,139.49,139.06,139.31,18275.0,127.6658,128.0238,127.6291,127.8586,18275.0
2022-11-14 11:55:00,139.36,139.5,139.24,139.47,17509.0,127.9045,128.033,127.7943,128.0054,17509.0
2022-11-14 12:00:00,139.42,139.72,139.42,139.66,36245.0,127.9595,128.2349,127.9595,128.1798,36245.0
2022-11-14 12:05:00,139.69,139.95,139.6,139.91,34776.0,128.2073,128.446,128.1247,128.4093,34776.0
2022-11-14 12:10:00,139.88,140.1,139.81,139.93,31815.0,128.3817,128.5836,128.3175,128.4276,31815.0
2022-11-14 12:15:00,139.95,140.05,139.46,139.46,22286.0,128.446,128.5377,127.9962,127.9962,22286.0
2022-11-14 12:20:00,139.42,139.42,139.06,139.06,19828.0,127.9595,127.9595,127.6291,127.6291,19828.0
2022-11-14 12:25:00,139.09,139.2,138.83,139.16,19847.0,127.6567,127.7576,127.418,127.7209,19847.0
2022-11-14 12:30:00,139.09,139.34,138.94,139.21,13251.0,127.6567,127.8861,127.519,127.7668,13251.0
2022-11-14 12:35:00,139.22,139.4,139.11,139.36,15822.0,127.776,127.9412,127.675,127.9045,15822.0
2022-11-14 12:40:00,139.29,139.36,138.85,138.97,21329.0,127.8402,127.9045,127.4364,127.5465,21329.0
2022-11-14 12:45:00,138.97,139.08,138.79,138.84,16728.0,127.5465,127.6475,127.3813,127.4272,16728.0
2022-11-14 12:50:00,138.79,138.89,137.91,138.07,34332.0,127.3813,127.4731,126.5737,126.7205,34332.0
2022-11-14 12:55:00,138.07,138.26,137.81,137.95,17459.0,126.7205,126.8949,126.4819,126.6104,17459.0
2022-11-14 13:00:00,137.98,138.15,137.87,138.09,12041.0,126.6379,126.7939,126.5369,126.7389,12041.0
2022-11-14 13:05:00,138.06,138.13,137.97,138.12,13156.0,126.7113,126.7756,126.6287,126.7664,13156.0
2022-11-14 13:10:00,138.12,138.73,138.12,138.64,18407.0,126.7664,127.3263,126.7664,127.2436,18407.0
2022-11-14 13:15:00,138.63,138.85,138.62,138.75,11837.0,127.2345,127.4364,127.2253,127.3446,11837.0
2022-11-14 13:20:00,138.73,139.25,138.63,139.0,52496.0,127.3263,127.8035,127.2345,127.5741,52496.0
2022-11-14 13:25:00,139.0,139.27,138.99,139.21,19300.0,127.5741,127.8219,127.5649,127.7668,19300.0
2022-11-14 13:30:00,139.16,139.35,138.99,139.35,14868.0,127.7209,127.8953,127.5649,127.8953,14868.0
2022-11-14 13:35:00,139.35,139.49,139.27,139.49,23838.0,127.8953,128.0238,127.8219,128.0238,23838.0
2022-11-14 13:40:00,139.46,139.55,139.24,139.48,15643.0,127.9962,128.0788,127.7943,128.0146,15643.0
2022-11-14 13:45:00,139.47,139.51,139.21,139.41,39232.0,128.0054,128.0421,127.7668,127.9504,39232.0
2022-11-14 13:50:00,139.35,139.59,139.31,139.39,23311.0,127.8953,128.1156,127.8586,127.932,23311.0
2022-11-14 13:55:00,139.34,139.4,139.21,139.25,13526.0,127.8861,127.9412,127.7668,127.8035,13526.0
2022-11-14 14:00:00,139.23,139.46,139.15,139.36,23464.0,127.7852,127.9962,127.7117,127.9045,23464.0
2022-11-14 14:05:00,139.33,139.37,139.15,139.33,20583.0,127.8769,127.9136,127.7117,127.8769,20583.0
2022-11-14 14:10:00,139.36,139.48,139.28,139.48,18672.0,127.9045,128.0146,127.831,128.0146,18672.0
2022-11-14 14:15:00,139.45,139.45,139.1,139.14,19378.0,127.9871,127.9871,127.6658,127.7025,19378.0
2022-11-14 14:20:00,139.1,139.1,138.84,138.87,17963.0,127.6658,127.6658,127.4272,127.4547,17963.0
2022-11-14 14:25:00,138.86,138.86,138.62,138.77,29446.0,127.4456,127.4456,127.2253,127.363,29446.0
2022-11-14 14:30:00,138.83,138.93,138.5,138.61,29214.0,127.418,127.5098,127.1152,127.2161,29214.0
2022-11-14 14:35:00,138.56,138.7,138.42,138.43,20082.0,127.1702,127.2987,127.0417,127.0509,20082.0
2022-11-14 14:40:00,138.37,138.43,138.28,138.28,13458.0,126.9958,127.0509,126.9132,126.9132,13458.0
2022-11-14 14:45:00,138.27,138.61,138.25,138.55,22838.0,126.9041,127.2161,126.8857,127.161,22838.0
2022-11-14 14:50:00,138.6,138.65,138.36,138.38,19272.0,127.2069,127.2528,126.9867,127.005,19272.0
2022-11-14 14:55:00,138.41,138.43,138.21,138.22,19607.0,127.0326,127.0509,126.849,126.8582,19607.0
2022-11-14 15:00:00,138.22,138.27,137.9,137.92,25396.0,126.8582,126.9041,126.5645,126.5828,25396.0
2022-11-14 15:05:00,137.9,138.04,137.76,137.76,18367.0,126.5645,126.693,126.436,126.436,18367.0
2022-11-14 15:10:00,137.76,137.79,137.19,137.33,32107.0,126.436,126.4635,125.9128,126.0413,32107.0
2022-11-14 15:15:00,137.32,137.6,137.25,137.5,23218.0,126.0322,126.2891,125.9679,126.1974,23218.0
2022-11-14 15:20:00,137.54,137.85,137.53,137.81,18619.0,126.2341,126.5186,126.2249,126.4819,18619.0
2022-11-14 15:25:00,137.83,138.03,137.77,137.92,19837.0,126.5002,126.6838,126.4452,126.5828,19837.0
2022-11-14 15:30:00,137.92,138.19,137.82,137.97,26456.0,126.5828,126.8306,126.4911,126.6287,26456.0
2022-11-14 15:35:00,137.96,138.28,137.95,138.2,33504.0,126.6195,126.9132,126.6104,126.8398,33504.0
2022-11-14 15:40:00,138.16,138.37,137.96,138.0,65271.0,126.8031,126.9958,126.6195,126.6563,65271.0
2022-11-14 15:45:00,137.97,138.05,137.33,137.33,31328.0,126.6287,126.7021,126.0413,126.0413,31328.0
2022-11-14 15:50:00,137.3,137.55,137.23,137.25,52394.0,126.0138,126.2432,125.9496,125.9679,52394.0
2022-11-14 15:55:00,137.25,137.3,136.74,136.84,134506.0,125.9679,126.0138,125.4998,125.5916,134506.0
2022-11-15 09:30:00,138.29,138.76,137.63,138.06,96605.0,126.9224,127.3538,126.3167,126.7113,96605.0
2022-11-15 09:35:00,138.19,138.49,138.0,138.14,30398.0,126.8306,127.106,126.6563,126.7847,30398.0
2022-11-15 09:40:00,138.31,138.85,137.67,137.69,27271.0,126.9408,127.4364,126.3534,126.3717,27271.0
2022-11-15 09:45:00,137.71,138.61,137.48,138.61,43929.0,126.3901,127.2161,126.179,127.2161,43929.0
2022-11-15 09:50:00,138.64,139.35,138.54,139.22,40071.0,127.2436,127.8953,127.1519,127.776,40071.0
2022-11-15 09:55:00,139.31,140.1,139.16,139.94,52994.0,127.8586,128.5836,127.7209,128.4368,52994.0
2022-11-15 10:00:00,139.94,140.29,139.68,139.75,27366.0,128.4368,128.758,128.1982,128.2624,27366.0
2022-11-15 10:05:00,139.88,140.34,139.76,140.06,28576.0,128.3817,128.8039,128.2716,128.5469,28576.0
2022-11-15 10:10:00,140.05,140.05,139.5,139.5,41444.0,128.5377,128.5377,128.033,128.033,41444.0
2022-11-15 10:15:00,139.43,139.89,139.23,139.23,24352.0,127.9687,128.3909,127.7852,127.7852,24352.0
2022-11-15 10:20:00,139.22,139.27,138.39,139.09,34383.0,127.776,127.8219,127.0142,127.6567,34383.0
2022-11-15 10:25:00,139.06,139.13,138.76,138.91,19545.0,127.6291,127.6934,127.3538,127.4915,19545.0
2022-11-15 10:30:00,138.9,138.9,138.23,138.28,32600.0,127.4823,127.4823,126.8674,126.9132,32600.0
2022-11-15 10:35:00,138.29,138.36,137.55,137.81,28793.0,126.9224,126.9867,126.2432,126.4819,28793.0
2022-11-15 10:40:00,137.8,138.58,137.79,138.38,26650.0,126.4727,127.1886,126.4635,127.005,26650.0
2022-11-15 10:45:00,138.34,138.34,137.52,137.53,20543.0,126.9683,126.9683,126.2157,126.2249,20543.0
2022-11-15 10:50:00,137.52,137.59,137.2,137.56,33508.0,126.2157,126.28,125.922,126.2524,33508.0
2022-11-15 10:55:00,137.59,137.72,137.03,137.04,34922.0,126.28,126.3993,125.766,125.7752,34922.0
2022-11-15 11:00:00,137.03,137.5,136.9,137.46,31224.0,125.766,126.1974,125.6467,126.1606,31224.0
2022-11-15 11:05:00,137.5,137.71,137.28,137.34,19942.0,126.1974,126.3901,125.9954,126.0505,19942.0
2022-11-15 11:10:00,137.34,137.58,137.28,137.49,28750.0,126.0505,126.2708,125.9954,126.1882,28750.0
2022-11-15 11:15:00,137.5,137.8,137.5,137.57,26155.0,126.1974,126.4727,126.1974,126.2616,26155.0
2022-11-15 11:20:00,137.57,138.2,137.47,138.15,40720.0,126.2616,126.8398,126.1698,126.7939,40720.0
2022-11-15 11:25:00,138.11,138.52,137.9,138.52,34115.0,126.7572,127.1335,126.5645,127.1335,34115.0
2022-11-15 11:30:00,138.5,138.65,138.29,138.55,30257.0,127.1152,127.2528,126.9224,127.161,30257.0
2022-11-15 11:35:00,138.55,138.55,138.08,138.08,15805.0,127.161,127.161,126.7297,126.7297,15805.0
2022-11-15 11:40:00,138.14,138.45,138.08,138.19,28523.0,126.7847,127.0693,126.7297,126.8306,28523.0
2022-11-15 11:45:00,138.23,138.51,138.19,138.45,16347.0,126.8674,127.1243,126.8306,127.0693,16347.0
2022-11-15 11:50:00,138.5,138.53,138.31,138.39,10923.0,127.1152,127.1427,126.9408,127.0142,10923.0
2022-11-15 11:55:00,138.39,138.81,138.29,138.73,17552.0,127.0142,127.3997,126.9224,127.3263,17552.0
2022-11-15 12:00:00,138.77,138.86,138.4,138.52,20161.0,127.363,127.4456,127.0234,127.1335,20161.0
2022-11-15 12:05:00,138.48,138.69,138.42,138.69,24464.0,127.0968,127.2895,127.0417,127.2895,24464.0
2022-11-15 12:10:00,138.7,139.12,138.7,139.12,21070.0,127.2987,127.6842,127.2987,127.6842,21070.0
2022-11-15 12:15:00,139.09,139.3,138.9,138.99,36881.0,127.6567,127.8494,127.4823,127.5649,36881.0
2022-11-15 12:20:00,139.02,139.32,138.99,139.29,16801.0,127.5924,127.8678,127.5649,127.8402,16801.0
2022-11-15 12:25:00,139.3,139.41,139.06,139.18,28991.0,127.8494,127.9504,127.6291,127.7393,28991.0
2022-11-15 12:30:00,139.22,139.67,139.12,139.61,27059.0,127.776,128.189,127.6842,128.1339,27059.0
2022-11-15 12:35:00,139.62,139.85,139.54,139.83,24764.0,128.1431,128.3542,128.0697,128.3358,24764.0
2022-11-15 12:40:00,139.81,139.85,139.46,139.51,30060.0,128.3175,128.3542,127.9962,128.0421,30060.0
2022-11-15 12:45:00,139.53,139.56,139.17,139.38,17801.0,128.0605,128.088,127.7301,127.9228,17801.0
2022-11-15 12:50:00,139.39,139.56,139.32,139.47,11734.0,127.932,128.088,127.8678,128.0054,11734.0
2022-11-15 12:55:00,139.48,140.19,139.46,139.98,23573.0,128.0146,128.6662,127.9962,128.4735,23573.0
2022-11-15 13:00:00,140.03,140.14,139.82,139.82,23977.0,128.5194,128.6203,128.3267,128.3267,23977.0
2022-11-15 13:05:00,139.87,140.21,139.78,140.21,17206.0,128.3725,128.6846,128.2899,128.6846,17206.0
2022-11-15 13:10:00,140.25,140.38,139.82,139.85,44601.0,128.7213,128.8406,128.3267,128.3542,44601.0
2022-11-15 13:15:00,139.88,139.92,139.36,139.4,29584.0,128.3817,128.4184,127.9045,127.9412,29584.0
2022-11-15 13:20:00,139.37,139.4,138.78,139.05,19580.0,127.9136,127.9412,127.3721,127.6199,19580.0
2022-11-15 13:25:00,139.13,139.43,138.76,139.11,25648.0,127.6934,127.9687,127.3538,127.675,25648.0
2022-11-15 13:30:00,139.11,139.7,139.11,139.7,34664.0,127.675,128.2165,127.675,128.2165,34664.0
2022-11-15 13:35:00,139.77,140.05,139.56,139.95,35834.0,128.2808,128.5377,128.088,128.446,35834.0
2022-11-15 13:40:00,139.96,140.03,139.49,139.83,33712.0,128.4551,128.5194,128.0238,128.3358,33712.0
2022-11-15 13:45:00,139.84,139.85,139.54,139.59,23640.0,128.345,128.3542,128.0697,128.1156,23640.0
2022-11-15 13:50:00,139.69,140.5,139.69,140.43,36052.0,128.2073,128.9508,128.2073,128.8865,36052.0
2022-11-15 13:55:00,140.47,140.48,139.98,140.0,40590.0,128.9232,128.9324,128.4735,128.4919,40590.0
2022-11-15 14:00:00,140.02,140.32,139.93,140.08,24809.0,128.5102,128.7856,128.4276,128.5653,24809.0
2022-11-15 14:05:00,140.15,140.44,140.15,140.4,23456.0,128.6295,128.8957,128.6295,128.859,23456.0
2022-11-15 14:10:00,140.42,140.67,139.71,139.84,51426.0,128.8773,129.1068,128.2257,128.345,51426.0
2022-11-15 14:15:00,139.77,139.78,139.31,139.57,24803.0,128.2808,128.2899,127.8586,128.0972,24803.0
2022-11-15 14:20:00,139.56,139.74,139.38,139.54,21966.0,128.088,128.2532,127.9228,128.0697,21966.0
2022-11-15 14:25:00,139.43,139.54,139.19,139.35,42775.0,127.9687,128.0697,127.7484,127.8953,42775.0
2022-11-15 14:30:00,139.35,139.63,139.35,139.48,26633.0,127.8953,128.1523,127.8953,128.0146,26633.0
2022-11-15 14:35:00,139.45,139.84,139.37,139.66,23724.0,127.9871,128.345,127.9136,128.1798,23724.0
2022-11-15 14:40:00,139.69,139.9,139.65,139.71,14520.0,128.2073,128.4001,128.1706,128.2257,14520.0
2022-11-15 14:45:00,139.7,140.05,139.68,139.88,20084.0,128.2165,128.5377,128.1982,128.3817,20084.0
2022-11-15 14:50:00,139.91,139.98,139.55,139.63,20641.0,128.4093,128.4735,128.0788,128.1523,20641.0
2022-11-15 14:55:00,139.65,140.28,139.61,140.15,33668.0,128.1706,128.7488,128.1339,128.6295,33668.0
2022-11-15 15:00:00,140.18,140.32,140.09,140.27,34743.0,128.6571,128.7856,128.5745,128.7397,34743.0
2022-11-15 15:05:00,140.25,140.28,140.09,140.25,26513.0,128.7213,128.7488,128.5745,128.7213,26513.0
2022-11-15 15:10:00,140.28,140.39,140.04,140.24,34432.0,128.7488,128.8498,128.5286,128.7121,34432.0
2022-11-15 15:15:00,140.25,140.49,140.24,140.32,36658.0,128.7213,128.9416,128.7121,128.7856,36658.0
2022-11-15 15:20:00,140.32,140.67,140.22,140.54,45978.0,128.7856,129.1068,128.6938,128.9875,45978.0
2022-11-15 15:25:00,140.56,140.64,140.51,140.56,29952.0,129.0058,129.0792,128.9599,129.0058,29952.0
2022-11-15 15:30:00,140.56,140.57,140.18,140.22,47478.0,129.0058,129.015,128.6571,128.6938,47478.0
2022-11-15 15:35:00,140.23,141.08,140.23,141.0,138414.0,128.7029,129.4831,128.7029,129.4097,138414.0
2022-11-15 15:40:00,140.99,141.13,140.83,140.83,95125.0,129.4005,129.529,129.2536,129.2536,95125.0
2022-11-15 15:45:00,140.84,140.98,140.69,140.78,82650.0,129.2628,129.3913,129.1251,129.2077,82650.0
2022-11-15 15:50:00,140.8,140.9,140.61,140.77,116536.0,129.2261,129.3179,129.0517,129.1986,116536.0
2022-11-15 15:55:00,140.78,140.95,140.58,140.69,181454.0,129.2077,129.3638,129.0242,129.1251,181454.0
2022-11-16 09:30:00,137.54,138.82,136.96,137.54,116362.0,127.1469,128.3301,126.6107,127.1469,116362.0
2022-11-16 09:35:00,137.53,137.83,136.8,137.01,65007.0,127.1376,127.4149,126.4628,126.6569,65007.0
2022-11-16 09:40:00,136.99,137.54,136.81,137.04,215584.0,126.6384,127.1469,126.472,126.6846,215584.0
2022-11-16 09:45:00,137.03,137.69,136.8,137.15,123418.0,126.6754,127.2855,126.4628,126.7863,123418.0
2022-11-16 09:50:00,137.11,137.49,136.38,136.52,89344.0,126.7493,127.1006,126.0745,126.2039,89344.0
2022-11-16 09:55:00,136.61,137.47,136.6,137.47,26450.0,126.2871,127.0821,126.2779,127.0821,26450.0
2022-11-16 10:00:00,137.48,138.0,137.45,137.9,71070.0,127.0914,127.5721,127.0637,127.4796,71070.0
2022-11-16 10:05:00,137.86,138.43,137.72,138.29,47870.0,127.4427,127.9696,127.3133,127.8402,47870.0
2022-11-16 10:10:00,138.34,138.74,138.21,138.61,55151.0,127.8864,128.2562,127.7662,128.136,55151.0
2022-11-16 10:15:00,138.66,138.93,137.85,137.97,77239.0,128.1822,128.4318,127.4334,127.5444,77239.0
2022-11-16 10:20:00,137.91,138.37,137.87,138.22,93361.0,127.4889,127.9141,127.4519,127.7755,93361.0
2022-11-16 10:25:00,138.27,138.65,137.9,137.99,39335.0,127.8217,128.173,127.4796,127.5628,39335.0
2022-11-16 10:30:00,137.99,138.24,137.62,137.62,34048.0,127.5628,127.794,127.2208,127.2208,34048.0
2022-11-16 10:35:00,137.61,138.22,137.47,138.0,28023.0,127.2116,127.7755,127.0821,127.5721,28023.0
2022-11-16 10:40:00,138.02,138.59,137.9,138.5,42024.0,127.5906,128.1175,127.4796,128.0343,42024.0
2022-11-16 10:45:00,138.53,138.65,138.15,138.23,35143.0,128.062,128.173,127.7108,127.7847,35143.0
2022-11-16 10:50:00,138.24,138.25,137.83,137.93,18348.0,127.794,127.8032,127.4149,127.5074,18348.0
2022-11-16 10:55:00,137.93,137.94,137.67,137.88,17574.0,127.5074,127.5166,127.267,127.4612,17574.0
2022-11-16 11:00:00,137.88,137.93,137.58,137.67,27407.0,127.4612,127.5074,127.1838,127.267,27407.0
2022-11-16 11:05:00,137.65,137.67,136.78,136.92,27322.0,127.2485,127.267,126.4443,126.5737,27322.0
2022-11-16 11:10:00,136.97,137.16,136.95,136.98,15659.0,126.6199,126.7956,126.6014,126.6292,15659.0
2022-11-16 11:15:00,137.0,137.11,136.68,137.05,18584.0,126.6477,126.7493,126.3518,126.6939,18584.0
2022-11-16 11:20:00,137.02,137.17,136.79,137.09,24583.0,126.6661,126.8048,126.4535,126.7309,24583.0
2022-11-16 11:25:00,137.13,137.47,137.02,137.2,30261.0,126.7678,127.0821,126.6661,126.8325,30261.0
2022-11-16 11:30:00,137.21,137.25,136.53,136.64,27409.0,126.8418,126.8788,126.2132,126.3149,27409.0
2022-11-16 11:35:00,136.62,137.01,136.55,136.91,16497.0,126.2964,126.6569,126.2317,126.5645,16497.0
2022-11-16 11:40:00,136.96,137.0,136.6,136.63,13730.0,126.6107,126.6477,126.2779,126.3056,13730.0
2022-11-16 11:45:00,136.62,136.67,136.21,136.27,41859.0,126.2964,126.3426,125.9174,125.9728,41859.0
2022-11-16 11:50:00,136.25,136.41,136.08,136.37,56148.0,125.9543,126.1022,125.7972,126.0653,56148.0
2022-11-16 11:55:00,136.4,136.41,136.06,136.28,58845.0,126.093,126.1022,125.7787,125.9821,58845.0
2022-11-16 12:00:00,136.26,136.27,135.59,135.66,87841.0,125.9636,125.9728,125.3442,125.4089,87841.0
2022-11-16 12:05:00,135.67,136.01,135.63,135.92,36339.0,125.4182,125.7325,125.3812,125.6493,36339.0
2022-11-16 12:10:00,135.9,135.91,135.39,135.41,32361.0,125.6308,125.64,125.1593,125.1778,32361.0
2022-11-16 12:15:00,135.39,135.47,135.11,135.18,23527.0,125.1593,125.2333,124.9005,124.9652,23527.0
2022-11-16 12:20:00,135.13,135.23,134.72,134.86,45658.0,124.919,125.0114,124.5399,124.6694,45658.0
2022-11-16 12:25:00,134.81,135.12,134.74,135.12,25628.0,124.6231,124.9097,124.5584,124.9097,25628.0
2022-11-16 12:30:00,135.08,135.32,134.9,135.3,49559.0,124.8727,125.0946,124.7063,125.0761,49559.0
2022-11-16 12:35:00,135.29,135.5,135.26,135.46,20588.0,125.0669,125.261,125.0391,125.224,20588.0
2022-11-16 12:40:00,135.45,135.59,135.38,135.59,21148.0,125.2148,125.3442,125.1501,125.3442,21148.0
2022-11-16 12:45:00,135.6,135.74,135.52,135.54,27633.0,125.3534,125.4829,125.2795,125.298,27633.0
2022-11-16 12:50:00,135.61,135.76,135.46,135.56,16327.0,125.3627,125.5014,125.224,125.3165,16327.0
2022-11-16 12:55:00,135.56,135.83,135.54,135.71,17190.0,125.3165,125.5661,125.298,125.4551,17190.0
2022-11-16 13:00:00,135.69,135.69,135.27,135.27,17397.0,125.4366,125.4366,125.0484,125.0484,17397.0
2022-11-16 13:05:00,135.33,135.33,135.0,135.04,15221.0,125.1039,125.1039,124.7988,124.8358,15221.0
2022-11-16 13:10:00,135.09,135.43,135.07,135.22,11451.0,124.882,125.1963,124.8635,125.0022,11451.0
2022-11-16 13:15:00,135.23,135.27,134.98,135.15,29104.0,125.0114,125.0484,124.7803,124.9375,29104.0
2022-11-16 13:20:00,135.13,135.35,135.1,135.18,18207.0,124.919,125.1223,124.8912,124.9652,18207.0
2022-11-16 13:25:00,135.14,135.2,134.91,134.91,27678.0,124.9282,124.9837,124.7156,124.7156,27678.0
2022-11-16 13:30:00,134.95,135.03,134.82,134.83,14363.0,124.7526,124.8265,124.6324,124.6416,14363.0
2022-11-16 13:35:00,134.89,135.11,134.7,135.05,28801.0,124.6971,124.9005,124.5215,124.845,28801.0
2022-11-16 13:40:00,135.09,135.53,135.08,135.5,15115.0,124.882,125.2887,124.8727,125.261,15115.0
2022-11-16 13:45:00,135.5,136.06,135.48,135.98,15589.0,125.261,125.7787,125.2425,125.7047,15589.0
2022-11-16 13:50:00,135.96,136.32,135.9,136.08,41190.0,125.6862,126.019,125.6308,125.7972,41190.0
2022-11-16 13:55:00,136.08,136.24,135.89,135.91,15972.0,125.7972,125.9451,125.6215,125.64,15972.0
2022-11-16 14:00:00,135.9,135.97,135.68,135.87,16846.0,125.6308,125.6955,125.4274,125.603,16846.0
2022-11-16 14:05:00,135.85,136.25,135.77,136.22,15502.0,125.5846,125.9543,125.5106,125.9266,15502.0
2022-11-16 14:10:00,136.25,136.44,136.19,136.19,17737.0,125.9543,126.13,125.8989,125.8989,17737.0
2022-11-16 14:15:00,136.21,136.31,136.03,136.31,13548.0,125.9174,126.0098,125.751,126.0098,13548.0
2022-11-16 14:20:00,136.35,136.66,136.33,136.56,22429.0,126.0468,126.3333,126.0283,126.2409,22429.0
2022-11-16 14:25:00,136.57,136.57,136.07,136.1,30116.0,126.2502,126.2502,125.7879,125.8157,30116.0
2022-11-16 14:30:00,136.08,136.3,136.02,136.21,34355.0,125.7972,126.0006,125.7417,125.9174,34355.0
2022-11-16 14:35:00,136.25,136.51,136.07,136.08,24474.0,125.9543,126.1947,125.7879,125.7972,24474.0
2022-11-16 14:40:00,136.07,136.22,135.94,135.97,23621.0,125.7879,125.9266,125.6678,125.6955,23621.0
2022-11-16 14:45:00,135.97,136.09,135.82,135.9,21592.0,125.6955,125.8064,125.5568,125.6308,21592.0
2022-11-16 14:50:00,135.88,136.13,135.83,135.98,17819.0,125.6123,125.8434,125.5661,125.7047,17819.0
2022-11-16 14:55:00,135.95,136.11,135.95,136.11,13163.0,125.677,125.8249,125.677,125.8249,13163.0
2022-11-16 15:00:00,136.08,136.25,136.01,136.05,26419.0,125.7972,125.9543,125.7325,125.7694,26419.0
2022-11-16 15:05:00,136.05,136.19,135.89,136.0,20421.0,125.7694,125.8989,125.6215,125.7232,20421.0
2022-11-16 15:10:00,136.0,136.07,135.9,136.0,21349.0,125.7232,125.7879,125.6308,125.7232,21349.0
2022-11-16 15:15:00,136.01,136.1,135.89,136.05,27664.0,125.7325,125.8157,125.6215,125.7694,27664.0
2022-11-16 15:20:00,136.05,136.05,135.78,135.81,29269.0,125.7694,125.7694,125.5198,125.5476,29269.0
2022-11-16 15:25:00,135.84,136.05,135.83,135.87,44004.0,125.5753,125.7694,125.5661,125.603,44004.0
2022-11-16 15:30:00,135.9,136.11,135.83,135.88,38584.0,125.6308,125.8249,125.5661,125.6123,38584.0
2022-11-16 15:35:00,135.87,136.07,135.8,135.93,67626.0,125.603,125.7879,125.5383,125.6585,67626.0
2022-11-16 15:40:00,135.93,136.3,135.92,136.08,51802.0,125.6585,126.0006,125.6493,125.7972,51802.0
2022-11-16 15:45:00,136.09,136.09,135.85,135.94,47783.0,125.8064,125.8064,125.5846,125.6678,47783.0
2022-11-16 15:50:00,135.94,136.09,135.55,135.68,85958.0,125.6678,125.8064,125.3072,125.4274,85958.0
2022-11-16 15:55:00,135.68,135.72,135.4,135.44,142045.0,125.4274,125.4644,125.1686,125.2055,142045.0
2022-11-17 09:30:00,133.08,134.55,133.05,133.63,64238.0,123.0239,124.3828,122.9961,123.5323,64238.0
2022-11-17 09:35:00,133.59,134.47,133.32,134.27,42563.0,123.4953,124.3088,123.2457,124.1239,42563.0
2022-11-17 09:40:00,134.36,134.9,134.09,134.5,16465.0,124.2071,124.7063,123.9576,124.3366,16465.0
2022-11-17 09:45:00,134.46,135.16,134.16,134.59,22783.0,124.2996,124.9467,124.0223,124.4198,22783.0
2022-11-17 09:50:00,134.53,134.74,134.25,134.25,17212.0,124.3643,124.5584,124.1055,124.1055,17212.0
2022-11-17 09:55:00,134.23,134.25,133.64,133.64,21462.0,124.087,124.1055,123.5416,123.5416,21462.0
2022-11-17 10:00:00,133.7,134.01,133.6,133.95,43640.0,123.597,123.8836,123.5046,123.8281,43640.0
2022-11-17 10:05:00,133.94,134.8,133.91,134.72,30018.0,123.8189,124.6139,123.7912,124.5399,30018.0
2022-11-17 10:10:00,134.72,134.87,134.26,134.77,29143.0,124.5399,124.6786,124.1147,124.5862,29143.0
2022-11-17 10:15:00,134.78,135.12,134.41,134.83,36275.0,124.5954,124.9097,124.2534,124.6416,36275.0
2022-11-17 10:20:00,134.78,135.14,134.78,134.88,32299.0,124.5954,124.9282,124.5954,124.6879,32299.0
2022-11-17 10:25:00,134.84,135.18,134.65,135.0,35508.0,124.6509,124.9652,124.4752,124.7988,35508.0
2022-11-17 10:30:00,135.07,135.71,134.93,135.63,41561.0,124.8635,125.4551,124.7341,125.3812,41561.0
2022-11-17 10:35:00,135.65,136.04,135.43,135.86,27592.0,125.3997,125.7602,125.1963,125.5938,27592.0
2022-11-17 10:40:00,135.76,135.92,135.4,135.51,30880.0,125.5014,125.6493,125.1686,125.2702,30880.0
2022-11-17 10:45:00,135.54,135.56,135.24,135.45,16046.0,125.298,125.3165,125.0207,125.2148,16046.0
2022-11-17 10:50:00,135.38,135.38,134.9,135.31,16270.0,125.1501,125.1501,124.7063,125.0854,16270.0
2022-11-17 10:55:00,135.26,135.59,135.2,135.46,18148.0,125.0391,125.3442,124.9837,125.224,18148.0
2022-11-17 11:00:00,135.46,135.59,135.35,135.53,18717.0,125.224,125.3442,125.1223,125.2887,18717.0
2022-11-17 11:05:00,135.59,135.6,135.0,135.04,22393.0,125.3442,125.3534,124.7988,124.8358,22393.0
2022-11-17 11:10:00,135.09,135.1,134.74,134.87,13623.0,124.882,124.8912,124.5584,124.6786,13623.0
2022-11-17 11:15:00,134.97,135.03,134.66,134.72,19065.0,124.7711,124.8265,124.4845,124.5399,19065.0
2022-11-17 11:20:00,134.66,134.69,134.34,134.58,19357.0,124.4845,124.5122,124.1887,124.4105,19357.0
2022-11-17 11:25:00,134.61,134.76,134.58,134.68,10947.0,124.4383,124.5769,124.4105,124.503,10947.0
2022-11-17 11:30:00,134.67,134.69,134.41,134.65,17476.0,124.4937,124.5122,124.2534,124.4752,17476.0
2022-11-17 11:35:00,134.72,134.88,134.5,134.72,16629.0,124.5399,124.6879,124.3366,124.5399,16629.0
2022-11-17 11:40:00,134.81,134.92,134.77,134.78,15444.0,124.6231,124.7248,124.5862,124.5954,15444.0
2022-11-17 11:45:00,134.79,134.9,134.58,134.62,23995.0,124.6047,124.7063,124.4105,124.4475,23995.0
2022-11-17 11:50:00,134.65,134.94,134.62,134.85,14088.0,124.4752,124.7433,124.4475,124.6601,14088.0
2022-11-17 11:55:00,134.83,135.57,134.82,135.37,29646.0,124.6416,125.3257,124.6324,125.1408,29646.0
2022-11-17 12:00:00,135.43,135.49,135.29,135.33,13963.0,125.1963,125.2518,125.0669,125.1039,13963.0
2022-11-17 12:05:00,135.28,135.48,135.2,135.38,14547.0,125.0576,125.2425,124.9837,125.1501,14547.0
2022-11-17 12:10:00,135.38,135.51,135.35,135.4,14880.0,125.1501,125.2702,125.1223,125.1686,14880.0
2022-11-17 12:15:00,135.44,135.66,135.21,135.61,15959.0,125.2055,125.4089,124.9929,125.3627,15959.0
2022-11-17 12:20:00,135.62,135.69,135.45,135.69,17644.0,125.3719,125.4366,125.2148,125.4366,17644.0
2022-11-17 12:25:00,135.64,135.67,135.31,135.33,12305.0,125.3904,125.4182,125.0854,125.1039,12305.0
2022-11-17 12:30:00,135.3,135.38,135.14,135.17,8680.0,125.0761,125.1501,124.9282,124.9559,8680.0
2022-11-17 12:35:00,135.17,135.44,135.1,135.34,9114.0,124.9559,125.2055,124.8912,125.1131,9114.0
2022-11-17 12:40:00,135.34,135.46,135.26,135.38,9516.0,125.1131,125.224,125.0391,125.1501,9516.0
2022-11-17 12:45:00,135.49,135.91,135.48,135.91,9668.0,125.2518,125.64,125.2425,125.64,9668.0
2022-11-17 12:50:00,135.89,136.51,135.87,136.29,54156.0,125.6215,126.1947,125.603,125.9913,54156.0
2022-11-17 12:55:00,136.35,136.59,136.29,136.49,17653.0,126.0468,126.2686,125.9913,126.1762,17653.0
2022-11-17 13:00:00,136.54,136.59,136.42,136.42,15469.0,126.2224,126.2686,126.1115,126.1115,15469.0
2022-11-17 13:05:00,136.44,136.5,136.18,136.42,21258.0,126.13,126.1854,125.8896,126.1115,21258.0
2022-11-17 13:10:00,136.45,136.89,136.45,136.89,21207.0,126.1392,126.546,126.1392,126.546,21207.0
2022-11-17 13:15:00,136.86,137.26,136.84,137.21,16303.0,126.5182,126.888,126.4997,126.8418,16303.0
2022-11-17 13:20:00,137.23,137.24,136.94,136.96,15434.0,126.8603,126.8695,126.5922,126.6107,15434.0
2022-11-17 13:25:00,136.95,137.15,136.79,136.79,15410.0,126.6014,126.7863,126.4535,126.4535,15410.0
2022-11-17 13:30:00,136.75,136.75,136.29,136.3,22477.0,126.4165,126.4165,125.9913,126.0006,22477.0
2022-11-17 13:35:00,136.37,136.67,136.31,136.67,11340.0,126.0653,126.3426,126.0098,126.3426,11340.0
2022-11-17 13:40:00,136.61,136.63,136.37,136.43,20220.0,126.2871,126.3056,126.0653,126.1207,20220.0
2022-11-17 13:45:00,136.48,136.49,136.17,136.19,9147.0,126.167,126.1762,125.8804,125.8989,9147.0
2022-11-17 13:50:00,136.25,136.43,136.21,136.4,25313.0,125.9543,126.1207,125.9174,126.093,25313.0
2022-11-17 13:55:00,136.3,136.43,136.19,136.35,26486.0,126.0006,126.1207,125.8989,126.0468,26486.0
2022-11-17 14:00:00,136.41,136.99,136.38,136.95,14308.0,126.1022,126.6384,126.0745,126.6014,14308.0
2022-11-17 14:05:00,137.0,137.15,136.93,137.06,14897.0,126.6477,126.7863,126.5829,126.7031,14897.0
2022-11-17 14:10:00,136.96,136.98,136.49,136.92,13276.0,126.6107,126.6292,126.1762,126.5737,13276.0
2022-11-17 14:15:00,136.91,136.92,136.69,136.7,9296.0,126.5645,126.5737,126.3611,126.3703,9296.0
2022-11-17 14:20:00,136.55,136.65,136.45,136.61,11011.0,126.2317,126.3241,126.1392,126.2871,11011.0
2022-11-17 14:25:00,136.64,136.64,136.18,136.33,20147.0,126.3149,126.3149,125.8896,126.0283,20147.0
2022-11-17 14:30:00,136.34,136.62,136.33,136.57,15158.0,126.0375,126.2964,126.0283,126.2502,15158.0
2022-11-17 14:35:00,136.63,136.63,136.48,136.52,9784.0,126.3056,126.3056,126.167,126.2039,9784.0
2022-11-17 14:40:00,136.53,136.56,136.34,136.42,11699.0,126.2132,126.2409,126.0375,126.1115,11699.0
2022-11-17 14:45:00,136.39,136.57,136.32,136.51,9616.0,126.0838,126.2502,126.019,126.1947,9616.0
2022-11-17 14:50:00,136.48,136.73,136.42,136.73,10150.0,126.167,126.3981,126.1115,126.3981,10150.0
2022-11-17 14:55:00,136.71,136.79,136.67,136.71,13188.0,126.3796,126.4535,126.3426,126.3796,13188.0
2022-11-17 15:00:00,136.7,136.76,136.41,136.49,19041.0,126.3703,126.4258,126.1022,126.1762,19041.0
2022-11-17 15:05:00,136.5,136.72,136.47,136.59,12230.0,126.1854,126.3888,126.1577,126.2686,12230.0
2022-11-17 15:10:00,136.57,136.82,136.57,136.69,11764.0,126.2502,126.4813,126.2502,126.3611,11764.0
2022-11-17 15:15:00,136.69,136.7,136.28,136.28,27088.0,126.3611,126.3703,125.9821,125.9821,27088.0
2022-11-17 15:20:00,136.3,136.31,136.06,136.28,22506.0,126.0006,126.0098,125.7787,125.9821,22506.0
2022-11-17 15:25:00,136.24,136.53,136.24,136.53,20825.0,125.9451,126.2132,125.9451,126.2132,20825.0
2022-11-17 15:30:00,136.54,136.54,136.35,136.46,16736.0,126.2224,126.2224,126.0468,126.1485,16736.0
2022-11-17 15:35:00,136.47,136.82,136.46,136.8,22735.0,126.1577,126.4813,126.1485,126.4628,22735.0
2022-11-17 15:40:00,136.83,137.03,136.67,136.99,50981.0,126.4905,126.6754,126.3426,126.6384,50981.0
2022-11-17 15:45:00,137.01,137.33,136.99,137.15,31612.0,126.6569,126.9527,126.6384,126.7863,31612.0
2022-11-17 15:50:00,137.2,137.44,137.03,137.35,47848.0,126.8325,127.0544,126.6754,126.9712,47848.0
2022-11-17 15:55:00,137.35,137.99,137.21,137.97,135773.0,126.9712,127.5628,126.8418,127.5444,135773.0
2022-11-18 09:30:00,134.5,134.95,133.33,134.02,131711.0,124.3366,124.7526,123.255,123.8928,131711.0
2022-11-18 09:35:00,134.08,135.12,134.07,134.24,33176.0,123.9483,124.9097,123.9391,124.0962,33176.0
2022-11-18 09:40:00,134.19,134.72,134.0,134.44,42688.0,124.05,124.5399,123.8744,124.2811,42688.0
2022-11-18 09:45:00,134.58,135.19,134.48,135.07,54038.0,124.4105,124.9744,124.3181,124.8635,54038.0
2022-11-18 09:50:00,135.13,135.66,134.57,135.5,43966.0,124.919,125.4089,124.4013,125.261,43966.0
2022-11-18 09:55:00,135.5,135.93,135.42,135.78,38185.0,125.261,125.6585,125.187,125.5198,38185.0
2022-11-18 10:00:00,135.77,136.1,135.52,135.61,49673.0,125.5106,125.8157,125.2795,125.3627,49673.0
2022-11-18 10:05:00,135.73,135.8,134.76,134.95,31650.0,125.4736,125.5383,124.5769,124.7526,31650.0
2022-11-18 10:10:00,135.0,135.32,134.8,134.8,40240.0,124.7988,125.0946,124.6139,124.6139,40240.0
2022-11-18 10:15:00,134.78,135.33,134.58,135.09,46194.0,124.5954,125.1039,124.4105,124.882,46194.0
2022-11-18 10:20:00,135.19,135.43,134.97,135.27,10371.0,124.9744,125.1963,124.7711,125.0484,10371.0
2022-11-18 10:25:00,135.25,135.89,135.25,135.73,13475.0,125.0299,125.6215,125.0299,125.4736,13475.0
2022-11-18 10:30:00,135.77,135.99,135.53,135.91,18968.0,125.5106,125.714,125.2887,125.64,18968.0
2022-11-18 10:35:00,136.0,136.61,136.0,136.43,28180.0,125.7232,126.2871,125.7232,126.1207,28180.0
2022-11-18 10:40:00,136.3,136.9,136.23,136.88,26283.0,126.0006,126.5552,125.9358,126.5367,26283.0
2022-11-18 10:45:00,136.87,137.17,136.74,136.99,23260.0,126.5275,126.8048,126.4073,126.6384,23260.0
2022-11-18 10:50:00,137.05,137.27,136.86,136.86,25495.0,126.6939,126.8973,126.5182,126.5182,25495.0
2022-11-18 10:55:00,136.92,137.12,136.75,136.94,19550.0,126.5737,126.7586,126.4165,126.5922,19550.0
2022-11-18 11:00:00,136.94,137.19,136.8,136.99,15954.0,126.5922,126.8233,126.4628,126.6384,15954.0
2022-11-18 11:05:00,137.1,137.58,137.07,137.55,44242.0,126.7401,127.1838,126.7124,127.1561,44242.0
2022-11-18 11:10:00,137.55,137.55,136.66,136.66,30971.0,127.1561,127.1561,126.3333,126.3333,30971.0
2022-11-18 11:15:00,136.71,137.12,136.65,137.07,7605.0,126.3796,126.7586,126.3241,126.7124,7605.0
2022-11-18 11:20:00,137.12,137.37,137.01,137.18,11427.0,126.7586,126.9897,126.6569,126.8141,11427.0
2022-11-18 11:25:00,137.14,137.32,137.03,137.03,6572.0,126.7771,126.9435,126.6754,126.6754,6572.0
2022-11-18 11:30:00,137.09,137.13,136.85,136.99,10098.0,126.7309,126.7678,126.509,126.6384,10098.0
2022-11-18 11:35:00,136.97,136.97,136.63,136.66,9812.0,126.6199,126.6199,126.3056,126.3333,9812.0
2022-11-18 11:40:00,136.72,136.8,136.48,136.5,23036.0,126.3888,126.4628,126.167,126.1854,23036.0
2022-11-18 11:45:00,136.51,136.61,136.11,136.13,10945.0,126.1947,126.2871,125.8249,125.8434,10945.0
2022-11-18 11:50:00,136.2,136.43,136.15,136.43,10777.0,125.9081,126.1207,125.8619,126.1207,10777.0
2022-11-18 11:55:00,136.5,136.65,136.46,136.6,16674.0,126.1854,126.3241,126.1485,126.2779,16674.0
2022-11-18 12:00:00,136.57,136.7,136.47,136.7,5365.0,126.2502,126.3703,126.1577,126.3703,5365.0
2022-11-18 12:05:00,136.67,136.7,136.18,136.18,9458.0,126.3426,126.3703,125.8896,125.8896,9458.0
2022-11-18 12:10:00,136.22,136.36,136.12,136.33,8332.0,125.9266,126.056,125.8342,126.0283,8332.0
2022-11-18 12:15:00,136.38,136.38,136.02,136.17,14896.0,126.0745,126.0745,125.7417,125.8804,14896.0
2022-11-18 12:20:00,136.18,136.3,136.0,136.0,8157.0,125.8896,126.0006,125.7232,125.7232,8157.0
2022-11-18 12:25:00,135.98,136.31,135.96,136.09,6255.0,125.7047,126.0098,125.6862,125.8064,6255.0
2022-11-18 12:30:00,136.08,136.08,135.42,135.42,63925.0,125.7972,125.7972,125.187,125.187,63925.0
2022-11-18 12:35:00,135.39,135.59,135.32,135.51,10146.0,125.1593,125.3442,125.0946,125.2702,10146.0
2022-11-18 12:40:00,135.52,135.75,135.51,135.59,11897.0,125.2795,125.4921,125.2702,125.3442,11897.0
2022-11-18 12:45:00,135.54,135.62,135.45,135.58,6490.0,125.298,125.3719,125.2148,125.335,6490.0
2022-11-18 12:50:00,135.58,136.01,135.58,135.98,37808.0,125.335,125.7325,125.335,125.7047,37808.0
2022-11-18 12:55:00,135.94,136.24,135.79,136.19,13610.0,125.6678,125.9451,125.5291,125.8989,13610.0
2022-11-18 13:00:00,136.21,136.31,136.06,136.18,11170.0,125.9174,126.0098,125.7787,125.8896,11170.0
2022-11-18 13:05:00,136.16,136.39,136.05,136.39,11180.0,125.8711,126.0838,125.7694,126.0838,11180.0
2022-11-18 13:10:00,136.37,136.9,136.35,136.9,19008.0,126.0653,126.5552,126.0468,126.5552,19008.0
2022-11-18 13:15:00,136.91,137.12,136.8,137.12,13471.0,126.5645,126.7586,126.4628,126.7586,13471.0
2022-11-18 13:20:00,137.09,137.16,136.83,137.01,13586.0,126.7309,126.7956,126.4905,126.6569,13586.0
2022-11-18 13:25:00,137.03,137.12,136.96,137.07,6654.0,126.6754,126.7586,126.6107,126.7124,6654.0
2022-11-18 13:30:00,137.04,137.04,136.79,136.92,10725.0,126.6846,126.6846,126.4535,126.5737,10725.0
2022-11-18 13:35:00,136.9,136.93,136.77,136.84,6944.0,126.5552,126.5829,126.435,126.4997,6944.0
2022-11-18 13:40:00,136.84,136.97,136.65,136.74,17010.0,126.4997,126.6199,126.3241,126.4073,17010.0
2022-11-18 13:45:00,136.74,136.96,136.73,136.88,18642.0,126.4073,126.6107,126.3981,126.5367,18642.0
2022-11-18 13:50:00,136.83,136.93,136.79,136.86,13309.0,126.4905,126.5829,126.4535,126.5182,13309.0
2022-11-18 13:55:00,136.83,137.13,136.83,137.08,9683.0,126.4905,126.7678,126.4905,126.7216,9683.0
2022-11-18 14:00:00,137.12,137.16,137.03,137.16,14689.0,126.7586,126.7956,126.6754,126.7956,14689.0
2022-11-18 14:05:00,137.16,137.25,137.04,137.2,12792.0,126.7956,126.8788,126.6846,126.8325,12792.0
2022-11-18 14:10:00,137.2,137.2,136.95,137.03,10415.0,126.8325,126.8325,126.6014,126.6754,10415.0
2022-11-18 14:15:00,137.0,137.16,136.95,137.09,12990.0,126.6477,126.7956,126.6014,126.7309,12990.0
2022-11-18 14:20:00,137.07,137.38,137.01,137.34,13841.0,126.7124,126.9989,126.6569,126.962,13841.0
2022-11-18 14:25:00,137.33,137.59,137.26,137.59,13351.0,126.9527,127.1931,126.888,127.1931,13351.0
2022-11-18 14:30:00,137.54,137.74,137.45,137.69,14096.0,127.1469,127.3317,127.0637,127.2855,14096.0
2022-11-18 14:35:00,137.69,137.71,137.31,137.38,19308.0,127.2855,127.304,126.9342,126.9989,19308.0
2022-11-18 14:40:00,137.4,137.73,137.38,137.68,12862.0,127.0174,127.3225,126.9989,127.2763,12862.0
2022-11-18 14:45:00,137.65,137.82,137.61,137.82,13841.0,127.2485,127.4057,127.2116,127.4057,13841.0
2022-11-18 14:50:00,137.78,137.91,137.74,137.76,15756.0,127.3687,127.4889,127.3317,127.3502,15756.0
2022-11-18 14:55:00,137.78,137.85,137.58,137.68,14200.0,127.3687,127.4334,127.1838,127.2763,14200.0
2022-11-18 15:00:00,137.68,137.79,137.55,137.61,15535.0,127.2763,127.378,127.1561,127.2116,15535.0
2022-11-18 15:05:00,137.65,137.7,137.45,137.46,13229.0,127.2485,127.2948,127.0637,127.0729,13229.0
2022-11-18 15:10:00,137.54,137.71,137.5,137.67,10780.0,127.1469,127.304,127.1099,127.267,10780.0
2022-11-18 15:15:00,137.65,137.68,137.41,137.47,12627.0,127.2485,127.2763,127.0267,127.0821,12627.0
2022-11-18 15:20:00,137.46,137.55,137.32,137.51,12269.0,127.0729,127.1561,126.9435,127.1191,12269.0
2022-11-18 15:25:00,137.45,137.88,137.45,137.88,15415.0,127.0637,127.4612,127.0637,127.4612,15415.0
2022-11-18 15:30:00,137.89,137.96,137.78,137.84,25071.0,127.4704,127.5351,127.3687,127.4242,25071.0
2022-11-18 15:35:00,137.82,138.13,137.81,138.13,34083.0,127.4057,127.6923,127.3965,127.6923,34083.0
2022-11-18 15:40:00,138.13,138.3,138.0,138.0,34006.0,127.6923,127.8494,127.5721,127.5721,34006.0
2022-11-18 15:45:00,138.0,138.0,137.58,137.7,33796.0,127.5721,127.5721,127.1838,127.2948,33796.0
2022-11-18 15:50:00,137.71,137.84,137.3,137.32,44866.0,127.304,127.4242,126.925,126.9435,44866.0
2022-11-18 15:55:00,137.33,137.76,137.29,137.72,102220.0,126.9527,127.3502,126.9157,127.3133,102220.0
2022-11-21 09:30:00,135.58,136.19,134.51,135.69,68510.0,125.335,125.8989,124.3458,125.4366,68510.0
2022-11-21 09:35:00,135.75,135.91,135.13,135.3,66043.0,125.4921,125.64,124.919,125.0761,66043.0
2022-11-21 09:40:00,135.34,135.52,133.8,134.0,61931.0,125.1131,125.2795,123.6895,123.8744,61931.0
2022-11-21 09:45:00,133.88,135.03,133.71,135.0,65291.0,123.7634,124.8265,123.6063,124.7988,65291.0
2022-11-21 09:50:00,134.94,135.23,134.75,134.89,34738.0,124.7433,125.0114,124.5677,124.6971,34738.0
2022-11-21 09:55:00,134.97,135.53,134.96,135.43,33785.0,124.7711,125.2887,124.7618,125.1963,33785.0
2022-11-21 10:00:00,135.48,136.24,135.48,136.18,57781.0,125.2425,125.9451,125.2425,125.8896,57781.0
2022-11-21 10:05:00,136.18,136.25,135.37,135.48,39694.0,125.8896,125.9543,125.1408,125.2425,39694.0
2022-11-21 10:10:00,135.47,135.49,134.44,134.48,36143.0,125.2333,125.2518,124.2811,124.3181,36143.0
2022-11-21 10:15:00,134.54,134.68,134.31,134.37,25398.0,124.3735,124.503,124.1609,124.2164,25398.0
2022-11-21 10:20:00,134.31,134.38,133.8,133.9,28966.0,124.1609,124.2256,123.6895,123.7819,28966.0
2022-11-21 10:25:00,133.91,134.07,133.27,133.36,40493.0,123.7912,123.9391,123.1995,123.2827,40493.0
2022-11-21 10:30:00,133.27,133.27,132.31,132.39,55162.0,123.1995,123.1995,122.3121,122.386,55162.0
2022-11-21 10:35:00,132.3,133.25,132.19,132.99,48700.0,122.3028,123.181,122.2011,122.9407,48700.0
2022-11-21 10:40:00,132.95,133.34,132.87,133.12,25657.0,122.9037,123.2642,122.8297,123.0608,25657.0
2022-11-21 10:45:00,133.2,133.2,132.2,132.49,52510.0,123.1348,123.1348,122.2104,122.4785,52510.0
2022-11-21 10:50:00,132.42,132.48,132.08,132.1,32948.0,122.4137,122.4692,122.0994,122.1179,32948.0
2022-11-21 10:55:00,132.19,132.99,132.19,132.99,25060.0,122.2011,122.9407,122.2011,122.9407,25060.0
2022-11-21 11:00:00,132.99,133.24,132.57,132.57,21822.0,122.9407,123.1718,122.5524,122.5524,21822.0
2022-11-21 11:05:00,132.56,132.67,132.28,132.57,41655.0,122.5432,122.6449,122.2843,122.5524,41655.0
2022-11-21 11:10:00,132.54,132.67,132.35,132.48,24821.0,122.5247,122.6449,122.349,122.4692,24821.0
2022-11-21 11:15:00,132.5,132.83,132.44,132.83,27564.0,122.4877,122.7928,122.4322,122.7928,27564.0
2022-11-21 11:20:00,132.88,133.07,132.64,132.83,16596.0,122.839,123.0146,122.6171,122.7928,16596.0
2022-11-21 11:25:00,132.8,132.8,132.43,132.59,18625.0,122.765,122.765,122.423,122.5709,18625.0
2022-11-21 11:30:00,132.59,132.87,132.52,132.78,13050.0,122.5709,122.8297,122.5062,122.7465,13050.0
2022-11-21 11:35:00,132.74,133.28,132.74,133.12,15277.0,122.7096,123.2088,122.7096,123.0608,15277.0
2022-11-21 11:40:00,133.14,133.31,133.1,133.2,10754.0,123.0793,123.2365,123.0424,123.1348,10754.0
2022-11-21 11:45:00,133.21,133.23,132.95,133.15,27616.0,123.144,123.1625,122.9037,123.0886,27616.0
2022-11-21 11:50:00,133.13,133.46,132.98,133.38,23838.0,123.0701,123.3752,122.9314,123.3012,23838.0
2022-11-21 11:55:00,133.45,133.45,133.0,133.09,17324.0,123.3659,123.3659,122.9499,123.0331,17324.0
2022-11-21 12:00:00,133.08,135.71,132.81,135.6,76273.0,123.0239,125.4551,122.7743,125.3534,76273.0
2022-11-21 12:05:00,135.48,135.73,134.77,134.96,76896.0,125.2425,125.4736,124.5862,124.7618,76896.0
2022-11-21 12:10:00,134.94,135.35,134.78,135.25,30191.0,124.7433,125.1223,124.5954,125.0299,30191.0
2022-11-21 12:15:00,135.18,135.35,134.73,134.91,23503.0,124.9652,125.1223,124.5492,124.7156,23503.0
2022-11-21 12:20:00,134.98,135.27,134.91,135.07,20333.0,124.7803,125.0484,124.7156,124.8635,20333.0
2022-11-21 12:25:00,135.08,135.22,134.98,135.05,15122.0,124.8727,125.0022,124.7803,124.845,15122.0
2022-11-21 12:30:00,135.03,136.1,135.02,136.02,45936.0,124.8265,125.8157,124.8173,125.7417,45936.0
2022-11-21 12:35:00,136.11,136.4,135.87,135.94,35368.0,125.8249,126.093,125.603,125.6678,35368.0
2022-11-21 12:40:00,135.96,136.37,135.96,136.14,18852.0,125.6862,126.0653,125.6862,125.8526,18852.0
2022-11-21 12:45:00,136.12,136.33,135.88,135.88,16400.0,125.8342,126.0283,125.6123,125.6123,16400.0
2022-11-21 12:50:00,135.95,136.33,135.87,136.24,9936.0,125.677,126.0283,125.603,125.9451,9936.0
2022-11-21 12:55:00,136.21,136.55,136.14,136.52,26104.0,125.9174,126.2317,125.8526,126.2039,26104.0
2022-11-21 13:00:00,136.52,136.95,136.41,136.74,32398.0,126.2039,126.6014,126.1022,126.4073,32398.0
2022-11-21 13:05:00,136.69,136.92,136.57,136.65,25442.0,126.3611,126.5737,126.2502,126.3241,25442.0
2022-11-21 13:10:00,136.65,136.86,136.62,136.77,21303.0,126.3241,126.5182,126.2964,126.435,21303.0
2022-11-21 13:15:00,136.77,137.03,136.61,136.93,37751.0,126.435,126.6754,126.2871,126.5829,37751.0
2022-11-21 13:20:00,136.91,136.95,136.33,136.38,18860.0,126.5645,126.6014,126.0283,126.0745,18860.0
2022-11-21 13:25:00,136.38,136.51,136.18,136.47,14917.0,126.0745,126.1947,125.8896,126.1577,14917.0
2022-11-21 13:30:00,136.54,136.66,136.39,136.41,7671.0,126.2224,126.3333,126.0838,126.1022,7671.0
2022-11-21 13:35:00,136.46,136.81,136.33,136.77,9712.0,126.1485,126.472,126.0283,126.435,9712.0
2022-11-21 13:40:00,136.84,136.84,136.6,136.69,10532.0,126.4997,126.4997,126.2779,126.3611,10532.0
2022-11-21 13:45:00,136.71,136.79,136.45,136.52,30462.0,126.3796,126.4535,126.1392,126.2039,30462.0
2022-11-21 13:50:00,136.59,136.59,136.29,136.44,9083.0,126.2686,126.2686,125.9913,126.13,9083.0
2022-11-21 13:55:00,136.46,136.8,136.42,136.63,12074.0,126.1485,126.4628,126.1115,126.3056,12074.0
2022-11-21 14:00:00,136.68,136.92,136.63,136.78,11718.0,126.3518,126.5737,126.3056,126.4443,11718.0
2022-11-21 14:05:00,136.77,137.11,136.77,136.94,17475.0,126.435,126.7493,126.435,126.5922,17475.0
2022-11-21 14:10:00,136.95,136.96,136.73,136.83,20847.0,126.6014,126.6107,126.3981,126.4905,20847.0
2022-11-21 14:15:00,136.77,136.96,136.75,136.95,8080.0,126.435,126.6107,126.4165,126.6014,8080.0
2022-11-21 14:20:00,136.93,136.95,136.5,136.57,16095.0,126.5829,126.6014,126.1854,126.2502,16095.0
2022-11-21 14:25:00,136.54,136.83,136.54,136.74,11021.0,126.2224,126.4905,126.2224,126.4073,11021.0
2022-11-21 14:30:00,136.8,136.96,136.56,136.69,48250.0,126.4628,126.6107,126.2409,126.3611,48250.0
2022-11-21 14:35:00,136.74,136.75,136.35,136.35,14583.0,126.4073,126.4165,126.0468,126.0468,14583.0
2022-11-21 14:40:00,136.3,136.47,136.01,136.04,11594.0,126.0006,126.1577,125.7325,125.7602,11594.0
2022-11-21 14:45:00,136.03,136.24,136.0,136.23,12802.0,125.751,125.9451,125.7232,125.9358,12802.0
2022-11-21 14:50:00,136.26,136.49,136.19,136.37,10182.0,125.9636,126.1762,125.8989,126.0653,10182.0
2022-11-21 14:55:00,136.36,136.46,136.08,136.08,10799.0,126.056,126.1485,125.7972,125.7972,10799.0
2022-11-21 15:00:00,136.06,136.19,135.79,136.09,30831.0,125.7787,125.8989,125.5291,125.8064,30831.0
2022-11-21 15:05:00,136.12,136.26,136.06,136.16,20121.0,125.8342,125.9636,125.7787,125.8711,20121.0
2022-11-21 15:10:00,136.15,136.21,136.08,136.13,15747.0,125.8619,125.9174,125.7972,125.8434,15747.0
2022-11-21 15:15:00,136.1,136.17,135.98,136.01,23369.0,125.8157,125.8804,125.7047,125.7325,23369.0
2022-11-21 15:20:00,136.04,136.14,135.94,135.97,29381.0,125.7602,125.8526,125.6678,125.6955,29381.0
2022-11-21 15:25:00,136.01,136.04,135.73,135.79,25240.0,125.7325,125.7602,125.4736,125.5291,25240.0
2022-11-21 15:30:00,135.83,135.85,135.57,135.62,47886.0,125.5661,125.5846,125.3257,125.3719,47886.0
2022-11-21 15:35:00,135.58,135.65,135.38,135.43,41831.0,125.335,125.3997,125.1501,125.1963,41831.0
2022-11-21 15:40:00,135.42,135.42,135.12,135.22,42422.0,125.187,125.187,124.9097,125.0022,42422.0
2022-11-21 15:45:00,135.22,135.68,135.22,135.6,33229.0,125.0022,125.4274,125.0022,125.3534,33229.0
2022-11-21 15:50:00,135.62,135.79,135.45,135.78,49057.0,125.3719,125.5291,125.2148,125.5198,49057.0
2022-11-21 15:55:00,135.77,136.04,135.63,135.93,122997.0,125.5106,125.7602,125.3812,125.6585,122997.0
2022-11-22 09:30:00,138.5,139.72,137.55,137.95,136987.0,128.0343,129.1621,127.1561,127.5259,136987.0
2022-11-22 09:35:00,138.03,138.43,137.72,138.42,31218.0,127.5998,127.9696,127.3133,127.9604,31218.0
2022-11-22 09:40:00,138.57,138.92,138.11,138.78,31121.0,128.099,128.4226,127.6738,128.2932,31121.0
2022-11-22 09:45:00,138.81,139.23,138.68,138.88,27148.0,128.3209,128.7091,128.2007,128.3856,27148.0
2022-11-22 09:50:00,138.73,138.88,138.26,138.69,31413.0,128.2469,128.3856,127.8124,128.21,31413.0
2022-11-22 09:55:00,138.78,139.15,138.54,139.15,16189.0,128.2932,128.6352,128.0713,128.6352,16189.0
2022-11-22 10:00:00,139.02,139.6,138.98,139.15,30815.0,128.515,129.0512,128.478,128.6352,30815.0
2022-11-22 10:05:00,139.2,139.49,139.15,139.28,18139.0,128.6814,128.9495,128.6352,128.7554,18139.0
2022-11-22 10:10:00,139.37,139.45,138.77,139.11,19994.0,128.8386,128.9125,128.2839,128.5982,19994.0
2022-11-22 10:15:00,139.16,139.19,138.76,139.03,10904.0,128.6444,128.6722,128.2747,128.5243,10904.0
2022-11-22 10:20:00,139.13,139.42,139.0,139.28,10257.0,128.6167,128.8848,128.4965,128.7554,10257.0
2022-11-22 10:25:00,139.34,139.41,139.12,139.19,7947.0,128.8108,128.8755,128.6075,128.6722,7947.0
2022-11-22 10:30:00,139.27,139.32,138.94,138.94,21158.0,128.7461,128.7923,128.4411,128.4411,21158.0
2022-11-22 10:35:00,139.01,139.45,138.87,139.38,15146.0,128.5058,128.9125,128.3764,128.8478,15146.0
2022-11-22 10:40:00,139.38,139.44,139.2,139.27,12154.0,128.8478,128.9033,128.6814,128.7461,12154.0
2022-11-22 10:45:00,139.33,139.52,139.22,139.41,12306.0,128.8016,128.9772,128.6999,128.8755,12306.0
2022-11-22 10:50:00,139.37,139.5,138.9,138.97,10581.0,128.8386,128.9587,128.4041,128.4688,10581.0
2022-11-22 10:55:00,138.98,139.23,138.83,139.17,13964.0,128.478,128.7091,128.3394,128.6537,13964.0
2022-11-22 11:00:00,139.13,139.31,138.86,139.02,16236.0,128.6167,128.7831,128.3671,128.515,16236.0
2022-11-22 11:05:00,139.15,139.29,139.0,139.28,14089.0,128.6352,128.7646,128.4965,128.7554,14089.0
2022-11-22 11:10:00,139.27,139.48,139.02,139.05,21270.0,128.7461,128.9403,128.515,128.5428,21270.0
2022-11-22 11:15:00,139.0,139.5,138.94,139.48,19283.0,128.4965,128.9587,128.4411,128.9403,19283.0
2022-11-22 11:20:00,139.51,139.51,139.26,139.39,13031.0,128.968,128.968,128.7369,128.8571,13031.0
2022-11-22 11:25:00,139.43,139.53,139.27,139.31,12593.0,128.894,128.9865,128.7461,128.7831,12593.0
2022-11-22 11:30:00,139.3,139.44,139.24,139.44,9169.0,128.7739,128.9033,128.7184,128.9033,9169.0
2022-11-22 11:35:00,139.42,139.72,139.35,139.61,14319.0,128.8848,129.1621,128.8201,129.0604,14319.0
2022-11-22 11:40:00,139.64,139.94,139.64,139.94,15599.0,129.0882,129.3655,129.0882,129.3655,15599.0
2022-11-22 11:45:00,139.95,140.31,139.92,140.3,31773.0,129.3747,129.7075,129.347,129.6983,31773.0
2022-11-22 11:50:00,140.3,140.35,140.21,140.27,6006.0,129.6983,129.7445,129.6151,129.6706,6006.0
2022-11-22 11:55:00,140.31,140.35,140.04,140.21,13014.0,129.7075,129.7445,129.4579,129.6151,13014.0
2022-11-22 12:00:00,140.22,140.62,140.22,140.58,25660.0,129.6243,129.9941,129.6243,129.9571,25660.0
2022-11-22 12:05:00,140.56,140.8,140.53,140.77,11751.0,129.9386,130.1605,129.9109,130.1328,11751.0
2022-11-22 12:10:00,140.74,140.84,140.61,140.63,8225.0,130.105,130.1975,129.9849,130.0034,8225.0
2022-11-22 12:15:00,140.62,140.73,140.58,140.65,6841.0,129.9941,130.0958,129.9571,130.0218,6841.0
2022-11-22 12:20:00,140.6,140.67,140.54,140.59,6713.0,129.9756,130.0403,129.9202,129.9664,6713.0
2022-11-22 12:25:00,140.61,140.78,140.54,140.76,9622.0,129.9849,130.142,129.9202,130.1235,9622.0
2022-11-22 12:30:00,140.83,140.84,140.65,140.73,6728.0,130.1882,130.1975,130.0218,130.0958,6728.0
2022-11-22 12:35:00,140.7,140.85,140.61,140.85,9314.0,130.0681,130.2067,129.9849,130.2067,9314.0
2022-11-22 12:40:00,140.89,140.92,140.62,140.67,14939.0,130.2437,130.2714,129.9941,130.0403,14939.0
2022-11-22 12:45:00,140.74,140.74,140.59,140.71,8623.0,130.105,130.105,129.9664,130.0773,8623.0
2022-11-22 12:50:00,140.69,140.97,140.68,140.83,28329.0,130.0588,130.3177,130.0496,130.1882,28329.0
2022-11-22 12:55:00,140.79,141.09,140.79,141.04,15807.0,130.1513,130.4286,130.1513,130.3824,15807.0
2022-11-22 13:00:00,141.03,141.22,141.01,141.19,11895.0,130.3731,130.5488,130.3546,130.521,11895.0
2022-11-22 13:05:00,141.13,141.38,141.11,141.38,18146.0,130.4656,130.6967,130.4471,130.6967,18146.0
2022-11-22 13:10:00,141.38,141.67,141.31,141.53,21311.0,130.6967,130.9648,130.632,130.8354,21311.0
2022-11-22 13:15:00,141.52,141.63,141.3,141.47,23528.0,130.8261,130.9278,130.6227,130.7799,23528.0
2022-11-22 13:20:00,141.52,141.66,141.39,141.65,16593.0,130.8261,130.9555,130.7059,130.9463,16593.0
2022-11-22 13:25:00,141.66,141.69,141.55,141.6,15357.0,130.9555,130.9833,130.8538,130.9001,15357.0
2022-11-22 13:30:00,141.55,141.55,141.09,141.12,19062.0,130.8538,130.8538,130.4286,130.4563,19062.0
2022-11-22 13:35:00,141.07,141.11,140.87,141.09,22331.0,130.4101,130.4471,130.2252,130.4286,22331.0
2022-11-22 13:40:00,141.07,141.14,140.89,140.89,16993.0,130.4101,130.4748,130.2437,130.2437,16993.0
2022-11-22 13:45:00,140.9,141.08,140.85,140.91,15943.0,130.253,130.4194,130.2067,130.2622,15943.0
2022-11-22 13:50:00,140.88,141.03,140.77,140.91,21768.0,130.2345,130.3731,130.1328,130.2622,21768.0
2022-11-22 13:55:00,140.9,140.93,140.68,140.74,13792.0,130.253,130.2807,130.0496,130.105,13792.0
2022-11-22 14:00:00,140.79,140.79,140.34,140.62,17937.0,130.1513,130.1513,129.7353,129.9941,17937.0
2022-11-22 14:05:00,140.63,140.89,140.63,140.73,15436.0,130.0034,130.2437,130.0034,130.0958,15436.0
2022-11-22 14:10:00,140.77,141.22,140.76,141.17,12296.0,130.1328,130.5488,130.1235,130.5026,12296.0
2022-11-22 14:15:00,141.14,141.2,140.97,141.19,12750.0,130.4748,130.5303,130.3177,130.521,12750.0
2022-11-22 14:20:00,141.19,141.23,140.88,140.97,9748.0,130.521,130.558,130.2345,130.3177,9748.0
2022-11-22 14:25:00,141.02,141.09,140.74,140.8,8455.0,130.3639,130.4286,130.105,130.1605,8455.0
2022-11-22 14:30:00,140.83,140.84,140.63,140.63,8072.0,130.1882,130.1975,130.0034,130.0034,8072.0
2022-11-22 14:35:00,140.65,140.84,140.59,140.69,11103.0,130.0218,130.1975,129.9664,130.0588,11103.0
2022-11-22 14:40:00,140.69,140.96,140.66,140.92,8118.0,130.0588,130.3084,130.0311,130.2714,8118.0
2022-11-22 14:45:00,140.94,140.97,140.74,140.78,10596.0,130.2899,130.3177,130.105,130.142,10596.0
2022-11-22 14:50:00,140.8,140.91,140.72,140.89,12220.0,130.1605,130.2622,130.0866,130.2437,12220.0
2022-11-22 14:55:00,140.92,141.28,140.92,141.23,30257.0,130.2714,130.6042,130.2714,130.558,30257.0
2022-11-22 15:00:00,141.22,141.27,141.06,141.26,21349.0,130.5488,130.595,130.4009,130.5858,21349.0
2022-11-22 15:05:00,141.27,141.31,141.17,141.28,17358.0,130.595,130.632,130.5026,130.6042,17358.0
2022-11-22 15:10:00,141.3,141.31,141.05,141.13,23856.0,130.6227,130.632,130.3916,130.4656,23856.0
2022-11-22 15:15:00,141.14,141.28,141.06,141.13,12398.0,130.4748,130.6042,130.4009,130.4656,12398.0
2022-11-22 15:20:00,141.2,141.48,141.15,141.48,27539.0,130.5303,130.7891,130.4841,130.7891,27539.0
2022-11-22 15:25:00,141.49,141.58,141.41,141.45,25262.0,130.7984,130.8816,130.7244,130.7614,25262.0
2022-11-22 15:30:00,141.44,141.64,141.3,141.62,26942.0,130.7522,130.937,130.6227,130.9185,26942.0
2022-11-22 15:35:00,141.61,141.73,141.47,141.67,29053.0,130.9093,131.0202,130.7799,130.9648,29053.0
2022-11-22 15:40:00,141.66,141.77,141.6,141.64,35018.0,130.9555,131.0572,130.9001,130.937,35018.0
2022-11-22 15:45:00,141.69,141.9,141.62,141.85,56876.0,130.9833,131.1774,130.9185,131.1312,56876.0
2022-11-22 15:50:00,141.91,142.16,141.82,141.98,74854.0,131.1866,131.4177,131.1034,131.2513,74854.0
2022-11-22 15:55:00,142.0,142.04,141.83,141.98,140224.0,131.2698,131.3068,131.1127,131.2513,140224.0
2022-11-23 09:30:00,139.62,141.29,138.82,141.24,100380.0,129.0697,130.6135,128.3301,130.5673,100380.0
2022-11-23 09:35:00,141.28,141.54,140.75,141.1,35386.0,130.6042,130.8446,130.1143,130.4378,35386.0
2022-11-23 09:40:00,141.2,141.41,140.76,140.76,34005.0,130.5303,130.7244,130.1235,130.1235,34005.0
2022-11-23 09:45:00,140.84,141.37,140.42,141.36,47169.0,130.1975,130.6874,129.8092,130.6782,47169.0
2022-11-23 09:50:00,141.37,141.51,140.93,141.09,25321.0,130.6874,130.8169,130.2807,130.4286,25321.0
2022-11-23 09:55:00,141.01,141.01,140.55,140.61,25708.0,130.3546,130.3546,129.9294,129.9849,25708.0
2022-11-23 10:00:00,140.59,140.65,139.91,140.32,27479.0,129.9664,130.0218,129.3378,129.7168,27479.0
2022-11-23 10:05:00,140.48,140.72,140.36,140.41,22150.0,129.8647,130.0866,129.7538,129.8,22150.0
2022-11-23 10:10:00,140.65,140.65,140.18,140.28,17039.0,130.0218,130.0218,129.5874,129.6798,17039.0
2022-11-23 10:15:00,140.22,140.32,139.67,140.07,21200.0,129.6243,129.7168,129.1159,129.4857,21200.0
2022-11-23 10:20:00,140.11,140.12,139.69,139.84,22504.0,129.5227,129.5319,129.1344,129.2731,22504.0
2022-11-23 10:25:00,139.9,139.94,139.66,139.94,20809.0,129.3285,129.3655,129.1067,129.3655,20809.0
2022-11-23 10:30:00,139.87,139.93,138.81,138.82,36980.0,129.3008,129.3563,128.3209,128.3301,36980.0
2022-11-23 10:35:00,138.83,139.13,138.72,138.94,27041.0,128.3394,128.6167,128.2377,128.4411,27041.0
2022-11-23 10:40:00,138.94,139.44,138.8,139.2,28102.0,128.4411,128.9033,128.3116,128.6814,28102.0
2022-11-23 10:45:00,139.19,139.27,138.8,138.8,18100.0,128.6722,128.7461,128.3116,128.3116,18100.0
2022-11-23 10:50:00,138.85,139.3,138.61,139.3,27705.0,128.3579,128.7739,128.136,128.7739,27705.0
2022-11-23 10:55:00,139.21,139.3,138.95,139.12,20189.0,128.6907,128.7739,128.4503,128.6075,20189.0
2022-11-23 11:00:00,139.14,139.16,138.51,138.81,24549.0,128.6259,128.6444,128.0436,128.3209,24549.0
2022-11-23 11:05:00,138.79,138.98,138.74,138.81,18537.0,128.3024,128.478,128.2562,128.3209,18537.0
2022-11-23 11:10:00,138.75,139.02,138.36,138.97,22763.0,128.2654,128.515,127.9049,128.4688,22763.0
2022-11-23 11:15:00,139.03,139.08,138.76,138.87,15956.0,128.5243,128.5705,128.2747,128.3764,15956.0
2022-11-23 11:20:00,138.83,139.19,138.79,139.09,17477.0,128.3394,128.6722,128.3024,128.5797,17477.0
2022-11-23 11:25:00,139.08,139.56,138.99,139.56,36105.0,128.5705,129.0142,128.4873,129.0142,36105.0
2022-11-23 11:30:00,139.6,139.74,139.28,139.31,21373.0,129.0512,129.1806,128.7554,128.7831,21373.0
2022-11-23 11:35:00,139.29,139.61,139.24,139.58,13689.0,128.7646,129.0604,128.7184,129.0327,13689.0
2022-11-23 11:40:00,139.61,139.63,138.87,138.89,99590.0,129.0604,129.0789,128.3764,128.3948,99590.0
2022-11-23 11:45:00,138.92,138.93,138.7,138.74,10610.0,128.4226,128.4318,128.2192,128.2562,10610.0
2022-11-23 11:50:00,138.77,138.98,138.68,138.7,17839.0,128.2839,128.478,128.2007,128.2192,17839.0
2022-11-23 11:55:00,138.67,138.74,138.45,138.69,15388.0,128.1915,128.2562,127.9881,128.21,15388.0
2022-11-23 12:00:00,138.73,138.86,138.54,138.55,33855.0,128.2469,128.3671,128.0713,128.0805,33855.0
2022-11-23 12:05:00,138.54,138.81,138.44,138.81,19209.0,128.0713,128.3209,127.9788,128.3209,19209.0
2022-11-23 12:10:00,138.74,138.83,138.56,138.56,12131.0,128.2562,128.3394,128.0898,128.0898,12131.0
2022-11-23 12:15:00,138.56,138.58,138.21,138.43,29101.0,128.0898,128.1083,127.7662,127.9696,29101.0
2022-11-23 12:20:00,138.51,138.52,138.32,138.33,11053.0,128.0436,128.0528,127.8679,127.8772,11053.0
2022-11-23 12:25:00,138.3,138.35,138.17,138.31,15541.0,127.8494,127.8956,127.7292,127.8587,15541.0
2022-11-23 12:30:00,138.34,138.34,137.9,137.96,21690.0,127.8864,127.8864,127.4796,127.5351,21690.0
2022-11-23 12:35:00,137.92,138.18,137.91,138.12,17412.0,127.4981,127.7385,127.4889,127.683,17412.0
2022-11-23 12:40:00,138.17,138.46,138.14,138.45,11605.0,127.7292,127.9973,127.7015,127.9881,11605.0
2022-11-23 12:45:00,138.41,138.82,138.39,138.72,16223.0,127.9511,128.3301,127.9326,128.2377,16223.0
2022-11-23 12:50:00,138.69,138.72,138.41,138.59,12887.0,128.21,128.2377,127.9511,128.1175,12887.0
2022-11-23 12:55:00,138.54,138.56,138.44,138.52,13546.0,128.0713,128.0898,127.9788,128.0528,13546.0
2022-11-23 13:00:00,138.52,138.88,138.48,138.84,19434.0,128.0528,128.3856,128.0158,128.3486,19434.0
2022-11-23 13:05:00,138.86,138.91,138.71,138.77,12100.0,128.3671,128.4133,128.2284,128.2839,12100.0
2022-11-23 13:10:00,138.77,138.98,138.75,138.79,18240.0,128.2839,128.478,128.2654,128.3024,18240.0
2022-11-23 13:15:00,138.76,139.07,138.76,139.01,11083.0,128.2747,128.5612,128.2747,128.5058,11083.0
2022-11-23 13:20:00,139.0,139.09,138.97,139.07,7100.0,128.4965,128.5797,128.4688,128.5612,7100.0
2022-11-23 13:25:00,139.04,139.05,138.83,138.95,16010.0,128.5335,128.5428,128.3394,128.4503,16010.0
2022-11-23 13:30:00,138.97,139.19,138.89,138.93,17678.0,128.4688,128.6722,128.3948,128.4318,17678.0
2022-11-23 13:35:00,138.95,139.14,138.91,139.04,16361.0,128.4503,128.6259,128.4133,128.5335,16361.0
2022-11-23 13:40:00,139.01,139.11,138.89,139.09,9553.0,128.5058,128.5982,128.3948,128.5797,9553.0
2022-11-23 13:45:00,139.12,139.44,139.09,139.41,12751.0,128.6075,128.9033,128.5797,128.8755,12751.0
2022-11-23 13:50:00,139.44,139.44,139.34,139.4,13106.0,128.9033,128.9033,128.8108,128.8663,13106.0
2022-11-23 13:55:00,139.36,139.58,139.34,139.51,19508.0,128.8293,129.0327,128.8108,128.968,19508.0
2022-11-23 14:00:00,139.57,139.99,139.2,139.91,24254.0,129.0235,129.4117,128.6814,129.3378,24254.0
2022-11-23 14:05:00,139.91,139.91,139.57,139.57,17273.0,129.3378,129.3378,129.0235,129.0235,17273.0
2022-11-23 14:10:00,139.63,139.69,139.36,139.64,15013.0,129.0789,129.1344,128.8293,129.0882,15013.0
2022-11-23 14:15:00,139.75,139.84,139.61,139.61,19209.0,129.1899,129.2731,129.0604,129.0604,19209.0
2022-11-23 14:20:00,139.66,139.8,139.62,139.76,13997.0,129.1067,129.2361,129.0697,129.1991,13997.0
2022-11-23 14:25:00,139.79,140.07,139.74,139.94,16127.0,129.2268,129.4857,129.1806,129.3655,16127.0
2022-11-23 14:30:00,139.93,139.93,139.63,139.63,13665.0,129.3563,129.3563,129.0789,129.0789,13665.0
2022-11-23 14:35:00,139.57,139.57,139.33,139.39,14136.0,129.0235,129.0235,128.8016,128.8571,14136.0
2022-11-23 14:40:00,139.4,139.6,139.38,139.59,6110.0,128.8663,129.0512,128.8478,129.0419,6110.0
2022-11-23 14:45:00,139.56,139.8,139.54,139.72,10561.0,129.0142,129.2361,128.9957,129.1621,10561.0
2022-11-23 14:50:00,139.73,139.83,139.6,139.6,10913.0,129.1714,129.2638,129.0512,129.0512,10913.0
2022-11-23 14:55:00,139.61,139.64,139.48,139.48,11582.0,129.0604,129.0882,128.9403,128.9403,11582.0
2022-11-23 15:00:00,139.44,139.46,139.31,139.41,14254.0,128.9033,128.9218,128.7831,128.8755,14254.0
2022-11-23 15:05:00,139.4,139.49,139.35,139.47,21820.0,128.8663,128.9495,128.8201,128.931,21820.0
2022-11-23 15:10:00,139.47,139.55,139.3,139.4,26495.0,128.931,129.005,128.7739,128.8663,26495.0
2022-11-23 15:15:00,139.45,139.7,139.39,139.65,18222.0,128.9125,129.1436,128.8571,129.0974,18222.0
2022-11-23 15:20:00,139.63,139.66,139.36,139.4,15230.0,129.0789,129.1067,128.8293,128.8663,15230.0
2022-11-23 15:25:00,139.38,139.55,139.37,139.46,17482.0,128.8478,129.005,128.8386,128.9218,17482.0
2022-11-23 15:30:00,139.48,139.48,139.06,139.09,22770.0,128.9403,128.9403,128.552,128.5797,22770.0
2022-11-23 15:35:00,139.09,139.2,139.06,139.19,28035.0,128.5797,128.6814,128.552,128.6722,28035.0
2022-11-23 15:40:00,139.21,139.39,139.2,139.38,33003.0,128.6907,128.8571,128.6814,128.8478,33003.0
2022-11-23 15:45:00,139.38,139.73,139.37,139.66,57894.0,128.8478,129.1714,128.8386,129.1067,57894.0
2022-11-23 15:50:00,139.62,139.68,139.21,139.31,39241.0,129.0697,129.1251,128.6907,128.7831,39241.0
2022-11-23 15:55:00,139.28,139.32,139.03,139.22,71844.0,128.7554,128.7923,128.5243,128.6999,71844.0
2022-11-25 09:30:00,139.5,140.08,139.26,139.4,40215.0,128.9587,129.4949,128.7369,128.8663,40215.0
2022-11-25 09:35:00,139.43,139.75,139.35,139.69,12103.0,128.894,129.1899,128.8201,129.1344,12103.0
2022-11-25 09:40:00,139.76,140.98,139.65,140.74,33902.0,129.1991,130.3269,129.0974,130.105,33902.0
2022-11-25 09:45:00,140.78,140.79,140.27,140.79,13718.0,130.142,130.1513,129.6706,130.1513,13718.0
2022-11-25 09:50:00,140.8,140.82,140.42,140.57,20507.0,130.1605,130.179,129.8092,129.9479,20507.0
2022-11-25 09:55:00,140.45,140.67,140.33,140.51,14291.0,129.837,130.0403,129.726,129.8924,14291.0
2022-11-25 10:00:00,140.58,140.58,140.01,140.31,15943.0,129.9571,129.9571,129.4302,129.7075,15943.0
2022-11-25 10:05:00,140.38,140.58,140.3,140.46,9510.0,129.7722,129.9571,129.6983,129.8462,9510.0
2022-11-25 10:10:00,140.4,140.63,140.32,140.39,13562.0,129.7907,130.0034,129.7168,129.7815,13562.0
2022-11-25 10:15:00,140.44,140.55,140.25,140.47,9001.0,129.8277,129.9294,129.6521,129.8554,9001.0
2022-11-25 10:20:00,140.4,140.46,140.01,140.04,9125.0,129.7907,129.8462,129.4302,129.4579,9125.0
2022-11-25 10:25:00,140.04,140.52,140.01,140.47,7710.0,129.4579,129.9017,129.4302,129.8554,7710.0
2022-11-25 10:30:00,140.4,140.65,140.33,140.51,8050.0,129.7907,130.0218,129.726,129.8924,8050.0
2022-11-25 10:35:00,140.51,140.57,140.2,140.38,11592.0,129.8924,129.9479,129.6059,129.7722,11592.0
2022-11-25 10:40:00,140.38,140.61,140.23,140.59,11207.0,129.7722,129.9849,129.6336,129.9664,11207.0
2022-11-25 10:45:00,140.56,140.7,140.4,140.68,7070.0,129.9386,130.0681,129.7907,130.0496,7070.0
2022-11-25 10:50:00,140.65,140.66,140.32,140.32,8274.0,130.0218,130.0311,129.7168,129.7168,8274.0
2022-11-25 10:55:00,140.22,140.36,140.17,140.22,5239.0,129.6243,129.7538,129.5781,129.6243,5239.0
2022-11-25 11:00:00,140.22,140.22,139.97,140.04,9096.0,129.6243,129.6243,129.3932,129.4579,9096.0
2022-11-25 11:05:00,140.05,140.1,139.97,140.03,4499.0,129.4672,129.5134,129.3932,129.4487,4499.0
2022-11-25 11:10:00,140.1,140.27,140.04,140.04,6390.0,129.5134,129.6706,129.4579,129.4579,6390.0
2022-11-25 11:15:00,140.09,140.16,140.04,140.11,3394.0,129.5042,129.5689,129.4579,129.5227,3394.0
2022-11-25 11:20:00,140.05,140.25,139.78,140.16,7217.0,129.4672,129.6521,129.2176,129.5689,7217.0
2022-11-25 11:25:00,140.19,140.36,140.13,140.14,4775.0,129.5966,129.7538,129.5411,129.5504,4775.0
2022-11-25 11:30:00,140.19,140.21,139.82,139.99,8924.0,129.5966,129.6151,129.2546,129.4117,8924.0
2022-11-25 11:35:00,140.0,140.11,139.98,139.99,3169.0,129.421,129.5227,129.4025,129.4117,3169.0
2022-11-25 11:40:00,140.03,140.18,139.97,140.05,9908.0,129.4487,129.5874,129.3932,129.4672,9908.0
2022-11-25 11:45:00,140.14,140.2,139.9,139.95,10372.0,129.5504,129.6059,129.3285,129.3747,10372.0
2022-11-25 11:50:00,139.9,139.98,139.78,139.87,14177.0,129.3285,129.4025,129.2176,129.3008,14177.0
2022-11-25 11:55:00,139.84,140.01,139.8,139.99,11174.0,129.2731,129.4302,129.2361,129.4117,11174.0
2022-11-25 12:00:00,140.0,140.06,139.8,139.91,9778.0,129.421,129.4764,129.2361,129.3378,9778.0
2022-11-25 12:05:00,139.87,139.87,139.64,139.68,14437.0,129.3008,129.3008,129.0882,129.1251,14437.0
2022-11-25 12:10:00,139.63,139.7,139.38,139.39,6582.0,129.0789,129.1436,128.8478,128.8571,6582.0
2022-11-25 12:15:00,139.41,139.48,139.37,139.44,6968.0,128.8755,128.9403,128.8386,128.9033,6968.0
2022-11-25 12:20:00,139.42,139.51,139.2,139.24,10582.0,128.8848,128.968,128.6814,128.7184,10582.0
2022-11-25 12:25:00,139.24,139.33,139.07,139.12,12725.0,128.7184,128.8016,128.5612,128.6075,12725.0
2022-11-25 12:30:00,139.12,139.13,138.68,138.72,21569.0,128.6075,128.6167,128.2007,128.2377,21569.0
2022-11-25 12:35:00,138.65,138.85,138.56,138.63,18888.0,128.173,128.3579,128.0898,128.1545,18888.0
2022-11-25 12:40:00,138.66,138.71,138.47,138.69,16909.0,128.1822,128.2284,128.0066,128.21,16909.0
2022-11-25 12:45:00,138.72,138.94,138.55,138.55,17305.0,128.2377,128.4411,128.0805,128.0805,17305.0
2022-11-25 12:50:00,138.6,138.75,138.28,138.45,19340.0,128.1268,128.2654,127.8309,127.9881,19340.0
2022-11-25 12:55:00,138.47,138.6,138.3,138.44,48277.0,128.0066,128.1268,127.8494,127.9788,48277.0
2022-11-28 09:30:00,136.0,136.97,134.6,136.56,111436.0,125.7232,126.6199,124.429,126.2409,111436.0
2022-11-28 09:35:00,136.66,137.5,136.36,137.28,34406.0,126.3333,127.1099,126.056,126.9065,34406.0
2022-11-28 09:40:00,137.19,137.41,136.68,136.78,23772.0,126.8233,127.0267,126.3518,126.4443,23772.0
2022-11-28 09:45:00,136.9,137.02,135.87,136.04,53385.0,126.5552,126.6661,125.603,125.7602,53385.0
2022-11-28 09:50:00,136.09,136.55,136.05,136.45,60020.0,125.8064,126.2317,125.7694,126.1392,60020.0
2022-11-28 09:55:00,136.53,136.8,136.18,136.46,39292.0,126.2132,126.4628,125.8896,126.1485,39292.0
2022-11-28 10:00:00,136.52,136.59,135.91,136.19,45348.0,126.2039,126.2686,125.64,125.8989,45348.0
2022-11-28 10:05:00,136.23,136.34,135.91,136.07,30187.0,125.9358,126.0375,125.64,125.7879,30187.0
2022-11-28 10:10:00,135.94,136.69,135.93,136.51,24102.0,125.6678,126.3611,125.6585,126.1947,24102.0
2022-11-28 10:15:00,136.61,137.41,136.6,137.4,19522.0,126.2871,127.0267,126.2779,127.0174,19522.0
2022-11-28 10:20:00,137.37,137.54,136.73,136.77,31104.0,126.9897,127.1469,126.3981,126.435,31104.0
2022-11-28 10:25:00,136.82,137.14,136.67,137.09,11652.0,126.4813,126.7771,126.3426,126.7309,11652.0
2022-11-28 10:30:00,137.08,137.63,136.96,137.48,20875.0,126.7216,127.2301,126.6107,127.0914,20875.0
2022-11-28 10:35:00,137.39,137.54,137.08,137.13,18189.0,127.0082,127.1469,126.7216,126.7678,18189.0
2022-11-28 10:40:00,137.08,137.4,137.01,137.22,11532.0,126.7216,127.0174,126.6569,126.851,11532.0
2022-11-28 10:45:00,137.24,137.44,137.04,137.27,15172.0,126.8695,127.0544,126.6846,126.8973,15172.0
2022-11-28 10:50:00,137.22,137.27,136.8,136.96,17552.0,126.851,126.8973,126.4628,126.6107,17552.0
2022-11-28 10:55:00,136.89,137.07,136.79,136.84,14625.0,126.546,126.7124,126.4535,126.4997,14625.0
2022-11-28 11:00:00,136.81,137.19,136.81,137.08,13372.0,126.472,126.8233,126.472,126.7216,13372.0
2022-11-28 11:05:00,137.02,137.3,136.99,137.28,9358.0,126.6661,126.925,126.6384,126.9065,9358.0
2022-11-28 11:10:00,137.23,137.32,137.0,137.13,14817.0,126.8603,126.9435,126.6477,126.7678,14817.0
2022-11-28 11:15:00,137.09,137.4,137.09,137.31,10300.0,126.7309,127.0174,126.7309,126.9342,10300.0
2022-11-28 11:20:00,137.25,137.27,136.84,136.84,14826.0,126.8788,126.8973,126.4997,126.4997,14826.0
2022-11-28 11:25:00,136.91,137.07,136.85,137.07,13351.0,126.5645,126.7124,126.509,126.7124,13351.0
2022-11-28 11:30:00,137.01,137.05,136.7,136.72,12518.0,126.6569,126.6939,126.3703,126.3888,12518.0
2022-11-28 11:35:00,136.66,136.75,136.6,136.67,11192.0,126.3333,126.4165,126.2779,126.3426,11192.0
2022-11-28 11:40:00,136.61,138.17,136.47,137.87,37599.0,126.2871,127.7292,126.1577,127.4519,37599.0
2022-11-28 11:45:00,137.92,137.94,137.5,137.61,18936.0,127.4981,127.5166,127.1099,127.2116,18936.0
2022-11-28 11:50:00,137.55,137.67,137.41,137.46,9302.0,127.1561,127.267,127.0267,127.0729,9302.0
2022-11-28 11:55:00,137.42,137.46,137.2,137.39,12174.0,127.0359,127.0729,126.8325,127.0082,12174.0
2022-11-28 12:00:00,137.38,137.57,136.85,137.04,23922.0,126.9989,127.1746,126.509,126.6846,23922.0
2022-11-28 12:05:00,137.07,137.48,137.07,137.34,15229.0,126.7124,127.0914,126.7124,126.962,15229.0
2022-11-28 12:10:00,137.35,137.8,137.26,137.79,15206.0,126.9712,127.3872,126.888,127.378,15206.0
2022-11-28 12:15:00,137.78,137.96,137.78,137.85,11200.0,127.3687,127.5351,127.3687,127.4334,11200.0
2022-11-28 12:20:00,137.9,137.94,137.62,137.69,9395.0,127.4796,127.5166,127.2208,127.2855,9395.0
2022-11-28 12:25:00,137.69,137.74,137.44,137.44,9205.0,127.2855,127.3317,127.0544,127.0544,9205.0
2022-11-28 12:30:00,137.49,137.68,137.46,137.63,8416.0,127.1006,127.2763,127.0729,127.2301,8416.0
2022-11-28 12:35:00,137.6,137.71,137.45,137.46,10607.0,127.2023,127.304,127.0637,127.0729,10607.0
2022-11-28 12:40:00,137.41,137.54,137.18,137.2,9549.0,127.0267,127.1469,126.8141,126.8325,9549.0
2022-11-28 12:45:00,137.2,137.44,137.15,137.18,10284.0,126.8325,127.0544,126.7863,126.8141,10284.0
2022-11-28 12:50:00,137.15,137.26,137.05,137.06,14875.0,126.7863,126.888,126.6939,126.7031,14875.0
2022-11-28 12:55:00,137.1,137.19,137.08,137.09,7290.0,126.7401,126.8233,126.7216,126.7309,7290.0
2022-11-28 13:00:00,137.1,137.18,137.02,137.08,15079.0,126.7401,126.8141,126.6661,126.7216,15079.0
2022-11-28 13:05:00,137.09,137.18,136.75,136.76,14128.0,126.7309,126.8141,126.4165,126.4258,14128.0
2022-11-28 13:10:00,136.77,136.96,136.77,136.86,13940.0,126.435,126.6107,126.435,126.5182,13940.0
2022-11-28 13:15:00,136.89,136.9,136.65,136.72,11661.0,126.546,126.5552,126.3241,126.3888,11661.0
2022-11-28 13:20:00,136.74,136.91,136.67,136.83,19323.0,126.4073,126.5645,126.3426,126.4905,19323.0
2022-11-28 13:25:00,136.81,136.88,136.71,136.72,9597.0,126.472,126.5367,126.3796,126.3888,9597.0
2022-11-28 13:30:00,136.69,136.71,136.43,136.43,23689.0,126.3611,126.3796,126.1207,126.1207,23689.0
2022-11-28 13:35:00,136.45,136.71,136.44,136.61,10741.0,126.1392,126.3796,126.13,126.2871,10741.0
2022-11-28 13:40:00,136.63,136.78,136.62,136.65,13752.0,126.3056,126.4443,126.2964,126.3241,13752.0
2022-11-28 13:45:00,136.59,136.75,136.58,136.64,9349.0,126.2686,126.4165,126.2594,126.3149,9349.0
2022-11-28 13:50:00,136.65,136.69,136.49,136.56,16107.0,126.3241,126.3611,126.1762,126.2409,16107.0
2022-11-28 13:55:00,136.55,136.55,136.28,136.28,15532.0,126.2317,126.2317,125.9821,125.9821,15532.0
2022-11-28 14:00:00,136.29,136.33,136.18,136.25,15183.0,125.9913,126.0283,125.8896,125.9543,15183.0
2022-11-28 14:05:00,136.25,136.4,136.22,136.29,9989.0,125.9543,126.093,125.9266,125.9913,9989.0
2022-11-28 14:10:00,136.31,136.46,136.24,136.41,11431.0,126.0098,126.1485,125.9451,126.1022,11431.0
2022-11-28 14:15:00,136.42,136.44,136.35,136.37,11742.0,126.1115,126.13,126.0468,126.0653,11742.0
2022-11-28 14:20:00,136.37,136.43,136.2,136.25,25758.0,126.0653,126.1207,125.9081,125.9543,25758.0
2022-11-28 14:25:00,136.22,136.22,135.83,135.92,45283.0,125.9266,125.9266,125.5661,125.6493,45283.0
2022-11-28 14:30:00,135.89,135.97,135.75,135.97,25178.0,125.6215,125.6955,125.4921,125.6955,25178.0
2022-11-28 14:35:00,135.97,136.14,135.93,136.12,9998.0,125.6955,125.8526,125.6585,125.8342,9998.0
2022-11-28 14:40:00,136.13,136.13,136.01,136.04,10190.0,125.8434,125.8434,125.7325,125.7602,10190.0
2022-11-28 14:45:00,136.03,136.05,135.82,135.83,15169.0,125.751,125.7694,125.5568,125.5661,15169.0
2022-11-28 14:50:00,135.83,135.86,135.75,135.86,14194.0,125.5661,125.5938,125.4921,125.5938,14194.0
2022-11-28 14:55:00,135.84,135.85,135.71,135.76,11650.0,125.5753,125.5846,125.4551,125.5014,11650.0
2022-11-28 15:00:00,135.75,135.77,135.5,135.51,36568.0,125.4921,125.5106,125.261,125.2702,36568.0
2022-11-28 15:05:00,135.5,135.76,135.44,135.68,20230.0,125.261,125.5014,125.2055,125.4274,20230.0
2022-11-28 15:10:00,135.71,135.75,135.36,135.41,13981.0,125.4551,125.4921,125.1316,125.1778,13981.0
2022-11-28 15:15:00,135.41,135.42,135.07,135.21,36658.0,125.1778,125.187,124.8635,124.9929,36658.0
2022-11-28 15:20:00,135.21,135.44,135.18,135.38,37071.0,124.9929,125.2055,124.9652,125.1501,37071.0
2022-11-28 15:25:00,135.36,135.45,135.08,135.38,44218.0,125.1316,125.2148,124.8727,125.1501,44218.0
2022-11-28 15:30:00,135.37,135.44,135.19,135.22,32462.0,125.1408,125.2055,124.9744,125.0022,32462.0
2022-11-28 15:35:00,135.21,135.38,135.17,135.27,27307.0,124.9929,125.1501,124.9559,125.0484,27307.0
2022-11-28 15:40:00,135.25,135.42,135.05,135.42,58433.0,125.0299,125.187,124.845,125.187,58433.0
2022-11-28 15:45:00,135.44,135.54,135.14,135.14,89824.0,125.2055,125.298,124.9282,124.9282,89824.0
2022-11-28 15:50:00,135.12,135.2,134.85,134.86,81106.0,124.9097,124.9837,124.6601,124.6694,81106.0
2022-11-28 15:55:00,134.85,135.0,134.75,134.86,184641.0,124.6601,124.7988,124.5677,124.6694,184641.0
2022-11-29 09:30:00,135.99,137.06,135.82,136.71,107763.0,125.714,126.7031,125.5568,126.3796,107763.0
2022-11-29 09:35:00,136.79,137.34,136.58,136.91,44656.0,126.4535,126.962,126.2594,126.5645,44656.0
2022-11-29 09:40:00,136.95,137.09,136.5,136.56,38589.0,126.6014,126.7309,126.1854,126.2409,38589.0
2022-11-29 09:45:00,136.54,136.66,135.57,135.57,74729.0,126.2224,126.3333,125.3257,125.3257,74729.0
2022-11-29 09:50:00,135.53,136.58,135.28,136.46,28794.0,125.2887,126.2594,125.0576,126.1485,28794.0
2022-11-29 09:55:00,136.45,136.45,135.82,136.28,20908.0,126.1392,126.1392,125.5568,125.9821,20908.0
2022-11-29 10:00:00,136.23,136.31,135.68,135.74,33386.0,125.9358,126.0098,125.4274,125.4829,33386.0
2022-11-29 10:05:00,135.68,136.26,135.68,136.13,32541.0,125.4274,125.9636,125.4274,125.8434,32541.0
2022-11-29 10:10:00,136.17,136.34,136.02,136.13,21903.0,125.8804,126.0375,125.7417,125.8434,21903.0
2022-11-29 10:15:00,136.13,136.25,136.0,136.22,15855.0,125.8434,125.9543,125.7232,125.9266,15855.0
2022-11-29 10:20:00,136.24,136.45,136.01,136.45,13128.0,125.9451,126.1392,125.7325,126.1392,13128.0
2022-11-29 10:25:00,136.42,136.88,136.34,136.84,22157.0,126.1115,126.5367,126.0375,126.4997,22157.0
2022-11-29 10:30:00,136.88,137.35,136.88,137.19,43588.0,126.5367,126.9712,126.5367,126.8233,43588.0
2022-11-29 10:35:00,137.13,137.13,136.59,136.83,19838.0,126.7678,126.7678,126.2686,126.4905,19838.0
2022-11-29 10:40:00,136.88,136.88,136.29,136.29,24753.0,126.5367,126.5367,125.9913,125.9913,24753.0
2022-11-29 10:45:00,136.29,136.44,136.02,136.1,8367.0,125.9913,126.13,125.7417,125.8157,8367.0
2022-11-29 10:50:00,136.04,136.29,136.04,136.2,15348.0,125.7602,125.9913,125.7602,125.9081,15348.0
2022-11-29 10:55:00,136.18,136.62,136.1,136.47,14608.0,125.8896,126.2964,125.8157,126.1577,14608.0
2022-11-29 11:00:00,136.42,136.82,136.4,136.44,25911.0,126.1115,126.4813,126.093,126.13,25911.0
2022-11-29 11:05:00,136.45,136.73,135.76,135.86,30706.0,126.1392,126.3981,125.5014,125.5938,30706.0
2022-11-29 11:10:00,135.8,136.24,135.74,135.82,23078.0,125.5383,125.9451,125.4829,125.5568,23078.0
2022-11-29 11:15:00,135.87,136.03,135.68,135.98,13136.0,125.603,125.751,125.4274,125.7047,13136.0
2022-11-29 11:20:00,135.97,136.08,135.58,135.63,19662.0,125.6955,125.7972,125.335,125.3812,19662.0
2022-11-29 11:25:00,135.66,135.7,135.31,135.34,39024.0,125.4089,125.4459,125.0854,125.1131,39024.0
2022-11-29 11:30:00,135.34,136.0,135.23,135.96,28410.0,125.1131,125.7232,125.0114,125.6862,28410.0
2022-11-29 11:35:00,135.96,136.04,135.66,135.92,50835.0,125.6862,125.7602,125.4089,125.6493,50835.0
2022-11-29 11:40:00,135.93,136.3,135.79,136.22,43236.0,125.6585,126.0006,125.5291,125.9266,43236.0
2022-11-29 11:45:00,136.25,136.51,136.15,136.43,53209.0,125.9543,126.1947,125.8619,126.1207,53209.0
2022-11-29 11:50:00,136.5,136.62,136.21,136.34,9825.0,126.1854,126.2964,125.9174,126.0375,9825.0
2022-11-29 11:55:00,136.31,136.36,136.23,136.33,8281.0,126.0098,126.056,125.9358,126.0283,8281.0
2022-11-29 12:00:00,136.31,136.31,136.09,136.17,19579.0,126.0098,126.0098,125.8064,125.8804,19579.0
2022-11-29 12:05:00,136.19,136.27,135.75,135.75,16051.0,125.8989,125.9728,125.4921,125.4921,16051.0
2022-11-29 12:10:00,135.72,135.77,135.36,135.48,17585.0,125.4644,125.5106,125.1316,125.2425,17585.0
2022-11-29 12:15:00,135.53,135.6,135.31,135.59,21398.0,125.2887,125.3534,125.0854,125.3442,21398.0
2022-11-29 12:20:00,135.53,135.53,135.06,135.06,15400.0,125.2887,125.2887,124.8543,124.8543,15400.0
2022-11-29 12:25:00,135.09,135.31,135.03,135.16,18769.0,124.882,125.0854,124.8265,124.9467,18769.0
2022-11-29 12:30:00,135.1,135.38,135.04,135.36,10319.0,124.8912,125.1501,124.8358,125.1316,10319.0
2022-11-29 12:35:00,135.32,135.54,135.22,135.44,9716.0,125.0946,125.298,125.0022,125.2055,9716.0
2022-11-29 12:40:00,135.52,135.53,134.99,134.99,26947.0,125.2795,125.2887,124.7895,124.7895,26947.0
2022-11-29 12:45:00,135.01,135.02,134.8,134.82,34100.0,124.808,124.8173,124.6139,124.6324,34100.0
2022-11-29 12:50:00,134.84,135.04,134.77,135.0,22266.0,124.6509,124.8358,124.5862,124.7988,22266.0
2022-11-29 12:55:00,134.96,135.22,134.85,135.15,11473.0,124.7618,125.0022,124.6601,124.9375,11473.0
2022-11-29 13:00:00,135.15,135.18,134.99,135.15,11422.0,124.9375,124.9652,124.7895,124.9375,11422.0
2022-11-29 13:05:00,135.15,135.47,135.13,135.47,7896.0,124.9375,125.2333,124.919,125.2333,7896.0
2022-11-29 13:10:00,135.49,135.53,135.28,135.53,9366.0,125.2518,125.2887,125.0576,125.2887,9366.0
2022-11-29 13:15:00,135.56,135.86,135.46,135.55,17701.0,125.3165,125.5938,125.224,125.3072,17701.0
2022-11-29 13:20:00,135.55,135.87,135.49,135.87,6514.0,125.3072,125.603,125.2518,125.603,6514.0
2022-11-29 13:25:00,135.9,135.91,135.68,135.75,9931.0,125.6308,125.64,125.4274,125.4921,9931.0
2022-11-29 13:30:00,135.78,135.99,135.77,135.99,7100.0,125.5198,125.714,125.5106,125.714,7100.0
2022-11-29 13:35:00,136.01,136.28,136.01,136.28,20808.0,125.7325,125.9821,125.7325,125.9821,20808.0
2022-11-29 13:40:00,136.22,136.36,136.05,136.06,11505.0,125.9266,126.056,125.7694,125.7787,11505.0
2022-11-29 13:45:00,136.06,136.09,135.89,135.9,8498.0,125.7787,125.8064,125.6215,125.6308,8498.0
2022-11-29 13:50:00,135.91,136.05,135.9,136.05,13780.0,125.64,125.7694,125.6308,125.7694,13780.0
2022-11-29 13:55:00,136.1,136.61,136.08,136.59,25680.0,125.8157,126.2871,125.7972,126.2686,25680.0
2022-11-29 14:00:00,136.55,136.72,136.43,136.68,39721.0,126.2317,126.3888,126.1207,126.3518,39721.0
2022-11-29 14:05:00,136.67,136.75,136.5,136.56,12003.0,126.3426,126.4165,126.1854,126.2409,12003.0
2022-11-29 14:10:00,136.55,136.56,136.23,136.27,22599.0,126.2317,126.2409,125.9358,125.9728,22599.0
2022-11-29 14:15:00,136.28,136.42,135.85,136.01,33916.0,125.9821,126.1115,125.5846,125.7325,33916.0
2022-11-29 14:20:00,136.03,136.04,135.7,135.7,17951.0,125.751,125.7602,125.4459,125.4459,17951.0
2022-11-29 14:25:00,135.7,135.74,135.21,135.4,21857.0,125.4459,125.4829,124.9929,125.1686,21857.0
2022-11-29 14:30:00,135.4,135.72,135.33,135.64,15865.0,125.1686,125.4644,125.1039,125.3904,15865.0
2022-11-29 14:35:00,135.62,135.68,135.38,135.44,13679.0,125.3719,125.4274,125.1501,125.2055,13679.0
2022-11-29 14:40:00,135.41,135.56,135.34,135.4,20989.0,125.1778,125.3165,125.1131,125.1686,20989.0
2022-11-29 14:45:00,135.39,135.59,135.36,135.58,10770.0,125.1593,125.3442,125.1316,125.335,10770.0
2022-11-29 14:50:00,135.59,135.69,135.54,135.54,13116.0,125.3442,125.4366,125.298,125.298,13116.0
2022-11-29 14:55:00,135.52,135.7,135.5,135.62,6678.0,125.2795,125.4459,125.261,125.3719,6678.0
2022-11-29 15:00:00,135.63,135.64,135.27,135.35,19880.0,125.3812,125.3904,125.0484,125.1223,19880.0
2022-11-29 15:05:00,135.33,135.8,135.32,135.71,18280.0,125.1039,125.5383,125.0946,125.4551,18280.0
2022-11-29 15:10:00,135.69,135.76,135.46,135.56,17847.0,125.4366,125.5014,125.224,125.3165,17847.0
2022-11-29 15:15:00,135.59,135.66,135.53,135.66,11959.0,125.3442,125.4089,125.2887,125.4089,11959.0
2022-11-29 15:20:00,135.66,135.78,135.41,135.52,16097.0,125.4089,125.5198,125.1778,125.2795,16097.0
2022-11-29 15:25:00,135.49,135.6,135.43,135.59,12900.0,125.2518,125.3534,125.1963,125.3442,12900.0
2022-11-29 15:30:00,135.6,135.6,135.42,135.53,17540.0,125.3534,125.3534,125.187,125.2887,17540.0
2022-11-29 15:35:00,135.54,135.58,135.35,135.47,23808.0,125.298,125.335,125.1223,125.2333,23808.0
2022-11-29 15:40:00,135.45,135.9,135.45,135.53,63962.0,125.2148,125.6308,125.2148,125.2887,63962.0
2022-11-29 15:45:00,135.51,135.64,135.3,135.39,37323.0,125.2702,125.3904,125.0761,125.1593,37323.0
2022-11-29 15:50:00,135.37,135.45,134.97,135.08,73609.0,125.1408,125.2148,124.7711,124.8727,73609.0
2022-11-29 15:55:00,135.1,135.44,135.09,135.2,119714.0,124.8912,125.2055,124.882,124.9837,119714.0
2022-11-30 09:30:00,136.75,136.96,135.68,135.89,81583.0,126.4165,126.6107,125.4274,125.6215,81583.0
2022-11-30 09:35:00,135.97,136.22,135.56,135.63,46359.0,125.6955,125.9266,125.3165,125.3812,46359.0
2022-11-30 09:40:00,135.62,136.37,135.55,136.03,25277.0,125.3719,126.0653,125.3072,125.751,25277.0
2022-11-30 09:45:00,136.03,136.35,135.36,135.36,39177.0,125.751,126.0468,125.1316,125.1316,39177.0
2022-11-30 09:50:00,135.34,135.4,134.81,134.84,33336.0,125.1131,125.1686,124.6231,124.6509,33336.0
2022-11-30 09:55:00,134.92,135.37,134.9,134.97,59093.0,124.7248,125.1408,124.7063,124.7711,59093.0
2022-11-30 10:00:00,134.97,134.99,134.15,134.39,64277.0,124.7711,124.7895,124.013,124.2349,64277.0
2022-11-30 10:05:00,134.38,134.6,134.03,134.6,38424.0,124.2256,124.429,123.9021,124.429,38424.0
2022-11-30 10:10:00,134.49,135.16,134.49,134.67,34138.0,124.3273,124.9467,124.3273,124.4937,34138.0
2022-11-30 10:15:00,134.72,134.72,133.62,133.67,43978.0,124.5399,124.5399,123.5231,123.5693,43978.0
2022-11-30 10:20:00,133.73,133.8,133.29,133.37,50405.0,123.6248,123.6895,123.218,123.292,50405.0
2022-11-30 10:25:00,133.39,133.47,132.88,133.18,71634.0,123.3104,123.3844,122.839,123.1163,71634.0
2022-11-30 10:30:00,133.18,134.54,133.18,134.53,71677.0,123.1163,124.3735,123.1163,124.3643,71677.0
2022-11-30 10:35:00,134.55,134.75,133.83,133.96,31818.0,124.3828,124.5677,123.7172,123.8374,31818.0
2022-11-30 10:40:00,134.02,134.47,133.99,134.42,25367.0,123.8928,124.3088,123.8651,124.2626,25367.0
2022-11-30 10:45:00,134.4,134.42,134.15,134.28,23857.0,124.2441,124.2626,124.013,124.1332,23857.0
2022-11-30 10:50:00,134.28,134.49,134.1,134.15,41296.0,124.1332,124.3273,123.9668,124.013,41296.0
2022-11-30 10:55:00,134.14,134.56,134.14,134.28,31165.0,124.0038,124.392,124.0038,124.1332,31165.0
2022-11-30 11:00:00,134.29,134.38,133.8,133.91,30523.0,124.1424,124.2256,123.6895,123.7912,30523.0
2022-11-30 11:05:00,133.94,134.46,133.92,134.46,22402.0,123.8189,124.2996,123.8004,124.2996,22402.0
2022-11-30 11:10:00,134.4,134.67,134.34,134.65,29685.0,124.2441,124.4937,124.1887,124.4752,29685.0
2022-11-30 11:15:00,134.61,134.84,134.59,134.84,21828.0,124.4383,124.6509,124.4198,124.6509,21828.0
2022-11-30 11:20:00,134.81,135.2,134.81,135.02,19892.0,124.6231,124.9837,124.6231,124.8173,19892.0
2022-11-30 11:25:00,135.05,135.38,134.98,135.3,14180.0,124.845,125.1501,124.7803,125.0761,14180.0
2022-11-30 11:30:00,135.24,135.47,134.89,134.89,23479.0,125.0207,125.2333,124.6971,124.6971,23479.0
2022-11-30 11:35:00,134.9,135.02,134.66,134.67,21942.0,124.7063,124.8173,124.4845,124.4937,21942.0
2022-11-30 11:40:00,134.73,134.77,134.32,134.32,34688.0,124.5492,124.5862,124.1702,124.1702,34688.0
2022-11-30 11:45:00,134.31,134.31,134.16,134.24,20403.0,124.1609,124.1609,124.0223,124.0962,20403.0
2022-11-30 11:50:00,134.24,134.26,133.77,133.89,24553.0,124.0962,124.1147,123.6617,123.7727,24553.0
2022-11-30 11:55:00,133.91,134.08,133.88,134.03,16475.0,123.7912,123.9483,123.7634,123.9021,16475.0
2022-11-30 12:00:00,134.06,134.06,133.74,133.79,16009.0,123.9298,123.9298,123.634,123.6802,16009.0
2022-11-30 12:05:00,133.84,133.86,133.33,133.48,17214.0,123.7264,123.7449,123.255,123.3936,17214.0
2022-11-30 12:10:00,133.49,133.59,133.4,133.49,24834.0,123.4029,123.4953,123.3197,123.4029,24834.0
2022-11-30 12:15:00,133.47,133.5,133.08,133.13,16819.0,123.3844,123.4121,123.0239,123.0701,16819.0
2022-11-30 12:20:00,133.11,133.23,132.55,132.64,72255.0,123.0516,123.1625,122.5339,122.6171,72255.0
2022-11-30 12:25:00,132.67,133.16,132.67,133.06,36348.0,122.6449,123.0978,122.6449,123.0054,36348.0
2022-11-30 12:30:00,133.05,133.11,132.68,132.69,22191.0,122.9961,123.0516,122.6541,122.6633,22191.0
2022-11-30 12:35:00,132.74,132.74,132.2,132.39,31560.0,122.7096,122.7096,122.2104,122.386,31560.0
2022-11-30 12:40:00,132.44,132.78,132.26,132.55,22229.0,122.4322,122.7465,122.2658,122.5339,22229.0
2022-11-30 12:45:00,132.53,132.72,132.44,132.64,15665.0,122.5154,122.6911,122.4322,122.6171,15665.0
2022-11-30 12:50:00,132.64,132.65,132.41,132.55,15001.0,122.6171,122.6264,122.4045,122.5339,15001.0
2022-11-30 12:55:00,132.54,132.77,132.42,132.74,25867.0,122.5247,122.7373,122.4137,122.7096,25867.0
2022-11-30 13:00:00,132.7,132.82,132.58,132.78,14727.0,122.6726,122.7835,122.5617,122.7465,14727.0
2022-11-30 13:05:00,132.77,132.97,132.76,132.89,11489.0,122.7373,122.9222,122.7281,122.8482,11489.0
2022-11-30 13:10:00,132.89,132.91,132.69,132.7,18249.0,122.8482,122.8667,122.6633,122.6726,18249.0
2022-11-30 13:15:00,132.74,132.97,132.72,132.91,28530.0,122.7096,122.9222,122.6911,122.8667,28530.0
2022-11-30 13:20:00,132.91,133.1,132.91,133.06,9562.0,122.8667,123.0424,122.8667,123.0054,9562.0
2022-11-30 13:25:00,133.06,133.15,132.93,132.97,15404.0,123.0054,123.0886,122.8852,122.9222,15404.0
2022-11-30 13:30:00,132.94,133.83,132.87,133.56,45711.0,122.8944,123.7172,122.8297,123.4676,45711.0
2022-11-30 13:35:00,133.57,134.11,133.57,133.96,21191.0,123.4768,123.976,123.4768,123.8374,21191.0
2022-11-30 13:40:00,133.96,134.1,133.62,134.0,19248.0,123.8374,123.9668,123.5231,123.8744,19248.0
2022-11-30 13:45:00,133.92,133.95,133.27,133.63,16255.0,123.8004,123.8281,123.1995,123.5323,16255.0
2022-11-30 13:50:00,133.65,133.68,132.5,133.63,40834.0,123.5508,123.5785,122.4877,123.5323,40834.0
2022-11-30 13:55:00,133.63,134.34,133.63,134.26,19821.0,123.5323,124.1887,123.5323,124.1147,19821.0
2022-11-30 14:00:00,134.26,134.48,134.25,134.33,18893.0,124.1147,124.3181,124.1055,124.1794,18893.0
2022-11-30 14:05:00,134.35,134.8,134.35,134.47,23782.0,124.1979,124.6139,124.1979,124.3088,23782.0
2022-11-30 14:10:00,134.43,134.68,134.42,134.68,20382.0,124.2719,124.503,124.2626,124.503,20382.0
2022-11-30 14:15:00,134.7,135.45,134.7,135.37,37290.0,124.5215,125.2148,124.5215,125.1408,37290.0
2022-11-30 14:20:00,135.41,135.44,135.0,135.0,23002.0,125.1778,125.2055,124.7988,124.7988,23002.0
2022-11-30 14:25:00,135.0,135.31,134.91,135.19,36503.0,124.7988,125.0854,124.7156,124.9744,36503.0
2022-11-30 14:30:00,135.17,135.41,135.12,135.14,30111.0,124.9559,125.1778,124.9097,124.9282,30111.0
2022-11-30 14:35:00,135.12,135.17,134.82,134.87,26466.0,124.9097,124.9559,124.6324,124.6786,26466.0
2022-11-30 14:40:00,134.92,135.0,134.29,134.32,18594.0,124.7248,124.7988,124.1424,124.1702,18594.0
2022-11-30 14:45:00,134.37,134.82,134.34,134.72,19590.0,124.2164,124.6324,124.1887,124.5399,19590.0
2022-11-30 14:50:00,134.71,134.9,134.57,134.62,22550.0,124.5307,124.7063,124.4013,124.4475,22550.0
2022-11-30 14:55:00,134.63,135.0,134.62,134.98,23065.0,124.4567,124.7988,124.4475,124.7803,23065.0
2022-11-30 15:00:00,134.98,135.25,134.78,135.03,20151.0,124.7803,125.0299,124.5954,124.8265,20151.0
2022-11-30 15:05:00,135.03,135.08,134.79,134.79,30790.0,124.8265,124.8727,124.6047,124.6047,30790.0
2022-11-30 15:10:00,134.79,134.83,134.58,134.82,25041.0,124.6047,124.6416,124.4105,124.6324,25041.0
2022-11-30 15:15:00,134.8,134.94,134.55,134.64,34379.0,124.6139,124.7433,124.3828,124.466,34379.0
2022-11-30 15:20:00,134.62,134.97,134.49,134.81,50423.0,124.4475,124.7711,124.3273,124.6231,50423.0
2022-11-30 15:25:00,134.81,134.95,134.67,134.91,25858.0,124.6231,124.7526,124.4937,124.7156,25858.0
2022-11-30 15:30:00,134.9,134.95,134.62,134.86,33877.0,124.7063,124.7526,124.4475,124.6694,33877.0
2022-11-30 15:35:00,134.88,135.13,134.73,134.79,54303.0,124.6879,124.919,124.5492,124.6047,54303.0
2022-11-30 15:40:00,134.78,134.96,134.37,134.39,73525.0,124.5954,124.7618,124.2164,124.2349,73525.0
2022-11-30 15:45:00,134.41,134.48,134.13,134.14,87484.0,124.2534,124.3181,123.9945,124.0038,87484.0
2022-11-30 15:50:00,134.18,134.5,133.59,133.64,136986.0,124.0407,124.3366,123.4953,123.5416,136986.0
2022-11-30 15:55:00,133.67,133.74,132.93,133.69,496647.0,123.5693,123.634,122.8852,123.5878,496647.0
2022-12-01 09:30:00,134.84,135.58,134.6,134.61,87474.0,124.6509,125.335,124.429,124.4383,87474.0
2022-12-01 09:35:00,134.6,135.59,134.53,135.47,30105.0,124.429,125.3442,124.3643,125.2333,30105.0
2022-12-01 09:40:00,135.59,135.82,134.29,134.29,27006.0,125.3442,125.5568,124.1424,124.1424,27006.0
2022-12-01 09:45:00,134.31,134.66,134.11,134.46,24411.0,124.1609,124.4845,123.976,124.2996,24411.0
2022-12-01 09:50:00,134.34,134.72,134.14,134.25,34607.0,124.1887,124.5399,124.0038,124.1055,34607.0
2022-12-01 09:55:00,134.31,134.42,133.27,133.32,36898.0,124.1609,124.2626,123.1995,123.2457,36898.0
2022-12-01 10:00:00,133.39,133.91,132.97,133.91,49579.0,123.3104,123.7912,122.9222,123.7912,49579.0
2022-12-01 10:05:00,133.91,133.99,133.46,133.48,29244.0,123.7912,123.8651,123.3752,123.3936,29244.0
2022-12-01 10:10:00,133.43,133.43,132.54,132.93,81430.0,123.3474,123.3474,122.5247,122.8852,81430.0
2022-12-01 10:15:00,132.99,133.17,132.67,132.86,53318.0,122.9407,123.1071,122.6449,122.8205,53318.0
2022-12-01 10:20:00,132.8,132.81,132.16,132.4,51667.0,122.765,122.7743,122.1734,122.3953,51667.0
2022-12-01 10:25:00,132.42,132.51,131.9,132.0,49709.0,122.4137,122.4969,121.933,122.0255,49709.0
2022-12-01 10:30:00,132.01,132.26,131.74,132.19,41496.0,122.0347,122.2658,121.7851,122.2011,41496.0
2022-12-01 10:35:00,132.14,132.53,132.05,132.51,32532.0,122.1549,122.5154,122.0717,122.4969,32532.0
2022-12-01 10:40:00,132.5,132.7,132.19,132.69,24047.0,122.4877,122.6726,122.2011,122.6633,24047.0
2022-12-01 10:45:00,132.69,132.8,132.48,132.75,33256.0,122.6633,122.765,122.4692,122.7188,33256.0
2022-12-01 10:50:00,132.73,133.01,132.55,132.91,28310.0,122.7003,122.9592,122.5339,122.8667,28310.0
2022-12-01 10:55:00,132.88,132.95,132.67,132.85,19680.0,122.839,122.9037,122.6449,122.8113,19680.0
2022-12-01 11:00:00,132.85,132.9,132.65,132.82,14312.0,122.8113,122.8575,122.6264,122.7835,14312.0
2022-12-01 11:05:00,132.9,133.33,132.71,133.33,36276.0,122.8575,123.255,122.6818,123.255,36276.0
2022-12-01 11:10:00,133.31,133.62,133.17,133.55,36612.0,123.2365,123.5231,123.1071,123.4584,36612.0
2022-12-01 11:15:00,133.62,133.73,133.46,133.59,25963.0,123.5231,123.6248,123.3752,123.4953,25963.0
2022-12-01 11:20:00,133.59,133.92,133.51,133.84,32808.0,123.4953,123.8004,123.4214,123.7264,32808.0
2022-12-01 11:25:00,133.8,133.87,133.44,133.45,31931.0,123.6895,123.7542,123.3567,123.3659,31931.0
2022-12-01 11:30:00,133.42,133.78,133.42,133.67,126770.0,123.3382,123.671,123.3382,123.5693,126770.0
2022-12-01 11:35:00,133.66,133.86,133.4,133.57,20051.0,123.56,123.7449,123.3197,123.4768,20051.0
2022-12-01 11:40:00,133.55,133.55,133.07,133.14,18194.0,123.4584,123.4584,123.0146,123.0793,18194.0
2022-12-01 11:45:00,133.12,133.14,132.75,132.75,30313.0,123.0608,123.0793,122.7188,122.7188,30313.0
2022-12-01 11:50:00,132.79,132.8,132.39,132.45,53511.0,122.7558,122.765,122.386,122.4415,53511.0
2022-12-01 11:55:00,132.45,132.46,132.14,132.33,40473.0,122.4415,122.4507,122.1549,122.3305,40473.0
2022-12-01 12:00:00,132.33,132.57,132.24,132.46,29762.0,122.3305,122.5524,122.2473,122.4507,29762.0
2022-12-01 12:05:00,132.56,132.95,132.51,132.79,20921.0,122.5432,122.9037,122.4969,122.7558,20921.0
2022-12-01 12:10:00,132.75,133.34,132.74,133.21,13783.0,122.7188,123.2642,122.7096,123.144,13783.0
2022-12-01 12:15:00,133.16,133.25,132.8,132.89,17629.0,123.0978,123.181,122.765,122.8482,17629.0
2022-12-01 12:20:00,132.89,133.53,132.89,133.43,29260.0,122.8482,123.4399,122.8482,123.3474,29260.0
2022-12-01 12:25:00,133.38,133.5,133.09,133.09,38638.0,123.3012,123.4121,123.0331,123.0331,38638.0
2022-12-01 12:30:00,133.13,133.45,133.06,133.06,25561.0,123.0701,123.3659,123.0054,123.0054,25561.0
2022-12-01 12:35:00,133.1,133.23,133.05,133.12,47838.0,123.0424,123.1625,122.9961,123.0608,47838.0
2022-12-01 12:40:00,133.11,133.16,132.88,133.1,13493.0,123.0516,123.0978,122.839,123.0424,13493.0
2022-12-01 12:45:00,133.14,133.32,132.96,133.28,24710.0,123.0793,123.2457,122.9129,123.2088,24710.0
2022-12-01 12:50:00,133.29,133.32,133.06,133.21,17153.0,123.218,123.2457,123.0054,123.144,17153.0
2022-12-01 12:55:00,133.22,133.58,133.22,133.42,17600.0,123.1533,123.4861,123.1533,123.3382,17600.0
2022-12-01 13:00:00,133.41,133.41,133.2,133.22,11195.0,123.3289,123.3289,123.1348,123.1533,11195.0
2022-12-01 13:05:00,133.19,133.41,133.14,133.26,14845.0,123.1256,123.3289,123.0793,123.1903,14845.0
2022-12-01 13:10:00,133.22,133.27,132.83,132.87,10564.0,123.1533,123.1995,122.7928,122.8297,10564.0
2022-12-01 13:15:00,132.86,132.97,132.74,132.74,15157.0,122.8205,122.9222,122.7096,122.7096,15157.0
2022-12-01 13:20:00,132.8,132.93,132.74,132.91,13443.0,122.765,122.8852,122.7096,122.8667,13443.0
2022-12-01 13:25:00,132.91,132.91,132.58,132.58,11004.0,122.8667,122.8667,122.5617,122.5617,11004.0
2022-12-01 13:30:00,132.56,132.59,132.21,132.27,46212.0,122.5432,122.5709,122.2196,122.2751,46212.0
2022-12-01 13:35:00,132.28,132.42,131.73,131.75,34822.0,122.2843,122.4137,121.7759,121.7944,34822.0
2022-12-01 13:40:00,131.77,132.25,131.73,132.23,57419.0,121.8129,122.2566,121.7759,122.2381,57419.0
2022-12-01 13:45:00,132.24,132.4,132.1,132.12,50450.0,122.2473,122.3953,122.1179,122.1364,50450.0
2022-12-01 13:50:00,132.11,132.12,131.92,131.98,31971.0,122.1272,122.1364,121.9515,122.007,31971.0
2022-12-01 13:55:00,132.0,132.35,131.96,132.35,66766.0,122.0255,122.349,121.9885,122.349,66766.0
2022-12-01 14:00:00,132.37,132.46,132.06,132.1,21756.0,122.3675,122.4507,122.0809,122.1179,21756.0
2022-12-01 14:05:00,132.16,132.26,132.03,132.13,16171.0,122.1734,122.2658,122.0532,122.1457,16171.0
2022-12-01 14:10:00,132.14,132.14,131.75,132.07,35976.0,122.1549,122.1549,121.7944,122.0902,35976.0
2022-12-01 14:15:00,132.07,132.36,131.91,132.33,37488.0,122.0902,122.3583,121.9423,122.3305,37488.0
2022-12-01 14:20:00,132.33,132.33,132.01,132.09,11805.0,122.3305,122.3305,122.0347,122.1087,11805.0
2022-12-01 14:25:00,132.08,132.2,131.92,132.03,16579.0,122.0994,122.2104,121.9515,122.0532,16579.0
2022-12-01 14:30:00,132.07,132.33,132.07,132.3,10319.0,122.0902,122.3305,122.0902,122.3028,10319.0
2022-12-01 14:35:00,132.33,132.39,132.24,132.39,12718.0,122.3305,122.386,122.2473,122.386,12718.0
2022-12-01 14:40:00,132.39,132.63,132.1,132.11,28074.0,122.386,122.6079,122.1179,122.1272,28074.0
2022-12-01 14:45:00,132.16,132.16,131.95,132.05,20122.0,122.1734,122.1734,121.9793,122.0717,20122.0
2022-12-01 14:50:00,132.07,132.07,131.85,131.89,18116.0,122.0902,122.0902,121.8868,121.9238,18116.0
2022-12-01 14:55:00,131.85,131.88,131.69,131.82,26724.0,121.8868,121.9145,121.7389,121.8591,26724.0
2022-12-01 15:00:00,131.82,132.1,131.77,132.06,29540.0,121.8591,122.1179,121.8129,122.0809,29540.0
2022-12-01 15:05:00,132.06,132.23,132.04,132.13,28033.0,122.0809,122.2381,122.0625,122.1457,28033.0
2022-12-01 15:10:00,132.11,132.44,132.09,132.34,30711.0,122.1272,122.4322,122.1087,122.3398,30711.0
2022-12-01 15:15:00,132.34,132.55,132.33,132.48,28143.0,122.3398,122.5339,122.3305,122.4692,28143.0
2022-12-01 15:20:00,132.49,132.55,132.05,132.06,28832.0,122.4785,122.5339,122.0717,122.0809,28832.0
2022-12-01 15:25:00,132.06,132.2,131.98,132.1,19950.0,122.0809,122.2104,122.007,122.1179,19950.0
2022-12-01 15:30:00,132.11,132.12,131.95,132.02,56423.0,122.1272,122.1364,121.9793,122.044,56423.0
2022-12-01 15:35:00,132.02,132.28,131.88,132.25,44761.0,122.044,122.2843,121.9145,122.2566,44761.0
2022-12-01 15:40:00,132.25,132.53,132.16,132.45,79556.0,122.2566,122.5154,122.1734,122.4415,79556.0
2022-12-01 15:45:00,132.45,132.5,132.04,132.07,32430.0,122.4415,122.4877,122.0625,122.0902,32430.0
2022-12-01 15:50:00,132.1,132.27,131.89,131.9,54621.0,122.1179,122.2751,121.9238,121.933,54621.0
2022-12-01 15:55:00,131.91,132.08,131.77,132.05,239071.0,121.9423,122.0994,121.8129,122.0717,239071.0
2022-12-02 09:30:00,131.57,133.73,131.57,133.38,125161.0,121.628,123.6248,121.628,123.3012,125161.0
2022-12-02 09:35:00,133.52,133.52,131.86,132.06,59932.0,123.4306,123.4306,121.8961,122.0809,59932.0
2022-12-02 09:40:00,131.89,132.21,130.64,130.88,111128.0,121.9238,122.2196,120.7682,120.9901,111128.0
2022-12-02 09:45:00,130.79,131.66,130.68,130.73,40989.0,120.9069,121.7112,120.8052,120.8514,40989.0
2022-12-02 09:50:00,130.73,131.22,129.68,131.03,91758.0,120.8514,121.3044,119.8808,121.1288,91758.0
2022-12-02 09:55:00,131.03,131.1,130.19,130.25,49714.0,121.1288,121.1935,120.3523,120.4077,49714.0
2022-12-02 10:00:00,130.32,130.69,129.07,129.07,40425.0,120.4724,120.8145,119.3169,119.3169,40425.0
2022-12-02 10:05:00,129.16,129.22,128.55,128.82,72654.0,119.4001,119.4555,118.8362,119.0858,72654.0
2022-12-02 10:10:00,128.75,128.77,127.37,127.63,120566.0,119.0211,119.0396,117.7453,117.9857,120566.0
2022-12-02 10:15:00,127.57,128.59,127.37,128.08,80322.0,117.9302,118.8732,117.7453,118.4017,80322.0
2022-12-02 10:20:00,128.06,128.74,128.04,128.74,73520.0,118.3832,119.0118,118.3647,119.0118,73520.0
2022-12-02 10:25:00,128.64,128.77,128.2,128.33,45576.0,118.9194,119.0396,118.5126,118.6328,45576.0
2022-12-02 10:30:00,128.32,128.92,128.25,128.92,45155.0,118.6236,119.1782,118.5588,119.1782,45155.0
2022-12-02 10:35:00,128.93,129.85,128.76,129.52,59008.0,119.1875,120.0379,119.0303,119.7329,59008.0
2022-12-02 10:40:00,129.58,129.61,129.13,129.33,35713.0,119.7883,119.8161,119.3724,119.5572,35713.0
2022-12-02 10:45:00,129.3,129.51,129.04,129.1,50883.0,119.5295,119.7236,119.2892,119.3446,50883.0
2022-12-02 10:50:00,129.05,129.16,128.63,128.82,30876.0,119.2984,119.4001,118.9101,119.0858,30876.0
2022-12-02 10:55:00,128.86,128.86,128.01,128.19,36825.0,119.1228,119.1228,118.337,118.5034,36825.0
2022-12-02 11:00:00,128.17,128.35,127.93,127.94,33892.0,118.4849,118.6513,118.263,118.2723,33892.0
2022-12-02 11:05:00,128.02,128.32,127.94,128.09,33631.0,118.3462,118.6236,118.2723,118.4109,33631.0
2022-12-02 11:10:00,128.16,128.48,127.87,128.08,32675.0,118.4756,118.7715,118.2076,118.4017,32675.0
2022-12-02 11:15:00,128.1,128.31,127.82,127.84,31154.0,118.4202,118.6143,118.1613,118.1798,31154.0
2022-12-02 11:20:00,127.81,128.14,127.8,128.14,77784.0,118.1521,118.4572,118.1429,118.4572,77784.0
2022-12-02 11:25:00,128.16,128.25,127.92,128.01,62194.0,118.4756,118.5588,118.2538,118.337,62194.0
2022-12-02 11:30:00,128.01,128.7,127.98,128.23,39458.0,118.337,118.9748,118.3092,118.5404,39458.0
2022-12-02 11:35:00,128.25,128.5,128.23,128.45,24436.0,118.5588,118.79,118.5404,118.7437,24436.0
2022-12-02 11:40:00,128.49,128.61,128.32,128.36,23942.0,118.7807,118.8916,118.6236,118.6605,23942.0
2022-12-02 11:45:00,128.37,128.46,128.16,128.18,26207.0,118.6698,118.753,118.4756,118.4941,26207.0
2022-12-02 11:50:00,128.18,128.39,128.15,128.38,15881.0,118.4941,118.6883,118.4664,118.679,15881.0
2022-12-02 11:55:00,128.39,128.56,128.38,128.4,19750.0,118.6883,118.8454,118.679,118.6975,19750.0
2022-12-02 12:00:00,128.42,128.74,128.38,128.57,23232.0,118.716,119.0118,118.679,118.8547,23232.0
2022-12-02 12:05:00,128.56,128.94,128.56,128.81,27929.0,118.8454,119.1967,118.8454,119.0765,27929.0
2022-12-02 12:10:00,128.84,128.9,128.59,128.63,20102.0,119.1043,119.1597,118.8732,118.9101,20102.0
2022-12-02 12:15:00,128.61,128.98,128.45,128.78,67847.0,118.8916,119.2337,118.7437,119.0488,67847.0
2022-12-02 12:20:00,128.78,128.88,128.53,128.55,25168.0,119.0488,119.1412,118.8177,118.8362,25168.0
2022-12-02 12:25:00,128.58,128.65,128.46,128.46,19676.0,118.8639,118.9286,118.753,118.753,19676.0
2022-12-02 12:30:00,128.46,128.49,128.24,128.29,17122.0,118.753,118.7807,118.5496,118.5958,17122.0
2022-12-02 12:35:00,128.24,128.32,128.06,128.1,16475.0,118.5496,118.6236,118.3832,118.4202,16475.0
2022-12-02 12:40:00,128.1,128.24,127.97,128.24,21946.0,118.4202,118.5496,118.3,118.5496,21946.0
2022-12-02 12:45:00,128.2,128.22,128.05,128.05,25580.0,118.5126,118.5311,118.374,118.374,25580.0
2022-12-02 12:50:00,128.08,128.21,127.94,127.98,23122.0,118.4017,118.5219,118.2723,118.3092,23122.0
2022-12-02 12:55:00,127.97,128.04,127.64,127.67,48074.0,118.3,118.3647,117.9949,118.0227,48074.0
2022-12-02 13:00:00,127.65,127.83,127.64,127.74,35656.0,118.0042,118.1706,117.9949,118.0874,35656.0
2022-12-02 13:05:00,127.74,127.74,127.43,127.44,29559.0,118.0874,118.0874,117.8008,117.8101,29559.0
2022-12-02 13:10:00,127.43,127.43,126.47,127.21,157594.0,117.8008,117.8008,116.9134,117.5974,157594.0
2022-12-02 13:15:00,127.15,127.21,126.82,126.85,38101.0,117.542,117.5974,117.2369,117.2646,38101.0
2022-12-02 13:20:00,126.84,126.95,126.73,126.87,36197.0,117.2554,117.3571,117.1537,117.2831,36197.0
2022-12-02 13:25:00,126.86,127.51,126.83,127.43,31492.0,117.2739,117.8748,117.2461,117.8008,31492.0
2022-12-02 13:30:00,127.43,127.45,127.08,127.08,28196.0,117.8008,117.8193,117.4773,117.4773,28196.0
2022-12-02 13:35:00,127.09,127.35,127.07,127.32,22253.0,117.4865,117.7269,117.468,117.6991,22253.0
2022-12-02 13:40:00,127.35,127.49,127.15,127.19,25386.0,117.7269,117.8563,117.542,117.5789,25386.0
2022-12-02 13:45:00,127.2,127.34,127.13,127.28,20065.0,117.5882,117.7176,117.5235,117.6621,20065.0
2022-12-02 13:50:00,127.28,127.51,127.1,127.45,34389.0,117.6621,117.8748,117.4957,117.8193,34389.0
2022-12-02 13:55:00,127.41,127.51,127.25,127.5,24162.0,117.7823,117.8748,117.6344,117.8655,24162.0
2022-12-02 14:00:00,127.5,127.52,127.23,127.23,26680.0,117.8655,117.884,117.6159,117.6159,26680.0
2022-12-02 14:05:00,127.2,127.23,127.02,127.1,23746.0,117.5882,117.6159,117.4218,117.4957,23746.0
2022-12-02 14:10:00,127.06,127.06,126.85,126.98,33291.0,117.4588,117.4588,117.2646,117.3848,33291.0
2022-12-02 14:15:00,126.98,127.33,126.96,127.27,18782.0,117.3848,117.7084,117.3663,117.6529,18782.0
2022-12-02 14:20:00,127.28,127.42,127.11,127.23,21985.0,117.6621,117.7916,117.505,117.6159,21985.0
2022-12-02 14:25:00,127.27,127.3,127.09,127.17,19825.0,117.6529,117.6806,117.4865,117.5605,19825.0
2022-12-02 14:30:00,127.2,127.32,127.1,127.13,18757.0,117.5882,117.6991,117.4957,117.5235,18757.0
2022-12-02 14:35:00,127.12,127.29,127.11,127.14,20731.0,117.5142,117.6714,117.505,117.5327,20731.0
2022-12-02 14:40:00,127.15,127.44,127.15,127.35,23735.0,117.542,117.8101,117.542,117.7269,23735.0
2022-12-02 14:45:00,127.34,127.43,127.27,127.39,15592.0,117.7176,117.8008,117.6529,117.7638,15592.0
2022-12-02 14:50:00,127.36,127.59,127.31,127.52,19047.0,117.7361,117.9487,117.6899,117.884,19047.0
2022-12-02 14:55:00,127.53,128.0,127.52,127.81,82347.0,117.8933,118.3277,117.884,118.1521,82347.0
2022-12-02 15:00:00,127.81,127.98,127.7,127.97,32348.0,118.1521,118.3092,118.0504,118.3,32348.0
2022-12-02 15:05:00,127.97,128.05,127.58,127.73,68444.0,118.3,118.374,117.9395,118.0781,68444.0
2022-12-02 15:10:00,127.71,127.93,127.64,127.85,43010.0,118.0597,118.263,117.9949,118.1891,43010.0
2022-12-02 15:15:00,127.87,127.87,127.42,127.42,28825.0,118.2076,118.2076,117.7916,117.7916,28825.0
2022-12-02 15:20:00,127.44,127.53,127.32,127.41,36109.0,117.8101,117.8933,117.6991,117.7823,36109.0
2022-12-02 15:25:00,127.42,127.64,127.41,127.6,46701.0,117.7916,117.9949,117.7823,117.958,46701.0
2022-12-02 15:30:00,127.61,127.66,127.29,127.3,47441.0,117.9672,118.0134,117.6714,117.6806,47441.0
2022-12-02 15:35:00,127.3,127.32,127.17,127.27,62173.0,117.6806,117.6991,117.5605,117.6529,62173.0
2022-12-02 15:40:00,127.28,127.44,127.15,127.3,79411.0,117.6621,117.8101,117.542,117.6806,79411.0
2022-12-02 15:45:00,127.29,127.32,126.91,126.94,71862.0,117.6714,117.6991,117.3201,117.3478,71862.0
2022-12-02 15:50:00,126.92,126.98,126.69,126.69,109498.0,117.3293,117.3848,117.1167,117.1167,109498.0
2022-12-02 15:55:00,126.7,127.19,126.7,127.1,206621.0,117.126,117.5789,117.126,117.4957,206621.0
2022-12-05 09:30:00,127.89,128.5,127.05,127.83,159331.0,118.2261,118.79,117.4495,118.1706,159331.0
2022-12-05 09:35:00,127.68,127.77,126.59,126.92,63194.0,118.0319,118.1151,117.0243,117.3293,63194.0
2022-12-05 09:40:00,126.91,126.91,125.2,125.2,64468.0,117.3201,117.3201,115.7393,115.7393,64468.0
2022-12-05 09:45:00,125.26,125.49,124.69,124.88,77365.0,115.7948,116.0074,115.2679,115.4435,77365.0
2022-12-05 09:50:00,124.94,125.28,124.33,124.55,70822.0,115.499,115.8133,114.9351,115.1384,70822.0
2022-12-05 09:55:00,124.54,124.74,123.96,124.3,43462.0,115.1292,115.3141,114.593,114.9073,43462.0
2022-12-05 10:00:00,124.3,124.71,123.7,124.23,97387.0,114.9073,115.2863,114.3527,114.8426,97387.0
2022-12-05 10:05:00,124.2,124.81,123.94,123.94,53973.0,114.8149,115.3788,114.5745,114.5745,53973.0
2022-12-05 10:10:00,123.91,124.1,123.65,123.81,29661.0,114.5468,114.7224,114.3064,114.4544,29661.0
2022-12-05 10:15:00,123.81,124.29,123.63,124.23,29699.0,114.4544,114.8981,114.288,114.8426,29699.0
2022-12-05 10:20:00,124.16,124.36,123.84,123.85,31099.0,114.7779,114.9628,114.4821,114.4913,31099.0
2022-12-05 10:25:00,123.92,124.17,123.73,123.87,26920.0,114.556,114.7872,114.3804,114.5098,26920.0
2022-12-05 10:30:00,123.87,124.0,123.31,123.56,70507.0,114.5098,114.63,113.9921,114.2232,70507.0
2022-12-05 10:35:00,123.61,123.81,123.02,123.15,56553.0,114.2695,114.4544,113.724,113.8442,56553.0
2022-12-05 10:40:00,123.14,123.53,122.78,123.38,54710.0,113.835,114.1955,113.5022,114.0568,54710.0
2022-12-05 10:45:00,123.33,123.4,122.93,123.1,20094.0,114.0106,114.0753,113.6409,113.798,20094.0
2022-12-05 10:50:00,123.09,123.46,123.01,123.45,21984.0,113.7888,114.1308,113.7148,114.1216,21984.0
2022-12-05 10:55:00,123.47,123.59,122.71,122.85,35420.0,114.14,114.251,113.4375,113.5669,35420.0
2022-12-05 11:00:00,122.84,123.07,122.59,123.01,30791.0,113.5577,113.7703,113.3265,113.7148,30791.0
2022-12-05 11:05:00,123.0,123.15,122.78,122.87,26520.0,113.7056,113.8442,113.5022,113.5854,26520.0
2022-12-05 11:10:00,122.91,123.53,122.91,123.49,17744.0,113.6224,114.1955,113.6224,114.1585,17744.0
2022-12-05 11:15:00,123.52,123.72,122.95,122.98,27797.0,114.1863,114.3712,113.6593,113.6871,27797.0
2022-12-05 11:20:00,122.98,123.0,122.63,122.95,23788.0,113.6871,113.7056,113.3635,113.6593,23788.0
2022-12-05 11:25:00,122.93,123.45,122.81,123.29,29464.0,113.6409,114.1216,113.5299,113.9736,29464.0
2022-12-05 11:30:00,123.33,123.68,123.17,123.58,32142.0,114.0106,114.3342,113.8627,114.2417,32142.0
2022-12-05 11:35:00,123.53,123.53,123.27,123.37,21790.0,114.1955,114.1955,113.9552,114.0476,21790.0
2022-12-05 11:40:00,123.36,123.36,122.89,123.19,43498.0,114.0384,114.0384,113.6039,113.8812,43498.0
2022-12-05 11:45:00,123.19,123.24,122.7,122.99,51149.0,113.8812,113.9274,113.4282,113.6963,51149.0
2022-12-05 11:50:00,122.96,123.05,122.82,122.9,19457.0,113.6686,113.7518,113.5392,113.6131,19457.0
2022-12-05 11:55:00,122.89,122.96,122.72,122.93,31692.0,113.6039,113.6686,113.4467,113.6409,31692.0
2022-12-05 12:00:00,122.93,123.04,122.68,123.04,32154.0,113.6409,113.7425,113.4097,113.7425,32154.0
2022-12-05 12:05:00,123.11,123.31,123.09,123.3,27858.0,113.8072,113.9921,113.7888,113.9829,27858.0
2022-12-05 12:10:00,123.27,123.27,122.93,123.17,19176.0,113.9552,113.9552,113.6409,113.8627,19176.0
2022-12-05 12:15:00,123.17,123.27,123.04,123.16,17822.0,113.8627,113.9552,113.7425,113.8535,17822.0
2022-12-05 12:20:00,123.18,123.47,123.15,123.25,20643.0,113.872,114.14,113.8442,113.9367,20643.0
2022-12-05 12:25:00,123.28,123.33,123.1,123.28,17567.0,113.9644,114.0106,113.798,113.9644,17567.0
2022-12-05 12:30:00,123.28,123.58,123.27,123.36,29891.0,113.9644,114.2417,113.9552,114.0384,29891.0
2022-12-05 12:35:00,123.36,123.51,123.28,123.37,26607.0,114.0384,114.177,113.9644,114.0476,26607.0
2022-12-05 12:40:00,123.4,123.6,123.36,123.43,24739.0,114.0753,114.2602,114.0384,114.1031,24739.0
2022-12-05 12:45:00,123.43,123.5,123.26,123.37,16230.0,114.1031,114.1678,113.9459,114.0476,16230.0
2022-12-05 12:50:00,123.34,123.35,123.1,123.17,22380.0,114.0199,114.0291,113.798,113.8627,22380.0
2022-12-05 12:55:00,123.13,123.29,123.09,123.12,12907.0,113.8257,113.9736,113.7888,113.8165,12907.0
2022-12-05 13:00:00,123.17,123.24,123.03,123.03,17276.0,113.8627,113.9274,113.7333,113.7333,17276.0
2022-12-05 13:05:00,123.03,123.17,122.88,122.93,18483.0,113.7333,113.8627,113.5946,113.6409,18483.0
2022-12-05 13:10:00,122.94,123.05,122.84,122.86,10774.0,113.6501,113.7518,113.5577,113.5761,10774.0
2022-12-05 13:15:00,122.88,123.05,122.81,123.05,21355.0,113.5946,113.7518,113.5299,113.7518,21355.0
2022-12-05 13:20:00,123.05,123.05,122.51,122.54,83911.0,113.7518,113.7518,113.2526,113.2803,83911.0
2022-12-05 13:25:00,122.51,122.51,122.14,122.39,90052.0,113.2526,113.2526,112.9105,113.1417,90052.0
2022-12-05 13:30:00,122.36,122.67,122.33,122.67,31277.0,113.1139,113.4005,113.0862,113.4005,31277.0
2022-12-05 13:35:00,122.73,123.05,122.7,123.05,16394.0,113.456,113.7518,113.4282,113.7518,16394.0
2022-12-05 13:40:00,123.02,123.15,122.63,122.71,17010.0,113.724,113.8442,113.3635,113.4375,17010.0
2022-12-05 13:45:00,122.69,122.71,122.56,122.7,8315.0,113.419,113.4375,113.2988,113.4282,8315.0
2022-12-05 13:50:00,122.67,122.67,122.53,122.62,12744.0,113.4005,113.4005,113.2711,113.3543,12744.0
2022-12-05 13:55:00,122.62,122.64,122.29,122.33,13632.0,113.3543,113.3728,113.0492,113.0862,13632.0
2022-12-05 14:00:00,122.33,122.56,122.31,122.53,26631.0,113.0862,113.2988,113.0677,113.2711,26631.0
2022-12-05 14:05:00,122.47,122.49,122.17,122.22,20249.0,113.2156,113.2341,112.9383,112.9845,20249.0
2022-12-05 14:10:00,122.27,122.32,122.07,122.08,18352.0,113.0307,113.0769,112.8458,112.8551,18352.0
2022-12-05 14:15:00,122.08,122.09,121.9,121.92,23140.0,112.8551,112.8643,112.6887,112.7072,23140.0
2022-12-05 14:20:00,121.91,121.93,121.59,121.64,31722.0,112.6979,112.7164,112.4021,112.4483,31722.0
2022-12-05 14:25:00,121.62,121.64,121.44,121.57,39604.0,112.4298,112.4483,112.2634,112.3836,39604.0
2022-12-05 14:30:00,121.59,121.63,121.12,121.19,42487.0,112.4021,112.4391,111.9676,112.0323,42487.0
2022-12-05 14:35:00,121.19,121.35,121.08,121.09,29968.0,112.0323,112.1802,111.9306,111.9399,29968.0
2022-12-05 14:40:00,121.13,121.15,120.84,120.94,35711.0,111.9769,111.9954,111.7088,111.8012,35711.0
2022-12-05 14:45:00,120.95,121.06,120.84,120.9,28613.0,111.8105,111.9122,111.7088,111.7642,28613.0
2022-12-05 14:50:00,120.89,120.95,120.76,120.87,26690.0,111.755,111.8105,111.6348,111.7365,26690.0
2022-12-05 14:55:00,120.86,121.0,120.77,121.0,29958.0,111.7273,111.8567,111.6441,111.8567,29958.0
2022-12-05 15:00:00,121.02,121.55,121.01,121.55,49311.0,111.8752,112.3651,111.8659,112.3651,49311.0
2022-12-05 15:05:00,121.54,121.57,121.13,121.48,41222.0,112.3559,112.3836,111.9769,112.3004,41222.0
2022-12-05 15:10:00,121.47,121.81,121.3,121.79,46830.0,112.2912,112.6055,112.134,112.587,46830.0
2022-12-05 15:15:00,121.78,121.78,121.33,121.36,40207.0,112.5777,112.5777,112.1618,112.1895,40207.0
2022-12-05 15:20:00,121.34,121.49,121.22,121.3,49130.0,112.171,112.3097,112.0601,112.134,49130.0
2022-12-05 15:25:00,121.3,121.3,121.07,121.15,44402.0,112.134,112.134,111.9214,111.9954,44402.0
2022-12-05 15:30:00,121.14,121.22,120.86,120.86,66556.0,111.9861,112.0601,111.7273,111.7273,66556.0
2022-12-05 15:35:00,120.85,121.24,120.77,120.9,84353.0,111.718,112.0786,111.6441,111.7642,84353.0
2022-12-05 15:40:00,120.9,121.12,120.79,120.92,118776.0,111.7642,111.9676,111.6626,111.7827,118776.0
2022-12-05 15:45:00,120.92,121.0,120.72,120.83,91834.0,111.7827,111.8567,111.5978,111.6995,91834.0
2022-12-05 15:50:00,120.8,120.88,120.62,120.87,118708.0,111.6718,111.7458,111.5054,111.7365,118708.0
2022-12-05 15:55:00,120.87,121.01,120.75,120.98,255539.0,111.7365,111.8659,111.6256,111.8382,255539.0
2022-12-06 09:30:00,120.0,123.23,119.66,122.73,184369.0,110.9323,113.9182,110.6179,113.456,184369.0
2022-12-06 09:35:00,122.65,122.65,120.73,120.99,78235.0,113.382,113.382,111.6071,111.8474,78235.0
2022-12-06 09:40:00,121.03,121.12,119.72,120.31,77279.0,111.8844,111.9676,110.6734,111.2188,77279.0
2022-12-06 09:45:00,120.32,121.17,119.8,121.1,52960.0,111.2281,112.0138,110.7474,111.9491,52960.0
2022-12-06 09:50:00,121.11,121.33,120.61,120.61,41149.0,111.9584,112.1618,111.4962,111.4962,41149.0
2022-12-06 09:55:00,120.67,121.3,120.51,121.0,46315.0,111.5516,112.134,111.4037,111.8567,46315.0
2022-12-06 10:00:00,120.94,121.28,120.39,120.39,46002.0,111.8012,112.1155,111.2928,111.2928,46002.0
2022-12-06 10:05:00,120.4,120.91,120.3,120.91,30436.0,111.302,111.7735,111.2096,111.7735,30436.0
2022-12-06 10:10:00,120.95,120.95,120.47,120.71,29431.0,111.8105,111.8105,111.3667,111.5886,29431.0
2022-12-06 10:15:00,120.73,120.94,120.01,120.06,37415.0,111.6071,111.8012,110.9415,110.9877,37415.0
2022-12-06 10:20:00,120.05,120.06,119.78,119.96,41951.0,110.9785,110.9877,110.7289,110.8953,41951.0
2022-12-06 10:25:00,119.94,120.08,119.43,119.46,50449.0,110.8768,111.0062,110.4053,110.4331,50449.0
2022-12-06 10:30:00,119.44,119.94,119.32,119.8,36755.0,110.4146,110.8768,110.3036,110.7474,36755.0
2022-12-06 10:35:00,119.79,119.8,119.23,119.24,32344.0,110.7381,110.7474,110.2204,110.2297,32344.0
2022-12-06 10:40:00,119.26,119.66,119.2,119.54,26670.0,110.2482,110.6179,110.1927,110.507,26670.0
2022-12-06 10:45:00,119.54,119.61,119.1,119.24,26578.0,110.507,110.5717,110.1003,110.2297,26578.0
2022-12-06 10:50:00,119.28,119.42,119.2,119.36,27701.0,110.2667,110.3961,110.1927,110.3406,27701.0
2022-12-06 10:55:00,119.41,119.61,119.2,119.45,22514.0,110.3868,110.5717,110.1927,110.4238,22514.0
2022-12-06 11:00:00,119.42,119.59,119.28,119.48,16640.0,110.3961,110.5532,110.2667,110.4515,16640.0
2022-12-06 11:05:00,119.56,119.64,119.07,119.13,28960.0,110.5255,110.5995,110.0725,110.128,28960.0
2022-12-06 11:10:00,119.14,119.33,118.63,118.69,38020.0,110.1372,110.3129,109.6658,109.7212,38020.0
2022-12-06 11:15:00,118.67,118.67,118.34,118.35,37664.0,109.7028,109.7028,109.3977,109.4069,37664.0
2022-12-06 11:20:00,118.36,118.87,118.36,118.81,28566.0,109.4162,109.8876,109.4162,109.8322,28566.0
2022-12-06 11:25:00,118.8,118.85,118.61,118.68,19701.0,109.8229,109.8692,109.6473,109.712,19701.0
2022-12-06 11:30:00,118.52,119.23,118.52,119.13,17438.0,109.5641,110.2204,109.5641,110.128,17438.0
2022-12-06 11:35:00,119.18,119.5,119.12,119.14,37804.0,110.1742,110.47,110.1188,110.1372,37804.0
2022-12-06 11:40:00,119.11,119.2,118.88,118.9,20573.0,110.1095,110.1927,109.8969,109.9154,20573.0
2022-12-06 11:45:00,118.93,119.22,118.82,119.15,41605.0,109.9431,110.2112,109.8414,110.1465,41605.0
2022-12-06 11:50:00,119.13,119.22,118.81,118.9,29555.0,110.128,110.2112,109.8322,109.9154,29555.0
2022-12-06 11:55:00,118.9,119.03,118.86,118.92,10371.0,109.9154,110.0356,109.8784,109.9339,10371.0
2022-12-06 12:00:00,118.92,119.13,118.87,119.06,10122.0,109.9339,110.128,109.8876,110.0633,10122.0
2022-12-06 12:05:00,119.03,119.49,119.03,119.48,11342.0,110.0356,110.4608,110.0356,110.4515,11342.0
2022-12-06 12:10:00,119.48,119.68,119.41,119.56,24934.0,110.4515,110.6364,110.3868,110.5255,24934.0
2022-12-06 12:15:00,119.54,119.56,118.86,118.96,19379.0,110.507,110.5255,109.8784,109.9708,19379.0
2022-12-06 12:20:00,118.98,119.33,118.98,119.14,26689.0,109.9893,110.3129,109.9893,110.1372,26689.0
2022-12-06 12:25:00,119.12,119.37,119.1,119.28,13901.0,110.1188,110.3499,110.1003,110.2667,13901.0
2022-12-06 12:30:00,119.27,119.27,118.81,118.94,14476.0,110.2574,110.2574,109.8322,109.9524,14476.0
2022-12-06 12:35:00,118.97,119.09,118.76,118.77,34390.0,109.9801,110.091,109.786,109.7952,34390.0
2022-12-06 12:40:00,118.76,118.96,118.75,118.96,10232.0,109.786,109.9708,109.7767,109.9708,10232.0
2022-12-06 12:45:00,118.93,118.93,118.62,118.62,14239.0,109.9431,109.9431,109.6565,109.6565,14239.0
2022-12-06 12:50:00,118.61,118.66,118.32,118.32,19707.0,109.6473,109.6935,109.3792,109.3792,19707.0
2022-12-06 12:55:00,118.35,118.37,118.2,118.27,15495.0,109.4069,109.4254,109.2683,109.333,15495.0
2022-12-06 13:00:00,118.25,118.46,118.17,118.3,22272.0,109.3145,109.5086,109.2405,109.3607,22272.0
2022-12-06 13:05:00,118.34,118.38,118.11,118.11,14636.0,109.3977,109.4347,109.1851,109.1851,14636.0
2022-12-06 13:10:00,118.14,118.25,117.95,118.09,22477.0,109.2128,109.3145,109.0372,109.1666,22477.0
2022-12-06 13:15:00,118.09,118.18,117.89,117.93,41610.0,109.1666,109.2498,108.9817,109.0187,41610.0
2022-12-06 13:20:00,117.94,118.33,117.86,118.17,17351.0,109.0279,109.3884,108.954,109.2405,17351.0
2022-12-06 13:25:00,118.2,118.27,118.03,118.13,18666.0,109.2683,109.333,109.1111,109.2036,18666.0
2022-12-06 13:30:00,118.11,118.24,118.02,118.22,14849.0,109.1851,109.3052,109.1019,109.2868,14849.0
2022-12-06 13:35:00,118.3,118.71,118.3,118.67,30146.0,109.3607,109.7397,109.3607,109.7028,30146.0
2022-12-06 13:40:00,118.68,118.98,118.66,118.86,27240.0,109.712,109.9893,109.6935,109.8784,27240.0
2022-12-06 13:45:00,118.89,118.89,118.56,118.57,13172.0,109.9061,109.9061,109.6011,109.6103,13172.0
2022-12-06 13:50:00,118.54,118.59,118.33,118.33,17820.0,109.5826,109.6288,109.3884,109.3884,17820.0
2022-12-06 13:55:00,118.3,118.31,118.08,118.27,21623.0,109.3607,109.37,109.1573,109.333,21623.0
2022-12-06 14:00:00,118.3,118.49,118.28,118.48,46395.0,109.3607,109.5364,109.3422,109.5271,46395.0
2022-12-06 14:05:00,118.46,118.53,118.13,118.22,23562.0,109.5086,109.5733,109.2036,109.2868,23562.0
2022-12-06 14:10:00,118.21,118.3,118.11,118.29,18059.0,109.2775,109.3607,109.1851,109.3515,18059.0
2022-12-06 14:15:00,118.26,118.39,118.1,118.39,20709.0,109.3237,109.4439,109.1758,109.4439,20709.0
2022-12-06 14:20:00,118.4,118.46,118.11,118.46,23716.0,109.4532,109.5086,109.1851,109.5086,23716.0
2022-12-06 14:25:00,118.46,118.52,118.15,118.24,49712.0,109.5086,109.5641,109.222,109.3052,49712.0
2022-12-06 14:30:00,118.23,118.3,117.89,117.92,36380.0,109.296,109.3607,108.9817,109.0094,36380.0
2022-12-06 14:35:00,117.9,118.0,117.76,117.91,25343.0,108.9909,109.0834,108.8615,109.0002,25343.0
2022-12-06 14:40:00,117.91,118.29,117.91,118.27,19356.0,109.0002,109.3515,109.0002,109.333,19356.0
2022-12-06 14:45:00,118.27,118.45,118.24,118.32,22724.0,109.333,109.4994,109.3052,109.3792,22724.0
2022-12-06 14:50:00,118.33,118.47,118.16,118.45,21619.0,109.3884,109.5179,109.2313,109.4994,21619.0
2022-12-06 14:55:00,118.43,118.51,118.09,118.11,29865.0,109.4809,109.5548,109.1666,109.1851,29865.0
2022-12-06 15:00:00,118.13,118.46,118.06,118.45,26373.0,109.2036,109.5086,109.1389,109.4994,26373.0
2022-12-06 15:05:00,118.5,118.59,118.45,118.51,23109.0,109.5456,109.6288,109.4994,109.5548,23109.0
2022-12-06 15:10:00,118.48,118.5,117.92,117.97,30359.0,109.5271,109.5456,109.0094,109.0557,30359.0
2022-12-06 15:15:00,118.0,118.03,117.69,117.8,31686.0,109.0834,109.1111,108.7968,108.8985,31686.0
2022-12-06 15:20:00,117.81,117.96,117.76,117.93,31930.0,108.9077,109.0464,108.8615,109.0187,31930.0
2022-12-06 15:25:00,117.93,118.01,117.61,117.76,34400.0,109.0187,109.0926,108.7229,108.8615,34400.0
2022-12-06 15:30:00,117.77,117.88,117.7,117.79,42425.0,108.8708,108.9725,108.8061,108.8893,42425.0
2022-12-06 15:35:00,117.79,118.08,117.72,118.06,57595.0,108.8893,109.1573,108.8245,109.1389,57595.0
2022-12-06 15:40:00,118.06,118.36,117.9,118.28,83198.0,109.1389,109.4162,108.9909,109.3422,83198.0
2022-12-06 15:45:00,118.29,118.37,118.12,118.29,51393.0,109.3515,109.4254,109.1943,109.3515,51393.0
2022-12-06 15:50:00,118.24,118.66,118.1,118.64,73807.0,109.3052,109.6935,109.1758,109.675,73807.0
2022-12-06 15:55:00,118.66,118.87,118.41,118.85,186231.0,109.6935,109.8876,109.4624,109.8692,186231.0
2022-12-07 09:30:00,118.45,119.16,118.0,119.16,83747.0,109.4994,110.1557,109.0834,110.1557,83747.0
2022-12-07 09:35:00,119.17,119.76,118.76,119.66,50431.0,110.165,110.7104,109.786,110.6179,50431.0
2022-12-07 09:40:00,119.7,120.34,119.39,120.34,49722.0,110.6549,111.2466,110.3683,111.2466,49722.0
2022-12-07 09:45:00,120.31,120.31,119.19,119.27,49895.0,111.2188,111.2188,110.1835,110.2574,49895.0
2022-12-07 09:50:00,119.25,119.35,118.72,118.73,30234.0,110.2389,110.3314,109.749,109.7582,30234.0
2022-12-07 09:55:00,118.7,119.26,118.7,119.0,58149.0,109.7305,110.2482,109.7305,110.0078,58149.0
2022-12-07 10:00:00,118.98,119.79,118.88,119.65,57113.0,109.9893,110.7381,109.8969,110.6087,57113.0
2022-12-07 10:05:00,119.63,120.24,119.58,119.93,33269.0,110.5902,111.1541,110.544,110.8675,33269.0
2022-12-07 10:10:00,119.87,120.27,119.64,119.68,93199.0,110.8121,111.1819,110.5995,110.6364,93199.0
2022-12-07 10:15:00,119.68,120.28,119.49,120.26,105099.0,110.6364,111.1911,110.4608,111.1726,105099.0
2022-12-07 10:20:00,120.28,120.83,120.28,120.83,36685.0,111.1911,111.6995,111.1911,111.6995,36685.0
2022-12-07 10:25:00,120.8,121.67,120.62,121.43,42774.0,111.6718,112.4761,111.5054,112.2542,42774.0
2022-12-07 10:30:00,121.59,121.59,120.63,120.63,86345.0,112.4021,112.4021,111.5146,111.5146,86345.0
2022-12-07 10:35:00,120.63,120.65,119.83,119.93,118211.0,111.5146,111.5331,110.7751,110.8675,118211.0
2022-12-07 10:40:00,119.95,120.5,119.9,120.03,41703.0,110.886,111.3945,110.8398,110.96,41703.0
2022-12-07 10:45:00,120.04,120.34,119.81,120.18,35634.0,110.9692,111.2466,110.7566,111.0987,35634.0
2022-12-07 10:50:00,120.13,120.38,120.09,120.37,54088.0,111.0524,111.2835,111.0155,111.2743,54088.0
2022-12-07 10:55:00,120.36,120.57,119.97,120.27,34330.0,111.2651,111.4592,110.9045,111.1819,34330.0
2022-12-07 11:00:00,120.28,120.38,119.65,119.68,56336.0,111.1911,111.2835,110.6087,110.6364,56336.0
2022-12-07 11:05:00,119.67,119.74,119.12,119.12,62233.0,110.6272,110.6919,110.1188,110.1188,62233.0
2022-12-07 11:10:00,119.14,119.16,118.55,118.63,59081.0,110.1372,110.1557,109.5918,109.6658,59081.0
2022-12-07 11:15:00,118.62,118.9,118.43,118.62,38611.0,109.6565,109.9154,109.4809,109.6565,38611.0
2022-12-07 11:20:00,118.58,118.87,118.5,118.6,47696.0,109.6196,109.8876,109.5456,109.638,47696.0
2022-12-07 11:25:00,118.63,119.37,118.56,119.22,39312.0,109.6658,110.3499,109.6011,110.2112,39312.0
2022-12-07 11:30:00,119.23,119.58,119.22,119.55,30234.0,110.2204,110.544,110.2112,110.5163,30234.0
2022-12-07 11:35:00,119.55,119.79,119.39,119.45,30425.0,110.5163,110.7381,110.3683,110.4238,30425.0
2022-12-07 11:40:00,119.45,119.76,119.45,119.76,24296.0,110.4238,110.7104,110.4238,110.7104,24296.0
2022-12-07 11:45:00,119.72,119.74,119.45,119.45,31156.0,110.6734,110.6919,110.4238,110.4238,31156.0
2022-12-07 11:50:00,119.45,119.55,118.95,118.99,29410.0,110.4238,110.5163,109.9616,109.9986,29410.0
2022-12-07 11:55:00,119.03,119.38,119.02,119.33,19230.0,110.0356,110.3591,110.0263,110.3129,19230.0
2022-12-07 12:00:00,119.38,119.75,119.38,119.62,35363.0,110.3591,110.7011,110.3591,110.581,35363.0
2022-12-07 12:05:00,119.63,120.05,119.56,119.95,25716.0,110.5902,110.9785,110.5255,110.886,25716.0
2022-12-07 12:10:00,119.98,120.31,119.96,120.29,20903.0,110.9138,111.2188,110.8953,111.2003,20903.0
2022-12-07 12:15:00,120.3,120.39,120.04,120.13,40785.0,111.2096,111.2928,110.9692,111.0524,40785.0
2022-12-07 12:20:00,120.14,120.2,119.86,120.08,53930.0,111.0617,111.1171,110.8028,111.0062,53930.0
2022-12-07 12:25:00,120.11,120.27,119.58,119.64,27468.0,111.0339,111.1819,110.544,110.5995,27468.0
2022-12-07 12:30:00,119.7,119.89,119.54,119.89,45570.0,110.6549,110.8306,110.507,110.8306,45570.0
2022-12-07 12:35:00,119.86,119.95,119.38,119.49,32446.0,110.8028,110.886,110.3591,110.4608,32446.0
2022-12-07 12:40:00,119.49,119.49,119.15,119.17,24154.0,110.4608,110.4608,110.1465,110.165,24154.0
2022-12-07 12:45:00,119.13,119.39,119.02,119.34,17163.0,110.128,110.3683,110.0263,110.3221,17163.0
2022-12-07 12:50:00,119.3,119.52,119.28,119.39,48654.0,110.2851,110.4885,110.2667,110.3683,48654.0
2022-12-07 12:55:00,119.39,119.39,118.96,119.15,46954.0,110.3683,110.3683,109.9708,110.1465,46954.0
2022-12-07 13:00:00,119.15,119.32,119.0,119.28,17091.0,110.1465,110.3036,110.0078,110.2667,17091.0
2022-12-07 13:05:00,119.24,119.4,119.17,119.28,14896.0,110.2297,110.3776,110.165,110.2667,14896.0
2022-12-07 13:10:00,119.28,119.45,119.12,119.26,18704.0,110.2667,110.4238,110.1188,110.2482,18704.0
2022-12-07 13:15:00,119.25,119.47,119.14,119.44,24817.0,110.2389,110.4423,110.1372,110.4146,24817.0
2022-12-07 13:20:00,119.41,119.64,119.33,119.58,32015.0,110.3868,110.5995,110.3129,110.544,32015.0
2022-12-07 13:25:00,119.59,119.59,119.31,119.43,16128.0,110.5532,110.5532,110.2944,110.4053,16128.0
2022-12-07 13:30:00,119.38,119.47,119.28,119.39,20104.0,110.3591,110.4423,110.2667,110.3683,20104.0
2022-12-07 13:35:00,119.36,119.69,119.32,119.63,17873.0,110.3406,110.6457,110.3036,110.5902,17873.0
2022-12-07 13:40:00,119.61,119.71,119.12,119.15,27197.0,110.5717,110.6642,110.1188,110.1465,27197.0
2022-12-07 13:45:00,119.16,119.33,119.13,119.19,14811.0,110.1557,110.3129,110.128,110.1835,14811.0
2022-12-07 13:50:00,119.16,119.19,118.88,119.06,24577.0,110.1557,110.1835,109.8969,110.0633,24577.0
2022-12-07 13:55:00,119.07,119.07,118.83,118.84,22787.0,110.0725,110.0725,109.8507,109.8599,22787.0
2022-12-07 14:00:00,118.86,118.89,118.63,118.75,42112.0,109.8784,109.9061,109.6658,109.7767,42112.0
2022-12-07 14:05:00,118.79,119.19,118.77,119.08,26239.0,109.8137,110.1835,109.7952,110.0818,26239.0
2022-12-07 14:10:00,119.03,119.44,119.01,119.44,15567.0,110.0356,110.4146,110.0171,110.4146,15567.0
2022-12-07 14:15:00,119.49,119.53,119.22,119.3,32139.0,110.4608,110.4978,110.2112,110.2851,32139.0
2022-12-07 14:20:00,119.32,119.39,119.11,119.38,19790.0,110.3036,110.3683,110.1095,110.3591,19790.0
2022-12-07 14:25:00,119.41,119.55,119.34,119.5,28609.0,110.3868,110.5163,110.3221,110.47,28609.0
2022-12-07 14:30:00,119.51,119.89,119.51,119.86,31141.0,110.4793,110.8306,110.4793,110.8028,31141.0
2022-12-07 14:35:00,119.91,120.32,119.9,120.11,43205.0,110.8491,111.2281,110.8398,111.0339,43205.0
2022-12-07 14:40:00,120.15,120.21,120.0,120.11,20071.0,111.0709,111.1264,110.9323,111.0339,20071.0
2022-12-07 14:45:00,120.16,120.2,119.99,120.15,15378.0,111.0802,111.1171,110.923,111.0709,15378.0
2022-12-07 14:50:00,120.15,120.32,120.13,120.18,15442.0,111.0709,111.2281,111.0524,111.0987,15442.0
2022-12-07 14:55:00,120.18,120.26,120.07,120.26,20163.0,111.0987,111.1726,110.997,111.1726,20163.0
2022-12-07 15:00:00,120.29,120.64,120.24,120.57,20116.0,111.2003,111.5239,111.1541,111.4592,20116.0
2022-12-07 15:05:00,120.56,120.6,120.25,120.33,23658.0,111.4499,111.4869,111.1634,111.2373,23658.0
2022-12-07 15:10:00,120.36,120.42,120.23,120.31,24699.0,111.2651,111.3205,111.1449,111.2188,24699.0
2022-12-07 15:15:00,120.31,120.35,119.92,119.92,66960.0,111.2188,111.2558,110.8583,110.8583,66960.0
2022-12-07 15:20:00,119.91,119.96,119.72,119.9,19196.0,110.8491,110.8953,110.6734,110.8398,19196.0
2022-12-07 15:25:00,119.92,119.94,119.69,119.8,28098.0,110.8583,110.8768,110.6457,110.7474,28098.0
2022-12-07 15:30:00,119.79,120.16,119.77,119.85,28415.0,110.7381,111.0802,110.7196,110.7936,28415.0
2022-12-07 15:35:00,119.89,120.11,119.76,120.07,23862.0,110.8306,111.0339,110.7104,110.997,23862.0
2022-12-07 15:40:00,120.09,120.14,120.02,120.04,42835.0,111.0155,111.0617,110.9507,110.9692,42835.0
2022-12-07 15:45:00,120.02,120.14,119.81,120.04,35135.0,110.9507,111.0617,110.7566,110.9692,35135.0
2022-12-07 15:50:00,120.07,120.2,119.82,120.12,50779.0,110.997,111.1171,110.7659,111.0432,50779.0
2022-12-07 15:55:00,120.1,120.3,120.02,120.19,177542.0,111.0247,111.2096,110.9507,111.1079,177542.0
2022-12-08 09:30:00,121.99,122.74,119.6,120.19,122316.0,112.7719,113.4652,110.5625,111.1079,122316.0
2022-12-08 09:35:00,119.9,120.79,119.72,120.65,71843.0,110.8398,111.6626,110.6734,111.5331,71843.0
2022-12-08 09:40:00,120.65,120.98,120.24,120.51,196126.0,111.5331,111.8382,111.1541,111.4037,196126.0
2022-12-08 09:45:00,120.5,121.06,120.33,120.41,41816.0,111.3945,111.9122,111.2373,111.3113,41816.0
2022-12-08 09:50:00,120.4,121.18,120.2,120.66,60889.0,111.302,112.0231,111.1171,111.5424,60889.0
2022-12-08 09:55:00,120.8,121.19,120.5,120.67,42157.0,111.6718,112.0323,111.3945,111.5516,42157.0
2022-12-08 10:00:00,120.69,120.82,120.1,120.19,29998.0,111.5701,111.6903,111.0247,111.1079,29998.0
2022-12-08 10:05:00,120.15,120.89,120.11,120.49,28826.0,111.0709,111.755,111.0339,111.3852,28826.0
2022-12-08 10:10:00,120.37,120.4,119.76,119.76,34118.0,111.2743,111.302,110.7104,110.7104,34118.0
2022-12-08 10:15:00,119.86,120.03,119.25,119.58,83533.0,110.8028,110.96,110.2389,110.544,83533.0
2022-12-08 10:20:00,119.48,119.84,119.27,119.71,31989.0,110.4515,110.7843,110.2574,110.6642,31989.0
2022-12-08 10:25:00,119.67,119.75,119.35,119.6,33034.0,110.6272,110.7011,110.3314,110.5625,33034.0
2022-12-08 10:30:00,119.6,119.65,118.87,118.97,47065.0,110.5625,110.6087,109.8876,109.9801,47065.0
2022-12-08 10:35:00,119.09,119.32,118.92,119.18,32465.0,110.091,110.3036,109.9339,110.1742,32465.0
2022-12-08 10:40:00,119.15,119.55,119.04,119.49,84498.0,110.1465,110.5163,110.0448,110.4608,84498.0
2022-12-08 10:45:00,119.56,119.72,119.43,119.55,29420.0,110.5255,110.6734,110.4053,110.5163,29420.0
2022-12-08 10:50:00,119.51,119.61,118.69,118.96,57795.0,110.4793,110.5717,109.7212,109.9708,57795.0
2022-12-08 10:55:00,118.97,119.06,118.42,118.51,47235.0,109.9801,110.0633,109.4716,109.5548,47235.0
2022-12-08 11:00:00,118.54,118.65,118.34,118.34,35677.0,109.5826,109.6843,109.3977,109.3977,35677.0
2022-12-08 11:05:00,118.32,118.32,117.94,118.14,44698.0,109.3792,109.3792,109.0279,109.2128,44698.0
2022-12-08 11:10:00,118.19,118.52,118.07,118.36,63524.0,109.259,109.5641,109.1481,109.4162,63524.0
2022-12-08 11:15:00,118.35,118.6,118.2,118.47,49824.0,109.4069,109.638,109.2683,109.5179,49824.0
2022-12-08 11:20:00,118.43,118.43,118.03,118.09,40181.0,109.4809,109.4809,109.1111,109.1666,40181.0
2022-12-08 11:25:00,118.14,118.47,118.03,118.21,47545.0,109.2128,109.5179,109.1111,109.2775,47545.0
2022-12-08 11:30:00,118.16,118.23,117.87,117.88,41803.0,109.2313,109.296,108.9632,108.9725,41803.0
2022-12-08 11:35:00,117.93,118.51,117.6,118.09,76679.0,109.0187,109.5548,108.7136,109.1666,76679.0
2022-12-08 11:40:00,118.07,118.45,118.0,118.23,64929.0,109.1481,109.4994,109.0834,109.296,64929.0
2022-12-08 11:45:00,118.22,118.47,118.21,118.37,81147.0,109.2868,109.5179,109.2775,109.4254,81147.0
2022-12-08 11:50:00,118.37,118.38,118.04,118.28,37489.0,109.4254,109.4347,109.1204,109.3422,37489.0
2022-12-08 11:55:00,118.29,118.49,118.23,118.38,20325.0,109.3515,109.5364,109.296,109.4347,20325.0
2022-12-08 12:00:00,118.35,118.41,118.2,118.28,37264.0,109.4069,109.4624,109.2683,109.3422,37264.0
2022-12-08 12:05:00,118.25,118.63,118.25,118.62,18836.0,109.3145,109.6658,109.3145,109.6565,18836.0
2022-12-08 12:10:00,118.65,118.75,118.5,118.68,27593.0,109.6843,109.7767,109.5456,109.712,27593.0
2022-12-08 12:15:00,118.65,118.68,118.07,118.14,31912.0,109.6843,109.712,109.1481,109.2128,31912.0
2022-12-08 12:20:00,118.14,118.24,117.88,118.16,30233.0,109.2128,109.3052,108.9725,109.2313,30233.0
2022-12-08 12:25:00,118.16,118.18,117.99,118.02,26468.0,109.2313,109.2498,109.0741,109.1019,26468.0
2022-12-08 12:30:00,118.02,118.14,117.92,117.94,28928.0,109.1019,109.2128,109.0094,109.0279,28928.0
2022-12-08 12:35:00,117.97,118.06,117.91,118.06,25275.0,109.0557,109.1389,109.0002,109.1389,25275.0
2022-12-08 12:40:00,118.03,118.07,117.93,117.97,17362.0,109.1111,109.1481,109.0187,109.0557,17362.0
2022-12-08 12:45:00,117.97,118.07,117.85,117.89,21325.0,109.0557,109.1481,108.9447,108.9817,21325.0
2022-12-08 12:50:00,117.91,117.99,117.61,117.71,23869.0,109.0002,109.0741,108.7229,108.8153,23869.0
2022-12-08 12:55:00,117.71,117.93,117.57,117.91,22954.0,108.8153,109.0187,108.6859,109.0002,22954.0
2022-12-08 13:00:00,117.94,118.12,117.94,118.0,28625.0,109.0279,109.1943,109.0279,109.0834,28625.0
2022-12-08 13:05:00,118.0,118.12,117.93,118.12,26232.0,109.0834,109.1943,109.0187,109.1943,26232.0
2022-12-08 13:10:00,118.14,118.24,117.81,117.81,62133.0,109.2128,109.3052,108.9077,108.9077,62133.0
2022-12-08 13:15:00,117.81,117.92,117.71,117.75,15993.0,108.9077,109.0094,108.8153,108.8523,15993.0
2022-12-08 13:20:00,117.7,117.88,117.65,117.78,28818.0,108.8061,108.9725,108.7598,108.88,28818.0
2022-12-08 13:25:00,117.8,118.04,117.76,117.98,19175.0,108.8985,109.1204,108.8615,109.0649,19175.0
2022-12-08 13:30:00,118.01,118.04,117.65,117.83,50788.0,109.0926,109.1204,108.7598,108.9262,50788.0
2022-12-08 13:35:00,117.83,118.06,117.66,118.06,24293.0,108.9262,109.1389,108.7691,109.1389,24293.0
2022-12-08 13:40:00,118.09,118.25,117.97,117.97,40033.0,109.1666,109.3145,109.0557,109.0557,40033.0
2022-12-08 13:45:00,118.02,118.09,117.92,118.05,27200.0,109.1019,109.1666,109.0094,109.1296,27200.0
2022-12-08 13:50:00,118.08,118.08,117.76,117.87,23678.0,109.1573,109.1573,108.8615,108.9632,23678.0
2022-12-08 13:55:00,117.89,117.89,117.63,117.73,27215.0,108.9817,108.9817,108.7413,108.8338,27215.0
2022-12-08 14:00:00,117.76,117.97,117.67,117.67,23643.0,108.8615,109.0557,108.7783,108.7783,23643.0
2022-12-08 14:05:00,117.68,117.88,117.56,117.88,21231.0,108.7876,108.9725,108.6766,108.9725,21231.0
2022-12-08 14:10:00,117.86,117.92,117.72,117.92,12578.0,108.954,109.0094,108.8245,109.0094,12578.0
2022-12-08 14:15:00,117.92,118.03,117.75,117.76,48249.0,109.0094,109.1111,108.8523,108.8615,48249.0
2022-12-08 14:20:00,117.78,117.8,117.44,117.51,21564.0,108.88,108.8985,108.5657,108.6304,21564.0
2022-12-08 14:25:00,117.45,117.52,117.25,117.35,29900.0,108.5749,108.6397,108.3901,108.4825,29900.0
2022-12-08 14:30:00,117.35,117.54,117.25,117.28,31014.0,108.4825,108.6581,108.3901,108.4178,31014.0
2022-12-08 14:35:00,117.31,117.48,117.24,117.37,24111.0,108.4455,108.6027,108.3808,108.501,24111.0
2022-12-08 14:40:00,117.34,117.44,117.22,117.23,24446.0,108.4733,108.5657,108.3623,108.3716,24446.0
2022-12-08 14:45:00,117.25,117.3,117.06,117.15,25640.0,108.3901,108.4363,108.2144,108.2976,25640.0
2022-12-08 14:50:00,117.18,117.42,117.18,117.34,18528.0,108.3253,108.5472,108.3253,108.4733,18528.0
2022-12-08 14:55:00,117.36,117.49,117.29,117.34,27236.0,108.4917,108.6119,108.427,108.4733,27236.0
2022-12-08 15:00:00,117.35,117.36,117.15,117.17,18412.0,108.4825,108.4917,108.2976,108.3161,18412.0
2022-12-08 15:05:00,117.15,117.26,117.09,117.24,18365.0,108.2976,108.3993,108.2421,108.3808,18365.0
2022-12-08 15:10:00,117.24,117.28,117.17,117.18,23173.0,108.3808,108.4178,108.3161,108.3253,23173.0
2022-12-08 15:15:00,117.17,117.31,117.09,117.15,22694.0,108.3161,108.4455,108.2421,108.2976,22694.0
2022-12-08 15:20:00,117.15,117.26,117.06,117.2,15583.0,108.2976,108.3993,108.2144,108.3438,15583.0
2022-12-08 15:25:00,117.23,117.25,117.04,117.13,28752.0,108.3716,108.3901,108.1959,108.2791,28752.0
2022-12-08 15:30:00,117.12,117.17,116.51,116.52,66956.0,108.2699,108.3161,107.706,107.7152,66956.0
2022-12-08 15:35:00,116.52,116.79,116.49,116.77,67730.0,107.7152,107.9648,107.6875,107.9463,67730.0
2022-12-08 15:40:00,116.75,116.98,116.67,116.97,97513.0,107.9278,108.1405,107.8539,108.1312,97513.0
2022-12-08 15:45:00,116.96,116.96,116.64,116.65,99274.0,108.122,108.122,107.8262,107.8354,99274.0
2022-12-08 15:50:00,116.65,116.84,116.55,116.83,96458.0,107.8354,108.011,107.743,108.0018,96458.0
2022-12-08 15:55:00,116.85,117.16,116.75,116.9,194462.0,108.0203,108.3069,107.9278,108.0665,194462.0
2022-12-09 09:30:00,116.97,117.56,116.11,117.36,76720.0,108.1312,108.6766,107.3362,108.4917,76720.0
2022-12-09 09:35:00,117.36,117.77,117.12,117.24,27224.0,108.4917,108.8708,108.2699,108.3808,27224.0
2022-12-09 09:40:00,117.27,117.35,116.44,116.9,57924.0,108.4085,108.4825,107.6413,108.0665,57924.0
2022-12-09 09:45:00,116.84,117.17,116.38,116.4,51044.0,108.011,108.3161,107.5858,107.6043,51044.0
2022-12-09 09:50:00,116.34,116.46,115.82,116.33,51216.0,107.5488,107.6598,107.0681,107.5396,51216.0
2022-12-09 09:55:00,116.35,116.38,115.9,115.96,35790.0,107.5581,107.5858,107.1421,107.1975,35790.0
2022-12-09 10:00:00,116.01,116.65,115.91,116.44,65633.0,107.2438,107.8354,107.1513,107.6413,65633.0
2022-12-09 10:05:00,116.51,116.92,116.34,116.7,23228.0,107.706,108.085,107.5488,107.8816,23228.0
2022-12-09 10:10:00,116.64,116.72,116.36,116.38,36954.0,107.8262,107.9001,107.5673,107.5858,36954.0
2022-12-09 10:15:00,116.3,116.43,116.11,116.36,54020.0,107.5118,107.632,107.3362,107.5673,54020.0
2022-12-09 10:20:00,116.27,116.42,115.91,116.32,208648.0,107.4841,107.6228,107.1513,107.5303,208648.0
2022-12-09 10:25:00,116.26,116.32,115.75,116.18,30670.0,107.4749,107.5303,107.0034,107.4009,30670.0
2022-12-09 10:30:00,116.08,116.18,115.37,115.43,28138.0,107.3085,107.4009,106.6521,106.7076,28138.0
2022-12-09 10:35:00,115.43,116.03,115.36,115.98,34713.0,106.7076,107.2622,106.6429,107.216,34713.0
2022-12-09 10:40:00,115.92,116.1,115.63,115.72,28115.0,107.1606,107.327,106.8925,106.9757,28115.0
2022-12-09 10:45:00,115.68,115.72,115.31,115.45,36622.0,106.9387,106.9757,106.5967,106.7261,36622.0
2022-12-09 10:50:00,115.39,115.83,115.38,115.61,23075.0,106.6706,107.0774,106.6614,106.874,23075.0
2022-12-09 10:55:00,115.66,115.92,115.55,115.81,52134.0,106.9202,107.1606,106.8185,107.0589,52134.0
2022-12-09 11:00:00,115.81,115.99,115.55,115.61,54731.0,107.0589,107.2253,106.8185,106.874,54731.0
2022-12-09 11:05:00,115.66,115.8,115.33,115.42,49731.0,106.9202,107.0496,106.6151,106.6983,49731.0
2022-12-09 11:10:00,115.42,115.58,115.27,115.46,56974.0,106.6983,106.8463,106.5597,106.7353,56974.0
2022-12-09 11:15:00,115.5,115.83,115.47,115.69,46183.0,106.7723,107.0774,106.7446,106.9479,46183.0
2022-12-09 11:20:00,115.69,115.75,115.52,115.54,35195.0,106.9479,107.0034,106.7908,106.8093,35195.0
2022-12-09 11:25:00,115.53,115.93,115.52,115.81,31877.0,106.8,107.1698,106.7908,107.0589,31877.0
2022-12-09 11:30:00,115.88,116.11,115.74,115.81,73908.0,107.1236,107.3362,106.9942,107.0589,73908.0
2022-12-09 11:35:00,115.73,115.84,115.63,115.73,41281.0,106.9849,107.0866,106.8925,106.9849,41281.0
2022-12-09 11:40:00,115.73,116.1,115.69,116.03,75683.0,106.9849,107.327,106.9479,107.2622,75683.0
2022-12-09 11:45:00,116.0,116.0,115.69,115.97,27363.0,107.2345,107.2345,106.9479,107.2068,27363.0
2022-12-09 11:50:00,115.99,115.99,115.75,115.76,34955.0,107.2253,107.2253,107.0034,107.0126,34955.0
2022-12-09 11:55:00,115.8,116.06,115.75,115.99,48977.0,107.0496,107.29,107.0034,107.2253,48977.0
2022-12-09 12:00:00,115.99,116.11,115.88,115.88,67110.0,107.2253,107.3362,107.1236,107.1236,67110.0
2022-12-09 12:05:00,115.85,116.0,115.67,115.94,33637.0,107.0958,107.2345,106.9294,107.179,33637.0
2022-12-09 12:10:00,115.93,115.96,115.69,115.8,30506.0,107.1698,107.1975,106.9479,107.0496,30506.0
2022-12-09 12:15:00,115.8,115.83,115.61,115.81,22557.0,107.0496,107.0774,106.874,107.0589,22557.0
2022-12-09 12:20:00,115.83,115.83,115.42,115.45,37164.0,107.0774,107.0774,106.6983,106.7261,37164.0
2022-12-09 12:25:00,115.47,115.47,115.03,115.07,46300.0,106.7446,106.7446,106.3378,106.3748,46300.0
2022-12-09 12:30:00,115.06,115.17,115.01,115.08,32546.0,106.3655,106.4672,106.3193,106.384,32546.0
2022-12-09 12:35:00,115.13,115.2,115.1,115.18,21359.0,106.4303,106.495,106.4025,106.4765,21359.0
2022-12-09 12:40:00,115.19,115.35,115.09,115.31,66748.0,106.4857,106.6336,106.3933,106.5967,66748.0
2022-12-09 12:45:00,115.33,115.45,115.09,115.12,29153.0,106.6151,106.7261,106.3933,106.421,29153.0
2022-12-09 12:50:00,115.1,115.24,115.01,115.06,26239.0,106.4025,106.5319,106.3193,106.3655,26239.0
2022-12-09 12:55:00,115.08,115.44,115.08,115.27,34038.0,106.384,106.7168,106.384,106.5597,34038.0
2022-12-09 13:00:00,115.26,115.5,115.25,115.45,19921.0,106.5504,106.7723,106.5412,106.7261,19921.0
2022-12-09 13:05:00,115.42,115.66,115.4,115.56,18075.0,106.6983,106.9202,106.6799,106.8278,18075.0
2022-12-09 13:10:00,115.53,115.68,115.33,115.53,28916.0,106.8,106.9387,106.6151,106.8,28916.0
2022-12-09 13:15:00,115.53,115.55,115.22,115.25,14980.0,106.8,106.8185,106.5135,106.5412,14980.0
2022-12-09 13:20:00,115.28,115.33,115.16,115.24,24183.0,106.5689,106.6151,106.458,106.5319,24183.0
2022-12-09 13:25:00,115.2,115.32,115.19,115.26,28485.0,106.495,106.6059,106.4857,106.5504,28485.0
2022-12-09 13:30:00,115.18,115.25,115.05,115.14,7283.0,106.4765,106.5412,106.3563,106.4395,7283.0
2022-12-09 13:35:00,115.13,115.25,115.05,115.25,21314.0,106.4303,106.5412,106.3563,106.5412,21314.0
2022-12-09 13:40:00,115.25,115.4,115.18,115.25,13693.0,106.5412,106.6799,106.4765,106.5412,13693.0
2022-12-09 13:45:00,115.25,115.33,115.14,115.16,20773.0,106.5412,106.6151,106.4395,106.458,20773.0
2022-12-09 13:50:00,115.16,115.26,115.13,115.18,20696.0,106.458,106.5504,106.4303,106.4765,20696.0
2022-12-09 13:55:00,115.18,115.18,114.76,114.86,80427.0,106.4765,106.4765,106.0882,106.1807,80427.0
2022-12-09 14:00:00,114.88,115.05,114.71,114.98,31123.0,106.1991,106.3563,106.042,106.2916,31123.0
2022-12-09 14:05:00,114.98,115.01,114.89,114.91,17811.0,106.2916,106.3193,106.2084,106.2269,17811.0
2022-12-09 14:10:00,114.89,114.97,114.73,114.84,46439.0,106.2084,106.2823,106.0605,106.1622,46439.0
2022-12-09 14:15:00,114.84,114.93,114.77,114.93,28403.0,106.1622,106.2454,106.0975,106.2454,28403.0
2022-12-09 14:20:00,114.93,115.32,114.85,115.31,49847.0,106.2454,106.6059,106.1714,106.5967,49847.0
2022-12-09 14:25:00,115.34,115.59,115.28,115.49,39172.0,106.6244,106.8555,106.5689,106.7631,39172.0
2022-12-09 14:30:00,115.49,115.73,115.4,115.43,48052.0,106.7631,106.9849,106.6799,106.7076,48052.0
2022-12-09 14:35:00,115.44,115.69,115.44,115.69,19667.0,106.7168,106.9479,106.7168,106.9479,19667.0
2022-12-09 14:40:00,115.71,115.73,115.41,115.44,20842.0,106.9664,106.9849,106.6891,106.7168,20842.0
2022-12-09 14:45:00,115.41,115.48,115.26,115.32,41645.0,106.6891,106.7538,106.5504,106.6059,41645.0
2022-12-09 14:50:00,115.31,115.33,115.1,115.16,29043.0,106.5967,106.6151,106.4025,106.458,29043.0
2022-12-09 14:55:00,115.15,115.2,114.98,115.03,41720.0,106.4487,106.495,106.2916,106.3378,41720.0
2022-12-09 15:00:00,115.02,115.02,114.81,114.98,52883.0,106.3286,106.3286,106.1344,106.2916,52883.0
2022-12-09 15:05:00,114.99,115.06,114.89,114.96,56161.0,106.3008,106.3655,106.2084,106.2731,56161.0
2022-12-09 15:10:00,114.97,115.12,114.87,115.07,48874.0,106.2823,106.421,106.1899,106.3748,48874.0
2022-12-09 15:15:00,115.05,115.37,115.05,115.16,40908.0,106.3563,106.6521,106.3563,106.458,40908.0
2022-12-09 15:20:00,115.16,115.26,115.05,115.06,24657.0,106.458,106.5504,106.3563,106.3655,24657.0
2022-12-09 15:25:00,115.05,115.1,114.96,114.96,20713.0,106.3563,106.4025,106.2731,106.2731,20713.0
2022-12-09 15:30:00,114.94,115.12,114.86,114.9,36312.0,106.2546,106.421,106.1807,106.2176,36312.0
2022-12-09 15:35:00,114.9,115.08,114.88,114.96,45884.0,106.2176,106.384,106.1991,106.2731,45884.0
2022-12-09 15:40:00,114.95,115.14,114.85,115.06,67451.0,106.2639,106.4395,106.1714,106.3655,67451.0
2022-12-09 15:45:00,115.07,115.18,114.84,114.87,90543.0,106.3748,106.4765,106.1622,106.1899,90543.0
2022-12-09 15:50:00,114.87,114.9,114.69,114.76,77467.0,106.1899,106.2176,106.0235,106.0882,77467.0
2022-12-09 15:55:00,114.76,114.82,114.61,114.65,236554.0,106.0882,106.1437,105.9495,105.9865,236554.0
2022-12-12 09:30:00,115.36,115.45,114.47,115.06,137369.0,106.6429,106.7261,105.8201,106.3655,137369.0
2022-12-12 09:35:00,115.12,115.39,114.56,114.78,75574.0,106.421,106.6706,105.9033,106.1067,75574.0
2022-12-12 09:40:00,114.78,115.33,114.75,115.3,64363.0,106.1067,106.6151,106.079,106.5874,64363.0
2022-12-12 09:45:00,115.3,115.5,115.14,115.35,32474.0,106.5874,106.7723,106.4395,106.6336,32474.0
2022-12-12 09:50:00,115.36,115.45,114.84,114.86,28610.0,106.6429,106.7261,106.1622,106.1807,28610.0
2022-12-12 09:55:00,114.87,115.87,114.84,115.87,98960.0,106.1899,107.1143,106.1622,107.1143,98960.0
2022-12-12 10:00:00,115.83,116.69,115.83,116.65,102987.0,107.0774,107.8724,107.0774,107.8354,102987.0
2022-12-12 10:05:00,116.61,117.48,116.61,116.97,82318.0,107.7984,108.6027,107.7984,108.1312,82318.0
2022-12-12 10:10:00,116.92,117.25,116.84,117.25,51113.0,108.085,108.3901,108.011,108.3901,51113.0
2022-12-12 10:15:00,117.29,117.34,116.75,117.15,70281.0,108.427,108.4733,107.9278,108.2976,70281.0
2022-12-12 10:20:00,117.19,117.7,117.14,117.7,41095.0,108.3346,108.8061,108.2884,108.8061,41095.0
2022-12-12 10:25:00,117.67,117.75,117.02,117.11,58608.0,108.7783,108.8523,108.1774,108.2606,58608.0
2022-12-12 10:30:00,117.11,117.67,117.11,117.26,59693.0,108.2606,108.7783,108.2606,108.3993,59693.0
2022-12-12 10:35:00,117.26,117.35,117.11,117.22,60125.0,108.3993,108.4825,108.2606,108.3623,60125.0
2022-12-12 10:40:00,117.22,117.64,117.09,117.55,47262.0,108.3623,108.7506,108.2421,108.6674,47262.0
2022-12-12 10:45:00,117.57,118.02,117.36,117.78,89606.0,108.6859,109.1019,108.4917,108.88,89606.0
2022-12-12 10:50:00,117.77,117.77,117.21,117.41,92363.0,108.8708,108.8708,108.3531,108.538,92363.0
2022-12-12 10:55:00,117.41,117.51,117.25,117.36,68003.0,108.538,108.6304,108.3901,108.4917,68003.0
2022-12-12 11:00:00,117.33,117.48,117.13,117.27,24595.0,108.464,108.6027,108.2791,108.4085,24595.0
2022-12-12 11:05:00,117.32,117.61,117.28,117.38,18615.0,108.4548,108.7229,108.4178,108.5102,18615.0
2022-12-12 11:10:00,117.41,117.79,117.16,117.79,77096.0,108.538,108.8893,108.3069,108.8893,77096.0
2022-12-12 11:15:00,117.8,118.22,117.74,117.74,37474.0,108.8985,109.2868,108.843,108.843,37474.0
2022-12-12 11:20:00,117.74,118.09,117.69,117.9,43605.0,108.843,109.1666,108.7968,108.9909,43605.0
2022-12-12 11:25:00,117.9,117.93,117.39,117.61,71361.0,108.9909,109.0187,108.5195,108.7229,71361.0
2022-12-12 11:30:00,117.56,117.6,116.95,116.97,64487.0,108.6766,108.7136,108.1127,108.1312,64487.0
2022-12-12 11:35:00,116.97,117.25,116.83,117.08,108032.0,108.1312,108.3901,108.0018,108.2329,108032.0
2022-12-12 11:40:00,117.08,117.24,116.89,116.91,31095.0,108.2329,108.3808,108.0573,108.0757,31095.0
2022-12-12 11:45:00,116.97,117.71,116.96,117.66,36787.0,108.1312,108.8153,108.122,108.7691,36787.0
2022-12-12 11:50:00,117.67,117.77,117.21,117.21,20299.0,108.7783,108.8708,108.3531,108.3531,20299.0
2022-12-12 11:55:00,117.23,117.35,117.16,117.31,22005.0,108.3716,108.4825,108.3069,108.4455,22005.0
2022-12-12 12:00:00,117.31,117.77,117.3,117.55,25928.0,108.4455,108.8708,108.4363,108.6674,25928.0
2022-12-12 12:05:00,117.58,117.61,117.33,117.47,19412.0,108.6951,108.7229,108.464,108.5934,19412.0
2022-12-12 12:10:00,117.45,117.57,117.39,117.39,19984.0,108.5749,108.6859,108.5195,108.5195,19984.0
2022-12-12 12:15:00,117.41,117.87,117.38,117.81,38014.0,108.538,108.9632,108.5102,108.9077,38014.0
2022-12-12 12:20:00,117.81,117.81,117.32,117.32,36659.0,108.9077,108.9077,108.4548,108.4548,36659.0
2022-12-12 12:25:00,117.34,117.66,117.34,117.57,21716.0,108.4733,108.7691,108.4733,108.6859,21716.0
2022-12-12 12:30:00,117.58,117.58,117.25,117.37,31756.0,108.6951,108.6951,108.3901,108.501,31756.0
2022-12-12 12:35:00,117.37,117.93,117.37,117.9,29488.0,108.501,109.0187,108.501,108.9909,29488.0
2022-12-12 12:40:00,117.91,118.07,117.83,117.99,17372.0,109.0002,109.1481,108.9262,109.0741,17372.0
2022-12-12 12:45:00,117.99,118.09,117.84,117.84,17138.0,109.0741,109.1666,108.9355,108.9355,17138.0
2022-12-12 12:50:00,117.9,118.23,117.88,118.19,35467.0,108.9909,109.296,108.9725,109.259,35467.0
2022-12-12 12:55:00,118.19,118.2,118.04,118.18,24174.0,109.259,109.2683,109.1204,109.2498,24174.0
2022-12-12 13:00:00,118.18,118.24,117.98,118.01,54552.0,109.2498,109.3052,109.0649,109.0926,54552.0
2022-12-12 13:05:00,118.02,118.31,118.01,118.14,25414.0,109.1019,109.37,109.0926,109.2128,25414.0
2022-12-12 13:10:00,118.15,118.15,117.82,117.89,23446.0,109.222,109.222,108.917,108.9817,23446.0
2022-12-12 13:15:00,117.91,118.06,117.9,118.02,20397.0,109.0002,109.1389,108.9909,109.1019,20397.0
2022-12-12 13:20:00,118.01,118.12,117.81,117.81,21005.0,109.0926,109.1943,108.9077,108.9077,21005.0
2022-12-12 13:25:00,117.83,117.83,117.47,117.67,18683.0,108.9262,108.9262,108.5934,108.7783,18683.0
2022-12-12 13:30:00,117.67,118.15,117.67,118.05,21702.0,108.7783,109.222,108.7783,109.1296,21702.0
2022-12-12 13:35:00,118.07,118.31,117.95,118.28,29741.0,109.1481,109.37,109.0372,109.3422,29741.0
2022-12-12 13:40:00,118.3,118.39,118.16,118.21,32032.0,109.3607,109.4439,109.2313,109.2775,32032.0
2022-12-12 13:45:00,118.2,118.41,118.16,118.41,18323.0,109.2683,109.4624,109.2313,109.4624,18323.0
2022-12-12 13:50:00,118.42,118.45,118.2,118.3,33978.0,109.4716,109.4994,109.2683,109.3607,33978.0
2022-12-12 13:55:00,118.3,118.57,118.28,118.47,35962.0,109.3607,109.6103,109.3422,109.5179,35962.0
2022-12-12 14:00:00,118.47,118.67,118.47,118.58,28538.0,109.5179,109.7028,109.5179,109.6196,28538.0
2022-12-12 14:05:00,118.59,118.61,118.21,118.31,43936.0,109.6288,109.6473,109.2775,109.37,43936.0
2022-12-12 14:10:00,118.29,118.52,118.26,118.51,23334.0,109.3515,109.5641,109.3237,109.5548,23334.0
2022-12-12 14:15:00,118.47,118.57,118.26,118.31,32747.0,109.5179,109.6103,109.3237,109.37,32747.0
2022-12-12 14:20:00,118.34,118.45,118.3,118.41,18824.0,109.3977,109.4994,109.3607,109.4624,18824.0
2022-12-12 14:25:00,118.42,118.75,118.35,118.7,48790.0,109.4716,109.7767,109.4069,109.7305,48790.0
2022-12-12 14:30:00,118.7,118.84,118.65,118.77,36861.0,109.7305,109.8599,109.6843,109.7952,36861.0
2022-12-12 14:35:00,118.79,119.0,118.76,118.94,38388.0,109.8137,110.0078,109.786,109.9524,38388.0
2022-12-12 14:40:00,118.94,119.13,118.79,119.12,39311.0,109.9524,110.128,109.8137,110.1188,39311.0
2022-12-12 14:45:00,119.11,119.19,118.98,119.09,35456.0,110.1095,110.1835,109.9893,110.091,35456.0
2022-12-12 14:50:00,119.09,119.2,119.01,119.2,30150.0,110.091,110.1927,110.0171,110.1927,30150.0
2022-12-12 14:55:00,119.18,119.47,119.18,119.37,37377.0,110.1742,110.4423,110.1742,110.3499,37377.0
2022-12-12 15:00:00,119.36,119.96,119.34,119.96,54882.0,110.3406,110.8953,110.3221,110.8953,54882.0
2022-12-12 15:05:00,119.97,120.34,119.83,120.31,56111.0,110.9045,111.2466,110.7751,111.2188,56111.0
2022-12-12 15:10:00,120.32,120.33,119.73,119.76,49235.0,111.2281,111.2373,110.6827,110.7104,49235.0
2022-12-12 15:15:00,119.78,120.02,119.74,119.93,36502.0,110.7289,110.9507,110.6919,110.8675,36502.0
2022-12-12 15:20:00,119.91,120.18,119.66,120.17,63534.0,110.8491,111.0987,110.6179,111.0894,63534.0
2022-12-12 15:25:00,120.17,120.27,120.08,120.12,58149.0,111.0894,111.1819,111.0062,111.0432,58149.0
2022-12-12 15:30:00,120.12,120.62,120.12,120.44,54010.0,111.0432,111.5054,111.0432,111.339,54010.0
2022-12-12 15:35:00,120.46,120.46,120.2,120.4,76958.0,111.3575,111.3575,111.1171,111.302,76958.0
2022-12-12 15:40:00,120.38,120.46,120.21,120.36,84867.0,111.2835,111.3575,111.1264,111.2651,84867.0
2022-12-12 15:45:00,120.35,120.61,120.24,120.58,116025.0,111.2558,111.4962,111.1541,111.4684,116025.0
2022-12-12 15:50:00,120.57,120.79,120.38,120.38,169298.0,111.4592,111.6626,111.2835,111.2835,169298.0
2022-12-12 15:55:00,120.38,120.73,120.38,120.65,137766.0,111.2835,111.6071,111.2835,111.5331,137766.0
2022-12-13 09:30:00,122.93,123.18,121.9,122.04,116740.0,113.6409,113.872,112.6887,112.8181,116740.0
2022-12-13 09:35:00,122.13,122.41,121.39,122.09,66977.0,112.9013,113.1601,112.2172,112.8643,66977.0
2022-12-13 09:40:00,122.06,122.7,121.91,122.52,46883.0,112.8366,113.4282,112.6979,113.2618,46883.0
2022-12-13 09:45:00,122.42,122.79,122.15,122.26,44439.0,113.1694,113.5114,112.9198,113.0215,44439.0
2022-12-13 09:50:00,122.26,123.04,121.95,122.73,42950.0,113.0215,113.7425,112.7349,113.456,42950.0
2022-12-13 09:55:00,122.71,123.0,122.55,122.55,35189.0,113.4375,113.7056,113.2896,113.2896,35189.0
2022-12-13 10:00:00,122.58,122.7,121.57,122.02,59714.0,113.3173,113.4282,112.3836,112.7996,59714.0
2022-12-13 10:05:00,121.97,122.6,121.88,122.35,30346.0,112.7534,113.3358,112.6702,113.1047,30346.0
2022-12-13 10:10:00,122.31,122.41,121.74,122.32,34755.0,113.0677,113.1601,112.5408,113.0769,34755.0
2022-12-13 10:15:00,122.29,122.29,121.66,121.9,51793.0,113.0492,113.0492,112.4668,112.6887,51793.0
2022-12-13 10:20:00,121.9,122.04,121.69,121.83,23831.0,112.6887,112.8181,112.4946,112.624,23831.0
2022-12-13 10:25:00,121.88,122.26,121.64,121.97,35261.0,112.6702,113.0215,112.4483,112.7534,35261.0
2022-12-13 10:30:00,122.01,122.01,121.55,121.92,35381.0,112.7904,112.7904,112.3651,112.7072,35381.0
2022-12-13 10:35:00,121.95,121.95,121.03,121.13,24406.0,112.7349,112.7349,111.8844,111.9769,24406.0
2022-12-13 10:40:00,121.13,121.54,121.1,121.5,16018.0,111.9769,112.3559,111.9491,112.3189,16018.0
2022-12-13 10:45:00,121.53,121.57,120.56,120.57,34442.0,112.3466,112.3836,111.4499,111.4592,34442.0
2022-12-13 10:50:00,120.52,120.62,120.15,120.25,32264.0,111.413,111.5054,111.0709,111.1634,32264.0
2022-12-13 10:55:00,120.2,120.2,119.38,119.48,63492.0,111.1171,111.1171,110.3591,110.4515,63492.0
2022-12-13 11:00:00,119.49,120.27,119.49,120.08,22391.0,110.4608,111.1819,110.4608,111.0062,22391.0
2022-12-13 11:05:00,120.09,120.21,119.7,119.83,20631.0,111.0155,111.1264,110.6549,110.7751,20631.0
2022-12-13 11:10:00,119.86,120.24,119.78,120.23,19564.0,110.8028,111.1541,110.7289,111.1449,19564.0
2022-12-13 11:15:00,120.22,120.51,119.89,120.39,31018.0,111.1356,111.4037,110.8306,111.2928,31018.0
2022-12-13 11:20:00,120.41,120.42,120.11,120.21,30006.0,111.3113,111.3205,111.0339,111.1264,30006.0
2022-12-13 11:25:00,120.19,120.55,120.08,120.53,35646.0,111.1079,111.4407,111.0062,111.4222,35646.0
2022-12-13 11:30:00,120.53,121.28,120.53,121.16,90336.0,111.4222,112.1155,111.4222,112.0046,90336.0
2022-12-13 11:35:00,121.16,121.33,120.89,121.03,22476.0,112.0046,112.1618,111.755,111.8844,22476.0
2022-12-13 11:40:00,120.96,121.45,120.92,121.4,15352.0,111.8197,112.2727,111.7827,112.2265,15352.0
2022-12-13 11:45:00,121.46,121.5,120.97,121.04,16364.0,112.2819,112.3189,111.829,111.8937,16364.0
2022-12-13 11:50:00,120.88,120.92,120.45,120.85,21377.0,111.7458,111.7827,111.3483,111.718,21377.0
2022-12-13 11:55:00,120.78,121.2,120.62,121.2,17691.0,111.6533,112.0416,111.5054,112.0416,17691.0
2022-12-13 12:00:00,121.23,121.43,121.2,121.38,17233.0,112.0693,112.2542,112.0416,112.208,17233.0
2022-12-13 12:05:00,121.35,121.77,121.33,121.68,22519.0,112.1802,112.5685,112.1618,112.4853,22519.0
2022-12-13 12:10:00,121.72,121.74,121.26,121.5,30098.0,112.5223,112.5408,112.097,112.3189,30098.0
2022-12-13 12:15:00,121.45,121.45,120.73,120.73,22592.0,112.2727,112.2727,111.6071,111.6071,22592.0
2022-12-13 12:20:00,120.8,121.18,120.75,120.84,22385.0,111.6718,112.0231,111.6256,111.7088,22385.0
2022-12-13 12:25:00,120.81,121.4,120.8,121.37,61046.0,111.681,112.2265,111.6718,112.1987,61046.0
2022-12-13 12:30:00,121.36,121.89,121.35,121.81,30400.0,112.1895,112.6794,112.1802,112.6055,30400.0
2022-12-13 12:35:00,121.87,122.05,121.7,121.78,18737.0,112.6609,112.8273,112.5038,112.5777,18737.0
2022-12-13 12:40:00,121.78,121.99,121.62,121.99,8715.0,112.5777,112.7719,112.4298,112.7719,8715.0
2022-12-13 12:45:00,121.96,121.96,121.56,121.57,12259.0,112.7441,112.7441,112.3744,112.3836,12259.0
2022-12-13 12:50:00,121.55,121.64,121.33,121.54,14539.0,112.3651,112.4483,112.1618,112.3559,14539.0
2022-12-13 12:55:00,121.57,121.63,121.38,121.38,13646.0,112.3836,112.4391,112.208,112.208,13646.0
2022-12-13 13:00:00,121.36,121.6,121.33,121.52,84415.0,112.1895,112.4114,112.1618,112.3374,84415.0
2022-12-13 13:05:00,121.47,121.66,121.4,121.61,16384.0,112.2912,112.4668,112.2265,112.4206,16384.0
2022-12-13 13:10:00,121.66,122.03,121.65,122.03,13246.0,112.4668,112.8089,112.4576,112.8089,13246.0
2022-12-13 13:15:00,122.04,122.2,121.9,122.17,7874.0,112.8181,112.966,112.6887,112.9383,7874.0
2022-12-13 13:20:00,122.17,122.5,122.09,122.4,14069.0,112.9383,113.2433,112.8643,113.1509,14069.0
2022-12-13 13:25:00,122.35,122.38,121.94,121.98,16912.0,113.1047,113.1324,112.7257,112.7626,16912.0
2022-12-13 13:30:00,122.02,122.15,121.59,121.59,18989.0,112.7996,112.9198,112.4021,112.4021,18989.0
2022-12-13 13:35:00,121.58,121.73,121.47,121.63,15577.0,112.3929,112.5315,112.2912,112.4391,15577.0
2022-12-13 13:40:00,121.59,121.91,121.57,121.91,19186.0,112.4021,112.6979,112.3836,112.6979,19186.0
2022-12-13 13:45:00,121.93,121.96,121.67,121.7,9798.0,112.7164,112.7441,112.4761,112.5038,9798.0
2022-12-13 13:50:00,121.62,121.72,121.41,121.41,13612.0,112.4298,112.5223,112.2357,112.2357,13612.0
2022-12-13 13:55:00,121.4,121.81,121.31,121.78,21219.0,112.2265,112.6055,112.1433,112.5777,21219.0
2022-12-13 14:00:00,121.78,122.01,121.78,121.88,20631.0,112.5777,112.7904,112.5777,112.6702,20631.0
2022-12-13 14:05:00,121.88,121.88,121.31,121.38,15927.0,112.6702,112.6702,112.1433,112.208,15927.0
2022-12-13 14:10:00,121.35,121.35,120.98,121.09,8864.0,112.1802,112.1802,111.8382,111.9399,8864.0
2022-12-13 14:15:00,121.09,121.11,120.85,120.85,17504.0,111.9399,111.9584,111.718,111.718,17504.0
2022-12-13 14:20:00,120.86,120.86,120.49,120.49,33786.0,111.7273,111.7273,111.3852,111.3852,33786.0
2022-12-13 14:25:00,120.44,120.95,120.42,120.88,18739.0,111.339,111.8105,111.3205,111.7458,18739.0
2022-12-13 14:30:00,120.89,121.09,120.81,121.04,11369.0,111.755,111.9399,111.681,111.8937,11369.0
2022-12-13 14:35:00,121.0,121.11,120.87,120.99,20260.0,111.8567,111.9584,111.7365,111.8474,20260.0
2022-12-13 14:40:00,120.95,121.08,120.79,121.02,8399.0,111.8105,111.9306,111.6626,111.8752,8399.0
2022-12-13 14:45:00,121.0,121.11,120.96,121.02,11093.0,111.8567,111.9584,111.8197,111.8752,11093.0
2022-12-13 14:50:00,121.03,121.03,120.66,120.67,15911.0,111.8844,111.8844,111.5424,111.5516,15911.0
2022-12-13 14:55:00,120.66,120.74,120.53,120.7,16541.0,111.5424,111.6163,111.4222,111.5794,16541.0
2022-12-13 15:00:00,120.67,120.83,120.62,120.68,10968.0,111.5516,111.6995,111.5054,111.5609,10968.0
2022-12-13 15:05:00,120.68,120.83,120.64,120.78,10683.0,111.5609,111.6995,111.5239,111.6533,10683.0
2022-12-13 15:10:00,120.8,120.88,120.75,120.82,11107.0,111.6718,111.7458,111.6256,111.6903,11107.0
2022-12-13 15:15:00,120.81,121.08,120.76,120.98,15888.0,111.681,111.9306,111.6348,111.8382,15888.0
2022-12-13 15:20:00,120.94,121.03,120.81,121.0,14566.0,111.8012,111.8844,111.681,111.8567,14566.0
2022-12-13 15:25:00,121.01,121.04,120.74,120.94,12607.0,111.8659,111.8937,111.6163,111.8012,12607.0
2022-12-13 15:30:00,120.92,121.17,120.88,121.13,28580.0,111.7827,112.0138,111.7458,111.9769,28580.0
2022-12-13 15:35:00,121.12,121.14,120.67,120.76,29411.0,111.9676,111.9861,111.5516,111.6348,29411.0
2022-12-13 15:40:00,120.75,120.83,120.6,120.67,25344.0,111.6256,111.6995,111.4869,111.5516,25344.0
2022-12-13 15:45:00,120.68,120.89,120.68,120.74,37578.0,111.5609,111.755,111.5609,111.6163,37578.0
2022-12-13 15:50:00,120.78,120.94,120.73,120.81,68378.0,111.6533,111.8012,111.6071,111.681,68378.0
2022-12-13 15:55:00,120.83,120.89,120.46,120.57,144266.0,111.6995,111.755,111.3575,111.4592,144266.0
2022-12-14 09:30:00,121.47,122.5,121.47,122.39,69879.0,112.2912,113.2433,112.2912,113.1417,69879.0
2022-12-14 09:35:00,122.37,122.46,121.69,121.91,22028.0,113.1232,113.2064,112.4946,112.6979,22028.0
2022-12-14 09:40:00,121.84,122.09,121.42,121.7,28767.0,112.6332,112.8643,112.245,112.5038,28767.0
2022-12-14 09:45:00,121.61,121.72,120.7,121.29,17679.0,112.4206,112.5223,111.5794,112.1248,17679.0
2022-12-14 09:50:00,121.28,121.5,121.04,121.37,17584.0,112.1155,112.3189,111.8937,112.1987,17584.0
2022-12-14 09:55:00,121.43,121.51,120.87,120.91,22659.0,112.2542,112.3282,111.7365,111.7735,22659.0
2022-12-14 10:00:00,120.86,121.06,120.44,120.68,18299.0,111.7273,111.9122,111.339,111.5609,18299.0
2022-12-14 10:05:00,120.67,120.71,120.17,120.23,18440.0,111.5516,111.5886,111.0894,111.1449,18440.0
2022-12-14 10:10:00,120.19,120.38,120.13,120.3,13926.0,111.1079,111.2835,111.0524,111.2096,13926.0
2022-12-14 10:15:00,120.3,120.3,119.82,119.96,28187.0,111.2096,111.2096,110.7659,110.8953,28187.0
2022-12-14 10:20:00,119.99,120.02,119.65,119.92,18905.0,110.923,110.9507,110.6087,110.8583,18905.0
2022-12-14 10:25:00,119.92,120.02,119.31,119.41,32922.0,110.8583,110.9507,110.2944,110.3868,32922.0
2022-12-14 10:30:00,119.4,119.4,118.63,118.94,57431.0,110.3776,110.3776,109.6658,109.9524,57431.0
2022-12-14 10:35:00,118.93,118.94,118.17,118.27,34061.0,109.9431,109.9524,109.2405,109.333,34061.0
2022-12-14 10:40:00,118.28,119.41,118.18,119.31,35684.0,109.3422,110.3868,109.2498,110.2944,35684.0
2022-12-14 10:45:00,119.33,119.84,119.33,119.79,27613.0,110.3129,110.7843,110.3129,110.7381,27613.0
2022-12-14 10:50:00,119.85,120.1,119.68,119.99,21385.0,110.7936,111.0247,110.6364,110.923,21385.0
2022-12-14 10:55:00,120.0,120.1,119.86,120.1,11245.0,110.9323,111.0247,110.8028,111.0247,11245.0
2022-12-14 11:00:00,120.11,120.56,120.05,120.47,18508.0,111.0339,111.4499,110.9785,111.3667,18508.0
2022-12-14 11:05:00,120.51,120.51,120.32,120.5,6636.0,111.4037,111.4037,111.2281,111.3945,6636.0
2022-12-14 11:10:00,120.52,120.76,120.35,120.71,11129.0,111.413,111.6348,111.2558,111.5886,11129.0
2022-12-14 11:15:00,120.74,120.93,120.67,120.83,24863.0,111.6163,111.792,111.5516,111.6995,24863.0
2022-12-14 11:20:00,120.89,121.03,120.73,120.86,23681.0,111.755,111.8844,111.6071,111.7273,23681.0
2022-12-14 11:25:00,120.83,121.08,120.76,120.97,14428.0,111.6995,111.9306,111.6348,111.829,14428.0
2022-12-14 11:30:00,120.91,120.91,120.52,120.52,11650.0,111.7735,111.7735,111.413,111.413,11650.0
2022-12-14 11:35:00,120.49,120.58,120.38,120.38,8457.0,111.3852,111.4684,111.2835,111.2835,8457.0
2022-12-14 11:40:00,120.42,120.69,120.34,120.66,25885.0,111.3205,111.5701,111.2466,111.5424,25885.0
2022-12-14 11:45:00,120.65,120.65,120.21,120.31,14702.0,111.5331,111.5331,111.1264,111.2188,14702.0
2022-12-14 11:50:00,120.29,120.29,120.04,120.2,9209.0,111.2003,111.2003,110.9692,111.1171,9209.0
2022-12-14 11:55:00,120.2,120.32,120.15,120.27,8636.0,111.1171,111.2281,111.0709,111.1819,8636.0
2022-12-14 12:00:00,120.27,120.5,120.27,120.33,13956.0,111.1819,111.3945,111.1819,111.2373,13956.0
2022-12-14 12:05:00,120.31,120.4,120.14,120.19,8290.0,111.2188,111.302,111.0617,111.1079,8290.0
2022-12-14 12:10:00,120.19,120.26,120.0,120.19,11936.0,111.1079,111.1726,110.9323,111.1079,11936.0
2022-12-14 12:15:00,120.25,120.43,120.2,120.43,4484.0,111.1634,111.3298,111.1171,111.3298,4484.0
2022-12-14 12:20:00,120.46,120.53,120.33,120.33,8552.0,111.3575,111.4222,111.2373,111.2373,8552.0
2022-12-14 12:25:00,120.39,120.5,120.29,120.42,9542.0,111.2928,111.3945,111.2003,111.3205,9542.0
2022-12-14 12:30:00,120.48,120.59,120.39,120.51,10345.0,111.376,111.4777,111.2928,111.4037,10345.0
2022-12-14 12:35:00,120.53,120.76,120.51,120.65,11508.0,111.4222,111.6348,111.4037,111.5331,11508.0
2022-12-14 12:40:00,120.66,120.78,120.59,120.73,6920.0,111.5424,111.6533,111.4777,111.6071,6920.0
2022-12-14 12:45:00,120.7,120.87,120.62,120.87,11445.0,111.5794,111.7365,111.5054,111.7365,11445.0
2022-12-14 12:50:00,120.82,120.95,120.78,120.87,11163.0,111.6903,111.8105,111.6533,111.7365,11163.0
2022-12-14 12:55:00,120.86,120.91,120.73,120.85,15184.0,111.7273,111.7735,111.6071,111.718,15184.0
2022-12-14 13:00:00,120.85,121.18,120.77,121.06,20847.0,111.718,112.0231,111.6441,111.9122,20847.0
2022-12-14 13:05:00,121.11,121.25,121.11,121.22,7584.0,111.9584,112.0878,111.9584,112.0601,7584.0
2022-12-14 13:10:00,121.2,121.34,121.17,121.31,10099.0,112.0416,112.171,112.0138,112.1433,10099.0
2022-12-14 13:15:00,121.33,121.4,121.08,121.17,17955.0,112.1618,112.2265,111.9306,112.0138,17955.0
2022-12-14 13:20:00,121.16,121.53,121.13,121.46,16837.0,112.0046,112.3466,111.9769,112.2819,16837.0
2022-12-14 13:25:00,121.46,121.52,121.28,121.3,10894.0,112.2819,112.3374,112.1155,112.134,10894.0
2022-12-14 13:30:00,121.29,121.37,121.14,121.18,10313.0,112.1248,112.1987,111.9861,112.0231,10313.0
2022-12-14 13:35:00,121.1,121.41,121.05,121.41,13418.0,111.9491,112.2357,111.9029,112.2357,13418.0
2022-12-14 13:40:00,121.38,121.5,121.28,121.5,22813.0,112.208,112.3189,112.1155,112.3189,22813.0
2022-12-14 13:45:00,121.5,121.59,121.43,121.48,22897.0,112.3189,112.4021,112.2542,112.3004,22897.0
2022-12-14 13:50:00,121.49,121.49,121.19,121.31,12102.0,112.3097,112.3097,112.0323,112.1433,12102.0
2022-12-14 13:55:00,121.3,121.39,121.28,121.29,14373.0,112.134,112.2172,112.1155,112.1248,14373.0
2022-12-14 14:00:00,121.22,121.31,120.22,120.69,44199.0,112.0601,112.1433,111.1356,111.5701,44199.0
2022-12-14 14:05:00,120.48,120.57,119.92,120.08,21916.0,111.376,111.4592,110.8583,111.0062,21916.0
2022-12-14 14:10:00,120.14,120.58,120.13,120.43,29463.0,111.0617,111.4684,111.0524,111.3298,29463.0
2022-12-14 14:15:00,120.34,120.74,120.1,120.62,23306.0,111.2466,111.6163,111.0247,111.5054,23306.0
2022-12-14 14:20:00,120.62,120.75,120.36,120.54,15283.0,111.5054,111.6256,111.2651,111.4314,15283.0
2022-12-14 14:25:00,120.57,120.98,120.57,120.92,46255.0,111.4592,111.8382,111.4592,111.7827,46255.0
2022-12-14 14:30:00,120.88,121.11,119.93,119.94,36028.0,111.7458,111.9584,110.8675,110.8768,36028.0
2022-12-14 14:35:00,120.01,120.55,120.0,120.06,25990.0,110.9415,111.4407,110.9323,110.9877,25990.0
2022-12-14 14:40:00,120.16,120.77,119.97,120.36,29714.0,111.0802,111.6441,110.9045,111.2651,29714.0
2022-12-14 14:45:00,120.39,120.55,119.91,120.36,20772.0,111.2928,111.4407,110.8491,111.2651,20772.0
2022-12-14 14:50:00,120.4,120.41,119.69,120.16,20325.0,111.302,111.3113,110.6457,111.0802,20325.0
2022-12-14 14:55:00,120.24,120.38,120.02,120.27,22949.0,111.1541,111.2835,110.9507,111.1819,22949.0
2022-12-14 15:00:00,120.32,121.16,120.23,120.99,32305.0,111.2281,112.0046,111.1449,111.8474,32305.0
2022-12-14 15:05:00,121.1,121.35,120.68,121.28,35007.0,111.9491,112.1802,111.5609,112.1155,35007.0
2022-12-14 15:10:00,121.17,121.8,121.15,121.28,27266.0,112.0138,112.5962,111.9954,112.1155,27266.0
2022-12-14 15:15:00,121.35,121.36,120.75,120.87,22041.0,112.1802,112.1895,111.6256,111.7365,22041.0
2022-12-14 15:20:00,120.92,120.92,120.58,120.66,16034.0,111.7827,111.7827,111.4684,111.5424,16034.0
2022-12-14 15:25:00,120.67,120.76,120.19,120.19,19071.0,111.5516,111.6348,111.1079,111.1079,19071.0
2022-12-14 15:30:00,120.15,120.25,119.65,119.65,51133.0,111.0709,111.1634,110.6087,110.6087,51133.0
2022-12-14 15:35:00,119.69,119.69,119.32,119.58,70158.0,110.6457,110.6457,110.3036,110.544,70158.0
2022-12-14 15:40:00,119.55,119.87,119.47,119.87,72667.0,110.5163,110.8121,110.4423,110.8121,72667.0
2022-12-14 15:45:00,119.85,120.06,119.62,119.78,84992.0,110.7936,110.9877,110.581,110.7289,84992.0
2022-12-14 15:50:00,119.68,120.12,119.67,119.91,65575.0,110.6364,111.0432,110.6272,110.8491,65575.0
2022-12-14 15:55:00,119.89,119.92,119.67,119.72,89860.0,110.8306,110.8583,110.6272,110.6734,89860.0
2022-12-15 09:30:00,118.9,119.58,117.63,119.47,84778.0,109.9154,110.544,108.7413,110.4423,84778.0
2022-12-15 09:35:00,119.56,119.74,119.19,119.65,27308.0,110.5255,110.6919,110.1835,110.6087,27308.0
2022-12-15 09:40:00,119.65,119.75,119.16,119.16,15815.0,110.6087,110.7011,110.1557,110.1557,15815.0
2022-12-15 09:45:00,119.24,119.76,119.22,119.53,38795.0,110.2297,110.7104,110.2112,110.4978,38795.0
2022-12-15 09:50:00,119.53,119.91,119.31,119.82,25784.0,110.4978,110.8491,110.2944,110.7659,25784.0
2022-12-15 09:55:00,119.83,119.83,119.01,119.01,23900.0,110.7751,110.7751,110.0171,110.0171,23900.0
2022-12-15 10:00:00,119.0,119.6,118.9,119.02,41559.0,110.0078,110.5625,109.9154,110.0263,41559.0
2022-12-15 10:05:00,119.12,119.5,118.41,118.69,79602.0,110.1188,110.47,109.4624,109.7212,79602.0
2022-12-15 10:10:00,118.76,119.13,118.5,118.59,22717.0,109.786,110.128,109.5456,109.6288,22717.0
2022-12-15 10:15:00,118.51,118.96,118.33,118.87,30774.0,109.5548,109.9708,109.3884,109.8876,30774.0
2022-12-15 10:20:00,118.82,119.02,118.39,118.71,54221.0,109.8414,110.0263,109.4439,109.7397,54221.0
2022-12-15 10:25:00,118.75,118.91,118.57,118.76,84562.0,109.7767,109.9246,109.6103,109.786,84562.0
2022-12-15 10:30:00,118.76,118.98,118.64,118.89,26116.0,109.786,109.9893,109.675,109.9061,26116.0
2022-12-15 10:35:00,118.93,119.46,118.9,119.39,30249.0,109.9431,110.4331,109.9154,110.3683,30249.0
2022-12-15 10:40:00,119.46,119.61,119.17,119.51,53920.0,110.4331,110.5717,110.165,110.4793,53920.0
2022-12-15 10:45:00,119.49,119.57,118.87,118.94,15753.0,110.4608,110.5347,109.8876,109.9524,15753.0
2022-12-15 10:50:00,118.9,118.95,118.18,118.55,38980.0,109.9154,109.9616,109.2498,109.5918,38980.0
2022-12-15 10:55:00,118.52,118.69,118.19,118.69,19069.0,109.5641,109.7212,109.259,109.7212,19069.0
2022-12-15 11:00:00,118.76,119.11,118.69,119.09,16544.0,109.786,110.1095,109.7212,110.091,16544.0
2022-12-15 11:05:00,119.15,119.26,118.51,118.75,13460.0,110.1465,110.2482,109.5548,109.7767,13460.0
2022-12-15 11:10:00,118.72,118.72,118.21,118.25,11725.0,109.749,109.749,109.2775,109.3145,11725.0
2022-12-15 11:15:00,118.29,118.47,118.15,118.45,18026.0,109.3515,109.5179,109.222,109.4994,18026.0
2022-12-15 11:20:00,118.45,118.53,118.21,118.29,25718.0,109.4994,109.5733,109.2775,109.3515,25718.0
2022-12-15 11:25:00,118.29,118.3,117.96,118.11,41023.0,109.3515,109.3607,109.0464,109.1851,41023.0
2022-12-15 11:30:00,118.07,118.1,117.72,117.95,26230.0,109.1481,109.1758,108.8245,109.0372,26230.0
2022-12-15 11:35:00,117.95,118.11,117.67,118.09,30891.0,109.0372,109.1851,108.7783,109.1666,30891.0
2022-12-15 11:40:00,118.06,118.06,117.6,117.68,41107.0,109.1389,109.1389,108.7136,108.7876,41107.0
2022-12-15 11:45:00,117.61,117.68,117.35,117.61,37990.0,108.7229,108.7876,108.4825,108.7229,37990.0
2022-12-15 11:50:00,117.64,117.79,117.59,117.63,24181.0,108.7506,108.8893,108.7044,108.7413,24181.0
2022-12-15 11:55:00,117.65,117.91,117.64,117.83,15736.0,108.7598,109.0002,108.7506,108.9262,15736.0
2022-12-15 12:00:00,117.83,118.09,117.69,118.09,23508.0,108.9262,109.1666,108.7968,109.1666,23508.0
2022-12-15 12:05:00,118.09,118.39,118.03,118.29,25561.0,109.1666,109.4439,109.1111,109.3515,25561.0
2022-12-15 12:10:00,118.29,118.4,118.13,118.34,14841.0,109.3515,109.4532,109.2036,109.3977,14841.0
2022-12-15 12:15:00,118.39,118.64,118.3,118.51,31632.0,109.4439,109.675,109.3607,109.5548,31632.0
2022-12-15 12:20:00,118.55,118.55,118.18,118.28,14260.0,109.5918,109.5918,109.2498,109.3422,14260.0
2022-12-15 12:25:00,118.3,118.44,118.27,118.29,10798.0,109.3607,109.4901,109.333,109.3515,10798.0
2022-12-15 12:30:00,118.34,118.46,118.21,118.3,13601.0,109.3977,109.5086,109.2775,109.3607,13601.0
2022-12-15 12:35:00,118.32,118.46,118.22,118.31,8906.0,109.3792,109.5086,109.2868,109.37,8906.0
2022-12-15 12:40:00,118.33,118.55,118.33,118.39,9957.0,109.3884,109.5918,109.3884,109.4439,9957.0
2022-12-15 12:45:00,118.42,118.47,118.18,118.36,9197.0,109.4716,109.5179,109.2498,109.4162,9197.0
2022-12-15 12:50:00,118.33,118.63,118.33,118.56,10911.0,109.3884,109.6658,109.3884,109.6011,10911.0
2022-12-15 12:55:00,118.54,118.91,118.5,118.84,11783.0,109.5826,109.9246,109.5456,109.8599,11783.0
2022-12-15 13:00:00,118.89,119.08,118.77,118.84,12880.0,109.9061,110.0818,109.7952,109.8599,12880.0
2022-12-15 13:05:00,118.85,118.9,118.76,118.87,5851.0,109.8692,109.9154,109.786,109.8876,5851.0
2022-12-15 13:10:00,118.87,119.16,118.81,119.04,14847.0,109.8876,110.1557,109.8322,110.0448,14847.0
2022-12-15 13:15:00,119.06,119.12,118.79,118.82,14988.0,110.0633,110.1188,109.8137,109.8414,14988.0
2022-12-15 13:20:00,118.82,118.95,118.79,118.8,8994.0,109.8414,109.9616,109.8137,109.8229,8994.0
2022-12-15 13:25:00,118.82,119.01,118.74,118.97,7687.0,109.8414,110.0171,109.7675,109.9801,7687.0
2022-12-15 13:30:00,118.95,119.03,118.9,118.91,7995.0,109.9616,110.0356,109.9154,109.9246,7995.0
2022-12-15 13:35:00,118.95,118.98,118.85,118.85,10442.0,109.9616,109.9893,109.8692,109.8692,10442.0
2022-12-15 13:40:00,118.88,119.33,118.87,119.26,24805.0,109.8969,110.3129,109.8876,110.2482,24805.0
2022-12-15 13:45:00,119.27,119.31,118.91,119.02,27470.0,110.2574,110.2944,109.9246,110.0263,27470.0
2022-12-15 13:50:00,119.04,119.25,119.01,119.2,18424.0,110.0448,110.2389,110.0171,110.1927,18424.0
2022-12-15 13:55:00,119.21,119.32,119.06,119.32,10564.0,110.202,110.3036,110.0633,110.3036,10564.0
2022-12-15 14:00:00,119.31,119.43,119.22,119.28,12526.0,110.2944,110.4053,110.2112,110.2667,12526.0
2022-12-15 14:05:00,119.24,119.25,118.99,119.06,8890.0,110.2297,110.2389,109.9986,110.0633,8890.0
2022-12-15 14:10:00,119.04,119.19,119.03,119.16,9396.0,110.0448,110.1835,110.0356,110.1557,9396.0
2022-12-15 14:15:00,119.17,119.17,118.95,119.03,10703.0,110.165,110.165,109.9616,110.0356,10703.0
2022-12-15 14:20:00,119.05,119.13,118.9,119.01,10250.0,110.054,110.128,109.9154,110.0171,10250.0
2022-12-15 14:25:00,118.98,119.01,118.79,118.87,7178.0,109.9893,110.0171,109.8137,109.8876,7178.0
2022-12-15 14:30:00,118.88,118.99,118.84,118.94,9236.0,109.8969,109.9986,109.8599,109.9524,9236.0
2022-12-15 14:35:00,118.94,119.22,118.93,119.22,24281.0,109.9524,110.2112,109.9431,110.2112,24281.0
2022-12-15 14:40:00,119.18,119.27,119.0,119.2,30526.0,110.1742,110.2574,110.0078,110.1927,30526.0
2022-12-15 14:45:00,119.17,119.32,119.09,119.17,9453.0,110.165,110.3036,110.091,110.165,9453.0
2022-12-15 14:50:00,119.19,119.46,119.07,119.46,14944.0,110.1835,110.4331,110.0725,110.4331,14944.0
2022-12-15 14:55:00,119.44,119.65,119.38,119.61,14021.0,110.4146,110.6087,110.3591,110.5717,14021.0
2022-12-15 15:00:00,119.63,119.73,119.61,119.69,14908.0,110.5902,110.6827,110.5717,110.6457,14908.0
2022-12-15 15:05:00,119.69,119.84,119.53,119.81,14251.0,110.6457,110.7843,110.4978,110.7566,14251.0
2022-12-15 15:10:00,119.78,119.88,119.64,119.69,17439.0,110.7289,110.8213,110.5995,110.6457,17439.0
2022-12-15 15:15:00,119.68,119.77,119.51,119.6,16376.0,110.6364,110.7196,110.4793,110.5625,16376.0
2022-12-15 15:20:00,119.57,119.69,119.53,119.6,17529.0,110.5347,110.6457,110.4978,110.5625,17529.0
2022-12-15 15:25:00,119.62,119.75,119.59,119.69,13452.0,110.581,110.7011,110.5532,110.6457,13452.0
2022-12-15 15:30:00,119.71,120.01,119.7,119.85,20734.0,110.6642,110.9415,110.6549,110.7936,20734.0
2022-12-15 15:35:00,119.86,119.9,119.68,119.78,15372.0,110.8028,110.8398,110.6364,110.7289,15372.0
2022-12-15 15:40:00,119.8,119.9,119.75,119.84,18356.0,110.7474,110.8398,110.7011,110.7843,18356.0
2022-12-15 15:45:00,119.8,119.84,119.6,119.69,32097.0,110.7474,110.7843,110.5625,110.6457,32097.0
2022-12-15 15:50:00,119.68,119.84,119.55,119.81,49706.0,110.6364,110.7843,110.5163,110.7566,49706.0
2022-12-15 15:55:00,119.83,119.94,119.71,119.91,116675.0,110.7751,110.8768,110.6642,110.8491,116675.0
2022-12-16 09:30:00,117.81,118.99,117.17,118.03,390941.0,108.9077,109.9986,108.3161,109.1111,390941.0
2022-12-16 09:35:00,118.17,118.17,116.25,116.51,33018.0,109.2405,109.2405,107.4656,107.706,33018.0
2022-12-16 09:40:00,116.38,117.39,116.29,116.65,21841.0,107.5858,108.5195,107.5026,107.8354,21841.0
2022-12-16 09:45:00,116.92,117.25,116.57,116.88,22949.0,108.085,108.3901,107.7614,108.048,22949.0
2022-12-16 09:50:00,117.04,117.29,116.6,117.29,24619.0,108.1959,108.427,107.7892,108.427,24619.0
2022-12-16 09:55:00,117.35,117.39,116.93,117.09,23372.0,108.4825,108.5195,108.0942,108.2421,23372.0
2022-12-16 10:00:00,117.09,117.68,116.77,117.68,24427.0,108.2421,108.7876,107.9463,108.7876,24427.0
2022-12-16 10:05:00,117.68,118.1,117.31,117.44,14937.0,108.7876,109.1758,108.4455,108.5657,14937.0
2022-12-16 10:10:00,117.41,117.61,117.26,117.5,11242.0,108.538,108.7229,108.3993,108.6212,11242.0
2022-12-16 10:15:00,117.51,117.9,117.41,117.7,20634.0,108.6304,108.9909,108.538,108.8061,20634.0
2022-12-16 10:20:00,117.71,117.71,117.06,117.17,9461.0,108.8153,108.8153,108.2144,108.3161,9461.0
2022-12-16 10:25:00,117.14,117.37,117.02,117.18,10915.0,108.2884,108.501,108.1774,108.3253,10915.0
2022-12-16 10:30:00,117.19,117.69,117.18,117.39,18280.0,108.3346,108.7968,108.3253,108.5195,18280.0
2022-12-16 10:35:00,117.39,117.6,117.02,117.45,11609.0,108.5195,108.7136,108.1774,108.5749,11609.0
2022-12-16 10:40:00,117.48,117.81,117.48,117.8,8412.0,108.6027,108.9077,108.6027,108.8985,8412.0
2022-12-16 10:45:00,117.85,117.91,117.54,117.55,4983.0,108.9447,109.0002,108.6581,108.6674,4983.0
2022-12-16 10:50:00,117.56,117.56,117.36,117.39,11897.0,108.6766,108.6766,108.4917,108.5195,11897.0
2022-12-16 10:55:00,117.33,117.48,117.1,117.48,13218.0,108.464,108.6027,108.2514,108.6027,13218.0
2022-12-16 11:00:00,117.49,117.88,117.49,117.84,7351.0,108.6119,108.9725,108.6119,108.9355,7351.0
2022-12-16 11:05:00,117.92,117.98,117.74,117.8,13196.0,109.0094,109.0649,108.843,108.8985,13196.0
2022-12-16 11:10:00,117.83,118.07,117.54,118.04,8532.0,108.9262,109.1481,108.6581,109.1204,8532.0
2022-12-16 11:15:00,118.06,118.08,117.89,117.9,16602.0,109.1389,109.1573,108.9817,108.9909,16602.0
2022-12-16 11:20:00,117.93,118.0,117.68,117.68,18328.0,109.0187,109.0834,108.7876,108.7876,18328.0
2022-12-16 11:25:00,117.72,118.05,117.72,117.81,16613.0,108.8245,109.1296,108.8245,108.9077,16613.0
2022-12-16 11:30:00,117.8,118.33,117.8,118.33,18309.0,108.8985,109.3884,108.8985,109.3884,18309.0
2022-12-16 11:35:00,118.32,118.36,118.08,118.19,11743.0,109.3792,109.4162,109.1573,109.259,11743.0
2022-12-16 11:40:00,118.12,118.26,118.0,118.08,9882.0,109.1943,109.3237,109.0834,109.1573,9882.0
2022-12-16 11:45:00,118.11,118.35,118.06,118.06,9885.0,109.1851,109.4069,109.1389,109.1389,9885.0
2022-12-16 11:50:00,118.1,118.11,117.86,117.94,8401.0,109.1758,109.1851,108.954,109.0279,8401.0
2022-12-16 11:55:00,117.93,118.04,117.82,117.95,7080.0,109.0187,109.1204,108.917,109.0372,7080.0
2022-12-16 12:00:00,117.96,118.87,117.94,118.63,25746.0,109.0464,109.8876,109.0279,109.6658,25746.0
2022-12-16 12:05:00,118.56,118.62,118.39,118.4,8685.0,109.6011,109.6565,109.4439,109.4532,8685.0
2022-12-16 12:10:00,118.42,118.43,117.84,117.96,13994.0,109.4716,109.4809,108.9355,109.0464,13994.0
2022-12-16 12:15:00,117.95,118.2,117.91,118.11,15756.0,109.0372,109.2683,109.0002,109.1851,15756.0
2022-12-16 12:20:00,118.11,118.11,117.8,117.9,6346.0,109.1851,109.1851,108.8985,108.9909,6346.0
2022-12-16 12:25:00,117.9,117.9,117.64,117.65,8383.0,108.9909,108.9909,108.7506,108.7598,8383.0
2022-12-16 12:30:00,117.68,117.81,117.65,117.75,23411.0,108.7876,108.9077,108.7598,108.8523,23411.0
2022-12-16 12:35:00,117.75,117.75,117.62,117.63,10593.0,108.8523,108.8523,108.7321,108.7413,10593.0
2022-12-16 12:40:00,117.61,117.8,117.61,117.61,46934.0,108.7229,108.8985,108.7229,108.7229,46934.0
2022-12-16 12:45:00,117.55,117.8,117.55,117.78,18766.0,108.6674,108.8985,108.6674,108.88,18766.0
2022-12-16 12:50:00,117.8,117.8,117.5,117.5,12647.0,108.8985,108.8985,108.6212,108.6212,12647.0
2022-12-16 12:55:00,117.47,117.49,116.92,116.99,26766.0,108.5934,108.6119,108.085,108.1497,26766.0
2022-12-16 13:00:00,117.04,117.16,116.86,116.93,8971.0,108.1959,108.3069,108.0295,108.0942,8971.0
2022-12-16 13:05:00,116.84,117.02,116.73,117.02,16774.0,108.011,108.1774,107.9094,108.1774,16774.0
2022-12-16 13:10:00,116.99,117.32,116.96,117.2,20176.0,108.1497,108.4548,108.122,108.3438,20176.0
2022-12-16 13:15:00,117.24,117.43,117.15,117.25,22323.0,108.3808,108.5565,108.2976,108.3901,22323.0
2022-12-16 13:20:00,117.22,117.33,117.09,117.16,12305.0,108.3623,108.464,108.2421,108.3069,12305.0
2022-12-16 13:25:00,117.16,117.45,117.15,117.41,8395.0,108.3069,108.5749,108.2976,108.538,8395.0
2022-12-16 13:30:00,117.42,117.54,117.28,117.44,20628.0,108.5472,108.6581,108.4178,108.5657,20628.0
2022-12-16 13:35:00,117.44,117.61,117.33,117.53,15376.0,108.5657,108.7229,108.464,108.6489,15376.0
2022-12-16 13:40:00,117.53,117.6,117.31,117.31,16473.0,108.6489,108.7136,108.4455,108.4455,16473.0
2022-12-16 13:45:00,117.28,117.49,117.26,117.46,9336.0,108.4178,108.6119,108.3993,108.5842,9336.0
2022-12-16 13:50:00,117.45,117.71,117.4,117.68,12909.0,108.5749,108.8153,108.5287,108.7876,12909.0
2022-12-16 13:55:00,117.7,117.89,117.68,117.89,15199.0,108.8061,108.9817,108.7876,108.9817,15199.0
2022-12-16 14:00:00,117.9,118.1,117.86,118.02,29106.0,108.9909,109.1758,108.954,109.1019,29106.0
2022-12-16 14:05:00,118.03,118.21,117.93,118.02,27617.0,109.1111,109.2775,109.0187,109.1019,27617.0
2022-12-16 14:10:00,117.99,118.32,117.99,118.32,17285.0,109.0741,109.3792,109.0741,109.3792,17285.0
2022-12-16 14:15:00,118.28,118.63,118.28,118.61,32666.0,109.3422,109.6658,109.3422,109.6473,32666.0
2022-12-16 14:20:00,118.62,118.63,118.39,118.54,23535.0,109.6565,109.6658,109.4439,109.5826,23535.0
2022-12-16 14:25:00,118.57,118.86,118.53,118.78,17049.0,109.6103,109.8784,109.5733,109.8044,17049.0
2022-12-16 14:30:00,118.79,118.96,118.71,118.73,24426.0,109.8137,109.9708,109.7397,109.7582,24426.0
2022-12-16 14:35:00,118.76,118.82,118.6,118.68,15493.0,109.786,109.8414,109.638,109.712,15493.0
2022-12-16 14:40:00,118.68,118.96,118.67,118.94,22220.0,109.712,109.9708,109.7028,109.9524,22220.0
2022-12-16 14:45:00,118.96,119.02,118.84,118.92,14571.0,109.9708,110.0263,109.8599,109.9339,14571.0
2022-12-16 14:50:00,118.92,118.98,118.69,118.92,26330.0,109.9339,109.9893,109.7212,109.9339,26330.0
2022-12-16 14:55:00,118.95,119.2,118.9,119.11,24592.0,109.9616,110.1927,109.9154,110.1095,24592.0
2022-12-16 15:00:00,119.11,119.11,118.84,118.91,25059.0,110.1095,110.1095,109.8599,109.9246,25059.0
2022-12-16 15:05:00,118.91,118.92,118.67,118.73,28686.0,109.9246,109.9339,109.7028,109.7582,28686.0
2022-12-16 15:10:00,118.73,119.12,118.72,119.11,21758.0,109.7582,110.1188,109.749,110.1095,21758.0
2022-12-16 15:15:00,119.12,119.26,119.05,119.12,30889.0,110.1188,110.2482,110.054,110.1188,30889.0
2022-12-16 15:20:00,119.12,119.39,119.1,119.24,29158.0,110.1188,110.3683,110.1003,110.2297,29158.0
2022-12-16 15:25:00,119.21,119.21,118.9,119.06,28227.0,110.202,110.202,109.9154,110.0633,28227.0
2022-12-16 15:30:00,119.07,119.47,119.07,119.47,36935.0,110.0725,110.4423,110.0725,110.4423,36935.0
2022-12-16 15:35:00,119.48,119.58,119.35,119.48,41807.0,110.4515,110.544,110.3314,110.4515,41807.0
2022-12-16 15:40:00,119.5,119.51,119.29,119.33,61464.0,110.47,110.4793,110.2759,110.3129,61464.0
2022-12-16 15:45:00,119.33,119.42,119.12,119.22,61760.0,110.3129,110.3961,110.1188,110.2112,61760.0
2022-12-16 15:50:00,119.22,119.32,118.96,119.2,141140.0,110.2112,110.3036,109.9708,110.1927,141140.0
2022-12-16 15:55:00,119.2,119.39,119.02,119.3,415822.0,110.1927,110.3683,110.0263,110.2851,415822.0
2022-12-19 09:30:00,120.2,121.35,120.02,120.61,74525.0,111.1171,112.1802,110.9507,111.4962,74525.0
2022-12-19 09:35:00,120.78,121.0,120.45,120.49,44610.0,111.6533,111.8567,111.3483,111.3852,44610.0
2022-12-19 09:40:00,120.5,120.51,119.97,120.22,34042.0,111.3945,111.4037,110.9045,111.1356,34042.0
2022-12-19 09:45:00,120.21,120.57,119.95,120.42,49783.0,111.1264,111.4592,110.886,111.3205,49783.0
2022-12-19 09:50:00,120.39,120.8,120.2,120.28,29749.0,111.2928,111.6718,111.1171,111.1911,29749.0
2022-12-19 09:55:00,120.21,120.82,120.08,120.81,18462.0,111.1264,111.6903,111.0062,111.681,18462.0
2022-12-19 10:00:00,120.73,121.51,120.6,121.46,71607.0,111.6071,112.3282,111.4869,112.2819,71607.0
2022-12-19 10:05:00,121.43,121.67,121.07,121.1,46719.0,112.2542,112.4761,111.9214,111.9491,46719.0
2022-12-19 10:10:00,121.09,121.44,121.03,121.05,43508.0,111.9399,112.2634,111.8844,111.9029,43508.0
2022-12-19 10:15:00,121.02,121.11,120.88,120.98,28142.0,111.8752,111.9584,111.7458,111.8382,28142.0
2022-12-19 10:20:00,121.01,121.03,120.73,120.96,15091.0,111.8659,111.8844,111.6071,111.8197,15091.0
2022-12-19 10:25:00,120.96,121.03,120.38,120.49,17132.0,111.8197,111.8844,111.2835,111.3852,17132.0
2022-12-19 10:30:00,120.53,120.53,120.17,120.3,16292.0,111.4222,111.4222,111.0894,111.2096,16292.0
2022-12-19 10:35:00,120.34,120.39,120.05,120.15,17040.0,111.2466,111.2928,110.9785,111.0709,17040.0
2022-12-19 10:40:00,120.15,120.57,120.09,120.45,22642.0,111.0709,111.4592,111.0155,111.3483,22642.0
2022-12-19 10:45:00,120.46,120.89,120.46,120.67,14411.0,111.3575,111.755,111.3575,111.5516,14411.0
2022-12-19 10:50:00,120.64,120.78,120.53,120.78,21468.0,111.5239,111.6533,111.4222,111.6533,21468.0
2022-12-19 10:55:00,120.76,120.86,120.62,120.82,12726.0,111.6348,111.7273,111.5054,111.6903,12726.0
2022-12-19 11:00:00,120.82,121.05,120.69,120.81,31693.0,111.6903,111.9029,111.5701,111.681,31693.0
2022-12-19 11:05:00,120.84,121.06,120.77,120.93,17014.0,111.7088,111.9122,111.6441,111.792,17014.0
2022-12-19 11:10:00,120.9,121.08,120.84,120.99,40790.0,111.7642,111.9306,111.7088,111.8474,40790.0
2022-12-19 11:15:00,121.01,121.06,120.88,121.0,21107.0,111.8659,111.9122,111.7458,111.8567,21107.0
2022-12-19 11:20:00,121.0,121.48,120.96,121.46,59428.0,111.8567,112.3004,111.8197,112.2819,59428.0
2022-12-19 11:25:00,121.46,121.63,121.34,121.47,18460.0,112.2819,112.4391,112.171,112.2912,18460.0
2022-12-19 11:30:00,121.45,121.69,121.35,121.5,14619.0,112.2727,112.4946,112.1802,112.3189,14619.0
2022-12-19 11:35:00,121.44,121.52,121.15,121.15,15868.0,112.2634,112.3374,111.9954,111.9954,15868.0
2022-12-19 11:40:00,121.15,121.28,120.98,121.23,11777.0,111.9954,112.1155,111.8382,112.0693,11777.0
2022-12-19 11:45:00,121.28,121.39,121.22,121.29,11852.0,112.1155,112.2172,112.0601,112.1248,11852.0
2022-12-19 11:50:00,121.28,121.31,121.09,121.13,14048.0,112.1155,112.1433,111.9399,111.9769,14048.0
2022-12-19 11:55:00,121.13,121.13,120.92,121.04,12096.0,111.9769,111.9769,111.7827,111.8937,12096.0
2022-12-19 12:00:00,121.02,121.11,120.82,120.86,14627.0,111.8752,111.9584,111.6903,111.7273,14627.0
2022-12-19 12:05:00,120.83,120.84,120.57,120.74,9402.0,111.6995,111.7088,111.4592,111.6163,9402.0
2022-12-19 12:10:00,120.72,120.96,120.72,120.95,7939.0,111.5978,111.8197,111.5978,111.8105,7939.0
2022-12-19 12:15:00,120.92,120.97,120.71,120.76,9289.0,111.7827,111.829,111.5886,111.6348,9289.0
2022-12-19 12:20:00,120.71,120.84,120.55,120.83,16210.0,111.5886,111.7088,111.4407,111.6995,16210.0
2022-12-19 12:25:00,120.83,120.85,120.5,120.59,17302.0,111.6995,111.718,111.3945,111.4777,17302.0
2022-12-19 12:30:00,120.66,120.97,120.66,120.78,15126.0,111.5424,111.829,111.5424,111.6533,15126.0
2022-12-19 12:35:00,120.85,121.04,120.83,120.9,8828.0,111.718,111.8937,111.6995,111.7642,8828.0
2022-12-19 12:40:00,120.91,120.91,120.42,120.42,14623.0,111.7735,111.7735,111.3205,111.3205,14623.0
2022-12-19 12:45:00,120.38,120.44,120.17,120.25,16759.0,111.2835,111.339,111.0894,111.1634,16759.0
2022-12-19 12:50:00,120.27,120.41,120.24,120.33,8824.0,111.1819,111.3113,111.1541,111.2373,8824.0
2022-12-19 12:55:00,120.34,120.34,120.22,120.32,6922.0,111.2466,111.2466,111.1356,111.2281,6922.0
2022-12-19 13:00:00,120.38,120.39,120.14,120.14,13530.0,111.2835,111.2928,111.0617,111.0617,13530.0
2022-12-19 13:05:00,120.18,120.27,120.12,120.25,10034.0,111.0987,111.1819,111.0432,111.1634,10034.0
2022-12-19 13:10:00,120.25,120.38,119.95,119.95,16844.0,111.1634,111.2835,110.886,110.886,16844.0
2022-12-19 13:15:00,119.95,119.96,119.73,119.85,14347.0,110.886,110.8953,110.6827,110.7936,14347.0
2022-12-19 13:20:00,119.89,119.93,119.56,119.63,10804.0,110.8306,110.8675,110.5255,110.5902,10804.0
2022-12-19 13:25:00,119.64,120.0,119.63,119.97,8339.0,110.5995,110.9323,110.5902,110.9045,8339.0
2022-12-19 13:30:00,119.92,119.93,119.72,119.88,10144.0,110.8583,110.8675,110.6734,110.8213,10144.0
2022-12-19 13:35:00,119.86,119.97,119.82,119.9,11978.0,110.8028,110.9045,110.7659,110.8398,11978.0
2022-12-19 13:40:00,119.88,119.88,119.53,119.61,12039.0,110.8213,110.8213,110.4978,110.5717,12039.0
2022-12-19 13:45:00,119.55,119.9,119.54,119.9,14110.0,110.5163,110.8398,110.507,110.8398,14110.0
2022-12-19 13:50:00,119.86,119.91,119.81,119.85,9963.0,110.8028,110.8491,110.7566,110.7936,9963.0
2022-12-19 13:55:00,119.86,119.95,119.82,119.9,12468.0,110.8028,110.886,110.7659,110.8398,12468.0
2022-12-19 14:00:00,119.94,120.02,119.66,119.68,22280.0,110.8768,110.9507,110.6179,110.6364,22280.0
2022-12-19 14:05:00,119.68,119.94,119.68,119.77,15287.0,110.6364,110.8768,110.6364,110.7196,15287.0
2022-12-19 14:10:00,119.84,119.92,119.66,119.66,14700.0,110.7843,110.8583,110.6179,110.6179,14700.0
2022-12-19 14:15:00,119.63,119.77,119.58,119.7,11129.0,110.5902,110.7196,110.544,110.6549,11129.0
2022-12-19 14:20:00,119.67,119.82,119.67,119.75,14738.0,110.6272,110.7659,110.6272,110.7011,14738.0
2022-12-19 14:25:00,119.73,119.74,119.35,119.35,18095.0,110.6827,110.6919,110.3314,110.3314,18095.0
2022-12-19 14:30:00,119.38,119.42,119.27,119.39,14181.0,110.3591,110.3961,110.2574,110.3683,14181.0
2022-12-19 14:35:00,119.39,119.46,119.28,119.46,14735.0,110.3683,110.4331,110.2667,110.4331,14735.0
2022-12-19 14:40:00,119.42,119.42,119.16,119.16,13482.0,110.3961,110.3961,110.1557,110.1557,13482.0
2022-12-19 14:45:00,119.22,119.31,119.1,119.14,16125.0,110.2112,110.2944,110.1003,110.1372,16125.0
2022-12-19 14:50:00,119.14,119.14,118.98,119.11,14151.0,110.1372,110.1372,109.9893,110.1095,14151.0
2022-12-19 14:55:00,119.11,119.2,119.09,119.17,15039.0,110.1095,110.1927,110.091,110.165,15039.0
2022-12-19 15:00:00,119.16,119.19,118.94,119.12,14969.0,110.1557,110.1835,109.9524,110.1188,14969.0
2022-12-19 15:05:00,119.12,119.25,118.99,118.99,14036.0,110.1188,110.2389,109.9986,109.9986,14036.0
2022-12-19 15:10:00,118.99,119.23,118.98,119.08,11361.0,109.9986,110.2204,109.9893,110.0818,11361.0
2022-12-19 15:15:00,119.11,119.45,119.09,119.41,13926.0,110.1095,110.4238,110.091,110.3868,13926.0
2022-12-19 15:20:00,119.44,119.48,119.36,119.42,14574.0,110.4146,110.4515,110.3406,110.3961,14574.0
2022-12-19 15:25:00,119.44,119.76,119.44,119.62,22921.0,110.4146,110.7104,110.4146,110.581,22921.0
2022-12-19 15:30:00,119.59,119.79,119.58,119.78,18176.0,110.5532,110.7381,110.544,110.7289,18176.0
2022-12-19 15:35:00,119.82,120.08,119.82,119.99,30405.0,110.7659,111.0062,110.7659,110.923,30405.0
2022-12-19 15:40:00,120.0,120.24,119.97,120.21,49153.0,110.9323,111.1541,110.9045,111.1264,49153.0
2022-12-19 15:45:00,120.2,120.35,119.96,120.02,62096.0,111.1171,111.2558,110.8953,110.9507,62096.0
2022-12-19 15:50:00,120.02,120.05,119.78,119.89,54114.0,110.9507,110.9785,110.7289,110.8306,54114.0
2022-12-19 15:55:00,119.86,119.99,119.67,119.72,184900.0,110.8028,110.923,110.6272,110.6734,184900.0
2022-12-20 09:30:00,119.98,120.51,119.9,120.22,48543.0,110.9138,111.4037,110.8398,111.1356,48543.0
2022-12-20 09:35:00,120.08,120.81,120.07,120.64,25663.0,111.0062,111.681,110.997,111.5239,25663.0
2022-12-20 09:40:00,120.69,121.28,120.69,121.06,40074.0,111.5701,112.1155,111.5701,111.9122,40074.0
2022-12-20 09:45:00,121.13,121.34,120.79,120.84,19586.0,111.9769,112.171,111.6626,111.7088,19586.0
2022-12-20 09:50:00,120.84,121.2,120.64,121.17,15901.0,111.7088,112.0416,111.5239,112.0138,15901.0
2022-12-20 09:55:00,121.18,121.53,121.18,121.5,21608.0,112.0231,112.3466,112.0231,112.3189,21608.0
2022-12-20 10:00:00,121.42,121.71,121.2,121.3,20448.0,112.245,112.513,112.0416,112.134,20448.0
2022-12-20 10:05:00,121.36,121.42,121.1,121.27,25539.0,112.1895,112.245,111.9491,112.1063,25539.0
2022-12-20 10:10:00,121.29,121.61,121.21,121.61,23425.0,112.1248,112.4206,112.0508,112.4206,23425.0
2022-12-20 10:15:00,121.62,121.9,121.54,121.89,25106.0,112.4298,112.6887,112.3559,112.6794,25106.0
2022-12-20 10:20:00,121.89,122.0,121.75,121.94,24573.0,112.6794,112.7811,112.55,112.7257,24573.0
2022-12-20 10:25:00,121.94,121.94,121.55,121.78,18122.0,112.7257,112.7257,112.3651,112.5777,18122.0
2022-12-20 10:30:00,121.78,121.95,121.73,121.84,19325.0,112.5777,112.7349,112.5315,112.6332,19325.0
2022-12-20 10:35:00,121.84,122.27,121.84,121.92,22726.0,112.6332,113.0307,112.6332,112.7072,22726.0
2022-12-20 10:40:00,121.95,121.95,121.7,121.75,23298.0,112.7349,112.7349,112.5038,112.55,23298.0
2022-12-20 10:45:00,121.8,122.12,121.8,122.01,17721.0,112.5962,112.8921,112.5962,112.7904,17721.0
2022-12-20 10:50:00,122.0,122.1,121.75,121.83,18894.0,112.7811,112.8736,112.55,112.624,18894.0
2022-12-20 10:55:00,121.84,122.24,121.83,122.17,19079.0,112.6332,113.003,112.624,112.9383,19079.0
2022-12-20 11:00:00,122.21,122.21,121.69,121.81,13535.0,112.9753,112.9753,112.4946,112.6055,13535.0
2022-12-20 11:05:00,121.78,121.83,121.48,121.64,12834.0,112.5777,112.624,112.3004,112.4483,12834.0
2022-12-20 11:10:00,121.57,121.87,121.51,121.87,20179.0,112.3836,112.6609,112.3282,112.6609,20179.0
2022-12-20 11:15:00,121.85,121.91,121.59,121.74,18923.0,112.6425,112.6979,112.4021,112.5408,18923.0
2022-12-20 11:20:00,121.77,121.93,121.66,121.77,14230.0,112.5685,112.7164,112.4668,112.5685,14230.0
2022-12-20 11:25:00,121.72,121.74,121.51,121.51,14074.0,112.5223,112.5408,112.3282,112.3282,14074.0
2022-12-20 11:30:00,121.55,121.68,121.44,121.66,14580.0,112.3651,112.4853,112.2634,112.4668,14580.0
2022-12-20 11:35:00,121.61,121.79,121.24,121.28,15594.0,112.4206,112.587,112.0786,112.1155,15594.0
2022-12-20 11:40:00,121.24,121.65,121.17,121.46,18315.0,112.0786,112.4576,112.0138,112.2819,18315.0
2022-12-20 11:45:00,121.45,121.57,121.29,121.36,11011.0,112.2727,112.3836,112.1248,112.1895,11011.0
2022-12-20 11:50:00,121.31,121.51,121.23,121.46,16206.0,112.1433,112.3282,112.0693,112.2819,16206.0
2022-12-20 11:55:00,121.45,121.46,121.19,121.39,14254.0,112.2727,112.2819,112.0323,112.2172,14254.0
2022-12-20 12:00:00,121.41,121.75,121.37,121.71,20589.0,112.2357,112.55,112.1987,112.513,20589.0
2022-12-20 12:05:00,121.73,121.78,121.56,121.61,13965.0,112.5315,112.5777,112.3744,112.4206,13965.0
2022-12-20 12:10:00,121.57,121.73,121.43,121.51,8446.0,112.3836,112.5315,112.2542,112.3282,8446.0
2022-12-20 12:15:00,121.51,121.69,121.38,121.39,13749.0,112.3282,112.4946,112.208,112.2172,13749.0
2022-12-20 12:20:00,121.35,121.57,121.32,121.52,13194.0,112.1802,112.3836,112.1525,112.3374,13194.0
2022-12-20 12:25:00,121.52,121.52,121.28,121.33,16169.0,112.3374,112.3374,112.1155,112.1618,16169.0
2022-12-20 12:30:00,121.35,121.56,121.21,121.37,20257.0,112.1802,112.3744,112.0508,112.1987,20257.0
2022-12-20 12:35:00,121.36,121.39,120.8,120.97,18413.0,112.1895,112.2172,111.6718,111.829,18413.0
2022-12-20 12:40:00,121.0,121.26,120.98,121.08,7008.0,111.8567,112.097,111.8382,111.9306,7008.0
2022-12-20 12:45:00,121.04,121.21,120.96,121.08,13704.0,111.8937,112.0508,111.8197,111.9306,13704.0
2022-12-20 12:50:00,121.14,121.18,120.95,121.17,10312.0,111.9861,112.0231,111.8105,112.0138,10312.0
2022-12-20 12:55:00,121.15,121.57,121.12,121.55,22989.0,111.9954,112.3836,111.9676,112.3651,22989.0
2022-12-20 13:00:00,121.56,121.95,121.53,121.86,28902.0,112.3744,112.7349,112.3466,112.6517,28902.0
2022-12-20 13:05:00,121.87,121.98,121.75,121.95,9509.0,112.6609,112.7626,112.55,112.7349,9509.0
2022-12-20 13:10:00,122.0,122.05,121.83,122.04,14652.0,112.7811,112.8273,112.624,112.8181,14652.0
2022-12-20 13:15:00,122.07,122.22,122.05,122.18,15278.0,112.8458,112.9845,112.8273,112.9475,15278.0
2022-12-20 13:20:00,122.18,122.42,122.18,122.4,14821.0,112.9475,113.1694,112.9475,113.1509,14821.0
2022-12-20 13:25:00,122.4,122.45,122.3,122.35,24330.0,113.1509,113.1971,113.0585,113.1047,24330.0
2022-12-20 13:30:00,122.42,122.77,122.4,122.73,22000.0,113.1694,113.4929,113.1509,113.456,22000.0
2022-12-20 13:35:00,122.75,122.75,122.41,122.52,21493.0,113.4745,113.4745,113.1601,113.2618,21493.0
2022-12-20 13:40:00,122.52,122.8,122.51,122.73,14955.0,113.2618,113.5207,113.2526,113.456,14955.0
2022-12-20 13:45:00,122.72,122.72,122.32,122.38,15566.0,113.4467,113.4467,113.0769,113.1324,15566.0
2022-12-20 13:50:00,122.4,122.75,122.35,122.55,19036.0,113.1509,113.4745,113.1047,113.2896,19036.0
2022-12-20 13:55:00,122.56,122.56,122.32,122.4,17421.0,113.2988,113.2988,113.0769,113.1509,17421.0
2022-12-20 14:00:00,122.48,122.48,122.1,122.16,15717.0,113.2249,113.2249,112.8736,112.929,15717.0
2022-12-20 14:05:00,122.13,122.42,122.12,122.12,14977.0,112.9013,113.1694,112.8921,112.8921,14977.0
2022-12-20 14:10:00,122.09,122.31,122.04,122.15,17569.0,112.8643,113.0677,112.8181,112.9198,17569.0
2022-12-20 14:15:00,122.14,122.15,121.7,121.9,13288.0,112.9105,112.9198,112.5038,112.6887,13288.0
2022-12-20 14:20:00,121.89,121.89,121.57,121.57,15434.0,112.6794,112.6794,112.3836,112.3836,15434.0
2022-12-20 14:25:00,121.6,121.65,121.43,121.57,15590.0,112.4114,112.4576,112.2542,112.3836,15590.0
2022-12-20 14:30:00,121.55,121.59,121.44,121.54,14421.0,112.3651,112.4021,112.2634,112.3559,14421.0
2022-12-20 14:35:00,121.53,121.63,121.5,121.56,12893.0,112.3466,112.4391,112.3189,112.3744,12893.0
2022-12-20 14:40:00,121.56,121.68,121.51,121.63,14558.0,112.3744,112.4853,112.3282,112.4391,14558.0
2022-12-20 14:45:00,121.65,121.81,121.64,121.77,17615.0,112.4576,112.6055,112.4483,112.5685,17615.0
2022-12-20 14:50:00,121.75,121.79,121.58,121.58,15981.0,112.55,112.587,112.3929,112.3929,15981.0
2022-12-20 14:55:00,121.59,121.64,121.3,121.31,14013.0,112.4021,112.4483,112.134,112.1433,14013.0
2022-12-20 15:00:00,121.28,121.37,121.17,121.26,19207.0,112.1155,112.1987,112.0138,112.097,19207.0
2022-12-20 15:05:00,121.24,121.3,121.01,121.28,22352.0,112.0786,112.134,111.8659,112.1155,22352.0
2022-12-20 15:10:00,121.27,121.32,121.15,121.27,20171.0,112.1063,112.1525,111.9954,112.1063,20171.0
2022-12-20 15:15:00,121.27,121.27,121.13,121.13,23099.0,112.1063,112.1063,111.9769,111.9769,23099.0
2022-12-20 15:20:00,121.16,121.33,121.16,121.29,90789.0,112.0046,112.1618,112.0046,112.1248,90789.0
2022-12-20 15:25:00,121.31,121.74,121.31,121.67,35977.0,112.1433,112.5408,112.1433,112.4761,35977.0
2022-12-20 15:30:00,121.69,121.98,121.6,121.95,51335.0,112.4946,112.7626,112.4114,112.7349,51335.0
2022-12-20 15:35:00,121.96,122.19,121.89,121.97,52773.0,112.7441,112.9568,112.6794,112.7534,52773.0
2022-12-20 15:40:00,121.94,122.23,121.86,122.23,40427.0,112.7257,112.9937,112.6517,112.9937,40427.0
2022-12-20 15:45:00,122.24,122.24,122.01,122.11,54814.0,113.003,113.003,112.7904,112.8828,54814.0
2022-12-20 15:50:00,122.1,122.2,121.89,122.09,69307.0,112.8736,112.966,112.6794,112.8643,69307.0
2022-12-20 15:55:00,122.09,122.13,121.67,121.89,184258.0,112.8643,112.9013,112.4761,112.6794,184258.0
2022-12-21 09:30:00,123.81,124.32,123.25,123.71,73842.0,114.4544,114.9258,113.9367,114.3619,73842.0
2022-12-21 09:35:00,123.77,123.86,122.34,122.51,46662.0,114.4174,114.5006,113.0954,113.2526,46662.0
2022-12-21 09:40:00,122.42,122.52,121.79,121.86,35677.0,113.1694,113.2618,112.587,112.6517,35677.0
2022-12-21 09:45:00,121.86,121.92,120.65,120.7,35176.0,112.6517,112.7072,111.5331,111.5794,35176.0
2022-12-21 09:50:00,120.76,121.29,120.62,120.97,58255.0,111.6348,112.1248,111.5054,111.829,58255.0
2022-12-21 09:55:00,120.97,121.87,120.96,121.68,49402.0,111.829,112.6609,111.8197,112.4853,49402.0
2022-12-21 10:00:00,121.58,121.82,121.48,121.75,22390.0,112.3929,112.6147,112.3004,112.55,22390.0
2022-12-21 10:05:00,121.79,122.12,121.72,122.04,22979.0,112.587,112.8921,112.5223,112.8181,22979.0
2022-12-21 10:10:00,122.02,122.47,121.92,122.22,27255.0,112.7996,113.2156,112.7072,112.9845,27255.0
2022-12-21 10:15:00,122.23,122.42,122.12,122.15,43243.0,112.9937,113.1694,112.8921,112.9198,43243.0
2022-12-21 10:20:00,122.12,122.67,121.99,122.64,39783.0,112.8921,113.4005,112.7719,113.3728,39783.0
2022-12-21 10:25:00,122.6,122.98,122.55,122.98,35151.0,113.3358,113.6871,113.2896,113.6871,35151.0
2022-12-21 10:30:00,123.0,123.73,123.0,123.25,61223.0,113.7056,114.3804,113.7056,113.9367,61223.0
2022-12-21 10:35:00,123.28,123.86,123.25,123.78,46138.0,113.9644,114.5006,113.9367,114.4266,46138.0
2022-12-21 10:40:00,123.82,124.0,123.68,123.73,39699.0,114.4636,114.63,114.3342,114.3804,39699.0
2022-12-21 10:45:00,123.69,123.88,123.54,123.72,30458.0,114.3434,114.5191,114.2048,114.3712,30458.0
2022-12-21 10:50:00,123.69,123.89,123.55,123.87,18160.0,114.3434,114.5283,114.214,114.5098,18160.0
2022-12-21 10:55:00,123.82,123.87,123.39,123.47,11299.0,114.4636,114.5098,114.0661,114.14,11299.0
2022-12-21 11:00:00,123.51,123.78,123.47,123.64,21644.0,114.177,114.4266,114.14,114.2972,21644.0
2022-12-21 11:05:00,123.62,123.66,123.05,123.36,29185.0,114.2787,114.3157,113.7518,114.0384,29185.0
2022-12-21 11:10:00,123.3,123.39,123.0,123.04,15068.0,113.9829,114.0661,113.7056,113.7425,15068.0
2022-12-21 11:15:00,123.1,123.11,122.62,122.69,22685.0,113.798,113.8072,113.3543,113.419,22685.0
2022-12-21 11:20:00,122.7,122.83,122.45,122.83,44385.0,113.4282,113.5484,113.1971,113.5484,44385.0
2022-12-21 11:25:00,122.82,122.82,122.3,122.4,25794.0,113.5392,113.5392,113.0585,113.1509,25794.0
2022-12-21 11:30:00,122.37,122.41,122.15,122.35,17002.0,113.1232,113.1601,112.9198,113.1047,17002.0
2022-12-21 11:35:00,122.36,122.4,122.24,122.27,16076.0,113.1139,113.1509,113.003,113.0307,16076.0
2022-12-21 11:40:00,122.21,122.5,122.1,122.5,11329.0,112.9753,113.2433,112.8736,113.2433,11329.0
2022-12-21 11:45:00,122.49,122.72,122.39,122.72,9683.0,113.2341,113.4467,113.1417,113.4467,9683.0
2022-12-21 11:50:00,122.78,122.79,122.47,122.56,12368.0,113.5022,113.5114,113.2156,113.2988,12368.0
2022-12-21 11:55:00,122.64,122.68,122.46,122.62,26246.0,113.3728,113.4097,113.2064,113.3543,26246.0
2022-12-21 12:00:00,122.64,122.75,122.43,122.61,12153.0,113.3728,113.4745,113.1786,113.345,12153.0
2022-12-21 12:05:00,122.66,122.76,122.61,122.71,11328.0,113.3913,113.4837,113.345,113.4375,11328.0
2022-12-21 12:10:00,122.68,122.84,122.67,122.72,8350.0,113.4097,113.5577,113.4005,113.4467,8350.0
2022-12-21 12:15:00,122.76,122.77,122.5,122.51,15041.0,113.4837,113.4929,113.2433,113.2526,15041.0
2022-12-21 12:20:00,122.48,122.5,122.15,122.19,24860.0,113.2249,113.2433,112.9198,112.9568,24860.0
2022-12-21 12:25:00,122.2,122.21,121.97,122.04,22534.0,112.966,112.9753,112.7534,112.8181,22534.0
2022-12-21 12:30:00,122.08,122.67,122.05,122.67,35431.0,112.8551,113.4005,112.8273,113.4005,35431.0
2022-12-21 12:35:00,122.64,122.86,122.64,122.84,17286.0,113.3728,113.5761,113.3728,113.5577,17286.0
2022-12-21 12:40:00,122.78,122.97,122.77,122.8,10261.0,113.5022,113.6778,113.4929,113.5207,10261.0
2022-12-21 12:45:00,122.79,122.83,122.62,122.8,22606.0,113.5114,113.5484,113.3543,113.5207,22606.0
2022-12-21 12:50:00,122.8,122.93,122.72,122.8,10665.0,113.5207,113.6409,113.4467,113.5207,10665.0
2022-12-21 12:55:00,122.79,122.79,122.46,122.6,13584.0,113.5114,113.5114,113.2064,113.3358,13584.0
2022-12-21 13:00:00,122.63,122.69,122.48,122.51,10493.0,113.3635,113.419,113.2249,113.2526,10493.0
2022-12-21 13:05:00,122.5,122.7,122.35,122.65,19072.0,113.2433,113.4282,113.1047,113.382,19072.0
2022-12-21 13:10:00,122.68,122.89,122.59,122.59,17171.0,113.4097,113.6039,113.3265,113.3265,17171.0
2022-12-21 13:15:00,122.62,122.86,122.61,122.86,7943.0,113.3543,113.5761,113.345,113.5761,7943.0
2022-12-21 13:20:00,122.84,122.85,122.6,122.69,13509.0,113.5577,113.5669,113.3358,113.419,13509.0
2022-12-21 13:25:00,122.65,122.65,122.33,122.33,10522.0,113.382,113.382,113.0862,113.0862,10522.0
2022-12-21 13:30:00,122.37,122.43,122.24,122.3,12463.0,113.1232,113.1786,113.003,113.0585,12463.0
2022-12-21 13:35:00,122.31,122.36,122.0,122.07,21814.0,113.0677,113.1139,112.7811,112.8458,21814.0
2022-12-21 13:40:00,122.07,122.49,122.04,122.45,12924.0,112.8458,113.2341,112.8181,113.1971,12924.0
2022-12-21 13:45:00,122.42,122.73,122.38,122.6,15916.0,113.1694,113.456,113.1324,113.3358,15916.0
2022-12-21 13:50:00,122.58,122.81,122.57,122.75,19997.0,113.3173,113.5299,113.3081,113.4745,19997.0
2022-12-21 13:55:00,122.79,122.95,122.72,122.8,15725.0,113.5114,113.6593,113.4467,113.5207,15725.0
2022-12-21 14:00:00,122.79,122.99,122.77,122.99,17508.0,113.5114,113.6963,113.4929,113.6963,17508.0
2022-12-21 14:05:00,123.0,123.2,122.99,123.02,26459.0,113.7056,113.8904,113.6963,113.724,26459.0
2022-12-21 14:10:00,123.0,123.12,122.82,123.1,16605.0,113.7056,113.8165,113.5392,113.798,16605.0
2022-12-21 14:15:00,123.09,123.24,123.08,123.23,19705.0,113.7888,113.9274,113.7795,113.9182,19705.0
2022-12-21 14:20:00,123.25,123.25,122.95,122.98,17643.0,113.9367,113.9367,113.6593,113.6871,17643.0
2022-12-21 14:25:00,122.96,123.15,122.96,123.09,28704.0,113.6686,113.8442,113.6686,113.7888,28704.0
2022-12-21 14:30:00,123.12,123.2,123.0,123.17,15489.0,113.8165,113.8904,113.7056,113.8627,15489.0
2022-12-21 14:35:00,123.17,123.27,123.1,123.24,20932.0,113.8627,113.9552,113.798,113.9274,20932.0
2022-12-21 14:40:00,123.26,123.43,123.18,123.43,22071.0,113.9459,114.1031,113.872,114.1031,22071.0
2022-12-21 14:45:00,123.39,123.46,123.36,123.39,14164.0,114.0661,114.1308,114.0384,114.0661,14164.0
2022-12-21 14:50:00,123.4,123.42,123.22,123.24,10185.0,114.0753,114.0938,113.9089,113.9274,10185.0
2022-12-21 14:55:00,123.26,123.32,123.12,123.25,18771.0,113.9459,114.0014,113.8165,113.9367,18771.0
2022-12-21 15:00:00,123.21,123.34,123.18,123.31,14436.0,113.8997,114.0199,113.872,113.9921,14436.0
2022-12-21 15:05:00,123.3,123.31,122.95,122.97,11589.0,113.9829,113.9921,113.6593,113.6778,11589.0
2022-12-21 15:10:00,122.96,123.13,122.91,123.1,15668.0,113.6686,113.8257,113.6224,113.798,15668.0
2022-12-21 15:15:00,123.15,123.17,122.91,122.98,18281.0,113.8442,113.8627,113.6224,113.6871,18281.0
2022-12-21 15:20:00,122.98,123.07,122.95,123.06,13666.0,113.6871,113.7703,113.6593,113.761,13666.0
2022-12-21 15:25:00,123.04,123.11,122.86,122.89,15065.0,113.7425,113.8072,113.5761,113.6039,15065.0
2022-12-21 15:30:00,122.89,123.02,122.78,123.0,26408.0,113.6039,113.724,113.5022,113.7056,26408.0
2022-12-21 15:35:00,123.01,123.24,123.0,123.18,22027.0,113.7148,113.9274,113.7056,113.872,22027.0
2022-12-21 15:40:00,123.16,123.22,122.78,122.85,22065.0,113.8535,113.9089,113.5022,113.5669,22065.0
2022-12-21 15:45:00,122.87,122.89,122.71,122.75,58349.0,113.5854,113.6039,113.4375,113.4745,58349.0
2022-12-21 15:50:00,122.76,122.85,122.4,122.61,71561.0,113.4837,113.5669,113.1509,113.345,71561.0
2022-12-21 15:55:00,122.62,122.71,122.47,122.68,108999.0,113.3543,113.4375,113.2156,113.4097,108999.0
2022-12-22 09:30:00,122.7,122.93,121.31,121.59,54985.0,113.4282,113.6409,112.1433,112.4021,54985.0
2022-12-22 09:35:00,121.45,121.57,121.0,121.49,23693.0,112.2727,112.3836,111.8567,112.3097,23693.0
2022-12-22 09:40:00,121.4,121.91,121.3,121.66,24237.0,112.2265,112.6979,112.134,112.4668,24237.0
2022-12-22 09:45:00,121.65,122.02,121.47,121.76,22436.0,112.4576,112.7996,112.2912,112.5593,22436.0
2022-12-22 09:50:00,121.72,121.81,121.38,121.51,17270.0,112.5223,112.6055,112.208,112.3282,17270.0
2022-12-22 09:55:00,121.52,121.69,121.41,121.54,12623.0,112.3374,112.4946,112.2357,112.3559,12623.0
2022-12-22 10:00:00,121.54,121.66,121.08,121.37,31439.0,112.3559,112.4668,111.9306,112.1987,31439.0
2022-12-22 10:05:00,121.3,121.34,121.02,121.13,20726.0,112.134,112.171,111.8752,111.9769,20726.0
2022-12-22 10:10:00,121.11,121.18,120.79,121.13,20913.0,111.9584,112.0231,111.6626,111.9769,20913.0
2022-12-22 10:15:00,121.09,121.17,120.89,120.93,24430.0,111.9399,112.0138,111.755,111.792,24430.0
2022-12-22 10:20:00,120.91,120.91,120.5,120.51,16881.0,111.7735,111.7735,111.3945,111.4037,16881.0
2022-12-22 10:25:00,120.58,120.77,120.29,120.29,23987.0,111.4684,111.6441,111.2003,111.2003,23987.0
2022-12-22 10:30:00,120.27,120.27,119.99,120.13,17684.0,111.1819,111.1819,110.923,111.0524,17684.0
2022-12-22 10:35:00,120.14,120.35,119.99,120.09,17171.0,111.0617,111.2558,110.923,111.0155,17171.0
2022-12-22 10:40:00,120.07,120.22,119.82,119.98,19056.0,110.997,111.1356,110.7659,110.9138,19056.0
2022-12-22 10:45:00,120.06,120.11,119.77,119.95,15032.0,110.9877,111.0339,110.7196,110.886,15032.0
2022-12-22 10:50:00,119.92,120.15,119.9,119.96,11493.0,110.8583,111.0709,110.8398,110.8953,11493.0
2022-12-22 10:55:00,119.9,120.09,119.88,119.93,11851.0,110.8398,111.0155,110.8213,110.8675,11851.0
2022-12-22 11:00:00,119.98,120.13,119.81,119.98,12919.0,110.9138,111.0524,110.7566,110.9138,12919.0
2022-12-22 11:05:00,119.92,120.23,119.88,120.2,11783.0,110.8583,111.1449,110.8213,111.1171,11783.0
2022-12-22 11:10:00,120.2,120.49,120.2,120.45,16704.0,111.1171,111.3852,111.1171,111.3483,16704.0
2022-12-22 11:15:00,120.45,120.58,120.4,120.49,23866.0,111.3483,111.4684,111.302,111.3852,23866.0
2022-12-22 11:20:00,120.48,120.79,120.45,120.63,17424.0,111.376,111.6626,111.3483,111.5146,17424.0
2022-12-22 11:25:00,120.6,120.87,120.55,120.8,27719.0,111.4869,111.7365,111.4407,111.6718,27719.0
2022-12-22 11:30:00,120.8,120.97,120.74,120.96,19785.0,111.6718,111.829,111.6163,111.8197,19785.0
2022-12-22 11:35:00,120.91,120.91,120.55,120.58,7963.0,111.7735,111.7735,111.4407,111.4684,7963.0
2022-12-22 11:40:00,120.56,120.7,120.5,120.63,7912.0,111.4499,111.5794,111.3945,111.5146,7912.0
2022-12-22 11:45:00,120.64,120.79,120.49,120.49,12907.0,111.5239,111.6626,111.3852,111.3852,12907.0
2022-12-22 11:50:00,120.51,120.52,120.29,120.32,19759.0,111.4037,111.413,111.2003,111.2281,19759.0
2022-12-22 11:55:00,120.31,120.58,120.25,120.52,9592.0,111.2188,111.4684,111.1634,111.413,9592.0
2022-12-22 12:00:00,120.5,120.6,120.12,120.15,16307.0,111.3945,111.4869,111.0432,111.0709,16307.0
2022-12-22 12:05:00,120.15,120.19,119.86,120.04,17343.0,111.0709,111.1079,110.8028,110.9692,17343.0
2022-12-22 12:10:00,120.02,120.14,119.77,119.94,11511.0,110.9507,111.0617,110.7196,110.8768,11511.0
2022-12-22 12:15:00,119.92,120.03,119.77,119.77,17693.0,110.8583,110.96,110.7196,110.7196,17693.0
2022-12-22 12:20:00,119.84,119.86,119.49,119.67,16677.0,110.7843,110.8028,110.4608,110.6272,16677.0
2022-12-22 12:25:00,119.68,119.74,119.57,119.68,14147.0,110.6364,110.6919,110.5347,110.6364,14147.0
2022-12-22 12:30:00,119.68,119.84,119.63,119.74,13750.0,110.6364,110.7843,110.5902,110.6919,13750.0
2022-12-22 12:35:00,119.75,119.81,119.55,119.59,9412.0,110.7011,110.7566,110.5163,110.5532,9412.0
2022-12-22 12:40:00,119.64,119.8,119.41,119.47,17622.0,110.5995,110.7474,110.3868,110.4423,17622.0
2022-12-22 12:45:00,119.47,119.54,119.29,119.37,16212.0,110.4423,110.507,110.2759,110.3499,16212.0
2022-12-22 12:50:00,119.37,119.39,119.07,119.07,12572.0,110.3499,110.3683,110.0725,110.0725,12572.0
2022-12-22 12:55:00,119.07,119.23,119.03,119.09,11838.0,110.0725,110.2204,110.0356,110.091,11838.0
2022-12-22 13:00:00,119.01,119.03,118.82,118.97,20997.0,110.0171,110.0356,109.8414,109.9801,20997.0
2022-12-22 13:05:00,118.97,118.97,118.58,118.73,29069.0,109.9801,109.9801,109.6196,109.7582,29069.0
2022-12-22 13:10:00,118.72,118.85,118.6,118.84,31338.0,109.749,109.8692,109.638,109.8599,31338.0
2022-12-22 13:15:00,118.84,118.94,118.72,118.85,28652.0,109.8599,109.9524,109.749,109.8692,28652.0
2022-12-22 13:20:00,118.85,118.91,118.67,118.68,28692.0,109.8692,109.9246,109.7028,109.712,28692.0
2022-12-22 13:25:00,118.65,118.7,118.4,118.4,18452.0,109.6843,109.7305,109.4532,109.4532,18452.0
2022-12-22 13:30:00,118.35,118.41,118.21,118.29,12839.0,109.4069,109.4624,109.2775,109.3515,12839.0
2022-12-22 13:35:00,118.24,118.45,118.17,118.42,29663.0,109.3052,109.4994,109.2405,109.4716,29663.0
2022-12-22 13:40:00,118.47,118.5,118.17,118.25,18365.0,109.5179,109.5456,109.2405,109.3145,18365.0
2022-12-22 13:45:00,118.25,118.34,117.69,117.94,61300.0,109.3145,109.3977,108.7968,109.0279,61300.0
2022-12-22 13:50:00,117.9,117.91,117.65,117.84,38376.0,108.9909,109.0002,108.7598,108.9355,38376.0
2022-12-22 13:55:00,117.81,117.9,117.64,117.73,58205.0,108.9077,108.9909,108.7506,108.8338,58205.0
2022-12-22 14:00:00,117.71,118.12,117.64,118.11,40981.0,108.8153,109.1943,108.7506,109.1851,40981.0
2022-12-22 14:05:00,118.08,118.08,117.58,117.58,29813.0,109.1573,109.1573,108.6951,108.6951,29813.0
2022-12-22 14:10:00,117.61,118.04,117.46,117.99,29736.0,108.7229,109.1204,108.5842,109.0741,29736.0
2022-12-22 14:15:00,117.99,117.99,117.58,117.58,12955.0,109.0741,109.0741,108.6951,108.6951,12955.0
2022-12-22 14:20:00,117.59,117.78,117.44,117.77,21401.0,108.7044,108.88,108.5657,108.8708,21401.0
2022-12-22 14:25:00,117.78,118.1,117.71,118.08,19539.0,108.88,109.1758,108.8153,109.1573,19539.0
2022-12-22 14:30:00,118.09,118.37,118.08,118.33,35668.0,109.1666,109.4254,109.1573,109.3884,35668.0
2022-12-22 14:35:00,118.35,118.59,118.26,118.57,16183.0,109.4069,109.6288,109.3237,109.6103,16183.0
2022-12-22 14:40:00,118.57,118.61,118.43,118.59,27923.0,109.6103,109.6473,109.4809,109.6288,27923.0
2022-12-22 14:45:00,118.57,118.99,118.57,118.88,45812.0,109.6103,109.9986,109.6103,109.8969,45812.0
2022-12-22 14:50:00,118.91,118.91,118.76,118.78,16068.0,109.9246,109.9246,109.786,109.8044,16068.0
2022-12-22 14:55:00,118.79,119.33,118.79,119.27,24039.0,109.8137,110.3129,109.8137,110.2574,24039.0
2022-12-22 15:00:00,119.27,119.42,118.94,119.35,19665.0,110.2574,110.3961,109.9524,110.3314,19665.0
2022-12-22 15:05:00,119.34,119.59,119.27,119.53,15649.0,110.3221,110.5532,110.2574,110.4978,15649.0
2022-12-22 15:10:00,119.53,119.55,119.04,119.12,28844.0,110.4978,110.5163,110.0448,110.1188,28844.0
2022-12-22 15:15:00,119.15,119.49,119.13,119.47,22848.0,110.1465,110.4608,110.128,110.4423,22848.0
2022-12-22 15:20:00,119.49,119.98,119.49,119.83,34386.0,110.4608,110.9138,110.4608,110.7751,34386.0
2022-12-22 15:25:00,119.82,120.09,119.71,120.06,18294.0,110.7659,111.0155,110.6642,110.9877,18294.0
2022-12-22 15:30:00,120.04,120.11,119.62,119.65,52980.0,110.9692,111.0339,110.581,110.6087,52980.0
2022-12-22 15:35:00,119.67,119.73,119.45,119.53,31568.0,110.6272,110.6827,110.4238,110.4978,31568.0
2022-12-22 15:40:00,119.55,119.58,119.41,119.56,29296.0,110.5163,110.544,110.3868,110.5255,29296.0
2022-12-22 15:45:00,119.55,119.75,119.45,119.69,35906.0,110.5163,110.7011,110.4238,110.6457,35906.0
2022-12-22 15:50:00,119.7,119.84,119.52,119.59,67410.0,110.6549,110.7843,110.4885,110.5532,67410.0
2022-12-22 15:55:00,119.59,119.66,119.3,119.66,132473.0,110.5532,110.6179,110.2851,110.6179,132473.0
2022-12-23 09:30:00,120.87,121.3,120.66,121.25,72964.0,111.7365,112.134,111.5424,112.0878,72964.0
2022-12-23 09:35:00,121.19,121.19,119.97,120.19,23183.0,112.0323,112.0323,110.9045,111.1079,23183.0
2022-12-23 09:40:00,120.14,120.92,120.09,120.41,18687.0,111.0617,111.7827,111.0155,111.3113,18687.0
2022-12-23 09:45:00,120.57,120.57,119.71,120.54,10963.0,111.4592,111.4592,110.6642,111.4314,10963.0
2022-12-23 09:50:00,120.58,120.75,120.5,120.73,46181.0,111.4684,111.6256,111.3945,111.6071,46181.0
2022-12-23 09:55:00,120.73,120.79,120.31,120.78,27721.0,111.6071,111.6626,111.2188,111.6533,27721.0
2022-12-23 10:00:00,120.83,121.55,120.67,121.5,34109.0,111.6995,112.3651,111.5516,112.3189,34109.0
2022-12-23 10:05:00,121.44,122.27,121.44,122.0,26128.0,112.2634,113.0307,112.2634,112.7811,26128.0
2022-12-23 10:10:00,122.04,122.13,121.74,121.77,25580.0,112.8181,112.9013,112.5408,112.5685,25580.0
2022-12-23 10:15:00,121.8,122.43,121.65,122.42,25940.0,112.5962,113.1786,112.4576,113.1694,25940.0
2022-12-23 10:20:00,122.37,122.76,122.32,122.74,17493.0,113.1232,113.4837,113.0769,113.4652,17493.0
2022-12-23 10:25:00,122.72,123.11,122.67,123.05,30248.0,113.4467,113.8072,113.4005,113.7518,30248.0
2022-12-23 10:30:00,123.04,123.21,122.8,123.12,23669.0,113.7425,113.8997,113.5207,113.8165,23669.0
2022-12-23 10:35:00,123.19,123.26,122.88,123.12,26675.0,113.8812,113.9459,113.5946,113.8165,26675.0
2022-12-23 10:40:00,123.15,123.16,122.71,122.71,14809.0,113.8442,113.8535,113.4375,113.4375,14809.0
2022-12-23 10:45:00,122.74,122.83,122.47,122.63,18849.0,113.4652,113.5484,113.2156,113.3635,18849.0
2022-12-23 10:50:00,122.62,122.77,122.34,122.76,19148.0,113.3543,113.4929,113.0954,113.4837,19148.0
2022-12-23 10:55:00,122.75,122.82,122.45,122.65,20156.0,113.4745,113.5392,113.1971,113.382,20156.0
2022-12-23 11:00:00,122.62,122.77,122.47,122.68,10836.0,113.3543,113.4929,113.2156,113.4097,10836.0
2022-12-23 11:05:00,122.76,123.02,122.72,122.98,26760.0,113.4837,113.724,113.4467,113.6871,26760.0
2022-12-23 11:10:00,123.0,123.62,122.98,123.6,28182.0,113.7056,114.2787,113.6871,114.2602,28182.0
2022-12-23 11:15:00,123.58,123.8,123.53,123.71,36367.0,114.2417,114.4451,114.1955,114.3619,36367.0
2022-12-23 11:20:00,123.74,123.78,123.4,123.54,51315.0,114.3896,114.4266,114.0753,114.2048,51315.0
2022-12-23 11:25:00,123.57,123.71,123.06,123.09,47957.0,114.2325,114.3619,113.761,113.7888,47957.0
2022-12-23 11:30:00,123.18,123.39,123.06,123.26,18722.0,113.872,114.0661,113.761,113.9459,18722.0
2022-12-23 11:35:00,123.3,123.68,123.3,123.64,11479.0,113.9829,114.3342,113.9829,114.2972,11479.0
2022-12-23 11:40:00,123.65,123.71,123.47,123.62,26406.0,114.3064,114.3619,114.14,114.2787,26406.0
2022-12-23 11:45:00,123.61,123.63,123.34,123.4,16795.0,114.2695,114.288,114.0199,114.0753,16795.0
2022-12-23 11:50:00,123.45,123.67,123.43,123.59,17984.0,114.1216,114.3249,114.1031,114.251,17984.0
2022-12-23 11:55:00,123.57,123.64,123.34,123.49,13907.0,114.2325,114.2972,114.0199,114.1585,13907.0
2022-12-23 12:00:00,123.5,123.6,123.4,123.51,40727.0,114.1678,114.2602,114.0753,114.177,40727.0
2022-12-23 12:05:00,123.49,123.5,123.23,123.41,17919.0,114.1585,114.1678,113.9182,114.0846,17919.0
2022-12-23 12:10:00,123.38,123.46,123.01,123.11,35032.0,114.0568,114.1308,113.7148,113.8072,35032.0
2022-12-23 12:15:00,123.07,123.47,123.07,123.46,28136.0,113.7703,114.14,113.7703,114.1308,28136.0
2022-12-23 12:20:00,123.46,123.48,123.29,123.35,31539.0,114.1308,114.1493,113.9736,114.0291,31539.0
2022-12-23 12:25:00,123.36,123.68,123.33,123.57,15801.0,114.0384,114.3342,114.0106,114.2325,15801.0
2022-12-23 12:30:00,123.62,123.7,123.46,123.65,7694.0,114.2787,114.3527,114.1308,114.3064,7694.0
2022-12-23 12:35:00,123.7,123.89,123.67,123.89,7116.0,114.3527,114.5283,114.3249,114.5283,7116.0
2022-12-23 12:40:00,123.88,123.92,123.62,123.66,17933.0,114.5191,114.556,114.2787,114.3157,17933.0
2022-12-23 12:45:00,123.71,123.85,123.67,123.68,10201.0,114.3619,114.4913,114.3249,114.3342,10201.0
2022-12-23 12:50:00,123.71,123.72,123.45,123.47,10439.0,114.3619,114.3712,114.1216,114.14,10439.0
2022-12-23 12:55:00,123.5,123.59,123.5,123.5,8411.0,114.1678,114.251,114.1678,114.1678,8411.0
2022-12-23 13:00:00,123.49,123.66,123.42,123.65,14398.0,114.1585,114.3157,114.0938,114.3064,14398.0
2022-12-23 13:05:00,123.64,123.64,123.44,123.6,12772.0,114.2972,114.2972,114.1123,114.2602,12772.0
2022-12-23 13:10:00,123.57,123.61,123.42,123.61,10898.0,114.2325,114.2695,114.0938,114.2695,10898.0
2022-12-23 13:15:00,123.58,123.75,123.57,123.75,10728.0,114.2417,114.3989,114.2325,114.3989,10728.0
2022-12-23 13:20:00,123.79,123.87,123.76,123.81,11727.0,114.4359,114.5098,114.4081,114.4544,11727.0
2022-12-23 13:25:00,123.78,123.95,123.72,123.95,9802.0,114.4266,114.5838,114.3712,114.5838,9802.0
2022-12-23 13:30:00,123.96,124.0,123.6,123.71,56899.0,114.593,114.63,114.2602,114.3619,56899.0
2022-12-23 13:35:00,123.69,123.92,123.63,123.89,28825.0,114.3434,114.556,114.288,114.5283,28825.0
2022-12-23 13:40:00,123.92,123.98,123.81,123.86,13831.0,114.556,114.6115,114.4544,114.5006,13831.0
2022-12-23 13:45:00,123.86,123.95,123.66,123.89,9193.0,114.5006,114.5838,114.3157,114.5283,9193.0
2022-12-23 13:50:00,123.92,123.99,123.82,123.97,14880.0,114.556,114.6208,114.4636,114.6023,14880.0
2022-12-23 13:55:00,123.99,124.03,123.65,123.69,26991.0,114.6208,114.6577,114.3064,114.3434,26991.0
2022-12-23 14:00:00,123.69,123.77,123.5,123.53,43514.0,114.3434,114.4174,114.1678,114.1955,43514.0
2022-12-23 14:05:00,123.53,123.6,123.41,123.41,22589.0,114.1955,114.2602,114.0846,114.0846,22589.0
2022-12-23 14:10:00,123.42,123.75,123.41,123.51,16412.0,114.0938,114.3989,114.0846,114.177,16412.0
2022-12-23 14:15:00,123.49,123.7,123.39,123.69,11966.0,114.1585,114.3527,114.0661,114.3434,11966.0
2022-12-23 14:20:00,123.68,123.72,123.54,123.67,16911.0,114.3342,114.3712,114.2048,114.3249,16911.0
2022-12-23 14:25:00,123.67,123.9,123.52,123.87,19061.0,114.3249,114.5376,114.1863,114.5098,19061.0
2022-12-23 14:30:00,123.87,123.97,123.8,123.94,18588.0,114.5098,114.6023,114.4451,114.5745,18588.0
2022-12-23 14:35:00,123.93,124.01,123.87,123.92,23820.0,114.5653,114.6392,114.5098,114.556,23820.0
2022-12-23 14:40:00,123.95,124.03,123.88,123.97,15907.0,114.5838,114.6577,114.5191,114.6023,15907.0
2022-12-23 14:45:00,124.0,124.0,123.86,123.98,14751.0,114.63,114.63,114.5006,114.6115,14751.0
2022-12-23 14:50:00,123.96,124.12,123.89,124.12,12504.0,114.593,114.7409,114.5283,114.7409,12504.0
2022-12-23 14:55:00,124.11,124.3,124.04,124.04,45489.0,114.7317,114.9073,114.667,114.667,45489.0
2022-12-23 15:00:00,124.04,124.27,124.03,124.14,45638.0,114.667,114.8796,114.6577,114.7594,45638.0
2022-12-23 15:05:00,124.14,124.15,123.92,124.07,27462.0,114.7594,114.7687,114.556,114.6947,27462.0
2022-12-23 15:10:00,124.06,124.3,123.99,124.28,22464.0,114.6855,114.9073,114.6208,114.8888,22464.0
2022-12-23 15:15:00,124.33,124.37,124.05,124.15,37228.0,114.9351,114.972,114.6762,114.7687,37228.0
2022-12-23 15:20:00,124.15,124.2,123.92,124.11,45169.0,114.7687,114.8149,114.556,114.7317,45169.0
2022-12-23 15:25:00,124.12,124.24,124.05,124.19,17048.0,114.7409,114.8519,114.6762,114.8056,17048.0
2022-12-23 15:30:00,124.17,124.39,124.08,124.39,44089.0,114.7872,114.9905,114.704,114.9905,44089.0
2022-12-23 15:35:00,124.39,124.46,124.28,124.31,42921.0,114.9905,115.0552,114.8888,114.9166,42921.0
2022-12-23 15:40:00,124.3,124.61,124.29,124.6,44167.0,114.9073,115.1939,114.8981,115.1847,44167.0
2022-12-23 15:45:00,124.58,124.6,124.37,124.4,82057.0,115.1662,115.1847,114.972,114.9998,82057.0
2022-12-23 15:50:00,124.43,124.46,123.99,124.05,103586.0,115.0275,115.0552,114.6208,114.6762,103586.0
2022-12-23 15:55:00,124.05,124.4,123.95,124.39,141682.0,114.6762,114.9998,114.5838,114.9905,141682.0
2022-12-27 09:30:00,125.29,125.64,124.17,124.74,91628.0,115.8225,116.1461,114.7872,115.3141,91628.0
2022-12-27 09:35:00,124.72,124.72,124.19,124.49,15240.0,115.2956,115.2956,114.8056,115.083,15240.0
2022-12-27 09:40:00,124.48,125.0,124.34,124.98,46645.0,115.0737,115.5544,114.9443,115.5359,46645.0
2022-12-27 09:45:00,124.98,124.99,124.56,124.67,35728.0,115.5359,115.5452,115.1477,115.2494,35728.0
2022-12-27 09:50:00,124.64,125.57,124.51,125.33,35885.0,115.2216,116.0814,115.1015,115.8595,35885.0
2022-12-27 09:55:00,125.29,125.64,125.2,125.51,32409.0,115.8225,116.1461,115.7393,116.0259,32409.0
2022-12-27 10:00:00,125.54,126.03,125.53,125.97,67537.0,116.0536,116.5066,116.0444,116.4511,67537.0
2022-12-27 10:05:00,125.97,126.06,125.42,125.5,44121.0,116.4511,116.5343,115.9427,116.0166,44121.0
2022-12-27 10:10:00,125.55,126.1,125.45,126.0,34356.0,116.0629,116.5713,115.9704,116.4789,34356.0
2022-12-27 10:15:00,125.95,126.41,125.86,126.26,57524.0,116.4326,116.8579,116.3494,116.7192,57524.0
2022-12-27 10:20:00,126.32,126.44,126.14,126.19,41559.0,116.7747,116.8856,116.6083,116.6545,41559.0
2022-12-27 10:25:00,126.19,126.27,125.83,125.84,22987.0,116.6545,116.7285,116.3217,116.331,22987.0
2022-12-27 10:30:00,125.8,126.35,125.8,126.33,21340.0,116.294,116.8024,116.294,116.7839,21340.0
2022-12-27 10:35:00,126.34,126.4,126.11,126.36,16946.0,116.7932,116.8486,116.5806,116.8117,16946.0
2022-12-27 10:40:00,126.37,126.52,126.24,126.52,27267.0,116.8209,116.9596,116.7007,116.9596,27267.0
2022-12-27 10:45:00,126.5,126.53,126.11,126.29,42078.0,116.9411,116.9688,116.5806,116.747,42078.0
2022-12-27 10:50:00,126.29,126.32,125.96,125.96,18779.0,116.747,116.7747,116.4419,116.4419,18779.0
2022-12-27 10:55:00,125.92,126.17,125.84,125.84,20181.0,116.4049,116.636,116.331,116.331,20181.0
2022-12-27 11:00:00,125.86,126.12,125.71,126.04,27054.0,116.3494,116.5898,116.2108,116.5158,27054.0
2022-12-27 11:05:00,126.02,126.14,125.98,126.11,14481.0,116.4974,116.6083,116.4604,116.5806,14481.0
2022-12-27 11:10:00,126.08,126.22,125.86,126.07,21630.0,116.5528,116.6822,116.3494,116.5436,21630.0
2022-12-27 11:15:00,126.09,126.09,125.81,125.94,12423.0,116.5621,116.5621,116.3032,116.4234,12423.0
2022-12-27 11:20:00,125.91,125.91,125.54,125.61,25061.0,116.3957,116.3957,116.0536,116.1183,25061.0
2022-12-27 11:25:00,125.63,125.73,125.57,125.63,11315.0,116.1368,116.2293,116.0814,116.1368,11315.0
2022-12-27 11:30:00,125.63,125.63,125.35,125.4,15334.0,116.1368,116.1368,115.878,115.9242,15334.0
2022-12-27 11:35:00,125.41,125.89,125.41,125.83,8261.0,115.9335,116.3772,115.9335,116.3217,8261.0
2022-12-27 11:40:00,125.8,125.9,125.67,125.86,14355.0,116.294,116.3864,116.1738,116.3494,14355.0
2022-12-27 11:45:00,125.88,125.94,125.78,125.79,13087.0,116.3679,116.4234,116.2755,116.2847,13087.0
2022-12-27 11:50:00,125.79,125.9,125.77,125.84,12900.0,116.2847,116.3864,116.2662,116.331,12900.0
2022-12-27 11:55:00,125.86,126.01,125.84,125.94,12131.0,116.3494,116.4881,116.331,116.4234,12131.0
2022-12-27 12:00:00,125.92,125.98,125.68,125.9,13421.0,116.4049,116.4604,116.183,116.3864,13421.0
2022-12-27 12:05:00,125.89,125.89,125.5,125.51,11784.0,116.3772,116.3772,116.0166,116.0259,11784.0
2022-12-27 12:10:00,125.58,125.83,125.57,125.76,10142.0,116.0906,116.3217,116.0814,116.257,10142.0
2022-12-27 12:15:00,125.78,125.78,125.58,125.69,28420.0,116.2755,116.2755,116.0906,116.1923,28420.0
2022-12-27 12:20:00,125.69,125.72,125.46,125.52,18099.0,116.1923,116.22,115.9797,116.0351,18099.0
2022-12-27 12:25:00,125.5,125.71,125.41,125.59,21931.0,116.0166,116.2108,115.9335,116.0998,21931.0
2022-12-27 12:30:00,125.62,125.65,125.46,125.52,12722.0,116.1276,116.1553,115.9797,116.0351,12722.0
2022-12-27 12:35:00,125.5,125.51,125.35,125.41,10760.0,116.0166,116.0259,115.878,115.9335,10760.0
2022-12-27 12:40:00,125.46,125.48,125.18,125.18,12836.0,115.9797,115.9982,115.7208,115.7208,12836.0
2022-12-27 12:45:00,125.15,125.31,125.12,125.26,10564.0,115.6931,115.841,115.6654,115.7948,10564.0
2022-12-27 12:50:00,125.26,125.3,125.15,125.3,8012.0,115.7948,115.8318,115.6931,115.8318,8012.0
2022-12-27 12:55:00,125.32,125.53,125.31,125.51,14552.0,115.8503,116.0444,115.841,116.0259,14552.0
2022-12-27 13:00:00,125.52,125.52,125.36,125.36,10334.0,116.0351,116.0351,115.8872,115.8872,10334.0
2022-12-27 13:05:00,125.34,125.65,125.28,125.57,11788.0,115.8687,116.1553,115.8133,116.0814,11788.0
2022-12-27 13:10:00,125.59,125.86,125.59,125.83,8336.0,116.0998,116.3494,116.0998,116.3217,8336.0
2022-12-27 13:15:00,125.81,125.98,125.72,125.96,11462.0,116.3032,116.4604,116.22,116.4419,11462.0
2022-12-27 13:20:00,126.0,126.15,125.92,126.15,8937.0,116.4789,116.6175,116.4049,116.6175,8937.0
2022-12-27 13:25:00,126.11,126.27,126.09,126.26,10879.0,116.5806,116.7285,116.5621,116.7192,10879.0
2022-12-27 13:30:00,126.25,126.38,126.18,126.36,18082.0,116.71,116.8302,116.6453,116.8117,18082.0
2022-12-27 13:35:00,126.37,126.37,126.09,126.36,16242.0,116.8209,116.8209,116.5621,116.8117,16242.0
2022-12-27 13:40:00,126.4,126.65,126.4,126.64,16670.0,116.8486,117.0798,116.8486,117.0705,16670.0
2022-12-27 13:45:00,126.62,126.64,126.45,126.52,21785.0,117.052,117.0705,116.8949,116.9596,21785.0
2022-12-27 13:50:00,126.5,126.62,126.33,126.51,14825.0,116.9411,117.052,116.7839,116.9503,14825.0
2022-12-27 13:55:00,126.5,126.5,126.18,126.18,10018.0,116.9411,116.9411,116.6453,116.6453,10018.0
2022-12-27 14:00:00,126.18,126.31,126.16,126.19,13330.0,116.6453,116.7654,116.6268,116.6545,13330.0
2022-12-27 14:05:00,126.18,126.18,125.93,126.04,15301.0,116.6453,116.6453,116.4142,116.5158,15301.0
2022-12-27 14:10:00,126.02,126.06,125.91,126.04,19457.0,116.4974,116.5343,116.3957,116.5158,19457.0
2022-12-27 14:15:00,126.04,126.04,125.83,125.83,14179.0,116.5158,116.5158,116.3217,116.3217,14179.0
2022-12-27 14:20:00,125.81,125.81,125.48,125.48,20494.0,116.3032,116.3032,115.9982,115.9982,20494.0
2022-12-27 14:25:00,125.47,125.63,125.45,125.6,10420.0,115.9889,116.1368,115.9704,116.1091,10420.0
2022-12-27 14:30:00,125.58,125.61,125.45,125.59,15614.0,116.0906,116.1183,115.9704,116.0998,15614.0
2022-12-27 14:35:00,125.56,125.75,125.49,125.72,16394.0,116.0721,116.2478,116.0074,116.22,16394.0
2022-12-27 14:40:00,125.71,125.87,125.63,125.87,10242.0,116.2108,116.3587,116.1368,116.3587,10242.0
2022-12-27 14:45:00,125.87,126.1,125.83,126.1,18103.0,116.3587,116.5713,116.3217,116.5713,18103.0
2022-12-27 14:50:00,126.09,126.21,126.06,126.21,24109.0,116.5621,116.673,116.5343,116.673,24109.0
2022-12-27 14:55:00,126.24,126.48,126.2,126.37,39636.0,116.7007,116.9226,116.6638,116.8209,39636.0
2022-12-27 15:00:00,126.38,126.48,126.24,126.37,26895.0,116.8302,116.9226,116.7007,116.8209,26895.0
2022-12-27 15:05:00,126.34,126.51,126.34,126.51,15229.0,116.7932,116.9503,116.7932,116.9503,15229.0
2022-12-27 15:10:00,126.51,126.63,126.5,126.51,24528.0,116.9503,117.0613,116.9411,116.9503,24528.0
2022-12-27 15:15:00,126.52,126.7,126.45,126.65,51290.0,116.9596,117.126,116.8949,117.0798,51290.0
2022-12-27 15:20:00,126.66,126.71,126.52,126.66,27773.0,117.089,117.1352,116.9596,117.089,27773.0
2022-12-27 15:25:00,126.66,126.8,126.63,126.63,34154.0,117.089,117.2184,117.0613,117.0613,34154.0
2022-12-27 15:30:00,126.63,126.63,126.1,126.17,88194.0,117.0613,117.0613,116.5713,116.636,88194.0
2022-12-27 15:35:00,126.16,126.39,126.12,126.39,65996.0,116.6268,116.8394,116.5898,116.8394,65996.0
2022-12-27 15:40:00,126.38,126.77,126.38,126.69,107421.0,116.8302,117.1907,116.8302,117.1167,107421.0
2022-12-27 15:45:00,126.69,126.73,126.02,126.06,97169.0,117.1167,117.1537,116.4974,116.5343,97169.0
2022-12-27 15:50:00,126.07,126.47,126.06,126.37,96620.0,116.5436,116.9134,116.5343,116.8209,96620.0
2022-12-27 15:55:00,126.38,126.47,126.23,126.43,174841.0,116.8302,116.9134,116.6915,116.8764,174841.0
2022-12-28 09:30:00,126.34,126.7,125.27,125.36,53597.0,116.7932,117.126,115.804,115.8872,53597.0
2022-12-28 09:35:00,125.36,126.36,125.36,125.58,22787.0,115.8872,116.8117,115.8872,116.0906,22787.0
2022-12-28 09:40:00,125.84,126.01,125.59,125.93,17760.0,116.331,116.4881,116.0998,116.4142,17760.0
2022-12-28 09:45:00,126.03,126.11,125.75,126.04,13615.0,116.5066,116.5806,116.2478,116.5158,13615.0
2022-12-28 09:50:00,126.04,126.04,125.15,125.45,15251.0,116.5158,116.5158,115.6931,115.9704,15251.0
2022-12-28 09:55:00,125.39,125.49,124.61,124.71,15716.0,115.915,116.0074,115.1939,115.2863,15716.0
2022-12-28 10:00:00,124.77,125.18,124.71,124.92,19725.0,115.3418,115.7208,115.2863,115.4805,19725.0
2022-12-28 10:05:00,124.92,124.92,123.96,124.37,29519.0,115.4805,115.4805,114.593,114.972,29519.0
2022-12-28 10:10:00,124.43,124.48,123.91,123.94,34062.0,115.0275,115.0737,114.5468,114.5745,34062.0
2022-12-28 10:15:00,123.91,123.93,123.43,123.73,19691.0,114.5468,114.5653,114.1031,114.3804,19691.0
2022-12-28 10:20:00,123.74,124.08,123.42,124.01,31294.0,114.3896,114.704,114.0938,114.6392,31294.0
2022-12-28 10:25:00,124.02,124.21,123.74,124.17,36376.0,114.6485,114.8241,114.3896,114.7872,36376.0
2022-12-28 10:30:00,124.22,124.76,124.02,124.74,42726.0,114.8334,115.3326,114.6485,115.3141,42726.0
2022-12-28 10:35:00,124.74,124.82,124.38,124.82,26325.0,115.3141,115.388,114.9813,115.388,26325.0
2022-12-28 10:40:00,124.81,124.9,124.44,124.9,32116.0,115.3788,115.462,115.0367,115.462,32116.0
2022-12-28 10:45:00,124.88,125.07,124.53,124.86,23746.0,115.4435,115.6191,115.1199,115.425,23746.0
2022-12-28 10:50:00,124.83,124.85,124.38,124.4,24712.0,115.3973,115.4158,114.9813,114.9998,24712.0
2022-12-28 10:55:00,124.44,124.84,124.33,124.67,26155.0,115.0367,115.4065,114.9351,115.2494,26155.0
2022-12-28 11:00:00,124.67,124.98,124.67,124.83,20350.0,115.2494,115.5359,115.2494,115.3973,20350.0
2022-12-28 11:05:00,124.8,124.8,124.31,124.5,21278.0,115.3695,115.3695,114.9166,115.0922,21278.0
2022-12-28 11:10:00,124.49,124.61,124.28,124.54,23364.0,115.083,115.1939,114.8888,115.1292,23364.0
2022-12-28 11:15:00,124.57,124.87,124.28,124.84,18726.0,115.1569,115.4343,114.8888,115.4065,18726.0
2022-12-28 11:20:00,124.84,125.11,124.79,125.03,19666.0,115.4065,115.6561,115.3603,115.5822,19666.0
2022-12-28 11:25:00,125.06,125.29,125.06,125.17,17242.0,115.6099,115.8225,115.6099,115.7116,17242.0
2022-12-28 11:30:00,125.15,125.36,125.08,125.35,19480.0,115.6931,115.8872,115.6284,115.878,19480.0
2022-12-28 11:35:00,125.35,125.54,125.22,125.48,28720.0,115.878,116.0536,115.7578,115.9982,28720.0
2022-12-28 11:40:00,125.48,125.48,125.05,125.21,19952.0,115.9982,115.9982,115.6007,115.7486,19952.0
2022-12-28 11:45:00,125.21,125.35,125.0,125.1,13493.0,115.7486,115.878,115.5544,115.6469,13493.0
2022-12-28 11:50:00,125.06,125.1,124.79,124.86,21496.0,115.6099,115.6469,115.3603,115.425,21496.0
2022-12-28 11:55:00,124.87,124.89,124.62,124.71,15398.0,115.4343,115.4527,115.2031,115.2863,15398.0
2022-12-28 12:00:00,124.69,124.71,124.3,124.55,14230.0,115.2679,115.2863,114.9073,115.1384,14230.0
2022-12-28 12:05:00,124.54,124.93,124.42,124.88,21305.0,115.1292,115.4897,115.0183,115.4435,21305.0
2022-12-28 12:10:00,124.93,125.11,124.91,125.03,22491.0,115.4897,115.6561,115.4712,115.5822,22491.0
2022-12-28 12:15:00,125.03,125.18,124.98,125.08,20322.0,115.5822,115.7208,115.5359,115.6284,20322.0
2022-12-28 12:20:00,125.05,125.2,124.89,124.89,12191.0,115.6007,115.7393,115.4527,115.4527,12191.0
2022-12-28 12:25:00,124.88,125.18,124.83,125.08,23642.0,115.4435,115.7208,115.3973,115.6284,23642.0
2022-12-28 12:30:00,125.08,125.37,125.07,125.34,18826.0,115.6284,115.8965,115.6191,115.8687,18826.0
2022-12-28 12:35:00,125.32,125.5,125.31,125.49,21015.0,115.8503,116.0166,115.841,116.0074,21015.0
2022-12-28 12:40:00,125.46,125.46,125.14,125.15,19701.0,115.9797,115.9797,115.6839,115.6931,19701.0
2022-12-28 12:45:00,125.13,125.32,125.01,125.29,14545.0,115.6746,115.8503,115.5637,115.8225,14545.0
2022-12-28 12:50:00,125.25,125.5,125.13,125.5,25472.0,115.7855,116.0166,115.6746,116.0166,25472.0
2022-12-28 12:55:00,125.52,125.66,125.42,125.57,28803.0,116.0351,116.1646,115.9427,116.0814,28803.0
2022-12-28 13:00:00,125.57,125.94,125.53,125.87,32361.0,116.0814,116.4234,116.0444,116.3587,32361.0
2022-12-28 13:05:00,125.84,125.84,125.63,125.75,16393.0,116.331,116.331,116.1368,116.2478,16393.0
2022-12-28 13:10:00,125.78,126.02,125.68,125.84,27710.0,116.2755,116.4974,116.183,116.331,27710.0
2022-12-28 13:15:00,125.86,125.94,125.69,125.69,18732.0,116.3494,116.4234,116.1923,116.1923,18732.0
2022-12-28 13:20:00,125.67,125.67,125.51,125.56,17424.0,116.1738,116.1738,116.0259,116.0721,17424.0
2022-12-28 13:25:00,125.6,125.82,125.57,125.73,11594.0,116.1091,116.3125,116.0814,116.2293,11594.0
2022-12-28 13:30:00,125.73,125.74,125.61,125.61,11326.0,116.2293,116.2385,116.1183,116.1183,11326.0
2022-12-28 13:35:00,125.6,125.81,125.55,125.58,10444.0,116.1091,116.3032,116.0629,116.0906,10444.0
2022-12-28 13:40:00,125.57,125.62,125.32,125.36,17255.0,116.0814,116.1276,115.8503,115.8872,17255.0
2022-12-28 13:45:00,125.33,125.66,125.33,125.62,12234.0,115.8595,116.1646,115.8595,116.1276,12234.0
2022-12-28 13:50:00,125.62,125.77,125.55,125.57,17858.0,116.1276,116.2662,116.0629,116.0814,17858.0
2022-12-28 13:55:00,125.57,125.65,125.4,125.65,9314.0,116.0814,116.1553,115.9242,116.1553,9314.0
2022-12-28 14:00:00,125.69,125.7,125.4,125.48,10014.0,116.1923,116.2015,115.9242,115.9982,10014.0
2022-12-28 14:05:00,125.48,125.53,125.39,125.4,10314.0,115.9982,116.0444,115.915,115.9242,10314.0
2022-12-28 14:10:00,125.46,125.47,125.29,125.47,13624.0,115.9797,115.9889,115.8225,115.9889,13624.0
2022-12-28 14:15:00,125.44,125.51,125.34,125.51,12996.0,115.9612,116.0259,115.8687,116.0259,12996.0
2022-12-28 14:20:00,125.5,125.53,125.34,125.53,16505.0,116.0166,116.0444,115.8687,116.0444,16505.0
2022-12-28 14:25:00,125.56,125.74,125.56,125.67,20909.0,116.0721,116.2385,116.0721,116.1738,20909.0
2022-12-28 14:30:00,125.67,126.03,125.6,125.95,28712.0,116.1738,116.5066,116.1091,116.4326,28712.0
2022-12-28 14:35:00,125.96,126.41,125.96,126.4,30148.0,116.4419,116.8579,116.4419,116.8486,30148.0
2022-12-28 14:40:00,126.38,126.62,126.36,126.58,24574.0,116.8302,117.052,116.8117,117.015,24574.0
2022-12-28 14:45:00,126.58,126.6,126.28,126.4,54842.0,117.015,117.0335,116.7377,116.8486,54842.0
2022-12-28 14:50:00,126.4,126.47,126.29,126.47,43224.0,116.8486,116.9134,116.747,116.9134,43224.0
2022-12-28 14:55:00,126.45,126.57,126.31,126.31,62799.0,116.8949,117.0058,116.7654,116.7654,62799.0
2022-12-28 15:00:00,126.32,126.43,125.92,125.92,62610.0,116.7747,116.8764,116.4049,116.4049,62610.0
2022-12-28 15:05:00,125.95,125.97,125.51,125.61,26694.0,116.4326,116.4511,116.0259,116.1183,26694.0
2022-12-28 15:10:00,125.57,125.82,125.51,125.56,20074.0,116.0814,116.3125,116.0259,116.0721,20074.0
2022-12-28 15:15:00,125.54,125.66,125.22,125.22,28191.0,116.0536,116.1646,115.7578,115.7578,28191.0
2022-12-28 15:20:00,125.22,125.32,125.02,125.22,90653.0,115.7578,115.8503,115.5729,115.7578,90653.0
2022-12-28 15:25:00,125.24,125.31,124.97,125.01,26622.0,115.7763,115.841,115.5267,115.5637,26622.0
2022-12-28 15:30:00,125.02,125.04,124.86,124.99,45097.0,115.5729,115.5914,115.425,115.5452,45097.0
2022-12-28 15:35:00,125.0,125.5,125.0,125.32,108550.0,115.5544,116.0166,115.5544,115.8503,108550.0
2022-12-28 15:40:00,125.32,125.65,125.26,125.61,135097.0,115.8503,116.1553,115.7948,116.1183,135097.0
2022-12-28 15:45:00,125.61,125.91,125.54,125.78,108538.0,116.1183,116.3957,116.0536,116.2755,108538.0
2022-12-28 15:50:00,125.76,125.95,125.2,125.2,101981.0,116.257,116.4326,115.7393,115.7393,101981.0
2022-12-28 15:55:00,125.21,125.45,125.2,125.32,146854.0,115.7486,115.9704,115.7393,115.8503,146854.0
2022-12-29 09:30:00,125.15,126.26,125.15,125.7,40749.0,115.6931,116.7192,115.6931,116.2015,40749.0
2022-12-29 09:35:00,125.79,126.69,125.78,126.13,14181.0,116.2847,117.1167,116.2755,116.599,14181.0
2022-12-29 09:40:00,126.0,126.63,126.0,126.45,46212.0,116.4789,117.0613,116.4789,116.8949,46212.0
2022-12-29 09:45:00,126.47,126.53,125.91,126.12,15800.0,116.9134,116.9688,116.3957,116.5898,15800.0
2022-12-29 09:50:00,126.1,126.1,125.49,126.0,13630.0,116.5713,116.5713,116.0074,116.4789,13630.0
2022-12-29 09:55:00,126.06,126.22,125.94,126.07,14455.0,116.5343,116.6822,116.4234,116.5436,14455.0
2022-12-29 10:00:00,126.07,126.23,125.88,126.1,11242.0,116.5436,116.6915,116.3679,116.5713,11242.0
2022-12-29 10:05:00,126.02,126.13,125.8,125.88,8996.0,116.4974,116.599,116.294,116.3679,8996.0
2022-12-29 10:10:00,125.96,126.5,125.87,126.5,18344.0,116.4419,116.9411,116.3587,116.9411,18344.0
2022-12-29 10:15:00,126.52,126.58,126.06,126.09,24523.0,116.9596,117.015,116.5343,116.5621,24523.0
2022-12-29 10:20:00,126.09,126.66,126.04,126.61,14445.0,116.5621,117.089,116.5158,117.0428,14445.0
2022-12-29 10:25:00,126.67,126.8,126.02,126.02,57092.0,117.0982,117.2184,116.4974,116.4974,57092.0
2022-12-29 10:30:00,126.05,126.32,125.99,126.23,12209.0,116.5251,116.7747,116.4696,116.6915,12209.0
2022-12-29 10:35:00,126.19,126.29,125.81,125.9,25995.0,116.6545,116.747,116.3032,116.3864,25995.0
2022-12-29 10:40:00,125.88,126.01,125.58,125.64,17697.0,116.3679,116.4881,116.0906,116.1461,17697.0
2022-12-29 10:45:00,125.64,125.66,125.17,125.37,14372.0,116.1461,116.1646,115.7116,115.8965,14372.0
2022-12-29 10:50:00,125.38,125.6,125.36,125.48,12429.0,115.9057,116.1091,115.8872,115.9982,12429.0
2022-12-29 10:55:00,125.48,125.65,125.32,125.51,15535.0,115.9982,116.1553,115.8503,116.0259,15535.0
2022-12-29 11:00:00,125.46,125.57,124.79,124.8,40108.0,115.9797,116.0814,115.3603,115.3695,40108.0
2022-12-29 11:05:00,124.79,125.21,124.72,125.19,35657.0,115.3603,115.7486,115.2956,115.7301,35657.0
2022-12-29 11:10:00,125.3,125.64,125.17,125.61,19725.0,115.8318,116.1461,115.7116,116.1183,19725.0
2022-12-29 11:15:00,125.64,125.84,125.47,125.81,33483.0,116.1461,116.331,115.9889,116.3032,33483.0
2022-12-29 11:20:00,125.82,126.08,125.65,126.07,43929.0,116.3125,116.5528,116.1553,116.5436,43929.0
2022-12-29 11:25:00,126.09,126.3,126.04,126.26,32435.0,116.5621,116.7562,116.5158,116.7192,32435.0
2022-12-29 11:30:00,126.25,126.28,125.92,126.05,30084.0,116.71,116.7377,116.4049,116.5251,30084.0
2022-12-29 11:35:00,126.01,126.29,125.83,125.86,23149.0,116.4881,116.747,116.3217,116.3494,23149.0
2022-12-29 11:40:00,125.83,125.83,125.6,125.67,9041.0,116.3217,116.3217,116.1091,116.1738,9041.0
2022-12-29 11:45:00,125.68,126.18,125.68,126.17,19140.0,116.183,116.6453,116.183,116.636,19140.0
2022-12-29 11:50:00,126.23,126.29,125.79,125.83,8829.0,116.6915,116.747,116.2847,116.3217,8829.0
2022-12-29 11:55:00,125.81,125.99,125.77,125.78,9723.0,116.3032,116.4696,116.2662,116.2755,9723.0
2022-12-29 12:00:00,125.76,126.06,125.71,125.99,12101.0,116.257,116.5343,116.2108,116.4696,12101.0
2022-12-29 12:05:00,126.01,126.07,125.83,125.9,9074.0,116.4881,116.5436,116.3217,116.3864,9074.0
2022-12-29 12:10:00,125.85,125.9,125.7,125.7,16456.0,116.3402,116.3864,116.2015,116.2015,16456.0
2022-12-29 12:15:00,125.68,125.68,125.51,125.58,5038.0,116.183,116.183,116.0259,116.0906,5038.0
2022-12-29 12:20:00,125.61,125.73,125.54,125.72,13050.0,116.1183,116.2293,116.0536,116.22,13050.0
2022-12-29 12:25:00,125.62,125.62,125.34,125.34,5168.0,116.1276,116.1276,115.8687,115.8687,5168.0
2022-12-29 12:30:00,125.33,125.39,125.09,125.27,8883.0,115.8595,115.915,115.6376,115.804,8883.0
2022-12-29 12:35:00,125.3,125.36,124.87,124.88,8412.0,115.8318,115.8872,115.4343,115.4435,8412.0
2022-12-29 12:40:00,124.91,125.24,124.89,125.24,8880.0,115.4712,115.7763,115.4527,115.7763,8880.0
2022-12-29 12:45:00,125.26,125.44,125.22,125.26,5564.0,115.7948,115.9612,115.7578,115.7948,5564.0
2022-12-29 12:50:00,125.26,125.55,125.25,125.54,5543.0,115.7948,116.0629,115.7855,116.0536,5543.0
2022-12-29 12:55:00,125.52,125.65,125.51,125.59,4867.0,116.0351,116.1553,116.0259,116.0998,4867.0
2022-12-29 13:00:00,125.7,125.75,125.5,125.54,7399.0,116.2015,116.2478,116.0166,116.0536,7399.0
2022-12-29 13:05:00,125.54,125.6,125.33,125.45,10958.0,116.0536,116.1091,115.8595,115.9704,10958.0
2022-12-29 13:10:00,125.45,125.6,125.42,125.49,15367.0,115.9704,116.1091,115.9427,116.0074,15367.0
2022-12-29 13:15:00,125.47,125.48,125.19,125.27,8049.0,115.9889,115.9982,115.7301,115.804,8049.0
2022-12-29 13:20:00,125.27,125.47,125.26,125.33,8403.0,115.804,115.9889,115.7948,115.8595,8403.0
2022-12-29 13:25:00,125.38,125.42,125.26,125.35,3929.0,115.9057,115.9427,115.7948,115.878,3929.0
2022-12-29 13:30:00,125.42,125.47,125.37,125.47,6627.0,115.9427,115.9889,115.8965,115.9889,6627.0
2022-12-29 13:35:00,125.45,125.5,125.32,125.5,7618.0,115.9704,116.0166,115.8503,116.0166,7618.0
2022-12-29 13:40:00,125.5,125.5,125.31,125.31,9284.0,116.0166,116.0166,115.841,115.841,9284.0
2022-12-29 13:45:00,125.31,125.44,125.04,125.09,26785.0,115.841,115.9612,115.5914,115.6376,26785.0
2022-12-29 13:50:00,125.09,125.18,125.04,125.17,12161.0,115.6376,115.7208,115.5914,115.7116,12161.0
2022-12-29 13:55:00,125.16,125.46,125.15,125.41,10820.0,115.7023,115.9797,115.6931,115.9335,10820.0
2022-12-29 14:00:00,125.44,125.58,125.44,125.44,30528.0,115.9612,116.0906,115.9612,115.9612,30528.0
2022-12-29 14:05:00,125.44,125.73,125.44,125.72,10209.0,115.9612,116.2293,115.9612,116.22,10209.0
2022-12-29 14:10:00,125.74,126.33,125.74,126.21,24966.0,116.2385,116.7839,116.2385,116.673,24966.0
2022-12-29 14:15:00,126.21,126.36,126.17,126.35,14653.0,116.673,116.8117,116.636,116.8024,14653.0
2022-12-29 14:20:00,126.32,126.45,126.13,126.33,18993.0,116.7747,116.8949,116.599,116.7839,18993.0
2022-12-29 14:25:00,126.33,126.5,126.21,126.24,25999.0,116.7839,116.9411,116.673,116.7007,25999.0
2022-12-29 14:30:00,126.26,126.26,126.06,126.12,6638.0,116.7192,116.7192,116.5343,116.5898,6638.0
2022-12-29 14:35:00,126.1,126.21,126.08,126.17,6018.0,116.5713,116.673,116.5528,116.636,6018.0
2022-12-29 14:40:00,126.17,126.3,126.13,126.21,9589.0,116.636,116.7562,116.599,116.673,9589.0
2022-12-29 14:45:00,126.19,126.23,126.04,126.11,5960.0,116.6545,116.6915,116.5158,116.5806,5960.0
2022-12-29 14:50:00,126.15,126.19,126.02,126.02,10412.0,116.6175,116.6545,116.4974,116.4974,10412.0
2022-12-29 14:55:00,126.02,126.34,126.01,126.28,12660.0,116.4974,116.7932,116.4881,116.7377,12660.0
2022-12-29 15:00:00,126.35,126.47,126.3,126.34,10688.0,116.8024,116.9134,116.7562,116.7932,10688.0
2022-12-29 15:05:00,126.29,126.31,126.14,126.24,10155.0,116.747,116.7654,116.6083,116.7007,10155.0
2022-12-29 15:10:00,126.23,126.31,126.18,126.21,11720.0,116.6915,116.7654,116.6453,116.673,11720.0
2022-12-29 15:15:00,126.2,126.2,126.06,126.12,12359.0,116.6638,116.6638,116.5343,116.5898,12359.0
2022-12-29 15:20:00,126.12,126.13,125.85,125.85,10766.0,116.5898,116.599,116.3402,116.3402,10766.0
2022-12-29 15:25:00,125.85,126.09,125.79,126.09,10217.0,116.3402,116.5621,116.2847,116.5621,10217.0
2022-12-29 15:30:00,126.11,126.25,126.11,126.18,18749.0,116.5806,116.71,116.5806,116.6453,18749.0
2022-12-29 15:35:00,126.16,126.2,125.91,126.02,18687.0,116.6268,116.6638,116.3957,116.4974,18687.0
2022-12-29 15:40:00,126.04,126.22,125.82,126.01,34956.0,116.5158,116.6822,116.3125,116.4881,34956.0
2022-12-29 15:45:00,126.01,126.17,125.92,126.16,34469.0,116.4881,116.636,116.4049,116.6268,34469.0
2022-12-29 15:50:00,126.17,126.52,126.17,126.35,88695.0,116.636,116.9596,116.636,116.8024,88695.0
2022-12-29 15:55:00,126.33,126.46,126.16,126.32,136860.0,116.7839,116.9041,116.6268,116.7747,136860.0
2022-12-30 09:30:00,126.03,126.98,125.84,126.94,38054.0,116.5066,117.3848,116.331,117.3478,38054.0
2022-12-30 09:35:00,126.89,127.54,126.89,127.25,43904.0,117.3016,117.9025,117.3016,117.6344,43904.0
2022-12-30 09:40:00,127.23,127.23,126.56,126.56,15741.0,117.6159,117.6159,116.9966,116.9966,15741.0
2022-12-30 09:45:00,126.55,127.0,126.47,126.58,23833.0,116.9873,117.4033,116.9134,117.015,23833.0
2022-12-30 09:50:00,126.62,127.03,126.4,126.92,31260.0,117.052,117.431,116.8486,117.3293,31260.0
2022-12-30 09:55:00,126.87,127.02,126.5,126.99,23841.0,117.2831,117.4218,116.9411,117.3941,23841.0
2022-12-30 10:00:00,126.99,126.99,126.44,126.68,13859.0,117.3941,117.3941,116.8856,117.1075,13859.0
2022-12-30 10:05:00,126.68,127.03,126.58,127.01,20463.0,117.1075,117.431,117.015,117.4125,20463.0
2022-12-30 10:10:00,126.99,127.43,126.98,127.38,29726.0,117.3941,117.8008,117.3848,117.7546,29726.0
2022-12-30 10:15:00,127.34,127.34,126.83,127.11,34536.0,117.7176,117.7176,117.2461,117.505,34536.0
2022-12-30 10:20:00,127.25,127.31,126.92,126.93,10219.0,117.6344,117.6899,117.3293,117.3386,10219.0
2022-12-30 10:25:00,126.92,127.18,126.92,127.11,6525.0,117.3293,117.5697,117.3293,117.505,6525.0
2022-12-30 10:30:00,127.14,127.44,127.01,127.07,14895.0,117.5327,117.8101,117.4125,117.468,14895.0
2022-12-30 10:35:00,127.08,127.33,127.03,127.03,10075.0,117.4773,117.7084,117.431,117.431,10075.0
2022-12-30 10:40:00,127.1,127.15,126.63,126.63,11067.0,117.4957,117.542,117.0613,117.0613,11067.0
2022-12-30 10:45:00,126.63,126.98,126.62,126.79,20102.0,117.0613,117.3848,117.052,117.2092,20102.0
2022-12-30 10:50:00,126.75,126.75,126.5,126.58,11821.0,117.1722,117.1722,116.9411,117.015,11821.0
2022-12-30 10:55:00,126.56,126.7,126.45,126.7,7273.0,116.9966,117.126,116.8949,117.126,7273.0
2022-12-30 11:00:00,126.73,126.73,126.35,126.59,6101.0,117.1537,117.1537,116.8024,117.0243,6101.0
2022-12-30 11:05:00,126.51,126.51,126.25,126.25,4646.0,116.9503,116.9503,116.71,116.71,4646.0
2022-12-30 11:10:00,126.22,126.34,125.98,126.29,13125.0,116.6822,116.7932,116.4604,116.747,13125.0
2022-12-30 11:15:00,126.31,126.37,126.04,126.05,5221.0,116.7654,116.8209,116.5158,116.5251,5221.0
2022-12-30 11:20:00,126.08,126.24,126.07,126.18,10703.0,116.5528,116.7007,116.5436,116.6453,10703.0
2022-12-30 11:25:00,126.13,126.16,125.95,126.11,11102.0,116.599,116.6268,116.4326,116.5806,11102.0
2022-12-30 11:30:00,126.06,126.18,125.99,126.0,9295.0,116.5343,116.6453,116.4696,116.4789,9295.0
2022-12-30 11:35:00,126.04,126.07,125.69,125.75,18245.0,116.5158,116.5436,116.1923,116.2478,18245.0
2022-12-30 11:40:00,125.75,126.1,125.68,126.05,9910.0,116.2478,116.5713,116.183,116.5251,9910.0
2022-12-30 11:45:00,126.05,126.16,126.0,126.03,7264.0,116.5251,116.6268,116.4789,116.5066,7264.0
2022-12-30 11:50:00,126.05,126.22,126.04,126.07,8978.0,116.5251,116.6822,116.5158,116.5436,8978.0
2022-12-30 11:55:00,126.05,126.22,125.93,126.14,17174.0,116.5251,116.6822,116.4142,116.6083,17174.0
2022-12-30 12:00:00,126.16,126.19,126.05,126.09,6412.0,116.6268,116.6545,116.5251,116.5621,6412.0
2022-12-30 12:05:00,126.05,126.12,125.98,126.09,3127.0,116.5251,116.5898,116.4604,116.5621,3127.0
2022-12-30 12:10:00,126.12,126.16,125.97,126.06,6485.0,116.5898,116.6268,116.4511,116.5343,6485.0
2022-12-30 12:15:00,126.07,126.42,126.06,126.41,13454.0,116.5436,116.8671,116.5343,116.8579,13454.0
2022-12-30 12:20:00,126.4,126.64,126.39,126.55,15589.0,116.8486,117.0705,116.8394,116.9873,15589.0
2022-12-30 12:25:00,126.54,126.6,126.4,126.5,5657.0,116.9781,117.0335,116.8486,116.9411,5657.0
2022-12-30 12:30:00,126.46,126.64,126.44,126.64,6719.0,116.9041,117.0705,116.8856,117.0705,6719.0
2022-12-30 12:35:00,126.62,126.64,126.49,126.61,6016.0,117.052,117.0705,116.9318,117.0428,6016.0
2022-12-30 12:40:00,126.6,126.62,126.45,126.51,7395.0,117.0335,117.052,116.8949,116.9503,7395.0
2022-12-30 12:45:00,126.5,126.59,126.44,126.49,9420.0,116.9411,117.0243,116.8856,116.9318,9420.0
2022-12-30 12:50:00,126.51,126.62,126.43,126.54,6052.0,116.9503,117.052,116.8764,116.9781,6052.0
2022-12-30 12:55:00,126.55,126.55,126.43,126.52,5697.0,116.9873,116.9873,116.8764,116.9596,5697.0
2022-12-30 13:00:00,126.51,126.59,126.45,126.47,5162.0,116.9503,117.0243,116.8949,116.9134,5162.0
2022-12-30 13:05:00,126.45,126.47,126.37,126.39,11199.0,116.8949,116.9134,116.8209,116.8394,11199.0
2022-12-30 13:10:00,126.35,126.38,126.29,126.36,10548.0,116.8024,116.8302,116.747,116.8117,10548.0
2022-12-30 13:15:00,126.35,126.36,126.2,126.25,5656.0,116.8024,116.8117,116.6638,116.71,5656.0
2022-12-30 13:20:00,126.2,126.25,125.88,125.89,10750.0,116.6638,116.71,116.3679,116.3772,10750.0
2022-12-30 13:25:00,125.86,126.16,125.79,126.16,12010.0,116.3494,116.6268,116.2847,116.6268,12010.0
2022-12-30 13:30:00,126.19,126.33,126.14,126.33,7287.0,116.6545,116.7839,116.6083,116.7839,7287.0
2022-12-30 13:35:00,126.34,126.45,126.31,126.33,6616.0,116.7932,116.8949,116.7654,116.7839,6616.0
2022-12-30 13:40:00,126.31,126.33,126.13,126.23,12460.0,116.7654,116.7839,116.599,116.6915,12460.0
2022-12-30 13:45:00,126.25,126.32,126.18,126.31,6890.0,116.71,116.7747,116.6453,116.7654,6890.0
2022-12-30 13:50:00,126.3,126.39,126.23,126.38,17012.0,116.7562,116.8394,116.6915,116.8302,17012.0
2022-12-30 13:55:00,126.4,126.43,126.11,126.16,7007.0,116.8486,116.8764,116.5806,116.6268,7007.0
2022-12-30 14:00:00,126.17,126.24,126.07,126.16,6795.0,116.636,116.7007,116.5436,116.6268,6795.0
2022-12-30 14:05:00,126.16,126.33,126.1,126.21,21039.0,116.6268,116.7839,116.5713,116.673,21039.0
2022-12-30 14:10:00,126.2,126.33,126.19,126.25,11575.0,116.6638,116.7839,116.6545,116.71,11575.0
2022-12-30 14:15:00,126.27,126.49,126.26,126.47,6499.0,116.7285,116.9318,116.7192,116.9134,6499.0
2022-12-30 14:20:00,126.49,126.5,126.25,126.33,7250.0,116.9318,116.9411,116.71,116.7839,7250.0
2022-12-30 14:25:00,126.3,126.56,126.29,126.48,9392.0,116.7562,116.9966,116.747,116.9226,9392.0
2022-12-30 14:30:00,126.47,126.54,126.44,126.54,9621.0,116.9134,116.9781,116.8856,116.9781,9621.0
2022-12-30 14:35:00,126.51,126.51,126.21,126.21,8032.0,116.9503,116.9503,116.673,116.673,8032.0
2022-12-30 14:40:00,126.25,126.42,126.23,126.39,6830.0,116.71,116.8671,116.6915,116.8394,6830.0
2022-12-30 14:45:00,126.45,126.49,126.33,126.37,10171.0,116.8949,116.9318,116.7839,116.8209,10171.0
2022-12-30 14:50:00,126.37,126.54,126.35,126.48,15340.0,116.8209,116.9781,116.8024,116.9226,15340.0
2022-12-30 14:55:00,126.47,126.57,126.41,126.57,7731.0,116.9134,117.0058,116.8579,117.0058,7731.0
2022-12-30 15:00:00,126.56,126.66,126.52,126.52,10454.0,116.9966,117.089,116.9596,116.9596,10454.0
2022-12-30 15:05:00,126.46,126.65,126.44,126.48,15006.0,116.9041,117.0798,116.8856,116.9226,15006.0
2022-12-30 15:10:00,126.46,126.7,126.44,126.64,18213.0,116.9041,117.126,116.8856,117.0705,18213.0
2022-12-30 15:15:00,126.66,126.88,126.66,126.74,23345.0,117.089,117.2924,117.089,117.1629,23345.0
2022-12-30 15:20:00,126.75,126.84,126.55,126.56,10731.0,117.1722,117.2554,116.9873,116.9966,10731.0
2022-12-30 15:25:00,126.56,126.63,126.44,126.57,14052.0,116.9966,117.0613,116.8856,117.0058,14052.0
2022-12-30 15:30:00,126.55,126.87,126.52,126.84,18999.0,116.9873,117.2831,116.9596,117.2554,18999.0
2022-12-30 15:35:00,126.83,126.96,126.76,126.83,20292.0,117.2461,117.3663,117.1814,117.2461,20292.0
2022-12-30 15:40:00,126.83,127.03,126.77,126.9,28059.0,117.2461,117.431,117.1907,117.3109,28059.0
2022-12-30 15:45:00,126.9,127.06,126.72,127.05,55805.0,117.3109,117.4588,117.1445,117.4495,55805.0
2022-12-30 15:50:00,127.05,127.12,126.66,126.69,59848.0,117.4495,117.5142,117.089,117.1167,59848.0
2022-12-30 15:55:00,126.7,126.88,126.54,126.83,73892.0,117.126,117.2924,116.9781,117.2461,73892.0
2023-01-03 09:30:00,125.75,125.75,124.56,125.44,89132.0,116.2478,116.2478,115.1477,115.9612,89132.0
2023-01-03 09:35:00,125.53,125.99,125.04,125.59,30234.0,116.0444,116.4696,115.5914,116.0998,30234.0
2023-01-03 09:40:00,125.52,126.46,125.51,125.6,81289.0,116.0351,116.9041,116.0259,116.1091,81289.0
2023-01-03 09:45:00,125.69,125.99,125.26,125.92,26822.0,116.1923,116.4696,115.7948,116.4049,26822.0
2023-01-03 09:50:00,125.93,126.11,125.79,125.89,25003.0,116.4142,116.5806,116.2847,116.3772,25003.0
2023-01-03 09:55:00,125.93,126.29,125.37,125.46,23007.0,116.4142,116.747,115.8965,115.9797,23007.0
2023-01-03 10:00:00,125.54,126.58,125.46,126.16,37317.0,116.0536,117.015,115.9797,116.6268,37317.0
2023-01-03 10:05:00,126.13,126.37,125.76,125.76,29342.0,116.599,116.8209,116.257,116.257,29342.0
2023-01-03 10:10:00,125.81,125.81,125.21,125.37,30121.0,116.3032,116.3032,115.7486,115.8965,30121.0
2023-01-03 10:15:00,125.31,125.49,125.08,125.1,26581.0,115.841,116.0074,115.6284,115.6469,26581.0
2023-01-03 10:20:00,125.12,125.36,125.03,125.24,27434.0,115.6654,115.8872,115.5822,115.7763,27434.0
2023-01-03 10:25:00,125.2,125.24,124.75,125.19,27115.0,115.7393,115.7763,115.3233,115.7301,27115.0
2023-01-03 10:30:00,125.17,125.48,125.02,125.36,26148.0,115.7116,115.9982,115.5729,115.8872,26148.0
2023-01-03 10:35:00,125.34,125.34,124.82,124.87,21246.0,115.8687,115.8687,115.388,115.4343,21246.0
2023-01-03 10:40:00,124.81,125.01,124.66,124.92,19661.0,115.3788,115.5637,115.2401,115.4805,19661.0
2023-01-03 10:45:00,124.92,125.24,124.65,125.23,19840.0,115.4805,115.7763,115.2309,115.7671,19840.0
2023-01-03 10:50:00,125.21,125.72,125.12,125.63,19368.0,115.7486,116.22,115.6654,116.1368,19368.0
2023-01-03 10:55:00,125.68,125.7,125.5,125.7,12170.0,116.183,116.2015,116.0166,116.2015,12170.0
2023-01-03 11:00:00,125.71,125.85,125.65,125.65,7581.0,116.2108,116.3402,116.1553,116.1553,7581.0
2023-01-03 11:05:00,125.64,125.7,125.35,125.35,11328.0,116.1461,116.2015,115.878,115.878,11328.0
2023-01-03 11:10:00,125.35,125.35,124.81,124.87,17136.0,115.878,115.878,115.3788,115.4343,17136.0
2023-01-03 11:15:00,124.91,125.0,124.74,124.95,16332.0,115.4712,115.5544,115.3141,115.5082,16332.0
2023-01-03 11:20:00,124.92,124.92,124.48,124.58,24554.0,115.4805,115.4805,115.0737,115.1662,24554.0
2023-01-03 11:25:00,124.47,124.58,124.29,124.37,23130.0,115.0645,115.1662,114.8981,114.972,23130.0
2023-01-03 11:30:00,124.31,124.38,124.01,124.14,20915.0,114.9166,114.9813,114.6392,114.7594,20915.0
2023-01-03 11:35:00,124.08,124.08,123.5,123.56,9483.0,114.704,114.704,114.1678,114.2232,9483.0
2023-01-03 11:40:00,123.5,123.53,122.69,122.72,30877.0,114.1678,114.1955,113.419,113.4467,30877.0
2023-01-03 11:45:00,122.69,123.14,122.59,123.1,53441.0,113.419,113.835,113.3265,113.798,53441.0
2023-01-03 11:50:00,123.01,123.03,122.7,122.7,15163.0,113.7148,113.7333,113.4282,113.4282,15163.0
2023-01-03 11:55:00,122.81,122.89,122.5,122.69,13685.0,113.5299,113.6039,113.2433,113.419,13685.0
2023-01-03 12:00:00,122.72,123.34,122.72,123.34,31788.0,113.4467,114.0199,113.4467,114.0199,31788.0
2023-01-03 12:05:00,123.4,123.71,123.4,123.48,17939.0,114.0753,114.3619,114.0753,114.1493,17939.0
2023-01-03 12:10:00,123.55,123.75,123.43,123.63,23604.0,114.214,114.3989,114.1031,114.288,23604.0
2023-01-03 12:15:00,123.61,123.65,123.02,123.1,14936.0,114.2695,114.3064,113.724,113.798,14936.0
2023-01-03 12:20:00,123.09,123.14,122.82,122.9,9038.0,113.7888,113.835,113.5392,113.6131,9038.0
2023-01-03 12:25:00,122.88,123.19,122.81,123.13,11864.0,113.5946,113.8812,113.5299,113.8257,11864.0
2023-01-03 12:30:00,123.17,123.33,123.03,123.25,8146.0,113.8627,114.0106,113.7333,113.9367,8146.0
2023-01-03 12:35:00,123.17,123.23,122.99,123.23,10211.0,113.8627,113.9182,113.6963,113.9182,10211.0
2023-01-03 12:40:00,123.18,123.18,122.53,122.6,9689.0,113.872,113.872,113.2711,113.3358,9689.0
2023-01-03 12:45:00,122.5,122.5,122.05,122.15,7789.0,113.2433,113.2433,112.8273,112.9198,7789.0
2023-01-03 12:50:00,122.17,122.34,122.13,122.14,9472.0,112.9383,113.0954,112.9013,112.9105,9472.0
2023-01-03 12:55:00,122.12,122.32,121.96,122.2,11312.0,112.8921,113.0769,112.7441,112.966,11312.0
2023-01-03 13:00:00,122.21,122.38,122.17,122.27,9146.0,112.9753,113.1324,112.9383,113.0307,9146.0
2023-01-03 13:05:00,122.27,122.71,122.27,122.71,15455.0,113.0307,113.4375,113.0307,113.4375,15455.0
2023-01-03 13:10:00,122.66,122.72,122.3,122.3,10834.0,113.3913,113.4467,113.0585,113.0585,10834.0
2023-01-03 13:15:00,122.3,122.37,122.19,122.33,8375.0,113.0585,113.1232,112.9568,113.0862,8375.0
2023-01-03 13:20:00,122.27,122.33,121.85,121.85,5237.0,113.0307,113.0862,112.6425,112.6425,5237.0
2023-01-03 13:25:00,121.85,122.17,121.83,121.87,14494.0,112.6425,112.9383,112.624,112.6609,14494.0
2023-01-03 13:30:00,121.86,121.87,121.41,121.43,23274.0,112.6517,112.6609,112.2357,112.2542,23274.0
2023-01-03 13:35:00,121.45,121.99,121.35,121.71,29033.0,112.2727,112.7719,112.1802,112.513,29033.0
2023-01-03 13:40:00,121.76,122.0,121.6,121.6,10839.0,112.5593,112.7811,112.4114,112.4114,10839.0
2023-01-03 13:45:00,121.57,121.61,121.32,121.55,15301.0,112.3836,112.4206,112.1525,112.3651,15301.0
2023-01-03 13:50:00,121.51,121.63,121.29,121.36,24845.0,112.3282,112.4391,112.1248,112.1895,24845.0
2023-01-03 13:55:00,121.34,121.73,121.29,121.61,31105.0,112.171,112.5315,112.1248,112.4206,31105.0
2023-01-03 14:00:00,121.6,121.6,121.02,121.13,14636.0,112.4114,112.4114,111.8752,111.9769,14636.0
2023-01-03 14:05:00,121.08,121.2,120.73,120.86,19220.0,111.9306,112.0416,111.6071,111.7273,19220.0
2023-01-03 14:10:00,120.77,120.77,120.44,120.68,21083.0,111.6441,111.6441,111.339,111.5609,21083.0
2023-01-03 14:15:00,120.64,120.98,120.64,120.81,21347.0,111.5239,111.8382,111.5239,111.681,21347.0
2023-01-03 14:20:00,120.92,120.92,120.63,120.65,8148.0,111.7827,111.7827,111.5146,111.5331,8148.0
2023-01-03 14:25:00,120.65,120.66,120.15,120.16,52013.0,111.5331,111.5424,111.0709,111.0802,52013.0
2023-01-03 14:30:00,120.15,120.24,119.92,119.96,27164.0,111.0709,111.1541,110.8583,110.8953,27164.0
2023-01-03 14:35:00,119.96,120.06,119.66,119.7,20403.0,110.8953,110.9877,110.6179,110.6549,20403.0
2023-01-03 14:40:00,119.67,120.08,119.64,120.07,12386.0,110.6272,111.0062,110.5995,110.997,12386.0
2023-01-03 14:45:00,120.06,120.61,120.05,120.44,26849.0,110.9877,111.4962,110.9785,111.339,26849.0
2023-01-03 14:50:00,120.46,120.49,120.09,120.14,14478.0,111.3575,111.3852,111.0155,111.0617,14478.0
2023-01-03 14:55:00,120.12,120.4,120.0,120.0,23175.0,111.0432,111.302,110.9323,110.9323,23175.0
2023-01-03 15:00:00,119.98,120.36,119.95,120.08,21807.0,110.9138,111.2651,110.886,111.0062,21807.0
2023-01-03 15:05:00,120.08,120.24,119.99,120.19,17563.0,111.0062,111.1541,110.923,111.1079,17563.0
2023-01-03 15:10:00,120.23,120.3,120.05,120.3,34974.0,111.1449,111.2096,110.9785,111.2096,34974.0
2023-01-03 15:15:00,120.28,120.59,120.27,120.53,18560.0,111.1911,111.4777,111.1819,111.4222,18560.0
2023-01-03 15:20:00,120.53,120.66,119.96,120.01,24134.0,111.4222,111.5424,110.8953,110.9415,24134.0
2023-01-03 15:25:00,119.97,120.19,119.95,120.19,39136.0,110.9045,111.1079,110.886,111.1079,39136.0
2023-01-03 15:30:00,120.21,120.41,120.15,120.32,33600.0,111.1264,111.3113,111.0709,111.2281,33600.0
2023-01-03 15:35:00,120.31,120.37,120.05,120.15,31363.0,111.2188,111.2743,110.9785,111.0709,31363.0
2023-01-03 15:40:00,120.15,120.19,119.88,120.07,58646.0,111.0709,111.1079,110.8213,110.997,58646.0
2023-01-03 15:45:00,120.07,120.12,119.81,120.05,78363.0,110.997,111.0432,110.7566,110.9785,78363.0
2023-01-03 15:50:00,120.07,120.29,119.71,120.27,95800.0,110.997,111.2003,110.6642,111.1819,95800.0
2023-01-03 15:55:00,120.28,120.39,119.97,119.98,213550.0,111.1911,111.2928,110.9045,110.9138,213550.0
2023-01-04 09:30:00,118.02,119.73,117.71,119.71,125000.0,109.1019,110.6827,108.8153,110.6642,125000.0
2023-01-04 09:35:00,119.88,120.59,119.63,120.26,41846.0,110.8213,111.4777,110.5902,111.1726,41846.0
2023-01-04 09:40:00,120.18,120.58,119.54,119.54,36303.0,111.0987,111.4684,110.507,110.507,36303.0
2023-01-04 09:45:00,119.6,119.65,118.72,119.07,34037.0,110.5625,110.6087,109.749,110.0725,34037.0
2023-01-04 09:50:00,119.14,119.29,118.84,118.99,19603.0,110.1372,110.2759,109.8599,109.9986,19603.0
2023-01-04 09:55:00,118.9,119.99,118.81,119.89,19583.0,109.9154,110.923,109.8322,110.8306,19583.0
2023-01-04 10:00:00,119.88,120.47,119.53,119.57,75615.0,110.8213,111.3667,110.4978,110.5347,75615.0
2023-01-04 10:05:00,119.64,119.66,118.76,118.97,21435.0,110.5995,110.6179,109.786,109.9801,21435.0
2023-01-04 10:10:00,118.88,118.9,118.4,118.58,45904.0,109.8969,109.9154,109.4532,109.6196,45904.0
2023-01-04 10:15:00,118.57,119.01,118.3,118.5,65166.0,109.6103,110.0171,109.3607,109.5456,65166.0
2023-01-04 10:20:00,118.54,118.85,118.33,118.73,49399.0,109.5826,109.8692,109.3884,109.7582,49399.0
2023-01-04 10:25:00,118.73,118.89,118.51,118.83,51860.0,109.7582,109.9061,109.5548,109.8507,51860.0
2023-01-04 10:30:00,118.83,119.39,118.73,119.11,45521.0,109.8507,110.3683,109.7582,110.1095,45521.0
2023-01-04 10:35:00,119.12,119.18,118.62,118.64,26858.0,110.1188,110.1742,109.6565,109.675,26858.0
2023-01-04 10:40:00,118.61,118.89,118.5,118.84,39155.0,109.6473,109.9061,109.5456,109.8599,39155.0
2023-01-04 10:45:00,118.8,118.96,118.64,118.85,41957.0,109.8229,109.9708,109.675,109.8692,41957.0
2023-01-04 10:50:00,118.86,118.86,118.47,118.57,21710.0,109.8784,109.8784,109.5179,109.6103,21710.0
2023-01-04 10:55:00,118.59,118.73,118.4,118.63,16291.0,109.6288,109.7582,109.4532,109.6658,16291.0
2023-01-04 11:00:00,118.65,118.95,118.56,118.82,28987.0,109.6843,109.9616,109.6011,109.8414,28987.0
2023-01-04 11:05:00,118.81,119.53,118.77,119.5,25595.0,109.8322,110.4978,109.7952,110.47,25595.0
2023-01-04 11:10:00,119.5,120.27,119.47,119.94,46077.0,110.47,111.1819,110.4423,110.8768,46077.0
2023-01-04 11:15:00,119.96,120.04,119.71,119.75,18657.0,110.8953,110.9692,110.6642,110.7011,18657.0
2023-01-04 11:20:00,119.77,119.99,119.63,119.91,32856.0,110.7196,110.923,110.5902,110.8491,32856.0
2023-01-04 11:25:00,119.91,119.92,119.65,119.92,26033.0,110.8491,110.8583,110.6087,110.8583,26033.0
2023-01-04 11:30:00,119.94,120.29,119.91,120.16,15920.0,110.8768,111.2003,110.8491,111.0802,15920.0
2023-01-04 11:35:00,120.19,120.45,120.03,120.16,28924.0,111.1079,111.3483,110.96,111.0802,28924.0
2023-01-04 11:40:00,120.1,120.1,119.68,119.97,13746.0,111.0247,111.0247,110.6364,110.9045,13746.0
2023-01-04 11:45:00,119.92,119.98,119.83,119.94,12951.0,110.8583,110.9138,110.7751,110.8768,12951.0
2023-01-04 11:50:00,119.88,120.06,119.81,119.94,16347.0,110.8213,110.9877,110.7566,110.8768,16347.0
2023-01-04 11:55:00,119.98,120.11,119.96,120.01,19387.0,110.9138,111.0339,110.8953,110.9415,19387.0
2023-01-04 12:00:00,120.01,120.24,119.98,120.03,20671.0,110.9415,111.1541,110.9138,110.96,20671.0
2023-01-04 12:05:00,120.04,120.1,119.88,119.88,9871.0,110.9692,111.0247,110.8213,110.8213,9871.0
2023-01-04 12:10:00,119.87,120.22,119.8,119.89,12334.0,110.8121,111.1356,110.7474,110.8306,12334.0
2023-01-04 12:15:00,119.84,119.93,119.71,119.8,7758.0,110.7843,110.8675,110.6642,110.7474,7758.0
2023-01-04 12:20:00,119.7,119.77,119.45,119.53,10801.0,110.6549,110.7196,110.4238,110.4978,10801.0
2023-01-04 12:25:00,119.55,119.56,119.3,119.42,6401.0,110.5163,110.5255,110.2851,110.3961,6401.0
2023-01-04 12:30:00,119.44,119.57,119.44,119.5,5543.0,110.4146,110.5347,110.4146,110.47,5543.0
2023-01-04 12:35:00,119.5,119.53,119.11,119.41,9492.0,110.47,110.4978,110.1095,110.3868,9492.0
2023-01-04 12:40:00,119.41,119.7,119.3,119.66,6460.0,110.3868,110.6549,110.2851,110.6179,6460.0
2023-01-04 12:45:00,119.66,119.75,119.59,119.6,8664.0,110.6179,110.7011,110.5532,110.5625,8664.0
2023-01-04 12:50:00,119.65,119.65,119.38,119.42,12941.0,110.6087,110.6087,110.3591,110.3961,12941.0
2023-01-04 12:55:00,119.4,119.41,119.26,119.29,16305.0,110.3776,110.3868,110.2482,110.2759,16305.0
2023-01-04 13:00:00,119.29,119.38,119.13,119.2,10118.0,110.2759,110.3591,110.128,110.1927,10118.0
2023-01-04 13:05:00,119.15,119.18,118.86,119.0,22420.0,110.1465,110.1742,109.8784,110.0078,22420.0
2023-01-04 13:10:00,118.99,119.09,118.84,119.04,10382.0,109.9986,110.091,109.8599,110.0448,10382.0
2023-01-04 13:15:00,118.98,119.27,118.96,119.21,14099.0,109.9893,110.2574,109.9708,110.202,14099.0
2023-01-04 13:20:00,119.19,119.4,119.08,119.36,8235.0,110.1835,110.3776,110.0818,110.3406,8235.0
2023-01-04 13:25:00,119.46,119.56,119.33,119.51,9768.0,110.4331,110.5255,110.3129,110.4793,9768.0
2023-01-04 13:30:00,119.5,119.6,119.44,119.54,5337.0,110.47,110.5625,110.4146,110.507,5337.0
2023-01-04 13:35:00,119.51,119.72,119.47,119.6,12579.0,110.4793,110.6734,110.4423,110.5625,12579.0
2023-01-04 13:40:00,119.63,119.66,119.22,119.35,6433.0,110.5902,110.6179,110.2112,110.3314,6433.0
2023-01-04 13:45:00,119.31,119.69,119.31,119.69,6427.0,110.2944,110.6457,110.2944,110.6457,6427.0
2023-01-04 13:50:00,119.71,119.84,119.67,119.77,8727.0,110.6642,110.7843,110.6272,110.7196,8727.0
2023-01-04 13:55:00,119.69,119.9,119.43,119.56,10161.0,110.6457,110.8398,110.4053,110.5255,10161.0
2023-01-04 14:00:00,119.54,119.91,119.13,119.5,12185.0,110.507,110.8491,110.128,110.47,12185.0
2023-01-04 14:05:00,119.64,119.8,119.36,119.37,18158.0,110.5995,110.7474,110.3406,110.3499,18158.0
2023-01-04 14:10:00,119.44,119.56,119.29,119.54,7540.0,110.4146,110.5255,110.2759,110.507,7540.0
2023-01-04 14:15:00,119.56,119.73,119.47,119.73,7818.0,110.5255,110.6827,110.4423,110.6827,7818.0
2023-01-04 14:20:00,119.77,119.77,119.14,119.28,12513.0,110.7196,110.7196,110.1372,110.2667,12513.0
2023-01-04 14:25:00,119.27,119.27,118.57,118.65,14727.0,110.2574,110.2574,109.6103,109.6843,14727.0
2023-01-04 14:30:00,118.65,118.81,118.56,118.7,12686.0,109.6843,109.8322,109.6011,109.7305,12686.0
2023-01-04 14:35:00,118.71,118.89,118.64,118.78,9953.0,109.7397,109.9061,109.675,109.8044,9953.0
2023-01-04 14:40:00,118.81,118.95,118.63,118.83,9188.0,109.8322,109.9616,109.6658,109.8507,9188.0
2023-01-04 14:45:00,118.84,119.01,118.71,118.73,10461.0,109.8599,110.0171,109.7397,109.7582,10461.0
2023-01-04 14:50:00,118.68,118.82,118.57,118.82,9569.0,109.712,109.8414,109.6103,109.8414,9569.0
2023-01-04 14:55:00,118.81,119.08,118.78,119.03,15220.0,109.8322,110.0818,109.8044,110.0356,15220.0
2023-01-04 15:00:00,119.06,119.36,119.06,119.29,31446.0,110.0633,110.3406,110.0633,110.2759,31446.0
2023-01-04 15:05:00,119.27,119.28,118.84,119.19,16458.0,110.2574,110.2667,109.8599,110.1835,16458.0
2023-01-04 15:10:00,119.2,119.71,119.17,119.64,19901.0,110.1927,110.6642,110.165,110.5995,19901.0
2023-01-04 15:15:00,119.7,119.86,119.59,119.8,38360.0,110.6549,110.8028,110.5532,110.7474,38360.0
2023-01-04 15:20:00,119.82,119.85,119.46,119.76,31613.0,110.7659,110.7936,110.4331,110.7104,31613.0
2023-01-04 15:25:00,119.76,119.87,119.46,119.48,16925.0,110.7104,110.8121,110.4331,110.4515,16925.0
2023-01-04 15:30:00,119.43,119.52,119.35,119.5,20810.0,110.4053,110.4885,110.3314,110.47,20810.0
2023-01-04 15:35:00,119.48,119.48,119.17,119.37,25780.0,110.4515,110.4515,110.165,110.3499,25780.0
2023-01-04 15:40:00,119.36,119.48,119.07,119.18,55287.0,110.3406,110.4515,110.0725,110.1742,55287.0
2023-01-04 15:45:00,119.18,119.33,119.08,119.25,57642.0,110.1742,110.3129,110.0818,110.2389,57642.0
2023-01-04 15:50:00,119.25,119.47,119.11,119.27,73076.0,110.2389,110.4423,110.1095,110.2574,73076.0
2023-01-04 15:55:00,119.27,119.8,119.2,119.58,170619.0,110.2574,110.7474,110.1927,110.544,170619.0
2023-01-05 09:30:00,119.62,120.54,119.0,120.5,78262.0,110.581,111.4314,110.0078,111.3945,78262.0
2023-01-05 09:35:00,120.5,120.6,119.89,120.29,34360.0,111.3945,111.4869,110.8306,111.2003,34360.0
2023-01-05 09:40:00,120.26,120.61,119.98,120.48,36981.0,111.1726,111.4962,110.9138,111.376,36981.0
2023-01-05 09:45:00,120.48,121.48,120.45,120.45,60208.0,111.376,112.3004,111.3483,111.3483,60208.0
2023-01-05 09:50:00,120.36,121.36,120.32,121.36,122085.0,111.2651,112.1895,111.2281,112.1895,122085.0
2023-01-05 09:55:00,121.4,121.66,120.98,121.45,83718.0,112.2265,112.4668,111.8382,112.2727,83718.0
2023-01-05 10:00:00,121.5,121.56,121.0,121.5,20986.0,112.3189,112.3744,111.8567,112.3189,20986.0
2023-01-05 10:05:00,121.58,122.99,121.58,122.62,52086.0,112.3929,113.6963,112.3929,113.3543,52086.0
2023-01-05 10:10:00,122.64,123.93,122.51,123.73,73758.0,113.3728,114.5653,113.2526,114.3804,73758.0
2023-01-05 10:15:00,123.68,124.13,123.56,124.11,40804.0,114.3342,114.7502,114.2232,114.7317,40804.0
2023-01-05 10:20:00,124.22,124.69,124.18,124.66,35899.0,114.8334,115.2679,114.7964,115.2401,35899.0
2023-01-05 10:25:00,124.67,124.92,124.32,124.58,40824.0,115.2494,115.4805,114.9258,115.1662,40824.0
2023-01-05 10:30:00,124.63,124.87,124.47,124.48,49637.0,115.2124,115.4343,115.0645,115.0737,49637.0
2023-01-05 10:35:00,124.55,125.33,124.49,125.33,55935.0,115.1384,115.8595,115.083,115.8595,55935.0
2023-01-05 10:40:00,125.34,125.43,124.73,125.06,73528.0,115.8687,115.9519,115.3048,115.6099,73528.0
2023-01-05 10:45:00,125.1,125.25,124.6,124.75,38649.0,115.6469,115.7855,115.1847,115.3233,38649.0
2023-01-05 10:50:00,124.74,124.98,124.2,124.29,60370.0,115.3141,115.5359,114.8149,114.8981,60370.0
2023-01-05 10:55:00,124.25,124.31,123.5,123.5,53497.0,114.8611,114.9166,114.1678,114.1678,53497.0
2023-01-05 11:00:00,123.59,123.61,122.81,123.47,128908.0,114.251,114.2695,113.5299,114.14,128908.0
2023-01-05 11:05:00,123.6,123.86,123.29,123.6,21097.0,114.2602,114.5006,113.9736,114.2602,21097.0
2023-01-05 11:10:00,123.62,124.05,123.57,123.73,22886.0,114.2787,114.6762,114.2325,114.3804,22886.0
2023-01-05 11:15:00,123.8,123.99,123.36,123.41,14105.0,114.4451,114.6208,114.0384,114.0846,14105.0
2023-01-05 11:20:00,123.41,123.61,123.16,123.16,15559.0,114.0846,114.2695,113.8535,113.8535,15559.0
2023-01-05 11:25:00,123.11,123.42,123.1,123.28,8710.0,113.8072,114.0938,113.798,113.9644,8710.0
2023-01-05 11:30:00,123.31,123.63,123.19,123.41,21285.0,113.9921,114.288,113.8812,114.0846,21285.0
2023-01-05 11:35:00,123.37,123.52,122.96,123.21,19093.0,114.0476,114.1863,113.6686,113.8997,19093.0
2023-01-05 11:40:00,123.24,123.34,122.87,123.05,6927.0,113.9274,114.0199,113.5854,113.7518,6927.0
2023-01-05 11:45:00,123.02,123.32,122.97,123.21,11044.0,113.724,114.0014,113.6778,113.8997,11044.0
2023-01-05 11:50:00,123.24,123.37,123.13,123.22,7777.0,113.9274,114.0476,113.8257,113.9089,7777.0
2023-01-05 11:55:00,123.18,123.26,122.89,123.12,6327.0,113.872,113.9459,113.6039,113.8165,6327.0
2023-01-05 12:00:00,123.15,123.3,123.07,123.23,10016.0,113.8442,113.9829,113.7703,113.9182,10016.0
2023-01-05 12:05:00,123.26,123.39,122.98,123.34,39615.0,113.9459,114.0661,113.6871,114.0199,39615.0
2023-01-05 12:10:00,123.37,123.5,123.09,123.1,6592.0,114.0476,114.1678,113.7888,113.798,6592.0
2023-01-05 12:15:00,123.11,123.23,122.92,122.92,9608.0,113.8072,113.9182,113.6316,113.6316,9608.0
2023-01-05 12:20:00,122.9,123.35,122.86,123.26,12111.0,113.6131,114.0291,113.5761,113.9459,12111.0
2023-01-05 12:25:00,123.23,123.32,123.16,123.26,4548.0,113.9182,114.0014,113.8535,113.9459,4548.0
2023-01-05 12:30:00,123.26,123.52,123.26,123.44,10165.0,113.9459,114.1863,113.9459,114.1123,10165.0
2023-01-05 12:35:00,123.43,123.44,123.29,123.31,7329.0,114.1031,114.1123,113.9736,113.9921,7329.0
2023-01-05 12:40:00,123.29,123.55,123.23,123.52,8801.0,113.9736,114.214,113.9182,114.1863,8801.0
2023-01-05 12:45:00,123.52,124.07,123.51,124.06,23167.0,114.1863,114.6947,114.177,114.6855,23167.0
2023-01-05 12:50:00,124.06,124.15,123.71,123.76,25121.0,114.6855,114.7687,114.3619,114.4081,25121.0
2023-01-05 12:55:00,123.72,123.75,123.59,123.66,9817.0,114.3712,114.3989,114.251,114.3157,9817.0
2023-01-05 13:00:00,123.65,123.72,123.43,123.59,9065.0,114.3064,114.3712,114.1031,114.251,9065.0
2023-01-05 13:05:00,123.59,123.78,123.53,123.78,6890.0,114.251,114.4266,114.1955,114.4266,6890.0
2023-01-05 13:10:00,123.79,123.79,123.48,123.48,10564.0,114.4359,114.4359,114.1493,114.1493,10564.0
2023-01-05 13:15:00,123.48,123.64,123.38,123.57,32420.0,114.1493,114.2972,114.0568,114.2325,32420.0
2023-01-05 13:20:00,123.57,124.07,123.56,123.71,30370.0,114.2325,114.6947,114.2232,114.3619,30370.0
2023-01-05 13:25:00,123.71,124.19,123.64,124.17,13941.0,114.3619,114.8056,114.2972,114.7872,13941.0
2023-01-05 13:30:00,124.21,124.41,123.99,124.38,17132.0,114.8241,115.009,114.6208,114.9813,17132.0
2023-01-05 13:35:00,124.39,124.47,124.24,124.43,18304.0,114.9905,115.0645,114.8519,115.0275,18304.0
2023-01-05 13:40:00,124.46,124.52,124.04,124.16,11512.0,115.0552,115.1107,114.667,114.7779,11512.0
2023-01-05 13:45:00,124.16,124.3,124.1,124.23,9089.0,114.7779,114.9073,114.7224,114.8426,9089.0
2023-01-05 13:50:00,124.23,124.44,124.19,124.34,10187.0,114.8426,115.0367,114.8056,114.9443,10187.0
2023-01-05 13:55:00,124.37,124.48,124.27,124.39,24590.0,114.972,115.0737,114.8796,114.9905,24590.0
2023-01-05 14:00:00,124.39,124.73,124.38,124.47,22676.0,114.9905,115.3048,114.9813,115.0645,22676.0
2023-01-05 14:05:00,124.52,125.12,124.49,124.94,78127.0,115.1107,115.6654,115.083,115.499,78127.0
2023-01-05 14:10:00,124.96,125.09,124.65,124.74,37773.0,115.5175,115.6376,115.2309,115.3141,37773.0
2023-01-05 14:15:00,124.73,125.09,124.73,125.04,11394.0,115.3048,115.6376,115.3048,115.5914,11394.0
2023-01-05 14:20:00,125.05,125.19,124.99,125.15,11283.0,115.6007,115.7301,115.5452,115.6931,11283.0
2023-01-05 14:25:00,125.13,125.32,124.83,124.92,48938.0,115.6746,115.8503,115.3973,115.4805,48938.0
2023-01-05 14:30:00,124.95,125.25,124.83,125.22,22850.0,115.5082,115.7855,115.3973,115.7578,22850.0
2023-01-05 14:35:00,125.26,125.71,125.24,125.61,52048.0,115.7948,116.2108,115.7763,116.1183,52048.0
2023-01-05 14:40:00,125.63,126.11,125.62,125.77,40383.0,116.1368,116.5806,116.1276,116.2662,40383.0
2023-01-05 14:45:00,125.77,125.92,125.65,125.81,40955.0,116.2662,116.4049,116.1553,116.3032,40955.0
2023-01-05 14:50:00,125.82,126.04,125.79,126.04,23619.0,116.3125,116.5158,116.2847,116.5158,23619.0
2023-01-05 14:55:00,126.03,126.17,125.89,125.98,43736.0,116.5066,116.636,116.3772,116.4604,43736.0
2023-01-05 15:00:00,125.95,125.95,125.52,125.52,23101.0,116.4326,116.4326,116.0351,116.0351,23101.0
2023-01-05 15:05:00,125.53,125.98,125.5,125.98,34549.0,116.0444,116.4604,116.0166,116.4604,34549.0
2023-01-05 15:10:00,126.0,126.05,125.59,125.63,42205.0,116.4789,116.5251,116.0998,116.1368,42205.0
2023-01-05 15:15:00,125.64,126.07,125.31,126.07,186172.0,116.1461,116.5436,115.841,116.5436,186172.0
2023-01-05 15:20:00,126.09,126.2,125.86,125.91,30206.0,116.5621,116.6638,116.3494,116.3957,30206.0
2023-01-05 15:25:00,125.92,126.19,125.91,126.13,25381.0,116.4049,116.6545,116.3957,116.599,25381.0
2023-01-05 15:30:00,126.13,126.22,125.91,126.11,43522.0,116.599,116.6822,116.3957,116.5806,43522.0
2023-01-05 15:35:00,126.11,126.65,126.1,126.64,52136.0,116.5806,117.0798,116.5713,117.0705,52136.0
2023-01-05 15:40:00,126.64,126.77,126.55,126.71,63776.0,117.0705,117.1907,116.9873,117.1352,63776.0
2023-01-05 15:45:00,126.72,126.89,126.57,126.65,103990.0,117.1445,117.3016,117.0058,117.0798,103990.0
2023-01-05 15:50:00,126.67,126.92,126.51,126.51,98540.0,117.0982,117.3293,116.9503,116.9503,98540.0
2023-01-05 15:55:00,126.53,126.97,126.49,126.57,310303.0,116.9688,117.3756,116.9318,117.0058,310303.0
2023-01-06 09:30:00,127.77,129.26,127.64,128.98,144070.0,118.1151,119.4925,117.9949,119.2337,144070.0
2023-01-06 09:35:00,128.97,130.26,128.88,130.15,108172.0,119.2244,120.417,119.1412,120.3153,108172.0
2023-01-06 09:40:00,130.18,130.97,130.0,130.68,91364.0,120.343,121.0733,120.1766,120.8052,91364.0
2023-01-06 09:45:00,130.51,130.68,129.26,129.58,166817.0,120.6481,120.8052,119.4925,119.7883,166817.0
2023-01-06 09:50:00,129.61,130.46,129.53,129.87,65359.0,119.8161,120.6018,119.7421,120.0564,65359.0
2023-01-06 09:55:00,129.96,130.11,129.59,130.03,50804.0,120.1396,120.2783,119.7976,120.2043,50804.0
2023-01-06 10:00:00,130.1,131.0,130.06,130.9,71410.0,120.2691,121.101,120.2321,121.0086,71410.0
2023-01-06 10:05:00,130.89,131.35,130.5,131.33,49078.0,120.9994,121.4246,120.6388,121.4061,49078.0
2023-01-06 10:10:00,131.33,131.6,130.66,130.92,55859.0,121.4061,121.6557,120.7867,121.0271,55859.0
2023-01-06 10:15:00,130.95,131.47,130.95,131.03,25858.0,121.0548,121.5355,121.0548,121.1288,25858.0
2023-01-06 10:20:00,131.15,131.59,131.02,131.34,42933.0,121.2397,121.6465,121.1195,121.4154,42933.0
2023-01-06 10:25:00,131.36,131.36,130.88,130.97,37895.0,121.4338,121.4338,120.9901,121.0733,37895.0
2023-01-06 10:30:00,130.97,131.11,130.86,131.0,101024.0,121.0733,121.2027,120.9716,121.101,101024.0
2023-01-06 10:35:00,131.0,131.07,130.56,130.98,41067.0,121.101,121.1658,120.6943,121.0826,41067.0
2023-01-06 10:40:00,131.0,131.1,130.66,130.7,47327.0,121.101,121.1935,120.7867,120.8237,47327.0
2023-01-06 10:45:00,130.73,130.83,130.51,130.59,19600.0,120.8514,120.9439,120.6481,120.722,19600.0
2023-01-06 10:50:00,130.59,130.73,130.25,130.25,33702.0,120.722,120.8514,120.4077,120.4077,33702.0
2023-01-06 10:55:00,130.29,130.32,129.93,130.0,39348.0,120.4447,120.4724,120.1119,120.1766,39348.0
2023-01-06 11:00:00,130.0,130.13,129.51,129.51,17734.0,120.1766,120.2968,119.7236,119.7236,17734.0
2023-01-06 11:05:00,129.5,129.82,129.41,129.45,36172.0,119.7144,120.0102,119.6312,119.6682,36172.0
2023-01-06 11:10:00,129.41,129.5,129.26,129.4,11046.0,119.6312,119.7144,119.4925,119.6219,11046.0
2023-01-06 11:15:00,129.39,129.5,128.82,128.94,58005.0,119.6127,119.7144,119.0858,119.1967,58005.0
2023-01-06 11:20:00,128.91,129.04,128.7,128.7,19606.0,119.169,119.2892,118.9748,118.9748,19606.0
2023-01-06 11:25:00,128.83,128.93,127.98,128.42,79740.0,119.095,119.1875,118.3092,118.716,79740.0
2023-01-06 11:30:00,128.39,128.63,127.82,127.94,48955.0,118.6883,118.9101,118.1613,118.2723,48955.0
2023-01-06 11:35:00,127.99,128.04,127.68,127.69,15279.0,118.3185,118.3647,118.0319,118.0412,15279.0
2023-01-06 11:40:00,127.67,127.72,127.34,127.53,36034.0,118.0227,118.0689,117.7176,117.8933,36034.0
2023-01-06 11:45:00,127.48,127.76,127.2,127.63,37064.0,117.847,118.1059,117.5882,117.9857,37064.0
2023-01-06 11:50:00,127.59,127.91,127.44,127.71,31248.0,117.9487,118.2445,117.8101,118.0597,31248.0
2023-01-06 11:55:00,127.79,127.92,127.49,127.51,22177.0,118.1336,118.2538,117.8563,117.8748,22177.0
2023-01-06 12:00:00,127.48,127.64,127.22,127.55,17755.0,117.847,117.9949,117.6067,117.9117,17755.0
2023-01-06 12:05:00,127.54,127.55,126.72,126.77,39727.0,117.9025,117.9117,117.1445,117.1907,39727.0
2023-01-06 12:10:00,126.8,127.06,126.26,126.27,32500.0,117.2184,117.4588,116.7192,116.7285,32500.0
2023-01-06 12:15:00,126.25,126.88,126.05,126.86,47009.0,116.71,117.2924,116.5251,117.2739,47009.0
2023-01-06 12:20:00,126.87,126.88,126.42,126.57,66286.0,117.2831,117.2924,116.8671,117.0058,66286.0
2023-01-06 12:25:00,126.59,126.98,126.44,126.67,26621.0,117.0243,117.3848,116.8856,117.0982,26621.0
2023-01-06 12:30:00,126.75,127.08,126.69,127.0,13600.0,117.1722,117.4773,117.1167,117.4033,13600.0
2023-01-06 12:35:00,126.96,127.28,126.92,127.14,14308.0,117.3663,117.6621,117.3293,117.5327,14308.0
2023-01-06 12:40:00,127.12,127.19,126.76,126.89,36710.0,117.5142,117.5789,117.1814,117.3016,36710.0
2023-01-06 12:45:00,126.91,127.29,126.9,127.16,10575.0,117.3201,117.6714,117.3109,117.5512,10575.0
2023-01-06 12:50:00,127.26,127.45,127.1,127.13,23818.0,117.6437,117.8193,117.4957,117.5235,23818.0
2023-01-06 12:55:00,127.17,127.22,126.94,126.96,14337.0,117.5605,117.6067,117.3478,117.3663,14337.0
2023-01-06 13:00:00,126.99,127.01,126.62,126.69,25448.0,117.3941,117.4125,117.052,117.1167,25448.0
2023-01-06 13:05:00,126.73,126.92,126.7,126.71,10522.0,117.1537,117.3293,117.126,117.1352,10522.0
2023-01-06 13:10:00,126.77,126.86,126.56,126.75,11094.0,117.1907,117.2739,116.9966,117.1722,11094.0
2023-01-06 13:15:00,126.73,126.87,126.65,126.79,8453.0,117.1537,117.2831,117.0798,117.2092,8453.0
2023-01-06 13:20:00,126.77,126.77,126.52,126.67,12594.0,117.1907,117.1907,116.9596,117.0982,12594.0
2023-01-06 13:25:00,126.72,126.94,126.7,126.74,12074.0,117.1445,117.3478,117.126,117.1629,12074.0
2023-01-06 13:30:00,126.71,126.71,126.4,126.58,20307.0,117.1352,117.1352,116.8486,117.015,20307.0
2023-01-06 13:35:00,126.59,126.62,126.34,126.52,21722.0,117.0243,117.052,116.7932,116.9596,21722.0
2023-01-06 13:40:00,126.49,126.63,126.04,126.04,18275.0,116.9318,117.0613,116.5158,116.5158,18275.0
2023-01-06 13:45:00,126.05,126.08,125.66,125.66,38085.0,116.5251,116.5528,116.1646,116.1646,38085.0
2023-01-06 13:50:00,125.63,125.73,125.39,125.66,22826.0,116.1368,116.2293,115.915,116.1646,22826.0
2023-01-06 13:55:00,125.65,126.22,125.63,126.07,39525.0,116.1553,116.6822,116.1368,116.5436,39525.0
2023-01-06 14:00:00,126.06,126.51,126.05,126.33,25363.0,116.5343,116.9503,116.5251,116.7839,25363.0
2023-01-06 14:05:00,126.32,126.53,126.2,126.41,53573.0,116.7747,116.9688,116.6638,116.8579,53573.0
2023-01-06 14:10:00,126.42,126.61,126.3,126.39,17268.0,116.8671,117.0428,116.7562,116.8394,17268.0
2023-01-06 14:15:00,126.43,126.71,126.4,126.65,22785.0,116.8764,117.1352,116.8486,117.0798,22785.0
2023-01-06 14:20:00,126.65,126.86,126.61,126.7,20826.0,117.0798,117.2739,117.0428,117.126,20826.0
2023-01-06 14:25:00,126.69,126.8,126.53,126.66,15033.0,117.1167,117.2184,116.9688,117.089,15033.0
2023-01-06 14:30:00,126.69,126.97,126.64,126.95,15132.0,117.1167,117.3756,117.0705,117.3571,15132.0
2023-01-06 14:35:00,126.95,127.13,126.94,127.08,42952.0,117.3571,117.5235,117.3478,117.4773,42952.0
2023-01-06 14:40:00,127.06,127.17,126.91,127.1,27783.0,117.4588,117.5605,117.3201,117.4957,27783.0
2023-01-06 14:45:00,127.1,127.1,126.8,126.8,15985.0,117.4957,117.4957,117.2184,117.2184,15985.0
2023-01-06 14:50:00,126.8,126.94,126.67,126.87,14725.0,117.2184,117.3478,117.0982,117.2831,14725.0
2023-01-06 14:55:00,126.9,126.96,126.66,126.77,19345.0,117.3109,117.3663,117.089,117.1907,19345.0
2023-01-06 15:00:00,126.77,127.13,126.74,126.89,21443.0,117.1907,117.5235,117.1629,117.3016,21443.0
2023-01-06 15:05:00,126.86,127.23,126.86,127.2,17965.0,117.2739,117.6159,117.2739,117.5882,17965.0
2023-01-06 15:10:00,127.2,127.33,127.08,127.29,24678.0,117.5882,117.7084,117.4773,117.6714,24678.0
2023-01-06 15:15:00,127.3,127.32,127.02,127.2,29480.0,117.6806,117.6991,117.4218,117.5882,29480.0
2023-01-06 15:20:00,127.21,127.36,126.87,127.36,28504.0,117.5974,117.7361,117.2831,117.7361,28504.0
2023-01-06 15:25:00,127.36,127.43,127.21,127.29,28421.0,117.7361,117.8008,117.5974,117.6714,28421.0
2023-01-06 15:30:00,127.31,127.55,127.18,127.31,30187.0,117.6899,117.9117,117.5697,117.6899,30187.0
2023-01-06 15:35:00,127.31,127.39,127.09,127.09,41917.0,117.6899,117.7638,117.4865,117.4865,41917.0
2023-01-06 15:40:00,127.09,127.48,127.08,127.37,38548.0,117.4865,117.847,117.4773,117.7453,38548.0
2023-01-06 15:45:00,127.37,127.51,127.27,127.36,61503.0,117.7453,117.8748,117.6529,117.7361,61503.0
2023-01-06 15:50:00,127.41,127.45,127.07,127.37,115012.0,117.7823,117.8193,117.468,117.7453,115012.0
2023-01-06 15:55:00,127.36,127.58,127.29,127.56,260476.0,117.7361,117.9395,117.6714,117.921,260476.0
2023-01-09 09:30:00,129.66,129.75,128.22,129.48,115474.0,119.8623,119.9455,118.5311,119.6959,115474.0
2023-01-09 09:35:00,129.29,130.0,129.19,129.53,75706.0,119.5203,120.1766,119.4278,119.7421,75706.0
2023-01-09 09:40:00,129.52,130.16,129.34,129.95,48137.0,119.7329,120.3245,119.5665,120.1304,48137.0
2023-01-09 09:45:00,129.88,130.25,129.8,129.88,71265.0,120.0657,120.4077,119.9917,120.0657,71265.0
2023-01-09 09:50:00,129.85,130.1,129.51,129.88,61804.0,120.0379,120.2691,119.7236,120.0657,61804.0
2023-01-09 09:55:00,129.9,130.79,129.88,130.62,115173.0,120.0842,120.9069,120.0657,120.7498,115173.0
2023-01-09 10:00:00,130.59,131.25,130.48,130.68,44360.0,120.722,121.3322,120.6203,120.8052,44360.0
2023-01-09 10:05:00,130.78,131.29,130.6,131.23,33867.0,120.8977,121.3691,120.7313,121.3137,33867.0
2023-01-09 10:10:00,131.23,131.49,130.77,130.92,77325.0,121.3137,121.554,120.8884,121.0271,77325.0
2023-01-09 10:15:00,130.98,131.46,130.68,131.34,41818.0,121.0826,121.5263,120.8052,121.4154,41818.0
2023-01-09 10:20:00,131.3,131.31,130.4,130.52,39804.0,121.3784,121.3876,120.5464,120.6573,39804.0
2023-01-09 10:25:00,130.55,130.61,129.52,129.52,59612.0,120.685,120.7405,119.7329,119.7329,59612.0
2023-01-09 10:30:00,129.53,130.28,129.45,130.1,54409.0,119.7421,120.4355,119.6682,120.2691,54409.0
2023-01-09 10:35:00,130.08,130.11,129.35,129.73,30120.0,120.2506,120.2783,119.5757,119.927,30120.0
2023-01-09 10:40:00,129.69,129.7,128.82,129.35,42670.0,119.89,119.8993,119.0858,119.5757,42670.0
2023-01-09 10:45:00,129.3,129.86,129.18,129.86,30867.0,119.5295,120.0472,119.4186,120.0472,30867.0
2023-01-09 10:50:00,129.86,130.49,129.85,130.24,34419.0,120.0472,120.6296,120.0379,120.3985,34419.0
2023-01-09 10:55:00,130.24,130.72,130.16,130.28,22352.0,120.3985,120.8422,120.3245,120.4355,22352.0
2023-01-09 11:00:00,130.29,130.39,129.8,129.8,16517.0,120.4447,120.5371,119.9917,119.9917,16517.0
2023-01-09 11:05:00,129.84,129.84,129.37,129.59,28178.0,120.0287,120.0287,119.5942,119.7976,28178.0
2023-01-09 11:10:00,129.58,129.98,129.57,129.89,26366.0,119.7883,120.1581,119.7791,120.0749,26366.0
2023-01-09 11:15:00,129.93,130.34,129.9,130.24,22616.0,120.1119,120.4909,120.0842,120.3985,22616.0
2023-01-09 11:20:00,130.24,130.47,130.08,130.16,31091.0,120.3985,120.6111,120.2506,120.3245,31091.0
2023-01-09 11:25:00,130.2,130.32,129.46,129.55,41739.0,120.3615,120.4724,119.6774,119.7606,41739.0
2023-01-09 11:30:00,129.54,129.54,129.15,129.33,21156.0,119.7514,119.7514,119.3908,119.5572,21156.0
2023-01-09 11:35:00,129.34,129.37,129.11,129.27,19957.0,119.5665,119.5942,119.3539,119.5018,19957.0
2023-01-09 11:40:00,129.28,129.36,129.03,129.22,16569.0,119.511,119.585,119.2799,119.4555,16569.0
2023-01-09 11:45:00,129.16,129.47,129.14,129.23,17816.0,119.4001,119.6867,119.3816,119.4648,17816.0
2023-01-09 11:50:00,129.25,129.42,128.95,129.22,20781.0,119.4833,119.6404,119.206,119.4555,20781.0
2023-01-09 11:55:00,129.22,129.37,128.7,128.71,18837.0,119.4555,119.5942,118.9748,118.9841,18837.0
2023-01-09 12:00:00,128.67,128.76,128.31,128.39,46797.0,118.9471,119.0303,118.6143,118.6883,46797.0
2023-01-09 12:05:00,128.41,128.69,128.39,128.44,39023.0,118.7068,118.9656,118.6883,118.7345,39023.0
2023-01-09 12:10:00,128.45,128.5,128.06,128.14,27753.0,118.7437,118.79,118.3832,118.4572,27753.0
2023-01-09 12:15:00,128.12,128.17,127.8,127.88,27054.0,118.4387,118.4849,118.1429,118.2168,27054.0
2023-01-09 12:20:00,127.78,127.83,127.54,127.61,18752.0,118.1244,118.1706,117.9025,117.9672,18752.0
2023-01-09 12:25:00,127.62,127.71,127.4,127.57,28792.0,117.9765,118.0597,117.7731,117.9302,28792.0
2023-01-09 12:30:00,127.57,127.7,127.48,127.48,15363.0,117.9302,118.0504,117.847,117.847,15363.0
2023-01-09 12:35:00,127.5,127.55,127.13,127.36,44104.0,117.8655,117.9117,117.5235,117.7361,44104.0
2023-01-09 12:40:00,127.37,127.47,127.03,127.27,26232.0,117.7453,117.8378,117.431,117.6529,26232.0
2023-01-09 12:45:00,127.25,127.34,127.01,127.26,11312.0,117.6344,117.7176,117.4125,117.6437,11312.0
2023-01-09 12:50:00,127.28,127.92,127.27,127.89,88181.0,117.6621,118.2538,117.6529,118.2261,88181.0
2023-01-09 12:55:00,127.89,127.94,127.67,127.86,11418.0,118.2261,118.2723,118.0227,118.1983,11418.0
2023-01-09 13:00:00,127.89,128.17,127.83,128.17,19324.0,118.2261,118.4849,118.1706,118.4849,19324.0
2023-01-09 13:05:00,128.08,128.08,127.26,127.68,26200.0,118.4017,118.4017,117.6437,118.0319,26200.0
2023-01-09 13:10:00,127.7,127.94,127.39,127.82,23028.0,118.0504,118.2723,117.7638,118.1613,23028.0
2023-01-09 13:15:00,127.82,128.08,127.82,128.06,14258.0,118.1613,118.4017,118.1613,118.3832,14258.0
2023-01-09 13:20:00,128.08,128.38,128.08,128.37,20255.0,118.4017,118.679,118.4017,118.6698,20255.0
2023-01-09 13:25:00,128.37,128.51,128.22,128.28,29073.0,118.6698,118.7992,118.5311,118.5866,29073.0
2023-01-09 13:30:00,128.25,128.39,127.98,128.0,24019.0,118.5588,118.6883,118.3092,118.3277,24019.0
2023-01-09 13:35:00,127.99,128.08,127.62,127.99,18286.0,118.3185,118.4017,117.9765,118.3185,18286.0
2023-01-09 13:40:00,128.07,128.49,128.07,128.41,17058.0,118.3924,118.7807,118.3924,118.7068,17058.0
2023-01-09 13:45:00,128.41,128.6,128.33,128.35,15863.0,118.7068,118.8824,118.6328,118.6513,15863.0
2023-01-09 13:50:00,128.35,128.76,128.24,128.66,18976.0,118.6513,119.0303,118.5496,118.9379,18976.0
2023-01-09 13:55:00,128.64,128.97,128.62,128.72,41780.0,118.9194,119.2244,118.9009,118.9933,41780.0
2023-01-09 14:00:00,128.74,128.99,128.59,128.64,38984.0,119.0118,119.2429,118.8732,118.9194,38984.0
2023-01-09 14:05:00,128.64,128.71,128.32,128.38,30621.0,118.9194,118.9841,118.6236,118.679,30621.0
2023-01-09 14:10:00,128.38,128.58,128.24,128.31,17367.0,118.679,118.8639,118.5496,118.6143,17367.0
2023-01-09 14:15:00,128.3,128.43,128.15,128.23,28976.0,118.6051,118.7252,118.4664,118.5404,28976.0
2023-01-09 14:20:00,128.26,128.29,127.81,128.03,17103.0,118.5681,118.5958,118.1521,118.3555,17103.0
2023-01-09 14:25:00,128.03,128.18,127.83,128.14,19900.0,118.3555,118.4941,118.1706,118.4572,19900.0
2023-01-09 14:30:00,128.16,128.27,127.94,127.94,20958.0,118.4756,118.5773,118.2723,118.2723,20958.0
2023-01-09 14:35:00,127.92,128.18,127.82,128.15,18632.0,118.2538,118.4941,118.1613,118.4664,18632.0
2023-01-09 14:40:00,128.12,128.32,128.12,128.28,18087.0,118.4387,118.6236,118.4387,118.5866,18087.0
2023-01-09 14:45:00,128.28,128.33,128.15,128.15,15189.0,118.5866,118.6328,118.4664,118.4664,15189.0
2023-01-09 14:50:00,128.18,128.23,128.05,128.15,21934.0,118.4941,118.5404,118.374,118.4664,21934.0
2023-01-09 14:55:00,128.15,128.46,128.14,128.39,27946.0,118.4664,118.753,118.4572,118.6883,27946.0
2023-01-09 15:00:00,128.41,128.57,128.28,128.28,18756.0,118.7068,118.8547,118.5866,118.5866,18756.0
2023-01-09 15:05:00,128.26,128.26,128.1,128.19,22332.0,118.5681,118.5681,118.4202,118.5034,22332.0
2023-01-09 15:10:00,128.21,128.35,128.13,128.31,26711.0,118.5219,118.6513,118.4479,118.6143,26711.0
2023-01-09 15:15:00,128.31,128.38,128.13,128.27,21105.0,118.6143,118.679,118.4479,118.5773,21105.0
2023-01-09 15:20:00,128.27,128.35,128.15,128.22,33137.0,118.5773,118.6513,118.4664,118.5311,33137.0
2023-01-09 15:25:00,128.21,128.3,128.02,128.07,28494.0,118.5219,118.6051,118.3462,118.3924,28494.0
2023-01-09 15:30:00,128.07,128.19,127.89,128.08,41989.0,118.3924,118.5034,118.2261,118.4017,41989.0
2023-01-09 15:35:00,128.08,128.21,127.97,128.17,34497.0,118.4017,118.5219,118.3,118.4849,34497.0
2023-01-09 15:40:00,128.14,128.47,128.14,128.44,43667.0,118.4572,118.7622,118.4572,118.7345,43667.0
2023-01-09 15:45:00,128.47,128.7,128.39,128.68,70382.0,118.7622,118.9748,118.6883,118.9564,70382.0
2023-01-09 15:50:00,128.65,128.91,128.57,128.83,119375.0,118.9286,119.169,118.8547,119.095,119375.0
2023-01-09 15:55:00,128.84,128.87,128.55,128.55,184634.0,119.1043,119.132,118.8362,118.8362,184634.0
2023-01-10 09:30:00,130.05,131.75,130.05,130.63,99709.0,120.2228,121.7944,120.2228,120.759,99709.0
2023-01-10 09:35:00,130.72,131.42,130.5,130.5,47427.0,120.8422,121.4893,120.6388,120.6388,47427.0
2023-01-10 09:40:00,130.5,130.66,129.64,129.64,16212.0,120.6388,120.7867,119.8438,119.8438,16212.0
2023-01-10 09:45:00,129.47,129.68,128.82,129.06,27666.0,119.6867,119.8808,119.0858,119.3076,27666.0
2023-01-10 09:50:00,129.07,129.37,128.74,129.35,24396.0,119.3169,119.5942,119.0118,119.5757,24396.0
2023-01-10 09:55:00,129.31,129.81,129.28,129.55,23138.0,119.5387,120.001,119.511,119.7606,23138.0
2023-01-10 10:00:00,129.5,129.65,128.8,129.24,24097.0,119.7144,119.8531,119.0673,119.474,24097.0
2023-01-10 10:05:00,129.26,129.94,129.2,129.81,28218.0,119.4925,120.1211,119.4371,120.001,28218.0
2023-01-10 10:10:00,129.75,130.15,129.53,130.15,40288.0,119.9455,120.3153,119.7421,120.3153,40288.0
2023-01-10 10:15:00,130.17,130.24,129.73,129.77,88783.0,120.3338,120.3985,119.927,119.964,88783.0
2023-01-10 10:20:00,129.74,129.93,129.29,129.32,16719.0,119.9363,120.1119,119.5203,119.548,16719.0
2023-01-10 10:25:00,129.33,129.57,129.21,129.28,20827.0,119.5572,119.7791,119.4463,119.511,20827.0
2023-01-10 10:30:00,129.34,129.41,128.84,129.02,20177.0,119.5665,119.6312,119.1043,119.2707,20177.0
2023-01-10 10:35:00,129.01,129.17,128.88,129.05,11944.0,119.2614,119.4093,119.1412,119.2984,11944.0
2023-01-10 10:40:00,129.04,129.1,128.46,128.67,19692.0,119.2892,119.3446,118.753,118.9471,19692.0
2023-01-10 10:45:00,128.64,128.86,128.19,128.24,17713.0,118.9194,119.1228,118.5034,118.5496,17713.0
2023-01-10 10:50:00,128.2,128.49,128.13,128.19,17670.0,118.5126,118.7807,118.4479,118.5034,17670.0
2023-01-10 10:55:00,128.23,128.56,128.19,128.33,9494.0,118.5404,118.8454,118.5034,118.6328,9494.0
2023-01-10 11:00:00,128.27,128.47,128.14,128.31,15236.0,118.5773,118.7622,118.4572,118.6143,15236.0
2023-01-10 11:05:00,128.28,128.43,128.18,128.36,14599.0,118.5866,118.7252,118.4941,118.6605,14599.0
2023-01-10 11:10:00,128.35,128.57,128.08,128.29,14660.0,118.6513,118.8547,118.4017,118.5958,14660.0
2023-01-10 11:15:00,128.27,128.56,128.2,128.45,12373.0,118.5773,118.8454,118.5126,118.7437,12373.0
2023-01-10 11:20:00,128.43,128.57,128.23,128.35,10759.0,118.7252,118.8547,118.5404,118.6513,10759.0
2023-01-10 11:25:00,128.24,128.28,128.07,128.16,12400.0,118.5496,118.5866,118.3924,118.4756,12400.0
2023-01-10 11:30:00,128.15,128.32,128.1,128.26,10234.0,118.4664,118.6236,118.4202,118.5681,10234.0
2023-01-10 11:35:00,128.27,128.46,128.17,128.22,16374.0,118.5773,118.753,118.4849,118.5311,16374.0
2023-01-10 11:40:00,128.25,128.37,128.18,128.35,6700.0,118.5588,118.6698,118.4941,118.6513,6700.0
2023-01-10 11:45:00,128.35,128.62,128.29,128.61,21144.0,118.6513,118.9009,118.5958,118.8916,21144.0
2023-01-10 11:50:00,128.6,128.96,128.55,128.91,14768.0,118.8824,119.2152,118.8362,119.169,14768.0
2023-01-10 11:55:00,128.92,129.28,128.92,129.28,12756.0,119.1782,119.511,119.1782,119.511,12756.0
2023-01-10 12:00:00,129.28,129.65,129.0,129.5,37639.0,119.511,119.8531,119.2522,119.7144,37639.0
2023-01-10 12:05:00,129.54,130.02,129.43,129.94,22599.0,119.7514,120.1951,119.6497,120.1211,22599.0
2023-01-10 12:10:00,129.94,130.47,129.92,130.06,42969.0,120.1211,120.6111,120.1027,120.2321,42969.0
2023-01-10 12:15:00,130.09,130.27,129.94,130.11,29528.0,120.2598,120.4262,120.1211,120.2783,29528.0
2023-01-10 12:20:00,130.09,130.14,129.91,130.0,9797.0,120.2598,120.306,120.0934,120.1766,9797.0
2023-01-10 12:25:00,130.03,130.23,129.92,129.93,20672.0,120.2043,120.3892,120.1027,120.1119,20672.0
2023-01-10 12:30:00,129.91,130.2,129.91,130.16,14024.0,120.0934,120.3615,120.0934,120.3245,14024.0
2023-01-10 12:35:00,130.16,130.29,130.08,130.25,39388.0,120.3245,120.4447,120.2506,120.4077,39388.0
2023-01-10 12:40:00,130.26,130.27,129.92,129.92,15843.0,120.417,120.4262,120.1027,120.1027,15843.0
2023-01-10 12:45:00,129.95,130.04,129.79,129.89,8745.0,120.1304,120.2136,119.9825,120.0749,8745.0
2023-01-10 12:50:00,129.91,130.16,129.85,130.05,13011.0,120.0934,120.3245,120.0379,120.2228,13011.0
2023-01-10 12:55:00,130.03,130.06,129.82,129.88,10803.0,120.2043,120.2321,120.0102,120.0657,10803.0
2023-01-10 13:00:00,129.87,130.13,129.72,130.08,14044.0,120.0564,120.2968,119.9178,120.2506,14044.0
2023-01-10 13:05:00,130.08,130.24,130.02,130.2,19698.0,120.2506,120.3985,120.1951,120.3615,19698.0
2023-01-10 13:10:00,130.17,130.3,130.12,130.28,30064.0,120.3338,120.4539,120.2875,120.4355,30064.0
2023-01-10 13:15:00,130.27,130.62,130.19,130.6,23529.0,120.4262,120.7498,120.3523,120.7313,23529.0
2023-01-10 13:20:00,130.62,130.85,130.51,130.76,24900.0,120.7498,120.9624,120.6481,120.8792,24900.0
2023-01-10 13:25:00,130.77,131.07,130.77,130.94,28136.0,120.8884,121.1658,120.8884,121.0456,28136.0
2023-01-10 13:30:00,130.97,131.18,130.91,131.1,20760.0,121.0733,121.2674,121.0178,121.1935,20760.0
2023-01-10 13:35:00,131.11,131.39,131.1,131.23,22007.0,121.2027,121.4616,121.1935,121.3137,22007.0
2023-01-10 13:40:00,131.23,131.33,131.1,131.17,22860.0,121.3137,121.4061,121.1935,121.2582,22860.0
2023-01-10 13:45:00,131.2,131.42,131.2,131.35,16564.0,121.2859,121.4893,121.2859,121.4246,16564.0
2023-01-10 13:50:00,131.34,131.38,131.03,131.22,19116.0,121.4154,121.4523,121.1288,121.3044,19116.0
2023-01-10 13:55:00,131.21,131.41,131.19,131.38,20827.0,121.2952,121.4801,121.2767,121.4523,20827.0
2023-01-10 14:00:00,131.38,131.67,131.38,131.66,28553.0,121.4523,121.7204,121.4523,121.7112,28553.0
2023-01-10 14:05:00,131.68,131.74,131.42,131.46,34618.0,121.7297,121.7851,121.4893,121.5263,34618.0
2023-01-10 14:10:00,131.41,131.59,131.17,131.58,17124.0,121.4801,121.6465,121.2582,121.6372,17124.0
2023-01-10 14:15:00,131.61,131.8,131.54,131.64,19036.0,121.665,121.8406,121.6002,121.6927,19036.0
2023-01-10 14:20:00,131.58,131.6,131.38,131.4,12383.0,121.6372,121.6557,121.4523,121.4708,12383.0
2023-01-10 14:25:00,131.41,131.49,131.22,131.31,15413.0,121.4801,121.554,121.3044,121.3876,15413.0
2023-01-10 14:30:00,131.32,131.51,131.31,131.33,13741.0,121.3969,121.5725,121.3876,121.4061,13741.0
2023-01-10 14:35:00,131.34,131.49,131.34,131.41,15013.0,121.4154,121.554,121.4154,121.4801,15013.0
2023-01-10 14:40:00,131.4,131.49,131.26,131.4,13616.0,121.4708,121.554,121.3414,121.4708,13616.0
2023-01-10 14:45:00,131.41,131.47,131.15,131.37,19823.0,121.4801,121.5355,121.2397,121.4431,19823.0
2023-01-10 14:50:00,131.37,131.59,131.22,131.58,19847.0,121.4431,121.6465,121.3044,121.6372,19847.0
2023-01-10 14:55:00,131.59,131.7,131.4,131.4,24858.0,121.6465,121.7481,121.4708,121.4708,24858.0
2023-01-10 15:00:00,131.4,131.45,131.3,131.41,34491.0,121.4708,121.517,121.3784,121.4801,34491.0
2023-01-10 15:05:00,131.42,131.42,131.11,131.3,29495.0,121.4893,121.4893,121.2027,121.3784,29495.0
2023-01-10 15:10:00,131.32,131.53,131.22,131.53,29372.0,121.3969,121.591,121.3044,121.591,29372.0
2023-01-10 15:15:00,131.56,131.7,131.46,131.46,22321.0,121.6187,121.7481,121.5263,121.5263,22321.0
2023-01-10 15:20:00,131.46,131.57,131.32,131.55,29578.0,121.5263,121.628,121.3969,121.6095,29578.0
2023-01-10 15:25:00,131.54,131.61,131.4,131.41,32337.0,121.6002,121.665,121.4708,121.4801,32337.0
2023-01-10 15:30:00,131.42,131.47,131.17,131.44,68729.0,121.4893,121.5355,121.2582,121.5078,68729.0
2023-01-10 15:35:00,131.46,131.84,131.42,131.83,45230.0,121.5263,121.8776,121.4893,121.8683,45230.0
2023-01-10 15:40:00,131.84,131.95,131.7,131.82,61948.0,121.8776,121.9793,121.7481,121.8591,61948.0
2023-01-10 15:45:00,131.79,132.06,131.67,131.68,72204.0,121.8313,122.0809,121.7204,121.7297,72204.0
2023-01-10 15:50:00,131.59,132.07,131.59,131.98,104579.0,121.6465,122.0902,121.6465,122.007,104579.0
2023-01-10 15:55:00,131.98,132.08,131.83,132.02,192884.0,122.007,122.0994,121.8683,122.044,192884.0
2023-01-11 09:30:00,133.32,134.2,133.1,133.74,98653.0,123.2457,124.0592,123.0424,123.634,98653.0
2023-01-11 09:35:00,133.72,133.78,132.92,133.19,20469.0,123.6155,123.671,122.876,123.1256,20469.0
2023-01-11 09:40:00,133.23,133.46,132.87,133.0,25530.0,123.1625,123.3752,122.8297,122.9499,25530.0
2023-01-11 09:45:00,132.97,133.08,132.55,132.73,20406.0,122.9222,123.0239,122.5339,122.7003,20406.0
2023-01-11 09:50:00,132.77,133.23,132.44,132.91,63626.0,122.7373,123.1625,122.4322,122.8667,63626.0
2023-01-11 09:55:00,132.9,133.23,132.71,133.17,22175.0,122.8575,123.1625,122.6818,123.1071,22175.0
2023-01-11 10:00:00,133.14,133.54,133.02,133.33,38471.0,123.0793,123.4491,122.9684,123.255,38471.0
2023-01-11 10:05:00,133.33,133.42,132.91,133.11,24822.0,123.255,123.3382,122.8667,123.0516,24822.0
2023-01-11 10:10:00,133.08,133.11,132.76,132.89,17743.0,123.0239,123.0516,122.7281,122.8482,17743.0
2023-01-11 10:15:00,132.87,132.87,132.31,132.55,35032.0,122.8297,122.8297,122.3121,122.5339,35032.0
2023-01-11 10:20:00,132.56,133.4,132.56,133.33,28080.0,122.5432,123.3197,122.5432,123.255,28080.0
2023-01-11 10:25:00,133.32,133.78,133.27,133.43,30794.0,123.2457,123.671,123.1995,123.3474,30794.0
2023-01-11 10:30:00,133.4,133.72,132.63,133.63,81480.0,123.3197,123.6155,122.6079,123.5323,81480.0
2023-01-11 10:35:00,133.61,133.98,133.34,133.87,26218.0,123.5138,123.8559,123.2642,123.7542,26218.0
2023-01-11 10:40:00,133.84,133.97,133.06,133.17,25210.0,123.7264,123.8466,123.0054,123.1071,25210.0
2023-01-11 10:45:00,133.17,133.43,132.9,132.97,19606.0,123.1071,123.3474,122.8575,122.9222,19606.0
2023-01-11 10:50:00,132.95,133.23,132.59,132.59,21679.0,122.9037,123.1625,122.5709,122.5709,21679.0
2023-01-11 10:55:00,132.58,132.8,132.33,132.72,27320.0,122.5617,122.765,122.3305,122.6911,27320.0
2023-01-11 11:00:00,132.78,133.42,132.69,133.32,31823.0,122.7465,123.3382,122.6633,123.2457,31823.0
2023-01-11 11:05:00,133.33,133.74,133.3,133.71,20948.0,123.255,123.634,123.2272,123.6063,20948.0
2023-01-11 11:10:00,133.68,133.8,133.58,133.62,20684.0,123.5785,123.6895,123.4861,123.5231,20684.0
2023-01-11 11:15:00,133.62,134.12,133.57,134.12,49060.0,123.5231,123.9853,123.4768,123.9853,49060.0
2023-01-11 11:20:00,134.1,134.16,133.86,134.03,33824.0,123.9668,124.0223,123.7449,123.9021,33824.0
2023-01-11 11:25:00,134.1,134.92,134.01,134.8,147707.0,123.9668,124.7248,123.8836,124.6139,147707.0
2023-01-11 11:30:00,134.83,134.94,134.52,134.84,48681.0,124.6416,124.7433,124.3551,124.6509,48681.0
2023-01-11 11:35:00,134.85,135.07,134.62,134.87,53429.0,124.6601,124.8635,124.4475,124.6786,53429.0
2023-01-11 11:40:00,134.92,135.11,134.57,134.82,33341.0,124.7248,124.9005,124.4013,124.6324,33341.0
2023-01-11 11:45:00,134.87,135.01,134.75,134.87,25340.0,124.6786,124.808,124.5677,124.6786,25340.0
2023-01-11 11:50:00,134.87,135.05,134.67,134.99,18499.0,124.6786,124.845,124.4937,124.7895,18499.0
2023-01-11 11:55:00,134.99,134.99,134.43,134.51,19068.0,124.7895,124.7895,124.2719,124.3458,19068.0
2023-01-11 12:00:00,134.5,134.55,134.17,134.41,29220.0,124.3366,124.3828,124.0315,124.2534,29220.0
2023-01-11 12:05:00,134.37,134.45,134.07,134.33,16235.0,124.2164,124.2903,123.9391,124.1794,16235.0
2023-01-11 12:10:00,134.31,134.66,134.28,134.56,14884.0,124.1609,124.4845,124.1332,124.392,14884.0
2023-01-11 12:15:00,134.56,134.63,134.13,134.21,19025.0,124.392,124.4567,123.9945,124.0685,19025.0
2023-01-11 12:20:00,134.23,134.3,133.97,133.98,23235.0,124.087,124.1517,123.8466,123.8559,23235.0
2023-01-11 12:25:00,133.99,134.15,133.6,133.74,18484.0,123.8651,124.013,123.5046,123.634,18484.0
2023-01-11 12:30:00,133.72,133.79,133.42,133.45,16118.0,123.6155,123.6802,123.3382,123.3659,16118.0
2023-01-11 12:35:00,133.44,133.44,132.9,132.9,25230.0,123.3567,123.3567,122.8575,122.8575,25230.0
2023-01-11 12:40:00,132.91,132.96,132.67,132.82,14890.0,122.8667,122.9129,122.6449,122.7835,14890.0
2023-01-11 12:45:00,132.87,133.04,132.84,132.94,14854.0,122.8297,122.9869,122.802,122.8944,14854.0
2023-01-11 12:50:00,132.93,133.32,132.92,133.14,17677.0,122.8852,123.2457,122.876,123.0793,17677.0
2023-01-11 12:55:00,133.14,133.29,132.97,133.0,16078.0,123.0793,123.218,122.9222,122.9499,16078.0
2023-01-11 13:00:00,133.04,133.2,132.83,132.87,12980.0,122.9869,123.1348,122.7928,122.8297,12980.0
2023-01-11 13:05:00,132.88,133.03,132.85,132.95,11186.0,122.839,122.9776,122.8113,122.9037,11186.0
2023-01-11 13:10:00,132.9,133.0,132.61,132.85,14946.0,122.8575,122.9499,122.5894,122.8113,14946.0
2023-01-11 13:15:00,132.87,132.87,132.38,132.39,14405.0,122.8297,122.8297,122.3768,122.386,14405.0
2023-01-11 13:20:00,132.38,132.5,132.23,132.4,18054.0,122.3768,122.4877,122.2381,122.3953,18054.0
2023-01-11 13:25:00,132.46,133.09,132.46,133.01,33979.0,122.4507,123.0331,122.4507,122.9592,33979.0
2023-01-11 13:30:00,132.96,133.11,132.8,132.81,10004.0,122.9129,123.0516,122.765,122.7743,10004.0
2023-01-11 13:35:00,132.8,132.94,132.8,132.89,7366.0,122.765,122.8944,122.765,122.8482,7366.0
2023-01-11 13:40:00,132.8,132.94,132.74,132.89,7735.0,122.765,122.8944,122.7096,122.8482,7735.0
2023-01-11 13:45:00,132.91,132.91,132.74,132.83,11506.0,122.8667,122.8667,122.7096,122.7928,11506.0
2023-01-11 13:50:00,132.81,133.14,132.79,133.03,13234.0,122.7743,123.0793,122.7558,122.9776,13234.0
2023-01-11 13:55:00,133.05,133.07,132.93,132.95,11140.0,122.9961,123.0146,122.8852,122.9037,11140.0
2023-01-11 14:00:00,132.95,133.19,132.94,133.06,11323.0,122.9037,123.1256,122.8944,123.0054,11323.0
2023-01-11 14:05:00,133.06,133.06,132.7,132.84,27274.0,123.0054,123.0054,122.6726,122.802,27274.0
2023-01-11 14:10:00,132.83,133.19,132.76,133.14,20910.0,122.7928,123.1256,122.7281,123.0793,20910.0
2023-01-11 14:15:00,133.12,133.31,133.03,133.3,19441.0,123.0608,123.2365,122.9776,123.2272,19441.0
2023-01-11 14:20:00,133.33,133.58,133.3,133.58,25686.0,123.255,123.4861,123.2272,123.4861,25686.0
2023-01-11 14:25:00,133.58,133.86,133.57,133.8,32292.0,123.4861,123.7449,123.4768,123.6895,32292.0
2023-01-11 14:30:00,133.79,134.09,133.79,133.96,46715.0,123.6802,123.9576,123.6802,123.8374,46715.0
2023-01-11 14:35:00,133.97,134.18,133.96,134.06,43842.0,123.8466,124.0407,123.8374,123.9298,43842.0
2023-01-11 14:40:00,134.06,134.19,133.89,134.18,46702.0,123.9298,124.05,123.7727,124.0407,46702.0
2023-01-11 14:45:00,134.16,134.17,133.99,134.13,23838.0,124.0223,124.0315,123.8651,123.9945,23838.0
2023-01-11 14:50:00,134.15,134.26,134.03,134.16,18512.0,124.013,124.1147,123.9021,124.0223,18512.0
2023-01-11 14:55:00,134.15,134.28,134.09,134.12,18572.0,124.013,124.1332,123.9576,123.9853,18572.0
2023-01-11 15:00:00,134.12,134.36,133.72,133.72,31348.0,123.9853,124.2071,123.6155,123.6155,31348.0
2023-01-11 15:05:00,133.75,133.8,133.46,133.53,21700.0,123.6432,123.6895,123.3752,123.4399,21700.0
2023-01-11 15:10:00,133.46,133.77,133.43,133.77,42002.0,123.3752,123.6617,123.3474,123.6617,42002.0
2023-01-11 15:15:00,133.8,133.93,133.52,133.6,17064.0,123.6895,123.8096,123.4306,123.5046,17064.0
2023-01-11 15:20:00,133.64,133.68,133.36,133.4,15346.0,123.5416,123.5785,123.2827,123.3197,15346.0
2023-01-11 15:25:00,133.39,133.41,133.19,133.29,31628.0,123.3104,123.3289,123.1256,123.218,31628.0
2023-01-11 15:30:00,133.28,133.28,132.85,133.03,33249.0,123.2088,123.2088,122.8113,122.9776,33249.0
2023-01-11 15:35:00,133.01,133.22,133.01,133.14,34912.0,122.9592,123.1533,122.9592,123.0793,34912.0
2023-01-11 15:40:00,133.13,133.23,132.91,133.2,47286.0,123.0701,123.1625,122.8667,123.1348,47286.0
2023-01-11 15:45:00,133.21,133.63,133.21,133.63,74540.0,123.144,123.5323,123.144,123.5323,74540.0
2023-01-11 15:50:00,133.6,133.82,133.48,133.6,124962.0,123.5046,123.708,123.3936,123.5046,124962.0
2023-01-11 15:55:00,133.6,133.75,133.47,133.58,251803.0,123.5046,123.6432,123.3844,123.4861,251803.0
2023-01-12 09:30:00,134.23,134.91,134.02,134.62,41328.0,124.087,124.7156,123.8928,124.4475,41328.0
2023-01-12 09:35:00,134.63,134.75,134.2,134.34,24842.0,124.4567,124.5677,124.0592,124.1887,24842.0
2023-01-12 09:40:00,134.36,134.5,133.82,134.12,16704.0,124.2071,124.3366,123.708,123.9853,16704.0
2023-01-12 09:45:00,134.16,135.5,134.07,135.43,40317.0,124.0223,125.261,123.9391,125.1963,40317.0
2023-01-12 09:50:00,135.47,135.9,135.01,135.78,89640.0,125.2333,125.6308,124.808,125.5198,89640.0
2023-01-12 09:55:00,135.78,136.27,135.3,136.21,56236.0,125.5198,125.9728,125.0761,125.9174,56236.0
2023-01-12 10:00:00,136.21,136.45,135.68,135.89,60984.0,125.9174,126.1392,125.4274,125.6215,60984.0
2023-01-12 10:05:00,135.77,136.16,135.72,135.96,16292.0,125.5106,125.8711,125.4644,125.6862,16292.0
2023-01-12 10:10:00,136.04,136.98,135.95,136.21,35372.0,125.7602,126.6292,125.677,125.9174,35372.0
2023-01-12 10:15:00,136.19,136.37,136.06,136.29,21284.0,125.8989,126.0653,125.7787,125.9913,21284.0
2023-01-12 10:20:00,136.34,136.73,136.05,136.68,29237.0,126.0375,126.3981,125.7694,126.3518,29237.0
2023-01-12 10:25:00,136.5,136.96,136.36,136.86,19230.0,126.1854,126.6107,126.056,126.5182,19230.0
2023-01-12 10:30:00,136.85,137.26,136.38,137.26,42648.0,126.509,126.888,126.0745,126.888,42648.0
2023-01-12 10:35:00,137.27,137.27,136.3,136.5,45543.0,126.8973,126.8973,126.0006,126.1854,45543.0
2023-01-12 10:40:00,136.51,137.11,136.21,136.47,111027.0,126.1947,126.7493,125.9174,126.1577,111027.0
2023-01-12 10:45:00,136.48,137.0,136.18,136.75,15878.0,126.167,126.6477,125.8896,126.4165,15878.0
2023-01-12 10:50:00,136.73,136.93,136.39,136.7,14951.0,126.3981,126.5829,126.0838,126.3703,14951.0
2023-01-12 10:55:00,136.74,136.99,136.39,136.79,11369.0,126.4073,126.6384,126.0838,126.4535,11369.0
2023-01-12 11:00:00,136.72,136.72,136.11,136.42,15878.0,126.3888,126.3888,125.8249,126.1115,15878.0
2023-01-12 11:05:00,136.42,136.55,136.2,136.41,8211.0,126.1115,126.2317,125.9081,126.1022,8211.0
2023-01-12 11:10:00,136.46,136.59,136.34,136.4,11150.0,126.1485,126.2686,126.0375,126.093,11150.0
2023-01-12 11:15:00,136.43,136.43,135.97,136.02,16975.0,126.1207,126.1207,125.6955,125.7417,16975.0
2023-01-12 11:20:00,135.98,136.32,135.88,136.3,17274.0,125.7047,126.019,125.6123,126.0006,17274.0
2023-01-12 11:25:00,136.27,136.34,135.97,136.0,17805.0,125.9728,126.0375,125.6955,125.7232,17805.0
2023-01-12 11:30:00,135.95,136.03,135.29,135.51,18088.0,125.677,125.751,125.0669,125.2702,18088.0
2023-01-12 11:35:00,135.54,135.69,135.38,135.51,170621.0,125.298,125.4366,125.1501,125.2702,170621.0
2023-01-12 11:40:00,135.5,135.84,135.49,135.73,33835.0,125.261,125.5753,125.2518,125.4736,33835.0
2023-01-12 11:45:00,135.72,135.76,135.4,135.47,16552.0,125.4644,125.5014,125.1686,125.2333,16552.0
2023-01-12 11:50:00,135.49,135.58,135.31,135.31,10931.0,125.2518,125.335,125.0854,125.0854,10931.0
2023-01-12 11:55:00,135.4,135.46,135.23,135.35,11263.0,125.1686,125.224,125.0114,125.1223,11263.0
2023-01-12 12:00:00,135.41,135.64,135.35,135.64,12907.0,125.1778,125.3904,125.1223,125.3904,12907.0
2023-01-12 12:05:00,135.64,135.73,135.27,135.27,19956.0,125.3904,125.4736,125.0484,125.0484,19956.0
2023-01-12 12:10:00,135.28,135.37,135.14,135.26,15070.0,125.0576,125.1408,124.9282,125.0391,15070.0
2023-01-12 12:15:00,135.25,135.35,134.94,135.25,26099.0,125.0299,125.1223,124.7433,125.0299,26099.0
2023-01-12 12:20:00,135.26,135.28,135.05,135.05,15248.0,125.0391,125.0576,124.845,124.845,15248.0
2023-01-12 12:25:00,135.08,135.21,135.02,135.12,15573.0,124.8727,124.9929,124.8173,124.9097,15573.0
2023-01-12 12:30:00,135.15,135.19,134.92,134.97,20647.0,124.9375,124.9744,124.7248,124.7711,20647.0
2023-01-12 12:35:00,134.97,135.01,134.83,134.83,19646.0,124.7711,124.808,124.6416,124.6416,19646.0
2023-01-12 12:40:00,134.81,135.3,134.78,135.2,30327.0,124.6231,125.0761,124.5954,124.9837,30327.0
2023-01-12 12:45:00,135.18,135.2,134.96,135.07,8107.0,124.9652,124.9837,124.7618,124.8635,8107.0
2023-01-12 12:50:00,135.07,135.39,135.06,135.39,21932.0,124.8635,125.1593,124.8543,125.1593,21932.0
2023-01-12 12:55:00,135.39,135.73,135.28,135.69,25944.0,125.1593,125.4736,125.0576,125.4366,25944.0
2023-01-12 13:00:00,135.72,136.04,135.72,135.84,16392.0,125.4644,125.7602,125.4644,125.5753,16392.0
2023-01-12 13:05:00,135.8,135.94,135.65,135.71,8711.0,125.5383,125.6678,125.3997,125.4551,8711.0
2023-01-12 13:10:00,135.67,136.05,135.67,136.05,19652.0,125.4182,125.7694,125.4182,125.7694,19652.0
2023-01-12 13:15:00,136.04,136.17,135.69,135.73,14003.0,125.7602,125.8804,125.4366,125.4736,14003.0
2023-01-12 13:20:00,135.77,135.82,135.51,135.82,8268.0,125.5106,125.5568,125.2702,125.5568,8268.0
2023-01-12 13:25:00,135.75,135.75,135.14,135.14,4794.0,125.4921,125.4921,124.9282,124.9282,4794.0
2023-01-12 13:30:00,135.15,135.37,135.08,135.21,9638.0,124.9375,125.1408,124.8727,124.9929,9638.0
2023-01-12 13:35:00,135.2,135.29,135.05,135.25,12530.0,124.9837,125.0669,124.845,125.0299,12530.0
2023-01-12 13:40:00,135.29,135.38,135.23,135.34,9134.0,125.0669,125.1501,125.0114,125.1131,9134.0
2023-01-12 13:45:00,135.32,135.5,135.24,135.46,8245.0,125.0946,125.261,125.0207,125.224,8245.0
2023-01-12 13:50:00,135.44,135.51,135.33,135.41,17619.0,125.2055,125.2702,125.1039,125.1778,17619.0
2023-01-12 13:55:00,135.41,135.61,135.39,135.56,21818.0,125.1778,125.3627,125.1593,125.3165,21818.0
2023-01-12 14:00:00,135.58,135.61,135.01,135.06,12270.0,125.335,125.3627,124.808,124.8543,12270.0
2023-01-12 14:05:00,135.01,135.01,134.6,134.69,9772.0,124.808,124.808,124.429,124.5122,9772.0
2023-01-12 14:10:00,134.7,134.82,134.67,134.81,7604.0,124.5215,124.6324,124.4937,124.6231,7604.0
2023-01-12 14:15:00,134.83,135.04,134.76,135.04,9559.0,124.6416,124.8358,124.5769,124.8358,9559.0
2023-01-12 14:20:00,135.04,135.07,134.65,134.78,18559.0,124.8358,124.8635,124.4752,124.5954,18559.0
2023-01-12 14:25:00,134.76,134.93,134.5,134.88,23041.0,124.5769,124.7341,124.3366,124.6879,23041.0
2023-01-12 14:30:00,134.94,135.24,134.91,135.14,23987.0,124.7433,125.0207,124.7156,124.9282,23987.0
2023-01-12 14:35:00,135.14,135.18,134.93,135.12,11240.0,124.9282,124.9652,124.7341,124.9097,11240.0
2023-01-12 14:40:00,135.15,135.34,135.13,135.16,12921.0,124.9375,125.1131,124.919,124.9467,12921.0
2023-01-12 14:45:00,135.24,135.38,135.17,135.19,10079.0,125.0207,125.1501,124.9559,124.9744,10079.0
2023-01-12 14:50:00,135.19,135.25,134.93,135.01,9327.0,124.9744,125.0299,124.7341,124.808,9327.0
2023-01-12 14:55:00,135.02,135.13,134.92,135.12,14620.0,124.8173,124.919,124.7248,124.9097,14620.0
2023-01-12 15:00:00,135.12,135.34,135.04,135.28,22794.0,124.9097,125.1131,124.8358,125.0576,22794.0
2023-01-12 15:05:00,135.29,135.32,134.95,134.99,16220.0,125.0669,125.0946,124.7526,124.7895,16220.0
2023-01-12 15:10:00,135.0,135.01,134.78,134.88,14171.0,124.7988,124.808,124.5954,124.6879,14171.0
2023-01-12 15:15:00,134.84,134.86,134.53,134.65,21703.0,124.6509,124.6694,124.3643,124.4752,21703.0
2023-01-12 15:20:00,134.67,134.97,134.52,134.92,32238.0,124.4937,124.7711,124.3551,124.7248,32238.0
2023-01-12 15:25:00,134.91,135.02,134.83,134.94,26253.0,124.7156,124.8173,124.6416,124.7433,26253.0
2023-01-12 15:30:00,134.93,135.02,134.71,134.98,24662.0,124.7341,124.8173,124.5307,124.7803,24662.0
2023-01-12 15:35:00,134.98,135.03,134.83,134.95,24340.0,124.7803,124.8265,124.6416,124.7526,24340.0
2023-01-12 15:40:00,134.96,135.17,134.95,135.04,33154.0,124.7618,124.9559,124.7526,124.8358,33154.0
2023-01-12 15:45:00,135.02,135.08,134.86,134.95,38394.0,124.8173,124.8727,124.6694,124.7526,38394.0
2023-01-12 15:50:00,134.98,135.36,134.97,135.27,66101.0,124.7803,125.1316,124.7711,125.0484,66101.0
2023-01-12 15:55:00,135.23,135.37,135.18,135.32,173751.0,125.0114,125.1408,124.9652,125.0946,173751.0
2023-01-13 09:30:00,135.32,135.99,135.18,135.75,42739.0,125.0946,125.714,124.9652,125.4921,42739.0
2023-01-13 09:35:00,135.68,135.68,134.76,134.78,21228.0,125.4274,125.4274,124.5769,124.5954,21228.0
2023-01-13 09:40:00,135.1,135.25,134.87,135.09,19987.0,124.8912,125.0299,124.6786,124.882,19987.0
2023-01-13 09:45:00,135.09,135.1,134.39,134.76,45987.0,124.882,124.8912,124.2349,124.5769,45987.0
2023-01-13 09:50:00,134.76,135.22,134.58,135.14,38696.0,124.5769,125.0022,124.4105,124.9282,38696.0
2023-01-13 09:55:00,135.15,135.63,134.76,135.63,35673.0,124.9375,125.3812,124.5769,125.3812,35673.0
2023-01-13 10:00:00,135.56,136.04,135.31,135.31,102162.0,125.3165,125.7602,125.0854,125.0854,102162.0
2023-01-13 10:05:00,135.31,135.92,134.98,134.98,14248.0,125.0854,125.6493,124.7803,124.7803,14248.0
2023-01-13 10:10:00,134.98,135.4,134.92,135.28,9827.0,124.7803,125.1686,124.7248,125.0576,9827.0
2023-01-13 10:15:00,135.24,135.34,134.91,135.17,10769.0,125.0207,125.1131,124.7156,124.9559,10769.0
2023-01-13 10:20:00,135.21,135.65,135.13,135.6,6078.0,124.9929,125.3997,124.919,125.3534,6078.0
2023-01-13 10:25:00,135.56,135.98,135.55,135.98,9351.0,125.3165,125.7047,125.3072,125.7047,9351.0
2023-01-13 10:30:00,136.0,136.35,135.88,136.22,21785.0,125.7232,126.0468,125.6123,125.9266,21785.0
2023-01-13 10:35:00,136.17,136.31,135.98,136.25,11194.0,125.8804,126.0098,125.7047,125.9543,11194.0
2023-01-13 10:40:00,136.21,136.42,136.17,136.37,7210.0,125.9174,126.1115,125.8804,126.0653,7210.0
2023-01-13 10:45:00,136.4,136.59,136.32,136.36,12445.0,126.093,126.2686,126.019,126.056,12445.0
2023-01-13 10:50:00,136.37,136.62,136.2,136.26,18569.0,126.0653,126.2964,125.9081,125.9636,18569.0
2023-01-13 10:55:00,136.27,136.41,136.0,136.32,17702.0,125.9728,126.1022,125.7232,126.019,17702.0
2023-01-13 11:00:00,136.4,136.41,136.15,136.28,6540.0,126.093,126.1022,125.8619,125.9821,6540.0
2023-01-13 11:05:00,136.31,136.31,135.85,135.85,12962.0,126.0098,126.0098,125.5846,125.5846,12962.0
2023-01-13 11:10:00,135.8,136.05,135.71,136.05,17836.0,125.5383,125.7694,125.4551,125.7694,17836.0
2023-01-13 11:15:00,136.07,136.09,135.78,135.94,14977.0,125.7879,125.8064,125.5198,125.6678,14977.0
2023-01-13 11:20:00,136.02,136.2,135.87,136.06,7325.0,125.7417,125.9081,125.603,125.7787,7325.0
2023-01-13 11:25:00,136.12,136.3,136.12,136.24,7257.0,125.8342,126.0006,125.8342,125.9451,7257.0
2023-01-13 11:30:00,136.25,136.44,136.11,136.13,13549.0,125.9543,126.13,125.8249,125.8434,13549.0
2023-01-13 11:35:00,136.13,136.42,136.04,136.15,9296.0,125.8434,126.1115,125.7602,125.8619,9296.0
2023-01-13 11:40:00,136.2,136.28,136.03,136.05,4856.0,125.9081,125.9821,125.751,125.7694,4856.0
2023-01-13 11:45:00,136.0,136.11,135.8,135.97,9058.0,125.7232,125.8249,125.5383,125.6955,9058.0
2023-01-13 11:50:00,135.97,136.05,135.86,135.94,5986.0,125.6955,125.7694,125.5938,125.6678,5986.0
2023-01-13 11:55:00,135.94,136.0,135.65,135.73,11798.0,125.6678,125.7232,125.3997,125.4736,11798.0
2023-01-13 12:00:00,135.73,135.81,135.51,135.55,12355.0,125.4736,125.5476,125.2702,125.3072,12355.0
2023-01-13 12:05:00,135.45,135.46,135.14,135.43,22333.0,125.2148,125.224,124.9282,125.1963,22333.0
2023-01-13 12:10:00,135.47,135.77,135.47,135.59,7588.0,125.2333,125.5106,125.2333,125.3442,7588.0
2023-01-13 12:15:00,135.58,135.61,135.36,135.4,12925.0,125.335,125.3627,125.1316,125.1686,12925.0
2023-01-13 12:20:00,135.28,135.38,135.17,135.18,11362.0,125.0576,125.1501,124.9559,124.9652,11362.0
2023-01-13 12:25:00,135.19,135.28,135.04,135.28,10753.0,124.9744,125.0576,124.8358,125.0576,10753.0
2023-01-13 12:30:00,135.24,135.28,135.08,135.24,9156.0,125.0207,125.0576,124.8727,125.0207,9156.0
2023-01-13 12:35:00,135.29,135.36,135.19,135.24,20854.0,125.0669,125.1316,124.9744,125.0207,20854.0
2023-01-13 12:40:00,135.25,135.46,135.12,135.34,6554.0,125.0299,125.224,124.9097,125.1131,6554.0
2023-01-13 12:45:00,135.34,135.45,135.27,135.44,8055.0,125.1131,125.2148,125.0484,125.2055,8055.0
2023-01-13 12:50:00,135.47,135.69,135.37,135.62,35026.0,125.2333,125.4366,125.1408,125.3719,35026.0
2023-01-13 12:55:00,135.65,135.91,135.6,135.82,10789.0,125.3997,125.64,125.3534,125.5568,10789.0
2023-01-13 13:00:00,135.89,136.09,135.78,135.78,46146.0,125.6215,125.8064,125.5198,125.5198,46146.0
2023-01-13 13:05:00,135.76,135.91,135.59,135.78,31655.0,125.5014,125.64,125.3442,125.5198,31655.0
2023-01-13 13:10:00,135.77,135.77,135.59,135.75,8488.0,125.5106,125.5106,125.3442,125.4921,8488.0
2023-01-13 13:15:00,135.75,135.9,135.67,135.67,5949.0,125.4921,125.6308,125.4182,125.4182,5949.0
2023-01-13 13:20:00,135.63,135.71,135.55,135.69,6939.0,125.3812,125.4551,125.3072,125.4366,6939.0
2023-01-13 13:25:00,135.57,135.62,135.45,135.51,9151.0,125.3257,125.3719,125.2148,125.2702,9151.0
2023-01-13 13:30:00,135.54,135.59,135.39,135.48,13671.0,125.298,125.3442,125.1593,125.2425,13671.0
2023-01-13 13:35:00,135.49,135.76,135.49,135.75,20330.0,125.2518,125.5014,125.2518,125.4921,20330.0
2023-01-13 13:40:00,135.78,136.19,135.78,136.15,19575.0,125.5198,125.8989,125.5198,125.8619,19575.0
2023-01-13 13:45:00,136.17,136.76,136.15,136.72,30378.0,125.8804,126.4258,125.8619,126.3888,30378.0
2023-01-13 13:50:00,136.72,136.73,136.41,136.42,16569.0,126.3888,126.3981,126.1022,126.1115,16569.0
2023-01-13 13:55:00,136.42,136.9,136.42,136.89,16138.0,126.1115,126.5552,126.1115,126.546,16138.0
2023-01-13 14:00:00,136.9,136.98,136.7,136.72,26983.0,126.5552,126.6292,126.3703,126.3888,26983.0
2023-01-13 14:05:00,136.72,136.84,136.68,136.69,11443.0,126.3888,126.4997,126.3518,126.3611,11443.0
2023-01-13 14:10:00,136.7,137.12,136.7,137.07,17990.0,126.3703,126.7586,126.3703,126.7124,17990.0
2023-01-13 14:15:00,137.08,137.08,136.87,136.97,18724.0,126.7216,126.7216,126.5275,126.6199,18724.0
2023-01-13 14:20:00,136.95,136.95,136.68,136.69,12387.0,126.6014,126.6014,126.3518,126.3611,12387.0
2023-01-13 14:25:00,136.68,136.79,136.4,136.41,22821.0,126.3518,126.4535,126.093,126.1022,22821.0
2023-01-13 14:30:00,136.39,136.51,136.21,136.5,22249.0,126.0838,126.1947,125.9174,126.1854,22249.0
2023-01-13 14:35:00,136.51,136.65,136.25,136.61,13667.0,126.1947,126.3241,125.9543,126.2871,13667.0
2023-01-13 14:40:00,136.65,136.78,136.62,136.75,11486.0,126.3241,126.4443,126.2964,126.4165,11486.0
2023-01-13 14:45:00,136.74,136.74,136.52,136.56,9508.0,126.4073,126.4073,126.2039,126.2409,9508.0
2023-01-13 14:50:00,136.55,136.55,136.36,136.4,9752.0,126.2317,126.2317,126.056,126.093,9752.0
2023-01-13 14:55:00,136.41,136.48,136.35,136.44,9790.0,126.1022,126.167,126.0468,126.13,9790.0
2023-01-13 15:00:00,136.47,136.69,136.4,136.62,12868.0,126.1577,126.3611,126.093,126.2964,12868.0
2023-01-13 15:05:00,136.62,136.78,136.61,136.74,10934.0,126.2964,126.4443,126.2871,126.4073,10934.0
2023-01-13 15:10:00,136.75,136.78,136.29,136.33,11860.0,126.4165,126.4443,125.9913,126.0283,11860.0
2023-01-13 15:15:00,136.33,136.38,136.15,136.33,16864.0,126.0283,126.0745,125.8619,126.0283,16864.0
2023-01-13 15:20:00,136.32,136.35,136.16,136.18,16888.0,126.019,126.0468,125.8711,125.8896,16888.0
2023-01-13 15:25:00,136.15,136.38,136.12,136.31,16476.0,125.8619,126.0745,125.8342,126.0098,16476.0
2023-01-13 15:30:00,136.32,136.43,136.27,136.32,21600.0,126.019,126.1207,125.9728,126.019,21600.0
2023-01-13 15:35:00,136.34,136.46,136.34,136.46,19058.0,126.0375,126.1485,126.0375,126.1485,19058.0
2023-01-13 15:40:00,136.46,136.68,136.43,136.63,30351.0,126.1485,126.3518,126.1207,126.3056,30351.0
2023-01-13 15:45:00,136.63,136.68,136.51,136.59,40162.0,126.3056,126.3518,126.1947,126.2686,40162.0
2023-01-13 15:50:00,136.58,136.6,135.9,136.07,83661.0,126.2594,126.2779,125.6308,125.7879,83661.0
2023-01-13 15:55:00,136.08,136.17,135.96,136.1,124281.0,125.7972,125.8804,125.6862,125.8157,124281.0
2023-01-17 09:30:00,137.62,138.62,137.41,137.96,116274.0,127.2208,128.1452,127.0267,127.5351,116274.0
2023-01-17 09:35:00,137.96,138.78,137.95,138.42,55482.0,127.5351,128.2932,127.5259,127.9604,55482.0
2023-01-17 09:40:00,138.46,139.26,138.33,139.26,49792.0,127.9973,128.7369,127.8772,128.7369,49792.0
2023-01-17 09:45:00,139.21,139.72,139.04,139.72,51838.0,128.6907,129.1621,128.5335,129.1621,51838.0
2023-01-17 09:50:00,139.6,139.85,138.91,138.92,49908.0,129.0512,129.2823,128.4133,128.4226,49908.0
2023-01-17 09:55:00,138.91,139.29,138.81,138.9,24808.0,128.4133,128.7646,128.3209,128.4041,24808.0
2023-01-17 10:00:00,138.9,138.97,138.31,138.55,28541.0,128.4041,128.4688,127.8587,128.0805,28541.0
2023-01-17 10:05:00,138.53,138.91,138.49,138.82,11675.0,128.062,128.4133,128.0251,128.3301,11675.0
2023-01-17 10:10:00,138.68,138.78,138.3,138.33,13207.0,128.2007,128.2932,127.8494,127.8772,13207.0
2023-01-17 10:15:00,138.33,138.39,138.13,138.3,13451.0,127.8772,127.9326,127.6923,127.8494,13451.0
2023-01-17 10:20:00,138.28,138.56,138.16,138.53,19037.0,127.8309,128.0898,127.72,128.062,19037.0
2023-01-17 10:25:00,138.54,138.58,137.85,138.1,22083.0,128.0713,128.1083,127.4334,127.6645,22083.0
2023-01-17 10:30:00,138.03,138.03,137.45,137.77,26489.0,127.5998,127.5998,127.0637,127.3595,26489.0
2023-01-17 10:35:00,137.83,137.83,137.49,137.75,10794.0,127.4149,127.4149,127.1006,127.341,10794.0
2023-01-17 10:40:00,137.69,137.89,137.55,137.75,18696.0,127.2855,127.4704,127.1561,127.341,18696.0
2023-01-17 10:45:00,137.74,137.81,137.34,137.61,17462.0,127.3317,127.3965,126.962,127.2116,17462.0
2023-01-17 10:50:00,137.62,137.72,137.52,137.67,16885.0,127.2208,127.3133,127.1284,127.267,16885.0
2023-01-17 10:55:00,137.66,137.7,137.21,137.64,16532.0,127.2578,127.2948,126.8418,127.2393,16532.0
2023-01-17 11:00:00,137.72,137.81,137.37,137.53,33271.0,127.3133,127.3965,126.9897,127.1376,33271.0
2023-01-17 11:05:00,137.56,137.74,137.46,137.52,17407.0,127.1653,127.3317,127.0729,127.1284,17407.0
2023-01-17 11:10:00,137.53,137.54,137.15,137.16,26739.0,127.1376,127.1469,126.7863,126.7956,26739.0
2023-01-17 11:15:00,137.15,137.2,136.61,136.77,32133.0,126.7863,126.8325,126.2871,126.435,32133.0
2023-01-17 11:20:00,136.8,136.85,136.62,136.63,16556.0,126.4628,126.509,126.2964,126.3056,16556.0
2023-01-17 11:25:00,136.6,136.82,136.45,136.71,23158.0,126.2779,126.4813,126.1392,126.3796,23158.0
2023-01-17 11:30:00,136.69,137.25,136.65,136.89,31559.0,126.3611,126.8788,126.3241,126.546,31559.0
2023-01-17 11:35:00,136.89,136.96,136.62,136.64,11730.0,126.546,126.6107,126.2964,126.3149,11730.0
2023-01-17 11:40:00,136.68,136.81,136.5,136.64,21304.0,126.3518,126.472,126.1854,126.3149,21304.0
2023-01-17 11:45:00,136.64,137.05,136.62,137.05,16188.0,126.3149,126.6939,126.2964,126.6939,16188.0
2023-01-17 11:50:00,137.05,137.2,136.77,136.81,16389.0,126.6939,126.8325,126.435,126.472,16389.0
2023-01-17 11:55:00,136.74,136.74,136.52,136.55,6536.0,126.4073,126.4073,126.2039,126.2317,6536.0
2023-01-17 12:00:00,136.59,136.77,136.58,136.77,7936.0,126.2686,126.435,126.2594,126.435,7936.0
2023-01-17 12:05:00,136.8,136.98,136.71,136.93,6865.0,126.4628,126.6292,126.3796,126.5829,6865.0
2023-01-17 12:10:00,136.88,136.88,136.74,136.81,5167.0,126.5367,126.5367,126.4073,126.472,5167.0
2023-01-17 12:15:00,136.81,136.84,136.55,136.58,4470.0,126.472,126.4997,126.2317,126.2594,4470.0
2023-01-17 12:20:00,136.64,136.7,136.55,136.63,12966.0,126.3149,126.3703,126.2317,126.3056,12966.0
2023-01-17 12:25:00,136.6,136.61,136.29,136.32,8893.0,126.2779,126.2871,125.9913,126.019,8893.0
2023-01-17 12:30:00,136.33,136.56,136.25,136.48,9835.0,126.0283,126.2409,125.9543,126.167,9835.0
2023-01-17 12:35:00,136.51,136.52,136.26,136.27,6139.0,126.1947,126.2039,125.9636,125.9728,6139.0
2023-01-17 12:40:00,136.26,136.4,136.24,136.35,10737.0,125.9636,126.093,125.9451,126.0468,10737.0
2023-01-17 12:45:00,136.3,136.33,136.12,136.15,7338.0,126.0006,126.0283,125.8342,125.8619,7338.0
2023-01-17 12:50:00,136.14,136.34,136.04,136.33,11817.0,125.8526,126.0375,125.7602,126.0283,11817.0
2023-01-17 12:55:00,136.3,136.43,136.28,136.41,7439.0,126.0006,126.1207,125.9821,126.1022,7439.0
2023-01-17 13:00:00,136.38,136.58,136.32,136.56,10369.0,126.0745,126.2594,126.019,126.2409,10369.0
2023-01-17 13:05:00,136.58,136.59,136.34,136.58,11622.0,126.2594,126.2686,126.0375,126.2594,11622.0
2023-01-17 13:10:00,136.5,136.6,136.43,136.55,7438.0,126.1854,126.2779,126.1207,126.2317,7438.0
2023-01-17 13:15:00,136.52,136.73,136.48,136.55,30083.0,126.2039,126.3981,126.167,126.2317,30083.0
2023-01-17 13:20:00,136.58,136.91,136.57,136.84,5875.0,126.2594,126.5645,126.2502,126.4997,5875.0
2023-01-17 13:25:00,136.82,137.0,136.7,136.93,13280.0,126.4813,126.6477,126.3703,126.5829,13280.0
2023-01-17 13:30:00,136.86,136.92,136.75,136.87,5677.0,126.5182,126.5737,126.4165,126.5275,5677.0
2023-01-17 13:35:00,136.87,136.94,136.56,136.56,34594.0,126.5275,126.5922,126.2409,126.2409,34594.0
2023-01-17 13:40:00,136.56,136.69,136.55,136.63,7640.0,126.2409,126.3611,126.2317,126.3056,7640.0
2023-01-17 13:45:00,136.59,136.7,136.45,136.7,18220.0,126.2686,126.3703,126.1392,126.3703,18220.0
2023-01-17 13:50:00,136.69,136.82,136.67,136.74,15262.0,126.3611,126.4813,126.3426,126.4073,15262.0
2023-01-17 13:55:00,136.81,136.91,136.78,136.9,9785.0,126.472,126.5645,126.4443,126.5552,9785.0
2023-01-17 14:00:00,136.86,137.05,136.84,136.85,12911.0,126.5182,126.6939,126.4997,126.509,12911.0
2023-01-17 14:05:00,136.87,136.9,136.72,136.8,9090.0,126.5275,126.5552,126.3888,126.4628,9090.0
2023-01-17 14:10:00,136.81,137.0,136.77,136.86,9906.0,126.472,126.6477,126.435,126.5182,9906.0
2023-01-17 14:15:00,136.86,136.86,136.68,136.83,11614.0,126.5182,126.5182,126.3518,126.4905,11614.0
2023-01-17 14:20:00,136.8,136.8,136.53,136.73,46969.0,126.4628,126.4628,126.2132,126.3981,46969.0
2023-01-17 14:25:00,136.69,136.7,136.46,136.48,42675.0,126.3611,126.3703,126.1485,126.167,42675.0
2023-01-17 14:30:00,136.5,136.8,136.5,136.8,11503.0,126.1854,126.4628,126.1854,126.4628,11503.0
2023-01-17 14:35:00,136.8,136.97,136.75,136.8,22318.0,126.4628,126.6199,126.4165,126.4628,22318.0
2023-01-17 14:40:00,136.78,136.88,136.75,136.88,5554.0,126.4443,126.5367,126.4165,126.5367,5554.0
2023-01-17 14:45:00,136.92,136.94,136.67,136.77,8793.0,126.5737,126.5922,126.3426,126.435,8793.0
2023-01-17 14:50:00,136.76,136.91,136.68,136.73,11561.0,126.4258,126.5645,126.3518,126.3981,11561.0
2023-01-17 14:55:00,136.74,136.74,136.38,136.38,12324.0,126.4073,126.4073,126.0745,126.0745,12324.0
2023-01-17 15:00:00,136.4,136.56,136.35,136.36,12857.0,126.093,126.2409,126.0468,126.056,12857.0
2023-01-17 15:05:00,136.36,136.42,136.16,136.24,16920.0,126.056,126.1115,125.8711,125.9451,16920.0
2023-01-17 15:10:00,136.22,136.32,136.13,136.15,11106.0,125.9266,126.019,125.8434,125.8619,11106.0
2023-01-17 15:15:00,136.14,136.52,136.07,136.5,29445.0,125.8526,126.2039,125.7879,126.1854,29445.0
2023-01-17 15:20:00,136.49,136.58,136.34,136.5,13956.0,126.1762,126.2594,126.0375,126.1854,13956.0
2023-01-17 15:25:00,136.53,136.56,136.24,136.27,15317.0,126.2132,126.2409,125.9451,125.9728,15317.0
2023-01-17 15:30:00,136.22,136.35,136.09,136.35,18171.0,125.9266,126.0468,125.8064,126.0468,18171.0
2023-01-17 15:35:00,136.37,136.76,136.34,136.75,16041.0,126.0653,126.4258,126.0375,126.4165,16041.0
2023-01-17 15:40:00,136.73,136.89,136.67,136.88,25317.0,126.3981,126.546,126.3426,126.5367,25317.0
2023-01-17 15:45:00,136.86,137.12,136.84,137.11,49046.0,126.5182,126.7586,126.4997,126.7493,49046.0
2023-01-17 15:50:00,137.05,137.21,136.95,137.16,51775.0,126.6939,126.8418,126.6014,126.7956,51775.0
2023-01-17 15:55:00,137.16,137.65,137.15,137.61,136673.0,126.7956,127.2485,126.7863,127.2116,136673.0
2023-01-18 09:30:00,139.0,139.55,138.6,139.53,86915.0,128.4965,129.005,128.1268,128.9865,86915.0
2023-01-18 09:35:00,139.35,139.35,138.85,139.02,31171.0,128.8201,128.8201,128.3579,128.515,31171.0
2023-01-18 09:40:00,139.02,139.09,138.52,139.09,19684.0,128.515,128.5797,128.0528,128.5797,19684.0
2023-01-18 09:45:00,139.16,139.25,138.72,139.25,25220.0,128.6444,128.7276,128.2377,128.7276,25220.0
2023-01-18 09:50:00,139.21,139.25,138.88,139.07,15688.0,128.6907,128.7276,128.3856,128.5612,15688.0
2023-01-18 09:55:00,139.2,139.54,139.11,139.24,31650.0,128.6814,128.9957,128.5982,128.7184,31650.0
2023-01-18 10:00:00,139.22,139.4,138.7,139.1,18507.0,128.6999,128.8663,128.2192,128.589,18507.0
2023-01-18 10:05:00,139.11,139.28,139.01,139.08,12598.0,128.5982,128.7554,128.5058,128.5705,12598.0
2023-01-18 10:10:00,139.02,139.58,139.0,139.57,17659.0,128.515,129.0327,128.4965,129.0235,17659.0
2023-01-18 10:15:00,139.58,139.9,139.38,139.9,36296.0,129.0327,129.3285,128.8478,129.3285,36296.0
2023-01-18 10:20:00,139.92,140.16,139.76,140.07,75108.0,129.347,129.5689,129.1991,129.4857,75108.0
2023-01-18 10:25:00,140.1,140.6,140.06,140.36,44470.0,129.5134,129.9756,129.4764,129.7538,44470.0
2023-01-18 10:30:00,140.35,140.39,140.01,140.06,51593.0,129.7445,129.7815,129.4302,129.4764,51593.0
2023-01-18 10:35:00,140.0,140.07,139.49,139.54,15835.0,129.421,129.4857,128.9495,128.9957,15835.0
2023-01-18 10:40:00,139.54,139.6,139.07,139.12,25570.0,128.9957,129.0512,128.5612,128.6075,25570.0
2023-01-18 10:45:00,139.14,139.32,138.94,139.23,71154.0,128.6259,128.7923,128.4411,128.7091,71154.0
2023-01-18 10:50:00,139.18,139.45,139.02,139.03,14215.0,128.6629,128.9125,128.515,128.5243,14215.0
2023-01-18 10:55:00,139.01,139.01,138.7,138.8,25443.0,128.5058,128.5058,128.2192,128.3116,25443.0
2023-01-18 11:00:00,138.83,138.95,138.18,138.3,22067.0,128.3394,128.4503,127.7385,127.8494,22067.0
2023-01-18 11:05:00,138.27,138.31,137.69,137.72,50830.0,127.8217,127.8587,127.2855,127.3133,50830.0
2023-01-18 11:10:00,137.77,138.19,137.59,138.07,60590.0,127.3595,127.7477,127.1931,127.6368,60590.0
2023-01-18 11:15:00,138.01,138.01,137.5,137.5,26964.0,127.5813,127.5813,127.1099,127.1099,26964.0
2023-01-18 11:20:00,137.5,137.69,137.37,137.49,19156.0,127.1099,127.2855,126.9897,127.1006,19156.0
2023-01-18 11:25:00,137.49,137.64,137.32,137.43,36683.0,127.1006,127.2393,126.9435,127.0452,36683.0
2023-01-18 11:30:00,137.38,137.39,137.12,137.3,18996.0,126.9989,127.0082,126.7586,126.925,18996.0
2023-01-18 11:35:00,137.3,137.34,136.8,136.97,48656.0,126.925,126.962,126.4628,126.6199,48656.0
2023-01-18 11:40:00,136.9,136.9,136.21,136.21,25250.0,126.5552,126.5552,125.9174,125.9174,25250.0
2023-01-18 11:45:00,136.28,136.71,136.26,136.67,12847.0,125.9821,126.3796,125.9636,126.3426,12847.0
2023-01-18 11:50:00,136.66,136.68,136.39,136.68,5990.0,126.3333,126.3518,126.0838,126.3518,5990.0
2023-01-18 11:55:00,136.68,136.77,136.45,136.62,24928.0,126.3518,126.435,126.1392,126.2964,24928.0
2023-01-18 12:00:00,136.62,136.76,136.22,136.27,13009.0,126.2964,126.4258,125.9266,125.9728,13009.0
2023-01-18 12:05:00,136.23,136.24,135.6,135.71,39246.0,125.9358,125.9451,125.3534,125.4551,39246.0
2023-01-18 12:10:00,135.67,135.67,135.25,135.34,26310.0,125.4182,125.4182,125.0299,125.1131,26310.0
2023-01-18 12:15:00,135.34,135.74,135.23,135.65,19588.0,125.1131,125.4829,125.0114,125.3997,19588.0
2023-01-18 12:20:00,135.61,135.61,135.13,135.19,12446.0,125.3627,125.3627,124.919,124.9744,12446.0
2023-01-18 12:25:00,135.16,135.24,134.89,135.09,23542.0,124.9467,125.0207,124.6971,124.882,23542.0
2023-01-18 12:30:00,135.05,135.31,134.9,135.23,13555.0,124.845,125.0854,124.7063,125.0114,13555.0
2023-01-18 12:35:00,135.21,135.3,134.96,135.05,18577.0,124.9929,125.0761,124.7618,124.845,18577.0
2023-01-18 12:40:00,135.01,135.01,134.5,134.79,34427.0,124.808,124.808,124.3366,124.6047,34427.0
2023-01-18 12:45:00,134.67,135.04,134.59,135.0,8909.0,124.4937,124.8358,124.4198,124.7988,8909.0
2023-01-18 12:50:00,135.02,135.03,134.79,134.84,5856.0,124.8173,124.8265,124.6047,124.6509,5856.0
2023-01-18 12:55:00,134.81,135.07,134.77,134.98,5525.0,124.6231,124.8635,124.5862,124.7803,5525.0
2023-01-18 13:00:00,134.98,135.15,134.86,135.03,17651.0,124.7803,124.9375,124.6694,124.8265,17651.0
2023-01-18 13:05:00,135.05,135.14,134.86,134.9,8645.0,124.845,124.9282,124.6694,124.7063,8645.0
2023-01-18 13:10:00,134.94,135.04,134.83,135.01,7423.0,124.7433,124.8358,124.6416,124.808,7423.0
2023-01-18 13:15:00,135.05,135.05,134.77,134.84,10145.0,124.845,124.845,124.5862,124.6509,10145.0
2023-01-18 13:20:00,134.79,135.0,134.76,135.0,9062.0,124.6047,124.7988,124.5769,124.7988,9062.0
2023-01-18 13:25:00,135.01,135.23,134.99,135.22,9961.0,124.808,125.0114,124.7895,125.0022,9961.0
2023-01-18 13:30:00,135.22,135.69,135.18,135.51,19438.0,125.0022,125.4366,124.9652,125.2702,19438.0
2023-01-18 13:35:00,135.46,135.49,135.2,135.2,26941.0,125.224,125.2518,124.9837,124.9837,26941.0
2023-01-18 13:40:00,135.21,135.4,135.07,135.37,30117.0,124.9929,125.1686,124.8635,125.1408,30117.0
2023-01-18 13:45:00,135.37,135.42,135.25,135.28,18976.0,125.1408,125.187,125.0299,125.0576,18976.0
2023-01-18 13:50:00,135.25,135.35,135.12,135.13,9825.0,125.0299,125.1223,124.9097,124.919,9825.0
2023-01-18 13:55:00,135.1,135.15,134.92,134.95,19033.0,124.8912,124.9375,124.7248,124.7526,19033.0
2023-01-18 14:00:00,134.93,135.25,134.86,135.23,47452.0,124.7341,125.0299,124.6694,125.0114,47452.0
2023-01-18 14:05:00,135.21,135.23,134.89,135.14,18779.0,124.9929,125.0114,124.6971,124.9282,18779.0
2023-01-18 14:10:00,135.17,135.28,134.9,135.01,24131.0,124.9559,125.0576,124.7063,124.808,24131.0
2023-01-18 14:15:00,135.08,135.08,134.72,134.75,25746.0,124.8727,124.8727,124.5399,124.5677,25746.0
2023-01-18 14:20:00,134.75,135.45,134.75,135.42,20073.0,124.5677,125.2148,124.5677,125.187,20073.0
2023-01-18 14:25:00,135.44,135.71,135.42,135.68,17447.0,125.2055,125.4551,125.187,125.4274,17447.0
2023-01-18 14:30:00,135.67,135.73,135.34,135.36,11047.0,125.4182,125.4736,125.1131,125.1316,11047.0
2023-01-18 14:35:00,135.32,135.49,135.22,135.34,12625.0,125.0946,125.2518,125.0022,125.1131,12625.0
2023-01-18 14:40:00,135.33,135.55,135.19,135.48,8917.0,125.1039,125.3072,124.9744,125.2425,8917.0
2023-01-18 14:45:00,135.55,135.62,135.47,135.51,8597.0,125.3072,125.3719,125.2333,125.2702,8597.0
2023-01-18 14:50:00,135.5,135.5,135.29,135.33,6893.0,125.261,125.261,125.0669,125.1039,6893.0
2023-01-18 14:55:00,135.3,135.32,135.08,135.11,11611.0,125.0761,125.0946,124.8727,124.9005,11611.0
2023-01-18 15:00:00,135.03,135.04,134.76,134.87,20561.0,124.8265,124.8358,124.5769,124.6786,20561.0
2023-01-18 15:05:00,134.84,135.06,134.71,135.05,25492.0,124.6509,124.8543,124.5307,124.845,25492.0
2023-01-18 15:10:00,135.09,135.33,135.07,135.31,23989.0,124.882,125.1039,124.8635,125.0854,23989.0
2023-01-18 15:15:00,135.3,135.43,135.03,135.43,21782.0,125.0761,125.1963,124.8265,125.1963,21782.0
2023-01-18 15:20:00,135.47,135.48,135.15,135.16,19750.0,125.2333,125.2425,124.9375,124.9467,19750.0
2023-01-18 15:25:00,135.15,135.43,135.0,135.36,31756.0,124.9375,125.1963,124.7988,125.1316,31756.0
2023-01-18 15:30:00,135.36,135.39,135.06,135.31,32808.0,125.1316,125.1593,124.8543,125.0854,32808.0
2023-01-18 15:35:00,135.32,135.61,135.32,135.43,49335.0,125.0946,125.3627,125.0946,125.1963,49335.0
2023-01-18 15:40:00,135.44,135.59,135.35,135.59,31708.0,125.2055,125.3442,125.1223,125.3442,31708.0
2023-01-18 15:45:00,135.6,135.65,135.33,135.37,48470.0,125.3534,125.3997,125.1039,125.1408,48470.0
2023-01-18 15:50:00,135.35,135.7,135.23,135.5,65440.0,125.1223,125.4459,125.0114,125.261,65440.0
2023-01-18 15:55:00,135.52,135.66,135.41,135.48,178231.0,125.2795,125.4089,125.1778,125.2425,178231.0
2023-01-19 09:30:00,134.68,135.71,134.0,135.62,70684.0,124.503,125.4551,123.8744,125.3719,70684.0
2023-01-19 09:35:00,135.62,135.69,134.63,134.91,22555.0,125.3719,125.4366,124.4567,124.7156,22555.0
2023-01-19 09:40:00,134.93,135.01,134.26,134.41,16420.0,124.7341,124.808,124.1147,124.2534,16420.0
2023-01-19 09:45:00,134.43,135.05,134.43,134.73,21192.0,124.2719,124.845,124.2719,124.5492,21192.0
2023-01-19 09:50:00,134.86,135.29,134.84,135.21,13515.0,124.6694,125.0669,124.6509,124.9929,13515.0
2023-01-19 09:55:00,135.17,135.35,134.79,134.87,15207.0,124.9559,125.1223,124.6047,124.6786,15207.0
2023-01-19 10:00:00,134.91,135.09,134.39,134.46,15395.0,124.7156,124.882,124.2349,124.2996,15395.0
2023-01-19 10:05:00,134.44,134.83,134.38,134.79,15817.0,124.2811,124.6416,124.2256,124.6047,15817.0
2023-01-19 10:10:00,134.56,134.64,133.95,134.08,16480.0,124.392,124.466,123.8281,123.9483,16480.0
2023-01-19 10:15:00,134.31,135.11,134.2,135.09,22274.0,124.1609,124.9005,124.0592,124.882,22274.0
2023-01-19 10:20:00,135.11,135.41,135.0,135.18,17812.0,124.9005,125.1778,124.7988,124.9652,17812.0
2023-01-19 10:25:00,135.24,135.38,134.85,134.9,21796.0,125.0207,125.1501,124.6601,124.7063,21796.0
2023-01-19 10:30:00,134.93,135.12,134.83,135.11,47422.0,124.7341,124.9097,124.6416,124.9005,47422.0
2023-01-19 10:35:00,135.23,135.7,135.15,135.51,17102.0,125.0114,125.4459,124.9375,125.2702,17102.0
2023-01-19 10:40:00,135.54,135.94,135.39,135.69,24834.0,125.298,125.6678,125.1593,125.4366,24834.0
2023-01-19 10:45:00,135.69,136.14,135.6,135.83,17501.0,125.4366,125.8526,125.3534,125.5661,17501.0
2023-01-19 10:50:00,135.81,135.88,135.31,135.56,8445.0,125.5476,125.6123,125.0854,125.3165,8445.0
2023-01-19 10:55:00,135.53,135.66,135.35,135.59,15318.0,125.2887,125.4089,125.1223,125.3442,15318.0
2023-01-19 11:00:00,135.54,135.97,135.26,135.64,10413.0,125.298,125.6955,125.0391,125.3904,10413.0
2023-01-19 11:05:00,135.64,136.09,135.6,135.89,13048.0,125.3904,125.8064,125.3534,125.6215,13048.0
2023-01-19 11:10:00,135.94,136.08,135.61,135.67,14797.0,125.6678,125.7972,125.3627,125.4182,14797.0
2023-01-19 11:15:00,135.68,135.78,135.34,135.35,6786.0,125.4274,125.5198,125.1131,125.1223,6786.0
2023-01-19 11:20:00,135.38,135.38,135.16,135.16,10997.0,125.1501,125.1501,124.9467,124.9467,10997.0
2023-01-19 11:25:00,135.11,135.11,134.6,134.67,23701.0,124.9005,124.9005,124.429,124.4937,23701.0
2023-01-19 11:30:00,134.69,135.39,134.69,135.31,28480.0,124.5122,125.1593,124.5122,125.0854,28480.0
2023-01-19 11:35:00,135.34,135.34,135.05,135.28,14207.0,125.1131,125.1131,124.845,125.0576,14207.0
2023-01-19 11:40:00,135.31,135.34,134.92,135.0,9559.0,125.0854,125.1131,124.7248,124.7988,9559.0
2023-01-19 11:45:00,135.18,135.48,135.13,135.46,13179.0,124.9652,125.2425,124.919,125.224,13179.0
2023-01-19 11:50:00,135.43,135.7,135.39,135.66,16079.0,125.1963,125.4459,125.1593,125.4089,16079.0
2023-01-19 11:55:00,135.65,135.71,135.57,135.68,13384.0,125.3997,125.4551,125.3257,125.4274,13384.0
2023-01-19 12:00:00,135.7,136.12,135.7,136.06,23123.0,125.4459,125.8342,125.4459,125.7787,23123.0
2023-01-19 12:05:00,136.12,136.65,136.12,136.63,11884.0,125.8342,126.3241,125.8342,126.3056,11884.0
2023-01-19 12:10:00,136.7,136.95,136.34,136.84,31358.0,126.3703,126.6014,126.0375,126.4997,31358.0
2023-01-19 12:15:00,136.88,137.01,136.64,136.97,19756.0,126.5367,126.6569,126.3149,126.6199,19756.0
2023-01-19 12:20:00,136.99,137.13,136.91,136.92,11803.0,126.6384,126.7678,126.5645,126.5737,11803.0
2023-01-19 12:25:00,136.95,137.15,136.86,137.06,11719.0,126.6014,126.7863,126.5182,126.7031,11719.0
2023-01-19 12:30:00,137.15,137.22,136.84,136.98,23003.0,126.7863,126.851,126.4997,126.6292,23003.0
2023-01-19 12:35:00,137.03,137.26,136.99,137.07,12605.0,126.6754,126.888,126.6384,126.7124,12605.0
2023-01-19 12:40:00,137.05,137.08,136.69,136.72,15233.0,126.6939,126.7216,126.3611,126.3888,15233.0
2023-01-19 12:45:00,136.7,136.9,136.67,136.71,10455.0,126.3703,126.5552,126.3426,126.3796,10455.0
2023-01-19 12:50:00,136.71,136.86,136.62,136.63,12716.0,126.3796,126.5182,126.2964,126.3056,12716.0
2023-01-19 12:55:00,136.61,137.01,136.56,137.0,7400.0,126.2871,126.6569,126.2409,126.6477,7400.0
2023-01-19 13:00:00,137.03,137.11,136.82,136.88,23521.0,126.6754,126.7493,126.4813,126.5367,23521.0
2023-01-19 13:05:00,136.86,137.14,136.72,137.12,14909.0,126.5182,126.7771,126.3888,126.7586,14909.0
2023-01-19 13:10:00,137.14,137.17,136.95,137.08,8968.0,126.7771,126.8048,126.6014,126.7216,8968.0
2023-01-19 13:15:00,137.05,137.14,136.81,137.09,12174.0,126.6939,126.7771,126.472,126.7309,12174.0
2023-01-19 13:20:00,137.11,137.14,136.92,136.92,10944.0,126.7493,126.7771,126.5737,126.5737,10944.0
2023-01-19 13:25:00,136.88,136.88,136.57,136.66,17128.0,126.5367,126.5367,126.2502,126.3333,17128.0
2023-01-19 13:30:00,136.69,136.92,136.65,136.8,14620.0,126.3611,126.5737,126.3241,126.4628,14620.0
2023-01-19 13:35:00,136.8,137.04,136.8,137.03,17229.0,126.4628,126.6846,126.4628,126.6754,17229.0
2023-01-19 13:40:00,137.03,137.08,136.75,137.06,20001.0,126.6754,126.7216,126.4165,126.7031,20001.0
2023-01-19 13:45:00,137.06,137.5,136.91,137.34,30672.0,126.7031,127.1099,126.5645,126.962,30672.0
2023-01-19 13:50:00,137.34,137.66,137.34,137.61,15181.0,126.962,127.2578,126.962,127.2116,15181.0
2023-01-19 13:55:00,137.62,137.85,137.59,137.77,22317.0,127.2208,127.4334,127.1931,127.3595,22317.0
2023-01-19 14:00:00,137.78,137.96,137.63,137.95,18691.0,127.3687,127.5351,127.2301,127.5259,18691.0
2023-01-19 14:05:00,137.98,138.09,137.82,138.06,23318.0,127.5536,127.6553,127.4057,127.6276,23318.0
2023-01-19 14:10:00,138.05,138.06,137.61,137.97,22037.0,127.6183,127.6276,127.2116,127.5444,22037.0
2023-01-19 14:15:00,137.96,138.14,137.9,138.05,22642.0,127.5351,127.7015,127.4796,127.6183,22642.0
2023-01-19 14:20:00,138.06,138.35,138.01,138.3,15526.0,127.6276,127.8956,127.5813,127.8494,15526.0
2023-01-19 14:25:00,138.28,138.28,138.02,138.06,22913.0,127.8309,127.8309,127.5906,127.6276,22913.0
2023-01-19 14:30:00,138.06,138.16,137.85,138.16,25817.0,127.6276,127.72,127.4334,127.72,25817.0
2023-01-19 14:35:00,138.15,138.33,138.11,138.2,18589.0,127.7108,127.8772,127.6738,127.757,18589.0
2023-01-19 14:40:00,138.21,138.38,138.13,138.23,20643.0,127.7662,127.9234,127.6923,127.7847,20643.0
2023-01-19 14:45:00,138.25,138.38,138.2,138.3,12348.0,127.8032,127.9234,127.757,127.8494,12348.0
2023-01-19 14:50:00,138.31,138.36,138.21,138.29,16993.0,127.8587,127.9049,127.7662,127.8402,16993.0
2023-01-19 14:55:00,138.27,138.38,138.18,138.34,17077.0,127.8217,127.9234,127.7385,127.8864,17077.0
2023-01-19 15:00:00,138.36,138.58,138.34,138.44,23758.0,127.9049,128.1083,127.8864,127.9788,23758.0
2023-01-19 15:05:00,138.43,138.47,138.22,138.44,20110.0,127.9696,128.0066,127.7755,127.9788,20110.0
2023-01-19 15:10:00,138.49,138.51,138.3,138.41,29821.0,128.0251,128.0436,127.8494,127.9511,29821.0
2023-01-19 15:15:00,138.42,138.54,138.2,138.47,57126.0,127.9604,128.0713,127.757,128.0066,57126.0
2023-01-19 15:20:00,138.46,138.8,138.44,138.46,30519.0,127.9973,128.3116,127.9788,127.9973,30519.0
2023-01-19 15:25:00,138.47,138.72,138.4,138.66,20696.0,128.0066,128.2377,127.9419,128.1822,20696.0
2023-01-19 15:30:00,138.69,138.78,138.52,138.77,35030.0,128.21,128.2932,128.0528,128.2839,35030.0
2023-01-19 15:35:00,138.76,138.87,138.5,138.78,33935.0,128.2747,128.3764,128.0343,128.2932,33935.0
2023-01-19 15:40:00,138.78,138.87,138.6,138.61,41691.0,128.2932,128.3764,128.1268,128.136,41691.0
2023-01-19 15:45:00,138.62,138.66,138.4,138.4,42084.0,128.1452,128.1822,127.9419,127.9419,42084.0
2023-01-19 15:50:00,138.41,138.59,138.28,138.53,76010.0,127.9511,128.1175,127.8309,128.062,76010.0
2023-01-19 15:55:00,138.54,138.66,138.41,138.47,160708.0,128.0713,128.1822,127.9511,128.0066,160708.0
2023-01-20 09:30:00,139.09,139.58,138.28,138.88,195082.0,128.5797,129.0327,127.8309,128.3856,195082.0
2023-01-20 09:35:00,138.89,138.9,137.76,138.26,39137.0,128.3948,128.4041,127.3502,127.8124,39137.0
2023-01-20 09:40:00,138.38,138.86,138.2,138.56,25029.0,127.9234,128.3671,127.757,128.0898,25029.0
2023-01-20 09:45:00,138.59,139.05,138.29,138.29,48271.0,128.1175,128.5428,127.8402,127.8402,48271.0
2023-01-20 09:50:00,138.29,138.85,138.14,138.64,27069.0,127.8402,128.3579,127.7015,128.1637,27069.0
2023-01-20 09:55:00,138.71,139.27,138.59,139.27,27826.0,128.2284,128.7461,128.1175,128.7461,27826.0
2023-01-20 10:00:00,139.26,139.86,139.16,139.78,32098.0,128.7369,129.2915,128.6444,129.2176,32098.0
2023-01-20 10:05:00,139.77,139.96,139.38,139.86,19288.0,129.2083,129.384,128.8478,129.2915,19288.0
2023-01-20 10:10:00,139.86,139.86,139.29,139.3,22960.0,129.2915,129.2915,128.7646,128.7739,22960.0
2023-01-20 10:15:00,139.33,139.59,139.03,139.52,18370.0,128.8016,129.0419,128.5243,128.9772,18370.0
2023-01-20 10:20:00,139.53,140.05,139.53,140.0,68422.0,128.9865,129.4672,128.9865,129.421,68422.0
2023-01-20 10:25:00,139.99,140.5,139.99,140.45,63574.0,129.4117,129.8832,129.4117,129.837,63574.0
2023-01-20 10:30:00,140.45,140.51,139.96,140.31,20160.0,129.837,129.8924,129.384,129.7075,20160.0
2023-01-20 10:35:00,140.25,140.62,140.21,140.28,38130.0,129.6521,129.9941,129.6151,129.6798,38130.0
2023-01-20 10:40:00,140.21,140.44,140.0,140.08,19658.0,129.6151,129.8277,129.421,129.4949,19658.0
2023-01-20 10:45:00,140.08,140.09,139.81,139.97,45720.0,129.4949,129.5042,129.2453,129.3932,45720.0
2023-01-20 10:50:00,139.94,140.44,139.9,140.42,31623.0,129.3655,129.8277,129.3285,129.8092,31623.0
2023-01-20 10:55:00,140.45,140.84,140.45,140.79,23487.0,129.837,130.1975,129.837,130.1513,23487.0
2023-01-20 11:00:00,140.84,141.23,140.71,141.23,46085.0,130.1975,130.558,130.0773,130.558,46085.0
2023-01-20 11:05:00,141.19,141.82,141.17,141.66,60300.0,130.521,131.1034,130.5026,130.9555,60300.0
2023-01-20 11:10:00,141.64,142.25,141.63,142.21,43350.0,130.937,131.5009,130.9278,131.464,43350.0
2023-01-20 11:15:00,142.18,142.6,142.18,142.34,44348.0,131.4362,131.8245,131.4362,131.5841,44348.0
2023-01-20 11:20:00,142.36,142.75,142.23,142.72,21851.0,131.6026,131.9632,131.4825,131.9354,21851.0
2023-01-20 11:25:00,142.75,142.84,142.4,142.65,36368.0,131.9632,132.0464,131.6396,131.8707,36368.0
2023-01-20 11:30:00,142.66,142.69,142.22,142.34,30122.0,131.88,131.9077,131.4732,131.5841,30122.0
2023-01-20 11:35:00,142.33,142.87,142.27,142.71,32286.0,131.5749,132.0741,131.5194,131.9262,32286.0
2023-01-20 11:40:00,142.71,142.75,142.33,142.35,28807.0,131.9262,131.9632,131.5749,131.5934,28807.0
2023-01-20 11:45:00,142.35,142.61,142.27,142.41,12947.0,131.5934,131.8337,131.5194,131.6489,12947.0
2023-01-20 11:50:00,142.35,142.43,142.17,142.33,15809.0,131.5934,131.6673,131.427,131.5749,15809.0
2023-01-20 11:55:00,142.31,142.41,141.8,141.84,30826.0,131.5564,131.6489,131.0849,131.1219,30826.0
2023-01-20 12:00:00,141.85,142.15,141.77,142.1,26898.0,131.1312,131.4085,131.0572,131.3623,26898.0
2023-01-20 12:05:00,142.07,142.07,141.6,141.95,12324.0,131.3345,131.3345,130.9001,131.2236,12324.0
2023-01-20 12:10:00,141.99,142.17,141.84,142.04,19943.0,131.2606,131.427,131.1219,131.3068,19943.0
2023-01-20 12:15:00,142.05,142.17,142.03,142.12,16647.0,131.3161,131.427,131.2976,131.3808,16647.0
2023-01-20 12:20:00,142.15,142.19,142.0,142.06,15431.0,131.4085,131.4455,131.2698,131.3253,15431.0
2023-01-20 12:25:00,142.09,142.25,141.98,142.18,13765.0,131.353,131.5009,131.2513,131.4362,13765.0
2023-01-20 12:30:00,142.2,142.24,141.93,142.02,14661.0,131.4547,131.4917,131.2051,131.2883,14661.0
2023-01-20 12:35:00,141.99,142.07,141.69,141.93,17071.0,131.2606,131.3345,130.9833,131.2051,17071.0
2023-01-20 12:40:00,141.95,142.19,141.93,142.1,14338.0,131.2236,131.4455,131.2051,131.3623,14338.0
2023-01-20 12:45:00,142.1,142.1,141.5,141.58,24183.0,131.3623,131.3623,130.8076,130.8816,24183.0
2023-01-20 12:50:00,141.59,141.74,141.55,141.71,12539.0,130.8908,131.0295,130.8538,131.0017,12539.0
2023-01-20 12:55:00,141.69,141.87,141.69,141.83,12576.0,130.9833,131.1497,130.9833,131.1127,12576.0
2023-01-20 13:00:00,141.89,142.11,141.8,142.1,16011.0,131.1681,131.3715,131.0849,131.3623,16011.0
2023-01-20 13:05:00,142.09,142.09,141.62,141.63,13203.0,131.353,131.353,130.9185,130.9278,13203.0
2023-01-20 13:10:00,141.62,141.81,141.35,141.77,9519.0,130.9185,131.0942,130.669,131.0572,9519.0
2023-01-20 13:15:00,141.81,141.92,141.56,141.56,10423.0,131.0942,131.1959,130.8631,130.8631,10423.0
2023-01-20 13:20:00,141.56,141.62,141.38,141.52,8765.0,130.8631,130.9185,130.6967,130.8261,8765.0
2023-01-20 13:25:00,141.54,141.62,141.35,141.47,8296.0,130.8446,130.9185,130.669,130.7799,8296.0
2023-01-20 13:30:00,141.46,141.67,141.41,141.45,16540.0,130.7706,130.9648,130.7244,130.7614,16540.0
2023-01-20 13:35:00,141.47,141.55,141.24,141.28,14891.0,130.7799,130.8538,130.5673,130.6042,14891.0
2023-01-20 13:40:00,141.28,141.42,141.19,141.2,16973.0,130.6042,130.7337,130.521,130.5303,16973.0
2023-01-20 13:45:00,141.19,141.55,141.17,141.55,21541.0,130.521,130.8538,130.5026,130.8538,21541.0
2023-01-20 13:50:00,141.55,141.93,141.52,141.9,23976.0,130.8538,131.2051,130.8261,131.1774,23976.0
2023-01-20 13:55:00,141.87,141.91,141.73,141.79,24369.0,131.1497,131.1866,131.0202,131.0757,24369.0
2023-01-20 14:00:00,141.82,142.02,141.76,141.82,16365.0,131.1034,131.2883,131.048,131.1034,16365.0
2023-01-20 14:05:00,141.86,142.09,141.84,141.99,9092.0,131.1404,131.353,131.1219,131.2606,9092.0
2023-01-20 14:10:00,141.99,141.99,141.73,141.87,8903.0,131.2606,131.2606,131.0202,131.1497,8903.0
2023-01-20 14:15:00,141.87,142.03,141.87,142.02,9253.0,131.1497,131.2976,131.1497,131.2883,9253.0
2023-01-20 14:20:00,142.02,142.02,141.64,141.8,15223.0,131.2883,131.2883,130.937,131.0849,15223.0
2023-01-20 14:25:00,141.78,142.17,141.78,142.0,35327.0,131.0665,131.427,131.0665,131.2698,35327.0
2023-01-20 14:30:00,141.97,142.14,141.97,142.14,10483.0,131.2421,131.3993,131.2421,131.3993,10483.0
2023-01-20 14:35:00,142.12,142.38,142.1,142.38,15402.0,131.3808,131.6211,131.3623,131.6211,15402.0
2023-01-20 14:40:00,142.35,142.43,142.25,142.33,12717.0,131.5934,131.6673,131.5009,131.5749,12717.0
2023-01-20 14:45:00,142.33,142.33,142.02,142.05,8773.0,131.5749,131.5749,131.2883,131.3161,8773.0
2023-01-20 14:50:00,142.06,142.32,142.0,142.28,9337.0,131.3253,131.5657,131.2698,131.5287,9337.0
2023-01-20 14:55:00,142.26,142.4,142.2,142.4,9966.0,131.5102,131.6396,131.4547,131.6396,9966.0
2023-01-20 15:00:00,142.43,142.54,142.37,142.51,16140.0,131.6673,131.769,131.6119,131.7413,16140.0
2023-01-20 15:05:00,142.5,142.5,142.13,142.13,12961.0,131.7321,131.7321,131.39,131.39,12961.0
2023-01-20 15:10:00,142.16,142.28,142.07,142.23,13591.0,131.4177,131.5287,131.3345,131.4825,13591.0
2023-01-20 15:15:00,142.23,142.43,142.23,142.34,19228.0,131.4825,131.6673,131.4825,131.5841,19228.0
2023-01-20 15:20:00,142.37,142.37,142.02,142.18,22636.0,131.6119,131.6119,131.2883,131.4362,22636.0
2023-01-20 15:25:00,142.17,142.3,142.16,142.29,35922.0,131.427,131.5472,131.4177,131.5379,35922.0
2023-01-20 15:30:00,142.3,142.4,142.03,142.05,21874.0,131.5472,131.6396,131.2976,131.3161,21874.0
2023-01-20 15:35:00,142.05,142.2,141.91,142.2,24874.0,131.3161,131.4547,131.1866,131.4547,24874.0
2023-01-20 15:40:00,142.17,142.3,142.11,142.17,32675.0,131.427,131.5472,131.3715,131.427,32675.0
2023-01-20 15:45:00,142.17,142.4,142.0,142.36,40147.0,131.427,131.6396,131.2698,131.6026,40147.0
2023-01-20 15:50:00,142.37,142.58,142.3,142.5,95750.0,131.6119,131.806,131.5472,131.7321,95750.0
2023-01-20 15:55:00,142.48,142.8,142.45,142.7,202499.0,131.7136,132.0094,131.6858,131.9169,202499.0
2023-01-23 09:30:00,143.57,144.1,143.04,143.78,79468.0,132.7212,133.2111,132.2312,132.9153,79468.0
2023-01-23 09:35:00,143.89,144.22,143.49,144.02,33577.0,133.017,133.3221,132.6472,133.1372,33577.0
2023-01-23 09:40:00,144.04,144.08,143.35,143.83,61181.0,133.1557,133.1927,132.5178,132.9616,61181.0
2023-01-23 09:45:00,143.88,144.24,143.57,144.03,29170.0,133.0078,133.3406,132.7212,133.1464,29170.0
2023-01-23 09:50:00,144.07,144.46,143.78,144.44,20657.0,133.1834,133.5439,132.9153,133.5255,20657.0
2023-01-23 09:55:00,144.41,144.9,143.94,143.98,33396.0,133.4977,133.9507,133.0632,133.1002,33396.0
2023-01-23 10:00:00,144.01,145.08,143.98,144.63,92955.0,133.128,134.1171,133.1002,133.7011,92955.0
2023-01-23 10:05:00,144.62,145.07,144.1,145.04,30645.0,133.6919,134.1079,133.2111,134.0801,30645.0
2023-01-23 10:10:00,144.98,145.7,144.85,145.51,51646.0,134.0247,134.6902,133.9045,134.5146,51646.0
2023-01-23 10:15:00,145.46,145.9,145.3,145.85,32183.0,134.4684,134.8751,134.3205,134.8289,32183.0
2023-01-23 10:20:00,145.8,146.1,145.61,146.03,41545.0,134.7827,135.06,134.607,134.9953,41545.0
2023-01-23 10:25:00,146.02,146.03,145.61,145.84,28927.0,134.9861,134.9953,134.607,134.8197,28927.0
2023-01-23 10:30:00,145.82,145.94,145.24,145.39,35243.0,134.8012,134.9121,134.265,134.4037,35243.0
2023-01-23 10:35:00,145.37,145.9,145.23,145.85,37053.0,134.3852,134.8751,134.2558,134.8289,37053.0
2023-01-23 10:40:00,145.82,146.11,145.79,145.89,17529.0,134.8012,135.0693,134.7734,134.8659,17529.0
2023-01-23 10:45:00,145.9,145.97,145.5,145.78,19285.0,134.8751,134.9398,134.5054,134.7642,19285.0
2023-01-23 10:50:00,145.74,146.22,145.68,146.19,21424.0,134.7272,135.171,134.6718,135.1432,21424.0
2023-01-23 10:55:00,146.17,146.7,146.16,146.65,28511.0,135.1247,135.6147,135.1155,135.5685,28511.0
2023-01-23 11:00:00,146.73,146.91,146.41,146.82,23905.0,135.6424,135.8088,135.3466,135.7256,23905.0
2023-01-23 11:05:00,146.8,146.88,146.48,146.87,48926.0,135.7071,135.7811,135.4113,135.7718,48926.0
2023-01-23 11:10:00,146.85,146.9,146.53,146.65,26893.0,135.7533,135.7996,135.4575,135.5685,26893.0
2023-01-23 11:15:00,146.68,146.71,146.28,146.51,17870.0,135.5962,135.6239,135.2264,135.439,17870.0
2023-01-23 11:20:00,146.52,146.63,146.2,146.58,17831.0,135.4483,135.55,135.1525,135.5037,17831.0
2023-01-23 11:25:00,146.53,146.81,146.32,146.56,24928.0,135.4575,135.7164,135.2634,135.4853,24928.0
2023-01-23 11:30:00,146.56,146.67,146.28,146.28,17920.0,135.4853,135.5869,135.2264,135.2264,17920.0
2023-01-23 11:35:00,146.21,146.22,145.85,145.97,16765.0,135.1617,135.171,134.8289,134.9398,16765.0
2023-01-23 11:40:00,145.95,146.03,145.61,145.7,11880.0,134.9214,134.9953,134.607,134.6902,11880.0
2023-01-23 11:45:00,145.7,145.89,145.43,145.89,30201.0,134.6902,134.8659,134.4406,134.8659,30201.0
2023-01-23 11:50:00,145.85,146.13,145.84,146.1,29413.0,134.8289,135.0878,134.8197,135.06,29413.0
2023-01-23 11:55:00,146.13,146.35,146.12,146.23,17308.0,135.0878,135.2911,135.0785,135.1802,17308.0
2023-01-23 12:00:00,146.2,146.3,146.07,146.19,19883.0,135.1525,135.2449,135.0323,135.1432,19883.0
2023-01-23 12:05:00,146.16,146.16,145.67,145.81,15165.0,135.1155,135.1155,134.6625,134.7919,15165.0
2023-01-23 12:10:00,145.82,145.95,145.47,145.53,19359.0,134.8012,134.9214,134.4776,134.5331,19359.0
2023-01-23 12:15:00,145.5,145.86,145.34,145.81,14623.0,134.5054,134.8382,134.3574,134.7919,14623.0
2023-01-23 12:20:00,145.77,145.85,145.59,145.63,18378.0,134.755,134.8289,134.5886,134.6255,18378.0
2023-01-23 12:25:00,145.68,145.94,145.68,145.93,17129.0,134.6718,134.9121,134.6718,134.9029,17129.0
2023-01-23 12:30:00,145.96,146.14,145.73,146.11,12123.0,134.9306,135.097,134.718,135.0693,12123.0
2023-01-23 12:35:00,146.12,146.52,146.12,146.52,12856.0,135.0785,135.4483,135.0785,135.4483,12856.0
2023-01-23 12:40:00,146.53,146.72,146.42,146.64,17234.0,135.4575,135.6332,135.3558,135.5592,17234.0
2023-01-23 12:45:00,146.57,146.61,146.27,146.27,8990.0,135.4945,135.5315,135.2172,135.2172,8990.0
2023-01-23 12:50:00,146.23,146.32,146.0,146.28,31757.0,135.1802,135.2634,134.9676,135.2264,31757.0
2023-01-23 12:55:00,146.28,146.59,146.12,146.56,16970.0,135.2264,135.513,135.0785,135.4853,16970.0
2023-01-23 13:00:00,146.58,146.62,146.4,146.4,10448.0,135.5037,135.5407,135.3374,135.3374,10448.0
2023-01-23 13:05:00,146.39,146.63,146.27,146.59,18094.0,135.3281,135.55,135.2172,135.513,18094.0
2023-01-23 13:10:00,146.57,146.58,146.24,146.28,15152.0,135.4945,135.5037,135.1894,135.2264,15152.0
2023-01-23 13:15:00,146.31,146.31,145.95,145.99,19085.0,135.2542,135.2542,134.9214,134.9583,19085.0
2023-01-23 13:20:00,145.99,146.07,145.76,145.79,28891.0,134.9583,135.0323,134.7457,134.7734,28891.0
2023-01-23 13:25:00,145.79,145.82,145.56,145.64,24469.0,134.7734,134.8012,134.5608,134.6348,24469.0
2023-01-23 13:30:00,145.64,145.65,145.45,145.46,18257.0,134.6348,134.644,134.4591,134.4684,18257.0
2023-01-23 13:35:00,145.47,145.56,145.27,145.5,17737.0,134.4776,134.5608,134.2927,134.5054,17737.0
2023-01-23 13:40:00,145.53,145.72,145.4,145.64,19358.0,134.5331,134.7087,134.4129,134.6348,19358.0
2023-01-23 13:45:00,145.63,145.63,145.12,145.22,28728.0,134.6255,134.6255,134.1541,134.2465,28728.0
2023-01-23 13:50:00,145.2,145.59,145.17,145.42,19330.0,134.228,134.5886,134.2003,134.4314,19330.0
2023-01-23 13:55:00,145.39,145.7,145.39,145.55,15697.0,134.4037,134.6902,134.4037,134.5516,15697.0
2023-01-23 14:00:00,145.55,145.88,145.36,145.88,19828.0,134.5516,134.8566,134.3759,134.8566,19828.0
2023-01-23 14:05:00,145.88,146.05,145.79,145.89,28052.0,134.8566,135.0138,134.7734,134.8659,28052.0
2023-01-23 14:10:00,145.92,146.04,145.45,145.47,66264.0,134.8936,135.0046,134.4591,134.4776,66264.0
2023-01-23 14:15:00,145.46,145.53,145.31,145.44,18094.0,134.4684,134.5331,134.3297,134.4499,18094.0
2023-01-23 14:20:00,145.38,145.43,145.23,145.25,14588.0,134.3944,134.4406,134.2558,134.2743,14588.0
2023-01-23 14:25:00,145.26,145.26,144.58,144.67,94312.0,134.2835,134.2835,133.6549,133.7381,94312.0
2023-01-23 14:30:00,144.67,144.74,144.4,144.4,42591.0,133.7381,133.8028,133.4885,133.4885,42591.0
2023-01-23 14:35:00,144.39,144.41,143.76,143.78,77887.0,133.4792,133.4977,132.8968,132.9153,77887.0
2023-01-23 14:40:00,143.81,144.19,143.81,143.87,47297.0,132.9431,133.2943,132.9431,132.9985,47297.0
2023-01-23 14:45:00,143.87,143.89,142.91,143.55,133644.0,132.9985,133.017,132.1111,132.7027,133644.0
2023-01-23 14:50:00,143.5,143.5,143.18,143.3,29657.0,132.6565,132.6565,132.3607,132.4716,29657.0
2023-01-23 14:55:00,143.27,143.77,143.25,143.76,24858.0,132.4439,132.9061,132.4254,132.8968,24858.0
2023-01-23 15:00:00,143.77,143.9,143.41,143.41,25864.0,132.9061,133.0263,132.5733,132.5733,25864.0
2023-01-23 15:05:00,143.41,143.66,143.33,143.36,31978.0,132.5733,132.8044,132.4993,132.5271,31978.0
2023-01-23 15:10:00,143.32,143.44,142.98,143.37,46231.0,132.4901,132.601,132.1758,132.5363,46231.0
2023-01-23 15:15:00,143.34,143.74,143.3,143.57,19952.0,132.5086,132.8784,132.4716,132.7212,19952.0
2023-01-23 15:20:00,143.53,143.78,143.44,143.58,22308.0,132.6842,132.9153,132.601,132.7304,22308.0
2023-01-23 15:25:00,143.6,143.82,143.5,143.55,29431.0,132.7489,132.9523,132.6565,132.7027,29431.0
2023-01-23 15:30:00,143.5,143.56,143.23,143.3,29290.0,132.6565,132.712,132.4069,132.4716,29290.0
2023-01-23 15:35:00,143.29,143.43,143.04,143.4,43964.0,132.4624,132.5918,132.2312,132.564,43964.0
2023-01-23 15:40:00,143.37,143.37,142.97,143.16,41415.0,132.5363,132.5363,132.1665,132.3422,41415.0
2023-01-23 15:45:00,143.16,143.28,142.98,143.16,68559.0,132.3422,132.4531,132.1758,132.3422,68559.0
2023-01-23 15:50:00,143.19,143.29,142.95,143.12,80313.0,132.3699,132.4624,132.148,132.3052,80313.0
2023-01-23 15:55:00,143.13,143.27,142.92,143.08,178007.0,132.3144,132.4439,132.1203,132.2682,178007.0
2023-01-24 09:30:00,160.16,160.16,125.49,152.15,11028.0,148.0576,148.0576,116.0074,140.6529,11028.0
2023-01-24 09:35:00,152.15,152.15,152.15,152.15,0.0,140.6529,140.6529,140.6529,140.6529,0.0
2023-01-24 09:40:00,144.1,144.1,142.73,143.31,150333.0,133.2111,133.2111,131.9447,132.4808,150333.0
2023-01-24 09:45:00,143.28,144.07,143.23,144.03,31654.0,132.4531,133.1834,132.4069,133.1464,31654.0
2023-01-24 09:50:00,144.07,144.1,143.21,143.5,25815.0,133.1834,133.2111,132.3884,132.6565,25815.0
2023-01-24 09:55:00,143.53,143.53,142.54,142.56,40072.0,132.6842,132.6842,131.769,131.7875,40072.0
2023-01-24 10:00:00,142.52,142.62,142.01,142.21,36019.0,131.7505,131.843,131.2791,131.464,36019.0
2023-01-24 10:05:00,142.25,142.61,141.85,142.61,31411.0,131.5009,131.8337,131.1312,131.8337,31411.0
2023-01-24 10:10:00,142.61,143.13,142.4,143.13,32854.0,131.8337,132.3144,131.6396,132.3144,32854.0
2023-01-24 10:15:00,143.15,143.37,143.0,143.22,48716.0,132.3329,132.5363,132.1943,132.3976,48716.0
2023-01-24 10:20:00,143.26,143.55,143.12,143.17,28602.0,132.4346,132.7027,132.3052,132.3514,28602.0
2023-01-24 10:25:00,143.22,143.64,143.01,143.01,13072.0,132.3976,132.7859,132.2035,132.2035,13072.0
2023-01-24 10:30:00,143.06,143.1,142.46,142.46,17367.0,132.2497,132.2867,131.6951,131.6951,17367.0
2023-01-24 10:35:00,142.45,142.72,142.32,142.69,19642.0,131.6858,131.9354,131.5657,131.9077,19642.0
2023-01-24 10:40:00,142.67,142.94,142.54,142.81,16775.0,131.8892,132.1388,131.769,132.0186,16775.0
2023-01-24 10:45:00,142.72,143.25,142.72,143.25,23029.0,131.9354,132.4254,131.9354,132.4254,23029.0
2023-01-24 10:50:00,143.19,143.25,142.75,142.75,22222.0,132.3699,132.4254,131.9632,131.9632,22222.0
2023-01-24 10:55:00,142.55,143.0,142.55,142.69,38610.0,131.7783,132.1943,131.7783,131.9077,38610.0
2023-01-24 11:00:00,142.65,142.82,142.44,142.45,10528.0,131.8707,132.0279,131.6766,131.6858,10528.0
2023-01-24 11:05:00,142.41,142.9,142.35,142.9,25188.0,131.6489,132.1018,131.5934,132.1018,25188.0
2023-01-24 11:10:00,142.91,142.96,142.56,142.6,25547.0,132.1111,132.1573,131.7875,131.8245,25547.0
2023-01-24 11:15:00,142.69,142.7,142.33,142.38,16969.0,131.9077,131.9169,131.5749,131.6211,16969.0
2023-01-24 11:20:00,142.37,142.38,141.99,142.0,57226.0,131.6119,131.6211,131.2606,131.2698,57226.0
2023-01-24 11:25:00,142.03,142.42,141.99,142.36,74491.0,131.2976,131.6581,131.2606,131.6026,74491.0
2023-01-24 11:30:00,142.39,142.44,142.0,142.05,14545.0,131.6304,131.6766,131.2698,131.3161,14545.0
2023-01-24 11:35:00,141.99,142.75,141.99,142.72,13669.0,131.2606,131.9632,131.2606,131.9354,13669.0
2023-01-24 11:40:00,142.71,143.16,142.53,143.04,20284.0,131.9262,132.3422,131.7598,132.2312,20284.0
2023-01-24 11:45:00,143.05,143.4,143.03,143.4,15398.0,132.2405,132.564,132.222,132.564,15398.0
2023-01-24 11:50:00,143.45,143.51,143.33,143.38,9971.0,132.6103,132.6657,132.4993,132.5456,9971.0
2023-01-24 11:55:00,143.48,143.76,143.42,143.76,11980.0,132.638,132.8968,132.5825,132.8968,11980.0
2023-01-24 12:00:00,143.75,143.84,143.43,143.67,15514.0,132.8876,132.9708,132.5918,132.8136,15514.0
2023-01-24 12:05:00,143.7,143.97,143.48,143.89,14430.0,132.8414,133.091,132.638,133.017,14430.0
2023-01-24 12:10:00,143.89,144.05,143.88,144.05,14043.0,133.017,133.1649,133.0078,133.1649,14043.0
2023-01-24 12:15:00,144.05,144.31,144.04,144.09,22763.0,133.1649,133.4053,133.1557,133.2019,22763.0
2023-01-24 12:20:00,144.09,144.24,143.91,144.09,9485.0,133.2019,133.3406,133.0355,133.2019,9485.0
2023-01-24 12:25:00,144.09,144.25,143.87,144.25,10821.0,133.2019,133.3498,132.9985,133.3498,10821.0
2023-01-24 12:30:00,144.28,144.79,144.28,144.74,21531.0,133.3775,133.849,133.3775,133.8028,21531.0
2023-01-24 12:35:00,144.66,145.17,144.64,145.17,20362.0,133.7288,134.2003,133.7103,134.2003,20362.0
2023-01-24 12:40:00,145.12,145.78,145.12,145.73,23941.0,134.1541,134.7642,134.1541,134.718,23941.0
2023-01-24 12:45:00,145.69,145.77,144.71,144.86,40932.0,134.681,134.755,133.7751,133.9137,40932.0
2023-01-24 12:50:00,144.89,144.9,144.75,144.9,7179.0,133.9415,133.9507,133.812,133.9507,7179.0
2023-01-24 12:55:00,144.85,144.87,144.66,144.66,6234.0,133.9045,133.923,133.7288,133.7288,6234.0
2023-01-24 13:00:00,144.61,144.61,144.24,144.33,17409.0,133.6826,133.6826,133.3406,133.4238,17409.0
2023-01-24 13:05:00,144.34,144.52,144.11,144.33,13251.0,133.433,133.5994,133.2204,133.4238,13251.0
2023-01-24 13:10:00,144.34,144.46,144.34,144.4,5966.0,133.433,133.5439,133.433,133.4885,5966.0
2023-01-24 13:15:00,144.4,144.64,144.4,144.54,16656.0,133.4885,133.7103,133.4885,133.6179,16656.0
2023-01-24 13:20:00,144.54,144.6,144.38,144.53,12116.0,133.6179,133.6734,133.47,133.6087,12116.0
2023-01-24 13:25:00,144.54,144.54,144.31,144.31,8554.0,133.6179,133.6179,133.4053,133.4053,8554.0
2023-01-24 13:30:00,144.33,144.59,144.33,144.53,10340.0,133.4238,133.6641,133.4238,133.6087,10340.0
2023-01-24 13:35:00,144.52,144.57,144.31,144.36,8414.0,133.5994,133.6456,133.4053,133.4515,8414.0
2023-01-24 13:40:00,144.31,144.42,144.23,144.29,23425.0,133.4053,133.507,133.3313,133.3868,23425.0
2023-01-24 13:45:00,144.3,144.33,144.05,144.12,12794.0,133.396,133.4238,133.1649,133.2296,12794.0
2023-01-24 13:50:00,144.1,144.1,143.89,143.89,11219.0,133.2111,133.2111,133.017,133.017,11219.0
2023-01-24 13:55:00,143.89,144.17,143.86,144.17,14227.0,133.017,133.2759,132.9893,133.2759,14227.0
2023-01-24 14:00:00,144.15,144.42,143.81,143.85,15863.0,133.2574,133.507,132.9431,132.98,15863.0
2023-01-24 14:05:00,143.86,144.16,143.81,144.08,16137.0,132.9893,133.2666,132.9431,133.1927,16137.0
2023-01-24 14:10:00,144.08,144.11,143.85,143.93,26588.0,133.1927,133.2204,132.98,133.054,26588.0
2023-01-24 14:15:00,143.93,144.26,143.88,144.16,8680.0,133.054,133.3591,133.0078,133.2666,8680.0
2023-01-24 14:20:00,144.17,144.18,143.83,143.94,16078.0,133.2759,133.2851,132.9616,133.0632,16078.0
2023-01-24 14:25:00,143.94,144.12,143.94,143.99,14519.0,133.0632,133.2296,133.0632,133.1095,14519.0
2023-01-24 14:30:00,143.99,144.13,143.97,144.12,11933.0,133.1095,133.2389,133.091,133.2296,11933.0
2023-01-24 14:35:00,144.11,144.16,143.91,143.91,11141.0,133.2204,133.2666,133.0355,133.0355,11141.0
2023-01-24 14:40:00,143.89,143.96,143.69,143.85,28041.0,133.017,133.0817,132.8321,132.98,28041.0
2023-01-24 14:45:00,143.85,144.09,143.85,144.02,16248.0,132.98,133.2019,132.98,133.1372,16248.0
2023-01-24 14:50:00,144.02,144.56,144.0,144.54,15527.0,133.1372,133.6364,133.1187,133.6179,15527.0
2023-01-24 14:55:00,144.65,145.0,144.64,144.79,18401.0,133.7196,134.0431,133.7103,133.849,18401.0
2023-01-24 15:00:00,144.79,145.05,144.79,145.03,17807.0,133.849,134.0894,133.849,134.0709,17807.0
2023-01-24 15:05:00,145.03,145.09,144.64,144.64,28073.0,134.0709,134.1263,133.7103,133.7103,28073.0
2023-01-24 15:10:00,144.66,144.76,144.46,144.75,25874.0,133.7288,133.8213,133.5439,133.812,25874.0
2023-01-24 15:15:00,144.74,144.97,144.63,144.94,19702.0,133.8028,134.0154,133.7011,133.9877,19702.0
2023-01-24 15:20:00,144.92,145.0,144.85,144.88,31750.0,133.9692,134.0431,133.9045,133.9322,31750.0
2023-01-24 15:25:00,144.89,145.2,144.86,145.2,34036.0,133.9415,134.228,133.9137,134.228,34036.0
2023-01-24 15:30:00,145.17,145.33,145.06,145.19,43475.0,134.2003,134.3482,134.0986,134.2188,43475.0
2023-01-24 15:35:00,145.19,145.19,144.59,144.59,42506.0,134.2188,134.2188,133.6641,133.6641,42506.0
2023-01-24 15:40:00,144.59,144.6,144.28,144.41,76096.0,133.6641,133.6734,133.3775,133.4977,76096.0
2023-01-24 15:45:00,144.4,144.59,144.23,144.58,52475.0,133.4885,133.6641,133.3313,133.6549,52475.0
2023-01-24 15:50:00,144.57,144.85,144.57,144.84,77743.0,133.6456,133.9045,133.6456,133.8952,77743.0
2023-01-24 15:55:00,144.84,145.35,144.84,145.05,166709.0,133.8952,134.3667,133.8952,134.0894,166709.0
2023-01-25 09:30:00,144.02,144.93,144.0,144.07,51196.0,133.1372,133.9784,133.1187,133.1834,51196.0
2023-01-25 09:35:00,144.01,144.04,142.64,143.41,31390.0,133.128,133.1557,131.8615,132.5733,31390.0
2023-01-25 09:40:00,143.41,143.85,143.28,143.51,20903.0,132.5733,132.98,132.4531,132.6657,20903.0
2023-01-25 09:45:00,143.36,143.75,143.22,143.28,26007.0,132.5271,132.8876,132.3976,132.4531,26007.0
2023-01-25 09:50:00,143.22,143.33,142.65,142.84,23329.0,132.3976,132.4993,131.8707,132.0464,23329.0
2023-01-25 09:55:00,142.83,142.96,142.26,142.78,39512.0,132.0371,132.1573,131.5102,131.9909,39512.0
2023-01-25 10:00:00,142.78,142.85,142.46,142.67,29172.0,131.9909,132.0556,131.6951,131.8892,29172.0
2023-01-25 10:05:00,142.64,143.57,142.64,143.31,21331.0,131.8615,132.7212,131.8615,132.4808,21331.0
2023-01-25 10:10:00,143.31,143.37,142.67,142.69,13095.0,132.4808,132.5363,131.8892,131.9077,13095.0
2023-01-25 10:15:00,142.69,142.95,142.29,142.56,22606.0,131.9077,132.148,131.5379,131.7875,22606.0
2023-01-25 10:20:00,142.55,142.61,142.15,142.34,26286.0,131.7783,131.8337,131.4085,131.5841,26286.0
2023-01-25 10:25:00,142.35,142.49,142.11,142.49,36438.0,131.5934,131.7228,131.3715,131.7228,36438.0
2023-01-25 10:30:00,142.49,143.04,142.41,143.02,40606.0,131.7228,132.2312,131.6489,132.2128,40606.0
2023-01-25 10:35:00,143.1,143.55,143.01,143.45,26325.0,132.2867,132.7027,132.2035,132.6103,26325.0
2023-01-25 10:40:00,143.44,143.71,143.18,143.49,13568.0,132.601,132.8506,132.3607,132.6472,13568.0
2023-01-25 10:45:00,143.49,144.39,143.49,144.05,48101.0,132.6472,133.4792,132.6472,133.1649,48101.0
2023-01-25 10:50:00,144.08,144.09,143.42,143.57,24416.0,133.1927,133.2019,132.5825,132.7212,24416.0
2023-01-25 10:55:00,143.58,143.91,143.46,143.88,16328.0,132.7304,133.0355,132.6195,133.0078,16328.0
2023-01-25 11:00:00,143.88,144.26,143.82,143.89,33205.0,133.0078,133.3591,132.9523,133.017,33205.0
2023-01-25 11:05:00,143.87,143.87,143.19,143.19,14448.0,132.9985,132.9985,132.3699,132.3699,14448.0
2023-01-25 11:10:00,143.16,143.49,143.11,143.23,10030.0,132.3422,132.6472,132.296,132.4069,10030.0
2023-01-25 11:15:00,143.25,143.25,142.51,142.67,18386.0,132.4254,132.4254,131.7413,131.8892,18386.0
2023-01-25 11:20:00,142.72,142.97,142.56,142.71,20077.0,131.9354,132.1665,131.7875,131.9262,20077.0
2023-01-25 11:25:00,142.75,143.0,142.71,142.91,17932.0,131.9632,132.1943,131.9262,132.1111,17932.0
2023-01-25 11:30:00,142.88,142.92,142.38,142.45,18868.0,132.0833,132.1203,131.6211,131.6858,18868.0
2023-01-25 11:35:00,142.5,142.7,142.34,142.46,25540.0,131.7321,131.9169,131.5841,131.6951,25540.0
2023-01-25 11:40:00,142.48,142.62,142.26,142.37,14843.0,131.7136,131.843,131.5102,131.6119,14843.0
2023-01-25 11:45:00,142.31,142.31,142.03,142.27,19382.0,131.5564,131.5564,131.2976,131.5194,19382.0
2023-01-25 11:50:00,142.3,142.42,142.09,142.11,17910.0,131.5472,131.6581,131.353,131.3715,17910.0
2023-01-25 11:55:00,142.11,142.39,142.09,142.28,24665.0,131.3715,131.6304,131.353,131.5287,24665.0
2023-01-25 12:00:00,142.32,142.6,142.2,142.4,14364.0,131.5657,131.8245,131.4547,131.6396,14364.0
2023-01-25 12:05:00,142.43,142.99,142.42,142.68,12953.0,131.6673,132.185,131.6581,131.8985,12953.0
2023-01-25 12:10:00,142.71,142.72,142.3,142.43,11264.0,131.9262,131.9354,131.5472,131.6673,11264.0
2023-01-25 12:15:00,142.43,142.43,142.22,142.36,12187.0,131.6673,131.6673,131.4732,131.6026,12187.0
2023-01-25 12:20:00,142.33,142.6,142.32,142.6,19347.0,131.5749,131.8245,131.5657,131.8245,19347.0
2023-01-25 12:25:00,142.65,142.68,142.38,142.38,9516.0,131.8707,131.8985,131.6211,131.6211,9516.0
2023-01-25 12:30:00,142.38,142.55,142.35,142.42,6326.0,131.6211,131.7783,131.5934,131.6581,6326.0
2023-01-25 12:35:00,142.47,142.94,142.43,142.81,31349.0,131.7043,132.1388,131.6673,132.0186,31349.0
2023-01-25 12:40:00,142.82,142.92,142.76,142.76,11851.0,132.0279,132.1203,131.9724,131.9724,11851.0
2023-01-25 12:45:00,142.76,142.8,142.38,142.38,10793.0,131.9724,132.0094,131.6211,131.6211,10793.0
2023-01-25 12:50:00,142.39,142.63,142.32,142.47,12090.0,131.6304,131.8522,131.5657,131.7043,12090.0
2023-01-25 12:55:00,142.45,142.62,142.4,142.58,7501.0,131.6858,131.843,131.6396,131.806,7501.0
2023-01-25 13:00:00,142.55,142.71,142.47,142.61,8745.0,131.7783,131.9262,131.7043,131.8337,8745.0
2023-01-25 13:05:00,142.67,142.74,142.62,142.71,12718.0,131.8892,131.9539,131.843,131.9262,12718.0
2023-01-25 13:10:00,142.71,143.12,142.71,142.79,14203.0,131.9262,132.3052,131.9262,132.0001,14203.0
2023-01-25 13:15:00,142.82,142.97,142.7,142.91,10708.0,132.0279,132.1665,131.9169,132.1111,10708.0
2023-01-25 13:20:00,142.97,143.25,142.96,143.15,11635.0,132.1665,132.4254,132.1573,132.3329,11635.0
2023-01-25 13:25:00,143.11,143.43,143.11,143.25,9684.0,132.296,132.5918,132.296,132.4254,9684.0
2023-01-25 13:30:00,143.29,143.47,143.28,143.41,11999.0,132.4624,132.6288,132.4531,132.5733,11999.0
2023-01-25 13:35:00,143.46,143.46,143.07,143.19,16544.0,132.6195,132.6195,132.259,132.3699,16544.0
2023-01-25 13:40:00,143.2,143.22,142.85,142.91,11813.0,132.3792,132.3976,132.0556,132.1111,11813.0
2023-01-25 13:45:00,142.92,143.16,142.89,143.08,12351.0,132.1203,132.3422,132.0926,132.2682,12351.0
2023-01-25 13:50:00,143.12,143.35,143.12,143.17,21354.0,132.3052,132.5178,132.3052,132.3514,21354.0
2023-01-25 13:55:00,143.2,143.41,143.2,143.41,15246.0,132.3792,132.5733,132.3792,132.5733,15246.0
2023-01-25 14:00:00,143.45,143.46,143.24,143.4,11336.0,132.6103,132.6195,132.4161,132.564,11336.0
2023-01-25 14:05:00,143.43,143.48,143.26,143.26,9381.0,132.5918,132.638,132.4346,132.4346,9381.0
2023-01-25 14:10:00,143.27,143.39,143.17,143.39,10317.0,132.4439,132.5548,132.3514,132.5548,10317.0
2023-01-25 14:15:00,143.39,143.53,143.15,143.21,8041.0,132.5548,132.6842,132.3329,132.3884,8041.0
2023-01-25 14:20:00,143.19,143.22,142.79,142.81,12202.0,132.3699,132.3976,132.0001,132.0186,12202.0
2023-01-25 14:25:00,142.8,142.9,142.69,142.87,17244.0,132.0094,132.1018,131.9077,132.0741,17244.0
2023-01-25 14:30:00,142.9,143.13,142.87,143.03,11853.0,132.1018,132.3144,132.0741,132.222,11853.0
2023-01-25 14:35:00,143.03,143.2,142.97,142.97,8749.0,132.222,132.3792,132.1665,132.1665,8749.0
2023-01-25 14:40:00,143.01,143.03,142.92,142.93,12989.0,132.2035,132.222,132.1203,132.1296,12989.0
2023-01-25 14:45:00,142.97,143.04,142.8,142.8,10093.0,132.1665,132.2312,132.0094,132.0094,10093.0
2023-01-25 14:50:00,142.8,142.95,142.59,142.6,24369.0,132.0094,132.148,131.8153,131.8245,24369.0
2023-01-25 14:55:00,142.61,142.74,142.59,142.72,13131.0,131.8337,131.9539,131.8153,131.9354,13131.0
2023-01-25 15:00:00,142.72,142.8,142.53,142.57,13880.0,131.9354,132.0094,131.7598,131.7968,13880.0
2023-01-25 15:05:00,142.55,142.69,142.42,142.64,19367.0,131.7783,131.9077,131.6581,131.8615,19367.0
2023-01-25 15:10:00,142.63,142.67,142.28,142.49,19503.0,131.8522,131.8892,131.5287,131.7228,19503.0
2023-01-25 15:15:00,142.51,142.71,142.49,142.5,21326.0,131.7413,131.9262,131.7228,131.7321,21326.0
2023-01-25 15:20:00,142.48,142.66,142.38,142.66,36549.0,131.7136,131.88,131.6211,131.88,36549.0
2023-01-25 15:25:00,142.68,142.9,142.67,142.79,23056.0,131.8985,132.1018,131.8892,132.0001,23056.0
2023-01-25 15:30:00,142.78,142.96,142.59,142.73,38437.0,131.9909,132.1573,131.8153,131.9447,38437.0
2023-01-25 15:35:00,142.72,142.97,142.55,142.88,34230.0,131.9354,132.1665,131.7783,132.0833,34230.0
2023-01-25 15:40:00,142.88,142.88,142.49,142.6,44033.0,132.0833,132.0833,131.7228,131.8245,44033.0
2023-01-25 15:45:00,142.62,142.62,142.36,142.5,36701.0,131.843,131.843,131.6026,131.7321,36701.0
2023-01-25 15:50:00,142.49,143.08,142.48,143.07,95203.0,131.7228,132.2682,131.7136,132.259,95203.0
2023-01-25 15:55:00,143.09,143.43,143.06,143.37,136110.0,132.2775,132.5918,132.2497,132.5363,136110.0
2023-01-26 09:30:00,144.7,149.0,144.69,146.4,174337.0,133.7658,137.7409,133.7566,135.3374,174337.0
2023-01-26 09:35:00,146.46,148.76,146.31,148.74,66348.0,135.3928,137.519,135.2542,137.5005,66348.0
2023-01-26 09:40:00,148.7,148.76,146.2,146.31,47279.0,137.4636,137.519,135.1525,135.2542,47279.0
2023-01-26 09:45:00,146.37,146.91,145.1,145.34,52865.0,135.3096,135.8088,134.1356,134.3574,52865.0
2023-01-26 09:50:00,145.25,145.62,144.54,144.82,40801.0,134.2743,134.6163,133.6179,133.8767,40801.0
2023-01-26 09:55:00,144.75,144.87,143.7,144.17,36534.0,133.812,133.923,132.8414,133.2759,36534.0
2023-01-26 10:00:00,144.17,144.47,143.4,143.63,42528.0,133.2759,133.5532,132.564,132.7767,42528.0
2023-01-26 10:05:00,143.71,143.71,142.41,142.73,72684.0,132.8506,132.8506,131.6489,131.9447,72684.0
2023-01-26 10:10:00,142.69,143.09,142.09,142.69,64646.0,131.9077,132.2775,131.353,131.9077,64646.0
2023-01-26 10:15:00,142.82,143.31,141.1,141.45,98028.0,132.0279,132.4808,130.4378,130.7614,98028.0
2023-01-26 10:20:00,141.62,143.29,141.52,143.15,53632.0,130.9185,132.4624,130.8261,132.3329,53632.0
2023-01-26 10:25:00,143.22,144.14,143.22,143.97,77580.0,132.3976,133.2481,132.3976,133.091,77580.0
2023-01-26 10:30:00,143.99,144.03,143.36,143.56,42455.0,133.1095,133.1464,132.5271,132.712,42455.0
2023-01-26 10:35:00,143.74,144.07,143.22,143.22,32849.0,132.8784,133.1834,132.3976,132.3976,32849.0
2023-01-26 10:40:00,143.27,144.08,143.16,143.77,54530.0,132.4439,133.1927,132.3422,132.9061,54530.0
2023-01-26 10:45:00,143.75,143.81,143.23,143.4,20428.0,132.8876,132.9431,132.4069,132.564,20428.0
2023-01-26 10:50:00,143.48,144.04,143.17,143.55,32810.0,132.638,133.1557,132.3514,132.7027,32810.0
2023-01-26 10:55:00,143.56,144.03,143.4,143.56,15658.0,132.712,133.1464,132.564,132.712,15658.0
2023-01-26 11:00:00,143.63,144.57,143.49,144.57,17438.0,132.7767,133.6456,132.6472,133.6456,17438.0
2023-01-26 11:05:00,144.58,144.89,144.27,144.27,26919.0,133.6549,133.9415,133.3683,133.3683,26919.0
2023-01-26 11:10:00,144.35,144.61,143.8,143.8,18826.0,133.4423,133.6826,132.9338,132.9338,18826.0
2023-01-26 11:15:00,143.8,144.29,143.59,144.29,29837.0,132.9338,133.3868,132.7397,133.3868,29837.0
2023-01-26 11:20:00,144.39,144.78,144.2,144.35,22517.0,133.4792,133.8398,133.3036,133.4423,22517.0
2023-01-26 11:25:00,144.3,145.07,144.3,145.03,22443.0,133.396,134.1079,133.396,134.0709,22443.0
2023-01-26 11:30:00,144.96,145.19,144.59,144.67,9173.0,134.0062,134.2188,133.6641,133.7381,9173.0
2023-01-26 11:35:00,144.68,145.13,144.52,144.92,20611.0,133.7473,134.1633,133.5994,133.9692,20611.0
2023-01-26 11:40:00,144.96,145.24,144.65,145.21,21568.0,134.0062,134.265,133.7196,134.2373,21568.0
2023-01-26 11:45:00,145.2,145.68,145.13,145.48,43757.0,134.228,134.6718,134.1633,134.4869,43757.0
2023-01-26 11:50:00,145.52,146.53,145.47,146.43,70700.0,134.5238,135.4575,134.4776,135.3651,70700.0
2023-01-26 11:55:00,146.39,146.44,145.72,145.92,18245.0,135.3281,135.3743,134.7087,134.8936,18245.0
2023-01-26 12:00:00,145.91,145.95,145.39,145.39,16155.0,134.8844,134.9214,134.4037,134.4037,16155.0
2023-01-26 12:05:00,145.39,145.83,145.36,145.77,13438.0,134.4037,134.8104,134.3759,134.755,13438.0
2023-01-26 12:10:00,145.65,145.83,145.48,145.48,10381.0,134.644,134.8104,134.4869,134.4869,10381.0
2023-01-26 12:15:00,145.44,145.67,145.31,145.67,17206.0,134.4499,134.6625,134.3297,134.6625,17206.0
2023-01-26 12:20:00,145.67,145.97,145.53,145.71,9786.0,134.6625,134.9398,134.5331,134.6995,9786.0
2023-01-26 12:25:00,145.68,146.23,145.64,146.02,39528.0,134.6718,135.1802,134.6348,134.9861,39528.0
2023-01-26 12:30:00,146.05,146.6,146.0,146.5,22080.0,135.0138,135.5222,134.9676,135.4298,22080.0
2023-01-26 12:35:00,146.51,146.63,146.36,146.54,14263.0,135.439,135.55,135.3004,135.4668,14263.0
2023-01-26 12:40:00,146.56,146.67,146.33,146.5,19033.0,135.4853,135.5869,135.2726,135.4298,19033.0
2023-01-26 12:45:00,146.5,146.5,146.0,146.11,17254.0,135.4298,135.4298,134.9676,135.0693,17254.0
2023-01-26 12:50:00,146.06,146.56,145.89,146.56,27553.0,135.023,135.4853,134.8659,135.4853,27553.0
2023-01-26 12:55:00,146.6,147.08,146.54,146.75,20042.0,135.5222,135.966,135.4668,135.6609,20042.0
2023-01-26 13:00:00,146.82,147.2,146.76,146.99,24550.0,135.7256,136.0769,135.6701,135.8828,24550.0
2023-01-26 13:05:00,147.0,147.24,146.48,146.58,41427.0,135.892,136.1139,135.4113,135.5037,41427.0
2023-01-26 13:10:00,146.62,146.73,146.26,146.73,30639.0,135.5407,135.6424,135.2079,135.6424,30639.0
2023-01-26 13:15:00,146.69,147.06,146.61,146.76,67074.0,135.6054,135.9475,135.5315,135.6701,67074.0
2023-01-26 13:20:00,146.75,147.03,146.55,146.88,29606.0,135.6609,135.9197,135.476,135.7811,29606.0
2023-01-26 13:25:00,146.92,147.27,146.92,147.17,18659.0,135.8181,136.1416,135.8181,136.0492,18659.0
2023-01-26 13:30:00,147.16,147.47,147.15,147.27,23908.0,136.0399,136.3265,136.0307,136.1416,23908.0
2023-01-26 13:35:00,147.25,147.55,147.13,147.45,44412.0,136.1231,136.4005,136.0122,136.308,44412.0
2023-01-26 13:40:00,147.46,147.63,147.29,147.31,12035.0,136.3173,136.4744,136.1601,136.1786,12035.0
2023-01-26 13:45:00,147.37,147.66,147.28,147.53,22358.0,136.2341,136.5021,136.1509,136.382,22358.0
2023-01-26 13:50:00,147.55,147.6,147.34,147.45,25902.0,136.4005,136.4467,136.2063,136.308,25902.0
2023-01-26 13:55:00,147.43,147.48,146.95,146.99,12412.0,136.2895,136.3357,135.8458,135.8828,12412.0
2023-01-26 14:00:00,146.95,147.32,146.92,147.32,18301.0,135.8458,136.1878,135.8181,136.1878,18301.0
2023-01-26 14:05:00,147.34,147.34,147.01,147.25,16072.0,136.2063,136.2063,135.9013,136.1231,16072.0
2023-01-26 14:10:00,147.23,147.58,147.14,147.58,16305.0,136.1046,136.4282,136.0214,136.4282,16305.0
2023-01-26 14:15:00,147.6,147.9,147.59,147.84,17603.0,136.4467,136.724,136.4374,136.6685,17603.0
2023-01-26 14:20:00,147.83,148.44,147.83,148.27,76154.0,136.6593,137.2232,136.6593,137.066,76154.0
2023-01-26 14:25:00,148.24,148.27,147.98,148.2,36063.0,137.0383,137.066,136.798,137.0013,36063.0
2023-01-26 14:30:00,148.17,148.27,148.12,148.14,28050.0,136.9736,137.066,136.9274,136.9459,28050.0
2023-01-26 14:35:00,148.16,148.4,148.12,148.28,26348.0,136.9644,137.1862,136.9274,137.0753,26348.0
2023-01-26 14:40:00,148.22,148.65,148.17,148.44,21929.0,137.0198,137.4173,136.9736,137.2232,21929.0
2023-01-26 14:45:00,148.48,148.82,148.48,148.67,22519.0,137.2602,137.5745,137.2602,137.4358,22519.0
2023-01-26 14:50:00,148.64,148.77,148.53,148.64,14791.0,137.4081,137.5283,137.3064,137.4081,14791.0
2023-01-26 14:55:00,148.65,148.92,148.65,148.86,12421.0,137.4173,137.6669,137.4173,137.6115,12421.0
2023-01-26 15:00:00,148.92,149.22,148.86,149.22,31612.0,137.6669,137.9443,137.6115,137.9443,31612.0
2023-01-26 15:05:00,149.22,149.28,148.92,148.92,29498.0,137.9443,137.9997,137.6669,137.6669,29498.0
2023-01-26 15:10:00,148.91,149.22,148.82,149.22,21283.0,137.6577,137.9443,137.5745,137.9443,21283.0
2023-01-26 15:15:00,149.19,149.44,149.04,149.4,65428.0,137.9165,138.1476,137.7779,138.1107,65428.0
2023-01-26 15:20:00,149.38,149.57,149.31,149.45,34205.0,138.0922,138.2678,138.0275,138.1569,34205.0
2023-01-26 15:25:00,149.45,149.67,149.42,149.44,42772.0,138.1569,138.3603,138.1291,138.1476,42772.0
2023-01-26 15:30:00,149.43,149.46,149.07,149.21,58481.0,138.1384,138.1661,137.8056,137.935,58481.0
2023-01-26 15:35:00,149.22,149.57,149.17,149.33,55643.0,137.9443,138.2678,137.898,138.0459,55643.0
2023-01-26 15:40:00,149.35,149.9,149.27,149.7,85192.0,138.0644,138.5729,137.9905,138.388,85192.0
2023-01-26 15:45:00,149.72,149.73,149.27,149.47,57035.0,138.4065,138.4157,137.9905,138.1754,57035.0
2023-01-26 15:50:00,149.51,149.89,149.51,149.67,79324.0,138.2123,138.5636,138.2123,138.3603,79324.0
2023-01-26 15:55:00,149.67,150.0,149.65,149.89,174224.0,138.3603,138.6653,138.3418,138.5636,174224.0
2023-01-27 09:30:00,150.05,150.05,148.8,149.47,87652.0,138.7115,138.7115,137.556,138.1754,87652.0
2023-01-27 09:35:00,149.41,150.39,148.84,150.11,26811.0,138.1199,139.0258,137.593,138.767,26811.0
2023-01-27 09:40:00,150.1,150.34,149.18,149.22,31665.0,138.7578,138.9796,137.9073,137.9443,31665.0
2023-01-27 09:45:00,149.13,149.31,148.15,148.16,26747.0,137.8611,138.0275,136.9551,136.9644,26747.0
2023-01-27 09:50:00,148.32,149.02,148.12,148.9,48774.0,137.1123,137.7594,136.9274,137.6484,48774.0
2023-01-27 09:55:00,148.9,149.36,148.76,149.25,30877.0,137.6484,138.0737,137.519,137.972,30877.0
2023-01-27 10:00:00,149.15,149.82,148.71,149.69,40414.0,137.8795,138.4989,137.4728,138.3787,40414.0
2023-01-27 10:05:00,149.78,150.3,149.72,150.15,31485.0,138.4619,138.9426,138.4065,138.804,31485.0
2023-01-27 10:10:00,150.24,150.24,149.34,149.51,27825.0,138.8872,138.8872,138.0552,138.2123,27825.0
2023-01-27 10:15:00,149.42,149.52,148.77,149.21,26919.0,138.1291,138.2216,137.5283,137.935,26919.0
2023-01-27 10:20:00,149.28,149.31,148.51,148.61,21410.0,137.9997,138.0275,137.2879,137.3804,21410.0
2023-01-27 10:25:00,148.65,148.91,148.0,148.03,32101.0,137.4173,137.6577,136.8164,136.8442,32101.0
2023-01-27 10:30:00,148.0,148.16,147.6,147.66,38920.0,136.8164,136.9644,136.4467,136.5021,38920.0
2023-01-27 10:35:00,147.65,148.13,147.6,147.6,20662.0,136.4929,136.9366,136.4467,136.4467,20662.0
2023-01-27 10:40:00,147.6,147.69,147.0,147.2,64699.0,136.4467,136.5299,135.892,136.0769,64699.0
2023-01-27 10:45:00,147.17,147.36,146.37,146.47,26366.0,136.0492,136.2248,135.3096,135.4021,26366.0
2023-01-27 10:50:00,146.52,146.72,145.8,145.86,43368.0,135.4483,135.6332,134.7827,134.8382,43368.0
2023-01-27 10:55:00,145.86,146.26,145.8,145.88,45346.0,134.8382,135.2079,134.7827,134.8566,45346.0
2023-01-27 11:00:00,145.86,146.41,145.7,146.32,39706.0,134.8382,135.3466,134.6902,135.2634,39706.0
2023-01-27 11:05:00,146.29,146.56,145.98,145.98,24290.0,135.2357,135.4853,134.9491,134.9491,24290.0
2023-01-27 11:10:00,145.92,146.01,145.63,145.76,15440.0,134.8936,134.9768,134.6255,134.7457,15440.0
2023-01-27 11:15:00,145.77,146.05,145.65,146.02,30601.0,134.755,135.0138,134.644,134.9861,30601.0
2023-01-27 11:20:00,145.99,146.79,145.99,146.63,36117.0,134.9583,135.6979,134.9583,135.55,36117.0
2023-01-27 11:25:00,146.65,147.17,146.55,146.94,25455.0,135.5685,136.0492,135.476,135.8365,25455.0
2023-01-27 11:30:00,147.02,147.3,146.92,147.3,20540.0,135.9105,136.1693,135.8181,136.1693,20540.0
2023-01-27 11:35:00,147.32,147.44,146.89,146.89,14444.0,136.1878,136.2988,135.7903,135.7903,14444.0
2023-01-27 11:40:00,146.9,147.05,146.65,146.67,17592.0,135.7996,135.9382,135.5685,135.5869,17592.0
2023-01-27 11:45:00,146.69,146.9,146.08,146.1,11549.0,135.6054,135.7996,135.0415,135.06,11549.0
2023-01-27 11:50:00,146.15,146.15,145.67,145.96,13307.0,135.1062,135.1062,134.6625,134.9306,13307.0
2023-01-27 11:55:00,145.92,146.23,145.83,145.93,18619.0,134.8936,135.1802,134.8104,134.9029,18619.0
2023-01-27 12:00:00,145.83,145.83,145.49,145.51,21196.0,134.8104,134.8104,134.4961,134.5146,21196.0
2023-01-27 12:05:00,145.58,145.71,145.37,145.55,18990.0,134.5793,134.6995,134.3852,134.5516,18990.0
2023-01-27 12:10:00,145.4,145.43,145.13,145.28,7303.0,134.4129,134.4406,134.1633,134.302,7303.0
2023-01-27 12:15:00,145.26,145.64,145.1,145.14,21150.0,134.2835,134.6348,134.1356,134.1726,21150.0
2023-01-27 12:20:00,145.17,145.35,144.4,144.54,51687.0,134.2003,134.3667,133.4885,133.6179,51687.0
2023-01-27 12:25:00,144.55,144.62,144.04,144.5,34942.0,133.6271,133.6919,133.1557,133.5809,34942.0
2023-01-27 12:30:00,144.45,144.92,144.26,144.91,21099.0,133.5347,133.9692,133.3591,133.9599,21099.0
2023-01-27 12:35:00,144.82,145.05,144.8,144.94,12576.0,133.8767,134.0894,133.8583,133.9877,12576.0
2023-01-27 12:40:00,144.91,145.15,144.82,145.07,14300.0,133.9599,134.1818,133.8767,134.1079,14300.0
2023-01-27 12:45:00,145.0,145.08,144.73,145.05,13746.0,134.0431,134.1171,133.7935,134.0894,13746.0
2023-01-27 12:50:00,144.98,145.22,144.92,145.13,9456.0,134.0247,134.2465,133.9692,134.1633,9456.0
2023-01-27 12:55:00,145.05,145.11,144.85,144.95,19998.0,134.0894,134.1448,133.9045,133.9969,19998.0
2023-01-27 13:00:00,144.93,145.26,144.85,144.85,18298.0,133.9784,134.2835,133.9045,133.9045,18298.0
2023-01-27 13:05:00,144.9,145.45,144.9,145.33,8836.0,133.9507,134.4591,133.9507,134.3482,8836.0
2023-01-27 13:10:00,145.18,145.24,145.06,145.06,6887.0,134.2095,134.265,134.0986,134.0986,6887.0
2023-01-27 13:15:00,145.04,145.07,144.6,145.06,19269.0,134.0801,134.1079,133.6734,134.0986,19269.0
2023-01-27 13:20:00,145.14,145.22,144.86,144.9,6785.0,134.1726,134.2465,133.9137,133.9507,6785.0
2023-01-27 13:25:00,144.9,145.18,144.7,144.7,30817.0,133.9507,134.2095,133.7658,133.7658,30817.0
2023-01-27 13:30:00,144.66,144.99,144.65,144.73,30359.0,133.7288,134.0339,133.7196,133.7935,30359.0
2023-01-27 13:35:00,144.75,145.01,144.56,144.78,24058.0,133.812,134.0524,133.6364,133.8398,24058.0
2023-01-27 13:40:00,144.77,144.92,144.36,144.42,27766.0,133.8305,133.9692,133.4515,133.507,27766.0
2023-01-27 13:45:00,144.43,144.66,144.43,144.58,13381.0,133.5162,133.7288,133.5162,133.6549,13381.0
2023-01-27 13:50:00,144.59,144.71,144.4,144.42,12348.0,133.6641,133.7751,133.4885,133.507,12348.0
2023-01-27 13:55:00,144.4,144.58,144.29,144.35,14013.0,133.4885,133.6549,133.3868,133.4423,14013.0
2023-01-27 14:00:00,144.31,144.69,144.3,144.48,16871.0,133.4053,133.7566,133.396,133.5624,16871.0
2023-01-27 14:05:00,144.48,144.52,144.09,144.18,35897.0,133.5624,133.5994,133.2019,133.2851,35897.0
2023-01-27 14:10:00,144.18,144.57,144.11,144.55,13390.0,133.2851,133.6456,133.2204,133.6271,13390.0
2023-01-27 14:15:00,144.53,144.71,144.42,144.43,11669.0,133.6087,133.7751,133.507,133.5162,11669.0
2023-01-27 14:20:00,144.39,144.6,144.21,144.28,23970.0,133.4792,133.6734,133.3128,133.3775,23970.0
2023-01-27 14:25:00,144.27,144.33,144.08,144.28,31523.0,133.3683,133.4238,133.1927,133.3775,31523.0
2023-01-27 14:30:00,144.25,144.31,143.89,143.96,24832.0,133.3498,133.4053,133.017,133.0817,24832.0
2023-01-27 14:35:00,143.96,144.1,143.64,144.09,23353.0,133.0817,133.2111,132.7859,133.2019,23353.0
2023-01-27 14:40:00,144.04,144.24,144.02,144.13,15931.0,133.1557,133.3406,133.1372,133.2389,15931.0
2023-01-27 14:45:00,144.08,144.65,144.07,144.47,22213.0,133.1927,133.7196,133.1834,133.5532,22213.0
2023-01-27 14:50:00,144.46,144.47,144.03,144.03,16333.0,133.5439,133.5532,133.1464,133.1464,16333.0
2023-01-27 14:55:00,144.1,144.25,143.95,144.25,16730.0,133.2111,133.3498,133.0725,133.3498,16730.0
2023-01-27 15:00:00,144.29,144.45,144.13,144.17,13879.0,133.3868,133.5347,133.2389,133.2759,13879.0
2023-01-27 15:05:00,144.13,144.41,144.09,144.28,12069.0,133.2389,133.4977,133.2019,133.3775,12069.0
2023-01-27 15:10:00,144.28,144.49,144.15,144.25,40079.0,133.3775,133.5717,133.2574,133.3498,40079.0
2023-01-27 15:15:00,144.31,144.53,144.29,144.34,16148.0,133.4053,133.6087,133.3868,133.433,16148.0
2023-01-27 15:20:00,144.3,144.46,144.15,144.43,16059.0,133.396,133.5439,133.2574,133.5162,16059.0
2023-01-27 15:25:00,144.43,144.44,144.24,144.3,15648.0,133.5162,133.5255,133.3406,133.396,15648.0
2023-01-27 15:30:00,144.32,144.66,144.28,144.57,21481.0,133.4145,133.7288,133.3775,133.6456,21481.0
2023-01-27 15:35:00,144.55,144.56,144.17,144.2,29673.0,133.6271,133.6364,133.2759,133.3036,29673.0
2023-01-27 15:40:00,144.22,144.48,144.08,144.11,33007.0,133.3221,133.5624,133.1927,133.2204,33007.0
2023-01-27 15:45:00,144.13,144.16,143.26,143.36,93566.0,133.2389,133.2666,132.4346,132.5271,93566.0
2023-01-27 15:50:00,143.36,143.49,143.15,143.44,71467.0,132.5271,132.6472,132.3329,132.601,71467.0
2023-01-27 15:55:00,143.44,143.56,143.14,143.18,167711.0,132.601,132.712,132.3237,132.3607,167711.0
2023-01-30 09:30:00,142.99,143.5,142.37,142.6,74918.0,132.185,132.6565,131.6119,131.8245,74918.0
2023-01-30 09:35:00,142.58,142.93,142.36,142.74,16225.0,131.806,132.1296,131.6026,131.9539,16225.0
2023-01-30 09:40:00,142.61,142.8,141.8,142.14,37985.0,131.8337,132.0094,131.0849,131.3993,37985.0
2023-01-30 09:45:00,142.16,142.71,142.02,142.09,19532.0,131.4177,131.9262,131.2883,131.353,19532.0
2023-01-30 09:50:00,142.0,142.41,141.73,141.73,28886.0,131.2698,131.6489,131.0202,131.0202,28886.0
2023-01-30 09:55:00,141.77,142.26,141.72,142.16,14504.0,131.0572,131.5102,131.011,131.4177,14504.0
2023-01-30 10:00:00,142.03,143.15,141.96,142.76,33926.0,131.2976,132.3329,131.2329,131.9724,33926.0
2023-01-30 10:05:00,142.83,142.84,142.39,142.54,20283.0,132.0371,132.0464,131.6304,131.769,20283.0
2023-01-30 10:10:00,142.59,143.13,142.51,143.07,19925.0,131.8153,132.3144,131.7413,132.259,19925.0
2023-01-30 10:15:00,143.08,143.14,142.63,142.72,20410.0,132.2682,132.3237,131.8522,131.9354,20410.0
2023-01-30 10:20:00,142.69,142.77,142.25,142.45,17836.0,131.9077,131.9817,131.5009,131.6858,17836.0
2023-01-30 10:25:00,142.53,142.75,142.38,142.75,10261.0,131.7598,131.9632,131.6211,131.9632,10261.0
2023-01-30 10:30:00,142.69,142.89,142.43,142.72,12253.0,131.9077,132.0926,131.6673,131.9354,12253.0
2023-01-30 10:35:00,142.68,143.17,142.6,143.12,21135.0,131.8985,132.3514,131.8245,132.3052,21135.0
2023-01-30 10:40:00,143.14,143.46,143.04,143.09,26062.0,132.3237,132.6195,132.2312,132.2775,26062.0
2023-01-30 10:45:00,143.03,143.04,142.72,142.87,17295.0,132.222,132.2312,131.9354,132.0741,17295.0
2023-01-30 10:50:00,142.85,143.17,142.81,142.94,17542.0,132.0556,132.3514,132.0186,132.1388,17542.0
2023-01-30 10:55:00,142.96,143.04,142.64,142.69,17740.0,132.1573,132.2312,131.8615,131.9077,17740.0
2023-01-30 11:00:00,142.67,142.91,142.52,142.62,15930.0,131.8892,132.1111,131.7505,131.843,15930.0
2023-01-30 11:05:00,142.63,142.67,142.31,142.52,16310.0,131.8522,131.8892,131.5564,131.7505,16310.0
2023-01-30 11:10:00,142.49,142.89,142.44,142.84,12290.0,131.7228,132.0926,131.6766,132.0464,12290.0
2023-01-30 11:15:00,142.79,142.89,142.61,142.62,17362.0,132.0001,132.0926,131.8337,131.843,17362.0
2023-01-30 11:20:00,142.56,142.64,142.06,142.14,21070.0,131.7875,131.8615,131.3253,131.3993,21070.0
2023-01-30 11:25:00,142.21,142.42,141.84,141.92,29661.0,131.464,131.6581,131.1219,131.1959,29661.0
2023-01-30 11:30:00,141.84,141.94,141.59,141.66,21116.0,131.1219,131.2144,130.8908,130.9555,21116.0
2023-01-30 11:35:00,141.66,141.71,140.78,140.92,43573.0,130.9555,131.0017,130.142,130.2714,43573.0
2023-01-30 11:40:00,140.91,140.98,140.09,140.2,50051.0,130.2622,130.3269,129.5042,129.6059,50051.0
2023-01-30 11:45:00,140.23,140.89,140.21,140.75,27610.0,129.6336,130.2437,129.6151,130.1143,27610.0
2023-01-30 11:50:00,140.72,140.73,140.48,140.53,17311.0,130.0866,130.0958,129.8647,129.9109,17311.0
2023-01-30 11:55:00,140.43,140.84,140.34,140.75,7815.0,129.8185,130.1975,129.7353,130.1143,7815.0
2023-01-30 12:00:00,140.72,141.21,140.65,141.14,13406.0,130.0866,130.5395,130.0218,130.4748,13406.0
2023-01-30 12:05:00,141.16,141.16,140.86,140.96,17212.0,130.4933,130.4933,130.216,130.3084,17212.0
2023-01-30 12:10:00,141.03,141.17,140.72,140.95,13781.0,130.3731,130.5026,130.0866,130.2992,13781.0
2023-01-30 12:15:00,140.97,140.99,140.58,140.69,11158.0,130.3177,130.3362,129.9571,130.0588,11158.0
2023-01-30 12:20:00,140.66,140.66,140.27,140.32,10688.0,130.0311,130.0311,129.6706,129.7168,10688.0
2023-01-30 12:25:00,140.36,140.54,140.05,140.21,34161.0,129.7538,129.9202,129.4672,129.6151,34161.0
2023-01-30 12:30:00,140.25,140.6,140.09,140.52,37311.0,129.6521,129.9756,129.5042,129.9017,37311.0
2023-01-30 12:35:00,140.46,140.67,140.2,140.31,13993.0,129.8462,130.0403,129.6059,129.7075,13993.0
2023-01-30 12:40:00,140.34,140.63,140.2,140.38,23275.0,129.7353,130.0034,129.6059,129.7722,23275.0
2023-01-30 12:45:00,140.41,140.41,140.08,140.29,22275.0,129.8,129.8,129.4949,129.6891,22275.0
2023-01-30 12:50:00,140.28,140.35,140.07,140.08,21046.0,129.6798,129.7445,129.4857,129.4949,21046.0
2023-01-30 12:55:00,140.13,140.22,139.85,140.0,27798.0,129.5411,129.6243,129.2823,129.421,27798.0
2023-01-30 13:00:00,139.98,140.17,139.75,140.17,14798.0,129.4025,129.5781,129.1899,129.5781,14798.0
2023-01-30 13:05:00,140.15,140.53,140.15,140.35,9676.0,129.5596,129.9109,129.5596,129.7445,9676.0
2023-01-30 13:10:00,140.48,140.55,140.08,140.09,11774.0,129.8647,129.9294,129.4949,129.5042,11774.0
2023-01-30 13:15:00,140.08,140.82,140.04,140.71,13649.0,129.4949,130.179,129.4579,130.0773,13649.0
2023-01-30 13:20:00,140.67,140.69,140.4,140.46,8415.0,130.0403,130.0588,129.7907,129.8462,8415.0
2023-01-30 13:25:00,140.44,140.66,140.43,140.57,6482.0,129.8277,130.0311,129.8185,129.9479,6482.0
2023-01-30 13:30:00,140.57,140.69,140.14,140.3,9051.0,129.9479,130.0588,129.5504,129.6983,9051.0
2023-01-30 13:35:00,140.26,140.63,140.26,140.53,9241.0,129.6613,130.0034,129.6613,129.9109,9241.0
2023-01-30 13:40:00,140.55,140.56,140.06,140.16,13229.0,129.9294,129.9386,129.4764,129.5689,13229.0
2023-01-30 13:45:00,140.16,140.4,140.16,140.3,8786.0,129.5689,129.7907,129.5689,129.6983,8786.0
2023-01-30 13:50:00,140.3,140.36,140.06,140.33,6204.0,129.6983,129.7538,129.4764,129.726,6204.0
2023-01-30 13:55:00,140.31,140.52,140.2,140.49,9995.0,129.7075,129.9017,129.6059,129.8739,9995.0
2023-01-30 14:00:00,140.5,140.82,140.5,140.77,11280.0,129.8832,130.179,129.8832,130.1328,11280.0
2023-01-30 14:05:00,140.73,140.76,140.47,140.52,37302.0,130.0958,130.1235,129.8554,129.9017,37302.0
2023-01-30 14:10:00,140.55,140.69,140.46,140.64,6428.0,129.9294,130.0588,129.8462,130.0126,6428.0
2023-01-30 14:15:00,140.68,141.11,140.64,140.9,10780.0,130.0496,130.4471,130.0126,130.253,10780.0
2023-01-30 14:20:00,140.83,140.96,140.71,140.76,13372.0,130.1882,130.3084,130.0773,130.1235,13372.0
2023-01-30 14:25:00,140.69,140.8,140.55,140.72,11693.0,130.0588,130.1605,129.9294,130.0866,11693.0
2023-01-30 14:30:00,140.78,141.15,140.67,141.09,49605.0,130.142,130.4841,130.0403,130.4286,49605.0
2023-01-30 14:35:00,141.08,141.15,140.84,141.08,36434.0,130.4194,130.4841,130.1975,130.4194,36434.0
2023-01-30 14:40:00,141.11,141.11,140.85,140.88,9699.0,130.4471,130.4471,130.2067,130.2345,9699.0
2023-01-30 14:45:00,140.9,141.03,140.8,140.84,12358.0,130.253,130.3731,130.1605,130.1975,12358.0
2023-01-30 14:50:00,140.8,140.85,140.59,140.61,18402.0,130.1605,130.2067,129.9664,129.9849,18402.0
2023-01-30 14:55:00,140.53,140.53,140.24,140.36,21997.0,129.9109,129.9109,129.6428,129.7538,21997.0
2023-01-30 15:00:00,140.25,140.62,140.15,140.58,17787.0,129.6521,129.9941,129.5596,129.9571,17787.0
2023-01-30 15:05:00,140.58,140.59,140.12,140.18,18972.0,129.9571,129.9664,129.5319,129.5874,18972.0
2023-01-30 15:10:00,140.18,140.41,140.08,140.08,16410.0,129.5874,129.8,129.4949,129.4949,16410.0
2023-01-30 15:15:00,140.07,140.38,140.02,140.33,20644.0,129.4857,129.7722,129.4395,129.726,20644.0
2023-01-30 15:20:00,140.33,140.38,140.12,140.2,16997.0,129.726,129.7722,129.5319,129.6059,16997.0
2023-01-30 15:25:00,140.22,140.32,140.11,140.22,15490.0,129.6243,129.7168,129.5227,129.6243,15490.0
2023-01-30 15:30:00,140.22,140.65,140.22,140.64,23861.0,129.6243,130.0218,129.6243,130.0126,23861.0
2023-01-30 15:35:00,140.63,140.94,140.62,140.83,29960.0,130.0034,130.2899,129.9941,130.1882,29960.0
2023-01-30 15:40:00,140.79,140.92,140.46,140.46,36220.0,130.1513,130.2714,129.8462,129.8462,36220.0
2023-01-30 15:45:00,140.45,140.55,140.3,140.37,50948.0,129.837,129.9294,129.6983,129.763,50948.0
2023-01-30 15:50:00,140.35,140.57,140.18,140.3,63891.0,129.7445,129.9479,129.5874,129.6983,63891.0
2023-01-30 15:55:00,140.32,140.32,140.07,140.2,157345.0,129.7168,129.7168,129.4857,129.6059,157345.0
2023-01-31 09:30:00,140.21,141.69,138.88,139.19,97065.0,129.6151,130.9833,128.3856,128.6722,97065.0
2023-01-31 09:35:00,139.06,139.92,138.88,139.25,21896.0,128.552,129.347,128.3856,128.7276,21896.0
2023-01-31 09:40:00,139.37,139.65,139.05,139.38,31492.0,128.8386,129.0974,128.5428,128.8478,31492.0
2023-01-31 09:45:00,139.38,139.53,138.65,139.51,31106.0,128.8478,128.9865,128.173,128.968,31106.0
2023-01-31 09:50:00,139.5,139.57,139.06,139.41,29039.0,128.9587,129.0235,128.552,128.8755,29039.0
2023-01-31 09:55:00,139.33,139.55,138.47,138.47,26795.0,128.8016,129.005,128.0066,128.0066,26795.0
2023-01-31 10:00:00,138.5,139.15,138.07,139.15,36970.0,128.0343,128.6352,127.6368,128.6352,36970.0
2023-01-31 10:05:00,139.09,139.6,138.9,139.45,30345.0,128.5797,129.0512,128.4041,128.9125,30345.0
2023-01-31 10:10:00,139.38,139.89,138.96,139.84,30792.0,128.8478,129.3193,128.4596,129.2731,30792.0
2023-01-31 10:15:00,139.87,140.49,139.64,140.19,65795.0,129.3008,129.8739,129.0882,129.5966,65795.0
2023-01-31 10:20:00,140.23,140.54,140.02,140.2,48300.0,129.6336,129.9202,129.4395,129.6059,48300.0
2023-01-31 10:25:00,140.21,140.39,140.1,140.16,32632.0,129.6151,129.7815,129.5134,129.5689,32632.0
2023-01-31 10:30:00,140.21,140.79,140.16,140.28,26503.0,129.6151,130.1513,129.5689,129.6798,26503.0
2023-01-31 10:35:00,140.35,140.74,140.27,140.32,15980.0,129.7445,130.105,129.6706,129.7168,15980.0
2023-01-31 10:40:00,140.41,140.99,140.32,140.99,17797.0,129.8,130.3362,129.7168,130.3362,17797.0
2023-01-31 10:45:00,141.0,141.18,140.79,140.91,20091.0,130.3454,130.5118,130.1513,130.2622,20091.0
2023-01-31 10:50:00,140.87,141.07,140.5,140.52,39591.0,130.2252,130.4101,129.8832,129.9017,39591.0
2023-01-31 10:55:00,140.45,140.6,140.15,140.42,13600.0,129.837,129.9756,129.5596,129.8092,13600.0
2023-01-31 11:00:00,140.45,140.68,140.12,140.25,31344.0,129.837,130.0496,129.5319,129.6521,31344.0
2023-01-31 11:05:00,140.28,140.37,139.39,139.48,26007.0,129.6798,129.763,128.8571,128.9403,26007.0
2023-01-31 11:10:00,139.45,139.68,139.14,139.62,25304.0,128.9125,129.1251,128.6259,129.0697,25304.0
2023-01-31 11:15:00,139.58,139.89,139.51,139.64,22092.0,129.0327,129.3193,128.968,129.0882,22092.0
2023-01-31 11:20:00,139.71,140.09,139.52,139.67,27457.0,129.1529,129.5042,128.9772,129.1159,27457.0
2023-01-31 11:25:00,139.66,139.81,139.51,139.6,13689.0,129.1067,129.2453,128.968,129.0512,13689.0
2023-01-31 11:30:00,139.56,140.02,139.42,139.76,43867.0,129.0142,129.4395,128.8848,129.1991,43867.0
2023-01-31 11:35:00,139.69,139.72,139.1,139.24,18733.0,129.1344,129.1621,128.589,128.7184,18733.0
2023-01-31 11:40:00,139.27,139.69,139.16,139.18,12862.0,128.7461,129.1344,128.6444,128.6629,12862.0
2023-01-31 11:45:00,139.1,139.25,138.82,138.97,27915.0,128.589,128.7276,128.3301,128.4688,27915.0
2023-01-31 11:50:00,138.94,139.13,138.74,138.9,29112.0,128.4411,128.6167,128.2562,128.4041,29112.0
2023-01-31 11:55:00,138.89,139.07,138.64,138.81,23559.0,128.3948,128.5612,128.1637,128.3209,23559.0
2023-01-31 12:00:00,138.86,139.36,138.85,139.01,26998.0,128.3671,128.8293,128.3579,128.5058,26998.0
2023-01-31 12:05:00,139.0,139.06,138.57,138.65,20308.0,128.4965,128.552,128.099,128.173,20308.0
2023-01-31 12:10:00,138.74,139.09,138.74,138.98,15772.0,128.2562,128.5797,128.2562,128.478,15772.0
2023-01-31 12:15:00,138.96,139.25,138.64,139.08,28960.0,128.4596,128.7276,128.1637,128.5705,28960.0
2023-01-31 12:20:00,139.06,139.67,138.8,139.44,26703.0,128.552,129.1159,128.3116,128.9033,26703.0
2023-01-31 12:25:00,139.49,139.69,139.33,139.38,14449.0,128.9495,129.1344,128.8016,128.8478,14449.0
2023-01-31 12:30:00,139.34,139.62,139.32,139.62,10220.0,128.8108,129.0697,128.7923,129.0697,10220.0
2023-01-31 12:35:00,139.59,139.98,139.57,139.72,20650.0,129.0419,129.4025,129.0235,129.1621,20650.0
2023-01-31 12:40:00,139.8,139.95,139.73,139.81,14311.0,129.2361,129.3747,129.1714,129.2453,14311.0
2023-01-31 12:45:00,139.85,140.08,139.78,139.85,21068.0,129.2823,129.4949,129.2176,129.2823,21068.0
2023-01-31 12:50:00,139.86,140.0,139.68,139.92,15937.0,129.2915,129.421,129.1251,129.347,15937.0
2023-01-31 12:55:00,139.92,140.0,139.6,139.6,7961.0,129.347,129.421,129.0512,129.0512,7961.0
2023-01-31 13:00:00,139.61,139.64,139.38,139.45,9385.0,129.0604,129.0882,128.8478,128.9125,9385.0
2023-01-31 13:05:00,139.46,139.73,139.46,139.51,8972.0,128.9218,129.1714,128.9218,128.968,8972.0
2023-01-31 13:10:00,139.56,139.79,139.42,139.79,20976.0,129.0142,129.2268,128.8848,129.2268,20976.0
2023-01-31 13:15:00,139.83,139.86,139.57,139.75,12278.0,129.2638,129.2915,129.0235,129.1899,12278.0
2023-01-31 13:20:00,139.75,139.95,139.4,139.58,23176.0,129.1899,129.3747,128.8663,129.0327,23176.0
2023-01-31 13:25:00,139.69,139.74,139.48,139.62,12438.0,129.1344,129.1806,128.9403,129.0697,12438.0
2023-01-31 13:30:00,139.65,139.84,139.55,139.72,12488.0,129.0974,129.2731,129.005,129.1621,12488.0
2023-01-31 13:35:00,139.76,140.0,139.69,139.95,12682.0,129.1991,129.421,129.1344,129.3747,12682.0
2023-01-31 13:40:00,139.95,139.95,139.37,139.37,21660.0,129.3747,129.3747,128.8386,128.8386,21660.0
2023-01-31 13:45:00,139.38,139.49,139.12,139.49,15159.0,128.8478,128.9495,128.6075,128.9495,15159.0
2023-01-31 13:50:00,139.5,139.5,139.2,139.27,17526.0,128.9587,128.9587,128.6814,128.7461,17526.0
2023-01-31 13:55:00,139.3,139.39,139.0,139.13,14481.0,128.7739,128.8571,128.4965,128.6167,14481.0
2023-01-31 14:00:00,139.18,139.46,139.13,139.4,18970.0,128.6629,128.9218,128.6167,128.8663,18970.0
2023-01-31 14:05:00,139.39,139.46,138.95,139.05,15152.0,128.8571,128.9218,128.4503,128.5428,15152.0
2023-01-31 14:10:00,139.18,139.45,139.15,139.39,22905.0,128.6629,128.9125,128.6352,128.8571,22905.0
2023-01-31 14:15:00,139.43,139.47,139.24,139.37,31943.0,128.894,128.931,128.7184,128.8386,31943.0
2023-01-31 14:20:00,139.38,139.69,139.37,139.45,30684.0,128.8478,129.1344,128.8386,128.9125,30684.0
2023-01-31 14:25:00,139.41,139.67,139.41,139.54,18327.0,128.8755,129.1159,128.8755,128.9957,18327.0
2023-01-31 14:30:00,139.54,139.7,139.47,139.48,11101.0,128.9957,129.1436,128.931,128.9403,11101.0
2023-01-31 14:35:00,139.49,139.53,139.3,139.4,14090.0,128.9495,128.9865,128.7739,128.8663,14090.0
2023-01-31 14:40:00,139.41,139.54,139.18,139.52,14443.0,128.8755,128.9957,128.6629,128.9772,14443.0
2023-01-31 14:45:00,139.54,139.73,139.5,139.52,21842.0,128.9957,129.1714,128.9587,128.9772,21842.0
2023-01-31 14:50:00,139.55,139.75,139.5,139.6,15338.0,129.005,129.1899,128.9587,129.0512,15338.0
2023-01-31 14:55:00,139.6,139.72,139.41,139.46,17283.0,129.0512,129.1621,128.8755,128.9218,17283.0
2023-01-31 15:00:00,139.5,139.54,139.25,139.37,21521.0,128.9587,128.9957,128.7276,128.8386,21521.0
2023-01-31 15:05:00,139.39,139.39,139.06,139.24,14667.0,128.8571,128.8571,128.552,128.7184,14667.0
2023-01-31 15:10:00,139.24,139.28,138.99,139.05,21162.0,128.7184,128.7554,128.4873,128.5428,21162.0
2023-01-31 15:15:00,139.04,139.25,138.88,139.07,40441.0,128.5335,128.7276,128.3856,128.5612,40441.0
2023-01-31 15:20:00,139.11,139.32,139.11,139.13,27080.0,128.5982,128.7923,128.5982,128.6167,27080.0
2023-01-31 15:25:00,139.16,139.31,138.95,138.96,20689.0,128.6444,128.7831,128.4503,128.4596,20689.0
2023-01-31 15:30:00,138.99,139.62,138.99,139.5,86672.0,128.4873,129.0697,128.4873,128.9587,86672.0
2023-01-31 15:35:00,139.5,139.81,139.49,139.74,26479.0,128.9587,129.2453,128.9495,129.1806,26479.0
2023-01-31 15:40:00,139.75,140.01,139.68,140.01,43178.0,129.1899,129.4302,129.1251,129.4302,43178.0
2023-01-31 15:45:00,140.02,140.14,139.91,139.91,56145.0,129.4395,129.5504,129.3378,129.3378,56145.0
2023-01-31 15:50:00,139.97,140.5,139.93,140.28,74275.0,129.3932,129.8832,129.3563,129.6798,74275.0
2023-01-31 15:55:00,140.3,140.4,139.94,140.07,352428.0,129.6983,129.7907,129.3655,129.4857,352428.0
2023-02-01 09:30:00,140.88,142.36,140.45,142.19,85605.0,130.2345,131.6026,129.837,131.4455,85605.0
2023-02-01 09:35:00,142.32,142.36,141.21,141.52,36686.0,131.5657,131.6026,130.5395,130.8261,36686.0
2023-02-01 09:40:00,141.5,141.65,140.87,140.87,17884.0,130.8076,130.9463,130.2252,130.2252,17884.0
2023-02-01 09:45:00,140.89,141.35,140.42,140.57,30955.0,130.2437,130.669,129.8092,129.9479,30955.0
2023-02-01 09:50:00,140.5,140.64,139.86,140.62,32808.0,129.8832,130.0126,129.2915,129.9941,32808.0
2023-02-01 09:55:00,140.62,140.65,139.75,140.19,26884.0,129.9941,130.0218,129.1899,129.5966,26884.0
2023-02-01 10:00:00,140.18,140.18,139.08,139.35,36596.0,129.5874,129.5874,128.5705,128.8201,36596.0
2023-02-01 10:05:00,139.36,139.45,138.66,138.94,29828.0,128.8293,128.9125,128.1822,128.4411,29828.0
2023-02-01 10:10:00,138.9,139.37,138.84,139.3,24601.0,128.4041,128.8386,128.3486,128.7739,24601.0
2023-02-01 10:15:00,139.25,139.33,138.79,138.88,30050.0,128.7276,128.8016,128.3024,128.3856,30050.0
2023-02-01 10:20:00,138.86,138.95,138.47,138.9,33081.0,128.3671,128.4503,128.0066,128.4041,33081.0
2023-02-01 10:25:00,138.84,139.08,138.44,139.0,32506.0,128.3486,128.5705,127.9788,128.4965,32506.0
2023-02-01 10:30:00,138.94,139.0,138.2,138.28,37933.0,128.4411,128.4965,127.757,127.8309,37933.0
2023-02-01 10:35:00,138.24,138.54,138.04,138.07,28816.0,127.794,128.0713,127.6091,127.6368,28816.0
2023-02-01 10:40:00,138.1,138.17,137.52,137.52,67191.0,127.6645,127.7292,127.1284,127.1284,67191.0
2023-02-01 10:45:00,137.55,138.08,137.43,137.79,44679.0,127.1561,127.646,127.0452,127.378,44679.0
2023-02-01 10:50:00,137.81,137.86,137.26,137.64,38565.0,127.3965,127.4427,126.888,127.2393,38565.0
2023-02-01 10:55:00,137.64,137.8,137.5,137.64,87839.0,127.2393,127.3872,127.1099,127.2393,87839.0
2023-02-01 11:00:00,137.6,138.12,137.58,137.92,59661.0,127.2023,127.683,127.1838,127.4981,59661.0
2023-02-01 11:05:00,137.88,138.32,137.74,137.92,36487.0,127.4612,127.8679,127.3317,127.4981,36487.0
2023-02-01 11:10:00,137.91,138.46,137.85,138.22,33808.0,127.4889,127.9973,127.4334,127.7755,33808.0
2023-02-01 11:15:00,138.18,138.48,138.13,138.14,12664.0,127.7385,128.0158,127.6923,127.7015,12664.0
2023-02-01 11:20:00,138.17,138.53,138.16,138.28,22375.0,127.7292,128.062,127.72,127.8309,22375.0
2023-02-01 11:25:00,138.34,138.41,138.07,138.16,14355.0,127.8864,127.9511,127.6368,127.72,14355.0
2023-02-01 11:30:00,138.11,138.38,137.99,138.16,30537.0,127.6738,127.9234,127.5628,127.72,30537.0
2023-02-01 11:35:00,138.25,138.34,137.59,137.73,35964.0,127.8032,127.8864,127.1931,127.3225,35964.0
2023-02-01 11:40:00,137.74,137.9,137.52,137.57,17583.0,127.3317,127.4796,127.1284,127.1746,17583.0
2023-02-01 11:45:00,137.58,137.6,137.22,137.45,28614.0,127.1838,127.2023,126.851,127.0637,28614.0
2023-02-01 11:50:00,137.35,137.38,136.68,136.75,27621.0,126.9712,126.9989,126.3518,126.4165,27621.0
2023-02-01 11:55:00,136.77,136.85,136.16,136.17,55966.0,126.435,126.509,125.8711,125.8804,55966.0
2023-02-01 12:00:00,136.06,136.25,135.75,135.78,44728.0,125.7787,125.9543,125.4921,125.5198,44728.0
2023-02-01 12:05:00,135.8,135.89,135.23,135.32,23944.0,125.5383,125.6215,125.0114,125.0946,23944.0
2023-02-01 12:10:00,135.32,135.32,134.56,134.95,56352.0,125.0946,125.0946,124.392,124.7526,56352.0
2023-02-01 12:15:00,134.94,135.06,134.28,134.96,55565.0,124.7433,124.8543,124.1332,124.7618,55565.0
2023-02-01 12:20:00,134.93,135.47,134.88,135.31,35219.0,124.7341,125.2333,124.6879,125.0854,35219.0
2023-02-01 12:25:00,135.27,135.5,135.12,135.25,30733.0,125.0484,125.261,124.9097,125.0299,30733.0
2023-02-01 12:30:00,135.3,135.75,135.25,135.31,23126.0,125.0761,125.4921,125.0299,125.0854,23126.0
2023-02-01 12:35:00,135.3,135.34,135.04,135.28,18444.0,125.0761,125.1131,124.8358,125.0576,18444.0
2023-02-01 12:40:00,135.3,135.35,134.96,135.04,13258.0,125.0761,125.1223,124.7618,124.8358,13258.0
2023-02-01 12:45:00,135.05,135.34,135.0,135.16,18365.0,124.845,125.1131,124.7988,124.9467,18365.0
2023-02-01 12:50:00,135.24,135.24,134.95,135.08,8296.0,125.0207,125.0207,124.7526,124.8727,8296.0
2023-02-01 12:55:00,135.04,135.32,135.04,135.25,13124.0,124.8358,125.0946,124.8358,125.0299,13124.0
2023-02-01 13:00:00,135.2,135.29,135.02,135.1,7693.0,124.9837,125.0669,124.8173,124.8912,7693.0
2023-02-01 13:05:00,135.11,135.41,135.08,135.27,10542.0,124.9005,125.1778,124.8727,125.0484,10542.0
2023-02-01 13:10:00,135.23,135.66,135.21,135.58,10384.0,125.0114,125.4089,124.9929,125.335,10384.0
2023-02-01 13:15:00,135.54,135.64,135.28,135.48,10952.0,125.298,125.3904,125.0576,125.2425,10952.0
2023-02-01 13:20:00,135.43,135.62,135.4,135.49,15711.0,125.1963,125.3719,125.1686,125.2518,15711.0
2023-02-01 13:25:00,135.54,135.58,135.25,135.56,10682.0,125.298,125.335,125.0299,125.3165,10682.0
2023-02-01 13:30:00,135.6,136.02,135.51,136.0,22277.0,125.3534,125.7417,125.2702,125.7232,22277.0
2023-02-01 13:35:00,136.02,136.05,135.25,135.44,23526.0,125.7417,125.7694,125.0299,125.2055,23526.0
2023-02-01 13:40:00,135.42,135.42,134.89,135.05,19673.0,125.187,125.187,124.6971,124.845,19673.0
2023-02-01 13:45:00,134.99,135.27,134.96,135.27,29405.0,124.7895,125.0484,124.7618,125.0484,29405.0
2023-02-01 13:50:00,135.3,135.58,135.3,135.53,13263.0,125.0761,125.335,125.0761,125.2887,13263.0
2023-02-01 13:55:00,135.49,135.49,135.16,135.21,19634.0,125.2518,125.2518,124.9467,124.9929,19634.0
2023-02-01 14:00:00,135.19,135.43,134.75,135.29,34784.0,124.9744,125.1963,124.5677,125.0669,34784.0
2023-02-01 14:05:00,135.22,135.94,135.13,135.79,34163.0,125.0022,125.6678,124.919,125.5291,34163.0
2023-02-01 14:10:00,135.78,135.99,135.37,135.37,17505.0,125.5198,125.714,125.1408,125.1408,17505.0
2023-02-01 14:15:00,135.39,135.55,135.3,135.43,25127.0,125.1593,125.3072,125.0761,125.1963,25127.0
2023-02-01 14:20:00,135.39,135.4,135.06,135.35,27248.0,125.1593,125.1686,124.8543,125.1223,27248.0
2023-02-01 14:25:00,135.35,135.54,135.2,135.33,23110.0,125.1223,125.298,124.9837,125.1039,23110.0
2023-02-01 14:30:00,135.42,135.54,134.72,134.96,22719.0,125.187,125.298,124.5399,124.7618,22719.0
2023-02-01 14:35:00,135.03,136.16,134.89,136.12,30345.0,124.8265,125.8711,124.6971,125.8342,30345.0
2023-02-01 14:40:00,136.2,136.69,135.94,136.46,29051.0,125.9081,126.3611,125.6678,126.1485,29051.0
2023-02-01 14:45:00,136.4,136.79,136.25,136.6,48644.0,126.093,126.4535,125.9543,126.2779,48644.0
2023-02-01 14:50:00,136.58,136.9,136.51,136.52,22827.0,126.2594,126.5552,126.1947,126.2039,22827.0
2023-02-01 14:55:00,136.56,136.62,136.22,136.48,25558.0,126.2409,126.2964,125.9266,126.167,25558.0
2023-02-01 15:00:00,136.61,136.76,136.21,136.56,19131.0,126.2871,126.4258,125.9174,126.2409,19131.0
2023-02-01 15:05:00,136.62,136.82,136.49,136.8,25302.0,126.2964,126.4813,126.1762,126.4628,25302.0
2023-02-01 15:10:00,136.78,136.85,136.65,136.81,46099.0,126.4443,126.509,126.3241,126.472,46099.0
2023-02-01 15:15:00,136.83,136.91,136.43,136.91,30935.0,126.4905,126.5645,126.1207,126.5645,30935.0
2023-02-01 15:20:00,136.89,136.89,136.35,136.49,19907.0,126.546,126.546,126.0468,126.1762,19907.0
2023-02-01 15:25:00,136.49,136.64,136.18,136.6,29162.0,126.1762,126.3149,125.8896,126.2779,29162.0
2023-02-01 15:30:00,136.6,136.77,136.42,136.59,33561.0,126.2779,126.435,126.1115,126.2686,33561.0
2023-02-01 15:35:00,136.58,137.15,136.58,137.06,54363.0,126.2594,126.7863,126.2594,126.7031,54363.0
2023-02-01 15:40:00,137.07,137.56,137.02,137.13,84882.0,126.7124,127.1653,126.6661,126.7678,84882.0
2023-02-01 15:45:00,137.15,137.21,136.72,136.77,59951.0,126.7863,126.8418,126.3888,126.435,59951.0
2023-02-01 15:50:00,136.75,136.75,135.85,135.99,96541.0,126.4165,126.4165,125.5846,125.714,96541.0
2023-02-01 15:55:00,136.0,136.25,135.8,136.25,194329.0,125.7232,125.9543,125.5383,125.9543,194329.0
2023-02-02 09:30:00,135.25,135.38,134.19,134.2,64771.0,125.0299,125.1501,124.05,124.0592,64771.0
2023-02-02 09:35:00,134.27,134.27,133.6,133.86,52831.0,124.1239,124.1239,123.5046,123.7449,52831.0
2023-02-02 09:40:00,133.84,133.9,132.65,132.68,114685.0,123.7264,123.7819,122.6264,122.6541,114685.0
2023-02-02 09:45:00,132.68,133.42,132.36,133.39,70745.0,122.6541,123.3382,122.3583,123.3104,70745.0
2023-02-02 09:50:00,133.35,133.39,132.13,132.16,35237.0,123.2735,123.3104,122.1457,122.1734,35237.0
2023-02-02 09:55:00,132.24,132.48,131.5,132.15,59722.0,122.2473,122.4692,121.5633,122.1641,59722.0
2023-02-02 10:00:00,132.16,132.68,131.8,132.28,37361.0,122.1734,122.6541,121.8406,122.2843,37361.0
2023-02-02 10:05:00,132.27,132.89,131.92,132.88,51564.0,122.2751,122.8482,121.9515,122.839,51564.0
2023-02-02 10:10:00,132.87,133.04,132.48,132.85,34055.0,122.8297,122.9869,122.4692,122.8113,34055.0
2023-02-02 10:15:00,132.83,133.07,132.04,132.98,44892.0,122.7928,123.0146,122.0625,122.9314,44892.0
2023-02-02 10:20:00,132.99,133.42,132.84,132.85,40888.0,122.9407,123.3382,122.802,122.8113,40888.0
2023-02-02 10:25:00,132.81,132.86,132.24,132.84,16312.0,122.7743,122.8205,122.2473,122.802,16312.0
2023-02-02 10:30:00,132.65,133.13,132.65,133.13,25707.0,122.6264,123.0701,122.6264,123.0701,25707.0
2023-02-02 10:35:00,133.15,133.7,133.12,133.39,60432.0,123.0886,123.597,123.0608,123.3104,60432.0
2023-02-02 10:40:00,133.39,133.95,133.05,133.2,42200.0,123.3104,123.8281,122.9961,123.1348,42200.0
2023-02-02 10:45:00,133.2,133.63,132.97,133.43,29158.0,123.1348,123.5323,122.9222,123.3474,29158.0
2023-02-02 10:50:00,133.5,133.73,133.25,133.3,22494.0,123.4121,123.6248,123.181,123.2272,22494.0
2023-02-02 10:55:00,133.37,133.75,133.33,133.37,16587.0,123.292,123.6432,123.255,123.292,16587.0
2023-02-02 11:00:00,133.31,133.79,133.22,133.79,27509.0,123.2365,123.6802,123.1533,123.6802,27509.0
2023-02-02 11:05:00,133.75,134.02,133.6,133.9,47267.0,123.6432,123.8928,123.5046,123.7819,47267.0
2023-02-02 11:10:00,133.88,134.12,133.41,133.65,27658.0,123.7634,123.9853,123.3289,123.5508,27658.0
2023-02-02 11:15:00,133.65,133.86,133.2,133.2,27594.0,123.5508,123.7449,123.1348,123.1348,27594.0
2023-02-02 11:20:00,133.2,133.57,133.05,133.49,40343.0,123.1348,123.4768,122.9961,123.4029,40343.0
2023-02-02 11:25:00,133.45,133.45,133.09,133.22,20429.0,123.3659,123.3659,123.0331,123.1533,20429.0
2023-02-02 11:30:00,133.18,133.2,132.64,132.91,26249.0,123.1163,123.1348,122.6171,122.8667,26249.0
2023-02-02 11:35:00,132.89,133.1,132.82,133.04,15378.0,122.8482,123.0424,122.7835,122.9869,15378.0
2023-02-02 11:40:00,133.09,133.47,132.98,133.33,19266.0,123.0331,123.3844,122.9314,123.255,19266.0
2023-02-02 11:45:00,133.3,133.37,132.96,133.13,28273.0,123.2272,123.292,122.9129,123.0701,28273.0
2023-02-02 11:50:00,133.14,133.42,133.03,133.08,23389.0,123.0793,123.3382,122.9776,123.0239,23389.0
2023-02-02 11:55:00,133.02,133.02,132.6,132.6,24159.0,122.9684,122.9684,122.5801,122.5801,24159.0
2023-02-02 12:00:00,132.61,132.61,132.09,132.22,35039.0,122.5894,122.5894,122.1087,122.2289,35039.0
2023-02-02 12:05:00,132.16,132.61,132.08,132.11,14298.0,122.1734,122.5894,122.0994,122.1272,14298.0
2023-02-02 12:10:00,132.19,132.54,132.11,132.49,11386.0,122.2011,122.5247,122.1272,122.4785,11386.0
2023-02-02 12:15:00,132.53,133.25,132.5,133.14,19726.0,122.5154,123.181,122.4877,123.0793,19726.0
2023-02-02 12:20:00,133.09,133.35,133.06,133.21,14679.0,123.0331,123.2735,123.0054,123.144,14679.0
2023-02-02 12:25:00,133.24,133.8,133.24,133.67,21578.0,123.1718,123.6895,123.1718,123.5693,21578.0
2023-02-02 12:30:00,133.69,133.72,133.4,133.6,17733.0,123.5878,123.6155,123.3197,123.5046,17733.0
2023-02-02 12:35:00,133.62,133.78,133.36,133.44,30797.0,123.5231,123.671,123.2827,123.3567,30797.0
2023-02-02 12:40:00,133.45,133.45,132.87,132.87,14000.0,123.3659,123.3659,122.8297,122.8297,14000.0
2023-02-02 12:45:00,132.9,132.91,132.64,132.67,10309.0,122.8575,122.8667,122.6171,122.6449,10309.0
2023-02-02 12:50:00,132.63,132.82,132.39,132.72,35102.0,122.6079,122.7835,122.386,122.6911,35102.0
2023-02-02 12:55:00,132.7,132.88,132.61,132.88,10850.0,122.6726,122.839,122.5894,122.839,10850.0
2023-02-02 13:00:00,132.96,133.12,132.89,133.02,7048.0,122.9129,123.0608,122.8482,122.9684,7048.0
2023-02-02 13:05:00,133.01,133.11,132.87,133.04,8052.0,122.9592,123.0516,122.8297,122.9869,8052.0
2023-02-02 13:10:00,133.02,133.38,132.94,133.2,10515.0,122.9684,123.3012,122.8944,123.1348,10515.0
2023-02-02 13:15:00,133.23,133.31,132.98,133.16,9154.0,123.1625,123.2365,122.9314,123.0978,9154.0
2023-02-02 13:20:00,133.19,133.44,133.08,133.1,37865.0,123.1256,123.3567,123.0239,123.0424,37865.0
2023-02-02 13:25:00,133.12,133.23,132.89,132.89,8696.0,123.0608,123.1625,122.8482,122.8482,8696.0
2023-02-02 13:30:00,132.85,132.9,132.44,132.68,18859.0,122.8113,122.8575,122.4322,122.6541,18859.0
2023-02-02 13:35:00,132.69,132.81,132.5,132.78,10042.0,122.6633,122.7743,122.4877,122.7465,10042.0
2023-02-02 13:40:00,132.8,132.84,132.29,132.38,14814.0,122.765,122.802,122.2936,122.3768,14814.0
2023-02-02 13:45:00,132.34,132.48,132.2,132.24,12294.0,122.3398,122.4692,122.2104,122.2473,12294.0
2023-02-02 13:50:00,132.25,132.33,131.6,131.96,266465.0,122.2566,122.3305,121.6557,121.9885,266465.0
2023-02-02 13:55:00,132.0,132.28,131.9,132.11,12132.0,122.0255,122.2843,121.933,122.1272,12132.0
2023-02-02 14:00:00,132.06,132.13,131.85,131.87,25017.0,122.0809,122.1457,121.8868,121.9053,25017.0
2023-02-02 14:05:00,131.86,131.97,131.77,131.83,20048.0,121.8961,121.9977,121.8129,121.8683,20048.0
2023-02-02 14:10:00,131.77,131.78,131.12,131.26,82507.0,121.8129,121.8221,121.212,121.3414,82507.0
2023-02-02 14:15:00,131.19,131.45,131.02,131.24,21210.0,121.2767,121.517,121.1195,121.3229,21210.0
2023-02-02 14:20:00,131.28,131.38,130.95,131.03,81305.0,121.3599,121.4523,121.0548,121.1288,81305.0
2023-02-02 14:25:00,131.03,131.41,130.84,130.98,44847.0,121.1288,121.4801,120.9531,121.0826,44847.0
2023-02-02 14:30:00,130.96,131.09,130.84,131.03,19816.0,121.0641,121.1842,120.9531,121.1288,19816.0
2023-02-02 14:35:00,131.05,131.45,130.94,131.22,12471.0,121.1473,121.517,121.0456,121.3044,12471.0
2023-02-02 14:40:00,131.2,131.54,131.18,131.51,9798.0,121.2859,121.6002,121.2674,121.5725,9798.0
2023-02-02 14:45:00,131.55,131.77,131.4,131.77,13949.0,121.6095,121.8129,121.4708,121.8129,13949.0
2023-02-02 14:50:00,131.75,131.86,131.43,131.58,9357.0,121.7944,121.8961,121.4986,121.6372,9357.0
2023-02-02 14:55:00,131.48,131.61,131.42,131.5,11682.0,121.5448,121.665,121.4893,121.5633,11682.0
2023-02-02 15:00:00,131.47,131.96,131.47,131.84,25116.0,121.5355,121.9885,121.5355,121.8776,25116.0
2023-02-02 15:05:00,131.81,132.23,131.8,131.84,21219.0,121.8498,122.2381,121.8406,121.8776,21219.0
2023-02-02 15:10:00,131.87,131.99,131.63,131.75,19600.0,121.9053,122.0162,121.6834,121.7944,19600.0
2023-02-02 15:15:00,131.78,131.96,131.66,131.96,24788.0,121.8221,121.9885,121.7112,121.9885,24788.0
2023-02-02 15:20:00,131.93,132.01,131.52,131.7,25310.0,121.9608,122.0347,121.5818,121.7481,25310.0
2023-02-02 15:25:00,131.69,131.8,131.44,131.57,21474.0,121.7389,121.8406,121.5078,121.628,21474.0
2023-02-02 15:30:00,131.61,131.95,131.58,131.94,21439.0,121.665,121.9793,121.6372,121.97,21439.0
2023-02-02 15:35:00,131.98,132.24,131.91,132.11,29744.0,122.007,122.2473,121.9423,122.1272,29744.0
2023-02-02 15:40:00,132.14,132.47,131.87,132.44,47212.0,122.1549,122.46,121.9053,122.4322,47212.0
2023-02-02 15:45:00,132.42,132.8,132.39,132.73,68509.0,122.4137,122.765,122.386,122.7003,68509.0
2023-02-02 15:50:00,132.76,133.09,132.74,132.9,78480.0,122.7281,123.0331,122.7096,122.8575,78480.0
2023-02-02 15:55:00,132.9,133.21,132.79,133.06,204285.0,122.8575,123.144,122.7558,123.0054,204285.0
2023-02-03 09:30:00,133.88,134.88,133.6,134.76,73302.0,123.7634,124.6879,123.5046,124.5769,73302.0
2023-02-03 09:35:00,134.9,135.31,134.62,134.63,34024.0,124.7063,125.0854,124.4475,124.4567,34024.0
2023-02-03 09:40:00,134.56,135.25,134.56,134.96,35973.0,124.392,125.0299,124.392,124.7618,35973.0
2023-02-03 09:45:00,134.91,135.23,134.55,134.55,24610.0,124.7156,125.0114,124.3828,124.3828,24610.0
2023-02-03 09:50:00,134.45,134.54,133.86,134.0,34897.0,124.2903,124.3735,123.7449,123.8744,34897.0
2023-02-03 09:55:00,134.02,134.6,133.97,134.23,30830.0,123.8928,124.429,123.8466,124.087,30830.0
2023-02-03 10:00:00,134.06,134.55,133.66,134.38,61952.0,123.9298,124.3828,123.56,124.2256,61952.0
2023-02-03 10:05:00,134.33,134.94,133.85,134.15,24856.0,124.1794,124.7433,123.7357,124.013,24856.0
2023-02-03 10:10:00,134.13,134.67,133.96,134.56,31674.0,123.9945,124.4937,123.8374,124.392,31674.0
2023-02-03 10:15:00,134.61,135.02,134.33,134.65,19240.0,124.4383,124.8173,124.1794,124.4752,19240.0
2023-02-03 10:20:00,134.58,135.31,134.56,135.22,26811.0,124.4105,125.0854,124.392,125.0022,26811.0
2023-02-03 10:25:00,135.22,135.78,135.02,135.47,49445.0,125.0022,125.5198,124.8173,125.2333,49445.0
2023-02-03 10:30:00,135.45,135.45,135.12,135.15,24777.0,125.2148,125.2148,124.9097,124.9375,24777.0
2023-02-03 10:35:00,135.25,135.42,135.11,135.16,12355.0,125.0299,125.187,124.9005,124.9467,12355.0
2023-02-03 10:40:00,135.24,135.45,135.07,135.11,13804.0,125.0207,125.2148,124.8635,124.9005,13804.0
2023-02-03 10:45:00,135.11,135.18,134.44,134.69,28462.0,124.9005,124.9652,124.2811,124.5122,28462.0
2023-02-03 10:50:00,134.67,134.86,134.43,134.71,36978.0,124.4937,124.6694,124.2719,124.5307,36978.0
2023-02-03 10:55:00,134.9,135.03,134.65,134.69,21431.0,124.7063,124.8265,124.4752,124.5122,21431.0
2023-02-03 11:00:00,134.72,134.82,134.44,134.48,21944.0,124.5399,124.6324,124.2811,124.3181,21944.0
2023-02-03 11:05:00,134.48,134.52,134.04,134.3,39586.0,124.3181,124.3551,123.9113,124.1517,39586.0
2023-02-03 11:10:00,134.31,134.48,134.09,134.44,15024.0,124.1609,124.3181,123.9576,124.2811,15024.0
2023-02-03 11:15:00,134.37,134.46,134.12,134.13,9629.0,124.2164,124.2996,123.9853,123.9945,9629.0
2023-02-03 11:20:00,134.17,134.26,133.67,133.96,31004.0,124.0315,124.1147,123.5693,123.8374,31004.0
2023-02-03 11:25:00,133.95,133.96,133.6,133.78,18916.0,123.8281,123.8374,123.5046,123.671,18916.0
2023-02-03 11:30:00,133.72,133.77,132.81,132.96,76216.0,123.6155,123.6617,122.7743,122.9129,76216.0
2023-02-03 11:35:00,132.87,132.87,132.18,132.29,57377.0,122.8297,122.8297,122.1919,122.2936,57377.0
2023-02-03 11:40:00,132.28,132.73,132.22,132.37,39864.0,122.2843,122.7003,122.2289,122.3675,39864.0
2023-02-03 11:45:00,132.43,132.91,132.39,132.75,23311.0,122.423,122.8667,122.386,122.7188,23311.0
2023-02-03 11:50:00,132.73,132.98,132.55,132.9,26878.0,122.7003,122.9314,122.5339,122.8575,26878.0
2023-02-03 11:55:00,132.91,133.08,132.75,132.81,41785.0,122.8667,123.0239,122.7188,122.7743,41785.0
2023-02-03 12:00:00,132.8,132.81,132.24,132.58,28366.0,122.765,122.7743,122.2473,122.5617,28366.0
2023-02-03 12:05:00,132.5,132.75,132.43,132.58,14834.0,122.4877,122.7188,122.423,122.5617,14834.0
2023-02-03 12:10:00,132.58,132.72,132.51,132.66,5346.0,122.5617,122.6911,122.4969,122.6356,5346.0
2023-02-03 12:15:00,132.74,133.12,132.74,133.08,13893.0,122.7096,123.0608,122.7096,123.0239,13893.0
2023-02-03 12:20:00,133.11,133.42,133.08,133.3,13439.0,123.0516,123.3382,123.0239,123.2272,13439.0
2023-02-03 12:25:00,133.34,133.5,133.29,133.49,7770.0,123.2642,123.4121,123.218,123.4029,7770.0
2023-02-03 12:30:00,133.47,133.71,133.42,133.71,15812.0,123.3844,123.6063,123.3382,123.6063,15812.0
2023-02-03 12:35:00,133.66,134.05,133.64,134.01,17662.0,123.56,123.9206,123.5416,123.8836,17662.0
2023-02-03 12:40:00,133.95,134.12,133.86,133.87,16233.0,123.8281,123.9853,123.7449,123.7542,16233.0
2023-02-03 12:45:00,133.89,133.97,133.87,133.91,4868.0,123.7727,123.8466,123.7542,123.7912,4868.0
2023-02-03 12:50:00,133.9,133.91,133.5,133.54,21391.0,123.7819,123.7912,123.4121,123.4491,21391.0
2023-02-03 12:55:00,133.59,133.72,133.24,133.31,8148.0,123.4953,123.6155,123.1718,123.2365,8148.0
2023-02-03 13:00:00,133.23,133.28,132.92,132.92,14856.0,123.1625,123.2088,122.876,122.876,14856.0
2023-02-03 13:05:00,132.92,132.97,132.58,132.64,16740.0,122.876,122.9222,122.5617,122.6171,16740.0
2023-02-03 13:10:00,132.58,132.92,132.57,132.71,13033.0,122.5617,122.876,122.5524,122.6818,13033.0
2023-02-03 13:15:00,132.79,132.95,132.65,132.83,8719.0,122.7558,122.9037,122.6264,122.7928,8719.0
2023-02-03 13:20:00,132.79,132.96,132.79,132.94,6553.0,122.7558,122.9129,122.7558,122.8944,6553.0
2023-02-03 13:25:00,132.92,132.92,132.68,132.72,12795.0,122.876,122.876,122.6541,122.6911,12795.0
2023-02-03 13:30:00,132.66,132.87,132.61,132.81,10300.0,122.6356,122.8297,122.5894,122.7743,10300.0
2023-02-03 13:35:00,132.85,133.16,132.8,133.16,15448.0,122.8113,123.0978,122.765,123.0978,15448.0
2023-02-03 13:40:00,133.16,133.25,133.06,133.1,8038.0,123.0978,123.181,123.0054,123.0424,8038.0
2023-02-03 13:45:00,133.05,133.19,132.9,133.05,7775.0,122.9961,123.1256,122.8575,122.9961,7775.0
2023-02-03 13:50:00,133.0,133.21,132.88,132.9,8328.0,122.9499,123.144,122.839,122.8575,8328.0
2023-02-03 13:55:00,132.91,132.94,132.81,132.81,10217.0,122.8667,122.8944,122.7743,122.7743,10217.0
2023-02-03 14:00:00,132.86,132.86,132.46,132.84,15064.0,122.8205,122.8205,122.4507,122.802,15064.0
2023-02-03 14:05:00,132.85,133.01,132.69,132.69,13619.0,122.8113,122.9592,122.6633,122.6633,13619.0
2023-02-03 14:10:00,132.68,132.92,132.5,132.92,11281.0,122.6541,122.876,122.4877,122.876,11281.0
2023-02-03 14:15:00,132.9,133.02,132.74,132.89,20575.0,122.8575,122.9684,122.7096,122.8482,20575.0
2023-02-03 14:20:00,132.89,132.94,132.72,132.75,9286.0,122.8482,122.8944,122.6911,122.7188,9286.0
2023-02-03 14:25:00,132.81,132.87,132.7,132.87,9321.0,122.7743,122.8297,122.6726,122.8297,9321.0
2023-02-03 14:30:00,132.81,133.04,132.66,132.91,17512.0,122.7743,122.9869,122.6356,122.8667,17512.0
2023-02-03 14:35:00,132.91,133.22,132.88,133.22,8878.0,122.8667,123.1533,122.839,123.1533,8878.0
2023-02-03 14:40:00,133.22,133.23,133.06,133.1,22724.0,123.1533,123.1625,123.0054,123.0424,22724.0
2023-02-03 14:45:00,133.13,133.17,132.99,133.06,15056.0,123.0701,123.1071,122.9407,123.0054,15056.0
2023-02-03 14:50:00,133.06,133.27,132.84,133.27,12715.0,123.0054,123.1995,122.802,123.1995,12715.0
2023-02-03 14:55:00,133.26,133.27,133.0,133.09,14337.0,123.1903,123.1995,122.9499,123.0331,14337.0
2023-02-03 15:00:00,133.09,133.09,132.47,132.54,25981.0,123.0331,123.0331,122.46,122.5247,25981.0
2023-02-03 15:05:00,132.57,132.78,132.3,132.7,13687.0,122.5524,122.7465,122.3028,122.6726,13687.0
2023-02-03 15:10:00,132.69,132.79,132.53,132.67,14487.0,122.6633,122.7558,122.5154,122.6449,14487.0
2023-02-03 15:15:00,132.63,132.9,132.62,132.81,14298.0,122.6079,122.8575,122.5986,122.7743,14298.0
2023-02-03 15:20:00,132.83,132.93,132.73,132.73,15097.0,122.7928,122.8852,122.7003,122.7003,15097.0
2023-02-03 15:25:00,132.74,132.77,132.49,132.55,20089.0,122.7096,122.7373,122.4785,122.5339,20089.0
2023-02-03 15:30:00,132.53,132.8,132.31,132.31,28275.0,122.5154,122.765,122.3121,122.3121,28275.0
2023-02-03 15:35:00,132.34,132.35,132.04,132.14,38873.0,122.3398,122.349,122.0625,122.1549,38873.0
2023-02-03 15:40:00,132.12,132.39,132.11,132.34,24883.0,122.1364,122.386,122.1272,122.3398,24883.0
2023-02-03 15:45:00,132.3,132.31,131.76,131.8,55398.0,122.3028,122.3121,121.8036,121.8406,55398.0
2023-02-03 15:50:00,131.78,131.8,131.5,131.8,82127.0,121.8221,121.8406,121.5633,121.8406,82127.0
2023-02-03 15:55:00,131.78,131.83,131.58,131.77,129043.0,121.8221,121.8683,121.6372,121.8129,129043.0
2023-02-06 09:30:00,131.7,132.77,131.16,131.23,76783.0,121.7481,122.7373,121.249,121.3137,76783.0
2023-02-06 09:35:00,131.29,131.42,130.25,130.82,38748.0,121.3691,121.4893,120.4077,120.9346,38748.0
2023-02-06 09:40:00,130.81,130.88,130.17,130.18,25189.0,120.9254,120.9901,120.3338,120.343,25189.0
2023-02-06 09:45:00,130.17,130.24,129.18,129.49,67233.0,120.3338,120.3985,119.4186,119.7051,67233.0
2023-02-06 09:50:00,129.46,129.55,128.72,129.2,27371.0,119.6774,119.7606,118.9933,119.4371,27371.0
2023-02-06 09:55:00,129.12,129.19,128.68,128.68,26215.0,119.3631,119.4278,118.9564,118.9564,26215.0
2023-02-06 10:00:00,128.64,128.8,127.66,127.72,65919.0,118.9194,119.0673,118.0134,118.0689,65919.0
2023-02-06 10:05:00,127.69,127.84,127.3,127.4,54450.0,118.0412,118.1798,117.6806,117.7731,54450.0
2023-02-06 10:10:00,127.27,127.44,126.36,126.79,67385.0,117.6529,117.8101,116.8117,117.2092,67385.0
2023-02-06 10:15:00,126.74,126.83,126.36,126.82,51311.0,117.1629,117.2461,116.8117,117.2369,51311.0
2023-02-06 10:20:00,126.77,127.15,126.52,126.94,41287.0,117.1907,117.542,116.9596,117.3478,41287.0
2023-02-06 10:25:00,126.94,127.31,126.94,127.16,27078.0,117.3478,117.6899,117.3478,117.5512,27078.0
2023-02-06 10:30:00,127.16,127.28,126.54,126.65,32402.0,117.5512,117.6621,116.9781,117.0798,32402.0
2023-02-06 10:35:00,126.62,126.74,126.11,126.25,39668.0,117.052,117.1629,116.5806,116.71,39668.0
2023-02-06 10:40:00,126.36,126.7,126.1,126.12,54921.0,116.8117,117.126,116.5713,116.5898,54921.0
2023-02-06 10:45:00,126.06,126.95,126.06,126.95,28387.0,116.5343,117.3571,116.5343,117.3571,28387.0
2023-02-06 10:50:00,126.92,127.32,126.47,126.47,50098.0,117.3293,117.6991,116.9134,116.9134,50098.0
2023-02-06 10:55:00,126.39,126.94,126.38,126.6,40610.0,116.8394,117.3478,116.8302,117.0335,40610.0
2023-02-06 11:00:00,126.54,127.17,126.48,127.17,23967.0,116.9781,117.5605,116.9226,117.5605,23967.0
2023-02-06 11:05:00,127.08,127.67,127.08,127.46,50948.0,117.4773,118.0227,117.4773,117.8285,50948.0
2023-02-06 11:10:00,127.5,127.56,127.13,127.28,30643.0,117.8655,117.921,117.5235,117.6621,30643.0
2023-02-06 11:15:00,127.2,127.31,126.91,127.18,30131.0,117.5882,117.6899,117.3201,117.5697,30131.0
2023-02-06 11:20:00,127.17,127.79,127.16,127.65,60722.0,117.5605,118.1336,117.5512,118.0042,60722.0
2023-02-06 11:25:00,127.68,128.06,127.59,128.02,46564.0,118.0319,118.3832,117.9487,118.3462,46564.0
2023-02-06 11:30:00,128.05,128.48,127.61,128.0,51392.0,118.374,118.7715,117.9672,118.3277,51392.0
2023-02-06 11:35:00,128.01,128.28,127.81,127.81,48499.0,118.337,118.5866,118.1521,118.1521,48499.0
2023-02-06 11:40:00,127.77,127.9,127.3,127.47,48333.0,118.1151,118.2353,117.6806,117.8378,48333.0
2023-02-06 11:45:00,127.48,128.02,127.32,127.93,42510.0,117.847,118.3462,117.6991,118.263,42510.0
2023-02-06 11:50:00,127.97,128.27,127.85,127.86,43105.0,118.3,118.5773,118.1891,118.1983,43105.0
2023-02-06 11:55:00,127.88,128.4,127.88,127.95,28533.0,118.2168,118.6975,118.2168,118.2815,28533.0
2023-02-06 12:00:00,127.9,128.09,127.67,127.85,17123.0,118.2353,118.4109,118.0227,118.1891,17123.0
2023-02-06 12:05:00,127.84,128.16,127.84,128.0,26047.0,118.1798,118.4756,118.1798,118.3277,26047.0
2023-02-06 12:10:00,128.03,128.36,128.01,128.14,37009.0,118.3555,118.6605,118.337,118.4572,37009.0
2023-02-06 12:15:00,128.15,128.47,128.15,128.33,21935.0,118.4664,118.7622,118.4664,118.6328,21935.0
2023-02-06 12:20:00,128.41,128.64,128.25,128.25,24469.0,118.7068,118.9194,118.5588,118.5588,24469.0
2023-02-06 12:25:00,128.29,128.48,128.06,128.09,19688.0,118.5958,118.7715,118.3832,118.4109,19688.0
2023-02-06 12:30:00,128.04,128.26,127.95,128.11,17173.0,118.3647,118.5681,118.2815,118.4294,17173.0
2023-02-06 12:35:00,128.17,128.51,128.17,128.46,11187.0,118.4849,118.7992,118.4849,118.753,11187.0
2023-02-06 12:40:00,128.47,128.64,128.28,128.28,19957.0,118.7622,118.9194,118.5866,118.5866,19957.0
2023-02-06 12:45:00,128.33,128.5,128.28,128.34,21688.0,118.6328,118.79,118.5866,118.642,21688.0
2023-02-06 12:50:00,128.29,128.32,128.09,128.16,17422.0,118.5958,118.6236,118.4109,118.4756,17422.0
2023-02-06 12:55:00,128.18,128.42,127.9,128.03,21907.0,118.4941,118.716,118.2353,118.3555,21907.0
2023-02-06 13:00:00,127.98,128.13,127.9,127.91,21438.0,118.3092,118.4479,118.2353,118.2445,21438.0
2023-02-06 13:05:00,127.94,128.17,127.92,128.06,12252.0,118.2723,118.4849,118.2538,118.3832,12252.0
2023-02-06 13:10:00,128.06,128.07,127.85,127.94,14858.0,118.3832,118.3924,118.1891,118.2723,14858.0
2023-02-06 13:15:00,127.97,128.2,127.78,128.17,22347.0,118.3,118.5126,118.1244,118.4849,22347.0
2023-02-06 13:20:00,128.16,128.45,128.06,128.06,8836.0,118.4756,118.7437,118.3832,118.3832,8836.0
2023-02-06 13:25:00,128.11,128.33,128.03,128.03,18470.0,118.4294,118.6328,118.3555,118.3555,18470.0
2023-02-06 13:30:00,128.03,128.3,128.03,128.21,16556.0,118.3555,118.6051,118.3555,118.5219,16556.0
2023-02-06 13:35:00,128.21,128.39,128.11,128.39,13639.0,118.5219,118.6883,118.4294,118.6883,13639.0
2023-02-06 13:40:00,128.31,128.34,128.06,128.08,11324.0,118.6143,118.642,118.3832,118.4017,11324.0
2023-02-06 13:45:00,128.07,128.12,127.75,127.79,21323.0,118.3924,118.4387,118.0966,118.1336,21323.0
2023-02-06 13:50:00,127.76,128.0,127.69,127.86,22753.0,118.1059,118.3277,118.0412,118.1983,22753.0
2023-02-06 13:55:00,127.89,128.05,127.88,127.99,18933.0,118.2261,118.374,118.2168,118.3185,18933.0
2023-02-06 14:00:00,128.03,128.2,127.92,127.96,12504.0,118.3555,118.5126,118.2538,118.2908,12504.0
2023-02-06 14:05:00,127.98,128.15,127.87,127.87,11259.0,118.3092,118.4664,118.2076,118.2076,11259.0
2023-02-06 14:10:00,127.86,127.92,127.7,127.72,20218.0,118.1983,118.2538,118.0504,118.0689,20218.0
2023-02-06 14:15:00,127.7,127.96,127.69,127.89,19242.0,118.0504,118.2908,118.0412,118.2261,19242.0
2023-02-06 14:20:00,127.89,127.91,127.72,127.8,23520.0,118.2261,118.2445,118.0689,118.1429,23520.0
2023-02-06 14:25:00,127.82,128.09,127.81,127.89,17653.0,118.1613,118.4109,118.1521,118.2261,17653.0
2023-02-06 14:30:00,127.86,128.11,127.86,127.96,32582.0,118.1983,118.4294,118.1983,118.2908,32582.0
2023-02-06 14:35:00,127.99,128.35,127.86,128.3,25233.0,118.3185,118.6513,118.1983,118.6051,25233.0
2023-02-06 14:40:00,128.27,128.48,128.11,128.42,20806.0,118.5773,118.7715,118.4294,118.716,20806.0
2023-02-06 14:45:00,128.43,128.64,128.19,128.33,33446.0,118.7252,118.9194,118.5034,118.6328,33446.0
2023-02-06 14:50:00,128.38,128.4,128.18,128.39,25949.0,118.679,118.6975,118.4941,118.6883,25949.0
2023-02-06 14:55:00,128.35,128.44,128.22,128.27,13710.0,118.6513,118.7345,118.5311,118.5773,13710.0
2023-02-06 15:00:00,128.32,128.36,128.08,128.09,19560.0,118.6236,118.6605,118.4017,118.4109,19560.0
2023-02-06 15:05:00,128.07,128.13,127.85,127.9,29907.0,118.3924,118.4479,118.1891,118.2353,29907.0
2023-02-06 15:10:00,127.9,127.9,127.65,127.68,32358.0,118.2353,118.2353,118.0042,118.0319,32358.0
2023-02-06 15:15:00,127.69,127.87,127.64,127.73,25062.0,118.0412,118.2076,117.9949,118.0781,25062.0
2023-02-06 15:20:00,127.73,127.86,127.61,127.83,39617.0,118.0781,118.1983,117.9672,118.1706,39617.0
2023-02-06 15:25:00,127.81,128.16,127.79,128.08,81063.0,118.1521,118.4756,118.1336,118.4017,81063.0
2023-02-06 15:30:00,128.1,128.15,127.82,128.03,69091.0,118.4202,118.4664,118.1613,118.3555,69091.0
2023-02-06 15:35:00,128.06,128.11,127.84,127.93,80747.0,118.3832,118.4294,118.1798,118.263,80747.0
2023-02-06 15:40:00,127.9,128.1,127.87,127.95,83962.0,118.2353,118.4202,118.2076,118.2815,83962.0
2023-02-06 15:45:00,127.94,127.97,127.65,127.65,98491.0,118.2723,118.3,118.0042,118.0042,98491.0
2023-02-06 15:50:00,127.67,127.94,127.66,127.86,96975.0,118.0227,118.2723,118.0134,118.1983,96975.0
2023-02-06 15:55:00,127.85,128.22,127.79,128.08,237812.0,118.1891,118.5311,118.1336,118.4017,237812.0
2023-02-07 09:30:00,129.0,130.4,128.74,129.47,90942.0,119.2522,120.5464,119.0118,119.6867,90942.0
2023-02-07 09:35:00,129.45,129.82,129.09,129.15,25082.0,119.6682,120.0102,119.3354,119.3908,25082.0
2023-02-07 09:40:00,129.24,129.98,128.91,129.93,20901.0,119.474,120.1581,119.169,120.1119,20901.0
2023-02-07 09:45:00,129.82,129.87,129.21,129.62,30228.0,120.0102,120.0564,119.4463,119.8253,30228.0
2023-02-07 09:50:00,129.68,130.29,129.53,130.26,21749.0,119.8808,120.4447,119.7421,120.417,21749.0
2023-02-07 09:55:00,130.24,131.1,130.08,130.9,60072.0,120.3985,121.1935,120.2506,121.0086,60072.0
2023-02-07 10:00:00,130.88,131.04,130.4,130.96,68259.0,120.9901,121.138,120.5464,121.0641,68259.0
2023-02-07 10:05:00,131.0,131.45,130.79,131.14,46818.0,121.101,121.517,120.9069,121.2305,46818.0
2023-02-07 10:10:00,131.12,131.28,130.39,130.43,27781.0,121.212,121.3599,120.5371,120.5741,27781.0
2023-02-07 10:15:00,130.54,130.76,130.41,130.69,22582.0,120.6758,120.8792,120.5556,120.8145,22582.0
2023-02-07 10:20:00,130.55,130.96,130.38,130.96,20275.0,120.685,121.0641,120.5279,121.0641,20275.0
2023-02-07 10:25:00,130.98,131.03,130.5,130.57,12444.0,121.0826,121.1288,120.6388,120.7035,12444.0
2023-02-07 10:30:00,130.5,130.68,130.1,130.58,23673.0,120.6388,120.8052,120.2691,120.7128,23673.0
2023-02-07 10:35:00,130.52,131.14,130.46,131.07,36829.0,120.6573,121.2305,120.6018,121.1658,36829.0
2023-02-07 10:40:00,131.05,131.5,131.01,131.31,18829.0,121.1473,121.5633,121.1103,121.3876,18829.0
2023-02-07 10:45:00,131.37,131.69,131.25,131.57,16996.0,121.4431,121.7389,121.3322,121.628,16996.0
2023-02-07 10:50:00,131.58,131.72,131.42,131.42,26529.0,121.6372,121.7666,121.4893,121.4893,26529.0
2023-02-07 10:55:00,131.45,131.7,131.34,131.68,16702.0,121.517,121.7481,121.4154,121.7297,16702.0
2023-02-07 11:00:00,131.64,131.98,131.61,131.89,23644.0,121.6927,122.007,121.665,121.9238,23644.0
2023-02-07 11:05:00,131.96,132.64,131.96,132.61,34747.0,121.9885,122.6171,121.9885,122.5894,34747.0
2023-02-07 11:10:00,132.56,132.76,132.3,132.72,40999.0,122.5432,122.7281,122.3028,122.6911,40999.0
2023-02-07 11:15:00,132.73,132.91,132.57,132.6,17599.0,122.7003,122.8667,122.5524,122.5801,17599.0
2023-02-07 11:20:00,132.51,132.72,132.46,132.55,11252.0,122.4969,122.6911,122.4507,122.5339,11252.0
2023-02-07 11:25:00,132.54,132.58,132.33,132.56,22561.0,122.5247,122.5617,122.3305,122.5432,22561.0
2023-02-07 11:30:00,132.46,132.57,132.28,132.53,20716.0,122.4507,122.5524,122.2843,122.5154,20716.0
2023-02-07 11:35:00,132.54,132.88,132.44,132.72,23050.0,122.5247,122.839,122.4322,122.6911,23050.0
2023-02-07 11:40:00,132.68,132.88,132.51,132.58,15269.0,122.6541,122.839,122.4969,122.5617,15269.0
2023-02-07 11:45:00,132.58,132.84,132.55,132.74,17688.0,122.5617,122.802,122.5339,122.7096,17688.0
2023-02-07 11:50:00,132.79,133.06,132.71,132.9,31113.0,122.7558,123.0054,122.6818,122.8575,31113.0
2023-02-07 11:55:00,132.84,132.92,132.64,132.8,22786.0,122.802,122.876,122.6171,122.765,22786.0
2023-02-07 12:00:00,132.81,133.11,132.59,133.02,35819.0,122.7743,123.0516,122.5709,122.9684,35819.0
2023-02-07 12:05:00,133.02,133.1,132.82,132.84,11296.0,122.9684,123.0424,122.7835,122.802,11296.0
2023-02-07 12:10:00,132.84,133.34,132.83,133.34,17943.0,122.802,123.2642,122.7928,123.2642,17943.0
2023-02-07 12:15:00,133.34,133.39,133.1,133.11,17997.0,123.2642,123.3104,123.0424,123.0516,17997.0
2023-02-07 12:20:00,133.11,133.2,132.7,132.74,31318.0,123.0516,123.1348,122.6726,122.7096,31318.0
2023-02-07 12:25:00,132.71,132.77,132.65,132.73,19943.0,122.6818,122.7373,122.6264,122.7003,19943.0
2023-02-07 12:30:00,132.72,132.78,132.48,132.68,12614.0,122.6911,122.7465,122.4692,122.6541,12614.0
2023-02-07 12:35:00,132.68,132.69,132.53,132.65,10742.0,122.6541,122.6633,122.5154,122.6264,10742.0
2023-02-07 12:40:00,132.65,133.26,132.65,132.97,25046.0,122.6264,123.1903,122.6264,122.9222,25046.0
2023-02-07 12:45:00,133.03,133.41,132.99,133.23,38352.0,122.9776,123.3289,122.9407,123.1625,38352.0
2023-02-07 12:50:00,133.33,133.71,133.19,133.58,45019.0,123.255,123.6063,123.1256,123.4861,45019.0
2023-02-07 12:55:00,133.59,133.84,133.55,133.62,39065.0,123.4953,123.7264,123.4584,123.5231,39065.0
2023-02-07 13:00:00,133.7,133.86,133.31,133.31,23283.0,123.597,123.7449,123.2365,123.2365,23283.0
2023-02-07 13:05:00,133.34,133.77,133.25,133.65,31404.0,123.2642,123.6617,123.181,123.5508,31404.0
2023-02-07 13:10:00,133.65,133.71,133.34,133.34,29958.0,123.5508,123.6063,123.2642,123.2642,29958.0
2023-02-07 13:15:00,133.41,133.43,132.64,132.77,33981.0,123.3289,123.3474,122.6171,122.7373,33981.0
2023-02-07 13:20:00,132.72,132.78,132.36,132.61,20380.0,122.6911,122.7465,122.3583,122.5894,20380.0
2023-02-07 13:25:00,132.63,132.89,132.43,132.49,28394.0,122.6079,122.8482,122.423,122.4785,28394.0
2023-02-07 13:30:00,132.42,132.44,132.08,132.08,20134.0,122.4137,122.4322,122.0994,122.0994,20134.0
2023-02-07 13:35:00,132.12,132.78,132.07,132.5,14626.0,122.1364,122.7465,122.0902,122.4877,14626.0
2023-02-07 13:40:00,132.55,132.83,132.46,132.5,16567.0,122.5339,122.7928,122.4507,122.4877,16567.0
2023-02-07 13:45:00,132.47,132.48,132.18,132.36,10668.0,122.46,122.4692,122.1919,122.3583,10668.0
2023-02-07 13:50:00,132.34,132.59,132.31,132.43,14126.0,122.3398,122.5709,122.3121,122.423,14126.0
2023-02-07 13:55:00,132.49,132.72,132.48,132.62,20313.0,122.4785,122.6911,122.4692,122.5986,20313.0
2023-02-07 14:00:00,132.58,132.93,132.58,132.87,14833.0,122.5617,122.8852,122.5617,122.8297,14833.0
2023-02-07 14:05:00,132.83,133.31,132.83,133.21,13247.0,122.7928,123.2365,122.7928,123.144,13247.0
2023-02-07 14:10:00,133.29,133.61,133.29,133.5,14631.0,123.218,123.5138,123.218,123.4121,14631.0
2023-02-07 14:15:00,133.56,133.59,133.41,133.52,9912.0,123.4676,123.4953,123.3289,123.4306,9912.0
2023-02-07 14:20:00,133.51,133.76,133.34,133.72,12951.0,123.4214,123.6525,123.2642,123.6155,12951.0
2023-02-07 14:25:00,133.74,133.89,133.63,133.78,20648.0,123.634,123.7727,123.5323,123.671,20648.0
2023-02-07 14:30:00,133.77,134.09,133.71,133.86,54792.0,123.6617,123.9576,123.6063,123.7449,54792.0
2023-02-07 14:35:00,133.82,134.13,133.8,134.13,19191.0,123.708,123.9945,123.6895,123.9945,19191.0
2023-02-07 14:40:00,134.14,134.25,133.91,134.14,21641.0,124.0038,124.1055,123.7912,124.0038,21641.0
2023-02-07 14:45:00,134.15,134.34,134.12,134.15,36197.0,124.013,124.1887,123.9853,124.013,36197.0
2023-02-07 14:50:00,134.12,134.26,133.99,134.16,15716.0,123.9853,124.1147,123.8651,124.0223,15716.0
2023-02-07 14:55:00,134.11,134.3,134.04,134.3,16199.0,123.976,124.1517,123.9113,124.1517,16199.0
2023-02-07 15:00:00,134.3,134.56,134.18,134.18,25150.0,124.1517,124.392,124.0407,124.0407,25150.0
2023-02-07 15:05:00,134.08,134.25,134.01,134.21,18790.0,123.9483,124.1055,123.8836,124.0685,18790.0
2023-02-07 15:10:00,134.27,134.47,134.17,134.39,21841.0,124.1239,124.3088,124.0315,124.2349,21841.0
2023-02-07 15:15:00,134.44,134.6,134.38,134.43,45521.0,124.2811,124.429,124.2256,124.2719,45521.0
2023-02-07 15:20:00,134.45,134.67,134.33,134.61,30935.0,124.2903,124.4937,124.1794,124.4383,30935.0
2023-02-07 15:25:00,134.63,134.97,134.44,134.91,28036.0,124.4567,124.7711,124.2811,124.7156,28036.0
2023-02-07 15:30:00,134.94,135.1,134.73,135.1,53963.0,124.7433,124.8912,124.5492,124.8912,53963.0
2023-02-07 15:35:00,135.07,135.07,134.79,134.97,38359.0,124.8635,124.8635,124.6047,124.7711,38359.0
2023-02-07 15:40:00,134.98,135.12,134.84,135.09,52656.0,124.7803,124.9097,124.6509,124.882,52656.0
2023-02-07 15:45:00,135.11,135.3,135.01,135.08,56066.0,124.9005,125.0761,124.808,124.8727,56066.0
2023-02-07 15:50:00,135.06,135.22,134.81,134.97,100801.0,124.8543,125.0022,124.6231,124.7711,100801.0
2023-02-07 15:55:00,134.97,135.02,134.38,134.52,171977.0,124.7711,124.8173,124.2256,124.3551,171977.0
2023-02-08 09:30:00,134.64,135.59,134.4,135.2,74571.0,124.466,125.3442,124.2441,124.9837,74571.0
2023-02-08 09:35:00,135.16,136.38,135.06,135.97,40176.0,124.9467,126.0745,124.8543,125.6955,40176.0
2023-02-08 09:40:00,135.98,136.17,135.66,135.94,50086.0,125.7047,125.8804,125.4089,125.6678,50086.0
2023-02-08 09:45:00,135.96,135.96,135.16,135.7,43306.0,125.6862,125.6862,124.9467,125.4459,43306.0
2023-02-08 09:50:00,135.7,136.13,135.54,135.88,87515.0,125.4459,125.8434,125.298,125.6123,87515.0
2023-02-08 09:55:00,135.79,136.59,135.73,136.47,55550.0,125.5291,126.2686,125.4736,126.1577,55550.0
2023-02-08 10:00:00,136.48,137.34,136.28,136.94,86980.0,126.167,126.962,125.9821,126.5922,86980.0
2023-02-08 10:05:00,136.95,136.98,136.28,136.32,52803.0,126.6014,126.6292,125.9821,126.019,52803.0
2023-02-08 10:10:00,136.35,136.54,135.6,135.7,88634.0,126.0468,126.2224,125.3534,125.4459,88634.0
2023-02-08 10:15:00,135.69,135.83,135.24,135.35,37701.0,125.4366,125.5661,125.0207,125.1223,37701.0
2023-02-08 10:20:00,135.37,135.61,134.98,135.23,46028.0,125.1408,125.3627,124.7803,125.0114,46028.0
2023-02-08 10:25:00,135.19,135.76,135.11,135.66,79251.0,124.9744,125.5014,124.9005,125.4089,79251.0
2023-02-08 10:30:00,135.61,135.71,134.28,134.58,123077.0,125.3627,125.4551,124.1332,124.4105,123077.0
2023-02-08 10:35:00,134.58,134.62,133.76,134.25,118993.0,124.4105,124.4475,123.6525,124.1055,118993.0
2023-02-08 10:40:00,134.25,134.26,132.59,132.68,53430.0,124.1055,124.1147,122.5709,122.6541,53430.0
2023-02-08 10:45:00,132.72,133.33,132.69,133.19,56776.0,122.6911,123.255,122.6633,123.1256,56776.0
2023-02-08 10:50:00,133.19,133.32,132.9,133.09,47798.0,123.1256,123.2457,122.8575,123.0331,47798.0
2023-02-08 10:55:00,133.15,133.36,132.88,133.25,53927.0,123.0886,123.2827,122.839,123.181,53927.0
2023-02-08 11:00:00,133.24,134.02,133.03,133.89,79402.0,123.1718,123.8928,122.9776,123.7727,79402.0
2023-02-08 11:05:00,133.87,134.18,133.57,133.89,53266.0,123.7542,124.0407,123.4768,123.7727,53266.0
2023-02-08 11:10:00,133.89,134.06,133.47,133.56,58128.0,123.7727,123.9298,123.3844,123.4676,58128.0
2023-02-08 11:15:00,133.6,133.95,133.42,133.84,26620.0,123.5046,123.8281,123.3382,123.7264,26620.0
2023-02-08 11:20:00,133.8,133.84,133.41,133.59,29709.0,123.6895,123.7264,123.3289,123.4953,29709.0
2023-02-08 11:25:00,133.57,133.86,133.54,133.72,43863.0,123.4768,123.7449,123.4491,123.6155,43863.0
2023-02-08 11:30:00,133.69,133.76,133.18,133.26,41849.0,123.5878,123.6525,123.1163,123.1903,41849.0
2023-02-08 11:35:00,133.25,133.79,133.16,133.25,23926.0,123.181,123.6802,123.0978,123.181,23926.0
2023-02-08 11:40:00,133.22,133.26,132.92,133.1,28908.0,123.1533,123.1903,122.876,123.0424,28908.0
2023-02-08 11:45:00,133.15,133.41,133.15,133.41,21623.0,123.0886,123.3289,123.0886,123.3289,21623.0
2023-02-08 11:50:00,133.41,133.57,133.18,133.44,67960.0,123.3289,123.4768,123.1163,123.3567,67960.0
2023-02-08 11:55:00,133.47,133.83,133.29,133.74,47419.0,123.3844,123.7172,123.218,123.634,47419.0
2023-02-08 12:00:00,133.77,133.83,133.38,133.42,37035.0,123.6617,123.7172,123.3012,123.3382,37035.0
2023-02-08 12:05:00,133.43,133.64,133.26,133.5,40535.0,123.3474,123.5416,123.1903,123.4121,40535.0
2023-02-08 12:10:00,133.52,134.04,133.49,133.74,18309.0,123.4306,123.9113,123.4029,123.634,18309.0
2023-02-08 12:15:00,133.74,134.24,133.71,133.96,16519.0,123.634,124.0962,123.6063,123.8374,16519.0
2023-02-08 12:20:00,133.91,134.13,133.83,133.93,25253.0,123.7912,123.9945,123.7172,123.8096,25253.0
2023-02-08 12:25:00,133.95,134.26,133.92,134.23,18830.0,123.8281,124.1147,123.8004,124.087,18830.0
2023-02-08 12:30:00,134.29,134.3,134.01,134.12,51707.0,124.1424,124.1517,123.8836,123.9853,51707.0
2023-02-08 12:35:00,134.1,134.29,134.05,134.13,36475.0,123.9668,124.1424,123.9206,123.9945,36475.0
2023-02-08 12:40:00,134.09,134.42,133.99,134.42,30242.0,123.9576,124.2626,123.8651,124.2626,30242.0
2023-02-08 12:45:00,134.46,134.58,134.11,134.14,14880.0,124.2996,124.4105,123.976,124.0038,14880.0
2023-02-08 12:50:00,134.11,134.39,134.11,134.34,21616.0,123.976,124.2349,123.976,124.1887,21616.0
2023-02-08 12:55:00,134.42,134.54,134.33,134.51,12171.0,124.2626,124.3735,124.1794,124.3458,12171.0
2023-02-08 13:00:00,134.51,134.63,134.27,134.55,32980.0,124.3458,124.4567,124.1239,124.3828,32980.0
2023-02-08 13:05:00,134.56,134.61,134.4,134.56,15786.0,124.392,124.4383,124.2441,124.392,15786.0
2023-02-08 13:10:00,134.58,134.61,134.41,134.51,29716.0,124.4105,124.4383,124.2534,124.3458,29716.0
2023-02-08 13:15:00,134.49,134.65,134.41,134.42,53090.0,124.3273,124.4752,124.2534,124.2626,53090.0
2023-02-08 13:20:00,134.44,134.72,134.44,134.7,27547.0,124.2811,124.5399,124.2811,124.5215,27547.0
2023-02-08 13:25:00,134.73,134.82,134.62,134.67,24526.0,124.5492,124.6324,124.4475,124.4937,24526.0
2023-02-08 13:30:00,134.69,134.79,134.35,134.75,17818.0,124.5122,124.6047,124.1979,124.5677,17818.0
2023-02-08 13:35:00,134.75,134.78,134.62,134.75,31670.0,124.5677,124.5954,124.4475,124.5677,31670.0
2023-02-08 13:40:00,134.73,134.73,134.54,134.65,19398.0,124.5492,124.5492,124.3735,124.4752,19398.0
2023-02-08 13:45:00,134.65,134.99,134.31,134.41,33490.0,124.4752,124.7895,124.1609,124.2534,33490.0
2023-02-08 13:50:00,134.38,134.62,134.29,134.37,17037.0,124.2256,124.4475,124.1424,124.2164,17037.0
2023-02-08 13:55:00,134.35,134.43,134.13,134.27,26374.0,124.1979,124.2719,123.9945,124.1239,26374.0
2023-02-08 14:00:00,134.25,134.43,134.12,134.37,30497.0,124.1055,124.2719,123.9853,124.2164,30497.0
2023-02-08 14:05:00,134.35,134.35,134.1,134.17,40864.0,124.1979,124.1979,123.9668,124.0315,40864.0
2023-02-08 14:10:00,134.18,134.72,134.06,134.67,26314.0,124.0407,124.5399,123.9298,124.4937,26314.0
2023-02-08 14:15:00,134.68,134.92,134.61,134.71,23643.0,124.503,124.7248,124.4383,124.5307,23643.0
2023-02-08 14:20:00,134.72,134.73,134.46,134.61,22194.0,124.5399,124.5492,124.2996,124.4383,22194.0
2023-02-08 14:25:00,134.61,134.82,134.52,134.78,29815.0,124.4383,124.6324,124.3551,124.5954,29815.0
2023-02-08 14:30:00,134.8,134.95,134.64,134.81,28586.0,124.6139,124.7526,124.466,124.6231,28586.0
2023-02-08 14:35:00,134.85,135.24,134.85,135.13,26469.0,124.6601,125.0207,124.6601,124.919,26469.0
2023-02-08 14:40:00,135.14,135.14,134.73,134.91,15961.0,124.9282,124.9282,124.5492,124.7156,15961.0
2023-02-08 14:45:00,134.91,134.91,134.61,134.72,19884.0,124.7156,124.7156,124.4383,124.5399,19884.0
2023-02-08 14:50:00,134.75,134.92,134.62,134.77,39937.0,124.5677,124.7248,124.4475,124.5862,39937.0
2023-02-08 14:55:00,134.75,134.9,134.65,134.77,16671.0,124.5677,124.7063,124.4752,124.5862,16671.0
2023-02-08 15:00:00,134.77,134.77,134.32,134.32,16166.0,124.5862,124.5862,124.1702,124.1702,16166.0
2023-02-08 15:05:00,134.33,134.38,134.17,134.33,38335.0,124.1794,124.2256,124.0315,124.1794,38335.0
2023-02-08 15:10:00,134.31,134.39,134.02,134.39,27546.0,124.1609,124.2349,123.8928,124.2349,27546.0
2023-02-08 15:15:00,134.38,134.46,134.23,134.23,18346.0,124.2256,124.2996,124.087,124.087,18346.0
2023-02-08 15:20:00,134.23,134.41,134.14,134.31,33732.0,124.087,124.2534,124.0038,124.1609,33732.0
2023-02-08 15:25:00,134.34,134.61,134.34,134.47,29453.0,124.1887,124.4383,124.1887,124.3088,29453.0
2023-02-08 15:30:00,134.52,134.77,134.52,134.6,24317.0,124.3551,124.5862,124.3551,124.429,24317.0
2023-02-08 15:35:00,134.6,134.98,134.6,134.98,38059.0,124.429,124.7803,124.429,124.7803,38059.0
2023-02-08 15:40:00,134.98,135.09,134.72,135.09,65147.0,124.7803,124.882,124.5399,124.882,65147.0
2023-02-08 15:45:00,135.07,135.07,134.37,134.39,38818.0,124.8635,124.8635,124.2164,124.2349,38818.0
2023-02-08 15:50:00,134.4,134.57,134.14,134.42,64165.0,124.2441,124.4013,124.0038,124.2626,64165.0
2023-02-08 15:55:00,134.43,134.46,134.06,134.12,140289.0,124.2719,124.2996,123.9298,123.9853,140289.0
2023-02-09 09:30:00,132.76,133.41,131.88,132.24,146109.0,122.7281,123.3289,121.9145,122.2473,146109.0
2023-02-09 09:35:00,132.24,133.27,132.13,133.16,73002.0,122.2473,123.1995,122.1457,123.0978,73002.0
2023-02-09 09:40:00,133.25,134.25,133.15,133.92,41948.0,123.181,124.1055,123.0886,123.8004,41948.0
2023-02-09 09:45:00,133.84,134.11,133.58,133.92,38617.0,123.7264,123.976,123.4861,123.8004,38617.0
2023-02-09 09:50:00,133.8,134.0,132.98,133.03,27639.0,123.6895,123.8744,122.9314,122.9776,27639.0
2023-02-09 09:55:00,133.03,133.28,132.06,132.43,46923.0,122.9776,123.2088,122.0809,122.423,46923.0
2023-02-09 10:00:00,132.48,133.16,132.46,133.02,41754.0,122.4692,123.0978,122.4507,122.9684,41754.0
2023-02-09 10:05:00,133.01,133.22,132.66,133.09,33163.0,122.9592,123.1533,122.6356,123.0331,33163.0
2023-02-09 10:10:00,132.97,133.28,132.78,132.94,27912.0,122.9222,123.2088,122.7465,122.8944,27912.0
2023-02-09 10:15:00,132.93,133.06,132.73,132.93,25824.0,122.8852,123.0054,122.7003,122.8852,25824.0
2023-02-09 10:20:00,132.93,133.33,132.75,133.22,18284.0,122.8852,123.255,122.7188,123.1533,18284.0
2023-02-09 10:25:00,133.3,133.31,132.93,133.15,13744.0,123.2272,123.2365,122.8852,123.0886,13744.0
2023-02-09 10:30:00,133.19,133.72,133.18,133.67,41331.0,123.1256,123.6155,123.1163,123.5693,41331.0
2023-02-09 10:35:00,133.67,133.78,133.26,133.44,36757.0,123.5693,123.671,123.1903,123.3567,36757.0
2023-02-09 10:40:00,133.46,133.49,132.82,133.0,32717.0,123.3752,123.4029,122.7835,122.9499,32717.0
2023-02-09 10:45:00,132.92,133.04,132.77,132.87,25654.0,122.876,122.9869,122.7373,122.8297,25654.0
2023-02-09 10:50:00,132.91,133.23,132.87,133.05,13379.0,122.8667,123.1625,122.8297,122.9961,13379.0
2023-02-09 10:55:00,133.07,133.52,132.85,132.96,39298.0,123.0146,123.4306,122.8113,122.9129,39298.0
2023-02-09 11:00:00,133.04,133.66,132.91,132.92,15097.0,122.9869,123.56,122.8667,122.876,15097.0
2023-02-09 11:05:00,132.94,133.31,132.66,133.3,58153.0,122.8944,123.2365,122.6356,123.2272,58153.0
2023-02-09 11:10:00,133.38,133.39,133.14,133.28,9101.0,123.3012,123.3104,123.0793,123.2088,9101.0
2023-02-09 11:15:00,133.35,133.51,133.24,133.43,10202.0,123.2735,123.4214,123.1718,123.3474,10202.0
2023-02-09 11:20:00,133.41,133.9,133.34,133.88,16245.0,123.3289,123.7819,123.2642,123.7634,16245.0
2023-02-09 11:25:00,133.83,133.9,133.64,133.88,17452.0,123.7172,123.7819,123.5416,123.7634,17452.0
2023-02-09 11:30:00,133.88,133.98,133.41,133.58,21272.0,123.7634,123.8559,123.3289,123.4861,21272.0
2023-02-09 11:35:00,133.64,133.7,133.27,133.43,10889.0,123.5416,123.597,123.1995,123.3474,10889.0
2023-02-09 11:40:00,133.38,133.75,133.37,133.65,16920.0,123.3012,123.6432,123.292,123.5508,16920.0
2023-02-09 11:45:00,133.58,133.71,133.0,133.35,66271.0,123.4861,123.6063,122.9499,123.2735,66271.0
2023-02-09 11:50:00,133.37,133.48,133.28,133.4,12884.0,123.292,123.3936,123.2088,123.3197,12884.0
2023-02-09 11:55:00,133.35,133.43,133.1,133.21,31854.0,123.2735,123.3474,123.0424,123.144,31854.0
2023-02-09 12:00:00,133.22,133.23,132.81,133.01,30788.0,123.1533,123.1625,122.7743,122.9592,30788.0
2023-02-09 12:05:00,133.02,133.4,133.01,133.17,15115.0,122.9684,123.3197,122.9592,123.1071,15115.0
2023-02-09 12:10:00,133.18,133.3,132.99,133.06,10554.0,123.1163,123.2272,122.9407,123.0054,10554.0
2023-02-09 12:15:00,133.11,133.29,132.97,133.28,53351.0,123.0516,123.218,122.9222,123.2088,53351.0
2023-02-09 12:20:00,133.28,133.42,133.2,133.37,9848.0,123.2088,123.3382,123.1348,123.292,9848.0
2023-02-09 12:25:00,133.39,133.39,133.03,133.09,13884.0,123.3104,123.3104,122.9776,123.0331,13884.0
2023-02-09 12:30:00,133.11,133.14,132.78,132.81,23087.0,123.0516,123.0793,122.7465,122.7743,23087.0
2023-02-09 12:35:00,132.79,132.89,132.65,132.82,17058.0,122.7558,122.8482,122.6264,122.7835,17058.0
2023-02-09 12:40:00,132.83,132.91,132.62,132.62,26122.0,122.7928,122.8667,122.5986,122.5986,26122.0
2023-02-09 12:45:00,132.63,132.66,132.44,132.65,60314.0,122.6079,122.6356,122.4322,122.6264,60314.0
2023-02-09 12:50:00,132.6,132.73,132.23,132.51,41020.0,122.5801,122.7003,122.2381,122.4969,41020.0
2023-02-09 12:55:00,132.5,132.52,132.25,132.28,9459.0,122.4877,122.5062,122.2566,122.2843,9459.0
2023-02-09 13:00:00,132.28,132.59,132.22,132.54,27369.0,122.2843,122.5709,122.2289,122.5247,27369.0
2023-02-09 13:05:00,132.56,132.86,132.53,132.68,25304.0,122.5432,122.8205,122.5154,122.6541,25304.0
2023-02-09 13:10:00,132.72,132.8,132.47,132.47,12503.0,122.6911,122.765,122.46,122.46,12503.0
2023-02-09 13:15:00,132.48,132.63,132.33,132.57,6269.0,122.4692,122.6079,122.3305,122.5524,6269.0
2023-02-09 13:20:00,132.59,132.68,132.38,132.45,24319.0,122.5709,122.6541,122.3768,122.4415,24319.0
2023-02-09 13:25:00,132.44,132.58,132.31,132.31,16623.0,122.4322,122.5617,122.3121,122.3121,16623.0
2023-02-09 13:30:00,132.34,132.74,132.34,132.68,10011.0,122.3398,122.7096,122.3398,122.6541,10011.0
2023-02-09 13:35:00,132.64,132.89,132.6,132.72,20885.0,122.6171,122.8482,122.5801,122.6911,20885.0
2023-02-09 13:40:00,132.72,132.76,132.37,132.7,41370.0,122.6911,122.7281,122.3675,122.6726,41370.0
2023-02-09 13:45:00,132.66,132.81,132.52,132.81,10343.0,122.6356,122.7743,122.5062,122.7743,10343.0
2023-02-09 13:50:00,132.76,133.0,132.72,132.99,10684.0,122.7281,122.9499,122.6911,122.9407,10684.0
2023-02-09 13:55:00,133.02,133.09,132.85,132.96,13259.0,122.9684,123.0331,122.8113,122.9129,13259.0
2023-02-09 14:00:00,132.95,133.13,132.91,132.98,16087.0,122.9037,123.0701,122.8667,122.9314,16087.0
2023-02-09 14:05:00,133.01,133.04,132.64,132.82,18899.0,122.9592,122.9869,122.6171,122.7835,18899.0
2023-02-09 14:10:00,132.81,132.81,132.22,132.36,22176.0,122.7743,122.7743,122.2289,122.3583,22176.0
2023-02-09 14:15:00,132.4,132.55,132.3,132.45,13547.0,122.3953,122.5339,122.3028,122.4415,13547.0
2023-02-09 14:20:00,132.35,132.48,132.28,132.3,24515.0,122.349,122.4692,122.2843,122.3028,24515.0
2023-02-09 14:25:00,132.36,132.47,132.27,132.44,6853.0,122.3583,122.46,122.2751,122.4322,6853.0
2023-02-09 14:30:00,132.46,132.6,132.35,132.39,12018.0,122.4507,122.5801,122.349,122.386,12018.0
2023-02-09 14:35:00,132.36,132.41,132.14,132.14,12325.0,122.3583,122.4045,122.1549,122.1549,12325.0
2023-02-09 14:40:00,132.17,132.51,132.16,132.43,17139.0,122.1826,122.4969,122.1734,122.423,17139.0
2023-02-09 14:45:00,132.43,132.49,132.21,132.43,11597.0,122.423,122.4785,122.2196,122.423,11597.0
2023-02-09 14:50:00,132.39,132.48,132.27,132.47,14813.0,122.386,122.4692,122.2751,122.46,14813.0
2023-02-09 14:55:00,132.47,132.64,132.44,132.61,14791.0,122.46,122.6171,122.4322,122.5894,14791.0
2023-02-09 15:00:00,132.63,132.99,132.55,132.77,70470.0,122.6079,122.9407,122.5339,122.7373,70470.0
2023-02-09 15:05:00,132.79,132.86,132.56,132.6,33316.0,122.7558,122.8205,122.5432,122.5801,33316.0
2023-02-09 15:10:00,132.56,132.65,132.26,132.36,23293.0,122.5432,122.6264,122.2658,122.3583,23293.0
2023-02-09 15:15:00,132.32,132.61,132.2,132.56,30771.0,122.3213,122.5894,122.2104,122.5432,30771.0
2023-02-09 15:20:00,132.59,132.88,132.55,132.86,63384.0,122.5709,122.839,122.5339,122.8205,63384.0
2023-02-09 15:25:00,132.84,132.96,132.73,132.77,35787.0,122.802,122.9129,122.7003,122.7373,35787.0
2023-02-09 15:30:00,132.72,132.77,132.46,132.53,36462.0,122.6911,122.7373,122.4507,122.5154,36462.0
2023-02-09 15:35:00,132.54,132.67,132.45,132.53,52892.0,122.5247,122.6449,122.4415,122.5154,52892.0
2023-02-09 15:40:00,132.53,132.69,132.4,132.63,43157.0,122.5154,122.6633,122.3953,122.6079,43157.0
2023-02-09 15:45:00,132.65,132.93,132.62,132.74,47404.0,122.6264,122.8852,122.5986,122.7096,47404.0
2023-02-09 15:50:00,132.75,133.02,132.69,132.73,95581.0,122.7188,122.9684,122.6633,122.7003,95581.0
2023-02-09 15:55:00,132.74,132.81,132.57,132.63,196632.0,122.7096,122.7743,122.5524,122.6079,196632.0
2023-02-10 09:30:00,135.42,137.1,135.42,136.68,164959.0,125.187,126.7401,125.187,126.3518,164959.0
2023-02-10 09:35:00,136.62,137.96,136.29,137.48,138517.0,126.2964,127.5351,125.9913,127.0914,138517.0
2023-02-10 09:40:00,137.5,137.99,136.93,137.31,96725.0,127.1099,127.5628,126.5829,126.9342,96725.0
2023-02-10 09:45:00,137.32,137.67,136.23,136.4,92298.0,126.9435,127.267,125.9358,126.093,92298.0
2023-02-10 09:50:00,136.39,137.31,136.39,137.12,44481.0,126.0838,126.9342,126.0838,126.7586,44481.0
2023-02-10 09:55:00,137.06,137.16,136.49,137.13,63622.0,126.7031,126.7956,126.1762,126.7678,63622.0
2023-02-10 10:00:00,137.13,137.2,136.2,136.56,50928.0,126.7678,126.8325,125.9081,126.2409,50928.0
2023-02-10 10:05:00,136.57,137.09,136.57,136.93,52641.0,126.2502,126.7309,126.2502,126.5829,52641.0
2023-02-10 10:10:00,137.03,137.03,136.21,136.55,42797.0,126.6754,126.6754,125.9174,126.2317,42797.0
2023-02-10 10:15:00,136.58,137.05,136.33,137.0,35730.0,126.2594,126.6939,126.0283,126.6477,35730.0
2023-02-10 10:20:00,137.02,137.15,136.74,137.08,30216.0,126.6661,126.7863,126.4073,126.7216,30216.0
2023-02-10 10:25:00,137.07,137.69,137.07,137.55,61415.0,126.7124,127.2855,126.7124,127.1561,61415.0
2023-02-10 10:30:00,137.63,137.82,137.42,137.44,27038.0,127.2301,127.4057,127.0359,127.0544,27038.0
2023-02-10 10:35:00,137.45,137.66,136.88,137.63,49389.0,127.0637,127.2578,126.5367,127.2301,49389.0
2023-02-10 10:40:00,137.66,137.97,137.59,137.8,27219.0,127.2578,127.5444,127.1931,127.3872,27219.0
2023-02-10 10:45:00,137.84,137.84,137.49,137.71,27108.0,127.4242,127.4242,127.1006,127.304,27108.0
2023-02-10 10:50:00,137.69,137.75,137.22,137.75,19463.0,127.2855,127.341,126.851,127.341,19463.0
2023-02-10 10:55:00,137.78,137.94,137.54,137.85,22712.0,127.3687,127.5166,127.1469,127.4334,22712.0
2023-02-10 11:00:00,137.92,138.36,137.7,138.13,42086.0,127.4981,127.9049,127.2948,127.6923,42086.0
2023-02-10 11:05:00,138.11,138.81,138.11,138.81,36328.0,127.6738,128.3209,127.6738,128.3209,36328.0
2023-02-10 11:10:00,138.83,138.99,138.75,138.95,30606.0,128.3394,128.4873,128.2654,128.4503,30606.0
2023-02-10 11:15:00,139.0,139.21,138.88,139.06,35728.0,128.4965,128.6907,128.3856,128.552,35728.0
2023-02-10 11:20:00,139.06,139.11,138.61,138.76,40381.0,128.552,128.5982,128.136,128.2747,40381.0
2023-02-10 11:25:00,138.76,138.76,138.2,138.65,39706.0,128.2747,128.2747,127.757,128.173,39706.0
2023-02-10 11:30:00,138.65,138.65,138.22,138.5,30734.0,128.173,128.173,127.7755,128.0343,30734.0
2023-02-10 11:35:00,138.5,138.7,138.43,138.56,37351.0,128.0343,128.2192,127.9696,128.0898,37351.0
2023-02-10 11:40:00,138.59,138.85,138.47,138.81,17855.0,128.1175,128.3579,128.0066,128.3209,17855.0
2023-02-10 11:45:00,138.83,139.08,138.72,139.06,35657.0,128.3394,128.5705,128.2377,128.552,35657.0
2023-02-10 11:50:00,139.04,139.6,139.0,139.59,63701.0,128.5335,129.0512,128.4965,129.0419,63701.0
2023-02-10 11:55:00,139.6,139.9,139.56,139.83,53355.0,129.0512,129.3285,129.0142,129.2638,53355.0
2023-02-10 12:00:00,139.78,139.85,139.5,139.62,47101.0,129.2176,129.2823,128.9587,129.0697,47101.0
2023-02-10 12:05:00,139.55,140.06,139.55,140.06,39976.0,129.005,129.4764,129.005,129.4764,39976.0
2023-02-10 12:10:00,140.02,140.07,139.38,139.4,30815.0,129.4395,129.4857,128.8478,128.8663,30815.0
2023-02-10 12:15:00,139.43,139.68,139.34,139.67,26385.0,128.894,129.1251,128.8108,129.1159,26385.0
2023-02-10 12:20:00,139.7,139.81,139.29,139.4,23313.0,129.1436,129.2453,128.7646,128.8663,23313.0
2023-02-10 12:25:00,139.38,139.61,139.37,139.49,13621.0,128.8478,129.0604,128.8386,128.9495,13621.0
2023-02-10 12:30:00,139.46,139.61,139.25,139.47,21599.0,128.9218,129.0604,128.7276,128.931,21599.0
2023-02-10 12:35:00,139.54,139.61,139.35,139.38,19219.0,128.9957,129.0604,128.8201,128.8478,19219.0
2023-02-10 12:40:00,139.42,139.52,139.11,139.34,34789.0,128.8848,128.9772,128.5982,128.8108,34789.0
2023-02-10 12:45:00,139.37,139.45,139.24,139.29,15426.0,128.8386,128.9125,128.7184,128.7646,15426.0
2023-02-10 12:50:00,139.27,139.64,139.25,139.35,25117.0,128.7461,129.0882,128.7276,128.8201,25117.0
2023-02-10 12:55:00,139.34,139.8,139.31,139.74,25010.0,128.8108,129.2361,128.7831,129.1806,25010.0
2023-02-10 13:00:00,139.7,140.04,139.7,139.88,17383.0,129.1436,129.4579,129.1436,129.31,17383.0
2023-02-10 13:05:00,139.93,140.15,139.86,140.1,17325.0,129.3563,129.5596,129.2915,129.5134,17325.0
2023-02-10 13:10:00,140.07,140.2,139.96,140.07,19189.0,129.4857,129.6059,129.384,129.4857,19189.0
2023-02-10 13:15:00,140.09,140.41,140.07,140.35,28883.0,129.5042,129.8,129.4857,129.7445,28883.0
2023-02-10 13:20:00,140.31,140.41,140.15,140.18,16324.0,129.7075,129.8,129.5596,129.5874,16324.0
2023-02-10 13:25:00,140.2,140.33,140.13,140.13,15202.0,129.6059,129.726,129.5411,129.5411,15202.0
2023-02-10 13:30:00,140.13,140.36,139.97,139.97,22153.0,129.5411,129.7538,129.3932,129.3932,22153.0
2023-02-10 13:35:00,139.96,140.17,139.92,139.94,45046.0,129.384,129.5781,129.347,129.3655,45046.0
2023-02-10 13:40:00,139.93,140.1,139.6,139.63,18783.0,129.3563,129.5134,129.0512,129.0789,18783.0
2023-02-10 13:45:00,139.61,139.8,139.51,139.66,15781.0,129.0604,129.2361,128.968,129.1067,15781.0
2023-02-10 13:50:00,139.66,139.84,139.61,139.81,11843.0,129.1067,129.2731,129.0604,129.2453,11843.0
2023-02-10 13:55:00,139.79,139.88,139.68,139.77,18798.0,129.2268,129.31,129.1251,129.2083,18798.0
2023-02-10 14:00:00,139.77,139.81,139.47,139.81,22036.0,129.2083,129.2453,128.931,129.2453,22036.0
2023-02-10 14:05:00,139.8,139.92,139.67,139.75,14065.0,129.2361,129.347,129.1159,129.1899,14065.0
2023-02-10 14:10:00,139.77,139.92,139.47,139.48,15243.0,129.2083,129.347,128.931,128.9403,15243.0
2023-02-10 14:15:00,139.5,139.74,139.49,139.71,21750.0,128.9587,129.1806,128.9495,129.1529,21750.0
2023-02-10 14:20:00,139.71,139.8,139.66,139.66,9916.0,129.1529,129.2361,129.1067,129.1067,9916.0
2023-02-10 14:25:00,139.68,139.81,139.57,139.73,52765.0,129.1251,129.2453,129.0235,129.1714,52765.0
2023-02-10 14:30:00,139.71,139.97,139.6,139.92,14004.0,129.1529,129.3932,129.0512,129.347,14004.0
2023-02-10 14:35:00,139.89,140.0,139.69,139.85,35737.0,129.3193,129.421,129.1344,129.2823,35737.0
2023-02-10 14:40:00,139.86,139.97,139.77,139.9,23188.0,129.2915,129.3932,129.2083,129.3285,23188.0
2023-02-10 14:45:00,139.89,139.91,139.71,139.86,11242.0,129.3193,129.3378,129.1529,129.2915,11242.0
2023-02-10 14:50:00,139.83,140.13,139.83,140.1,18715.0,129.2638,129.5411,129.2638,129.5134,18715.0
2023-02-10 14:55:00,140.12,140.2,140.04,140.1,17671.0,129.5319,129.6059,129.4579,129.5134,17671.0
2023-02-10 15:00:00,140.1,140.22,140.01,140.12,18716.0,129.5134,129.6243,129.4302,129.5319,18716.0
2023-02-10 15:05:00,140.1,140.37,140.06,140.34,21176.0,129.5134,129.763,129.4764,129.7353,21176.0
2023-02-10 15:10:00,140.35,140.46,140.17,140.17,25573.0,129.7445,129.8462,129.5781,129.5781,25573.0
2023-02-10 15:15:00,140.15,140.15,139.72,139.83,24820.0,129.5596,129.5596,129.1621,129.2638,24820.0
2023-02-10 15:20:00,139.82,140.23,139.7,140.18,30740.0,129.2546,129.6336,129.1436,129.5874,30740.0
2023-02-10 15:25:00,140.18,140.2,139.93,140.19,25457.0,129.5874,129.6059,129.3563,129.5966,25457.0
2023-02-10 15:30:00,140.2,140.44,140.19,140.4,40421.0,129.6059,129.8277,129.5966,129.7907,40421.0
2023-02-10 15:35:00,140.4,141.02,140.4,140.99,70505.0,129.7907,130.3639,129.7907,130.3362,70505.0
2023-02-10 15:40:00,140.97,141.05,140.67,140.86,71642.0,130.3177,130.3916,130.0403,130.216,71642.0
2023-02-10 15:45:00,140.84,140.97,140.76,140.85,53225.0,130.1975,130.3177,130.1235,130.2067,53225.0
2023-02-10 15:50:00,140.85,141.27,140.85,140.99,108364.0,130.2067,130.595,130.2067,130.3362,108364.0
2023-02-10 15:55:00,141.0,141.1,140.7,140.74,173970.0,130.3454,130.4378,130.0681,130.105,173970.0
2023-02-13 09:30:00,138.84,139.35,137.88,137.94,84996.0,129.2851,129.76,128.3911,128.447,84996.0
2023-02-13 09:35:00,138.08,138.86,137.59,138.17,42013.0,128.5774,129.3037,128.1211,128.6612,42013.0
2023-02-13 09:40:00,138.19,138.45,137.08,137.95,69785.0,128.6798,128.9219,127.6462,128.4563,69785.0
2023-02-13 09:45:00,138.05,138.13,137.61,137.84,22332.0,128.5494,128.6239,128.1397,128.3539,22332.0
2023-02-13 09:50:00,137.94,138.16,137.64,137.94,18043.0,128.447,128.6519,128.1677,128.447,18043.0
2023-02-13 09:55:00,137.85,138.62,137.76,138.58,35157.0,128.3632,129.0802,128.2794,129.043,35157.0
2023-02-13 10:00:00,138.58,139.11,138.54,138.96,25873.0,129.043,129.5365,129.0057,129.3968,25873.0
2023-02-13 10:05:00,138.93,139.22,138.48,138.69,25276.0,129.3689,129.6389,128.9498,129.1454,25276.0
2023-02-13 10:10:00,138.7,138.7,138.21,138.32,21048.0,129.1547,129.1547,128.6984,128.8009,21048.0
2023-02-13 10:15:00,138.3,138.3,137.78,137.79,19202.0,128.7822,128.7822,128.298,128.3073,19202.0
2023-02-13 10:20:00,137.72,138.05,137.55,137.94,27699.0,128.2421,128.5494,128.0838,128.447,27699.0
2023-02-13 10:25:00,137.97,138.12,137.74,138.0,13150.0,128.4749,128.6146,128.2608,128.5029,13150.0
2023-02-13 10:30:00,138.11,138.5,137.91,138.31,24731.0,128.6053,128.9685,128.4191,128.7915,24731.0
2023-02-13 10:35:00,138.22,138.45,138.02,138.41,12694.0,128.7077,128.9219,128.5215,128.8847,12694.0
2023-02-13 10:40:00,138.44,138.7,138.27,138.32,27177.0,128.9126,129.1547,128.7543,128.8009,27177.0
2023-02-13 10:45:00,138.42,138.61,138.16,138.19,15848.0,128.894,129.0709,128.6519,128.6798,15848.0
2023-02-13 10:50:00,138.24,138.32,137.82,138.02,24424.0,128.7264,128.8009,128.3353,128.5215,24424.0
2023-02-13 10:55:00,137.98,138.1,137.86,137.97,35601.0,128.4843,128.596,128.3725,128.4749,35601.0
2023-02-13 11:00:00,137.97,138.4,137.96,138.4,22466.0,128.4749,128.8753,128.4656,128.8753,22466.0
2023-02-13 11:05:00,138.48,138.5,138.3,138.38,20556.0,128.9498,128.9685,128.7822,128.8567,20556.0
2023-02-13 11:10:00,138.42,138.65,138.41,138.57,14575.0,128.894,129.1081,128.8847,129.0336,14575.0
2023-02-13 11:15:00,138.58,138.58,138.19,138.28,17933.0,129.043,129.043,128.6798,128.7636,17933.0
2023-02-13 11:20:00,138.25,138.31,138.09,138.28,44242.0,128.7357,128.7915,128.5867,128.7636,44242.0
2023-02-13 11:25:00,138.25,138.33,138.19,138.33,20210.0,128.7357,128.8102,128.6798,128.8102,20210.0
2023-02-13 11:30:00,138.32,138.4,138.21,138.3,12501.0,128.8009,128.8753,128.6984,128.7822,12501.0
2023-02-13 11:35:00,138.41,138.48,138.22,138.22,8681.0,128.8847,128.9498,128.7077,128.7077,8681.0
2023-02-13 11:40:00,138.3,138.62,138.3,138.58,12073.0,128.7822,129.0802,128.7822,129.043,12073.0
2023-02-13 11:45:00,138.55,138.71,138.46,138.59,25330.0,129.015,129.164,128.9312,129.0523,25330.0
2023-02-13 11:50:00,138.56,138.73,138.48,138.65,10901.0,129.0243,129.1826,128.9498,129.1081,10901.0
2023-02-13 11:55:00,138.65,138.8,138.58,138.65,9564.0,129.1081,129.2478,129.043,129.1081,9564.0
2023-02-13 12:00:00,138.65,138.91,138.64,138.9,6988.0,129.1081,129.3503,129.0988,129.3409,6988.0
2023-02-13 12:05:00,138.87,138.88,138.69,138.76,5940.0,129.313,129.3223,129.1454,129.2106,5940.0
2023-02-13 12:10:00,138.78,138.86,138.64,138.64,6322.0,129.2292,129.3037,129.0988,129.0988,6322.0
2023-02-13 12:15:00,138.58,138.76,138.58,138.66,21562.0,129.043,129.2106,129.043,129.1175,21562.0
2023-02-13 12:20:00,138.65,138.66,138.43,138.51,15927.0,129.1081,129.1175,128.9033,128.9778,15927.0
2023-02-13 12:25:00,138.44,138.72,138.35,138.68,13483.0,128.9126,129.1733,128.8288,129.1361,13483.0
2023-02-13 12:30:00,138.66,139.0,138.59,139.0,20324.0,129.1175,129.4341,129.0523,129.4341,20324.0
2023-02-13 12:35:00,139.01,139.41,138.95,139.37,25813.0,129.4434,129.8158,129.3875,129.7786,25813.0
2023-02-13 12:40:00,139.33,139.33,139.04,139.06,9870.0,129.7413,129.7413,129.4713,129.4899,9870.0
2023-02-13 12:45:00,139.09,139.32,139.08,139.24,14514.0,129.5179,129.732,129.5086,129.6575,14514.0
2023-02-13 12:50:00,139.26,139.52,139.26,139.5,14855.0,129.6762,129.9183,129.6762,129.8996,14855.0
2023-02-13 12:55:00,139.51,139.62,139.27,139.33,18942.0,129.909,130.0114,129.6855,129.7413,18942.0
2023-02-13 13:00:00,139.37,139.5,139.29,139.31,4856.0,129.7786,129.8996,129.7041,129.7227,4856.0
2023-02-13 13:05:00,139.28,139.38,139.21,139.32,5367.0,129.6948,129.7879,129.6296,129.732,5367.0
2023-02-13 13:10:00,139.27,139.37,139.15,139.24,9465.0,129.6855,129.7786,129.5737,129.6575,9465.0
2023-02-13 13:15:00,139.29,139.49,139.26,139.47,7228.0,129.7041,129.8903,129.6762,129.8717,7228.0
2023-02-13 13:20:00,139.47,139.52,139.27,139.28,6522.0,129.8717,129.9183,129.6855,129.6948,6522.0
2023-02-13 13:25:00,139.31,139.36,139.16,139.23,6129.0,129.7227,129.7693,129.583,129.6482,6129.0
2023-02-13 13:30:00,139.28,139.41,139.24,139.4,8747.0,129.6948,129.8158,129.6575,129.8065,8747.0
2023-02-13 13:35:00,139.42,139.46,139.28,139.44,8576.0,129.8252,129.8624,129.6948,129.8438,8576.0
2023-02-13 13:40:00,139.44,139.54,139.32,139.5,18143.0,129.8438,129.9369,129.732,129.8996,18143.0
2023-02-13 13:45:00,139.5,139.64,139.49,139.63,12693.0,129.8996,130.03,129.8903,130.0207,12693.0
2023-02-13 13:50:00,139.6,139.63,139.47,139.6,10442.0,129.9928,130.0207,129.8717,129.9928,10442.0
2023-02-13 13:55:00,139.63,139.89,139.55,139.74,25086.0,130.0207,130.2628,129.9462,130.1231,25086.0
2023-02-13 14:00:00,139.77,139.82,139.63,139.76,16081.0,130.1511,130.1976,130.0207,130.1418,16081.0
2023-02-13 14:05:00,139.74,139.76,139.63,139.68,7671.0,130.1231,130.1418,130.0207,130.0673,7671.0
2023-02-13 14:10:00,139.67,139.9,139.67,139.9,13796.0,130.0579,130.2721,130.0579,130.2721,13796.0
2023-02-13 14:15:00,139.87,139.98,139.81,139.94,17637.0,130.2442,130.3466,130.1883,130.3094,17637.0
2023-02-13 14:20:00,139.94,140.0,139.74,139.78,24402.0,130.3094,130.3652,130.1231,130.1604,24402.0
2023-02-13 14:25:00,139.77,139.83,139.56,139.59,16201.0,130.1511,130.2069,129.9555,129.9835,16201.0
2023-02-13 14:30:00,139.56,139.7,139.49,139.65,14472.0,129.9555,130.0859,129.8903,130.0393,14472.0
2023-02-13 14:35:00,139.7,139.77,139.5,139.6,18053.0,130.0859,130.1511,129.8996,129.9928,18053.0
2023-02-13 14:40:00,139.59,139.68,139.46,139.65,11546.0,129.9835,130.0673,129.8624,130.0393,11546.0
2023-02-13 14:45:00,139.62,139.7,139.57,139.64,9275.0,130.0114,130.0859,129.9648,130.03,9275.0
2023-02-13 14:50:00,139.66,139.9,139.64,139.86,22832.0,130.0486,130.2721,130.03,130.2349,22832.0
2023-02-13 14:55:00,139.89,139.98,139.81,139.91,16234.0,130.2628,130.3466,130.1883,130.2814,16234.0
2023-02-13 15:00:00,139.89,139.99,139.08,139.13,28253.0,130.2628,130.3559,129.5086,129.5551,28253.0
2023-02-13 15:05:00,139.11,139.44,138.95,138.99,43883.0,129.5365,129.8438,129.3875,129.4247,43883.0
2023-02-13 15:10:00,138.94,138.97,138.57,138.58,34996.0,129.3782,129.4061,129.0336,129.043,34996.0
2023-02-13 15:15:00,138.58,139.06,138.53,139.04,35172.0,129.043,129.4899,128.9964,129.4713,35172.0
2023-02-13 15:20:00,139.04,139.18,138.95,139.15,16216.0,129.4713,129.6017,129.3875,129.5737,16216.0
2023-02-13 15:25:00,139.11,139.19,138.96,139.06,19545.0,129.5365,129.611,129.3968,129.4899,19545.0
2023-02-13 15:30:00,139.08,139.33,139.05,139.29,34198.0,129.5086,129.7413,129.4806,129.7041,34198.0
2023-02-13 15:35:00,139.3,140.0,139.29,139.95,74984.0,129.7134,130.3652,129.7041,130.3187,74984.0
2023-02-13 15:40:00,139.97,139.99,139.67,139.77,53834.0,130.3373,130.3559,130.0579,130.1511,53834.0
2023-02-13 15:45:00,139.74,139.93,139.69,139.69,44865.0,130.1231,130.3001,130.0766,130.0766,44865.0
2023-02-13 15:50:00,139.7,139.96,139.35,139.36,76096.0,130.0859,130.328,129.76,129.7693,76096.0
2023-02-13 15:55:00,139.37,139.85,139.37,139.83,135616.0,129.7786,130.2256,129.7786,130.2069,135616.0
2023-02-14 09:30:00,138.26,139.34,138.16,138.91,58977.0,128.745,129.7507,128.6519,129.3503,58977.0
2023-02-14 09:35:00,138.93,139.44,138.6,139.25,22198.0,129.3689,129.8438,129.0616,129.6669,22198.0
2023-02-14 09:40:00,139.14,139.41,138.89,139.04,22448.0,129.5644,129.8158,129.3316,129.4713,22448.0
2023-02-14 09:45:00,139.01,139.84,139.01,139.84,41212.0,129.4434,130.2162,129.4434,130.2162,41212.0
2023-02-14 09:50:00,139.93,140.08,139.73,139.94,28880.0,130.3001,130.4397,130.1138,130.3094,28880.0
2023-02-14 09:55:00,139.96,140.1,139.6,139.63,25867.0,130.328,130.4584,129.9928,130.0207,25867.0
2023-02-14 10:00:00,139.71,139.88,139.48,139.64,28816.0,130.0952,130.2535,129.881,130.03,28816.0
2023-02-14 10:05:00,139.66,139.72,139.42,139.51,21788.0,130.0486,130.1045,129.8252,129.909,21788.0
2023-02-14 10:10:00,139.49,139.51,139.08,139.08,17561.0,129.8903,129.909,129.5086,129.5086,17561.0
2023-02-14 10:15:00,139.13,139.31,138.92,139.19,39098.0,129.5551,129.7227,129.3596,129.611,39098.0
2023-02-14 10:20:00,139.21,139.64,139.17,139.49,29313.0,129.6296,130.03,129.5924,129.8903,29313.0
2023-02-14 10:25:00,139.55,139.78,139.47,139.63,16161.0,129.9462,130.1604,129.8717,130.0207,16161.0
2023-02-14 10:30:00,139.68,139.84,139.43,139.6,16146.0,130.0673,130.2162,129.8345,129.9928,16146.0
2023-02-14 10:35:00,139.52,139.55,138.45,138.46,23828.0,129.9183,129.9462,128.9219,128.9312,23828.0
2023-02-14 10:40:00,138.45,139.13,138.44,139.12,62503.0,128.9219,129.5551,128.9126,129.5458,62503.0
2023-02-14 10:45:00,139.06,139.42,138.97,139.34,32366.0,129.4899,129.8252,129.4061,129.7507,32366.0
2023-02-14 10:50:00,139.36,139.39,139.04,139.17,34282.0,129.7693,129.7972,129.4713,129.5924,34282.0
2023-02-14 10:55:00,139.17,139.54,139.14,139.23,17761.0,129.5924,129.9369,129.5644,129.6482,17761.0
2023-02-14 11:00:00,139.23,139.42,139.18,139.4,16130.0,129.6482,129.8252,129.6017,129.8065,16130.0
2023-02-14 11:05:00,139.41,139.43,139.2,139.35,16335.0,129.8158,129.8345,129.6203,129.76,16335.0
2023-02-14 11:10:00,139.36,139.36,139.16,139.25,20550.0,129.7693,129.7693,129.583,129.6669,20550.0
2023-02-14 11:15:00,139.23,139.42,139.13,139.25,29203.0,129.6482,129.8252,129.5551,129.6669,29203.0
2023-02-14 11:20:00,139.25,139.48,139.17,139.48,18297.0,129.6669,129.881,129.5924,129.881,18297.0
2023-02-14 11:25:00,139.53,139.53,139.12,139.25,39614.0,129.9276,129.9276,129.5458,129.6669,39614.0
2023-02-14 11:30:00,139.25,139.25,138.67,139.07,54778.0,129.6669,129.6669,129.1268,129.4992,54778.0
2023-02-14 11:35:00,139.09,139.42,139.08,139.27,51569.0,129.5179,129.8252,129.5086,129.6855,51569.0
2023-02-14 11:40:00,139.21,139.49,139.17,139.31,16947.0,129.6296,129.8903,129.5924,129.7227,16947.0
2023-02-14 11:45:00,139.29,139.42,139.2,139.3,16202.0,129.7041,129.8252,129.6203,129.7134,16202.0
2023-02-14 11:50:00,139.28,139.32,139.1,139.28,32865.0,129.6948,129.732,129.5272,129.6948,32865.0
2023-02-14 11:55:00,139.26,139.41,139.22,139.36,14194.0,129.6762,129.8158,129.6389,129.7693,14194.0
2023-02-14 12:00:00,139.34,139.87,139.3,139.82,13469.0,129.7507,130.2442,129.7134,130.1976,13469.0
2023-02-14 12:05:00,139.81,139.84,139.7,139.76,10487.0,130.1883,130.2162,130.0859,130.1418,10487.0
2023-02-14 12:10:00,139.74,140.03,139.74,139.91,19127.0,130.1231,130.3932,130.1231,130.2814,19127.0
2023-02-14 12:15:00,139.88,139.89,139.66,139.67,9293.0,130.2535,130.2628,130.0486,130.0579,9293.0
2023-02-14 12:20:00,139.69,139.82,139.5,139.6,12055.0,130.0766,130.1976,129.8996,129.9928,12055.0
2023-02-14 12:25:00,139.54,139.9,139.54,139.76,8131.0,129.9369,130.2721,129.9369,130.1418,8131.0
2023-02-14 12:30:00,139.79,139.83,139.63,139.64,5536.0,130.1697,130.2069,130.0207,130.03,5536.0
2023-02-14 12:35:00,139.62,139.66,139.19,139.34,11845.0,130.0114,130.0486,129.611,129.7507,11845.0
2023-02-14 12:40:00,139.34,139.4,139.22,139.28,14541.0,129.7507,129.8065,129.6389,129.6948,14541.0
2023-02-14 12:45:00,139.27,139.39,139.22,139.33,9150.0,129.6855,129.7972,129.6389,129.7413,9150.0
2023-02-14 12:50:00,139.32,139.52,139.25,139.48,8487.0,129.732,129.9183,129.6669,129.881,8487.0
2023-02-14 12:55:00,139.48,139.67,139.45,139.5,10820.0,129.881,130.0579,129.8531,129.8996,10820.0
2023-02-14 13:00:00,139.52,139.77,139.51,139.71,12395.0,129.9183,130.1511,129.909,130.0952,12395.0
2023-02-14 13:05:00,139.69,140.08,139.68,139.83,20172.0,130.0766,130.4397,130.0673,130.2069,20172.0
2023-02-14 13:10:00,139.82,140.02,139.63,139.92,25937.0,130.1976,130.3839,130.0207,130.2907,25937.0
2023-02-14 13:15:00,139.93,140.36,139.89,140.36,47253.0,130.3001,130.7005,130.2628,130.7005,47253.0
2023-02-14 13:20:00,140.35,140.81,140.29,140.61,29911.0,130.6912,131.1195,130.6353,130.9333,29911.0
2023-02-14 13:25:00,140.6,140.78,140.33,140.77,15038.0,130.9239,131.0916,130.6725,131.0822,15038.0
2023-02-14 13:30:00,140.7,140.85,140.67,140.78,21676.0,131.0171,131.1567,130.9891,131.0916,21676.0
2023-02-14 13:35:00,140.78,140.82,140.52,140.74,17439.0,131.0916,131.1288,130.8495,131.0543,17439.0
2023-02-14 13:40:00,140.75,140.96,140.73,140.73,15586.0,131.0636,131.2592,131.045,131.045,15586.0
2023-02-14 13:45:00,140.74,141.02,140.7,140.96,27919.0,131.0543,131.315,131.0171,131.2592,27919.0
2023-02-14 13:50:00,140.96,141.06,140.9,141.06,18298.0,131.2592,131.3523,131.2033,131.3523,18298.0
2023-02-14 13:55:00,141.07,141.33,141.07,141.18,19707.0,131.3616,131.6037,131.3616,131.464,19707.0
2023-02-14 14:00:00,141.19,141.22,140.8,141.07,15415.0,131.4733,131.5013,131.1102,131.3616,15415.0
2023-02-14 14:05:00,141.07,141.07,140.41,140.51,17796.0,131.3616,131.3616,130.747,130.8401,17796.0
2023-02-14 14:10:00,140.51,140.75,140.36,140.72,16673.0,130.8401,131.0636,130.7005,131.0357,16673.0
2023-02-14 14:15:00,140.73,141.02,140.73,140.91,15300.0,131.045,131.315,131.045,131.2126,15300.0
2023-02-14 14:20:00,140.87,140.97,140.63,140.64,11638.0,131.1754,131.2685,130.9519,130.9612,11638.0
2023-02-14 14:25:00,140.62,140.66,140.47,140.52,18704.0,130.9426,130.9798,130.8029,130.8495,18704.0
2023-02-14 14:30:00,140.52,140.52,140.26,140.35,18966.0,130.8495,130.8495,130.6073,130.6912,18966.0
2023-02-14 14:35:00,140.44,140.47,140.17,140.41,10586.0,130.775,130.8029,130.5235,130.747,10586.0
2023-02-14 14:40:00,140.41,140.74,140.39,140.59,9473.0,130.747,131.0543,130.7284,130.9146,9473.0
2023-02-14 14:45:00,140.57,140.6,140.33,140.33,10122.0,130.896,130.9239,130.6725,130.6725,10122.0
2023-02-14 14:50:00,140.33,140.45,140.22,140.22,10349.0,130.6725,130.7843,130.5701,130.5701,10349.0
2023-02-14 14:55:00,140.21,140.21,140.06,140.06,12690.0,130.5608,130.5608,130.4211,130.4211,12690.0
2023-02-14 15:00:00,140.08,140.13,139.93,140.09,10854.0,130.4397,130.4863,130.3001,130.449,10854.0
2023-02-14 15:05:00,140.09,140.18,139.74,139.83,11723.0,130.449,130.5328,130.1231,130.2069,11723.0
2023-02-14 15:10:00,139.8,139.86,139.67,139.68,14490.0,130.179,130.2349,130.0579,130.0673,14490.0
2023-02-14 15:15:00,139.7,139.98,139.59,139.93,18808.0,130.0859,130.3466,129.9835,130.3001,18808.0
2023-02-14 15:20:00,139.93,140.01,139.7,139.8,29519.0,130.3001,130.3745,130.0859,130.179,29519.0
2023-02-14 15:25:00,139.83,140.05,139.72,139.75,31713.0,130.2069,130.4118,130.1045,130.1324,31713.0
2023-02-14 15:30:00,139.77,139.97,139.62,139.97,27885.0,130.1511,130.3373,130.0114,130.3373,27885.0
2023-02-14 15:35:00,139.97,140.12,139.84,140.12,30162.0,130.3373,130.477,130.2162,130.477,30162.0
2023-02-14 15:40:00,140.09,140.12,139.91,140.09,38420.0,130.449,130.477,130.2814,130.449,38420.0
2023-02-14 15:45:00,140.1,140.12,139.96,140.08,38740.0,130.4584,130.477,130.328,130.4397,38740.0
2023-02-14 15:50:00,140.07,140.07,139.66,139.73,86614.0,130.4304,130.4304,130.0486,130.1138,86614.0
2023-02-14 15:55:00,139.73,139.95,139.64,139.71,143267.0,130.1138,130.3187,130.03,130.0952,143267.0
2023-02-15 09:30:00,137.88,138.29,136.8,137.41,88159.0,128.3911,128.7729,127.3855,127.9535,88159.0
2023-02-15 09:35:00,137.4,137.59,136.77,137.47,53420.0,127.9442,128.1211,127.3575,128.0094,53420.0
2023-02-15 09:40:00,137.55,137.86,137.22,137.27,13668.0,128.0838,128.3725,127.7766,127.8231,13668.0
2023-02-15 09:45:00,137.31,137.91,137.3,137.81,28726.0,127.8604,128.4191,127.8511,128.326,28726.0
2023-02-15 09:50:00,137.72,137.97,137.34,137.38,20172.0,128.2421,128.4749,127.8883,127.9255,20172.0
2023-02-15 09:55:00,137.42,137.92,137.34,137.53,24917.0,127.9628,128.4284,127.8883,128.0652,24917.0
2023-02-15 10:00:00,137.58,138.21,137.58,138.06,17788.0,128.1118,128.6984,128.1118,128.5587,17788.0
2023-02-15 10:05:00,138.02,138.13,137.47,137.51,34489.0,128.5215,128.6239,128.0094,128.0466,34489.0
2023-02-15 10:10:00,137.51,137.74,137.45,137.62,25752.0,128.0466,128.2608,127.9907,128.149,25752.0
2023-02-15 10:15:00,137.67,137.93,137.56,137.68,18385.0,128.1956,128.4377,128.0932,128.2049,18385.0
2023-02-15 10:20:00,137.62,137.94,137.5,137.64,9081.0,128.149,128.447,128.0373,128.1677,9081.0
2023-02-15 10:25:00,137.65,137.88,137.5,137.87,12204.0,128.177,128.3911,128.0373,128.3818,12204.0
2023-02-15 10:30:00,137.79,138.32,137.5,137.88,19117.0,128.3073,128.8009,128.0373,128.3911,19117.0
2023-02-15 10:35:00,137.97,138.12,137.58,137.69,8556.0,128.4749,128.6146,128.1118,128.2142,8556.0
2023-02-15 10:40:00,137.62,137.91,137.62,137.66,10504.0,128.149,128.4191,128.149,128.1863,10504.0
2023-02-15 10:45:00,137.7,137.97,137.54,137.6,13547.0,128.2235,128.4749,128.0745,128.1304,13547.0
2023-02-15 10:50:00,137.54,137.85,137.51,137.71,13353.0,128.0745,128.3632,128.0466,128.2328,13353.0
2023-02-15 10:55:00,137.74,138.11,137.74,137.86,16633.0,128.2608,128.6053,128.2608,128.3725,16633.0
2023-02-15 11:00:00,137.79,137.92,137.55,137.65,15449.0,128.3073,128.4284,128.0838,128.177,15449.0
2023-02-15 11:05:00,137.66,137.83,137.54,137.83,11942.0,128.1863,128.3446,128.0745,128.3446,11942.0
2023-02-15 11:10:00,137.83,137.88,137.67,137.75,10318.0,128.3446,128.3911,128.1956,128.2701,10318.0
2023-02-15 11:15:00,137.71,137.87,137.53,137.58,18153.0,128.2328,128.3818,128.0652,128.1118,18153.0
2023-02-15 11:20:00,137.63,137.7,137.35,137.55,36290.0,128.1583,128.2235,127.8976,128.0838,36290.0
2023-02-15 11:25:00,137.55,137.55,136.94,137.08,70740.0,128.0838,128.0838,127.5158,127.6462,70740.0
2023-02-15 11:30:00,137.02,137.09,136.59,136.59,21467.0,127.5903,127.6555,127.1899,127.1899,21467.0
2023-02-15 11:35:00,136.5,137.05,136.36,136.97,75587.0,127.1061,127.6183,126.9757,127.5438,75587.0
2023-02-15 11:40:00,136.97,137.08,136.67,136.96,52025.0,127.5438,127.6462,127.2644,127.5344,52025.0
2023-02-15 11:45:00,137.02,137.36,136.83,137.31,81167.0,127.5903,127.9069,127.4134,127.8604,81167.0
2023-02-15 11:50:00,137.31,137.41,137.2,137.23,50548.0,127.8604,127.9535,127.7579,127.7859,50548.0
2023-02-15 11:55:00,137.2,137.32,137.15,137.16,21697.0,127.7579,127.8697,127.7114,127.7207,21697.0
2023-02-15 12:00:00,137.17,137.55,137.15,137.49,17327.0,127.73,128.0838,127.7114,128.028,17327.0
2023-02-15 12:05:00,137.52,137.52,137.14,137.22,17228.0,128.0559,128.0559,127.7021,127.7766,17228.0
2023-02-15 12:10:00,137.2,137.36,137.12,137.18,67567.0,127.7579,127.9069,127.6834,127.7393,67567.0
2023-02-15 12:15:00,137.18,137.2,136.78,137.04,51809.0,127.7393,127.7579,127.3668,127.6089,51809.0
2023-02-15 12:20:00,137.03,137.05,136.66,136.8,58640.0,127.5996,127.6183,127.2551,127.3855,58640.0
2023-02-15 12:25:00,136.74,136.85,136.45,136.49,56379.0,127.3296,127.432,127.0595,127.0968,56379.0
2023-02-15 12:30:00,136.53,136.75,136.46,136.55,48429.0,127.134,127.3389,127.0689,127.1527,48429.0
2023-02-15 12:35:00,136.61,136.71,136.55,136.68,14616.0,127.2085,127.3017,127.1527,127.2737,14616.0
2023-02-15 12:40:00,136.64,136.99,136.61,136.87,27179.0,127.2365,127.5624,127.2085,127.4506,27179.0
2023-02-15 12:45:00,136.87,137.06,136.8,136.88,12100.0,127.4506,127.6276,127.3855,127.46,12100.0
2023-02-15 12:50:00,136.86,136.96,136.8,136.9,8380.0,127.4413,127.5344,127.3855,127.4786,8380.0
2023-02-15 12:55:00,136.92,136.92,136.75,136.85,12722.0,127.4972,127.4972,127.3389,127.432,12722.0
2023-02-15 13:00:00,136.86,136.91,136.75,136.76,6811.0,127.4413,127.4879,127.3389,127.3482,6811.0
2023-02-15 13:05:00,136.75,136.91,136.61,136.91,9698.0,127.3389,127.4879,127.2085,127.4879,9698.0
2023-02-15 13:10:00,136.89,136.95,136.78,136.86,11238.0,127.4693,127.5251,127.3668,127.4413,11238.0
2023-02-15 13:15:00,136.84,136.96,136.84,136.84,11736.0,127.4227,127.5344,127.4227,127.4227,11736.0
2023-02-15 13:20:00,136.81,136.95,136.79,136.87,10377.0,127.3948,127.5251,127.3761,127.4506,10377.0
2023-02-15 13:25:00,136.94,137.17,136.93,137.11,13263.0,127.5158,127.73,127.5065,127.6741,13263.0
2023-02-15 13:30:00,137.17,137.27,137.04,137.09,11024.0,127.73,127.8231,127.6089,127.6555,11024.0
2023-02-15 13:35:00,137.07,137.15,137.0,137.15,13883.0,127.6369,127.7114,127.5717,127.7114,13883.0
2023-02-15 13:40:00,137.15,137.17,137.0,137.15,15557.0,127.7114,127.73,127.5717,127.7114,15557.0
2023-02-15 13:45:00,137.15,137.21,137.04,137.08,6245.0,127.7114,127.7672,127.6089,127.6462,6245.0
2023-02-15 13:50:00,137.07,137.11,136.89,137.06,14094.0,127.6369,127.6741,127.4693,127.6276,14094.0
2023-02-15 13:55:00,137.03,137.17,136.99,137.16,13647.0,127.5996,127.73,127.5624,127.7207,13647.0
2023-02-15 14:00:00,137.16,137.22,137.01,137.21,18760.0,127.7207,127.7766,127.581,127.7672,18760.0
2023-02-15 14:05:00,137.21,137.45,137.19,137.4,16391.0,127.7672,127.9907,127.7486,127.9442,16391.0
2023-02-15 14:10:00,137.42,137.5,137.21,137.28,16338.0,127.9628,128.0373,127.7672,127.8324,16338.0
2023-02-15 14:15:00,137.28,137.31,136.84,136.85,18448.0,127.8324,127.8604,127.4227,127.432,18448.0
2023-02-15 14:20:00,136.84,136.85,136.51,136.6,24700.0,127.4227,127.432,127.1154,127.1992,24700.0
2023-02-15 14:25:00,136.61,136.74,136.49,136.66,25532.0,127.2085,127.3296,127.0968,127.2551,25532.0
2023-02-15 14:30:00,136.67,136.84,136.67,136.78,21143.0,127.2644,127.4227,127.2644,127.3668,21143.0
2023-02-15 14:35:00,136.78,136.78,136.61,136.67,20630.0,127.3668,127.3668,127.2085,127.2644,20630.0
2023-02-15 14:40:00,136.67,136.9,136.61,136.78,26962.0,127.2644,127.4786,127.2085,127.3668,26962.0
2023-02-15 14:45:00,136.79,136.86,136.53,136.56,33018.0,127.3761,127.4413,127.134,127.162,33018.0
2023-02-15 14:50:00,136.57,136.57,136.24,136.26,24140.0,127.1713,127.1713,126.864,126.8826,24140.0
2023-02-15 14:55:00,136.26,136.49,136.24,136.39,16576.0,126.8826,127.0968,126.864,127.0037,16576.0
2023-02-15 15:00:00,136.4,136.5,136.26,136.49,19044.0,127.013,127.1061,126.8826,127.0968,19044.0
2023-02-15 15:05:00,136.47,136.55,136.38,136.38,18733.0,127.0782,127.1527,126.9944,126.9944,18733.0
2023-02-15 15:10:00,136.39,136.53,136.29,136.3,21435.0,127.0037,127.134,126.9106,126.9199,21435.0
2023-02-15 15:15:00,136.28,136.55,136.28,136.43,29559.0,126.9012,127.1527,126.9012,127.0409,29559.0
2023-02-15 15:20:00,136.35,136.36,135.99,135.99,40088.0,126.9664,126.9757,126.6312,126.6312,40088.0
2023-02-15 15:25:00,135.97,136.42,135.97,136.13,27681.0,126.6126,127.0316,126.6126,126.7616,27681.0
2023-02-15 15:30:00,136.13,136.24,136.07,136.19,47615.0,126.7616,126.864,126.7057,126.8174,47615.0
2023-02-15 15:35:00,136.17,136.22,135.97,136.19,41147.0,126.7988,126.8454,126.6126,126.8174,41147.0
2023-02-15 15:40:00,136.17,136.2,135.89,136.09,60391.0,126.7988,126.8268,126.5381,126.7243,60391.0
2023-02-15 15:45:00,136.11,136.31,135.97,136.0,54468.0,126.7429,126.9292,126.6126,126.6405,54468.0
2023-02-15 15:50:00,136.0,136.49,135.97,136.04,111713.0,126.6405,127.0968,126.6126,126.6778,111713.0
2023-02-15 15:55:00,136.02,136.4,136.0,136.4,234515.0,126.6591,127.013,126.6405,127.013,234515.0
2023-02-16 09:30:00,135.79,136.69,135.66,135.83,96066.0,126.445,127.283,126.3239,126.4822,96066.0
2023-02-16 09:35:00,135.67,136.49,135.38,136.34,16334.0,126.3332,127.0968,126.0632,126.9571,16334.0
2023-02-16 09:40:00,136.64,136.79,136.04,136.57,30289.0,127.2365,127.3761,126.6778,127.1713,30289.0
2023-02-16 09:45:00,136.62,136.78,136.21,136.6,16485.0,127.2178,127.3668,126.8361,127.1992,16485.0
2023-02-16 09:50:00,136.55,136.55,136.11,136.28,8974.0,127.1527,127.1527,126.7429,126.9012,8974.0
2023-02-16 09:55:00,136.28,136.36,135.63,135.63,9670.0,126.9012,126.9757,126.296,126.296,9670.0
2023-02-16 10:00:00,135.63,136.02,135.16,135.18,19621.0,126.296,126.6591,125.8583,125.8769,19621.0
2023-02-16 10:05:00,135.11,135.2,134.88,135.02,14820.0,125.8118,125.8956,125.5976,125.728,14820.0
2023-02-16 10:10:00,135.0,135.62,134.92,135.35,15782.0,125.7093,126.2867,125.6348,126.0352,15782.0
2023-02-16 10:15:00,135.34,135.34,134.94,135.07,23431.0,126.0259,126.0259,125.6535,125.7745,23431.0
2023-02-16 10:20:00,135.14,135.61,135.0,135.05,12712.0,125.8397,126.2774,125.7093,125.7559,12712.0
2023-02-16 10:25:00,135.05,135.18,134.74,134.86,9739.0,125.7559,125.8769,125.4672,125.579,9739.0
2023-02-16 10:30:00,134.96,135.29,134.68,135.14,20703.0,125.6721,125.9794,125.4114,125.8397,20703.0
2023-02-16 10:35:00,135.24,135.5,135.14,135.35,18734.0,125.9328,126.1749,125.8397,126.0352,18734.0
2023-02-16 10:40:00,135.33,135.33,135.07,135.22,15853.0,126.0166,126.0166,125.7745,125.9142,15853.0
2023-02-16 10:45:00,135.13,135.44,135.04,135.44,15335.0,125.8304,126.1191,125.7466,126.1191,15335.0
2023-02-16 10:50:00,135.52,135.62,135.35,135.47,15662.0,126.1935,126.2867,126.0352,126.147,15662.0
2023-02-16 10:55:00,135.5,135.58,135.15,135.58,12844.0,126.1749,126.2494,125.849,126.2494,12844.0
2023-02-16 11:00:00,135.61,135.62,135.2,135.34,14875.0,126.2774,126.2867,125.8956,126.0259,14875.0
2023-02-16 11:05:00,135.39,135.7,135.29,135.37,9687.0,126.0725,126.3612,125.9794,126.0539,9687.0
2023-02-16 11:10:00,135.28,135.49,135.23,135.49,13733.0,125.9701,126.1656,125.9235,126.1656,13733.0
2023-02-16 11:15:00,135.49,135.73,135.31,135.73,11286.0,126.1656,126.3891,125.998,126.3891,11286.0
2023-02-16 11:20:00,135.69,136.07,135.67,135.99,11975.0,126.3519,126.7057,126.3332,126.6312,11975.0
2023-02-16 11:25:00,136.02,136.07,135.75,135.81,29540.0,126.6591,126.7057,126.4077,126.4636,29540.0
2023-02-16 11:30:00,135.77,135.86,135.67,135.71,16935.0,126.4263,126.5102,126.3332,126.3705,16935.0
2023-02-16 11:35:00,135.72,135.85,135.46,135.53,12579.0,126.3798,126.5008,126.1377,126.2029,12579.0
2023-02-16 11:40:00,135.55,135.7,135.46,135.62,7297.0,126.2215,126.3612,126.1377,126.2867,7297.0
2023-02-16 11:45:00,135.64,135.72,135.54,135.55,14733.0,126.3053,126.3798,126.2122,126.2215,14733.0
2023-02-16 11:50:00,135.51,135.76,135.49,135.68,19351.0,126.1842,126.417,126.1656,126.3425,19351.0
2023-02-16 11:55:00,135.65,135.68,135.35,135.41,13787.0,126.3146,126.3425,126.0352,126.0911,13787.0
2023-02-16 12:00:00,135.43,135.49,135.25,135.44,6826.0,126.1097,126.1656,125.9421,126.1191,6826.0
2023-02-16 12:05:00,135.45,135.67,135.39,135.52,29106.0,126.1284,126.3332,126.0725,126.1935,29106.0
2023-02-16 12:10:00,135.51,135.64,135.5,135.6,8231.0,126.1842,126.3053,126.1749,126.268,8231.0
2023-02-16 12:15:00,135.66,135.85,135.5,135.52,20318.0,126.3239,126.5008,126.1749,126.1935,20318.0
2023-02-16 12:20:00,135.48,135.57,135.39,135.41,4222.0,126.1563,126.2401,126.0725,126.0911,4222.0
2023-02-16 12:25:00,135.38,135.52,135.15,135.22,28951.0,126.0632,126.1935,125.849,125.9142,28951.0
2023-02-16 12:30:00,135.25,135.41,135.12,135.22,5901.0,125.9421,126.0911,125.8211,125.9142,5901.0
2023-02-16 12:35:00,135.22,135.38,135.15,135.15,6669.0,125.9142,126.0632,125.849,125.849,6669.0
2023-02-16 12:40:00,135.15,135.17,135.01,135.02,9956.0,125.849,125.8676,125.7186,125.728,9956.0
2023-02-16 12:45:00,135.08,135.14,134.96,135.04,8542.0,125.7838,125.8397,125.6721,125.7466,8542.0
2023-02-16 12:50:00,135.03,135.07,134.81,134.86,10808.0,125.7373,125.7745,125.5324,125.579,10808.0
2023-02-16 12:55:00,134.91,134.95,134.8,134.86,7075.0,125.6255,125.6628,125.5231,125.579,7075.0
2023-02-16 13:00:00,134.9,134.94,134.68,134.81,17260.0,125.6162,125.6535,125.4114,125.5324,17260.0
2023-02-16 13:05:00,134.85,134.91,134.79,134.83,5980.0,125.5697,125.6255,125.5138,125.551,5980.0
2023-02-16 13:10:00,134.82,134.85,134.44,134.5,18147.0,125.5417,125.5697,125.1879,125.2437,18147.0
2023-02-16 13:15:00,134.47,134.86,134.39,134.83,16267.0,125.2158,125.579,125.1413,125.551,16267.0
2023-02-16 13:20:00,134.8,134.8,134.28,134.39,14092.0,125.5231,125.5231,125.0389,125.1413,14092.0
2023-02-16 13:25:00,134.37,134.39,134.05,134.09,13395.0,125.1227,125.1413,124.8247,124.862,13395.0
2023-02-16 13:30:00,134.09,134.34,134.08,134.3,16862.0,124.862,125.0948,124.8526,125.0575,16862.0
2023-02-16 13:35:00,134.31,134.43,134.23,134.38,16641.0,125.0668,125.1786,124.9923,125.132,16641.0
2023-02-16 13:40:00,134.38,134.44,134.26,134.41,8912.0,125.132,125.1879,125.0203,125.1599,8912.0
2023-02-16 13:45:00,134.45,134.69,134.43,134.45,10874.0,125.1972,125.4207,125.1786,125.1972,10874.0
2023-02-16 13:50:00,134.48,134.65,134.43,134.58,9065.0,125.2251,125.3834,125.1786,125.3182,9065.0
2023-02-16 13:55:00,134.62,134.81,134.58,134.75,9940.0,125.3555,125.5324,125.3182,125.4765,9940.0
2023-02-16 14:00:00,134.77,135.0,134.65,134.84,16184.0,125.4952,125.7093,125.3834,125.5603,16184.0
2023-02-16 14:05:00,134.81,135.02,134.81,134.93,8204.0,125.5324,125.728,125.5324,125.6442,8204.0
2023-02-16 14:10:00,134.93,134.93,134.65,134.69,9349.0,125.6442,125.6442,125.3834,125.4207,9349.0
2023-02-16 14:15:00,134.7,134.75,134.57,134.57,8909.0,125.43,125.4765,125.3089,125.3089,8909.0
2023-02-16 14:20:00,134.56,134.63,134.44,134.62,6236.0,125.2996,125.3648,125.1879,125.3555,6236.0
2023-02-16 14:25:00,134.65,134.9,134.61,134.79,12667.0,125.3834,125.6162,125.3462,125.5138,12667.0
2023-02-16 14:30:00,134.76,135.08,134.76,134.99,12246.0,125.4859,125.7838,125.4859,125.7,12246.0
2023-02-16 14:35:00,134.99,135.13,134.87,135.07,16790.0,125.7,125.8304,125.5883,125.7745,16790.0
2023-02-16 14:40:00,135.04,135.1,134.82,134.97,14618.0,125.7466,125.8025,125.5417,125.6814,14618.0
2023-02-16 14:45:00,134.97,134.97,134.66,134.75,13509.0,125.6814,125.6814,125.3927,125.4765,13509.0
2023-02-16 14:50:00,134.78,135.08,134.77,135.0,21421.0,125.5045,125.7838,125.4952,125.7093,21421.0
2023-02-16 14:55:00,134.99,135.12,134.93,134.96,17799.0,125.7,125.8211,125.6442,125.6721,17799.0
2023-02-16 15:00:00,134.96,135.03,134.88,134.95,15522.0,125.6721,125.7373,125.5976,125.6628,15522.0
2023-02-16 15:05:00,134.96,134.97,134.55,134.7,33749.0,125.6721,125.6814,125.2903,125.43,33749.0
2023-02-16 15:10:00,134.73,134.79,134.55,134.68,20163.0,125.4579,125.5138,125.2903,125.4114,20163.0
2023-02-16 15:15:00,134.68,134.74,134.25,134.28,31576.0,125.4114,125.4672,125.011,125.0389,31576.0
2023-02-16 15:20:00,134.3,134.42,134.12,134.17,24647.0,125.0575,125.1693,124.8899,124.9365,24647.0
2023-02-16 15:25:00,134.15,134.33,134.11,134.16,21684.0,124.9178,125.0854,124.8806,124.9271,21684.0
2023-02-16 15:30:00,134.13,134.17,133.91,133.99,30875.0,124.8992,124.9365,124.6943,124.7688,30875.0
2023-02-16 15:35:00,133.99,134.28,133.98,134.15,37702.0,124.7688,125.0389,124.7595,124.9178,37702.0
2023-02-16 15:40:00,134.19,134.39,134.0,134.32,30185.0,124.9551,125.1413,124.7782,125.0761,30185.0
2023-02-16 15:45:00,134.33,134.35,133.97,134.02,42349.0,125.0854,125.1041,124.7502,124.7968,42349.0
2023-02-16 15:50:00,134.05,134.3,133.8,134.18,63848.0,124.8247,125.0575,124.5919,124.9458,63848.0
2023-02-16 15:55:00,134.2,134.24,133.8,134.02,130241.0,124.9644,125.0016,124.5919,124.7968,130241.0
2023-02-17 09:30:00,131.72,131.94,130.77,130.81,91389.0,122.6551,122.8599,121.7704,121.8077,91389.0
2023-02-17 09:35:00,130.76,131.0,129.92,130.12,48446.0,121.7611,121.9846,120.9789,121.1652,48446.0
2023-02-17 09:40:00,130.13,130.14,129.56,129.97,33285.0,121.1745,121.1838,120.6437,121.0255,33285.0
2023-02-17 09:45:00,129.95,130.51,129.79,130.13,25932.0,121.0069,121.5283,120.8579,121.1745,25932.0
2023-02-17 09:50:00,130.06,130.1,129.49,129.78,19745.0,121.1093,121.1466,120.5785,120.8486,19745.0
2023-02-17 09:55:00,129.77,130.03,129.2,130.03,26369.0,120.8393,121.0814,120.3085,121.0814,26369.0
2023-02-17 10:00:00,129.98,130.11,129.24,129.59,23056.0,121.0348,121.1559,120.3457,120.6717,23056.0
2023-02-17 10:05:00,129.68,129.85,129.38,129.64,18912.0,120.7555,120.9138,120.4761,120.7182,18912.0
2023-02-17 10:10:00,129.59,130.27,129.59,130.03,15930.0,120.6717,121.3049,120.6717,121.0814,15930.0
2023-02-17 10:15:00,129.96,130.6,129.76,130.2,78424.0,121.0162,121.6121,120.83,121.2397,78424.0
2023-02-17 10:20:00,130.19,130.47,130.0,130.37,27939.0,121.2304,121.4911,121.0534,121.398,27939.0
2023-02-17 10:25:00,130.4,130.88,130.33,130.46,13735.0,121.4259,121.8729,121.3607,121.4818,13735.0
2023-02-17 10:30:00,130.4,131.24,130.4,130.97,33283.0,121.4259,122.2081,121.4259,121.9567,33283.0
2023-02-17 10:35:00,131.01,131.37,130.79,130.79,26702.0,121.9939,122.3292,121.7891,121.7891,26702.0
2023-02-17 10:40:00,130.85,130.88,130.25,130.36,13320.0,121.8449,121.8729,121.2862,121.3887,13320.0
2023-02-17 10:45:00,130.33,130.38,130.0,130.3,16643.0,121.3607,121.4073,121.0534,121.3328,16643.0
2023-02-17 10:50:00,130.24,130.42,130.06,130.28,18265.0,121.2769,121.4445,121.1093,121.3142,18265.0
2023-02-17 10:55:00,130.26,130.46,130.08,130.46,13179.0,121.2955,121.4818,121.1279,121.4818,13179.0
2023-02-17 11:00:00,130.51,130.73,130.43,130.73,15846.0,121.5283,121.7332,121.4538,121.7332,15846.0
2023-02-17 11:05:00,130.77,130.87,130.61,130.73,23811.0,121.7704,121.8636,121.6215,121.7332,23811.0
2023-02-17 11:10:00,130.73,130.96,130.72,130.85,15078.0,121.7332,121.9474,121.7239,121.8449,15078.0
2023-02-17 11:15:00,130.82,131.08,130.75,130.91,20884.0,121.817,122.0591,121.7518,121.9008,20884.0
2023-02-17 11:20:00,130.89,130.89,130.43,130.5,15847.0,121.8822,121.8822,121.4538,121.519,15847.0
2023-02-17 11:25:00,130.52,130.62,130.3,130.33,18519.0,121.5376,121.6308,121.3328,121.3607,18519.0
2023-02-17 11:30:00,130.35,130.68,130.35,130.68,23805.0,121.3793,121.6866,121.3793,121.6866,23805.0
2023-02-17 11:35:00,130.68,131.03,130.65,130.93,61868.0,121.6866,122.0126,121.6587,121.9194,61868.0
2023-02-17 11:40:00,130.96,131.17,130.94,131.04,14179.0,121.9474,122.1429,121.9287,122.0219,14179.0
2023-02-17 11:45:00,131.05,131.09,130.75,130.78,13885.0,122.0312,122.0684,121.7518,121.7798,13885.0
2023-02-17 11:50:00,130.79,130.85,130.41,130.52,23238.0,121.7891,121.8449,121.4352,121.5376,23238.0
2023-02-17 11:55:00,130.5,130.52,130.17,130.28,22419.0,121.519,121.5376,121.2117,121.3142,22419.0
2023-02-17 12:00:00,130.25,130.43,130.22,130.42,17324.0,121.2862,121.4538,121.2583,121.4445,17324.0
2023-02-17 12:05:00,130.43,130.49,130.27,130.28,19264.0,121.4538,121.5097,121.3049,121.3142,19264.0
2023-02-17 12:10:00,130.32,130.48,130.32,130.45,9699.0,121.3514,121.5004,121.3514,121.4725,9699.0
2023-02-17 12:15:00,130.44,130.66,130.44,130.55,16172.0,121.4632,121.668,121.4632,121.5656,16172.0
2023-02-17 12:20:00,130.61,130.74,130.4,130.4,17579.0,121.6215,121.7425,121.4259,121.4259,17579.0
2023-02-17 12:25:00,130.42,130.49,130.23,130.43,20200.0,121.4445,121.5097,121.2676,121.4538,20200.0
2023-02-17 12:30:00,130.4,130.5,130.25,130.43,17583.0,121.4259,121.519,121.2862,121.4538,17583.0
2023-02-17 12:35:00,130.42,130.44,130.21,130.22,11502.0,121.4445,121.4632,121.249,121.2583,11502.0
2023-02-17 12:40:00,130.23,130.41,130.04,130.22,19876.0,121.2676,121.4352,121.0907,121.2583,19876.0
2023-02-17 12:45:00,130.19,130.24,130.04,130.12,12940.0,121.2304,121.2769,121.0907,121.1652,12940.0
2023-02-17 12:50:00,130.14,130.26,129.6,129.61,21691.0,121.1838,121.2955,120.681,120.6903,21691.0
2023-02-17 12:55:00,129.67,129.85,129.66,129.67,17760.0,120.7461,120.9138,120.7368,120.7461,17760.0
2023-02-17 13:00:00,129.66,129.66,129.31,129.45,13929.0,120.7368,120.7368,120.4109,120.5413,13929.0
2023-02-17 13:05:00,129.47,129.53,129.39,129.41,15420.0,120.5599,120.6158,120.4854,120.504,15420.0
2023-02-17 13:10:00,129.35,129.47,129.31,129.46,13575.0,120.4482,120.5599,120.4109,120.5506,13575.0
2023-02-17 13:15:00,129.49,129.56,129.36,129.4,14740.0,120.5785,120.6437,120.4575,120.4947,14740.0
2023-02-17 13:20:00,129.42,129.52,129.25,129.29,11681.0,120.5133,120.6065,120.355,120.3923,11681.0
2023-02-17 13:25:00,129.28,129.29,128.88,129.11,21803.0,120.383,120.3923,120.0105,120.2247,21803.0
2023-02-17 13:30:00,129.16,129.16,128.87,128.94,15065.0,120.2712,120.2712,120.0012,120.0664,15065.0
2023-02-17 13:35:00,128.91,128.95,128.79,128.93,22151.0,120.0384,120.0757,119.9267,120.0571,22151.0
2023-02-17 13:40:00,128.97,129.17,128.96,128.97,30726.0,120.0943,120.2806,120.085,120.0943,30726.0
2023-02-17 13:45:00,128.97,129.36,128.83,129.32,27371.0,120.0943,120.4575,119.964,120.4202,27371.0
2023-02-17 13:50:00,129.34,129.51,129.28,129.36,23884.0,120.4389,120.5972,120.383,120.4575,23884.0
2023-02-17 13:55:00,129.36,129.42,129.25,129.37,18107.0,120.4575,120.5133,120.355,120.4668,18107.0
2023-02-17 14:00:00,129.37,129.41,129.17,129.19,15069.0,120.4668,120.504,120.2806,120.2992,15069.0
2023-02-17 14:05:00,129.23,129.44,129.17,129.31,16902.0,120.3364,120.532,120.2806,120.4109,16902.0
2023-02-17 14:10:00,129.27,129.42,129.18,129.22,12776.0,120.3737,120.5133,120.2899,120.3271,12776.0
2023-02-17 14:15:00,129.23,129.38,129.14,129.36,14947.0,120.3364,120.4761,120.2526,120.4575,14947.0
2023-02-17 14:20:00,129.34,129.47,129.3,129.33,31662.0,120.4389,120.5599,120.4016,120.4295,31662.0
2023-02-17 14:25:00,129.31,129.59,129.31,129.51,21699.0,120.4109,120.6717,120.4109,120.5972,21699.0
2023-02-17 14:30:00,129.55,129.68,129.48,129.63,18182.0,120.6344,120.7555,120.5692,120.7089,18182.0
2023-02-17 14:35:00,129.67,129.88,129.65,129.8,16988.0,120.7461,120.9417,120.7275,120.8672,16988.0
2023-02-17 14:40:00,129.76,129.9,129.68,129.74,24376.0,120.83,120.9603,120.7555,120.8113,24376.0
2023-02-17 14:45:00,129.72,129.74,129.6,129.72,12352.0,120.7927,120.8113,120.681,120.7927,12352.0
2023-02-17 14:50:00,129.73,129.94,129.72,129.85,14326.0,120.802,120.9976,120.7927,120.9138,14326.0
2023-02-17 14:55:00,129.83,130.12,129.83,129.99,10902.0,120.8951,121.1652,120.8951,121.0441,10902.0
2023-02-17 15:00:00,130.01,130.08,129.8,129.8,14672.0,121.0627,121.1279,120.8672,120.8672,14672.0
2023-02-17 15:05:00,129.82,130.03,129.79,129.98,27000.0,120.8858,121.0814,120.8579,121.0348,27000.0
2023-02-17 15:10:00,129.94,129.96,129.67,129.7,19499.0,120.9976,121.0162,120.7461,120.7741,19499.0
2023-02-17 15:15:00,129.68,129.9,129.64,129.86,25268.0,120.7555,120.9603,120.7182,120.9231,25268.0
2023-02-17 15:20:00,129.85,129.85,129.48,129.53,22968.0,120.9138,120.9138,120.5692,120.6158,22968.0
2023-02-17 15:25:00,129.5,129.54,129.42,129.52,29517.0,120.5878,120.6251,120.5133,120.6065,29517.0
2023-02-17 15:30:00,129.54,129.72,129.43,129.68,49743.0,120.6251,120.7927,120.5227,120.7555,49743.0
2023-02-17 15:35:00,129.69,129.84,129.64,129.65,33487.0,120.7648,120.9044,120.7182,120.7275,33487.0
2023-02-17 15:40:00,129.65,129.76,129.58,129.68,55019.0,120.7275,120.83,120.6623,120.7555,55019.0
2023-02-17 15:45:00,129.65,129.68,129.46,129.47,60049.0,120.7275,120.7555,120.5506,120.5599,60049.0
2023-02-17 15:50:00,129.48,129.71,129.39,129.59,108043.0,120.5692,120.7834,120.4854,120.6717,108043.0
2023-02-17 15:55:00,129.6,129.74,129.54,129.61,186275.0,120.681,120.8113,120.6251,120.6903,186275.0
2023-02-21 09:30:00,129.88,131.0,129.72,130.87,83807.0,120.9417,121.9846,120.7927,121.8636,83807.0
2023-02-21 09:35:00,130.88,131.67,130.64,131.66,58851.0,121.8729,122.6085,121.6494,122.5992,58851.0
2023-02-21 09:40:00,131.72,132.16,131.6,132.08,82287.0,122.6551,123.0648,122.5433,122.9903,82287.0
2023-02-21 09:45:00,132.05,132.14,131.08,131.14,63466.0,122.9624,123.0462,122.0591,122.115,63466.0
2023-02-21 09:50:00,131.11,132.04,131.0,131.89,47928.0,122.087,122.953,121.9846,122.8134,47928.0
2023-02-21 09:55:00,131.8,131.84,131.42,131.72,17408.0,122.7296,122.7668,122.3757,122.6551,17408.0
2023-02-21 10:00:00,131.7,131.95,131.51,131.78,23416.0,122.6364,122.8692,122.4595,122.7109,23416.0
2023-02-21 10:05:00,131.88,132.43,131.67,132.11,23089.0,122.8041,123.3162,122.6085,123.0182,23089.0
2023-02-21 10:10:00,132.06,132.13,131.7,131.93,14167.0,122.9717,123.0368,122.6364,122.8506,14167.0
2023-02-21 10:15:00,131.92,132.12,131.19,131.19,37969.0,122.8413,123.0275,122.1615,122.1615,37969.0
2023-02-21 10:20:00,131.14,131.27,130.96,131.05,14607.0,122.115,122.236,121.9474,122.0312,14607.0
2023-02-21 10:25:00,131.01,131.01,130.5,130.92,22682.0,121.9939,121.9939,121.519,121.9101,22682.0
2023-02-21 10:30:00,130.88,131.13,130.79,131.08,11098.0,121.8729,122.1057,121.7891,122.0591,11098.0
2023-02-21 10:35:00,131.1,131.69,131.03,131.36,12233.0,122.0777,122.6271,122.0126,122.3198,12233.0
2023-02-21 10:40:00,131.39,131.46,130.92,131.02,13116.0,122.3478,122.413,121.9101,122.0032,13116.0
2023-02-21 10:45:00,131.03,131.25,130.85,130.97,11023.0,122.0126,122.2174,121.8449,121.9567,11023.0
2023-02-21 10:50:00,131.02,131.49,130.93,131.34,20870.0,122.0032,122.4409,121.9194,122.3012,20870.0
2023-02-21 10:55:00,131.31,131.56,131.24,131.26,25860.0,122.2733,122.5061,122.2081,122.2267,25860.0
2023-02-21 11:00:00,131.25,131.45,131.25,131.33,17534.0,122.2174,122.4036,122.2174,122.2919,17534.0
2023-02-21 11:05:00,131.29,131.52,131.29,131.39,11917.0,122.2547,122.4688,122.2547,122.3478,11917.0
2023-02-21 11:10:00,131.34,131.7,131.34,131.65,13003.0,122.3012,122.6364,122.3012,122.5899,13003.0
2023-02-21 11:15:00,131.61,131.66,131.39,131.52,9929.0,122.5526,122.5992,122.3478,122.4688,9929.0
2023-02-21 11:20:00,131.52,131.82,131.41,131.58,41749.0,122.4688,122.7482,122.3664,122.5247,41749.0
2023-02-21 11:25:00,131.56,131.56,131.22,131.52,17849.0,122.5061,122.5061,122.1895,122.4688,17849.0
2023-02-21 11:30:00,131.58,131.66,131.11,131.2,11629.0,122.5247,122.5992,122.087,122.1709,11629.0
2023-02-21 11:35:00,131.2,131.35,130.99,131.16,15457.0,122.1709,122.3105,121.9753,122.1336,15457.0
2023-02-21 11:40:00,131.13,131.56,131.11,131.56,16219.0,122.1057,122.5061,122.087,122.5061,16219.0
2023-02-21 11:45:00,131.56,131.61,131.4,131.49,10137.0,122.5061,122.5526,122.3571,122.4409,10137.0
2023-02-21 11:50:00,131.52,131.52,131.33,131.4,7744.0,122.4688,122.4688,122.2919,122.3571,7744.0
2023-02-21 11:55:00,131.4,131.4,131.02,131.02,25276.0,122.3571,122.3571,122.0032,122.0032,25276.0
2023-02-21 12:00:00,131.06,131.15,130.78,131.14,7514.0,122.0405,122.1243,121.7798,122.115,7514.0
2023-02-21 12:05:00,131.11,131.18,131.01,131.09,7944.0,122.087,122.1522,121.9939,122.0684,7944.0
2023-02-21 12:10:00,131.06,131.3,130.97,131.14,22748.0,122.0405,122.264,121.9567,122.115,22748.0
2023-02-21 12:15:00,131.16,131.34,131.06,131.34,8385.0,122.1336,122.3012,122.0405,122.3012,8385.0
2023-02-21 12:20:00,131.4,131.79,131.34,131.77,21164.0,122.3571,122.7202,122.3012,122.7016,21164.0
2023-02-21 12:25:00,131.74,132.04,131.62,132.03,24013.0,122.6737,122.953,122.5619,122.9437,24013.0
2023-02-21 12:30:00,132.05,132.08,131.8,131.87,11904.0,122.9624,122.9903,122.7296,122.7947,11904.0
2023-02-21 12:35:00,131.89,132.16,131.85,132.12,8447.0,122.8134,123.0648,122.7761,123.0275,8447.0
2023-02-21 12:40:00,132.11,132.32,132.06,132.13,45780.0,123.0182,123.2138,122.9717,123.0368,45780.0
2023-02-21 12:45:00,132.18,132.28,132.09,132.2,11376.0,123.0834,123.1765,122.9996,123.102,11376.0
2023-02-21 12:50:00,132.28,132.4,132.17,132.3,9665.0,123.1765,123.2883,123.0741,123.1951,9665.0
2023-02-21 12:55:00,132.32,132.5,132.29,132.39,9108.0,123.2138,123.3814,123.1858,123.279,9108.0
2023-02-21 13:00:00,132.38,132.6,132.29,132.5,11382.0,123.2696,123.4745,123.1858,123.3814,11382.0
2023-02-21 13:05:00,132.54,132.55,132.25,132.25,12293.0,123.4186,123.4279,123.1486,123.1486,12293.0
2023-02-21 13:10:00,132.27,132.33,132.18,132.29,13559.0,123.1672,123.2231,123.0834,123.1858,13559.0
2023-02-21 13:15:00,132.28,132.3,132.04,132.12,11386.0,123.1765,123.1951,122.953,123.0275,11386.0
2023-02-21 13:20:00,132.12,132.31,132.06,132.18,11980.0,123.0275,123.2045,122.9717,123.0834,11980.0
2023-02-21 13:25:00,132.18,132.31,131.84,131.92,15889.0,123.0834,123.2045,122.7668,122.8413,15889.0
2023-02-21 13:30:00,131.88,131.88,131.68,131.85,11751.0,122.8041,122.8041,122.6178,122.7761,11751.0
2023-02-21 13:35:00,131.86,132.07,131.84,132.07,14879.0,122.7854,122.981,122.7668,122.981,14879.0
2023-02-21 13:40:00,132.04,132.07,131.66,131.78,22701.0,122.953,122.981,122.5992,122.7109,22701.0
2023-02-21 13:45:00,131.81,132.08,131.81,131.86,10615.0,122.7389,122.9903,122.7389,122.7854,10615.0
2023-02-21 13:50:00,131.85,131.92,131.75,131.89,11655.0,122.7761,122.8413,122.683,122.8134,11655.0
2023-02-21 13:55:00,131.88,131.92,131.77,131.92,11955.0,122.8041,122.8413,122.7016,122.8413,11955.0
2023-02-21 14:00:00,131.93,132.11,131.82,132.06,23804.0,122.8506,123.0182,122.7482,122.9717,23804.0
2023-02-21 14:05:00,132.07,132.07,131.89,131.97,15252.0,122.981,122.981,122.8134,122.8879,15252.0
2023-02-21 14:10:00,131.93,132.03,131.67,131.68,16441.0,122.8506,122.9437,122.6085,122.6178,16441.0
2023-02-21 14:15:00,131.69,131.81,131.62,131.72,19811.0,122.6271,122.7389,122.5619,122.6551,19811.0
2023-02-21 14:20:00,131.71,131.73,131.49,131.67,21484.0,122.6458,122.6644,122.4409,122.6085,21484.0
2023-02-21 14:25:00,131.71,131.99,131.68,131.97,20668.0,122.6458,122.9065,122.6178,122.8879,20668.0
2023-02-21 14:30:00,132.0,132.16,131.86,132.01,18357.0,122.9158,123.0648,122.7854,122.9251,18357.0
2023-02-21 14:35:00,132.03,132.38,132.03,132.34,14257.0,122.9437,123.2696,122.9437,123.2324,14257.0
2023-02-21 14:40:00,132.33,132.52,132.28,132.42,14196.0,123.2231,123.4,123.1765,123.3069,14196.0
2023-02-21 14:45:00,132.4,132.44,132.3,132.31,12447.0,123.2883,123.3255,123.1951,123.2045,12447.0
2023-02-21 14:50:00,132.34,132.62,132.3,132.6,20553.0,123.2324,123.4931,123.1951,123.4745,20553.0
2023-02-21 14:55:00,132.59,132.66,132.51,132.54,10158.0,123.4652,123.5304,123.3907,123.4186,10158.0
2023-02-21 15:00:00,132.57,132.87,132.56,132.83,17609.0,123.4466,123.7259,123.4373,123.6887,17609.0
2023-02-21 15:05:00,132.8,132.8,132.55,132.77,22531.0,123.6607,123.6607,123.4279,123.6328,22531.0
2023-02-21 15:10:00,132.79,132.79,132.13,132.31,56522.0,123.6514,123.6514,123.0368,123.2045,56522.0
2023-02-21 15:15:00,132.34,132.37,132.0,132.16,16493.0,123.2324,123.2603,122.9158,123.0648,16493.0
2023-02-21 15:20:00,132.15,132.19,131.85,132.0,25773.0,123.0555,123.0927,122.7761,122.9158,25773.0
2023-02-21 15:25:00,131.98,132.14,131.94,132.02,21941.0,122.8972,123.0462,122.8599,122.9344,21941.0
2023-02-21 15:30:00,132.05,132.43,132.05,132.36,38193.0,122.9624,123.3162,122.9624,123.251,38193.0
2023-02-21 15:35:00,132.38,132.54,132.27,132.43,30274.0,123.2696,123.4186,123.1672,123.3162,30274.0
2023-02-21 15:40:00,132.44,132.63,132.37,132.52,33067.0,123.3255,123.5024,123.2603,123.4,33067.0
2023-02-21 15:45:00,132.53,132.67,132.32,132.36,32860.0,123.4093,123.5397,123.2138,123.251,32860.0
2023-02-21 15:50:00,132.37,132.43,132.01,132.12,68103.0,123.2603,123.3162,122.9251,123.0275,68103.0
2023-02-21 15:55:00,132.14,132.38,132.11,132.2,158968.0,123.0462,123.2696,123.0182,123.102,158968.0
2023-02-22 09:30:00,132.64,132.64,131.54,132.29,47342.0,123.5118,123.5118,122.4875,123.1858,47342.0
2023-02-22 09:35:00,132.19,132.9,132.14,132.57,13087.0,123.0927,123.7539,123.0462,123.4466,13087.0
2023-02-22 09:40:00,132.6,132.65,131.92,132.12,11854.0,123.4745,123.5211,122.8413,123.0275,11854.0
2023-02-22 09:45:00,132.17,132.23,131.66,132.22,22146.0,123.0741,123.13,122.5992,123.1207,22146.0
2023-02-22 09:50:00,132.13,132.88,131.83,132.52,31265.0,123.0368,123.7352,122.7575,123.4,31265.0
2023-02-22 09:55:00,132.44,132.9,132.15,132.36,25347.0,123.3255,123.7539,123.0555,123.251,25347.0
2023-02-22 10:00:00,132.39,132.72,132.28,132.41,28623.0,123.279,123.5862,123.1765,123.2976,28623.0
2023-02-22 10:05:00,132.34,132.45,132.01,132.2,25406.0,123.2324,123.3348,122.9251,123.102,25406.0
2023-02-22 10:10:00,132.17,132.17,131.33,131.47,32963.0,123.0741,123.0741,122.2919,122.4223,32963.0
2023-02-22 10:15:00,131.54,131.61,131.13,131.15,13938.0,122.4875,122.5526,122.1057,122.1243,13938.0
2023-02-22 10:20:00,131.09,131.31,130.98,131.19,10053.0,122.0684,122.2733,121.966,122.1615,10053.0
2023-02-22 10:25:00,131.29,131.48,130.96,130.97,14270.0,122.2547,122.4316,121.9474,121.9567,14270.0
2023-02-22 10:30:00,130.89,130.99,130.3,130.43,40886.0,121.8822,121.9753,121.3328,121.4538,40886.0
2023-02-22 10:35:00,130.41,130.46,129.91,130.17,21942.0,121.4352,121.4818,120.9696,121.2117,21942.0
2023-02-22 10:40:00,130.15,130.4,129.97,130.18,23553.0,121.1931,121.4259,121.0255,121.221,23553.0
2023-02-22 10:45:00,130.18,130.36,130.15,130.36,14403.0,121.221,121.3887,121.1931,121.3887,14403.0
2023-02-22 10:50:00,130.39,130.88,130.39,130.87,34626.0,121.4166,121.8729,121.4166,121.8636,34626.0
2023-02-22 10:55:00,130.84,131.48,130.82,131.32,39788.0,121.8356,122.4316,121.817,122.2826,39788.0
2023-02-22 11:00:00,131.35,131.81,131.34,131.66,47414.0,122.3105,122.7389,122.3012,122.5992,47414.0
2023-02-22 11:05:00,131.65,131.88,131.54,131.72,27652.0,122.5899,122.8041,122.4875,122.6551,27652.0
2023-02-22 11:10:00,131.74,131.82,131.49,131.5,22482.0,122.6737,122.7482,122.4409,122.4502,22482.0
2023-02-22 11:15:00,131.53,131.57,131.36,131.57,22705.0,122.4781,122.5154,122.3198,122.5154,22705.0
2023-02-22 11:20:00,131.55,131.78,131.52,131.78,32784.0,122.4968,122.7109,122.4688,122.7109,32784.0
2023-02-22 11:25:00,131.78,132.23,131.78,131.82,43667.0,122.7109,123.13,122.7109,122.7482,43667.0
2023-02-22 11:30:00,131.81,131.87,131.68,131.85,29822.0,122.7389,122.7947,122.6178,122.7761,29822.0
2023-02-22 11:35:00,131.83,132.0,131.67,131.73,36790.0,122.7575,122.9158,122.6085,122.6644,36790.0
2023-02-22 11:40:00,131.74,131.82,131.45,131.63,18923.0,122.6737,122.7482,122.4036,122.5713,18923.0
2023-02-22 11:45:00,131.66,131.74,131.65,131.68,11175.0,122.5992,122.6737,122.5899,122.6178,11175.0
2023-02-22 11:50:00,131.66,131.72,131.48,131.6,58800.0,122.5992,122.6551,122.4316,122.5433,58800.0
2023-02-22 11:55:00,131.65,131.88,131.53,131.64,14579.0,122.5899,122.8041,122.4781,122.5806,14579.0
2023-02-22 12:00:00,131.64,131.76,131.6,131.64,13931.0,122.5806,122.6923,122.5433,122.5806,13931.0
2023-02-22 12:05:00,131.66,132.07,131.66,132.04,23217.0,122.5992,122.981,122.5992,122.953,23217.0
2023-02-22 12:10:00,132.0,132.0,131.65,131.74,8334.0,122.9158,122.9158,122.5899,122.6737,8334.0
2023-02-22 12:15:00,131.76,132.0,131.76,132.0,11188.0,122.6923,122.9158,122.6923,122.9158,11188.0
2023-02-22 12:20:00,132.01,132.31,132.01,132.27,18059.0,122.9251,123.2045,122.9251,123.1672,18059.0
2023-02-22 12:25:00,132.29,132.4,132.23,132.27,21144.0,123.1858,123.2883,123.13,123.1672,21144.0
2023-02-22 12:30:00,132.27,132.43,132.22,132.31,34375.0,123.1672,123.3162,123.1207,123.2045,34375.0
2023-02-22 12:35:00,132.3,132.58,132.29,132.52,35427.0,123.1951,123.4559,123.1858,123.4,35427.0
2023-02-22 12:40:00,132.54,132.85,132.5,132.53,58871.0,123.4186,123.7073,123.3814,123.4093,58871.0
2023-02-22 12:45:00,132.49,132.68,132.36,132.42,21479.0,123.3721,123.549,123.251,123.3069,21479.0
2023-02-22 12:50:00,132.41,132.53,132.35,132.53,11471.0,123.2976,123.4093,123.2417,123.4093,11471.0
2023-02-22 12:55:00,132.5,132.55,132.32,132.34,24820.0,123.3814,123.4279,123.2138,123.2324,24820.0
2023-02-22 13:00:00,132.31,132.31,132.13,132.24,19118.0,123.2045,123.2045,123.0368,123.1393,19118.0
2023-02-22 13:05:00,132.25,132.49,132.17,132.18,15641.0,123.1486,123.3721,123.0741,123.0834,15641.0
2023-02-22 13:10:00,132.15,132.27,132.13,132.27,12102.0,123.0555,123.1672,123.0368,123.1672,12102.0
2023-02-22 13:15:00,132.26,132.38,132.26,132.32,6954.0,123.1579,123.2696,123.1579,123.2138,6954.0
2023-02-22 13:20:00,132.33,132.47,132.31,132.36,8412.0,123.2231,123.3534,123.2045,123.251,8412.0
2023-02-22 13:25:00,132.35,132.42,132.29,132.36,8974.0,123.2417,123.3069,123.1858,123.251,8974.0
2023-02-22 13:30:00,132.35,132.4,132.19,132.29,12490.0,123.2417,123.2883,123.0927,123.1858,12490.0
2023-02-22 13:35:00,132.3,132.3,132.06,132.17,11390.0,123.1951,123.1951,122.9717,123.0741,11390.0
2023-02-22 13:40:00,132.17,132.41,132.13,132.39,13109.0,123.0741,123.2976,123.0368,123.279,13109.0
2023-02-22 13:45:00,132.4,132.41,132.07,132.07,7688.0,123.2883,123.2976,122.981,122.981,7688.0
2023-02-22 13:50:00,132.09,132.14,132.06,132.14,8930.0,122.9996,123.0462,122.9717,123.0462,8930.0
2023-02-22 13:55:00,132.13,132.18,131.85,132.16,26203.0,123.0368,123.0834,122.7761,123.0648,26203.0
2023-02-22 14:00:00,132.02,132.46,131.97,132.26,17779.0,122.9344,123.3441,122.8879,123.1579,17779.0
2023-02-22 14:05:00,132.2,132.43,132.14,132.3,9669.0,123.102,123.3162,123.0462,123.1951,9669.0
2023-02-22 14:10:00,132.34,132.4,131.9,131.98,8964.0,123.2324,123.2883,122.8227,122.8972,8964.0
2023-02-22 14:15:00,131.98,131.99,131.72,131.97,13872.0,122.8972,122.9065,122.6551,122.8879,13872.0
2023-02-22 14:20:00,132.02,132.16,131.82,131.83,14407.0,122.9344,123.0648,122.7482,122.7575,14407.0
2023-02-22 14:25:00,131.88,131.89,131.47,131.47,23964.0,122.8041,122.8134,122.4223,122.4223,23964.0
2023-02-22 14:30:00,131.44,131.48,131.29,131.29,15034.0,122.3943,122.4316,122.2547,122.2547,15034.0
2023-02-22 14:35:00,131.33,131.35,131.02,131.03,14581.0,122.2919,122.3105,122.0032,122.0126,14581.0
2023-02-22 14:40:00,131.06,131.17,130.96,131.07,14070.0,122.0405,122.1429,121.9474,122.0498,14070.0
2023-02-22 14:45:00,131.08,131.09,130.71,130.76,23521.0,122.0591,122.0684,121.7146,121.7611,23521.0
2023-02-22 14:50:00,130.77,130.8,130.46,130.47,16365.0,121.7704,121.7984,121.4818,121.4911,16365.0
2023-02-22 14:55:00,130.47,130.63,130.38,130.49,14779.0,121.4911,121.6401,121.4073,121.5097,14779.0
2023-02-22 15:00:00,130.49,130.67,130.12,130.33,33824.0,121.5097,121.6773,121.1652,121.3607,33824.0
2023-02-22 15:05:00,130.33,130.44,130.09,130.21,23078.0,121.3607,121.4632,121.1372,121.249,23078.0
2023-02-22 15:10:00,130.22,130.3,129.89,130.11,16611.0,121.2583,121.3328,120.951,121.1559,16611.0
2023-02-22 15:15:00,130.13,130.21,130.01,130.06,17483.0,121.1745,121.249,121.0627,121.1093,17483.0
2023-02-22 15:20:00,130.03,130.08,129.7,129.85,21360.0,121.0814,121.1279,120.7741,120.9138,21360.0
2023-02-22 15:25:00,129.84,129.93,129.67,129.73,21022.0,120.9044,120.9883,120.7461,120.802,21022.0
2023-02-22 15:30:00,129.73,129.9,129.63,129.76,22289.0,120.802,120.9603,120.7089,120.83,22289.0
2023-02-22 15:35:00,129.75,129.78,129.44,129.57,38088.0,120.8206,120.8486,120.532,120.653,38088.0
2023-02-22 15:40:00,129.59,129.91,129.54,129.63,43371.0,120.6717,120.9696,120.6251,120.7089,43371.0
2023-02-22 15:45:00,129.6,130.02,129.6,130.01,38101.0,120.681,121.0721,120.681,121.0627,38101.0
2023-02-22 15:50:00,130.0,130.33,129.87,130.27,65187.0,121.0534,121.3607,120.9324,121.3049,65187.0
2023-02-22 15:55:00,130.27,130.72,130.25,130.7,120921.0,121.3049,121.7239,121.2862,121.7053,120921.0
2023-02-23 09:30:00,132.6,133.2,132.08,132.25,59878.0,123.4745,124.0332,122.9903,123.1486,59878.0
2023-02-23 09:35:00,132.41,132.58,131.93,131.94,49211.0,123.2976,123.4559,122.8506,122.8599,49211.0
2023-02-23 09:40:00,131.81,132.09,131.35,131.56,11748.0,122.7389,122.9996,122.3105,122.5061,11748.0
2023-02-23 09:45:00,131.78,132.0,131.32,131.47,18590.0,122.7109,122.9158,122.2826,122.4223,18590.0
2023-02-23 09:50:00,131.33,132.0,131.32,131.97,7808.0,122.2919,122.9158,122.2826,122.8879,7808.0
2023-02-23 09:55:00,131.89,132.28,131.73,131.73,14630.0,122.8134,123.1765,122.6644,122.6644,14630.0
2023-02-23 10:00:00,131.8,131.94,131.64,131.83,17057.0,122.7296,122.8599,122.5806,122.7575,17057.0
2023-02-23 10:05:00,131.74,131.9,131.58,131.76,17533.0,122.6737,122.8227,122.5247,122.6923,17533.0
2023-02-23 10:10:00,131.78,131.82,131.55,131.55,12621.0,122.7109,122.7482,122.4968,122.4968,12621.0
2023-02-23 10:15:00,131.52,131.65,131.43,131.64,15365.0,122.4688,122.5899,122.385,122.5806,15365.0
2023-02-23 10:20:00,131.7,132.02,131.67,132.02,8226.0,122.6364,122.9344,122.6085,122.9344,8226.0
2023-02-23 10:25:00,132.05,132.51,132.04,132.49,23418.0,122.9624,123.3907,122.953,123.3721,23418.0
2023-02-23 10:30:00,132.49,132.54,132.14,132.27,17970.0,123.3721,123.4186,123.0462,123.1672,17970.0
2023-02-23 10:35:00,132.25,132.33,131.92,132.17,19679.0,123.1486,123.2231,122.8413,123.0741,19679.0
2023-02-23 10:40:00,132.22,132.44,132.0,132.29,20949.0,123.1207,123.3255,122.9158,123.1858,20949.0
2023-02-23 10:45:00,132.33,132.37,132.06,132.16,15021.0,123.2231,123.2603,122.9717,123.0648,15021.0
2023-02-23 10:50:00,132.19,132.19,131.9,132.04,33824.0,123.0927,123.0927,122.8227,122.953,33824.0
2023-02-23 10:55:00,132.03,132.05,131.62,131.87,16884.0,122.9437,122.9624,122.5619,122.7947,16884.0
2023-02-23 11:00:00,131.84,132.16,131.78,132.05,21213.0,122.7668,123.0648,122.7109,122.9624,21213.0
2023-02-23 11:05:00,132.1,132.23,131.94,132.1,19867.0,123.0089,123.13,122.8599,123.0089,19867.0
2023-02-23 11:10:00,132.13,132.25,131.98,132.09,14136.0,123.0368,123.1486,122.8972,122.9996,14136.0
2023-02-23 11:15:00,132.16,132.45,132.09,132.38,57646.0,123.0648,123.3348,122.9996,123.2696,57646.0
2023-02-23 11:20:00,132.34,132.53,132.12,132.13,44936.0,123.2324,123.4093,123.0275,123.0368,44936.0
2023-02-23 11:25:00,132.12,132.19,131.55,131.75,27433.0,123.0275,123.0927,122.4968,122.683,27433.0
2023-02-23 11:30:00,131.66,131.69,131.39,131.43,17271.0,122.5992,122.6271,122.3478,122.385,17271.0
2023-02-23 11:35:00,131.4,131.63,131.18,131.24,15680.0,122.3571,122.5713,122.1522,122.2081,15680.0
2023-02-23 11:40:00,131.3,131.38,131.0,131.25,23617.0,122.264,122.3385,121.9846,122.2174,23617.0
2023-02-23 11:45:00,131.23,131.3,131.12,131.26,11067.0,122.1988,122.264,122.0964,122.2267,11067.0
2023-02-23 11:50:00,131.29,131.33,130.84,130.9,15793.0,122.2547,122.2919,121.8356,121.8915,15793.0
2023-02-23 11:55:00,130.84,130.92,130.75,130.83,11464.0,121.8356,121.9101,121.7518,121.8263,11464.0
2023-02-23 12:00:00,130.84,130.86,130.39,130.58,39825.0,121.8356,121.8542,121.4166,121.5935,39825.0
2023-02-23 12:05:00,130.59,130.66,130.32,130.34,16138.0,121.6028,121.668,121.3514,121.37,16138.0
2023-02-23 12:10:00,130.31,130.38,130.13,130.23,11757.0,121.3421,121.4073,121.1745,121.2676,11757.0
2023-02-23 12:15:00,130.27,130.74,130.22,130.69,19075.0,121.3049,121.7425,121.2583,121.6959,19075.0
2023-02-23 12:20:00,130.69,130.76,130.5,130.71,13249.0,121.6959,121.7611,121.519,121.7146,13249.0
2023-02-23 12:25:00,130.68,130.75,130.64,130.72,13464.0,121.6866,121.7518,121.6494,121.7239,13464.0
2023-02-23 12:30:00,130.74,130.9,130.58,130.87,28809.0,121.7425,121.8915,121.5935,121.8636,28809.0
2023-02-23 12:35:00,130.89,131.06,130.81,131.0,24099.0,121.8822,122.0405,121.8077,121.9846,24099.0
2023-02-23 12:40:00,130.99,131.11,130.89,131.03,10951.0,121.9753,122.087,121.8822,122.0126,10951.0
2023-02-23 12:45:00,131.08,131.12,130.97,131.04,11110.0,122.0591,122.0964,121.9567,122.0219,11110.0
2023-02-23 12:50:00,131.07,131.24,131.02,131.18,28964.0,122.0498,122.2081,122.0032,122.1522,28964.0
2023-02-23 12:55:00,131.24,131.4,131.2,131.36,8126.0,122.2081,122.3571,122.1709,122.3198,8126.0
2023-02-23 13:00:00,131.31,131.34,130.99,131.07,13160.0,122.2733,122.3012,121.9753,122.0498,13160.0
2023-02-23 13:05:00,131.09,131.1,130.88,130.95,14573.0,122.0684,122.0777,121.8729,121.9381,14573.0
2023-02-23 13:10:00,130.93,130.95,130.88,130.92,10947.0,121.9194,121.9381,121.8729,121.9101,10947.0
2023-02-23 13:15:00,130.93,131.0,130.83,130.99,9754.0,121.9194,121.9846,121.8263,121.9753,9754.0
2023-02-23 13:20:00,131.03,131.37,130.98,131.32,12725.0,122.0126,122.3292,121.966,122.2826,12725.0
2023-02-23 13:25:00,131.36,131.49,131.22,131.47,7833.0,122.3198,122.4409,122.1895,122.4223,7833.0
2023-02-23 13:30:00,131.5,131.64,131.33,131.56,8168.0,122.4502,122.5806,122.2919,122.5061,8168.0
2023-02-23 13:35:00,131.56,131.72,131.48,131.59,7956.0,122.5061,122.6551,122.4316,122.534,7956.0
2023-02-23 13:40:00,131.62,131.75,131.55,131.67,12862.0,122.5619,122.683,122.4968,122.6085,12862.0
2023-02-23 13:45:00,131.73,131.94,131.65,131.83,10532.0,122.6644,122.8599,122.5899,122.7575,10532.0
2023-02-23 13:50:00,131.88,131.93,131.77,131.77,12358.0,122.8041,122.8506,122.7016,122.7016,12358.0
2023-02-23 13:55:00,131.75,132.02,131.73,131.97,17471.0,122.683,122.9344,122.6644,122.8879,17471.0
2023-02-23 14:00:00,132.0,132.11,131.9,132.11,45178.0,122.9158,123.0182,122.8227,123.0182,45178.0
2023-02-23 14:05:00,132.14,132.26,132.0,132.14,12699.0,123.0462,123.1579,122.9158,123.0462,12699.0
2023-02-23 14:10:00,132.13,132.14,131.98,132.07,9750.0,123.0368,123.0462,122.8972,122.981,9750.0
2023-02-23 14:15:00,132.14,132.27,132.1,132.1,15278.0,123.0462,123.1672,123.0089,123.0089,15278.0
2023-02-23 14:20:00,132.1,132.18,131.99,132.11,9241.0,123.0089,123.0834,122.9065,123.0182,9241.0
2023-02-23 14:25:00,132.12,132.32,132.11,132.31,13531.0,123.0275,123.2138,123.0182,123.2045,13531.0
2023-02-23 14:30:00,132.34,132.61,132.29,132.47,49445.0,123.2324,123.4838,123.1858,123.3534,49445.0
2023-02-23 14:35:00,132.53,132.6,132.43,132.44,10168.0,123.4093,123.4745,123.3162,123.3255,10168.0
2023-02-23 14:40:00,132.51,132.65,132.43,132.58,15295.0,123.3907,123.5211,123.3162,123.4559,15295.0
2023-02-23 14:45:00,132.59,132.7,132.54,132.65,10166.0,123.4652,123.5676,123.4186,123.5211,10166.0
2023-02-23 14:50:00,132.71,132.71,132.6,132.63,10785.0,123.5769,123.5769,123.4745,123.5024,10785.0
2023-02-23 14:55:00,132.65,132.75,132.57,132.69,12902.0,123.5211,123.6142,123.4466,123.5583,12902.0
2023-02-23 15:00:00,132.71,133.0,132.71,132.94,14357.0,123.5769,123.847,123.5769,123.7911,14357.0
2023-02-23 15:05:00,132.94,132.98,132.75,132.97,14138.0,123.7911,123.8284,123.6142,123.819,14138.0
2023-02-23 15:10:00,132.97,133.12,132.88,132.99,22291.0,123.819,123.9587,123.7352,123.8377,22291.0
2023-02-23 15:15:00,132.99,133.08,132.87,132.91,14147.0,123.8377,123.9215,123.7259,123.7632,14147.0
2023-02-23 15:20:00,132.92,133.2,132.85,133.08,14857.0,123.7725,124.0332,123.7073,123.9215,14857.0
2023-02-23 15:25:00,133.08,133.25,133.01,133.17,20181.0,123.9215,124.0798,123.8563,124.0053,20181.0
2023-02-23 15:30:00,133.17,133.17,132.85,132.91,44909.0,124.0053,124.0053,123.7073,123.7632,44909.0
2023-02-23 15:35:00,132.93,132.98,132.76,132.93,28727.0,123.7818,123.8284,123.6235,123.7818,28727.0
2023-02-23 15:40:00,132.93,133.12,132.91,133.1,37753.0,123.7818,123.9587,123.7632,123.9401,37753.0
2023-02-23 15:45:00,133.11,133.11,132.68,132.69,44157.0,123.9494,123.9494,123.549,123.5583,44157.0
2023-02-23 15:50:00,132.72,132.72,132.18,132.23,40511.0,123.5862,123.5862,123.0834,123.13,40511.0
2023-02-23 15:55:00,132.24,132.56,132.09,132.43,126650.0,123.1393,123.4373,122.9996,123.3162,126650.0
2023-02-24 09:30:00,130.28,131.1,129.35,129.49,79785.0,121.3142,122.0777,120.4482,120.5785,79785.0
2023-02-24 09:35:00,129.8,129.8,128.44,128.67,36356.0,120.8672,120.8672,119.6008,119.815,36356.0
2023-02-24 09:40:00,128.8,129.08,128.35,128.73,22793.0,119.936,120.1967,119.517,119.8708,22793.0
2023-02-24 09:45:00,128.78,128.96,128.09,128.09,37130.0,119.9174,120.085,119.2749,119.2749,37130.0
2023-02-24 09:50:00,128.09,128.84,127.86,128.7,27334.0,119.2749,119.9733,119.0607,119.8429,27334.0
2023-02-24 09:55:00,128.66,129.6,128.61,129.48,38212.0,119.8057,120.681,119.7591,120.5692,38212.0
2023-02-24 10:00:00,129.38,130.05,129.33,129.78,63306.0,120.4761,121.1,120.4295,120.8486,63306.0
2023-02-24 10:05:00,129.84,130.29,129.84,130.14,46810.0,120.9044,121.3235,120.9044,121.1838,46810.0
2023-02-24 10:10:00,130.07,130.29,129.4,129.47,15237.0,121.1186,121.3235,120.4947,120.5599,15237.0
2023-02-24 10:15:00,129.53,130.09,129.53,129.89,18448.0,120.6158,121.1372,120.6158,120.951,18448.0
2023-02-24 10:20:00,129.84,129.88,129.6,129.64,15215.0,120.9044,120.9417,120.681,120.7182,15215.0
2023-02-24 10:25:00,129.54,129.72,129.33,129.37,21886.0,120.6251,120.7927,120.4295,120.4668,21886.0
2023-02-24 10:30:00,129.34,130.07,129.16,129.98,40017.0,120.4389,121.1186,120.2712,121.0348,40017.0
2023-02-24 10:35:00,130.0,130.38,129.97,130.25,27224.0,121.0534,121.4073,121.0255,121.2862,27224.0
2023-02-24 10:40:00,130.22,130.55,130.11,130.14,54568.0,121.2583,121.5656,121.1559,121.1838,54568.0
2023-02-24 10:45:00,130.08,131.25,130.06,130.87,56649.0,121.1279,122.2174,121.1093,121.8636,56649.0
2023-02-24 10:50:00,130.8,130.82,130.07,130.2,22823.0,121.7984,121.817,121.1186,121.2397,22823.0
2023-02-24 10:55:00,130.19,130.47,130.0,130.33,38987.0,121.2304,121.4911,121.0534,121.3607,38987.0
2023-02-24 11:00:00,130.41,130.81,130.35,130.62,17435.0,121.4352,121.8077,121.3793,121.6308,17435.0
2023-02-24 11:05:00,130.64,130.93,130.6,130.83,20429.0,121.6494,121.9194,121.6121,121.8263,20429.0
2023-02-24 11:10:00,130.88,130.95,130.67,130.91,19832.0,121.8729,121.9381,121.6773,121.9008,19832.0
2023-02-24 11:15:00,130.88,131.07,130.61,130.78,34433.0,121.8729,122.0498,121.6215,121.7798,34433.0
2023-02-24 11:20:00,130.78,131.18,130.65,131.18,23130.0,121.7798,122.1522,121.6587,122.1522,23130.0
2023-02-24 11:25:00,131.2,131.53,131.14,131.37,20254.0,122.1709,122.4781,122.115,122.3292,20254.0
2023-02-24 11:30:00,131.37,131.84,131.25,131.72,32893.0,122.3292,122.7668,122.2174,122.6551,32893.0
2023-02-24 11:35:00,131.69,131.87,131.57,131.87,24083.0,122.6271,122.7947,122.5154,122.7947,24083.0
2023-02-24 11:40:00,131.8,132.13,131.8,132.03,36113.0,122.7296,123.0368,122.7296,122.9437,36113.0
2023-02-24 11:45:00,132.05,132.32,132.0,132.23,27447.0,122.9624,123.2138,122.9158,123.13,27447.0
2023-02-24 11:50:00,132.25,132.44,132.07,132.12,23834.0,123.1486,123.3255,122.981,123.0275,23834.0
2023-02-24 11:55:00,132.15,132.22,131.9,131.94,16553.0,123.0555,123.1207,122.8227,122.8599,16553.0
2023-02-24 12:00:00,131.97,132.14,131.9,131.98,16704.0,122.8879,123.0462,122.8227,122.8972,16704.0
2023-02-24 12:05:00,131.96,132.0,131.83,131.92,14973.0,122.8785,122.9158,122.7575,122.8413,14973.0
2023-02-24 12:10:00,131.89,131.94,131.76,131.78,13143.0,122.8134,122.8599,122.6923,122.7109,13143.0
2023-02-24 12:15:00,131.79,131.79,131.32,131.32,13616.0,122.7202,122.7202,122.2826,122.2826,13616.0
2023-02-24 12:20:00,131.35,131.53,131.29,131.53,24140.0,122.3105,122.4781,122.2547,122.4781,24140.0
2023-02-24 12:25:00,131.6,131.66,131.28,131.54,12152.0,122.5433,122.5992,122.2453,122.4875,12152.0
2023-02-24 12:30:00,131.63,131.69,131.44,131.5,14222.0,122.5713,122.6271,122.3943,122.4502,14222.0
2023-02-24 12:35:00,131.51,131.55,131.35,131.38,10134.0,122.4595,122.4968,122.3105,122.3385,10134.0
2023-02-24 12:40:00,131.39,131.42,131.0,131.03,17172.0,122.3478,122.3757,121.9846,122.0126,17172.0
2023-02-24 12:45:00,130.96,131.13,130.92,131.12,11465.0,121.9474,122.1057,121.9101,122.0964,11465.0
2023-02-24 12:50:00,131.12,131.2,130.96,131.0,10904.0,122.0964,122.1709,121.9474,121.9846,10904.0
2023-02-24 12:55:00,130.98,131.0,130.81,130.84,8847.0,121.966,121.9846,121.8077,121.8356,8847.0
2023-02-24 13:00:00,130.81,130.85,130.69,130.75,8052.0,121.8077,121.8449,121.6959,121.7518,8052.0
2023-02-24 13:05:00,130.77,130.84,130.47,130.5,8688.0,121.7704,121.8356,121.4911,121.519,8688.0
2023-02-24 13:10:00,130.58,130.74,130.55,130.67,8237.0,121.5935,121.7425,121.5656,121.6773,8237.0
2023-02-24 13:15:00,130.66,130.76,130.53,130.74,12330.0,121.668,121.7611,121.547,121.7425,12330.0
2023-02-24 13:20:00,130.75,131.18,130.74,131.18,12982.0,121.7518,122.1522,121.7425,122.1522,12982.0
2023-02-24 13:25:00,131.18,131.29,131.13,131.15,17638.0,122.1522,122.2547,122.1057,122.1243,17638.0
2023-02-24 13:30:00,131.15,131.15,130.96,131.09,5063.0,122.1243,122.1243,121.9474,122.0684,5063.0
2023-02-24 13:35:00,131.12,131.22,131.07,131.18,13544.0,122.0964,122.1895,122.0498,122.1522,13544.0
2023-02-24 13:40:00,131.16,131.16,130.92,130.99,16224.0,122.1336,122.1336,121.9101,121.9753,16224.0
2023-02-24 13:45:00,131.0,131.05,130.94,131.05,14658.0,121.9846,122.0312,121.9287,122.0312,14658.0
2023-02-24 13:50:00,131.04,131.09,130.93,130.95,12591.0,122.0219,122.0684,121.9194,121.9381,12591.0
2023-02-24 13:55:00,130.95,130.99,130.84,130.89,19371.0,121.9381,121.9753,121.8356,121.8822,19371.0
2023-02-24 14:00:00,130.9,131.15,130.82,131.1,13631.0,121.8915,122.1243,121.817,122.0777,13631.0
2023-02-24 14:05:00,131.13,131.2,131.0,131.19,29565.0,122.1057,122.1709,121.9846,122.1615,29565.0
2023-02-24 14:10:00,131.2,131.39,131.05,131.39,13227.0,122.1709,122.3478,122.0312,122.3478,13227.0
2023-02-24 14:15:00,131.43,131.73,131.39,131.72,9394.0,122.385,122.6644,122.3478,122.6551,9394.0
2023-02-24 14:20:00,131.73,131.78,131.51,131.68,18010.0,122.6644,122.7109,122.4595,122.6178,18010.0
2023-02-24 14:25:00,131.69,131.79,131.62,131.78,11883.0,122.6271,122.7202,122.5619,122.7109,11883.0
2023-02-24 14:30:00,131.8,131.92,131.65,131.79,21311.0,122.7296,122.8413,122.5899,122.7202,21311.0
2023-02-24 14:35:00,131.75,131.83,131.7,131.83,10043.0,122.683,122.7575,122.6364,122.7575,10043.0
2023-02-24 14:40:00,131.79,131.84,131.7,131.81,15274.0,122.7202,122.7668,122.6364,122.7389,15274.0
2023-02-24 14:45:00,131.81,132.16,131.81,132.04,17106.0,122.7389,123.0648,122.7389,122.953,17106.0
2023-02-24 14:50:00,132.06,132.13,131.85,131.95,11034.0,122.9717,123.0368,122.7761,122.8692,11034.0
2023-02-24 14:55:00,131.92,132.3,131.87,132.3,16262.0,122.8413,123.1951,122.7947,123.1951,16262.0
2023-02-24 15:00:00,132.28,132.38,132.19,132.19,12602.0,123.1765,123.2696,123.0927,123.0927,12602.0
2023-02-24 15:05:00,132.22,132.42,132.2,132.36,15186.0,123.1207,123.3069,123.102,123.251,15186.0
2023-02-24 15:10:00,132.41,132.43,132.03,132.18,17023.0,123.2976,123.3162,122.9437,123.0834,17023.0
2023-02-24 15:15:00,132.2,132.44,132.12,132.44,14406.0,123.102,123.3255,123.0275,123.3255,14406.0
2023-02-24 15:20:00,132.47,132.7,132.38,132.69,33659.0,123.3534,123.5676,123.2696,123.5583,33659.0
2023-02-24 15:25:00,132.69,132.9,132.6,132.72,39764.0,123.5583,123.7539,123.4745,123.5862,39764.0
2023-02-24 15:30:00,132.71,132.77,132.2,132.22,34314.0,123.5769,123.6328,123.102,123.1207,34314.0
2023-02-24 15:35:00,132.2,132.33,132.16,132.2,24676.0,123.102,123.2231,123.0648,123.102,24676.0
2023-02-24 15:40:00,132.17,132.3,132.06,132.22,31147.0,123.0741,123.1951,122.9717,123.1207,31147.0
2023-02-24 15:45:00,132.21,132.35,132.08,132.23,32313.0,123.1113,123.2417,122.9903,123.13,32313.0
2023-02-24 15:50:00,132.25,132.48,132.22,132.48,62903.0,123.1486,123.3628,123.1207,123.3628,62903.0
2023-02-24 15:55:00,132.52,132.82,132.49,132.75,95914.0,123.4,123.6794,123.3721,123.6142,95914.0
2023-02-27 09:30:00,133.1,133.94,132.75,133.25,59674.0,123.9401,124.7223,123.6142,124.0798,59674.0
2023-02-27 09:35:00,133.25,133.75,132.91,133.15,21684.0,124.0798,124.5454,123.7632,123.9867,21684.0
2023-02-27 09:40:00,133.09,133.37,132.54,132.54,29182.0,123.9308,124.1915,123.4186,123.4186,29182.0
2023-02-27 09:45:00,132.53,133.2,132.53,132.97,19019.0,123.4093,124.0332,123.4093,123.819,19019.0
2023-02-27 09:50:00,132.89,133.08,132.78,133.03,17655.0,123.7445,123.9215,123.6421,123.8749,17655.0
2023-02-27 09:55:00,133.02,133.89,133.01,133.88,29719.0,123.8656,124.6757,123.8563,124.6664,29719.0
2023-02-27 10:00:00,133.88,134.33,133.79,133.82,26336.0,124.6664,125.0854,124.5826,124.6105,26336.0
2023-02-27 10:05:00,133.79,134.21,133.61,134.21,21422.0,124.5826,124.9737,124.415,124.9737,21422.0
2023-02-27 10:10:00,134.24,134.5,134.11,134.5,17895.0,125.0016,125.2437,124.8806,125.2437,17895.0
2023-02-27 10:15:00,134.5,134.68,134.3,134.45,39180.0,125.2437,125.4114,125.0575,125.1972,39180.0
2023-02-27 10:20:00,134.48,134.58,134.26,134.45,27243.0,125.2251,125.3182,125.0203,125.1972,27243.0
2023-02-27 10:25:00,134.49,134.62,134.27,134.33,22949.0,125.2344,125.3555,125.0296,125.0854,22949.0
2023-02-27 10:30:00,134.34,134.76,134.3,134.76,23343.0,125.0948,125.4859,125.0575,125.4859,23343.0
2023-02-27 10:35:00,134.78,134.78,134.3,134.46,29798.0,125.5045,125.5045,125.0575,125.2065,29798.0
2023-02-27 10:40:00,134.42,134.46,134.0,134.36,44614.0,125.1693,125.2065,124.7782,125.1134,44614.0
2023-02-27 10:45:00,134.33,134.46,134.11,134.36,14047.0,125.0854,125.2065,124.8806,125.1134,14047.0
2023-02-27 10:50:00,134.39,134.72,134.27,134.6,33736.0,125.1413,125.4486,125.0296,125.3369,33736.0
2023-02-27 10:55:00,134.55,134.59,134.23,134.48,12458.0,125.2903,125.3276,124.9923,125.2251,12458.0
2023-02-27 11:00:00,134.5,134.76,134.46,134.48,22160.0,125.2437,125.4859,125.2065,125.2251,22160.0
2023-02-27 11:05:00,134.42,135.08,134.42,135.0,35024.0,125.1693,125.7838,125.1693,125.7093,35024.0
2023-02-27 11:10:00,134.97,135.17,134.8,134.85,26072.0,125.6814,125.8676,125.5231,125.5697,26072.0
2023-02-27 11:15:00,134.8,135.27,134.69,135.19,20728.0,125.5231,125.9608,125.4207,125.8863,20728.0
2023-02-27 11:20:00,135.24,135.24,134.97,135.1,26624.0,125.9328,125.9328,125.6814,125.8025,26624.0
2023-02-27 11:25:00,135.14,135.23,134.9,135.07,28833.0,125.8397,125.9235,125.6162,125.7745,28833.0
2023-02-27 11:30:00,135.01,135.03,134.43,134.54,21447.0,125.7186,125.7373,125.1786,125.281,21447.0
2023-02-27 11:35:00,134.43,134.84,134.4,134.75,9204.0,125.1786,125.5603,125.1506,125.4765,9204.0
2023-02-27 11:40:00,134.78,134.86,134.59,134.62,12577.0,125.5045,125.579,125.3276,125.3555,12577.0
2023-02-27 11:45:00,134.59,134.83,134.52,134.65,18010.0,125.3276,125.551,125.2624,125.3834,18010.0
2023-02-27 11:50:00,134.62,134.93,134.6,134.78,8789.0,125.3555,125.6442,125.3369,125.5045,8789.0
2023-02-27 11:55:00,134.81,135.1,134.79,135.09,6797.0,125.5324,125.8025,125.5138,125.7931,6797.0
2023-02-27 12:00:00,135.12,135.28,135.12,135.26,10424.0,125.8211,125.9701,125.8211,125.9514,10424.0
2023-02-27 12:05:00,135.28,135.32,135.03,135.1,13627.0,125.9701,126.0073,125.7373,125.8025,13627.0
2023-02-27 12:10:00,135.09,135.14,134.9,135.04,8183.0,125.7931,125.8397,125.6162,125.7466,8183.0
2023-02-27 12:15:00,135.07,135.19,134.97,135.08,10729.0,125.7745,125.8863,125.6814,125.7838,10729.0
2023-02-27 12:20:00,135.08,135.14,134.95,135.12,11650.0,125.7838,125.8397,125.6628,125.8211,11650.0
2023-02-27 12:25:00,135.14,135.16,135.0,135.07,9900.0,125.8397,125.8583,125.7093,125.7745,9900.0
2023-02-27 12:30:00,135.09,135.36,135.07,135.21,10652.0,125.7931,126.0446,125.7745,125.9049,10652.0
2023-02-27 12:35:00,135.21,135.29,135.16,135.2,5963.0,125.9049,125.9794,125.8583,125.8956,5963.0
2023-02-27 12:40:00,135.2,135.38,135.2,135.38,7445.0,125.8956,126.0632,125.8956,126.0632,7445.0
2023-02-27 12:45:00,135.38,135.42,135.1,135.16,17933.0,126.0632,126.1004,125.8025,125.8583,17933.0
2023-02-27 12:50:00,135.14,135.3,134.95,134.96,13608.0,125.8397,125.9887,125.6628,125.6721,13608.0
2023-02-27 12:55:00,134.99,135.08,134.9,135.03,7696.0,125.7,125.7838,125.6162,125.7373,7696.0
2023-02-27 13:00:00,135.05,135.07,134.9,135.0,15164.0,125.7559,125.7745,125.6162,125.7093,15164.0
2023-02-27 13:05:00,135.03,135.03,134.91,135.0,6508.0,125.7373,125.7373,125.6255,125.7093,6508.0
2023-02-27 13:10:00,134.99,135.03,134.89,135.03,8038.0,125.7,125.7373,125.6069,125.7373,8038.0
2023-02-27 13:15:00,135.05,135.08,134.88,134.89,11352.0,125.7559,125.7838,125.5976,125.6069,11352.0
2023-02-27 13:20:00,134.88,135.02,134.84,134.84,7917.0,125.5976,125.728,125.5603,125.5603,7917.0
2023-02-27 13:25:00,134.82,134.82,134.64,134.69,15899.0,125.5417,125.5417,125.3741,125.4207,15899.0
2023-02-27 13:30:00,134.74,134.83,134.71,134.78,8245.0,125.4672,125.551,125.4393,125.5045,8245.0
2023-02-27 13:35:00,134.8,134.83,134.65,134.81,7626.0,125.5231,125.551,125.3834,125.5324,7626.0
2023-02-27 13:40:00,134.79,134.86,134.61,134.62,14894.0,125.5138,125.579,125.3462,125.3555,14894.0
2023-02-27 13:45:00,134.61,134.63,134.18,134.18,13626.0,125.3462,125.3648,124.9458,124.9458,13626.0
2023-02-27 13:50:00,134.16,134.48,134.15,134.46,15341.0,124.9271,125.2251,124.9178,125.2065,15341.0
2023-02-27 13:55:00,134.4,134.63,134.37,134.52,14768.0,125.1506,125.3648,125.1227,125.2624,14768.0
2023-02-27 14:00:00,134.55,134.62,134.51,134.56,9685.0,125.2903,125.3555,125.2531,125.2996,9685.0
2023-02-27 14:05:00,134.64,134.83,134.63,134.8,9716.0,125.3741,125.551,125.3648,125.5231,9716.0
2023-02-27 14:10:00,134.88,135.05,134.82,135.03,10384.0,125.5976,125.7559,125.5417,125.7373,10384.0
2023-02-27 14:15:00,135.03,135.04,134.79,134.81,11532.0,125.7373,125.7466,125.5138,125.5324,11532.0
2023-02-27 14:20:00,134.81,134.98,134.78,134.97,8283.0,125.5324,125.6907,125.5045,125.6814,8283.0
2023-02-27 14:25:00,134.98,135.12,134.87,135.05,15237.0,125.6907,125.8211,125.5883,125.7559,15237.0
2023-02-27 14:30:00,135.06,135.18,135.0,135.13,41247.0,125.7652,125.8769,125.7093,125.8304,41247.0
2023-02-27 14:35:00,135.13,135.15,134.98,135.08,17988.0,125.8304,125.849,125.6907,125.7838,17988.0
2023-02-27 14:40:00,135.06,135.14,134.96,135.03,27494.0,125.7652,125.8397,125.6721,125.7373,27494.0
2023-02-27 14:45:00,135.05,135.05,134.84,134.96,15571.0,125.7559,125.7559,125.5603,125.6721,15571.0
2023-02-27 14:50:00,134.95,135.2,134.92,135.05,26741.0,125.6628,125.8956,125.6348,125.7559,26741.0
2023-02-27 14:55:00,135.01,135.02,134.84,134.84,17791.0,125.7186,125.728,125.5603,125.5603,17791.0
2023-02-27 15:00:00,134.84,134.9,134.75,134.88,21909.0,125.5603,125.6162,125.4765,125.5976,21909.0
2023-02-27 15:05:00,134.88,134.88,134.66,134.79,19838.0,125.5976,125.5976,125.3927,125.5138,19838.0
2023-02-27 15:10:00,134.78,134.91,134.69,134.87,16216.0,125.5045,125.6255,125.4207,125.5883,16216.0
2023-02-27 15:15:00,134.88,134.9,134.63,134.75,30119.0,125.5976,125.6162,125.3648,125.4765,30119.0
2023-02-27 15:20:00,134.71,134.84,134.67,134.8,14577.0,125.4393,125.5603,125.402,125.5231,14577.0
2023-02-27 15:25:00,134.81,134.89,134.71,134.78,18830.0,125.5324,125.6069,125.4393,125.5045,18830.0
2023-02-27 15:30:00,134.8,134.82,134.42,134.51,35408.0,125.5231,125.5417,125.1693,125.2531,35408.0
2023-02-27 15:35:00,134.53,134.67,134.43,134.51,27980.0,125.2717,125.402,125.1786,125.2531,27980.0
2023-02-27 15:40:00,134.52,134.88,134.48,134.88,44211.0,125.2624,125.5976,125.2251,125.5976,44211.0
2023-02-27 15:45:00,134.85,134.94,134.66,134.69,48245.0,125.5697,125.6535,125.3927,125.4207,48245.0
2023-02-27 15:50:00,134.67,134.89,134.55,134.86,74526.0,125.402,125.6069,125.2903,125.579,74526.0
2023-02-27 15:55:00,134.88,135.14,134.84,135.05,167369.0,125.5976,125.8397,125.5603,125.7559,167369.0
2023-02-28 09:30:00,136.83,136.83,135.62,135.92,92666.0,127.4134,127.4134,126.2867,126.566,92666.0
2023-02-28 09:35:00,135.92,137.2,135.81,137.17,61919.0,126.566,127.7579,126.4636,127.73,61919.0
2023-02-28 09:40:00,137.15,137.2,136.13,136.25,46441.0,127.7114,127.7579,126.7616,126.8733,46441.0
2023-02-28 09:45:00,136.17,136.96,136.07,136.57,63463.0,126.7988,127.5344,126.7057,127.1713,63463.0
2023-02-28 09:50:00,136.57,136.92,136.26,136.81,83655.0,127.1713,127.4972,126.8826,127.3948,83655.0
2023-02-28 09:55:00,136.86,136.95,135.94,135.94,53380.0,127.4413,127.5251,126.5846,126.5846,53380.0
2023-02-28 10:00:00,135.96,136.56,135.84,136.11,34529.0,126.6033,127.162,126.4915,126.7429,34529.0
2023-02-28 10:05:00,136.04,136.45,136.04,136.32,23310.0,126.6778,127.0595,126.6778,126.9385,23310.0
2023-02-28 10:10:00,136.33,136.51,135.91,136.02,20866.0,126.9478,127.1154,126.5567,126.6591,20866.0
2023-02-28 10:15:00,136.01,136.1,135.39,135.71,34377.0,126.6498,126.7336,126.0725,126.3705,34377.0
2023-02-28 10:20:00,135.69,135.95,135.29,135.83,27198.0,126.3519,126.594,125.9794,126.4822,27198.0
2023-02-28 10:25:00,135.87,136.09,135.71,136.09,34708.0,126.5195,126.7243,126.3705,126.7243,34708.0
2023-02-28 10:30:00,136.1,136.16,135.67,135.79,29655.0,126.7336,126.7895,126.3332,126.445,29655.0
2023-02-28 10:35:00,135.77,136.13,135.64,135.64,34039.0,126.4263,126.7616,126.3053,126.3053,34039.0
2023-02-28 10:40:00,135.64,135.86,135.56,135.84,32389.0,126.3053,126.5102,126.2308,126.4915,32389.0
2023-02-28 10:45:00,135.79,135.89,135.15,135.3,29135.0,126.445,126.5381,125.849,125.9887,29135.0
2023-02-28 10:50:00,135.28,135.39,134.89,135.09,29611.0,125.9701,126.0725,125.6069,125.7931,29611.0
2023-02-28 10:55:00,135.05,135.13,134.91,135.09,23326.0,125.7559,125.8304,125.6255,125.7931,23326.0
2023-02-28 11:00:00,135.13,135.41,134.99,135.28,30938.0,125.8304,126.0911,125.7,125.9701,30938.0
2023-02-28 11:05:00,135.32,135.44,135.25,135.3,32287.0,126.0073,126.1191,125.9421,125.9887,32287.0
2023-02-28 11:10:00,135.35,135.48,135.28,135.31,37794.0,126.0352,126.1563,125.9701,125.998,37794.0
2023-02-28 11:15:00,135.35,135.57,135.29,135.41,28795.0,126.0352,126.2401,125.9794,126.0911,28795.0
2023-02-28 11:20:00,135.4,135.46,134.78,135.09,28662.0,126.0818,126.1377,125.5045,125.7931,28662.0
2023-02-28 11:25:00,135.09,135.12,134.7,134.73,20054.0,125.7931,125.8211,125.43,125.4579,20054.0
2023-02-28 11:30:00,134.77,134.81,134.55,134.67,20006.0,125.4952,125.5324,125.2903,125.402,20006.0
2023-02-28 11:35:00,134.65,134.85,134.5,134.73,39991.0,125.3834,125.5697,125.2437,125.4579,39991.0
2023-02-28 11:40:00,134.72,134.95,134.64,134.64,24975.0,125.4486,125.6628,125.3741,125.3741,24975.0
2023-02-28 11:45:00,134.62,134.76,134.5,134.51,39558.0,125.3555,125.4859,125.2437,125.2531,39558.0
2023-02-28 11:50:00,134.5,134.58,134.23,134.24,44479.0,125.2437,125.3182,124.9923,125.0016,44479.0
2023-02-28 11:55:00,134.22,134.25,133.73,133.8,49722.0,124.983,125.011,124.5267,124.5919,49722.0
2023-02-28 12:00:00,133.75,133.81,133.6,133.74,23734.0,124.5454,124.6012,124.4057,124.536,23734.0
2023-02-28 12:05:00,133.81,133.81,133.41,133.48,28028.0,124.6012,124.6012,124.2288,124.2939,28028.0
2023-02-28 12:10:00,133.5,133.79,133.48,133.71,30861.0,124.3126,124.5826,124.2939,124.5081,30861.0
2023-02-28 12:15:00,133.72,133.78,133.57,133.72,20317.0,124.5174,124.5733,124.3777,124.5174,20317.0
2023-02-28 12:20:00,133.74,133.85,133.67,133.73,22890.0,124.536,124.6385,124.4709,124.5267,22890.0
2023-02-28 12:25:00,133.69,133.8,133.64,133.78,11577.0,124.4895,124.5919,124.4429,124.5733,11577.0
2023-02-28 12:30:00,133.81,133.81,133.52,133.58,12775.0,124.6012,124.6012,124.3312,124.3871,12775.0
2023-02-28 12:35:00,133.62,133.67,133.34,133.4,13901.0,124.4243,124.4709,124.1636,124.2194,13901.0
2023-02-28 12:40:00,133.39,133.4,133.22,133.32,14728.0,124.2101,124.2194,124.0518,124.145,14728.0
2023-02-28 12:45:00,133.36,133.46,133.19,133.46,23291.0,124.1822,124.2753,124.0239,124.2753,23291.0
2023-02-28 12:50:00,133.46,133.52,133.35,133.36,38263.0,124.2753,124.3312,124.1729,124.1822,38263.0
2023-02-28 12:55:00,133.42,133.6,133.35,133.57,27437.0,124.2381,124.4057,124.1729,124.3777,27437.0
2023-02-28 13:00:00,133.57,133.62,133.26,133.26,14668.0,124.3777,124.4243,124.0891,124.0891,14668.0
2023-02-28 13:05:00,133.29,133.32,133.01,133.15,25657.0,124.117,124.145,123.8563,123.9867,25657.0
2023-02-28 13:10:00,133.15,133.25,133.1,133.11,26411.0,123.9867,124.0798,123.9401,123.9494,26411.0
2023-02-28 13:15:00,133.1,133.16,132.97,132.97,30383.0,123.9401,123.996,123.819,123.819,30383.0
2023-02-28 13:20:00,133.0,133.0,132.84,132.89,24252.0,123.847,123.847,123.698,123.7445,24252.0
2023-02-28 13:25:00,132.89,132.93,132.67,132.67,26406.0,123.7445,123.7818,123.5397,123.5397,26406.0
2023-02-28 13:30:00,132.67,132.76,132.46,132.55,50687.0,123.5397,123.6235,123.3441,123.4279,50687.0
2023-02-28 13:35:00,132.57,132.7,132.49,132.61,20644.0,123.4466,123.5676,123.3721,123.4838,20644.0
2023-02-28 13:40:00,132.58,132.59,131.98,131.99,80329.0,123.4559,123.4652,122.8972,122.9065,80329.0
2023-02-28 13:45:00,131.99,132.34,131.99,132.33,26636.0,122.9065,123.2324,122.9065,123.2231,26636.0
2023-02-28 13:50:00,132.39,132.6,132.35,132.57,10828.0,123.279,123.4745,123.2417,123.4466,10828.0
2023-02-28 13:55:00,132.67,132.79,132.59,132.74,13380.0,123.5397,123.6514,123.4652,123.6049,13380.0
2023-02-28 14:00:00,132.77,132.81,132.62,132.68,15220.0,123.6328,123.6701,123.4931,123.549,15220.0
2023-02-28 14:05:00,132.69,132.7,132.33,132.38,23547.0,123.5583,123.5676,123.2231,123.2696,23547.0
2023-02-28 14:10:00,132.36,132.52,132.26,132.48,15993.0,123.251,123.4,123.1579,123.3628,15993.0
2023-02-28 14:15:00,132.47,132.75,132.42,132.73,20608.0,123.3534,123.6142,123.3069,123.5956,20608.0
2023-02-28 14:20:00,132.79,132.89,132.64,132.76,14787.0,123.6514,123.7445,123.5118,123.6235,14787.0
2023-02-28 14:25:00,132.75,133.17,132.75,133.14,28595.0,123.6142,124.0053,123.6142,123.9773,28595.0
2023-02-28 14:30:00,133.12,133.22,132.81,132.84,27480.0,123.9587,124.0518,123.6701,123.698,27480.0
2023-02-28 14:35:00,132.83,133.06,132.76,132.99,84069.0,123.6887,123.9028,123.6235,123.8377,84069.0
2023-02-28 14:40:00,132.97,133.08,132.91,132.92,47397.0,123.819,123.9215,123.7632,123.7725,47397.0
2023-02-28 14:45:00,132.97,133.17,132.9,133.02,42987.0,123.819,124.0053,123.7539,123.8656,42987.0
2023-02-28 14:50:00,133.0,133.08,132.75,132.78,17819.0,123.847,123.9215,123.6142,123.6421,17819.0
2023-02-28 14:55:00,132.78,132.78,132.47,132.6,15870.0,123.6421,123.6421,123.3534,123.4745,15870.0
2023-02-28 15:00:00,132.64,132.66,132.27,132.51,34534.0,123.5118,123.5304,123.1672,123.3907,34534.0
2023-02-28 15:05:00,132.52,132.56,132.34,132.54,21543.0,123.4,123.4373,123.2324,123.4186,21543.0
2023-02-28 15:10:00,132.53,132.68,132.46,132.56,20174.0,123.4093,123.549,123.3441,123.4373,20174.0
2023-02-28 15:15:00,132.55,132.56,132.22,132.47,12879.0,123.4279,123.4373,123.1207,123.3534,12879.0
2023-02-28 15:20:00,132.45,132.5,132.21,132.21,15793.0,123.3348,123.3814,123.1113,123.1113,15793.0
2023-02-28 15:25:00,132.16,132.34,132.13,132.21,19412.0,123.0648,123.2324,123.0368,123.1113,19412.0
2023-02-28 15:30:00,132.17,132.17,131.73,131.84,45690.0,123.0741,123.0741,122.6644,122.7668,45690.0
2023-02-28 15:35:00,131.85,132.05,131.77,131.94,36156.0,122.7761,122.9624,122.7016,122.8599,36156.0
2023-02-28 15:40:00,131.93,132.29,131.87,132.29,38293.0,122.8506,123.1858,122.7947,123.1858,38293.0
2023-02-28 15:45:00,132.27,132.28,132.09,132.09,47538.0,123.1672,123.1765,122.9996,122.9996,47538.0
2023-02-28 15:50:00,132.08,132.08,131.69,131.95,73143.0,122.9903,122.9903,122.6271,122.8692,73143.0
2023-02-28 15:55:00,131.9,131.99,131.58,131.65,304944.0,122.8227,122.9065,122.5247,122.5899,304944.0
2023-03-01 09:30:00,132.5,133.04,131.68,132.84,58409.0,123.3814,123.8842,122.6178,123.698,58409.0
2023-03-01 09:35:00,132.95,133.72,132.87,133.63,21285.0,123.8004,124.5174,123.7259,124.4336,21285.0
2023-03-01 09:40:00,133.59,133.94,133.38,133.64,25075.0,124.3964,124.7223,124.2008,124.4429,25075.0
2023-03-01 09:45:00,133.69,134.54,133.69,134.41,38024.0,124.4895,125.281,124.4895,125.1599,38024.0
2023-03-01 09:50:00,134.33,134.8,134.33,134.58,30937.0,125.0854,125.5231,125.0854,125.3182,30937.0
2023-03-01 09:55:00,134.68,135.59,134.58,135.5,93325.0,125.4114,126.2587,125.3182,126.1749,93325.0
2023-03-01 10:00:00,135.5,135.97,135.15,135.82,50089.0,126.1749,126.6126,125.849,126.4729,50089.0
2023-03-01 10:05:00,135.8,136.33,135.57,135.73,83027.0,126.4543,126.9478,126.2401,126.3891,83027.0
2023-03-01 10:10:00,135.73,136.04,135.04,136.0,47341.0,126.3891,126.6778,125.7466,126.6405,47341.0
2023-03-01 10:15:00,135.87,136.48,135.64,136.33,41193.0,126.5195,127.0875,126.3053,126.9478,41193.0
2023-03-01 10:20:00,136.34,136.39,136.04,136.3,38587.0,126.9571,127.0037,126.6778,126.9199,38587.0
2023-03-01 10:25:00,136.37,136.59,136.16,136.44,75332.0,126.9851,127.1899,126.7895,127.0502,75332.0
2023-03-01 10:30:00,136.4,137.44,136.39,137.41,119321.0,127.013,127.9814,127.0037,127.9535,119321.0
2023-03-01 10:35:00,137.47,138.05,137.23,137.4,109479.0,128.0094,128.5494,127.7859,127.9442,109479.0
2023-03-01 10:40:00,137.43,137.56,136.97,137.3,49885.0,127.9721,128.0932,127.5438,127.8511,49885.0
2023-03-01 10:45:00,137.3,137.86,137.1,137.8,33971.0,127.8511,128.3725,127.6648,128.3166,33971.0
2023-03-01 10:50:00,137.74,138.3,137.57,138.28,32119.0,128.2608,128.7822,128.1025,128.7636,32119.0
2023-03-01 10:55:00,138.29,138.45,137.86,138.12,41042.0,128.7729,128.9219,128.3725,128.6146,41042.0
2023-03-01 11:00:00,138.19,138.37,137.15,137.24,105096.0,128.6798,128.8474,127.7114,127.7952,105096.0
2023-03-01 11:05:00,137.25,137.26,136.33,136.68,95430.0,127.8045,127.8138,126.9478,127.2737,95430.0
2023-03-01 11:10:00,136.65,136.86,136.25,136.78,33067.0,127.2458,127.4413,126.8733,127.3668,33067.0
2023-03-01 11:15:00,136.76,137.06,136.67,136.75,73378.0,127.3482,127.6276,127.2644,127.3389,73378.0
2023-03-01 11:20:00,136.8,136.84,136.45,136.5,27224.0,127.3855,127.4227,127.0595,127.1061,27224.0
2023-03-01 11:25:00,136.53,137.01,136.35,136.41,69914.0,127.134,127.581,126.9664,127.0223,69914.0
2023-03-01 11:30:00,136.37,136.37,135.95,136.31,41616.0,126.9851,126.9851,126.594,126.9292,41616.0
2023-03-01 11:35:00,136.38,136.81,136.32,136.52,25990.0,126.9944,127.3948,126.9385,127.1247,25990.0
2023-03-01 11:40:00,136.57,136.84,136.57,136.66,16271.0,127.1713,127.4227,127.1713,127.2551,16271.0
2023-03-01 11:45:00,136.67,137.23,136.64,137.19,13755.0,127.2644,127.7859,127.2365,127.7486,13755.0
2023-03-01 11:50:00,137.24,137.34,137.08,137.12,18134.0,127.7952,127.8883,127.6462,127.6834,18134.0
2023-03-01 11:55:00,137.16,137.28,136.99,137.28,36208.0,127.7207,127.8324,127.5624,127.8324,36208.0
2023-03-01 12:00:00,137.21,137.41,137.18,137.27,28874.0,127.7672,127.9535,127.7393,127.8231,28874.0
2023-03-01 12:05:00,137.34,137.54,137.24,137.53,12018.0,127.8883,128.0745,127.7952,128.0652,12018.0
2023-03-01 12:10:00,137.57,137.79,137.32,137.33,24132.0,128.1025,128.3073,127.8697,127.879,24132.0
2023-03-01 12:15:00,137.3,137.49,137.22,137.49,15797.0,127.8511,128.028,127.7766,128.028,15797.0
2023-03-01 12:20:00,137.51,137.51,137.24,137.28,12538.0,128.0466,128.0466,127.7952,127.8324,12538.0
2023-03-01 12:25:00,137.31,137.57,137.23,137.47,11593.0,127.8604,128.1025,127.7859,128.0094,11593.0
2023-03-01 12:30:00,137.49,137.75,137.49,137.71,20181.0,128.028,128.2701,128.028,128.2328,20181.0
2023-03-01 12:35:00,137.71,137.74,137.38,137.43,29590.0,128.2328,128.2608,127.9255,127.9721,29590.0
2023-03-01 12:40:00,137.41,137.55,137.31,137.47,13567.0,127.9535,128.0838,127.8604,128.0094,13567.0
2023-03-01 12:45:00,137.47,137.64,137.41,137.55,16614.0,128.0094,128.1677,127.9535,128.0838,16614.0
2023-03-01 12:50:00,137.53,137.71,137.49,137.54,11054.0,128.0652,128.2328,128.028,128.0745,11054.0
2023-03-01 12:55:00,137.55,137.75,137.52,137.65,15285.0,128.0838,128.2701,128.0559,128.177,15285.0
2023-03-01 13:00:00,137.66,137.72,137.47,137.61,12807.0,128.1863,128.2421,128.0094,128.1397,12807.0
2023-03-01 13:05:00,137.63,137.63,137.46,137.55,14361.0,128.1583,128.1583,128.0,128.0838,14361.0
2023-03-01 13:10:00,137.62,137.64,137.46,137.64,11577.0,128.149,128.1677,128.0,128.1677,11577.0
2023-03-01 13:15:00,137.63,137.66,137.38,137.45,11948.0,128.1583,128.1863,127.9255,127.9907,11948.0
2023-03-01 13:20:00,137.46,137.47,137.23,137.27,26556.0,128.0,128.0094,127.7859,127.8231,26556.0
2023-03-01 13:25:00,137.3,137.41,137.24,137.39,14356.0,127.8511,127.9535,127.7952,127.9349,14356.0
2023-03-01 13:30:00,137.39,137.46,137.25,137.27,17152.0,127.9349,128.0,127.8045,127.8231,17152.0
2023-03-01 13:35:00,137.28,137.53,137.24,137.52,17731.0,127.8324,128.0652,127.7952,128.0559,17731.0
2023-03-01 13:40:00,137.54,137.73,137.49,137.59,21001.0,128.0745,128.2515,128.028,128.1211,21001.0
2023-03-01 13:45:00,137.58,137.58,137.21,137.38,26180.0,128.1118,128.1118,127.7672,127.9255,26180.0
2023-03-01 13:50:00,137.38,137.7,137.36,137.56,28897.0,127.9255,128.2235,127.9069,128.0932,28897.0
2023-03-01 13:55:00,137.54,137.66,137.39,137.62,18420.0,128.0745,128.1863,127.9349,128.149,18420.0
2023-03-01 14:00:00,137.6,137.66,137.48,137.61,23842.0,128.1304,128.1863,128.0187,128.1397,23842.0
2023-03-01 14:05:00,137.62,137.88,137.58,137.83,20209.0,128.149,128.3911,128.1118,128.3446,20209.0
2023-03-01 14:10:00,137.81,138.01,137.74,137.96,18371.0,128.326,128.5122,128.2608,128.4656,18371.0
2023-03-01 14:15:00,137.9,138.12,137.79,138.11,36110.0,128.4098,128.6146,128.3073,128.6053,36110.0
2023-03-01 14:20:00,138.14,138.23,137.96,138.21,47203.0,128.6332,128.717,128.4656,128.6984,47203.0
2023-03-01 14:25:00,138.19,138.35,138.08,138.33,25206.0,128.6798,128.8288,128.5774,128.8102,25206.0
2023-03-01 14:30:00,138.31,138.31,138.14,138.28,21381.0,128.7915,128.7915,128.6332,128.7636,21381.0
2023-03-01 14:35:00,138.28,138.36,138.07,138.13,50632.0,128.7636,128.8381,128.5681,128.6239,50632.0
2023-03-01 14:40:00,138.21,138.4,138.02,138.33,38519.0,128.6984,128.8753,128.5215,128.8102,38519.0
2023-03-01 14:45:00,138.29,138.48,138.2,138.22,26897.0,128.7729,128.9498,128.6891,128.7077,26897.0
2023-03-01 14:50:00,138.24,138.35,137.95,138.26,37369.0,128.7264,128.8288,128.4563,128.745,37369.0
2023-03-01 14:55:00,138.26,138.65,138.23,138.62,33311.0,128.745,129.1081,128.717,129.0802,33311.0
2023-03-01 15:00:00,138.62,138.74,138.46,138.73,34669.0,129.0802,129.1919,128.9312,129.1826,34669.0
2023-03-01 15:05:00,138.73,138.88,138.53,138.79,51224.0,129.1826,129.3223,128.9964,129.2385,51224.0
2023-03-01 15:10:00,138.83,139.02,138.7,138.98,39535.0,129.2758,129.4527,129.1547,129.4154,39535.0
2023-03-01 15:15:00,139.0,139.2,138.85,139.2,34849.0,129.4341,129.6203,129.2944,129.6203,34849.0
2023-03-01 15:20:00,139.19,139.47,139.12,139.4,41536.0,129.611,129.8717,129.5458,129.8065,41536.0
2023-03-01 15:25:00,139.44,139.5,139.25,139.32,82082.0,129.8438,129.8996,129.6669,129.732,82082.0
2023-03-01 15:30:00,139.32,139.42,139.19,139.36,75649.0,129.732,129.8252,129.611,129.7693,75649.0
2023-03-01 15:35:00,139.36,139.77,139.3,139.64,71363.0,129.7693,130.1511,129.7134,130.03,71363.0
2023-03-01 15:40:00,139.63,139.73,139.32,139.43,108508.0,130.0207,130.1138,129.732,129.8345,108508.0
2023-03-01 15:45:00,139.41,139.48,139.08,139.22,85461.0,129.8158,129.881,129.5086,129.6389,85461.0
2023-03-01 15:50:00,139.25,139.57,139.13,139.36,100374.0,129.6669,129.9648,129.5551,129.7693,100374.0
2023-03-01 15:55:00,139.4,139.48,139.22,139.3,184940.0,129.8065,129.881,129.6389,129.7134,184940.0
2023-03-02 09:30:00,138.5,139.67,138.42,138.8,78157.0,128.9685,130.0579,128.894,129.2478,78157.0
2023-03-02 09:35:00,138.54,138.86,137.99,138.86,41681.0,129.0057,129.3037,128.4936,129.3037,41681.0
2023-03-02 09:40:00,138.84,138.84,138.25,138.25,28529.0,129.2851,129.2851,128.7357,128.7357,28529.0
2023-03-02 09:45:00,138.25,138.36,137.34,137.85,31197.0,128.7357,128.8381,127.8883,128.3632,31197.0
2023-03-02 09:50:00,137.89,138.35,137.88,138.16,31120.0,128.4004,128.8288,128.3911,128.6519,31120.0
2023-03-02 09:55:00,138.04,138.36,137.94,138.36,16899.0,128.5401,128.8381,128.447,128.8381,16899.0
2023-03-02 10:00:00,138.31,138.92,138.25,138.91,27873.0,128.7915,129.3596,128.7357,129.3503,27873.0
2023-03-02 10:05:00,138.82,139.17,138.66,138.88,41429.0,129.2664,129.5924,129.1175,129.3223,41429.0
2023-03-02 10:10:00,138.79,139.19,138.73,139.06,11177.0,129.2385,129.611,129.1826,129.4899,11177.0
2023-03-02 10:15:00,139.0,139.03,138.49,138.62,22379.0,129.4341,129.462,128.9592,129.0802,22379.0
2023-03-02 10:20:00,138.59,138.66,138.23,138.66,17130.0,129.0523,129.1175,128.717,129.1175,17130.0
2023-03-02 10:25:00,138.59,139.04,138.52,139.04,23600.0,129.0523,129.4713,128.9871,129.4713,23600.0
2023-03-02 10:30:00,139.03,139.26,138.95,139.17,43541.0,129.462,129.6762,129.3875,129.5924,43541.0
2023-03-02 10:35:00,139.09,139.32,138.9,139.19,66045.0,129.5179,129.732,129.3409,129.611,66045.0
2023-03-02 10:40:00,139.2,139.34,139.1,139.26,42272.0,129.6203,129.7507,129.5272,129.6762,42272.0
2023-03-02 10:45:00,139.21,139.21,138.6,138.68,21494.0,129.6296,129.6296,129.0616,129.1361,21494.0
2023-03-02 10:50:00,138.61,139.12,138.42,139.1,17751.0,129.0709,129.5458,128.894,129.5272,17751.0
2023-03-02 10:55:00,139.12,139.16,138.64,138.75,22264.0,129.5458,129.583,129.0988,129.2013,22264.0
2023-03-02 11:00:00,138.77,138.86,138.54,138.59,18640.0,129.2199,129.3037,129.0057,129.0523,18640.0
2023-03-02 11:05:00,138.65,138.76,138.49,138.74,27957.0,129.1081,129.2106,128.9592,129.1919,27957.0
2023-03-02 11:10:00,138.73,138.88,138.54,138.83,18503.0,129.1826,129.3223,129.0057,129.2758,18503.0
2023-03-02 11:15:00,138.83,138.83,138.46,138.69,21085.0,129.2758,129.2758,128.9312,129.1454,21085.0
2023-03-02 11:20:00,138.62,138.63,138.39,138.51,7464.0,129.0802,129.0895,128.866,128.9778,7464.0
2023-03-02 11:25:00,138.57,138.65,138.39,138.58,16969.0,129.0336,129.1081,128.866,129.043,16969.0
2023-03-02 11:30:00,138.54,138.7,138.5,138.5,13933.0,129.0057,129.1547,128.9685,128.9685,13933.0
2023-03-02 11:35:00,138.44,138.56,138.38,138.54,11538.0,128.9126,129.0243,128.8567,129.0057,11538.0
2023-03-02 11:40:00,138.58,138.71,138.41,138.71,24021.0,129.043,129.164,128.8847,129.164,24021.0
2023-03-02 11:45:00,138.71,139.12,138.67,139.11,14942.0,129.164,129.5458,129.1268,129.5365,14942.0
2023-03-02 11:50:00,139.16,139.2,138.95,139.03,14072.0,129.583,129.6203,129.3875,129.462,14072.0
2023-03-02 11:55:00,139.02,139.02,138.73,138.89,10447.0,129.4527,129.4527,129.1826,129.3316,10447.0
2023-03-02 12:00:00,138.93,139.0,138.81,138.96,10063.0,129.3689,129.4341,129.2571,129.3968,10063.0
2023-03-02 12:05:00,138.93,139.2,138.9,139.09,22375.0,129.3689,129.6203,129.3409,129.5179,22375.0
2023-03-02 12:10:00,139.13,139.25,138.81,138.82,20138.0,129.5551,129.6669,129.2571,129.2664,20138.0
2023-03-02 12:15:00,138.81,138.83,137.89,138.16,19528.0,129.2571,129.2758,128.4004,128.6519,19528.0
2023-03-02 12:20:00,138.16,138.25,138.04,138.25,16142.0,128.6519,128.7357,128.5401,128.7357,16142.0
2023-03-02 12:25:00,138.28,138.4,137.94,137.94,21511.0,128.7636,128.8753,128.447,128.447,21511.0
2023-03-02 12:30:00,137.96,138.19,137.93,138.11,13110.0,128.4656,128.6798,128.4377,128.6053,13110.0
2023-03-02 12:35:00,138.11,138.16,137.93,137.93,17274.0,128.6053,128.6519,128.4377,128.4377,17274.0
2023-03-02 12:40:00,137.95,138.04,137.84,138.04,13945.0,128.4563,128.5401,128.3539,128.5401,13945.0
2023-03-02 12:45:00,138.0,138.17,137.94,138.06,27913.0,128.5029,128.6612,128.447,128.5587,27913.0
2023-03-02 12:50:00,138.04,138.39,138.03,138.3,26069.0,128.5401,128.866,128.5308,128.7822,26069.0
2023-03-02 12:55:00,138.29,138.38,138.21,138.35,27231.0,128.7729,128.8567,128.6984,128.8288,27231.0
2023-03-02 13:00:00,138.4,138.67,138.34,138.35,10365.0,128.8753,129.1268,128.8195,128.8288,10365.0
2023-03-02 13:05:00,138.38,138.41,137.98,138.11,11966.0,128.8567,128.8847,128.4843,128.6053,11966.0
2023-03-02 13:10:00,138.17,138.23,138.09,138.2,11557.0,128.6612,128.717,128.5867,128.6891,11557.0
2023-03-02 13:15:00,138.21,138.26,137.88,137.92,9702.0,128.6984,128.745,128.3911,128.4284,9702.0
2023-03-02 13:20:00,137.92,138.05,137.88,137.92,18243.0,128.4284,128.5494,128.3911,128.4284,18243.0
2023-03-02 13:25:00,137.91,137.96,137.85,137.95,10071.0,128.4191,128.4656,128.3632,128.4563,10071.0
2023-03-02 13:30:00,137.94,138.07,137.88,138.07,29742.0,128.447,128.5681,128.3911,128.5681,29742.0
2023-03-02 13:35:00,138.1,138.5,138.08,138.18,9861.0,128.596,128.9685,128.5774,128.6705,9861.0
2023-03-02 13:40:00,138.3,138.3,137.86,137.87,27819.0,128.7822,128.7822,128.3725,128.3818,27819.0
2023-03-02 13:45:00,137.87,137.87,137.42,137.42,25577.0,128.3818,128.3818,127.9628,127.9628,25577.0
2023-03-02 13:50:00,137.36,137.75,137.36,137.56,13053.0,127.9069,128.2701,127.9069,128.0932,13053.0
2023-03-02 13:55:00,137.59,137.86,137.59,137.83,17139.0,128.1211,128.3725,128.1211,128.3446,17139.0
2023-03-02 14:00:00,137.87,138.09,137.87,137.95,16588.0,128.3818,128.5867,128.3818,128.4563,16588.0
2023-03-02 14:05:00,137.92,138.19,137.9,138.12,18765.0,128.4284,128.6798,128.4098,128.6146,18765.0
2023-03-02 14:10:00,138.15,138.35,138.02,138.06,50328.0,128.6426,128.8288,128.5215,128.5587,50328.0
2023-03-02 14:15:00,138.09,138.27,137.91,138.25,17517.0,128.5867,128.7543,128.4191,128.7357,17517.0
2023-03-02 14:20:00,138.25,138.44,138.25,138.38,30201.0,128.7357,128.9126,128.7357,128.8567,30201.0
2023-03-02 14:25:00,138.42,138.61,138.41,138.59,46699.0,128.894,129.0709,128.8847,129.0523,46699.0
2023-03-02 14:30:00,138.58,138.63,138.3,138.3,27018.0,129.043,129.0895,128.7822,128.7822,27018.0
2023-03-02 14:35:00,138.28,138.32,138.0,138.32,15469.0,128.7636,128.8009,128.5029,128.8009,15469.0
2023-03-02 14:40:00,138.32,138.55,138.25,138.52,20185.0,128.8009,129.015,128.7357,128.9871,20185.0
2023-03-02 14:45:00,138.53,138.53,138.17,138.2,11167.0,128.9964,128.9964,128.6612,128.6891,11167.0
2023-03-02 14:50:00,138.2,138.35,138.2,138.34,14804.0,128.6891,128.8288,128.6891,128.8195,14804.0
2023-03-02 14:55:00,138.35,138.47,138.31,138.37,12035.0,128.8288,128.9405,128.7915,128.8474,12035.0
2023-03-02 15:00:00,138.4,138.7,138.4,138.62,34659.0,128.8753,129.1547,128.8753,129.0802,34659.0
2023-03-02 15:05:00,138.67,138.8,138.58,138.78,31588.0,129.1268,129.2478,129.043,129.2292,31588.0
2023-03-02 15:10:00,138.77,138.99,138.74,138.94,17026.0,129.2199,129.4247,129.1919,129.3782,17026.0
2023-03-02 15:15:00,138.96,139.07,138.71,138.78,16780.0,129.3968,129.4992,129.164,129.2292,16780.0
2023-03-02 15:20:00,138.76,138.9,138.6,138.86,14598.0,129.2106,129.3409,129.0616,129.3037,14598.0
2023-03-02 15:25:00,138.88,139.17,138.86,139.17,24941.0,129.3223,129.5924,129.3037,129.5924,24941.0
2023-03-02 15:30:00,139.18,139.32,139.05,139.3,59919.0,129.6017,129.732,129.4806,129.7134,59919.0
2023-03-02 15:35:00,139.33,139.66,139.27,139.64,40338.0,129.7413,130.0486,129.6855,130.03,40338.0
2023-03-02 15:40:00,139.63,139.72,139.51,139.6,66434.0,130.0207,130.1045,129.909,129.9928,66434.0
2023-03-02 15:45:00,139.56,139.56,139.07,139.07,63119.0,129.9555,129.9555,129.4992,129.4992,63119.0
2023-03-02 15:50:00,139.05,139.2,138.84,138.92,75774.0,129.4806,129.6203,129.2851,129.3596,75774.0
2023-03-02 15:55:00,138.91,139.27,138.91,139.26,183452.0,129.3503,129.6855,129.3503,129.6762,183452.0
2023-03-03 09:30:00,137.45,138.35,137.2,137.37,75882.0,127.9907,128.8288,127.7579,127.9162,75882.0
2023-03-03 09:35:00,137.31,137.68,137.12,137.33,21275.0,127.8604,128.2049,127.6834,127.879,21275.0
2023-03-03 09:40:00,137.43,137.93,137.43,137.67,18135.0,127.9721,128.4377,127.9721,128.1956,18135.0
2023-03-03 09:45:00,137.75,138.78,137.74,138.78,41964.0,128.2701,129.2292,128.2608,129.2292,41964.0
2023-03-03 09:50:00,138.84,139.56,138.7,139.53,28725.0,129.2851,129.9555,129.1547,129.9276,28725.0
2023-03-03 09:55:00,139.63,139.77,139.31,139.63,30896.0,130.0207,130.1511,129.7227,130.0207,30896.0
2023-03-03 10:00:00,139.6,140.1,139.26,139.9,33534.0,129.9928,130.4584,129.6762,130.2721,33534.0
2023-03-03 10:05:00,139.87,139.88,139.51,139.52,28861.0,130.2442,130.2535,129.909,129.9183,28861.0
2023-03-03 10:10:00,139.59,140.16,139.45,140.15,25956.0,129.9835,130.5142,129.8531,130.5049,25956.0
2023-03-03 10:15:00,140.15,140.16,139.7,139.77,29539.0,130.5049,130.5142,130.0859,130.1511,29539.0
2023-03-03 10:20:00,139.77,139.97,139.51,139.69,17784.0,130.1511,130.3373,129.909,130.0766,17784.0
2023-03-03 10:25:00,139.84,140.04,139.62,139.72,21562.0,130.2162,130.4025,130.0114,130.1045,21562.0
2023-03-03 10:30:00,139.76,140.2,139.59,140.09,22193.0,130.1418,130.5515,129.9835,130.449,22193.0
2023-03-03 10:35:00,140.08,140.4,140.01,140.3,18674.0,130.4397,130.7377,130.3745,130.6446,18674.0
2023-03-03 10:40:00,140.31,140.45,140.21,140.42,18295.0,130.6539,130.7843,130.5608,130.7563,18295.0
2023-03-03 10:45:00,140.46,140.6,140.15,140.21,42455.0,130.7936,130.9239,130.5049,130.5608,42455.0
2023-03-03 10:50:00,140.2,140.41,140.12,140.25,19737.0,130.5515,130.747,130.477,130.598,19737.0
2023-03-03 10:55:00,140.31,140.42,140.3,140.36,23087.0,130.6539,130.7563,130.6446,130.7005,23087.0
2023-03-03 11:00:00,140.38,140.42,140.13,140.25,25925.0,130.7191,130.7563,130.4863,130.598,25925.0
2023-03-03 11:05:00,140.28,140.4,140.05,140.23,17906.0,130.626,130.7377,130.4118,130.5794,17906.0
2023-03-03 11:10:00,140.16,140.33,140.09,140.33,14510.0,130.5142,130.6725,130.449,130.6725,14510.0
2023-03-03 11:15:00,140.28,140.42,140.13,140.37,14658.0,130.626,130.7563,130.4863,130.7098,14658.0
2023-03-03 11:20:00,140.4,140.41,140.18,140.3,30384.0,130.7377,130.747,130.5328,130.6446,30384.0
2023-03-03 11:25:00,140.32,140.62,140.32,140.55,25066.0,130.6632,130.9426,130.6632,130.8774,25066.0
2023-03-03 11:30:00,140.58,140.63,140.31,140.4,54262.0,130.9053,130.9519,130.6539,130.7377,54262.0
2023-03-03 11:35:00,140.4,140.86,140.38,140.63,24692.0,130.7377,131.1661,130.7191,130.9519,24692.0
2023-03-03 11:40:00,140.63,140.83,140.62,140.81,5278.0,130.9519,131.1381,130.9426,131.1195,5278.0
2023-03-03 11:45:00,140.79,140.79,140.58,140.69,11965.0,131.1009,131.1009,130.9053,131.0078,11965.0
2023-03-03 11:50:00,140.69,140.76,140.52,140.64,27565.0,131.0078,131.0729,130.8495,130.9612,27565.0
2023-03-03 11:55:00,140.59,140.69,140.53,140.55,26351.0,130.9146,131.0078,130.8588,130.8774,26351.0
2023-03-03 12:00:00,140.53,140.7,140.46,140.5,21009.0,130.8588,131.0171,130.7936,130.8308,21009.0
2023-03-03 12:05:00,140.47,140.47,140.32,140.38,12902.0,130.8029,130.8029,130.6632,130.7191,12902.0
2023-03-03 12:10:00,140.43,140.68,140.41,140.53,7657.0,130.7656,130.9984,130.747,130.8588,7657.0
2023-03-03 12:15:00,140.57,140.81,140.57,140.72,20009.0,130.896,131.1195,130.896,131.0357,20009.0
2023-03-03 12:20:00,140.7,140.81,140.62,140.65,9709.0,131.0171,131.1195,130.9426,130.9705,9709.0
2023-03-03 12:25:00,140.72,140.96,140.72,140.87,14991.0,131.0357,131.2592,131.0357,131.1754,14991.0
2023-03-03 12:30:00,140.9,140.93,140.82,140.84,8233.0,131.2033,131.2312,131.1288,131.1474,8233.0
2023-03-03 12:35:00,140.9,140.9,140.62,140.76,12000.0,131.2033,131.2033,130.9426,131.0729,12000.0
2023-03-03 12:40:00,140.79,140.86,140.69,140.74,13094.0,131.1009,131.1661,131.0078,131.0543,13094.0
2023-03-03 12:45:00,140.75,140.86,140.73,140.83,14174.0,131.0636,131.1661,131.045,131.1381,14174.0
2023-03-03 12:50:00,140.83,140.95,140.76,140.93,17239.0,131.1381,131.2499,131.0729,131.2312,17239.0
2023-03-03 12:55:00,140.95,141.63,140.94,141.63,32090.0,131.2499,131.8831,131.2405,131.8831,32090.0
2023-03-03 13:00:00,141.69,141.75,141.49,141.69,33817.0,131.9389,131.9948,131.7527,131.9389,33817.0
2023-03-03 13:05:00,141.71,141.84,141.61,141.84,22518.0,131.9576,132.0786,131.8644,132.0786,22518.0
2023-03-03 13:10:00,141.87,142.06,141.82,142.05,27056.0,132.1065,132.2835,132.06,132.2742,27056.0
2023-03-03 13:15:00,142.03,142.19,141.97,142.14,20270.0,132.2555,132.4045,132.1997,132.358,20270.0
2023-03-03 13:20:00,142.14,142.14,141.98,142.11,16028.0,132.358,132.358,132.209,132.33,16028.0
2023-03-03 13:25:00,142.11,142.11,141.8,141.84,17237.0,132.33,132.33,132.0414,132.0786,17237.0
2023-03-03 13:30:00,141.87,141.87,141.53,141.69,21249.0,132.1065,132.1065,131.7899,131.9389,21249.0
2023-03-03 13:35:00,141.77,141.85,141.6,141.7,10049.0,132.0134,132.0879,131.8551,131.9482,10049.0
2023-03-03 13:40:00,141.7,141.72,141.61,141.72,16808.0,131.9482,131.9669,131.8644,131.9669,16808.0
2023-03-03 13:45:00,141.71,141.8,141.64,141.75,10671.0,131.9576,132.0414,131.8924,131.9948,10671.0
2023-03-03 13:50:00,141.75,141.75,141.32,141.32,14645.0,131.9948,131.9948,131.5944,131.5944,14645.0
2023-03-03 13:55:00,141.31,141.45,141.16,141.17,12102.0,131.5851,131.7154,131.4454,131.4547,12102.0
2023-03-03 14:00:00,141.2,141.28,141.09,141.14,17016.0,131.4827,131.5571,131.3802,131.4268,17016.0
2023-03-03 14:05:00,141.15,141.4,141.1,141.4,14189.0,131.4361,131.6689,131.3895,131.6689,14189.0
2023-03-03 14:10:00,141.41,141.44,141.26,141.41,12546.0,131.6782,131.7061,131.5385,131.6782,12546.0
2023-03-03 14:15:00,141.39,141.5,141.38,141.41,21998.0,131.6596,131.762,131.6503,131.6782,21998.0
2023-03-03 14:20:00,141.39,141.51,141.38,141.5,13964.0,131.6596,131.7713,131.6503,131.762,13964.0
2023-03-03 14:25:00,141.47,141.88,141.43,141.86,12893.0,131.7341,132.1159,131.6968,132.0972,12893.0
2023-03-03 14:30:00,141.87,142.2,141.85,142.16,49043.0,132.1065,132.4138,132.0879,132.3766,49043.0
2023-03-03 14:35:00,142.16,142.2,142.0,142.02,70419.0,132.3766,132.4138,132.2276,132.2462,70419.0
2023-03-03 14:40:00,141.99,142.29,141.96,142.03,45980.0,132.2183,132.4976,132.1904,132.2555,45980.0
2023-03-03 14:45:00,142.0,142.21,141.96,141.96,16455.0,132.2276,132.4231,132.1904,132.1904,16455.0
2023-03-03 14:50:00,141.96,142.05,141.8,141.82,34922.0,132.1904,132.2742,132.0414,132.06,34922.0
2023-03-03 14:55:00,141.79,142.14,141.77,142.0,45080.0,132.032,132.358,132.0134,132.2276,45080.0
2023-03-03 15:00:00,142.0,142.1,141.89,141.97,21368.0,132.2276,132.3207,132.1252,132.1997,21368.0
2023-03-03 15:05:00,141.97,142.02,141.78,141.87,51348.0,132.1997,132.2462,132.0227,132.1065,51348.0
2023-03-03 15:10:00,141.85,142.12,141.78,142.02,23881.0,132.0879,132.3393,132.0227,132.2462,23881.0
2023-03-03 15:15:00,142.03,142.2,141.89,141.9,45249.0,132.2555,132.4138,132.1252,132.1345,45249.0
2023-03-03 15:20:00,141.9,141.98,141.78,141.78,29803.0,132.1345,132.209,132.0227,132.0227,29803.0
2023-03-03 15:25:00,141.78,141.79,141.43,141.58,43322.0,132.0227,132.032,131.6968,131.8365,43322.0
2023-03-03 15:30:00,141.56,141.65,141.29,141.29,32670.0,131.8179,131.9017,131.5665,131.5665,32670.0
2023-03-03 15:35:00,141.3,141.47,141.28,141.44,31751.0,131.5758,131.7341,131.5571,131.7061,31751.0
2023-03-03 15:40:00,141.44,141.44,141.19,141.22,55347.0,131.7061,131.7061,131.4733,131.5013,55347.0
2023-03-03 15:45:00,141.19,141.27,140.94,141.17,50184.0,131.4733,131.5478,131.2405,131.4547,50184.0
2023-03-03 15:50:00,141.17,141.3,140.81,141.3,147689.0,131.4547,131.5758,131.1195,131.5758,147689.0
2023-03-03 15:55:00,141.32,141.45,141.15,141.2,199880.0,131.5944,131.7154,131.4361,131.4827,199880.0
2023-03-06 09:30:00,139.2,140.0,138.5,139.71,91595.0,129.6203,130.3652,128.9685,130.0952,91595.0
2023-03-06 09:35:00,139.54,139.83,139.17,139.58,35143.0,129.9369,130.2069,129.5924,129.9741,35143.0
2023-03-06 09:40:00,139.64,140.28,139.4,139.61,33536.0,130.03,130.626,129.8065,130.0021,33536.0
2023-03-06 09:45:00,139.65,140.07,139.57,140.07,18416.0,130.0393,130.4304,129.9648,130.4304,18416.0
2023-03-06 09:50:00,140.09,140.11,139.44,139.65,25271.0,130.449,130.4677,129.8438,130.0393,25271.0
2023-03-06 09:55:00,139.67,139.67,139.02,139.4,21831.0,130.0579,130.0579,129.4527,129.8065,21831.0
2023-03-06 10:00:00,139.41,139.61,139.18,139.22,34240.0,129.8158,130.0021,129.6017,129.6389,34240.0
2023-03-06 10:05:00,139.17,139.57,138.92,139.25,39451.0,129.5924,129.9648,129.3596,129.6669,39451.0
2023-03-06 10:10:00,139.3,139.39,138.9,138.9,21993.0,129.7134,129.7972,129.3409,129.3409,21993.0
2023-03-06 10:15:00,138.87,138.89,138.6,138.62,17562.0,129.313,129.3316,129.0616,129.0802,17562.0
2023-03-06 10:20:00,138.65,139.19,138.6,139.13,17578.0,129.1081,129.611,129.0616,129.5551,17578.0
2023-03-06 10:25:00,139.12,139.36,139.08,139.31,13938.0,129.5458,129.7693,129.5086,129.7227,13938.0
2023-03-06 10:30:00,139.34,139.45,139.11,139.16,16758.0,129.7507,129.8531,129.5365,129.583,16758.0
2023-03-06 10:35:00,139.18,139.3,138.92,138.93,16395.0,129.6017,129.7134,129.3596,129.3689,16395.0
2023-03-06 10:40:00,138.9,139.06,138.75,139.06,21590.0,129.3409,129.4899,129.2013,129.4899,21590.0
2023-03-06 10:45:00,139.03,139.25,138.78,138.85,15237.0,129.462,129.6669,129.2292,129.2944,15237.0
2023-03-06 10:50:00,138.79,138.85,138.33,138.53,87860.0,129.2385,129.2944,128.8102,128.9964,87860.0
2023-03-06 10:55:00,138.54,138.8,138.44,138.44,27942.0,129.0057,129.2478,128.9126,128.9126,27942.0
2023-03-06 11:00:00,138.46,138.77,138.38,138.61,25534.0,128.9312,129.2199,128.8567,129.0709,25534.0
2023-03-06 11:05:00,138.66,138.75,138.39,138.41,27442.0,129.1175,129.2013,128.866,128.8847,27442.0
2023-03-06 11:10:00,138.43,138.66,138.28,138.66,21936.0,128.9033,129.1175,128.7636,129.1175,21936.0
2023-03-06 11:15:00,138.62,138.75,138.46,138.59,44030.0,129.0802,129.2013,128.9312,129.0523,44030.0
2023-03-06 11:20:00,138.63,138.99,138.57,138.74,27544.0,129.0895,129.4247,129.0336,129.1919,27544.0
2023-03-06 11:25:00,138.76,138.92,138.67,138.81,18657.0,129.2106,129.3596,129.1268,129.2571,18657.0
2023-03-06 11:30:00,138.85,139.15,138.85,139.06,16223.0,129.2944,129.5737,129.2944,129.4899,16223.0
2023-03-06 11:35:00,139.05,139.22,139.0,139.09,15260.0,129.4806,129.6389,129.4341,129.5179,15260.0
2023-03-06 11:40:00,139.1,139.16,138.91,138.99,13955.0,129.5272,129.583,129.3503,129.4247,13955.0
2023-03-06 11:45:00,138.98,139.39,138.98,139.2,20080.0,129.4154,129.7972,129.4154,129.6203,20080.0
2023-03-06 11:50:00,139.23,139.29,138.98,138.99,33932.0,129.6482,129.7041,129.4154,129.4247,33932.0
2023-03-06 11:55:00,139.03,139.1,138.91,138.97,35434.0,129.462,129.5272,129.3503,129.4061,35434.0
2023-03-06 12:00:00,138.97,139.24,138.97,138.98,44984.0,129.4061,129.6575,129.4061,129.4154,44984.0
2023-03-06 12:05:00,139.0,139.18,138.86,139.18,29949.0,129.4341,129.6017,129.3037,129.6017,29949.0
2023-03-06 12:10:00,139.22,139.22,138.91,138.98,15210.0,129.6389,129.6389,129.3503,129.4154,15210.0
2023-03-06 12:15:00,138.98,139.23,138.95,139.22,13478.0,129.4154,129.6482,129.3875,129.6389,13478.0
2023-03-06 12:20:00,139.21,139.25,138.93,139.01,16596.0,129.6296,129.6669,129.3689,129.4434,16596.0
2023-03-06 12:25:00,139.03,139.25,138.99,139.16,20957.0,129.462,129.6669,129.4247,129.583,20957.0
2023-03-06 12:30:00,139.17,139.4,139.11,139.4,18586.0,129.5924,129.8065,129.5365,129.8065,18586.0
2023-03-06 12:35:00,139.4,139.66,139.34,139.66,16812.0,129.8065,130.0486,129.7507,130.0486,16812.0
2023-03-06 12:40:00,139.73,139.91,139.45,139.52,30601.0,130.1138,130.2814,129.8531,129.9183,30601.0
2023-03-06 12:45:00,139.55,139.57,139.31,139.43,21000.0,129.9462,129.9648,129.7227,129.8345,21000.0
2023-03-06 12:50:00,139.41,139.47,139.27,139.36,15245.0,129.8158,129.8717,129.6855,129.7693,15245.0
2023-03-06 12:55:00,139.38,139.38,139.11,139.28,28912.0,129.7879,129.7879,129.5365,129.6948,28912.0
2023-03-06 13:00:00,139.26,139.42,139.26,139.38,10034.0,129.6762,129.8252,129.6762,129.7879,10034.0
2023-03-06 13:05:00,139.41,139.43,139.3,139.34,11795.0,129.8158,129.8345,129.7134,129.7507,11795.0
2023-03-06 13:10:00,139.35,139.43,139.21,139.27,17875.0,129.76,129.8345,129.6296,129.6855,17875.0
2023-03-06 13:15:00,139.25,139.29,139.01,139.07,11744.0,129.6669,129.7041,129.4434,129.4992,11744.0
2023-03-06 13:20:00,139.09,139.13,138.91,138.94,11534.0,129.5179,129.5551,129.3503,129.3782,11534.0
2023-03-06 13:25:00,138.97,139.15,138.87,139.14,11086.0,129.4061,129.5737,129.313,129.5644,11086.0
2023-03-06 13:30:00,139.12,139.12,138.81,138.89,11053.0,129.5458,129.5458,129.2571,129.3316,11053.0
2023-03-06 13:35:00,138.88,139.03,138.68,139.02,16143.0,129.3223,129.462,129.1361,129.4527,16143.0
2023-03-06 13:40:00,139.02,139.15,139.02,139.13,13887.0,129.4527,129.5737,129.4527,129.5551,13887.0
2023-03-06 13:45:00,139.13,139.13,138.89,138.9,13751.0,129.5551,129.5551,129.3316,129.3409,13751.0
2023-03-06 13:50:00,138.88,138.94,138.79,138.94,9796.0,129.3223,129.3782,129.2385,129.3782,9796.0
2023-03-06 13:55:00,138.95,139.22,138.84,139.22,11944.0,129.3875,129.6389,129.2851,129.6389,11944.0
2023-03-06 14:00:00,139.22,139.28,139.08,139.22,10484.0,129.6389,129.6948,129.5086,129.6389,10484.0
2023-03-06 14:05:00,139.24,139.49,139.22,139.36,10829.0,129.6575,129.8903,129.6389,129.7693,10829.0
2023-03-06 14:10:00,139.34,139.36,139.16,139.25,12419.0,129.7507,129.7693,129.583,129.6669,12419.0
2023-03-06 14:15:00,139.23,139.24,139.01,139.11,10750.0,129.6482,129.6575,129.4434,129.5365,10750.0
2023-03-06 14:20:00,139.08,139.18,139.01,139.11,14971.0,129.5086,129.6017,129.4434,129.5365,14971.0
2023-03-06 14:25:00,139.1,139.24,139.08,139.21,15056.0,129.5272,129.6575,129.5086,129.6296,15056.0
2023-03-06 14:30:00,139.22,139.52,139.22,139.42,15984.0,129.6389,129.9183,129.6389,129.8252,15984.0
2023-03-06 14:35:00,139.42,139.45,139.23,139.33,11722.0,129.8252,129.8531,129.6482,129.7413,11722.0
2023-03-06 14:40:00,139.34,139.48,139.27,139.47,14155.0,129.7507,129.881,129.6855,129.8717,14155.0
2023-03-06 14:45:00,139.46,139.47,139.27,139.34,15154.0,129.8624,129.8717,129.6855,129.7507,15154.0
2023-03-06 14:50:00,139.34,139.49,139.29,139.32,14956.0,129.7507,129.8903,129.7041,129.732,14956.0
2023-03-06 14:55:00,139.31,139.42,139.24,139.29,16419.0,129.7227,129.8252,129.6575,129.7041,16419.0
2023-03-06 15:00:00,139.3,139.35,139.12,139.12,14957.0,129.7134,129.76,129.5458,129.5458,14957.0
2023-03-06 15:05:00,139.14,139.34,139.07,139.32,14883.0,129.5644,129.7507,129.4992,129.732,14883.0
2023-03-06 15:10:00,139.32,139.38,138.93,138.96,22869.0,129.732,129.7879,129.3689,129.3968,22869.0
2023-03-06 15:15:00,138.97,139.01,138.87,138.94,28963.0,129.4061,129.4434,129.313,129.3782,28963.0
2023-03-06 15:20:00,138.91,138.92,138.65,138.9,27486.0,129.3503,129.3596,129.1081,129.3409,27486.0
2023-03-06 15:25:00,138.91,139.09,138.81,139.06,22589.0,129.3503,129.5179,129.2571,129.4899,22589.0
2023-03-06 15:30:00,139.06,139.06,138.85,138.89,29426.0,129.4899,129.4899,129.2944,129.3316,29426.0
2023-03-06 15:35:00,138.9,139.06,138.86,139.04,29973.0,129.3409,129.4899,129.3037,129.4713,29973.0
2023-03-06 15:40:00,139.02,139.23,138.93,139.2,35332.0,129.4527,129.6482,129.3689,129.6203,35332.0
2023-03-06 15:45:00,139.21,139.48,139.18,139.47,41250.0,129.6296,129.881,129.6017,129.8717,41250.0
2023-03-06 15:50:00,139.46,139.63,139.41,139.41,69422.0,129.8624,130.0207,129.8158,129.8158,69422.0
2023-03-06 15:55:00,139.42,139.77,139.41,139.69,177250.0,129.8252,130.1511,129.8158,130.0766,177250.0
2023-03-07 09:30:00,139.03,139.61,138.73,139.1,52397.0,129.462,130.0021,129.1826,129.5272,52397.0
2023-03-07 09:35:00,139.24,139.6,139.1,139.18,22036.0,129.6575,129.9928,129.5272,129.6017,22036.0
2023-03-07 09:40:00,139.24,139.5,139.07,139.25,28591.0,129.6575,129.8996,129.4992,129.6669,28591.0
2023-03-07 09:45:00,139.37,139.47,138.88,139.05,14317.0,129.7786,129.8717,129.3223,129.4806,14317.0
2023-03-07 09:50:00,139.09,139.09,138.69,138.71,21413.0,129.5179,129.5179,129.1454,129.164,21413.0
2023-03-07 09:55:00,138.77,139.08,138.72,138.8,17185.0,129.2199,129.5086,129.1733,129.2478,17185.0
2023-03-07 10:00:00,138.84,138.96,138.15,138.47,37864.0,129.2851,129.3968,128.6426,128.9405,37864.0
2023-03-07 10:05:00,138.38,138.46,137.72,137.72,32000.0,128.8567,128.9312,128.2421,128.2421,32000.0
2023-03-07 10:10:00,137.8,138.38,137.59,138.3,17870.0,128.3166,128.8567,128.1211,128.7822,17870.0
2023-03-07 10:15:00,138.28,138.63,137.97,138.38,32332.0,128.7636,129.0895,128.4749,128.8567,32332.0
2023-03-07 10:20:00,138.39,139.07,138.28,139.05,17121.0,128.866,129.4992,128.7636,129.4806,17121.0
2023-03-07 10:25:00,139.0,139.13,138.8,139.05,21380.0,129.4341,129.5551,129.2478,129.4806,21380.0
2023-03-07 10:30:00,139.05,139.67,138.98,139.56,40122.0,129.4806,130.0579,129.4154,129.9555,40122.0
2023-03-07 10:35:00,139.56,139.98,139.39,139.89,54856.0,129.9555,130.3466,129.7972,130.2628,54856.0
2023-03-07 10:40:00,139.88,140.0,139.41,139.46,25029.0,130.2535,130.3652,129.8158,129.8624,25029.0
2023-03-07 10:45:00,139.41,139.51,139.21,139.43,36407.0,129.8158,129.909,129.6296,129.8345,36407.0
2023-03-07 10:50:00,139.43,139.45,138.42,138.68,16228.0,129.8345,129.8531,128.894,129.1361,16228.0
2023-03-07 10:55:00,138.72,138.89,138.53,138.55,14314.0,129.1733,129.3316,128.9964,129.015,14314.0
2023-03-07 11:00:00,138.6,138.91,138.5,138.69,24402.0,129.0616,129.3503,128.9685,129.1454,24402.0
2023-03-07 11:05:00,138.66,138.83,138.56,138.72,20554.0,129.1175,129.2758,129.0243,129.1733,20554.0
2023-03-07 11:10:00,138.73,139.07,138.72,138.99,18799.0,129.1826,129.4992,129.1733,129.4247,18799.0
2023-03-07 11:15:00,138.92,139.42,138.9,139.34,21243.0,129.3596,129.8252,129.3409,129.7507,21243.0
2023-03-07 11:20:00,139.36,139.4,138.92,138.97,18200.0,129.7693,129.8065,129.3596,129.4061,18200.0
2023-03-07 11:25:00,138.9,138.95,138.56,138.62,16028.0,129.3409,129.3875,129.0243,129.0802,16028.0
2023-03-07 11:30:00,138.58,138.7,138.39,138.44,22133.0,129.043,129.1547,128.866,128.9126,22133.0
2023-03-07 11:35:00,138.48,138.96,138.33,138.92,14137.0,128.9498,129.3968,128.8102,129.3596,14137.0
2023-03-07 11:40:00,138.87,138.9,138.56,138.85,15600.0,129.313,129.3409,129.0243,129.2944,15600.0
2023-03-07 11:45:00,138.85,138.99,138.8,138.91,9326.0,129.2944,129.4247,129.2478,129.3503,9326.0
2023-03-07 11:50:00,138.91,138.96,138.47,138.58,11674.0,129.3503,129.3968,128.9405,129.043,11674.0
2023-03-07 11:55:00,138.56,138.57,138.3,138.34,12398.0,129.0243,129.0336,128.7822,128.8195,12398.0
2023-03-07 12:00:00,138.35,138.65,138.34,138.58,12560.0,128.8288,129.1081,128.8195,129.043,12560.0
2023-03-07 12:05:00,138.55,138.74,138.54,138.65,9836.0,129.015,129.1919,129.0057,129.1081,9836.0
2023-03-07 12:10:00,138.63,138.71,138.58,138.66,8489.0,129.0895,129.164,129.043,129.1175,8489.0
2023-03-07 12:15:00,138.64,138.86,138.53,138.86,12797.0,129.0988,129.3037,128.9964,129.3037,12797.0
2023-03-07 12:20:00,138.89,139.22,138.73,138.78,26669.0,129.3316,129.6389,129.1826,129.2292,26669.0
2023-03-07 12:25:00,138.79,139.07,138.43,138.49,24857.0,129.2385,129.4992,128.9033,128.9592,24857.0
2023-03-07 12:30:00,138.46,138.57,138.31,138.44,23312.0,128.9312,129.0336,128.7915,128.9126,23312.0
2023-03-07 12:35:00,138.43,138.49,138.12,138.27,11430.0,128.9033,128.9592,128.6146,128.7543,11430.0
2023-03-07 12:40:00,138.26,138.3,138.09,138.19,20129.0,128.745,128.7822,128.5867,128.6798,20129.0
2023-03-07 12:45:00,138.22,138.33,138.17,138.27,18637.0,128.7077,128.8102,128.6612,128.7543,18637.0
2023-03-07 12:50:00,138.24,138.29,137.87,137.95,13324.0,128.7264,128.7729,128.3818,128.4563,13324.0
2023-03-07 12:55:00,137.96,138.0,137.86,137.88,13679.0,128.4656,128.5029,128.3725,128.3911,13679.0
2023-03-07 13:00:00,137.85,137.87,137.55,137.59,18947.0,128.3632,128.3818,128.0838,128.1211,18947.0
2023-03-07 13:05:00,137.5,137.5,137.17,137.29,20714.0,128.0373,128.0373,127.73,127.8417,20714.0
2023-03-07 13:10:00,137.31,137.34,137.1,137.12,16323.0,127.8604,127.8883,127.6648,127.6834,16323.0
2023-03-07 13:15:00,137.12,137.17,136.98,137.09,19272.0,127.6834,127.73,127.5531,127.6555,19272.0
2023-03-07 13:20:00,137.1,137.1,136.9,136.95,15647.0,127.6648,127.6648,127.4786,127.5251,15647.0
2023-03-07 13:25:00,136.94,137.02,136.78,136.87,31531.0,127.5158,127.5903,127.3668,127.4506,31531.0
2023-03-07 13:30:00,136.85,137.15,136.85,136.95,19388.0,127.432,127.7114,127.432,127.5251,19388.0
2023-03-07 13:35:00,136.9,136.98,136.78,136.81,14725.0,127.4786,127.5531,127.3668,127.3948,14725.0
2023-03-07 13:40:00,136.81,136.85,136.54,136.55,33327.0,127.3948,127.432,127.1434,127.1527,33327.0
2023-03-07 13:45:00,136.53,136.57,136.35,136.4,28256.0,127.134,127.1713,126.9664,127.013,28256.0
2023-03-07 13:50:00,136.38,136.38,136.14,136.15,19248.0,126.9944,126.9944,126.7709,126.7802,19248.0
2023-03-07 13:55:00,136.1,136.26,136.1,136.17,21865.0,126.7336,126.8826,126.7336,126.7988,21865.0
2023-03-07 14:00:00,136.17,136.3,136.12,136.16,15907.0,126.7988,126.9199,126.7523,126.7895,15907.0
2023-03-07 14:05:00,136.16,136.35,136.14,136.23,26101.0,126.7895,126.9664,126.7709,126.8547,26101.0
2023-03-07 14:10:00,136.22,136.27,136.14,136.21,20791.0,126.8454,126.8919,126.7709,126.8361,20791.0
2023-03-07 14:15:00,136.18,136.38,136.06,136.27,24988.0,126.8081,126.9944,126.6964,126.8919,24988.0
2023-03-07 14:20:00,136.29,136.47,136.07,136.1,23978.0,126.9106,127.0782,126.7057,126.7336,23978.0
2023-03-07 14:25:00,136.11,136.25,136.07,136.22,22028.0,126.7429,126.8733,126.7057,126.8454,22028.0
2023-03-07 14:30:00,136.23,136.23,135.96,136.01,28309.0,126.8547,126.8547,126.6033,126.6498,28309.0
2023-03-07 14:35:00,136.03,136.2,135.97,136.15,26497.0,126.6685,126.8268,126.6126,126.7802,26497.0
2023-03-07 14:40:00,136.15,136.21,135.93,135.94,19033.0,126.7802,126.8361,126.5753,126.5846,19033.0
2023-03-07 14:45:00,135.93,136.25,135.91,136.16,25473.0,126.5753,126.8733,126.5567,126.7895,25473.0
2023-03-07 14:50:00,136.14,136.24,136.01,136.03,17676.0,126.7709,126.864,126.6498,126.6685,17676.0
2023-03-07 14:55:00,136.04,136.13,135.91,135.94,19941.0,126.6778,126.7616,126.5567,126.5846,19941.0
2023-03-07 15:00:00,135.95,136.36,135.94,136.19,17997.0,126.594,126.9757,126.5846,126.8174,17997.0
2023-03-07 15:05:00,136.19,136.47,136.18,136.36,17724.0,126.8174,127.0782,126.8081,126.9757,17724.0
2023-03-07 15:10:00,136.37,136.61,136.34,136.59,28279.0,126.9851,127.2085,126.9571,127.1899,28279.0
2023-03-07 15:15:00,136.57,136.63,136.46,136.57,29247.0,127.1713,127.2272,127.0689,127.1713,29247.0
2023-03-07 15:20:00,136.59,136.66,136.46,136.48,32670.0,127.1899,127.2551,127.0689,127.0875,32670.0
2023-03-07 15:25:00,136.49,136.54,136.38,136.45,28960.0,127.0968,127.1434,126.9944,127.0595,28960.0
2023-03-07 15:30:00,136.46,136.73,136.39,136.68,43078.0,127.0689,127.3203,127.0037,127.2737,43078.0
2023-03-07 15:35:00,136.68,136.9,136.6,136.88,47758.0,127.2737,127.4786,127.1992,127.46,47758.0
2023-03-07 15:40:00,136.87,136.88,136.48,136.49,79082.0,127.4506,127.46,127.0875,127.0968,79082.0
2023-03-07 15:45:00,136.49,136.66,136.28,136.33,74893.0,127.0968,127.2551,126.9012,126.9478,74893.0
2023-03-07 15:50:00,136.33,136.64,136.32,136.56,87879.0,126.9478,127.2365,126.9385,127.162,87879.0
2023-03-07 15:55:00,136.57,137.07,136.55,136.97,187490.0,127.1713,127.6369,127.1527,127.5438,187490.0
2023-03-08 09:30:00,136.46,137.53,135.97,136.78,67975.0,127.0689,128.0652,126.6126,127.3668,67975.0
2023-03-08 09:35:00,136.66,137.26,136.66,136.99,20234.0,127.2551,127.8138,127.2551,127.5624,20234.0
2023-03-08 09:40:00,136.93,137.13,136.49,136.49,18794.0,127.5065,127.6927,127.0968,127.0968,18794.0
2023-03-08 09:45:00,136.5,137.71,136.42,137.66,14565.0,127.1061,128.2328,127.0316,128.1863,14565.0
2023-03-08 09:50:00,137.74,137.79,137.23,137.36,21364.0,128.2608,128.3073,127.7859,127.9069,21364.0
2023-03-08 09:55:00,137.42,137.69,137.33,137.67,20921.0,127.9628,128.2142,127.879,128.1956,20921.0
2023-03-08 10:00:00,137.69,138.01,137.31,137.82,39175.0,128.2142,128.5122,127.8604,128.3353,39175.0
2023-03-08 10:05:00,137.76,137.93,137.32,137.71,24380.0,128.2794,128.4377,127.8697,128.2328,24380.0
2023-03-08 10:10:00,137.64,137.67,137.42,137.5,21426.0,128.1677,128.1956,127.9628,128.0373,21426.0
2023-03-08 10:15:00,137.49,137.51,136.69,136.69,15943.0,128.028,128.0466,127.283,127.283,15943.0
2023-03-08 10:20:00,136.7,137.12,136.51,137.12,31329.0,127.2923,127.6834,127.1154,127.6834,31329.0
2023-03-08 10:25:00,137.14,137.15,136.67,136.67,20486.0,127.7021,127.7114,127.2644,127.2644,20486.0
2023-03-08 10:30:00,136.72,137.32,136.57,137.17,36133.0,127.311,127.8697,127.1713,127.73,36133.0
2023-03-08 10:35:00,137.18,137.32,136.86,136.86,20113.0,127.7393,127.8697,127.4413,127.4413,20113.0
2023-03-08 10:40:00,136.86,136.86,136.43,136.43,25707.0,127.4413,127.4413,127.0409,127.0409,25707.0
2023-03-08 10:45:00,136.39,136.4,135.59,135.59,36146.0,127.0037,127.013,126.2587,126.2587,36146.0
2023-03-08 10:50:00,135.56,135.64,134.91,134.91,39491.0,126.2308,126.3053,125.6255,125.6255,39491.0
2023-03-08 10:55:00,134.88,134.88,134.43,134.66,25409.0,125.5976,125.5976,125.1786,125.3927,25409.0
2023-03-08 11:00:00,134.66,134.76,133.83,134.02,54451.0,125.3927,125.4859,124.6199,124.7968,54451.0
2023-03-08 11:05:00,133.94,134.38,133.94,134.17,33162.0,124.7223,125.132,124.7223,124.9365,33162.0
2023-03-08 11:10:00,134.15,134.18,133.16,133.28,48543.0,124.9178,124.9458,123.996,124.1077,48543.0
2023-03-08 11:15:00,133.28,133.51,132.62,132.87,119396.0,124.1077,124.3219,123.4931,123.7259,119396.0
2023-03-08 11:20:00,132.97,133.24,132.76,132.87,93913.0,123.819,124.0705,123.6235,123.7259,93913.0
2023-03-08 11:25:00,132.98,133.01,132.25,132.33,70927.0,123.8284,123.8563,123.1486,123.2231,70927.0
2023-03-08 11:30:00,132.38,132.49,131.95,132.02,34737.0,123.2696,123.3721,122.8692,122.9344,34737.0
2023-03-08 11:35:00,132.01,132.03,131.5,131.62,52616.0,122.9251,122.9437,122.4502,122.5619,52616.0
2023-03-08 11:40:00,131.66,131.91,131.38,131.48,51578.0,122.5992,122.832,122.3385,122.4316,51578.0
2023-03-08 11:45:00,131.52,132.31,131.45,132.24,59604.0,122.4688,123.2045,122.4036,123.1393,59604.0
2023-03-08 11:50:00,132.33,132.34,131.22,131.22,64967.0,123.2231,123.2324,122.1895,122.1895,64967.0
2023-03-08 11:55:00,131.22,131.45,130.89,131.18,54397.0,122.1895,122.4036,121.8822,122.1522,54397.0
2023-03-08 12:00:00,131.17,131.45,130.85,130.89,34664.0,122.1429,122.4036,121.8449,121.8822,34664.0
2023-03-08 12:05:00,130.89,131.04,130.51,130.61,41062.0,121.8822,122.0219,121.5283,121.6215,41062.0
2023-03-08 12:10:00,130.61,130.68,130.15,130.3,45901.0,121.6215,121.6866,121.1931,121.3328,45901.0
2023-03-08 12:15:00,130.31,130.87,130.14,130.82,29202.0,121.3421,121.8636,121.1838,121.817,29202.0
2023-03-08 12:20:00,130.83,131.0,130.54,130.95,37542.0,121.8263,121.9846,121.5563,121.9381,37542.0
2023-03-08 12:25:00,130.98,131.29,130.9,131.29,22894.0,121.966,122.2547,121.8915,122.2547,22894.0
2023-03-08 12:30:00,131.31,131.57,131.1,131.56,38235.0,122.2733,122.5154,122.0777,122.5061,38235.0
2023-03-08 12:35:00,131.53,131.8,131.48,131.68,27157.0,122.4781,122.7296,122.4316,122.6178,27157.0
2023-03-08 12:40:00,131.67,131.8,131.36,131.4,72909.0,122.6085,122.7296,122.3198,122.3571,72909.0
2023-03-08 12:45:00,131.39,131.47,131.28,131.4,25738.0,122.3478,122.4223,122.2453,122.3571,25738.0
2023-03-08 12:50:00,131.38,131.56,131.25,131.39,34162.0,122.3385,122.5061,122.2174,122.3478,34162.0
2023-03-08 12:55:00,131.41,131.41,131.14,131.21,24436.0,122.3664,122.3664,122.115,122.1802,24436.0
2023-03-08 13:00:00,131.19,131.28,130.83,130.95,53257.0,122.1615,122.2453,121.8263,121.9381,53257.0
2023-03-08 13:05:00,130.99,130.99,130.63,130.63,27077.0,121.9753,121.9753,121.6401,121.6401,27077.0
2023-03-08 13:10:00,130.6,130.86,130.41,130.73,44175.0,121.6121,121.8542,121.4352,121.7332,44175.0
2023-03-08 13:15:00,130.72,130.76,130.51,130.7,34495.0,121.7239,121.7611,121.5283,121.7053,34495.0
2023-03-08 13:20:00,130.72,130.81,130.29,130.42,41732.0,121.7239,121.8077,121.3235,121.4445,41732.0
2023-03-08 13:25:00,130.42,130.48,130.13,130.19,35266.0,121.4445,121.5004,121.1745,121.2304,35266.0
2023-03-08 13:30:00,130.15,130.68,130.14,130.67,48393.0,121.1931,121.6866,121.1838,121.6773,48393.0
2023-03-08 13:35:00,130.68,130.88,130.51,130.79,43070.0,121.6866,121.8729,121.5283,121.7891,43070.0
2023-03-08 13:40:00,130.79,131.08,130.69,131.0,30398.0,121.7891,122.0591,121.6959,121.9846,30398.0
2023-03-08 13:45:00,131.02,131.15,130.85,131.03,19828.0,122.0032,122.1243,121.8449,122.0126,19828.0
2023-03-08 13:50:00,131.04,131.28,131.01,131.17,28915.0,122.0219,122.2453,121.9939,122.1429,28915.0
2023-03-08 13:55:00,131.14,131.37,131.09,131.3,33229.0,122.115,122.3292,122.0684,122.264,33229.0
2023-03-08 14:00:00,131.3,131.52,131.15,131.27,19723.0,122.264,122.4688,122.1243,122.236,19723.0
2023-03-08 14:05:00,131.25,131.3,131.06,131.19,25663.0,122.2174,122.264,122.0405,122.1615,25663.0
2023-03-08 14:10:00,131.19,131.41,131.16,131.38,23100.0,122.1615,122.3664,122.1336,122.3385,23100.0
2023-03-08 14:15:00,131.37,131.41,131.14,131.28,19039.0,122.3292,122.3664,122.115,122.2453,19039.0
2023-03-08 14:20:00,131.3,131.65,131.28,131.53,43935.0,122.264,122.5899,122.2453,122.4781,43935.0
2023-03-08 14:25:00,131.5,132.08,131.48,131.96,30354.0,122.4502,122.9903,122.4316,122.8785,30354.0
2023-03-08 14:30:00,131.97,132.07,131.87,132.01,23066.0,122.8879,122.981,122.7947,122.9251,23066.0
2023-03-08 14:35:00,132.05,132.17,131.87,131.96,83242.0,122.9624,123.0741,122.7947,122.8785,83242.0
2023-03-08 14:40:00,131.89,132.05,131.87,131.88,28208.0,122.8134,122.9624,122.7947,122.8041,28208.0
2023-03-08 14:45:00,131.86,131.94,131.68,131.87,29283.0,122.7854,122.8599,122.6178,122.7947,29283.0
2023-03-08 14:50:00,131.85,131.87,131.73,131.87,24924.0,122.7761,122.7947,122.6644,122.7947,24924.0
2023-03-08 14:55:00,131.89,131.94,131.7,131.74,19403.0,122.8134,122.8599,122.6364,122.6737,19403.0
2023-03-08 15:00:00,131.79,132.08,131.61,132.05,27987.0,122.7202,122.9903,122.5526,122.9624,27987.0
2023-03-08 15:05:00,132.05,132.24,132.0,132.19,19718.0,122.9624,123.1393,122.9158,123.0927,19718.0
2023-03-08 15:10:00,132.14,132.23,132.04,132.18,65417.0,123.0462,123.13,122.953,123.0834,65417.0
2023-03-08 15:15:00,132.18,132.18,131.85,131.91,26297.0,123.0834,123.0834,122.7761,122.832,26297.0
2023-03-08 15:20:00,131.91,131.96,131.66,131.69,36904.0,122.832,122.8785,122.5992,122.6271,36904.0
2023-03-08 15:25:00,131.69,131.73,131.46,131.56,44906.0,122.6271,122.6644,122.413,122.5061,44906.0
2023-03-08 15:30:00,131.5,131.85,131.48,131.78,39968.0,122.4502,122.7761,122.4316,122.7109,39968.0
2023-03-08 15:35:00,131.78,132.03,131.69,132.02,42668.0,122.7109,122.9437,122.6271,122.9344,42668.0
2023-03-08 15:40:00,132.03,132.45,132.03,132.36,66162.0,122.9437,123.3348,122.9437,123.251,66162.0
2023-03-08 15:45:00,132.35,132.6,132.35,132.42,55793.0,123.2417,123.4745,123.2417,123.3069,55793.0
2023-03-08 15:50:00,132.42,132.93,132.32,132.92,96925.0,123.3069,123.7818,123.2138,123.7725,96925.0
2023-03-08 15:55:00,132.9,132.93,132.63,132.75,243221.0,123.7539,123.7818,123.5024,123.6142,243221.0
2023-03-09 09:30:00,134.0,135.42,133.76,135.33,174455.0,124.7782,126.1004,124.5547,126.0166,174455.0
2023-03-09 09:35:00,135.37,135.91,135.14,135.72,105101.0,126.0539,126.5567,125.8397,126.3798,105101.0
2023-03-09 09:40:00,135.7,137.68,135.54,137.57,91431.0,126.3612,128.2049,126.2122,128.1025,91431.0
2023-03-09 09:45:00,137.63,138.7,137.37,138.56,129111.0,128.1583,129.1547,127.9162,129.0243,129111.0
2023-03-09 09:50:00,138.58,138.63,137.83,137.83,74328.0,129.043,129.0895,128.3446,128.3446,74328.0
2023-03-09 09:55:00,137.88,137.88,137.0,137.0,63574.0,128.3911,128.3911,127.5717,127.5717,63574.0
2023-03-09 10:00:00,136.9,137.4,136.67,137.09,62442.0,127.4786,127.9442,127.2644,127.6555,62442.0
2023-03-09 10:05:00,137.09,137.16,135.86,136.27,42536.0,127.6555,127.7207,126.5102,126.8919,42536.0
2023-03-09 10:10:00,136.25,136.33,135.5,135.51,33156.0,126.8733,126.9478,126.1749,126.1842,33156.0
2023-03-09 10:15:00,135.49,135.76,135.19,135.49,40424.0,126.1656,126.417,125.8863,126.1656,40424.0
2023-03-09 10:20:00,135.58,135.86,135.19,135.41,150620.0,126.2494,126.5102,125.8863,126.0911,150620.0
2023-03-09 10:25:00,135.34,135.51,135.13,135.38,42707.0,126.0259,126.1842,125.8304,126.0632,42707.0
2023-03-09 10:30:00,135.36,135.36,134.78,134.94,34466.0,126.0446,126.0446,125.5045,125.6535,34466.0
2023-03-09 10:35:00,134.94,135.41,134.88,135.2,37874.0,125.6535,126.0911,125.5976,125.8956,37874.0
2023-03-09 10:40:00,135.2,135.69,135.2,135.44,24037.0,125.8956,126.3519,125.8956,126.1191,24037.0
2023-03-09 10:45:00,135.37,136.21,135.18,136.19,20192.0,126.0539,126.8361,125.8769,126.8174,20192.0
2023-03-09 10:50:00,136.24,136.24,135.94,136.06,21696.0,126.864,126.864,126.5846,126.6964,21696.0
2023-03-09 10:55:00,136.05,136.06,135.42,135.42,31445.0,126.6871,126.6964,126.1004,126.1004,31445.0
2023-03-09 11:00:00,135.34,135.39,134.73,134.76,35615.0,126.0259,126.0725,125.4579,125.4859,35615.0
2023-03-09 11:05:00,134.74,134.78,134.21,134.46,31733.0,125.4672,125.5045,124.9737,125.2065,31733.0
2023-03-09 11:10:00,134.41,135.04,134.38,134.89,46411.0,125.1599,125.7466,125.132,125.6069,46411.0
2023-03-09 11:15:00,134.9,135.29,134.76,135.23,62674.0,125.6162,125.9794,125.4859,125.9235,62674.0
2023-03-09 11:20:00,135.23,135.75,135.23,135.63,18491.0,125.9235,126.4077,125.9235,126.296,18491.0
2023-03-09 11:25:00,135.62,135.78,135.15,135.27,18364.0,126.2867,126.4357,125.849,125.9608,18364.0
2023-03-09 11:30:00,135.26,135.8,135.15,135.64,33001.0,125.9514,126.4543,125.849,126.3053,33001.0
2023-03-09 11:35:00,135.64,135.87,135.47,135.52,16613.0,126.3053,126.5195,126.147,126.1935,16613.0
2023-03-09 11:40:00,135.56,135.92,135.56,135.83,13432.0,126.2308,126.566,126.2308,126.4822,13432.0
2023-03-09 11:45:00,135.76,136.05,135.56,135.9,18621.0,126.417,126.6871,126.2308,126.5474,18621.0
2023-03-09 11:50:00,135.86,135.91,135.39,135.49,12621.0,126.5102,126.5567,126.0725,126.1656,12621.0
2023-03-09 11:55:00,135.45,135.52,135.31,135.44,10125.0,126.1284,126.1935,125.998,126.1191,10125.0
2023-03-09 12:00:00,135.4,135.43,134.88,135.11,17401.0,126.0818,126.1097,125.5976,125.8118,17401.0
2023-03-09 12:05:00,135.09,135.34,135.06,135.3,15196.0,125.7931,126.0259,125.7652,125.9887,15196.0
2023-03-09 12:10:00,135.32,135.37,134.98,135.0,15070.0,126.0073,126.0539,125.6907,125.7093,15070.0
2023-03-09 12:15:00,135.07,135.07,134.79,134.86,17060.0,125.7745,125.7745,125.5138,125.579,17060.0
2023-03-09 12:20:00,134.86,134.87,134.52,134.78,17300.0,125.579,125.5883,125.2624,125.5045,17300.0
2023-03-09 12:25:00,134.75,134.99,134.66,134.96,14527.0,125.4765,125.7,125.3927,125.6721,14527.0
2023-03-09 12:30:00,134.88,135.17,134.84,134.87,19409.0,125.5976,125.8676,125.5603,125.5883,19409.0
2023-03-09 12:35:00,134.8,134.89,134.51,134.51,14586.0,125.5231,125.6069,125.2531,125.2531,14586.0
2023-03-09 12:40:00,134.51,134.78,134.49,134.62,16083.0,125.2531,125.5045,125.2344,125.3555,16083.0
2023-03-09 12:45:00,134.59,134.59,134.19,134.38,16153.0,125.3276,125.3276,124.9551,125.132,16153.0
2023-03-09 12:50:00,134.38,134.51,134.28,134.5,10607.0,125.132,125.2531,125.0389,125.2437,10607.0
2023-03-09 12:55:00,134.47,134.47,134.24,134.25,16616.0,125.2158,125.2158,125.0016,125.011,16616.0
2023-03-09 13:00:00,134.2,134.64,133.97,134.6,29972.0,124.9644,125.3741,124.7502,125.3369,29972.0
2023-03-09 13:05:00,134.6,134.7,134.38,134.52,10379.0,125.3369,125.43,125.132,125.2624,10379.0
2023-03-09 13:10:00,134.56,134.86,134.46,134.85,9146.0,125.2996,125.579,125.2065,125.5697,9146.0
2023-03-09 13:15:00,134.86,134.86,134.36,134.44,29984.0,125.579,125.579,125.1134,125.1879,29984.0
2023-03-09 13:20:00,134.42,134.57,134.21,134.24,20458.0,125.1693,125.3089,124.9737,125.0016,20458.0
2023-03-09 13:25:00,134.24,134.53,134.06,134.53,14919.0,125.0016,125.2717,124.834,125.2717,14919.0
2023-03-09 13:30:00,134.62,134.63,134.28,134.28,11838.0,125.3555,125.3648,125.0389,125.0389,11838.0
2023-03-09 13:35:00,134.27,134.55,134.26,134.47,12308.0,125.0296,125.2903,125.0203,125.2158,12308.0
2023-03-09 13:40:00,134.34,134.74,134.33,134.68,19850.0,125.0948,125.4672,125.0854,125.4114,19850.0
2023-03-09 13:45:00,134.61,134.69,133.88,133.9,27916.0,125.3462,125.4207,124.6664,124.685,27916.0
2023-03-09 13:50:00,133.9,134.26,133.81,134.09,39307.0,124.685,125.0203,124.6012,124.862,39307.0
2023-03-09 13:55:00,134.06,134.08,133.69,133.75,19422.0,124.834,124.8526,124.4895,124.5454,19422.0
2023-03-09 14:00:00,133.65,134.3,133.65,134.15,30198.0,124.4522,125.0575,124.4522,124.9178,30198.0
2023-03-09 14:05:00,134.14,134.57,134.13,134.56,23965.0,124.9085,125.3089,124.8992,125.2996,23965.0
2023-03-09 14:10:00,134.54,134.58,134.37,134.43,19922.0,125.281,125.3182,125.1227,125.1786,19922.0
2023-03-09 14:15:00,134.42,134.67,134.33,134.59,14360.0,125.1693,125.402,125.0854,125.3276,14360.0
2023-03-09 14:20:00,134.61,134.74,134.56,134.64,15908.0,125.3462,125.4672,125.2996,125.3741,15908.0
2023-03-09 14:25:00,134.64,134.7,134.54,134.58,20854.0,125.3741,125.43,125.281,125.3182,20854.0
2023-03-09 14:30:00,134.61,134.61,134.05,134.17,24370.0,125.3462,125.3462,124.8247,124.9365,24370.0
2023-03-09 14:35:00,134.15,134.51,134.14,134.32,19707.0,124.9178,125.2531,124.9085,125.0761,19707.0
2023-03-09 14:40:00,134.32,134.49,134.27,134.45,13935.0,125.0761,125.2344,125.0296,125.1972,13935.0
2023-03-09 14:45:00,134.43,134.52,134.21,134.23,21505.0,125.1786,125.2624,124.9737,124.9923,21505.0
2023-03-09 14:50:00,134.23,134.23,133.98,134.0,32717.0,124.9923,124.9923,124.7595,124.7782,32717.0
2023-03-09 14:55:00,133.97,134.05,133.79,133.89,29356.0,124.7502,124.8247,124.5826,124.6757,29356.0
2023-03-09 15:00:00,133.9,133.95,133.3,133.34,49782.0,124.685,124.7316,124.1263,124.1636,49782.0
2023-03-09 15:05:00,133.35,133.51,133.18,133.45,92878.0,124.1729,124.3219,124.0146,124.266,92878.0
2023-03-09 15:10:00,133.43,133.6,133.4,133.53,21774.0,124.2474,124.4057,124.2194,124.3405,21774.0
2023-03-09 15:15:00,133.54,133.54,132.83,132.87,30216.0,124.3498,124.3498,123.6887,123.7259,30216.0
2023-03-09 15:20:00,132.88,133.0,132.63,132.8,34391.0,123.7352,123.847,123.5024,123.6607,34391.0
2023-03-09 15:25:00,132.75,133.23,132.74,133.0,36120.0,123.6142,124.0611,123.6049,123.847,36120.0
2023-03-09 15:30:00,132.95,133.56,132.87,133.51,45709.0,123.8004,124.3684,123.7259,124.3219,45709.0
2023-03-09 15:35:00,133.51,133.51,132.93,133.31,41648.0,124.3219,124.3219,123.7818,124.1356,41648.0
2023-03-09 15:40:00,133.34,133.39,133.07,133.07,48563.0,124.1636,124.2101,123.9122,123.9122,48563.0
2023-03-09 15:45:00,133.04,133.07,132.65,132.74,64505.0,123.8842,123.9122,123.5211,123.6049,64505.0
2023-03-09 15:50:00,132.7,132.89,132.56,132.77,94065.0,123.5676,123.7445,123.4373,123.6328,94065.0
2023-03-09 15:55:00,132.75,132.79,132.13,132.32,190468.0,123.6142,123.6514,123.0368,123.2138,190468.0
2023-03-10 09:30:00,132.78,133.12,131.81,132.78,72755.0,123.6421,123.9587,122.7389,123.6421,72755.0
2023-03-10 09:35:00,132.72,133.79,132.66,133.51,35111.0,123.5862,124.5826,123.5304,124.3219,35111.0
2023-03-10 09:40:00,133.47,134.27,133.01,133.98,31256.0,124.2846,125.0296,123.8563,124.7595,31256.0
2023-03-10 09:45:00,133.96,134.02,132.86,133.17,13503.0,124.7409,124.7968,123.7166,124.0053,13503.0
2023-03-10 09:50:00,133.07,134.83,132.76,134.47,35277.0,123.9122,125.551,123.6235,125.2158,35277.0
2023-03-10 09:55:00,134.48,134.89,134.44,134.59,21954.0,125.2251,125.6069,125.1879,125.3276,21954.0
2023-03-10 10:00:00,134.56,135.0,134.03,134.21,30791.0,125.2996,125.7093,124.8061,124.9737,30791.0
2023-03-10 10:05:00,134.15,134.38,133.77,133.97,22572.0,124.9178,125.132,124.564,124.7502,22572.0
2023-03-10 10:10:00,133.96,133.96,133.24,133.44,21963.0,124.7409,124.7409,124.0705,124.2567,21963.0
2023-03-10 10:15:00,133.51,133.51,132.88,132.89,19179.0,124.3219,124.3219,123.7352,123.7445,19179.0
2023-03-10 10:20:00,132.87,133.1,132.56,133.03,23214.0,123.7259,123.9401,123.4373,123.8749,23214.0
2023-03-10 10:25:00,133.03,133.35,132.77,133.11,22729.0,123.8749,124.1729,123.6328,123.9494,22729.0
2023-03-10 10:30:00,133.18,133.81,133.15,133.58,36354.0,124.0146,124.6012,123.9867,124.3871,36354.0
2023-03-10 10:35:00,133.58,133.64,133.03,133.17,28627.0,124.3871,124.4429,123.8749,124.0053,28627.0
2023-03-10 10:40:00,133.16,133.35,132.49,132.83,28962.0,123.996,124.1729,123.3721,123.6887,28962.0
2023-03-10 10:45:00,132.82,133.27,132.79,133.16,25556.0,123.6794,124.0984,123.6514,123.996,25556.0
2023-03-10 10:50:00,133.22,133.25,132.73,133.14,17069.0,124.0518,124.0798,123.5956,123.9773,17069.0
2023-03-10 10:55:00,133.2,133.94,133.17,133.9,18951.0,124.0332,124.7223,124.0053,124.685,18951.0
2023-03-10 11:00:00,133.95,134.19,133.72,133.98,20368.0,124.7316,124.9551,124.5174,124.7595,20368.0
2023-03-10 11:05:00,133.98,134.53,133.98,134.5,24684.0,124.7595,125.2717,124.7595,125.2437,24684.0
2023-03-10 11:10:00,134.49,134.82,134.28,134.64,27242.0,125.2344,125.5417,125.0389,125.3741,27242.0
2023-03-10 11:15:00,134.65,135.6,134.46,135.49,53240.0,125.3834,126.268,125.2065,126.1656,53240.0
2023-03-10 11:20:00,135.5,135.7,135.25,135.4,27002.0,126.1749,126.3612,125.9421,126.0818,27002.0
2023-03-10 11:25:00,135.4,135.89,135.34,135.84,33485.0,126.0818,126.5381,126.0259,126.4915,33485.0
2023-03-10 11:30:00,135.86,136.5,135.86,136.34,32392.0,126.5102,127.1061,126.5102,126.9571,32392.0
2023-03-10 11:35:00,136.31,136.56,136.21,136.26,42762.0,126.9292,127.162,126.8361,126.8826,42762.0
2023-03-10 11:40:00,136.42,136.42,136.07,136.17,28232.0,127.0316,127.0316,126.7057,126.7988,28232.0
2023-03-10 11:45:00,136.13,136.13,135.44,135.58,22971.0,126.7616,126.7616,126.1191,126.2494,22971.0
2023-03-10 11:50:00,135.59,135.6,135.12,135.23,19979.0,126.2587,126.268,125.8211,125.9235,19979.0
2023-03-10 11:55:00,135.21,135.27,134.64,134.64,17925.0,125.9049,125.9608,125.3741,125.3741,17925.0
2023-03-10 12:00:00,134.67,134.69,134.15,134.25,33655.0,125.402,125.4207,124.9178,125.011,33655.0
2023-03-10 12:05:00,134.27,134.53,133.89,133.99,27872.0,125.0296,125.2717,124.6757,124.7688,27872.0
2023-03-10 12:10:00,134.05,134.42,133.97,134.34,17808.0,124.8247,125.1693,124.7502,125.0948,17808.0
2023-03-10 12:15:00,134.4,134.53,134.29,134.35,27137.0,125.1506,125.2717,125.0482,125.1041,27137.0
2023-03-10 12:20:00,134.38,134.63,134.21,134.23,21817.0,125.132,125.3648,124.9737,124.9923,21817.0
2023-03-10 12:25:00,134.25,134.52,134.23,134.52,19440.0,125.011,125.2624,124.9923,125.2624,19440.0
2023-03-10 12:30:00,134.72,135.26,134.69,135.19,18345.0,125.4486,125.9514,125.4207,125.8863,18345.0
2023-03-10 12:35:00,135.2,135.21,134.88,134.9,22569.0,125.8956,125.9049,125.5976,125.6162,22569.0
2023-03-10 12:40:00,134.88,135.0,134.59,134.69,20061.0,125.5976,125.7093,125.3276,125.4207,20061.0
2023-03-10 12:45:00,134.67,134.76,134.37,134.37,20419.0,125.402,125.4859,125.1227,125.1227,20419.0
2023-03-10 12:50:00,134.39,134.52,134.3,134.42,18486.0,125.1413,125.2624,125.0575,125.1693,18486.0
2023-03-10 12:55:00,134.4,134.51,134.24,134.37,11562.0,125.1506,125.2531,125.0016,125.1227,11562.0
2023-03-10 13:00:00,134.32,134.71,134.07,134.16,17796.0,125.0761,125.4393,124.8433,124.9271,17796.0
2023-03-10 13:05:00,134.28,134.45,134.09,134.28,11439.0,125.0389,125.1972,124.862,125.0389,11439.0
2023-03-10 13:10:00,134.28,134.38,133.91,134.0,30678.0,125.0389,125.132,124.6943,124.7782,30678.0
2023-03-10 13:15:00,133.96,133.97,133.58,133.71,15110.0,124.7409,124.7502,124.3871,124.5081,15110.0
2023-03-10 13:20:00,133.74,133.74,133.22,133.33,35957.0,124.536,124.536,124.0518,124.1543,35957.0
2023-03-10 13:25:00,133.3,133.34,132.93,133.16,13570.0,124.1263,124.1636,123.7818,123.996,13570.0
2023-03-10 13:30:00,133.15,133.18,132.92,132.97,12593.0,123.9867,124.0146,123.7725,123.819,12593.0
2023-03-10 13:35:00,132.9,133.17,132.7,133.02,24251.0,123.7539,124.0053,123.5676,123.8656,24251.0
2023-03-10 13:40:00,132.96,133.13,132.33,132.4,54264.0,123.8097,123.968,123.2231,123.2883,54264.0
2023-03-10 13:45:00,132.42,132.49,131.99,132.06,26390.0,123.3069,123.3721,122.9065,122.9717,26390.0
2023-03-10 13:50:00,132.0,132.51,131.88,132.42,64912.0,122.9158,123.3907,122.8041,123.3069,64912.0
2023-03-10 13:55:00,132.47,132.9,132.43,132.78,79875.0,123.3534,123.7539,123.3162,123.6421,79875.0
2023-03-10 14:00:00,132.79,133.37,132.79,133.33,18221.0,123.6514,124.1915,123.6514,124.1543,18221.0
2023-03-10 14:05:00,133.33,133.41,133.02,133.41,17269.0,124.1543,124.2288,123.8656,124.2288,17269.0
2023-03-10 14:10:00,133.43,133.63,133.3,133.46,70478.0,124.2474,124.4336,124.1263,124.2753,70478.0
2023-03-10 14:15:00,133.45,133.6,133.06,133.29,73775.0,124.266,124.4057,123.9028,124.117,73775.0
2023-03-10 14:20:00,133.34,133.35,132.91,132.91,14617.0,124.1636,124.1729,123.7632,123.7632,14617.0
2023-03-10 14:25:00,132.84,133.03,132.75,132.88,16006.0,123.698,123.8749,123.6142,123.7352,16006.0
2023-03-10 14:30:00,132.9,133.51,132.9,133.5,23785.0,123.7539,124.3219,123.7539,124.3126,23785.0
2023-03-10 14:35:00,133.61,133.78,133.37,133.61,24323.0,124.415,124.5733,124.1915,124.415,24323.0
2023-03-10 14:40:00,133.55,133.63,133.25,133.27,16693.0,124.3591,124.4336,124.0798,124.0984,16693.0
2023-03-10 14:45:00,133.26,133.88,133.26,133.83,17856.0,124.0891,124.6664,124.0891,124.6199,17856.0
2023-03-10 14:50:00,133.77,133.88,133.58,133.82,14516.0,124.564,124.6664,124.3871,124.6105,14516.0
2023-03-10 14:55:00,133.83,133.99,133.35,133.55,20096.0,124.6199,124.7688,124.1729,124.3591,20096.0
2023-03-10 15:00:00,133.55,133.68,133.35,133.51,28756.0,124.3591,124.4802,124.1729,124.3219,28756.0
2023-03-10 15:05:00,133.47,133.48,132.95,133.21,35999.0,124.2846,124.2939,123.8004,124.0425,35999.0
2023-03-10 15:10:00,133.18,133.44,132.94,133.0,29052.0,124.0146,124.2567,123.7911,123.847,29052.0
2023-03-10 15:15:00,132.94,133.07,132.56,132.59,17460.0,123.7911,123.9122,123.4373,123.4652,17460.0
2023-03-10 15:20:00,132.62,132.67,132.3,132.57,34036.0,123.4931,123.5397,123.1951,123.4466,34036.0
2023-03-10 15:25:00,132.58,132.74,132.56,132.66,21179.0,123.4559,123.6049,123.4373,123.5304,21179.0
2023-03-10 15:30:00,132.67,132.74,132.45,132.46,28583.0,123.5397,123.6049,123.3348,123.3441,28583.0
2023-03-10 15:35:00,132.45,132.45,132.09,132.19,30494.0,123.3348,123.3348,122.9996,123.0927,30494.0
2023-03-10 15:40:00,132.2,132.26,131.83,131.83,58131.0,123.102,123.1579,122.7575,122.7575,58131.0
2023-03-10 15:45:00,131.83,131.91,131.69,131.81,40375.0,122.7575,122.832,122.6271,122.7389,40375.0
2023-03-10 15:50:00,131.75,132.19,131.75,131.99,84823.0,122.683,123.0927,122.683,122.9065,84823.0
2023-03-10 15:55:00,132.0,132.21,131.84,132.19,119946.0,122.9158,123.1113,122.7668,123.0927,119946.0
2023-03-13 09:30:00,128.4,128.4,125.35,125.35,153337.0,119.5635,119.5635,116.7234,116.7234,153337.0
2023-03-13 09:35:00,125.35,126.68,125.02,126.39,114731.0,116.7234,117.9619,116.4162,117.6919,114731.0
2023-03-13 09:40:00,126.39,127.95,126.35,127.58,106046.0,117.6919,119.1445,117.6546,118.8,106046.0
2023-03-13 09:45:00,127.5,128.26,126.53,127.43,87017.0,118.7255,119.4332,117.8222,118.6603,87017.0
2023-03-13 09:50:00,127.31,128.2,127.17,127.8,65396.0,118.5486,119.3773,118.4182,119.0048,65396.0
2023-03-13 09:55:00,127.77,128.13,127.49,127.76,47297.0,118.9769,119.3121,118.7162,118.9676,47297.0
2023-03-13 10:00:00,127.84,127.84,126.92,127.23,66403.0,119.0421,119.0421,118.1854,118.4741,66403.0
2023-03-13 10:05:00,127.29,127.88,126.39,127.8,40456.0,118.5299,119.0793,117.6919,119.0048,40456.0
2023-03-13 10:10:00,127.85,128.28,127.38,127.81,49293.0,119.0514,119.4518,118.6137,119.0141,49293.0
2023-03-13 10:15:00,127.74,128.4,127.55,127.71,40626.0,118.949,119.5635,118.772,118.921,40626.0
2023-03-13 10:20:00,127.62,128.62,127.49,128.59,28755.0,118.8372,119.7684,118.7162,119.7405,28755.0
2023-03-13 10:25:00,128.67,128.8,127.39,127.6,39058.0,119.815,119.936,118.6231,118.8186,39058.0
2023-03-13 10:30:00,127.63,129.13,127.62,128.79,28070.0,118.8465,120.2433,118.8372,119.9267,28070.0
2023-03-13 10:35:00,129.02,129.5,128.8,129.38,38448.0,120.1409,120.5878,119.936,120.4761,38448.0
2023-03-13 10:40:00,129.47,129.8,128.67,129.75,39096.0,120.5599,120.8672,119.815,120.8206,39096.0
2023-03-13 10:45:00,129.77,130.37,129.72,129.99,38465.0,120.8393,121.398,120.7927,121.0441,38465.0
2023-03-13 10:50:00,130.09,130.17,129.24,129.65,35308.0,121.1372,121.2117,120.3457,120.7275,35308.0
2023-03-13 10:55:00,129.7,130.25,129.59,130.17,95047.0,120.7741,121.2862,120.6717,121.2117,95047.0
2023-03-13 11:00:00,130.26,130.27,129.51,129.58,33882.0,121.2955,121.3049,120.5972,120.6623,33882.0
2023-03-13 11:05:00,129.49,129.55,128.69,128.85,35235.0,120.5785,120.6344,119.8336,119.9826,35235.0
2023-03-13 11:10:00,128.85,129.56,128.74,128.94,34512.0,119.9826,120.6437,119.8801,120.0664,34512.0
2023-03-13 11:15:00,128.98,129.43,128.93,129.32,39343.0,120.1036,120.5227,120.0571,120.4202,39343.0
2023-03-13 11:20:00,129.29,129.81,129.05,129.23,31780.0,120.3923,120.8765,120.1688,120.3364,31780.0
2023-03-13 11:25:00,129.28,129.59,129.0,129.42,29861.0,120.383,120.6717,120.1223,120.5133,29861.0
2023-03-13 11:30:00,129.44,129.62,128.84,129.07,36258.0,120.532,120.6996,119.9733,120.1874,36258.0
2023-03-13 11:35:00,129.16,129.16,128.28,128.34,33929.0,120.2712,120.2712,119.4518,119.5077,33929.0
2023-03-13 11:40:00,128.36,128.96,128.23,128.9,28271.0,119.5263,120.085,119.4052,120.0291,28271.0
2023-03-13 11:45:00,128.94,129.55,128.84,129.55,38066.0,120.0664,120.6344,119.9733,120.6344,38066.0
2023-03-13 11:50:00,129.55,129.69,129.03,129.03,23397.0,120.6344,120.7648,120.1502,120.1502,23397.0
2023-03-13 11:55:00,129.0,129.82,128.9,129.78,17050.0,120.1223,120.8858,120.0291,120.8486,17050.0
2023-03-13 12:00:00,129.73,130.29,129.34,129.56,20347.0,120.802,121.3235,120.4389,120.6437,20347.0
2023-03-13 12:05:00,129.55,130.02,129.35,129.85,17836.0,120.6344,121.0721,120.4482,120.9138,17836.0
2023-03-13 12:10:00,129.84,129.89,129.16,129.21,19511.0,120.9044,120.951,120.2712,120.3178,19511.0
2023-03-13 12:15:00,129.18,129.36,128.68,128.79,25543.0,120.2899,120.4575,119.8243,119.9267,25543.0
2023-03-13 12:20:00,128.85,128.88,128.2,128.27,18459.0,119.9826,120.0105,119.3773,119.4425,18459.0
2023-03-13 12:25:00,128.24,128.33,127.96,128.17,26470.0,119.4146,119.4984,119.1538,119.3494,26470.0
2023-03-13 12:30:00,128.22,128.28,127.96,128.05,19592.0,119.3959,119.4518,119.1538,119.2376,19592.0
2023-03-13 12:35:00,127.96,128.39,127.9,128.26,24912.0,119.1538,119.5542,119.098,119.4332,24912.0
2023-03-13 12:40:00,128.3,129.03,128.26,128.78,43503.0,119.4704,120.1502,119.4332,119.9174,43503.0
2023-03-13 12:45:00,128.78,129.01,128.67,128.77,21577.0,119.9174,120.1316,119.815,119.9081,21577.0
2023-03-13 12:50:00,128.75,128.91,128.56,128.65,37168.0,119.8895,120.0384,119.7125,119.7963,37168.0
2023-03-13 12:55:00,128.71,128.73,128.05,128.11,21865.0,119.8522,119.8708,119.2376,119.2935,21865.0
2023-03-13 13:00:00,128.1,128.12,127.65,127.87,21746.0,119.2842,119.3028,118.8652,119.07,21746.0
2023-03-13 13:05:00,127.81,128.27,127.69,128.21,21692.0,119.0141,119.4425,118.9024,119.3866,21692.0
2023-03-13 13:10:00,128.22,128.46,128.12,128.37,19776.0,119.3959,119.6194,119.3028,119.5356,19776.0
2023-03-13 13:15:00,128.36,128.66,128.15,128.47,18160.0,119.5263,119.8057,119.3308,119.6287,18160.0
2023-03-13 13:20:00,128.47,128.53,128.09,128.09,26291.0,119.6287,119.6846,119.2749,119.2749,26291.0
2023-03-13 13:25:00,128.03,128.26,127.93,128.08,20255.0,119.219,119.4332,119.1259,119.2656,20255.0
2023-03-13 13:30:00,128.07,128.12,127.6,128.04,17360.0,119.2563,119.3028,118.8186,119.2283,17360.0
2023-03-13 13:35:00,128.04,128.91,127.95,128.91,21888.0,119.2283,120.0384,119.1445,120.0384,21888.0
2023-03-13 13:40:00,128.92,128.96,128.59,128.8,18885.0,120.0478,120.085,119.7405,119.936,18885.0
2023-03-13 13:45:00,128.79,128.9,128.67,128.82,27675.0,119.9267,120.0291,119.815,119.9546,27675.0
2023-03-13 13:50:00,128.8,128.84,128.56,128.74,23592.0,119.936,119.9733,119.7125,119.8801,23592.0
2023-03-13 13:55:00,128.72,129.21,128.65,129.18,30101.0,119.8615,120.3178,119.7963,120.2899,30101.0
2023-03-13 14:00:00,129.17,129.6,129.09,129.29,27254.0,120.2806,120.681,120.2061,120.3923,27254.0
2023-03-13 14:05:00,129.25,129.26,128.85,128.88,21686.0,120.355,120.3644,119.9826,120.0105,21686.0
2023-03-13 14:10:00,128.84,129.21,128.71,129.13,19892.0,119.9733,120.3178,119.8522,120.2433,19892.0
2023-03-13 14:15:00,129.13,129.45,128.97,129.13,18475.0,120.2433,120.5413,120.0943,120.2433,18475.0
2023-03-13 14:20:00,129.11,129.53,128.96,129.53,20913.0,120.2247,120.6158,120.085,120.6158,20913.0
2023-03-13 14:25:00,129.55,129.68,129.22,129.5,25393.0,120.6344,120.7555,120.3271,120.5878,25393.0
2023-03-13 14:30:00,129.55,129.62,129.21,129.3,25696.0,120.6344,120.6996,120.3178,120.4016,25696.0
2023-03-13 14:35:00,129.29,129.29,128.61,128.85,21248.0,120.3923,120.3923,119.7591,119.9826,21248.0
2023-03-13 14:40:00,128.87,129.36,128.78,129.23,21490.0,120.0012,120.4575,119.9174,120.3364,21490.0
2023-03-13 14:45:00,129.2,129.28,128.86,129.24,24094.0,120.3085,120.383,119.9919,120.3457,24094.0
2023-03-13 14:50:00,129.23,129.38,128.98,129.25,22626.0,120.3364,120.4761,120.1036,120.355,22626.0
2023-03-13 14:55:00,129.3,129.3,129.03,129.17,29217.0,120.4016,120.4016,120.1502,120.2806,29217.0
2023-03-13 15:00:00,129.16,129.3,128.68,128.69,31100.0,120.2712,120.4016,119.8243,119.8336,31100.0
2023-03-13 15:05:00,128.68,129.15,128.6,128.72,23267.0,119.8243,120.2619,119.7498,119.8615,23267.0
2023-03-13 15:10:00,128.74,129.01,128.67,128.89,25716.0,119.8801,120.1316,119.815,120.0198,25716.0
2023-03-13 15:15:00,128.91,128.96,128.38,128.51,36872.0,120.0384,120.085,119.5449,119.666,36872.0
2023-03-13 15:20:00,128.51,128.64,128.08,128.13,50022.0,119.666,119.787,119.2656,119.3121,50022.0
2023-03-13 15:25:00,128.17,128.21,127.64,127.74,50810.0,119.3494,119.3866,118.8558,118.949,50810.0
2023-03-13 15:30:00,127.72,128.15,127.71,128.09,40293.0,118.9303,119.3308,118.921,119.2749,40293.0
2023-03-13 15:35:00,128.03,128.21,127.89,128.21,49388.0,119.219,119.3866,119.0886,119.3866,49388.0
2023-03-13 15:40:00,128.24,128.59,128.1,128.24,52489.0,119.4146,119.7405,119.2842,119.4146,52489.0
2023-03-13 15:45:00,128.27,128.28,128.0,128.09,117006.0,119.4425,119.4518,119.1911,119.2749,117006.0
2023-03-13 15:50:00,128.05,128.3,127.81,128.12,116193.0,119.2376,119.4704,119.0141,119.3028,116193.0
2023-03-13 15:55:00,128.12,128.19,127.82,128.12,214381.0,119.3028,119.368,119.0235,119.3028,214381.0
2023-03-14 09:30:00,129.15,130.32,129.06,130.31,121247.0,120.2619,121.3514,120.1781,121.3421,121247.0
2023-03-14 09:35:00,130.47,131.58,130.44,131.11,46704.0,121.4911,122.5247,121.4632,122.087,46704.0
2023-03-14 09:40:00,131.04,131.43,130.65,130.7,35376.0,122.0219,122.385,121.6587,121.7053,35376.0
2023-03-14 09:45:00,130.7,131.5,130.65,131.37,48428.0,121.7053,122.4502,121.6587,122.3292,48428.0
2023-03-14 09:50:00,131.37,132.08,131.06,131.87,39528.0,122.3292,122.9903,122.0405,122.7947,39528.0
2023-03-14 09:55:00,131.79,132.48,131.6,132.4,62521.0,122.7202,123.3628,122.5433,123.2883,62521.0
2023-03-14 10:00:00,132.41,132.87,131.98,132.47,43689.0,123.2976,123.7259,122.8972,123.3534,43689.0
2023-03-14 10:05:00,132.51,132.51,132.01,132.27,29359.0,123.3907,123.3907,122.9251,123.1672,29359.0
2023-03-14 10:10:00,132.31,132.31,131.47,131.82,33953.0,123.2045,123.2045,122.4223,122.7482,33953.0
2023-03-14 10:15:00,131.77,132.21,131.61,132.09,28191.0,122.7016,123.1113,122.5526,122.9996,28191.0
2023-03-14 10:20:00,132.13,132.5,131.94,132.04,35812.0,123.0368,123.3814,122.8599,122.953,35812.0
2023-03-14 10:25:00,132.04,132.43,131.84,132.43,16787.0,122.953,123.3162,122.7668,123.3162,16787.0
2023-03-14 10:30:00,132.39,132.46,131.71,131.83,38756.0,123.279,123.3441,122.6458,122.7575,38756.0
2023-03-14 10:35:00,131.82,132.11,131.48,132.1,28898.0,122.7482,123.0182,122.4316,123.0089,28898.0
2023-03-14 10:40:00,132.11,132.81,132.11,132.46,28444.0,123.0182,123.6701,123.0182,123.3441,28444.0
2023-03-14 10:45:00,132.35,132.84,132.18,132.81,28109.0,123.2417,123.698,123.0834,123.6701,28109.0
2023-03-14 10:50:00,132.85,133.04,132.72,132.85,33589.0,123.7073,123.8842,123.5862,123.7073,33589.0
2023-03-14 10:55:00,132.88,133.04,132.66,132.78,65958.0,123.7352,123.8842,123.5304,123.6421,65958.0
2023-03-14 11:00:00,132.81,133.16,132.62,133.03,68894.0,123.6701,123.996,123.4931,123.8749,68894.0
2023-03-14 11:05:00,133.08,133.43,133.02,133.22,75638.0,123.9215,124.2474,123.8656,124.0518,75638.0
2023-03-14 11:10:00,133.17,133.47,132.86,133.43,34611.0,124.0053,124.2846,123.7166,124.2474,34611.0
2023-03-14 11:15:00,133.42,133.78,133.23,133.66,33483.0,124.2381,124.5733,124.0611,124.4616,33483.0
2023-03-14 11:20:00,133.71,134.03,133.63,133.96,25454.0,124.5081,124.8061,124.4336,124.7409,25454.0
2023-03-14 11:25:00,133.99,134.11,133.85,133.99,25814.0,124.7688,124.8806,124.6385,124.7688,25814.0
2023-03-14 11:30:00,134.01,134.31,133.93,134.07,21496.0,124.7875,125.0668,124.713,124.8433,21496.0
2023-03-14 11:35:00,134.1,134.2,133.87,134.18,21647.0,124.8713,124.9644,124.6571,124.9458,21647.0
2023-03-14 11:40:00,134.18,134.34,134.08,134.21,25592.0,124.9458,125.0948,124.8526,124.9737,25592.0
2023-03-14 11:45:00,134.24,134.43,134.01,134.25,34460.0,125.0016,125.1786,124.7875,125.011,34460.0
2023-03-14 11:50:00,134.27,134.71,134.25,134.69,21464.0,125.0296,125.4393,125.011,125.4207,21464.0
2023-03-14 11:55:00,134.7,134.7,134.31,134.32,25181.0,125.43,125.43,125.0668,125.0761,25181.0
2023-03-14 12:00:00,134.3,134.56,134.02,134.06,28066.0,125.0575,125.2996,124.7968,124.834,28066.0
2023-03-14 12:05:00,134.06,134.2,133.97,134.13,18577.0,124.834,124.9644,124.7502,124.8992,18577.0
2023-03-14 12:10:00,134.16,134.38,134.13,134.24,27221.0,124.9271,125.132,124.8992,125.0016,27221.0
2023-03-14 12:15:00,134.24,134.24,133.79,133.8,14552.0,125.0016,125.0016,124.5826,124.5919,14552.0
2023-03-14 12:20:00,133.72,133.78,133.46,133.55,15223.0,124.5174,124.5733,124.2753,124.3591,15223.0
2023-03-14 12:25:00,133.55,133.63,133.34,133.4,18048.0,124.3591,124.4336,124.1636,124.2194,18048.0
2023-03-14 12:30:00,133.36,133.79,133.32,133.64,28466.0,124.1822,124.5826,124.145,124.4429,28466.0
2023-03-14 12:35:00,133.67,133.71,133.41,133.41,31150.0,124.4709,124.5081,124.2288,124.2288,31150.0
2023-03-14 12:40:00,133.4,133.4,132.95,133.02,24969.0,124.2194,124.2194,123.8004,123.8656,24969.0
2023-03-14 12:45:00,132.99,133.15,132.7,133.09,22160.0,123.8377,123.9867,123.5676,123.9308,22160.0
2023-03-14 12:50:00,133.09,133.09,132.65,132.7,14849.0,123.9308,123.9308,123.5211,123.5676,14849.0
2023-03-14 12:55:00,132.65,132.73,132.54,132.55,17509.0,123.5211,123.5956,123.4186,123.4279,17509.0
2023-03-14 13:00:00,132.54,132.96,132.54,132.66,12950.0,123.4186,123.8097,123.4186,123.5304,12950.0
2023-03-14 13:05:00,132.64,132.68,132.38,132.41,17971.0,123.5118,123.549,123.2696,123.2976,17971.0
2023-03-14 13:10:00,132.41,132.54,132.3,132.52,20510.0,123.2976,123.4186,123.1951,123.4,20510.0
2023-03-14 13:15:00,132.5,132.56,132.05,132.15,24100.0,123.3814,123.4373,122.9624,123.0555,24100.0
2023-03-14 13:20:00,132.13,132.17,131.82,132.06,27512.0,123.0368,123.0741,122.7482,122.9717,27512.0
2023-03-14 13:25:00,132.06,132.28,131.99,132.28,19305.0,122.9717,123.1765,122.9065,123.1765,19305.0
2023-03-14 13:30:00,132.24,132.34,132.01,132.14,17380.0,123.1393,123.2324,122.9251,123.0462,17380.0
2023-03-14 13:35:00,132.1,132.58,132.1,132.55,20831.0,123.0089,123.4559,123.0089,123.4279,20831.0
2023-03-14 13:40:00,132.56,132.66,132.18,132.25,33256.0,123.4373,123.5304,123.0834,123.1486,33256.0
2023-03-14 13:45:00,132.22,132.39,132.01,132.11,28838.0,123.1207,123.279,122.9251,123.0182,28838.0
2023-03-14 13:50:00,132.11,132.16,131.91,132.14,22545.0,123.0182,123.0648,122.832,123.0462,22545.0
2023-03-14 13:55:00,132.1,132.14,131.92,132.0,18038.0,123.0089,123.0462,122.8413,122.9158,18038.0
2023-03-14 14:00:00,132.03,132.14,131.76,131.95,26580.0,122.9437,123.0462,122.6923,122.8692,26580.0
2023-03-14 14:05:00,131.97,132.14,131.76,132.1,26766.0,122.8879,123.0462,122.6923,123.0089,26766.0
2023-03-14 14:10:00,132.17,132.35,132.07,132.07,23329.0,123.0741,123.2417,122.981,122.981,23329.0
2023-03-14 14:15:00,132.03,132.14,131.84,132.02,23946.0,122.9437,123.0462,122.7668,122.9344,23946.0
2023-03-14 14:20:00,132.01,132.12,131.67,131.85,31288.0,122.9251,123.0275,122.6085,122.7761,31288.0
2023-03-14 14:25:00,131.82,132.24,131.79,132.17,29280.0,122.7482,123.1393,122.7202,123.0741,29280.0
2023-03-14 14:30:00,132.2,132.31,132.09,132.27,18693.0,123.102,123.2045,122.9996,123.1672,18693.0
2023-03-14 14:35:00,132.26,132.32,132.07,132.07,19083.0,123.1579,123.2138,122.981,122.981,19083.0
2023-03-14 14:40:00,132.04,132.13,131.9,131.9,34040.0,122.953,123.0368,122.8227,122.8227,34040.0
2023-03-14 14:45:00,131.95,132.1,131.66,131.82,30829.0,122.8692,123.0089,122.5992,122.7482,30829.0
2023-03-14 14:50:00,131.8,131.95,131.65,131.65,29763.0,122.7296,122.8692,122.5899,122.5899,29763.0
2023-03-14 14:55:00,131.63,131.71,131.37,131.37,37891.0,122.5713,122.6458,122.3292,122.3292,37891.0
2023-03-14 15:00:00,131.4,131.43,130.71,130.72,48373.0,122.3571,122.385,121.7146,121.7239,48373.0
2023-03-14 15:05:00,130.65,130.69,130.2,130.28,44183.0,121.6587,121.6959,121.2397,121.3142,44183.0
2023-03-14 15:10:00,130.24,130.5,129.98,130.5,44696.0,121.2769,121.519,121.0348,121.519,44696.0
2023-03-14 15:15:00,130.5,130.88,130.21,130.78,49481.0,121.519,121.8729,121.249,121.7798,49481.0
2023-03-14 15:20:00,130.8,130.85,130.61,130.62,26998.0,121.7984,121.8449,121.6215,121.6308,26998.0
2023-03-14 15:25:00,130.64,130.78,130.54,130.73,28887.0,121.6494,121.7798,121.5563,121.7332,28887.0
2023-03-14 15:30:00,130.75,131.06,130.5,130.87,59125.0,121.7518,122.0405,121.519,121.8636,59125.0
2023-03-14 15:35:00,130.93,131.25,130.93,131.02,47669.0,121.9194,122.2174,121.9194,122.0032,47669.0
2023-03-14 15:40:00,131.0,131.3,130.92,131.18,60821.0,121.9846,122.264,121.9101,122.1522,60821.0
2023-03-14 15:45:00,131.19,131.34,131.0,131.18,59406.0,122.1615,122.3012,121.9846,122.1522,59406.0
2023-03-14 15:50:00,131.22,131.53,131.11,131.36,99147.0,122.1895,122.4781,122.087,122.3198,99147.0
2023-03-14 15:55:00,131.37,131.72,131.35,131.54,198013.0,122.3292,122.6551,122.3105,122.4875,198013.0
2023-03-15 09:30:00,126.7,127.07,124.7,125.1,190798.0,117.9805,118.3251,116.1182,116.4907,190798.0
2023-03-15 09:35:00,124.9,125.97,124.69,125.84,125885.0,116.3044,117.3008,116.1089,117.1797,125885.0
2023-03-15 09:40:00,125.82,126.71,125.74,126.55,73921.0,117.1611,117.9899,117.0866,117.8409,73921.0
2023-03-15 09:45:00,126.61,127.48,125.79,126.55,75808.0,117.8967,118.7069,117.1332,117.8409,75808.0
2023-03-15 09:50:00,126.58,126.79,125.42,125.5,70306.0,117.8688,118.0643,116.7886,116.8631,70306.0
2023-03-15 09:55:00,125.48,125.69,125.06,125.69,53349.0,116.8445,117.04,116.4534,117.04,53349.0
2023-03-15 10:00:00,125.69,126.39,125.33,126.26,82941.0,117.04,117.6919,116.7048,117.5708,82941.0
2023-03-15 10:05:00,126.29,126.45,125.62,126.39,33924.0,117.5988,117.7477,116.9749,117.6919,33924.0
2023-03-15 10:10:00,126.4,126.94,126.34,126.59,49573.0,117.7012,118.204,117.6453,117.8781,49573.0
2023-03-15 10:15:00,126.66,126.75,125.88,126.07,66336.0,117.9433,118.0271,117.217,117.3939,66336.0
2023-03-15 10:20:00,126.06,126.12,125.39,125.43,47902.0,117.3846,117.4405,116.7607,116.7979,47902.0
2023-03-15 10:25:00,125.46,126.37,125.36,126.15,33726.0,116.8259,117.6733,116.7328,117.4684,33726.0
2023-03-15 10:30:00,126.01,126.8,125.9,126.14,52152.0,117.338,118.0737,117.2356,117.4591,52152.0
2023-03-15 10:35:00,126.1,126.45,125.81,126.37,60152.0,117.4218,117.7477,117.1518,117.6733,60152.0
2023-03-15 10:40:00,126.31,126.57,125.8,126.01,80353.0,117.6174,117.8595,117.1425,117.338,80353.0
2023-03-15 10:45:00,126.12,126.74,126.02,126.63,32780.0,117.4405,118.0178,117.3473,117.9154,32780.0
2023-03-15 10:50:00,126.62,126.62,125.92,125.92,40886.0,117.906,117.906,117.2542,117.2542,40886.0
2023-03-15 10:55:00,125.95,126.19,125.65,126.16,57723.0,117.2822,117.5056,117.0028,117.4777,57723.0
2023-03-15 11:00:00,126.16,126.69,126.02,126.64,46230.0,117.4777,117.9712,117.3473,117.9247,46230.0
2023-03-15 11:05:00,126.6,127.01,126.31,126.32,47415.0,117.8874,118.2692,117.6174,117.6267,47415.0
2023-03-15 11:10:00,126.37,127.05,126.37,127.02,25309.0,117.6733,118.3065,117.6733,118.2785,25309.0
2023-03-15 11:15:00,127.05,127.29,126.81,127.19,25987.0,118.3065,118.5299,118.083,118.4368,25987.0
2023-03-15 11:20:00,127.22,127.25,126.71,126.87,31929.0,118.4648,118.4927,117.9899,118.1388,31929.0
2023-03-15 11:25:00,126.87,127.1,126.72,126.73,21823.0,118.1388,118.353,117.9992,118.0085,21823.0
2023-03-15 11:30:00,126.65,126.85,126.36,126.39,25450.0,117.934,118.1202,117.6639,117.6919,25450.0
2023-03-15 11:35:00,126.44,126.44,125.79,125.89,58497.0,117.7384,117.7384,117.1332,117.2263,58497.0
2023-03-15 11:40:00,125.9,126.21,125.15,125.19,59828.0,117.2356,117.5243,116.5372,116.5745,59828.0
2023-03-15 11:45:00,125.17,125.88,125.16,125.44,36646.0,116.5558,117.217,116.5465,116.8073,36646.0
2023-03-15 11:50:00,125.4,125.44,124.8,125.04,49258.0,116.77,116.8073,116.2113,116.4348,49258.0
2023-03-15 11:55:00,125.09,125.09,124.69,124.85,41308.0,116.4813,116.4813,116.1089,116.2579,41308.0
2023-03-15 12:00:00,124.86,125.07,124.76,124.82,30594.0,116.2672,116.4627,116.174,116.2299,30594.0
2023-03-15 12:05:00,124.81,124.92,124.35,124.43,34625.0,116.2206,116.323,115.7923,115.8668,34625.0
2023-03-15 12:10:00,124.36,124.37,124.03,124.16,46418.0,115.8016,115.8109,115.4943,115.6153,46418.0
2023-03-15 12:15:00,124.21,124.33,123.39,123.39,60723.0,115.6619,115.7736,114.8983,114.8983,60723.0
2023-03-15 12:20:00,123.43,123.54,123.12,123.18,79739.0,114.9356,115.038,114.6469,114.7028,79739.0
2023-03-15 12:25:00,123.19,123.78,123.09,123.78,49653.0,114.7121,115.2615,114.619,115.2615,49653.0
2023-03-15 12:30:00,123.83,124.17,123.74,123.77,39818.0,115.3081,115.6247,115.2242,115.2522,39818.0
2023-03-15 12:35:00,123.71,123.94,123.59,123.72,39771.0,115.1963,115.4105,115.0846,115.2056,39771.0
2023-03-15 12:40:00,123.71,123.76,123.38,123.59,31417.0,115.1963,115.2429,114.889,115.0846,31417.0
2023-03-15 12:45:00,123.6,123.92,123.55,123.81,25378.0,115.0939,115.3919,115.0473,115.2894,25378.0
2023-03-15 12:50:00,123.81,123.81,123.0,123.01,36461.0,115.2894,115.2894,114.5352,114.5445,36461.0
2023-03-15 12:55:00,123.03,123.24,122.77,123.23,51923.0,114.5631,114.7587,114.321,114.7493,51923.0
2023-03-15 13:00:00,123.23,123.57,123.14,123.51,25832.0,114.7493,115.0659,114.6655,115.0101,25832.0
2023-03-15 13:05:00,123.6,124.23,123.56,123.98,45538.0,115.0939,115.6805,115.0566,115.4477,45538.0
2023-03-15 13:10:00,124.03,124.76,123.98,124.75,23777.0,115.4943,116.174,115.4477,116.1647,23777.0
2023-03-15 13:15:00,124.71,124.86,124.29,124.58,38216.0,116.1275,116.2672,115.7364,116.0064,38216.0
2023-03-15 13:20:00,124.56,124.82,124.48,124.5,23515.0,115.9878,116.2299,115.9133,115.9319,23515.0
2023-03-15 13:25:00,124.49,124.69,124.36,124.63,33524.0,115.9226,116.1089,115.8016,116.053,33524.0
2023-03-15 13:30:00,124.66,124.75,124.35,124.55,29337.0,116.0809,116.1647,115.7923,115.9785,29337.0
2023-03-15 13:35:00,124.63,124.76,124.19,124.34,57045.0,116.053,116.174,115.6433,115.783,57045.0
2023-03-15 13:40:00,124.36,124.42,124.02,124.33,43994.0,115.8016,115.8574,115.485,115.7736,43994.0
2023-03-15 13:45:00,124.3,124.58,124.22,124.5,30162.0,115.7457,116.0064,115.6712,115.9319,30162.0
2023-03-15 13:50:00,124.51,124.85,124.39,124.71,35712.0,115.9413,116.2579,115.8295,116.1275,35712.0
2023-03-15 13:55:00,124.75,124.94,124.3,124.41,30238.0,116.1647,116.3417,115.7457,115.8481,30238.0
2023-03-15 14:00:00,124.46,124.5,123.97,124.12,48531.0,115.8947,115.9319,115.4384,115.5781,48531.0
2023-03-15 14:05:00,124.05,124.14,123.69,123.93,47022.0,115.5129,115.5967,115.1777,115.4012,47022.0
2023-03-15 14:10:00,123.91,124.11,123.81,123.93,30260.0,115.3825,115.5688,115.2894,115.4012,30260.0
2023-03-15 14:15:00,123.91,124.81,123.86,124.76,35798.0,115.3825,116.2206,115.336,116.174,35798.0
2023-03-15 14:20:00,124.71,125.06,124.59,125.03,39355.0,116.1275,116.4534,116.0157,116.4255,39355.0
2023-03-15 14:25:00,125.02,125.43,124.76,124.97,62715.0,116.4162,116.7979,116.174,116.3696,62715.0
2023-03-15 14:30:00,125.01,125.29,124.75,124.9,61632.0,116.4068,116.6676,116.1647,116.3044,61632.0
2023-03-15 14:35:00,124.93,125.38,124.81,125.26,32478.0,116.3324,116.7514,116.2206,116.6396,32478.0
2023-03-15 14:40:00,125.26,125.89,125.21,125.5,66834.0,116.6396,117.2263,116.5931,116.8631,66834.0
2023-03-15 14:45:00,125.52,125.53,125.1,125.11,35094.0,116.8817,116.8911,116.4907,116.5,35094.0
2023-03-15 14:50:00,125.13,125.58,124.99,125.53,40363.0,116.5186,116.9376,116.3882,116.8911,40363.0
2023-03-15 14:55:00,125.5,125.6,125.21,125.42,46273.0,116.8631,116.9562,116.5931,116.7886,46273.0
2023-03-15 15:00:00,125.47,125.76,125.38,125.45,31389.0,116.8352,117.1052,116.7514,116.8166,31389.0
2023-03-15 15:05:00,125.45,125.61,124.9,124.9,34082.0,116.8166,116.9656,116.3044,116.3044,34082.0
2023-03-15 15:10:00,124.79,125.17,124.56,124.67,41604.0,116.202,116.5558,115.9878,116.0902,41604.0
2023-03-15 15:15:00,124.68,124.87,124.58,124.75,40089.0,116.0996,116.2765,116.0064,116.1647,40089.0
2023-03-15 15:20:00,124.7,124.93,124.43,124.69,66508.0,116.1182,116.3324,115.8668,116.1089,66508.0
2023-03-15 15:25:00,124.65,124.89,124.42,124.89,86719.0,116.0716,116.2951,115.8574,116.2951,86719.0
2023-03-15 15:30:00,124.88,124.89,124.39,124.42,73322.0,116.2858,116.2951,115.8295,115.8574,73322.0
2023-03-15 15:35:00,124.46,124.68,124.36,124.5,77496.0,115.8947,116.0996,115.8016,115.9319,77496.0
2023-03-15 15:40:00,124.5,124.64,124.32,124.42,82359.0,115.9319,116.0623,115.7643,115.8574,82359.0
2023-03-15 15:45:00,124.39,124.5,124.03,124.21,88340.0,115.8295,115.9319,115.4943,115.6619,88340.0
2023-03-15 15:50:00,124.19,124.34,123.68,123.7,147727.0,115.6433,115.783,115.1684,115.187,147727.0
2023-03-15 15:55:00,123.73,124.47,123.7,124.34,394581.0,115.2149,115.904,115.187,115.783,394581.0
2023-03-16 09:30:00,122.25,122.84,120.85,121.49,181879.0,113.8368,114.3862,112.5331,113.1291,181879.0
2023-03-16 09:35:00,121.2,123.0,121.15,122.54,69912.0,112.859,114.5352,112.8125,114.1068,69912.0
2023-03-16 09:40:00,122.43,123.38,122.37,123.25,50695.0,114.0044,114.889,113.9485,114.768,50695.0
2023-03-16 09:45:00,123.25,123.72,122.69,123.55,48798.0,114.768,115.2056,114.2465,115.0473,48798.0
2023-03-16 09:50:00,123.56,124.4,123.33,124.33,66366.0,115.0566,115.8388,114.8425,115.7736,66366.0
2023-03-16 09:55:00,124.29,124.96,124.13,124.89,98710.0,115.7364,116.3603,115.5874,116.2951,98710.0
2023-03-16 10:00:00,124.78,124.8,123.32,123.32,52089.0,116.1927,116.2113,114.8332,114.8332,52089.0
2023-03-16 10:05:00,123.34,123.48,122.77,123.13,67699.0,114.8518,114.9821,114.321,114.6562,67699.0
2023-03-16 10:10:00,123.08,123.29,122.47,122.47,66380.0,114.6097,114.8052,114.0416,114.0416,66380.0
2023-03-16 10:15:00,122.46,122.61,121.88,121.9,46877.0,114.0323,114.172,113.4923,113.5109,46877.0
2023-03-16 10:20:00,121.82,122.28,121.76,122.11,50295.0,113.4364,113.8647,113.3805,113.7064,50295.0
2023-03-16 10:25:00,122.14,122.83,121.91,122.54,65901.0,113.7344,114.3769,113.5202,114.1068,65901.0
2023-03-16 10:30:00,122.6,123.29,122.6,122.78,33497.0,114.1627,114.8052,114.1627,114.3303,33497.0
2023-03-16 10:35:00,122.81,123.41,122.71,123.41,33227.0,114.3582,114.917,114.2651,114.917,33227.0
2023-03-16 10:40:00,123.33,123.65,122.9,123.02,28330.0,114.8425,115.1404,114.4421,114.5538,28330.0
2023-03-16 10:45:00,123.02,124.05,122.96,123.87,32010.0,114.5538,115.5129,114.4979,115.3453,32010.0
2023-03-16 10:50:00,123.71,124.49,123.6,124.48,34869.0,115.1963,115.9226,115.0939,115.9133,34869.0
2023-03-16 10:55:00,124.48,125.07,124.37,124.88,34569.0,115.9133,116.4627,115.8109,116.2858,34569.0
2023-03-16 11:00:00,124.9,125.24,124.43,124.5,28984.0,116.3044,116.621,115.8668,115.9319,28984.0
2023-03-16 11:05:00,124.51,125.04,124.45,124.78,45111.0,115.9413,116.4348,115.8854,116.1927,45111.0
2023-03-16 11:10:00,124.69,124.9,124.08,124.31,30183.0,116.1089,116.3044,115.5408,115.755,30183.0
2023-03-16 11:15:00,124.28,124.77,124.27,124.59,28931.0,115.7271,116.1834,115.7178,116.0157,28931.0
2023-03-16 11:20:00,124.5,124.88,124.36,124.8,41522.0,115.9319,116.2858,115.8016,116.2113,41522.0
2023-03-16 11:25:00,124.79,125.3,124.66,124.92,60074.0,116.202,116.6769,116.0809,116.323,60074.0
2023-03-16 11:30:00,124.97,124.98,124.19,124.19,24445.0,116.3696,116.3789,115.6433,115.6433,24445.0
2023-03-16 11:35:00,124.18,124.33,123.99,124.26,24968.0,115.634,115.7736,115.457,115.7085,24968.0
2023-03-16 11:40:00,124.29,125.0,124.27,124.91,35420.0,115.7364,116.3975,115.7178,116.3137,35420.0
2023-03-16 11:45:00,124.91,124.94,124.52,124.78,23792.0,116.3137,116.3417,115.9506,116.1927,23792.0
2023-03-16 11:50:00,124.87,124.88,124.28,124.75,19478.0,116.2765,116.2858,115.7271,116.1647,19478.0
2023-03-16 11:55:00,124.75,125.09,124.6,124.82,24840.0,116.1647,116.4813,116.0251,116.2299,24840.0
2023-03-16 12:00:00,124.84,125.25,124.83,125.25,16835.0,116.2485,116.6303,116.2392,116.6303,16835.0
2023-03-16 12:05:00,125.26,125.43,124.92,124.99,33290.0,116.6396,116.7979,116.323,116.3882,33290.0
2023-03-16 12:10:00,124.99,125.03,124.52,124.78,23960.0,116.3882,116.4255,115.9506,116.1927,23960.0
2023-03-16 12:15:00,124.75,125.21,124.67,125.18,16449.0,116.1647,116.5931,116.0902,116.5651,16449.0
2023-03-16 12:20:00,125.18,125.43,125.06,125.09,22777.0,116.5651,116.7979,116.4534,116.4813,22777.0
2023-03-16 12:25:00,125.08,125.22,124.89,125.22,22305.0,116.472,116.6024,116.2951,116.6024,22305.0
2023-03-16 12:30:00,125.25,125.46,125.21,125.41,17124.0,116.6303,116.8259,116.5931,116.7793,17124.0
2023-03-16 12:35:00,125.36,125.46,125.1,125.46,21709.0,116.7328,116.8259,116.4907,116.8259,21709.0
2023-03-16 12:40:00,125.49,125.66,125.38,125.58,29925.0,116.8538,117.0121,116.7514,116.9376,29925.0
2023-03-16 12:45:00,125.59,126.1,125.38,126.1,23931.0,116.9469,117.4218,116.7514,117.4218,23931.0
2023-03-16 12:50:00,126.1,126.38,126.05,126.09,24768.0,117.4218,117.6826,117.3753,117.4125,24768.0
2023-03-16 12:55:00,126.06,126.46,125.96,126.39,24642.0,117.3846,117.7571,117.2915,117.6919,24642.0
2023-03-16 13:00:00,126.42,126.65,126.21,126.65,25192.0,117.7198,117.934,117.5243,117.934,25192.0
2023-03-16 13:05:00,126.64,127.12,126.52,126.84,36400.0,117.9247,118.3716,117.8129,118.1109,36400.0
2023-03-16 13:10:00,126.91,127.11,126.65,126.88,22791.0,118.1761,118.3623,117.934,118.1482,22791.0
2023-03-16 13:15:00,126.88,126.96,126.68,126.85,21530.0,118.1482,118.2226,117.9619,118.1202,21530.0
2023-03-16 13:20:00,126.89,127.01,126.61,126.78,27726.0,118.1575,118.2692,117.8967,118.055,27726.0
2023-03-16 13:25:00,126.75,127.1,126.64,126.96,19920.0,118.0271,118.353,117.9247,118.2226,19920.0
2023-03-16 13:30:00,126.92,127.09,126.71,127.09,16446.0,118.1854,118.3437,117.9899,118.3437,16446.0
2023-03-16 13:35:00,127.1,127.25,126.73,127.23,33353.0,118.353,118.4927,118.0085,118.4741,33353.0
2023-03-16 13:40:00,127.23,127.7,127.14,127.7,34276.0,118.4741,118.9117,118.3903,118.9117,34276.0
2023-03-16 13:45:00,127.73,127.77,127.41,127.62,23476.0,118.9397,118.9769,118.6417,118.8372,23476.0
2023-03-16 13:50:00,127.6,127.69,127.18,127.43,40989.0,118.8186,118.9024,118.4275,118.6603,40989.0
2023-03-16 13:55:00,127.44,127.66,127.32,127.55,37222.0,118.6696,118.8745,118.5579,118.772,37222.0
2023-03-16 14:00:00,127.55,127.55,127.2,127.21,26340.0,118.772,118.772,118.4461,118.4554,26340.0
2023-03-16 14:05:00,127.19,127.21,126.96,127.2,25023.0,118.4368,118.4554,118.2226,118.4461,25023.0
2023-03-16 14:10:00,127.25,127.3,126.8,126.99,34203.0,118.4927,118.5392,118.0737,118.2506,34203.0
2023-03-16 14:15:00,126.97,127.0,126.82,126.93,49770.0,118.232,118.2599,118.0923,118.1947,49770.0
2023-03-16 14:20:00,126.97,127.13,126.74,126.74,64426.0,118.232,118.3809,118.0178,118.0178,64426.0
2023-03-16 14:25:00,126.73,127.1,126.64,127.04,51826.0,118.0085,118.353,117.9247,118.2971,51826.0
2023-03-16 14:30:00,127.03,127.2,126.5,126.69,40026.0,118.2878,118.4461,117.7943,117.9712,40026.0
2023-03-16 14:35:00,126.73,127.1,126.67,127.08,50183.0,118.0085,118.353,117.9526,118.3344,50183.0
2023-03-16 14:40:00,127.1,127.1,126.77,126.87,69824.0,118.353,118.353,118.0457,118.1388,69824.0
2023-03-16 14:45:00,126.85,126.9,126.63,126.77,37009.0,118.1202,118.1668,117.9154,118.0457,37009.0
2023-03-16 14:50:00,126.79,126.9,126.69,126.89,34804.0,118.0643,118.1668,117.9712,118.1575,34804.0
2023-03-16 14:55:00,126.88,127.05,126.87,127.04,61635.0,118.1482,118.3065,118.1388,118.2971,61635.0
2023-03-16 15:00:00,127.05,127.51,127.02,127.51,81548.0,118.3065,118.7348,118.2785,118.7348,81548.0
2023-03-16 15:05:00,127.57,127.59,127.27,127.34,22815.0,118.7907,118.8093,118.5113,118.5765,22815.0
2023-03-16 15:10:00,127.33,127.43,127.0,127.04,34870.0,118.5672,118.6603,118.2599,118.2971,34870.0
2023-03-16 15:15:00,126.95,127.11,126.72,126.86,32682.0,118.2133,118.3623,117.9992,118.1295,32682.0
2023-03-16 15:20:00,126.88,127.26,126.88,127.2,34765.0,118.1482,118.502,118.1482,118.4461,34765.0
2023-03-16 15:25:00,127.21,127.45,127.17,127.42,37645.0,118.4554,118.6789,118.4182,118.651,37645.0
2023-03-16 15:30:00,127.43,127.54,127.23,127.41,89252.0,118.6603,118.7627,118.4741,118.6417,89252.0
2023-03-16 15:35:00,127.41,127.41,127.14,127.38,47895.0,118.6417,118.6417,118.3903,118.6137,47895.0
2023-03-16 15:40:00,127.36,127.78,127.32,127.65,70130.0,118.5951,118.9862,118.5579,118.8652,70130.0
2023-03-16 15:45:00,127.64,127.64,127.12,127.17,80456.0,118.8558,118.8558,118.3716,118.4182,80456.0
2023-03-16 15:50:00,127.21,127.47,127.15,127.34,118877.0,118.4554,118.6975,118.3996,118.5765,118877.0
2023-03-16 15:55:00,127.35,127.37,127.07,127.25,308741.0,118.5858,118.6044,118.3251,118.4927,308741.0
2023-03-17 09:30:00,127.0,127.52,126.08,126.49,533191.0,118.2599,118.7441,117.4032,117.785,533191.0
2023-03-17 09:35:00,126.49,128.0,126.44,126.93,74702.0,117.785,119.1911,117.7384,118.1947,74702.0
2023-03-17 09:40:00,127.01,127.6,126.39,127.34,76638.0,118.2692,118.8186,117.6919,118.5765,76638.0
2023-03-17 09:45:00,127.28,127.32,126.38,126.46,47486.0,118.5206,118.5579,117.6826,117.7571,47486.0
2023-03-17 09:50:00,126.48,127.6,126.43,127.51,55999.0,117.7757,118.8186,117.7291,118.7348,55999.0
2023-03-17 09:55:00,127.43,127.52,126.37,126.38,42984.0,118.6603,118.7441,117.6733,117.6826,42984.0
2023-03-17 10:00:00,126.52,127.17,126.34,127.13,53007.0,117.8129,118.4182,117.6453,118.3809,53007.0
2023-03-17 10:05:00,127.13,127.44,125.89,126.06,82248.0,118.3809,118.6696,117.2263,117.3846,82248.0
2023-03-17 10:10:00,126.06,126.6,125.92,126.39,34796.0,117.3846,117.8874,117.2542,117.6919,34796.0
2023-03-17 10:15:00,126.4,126.5,125.9,125.96,33655.0,117.7012,117.7943,117.2356,117.2915,33655.0
2023-03-17 10:20:00,125.99,126.21,125.45,125.63,41030.0,117.3194,117.5243,116.8166,116.9842,41030.0
2023-03-17 10:25:00,125.58,125.77,125.47,125.58,53495.0,116.9376,117.1145,116.8352,116.9376,53495.0
2023-03-17 10:30:00,125.62,126.1,125.37,125.9,45531.0,116.9749,117.4218,116.7421,117.2356,45531.0
2023-03-17 10:35:00,125.85,126.06,125.47,125.92,27584.0,117.189,117.3846,116.8352,117.2542,27584.0
2023-03-17 10:40:00,125.86,126.13,125.66,125.73,76734.0,117.1983,117.4498,117.0121,117.0773,76734.0
2023-03-17 10:45:00,125.69,126.26,125.5,126.17,147173.0,117.04,117.5708,116.8631,117.487,147173.0
2023-03-17 10:50:00,126.18,126.18,125.75,126.02,43604.0,117.4963,117.4963,117.0959,117.3473,43604.0
2023-03-17 10:55:00,126.02,126.1,125.74,125.85,61404.0,117.3473,117.4218,117.0866,117.189,61404.0
2023-03-17 11:00:00,125.84,125.85,124.97,125.37,90518.0,117.1797,117.189,116.3696,116.7421,90518.0
2023-03-17 11:05:00,125.42,126.13,125.36,126.0,24131.0,116.7886,117.4498,116.7328,117.3287,24131.0
2023-03-17 11:10:00,125.94,126.14,125.81,126.13,26858.0,117.2728,117.4591,117.1518,117.4498,26858.0
2023-03-17 11:15:00,126.17,126.5,126.1,126.34,28168.0,117.487,117.7943,117.4218,117.6453,28168.0
2023-03-17 11:20:00,126.39,126.5,126.03,126.13,23306.0,117.6919,117.7943,117.3566,117.4498,23306.0
2023-03-17 11:25:00,126.17,126.41,125.92,126.27,25710.0,117.487,117.7105,117.2542,117.5801,25710.0
2023-03-17 11:30:00,126.27,126.32,125.96,126.01,76775.0,117.5801,117.6267,117.2915,117.338,76775.0
2023-03-17 11:35:00,125.99,126.05,125.37,125.39,33135.0,117.3194,117.3753,116.7421,116.7607,33135.0
2023-03-17 11:40:00,125.44,125.44,125.08,125.38,31664.0,116.8073,116.8073,116.472,116.7514,31664.0
2023-03-17 11:45:00,125.38,125.77,125.33,125.69,23560.0,116.7514,117.1145,116.7048,117.04,23560.0
2023-03-17 11:50:00,125.66,126.26,125.66,126.16,54732.0,117.0121,117.5708,117.0121,117.4777,54732.0
2023-03-17 11:55:00,126.14,127.05,126.12,127.03,37683.0,117.4591,118.3065,117.4405,118.2878,37683.0
2023-03-17 12:00:00,127.07,127.44,126.97,127.32,32267.0,118.3251,118.6696,118.232,118.5579,32267.0
2023-03-17 12:05:00,127.31,127.31,126.88,127.03,34060.0,118.5486,118.5486,118.1482,118.2878,34060.0
2023-03-17 12:10:00,127.01,127.06,126.78,126.8,24425.0,118.2692,118.3158,118.055,118.0737,24425.0
2023-03-17 12:15:00,126.79,126.99,126.69,126.81,34109.0,118.0643,118.2506,117.9712,118.083,34109.0
2023-03-17 12:20:00,126.78,126.78,126.32,126.55,86690.0,118.055,118.055,117.6267,117.8409,86690.0
2023-03-17 12:25:00,126.58,126.91,126.55,126.77,31925.0,117.8688,118.1761,117.8409,118.0457,31925.0
2023-03-17 12:30:00,126.78,127.17,126.59,126.62,36147.0,118.055,118.4182,117.8781,117.906,36147.0
2023-03-17 12:35:00,126.64,126.79,126.14,126.28,25006.0,117.9247,118.0643,117.4591,117.5894,25006.0
2023-03-17 12:40:00,126.26,126.45,126.12,126.34,27497.0,117.5708,117.7477,117.4405,117.6453,27497.0
2023-03-17 12:45:00,126.34,126.45,126.17,126.38,26920.0,117.6453,117.7477,117.487,117.6826,26920.0
2023-03-17 12:50:00,126.41,126.6,126.18,126.41,37248.0,117.7105,117.8874,117.4963,117.7105,37248.0
2023-03-17 12:55:00,126.4,126.7,126.37,126.7,45504.0,117.7012,117.9805,117.6733,117.9805,45504.0
2023-03-17 13:00:00,126.7,126.88,126.67,126.67,81500.0,117.9805,118.1482,117.9526,117.9526,81500.0
2023-03-17 13:05:00,126.65,126.94,126.51,126.84,40973.0,117.934,118.204,117.8036,118.1109,40973.0
2023-03-17 13:10:00,126.82,126.9,126.3,126.34,46619.0,118.0923,118.1668,117.6081,117.6453,46619.0
2023-03-17 13:15:00,126.28,126.35,125.86,126.23,34656.0,117.5894,117.6546,117.1983,117.5429,34656.0
2023-03-17 13:20:00,126.3,126.57,126.15,126.15,21485.0,117.6081,117.8595,117.4684,117.4684,21485.0
2023-03-17 13:25:00,126.13,126.42,126.12,126.41,17510.0,117.4498,117.7198,117.4405,117.7105,17510.0
2023-03-17 13:30:00,126.41,126.48,126.21,126.24,26638.0,117.7105,117.7757,117.5243,117.5522,26638.0
2023-03-17 13:35:00,126.21,126.29,125.9,126.2,31550.0,117.5243,117.5988,117.2356,117.5149,31550.0
2023-03-17 13:40:00,126.19,126.2,125.68,125.83,38983.0,117.5056,117.5149,117.0307,117.1704,38983.0
2023-03-17 13:45:00,125.81,126.01,125.68,125.89,30956.0,117.1518,117.338,117.0307,117.2263,30956.0
2023-03-17 13:50:00,125.94,125.99,125.52,125.66,24255.0,117.2728,117.3194,116.8817,117.0121,24255.0
2023-03-17 13:55:00,125.66,125.71,125.39,125.62,28620.0,117.0121,117.0587,116.7607,116.9749,28620.0
2023-03-17 14:00:00,125.66,125.73,124.93,124.94,66260.0,117.0121,117.0773,116.3324,116.3417,66260.0
2023-03-17 14:05:00,124.93,125.22,124.83,125.14,44682.0,116.3324,116.6024,116.2392,116.5279,44682.0
2023-03-17 14:10:00,125.11,125.26,124.97,125.01,44225.0,116.5,116.6396,116.3696,116.4068,44225.0
2023-03-17 14:15:00,124.98,125.12,124.8,125.09,76806.0,116.3789,116.5093,116.2113,116.4813,76806.0
2023-03-17 14:20:00,125.06,125.11,124.87,125.03,50731.0,116.4534,116.5,116.2765,116.4255,50731.0
2023-03-17 14:25:00,125.04,125.26,124.98,125.1,42981.0,116.4348,116.6396,116.3789,116.4907,42981.0
2023-03-17 14:30:00,125.08,125.41,124.96,125.37,52029.0,116.472,116.7793,116.3603,116.7421,52029.0
2023-03-17 14:35:00,125.37,125.48,125.18,125.19,36485.0,116.7421,116.8445,116.5651,116.5745,36485.0
2023-03-17 14:40:00,125.21,125.3,124.91,125.19,79849.0,116.5931,116.6769,116.3137,116.5745,79849.0
2023-03-17 14:45:00,125.17,125.17,124.9,125.01,27066.0,116.5558,116.5558,116.3044,116.4068,27066.0
2023-03-17 14:50:00,125.01,125.27,124.59,125.2,36198.0,116.4068,116.649,116.0157,116.5838,36198.0
2023-03-17 14:55:00,125.22,125.32,124.98,125.1,44191.0,116.6024,116.6955,116.3789,116.4907,44191.0
2023-03-17 15:00:00,125.12,125.21,124.84,125.15,38876.0,116.5093,116.5931,116.2485,116.5372,38876.0
2023-03-17 15:05:00,125.13,125.22,124.87,125.1,43063.0,116.5186,116.6024,116.2765,116.4907,43063.0
2023-03-17 15:10:00,125.12,125.2,124.92,125.14,52875.0,116.5093,116.5838,116.323,116.5279,52875.0
2023-03-17 15:15:00,125.15,125.21,124.83,125.11,52889.0,116.5372,116.5931,116.2392,116.5,52889.0
2023-03-17 15:20:00,125.07,125.32,124.98,125.26,52890.0,116.4627,116.6955,116.3789,116.6396,52890.0
2023-03-17 15:25:00,125.27,125.55,125.22,125.53,60252.0,116.649,116.9097,116.6024,116.8911,60252.0
2023-03-17 15:30:00,125.51,125.74,125.31,125.66,75514.0,116.8724,117.0866,116.6862,117.0121,75514.0
2023-03-17 15:35:00,125.68,126.02,125.37,125.94,85226.0,117.0307,117.3473,116.7421,117.2728,85226.0
2023-03-17 15:40:00,125.93,126.21,125.81,126.16,71789.0,117.2635,117.5243,117.1518,117.4777,71789.0
2023-03-17 15:45:00,126.15,126.19,125.69,126.19,112844.0,117.4684,117.5056,117.04,117.5056,112844.0
2023-03-17 15:50:00,126.19,126.93,126.19,126.6,182454.0,117.5056,118.1947,117.5056,117.8874,182454.0
2023-03-17 15:55:00,126.61,126.68,126.33,126.43,377643.0,117.8967,117.9619,117.636,117.7291,377643.0
2023-03-20 09:30:00,127.13,128.06,127.11,127.36,106988.0,118.3809,119.2469,118.3623,118.5951,106988.0
2023-03-20 09:35:00,127.38,127.93,127.02,127.42,39106.0,118.6137,119.1259,118.2785,118.651,39106.0
2023-03-20 09:40:00,127.35,128.05,127.17,127.62,28512.0,118.5858,119.2376,118.4182,118.8372,28512.0
2023-03-20 09:45:00,127.66,128.1,127.47,127.75,46345.0,118.8745,119.2842,118.6975,118.9583,46345.0
2023-03-20 09:50:00,127.71,127.8,127.09,127.41,108363.0,118.921,119.0048,118.3437,118.6417,108363.0
2023-03-20 09:55:00,127.32,127.91,127.22,127.79,27620.0,118.5579,119.1073,118.4648,118.9955,27620.0
2023-03-20 10:00:00,127.79,128.43,127.79,128.14,40658.0,118.9955,119.5915,118.9955,119.3214,40658.0
2023-03-20 10:05:00,128.17,128.2,127.32,127.48,38346.0,119.3494,119.3773,118.5579,118.7069,38346.0
2023-03-20 10:10:00,127.58,127.87,127.47,127.87,21898.0,118.8,119.07,118.6975,119.07,21898.0
2023-03-20 10:15:00,127.92,128.06,127.33,127.4,25653.0,119.1166,119.2469,118.5672,118.6324,25653.0
2023-03-20 10:20:00,127.31,127.84,127.05,127.81,27782.0,118.5486,119.0421,118.3065,119.0141,27782.0
2023-03-20 10:25:00,127.78,128.17,127.68,128.12,26158.0,118.9862,119.3494,118.8931,119.3028,26158.0
2023-03-20 10:30:00,128.15,128.18,127.91,128.01,31341.0,119.3308,119.3587,119.1073,119.2004,31341.0
2023-03-20 10:35:00,127.97,128.26,127.9,128.0,24387.0,119.1631,119.4332,119.098,119.1911,24387.0
2023-03-20 10:40:00,127.97,128.15,127.65,127.81,32973.0,119.1631,119.3308,118.8652,119.0141,32973.0
2023-03-20 10:45:00,127.74,128.19,127.6,128.03,26489.0,118.949,119.368,118.8186,119.219,26489.0
2023-03-20 10:50:00,127.99,127.99,127.68,127.9,24050.0,119.1818,119.1818,118.8931,119.098,24050.0
2023-03-20 10:55:00,127.92,128.16,127.86,128.09,28226.0,119.1166,119.3401,119.0607,119.2749,28226.0
2023-03-20 11:00:00,128.07,128.33,128.03,128.07,48942.0,119.2563,119.4984,119.219,119.2563,48942.0
2023-03-20 11:05:00,128.1,128.4,128.07,128.09,32813.0,119.2842,119.5635,119.2563,119.2749,32813.0
2023-03-20 11:10:00,128.1,128.41,127.95,128.37,36376.0,119.2842,119.5729,119.1445,119.5356,36376.0
2023-03-20 11:15:00,128.38,128.41,127.99,128.4,56651.0,119.5449,119.5729,119.1818,119.5635,56651.0
2023-03-20 11:20:00,128.41,128.62,128.28,128.62,39476.0,119.5729,119.7684,119.4518,119.7684,39476.0
2023-03-20 11:25:00,128.64,129.07,128.61,129.02,47909.0,119.787,120.1874,119.7591,120.1409,47909.0
2023-03-20 11:30:00,129.03,129.05,128.63,128.96,35758.0,120.1502,120.1688,119.7777,120.085,35758.0
2023-03-20 11:35:00,128.98,129.0,128.72,128.94,24488.0,120.1036,120.1223,119.8615,120.0664,24488.0
2023-03-20 11:40:00,128.93,129.05,128.73,128.82,30802.0,120.0571,120.1688,119.8708,119.9546,30802.0
2023-03-20 11:45:00,128.81,129.0,128.53,129.0,24058.0,119.9453,120.1223,119.6846,120.1223,24058.0
2023-03-20 11:50:00,129.03,129.41,128.96,129.22,25280.0,120.1502,120.504,120.085,120.3271,25280.0
2023-03-20 11:55:00,129.18,129.27,128.72,128.77,48087.0,120.2899,120.3737,119.8615,119.9081,48087.0
2023-03-20 12:00:00,128.78,129.07,128.71,128.96,30169.0,119.9174,120.1874,119.8522,120.085,30169.0
2023-03-20 12:05:00,128.93,129.02,128.59,128.59,27817.0,120.0571,120.1409,119.7405,119.7405,27817.0
2023-03-20 12:10:00,128.57,128.65,128.15,128.34,38561.0,119.7218,119.7963,119.3308,119.5077,38561.0
2023-03-20 12:15:00,128.35,128.39,128.11,128.17,47508.0,119.517,119.5542,119.2935,119.3494,47508.0
2023-03-20 12:20:00,128.18,128.57,128.16,128.5,15848.0,119.3587,119.7218,119.3401,119.6567,15848.0
2023-03-20 12:25:00,128.51,128.51,128.26,128.5,21947.0,119.666,119.666,119.4332,119.6567,21947.0
2023-03-20 12:30:00,128.52,128.69,128.46,128.57,14760.0,119.6753,119.8336,119.6194,119.7218,14760.0
2023-03-20 12:35:00,128.55,128.65,128.31,128.6,20044.0,119.7032,119.7963,119.4797,119.7498,20044.0
2023-03-20 12:40:00,128.59,128.75,128.47,128.6,15112.0,119.7405,119.8895,119.6287,119.7498,15112.0
2023-03-20 12:45:00,128.56,128.72,128.45,128.56,17979.0,119.7125,119.8615,119.6101,119.7125,17979.0
2023-03-20 12:50:00,128.55,128.79,128.5,128.75,26122.0,119.7032,119.9267,119.6567,119.8895,26122.0
2023-03-20 12:55:00,128.76,129.17,128.73,129.09,15420.0,119.8988,120.2806,119.8708,120.2061,15420.0
2023-03-20 13:00:00,129.13,129.39,129.13,129.24,16379.0,120.2433,120.4854,120.2433,120.3457,16379.0
2023-03-20 13:05:00,129.25,129.8,129.25,129.8,46128.0,120.355,120.8672,120.355,120.8672,46128.0
2023-03-20 13:10:00,129.8,129.95,129.72,129.95,28302.0,120.8672,121.0069,120.7927,121.0069,28302.0
2023-03-20 13:15:00,129.95,130.03,129.79,129.96,27125.0,121.0069,121.0814,120.8579,121.0162,27125.0
2023-03-20 13:20:00,130.0,130.06,129.87,130.03,19461.0,121.0534,121.1093,120.9324,121.0814,19461.0
2023-03-20 13:25:00,129.97,130.07,129.72,129.75,20978.0,121.0255,121.1186,120.7927,120.8206,20978.0
2023-03-20 13:30:00,129.76,129.98,129.73,129.77,17117.0,120.83,121.0348,120.802,120.8393,17117.0
2023-03-20 13:35:00,129.77,129.92,129.65,129.86,22305.0,120.8393,120.9789,120.7275,120.9231,22305.0
2023-03-20 13:40:00,129.85,130.1,129.84,130.03,60273.0,120.9138,121.1466,120.9044,121.0814,60273.0
2023-03-20 13:45:00,130.02,130.05,129.58,129.76,18015.0,121.0721,121.1,120.6623,120.83,18015.0
2023-03-20 13:50:00,129.7,129.72,129.42,129.48,22949.0,120.7741,120.7927,120.5133,120.5692,22949.0
2023-03-20 13:55:00,129.46,129.65,129.4,129.42,18515.0,120.5506,120.7275,120.4947,120.5133,18515.0
2023-03-20 14:00:00,129.44,129.59,129.31,129.45,18105.0,120.532,120.6717,120.4109,120.5413,18105.0
2023-03-20 14:05:00,129.46,129.5,129.11,129.13,22479.0,120.5506,120.5878,120.2247,120.2433,22479.0
2023-03-20 14:10:00,129.1,129.47,128.97,129.24,19590.0,120.2154,120.5599,120.0943,120.3457,19590.0
2023-03-20 14:15:00,129.22,129.58,129.03,129.56,26063.0,120.3271,120.6623,120.1502,120.6437,26063.0
2023-03-20 14:20:00,129.53,129.62,129.39,129.48,25247.0,120.6158,120.6996,120.4854,120.5692,25247.0
2023-03-20 14:25:00,129.5,129.73,129.5,129.5,25113.0,120.5878,120.802,120.5878,120.5878,25113.0
2023-03-20 14:30:00,129.5,129.56,129.21,129.32,15131.0,120.5878,120.6437,120.3178,120.4202,15131.0
2023-03-20 14:35:00,129.27,129.33,129.06,129.13,19817.0,120.3737,120.4295,120.1781,120.2433,19817.0
2023-03-20 14:40:00,129.16,129.22,129.0,129.22,18745.0,120.2712,120.3271,120.1223,120.3271,18745.0
2023-03-20 14:45:00,129.22,129.49,129.18,129.44,12764.0,120.3271,120.5785,120.2899,120.532,12764.0
2023-03-20 14:50:00,129.44,129.65,129.33,129.5,19421.0,120.532,120.7275,120.4295,120.5878,19421.0
2023-03-20 14:55:00,129.49,129.59,129.25,129.42,19693.0,120.5785,120.6717,120.355,120.5133,19693.0
2023-03-20 15:00:00,129.43,129.55,129.25,129.45,19935.0,120.5227,120.6344,120.355,120.5413,19935.0
2023-03-20 15:05:00,129.46,129.52,129.34,129.34,17134.0,120.5506,120.6065,120.4389,120.4389,17134.0
2023-03-20 15:10:00,129.34,129.52,129.25,129.43,18352.0,120.4389,120.6065,120.355,120.5227,18352.0
2023-03-20 15:15:00,129.45,129.67,129.35,129.65,22676.0,120.5413,120.7461,120.4482,120.7275,22676.0
2023-03-20 15:20:00,129.68,129.76,129.45,129.68,32215.0,120.7555,120.83,120.5413,120.7555,32215.0
2023-03-20 15:25:00,129.69,129.81,129.61,129.68,39358.0,120.7648,120.8765,120.6903,120.7555,39358.0
2023-03-20 15:30:00,129.65,129.65,129.43,129.55,42766.0,120.7275,120.7275,120.5227,120.6344,42766.0
2023-03-20 15:35:00,129.55,129.83,129.53,129.76,44766.0,120.6344,120.8951,120.6158,120.83,44766.0
2023-03-20 15:40:00,129.75,129.95,129.66,129.69,48763.0,120.8206,121.0069,120.7368,120.7648,48763.0
2023-03-20 15:45:00,129.65,129.66,129.4,129.49,43079.0,120.7275,120.7368,120.4947,120.5785,43079.0
2023-03-20 15:50:00,129.5,129.74,129.38,129.42,58363.0,120.5878,120.8113,120.4761,120.5133,58363.0
2023-03-20 15:55:00,129.41,129.48,128.88,128.95,287960.0,120.504,120.5692,120.0105,120.0757,287960.0
2023-03-21 09:30:00,131.84,132.64,131.68,131.91,118517.0,122.7668,123.5118,122.6178,122.832,118517.0
2023-03-21 09:35:00,132.0,132.15,131.52,132.15,36810.0,122.9158,123.0555,122.4688,123.0555,36810.0
2023-03-21 09:40:00,132.16,132.25,131.75,131.92,37197.0,123.0648,123.1486,122.683,122.8413,37197.0
2023-03-21 09:45:00,132.0,132.31,131.66,131.67,27561.0,122.9158,123.2045,122.5992,122.6085,27561.0
2023-03-21 09:50:00,131.59,132.12,131.57,132.1,10928.0,122.534,123.0275,122.5154,123.0089,10928.0
2023-03-21 09:55:00,132.08,132.63,132.0,132.58,33979.0,122.9903,123.5024,122.9158,123.4559,33979.0
2023-03-21 10:00:00,132.63,132.88,132.37,132.37,26682.0,123.5024,123.7352,123.2603,123.2603,26682.0
2023-03-21 10:05:00,132.26,132.53,132.02,132.12,16182.0,123.1579,123.4093,122.9344,123.0275,16182.0
2023-03-21 10:10:00,132.11,132.4,131.98,132.14,30687.0,123.0182,123.2883,122.8972,123.0462,30687.0
2023-03-21 10:15:00,132.04,132.17,131.48,131.61,30312.0,122.953,123.0741,122.4316,122.5526,30312.0
2023-03-21 10:20:00,131.51,131.64,130.69,130.74,53715.0,122.4595,122.5806,121.6959,121.7425,53715.0
2023-03-21 10:25:00,130.69,130.98,130.44,130.88,31211.0,121.6959,121.966,121.4632,121.8729,31211.0
2023-03-21 10:30:00,130.77,130.77,130.23,130.55,18553.0,121.7704,121.7704,121.2676,121.5656,18553.0
2023-03-21 10:35:00,130.5,130.94,130.11,130.89,29846.0,121.519,121.9287,121.1559,121.8822,29846.0
2023-03-21 10:40:00,130.88,131.53,130.88,131.34,26835.0,121.8729,122.4781,121.8729,122.3012,26835.0
2023-03-21 10:45:00,131.36,131.8,131.36,131.71,17684.0,122.3198,122.7296,122.3198,122.6458,17684.0
2023-03-21 10:50:00,131.63,131.64,131.07,131.26,19814.0,122.5713,122.5806,122.0498,122.2267,19814.0
2023-03-21 10:55:00,131.19,131.39,131.02,131.24,20514.0,122.1615,122.3478,122.0032,122.2081,20514.0
2023-03-21 11:00:00,131.25,131.43,130.98,131.02,21472.0,122.2174,122.385,121.966,122.0032,21472.0
2023-03-21 11:05:00,130.94,131.07,130.76,130.84,15182.0,121.9287,122.0498,121.7611,121.8356,15182.0
2023-03-21 11:10:00,130.88,131.46,130.88,131.38,19063.0,121.8729,122.413,121.8729,122.3385,19063.0
2023-03-21 11:15:00,131.4,131.51,131.2,131.3,17894.0,122.3571,122.4595,122.1709,122.264,17894.0
2023-03-21 11:20:00,131.34,131.42,131.2,131.28,35849.0,122.3012,122.3757,122.1709,122.2453,35849.0
2023-03-21 11:25:00,131.31,131.39,130.83,130.94,53352.0,122.2733,122.3478,121.8263,121.9287,53352.0
2023-03-21 11:30:00,130.94,131.36,130.86,130.86,29327.0,121.9287,122.3198,121.8542,121.8542,29327.0
2023-03-21 11:35:00,130.9,131.09,130.72,130.82,37072.0,121.8915,122.0684,121.7239,121.817,37072.0
2023-03-21 11:40:00,130.85,131.27,130.76,130.78,28333.0,121.8449,122.236,121.7611,121.7798,28333.0
2023-03-21 11:45:00,130.75,131.17,130.64,131.17,18696.0,121.7518,122.1429,121.6494,122.1429,18696.0
2023-03-21 11:50:00,131.16,131.39,131.13,131.3,22951.0,122.1336,122.3478,122.1057,122.264,22951.0
2023-03-21 11:55:00,131.32,131.32,131.03,131.13,26524.0,122.2826,122.2826,122.0126,122.1057,26524.0
2023-03-21 12:00:00,131.11,131.12,130.25,130.44,37585.0,122.087,122.0964,121.2862,121.4632,37585.0
2023-03-21 12:05:00,130.39,130.82,130.36,130.78,28520.0,121.4166,121.817,121.3887,121.7798,28520.0
2023-03-21 12:10:00,130.8,131.2,130.75,131.18,14389.0,121.7984,122.1709,121.7518,122.1522,14389.0
2023-03-21 12:15:00,131.2,131.4,131.05,131.13,17466.0,122.1709,122.3571,122.0312,122.1057,17466.0
2023-03-21 12:20:00,131.06,131.35,131.01,131.29,24372.0,122.0405,122.3105,121.9939,122.2547,24372.0
2023-03-21 12:25:00,131.3,131.6,131.28,131.49,32905.0,122.264,122.5433,122.2453,122.4409,32905.0
2023-03-21 12:30:00,131.51,131.78,131.49,131.72,35243.0,122.4595,122.7109,122.4409,122.6551,35243.0
2023-03-21 12:35:00,131.71,131.85,131.25,131.33,27061.0,122.6458,122.7761,122.2174,122.2919,27061.0
2023-03-21 12:40:00,131.33,131.49,131.28,131.32,30447.0,122.2919,122.4409,122.2453,122.2826,30447.0
2023-03-21 12:45:00,131.31,131.31,130.99,131.05,47031.0,122.2733,122.2733,121.9753,122.0312,47031.0
2023-03-21 12:50:00,131.03,131.24,130.91,131.12,40736.0,122.0126,122.2081,121.9008,122.0964,40736.0
2023-03-21 12:55:00,131.11,131.14,130.82,130.82,18949.0,122.087,122.115,121.817,121.817,18949.0
2023-03-21 13:00:00,130.83,131.07,130.74,131.06,19123.0,121.8263,122.0498,121.7425,122.0405,19123.0
2023-03-21 13:05:00,131.06,131.49,131.06,131.44,22904.0,122.0405,122.4409,122.0405,122.3943,22904.0
2023-03-21 13:10:00,131.44,131.69,131.39,131.64,32675.0,122.3943,122.6271,122.3478,122.5806,32675.0
2023-03-21 13:15:00,131.59,131.78,131.45,131.74,15343.0,122.534,122.7109,122.4036,122.6737,15343.0
2023-03-21 13:20:00,131.74,131.85,131.62,131.64,15204.0,122.6737,122.7761,122.5619,122.5806,15204.0
2023-03-21 13:25:00,131.68,131.95,131.6,131.92,17633.0,122.6178,122.8692,122.5433,122.8413,17633.0
2023-03-21 13:30:00,131.94,131.95,131.73,131.78,14958.0,122.8599,122.8692,122.6644,122.7109,14958.0
2023-03-21 13:35:00,131.79,131.92,131.75,131.91,22553.0,122.7202,122.8413,122.683,122.832,22553.0
2023-03-21 13:40:00,131.91,132.09,131.87,132.06,13767.0,122.832,122.9996,122.7947,122.9717,13767.0
2023-03-21 13:45:00,132.06,132.13,131.97,132.0,14621.0,122.9717,123.0368,122.8879,122.9158,14621.0
2023-03-21 13:50:00,131.95,132.08,131.94,132.0,16982.0,122.8692,122.9903,122.8599,122.9158,16982.0
2023-03-21 13:55:00,132.03,132.05,131.74,131.87,23208.0,122.9437,122.9624,122.6737,122.7947,23208.0
2023-03-21 14:00:00,131.86,131.95,131.6,131.67,28113.0,122.7854,122.8692,122.5433,122.6085,28113.0
2023-03-21 14:05:00,131.68,132.01,131.66,132.0,18187.0,122.6178,122.9251,122.5992,122.9158,18187.0
2023-03-21 14:10:00,132.01,132.15,131.98,132.05,24092.0,122.9251,123.0555,122.8972,122.9624,24092.0
2023-03-21 14:15:00,132.05,132.54,132.0,132.52,37066.0,122.9624,123.4186,122.9158,123.4,37066.0
2023-03-21 14:20:00,132.51,132.62,132.35,132.47,51936.0,123.3907,123.4931,123.2417,123.3534,51936.0
2023-03-21 14:25:00,132.47,132.54,132.27,132.49,64897.0,123.3534,123.4186,123.1672,123.3721,64897.0
2023-03-21 14:30:00,132.47,132.47,132.2,132.33,35288.0,123.3534,123.3534,123.102,123.2231,35288.0
2023-03-21 14:35:00,132.32,132.48,132.09,132.26,48632.0,123.2138,123.3628,122.9996,123.1579,48632.0
2023-03-21 14:40:00,132.2,132.33,132.13,132.32,23189.0,123.102,123.2231,123.0368,123.2138,23189.0
2023-03-21 14:45:00,132.33,132.62,132.33,132.51,28842.0,123.2231,123.4931,123.2231,123.3907,28842.0
2023-03-21 14:50:00,132.49,132.52,132.33,132.49,22209.0,123.3721,123.4,123.2231,123.3721,22209.0
2023-03-21 14:55:00,132.5,132.74,132.4,132.64,40340.0,123.3814,123.6049,123.2883,123.5118,40340.0
2023-03-21 15:00:00,132.64,132.84,132.61,132.84,31236.0,123.5118,123.698,123.4838,123.698,31236.0
2023-03-21 15:05:00,132.86,132.88,132.72,132.82,27807.0,123.7166,123.7352,123.5862,123.6794,27807.0
2023-03-21 15:10:00,132.81,132.97,132.74,132.89,46582.0,123.6701,123.819,123.6049,123.7445,46582.0
2023-03-21 15:15:00,132.91,132.92,132.63,132.67,42049.0,123.7632,123.7725,123.5024,123.5397,42049.0
2023-03-21 15:20:00,132.68,132.83,132.57,132.71,59624.0,123.549,123.6887,123.4466,123.5769,59624.0
2023-03-21 15:25:00,132.69,132.78,132.46,132.7,55638.0,123.5583,123.6421,123.3441,123.5676,55638.0
2023-03-21 15:30:00,132.7,132.79,132.65,132.71,60192.0,123.5676,123.6514,123.5211,123.5769,60192.0
2023-03-21 15:35:00,132.7,132.93,132.56,132.92,77357.0,123.5676,123.7818,123.4373,123.7725,77357.0
2023-03-21 15:40:00,132.92,133.14,132.91,133.13,87275.0,123.7725,123.9773,123.7632,123.968,87275.0
2023-03-21 15:45:00,133.12,133.13,132.67,132.71,77657.0,123.9587,123.968,123.5397,123.5769,77657.0
2023-03-21 15:50:00,132.77,133.0,132.59,132.62,121976.0,123.6328,123.847,123.4652,123.4931,121976.0
2023-03-21 15:55:00,132.6,132.71,132.08,132.33,443388.0,123.4745,123.5769,122.9903,123.2231,443388.0
2023-03-22 09:30:00,132.16,133.07,131.8,131.92,51516.0,123.0648,123.9122,122.7296,122.8413,51516.0
2023-03-22 09:35:00,131.92,132.45,131.86,132.09,16823.0,122.8413,123.3348,122.7854,122.9996,16823.0
2023-03-22 09:40:00,132.11,132.16,131.45,131.49,12594.0,123.0182,123.0648,122.4036,122.4409,12594.0
2023-03-22 09:45:00,131.47,131.81,131.41,131.66,20479.0,122.4223,122.7389,122.3664,122.5992,20479.0
2023-03-22 09:50:00,131.57,131.94,131.52,131.94,21665.0,122.5154,122.8599,122.4688,122.8599,21665.0
2023-03-22 09:55:00,132.04,132.31,131.87,131.99,19975.0,122.953,123.2045,122.7947,122.9065,19975.0
2023-03-22 10:00:00,132.0,132.14,131.74,131.9,12206.0,122.9158,123.0462,122.6737,122.8227,12206.0
2023-03-22 10:05:00,131.79,132.2,131.79,131.98,12837.0,122.7202,123.102,122.7202,122.8972,12837.0
2023-03-22 10:10:00,131.92,132.06,131.59,131.65,8112.0,122.8413,122.9717,122.534,122.5899,8112.0
2023-03-22 10:15:00,131.72,131.92,131.63,131.66,27234.0,122.6551,122.8413,122.5713,122.5992,27234.0
2023-03-22 10:20:00,131.7,131.75,131.22,131.31,24284.0,122.6364,122.683,122.1895,122.2733,24284.0
2023-03-22 10:25:00,131.32,131.41,131.13,131.2,18418.0,122.2826,122.3664,122.1057,122.1709,18418.0
2023-03-22 10:30:00,131.23,132.11,131.23,131.92,91860.0,122.1988,123.0182,122.1988,122.8413,91860.0
2023-03-22 10:35:00,131.97,133.07,131.72,133.07,75229.0,122.8879,123.9122,122.6551,123.9122,75229.0
2023-03-22 10:40:00,133.06,133.89,132.68,133.68,68088.0,123.9028,124.6757,123.549,124.4802,68088.0
2023-03-22 10:45:00,133.71,134.61,133.68,134.57,67588.0,124.5081,125.3462,124.4802,125.3089,67588.0
2023-03-22 10:50:00,134.52,135.11,134.44,135.09,89360.0,125.2624,125.8118,125.1879,125.7931,89360.0
2023-03-22 10:55:00,135.03,135.7,134.93,135.51,70566.0,125.7373,126.3612,125.6442,126.1842,70566.0
2023-03-22 11:00:00,135.51,135.51,134.66,134.69,61586.0,126.1842,126.1842,125.3927,125.4207,61586.0
2023-03-22 11:05:00,134.71,134.82,134.22,134.79,44235.0,125.4393,125.5417,124.983,125.5138,44235.0
2023-03-22 11:10:00,134.8,135.11,134.75,135.06,36180.0,125.5231,125.8118,125.4765,125.7652,36180.0
2023-03-22 11:15:00,135.07,135.07,134.7,134.95,17818.0,125.7745,125.7745,125.43,125.6628,17818.0
2023-03-22 11:20:00,134.91,135.49,134.91,135.49,30658.0,125.6255,126.1656,125.6255,126.1656,30658.0
2023-03-22 11:25:00,135.49,135.6,134.81,134.81,23942.0,126.1656,126.268,125.5324,125.5324,23942.0
2023-03-22 11:30:00,134.88,134.88,134.6,134.74,20704.0,125.5976,125.5976,125.3369,125.4672,20704.0
2023-03-22 11:35:00,134.72,135.11,134.67,135.08,21939.0,125.4486,125.8118,125.402,125.7838,21939.0
2023-03-22 11:40:00,135.08,135.16,134.88,135.01,12090.0,125.7838,125.8583,125.5976,125.7186,12090.0
2023-03-22 11:45:00,134.97,135.13,134.97,135.02,11374.0,125.6814,125.8304,125.6814,125.728,11374.0
2023-03-22 11:50:00,134.99,135.3,134.99,135.19,17094.0,125.7,125.9887,125.7,125.8863,17094.0
2023-03-22 11:55:00,135.24,135.24,134.94,135.0,19312.0,125.9328,125.9328,125.6535,125.7093,19312.0
2023-03-22 12:00:00,135.01,135.09,134.63,134.63,14652.0,125.7186,125.7931,125.3648,125.3648,14652.0
2023-03-22 12:05:00,134.58,134.69,134.28,134.34,19817.0,125.3182,125.4207,125.0389,125.0948,19817.0
2023-03-22 12:10:00,134.33,134.36,133.9,134.24,29252.0,125.0854,125.1134,124.685,125.0016,29252.0
2023-03-22 12:15:00,134.25,134.27,133.73,134.0,12270.0,125.011,125.0296,124.5267,124.7782,12270.0
2023-03-22 12:20:00,134.02,134.3,133.9,134.19,15506.0,124.7968,125.0575,124.685,124.9551,15506.0
2023-03-22 12:25:00,134.23,134.32,133.76,133.81,15583.0,124.9923,125.0761,124.5547,124.6012,15583.0
2023-03-22 12:30:00,133.77,133.93,133.59,133.93,18143.0,124.564,124.713,124.3964,124.713,18143.0
2023-03-22 12:35:00,133.94,133.97,133.72,133.84,18145.0,124.7223,124.7502,124.5174,124.6292,18145.0
2023-03-22 12:40:00,133.82,133.88,133.57,133.72,16323.0,124.6105,124.6664,124.3777,124.5174,16323.0
2023-03-22 12:45:00,133.72,133.9,133.71,133.9,13054.0,124.5174,124.685,124.5081,124.685,13054.0
2023-03-22 12:50:00,133.92,134.01,133.85,133.86,10057.0,124.7037,124.7875,124.6385,124.6478,10057.0
2023-03-22 12:55:00,133.88,133.88,133.76,133.77,17620.0,124.6664,124.6664,124.5547,124.564,17620.0
2023-03-22 13:00:00,133.79,133.79,133.49,133.6,14275.0,124.5826,124.5826,124.3033,124.4057,14275.0
2023-03-22 13:05:00,133.62,133.65,133.34,133.59,12198.0,124.4243,124.4522,124.1636,124.3964,12198.0
2023-03-22 13:10:00,133.59,133.79,133.58,133.77,13579.0,124.3964,124.5826,124.3871,124.564,13579.0
2023-03-22 13:15:00,133.76,133.97,133.67,133.97,13643.0,124.5547,124.7502,124.4709,124.7502,13643.0
2023-03-22 13:20:00,133.94,134.16,133.93,134.1,11175.0,124.7223,124.9271,124.713,124.8713,11175.0
2023-03-22 13:25:00,134.1,134.12,133.78,133.87,7621.0,124.8713,124.8899,124.5733,124.6571,7621.0
2023-03-22 13:30:00,133.87,133.92,133.61,133.69,10420.0,124.6571,124.7037,124.415,124.4895,10420.0
2023-03-22 13:35:00,133.69,133.89,133.63,133.8,19857.0,124.4895,124.6757,124.4336,124.5919,19857.0
2023-03-22 13:40:00,133.77,133.83,133.54,133.63,9111.0,124.564,124.6199,124.3498,124.4336,9111.0
2023-03-22 13:45:00,133.67,133.75,133.59,133.66,8126.0,124.4709,124.5454,124.3964,124.4616,8126.0
2023-03-22 13:50:00,133.65,133.71,133.55,133.7,8746.0,124.4522,124.5081,124.3591,124.4988,8746.0
2023-03-22 13:55:00,133.7,133.93,133.59,133.68,15983.0,124.4988,124.713,124.3964,124.4802,15983.0
2023-03-22 14:00:00,133.81,134.57,133.78,134.43,35442.0,124.6012,125.3089,124.5733,125.1786,35442.0
2023-03-22 14:05:00,134.43,134.82,134.04,134.09,28981.0,125.1786,125.5417,124.8154,124.862,28981.0
2023-03-22 14:10:00,134.15,134.2,133.78,133.92,33476.0,124.9178,124.9644,124.5733,124.7037,33476.0
2023-03-22 14:15:00,133.95,134.34,133.91,134.31,18728.0,124.7316,125.0948,124.6943,125.0668,18728.0
2023-03-22 14:20:00,134.31,134.44,134.17,134.31,24011.0,125.0668,125.1879,124.9365,125.0668,24011.0
2023-03-22 14:25:00,134.27,134.9,134.2,134.82,51265.0,125.0296,125.6162,124.9644,125.5417,51265.0
2023-03-22 14:30:00,134.83,135.29,134.67,134.9,73637.0,125.551,125.9794,125.402,125.6162,73637.0
2023-03-22 14:35:00,134.87,135.35,133.99,134.88,53382.0,125.5883,126.0352,124.7688,125.5976,53382.0
2023-03-22 14:40:00,134.99,135.38,134.98,135.27,26661.0,125.7,126.0632,125.6907,125.9608,26661.0
2023-03-22 14:45:00,135.28,135.7,135.16,135.53,27219.0,125.9701,126.3612,125.8583,126.2029,27219.0
2023-03-22 14:50:00,135.5,135.57,134.84,134.97,35833.0,126.1749,126.2401,125.5603,125.6814,35833.0
2023-03-22 14:55:00,135.0,135.05,134.26,134.26,24569.0,125.7093,125.7559,125.0203,125.0203,24569.0
2023-03-22 15:00:00,134.28,134.58,133.66,133.69,36468.0,125.0389,125.3182,124.4616,124.4895,36468.0
2023-03-22 15:05:00,133.73,133.76,132.79,133.03,65776.0,124.5267,124.5547,123.6514,123.8749,65776.0
2023-03-22 15:10:00,133.04,133.18,132.4,133.06,60987.0,123.8842,124.0146,123.2883,123.9028,60987.0
2023-03-22 15:15:00,133.07,133.27,132.89,133.06,59712.0,123.9122,124.0984,123.7445,123.9028,59712.0
2023-03-22 15:20:00,133.04,133.86,133.04,133.51,45681.0,123.8842,124.6478,123.8842,124.3219,45681.0
2023-03-22 15:25:00,133.54,133.69,133.21,133.58,29192.0,124.3498,124.4895,124.0425,124.3871,29192.0
2023-03-22 15:30:00,133.59,133.62,132.83,132.95,37220.0,124.3964,124.4243,123.6887,123.8004,37220.0
2023-03-22 15:35:00,132.96,133.05,132.58,132.82,38354.0,123.8097,123.8935,123.4559,123.6794,38354.0
2023-03-22 15:40:00,132.82,133.22,132.69,132.93,67762.0,123.6794,124.0518,123.5583,123.7818,67762.0
2023-03-22 15:45:00,132.87,132.89,132.38,132.7,53267.0,123.7259,123.7445,123.2696,123.5676,53267.0
2023-03-22 15:50:00,132.64,132.68,132.01,132.01,52386.0,123.5118,123.549,122.9251,122.9251,52386.0
2023-03-22 15:55:00,132.04,132.09,131.69,131.76,189156.0,122.953,122.9996,122.6271,122.6923,189156.0
2023-03-23 09:30:00,132.05,134.04,132.0,133.76,89837.0,122.9624,124.8154,122.9158,124.5547,89837.0
2023-03-23 09:35:00,133.78,134.2,133.46,134.04,49912.0,124.5733,124.9644,124.2753,124.8154,49912.0
2023-03-23 09:40:00,133.99,134.1,132.91,133.22,37160.0,124.7688,124.8713,123.7632,124.0518,37160.0
2023-03-23 09:45:00,133.1,133.81,133.1,133.56,25231.0,123.9401,124.6012,123.9401,124.3684,25231.0
2023-03-23 09:50:00,133.6,133.62,133.11,133.44,20036.0,124.4057,124.4243,123.9494,124.2567,20036.0
2023-03-23 09:55:00,133.5,133.68,133.0,133.01,42987.0,124.3126,124.4802,123.847,123.8563,42987.0
2023-03-23 10:00:00,132.99,133.23,132.76,132.8,29252.0,123.8377,124.0611,123.6235,123.6607,29252.0
2023-03-23 10:05:00,132.86,133.53,132.86,133.43,23012.0,123.7166,124.3405,123.7166,124.2474,23012.0
2023-03-23 10:10:00,133.43,133.8,133.43,133.54,50577.0,124.2474,124.5919,124.2474,124.3498,50577.0
2023-03-23 10:15:00,133.56,133.9,133.09,133.09,18153.0,124.3684,124.685,123.9308,123.9308,18153.0
2023-03-23 10:20:00,133.02,133.11,132.67,132.82,32549.0,123.8656,123.9494,123.5397,123.6794,32549.0
2023-03-23 10:25:00,132.82,133.24,132.7,133.08,37970.0,123.6794,124.0705,123.5676,123.9215,37970.0
2023-03-23 10:30:00,133.15,133.22,132.59,132.69,31655.0,123.9867,124.0518,123.4652,123.5583,31655.0
2023-03-23 10:35:00,132.74,132.87,132.56,132.81,13802.0,123.6049,123.7259,123.4373,123.6701,13802.0
2023-03-23 10:40:00,132.8,133.11,132.69,133.06,16266.0,123.6607,123.9494,123.5583,123.9028,16266.0
2023-03-23 10:45:00,132.95,133.19,132.86,133.05,16793.0,123.8004,124.0239,123.7166,123.8935,16793.0
2023-03-23 10:50:00,133.05,133.43,132.94,133.36,19880.0,123.8935,124.2474,123.7911,124.1822,19880.0
2023-03-23 10:55:00,133.39,133.62,133.31,133.56,17225.0,124.2101,124.4243,124.1356,124.3684,17225.0
2023-03-23 11:00:00,133.58,134.0,133.58,133.8,35195.0,124.3871,124.7782,124.3871,124.5919,35195.0
2023-03-23 11:05:00,133.82,134.16,133.71,134.03,15882.0,124.6105,124.9271,124.5081,124.8061,15882.0
2023-03-23 11:10:00,134.07,134.38,133.93,134.17,15733.0,124.8433,125.132,124.713,124.9365,15733.0
2023-03-23 11:15:00,134.16,134.24,133.98,133.99,18189.0,124.9271,125.0016,124.7595,124.7688,18189.0
2023-03-23 11:20:00,134.02,134.46,133.95,134.25,14226.0,124.7968,125.2065,124.7316,125.011,14226.0
2023-03-23 11:25:00,134.29,134.5,134.19,134.4,30988.0,125.0482,125.2437,124.9551,125.1506,30988.0
2023-03-23 11:30:00,134.39,134.85,134.39,134.62,23151.0,125.1413,125.5697,125.1413,125.3555,23151.0
2023-03-23 11:35:00,134.56,134.82,134.47,134.53,12168.0,125.2996,125.5417,125.2158,125.2717,12168.0
2023-03-23 11:40:00,134.45,134.63,134.33,134.35,18179.0,125.1972,125.3648,125.0854,125.1041,18179.0
2023-03-23 11:45:00,134.4,134.42,134.05,134.09,20742.0,125.1506,125.1693,124.8247,124.862,20742.0
2023-03-23 11:50:00,134.12,134.36,134.08,134.08,8008.0,124.8899,125.1134,124.8526,124.8526,8008.0
2023-03-23 11:55:00,134.08,134.11,133.79,133.95,18544.0,124.8526,124.8806,124.5826,124.7316,18544.0
2023-03-23 12:00:00,133.92,134.09,133.91,134.03,14314.0,124.7037,124.862,124.6943,124.8061,14314.0
2023-03-23 12:05:00,134.09,134.25,134.05,134.15,11510.0,124.862,125.011,124.8247,124.9178,11510.0
2023-03-23 12:10:00,134.15,134.24,133.68,133.69,15754.0,124.9178,125.0016,124.4802,124.4895,15754.0
2023-03-23 12:15:00,133.7,133.77,133.41,133.48,12022.0,124.4988,124.564,124.2288,124.2939,12022.0
2023-03-23 12:20:00,133.46,133.61,133.4,133.4,12320.0,124.2753,124.415,124.2194,124.2194,12320.0
2023-03-23 12:25:00,133.39,133.4,133.23,133.25,17720.0,124.2101,124.2194,124.0611,124.0798,17720.0
2023-03-23 12:30:00,133.24,133.24,132.94,133.01,47967.0,124.0705,124.0705,123.7911,123.8563,47967.0
2023-03-23 12:35:00,133.0,133.17,132.61,132.81,56761.0,123.847,124.0053,123.4838,123.6701,56761.0
2023-03-23 12:40:00,132.85,132.91,132.68,132.8,10992.0,123.7073,123.7632,123.549,123.6607,10992.0
2023-03-23 12:45:00,132.69,132.71,132.42,132.62,20492.0,123.5583,123.5769,123.3069,123.4931,20492.0
2023-03-23 12:50:00,132.62,132.62,132.15,132.16,11232.0,123.4931,123.4931,123.0555,123.0648,11232.0
2023-03-23 12:55:00,132.12,132.29,132.08,132.19,12343.0,123.0275,123.1858,122.9903,123.0927,12343.0
2023-03-23 13:00:00,132.19,132.2,131.65,131.72,12646.0,123.0927,123.102,122.5899,122.6551,12646.0
2023-03-23 13:05:00,131.75,132.12,131.54,131.6,14195.0,122.683,123.0275,122.4875,122.5433,14195.0
2023-03-23 13:10:00,131.62,131.64,131.31,131.48,18131.0,122.5619,122.5806,122.2733,122.4316,18131.0
2023-03-23 13:15:00,131.46,131.55,131.23,131.31,25958.0,122.413,122.4968,122.1988,122.2733,25958.0
2023-03-23 13:20:00,131.29,131.53,131.23,131.36,12467.0,122.2547,122.4781,122.1988,122.3198,12467.0
2023-03-23 13:25:00,131.38,131.44,130.9,131.14,29137.0,122.3385,122.3943,121.8915,122.115,29137.0
2023-03-23 13:30:00,131.13,131.19,131.0,131.05,17844.0,122.1057,122.1615,121.9846,122.0312,17844.0
2023-03-23 13:35:00,131.09,131.16,130.98,131.08,9357.0,122.0684,122.1336,121.966,122.0591,9357.0
2023-03-23 13:40:00,131.13,131.65,131.08,131.56,13307.0,122.1057,122.5899,122.0591,122.5061,13307.0
2023-03-23 13:45:00,131.63,131.8,131.3,131.43,13654.0,122.5713,122.7296,122.264,122.385,13654.0
2023-03-23 13:50:00,131.46,131.49,131.19,131.36,14712.0,122.413,122.4409,122.1615,122.3198,14712.0
2023-03-23 13:55:00,131.31,131.34,131.05,131.08,11784.0,122.2733,122.3012,122.0312,122.0591,11784.0
2023-03-23 14:00:00,131.09,131.33,130.79,130.85,25007.0,122.0684,122.2919,121.7891,121.8449,25007.0
2023-03-23 14:05:00,130.88,131.14,130.83,131.04,17591.0,121.8729,122.115,121.8263,122.0219,17591.0
2023-03-23 14:10:00,131.03,131.26,130.96,131.26,19943.0,122.0126,122.2267,121.9474,122.2267,19943.0
2023-03-23 14:15:00,131.23,131.39,131.11,131.13,15809.0,122.1988,122.3478,122.087,122.1057,15809.0
2023-03-23 14:20:00,131.14,131.19,130.79,130.79,30810.0,122.115,122.1615,121.7891,121.7891,30810.0
2023-03-23 14:25:00,130.74,130.79,130.36,130.38,27932.0,121.7425,121.7891,121.3887,121.4073,27932.0
2023-03-23 14:30:00,130.36,130.59,130.26,130.39,24898.0,121.3887,121.6028,121.2955,121.4166,24898.0
2023-03-23 14:35:00,130.46,130.5,130.11,130.11,11770.0,121.4818,121.519,121.1559,121.1559,11770.0
2023-03-23 14:40:00,130.13,130.2,129.53,129.56,32270.0,121.1745,121.2397,120.6158,120.6437,32270.0
2023-03-23 14:45:00,129.58,129.96,129.33,129.45,44227.0,120.6623,121.0162,120.4295,120.5413,44227.0
2023-03-23 14:50:00,129.48,129.68,129.27,129.28,42239.0,120.5692,120.7555,120.3737,120.383,42239.0
2023-03-23 14:55:00,129.25,129.6,128.95,129.57,47031.0,120.355,120.681,120.0757,120.653,47031.0
2023-03-23 15:00:00,129.61,130.64,129.61,129.96,34732.0,120.6903,121.6494,120.6903,121.0162,34732.0
2023-03-23 15:05:00,129.98,129.98,129.46,129.84,23488.0,121.0348,121.0348,120.5506,120.9044,23488.0
2023-03-23 15:10:00,129.88,129.95,129.43,129.68,18443.0,120.9417,121.0069,120.5227,120.7555,18443.0
2023-03-23 15:15:00,129.69,129.78,129.19,129.19,27795.0,120.7648,120.8486,120.2992,120.2992,27795.0
2023-03-23 15:20:00,129.25,129.54,128.83,129.44,43221.0,120.355,120.6251,119.964,120.532,43221.0
2023-03-23 15:25:00,129.39,129.65,129.3,129.44,53741.0,120.4854,120.7275,120.4016,120.532,53741.0
2023-03-23 15:30:00,129.4,129.73,129.1,129.68,87148.0,120.4947,120.802,120.2154,120.7555,87148.0
2023-03-23 15:35:00,129.68,130.21,129.68,130.02,70029.0,120.7555,121.249,120.7555,121.0721,70029.0
2023-03-23 15:40:00,129.98,130.36,129.85,130.31,49765.0,121.0348,121.3887,120.9138,121.3421,49765.0
2023-03-23 15:45:00,130.31,130.75,130.22,130.36,46695.0,121.3421,121.7518,121.2583,121.3887,46695.0
2023-03-23 15:50:00,130.36,130.8,130.21,130.4,52397.0,121.3887,121.7984,121.249,121.4259,52397.0
2023-03-23 15:55:00,130.41,130.51,130.24,130.35,167560.0,121.4352,121.5283,121.2769,121.3793,167560.0
2023-03-24 09:30:00,127.95,127.95,126.6,126.79,95326.0,119.1445,119.1445,117.8874,118.0643,95326.0
2023-03-24 09:35:00,126.77,128.15,126.77,127.43,30461.0,118.0457,119.3308,118.0457,118.6603,30461.0
2023-03-24 09:40:00,127.36,127.36,126.38,126.45,36489.0,118.5951,118.5951,117.6826,117.7477,36489.0
2023-03-24 09:45:00,126.29,126.38,125.75,126.21,55123.0,117.5988,117.6826,117.0959,117.5243,55123.0
2023-03-24 09:50:00,126.28,126.82,125.94,126.8,48780.0,117.5894,118.0923,117.2728,118.0737,48780.0
2023-03-24 09:55:00,126.84,127.69,126.69,127.69,45353.0,118.1109,118.9024,117.9712,118.9024,45353.0
2023-03-24 10:00:00,127.6,128.15,127.46,127.58,42048.0,118.8186,119.3308,118.6882,118.8,42048.0
2023-03-24 10:05:00,127.7,128.38,127.67,127.82,30192.0,118.9117,119.5449,118.8838,119.0235,30192.0
2023-03-24 10:10:00,127.92,128.3,127.46,127.98,18855.0,119.1166,119.4704,118.6882,119.1725,18855.0
2023-03-24 10:15:00,127.98,127.99,127.16,127.29,22711.0,119.1725,119.1818,118.4089,118.5299,22711.0
2023-03-24 10:20:00,127.3,127.65,126.89,127.65,27940.0,118.5392,118.8652,118.1575,118.8652,27940.0
2023-03-24 10:25:00,127.69,128.5,127.69,128.31,24751.0,118.9024,119.6567,118.9024,119.4797,24751.0
2023-03-24 10:30:00,128.34,128.76,128.34,128.66,20854.0,119.5077,119.8988,119.5077,119.8057,20854.0
2023-03-24 10:35:00,128.49,128.51,128.01,128.08,24228.0,119.6474,119.666,119.2004,119.2656,24228.0
2023-03-24 10:40:00,128.0,128.0,127.57,127.72,19832.0,119.1911,119.1911,118.7907,118.9303,19832.0
2023-03-24 10:45:00,127.74,128.05,127.37,127.4,20503.0,118.949,119.2376,118.6044,118.6324,20503.0
2023-03-24 10:50:00,127.33,127.67,127.26,127.6,18759.0,118.5672,118.8838,118.502,118.8186,18759.0
2023-03-24 10:55:00,127.57,127.57,127.2,127.21,24368.0,118.7907,118.7907,118.4461,118.4554,24368.0
2023-03-24 11:00:00,127.16,127.6,127.05,127.53,26530.0,118.4089,118.8186,118.3065,118.7534,26530.0
2023-03-24 11:05:00,127.57,127.72,127.21,127.43,21557.0,118.7907,118.9303,118.4554,118.6603,21557.0
2023-03-24 11:10:00,127.32,127.46,127.09,127.17,23596.0,118.5579,118.6882,118.3437,118.4182,23596.0
2023-03-24 11:15:00,127.16,127.43,127.11,127.17,28845.0,118.4089,118.6603,118.3623,118.4182,28845.0
2023-03-24 11:20:00,127.17,127.31,127.02,127.05,46039.0,118.4182,118.5486,118.2785,118.3065,46039.0
2023-03-24 11:25:00,127.08,127.38,127.02,127.31,21742.0,118.3344,118.6137,118.2785,118.5486,21742.0
2023-03-24 11:30:00,127.36,127.38,126.9,127.23,25038.0,118.5951,118.6137,118.1668,118.4741,25038.0
2023-03-24 11:35:00,127.31,127.82,127.31,127.81,19000.0,118.5486,119.0235,118.5486,119.0141,19000.0
2023-03-24 11:40:00,127.88,127.9,127.53,127.72,17017.0,119.0793,119.098,118.7534,118.9303,17017.0
2023-03-24 11:45:00,127.76,128.31,127.76,128.29,32591.0,118.9676,119.4797,118.9676,119.4611,32591.0
2023-03-24 11:50:00,128.2,128.42,128.07,128.16,19711.0,119.3773,119.5822,119.2563,119.3401,19711.0
2023-03-24 11:55:00,128.15,128.93,128.15,128.91,32583.0,119.3308,120.0571,119.3308,120.0384,32583.0
2023-03-24 12:00:00,128.92,129.11,128.47,128.56,41197.0,120.0478,120.2247,119.6287,119.7125,41197.0
2023-03-24 12:05:00,128.48,128.74,128.3,128.3,25216.0,119.638,119.8801,119.4704,119.4704,25216.0
2023-03-24 12:10:00,128.27,128.33,128.05,128.22,18261.0,119.4425,119.4984,119.2376,119.3959,18261.0
2023-03-24 12:15:00,128.18,128.4,127.88,128.07,30502.0,119.3587,119.5635,119.0793,119.2563,30502.0
2023-03-24 12:20:00,128.11,128.17,127.84,128.06,18007.0,119.2935,119.3494,119.0421,119.2469,18007.0
2023-03-24 12:25:00,128.06,128.3,127.97,128.24,42811.0,119.2469,119.4704,119.1631,119.4146,42811.0
2023-03-24 12:30:00,128.26,128.52,128.25,128.43,20330.0,119.4332,119.6753,119.4239,119.5915,20330.0
2023-03-24 12:35:00,128.46,128.52,128.16,128.19,16365.0,119.6194,119.6753,119.3401,119.368,16365.0
2023-03-24 12:40:00,128.2,128.27,128.02,128.13,17193.0,119.3773,119.4425,119.2097,119.3121,17193.0
2023-03-24 12:45:00,128.15,128.56,128.13,128.56,21837.0,119.3308,119.7125,119.3121,119.7125,21837.0
2023-03-24 12:50:00,128.55,128.6,128.27,128.43,14444.0,119.7032,119.7498,119.4425,119.5915,14444.0
2023-03-24 12:55:00,128.41,128.9,128.41,128.75,33035.0,119.5729,120.0291,119.5729,119.8895,33035.0
2023-03-24 13:00:00,128.75,129.01,128.71,128.71,13714.0,119.8895,120.1316,119.8522,119.8522,13714.0
2023-03-24 13:05:00,128.7,129.05,128.7,128.94,18337.0,119.8429,120.1688,119.8429,120.0664,18337.0
2023-03-24 13:10:00,128.87,129.09,128.8,128.86,20012.0,120.0012,120.2061,119.936,119.9919,20012.0
2023-03-24 13:15:00,128.91,129.04,128.76,128.84,13932.0,120.0384,120.1595,119.8988,119.9733,13932.0
2023-03-24 13:20:00,128.81,128.96,128.76,128.93,32102.0,119.9453,120.085,119.8988,120.0571,32102.0
2023-03-24 13:25:00,129.0,129.19,128.85,128.94,33066.0,120.1223,120.2992,119.9826,120.0664,33066.0
2023-03-24 13:30:00,128.98,129.08,128.87,128.87,66697.0,120.1036,120.1967,120.0012,120.0012,66697.0
2023-03-24 13:35:00,128.87,129.08,128.8,129.01,26381.0,120.0012,120.1967,119.936,120.1316,26381.0
2023-03-24 13:40:00,129.01,129.02,128.77,128.99,17549.0,120.1316,120.1409,119.9081,120.1129,17549.0
2023-03-24 13:45:00,128.93,128.93,128.64,128.74,12515.0,120.0571,120.0571,119.787,119.8801,12515.0
2023-03-24 13:50:00,128.74,128.89,128.73,128.75,16378.0,119.8801,120.0198,119.8708,119.8895,16378.0
2023-03-24 13:55:00,128.72,129.0,128.65,128.98,17768.0,119.8615,120.1223,119.7963,120.1036,17768.0
2023-03-24 14:00:00,128.99,129.38,128.99,129.27,23040.0,120.1129,120.4761,120.1129,120.3737,23040.0
2023-03-24 14:05:00,129.29,129.5,129.14,129.5,20879.0,120.3923,120.5878,120.2526,120.5878,20879.0
2023-03-24 14:10:00,129.46,129.69,129.36,129.66,19931.0,120.5506,120.7648,120.4575,120.7368,19931.0
2023-03-24 14:15:00,129.61,129.98,129.61,129.71,27200.0,120.6903,121.0348,120.6903,120.7834,27200.0
2023-03-24 14:20:00,129.7,130.01,129.66,129.73,39447.0,120.7741,121.0627,120.7368,120.802,39447.0
2023-03-24 14:25:00,129.71,129.78,129.55,129.61,12118.0,120.7834,120.8486,120.6344,120.6903,12118.0
2023-03-24 14:30:00,129.6,129.96,129.52,129.83,34535.0,120.681,121.0162,120.6065,120.8951,34535.0
2023-03-24 14:35:00,129.84,130.03,129.63,129.92,24301.0,120.9044,121.0814,120.7089,120.9789,24301.0
2023-03-24 14:40:00,129.94,130.4,129.82,130.29,65260.0,120.9976,121.4259,120.8858,121.3235,65260.0
2023-03-24 14:45:00,130.35,130.45,130.2,130.29,27461.0,121.3793,121.4725,121.2397,121.3235,27461.0
2023-03-24 14:50:00,130.3,130.3,130.02,130.06,20018.0,121.3328,121.3328,121.0721,121.1093,20018.0
2023-03-24 14:55:00,130.07,130.14,129.87,129.93,39170.0,121.1186,121.1838,120.9324,120.9883,39170.0
2023-03-24 15:00:00,129.89,129.9,129.61,129.75,37646.0,120.951,120.9603,120.6903,120.8206,37646.0
2023-03-24 15:05:00,129.71,129.82,129.34,129.34,31443.0,120.7834,120.8858,120.4389,120.4389,31443.0
2023-03-24 15:10:00,129.34,129.4,129.09,129.28,49195.0,120.4389,120.4947,120.2061,120.383,49195.0
2023-03-24 15:15:00,129.28,129.83,129.28,129.77,36880.0,120.383,120.8951,120.383,120.8393,36880.0
2023-03-24 15:20:00,129.76,130.1,129.76,129.79,30038.0,120.83,121.1466,120.83,120.8579,30038.0
2023-03-24 15:25:00,129.84,130.1,129.72,129.95,44576.0,120.9044,121.1466,120.7927,121.0069,44576.0
2023-03-24 15:30:00,129.97,130.1,129.7,129.73,64042.0,121.0255,121.1466,120.7741,120.802,64042.0
2023-03-24 15:35:00,129.73,129.98,129.62,129.7,34889.0,120.802,121.0348,120.6996,120.7741,34889.0
2023-03-24 15:40:00,129.71,129.71,129.39,129.56,41562.0,120.7834,120.7834,120.4854,120.6437,41562.0
2023-03-24 15:45:00,129.63,129.69,129.08,129.13,51655.0,120.7089,120.7648,120.1967,120.2433,51655.0
2023-03-24 15:50:00,129.16,129.28,128.7,128.73,120824.0,120.2712,120.383,119.8429,119.8708,120824.0
2023-03-24 15:55:00,128.72,129.34,128.56,129.29,242883.0,119.8615,120.4389,119.7125,120.3923,242883.0
2023-03-27 09:30:00,131.29,131.44,130.75,131.35,96883.0,122.2547,122.3943,121.7518,122.3105,96883.0
2023-03-27 09:35:00,131.35,131.45,130.41,130.51,32295.0,122.3105,122.4036,121.4352,121.5283,32295.0
2023-03-27 09:40:00,130.52,131.07,130.42,130.86,26216.0,121.5376,122.0498,121.4445,121.8542,26216.0
2023-03-27 09:45:00,130.87,131.34,130.76,131.21,22876.0,121.8636,122.3012,121.7611,122.1802,22876.0
2023-03-27 09:50:00,131.11,131.29,130.94,131.29,18762.0,122.087,122.2547,121.9287,122.2547,18762.0
2023-03-27 09:55:00,131.28,131.55,130.98,131.37,26965.0,122.2453,122.4968,121.966,122.3292,26965.0
2023-03-27 10:00:00,131.42,131.73,131.38,131.65,25969.0,122.3757,122.6644,122.3385,122.5899,25969.0
2023-03-27 10:05:00,131.69,131.7,131.01,131.42,26533.0,122.6271,122.6364,121.9939,122.3757,26533.0
2023-03-27 10:10:00,131.41,131.75,131.09,131.13,18474.0,122.3664,122.683,122.0684,122.1057,18474.0
2023-03-27 10:15:00,131.16,131.35,130.56,130.81,16739.0,122.1336,122.3105,121.5749,121.8077,16739.0
2023-03-27 10:20:00,130.85,131.06,130.4,130.46,15114.0,121.8449,122.0405,121.4259,121.4818,15114.0
2023-03-27 10:25:00,130.41,130.44,129.73,129.79,14260.0,121.4352,121.4632,120.802,120.8579,14260.0
2023-03-27 10:30:00,129.74,129.97,129.48,129.73,30525.0,120.8113,121.0255,120.5692,120.802,30525.0
2023-03-27 10:35:00,129.75,129.84,129.39,129.45,14497.0,120.8206,120.9044,120.4854,120.5413,14497.0
2023-03-27 10:40:00,129.46,129.46,128.93,129.03,15972.0,120.5506,120.5506,120.0571,120.1502,15972.0
2023-03-27 10:45:00,128.92,129.33,128.92,129.15,15627.0,120.0478,120.4295,120.0478,120.2619,15627.0
2023-03-27 10:50:00,129.18,129.2,128.75,128.93,16816.0,120.2899,120.3085,119.8895,120.0571,16816.0
2023-03-27 10:55:00,128.92,129.03,128.44,128.47,22466.0,120.0478,120.1502,119.6008,119.6287,22466.0
2023-03-27 11:00:00,128.52,128.7,128.3,128.37,18093.0,119.6753,119.8429,119.4704,119.5356,18093.0
2023-03-27 11:05:00,128.37,128.38,128.15,128.27,36850.0,119.5356,119.5449,119.3308,119.4425,36850.0
2023-03-27 11:10:00,128.27,128.31,127.8,127.87,35997.0,119.4425,119.4797,119.0048,119.07,35997.0
2023-03-27 11:15:00,127.84,127.91,127.47,127.48,29237.0,119.0421,119.1073,118.6975,118.7069,29237.0
2023-03-27 11:20:00,127.53,128.01,127.53,128.01,19205.0,118.7534,119.2004,118.7534,119.2004,19205.0
2023-03-27 11:25:00,127.99,128.19,127.87,128.12,42901.0,119.1818,119.368,119.07,119.3028,42901.0
2023-03-27 11:30:00,128.15,128.75,128.15,128.73,47238.0,119.3308,119.8895,119.3308,119.8708,47238.0
2023-03-27 11:35:00,128.75,129.01,128.65,128.99,39651.0,119.8895,120.1316,119.7963,120.1129,39651.0
2023-03-27 11:40:00,129.01,129.37,128.97,129.37,58638.0,120.1316,120.4668,120.0943,120.4668,58638.0
2023-03-27 11:45:00,129.41,129.88,129.41,129.86,27828.0,120.504,120.9417,120.504,120.9231,27828.0
2023-03-27 11:50:00,129.89,130.2,129.87,129.94,37935.0,120.951,121.2397,120.9324,120.9976,37935.0
2023-03-27 11:55:00,129.97,130.7,129.94,130.65,49046.0,121.0255,121.7053,120.9976,121.6587,49046.0
2023-03-27 12:00:00,130.67,130.94,130.48,130.78,28091.0,121.6773,121.9287,121.5004,121.7798,28091.0
2023-03-27 12:05:00,130.76,130.76,130.27,130.3,17529.0,121.7611,121.7611,121.3049,121.3328,17529.0
2023-03-27 12:10:00,130.33,130.8,130.26,130.77,21395.0,121.3607,121.7984,121.2955,121.7704,21395.0
2023-03-27 12:15:00,130.8,131.17,130.72,131.17,19341.0,121.7984,122.1429,121.7239,122.1429,19341.0
2023-03-27 12:20:00,131.17,131.29,131.04,131.25,19079.0,122.1429,122.2547,122.0219,122.2174,19079.0
2023-03-27 12:25:00,131.26,131.47,131.16,131.3,20269.0,122.2267,122.4223,122.1336,122.264,20269.0
2023-03-27 12:30:00,131.33,131.51,131.18,131.5,22431.0,122.2919,122.4595,122.1522,122.4502,22431.0
2023-03-27 12:35:00,131.47,131.55,131.27,131.32,20773.0,122.4223,122.4968,122.236,122.2826,20773.0
2023-03-27 12:40:00,131.31,131.49,131.26,131.4,18815.0,122.2733,122.4409,122.2267,122.3571,18815.0
2023-03-27 12:45:00,131.39,131.51,131.16,131.28,24004.0,122.3478,122.4595,122.1336,122.2453,24004.0
2023-03-27 12:50:00,131.34,131.39,131.22,131.35,15233.0,122.3012,122.3478,122.1895,122.3105,15233.0
2023-03-27 12:55:00,131.36,131.37,131.11,131.23,18197.0,122.3198,122.3292,122.087,122.1988,18197.0
2023-03-27 13:00:00,131.24,131.83,131.2,131.79,21788.0,122.2081,122.7575,122.1709,122.7202,21788.0
2023-03-27 13:05:00,131.75,132.08,131.7,131.79,47211.0,122.683,122.9903,122.6364,122.7202,47211.0
2023-03-27 13:10:00,131.81,131.86,131.66,131.72,24611.0,122.7389,122.7854,122.5992,122.6551,24611.0
2023-03-27 13:15:00,131.75,132.07,131.58,132.07,24500.0,122.683,122.981,122.5247,122.981,24500.0
2023-03-27 13:20:00,132.05,132.36,132.01,132.3,26687.0,122.9624,123.251,122.9251,123.1951,26687.0
2023-03-27 13:25:00,132.3,132.3,132.15,132.26,27199.0,123.1951,123.1951,123.0555,123.1579,27199.0
2023-03-27 13:30:00,132.25,132.43,132.23,132.41,27256.0,123.1486,123.3162,123.13,123.2976,27256.0
2023-03-27 13:35:00,132.41,132.41,131.97,132.08,22949.0,123.2976,123.2976,122.8879,122.9903,22949.0
2023-03-27 13:40:00,132.09,132.15,131.67,131.76,14530.0,122.9996,123.0555,122.6085,122.6923,14530.0
2023-03-27 13:45:00,131.78,132.35,131.77,132.35,32948.0,122.7109,123.2417,122.7016,123.2417,32948.0
2023-03-27 13:50:00,132.35,132.42,132.14,132.16,31575.0,123.2417,123.3069,123.0462,123.0648,31575.0
2023-03-27 13:55:00,132.21,132.35,132.19,132.2,15355.0,123.1113,123.2417,123.0927,123.102,15355.0
2023-03-27 14:00:00,132.2,132.25,132.08,132.19,15926.0,123.102,123.1486,122.9903,123.0927,15926.0
2023-03-27 14:05:00,132.17,132.26,132.13,132.22,21242.0,123.0741,123.1579,123.0368,123.1207,21242.0
2023-03-27 14:10:00,132.24,132.37,132.24,132.35,13289.0,123.1393,123.2603,123.1393,123.2417,13289.0
2023-03-27 14:15:00,132.34,132.54,132.31,132.45,18632.0,123.2324,123.4186,123.2045,123.3348,18632.0
2023-03-27 14:20:00,132.42,132.6,132.37,132.55,23699.0,123.3069,123.4745,123.2603,123.4279,23699.0
2023-03-27 14:25:00,132.54,132.69,132.46,132.55,28057.0,123.4186,123.5583,123.3441,123.4279,28057.0
2023-03-27 14:30:00,132.55,132.78,132.54,132.69,21390.0,123.4279,123.6421,123.4186,123.5583,21390.0
2023-03-27 14:35:00,132.68,132.8,132.62,132.79,27104.0,123.549,123.6607,123.4931,123.6514,27104.0
2023-03-27 14:40:00,132.77,132.8,132.51,132.51,19257.0,123.6328,123.6607,123.3907,123.3907,19257.0
2023-03-27 14:45:00,132.51,132.55,132.3,132.39,19605.0,123.3907,123.4279,123.1951,123.279,19605.0
2023-03-27 14:50:00,132.45,132.61,132.4,132.61,21051.0,123.3348,123.4838,123.2883,123.4838,21051.0
2023-03-27 14:55:00,132.6,133.03,132.6,133.01,52678.0,123.4745,123.8749,123.4745,123.8563,52678.0
2023-03-27 15:00:00,132.98,133.1,132.89,132.96,47129.0,123.8284,123.9401,123.7445,123.8097,47129.0
2023-03-27 15:05:00,132.98,133.04,132.71,132.71,27067.0,123.8284,123.8842,123.5769,123.5769,27067.0
2023-03-27 15:10:00,132.72,132.77,132.35,132.4,31853.0,123.5862,123.6328,123.2417,123.2883,31853.0
2023-03-27 15:15:00,132.36,132.36,131.86,132.05,38592.0,123.251,123.251,122.7854,122.9624,38592.0
2023-03-27 15:20:00,132.07,132.48,132.07,132.43,35226.0,122.981,123.3628,122.981,123.3162,35226.0
2023-03-27 15:25:00,132.44,132.51,132.29,132.35,32108.0,123.3255,123.3907,123.1858,123.2417,32108.0
2023-03-27 15:30:00,132.34,132.57,132.31,132.51,47558.0,123.2324,123.4466,123.2045,123.3907,47558.0
2023-03-27 15:35:00,132.54,132.7,132.38,132.7,72441.0,123.4186,123.5676,123.2696,123.5676,72441.0
2023-03-27 15:40:00,132.69,132.7,132.45,132.48,58121.0,123.5583,123.5676,123.3348,123.3628,58121.0
2023-03-27 15:45:00,132.48,132.49,132.01,132.06,68367.0,123.3628,123.3721,122.9251,122.9717,68367.0
2023-03-27 15:50:00,132.08,132.54,131.96,132.43,95277.0,122.9903,123.4186,122.8785,123.3162,95277.0
2023-03-27 15:55:00,132.4,132.4,131.75,132.01,129466.0,123.2883,123.2883,122.683,122.9251,129466.0
2023-03-28 09:30:00,131.6,133.96,131.39,133.96,99973.0,122.5433,124.7409,122.3478,124.7409,99973.0
2023-03-28 09:35:00,133.91,134.26,133.61,134.16,59557.0,124.6943,125.0203,124.415,124.9271,59557.0
2023-03-28 09:40:00,134.16,134.6,133.67,133.82,52241.0,124.9271,125.3369,124.4709,124.6105,52241.0
2023-03-28 09:45:00,133.8,133.82,133.29,133.61,43217.0,124.5919,124.6105,124.117,124.415,43217.0
2023-03-28 09:50:00,133.68,134.15,133.39,134.01,32226.0,124.4802,124.9178,124.2101,124.7875,32226.0
2023-03-28 09:55:00,134.04,134.22,133.83,134.0,33443.0,124.8154,124.983,124.6199,124.7782,33443.0
2023-03-28 10:00:00,133.91,134.17,133.64,134.1,40071.0,124.6943,124.9365,124.4429,124.8713,40071.0
2023-03-28 10:05:00,134.06,135.15,134.05,134.99,70247.0,124.834,125.849,124.8247,125.7,70247.0
2023-03-28 10:10:00,134.9,134.95,134.4,134.41,38272.0,125.6162,125.6628,125.1506,125.1599,38272.0
2023-03-28 10:15:00,134.36,135.09,134.35,135.02,38057.0,125.1134,125.7931,125.1041,125.728,38057.0
2023-03-28 10:20:00,135.01,135.12,134.7,135.04,33329.0,125.7186,125.8211,125.43,125.7466,33329.0
2023-03-28 10:25:00,135.01,135.47,134.92,135.31,69389.0,125.7186,126.147,125.6348,125.998,69389.0
2023-03-28 10:30:00,135.33,135.48,134.99,135.11,52660.0,126.0166,126.1563,125.7,125.8118,52660.0
2023-03-28 10:35:00,135.1,135.41,135.08,135.31,58282.0,125.8025,126.0911,125.7838,125.998,58282.0
2023-03-28 10:40:00,135.31,135.33,134.7,134.82,40281.0,125.998,126.0166,125.43,125.5417,40281.0
2023-03-28 10:45:00,134.84,134.96,134.64,134.8,24917.0,125.5603,125.6721,125.3741,125.5231,24917.0
2023-03-28 10:50:00,134.79,135.01,134.7,134.93,27327.0,125.5138,125.7186,125.43,125.6442,27327.0
2023-03-28 10:55:00,134.86,135.38,134.82,135.33,35582.0,125.579,126.0632,125.5417,126.0166,35582.0
2023-03-28 11:00:00,135.35,135.73,135.31,135.55,43568.0,126.0352,126.3891,125.998,126.2215,43568.0
2023-03-28 11:05:00,135.55,135.7,135.35,135.35,35983.0,126.2215,126.3612,126.0352,126.0352,35983.0
2023-03-28 11:10:00,135.39,135.81,135.27,135.81,37135.0,126.0725,126.4636,125.9608,126.4636,37135.0
2023-03-28 11:15:00,135.84,136.0,135.73,135.91,41326.0,126.4915,126.6405,126.3891,126.5567,41326.0
2023-03-28 11:20:00,135.92,135.95,135.74,135.82,31604.0,126.566,126.594,126.3984,126.4729,31604.0
2023-03-28 11:25:00,135.82,136.08,135.79,135.98,30553.0,126.4729,126.715,126.445,126.6219,30553.0
2023-03-28 11:30:00,135.98,136.3,135.98,136.18,31476.0,126.6219,126.9199,126.6219,126.8081,31476.0
2023-03-28 11:35:00,136.18,136.59,136.04,136.59,29760.0,126.8081,127.1899,126.6778,127.1899,29760.0
2023-03-28 11:40:00,136.61,136.86,136.56,136.71,62869.0,127.2085,127.4413,127.162,127.3017,62869.0
2023-03-28 11:45:00,136.7,136.7,136.3,136.41,22423.0,127.2923,127.2923,126.9199,127.0223,22423.0
2023-03-28 11:50:00,136.43,136.82,136.43,136.81,22229.0,127.0409,127.4041,127.0409,127.3948,22229.0
2023-03-28 11:55:00,136.83,136.96,136.66,136.68,25318.0,127.4134,127.5344,127.2551,127.2737,25318.0
2023-03-28 12:00:00,136.71,136.81,136.58,136.8,22387.0,127.3017,127.3948,127.1806,127.3855,22387.0
2023-03-28 12:05:00,136.81,136.93,136.61,136.84,23212.0,127.3948,127.5065,127.2085,127.4227,23212.0
2023-03-28 12:10:00,136.86,137.04,136.82,137.03,32549.0,127.4413,127.6089,127.4041,127.5996,32549.0
2023-03-28 12:15:00,137.05,137.05,136.41,136.57,33798.0,127.6183,127.6183,127.0223,127.1713,33798.0
2023-03-28 12:20:00,136.57,136.81,136.44,136.6,23899.0,127.1713,127.3948,127.0502,127.1992,23899.0
2023-03-28 12:25:00,136.62,136.83,136.59,136.68,19295.0,127.2178,127.4134,127.1899,127.2737,19295.0
2023-03-28 12:30:00,136.64,136.69,136.45,136.67,19930.0,127.2365,127.283,127.0595,127.2644,19930.0
2023-03-28 12:35:00,136.66,136.72,136.59,136.64,19914.0,127.2551,127.311,127.1899,127.2365,19914.0
2023-03-28 12:40:00,136.67,136.74,136.52,136.66,27320.0,127.2644,127.3296,127.1247,127.2551,27320.0
2023-03-28 12:45:00,136.65,136.82,136.55,136.68,44557.0,127.2458,127.4041,127.1527,127.2737,44557.0
2023-03-28 12:50:00,136.69,136.69,136.54,136.58,24835.0,127.283,127.283,127.1434,127.1806,24835.0
2023-03-28 12:55:00,136.57,136.8,136.46,136.76,40807.0,127.1713,127.3855,127.0689,127.3482,40807.0
2023-03-28 13:00:00,136.78,136.82,136.35,136.36,31172.0,127.3668,127.4041,126.9664,126.9757,31172.0
2023-03-28 13:05:00,136.34,136.34,135.74,135.85,30156.0,126.9571,126.9571,126.3984,126.5008,30156.0
2023-03-28 13:10:00,135.9,136.16,135.7,136.16,16908.0,126.5474,126.7895,126.3612,126.7895,16908.0
2023-03-28 13:15:00,136.17,136.48,136.16,136.47,19140.0,126.7988,127.0875,126.7895,127.0782,19140.0
2023-03-28 13:20:00,136.44,136.46,136.1,136.17,14308.0,127.0502,127.0689,126.7336,126.7988,14308.0
2023-03-28 13:25:00,136.18,136.2,135.67,135.86,40059.0,126.8081,126.8268,126.3332,126.5102,40059.0
2023-03-28 13:30:00,135.77,135.8,135.5,135.52,17847.0,126.4263,126.4543,126.1749,126.1935,17847.0
2023-03-28 13:35:00,135.46,135.71,135.46,135.51,17379.0,126.1377,126.3705,126.1377,126.1842,17379.0
2023-03-28 13:40:00,135.51,135.61,135.32,135.46,16864.0,126.1842,126.2774,126.0073,126.1377,16864.0
2023-03-28 13:45:00,135.46,135.5,135.26,135.47,12866.0,126.1377,126.1749,125.9514,126.147,12866.0
2023-03-28 13:50:00,135.46,135.64,135.4,135.43,18718.0,126.1377,126.3053,126.0818,126.1097,18718.0
2023-03-28 13:55:00,135.45,135.47,135.16,135.43,17071.0,126.1284,126.147,125.8583,126.1097,17071.0
2023-03-28 14:00:00,135.36,135.67,135.34,135.58,18218.0,126.0446,126.3332,126.0259,126.2494,18218.0
2023-03-28 14:05:00,135.61,135.67,135.33,135.36,16634.0,126.2774,126.3332,126.0166,126.0446,16634.0
2023-03-28 14:10:00,135.3,135.35,135.14,135.19,14090.0,125.9887,126.0352,125.8397,125.8863,14090.0
2023-03-28 14:15:00,135.17,135.47,135.16,135.45,19715.0,125.8676,126.147,125.8583,126.1284,19715.0
2023-03-28 14:20:00,135.47,135.62,135.2,135.2,17684.0,126.147,126.2867,125.8956,125.8956,17684.0
2023-03-28 14:25:00,135.25,135.44,135.25,135.39,17077.0,125.9421,126.1191,125.9421,126.0725,17077.0
2023-03-28 14:30:00,135.4,135.46,135.24,135.31,31701.0,126.0818,126.1377,125.9328,125.998,31701.0
2023-03-28 14:35:00,135.37,135.41,135.21,135.34,21847.0,126.0539,126.0911,125.9049,126.0259,21847.0
2023-03-28 14:40:00,135.33,135.44,135.31,135.4,20934.0,126.0166,126.1191,125.998,126.0818,20934.0
2023-03-28 14:45:00,135.43,135.57,135.35,135.38,20397.0,126.1097,126.2401,126.0352,126.0632,20397.0
2023-03-28 14:50:00,135.38,135.55,135.37,135.51,18431.0,126.0632,126.2215,126.0539,126.1842,18431.0
2023-03-28 14:55:00,135.53,135.7,135.5,135.69,25611.0,126.2029,126.3612,126.1749,126.3519,25611.0
2023-03-28 15:00:00,135.69,135.76,135.62,135.72,27059.0,126.3519,126.417,126.2867,126.3798,27059.0
2023-03-28 15:05:00,135.73,135.88,135.68,135.82,29065.0,126.3891,126.5288,126.3425,126.4729,29065.0
2023-03-28 15:10:00,135.78,135.83,135.66,135.81,29130.0,126.4357,126.4822,126.3239,126.4636,29130.0
2023-03-28 15:15:00,135.81,135.84,135.41,135.55,30266.0,126.4636,126.4915,126.0911,126.2215,30266.0
2023-03-28 15:20:00,135.57,135.7,135.51,135.69,22064.0,126.2401,126.3612,126.1842,126.3519,22064.0
2023-03-28 15:25:00,135.7,135.82,135.58,135.72,22707.0,126.3612,126.4729,126.2494,126.3798,22707.0
2023-03-28 15:30:00,135.72,135.95,135.56,135.93,50596.0,126.3798,126.594,126.2308,126.5753,50596.0
2023-03-28 15:35:00,135.91,136.11,135.84,136.03,44413.0,126.5567,126.7429,126.4915,126.6685,44413.0
2023-03-28 15:40:00,136.02,136.2,136.0,136.17,55779.0,126.6591,126.8268,126.6405,126.7988,55779.0
2023-03-28 15:45:00,136.16,136.25,136.01,136.07,52932.0,126.7895,126.8733,126.6498,126.7057,52932.0
2023-03-28 15:50:00,136.08,136.22,135.96,135.97,78190.0,126.715,126.8454,126.6033,126.6126,78190.0
2023-03-28 15:55:00,135.96,136.11,135.85,136.05,168171.0,126.6033,126.7429,126.5008,126.6871,168171.0
2023-03-29 09:30:00,136.96,138.0,136.59,137.44,118216.0,127.5344,128.5029,127.1899,127.9814,118216.0
2023-03-29 09:35:00,137.32,137.58,136.92,137.44,105446.0,127.8697,128.1118,127.4972,127.9814,105446.0
2023-03-29 09:40:00,137.4,137.42,136.24,136.41,53676.0,127.9442,127.9628,126.864,127.0223,53676.0
2023-03-29 09:45:00,136.51,136.52,135.57,135.71,36847.0,127.1154,127.1247,126.2401,126.3705,36847.0
2023-03-29 09:50:00,135.72,136.81,135.68,136.67,16744.0,126.3798,127.3948,126.3425,127.2644,16744.0
2023-03-29 09:55:00,136.68,136.94,136.45,136.53,13645.0,127.2737,127.5158,127.0595,127.134,13645.0
2023-03-29 10:00:00,136.58,136.76,136.26,136.28,32349.0,127.1806,127.3482,126.8826,126.9012,32349.0
2023-03-29 10:05:00,136.17,136.23,135.69,136.11,19292.0,126.7988,126.8547,126.3519,126.7429,19292.0
2023-03-29 10:10:00,136.14,136.37,135.79,135.94,69241.0,126.7709,126.9851,126.445,126.5846,69241.0
2023-03-29 10:15:00,135.89,136.92,135.89,136.92,49507.0,126.5381,127.4972,126.5381,127.4972,49507.0
2023-03-29 10:20:00,136.91,137.11,136.74,136.85,44755.0,127.4879,127.6741,127.3296,127.432,44755.0
2023-03-29 10:25:00,136.87,137.44,136.87,137.14,23125.0,127.4506,127.9814,127.4506,127.7021,23125.0
2023-03-29 10:30:00,137.34,137.45,137.17,137.45,25385.0,127.8883,127.9907,127.73,127.9907,25385.0
2023-03-29 10:35:00,137.46,137.48,137.02,137.25,41727.0,128.0,128.0187,127.5903,127.8045,41727.0
2023-03-29 10:40:00,137.24,137.24,136.23,136.28,60501.0,127.7952,127.7952,126.8547,126.9012,60501.0
2023-03-29 10:45:00,136.3,136.61,135.91,136.42,82719.0,126.9199,127.2085,126.5567,127.0316,82719.0
2023-03-29 10:50:00,136.42,136.84,136.39,136.76,28276.0,127.0316,127.4227,127.0037,127.3482,28276.0
2023-03-29 10:55:00,136.77,137.12,136.77,137.05,21090.0,127.3575,127.6834,127.3575,127.6183,21090.0
2023-03-29 11:00:00,137.05,137.09,136.59,136.75,82029.0,127.6183,127.6555,127.1899,127.3389,82029.0
2023-03-29 11:05:00,136.78,137.07,136.62,136.62,33820.0,127.3668,127.6369,127.2178,127.2178,33820.0
2023-03-29 11:10:00,136.62,136.69,135.91,136.08,73947.0,127.2178,127.283,126.5567,126.715,73947.0
2023-03-29 11:15:00,136.06,136.07,135.63,135.94,60508.0,126.6964,126.7057,126.296,126.5846,60508.0
2023-03-29 11:20:00,135.91,136.16,135.91,136.05,28234.0,126.5567,126.7895,126.5567,126.6871,28234.0
2023-03-29 11:25:00,136.05,136.07,135.89,135.9,25895.0,126.6871,126.7057,126.5381,126.5474,25895.0
2023-03-29 11:30:00,135.88,135.99,135.75,135.86,13741.0,126.5288,126.6312,126.4077,126.5102,13741.0
2023-03-29 11:35:00,135.87,135.99,135.63,135.88,17296.0,126.5195,126.6312,126.296,126.5288,17296.0
2023-03-29 11:40:00,135.87,136.08,135.65,135.68,19038.0,126.5195,126.715,126.3146,126.3425,19038.0
2023-03-29 11:45:00,135.7,135.87,135.39,135.39,60003.0,126.3612,126.5195,126.0725,126.0725,60003.0
2023-03-29 11:50:00,135.36,135.52,135.19,135.31,30383.0,126.0446,126.1935,125.8863,125.998,30383.0
2023-03-29 11:55:00,135.34,135.47,135.23,135.4,19421.0,126.0259,126.147,125.9235,126.0818,19421.0
2023-03-29 12:00:00,135.37,135.43,135.18,135.36,20216.0,126.0539,126.1097,125.8769,126.0446,20216.0
2023-03-29 12:05:00,135.38,135.48,135.05,135.06,26848.0,126.0632,126.1563,125.7559,125.7652,26848.0
2023-03-29 12:10:00,135.04,135.36,135.03,135.31,24843.0,125.7466,126.0446,125.7373,125.998,24843.0
2023-03-29 12:15:00,135.33,135.45,135.24,135.25,36804.0,126.0166,126.1284,125.9328,125.9421,36804.0
2023-03-29 12:20:00,135.22,135.3,135.04,135.16,16353.0,125.9142,125.9887,125.7466,125.8583,16353.0
2023-03-29 12:25:00,135.17,135.2,135.04,135.12,30382.0,125.8676,125.8956,125.7466,125.8211,30382.0
2023-03-29 12:30:00,135.09,135.55,134.77,135.5,72721.0,125.7931,126.2215,125.4952,126.1749,72721.0
2023-03-29 12:35:00,135.41,135.67,135.07,135.53,36123.0,126.0911,126.3332,125.7745,126.2029,36123.0
2023-03-29 12:40:00,135.55,135.91,135.48,135.91,20165.0,126.2215,126.5567,126.1563,126.5567,20165.0
2023-03-29 12:45:00,135.88,136.2,135.88,136.11,14889.0,126.5288,126.8268,126.5288,126.7429,14889.0
2023-03-29 12:50:00,136.12,136.59,136.12,136.59,14831.0,126.7523,127.1899,126.7523,127.1899,14831.0
2023-03-29 12:55:00,136.57,136.65,136.21,136.65,36673.0,127.1713,127.2458,126.8361,127.2458,36673.0
2023-03-29 13:00:00,136.68,136.8,136.53,136.69,25109.0,127.2737,127.3855,127.134,127.283,25109.0
2023-03-29 13:05:00,136.67,136.73,136.27,136.28,72430.0,127.2644,127.3203,126.8919,126.9012,72430.0
2023-03-29 13:10:00,136.26,136.34,136.08,136.34,34651.0,126.8826,126.9571,126.715,126.9571,34651.0
2023-03-29 13:15:00,136.37,136.51,136.28,136.36,13124.0,126.9851,127.1154,126.9012,126.9757,13124.0
2023-03-29 13:20:00,136.4,136.43,135.94,136.07,50683.0,127.013,127.0409,126.5846,126.7057,50683.0
2023-03-29 13:25:00,136.12,136.23,136.06,136.1,10833.0,126.7523,126.8547,126.6964,126.7336,10833.0
2023-03-29 13:30:00,136.06,136.2,136.01,136.18,13792.0,126.6964,126.8268,126.6498,126.8081,13792.0
2023-03-29 13:35:00,136.2,136.29,136.05,136.09,18593.0,126.8268,126.9106,126.6871,126.7243,18593.0
2023-03-29 13:40:00,136.09,136.26,136.05,136.19,17943.0,126.7243,126.8826,126.6871,126.8174,17943.0
2023-03-29 13:45:00,136.19,136.19,135.84,135.86,17191.0,126.8174,126.8174,126.4915,126.5102,17191.0
2023-03-29 13:50:00,135.85,135.93,135.72,135.92,14726.0,126.5008,126.5753,126.3798,126.566,14726.0
2023-03-29 13:55:00,135.9,136.0,135.77,135.87,11125.0,126.5474,126.6405,126.4263,126.5195,11125.0
2023-03-29 14:00:00,135.85,135.94,135.75,135.94,14806.0,126.5008,126.5846,126.4077,126.5846,14806.0
2023-03-29 14:05:00,135.97,136.13,135.95,136.03,14320.0,126.6126,126.7616,126.594,126.6685,14320.0
2023-03-29 14:10:00,136.03,136.19,136.02,136.1,15952.0,126.6685,126.8174,126.6591,126.7336,15952.0
2023-03-29 14:15:00,136.13,136.13,135.87,135.9,25119.0,126.7616,126.7616,126.5195,126.5474,25119.0
2023-03-29 14:20:00,135.9,136.12,135.89,136.0,28505.0,126.5474,126.7523,126.5381,126.6405,28505.0
2023-03-29 14:25:00,135.99,136.11,135.88,135.9,25749.0,126.6312,126.7429,126.5288,126.5474,25749.0
2023-03-29 14:30:00,135.89,136.05,135.89,135.94,18062.0,126.5381,126.6871,126.5381,126.5846,18062.0
2023-03-29 14:35:00,135.93,136.23,135.91,136.18,14692.0,126.5753,126.8547,126.5567,126.8081,14692.0
2023-03-29 14:40:00,136.19,136.47,136.15,136.42,16708.0,126.8174,127.0782,126.7802,127.0316,16708.0
2023-03-29 14:45:00,136.44,136.78,136.44,136.63,57635.0,127.0502,127.3668,127.0502,127.2272,57635.0
2023-03-29 14:50:00,136.61,136.67,136.24,136.65,34938.0,127.2085,127.2644,126.864,127.2458,34938.0
2023-03-29 14:55:00,136.68,136.68,136.5,136.65,16554.0,127.2737,127.2737,127.1061,127.2458,16554.0
2023-03-29 15:00:00,136.66,136.86,136.58,136.73,60272.0,127.2551,127.4413,127.1806,127.3203,60272.0
2023-03-29 15:05:00,136.74,136.95,136.61,136.94,72810.0,127.3296,127.5251,127.2085,127.5158,72810.0
2023-03-29 15:10:00,136.93,137.11,136.77,137.05,56385.0,127.5065,127.6741,127.3575,127.6183,56385.0
2023-03-29 15:15:00,137.06,137.07,136.88,137.02,41434.0,127.6276,127.6369,127.46,127.5903,41434.0
2023-03-29 15:20:00,137.02,137.25,136.99,137.25,64909.0,127.5903,127.8045,127.5624,127.8045,64909.0
2023-03-29 15:25:00,137.27,137.31,136.97,137.09,43889.0,127.8231,127.8604,127.5438,127.6555,43889.0
2023-03-29 15:30:00,137.08,137.1,136.85,137.01,68477.0,127.6462,127.6648,127.432,127.581,68477.0
2023-03-29 15:35:00,137.01,137.14,136.86,136.97,83647.0,127.581,127.7021,127.4413,127.5438,83647.0
2023-03-29 15:40:00,136.95,137.36,136.9,137.28,115135.0,127.5251,127.9069,127.4786,127.8324,115135.0
2023-03-29 15:45:00,137.28,137.42,137.13,137.16,65436.0,127.8324,127.9628,127.6927,127.7207,65436.0
2023-03-29 15:50:00,137.16,137.28,137.01,137.15,66036.0,127.7207,127.8324,127.581,127.7114,66036.0
2023-03-29 15:55:00,137.15,137.18,136.89,136.97,149153.0,127.7114,127.7393,127.4693,127.5438,149153.0
2023-03-30 09:30:00,138.05,138.22,136.35,136.74,121120.0,128.5494,128.7077,126.9664,127.3296,121120.0
2023-03-30 09:35:00,136.8,137.14,136.61,137.06,21658.0,127.3855,127.7021,127.2085,127.6276,21658.0
2023-03-30 09:40:00,137.05,137.37,136.83,137.17,34818.0,127.6183,127.9162,127.4134,127.73,34818.0
2023-03-30 09:45:00,137.21,137.45,136.96,137.16,15630.0,127.7672,127.9907,127.5344,127.7207,15630.0
2023-03-30 09:50:00,137.14,137.36,136.95,137.02,32350.0,127.7021,127.9069,127.5251,127.5903,32350.0
2023-03-30 09:55:00,137.04,137.28,136.66,136.71,22055.0,127.6089,127.8324,127.2551,127.3017,22055.0
2023-03-30 10:00:00,136.76,137.12,136.64,136.64,23888.0,127.3482,127.6834,127.2365,127.2365,23888.0
2023-03-30 10:05:00,136.65,136.79,136.27,136.46,49647.0,127.2458,127.3761,126.8919,127.0689,49647.0
2023-03-30 10:10:00,136.61,136.93,136.27,136.29,33987.0,127.2085,127.5065,126.8919,126.9106,33987.0
2023-03-30 10:15:00,136.29,136.4,136.19,136.21,22992.0,126.9106,127.013,126.8174,126.8361,22992.0
2023-03-30 10:20:00,136.22,136.35,135.77,135.9,122303.0,126.8454,126.9664,126.4263,126.5474,122303.0
2023-03-30 10:25:00,135.88,136.39,135.75,136.34,49857.0,126.5288,127.0037,126.4077,126.9571,49857.0
2023-03-30 10:30:00,136.31,136.35,135.82,135.87,19061.0,126.9292,126.9664,126.4729,126.5195,19061.0
2023-03-30 10:35:00,135.85,136.37,135.6,136.23,28925.0,126.5008,126.9851,126.268,126.8547,28925.0
2023-03-30 10:40:00,136.3,136.74,136.27,136.44,26065.0,126.9199,127.3296,126.8919,127.0502,26065.0
2023-03-30 10:45:00,136.43,136.61,136.17,136.21,16747.0,127.0409,127.2085,126.7988,126.8361,16747.0
2023-03-30 10:50:00,136.21,136.22,135.93,136.0,11204.0,126.8361,126.8454,126.5753,126.6405,11204.0
2023-03-30 10:55:00,135.94,136.14,135.9,135.96,14153.0,126.5846,126.7709,126.5474,126.6033,14153.0
2023-03-30 11:00:00,136.02,136.18,135.95,136.18,11393.0,126.6591,126.8081,126.594,126.8081,11393.0
2023-03-30 11:05:00,136.2,136.37,136.14,136.28,17677.0,126.8268,126.9851,126.7709,126.9012,17677.0
2023-03-30 11:10:00,136.27,136.5,136.07,136.1,18463.0,126.8919,127.1061,126.7057,126.7336,18463.0
2023-03-30 11:15:00,136.01,136.09,135.57,135.6,46237.0,126.6498,126.7243,126.2401,126.268,46237.0
2023-03-30 11:20:00,135.61,136.18,135.58,136.18,24454.0,126.2774,126.8081,126.2494,126.8081,24454.0
2023-03-30 11:25:00,136.13,136.16,135.99,136.03,19930.0,126.7616,126.7895,126.6312,126.6685,19930.0
2023-03-30 11:30:00,136.02,136.05,135.8,135.9,9596.0,126.6591,126.6871,126.4543,126.5474,9596.0
2023-03-30 11:35:00,135.93,136.26,135.92,136.17,9941.0,126.5753,126.8826,126.566,126.7988,9941.0
2023-03-30 11:40:00,136.19,136.25,136.07,136.09,7629.0,126.8174,126.8733,126.7057,126.7243,7629.0
2023-03-30 11:45:00,136.05,136.07,135.49,135.55,17613.0,126.6871,126.7057,126.1656,126.2215,17613.0
2023-03-30 11:50:00,135.55,135.99,135.55,135.82,15652.0,126.2215,126.6312,126.2215,126.4729,15652.0
2023-03-30 11:55:00,135.82,136.04,135.78,135.85,9578.0,126.4729,126.6778,126.4357,126.5008,9578.0
2023-03-30 12:00:00,135.84,135.97,135.64,135.93,13206.0,126.4915,126.6126,126.3053,126.5753,13206.0
2023-03-30 12:05:00,135.94,136.11,135.87,136.0,11171.0,126.5846,126.7429,126.5195,126.6405,11171.0
2023-03-30 12:10:00,135.97,136.25,135.91,136.22,10950.0,126.6126,126.8733,126.5567,126.8454,10950.0
2023-03-30 12:15:00,136.14,136.25,136.02,136.17,13699.0,126.7709,126.8733,126.6591,126.7988,13699.0
2023-03-30 12:20:00,136.21,136.28,136.12,136.15,7531.0,126.8361,126.9012,126.7523,126.7802,7531.0
2023-03-30 12:25:00,136.15,136.22,136.08,136.11,12716.0,126.7802,126.8454,126.715,126.7429,12716.0
2023-03-30 12:30:00,136.13,136.16,135.98,135.99,15391.0,126.7616,126.7895,126.6219,126.6312,15391.0
2023-03-30 12:35:00,135.94,135.95,135.66,135.66,8769.0,126.5846,126.594,126.3239,126.3239,8769.0
2023-03-30 12:40:00,135.7,135.89,135.68,135.78,8653.0,126.3612,126.5381,126.3425,126.4357,8653.0
2023-03-30 12:45:00,135.86,135.95,135.77,135.92,8451.0,126.5102,126.594,126.4263,126.566,8451.0
2023-03-30 12:50:00,135.95,136.04,135.94,136.03,7121.0,126.594,126.6778,126.5846,126.6685,7121.0
2023-03-30 12:55:00,136.02,136.09,135.81,135.86,8500.0,126.6591,126.7243,126.4636,126.5102,8500.0
2023-03-30 13:00:00,135.85,136.12,135.83,136.06,13127.0,126.5008,126.7523,126.4822,126.6964,13127.0
2023-03-30 13:05:00,136.07,136.08,135.91,135.98,8927.0,126.7057,126.715,126.5567,126.6219,8927.0
2023-03-30 13:10:00,135.98,136.23,135.93,136.22,10273.0,126.6219,126.8547,126.5753,126.8454,10273.0
2023-03-30 13:15:00,136.13,136.17,135.98,136.13,9761.0,126.7616,126.7988,126.6219,126.7616,9761.0
2023-03-30 13:20:00,136.11,136.16,135.92,135.97,14972.0,126.7429,126.7895,126.566,126.6126,14972.0
2023-03-30 13:25:00,135.96,136.0,135.88,135.92,12974.0,126.6033,126.6405,126.5288,126.566,12974.0
2023-03-30 13:30:00,135.9,135.93,135.63,135.7,8676.0,126.5474,126.5753,126.296,126.3612,8676.0
2023-03-30 13:35:00,135.71,135.81,135.67,135.78,12172.0,126.3705,126.4636,126.3332,126.4357,12172.0
2023-03-30 13:40:00,135.76,135.92,135.7,135.92,29658.0,126.417,126.566,126.3612,126.566,29658.0
2023-03-30 13:45:00,135.88,135.92,135.48,135.89,43864.0,126.5288,126.566,126.1563,126.5381,43864.0
2023-03-30 13:50:00,135.9,136.08,135.86,136.04,13086.0,126.5474,126.715,126.5102,126.6778,13086.0
2023-03-30 13:55:00,136.06,136.28,136.02,136.24,10373.0,126.6964,126.9012,126.6591,126.864,10373.0
2023-03-30 14:00:00,136.26,136.32,136.11,136.17,14486.0,126.8826,126.9385,126.7429,126.7988,14486.0
2023-03-30 14:05:00,136.14,136.27,136.13,136.19,10724.0,126.7709,126.8919,126.7616,126.8174,10724.0
2023-03-30 14:10:00,136.17,136.34,136.11,136.28,26251.0,126.7988,126.9571,126.7429,126.9012,26251.0
2023-03-30 14:15:00,136.28,136.39,136.19,136.27,22141.0,126.9012,127.0037,126.8174,126.8919,22141.0
2023-03-30 14:20:00,136.25,136.4,136.25,136.32,18278.0,126.8733,127.013,126.8733,126.9385,18278.0
2023-03-30 14:25:00,136.34,136.4,136.31,136.33,13023.0,126.9571,127.013,126.9292,126.9478,13023.0
2023-03-30 14:30:00,136.34,136.35,136.21,136.29,18474.0,126.9571,126.9664,126.8361,126.9106,18474.0
2023-03-30 14:35:00,136.29,136.31,136.04,136.17,20578.0,126.9106,126.9292,126.6778,126.7988,20578.0
2023-03-30 14:40:00,136.17,136.19,136.0,136.01,14358.0,126.7988,126.8174,126.6405,126.6498,14358.0
2023-03-30 14:45:00,136.02,136.25,135.94,136.25,16491.0,126.6591,126.8733,126.5846,126.8733,16491.0
2023-03-30 14:50:00,136.23,136.3,136.19,136.27,11949.0,126.8547,126.9199,126.8174,126.8919,11949.0
2023-03-30 14:55:00,136.27,136.39,136.24,136.33,15041.0,126.8919,127.0037,126.864,126.9478,15041.0
2023-03-30 15:00:00,136.33,136.5,136.32,136.46,19582.0,126.9478,127.1061,126.9385,127.0689,19582.0
2023-03-30 15:05:00,136.47,136.53,136.36,136.45,21425.0,127.0782,127.134,126.9757,127.0595,21425.0
2023-03-30 15:10:00,136.43,136.5,136.35,136.45,29186.0,127.0409,127.1061,126.9664,127.0595,29186.0
2023-03-30 15:15:00,136.45,136.45,136.26,136.35,27530.0,127.0595,127.0595,126.8826,126.9664,27530.0
2023-03-30 15:20:00,136.34,136.49,136.24,136.3,36006.0,126.9571,127.0968,126.864,126.9199,36006.0
2023-03-30 15:25:00,136.31,136.6,136.31,136.55,19075.0,126.9292,127.1992,126.9292,127.1527,19075.0
2023-03-30 15:30:00,136.53,136.66,136.49,136.59,34778.0,127.134,127.2551,127.0968,127.1899,34778.0
2023-03-30 15:35:00,136.59,136.79,136.58,136.71,31893.0,127.1899,127.3761,127.1806,127.3017,31893.0
2023-03-30 15:40:00,136.71,136.76,136.6,136.67,34673.0,127.3017,127.3482,127.1992,127.2644,34673.0
2023-03-30 15:45:00,136.68,136.69,136.5,136.61,44814.0,127.2737,127.283,127.1061,127.2085,44814.0
2023-03-30 15:50:00,136.63,136.88,136.63,136.87,85918.0,127.2272,127.46,127.2272,127.4506,85918.0
2023-03-30 15:55:00,136.87,137.13,136.85,137.0,184771.0,127.4506,127.6927,127.432,127.5717,184771.0
2023-03-31 09:30:00,136.67,136.81,135.31,135.59,63069.0,127.2644,127.3948,125.998,126.2587,63069.0
2023-03-31 09:35:00,135.5,135.97,135.1,135.57,60194.0,126.1749,126.6126,125.8025,126.2401,60194.0
2023-03-31 09:40:00,135.53,136.4,135.42,136.27,73475.0,126.2029,127.013,126.1004,126.8919,73475.0
2023-03-31 09:45:00,136.18,136.44,135.82,136.16,29539.0,126.8081,127.0502,126.4729,126.7895,29539.0
2023-03-31 09:50:00,136.21,137.25,136.19,136.76,68418.0,126.8361,127.8045,126.8174,127.3482,68418.0
2023-03-31 09:55:00,136.79,136.99,136.4,136.65,29893.0,127.3761,127.5624,127.013,127.2458,29893.0
2023-03-31 10:00:00,136.71,137.19,136.68,137.13,26564.0,127.3017,127.7486,127.2737,127.6927,26564.0
2023-03-31 10:05:00,137.13,137.2,136.97,137.08,14048.0,127.6927,127.7579,127.5438,127.6462,14048.0
2023-03-31 10:10:00,137.1,137.5,137.09,137.32,31397.0,127.6648,128.0373,127.6555,127.8697,31397.0
2023-03-31 10:15:00,137.29,137.38,137.17,137.22,14016.0,127.8417,127.9255,127.73,127.7766,14016.0
2023-03-31 10:20:00,137.19,137.21,136.98,137.16,13079.0,127.7486,127.7672,127.5531,127.7207,13079.0
2023-03-31 10:25:00,137.13,137.34,137.04,137.16,12016.0,127.6927,127.8883,127.6089,127.7207,12016.0
2023-03-31 10:30:00,137.19,137.43,137.12,137.35,18508.0,127.7486,127.9721,127.6834,127.8976,18508.0
2023-03-31 10:35:00,137.36,137.4,136.94,137.28,26629.0,127.9069,127.9442,127.5158,127.8324,26629.0
2023-03-31 10:40:00,137.32,137.42,137.26,137.41,16868.0,127.8697,127.9628,127.8138,127.9535,16868.0
2023-03-31 10:45:00,137.4,137.66,137.35,137.58,17469.0,127.9442,128.1863,127.8976,128.1118,17469.0
2023-03-31 10:50:00,137.61,137.69,136.94,137.18,20343.0,128.1397,128.2142,127.5158,127.7393,20343.0
2023-03-31 10:55:00,137.21,137.61,137.13,137.56,29487.0,127.7672,128.1397,127.6927,128.0932,29487.0
2023-03-31 11:00:00,137.55,137.77,137.46,137.74,28070.0,128.0838,128.2887,128.0,128.2608,28070.0
2023-03-31 11:05:00,137.77,137.87,137.43,137.63,21460.0,128.2887,128.3818,127.9721,128.1583,21460.0
2023-03-31 11:10:00,137.65,137.91,137.65,137.9,23679.0,128.177,128.4191,128.177,128.4098,23679.0
2023-03-31 11:15:00,137.92,137.96,137.83,137.92,14484.0,128.4284,128.4656,128.3446,128.4284,14484.0
2023-03-31 11:20:00,137.93,138.09,137.84,138.05,56211.0,128.4377,128.5867,128.3539,128.5494,56211.0
2023-03-31 11:25:00,138.07,138.35,138.06,138.28,37883.0,128.5681,128.8288,128.5587,128.7636,37883.0
2023-03-31 11:30:00,138.27,138.34,138.09,138.16,33103.0,128.7543,128.8195,128.5867,128.6519,33103.0
2023-03-31 11:35:00,138.19,138.52,138.15,138.52,18639.0,128.6798,128.9871,128.6426,128.9871,18639.0
2023-03-31 11:40:00,138.5,138.74,138.39,138.74,15951.0,128.9685,129.1919,128.866,129.1919,15951.0
2023-03-31 11:45:00,138.77,138.82,138.67,138.72,14739.0,129.2199,129.2664,129.1268,129.1733,14739.0
2023-03-31 11:50:00,138.68,138.8,138.57,138.79,15101.0,129.1361,129.2478,129.0336,129.2385,15101.0
2023-03-31 11:55:00,138.76,138.95,138.67,138.92,15356.0,129.2106,129.3875,129.1268,129.3596,15356.0
2023-03-31 12:00:00,138.9,139.0,138.83,138.91,13563.0,129.3409,129.4341,129.2758,129.3503,13563.0
2023-03-31 12:05:00,138.92,139.0,138.68,138.98,13772.0,129.3596,129.4341,129.1361,129.4154,13772.0
2023-03-31 12:10:00,138.98,139.15,138.94,139.07,17521.0,129.4154,129.5737,129.3782,129.4992,17521.0
2023-03-31 12:15:00,139.11,139.16,139.0,139.06,10567.0,129.5365,129.583,129.4341,129.4899,10567.0
2023-03-31 12:20:00,139.04,139.19,139.0,139.11,5480.0,129.4713,129.611,129.4341,129.5365,5480.0
2023-03-31 12:25:00,139.06,139.13,138.95,139.05,10441.0,129.4899,129.5551,129.3875,129.4806,10441.0
2023-03-31 12:30:00,139.0,139.09,138.73,138.81,18764.0,129.4341,129.5179,129.1826,129.2571,18764.0
2023-03-31 12:35:00,138.81,139.02,138.81,139.0,8262.0,129.2571,129.4527,129.2571,129.4341,8262.0
2023-03-31 12:40:00,138.95,139.05,138.88,139.03,9071.0,129.3875,129.4806,129.3223,129.462,9071.0
2023-03-31 12:45:00,139.03,139.03,138.91,138.95,6806.0,129.462,129.462,129.3503,129.3875,6806.0
2023-03-31 12:50:00,138.96,138.99,138.75,138.87,15189.0,129.3968,129.4247,129.2013,129.313,15189.0
2023-03-31 12:55:00,138.88,138.95,138.84,138.87,12996.0,129.3223,129.3875,129.2851,129.313,12996.0
2023-03-31 13:00:00,138.87,138.94,138.57,138.68,22487.0,129.313,129.3782,129.0336,129.1361,22487.0
2023-03-31 13:05:00,138.67,138.81,138.61,138.8,8763.0,129.1268,129.2571,129.0709,129.2478,8763.0
2023-03-31 13:10:00,138.8,138.8,138.51,138.53,9375.0,129.2478,129.2478,128.9778,128.9964,9375.0
2023-03-31 13:15:00,138.61,138.75,138.53,138.69,8693.0,129.0709,129.2013,128.9964,129.1454,8693.0
2023-03-31 13:20:00,138.68,138.73,138.59,138.69,5739.0,129.1361,129.1826,129.0523,129.1454,5739.0
2023-03-31 13:25:00,138.71,138.81,138.64,138.71,11940.0,129.164,129.2571,129.0988,129.164,11940.0
2023-03-31 13:30:00,138.7,138.73,138.59,138.68,8116.0,129.1547,129.1826,129.0523,129.1361,8116.0
2023-03-31 13:35:00,138.68,138.78,138.64,138.78,4522.0,129.1361,129.2292,129.0988,129.2292,4522.0
2023-03-31 13:40:00,138.75,138.82,138.74,138.77,6588.0,129.2013,129.2664,129.1919,129.2199,6588.0
2023-03-31 13:45:00,138.72,138.85,138.72,138.75,8431.0,129.1733,129.2944,129.1733,129.2013,8431.0
2023-03-31 13:50:00,138.76,138.79,138.62,138.62,6764.0,129.2106,129.2385,129.0802,129.0802,6764.0
2023-03-31 13:55:00,138.64,138.81,138.63,138.79,12401.0,129.0988,129.2571,129.0895,129.2385,12401.0
2023-03-31 14:00:00,138.81,138.92,138.72,138.72,11865.0,129.2571,129.3596,129.1733,129.1733,11865.0
2023-03-31 14:05:00,138.77,138.97,138.77,138.86,13010.0,129.2199,129.4061,129.2199,129.3037,13010.0
2023-03-31 14:10:00,138.89,138.92,138.69,138.85,16157.0,129.3316,129.3596,129.1454,129.2944,16157.0
2023-03-31 14:15:00,138.85,138.89,138.73,138.89,14801.0,129.2944,129.3316,129.1826,129.3316,14801.0
2023-03-31 14:20:00,138.88,138.88,138.73,138.78,19375.0,129.3223,129.3223,129.1826,129.2292,19375.0
2023-03-31 14:25:00,138.79,138.86,138.74,138.84,13804.0,129.2385,129.3037,129.1919,129.2851,13804.0
2023-03-31 14:30:00,138.81,138.82,138.61,138.68,12170.0,129.2571,129.2664,129.0709,129.1361,12170.0
2023-03-31 14:35:00,138.69,138.69,138.44,138.49,10512.0,129.1454,129.1454,128.9126,128.9592,10512.0
2023-03-31 14:40:00,138.5,138.75,138.5,138.72,13773.0,128.9685,129.2013,128.9685,129.1733,13773.0
2023-03-31 14:45:00,138.73,138.8,138.64,138.73,16636.0,129.1826,129.2478,129.0988,129.1826,16636.0
2023-03-31 14:50:00,138.7,138.77,138.66,138.73,16049.0,129.1547,129.2199,129.1175,129.1826,16049.0
2023-03-31 14:55:00,138.72,138.75,138.61,138.72,14374.0,129.1733,129.2013,129.0709,129.1733,14374.0
2023-03-31 15:00:00,138.72,138.96,138.7,138.91,26864.0,129.1733,129.3968,129.1547,129.3503,26864.0
2023-03-31 15:05:00,138.89,138.95,138.79,138.92,19003.0,129.3316,129.3875,129.2385,129.3596,19003.0
2023-03-31 15:10:00,138.92,139.04,138.83,139.01,54485.0,129.3596,129.4713,129.2758,129.4434,54485.0
2023-03-31 15:15:00,139.0,139.25,139.0,139.24,28516.0,129.4341,129.6669,129.4341,129.6575,28516.0
2023-03-31 15:20:00,139.25,139.3,139.07,139.23,31258.0,129.6669,129.7134,129.4992,129.6482,31258.0
2023-03-31 15:25:00,139.24,139.46,139.22,139.42,26031.0,129.6575,129.8624,129.6389,129.8252,26031.0
2023-03-31 15:30:00,139.42,139.51,139.34,139.39,60605.0,129.8252,129.909,129.7507,129.7972,60605.0
2023-03-31 15:35:00,139.37,139.52,139.32,139.46,29659.0,129.7786,129.9183,129.732,129.8624,29659.0
2023-03-31 15:40:00,139.43,139.43,139.26,139.29,40965.0,129.8345,129.8345,129.6762,129.7041,40965.0
2023-03-31 15:45:00,139.27,139.38,139.19,139.23,47614.0,129.6855,129.7879,129.611,129.6482,47614.0
2023-03-31 15:50:00,139.2,139.53,139.1,139.51,94533.0,129.6203,129.9276,129.5272,129.909,94533.0
2023-03-31 15:55:00,139.52,139.83,139.49,139.58,208578.0,129.9183,130.2069,129.8903,129.9741,208578.0
2023-04-03 09:30:00,141.92,142.26,139.78,140.7,291953.0,132.1531,132.4697,130.1604,131.0171,291953.0
2023-04-03 09:35:00,140.71,141.29,140.1,140.1,95094.0,131.0264,131.5665,130.4584,130.4584,95094.0
2023-04-03 09:40:00,140.17,140.36,139.25,139.6,126331.0,130.5235,130.7005,129.6669,129.9928,126331.0
2023-04-03 09:45:00,139.6,139.63,137.76,137.78,164056.0,129.9928,130.0207,128.2794,128.298,164056.0
2023-04-03 09:50:00,137.71,138.04,136.79,137.4,137108.0,128.2328,128.5401,127.3761,127.9442,137108.0
2023-04-03 09:55:00,137.45,138.2,136.66,136.73,94516.0,127.9907,128.6891,127.2551,127.3203,94516.0
2023-04-03 10:00:00,136.77,137.47,136.55,136.86,94824.0,127.3575,128.0094,127.1527,127.4413,94824.0
2023-04-03 10:05:00,136.84,137.41,136.72,137.37,82033.0,127.4227,127.9535,127.311,127.9162,82033.0
2023-04-03 10:10:00,137.33,137.74,136.74,137.57,81492.0,127.879,128.2608,127.3296,128.1025,81492.0
2023-04-03 10:15:00,137.53,138.39,137.44,138.39,87451.0,128.0652,128.866,127.9814,128.866,87451.0
2023-04-03 10:20:00,138.45,139.16,138.44,138.74,99156.0,128.9219,129.583,128.9126,129.1919,99156.0
2023-04-03 10:25:00,138.74,139.16,138.54,138.95,62622.0,129.1919,129.583,129.0057,129.3875,62622.0
2023-04-03 10:30:00,138.99,139.06,138.25,138.7,56356.0,129.4247,129.4899,128.7357,129.1547,56356.0
2023-04-03 10:35:00,138.7,138.82,138.05,138.22,51646.0,129.1547,129.2664,128.5494,128.7077,51646.0
2023-04-03 10:40:00,138.22,138.37,137.39,137.48,44716.0,128.7077,128.8474,127.9349,128.0187,44716.0
2023-04-03 10:45:00,137.49,137.97,137.1,137.1,69338.0,128.028,128.4749,127.6648,127.6648,69338.0
2023-04-03 10:50:00,137.09,138.05,137.03,137.45,62710.0,127.6555,128.5494,127.5996,127.9907,62710.0
2023-04-03 10:55:00,137.44,137.63,137.08,137.28,28453.0,127.9814,128.1583,127.6462,127.8324,28453.0
2023-04-03 11:00:00,137.31,137.42,136.75,136.78,55837.0,127.8604,127.9628,127.3389,127.3668,55837.0
2023-04-03 11:05:00,136.78,137.0,136.78,136.98,81429.0,127.3668,127.5717,127.3668,127.5531,81429.0
2023-04-03 11:10:00,136.96,137.54,136.92,137.54,29341.0,127.5344,128.0745,127.4972,128.0745,29341.0
2023-04-03 11:15:00,137.51,137.58,137.18,137.37,30229.0,128.0466,128.1118,127.7393,127.9162,30229.0
2023-04-03 11:20:00,137.38,137.55,137.3,137.52,17848.0,127.9255,128.0838,127.8511,128.0559,17848.0
2023-04-03 11:25:00,137.54,138.0,137.42,137.9,26948.0,128.0745,128.5029,127.9628,128.4098,26948.0
2023-04-03 11:30:00,137.9,138.34,137.88,138.01,29360.0,128.4098,128.8195,128.3911,128.5122,29360.0
2023-04-03 11:35:00,138.03,138.32,137.84,138.24,37051.0,128.5308,128.8009,128.3539,128.7264,37051.0
2023-04-03 11:40:00,138.23,138.45,138.11,138.18,34282.0,128.717,128.9219,128.6053,128.6705,34282.0
2023-04-03 11:45:00,138.16,138.25,137.28,137.41,56406.0,128.6519,128.7357,127.8324,127.9535,56406.0
2023-04-03 11:50:00,137.4,137.67,137.19,137.65,50628.0,127.9442,128.1956,127.7486,128.177,50628.0
2023-04-03 11:55:00,137.64,137.65,137.31,137.42,29794.0,128.1677,128.177,127.8604,127.9628,29794.0
2023-04-03 12:00:00,137.37,137.44,137.21,137.34,21285.0,127.9162,127.9814,127.7672,127.8883,21285.0
2023-04-03 12:05:00,137.35,137.73,137.19,137.69,31088.0,127.8976,128.2515,127.7486,128.2142,31088.0
2023-04-03 12:10:00,137.69,138.33,137.68,138.33,22023.0,128.2142,128.8102,128.2049,128.8102,22023.0
2023-04-03 12:15:00,138.34,138.48,138.3,138.34,25282.0,128.8195,128.9498,128.7822,128.8195,25282.0
2023-04-03 12:20:00,138.32,138.32,137.96,138.11,37265.0,128.8009,128.8009,128.4656,128.6053,37265.0
2023-04-03 12:25:00,138.09,138.38,137.9,138.38,32747.0,128.5867,128.8567,128.4098,128.8567,32747.0
2023-04-03 12:30:00,138.37,138.43,138.09,138.23,24879.0,128.8474,128.9033,128.5867,128.717,24879.0
2023-04-03 12:35:00,138.26,138.32,138.03,138.31,13223.0,128.745,128.8009,128.5308,128.7915,13223.0
2023-04-03 12:40:00,138.35,138.5,138.19,138.4,22153.0,128.8288,128.9685,128.6798,128.8753,22153.0
2023-04-03 12:45:00,138.4,138.53,138.4,138.47,29494.0,128.8753,128.9964,128.8753,128.9405,29494.0
2023-04-03 12:50:00,138.46,138.86,138.45,138.64,33692.0,128.9312,129.3037,128.9219,129.0988,33692.0
2023-04-03 12:55:00,138.64,138.83,138.37,138.46,23279.0,129.0988,129.2758,128.8474,128.9312,23279.0
2023-04-03 13:00:00,138.49,138.6,138.36,138.6,19585.0,128.9592,129.0616,128.8381,129.0616,19585.0
2023-04-03 13:05:00,138.62,138.83,138.59,138.74,20731.0,129.0802,129.2758,129.0523,129.1919,20731.0
2023-04-03 13:10:00,138.75,138.95,138.65,138.93,31845.0,129.2013,129.3875,129.1081,129.3689,31845.0
2023-04-03 13:15:00,138.91,139.22,138.91,138.94,27705.0,129.3503,129.6389,129.3503,129.3782,27705.0
2023-04-03 13:20:00,138.89,138.97,138.54,138.66,22910.0,129.3316,129.4061,129.0057,129.1175,22910.0
2023-04-03 13:25:00,138.62,138.62,138.14,138.15,16973.0,129.0802,129.0802,128.6332,128.6426,16973.0
2023-04-03 13:30:00,138.13,138.27,138.0,138.16,16279.0,128.6239,128.7543,128.5029,128.6519,16279.0
2023-04-03 13:35:00,138.13,138.15,137.81,137.96,38117.0,128.6239,128.6426,128.326,128.4656,38117.0
2023-04-03 13:40:00,137.96,138.08,137.86,137.9,16374.0,128.4656,128.5774,128.3725,128.4098,16374.0
2023-04-03 13:45:00,137.96,138.01,137.8,137.94,16070.0,128.4656,128.5122,128.3166,128.447,16070.0
2023-04-03 13:50:00,137.97,137.99,137.43,137.5,27828.0,128.4749,128.4936,127.9721,128.0373,27828.0
2023-04-03 13:55:00,137.5,137.61,137.39,137.43,22120.0,128.0373,128.1397,127.9349,127.9721,22120.0
2023-04-03 14:00:00,137.45,137.53,137.34,137.35,47754.0,127.9907,128.0652,127.8883,127.8976,47754.0
2023-04-03 14:05:00,137.34,137.6,137.3,137.42,32967.0,127.8883,128.1304,127.8511,127.9628,32967.0
2023-04-03 14:10:00,137.4,137.8,137.37,137.68,29281.0,127.9442,128.3166,127.9162,128.2049,29281.0
2023-04-03 14:15:00,137.68,137.75,137.48,137.71,13048.0,128.2049,128.2701,128.0187,128.2328,13048.0
2023-04-03 14:20:00,137.7,137.9,137.69,137.77,21276.0,128.2235,128.4098,128.2142,128.2887,21276.0
2023-04-03 14:25:00,137.75,137.84,137.56,137.75,20204.0,128.2701,128.3539,128.0932,128.2701,20204.0
2023-04-03 14:30:00,137.78,137.91,137.62,137.7,18922.0,128.298,128.4191,128.149,128.2235,18922.0
2023-04-03 14:35:00,137.7,137.77,137.46,137.58,24833.0,128.2235,128.2887,128.0,128.1118,24833.0
2023-04-03 14:40:00,137.54,137.71,137.45,137.46,22008.0,128.0745,128.2328,127.9907,128.0,22008.0
2023-04-03 14:45:00,137.48,137.59,137.42,137.55,24352.0,128.0187,128.1211,127.9628,128.0838,24352.0
2023-04-03 14:50:00,137.57,137.71,137.39,137.49,22674.0,128.1025,128.2328,127.9349,128.028,22674.0
2023-04-03 14:55:00,137.49,137.75,137.49,137.64,19298.0,128.028,128.2701,128.028,128.1677,19298.0
2023-04-03 15:00:00,137.66,137.91,137.66,137.87,20069.0,128.1863,128.4191,128.1863,128.3818,20069.0
2023-04-03 15:05:00,137.88,138.03,137.88,137.93,23712.0,128.3911,128.5308,128.3911,128.4377,23712.0
2023-04-03 15:10:00,137.95,138.17,137.91,138.09,26380.0,128.4563,128.6612,128.4191,128.5867,26380.0
2023-04-03 15:15:00,138.06,138.33,138.06,138.32,57190.0,128.5587,128.8102,128.5587,128.8009,57190.0
2023-04-03 15:20:00,138.33,138.72,138.19,138.66,30725.0,128.8102,129.1733,128.6798,129.1175,30725.0
2023-04-03 15:25:00,138.66,138.87,138.55,138.64,24452.0,129.1175,129.313,129.015,129.0988,24452.0
2023-04-03 15:30:00,138.66,138.69,138.3,138.31,41342.0,129.1175,129.1454,128.7822,128.7915,41342.0
2023-04-03 15:35:00,138.3,138.3,137.73,137.91,79144.0,128.7822,128.7822,128.2515,128.4191,79144.0
2023-04-03 15:40:00,137.87,137.96,137.63,137.96,41851.0,128.3818,128.4656,128.1583,128.4656,41851.0
2023-04-03 15:45:00,137.95,138.14,137.91,137.95,56965.0,128.4563,128.6332,128.4191,128.4563,56965.0
2023-04-03 15:50:00,137.95,138.28,137.91,138.15,113401.0,128.4563,128.7636,128.4191,128.6426,113401.0
2023-04-03 15:55:00,138.18,138.58,138.16,138.55,248245.0,128.6705,129.043,128.6519,129.015,248245.0
2023-04-04 09:30:00,136.55,136.8,135.5,136.08,148932.0,127.1527,127.3855,126.1749,126.715,148932.0
2023-04-04 09:35:00,136.21,136.49,134.65,134.76,214268.0,126.8361,127.0968,125.3834,125.4859,214268.0
2023-04-04 09:40:00,134.84,134.89,133.38,133.55,91137.0,125.5603,125.6069,124.2008,124.3591,91137.0
2023-04-04 09:45:00,133.55,134.06,133.18,133.35,116940.0,124.3591,124.834,124.0146,124.1729,116940.0
2023-04-04 09:50:00,133.37,133.38,132.05,132.05,99411.0,124.1915,124.2008,122.9624,122.9624,99411.0
2023-04-04 09:55:00,132.1,132.14,131.43,131.88,147781.0,123.0089,123.0462,122.385,122.8041,147781.0
2023-04-04 10:00:00,131.95,132.18,131.13,131.49,68960.0,122.8692,123.0834,122.1057,122.4409,68960.0
2023-04-04 10:05:00,131.43,131.48,130.86,131.17,111413.0,122.385,122.4316,121.8542,122.1429,111413.0
2023-04-04 10:10:00,131.1,132.0,130.86,131.72,88604.0,122.0777,122.9158,121.8542,122.6551,88604.0
2023-04-04 10:15:00,131.72,131.8,130.56,130.56,83781.0,122.6551,122.7296,121.5749,121.5749,83781.0
2023-04-04 10:20:00,130.61,130.83,130.2,130.25,77227.0,121.6215,121.8263,121.2397,121.2862,77227.0
2023-04-04 10:25:00,130.26,130.35,129.82,130.04,143242.0,121.2955,121.3793,120.8858,121.0907,143242.0
2023-04-04 10:30:00,130.09,130.29,129.82,129.87,50114.0,121.1372,121.3235,120.8858,120.9324,50114.0
2023-04-04 10:35:00,129.87,130.11,129.34,129.5,149346.0,120.9324,121.1559,120.4389,120.5878,149346.0
2023-04-04 10:40:00,129.5,129.72,129.21,129.51,82862.0,120.5878,120.7927,120.3178,120.5972,82862.0
2023-04-04 10:45:00,129.52,129.55,128.51,128.53,188841.0,120.6065,120.6344,119.666,119.6846,188841.0
2023-04-04 10:50:00,128.52,128.74,128.1,128.49,229006.0,119.6753,119.8801,119.2842,119.6474,229006.0
2023-04-04 10:55:00,128.48,128.8,128.33,128.43,124974.0,119.638,119.936,119.4984,119.5915,124974.0
2023-04-04 11:00:00,128.43,128.98,128.23,128.78,126016.0,119.5915,120.1036,119.4052,119.9174,126016.0
2023-04-04 11:05:00,128.74,129.14,128.56,128.94,109045.0,119.8801,120.2526,119.7125,120.0664,109045.0
2023-04-04 11:10:00,128.91,129.12,128.32,128.43,85586.0,120.0384,120.234,119.4891,119.5915,85586.0
2023-04-04 11:15:00,128.38,128.51,127.9,128.51,110406.0,119.5449,119.666,119.098,119.666,110406.0
2023-04-04 11:20:00,128.59,128.59,128.01,128.15,82221.0,119.7405,119.7405,119.2004,119.3308,82221.0
2023-04-04 11:25:00,128.17,128.46,127.97,128.4,64476.0,119.3494,119.6194,119.1631,119.5635,64476.0
2023-04-04 11:30:00,128.35,128.45,127.9,128.0,53003.0,119.517,119.6101,119.098,119.1911,53003.0
2023-04-04 11:35:00,128.0,128.09,127.68,127.69,70545.0,119.1911,119.2749,118.8931,118.9024,70545.0
2023-04-04 11:40:00,127.72,127.73,127.22,127.26,139238.0,118.9303,118.9397,118.4648,118.502,139238.0
2023-04-04 11:45:00,127.29,127.54,127.09,127.17,65464.0,118.5299,118.7627,118.3437,118.4182,65464.0
2023-04-04 11:50:00,127.15,127.15,126.8,126.96,159159.0,118.3996,118.3996,118.0737,118.2226,159159.0
2023-04-04 11:55:00,126.98,127.59,126.97,127.58,75400.0,118.2413,118.8093,118.232,118.8,75400.0
2023-04-04 12:00:00,127.57,127.79,127.55,127.63,57935.0,118.7907,118.9955,118.772,118.8465,57935.0
2023-04-04 12:05:00,127.63,127.63,127.2,127.46,35426.0,118.8465,118.8465,118.4461,118.6882,35426.0
2023-04-04 12:10:00,127.48,127.61,127.16,127.2,45660.0,118.7069,118.8279,118.4089,118.4461,45660.0
2023-04-04 12:15:00,127.22,127.29,126.95,127.06,50110.0,118.4648,118.5299,118.2133,118.3158,50110.0
2023-04-04 12:20:00,127.02,127.3,126.77,127.26,82358.0,118.2785,118.5392,118.0457,118.502,82358.0
2023-04-04 12:25:00,127.25,127.63,127.16,127.63,35652.0,118.4927,118.8465,118.4089,118.8465,35652.0
2023-04-04 12:30:00,127.66,127.94,127.55,127.72,48851.0,118.8745,119.1352,118.772,118.9303,48851.0
2023-04-04 12:35:00,127.67,127.91,127.5,127.79,48972.0,118.8838,119.1073,118.7255,118.9955,48972.0
2023-04-04 12:40:00,127.76,128.14,127.72,128.01,60040.0,118.9676,119.3214,118.9303,119.2004,60040.0
2023-04-04 12:45:00,128.04,128.12,127.46,127.93,50454.0,119.2283,119.3028,118.6882,119.1259,50454.0
2023-04-04 12:50:00,127.93,128.25,127.91,128.2,32861.0,119.1259,119.4239,119.1073,119.3773,32861.0
2023-04-04 12:55:00,128.19,128.22,128.03,128.1,39069.0,119.368,119.3959,119.219,119.2842,39069.0
2023-04-04 13:00:00,128.08,128.33,127.95,128.19,78793.0,119.2656,119.4984,119.1445,119.368,78793.0
2023-04-04 13:05:00,128.19,128.23,127.96,128.15,46477.0,119.368,119.4052,119.1538,119.3308,46477.0
2023-04-04 13:10:00,128.1,128.26,127.85,128.26,36205.0,119.2842,119.4332,119.0514,119.4332,36205.0
2023-04-04 13:15:00,128.3,128.46,128.28,128.37,39574.0,119.4704,119.6194,119.4518,119.5356,39574.0
2023-04-04 13:20:00,128.35,128.6,128.34,128.56,74743.0,119.517,119.7498,119.5077,119.7125,74743.0
2023-04-04 13:25:00,128.57,128.58,128.27,128.28,43582.0,119.7218,119.7312,119.4425,119.4518,43582.0
2023-04-04 13:30:00,128.27,128.41,128.08,128.23,38710.0,119.4425,119.5729,119.2656,119.4052,38710.0
2023-04-04 13:35:00,128.25,128.29,127.95,128.05,66620.0,119.4239,119.4611,119.1445,119.2376,66620.0
2023-04-04 13:40:00,128.04,128.18,127.97,128.04,30648.0,119.2283,119.3587,119.1631,119.2283,30648.0
2023-04-04 13:45:00,128.02,128.15,127.86,128.09,46237.0,119.2097,119.3308,119.0607,119.2749,46237.0
2023-04-04 13:50:00,128.07,128.25,127.96,128.05,29903.0,119.2563,119.4239,119.1538,119.2376,29903.0
2023-04-04 13:55:00,128.06,128.47,128.03,128.42,21727.0,119.2469,119.6287,119.219,119.5822,21727.0
2023-04-04 14:00:00,128.4,128.5,128.33,128.47,40362.0,119.5635,119.6567,119.4984,119.6287,40362.0
2023-04-04 14:05:00,128.47,128.61,128.3,128.4,45906.0,119.6287,119.7591,119.4704,119.5635,45906.0
2023-04-04 14:10:00,128.41,128.82,128.41,128.68,59643.0,119.5729,119.9546,119.5729,119.8243,59643.0
2023-04-04 14:15:00,128.72,128.84,128.6,128.72,44699.0,119.8615,119.9733,119.7498,119.8615,44699.0
2023-04-04 14:20:00,128.7,128.7,128.41,128.41,44243.0,119.8429,119.8429,119.5729,119.5729,44243.0
2023-04-04 14:25:00,128.42,128.51,128.04,128.12,45453.0,119.5822,119.666,119.2283,119.3028,45453.0
2023-04-04 14:30:00,128.12,128.12,127.9,127.94,40631.0,119.3028,119.3028,119.098,119.1352,40631.0
2023-04-04 14:35:00,127.95,128.25,127.88,128.25,28903.0,119.1445,119.4239,119.0793,119.4239,28903.0
2023-04-04 14:40:00,128.25,128.33,128.04,128.09,28874.0,119.4239,119.4984,119.2283,119.2749,28874.0
2023-04-04 14:45:00,128.12,128.24,128.04,128.22,16945.0,119.3028,119.4146,119.2283,119.3959,16945.0
2023-04-04 14:50:00,128.24,128.31,128.08,128.15,26119.0,119.4146,119.4797,119.2656,119.3308,26119.0
2023-04-04 14:55:00,128.16,128.27,127.99,128.15,27519.0,119.3401,119.4425,119.1818,119.3308,27519.0
2023-04-04 15:00:00,128.12,128.14,127.94,127.94,31462.0,119.3028,119.3214,119.1352,119.1352,31462.0
2023-04-04 15:05:00,127.95,128.12,127.81,128.04,37069.0,119.1445,119.3028,119.0141,119.2283,37069.0
2023-04-04 15:10:00,128.03,128.13,127.76,127.82,66371.0,119.219,119.3121,118.9676,119.0235,66371.0
2023-04-04 15:15:00,127.8,127.98,127.67,127.89,44801.0,119.0048,119.1725,118.8838,119.0886,44801.0
2023-04-04 15:20:00,127.89,127.93,127.53,127.58,46679.0,119.0886,119.1259,118.7534,118.8,46679.0
2023-04-04 15:25:00,127.56,127.6,127.39,127.41,58041.0,118.7814,118.8186,118.6231,118.6417,58041.0
2023-04-04 15:30:00,127.42,127.5,127.25,127.38,57814.0,118.651,118.7255,118.4927,118.6137,57814.0
2023-04-04 15:35:00,127.36,127.59,127.13,127.33,67522.0,118.5951,118.8093,118.3809,118.5672,67522.0
2023-04-04 15:40:00,127.35,127.52,127.13,127.13,68970.0,118.5858,118.7441,118.3809,118.3809,68970.0
2023-04-04 15:45:00,127.12,127.17,126.89,127.14,123252.0,118.3716,118.4182,118.1575,118.3903,123252.0
2023-04-04 15:50:00,127.12,127.62,127.07,127.47,162616.0,118.3716,118.8372,118.3251,118.6975,162616.0
2023-04-04 15:55:00,127.48,127.75,127.35,127.44,347658.0,118.7069,118.9583,118.5858,118.6696,347658.0
2023-04-05 09:30:00,127.61,128.79,127.16,127.82,181276.0,118.8279,119.9267,118.4089,119.0235,181276.0
2023-04-05 09:35:00,127.79,128.85,127.75,128.28,94227.0,118.9955,119.9826,118.9583,119.4518,94227.0
2023-04-05 09:40:00,128.28,128.63,127.8,127.98,57526.0,119.4518,119.7777,119.0048,119.1725,57526.0
2023-04-05 09:45:00,128.02,129.82,127.85,129.72,318730.0,119.2097,120.8858,119.0514,120.7927,318730.0
2023-04-05 09:50:00,129.76,130.84,129.69,130.67,200820.0,120.83,121.8356,120.7648,121.6773,200820.0
2023-04-05 09:55:00,130.69,130.76,129.84,130.05,88032.0,121.6959,121.7611,120.9044,121.1,88032.0
2023-04-05 10:00:00,130.16,130.44,129.68,130.15,85685.0,121.2024,121.4632,120.7555,121.1931,85685.0
2023-04-05 10:05:00,130.02,130.04,129.5,129.71,65404.0,121.0721,121.0907,120.5878,120.7834,65404.0
2023-04-05 10:10:00,129.67,130.18,129.57,130.08,60770.0,120.7461,121.221,120.653,121.1279,60770.0
2023-04-05 10:15:00,130.14,130.34,129.54,129.86,88147.0,121.1838,121.37,120.6251,120.9231,88147.0
2023-04-05 10:20:00,129.94,131.58,129.93,131.58,112633.0,120.9976,122.5247,120.9883,122.5247,112633.0
2023-04-05 10:25:00,131.58,131.66,131.08,131.15,83540.0,122.5247,122.5992,122.0591,122.1243,83540.0
2023-04-05 10:30:00,131.14,132.64,131.11,132.58,211965.0,122.115,123.5118,122.087,123.4559,211965.0
2023-04-05 10:35:00,132.59,133.68,132.54,132.97,226349.0,123.4652,124.4802,123.4186,123.819,226349.0
2023-04-05 10:40:00,132.95,133.17,132.21,132.32,125955.0,123.8004,124.0053,123.1113,123.2138,125955.0
2023-04-05 10:45:00,132.32,132.32,130.59,130.77,141676.0,123.2138,123.2138,121.6028,121.7704,141676.0
2023-04-05 10:50:00,130.77,131.89,130.67,131.84,105473.0,121.7704,122.8134,121.6773,122.7668,105473.0
2023-04-05 10:55:00,131.84,132.42,131.84,132.13,107553.0,122.7668,123.3069,122.7668,123.0368,107553.0
2023-04-05 11:00:00,132.07,132.63,131.91,132.44,79522.0,122.981,123.5024,122.832,123.3255,79522.0
2023-04-05 11:05:00,132.41,133.05,132.36,132.65,94232.0,123.2976,123.8935,123.251,123.5211,94232.0
2023-04-05 11:10:00,132.63,133.7,132.63,133.39,102399.0,123.5024,124.4988,123.5024,124.2101,102399.0
2023-04-05 11:15:00,133.35,133.35,132.57,132.84,101010.0,124.1729,124.1729,123.4466,123.698,101010.0
2023-04-05 11:20:00,132.82,133.08,132.33,132.37,47781.0,123.6794,123.9215,123.2231,123.2603,47781.0
2023-04-05 11:25:00,132.31,132.47,131.99,132.33,63839.0,123.2045,123.3534,122.9065,123.2231,63839.0
2023-04-05 11:30:00,132.27,132.42,131.97,132.33,39610.0,123.1672,123.3069,122.8879,123.2231,39610.0
2023-04-05 11:35:00,132.35,132.68,132.11,132.19,40434.0,123.2417,123.549,123.0182,123.0927,40434.0
2023-04-05 11:40:00,132.2,132.5,131.79,131.81,53766.0,123.102,123.3814,122.7202,122.7389,53766.0
2023-04-05 11:45:00,131.85,132.2,131.83,132.05,43856.0,122.7761,123.102,122.7575,122.9624,43856.0
2023-04-05 11:50:00,132.05,132.17,131.75,131.86,24266.0,122.9624,123.0741,122.683,122.7854,24266.0
2023-04-05 11:55:00,131.89,132.41,131.83,132.37,26346.0,122.8134,123.2976,122.7575,123.2603,26346.0
2023-04-05 12:00:00,132.33,132.51,132.19,132.39,33891.0,123.2231,123.3907,123.0927,123.279,33891.0
2023-04-05 12:05:00,132.4,132.69,132.4,132.55,24036.0,123.2883,123.5583,123.2883,123.4279,24036.0
2023-04-05 12:10:00,132.61,132.61,132.24,132.47,30795.0,123.4838,123.4838,123.1393,123.3534,30795.0
2023-04-05 12:15:00,132.49,132.52,131.86,131.89,33494.0,123.3721,123.4,122.7854,122.8134,33494.0
2023-04-05 12:20:00,131.9,132.03,131.8,131.87,23279.0,122.8227,122.9437,122.7296,122.7947,23279.0
2023-04-05 12:25:00,131.86,132.15,131.39,131.9,62416.0,122.7854,123.0555,122.3478,122.8227,62416.0
2023-04-05 12:30:00,131.74,131.79,131.43,131.69,29330.0,122.6737,122.7202,122.385,122.6271,29330.0
2023-04-05 12:35:00,131.75,131.99,131.53,131.57,21190.0,122.683,122.9065,122.4781,122.5154,21190.0
2023-04-05 12:40:00,131.53,131.6,131.37,131.58,29363.0,122.4781,122.5433,122.3292,122.5247,29363.0
2023-04-05 12:45:00,131.58,131.64,131.45,131.56,25628.0,122.5247,122.5806,122.4036,122.5061,25628.0
2023-04-05 12:50:00,131.59,131.62,131.42,131.42,13986.0,122.534,122.5619,122.3757,122.3757,13986.0
2023-04-05 12:55:00,131.39,131.59,131.34,131.55,17434.0,122.3478,122.534,122.3012,122.4968,17434.0
2023-04-05 13:00:00,131.51,132.0,131.51,132.0,19603.0,122.4595,122.9158,122.4595,122.9158,19603.0
2023-04-05 13:05:00,132.04,132.54,132.0,132.38,42144.0,122.953,123.4186,122.9158,123.2696,42144.0
2023-04-05 13:10:00,132.33,132.95,132.32,132.91,45535.0,123.2231,123.8004,123.2138,123.7632,45535.0
2023-04-05 13:15:00,132.93,133.32,132.93,133.31,42404.0,123.7818,124.145,123.7818,124.1356,42404.0
2023-04-05 13:20:00,133.31,133.33,132.91,133.31,38870.0,124.1356,124.1543,123.7632,124.1356,38870.0
2023-04-05 13:25:00,133.3,133.58,133.14,133.16,35212.0,124.1263,124.3871,123.9773,123.996,35212.0
2023-04-05 13:30:00,133.13,133.49,133.13,133.46,19615.0,123.968,124.3033,123.968,124.2753,19615.0
2023-04-05 13:35:00,133.44,133.51,133.05,133.12,35147.0,124.2567,124.3219,123.8935,123.9587,35147.0
2023-04-05 13:40:00,133.1,133.11,132.83,132.89,22395.0,123.9401,123.9494,123.6887,123.7445,22395.0
2023-04-05 13:45:00,132.83,132.83,132.31,132.36,24744.0,123.6887,123.6887,123.2045,123.251,24744.0
2023-04-05 13:50:00,132.4,132.61,132.32,132.38,24656.0,123.2883,123.4838,123.2138,123.2696,24656.0
2023-04-05 13:55:00,132.38,132.48,132.32,132.42,28895.0,123.2696,123.3628,123.2138,123.3069,28895.0
2023-04-05 14:00:00,132.38,133.17,132.37,133.17,70736.0,123.2696,124.0053,123.2603,124.0053,70736.0
2023-04-05 14:05:00,133.15,133.42,133.07,133.38,29224.0,123.9867,124.2381,123.9122,124.2008,29224.0
2023-04-05 14:10:00,133.35,133.37,132.86,132.99,31227.0,124.1729,124.1915,123.7166,123.8377,31227.0
2023-04-05 14:15:00,132.98,133.25,132.88,133.13,29434.0,123.8284,124.0798,123.7352,123.968,29434.0
2023-04-05 14:20:00,133.09,133.2,132.86,132.96,27698.0,123.9308,124.0332,123.7166,123.8097,27698.0
2023-04-05 14:25:00,132.98,133.34,132.97,133.26,36879.0,123.8284,124.1636,123.819,124.0891,36879.0
2023-04-05 14:30:00,133.33,133.45,133.17,133.37,27831.0,124.1543,124.266,124.0053,124.1915,27831.0
2023-04-05 14:35:00,133.37,133.62,133.32,133.35,32838.0,124.1915,124.4243,124.145,124.1729,32838.0
2023-04-05 14:40:00,133.37,133.59,133.28,133.42,20388.0,124.1915,124.3964,124.1077,124.2381,20388.0
2023-04-05 14:45:00,133.46,133.56,133.15,133.22,32172.0,124.2753,124.3684,123.9867,124.0518,32172.0
2023-04-05 14:50:00,133.23,133.59,133.23,133.57,29184.0,124.0611,124.3964,124.0611,124.3777,29184.0
2023-04-05 14:55:00,133.58,133.79,133.51,133.79,35801.0,124.3871,124.5826,124.3219,124.5826,35801.0
2023-04-05 15:00:00,133.8,134.01,133.73,133.89,53427.0,124.5919,124.7875,124.5267,124.6757,53427.0
2023-04-05 15:05:00,133.91,134.25,133.9,134.19,38352.0,124.6943,125.011,124.685,124.9551,38352.0
2023-04-05 15:10:00,134.23,134.33,134.08,134.28,43234.0,124.9923,125.0854,124.8526,125.0389,43234.0
2023-04-05 15:15:00,134.3,134.51,134.28,134.31,35859.0,125.0575,125.2531,125.0389,125.0668,35859.0
2023-04-05 15:20:00,134.31,134.57,134.09,134.45,45894.0,125.0668,125.3089,124.862,125.1972,45894.0
2023-04-05 15:25:00,134.47,135.1,134.47,135.01,78197.0,125.2158,125.8025,125.2158,125.7186,78197.0
2023-04-05 15:30:00,135.02,135.14,134.69,135.12,124008.0,125.728,125.8397,125.4207,125.8211,124008.0
2023-04-05 15:35:00,135.15,135.54,135.11,135.41,128080.0,125.849,126.2122,125.8118,126.0911,128080.0
2023-04-05 15:40:00,135.41,135.72,135.33,135.37,112881.0,126.0911,126.3798,126.0166,126.0539,112881.0
2023-04-05 15:45:00,135.37,135.4,134.8,134.85,159438.0,126.0539,126.0818,125.5231,125.5697,159438.0
2023-04-05 15:50:00,134.87,135.45,134.87,135.27,201407.0,125.5883,126.1284,125.5883,125.9608,201407.0
2023-04-05 15:55:00,135.29,135.4,134.77,135.02,403979.0,125.9794,126.0818,125.4952,125.728,403979.0
2023-04-06 09:30:00,135.51,135.95,133.6,134.43,102537.0,126.1842,126.594,124.4057,125.1786,102537.0
2023-04-06 09:35:00,134.43,134.55,134.03,134.5,47025.0,125.1786,125.2903,124.8061,125.2437,47025.0
2023-04-06 09:40:00,134.53,134.76,134.18,134.26,56397.0,125.2717,125.4859,124.9458,125.0203,56397.0
2023-04-06 09:45:00,134.23,134.35,133.13,133.62,52054.0,124.9923,125.1041,123.968,124.4243,52054.0
2023-04-06 09:50:00,133.67,134.05,133.59,133.64,31752.0,124.4709,124.8247,124.3964,124.4429,31752.0
2023-04-06 09:55:00,133.65,134.5,133.64,134.0,29852.0,124.4522,125.2437,124.4429,124.7782,29852.0
2023-04-06 10:00:00,134.14,134.33,133.89,133.95,22814.0,124.9085,125.0854,124.6757,124.7316,22814.0
2023-04-06 10:05:00,133.96,134.29,133.57,133.86,26114.0,124.7409,125.0482,124.3777,124.6478,26114.0
2023-04-06 10:10:00,133.78,133.97,133.34,133.35,18492.0,124.5733,124.7502,124.1636,124.1729,18492.0
2023-04-06 10:15:00,133.35,134.21,133.31,134.11,22466.0,124.1729,124.9737,124.1356,124.8806,22466.0
2023-04-06 10:20:00,134.07,134.1,133.26,133.35,25650.0,124.8433,124.8713,124.0891,124.1729,25650.0
2023-04-06 10:25:00,133.32,133.58,133.17,133.37,19190.0,124.145,124.3871,124.0053,124.1915,19190.0
2023-04-06 10:30:00,133.4,133.45,133.16,133.25,16692.0,124.2194,124.266,123.996,124.0798,16692.0
2023-04-06 10:35:00,133.26,133.32,132.43,132.55,34295.0,124.0891,124.145,123.3162,123.4279,34295.0
2023-04-06 10:40:00,132.56,132.62,132.0,132.16,27104.0,123.4373,123.4931,122.9158,123.0648,27104.0
2023-04-06 10:45:00,132.13,132.53,131.92,132.17,48420.0,123.0368,123.4093,122.8413,123.0741,48420.0
2023-04-06 10:50:00,132.2,132.73,132.12,132.52,34581.0,123.102,123.5956,123.0275,123.4,34581.0
2023-04-06 10:55:00,132.4,132.81,132.39,132.63,28035.0,123.2883,123.6701,123.279,123.5024,28035.0
2023-04-06 11:00:00,132.64,132.79,132.47,132.76,18237.0,123.5118,123.6514,123.3534,123.6235,18237.0
2023-04-06 11:05:00,132.7,132.97,132.65,132.77,17503.0,123.5676,123.819,123.5211,123.6328,17503.0
2023-04-06 11:10:00,132.78,132.96,132.69,132.71,16673.0,123.6421,123.8097,123.5583,123.5769,16673.0
2023-04-06 11:15:00,132.68,132.73,132.36,132.38,26297.0,123.549,123.5956,123.251,123.2696,26297.0
2023-04-06 11:20:00,132.39,132.4,132.16,132.22,11602.0,123.279,123.2883,123.0648,123.1207,11602.0
2023-04-06 11:25:00,132.19,132.49,132.13,132.45,21927.0,123.0927,123.3721,123.0368,123.3348,21927.0
2023-04-06 11:30:00,132.47,132.62,132.41,132.5,30034.0,123.3534,123.4931,123.2976,123.3814,30034.0
2023-04-06 11:35:00,132.49,132.82,132.49,132.72,12352.0,123.3721,123.6794,123.3721,123.5862,12352.0
2023-04-06 11:40:00,132.81,132.89,132.71,132.75,17023.0,123.6701,123.7445,123.5769,123.6142,17023.0
2023-04-06 11:45:00,132.8,132.99,132.59,132.91,14241.0,123.6607,123.8377,123.4652,123.7632,14241.0
2023-04-06 11:50:00,132.94,133.17,132.75,133.16,10904.0,123.7911,124.0053,123.6142,123.996,10904.0
2023-04-06 11:55:00,133.22,133.42,133.22,133.37,47604.0,124.0518,124.2381,124.0518,124.1915,47604.0
2023-04-06 12:00:00,133.41,133.45,133.09,133.21,35580.0,124.2288,124.266,123.9308,124.0425,35580.0
2023-04-06 12:05:00,133.2,133.54,133.2,133.49,13772.0,124.0332,124.3498,124.0332,124.3033,13772.0
2023-04-06 12:10:00,133.5,133.62,133.29,133.48,10228.0,124.3126,124.4243,124.117,124.2939,10228.0
2023-04-06 12:15:00,133.51,133.58,133.32,133.43,11344.0,124.3219,124.3871,124.145,124.2474,11344.0
2023-04-06 12:20:00,133.38,133.45,133.28,133.34,12127.0,124.2008,124.266,124.1077,124.1636,12127.0
2023-04-06 12:25:00,133.37,133.42,133.15,133.22,12619.0,124.1915,124.2381,123.9867,124.0518,12619.0
2023-04-06 12:30:00,133.19,133.51,133.16,133.47,11738.0,124.0239,124.3219,123.996,124.2846,11738.0
2023-04-06 12:35:00,133.53,133.57,133.41,133.41,5878.0,124.3405,124.3777,124.2288,124.2288,5878.0
2023-04-06 12:40:00,133.37,133.43,133.27,133.29,8507.0,124.1915,124.2474,124.0984,124.117,8507.0
2023-04-06 12:45:00,133.32,133.36,133.09,133.14,9254.0,124.145,124.1822,123.9308,123.9773,9254.0
2023-04-06 12:50:00,133.12,133.21,132.91,132.93,16653.0,123.9587,124.0425,123.7632,123.7818,16653.0
2023-04-06 12:55:00,132.93,132.98,132.62,132.62,19023.0,123.7818,123.8284,123.4931,123.4931,19023.0
2023-04-06 13:00:00,132.66,132.69,132.38,132.41,14411.0,123.5304,123.5583,123.2696,123.2976,14411.0
2023-04-06 13:05:00,132.38,132.61,132.28,132.52,11621.0,123.2696,123.4838,123.1765,123.4,11621.0
2023-04-06 13:10:00,132.5,132.66,132.42,132.63,16762.0,123.3814,123.5304,123.3069,123.5024,16762.0
2023-04-06 13:15:00,132.63,132.71,132.47,132.52,12269.0,123.5024,123.5769,123.3534,123.4,12269.0
2023-04-06 13:20:00,132.52,132.78,132.51,132.73,11164.0,123.4,123.6421,123.3907,123.5956,11164.0
2023-04-06 13:25:00,132.68,132.77,132.65,132.73,7663.0,123.549,123.6328,123.5211,123.5956,7663.0
2023-04-06 13:30:00,132.76,133.03,132.71,132.89,25454.0,123.6235,123.8749,123.5769,123.7445,25454.0
2023-04-06 13:35:00,132.91,133.27,132.91,133.13,11927.0,123.7632,124.0984,123.7632,123.968,11927.0
2023-04-06 13:40:00,133.07,133.07,132.8,132.82,10196.0,123.9122,123.9122,123.6607,123.6794,10196.0
2023-04-06 13:45:00,132.78,132.78,132.6,132.63,10222.0,123.6421,123.6421,123.4745,123.5024,10222.0
2023-04-06 13:50:00,132.6,132.61,132.27,132.38,24735.0,123.4745,123.4838,123.1672,123.2696,24735.0
2023-04-06 13:55:00,132.39,132.44,132.23,132.42,14035.0,123.279,123.3255,123.13,123.3069,14035.0
2023-04-06 14:00:00,132.52,132.53,132.28,132.31,10719.0,123.4,123.4093,123.1765,123.2045,10719.0
2023-04-06 14:05:00,132.35,132.61,132.31,132.58,15517.0,123.2417,123.4838,123.2045,123.4559,15517.0
2023-04-06 14:10:00,132.57,132.86,132.57,132.85,26043.0,123.4466,123.7166,123.4466,123.7073,26043.0
2023-04-06 14:15:00,132.88,133.12,132.88,133.08,13014.0,123.7352,123.9587,123.7352,123.9215,13014.0
2023-04-06 14:20:00,133.08,133.26,133.05,133.15,14602.0,123.9215,124.0891,123.8935,123.9867,14602.0
2023-04-06 14:25:00,133.16,133.53,133.16,133.43,13669.0,123.996,124.3405,123.996,124.2474,13669.0
2023-04-06 14:30:00,133.42,133.47,133.28,133.34,17071.0,124.2381,124.2846,124.1077,124.1636,17071.0
2023-04-06 14:35:00,133.32,133.37,133.11,133.17,21341.0,124.145,124.1915,123.9494,124.0053,21341.0
2023-04-06 14:40:00,133.18,133.19,132.99,133.01,14154.0,124.0146,124.0239,123.8377,123.8563,14154.0
2023-04-06 14:45:00,133.04,133.23,132.92,133.2,15386.0,123.8842,124.0611,123.7725,124.0332,15386.0
2023-04-06 14:50:00,133.24,133.25,133.06,133.11,12047.0,124.0705,124.0798,123.9028,123.9494,12047.0
2023-04-06 14:55:00,133.1,133.1,132.96,133.02,22313.0,123.9401,123.9401,123.8097,123.8656,22313.0
2023-04-06 15:00:00,133.02,133.22,132.97,133.07,22190.0,123.8656,124.0518,123.819,123.9122,22190.0
2023-04-06 15:05:00,133.08,133.18,132.98,133.0,19969.0,123.9215,124.0146,123.8284,123.847,19969.0
2023-04-06 15:10:00,132.99,133.0,132.56,132.76,24425.0,123.8377,123.847,123.4373,123.6235,24425.0
2023-04-06 15:15:00,132.76,132.83,132.59,132.75,26494.0,123.6235,123.6887,123.4652,123.6142,26494.0
2023-04-06 15:20:00,132.74,132.76,132.2,132.21,28825.0,123.6049,123.6235,123.102,123.1113,28825.0
2023-04-06 15:25:00,132.22,132.38,132.05,132.36,30377.0,123.1207,123.2696,122.9624,123.251,30377.0
2023-04-06 15:30:00,132.39,132.59,132.37,132.58,38180.0,123.279,123.4652,123.2603,123.4559,38180.0
2023-04-06 15:35:00,132.6,132.83,132.55,132.62,35659.0,123.4745,123.6887,123.4279,123.4931,35659.0
2023-04-06 15:40:00,132.61,132.61,132.31,132.36,32702.0,123.4838,123.4838,123.2045,123.251,32702.0
2023-04-06 15:45:00,132.36,132.57,132.33,132.52,54526.0,123.251,123.4466,123.2231,123.4,54526.0
2023-04-06 15:50:00,132.56,132.61,132.41,132.45,86711.0,123.4373,123.4838,123.2976,123.3348,86711.0
2023-04-06 15:55:00,132.47,132.72,132.4,132.59,174365.0,123.3534,123.5862,123.2883,123.4652,174365.0
2023-04-10 09:30:00,133.01,134.96,132.96,134.79,74865.0,123.8563,125.6721,123.8097,125.5138,74865.0
2023-04-10 09:35:00,134.81,135.49,134.7,135.37,38619.0,125.5324,126.1656,125.43,126.0539,38619.0
2023-04-10 09:40:00,135.49,136.07,135.34,135.84,44931.0,126.1656,126.7057,126.0259,126.4915,44931.0
2023-04-10 09:45:00,135.87,135.91,135.34,135.34,50409.0,126.5195,126.5567,126.0259,126.0259,50409.0
2023-04-10 09:50:00,135.25,135.8,135.06,135.19,25086.0,125.9421,126.4543,125.7652,125.8863,25086.0
2023-04-10 09:55:00,135.15,135.29,134.71,134.85,20669.0,125.849,125.9794,125.4393,125.5697,20669.0
2023-04-10 10:00:00,134.81,135.15,134.72,134.82,19799.0,125.5324,125.849,125.4486,125.5417,19799.0
2023-04-10 10:05:00,134.9,135.31,134.8,135.24,21569.0,125.6162,125.998,125.5231,125.9328,21569.0
2023-04-10 10:10:00,135.2,135.2,134.79,134.93,24775.0,125.8956,125.8956,125.5138,125.6442,24775.0
2023-04-10 10:15:00,134.92,135.05,134.75,134.87,20773.0,125.6348,125.7559,125.4765,125.5883,20773.0
2023-04-10 10:20:00,134.85,134.98,134.61,134.87,14308.0,125.5697,125.6907,125.3462,125.5883,14308.0
2023-04-10 10:25:00,134.83,135.05,134.5,134.96,17793.0,125.551,125.7559,125.2437,125.6721,17793.0
2023-04-10 10:30:00,135.03,135.33,134.93,135.0,18738.0,125.7373,126.0166,125.6442,125.7093,18738.0
2023-04-10 10:35:00,135.06,135.47,135.05,135.27,19388.0,125.7652,126.147,125.7559,125.9608,19388.0
2023-04-10 10:40:00,135.3,135.31,134.75,135.02,21299.0,125.9887,125.998,125.4765,125.728,21299.0
2023-04-10 10:45:00,135.0,135.0,134.46,134.51,31189.0,125.7093,125.7093,125.2065,125.2531,31189.0
2023-04-10 10:50:00,134.52,134.76,134.4,134.51,34484.0,125.2624,125.4859,125.1506,125.2531,34484.0
2023-04-10 10:55:00,134.49,134.79,134.43,134.43,11304.0,125.2344,125.5138,125.1786,125.1786,11304.0
2023-04-10 11:00:00,134.42,134.78,134.36,134.64,11808.0,125.1693,125.5045,125.1134,125.3741,11808.0
2023-04-10 11:05:00,134.69,134.75,134.52,134.59,9671.0,125.4207,125.4765,125.2624,125.3276,9671.0
2023-04-10 11:10:00,134.6,134.84,134.57,134.79,22777.0,125.3369,125.5603,125.3089,125.5138,22777.0
2023-04-10 11:15:00,134.79,134.98,134.5,134.98,16735.0,125.5138,125.6907,125.2437,125.6907,16735.0
2023-04-10 11:20:00,134.97,134.97,134.58,134.58,7249.0,125.6814,125.6814,125.3182,125.3182,7249.0
2023-04-10 11:25:00,134.44,134.86,134.4,134.76,10545.0,125.1879,125.579,125.1506,125.4859,10545.0
2023-04-10 11:30:00,134.74,135.06,134.7,135.06,10831.0,125.4672,125.7652,125.43,125.7652,10831.0
2023-04-10 11:35:00,135.05,135.08,134.74,134.89,6951.0,125.7559,125.7838,125.4672,125.6069,6951.0
2023-04-10 11:40:00,134.9,134.93,134.39,134.42,9777.0,125.6162,125.6442,125.1413,125.1693,9777.0
2023-04-10 11:45:00,134.43,134.71,134.43,134.56,5210.0,125.1786,125.4393,125.1786,125.2996,5210.0
2023-04-10 11:50:00,134.59,134.62,134.43,134.55,8029.0,125.3276,125.3555,125.1786,125.2903,8029.0
2023-04-10 11:55:00,134.48,134.53,134.29,134.37,9154.0,125.2251,125.2717,125.0482,125.1227,9154.0
2023-04-10 12:00:00,134.41,134.52,134.25,134.5,8697.0,125.1599,125.2624,125.011,125.2437,8697.0
2023-04-10 12:05:00,134.54,134.56,134.29,134.31,9156.0,125.281,125.2996,125.0482,125.0668,9156.0
2023-04-10 12:10:00,134.3,134.57,134.24,134.54,6069.0,125.0575,125.3089,125.0016,125.281,6069.0
2023-04-10 12:15:00,134.57,134.63,134.46,134.5,11461.0,125.3089,125.3648,125.2065,125.2437,11461.0
2023-04-10 12:20:00,134.5,134.68,134.49,134.59,5796.0,125.2437,125.4114,125.2344,125.3276,5796.0
2023-04-10 12:25:00,134.54,134.71,134.43,134.67,5507.0,125.281,125.4393,125.1786,125.402,5507.0
2023-04-10 12:30:00,134.69,134.78,134.6,134.64,4941.0,125.4207,125.5045,125.3369,125.3741,4941.0
2023-04-10 12:35:00,134.66,134.75,134.62,134.74,5791.0,125.3927,125.4765,125.3555,125.4672,5791.0
2023-04-10 12:40:00,134.64,134.66,134.5,134.59,5395.0,125.3741,125.3927,125.2437,125.3276,5395.0
2023-04-10 12:45:00,134.59,134.74,134.49,134.49,4586.0,125.3276,125.4672,125.2344,125.2344,4586.0
2023-04-10 12:50:00,134.48,134.52,134.25,134.37,7332.0,125.2251,125.2624,125.011,125.1227,7332.0
2023-04-10 12:55:00,134.35,134.48,134.34,134.44,7461.0,125.1041,125.2251,125.0948,125.1879,7461.0
2023-04-10 13:00:00,134.46,134.46,134.19,134.27,7660.0,125.2065,125.2065,124.9551,125.0296,7660.0
2023-04-10 13:05:00,134.25,134.43,134.18,134.36,6633.0,125.011,125.1786,124.9458,125.1134,6633.0
2023-04-10 13:10:00,134.31,134.53,134.26,134.31,6137.0,125.0668,125.2717,125.0203,125.0668,6137.0
2023-04-10 13:15:00,134.3,134.39,134.29,134.31,4547.0,125.0575,125.1413,125.0482,125.0668,4547.0
2023-04-10 13:20:00,134.32,134.48,134.09,134.14,7704.0,125.0761,125.2251,124.862,124.9085,7704.0
2023-04-10 13:25:00,134.15,134.3,134.13,134.28,6133.0,124.9178,125.0575,124.8992,125.0389,6133.0
2023-04-10 13:30:00,134.27,134.35,134.21,134.34,7303.0,125.0296,125.1041,124.9737,125.0948,7303.0
2023-04-10 13:35:00,134.31,134.35,134.05,134.25,7038.0,125.0668,125.1041,124.8247,125.011,7038.0
2023-04-10 13:40:00,134.27,134.37,134.2,134.31,7019.0,125.0296,125.1227,124.9644,125.0668,7019.0
2023-04-10 13:45:00,134.36,134.47,134.28,134.46,6610.0,125.1134,125.2158,125.0389,125.2065,6610.0
2023-04-10 13:50:00,134.45,134.5,134.29,134.39,9486.0,125.1972,125.2437,125.0482,125.1413,9486.0
2023-04-10 13:55:00,134.41,134.42,134.33,134.33,5113.0,125.1599,125.1693,125.0854,125.0854,5113.0
2023-04-10 14:00:00,134.35,134.71,134.32,134.64,25690.0,125.1041,125.4393,125.0761,125.3741,25690.0
2023-04-10 14:05:00,134.67,134.75,134.56,134.6,6701.0,125.402,125.4765,125.2996,125.3369,6701.0
2023-04-10 14:10:00,134.59,135.0,134.59,134.96,6361.0,125.3276,125.7093,125.3276,125.6721,6361.0
2023-04-10 14:15:00,134.95,135.11,134.92,135.01,14523.0,125.6628,125.8118,125.6348,125.7186,14523.0
2023-04-10 14:20:00,135.01,135.01,134.78,134.83,7911.0,125.7186,125.7186,125.5045,125.551,7911.0
2023-04-10 14:25:00,134.84,134.89,134.72,134.79,7363.0,125.5603,125.6069,125.4486,125.5138,7363.0
2023-04-10 14:30:00,134.84,135.02,134.74,134.83,8989.0,125.5603,125.728,125.4672,125.551,8989.0
2023-04-10 14:35:00,134.83,134.83,134.69,134.75,4175.0,125.551,125.551,125.4207,125.4765,4175.0
2023-04-10 14:40:00,134.75,134.95,134.7,134.82,9213.0,125.4765,125.6628,125.43,125.5417,9213.0
2023-04-10 14:45:00,134.78,134.85,134.75,134.81,10798.0,125.5045,125.5697,125.4765,125.5324,10798.0
2023-04-10 14:50:00,134.78,134.79,134.65,134.77,6113.0,125.5045,125.5138,125.3834,125.4952,6113.0
2023-04-10 14:55:00,134.8,134.86,134.73,134.85,9805.0,125.5231,125.579,125.4579,125.5697,9805.0
2023-04-10 15:00:00,134.82,135.04,134.78,134.99,11279.0,125.5417,125.7466,125.5045,125.7,11279.0
2023-04-10 15:05:00,134.98,135.05,134.91,135.0,7820.0,125.6907,125.7559,125.6255,125.7093,7820.0
2023-04-10 15:10:00,135.01,135.04,134.79,134.89,8319.0,125.7186,125.7466,125.5138,125.6069,8319.0
2023-04-10 15:15:00,134.9,135.07,134.88,134.99,12311.0,125.6162,125.7745,125.5976,125.7,12311.0
2023-04-10 15:20:00,134.97,135.18,134.96,135.05,20625.0,125.6814,125.8769,125.6721,125.7559,20625.0
2023-04-10 15:25:00,135.03,135.25,135.0,135.2,16744.0,125.7373,125.9421,125.7093,125.8956,16744.0
2023-04-10 15:30:00,135.22,135.38,135.16,135.22,25148.0,125.9142,126.0632,125.8583,125.9142,25148.0
2023-04-10 15:35:00,135.23,135.39,135.06,135.16,41050.0,125.9235,126.0725,125.7652,125.8583,41050.0
2023-04-10 15:40:00,135.17,135.38,135.17,135.27,20490.0,125.8676,126.0632,125.8676,125.9608,20490.0
2023-04-10 15:45:00,135.24,135.25,135.03,135.17,27833.0,125.9328,125.9421,125.7373,125.8676,27833.0
2023-04-10 15:50:00,135.22,135.29,134.91,134.96,31481.0,125.9142,125.9794,125.6255,125.6721,31481.0
2023-04-10 15:55:00,134.97,135.16,134.91,135.09,148280.0,125.6814,125.8583,125.6255,125.7931,148280.0
2023-04-11 09:30:00,136.54,136.54,135.37,135.61,66435.0,127.1434,127.1434,126.0539,126.2774,66435.0
2023-04-11 09:35:00,135.69,136.19,135.59,135.9,25638.0,126.3519,126.8174,126.2587,126.5474,25638.0
2023-04-11 09:40:00,135.95,136.64,135.86,136.22,56376.0,126.594,127.2365,126.5102,126.8454,56376.0
2023-04-11 09:45:00,136.48,136.72,136.24,136.27,15348.0,127.0875,127.311,126.864,126.8919,15348.0
2023-04-11 09:50:00,136.24,136.28,135.82,135.83,20380.0,126.864,126.9012,126.4729,126.4822,20380.0
2023-04-11 09:55:00,135.87,135.93,135.38,135.47,6769.0,126.5195,126.5753,126.0632,126.147,6769.0
2023-04-11 10:00:00,135.62,135.91,135.47,135.76,37636.0,126.2867,126.5567,126.147,126.417,37636.0
2023-04-11 10:05:00,135.76,136.21,135.75,136.0,9572.0,126.417,126.8361,126.4077,126.6405,9572.0
2023-04-11 10:10:00,136.0,136.12,135.66,135.87,39494.0,126.6405,126.7523,126.3239,126.5195,39494.0
2023-04-11 10:15:00,135.91,135.98,135.75,135.83,12377.0,126.5567,126.6219,126.4077,126.4822,12377.0
2023-04-11 10:20:00,135.81,135.95,135.61,135.77,16613.0,126.4636,126.594,126.2774,126.4263,16613.0
2023-04-11 10:25:00,135.68,135.68,135.41,135.5,9395.0,126.3425,126.3425,126.0911,126.1749,9395.0
2023-04-11 10:30:00,135.48,135.64,135.47,135.53,15607.0,126.1563,126.3053,126.147,126.2029,15607.0
2023-04-11 10:35:00,135.5,135.56,135.33,135.38,22982.0,126.1749,126.2308,126.0166,126.0632,22982.0
2023-04-11 10:40:00,135.34,135.69,135.32,135.66,12580.0,126.0259,126.3519,126.0073,126.3239,12580.0
2023-04-11 10:45:00,135.63,135.83,135.41,135.77,18248.0,126.296,126.4822,126.0911,126.4263,18248.0
2023-04-11 10:50:00,135.77,135.8,135.42,135.53,6830.0,126.4263,126.4543,126.1004,126.2029,6830.0
2023-04-11 10:55:00,135.52,135.86,135.49,135.79,9493.0,126.1935,126.5102,126.1656,126.445,9493.0
2023-04-11 11:00:00,135.83,136.21,135.83,135.97,14488.0,126.4822,126.8361,126.4822,126.6126,14488.0
2023-04-11 11:05:00,135.95,136.05,135.82,135.96,6056.0,126.594,126.6871,126.4729,126.6033,6056.0
2023-04-11 11:10:00,135.88,136.2,135.87,136.17,37643.0,126.5288,126.8268,126.5195,126.7988,37643.0
2023-04-11 11:15:00,136.11,136.11,135.85,136.08,6746.0,126.7429,126.7429,126.5008,126.715,6746.0
2023-04-11 11:20:00,136.03,136.5,136.03,136.47,16402.0,126.6685,127.1061,126.6685,127.0782,16402.0
2023-04-11 11:25:00,136.47,136.68,136.4,136.59,29628.0,127.0782,127.2737,127.013,127.1899,29628.0
2023-04-11 11:30:00,136.57,136.86,136.56,136.75,27758.0,127.1713,127.4413,127.162,127.3389,27758.0
2023-04-11 11:35:00,136.72,137.3,136.67,137.29,27577.0,127.311,127.8511,127.2644,127.8417,27577.0
2023-04-11 11:40:00,137.29,137.71,137.26,137.65,38275.0,127.8417,128.2328,127.8138,128.177,38275.0
2023-04-11 11:45:00,137.65,137.99,137.63,137.96,32532.0,128.177,128.4936,128.1583,128.4656,32532.0
2023-04-11 11:50:00,137.95,138.1,137.91,138.09,37748.0,128.4563,128.596,128.4191,128.5867,37748.0
2023-04-11 11:55:00,138.03,138.06,137.79,137.85,26397.0,128.5308,128.5587,128.3073,128.3632,26397.0
2023-04-11 12:00:00,137.83,137.86,137.68,137.73,21145.0,128.3446,128.3725,128.2049,128.2515,21145.0
2023-04-11 12:05:00,137.72,137.73,137.28,137.28,12408.0,128.2421,128.2515,127.8324,127.8324,12408.0
2023-04-11 12:10:00,137.36,137.58,137.3,137.31,11875.0,127.9069,128.1118,127.8511,127.8604,11875.0
2023-04-11 12:15:00,137.29,137.5,137.21,137.46,6311.0,127.8417,128.0373,127.7672,128.0,6311.0
2023-04-11 12:20:00,137.48,137.5,137.34,137.42,8334.0,128.0187,128.0373,127.8883,127.9628,8334.0
2023-04-11 12:25:00,137.35,137.35,137.15,137.25,7120.0,127.8976,127.8976,127.7114,127.8045,7120.0
2023-04-11 12:30:00,137.23,137.3,137.14,137.28,4514.0,127.7859,127.8511,127.7021,127.8324,4514.0
2023-04-11 12:35:00,137.29,137.35,137.14,137.35,7202.0,127.8417,127.8976,127.7021,127.8976,7202.0
2023-04-11 12:40:00,137.35,137.39,136.87,136.92,10070.0,127.8976,127.9349,127.4506,127.4972,10070.0
2023-04-11 12:45:00,136.91,136.99,136.87,136.97,11853.0,127.4879,127.5624,127.4506,127.5438,11853.0
2023-04-11 12:50:00,136.97,137.22,136.97,137.16,12325.0,127.5438,127.7766,127.5438,127.7207,12325.0
2023-04-11 12:55:00,137.11,137.22,137.0,137.05,10994.0,127.6741,127.7766,127.5717,127.6183,10994.0
2023-04-11 13:00:00,137.06,137.09,136.74,136.83,14726.0,127.6276,127.6555,127.3296,127.4134,14726.0
2023-04-11 13:05:00,136.84,137.07,136.73,137.03,10799.0,127.4227,127.6369,127.3203,127.5996,10799.0
2023-04-11 13:10:00,137.04,137.13,136.92,137.08,24053.0,127.6089,127.6927,127.4972,127.6462,24053.0
2023-04-11 13:15:00,137.08,137.11,136.95,137.03,7103.0,127.6462,127.6741,127.5251,127.5996,7103.0
2023-04-11 13:20:00,137.03,137.09,136.87,136.91,6474.0,127.5996,127.6555,127.4506,127.4879,6474.0
2023-04-11 13:25:00,136.88,137.04,136.85,137.01,5243.0,127.46,127.6089,127.432,127.581,5243.0
2023-04-11 13:30:00,137.04,137.06,136.89,137.01,17468.0,127.6089,127.6276,127.4693,127.581,17468.0
2023-04-11 13:35:00,137.0,137.0,136.72,136.83,15700.0,127.5717,127.5717,127.311,127.4134,15700.0
2023-04-11 13:40:00,136.81,136.92,136.79,136.86,9520.0,127.3948,127.4972,127.3761,127.4413,9520.0
2023-04-11 13:45:00,136.87,136.89,136.78,136.88,9838.0,127.4506,127.4693,127.3668,127.46,9838.0
2023-04-11 13:50:00,136.92,136.95,136.75,136.75,6956.0,127.4972,127.5251,127.3389,127.3389,6956.0
2023-04-11 13:55:00,136.75,136.92,136.69,136.83,8992.0,127.3389,127.4972,127.283,127.4134,8992.0
2023-04-11 14:00:00,136.86,137.25,136.86,137.25,13197.0,127.4413,127.8045,127.4413,127.8045,13197.0
2023-04-11 14:05:00,137.29,137.5,137.29,137.42,19342.0,127.8417,128.0373,127.8417,127.9628,19342.0
2023-04-11 14:10:00,137.4,137.44,137.28,137.28,6903.0,127.9442,127.9814,127.8324,127.8324,6903.0
2023-04-11 14:15:00,137.3,137.41,137.3,137.32,5242.0,127.8511,127.9535,127.8511,127.8697,5242.0
2023-04-11 14:20:00,137.34,137.38,137.25,137.26,8094.0,127.8883,127.9255,127.8045,127.8138,8094.0
2023-04-11 14:25:00,137.25,137.26,137.13,137.24,5636.0,127.8045,127.8138,127.6927,127.7952,5636.0
2023-04-11 14:30:00,137.25,137.25,136.99,137.02,27663.0,127.8045,127.8045,127.5624,127.5903,27663.0
2023-04-11 14:35:00,137.01,137.12,136.79,136.81,37882.0,127.581,127.6834,127.3761,127.3948,37882.0
2023-04-11 14:40:00,136.82,136.86,136.58,136.63,10131.0,127.4041,127.4413,127.1806,127.2272,10131.0
2023-04-11 14:45:00,136.61,136.67,136.34,136.39,6425.0,127.2085,127.2644,126.9571,127.0037,6425.0
2023-04-11 14:50:00,136.35,136.39,136.05,136.39,80028.0,126.9664,127.0037,126.6871,127.0037,80028.0
2023-04-11 14:55:00,136.43,136.61,136.4,136.57,9787.0,127.0409,127.2085,127.013,127.1713,9787.0
2023-04-11 15:00:00,136.59,136.77,136.58,136.65,13877.0,127.1899,127.3575,127.1806,127.2458,13877.0
2023-04-11 15:05:00,136.66,136.68,136.54,136.57,24228.0,127.2551,127.2737,127.1434,127.1713,24228.0
2023-04-11 15:10:00,136.56,136.62,136.4,136.46,12290.0,127.162,127.2178,127.013,127.0689,12290.0
2023-04-11 15:15:00,136.47,136.59,136.46,136.55,9697.0,127.0782,127.1899,127.0689,127.1527,9697.0
2023-04-11 15:20:00,136.55,136.78,136.51,136.61,11703.0,127.1527,127.3668,127.1154,127.2085,11703.0
2023-04-11 15:25:00,136.64,136.81,136.63,136.77,13096.0,127.2365,127.3948,127.2272,127.3575,13096.0
2023-04-11 15:30:00,136.77,136.9,136.73,136.87,17729.0,127.3575,127.4786,127.3203,127.4506,17729.0
2023-04-11 15:35:00,136.9,137.0,136.58,136.59,24037.0,127.4786,127.5717,127.1806,127.1899,24037.0
2023-04-11 15:40:00,136.54,136.76,136.54,136.68,22683.0,127.1434,127.3482,127.1434,127.2737,22683.0
2023-04-11 15:45:00,136.71,136.71,136.33,136.55,34846.0,127.3017,127.3017,126.9478,127.1527,34846.0
2023-04-11 15:50:00,136.59,136.64,136.41,136.47,43828.0,127.1899,127.2365,127.0223,127.0782,43828.0
2023-04-11 15:55:00,136.5,136.8,136.33,136.76,176524.0,127.1061,127.3855,126.9478,127.3482,176524.0
2023-04-12 09:30:00,136.62,137.25,136.02,136.63,59717.0,127.2178,127.8045,126.6591,127.2272,59717.0
2023-04-12 09:35:00,136.43,136.45,135.69,135.85,27810.0,127.0409,127.0595,126.3519,126.5008,27810.0
2023-04-12 09:40:00,136.0,136.17,135.02,135.2,66594.0,126.6405,126.7988,125.728,125.8956,66594.0
2023-04-12 09:45:00,135.2,135.72,134.9,135.1,34722.0,125.8956,126.3798,125.6162,125.8025,34722.0
2023-04-12 09:50:00,135.06,135.07,134.59,134.89,51791.0,125.7652,125.7745,125.3276,125.6069,51791.0
2023-04-12 09:55:00,134.88,135.42,134.55,134.62,39025.0,125.5976,126.1004,125.2903,125.3555,39025.0
2023-04-12 10:00:00,134.58,134.73,134.18,134.58,59817.0,125.3182,125.4579,124.9458,125.3182,59817.0
2023-04-12 10:05:00,134.62,135.17,134.62,135.14,20069.0,125.3555,125.8676,125.3555,125.8397,20069.0
2023-04-12 10:10:00,135.19,135.32,134.92,135.13,14787.0,125.8863,126.0073,125.6348,125.8304,14787.0
2023-04-12 10:15:00,135.15,135.17,134.61,134.68,43537.0,125.849,125.8676,125.3462,125.4114,43537.0
2023-04-12 10:20:00,134.68,135.25,134.47,135.0,30410.0,125.4114,125.9421,125.2158,125.7093,30410.0
2023-04-12 10:25:00,134.99,135.21,134.59,135.05,27809.0,125.7,125.9049,125.3276,125.7559,27809.0
2023-04-12 10:30:00,135.0,135.12,134.26,134.32,90326.0,125.7093,125.8211,125.0203,125.0761,90326.0
2023-04-12 10:35:00,134.26,134.29,133.77,133.84,38943.0,125.0203,125.0482,124.564,124.6292,38943.0
2023-04-12 10:40:00,133.85,134.11,133.63,133.66,46397.0,124.6385,124.8806,124.4336,124.4616,46397.0
2023-04-12 10:45:00,133.64,134.37,133.59,134.33,26406.0,124.4429,125.1227,124.3964,125.0854,26406.0
2023-04-12 10:50:00,134.27,134.5,134.04,134.13,25567.0,125.0296,125.2437,124.8154,124.8992,25567.0
2023-04-12 10:55:00,134.05,134.21,133.81,133.9,19532.0,124.8247,124.9737,124.6012,124.685,19532.0
2023-04-12 11:00:00,133.85,134.17,133.85,133.95,14272.0,124.6385,124.9365,124.6385,124.7316,14272.0
2023-04-12 11:05:00,133.92,134.17,133.81,134.02,10693.0,124.7037,124.9365,124.6012,124.7968,10693.0
2023-04-12 11:10:00,133.95,134.2,133.92,134.14,9300.0,124.7316,124.9644,124.7037,124.9085,9300.0
2023-04-12 11:15:00,134.2,134.31,134.06,134.23,12415.0,124.9644,125.0668,124.834,124.9923,12415.0
2023-04-12 11:20:00,134.27,134.61,134.25,134.6,12951.0,125.0296,125.3462,125.011,125.3369,12951.0
2023-04-12 11:25:00,134.63,134.9,134.52,134.88,10590.0,125.3648,125.6162,125.2624,125.5976,10590.0
2023-04-12 11:30:00,134.93,135.02,134.63,134.7,15348.0,125.6442,125.728,125.3648,125.43,15348.0
2023-04-12 11:35:00,134.72,134.76,134.5,134.66,10615.0,125.4486,125.4859,125.2437,125.3927,10615.0
2023-04-12 11:40:00,134.65,134.85,134.56,134.85,6074.0,125.3834,125.5697,125.2996,125.5697,6074.0
2023-04-12 11:45:00,134.83,134.92,134.75,134.78,9308.0,125.551,125.6348,125.4765,125.5045,9308.0
2023-04-12 11:50:00,134.79,134.88,134.64,134.7,7877.0,125.5138,125.5976,125.3741,125.43,7877.0
2023-04-12 11:55:00,134.71,134.78,134.5,134.73,12010.0,125.4393,125.5045,125.2437,125.4579,12010.0
2023-04-12 12:00:00,134.71,134.86,134.54,134.59,6017.0,125.4393,125.579,125.281,125.3276,6017.0
2023-04-12 12:05:00,134.6,134.75,134.57,134.71,8597.0,125.3369,125.4765,125.3089,125.4393,8597.0
2023-04-12 12:10:00,134.64,135.04,134.64,134.93,19306.0,125.3741,125.7466,125.3741,125.6442,19306.0
2023-04-12 12:15:00,134.94,135.03,134.8,134.94,8308.0,125.6535,125.7373,125.5231,125.6535,8308.0
2023-04-12 12:20:00,134.95,134.95,134.69,134.87,10585.0,125.6628,125.6628,125.4207,125.5883,10585.0
2023-04-12 12:25:00,134.89,135.03,134.82,135.01,7770.0,125.6069,125.7373,125.5417,125.7186,7770.0
2023-04-12 12:30:00,135.03,135.25,135.03,135.23,15507.0,125.7373,125.9421,125.7373,125.9235,15507.0
2023-04-12 12:35:00,135.26,135.37,135.14,135.19,11074.0,125.9514,126.0539,125.8397,125.8863,11074.0
2023-04-12 12:40:00,135.18,135.37,135.16,135.28,8769.0,125.8769,126.0539,125.8583,125.9701,8769.0
2023-04-12 12:45:00,135.3,135.46,135.29,135.42,10186.0,125.9887,126.1377,125.9794,126.1004,10186.0
2023-04-12 12:50:00,135.43,135.56,135.42,135.55,7889.0,126.1097,126.2308,126.1004,126.2215,7889.0
2023-04-12 12:55:00,135.53,135.63,135.44,135.57,14539.0,126.2029,126.296,126.1191,126.2401,14539.0
2023-04-12 13:00:00,135.56,135.71,135.55,135.66,5934.0,126.2308,126.3705,126.2215,126.3239,5934.0
2023-04-12 13:05:00,135.64,135.95,135.61,135.95,15155.0,126.3053,126.594,126.2774,126.594,15155.0
2023-04-12 13:10:00,135.95,136.0,135.88,136.0,10382.0,126.594,126.6405,126.5288,126.6405,10382.0
2023-04-12 13:15:00,135.98,136.0,135.73,135.78,9981.0,126.6219,126.6405,126.3891,126.4357,9981.0
2023-04-12 13:20:00,135.79,135.84,135.69,135.69,5668.0,126.445,126.4915,126.3519,126.3519,5668.0
2023-04-12 13:25:00,135.74,135.79,135.69,135.7,4469.0,126.3984,126.445,126.3519,126.3612,4469.0
2023-04-12 13:30:00,135.7,135.75,135.64,135.65,6896.0,126.3612,126.4077,126.3053,126.3146,6896.0
2023-04-12 13:35:00,135.61,135.61,135.34,135.34,10237.0,126.2774,126.2774,126.0259,126.0259,10237.0
2023-04-12 13:40:00,135.3,135.47,135.3,135.45,12518.0,125.9887,126.147,125.9887,126.1284,12518.0
2023-04-12 13:45:00,135.44,135.58,135.39,135.5,7371.0,126.1191,126.2494,126.0725,126.1749,7371.0
2023-04-12 13:50:00,135.52,135.55,135.41,135.45,3772.0,126.1935,126.2215,126.0911,126.1284,3772.0
2023-04-12 13:55:00,135.44,135.45,135.37,135.44,4739.0,126.1191,126.1284,126.0539,126.1191,4739.0
2023-04-12 14:00:00,135.44,135.59,135.29,135.45,22569.0,126.1191,126.2587,125.9794,126.1284,22569.0
2023-04-12 14:05:00,135.44,135.44,134.96,135.0,32162.0,126.1191,126.1191,125.6721,125.7093,32162.0
2023-04-12 14:10:00,134.99,135.18,134.94,135.03,29098.0,125.7,125.8769,125.6535,125.7373,29098.0
2023-04-12 14:15:00,135.03,135.17,134.92,135.02,21628.0,125.7373,125.8676,125.6348,125.728,21628.0
2023-04-12 14:20:00,135.05,135.25,135.05,135.2,8082.0,125.7559,125.9421,125.7559,125.8956,8082.0
2023-04-12 14:25:00,135.17,135.2,134.7,134.77,29166.0,125.8676,125.8956,125.43,125.4952,29166.0
2023-04-12 14:30:00,134.75,134.78,134.5,134.61,15781.0,125.4765,125.5045,125.2437,125.3462,15781.0
2023-04-12 14:35:00,134.58,134.58,134.31,134.37,12358.0,125.3182,125.3182,125.0668,125.1227,12358.0
2023-04-12 14:40:00,134.36,134.59,134.31,134.5,12735.0,125.1134,125.3276,125.0668,125.2437,12735.0
2023-04-12 14:45:00,134.51,134.53,134.23,134.32,34696.0,125.2531,125.2717,124.9923,125.0761,34696.0
2023-04-12 14:50:00,134.37,134.66,134.37,134.64,10140.0,125.1227,125.3927,125.1227,125.3741,10140.0
2023-04-12 14:55:00,134.64,134.67,134.56,134.56,17452.0,125.3741,125.402,125.2996,125.2996,17452.0
2023-04-12 15:00:00,134.56,134.62,134.35,134.42,21683.0,125.2996,125.3555,125.1041,125.1693,21683.0
2023-04-12 15:05:00,134.43,134.53,134.35,134.4,15089.0,125.1786,125.2717,125.1041,125.1506,15089.0
2023-04-12 15:10:00,134.38,134.39,134.13,134.21,20362.0,125.132,125.1413,124.8992,124.9737,20362.0
2023-04-12 15:15:00,134.2,134.2,134.01,134.09,19833.0,124.9644,124.9644,124.7875,124.862,19833.0
2023-04-12 15:20:00,134.1,134.29,134.06,134.1,20350.0,124.8713,125.0482,124.834,124.8713,20350.0
2023-04-12 15:25:00,134.11,134.22,133.89,133.92,34657.0,124.8806,124.983,124.6757,124.7037,34657.0
2023-04-12 15:30:00,133.93,134.08,133.84,133.84,37848.0,124.713,124.8526,124.6292,124.6292,37848.0
2023-04-12 15:35:00,133.85,134.04,133.8,133.98,27133.0,124.6385,124.8154,124.5919,124.7595,27133.0
2023-04-12 15:40:00,133.96,134.07,133.8,133.88,35102.0,124.7409,124.8433,124.5919,124.6664,35102.0
2023-04-12 15:45:00,133.86,134.03,133.62,133.64,51701.0,124.6478,124.8061,124.4243,124.4429,51701.0
2023-04-12 15:50:00,133.6,133.87,133.53,133.77,56725.0,124.4057,124.6571,124.3405,124.564,56725.0
2023-04-12 15:55:00,133.76,133.81,133.38,133.76,222559.0,124.5547,124.6012,124.2008,124.5547,222559.0
2023-04-13 09:30:00,132.49,133.02,131.54,132.06,111176.0,123.3721,123.8656,122.4875,122.9717,111176.0
2023-04-13 09:35:00,132.06,132.1,130.45,130.49,61980.0,122.9717,123.0089,121.4725,121.5097,61980.0
2023-04-13 09:40:00,130.63,131.95,130.45,131.69,66848.0,121.6401,122.8692,121.4725,122.6271,66848.0
2023-04-13 09:45:00,131.62,131.73,131.31,131.69,16682.0,122.5619,122.6644,122.2733,122.6271,16682.0
2023-04-13 09:50:00,131.64,131.79,131.15,131.79,17813.0,122.5806,122.7202,122.1243,122.7202,17813.0
2023-04-13 09:55:00,131.81,132.1,131.41,131.52,29776.0,122.7389,123.0089,122.3664,122.4688,29776.0
2023-04-13 10:00:00,131.57,131.98,131.46,131.52,75474.0,122.5154,122.8972,122.413,122.4688,75474.0
2023-04-13 10:05:00,131.6,131.9,131.38,131.78,46192.0,122.5433,122.8227,122.3385,122.7109,46192.0
2023-04-13 10:10:00,131.75,132.21,131.44,132.17,38877.0,122.683,123.1113,122.3943,123.0741,38877.0
2023-04-13 10:15:00,132.12,132.3,131.85,131.96,32647.0,123.0275,123.1951,122.7761,122.8785,32647.0
2023-04-13 10:20:00,131.92,132.1,131.71,132.07,14331.0,122.8413,123.0089,122.6458,122.981,14331.0
2023-04-13 10:25:00,132.14,132.16,131.62,131.89,24329.0,123.0462,123.0648,122.5619,122.8134,24329.0
2023-04-13 10:30:00,131.95,132.06,131.63,131.95,26791.0,122.8692,122.9717,122.5713,122.8692,26791.0
2023-04-13 10:35:00,131.94,132.44,131.94,132.08,28543.0,122.8599,123.3255,122.8599,122.9903,28543.0
2023-04-13 10:40:00,132.07,132.44,131.86,132.35,42652.0,122.981,123.3255,122.7854,123.2417,42652.0
2023-04-13 10:45:00,132.39,132.69,132.33,132.55,28587.0,123.279,123.5583,123.2231,123.4279,28587.0
2023-04-13 10:50:00,132.55,132.71,132.49,132.49,14635.0,123.4279,123.5769,123.3721,123.3721,14635.0
2023-04-13 10:55:00,132.42,132.45,132.28,132.43,23740.0,123.3069,123.3348,123.1765,123.3162,23740.0
2023-04-13 11:00:00,132.44,132.95,132.43,132.73,23384.0,123.3255,123.8004,123.3162,123.5956,23384.0
2023-04-13 11:05:00,132.76,132.94,132.71,132.82,8798.0,123.6235,123.7911,123.5769,123.6794,8798.0
2023-04-13 11:10:00,132.79,133.19,132.64,133.09,15342.0,123.6514,124.0239,123.5118,123.9308,15342.0
2023-04-13 11:15:00,133.1,133.33,132.91,133.29,55130.0,123.9401,124.1543,123.7632,124.117,55130.0
2023-04-13 11:20:00,133.35,133.55,133.35,133.5,17165.0,124.1729,124.3591,124.1729,124.3126,17165.0
2023-04-13 11:25:00,133.49,133.49,133.12,133.41,12884.0,124.3033,124.3033,123.9587,124.2288,12884.0
2023-04-13 11:30:00,133.38,133.43,133.19,133.19,15370.0,124.2008,124.2474,124.0239,124.0239,15370.0
2023-04-13 11:35:00,133.16,133.27,132.95,133.22,16757.0,123.996,124.0984,123.8004,124.0518,16757.0
2023-04-13 11:40:00,133.22,133.47,133.2,133.25,16093.0,124.0518,124.2846,124.0332,124.0798,16093.0
2023-04-13 11:45:00,133.25,133.26,133.02,133.11,17031.0,124.0798,124.0891,123.8656,123.9494,17031.0
2023-04-13 11:50:00,133.13,133.13,132.21,132.29,28201.0,123.968,123.968,123.1113,123.1858,28201.0
2023-04-13 11:55:00,132.25,132.7,132.21,132.7,10706.0,123.1486,123.5676,123.1113,123.5676,10706.0
2023-04-13 12:00:00,132.74,132.93,132.62,132.92,9234.0,123.6049,123.7818,123.4931,123.7725,9234.0
2023-04-13 12:05:00,132.87,133.01,132.84,132.87,4538.0,123.7259,123.8563,123.698,123.7259,4538.0
2023-04-13 12:10:00,132.82,132.98,132.62,132.62,52925.0,123.6794,123.8284,123.4931,123.4931,52925.0
2023-04-13 12:15:00,132.62,132.76,132.59,132.72,2724.0,123.4931,123.6235,123.4652,123.5862,2724.0
2023-04-13 12:20:00,132.77,132.8,132.65,132.68,5320.0,123.6328,123.6607,123.5211,123.549,5320.0
2023-04-13 12:25:00,132.67,132.73,132.53,132.68,6688.0,123.5397,123.5956,123.4093,123.549,6688.0
2023-04-13 12:30:00,132.72,132.87,132.68,132.84,7148.0,123.5862,123.7259,123.549,123.698,7148.0
2023-04-13 12:35:00,132.85,132.85,132.69,132.81,3139.0,123.7073,123.7073,123.5583,123.6701,3139.0
2023-04-13 12:40:00,132.86,133.0,132.77,132.89,7041.0,123.7166,123.847,123.6328,123.7445,7041.0
2023-04-13 12:45:00,132.89,132.97,132.83,132.91,6043.0,123.7445,123.819,123.6887,123.7632,6043.0
2023-04-13 12:50:00,132.94,133.08,132.9,133.05,5786.0,123.7911,123.9215,123.7539,123.8935,5786.0
2023-04-13 12:55:00,133.02,133.02,132.87,132.94,8142.0,123.8656,123.8656,123.7259,123.7911,8142.0
2023-04-13 13:00:00,132.93,132.95,132.63,132.69,7173.0,123.7818,123.8004,123.5024,123.5583,7173.0
2023-04-13 13:05:00,132.72,132.81,132.64,132.72,8288.0,123.5862,123.6701,123.5118,123.5862,8288.0
2023-04-13 13:10:00,132.66,132.76,132.61,132.72,5920.0,123.5304,123.6235,123.4838,123.5862,5920.0
2023-04-13 13:15:00,132.72,132.96,132.71,132.91,5881.0,123.5862,123.8097,123.5769,123.7632,5881.0
2023-04-13 13:20:00,132.85,132.96,132.75,132.96,6105.0,123.7073,123.8097,123.6142,123.8097,6105.0
2023-04-13 13:25:00,132.96,133.06,132.85,132.85,7332.0,123.8097,123.9028,123.7073,123.7073,7332.0
2023-04-13 13:30:00,132.85,132.88,132.8,132.85,6155.0,123.7073,123.7352,123.6607,123.7073,6155.0
2023-04-13 13:35:00,132.86,133.06,132.86,133.05,7502.0,123.7166,123.9028,123.7166,123.8935,7502.0
2023-04-13 13:40:00,133.06,133.44,133.05,133.41,8254.0,123.9028,124.2567,123.8935,124.2288,8254.0
2023-04-13 13:45:00,133.45,133.5,133.38,133.42,7548.0,124.266,124.3126,124.2008,124.2381,7548.0
2023-04-13 13:50:00,133.42,133.53,133.34,133.43,12610.0,124.2381,124.3405,124.1636,124.2474,12610.0
2023-04-13 13:55:00,133.43,133.5,133.32,133.4,9641.0,124.2474,124.3126,124.145,124.2194,9641.0
2023-04-13 14:00:00,133.42,133.59,133.38,133.59,37330.0,124.2381,124.3964,124.2008,124.3964,37330.0
2023-04-13 14:05:00,133.59,133.65,133.48,133.65,19953.0,124.3964,124.4522,124.2939,124.4522,19953.0
2023-04-13 14:10:00,133.63,133.79,133.59,133.73,22817.0,124.4336,124.5826,124.3964,124.5267,22817.0
2023-04-13 14:15:00,133.71,133.86,133.69,133.71,16142.0,124.5081,124.6478,124.4895,124.5081,16142.0
2023-04-13 14:20:00,133.74,133.8,133.38,133.42,22212.0,124.536,124.5919,124.2008,124.2381,22212.0
2023-04-13 14:25:00,133.41,133.53,133.3,133.32,14708.0,124.2288,124.3405,124.1263,124.145,14708.0
2023-04-13 14:30:00,133.31,133.5,133.3,133.38,9928.0,124.1356,124.3126,124.1263,124.2008,9928.0
2023-04-13 14:35:00,133.37,133.38,133.1,133.21,21476.0,124.1915,124.2008,123.9401,124.0425,21476.0
2023-04-13 14:40:00,133.24,133.34,133.15,133.29,20287.0,124.0705,124.1636,123.9867,124.117,20287.0
2023-04-13 14:45:00,133.26,133.31,133.1,133.14,11922.0,124.0891,124.1356,123.9401,123.9773,11922.0
2023-04-13 14:50:00,133.13,133.17,132.83,132.94,22746.0,123.968,124.0053,123.6887,123.7911,22746.0
2023-04-13 14:55:00,132.91,133.13,132.88,133.08,17367.0,123.7632,123.968,123.7352,123.9215,17367.0
2023-04-13 15:00:00,133.04,133.17,132.96,133.08,22649.0,123.8842,124.0053,123.8097,123.9215,22649.0
2023-04-13 15:05:00,133.12,133.2,133.03,133.15,19132.0,123.9587,124.0332,123.8749,123.9867,19132.0
2023-04-13 15:10:00,133.17,133.35,133.17,133.27,17036.0,124.0053,124.1729,124.0053,124.0984,17036.0
2023-04-13 15:15:00,133.25,133.25,133.05,133.16,14641.0,124.0798,124.0798,123.8935,123.996,14641.0
2023-04-13 15:20:00,133.17,133.24,133.05,133.14,15248.0,124.0053,124.0705,123.8935,123.9773,15248.0
2023-04-13 15:25:00,133.14,133.27,133.12,133.15,16974.0,123.9773,124.0984,123.9587,123.9867,16974.0
2023-04-13 15:30:00,133.14,133.16,132.85,133.0,30383.0,123.9773,123.996,123.7073,123.847,30383.0
2023-04-13 15:35:00,132.99,133.11,132.89,133.0,24406.0,123.8377,123.9494,123.7445,123.847,24406.0
2023-04-13 15:40:00,132.98,133.22,132.97,133.12,35255.0,123.8284,124.0518,123.819,123.9587,35255.0
2023-04-13 15:45:00,133.12,133.14,132.69,132.72,66086.0,123.9587,123.9773,123.5583,123.5862,66086.0
2023-04-13 15:50:00,132.73,133.05,132.73,132.89,75506.0,123.5956,123.8935,123.5956,123.7445,75506.0
2023-04-13 15:55:00,132.91,133.17,132.82,133.17,171421.0,123.7632,124.0053,123.6794,124.0053,171421.0
2023-04-14 09:30:00,133.73,134.08,133.27,133.79,47374.0,124.5267,124.8526,124.0984,124.5826,47374.0
2023-04-14 09:35:00,133.78,134.31,133.61,133.88,38668.0,124.5733,125.0668,124.415,124.6664,38668.0
2023-04-14 09:40:00,133.83,133.94,133.15,133.34,38206.0,124.6199,124.7223,123.9867,124.1636,38206.0
2023-04-14 09:45:00,133.42,133.9,133.34,133.83,36762.0,124.2381,124.685,124.1636,124.6199,36762.0
2023-04-14 09:50:00,133.82,133.99,133.55,133.55,18394.0,124.6105,124.7688,124.3591,124.3591,18394.0
2023-04-14 09:55:00,133.58,133.72,133.37,133.58,19722.0,124.3871,124.5174,124.1915,124.3871,19722.0
2023-04-14 10:00:00,133.53,133.92,133.11,133.85,20237.0,124.3405,124.7037,123.9494,124.6385,20237.0
2023-04-14 10:05:00,133.83,134.03,133.13,133.36,36419.0,124.6199,124.8061,123.968,124.1822,36419.0
2023-04-14 10:10:00,133.73,134.19,133.63,133.67,35721.0,124.5267,124.9551,124.4336,124.4709,35721.0
2023-04-14 10:15:00,133.6,133.72,133.02,133.05,23692.0,124.4057,124.5174,123.8656,123.8935,23692.0
2023-04-14 10:20:00,133.12,133.13,132.7,132.78,17444.0,123.9587,123.968,123.5676,123.6421,17444.0
2023-04-14 10:25:00,132.84,132.91,132.3,132.34,15066.0,123.698,123.7632,123.1951,123.2324,15066.0
2023-04-14 10:30:00,132.34,132.37,131.65,131.81,53341.0,123.2324,123.2603,122.5899,122.7389,53341.0
2023-04-14 10:35:00,131.76,132.22,131.39,132.22,58874.0,122.6923,123.1207,122.3478,123.1207,58874.0
2023-04-14 10:40:00,132.23,132.27,131.7,131.81,23560.0,123.13,123.1672,122.6364,122.7389,23560.0
2023-04-14 10:45:00,131.84,131.85,131.5,131.66,30076.0,122.7668,122.7761,122.4502,122.5992,30076.0
2023-04-14 10:50:00,131.6,131.87,131.5,131.55,15509.0,122.5433,122.7947,122.4502,122.4968,15509.0
2023-04-14 10:55:00,131.5,131.77,131.45,131.49,21884.0,122.4502,122.7016,122.4036,122.4409,21884.0
2023-04-14 11:00:00,131.47,131.63,131.27,131.47,18748.0,122.4223,122.5713,122.236,122.4223,18748.0
2023-04-14 11:05:00,131.45,131.5,131.17,131.24,49261.0,122.4036,122.4502,122.1429,122.2081,49261.0
2023-04-14 11:10:00,131.36,131.4,130.96,131.1,20365.0,122.3198,122.3571,121.9474,122.0777,20365.0
2023-04-14 11:15:00,131.07,131.37,131.07,131.37,15326.0,122.0498,122.3292,122.0498,122.3292,15326.0
2023-04-14 11:20:00,131.38,131.69,131.31,131.49,12713.0,122.3385,122.6271,122.2733,122.4409,12713.0
2023-04-14 11:25:00,131.44,131.5,131.3,131.38,16556.0,122.3943,122.4502,122.264,122.3385,16556.0
2023-04-14 11:30:00,131.4,131.73,131.33,131.72,67128.0,122.3571,122.6644,122.2919,122.6551,67128.0
2023-04-14 11:35:00,131.72,131.84,131.29,131.29,15977.0,122.6551,122.7668,122.2547,122.2547,15977.0
2023-04-14 11:40:00,131.25,131.36,131.15,131.15,18424.0,122.2174,122.3198,122.1243,122.1243,18424.0
2023-04-14 11:45:00,131.18,131.35,131.15,131.25,15675.0,122.1522,122.3105,122.1243,122.2174,15675.0
2023-04-14 11:50:00,131.27,131.28,131.15,131.19,15756.0,122.236,122.2453,122.1243,122.1615,15756.0
2023-04-14 11:55:00,131.19,131.66,131.15,131.56,51733.0,122.1615,122.5992,122.1243,122.5061,51733.0
2023-04-14 12:00:00,131.59,131.77,131.52,131.52,10425.0,122.534,122.7016,122.4688,122.4688,10425.0
2023-04-14 12:05:00,131.5,131.85,131.44,131.85,16898.0,122.4502,122.7761,122.3943,122.7761,16898.0
2023-04-14 12:10:00,131.87,132.0,131.78,131.91,12181.0,122.7947,122.9158,122.7109,122.832,12181.0
2023-04-14 12:15:00,131.91,132.02,131.77,131.9,8506.0,122.832,122.9344,122.7016,122.8227,8506.0
2023-04-14 12:20:00,131.93,132.04,131.8,131.8,8292.0,122.8506,122.953,122.7296,122.7296,8292.0
2023-04-14 12:25:00,131.8,132.22,131.8,132.06,8230.0,122.7296,123.1207,122.7296,122.9717,8230.0
2023-04-14 12:30:00,132.02,132.21,132.02,132.11,8527.0,122.9344,123.1113,122.9344,123.0182,8527.0
2023-04-14 12:35:00,132.12,132.13,131.94,131.94,4856.0,123.0275,123.0368,122.8599,122.8599,4856.0
2023-04-14 12:40:00,131.96,132.12,131.94,131.98,9432.0,122.8785,123.0275,122.8599,122.8972,9432.0
2023-04-14 12:45:00,131.97,131.98,131.8,131.83,4525.0,122.8879,122.8972,122.7296,122.7575,4525.0
2023-04-14 12:50:00,131.87,131.9,131.79,131.81,3918.0,122.7947,122.8227,122.7202,122.7389,3918.0
2023-04-14 12:55:00,131.83,131.88,131.77,131.86,5249.0,122.7575,122.8041,122.7016,122.7854,5249.0
2023-04-14 13:00:00,131.91,132.03,131.88,131.93,5032.0,122.832,122.9437,122.8041,122.8506,5032.0
2023-04-14 13:05:00,131.92,132.05,131.82,131.84,3154.0,122.8413,122.9624,122.7482,122.7668,3154.0
2023-04-14 13:10:00,131.82,131.85,131.57,131.57,4312.0,122.7482,122.7761,122.5154,122.5154,4312.0
2023-04-14 13:15:00,131.61,131.71,131.58,131.71,6786.0,122.5526,122.6458,122.5247,122.6458,6786.0
2023-04-14 13:20:00,131.68,131.71,131.38,131.5,8484.0,122.6178,122.6458,122.3385,122.4502,8484.0
2023-04-14 13:25:00,131.55,131.56,131.46,131.46,4216.0,122.4968,122.5061,122.413,122.413,4216.0
2023-04-14 13:30:00,131.45,131.45,131.26,131.27,6411.0,122.4036,122.4036,122.2267,122.236,6411.0
2023-04-14 13:35:00,131.26,131.27,131.12,131.12,6058.0,122.2267,122.236,122.0964,122.0964,6058.0
2023-04-14 13:40:00,131.15,131.34,131.13,131.2,4767.0,122.1243,122.3012,122.1057,122.1709,4767.0
2023-04-14 13:45:00,131.21,131.38,131.13,131.37,6756.0,122.1802,122.3385,122.1057,122.3292,6756.0
2023-04-14 13:50:00,131.41,131.46,131.26,131.3,2380.0,122.3664,122.413,122.2267,122.264,2380.0
2023-04-14 13:55:00,131.27,131.31,131.17,131.22,5293.0,122.236,122.2733,122.1429,122.1895,5293.0
2023-04-14 14:00:00,131.24,131.42,131.19,131.19,7604.0,122.2081,122.3757,122.1615,122.1615,7604.0
2023-04-14 14:05:00,131.23,131.42,131.23,131.4,3316.0,122.1988,122.3757,122.1988,122.3571,3316.0
2023-04-14 14:10:00,131.46,131.47,131.27,131.36,6590.0,122.413,122.4223,122.236,122.3198,6590.0
2023-04-14 14:15:00,131.36,131.59,131.35,131.53,12759.0,122.3198,122.534,122.3105,122.4781,12759.0
2023-04-14 14:20:00,131.55,131.75,131.54,131.72,22046.0,122.4968,122.683,122.4875,122.6551,22046.0
2023-04-14 14:25:00,131.69,131.85,131.62,131.85,12215.0,122.6271,122.7761,122.5619,122.7761,12215.0
2023-04-14 14:30:00,131.87,131.96,131.82,131.82,11037.0,122.7947,122.8785,122.7482,122.7482,11037.0
2023-04-14 14:35:00,131.8,131.84,131.7,131.76,3304.0,122.7296,122.7668,122.6364,122.6923,3304.0
2023-04-14 14:40:00,131.69,131.8,131.63,131.75,8564.0,122.6271,122.7296,122.5713,122.683,8564.0
2023-04-14 14:45:00,131.74,131.8,131.55,131.79,9784.0,122.6737,122.7296,122.4968,122.7202,9784.0
2023-04-14 14:50:00,131.79,131.91,131.77,131.78,4656.0,122.7202,122.832,122.7016,122.7109,4656.0
2023-04-14 14:55:00,131.78,131.82,131.71,131.78,4557.0,122.7109,122.7482,122.6458,122.7109,4557.0
2023-04-14 15:00:00,131.82,131.85,131.65,131.67,7895.0,122.7482,122.7761,122.5899,122.6085,7895.0
2023-04-14 15:05:00,131.69,131.8,131.69,131.73,5520.0,122.6271,122.7296,122.6271,122.6644,5520.0
2023-04-14 15:10:00,131.76,131.79,131.68,131.75,10456.0,122.6923,122.7202,122.6178,122.683,10456.0
2023-04-14 15:15:00,131.74,131.74,131.49,131.71,16677.0,122.6737,122.6737,122.4409,122.6458,16677.0
2023-04-14 15:20:00,131.71,131.76,131.55,131.72,12033.0,122.6458,122.6923,122.4968,122.6551,12033.0
2023-04-14 15:25:00,131.75,131.86,131.73,131.8,15912.0,122.683,122.7854,122.6644,122.7296,15912.0
2023-04-14 15:30:00,131.81,131.89,131.72,131.83,21788.0,122.7389,122.8134,122.6551,122.7575,21788.0
2023-04-14 15:35:00,131.81,132.01,131.81,131.99,22736.0,122.7389,122.9251,122.7389,122.9065,22736.0
2023-04-14 15:40:00,132.01,132.02,131.82,131.9,22045.0,122.9251,122.9344,122.7482,122.8227,22045.0
2023-04-14 15:45:00,131.88,131.95,131.72,131.73,32168.0,122.8041,122.8692,122.6551,122.6644,32168.0
2023-04-14 15:50:00,131.67,131.92,131.63,131.71,56124.0,122.6085,122.8413,122.5713,122.6458,56124.0
2023-04-14 15:55:00,131.72,132.0,131.63,131.85,116015.0,122.6551,122.9158,122.5713,122.7761,116015.0
2023-04-17 09:30:00,130.58,130.77,129.23,129.25,123668.0,121.5935,121.7704,120.3364,120.355,123668.0
2023-04-17 09:35:00,129.23,129.34,128.2,128.46,59492.0,120.3364,120.4389,119.3773,119.6194,59492.0
2023-04-17 09:40:00,128.41,129.67,128.41,129.66,63862.0,119.5729,120.7461,119.5729,120.7368,63862.0
2023-04-17 09:45:00,129.69,129.85,129.15,129.24,36940.0,120.7648,120.9138,120.2619,120.3457,36940.0
2023-04-17 09:50:00,129.24,129.72,128.92,129.37,59574.0,120.3457,120.7927,120.0478,120.4668,59574.0
2023-04-17 09:55:00,129.47,129.95,129.47,129.64,37446.0,120.5599,121.0069,120.5599,120.7182,37446.0
2023-04-17 10:00:00,129.71,130.18,129.69,129.99,24748.0,120.7834,121.221,120.7648,121.0441,24748.0
2023-04-17 10:05:00,130.09,130.26,129.65,129.96,23344.0,121.1372,121.2955,120.7275,121.0162,23344.0
2023-04-17 10:10:00,129.93,129.93,129.52,129.67,30996.0,120.9883,120.9883,120.6065,120.7461,30996.0
2023-04-17 10:15:00,129.6,129.83,129.31,129.68,44187.0,120.681,120.8951,120.4109,120.7555,44187.0
2023-04-17 10:20:00,129.75,129.93,129.32,129.32,45655.0,120.8206,120.9883,120.4202,120.4202,45655.0
2023-04-17 10:25:00,129.32,129.45,129.23,129.23,20850.0,120.4202,120.5413,120.3364,120.3364,20850.0
2023-04-17 10:30:00,129.23,129.36,129.1,129.27,22605.0,120.3364,120.4575,120.2154,120.3737,22605.0
2023-04-17 10:35:00,129.33,129.65,128.7,128.75,34051.0,120.4295,120.7275,119.8429,119.8895,34051.0
2023-04-17 10:40:00,128.79,128.83,128.35,128.6,15458.0,119.9267,119.964,119.517,119.7498,15458.0
2023-04-17 10:45:00,128.6,128.83,128.44,128.77,17857.0,119.7498,119.964,119.6008,119.9081,17857.0
2023-04-17 10:50:00,128.83,129.24,128.57,128.58,21859.0,119.964,120.3457,119.7218,119.7312,21859.0
2023-04-17 10:55:00,128.61,128.77,128.55,128.7,17293.0,119.7591,119.9081,119.7032,119.8429,17293.0
2023-04-17 11:00:00,128.69,128.8,128.46,128.59,29836.0,119.8336,119.936,119.6194,119.7405,29836.0
2023-04-17 11:05:00,128.63,128.69,128.39,128.58,27270.0,119.7777,119.8336,119.5542,119.7312,27270.0
2023-04-17 11:10:00,128.61,128.79,128.29,128.34,20195.0,119.7591,119.9267,119.4611,119.5077,20195.0
2023-04-17 11:15:00,128.29,128.48,128.17,128.19,36090.0,119.4611,119.638,119.3494,119.368,36090.0
2023-04-17 11:20:00,128.19,128.29,127.96,128.21,52464.0,119.368,119.4611,119.1538,119.3866,52464.0
2023-04-17 11:25:00,128.23,128.39,128.08,128.18,12765.0,119.4052,119.5542,119.2656,119.3587,12765.0
2023-04-17 11:30:00,128.2,128.26,127.95,128.0,26149.0,119.3773,119.4332,119.1445,119.1911,26149.0
2023-04-17 11:35:00,127.97,127.97,127.61,127.63,26942.0,119.1631,119.1631,118.8279,118.8465,26942.0
2023-04-17 11:40:00,127.67,128.09,127.66,127.88,20996.0,118.8838,119.2749,118.8745,119.0793,20996.0
2023-04-17 11:45:00,127.91,128.3,127.83,128.23,20346.0,119.1073,119.4704,119.0328,119.4052,20346.0
2023-04-17 11:50:00,128.27,128.66,128.21,128.53,21094.0,119.4425,119.8057,119.3866,119.6846,21094.0
2023-04-17 11:55:00,128.53,128.63,128.45,128.55,10669.0,119.6846,119.7777,119.6101,119.7032,10669.0
2023-04-17 12:00:00,128.64,129.01,128.53,128.91,18350.0,119.787,120.1316,119.6846,120.0384,18350.0
2023-04-17 12:05:00,128.88,129.18,128.88,129.14,19373.0,120.0105,120.2899,120.0105,120.2526,19373.0
2023-04-17 12:10:00,129.08,129.13,128.68,128.68,13727.0,120.1967,120.2433,119.8243,119.8243,13727.0
2023-04-17 12:15:00,128.65,128.75,128.51,128.58,11301.0,119.7963,119.8895,119.666,119.7312,11301.0
2023-04-17 12:20:00,128.54,128.69,128.51,128.57,11064.0,119.6939,119.8336,119.666,119.7218,11064.0
2023-04-17 12:25:00,128.6,128.65,128.36,128.36,10819.0,119.7498,119.7963,119.5263,119.5263,10819.0
2023-04-17 12:30:00,128.43,128.48,128.24,128.29,17474.0,119.5915,119.638,119.4146,119.4611,17474.0
2023-04-17 12:35:00,128.31,128.54,128.21,128.53,12433.0,119.4797,119.6939,119.3866,119.6846,12433.0
2023-04-17 12:40:00,128.57,128.6,128.31,128.31,24126.0,119.7218,119.7498,119.4797,119.4797,24126.0
2023-04-17 12:45:00,128.31,128.44,128.18,128.22,9514.0,119.4797,119.6008,119.3587,119.3959,9514.0
2023-04-17 12:50:00,128.27,128.38,128.02,128.02,14401.0,119.4425,119.5449,119.2097,119.2097,14401.0
2023-04-17 12:55:00,128.07,128.28,128.05,128.15,87304.0,119.2563,119.4518,119.2376,119.3308,87304.0
2023-04-17 13:00:00,128.15,128.24,127.97,128.23,27262.0,119.3308,119.4146,119.1631,119.4052,27262.0
2023-04-17 13:05:00,128.2,128.2,127.99,128.01,19901.0,119.3773,119.3773,119.1818,119.2004,19901.0
2023-04-17 13:10:00,127.99,128.06,127.83,127.98,11338.0,119.1818,119.2469,119.0328,119.1725,11338.0
2023-04-17 13:15:00,128.0,128.26,127.99,128.17,12829.0,119.1911,119.4332,119.1818,119.3494,12829.0
2023-04-17 13:20:00,128.2,128.38,128.11,128.35,15413.0,119.3773,119.5449,119.2935,119.517,15413.0
2023-04-17 13:25:00,128.35,128.44,128.28,128.44,14374.0,119.517,119.6008,119.4518,119.6008,14374.0
2023-04-17 13:30:00,128.44,128.61,128.25,128.27,15215.0,119.6008,119.7591,119.4239,119.4425,15215.0
2023-04-17 13:35:00,128.27,128.48,128.26,128.34,12359.0,119.4425,119.638,119.4332,119.5077,12359.0
2023-04-17 13:40:00,128.33,128.44,128.15,128.23,11697.0,119.4984,119.6008,119.3308,119.4052,11697.0
2023-04-17 13:45:00,128.21,128.27,128.14,128.19,12241.0,119.3866,119.4425,119.3214,119.368,12241.0
2023-04-17 13:50:00,128.19,128.21,127.9,127.99,12891.0,119.368,119.3866,119.098,119.1818,12891.0
2023-04-17 13:55:00,127.99,127.99,127.76,127.82,16134.0,119.1818,119.1818,118.9676,119.0235,16134.0
2023-04-17 14:00:00,127.85,127.91,127.7,127.7,18149.0,119.0514,119.1073,118.9117,118.9117,18149.0
2023-04-17 14:05:00,127.69,127.79,127.59,127.78,20696.0,118.9024,118.9955,118.8093,118.9862,20696.0
2023-04-17 14:10:00,127.81,128.04,127.73,128.03,29111.0,119.0141,119.2283,118.9397,119.219,29111.0
2023-04-17 14:15:00,128.0,128.07,127.89,128.01,14531.0,119.1911,119.2563,119.0886,119.2004,14531.0
2023-04-17 14:20:00,128.01,128.11,127.8,127.88,8327.0,119.2004,119.2935,119.0048,119.0793,8327.0
2023-04-17 14:25:00,127.88,128.15,127.87,128.1,13801.0,119.0793,119.3308,119.07,119.2842,13801.0
2023-04-17 14:30:00,128.18,128.26,128.15,128.15,17778.0,119.3587,119.4332,119.3308,119.3308,17778.0
2023-04-17 14:35:00,128.16,128.24,128.08,128.24,14334.0,119.3401,119.4146,119.2656,119.4146,14334.0
2023-04-17 14:40:00,128.24,128.38,128.19,128.25,11341.0,119.4146,119.5449,119.368,119.4239,11341.0
2023-04-17 14:45:00,128.23,128.39,128.21,128.34,16782.0,119.4052,119.5542,119.3866,119.5077,16782.0
2023-04-17 14:50:00,128.36,128.38,128.12,128.13,17782.0,119.5263,119.5449,119.3028,119.3121,17782.0
2023-04-17 14:55:00,128.16,128.3,128.14,128.19,11034.0,119.3401,119.4704,119.3214,119.368,11034.0
2023-04-17 15:00:00,128.19,128.37,128.17,128.36,24127.0,119.368,119.5356,119.3494,119.5263,24127.0
2023-04-17 15:05:00,128.37,128.44,128.26,128.41,18507.0,119.5356,119.6008,119.4332,119.5729,18507.0
2023-04-17 15:10:00,128.42,128.66,128.4,128.6,17769.0,119.5822,119.8057,119.5635,119.7498,17769.0
2023-04-17 15:15:00,128.6,128.83,128.6,128.79,24159.0,119.7498,119.964,119.7498,119.9267,24159.0
2023-04-17 15:20:00,128.81,128.87,128.76,128.81,31694.0,119.9453,120.0012,119.8988,119.9453,31694.0
2023-04-17 15:25:00,128.81,128.86,128.7,128.78,16195.0,119.9453,119.9919,119.8429,119.9174,16195.0
2023-04-17 15:30:00,128.75,128.78,128.48,128.51,24093.0,119.8895,119.9174,119.638,119.666,24093.0
2023-04-17 15:35:00,128.48,128.48,128.2,128.21,36296.0,119.638,119.638,119.3773,119.3866,36296.0
2023-04-17 15:40:00,128.21,128.27,128.0,128.12,40705.0,119.3866,119.4425,119.1911,119.3028,40705.0
2023-04-17 15:45:00,128.12,128.28,128.01,128.11,49680.0,119.3028,119.4518,119.2004,119.2935,49680.0
2023-04-17 15:50:00,128.13,128.39,128.12,128.21,68404.0,119.3121,119.5542,119.3028,119.3866,68404.0
2023-04-17 15:55:00,128.21,128.41,128.19,128.32,155835.0,119.3866,119.5729,119.368,119.4891,155835.0
2023-04-18 09:30:00,126.01,126.78,125.04,125.85,163019.0,117.338,118.055,116.4348,117.189,163019.0
2023-04-18 09:35:00,125.84,126.9,125.77,126.61,54999.0,117.1797,118.1668,117.1145,117.8967,54999.0
2023-04-18 09:40:00,126.67,127.13,126.51,127.03,34113.0,117.9526,118.3809,117.8036,118.2878,34113.0
2023-04-18 09:45:00,127.02,127.58,126.82,127.16,44378.0,118.2785,118.8,118.0923,118.4089,44378.0
2023-04-18 09:50:00,127.22,127.29,126.39,126.59,54770.0,118.4648,118.5299,117.6919,117.8781,54770.0
2023-04-18 09:55:00,126.57,126.81,126.37,126.44,54448.0,117.8595,118.083,117.6733,117.7384,54448.0
2023-04-18 10:00:00,126.36,126.69,126.05,126.15,79557.0,117.6639,117.9712,117.3753,117.4684,79557.0
2023-04-18 10:05:00,126.21,126.74,125.83,126.68,32758.0,117.5243,118.0178,117.1704,117.9619,32758.0
2023-04-18 10:10:00,126.68,126.75,126.32,126.48,21080.0,117.9619,118.0271,117.6267,117.7757,21080.0
2023-04-18 10:15:00,126.44,126.88,126.44,126.83,29087.0,117.7384,118.1482,117.7384,118.1016,29087.0
2023-04-18 10:20:00,126.79,127.11,126.64,126.94,32613.0,118.0643,118.3623,117.9247,118.204,32613.0
2023-04-18 10:25:00,127.0,127.03,126.42,126.6,23589.0,118.2599,118.2878,117.7198,117.8874,23589.0
2023-04-18 10:30:00,126.57,126.77,126.26,126.5,34832.0,117.8595,118.0457,117.5708,117.7943,34832.0
2023-04-18 10:35:00,126.51,126.54,126.24,126.31,26105.0,117.8036,117.8316,117.5522,117.6174,26105.0
2023-04-18 10:40:00,126.34,126.63,126.27,126.31,30394.0,117.6453,117.9154,117.5801,117.6174,30394.0
2023-04-18 10:45:00,126.31,126.37,126.11,126.32,19302.0,117.6174,117.6733,117.4311,117.6267,19302.0
2023-04-18 10:50:00,126.33,126.71,126.11,126.33,29633.0,117.636,117.9899,117.4311,117.636,29633.0
2023-04-18 10:55:00,126.37,126.37,126.0,126.27,30736.0,117.6733,117.6733,117.3287,117.5801,30736.0
2023-04-18 11:00:00,126.28,126.71,126.27,126.55,33386.0,117.5894,117.9899,117.5801,117.8409,33386.0
2023-04-18 11:05:00,126.53,126.67,126.4,126.43,21091.0,117.8222,117.9526,117.7012,117.7291,21091.0
2023-04-18 11:10:00,126.39,126.55,126.22,126.29,23072.0,117.6919,117.8409,117.5336,117.5988,23072.0
2023-04-18 11:15:00,126.3,126.58,126.26,126.52,16351.0,117.6081,117.8688,117.5708,117.8129,16351.0
2023-04-18 11:20:00,126.48,126.85,126.45,126.76,21002.0,117.7757,118.1202,117.7477,118.0364,21002.0
2023-04-18 11:25:00,126.75,127.16,126.74,127.16,25841.0,118.0271,118.4089,118.0178,118.4089,25841.0
2023-04-18 11:30:00,127.16,127.55,127.14,127.42,37355.0,118.4089,118.772,118.3903,118.651,37355.0
2023-04-18 11:35:00,127.42,127.5,127.07,127.07,24945.0,118.651,118.7255,118.3251,118.3251,24945.0
2023-04-18 11:40:00,127.12,127.18,126.84,126.97,17084.0,118.3716,118.4275,118.1109,118.232,17084.0
2023-04-18 11:45:00,126.97,127.11,126.73,126.95,28659.0,118.232,118.3623,118.0085,118.2133,28659.0
2023-04-18 11:50:00,126.93,126.93,126.59,126.67,11042.0,118.1947,118.1947,117.8781,117.9526,11042.0
2023-04-18 11:55:00,126.68,126.8,126.56,126.8,10666.0,117.9619,118.0737,117.8502,118.0737,10666.0
2023-04-18 12:00:00,126.81,127.19,126.78,127.18,38760.0,118.083,118.4368,118.055,118.4275,38760.0
2023-04-18 12:05:00,127.19,127.44,127.08,127.38,21198.0,118.4368,118.6696,118.3344,118.6137,21198.0
2023-04-18 12:10:00,127.43,127.52,127.15,127.39,42704.0,118.6603,118.7441,118.3996,118.6231,42704.0
2023-04-18 12:15:00,127.39,127.62,127.39,127.61,15348.0,118.6231,118.8372,118.6231,118.8279,15348.0
2023-04-18 12:20:00,127.59,127.73,127.45,127.69,9026.0,118.8093,118.9397,118.6789,118.9024,9026.0
2023-04-18 12:25:00,127.71,127.76,127.61,127.74,11326.0,118.921,118.9676,118.8279,118.949,11326.0
2023-04-18 12:30:00,127.65,127.65,127.46,127.52,12481.0,118.8652,118.8652,118.6882,118.7441,12481.0
2023-04-18 12:35:00,127.53,127.53,127.27,127.3,34622.0,118.7534,118.7534,118.5113,118.5392,34622.0
2023-04-18 12:40:00,127.28,127.34,127.09,127.22,30917.0,118.5206,118.5765,118.3437,118.4648,30917.0
2023-04-18 12:45:00,127.27,127.31,127.03,127.07,21311.0,118.5113,118.5486,118.2878,118.3251,21311.0
2023-04-18 12:50:00,127.1,127.31,126.87,126.96,18376.0,118.353,118.5486,118.1388,118.2226,18376.0
2023-04-18 12:55:00,126.95,126.95,126.76,126.84,13738.0,118.2133,118.2133,118.0364,118.1109,13738.0
2023-04-18 13:00:00,126.84,126.84,126.62,126.65,18966.0,118.1109,118.1109,117.906,117.934,18966.0
2023-04-18 13:05:00,126.68,127.07,126.68,126.95,18470.0,117.9619,118.3251,117.9619,118.2133,18470.0
2023-04-18 13:10:00,126.97,127.09,126.89,127.02,15921.0,118.232,118.3437,118.1575,118.2785,15921.0
2023-04-18 13:15:00,127.01,127.18,126.95,127.08,14109.0,118.2692,118.4275,118.2133,118.3344,14109.0
2023-04-18 13:20:00,127.09,127.09,126.96,127.04,29743.0,118.3437,118.3437,118.2226,118.2971,29743.0
2023-04-18 13:25:00,127.05,127.19,126.9,126.97,18504.0,118.3065,118.4368,118.1668,118.232,18504.0
2023-04-18 13:30:00,126.96,127.14,126.95,127.04,24469.0,118.2226,118.3903,118.2133,118.2971,24469.0
2023-04-18 13:35:00,127.02,127.09,126.85,126.9,17603.0,118.2785,118.3437,118.1202,118.1668,17603.0
2023-04-18 13:40:00,126.89,126.89,126.76,126.84,16038.0,118.1575,118.1575,118.0364,118.1109,16038.0
2023-04-18 13:45:00,126.86,127.08,126.84,126.97,50935.0,118.1295,118.3344,118.1109,118.232,50935.0
2023-04-18 13:50:00,126.96,126.99,126.79,126.85,21860.0,118.2226,118.2506,118.0643,118.1202,21860.0
2023-04-18 13:55:00,126.85,126.91,126.72,126.75,22654.0,118.1202,118.1761,117.9992,118.0271,22654.0
2023-04-18 14:00:00,126.7,126.73,126.52,126.65,18989.0,117.9805,118.0085,117.8129,117.934,18989.0
2023-04-18 14:05:00,126.66,126.74,126.63,126.71,25552.0,117.9433,118.0178,117.9154,117.9899,25552.0
2023-04-18 14:10:00,126.71,126.71,126.28,126.32,22301.0,117.9899,117.9899,117.5894,117.6267,22301.0
2023-04-18 14:15:00,126.31,126.4,126.21,126.24,21614.0,117.6174,117.7012,117.5243,117.5522,21614.0
2023-04-18 14:20:00,126.19,126.36,126.15,126.31,22872.0,117.5056,117.6639,117.4684,117.6174,22872.0
2023-04-18 14:25:00,126.34,126.39,126.2,126.27,17218.0,117.6453,117.6919,117.5149,117.5801,17218.0
2023-04-18 14:30:00,126.26,126.31,126.12,126.19,15917.0,117.5708,117.6174,117.4405,117.5056,15917.0
2023-04-18 14:35:00,126.19,126.32,126.19,126.28,9787.0,117.5056,117.6267,117.5056,117.5894,9787.0
2023-04-18 14:40:00,126.3,126.45,126.14,126.14,23865.0,117.6081,117.7477,117.4591,117.4591,23865.0
2023-04-18 14:45:00,126.16,126.18,125.87,125.97,27183.0,117.4777,117.4963,117.2077,117.3008,27183.0
2023-04-18 14:50:00,126.01,126.19,125.88,126.13,13555.0,117.338,117.5056,117.217,117.4498,13555.0
2023-04-18 14:55:00,126.13,126.23,126.03,126.13,39785.0,117.4498,117.5429,117.3566,117.4498,39785.0
2023-04-18 15:00:00,126.14,126.39,126.06,126.32,22026.0,117.4591,117.6919,117.3846,117.6267,22026.0
2023-04-18 15:05:00,126.34,126.74,126.28,126.68,46513.0,117.6453,118.0178,117.5894,117.9619,46513.0
2023-04-18 15:10:00,126.69,127.1,126.66,127.08,46541.0,117.9712,118.353,117.9433,118.3344,46541.0
2023-04-18 15:15:00,127.06,127.06,126.87,126.99,35450.0,118.3158,118.3158,118.1388,118.2506,35450.0
2023-04-18 15:20:00,126.99,127.06,126.91,126.93,27344.0,118.2506,118.3158,118.1761,118.1947,27344.0
2023-04-18 15:25:00,126.93,126.98,126.77,126.84,23552.0,118.1947,118.2413,118.0457,118.1109,23552.0
2023-04-18 15:30:00,126.82,126.88,126.65,126.84,24199.0,118.0923,118.1482,117.934,118.1109,24199.0
2023-04-18 15:35:00,126.84,126.95,126.66,126.8,34063.0,118.1109,118.2133,117.9433,118.0737,34063.0
2023-04-18 15:40:00,126.77,126.83,126.68,126.76,24088.0,118.0457,118.1016,117.9619,118.0364,24088.0
2023-04-18 15:45:00,126.77,126.97,126.76,126.9,36474.0,118.0457,118.232,118.0364,118.1668,36474.0
2023-04-18 15:50:00,126.91,127.11,126.86,127.09,77943.0,118.1761,118.3623,118.1295,118.3437,77943.0
2023-04-18 15:55:00,127.12,127.2,127.02,127.11,123876.0,118.3716,118.4461,118.2785,118.3623,123876.0
2023-04-19 09:30:00,125.96,126.0,124.68,124.85,86057.0,117.2915,117.3287,116.0996,116.2579,86057.0
2023-04-19 09:35:00,124.77,125.09,124.57,124.75,24182.0,116.1834,116.4813,115.9971,116.1647,24182.0
2023-04-19 09:40:00,124.78,124.91,124.33,124.54,71739.0,116.1927,116.3137,115.7736,115.9692,71739.0
2023-04-19 09:45:00,124.6,125.07,124.51,125.07,20059.0,116.0251,116.4627,115.9413,116.4627,20059.0
2023-04-19 09:50:00,125.16,125.63,125.05,125.36,59291.0,116.5465,116.9842,116.4441,116.7328,59291.0
2023-04-19 09:55:00,125.4,125.45,124.36,124.48,35433.0,116.77,116.8166,115.8016,115.9133,35433.0
2023-04-19 10:00:00,124.44,124.64,124.31,124.45,25867.0,115.8761,116.0623,115.755,115.8854,25867.0
2023-04-19 10:05:00,124.45,124.51,124.19,124.5,33545.0,115.8854,115.9413,115.6433,115.9319,33545.0
2023-04-19 10:10:00,124.55,124.55,124.17,124.18,38778.0,115.9785,115.9785,115.6247,115.634,38778.0
2023-04-19 10:15:00,124.17,124.18,123.95,124.15,56697.0,115.6247,115.634,115.4198,115.606,56697.0
2023-04-19 10:20:00,124.2,124.38,124.02,124.18,22596.0,115.6526,115.8202,115.485,115.634,22596.0
2023-04-19 10:25:00,124.18,124.25,123.97,124.09,16232.0,115.634,115.6991,115.4384,115.5502,16232.0
2023-04-19 10:30:00,124.09,124.2,123.03,123.14,129908.0,115.5502,115.6526,114.5631,114.6655,129908.0
2023-04-19 10:35:00,123.18,123.47,123.05,123.18,74939.0,114.7028,114.9728,114.5817,114.7028,74939.0
2023-04-19 10:40:00,123.17,123.25,122.72,123.01,67524.0,114.6935,114.768,114.2744,114.5445,67524.0
2023-04-19 10:45:00,123.01,123.44,122.96,123.23,65108.0,114.5445,114.9449,114.4979,114.7493,65108.0
2023-04-19 10:50:00,123.25,123.93,123.23,123.71,61626.0,114.768,115.4012,114.7493,115.1963,61626.0
2023-04-19 10:55:00,123.71,124.04,123.7,123.97,49038.0,115.1963,115.5036,115.187,115.4384,49038.0
2023-04-19 11:00:00,123.97,124.2,123.83,123.93,37969.0,115.4384,115.6526,115.3081,115.4012,37969.0
2023-04-19 11:05:00,123.99,124.12,123.44,123.44,29995.0,115.457,115.5781,114.9449,114.9449,29995.0
2023-04-19 11:10:00,123.45,123.63,123.39,123.44,22964.0,114.9542,115.1218,114.8983,114.9449,22964.0
2023-04-19 11:15:00,123.49,123.75,123.36,123.36,62810.0,114.9915,115.2336,114.8704,114.8704,62810.0
2023-04-19 11:20:00,123.37,123.37,122.86,122.93,46743.0,114.8797,114.8797,114.4048,114.47,46743.0
2023-04-19 11:25:00,122.91,123.04,122.77,122.92,75654.0,114.4514,114.5724,114.321,114.4607,75654.0
2023-04-19 11:30:00,122.95,123.27,122.94,122.99,50529.0,114.4886,114.7866,114.4793,114.5259,50529.0
2023-04-19 11:35:00,123.07,123.21,122.88,123.08,68512.0,114.6004,114.7307,114.4234,114.6097,68512.0
2023-04-19 11:40:00,123.08,123.09,122.56,122.63,37141.0,114.6097,114.619,114.1255,114.1906,37141.0
2023-04-19 11:45:00,122.63,122.91,122.46,122.76,35169.0,114.1906,114.4514,114.0323,114.3117,35169.0
2023-04-19 11:50:00,122.73,122.74,122.36,122.5,23235.0,114.2838,114.2931,113.9392,114.0696,23235.0
2023-04-19 11:55:00,122.53,122.79,122.36,122.74,20028.0,114.0975,114.3396,113.9392,114.2931,20028.0
2023-04-19 12:00:00,122.78,122.89,122.36,122.47,22833.0,114.3303,114.4327,113.9392,114.0416,22833.0
2023-04-19 12:05:00,122.48,122.62,122.33,122.39,22864.0,114.051,114.1813,113.9113,113.9672,22864.0
2023-04-19 12:10:00,122.4,122.59,122.37,122.59,22507.0,113.9765,114.1534,113.9485,114.1534,22507.0
2023-04-19 12:15:00,122.61,122.63,122.2,122.4,32455.0,114.172,114.1906,113.7902,113.9765,32455.0
2023-04-19 12:20:00,122.38,122.48,122.25,122.45,27760.0,113.9578,114.051,113.8368,114.023,27760.0
2023-04-19 12:25:00,122.45,122.65,122.4,122.4,23397.0,114.023,114.2093,113.9765,113.9765,23397.0
2023-04-19 12:30:00,122.43,122.67,122.42,122.65,27470.0,114.0044,114.2279,113.9951,114.2093,27470.0
2023-04-19 12:35:00,122.62,122.95,122.61,122.93,21379.0,114.1813,114.4886,114.172,114.47,21379.0
2023-04-19 12:40:00,122.89,123.03,122.8,123.03,21471.0,114.4327,114.5631,114.3489,114.5631,21471.0
2023-04-19 12:45:00,123.03,123.28,123.01,123.01,32334.0,114.5631,114.7959,114.5445,114.5445,32334.0
2023-04-19 12:50:00,123.01,123.09,122.94,122.98,17652.0,114.5445,114.619,114.4793,114.5165,17652.0
2023-04-19 12:55:00,123.01,123.21,122.96,123.17,24379.0,114.5445,114.7307,114.4979,114.6935,24379.0
2023-04-19 13:00:00,123.2,123.72,123.17,123.7,56059.0,114.7214,115.2056,114.6935,115.187,56059.0
2023-04-19 13:05:00,123.61,123.87,123.61,123.82,25009.0,115.1032,115.3453,115.1032,115.2987,25009.0
2023-04-19 13:10:00,123.84,123.87,123.61,123.62,20869.0,115.3174,115.3453,115.1032,115.1125,20869.0
2023-04-19 13:15:00,123.62,123.93,123.61,123.8,24155.0,115.1125,115.4012,115.1032,115.2801,24155.0
2023-04-19 13:20:00,123.81,123.81,123.6,123.68,20271.0,115.2894,115.2894,115.0939,115.1684,20271.0
2023-04-19 13:25:00,123.72,123.78,123.61,123.72,27834.0,115.2056,115.2615,115.1032,115.2056,27834.0
2023-04-19 13:30:00,123.73,123.86,123.6,123.84,23959.0,115.2149,115.336,115.0939,115.3174,23959.0
2023-04-19 13:35:00,123.81,124.05,123.8,124.03,24616.0,115.2894,115.5129,115.2801,115.4943,24616.0
2023-04-19 13:40:00,124.07,124.35,124.03,124.12,39436.0,115.5315,115.7923,115.4943,115.5781,39436.0
2023-04-19 13:45:00,124.11,124.11,123.84,123.87,13399.0,115.5688,115.5688,115.3174,115.3453,13399.0
2023-04-19 13:50:00,123.87,124.08,123.84,123.94,20434.0,115.3453,115.5408,115.3174,115.4105,20434.0
2023-04-19 13:55:00,123.95,124.12,123.91,124.09,49300.0,115.4198,115.5781,115.3825,115.5502,49300.0
2023-04-19 14:00:00,124.08,124.32,123.87,123.89,36627.0,115.5408,115.7643,115.3453,115.3639,36627.0
2023-04-19 14:05:00,123.86,123.9,123.58,123.71,20226.0,115.336,115.3732,115.0753,115.1963,20226.0
2023-04-19 14:10:00,123.67,123.79,123.57,123.67,56824.0,115.1591,115.2708,115.0659,115.1591,56824.0
2023-04-19 14:15:00,123.69,123.94,123.61,123.78,14101.0,115.1777,115.4105,115.1032,115.2615,14101.0
2023-04-19 14:20:00,123.75,123.84,123.67,123.77,17541.0,115.2336,115.3174,115.1591,115.2522,17541.0
2023-04-19 14:25:00,123.77,124.0,123.72,123.87,42532.0,115.2522,115.4664,115.2056,115.3453,42532.0
2023-04-19 14:30:00,123.89,124.19,123.89,124.17,31437.0,115.3639,115.6433,115.3639,115.6247,31437.0
2023-04-19 14:35:00,124.17,124.18,123.93,124.15,27886.0,115.6247,115.634,115.4012,115.606,27886.0
2023-04-19 14:40:00,124.16,124.3,124.05,124.05,22550.0,115.6153,115.7457,115.5129,115.5129,22550.0
2023-04-19 14:45:00,124.01,124.02,123.9,123.91,12692.0,115.4757,115.485,115.3732,115.3825,12692.0
2023-04-19 14:50:00,123.9,124.1,123.86,124.02,31634.0,115.3732,115.5595,115.336,115.485,31634.0
2023-04-19 14:55:00,124.04,124.05,123.92,124.0,22263.0,115.5036,115.5129,115.3919,115.4664,22263.0
2023-04-19 15:00:00,124.02,124.18,123.92,124.12,30338.0,115.485,115.634,115.3919,115.5781,30338.0
2023-04-19 15:05:00,124.08,124.1,123.95,124.01,17234.0,115.5408,115.5595,115.4198,115.4757,17234.0
2023-04-19 15:10:00,124.03,124.15,123.95,123.97,16696.0,115.4943,115.606,115.4198,115.4384,16696.0
2023-04-19 15:15:00,123.95,124.03,123.86,123.9,17310.0,115.4198,115.4943,115.336,115.3732,17310.0
2023-04-19 15:20:00,123.88,123.93,123.69,123.9,26501.0,115.3546,115.4012,115.1777,115.3732,26501.0
2023-04-19 15:25:00,123.87,123.87,123.74,123.8,25399.0,115.3453,115.3453,115.2242,115.2801,25399.0
2023-04-19 15:30:00,123.78,123.91,123.68,123.83,37427.0,115.2615,115.3825,115.1684,115.3081,37427.0
2023-04-19 15:35:00,123.86,124.0,123.81,123.98,41063.0,115.336,115.4664,115.2894,115.4477,41063.0
2023-04-19 15:40:00,123.98,124.2,123.95,124.08,64678.0,115.4477,115.6526,115.4198,115.5408,64678.0
2023-04-19 15:45:00,124.07,124.07,123.67,123.87,53833.0,115.5315,115.5315,115.1591,115.3453,53833.0
2023-04-19 15:50:00,123.88,124.29,123.88,124.18,83733.0,115.3546,115.7364,115.3546,115.634,83733.0
2023-04-19 15:55:00,124.2,124.42,124.18,124.39,164498.0,115.6526,115.8574,115.634,115.8295,164498.0
2023-04-20 09:30:00,122.71,123.0,122.52,122.67,84882.0,114.2651,114.5352,114.0882,114.2279,84882.0
2023-04-20 09:35:00,122.64,123.3,122.55,123.05,40002.0,114.1999,114.8145,114.1161,114.5817,40002.0
2023-04-20 09:40:00,123.02,123.06,122.3,122.72,50868.0,114.5538,114.591,113.8833,114.2744,50868.0
2023-04-20 09:45:00,122.6,122.85,122.46,122.48,56005.0,114.1627,114.3955,114.0323,114.051,56005.0
2023-04-20 09:50:00,122.52,122.52,122.04,122.09,60588.0,114.0882,114.0882,113.6412,113.6878,60588.0
2023-04-20 09:55:00,122.02,122.03,121.27,121.32,86839.0,113.6226,113.6319,112.9242,112.9708,86839.0
2023-04-20 10:00:00,121.31,121.4,120.84,121.01,103848.0,112.9615,113.0453,112.5238,112.6821,103848.0
2023-04-20 10:05:00,121.02,121.6,120.95,121.45,68210.0,112.6914,113.2315,112.6263,113.0918,68210.0
2023-04-20 10:10:00,121.46,121.69,121.17,121.54,60398.0,113.1012,113.3153,112.8311,113.1756,60398.0
2023-04-20 10:15:00,121.58,121.77,121.25,121.34,69555.0,113.2129,113.3898,112.9056,112.9894,69555.0
2023-04-20 10:20:00,121.31,121.43,121.05,121.28,37412.0,112.9615,113.0732,112.7194,112.9335,37412.0
2023-04-20 10:25:00,121.24,121.27,120.93,121.09,29923.0,112.8963,112.9242,112.6076,112.7566,29923.0
2023-04-20 10:30:00,121.07,121.95,121.07,121.94,151992.0,112.738,113.5574,112.738,113.5481,151992.0
2023-04-20 10:35:00,121.95,122.13,121.44,121.64,78446.0,113.5574,113.725,113.0825,113.2688,78446.0
2023-04-20 10:40:00,121.69,121.84,121.45,121.83,26100.0,113.3153,113.455,113.0918,113.4457,26100.0
2023-04-20 10:45:00,121.87,122.45,121.74,122.45,96577.0,113.4829,114.023,113.3619,114.023,96577.0
2023-04-20 10:50:00,122.42,122.43,122.1,122.28,12417.0,113.9951,114.0044,113.6971,113.8647,12417.0
2023-04-20 10:55:00,122.26,122.84,122.24,122.73,92981.0,113.8461,114.3862,113.8275,114.2838,92981.0
2023-04-20 11:00:00,122.73,122.88,122.35,122.38,13210.0,114.2838,114.4234,113.9299,113.9578,13210.0
2023-04-20 11:05:00,122.38,122.47,122.22,122.45,13784.0,113.9578,114.0416,113.8089,114.023,13784.0
2023-04-20 11:10:00,122.42,122.68,122.33,122.4,16765.0,113.9951,114.2372,113.9113,113.9765,16765.0
2023-04-20 11:15:00,122.32,122.39,122.05,122.05,11762.0,113.902,113.9672,113.6506,113.6506,11762.0
2023-04-20 11:20:00,122.04,122.05,121.77,121.8,12315.0,113.6412,113.6506,113.3898,113.4178,12315.0
2023-04-20 11:25:00,121.75,121.87,121.62,121.69,13950.0,113.3712,113.4829,113.2501,113.3153,13950.0
2023-04-20 11:30:00,121.68,121.71,121.55,121.62,9834.0,113.306,113.334,113.185,113.2501,9834.0
2023-04-20 11:35:00,121.66,121.9,121.63,121.73,10045.0,113.2874,113.5109,113.2595,113.3526,10045.0
2023-04-20 11:40:00,121.67,121.75,121.52,121.64,11667.0,113.2967,113.3712,113.157,113.2688,11667.0
2023-04-20 11:45:00,121.67,121.85,121.6,121.85,10119.0,113.2967,113.4643,113.2315,113.4643,10119.0
2023-04-20 11:50:00,121.82,121.89,121.73,121.76,12078.0,113.4364,113.5016,113.3526,113.3805,12078.0
2023-04-20 11:55:00,121.78,121.9,121.58,121.62,13966.0,113.3991,113.5109,113.2129,113.2501,13966.0
2023-04-20 12:00:00,121.59,121.63,121.44,121.49,25592.0,113.2222,113.2595,113.0825,113.1291,25592.0
2023-04-20 12:05:00,121.48,121.59,121.37,121.57,12559.0,113.1198,113.2222,113.0173,113.2036,12559.0
2023-04-20 12:10:00,121.58,121.83,121.57,121.66,47236.0,113.2129,113.4457,113.2036,113.2874,47236.0
2023-04-20 12:15:00,121.68,121.95,121.61,121.94,16589.0,113.306,113.5574,113.2408,113.5481,16589.0
2023-04-20 12:20:00,121.97,122.09,121.85,121.91,20888.0,113.5761,113.6878,113.4643,113.5202,20888.0
2023-04-20 12:25:00,121.9,122.43,121.89,122.41,28800.0,113.5109,114.0044,113.5016,113.9858,28800.0
2023-04-20 12:30:00,122.41,122.53,122.2,122.21,9065.0,113.9858,114.0975,113.7902,113.7995,9065.0
2023-04-20 12:35:00,122.17,122.24,122.0,122.03,10252.0,113.7623,113.8275,113.604,113.6319,10252.0
2023-04-20 12:40:00,122.04,122.08,121.9,122.0,11600.0,113.6412,113.6785,113.5109,113.604,11600.0
2023-04-20 12:45:00,121.96,122.01,121.88,121.92,6707.0,113.5667,113.6133,113.4923,113.5295,6707.0
2023-04-20 12:50:00,121.93,122.23,121.84,122.2,11941.0,113.5388,113.8182,113.455,113.7902,11941.0
2023-04-20 12:55:00,122.2,122.74,122.13,122.57,80814.0,113.7902,114.2931,113.725,114.1348,80814.0
2023-04-20 13:00:00,122.56,122.82,122.55,122.77,33834.0,114.1255,114.3676,114.1161,114.321,33834.0
2023-04-20 13:05:00,122.74,122.8,122.6,122.68,12490.0,114.2931,114.3489,114.1627,114.2372,12490.0
2023-04-20 13:10:00,122.69,122.82,122.54,122.56,14307.0,114.2465,114.3676,114.1068,114.1255,14307.0
2023-04-20 13:15:00,122.58,122.7,122.35,122.36,13307.0,114.1441,114.2558,113.9299,113.9392,13307.0
2023-04-20 13:20:00,122.36,122.46,122.28,122.38,11799.0,113.9392,114.0323,113.8647,113.9578,11799.0
2023-04-20 13:25:00,122.38,122.46,122.31,122.37,13152.0,113.9578,114.0323,113.8927,113.9485,13152.0
2023-04-20 13:30:00,122.39,122.42,122.27,122.35,11106.0,113.9672,113.9951,113.8554,113.9299,11106.0
2023-04-20 13:35:00,122.37,122.39,122.2,122.27,20739.0,113.9485,113.9672,113.7902,113.8554,20739.0
2023-04-20 13:40:00,122.28,122.58,122.27,122.57,37178.0,113.8647,114.1441,113.8554,114.1348,37178.0
2023-04-20 13:45:00,122.58,122.66,122.45,122.61,12023.0,114.1441,114.2186,114.023,114.172,12023.0
2023-04-20 13:50:00,122.58,122.95,122.47,122.95,33546.0,114.1441,114.4886,114.0416,114.4886,33546.0
2023-04-20 13:55:00,122.94,123.14,122.91,123.04,67947.0,114.4793,114.6655,114.4514,114.5724,67947.0
2023-04-20 14:00:00,123.02,123.09,122.87,122.88,8909.0,114.5538,114.619,114.4141,114.4234,8909.0
2023-04-20 14:05:00,122.85,122.93,122.65,122.67,12456.0,114.3955,114.47,114.2093,114.2279,12456.0
2023-04-20 14:10:00,122.62,122.74,122.57,122.67,7487.0,114.1813,114.2931,114.1348,114.2279,7487.0
2023-04-20 14:15:00,122.61,122.61,122.37,122.54,10580.0,114.172,114.172,113.9485,114.1068,10580.0
2023-04-20 14:20:00,122.5,122.77,122.45,122.68,10510.0,114.0696,114.321,114.023,114.2372,10510.0
2023-04-20 14:25:00,122.65,122.7,122.57,122.61,10673.0,114.2093,114.2558,114.1348,114.172,10673.0
2023-04-20 14:30:00,122.57,122.6,122.23,122.26,12482.0,114.1348,114.1627,113.8182,113.8461,12482.0
2023-04-20 14:35:00,122.27,122.38,122.16,122.23,11883.0,113.8554,113.9578,113.753,113.8182,11883.0
2023-04-20 14:40:00,122.19,122.21,122.08,122.13,12607.0,113.7809,113.7995,113.6785,113.725,12607.0
2023-04-20 14:45:00,122.14,122.33,122.14,122.2,7226.0,113.7344,113.9113,113.7344,113.7902,7226.0
2023-04-20 14:50:00,122.23,122.44,122.23,122.35,7061.0,113.8182,114.0137,113.8182,113.9299,7061.0
2023-04-20 14:55:00,122.37,122.52,122.36,122.5,13773.0,113.9485,114.0882,113.9392,114.0696,13773.0
2023-04-20 15:00:00,122.49,122.56,122.26,122.26,15076.0,114.0603,114.1255,113.8461,113.8461,15076.0
2023-04-20 15:05:00,122.3,122.49,122.23,122.47,11676.0,113.8833,114.0603,113.8182,114.0416,11676.0
2023-04-20 15:10:00,122.46,122.48,122.22,122.24,10783.0,114.0323,114.051,113.8089,113.8275,10783.0
2023-04-20 15:15:00,122.24,122.27,122.1,122.17,22924.0,113.8275,113.8554,113.6971,113.7623,22924.0
2023-04-20 15:20:00,122.17,122.28,122.13,122.23,11497.0,113.7623,113.8647,113.725,113.8182,11497.0
2023-04-20 15:25:00,122.21,122.27,122.02,122.04,15233.0,113.7995,113.8554,113.6226,113.6412,15233.0
2023-04-20 15:30:00,122.08,122.24,122.03,122.11,37021.0,113.6785,113.8275,113.6319,113.7064,37021.0
2023-04-20 15:35:00,122.1,122.31,122.03,122.19,34558.0,113.6971,113.8927,113.6319,113.7809,34558.0
2023-04-20 15:40:00,122.2,122.32,122.15,122.26,25205.0,113.7902,113.902,113.7437,113.8461,25205.0
2023-04-20 15:45:00,122.23,122.23,122.03,122.23,49257.0,113.8182,113.8182,113.6319,113.8182,49257.0
2023-04-20 15:50:00,122.21,122.74,122.09,122.74,80038.0,113.7995,114.2931,113.6878,114.2931,80038.0
2023-04-20 15:55:00,122.76,123.0,122.76,122.94,157046.0,114.3117,114.5352,114.3117,114.4793,157046.0
2023-04-21 09:30:00,122.44,122.49,120.07,121.45,409254.0,114.0137,114.0603,111.8068,113.0918,409254.0
2023-04-21 09:35:00,121.45,121.68,120.72,121.32,108039.0,113.0918,113.306,112.4121,112.9708,108039.0
2023-04-21 09:40:00,121.31,121.47,120.74,121.17,63631.0,112.9615,113.1105,112.4307,112.8311,63631.0
2023-04-21 09:45:00,121.2,121.56,120.93,121.4,115231.0,112.859,113.1943,112.6076,113.0453,115231.0
2023-04-21 09:50:00,121.4,121.5,120.47,121.06,98438.0,113.0453,113.1384,112.1793,112.7287,98438.0
2023-04-21 09:55:00,121.03,121.21,120.72,121.01,41867.0,112.7007,112.8684,112.4121,112.6821,41867.0
2023-04-21 10:00:00,121.04,121.07,120.44,120.44,57417.0,112.7101,112.738,112.1514,112.1514,57417.0
2023-04-21 10:05:00,120.52,120.73,120.21,120.37,171895.0,112.2258,112.4214,111.9372,112.0862,171895.0
2023-04-21 10:10:00,120.33,120.97,120.24,120.93,51275.0,112.0489,112.6449,111.9651,112.6076,51275.0
2023-04-21 10:15:00,120.95,121.2,120.94,121.17,64091.0,112.6263,112.859,112.6169,112.8311,64091.0
2023-04-21 10:20:00,121.19,121.42,121.0,121.33,52046.0,112.8497,113.0639,112.6728,112.9801,52046.0
2023-04-21 10:25:00,121.35,121.49,121.2,121.36,37032.0,112.9987,113.1291,112.859,113.008,37032.0
2023-04-21 10:30:00,121.34,121.69,121.0,121.08,64361.0,112.9894,113.3153,112.6728,112.7473,64361.0
2023-04-21 10:35:00,121.09,121.2,120.89,121.02,44117.0,112.7566,112.859,112.5704,112.6914,44117.0
2023-04-21 10:40:00,121.05,121.05,120.3,120.37,55276.0,112.7194,112.7194,112.021,112.0862,55276.0
2023-04-21 10:45:00,120.33,120.5,120.09,120.25,66211.0,112.0489,112.2072,111.8254,111.9744,66211.0
2023-04-21 10:50:00,120.2,120.48,119.87,120.42,75389.0,111.9279,112.1886,111.6206,112.1327,75389.0
2023-04-21 10:55:00,120.46,120.5,119.96,120.11,43673.0,112.17,112.2072,111.7044,111.8441,43673.0
2023-04-21 11:00:00,120.05,120.35,119.9,120.28,31839.0,111.7882,112.0675,111.6485,112.0024,31839.0
2023-04-21 11:05:00,120.31,120.49,120.15,120.15,21406.0,112.0303,112.1979,111.8813,111.8813,21406.0
2023-04-21 11:10:00,120.21,120.24,119.82,119.91,28087.0,111.9372,111.9651,111.574,111.6578,28087.0
2023-04-21 11:15:00,119.91,120.15,119.86,120.09,26222.0,111.6578,111.8813,111.6113,111.8254,26222.0
2023-04-21 11:20:00,120.07,120.29,119.98,120.0,34465.0,111.8068,112.0117,111.723,111.7416,34465.0
2023-04-21 11:25:00,120.01,120.08,119.8,119.94,34363.0,111.7509,111.8161,111.5554,111.6858,34363.0
2023-04-21 11:30:00,119.93,120.09,119.92,120.05,27651.0,111.6764,111.8254,111.6671,111.7882,27651.0
2023-04-21 11:35:00,120.02,120.02,119.26,119.64,183652.0,111.7603,111.7603,111.0526,111.4064,183652.0
2023-04-21 11:40:00,119.63,119.85,119.39,119.8,92463.0,111.3971,111.602,111.1736,111.5554,92463.0
2023-04-21 11:45:00,119.8,119.9,119.44,119.46,80841.0,111.5554,111.6485,111.2202,111.2388,80841.0
2023-04-21 11:50:00,119.44,119.86,119.41,119.8,32919.0,111.2202,111.6113,111.1922,111.5554,32919.0
2023-04-21 11:55:00,119.8,119.91,119.62,119.66,28454.0,111.5554,111.6578,111.3878,111.425,28454.0
2023-04-21 12:00:00,119.64,119.69,119.35,119.46,39958.0,111.4064,111.453,111.1364,111.2388,39958.0
2023-04-21 12:05:00,119.49,119.7,119.23,119.25,46262.0,111.2667,111.4623,111.0246,111.0432,46262.0
2023-04-21 12:10:00,119.25,119.5,119.18,119.48,28961.0,111.0432,111.276,110.9781,111.2574,28961.0
2023-04-21 12:15:00,119.48,119.51,119.35,119.41,40394.0,111.2574,111.2854,111.1364,111.1922,40394.0
2023-04-21 12:20:00,119.43,119.43,119.19,119.33,29269.0,111.2109,111.2109,110.9874,111.1177,29269.0
2023-04-21 12:25:00,119.3,119.35,119.16,119.2,19526.0,111.0898,111.1364,110.9594,110.9967,19526.0
2023-04-21 12:30:00,119.2,119.23,118.95,119.08,47878.0,110.9967,111.0246,110.7639,110.8849,47878.0
2023-04-21 12:35:00,119.06,119.11,118.82,118.88,25982.0,110.8663,110.9129,110.6428,110.6987,25982.0
2023-04-21 12:40:00,118.85,118.93,118.71,118.85,73511.0,110.6708,110.7453,110.5404,110.6708,73511.0
2023-04-21 12:45:00,118.83,119.0,118.71,118.88,51909.0,110.6522,110.8105,110.5404,110.6987,51909.0
2023-04-21 12:50:00,118.85,119.23,118.84,119.15,25717.0,110.6708,111.0246,110.6615,110.9501,25717.0
2023-04-21 12:55:00,119.16,119.32,119.12,119.29,30904.0,110.9594,111.1084,110.9222,111.0805,30904.0
2023-04-21 13:00:00,119.29,119.48,119.13,119.25,40584.0,111.0805,111.2574,110.9315,111.0432,40584.0
2023-04-21 13:05:00,119.22,119.5,119.21,119.4,39181.0,111.0153,111.276,111.006,111.1829,39181.0
2023-04-21 13:10:00,119.42,119.47,119.2,119.25,34906.0,111.2015,111.2481,110.9967,111.0432,34906.0
2023-04-21 13:15:00,119.26,119.39,119.07,119.07,24292.0,111.0526,111.1736,110.8756,110.8756,24292.0
2023-04-21 13:20:00,119.07,119.28,119.03,119.25,20798.0,110.8756,111.0712,110.8384,111.0432,20798.0
2023-04-21 13:25:00,119.26,119.37,119.04,119.18,17552.0,111.0526,111.155,110.8477,110.9781,17552.0
2023-04-21 13:30:00,119.2,119.39,119.19,119.25,34500.0,110.9967,111.1736,110.9874,111.0432,34500.0
2023-04-21 13:35:00,119.23,119.45,119.23,119.33,22369.0,111.0246,111.2295,111.0246,111.1177,22369.0
2023-04-21 13:40:00,119.36,119.52,119.32,119.37,28892.0,111.1457,111.2947,111.1084,111.155,28892.0
2023-04-21 13:45:00,119.4,119.46,119.24,119.33,27677.0,111.1829,111.2388,111.0339,111.1177,27677.0
2023-04-21 13:50:00,119.34,119.62,119.33,119.59,31381.0,111.1271,111.3878,111.1177,111.3598,31381.0
2023-04-21 13:55:00,119.57,119.71,119.53,119.68,37292.0,111.3412,111.4716,111.304,111.4437,37292.0
2023-04-21 14:00:00,119.68,119.71,119.56,119.6,27615.0,111.4437,111.4716,111.3319,111.3692,27615.0
2023-04-21 14:05:00,119.61,119.61,119.35,119.37,29234.0,111.3785,111.3785,111.1364,111.155,29234.0
2023-04-21 14:10:00,119.38,119.44,119.19,119.21,32863.0,111.1643,111.2202,110.9874,111.006,32863.0
2023-04-21 14:15:00,119.21,119.25,118.89,118.98,63042.0,111.006,111.0432,110.708,110.7918,63042.0
2023-04-21 14:20:00,118.98,119.0,118.75,118.83,39785.0,110.7918,110.8105,110.5777,110.6522,39785.0
2023-04-21 14:25:00,118.84,119.03,118.81,119.02,26317.0,110.6615,110.8384,110.6335,110.8291,26317.0
2023-04-21 14:30:00,119.01,119.18,118.97,119.16,44994.0,110.8198,110.9781,110.7825,110.9594,44994.0
2023-04-21 14:35:00,119.16,119.16,118.95,119.01,32125.0,110.9594,110.9594,110.7639,110.8198,32125.0
2023-04-21 14:40:00,119.01,119.14,118.82,118.84,29762.0,110.8198,110.9408,110.6428,110.6615,29762.0
2023-04-21 14:45:00,118.87,119.06,118.81,119.04,36296.0,110.6894,110.8663,110.6335,110.8477,36296.0
2023-04-21 14:50:00,119.04,119.09,118.97,119.01,24259.0,110.8477,110.8943,110.7825,110.8198,24259.0
2023-04-21 14:55:00,119.03,119.13,119.0,119.05,42459.0,110.8384,110.9315,110.8105,110.857,42459.0
2023-04-21 15:00:00,119.05,119.12,118.91,118.94,30032.0,110.857,110.9222,110.7266,110.7546,30032.0
2023-04-21 15:05:00,118.95,119.18,118.91,119.11,30251.0,110.7639,110.9781,110.7266,110.9129,30251.0
2023-04-21 15:10:00,119.08,119.22,118.99,119.16,57991.0,110.8849,111.0153,110.8011,110.9594,57991.0
2023-04-21 15:15:00,119.16,119.17,118.91,118.92,51376.0,110.9594,110.9688,110.7266,110.736,51376.0
2023-04-21 15:20:00,118.93,119.0,118.8,118.91,54643.0,110.7453,110.8105,110.6242,110.7266,54643.0
2023-04-21 15:25:00,118.9,118.93,118.73,118.93,55200.0,110.7173,110.7453,110.559,110.7453,55200.0
2023-04-21 15:30:00,118.98,118.99,118.68,118.86,51183.0,110.7918,110.8011,110.5125,110.6801,51183.0
2023-04-21 15:35:00,118.87,119.07,118.76,119.02,85189.0,110.6894,110.8756,110.587,110.8291,85189.0
2023-04-21 15:40:00,119.03,119.12,118.87,118.97,57399.0,110.8384,110.9222,110.6894,110.7825,57399.0
2023-04-21 15:45:00,118.95,119.24,118.91,119.2,76107.0,110.7639,111.0339,110.7266,110.9967,76107.0
2023-04-21 15:50:00,119.21,119.48,119.12,119.38,120867.0,111.006,111.2574,110.9222,111.1643,120867.0
2023-04-21 15:55:00,119.39,119.68,119.39,119.63,230560.0,111.1736,111.4437,111.1736,111.3971,230560.0
2023-04-24 09:30:00,118.57,119.15,118.31,119.09,105713.0,110.41,110.9501,110.1679,110.8943,105713.0
2023-04-24 09:35:00,119.02,119.12,118.57,118.79,56064.0,110.8291,110.9222,110.41,110.6149,56064.0
2023-04-24 09:40:00,118.84,119.36,118.84,119.36,58201.0,110.6615,111.1457,110.6615,111.1457,58201.0
2023-04-24 09:45:00,119.35,119.74,119.04,119.67,83263.0,111.1364,111.4995,110.8477,111.4343,83263.0
2023-04-24 09:50:00,119.67,120.19,119.38,120.11,78471.0,111.4343,111.9186,111.1643,111.8441,78471.0
2023-04-24 09:55:00,120.11,120.55,120.0,120.08,84614.0,111.8441,112.2538,111.7416,111.8161,84614.0
2023-04-24 10:00:00,120.11,120.5,120.01,120.5,117449.0,111.8441,112.2072,111.7509,112.2072,117449.0
2023-04-24 10:05:00,120.5,120.51,120.0,120.38,81403.0,112.2072,112.2165,111.7416,112.0955,81403.0
2023-04-24 10:10:00,120.37,120.94,120.35,120.7,208164.0,112.0862,112.6169,112.0675,112.3935,208164.0
2023-04-24 10:15:00,120.67,120.72,120.05,120.05,79273.0,112.3655,112.4121,111.7882,111.7882,79273.0
2023-04-24 10:20:00,120.05,120.16,119.73,119.99,100260.0,111.7882,111.8906,111.4902,111.7323,100260.0
2023-04-24 10:25:00,120.02,120.63,119.76,120.45,48737.0,111.7603,112.3283,111.5181,112.1607,48737.0
2023-04-24 10:30:00,120.45,120.6,120.11,120.34,57460.0,112.1607,112.3003,111.8441,112.0582,57460.0
2023-04-24 10:35:00,120.34,120.72,120.33,120.35,25667.0,112.0582,112.4121,112.0489,112.0675,25667.0
2023-04-24 10:40:00,120.37,120.4,119.81,119.93,33860.0,112.0862,112.1141,111.5647,111.6764,33860.0
2023-04-24 10:45:00,119.88,120.03,119.77,119.88,20197.0,111.6299,111.7696,111.5275,111.6299,20197.0
2023-04-24 10:50:00,119.98,120.0,119.38,119.41,49090.0,111.723,111.7416,111.1643,111.1922,49090.0
2023-04-24 10:55:00,119.42,119.45,119.21,119.23,78640.0,111.2015,111.2295,111.006,111.0246,78640.0
2023-04-24 11:00:00,119.23,119.58,119.2,119.58,30313.0,111.0246,111.3505,110.9967,111.3505,30313.0
2023-04-24 11:05:00,119.63,119.67,119.47,119.64,35728.0,111.3971,111.4343,111.2481,111.4064,35728.0
2023-04-24 11:10:00,119.58,119.78,119.55,119.73,20266.0,111.3505,111.5368,111.3226,111.4902,20266.0
2023-04-24 11:15:00,119.72,119.78,119.64,119.77,22340.0,111.4809,111.5368,111.4064,111.5275,22340.0
2023-04-24 11:20:00,119.79,119.98,119.62,119.98,29095.0,111.5461,111.723,111.3878,111.723,29095.0
2023-04-24 11:25:00,119.99,120.06,119.82,119.84,29188.0,111.7323,111.7975,111.574,111.5926,29188.0
2023-04-24 11:30:00,119.83,120.32,119.83,120.27,18877.0,111.5833,112.0396,111.5833,111.9931,18877.0
2023-04-24 11:35:00,120.26,120.28,120.12,120.28,18145.0,111.9837,112.0024,111.8534,112.0024,18145.0
2023-04-24 11:40:00,120.3,120.41,120.22,120.25,20547.0,112.021,112.1234,111.9465,111.9744,20547.0
2023-04-24 11:45:00,120.27,120.42,120.23,120.42,22184.0,111.9931,112.1327,111.9558,112.1327,22184.0
2023-04-24 11:50:00,120.43,120.47,120.28,120.29,32296.0,112.142,112.1793,112.0024,112.0117,32296.0
2023-04-24 11:55:00,120.31,120.42,120.26,120.28,11104.0,112.0303,112.1327,111.9837,112.0024,11104.0
2023-04-24 12:00:00,120.28,120.36,120.18,120.3,16334.0,112.0024,112.0769,111.9092,112.021,16334.0
2023-04-24 12:05:00,120.29,120.54,120.26,120.53,19209.0,112.0117,112.2445,111.9837,112.2352,19209.0
2023-04-24 12:10:00,120.51,120.65,120.4,120.57,29636.0,112.2165,112.3469,112.1141,112.2724,29636.0
2023-04-24 12:15:00,120.6,120.9,120.57,120.64,36085.0,112.3003,112.5797,112.2724,112.3376,36085.0
2023-04-24 12:20:00,120.65,120.9,120.65,120.88,16391.0,112.3469,112.5797,112.3469,112.5611,16391.0
2023-04-24 12:25:00,120.9,120.93,120.68,120.73,38725.0,112.5797,112.6076,112.3748,112.4214,38725.0
2023-04-24 12:30:00,120.75,120.86,120.6,120.85,26052.0,112.44,112.5424,112.3003,112.5331,26052.0
2023-04-24 12:35:00,120.83,120.92,120.76,120.76,12080.0,112.5145,112.5983,112.4493,112.4493,12080.0
2023-04-24 12:40:00,120.77,120.83,120.73,120.82,20091.0,112.4586,112.5145,112.4214,112.5052,20091.0
2023-04-24 12:45:00,120.83,120.9,120.78,120.9,14287.0,112.5145,112.5797,112.468,112.5797,14287.0
2023-04-24 12:50:00,120.9,120.92,120.73,120.74,13389.0,112.5797,112.5983,112.4214,112.4307,13389.0
2023-04-24 12:55:00,120.76,120.76,120.69,120.76,8429.0,112.4493,112.4493,112.3841,112.4493,8429.0
2023-04-24 13:00:00,120.76,120.78,120.69,120.75,9564.0,112.4493,112.468,112.3841,112.44,9564.0
2023-04-24 13:05:00,120.75,120.9,120.72,120.9,11424.0,112.44,112.5797,112.4121,112.5797,11424.0
2023-04-24 13:10:00,120.89,120.89,120.66,120.71,17558.0,112.5704,112.5704,112.3562,112.4028,17558.0
2023-04-24 13:15:00,120.71,120.76,120.49,120.5,25557.0,112.4028,112.4493,112.1979,112.2072,25557.0
2023-04-24 13:20:00,120.52,120.7,120.5,120.69,19580.0,112.2258,112.3935,112.2072,112.3841,19580.0
2023-04-24 13:25:00,120.7,120.75,120.67,120.69,9940.0,112.3935,112.44,112.3655,112.3841,9940.0
2023-04-24 13:30:00,120.72,120.73,120.57,120.57,10107.0,112.4121,112.4214,112.2724,112.2724,10107.0
2023-04-24 13:35:00,120.59,120.76,120.58,120.73,18128.0,112.291,112.4493,112.2817,112.4214,18128.0
2023-04-24 13:40:00,120.73,120.84,120.7,120.75,11457.0,112.4214,112.5238,112.3935,112.44,11457.0
2023-04-24 13:45:00,120.74,120.86,120.68,120.8,15284.0,112.4307,112.5424,112.3748,112.4866,15284.0
2023-04-24 13:50:00,120.8,120.91,120.79,120.85,45008.0,112.4866,112.589,112.4773,112.5331,45008.0
2023-04-24 13:55:00,120.85,120.86,120.68,120.72,10577.0,112.5331,112.5424,112.3748,112.4121,10577.0
2023-04-24 14:00:00,120.71,120.87,120.7,120.87,15625.0,112.4028,112.5518,112.3935,112.5518,15625.0
2023-04-24 14:05:00,120.88,120.9,120.74,120.79,16444.0,112.5611,112.5797,112.4307,112.4773,16444.0
2023-04-24 14:10:00,120.79,120.92,120.68,120.87,19675.0,112.4773,112.5983,112.3748,112.5518,19675.0
2023-04-24 14:15:00,120.89,120.95,120.83,120.87,10273.0,112.5704,112.6263,112.5145,112.5518,10273.0
2023-04-24 14:20:00,120.88,121.01,120.83,120.97,24472.0,112.5611,112.6821,112.5145,112.6449,24472.0
2023-04-24 14:25:00,120.94,120.97,120.78,120.84,16304.0,112.6169,112.6449,112.468,112.5238,16304.0
2023-04-24 14:30:00,120.84,120.94,120.82,120.9,9604.0,112.5238,112.6169,112.5052,112.5797,9604.0
2023-04-24 14:35:00,120.89,120.98,120.8,120.83,18375.0,112.5704,112.6542,112.4866,112.5145,18375.0
2023-04-24 14:40:00,120.82,120.87,120.79,120.79,31804.0,112.5052,112.5518,112.4773,112.4773,31804.0
2023-04-24 14:45:00,120.8,121.01,120.8,120.99,59988.0,112.4866,112.6821,112.4866,112.6635,59988.0
2023-04-24 14:50:00,120.98,121.05,120.94,120.98,26235.0,112.6542,112.7194,112.6169,112.6542,26235.0
2023-04-24 14:55:00,120.97,121.04,120.93,121.02,17214.0,112.6449,112.7101,112.6076,112.6914,17214.0
2023-04-24 15:00:00,121.02,121.07,120.96,120.96,87386.0,112.6914,112.738,112.6356,112.6356,87386.0
2023-04-24 15:05:00,120.97,121.12,120.96,121.01,25748.0,112.6449,112.7846,112.6356,112.6821,25748.0
2023-04-24 15:10:00,121.02,121.29,121.02,121.16,40650.0,112.6914,112.9429,112.6914,112.8218,40650.0
2023-04-24 15:15:00,121.18,121.34,121.06,121.07,59262.0,112.8404,112.9894,112.7287,112.738,59262.0
2023-04-24 15:20:00,121.06,121.19,120.98,121.19,77006.0,112.7287,112.8497,112.6542,112.8497,77006.0
2023-04-24 15:25:00,121.2,121.39,121.16,121.31,23121.0,112.859,113.036,112.8218,112.9615,23121.0
2023-04-24 15:30:00,121.31,121.34,121.09,121.12,49078.0,112.9615,112.9894,112.7566,112.7846,49078.0
2023-04-24 15:35:00,121.1,121.1,120.46,120.54,56768.0,112.7659,112.7659,112.17,112.2445,56768.0
2023-04-24 15:40:00,120.52,120.57,120.37,120.38,75845.0,112.2258,112.2724,112.0862,112.0955,75845.0
2023-04-24 15:45:00,120.38,120.54,120.34,120.49,96775.0,112.0955,112.2445,112.0582,112.1979,96775.0
2023-04-24 15:50:00,120.48,120.49,120.13,120.2,121276.0,112.1886,112.1979,111.8627,111.9279,121276.0
2023-04-24 15:55:00,120.21,120.28,119.87,120.01,303836.0,111.9372,112.0024,111.6206,111.7509,303836.0
2023-04-25 09:30:00,119.5,119.7,118.7,119.41,109019.0,111.276,111.4623,110.5311,111.1922,109019.0
2023-04-25 09:35:00,119.45,119.49,118.86,118.86,41777.0,111.2295,111.2667,110.6801,110.6801,41777.0
2023-04-25 09:40:00,118.92,118.98,118.45,118.65,46885.0,110.736,110.7918,110.2983,110.4845,46885.0
2023-04-25 09:45:00,118.63,118.78,118.33,118.78,43401.0,110.4659,110.6056,110.1866,110.6056,43401.0
2023-04-25 09:50:00,118.74,118.84,118.48,118.84,24981.0,110.5683,110.6615,110.3262,110.6615,24981.0
2023-04-25 09:55:00,118.8,119.05,118.74,118.94,33164.0,110.6242,110.857,110.5683,110.7546,33164.0
2023-04-25 10:00:00,118.88,119.36,118.87,118.99,29049.0,110.6987,111.1457,110.6894,110.8011,29049.0
2023-04-25 10:05:00,119.02,119.02,118.41,118.68,47204.0,110.8291,110.8291,110.2611,110.5125,47204.0
2023-04-25 10:10:00,118.62,118.62,118.16,118.34,27103.0,110.4566,110.4566,110.0283,110.1959,27103.0
2023-04-25 10:15:00,118.34,118.56,118.28,118.32,24143.0,110.1959,110.4007,110.14,110.1772,24143.0
2023-04-25 10:20:00,118.33,118.38,118.18,118.23,20657.0,110.1866,110.2331,110.0469,110.0934,20657.0
2023-04-25 10:25:00,118.28,118.41,118.12,118.37,25112.0,110.14,110.2611,109.991,110.2238,25112.0
2023-04-25 10:30:00,118.36,118.45,118.07,118.23,18970.0,110.2145,110.2983,109.9445,110.0934,18970.0
2023-04-25 10:35:00,118.27,118.27,117.96,118.07,40918.0,110.1307,110.1307,109.842,109.9445,40918.0
2023-04-25 10:40:00,118.06,118.46,117.94,118.29,21753.0,109.9351,110.3076,109.8234,110.1493,21753.0
2023-04-25 10:45:00,118.33,118.43,118.25,118.38,31659.0,110.1866,110.2797,110.1121,110.2331,31659.0
2023-04-25 10:50:00,118.39,118.49,118.26,118.33,18583.0,110.2424,110.3355,110.1214,110.1866,18583.0
2023-04-25 10:55:00,118.33,118.6,118.32,118.6,24454.0,110.1866,110.438,110.1772,110.438,24454.0
2023-04-25 11:00:00,118.6,118.65,118.44,118.65,19678.0,110.438,110.4845,110.289,110.4845,19678.0
2023-04-25 11:05:00,118.65,118.82,118.63,118.76,14766.0,110.4845,110.6428,110.4659,110.587,14766.0
2023-04-25 11:10:00,118.7,118.76,118.61,118.69,20524.0,110.5311,110.587,110.4473,110.5218,20524.0
2023-04-25 11:15:00,118.7,118.7,118.43,118.48,24321.0,110.5311,110.5311,110.2797,110.3262,24321.0
2023-04-25 11:20:00,118.49,118.51,118.16,118.18,31660.0,110.3355,110.3542,110.0283,110.0469,31660.0
2023-04-25 11:25:00,118.17,118.28,118.04,118.09,44771.0,110.0376,110.14,109.9165,109.9631,44771.0
2023-04-25 11:30:00,118.07,118.09,117.79,117.82,28864.0,109.9445,109.9631,109.6837,109.7117,28864.0
2023-04-25 11:35:00,117.84,118.11,117.84,118.1,28480.0,109.7303,109.9817,109.7303,109.9724,28480.0
2023-04-25 11:40:00,118.11,118.21,118.02,118.2,23940.0,109.9817,110.0748,109.8979,110.0655,23940.0
2023-04-25 11:45:00,118.2,118.36,118.16,118.34,13232.0,110.0655,110.2145,110.0283,110.1959,13232.0
2023-04-25 11:50:00,118.37,118.65,118.3,118.64,16805.0,110.2238,110.4845,110.1586,110.4752,16805.0
2023-04-25 11:55:00,118.66,118.67,118.53,118.56,44389.0,110.4939,110.5032,110.3728,110.4007,44389.0
2023-04-25 12:00:00,118.57,118.57,118.3,118.32,23890.0,110.41,110.41,110.1586,110.1772,23890.0
2023-04-25 12:05:00,118.33,118.35,118.21,118.23,17232.0,110.1866,110.2052,110.0748,110.0934,17232.0
2023-04-25 12:10:00,118.22,118.29,118.08,118.15,22252.0,110.0841,110.1493,109.9538,110.0189,22252.0
2023-04-25 12:15:00,118.17,118.42,118.16,118.2,20474.0,110.0376,110.2704,110.0283,110.0655,20474.0
2023-04-25 12:20:00,118.2,118.29,118.18,118.21,15647.0,110.0655,110.1493,110.0469,110.0748,15647.0
2023-04-25 12:25:00,118.22,118.33,118.19,118.21,19400.0,110.0841,110.1866,110.0562,110.0748,19400.0
2023-04-25 12:30:00,118.22,118.42,118.22,118.41,17317.0,110.0841,110.2704,110.0841,110.2611,17317.0
2023-04-25 12:35:00,118.41,118.66,118.41,118.65,19701.0,110.2611,110.4939,110.2611,110.4845,19701.0
2023-04-25 12:40:00,118.66,118.85,118.66,118.8,25429.0,110.4939,110.6708,110.4939,110.6242,25429.0
2023-04-25 12:45:00,118.82,118.82,118.54,118.54,18436.0,110.6428,110.6428,110.3821,110.3821,18436.0
2023-04-25 12:50:00,118.55,118.6,118.37,118.37,12806.0,110.3914,110.438,110.2238,110.2238,12806.0
2023-04-25 12:55:00,118.39,118.39,118.22,118.23,11644.0,110.2424,110.2424,110.0841,110.0934,11644.0
2023-04-25 13:00:00,118.23,118.29,118.06,118.16,42080.0,110.0934,110.1493,109.9351,110.0283,42080.0
2023-04-25 13:05:00,118.12,118.19,118.06,118.09,23264.0,109.991,110.0562,109.9351,109.9631,23264.0
2023-04-25 13:10:00,118.1,118.13,117.9,117.9,28049.0,109.9724,110.0003,109.7862,109.7862,28049.0
2023-04-25 13:15:00,117.88,117.89,117.66,117.87,55331.0,109.7675,109.7768,109.5627,109.7582,55331.0
2023-04-25 13:20:00,117.85,117.86,117.6,117.64,61381.0,109.7396,109.7489,109.5068,109.544,61381.0
2023-04-25 13:25:00,117.65,117.96,117.55,117.94,27545.0,109.5534,109.842,109.4602,109.8234,27545.0
2023-04-25 13:30:00,117.94,117.99,117.74,117.85,22283.0,109.8234,109.87,109.6372,109.7396,22283.0
2023-04-25 13:35:00,117.88,117.97,117.77,117.78,17619.0,109.7675,109.8513,109.6651,109.6744,17619.0
2023-04-25 13:40:00,117.77,117.96,117.74,117.96,27068.0,109.6651,109.842,109.6372,109.842,27068.0
2023-04-25 13:45:00,117.97,118.0,117.67,117.73,26152.0,109.8513,109.8793,109.572,109.6279,26152.0
2023-04-25 13:50:00,117.72,117.83,117.66,117.69,22631.0,109.6185,109.721,109.5627,109.5906,22631.0
2023-04-25 13:55:00,117.71,117.8,117.67,117.72,18652.0,109.6092,109.693,109.572,109.6185,18652.0
2023-04-25 14:00:00,117.71,117.91,117.7,117.83,19299.0,109.6092,109.7955,109.5999,109.721,19299.0
2023-04-25 14:05:00,117.84,117.93,117.83,117.89,21684.0,109.7303,109.8141,109.721,109.7768,21684.0
2023-04-25 14:10:00,117.9,118.02,117.89,118.01,28687.0,109.7862,109.8979,109.7768,109.8886,28687.0
2023-04-25 14:15:00,118.03,118.07,117.91,117.97,28397.0,109.9072,109.9445,109.7955,109.8513,28397.0
2023-04-25 14:20:00,117.99,118.18,117.97,118.07,30122.0,109.87,110.0469,109.8513,109.9445,30122.0
2023-04-25 14:25:00,118.05,118.26,118.04,118.24,20638.0,109.9258,110.1214,109.9165,110.1028,20638.0
2023-04-25 14:30:00,118.24,118.25,117.98,117.98,38259.0,110.1028,110.1121,109.8606,109.8606,38259.0
2023-04-25 14:35:00,118.0,118.21,117.95,118.13,52344.0,109.8793,110.0748,109.8327,110.0003,52344.0
2023-04-25 14:40:00,118.14,118.14,118.07,118.09,19869.0,110.0096,110.0096,109.9445,109.9631,19869.0
2023-04-25 14:45:00,118.09,118.27,118.07,118.27,33823.0,109.9631,110.1307,109.9445,110.1307,33823.0
2023-04-25 14:50:00,118.27,118.38,118.24,118.27,29620.0,110.1307,110.2331,110.1028,110.1307,29620.0
2023-04-25 14:55:00,118.25,118.27,118.09,118.11,22250.0,110.1121,110.1307,109.9631,109.9817,22250.0
2023-04-25 15:00:00,118.1,118.13,117.85,117.86,20971.0,109.9724,110.0003,109.7396,109.7489,20971.0
2023-04-25 15:05:00,117.89,117.99,117.82,117.83,26915.0,109.7768,109.87,109.7117,109.721,26915.0
2023-04-25 15:10:00,117.83,118.01,117.83,117.95,33725.0,109.721,109.8886,109.721,109.8327,33725.0
2023-04-25 15:15:00,117.93,118.12,117.92,118.11,16437.0,109.8141,109.991,109.8048,109.9817,16437.0
2023-04-25 15:20:00,118.11,118.18,117.93,117.97,20799.0,109.9817,110.0469,109.8141,109.8513,20799.0
2023-04-25 15:25:00,117.96,118.0,117.83,117.87,33919.0,109.842,109.8793,109.721,109.7582,33919.0
2023-04-25 15:30:00,117.87,117.95,117.72,117.76,37205.0,109.7582,109.8327,109.6185,109.6558,37205.0
2023-04-25 15:35:00,117.75,117.79,117.56,117.61,36704.0,109.6465,109.6837,109.4696,109.5161,36704.0
2023-04-25 15:40:00,117.6,117.6,117.35,117.44,73372.0,109.5068,109.5068,109.274,109.3578,73372.0
2023-04-25 15:45:00,117.44,117.51,117.31,117.51,97373.0,109.3578,109.423,109.2368,109.423,97373.0
2023-04-25 15:50:00,117.49,117.75,117.4,117.68,141768.0,109.4044,109.6465,109.3206,109.5813,141768.0
2023-04-25 15:55:00,117.68,117.88,117.63,117.88,196559.0,109.5813,109.7675,109.5347,109.7675,196559.0
2023-04-26 09:30:00,117.74,118.54,117.5,117.74,55939.0,109.6372,110.3821,109.4137,109.6372,55939.0
2023-04-26 09:35:00,117.74,117.85,117.12,117.2,57057.0,109.6372,109.7396,109.0598,109.1343,57057.0
2023-04-26 09:40:00,117.23,117.26,116.27,116.46,87410.0,109.1623,109.1902,108.2683,108.4453,87410.0
2023-04-26 09:45:00,116.55,117.21,116.45,117.08,42307.0,108.5291,109.1436,108.4359,109.0226,42307.0
2023-04-26 09:50:00,117.06,117.19,116.44,116.55,28297.0,109.004,109.125,108.4266,108.5291,28297.0
2023-04-26 09:55:00,116.58,116.8,116.25,116.64,40021.0,108.557,108.7619,108.2497,108.6129,40021.0
2023-04-26 10:00:00,116.63,116.81,116.33,116.74,43273.0,108.6036,108.7712,108.3242,108.706,43273.0
2023-04-26 10:05:00,116.68,116.89,116.5,116.7,29773.0,108.6501,108.8457,108.4825,108.6687,29773.0
2023-04-26 10:10:00,116.71,116.8,116.26,116.31,25991.0,108.678,108.7619,108.259,108.3056,25991.0
2023-04-26 10:15:00,116.25,116.37,115.84,115.87,62289.0,108.2497,108.3614,107.8679,107.8959,62289.0
2023-04-26 10:20:00,115.94,116.21,115.81,115.85,25094.0,107.961,108.2125,107.84,107.8772,25094.0
2023-04-26 10:25:00,115.84,116.43,115.84,116.42,29890.0,107.8679,108.4173,107.8679,108.408,29890.0
2023-04-26 10:30:00,116.43,117.23,116.4,117.18,151046.0,108.4173,109.1623,108.3894,109.1157,151046.0
2023-04-26 10:35:00,117.23,117.54,117.12,117.42,82385.0,109.1623,109.4509,109.0598,109.3392,82385.0
2023-04-26 10:40:00,117.46,117.71,117.17,117.24,43283.0,109.3764,109.6092,109.1064,109.1716,43283.0
2023-04-26 10:45:00,117.2,117.28,116.93,117.17,32259.0,109.1343,109.2088,108.8829,109.1064,32259.0
2023-04-26 10:50:00,117.13,117.46,117.05,117.41,50657.0,109.0691,109.3764,108.9946,109.3299,50657.0
2023-04-26 10:55:00,117.39,117.95,117.38,117.7,52012.0,109.3113,109.8327,109.3019,109.5999,52012.0
2023-04-26 11:00:00,117.71,118.2,117.6,117.9,58060.0,109.6092,110.0655,109.5068,109.7862,58060.0
2023-04-26 11:05:00,117.9,118.16,117.78,118.15,25225.0,109.7862,110.0283,109.6744,110.0189,25225.0
2023-04-26 11:10:00,118.18,118.42,118.03,118.05,117242.0,110.0469,110.2704,109.9072,109.9258,117242.0
2023-04-26 11:15:00,118.08,118.35,118.0,118.19,92720.0,109.9538,110.2052,109.8793,110.0562,92720.0
2023-04-26 11:20:00,118.21,118.34,117.97,118.0,48971.0,110.0748,110.1959,109.8513,109.8793,48971.0
2023-04-26 11:25:00,117.99,118.17,117.92,118.08,59213.0,109.87,110.0376,109.8048,109.9538,59213.0
2023-04-26 11:30:00,118.08,118.34,118.06,118.22,40305.0,109.9538,110.1959,109.9351,110.0841,40305.0
2023-04-26 11:35:00,118.21,118.21,117.91,118.2,44926.0,110.0748,110.0748,109.7955,110.0655,44926.0
2023-04-26 11:40:00,118.18,118.47,118.18,118.38,37787.0,110.0469,110.3169,110.0469,110.2331,37787.0
2023-04-26 11:45:00,118.36,118.43,118.12,118.15,34784.0,110.2145,110.2797,109.991,110.0189,34784.0
2023-04-26 11:50:00,118.15,118.37,118.04,118.31,34894.0,110.0189,110.2238,109.9165,110.1679,34894.0
2023-04-26 11:55:00,118.31,118.34,118.03,118.23,42769.0,110.1679,110.1959,109.9072,110.0934,42769.0
2023-04-26 12:00:00,118.23,118.31,118.18,118.21,39029.0,110.0934,110.1679,110.0469,110.0748,39029.0
2023-04-26 12:05:00,118.2,118.25,118.06,118.12,23600.0,110.0655,110.1121,109.9351,109.991,23600.0
2023-04-26 12:10:00,118.12,118.22,117.88,118.05,25328.0,109.991,110.0841,109.7675,109.9258,25328.0
2023-04-26 12:15:00,118.05,118.08,117.87,117.92,34211.0,109.9258,109.9538,109.7582,109.8048,34211.0
2023-04-26 12:20:00,117.96,118.09,117.95,118.05,11345.0,109.842,109.9631,109.8327,109.9258,11345.0
2023-04-26 12:25:00,118.06,118.13,117.97,118.01,19753.0,109.9351,110.0003,109.8513,109.8886,19753.0
2023-04-26 12:30:00,118.04,118.05,117.7,117.86,28486.0,109.9165,109.9258,109.5999,109.7489,28486.0
2023-04-26 12:35:00,117.82,117.84,117.59,117.59,20357.0,109.7117,109.7303,109.4975,109.4975,20357.0
2023-04-26 12:40:00,117.59,117.71,117.35,117.65,23644.0,109.4975,109.6092,109.274,109.5534,23644.0
2023-04-26 12:45:00,117.64,117.65,117.45,117.59,22900.0,109.544,109.5534,109.3671,109.4975,22900.0
2023-04-26 12:50:00,117.57,117.58,117.34,117.35,20926.0,109.4789,109.4882,109.2647,109.274,20926.0
2023-04-26 12:55:00,117.31,117.39,117.21,117.28,21323.0,109.2368,109.3113,109.1436,109.2088,21323.0
2023-04-26 13:00:00,117.31,117.44,117.25,117.44,31711.0,109.2368,109.3578,109.1809,109.3578,31711.0
2023-04-26 13:05:00,117.44,117.45,117.0,117.11,44706.0,109.3578,109.3671,108.9481,109.0505,44706.0
2023-04-26 13:10:00,117.11,117.18,116.97,116.97,26330.0,109.0505,109.1157,108.9202,108.9202,26330.0
2023-04-26 13:15:00,116.95,117.02,116.79,116.85,38774.0,108.9015,108.9667,108.7525,108.8084,38774.0
2023-04-26 13:20:00,116.83,117.01,116.73,117.01,40172.0,108.7898,108.9574,108.6967,108.9574,40172.0
2023-04-26 13:25:00,117.02,117.13,116.85,117.05,28131.0,108.9667,109.0691,108.8084,108.9946,28131.0
2023-04-26 13:30:00,117.06,117.25,117.02,117.22,47012.0,109.004,109.1809,108.9667,109.153,47012.0
2023-04-26 13:35:00,117.21,117.37,117.2,117.3,36423.0,109.1436,109.2926,109.1343,109.2274,36423.0
2023-04-26 13:40:00,117.3,117.42,117.24,117.37,40767.0,109.2274,109.3392,109.1716,109.2926,40767.0
2023-04-26 13:45:00,117.35,117.42,117.28,117.34,48678.0,109.274,109.3392,109.2088,109.2647,48678.0
2023-04-26 13:50:00,117.34,117.37,116.95,117.01,33988.0,109.2647,109.2926,108.9015,108.9574,33988.0
2023-04-26 13:55:00,117.0,117.06,116.9,116.98,40172.0,108.9481,109.004,108.855,108.9295,40172.0
2023-04-26 14:00:00,117.0,117.09,116.88,116.96,41350.0,108.9481,109.0319,108.8363,108.9108,41350.0
2023-04-26 14:05:00,116.97,116.97,116.74,116.86,47256.0,108.9202,108.9202,108.706,108.8177,47256.0
2023-04-26 14:10:00,116.86,116.9,116.67,116.83,32575.0,108.8177,108.855,108.6408,108.7898,32575.0
2023-04-26 14:15:00,116.83,117.0,116.77,117.0,38343.0,108.7898,108.9481,108.7339,108.9481,38343.0
2023-04-26 14:20:00,117.0,117.12,116.82,116.86,32706.0,108.9481,109.0598,108.7805,108.8177,32706.0
2023-04-26 14:25:00,116.87,116.99,116.76,116.89,31384.0,108.827,108.9388,108.7246,108.8457,31384.0
2023-04-26 14:30:00,116.89,116.94,116.75,116.77,32824.0,108.8457,108.8922,108.7153,108.7339,32824.0
2023-04-26 14:35:00,116.75,116.95,116.71,116.78,38529.0,108.7153,108.9015,108.678,108.7432,38529.0
2023-04-26 14:40:00,116.74,116.74,116.43,116.51,54803.0,108.706,108.706,108.4173,108.4918,54803.0
2023-04-26 14:45:00,116.5,116.56,116.41,116.53,56192.0,108.4825,108.5384,108.3987,108.5104,56192.0
2023-04-26 14:50:00,116.54,116.92,116.47,116.92,47387.0,108.5197,108.8736,108.4546,108.8736,47387.0
2023-04-26 14:55:00,116.9,117.11,116.82,117.05,44566.0,108.855,109.0505,108.7805,108.9946,44566.0
2023-04-26 15:00:00,117.02,117.05,116.84,117.0,29711.0,108.9667,108.9946,108.7991,108.9481,29711.0
2023-04-26 15:05:00,117.01,117.1,116.89,116.98,47490.0,108.9574,109.0412,108.8457,108.9295,47490.0
2023-04-26 15:10:00,116.97,117.17,116.91,117.03,40993.0,108.9202,109.1064,108.8643,108.976,40993.0
2023-04-26 15:15:00,117.0,117.03,116.74,116.88,50168.0,108.9481,108.976,108.706,108.8363,50168.0
2023-04-26 15:20:00,116.85,116.85,116.63,116.66,34829.0,108.8084,108.8084,108.6036,108.6315,34829.0
2023-04-26 15:25:00,116.63,116.81,116.59,116.76,53181.0,108.6036,108.7712,108.5663,108.7246,53181.0
2023-04-26 15:30:00,116.72,116.88,116.56,116.65,60501.0,108.6874,108.8363,108.5384,108.6222,60501.0
2023-04-26 15:35:00,116.69,116.72,116.49,116.55,40228.0,108.6594,108.6874,108.4732,108.5291,40228.0
2023-04-26 15:40:00,116.55,116.65,116.48,116.56,82426.0,108.5291,108.6222,108.4639,108.5384,82426.0
2023-04-26 15:45:00,116.56,116.79,116.53,116.62,89036.0,108.5384,108.7525,108.5104,108.5942,89036.0
2023-04-26 15:50:00,116.62,116.88,116.58,116.84,138331.0,108.5942,108.8363,108.557,108.7991,138331.0
2023-04-26 15:55:00,116.86,117.02,116.62,116.63,294781.0,108.8177,108.9667,108.5942,108.6036,294781.0
2023-04-27 09:30:00,114.91,115.2,112.25,114.76,349983.0,107.0019,107.272,104.525,106.8622,349983.0
2023-04-27 09:35:00,114.84,115.47,113.7,114.29,182201.0,106.9367,107.5234,105.8752,106.4246,182201.0
2023-04-27 09:40:00,114.32,115.09,112.64,112.76,204447.0,106.4525,107.1695,104.8881,104.9999,204447.0
2023-04-27 09:45:00,112.82,114.97,112.61,114.36,151493.0,105.0558,107.0578,104.8602,106.4898,151493.0
2023-04-27 09:50:00,114.36,114.91,113.74,114.88,100591.0,106.4898,107.0019,105.9124,106.974,100591.0
2023-04-27 09:55:00,114.93,115.35,114.4,115.34,181425.0,107.0205,107.4116,106.527,107.4023,181425.0
2023-04-27 10:00:00,115.28,116.0,115.09,115.81,122961.0,107.3465,108.0169,107.1695,107.84,122961.0
2023-04-27 10:05:00,115.7,116.4,115.44,116.08,83382.0,107.7376,108.3894,107.4954,108.0914,83382.0
2023-04-27 10:10:00,116.15,116.83,115.73,116.46,158532.0,108.1566,108.7898,107.7655,108.4453,158532.0
2023-04-27 10:15:00,116.42,117.24,116.0,116.29,68448.0,108.408,109.1716,108.0169,108.287,68448.0
2023-04-27 10:20:00,116.29,116.66,116.04,116.34,77534.0,108.287,108.6315,108.0542,108.3335,77534.0
2023-04-27 10:25:00,116.35,116.39,115.15,115.86,99749.0,108.3428,108.3801,107.2254,107.8865,99749.0
2023-04-27 10:30:00,115.86,116.06,115.4,115.92,88516.0,107.8865,108.0728,107.4582,107.9424,88516.0
2023-04-27 10:35:00,115.85,116.08,114.79,115.64,99353.0,107.8772,108.0914,106.8902,107.6817,99353.0
2023-04-27 10:40:00,115.7,115.72,114.63,115.45,136672.0,107.7376,107.7562,106.7412,107.5048,136672.0
2023-04-27 10:45:00,115.36,115.65,115.05,115.09,82561.0,107.421,107.691,107.1323,107.1695,82561.0
2023-04-27 10:50:00,115.16,115.75,115.0,115.51,58129.0,107.2347,107.7841,107.0857,107.5606,58129.0
2023-04-27 10:55:00,115.51,115.55,114.46,114.52,64780.0,107.5606,107.5979,106.5829,106.6388,64780.0
2023-04-27 11:00:00,114.51,114.87,114.34,114.44,47679.0,106.6295,106.9647,106.4712,106.5643,47679.0
2023-04-27 11:05:00,114.38,114.38,113.88,113.88,27882.0,106.5084,106.5084,106.0428,106.0428,27882.0
2023-04-27 11:10:00,113.91,113.91,112.77,113.06,66005.0,106.0707,106.0707,105.0092,105.2792,66005.0
2023-04-27 11:15:00,113.08,113.3,112.6,113.16,68192.0,105.2979,105.5027,104.8509,105.3724,68192.0
2023-04-27 11:20:00,113.21,113.69,113.02,113.57,43124.0,105.4189,105.8659,105.242,105.7541,43124.0
2023-04-27 11:25:00,113.62,114.11,113.54,113.92,49341.0,105.8007,106.257,105.7262,106.0801,49341.0
2023-04-27 11:30:00,113.95,114.63,113.95,114.3,40223.0,106.108,106.7412,106.108,106.4339,40223.0
2023-04-27 11:35:00,114.34,114.57,114.1,114.34,55824.0,106.4712,106.6853,106.2477,106.4712,55824.0
2023-04-27 11:40:00,114.38,114.41,113.75,113.86,41485.0,106.5084,106.5363,105.9218,106.0242,41485.0
2023-04-27 11:45:00,113.8,113.9,113.23,113.26,43802.0,105.9683,106.0614,105.4375,105.4655,43802.0
2023-04-27 11:50:00,113.3,113.3,112.66,112.8,79059.0,105.5027,105.5027,104.9068,105.0371,79059.0
2023-04-27 11:55:00,112.79,112.86,112.35,112.51,73320.0,105.0278,105.093,104.6181,104.7671,73320.0
2023-04-27 12:00:00,112.46,112.8,112.4,112.5,59858.0,104.7205,105.0371,104.6647,104.7578,59858.0
2023-04-27 12:05:00,112.51,112.69,112.45,112.54,46529.0,104.7671,104.9347,104.7112,104.795,46529.0
2023-04-27 12:10:00,112.51,112.67,112.36,112.37,68709.0,104.7671,104.9161,104.6274,104.6367,68709.0
2023-04-27 12:15:00,112.41,112.43,112.2,112.3,59765.0,104.674,104.6926,104.4784,104.5715,59765.0
2023-04-27 12:20:00,112.33,112.47,112.15,112.37,83832.0,104.5995,104.7298,104.4319,104.6367,83832.0
2023-04-27 12:25:00,112.34,112.89,112.34,112.58,68493.0,104.6088,105.1209,104.6088,104.8323,68493.0
2023-04-27 12:30:00,112.61,112.77,112.4,112.48,34585.0,104.8602,105.0092,104.6647,104.7392,34585.0
2023-04-27 12:35:00,112.48,112.65,112.26,112.35,38222.0,104.7392,104.8975,104.5343,104.6181,38222.0
2023-04-27 12:40:00,112.35,112.5,112.18,112.45,57675.0,104.6181,104.7578,104.4598,104.7112,57675.0
2023-04-27 12:45:00,112.46,112.5,112.25,112.48,33211.0,104.7205,104.7578,104.525,104.7392,33211.0
2023-04-27 12:50:00,112.48,112.65,112.4,112.4,36378.0,104.7392,104.8975,104.6647,104.6647,36378.0
2023-04-27 12:55:00,112.4,112.65,112.36,112.46,24809.0,104.6647,104.8975,104.6274,104.7205,24809.0
2023-04-27 13:00:00,112.52,112.65,112.38,112.49,44710.0,104.7764,104.8975,104.646,104.7485,44710.0
2023-04-27 13:05:00,112.47,112.65,112.41,112.59,42783.0,104.7298,104.8975,104.674,104.8416,42783.0
2023-04-27 13:10:00,112.59,112.94,112.46,112.84,71480.0,104.8416,105.1675,104.7205,105.0744,71480.0
2023-04-27 13:15:00,112.89,113.27,112.88,113.09,37659.0,105.1209,105.4748,105.1116,105.3072,37659.0
2023-04-27 13:20:00,113.12,113.28,113.12,113.19,28720.0,105.3351,105.4841,105.3351,105.4003,28720.0
2023-04-27 13:25:00,113.18,113.24,112.91,113.06,22911.0,105.391,105.4469,105.1396,105.2792,22911.0
2023-04-27 13:30:00,113.07,113.72,112.97,113.67,37458.0,105.2886,105.8938,105.1954,105.8473,37458.0
2023-04-27 13:35:00,113.72,113.9,113.39,113.84,41490.0,105.8938,106.0614,105.5865,106.0056,41490.0
2023-04-27 13:40:00,113.87,114.04,113.81,113.93,54397.0,106.0335,106.1918,105.9776,106.0894,54397.0
2023-04-27 13:45:00,113.93,114.02,113.61,113.67,47115.0,106.0894,106.1732,105.7914,105.8473,47115.0
2023-04-27 13:50:00,113.69,113.97,113.67,113.94,25673.0,105.8659,106.1266,105.8473,106.0987,25673.0
2023-04-27 13:55:00,113.92,113.94,113.42,113.49,71643.0,106.0801,106.0987,105.6145,105.6796,71643.0
2023-04-27 14:00:00,113.48,113.54,113.3,113.5,39001.0,105.6703,105.7262,105.5027,105.689,39001.0
2023-04-27 14:05:00,113.49,113.52,113.17,113.3,42174.0,105.6796,105.7076,105.3817,105.5027,42174.0
2023-04-27 14:10:00,113.32,113.32,113.02,113.16,18364.0,105.5213,105.5213,105.242,105.3724,18364.0
2023-04-27 14:15:00,113.19,113.67,113.17,113.67,32892.0,105.4003,105.8473,105.3817,105.8473,32892.0
2023-04-27 14:20:00,113.67,113.78,113.63,113.78,19525.0,105.8473,105.9497,105.81,105.9497,19525.0
2023-04-27 14:25:00,113.79,114.05,113.64,114.05,21995.0,105.959,106.2011,105.8193,106.2011,21995.0
2023-04-27 14:30:00,114.02,114.27,113.99,114.22,28284.0,106.1732,106.406,106.1452,106.3594,28284.0
2023-04-27 14:35:00,114.27,114.31,113.96,114.15,37405.0,106.406,106.4432,106.1173,106.2942,37405.0
2023-04-27 14:40:00,114.16,114.35,113.96,114.26,38371.0,106.3035,106.4805,106.1173,106.3967,38371.0
2023-04-27 14:45:00,114.3,114.57,114.1,114.52,29208.0,106.4339,106.6853,106.2477,106.6388,29208.0
2023-04-27 14:50:00,114.51,114.61,114.08,114.09,40701.0,106.6295,106.7226,106.229,106.2384,40701.0
2023-04-27 14:55:00,114.09,114.22,113.97,114.09,38421.0,106.2384,106.3594,106.1266,106.2384,38421.0
2023-04-27 15:00:00,114.11,114.49,114.05,114.48,20365.0,106.257,106.6108,106.2011,106.6015,20365.0
2023-04-27 15:05:00,114.49,114.6,114.31,114.57,22963.0,106.6108,106.7133,106.4432,106.6853,22963.0
2023-04-27 15:10:00,114.54,114.7,114.53,114.68,31182.0,106.6574,106.8064,106.6481,106.7878,31182.0
2023-04-27 15:15:00,114.69,114.85,114.63,114.85,33662.0,106.7971,106.9461,106.7412,106.9461,33662.0
2023-04-27 15:20:00,114.85,114.88,114.48,114.53,51242.0,106.9461,106.974,106.6015,106.6481,51242.0
2023-04-27 15:25:00,114.55,114.55,114.16,114.24,47085.0,106.6667,106.6667,106.3035,106.378,47085.0
2023-04-27 15:30:00,114.24,114.31,114.05,114.14,51511.0,106.378,106.4432,106.2011,106.2849,51511.0
2023-04-27 15:35:00,114.17,114.35,114.08,114.22,53647.0,106.3129,106.4805,106.229,106.3594,53647.0
2023-04-27 15:40:00,114.2,114.5,114.11,114.43,68340.0,106.3408,106.6201,106.257,106.555,68340.0
2023-04-27 15:45:00,114.41,114.55,114.3,114.39,86166.0,106.5363,106.6667,106.4339,106.5177,86166.0
2023-04-27 15:50:00,114.37,114.5,114.26,114.38,132274.0,106.4991,106.6201,106.3967,106.5084,132274.0
2023-04-27 15:55:00,114.39,114.72,114.36,114.66,269366.0,106.5177,106.825,106.4898,106.7691,269366.0
2023-04-28 09:30:00,114.5,114.61,113.56,113.85,65732.0,106.6201,106.7226,105.7448,106.0149,65732.0
2023-04-28 09:35:00,113.9,114.29,113.39,113.6,35025.0,106.0614,106.4246,105.5865,105.7821,35025.0
2023-04-28 09:40:00,113.61,113.83,113.07,113.7,82683.0,105.7914,105.9962,105.2886,105.8752,82683.0
2023-04-28 09:45:00,113.69,114.08,113.5,113.89,32524.0,105.8659,106.229,105.689,106.0521,32524.0
2023-04-28 09:50:00,114.01,114.34,113.72,113.84,36109.0,106.1639,106.4712,105.8938,106.0056,36109.0
2023-04-28 09:55:00,113.86,114.41,113.83,113.86,50211.0,106.0242,106.5363,105.9962,106.0242,50211.0
2023-04-28 10:00:00,113.74,114.16,113.66,114.16,19391.0,105.9124,106.3035,105.8379,106.3035,19391.0
2023-04-28 10:05:00,114.17,114.66,114.17,114.59,44491.0,106.3129,106.7691,106.3129,106.7039,44491.0
2023-04-28 10:10:00,114.59,114.75,114.22,114.22,28131.0,106.7039,106.8529,106.3594,106.3594,28131.0
2023-04-28 10:15:00,114.22,114.58,114.03,114.58,30241.0,106.3594,106.6946,106.1825,106.6946,30241.0
2023-04-28 10:20:00,114.59,114.7,114.32,114.47,25855.0,106.7039,106.8064,106.4525,106.5922,25855.0
2023-04-28 10:25:00,114.57,114.68,113.91,113.99,60054.0,106.6853,106.7878,106.0707,106.1452,60054.0
2023-04-28 10:30:00,114.01,114.1,113.49,113.51,49773.0,106.1639,106.2477,105.6796,105.6983,49773.0
2023-04-28 10:35:00,113.47,113.93,112.59,112.78,102826.0,105.661,106.0894,104.8416,105.0185,102826.0
2023-04-28 10:40:00,112.73,113.53,112.68,113.31,68030.0,104.972,105.7169,104.9254,105.512,68030.0
2023-04-28 10:45:00,113.24,113.77,113.05,113.73,22672.0,105.4469,105.9404,105.2699,105.9031,22672.0
2023-04-28 10:50:00,113.75,113.89,113.67,113.76,30490.0,105.9218,106.0521,105.8473,105.9311,30490.0
2023-04-28 10:55:00,113.8,114.06,113.57,113.9,41404.0,105.9683,106.2104,105.7541,106.0614,41404.0
2023-04-28 11:00:00,113.8,113.84,113.44,113.59,37108.0,105.9683,106.0056,105.6331,105.7728,37108.0
2023-04-28 11:05:00,113.64,114.4,113.64,114.38,21777.0,105.8193,106.527,105.8193,106.5084,21777.0
2023-04-28 11:10:00,114.37,114.89,114.37,114.88,37657.0,106.4991,106.9833,106.4991,106.974,37657.0
2023-04-28 11:15:00,114.92,115.26,114.89,115.17,29551.0,107.0112,107.3278,106.9833,107.244,29551.0
2023-04-28 11:20:00,115.16,115.24,115.0,115.21,18087.0,107.2347,107.3092,107.0857,107.2813,18087.0
2023-04-28 11:25:00,115.19,115.51,115.19,115.39,46931.0,107.2627,107.5606,107.2627,107.4489,46931.0
2023-04-28 11:30:00,115.41,115.5,115.24,115.34,25209.0,107.4675,107.5513,107.3092,107.4023,25209.0
2023-04-28 11:35:00,115.3,115.59,115.18,115.48,26101.0,107.3651,107.6351,107.2533,107.5327,26101.0
2023-04-28 11:40:00,115.44,115.52,115.01,115.01,58066.0,107.4954,107.5699,107.095,107.095,58066.0
2023-04-28 11:45:00,115.05,115.05,114.72,114.92,24279.0,107.1323,107.1323,106.825,107.0112,24279.0
2023-04-28 11:50:00,114.97,115.16,114.83,114.83,10946.0,107.0578,107.2347,106.9274,106.9274,10946.0
2023-04-28 11:55:00,114.82,114.99,114.75,114.94,12020.0,106.9181,107.0764,106.8529,107.0299,12020.0
2023-04-28 12:00:00,114.99,115.09,114.75,114.84,18307.0,107.0764,107.1695,106.8529,106.9367,18307.0
2023-04-28 12:05:00,114.84,115.02,114.8,114.86,12689.0,106.9367,107.1044,106.8995,106.9554,12689.0
2023-04-28 12:10:00,114.9,115.19,114.8,115.08,13358.0,106.9926,107.2627,106.8995,107.1602,13358.0
2023-04-28 12:15:00,115.14,115.19,114.88,115.02,19258.0,107.2161,107.2627,106.974,107.1044,19258.0
2023-04-28 12:20:00,114.98,115.45,114.98,115.36,17854.0,107.0671,107.5048,107.0671,107.421,17854.0
2023-04-28 12:25:00,115.36,115.37,114.97,115.06,17561.0,107.421,107.4303,107.0578,107.1416,17561.0
2023-04-28 12:30:00,115.01,115.05,114.75,114.76,19713.0,107.095,107.1323,106.8529,106.8622,19713.0
2023-04-28 12:35:00,114.83,115.08,114.83,114.9,14796.0,106.9274,107.1602,106.9274,106.9926,14796.0
2023-04-28 12:40:00,114.9,115.01,114.79,114.88,14301.0,106.9926,107.095,106.8902,106.974,14301.0
2023-04-28 12:45:00,114.91,114.93,114.72,114.76,14222.0,107.0019,107.0205,106.825,106.8622,14222.0
2023-04-28 12:50:00,114.73,114.86,114.69,114.82,20525.0,106.8343,106.9554,106.7971,106.9181,20525.0
2023-04-28 12:55:00,114.89,115.22,114.89,115.22,18770.0,106.9833,107.2906,106.9833,107.2906,18770.0
2023-04-28 13:00:00,115.18,115.21,114.98,115.14,14006.0,107.2533,107.2813,107.0671,107.2161,14006.0
2023-04-28 13:05:00,115.13,115.2,115.02,115.15,14873.0,107.2068,107.272,107.1044,107.2254,14873.0
2023-04-28 13:10:00,115.19,115.23,115.02,115.06,10843.0,107.2627,107.2999,107.1044,107.1416,10843.0
2023-04-28 13:15:00,115.02,115.03,114.67,114.79,24368.0,107.1044,107.1137,106.7784,106.8902,24368.0
2023-04-28 13:20:00,114.81,114.98,114.74,114.85,12579.0,106.9088,107.0671,106.8436,106.9461,12579.0
2023-04-28 13:25:00,114.89,115.02,114.85,115.0,10093.0,106.9833,107.1044,106.9461,107.0857,10093.0
2023-04-28 13:30:00,115.0,115.02,114.8,114.82,10845.0,107.0857,107.1044,106.8995,106.9181,10845.0
2023-04-28 13:35:00,114.79,114.88,114.68,114.84,14112.0,106.8902,106.974,106.7878,106.9367,14112.0
2023-04-28 13:40:00,114.84,114.93,114.68,114.74,18701.0,106.9367,107.0205,106.7878,106.8436,18701.0
2023-04-28 13:45:00,114.71,114.85,114.67,114.78,22534.0,106.8157,106.9461,106.7784,106.8809,22534.0
2023-04-28 13:50:00,114.76,114.85,114.6,114.64,31382.0,106.8622,106.9461,106.7133,106.7505,31382.0
2023-04-28 13:55:00,114.6,114.76,114.58,114.73,17816.0,106.7133,106.8622,106.6946,106.8343,17816.0
2023-04-28 14:00:00,114.73,114.82,114.45,114.5,27780.0,106.8343,106.9181,106.5736,106.6201,27780.0
2023-04-28 14:05:00,114.5,114.62,114.48,114.53,20472.0,106.6201,106.7319,106.6015,106.6481,20472.0
2023-04-28 14:10:00,114.52,114.68,114.45,114.56,47894.0,106.6388,106.7878,106.5736,106.676,47894.0
2023-04-28 14:15:00,114.56,114.67,114.53,114.57,28243.0,106.676,106.7784,106.6481,106.6853,28243.0
2023-04-28 14:20:00,114.59,114.66,114.28,114.38,26358.0,106.7039,106.7691,106.4153,106.5084,26358.0
2023-04-28 14:25:00,114.35,114.4,114.19,114.29,29711.0,106.4805,106.527,106.3315,106.4246,29711.0
2023-04-28 14:30:00,114.27,114.5,114.2,114.43,29678.0,106.406,106.6201,106.3408,106.555,29678.0
2023-04-28 14:35:00,114.37,114.42,114.19,114.24,18360.0,106.4991,106.5456,106.3315,106.378,18360.0
2023-04-28 14:40:00,114.24,114.45,114.19,114.41,23597.0,106.378,106.5736,106.3315,106.5363,23597.0
2023-04-28 14:45:00,114.42,114.6,114.37,114.58,18322.0,106.5456,106.7133,106.4991,106.6946,18322.0
2023-04-28 14:50:00,114.63,114.76,114.59,114.63,21397.0,106.7412,106.8622,106.7039,106.7412,21397.0
2023-04-28 14:55:00,114.61,114.75,114.52,114.59,13964.0,106.7226,106.8529,106.6388,106.7039,13964.0
2023-04-28 15:00:00,114.53,114.7,114.52,114.65,12449.0,106.6481,106.8064,106.6388,106.7598,12449.0
2023-04-28 15:05:00,114.67,114.88,114.65,114.85,14093.0,106.7784,106.974,106.7598,106.9461,14093.0
2023-04-28 15:10:00,114.86,114.97,114.77,114.88,22098.0,106.9554,107.0578,106.8716,106.974,22098.0
2023-04-28 15:15:00,114.83,115.03,114.83,114.9,19300.0,106.9274,107.1137,106.9274,106.9926,19300.0
2023-04-28 15:20:00,114.9,114.98,114.65,114.71,19960.0,106.9926,107.0671,106.7598,106.8157,19960.0
2023-04-28 15:25:00,114.67,114.77,114.66,114.7,16341.0,106.7784,106.8716,106.7691,106.8064,16341.0
2023-04-28 15:30:00,114.75,114.88,114.52,114.61,56970.0,106.8529,106.974,106.6388,106.7226,56970.0
2023-04-28 15:35:00,114.65,114.8,114.58,114.69,32927.0,106.7598,106.8995,106.6946,106.7971,32927.0
2023-04-28 15:40:00,114.68,114.82,114.55,114.61,44123.0,106.7878,106.9181,106.6667,106.7226,44123.0
2023-04-28 15:45:00,114.63,114.63,114.39,114.51,55277.0,106.7412,106.7412,106.5177,106.6295,55277.0
2023-04-28 15:50:00,114.52,114.7,114.45,114.55,67572.0,106.6388,106.8064,106.5736,106.6667,67572.0
2023-04-28 15:55:00,114.57,114.78,114.55,114.65,180873.0,106.6853,106.8809,106.6667,106.7598,180873.0
2023-05-01 09:30:00,114.44,114.5,113.43,114.36,64622.0,106.5643,106.6201,105.6238,106.4898,64622.0
2023-05-01 09:35:00,114.46,115.2,114.15,115.2,38840.0,106.5829,107.272,106.2942,107.272,38840.0
2023-05-01 09:40:00,115.23,115.39,114.88,114.98,29264.0,107.2999,107.4489,106.974,107.0671,29264.0
2023-05-01 09:45:00,115.0,115.37,114.71,115.18,32615.0,107.0857,107.4303,106.8157,107.2533,32615.0
2023-05-01 09:50:00,115.13,115.89,114.94,115.43,27628.0,107.2068,107.9145,107.0299,107.4861,27628.0
2023-05-01 09:55:00,115.38,115.64,115.25,115.5,18934.0,107.4396,107.6817,107.3185,107.5513,18934.0
2023-05-01 10:00:00,115.44,115.92,115.24,115.48,31308.0,107.4954,107.9424,107.3092,107.5327,31308.0
2023-05-01 10:05:00,115.6,115.93,115.46,115.67,51910.0,107.6444,107.9517,107.5141,107.7096,51910.0
2023-05-01 10:10:00,115.75,115.83,115.45,115.62,19835.0,107.7841,107.8586,107.5048,107.6631,19835.0
2023-05-01 10:15:00,115.56,115.86,115.52,115.76,18802.0,107.6072,107.8865,107.5699,107.7934,18802.0
2023-05-01 10:20:00,115.78,115.78,114.96,115.34,17381.0,107.8121,107.8121,107.0485,107.4023,17381.0
2023-05-01 10:25:00,115.29,115.35,115.05,115.11,14747.0,107.3558,107.4116,107.1323,107.1882,14747.0
2023-05-01 10:30:00,115.14,115.29,114.9,115.06,29745.0,107.2161,107.3558,106.9926,107.1416,29745.0
2023-05-01 10:35:00,115.03,115.7,115.01,115.55,25688.0,107.1137,107.7376,107.095,107.5979,25688.0
2023-05-01 10:40:00,115.58,115.6,115.22,115.48,29887.0,107.6258,107.6444,107.2906,107.5327,29887.0
2023-05-01 10:45:00,115.52,115.99,115.46,115.83,42495.0,107.5699,108.0076,107.5141,107.8586,42495.0
2023-05-01 10:50:00,115.85,115.85,115.44,115.67,32955.0,107.8772,107.8772,107.4954,107.7096,32955.0
2023-05-01 10:55:00,115.68,115.8,115.31,115.55,21094.0,107.7189,107.8307,107.3744,107.5979,21094.0
2023-05-01 11:00:00,115.52,115.54,115.08,115.08,31100.0,107.5699,107.5886,107.1602,107.1602,31100.0
2023-05-01 11:05:00,115.1,115.16,114.94,115.12,12802.0,107.1788,107.2347,107.0299,107.1975,12802.0
2023-05-01 11:10:00,115.07,115.29,115.02,115.28,13723.0,107.1509,107.3558,107.1044,107.3465,13723.0
2023-05-01 11:15:00,115.3,115.44,115.16,115.24,17038.0,107.3651,107.4954,107.2347,107.3092,17038.0
2023-05-01 11:20:00,115.19,115.2,114.75,115.03,32951.0,107.2627,107.272,106.8529,107.1137,32951.0
2023-05-01 11:25:00,115.03,115.38,114.94,115.34,16548.0,107.1137,107.4396,107.0299,107.4023,16548.0
2023-05-01 11:30:00,115.28,115.63,115.23,115.51,48403.0,107.3465,107.6724,107.2999,107.5606,48403.0
2023-05-01 11:35:00,115.51,115.64,115.28,115.36,14868.0,107.5606,107.6817,107.3465,107.421,14868.0
2023-05-01 11:40:00,115.23,115.31,115.08,115.11,6246.0,107.2999,107.3744,107.1602,107.1882,6246.0
2023-05-01 11:45:00,115.12,115.27,115.12,115.21,7890.0,107.1975,107.3371,107.1975,107.2813,7890.0
2023-05-01 11:50:00,115.13,115.16,115.0,115.08,7734.0,107.2068,107.2347,107.0857,107.1602,7734.0
2023-05-01 11:55:00,115.09,115.25,114.88,115.17,24443.0,107.1695,107.3185,106.974,107.244,24443.0
2023-05-01 12:00:00,115.2,115.24,115.02,115.24,8781.0,107.272,107.3092,107.1044,107.3092,8781.0
2023-05-01 12:05:00,115.21,115.21,114.89,115.07,16706.0,107.2813,107.2813,106.9833,107.1509,16706.0
2023-05-01 12:10:00,115.0,115.0,114.78,114.8,4426.0,107.0857,107.0857,106.8809,106.8995,4426.0
2023-05-01 12:15:00,114.84,114.91,114.72,114.82,8836.0,106.9367,107.0019,106.825,106.9181,8836.0
2023-05-01 12:20:00,114.86,115.06,114.76,115.0,8567.0,106.9554,107.1416,106.8622,107.0857,8567.0
2023-05-01 12:25:00,114.96,115.08,114.8,114.89,11655.0,107.0485,107.1602,106.8995,106.9833,11655.0
2023-05-01 12:30:00,114.88,115.0,114.75,114.8,7837.0,106.974,107.0857,106.8529,106.8995,7837.0
2023-05-01 12:35:00,114.85,114.89,114.73,114.78,4881.0,106.9461,106.9833,106.8343,106.8809,4881.0
2023-05-01 12:40:00,114.77,114.78,114.44,114.7,28850.0,106.8716,106.8809,106.5643,106.8064,28850.0
2023-05-01 12:45:00,114.67,114.85,114.66,114.82,13835.0,106.7784,106.9461,106.7691,106.9181,13835.0
2023-05-01 12:50:00,114.91,114.96,114.78,114.78,6875.0,107.0019,107.0485,106.8809,106.8809,6875.0
2023-05-01 12:55:00,114.81,114.83,114.65,114.77,5739.0,106.9088,106.9274,106.7598,106.8716,5739.0
2023-05-01 13:00:00,114.82,114.92,114.77,114.82,9880.0,106.9181,107.0112,106.8716,106.9181,9880.0
2023-05-01 13:05:00,114.85,114.89,114.77,114.79,6565.0,106.9461,106.9833,106.8716,106.8902,6565.0
2023-05-01 13:10:00,114.79,114.79,114.62,114.76,11709.0,106.8902,106.8902,106.7319,106.8622,11709.0
2023-05-01 13:15:00,114.78,114.78,114.56,114.62,19659.0,106.8809,106.8809,106.676,106.7319,19659.0
2023-05-01 13:20:00,114.67,114.68,114.4,114.4,9240.0,106.7784,106.7878,106.527,106.527,9240.0
2023-05-01 13:25:00,114.43,114.47,114.09,114.21,16519.0,106.555,106.5922,106.2384,106.3501,16519.0
2023-05-01 13:30:00,114.15,114.34,114.12,114.33,12656.0,106.2942,106.4712,106.2663,106.4618,12656.0
2023-05-01 13:35:00,114.3,114.48,114.21,114.43,4875.0,106.4339,106.6015,106.3501,106.555,4875.0
2023-05-01 13:40:00,114.47,114.81,114.46,114.78,9609.0,106.5922,106.9088,106.5829,106.8809,9609.0
2023-05-01 13:45:00,114.81,114.81,114.6,114.73,9233.0,106.9088,106.9088,106.7133,106.8343,9233.0
2023-05-01 13:50:00,114.76,114.98,114.76,114.89,9750.0,106.8622,107.0671,106.8622,106.9833,9750.0
2023-05-01 13:55:00,114.88,115.16,114.85,115.11,17158.0,106.974,107.2347,106.9461,107.1882,17158.0
2023-05-01 14:00:00,115.17,115.26,115.06,115.09,16753.0,107.244,107.3278,107.1416,107.1695,16753.0
2023-05-01 14:05:00,115.06,115.06,114.92,115.04,17530.0,107.1416,107.1416,107.0112,107.123,17530.0
2023-05-01 14:10:00,115.02,115.06,114.91,114.97,11870.0,107.1044,107.1416,107.0019,107.0578,11870.0
2023-05-01 14:15:00,115.01,115.01,114.86,114.89,16043.0,107.095,107.095,106.9554,106.9833,16043.0
2023-05-01 14:20:00,114.91,115.2,114.9,115.13,27478.0,107.0019,107.272,106.9926,107.2068,27478.0
2023-05-01 14:25:00,115.14,115.21,115.07,115.16,12770.0,107.2161,107.2813,107.1509,107.2347,12770.0
2023-05-01 14:30:00,115.16,115.22,114.8,114.81,20213.0,107.2347,107.2906,106.8995,106.9088,20213.0
2023-05-01 14:35:00,114.79,114.96,114.78,114.96,12495.0,106.8902,107.0485,106.8809,107.0485,12495.0
2023-05-01 14:40:00,114.95,115.11,114.94,115.08,9064.0,107.0392,107.1882,107.0299,107.1602,9064.0
2023-05-01 14:45:00,115.11,115.13,115.0,115.02,14201.0,107.1882,107.2068,107.0857,107.1044,14201.0
2023-05-01 14:50:00,115.0,115.11,114.97,115.05,11905.0,107.0857,107.1882,107.0578,107.1323,11905.0
2023-05-01 14:55:00,115.07,115.27,115.06,115.27,13511.0,107.1509,107.3371,107.1416,107.3371,13511.0
2023-05-01 15:00:00,115.28,115.39,115.12,115.17,21285.0,107.3465,107.4489,107.1975,107.244,21285.0
2023-05-01 15:05:00,115.19,115.2,114.96,115.02,32815.0,107.2627,107.272,107.0485,107.1044,32815.0
2023-05-01 15:10:00,115.0,115.02,114.8,114.87,14792.0,107.0857,107.1044,106.8995,106.9647,14792.0
2023-05-01 15:15:00,114.89,115.06,114.85,114.98,17111.0,106.9833,107.1416,106.9461,107.0671,17111.0
2023-05-01 15:20:00,114.98,115.14,114.9,115.12,16247.0,107.0671,107.2161,106.9926,107.1975,16247.0
2023-05-01 15:25:00,115.11,115.15,114.94,114.94,20699.0,107.1882,107.2254,107.0299,107.0299,20699.0
2023-05-01 15:30:00,115.0,115.2,115.0,115.09,29196.0,107.0857,107.272,107.0857,107.1695,29196.0
2023-05-01 15:35:00,115.09,115.29,115.06,115.15,28516.0,107.1695,107.3558,107.1416,107.2254,28516.0
2023-05-01 15:40:00,115.14,115.33,115.07,115.27,27163.0,107.2161,107.393,107.1509,107.3371,27163.0
2023-05-01 15:45:00,115.27,115.59,115.23,115.53,58912.0,107.3371,107.6351,107.2999,107.5793,58912.0
2023-05-01 15:50:00,115.56,115.65,115.33,115.39,80398.0,107.6072,107.691,107.393,107.4489,80398.0
2023-05-01 15:55:00,115.37,115.51,115.23,115.39,178135.0,107.4303,107.5606,107.2999,107.4489,178135.0
2023-05-02 09:30:00,114.18,114.48,113.01,113.99,88992.0,106.3222,106.6015,105.2327,106.1452,88992.0
2023-05-02 09:35:00,113.96,114.25,113.19,113.92,102355.0,106.1173,106.3873,105.4003,106.0801,102355.0
2023-05-02 09:40:00,114.0,114.28,113.38,113.38,20720.0,106.1546,106.4153,105.5772,105.5772,20720.0
2023-05-02 09:45:00,113.34,113.39,112.39,112.45,54926.0,105.54,105.5865,104.6553,104.7112,54926.0
2023-05-02 09:50:00,112.4,112.95,112.4,112.69,34095.0,104.6647,105.1768,104.6647,104.9347,34095.0
2023-05-02 09:55:00,112.77,112.9,111.89,112.33,40941.0,105.0092,105.1303,104.1898,104.5995,40941.0
2023-05-02 10:00:00,112.32,112.5,111.55,111.65,27100.0,104.5902,104.7578,103.8732,103.9663,27100.0
2023-05-02 10:05:00,111.65,111.72,111.14,111.44,41820.0,103.9663,104.0315,103.4914,103.7707,41820.0
2023-05-02 10:10:00,111.51,111.54,110.68,110.93,50243.0,103.8359,103.8638,103.063,103.2958,50243.0
2023-05-02 10:15:00,110.93,111.3,110.81,111.27,32024.0,103.2958,103.6404,103.1841,103.6124,32024.0
2023-05-02 10:20:00,111.27,111.28,110.51,110.86,40099.0,103.6124,103.6217,102.9047,103.2306,40099.0
2023-05-02 10:25:00,110.81,110.86,110.28,110.45,36818.0,103.1841,103.2306,102.6906,102.8489,36818.0
2023-05-02 10:30:00,110.52,110.8,110.45,110.48,36895.0,102.914,103.1748,102.8489,102.8768,36895.0
2023-05-02 10:35:00,110.47,110.57,110.32,110.48,35906.0,102.8675,102.9606,102.7278,102.8768,35906.0
2023-05-02 10:40:00,110.49,110.57,109.61,109.76,69753.0,102.8861,102.9606,102.0667,102.2063,69753.0
2023-05-02 10:45:00,109.75,110.12,109.58,110.05,43679.0,102.197,102.5416,102.0387,102.4764,43679.0
2023-05-02 10:50:00,110.08,110.2,109.47,109.86,42897.0,102.5043,102.6161,101.9363,102.2995,42897.0
2023-05-02 10:55:00,109.81,110.0,109.65,109.78,51720.0,102.2529,102.4298,102.1039,102.225,51720.0
2023-05-02 11:00:00,109.77,109.95,109.62,109.84,39910.0,102.2157,102.3833,102.076,102.2808,39910.0
2023-05-02 11:05:00,109.88,110.0,109.47,109.5,32237.0,102.3181,102.4298,101.9363,101.9642,32237.0
2023-05-02 11:10:00,109.53,109.93,109.38,109.78,29201.0,101.9922,102.3646,101.8525,102.225,29201.0
2023-05-02 11:15:00,109.77,109.99,109.69,109.86,41451.0,102.2157,102.4205,102.1412,102.2995,41451.0
2023-05-02 11:20:00,109.94,110.0,109.4,109.57,30377.0,102.374,102.4298,101.8711,102.0294,30377.0
2023-05-02 11:25:00,109.56,109.66,109.33,109.35,38757.0,102.0201,102.1132,101.8059,101.8246,38757.0
2023-05-02 11:30:00,109.43,109.53,109.16,109.37,36740.0,101.8991,101.9922,101.6476,101.8432,36740.0
2023-05-02 11:35:00,109.34,109.43,109.2,109.4,10424.0,101.8153,101.8991,101.6849,101.8711,10424.0
2023-05-02 11:40:00,109.42,109.73,109.37,109.63,57250.0,101.8897,102.1784,101.8432,102.0853,57250.0
2023-05-02 11:45:00,109.63,109.88,109.55,109.84,28707.0,102.0853,102.3181,102.0108,102.2808,28707.0
2023-05-02 11:50:00,109.84,109.97,109.28,109.54,33723.0,102.2808,102.4019,101.7594,102.0015,33723.0
2023-05-02 11:55:00,109.48,109.89,109.43,109.78,32881.0,101.9456,102.3274,101.8991,102.225,32881.0
2023-05-02 12:00:00,109.84,110.05,109.31,109.48,21085.0,102.2808,102.4764,101.7873,101.9456,21085.0
2023-05-02 12:05:00,109.38,109.52,109.2,109.44,36164.0,101.8525,101.9829,101.6849,101.9084,36164.0
2023-05-02 12:10:00,109.41,109.43,108.94,109.38,49178.0,101.8804,101.8991,101.4428,101.8525,49178.0
2023-05-02 12:15:00,109.42,109.42,108.89,109.02,34972.0,101.8897,101.8897,101.3962,101.5173,34972.0
2023-05-02 12:20:00,108.96,108.99,108.65,108.91,22257.0,101.4614,101.4893,101.1727,101.4148,22257.0
2023-05-02 12:25:00,108.86,108.94,108.74,108.81,20013.0,101.3683,101.4428,101.2565,101.3217,20013.0
2023-05-02 12:30:00,108.75,108.84,108.47,108.5,48207.0,101.2659,101.3497,101.0051,101.0331,48207.0
2023-05-02 12:35:00,108.5,109.11,108.5,109.08,23436.0,101.0331,101.6011,101.0331,101.5731,23436.0
2023-05-02 12:40:00,109.1,109.17,108.76,108.87,19145.0,101.5918,101.6569,101.2752,101.3776,19145.0
2023-05-02 12:45:00,108.94,109.0,108.67,108.69,18934.0,101.4428,101.4986,101.1914,101.21,18934.0
2023-05-02 12:50:00,108.73,109.19,108.71,109.12,31291.0,101.2472,101.6756,101.2286,101.6104,31291.0
2023-05-02 12:55:00,109.13,109.17,108.87,109.02,26591.0,101.6197,101.6569,101.3776,101.5173,26591.0
2023-05-02 13:00:00,108.99,109.51,108.98,109.49,50035.0,101.4893,101.9736,101.48,101.9549,50035.0
2023-05-02 13:05:00,109.45,109.54,109.22,109.37,20725.0,101.9177,102.0015,101.7035,101.8432,20725.0
2023-05-02 13:10:00,109.34,109.53,109.15,109.2,13825.0,101.8153,101.9922,101.6383,101.6849,13825.0
2023-05-02 13:15:00,109.31,109.82,109.31,109.79,22680.0,101.7873,102.2622,101.7873,102.2343,22680.0
2023-05-02 13:20:00,109.81,110.06,109.81,110.06,65427.0,102.2529,102.4857,102.2529,102.4857,65427.0
2023-05-02 13:25:00,110.07,110.19,109.83,109.84,28160.0,102.495,102.6068,102.2715,102.2808,28160.0
2023-05-02 13:30:00,109.84,109.91,109.68,109.83,15162.0,102.2808,102.346,102.1319,102.2715,15162.0
2023-05-02 13:35:00,109.83,109.9,109.51,109.66,36876.0,102.2715,102.3367,101.9736,102.1132,36876.0
2023-05-02 13:40:00,109.64,110.0,109.58,109.96,70684.0,102.0946,102.4298,102.0387,102.3926,70684.0
2023-05-02 13:45:00,109.96,110.11,109.93,109.94,32467.0,102.3926,102.5323,102.3646,102.374,32467.0
2023-05-02 13:50:00,109.97,110.1,109.87,109.88,19977.0,102.4019,102.5229,102.3088,102.3181,19977.0
2023-05-02 13:55:00,109.89,109.98,109.75,109.87,25118.0,102.3274,102.4112,102.197,102.3088,25118.0
2023-05-02 14:00:00,109.9,109.98,109.61,109.92,17725.0,102.3367,102.4112,102.0667,102.3553,17725.0
2023-05-02 14:05:00,109.95,110.15,109.92,110.1,16066.0,102.3833,102.5695,102.3553,102.5229,16066.0
2023-05-02 14:10:00,110.1,110.16,109.79,109.79,22351.0,102.5229,102.5788,102.2343,102.2343,22351.0
2023-05-02 14:15:00,109.87,110.15,109.72,110.07,24074.0,102.3088,102.5695,102.1691,102.495,24074.0
2023-05-02 14:20:00,110.1,110.24,109.96,109.98,22599.0,102.5229,102.6533,102.3926,102.4112,22599.0
2023-05-02 14:25:00,109.98,110.25,109.91,110.23,13231.0,102.4112,102.6626,102.346,102.644,13231.0
2023-05-02 14:30:00,110.25,110.33,110.06,110.14,28251.0,102.6626,102.7371,102.4857,102.5602,28251.0
2023-05-02 14:35:00,110.11,110.32,110.11,110.22,14441.0,102.5323,102.7278,102.5323,102.6347,14441.0
2023-05-02 14:40:00,110.23,110.24,109.96,110.03,15525.0,102.644,102.6533,102.3926,102.4578,15525.0
2023-05-02 14:45:00,110.06,110.47,110.06,110.45,15295.0,102.4857,102.8675,102.4857,102.8489,15295.0
2023-05-02 14:50:00,110.45,110.57,110.3,110.4,23863.0,102.8489,102.9606,102.7092,102.8023,23863.0
2023-05-02 14:55:00,110.4,110.63,110.39,110.54,21738.0,102.8023,103.0165,102.793,102.9327,21738.0
2023-05-02 15:00:00,110.56,110.66,110.5,110.59,13214.0,102.9513,103.0444,102.8954,102.9792,13214.0
2023-05-02 15:05:00,110.62,110.78,110.56,110.64,29222.0,103.0072,103.1561,102.9513,103.0258,29222.0
2023-05-02 15:10:00,110.65,110.87,110.65,110.79,36891.0,103.0351,103.24,103.0351,103.1655,36891.0
2023-05-02 15:15:00,110.8,110.97,110.68,110.88,21781.0,103.1748,103.3331,103.063,103.2493,21781.0
2023-05-02 15:20:00,110.92,111.01,110.8,110.81,26954.0,103.2865,103.3703,103.1748,103.1841,26954.0
2023-05-02 15:25:00,110.82,111.1,110.81,110.84,23402.0,103.1934,103.4541,103.1841,103.212,23402.0
2023-05-02 15:30:00,110.84,110.84,110.57,110.62,62615.0,103.212,103.212,102.9606,103.0072,62615.0
2023-05-02 15:35:00,110.62,110.87,110.54,110.77,39024.0,103.0072,103.24,102.9327,103.1468,39024.0
2023-05-02 15:40:00,110.79,110.87,110.69,110.77,43454.0,103.1655,103.24,103.0723,103.1468,43454.0
2023-05-02 15:45:00,110.77,110.78,110.53,110.66,69893.0,103.1468,103.1561,102.9234,103.0444,69893.0
2023-05-02 15:50:00,110.64,110.94,110.62,110.77,71692.0,103.0258,103.3051,103.0072,103.1468,71692.0
2023-05-02 15:55:00,110.8,110.86,110.61,110.78,260305.0,103.1748,103.2306,102.9978,103.1561,260305.0
2023-05-03 09:30:00,109.74,111.14,109.67,110.82,85004.0,102.1877,103.4914,102.1225,103.1934,85004.0
2023-05-03 09:35:00,110.82,110.82,110.23,110.78,52808.0,103.1934,103.1934,102.644,103.1561,52808.0
2023-05-03 09:40:00,110.87,111.21,109.99,110.02,36076.0,103.24,103.5566,102.4205,102.4485,36076.0
2023-05-03 09:45:00,109.9,110.42,109.57,110.3,28695.0,102.3367,102.8209,102.0294,102.7092,28695.0
2023-05-03 09:50:00,110.45,110.84,110.39,110.45,16535.0,102.8489,103.212,102.793,102.8489,16535.0
2023-05-03 09:55:00,110.45,110.62,110.27,110.54,26182.0,102.8489,103.0072,102.6812,102.9327,26182.0
2023-05-03 10:00:00,110.57,110.81,110.18,110.2,35299.0,102.9606,103.1841,102.5974,102.6161,35299.0
2023-05-03 10:05:00,110.22,110.91,109.99,110.01,78626.0,102.6347,103.2772,102.4205,102.4391,78626.0
2023-05-03 10:10:00,110.01,110.1,109.62,109.76,40289.0,102.4391,102.5229,102.076,102.2063,40289.0
2023-05-03 10:15:00,109.72,109.81,109.23,109.68,39627.0,102.1691,102.2529,101.7128,102.1319,39627.0
2023-05-03 10:20:00,109.7,109.95,109.39,109.78,19708.0,102.1505,102.3833,101.8618,102.225,19708.0
2023-05-03 10:25:00,109.8,109.93,109.65,109.86,20354.0,102.2436,102.3646,102.1039,102.2995,20354.0
2023-05-03 10:30:00,109.82,109.82,109.33,109.33,39145.0,102.2622,102.2622,101.8059,101.8059,39145.0
2023-05-03 10:35:00,109.4,109.43,108.56,108.69,59697.0,101.8711,101.8991,101.0889,101.21,59697.0
2023-05-03 10:40:00,108.73,108.83,108.36,108.56,42447.0,101.2472,101.3403,100.9027,101.0889,42447.0
2023-05-03 10:45:00,108.55,108.72,108.17,108.4,67432.0,101.0796,101.2379,100.7258,100.9399,67432.0
2023-05-03 10:50:00,108.46,108.5,107.95,108.04,68768.0,100.9958,101.0331,100.5209,100.6047,68768.0
2023-05-03 10:55:00,108.0,108.81,107.95,108.76,62940.0,100.5675,101.3217,100.5209,101.2752,62940.0
2023-05-03 11:00:00,108.84,109.1,108.55,108.65,57790.0,101.3497,101.5918,101.0796,101.1727,57790.0
2023-05-03 11:05:00,108.68,108.73,108.14,108.15,39453.0,101.2007,101.2472,100.6978,100.7071,39453.0
2023-05-03 11:10:00,108.16,108.16,107.71,107.91,52771.0,100.7165,100.7165,100.2974,100.4837,52771.0
2023-05-03 11:15:00,107.87,108.05,107.8,107.86,23923.0,100.4464,100.614,100.3812,100.4371,23923.0
2023-05-03 11:20:00,107.81,108.22,107.74,108.2,36986.0,100.3905,100.7723,100.3254,100.7537,36986.0
2023-05-03 11:25:00,108.2,108.28,107.86,108.09,22413.0,100.7537,100.8282,100.4371,100.6513,22413.0
2023-05-03 11:30:00,108.11,108.16,107.68,107.78,81452.0,100.6699,100.7165,100.2695,100.3626,81452.0
2023-05-03 11:35:00,107.8,107.99,107.47,107.55,36659.0,100.3812,100.5582,100.0739,100.1484,36659.0
2023-05-03 11:40:00,107.53,107.54,107.06,107.27,50459.0,100.1298,100.1391,99.6922,99.8877,50459.0
2023-05-03 11:45:00,107.23,107.63,107.15,107.44,40765.0,99.8505,100.2229,99.776,100.046,40765.0
2023-05-03 11:50:00,107.43,107.73,107.31,107.49,43764.0,100.0367,100.316,99.925,100.0926,43764.0
2023-05-03 11:55:00,107.52,108.07,107.49,107.98,46326.0,100.1205,100.6327,100.0926,100.5488,46326.0
2023-05-03 12:00:00,108.0,108.56,107.96,108.53,35850.0,100.5675,101.0889,100.5302,101.061,35850.0
2023-05-03 12:05:00,108.54,108.54,108.27,108.27,19181.0,101.0703,101.0703,100.8189,100.8189,19181.0
2023-05-03 12:10:00,108.31,108.43,108.03,108.24,27473.0,100.8561,100.9679,100.5954,100.791,27473.0
2023-05-03 12:15:00,108.22,108.41,108.14,108.41,14837.0,100.7723,100.9493,100.6978,100.9493,14837.0
2023-05-03 12:20:00,108.36,108.36,108.0,108.0,17324.0,100.9027,100.9027,100.5675,100.5675,17324.0
2023-05-03 12:25:00,107.98,108.16,107.95,108.02,43965.0,100.5488,100.7165,100.5209,100.5861,43965.0
2023-05-03 12:30:00,108.07,108.22,107.95,108.16,35630.0,100.6327,100.7723,100.5209,100.7165,35630.0
2023-05-03 12:35:00,108.16,108.95,108.16,108.87,42487.0,100.7165,101.4521,100.7165,101.3776,42487.0
2023-05-03 12:40:00,108.85,109.14,108.82,108.99,31599.0,101.359,101.629,101.331,101.4893,31599.0
2023-05-03 12:45:00,109.04,109.39,108.87,109.07,32900.0,101.5359,101.8618,101.3776,101.5638,32900.0
2023-05-03 12:50:00,109.11,109.51,109.1,109.36,18067.0,101.6011,101.9736,101.5918,101.8339,18067.0
2023-05-03 12:55:00,109.26,109.34,109.11,109.19,10126.0,101.7408,101.8153,101.6011,101.6756,10126.0
2023-05-03 13:00:00,109.2,109.27,109.03,109.09,10373.0,101.6849,101.7501,101.5266,101.5825,10373.0
2023-05-03 13:05:00,109.05,109.05,108.72,108.8,15746.0,101.5452,101.5452,101.2379,101.3124,15746.0
2023-05-03 13:10:00,108.92,109.07,108.81,108.82,14412.0,101.4242,101.5638,101.3217,101.331,14412.0
2023-05-03 13:15:00,108.8,108.87,108.59,108.8,13522.0,101.3124,101.3776,101.1169,101.3124,13522.0
2023-05-03 13:20:00,108.83,109.17,108.69,109.16,18181.0,101.3403,101.6569,101.21,101.6476,18181.0
2023-05-03 13:25:00,109.15,109.28,109.04,109.2,16144.0,101.6383,101.7594,101.5359,101.6849,16144.0
2023-05-03 13:30:00,109.23,109.25,108.81,108.93,14352.0,101.7128,101.7314,101.3217,101.4335,14352.0
2023-05-03 13:35:00,108.95,109.1,108.95,108.99,13669.0,101.4521,101.5918,101.4521,101.4893,13669.0
2023-05-03 13:40:00,109.01,109.14,108.96,109.09,14557.0,101.508,101.629,101.4614,101.5825,14557.0
2023-05-03 13:45:00,109.13,109.13,108.91,109.03,12884.0,101.6197,101.6197,101.4148,101.5266,12884.0
2023-05-03 13:50:00,109.05,109.09,108.89,108.95,15849.0,101.5452,101.5825,101.3962,101.4521,15849.0
2023-05-03 13:55:00,108.98,109.0,108.67,108.74,15926.0,101.48,101.4986,101.1914,101.2565,15926.0
2023-05-03 14:00:00,108.74,109.34,108.55,108.92,41807.0,101.2565,101.8153,101.0796,101.4242,41807.0
2023-05-03 14:05:00,108.95,109.13,108.72,108.84,28259.0,101.4521,101.6197,101.2379,101.3497,28259.0
2023-05-03 14:10:00,108.84,109.09,108.67,109.09,31830.0,101.3497,101.5825,101.1914,101.5825,31830.0
2023-05-03 14:15:00,109.09,109.26,108.77,108.78,38882.0,101.5825,101.7408,101.2845,101.2938,38882.0
2023-05-03 14:20:00,108.83,108.88,108.57,108.76,37063.0,101.3403,101.3869,101.0982,101.2752,37063.0
2023-05-03 14:25:00,108.66,108.95,108.41,108.48,33304.0,101.182,101.4521,100.9493,101.0144,33304.0
2023-05-03 14:30:00,108.5,108.54,108.17,108.26,31446.0,101.0331,101.0703,100.7258,100.8096,31446.0
2023-05-03 14:35:00,108.22,108.55,107.93,108.4,61352.0,100.7723,101.0796,100.5023,100.9399,61352.0
2023-05-03 14:40:00,108.45,108.86,108.13,108.45,51645.0,100.9865,101.3683,100.6885,100.9865,51645.0
2023-05-03 14:45:00,108.47,108.7,108.37,108.38,30061.0,101.0051,101.2193,100.912,100.9213,30061.0
2023-05-03 14:50:00,108.38,108.57,107.98,108.42,25451.0,100.9213,101.0982,100.5488,100.9586,25451.0
2023-05-03 14:55:00,108.42,108.7,108.28,108.64,27676.0,100.9586,101.2193,100.8282,101.1634,27676.0
2023-05-03 15:00:00,108.64,108.67,108.14,108.43,32627.0,101.1634,101.1914,100.6978,100.9679,32627.0
2023-05-03 15:05:00,108.44,108.72,107.98,108.14,32639.0,100.9772,101.2379,100.5488,100.6978,32639.0
2023-05-03 15:10:00,108.11,108.11,107.59,107.71,42239.0,100.6699,100.6699,100.1857,100.2974,42239.0
2023-05-03 15:15:00,107.62,108.02,107.62,107.76,41061.0,100.2136,100.5861,100.2136,100.344,41061.0
2023-05-03 15:20:00,107.74,107.91,107.44,107.8,50278.0,100.3254,100.4837,100.046,100.3812,50278.0
2023-05-03 15:25:00,107.85,108.05,107.43,107.51,31553.0,100.4278,100.614,100.0367,100.1112,31553.0
2023-05-03 15:30:00,107.48,107.56,107.33,107.54,47438.0,100.0833,100.1577,99.9436,100.1391,47438.0
2023-05-03 15:35:00,107.54,107.58,107.16,107.16,46409.0,100.1391,100.1764,99.7853,99.7853,46409.0
2023-05-03 15:40:00,107.16,107.3,107.0,107.12,77489.0,99.7853,99.9156,99.6363,99.748,77489.0
2023-05-03 15:45:00,107.12,107.3,107.06,107.2,62705.0,99.748,99.9156,99.6922,99.8225,62705.0
2023-05-03 15:50:00,107.16,107.17,106.87,107.04,125430.0,99.7853,99.7946,99.5152,99.6735,125430.0
2023-05-03 15:55:00,107.02,107.16,106.9,107.05,189940.0,99.6549,99.7853,99.5432,99.6828,189940.0
2023-05-04 09:30:00,106.99,108.36,106.58,107.27,103847.0,99.627,100.9027,99.2452,99.8877,103847.0
2023-05-04 09:35:00,107.29,107.55,106.68,107.14,57308.0,99.9063,100.1484,99.3383,99.7667,57308.0
2023-05-04 09:40:00,107.1,107.21,106.22,106.5,40474.0,99.7294,99.8318,98.91,99.1707,40474.0
2023-05-04 09:45:00,106.5,106.84,106.02,106.83,115804.0,99.1707,99.4873,98.7237,99.478,115804.0
2023-05-04 09:50:00,106.85,108.0,106.85,107.92,46328.0,99.4966,100.5675,99.4966,100.493,46328.0
2023-05-04 09:55:00,107.97,108.24,107.4,107.45,34568.0,100.5395,100.791,100.0088,100.0553,34568.0
2023-05-04 10:00:00,107.35,107.67,106.96,107.0,45032.0,99.9622,100.2602,99.599,99.6363,45032.0
2023-05-04 10:05:00,106.95,107.08,106.6,106.79,93393.0,99.5897,99.7108,99.2638,99.4407,93393.0
2023-05-04 10:10:00,106.8,107.01,106.19,106.34,44490.0,99.4501,99.6456,98.882,99.0217,44490.0
2023-05-04 10:15:00,106.31,106.56,105.51,105.94,54391.0,98.9938,99.2266,98.2488,98.6492,54391.0
2023-05-04 10:20:00,105.96,105.99,105.37,105.62,49970.0,98.6679,98.6958,98.1185,98.3513,49970.0
2023-05-04 10:25:00,105.61,105.62,104.84,104.9,53800.0,98.3419,98.3513,97.6249,97.6808,53800.0
2023-05-04 10:30:00,104.86,105.21,104.77,105.21,48714.0,97.6436,97.9695,97.5598,97.9695,48714.0
2023-05-04 10:35:00,105.4,105.42,105.03,105.34,35386.0,98.1464,98.165,97.8019,98.0905,35386.0
2023-05-04 10:40:00,105.34,105.6,105.04,105.15,53943.0,98.0905,98.3326,97.8112,97.9136,53943.0
2023-05-04 10:45:00,105.16,106.15,105.13,105.75,45955.0,97.9229,98.8448,97.895,98.4723,45955.0
2023-05-04 10:50:00,105.8,105.96,105.56,105.7,35152.0,98.5189,98.6679,98.2954,98.4258,35152.0
2023-05-04 10:55:00,105.67,105.79,105.13,105.33,34662.0,98.3978,98.5096,97.895,98.0812,34662.0
2023-05-04 11:00:00,105.33,105.92,105.13,105.92,30714.0,98.0812,98.6306,97.895,98.6306,30714.0
2023-05-04 11:05:00,105.98,106.42,105.82,106.36,24800.0,98.6865,99.0962,98.5375,99.0403,24800.0
2023-05-04 11:10:00,106.33,106.42,106.16,106.29,17174.0,99.0124,99.0962,98.8541,98.9752,17174.0
2023-05-04 11:15:00,106.25,106.25,105.89,106.15,18058.0,98.9379,98.9379,98.6027,98.8448,18058.0
2023-05-04 11:20:00,106.16,106.69,106.15,106.52,14527.0,98.8541,99.3476,98.8448,99.1893,14527.0
2023-05-04 11:25:00,106.51,106.83,106.39,106.39,35471.0,99.18,99.478,99.0683,99.0683,35471.0
2023-05-04 11:30:00,106.39,106.42,105.63,105.7,18218.0,99.0683,99.0962,98.3606,98.4258,18218.0
2023-05-04 11:35:00,105.67,105.74,105.37,105.37,17362.0,98.3978,98.463,98.1185,98.1185,17362.0
2023-05-04 11:40:00,105.48,105.86,105.39,105.84,23061.0,98.2209,98.5747,98.1371,98.5561,23061.0
2023-05-04 11:45:00,105.79,105.92,105.48,105.55,16168.0,98.5096,98.6306,98.2209,98.2861,16168.0
2023-05-04 11:50:00,105.57,105.86,105.5,105.68,18863.0,98.3047,98.5747,98.2395,98.4071,18863.0
2023-05-04 11:55:00,105.74,105.74,105.38,105.46,18581.0,98.463,98.463,98.1278,98.2023,18581.0
2023-05-04 12:00:00,105.46,105.55,105.2,105.24,23944.0,98.2023,98.2861,97.9602,97.9974,23944.0
2023-05-04 12:05:00,105.29,105.35,105.02,105.16,19476.0,98.044,98.0998,97.7926,97.9229,19476.0
2023-05-04 12:10:00,105.19,105.42,105.08,105.4,17400.0,97.9509,98.165,97.8484,98.1464,17400.0
2023-05-04 12:15:00,105.36,105.86,105.33,105.64,31053.0,98.1092,98.5747,98.0812,98.3699,31053.0
2023-05-04 12:20:00,105.66,105.8,105.55,105.64,20023.0,98.3885,98.5189,98.2861,98.3699,20023.0
2023-05-04 12:25:00,105.64,105.7,105.33,105.45,18342.0,98.3699,98.4258,98.0812,98.193,18342.0
2023-05-04 12:30:00,105.45,105.49,105.13,105.23,13980.0,98.193,98.2302,97.895,97.9881,13980.0
2023-05-04 12:35:00,105.19,105.29,105.13,105.29,12009.0,97.9509,98.044,97.895,98.044,12009.0
2023-05-04 12:40:00,105.28,105.41,105.03,105.05,15424.0,98.0347,98.1557,97.8019,97.8205,15424.0
2023-05-04 12:45:00,105.01,105.26,104.88,105.25,19462.0,97.7832,98.016,97.6622,98.0067,19462.0
2023-05-04 12:50:00,105.22,105.22,104.69,104.88,23979.0,97.9788,97.9788,97.4853,97.6622,23979.0
2023-05-04 12:55:00,104.93,105.16,104.88,105.11,30289.0,97.7087,97.9229,97.6622,97.8764,30289.0
2023-05-04 13:00:00,105.11,105.27,105.06,105.21,25888.0,97.8764,98.0253,97.8298,97.9695,25888.0
2023-05-04 13:05:00,105.26,105.53,105.2,105.39,18058.0,98.016,98.2675,97.9602,98.1371,18058.0
2023-05-04 13:10:00,105.37,105.54,105.28,105.49,13145.0,98.1185,98.2768,98.0347,98.2302,13145.0
2023-05-04 13:15:00,105.45,105.82,105.44,105.63,17140.0,98.193,98.5375,98.1836,98.3606,17140.0
2023-05-04 13:20:00,105.65,106.1,105.6,106.01,28915.0,98.3792,98.7982,98.3326,98.7144,28915.0
2023-05-04 13:25:00,106.02,106.08,105.75,105.9,26907.0,98.7237,98.7796,98.4723,98.612,26907.0
2023-05-04 13:30:00,105.9,106.24,105.85,106.06,28712.0,98.612,98.9286,98.5654,98.761,28712.0
2023-05-04 13:35:00,106.04,106.14,105.86,106.06,26505.0,98.7424,98.8355,98.5747,98.761,26505.0
2023-05-04 13:40:00,106.06,106.16,105.93,106.07,21981.0,98.761,98.8541,98.6399,98.7703,21981.0
2023-05-04 13:45:00,106.09,106.09,105.42,105.49,35156.0,98.7889,98.7889,98.165,98.2302,35156.0
2023-05-04 13:50:00,105.44,105.6,105.25,105.54,25230.0,98.1836,98.3326,98.0067,98.2768,25230.0
2023-05-04 13:55:00,105.54,105.6,105.3,105.38,17071.0,98.2768,98.3326,98.0533,98.1278,17071.0
2023-05-04 14:00:00,105.37,105.47,105.11,105.18,17130.0,98.1185,98.2116,97.8764,97.9415,17130.0
2023-05-04 14:05:00,105.16,105.37,105.14,105.23,22719.0,97.9229,98.1185,97.9043,97.9881,22719.0
2023-05-04 14:10:00,105.27,105.43,105.05,105.41,27488.0,98.0253,98.1743,97.8205,98.1557,27488.0
2023-05-04 14:15:00,105.35,105.4,105.07,105.22,16699.0,98.0998,98.1464,97.8391,97.9788,16699.0
2023-05-04 14:20:00,105.24,105.3,104.83,104.87,28035.0,97.9974,98.0533,97.6156,97.6529,28035.0
2023-05-04 14:25:00,104.89,104.92,104.63,104.67,23060.0,97.6715,97.6994,97.4294,97.4666,23060.0
2023-05-04 14:30:00,104.62,104.79,104.44,104.7,45582.0,97.4201,97.5784,97.2525,97.4946,45582.0
2023-05-04 14:35:00,104.68,104.89,104.62,104.74,29595.0,97.476,97.6715,97.4201,97.5318,29595.0
2023-05-04 14:40:00,104.71,104.79,104.56,104.68,13346.0,97.5039,97.5784,97.3642,97.476,13346.0
2023-05-04 14:45:00,104.7,104.8,104.55,104.58,14330.0,97.4946,97.5877,97.3549,97.3828,14330.0
2023-05-04 14:50:00,104.53,104.87,104.53,104.74,23026.0,97.3363,97.6529,97.3363,97.5318,23026.0
2023-05-04 14:55:00,104.71,105.14,104.7,105.14,22146.0,97.5039,97.9043,97.4946,97.9043,22146.0
2023-05-04 15:00:00,105.13,105.23,105.03,105.14,52376.0,97.895,97.9881,97.8019,97.9043,52376.0
2023-05-04 15:05:00,105.13,105.13,104.87,104.87,24106.0,97.895,97.895,97.6529,97.6529,24106.0
2023-05-04 15:10:00,104.87,104.87,104.5,104.5,22584.0,97.6529,97.6529,97.3083,97.3083,22584.0
2023-05-04 15:15:00,104.54,104.54,104.26,104.43,25429.0,97.3456,97.3456,97.0849,97.2432,25429.0
2023-05-04 15:20:00,104.39,104.45,104.23,104.45,31476.0,97.2059,97.2618,97.0569,97.2618,31476.0
2023-05-04 15:25:00,104.41,104.56,104.35,104.5,32536.0,97.2245,97.3642,97.1687,97.3083,32536.0
2023-05-04 15:30:00,104.5,104.78,104.48,104.74,82447.0,97.3083,97.5691,97.2897,97.5318,82447.0
2023-05-04 15:35:00,104.74,105.03,104.72,104.84,65376.0,97.5318,97.8019,97.5132,97.6249,65376.0
2023-05-04 15:40:00,104.84,104.89,104.31,104.39,90022.0,97.6249,97.6715,97.1314,97.2059,90022.0
2023-05-04 15:45:00,104.37,104.68,104.22,104.63,76811.0,97.1873,97.476,97.0476,97.4294,76811.0
2023-05-04 15:50:00,104.62,104.63,104.28,104.36,121761.0,97.4201,97.4294,97.1035,97.178,121761.0
2023-05-04 15:55:00,104.42,104.42,104.18,104.29,288829.0,97.2338,97.2338,97.0104,97.1128,288829.0
2023-05-05 09:30:00,107.49,108.37,107.28,107.39,159806.0,100.0926,100.912,99.897,99.9994,159806.0
2023-05-05 09:35:00,107.43,107.49,106.7,106.74,51988.0,100.0367,100.0926,99.3569,99.3942,51988.0
2023-05-05 09:40:00,106.81,107.68,106.55,107.34,59082.0,99.4594,100.2695,99.2173,99.9529,59082.0
2023-05-05 09:45:00,107.32,107.89,107.04,107.45,66248.0,99.9343,100.465,99.6735,100.0553,66248.0
2023-05-05 09:50:00,107.47,107.51,106.75,106.85,25341.0,100.0739,100.1112,99.4035,99.4966,25341.0
2023-05-05 09:55:00,106.74,107.43,106.66,107.25,21647.0,99.3942,100.0367,99.3197,99.8691,21647.0
2023-05-05 10:00:00,107.21,107.71,107.11,107.56,55412.0,99.8318,100.2974,99.7387,100.1577,55412.0
2023-05-05 10:05:00,107.57,108.15,107.38,108.01,52076.0,100.1671,100.7071,99.9901,100.5768,52076.0
2023-05-05 10:10:00,107.96,108.11,107.43,107.43,64495.0,100.5302,100.6699,100.0367,100.0367,64495.0
2023-05-05 10:15:00,107.43,108.05,107.27,107.75,50186.0,100.0367,100.614,99.8877,100.3347,50186.0
2023-05-05 10:20:00,107.72,107.83,107.2,107.31,25107.0,100.3067,100.4092,99.8225,99.925,25107.0
2023-05-05 10:25:00,107.24,107.48,106.9,106.91,36126.0,99.8598,100.0833,99.5432,99.5525,36126.0
2023-05-05 10:30:00,106.97,107.09,106.5,106.58,82673.0,99.6084,99.7201,99.1707,99.2452,82673.0
2023-05-05 10:35:00,106.58,107.03,106.54,107.0,31632.0,99.2452,99.6642,99.2079,99.6363,31632.0
2023-05-05 10:40:00,107.06,107.08,106.61,106.84,27121.0,99.6922,99.7108,99.2731,99.4873,27121.0
2023-05-05 10:45:00,106.79,106.89,106.58,106.7,49002.0,99.4407,99.5339,99.2452,99.3569,49002.0
2023-05-05 10:50:00,106.71,107.1,106.58,106.98,77230.0,99.3662,99.7294,99.2452,99.6177,77230.0
2023-05-05 10:55:00,106.92,107.2,106.77,107.18,30619.0,99.5618,99.8225,99.4221,99.8039,30619.0
2023-05-05 11:00:00,107.16,107.73,107.15,107.49,46369.0,99.7853,100.316,99.776,100.0926,46369.0
2023-05-05 11:05:00,107.51,107.76,107.43,107.49,49055.0,100.1112,100.344,100.0367,100.0926,49055.0
2023-05-05 11:10:00,107.47,107.47,106.95,107.17,25529.0,100.0739,100.0739,99.5897,99.7946,25529.0
2023-05-05 11:15:00,107.25,107.33,106.98,107.14,25510.0,99.8691,99.9436,99.6177,99.7667,25510.0
2023-05-05 11:20:00,107.14,107.3,106.96,107.13,21641.0,99.7667,99.9156,99.599,99.7573,21641.0
2023-05-05 11:25:00,107.06,107.29,106.96,107.26,20908.0,99.6922,99.9063,99.599,99.8784,20908.0
2023-05-05 11:30:00,107.23,107.61,107.16,107.58,31993.0,99.8505,100.2043,99.7853,100.1764,31993.0
2023-05-05 11:35:00,107.57,107.64,107.29,107.5,20870.0,100.1671,100.2322,99.9063,100.1019,20870.0
2023-05-05 11:40:00,107.53,107.58,107.25,107.25,20336.0,100.1298,100.1764,99.8691,99.8691,20336.0
2023-05-05 11:45:00,107.24,107.43,107.18,107.29,16782.0,99.8598,100.0367,99.8039,99.9063,16782.0
2023-05-05 11:50:00,107.26,107.7,107.24,107.43,30471.0,99.8784,100.2881,99.8598,100.0367,30471.0
2023-05-05 11:55:00,107.43,107.72,107.38,107.66,17723.0,100.0367,100.3067,99.9901,100.2509,17723.0
2023-05-05 12:00:00,107.63,107.77,107.45,107.45,20067.0,100.2229,100.3533,100.0553,100.0553,20067.0
2023-05-05 12:05:00,107.45,107.51,107.08,107.08,24580.0,100.0553,100.1112,99.7108,99.7108,24580.0
2023-05-05 12:10:00,107.11,107.38,107.01,107.13,18888.0,99.7387,99.9901,99.6456,99.7573,18888.0
2023-05-05 12:15:00,107.17,107.31,107.07,107.22,21430.0,99.7946,99.925,99.7015,99.8411,21430.0
2023-05-05 12:20:00,107.27,107.71,107.27,107.68,42033.0,99.8877,100.2974,99.8877,100.2695,42033.0
2023-05-05 12:25:00,107.68,107.84,107.42,107.46,16581.0,100.2695,100.4185,100.0274,100.0646,16581.0
2023-05-05 12:30:00,107.46,107.75,107.46,107.62,22706.0,100.0646,100.3347,100.0646,100.2136,22706.0
2023-05-05 12:35:00,107.62,107.63,107.43,107.44,12485.0,100.2136,100.2229,100.0367,100.046,12485.0
2023-05-05 12:40:00,107.39,107.67,107.39,107.5,16059.0,99.9994,100.2602,99.9994,100.1019,16059.0
2023-05-05 12:45:00,107.51,107.54,107.27,107.31,12870.0,100.1112,100.1391,99.8877,99.925,12870.0
2023-05-05 12:50:00,107.33,107.49,107.28,107.39,14371.0,99.9436,100.0926,99.897,99.9994,14371.0
2023-05-05 12:55:00,107.38,107.51,107.33,107.37,14319.0,99.9901,100.1112,99.9436,99.9808,14319.0
2023-05-05 13:00:00,107.39,107.54,107.37,107.37,12110.0,99.9994,100.1391,99.9808,99.9808,12110.0
2023-05-05 13:05:00,107.35,107.38,107.09,107.1,11184.0,99.9622,99.9901,99.7201,99.7294,11184.0
2023-05-05 13:10:00,107.08,107.21,107.05,107.18,24165.0,99.7108,99.8318,99.6828,99.8039,24165.0
2023-05-05 13:15:00,107.17,107.25,107.05,107.12,13253.0,99.7946,99.8691,99.6828,99.748,13253.0
2023-05-05 13:20:00,107.13,107.26,107.05,107.24,13615.0,99.7573,99.8784,99.6828,99.8598,13615.0
2023-05-05 13:25:00,107.29,107.44,107.27,107.28,12971.0,99.9063,100.046,99.8877,99.897,12971.0
2023-05-05 13:30:00,107.25,107.32,107.1,107.13,19913.0,99.8691,99.9343,99.7294,99.7573,19913.0
2023-05-05 13:35:00,107.17,107.31,107.16,107.18,14513.0,99.7946,99.925,99.7853,99.8039,14513.0
2023-05-05 13:40:00,107.18,107.25,107.09,107.23,12717.0,99.8039,99.8691,99.7201,99.8505,12717.0
2023-05-05 13:45:00,107.23,107.34,107.2,107.21,9692.0,99.8505,99.9529,99.8225,99.8318,9692.0
2023-05-05 13:50:00,107.27,107.27,107.05,107.14,10113.0,99.8877,99.8877,99.6828,99.7667,10113.0
2023-05-05 13:55:00,107.16,107.16,106.98,107.15,8889.0,99.7853,99.7853,99.6177,99.776,8889.0
2023-05-05 14:00:00,107.18,107.34,107.15,107.3,12065.0,99.8039,99.9529,99.776,99.9156,12065.0
2023-05-05 14:05:00,107.3,107.48,107.29,107.33,12015.0,99.9156,100.0833,99.9063,99.9436,12015.0
2023-05-05 14:10:00,107.42,107.52,107.4,107.42,11875.0,100.0274,100.1205,100.0088,100.0274,11875.0
2023-05-05 14:15:00,107.44,107.54,107.35,107.4,16474.0,100.046,100.1391,99.9622,100.0088,16474.0
2023-05-05 14:20:00,107.38,107.45,107.33,107.43,17632.0,99.9901,100.0553,99.9436,100.0367,17632.0
2023-05-05 14:25:00,107.44,107.61,107.42,107.52,12848.0,100.046,100.2043,100.0274,100.1205,12848.0
2023-05-05 14:30:00,107.54,107.75,107.53,107.63,14641.0,100.1391,100.3347,100.1298,100.2229,14641.0
2023-05-05 14:35:00,107.61,107.83,107.61,107.75,11985.0,100.2043,100.4092,100.2043,100.3347,11985.0
2023-05-05 14:40:00,107.78,107.9,107.68,107.71,14535.0,100.3626,100.4744,100.2695,100.2974,14535.0
2023-05-05 14:45:00,107.71,107.83,107.65,107.81,12759.0,100.2974,100.4092,100.2416,100.3905,12759.0
2023-05-05 14:50:00,107.8,107.98,107.78,107.88,20951.0,100.3812,100.5488,100.3626,100.4557,20951.0
2023-05-05 14:55:00,107.91,107.93,107.61,107.66,19554.0,100.4837,100.5023,100.2043,100.2509,19554.0
2023-05-05 15:00:00,107.66,107.71,107.55,107.57,15665.0,100.2509,100.2974,100.1484,100.1671,15665.0
2023-05-05 15:05:00,107.54,107.69,107.53,107.64,15100.0,100.1391,100.2788,100.1298,100.2322,15100.0
2023-05-05 15:10:00,107.63,107.69,107.5,107.54,16892.0,100.2229,100.2788,100.1019,100.1391,16892.0
2023-05-05 15:15:00,107.54,107.59,107.38,107.4,19360.0,100.1391,100.1857,99.9901,100.0088,19360.0
2023-05-05 15:20:00,107.45,107.46,107.28,107.37,15263.0,100.0553,100.0646,99.897,99.9808,15263.0
2023-05-05 15:25:00,107.34,107.35,107.11,107.2,19814.0,99.9529,99.9622,99.7387,99.8225,19814.0
2023-05-05 15:30:00,107.22,107.22,107.02,107.13,29350.0,99.8411,99.8411,99.6549,99.7573,29350.0
2023-05-05 15:35:00,107.15,107.17,106.96,107.04,42606.0,99.776,99.7946,99.599,99.6735,42606.0
2023-05-05 15:40:00,107.04,107.27,107.03,107.22,38904.0,99.6735,99.8877,99.6642,99.8411,38904.0
2023-05-05 15:45:00,107.22,107.22,106.93,107.01,71356.0,99.8411,99.8411,99.5711,99.6456,71356.0
2023-05-05 15:50:00,107.0,107.0,106.71,106.74,84223.0,99.6363,99.6363,99.3662,99.3942,84223.0
2023-05-05 15:55:00,106.75,107.05,106.75,107.04,244169.0,99.4035,99.6828,99.4035,99.6735,244169.0
2023-05-08 09:30:00,109.28,110.48,108.91,109.09,163936.0,101.7594,102.8768,101.4148,101.5825,163936.0
2023-05-08 09:35:00,109.1,110.03,109.1,109.41,73321.0,101.5918,102.4578,101.5918,101.8804,73321.0
2023-05-08 09:40:00,109.41,109.79,109.15,109.41,35653.0,101.8804,102.2343,101.6383,101.8804,35653.0
2023-05-08 09:45:00,109.34,109.38,108.55,108.55,21135.0,101.8153,101.8525,101.0796,101.0796,21135.0
2023-05-08 09:50:00,108.52,108.91,108.24,108.59,34844.0,101.0517,101.4148,100.791,101.1169,34844.0
2023-05-08 09:55:00,108.54,108.56,108.11,108.11,20052.0,101.0703,101.0889,100.6699,100.6699,20052.0
2023-05-08 10:00:00,108.15,108.64,108.02,108.64,105854.0,100.7071,101.1634,100.5861,101.1634,105854.0
2023-05-08 10:05:00,108.62,108.7,108.49,108.68,22534.0,101.1448,101.2193,101.0237,101.2007,22534.0
2023-05-08 10:10:00,108.64,108.9,108.45,108.7,30251.0,101.1634,101.4055,100.9865,101.2193,30251.0
2023-05-08 10:15:00,108.63,109.34,108.63,109.22,58042.0,101.1541,101.8153,101.1541,101.7035,58042.0
2023-05-08 10:20:00,109.2,109.37,108.92,109.11,28380.0,101.6849,101.8432,101.4242,101.6011,28380.0
2023-05-08 10:25:00,109.13,109.23,108.71,108.83,25093.0,101.6197,101.7128,101.2286,101.3403,25093.0
2023-05-08 10:30:00,108.9,109.33,108.9,109.2,32072.0,101.4055,101.8059,101.4055,101.6849,32072.0
2023-05-08 10:35:00,109.19,109.2,108.69,108.92,31449.0,101.6756,101.6849,101.21,101.4242,31449.0
2023-05-08 10:40:00,108.94,109.29,108.75,109.19,20270.0,101.4428,101.7687,101.2659,101.6756,20270.0
2023-05-08 10:45:00,109.28,109.28,108.71,108.84,16904.0,101.7594,101.7594,101.2286,101.3497,16904.0
2023-05-08 10:50:00,108.88,109.06,108.79,109.01,15361.0,101.3869,101.5545,101.3031,101.508,15361.0
2023-05-08 10:55:00,109.0,109.17,108.93,109.09,9678.0,101.4986,101.6569,101.4335,101.5825,9678.0
2023-05-08 11:00:00,109.0,109.04,108.78,108.97,13429.0,101.4986,101.5359,101.2938,101.4707,13429.0
2023-05-08 11:05:00,109.01,109.31,109.0,109.24,17926.0,101.508,101.7873,101.4986,101.7221,17926.0
2023-05-08 11:10:00,109.21,109.68,109.21,109.67,66526.0,101.6942,102.1319,101.6942,102.1225,66526.0
2023-05-08 11:15:00,109.62,109.71,109.29,109.53,29408.0,102.076,102.1598,101.7687,101.9922,29408.0
2023-05-08 11:20:00,109.58,109.58,108.92,109.14,18174.0,102.0387,102.0387,101.4242,101.629,18174.0
2023-05-08 11:25:00,109.18,109.18,108.98,109.16,9025.0,101.6663,101.6663,101.48,101.6476,9025.0
2023-05-08 11:30:00,109.15,109.29,108.91,109.0,9224.0,101.6383,101.7687,101.4148,101.4986,9224.0
2023-05-08 11:35:00,108.98,109.02,108.6,108.69,18029.0,101.48,101.5173,101.1262,101.21,18029.0
2023-05-08 11:40:00,108.64,108.74,108.5,108.65,12962.0,101.1634,101.2565,101.0331,101.1727,12962.0
2023-05-08 11:45:00,108.66,108.77,108.58,108.63,12534.0,101.182,101.2845,101.1076,101.1541,12534.0
2023-05-08 11:50:00,108.63,108.74,108.56,108.66,16053.0,101.1541,101.2565,101.0889,101.182,16053.0
2023-05-08 11:55:00,108.6,108.6,108.23,108.37,13280.0,101.1262,101.1262,100.7816,100.912,13280.0
2023-05-08 12:00:00,108.33,108.44,108.17,108.22,14050.0,100.8748,100.9772,100.7258,100.7723,14050.0
2023-05-08 12:05:00,108.23,108.28,107.98,107.98,18462.0,100.7816,100.8282,100.5488,100.5488,18462.0
2023-05-08 12:10:00,107.98,108.06,107.87,108.01,21627.0,100.5488,100.6233,100.4464,100.5768,21627.0
2023-05-08 12:15:00,108.0,108.17,107.98,108.13,21935.0,100.5675,100.7258,100.5488,100.6885,21935.0
2023-05-08 12:20:00,108.13,108.25,108.06,108.19,18031.0,100.6885,100.8003,100.6233,100.7444,18031.0
2023-05-08 12:25:00,108.2,108.23,107.98,108.12,21126.0,100.7537,100.7816,100.5488,100.6792,21126.0
2023-05-08 12:30:00,108.14,108.4,108.14,108.35,20752.0,100.6978,100.9399,100.6978,100.8934,20752.0
2023-05-08 12:35:00,108.39,108.6,108.39,108.52,24218.0,100.9306,101.1262,100.9306,101.0517,24218.0
2023-05-08 12:40:00,108.49,108.52,108.22,108.34,15078.0,101.0237,101.0517,100.7723,100.8841,15078.0
2023-05-08 12:45:00,108.35,108.42,108.12,108.16,12347.0,100.8934,100.9586,100.6792,100.7165,12347.0
2023-05-08 12:50:00,108.17,108.2,108.06,108.17,8901.0,100.7258,100.7537,100.6233,100.7258,8901.0
2023-05-08 12:55:00,108.12,108.34,108.04,108.29,18487.0,100.6792,100.8841,100.6047,100.8375,18487.0
2023-05-08 13:00:00,108.28,108.34,108.08,108.15,14846.0,100.8282,100.8841,100.642,100.7071,14846.0
2023-05-08 13:05:00,108.17,108.23,108.07,108.15,8298.0,100.7258,100.7816,100.6327,100.7071,8298.0
2023-05-08 13:10:00,108.2,108.41,108.2,108.24,23492.0,100.7537,100.9493,100.7537,100.791,23492.0
2023-05-08 13:15:00,108.26,108.3,108.19,108.26,19942.0,100.8096,100.8468,100.7444,100.8096,19942.0
2023-05-08 13:20:00,108.25,108.49,108.24,108.48,13309.0,100.8003,101.0237,100.791,101.0144,13309.0
2023-05-08 13:25:00,108.48,108.71,108.48,108.55,15712.0,101.0144,101.2286,101.0144,101.0796,15712.0
2023-05-08 13:30:00,108.57,108.59,108.47,108.49,14011.0,101.0982,101.1169,101.0051,101.0237,14011.0
2023-05-08 13:35:00,108.46,108.53,108.36,108.47,11789.0,100.9958,101.061,100.9027,101.0051,11789.0
2023-05-08 13:40:00,108.45,108.51,108.35,108.45,9915.0,100.9865,101.0424,100.8934,100.9865,9915.0
2023-05-08 13:45:00,108.41,108.47,108.2,108.24,6516.0,100.9493,101.0051,100.7537,100.791,6516.0
2023-05-08 13:50:00,108.25,108.25,108.09,108.13,5757.0,100.8003,100.8003,100.6513,100.6885,5757.0
2023-05-08 13:55:00,108.17,108.3,108.12,108.27,9814.0,100.7258,100.8468,100.6792,100.8189,9814.0
2023-05-08 14:00:00,108.28,108.32,108.12,108.12,7850.0,100.8282,100.8654,100.6792,100.6792,7850.0
2023-05-08 14:05:00,108.14,108.16,107.71,107.83,23262.0,100.6978,100.7165,100.2974,100.4092,23262.0
2023-05-08 14:10:00,107.86,107.97,107.8,107.89,11802.0,100.4371,100.5395,100.3812,100.465,11802.0
2023-05-08 14:15:00,107.89,107.93,107.66,107.87,15388.0,100.465,100.5023,100.2509,100.4464,15388.0
2023-05-08 14:20:00,107.88,108.09,107.88,108.08,8796.0,100.4557,100.6513,100.4557,100.642,8796.0
2023-05-08 14:25:00,108.05,108.11,107.95,107.99,5840.0,100.614,100.6699,100.5209,100.5582,5840.0
2023-05-08 14:30:00,108.0,108.13,107.96,108.12,14060.0,100.5675,100.6885,100.5302,100.6792,14060.0
2023-05-08 14:35:00,108.12,108.17,107.99,108.01,6277.0,100.6792,100.7258,100.5582,100.5768,6277.0
2023-05-08 14:40:00,108.0,108.09,107.96,108.05,9392.0,100.5675,100.6513,100.5302,100.614,9392.0
2023-05-08 14:45:00,108.05,108.05,107.95,108.01,6016.0,100.614,100.614,100.5209,100.5768,6016.0
2023-05-08 14:50:00,108.02,108.02,107.88,107.95,11638.0,100.5861,100.5861,100.4557,100.5209,11638.0
2023-05-08 14:55:00,107.98,108.19,107.95,108.16,18778.0,100.5488,100.7444,100.5209,100.7165,18778.0
2023-05-08 15:00:00,108.14,108.24,108.06,108.06,25462.0,100.6978,100.791,100.6233,100.6233,25462.0
2023-05-08 15:05:00,108.07,108.12,107.9,107.93,9911.0,100.6327,100.6792,100.4744,100.5023,9911.0
2023-05-08 15:10:00,107.92,108.02,107.7,107.76,17761.0,100.493,100.5861,100.2881,100.344,17761.0
2023-05-08 15:15:00,107.74,107.75,107.38,107.42,31060.0,100.3254,100.3347,99.9901,100.0274,31060.0
2023-05-08 15:20:00,107.41,107.56,107.28,107.34,19797.0,100.0181,100.1577,99.897,99.9529,19797.0
2023-05-08 15:25:00,107.31,107.49,107.28,107.42,20286.0,99.925,100.0926,99.897,100.0274,20286.0
2023-05-08 15:30:00,107.4,107.62,107.34,107.38,57983.0,100.0088,100.2136,99.9529,99.9901,57983.0
2023-05-08 15:35:00,107.38,107.48,107.32,107.46,44562.0,99.9901,100.0833,99.9343,100.0646,44562.0
2023-05-08 15:40:00,107.48,107.58,107.44,107.52,26453.0,100.0833,100.1764,100.046,100.1205,26453.0
2023-05-08 15:45:00,107.5,107.59,107.45,107.53,39798.0,100.1019,100.1857,100.0553,100.1298,39798.0
2023-05-08 15:50:00,107.5,107.54,107.38,107.54,60100.0,100.1019,100.1391,99.9901,100.1391,60100.0
2023-05-08 15:55:00,107.54,107.54,107.29,107.38,113318.0,100.1391,100.1391,99.9063,99.9901,113318.0
2023-05-09 09:30:00,106.22,107.25,105.49,107.13,82512.0,98.91,99.8691,98.2302,99.7573,82512.0
2023-05-09 09:35:00,107.13,107.46,107.06,107.38,43433.0,99.7573,100.0646,99.6922,99.9901,43433.0
2023-05-09 09:40:00,107.31,108.55,107.31,108.26,63603.0,99.925,101.0796,99.925,100.8096,63603.0
2023-05-09 09:45:00,108.32,108.97,108.31,108.79,65137.0,100.8654,101.4707,100.8561,101.3031,65137.0
2023-05-09 09:50:00,108.86,108.88,107.71,107.86,38581.0,101.3683,101.3869,100.2974,100.4371,38581.0
2023-05-09 09:55:00,107.75,107.75,107.25,107.63,37442.0,100.3347,100.3347,99.8691,100.2229,37442.0
2023-05-09 10:00:00,107.63,107.83,107.43,107.65,39787.0,100.2229,100.4092,100.0367,100.2416,39787.0
2023-05-09 10:05:00,107.67,107.86,107.4,107.67,29646.0,100.2602,100.4371,100.0088,100.2602,29646.0
2023-05-09 10:10:00,107.67,107.67,107.26,107.66,26017.0,100.2602,100.2602,99.8784,100.2509,26017.0
2023-05-09 10:15:00,107.69,108.12,107.56,107.9,30304.0,100.2788,100.6792,100.1577,100.4744,30304.0
2023-05-09 10:20:00,108.01,108.11,107.63,107.71,24758.0,100.5768,100.6699,100.2229,100.2974,24758.0
2023-05-09 10:25:00,107.71,108.14,107.71,107.95,20287.0,100.2974,100.6978,100.2974,100.5209,20287.0
2023-05-09 10:30:00,107.93,107.98,107.35,107.49,21242.0,100.5023,100.5488,99.9622,100.0926,21242.0
2023-05-09 10:35:00,107.51,107.79,107.51,107.72,18366.0,100.1112,100.3719,100.1112,100.3067,18366.0
2023-05-09 10:40:00,107.7,107.99,107.65,107.95,27121.0,100.2881,100.5582,100.2416,100.5209,27121.0
2023-05-09 10:45:00,107.98,108.0,107.74,107.82,25202.0,100.5488,100.5675,100.3254,100.3999,25202.0
2023-05-09 10:50:00,107.78,107.82,107.59,107.74,19837.0,100.3626,100.3999,100.1857,100.3254,19837.0
2023-05-09 10:55:00,107.76,108.29,107.76,108.28,41832.0,100.344,100.8375,100.344,100.8282,41832.0
2023-05-09 11:00:00,108.34,108.4,108.09,108.18,21591.0,100.8841,100.9399,100.6513,100.7351,21591.0
2023-05-09 11:05:00,108.14,108.5,108.12,108.45,42138.0,100.6978,101.0331,100.6792,100.9865,42138.0
2023-05-09 11:10:00,108.47,108.49,108.26,108.34,16056.0,101.0051,101.0237,100.8096,100.8841,16056.0
2023-05-09 11:15:00,108.31,108.51,108.27,108.43,20008.0,100.8561,101.0424,100.8189,100.9679,20008.0
2023-05-09 11:20:00,108.43,108.62,108.16,108.16,28525.0,100.9679,101.1448,100.7165,100.7165,28525.0
2023-05-09 11:25:00,108.18,108.18,107.54,107.54,26437.0,100.7351,100.7351,100.1391,100.1391,26437.0
2023-05-09 11:30:00,107.55,107.72,107.51,107.62,30572.0,100.1484,100.3067,100.1112,100.2136,30572.0
2023-05-09 11:35:00,107.59,107.68,107.44,107.52,18849.0,100.1857,100.2695,100.046,100.1205,18849.0
2023-05-09 11:40:00,107.51,107.71,107.47,107.58,14157.0,100.1112,100.2974,100.0739,100.1764,14157.0
2023-05-09 11:45:00,107.62,107.81,107.62,107.79,9679.0,100.2136,100.3905,100.2136,100.3719,9679.0
2023-05-09 11:50:00,107.81,108.12,107.78,107.79,24063.0,100.3905,100.6792,100.3626,100.3719,24063.0
2023-05-09 11:55:00,107.8,107.96,107.76,107.81,20570.0,100.3812,100.5302,100.344,100.3905,20570.0
2023-05-09 12:00:00,107.78,107.86,107.52,107.6,15365.0,100.3626,100.4371,100.1205,100.195,15365.0
2023-05-09 12:05:00,107.61,108.09,107.59,107.75,18204.0,100.2043,100.6513,100.1857,100.3347,18204.0
2023-05-09 12:10:00,107.74,107.88,107.65,107.79,17029.0,100.3254,100.4557,100.2416,100.3719,17029.0
2023-05-09 12:15:00,107.78,108.18,107.73,108.18,37319.0,100.3626,100.7351,100.316,100.7351,37319.0
2023-05-09 12:20:00,108.17,108.35,107.85,107.9,40550.0,100.7258,100.8934,100.4278,100.4744,40550.0
2023-05-09 12:25:00,107.96,107.99,107.82,107.88,14642.0,100.5302,100.5582,100.3999,100.4557,14642.0
2023-05-09 12:30:00,107.87,108.05,107.77,107.89,19027.0,100.4464,100.614,100.3533,100.465,19027.0
2023-05-09 12:35:00,107.95,107.95,107.65,107.65,13211.0,100.5209,100.5209,100.2416,100.2416,13211.0
2023-05-09 12:40:00,107.72,107.99,107.71,107.97,15271.0,100.3067,100.5582,100.2974,100.5395,15271.0
2023-05-09 12:45:00,107.99,107.99,107.66,107.76,22545.0,100.5582,100.5582,100.2509,100.344,22545.0
2023-05-09 12:50:00,107.78,107.93,107.78,107.91,14953.0,100.3626,100.5023,100.3626,100.4837,14953.0
2023-05-09 12:55:00,107.92,108.25,107.87,108.23,17493.0,100.493,100.8003,100.4464,100.7816,17493.0
2023-05-09 13:00:00,108.2,108.23,108.07,108.12,20577.0,100.7537,100.7816,100.6327,100.6792,20577.0
2023-05-09 13:05:00,108.1,108.18,108.02,108.02,14825.0,100.6606,100.7351,100.5861,100.5861,14825.0
2023-05-09 13:10:00,108.01,108.02,107.82,107.9,12480.0,100.5768,100.5861,100.3999,100.4744,12480.0
2023-05-09 13:15:00,107.91,108.1,107.83,108.07,19010.0,100.4837,100.6606,100.4092,100.6327,19010.0
2023-05-09 13:20:00,108.08,108.37,108.05,108.24,19546.0,100.642,100.912,100.614,100.791,19546.0
2023-05-09 13:25:00,108.27,108.42,108.26,108.42,17308.0,100.8189,100.9586,100.8096,100.9586,17308.0
2023-05-09 13:30:00,108.44,108.55,108.34,108.41,32398.0,100.9772,101.0796,100.8841,100.9493,32398.0
2023-05-09 13:35:00,108.42,108.48,108.2,108.32,14188.0,100.9586,101.0144,100.7537,100.8654,14188.0
2023-05-09 13:40:00,108.33,108.62,108.31,108.6,20637.0,100.8748,101.1448,100.8561,101.1262,20637.0
2023-05-09 13:45:00,108.6,108.79,108.48,108.79,26518.0,101.1262,101.3031,101.0144,101.3031,26518.0
2023-05-09 13:50:00,108.8,108.97,108.74,108.87,30112.0,101.3124,101.4707,101.2565,101.3776,30112.0
2023-05-09 13:55:00,108.9,109.17,108.87,109.14,27359.0,101.4055,101.6569,101.3776,101.629,27359.0
2023-05-09 14:00:00,109.18,109.47,109.14,109.36,24187.0,101.6663,101.9363,101.629,101.8339,24187.0
2023-05-09 14:05:00,109.42,109.44,109.22,109.44,18229.0,101.8897,101.9084,101.7035,101.9084,18229.0
2023-05-09 14:10:00,109.44,109.56,109.36,109.5,21568.0,101.9084,102.0201,101.8339,101.9642,21568.0
2023-05-09 14:15:00,109.53,109.57,109.18,109.18,16506.0,101.9922,102.0294,101.6663,101.6663,16506.0
2023-05-09 14:20:00,109.2,109.43,109.13,109.13,23156.0,101.6849,101.8991,101.6197,101.6197,23156.0
2023-05-09 14:25:00,109.11,109.28,109.08,109.23,14464.0,101.6011,101.7594,101.5731,101.7128,14464.0
2023-05-09 14:30:00,109.23,109.45,109.23,109.42,27060.0,101.7128,101.9177,101.7128,101.8897,27060.0
2023-05-09 14:35:00,109.42,109.6,109.4,109.44,27734.0,101.8897,102.0574,101.8711,101.9084,27734.0
2023-05-09 14:40:00,109.43,109.45,109.23,109.31,19385.0,101.8991,101.9177,101.7128,101.7873,19385.0
2023-05-09 14:45:00,109.3,109.42,109.25,109.37,19954.0,101.778,101.8897,101.7314,101.8432,19954.0
2023-05-09 14:50:00,109.41,109.41,108.97,109.04,24131.0,101.8804,101.8804,101.4707,101.5359,24131.0
2023-05-09 14:55:00,109.03,109.25,109.02,109.25,13628.0,101.5266,101.7314,101.5173,101.7314,13628.0
2023-05-09 15:00:00,109.27,109.4,109.23,109.34,14605.0,101.7501,101.8711,101.7128,101.8153,14605.0
2023-05-09 15:05:00,109.36,109.48,109.32,109.34,19077.0,101.8339,101.9456,101.7966,101.8153,19077.0
2023-05-09 15:10:00,109.37,109.45,109.3,109.38,20531.0,101.8432,101.9177,101.778,101.8525,20531.0
2023-05-09 15:15:00,109.38,109.43,109.09,109.12,30956.0,101.8525,101.8991,101.5825,101.6104,30956.0
2023-05-09 15:20:00,109.14,109.31,109.14,109.2,19097.0,101.629,101.7873,101.629,101.6849,19097.0
2023-05-09 15:25:00,109.22,109.39,109.22,109.32,31575.0,101.7035,101.8618,101.7035,101.7966,31575.0
2023-05-09 15:30:00,109.31,109.58,109.26,109.56,55184.0,101.7873,102.0387,101.7408,102.0201,55184.0
2023-05-09 15:35:00,109.57,109.59,109.23,109.25,65280.0,102.0294,102.048,101.7128,101.7314,65280.0
2023-05-09 15:40:00,109.22,109.24,109.01,109.04,46108.0,101.7035,101.7221,101.508,101.5359,46108.0
2023-05-09 15:45:00,109.04,109.24,108.98,109.16,79952.0,101.5359,101.7221,101.48,101.6476,79952.0
2023-05-09 15:50:00,109.15,109.15,108.56,108.6,113487.0,101.6383,101.6383,101.0889,101.1262,113487.0
2023-05-09 15:55:00,108.59,108.62,108.38,108.4,307132.0,101.1169,101.1448,100.9213,100.9399,307132.0
2023-05-10 09:30:00,108.76,109.14,108.35,108.75,73145.0,101.2752,101.629,100.8934,101.2659,73145.0
2023-05-10 09:35:00,108.76,108.87,107.84,108.05,18562.0,101.2752,101.3776,100.4185,100.614,18562.0
2023-05-10 09:40:00,108.06,108.18,107.74,107.94,11720.0,100.6233,100.7351,100.3254,100.5116,11720.0
2023-05-10 09:45:00,107.95,108.13,107.42,107.63,21651.0,100.5209,100.6885,100.0274,100.2229,21651.0
2023-05-10 09:50:00,107.71,108.02,107.52,107.7,46905.0,100.2974,100.5861,100.1205,100.2881,46905.0
2023-05-10 09:55:00,107.67,108.06,107.63,107.71,14992.0,100.2602,100.6233,100.2229,100.2974,14992.0
2023-05-10 10:00:00,107.81,108.31,107.76,108.21,17788.0,100.3905,100.8561,100.344,100.763,17788.0
2023-05-10 10:05:00,108.24,108.53,108.12,108.12,20400.0,100.791,101.061,100.6792,100.6792,20400.0
2023-05-10 10:10:00,108.14,108.48,108.11,108.34,17024.0,100.6978,101.0144,100.6699,100.8841,17024.0
2023-05-10 10:15:00,108.3,108.5,107.77,107.8,39072.0,100.8468,101.0331,100.3533,100.3812,39072.0
2023-05-10 10:20:00,107.81,108.15,107.65,107.95,32325.0,100.3905,100.7071,100.2416,100.5209,32325.0
2023-05-10 10:25:00,108.03,108.05,107.36,107.41,22969.0,100.5954,100.614,99.9715,100.0181,22969.0
2023-05-10 10:30:00,107.46,108.85,107.46,108.58,212970.0,100.0646,101.359,100.0646,101.1076,212970.0
2023-05-10 10:35:00,108.51,109.18,108.29,109.11,121099.0,101.0424,101.6663,100.8375,101.6011,121099.0
2023-05-10 10:40:00,109.23,109.88,109.04,109.34,74808.0,101.7128,102.3181,101.5359,101.8153,74808.0
2023-05-10 10:45:00,109.37,110.09,109.22,109.6,70585.0,101.8432,102.5136,101.7035,102.0574,70585.0
2023-05-10 10:50:00,109.59,110.68,109.49,110.68,199993.0,102.048,103.063,101.9549,103.063,199993.0
2023-05-10 10:55:00,110.66,111.14,110.45,110.77,198029.0,103.0444,103.4914,102.8489,103.1468,198029.0
2023-05-10 11:00:00,110.72,110.96,110.39,110.62,62750.0,103.1003,103.3238,102.793,103.0072,62750.0
2023-05-10 11:05:00,110.58,111.37,110.35,111.26,123042.0,102.9699,103.7055,102.7557,103.6031,123042.0
2023-05-10 11:10:00,111.29,111.75,111.11,111.16,120978.0,103.6311,104.0594,103.4634,103.51,120978.0
2023-05-10 11:15:00,111.18,112.49,111.16,112.4,164082.0,103.5286,104.7485,103.51,104.6647,164082.0
2023-05-10 11:20:00,112.41,112.56,112.05,112.15,64352.0,104.674,104.8137,104.3387,104.4319,64352.0
2023-05-10 11:25:00,112.15,112.34,111.92,112.07,55484.0,104.4319,104.6088,104.2177,104.3574,55484.0
2023-05-10 11:30:00,112.04,112.05,111.24,111.67,60960.0,104.3294,104.3387,103.5845,103.9849,60960.0
2023-05-10 11:35:00,111.71,111.95,111.4,111.5,31451.0,104.0221,104.2456,103.7335,103.8266,31451.0
2023-05-10 11:40:00,111.47,111.53,111.16,111.28,56464.0,103.7987,103.8545,103.51,103.6217,56464.0
2023-05-10 11:45:00,111.26,111.35,110.78,110.8,29251.0,103.6031,103.6869,103.1561,103.1748,29251.0
2023-05-10 11:50:00,110.8,110.85,110.53,110.73,59692.0,103.1748,103.2213,102.9234,103.1096,59692.0
2023-05-10 11:55:00,110.68,111.06,110.65,110.72,86145.0,103.063,103.4169,103.0351,103.1003,86145.0
2023-05-10 12:00:00,110.68,110.88,110.54,110.63,30175.0,103.063,103.2493,102.9327,103.0165,30175.0
2023-05-10 12:05:00,110.61,111.34,110.46,111.16,46266.0,102.9978,103.6776,102.8582,103.51,46266.0
2023-05-10 12:10:00,111.14,111.64,111.11,111.6,46923.0,103.4914,103.957,103.4634,103.9197,46923.0
2023-05-10 12:15:00,111.58,112.08,111.53,112.08,34924.0,103.9011,104.3667,103.8545,104.3667,34924.0
2023-05-10 12:20:00,112.04,112.07,111.8,111.87,26831.0,104.3294,104.3574,104.106,104.1711,26831.0
2023-05-10 12:25:00,111.88,111.92,111.69,111.84,25408.0,104.1804,104.2177,104.0035,104.1432,25408.0
2023-05-10 12:30:00,111.85,111.93,111.55,111.57,24853.0,104.1525,104.227,103.8732,103.8918,24853.0
2023-05-10 12:35:00,111.57,111.64,111.42,111.52,25381.0,103.8918,103.957,103.7521,103.8452,25381.0
2023-05-10 12:40:00,111.55,111.65,111.23,111.34,16313.0,103.8732,103.9663,103.5752,103.6776,16313.0
2023-05-10 12:45:00,111.32,111.45,111.26,111.28,13204.0,103.659,103.78,103.6031,103.6217,13204.0
2023-05-10 12:50:00,111.28,111.56,111.28,111.55,15352.0,103.6217,103.8825,103.6217,103.8732,15352.0
2023-05-10 12:55:00,111.56,111.73,111.44,111.71,19990.0,103.8825,104.0408,103.7707,104.0221,19990.0
2023-05-10 13:00:00,111.7,111.7,111.04,111.23,48060.0,104.0128,104.0128,103.3983,103.5752,48060.0
2023-05-10 13:05:00,111.25,111.44,111.1,111.44,22032.0,103.5938,103.7707,103.4541,103.7707,22032.0
2023-05-10 13:10:00,111.43,111.43,111.23,111.35,16680.0,103.7614,103.7614,103.5752,103.6869,16680.0
2023-05-10 13:15:00,111.31,111.56,111.25,111.53,18433.0,103.6497,103.8825,103.5938,103.8545,18433.0
2023-05-10 13:20:00,111.53,111.54,111.07,111.12,14024.0,103.8545,103.8638,103.4262,103.4728,14024.0
2023-05-10 13:25:00,111.04,111.04,110.55,110.77,39644.0,103.3983,103.3983,102.942,103.1468,39644.0
2023-05-10 13:30:00,110.73,110.95,110.72,110.95,17708.0,103.1096,103.3145,103.1003,103.3145,17708.0
2023-05-10 13:35:00,110.96,111.1,110.83,110.86,17752.0,103.3238,103.4541,103.2027,103.2306,17752.0
2023-05-10 13:40:00,110.85,111.19,110.62,111.19,25627.0,103.2213,103.5379,103.0072,103.5379,25627.0
2023-05-10 13:45:00,111.21,111.32,111.13,111.21,15515.0,103.5566,103.659,103.4821,103.5566,15515.0
2023-05-10 13:50:00,111.21,111.62,111.16,111.58,25006.0,103.5566,103.9383,103.51,103.9011,25006.0
2023-05-10 13:55:00,111.59,112.0,111.59,111.74,45227.0,103.9104,104.2922,103.9104,104.0501,45227.0
2023-05-10 14:00:00,111.78,111.87,111.49,111.71,29046.0,104.0873,104.1711,103.8173,104.0221,29046.0
2023-05-10 14:05:00,111.71,111.85,111.65,111.81,16638.0,104.0221,104.1525,103.9663,104.1153,16638.0
2023-05-10 14:10:00,111.81,111.86,111.59,111.61,24988.0,104.1153,104.1618,103.9104,103.929,24988.0
2023-05-10 14:15:00,111.57,111.83,111.56,111.77,19393.0,103.8918,104.1339,103.8825,104.078,19393.0
2023-05-10 14:20:00,111.8,111.83,111.54,111.64,14278.0,104.106,104.1339,103.8638,103.957,14278.0
2023-05-10 14:25:00,111.58,111.77,111.54,111.66,38953.0,103.9011,104.078,103.8638,103.9756,38953.0
2023-05-10 14:30:00,111.66,111.77,111.58,111.64,24249.0,103.9756,104.078,103.9011,103.957,24249.0
2023-05-10 14:35:00,111.63,111.78,111.59,111.75,22121.0,103.9477,104.0873,103.9104,104.0594,22121.0
2023-05-10 14:40:00,111.73,111.98,111.7,111.93,26555.0,104.0408,104.2736,104.0128,104.227,26555.0
2023-05-10 14:45:00,111.95,111.98,111.7,111.74,21568.0,104.2456,104.2736,104.0128,104.0501,21568.0
2023-05-10 14:50:00,111.74,111.9,111.67,111.78,19955.0,104.0501,104.1991,103.9849,104.0873,19955.0
2023-05-10 14:55:00,111.8,111.87,111.7,111.78,23004.0,104.106,104.1711,104.0128,104.0873,23004.0
2023-05-10 15:00:00,111.77,111.77,111.59,111.63,27066.0,104.078,104.078,103.9104,103.9477,27066.0
2023-05-10 15:05:00,111.63,111.78,111.61,111.65,29592.0,103.9477,104.0873,103.929,103.9663,29592.0
2023-05-10 15:10:00,111.64,111.66,111.48,111.55,43488.0,103.957,103.9756,103.808,103.8732,43488.0
2023-05-10 15:15:00,111.58,111.69,111.52,111.64,35802.0,103.9011,104.0035,103.8452,103.957,35802.0
2023-05-10 15:20:00,111.66,111.78,111.6,111.62,32250.0,103.9756,104.0873,103.9197,103.9383,32250.0
2023-05-10 15:25:00,111.62,111.83,111.59,111.66,29790.0,103.9383,104.1339,103.9104,103.9756,29790.0
2023-05-10 15:30:00,111.64,111.66,111.45,111.54,40433.0,103.957,103.9756,103.78,103.8638,40433.0
2023-05-10 15:35:00,111.54,111.67,111.44,111.48,45470.0,103.8638,103.9849,103.7707,103.808,45470.0
2023-05-10 15:40:00,111.47,111.65,111.45,111.6,50441.0,103.7987,103.9663,103.78,103.9197,50441.0
2023-05-10 15:45:00,111.6,111.66,111.4,111.6,87182.0,103.9197,103.9756,103.7335,103.9197,87182.0
2023-05-10 15:50:00,111.58,111.59,110.85,111.11,129208.0,103.9011,103.9104,103.2213,103.4634,129208.0
2023-05-10 15:55:00,111.13,111.43,110.99,111.01,379306.0,103.4821,103.7614,103.3517,103.3703,379306.0
2023-05-11 09:30:00,109.55,111.15,109.04,110.99,125882.0,102.0108,103.5007,101.5359,103.3517,125882.0
2023-05-11 09:35:00,111.03,112.24,110.82,111.95,61554.0,103.3889,104.5157,103.1934,104.2456,61554.0
2023-05-11 09:40:00,111.96,112.46,111.82,112.19,96238.0,104.2549,104.7205,104.1246,104.4691,96238.0
2023-05-11 09:45:00,112.2,112.68,111.94,112.21,84714.0,104.4784,104.9254,104.2363,104.4877,84714.0
2023-05-11 09:50:00,112.21,112.21,111.33,111.69,54716.0,104.4877,104.4877,103.6683,104.0035,54716.0
2023-05-11 09:55:00,111.84,112.02,111.66,112.02,60218.0,104.1432,104.3108,103.9756,104.3108,60218.0
2023-05-11 10:00:00,112.06,112.07,111.12,111.32,81315.0,104.3481,104.3574,103.4728,103.659,81315.0
2023-05-11 10:05:00,111.31,111.45,111.14,111.27,45306.0,103.6497,103.78,103.4914,103.6124,45306.0
2023-05-11 10:10:00,111.24,111.3,110.27,110.92,48075.0,103.5845,103.6404,102.6812,103.2865,48075.0
2023-05-11 10:15:00,110.95,111.22,110.56,110.8,33261.0,103.3145,103.5659,102.9513,103.1748,33261.0
2023-05-11 10:20:00,110.79,111.07,110.27,111.07,54927.0,103.1655,103.4262,102.6812,103.4262,54927.0
2023-05-11 10:25:00,111.08,111.21,110.78,111.02,33032.0,103.4355,103.5566,103.1561,103.3796,33032.0
2023-05-11 10:30:00,110.95,111.22,110.68,110.93,35426.0,103.3145,103.5659,103.063,103.2958,35426.0
2023-05-11 10:35:00,110.93,111.02,110.69,110.89,32982.0,103.2958,103.3796,103.0723,103.2586,32982.0
2023-05-11 10:40:00,110.82,111.03,110.73,110.91,30568.0,103.1934,103.3889,103.1096,103.2772,30568.0
2023-05-11 10:45:00,110.88,111.23,110.67,110.98,27093.0,103.2493,103.5752,103.0537,103.3424,27093.0
2023-05-11 10:50:00,110.97,111.1,110.81,111.08,23407.0,103.3331,103.4541,103.1841,103.4355,23407.0
2023-05-11 10:55:00,111.09,111.17,110.83,110.88,37465.0,103.4448,103.5193,103.2027,103.2493,37465.0
2023-05-11 11:00:00,110.89,111.27,110.86,111.08,21816.0,103.2586,103.6124,103.2306,103.4355,21816.0
2023-05-11 11:05:00,111.11,111.16,110.73,110.96,32293.0,103.4634,103.51,103.1096,103.3238,32293.0
2023-05-11 11:10:00,110.98,111.2,110.98,111.13,20694.0,103.3424,103.5472,103.3424,103.4821,20694.0
2023-05-11 11:15:00,111.14,111.26,110.95,110.99,20085.0,103.4914,103.6031,103.3145,103.3517,20085.0
2023-05-11 11:20:00,110.96,111.01,110.66,110.7,71948.0,103.3238,103.3703,103.0444,103.0817,71948.0
2023-05-11 11:25:00,110.7,110.79,110.32,110.36,23951.0,103.0817,103.1655,102.7278,102.7651,23951.0
2023-05-11 11:30:00,110.36,110.81,110.32,110.76,33916.0,102.7651,103.1841,102.7278,103.1375,33916.0
2023-05-11 11:35:00,110.78,110.93,110.74,110.78,16834.0,103.1561,103.2958,103.1189,103.1561,16834.0
2023-05-11 11:40:00,110.74,110.95,110.64,110.8,21130.0,103.1189,103.3145,103.0258,103.1748,21130.0
2023-05-11 11:45:00,110.81,110.94,110.75,110.84,22069.0,103.1841,103.3051,103.1282,103.212,22069.0
2023-05-11 11:50:00,110.83,110.9,110.64,110.64,28817.0,103.2027,103.2679,103.0258,103.0258,28817.0
2023-05-11 11:55:00,110.62,110.62,110.19,110.32,37171.0,103.0072,103.0072,102.6068,102.7278,37171.0
2023-05-11 12:00:00,110.3,110.41,110.11,110.16,46069.0,102.7092,102.8116,102.5323,102.5788,46069.0
2023-05-11 12:05:00,110.12,110.15,109.82,109.83,58468.0,102.5416,102.5695,102.2622,102.2715,58468.0
2023-05-11 12:10:00,109.82,109.82,109.44,109.52,25121.0,102.2622,102.2622,101.9084,101.9829,25121.0
2023-05-11 12:15:00,109.49,109.71,109.28,109.68,26384.0,101.9549,102.1598,101.7594,102.1319,26384.0
2023-05-11 12:20:00,109.72,110.21,109.72,110.14,21535.0,102.1691,102.6254,102.1691,102.5602,21535.0
2023-05-11 12:25:00,110.12,110.17,109.94,110.15,19357.0,102.5416,102.5881,102.374,102.5695,19357.0
2023-05-11 12:30:00,110.17,110.43,110.04,110.37,32501.0,102.5881,102.8302,102.4671,102.7744,32501.0
2023-05-11 12:35:00,110.39,110.42,110.22,110.28,54074.0,102.793,102.8209,102.6347,102.6906,54074.0
2023-05-11 12:40:00,110.24,110.24,110.04,110.11,16659.0,102.6533,102.6533,102.4671,102.5323,16659.0
2023-05-11 12:45:00,110.11,110.16,109.96,110.11,14489.0,102.5323,102.5788,102.3926,102.5323,14489.0
2023-05-11 12:50:00,110.07,110.17,109.87,109.94,29534.0,102.495,102.5881,102.3088,102.374,29534.0
2023-05-11 12:55:00,109.94,110.22,109.9,110.2,15882.0,102.374,102.6347,102.3367,102.6161,15882.0
2023-05-11 13:00:00,110.23,110.46,110.19,110.44,11801.0,102.644,102.8582,102.6068,102.8395,11801.0
2023-05-11 13:05:00,110.43,110.53,110.21,110.27,24296.0,102.8302,102.9234,102.6254,102.6812,24296.0
2023-05-11 13:10:00,110.27,110.29,110.14,110.22,16220.0,102.6812,102.6999,102.5602,102.6347,16220.0
2023-05-11 13:15:00,110.22,110.47,110.21,110.45,15195.0,102.6347,102.8675,102.6254,102.8489,15195.0
2023-05-11 13:20:00,110.46,110.47,110.0,110.05,15984.0,102.8582,102.8675,102.4298,102.4764,15984.0
2023-05-11 13:25:00,110.04,110.19,110.03,110.09,12168.0,102.4671,102.6068,102.4578,102.5136,12168.0
2023-05-11 13:30:00,110.09,110.09,109.96,110.01,12733.0,102.5136,102.5136,102.3926,102.4391,12733.0
2023-05-11 13:35:00,109.98,110.23,109.95,110.22,24654.0,102.4112,102.644,102.3833,102.6347,24654.0
2023-05-11 13:40:00,110.22,110.22,110.07,110.09,15285.0,102.6347,102.6347,102.495,102.5136,15285.0
2023-05-11 13:45:00,110.07,110.07,109.78,109.82,16832.0,102.495,102.495,102.225,102.2622,16832.0
2023-05-11 13:50:00,109.81,109.86,109.64,109.72,30330.0,102.2529,102.2995,102.0946,102.1691,30330.0
2023-05-11 13:55:00,109.72,109.75,109.56,109.72,45712.0,102.1691,102.197,102.0201,102.1691,45712.0
2023-05-11 14:00:00,109.7,109.74,109.55,109.68,33256.0,102.1505,102.1877,102.0108,102.1319,33256.0
2023-05-11 14:05:00,109.68,110.0,109.66,109.96,19178.0,102.1319,102.4298,102.1132,102.3926,19178.0
2023-05-11 14:10:00,109.98,110.2,109.94,110.18,19584.0,102.4112,102.6161,102.374,102.5974,19584.0
2023-05-11 14:15:00,110.2,110.23,110.02,110.05,11926.0,102.6161,102.644,102.4485,102.4764,11926.0
2023-05-11 14:20:00,110.03,110.22,109.86,110.2,17755.0,102.4578,102.6347,102.2995,102.6161,17755.0
2023-05-11 14:25:00,110.22,110.28,110.06,110.13,11184.0,102.6347,102.6906,102.4857,102.5509,11184.0
2023-05-11 14:30:00,110.14,110.25,110.06,110.25,15164.0,102.5602,102.6626,102.4857,102.6626,15164.0
2023-05-11 14:35:00,110.26,110.54,110.24,110.54,16295.0,102.6719,102.9327,102.6533,102.9327,16295.0
2023-05-11 14:40:00,110.53,110.62,110.42,110.58,19695.0,102.9234,103.0072,102.8209,102.9699,19695.0
2023-05-11 14:45:00,110.59,110.59,110.37,110.42,11809.0,102.9792,102.9792,102.7744,102.8209,11809.0
2023-05-11 14:50:00,110.38,110.43,110.28,110.34,18191.0,102.7837,102.8302,102.6906,102.7464,18191.0
2023-05-11 14:55:00,110.32,110.56,110.32,110.47,16542.0,102.7278,102.9513,102.7278,102.8675,16542.0
2023-05-11 15:00:00,110.45,110.47,110.14,110.15,19018.0,102.8489,102.8675,102.5602,102.5695,19018.0
2023-05-11 15:05:00,110.13,110.23,110.08,110.22,23189.0,102.5509,102.644,102.5043,102.6347,23189.0
2023-05-11 15:10:00,110.22,110.28,110.07,110.16,33490.0,102.6347,102.6906,102.495,102.5788,33490.0
2023-05-11 15:15:00,110.14,110.16,109.9,109.99,18754.0,102.5602,102.5788,102.3367,102.4205,18754.0
2023-05-11 15:20:00,109.94,110.24,109.89,110.19,26568.0,102.374,102.6533,102.3274,102.6068,26568.0
2023-05-11 15:25:00,110.18,110.31,110.13,110.19,23228.0,102.5974,102.7185,102.5509,102.6068,23228.0
2023-05-11 15:30:00,110.18,110.24,110.07,110.22,38912.0,102.5974,102.6533,102.495,102.6347,38912.0
2023-05-11 15:35:00,110.23,110.34,110.12,110.29,44953.0,102.644,102.7464,102.5416,102.6999,44953.0
2023-05-11 15:40:00,110.28,110.36,110.11,110.21,47728.0,102.6906,102.7651,102.5323,102.6254,47728.0
2023-05-11 15:45:00,110.22,110.53,110.16,110.49,62518.0,102.6347,102.9234,102.5788,102.8861,62518.0
2023-05-11 15:50:00,110.48,110.48,110.23,110.44,148830.0,102.8768,102.8768,102.644,102.8395,148830.0
2023-05-11 15:55:00,110.45,110.69,110.34,110.66,194980.0,102.8489,103.0723,102.7464,103.0444,194980.0
2023-05-12 09:30:00,111.51,112.49,111.51,112.01,91992.0,103.8359,104.7485,103.8359,104.3015,91992.0
2023-05-12 09:35:00,112.06,112.24,110.96,111.21,45626.0,104.3481,104.5157,103.3238,103.5566,45626.0
2023-05-12 09:40:00,111.29,111.55,111.01,111.48,29525.0,103.6311,103.8732,103.3703,103.808,29525.0
2023-05-12 09:45:00,111.48,111.58,110.72,110.82,24400.0,103.808,103.9011,103.1003,103.1934,24400.0
2023-05-12 09:50:00,110.74,111.52,110.74,111.38,27767.0,103.1189,103.8452,103.1189,103.7149,27767.0
2023-05-12 09:55:00,111.37,111.74,111.27,111.33,28463.0,103.7055,104.0501,103.6124,103.6683,28463.0
2023-05-12 10:00:00,111.18,111.47,111.01,111.02,26739.0,103.5286,103.7987,103.3703,103.3796,26739.0
2023-05-12 10:05:00,111.02,111.52,110.82,111.43,66149.0,103.3796,103.8452,103.1934,103.7614,66149.0
2023-05-12 10:10:00,111.36,111.66,111.21,111.65,33814.0,103.6962,103.9756,103.5566,103.9663,33814.0
2023-05-12 10:15:00,111.61,111.61,111.19,111.38,55576.0,103.929,103.929,103.5379,103.7149,55576.0
2023-05-12 10:20:00,111.38,111.57,111.09,111.12,31129.0,103.7149,103.8918,103.4448,103.4728,31129.0
2023-05-12 10:25:00,111.14,111.21,110.88,111.1,23220.0,103.4914,103.5566,103.2493,103.4541,23220.0
2023-05-12 10:30:00,111.09,111.33,110.96,111.19,26057.0,103.4448,103.6683,103.3238,103.5379,26057.0
2023-05-12 10:35:00,111.16,111.23,110.76,111.01,30566.0,103.51,103.5752,103.1375,103.3703,30566.0
2023-05-12 10:40:00,111.01,111.68,110.86,111.68,87141.0,103.3703,103.9942,103.2306,103.9942,87141.0
2023-05-12 10:45:00,111.68,111.68,111.22,111.36,42547.0,103.9942,103.9942,103.5659,103.6962,42547.0
2023-05-12 10:50:00,111.33,111.51,111.15,111.45,34002.0,103.6683,103.8359,103.5007,103.78,34002.0
2023-05-12 10:55:00,111.49,112.14,111.49,112.12,34570.0,103.8173,104.4226,103.8173,104.4039,34570.0
2023-05-12 11:00:00,112.14,112.3,111.74,111.91,42855.0,104.4226,104.5715,104.0501,104.2084,42855.0
2023-05-12 11:05:00,111.89,112.01,111.7,111.88,17913.0,104.1898,104.3015,104.0128,104.1804,17913.0
2023-05-12 11:10:00,111.87,111.95,111.72,111.86,29448.0,104.1711,104.2456,104.0315,104.1618,29448.0
2023-05-12 11:15:00,111.84,112.05,111.69,111.74,21140.0,104.1432,104.3387,104.0035,104.0501,21140.0
2023-05-12 11:20:00,111.7,111.98,111.7,111.95,16139.0,104.0128,104.2736,104.0128,104.2456,16139.0
2023-05-12 11:25:00,111.95,111.97,111.42,111.59,16171.0,104.2456,104.2643,103.7521,103.9104,16171.0
2023-05-12 11:30:00,111.58,111.58,111.22,111.45,30773.0,103.9011,103.9011,103.5659,103.78,30773.0
2023-05-12 11:35:00,111.47,111.58,111.0,111.0,28386.0,103.7987,103.9011,103.361,103.361,28386.0
2023-05-12 11:40:00,110.96,111.26,110.92,111.24,22531.0,103.3238,103.6031,103.2865,103.5845,22531.0
2023-05-12 11:45:00,111.27,111.28,110.87,110.87,15826.0,103.6124,103.6217,103.24,103.24,15826.0
2023-05-12 11:50:00,110.92,111.02,110.81,110.99,21326.0,103.2865,103.3796,103.1841,103.3517,21326.0
2023-05-12 11:55:00,110.98,111.24,110.98,111.17,16824.0,103.3424,103.5845,103.3424,103.5193,16824.0
2023-05-12 12:00:00,111.23,111.3,111.02,111.05,15428.0,103.5752,103.6404,103.3796,103.4076,15428.0
2023-05-12 12:05:00,111.05,111.07,110.84,111.01,16556.0,103.4076,103.4262,103.212,103.3703,16556.0
2023-05-12 12:10:00,110.97,111.07,110.8,110.92,19842.0,103.3331,103.4262,103.1748,103.2865,19842.0
2023-05-12 12:15:00,110.93,111.12,110.78,110.88,10059.0,103.2958,103.4728,103.1561,103.2493,10059.0
2023-05-12 12:20:00,110.88,111.01,110.81,110.88,16162.0,103.2493,103.3703,103.1841,103.2493,16162.0
2023-05-12 12:25:00,110.85,110.88,110.7,110.71,12045.0,103.2213,103.2493,103.0817,103.091,12045.0
2023-05-12 12:30:00,110.71,110.82,110.58,110.7,18114.0,103.091,103.1934,102.9699,103.0817,18114.0
2023-05-12 12:35:00,110.73,111.06,110.73,111.04,17231.0,103.1096,103.4169,103.1096,103.3983,17231.0
2023-05-12 12:40:00,111.04,111.08,110.88,110.88,18722.0,103.3983,103.4355,103.2493,103.2493,18722.0
2023-05-12 12:45:00,110.89,110.98,110.73,110.73,9213.0,103.2586,103.3424,103.1096,103.1096,9213.0
2023-05-12 12:50:00,110.75,110.87,110.75,110.76,10472.0,103.1282,103.24,103.1282,103.1375,10472.0
2023-05-12 12:55:00,110.76,110.84,110.52,110.52,17589.0,103.1375,103.212,102.914,102.914,17589.0
2023-05-12 13:00:00,110.51,110.52,110.32,110.38,51160.0,102.9047,102.914,102.7278,102.7837,51160.0
2023-05-12 13:05:00,110.37,110.52,110.2,110.43,46143.0,102.7744,102.914,102.6161,102.8302,46143.0
2023-05-12 13:10:00,110.45,110.45,110.19,110.26,14866.0,102.8489,102.8489,102.6068,102.6719,14866.0
2023-05-12 13:15:00,110.25,110.47,110.16,110.47,16369.0,102.6626,102.8675,102.5788,102.8675,16369.0
2023-05-12 13:20:00,110.49,110.9,110.47,110.86,43486.0,102.8861,103.2679,102.8675,103.2306,43486.0
2023-05-12 13:25:00,110.89,110.89,110.76,110.77,8697.0,103.2586,103.2586,103.1375,103.1468,8697.0
2023-05-12 13:30:00,110.74,110.82,110.57,110.71,18452.0,103.1189,103.1934,102.9606,103.091,18452.0
2023-05-12 13:35:00,110.7,110.75,110.61,110.65,12726.0,103.0817,103.1282,102.9978,103.0351,12726.0
2023-05-12 13:40:00,110.63,110.66,110.53,110.63,11792.0,103.0165,103.0444,102.9234,103.0165,11792.0
2023-05-12 13:45:00,110.61,110.64,110.43,110.44,18848.0,102.9978,103.0258,102.8302,102.8395,18848.0
2023-05-12 13:50:00,110.43,110.5,110.36,110.42,37711.0,102.8302,102.8954,102.7651,102.8209,37711.0
2023-05-12 13:55:00,110.44,110.45,110.21,110.29,19446.0,102.8395,102.8489,102.6254,102.6999,19446.0
2023-05-12 14:00:00,110.29,110.29,110.04,110.04,31522.0,102.6999,102.6999,102.4671,102.4671,31522.0
2023-05-12 14:05:00,110.07,110.28,110.06,110.17,19537.0,102.495,102.6906,102.4857,102.5881,19537.0
2023-05-12 14:10:00,110.18,110.44,110.18,110.29,15600.0,102.5974,102.8395,102.5974,102.6999,15600.0
2023-05-12 14:15:00,110.3,110.36,110.17,110.33,13806.0,102.7092,102.7651,102.5881,102.7371,13806.0
2023-05-12 14:20:00,110.33,110.7,110.3,110.7,11691.0,102.7371,103.0817,102.7092,103.0817,11691.0
2023-05-12 14:25:00,110.71,110.71,110.58,110.61,12958.0,103.091,103.091,102.9699,102.9978,12958.0
2023-05-12 14:30:00,110.67,110.8,110.55,110.75,17504.0,103.0537,103.1748,102.942,103.1282,17504.0
2023-05-12 14:35:00,110.71,110.75,110.59,110.59,11031.0,103.091,103.1282,102.9792,102.9792,11031.0
2023-05-12 14:40:00,110.57,110.77,110.47,110.58,13319.0,102.9606,103.1468,102.8675,102.9699,13319.0
2023-05-12 14:45:00,110.67,110.69,110.49,110.57,15113.0,103.0537,103.0723,102.8861,102.9606,15113.0
2023-05-12 14:50:00,110.58,110.6,110.43,110.43,16670.0,102.9699,102.9885,102.8302,102.8302,16670.0
2023-05-12 14:55:00,110.41,110.44,110.33,110.38,13445.0,102.8116,102.8395,102.7371,102.7837,13445.0
2023-05-12 15:00:00,110.37,110.37,110.13,110.22,14269.0,102.7744,102.7744,102.5509,102.6347,14269.0
2023-05-12 15:05:00,110.23,110.42,110.15,110.37,17496.0,102.644,102.8209,102.5695,102.7744,17496.0
2023-05-12 15:10:00,110.38,110.4,110.11,110.12,12614.0,102.7837,102.8023,102.5323,102.5416,12614.0
2023-05-12 15:15:00,110.1,110.43,110.05,110.42,29499.0,102.5229,102.8302,102.4764,102.8209,29499.0
2023-05-12 15:20:00,110.44,110.52,110.37,110.45,17192.0,102.8395,102.914,102.7744,102.8489,17192.0
2023-05-12 15:25:00,110.44,110.51,110.21,110.27,29248.0,102.8395,102.9047,102.6254,102.6812,29248.0
2023-05-12 15:30:00,110.28,110.46,110.28,110.46,31060.0,102.6906,102.8582,102.6906,102.8582,31060.0
2023-05-12 15:35:00,110.48,110.58,110.37,110.42,34686.0,102.8768,102.9699,102.7744,102.8209,34686.0
2023-05-12 15:40:00,110.44,110.45,110.23,110.3,33304.0,102.8395,102.8489,102.644,102.7092,33304.0
2023-05-12 15:45:00,110.31,110.49,110.31,110.37,43218.0,102.7185,102.8861,102.7185,102.7744,43218.0
2023-05-12 15:50:00,110.38,110.73,110.37,110.69,70244.0,102.7837,103.1096,102.7744,103.0723,70244.0
2023-05-12 15:55:00,110.7,110.78,110.43,110.55,220112.0,103.0817,103.1561,102.8302,102.942,220112.0
2023-05-15 09:30:00,111.08,111.94,110.98,111.3,74323.0,103.4355,104.2363,103.3424,103.6404,74323.0
2023-05-15 09:35:00,111.31,111.59,111.05,111.56,29275.0,103.6497,103.9104,103.4076,103.8825,29275.0
2023-05-15 09:40:00,111.62,111.67,110.78,110.78,24447.0,103.9383,103.9849,103.1561,103.1561,24447.0
2023-05-15 09:45:00,110.78,111.0,110.1,110.1,36687.0,103.1561,103.361,102.5229,102.5229,36687.0
2023-05-15 09:50:00,110.11,110.69,110.1,110.43,19385.0,102.5323,103.0723,102.5229,102.8302,19385.0
2023-05-15 09:55:00,110.4,110.77,110.4,110.52,16150.0,102.8023,103.1468,102.8023,102.914,16150.0
2023-05-15 10:00:00,110.56,110.7,110.38,110.55,47127.0,102.9513,103.0817,102.7837,102.942,47127.0
2023-05-15 10:05:00,110.61,110.79,110.33,110.34,27496.0,102.9978,103.1655,102.7371,102.7464,27496.0
2023-05-15 10:10:00,110.29,110.56,110.15,110.25,11818.0,102.6999,102.9513,102.5695,102.6626,11818.0
2023-05-15 10:15:00,110.25,110.39,109.89,109.93,20911.0,102.6626,102.793,102.3274,102.3646,20911.0
2023-05-15 10:20:00,109.99,110.6,109.95,110.55,35565.0,102.4205,102.9885,102.3833,102.942,35565.0
2023-05-15 10:25:00,110.6,110.88,110.52,110.87,24506.0,102.9885,103.2493,102.914,103.24,24506.0
2023-05-15 10:30:00,110.8,111.04,110.75,111.03,16276.0,103.1748,103.3983,103.1282,103.3889,16276.0
2023-05-15 10:35:00,111.0,111.12,110.81,110.92,14824.0,103.361,103.4728,103.1841,103.2865,14824.0
2023-05-15 10:40:00,110.92,111.2,110.92,111.12,18539.0,103.2865,103.5472,103.2865,103.4728,18539.0
2023-05-15 10:45:00,111.15,111.27,111.1,111.25,20286.0,103.5007,103.6124,103.4541,103.5938,20286.0
2023-05-15 10:50:00,111.28,111.42,111.16,111.42,12840.0,103.6217,103.7521,103.51,103.7521,12840.0
2023-05-15 10:55:00,111.37,111.49,111.03,111.09,9169.0,103.7055,103.8173,103.3889,103.4448,9169.0
2023-05-15 11:00:00,111.04,111.07,110.77,110.88,18397.0,103.3983,103.4262,103.1468,103.2493,18397.0
2023-05-15 11:05:00,110.87,110.92,110.71,110.75,13684.0,103.24,103.2865,103.091,103.1282,13684.0
2023-05-15 11:10:00,110.75,110.93,110.6,110.6,31964.0,103.1282,103.2958,102.9885,102.9885,31964.0
2023-05-15 11:15:00,110.6,110.86,110.58,110.75,19618.0,102.9885,103.2306,102.9699,103.1282,19618.0
2023-05-15 11:20:00,110.7,110.84,110.58,110.83,13015.0,103.0817,103.212,102.9699,103.2027,13015.0
2023-05-15 11:25:00,110.9,110.96,110.77,110.78,11207.0,103.2679,103.3238,103.1468,103.1561,11207.0
2023-05-15 11:30:00,110.73,110.95,110.67,110.85,12181.0,103.1096,103.3145,103.0537,103.2213,12181.0
2023-05-15 11:35:00,110.89,111.02,110.82,111.01,15339.0,103.2586,103.3796,103.1934,103.3703,15339.0
2023-05-15 11:40:00,111.02,111.02,110.74,110.82,13198.0,103.3796,103.3796,103.1189,103.1934,13198.0
2023-05-15 11:45:00,110.81,111.01,110.79,111.01,8365.0,103.1841,103.3703,103.1655,103.3703,8365.0
2023-05-15 11:50:00,111.02,111.04,110.85,110.85,8868.0,103.3796,103.3983,103.2213,103.2213,8868.0
2023-05-15 11:55:00,110.88,110.98,110.69,110.86,17193.0,103.2493,103.3424,103.0723,103.2306,17193.0
2023-05-15 12:00:00,110.86,110.88,110.73,110.82,12571.0,103.2306,103.2493,103.1096,103.1934,12571.0
2023-05-15 12:05:00,110.85,111.14,110.85,111.07,17716.0,103.2213,103.4914,103.2213,103.4262,17716.0
2023-05-15 12:10:00,111.03,111.16,111.01,111.09,10191.0,103.3889,103.51,103.3703,103.4448,10191.0
2023-05-15 12:15:00,111.07,111.23,110.96,111.23,13795.0,103.4262,103.5752,103.3238,103.5752,13795.0
2023-05-15 12:20:00,111.26,111.48,111.26,111.46,24144.0,103.6031,103.808,103.6031,103.7894,24144.0
2023-05-15 12:25:00,111.45,111.59,111.45,111.54,11899.0,103.78,103.9104,103.78,103.8638,11899.0
2023-05-15 12:30:00,111.54,112.72,111.53,112.56,204327.0,103.8638,104.9626,103.8545,104.8137,204327.0
2023-05-15 12:35:00,112.56,112.65,112.24,112.47,43538.0,104.8137,104.8975,104.5157,104.7298,43538.0
2023-05-15 12:40:00,112.49,112.62,112.26,112.29,20649.0,104.7485,104.8695,104.5343,104.5622,20649.0
2023-05-15 12:45:00,112.26,112.5,112.26,112.46,17065.0,104.5343,104.7578,104.5343,104.7205,17065.0
2023-05-15 12:50:00,112.45,112.68,112.45,112.64,17085.0,104.7112,104.9254,104.7112,104.8881,17085.0
2023-05-15 12:55:00,112.64,112.67,112.28,112.3,16640.0,104.8881,104.9161,104.5529,104.5715,16640.0
2023-05-15 13:00:00,112.29,112.35,111.98,112.01,21251.0,104.5622,104.6181,104.2736,104.3015,21251.0
2023-05-15 13:05:00,112.0,112.11,111.94,112.0,10972.0,104.2922,104.3946,104.2363,104.2922,10972.0
2023-05-15 13:10:00,112.0,112.56,112.0,112.47,188835.0,104.2922,104.8137,104.2922,104.7298,188835.0
2023-05-15 13:15:00,112.52,112.64,112.48,112.52,21097.0,104.7764,104.8881,104.7392,104.7764,21097.0
2023-05-15 13:20:00,112.5,112.57,112.34,112.45,28362.0,104.7578,104.823,104.6088,104.7112,28362.0
2023-05-15 13:25:00,112.46,112.58,112.39,112.47,32299.0,104.7205,104.8323,104.6553,104.7298,32299.0
2023-05-15 13:30:00,112.45,112.57,112.23,112.26,25714.0,104.7112,104.823,104.5064,104.5343,25714.0
2023-05-15 13:35:00,112.25,112.4,112.23,112.23,15909.0,104.525,104.6647,104.5064,104.5064,15909.0
2023-05-15 13:40:00,112.21,112.22,111.89,111.95,21422.0,104.4877,104.497,104.1898,104.2456,21422.0
2023-05-15 13:45:00,111.97,112.01,111.89,112.01,21938.0,104.2643,104.3015,104.1898,104.3015,21938.0
2023-05-15 13:50:00,112.02,112.05,111.9,111.99,15195.0,104.3108,104.3387,104.1991,104.2829,15195.0
2023-05-15 13:55:00,111.97,112.04,111.9,112.03,18693.0,104.2643,104.3294,104.1991,104.3201,18693.0
2023-05-15 14:00:00,112.04,112.04,111.61,111.64,24290.0,104.3294,104.3294,103.929,103.957,24290.0
2023-05-15 14:05:00,111.63,111.81,111.52,111.72,49078.0,103.9477,104.1153,103.8452,104.0315,49078.0
2023-05-15 14:10:00,111.75,111.81,111.66,111.66,29807.0,104.0594,104.1153,103.9756,103.9756,29807.0
2023-05-15 14:15:00,111.69,111.76,111.59,111.6,24940.0,104.0035,104.0687,103.9104,103.9197,24940.0
2023-05-15 14:20:00,111.62,111.8,111.62,111.68,27043.0,103.9383,104.106,103.9383,103.9942,27043.0
2023-05-15 14:25:00,111.68,111.84,111.67,111.78,21381.0,103.9942,104.1432,103.9849,104.0873,21381.0
2023-05-15 14:30:00,111.81,112.02,111.73,111.89,43737.0,104.1153,104.3108,104.0408,104.1898,43737.0
2023-05-15 14:35:00,111.92,112.03,111.87,111.97,17967.0,104.2177,104.3201,104.1711,104.2643,17967.0
2023-05-15 14:40:00,112.0,112.1,111.95,111.99,14508.0,104.2922,104.3853,104.2456,104.2829,14508.0
2023-05-15 14:45:00,112.01,112.07,111.85,111.88,16015.0,104.3015,104.3574,104.1525,104.1804,16015.0
2023-05-15 14:50:00,111.88,112.04,111.88,112.03,18124.0,104.1804,104.3294,104.1804,104.3201,18124.0
2023-05-15 14:55:00,112.03,112.06,111.92,111.93,19672.0,104.3201,104.3481,104.2177,104.227,19672.0
2023-05-15 15:00:00,111.94,112.02,111.8,111.81,17959.0,104.2363,104.3108,104.106,104.1153,17959.0
2023-05-15 15:05:00,111.86,111.92,111.74,111.8,24343.0,104.1618,104.2177,104.0501,104.106,24343.0
2023-05-15 15:10:00,111.82,111.97,111.76,111.89,28602.0,104.1246,104.2643,104.0687,104.1898,28602.0
2023-05-15 15:15:00,111.88,111.93,111.69,111.86,27187.0,104.1804,104.227,104.0035,104.1618,27187.0
2023-05-15 15:20:00,111.86,111.93,111.73,111.92,26798.0,104.1618,104.227,104.0408,104.2177,26798.0
2023-05-15 15:25:00,111.92,112.19,111.9,112.13,51375.0,104.2177,104.4691,104.1991,104.4132,51375.0
2023-05-15 15:30:00,112.13,112.28,112.01,112.25,52556.0,104.4132,104.5529,104.3015,104.525,52556.0
2023-05-15 15:35:00,112.25,112.41,112.24,112.36,91939.0,104.525,104.674,104.5157,104.6274,91939.0
2023-05-15 15:40:00,112.36,112.8,112.34,112.69,179063.0,104.6274,105.0371,104.6088,104.9347,179063.0
2023-05-15 15:45:00,112.69,113.0,112.53,112.95,185524.0,104.9347,105.2234,104.7857,105.1768,185524.0
2023-05-15 15:50:00,112.93,113.0,112.55,112.8,232105.0,105.1582,105.2234,104.8043,105.0371,232105.0
2023-05-15 15:55:00,112.81,113.06,112.81,112.95,351859.0,105.0464,105.2792,105.0464,105.1768,351859.0
2023-05-16 09:30:00,112.87,113.11,112.2,112.45,103945.0,105.1023,105.3258,104.4784,104.7112,103945.0
2023-05-16 09:35:00,112.55,112.96,112.39,112.76,112634.0,104.8043,105.1861,104.6553,104.9999,112634.0
2023-05-16 09:40:00,112.71,112.71,112.07,112.34,59464.0,104.9533,104.9533,104.3574,104.6088,59464.0
2023-05-16 09:45:00,112.33,112.39,111.23,111.24,39248.0,104.5995,104.6553,103.5752,103.5845,39248.0
2023-05-16 09:50:00,111.21,111.26,110.28,110.39,58226.0,103.5566,103.6031,102.6906,102.793,58226.0
2023-05-16 09:55:00,110.32,110.65,110.11,110.57,53305.0,102.7278,103.0351,102.5323,102.9606,53305.0
2023-05-16 10:00:00,110.66,110.74,110.26,110.37,25564.0,103.0444,103.1189,102.6719,102.7744,25564.0
2023-05-16 10:05:00,110.35,110.73,110.25,110.48,48948.0,102.7557,103.1096,102.6626,102.8768,48948.0
2023-05-16 10:10:00,110.52,110.6,110.34,110.59,26293.0,102.914,102.9885,102.7464,102.9792,26293.0
2023-05-16 10:15:00,110.53,110.62,110.32,110.37,25454.0,102.9234,103.0072,102.7278,102.7744,25454.0
2023-05-16 10:20:00,110.36,110.59,110.28,110.35,22279.0,102.7651,102.9792,102.6906,102.7557,22279.0
2023-05-16 10:25:00,110.31,110.45,110.08,110.45,25422.0,102.7185,102.8489,102.5043,102.8489,25422.0
2023-05-16 10:30:00,110.43,110.63,110.32,110.41,63138.0,102.8302,103.0165,102.7278,102.8116,63138.0
2023-05-16 10:35:00,110.43,110.77,110.37,110.76,20876.0,102.8302,103.1468,102.7744,103.1375,20876.0
2023-05-16 10:40:00,110.76,110.76,110.58,110.72,19867.0,103.1375,103.1375,102.9699,103.1003,19867.0
2023-05-16 10:45:00,110.69,110.9,110.64,110.83,26037.0,103.0723,103.2679,103.0258,103.2027,26037.0
2023-05-16 10:50:00,110.8,110.83,110.44,110.49,22371.0,103.1748,103.2027,102.8395,102.8861,22371.0
2023-05-16 10:55:00,110.46,110.49,110.1,110.21,26914.0,102.8582,102.8861,102.5229,102.6254,26914.0
2023-05-16 11:00:00,110.2,110.43,110.14,110.22,37054.0,102.6161,102.8302,102.5602,102.6347,37054.0
2023-05-16 11:05:00,110.16,110.23,109.62,109.68,61196.0,102.5788,102.644,102.076,102.1319,61196.0
2023-05-16 11:10:00,109.68,109.86,109.52,109.57,38739.0,102.1319,102.2995,101.9829,102.0294,38739.0
2023-05-16 11:15:00,109.58,109.76,109.38,109.38,30402.0,102.0387,102.2063,101.8525,101.8525,30402.0
2023-05-16 11:20:00,109.42,109.59,109.34,109.59,20546.0,101.8897,102.048,101.8153,102.048,20546.0
2023-05-16 11:25:00,109.6,109.93,109.6,109.9,33702.0,102.0574,102.3646,102.0574,102.3367,33702.0
2023-05-16 11:30:00,109.9,110.21,109.89,110.17,29367.0,102.3367,102.6254,102.3274,102.5881,29367.0
2023-05-16 11:35:00,110.18,110.25,109.52,109.6,24741.0,102.5974,102.6626,101.9829,102.0574,24741.0
2023-05-16 11:40:00,109.55,110.09,109.54,110.03,29778.0,102.0108,102.5136,102.0015,102.4578,29778.0
2023-05-16 11:45:00,110.03,110.08,109.9,110.03,31807.0,102.4578,102.5043,102.3367,102.4578,31807.0
2023-05-16 11:50:00,110.01,110.01,109.7,109.75,20326.0,102.4391,102.4391,102.1505,102.197,20326.0
2023-05-16 11:55:00,109.76,109.76,109.47,109.7,35150.0,102.2063,102.2063,101.9363,102.1505,35150.0
2023-05-16 12:00:00,109.73,109.82,109.42,109.55,32465.0,102.1784,102.2622,101.8897,102.0108,32465.0
2023-05-16 12:05:00,109.55,109.61,109.38,109.56,18785.0,102.0108,102.0667,101.8525,102.0201,18785.0
2023-05-16 12:10:00,109.54,109.72,109.28,109.29,19834.0,102.0015,102.1691,101.7594,101.7687,19834.0
2023-05-16 12:15:00,109.32,109.57,109.22,109.51,23450.0,101.7966,102.0294,101.7035,101.9736,23450.0
2023-05-16 12:20:00,109.52,109.54,109.11,109.15,21671.0,101.9829,102.0015,101.6011,101.6383,21671.0
2023-05-16 12:25:00,109.13,109.13,108.91,108.97,46680.0,101.6197,101.6197,101.4148,101.4707,46680.0
2023-05-16 12:30:00,108.99,109.11,108.9,109.04,17805.0,101.4893,101.6011,101.4055,101.5359,17805.0
2023-05-16 12:35:00,109.07,109.16,108.99,109.08,15735.0,101.5638,101.6476,101.4893,101.5731,15735.0
2023-05-16 12:40:00,109.12,109.2,108.97,109.07,24946.0,101.6104,101.6849,101.4707,101.5638,24946.0
2023-05-16 12:45:00,109.06,109.07,108.83,108.91,21861.0,101.5545,101.5638,101.3403,101.4148,21861.0
2023-05-16 12:50:00,108.91,109.3,108.89,109.3,21481.0,101.4148,101.778,101.3962,101.778,21481.0
2023-05-16 12:55:00,109.3,109.44,109.17,109.2,21977.0,101.778,101.9084,101.6569,101.6849,21977.0
2023-05-16 13:00:00,109.22,109.3,109.04,109.04,13703.0,101.7035,101.778,101.5359,101.5359,13703.0
2023-05-16 13:05:00,109.04,109.49,109.04,109.43,20515.0,101.5359,101.9549,101.5359,101.8991,20515.0
2023-05-16 13:10:00,109.43,109.44,109.28,109.28,10179.0,101.8991,101.9084,101.7594,101.7594,10179.0
2023-05-16 13:15:00,109.34,109.47,109.25,109.31,12890.0,101.8153,101.9363,101.7314,101.7873,12890.0
2023-05-16 13:20:00,109.3,109.3,109.16,109.22,14570.0,101.778,101.778,101.6476,101.7035,14570.0
2023-05-16 13:25:00,109.24,109.41,109.18,109.37,11012.0,101.7221,101.8804,101.6663,101.8432,11012.0
2023-05-16 13:30:00,109.4,109.41,109.23,109.28,18218.0,101.8711,101.8804,101.7128,101.7594,18218.0
2023-05-16 13:35:00,109.28,109.28,109.12,109.19,13962.0,101.7594,101.7594,101.6104,101.6756,13962.0
2023-05-16 13:40:00,109.16,109.16,109.09,109.14,14586.0,101.6476,101.6476,101.5825,101.629,14586.0
2023-05-16 13:45:00,109.15,109.47,109.15,109.45,12274.0,101.6383,101.9363,101.6383,101.9177,12274.0
2023-05-16 13:50:00,109.46,109.5,109.27,109.32,16555.0,101.927,101.9642,101.7501,101.7966,16555.0
2023-05-16 13:55:00,109.33,109.33,109.11,109.21,20031.0,101.8059,101.8059,101.6011,101.6942,20031.0
2023-05-16 14:00:00,109.19,109.24,109.09,109.22,11873.0,101.6756,101.7221,101.5825,101.7035,11873.0
2023-05-16 14:05:00,109.21,109.27,109.07,109.2,17590.0,101.6942,101.7501,101.5638,101.6849,17590.0
2023-05-16 14:10:00,109.22,109.37,109.07,109.09,19483.0,101.7035,101.8432,101.5638,101.5825,19483.0
2023-05-16 14:15:00,109.09,109.31,109.08,109.14,18308.0,101.5825,101.7873,101.5731,101.629,18308.0
2023-05-16 14:20:00,109.13,109.26,109.08,109.13,19679.0,101.6197,101.7408,101.5731,101.6197,19679.0
2023-05-16 14:25:00,109.11,109.39,109.1,109.29,14817.0,101.6011,101.8618,101.5918,101.7687,14817.0
2023-05-16 14:30:00,109.31,109.32,109.11,109.14,14919.0,101.7873,101.7966,101.6011,101.629,14919.0
2023-05-16 14:35:00,109.14,109.28,109.07,109.21,16784.0,101.629,101.7594,101.5638,101.6942,16784.0
2023-05-16 14:40:00,109.22,109.24,109.1,109.1,14825.0,101.7035,101.7221,101.5918,101.5918,14825.0
2023-05-16 14:45:00,109.1,109.2,109.01,109.11,62981.0,101.5918,101.6849,101.508,101.6011,62981.0
2023-05-16 14:50:00,109.05,109.39,108.99,109.32,52191.0,101.5452,101.8618,101.4893,101.7966,52191.0
2023-05-16 14:55:00,109.33,109.56,109.27,109.52,56920.0,101.8059,102.0201,101.7501,101.9829,56920.0
2023-05-16 15:00:00,109.52,109.7,109.4,109.48,53598.0,101.9829,102.1505,101.8711,101.9456,53598.0
2023-05-16 15:05:00,109.48,109.6,109.36,109.37,41749.0,101.9456,102.0574,101.8339,101.8432,41749.0
2023-05-16 15:10:00,109.37,109.44,109.16,109.25,48795.0,101.8432,101.9084,101.6476,101.7314,48795.0
2023-05-16 15:15:00,109.25,109.51,109.16,109.49,77699.0,101.7314,101.9736,101.6476,101.9549,77699.0
2023-05-16 15:20:00,109.49,109.71,109.33,109.64,95388.0,101.9549,102.1598,101.8059,102.0946,95388.0
2023-05-16 15:25:00,109.62,110.09,109.59,109.96,132996.0,102.076,102.5136,102.048,102.3926,132996.0
2023-05-16 15:30:00,109.97,110.25,109.85,109.94,102734.0,102.4019,102.6626,102.2902,102.374,102734.0
2023-05-16 15:35:00,109.94,110.0,109.74,109.9,108560.0,102.374,102.4298,102.1877,102.3367,108560.0
2023-05-16 15:40:00,109.9,109.94,109.48,109.65,79948.0,102.3367,102.374,101.9456,102.1039,79948.0
2023-05-16 15:45:00,109.65,109.78,109.49,109.75,90594.0,102.1039,102.225,101.9549,102.197,90594.0
2023-05-16 15:50:00,109.73,109.73,109.44,109.53,142270.0,102.1784,102.1784,101.9084,101.9922,142270.0
2023-05-16 15:55:00,109.53,109.75,109.53,109.64,291838.0,101.9922,102.197,101.9922,102.0946,291838.0
2023-05-17 09:30:00,112.37,112.46,110.49,110.88,164153.0,104.6367,104.7205,102.8861,103.2493,164153.0
2023-05-17 09:35:00,110.79,111.13,110.32,110.42,32689.0,103.1655,103.4821,102.7278,102.8209,32689.0
2023-05-17 09:40:00,110.41,110.89,109.86,110.85,59041.0,102.8116,103.2586,102.2995,103.2213,59041.0
2023-05-17 09:45:00,110.89,110.95,110.5,110.78,29699.0,103.2586,103.3145,102.8954,103.1561,29699.0
2023-05-17 09:50:00,110.78,111.0,110.51,110.87,48054.0,103.1561,103.361,102.9047,103.24,48054.0
2023-05-17 09:55:00,110.84,111.15,110.8,110.93,29173.0,103.212,103.5007,103.1748,103.2958,29173.0
2023-05-17 10:00:00,110.94,110.94,110.6,110.71,22762.0,103.3051,103.3051,102.9885,103.091,22762.0
2023-05-17 10:05:00,110.73,110.86,110.48,110.53,26639.0,103.1096,103.2306,102.8768,102.9234,26639.0
2023-05-17 10:10:00,110.56,110.69,110.27,110.45,59626.0,102.9513,103.0723,102.6812,102.8489,59626.0
2023-05-17 10:15:00,110.48,110.69,110.37,110.49,17014.0,102.8768,103.0723,102.7744,102.8861,17014.0
2023-05-17 10:20:00,110.47,110.83,110.46,110.79,18521.0,102.8675,103.2027,102.8582,103.1655,18521.0
2023-05-17 10:25:00,110.76,111.27,110.76,111.23,22016.0,103.1375,103.6124,103.1375,103.5752,22016.0
2023-05-17 10:30:00,111.19,111.19,110.65,110.74,65846.0,103.5379,103.5379,103.0351,103.1189,65846.0
2023-05-17 10:35:00,110.67,110.75,110.43,110.47,44882.0,103.0537,103.1282,102.8302,102.8675,44882.0
2023-05-17 10:40:00,110.42,110.47,110.22,110.35,36587.0,102.8209,102.8675,102.6347,102.7557,36587.0
2023-05-17 10:45:00,110.37,110.48,110.06,110.45,46588.0,102.7744,102.8768,102.4857,102.8489,46588.0
2023-05-17 10:50:00,110.45,110.73,110.35,110.71,23432.0,102.8489,103.1096,102.7557,103.091,23432.0
2023-05-17 10:55:00,110.7,110.89,110.65,110.85,36771.0,103.0817,103.2586,103.0351,103.2213,36771.0
2023-05-17 11:00:00,110.83,110.84,110.62,110.81,23761.0,103.2027,103.212,103.0072,103.1841,23761.0
2023-05-17 11:05:00,110.76,110.82,110.39,110.6,51753.0,103.1375,103.1934,102.793,102.9885,51753.0
2023-05-17 11:10:00,110.56,110.67,110.43,110.46,21486.0,102.9513,103.0537,102.8302,102.8582,21486.0
2023-05-17 11:15:00,110.47,110.89,110.47,110.71,39905.0,102.8675,103.2586,102.8675,103.091,39905.0
2023-05-17 11:20:00,110.7,110.78,110.36,110.52,30813.0,103.0817,103.1561,102.7651,102.914,30813.0
2023-05-17 11:25:00,110.47,110.65,110.45,110.59,18983.0,102.8675,103.0351,102.8489,102.9792,18983.0
2023-05-17 11:30:00,110.59,110.73,110.46,110.61,29225.0,102.9792,103.1096,102.8582,102.9978,29225.0
2023-05-17 11:35:00,110.62,111.12,110.62,111.09,27045.0,103.0072,103.4728,103.0072,103.4448,27045.0
2023-05-17 11:40:00,111.12,111.19,110.88,110.98,19618.0,103.4728,103.5379,103.2493,103.3424,19618.0
2023-05-17 11:45:00,110.98,111.09,110.97,111.03,15932.0,103.3424,103.4448,103.3331,103.3889,15932.0
2023-05-17 11:50:00,111.05,111.25,111.04,111.12,16211.0,103.4076,103.5938,103.3983,103.4728,16211.0
2023-05-17 11:55:00,111.07,111.18,111.02,111.18,17832.0,103.4262,103.5286,103.3796,103.5286,17832.0
2023-05-17 12:00:00,111.22,111.46,111.22,111.27,26887.0,103.5659,103.7894,103.5659,103.6124,26887.0
2023-05-17 12:05:00,111.27,111.41,111.13,111.13,20213.0,103.6124,103.7428,103.4821,103.4821,20213.0
2023-05-17 12:10:00,111.1,111.2,111.04,111.17,13861.0,103.4541,103.5472,103.3983,103.5193,13861.0
2023-05-17 12:15:00,111.23,111.28,110.97,111.17,15591.0,103.5752,103.6217,103.3331,103.5193,15591.0
2023-05-17 12:20:00,111.22,111.41,111.14,111.27,17376.0,103.5659,103.7428,103.4914,103.6124,17376.0
2023-05-17 12:25:00,111.26,111.58,111.26,111.57,23400.0,103.6031,103.9011,103.6031,103.8918,23400.0
2023-05-17 12:30:00,111.58,111.62,111.46,111.51,24110.0,103.9011,103.9383,103.7894,103.8359,24110.0
2023-05-17 12:35:00,111.56,111.71,111.52,111.58,19114.0,103.8825,104.0221,103.8452,103.9011,19114.0
2023-05-17 12:40:00,111.61,111.7,111.58,111.67,23894.0,103.929,104.0128,103.9011,103.9849,23894.0
2023-05-17 12:45:00,111.68,111.89,111.66,111.86,10563.0,103.9942,104.1898,103.9756,104.1618,10563.0
2023-05-17 12:50:00,111.89,111.94,111.79,111.93,19132.0,104.1898,104.2363,104.0966,104.227,19132.0
2023-05-17 12:55:00,111.92,111.94,111.63,111.81,12923.0,104.2177,104.2363,103.9477,104.1153,12923.0
2023-05-17 13:00:00,111.84,112.07,111.84,112.06,17269.0,104.1432,104.3574,104.1432,104.3481,17269.0
2023-05-17 13:05:00,112.08,112.3,112.08,112.21,63178.0,104.3667,104.5715,104.3667,104.4877,63178.0
2023-05-17 13:10:00,112.2,112.21,112.05,112.11,21839.0,104.4784,104.4877,104.3387,104.3946,21839.0
2023-05-17 13:15:00,112.08,112.09,111.86,111.88,15641.0,104.3667,104.376,104.1618,104.1804,15641.0
2023-05-17 13:20:00,111.88,112.18,111.87,112.14,15199.0,104.1804,104.4598,104.1711,104.4226,15199.0
2023-05-17 13:25:00,112.12,112.18,112.02,112.16,19943.0,104.4039,104.4598,104.3108,104.4412,19943.0
2023-05-17 13:30:00,112.15,112.38,112.14,112.3,22840.0,104.4319,104.646,104.4226,104.5715,22840.0
2023-05-17 13:35:00,112.27,112.27,112.07,112.08,15383.0,104.5436,104.5436,104.3574,104.3667,15383.0
2023-05-17 13:40:00,112.09,112.24,112.09,112.2,16383.0,104.376,104.5157,104.376,104.4784,16383.0
2023-05-17 13:45:00,112.2,112.32,112.2,112.31,17533.0,104.4784,104.5902,104.4784,104.5809,17533.0
2023-05-17 13:50:00,112.32,112.4,112.26,112.39,32261.0,104.5902,104.6647,104.5343,104.6553,32261.0
2023-05-17 13:55:00,112.4,112.47,112.3,112.44,21361.0,104.6647,104.7298,104.5715,104.7019,21361.0
2023-05-17 14:00:00,112.46,112.5,112.27,112.42,32601.0,104.7205,104.7578,104.5436,104.6833,32601.0
2023-05-17 14:05:00,112.45,112.45,111.79,111.81,26499.0,104.7112,104.7112,104.0966,104.1153,26499.0
2023-05-17 14:10:00,111.84,111.91,111.61,111.65,14217.0,104.1432,104.2084,103.929,103.9663,14217.0
2023-05-17 14:15:00,111.67,112.04,111.67,111.98,19904.0,103.9849,104.3294,103.9849,104.2736,19904.0
2023-05-17 14:20:00,112.0,112.03,111.73,111.78,15747.0,104.2922,104.3201,104.0408,104.0873,15747.0
2023-05-17 14:25:00,111.78,111.78,111.43,111.55,25729.0,104.0873,104.0873,103.7614,103.8732,25729.0
2023-05-17 14:30:00,111.56,111.6,111.46,111.48,18906.0,103.8825,103.9197,103.7894,103.808,18906.0
2023-05-17 14:35:00,111.5,111.69,111.49,111.55,21344.0,103.8266,104.0035,103.8173,103.8732,21344.0
2023-05-17 14:40:00,111.56,111.59,111.46,111.55,15694.0,103.8825,103.9104,103.7894,103.8732,15694.0
2023-05-17 14:45:00,111.52,111.66,111.44,111.62,21917.0,103.8452,103.9756,103.7707,103.9383,21917.0
2023-05-17 14:50:00,111.62,111.65,111.52,111.62,25215.0,103.9383,103.9663,103.8452,103.9383,25215.0
2023-05-17 14:55:00,111.63,111.65,111.55,111.6,33490.0,103.9477,103.9663,103.8732,103.9197,33490.0
2023-05-17 15:00:00,111.6,111.71,111.54,111.57,40263.0,103.9197,104.0221,103.8638,103.8918,40263.0
2023-05-17 15:05:00,111.57,111.75,111.55,111.73,35292.0,103.8918,104.0594,103.8732,104.0408,35292.0
2023-05-17 15:10:00,111.74,111.81,111.61,111.81,22367.0,104.0501,104.1153,103.929,104.1153,22367.0
2023-05-17 15:15:00,111.83,111.88,111.68,111.75,25108.0,104.1339,104.1804,103.9942,104.0594,25108.0
2023-05-17 15:20:00,111.74,111.75,111.63,111.73,24119.0,104.0501,104.0594,103.9477,104.0408,24119.0
2023-05-17 15:25:00,111.71,111.98,111.71,111.98,36345.0,104.0221,104.2736,104.0221,104.2736,36345.0
2023-05-17 15:30:00,111.95,111.98,111.63,111.68,32407.0,104.2456,104.2736,103.9477,103.9942,32407.0
2023-05-17 15:35:00,111.67,111.73,111.55,111.68,41957.0,103.9849,104.0408,103.8732,103.9942,41957.0
2023-05-17 15:40:00,111.66,112.0,111.58,111.98,44607.0,103.9756,104.2922,103.9011,104.2736,44607.0
2023-05-17 15:45:00,111.96,112.23,111.95,112.22,66002.0,104.2549,104.5064,104.2456,104.497,66002.0
2023-05-17 15:50:00,112.23,112.3,111.94,112.05,89729.0,104.5064,104.5715,104.2363,104.3387,89729.0
2023-05-17 15:55:00,112.06,112.19,111.89,112.12,194130.0,104.3481,104.4691,104.1898,104.4039,194130.0
2023-05-18 09:30:00,111.47,111.56,110.85,111.28,71819.0,103.7987,103.8825,103.2213,103.6217,71819.0
2023-05-18 09:35:00,111.22,111.22,110.85,111.09,15679.0,103.5659,103.5659,103.2213,103.4448,15679.0
2023-05-18 09:40:00,111.16,111.85,111.16,111.55,28629.0,103.51,104.1525,103.51,103.8732,28629.0
2023-05-18 09:45:00,111.51,111.82,111.16,111.3,34736.0,103.8359,104.1246,103.51,103.6404,34736.0
2023-05-18 09:50:00,111.26,111.26,110.79,110.85,53162.0,103.6031,103.6031,103.1655,103.2213,53162.0
2023-05-18 09:55:00,110.86,110.95,110.26,110.78,24238.0,103.2306,103.3145,102.6719,103.1561,24238.0
2023-05-18 10:00:00,110.84,110.93,110.35,110.4,34303.0,103.212,103.2958,102.7557,102.8023,34303.0
2023-05-18 10:05:00,110.41,110.56,110.17,110.42,49879.0,102.8116,102.9513,102.5881,102.8209,49879.0
2023-05-18 10:10:00,110.39,110.69,110.33,110.5,15461.0,102.793,103.0723,102.7371,102.8954,15461.0
2023-05-18 10:15:00,110.5,110.95,110.47,110.94,37184.0,102.8954,103.3145,102.8675,103.3051,37184.0
2023-05-18 10:20:00,110.93,111.09,110.81,110.93,36568.0,103.2958,103.4448,103.1841,103.2958,36568.0
2023-05-18 10:25:00,110.89,110.94,110.74,110.83,15762.0,103.2586,103.3051,103.1189,103.2027,15762.0
2023-05-18 10:30:00,110.78,111.39,110.7,111.36,25095.0,103.1561,103.7242,103.0817,103.6962,25095.0
2023-05-18 10:35:00,111.41,111.57,111.15,111.57,26437.0,103.7428,103.8918,103.5007,103.8918,26437.0
2023-05-18 10:40:00,111.52,111.54,111.23,111.23,35872.0,103.8452,103.8638,103.5752,103.5752,35872.0
2023-05-18 10:45:00,111.18,111.44,110.99,111.34,87500.0,103.5286,103.7707,103.3517,103.6776,87500.0
2023-05-18 10:50:00,111.31,111.61,111.31,111.5,18053.0,103.6497,103.929,103.6497,103.8266,18053.0
2023-05-18 10:55:00,111.52,111.81,111.48,111.72,41337.0,103.8452,104.1153,103.808,104.0315,41337.0
2023-05-18 11:00:00,111.75,112.08,111.65,111.89,27136.0,104.0594,104.3667,103.9663,104.1898,27136.0
2023-05-18 11:05:00,111.86,111.88,111.31,111.35,37769.0,104.1618,104.1804,103.6497,103.6869,37769.0
2023-05-18 11:10:00,111.33,111.37,111.02,111.16,27604.0,103.6683,103.7055,103.3796,103.51,27604.0
2023-05-18 11:15:00,111.16,111.29,111.08,111.28,101410.0,103.51,103.6311,103.4355,103.6217,101410.0
2023-05-18 11:20:00,111.28,111.4,110.93,111.25,37859.0,103.6217,103.7335,103.2958,103.5938,37859.0
2023-05-18 11:25:00,111.26,111.29,111.08,111.22,22854.0,103.6031,103.6311,103.4355,103.5659,22854.0
2023-05-18 11:30:00,111.2,111.3,111.14,111.14,22186.0,103.5472,103.6404,103.4914,103.4914,22186.0
2023-05-18 11:35:00,111.17,111.22,111.07,111.19,16979.0,103.5193,103.5659,103.4262,103.5379,16979.0
2023-05-18 11:40:00,111.16,111.22,110.97,111.13,18743.0,103.51,103.5659,103.3331,103.4821,18743.0
2023-05-18 11:45:00,111.13,111.25,111.06,111.09,55377.0,103.4821,103.5938,103.4169,103.4448,55377.0
2023-05-18 11:50:00,111.11,111.25,111.07,111.17,39214.0,103.4634,103.5938,103.4262,103.5193,39214.0
2023-05-18 11:55:00,111.19,111.27,110.83,110.91,51349.0,103.5379,103.6124,103.2027,103.2772,51349.0
2023-05-18 12:00:00,110.89,110.96,110.7,110.75,37335.0,103.2586,103.3238,103.0817,103.1282,37335.0
2023-05-18 12:05:00,110.75,110.77,110.34,110.44,48255.0,103.1282,103.1468,102.7464,102.8395,48255.0
2023-05-18 12:10:00,110.45,110.46,110.08,110.09,34286.0,102.8489,102.8582,102.5043,102.5136,34286.0
2023-05-18 12:15:00,110.07,110.17,109.89,110.01,30405.0,102.495,102.5881,102.3274,102.4391,30405.0
2023-05-18 12:20:00,110.03,110.27,110.01,110.16,20094.0,102.4578,102.6812,102.4391,102.5788,20094.0
2023-05-18 12:25:00,110.17,110.44,110.0,110.42,62431.0,102.5881,102.8395,102.4298,102.8209,62431.0
2023-05-18 12:30:00,110.42,110.46,110.2,110.28,14123.0,102.8209,102.8582,102.6161,102.6906,14123.0
2023-05-18 12:35:00,110.25,110.44,110.22,110.33,16060.0,102.6626,102.8395,102.6347,102.7371,16060.0
2023-05-18 12:40:00,110.32,110.47,110.18,110.47,17412.0,102.7278,102.8675,102.5974,102.8675,17412.0
2023-05-18 12:45:00,110.47,110.5,110.29,110.32,54045.0,102.8675,102.8954,102.6999,102.7278,54045.0
2023-05-18 12:50:00,110.28,110.75,110.23,110.72,17599.0,102.6906,103.1282,102.644,103.1003,17599.0
2023-05-18 12:55:00,110.75,110.91,110.6,110.89,20853.0,103.1282,103.2772,102.9885,103.2586,20853.0
2023-05-18 13:00:00,110.91,110.98,110.79,110.91,28187.0,103.2772,103.3424,103.1655,103.2772,28187.0
2023-05-18 13:05:00,110.94,110.97,110.61,110.86,25865.0,103.3051,103.3331,102.9978,103.2306,25865.0
2023-05-18 13:10:00,110.82,110.86,110.56,110.69,13783.0,103.1934,103.2306,102.9513,103.0723,13783.0
2023-05-18 13:15:00,110.71,110.79,110.61,110.76,11116.0,103.091,103.1655,102.9978,103.1375,11116.0
2023-05-18 13:20:00,110.75,110.94,110.7,110.91,23107.0,103.1282,103.3051,103.0817,103.2772,23107.0
2023-05-18 13:25:00,110.83,110.89,110.7,110.73,22762.0,103.2027,103.2586,103.0817,103.1096,22762.0
2023-05-18 13:30:00,110.68,110.86,110.68,110.81,31258.0,103.063,103.2306,103.063,103.1841,31258.0
2023-05-18 13:35:00,110.81,110.84,110.67,110.72,13910.0,103.1841,103.212,103.0537,103.1003,13910.0
2023-05-18 13:40:00,110.74,110.74,110.18,110.25,38282.0,103.1189,103.1189,102.5974,102.6626,38282.0
2023-05-18 13:45:00,110.26,110.45,110.12,110.45,14725.0,102.6719,102.8489,102.5416,102.8489,14725.0
2023-05-18 13:50:00,110.45,110.51,110.35,110.45,22018.0,102.8489,102.9047,102.7557,102.8489,22018.0
2023-05-18 13:55:00,110.47,110.54,110.39,110.5,17580.0,102.8675,102.9327,102.793,102.8954,17580.0
2023-05-18 14:00:00,110.51,110.75,110.48,110.64,23362.0,102.9047,103.1282,102.8768,103.0258,23362.0
2023-05-18 14:05:00,110.63,110.68,110.47,110.56,20955.0,103.0165,103.063,102.8675,102.9513,20955.0
2023-05-18 14:10:00,110.54,110.69,110.52,110.67,17200.0,102.9327,103.0723,102.914,103.0537,17200.0
2023-05-18 14:15:00,110.65,110.79,110.64,110.76,20868.0,103.0351,103.1655,103.0258,103.1375,20868.0
2023-05-18 14:20:00,110.78,110.79,110.61,110.68,52841.0,103.1561,103.1655,102.9978,103.063,52841.0
2023-05-18 14:25:00,110.69,111.16,110.66,111.08,26568.0,103.0723,103.51,103.0444,103.4355,26568.0
2023-05-18 14:30:00,111.06,111.18,110.97,111.07,49006.0,103.4169,103.5286,103.3331,103.4262,49006.0
2023-05-18 14:35:00,111.06,111.26,111.0,111.22,45524.0,103.4169,103.6031,103.361,103.5659,45524.0
2023-05-18 14:40:00,111.22,111.22,110.96,111.0,36739.0,103.5659,103.5659,103.3238,103.361,36739.0
2023-05-18 14:45:00,111.0,111.03,110.9,111.01,44192.0,103.361,103.3889,103.2679,103.3703,44192.0
2023-05-18 14:50:00,111.04,111.2,110.89,111.13,66321.0,103.3983,103.5472,103.2586,103.4821,66321.0
2023-05-18 14:55:00,111.1,111.19,110.89,111.16,21024.0,103.4541,103.5379,103.2586,103.51,21024.0
2023-05-18 15:00:00,111.16,111.2,110.9,110.97,33344.0,103.51,103.5472,103.2679,103.3331,33344.0
2023-05-18 15:05:00,110.93,111.11,110.84,110.96,41396.0,103.2958,103.4634,103.212,103.3238,41396.0
2023-05-18 15:10:00,110.95,111.21,110.94,111.15,45081.0,103.3145,103.5566,103.3051,103.5007,45081.0
2023-05-18 15:15:00,111.13,111.34,111.07,111.26,34083.0,103.4821,103.6776,103.4262,103.6031,34083.0
2023-05-18 15:20:00,111.29,111.53,111.29,111.48,32165.0,103.6311,103.8545,103.6311,103.808,32165.0
2023-05-18 15:25:00,111.5,111.65,111.41,111.47,44078.0,103.8266,103.9663,103.7428,103.7987,44078.0
2023-05-18 15:30:00,111.5,111.64,111.15,111.26,57819.0,103.8266,103.957,103.5007,103.6031,57819.0
2023-05-18 15:35:00,111.25,111.35,111.11,111.33,41528.0,103.5938,103.6869,103.4634,103.6683,41528.0
2023-05-18 15:40:00,111.32,111.52,111.27,111.5,39551.0,103.659,103.8452,103.6124,103.8266,39551.0
2023-05-18 15:45:00,111.49,111.69,111.49,111.62,90081.0,103.8173,104.0035,103.8173,103.9383,90081.0
2023-05-18 15:50:00,111.64,111.78,111.48,111.49,109346.0,103.957,104.0873,103.808,103.8173,109346.0
2023-05-18 15:55:00,111.51,111.66,111.44,111.56,270094.0,103.8359,103.9756,103.7707,103.8825,270094.0
2023-05-19 09:30:00,112.58,112.87,112.11,112.64,117277.0,104.8323,105.1023,104.3946,104.8881,117277.0
2023-05-19 09:35:00,112.7,112.88,112.36,112.43,24165.0,104.944,105.1116,104.6274,104.6926,24165.0
2023-05-19 09:40:00,112.48,112.48,111.9,111.91,26703.0,104.7392,104.7392,104.1991,104.2084,26703.0
2023-05-19 09:45:00,111.86,112.31,111.8,112.05,27146.0,104.1618,104.5809,104.106,104.3387,27146.0
2023-05-19 09:50:00,112.07,112.76,112.06,112.76,46431.0,104.3574,104.9999,104.3481,104.9999,46431.0
2023-05-19 09:55:00,112.77,112.77,112.35,112.5,13982.0,105.0092,105.0092,104.6181,104.7578,13982.0
2023-05-19 10:00:00,112.45,112.57,112.15,112.26,34844.0,104.7112,104.823,104.4319,104.5343,34844.0
2023-05-19 10:05:00,112.17,112.68,112.13,112.41,32773.0,104.4505,104.9254,104.4132,104.674,32773.0
2023-05-19 10:10:00,112.4,112.52,112.15,112.33,27303.0,104.6647,104.7764,104.4319,104.5995,27303.0
2023-05-19 10:15:00,112.31,112.47,112.2,112.22,16554.0,104.5809,104.7298,104.4784,104.497,16554.0
2023-05-19 10:20:00,112.3,112.34,112.04,112.13,14329.0,104.5715,104.6088,104.3294,104.4132,14329.0
2023-05-19 10:25:00,112.07,112.41,111.98,112.35,21424.0,104.3574,104.674,104.2736,104.6181,21424.0
2023-05-19 10:30:00,112.39,112.57,112.27,112.47,25717.0,104.6553,104.823,104.5436,104.7298,25717.0
2023-05-19 10:35:00,112.44,112.47,112.14,112.36,18813.0,104.7019,104.7298,104.4226,104.6274,18813.0
2023-05-19 10:40:00,112.35,112.66,112.25,112.54,49683.0,104.6181,104.9068,104.525,104.795,49683.0
2023-05-19 10:45:00,112.55,112.58,112.18,112.21,25253.0,104.8043,104.8323,104.4598,104.4877,25253.0
2023-05-19 10:50:00,112.24,112.59,112.18,112.47,33036.0,104.5157,104.8416,104.4598,104.7298,33036.0
2023-05-19 10:55:00,112.45,112.72,112.37,112.72,29243.0,104.7112,104.9626,104.6367,104.9626,29243.0
2023-05-19 11:00:00,112.75,112.89,112.55,112.76,25553.0,104.9906,105.1209,104.8043,104.9999,25553.0
2023-05-19 11:05:00,112.78,112.79,112.35,112.35,26357.0,105.0185,105.0278,104.6181,104.6181,26357.0
2023-05-19 11:10:00,112.33,112.42,111.95,111.95,37076.0,104.5995,104.6833,104.2456,104.2456,37076.0
2023-05-19 11:15:00,111.94,111.97,111.62,111.64,67352.0,104.2363,104.2643,103.9383,103.957,67352.0
2023-05-19 11:20:00,111.66,111.93,111.42,111.46,30388.0,103.9756,104.227,103.7521,103.7894,30388.0
2023-05-19 11:25:00,111.41,111.62,111.33,111.44,21408.0,103.7428,103.9383,103.6683,103.7707,21408.0
2023-05-19 11:30:00,111.43,111.43,110.86,110.99,31769.0,103.7614,103.7614,103.2306,103.3517,31769.0
2023-05-19 11:35:00,110.96,111.03,110.79,110.99,22779.0,103.3238,103.3889,103.1655,103.3517,22779.0
2023-05-19 11:40:00,110.95,111.15,110.86,111.08,23857.0,103.3145,103.5007,103.2306,103.4355,23857.0
2023-05-19 11:45:00,111.11,111.32,111.08,111.26,14953.0,103.4634,103.659,103.4355,103.6031,14953.0
2023-05-19 11:50:00,111.27,111.55,111.24,111.53,26219.0,103.6124,103.8732,103.5845,103.8545,26219.0
2023-05-19 11:55:00,111.54,111.65,111.32,111.36,27150.0,103.8638,103.9663,103.659,103.6962,27150.0
2023-05-19 12:00:00,111.34,111.54,111.19,111.37,34424.0,103.6776,103.8638,103.5379,103.7055,34424.0
2023-05-19 12:05:00,111.39,111.54,111.28,111.5,16987.0,103.7242,103.8638,103.6217,103.8266,16987.0
2023-05-19 12:10:00,111.51,111.53,111.32,111.48,14790.0,103.8359,103.8545,103.659,103.808,14790.0
2023-05-19 12:15:00,111.49,111.53,111.34,111.36,24294.0,103.8173,103.8545,103.6776,103.6962,24294.0
2023-05-19 12:20:00,111.38,111.66,111.38,111.64,13210.0,103.7149,103.9756,103.7149,103.957,13210.0
2023-05-19 12:25:00,111.62,111.85,111.57,111.8,13614.0,103.9383,104.1525,103.8918,104.106,13614.0
2023-05-19 12:30:00,111.8,111.8,111.5,111.57,16611.0,104.106,104.106,103.8266,103.8918,16611.0
2023-05-19 12:35:00,111.58,111.83,111.53,111.8,16642.0,103.9011,104.1339,103.8545,104.106,16642.0
2023-05-19 12:40:00,111.8,112.0,111.79,111.95,17355.0,104.106,104.2922,104.0966,104.2456,17355.0
2023-05-19 12:45:00,111.95,112.14,111.91,112.09,14481.0,104.2456,104.4226,104.2084,104.376,14481.0
2023-05-19 12:50:00,112.11,112.39,112.1,112.34,23731.0,104.3946,104.6553,104.3853,104.6088,23731.0
2023-05-19 12:55:00,112.32,112.33,112.02,112.05,21929.0,104.5902,104.5995,104.3108,104.3387,21929.0
2023-05-19 13:00:00,112.06,112.24,112.05,112.15,18917.0,104.3481,104.5157,104.3387,104.4319,18917.0
2023-05-19 13:05:00,112.13,112.13,111.88,111.9,14524.0,104.4132,104.4132,104.1804,104.1991,14524.0
2023-05-19 13:10:00,111.86,111.86,111.64,111.64,16097.0,104.1618,104.1618,103.957,103.957,16097.0
2023-05-19 13:15:00,111.67,111.86,111.6,111.78,20349.0,103.9849,104.1618,103.9197,104.0873,20349.0
2023-05-19 13:20:00,111.77,111.86,111.66,111.72,13247.0,104.078,104.1618,103.9756,104.0315,13247.0
2023-05-19 13:25:00,111.73,111.79,111.54,111.56,17943.0,104.0408,104.0966,103.8638,103.8825,17943.0
2023-05-19 13:30:00,111.57,111.65,111.3,111.36,29097.0,103.8918,103.9663,103.6404,103.6962,29097.0
2023-05-19 13:35:00,111.38,111.49,111.31,111.34,15533.0,103.7149,103.8173,103.6497,103.6776,15533.0
2023-05-19 13:40:00,111.33,111.42,111.29,111.37,11533.0,103.6683,103.7521,103.6311,103.7055,11533.0
2023-05-19 13:45:00,111.33,111.41,111.26,111.26,12066.0,103.6683,103.7428,103.6031,103.6031,12066.0
2023-05-19 13:50:00,111.25,111.31,111.17,111.29,11787.0,103.5938,103.6497,103.5193,103.6311,11787.0
2023-05-19 13:55:00,111.32,111.32,110.86,110.87,25707.0,103.659,103.659,103.2306,103.24,25707.0
2023-05-19 14:00:00,110.87,111.0,110.75,110.8,31710.0,103.24,103.361,103.1282,103.1748,31710.0
2023-05-19 14:05:00,110.85,111.08,110.85,111.03,14378.0,103.2213,103.4355,103.2213,103.3889,14378.0
2023-05-19 14:10:00,111.04,111.04,110.83,110.83,8326.0,103.3983,103.3983,103.2027,103.2027,8326.0
2023-05-19 14:15:00,110.84,110.97,110.74,110.95,25217.0,103.212,103.3331,103.1189,103.3145,25217.0
2023-05-19 14:20:00,110.94,111.11,110.93,111.02,15247.0,103.3051,103.4634,103.2958,103.3796,15247.0
2023-05-19 14:25:00,111.06,111.07,110.78,110.8,16123.0,103.4169,103.4262,103.1561,103.1748,16123.0
2023-05-19 14:30:00,110.76,110.82,110.68,110.82,16006.0,103.1375,103.1934,103.063,103.1934,16006.0
2023-05-19 14:35:00,110.81,110.91,110.66,110.67,30176.0,103.1841,103.2772,103.0444,103.0537,30176.0
2023-05-19 14:40:00,110.67,110.95,110.67,110.9,18354.0,103.0537,103.3145,103.0537,103.2679,18354.0
2023-05-19 14:45:00,110.91,110.92,110.73,110.84,22643.0,103.2772,103.2865,103.1096,103.212,22643.0
2023-05-19 14:50:00,110.86,111.16,110.85,111.15,18119.0,103.2306,103.51,103.2213,103.5007,18119.0
2023-05-19 14:55:00,111.15,111.43,111.14,111.39,27430.0,103.5007,103.7614,103.4914,103.7242,27430.0
2023-05-19 15:00:00,111.39,111.39,111.05,111.06,15879.0,103.7242,103.7242,103.4076,103.4169,15879.0
2023-05-19 15:05:00,111.05,111.05,110.84,110.96,24643.0,103.4076,103.4076,103.212,103.3238,24643.0
2023-05-19 15:10:00,110.98,111.07,110.92,110.98,20876.0,103.3424,103.4262,103.2865,103.3424,20876.0
2023-05-19 15:15:00,110.97,111.0,110.86,110.94,18606.0,103.3331,103.361,103.2306,103.3051,18606.0
2023-05-19 15:20:00,110.95,110.97,110.78,110.86,23517.0,103.3145,103.3331,103.1561,103.2306,23517.0
2023-05-19 15:25:00,110.87,110.99,110.85,110.92,20772.0,103.24,103.3517,103.2213,103.2865,20772.0
2023-05-19 15:30:00,110.93,111.12,110.87,111.12,37773.0,103.2958,103.4728,103.24,103.4728,37773.0
2023-05-19 15:35:00,111.11,111.21,111.03,111.11,29183.0,103.4634,103.5566,103.3889,103.4634,29183.0
2023-05-19 15:40:00,111.11,111.11,110.85,110.89,33922.0,103.4634,103.4634,103.2213,103.2586,33922.0
2023-05-19 15:45:00,110.87,111.25,110.87,111.25,70206.0,103.24,103.5938,103.24,103.5938,70206.0
2023-05-19 15:50:00,111.23,111.31,111.1,111.21,56791.0,103.5752,103.6497,103.4541,103.5566,56791.0
2023-05-19 15:55:00,111.22,111.37,111.15,111.29,148619.0,103.5659,103.7055,103.5007,103.6311,148619.0
2023-05-22 09:30:00,110.72,111.24,110.44,111.17,78949.0,104.0327,104.5212,103.7696,104.4555,78949.0
2023-05-22 09:35:00,111.12,111.85,111.05,111.77,53685.0,104.4085,105.0944,104.3427,105.0192,53685.0
2023-05-22 09:40:00,111.81,112.09,111.58,111.75,32677.0,105.0568,105.3199,104.8407,105.0004,32677.0
2023-05-22 09:45:00,111.75,111.75,111.31,111.31,29594.0,105.0004,105.0004,104.587,104.587,29594.0
2023-05-22 09:50:00,111.27,111.48,111.19,111.35,23908.0,104.5494,104.7467,104.4743,104.6246,23908.0
2023-05-22 09:55:00,111.4,111.46,110.97,111.24,22189.0,104.6716,104.728,104.2676,104.5212,22189.0
2023-05-22 10:00:00,111.22,111.61,111.19,111.55,62155.0,104.5025,104.8689,104.4743,104.8125,62155.0
2023-05-22 10:05:00,111.65,111.83,111.29,111.37,34525.0,104.9065,105.0756,104.5682,104.6434,34525.0
2023-05-22 10:10:00,111.38,112.14,111.36,111.99,34975.0,104.6528,105.3669,104.634,105.2259,34975.0
2023-05-22 10:15:00,111.99,112.52,111.96,112.47,49427.0,105.2259,105.7239,105.1978,105.677,49427.0
2023-05-22 10:20:00,112.47,112.68,112.2,112.56,28434.0,105.677,105.8743,105.4233,105.7615,28434.0
2023-05-22 10:25:00,112.56,112.83,112.43,112.77,70787.0,105.7615,106.0152,105.6394,105.9588,70787.0
2023-05-22 10:30:00,112.77,113.18,112.76,113.05,57100.0,105.9588,106.3441,105.9494,106.2219,57100.0
2023-05-22 10:35:00,113.03,113.2,112.83,112.98,68568.0,106.2031,106.3629,106.0152,106.1562,68568.0
2023-05-22 10:40:00,112.94,112.94,112.4,112.42,28204.0,106.1186,106.1186,105.6112,105.63,28204.0
2023-05-22 10:45:00,112.4,112.6,112.26,112.39,15882.0,105.6112,105.7991,105.4796,105.6018,15882.0
2023-05-22 10:50:00,112.37,112.74,112.35,112.67,41039.0,105.583,105.9306,105.5642,105.8649,41039.0
2023-05-22 10:55:00,112.63,112.66,112.39,112.64,22122.0,105.8273,105.8555,105.6018,105.8367,22122.0
2023-05-22 11:00:00,112.66,112.93,112.55,112.89,25278.0,105.8555,106.1092,105.7521,106.0716,25278.0
2023-05-22 11:05:00,112.87,113.08,112.85,112.89,25494.0,106.0528,106.2501,106.034,106.0716,25494.0
2023-05-22 11:10:00,112.87,112.87,112.47,112.6,22650.0,106.0528,106.0528,105.677,105.7991,22650.0
2023-05-22 11:15:00,112.59,112.73,112.27,112.34,22605.0,105.7897,105.9212,105.489,105.5548,22605.0
2023-05-22 11:20:00,112.32,112.42,112.21,112.36,14620.0,105.536,105.63,105.4327,105.5736,14620.0
2023-05-22 11:25:00,112.36,112.62,112.35,112.54,15827.0,105.5736,105.8179,105.5642,105.7427,15827.0
2023-05-22 11:30:00,112.53,112.81,112.49,112.59,18649.0,105.7333,105.9964,105.6957,105.7897,18649.0
2023-05-22 11:35:00,112.64,112.79,112.54,112.7,19881.0,105.8367,105.9776,105.7427,105.8931,19881.0
2023-05-22 11:40:00,112.69,112.69,112.29,112.29,17369.0,105.8837,105.8837,105.5078,105.5078,17369.0
2023-05-22 11:45:00,112.33,112.45,112.21,112.43,16229.0,105.5454,105.6582,105.4327,105.6394,16229.0
2023-05-22 11:50:00,112.45,112.69,112.41,112.68,45465.0,105.6582,105.8837,105.6206,105.8743,45465.0
2023-05-22 11:55:00,112.65,112.77,112.59,112.59,9594.0,105.8461,105.9588,105.7897,105.7897,9594.0
2023-05-22 12:00:00,112.58,113.05,112.57,112.88,19355.0,105.7803,106.2219,105.7709,106.0622,19355.0
2023-05-22 12:05:00,112.86,113.02,112.6,112.6,11094.0,106.0434,106.1937,105.7991,105.7991,11094.0
2023-05-22 12:10:00,112.61,112.72,112.52,112.64,15182.0,105.8085,105.9119,105.7239,105.8367,15182.0
2023-05-22 12:15:00,112.61,112.82,112.61,112.82,8343.0,105.8085,106.0058,105.8085,106.0058,8343.0
2023-05-22 12:20:00,112.82,112.87,112.65,112.69,14182.0,106.0058,106.0528,105.8461,105.8837,14182.0
2023-05-22 12:25:00,112.7,112.94,112.68,112.9,15043.0,105.8931,106.1186,105.8743,106.081,15043.0
2023-05-22 12:30:00,112.95,113.04,112.85,113.0,11522.0,106.128,106.2125,106.034,106.1749,11522.0
2023-05-22 12:35:00,113.03,113.05,112.84,112.89,13956.0,106.2031,106.2219,106.0246,106.0716,13956.0
2023-05-22 12:40:00,112.88,113.19,112.86,113.14,13799.0,106.0622,106.3535,106.0434,106.3065,13799.0
2023-05-22 12:45:00,113.1,113.15,112.99,112.99,11390.0,106.2689,106.3159,106.1655,106.1655,11390.0
2023-05-22 12:50:00,112.99,113.03,112.92,113.01,9014.0,106.1655,106.2031,106.0998,106.1843,9014.0
2023-05-22 12:55:00,113.01,113.04,112.88,112.93,12775.0,106.1843,106.2125,106.0622,106.1092,12775.0
2023-05-22 13:00:00,112.93,113.1,112.92,113.0,17229.0,106.1092,106.2689,106.0998,106.1749,17229.0
2023-05-22 13:05:00,113.02,113.05,112.87,112.93,12850.0,106.1937,106.2219,106.0528,106.1092,12850.0
2023-05-22 13:10:00,112.91,112.93,112.61,112.71,25272.0,106.0904,106.1092,105.8085,105.9025,25272.0
2023-05-22 13:15:00,112.71,112.75,112.57,112.7,15443.0,105.9025,105.94,105.7709,105.8931,15443.0
2023-05-22 13:20:00,112.72,112.73,112.58,112.65,21008.0,105.9119,105.9212,105.7803,105.8461,21008.0
2023-05-22 13:25:00,112.65,112.75,112.51,112.72,15294.0,105.8461,105.94,105.7145,105.9119,15294.0
2023-05-22 13:30:00,112.74,112.8,112.7,112.73,15199.0,105.9306,105.987,105.8931,105.9212,15199.0
2023-05-22 13:35:00,112.7,112.79,112.66,112.69,14196.0,105.8931,105.9776,105.8555,105.8837,14196.0
2023-05-22 13:40:00,112.71,112.85,112.68,112.74,11743.0,105.9025,106.034,105.8743,105.9306,11743.0
2023-05-22 13:45:00,112.75,113.01,112.75,112.88,28196.0,105.94,106.1843,105.94,106.0622,28196.0
2023-05-22 13:50:00,112.87,113.12,112.81,113.12,12548.0,106.0528,106.2877,105.9964,106.2877,12548.0
2023-05-22 13:55:00,113.14,113.27,113.14,113.21,24520.0,106.3065,106.4286,106.3065,106.3723,24520.0
2023-05-22 14:00:00,113.2,113.27,113.13,113.22,30107.0,106.3629,106.4286,106.2971,106.3817,30107.0
2023-05-22 14:05:00,113.23,113.49,113.18,113.49,68440.0,106.3911,106.6353,106.3441,106.6353,68440.0
2023-05-22 14:10:00,113.51,113.53,113.27,113.39,27698.0,106.6541,106.6729,106.4286,106.5414,27698.0
2023-05-22 14:15:00,113.38,113.47,113.33,113.39,24115.0,106.532,106.6166,106.485,106.5414,24115.0
2023-05-22 14:20:00,113.39,113.62,113.36,113.55,22170.0,106.5414,106.7575,106.5132,106.6917,22170.0
2023-05-22 14:25:00,113.56,113.69,113.51,113.67,20705.0,106.7011,106.8233,106.6541,106.8045,20705.0
2023-05-22 14:30:00,113.67,113.87,113.65,113.85,27711.0,106.8045,106.9924,106.7857,106.9736,27711.0
2023-05-22 14:35:00,113.84,113.86,113.62,113.64,24436.0,106.9642,106.983,106.7575,106.7763,24436.0
2023-05-22 14:40:00,113.67,113.72,113.63,113.68,22716.0,106.8045,106.8515,106.7669,106.8139,22716.0
2023-05-22 14:45:00,113.71,113.95,113.63,113.93,32805.0,106.8421,107.0676,106.7669,107.0488,32805.0
2023-05-22 14:50:00,113.96,114.01,113.79,113.81,47296.0,107.077,107.1239,106.9172,106.936,47296.0
2023-05-22 14:55:00,113.8,113.8,113.51,113.64,25903.0,106.9266,106.9266,106.6541,106.7763,25903.0
2023-05-22 15:00:00,113.64,113.66,113.49,113.63,23110.0,106.7763,106.7951,106.6353,106.7669,23110.0
2023-05-22 15:05:00,113.64,113.72,113.33,113.43,25033.0,106.7763,106.8515,106.485,106.579,25033.0
2023-05-22 15:10:00,113.42,113.48,113.28,113.3,18022.0,106.5696,106.626,106.438,106.4568,18022.0
2023-05-22 15:15:00,113.3,113.31,113.17,113.27,39314.0,106.4568,106.4662,106.3347,106.4286,39314.0
2023-05-22 15:20:00,113.25,113.28,113.13,113.18,18083.0,106.4098,106.438,106.2971,106.3441,18083.0
2023-05-22 15:25:00,113.18,113.18,112.97,113.08,16473.0,106.3441,106.3441,106.1468,106.2501,16473.0
2023-05-22 15:30:00,113.09,113.13,112.83,112.88,27713.0,106.2595,106.2971,106.0152,106.0622,27713.0
2023-05-22 15:35:00,112.87,112.91,112.74,112.85,38475.0,106.0528,106.0904,105.9306,106.034,38475.0
2023-05-22 15:40:00,112.85,112.86,112.68,112.71,37577.0,106.034,106.0434,105.8743,105.9025,37577.0
2023-05-22 15:45:00,112.72,112.89,112.72,112.85,58525.0,105.9119,106.0716,105.9119,106.034,58525.0
2023-05-22 15:50:00,112.85,112.85,112.55,112.74,68774.0,106.034,106.034,105.7521,105.9306,68774.0
2023-05-22 15:55:00,112.74,112.86,112.62,112.78,147171.0,105.9306,106.0434,105.8179,105.9682,147171.0
2023-05-23 09:30:00,114.82,115.35,113.5,114.29,217250.0,107.885,108.383,106.6447,107.387,217250.0
2023-05-23 09:35:00,114.33,114.33,113.64,114.06,59353.0,107.4246,107.4246,106.7763,107.1709,59353.0
2023-05-23 09:40:00,114.02,114.08,113.39,113.49,68332.0,107.1333,107.1897,106.5414,106.6353,68332.0
2023-05-23 09:45:00,113.52,113.79,112.97,113.33,80572.0,106.6635,106.9172,106.1468,106.485,80572.0
2023-05-23 09:50:00,113.27,114.33,113.2,114.23,81628.0,106.4286,107.4246,106.3629,107.3307,81628.0
2023-05-23 09:55:00,114.29,114.5,113.92,114.29,72706.0,107.387,107.5843,107.0394,107.387,72706.0
2023-05-23 10:00:00,114.29,114.53,113.92,114.5,108519.0,107.387,107.6125,107.0394,107.5843,108519.0
2023-05-23 10:05:00,114.5,114.5,113.9,114.04,126854.0,107.5843,107.5843,107.0206,107.1521,126854.0
2023-05-23 10:10:00,114.05,114.05,113.38,113.45,62173.0,107.1615,107.1615,106.532,106.5978,62173.0
2023-05-23 10:15:00,113.5,113.54,112.7,113.19,118453.0,106.6447,106.6823,105.8931,106.3535,118453.0
2023-05-23 10:20:00,113.15,113.16,112.39,112.48,160538.0,106.3159,106.3253,105.6018,105.6863,160538.0
2023-05-23 10:25:00,112.47,112.74,112.39,112.74,48681.0,105.677,105.9306,105.6018,105.9306,48681.0
2023-05-23 10:30:00,112.75,112.99,112.67,112.79,51074.0,105.94,106.1655,105.8649,105.9776,51074.0
2023-05-23 10:35:00,112.87,113.49,112.8,113.48,59946.0,106.0528,106.6353,105.987,106.626,59946.0
2023-05-23 10:40:00,113.42,113.79,113.41,113.49,134734.0,106.5696,106.9172,106.5602,106.6353,134734.0
2023-05-23 10:45:00,113.46,114.18,113.3,114.18,99713.0,106.6072,107.2837,106.4568,107.2837,99713.0
2023-05-23 10:50:00,114.19,114.22,113.69,113.99,96347.0,107.2931,107.3213,106.8233,107.1051,96347.0
2023-05-23 10:55:00,113.99,114.16,113.88,114.02,41103.0,107.1051,107.2649,107.0018,107.1333,41103.0
2023-05-23 11:00:00,114.03,114.07,113.76,113.93,31756.0,107.1427,107.1803,106.889,107.0488,31756.0
2023-05-23 11:05:00,113.92,113.93,113.73,113.88,36697.0,107.0394,107.0488,106.8609,107.0018,36697.0
2023-05-23 11:10:00,113.87,114.34,113.83,114.32,19593.0,106.9924,107.434,106.9548,107.4152,19593.0
2023-05-23 11:15:00,114.33,114.64,114.3,114.61,41423.0,107.4246,107.7159,107.3964,107.6877,41423.0
2023-05-23 11:20:00,114.62,114.88,114.45,114.56,64833.0,107.6971,107.9414,107.5374,107.6407,64833.0
2023-05-23 11:25:00,114.58,114.67,114.41,114.58,53040.0,107.6595,107.7441,107.4998,107.6595,53040.0
2023-05-23 11:30:00,114.61,114.81,114.49,114.57,77166.0,107.6877,107.8756,107.5749,107.6501,77166.0
2023-05-23 11:35:00,114.57,114.69,114.29,114.38,95071.0,107.6501,107.7629,107.387,107.4716,95071.0
2023-05-23 11:40:00,114.4,114.61,114.39,114.58,35323.0,107.4904,107.6877,107.481,107.6595,35323.0
2023-05-23 11:45:00,114.7,115.05,114.68,114.94,40021.0,107.7723,108.1011,107.7535,107.9978,40021.0
2023-05-23 11:50:00,114.97,115.04,114.65,114.66,50595.0,108.026,108.0917,107.7253,107.7347,50595.0
2023-05-23 11:55:00,114.68,114.68,114.26,114.29,31878.0,107.7535,107.7535,107.3588,107.387,31878.0
2023-05-23 12:00:00,114.31,114.64,114.23,114.62,33713.0,107.4058,107.7159,107.3307,107.6971,33713.0
2023-05-23 12:05:00,114.64,114.68,114.37,114.38,17140.0,107.7159,107.7535,107.4622,107.4716,17140.0
2023-05-23 12:10:00,114.39,114.48,114.13,114.15,18110.0,107.481,107.5656,107.2367,107.2555,18110.0
2023-05-23 12:15:00,114.13,114.21,113.83,114.16,39718.0,107.2367,107.3119,106.9548,107.2649,39718.0
2023-05-23 12:20:00,114.18,114.65,114.13,114.62,20665.0,107.2837,107.7253,107.2367,107.6971,20665.0
2023-05-23 12:25:00,114.63,114.71,114.46,114.48,17800.0,107.7065,107.7817,107.5468,107.5656,17800.0
2023-05-23 12:30:00,114.51,114.57,114.33,114.45,20067.0,107.5937,107.6501,107.4246,107.5374,20067.0
2023-05-23 12:35:00,114.43,114.43,114.02,114.17,20399.0,107.5186,107.5186,107.1333,107.2743,20399.0
2023-05-23 12:40:00,114.19,114.19,113.9,113.96,20143.0,107.2931,107.2931,107.0206,107.077,20143.0
2023-05-23 12:45:00,113.93,113.94,113.73,113.92,17009.0,107.0488,107.0582,106.8609,107.0394,17009.0
2023-05-23 12:50:00,113.92,114.13,113.9,114.11,13236.0,107.0394,107.2367,107.0206,107.2179,13236.0
2023-05-23 12:55:00,114.14,114.16,113.92,114.0,15052.0,107.2461,107.2649,107.0394,107.1145,15052.0
2023-05-23 13:00:00,114.0,114.21,113.97,114.11,21003.0,107.1145,107.3119,107.0864,107.2179,21003.0
2023-05-23 13:05:00,114.09,114.35,114.05,114.3,11548.0,107.1991,107.4434,107.1615,107.3964,11548.0
2023-05-23 13:10:00,114.26,114.28,114.06,114.13,12623.0,107.3588,107.3776,107.1709,107.2367,12623.0
2023-05-23 13:15:00,114.15,114.33,114.07,114.3,11663.0,107.2555,107.4246,107.1803,107.3964,11663.0
2023-05-23 13:20:00,114.27,114.28,114.04,114.13,15781.0,107.3682,107.3776,107.1521,107.2367,15781.0
2023-05-23 13:25:00,114.11,114.12,113.85,113.87,31994.0,107.2179,107.2273,106.9736,106.9924,31994.0
2023-05-23 13:30:00,113.81,113.82,113.6,113.74,39361.0,106.936,106.9454,106.7387,106.8702,39361.0
2023-05-23 13:35:00,113.71,113.72,113.6,113.6,22591.0,106.8421,106.8515,106.7387,106.7387,22591.0
2023-05-23 13:40:00,113.62,113.97,113.6,113.94,25321.0,106.7575,107.0864,106.7387,107.0582,25321.0
2023-05-23 13:45:00,113.95,113.96,113.61,113.62,14992.0,107.0676,107.077,106.7481,106.7575,14992.0
2023-05-23 13:50:00,113.58,113.64,113.51,113.61,33098.0,106.7199,106.7763,106.6541,106.7481,33098.0
2023-05-23 13:55:00,113.58,113.64,113.43,113.64,15178.0,106.7199,106.7763,106.579,106.7763,15178.0
2023-05-23 14:00:00,113.66,113.97,113.63,113.93,17958.0,106.7951,107.0864,106.7669,107.0488,17958.0
2023-05-23 14:05:00,113.92,113.95,113.72,113.74,17006.0,107.0394,107.0676,106.8515,106.8702,17006.0
2023-05-23 14:10:00,113.76,113.81,113.41,113.5,37819.0,106.889,106.936,106.5602,106.6447,37819.0
2023-05-23 14:15:00,113.48,113.65,113.43,113.51,36810.0,106.626,106.7857,106.579,106.6541,36810.0
2023-05-23 14:20:00,113.49,113.6,113.17,113.2,73235.0,106.6353,106.7387,106.3347,106.3629,73235.0
2023-05-23 14:25:00,113.19,113.4,112.98,113.36,50181.0,106.3535,106.5508,106.1562,106.5132,50181.0
2023-05-23 14:30:00,113.34,113.66,113.34,113.59,14950.0,106.4944,106.7951,106.4944,106.7293,14950.0
2023-05-23 14:35:00,113.62,113.62,113.27,113.27,24758.0,106.7575,106.7575,106.4286,106.4286,24758.0
2023-05-23 14:40:00,113.29,113.3,113.09,113.16,22287.0,106.4474,106.4568,106.2595,106.3253,22287.0
2023-05-23 14:45:00,113.19,113.32,113.1,113.3,14413.0,106.3535,106.4756,106.2689,106.4568,14413.0
2023-05-23 14:50:00,113.29,113.32,113.09,113.15,15625.0,106.4474,106.4756,106.2595,106.3159,15625.0
2023-05-23 14:55:00,113.15,113.17,113.04,113.1,17272.0,106.3159,106.3347,106.2125,106.2689,17272.0
2023-05-23 15:00:00,113.11,113.19,112.89,112.99,20861.0,106.2783,106.3535,106.0716,106.1655,20861.0
2023-05-23 15:05:00,113.0,113.13,112.79,112.89,35152.0,106.1749,106.2971,105.9776,106.0716,35152.0
2023-05-23 15:10:00,112.89,112.96,112.71,112.94,53278.0,106.0716,106.1374,105.9025,106.1186,53278.0
2023-05-23 15:15:00,112.91,113.01,112.6,112.63,70394.0,106.0904,106.1843,105.7991,105.8273,70394.0
2023-05-23 15:20:00,112.64,112.85,112.5,112.8,35549.0,105.8367,106.034,105.7051,105.987,35549.0
2023-05-23 15:25:00,112.81,112.86,112.7,112.86,24857.0,105.9964,106.0434,105.8931,106.0434,24857.0
2023-05-23 15:30:00,112.84,112.97,112.8,112.97,43144.0,106.0246,106.1468,105.987,106.1468,43144.0
2023-05-23 15:35:00,112.93,113.07,112.8,113.02,39454.0,106.1092,106.2407,105.987,106.1937,39454.0
2023-05-23 15:40:00,113.02,113.14,112.96,113.1,36978.0,106.1937,106.3065,106.1374,106.2689,36978.0
2023-05-23 15:45:00,113.1,113.1,112.93,112.97,45726.0,106.2689,106.2689,106.1092,106.1468,45726.0
2023-05-23 15:50:00,112.96,112.96,112.53,112.56,73009.0,106.1374,106.1374,105.7333,105.7615,73009.0
2023-05-23 15:55:00,112.54,112.67,112.5,112.5,173976.0,105.7427,105.8649,105.7051,105.7051,173976.0
2023-05-24 09:30:00,113.65,114.03,113.55,113.75,76634.0,106.7857,107.1427,106.6917,106.8796,76634.0
2023-05-24 09:35:00,113.67,113.74,112.9,112.9,34320.0,106.8045,106.8702,106.081,106.081,34320.0
2023-05-24 09:40:00,112.9,112.91,112.57,112.77,45700.0,106.081,106.0904,105.7709,105.9588,45700.0
2023-05-24 09:45:00,112.75,112.78,112.17,112.4,50989.0,105.94,105.9682,105.3951,105.6112,50989.0
2023-05-24 09:50:00,112.41,112.44,111.57,111.78,48323.0,105.6206,105.6488,104.8313,105.0286,48323.0
2023-05-24 09:55:00,111.78,112.2,111.77,112.05,29659.0,105.0286,105.4233,105.0192,105.2823,29659.0
2023-05-24 10:00:00,111.97,112.61,111.96,112.37,30204.0,105.2072,105.8085,105.1978,105.583,30204.0
2023-05-24 10:05:00,112.32,112.52,112.19,112.47,15500.0,105.536,105.7239,105.4139,105.677,15500.0
2023-05-24 10:10:00,112.44,112.69,112.28,112.69,21198.0,105.6488,105.8837,105.4984,105.8837,21198.0
2023-05-24 10:15:00,112.75,113.23,112.6,113.07,27199.0,105.94,106.3911,105.7991,106.2407,27199.0
2023-05-24 10:20:00,113.04,113.26,112.75,112.75,21014.0,106.2125,106.4192,105.94,105.94,21014.0
2023-05-24 10:25:00,112.75,112.91,112.69,112.69,18791.0,105.94,106.0904,105.8837,105.8837,18791.0
2023-05-24 10:30:00,112.72,113.79,112.72,113.77,64293.0,105.9119,106.9172,105.9119,106.8984,64293.0
2023-05-24 10:35:00,113.77,114.17,113.68,113.99,136322.0,106.8984,107.2743,106.8139,107.1051,136322.0
2023-05-24 10:40:00,113.93,114.5,113.93,114.25,56427.0,107.0488,107.5843,107.0488,107.3494,56427.0
2023-05-24 10:45:00,114.17,114.17,113.56,113.56,35010.0,107.2743,107.2743,106.7011,106.7011,35010.0
2023-05-24 10:50:00,113.61,113.73,113.47,113.6,25756.0,106.7481,106.8609,106.6166,106.7387,25756.0
2023-05-24 10:55:00,113.66,114.0,113.57,113.64,67481.0,106.7951,107.1145,106.7105,106.7763,67481.0
2023-05-24 11:00:00,113.64,113.68,113.25,113.42,27314.0,106.7763,106.8139,106.4098,106.5696,27314.0
2023-05-24 11:05:00,113.44,113.48,113.05,113.23,25556.0,106.5884,106.626,106.2219,106.3911,25556.0
2023-05-24 11:10:00,113.22,113.26,112.85,113.02,30330.0,106.3817,106.4192,106.034,106.1937,30330.0
2023-05-24 11:15:00,113.03,113.45,112.99,113.44,21235.0,106.2031,106.5978,106.1655,106.5884,21235.0
2023-05-24 11:20:00,113.45,113.76,113.44,113.73,13978.0,106.5978,106.889,106.5884,106.8609,13978.0
2023-05-24 11:25:00,113.68,113.78,113.35,113.35,28884.0,106.8139,106.9078,106.5038,106.5038,28884.0
2023-05-24 11:30:00,113.41,113.53,113.22,113.3,16335.0,106.5602,106.6729,106.3817,106.4568,16335.0
2023-05-24 11:35:00,113.3,113.48,113.19,113.3,27625.0,106.4568,106.626,106.3535,106.4568,27625.0
2023-05-24 11:40:00,113.34,113.66,113.33,113.45,17046.0,106.4944,106.7951,106.485,106.5978,17046.0
2023-05-24 11:45:00,113.48,113.6,113.42,113.6,13713.0,106.626,106.7387,106.5696,106.7387,13713.0
2023-05-24 11:50:00,113.64,113.71,113.47,113.5,31071.0,106.7763,106.8421,106.6166,106.6447,31071.0
2023-05-24 11:55:00,113.51,113.74,113.51,113.74,6202.0,106.6541,106.8702,106.6541,106.8702,6202.0
2023-05-24 12:00:00,113.76,114.05,113.75,114.01,19080.0,106.889,107.1615,106.8796,107.1239,19080.0
2023-05-24 12:05:00,114.01,114.04,113.79,113.84,18443.0,107.1239,107.1521,106.9172,106.9642,18443.0
2023-05-24 12:10:00,113.88,113.88,113.45,113.49,26754.0,107.0018,107.0018,106.5978,106.6353,26754.0
2023-05-24 12:15:00,113.49,113.56,113.33,113.56,21624.0,106.6353,106.7011,106.485,106.7011,21624.0
2023-05-24 12:20:00,113.56,113.8,113.55,113.65,31841.0,106.7011,106.9266,106.6917,106.7857,31841.0
2023-05-24 12:25:00,113.65,113.83,113.57,113.73,16218.0,106.7857,106.9548,106.7105,106.8609,16218.0
2023-05-24 12:30:00,113.73,113.73,113.15,113.3,35546.0,106.8609,106.8609,106.3159,106.4568,35546.0
2023-05-24 12:35:00,113.34,113.46,113.27,113.46,9005.0,106.4944,106.6072,106.4286,106.6072,9005.0
2023-05-24 12:40:00,113.44,113.52,113.33,113.47,11927.0,106.5884,106.6635,106.485,106.6166,11927.0
2023-05-24 12:45:00,113.4,113.46,113.13,113.17,7491.0,106.5508,106.6072,106.2971,106.3347,7491.0
2023-05-24 12:50:00,113.19,113.36,113.12,113.29,12162.0,106.3535,106.5132,106.2877,106.4474,12162.0
2023-05-24 12:55:00,113.29,113.4,113.1,113.13,12697.0,106.4474,106.5508,106.2689,106.2971,12697.0
2023-05-24 13:00:00,113.1,113.26,112.86,112.92,37905.0,106.2689,106.4192,106.0434,106.0998,37905.0
2023-05-24 13:05:00,112.93,113.02,112.81,112.86,27200.0,106.1092,106.1937,105.9964,106.0434,27200.0
2023-05-24 13:10:00,112.86,112.87,112.6,112.66,20153.0,106.0434,106.0528,105.7991,105.8555,20153.0
2023-05-24 13:15:00,112.63,112.78,112.63,112.77,26163.0,105.8273,105.9682,105.8273,105.9588,26163.0
2023-05-24 13:20:00,112.78,113.17,112.74,112.84,31484.0,105.9682,106.3347,105.9306,106.0246,31484.0
2023-05-24 13:25:00,112.86,113.1,112.77,112.98,13655.0,106.0434,106.2689,105.9588,106.1562,13655.0
2023-05-24 13:30:00,112.98,113.15,112.89,113.15,25155.0,106.1562,106.3159,106.0716,106.3159,25155.0
2023-05-24 13:35:00,113.14,113.32,113.14,113.3,35625.0,106.3065,106.4756,106.3065,106.4568,35625.0
2023-05-24 13:40:00,113.31,113.39,113.26,113.26,12963.0,106.4662,106.5414,106.4192,106.4192,12963.0
2023-05-24 13:45:00,113.27,113.3,113.0,113.16,26829.0,106.4286,106.4568,106.1749,106.3253,26829.0
2023-05-24 13:50:00,113.19,113.28,113.08,113.22,14968.0,106.3535,106.438,106.2501,106.3817,14968.0
2023-05-24 13:55:00,113.2,113.27,113.1,113.2,14317.0,106.3629,106.4286,106.2689,106.3629,14317.0
2023-05-24 14:00:00,113.24,113.33,113.15,113.22,24289.0,106.4004,106.485,106.3159,106.3817,24289.0
2023-05-24 14:05:00,113.26,113.45,113.25,113.29,18520.0,106.4192,106.5978,106.4098,106.4474,18520.0
2023-05-24 14:10:00,113.29,113.31,113.06,113.28,21560.0,106.4474,106.4662,106.2313,106.438,21560.0
2023-05-24 14:15:00,113.28,113.68,113.25,113.65,47606.0,106.438,106.8139,106.4098,106.7857,47606.0
2023-05-24 14:20:00,113.65,113.68,113.52,113.62,21788.0,106.7857,106.8139,106.6635,106.7575,21788.0
2023-05-24 14:25:00,113.61,113.64,113.46,113.62,10993.0,106.7481,106.7763,106.6072,106.7575,10993.0
2023-05-24 14:30:00,113.61,113.86,113.53,113.85,22152.0,106.7481,106.983,106.6729,106.9736,22152.0
2023-05-24 14:35:00,113.85,113.97,113.75,113.97,22420.0,106.9736,107.0864,106.8796,107.0864,22420.0
2023-05-24 14:40:00,113.96,114.05,113.85,114.05,26606.0,107.077,107.1615,106.9736,107.1615,26606.0
2023-05-24 14:45:00,114.06,114.12,113.81,113.93,34077.0,107.1709,107.2273,106.936,107.0488,34077.0
2023-05-24 14:50:00,113.94,113.95,113.6,113.62,27636.0,107.0582,107.0676,106.7387,106.7575,27636.0
2023-05-24 14:55:00,113.62,113.78,113.53,113.75,74036.0,106.7575,106.9078,106.6729,106.8796,74036.0
2023-05-24 15:00:00,113.76,113.84,113.64,113.78,42605.0,106.889,106.9642,106.7763,106.9078,42605.0
2023-05-24 15:05:00,113.78,113.98,113.77,113.91,30219.0,106.9078,107.0958,106.8984,107.03,30219.0
2023-05-24 15:10:00,113.91,114.24,113.87,114.24,28596.0,107.03,107.34,106.9924,107.34,28596.0
2023-05-24 15:15:00,114.24,114.49,114.2,114.47,40203.0,107.34,107.5749,107.3025,107.5562,40203.0
2023-05-24 15:20:00,114.47,114.69,114.46,114.58,59013.0,107.5562,107.7629,107.5468,107.6595,59013.0
2023-05-24 15:25:00,114.61,114.66,114.5,114.59,38735.0,107.6877,107.7347,107.5843,107.6689,38735.0
2023-05-24 15:30:00,114.61,114.93,114.53,114.77,79231.0,107.6877,107.9884,107.6125,107.838,79231.0
2023-05-24 15:35:00,114.77,114.81,114.67,114.74,64512.0,107.838,107.8756,107.7441,107.8098,64512.0
2023-05-24 15:40:00,114.76,114.83,114.69,114.72,59451.0,107.8286,107.8944,107.7629,107.7911,59451.0
2023-05-24 15:45:00,114.72,114.78,114.53,114.6,70122.0,107.7911,107.8474,107.6125,107.6783,70122.0
2023-05-24 15:50:00,114.59,114.8,114.48,114.73,63176.0,107.6689,107.8662,107.5656,107.8005,63176.0
2023-05-24 15:55:00,114.73,114.91,114.66,114.77,214073.0,107.8005,107.9696,107.7347,107.838,214073.0
2023-05-25 09:30:00,113.15,113.86,112.75,113.27,84832.0,106.3159,106.983,105.94,106.4286,84832.0
2023-05-25 09:35:00,113.27,113.27,112.67,112.78,91949.0,106.4286,106.4286,105.8649,105.9682,91949.0
2023-05-25 09:40:00,112.72,112.72,112.01,112.57,77712.0,105.9119,105.9119,105.2447,105.7709,77712.0
2023-05-25 09:45:00,112.57,113.18,112.4,112.69,66652.0,105.7709,106.3441,105.6112,105.8837,66652.0
2023-05-25 09:50:00,112.64,112.78,112.13,112.2,48536.0,105.8367,105.9682,105.3575,105.4233,48536.0
2023-05-25 09:55:00,112.12,112.68,112.12,112.26,68067.0,105.3481,105.8743,105.3481,105.4796,68067.0
2023-05-25 10:00:00,112.17,112.56,111.97,112.35,73681.0,105.3951,105.7615,105.2072,105.5642,73681.0
2023-05-25 10:05:00,112.4,112.51,112.02,112.12,58182.0,105.6112,105.7145,105.2541,105.3481,58182.0
2023-05-25 10:10:00,112.17,112.17,111.72,111.93,28263.0,105.3951,105.3951,104.9723,105.1696,28263.0
2023-05-25 10:15:00,111.94,112.4,111.86,112.32,80504.0,105.179,105.6112,105.1038,105.536,80504.0
2023-05-25 10:20:00,112.37,112.44,112.16,112.37,25097.0,105.583,105.6488,105.3857,105.583,25097.0
2023-05-25 10:25:00,112.38,112.75,112.38,112.67,26212.0,105.5924,105.94,105.5924,105.8649,26212.0
2023-05-25 10:30:00,112.66,112.66,112.17,112.2,28601.0,105.8555,105.8555,105.3951,105.4233,28601.0
2023-05-25 10:35:00,112.22,112.33,111.95,112.29,26646.0,105.4421,105.5454,105.1884,105.5078,26646.0
2023-05-25 10:40:00,112.31,112.53,112.3,112.41,21696.0,105.5266,105.7333,105.5172,105.6206,21696.0
2023-05-25 10:45:00,112.44,112.57,112.33,112.41,48117.0,105.6488,105.7709,105.5454,105.6206,48117.0
2023-05-25 10:50:00,112.42,112.62,112.3,112.59,19411.0,105.63,105.8179,105.5172,105.7897,19411.0
2023-05-25 10:55:00,112.61,112.81,112.51,112.6,22208.0,105.8085,105.9964,105.7145,105.7991,22208.0
2023-05-25 11:00:00,112.6,112.81,112.49,112.78,22595.0,105.7991,105.9964,105.6957,105.9682,22595.0
2023-05-25 11:05:00,112.79,112.85,112.59,112.64,21775.0,105.9776,106.034,105.7897,105.8367,21775.0
2023-05-25 11:10:00,112.64,112.87,112.32,112.36,43853.0,105.8367,106.0528,105.536,105.5736,43853.0
2023-05-25 11:15:00,112.35,112.54,112.17,112.3,31542.0,105.5642,105.7427,105.3951,105.5172,31542.0
2023-05-25 11:20:00,112.31,112.42,112.2,112.21,14555.0,105.5266,105.63,105.4233,105.4327,14555.0
2023-05-25 11:25:00,112.24,112.32,112.12,112.24,23663.0,105.4608,105.536,105.3481,105.4608,23663.0
2023-05-25 11:30:00,112.2,112.2,111.82,111.92,27197.0,105.4233,105.4233,105.0662,105.1602,27197.0
2023-05-25 11:35:00,111.89,111.89,111.68,111.69,35084.0,105.132,105.132,104.9347,104.9441,35084.0
2023-05-25 11:40:00,111.64,111.82,111.47,111.81,66278.0,104.8971,105.0662,104.7374,105.0568,66278.0
2023-05-25 11:45:00,111.83,111.96,111.57,111.59,46218.0,105.0756,105.1978,104.8313,104.8501,46218.0
2023-05-25 11:50:00,111.55,111.59,111.28,111.34,41962.0,104.8125,104.8501,104.5588,104.6152,41962.0
2023-05-25 11:55:00,111.33,111.91,111.27,111.78,35844.0,104.6058,105.1508,104.5494,105.0286,35844.0
2023-05-25 12:00:00,111.75,112.07,111.71,112.07,23671.0,105.0004,105.3011,104.9629,105.3011,23671.0
2023-05-25 12:05:00,112.03,112.17,111.9,112.14,30707.0,105.2635,105.3951,105.1414,105.3669,30707.0
2023-05-25 12:10:00,112.14,112.57,112.14,112.57,21381.0,105.3669,105.7709,105.3669,105.7709,21381.0
2023-05-25 12:15:00,112.56,112.75,112.55,112.72,28964.0,105.7615,105.94,105.7521,105.9119,28964.0
2023-05-25 12:20:00,112.71,112.86,112.63,112.69,21012.0,105.9025,106.0434,105.8273,105.8837,21012.0
2023-05-25 12:25:00,112.69,112.96,112.62,112.96,23454.0,105.8837,106.1374,105.8179,106.1374,23454.0
2023-05-25 12:30:00,112.97,113.31,112.94,113.27,27148.0,106.1468,106.4662,106.1186,106.4286,27148.0
2023-05-25 12:35:00,113.27,113.48,113.24,113.43,28956.0,106.4286,106.626,106.4004,106.579,28956.0
2023-05-25 12:40:00,113.43,113.54,113.37,113.49,26783.0,106.579,106.6823,106.5226,106.6353,26783.0
2023-05-25 12:45:00,113.5,113.75,113.44,113.72,36725.0,106.6447,106.8796,106.5884,106.8515,36725.0
2023-05-25 12:50:00,113.7,113.72,113.57,113.65,13497.0,106.8327,106.8515,106.7105,106.7857,13497.0
2023-05-25 12:55:00,113.63,113.68,113.42,113.48,20980.0,106.7669,106.8139,106.5696,106.626,20980.0
2023-05-25 13:00:00,113.46,113.49,113.27,113.3,19834.0,106.6072,106.6353,106.4286,106.4568,19834.0
2023-05-25 13:05:00,113.28,113.5,113.12,113.5,39067.0,106.438,106.6447,106.2877,106.6447,39067.0
2023-05-25 13:10:00,113.52,113.56,113.4,113.46,16870.0,106.6635,106.7011,106.5508,106.6072,16870.0
2023-05-25 13:15:00,113.46,113.72,113.45,113.58,33091.0,106.6072,106.8515,106.5978,106.7199,33091.0
2023-05-25 13:20:00,113.56,113.57,113.4,113.49,16643.0,106.7011,106.7105,106.5508,106.6353,16643.0
2023-05-25 13:25:00,113.48,113.76,113.48,113.61,32101.0,106.626,106.889,106.626,106.7481,32101.0
2023-05-25 13:30:00,113.61,113.7,113.49,113.57,25303.0,106.7481,106.8327,106.6353,106.7105,25303.0
2023-05-25 13:35:00,113.59,113.63,113.47,113.62,28747.0,106.7293,106.7669,106.6166,106.7575,28747.0
2023-05-25 13:40:00,113.6,113.74,113.56,113.67,29582.0,106.7387,106.8702,106.7011,106.8045,29582.0
2023-05-25 13:45:00,113.65,113.66,113.45,113.46,25757.0,106.7857,106.7951,106.5978,106.6072,25757.0
2023-05-25 13:50:00,113.48,113.49,113.2,113.23,15232.0,106.626,106.6353,106.3629,106.3911,15232.0
2023-05-25 13:55:00,113.22,113.46,113.21,113.43,19042.0,106.3817,106.6072,106.3723,106.579,19042.0
2023-05-25 14:00:00,113.44,113.86,113.41,113.48,21317.0,106.5884,106.983,106.5602,106.626,21317.0
2023-05-25 14:05:00,113.49,113.49,113.07,113.11,32729.0,106.6353,106.6353,106.2407,106.2783,32729.0
2023-05-25 14:10:00,113.11,113.11,112.78,112.91,63398.0,106.2783,106.2783,105.9682,106.0904,63398.0
2023-05-25 14:15:00,112.89,113.04,112.87,112.97,35896.0,106.0716,106.2125,106.0528,106.1468,35896.0
2023-05-25 14:20:00,112.97,113.27,112.96,113.27,22565.0,106.1468,106.4286,106.1374,106.4286,22565.0
2023-05-25 14:25:00,113.25,113.56,113.19,113.38,23478.0,106.4098,106.7011,106.3535,106.532,23478.0
2023-05-25 14:30:00,113.37,113.45,113.1,113.1,15550.0,106.5226,106.5978,106.2689,106.2689,15550.0
2023-05-25 14:35:00,113.1,113.15,112.98,113.08,16303.0,106.2689,106.3159,106.1562,106.2501,16303.0
2023-05-25 14:40:00,113.05,113.1,112.81,112.98,20876.0,106.2219,106.2689,105.9964,106.1562,20876.0
2023-05-25 14:45:00,112.97,113.26,112.97,113.12,27492.0,106.1468,106.4192,106.1468,106.2877,27492.0
2023-05-25 14:50:00,113.13,113.38,113.08,113.32,16430.0,106.2971,106.532,106.2501,106.4756,16430.0
2023-05-25 14:55:00,113.35,113.35,113.1,113.12,18549.0,106.5038,106.5038,106.2689,106.2877,18549.0
2023-05-25 15:00:00,113.13,113.24,113.06,113.17,22361.0,106.2971,106.4004,106.2313,106.3347,22361.0
2023-05-25 15:05:00,113.14,113.22,113.02,113.21,21160.0,106.3065,106.3817,106.1937,106.3723,21160.0
2023-05-25 15:10:00,113.21,113.27,113.0,113.06,22408.0,106.3723,106.4286,106.1749,106.2313,22408.0
2023-05-25 15:15:00,113.03,113.05,112.9,112.97,27254.0,106.2031,106.2219,106.081,106.1468,27254.0
2023-05-25 15:20:00,112.97,113.21,112.95,113.18,24108.0,106.1468,106.3723,106.128,106.3441,24108.0
2023-05-25 15:25:00,113.16,113.46,113.13,113.33,27833.0,106.3253,106.6072,106.2971,106.485,27833.0
2023-05-25 15:30:00,113.34,113.41,113.27,113.3,35924.0,106.4944,106.5602,106.4286,106.4568,35924.0
2023-05-25 15:35:00,113.3,113.41,113.22,113.36,38467.0,106.4568,106.5602,106.3817,106.5132,38467.0
2023-05-25 15:40:00,113.36,113.5,113.31,113.35,29922.0,106.5132,106.6447,106.4662,106.5038,29922.0
2023-05-25 15:45:00,113.33,113.56,113.33,113.36,44720.0,106.485,106.7011,106.485,106.5132,44720.0
2023-05-25 15:50:00,113.37,113.5,113.23,113.32,71287.0,106.5226,106.6447,106.3911,106.4756,71287.0
2023-05-25 15:55:00,113.32,113.41,113.13,113.18,190860.0,106.4756,106.5602,106.2971,106.3441,190860.0
2023-05-26 09:30:00,114.26,114.66,113.56,114.6,57523.0,107.3588,107.7347,106.7011,107.6783,57523.0
2023-05-26 09:35:00,114.49,114.75,114.13,114.26,30183.0,107.5749,107.8192,107.2367,107.3588,30183.0
2023-05-26 09:40:00,114.34,114.61,113.69,113.72,24093.0,107.434,107.6877,106.8233,106.8515,24093.0
2023-05-26 09:45:00,113.79,114.13,113.43,113.54,39288.0,106.9172,107.2367,106.579,106.6823,39288.0
2023-05-26 09:50:00,113.55,113.55,113.03,113.19,43396.0,106.6917,106.6917,106.2031,106.3535,43396.0
2023-05-26 09:55:00,113.13,113.38,112.85,113.3,42539.0,106.2971,106.532,106.034,106.4568,42539.0
2023-05-26 10:00:00,113.35,113.47,113.15,113.39,13713.0,106.5038,106.6166,106.3159,106.5414,13713.0
2023-05-26 10:05:00,113.42,113.92,113.42,113.9,24256.0,106.5696,107.0394,106.5696,107.0206,24256.0
2023-05-26 10:10:00,113.96,114.02,113.38,113.41,12222.0,107.077,107.1333,106.532,106.5602,12222.0
2023-05-26 10:15:00,113.51,114.07,113.5,114.02,21796.0,106.6541,107.1803,106.6447,107.1333,21796.0
2023-05-26 10:20:00,114.11,114.24,113.96,114.23,15373.0,107.2179,107.34,107.077,107.3307,15373.0
2023-05-26 10:25:00,114.25,114.36,114.15,114.31,12674.0,107.3494,107.4528,107.2555,107.4058,12674.0
2023-05-26 10:30:00,114.3,114.38,114.08,114.19,15438.0,107.3964,107.4716,107.1897,107.2931,15438.0
2023-05-26 10:35:00,114.16,114.16,113.83,113.96,27833.0,107.2649,107.2649,106.9548,107.077,27833.0
2023-05-26 10:40:00,113.99,114.02,113.47,113.5,23260.0,107.1051,107.1333,106.6166,106.6447,23260.0
2023-05-26 10:45:00,113.57,113.71,113.36,113.7,18406.0,106.7105,106.8421,106.5132,106.8327,18406.0
2023-05-26 10:50:00,113.74,113.76,113.19,113.46,10474.0,106.8702,106.889,106.3535,106.6072,10474.0
2023-05-26 10:55:00,113.52,113.57,112.95,113.0,16726.0,106.6635,106.7105,106.128,106.1749,16726.0
2023-05-26 11:00:00,112.99,113.21,112.88,112.95,15953.0,106.1655,106.3723,106.0622,106.128,15953.0
2023-05-26 11:05:00,112.9,113.13,112.67,113.08,15647.0,106.081,106.2971,105.8649,106.2501,15647.0
2023-05-26 11:10:00,113.02,113.02,112.76,112.96,10904.0,106.1937,106.1937,105.9494,106.1374,10904.0
2023-05-26 11:15:00,112.92,113.16,112.88,113.01,23974.0,106.0998,106.3253,106.0622,106.1843,23974.0
2023-05-26 11:20:00,113.02,113.08,112.81,112.94,16221.0,106.1937,106.2501,105.9964,106.1186,16221.0
2023-05-26 11:25:00,112.97,113.15,112.77,112.79,15089.0,106.1468,106.3159,105.9588,105.9776,15089.0
2023-05-26 11:30:00,112.75,112.84,112.68,112.74,16034.0,105.94,106.0246,105.8743,105.9306,16034.0
2023-05-26 11:35:00,112.8,113.06,112.8,113.05,10861.0,105.987,106.2313,105.987,106.2219,10861.0
2023-05-26 11:40:00,113.05,113.13,112.93,112.93,10356.0,106.2219,106.2971,106.1092,106.1092,10356.0
2023-05-26 11:45:00,112.9,113.03,112.82,112.96,12535.0,106.081,106.2031,106.0058,106.1374,12535.0
2023-05-26 11:50:00,112.98,113.24,112.97,113.2,14635.0,106.1562,106.4004,106.1468,106.3629,14635.0
2023-05-26 11:55:00,113.17,113.35,113.07,113.34,12625.0,106.3347,106.5038,106.2407,106.4944,12625.0
2023-05-26 12:00:00,113.33,113.48,113.31,113.47,13565.0,106.485,106.626,106.4662,106.6166,13565.0
2023-05-26 12:05:00,113.48,113.62,113.41,113.55,13133.0,106.626,106.7575,106.5602,106.6917,13133.0
2023-05-26 12:10:00,113.58,113.64,113.32,113.36,30657.0,106.7199,106.7763,106.4756,106.5132,30657.0
2023-05-26 12:15:00,113.35,113.47,113.32,113.47,12170.0,106.5038,106.6166,106.4756,106.6166,12170.0
2023-05-26 12:20:00,113.48,113.57,113.44,113.56,14654.0,106.626,106.7105,106.5884,106.7011,14654.0
2023-05-26 12:25:00,113.54,113.84,113.54,113.77,16602.0,106.6823,106.9642,106.6823,106.8984,16602.0
2023-05-26 12:30:00,113.78,113.87,113.67,113.72,15040.0,106.9078,106.9924,106.8045,106.8515,15040.0
2023-05-26 12:35:00,113.73,113.77,113.56,113.59,11587.0,106.8609,106.8984,106.7011,106.7293,11587.0
2023-05-26 12:40:00,113.59,113.7,113.58,113.64,8948.0,106.7293,106.8327,106.7199,106.7763,8948.0
2023-05-26 12:45:00,113.67,113.67,113.34,113.43,17611.0,106.8045,106.8045,106.4944,106.579,17611.0
2023-05-26 12:50:00,113.43,113.51,113.36,113.4,14436.0,106.579,106.6541,106.5132,106.5508,14436.0
2023-05-26 12:55:00,113.42,113.54,113.32,113.38,12960.0,106.5696,106.6823,106.4756,106.532,12960.0
2023-05-26 13:00:00,113.39,113.59,113.37,113.53,16552.0,106.5414,106.7293,106.5226,106.6729,16552.0
2023-05-26 13:05:00,113.56,113.64,113.53,113.53,18351.0,106.7011,106.7763,106.6729,106.6729,18351.0
2023-05-26 13:10:00,113.53,113.56,113.28,113.3,11129.0,106.6729,106.7011,106.438,106.4568,11129.0
2023-05-26 13:15:00,113.29,113.33,113.14,113.23,16424.0,106.4474,106.485,106.3065,106.3911,16424.0
2023-05-26 13:20:00,113.25,113.38,113.24,113.32,12464.0,106.4098,106.532,106.4004,106.4756,12464.0
2023-05-26 13:25:00,113.32,113.33,113.18,113.23,13578.0,106.4756,106.485,106.3441,106.3911,13578.0
2023-05-26 13:30:00,113.26,113.37,113.21,113.37,10433.0,106.4192,106.5226,106.3723,106.5226,10433.0
2023-05-26 13:35:00,113.39,113.43,113.2,113.31,12294.0,106.5414,106.579,106.3629,106.4662,12294.0
2023-05-26 13:40:00,113.31,113.32,113.09,113.12,17852.0,106.4662,106.4756,106.2595,106.2877,17852.0
2023-05-26 13:45:00,113.13,113.19,113.1,113.14,11949.0,106.2971,106.3535,106.2689,106.3065,11949.0
2023-05-26 13:50:00,113.16,113.29,113.16,113.29,11338.0,106.3253,106.4474,106.3253,106.4474,11338.0
2023-05-26 13:55:00,113.28,113.48,113.23,113.48,13787.0,106.438,106.626,106.3911,106.626,13787.0
2023-05-26 14:00:00,113.48,113.56,113.44,113.55,39134.0,106.626,106.7011,106.5884,106.6917,39134.0
2023-05-26 14:05:00,113.54,113.54,113.29,113.36,22539.0,106.6823,106.6823,106.4474,106.5132,22539.0
2023-05-26 14:10:00,113.41,113.68,113.4,113.66,23489.0,106.5602,106.8139,106.5508,106.7951,23489.0
2023-05-26 14:15:00,113.68,113.94,113.68,113.86,25922.0,106.8139,107.0582,106.8139,106.983,25922.0
2023-05-26 14:20:00,113.86,113.88,113.72,113.78,17253.0,106.983,107.0018,106.8515,106.9078,17253.0
2023-05-26 14:25:00,113.79,113.98,113.76,113.98,22930.0,106.9172,107.0958,106.889,107.0958,22930.0
2023-05-26 14:30:00,113.97,114.07,113.91,113.91,35885.0,107.0864,107.1803,107.03,107.03,35885.0
2023-05-26 14:35:00,113.91,114.06,113.91,114.02,17940.0,107.03,107.1709,107.03,107.1333,17940.0
2023-05-26 14:40:00,114.02,114.06,113.89,113.91,22029.0,107.1333,107.1709,107.0112,107.03,22029.0
2023-05-26 14:45:00,113.91,114.06,113.89,114.05,16481.0,107.03,107.1709,107.0112,107.1615,16481.0
2023-05-26 14:50:00,114.08,114.13,113.99,114.04,22721.0,107.1897,107.2367,107.1051,107.1521,22721.0
2023-05-26 14:55:00,114.03,114.05,113.87,113.94,14507.0,107.1427,107.1615,106.9924,107.0582,14507.0
2023-05-26 15:00:00,113.96,114.16,113.95,113.99,18975.0,107.077,107.2649,107.0676,107.1051,18975.0
2023-05-26 15:05:00,113.96,113.99,113.83,113.93,13950.0,107.077,107.1051,106.9548,107.0488,13950.0
2023-05-26 15:10:00,113.96,114.04,113.81,114.04,16347.0,107.077,107.1521,106.936,107.1521,16347.0
2023-05-26 15:15:00,114.08,114.16,114.01,114.1,21529.0,107.1897,107.2649,107.1239,107.2085,21529.0
2023-05-26 15:20:00,114.09,114.13,113.99,114.0,36463.0,107.1991,107.2367,107.1051,107.1145,36463.0
2023-05-26 15:25:00,114.0,114.05,113.75,113.75,40368.0,107.1145,107.1615,106.8796,106.8796,40368.0
2023-05-26 15:30:00,113.75,113.8,113.62,113.72,39527.0,106.8796,106.9266,106.7575,106.8515,39527.0
2023-05-26 15:35:00,113.73,113.84,113.67,113.76,23112.0,106.8609,106.9642,106.8045,106.889,23112.0
2023-05-26 15:40:00,113.77,113.9,113.73,113.79,29751.0,106.8984,107.0206,106.8609,106.9172,29751.0
2023-05-26 15:45:00,113.78,113.96,113.77,113.91,43922.0,106.9078,107.077,106.8984,107.03,43922.0
2023-05-26 15:50:00,113.89,114.04,113.77,114.02,67273.0,107.0112,107.1521,106.8984,107.1333,67273.0
2023-05-26 15:55:00,114.0,114.14,113.79,113.82,181574.0,107.1145,107.2461,106.9172,106.9454,181574.0
2023-05-30 09:30:00,111.78,112.05,111.08,111.27,76074.0,105.0286,105.2823,104.3709,104.5494,76074.0
2023-05-30 09:35:00,111.41,111.73,110.94,111.02,27685.0,104.681,104.9816,104.2394,104.3145,27685.0
2023-05-30 09:40:00,111.01,111.02,110.25,110.38,68554.0,104.3051,104.3145,103.591,103.7132,68554.0
2023-05-30 09:45:00,110.31,110.82,110.29,110.73,31556.0,103.6474,104.1266,103.6286,104.042,31556.0
2023-05-30 09:50:00,110.77,111.33,110.57,111.0,35706.0,104.0796,104.6058,103.8917,104.2957,35706.0
2023-05-30 09:55:00,111.05,111.11,110.58,110.95,34752.0,104.3427,104.3991,103.9011,104.2488,34752.0
2023-05-30 10:00:00,110.94,111.08,110.71,110.89,35152.0,104.2394,104.3709,104.0233,104.1924,35152.0
2023-05-30 10:05:00,110.87,111.22,110.74,111.22,30501.0,104.1736,104.5025,104.0514,104.5025,30501.0
2023-05-30 10:10:00,111.22,111.33,111.01,111.26,43363.0,104.5025,104.6058,104.3051,104.54,43363.0
2023-05-30 10:15:00,111.3,112.35,111.3,112.34,60849.0,104.5776,105.5642,104.5776,105.5548,60849.0
2023-05-30 10:20:00,112.41,112.48,111.72,111.98,67254.0,105.6206,105.6863,104.9723,105.2165,67254.0
2023-05-30 10:25:00,111.99,112.04,111.39,111.44,20867.0,105.2259,105.2729,104.6622,104.7092,20867.0
2023-05-30 10:30:00,111.45,111.74,111.21,111.4,26783.0,104.7186,104.991,104.4931,104.6716,26783.0
2023-05-30 10:35:00,111.49,111.6,111.41,111.51,8722.0,104.7561,104.8595,104.681,104.7749,8722.0
2023-05-30 10:40:00,111.48,111.76,111.46,111.46,16398.0,104.7467,105.0098,104.728,104.728,16398.0
2023-05-30 10:45:00,111.45,111.49,111.09,111.26,17785.0,104.7186,104.7561,104.3803,104.54,17785.0
2023-05-30 10:50:00,111.22,111.41,111.21,111.21,18767.0,104.5025,104.681,104.4931,104.4931,18767.0
2023-05-30 10:55:00,111.27,111.33,111.07,111.2,15302.0,104.5494,104.6058,104.3615,104.4837,15302.0
2023-05-30 11:00:00,111.14,111.46,111.14,111.43,10423.0,104.4273,104.728,104.4273,104.6998,10423.0
2023-05-30 11:05:00,111.41,111.7,111.41,111.49,27838.0,104.681,104.9535,104.681,104.7561,27838.0
2023-05-30 11:10:00,111.47,111.53,111.21,111.38,25344.0,104.7374,104.7937,104.4931,104.6528,25344.0
2023-05-30 11:15:00,111.35,111.47,111.18,111.29,36810.0,104.6246,104.7374,104.4649,104.5682,36810.0
2023-05-30 11:20:00,111.23,111.47,111.18,111.47,18700.0,104.5118,104.7374,104.4649,104.7374,18700.0
2023-05-30 11:25:00,111.4,111.59,111.39,111.59,12791.0,104.6716,104.8501,104.6622,104.8501,12791.0
2023-05-30 11:30:00,111.6,111.92,111.6,111.86,17478.0,104.8595,105.1602,104.8595,105.1038,17478.0
2023-05-30 11:35:00,111.89,112.01,111.71,111.71,14517.0,105.132,105.2447,104.9629,104.9629,14517.0
2023-05-30 11:40:00,111.73,111.84,111.62,111.67,16288.0,104.9816,105.085,104.8783,104.9253,16288.0
2023-05-30 11:45:00,111.63,111.8,111.56,111.58,9402.0,104.8877,105.0474,104.8219,104.8407,9402.0
2023-05-30 11:50:00,111.56,111.56,111.31,111.44,22470.0,104.8219,104.8219,104.587,104.7092,22470.0
2023-05-30 11:55:00,111.48,111.6,111.42,111.53,20825.0,104.7467,104.8595,104.6904,104.7937,20825.0
2023-05-30 12:00:00,111.54,111.62,111.47,111.51,15279.0,104.8031,104.8783,104.7374,104.7749,15279.0
2023-05-30 12:05:00,111.52,111.53,111.35,111.44,17522.0,104.7843,104.7937,104.6246,104.7092,17522.0
2023-05-30 12:10:00,111.43,111.71,111.43,111.57,26452.0,104.6998,104.9629,104.6998,104.8313,26452.0
2023-05-30 12:15:00,111.6,111.83,111.36,111.74,45883.0,104.8595,105.0756,104.634,104.991,45883.0
2023-05-30 12:20:00,111.72,111.8,111.68,111.71,12540.0,104.9723,105.0474,104.9347,104.9629,12540.0
2023-05-30 12:25:00,111.71,111.81,111.62,111.81,15349.0,104.9629,105.0568,104.8783,105.0568,15349.0
2023-05-30 12:30:00,111.82,111.93,111.78,111.9,20373.0,105.0662,105.1696,105.0286,105.1414,20373.0
2023-05-30 12:35:00,111.88,112.04,111.74,111.74,18617.0,105.1226,105.2729,104.991,104.991,18617.0
2023-05-30 12:40:00,111.75,111.77,111.41,111.41,20755.0,105.0004,105.0192,104.681,104.681,20755.0
2023-05-30 12:45:00,111.41,111.5,111.34,111.5,18088.0,104.681,104.7655,104.6152,104.7655,18088.0
2023-05-30 12:50:00,111.49,111.6,111.3,111.59,18323.0,104.7561,104.8595,104.5776,104.8501,18323.0
2023-05-30 12:55:00,111.55,111.55,111.37,111.4,11018.0,104.8125,104.8125,104.6434,104.6716,11018.0
2023-05-30 13:00:00,111.43,111.62,111.41,111.44,38466.0,104.6998,104.8783,104.681,104.7092,38466.0
2023-05-30 13:05:00,111.45,111.55,111.42,111.5,18961.0,104.7186,104.8125,104.6904,104.7655,18961.0
2023-05-30 13:10:00,111.53,111.53,111.15,111.16,18500.0,104.7937,104.7937,104.4367,104.4461,18500.0
2023-05-30 13:15:00,111.15,111.53,111.14,111.48,19517.0,104.4367,104.7937,104.4273,104.7467,19517.0
2023-05-30 13:20:00,111.49,111.54,111.22,111.25,15648.0,104.7561,104.8031,104.5025,104.5306,15648.0
2023-05-30 13:25:00,111.25,111.25,110.93,110.95,21157.0,104.5306,104.5306,104.23,104.2488,21157.0
2023-05-30 13:30:00,110.89,111.1,110.82,111.06,22248.0,104.1924,104.3897,104.1266,104.3521,22248.0
2023-05-30 13:35:00,111.06,111.09,110.75,110.76,20761.0,104.3521,104.3803,104.0608,104.0702,20761.0
2023-05-30 13:40:00,110.75,110.99,110.75,110.84,21256.0,104.0608,104.2863,104.0608,104.1454,21256.0
2023-05-30 13:45:00,110.88,111.05,110.86,110.98,23826.0,104.183,104.3427,104.1642,104.2769,23826.0
2023-05-30 13:50:00,110.95,110.95,110.72,110.82,13487.0,104.2488,104.2488,104.0327,104.1266,13487.0
2023-05-30 13:55:00,110.84,110.89,110.6,110.64,26237.0,104.1454,104.1924,103.9199,103.9575,26237.0
2023-05-30 14:00:00,110.62,110.64,110.43,110.54,25742.0,103.9387,103.9575,103.7602,103.8635,25742.0
2023-05-30 14:05:00,110.57,110.64,110.47,110.64,20041.0,103.8917,103.9575,103.7978,103.9575,20041.0
2023-05-30 14:10:00,110.63,110.88,110.59,110.84,16728.0,103.9481,104.183,103.9105,104.1454,16728.0
2023-05-30 14:15:00,110.83,110.99,110.62,110.63,71899.0,104.136,104.2863,103.9387,103.9481,71899.0
2023-05-30 14:20:00,110.64,110.82,110.53,110.79,58932.0,103.9575,104.1266,103.8541,104.0984,58932.0
2023-05-30 14:25:00,110.79,110.93,110.78,110.87,14792.0,104.0984,104.23,104.089,104.1736,14792.0
2023-05-30 14:30:00,110.89,111.07,110.87,110.98,24246.0,104.1924,104.3615,104.1736,104.2769,24246.0
2023-05-30 14:35:00,110.98,111.09,110.88,111.05,18508.0,104.2769,104.3803,104.183,104.3427,18508.0
2023-05-30 14:40:00,111.1,111.19,110.99,111.19,18856.0,104.3897,104.4743,104.2863,104.4743,18856.0
2023-05-30 14:45:00,111.19,111.3,111.19,111.26,38757.0,104.4743,104.5776,104.4743,104.54,38757.0
2023-05-30 14:50:00,111.28,111.28,110.97,111.13,24579.0,104.5588,104.5588,104.2676,104.4179,24579.0
2023-05-30 14:55:00,111.18,111.18,110.78,110.81,19516.0,104.4649,104.4649,104.089,104.1172,19516.0
2023-05-30 15:00:00,110.78,110.91,110.7,110.81,15863.0,104.089,104.2112,104.0139,104.1172,15863.0
2023-05-30 15:05:00,110.84,110.92,110.74,110.78,19286.0,104.1454,104.2206,104.0514,104.089,19286.0
2023-05-30 15:10:00,110.74,110.99,110.74,110.99,16914.0,104.0514,104.2863,104.0514,104.2863,16914.0
2023-05-30 15:15:00,110.97,111.25,110.96,111.22,16929.0,104.2676,104.5306,104.2582,104.5025,16929.0
2023-05-30 15:20:00,111.22,111.34,111.19,111.28,20029.0,104.5025,104.6152,104.4743,104.5588,20029.0
2023-05-30 15:25:00,111.31,111.34,111.23,111.26,11826.0,104.587,104.6152,104.5118,104.54,11826.0
2023-05-30 15:30:00,111.29,111.35,111.24,111.34,17601.0,104.5682,104.6246,104.5212,104.6152,17601.0
2023-05-30 15:35:00,111.34,111.57,111.33,111.52,36898.0,104.6152,104.8313,104.6058,104.7843,36898.0
2023-05-30 15:40:00,111.52,111.52,111.31,111.32,25178.0,104.7843,104.7843,104.587,104.5964,25178.0
2023-05-30 15:45:00,111.3,111.67,111.3,111.59,52600.0,104.5776,104.9253,104.5776,104.8501,52600.0
2023-05-30 15:50:00,111.62,111.77,111.55,111.61,56322.0,104.8783,105.0192,104.8125,104.8689,56322.0
2023-05-30 15:55:00,111.62,111.74,111.51,111.63,116052.0,104.8783,104.991,104.7749,104.8877,116052.0
2023-05-31 09:30:00,109.41,109.99,108.77,109.05,114923.0,102.8018,103.3467,102.2004,102.4635,114923.0
2023-05-31 09:35:00,108.99,109.71,108.99,109.18,38136.0,102.4071,103.0837,102.4071,102.5857,38136.0
2023-05-31 09:40:00,109.04,109.11,108.51,108.72,56633.0,102.4541,102.5199,101.9561,102.1534,56633.0
2023-05-31 09:45:00,108.72,108.77,107.11,107.19,143538.0,102.1534,102.2004,100.6407,100.7159,143538.0
2023-05-31 09:50:00,107.19,107.93,106.78,107.74,89438.0,100.7159,101.4112,100.3306,101.2326,89438.0
2023-05-31 09:55:00,107.67,108.08,107.54,107.91,30545.0,101.1669,101.5521,101.0447,101.3924,30545.0
2023-05-31 10:00:00,108.0,108.29,107.8,108.18,65795.0,101.4769,101.7494,101.289,101.6461,65795.0
2023-05-31 10:05:00,108.19,108.27,107.6,107.86,80769.0,101.6555,101.7306,101.1011,101.3454,80769.0
2023-05-31 10:10:00,107.85,108.27,107.8,108.25,44636.0,101.336,101.7306,101.289,101.7118,44636.0
2023-05-31 10:15:00,108.25,108.25,107.66,107.82,48629.0,101.7118,101.7118,101.1575,101.3078,48629.0
2023-05-31 10:20:00,107.78,107.99,107.31,107.34,36413.0,101.2702,101.4675,100.8286,100.8568,36413.0
2023-05-31 10:25:00,107.32,107.53,107.11,107.29,37959.0,100.838,101.0353,100.6407,100.8098,37959.0
2023-05-31 10:30:00,107.3,107.68,107.22,107.64,43321.0,100.8192,101.1763,100.744,101.1387,43321.0
2023-05-31 10:35:00,107.66,108.21,107.54,108.16,40749.0,101.1575,101.6743,101.0447,101.6273,40749.0
2023-05-31 10:40:00,108.17,108.44,107.87,108.05,43992.0,101.6367,101.8904,101.3548,101.5239,43992.0
2023-05-31 10:45:00,108.16,108.43,107.82,107.92,26508.0,101.6273,101.881,101.3078,101.4018,26508.0
2023-05-31 10:50:00,107.9,107.98,107.62,107.84,25789.0,101.383,101.4581,101.1199,101.3266,25789.0
2023-05-31 10:55:00,107.86,107.96,107.58,107.61,31082.0,101.3454,101.4394,101.0823,101.1105,31082.0
2023-05-31 11:00:00,107.63,108.07,107.59,108.04,26489.0,101.1293,101.5427,101.0917,101.5145,26489.0
2023-05-31 11:05:00,107.96,108.13,107.69,107.73,24638.0,101.4394,101.5991,101.1857,101.2232,24638.0
2023-05-31 11:10:00,107.72,107.78,107.39,107.47,52210.0,101.2138,101.2702,100.9038,100.9789,52210.0
2023-05-31 11:15:00,107.48,107.72,107.47,107.48,22416.0,100.9883,101.2138,100.9789,100.9883,22416.0
2023-05-31 11:20:00,107.53,107.69,107.2,107.27,17637.0,101.0353,101.1857,100.7253,100.791,17637.0
2023-05-31 11:25:00,107.26,107.51,107.13,107.16,30740.0,100.7816,101.0165,100.6595,100.6877,30740.0
2023-05-31 11:30:00,107.2,107.48,107.17,107.45,35446.0,100.7253,100.9883,100.6971,100.9602,35446.0
2023-05-31 11:35:00,107.43,107.48,107.25,107.33,27067.0,100.9414,100.9883,100.7722,100.8474,27067.0
2023-05-31 11:40:00,107.33,107.33,107.02,107.09,31470.0,100.8474,100.8474,100.5561,100.6219,31470.0
2023-05-31 11:45:00,107.1,107.22,106.98,107.09,42621.0,100.6313,100.744,100.5185,100.6219,42621.0
2023-05-31 11:50:00,107.12,107.23,106.8,107.19,28037.0,100.6501,100.7534,100.3494,100.7159,28037.0
2023-05-31 11:55:00,107.22,107.3,107.05,107.15,29164.0,100.744,100.8192,100.5843,100.6783,29164.0
2023-05-31 12:00:00,107.17,107.5,107.14,107.26,33297.0,100.6971,101.0071,100.6689,100.7816,33297.0
2023-05-31 12:05:00,107.27,107.38,107.18,107.29,24175.0,100.791,100.8944,100.7065,100.8098,24175.0
2023-05-31 12:10:00,107.3,107.63,107.29,107.63,26041.0,100.8192,101.1293,100.8098,101.1293,26041.0
2023-05-31 12:15:00,107.64,107.69,107.45,107.48,29705.0,101.1387,101.1857,100.9602,100.9883,29705.0
2023-05-31 12:20:00,107.45,107.58,107.37,107.56,17720.0,100.9602,101.0823,100.885,101.0635,17720.0
2023-05-31 12:25:00,107.53,107.61,107.36,107.5,26616.0,101.0353,101.1105,100.8756,101.0071,26616.0
2023-05-31 12:30:00,107.52,107.64,107.25,107.52,21251.0,101.0259,101.1387,100.7722,101.0259,21251.0
2023-05-31 12:35:00,107.53,107.54,107.28,107.34,16910.0,101.0353,101.0447,100.8004,100.8568,16910.0
2023-05-31 12:40:00,107.33,107.65,107.19,107.6,24852.0,100.8474,101.1481,100.7159,101.1011,24852.0
2023-05-31 12:45:00,107.63,107.66,107.42,107.54,28874.0,101.1293,101.1575,100.932,101.0447,28874.0
2023-05-31 12:50:00,107.53,107.56,107.22,107.3,37494.0,101.0353,101.0635,100.744,100.8192,37494.0
2023-05-31 12:55:00,107.29,107.3,107.03,107.25,27979.0,100.8098,100.8192,100.5655,100.7722,27979.0
2023-05-31 13:00:00,107.23,107.31,107.08,107.2,24255.0,100.7534,100.8286,100.6125,100.7253,24255.0
2023-05-31 13:05:00,107.18,107.41,107.14,107.34,20170.0,100.7065,100.9226,100.6689,100.8568,20170.0
2023-05-31 13:10:00,107.34,107.51,107.11,107.32,78189.0,100.8568,101.0165,100.6407,100.838,78189.0
2023-05-31 13:15:00,107.33,107.47,107.29,107.34,23717.0,100.8474,100.9789,100.8098,100.8568,23717.0
2023-05-31 13:20:00,107.34,107.44,107.2,107.36,18397.0,100.8568,100.9508,100.7253,100.8756,18397.0
2023-05-31 13:25:00,107.36,107.4,107.2,107.36,22138.0,100.8756,100.9132,100.7253,100.8756,22138.0
2023-05-31 13:30:00,107.32,107.45,107.3,107.45,15519.0,100.838,100.9602,100.8192,100.9602,15519.0
2023-05-31 13:35:00,107.45,107.75,107.28,107.75,62913.0,100.9602,101.242,100.8004,101.242,62913.0
2023-05-31 13:40:00,107.72,107.95,107.67,107.67,36207.0,101.2138,101.43,101.1669,101.1669,36207.0
2023-05-31 13:45:00,107.67,107.68,107.42,107.42,17254.0,101.1669,101.1763,100.932,100.932,17254.0
2023-05-31 13:50:00,107.45,107.61,107.37,107.53,18048.0,100.9602,101.1105,100.885,101.0353,18048.0
2023-05-31 13:55:00,107.53,107.71,107.51,107.64,18470.0,101.0353,101.2045,101.0165,101.1387,18470.0
2023-05-31 14:00:00,107.6,107.68,107.51,107.6,23724.0,101.1011,101.1763,101.0165,101.1011,23724.0
2023-05-31 14:05:00,107.6,107.73,107.3,107.31,25900.0,101.1011,101.2232,100.8192,100.8286,25900.0
2023-05-31 14:10:00,107.27,107.4,107.2,107.34,36420.0,100.791,100.9132,100.7253,100.8568,36420.0
2023-05-31 14:15:00,107.33,107.38,107.1,107.19,25119.0,100.8474,100.8944,100.6313,100.7159,25119.0
2023-05-31 14:20:00,107.21,107.34,107.15,107.33,34096.0,100.7347,100.8568,100.6783,100.8474,34096.0
2023-05-31 14:25:00,107.34,107.36,107.18,107.25,37401.0,100.8568,100.8756,100.7065,100.7722,37401.0
2023-05-31 14:30:00,107.24,107.35,107.18,107.32,31212.0,100.7628,100.8662,100.7065,100.838,31212.0
2023-05-31 14:35:00,107.33,107.62,107.24,107.62,32591.0,100.8474,101.1199,100.7628,101.1199,32591.0
2023-05-31 14:40:00,107.64,107.71,107.41,107.52,34956.0,101.1387,101.2045,100.9226,101.0259,34956.0
2023-05-31 14:45:00,107.47,107.66,107.34,107.42,27911.0,100.9789,101.1575,100.8568,100.932,27911.0
2023-05-31 14:50:00,107.43,107.44,107.03,107.07,42713.0,100.9414,100.9508,100.5655,100.6031,42713.0
2023-05-31 14:55:00,107.06,107.27,106.83,107.25,60156.0,100.5937,100.791,100.3776,100.7722,60156.0
2023-05-31 15:00:00,107.26,107.33,107.14,107.25,33658.0,100.7816,100.8474,100.6689,100.7722,33658.0
2023-05-31 15:05:00,107.29,107.4,107.1,107.27,36049.0,100.8098,100.9132,100.6313,100.791,36049.0
2023-05-31 15:10:00,107.27,107.28,107.14,107.26,42577.0,100.791,100.8004,100.6689,100.7816,42577.0
2023-05-31 15:15:00,107.26,107.31,107.09,107.27,27971.0,100.7816,100.8286,100.6219,100.791,27971.0
2023-05-31 15:20:00,107.25,107.48,107.17,107.37,42400.0,100.7722,100.9883,100.6971,100.885,42400.0
2023-05-31 15:25:00,107.35,107.37,107.21,107.34,43679.0,100.8662,100.885,100.7347,100.8568,43679.0
2023-05-31 15:30:00,107.33,107.38,107.21,107.31,54528.0,100.8474,100.8944,100.7347,100.8286,54528.0
2023-05-31 15:35:00,107.33,107.35,107.12,107.24,58774.0,100.8474,100.8662,100.6501,100.7628,58774.0
2023-05-31 15:40:00,107.26,107.37,107.16,107.32,63745.0,100.7816,100.885,100.6877,100.838,63745.0
2023-05-31 15:45:00,107.32,107.32,107.0,107.04,103711.0,100.838,100.838,100.5373,100.5749,103711.0
2023-05-31 15:50:00,107.04,107.14,106.8,106.87,172445.0,100.5749,100.6689,100.3494,100.4152,172445.0
2023-05-31 15:55:00,106.88,107.11,106.86,106.99,407240.0,100.4246,100.6407,100.4058,100.5279,407240.0
2023-06-01 09:30:00,107.18,107.48,106.43,106.83,99222.0,100.7065,100.9883,100.0018,100.3776,99222.0
2023-06-01 09:35:00,106.8,107.99,106.67,107.9,43336.0,100.3494,101.4675,100.2273,101.383,43336.0
2023-06-01 09:40:00,107.84,107.93,107.05,107.39,37130.0,101.3266,101.4112,100.5843,100.9038,37130.0
2023-06-01 09:45:00,107.39,107.53,106.7,106.74,47245.0,100.9038,101.0353,100.2555,100.293,47245.0
2023-06-01 09:50:00,106.83,106.87,105.88,106.14,66350.0,100.3776,100.4152,99.485,99.7293,66350.0
2023-06-01 09:55:00,106.07,106.57,105.88,106.09,59923.0,99.6635,100.1333,99.485,99.6823,59923.0
2023-06-01 10:00:00,106.19,106.72,106.19,106.49,61775.0,99.7763,100.2742,99.7763,100.0581,61775.0
2023-06-01 10:05:00,106.49,106.79,106.08,106.08,50244.0,100.0581,100.34,99.6729,99.6729,50244.0
2023-06-01 10:10:00,106.01,106.42,105.98,106.25,33323.0,99.6071,99.9924,99.5789,99.8326,33323.0
2023-06-01 10:15:00,106.2,106.51,105.81,106.06,67368.0,99.7857,100.0769,99.4192,99.6541,67368.0
2023-06-01 10:20:00,106.09,106.33,105.95,106.09,48732.0,99.6823,99.9078,99.5508,99.6823,48732.0
2023-06-01 10:25:00,106.09,106.09,105.74,105.74,31420.0,99.6823,99.6823,99.3534,99.3534,31420.0
2023-06-01 10:30:00,105.72,106.27,105.66,106.22,45659.0,99.3346,99.8514,99.2783,99.8044,45659.0
2023-06-01 10:35:00,106.17,106.54,106.13,106.52,72008.0,99.7575,100.1051,99.7199,100.0863,72008.0
2023-06-01 10:40:00,106.49,106.71,106.42,106.47,40308.0,100.0581,100.2649,99.9924,100.0393,40308.0
2023-06-01 10:45:00,106.49,106.71,106.34,106.59,35498.0,100.0581,100.2649,99.9172,100.1521,35498.0
2023-06-01 10:50:00,106.6,107.24,106.56,107.24,26332.0,100.1615,100.7628,100.1239,100.7628,26332.0
2023-06-01 10:55:00,107.21,107.42,107.09,107.22,26186.0,100.7347,100.932,100.6219,100.744,26186.0
2023-06-01 11:00:00,107.22,107.29,106.84,107.14,74507.0,100.744,100.8098,100.387,100.6689,74507.0
2023-06-01 11:05:00,107.14,107.4,107.06,107.27,25876.0,100.6689,100.9132,100.5937,100.791,25876.0
2023-06-01 11:10:00,107.24,107.4,107.14,107.31,24917.0,100.7628,100.9132,100.6689,100.8286,24917.0
2023-06-01 11:15:00,107.34,107.47,107.12,107.29,33980.0,100.8568,100.9789,100.6501,100.8098,33980.0
2023-06-01 11:20:00,107.29,107.78,107.23,107.76,33825.0,100.8098,101.2702,100.7534,101.2514,33825.0
2023-06-01 11:25:00,107.76,107.9,107.63,107.81,33063.0,101.2514,101.383,101.1293,101.2984,33063.0
2023-06-01 11:30:00,107.85,107.93,107.21,107.22,23478.0,101.336,101.4112,100.7347,100.744,23478.0
2023-06-01 11:35:00,107.23,107.54,107.17,107.42,37113.0,100.7534,101.0447,100.6971,100.932,37113.0
2023-06-01 11:40:00,107.38,107.47,107.25,107.3,26704.0,100.8944,100.9789,100.7722,100.8192,26704.0
2023-06-01 11:45:00,107.27,107.27,107.0,107.06,50654.0,100.791,100.791,100.5373,100.5937,50654.0
2023-06-01 11:50:00,107.06,107.07,106.77,106.77,70104.0,100.5937,100.6031,100.3212,100.3212,70104.0
2023-06-01 11:55:00,106.74,107.11,106.71,106.96,47924.0,100.293,100.6407,100.2649,100.4998,47924.0
2023-06-01 12:00:00,106.92,107.42,106.83,107.27,56626.0,100.4622,100.932,100.3776,100.791,56626.0
2023-06-01 12:05:00,107.23,107.68,107.23,107.36,25839.0,100.7534,101.1763,100.7534,100.8756,25839.0
2023-06-01 12:10:00,107.35,107.39,107.08,107.35,42206.0,100.8662,100.9038,100.6125,100.8662,42206.0
2023-06-01 12:15:00,107.3,107.51,107.05,107.5,27353.0,100.8192,101.0165,100.5843,101.0071,27353.0
2023-06-01 12:20:00,107.54,107.61,107.34,107.4,27125.0,101.0447,101.1105,100.8568,100.9132,27125.0
2023-06-01 12:25:00,107.4,107.65,107.38,107.56,34079.0,100.9132,101.1481,100.8944,101.0635,34079.0
2023-06-01 12:30:00,107.59,107.66,107.38,107.38,23416.0,101.0917,101.1575,100.8944,100.8944,23416.0
2023-06-01 12:35:00,107.45,107.53,107.26,107.3,22665.0,100.9602,101.0353,100.7816,100.8192,22665.0
2023-06-01 12:40:00,107.3,107.61,107.27,107.42,16434.0,100.8192,101.1105,100.791,100.932,16434.0
2023-06-01 12:45:00,107.38,107.73,107.35,107.73,22638.0,100.8944,101.2232,100.8662,101.2232,22638.0
2023-06-01 12:50:00,107.74,107.83,107.55,107.56,19581.0,101.2326,101.3172,101.0541,101.0635,19581.0
2023-06-01 12:55:00,107.59,107.65,107.52,107.65,19023.0,101.0917,101.1481,101.0259,101.1481,19023.0
2023-06-01 13:00:00,107.65,107.74,107.53,107.62,13904.0,101.1481,101.2326,101.0353,101.1199,13904.0
2023-06-01 13:05:00,107.61,107.64,107.43,107.45,33489.0,101.1105,101.1387,100.9414,100.9602,33489.0
2023-06-01 13:10:00,107.42,107.57,107.41,107.52,22798.0,100.932,101.0729,100.9226,101.0259,22798.0
2023-06-01 13:15:00,107.5,107.55,107.4,107.52,19100.0,101.0071,101.0541,100.9132,101.0259,19100.0
2023-06-01 13:20:00,107.54,107.54,107.22,107.33,28346.0,101.0447,101.0447,100.744,100.8474,28346.0
2023-06-01 13:25:00,107.35,107.41,107.29,107.37,36821.0,100.8662,100.9226,100.8098,100.885,36821.0
2023-06-01 13:30:00,107.37,107.52,107.31,107.52,18372.0,100.885,101.0259,100.8286,101.0259,18372.0
2023-06-01 13:35:00,107.49,107.63,107.31,107.56,19460.0,100.9977,101.1293,100.8286,101.0635,19460.0
2023-06-01 13:40:00,107.56,107.69,107.51,107.69,22885.0,101.0635,101.1857,101.0165,101.1857,22885.0
2023-06-01 13:45:00,107.66,107.79,107.54,107.57,15758.0,101.1575,101.2796,101.0447,101.0729,15758.0
2023-06-01 13:50:00,107.6,107.65,107.35,107.37,18316.0,101.1011,101.1481,100.8662,100.885,18316.0
2023-06-01 13:55:00,107.34,107.46,107.28,107.42,21770.0,100.8568,100.9696,100.8004,100.932,21770.0
2023-06-01 14:00:00,107.38,107.46,107.23,107.46,30520.0,100.8944,100.9696,100.7534,100.9696,30520.0
2023-06-01 14:05:00,107.47,107.61,107.47,107.56,34904.0,100.9789,101.1105,100.9789,101.0635,34904.0
2023-06-01 14:10:00,107.51,107.53,107.28,107.32,23308.0,101.0165,101.0353,100.8004,100.838,23308.0
2023-06-01 14:15:00,107.32,107.37,107.11,107.16,41656.0,100.838,100.885,100.6407,100.6877,41656.0
2023-06-01 14:20:00,107.14,107.2,107.05,107.06,25810.0,100.6689,100.7253,100.5843,100.5937,25810.0
2023-06-01 14:25:00,107.04,107.25,107.01,107.14,22025.0,100.5749,100.7722,100.5467,100.6689,22025.0
2023-06-01 14:30:00,107.12,107.12,106.87,107.01,29931.0,100.6501,100.6501,100.4152,100.5467,29931.0
2023-06-01 14:35:00,106.97,107.04,106.77,106.77,31102.0,100.5091,100.5749,100.3212,100.3212,31102.0
2023-06-01 14:40:00,106.76,106.88,106.63,106.71,28123.0,100.3118,100.4246,100.1897,100.2649,28123.0
2023-06-01 14:45:00,106.75,106.81,106.64,106.76,24867.0,100.3024,100.3588,100.1991,100.3118,24867.0
2023-06-01 14:50:00,106.72,106.8,106.65,106.8,32168.0,100.2742,100.3494,100.2085,100.3494,32168.0
2023-06-01 14:55:00,106.79,106.9,106.74,106.79,31156.0,100.34,100.4434,100.293,100.34,31156.0
2023-06-01 15:00:00,106.79,106.91,106.75,106.89,21901.0,100.34,100.4528,100.3024,100.434,21901.0
2023-06-01 15:05:00,106.91,107.0,106.75,106.81,28011.0,100.4528,100.5373,100.3024,100.3588,28011.0
2023-06-01 15:10:00,106.82,106.86,106.59,106.61,27082.0,100.3682,100.4058,100.1521,100.1709,27082.0
2023-06-01 15:15:00,106.61,106.66,106.49,106.52,35510.0,100.1709,100.2179,100.0581,100.0863,35510.0
2023-06-01 15:20:00,106.51,106.59,106.34,106.51,45267.0,100.0769,100.1521,99.9172,100.0769,45267.0
2023-06-01 15:25:00,106.5,106.57,106.34,106.38,45319.0,100.0675,100.1333,99.9172,99.9548,45319.0
2023-06-01 15:30:00,106.37,106.59,106.31,106.39,69959.0,99.9454,100.1521,99.889,99.9642,69959.0
2023-06-01 15:35:00,106.37,106.51,106.32,106.46,61388.0,99.9454,100.0769,99.8984,100.0299,61388.0
2023-06-01 15:40:00,106.45,106.59,106.43,106.55,57422.0,100.0206,100.1521,100.0018,100.1145,57422.0
2023-06-01 15:45:00,106.54,106.54,106.33,106.39,55833.0,100.1051,100.1051,99.9078,99.9642,55833.0
2023-06-01 15:50:00,106.39,106.39,106.06,106.12,109528.0,99.9642,99.9642,99.6541,99.7105,109528.0
2023-06-01 15:55:00,106.12,106.13,105.75,105.92,301038.0,99.7105,99.7199,99.3628,99.5226,301038.0
2023-06-02 09:30:00,107.86,108.12,107.16,107.22,81094.0,101.3454,101.5897,100.6877,100.744,81094.0
2023-06-02 09:35:00,107.29,107.36,106.91,107.11,55051.0,100.8098,100.8756,100.4528,100.6407,55051.0
2023-06-02 09:40:00,107.14,108.44,106.86,108.13,112848.0,100.6689,101.8904,100.4058,101.5991,112848.0
2023-06-02 09:45:00,108.18,108.96,108.16,108.53,87917.0,101.6461,102.379,101.6273,101.9749,87917.0
2023-06-02 09:50:00,108.6,108.87,108.27,108.55,51274.0,102.0407,102.2944,101.7306,101.9937,51274.0
2023-06-02 09:55:00,108.55,108.96,108.14,108.14,71602.0,101.9937,102.379,101.6085,101.6085,71602.0
2023-06-02 10:00:00,108.13,108.67,108.1,108.67,104276.0,101.5991,102.1065,101.5709,102.1065,104276.0
2023-06-02 10:05:00,108.74,109.05,108.58,108.93,34848.0,102.1722,102.4635,102.0219,102.3508,34848.0
2023-06-02 10:10:00,108.95,109.13,108.72,109.07,70483.0,102.3696,102.5387,102.1534,102.4823,70483.0
2023-06-02 10:15:00,109.08,109.53,109.07,109.46,64706.0,102.4917,102.9145,102.4823,102.8488,64706.0
2023-06-02 10:20:00,109.41,109.66,109.16,109.22,45286.0,102.8018,103.0367,102.5669,102.6232,45286.0
2023-06-02 10:25:00,109.16,109.27,108.73,108.79,41812.0,102.5669,102.6702,102.1628,102.2192,41812.0
2023-06-02 10:30:00,108.75,108.9,108.33,108.38,32861.0,102.1816,102.3226,101.787,101.834,32861.0
2023-06-02 10:35:00,108.34,108.92,108.33,108.71,53303.0,101.7964,102.3414,101.787,102.1441,53303.0
2023-06-02 10:40:00,108.68,108.74,108.51,108.64,25550.0,102.1159,102.1722,101.9561,102.0783,25550.0
2023-06-02 10:45:00,108.63,108.8,108.37,108.39,35024.0,102.0689,102.2286,101.8246,101.8434,35024.0
2023-06-02 10:50:00,108.39,108.5,108.26,108.47,41652.0,101.8434,101.9467,101.7212,101.9185,41652.0
2023-06-02 10:55:00,108.46,108.59,108.24,108.31,34542.0,101.9092,102.0313,101.7024,101.7682,34542.0
2023-06-02 11:00:00,108.27,108.56,108.27,108.51,29817.0,101.7306,102.0031,101.7306,101.9561,29817.0
2023-06-02 11:05:00,108.53,108.57,108.26,108.44,27689.0,101.9749,102.0125,101.7212,101.8904,27689.0
2023-06-02 11:10:00,108.47,108.84,108.41,108.64,36989.0,101.9185,102.2662,101.8622,102.0783,36989.0
2023-06-02 11:15:00,108.71,108.9,108.62,108.74,32928.0,102.1441,102.3226,102.0595,102.1722,32928.0
2023-06-02 11:20:00,108.76,108.82,108.57,108.6,21019.0,102.191,102.2474,102.0125,102.0407,21019.0
2023-06-02 11:25:00,108.59,108.72,108.41,108.63,21975.0,102.0313,102.1534,101.8622,102.0689,21975.0
2023-06-02 11:30:00,108.63,108.69,108.22,108.25,22160.0,102.0689,102.1253,101.6836,101.7118,22160.0
2023-06-02 11:35:00,108.21,108.28,108.05,108.23,25154.0,101.6743,101.74,101.5239,101.693,25154.0
2023-06-02 11:40:00,108.23,108.34,108.06,108.34,19901.0,101.693,101.7964,101.5333,101.7964,19901.0
2023-06-02 11:45:00,108.31,108.33,108.1,108.21,12201.0,101.7682,101.787,101.5709,101.6743,12201.0
2023-06-02 11:50:00,108.24,108.49,108.17,108.47,26531.0,101.7024,101.9373,101.6367,101.9185,26531.0
2023-06-02 11:55:00,108.47,108.71,108.45,108.65,28015.0,101.9185,102.1441,101.8998,102.0877,28015.0
2023-06-02 12:00:00,108.65,108.74,108.57,108.7,18888.0,102.0877,102.1722,102.0125,102.1347,18888.0
2023-06-02 12:05:00,108.72,108.83,108.57,108.58,30060.0,102.1534,102.2568,102.0125,102.0219,30060.0
2023-06-02 12:10:00,108.56,108.79,108.49,108.79,26169.0,102.0031,102.2192,101.9373,102.2192,26169.0
2023-06-02 12:15:00,108.75,109.0,108.65,108.95,43946.0,102.1816,102.4165,102.0877,102.3696,43946.0
2023-06-02 12:20:00,108.91,108.99,108.82,108.89,14986.0,102.332,102.4071,102.2474,102.3132,14986.0
2023-06-02 12:25:00,108.97,109.13,108.9,109.12,14388.0,102.3883,102.5387,102.3226,102.5293,14388.0
2023-06-02 12:30:00,109.17,109.21,109.01,109.01,16043.0,102.5763,102.6139,102.4259,102.4259,16043.0
2023-06-02 12:35:00,109.02,109.18,108.86,109.16,12021.0,102.4353,102.5857,102.285,102.5669,12021.0
2023-06-02 12:40:00,109.14,109.18,109.02,109.07,16996.0,102.5481,102.5857,102.4353,102.4823,16996.0
2023-06-02 12:45:00,109.1,109.26,109.01,109.19,13860.0,102.5105,102.6608,102.4259,102.5951,13860.0
2023-06-02 12:50:00,109.21,109.46,109.21,109.38,27520.0,102.6139,102.8488,102.6139,102.7736,27520.0
2023-06-02 12:55:00,109.43,109.43,109.13,109.17,17675.0,102.8206,102.8206,102.5387,102.5763,17675.0
2023-06-02 13:00:00,109.15,109.16,109.01,109.1,15426.0,102.5575,102.5669,102.4259,102.5105,15426.0
2023-06-02 13:05:00,109.08,109.21,109.07,109.18,14302.0,102.4917,102.6139,102.4823,102.5857,14302.0
2023-06-02 13:10:00,109.17,109.19,109.08,109.1,15784.0,102.5763,102.5951,102.4917,102.5105,15784.0
2023-06-02 13:15:00,109.12,109.45,109.12,109.45,16934.0,102.5293,102.8394,102.5293,102.8394,16934.0
2023-06-02 13:20:00,109.43,109.67,109.41,109.66,20745.0,102.8206,103.0461,102.8018,103.0367,20745.0
2023-06-02 13:25:00,109.65,109.71,109.54,109.67,15955.0,103.0273,103.0837,102.9239,103.0461,15955.0
2023-06-02 13:30:00,109.69,109.75,109.55,109.6,17254.0,103.0649,103.1212,102.9333,102.9803,17254.0
2023-06-02 13:35:00,109.57,109.58,109.39,109.57,14843.0,102.9521,102.9615,102.783,102.9521,14843.0
2023-06-02 13:40:00,109.55,109.74,109.52,109.63,19725.0,102.9333,103.1118,102.9051,103.0085,19725.0
2023-06-02 13:45:00,109.62,109.66,109.43,109.54,26324.0,102.9991,103.0367,102.8206,102.9239,26324.0
2023-06-02 13:50:00,109.56,109.76,109.56,109.74,19626.0,102.9427,103.1306,102.9427,103.1118,19626.0
2023-06-02 13:55:00,109.74,109.74,109.53,109.59,23685.0,103.1118,103.1118,102.9145,102.9709,23685.0
2023-06-02 14:00:00,109.57,109.98,109.53,109.81,58563.0,102.9521,103.3373,102.9145,103.1776,58563.0
2023-06-02 14:05:00,109.84,110.01,109.73,109.92,23005.0,103.2058,103.3655,103.1024,103.281,23005.0
2023-06-02 14:10:00,109.91,109.91,109.52,109.58,21605.0,103.2716,103.2716,102.9051,102.9615,21605.0
2023-06-02 14:15:00,109.58,109.82,109.41,109.43,22581.0,102.9615,103.187,102.8018,102.8206,22581.0
2023-06-02 14:20:00,109.4,109.68,109.37,109.57,16831.0,102.7924,103.0555,102.7642,102.9521,16831.0
2023-06-02 14:25:00,109.51,109.73,109.35,109.61,28028.0,102.8957,103.1024,102.7454,102.9897,28028.0
2023-06-02 14:30:00,109.58,109.61,109.4,109.48,12203.0,102.9615,102.9897,102.7924,102.8675,12203.0
2023-06-02 14:35:00,109.49,109.63,109.48,109.62,14564.0,102.8769,103.0085,102.8675,102.9991,14564.0
2023-06-02 14:40:00,109.63,109.77,109.6,109.7,18393.0,103.0085,103.14,102.9803,103.0743,18393.0
2023-06-02 14:45:00,109.72,109.86,109.72,109.75,23330.0,103.0931,103.2246,103.0931,103.1212,23330.0
2023-06-02 14:50:00,109.72,109.86,109.71,109.78,36720.0,103.0931,103.2246,103.0837,103.1494,36720.0
2023-06-02 14:55:00,109.78,109.8,109.55,109.7,22163.0,103.1494,103.1682,102.9333,103.0743,22163.0
2023-06-02 15:00:00,109.73,109.76,109.59,109.65,20778.0,103.1024,103.1306,102.9709,103.0273,20778.0
2023-06-02 15:05:00,109.65,109.83,109.59,109.74,30289.0,103.0273,103.1964,102.9709,103.1118,30289.0
2023-06-02 15:10:00,109.74,109.78,109.66,109.72,25476.0,103.1118,103.1494,103.0367,103.0931,25476.0
2023-06-02 15:15:00,109.72,109.74,109.63,109.66,18728.0,103.0931,103.1118,103.0085,103.0367,18728.0
2023-06-02 15:20:00,109.64,109.66,109.47,109.5,18346.0,103.0179,103.0367,102.8581,102.8863,18346.0
2023-06-02 15:25:00,109.48,109.55,109.34,109.37,38223.0,102.8675,102.9333,102.736,102.7642,38223.0
2023-06-02 15:30:00,109.36,109.62,109.36,109.48,37242.0,102.7548,102.9991,102.7548,102.8675,37242.0
2023-06-02 15:35:00,109.47,109.57,109.38,109.5,56969.0,102.8581,102.9521,102.7736,102.8863,56969.0
2023-06-02 15:40:00,109.48,109.55,109.2,109.25,38791.0,102.8675,102.9333,102.6045,102.6514,38791.0
2023-06-02 15:45:00,109.21,109.21,108.96,109.06,71909.0,102.6139,102.6139,102.379,102.4729,71909.0
2023-06-02 15:50:00,109.09,109.28,108.98,109.27,93105.0,102.5011,102.6796,102.3977,102.6702,93105.0
2023-06-02 15:55:00,109.27,109.33,109.05,109.32,267579.0,102.6702,102.7266,102.4635,102.7172,267579.0
2023-06-05 09:30:00,110.52,110.59,108.5,108.65,178627.0,103.8447,103.9105,101.9467,102.0877,178627.0
2023-06-05 09:35:00,108.92,109.28,108.07,108.22,109791.0,102.3414,102.6796,101.5427,101.6836,109791.0
2023-06-05 09:40:00,108.3,108.5,107.66,108.07,80307.0,101.7588,101.9467,101.1575,101.5427,80307.0
2023-06-05 09:45:00,108.01,108.13,107.52,107.66,71239.0,101.4863,101.5991,101.0259,101.1575,71239.0
2023-06-05 09:50:00,107.63,107.98,107.57,107.86,15822.0,101.1293,101.4581,101.0729,101.3454,15822.0
2023-06-05 09:55:00,107.81,107.88,107.47,107.52,101722.0,101.2984,101.3642,100.9789,101.0259,101722.0
2023-06-05 10:00:00,107.57,108.39,107.55,107.6,76728.0,101.0729,101.8434,101.0541,101.1011,76728.0
2023-06-05 10:05:00,107.6,107.83,106.6,106.63,65916.0,101.1011,101.3172,100.1615,100.1897,65916.0
2023-06-05 10:10:00,106.63,106.79,106.25,106.59,48051.0,100.1897,100.34,99.8326,100.1521,48051.0
2023-06-05 10:15:00,106.59,106.79,106.18,106.21,39873.0,100.1521,100.34,99.7669,99.795,39873.0
2023-06-05 10:20:00,106.23,106.75,106.23,106.36,43432.0,99.8138,100.3024,99.8138,99.936,43432.0
2023-06-05 10:25:00,106.35,106.4,105.81,106.14,65676.0,99.9266,99.9736,99.4192,99.7293,65676.0
2023-06-05 10:30:00,106.24,106.78,106.14,106.59,72859.0,99.8232,100.3306,99.7293,100.1521,72859.0
2023-06-05 10:35:00,106.59,107.06,106.12,106.85,91308.0,100.1521,100.5937,99.7105,100.3964,91308.0
2023-06-05 10:40:00,106.95,107.02,106.33,106.63,33060.0,100.4904,100.5561,99.9078,100.1897,33060.0
2023-06-05 10:45:00,106.63,106.63,105.96,106.29,44038.0,100.1897,100.1897,99.5601,99.8702,44038.0
2023-06-05 10:50:00,106.36,106.58,106.19,106.45,21554.0,99.936,100.1427,99.7763,100.0206,21554.0
2023-06-05 10:55:00,106.39,106.57,105.95,106.45,37507.0,99.9642,100.1333,99.5508,100.0206,37507.0
2023-06-05 11:00:00,106.44,106.73,106.38,106.44,39855.0,100.0112,100.2836,99.9548,100.0112,39855.0
2023-06-05 11:05:00,106.49,106.79,106.34,106.79,23643.0,100.0581,100.34,99.9172,100.34,23643.0
2023-06-05 11:10:00,106.79,106.9,106.68,106.84,25049.0,100.34,100.4434,100.2367,100.387,25049.0
2023-06-05 11:15:00,106.84,106.93,106.57,106.83,36185.0,100.387,100.4716,100.1333,100.3776,36185.0
2023-06-05 11:20:00,106.84,106.87,106.66,106.79,21495.0,100.387,100.4152,100.2179,100.34,21495.0
2023-06-05 11:25:00,106.77,107.17,106.65,107.11,27563.0,100.3212,100.6971,100.2085,100.6407,27563.0
2023-06-05 11:30:00,107.12,107.23,106.99,107.04,30744.0,100.6501,100.7534,100.5279,100.5749,30744.0
2023-06-05 11:35:00,107.05,107.05,106.62,106.75,43958.0,100.5843,100.5843,100.1803,100.3024,43958.0
2023-06-05 11:40:00,106.79,107.04,106.63,106.98,94864.0,100.34,100.5749,100.1897,100.5185,94864.0
2023-06-05 11:45:00,106.98,107.2,106.98,107.17,14507.0,100.5185,100.7253,100.5185,100.6971,14507.0
2023-06-05 11:50:00,107.17,107.38,107.1,107.38,21586.0,100.6971,100.8944,100.6313,100.8944,21586.0
2023-06-05 11:55:00,107.37,107.45,107.25,107.36,31361.0,100.885,100.9602,100.7722,100.8756,31361.0
2023-06-05 12:00:00,107.38,107.41,107.18,107.24,16972.0,100.8944,100.9226,100.7065,100.7628,16972.0
2023-06-05 12:05:00,107.25,107.63,107.25,107.53,25937.0,100.7722,101.1293,100.7722,101.0353,25937.0
2023-06-05 12:10:00,107.53,107.74,107.45,107.66,25012.0,101.0353,101.2326,100.9602,101.1575,25012.0
2023-06-05 12:15:00,107.66,107.67,107.51,107.62,14786.0,101.1575,101.1669,101.0165,101.1199,14786.0
2023-06-05 12:20:00,107.64,107.83,107.54,107.74,18836.0,101.1387,101.3172,101.0447,101.2326,18836.0
2023-06-05 12:25:00,107.73,107.89,107.69,107.86,13646.0,101.2232,101.3736,101.1857,101.3454,13646.0
2023-06-05 12:30:00,107.88,107.93,107.78,107.93,17249.0,101.3642,101.4112,101.2702,101.4112,17249.0
2023-06-05 12:35:00,107.93,107.95,107.6,107.74,14508.0,101.4112,101.43,101.1011,101.2326,14508.0
2023-06-05 12:40:00,107.71,107.9,107.69,107.79,14846.0,101.2045,101.383,101.1857,101.2796,14846.0
2023-06-05 12:45:00,107.8,107.98,107.8,107.95,14829.0,101.289,101.4581,101.289,101.43,14829.0
2023-06-05 12:50:00,107.95,107.99,107.67,107.69,12856.0,101.43,101.4675,101.1669,101.1857,12856.0
2023-06-05 12:55:00,107.71,107.86,107.54,107.86,15275.0,101.2045,101.3454,101.0447,101.3454,15275.0
2023-06-05 13:00:00,107.9,107.97,107.73,107.87,16685.0,101.383,101.4487,101.2232,101.3548,16685.0
2023-06-05 13:05:00,107.86,108.15,107.85,108.08,15561.0,101.3454,101.6179,101.336,101.5521,15561.0
2023-06-05 13:10:00,108.13,108.15,107.95,107.98,16520.0,101.5991,101.6179,101.43,101.4581,16520.0
2023-06-05 13:15:00,107.95,108.25,107.87,108.24,56642.0,101.43,101.7118,101.3548,101.7024,56642.0
2023-06-05 13:20:00,108.26,108.31,107.98,108.06,21597.0,101.7212,101.7682,101.4581,101.5333,21597.0
2023-06-05 13:25:00,108.04,108.06,107.82,108.0,20312.0,101.5145,101.5333,101.3078,101.4769,20312.0
2023-06-05 13:30:00,107.98,107.98,107.55,107.75,73779.0,101.4581,101.4581,101.0541,101.242,73779.0
2023-06-05 13:35:00,107.75,107.95,107.67,107.94,15446.0,101.242,101.43,101.1669,101.4206,15446.0
2023-06-05 13:40:00,107.98,108.0,107.84,107.94,20801.0,101.4581,101.4769,101.3266,101.4206,20801.0
2023-06-05 13:45:00,107.94,108.18,107.87,108.18,30080.0,101.4206,101.6461,101.3548,101.6461,30080.0
2023-06-05 13:50:00,108.19,108.22,107.74,107.94,20445.0,101.6555,101.6836,101.2326,101.4206,20445.0
2023-06-05 13:55:00,107.94,107.96,107.75,107.8,14814.0,101.4206,101.4394,101.242,101.289,14814.0
2023-06-05 14:00:00,107.8,107.88,107.62,107.74,17945.0,101.289,101.3642,101.1199,101.2326,17945.0
2023-06-05 14:05:00,107.75,107.75,107.42,107.47,20236.0,101.242,101.242,100.932,100.9789,20236.0
2023-06-05 14:10:00,107.45,107.53,107.38,107.49,23254.0,100.9602,101.0353,100.8944,100.9977,23254.0
2023-06-05 14:15:00,107.45,107.57,107.41,107.53,28088.0,100.9602,101.0729,100.9226,101.0353,28088.0
2023-06-05 14:20:00,107.55,107.67,107.3,107.66,27468.0,101.0541,101.1669,100.8192,101.1575,27468.0
2023-06-05 14:25:00,107.61,107.79,107.45,107.74,18434.0,101.1105,101.2796,100.9602,101.2326,18434.0
2023-06-05 14:30:00,107.74,107.76,107.49,107.57,23539.0,101.2326,101.2514,100.9977,101.0729,23539.0
2023-06-05 14:35:00,107.58,107.65,107.38,107.38,16947.0,101.0823,101.1481,100.8944,100.8944,16947.0
2023-06-05 14:40:00,107.38,107.42,107.22,107.33,23286.0,100.8944,100.932,100.744,100.8474,23286.0
2023-06-05 14:45:00,107.34,107.4,107.26,107.32,18696.0,100.8568,100.9132,100.7816,100.838,18696.0
2023-06-05 14:50:00,107.33,107.41,107.13,107.36,24009.0,100.8474,100.9226,100.6595,100.8756,24009.0
2023-06-05 14:55:00,107.35,107.57,107.35,107.56,21866.0,100.8662,101.0729,100.8662,101.0635,21866.0
2023-06-05 15:00:00,107.58,107.59,107.29,107.4,16263.0,101.0823,101.0917,100.8098,100.9132,16263.0
2023-06-05 15:05:00,107.42,107.44,107.17,107.37,26424.0,100.932,100.9508,100.6971,100.885,26424.0
2023-06-05 15:10:00,107.32,107.41,107.17,107.41,19231.0,100.838,100.9226,100.6971,100.9226,19231.0
2023-06-05 15:15:00,107.36,107.38,107.18,107.25,25288.0,100.8756,100.8944,100.7065,100.7722,25288.0
2023-06-05 15:20:00,107.23,107.31,107.12,107.13,27894.0,100.7534,100.8286,100.6501,100.6595,27894.0
2023-06-05 15:25:00,107.15,107.29,107.14,107.19,22749.0,100.6783,100.8098,100.6689,100.7159,22749.0
2023-06-05 15:30:00,107.18,107.42,107.15,107.35,38726.0,100.7065,100.932,100.6783,100.8662,38726.0
2023-06-05 15:35:00,107.34,107.56,107.27,107.53,29814.0,100.8568,101.0635,100.791,101.0353,29814.0
2023-06-05 15:40:00,107.54,107.62,107.48,107.55,32377.0,101.0447,101.1199,100.9883,101.0541,32377.0
2023-06-05 15:45:00,107.55,107.59,107.4,107.58,40198.0,101.0541,101.0917,100.9132,101.0823,40198.0
2023-06-05 15:50:00,107.57,107.69,107.49,107.63,75827.0,101.0729,101.1857,100.9977,101.1293,75827.0
2023-06-05 15:55:00,107.62,107.65,107.31,107.34,149830.0,101.1199,101.1481,100.8286,100.8568,149830.0
2023-06-06 09:30:00,105.8,107.66,105.75,107.14,101342.0,99.4098,101.1575,99.3628,100.6689,101342.0
2023-06-06 09:35:00,107.13,108.0,107.07,107.53,44582.0,100.6595,101.4769,100.6031,101.0353,44582.0
2023-06-06 09:40:00,107.5,108.27,107.4,108.23,46059.0,101.0071,101.7306,100.9132,101.693,46059.0
2023-06-06 09:45:00,108.11,108.5,108.01,108.37,27743.0,101.5803,101.9467,101.4863,101.8246,27743.0
2023-06-06 09:50:00,108.38,108.71,108.33,108.61,31649.0,101.834,102.1441,101.787,102.0501,31649.0
2023-06-06 09:55:00,108.67,108.9,108.07,108.32,40914.0,102.1065,102.3226,101.5427,101.7776,40914.0
2023-06-06 10:00:00,108.32,108.86,108.29,108.66,22568.0,101.7776,102.285,101.7494,102.0971,22568.0
2023-06-06 10:05:00,108.68,109.06,108.61,108.75,25157.0,102.1159,102.4729,102.0501,102.1816,25157.0
2023-06-06 10:10:00,108.76,108.76,108.31,108.38,37548.0,102.191,102.191,101.7682,101.834,37548.0
2023-06-06 10:15:00,108.37,108.8,108.34,108.79,20531.0,101.8246,102.2286,101.7964,102.2192,20531.0
2023-06-06 10:20:00,108.79,108.8,108.51,108.65,24534.0,102.2192,102.2286,101.9561,102.0877,24534.0
2023-06-06 10:25:00,108.69,108.85,108.67,108.79,21363.0,102.1253,102.2756,102.1065,102.2192,21363.0
2023-06-06 10:30:00,108.8,108.91,108.56,108.76,33456.0,102.2286,102.332,102.0031,102.191,33456.0
2023-06-06 10:35:00,108.72,108.79,108.56,108.77,21493.0,102.1534,102.2192,102.0031,102.2004,21493.0
2023-06-06 10:40:00,108.72,109.1,108.72,109.0,20712.0,102.1534,102.5105,102.1534,102.4165,20712.0
2023-06-06 10:45:00,109.01,109.28,109.0,109.17,22253.0,102.4259,102.6796,102.4165,102.5763,22253.0
2023-06-06 10:50:00,109.2,109.23,108.94,109.09,28228.0,102.6045,102.6326,102.3602,102.5011,28228.0
2023-06-06 10:55:00,109.08,109.18,108.97,109.15,28375.0,102.4917,102.5857,102.3883,102.5575,28375.0
2023-06-06 11:00:00,109.18,109.42,109.12,109.34,25719.0,102.5857,102.8112,102.5293,102.736,25719.0
2023-06-06 11:05:00,109.36,109.42,109.08,109.09,25633.0,102.7548,102.8112,102.4917,102.5011,25633.0
2023-06-06 11:10:00,109.07,109.07,108.78,108.87,13359.0,102.4823,102.4823,102.2098,102.2944,13359.0
2023-06-06 11:15:00,108.87,109.03,108.81,108.92,19096.0,102.2944,102.4447,102.238,102.3414,19096.0
2023-06-06 11:20:00,108.91,109.07,108.63,108.69,33200.0,102.332,102.4823,102.0689,102.1253,33200.0
2023-06-06 11:25:00,108.65,108.9,108.65,108.75,35415.0,102.0877,102.3226,102.0877,102.1816,35415.0
2023-06-06 11:30:00,108.78,108.97,108.62,108.69,20028.0,102.2098,102.3883,102.0595,102.1253,20028.0
2023-06-06 11:35:00,108.66,109.09,108.66,109.08,31734.0,102.0971,102.5011,102.0971,102.4917,31734.0
2023-06-06 11:40:00,109.1,109.17,108.96,109.08,15672.0,102.5105,102.5763,102.379,102.4917,15672.0
2023-06-06 11:45:00,109.1,109.26,109.09,109.26,22521.0,102.5105,102.6608,102.5011,102.6608,22521.0
2023-06-06 11:50:00,109.26,109.3,108.96,108.96,19643.0,102.6608,102.6984,102.379,102.379,19643.0
2023-06-06 11:55:00,108.93,109.07,108.86,108.97,18730.0,102.3508,102.4823,102.285,102.3883,18730.0
2023-06-06 12:00:00,108.96,108.99,108.63,108.65,24653.0,102.379,102.4071,102.0689,102.0877,24653.0
2023-06-06 12:05:00,108.64,108.7,108.43,108.65,16652.0,102.0783,102.1347,101.881,102.0877,16652.0
2023-06-06 12:10:00,108.72,108.88,108.63,108.78,17370.0,102.1534,102.3038,102.0689,102.2098,17370.0
2023-06-06 12:15:00,108.78,108.87,108.68,108.77,10521.0,102.2098,102.2944,102.1159,102.2004,10521.0
2023-06-06 12:20:00,108.8,108.97,108.78,108.85,17553.0,102.2286,102.3883,102.2098,102.2756,17553.0
2023-06-06 12:25:00,108.87,109.1,108.87,108.92,12935.0,102.2944,102.5105,102.2944,102.3414,12935.0
2023-06-06 12:30:00,108.92,108.95,108.82,108.93,12089.0,102.3414,102.3696,102.2474,102.3508,12089.0
2023-06-06 12:35:00,108.94,109.21,108.93,109.12,17853.0,102.3602,102.6139,102.3508,102.5293,17853.0
2023-06-06 12:40:00,109.12,109.26,109.01,109.17,15805.0,102.5293,102.6608,102.4259,102.5763,15805.0
2023-06-06 12:45:00,109.16,109.16,108.94,108.99,8544.0,102.5669,102.5669,102.3602,102.4071,8544.0
2023-06-06 12:50:00,109.03,109.13,108.96,108.96,10088.0,102.4447,102.5387,102.379,102.379,10088.0
2023-06-06 12:55:00,108.92,109.12,108.9,109.09,10868.0,102.3414,102.5293,102.3226,102.5011,10868.0
2023-06-06 13:00:00,109.06,109.08,108.91,108.97,26907.0,102.4729,102.4917,102.332,102.3883,26907.0
2023-06-06 13:05:00,108.98,109.1,108.94,109.07,10414.0,102.3977,102.5105,102.3602,102.4823,10414.0
2023-06-06 13:10:00,109.04,109.14,108.95,108.98,9865.0,102.4541,102.5481,102.3696,102.3977,9865.0
2023-06-06 13:15:00,109.02,109.05,108.82,108.84,13088.0,102.4353,102.4635,102.2474,102.2662,13088.0
2023-06-06 13:20:00,108.79,108.86,108.61,108.63,34103.0,102.2192,102.285,102.0501,102.0689,34103.0
2023-06-06 13:25:00,108.66,108.72,108.44,108.63,21456.0,102.0971,102.1534,101.8904,102.0689,21456.0
2023-06-06 13:30:00,108.61,108.62,108.43,108.62,19171.0,102.0501,102.0595,101.881,102.0595,19171.0
2023-06-06 13:35:00,108.64,108.64,108.36,108.4,17588.0,102.0783,102.0783,101.8152,101.8528,17588.0
2023-06-06 13:40:00,108.43,108.57,108.41,108.57,12176.0,101.881,102.0125,101.8622,102.0125,12176.0
2023-06-06 13:45:00,108.57,108.57,108.44,108.51,9976.0,102.0125,102.0125,101.8904,101.9561,9976.0
2023-06-06 13:50:00,108.49,108.52,108.33,108.44,19446.0,101.9373,101.9655,101.787,101.8904,19446.0
2023-06-06 13:55:00,108.42,108.48,108.34,108.45,16569.0,101.8716,101.9279,101.7964,101.8998,16569.0
2023-06-06 14:00:00,108.44,108.51,108.29,108.5,17085.0,101.8904,101.9561,101.7494,101.9467,17085.0
2023-06-06 14:05:00,108.48,108.49,108.33,108.38,15221.0,101.9279,101.9373,101.787,101.834,15221.0
2023-06-06 14:10:00,108.41,108.54,108.38,108.53,11032.0,101.8622,101.9843,101.834,101.9749,11032.0
2023-06-06 14:15:00,108.51,108.55,108.29,108.32,12230.0,101.9561,101.9937,101.7494,101.7776,12230.0
2023-06-06 14:20:00,108.3,108.39,108.24,108.32,19368.0,101.7588,101.8434,101.7024,101.7776,19368.0
2023-06-06 14:25:00,108.35,108.62,108.34,108.56,21191.0,101.8058,102.0595,101.7964,102.0031,21191.0
2023-06-06 14:30:00,108.58,108.68,108.57,108.6,12298.0,102.0219,102.1159,102.0125,102.0407,12298.0
2023-06-06 14:35:00,108.63,108.97,108.63,108.97,16885.0,102.0689,102.3883,102.0689,102.3883,16885.0
2023-06-06 14:40:00,108.98,108.99,108.83,108.89,16678.0,102.3977,102.4071,102.2568,102.3132,16678.0
2023-06-06 14:45:00,108.88,108.88,108.77,108.82,14184.0,102.3038,102.3038,102.2004,102.2474,14184.0
2023-06-06 14:50:00,108.82,108.9,108.77,108.8,24316.0,102.2474,102.3226,102.2004,102.2286,24316.0
2023-06-06 14:55:00,108.81,108.86,108.76,108.79,12779.0,102.238,102.285,102.191,102.2192,12779.0
2023-06-06 15:00:00,108.79,108.91,108.7,108.79,22909.0,102.2192,102.332,102.1347,102.2192,22909.0
2023-06-06 15:05:00,108.81,108.87,108.75,108.77,30044.0,102.238,102.2944,102.1816,102.2004,30044.0
2023-06-06 15:10:00,108.76,108.88,108.64,108.84,19377.0,102.191,102.3038,102.0783,102.2662,19377.0
2023-06-06 15:15:00,108.84,108.97,108.81,108.94,21648.0,102.2662,102.3883,102.238,102.3602,21648.0
2023-06-06 15:20:00,108.94,109.14,108.92,109.14,39869.0,102.3602,102.5481,102.3414,102.5481,39869.0
2023-06-06 15:25:00,109.13,109.25,109.08,109.23,31565.0,102.5387,102.6514,102.4917,102.6326,31565.0
2023-06-06 15:30:00,109.22,109.38,109.2,109.35,26834.0,102.6232,102.7736,102.6045,102.7454,26834.0
2023-06-06 15:35:00,109.34,109.39,109.11,109.12,41688.0,102.736,102.783,102.5199,102.5293,41688.0
2023-06-06 15:40:00,109.12,109.24,109.06,109.23,36806.0,102.5293,102.642,102.4729,102.6326,36806.0
2023-06-06 15:45:00,109.22,109.23,109.07,109.12,37161.0,102.6232,102.6326,102.4823,102.5293,37161.0
2023-06-06 15:50:00,109.14,109.3,109.06,109.1,58671.0,102.5481,102.6984,102.4729,102.5105,58671.0
2023-06-06 15:55:00,109.09,109.33,109.09,109.27,169843.0,102.5011,102.7266,102.5011,102.6702,169843.0
2023-06-07 09:30:00,109.56,109.57,108.6,108.71,72261.0,102.9427,102.9521,102.0407,102.1441,72261.0
2023-06-07 09:35:00,108.76,109.52,108.43,109.48,90400.0,102.191,102.9051,101.881,102.8675,90400.0
2023-06-07 09:40:00,109.48,109.55,108.83,109.17,41951.0,102.8675,102.9333,102.2568,102.5763,41951.0
2023-06-07 09:45:00,109.22,109.74,109.22,109.66,48038.0,102.6232,103.1118,102.6232,103.0367,48038.0
2023-06-07 09:50:00,109.65,109.9,109.49,109.67,46475.0,103.0273,103.2622,102.8769,103.0461,46475.0
2023-06-07 09:55:00,109.67,110.2,109.66,110.01,44941.0,103.0461,103.5441,103.0367,103.3655,44941.0
2023-06-07 10:00:00,110.0,110.24,109.68,110.09,68987.0,103.3561,103.5816,103.0555,103.4407,68987.0
2023-06-07 10:05:00,110.1,110.41,110.05,110.3,33669.0,103.4501,103.7414,103.4031,103.638,33669.0
2023-06-07 10:10:00,110.34,110.55,110.22,110.35,31278.0,103.6756,103.8729,103.5629,103.685,31278.0
2023-06-07 10:15:00,110.4,110.78,110.25,110.64,39402.0,103.732,104.089,103.591,103.9575,39402.0
2023-06-07 10:20:00,110.61,110.86,110.5,110.71,52655.0,103.9293,104.1642,103.8259,104.0233,52655.0
2023-06-07 10:25:00,110.73,110.94,110.62,110.66,54645.0,104.042,104.2394,103.9387,103.9763,54645.0
2023-06-07 10:30:00,110.63,110.78,110.33,110.45,45169.0,103.9481,104.089,103.6662,103.779,45169.0
2023-06-07 10:35:00,110.46,110.74,110.19,110.36,39255.0,103.7884,104.0514,103.5347,103.6944,39255.0
2023-06-07 10:40:00,110.31,110.91,110.3,110.83,80789.0,103.6474,104.2112,103.638,104.136,80789.0
2023-06-07 10:45:00,110.89,111.49,110.87,111.45,118018.0,104.1924,104.7561,104.1736,104.7186,118018.0
2023-06-07 10:50:00,111.45,111.63,111.35,111.63,63963.0,104.7186,104.8877,104.6246,104.8877,63963.0
2023-06-07 10:55:00,111.63,112.06,111.63,112.05,58404.0,104.8877,105.2917,104.8877,105.2823,58404.0
2023-06-07 11:00:00,112.05,112.16,111.69,111.73,47580.0,105.2823,105.3857,104.9441,104.9816,47580.0
2023-06-07 11:05:00,111.76,111.86,111.54,111.54,58072.0,105.0098,105.1038,104.8031,104.8031,58072.0
2023-06-07 11:10:00,111.54,111.64,111.29,111.46,38243.0,104.8031,104.8971,104.5682,104.728,38243.0
2023-06-07 11:15:00,111.41,111.66,111.26,111.47,19420.0,104.681,104.9159,104.54,104.7374,19420.0
2023-06-07 11:20:00,111.49,111.91,111.49,111.83,36904.0,104.7561,105.1508,104.7561,105.0756,36904.0
2023-06-07 11:25:00,111.83,112.02,111.74,111.87,30205.0,105.0756,105.2541,104.991,105.1132,30205.0
2023-06-07 11:30:00,111.84,111.94,111.71,111.87,19634.0,105.085,105.179,104.9629,105.1132,19634.0
2023-06-07 11:35:00,111.84,112.11,111.71,111.9,22257.0,105.085,105.3387,104.9629,105.1414,22257.0
2023-06-07 11:40:00,111.87,112.05,111.87,112.01,30468.0,105.1132,105.2823,105.1132,105.2447,30468.0
2023-06-07 11:45:00,112.05,112.14,111.91,112.11,25671.0,105.2823,105.3669,105.1508,105.3387,25671.0
2023-06-07 11:50:00,112.12,112.25,112.05,112.15,30056.0,105.3481,105.4702,105.2823,105.3763,30056.0
2023-06-07 11:55:00,112.18,112.34,111.99,112.12,40031.0,105.4045,105.5548,105.2259,105.3481,40031.0
2023-06-07 12:00:00,112.19,112.33,112.15,112.19,14813.0,105.4139,105.5454,105.3763,105.4139,14813.0
2023-06-07 12:05:00,112.14,112.2,111.96,112.15,20000.0,105.3669,105.4233,105.1978,105.3763,20000.0
2023-06-07 12:10:00,112.11,112.35,112.11,112.29,22898.0,105.3387,105.5642,105.3387,105.5078,22898.0
2023-06-07 12:15:00,112.32,112.46,112.29,112.31,22674.0,105.536,105.6676,105.5078,105.5266,22674.0
2023-06-07 12:20:00,112.29,112.53,112.24,112.51,16586.0,105.5078,105.7333,105.4608,105.7145,16586.0
2023-06-07 12:25:00,112.52,112.68,112.51,112.67,32535.0,105.7239,105.8743,105.7145,105.8649,32535.0
2023-06-07 12:30:00,112.65,112.65,112.41,112.42,34783.0,105.8461,105.8461,105.6206,105.63,34783.0
2023-06-07 12:35:00,112.43,112.48,112.32,112.41,14637.0,105.6394,105.6863,105.536,105.6206,14637.0
2023-06-07 12:40:00,112.42,112.5,112.32,112.45,12374.0,105.63,105.7051,105.536,105.6582,12374.0
2023-06-07 12:45:00,112.43,112.6,112.27,112.31,17937.0,105.6394,105.7991,105.489,105.5266,17937.0
2023-06-07 12:50:00,112.34,112.42,112.26,112.3,14447.0,105.5548,105.63,105.4796,105.5172,14447.0
2023-06-07 12:55:00,112.29,112.4,112.16,112.34,10261.0,105.5078,105.6112,105.3857,105.5548,10261.0
2023-06-07 13:00:00,112.36,112.45,112.32,112.32,15197.0,105.5736,105.6582,105.536,105.536,15197.0
2023-06-07 13:05:00,112.32,112.42,112.22,112.35,14341.0,105.536,105.63,105.4421,105.5642,14341.0
2023-06-07 13:10:00,112.34,112.54,112.34,112.47,35273.0,105.5548,105.7427,105.5548,105.677,35273.0
2023-06-07 13:15:00,112.47,112.62,112.16,112.19,24654.0,105.677,105.8179,105.3857,105.4139,24654.0
2023-06-07 13:20:00,112.19,112.21,112.03,112.07,20868.0,105.4139,105.4327,105.2635,105.3011,20868.0
2023-06-07 13:25:00,112.04,112.27,112.01,112.08,12001.0,105.2729,105.489,105.2447,105.3105,12001.0
2023-06-07 13:30:00,112.08,112.13,111.96,112.05,16483.0,105.3105,105.3575,105.1978,105.2823,16483.0
2023-06-07 13:35:00,112.04,112.05,111.78,111.96,19125.0,105.2729,105.2823,105.0286,105.1978,19125.0
2023-06-07 13:40:00,111.94,112.27,111.94,112.18,26854.0,105.179,105.489,105.179,105.4045,26854.0
2023-06-07 13:45:00,112.13,112.29,112.06,112.24,24204.0,105.3575,105.5078,105.2917,105.4608,24204.0
2023-06-07 13:50:00,112.23,112.66,112.22,112.6,34157.0,105.4514,105.8555,105.4421,105.7991,34157.0
2023-06-07 13:55:00,112.63,112.9,112.6,112.88,19372.0,105.8273,106.081,105.7991,106.0622,19372.0
2023-06-07 14:00:00,112.88,113.08,112.85,113.01,34014.0,106.0622,106.2501,106.034,106.1843,34014.0
2023-06-07 14:05:00,113.02,113.17,112.96,113.11,31920.0,106.1937,106.3347,106.1374,106.2783,31920.0
2023-06-07 14:10:00,113.14,113.22,113.03,113.09,21932.0,106.3065,106.3817,106.2031,106.2595,21932.0
2023-06-07 14:15:00,113.08,113.47,113.04,113.39,28214.0,106.2501,106.6166,106.2125,106.5414,28214.0
2023-06-07 14:20:00,113.39,113.4,113.24,113.29,24674.0,106.5414,106.5508,106.4004,106.4474,24674.0
2023-06-07 14:25:00,113.31,113.42,113.21,113.33,38083.0,106.4662,106.5696,106.3723,106.485,38083.0
2023-06-07 14:30:00,113.31,113.43,113.29,113.35,39514.0,106.4662,106.579,106.4474,106.5038,39514.0
2023-06-07 14:35:00,113.35,113.68,113.2,113.54,31168.0,106.5038,106.8139,106.3629,106.6823,31168.0
2023-06-07 14:40:00,113.5,113.71,113.49,113.64,41943.0,106.6447,106.8421,106.6353,106.7763,41943.0
2023-06-07 14:45:00,113.62,113.63,113.3,113.37,53165.0,106.7575,106.7669,106.4568,106.5226,53165.0
2023-06-07 14:50:00,113.35,113.65,113.34,113.47,23081.0,106.5038,106.7857,106.4944,106.6166,23081.0
2023-06-07 14:55:00,113.47,113.5,113.09,113.09,33074.0,106.6166,106.6447,106.2595,106.2595,33074.0
2023-06-07 15:00:00,113.08,113.13,112.75,112.77,33222.0,106.2501,106.2971,105.94,105.9588,33222.0
2023-06-07 15:05:00,112.75,112.95,112.58,112.82,46475.0,105.94,106.128,105.7803,106.0058,46475.0
2023-06-07 15:10:00,112.82,112.9,112.73,112.75,30567.0,106.0058,106.081,105.9212,105.94,30567.0
2023-06-07 15:15:00,112.74,112.93,112.71,112.8,34501.0,105.9306,106.1092,105.9025,105.987,34501.0
2023-06-07 15:20:00,112.8,112.98,112.79,112.92,29211.0,105.987,106.1562,105.9776,106.0998,29211.0
2023-06-07 15:25:00,112.9,112.97,112.79,112.94,29545.0,106.081,106.1468,105.9776,106.1186,29545.0
2023-06-07 15:30:00,112.93,113.13,112.9,113.02,55363.0,106.1092,106.2971,106.081,106.1937,55363.0
2023-06-07 15:35:00,113.03,113.31,113.01,113.2,49345.0,106.2031,106.4662,106.1843,106.3629,49345.0
2023-06-07 15:40:00,113.21,113.28,113.14,113.24,60738.0,106.3723,106.438,106.3065,106.4004,60738.0
2023-06-07 15:45:00,113.25,113.53,113.23,113.33,86163.0,106.4098,106.6729,106.3911,106.485,86163.0
2023-06-07 15:50:00,113.34,113.71,113.31,113.56,126919.0,106.4944,106.8421,106.4662,106.7011,126919.0
2023-06-07 15:55:00,113.56,113.64,113.41,113.55,188151.0,106.7011,106.7763,106.5602,106.6917,188151.0
2023-06-08 09:30:00,113.09,113.5,112.84,113.34,84761.0,106.2595,106.6447,106.0246,106.4944,84761.0
2023-06-08 09:35:00,113.4,113.68,112.74,112.8,29809.0,106.5508,106.8139,105.9306,105.987,29809.0
2023-06-08 09:40:00,112.77,113.0,112.38,112.9,29731.0,105.9588,106.1749,105.5924,106.081,29731.0
2023-06-08 09:45:00,113.0,113.02,112.4,112.61,40725.0,106.1749,106.1937,105.6112,105.8085,40725.0
2023-06-08 09:50:00,112.63,113.01,112.44,112.86,31984.0,105.8273,106.1843,105.6488,106.0434,31984.0
2023-06-08 09:55:00,112.85,112.93,112.12,112.16,19013.0,106.034,106.1092,105.3481,105.3857,19013.0
2023-06-08 10:00:00,112.16,112.37,111.91,111.93,27588.0,105.3857,105.583,105.1508,105.1696,27588.0
2023-06-08 10:05:00,111.86,112.14,111.76,112.09,25828.0,105.1038,105.3669,105.0098,105.3199,25828.0
2023-06-08 10:10:00,112.12,112.14,111.76,111.97,15518.0,105.3481,105.3669,105.0098,105.2072,15518.0
2023-06-08 10:15:00,111.96,112.22,111.93,112.01,12331.0,105.1978,105.4421,105.1696,105.2447,12331.0
2023-06-08 10:20:00,111.99,112.34,111.92,112.33,35156.0,105.2259,105.5548,105.1602,105.5454,35156.0
2023-06-08 10:25:00,112.33,112.36,112.16,112.26,24441.0,105.5454,105.5736,105.3857,105.4796,24441.0
2023-06-08 10:30:00,112.21,112.5,111.92,111.92,29577.0,105.4327,105.7051,105.1602,105.1602,29577.0
2023-06-08 10:35:00,111.85,112.03,111.81,111.9,12908.0,105.0944,105.2635,105.0568,105.1414,12908.0
2023-06-08 10:40:00,111.85,112.04,111.77,111.85,26531.0,105.0944,105.2729,105.0192,105.0944,26531.0
2023-06-08 10:45:00,111.86,112.01,111.78,112.01,14145.0,105.1038,105.2447,105.0286,105.2447,14145.0
2023-06-08 10:50:00,112.0,112.0,111.72,111.77,10628.0,105.2353,105.2353,104.9723,105.0192,10628.0
2023-06-08 10:55:00,111.8,111.95,111.7,111.74,39110.0,105.0474,105.1884,104.9535,104.991,39110.0
2023-06-08 11:00:00,111.77,111.87,111.31,111.32,54536.0,105.0192,105.1132,104.587,104.5964,54536.0
2023-06-08 11:05:00,111.27,111.46,111.21,111.29,16450.0,104.5494,104.728,104.4931,104.5682,16450.0
2023-06-08 11:10:00,111.28,111.48,111.27,111.38,12959.0,104.5588,104.7467,104.5494,104.6528,12959.0
2023-06-08 11:15:00,111.38,111.54,111.36,111.47,25679.0,104.6528,104.8031,104.634,104.7374,25679.0
2023-06-08 11:20:00,111.45,111.57,111.35,111.55,20872.0,104.7186,104.8313,104.6246,104.8125,20872.0
2023-06-08 11:25:00,111.53,111.88,111.49,111.83,19727.0,104.7937,105.1226,104.7561,105.0756,19727.0
2023-06-08 11:30:00,111.83,111.88,111.63,111.65,14357.0,105.0756,105.1226,104.8877,104.9065,14357.0
2023-06-08 11:35:00,111.66,111.66,111.33,111.47,9948.0,104.9159,104.9159,104.6058,104.7374,9948.0
2023-06-08 11:40:00,111.47,111.49,111.0,111.01,32461.0,104.7374,104.7561,104.2957,104.3051,32461.0
2023-06-08 11:45:00,111.01,111.12,110.45,111.12,26043.0,104.3051,104.4085,103.779,104.4085,26043.0
2023-06-08 11:50:00,111.09,111.35,111.04,111.19,116541.0,104.3803,104.6246,104.3333,104.4743,116541.0
2023-06-08 11:55:00,111.21,111.66,111.19,111.64,52112.0,104.4931,104.9159,104.4743,104.8971,52112.0
2023-06-08 12:00:00,111.61,112.18,111.38,112.13,74499.0,104.8689,105.4045,104.6528,105.3575,74499.0
2023-06-08 12:05:00,112.2,112.69,112.2,112.59,114766.0,105.4233,105.8837,105.4233,105.7897,114766.0
2023-06-08 12:10:00,112.57,112.79,112.31,112.77,50764.0,105.7709,105.9776,105.5266,105.9588,50764.0
2023-06-08 12:15:00,112.77,113.24,112.59,113.14,87593.0,105.9588,106.4004,105.7897,106.3065,87593.0
2023-06-08 12:20:00,113.14,113.41,112.81,113.39,82887.0,106.3065,106.5602,105.9964,106.5414,82887.0
2023-06-08 12:25:00,113.42,113.71,113.21,113.53,49952.0,106.5696,106.8421,106.3723,106.6729,49952.0
2023-06-08 12:30:00,113.48,113.68,113.4,113.58,40773.0,106.626,106.8139,106.5508,106.7199,40773.0
2023-06-08 12:35:00,113.66,113.94,113.65,113.72,33988.0,106.7951,107.0582,106.7857,106.8515,33988.0
2023-06-08 12:40:00,113.72,113.85,113.63,113.73,34571.0,106.8515,106.9736,106.7669,106.8609,34571.0
2023-06-08 12:45:00,113.71,113.85,113.49,113.58,78853.0,106.8421,106.9736,106.6353,106.7199,78853.0
2023-06-08 12:50:00,113.6,113.96,113.57,113.77,40198.0,106.7387,107.077,106.7105,106.8984,40198.0
2023-06-08 12:55:00,113.79,113.98,113.52,113.54,21744.0,106.9172,107.0958,106.6635,106.6823,21744.0
2023-06-08 13:00:00,113.51,113.61,113.21,113.29,22914.0,106.6541,106.7481,106.3723,106.4474,22914.0
2023-06-08 13:05:00,113.3,113.63,113.3,113.61,17560.0,106.4568,106.7669,106.4568,106.7481,17560.0
2023-06-08 13:10:00,113.61,113.77,113.48,113.76,25666.0,106.7481,106.8984,106.626,106.889,25666.0
2023-06-08 13:15:00,113.78,113.98,113.77,113.98,30857.0,106.9078,107.0958,106.8984,107.0958,30857.0
2023-06-08 13:20:00,113.98,114.1,113.92,114.08,37789.0,107.0958,107.2085,107.0394,107.1897,37789.0
2023-06-08 13:25:00,114.06,114.09,113.89,114.0,25961.0,107.1709,107.1991,107.0112,107.1145,25961.0
2023-06-08 13:30:00,113.99,114.14,113.96,114.05,30147.0,107.1051,107.2461,107.077,107.1615,30147.0
2023-06-08 13:35:00,114.05,114.37,113.67,113.8,100071.0,107.1615,107.4622,106.8045,106.9266,100071.0
2023-06-08 13:40:00,113.85,113.86,113.45,113.48,30793.0,106.9736,106.983,106.5978,106.626,30793.0
2023-06-08 13:45:00,113.42,113.42,113.2,113.22,37832.0,106.5696,106.5696,106.3629,106.3817,37832.0
2023-06-08 13:50:00,113.2,113.27,113.02,113.04,34679.0,106.3629,106.4286,106.1937,106.2125,34679.0
2023-06-08 13:55:00,113.07,113.16,112.94,113.16,57681.0,106.2407,106.3253,106.1186,106.3253,57681.0
2023-06-08 14:00:00,113.15,113.23,113.0,113.06,64366.0,106.3159,106.3911,106.1749,106.2313,64366.0
2023-06-08 14:05:00,113.04,113.06,112.74,112.75,21552.0,106.2125,106.2313,105.9306,105.94,21552.0
2023-06-08 14:10:00,112.75,112.87,112.68,112.72,15542.0,105.94,106.0528,105.8743,105.9119,15542.0
2023-06-08 14:15:00,112.72,112.87,112.62,112.75,18395.0,105.9119,106.0528,105.8179,105.94,18395.0
2023-06-08 14:20:00,112.76,112.82,112.71,112.75,10954.0,105.9494,106.0058,105.9025,105.94,10954.0
2023-06-08 14:25:00,112.76,113.18,112.76,113.12,32600.0,105.9494,106.3441,105.9494,106.2877,32600.0
2023-06-08 14:30:00,113.12,113.61,113.12,113.61,30697.0,106.2877,106.7481,106.2877,106.7481,30697.0
2023-06-08 14:35:00,113.61,113.7,113.52,113.64,18344.0,106.7481,106.8327,106.6635,106.7763,18344.0
2023-06-08 14:40:00,113.63,113.68,113.39,113.39,17821.0,106.7669,106.8139,106.5414,106.5414,17821.0
2023-06-08 14:45:00,113.4,113.55,113.39,113.45,21104.0,106.5508,106.6917,106.5414,106.5978,21104.0
2023-06-08 14:50:00,113.44,113.44,113.15,113.15,26687.0,106.5884,106.5884,106.3159,106.3159,26687.0
2023-06-08 14:55:00,113.14,113.32,113.1,113.23,31068.0,106.3065,106.4756,106.2689,106.3911,31068.0
2023-06-08 15:00:00,113.23,113.26,112.97,112.97,18166.0,106.3911,106.4192,106.1468,106.1468,18166.0
2023-06-08 15:05:00,112.97,112.97,112.74,112.76,29247.0,106.1468,106.1468,105.9306,105.9494,29247.0
2023-06-08 15:10:00,112.75,112.78,112.54,112.72,66784.0,105.94,105.9682,105.7427,105.9119,66784.0
2023-06-08 15:15:00,112.71,112.86,112.65,112.82,38428.0,105.9025,106.0434,105.8461,106.0058,38428.0
2023-06-08 15:20:00,112.82,113.04,112.75,113.04,27663.0,106.0058,106.2125,105.94,106.2125,27663.0
2023-06-08 15:25:00,113.05,113.2,113.0,113.06,45885.0,106.2219,106.3629,106.1749,106.2313,45885.0
2023-06-08 15:30:00,113.04,113.04,112.67,112.72,33451.0,106.2125,106.2125,105.8649,105.9119,33451.0
2023-06-08 15:35:00,112.69,112.83,112.51,112.73,51942.0,105.8837,106.0152,105.7145,105.9212,51942.0
2023-06-08 15:40:00,112.72,112.83,112.65,112.68,94995.0,105.9119,106.0152,105.8461,105.8743,94995.0
2023-06-08 15:45:00,112.69,112.78,112.48,112.66,119646.0,105.8837,105.9682,105.6863,105.8555,119646.0
2023-06-08 15:50:00,112.65,112.72,112.29,112.3,105212.0,105.8461,105.9119,105.5078,105.5172,105212.0
2023-06-08 15:55:00,112.29,112.49,112.23,112.44,133708.0,105.5078,105.6957,105.4514,105.6488,133708.0
2023-06-09 09:30:00,112.91,113.09,111.82,111.82,48725.0,106.0904,106.2595,105.0662,105.0662,48725.0
2023-06-09 09:35:00,111.84,111.85,111.28,111.81,18200.0,105.085,105.0944,104.5588,105.0568,18200.0
2023-06-09 09:40:00,111.88,112.59,111.75,112.36,78287.0,105.1226,105.7897,105.0004,105.5736,78287.0
2023-06-09 09:45:00,112.35,112.56,111.61,111.75,15190.0,105.5642,105.7615,104.8689,105.0004,15190.0
2023-06-09 09:50:00,111.8,112.05,111.29,111.29,25591.0,105.0474,105.2823,104.5682,104.5682,25591.0
2023-06-09 09:55:00,111.33,111.42,111.09,111.25,14395.0,104.6058,104.6904,104.3803,104.5306,14395.0
2023-06-09 10:00:00,111.28,111.84,111.28,111.69,25306.0,104.5588,105.085,104.5588,104.9441,25306.0
2023-06-09 10:05:00,111.67,111.82,111.55,111.8,14988.0,104.9253,105.0662,104.8125,105.0474,14988.0
2023-06-09 10:10:00,111.84,111.98,111.67,111.95,18310.0,105.085,105.2165,104.9253,105.1884,18310.0
2023-06-09 10:15:00,111.95,112.18,111.88,112.04,13819.0,105.1884,105.4045,105.1226,105.2729,13819.0
2023-06-09 10:20:00,112.05,112.42,111.95,112.09,34246.0,105.2823,105.63,105.1884,105.3199,34246.0
2023-06-09 10:25:00,112.1,112.4,112.03,112.27,24027.0,105.3293,105.6112,105.2635,105.489,24027.0
2023-06-09 10:30:00,112.29,112.4,111.89,112.0,23758.0,105.5078,105.6112,105.132,105.2353,23758.0
2023-06-09 10:35:00,112.0,112.57,111.97,112.32,31174.0,105.2353,105.7709,105.2072,105.536,31174.0
2023-06-09 10:40:00,112.36,112.91,112.31,112.78,44870.0,105.5736,106.0904,105.5266,105.9682,44870.0
2023-06-09 10:45:00,112.81,112.98,112.58,112.84,25757.0,105.9964,106.1562,105.7803,106.0246,25757.0
2023-06-09 10:50:00,112.83,112.88,112.61,112.79,15669.0,106.0152,106.0622,105.8085,105.9776,15669.0
2023-06-09 10:55:00,112.82,112.88,112.54,112.77,12195.0,106.0058,106.0622,105.7427,105.9588,12195.0
2023-06-09 11:00:00,112.85,112.85,112.37,112.37,12423.0,106.034,106.034,105.583,105.583,12423.0
2023-06-09 11:05:00,112.37,112.55,112.33,112.35,11961.0,105.583,105.7521,105.5454,105.5642,11961.0
2023-06-09 11:10:00,112.38,112.39,112.22,112.28,9243.0,105.5924,105.6018,105.4421,105.4984,9243.0
2023-06-09 11:15:00,112.33,112.39,112.18,112.19,8301.0,105.5454,105.6018,105.4045,105.4139,8301.0
2023-06-09 11:20:00,112.16,112.26,112.14,112.18,9281.0,105.3857,105.4796,105.3669,105.4045,9281.0
2023-06-09 11:25:00,112.18,112.27,112.04,112.25,10704.0,105.4045,105.489,105.2729,105.4702,10704.0
2023-06-09 11:30:00,112.28,112.28,112.04,112.18,21097.0,105.4984,105.4984,105.2729,105.4045,21097.0
2023-06-09 11:35:00,112.21,112.28,112.02,112.08,5372.0,105.4327,105.4984,105.2541,105.3105,5372.0
2023-06-09 11:40:00,112.09,112.35,112.09,112.26,8698.0,105.3199,105.5642,105.3199,105.4796,8698.0
2023-06-09 11:45:00,112.3,112.3,112.09,112.15,6542.0,105.5172,105.5172,105.3199,105.3763,6542.0
2023-06-09 11:50:00,112.15,112.18,112.06,112.11,12262.0,105.3763,105.4045,105.2917,105.3387,12262.0
2023-06-09 11:55:00,112.12,112.19,111.99,112.06,11345.0,105.3481,105.4139,105.2259,105.2917,11345.0
2023-06-09 12:00:00,112.07,112.26,112.06,112.17,13670.0,105.3011,105.4796,105.2917,105.3951,13670.0
2023-06-09 12:05:00,112.14,112.35,112.14,112.35,17354.0,105.3669,105.5642,105.3669,105.5642,17354.0
2023-06-09 12:10:00,112.36,112.67,112.35,112.62,17017.0,105.5736,105.8649,105.5642,105.8179,17017.0
2023-06-09 12:15:00,112.62,112.91,112.62,112.91,18552.0,105.8179,106.0904,105.8179,106.0904,18552.0
2023-06-09 12:20:00,112.91,112.95,112.81,112.9,17706.0,106.0904,106.128,105.9964,106.081,17706.0
2023-06-09 12:25:00,112.9,113.0,112.88,112.97,40363.0,106.081,106.1749,106.0622,106.1468,40363.0
2023-06-09 12:30:00,112.96,113.13,112.86,113.13,64987.0,106.1374,106.2971,106.0434,106.2971,64987.0
2023-06-09 12:35:00,113.13,113.28,113.05,113.28,17037.0,106.2971,106.438,106.2219,106.438,17037.0
2023-06-09 12:40:00,113.29,113.34,113.17,113.29,25222.0,106.4474,106.4944,106.3347,106.4474,25222.0
2023-06-09 12:45:00,113.3,113.37,113.24,113.28,24911.0,106.4568,106.5226,106.4004,106.438,24911.0
2023-06-09 12:50:00,113.29,113.48,113.26,113.44,49955.0,106.4474,106.626,106.4192,106.5884,49955.0
2023-06-09 12:55:00,113.45,113.61,113.43,113.55,25343.0,106.5978,106.7481,106.579,106.6917,25343.0
2023-06-09 13:00:00,113.54,113.54,113.21,113.23,20028.0,106.6823,106.6823,106.3723,106.3911,20028.0
2023-06-09 13:05:00,113.23,113.3,113.13,113.21,9468.0,106.3911,106.4568,106.2971,106.3723,9468.0
2023-06-09 13:10:00,113.17,113.27,113.16,113.23,9814.0,106.3347,106.4286,106.3253,106.3911,9814.0
2023-06-09 13:15:00,113.24,113.34,113.15,113.21,9937.0,106.4004,106.4944,106.3159,106.3723,9937.0
2023-06-09 13:20:00,113.2,113.2,112.96,112.99,10733.0,106.3629,106.3629,106.1374,106.1655,10733.0
2023-06-09 13:25:00,112.93,113.03,112.87,112.88,14965.0,106.1092,106.2031,106.0528,106.0622,14965.0
2023-06-09 13:30:00,112.87,112.99,112.86,112.9,7621.0,106.0528,106.1655,106.0434,106.081,7621.0
2023-06-09 13:35:00,112.89,112.9,112.78,112.87,16979.0,106.0716,106.081,105.9682,106.0528,16979.0
2023-06-09 13:40:00,112.85,113.07,112.85,112.97,14387.0,106.034,106.2407,106.034,106.1468,14387.0
2023-06-09 13:45:00,112.97,112.99,112.83,112.89,12988.0,106.1468,106.1655,106.0152,106.0716,12988.0
2023-06-09 13:50:00,112.9,112.9,112.62,112.74,20116.0,106.081,106.081,105.8179,105.9306,20116.0
2023-06-09 13:55:00,112.73,112.74,112.43,112.62,15663.0,105.9212,105.9306,105.6394,105.8179,15663.0
2023-06-09 14:00:00,112.62,112.62,112.42,112.52,22652.0,105.8179,105.8179,105.63,105.7239,22652.0
2023-06-09 14:05:00,112.52,112.63,112.48,112.49,9931.0,105.7239,105.8273,105.6863,105.6957,9931.0
2023-06-09 14:10:00,112.48,112.77,112.48,112.76,15002.0,105.6863,105.9588,105.6863,105.9494,15002.0
2023-06-09 14:15:00,112.73,112.78,112.64,112.71,9096.0,105.9212,105.9682,105.8367,105.9025,9096.0
2023-06-09 14:20:00,112.71,112.75,112.65,112.7,13642.0,105.9025,105.94,105.8461,105.8931,13642.0
2023-06-09 14:25:00,112.71,112.84,112.62,112.64,22914.0,105.9025,106.0246,105.8179,105.8367,22914.0
2023-06-09 14:30:00,112.67,112.75,112.63,112.75,14228.0,105.8649,105.94,105.8273,105.94,14228.0
2023-06-09 14:35:00,112.8,112.81,112.59,112.59,8968.0,105.987,105.9964,105.7897,105.7897,8968.0
2023-06-09 14:40:00,112.59,112.97,112.59,112.91,30223.0,105.7897,106.1468,105.7897,106.0904,30223.0
2023-06-09 14:45:00,112.93,113.02,112.9,112.98,17805.0,106.1092,106.1937,106.081,106.1562,17805.0
2023-06-09 14:50:00,112.98,113.18,112.97,113.17,27859.0,106.1562,106.3441,106.1468,106.3347,27859.0
2023-06-09 14:55:00,113.17,113.2,112.97,113.07,37566.0,106.3347,106.3629,106.1468,106.2407,37566.0
2023-06-09 15:00:00,113.06,113.29,113.03,113.14,25493.0,106.2313,106.4474,106.2031,106.3065,25493.0
2023-06-09 15:05:00,113.14,113.15,112.91,112.98,30378.0,106.3065,106.3159,106.0904,106.1562,30378.0
2023-06-09 15:10:00,112.99,113.11,112.93,113.04,22902.0,106.1655,106.2783,106.1092,106.2125,22902.0
2023-06-09 15:15:00,113.05,113.25,112.99,113.2,27585.0,106.2219,106.4098,106.1655,106.3629,27585.0
2023-06-09 15:20:00,113.18,113.25,113.09,113.18,18448.0,106.3441,106.4098,106.2595,106.3441,18448.0
2023-06-09 15:25:00,113.22,113.3,113.17,113.23,30959.0,106.3817,106.4568,106.3347,106.3911,30959.0
2023-06-09 15:30:00,113.21,113.35,113.19,113.26,25123.0,106.3723,106.5038,106.3535,106.4192,25123.0
2023-06-09 15:35:00,113.29,113.35,113.19,113.21,35922.0,106.4474,106.5038,106.3535,106.3723,35922.0
2023-06-09 15:40:00,113.22,113.4,113.21,113.24,37237.0,106.3817,106.5508,106.3723,106.4004,37237.0
2023-06-09 15:45:00,113.2,113.43,113.19,113.31,68908.0,106.3629,106.579,106.3535,106.4662,68908.0
2023-06-09 15:50:00,113.29,113.41,113.24,113.38,65431.0,106.4474,106.5602,106.4004,106.532,65431.0
2023-06-09 15:55:00,113.37,113.51,113.36,113.39,169676.0,106.5226,106.6541,106.5132,106.5414,169676.0
2023-06-12 09:30:00,111.49,113.38,111.21,113.38,104775.0,104.7561,106.532,104.4931,106.532,104775.0
2023-06-12 09:35:00,113.38,113.56,112.92,113.14,81974.0,106.532,106.7011,106.0998,106.3065,81974.0
2023-06-12 09:40:00,113.14,114.19,113.05,113.78,77716.0,106.3065,107.2931,106.2219,106.9078,77716.0
2023-06-12 09:45:00,113.78,113.78,113.21,113.54,43195.0,106.9078,106.9078,106.3723,106.6823,43195.0
2023-06-12 09:50:00,113.54,114.3,113.53,114.15,56847.0,106.6823,107.3964,106.6729,107.2555,56847.0
2023-06-12 09:55:00,114.08,114.42,113.74,114.18,43855.0,107.1897,107.5092,106.8702,107.2837,43855.0
2023-06-12 10:00:00,114.17,114.23,113.3,113.34,41906.0,107.2743,107.3307,106.4568,106.4944,41906.0
2023-06-12 10:05:00,113.37,113.48,113.05,113.48,33961.0,106.5226,106.626,106.2219,106.626,33961.0
2023-06-12 10:10:00,113.47,113.95,113.47,113.94,38308.0,106.6166,107.0676,106.6166,107.0582,38308.0
2023-06-12 10:15:00,113.94,114.35,113.84,114.35,42346.0,107.0582,107.4434,106.9642,107.4434,42346.0
2023-06-12 10:20:00,114.35,114.37,113.38,113.41,57498.0,107.4434,107.4622,106.532,106.5602,57498.0
2023-06-12 10:25:00,113.33,113.47,113.11,113.28,33367.0,106.485,106.6166,106.2783,106.438,33367.0
2023-06-12 10:30:00,113.24,113.35,113.05,113.28,55215.0,106.4004,106.5038,106.2219,106.438,55215.0
2023-06-12 10:35:00,113.25,113.27,112.76,113.15,24701.0,106.4098,106.4286,105.9494,106.3159,24701.0
2023-06-12 10:40:00,113.17,113.49,113.16,113.45,22602.0,106.3347,106.6353,106.3253,106.5978,22602.0
2023-06-12 10:45:00,113.46,113.56,113.11,113.23,38080.0,106.6072,106.7011,106.2783,106.3911,38080.0
2023-06-12 10:50:00,113.27,113.4,113.14,113.38,20375.0,106.4286,106.5508,106.3065,106.532,20375.0
2023-06-12 10:55:00,113.42,113.62,113.32,113.45,20385.0,106.5696,106.7575,106.4756,106.5978,20385.0
2023-06-12 11:00:00,113.48,113.69,113.43,113.51,19495.0,106.626,106.8233,106.579,106.6541,19495.0
2023-06-12 11:05:00,113.54,113.85,113.54,113.84,22070.0,106.6823,106.9736,106.6823,106.9642,22070.0
2023-06-12 11:10:00,113.8,114.1,113.74,114.0,32251.0,106.9266,107.2085,106.8702,107.1145,32251.0
2023-06-12 11:15:00,114.03,114.18,113.93,113.99,32437.0,107.1427,107.2837,107.0488,107.1051,32437.0
2023-06-12 11:20:00,113.98,113.99,113.82,113.88,22303.0,107.0958,107.1051,106.9454,107.0018,22303.0
2023-06-12 11:25:00,113.9,114.22,113.9,113.99,28214.0,107.0206,107.3213,107.0206,107.1051,28214.0
2023-06-12 11:30:00,114.0,114.09,113.84,113.96,35207.0,107.1145,107.1991,106.9642,107.077,35207.0
2023-06-12 11:35:00,113.93,114.07,113.82,113.95,27730.0,107.0488,107.1803,106.9454,107.0676,27730.0
2023-06-12 11:40:00,113.92,114.06,113.8,114.02,22100.0,107.0394,107.1709,106.9266,107.1333,22100.0
2023-06-12 11:45:00,114.03,114.31,114.02,114.31,55196.0,107.1427,107.4058,107.1333,107.4058,55196.0
2023-06-12 11:50:00,114.31,114.41,114.1,114.13,75626.0,107.4058,107.4998,107.2085,107.2367,75626.0
2023-06-12 11:55:00,114.13,114.28,113.99,114.26,28322.0,107.2367,107.3776,107.1051,107.3588,28322.0
2023-06-12 12:00:00,114.24,114.34,113.96,113.97,25071.0,107.34,107.434,107.077,107.0864,25071.0
2023-06-12 12:05:00,113.97,113.97,113.64,113.77,26501.0,107.0864,107.0864,106.7763,106.8984,26501.0
2023-06-12 12:10:00,113.74,113.87,113.6,113.84,33221.0,106.8702,106.9924,106.7387,106.9642,33221.0
2023-06-12 12:15:00,113.81,113.81,113.28,113.36,22568.0,106.936,106.936,106.438,106.5132,22568.0
2023-06-12 12:20:00,113.39,113.42,113.21,113.42,17693.0,106.5414,106.5696,106.3723,106.5696,17693.0
2023-06-12 12:25:00,113.43,113.62,113.38,113.62,15732.0,106.579,106.7575,106.532,106.7575,15732.0
2023-06-12 12:30:00,113.65,113.72,113.5,113.56,23706.0,106.7857,106.8515,106.6447,106.7011,23706.0
2023-06-12 12:35:00,113.57,113.7,113.56,113.65,22351.0,106.7105,106.8327,106.7011,106.7857,22351.0
2023-06-12 12:40:00,113.66,113.66,113.47,113.49,19087.0,106.7951,106.7951,106.6166,106.6353,19087.0
2023-06-12 12:45:00,113.49,113.54,113.43,113.54,18399.0,106.6353,106.6823,106.579,106.6823,18399.0
2023-06-12 12:50:00,113.54,113.62,113.37,113.61,21428.0,106.6823,106.7575,106.5226,106.7481,21428.0
2023-06-12 12:55:00,113.59,113.62,113.48,113.56,7821.0,106.7293,106.7575,106.626,106.7011,7821.0
2023-06-12 13:00:00,113.55,113.7,113.49,113.64,34033.0,106.6917,106.8327,106.6353,106.7763,34033.0
2023-06-12 13:05:00,113.63,113.77,113.61,113.77,7864.0,106.7669,106.8984,106.7481,106.8984,7864.0
2023-06-12 13:10:00,113.78,113.93,113.77,113.79,40174.0,106.9078,107.0488,106.8984,106.9172,40174.0
2023-06-12 13:15:00,113.79,113.79,113.49,113.73,17230.0,106.9172,106.9172,106.6353,106.8609,17230.0
2023-06-12 13:20:00,113.73,113.73,113.44,113.56,18071.0,106.8609,106.8609,106.5884,106.7011,18071.0
2023-06-12 13:25:00,113.57,113.79,113.56,113.73,27532.0,106.7105,106.9172,106.7011,106.8609,27532.0
2023-06-12 13:30:00,113.72,113.78,113.59,113.68,16348.0,106.8515,106.9078,106.7293,106.8139,16348.0
2023-06-12 13:35:00,113.67,113.7,113.51,113.51,14218.0,106.8045,106.8327,106.6541,106.6541,14218.0
2023-06-12 13:40:00,113.53,113.76,113.53,113.68,20493.0,106.6729,106.889,106.6729,106.8139,20493.0
2023-06-12 13:45:00,113.68,113.7,113.5,113.56,14353.0,106.8139,106.8327,106.6447,106.7011,14353.0
2023-06-12 13:50:00,113.54,113.62,113.47,113.48,16627.0,106.6823,106.7575,106.6166,106.626,16627.0
2023-06-12 13:55:00,113.48,113.55,113.33,113.35,8005.0,106.626,106.6917,106.485,106.5038,8005.0
2023-06-12 14:00:00,113.34,113.51,113.32,113.34,37987.0,106.4944,106.6541,106.4756,106.4944,37987.0
2023-06-12 14:05:00,113.32,113.32,113.04,113.1,29753.0,106.4756,106.4756,106.2125,106.2689,29753.0
2023-06-12 14:10:00,113.12,113.16,112.86,112.86,30612.0,106.2877,106.3253,106.0434,106.0434,30612.0
2023-06-12 14:15:00,112.86,113.14,112.86,113.14,33540.0,106.0434,106.3065,106.0434,106.3065,33540.0
2023-06-12 14:20:00,113.15,113.32,113.07,113.32,10694.0,106.3159,106.4756,106.2407,106.4756,10694.0
2023-06-12 14:25:00,113.36,113.37,113.04,113.05,21597.0,106.5132,106.5226,106.2125,106.2219,21597.0
2023-06-12 14:30:00,113.05,113.22,113.04,113.19,30656.0,106.2219,106.3817,106.2125,106.3535,30656.0
2023-06-12 14:35:00,113.19,113.44,113.19,113.38,25754.0,106.3535,106.5884,106.3535,106.532,25754.0
2023-06-12 14:40:00,113.4,113.43,113.31,113.4,18359.0,106.5508,106.579,106.4662,106.5508,18359.0
2023-06-12 14:45:00,113.41,113.42,113.33,113.42,21495.0,106.5602,106.5696,106.485,106.5696,21495.0
2023-06-12 14:50:00,113.43,113.48,113.26,113.35,23492.0,106.579,106.626,106.4192,106.5038,23492.0
2023-06-12 14:55:00,113.35,113.44,113.32,113.37,19358.0,106.5038,106.5884,106.4756,106.5226,19358.0
2023-06-12 15:00:00,113.37,113.53,113.33,113.34,29270.0,106.5226,106.6729,106.485,106.4944,29270.0
2023-06-12 15:05:00,113.32,113.42,113.22,113.41,19415.0,106.4756,106.5696,106.3817,106.5602,19415.0
2023-06-12 15:10:00,113.42,113.66,113.41,113.61,25021.0,106.5696,106.7951,106.5602,106.7481,25021.0
2023-06-12 15:15:00,113.63,113.74,113.62,113.73,15071.0,106.7669,106.8702,106.7575,106.8609,15071.0
2023-06-12 15:20:00,113.72,113.73,113.35,113.51,31446.0,106.8515,106.8609,106.5038,106.6541,31446.0
2023-06-12 15:25:00,113.52,113.52,113.35,113.42,23839.0,106.6635,106.6635,106.5038,106.5696,23839.0
2023-06-12 15:30:00,113.46,113.55,113.37,113.43,22737.0,106.6072,106.6917,106.5226,106.579,22737.0
2023-06-12 15:35:00,113.44,113.52,113.38,113.43,22330.0,106.5884,106.6635,106.532,106.579,22330.0
2023-06-12 15:40:00,113.44,113.48,113.31,113.32,29230.0,106.5884,106.626,106.4662,106.4756,29230.0
2023-06-12 15:45:00,113.3,113.33,113.04,113.09,31766.0,106.4568,106.485,106.2125,106.2595,31766.0
2023-06-12 15:50:00,113.1,113.13,112.91,113.0,57313.0,106.2689,106.2971,106.0904,106.1749,57313.0
2023-06-12 15:55:00,113.0,113.1,112.89,113.08,132794.0,106.1749,106.2689,106.0716,106.2501,132794.0
2023-06-13 09:30:00,114.99,115.04,114.46,114.95,132863.0,108.0447,108.0917,107.5468,108.0072,132863.0
2023-06-13 09:35:00,115.02,116.4,114.91,116.4,76288.0,108.0729,109.3696,107.9696,109.3696,76288.0
2023-06-13 09:40:00,116.43,116.61,115.85,115.9,51848.0,109.3978,109.5669,108.8528,108.8998,51848.0
2023-06-13 09:45:00,115.98,116.25,115.6,115.85,39564.0,108.975,109.2286,108.6179,108.8528,39564.0
2023-06-13 09:50:00,115.81,116.06,115.65,116.05,33076.0,108.8152,109.0501,108.6649,109.0407,33076.0
2023-06-13 09:55:00,116.02,116.4,115.8,116.29,45015.0,109.0125,109.3696,108.8058,109.2662,45015.0
2023-06-13 10:00:00,116.3,116.3,115.79,116.18,25098.0,109.2756,109.2756,108.7964,109.1629,25098.0
2023-06-13 10:05:00,116.24,116.52,115.98,116.11,42410.0,109.2193,109.4823,108.975,109.0971,42410.0
2023-06-13 10:10:00,116.17,116.59,116.1,116.59,33224.0,109.1535,109.5481,109.0877,109.5481,33224.0
2023-06-13 10:15:00,116.53,116.68,116.0,116.13,33955.0,109.4917,109.6327,108.9937,109.1159,33955.0
2023-06-13 10:20:00,116.1,116.3,115.8,116.27,27321.0,109.0877,109.2756,108.8058,109.2474,27321.0
2023-06-13 10:25:00,116.29,116.37,116.08,116.37,31531.0,109.2662,109.3414,109.0689,109.3414,31531.0
2023-06-13 10:30:00,116.37,116.4,115.98,116.32,21551.0,109.3414,109.3696,108.975,109.2944,21551.0
2023-06-13 10:35:00,116.35,116.41,116.19,116.28,14434.0,109.3226,109.379,109.1723,109.2568,14434.0
2023-06-13 10:40:00,116.28,116.3,116.0,116.05,27163.0,109.2568,109.2756,108.9937,109.0407,27163.0
2023-06-13 10:45:00,116.04,116.2,115.89,115.91,24203.0,109.0313,109.1817,108.8904,108.9092,24203.0
2023-06-13 10:50:00,115.94,116.01,115.67,115.68,19720.0,108.9374,109.0031,108.6837,108.6931,19720.0
2023-06-13 10:55:00,115.61,115.85,115.59,115.63,19992.0,108.6273,108.8528,108.6085,108.6461,19992.0
2023-06-13 11:00:00,115.66,115.89,115.54,115.54,19106.0,108.6743,108.8904,108.5615,108.5615,19106.0
2023-06-13 11:05:00,115.52,115.6,115.11,115.17,22710.0,108.5427,108.6179,108.1575,108.2139,22710.0
2023-06-13 11:10:00,115.19,115.29,115.04,115.14,24728.0,108.2327,108.3266,108.0917,108.1857,24728.0
2023-06-13 11:15:00,115.14,115.27,115.04,115.17,16667.0,108.1857,108.3078,108.0917,108.2139,16667.0
2023-06-13 11:20:00,115.18,115.39,115.12,115.24,15945.0,108.2233,108.4206,108.1669,108.2796,15945.0
2023-06-13 11:25:00,115.26,115.29,115.14,115.2,18102.0,108.2984,108.3266,108.1857,108.2421,18102.0
2023-06-13 11:30:00,115.25,115.3,115.09,115.28,22804.0,108.289,108.336,108.1387,108.3172,22804.0
2023-06-13 11:35:00,115.25,115.38,115.22,115.38,17652.0,108.289,108.4112,108.2609,108.4112,17652.0
2023-06-13 11:40:00,115.39,115.48,115.34,115.46,12737.0,108.4206,108.5052,108.3736,108.4864,12737.0
2023-06-13 11:45:00,115.43,115.43,115.1,115.21,19090.0,108.4582,108.4582,108.1481,108.2515,19090.0
2023-06-13 11:50:00,115.23,115.69,115.23,115.59,23462.0,108.2703,108.7025,108.2703,108.6085,23462.0
2023-06-13 11:55:00,115.6,115.65,115.39,115.45,40191.0,108.6179,108.6649,108.4206,108.477,40191.0
2023-06-13 12:00:00,115.46,115.54,115.34,115.47,27379.0,108.4864,108.5615,108.3736,108.4958,27379.0
2023-06-13 12:05:00,115.5,115.5,115.05,115.11,34499.0,108.5239,108.5239,108.1011,108.1575,34499.0
2023-06-13 12:10:00,115.09,115.15,114.82,114.9,35056.0,108.1387,108.1951,107.885,107.9602,35056.0
2023-06-13 12:15:00,114.9,115.25,114.89,115.23,21721.0,107.9602,108.289,107.9508,108.2703,21721.0
2023-06-13 12:20:00,115.22,115.4,115.17,115.21,14529.0,108.2609,108.43,108.2139,108.2515,14529.0
2023-06-13 12:25:00,115.21,115.21,114.85,114.86,15262.0,108.2515,108.2515,107.9132,107.9226,15262.0
2023-06-13 12:30:00,114.86,115.04,114.84,114.95,14600.0,107.9226,108.0917,107.9038,108.0072,14600.0
2023-06-13 12:35:00,114.92,114.95,114.65,114.69,22108.0,107.979,108.0072,107.7253,107.7629,22108.0
2023-06-13 12:40:00,114.72,114.79,114.63,114.71,14624.0,107.7911,107.8568,107.7065,107.7817,14624.0
2023-06-13 12:45:00,114.69,114.86,114.67,114.82,25738.0,107.7629,107.9226,107.7441,107.885,25738.0
2023-06-13 12:50:00,114.82,114.91,114.79,114.82,33370.0,107.885,107.9696,107.8568,107.885,33370.0
2023-06-13 12:55:00,114.81,114.88,114.74,114.86,26923.0,107.8756,107.9414,107.8098,107.9226,26923.0
2023-06-13 13:00:00,114.87,114.87,114.67,114.76,15259.0,107.932,107.932,107.7441,107.8286,15259.0
2023-06-13 13:05:00,114.76,114.77,114.56,114.6,18275.0,107.8286,107.838,107.6407,107.6783,18275.0
2023-06-13 13:10:00,114.6,114.62,114.3,114.39,23184.0,107.6783,107.6971,107.3964,107.481,23184.0
2023-06-13 13:15:00,114.36,114.36,114.2,114.24,18603.0,107.4528,107.4528,107.3025,107.34,18603.0
2023-06-13 13:20:00,114.24,114.27,114.1,114.14,23171.0,107.34,107.3682,107.2085,107.2461,23171.0
2023-06-13 13:25:00,114.16,114.37,114.15,114.26,18861.0,107.2649,107.4622,107.2555,107.3588,18861.0
2023-06-13 13:30:00,114.25,114.25,114.04,114.05,9919.0,107.3494,107.3494,107.1521,107.1615,9919.0
2023-06-13 13:35:00,114.07,114.3,114.07,114.3,16981.0,107.1803,107.3964,107.1803,107.3964,16981.0
2023-06-13 13:40:00,114.31,114.62,114.31,114.57,13614.0,107.4058,107.6971,107.4058,107.6501,13614.0
2023-06-13 13:45:00,114.57,114.81,114.53,114.77,17845.0,107.6501,107.8756,107.6125,107.838,17845.0
2023-06-13 13:50:00,114.8,114.85,114.72,114.75,23381.0,107.8662,107.9132,107.7911,107.8192,23381.0
2023-06-13 13:55:00,114.75,114.85,114.7,114.8,29604.0,107.8192,107.9132,107.7723,107.8662,29604.0
2023-06-13 14:00:00,114.76,114.83,114.67,114.68,34377.0,107.8286,107.8944,107.7441,107.7535,34377.0
2023-06-13 14:05:00,114.69,114.78,114.63,114.73,11752.0,107.7629,107.8474,107.7065,107.8005,11752.0
2023-06-13 14:10:00,114.66,114.7,114.48,114.48,14399.0,107.7347,107.7723,107.5656,107.5656,14399.0
2023-06-13 14:15:00,114.46,114.46,114.22,114.22,24639.0,107.5468,107.5468,107.3213,107.3213,24639.0
2023-06-13 14:20:00,114.24,114.27,114.0,114.01,30925.0,107.34,107.3682,107.1145,107.1239,30925.0
2023-06-13 14:25:00,114.03,114.03,113.87,113.91,25813.0,107.1427,107.1427,106.9924,107.03,25813.0
2023-06-13 14:30:00,113.85,113.85,113.69,113.79,18574.0,106.9736,106.9736,106.8233,106.9172,18574.0
2023-06-13 14:35:00,113.79,114.0,113.74,113.98,21720.0,106.9172,107.1145,106.8702,107.0958,21720.0
2023-06-13 14:40:00,113.97,113.97,113.81,113.88,15544.0,107.0864,107.0864,106.936,107.0018,15544.0
2023-06-13 14:45:00,113.87,113.87,113.71,113.75,24216.0,106.9924,106.9924,106.8421,106.8796,24216.0
2023-06-13 14:50:00,113.75,113.8,113.54,113.59,19073.0,106.8796,106.9266,106.6823,106.7293,19073.0
2023-06-13 14:55:00,113.6,113.69,113.54,113.64,23851.0,106.7387,106.8233,106.6823,106.7763,23851.0
2023-06-13 15:00:00,113.65,113.97,113.65,113.93,25430.0,106.7857,107.0864,106.7857,107.0488,25430.0
2023-06-13 15:05:00,113.92,114.02,113.77,113.77,23697.0,107.0394,107.1333,106.8984,106.8984,23697.0
2023-06-13 15:10:00,113.77,113.93,113.74,113.91,14453.0,106.8984,107.0488,106.8702,107.03,14453.0
2023-06-13 15:15:00,113.93,114.07,113.85,113.9,24757.0,107.0488,107.1803,106.9736,107.0206,24757.0
2023-06-13 15:20:00,113.9,114.01,113.82,113.84,21449.0,107.0206,107.1239,106.9454,106.9642,21449.0
2023-06-13 15:25:00,113.86,113.91,113.8,113.91,31309.0,106.983,107.03,106.9266,107.03,31309.0
2023-06-13 15:30:00,113.94,113.95,113.74,113.74,36466.0,107.0582,107.0676,106.8702,106.8702,36466.0
2023-06-13 15:35:00,113.74,113.8,113.6,113.68,38461.0,106.8702,106.9266,106.7387,106.8139,38461.0
2023-06-13 15:40:00,113.68,113.78,113.53,113.55,36027.0,106.8139,106.9078,106.6729,106.6917,36027.0
2023-06-13 15:45:00,113.51,113.51,113.13,113.14,53830.0,106.6541,106.6541,106.2971,106.3065,53830.0
2023-06-13 15:50:00,113.15,113.28,113.07,113.19,75933.0,106.3159,106.438,106.2407,106.3535,75933.0
2023-06-13 15:55:00,113.17,113.21,113.04,113.07,159403.0,106.3347,106.3723,106.2125,106.2407,159403.0
2023-06-14 09:30:00,114.32,114.76,114.01,114.57,62325.0,107.4152,107.8286,107.1239,107.6501,62325.0
2023-06-14 09:35:00,114.55,114.75,114.37,114.41,21703.0,107.6313,107.8192,107.4622,107.4998,21703.0
2023-06-14 09:40:00,114.45,114.45,113.65,114.31,24298.0,107.5374,107.5374,106.7857,107.4058,24298.0
2023-06-14 09:45:00,114.31,114.56,114.04,114.09,18396.0,107.4058,107.6407,107.1521,107.1991,18396.0
2023-06-14 09:50:00,114.06,114.54,113.99,114.37,20421.0,107.1709,107.6219,107.1051,107.4622,20421.0
2023-06-14 09:55:00,114.38,114.43,113.68,113.68,13258.0,107.4716,107.5186,106.8139,106.8139,13258.0
2023-06-14 10:00:00,113.67,113.99,113.65,113.66,14961.0,106.8045,107.1051,106.7857,106.7951,14961.0
2023-06-14 10:05:00,113.67,113.72,113.34,113.62,20198.0,106.8045,106.8515,106.4944,106.7575,20198.0
2023-06-14 10:10:00,113.6,113.65,113.44,113.45,20341.0,106.7387,106.7857,106.5884,106.5978,20341.0
2023-06-14 10:15:00,113.43,113.6,113.26,113.37,16477.0,106.579,106.7387,106.4192,106.5226,16477.0
2023-06-14 10:20:00,113.42,113.45,113.02,113.2,21014.0,106.5696,106.5978,106.1937,106.3629,21014.0
2023-06-14 10:25:00,113.18,113.18,112.75,112.8,15666.0,106.3441,106.3441,105.94,105.987,15666.0
2023-06-14 10:30:00,112.78,112.78,112.4,112.55,83522.0,105.9682,105.9682,105.6112,105.7521,83522.0
2023-06-14 10:35:00,112.56,112.64,112.41,112.5,27248.0,105.7615,105.8367,105.6206,105.7051,27248.0
2023-06-14 10:40:00,112.54,112.58,112.08,112.15,23231.0,105.7427,105.7803,105.3105,105.3763,23231.0
2023-06-14 10:45:00,112.16,112.51,112.11,112.21,23915.0,105.3857,105.7145,105.3387,105.4327,23915.0
2023-06-14 10:50:00,112.24,112.41,112.04,112.32,37058.0,105.4608,105.6206,105.2729,105.536,37058.0
2023-06-14 10:55:00,112.34,112.74,112.34,112.74,32334.0,105.5548,105.9306,105.5548,105.9306,32334.0
2023-06-14 11:00:00,112.72,113.14,112.59,112.73,37972.0,105.9119,106.3065,105.7897,105.9212,37972.0
2023-06-14 11:05:00,112.73,112.86,112.67,112.76,28392.0,105.9212,106.0434,105.8649,105.9494,28392.0
2023-06-14 11:10:00,112.77,113.14,112.69,113.09,37824.0,105.9588,106.3065,105.8837,106.2595,37824.0
2023-06-14 11:15:00,113.1,113.21,112.82,112.87,35663.0,106.2689,106.3723,106.0058,106.0528,35663.0
2023-06-14 11:20:00,112.84,113.1,112.84,112.91,25572.0,106.0246,106.2689,106.0246,106.0904,25572.0
2023-06-14 11:25:00,112.9,113.08,112.75,112.81,27598.0,106.081,106.2501,105.94,105.9964,27598.0
2023-06-14 11:30:00,112.77,112.93,112.61,112.92,21405.0,105.9588,106.1092,105.8085,106.0998,21405.0
2023-06-14 11:35:00,112.95,113.14,112.91,112.92,17232.0,106.128,106.3065,106.0904,106.0998,17232.0
2023-06-14 11:40:00,112.87,113.02,112.58,112.94,13755.0,106.0528,106.1937,105.7803,106.1186,13755.0
2023-06-14 11:45:00,112.95,113.15,112.94,113.05,17517.0,106.128,106.3159,106.1186,106.2219,17517.0
2023-06-14 11:50:00,113.09,113.1,112.73,112.78,17810.0,106.2595,106.2689,105.9212,105.9682,17810.0
2023-06-14 11:55:00,112.75,112.81,112.66,112.76,19868.0,105.94,105.9964,105.8555,105.9494,19868.0
2023-06-14 12:00:00,112.75,112.75,112.42,112.42,27236.0,105.94,105.94,105.63,105.63,27236.0
2023-06-14 12:05:00,112.47,112.48,112.26,112.42,20138.0,105.677,105.6863,105.4796,105.63,20138.0
2023-06-14 12:10:00,112.4,112.54,112.34,112.45,15816.0,105.6112,105.7427,105.5548,105.6582,15816.0
2023-06-14 12:15:00,112.44,112.6,112.44,112.55,14477.0,105.6488,105.7991,105.6488,105.7521,14477.0
2023-06-14 12:20:00,112.52,112.52,112.18,112.18,13071.0,105.7239,105.7239,105.4045,105.4045,13071.0
2023-06-14 12:25:00,112.18,112.21,111.97,111.97,16346.0,105.4045,105.4327,105.2072,105.2072,16346.0
2023-06-14 12:30:00,112.01,112.06,111.71,111.75,20268.0,105.2447,105.2917,104.9629,105.0004,20268.0
2023-06-14 12:35:00,111.73,112.08,111.72,112.06,14688.0,104.9816,105.3105,104.9723,105.2917,14688.0
2023-06-14 12:40:00,112.09,112.13,111.87,112.07,23280.0,105.3199,105.3575,105.1132,105.3011,23280.0
2023-06-14 12:45:00,112.08,112.18,112.03,112.14,15034.0,105.3105,105.4045,105.2635,105.3669,15034.0
2023-06-14 12:50:00,112.13,112.24,112.07,112.23,7290.0,105.3575,105.4608,105.3011,105.4514,7290.0
2023-06-14 12:55:00,112.18,112.24,112.04,112.13,21226.0,105.4045,105.4608,105.2729,105.3575,21226.0
2023-06-14 13:00:00,112.11,112.18,112.04,112.05,10629.0,105.3387,105.4045,105.2729,105.2823,10629.0
2023-06-14 13:05:00,112.02,112.16,112.02,112.11,10267.0,105.2541,105.3857,105.2541,105.3387,10267.0
2023-06-14 13:10:00,112.14,112.17,111.88,111.88,18769.0,105.3669,105.3951,105.1226,105.1226,18769.0
2023-06-14 13:15:00,111.87,111.99,111.81,111.88,11436.0,105.1132,105.2259,105.0568,105.1226,11436.0
2023-06-14 13:20:00,111.86,112.06,111.82,112.02,20131.0,105.1038,105.2917,105.0662,105.2541,20131.0
2023-06-14 13:25:00,112.0,112.0,111.79,111.86,10559.0,105.2353,105.2353,105.038,105.1038,10559.0
2023-06-14 13:30:00,111.86,111.86,111.69,111.82,13756.0,105.1038,105.1038,104.9441,105.0662,13756.0
2023-06-14 13:35:00,111.79,111.97,111.73,111.94,19816.0,105.038,105.2072,104.9816,105.179,19816.0
2023-06-14 13:40:00,111.91,112.01,111.85,111.89,16956.0,105.1508,105.2447,105.0944,105.132,16956.0
2023-06-14 13:45:00,111.91,111.94,111.76,111.93,8578.0,105.1508,105.179,105.0098,105.1696,8578.0
2023-06-14 13:50:00,111.89,111.89,111.75,111.88,21182.0,105.132,105.132,105.0004,105.1226,21182.0
2023-06-14 13:55:00,111.84,111.86,111.58,111.61,16717.0,105.085,105.1038,104.8407,104.8689,16717.0
2023-06-14 14:00:00,111.57,111.71,111.27,111.56,44091.0,104.8313,104.9629,104.5494,104.8219,44091.0
2023-06-14 14:05:00,111.48,111.51,111.16,111.41,22193.0,104.7467,104.7749,104.4461,104.681,22193.0
2023-06-14 14:10:00,111.4,111.55,111.11,111.38,30292.0,104.6716,104.8125,104.3991,104.6528,30292.0
2023-06-14 14:15:00,111.39,111.39,111.03,111.1,21985.0,104.6622,104.6622,104.3239,104.3897,21985.0
2023-06-14 14:20:00,111.11,111.21,110.85,110.94,25882.0,104.3991,104.4931,104.1548,104.2394,25882.0
2023-06-14 14:25:00,110.9,111.06,110.8,110.94,28425.0,104.2018,104.3521,104.1078,104.2394,28425.0
2023-06-14 14:30:00,110.92,111.07,110.78,110.78,24524.0,104.2206,104.3615,104.089,104.089,24524.0
2023-06-14 14:35:00,110.84,111.04,110.75,110.83,19653.0,104.1454,104.3333,104.0608,104.136,19653.0
2023-06-14 14:40:00,110.82,111.28,110.79,111.2,23213.0,104.1266,104.5588,104.0984,104.4837,23213.0
2023-06-14 14:45:00,111.2,111.31,111.01,111.28,44508.0,104.4837,104.587,104.3051,104.5588,44508.0
2023-06-14 14:50:00,111.3,111.46,111.26,111.42,36612.0,104.5776,104.728,104.54,104.6904,36612.0
2023-06-14 14:55:00,111.42,111.61,111.34,111.48,23246.0,104.6904,104.8689,104.6152,104.7467,23246.0
2023-06-14 15:00:00,111.53,111.86,111.53,111.84,20814.0,104.7937,105.1038,104.7937,105.085,20814.0
2023-06-14 15:05:00,111.84,112.1,111.82,111.95,21915.0,105.085,105.3293,105.0662,105.1884,21915.0
2023-06-14 15:10:00,111.94,112.1,111.82,111.97,26875.0,105.179,105.3293,105.0662,105.2072,26875.0
2023-06-14 15:15:00,111.99,111.99,111.64,111.9,32836.0,105.2259,105.2259,104.8971,105.1414,32836.0
2023-06-14 15:20:00,111.83,112.25,111.83,112.05,23855.0,105.0756,105.4702,105.0756,105.2823,23855.0
2023-06-14 15:25:00,112.09,112.21,111.87,111.92,23394.0,105.3199,105.4327,105.1132,105.1602,23394.0
2023-06-14 15:30:00,111.94,112.01,111.76,111.97,38591.0,105.179,105.2447,105.0098,105.2072,38591.0
2023-06-14 15:35:00,112.0,112.09,111.94,111.96,26908.0,105.2353,105.3199,105.179,105.1978,26908.0
2023-06-14 15:40:00,111.98,112.04,111.7,111.71,23490.0,105.2165,105.2729,104.9535,104.9629,23490.0
2023-06-14 15:45:00,111.72,111.73,111.46,111.48,39029.0,104.9723,104.9816,104.728,104.7467,39029.0
2023-06-14 15:50:00,111.52,111.7,111.31,111.65,63189.0,104.7843,104.9535,104.587,104.9065,63189.0
2023-06-14 15:55:00,111.68,111.85,111.64,111.84,104811.0,104.9347,105.0944,104.8971,105.085,104811.0
2023-06-15 09:30:00,111.71,112.88,111.61,112.63,65343.0,104.9629,106.0622,104.8689,105.8273,65343.0
2023-06-15 09:35:00,112.62,113.4,112.42,113.38,46984.0,105.8179,106.5508,105.63,106.532,46984.0
2023-06-15 09:40:00,113.39,113.47,112.94,113.07,40675.0,106.5414,106.6166,106.1186,106.2407,40675.0
2023-06-15 09:45:00,113.08,113.69,112.95,113.56,46625.0,106.2501,106.8233,106.128,106.7011,46625.0
2023-06-15 09:50:00,113.59,113.72,112.89,112.9,40059.0,106.7293,106.8515,106.0716,106.081,40059.0
2023-06-15 09:55:00,112.9,113.17,112.87,113.06,53039.0,106.081,106.3347,106.0528,106.2313,53039.0
2023-06-15 10:00:00,113.05,113.17,112.82,112.98,49517.0,106.2219,106.3347,106.0058,106.1562,49517.0
2023-06-15 10:05:00,112.98,113.0,112.51,112.51,31952.0,106.1562,106.1749,105.7145,105.7145,31952.0
2023-06-15 10:10:00,112.57,112.57,112.27,112.4,23823.0,105.7709,105.7709,105.489,105.6112,23823.0
2023-06-15 10:15:00,112.36,112.69,112.21,112.52,47589.0,105.5736,105.8837,105.4327,105.7239,47589.0
2023-06-15 10:20:00,112.53,112.56,112.1,112.19,28338.0,105.7333,105.7615,105.3293,105.4139,28338.0
2023-06-15 10:25:00,112.19,112.32,112.08,112.08,42431.0,105.4139,105.536,105.3105,105.3105,42431.0
2023-06-15 10:30:00,112.12,112.45,112.11,112.36,62542.0,105.3481,105.6582,105.3387,105.5736,62542.0
2023-06-15 10:35:00,112.38,112.47,112.04,112.08,40965.0,105.5924,105.677,105.2729,105.3105,40965.0
2023-06-15 10:40:00,112.06,112.45,111.9,112.32,41465.0,105.2917,105.6582,105.1414,105.536,41465.0
2023-06-15 10:45:00,112.35,112.58,112.23,112.52,30334.0,105.5642,105.7803,105.4514,105.7239,30334.0
2023-06-15 10:50:00,112.48,112.57,112.24,112.29,27283.0,105.6863,105.7709,105.4608,105.5078,27283.0
2023-06-15 10:55:00,112.24,112.6,112.17,112.56,29811.0,105.4608,105.7991,105.3951,105.7615,29811.0
2023-06-15 11:00:00,112.55,112.75,112.51,112.64,22518.0,105.7521,105.94,105.7145,105.8367,22518.0
2023-06-15 11:05:00,112.66,112.66,112.37,112.5,22542.0,105.8555,105.8555,105.583,105.7051,22542.0
2023-06-15 11:10:00,112.49,112.61,112.41,112.6,18897.0,105.6957,105.8085,105.6206,105.7991,18897.0
2023-06-15 11:15:00,112.57,112.87,112.57,112.8,25493.0,105.7709,106.0528,105.7709,105.987,25493.0
2023-06-15 11:20:00,112.81,113.26,112.81,113.22,29340.0,105.9964,106.4192,105.9964,106.3817,29340.0
2023-06-15 11:25:00,113.2,113.27,113.06,113.09,24708.0,106.3629,106.4286,106.2313,106.2595,24708.0
2023-06-15 11:30:00,113.12,113.26,113.03,113.17,22098.0,106.2877,106.4192,106.2031,106.3347,22098.0
2023-06-15 11:35:00,113.2,113.61,113.06,113.6,34690.0,106.3629,106.7481,106.2313,106.7387,34690.0
2023-06-15 11:40:00,113.62,113.75,113.56,113.66,35419.0,106.7575,106.8796,106.7011,106.7951,35419.0
2023-06-15 11:45:00,113.65,113.84,113.56,113.81,48672.0,106.7857,106.9642,106.7011,106.936,48672.0
2023-06-15 11:50:00,113.86,114.22,113.8,114.17,35893.0,106.983,107.3213,106.9266,107.2743,35893.0
2023-06-15 11:55:00,114.18,114.21,113.64,113.78,29130.0,107.2837,107.3119,106.7763,106.9078,29130.0
2023-06-15 12:00:00,113.81,113.81,113.53,113.7,16636.0,106.936,106.936,106.6729,106.8327,16636.0
2023-06-15 12:05:00,113.74,113.9,113.68,113.9,17061.0,106.8702,107.0206,106.8139,107.0206,17061.0
2023-06-15 12:10:00,113.91,113.91,113.69,113.7,17820.0,107.03,107.03,106.8233,106.8327,17820.0
2023-06-15 12:15:00,113.67,113.85,113.64,113.74,11186.0,106.8045,106.9736,106.7763,106.8702,11186.0
2023-06-15 12:20:00,113.79,113.86,113.49,113.49,16137.0,106.9172,106.983,106.6353,106.6353,16137.0
2023-06-15 12:25:00,113.48,113.95,113.48,113.93,12917.0,106.626,107.0676,106.626,107.0488,12917.0
2023-06-15 12:30:00,113.95,113.96,113.82,113.85,12349.0,107.0676,107.077,106.9454,106.9736,12349.0
2023-06-15 12:35:00,113.87,114.0,113.81,113.86,16326.0,106.9924,107.1145,106.936,106.983,16326.0
2023-06-15 12:40:00,113.86,113.87,113.65,113.66,40007.0,106.983,106.9924,106.7857,106.7951,40007.0
2023-06-15 12:45:00,113.64,113.72,113.54,113.59,16568.0,106.7763,106.8515,106.6823,106.7293,16568.0
2023-06-15 12:50:00,113.54,113.54,113.32,113.39,22031.0,106.6823,106.6823,106.4756,106.5414,22031.0
2023-06-15 12:55:00,113.38,113.57,113.35,113.53,15435.0,106.532,106.7105,106.5038,106.6729,15435.0
2023-06-15 13:00:00,113.53,113.64,113.49,113.56,26387.0,106.6729,106.7763,106.6353,106.7011,26387.0
2023-06-15 13:05:00,113.55,113.6,113.34,113.34,12524.0,106.6917,106.7387,106.4944,106.4944,12524.0
2023-06-15 13:10:00,113.32,113.69,113.32,113.63,14351.0,106.4756,106.8233,106.4756,106.7669,14351.0
2023-06-15 13:15:00,113.61,113.74,113.58,113.7,19326.0,106.7481,106.8702,106.7199,106.8327,19326.0
2023-06-15 13:20:00,113.71,113.73,113.51,113.51,17762.0,106.8421,106.8609,106.6541,106.6541,17762.0
2023-06-15 13:25:00,113.5,113.65,113.44,113.64,13058.0,106.6447,106.7857,106.5884,106.7763,13058.0
2023-06-15 13:30:00,113.64,113.82,113.59,113.79,16197.0,106.7763,106.9454,106.7293,106.9172,16197.0
2023-06-15 13:35:00,113.78,113.85,113.66,113.83,21073.0,106.9078,106.9736,106.7951,106.9548,21073.0
2023-06-15 13:40:00,113.83,113.9,113.7,113.73,12416.0,106.9548,107.0206,106.8327,106.8609,12416.0
2023-06-15 13:45:00,113.7,113.82,113.65,113.82,14517.0,106.8327,106.9454,106.7857,106.9454,14517.0
2023-06-15 13:50:00,113.84,113.98,113.77,113.93,19953.0,106.9642,107.0958,106.8984,107.0488,19953.0
2023-06-15 13:55:00,113.97,114.1,113.92,113.92,32101.0,107.0864,107.2085,107.0394,107.0394,32101.0
2023-06-15 14:00:00,113.92,113.95,113.71,113.75,14932.0,107.0394,107.0676,106.8421,106.8796,14932.0
2023-06-15 14:05:00,113.77,113.77,113.51,113.58,20000.0,106.8984,106.8984,106.6541,106.7199,20000.0
2023-06-15 14:10:00,113.58,113.72,113.53,113.68,29241.0,106.7199,106.8515,106.6729,106.8139,29241.0
2023-06-15 14:15:00,113.65,113.67,113.53,113.57,17533.0,106.7857,106.8045,106.6729,106.7105,17533.0
2023-06-15 14:20:00,113.58,113.71,113.52,113.71,14165.0,106.7199,106.8421,106.6635,106.8421,14165.0
2023-06-15 14:25:00,113.71,113.81,113.65,113.73,19411.0,106.8421,106.936,106.7857,106.8609,19411.0
2023-06-15 14:30:00,113.73,113.88,113.69,113.87,23871.0,106.8609,107.0018,106.8233,106.9924,23871.0
2023-06-15 14:35:00,113.89,114.09,113.86,114.0,39124.0,107.0112,107.1991,106.983,107.1145,39124.0
2023-06-15 14:40:00,114.0,114.02,113.82,114.0,17782.0,107.1145,107.1333,106.9454,107.1145,17782.0
2023-06-15 14:45:00,113.98,114.01,113.91,113.97,15913.0,107.0958,107.1239,107.03,107.0864,15913.0
2023-06-15 14:50:00,113.97,114.18,113.97,114.18,17061.0,107.0864,107.2837,107.0864,107.2837,17061.0
2023-06-15 14:55:00,114.17,114.38,114.13,114.33,37506.0,107.2743,107.4716,107.2367,107.4246,37506.0
2023-06-15 15:00:00,114.34,114.37,114.21,114.26,22817.0,107.434,107.4622,107.3119,107.3588,22817.0
2023-06-15 15:05:00,114.26,114.37,114.22,114.37,21549.0,107.3588,107.4622,107.3213,107.4622,21549.0
2023-06-15 15:10:00,114.35,114.35,114.22,114.3,25923.0,107.4434,107.4434,107.3213,107.3964,25923.0
2023-06-15 15:15:00,114.31,114.32,114.08,114.13,31363.0,107.4058,107.4152,107.1897,107.2367,31363.0
2023-06-15 15:20:00,114.13,114.13,113.97,114.02,20154.0,107.2367,107.2367,107.0864,107.1333,20154.0
2023-06-15 15:25:00,114.03,114.17,113.98,114.17,18274.0,107.1427,107.2743,107.0958,107.2743,18274.0
2023-06-15 15:30:00,114.17,114.17,113.95,113.96,21989.0,107.2743,107.2743,107.0676,107.077,21989.0
2023-06-15 15:35:00,113.96,113.96,113.82,113.93,33448.0,107.077,107.077,106.9454,107.0488,33448.0
2023-06-15 15:40:00,113.93,114.09,113.93,114.03,26174.0,107.0488,107.1991,107.0488,107.1427,26174.0
2023-06-15 15:45:00,114.01,114.06,113.82,113.82,37179.0,107.1239,107.1709,106.9454,106.9454,37179.0
2023-06-15 15:50:00,113.86,114.06,113.85,113.95,59428.0,106.983,107.1709,106.9736,107.0676,59428.0
2023-06-15 15:55:00,113.96,114.07,113.77,114.07,149663.0,107.077,107.1803,106.8984,107.1803,149663.0
2023-06-16 09:30:00,114.54,114.54,113.65,114.29,509902.0,107.6219,107.6219,106.7857,107.387,509902.0
2023-06-16 09:35:00,114.29,114.39,113.82,113.87,39192.0,107.387,107.481,106.9454,106.9924,39192.0
2023-06-16 09:40:00,113.9,114.04,113.29,114.0,33009.0,107.0206,107.1521,106.4474,107.1145,33009.0
2023-06-16 09:45:00,114.05,114.12,113.48,114.1,34155.0,107.1615,107.2273,106.626,107.2085,34155.0
2023-06-16 09:50:00,114.17,114.59,114.06,114.54,56399.0,107.2743,107.6689,107.1709,107.6219,56399.0
2023-06-16 09:55:00,114.48,114.79,114.11,114.27,17482.0,107.5656,107.8568,107.2179,107.3682,17482.0
2023-06-16 10:00:00,114.37,114.56,114.09,114.56,30009.0,107.4622,107.6407,107.1991,107.6407,30009.0
2023-06-16 10:05:00,114.51,114.64,114.26,114.61,26395.0,107.5937,107.7159,107.3588,107.6877,26395.0
2023-06-16 10:10:00,114.63,114.86,114.44,114.44,29762.0,107.7065,107.9226,107.528,107.528,29762.0
2023-06-16 10:15:00,114.44,114.68,114.39,114.48,23009.0,107.528,107.7535,107.481,107.5656,23009.0
2023-06-16 10:20:00,114.41,114.89,114.37,114.72,26235.0,107.4998,107.9508,107.4622,107.7911,26235.0
2023-06-16 10:25:00,114.74,114.87,114.61,114.65,20890.0,107.8098,107.932,107.6877,107.7253,20890.0
2023-06-16 10:30:00,114.69,114.8,114.45,114.55,21718.0,107.7629,107.8662,107.5374,107.6313,21718.0
2023-06-16 10:35:00,114.59,114.68,113.92,114.01,34598.0,107.6689,107.7535,107.0394,107.1239,34598.0
2023-06-16 10:40:00,114.04,114.04,113.73,113.86,20980.0,107.1521,107.1521,106.8609,106.983,20980.0
2023-06-16 10:45:00,113.93,114.46,113.91,114.38,29713.0,107.0488,107.5468,107.03,107.4716,29713.0
2023-06-16 10:50:00,114.4,114.68,114.36,114.66,28552.0,107.4904,107.7535,107.4528,107.7347,28552.0
2023-06-16 10:55:00,114.62,114.78,114.53,114.78,23401.0,107.6971,107.8474,107.6125,107.8474,23401.0
2023-06-16 11:00:00,114.77,114.77,114.24,114.28,28314.0,107.838,107.838,107.34,107.3776,28314.0
2023-06-16 11:05:00,114.31,114.48,114.08,114.15,46725.0,107.4058,107.5656,107.1897,107.2555,46725.0
2023-06-16 11:10:00,114.15,114.21,113.8,113.8,23169.0,107.2555,107.3119,106.9266,106.9266,23169.0
2023-06-16 11:15:00,113.76,113.76,113.52,113.76,24732.0,106.889,106.889,106.6635,106.889,24732.0
2023-06-16 11:20:00,113.74,113.81,113.61,113.69,22606.0,106.8702,106.936,106.7481,106.8233,22606.0
2023-06-16 11:25:00,113.63,113.9,113.61,113.9,20827.0,106.7669,107.0206,106.7481,107.0206,20827.0
2023-06-16 11:30:00,113.85,114.14,113.85,114.11,28126.0,106.9736,107.2461,106.9736,107.2179,28126.0
2023-06-16 11:35:00,114.08,114.08,113.67,113.75,17001.0,107.1897,107.1897,106.8045,106.8796,17001.0
2023-06-16 11:40:00,113.69,114.12,113.69,114.11,27173.0,106.8233,107.2273,106.8233,107.2179,27173.0
2023-06-16 11:45:00,114.11,114.14,113.74,113.91,24077.0,107.2179,107.2461,106.8702,107.03,24077.0
2023-06-16 11:50:00,113.91,113.98,113.8,113.94,19526.0,107.03,107.0958,106.9266,107.0582,19526.0
2023-06-16 11:55:00,113.96,114.03,113.84,113.92,22121.0,107.077,107.1427,106.9642,107.0394,22121.0
2023-06-16 12:00:00,113.9,113.95,113.8,113.94,21253.0,107.0206,107.0676,106.9266,107.0582,21253.0
2023-06-16 12:05:00,113.92,113.92,113.79,113.88,21226.0,107.0394,107.0394,106.9172,107.0018,21226.0
2023-06-16 12:10:00,113.88,113.9,113.71,113.83,19384.0,107.0018,107.0206,106.8421,106.9548,19384.0
2023-06-16 12:15:00,113.84,114.11,113.84,114.07,17460.0,106.9642,107.2179,106.9642,107.1803,17460.0
2023-06-16 12:20:00,114.05,114.35,113.98,114.35,18419.0,107.1615,107.4434,107.0958,107.4434,18419.0
2023-06-16 12:25:00,114.35,114.4,114.18,114.26,23919.0,107.4434,107.4904,107.2837,107.3588,23919.0
2023-06-16 12:30:00,114.3,114.33,114.08,114.12,13008.0,107.3964,107.4246,107.1897,107.2273,13008.0
2023-06-16 12:35:00,114.18,114.4,114.16,114.36,17821.0,107.2837,107.4904,107.2649,107.4528,17821.0
2023-06-16 12:40:00,114.34,114.38,114.09,114.22,23221.0,107.434,107.4716,107.1991,107.3213,23221.0
2023-06-16 12:45:00,114.22,114.29,114.14,114.27,24609.0,107.3213,107.387,107.2461,107.3682,24609.0
2023-06-16 12:50:00,114.27,114.4,114.24,114.35,17430.0,107.3682,107.4904,107.34,107.4434,17430.0
2023-06-16 12:55:00,114.38,114.51,114.35,114.44,15591.0,107.4716,107.5937,107.4434,107.528,15591.0
2023-06-16 13:00:00,114.44,114.6,114.44,114.47,15367.0,107.528,107.6783,107.528,107.5562,15367.0
2023-06-16 13:05:00,114.47,114.49,114.39,114.47,9502.0,107.5562,107.5749,107.481,107.5562,9502.0
2023-06-16 13:10:00,114.49,114.5,114.36,114.49,10859.0,107.5749,107.5843,107.4528,107.5749,10859.0
2023-06-16 13:15:00,114.48,114.7,114.47,114.52,19972.0,107.5656,107.7723,107.5562,107.6031,19972.0
2023-06-16 13:20:00,114.52,114.64,114.51,114.6,27737.0,107.6031,107.7159,107.5937,107.6783,27737.0
2023-06-16 13:25:00,114.6,114.67,114.43,114.45,16982.0,107.6783,107.7441,107.5186,107.5374,16982.0
2023-06-16 13:30:00,114.45,114.56,114.4,114.54,11106.0,107.5374,107.6407,107.4904,107.6219,11106.0
2023-06-16 13:35:00,114.56,114.57,114.35,114.43,13699.0,107.6407,107.6501,107.4434,107.5186,13699.0
2023-06-16 13:40:00,114.46,114.55,114.31,114.55,15014.0,107.5468,107.6313,107.4058,107.6313,15014.0
2023-06-16 13:45:00,114.55,114.63,114.39,114.41,16002.0,107.6313,107.7065,107.481,107.4998,16002.0
2023-06-16 13:50:00,114.43,114.65,114.43,114.63,10338.0,107.5186,107.7253,107.5186,107.7065,10338.0
2023-06-16 13:55:00,114.64,114.79,114.64,114.79,20173.0,107.7159,107.8568,107.7159,107.8568,20173.0
2023-06-16 14:00:00,114.75,114.75,114.51,114.59,19872.0,107.8192,107.8192,107.5937,107.6689,19872.0
2023-06-16 14:05:00,114.58,114.6,114.3,114.6,41911.0,107.6595,107.6783,107.3964,107.6783,41911.0
2023-06-16 14:10:00,114.57,114.65,114.37,114.46,20285.0,107.6501,107.7253,107.4622,107.5468,20285.0
2023-06-16 14:15:00,114.45,114.55,114.43,114.52,17880.0,107.5374,107.6313,107.5186,107.6031,17880.0
2023-06-16 14:20:00,114.54,114.77,114.54,114.72,25706.0,107.6219,107.838,107.6219,107.7911,25706.0
2023-06-16 14:25:00,114.75,114.87,114.68,114.83,24393.0,107.8192,107.932,107.7535,107.8944,24393.0
2023-06-16 14:30:00,114.84,114.84,114.63,114.71,38660.0,107.9038,107.9038,107.7065,107.7817,38660.0
2023-06-16 14:35:00,114.72,114.76,114.64,114.66,38763.0,107.7911,107.8286,107.7159,107.7347,38763.0
2023-06-16 14:40:00,114.67,114.77,114.63,114.68,27266.0,107.7441,107.838,107.7065,107.7535,27266.0
2023-06-16 14:45:00,114.67,114.85,114.66,114.68,31483.0,107.7441,107.9132,107.7347,107.7535,31483.0
2023-06-16 14:50:00,114.69,114.85,114.62,114.66,41898.0,107.7629,107.9132,107.6971,107.7347,41898.0
2023-06-16 14:55:00,114.66,114.79,114.61,114.61,30380.0,107.7347,107.8568,107.6877,107.6877,30380.0
2023-06-16 15:00:00,114.61,114.63,114.3,114.37,27016.0,107.6877,107.7065,107.3964,107.4622,27016.0
2023-06-16 15:05:00,114.38,114.41,114.03,114.05,21192.0,107.4716,107.4998,107.1427,107.1615,21192.0
2023-06-16 15:10:00,114.05,114.17,113.92,113.96,36914.0,107.1615,107.2743,107.0394,107.077,36914.0
2023-06-16 15:15:00,113.92,114.09,113.9,113.98,39546.0,107.0394,107.1991,107.0206,107.0958,39546.0
2023-06-16 15:20:00,113.99,114.15,113.93,113.95,43538.0,107.1051,107.2555,107.0488,107.0676,43538.0
2023-06-16 15:25:00,113.95,114.03,113.89,113.92,33851.0,107.0676,107.1427,107.0112,107.0394,33851.0
2023-06-16 15:30:00,113.91,114.07,113.82,113.99,41198.0,107.03,107.1803,106.9454,107.1051,41198.0
2023-06-16 15:35:00,113.99,114.3,113.97,114.22,52196.0,107.1051,107.3964,107.0864,107.3213,52196.0
2023-06-16 15:40:00,114.23,114.23,113.93,113.95,43264.0,107.3307,107.3307,107.0488,107.0676,43264.0
2023-06-16 15:45:00,113.97,114.04,113.8,113.94,81782.0,107.0864,107.1521,106.9266,107.0582,81782.0
2023-06-16 15:50:00,113.94,114.34,113.89,114.14,129978.0,107.0582,107.434,107.0112,107.2461,129978.0
2023-06-16 15:55:00,114.15,114.37,114.04,114.21,278283.0,107.2555,107.4622,107.1521,107.3119,278283.0
2023-06-20 09:30:00,114.17,114.26,112.89,112.9,113890.0,107.2743,107.3588,106.0716,106.081,113890.0
2023-06-20 09:35:00,112.95,113.75,112.75,113.24,71099.0,106.128,106.8796,105.94,106.4004,71099.0
2023-06-20 09:40:00,113.12,113.22,112.44,112.65,26872.0,106.2877,106.3817,105.6488,105.8461,26872.0
2023-06-20 09:45:00,112.69,112.69,111.65,111.69,43303.0,105.8837,105.8837,104.9065,104.9441,43303.0
2023-06-20 09:50:00,111.65,111.84,111.53,111.84,63480.0,104.9065,105.085,104.7937,105.085,63480.0
2023-06-20 09:55:00,111.96,112.08,111.63,111.81,46651.0,105.1978,105.3105,104.8877,105.0568,46651.0
2023-06-20 10:00:00,111.81,112.09,111.45,111.48,27363.0,105.0568,105.3199,104.7186,104.7467,27363.0
2023-06-20 10:05:00,111.45,111.58,111.12,111.22,32040.0,104.7186,104.8407,104.4085,104.5025,32040.0
2023-06-20 10:10:00,111.21,111.25,110.84,111.07,41210.0,104.4931,104.5306,104.1454,104.3615,41210.0
2023-06-20 10:15:00,111.05,111.42,110.84,110.91,24533.0,104.3427,104.6904,104.1454,104.2112,24533.0
2023-06-20 10:20:00,110.95,111.05,110.65,110.71,31858.0,104.2488,104.3427,103.9669,104.0233,31858.0
2023-06-20 10:25:00,110.75,110.84,110.41,110.58,36204.0,104.0608,104.1454,103.7414,103.9011,36204.0
2023-06-20 10:30:00,110.51,110.8,110.35,110.69,78728.0,103.8353,104.1078,103.685,104.0045,78728.0
2023-06-20 10:35:00,110.69,110.9,110.45,110.52,28515.0,104.0045,104.2018,103.779,103.8447,28515.0
2023-06-20 10:40:00,110.53,110.91,110.45,110.9,17222.0,103.8541,104.2112,103.779,104.2018,17222.0
2023-06-20 10:45:00,110.91,111.04,110.72,110.84,24205.0,104.2112,104.3333,104.0327,104.1454,24205.0
2023-06-20 10:50:00,110.84,111.32,110.82,111.28,25268.0,104.1454,104.5964,104.1266,104.5588,25268.0
2023-06-20 10:55:00,111.28,111.38,111.1,111.19,26113.0,104.5588,104.6528,104.3897,104.4743,26113.0
2023-06-20 11:00:00,111.18,111.58,111.16,111.45,27506.0,104.4649,104.8407,104.4461,104.7186,27506.0
2023-06-20 11:05:00,111.45,111.6,111.32,111.57,23743.0,104.7186,104.8595,104.5964,104.8313,23743.0
2023-06-20 11:10:00,111.56,111.56,111.35,111.46,19438.0,104.8219,104.8219,104.6246,104.728,19438.0
2023-06-20 11:15:00,111.45,111.62,111.13,111.28,21801.0,104.7186,104.8783,104.4179,104.5588,21801.0
2023-06-20 11:20:00,111.28,111.49,111.23,111.29,19971.0,104.5588,104.7561,104.5118,104.5682,19971.0
2023-06-20 11:25:00,111.28,111.55,111.26,111.4,22426.0,104.5588,104.8125,104.54,104.6716,22426.0
2023-06-20 11:30:00,111.39,111.59,111.31,111.52,21103.0,104.6622,104.8501,104.587,104.7843,21103.0
2023-06-20 11:35:00,111.5,111.51,111.06,111.09,26902.0,104.7655,104.7749,104.3521,104.3803,26902.0
2023-06-20 11:40:00,111.08,111.38,111.08,111.3,22317.0,104.3709,104.6528,104.3709,104.5776,22317.0
2023-06-20 11:45:00,111.3,111.47,111.29,111.35,20400.0,104.5776,104.7374,104.5682,104.6246,20400.0
2023-06-20 11:50:00,111.35,111.41,111.23,111.29,21189.0,104.6246,104.681,104.5118,104.5682,21189.0
2023-06-20 11:55:00,111.32,111.5,111.3,111.41,20171.0,104.5964,104.7655,104.5776,104.681,20171.0
2023-06-20 12:00:00,111.41,111.43,111.11,111.29,18663.0,104.681,104.6998,104.3991,104.5682,18663.0
2023-06-20 12:05:00,111.32,111.46,111.11,111.31,15875.0,104.5964,104.728,104.3991,104.587,15875.0
2023-06-20 12:10:00,111.34,111.37,111.04,111.07,24161.0,104.6152,104.6434,104.3333,104.3615,24161.0
2023-06-20 12:15:00,111.01,111.16,110.93,111.03,26113.0,104.3051,104.4461,104.23,104.3239,26113.0
2023-06-20 12:20:00,111.04,111.22,110.9,110.95,28420.0,104.3333,104.5025,104.2018,104.2488,28420.0
2023-06-20 12:25:00,110.92,111.21,110.92,111.08,25394.0,104.2206,104.4931,104.2206,104.3709,25394.0
2023-06-20 12:30:00,111.12,111.15,110.84,110.99,27085.0,104.4085,104.4367,104.1454,104.2863,27085.0
2023-06-20 12:35:00,111.02,111.31,111.0,111.16,17875.0,104.3145,104.587,104.2957,104.4461,17875.0
2023-06-20 12:40:00,111.16,111.32,111.13,111.13,23015.0,104.4461,104.5964,104.4179,104.4179,23015.0
2023-06-20 12:45:00,111.11,111.42,111.1,111.42,18792.0,104.3991,104.6904,104.3897,104.6904,18792.0
2023-06-20 12:50:00,111.4,111.41,111.25,111.25,16279.0,104.6716,104.681,104.5306,104.5306,16279.0
2023-06-20 12:55:00,111.25,111.4,111.16,111.35,16703.0,104.5306,104.6716,104.4461,104.6246,16703.0
2023-06-20 13:00:00,111.34,111.41,111.26,111.33,11297.0,104.6152,104.681,104.54,104.6058,11297.0
2023-06-20 13:05:00,111.29,111.4,111.29,111.35,8910.0,104.5682,104.6716,104.5682,104.6246,8910.0
2023-06-20 13:10:00,111.35,111.38,111.24,111.26,11336.0,104.6246,104.6528,104.5212,104.54,11336.0
2023-06-20 13:15:00,111.24,111.52,111.24,111.47,14014.0,104.5212,104.7843,104.5212,104.7374,14014.0
2023-06-20 13:20:00,111.48,111.54,111.42,111.44,10356.0,104.7467,104.8031,104.6904,104.7092,10356.0
2023-06-20 13:25:00,111.44,111.48,111.35,111.35,23401.0,104.7092,104.7467,104.6246,104.6246,23401.0
2023-06-20 13:30:00,111.36,111.5,111.34,111.48,10147.0,104.634,104.7655,104.6152,104.7467,10147.0
2023-06-20 13:35:00,111.49,111.51,111.32,111.33,12472.0,104.7561,104.7749,104.5964,104.6058,12472.0
2023-06-20 13:40:00,111.37,111.42,111.25,111.27,13244.0,104.6434,104.6904,104.5306,104.5494,13244.0
2023-06-20 13:45:00,111.28,111.38,111.23,111.37,10286.0,104.5588,104.6528,104.5118,104.6434,10286.0
2023-06-20 13:50:00,111.39,111.44,111.32,111.35,14581.0,104.6622,104.7092,104.5964,104.6246,14581.0
2023-06-20 13:55:00,111.37,111.49,111.34,111.39,17375.0,104.6434,104.7561,104.6152,104.6622,17375.0
2023-06-20 14:00:00,111.39,111.41,111.29,111.31,13570.0,104.6622,104.681,104.5682,104.587,13570.0
2023-06-20 14:05:00,111.34,111.37,111.16,111.3,12155.0,104.6152,104.6434,104.4461,104.5776,12155.0
2023-06-20 14:10:00,111.33,111.41,111.28,111.33,14423.0,104.6058,104.681,104.5588,104.6058,14423.0
2023-06-20 14:15:00,111.35,111.42,111.22,111.3,17460.0,104.6246,104.6904,104.5025,104.5776,17460.0
2023-06-20 14:20:00,111.31,111.38,111.21,111.38,14489.0,104.587,104.6528,104.4931,104.6528,14489.0
2023-06-20 14:25:00,111.4,111.46,111.29,111.38,17963.0,104.6716,104.728,104.5682,104.6528,17963.0
2023-06-20 14:30:00,111.41,111.47,111.27,111.32,18710.0,104.681,104.7374,104.5494,104.5964,18710.0
2023-06-20 14:35:00,111.32,111.41,111.26,111.38,27956.0,104.5964,104.681,104.54,104.6528,27956.0
2023-06-20 14:40:00,111.38,111.38,111.23,111.36,13065.0,104.6528,104.6528,104.5118,104.634,13065.0
2023-06-20 14:45:00,111.35,111.37,111.26,111.37,14258.0,104.6246,104.6434,104.54,104.6434,14258.0
2023-06-20 14:50:00,111.38,111.38,111.31,111.33,15328.0,104.6528,104.6528,104.587,104.6058,15328.0
2023-06-20 14:55:00,111.35,111.4,111.22,111.27,19894.0,104.6246,104.6716,104.5025,104.5494,19894.0
2023-06-20 15:00:00,111.28,111.41,111.28,111.33,17119.0,104.5588,104.681,104.5588,104.6058,17119.0
2023-06-20 15:05:00,111.32,111.4,111.24,111.4,23459.0,104.5964,104.6716,104.5212,104.6716,23459.0
2023-06-20 15:10:00,111.41,111.41,111.22,111.29,22177.0,104.681,104.681,104.5025,104.5682,22177.0
2023-06-20 15:15:00,111.29,111.3,111.07,111.08,29706.0,104.5682,104.5776,104.3615,104.3709,29706.0
2023-06-20 15:20:00,111.09,111.23,110.95,111.12,35339.0,104.3803,104.5118,104.2488,104.4085,35339.0
2023-06-20 15:25:00,111.1,111.2,111.0,111.14,35999.0,104.3897,104.4837,104.2957,104.4273,35999.0
2023-06-20 15:30:00,111.11,111.23,110.98,111.04,34529.0,104.3991,104.5118,104.2769,104.3333,34529.0
2023-06-20 15:35:00,111.04,111.05,110.88,110.95,37328.0,104.3333,104.3427,104.183,104.2488,37328.0
2023-06-20 15:40:00,110.95,111.06,110.84,111.04,110784.0,104.2488,104.3521,104.1454,104.3333,110784.0
2023-06-20 15:45:00,111.04,111.24,111.04,111.19,50186.0,104.3333,104.5212,104.3333,104.4743,50186.0
2023-06-20 15:50:00,111.17,111.23,110.94,110.94,72183.0,104.4555,104.5118,104.2394,104.2394,72183.0
2023-06-20 15:55:00,110.95,111.26,110.92,110.96,194754.0,104.2488,104.54,104.2206,104.2582,194754.0
2023-06-21 09:30:00,109.84,110.0,109.4,109.77,114484.0,103.2058,103.3561,102.7924,103.14,114484.0
2023-06-21 09:35:00,109.67,110.26,109.61,110.04,67978.0,103.0461,103.6004,102.9897,103.3937,67978.0
2023-06-21 09:40:00,109.95,110.01,109.5,109.69,46718.0,103.3092,103.3655,102.8863,103.0649,46718.0
2023-06-21 09:45:00,109.62,110.35,109.62,110.0,42996.0,102.9991,103.685,102.9991,103.3561,42996.0
2023-06-21 09:50:00,110.05,110.76,110.05,110.58,39629.0,103.4031,104.0702,103.4031,103.9011,39629.0
2023-06-21 09:55:00,110.57,110.66,110.21,110.63,53824.0,103.8917,103.9763,103.5535,103.9481,53824.0
2023-06-21 10:00:00,110.67,110.75,110.27,110.27,45575.0,103.9857,104.0608,103.6098,103.6098,45575.0
2023-06-21 10:05:00,110.28,110.61,110.18,110.55,44512.0,103.6192,103.9293,103.5253,103.8729,44512.0
2023-06-21 10:10:00,110.59,110.81,110.43,110.8,48398.0,103.9105,104.1172,103.7602,104.1078,48398.0
2023-06-21 10:15:00,110.79,111.07,110.77,110.94,37082.0,104.0984,104.3615,104.0796,104.2394,37082.0
2023-06-21 10:20:00,110.94,111.41,110.94,111.41,38077.0,104.2394,104.681,104.2394,104.681,38077.0
2023-06-21 10:25:00,111.43,111.74,111.34,111.69,37222.0,104.6998,104.991,104.6152,104.9441,37222.0
2023-06-21 10:30:00,111.72,111.75,111.33,111.49,33677.0,104.9723,105.0004,104.6058,104.7561,33677.0
2023-06-21 10:35:00,111.49,111.67,111.33,111.41,26307.0,104.7561,104.9253,104.6058,104.681,26307.0
2023-06-21 10:40:00,111.41,111.7,111.41,111.41,24677.0,104.681,104.9535,104.681,104.681,24677.0
2023-06-21 10:45:00,111.41,111.87,111.41,111.64,30832.0,104.681,105.1132,104.681,104.8971,30832.0
2023-06-21 10:50:00,111.64,111.95,111.47,111.9,21487.0,104.8971,105.1884,104.7374,105.1414,21487.0
2023-06-21 10:55:00,111.87,112.08,111.78,112.01,28648.0,105.1132,105.3105,105.0286,105.2447,28648.0
2023-06-21 11:00:00,112.04,112.21,111.8,111.85,30050.0,105.2729,105.4327,105.0474,105.0944,30050.0
2023-06-21 11:05:00,111.9,111.97,111.72,111.88,18815.0,105.1414,105.2072,104.9723,105.1226,18815.0
2023-06-21 11:10:00,111.97,112.08,111.82,112.02,24616.0,105.2072,105.3105,105.0662,105.2541,24616.0
2023-06-21 11:15:00,112.08,112.12,111.89,112.04,19543.0,105.3105,105.3481,105.132,105.2729,19543.0
2023-06-21 11:20:00,112.05,112.35,112.05,112.24,40023.0,105.2823,105.5642,105.2823,105.4608,40023.0
2023-06-21 11:25:00,112.21,112.38,112.14,112.2,14844.0,105.4327,105.5924,105.3669,105.4233,14844.0
2023-06-21 11:30:00,112.21,112.35,112.07,112.35,25348.0,105.4327,105.5642,105.3011,105.5642,25348.0
2023-06-21 11:35:00,112.34,112.57,112.2,112.51,39629.0,105.5548,105.7709,105.4233,105.7145,39629.0
2023-06-21 11:40:00,112.48,112.55,112.36,112.52,24049.0,105.6863,105.7521,105.5736,105.7239,24049.0
2023-06-21 11:45:00,112.51,112.7,112.49,112.63,38559.0,105.7145,105.8931,105.6957,105.8273,38559.0
2023-06-21 11:50:00,112.6,112.79,112.51,112.69,28831.0,105.7991,105.9776,105.7145,105.8837,28831.0
2023-06-21 11:55:00,112.73,112.78,112.45,112.55,25584.0,105.9212,105.9682,105.6582,105.7521,25584.0
2023-06-21 12:00:00,112.55,112.66,112.47,112.57,19765.0,105.7521,105.8555,105.677,105.7709,19765.0
2023-06-21 12:05:00,112.59,112.65,112.48,112.52,16689.0,105.7897,105.8461,105.6863,105.7239,16689.0
2023-06-21 12:10:00,112.52,112.59,112.31,112.37,12770.0,105.7239,105.7897,105.5266,105.583,12770.0
2023-06-21 12:15:00,112.29,112.61,112.27,112.44,18485.0,105.5078,105.8085,105.489,105.6488,18485.0
2023-06-21 12:20:00,112.37,112.69,112.36,112.62,13712.0,105.583,105.8837,105.5736,105.8179,13712.0
2023-06-21 12:25:00,112.64,112.73,112.52,112.65,10029.0,105.8367,105.9212,105.7239,105.8461,10029.0
2023-06-21 12:30:00,112.65,112.72,112.51,112.52,11810.0,105.8461,105.9119,105.7145,105.7239,11810.0
2023-06-21 12:35:00,112.51,112.64,112.46,112.63,15297.0,105.7145,105.8367,105.6676,105.8273,15297.0
2023-06-21 12:40:00,112.61,112.65,112.49,112.63,13392.0,105.8085,105.8461,105.6957,105.8273,13392.0
2023-06-21 12:45:00,112.64,112.64,112.46,112.58,8343.0,105.8367,105.8367,105.6676,105.7803,8343.0
2023-06-21 12:50:00,112.62,112.71,112.58,112.66,13997.0,105.8179,105.9025,105.7803,105.8555,13997.0
2023-06-21 12:55:00,112.69,112.77,112.56,112.61,15297.0,105.8837,105.9588,105.7615,105.8085,15297.0
2023-06-21 13:00:00,112.6,112.74,112.57,112.7,27930.0,105.7991,105.9306,105.7709,105.8931,27930.0
2023-06-21 13:05:00,112.68,112.68,112.44,112.57,39785.0,105.8743,105.8743,105.6488,105.7709,39785.0
2023-06-21 13:10:00,112.59,112.59,112.22,112.28,15720.0,105.7897,105.7897,105.4421,105.4984,15720.0
2023-06-21 13:15:00,112.3,112.53,112.27,112.49,16275.0,105.5172,105.7333,105.489,105.6957,16275.0
2023-06-21 13:20:00,112.52,112.56,112.35,112.38,16139.0,105.7239,105.7615,105.5642,105.5924,16139.0
2023-06-21 13:25:00,112.41,112.47,112.29,112.46,13014.0,105.6206,105.677,105.5078,105.6676,13014.0
2023-06-21 13:30:00,112.47,112.47,112.36,112.39,15063.0,105.677,105.677,105.5736,105.6018,15063.0
2023-06-21 13:35:00,112.39,112.52,112.39,112.48,14911.0,105.6018,105.7239,105.6018,105.6863,14911.0
2023-06-21 13:40:00,112.53,112.62,112.46,112.53,13773.0,105.7333,105.8179,105.6676,105.7333,13773.0
2023-06-21 13:45:00,112.56,112.59,112.48,112.51,17700.0,105.7615,105.7897,105.6863,105.7145,17700.0
2023-06-21 13:50:00,112.52,112.62,112.4,112.59,14510.0,105.7239,105.8179,105.6112,105.7897,14510.0
2023-06-21 13:55:00,112.59,112.59,112.39,112.47,32267.0,105.7897,105.7897,105.6018,105.677,32267.0
2023-06-21 14:00:00,112.48,112.53,112.37,112.53,9813.0,105.6863,105.7333,105.583,105.7333,9813.0
2023-06-21 14:05:00,112.52,112.62,112.52,112.61,11802.0,105.7239,105.8179,105.7239,105.8085,11802.0
2023-06-21 14:10:00,112.65,112.68,112.51,112.54,13334.0,105.8461,105.8743,105.7145,105.7427,13334.0
2023-06-21 14:15:00,112.59,112.61,112.51,112.61,13643.0,105.7897,105.8085,105.7145,105.8085,13643.0
2023-06-21 14:20:00,112.62,112.67,112.56,112.59,21700.0,105.8179,105.8649,105.7615,105.7897,21700.0
2023-06-21 14:25:00,112.61,112.61,112.42,112.55,16971.0,105.8085,105.8085,105.63,105.7521,16971.0
2023-06-21 14:30:00,112.55,112.63,112.53,112.62,13537.0,105.7521,105.8273,105.7333,105.8179,13537.0
2023-06-21 14:35:00,112.61,112.62,112.52,112.62,14716.0,105.8085,105.8179,105.7239,105.8179,14716.0
2023-06-21 14:40:00,112.65,112.73,112.59,112.6,16634.0,105.8461,105.9212,105.7897,105.7991,16634.0
2023-06-21 14:45:00,112.59,112.6,112.48,112.53,17467.0,105.7897,105.7991,105.6863,105.7333,17467.0
2023-06-21 14:50:00,112.54,112.6,112.46,112.46,19621.0,105.7427,105.7991,105.6676,105.6676,19621.0
2023-06-21 14:55:00,112.47,112.6,112.43,112.55,17819.0,105.677,105.7991,105.6394,105.7521,17819.0
2023-06-21 15:00:00,112.55,112.63,112.47,112.58,18352.0,105.7521,105.8273,105.677,105.7803,18352.0
2023-06-21 15:05:00,112.6,112.61,112.48,112.48,20697.0,105.7991,105.8085,105.6863,105.6863,20697.0
2023-06-21 15:10:00,112.49,112.5,112.33,112.4,14346.0,105.6957,105.7051,105.5454,105.6112,14346.0
2023-06-21 15:15:00,112.39,112.42,112.31,112.38,27470.0,105.6018,105.63,105.5266,105.5924,27470.0
2023-06-21 15:20:00,112.36,112.36,112.08,112.08,25804.0,105.5736,105.5736,105.3105,105.3105,25804.0
2023-06-21 15:25:00,112.09,112.1,111.92,111.95,60848.0,105.3199,105.3293,105.1602,105.1884,60848.0
2023-06-21 15:30:00,111.95,111.98,111.8,111.86,43658.0,105.1884,105.2165,105.0474,105.1038,43658.0
2023-06-21 15:35:00,111.85,111.94,111.74,111.84,47951.0,105.0944,105.179,104.991,105.085,47951.0
2023-06-21 15:40:00,111.83,112.04,111.77,111.95,35224.0,105.0756,105.2729,105.0192,105.1884,35224.0
2023-06-21 15:45:00,111.92,111.93,111.71,111.76,49599.0,105.1602,105.1696,104.9629,105.0098,49599.0
2023-06-21 15:50:00,111.75,111.78,111.61,111.65,52408.0,105.0004,105.0286,104.8689,104.9065,52408.0
2023-06-21 15:55:00,111.66,111.72,111.54,111.62,141588.0,104.9159,104.9723,104.8031,104.8783,141588.0
2023-06-22 09:30:00,110.18,110.83,108.71,108.82,137266.0,103.5253,104.136,102.1441,102.2474,137266.0
2023-06-22 09:35:00,108.77,109.19,108.53,108.87,55417.0,102.2004,102.5951,101.9749,102.2944,55417.0
2023-06-22 09:40:00,108.87,109.27,108.68,109.05,126209.0,102.2944,102.6702,102.1159,102.4635,126209.0
2023-06-22 09:45:00,109.03,109.04,108.28,108.41,51298.0,102.4447,102.4541,101.74,101.8622,51298.0
2023-06-22 09:50:00,108.38,109.16,108.32,108.97,39883.0,101.834,102.5669,101.7776,102.3883,39883.0
2023-06-22 09:55:00,108.96,109.45,108.79,109.45,27195.0,102.379,102.8394,102.2192,102.8394,27195.0
2023-06-22 10:00:00,109.48,109.76,109.2,109.7,36976.0,102.8675,103.1306,102.6045,103.0743,36976.0
2023-06-22 10:05:00,109.7,110.43,109.69,110.23,50748.0,103.0743,103.7602,103.0649,103.5722,50748.0
2023-06-22 10:10:00,110.24,110.78,110.23,110.68,30736.0,103.5816,104.089,103.5722,103.9951,30736.0
2023-06-22 10:15:00,110.69,110.94,110.41,110.93,30680.0,104.0045,104.2394,103.7414,104.23,30680.0
2023-06-22 10:20:00,110.97,111.0,110.71,110.79,21941.0,104.2676,104.2957,104.0233,104.0984,21941.0
2023-06-22 10:25:00,110.81,111.2,110.72,111.05,28037.0,104.1172,104.4837,104.0327,104.3427,28037.0
2023-06-22 10:30:00,111.01,111.16,110.87,111.03,40485.0,104.3051,104.4461,104.1736,104.3239,40485.0
2023-06-22 10:35:00,111.02,111.08,110.48,110.48,28125.0,104.3145,104.3709,103.8071,103.8071,28125.0
2023-06-22 10:40:00,110.46,110.59,110.27,110.31,14184.0,103.7884,103.9105,103.6098,103.6474,14184.0
2023-06-22 10:45:00,110.32,110.32,110.12,110.21,14303.0,103.6568,103.6568,103.4689,103.5535,14303.0
2023-06-22 10:50:00,110.22,110.38,110.18,110.27,20431.0,103.5629,103.7132,103.5253,103.6098,20431.0
2023-06-22 10:55:00,110.27,110.46,110.17,110.4,18953.0,103.6098,103.7884,103.5159,103.732,18953.0
2023-06-22 11:00:00,110.4,110.62,110.25,110.25,18789.0,103.732,103.9387,103.591,103.591,18789.0
2023-06-22 11:05:00,110.28,110.28,109.89,109.99,18634.0,103.6192,103.6192,103.2528,103.3467,18634.0
2023-06-22 11:10:00,110.02,110.28,110.01,110.23,30050.0,103.3749,103.6192,103.3655,103.5722,30050.0
2023-06-22 11:15:00,110.21,110.32,110.16,110.18,13113.0,103.5535,103.6568,103.5065,103.5253,13113.0
2023-06-22 11:20:00,110.23,110.36,109.98,109.98,20074.0,103.5722,103.6944,103.3373,103.3373,20074.0
2023-06-22 11:25:00,109.94,110.19,109.87,110.13,18277.0,103.2998,103.5347,103.234,103.4783,18277.0
2023-06-22 11:30:00,110.16,110.28,110.12,110.22,11397.0,103.5065,103.6192,103.4689,103.5629,11397.0
2023-06-22 11:35:00,110.22,110.42,110.21,110.21,14990.0,103.5629,103.7508,103.5535,103.5535,14990.0
2023-06-22 11:40:00,110.22,110.49,110.19,110.37,17845.0,103.5629,103.8165,103.5347,103.7038,17845.0
2023-06-22 11:45:00,110.35,110.4,110.18,110.21,10497.0,103.685,103.732,103.5253,103.5535,10497.0
2023-06-22 11:50:00,110.21,110.36,110.19,110.35,15333.0,103.5535,103.6944,103.5347,103.685,15333.0
2023-06-22 11:55:00,110.34,110.63,110.34,110.61,13360.0,103.6756,103.9481,103.6756,103.9293,13360.0
2023-06-22 12:00:00,110.68,110.97,110.62,110.94,49960.0,103.9951,104.2676,103.9387,104.2394,49960.0
2023-06-22 12:05:00,110.95,111.02,110.89,111.02,17400.0,104.2488,104.3145,104.1924,104.3145,17400.0
2023-06-22 12:10:00,111.03,111.18,110.96,111.08,25159.0,104.3239,104.4649,104.2582,104.3709,25159.0
2023-06-22 12:15:00,111.1,111.23,110.93,110.96,14397.0,104.3897,104.5118,104.23,104.2582,14397.0
2023-06-22 12:20:00,110.87,110.94,110.81,110.89,10613.0,104.1736,104.2394,104.1172,104.1924,10613.0
2023-06-22 12:25:00,110.89,110.89,110.71,110.78,9254.0,104.1924,104.1924,104.0233,104.089,9254.0
2023-06-22 12:30:00,110.79,110.91,110.78,110.84,16578.0,104.0984,104.2112,104.089,104.1454,16578.0
2023-06-22 12:35:00,110.8,110.83,110.63,110.78,13146.0,104.1078,104.136,103.9481,104.089,13146.0
2023-06-22 12:40:00,110.78,110.99,110.75,110.92,12501.0,104.089,104.2863,104.0608,104.2206,12501.0
2023-06-22 12:45:00,110.95,110.99,110.85,110.88,10980.0,104.2488,104.2863,104.1548,104.183,10980.0
2023-06-22 12:50:00,110.9,110.9,110.66,110.66,12293.0,104.2018,104.2018,103.9763,103.9763,12293.0
2023-06-22 12:55:00,110.64,110.77,110.63,110.66,7263.0,103.9575,104.0796,103.9481,103.9763,7263.0
2023-06-22 13:00:00,110.66,110.66,110.51,110.54,10185.0,103.9763,103.9763,103.8353,103.8635,10185.0
2023-06-22 13:05:00,110.56,110.64,110.53,110.56,10309.0,103.8823,103.9575,103.8541,103.8823,10309.0
2023-06-22 13:10:00,110.54,110.56,110.41,110.49,8395.0,103.8635,103.8823,103.7414,103.8165,8395.0
2023-06-22 13:15:00,110.52,110.62,110.43,110.49,5049.0,103.8447,103.9387,103.7602,103.8165,5049.0
2023-06-22 13:20:00,110.48,110.65,110.46,110.63,10189.0,103.8071,103.9669,103.7884,103.9481,10189.0
2023-06-22 13:25:00,110.67,110.69,110.47,110.56,12918.0,103.9857,104.0045,103.7978,103.8823,12918.0
2023-06-22 13:30:00,110.59,110.62,110.56,110.6,5917.0,103.9105,103.9387,103.8823,103.9199,5917.0
2023-06-22 13:35:00,110.62,110.77,110.55,110.75,8826.0,103.9387,104.0796,103.8729,104.0608,8826.0
2023-06-22 13:40:00,110.74,110.85,110.73,110.83,10825.0,104.0514,104.1548,104.042,104.136,10825.0
2023-06-22 13:45:00,110.81,110.81,110.69,110.78,5517.0,104.1172,104.1172,104.0045,104.089,5517.0
2023-06-22 13:50:00,110.77,110.79,110.64,110.77,11220.0,104.0796,104.0984,103.9575,104.0796,11220.0
2023-06-22 13:55:00,110.8,110.8,110.5,110.72,8887.0,104.1078,104.1078,103.8259,104.0327,8887.0
2023-06-22 14:00:00,110.72,110.73,110.35,110.39,11361.0,104.0327,104.042,103.685,103.7226,11361.0
2023-06-22 14:05:00,110.39,110.42,110.26,110.28,9665.0,103.7226,103.7508,103.6004,103.6192,9665.0
2023-06-22 14:10:00,110.29,110.41,110.27,110.29,11883.0,103.6286,103.7414,103.6098,103.6286,11883.0
2023-06-22 14:15:00,110.31,110.31,110.13,110.21,18809.0,103.6474,103.6474,103.4783,103.5535,18809.0
2023-06-22 14:20:00,110.2,110.34,110.18,110.34,15619.0,103.5441,103.6756,103.5253,103.6756,15619.0
2023-06-22 14:25:00,110.33,110.43,110.27,110.42,9608.0,103.6662,103.7602,103.6098,103.7508,9608.0
2023-06-22 14:30:00,110.41,110.51,110.35,110.37,21885.0,103.7414,103.8353,103.685,103.7038,21885.0
2023-06-22 14:35:00,110.36,110.38,110.3,110.34,11382.0,103.6944,103.7132,103.638,103.6756,11382.0
2023-06-22 14:40:00,110.35,110.36,110.29,110.31,13797.0,103.685,103.6944,103.6286,103.6474,13797.0
2023-06-22 14:45:00,110.31,110.38,110.3,110.3,12326.0,103.6474,103.7132,103.638,103.638,12326.0
2023-06-22 14:50:00,110.28,110.35,110.26,110.29,12819.0,103.6192,103.685,103.6004,103.6286,12819.0
2023-06-22 14:55:00,110.3,110.36,110.26,110.33,14012.0,103.638,103.6944,103.6004,103.6662,14012.0
2023-06-22 15:00:00,110.35,110.49,110.35,110.46,15670.0,103.685,103.8165,103.685,103.7884,15670.0
2023-06-22 15:05:00,110.46,110.46,110.33,110.34,14477.0,103.7884,103.7884,103.6662,103.6756,14477.0
2023-06-22 15:10:00,110.34,110.4,110.31,110.36,16487.0,103.6756,103.732,103.6474,103.6944,16487.0
2023-06-22 15:15:00,110.37,110.51,110.36,110.43,14684.0,103.7038,103.8353,103.6944,103.7602,14684.0
2023-06-22 15:20:00,110.42,110.42,110.34,110.39,21203.0,103.7508,103.7508,103.6756,103.7226,21203.0
2023-06-22 15:25:00,110.38,110.5,110.36,110.41,33513.0,103.7132,103.8259,103.6944,103.7414,33513.0
2023-06-22 15:30:00,110.39,110.45,110.3,110.41,25216.0,103.7226,103.779,103.638,103.7414,25216.0
2023-06-22 15:35:00,110.41,110.48,110.34,110.46,33427.0,103.7414,103.8071,103.6756,103.7884,33427.0
2023-06-22 15:40:00,110.45,110.75,110.43,110.64,44406.0,103.779,104.0608,103.7602,103.9575,44406.0
2023-06-22 15:45:00,110.63,110.67,110.5,110.5,38765.0,103.9481,103.9857,103.8259,103.8259,38765.0
2023-06-22 15:50:00,110.52,110.52,110.37,110.43,44819.0,103.8447,103.8447,103.7038,103.7602,44819.0
2023-06-22 15:55:00,110.44,110.49,110.25,110.39,113618.0,103.7696,103.8165,103.591,103.7226,113618.0
2023-06-23 09:30:00,108.74,109.77,108.68,109.51,86739.0,102.1722,103.14,102.1159,102.8957,86739.0
2023-06-23 09:35:00,109.47,111.02,109.43,111.02,114030.0,102.8581,104.3145,102.8206,104.3145,114030.0
2023-06-23 09:40:00,110.97,111.56,110.97,111.4,44717.0,104.2676,104.8219,104.2676,104.6716,44717.0
2023-06-23 09:45:00,111.39,112.15,111.38,111.68,92368.0,104.6622,105.3763,104.6528,104.9347,92368.0
2023-06-23 09:50:00,111.63,111.95,111.5,111.6,36856.0,104.8877,105.1884,104.7655,104.8595,36856.0
2023-06-23 09:55:00,111.59,112.08,111.58,111.85,48450.0,104.8501,105.3105,104.8407,105.0944,48450.0
2023-06-23 10:00:00,111.83,112.78,111.79,112.7,85109.0,105.0756,105.9682,105.038,105.8931,85109.0
2023-06-23 10:05:00,112.68,112.88,112.38,112.38,119447.0,105.8743,106.0622,105.5924,105.5924,119447.0
2023-06-23 10:10:00,112.34,112.37,111.79,112.22,49164.0,105.5548,105.583,105.038,105.4421,49164.0
2023-06-23 10:15:00,112.25,112.49,112.11,112.28,77821.0,105.4702,105.6957,105.3387,105.4984,77821.0
2023-06-23 10:20:00,112.29,112.48,112.19,112.45,54398.0,105.5078,105.6863,105.4139,105.6582,54398.0
2023-06-23 10:25:00,112.43,112.44,111.85,111.98,36001.0,105.6394,105.6488,105.0944,105.2165,36001.0
2023-06-23 10:30:00,111.96,112.06,111.63,111.94,35576.0,105.1978,105.2917,104.8877,105.179,35576.0
2023-06-23 10:35:00,111.9,112.08,111.76,111.85,26229.0,105.1414,105.3105,105.0098,105.0944,26229.0
2023-06-23 10:40:00,111.83,111.88,111.59,111.88,35547.0,105.0756,105.1226,104.8501,105.1226,35547.0
2023-06-23 10:45:00,111.89,112.14,111.74,111.74,34505.0,105.132,105.3669,104.991,104.991,34505.0
2023-06-23 10:50:00,111.72,111.89,111.59,111.8,31266.0,104.9723,105.132,104.8501,105.0474,31266.0
2023-06-23 10:55:00,111.79,111.95,111.65,111.86,28124.0,105.038,105.1884,104.9065,105.1038,28124.0
2023-06-23 11:00:00,111.89,112.16,111.75,112.06,43541.0,105.132,105.3857,105.0004,105.2917,43541.0
2023-06-23 11:05:00,112.08,112.08,111.57,111.63,85353.0,105.3105,105.3105,104.8313,104.8877,85353.0
2023-06-23 11:10:00,111.63,111.79,111.52,111.79,21257.0,104.8877,105.038,104.7843,105.038,21257.0
2023-06-23 11:15:00,111.79,111.93,111.69,111.77,71123.0,105.038,105.1696,104.9441,105.0192,71123.0
2023-06-23 11:20:00,111.77,111.91,111.57,111.73,23588.0,105.0192,105.1508,104.8313,104.9816,23588.0
2023-06-23 11:25:00,111.75,112.08,111.71,112.06,45840.0,105.0004,105.3105,104.9629,105.2917,45840.0
2023-06-23 11:30:00,112.05,112.05,111.86,111.93,35817.0,105.2823,105.2823,105.1038,105.1696,35817.0
2023-06-23 11:35:00,111.93,112.12,111.9,112.12,74247.0,105.1696,105.3481,105.1414,105.3481,74247.0
2023-06-23 11:40:00,112.12,112.24,111.91,112.11,85325.0,105.3481,105.4608,105.1508,105.3387,85325.0
2023-06-23 11:45:00,112.13,112.32,112.03,112.21,18410.0,105.3575,105.536,105.2635,105.4327,18410.0
2023-06-23 11:50:00,112.21,112.22,112.04,112.1,27455.0,105.4327,105.4421,105.2729,105.3293,27455.0
2023-06-23 11:55:00,112.11,112.26,112.09,112.24,22603.0,105.3387,105.4796,105.3199,105.4608,22603.0
2023-06-23 12:00:00,112.25,112.26,112.09,112.13,26161.0,105.4702,105.4796,105.3199,105.3575,26161.0
2023-06-23 12:05:00,112.09,112.09,111.81,111.94,25894.0,105.3199,105.3199,105.0568,105.179,25894.0
2023-06-23 12:10:00,111.94,112.0,111.69,111.73,20836.0,105.179,105.2353,104.9441,104.9816,20836.0
2023-06-23 12:15:00,111.7,111.85,111.66,111.84,17836.0,104.9535,105.0944,104.9159,105.085,17836.0
2023-06-23 12:20:00,111.87,111.93,111.8,111.84,16013.0,105.1132,105.1696,105.0474,105.085,16013.0
2023-06-23 12:25:00,111.85,111.92,111.75,111.89,11901.0,105.0944,105.1602,105.0004,105.132,11901.0
2023-06-23 12:30:00,111.9,112.08,111.87,111.94,24618.0,105.1414,105.3105,105.1132,105.179,24618.0
2023-06-23 12:35:00,111.94,111.98,111.72,111.81,19922.0,105.179,105.2165,104.9723,105.0568,19922.0
2023-06-23 12:40:00,111.81,111.99,111.8,111.88,7727.0,105.0568,105.2259,105.0474,105.1226,7727.0
2023-06-23 12:45:00,111.91,111.98,111.81,111.83,14866.0,105.1508,105.2165,105.0568,105.0756,14866.0
2023-06-23 12:50:00,111.85,111.87,111.71,111.75,11537.0,105.0944,105.1132,104.9629,105.0004,11537.0
2023-06-23 12:55:00,111.7,111.71,111.49,111.7,18539.0,104.9535,104.9629,104.7561,104.9535,18539.0
2023-06-23 13:00:00,111.74,111.78,111.53,111.62,16740.0,104.991,105.0286,104.7937,104.8783,16740.0
2023-06-23 13:05:00,111.6,111.72,111.57,111.65,9552.0,104.8595,104.9723,104.8313,104.9065,9552.0
2023-06-23 13:10:00,111.64,111.88,111.58,111.87,10662.0,104.8971,105.1226,104.8407,105.1132,10662.0
2023-06-23 13:15:00,111.88,111.91,111.71,111.73,12848.0,105.1226,105.1508,104.9629,104.9816,12848.0
2023-06-23 13:20:00,111.73,111.85,111.7,111.82,13837.0,104.9816,105.0944,104.9535,105.0662,13837.0
2023-06-23 13:25:00,111.84,111.89,111.76,111.8,8354.0,105.085,105.132,105.0098,105.0474,8354.0
2023-06-23 13:30:00,111.81,111.92,111.77,111.77,19304.0,105.0568,105.1602,105.0192,105.0192,19304.0
2023-06-23 13:35:00,111.7,111.96,111.7,111.87,9442.0,104.9535,105.1978,104.9535,105.1132,9442.0
2023-06-23 13:40:00,111.86,111.9,111.74,111.74,15976.0,105.1038,105.1414,104.991,104.991,15976.0
2023-06-23 13:45:00,111.74,111.78,111.59,111.62,11874.0,104.991,105.0286,104.8501,104.8783,11874.0
2023-06-23 13:50:00,111.62,111.71,111.5,111.5,16326.0,104.8783,104.9629,104.7655,104.7655,16326.0
2023-06-23 13:55:00,111.49,111.59,111.4,111.54,10908.0,104.7561,104.8501,104.6716,104.8031,10908.0
2023-06-23 14:00:00,111.53,111.63,111.44,111.45,31119.0,104.7937,104.8877,104.7092,104.7186,31119.0
2023-06-23 14:05:00,111.45,111.76,111.44,111.71,29605.0,104.7186,105.0098,104.7092,104.9629,29605.0
2023-06-23 14:10:00,111.71,111.8,111.59,111.59,19110.0,104.9629,105.0474,104.8501,104.8501,19110.0
2023-06-23 14:15:00,111.56,111.59,111.47,111.48,17729.0,104.8219,104.8501,104.7374,104.7467,17729.0
2023-06-23 14:20:00,111.5,111.71,111.47,111.71,24548.0,104.7655,104.9629,104.7374,104.9629,24548.0
2023-06-23 14:25:00,111.72,111.78,111.55,111.57,35213.0,104.9723,105.0286,104.8125,104.8313,35213.0
2023-06-23 14:30:00,111.58,111.63,111.18,111.18,37767.0,104.8407,104.8877,104.4649,104.4649,37767.0
2023-06-23 14:35:00,111.18,111.23,111.04,111.06,23682.0,104.4649,104.5118,104.3333,104.3521,23682.0
2023-06-23 14:40:00,111.06,111.09,110.91,110.91,21180.0,104.3521,104.3803,104.2112,104.2112,21180.0
2023-06-23 14:45:00,110.91,110.96,110.82,110.94,23867.0,104.2112,104.2582,104.1266,104.2394,23867.0
2023-06-23 14:50:00,110.94,111.03,110.86,110.95,21749.0,104.2394,104.3239,104.1642,104.2488,21749.0
2023-06-23 14:55:00,110.94,111.03,110.85,110.98,22383.0,104.2394,104.3239,104.1548,104.2769,22383.0
2023-06-23 15:00:00,110.97,111.09,110.85,111.02,20614.0,104.2676,104.3803,104.1548,104.3145,20614.0
2023-06-23 15:05:00,111.0,111.0,110.66,110.72,56349.0,104.2957,104.2957,103.9763,104.0327,56349.0
2023-06-23 15:10:00,110.67,110.74,110.53,110.73,27368.0,103.9857,104.0514,103.8541,104.042,27368.0
2023-06-23 15:15:00,110.72,110.75,110.61,110.74,40423.0,104.0327,104.0608,103.9293,104.0514,40423.0
2023-06-23 15:20:00,110.75,110.81,110.64,110.79,39562.0,104.0608,104.1172,103.9575,104.0984,39562.0
2023-06-23 15:25:00,110.81,110.81,110.57,110.7,35712.0,104.1172,104.1172,103.8917,104.0139,35712.0
2023-06-23 15:30:00,110.72,110.88,110.7,110.73,32771.0,104.0327,104.183,104.0139,104.042,32771.0
2023-06-23 15:35:00,110.74,110.97,110.71,110.87,45432.0,104.0514,104.2676,104.0233,104.1736,45432.0
2023-06-23 15:40:00,110.88,111.01,110.82,110.86,56370.0,104.183,104.3051,104.1266,104.1642,56370.0
2023-06-23 15:45:00,110.88,110.97,110.76,110.89,62335.0,104.183,104.2676,104.0702,104.1924,62335.0
2023-06-23 15:50:00,110.89,111.3,110.89,111.22,96239.0,104.1924,104.5776,104.1924,104.5025,96239.0
2023-06-23 15:55:00,111.24,111.36,111.15,111.3,207156.0,104.5212,104.634,104.4367,104.5776,207156.0
2023-06-26 09:30:00,111.37,112.23,111.13,112.23,61494.0,104.6434,105.4514,104.4179,105.4514,61494.0
2023-06-26 09:35:00,112.14,113.13,112.11,112.96,47714.0,105.3669,106.2971,105.3387,106.1374,47714.0
2023-06-26 09:40:00,113.0,113.36,112.98,113.36,80365.0,106.1749,106.5132,106.1562,106.5132,80365.0
2023-06-26 09:45:00,113.36,113.85,113.34,113.52,49370.0,106.5132,106.9736,106.4944,106.6635,49370.0
2023-06-26 09:50:00,113.5,113.84,113.32,113.61,60291.0,106.6447,106.9642,106.4756,106.7481,60291.0
2023-06-26 09:55:00,113.64,113.76,113.36,113.74,22898.0,106.7763,106.889,106.5132,106.8702,22898.0
2023-06-26 10:00:00,113.7,113.8,113.4,113.53,54381.0,106.8327,106.9266,106.5508,106.6729,54381.0
2023-06-26 10:05:00,113.53,113.63,113.12,113.17,26673.0,106.6729,106.7669,106.2877,106.3347,26673.0
2023-06-26 10:10:00,113.12,113.31,113.05,113.27,18760.0,106.2877,106.4662,106.2219,106.4286,18760.0
2023-06-26 10:15:00,113.23,113.66,113.18,113.48,38983.0,106.3911,106.7951,106.3441,106.626,38983.0
2023-06-26 10:20:00,113.47,113.52,113.26,113.27,25406.0,106.6166,106.6635,106.4192,106.4286,25406.0
2023-06-26 10:25:00,113.2,113.44,113.2,113.31,23218.0,106.3629,106.5884,106.3629,106.4662,23218.0
2023-06-26 10:30:00,113.33,113.33,113.1,113.19,23098.0,106.485,106.485,106.2689,106.3535,23098.0
2023-06-26 10:35:00,113.17,113.19,112.8,112.8,29462.0,106.3347,106.3535,105.987,105.987,29462.0
2023-06-26 10:40:00,112.8,112.81,112.57,112.68,53796.0,105.987,105.9964,105.7709,105.8743,53796.0
2023-06-26 10:45:00,112.66,112.75,112.49,112.58,23161.0,105.8555,105.94,105.6957,105.7803,23161.0
2023-06-26 10:50:00,112.64,112.7,112.51,112.51,19315.0,105.8367,105.8931,105.7145,105.7145,19315.0
2023-06-26 10:55:00,112.5,112.58,112.4,112.58,17881.0,105.7051,105.7803,105.6112,105.7803,17881.0
2023-06-26 11:00:00,112.52,112.72,112.41,112.55,27512.0,105.7239,105.9119,105.6206,105.7521,27512.0
2023-06-26 11:05:00,112.48,112.64,112.46,112.59,19577.0,105.6863,105.8367,105.6676,105.7897,19577.0
2023-06-26 11:10:00,112.6,112.6,112.28,112.42,19275.0,105.7991,105.7991,105.4984,105.63,19275.0
2023-06-26 11:15:00,112.42,112.5,112.32,112.37,13068.0,105.63,105.7051,105.536,105.583,13068.0
2023-06-26 11:20:00,112.34,112.44,112.14,112.3,14739.0,105.5548,105.6488,105.3669,105.5172,14739.0
2023-06-26 11:25:00,112.34,112.5,112.34,112.42,22310.0,105.5548,105.7051,105.5548,105.63,22310.0
2023-06-26 11:30:00,112.5,112.84,112.5,112.77,9298.0,105.7051,106.0246,105.7051,105.9588,9298.0
2023-06-26 11:35:00,112.76,113.05,112.75,113.05,11570.0,105.9494,106.2219,105.94,106.2219,11570.0
2023-06-26 11:40:00,113.06,113.25,112.95,113.25,29438.0,106.2313,106.4098,106.128,106.4098,29438.0
2023-06-26 11:45:00,113.26,113.32,113.14,113.26,22698.0,106.4192,106.4756,106.3065,106.4192,22698.0
2023-06-26 11:50:00,113.29,113.32,113.04,113.08,19639.0,106.4474,106.4756,106.2125,106.2501,19639.0
2023-06-26 11:55:00,113.13,113.28,113.13,113.2,14992.0,106.2971,106.438,106.2971,106.3629,14992.0
2023-06-26 12:00:00,113.2,113.24,113.11,113.17,15055.0,106.3629,106.4004,106.2783,106.3347,15055.0
2023-06-26 12:05:00,113.19,113.21,113.02,113.06,19800.0,106.3535,106.3723,106.1937,106.2313,19800.0
2023-06-26 12:10:00,113.03,113.06,112.85,112.93,10829.0,106.2031,106.2313,106.034,106.1092,10829.0
2023-06-26 12:15:00,112.93,112.97,112.81,112.83,24209.0,106.1092,106.1468,105.9964,106.0152,24209.0
2023-06-26 12:20:00,112.86,112.97,112.81,112.84,18205.0,106.0434,106.1468,105.9964,106.0246,18205.0
2023-06-26 12:25:00,112.87,112.9,112.71,112.86,12994.0,106.0528,106.081,105.9025,106.0434,12994.0
2023-06-26 12:30:00,112.85,112.94,112.76,112.82,14189.0,106.034,106.1186,105.9494,106.0058,14189.0
2023-06-26 12:35:00,112.83,113.01,112.81,112.96,15821.0,106.0152,106.1843,105.9964,106.1374,15821.0
2023-06-26 12:40:00,112.94,113.02,112.86,112.94,6253.0,106.1186,106.1937,106.0434,106.1186,6253.0
2023-06-26 12:45:00,112.96,113.08,112.95,113.08,10514.0,106.1374,106.2501,106.128,106.2501,10514.0
2023-06-26 12:50:00,113.06,113.19,113.06,113.16,11636.0,106.2313,106.3535,106.2313,106.3253,11636.0
2023-06-26 12:55:00,113.16,113.26,113.08,113.25,11111.0,106.3253,106.4192,106.2501,106.4098,11111.0
2023-06-26 13:00:00,113.26,113.32,113.09,113.1,12889.0,106.4192,106.4756,106.2595,106.2689,12889.0
2023-06-26 13:05:00,113.09,113.14,113.01,113.1,11651.0,106.2595,106.3065,106.1843,106.2689,11651.0
2023-06-26 13:10:00,113.11,113.19,113.04,113.18,11388.0,106.2783,106.3535,106.2125,106.3441,11388.0
2023-06-26 13:15:00,113.17,113.44,113.14,113.44,11376.0,106.3347,106.5884,106.3065,106.5884,11376.0
2023-06-26 13:20:00,113.42,113.52,113.42,113.43,19097.0,106.5696,106.6635,106.5696,106.579,19097.0
2023-06-26 13:25:00,113.43,113.55,113.35,113.53,8755.0,106.579,106.6917,106.5038,106.6729,8755.0
2023-06-26 13:30:00,113.57,113.58,113.43,113.47,15419.0,106.7105,106.7199,106.579,106.6166,15419.0
2023-06-26 13:35:00,113.44,113.64,113.42,113.64,14084.0,106.5884,106.7763,106.5696,106.7763,14084.0
2023-06-26 13:40:00,113.62,113.8,113.62,113.71,14758.0,106.7575,106.9266,106.7575,106.8421,14758.0
2023-06-26 13:45:00,113.75,113.9,113.75,113.89,19710.0,106.8796,107.0206,106.8796,107.0112,19710.0
2023-06-26 13:50:00,113.88,113.92,113.73,113.81,17928.0,107.0018,107.0394,106.8609,106.936,17928.0
2023-06-26 13:55:00,113.8,113.81,113.62,113.68,9702.0,106.9266,106.936,106.7575,106.8139,9702.0
2023-06-26 14:00:00,113.68,113.77,113.58,113.77,13251.0,106.8139,106.8984,106.7199,106.8984,13251.0
2023-06-26 14:05:00,113.78,113.78,113.59,113.59,23449.0,106.9078,106.9078,106.7293,106.7293,23449.0
2023-06-26 14:10:00,113.59,113.65,113.53,113.54,8800.0,106.7293,106.7857,106.6729,106.6823,8800.0
2023-06-26 14:15:00,113.55,113.6,113.43,113.43,12509.0,106.6917,106.7387,106.579,106.579,12509.0
2023-06-26 14:20:00,113.44,113.55,113.36,113.51,13037.0,106.5884,106.6917,106.5132,106.6541,13037.0
2023-06-26 14:25:00,113.55,113.63,113.42,113.56,21801.0,106.6917,106.7669,106.5696,106.7011,21801.0
2023-06-26 14:30:00,113.5,113.69,113.47,113.69,8742.0,106.6447,106.8233,106.6166,106.8233,8742.0
2023-06-26 14:35:00,113.7,113.71,113.59,113.66,14611.0,106.8327,106.8421,106.7293,106.7951,14611.0
2023-06-26 14:40:00,113.66,113.69,113.62,113.65,18881.0,106.7951,106.8233,106.7575,106.7857,18881.0
2023-06-26 14:45:00,113.64,113.71,113.62,113.62,18095.0,106.7763,106.8421,106.7575,106.7575,18095.0
2023-06-26 14:50:00,113.62,113.67,113.5,113.52,17193.0,106.7575,106.8045,106.6447,106.6635,17193.0
2023-06-26 14:55:00,113.53,113.68,113.5,113.63,17374.0,106.6729,106.8139,106.6447,106.7669,17374.0
2023-06-26 15:00:00,113.63,113.65,113.52,113.55,15694.0,106.7669,106.7857,106.6635,106.6917,15694.0
2023-06-26 15:05:00,113.57,113.62,113.51,113.56,15171.0,106.7105,106.7575,106.6541,106.7011,15171.0
2023-06-26 15:10:00,113.58,113.58,113.49,113.54,12787.0,106.7199,106.7199,106.6353,106.6823,12787.0
2023-06-26 15:15:00,113.54,113.56,113.43,113.51,20634.0,106.6823,106.7011,106.579,106.6541,20634.0
2023-06-26 15:20:00,113.49,113.57,113.37,113.56,20808.0,106.6353,106.7105,106.5226,106.7011,20808.0
2023-06-26 15:25:00,113.57,113.67,113.54,113.57,17566.0,106.7105,106.8045,106.6823,106.7105,17566.0
2023-06-26 15:30:00,113.57,113.58,113.45,113.46,33027.0,106.7105,106.7199,106.5978,106.6072,33027.0
2023-06-26 15:35:00,113.46,113.55,113.25,113.25,29705.0,106.6072,106.6917,106.4098,106.4098,29705.0
2023-06-26 15:40:00,113.26,113.26,113.06,113.08,34451.0,106.4192,106.4192,106.2313,106.2501,34451.0
2023-06-26 15:45:00,113.09,113.23,112.97,113.18,81020.0,106.2595,106.3911,106.1468,106.3441,81020.0
2023-06-26 15:50:00,113.17,113.2,113.04,113.09,65842.0,106.3347,106.3629,106.2125,106.2595,65842.0
2023-06-26 15:55:00,113.09,113.14,112.82,113.0,142166.0,106.2595,106.3065,106.0058,106.1749,142166.0
2023-06-27 09:30:00,113.21,113.62,112.87,113.08,57936.0,106.3723,106.7575,106.0528,106.2501,57936.0
2023-06-27 09:35:00,112.98,113.05,112.04,112.45,26507.0,106.1562,106.2219,105.2729,105.6582,26507.0
2023-06-27 09:40:00,112.64,113.3,112.58,113.23,42473.0,105.8367,106.4568,105.7803,106.3911,42473.0
2023-06-27 09:45:00,113.2,113.22,112.83,112.88,30551.0,106.3629,106.3817,106.0152,106.0622,30551.0
2023-06-27 09:50:00,112.8,113.25,112.71,112.79,44294.0,105.987,106.4098,105.9025,105.9776,44294.0
2023-06-27 09:55:00,112.77,113.24,112.76,113.2,23061.0,105.9588,106.4004,105.9494,106.3629,23061.0
2023-06-27 10:00:00,113.19,113.47,113.01,113.47,34701.0,106.3535,106.6166,106.1843,106.6166,34701.0
2023-06-27 10:05:00,113.47,113.88,113.47,113.68,45924.0,106.6166,107.0018,106.6166,106.8139,45924.0
2023-06-27 10:10:00,113.6,114.19,113.59,114.14,36840.0,106.7387,107.2931,106.7293,107.2461,36840.0
2023-06-27 10:15:00,114.17,114.35,114.13,114.33,39074.0,107.2743,107.4434,107.2367,107.4246,39074.0
2023-06-27 10:20:00,114.34,114.62,114.18,114.57,26127.0,107.434,107.6971,107.2837,107.6501,26127.0
2023-06-27 10:25:00,114.54,114.83,114.49,114.78,139616.0,107.6219,107.8944,107.5749,107.8474,139616.0
2023-06-27 10:30:00,114.84,115.24,114.7,115.06,117724.0,107.9038,108.2796,107.7723,108.1105,117724.0
2023-06-27 10:35:00,115.06,115.07,114.52,114.59,41375.0,108.1105,108.1199,107.6031,107.6689,41375.0
2023-06-27 10:40:00,114.59,114.72,114.43,114.48,26266.0,107.6689,107.7911,107.5186,107.5656,26266.0
2023-06-27 10:45:00,114.5,114.8,114.4,114.49,30380.0,107.5843,107.8662,107.4904,107.5749,30380.0
2023-06-27 10:50:00,114.43,114.68,114.35,114.63,26582.0,107.5186,107.7535,107.4434,107.7065,26582.0
2023-06-27 10:55:00,114.64,114.84,114.64,114.69,19856.0,107.7159,107.9038,107.7159,107.7629,19856.0
2023-06-27 11:00:00,114.69,114.93,114.69,114.92,14822.0,107.7629,107.9884,107.7629,107.979,14822.0
2023-06-27 11:05:00,114.92,115.0,114.79,114.79,15729.0,107.979,108.0541,107.8568,107.8568,15729.0
2023-06-27 11:10:00,114.78,114.97,114.7,114.92,18126.0,107.8474,108.026,107.7723,107.979,18126.0
2023-06-27 11:15:00,114.9,114.92,114.69,114.73,12690.0,107.9602,107.979,107.7629,107.8005,12690.0
2023-06-27 11:20:00,114.69,114.88,114.69,114.88,12687.0,107.7629,107.9414,107.7629,107.9414,12687.0
2023-06-27 11:25:00,114.85,114.86,114.67,114.73,13057.0,107.9132,107.9226,107.7441,107.8005,13057.0
2023-06-27 11:30:00,114.7,114.92,114.59,114.6,22836.0,107.7723,107.979,107.6689,107.6783,22836.0
2023-06-27 11:35:00,114.57,114.86,114.57,114.82,12387.0,107.6501,107.9226,107.6501,107.885,12387.0
2023-06-27 11:40:00,114.84,114.9,114.71,114.72,16124.0,107.9038,107.9602,107.7817,107.7911,16124.0
2023-06-27 11:45:00,114.72,114.72,114.42,114.42,30421.0,107.7911,107.7911,107.5092,107.5092,30421.0
2023-06-27 11:50:00,114.43,114.55,114.42,114.48,22852.0,107.5186,107.6313,107.5092,107.5656,22852.0
2023-06-27 11:55:00,114.49,114.53,114.31,114.34,24019.0,107.5749,107.6125,107.4058,107.434,24019.0
2023-06-27 12:00:00,114.34,114.43,114.12,114.32,44803.0,107.434,107.5186,107.2273,107.4152,44803.0
2023-06-27 12:05:00,114.33,114.35,114.05,114.2,23137.0,107.4246,107.4434,107.1615,107.3025,23137.0
2023-06-27 12:10:00,114.17,114.48,114.12,114.43,12491.0,107.2743,107.5656,107.2273,107.5186,12491.0
2023-06-27 12:15:00,114.42,114.51,114.36,114.48,8928.0,107.5092,107.5937,107.4528,107.5656,8928.0
2023-06-27 12:20:00,114.49,114.65,114.48,114.65,11514.0,107.5749,107.7253,107.5656,107.7253,11514.0
2023-06-27 12:25:00,114.66,114.76,114.65,114.65,10656.0,107.7347,107.8286,107.7253,107.7253,10656.0
2023-06-27 12:30:00,114.64,114.8,114.58,114.8,11636.0,107.7159,107.8662,107.6595,107.8662,11636.0
2023-06-27 12:35:00,114.76,114.98,114.67,114.93,16389.0,107.8286,108.0354,107.7441,107.9884,16389.0
2023-06-27 12:40:00,114.92,114.96,114.87,114.9,13905.0,107.979,108.0166,107.932,107.9602,13905.0
2023-06-27 12:45:00,114.89,114.97,114.86,114.91,16767.0,107.9508,108.026,107.9226,107.9696,16767.0
2023-06-27 12:50:00,114.9,115.01,114.88,114.95,16095.0,107.9602,108.0635,107.9414,108.0072,16095.0
2023-06-27 12:55:00,114.95,115.1,114.95,115.02,28083.0,108.0072,108.1481,108.0072,108.0729,28083.0
2023-06-27 13:00:00,115.04,115.23,115.04,115.13,22043.0,108.0917,108.2703,108.0917,108.1763,22043.0
2023-06-27 13:05:00,115.13,115.19,115.09,115.15,17380.0,108.1763,108.2327,108.1387,108.1951,17380.0
2023-06-27 13:10:00,115.16,115.23,115.08,115.08,24671.0,108.2045,108.2703,108.1293,108.1293,24671.0
2023-06-27 13:15:00,115.07,115.13,115.02,115.05,12957.0,108.1199,108.1763,108.0729,108.1011,12957.0
2023-06-27 13:20:00,115.01,115.12,114.95,115.09,11677.0,108.0635,108.1669,108.0072,108.1387,11677.0
2023-06-27 13:25:00,115.12,115.14,115.06,115.14,9203.0,108.1669,108.1857,108.1105,108.1857,9203.0
2023-06-27 13:30:00,115.11,115.17,114.96,114.98,14473.0,108.1575,108.2139,108.0166,108.0354,14473.0
2023-06-27 13:35:00,115.0,115.13,114.88,115.12,13910.0,108.0541,108.1763,107.9414,108.1669,13910.0
2023-06-27 13:40:00,115.13,115.44,115.09,115.39,19581.0,108.1763,108.4676,108.1387,108.4206,19581.0
2023-06-27 13:45:00,115.41,115.45,115.23,115.32,11521.0,108.4394,108.477,108.2703,108.3548,11521.0
2023-06-27 13:50:00,115.33,115.55,115.32,115.53,23883.0,108.3642,108.5709,108.3548,108.5521,23883.0
2023-06-27 13:55:00,115.49,115.53,115.44,115.49,13910.0,108.5145,108.5521,108.4676,108.5145,13910.0
2023-06-27 14:00:00,115.49,115.49,115.33,115.49,17195.0,108.5145,108.5145,108.3642,108.5145,17195.0
2023-06-27 14:05:00,115.47,115.68,115.37,115.61,27242.0,108.4958,108.6931,108.4018,108.6273,27242.0
2023-06-27 14:10:00,115.63,115.75,115.59,115.59,18318.0,108.6461,108.7588,108.6085,108.6085,18318.0
2023-06-27 14:15:00,115.6,115.64,115.54,115.63,10875.0,108.6179,108.6555,108.5615,108.6461,10875.0
2023-06-27 14:20:00,115.65,115.66,115.55,115.61,17382.0,108.6649,108.6743,108.5709,108.6273,17382.0
2023-06-27 14:25:00,115.62,115.65,115.55,115.6,10462.0,108.6367,108.6649,108.5709,108.6179,10462.0
2023-06-27 14:30:00,115.6,115.65,115.58,115.58,9400.0,108.6179,108.6649,108.5991,108.5991,9400.0
2023-06-27 14:35:00,115.59,115.69,115.59,115.68,7335.0,108.6085,108.7025,108.6085,108.6931,7335.0
2023-06-27 14:40:00,115.67,115.72,115.59,115.71,21687.0,108.6837,108.7307,108.6085,108.7213,21687.0
2023-06-27 14:45:00,115.73,115.88,115.72,115.84,22711.0,108.7401,108.881,108.7307,108.8434,22711.0
2023-06-27 14:50:00,115.86,115.9,115.75,115.85,10944.0,108.8622,108.8998,108.7588,108.8528,10944.0
2023-06-27 14:55:00,115.87,115.92,115.84,115.86,15147.0,108.8716,108.9186,108.8434,108.8622,15147.0
2023-06-27 15:00:00,115.86,115.9,115.71,115.77,28118.0,108.8622,108.8998,108.7213,108.7776,28118.0
2023-06-27 15:05:00,115.75,115.88,115.72,115.81,18049.0,108.7588,108.881,108.7307,108.8152,18049.0
2023-06-27 15:10:00,115.81,115.85,115.71,115.85,26473.0,108.8152,108.8528,108.7213,108.8528,26473.0
2023-06-27 15:15:00,115.86,115.86,115.71,115.75,26822.0,108.8622,108.8622,108.7213,108.7588,26822.0
2023-06-27 15:20:00,115.74,115.77,115.72,115.75,16684.0,108.7494,108.7776,108.7307,108.7588,16684.0
2023-06-27 15:25:00,115.77,116.07,115.77,116.04,31782.0,108.7776,109.0595,108.7776,109.0313,31782.0
2023-06-27 15:30:00,116.04,116.06,115.79,115.83,48986.0,109.0313,109.0501,108.7964,108.834,48986.0
2023-06-27 15:35:00,115.79,115.83,115.67,115.68,26941.0,108.7964,108.834,108.6837,108.6931,26941.0
2023-06-27 15:40:00,115.69,115.69,115.53,115.55,40310.0,108.7025,108.7025,108.5521,108.5709,40310.0
2023-06-27 15:45:00,115.53,115.56,115.39,115.39,45574.0,108.5521,108.5803,108.4206,108.4206,45574.0
2023-06-27 15:50:00,115.4,115.54,115.34,115.44,53408.0,108.43,108.5615,108.3736,108.4676,53408.0
2023-06-27 15:55:00,115.44,115.52,115.32,115.34,131949.0,108.4676,108.5427,108.3548,108.3736,131949.0
2023-06-28 09:30:00,115.06,115.1,114.51,114.61,42153.0,108.1105,108.1481,107.5937,107.6877,42153.0
2023-06-28 09:35:00,114.7,114.75,114.31,114.57,14807.0,107.7723,107.8192,107.4058,107.6501,14807.0
2023-06-28 09:40:00,114.58,114.78,114.39,114.76,42852.0,107.6595,107.8474,107.481,107.8286,42852.0
2023-06-28 09:45:00,114.8,114.8,114.04,114.07,15808.0,107.8662,107.8662,107.1521,107.1803,15808.0
2023-06-28 09:50:00,114.07,114.34,113.72,114.19,24392.0,107.1803,107.434,106.8515,107.2931,24392.0
2023-06-28 09:55:00,114.17,114.28,113.86,114.13,15118.0,107.2743,107.3776,106.983,107.2367,15118.0
2023-06-28 10:00:00,114.11,114.19,113.89,114.0,13129.0,107.2179,107.2931,107.0112,107.1145,13129.0
2023-06-28 10:05:00,114.06,114.35,113.98,114.33,14199.0,107.1709,107.4434,107.0958,107.4246,14199.0
2023-06-28 10:10:00,114.35,114.35,114.02,114.21,11783.0,107.4434,107.4434,107.1333,107.3119,11783.0
2023-06-28 10:15:00,114.23,114.23,114.02,114.11,13674.0,107.3307,107.3307,107.1333,107.2179,13674.0
2023-06-28 10:20:00,114.13,114.31,113.88,113.91,20917.0,107.2367,107.4058,107.0018,107.03,20917.0
2023-06-28 10:25:00,113.91,114.47,113.8,114.34,66175.0,107.03,107.5562,106.9266,107.434,66175.0
2023-06-28 10:30:00,114.26,114.79,114.23,114.76,20493.0,107.3588,107.8568,107.3307,107.8286,20493.0
2023-06-28 10:35:00,114.8,115.13,114.4,114.99,18552.0,107.8662,108.1763,107.4904,108.0447,18552.0
2023-06-28 10:40:00,114.99,115.3,114.96,115.01,17374.0,108.0447,108.336,108.0166,108.0635,17374.0
2023-06-28 10:45:00,114.94,115.08,114.81,115.08,3241.0,107.9978,108.1293,107.8756,108.1293,3241.0
2023-06-28 10:50:00,115.08,115.12,114.76,114.92,6175.0,108.1293,108.1669,107.8286,107.979,6175.0
2023-06-28 10:55:00,114.91,114.97,114.79,114.79,6268.0,107.9696,108.026,107.8568,107.8568,6268.0
2023-06-28 11:00:00,114.83,115.14,114.83,115.13,9606.0,107.8944,108.1857,107.8944,108.1763,9606.0
2023-06-28 11:05:00,115.16,115.32,115.1,115.23,10272.0,108.2045,108.3548,108.1481,108.2703,10272.0
2023-06-28 11:10:00,115.23,115.39,115.12,115.37,12355.0,108.2703,108.4206,108.1669,108.4018,12355.0
2023-06-28 11:15:00,115.39,115.66,115.33,115.64,10956.0,108.4206,108.6743,108.3642,108.6555,10956.0
2023-06-28 11:20:00,115.59,115.6,115.32,115.38,10229.0,108.6085,108.6179,108.3548,108.4112,10229.0
2023-06-28 11:25:00,115.38,115.49,115.24,115.27,10914.0,108.4112,108.5145,108.2796,108.3078,10914.0
2023-06-28 11:30:00,115.29,115.36,115.17,115.2,6429.0,108.3266,108.3924,108.2139,108.2421,6429.0
2023-06-28 11:35:00,115.17,115.24,115.03,115.05,7927.0,108.2139,108.2796,108.0823,108.1011,7927.0
2023-06-28 11:40:00,115.02,115.27,115.02,115.15,7482.0,108.0729,108.3078,108.0729,108.1951,7482.0
2023-06-28 11:45:00,115.15,115.5,115.11,115.33,60071.0,108.1951,108.5239,108.1575,108.3642,60071.0
2023-06-28 11:50:00,115.29,115.36,115.13,115.16,4390.0,108.3266,108.3924,108.1763,108.2045,4390.0
2023-06-28 11:55:00,115.13,115.39,115.1,115.27,10513.0,108.1763,108.4206,108.1481,108.3078,10513.0
2023-06-28 12:00:00,115.27,115.31,115.16,115.22,3344.0,108.3078,108.3454,108.2045,108.2609,3344.0
2023-06-28 12:05:00,115.19,115.35,115.16,115.32,9436.0,108.2327,108.383,108.2045,108.3548,9436.0
2023-06-28 12:10:00,115.33,115.35,115.07,115.07,7260.0,108.3642,108.383,108.1199,108.1199,7260.0
2023-06-28 12:15:00,115.07,115.19,115.03,115.19,5148.0,108.1199,108.2327,108.0823,108.2327,5148.0
2023-06-28 12:20:00,115.23,115.38,115.14,115.3,8820.0,108.2703,108.4112,108.1857,108.336,8820.0
2023-06-28 12:25:00,115.27,115.41,115.26,115.39,11639.0,108.3078,108.4394,108.2984,108.4206,11639.0
2023-06-28 12:30:00,115.38,115.45,115.35,115.37,10562.0,108.4112,108.477,108.383,108.4018,10562.0
2023-06-28 12:35:00,115.41,115.49,115.29,115.34,6621.0,108.4394,108.5145,108.3266,108.3736,6621.0
2023-06-28 12:40:00,115.33,115.42,115.12,115.16,6954.0,108.3642,108.4488,108.1669,108.2045,6954.0
2023-06-28 12:45:00,115.14,115.34,115.08,115.15,8735.0,108.1857,108.3736,108.1293,108.1951,8735.0
2023-06-28 12:50:00,115.17,115.23,115.0,115.19,21284.0,108.2139,108.2703,108.0541,108.2327,21284.0
2023-06-28 12:55:00,115.18,115.21,115.1,115.19,7499.0,108.2233,108.2515,108.1481,108.2327,7499.0
2023-06-28 13:00:00,115.22,115.3,115.02,115.1,10236.0,108.2609,108.336,108.0729,108.1481,10236.0
2023-06-28 13:05:00,115.16,115.22,115.05,115.1,4622.0,108.2045,108.2609,108.1011,108.1481,4622.0
2023-06-28 13:10:00,115.03,115.25,114.99,115.2,9586.0,108.0823,108.289,108.0447,108.2421,9586.0
2023-06-28 13:15:00,115.18,115.32,115.09,115.27,8935.0,108.2233,108.3548,108.1387,108.3078,8935.0
2023-06-28 13:20:00,115.29,115.43,115.27,115.38,8968.0,108.3266,108.4582,108.3078,108.4112,8968.0
2023-06-28 13:25:00,115.39,115.6,115.35,115.6,10480.0,108.4206,108.6179,108.383,108.6179,10480.0
2023-06-28 13:30:00,115.57,115.6,115.26,115.3,13175.0,108.5897,108.6179,108.2984,108.336,13175.0
2023-06-28 13:35:00,115.3,115.37,115.13,115.2,9951.0,108.336,108.4018,108.1763,108.2421,9951.0
2023-06-28 13:40:00,115.21,115.39,115.21,115.34,8559.0,108.2515,108.4206,108.2515,108.3736,8559.0
2023-06-28 13:45:00,115.34,115.41,115.16,115.21,5935.0,108.3736,108.4394,108.2045,108.2515,5935.0
2023-06-28 13:50:00,115.18,115.32,115.17,115.32,5590.0,108.2233,108.3548,108.2139,108.3548,5590.0
2023-06-28 13:55:00,115.32,115.32,115.14,115.17,6517.0,108.3548,108.3548,108.1857,108.2139,6517.0
2023-06-28 14:00:00,115.19,115.5,115.15,115.5,15858.0,108.2327,108.5239,108.1951,108.5239,15858.0
2023-06-28 14:05:00,115.51,115.57,115.45,115.54,10512.0,108.5333,108.5897,108.477,108.5615,10512.0
2023-06-28 14:10:00,115.55,115.62,115.49,115.57,8412.0,108.5709,108.6367,108.5145,108.5897,8412.0
2023-06-28 14:15:00,115.6,115.65,115.54,115.61,9991.0,108.6179,108.6649,108.5615,108.6273,9991.0
2023-06-28 14:20:00,115.61,115.63,115.49,115.52,9004.0,108.6273,108.6461,108.5145,108.5427,9004.0
2023-06-28 14:25:00,115.55,115.58,115.44,115.52,8718.0,108.5709,108.5991,108.4676,108.5427,8718.0
2023-06-28 14:30:00,115.5,115.53,115.44,115.5,6514.0,108.5239,108.5521,108.4676,108.5239,6514.0
2023-06-28 14:35:00,115.52,115.6,115.49,115.53,5829.0,108.5427,108.6179,108.5145,108.5521,5829.0
2023-06-28 14:40:00,115.42,115.51,115.39,115.47,7201.0,108.4488,108.5333,108.4206,108.4958,7201.0
2023-06-28 14:45:00,115.45,115.49,115.39,115.4,4277.0,108.477,108.5145,108.4206,108.43,4277.0
2023-06-28 14:50:00,115.38,115.55,115.36,115.51,6744.0,108.4112,108.5709,108.3924,108.5333,6744.0
2023-06-28 14:55:00,115.47,115.47,115.33,115.39,7527.0,108.4958,108.4958,108.3642,108.4206,7527.0
2023-06-28 15:00:00,115.42,115.44,115.3,115.31,8301.0,108.4488,108.4676,108.336,108.3454,8301.0
2023-06-28 15:05:00,115.3,115.32,115.24,115.29,12025.0,108.336,108.3548,108.2796,108.3266,12025.0
2023-06-28 15:10:00,115.29,115.32,115.25,115.29,16138.0,108.3266,108.3548,108.289,108.3266,16138.0
2023-06-28 15:15:00,115.28,115.47,115.28,115.44,22558.0,108.3172,108.4958,108.3172,108.4676,22558.0
2023-06-28 15:20:00,115.43,115.74,115.43,115.7,72541.0,108.4582,108.7494,108.4582,108.7119,72541.0
2023-06-28 15:25:00,115.71,115.82,115.6,115.61,41187.0,108.7213,108.8246,108.6179,108.6273,41187.0
2023-06-28 15:30:00,115.61,115.7,115.57,115.69,27612.0,108.6273,108.7119,108.5897,108.7025,27612.0
2023-06-28 15:35:00,115.69,115.71,115.51,115.52,36329.0,108.7025,108.7213,108.5333,108.5427,36329.0
2023-06-28 15:40:00,115.56,115.72,115.5,115.6,31804.0,108.5803,108.7307,108.5239,108.6179,31804.0
2023-06-28 15:45:00,115.6,115.69,115.56,115.58,32224.0,108.6179,108.7025,108.5803,108.5991,32224.0
2023-06-28 15:50:00,115.57,115.59,115.4,115.43,42154.0,108.5897,108.6085,108.43,108.4582,42154.0
2023-06-28 15:55:00,115.43,115.72,115.2,115.69,205763.0,108.4582,108.7307,108.2421,108.7025,205763.0
2023-06-29 09:30:00,115.84,116.36,115.5,115.5,70575.0,108.8434,109.332,108.5239,108.5239,70575.0
2023-06-29 09:35:00,115.76,116.03,115.62,116.03,18181.0,108.7682,109.0219,108.6367,109.0219,18181.0
2023-06-29 09:40:00,115.95,116.46,115.92,116.46,21206.0,108.9468,109.426,108.9186,109.426,21206.0
2023-06-29 09:45:00,116.38,116.68,116.19,116.26,64726.0,109.3508,109.6327,109.1723,109.238,64726.0
2023-06-29 09:50:00,116.31,116.49,116.15,116.44,11251.0,109.285,109.4542,109.1347,109.4072,11251.0
2023-06-29 09:55:00,116.42,116.68,116.3,116.36,17355.0,109.3884,109.6327,109.2756,109.332,17355.0
2023-06-29 10:00:00,116.36,116.62,116.22,116.47,13800.0,109.332,109.5763,109.2005,109.4354,13800.0
2023-06-29 10:05:00,116.54,116.69,116.42,116.67,15509.0,109.5011,109.6421,109.3884,109.6233,15509.0
2023-06-29 10:10:00,116.74,116.88,116.64,116.88,19935.0,109.6891,109.8206,109.5951,109.8206,19935.0
2023-06-29 10:15:00,116.87,116.95,116.65,116.72,16811.0,109.8112,109.8864,109.6045,109.6703,16811.0
2023-06-29 10:20:00,116.73,116.74,116.58,116.61,10322.0,109.6797,109.6891,109.5387,109.5669,10322.0
2023-06-29 10:25:00,116.62,116.95,116.54,116.95,9752.0,109.5763,109.8864,109.5011,109.8864,9752.0
2023-06-29 10:30:00,116.99,117.02,116.85,117.01,17245.0,109.924,109.9521,109.7924,109.9427,17245.0
2023-06-29 10:35:00,116.99,117.01,116.76,116.92,12908.0,109.924,109.9427,109.7078,109.8582,12908.0
2023-06-29 10:40:00,116.89,117.05,116.82,116.87,15392.0,109.83,109.9803,109.7642,109.8112,15392.0
2023-06-29 10:45:00,116.88,116.9,116.6,116.66,12770.0,109.8206,109.8394,109.5575,109.6139,12770.0
2023-06-29 10:50:00,116.61,116.66,116.32,116.4,5514.0,109.5669,109.6139,109.2944,109.3696,5514.0
2023-06-29 10:55:00,116.34,116.37,116.26,116.28,10627.0,109.3132,109.3414,109.238,109.2568,10627.0
2023-06-29 11:00:00,116.32,116.5,116.16,116.5,12809.0,109.2944,109.4635,109.1441,109.4635,12809.0
2023-06-29 11:05:00,116.5,116.52,116.32,116.32,10370.0,109.4635,109.4823,109.2944,109.2944,10370.0
2023-06-29 11:10:00,116.32,116.38,116.01,116.06,8141.0,109.2944,109.3508,109.0031,109.0501,8141.0
2023-06-29 11:15:00,116.03,116.14,115.82,115.86,8681.0,109.0219,109.1253,108.8246,108.8622,8681.0
2023-06-29 11:20:00,115.86,115.92,115.59,115.59,20724.0,108.8622,108.9186,108.6085,108.6085,20724.0
2023-06-29 11:25:00,115.55,115.84,115.46,115.7,16009.0,108.5709,108.8434,108.4864,108.7119,16009.0
2023-06-29 11:30:00,115.68,115.8,115.61,115.66,9700.0,108.6931,108.8058,108.6273,108.6743,9700.0
2023-06-29 11:35:00,115.69,115.87,115.65,115.76,6963.0,108.7025,108.8716,108.6649,108.7682,6963.0
2023-06-29 11:40:00,115.73,115.84,115.63,115.8,9093.0,108.7401,108.8434,108.6461,108.8058,9093.0
2023-06-29 11:45:00,115.87,116.01,115.78,116.0,7870.0,108.8716,109.0031,108.787,108.9937,7870.0
2023-06-29 11:50:00,115.97,116.07,115.86,116.02,9017.0,108.9656,109.0595,108.8622,109.0125,9017.0
2023-06-29 11:55:00,116.01,116.21,115.97,116.18,9188.0,109.0031,109.1911,108.9656,109.1629,9188.0
2023-06-29 12:00:00,116.21,116.21,116.05,116.05,4753.0,109.1911,109.1911,109.0407,109.0407,4753.0
2023-06-29 12:05:00,116.06,116.11,116.0,116.02,6140.0,109.0501,109.0971,108.9937,109.0125,6140.0
2023-06-29 12:10:00,116.03,116.27,115.99,116.22,10763.0,109.0219,109.2474,108.9843,109.2005,10763.0
2023-06-29 12:15:00,116.26,116.28,116.15,116.21,4580.0,109.238,109.2568,109.1347,109.1911,4580.0
2023-06-29 12:20:00,116.22,116.22,116.1,116.13,5927.0,109.2005,109.2005,109.0877,109.1159,5927.0
2023-06-29 12:25:00,116.12,116.24,116.09,116.18,6395.0,109.1065,109.2193,109.0783,109.1629,6395.0
2023-06-29 12:30:00,116.18,116.34,116.11,116.34,5561.0,109.1629,109.3132,109.0971,109.3132,5561.0
2023-06-29 12:35:00,116.34,116.39,116.24,116.27,5099.0,109.3132,109.3602,109.2193,109.2474,5099.0
2023-06-29 12:40:00,116.26,116.26,115.94,116.18,13422.0,109.238,109.238,108.9374,109.1629,13422.0
2023-06-29 12:45:00,116.18,116.54,116.18,116.35,19503.0,109.1629,109.5011,109.1629,109.3226,19503.0
2023-06-29 12:50:00,116.32,116.34,116.16,116.17,4833.0,109.2944,109.3132,109.1441,109.1535,4833.0
2023-06-29 12:55:00,116.19,116.28,116.14,116.24,6702.0,109.1723,109.2568,109.1253,109.2193,6702.0
2023-06-29 13:00:00,116.25,116.35,116.12,116.17,7608.0,109.2286,109.3226,109.1065,109.1535,7608.0
2023-06-29 13:05:00,116.13,116.18,116.02,116.14,10734.0,109.1159,109.1629,109.0125,109.1253,10734.0
2023-06-29 13:10:00,116.16,116.24,116.11,116.21,8981.0,109.1441,109.2193,109.0971,109.1911,8981.0
2023-06-29 13:15:00,116.18,116.21,115.97,116.02,5930.0,109.1629,109.1911,108.9656,109.0125,5930.0
2023-06-29 13:20:00,116.04,116.07,115.88,116.05,12420.0,109.0313,109.0595,108.881,109.0407,12420.0
2023-06-29 13:25:00,116.03,116.11,115.98,116.01,4271.0,109.0219,109.0971,108.975,109.0031,4271.0
2023-06-29 13:30:00,116.02,116.04,115.95,115.98,6318.0,109.0125,109.0313,108.9468,108.975,6318.0
2023-06-29 13:35:00,115.98,115.99,115.82,115.94,17859.0,108.975,108.9843,108.8246,108.9374,17859.0
2023-06-29 13:40:00,115.94,115.97,115.82,115.9,18565.0,108.9374,108.9656,108.8246,108.8998,18565.0
2023-06-29 13:45:00,115.9,116.25,115.87,116.21,21082.0,108.8998,109.2286,108.8716,109.1911,21082.0
2023-06-29 13:50:00,116.18,116.26,116.01,116.06,13213.0,109.1629,109.238,109.0031,109.0501,13213.0
2023-06-29 13:55:00,116.04,116.2,116.02,116.14,7080.0,109.0313,109.1817,109.0125,109.1253,7080.0
2023-06-29 14:00:00,116.17,116.27,116.01,116.01,5591.0,109.1535,109.2474,109.0031,109.0031,5591.0
2023-06-29 14:05:00,116.04,116.05,115.86,115.92,11049.0,109.0313,109.0407,108.8622,108.9186,11049.0
2023-06-29 14:10:00,115.89,116.07,115.78,116.02,20632.0,108.8904,109.0595,108.787,109.0125,20632.0
2023-06-29 14:15:00,116.07,116.12,115.93,116.09,5755.0,109.0595,109.1065,108.928,109.0783,5755.0
2023-06-29 14:20:00,116.06,116.28,116.05,116.24,5390.0,109.0501,109.2568,109.0407,109.2193,5390.0
2023-06-29 14:25:00,116.27,116.27,116.16,116.19,5000.0,109.2474,109.2474,109.1441,109.1723,5000.0
2023-06-29 14:30:00,116.22,116.22,116.04,116.07,11397.0,109.2005,109.2005,109.0313,109.0595,11397.0
2023-06-29 14:35:00,116.08,116.12,115.89,115.89,9055.0,109.0689,109.1065,108.8904,108.8904,9055.0
2023-06-29 14:40:00,115.89,115.89,115.71,115.84,15813.0,108.8904,108.8904,108.7213,108.8434,15813.0
2023-06-29 14:45:00,115.83,115.89,115.74,115.82,22516.0,108.834,108.8904,108.7494,108.8246,22516.0
2023-06-29 14:50:00,115.84,115.95,115.72,115.95,7665.0,108.8434,108.9468,108.7307,108.9468,7665.0
2023-06-29 14:55:00,115.98,116.05,115.9,116.0,9616.0,108.975,109.0407,108.8998,108.9937,9616.0
2023-06-29 15:00:00,115.99,116.18,115.99,116.17,11258.0,108.9843,109.1629,108.9843,109.1535,11258.0
2023-06-29 15:05:00,116.16,116.27,116.13,116.24,7182.0,109.1441,109.2474,109.1159,109.2193,7182.0
2023-06-29 15:10:00,116.23,116.39,116.23,116.39,8527.0,109.2099,109.3602,109.2099,109.3602,8527.0
2023-06-29 15:15:00,116.39,116.4,116.11,116.19,11737.0,109.3602,109.3696,109.0971,109.1723,11737.0
2023-06-29 15:20:00,116.19,116.27,116.13,116.26,6364.0,109.1723,109.2474,109.1159,109.238,6364.0
2023-06-29 15:25:00,116.26,116.31,116.16,116.29,11641.0,109.238,109.285,109.1441,109.2662,11641.0
2023-06-29 15:30:00,116.3,116.4,116.29,116.31,13604.0,109.2756,109.3696,109.2662,109.285,13604.0
2023-06-29 15:35:00,116.28,116.3,116.14,116.17,16298.0,109.2568,109.2756,109.1253,109.1535,16298.0
2023-06-29 15:40:00,116.17,116.3,116.1,116.3,19492.0,109.1535,109.2756,109.0877,109.2756,19492.0
2023-06-29 15:45:00,116.31,116.54,116.31,116.49,35164.0,109.285,109.5011,109.285,109.4542,35164.0
2023-06-29 15:50:00,116.47,116.62,116.41,116.41,59158.0,109.4354,109.5763,109.379,109.379,59158.0
2023-06-29 15:55:00,116.42,116.61,116.35,116.61,133548.0,109.3884,109.5669,109.3226,109.5669,133548.0
2023-06-30 09:30:00,116.53,116.54,115.15,115.76,74767.0,109.4917,109.5011,108.1951,108.7682,74767.0
2023-06-30 09:35:00,115.58,115.71,115.45,115.68,18766.0,108.5991,108.7213,108.477,108.6931,18766.0
2023-06-30 09:40:00,115.66,115.95,115.43,115.47,28803.0,108.6743,108.9468,108.4582,108.4958,28803.0
2023-06-30 09:45:00,115.45,115.65,115.11,115.43,33476.0,108.477,108.6649,108.1575,108.4582,33476.0
2023-06-30 09:50:00,115.51,116.11,115.42,115.78,18959.0,108.5333,109.0971,108.4488,108.787,18959.0
2023-06-30 09:55:00,115.84,115.99,115.62,115.66,25746.0,108.8434,108.9843,108.6367,108.6743,25746.0
2023-06-30 10:00:00,115.7,116.17,115.63,116.13,46382.0,108.7119,109.1535,108.6461,109.1159,46382.0
2023-06-30 10:05:00,116.09,116.25,116.02,116.19,24792.0,109.0783,109.2286,109.0125,109.1723,24792.0
2023-06-30 10:10:00,116.23,116.37,116.13,116.28,33056.0,109.2099,109.3414,109.1159,109.2568,33056.0
2023-06-30 10:15:00,116.3,116.46,116.2,116.31,33235.0,109.2756,109.426,109.1817,109.285,33235.0
2023-06-30 10:20:00,116.33,116.44,116.15,116.39,32291.0,109.3038,109.4072,109.1347,109.3602,32291.0
2023-06-30 10:25:00,116.39,116.68,116.38,116.64,53856.0,109.3602,109.6327,109.3508,109.5951,53856.0
2023-06-30 10:30:00,116.66,116.7,116.34,116.38,10197.0,109.6139,109.6515,109.3132,109.3508,10197.0
2023-06-30 10:35:00,116.39,116.4,115.92,115.99,17448.0,109.3602,109.3696,108.9186,108.9843,17448.0
2023-06-30 10:40:00,116.03,116.1,115.68,115.75,25301.0,109.0219,109.0877,108.6931,108.7588,25301.0
2023-06-30 10:45:00,115.77,115.89,115.4,115.43,22701.0,108.7776,108.8904,108.43,108.4582,22701.0
2023-06-30 10:50:00,115.48,115.83,115.43,115.78,12530.0,108.5052,108.834,108.4582,108.787,12530.0
2023-06-30 10:55:00,115.8,116.16,115.79,116.05,10262.0,108.8058,109.1441,108.7964,109.0407,10262.0
2023-06-30 11:00:00,116.09,116.1,115.92,116.06,19843.0,109.0783,109.0877,108.9186,109.0501,19843.0
2023-06-30 11:05:00,116.1,116.2,116.0,116.05,15246.0,109.0877,109.1817,108.9937,109.0407,15246.0
2023-06-30 11:10:00,116.11,116.12,115.86,115.87,8694.0,109.0971,109.1065,108.8622,108.8716,8694.0
2023-06-30 11:15:00,115.92,116.15,115.89,116.03,7332.0,108.9186,109.1347,108.8904,109.0219,7332.0
2023-06-30 11:20:00,116.06,116.31,116.03,116.15,14049.0,109.0501,109.285,109.0219,109.1347,14049.0
2023-06-30 11:25:00,116.13,116.13,115.81,115.95,9845.0,109.1159,109.1159,108.8152,108.9468,9845.0
2023-06-30 11:30:00,115.98,116.07,115.84,116.05,8476.0,108.975,109.0595,108.8434,109.0407,8476.0
2023-06-30 11:35:00,116.05,116.24,116.02,116.16,10290.0,109.0407,109.2193,109.0125,109.1441,10290.0
2023-06-30 11:40:00,116.18,117.2,116.18,117.07,118823.0,109.1629,110.1213,109.1629,109.9991,118823.0
2023-06-30 11:45:00,117.07,117.14,116.44,116.75,39177.0,109.9991,110.0649,109.4072,109.6984,39177.0
2023-06-30 11:50:00,116.78,116.97,116.66,116.97,20732.0,109.7266,109.9052,109.6139,109.9052,20732.0
2023-06-30 11:55:00,116.95,117.29,116.81,117.25,32186.0,109.8864,110.2058,109.7548,110.1682,32186.0
2023-06-30 12:00:00,117.25,117.33,117.06,117.07,30158.0,110.1682,110.2434,109.9897,109.9991,30158.0
2023-06-30 12:05:00,117.05,117.45,117.05,117.44,14083.0,109.9803,110.3562,109.9803,110.3468,14083.0
2023-06-30 12:10:00,117.46,117.51,117.31,117.41,16502.0,110.3656,110.4125,110.2246,110.3186,16502.0
2023-06-30 12:15:00,117.38,117.46,117.24,117.36,11676.0,110.2904,110.3656,110.1589,110.2716,11676.0
2023-06-30 12:20:00,117.39,117.39,117.14,117.37,5586.0,110.2998,110.2998,110.0649,110.281,5586.0
2023-06-30 12:25:00,117.37,117.45,117.29,117.38,10936.0,110.281,110.3562,110.2058,110.2904,10936.0
2023-06-30 12:30:00,117.38,117.44,117.24,117.28,7594.0,110.2904,110.3468,110.1589,110.1964,7594.0
2023-06-30 12:35:00,117.28,117.4,117.26,117.36,8377.0,110.1964,110.3092,110.1776,110.2716,8377.0
2023-06-30 12:40:00,117.37,117.39,117.3,117.34,6368.0,110.281,110.2998,110.2152,110.2528,6368.0
2023-06-30 12:45:00,117.32,117.32,117.19,117.21,8413.0,110.234,110.234,110.1119,110.1307,8413.0
2023-06-30 12:50:00,117.22,117.32,117.07,117.14,17288.0,110.1401,110.234,109.9991,110.0649,17288.0
2023-06-30 12:55:00,117.14,117.28,117.07,117.12,6826.0,110.0649,110.1964,109.9991,110.0461,6826.0
2023-06-30 13:00:00,117.08,117.14,116.97,117.01,82546.0,110.0085,110.0649,109.9052,109.9427,82546.0
2023-06-30 13:05:00,117.0,117.14,116.95,117.12,7384.0,109.9333,110.0649,109.8864,110.0461,7384.0
2023-06-30 13:10:00,117.11,117.15,117.02,117.02,6111.0,110.0367,110.0743,109.9521,109.9521,6111.0
2023-06-30 13:15:00,116.96,117.12,116.95,117.09,6046.0,109.8958,110.0461,109.8864,110.0179,6046.0
2023-06-30 13:20:00,117.09,117.2,116.99,117.19,9973.0,110.0179,110.1213,109.924,110.1119,9973.0
2023-06-30 13:25:00,117.21,117.32,117.21,117.28,7158.0,110.1307,110.234,110.1307,110.1964,7158.0
2023-06-30 13:30:00,117.31,117.39,117.25,117.33,9196.0,110.2246,110.2998,110.1682,110.2434,9196.0
2023-06-30 13:35:00,117.31,117.35,117.24,117.29,8931.0,110.2246,110.2622,110.1589,110.2058,8931.0
2023-06-30 13:40:00,117.29,117.34,117.21,117.29,15900.0,110.2058,110.2528,110.1307,110.2058,15900.0
2023-06-30 13:45:00,117.29,117.47,117.27,117.46,18477.0,110.2058,110.375,110.187,110.3656,18477.0
2023-06-30 13:50:00,117.46,117.46,117.3,117.34,19209.0,110.3656,110.3656,110.2152,110.2528,19209.0
2023-06-30 13:55:00,117.33,117.4,117.26,117.31,8478.0,110.2434,110.3092,110.1776,110.2246,8478.0
2023-06-30 14:00:00,117.29,117.35,117.26,117.34,7124.0,110.2058,110.2622,110.1776,110.2528,7124.0
2023-06-30 14:05:00,117.33,117.53,117.31,117.51,16928.0,110.2434,110.4313,110.2246,110.4125,16928.0
2023-06-30 14:10:00,117.51,117.55,117.38,117.43,19946.0,110.4125,110.4501,110.2904,110.3374,19946.0
2023-06-30 14:15:00,117.43,117.51,117.4,117.5,9979.0,110.3374,110.4125,110.3092,110.4031,9979.0
2023-06-30 14:20:00,117.51,117.59,117.49,117.56,10103.0,110.4125,110.4877,110.3938,110.4595,10103.0
2023-06-30 14:25:00,117.58,117.61,117.5,117.57,10051.0,110.4783,110.5065,110.4031,110.4689,10051.0
2023-06-30 14:30:00,117.58,117.62,117.43,117.53,11860.0,110.4783,110.5159,110.3374,110.4313,11860.0
2023-06-30 14:35:00,117.54,117.58,117.47,117.56,9393.0,110.4407,110.4783,110.375,110.4595,9393.0
2023-06-30 14:40:00,117.58,117.66,117.53,117.6,7954.0,110.4783,110.5535,110.4313,110.4971,7954.0
2023-06-30 14:45:00,117.59,117.61,117.5,117.56,10837.0,110.4877,110.5065,110.4031,110.4595,10837.0
2023-06-30 14:50:00,117.54,117.54,117.38,117.51,7063.0,110.4407,110.4407,110.2904,110.4125,7063.0
2023-06-30 14:55:00,117.51,117.51,117.38,117.47,6897.0,110.4125,110.4125,110.2904,110.375,6897.0
2023-06-30 15:00:00,117.45,117.54,117.39,117.41,13324.0,110.3562,110.4407,110.2998,110.3186,13324.0
2023-06-30 15:05:00,117.4,117.43,117.15,117.17,9670.0,110.3092,110.3374,110.0743,110.0931,9670.0
2023-06-30 15:10:00,117.2,117.2,117.13,117.19,10002.0,110.1213,110.1213,110.0555,110.1119,10002.0
2023-06-30 15:15:00,117.18,117.25,117.15,117.22,8697.0,110.1025,110.1682,110.0743,110.1401,8697.0
2023-06-30 15:20:00,117.21,117.22,117.07,117.11,17460.0,110.1307,110.1401,109.9991,110.0367,17460.0
2023-06-30 15:25:00,117.11,117.37,117.03,117.37,11870.0,110.0367,110.281,109.9615,110.281,11870.0
2023-06-30 15:30:00,117.39,117.51,117.38,117.44,18028.0,110.2998,110.4125,110.2904,110.3468,18028.0
2023-06-30 15:35:00,117.46,117.55,117.36,117.54,28887.0,110.3656,110.4501,110.2716,110.4407,28887.0
2023-06-30 15:40:00,117.52,117.59,117.38,117.42,20185.0,110.4219,110.4877,110.2904,110.328,20185.0
2023-06-30 15:45:00,117.41,117.41,117.18,117.24,32871.0,110.3186,110.3186,110.1025,110.1589,32871.0
2023-06-30 15:50:00,117.26,117.36,117.06,117.36,55958.0,110.1776,110.2716,109.9897,110.2716,55958.0
2023-06-30 15:55:00,117.35,117.41,117.26,117.26,147661.0,110.2622,110.3186,110.1776,110.1776,147661.0
2023-07-03 09:30:00,118.32,118.58,117.38,118.4,76943.0,111.1736,111.4179,110.2904,111.2488,76943.0
2023-07-03 09:35:00,118.49,118.85,118.1,118.32,32981.0,111.3334,111.6716,110.9669,111.1736,32981.0
2023-07-03 09:40:00,118.32,118.54,118.02,118.52,25535.0,111.1736,111.3803,110.8917,111.3615,25535.0
2023-07-03 09:45:00,118.45,118.54,118.06,118.11,17921.0,111.2958,111.3803,110.9293,110.9763,17921.0
2023-07-03 09:50:00,118.07,118.07,117.32,117.56,22341.0,110.9387,110.9387,110.234,110.4595,22341.0
2023-07-03 09:55:00,117.62,118.0,117.6,117.96,18751.0,110.5159,110.8729,110.4971,110.8354,18751.0
2023-07-03 10:00:00,117.97,118.08,117.72,117.74,20123.0,110.8448,110.9481,110.6099,110.6287,20123.0
2023-07-03 10:05:00,117.74,117.98,117.68,117.92,22427.0,110.6287,110.8542,110.5723,110.7978,22427.0
2023-07-03 10:10:00,117.93,118.04,117.56,117.98,14990.0,110.8072,110.9105,110.4595,110.8542,14990.0
2023-07-03 10:15:00,118.03,118.29,117.95,118.1,14514.0,110.9011,111.1454,110.826,110.9669,14514.0
2023-07-03 10:20:00,118.06,118.24,117.89,117.89,22495.0,110.9293,111.0985,110.7696,110.7696,22495.0
2023-07-03 10:25:00,117.88,118.21,117.79,118.21,13188.0,110.7602,111.0703,110.6756,111.0703,13188.0
2023-07-03 10:30:00,118.23,118.24,117.83,117.92,17920.0,111.0891,111.0985,110.7132,110.7978,17920.0
2023-07-03 10:35:00,117.92,118.23,117.79,118.16,12119.0,110.7978,111.0891,110.6756,111.0233,12119.0
2023-07-03 10:40:00,118.18,118.27,118.13,118.27,19958.0,111.0421,111.1266,110.9951,111.1266,19958.0
2023-07-03 10:45:00,118.27,118.43,118.18,118.25,12196.0,111.1266,111.277,111.0421,111.1078,12196.0
2023-07-03 10:50:00,118.26,118.29,118.13,118.26,9478.0,111.1172,111.1454,110.9951,111.1172,9478.0
2023-07-03 10:55:00,118.27,118.27,118.07,118.18,9146.0,111.1266,111.1266,110.9387,111.0421,9146.0
2023-07-03 11:00:00,118.25,118.45,118.18,118.3,17569.0,111.1078,111.2958,111.0421,111.1548,17569.0
2023-07-03 11:05:00,118.31,118.51,118.26,118.26,5914.0,111.1642,111.3521,111.1172,111.1172,5914.0
2023-07-03 11:10:00,118.31,118.31,117.87,117.89,12068.0,111.1642,111.1642,110.7508,110.7696,12068.0
2023-07-03 11:15:00,117.85,117.93,117.75,117.77,14744.0,110.732,110.8072,110.638,110.6568,14744.0
2023-07-03 11:20:00,117.76,118.0,117.76,117.91,9104.0,110.6474,110.8729,110.6474,110.7884,9104.0
2023-07-03 11:25:00,117.9,118.22,117.88,118.13,15047.0,110.779,111.0797,110.7602,110.9951,15047.0
2023-07-03 11:30:00,118.08,118.18,117.97,118.12,15398.0,110.9481,111.0421,110.8448,110.9857,15398.0
2023-07-03 11:35:00,118.08,118.35,118.08,118.33,7663.0,110.9481,111.2018,110.9481,111.183,7663.0
2023-07-03 11:40:00,118.27,118.41,118.23,118.37,11133.0,111.1266,111.2582,111.0891,111.2206,11133.0
2023-07-03 11:45:00,118.36,118.42,118.06,118.06,39776.0,111.2112,111.2676,110.9293,110.9293,39776.0
2023-07-03 11:50:00,118.07,118.19,117.94,117.97,9564.0,110.9387,111.0515,110.8166,110.8448,9564.0
2023-07-03 11:55:00,117.93,118.2,117.89,118.2,25422.0,110.8072,111.0609,110.7696,111.0609,25422.0
2023-07-03 12:00:00,118.23,118.4,118.16,118.33,17204.0,111.0891,111.2488,111.0233,111.183,17204.0
2023-07-03 12:05:00,118.34,118.36,118.13,118.13,15964.0,111.1924,111.2112,110.9951,110.9951,15964.0
2023-07-03 12:10:00,118.14,118.43,118.14,118.4,8429.0,111.0045,111.277,111.0045,111.2488,8429.0
2023-07-03 12:15:00,118.39,118.41,118.01,118.07,11899.0,111.2394,111.2582,110.8823,110.9387,11899.0
2023-07-03 12:20:00,118.07,118.08,117.87,117.94,13617.0,110.9387,110.9481,110.7508,110.8166,13617.0
2023-07-03 12:25:00,117.87,118.04,117.78,117.78,28595.0,110.7508,110.9105,110.6662,110.6662,28595.0
2023-07-03 12:30:00,117.82,117.82,117.62,117.79,25527.0,110.7038,110.7038,110.5159,110.6756,25527.0
2023-07-03 12:35:00,117.81,117.92,117.7,117.87,13160.0,110.6944,110.7978,110.5911,110.7508,13160.0
2023-07-03 12:40:00,117.87,117.87,117.68,117.71,12274.0,110.7508,110.7508,110.5723,110.6005,12274.0
2023-07-03 12:45:00,117.69,117.81,117.64,117.67,25899.0,110.5817,110.6944,110.5347,110.5629,25899.0
2023-07-03 12:50:00,117.67,117.71,117.44,117.5,36497.0,110.5629,110.6005,110.3468,110.4031,36497.0
2023-07-03 12:55:00,117.5,117.69,117.4,117.43,102262.0,110.4031,110.5817,110.3092,110.3374,102262.0
2023-07-05 09:30:00,117.87,117.99,117.03,117.34,77945.0,110.7508,110.8636,109.9615,110.2528,77945.0
2023-07-05 09:35:00,117.34,117.39,116.6,116.94,38048.0,110.2528,110.2998,109.5575,109.877,38048.0
2023-07-05 09:40:00,116.94,117.24,116.73,117.07,42251.0,109.877,110.1589,109.6797,109.9991,42251.0
2023-07-05 09:45:00,117.12,117.65,116.97,117.62,18591.0,110.0461,110.5441,109.9052,110.5159,18591.0
2023-07-05 09:50:00,117.62,117.78,117.22,117.23,18821.0,110.5159,110.6662,110.1401,110.1495,18821.0
2023-07-05 09:55:00,117.08,117.25,116.79,117.05,12212.0,110.0085,110.1682,109.736,109.9803,12212.0
2023-07-05 10:00:00,117.04,117.04,116.64,116.68,19148.0,109.9709,109.9709,109.5951,109.6327,19148.0
2023-07-05 10:05:00,116.65,117.13,116.51,117.04,23029.0,109.6045,110.0555,109.4729,109.9709,23029.0
2023-07-05 10:10:00,117.08,117.2,116.76,116.76,13180.0,110.0085,110.1213,109.7078,109.7078,13180.0
2023-07-05 10:15:00,116.75,116.83,116.59,116.78,15029.0,109.6984,109.7736,109.5481,109.7266,15029.0
2023-07-05 10:20:00,116.83,116.88,116.7,116.72,10638.0,109.7736,109.8206,109.6515,109.6703,10638.0
2023-07-05 10:25:00,116.72,116.75,116.57,116.7,14532.0,109.6703,109.6984,109.5293,109.6515,14532.0
2023-07-05 10:30:00,116.71,116.97,116.57,116.59,24431.0,109.6609,109.9052,109.5293,109.5481,24431.0
2023-07-05 10:35:00,116.56,116.73,116.39,116.73,34571.0,109.5199,109.6797,109.3602,109.6797,34571.0
2023-07-05 10:40:00,116.71,116.88,116.65,116.88,12814.0,109.6609,109.8206,109.6045,109.8206,12814.0
2023-07-05 10:45:00,116.94,116.95,116.31,116.36,12922.0,109.877,109.8864,109.285,109.332,12922.0
2023-07-05 10:50:00,116.33,116.79,116.28,116.77,13504.0,109.3038,109.736,109.2568,109.7172,13504.0
2023-07-05 10:55:00,116.76,116.92,116.7,116.7,17024.0,109.7078,109.8582,109.6515,109.6515,17024.0
2023-07-05 11:00:00,116.65,116.8,116.46,116.55,44062.0,109.6045,109.7454,109.426,109.5105,44062.0
2023-07-05 11:05:00,116.53,116.63,116.19,116.31,14122.0,109.4917,109.5857,109.1723,109.285,14122.0
2023-07-05 11:10:00,116.32,116.55,116.26,116.54,17341.0,109.2944,109.5105,109.238,109.5011,17341.0
2023-07-05 11:15:00,116.63,116.69,116.49,116.61,17249.0,109.5857,109.6421,109.4542,109.5669,17249.0
2023-07-05 11:20:00,116.63,117.03,116.63,117.03,13308.0,109.5857,109.9615,109.5857,109.9615,13308.0
2023-07-05 11:25:00,117.01,117.19,116.88,117.06,15715.0,109.9427,110.1119,109.8206,109.9897,15715.0
2023-07-05 11:30:00,117.03,117.14,116.94,117.09,12385.0,109.9615,110.0649,109.877,110.0179,12385.0
2023-07-05 11:35:00,117.08,117.15,116.94,117.01,7981.0,110.0085,110.0743,109.877,109.9427,7981.0
2023-07-05 11:40:00,116.98,116.99,116.83,116.83,11545.0,109.9146,109.924,109.7736,109.7736,11545.0
2023-07-05 11:45:00,116.83,116.92,116.7,116.72,14579.0,109.7736,109.8582,109.6515,109.6703,14579.0
2023-07-05 11:50:00,116.73,116.77,116.57,116.65,6914.0,109.6797,109.7172,109.5293,109.6045,6914.0
2023-07-05 11:55:00,116.68,116.7,116.54,116.58,22312.0,109.6327,109.6515,109.5011,109.5387,22312.0
2023-07-05 12:00:00,116.59,116.73,116.52,116.64,21410.0,109.5481,109.6797,109.4823,109.5951,21410.0
2023-07-05 12:05:00,116.63,116.97,116.62,116.85,22178.0,109.5857,109.9052,109.5763,109.7924,22178.0
2023-07-05 12:10:00,116.84,116.84,116.56,116.56,9320.0,109.783,109.783,109.5199,109.5199,9320.0
2023-07-05 12:15:00,116.57,116.59,116.46,116.56,10151.0,109.5293,109.5481,109.426,109.5199,10151.0
2023-07-05 12:20:00,116.58,116.72,116.53,116.62,10579.0,109.5387,109.6703,109.4917,109.5763,10579.0
2023-07-05 12:25:00,116.6,116.81,116.52,116.77,25898.0,109.5575,109.7548,109.4823,109.7172,25898.0
2023-07-05 12:30:00,116.81,116.94,116.74,116.86,13428.0,109.7548,109.877,109.6891,109.8018,13428.0
2023-07-05 12:35:00,116.91,116.92,116.74,116.79,16853.0,109.8488,109.8582,109.6891,109.736,16853.0
2023-07-05 12:40:00,116.78,116.9,116.77,116.79,14507.0,109.7266,109.8394,109.7172,109.736,14507.0
2023-07-05 12:45:00,116.8,116.89,116.75,116.81,14579.0,109.7454,109.83,109.6984,109.7548,14579.0
2023-07-05 12:50:00,116.83,116.88,116.77,116.78,8959.0,109.7736,109.8206,109.7172,109.7266,8959.0
2023-07-05 12:55:00,116.8,116.8,116.65,116.76,14037.0,109.7454,109.7454,109.6045,109.7078,14037.0
2023-07-05 13:00:00,116.75,116.79,116.56,116.56,8576.0,109.6984,109.736,109.5199,109.5199,8576.0
2023-07-05 13:05:00,116.56,116.65,116.51,116.54,9937.0,109.5199,109.6045,109.4729,109.5011,9937.0
2023-07-05 13:10:00,116.54,116.69,116.5,116.61,9759.0,109.5011,109.6421,109.4635,109.5669,9759.0
2023-07-05 13:15:00,116.62,116.66,116.55,116.59,7301.0,109.5763,109.6139,109.5105,109.5481,7301.0
2023-07-05 13:20:00,116.61,116.62,116.5,116.54,13742.0,109.5669,109.5763,109.4635,109.5011,13742.0
2023-07-05 13:25:00,116.48,116.59,116.41,116.53,10394.0,109.4448,109.5481,109.379,109.4917,10394.0
2023-07-05 13:30:00,116.5,116.53,116.31,116.37,71760.0,109.4635,109.4917,109.285,109.3414,71760.0
2023-07-05 13:35:00,116.39,116.42,116.31,116.4,11909.0,109.3602,109.3884,109.285,109.3696,11909.0
2023-07-05 13:40:00,116.4,116.46,116.35,116.39,11299.0,109.3696,109.426,109.3226,109.3602,11299.0
2023-07-05 13:45:00,116.37,116.68,116.37,116.64,12026.0,109.3414,109.6327,109.3414,109.5951,12026.0
2023-07-05 13:50:00,116.64,116.69,116.54,116.64,10977.0,109.5951,109.6421,109.5011,109.5951,10977.0
2023-07-05 13:55:00,116.63,116.7,116.6,116.7,5348.0,109.5857,109.6515,109.5575,109.6515,5348.0
2023-07-05 14:00:00,116.65,116.71,116.53,116.58,8497.0,109.6045,109.6609,109.4917,109.5387,8497.0
2023-07-05 14:05:00,116.57,116.68,116.52,116.65,8538.0,109.5293,109.6327,109.4823,109.6045,8538.0
2023-07-05 14:10:00,116.67,116.67,116.48,116.48,8760.0,109.6233,109.6233,109.4448,109.4448,8760.0
2023-07-05 14:15:00,116.47,116.51,116.31,116.32,13331.0,109.4354,109.4729,109.285,109.2944,13331.0
2023-07-05 14:20:00,116.3,116.33,116.19,116.23,12762.0,109.2756,109.3038,109.1723,109.2099,12762.0
2023-07-05 14:25:00,116.23,116.33,116.1,116.18,11678.0,109.2099,109.3038,109.0877,109.1629,11678.0
2023-07-05 14:30:00,116.25,116.26,116.16,116.26,9935.0,109.2286,109.238,109.1441,109.238,9935.0
2023-07-05 14:35:00,116.25,116.35,116.24,116.27,12447.0,109.2286,109.3226,109.2193,109.2474,12447.0
2023-07-05 14:40:00,116.27,116.27,116.01,116.04,14210.0,109.2474,109.2474,109.0031,109.0313,14210.0
2023-07-05 14:45:00,116.04,116.16,115.98,116.01,16719.0,109.0313,109.1441,108.975,109.0031,16719.0
2023-07-05 14:50:00,116.01,116.1,116.01,116.04,10514.0,109.0031,109.0877,109.0031,109.0313,10514.0
2023-07-05 14:55:00,116.04,116.16,115.96,116.13,12424.0,109.0313,109.1441,108.9562,109.1159,12424.0
2023-07-05 15:00:00,116.13,116.36,116.13,116.34,11248.0,109.1159,109.332,109.1159,109.3132,11248.0
2023-07-05 15:05:00,116.33,116.36,116.26,116.27,15149.0,109.3038,109.332,109.238,109.2474,15149.0
2023-07-05 15:10:00,116.25,116.26,116.18,116.21,13320.0,109.2286,109.238,109.1629,109.1911,13320.0
2023-07-05 15:15:00,116.21,116.33,116.2,116.26,12036.0,109.1911,109.3038,109.1817,109.238,12036.0
2023-07-05 15:20:00,116.25,116.35,116.21,116.26,13918.0,109.2286,109.3226,109.1911,109.238,13918.0
2023-07-05 15:25:00,116.26,116.37,116.21,116.27,15380.0,109.238,109.3414,109.1911,109.2474,15380.0
2023-07-05 15:30:00,116.28,116.42,116.22,116.42,29304.0,109.2568,109.3884,109.2005,109.3884,29304.0
2023-07-05 15:35:00,116.39,116.39,116.11,116.13,27503.0,109.3602,109.3602,109.0971,109.1159,27503.0
2023-07-05 15:40:00,116.13,116.34,116.1,116.29,39272.0,109.1159,109.3132,109.0877,109.2662,39272.0
2023-07-05 15:45:00,116.28,116.49,116.25,116.49,120879.0,109.2568,109.4542,109.2286,109.4542,120879.0
2023-07-05 15:50:00,116.46,116.74,116.38,116.71,52028.0,109.426,109.6891,109.3508,109.6609,52028.0
2023-07-05 15:55:00,116.7,116.89,116.69,116.74,167459.0,109.6515,109.83,109.6421,109.6891,167459.0
2023-07-06 09:30:00,115.6,115.73,114.75,115.73,178985.0,108.6179,108.7401,107.8192,108.7401,178985.0
2023-07-06 09:35:00,115.83,115.99,115.14,115.27,21905.0,108.834,108.9843,108.1857,108.3078,21905.0
2023-07-06 09:40:00,115.12,115.12,114.08,114.23,40666.0,108.1669,108.1669,107.1897,107.3307,40666.0
2023-07-06 09:45:00,114.23,114.48,113.74,113.75,25312.0,107.3307,107.5656,106.8702,106.8796,25312.0
2023-07-06 09:50:00,113.72,113.77,113.31,113.47,65488.0,106.8515,106.8984,106.4662,106.6166,65488.0
2023-07-06 09:55:00,113.39,113.62,113.12,113.27,25906.0,106.5414,106.7575,106.2877,106.4286,25906.0
2023-07-06 10:00:00,113.26,113.57,113.14,113.45,37412.0,106.4192,106.7105,106.3065,106.5978,37412.0
2023-07-06 10:05:00,113.47,113.49,113.09,113.13,26272.0,106.6166,106.6353,106.2595,106.2971,26272.0
2023-07-06 10:10:00,113.14,113.47,113.01,113.47,61041.0,106.3065,106.6166,106.1843,106.6166,61041.0
2023-07-06 10:15:00,113.45,113.68,113.33,113.44,69041.0,106.5978,106.8139,106.485,106.5884,69041.0
2023-07-06 10:20:00,113.45,113.48,113.22,113.23,14893.0,106.5978,106.626,106.3817,106.3911,14893.0
2023-07-06 10:25:00,113.2,113.23,112.8,112.8,15401.0,106.3629,106.3911,105.987,105.987,15401.0
2023-07-06 10:30:00,112.76,113.01,112.65,112.79,20170.0,105.9494,106.1843,105.8461,105.9776,20170.0
2023-07-06 10:35:00,112.76,112.86,112.65,112.72,21807.0,105.9494,106.0434,105.8461,105.9119,21807.0
2023-07-06 10:40:00,112.69,113.01,112.63,112.95,33736.0,105.8837,106.1843,105.8273,106.128,33736.0
2023-07-06 10:45:00,112.92,112.98,112.74,112.95,13550.0,106.0998,106.1562,105.9306,106.128,13550.0
2023-07-06 10:50:00,112.94,113.24,112.83,113.22,14154.0,106.1186,106.4004,106.0152,106.3817,14154.0
2023-07-06 10:55:00,113.26,113.48,113.26,113.46,17573.0,106.4192,106.626,106.4192,106.6072,17573.0
2023-07-06 11:00:00,113.49,113.64,113.17,113.2,22695.0,106.6353,106.7763,106.3347,106.3629,22695.0
2023-07-06 11:05:00,113.23,113.78,113.18,113.73,32605.0,106.3911,106.9078,106.3441,106.8609,32605.0
2023-07-06 11:10:00,113.75,113.78,113.49,113.63,18645.0,106.8796,106.9078,106.6353,106.7669,18645.0
2023-07-06 11:15:00,113.65,113.69,113.25,113.54,28235.0,106.7857,106.8233,106.4098,106.6823,28235.0
2023-07-06 11:20:00,113.58,113.58,113.19,113.28,20632.0,106.7199,106.7199,106.3535,106.438,20632.0
2023-07-06 11:25:00,113.23,113.4,113.06,113.1,36595.0,106.3911,106.5508,106.2313,106.2689,36595.0
2023-07-06 11:30:00,113.13,113.79,113.0,113.79,38328.0,106.2971,106.9172,106.1749,106.9172,38328.0
2023-07-06 11:35:00,113.84,113.91,113.7,113.76,20229.0,106.9642,107.03,106.8327,106.889,20229.0
2023-07-06 11:40:00,113.76,113.89,113.61,113.88,61691.0,106.889,107.0112,106.7481,107.0018,61691.0
2023-07-06 11:45:00,113.9,113.99,113.59,113.6,11144.0,107.0206,107.1051,106.7293,106.7387,11144.0
2023-07-06 11:50:00,113.62,113.64,113.5,113.5,14990.0,106.7575,106.7763,106.6447,106.6447,14990.0
2023-07-06 11:55:00,113.5,113.87,113.5,113.82,11583.0,106.6447,106.9924,106.6447,106.9454,11583.0
2023-07-06 12:00:00,113.83,113.87,113.47,113.5,16368.0,106.9548,106.9924,106.6166,106.6447,16368.0
2023-07-06 12:05:00,113.46,113.57,113.35,113.54,28698.0,106.6072,106.7105,106.5038,106.6823,28698.0
2023-07-06 12:10:00,113.5,113.51,113.31,113.47,17790.0,106.6447,106.6541,106.4662,106.6166,17790.0
2023-07-06 12:15:00,113.43,113.48,113.31,113.48,6711.0,106.579,106.626,106.4662,106.626,6711.0
2023-07-06 12:20:00,113.46,113.54,113.41,113.46,11782.0,106.6072,106.6823,106.5602,106.6072,11782.0
2023-07-06 12:25:00,113.42,113.48,113.37,113.45,16811.0,106.5696,106.626,106.5226,106.5978,16811.0
2023-07-06 12:30:00,113.49,113.59,113.41,113.46,15256.0,106.6353,106.7293,106.5602,106.6072,15256.0
2023-07-06 12:35:00,113.43,113.47,113.17,113.17,9213.0,106.579,106.6166,106.3347,106.3347,9213.0
2023-07-06 12:40:00,113.21,113.28,113.19,113.25,12279.0,106.3723,106.438,106.3535,106.4098,12279.0
2023-07-06 12:45:00,113.23,113.39,113.15,113.26,13538.0,106.3911,106.5414,106.3159,106.4192,13538.0
2023-07-06 12:50:00,113.27,113.49,113.26,113.42,11315.0,106.4286,106.6353,106.4192,106.5696,11315.0
2023-07-06 12:55:00,113.43,113.81,113.43,113.81,16238.0,106.579,106.936,106.579,106.936,16238.0
2023-07-06 13:00:00,113.88,113.93,113.71,113.86,14626.0,107.0018,107.0488,106.8421,106.983,14626.0
2023-07-06 13:05:00,113.88,113.92,113.66,113.71,17890.0,107.0018,107.0394,106.7951,106.8421,17890.0
2023-07-06 13:10:00,113.76,113.78,113.62,113.64,13363.0,106.889,106.9078,106.7575,106.7763,13363.0
2023-07-06 13:15:00,113.65,113.67,113.58,113.64,9576.0,106.7857,106.8045,106.7199,106.7763,9576.0
2023-07-06 13:20:00,113.63,113.76,113.57,113.66,8032.0,106.7669,106.889,106.7105,106.7951,8032.0
2023-07-06 13:25:00,113.65,113.67,113.57,113.59,7172.0,106.7857,106.8045,106.7105,106.7293,7172.0
2023-07-06 13:30:00,113.62,113.85,113.62,113.85,12055.0,106.7575,106.9736,106.7575,106.9736,12055.0
2023-07-06 13:35:00,113.82,114.09,113.79,114.02,79233.0,106.9454,107.1991,106.9172,107.1333,79233.0
2023-07-06 13:40:00,114.04,114.18,113.9,113.94,23139.0,107.1521,107.2837,107.0206,107.0582,23139.0
2023-07-06 13:45:00,113.9,113.94,113.83,113.92,9647.0,107.0206,107.0582,106.9548,107.0394,9647.0
2023-07-06 13:50:00,113.9,113.97,113.86,113.9,18656.0,107.0206,107.0864,106.983,107.0206,18656.0
2023-07-06 13:55:00,113.9,113.98,113.83,113.83,12486.0,107.0206,107.0958,106.9548,106.9548,12486.0
2023-07-06 14:00:00,113.83,113.85,113.72,113.8,15438.0,106.9548,106.9736,106.8515,106.9266,15438.0
2023-07-06 14:05:00,113.81,113.95,113.72,113.93,14948.0,106.936,107.0676,106.8515,107.0488,14948.0
2023-07-06 14:10:00,113.94,114.12,113.94,114.03,10490.0,107.0582,107.2273,107.0582,107.1427,10490.0
2023-07-06 14:15:00,114.01,114.05,113.86,113.95,14307.0,107.1239,107.1615,106.983,107.0676,14307.0
2023-07-06 14:20:00,114.05,114.1,113.97,114.06,6909.0,107.1615,107.2085,107.0864,107.1709,6909.0
2023-07-06 14:25:00,114.05,114.12,113.91,113.91,9064.0,107.1615,107.2273,107.03,107.03,9064.0
2023-07-06 14:30:00,113.91,114.21,113.91,114.21,17556.0,107.03,107.3119,107.03,107.3119,17556.0
2023-07-06 14:35:00,114.22,114.31,114.15,114.24,9455.0,107.3213,107.4058,107.2555,107.34,9455.0
2023-07-06 14:40:00,114.21,114.23,114.06,114.07,12935.0,107.3119,107.3307,107.1709,107.1803,12935.0
2023-07-06 14:45:00,114.09,114.11,114.01,114.02,7310.0,107.1991,107.2179,107.1239,107.1333,7310.0
2023-07-06 14:50:00,114.01,114.1,113.95,113.99,19375.0,107.1239,107.2085,107.0676,107.1051,19375.0
2023-07-06 14:55:00,113.98,114.09,113.98,114.05,8850.0,107.0958,107.1991,107.0958,107.1615,8850.0
2023-07-06 15:00:00,114.03,114.03,113.96,113.99,9551.0,107.1427,107.1427,107.077,107.1051,9551.0
2023-07-06 15:05:00,113.99,114.07,113.95,114.04,9855.0,107.1051,107.1803,107.0676,107.1521,9855.0
2023-07-06 15:10:00,114.04,114.05,113.89,113.89,12522.0,107.1521,107.1615,107.0112,107.0112,12522.0
2023-07-06 15:15:00,113.89,113.92,113.78,113.88,23432.0,107.0112,107.0394,106.9078,107.0018,23432.0
2023-07-06 15:20:00,113.91,113.94,113.78,113.8,14459.0,107.03,107.0582,106.9078,106.9266,14459.0
2023-07-06 15:25:00,113.8,113.84,113.73,113.74,15002.0,106.9266,106.9642,106.8609,106.8702,15002.0
2023-07-06 15:30:00,113.71,113.83,113.67,113.83,28781.0,106.8421,106.9548,106.8045,106.9548,28781.0
2023-07-06 15:35:00,113.84,113.97,113.81,113.97,36537.0,106.9642,107.0864,106.936,107.0864,36537.0
2023-07-06 15:40:00,113.95,113.96,113.81,113.85,26372.0,107.0676,107.077,106.936,106.9736,26372.0
2023-07-06 15:45:00,113.84,113.87,113.63,113.68,40890.0,106.9642,106.9924,106.7669,106.8139,40890.0
2023-07-06 15:50:00,113.69,113.82,113.59,113.62,135009.0,106.8233,106.9454,106.7293,106.7575,135009.0
2023-07-06 15:55:00,113.62,113.74,113.37,113.44,302439.0,106.7575,106.8702,106.5226,106.5884,302439.0
2023-07-07 09:30:00,113.39,113.8,112.85,113.46,116901.0,106.5414,106.9266,106.034,106.6072,116901.0
2023-07-07 09:35:00,113.47,113.65,113.17,113.44,79943.0,106.6166,106.7857,106.3347,106.5884,79943.0
2023-07-07 09:40:00,113.42,113.78,113.08,113.24,70219.0,106.5696,106.9078,106.2501,106.4004,70219.0
2023-07-07 09:45:00,113.3,113.78,113.1,113.76,47200.0,106.4568,106.9078,106.2689,106.889,47200.0
2023-07-07 09:50:00,113.76,114.25,113.76,114.14,59751.0,106.889,107.3494,106.889,107.2461,59751.0
2023-07-07 09:55:00,114.14,114.49,114.11,114.47,41597.0,107.2461,107.5749,107.2179,107.5562,41597.0
2023-07-07 10:00:00,114.49,114.74,114.49,114.61,28142.0,107.5749,107.8098,107.5749,107.6877,28142.0
2023-07-07 10:05:00,114.64,114.64,114.22,114.4,26951.0,107.7159,107.7159,107.3213,107.4904,26951.0
2023-07-07 10:10:00,114.37,114.77,114.23,114.71,34290.0,107.4622,107.838,107.3307,107.7817,34290.0
2023-07-07 10:15:00,114.77,114.95,114.61,114.8,43991.0,107.838,108.0072,107.6877,107.8662,43991.0
2023-07-07 10:20:00,114.81,114.86,114.57,114.74,21621.0,107.8756,107.9226,107.6501,107.8098,21621.0
2023-07-07 10:25:00,114.75,114.97,114.65,114.89,26382.0,107.8192,108.026,107.7253,107.9508,26382.0
2023-07-07 10:30:00,114.9,115.16,114.67,115.07,39138.0,107.9602,108.2045,107.7441,108.1199,39138.0
2023-07-07 10:35:00,115.11,115.44,115.04,115.04,52810.0,108.1575,108.4676,108.0917,108.0917,52810.0
2023-07-07 10:40:00,115.02,115.17,114.73,114.78,36777.0,108.0729,108.2139,107.8005,107.8474,36777.0
2023-07-07 10:45:00,114.79,114.85,114.49,114.67,21286.0,107.8568,107.9132,107.5749,107.7441,21286.0
2023-07-07 10:50:00,114.66,114.83,114.63,114.83,13774.0,107.7347,107.8944,107.7065,107.8944,13774.0
2023-07-07 10:55:00,114.84,115.12,114.81,115.0,42698.0,107.9038,108.1669,107.8756,108.0541,42698.0
2023-07-07 11:00:00,115.0,115.04,114.83,114.95,39261.0,108.0541,108.0917,107.8944,108.0072,39261.0
2023-07-07 11:05:00,114.98,115.16,114.71,114.76,64163.0,108.0354,108.2045,107.7817,107.8286,64163.0
2023-07-07 11:10:00,114.74,114.81,114.62,114.7,23292.0,107.8098,107.8756,107.6971,107.7723,23292.0
2023-07-07 11:15:00,114.69,114.92,114.68,114.9,29962.0,107.7629,107.979,107.7535,107.9602,29962.0
2023-07-07 11:20:00,114.91,114.95,114.61,114.61,29025.0,107.9696,108.0072,107.6877,107.6877,29025.0
2023-07-07 11:25:00,114.64,115.01,114.57,114.89,40258.0,107.7159,108.0635,107.6501,107.9508,40258.0
2023-07-07 11:30:00,114.84,115.1,114.84,115.01,43796.0,107.9038,108.1481,107.9038,108.0635,43796.0
2023-07-07 11:35:00,115.03,115.16,114.83,114.92,80874.0,108.0823,108.2045,107.8944,107.979,80874.0
2023-07-07 11:40:00,114.95,115.04,114.83,114.97,25149.0,108.0072,108.0917,107.8944,108.026,25149.0
2023-07-07 11:45:00,114.98,115.05,114.81,114.86,30776.0,108.0354,108.1011,107.8756,107.9226,30776.0
2023-07-07 11:50:00,114.8,114.98,114.75,114.94,15288.0,107.8662,108.0354,107.8192,107.9978,15288.0
2023-07-07 11:55:00,114.96,115.14,114.96,115.08,40119.0,108.0166,108.1857,108.0166,108.1293,40119.0
2023-07-07 12:00:00,115.08,115.28,114.93,114.94,34444.0,108.1293,108.3172,107.9884,107.9978,34444.0
2023-07-07 12:05:00,114.94,115.21,114.93,115.03,28336.0,107.9978,108.2515,107.9884,108.0823,28336.0
2023-07-07 12:10:00,115.02,115.29,115.0,115.28,30073.0,108.0729,108.3266,108.0541,108.3172,30073.0
2023-07-07 12:15:00,115.29,115.73,115.27,115.73,26004.0,108.3266,108.7401,108.3078,108.7401,26004.0
2023-07-07 12:20:00,115.72,115.85,115.66,115.68,24049.0,108.7307,108.8528,108.6743,108.6931,24049.0
2023-07-07 12:25:00,115.68,115.79,115.61,115.62,12161.0,108.6931,108.7964,108.6273,108.6367,12161.0
2023-07-07 12:30:00,115.62,115.72,115.51,115.72,27293.0,108.6367,108.7307,108.5333,108.7307,27293.0
2023-07-07 12:35:00,115.72,115.75,115.6,115.72,24955.0,108.7307,108.7588,108.6179,108.7307,24955.0
2023-07-07 12:40:00,115.76,115.79,115.61,115.75,15009.0,108.7682,108.7964,108.6273,108.7588,15009.0
2023-07-07 12:45:00,115.74,115.75,115.46,115.47,16013.0,108.7494,108.7588,108.4864,108.4958,16013.0
2023-07-07 12:50:00,115.47,115.64,115.42,115.61,24687.0,108.4958,108.6555,108.4488,108.6273,24687.0
2023-07-07 12:55:00,115.58,115.8,115.53,115.8,20737.0,108.5991,108.8058,108.5521,108.8058,20737.0
2023-07-07 13:00:00,115.8,115.85,115.59,115.73,31002.0,108.8058,108.8528,108.6085,108.7401,31002.0
2023-07-07 13:05:00,115.73,116.16,115.73,116.16,22024.0,108.7401,109.1441,108.7401,109.1441,22024.0
2023-07-07 13:10:00,116.13,116.15,115.95,116.05,17916.0,109.1159,109.1347,108.9468,109.0407,17916.0
2023-07-07 13:15:00,116.02,116.35,116.01,116.31,14314.0,109.0125,109.3226,109.0031,109.285,14314.0
2023-07-07 13:20:00,116.31,116.51,116.31,116.44,22053.0,109.285,109.4729,109.285,109.4072,22053.0
2023-07-07 13:25:00,116.45,116.58,116.37,116.47,16713.0,109.4166,109.5387,109.3414,109.4354,16713.0
2023-07-07 13:30:00,116.48,116.52,116.35,116.39,30732.0,109.4448,109.4823,109.3226,109.3602,30732.0
2023-07-07 13:35:00,116.39,116.39,116.03,116.12,29103.0,109.3602,109.3602,109.0219,109.1065,29103.0
2023-07-07 13:40:00,116.11,116.24,116.06,116.08,20179.0,109.0971,109.2193,109.0501,109.0689,20179.0
2023-07-07 13:45:00,116.08,116.08,115.95,116.0,20838.0,109.0689,109.0689,108.9468,108.9937,20838.0
2023-07-07 13:50:00,115.99,116.28,115.94,116.22,57138.0,108.9843,109.2568,108.9374,109.2005,57138.0
2023-07-07 13:55:00,116.21,116.38,116.05,116.13,28954.0,109.1911,109.3508,109.0407,109.1159,28954.0
2023-07-07 14:00:00,116.15,116.15,115.99,116.02,14211.0,109.1347,109.1347,108.9843,109.0125,14211.0
2023-07-07 14:05:00,116.02,116.1,115.93,115.94,19281.0,109.0125,109.0877,108.928,108.9374,19281.0
2023-07-07 14:10:00,115.95,116.04,115.89,116.03,20500.0,108.9468,109.0313,108.8904,109.0219,20500.0
2023-07-07 14:15:00,116.02,116.17,115.97,116.16,19122.0,109.0125,109.1535,108.9656,109.1441,19122.0
2023-07-07 14:20:00,116.15,116.18,115.94,116.14,13502.0,109.1347,109.1629,108.9374,109.1253,13502.0
2023-07-07 14:25:00,116.11,116.14,115.94,116.02,17669.0,109.0971,109.1253,108.9374,109.0125,17669.0
2023-07-07 14:30:00,116.03,116.46,115.97,116.46,42961.0,109.0219,109.426,108.9656,109.426,42961.0
2023-07-07 14:35:00,116.47,116.64,116.22,116.26,30817.0,109.4354,109.5951,109.2005,109.238,30817.0
2023-07-07 14:40:00,116.24,116.3,115.95,115.95,14393.0,109.2193,109.2756,108.9468,108.9468,14393.0
2023-07-07 14:45:00,115.96,116.11,115.92,116.02,17297.0,108.9562,109.0971,108.9186,109.0125,17297.0
2023-07-07 14:50:00,116.02,116.2,116.0,116.05,16337.0,109.0125,109.1817,108.9937,109.0407,16337.0
2023-07-07 14:55:00,116.03,116.13,115.98,116.1,21946.0,109.0219,109.1159,108.975,109.0877,21946.0
2023-07-07 15:00:00,116.11,116.24,116.11,116.17,16805.0,109.0971,109.2193,109.0971,109.1535,16805.0
2023-07-07 15:05:00,116.16,116.28,116.15,116.18,19402.0,109.1441,109.2568,109.1347,109.1629,19402.0
2023-07-07 15:10:00,116.19,116.25,116.17,116.19,12889.0,109.1723,109.2286,109.1535,109.1723,12889.0
2023-07-07 15:15:00,116.2,116.23,115.99,116.04,24614.0,109.1817,109.2099,108.9843,109.0313,24614.0
2023-07-07 15:20:00,116.01,116.1,115.96,116.08,17340.0,109.0031,109.0877,108.9562,109.0689,17340.0
2023-07-07 15:25:00,116.09,116.13,116.0,116.0,17863.0,109.0783,109.1159,108.9937,108.9937,17863.0
2023-07-07 15:30:00,116.0,116.08,115.92,116.03,25435.0,108.9937,109.0689,108.9186,109.0219,25435.0
2023-07-07 15:35:00,116.03,116.04,115.72,115.76,37353.0,109.0219,109.0313,108.7307,108.7682,37353.0
2023-07-07 15:40:00,115.73,115.75,115.53,115.53,40974.0,108.7401,108.7588,108.5521,108.5521,40974.0
2023-07-07 15:45:00,115.52,115.52,115.11,115.14,74975.0,108.5427,108.5427,108.1575,108.1857,74975.0
2023-07-07 15:50:00,115.16,115.25,114.9,115.0,112171.0,108.2045,108.289,107.9602,108.0541,112171.0
2023-07-07 15:55:00,115.01,115.06,114.82,114.88,262391.0,108.0635,108.1105,107.885,107.9414,262391.0
2023-07-10 09:30:00,114.04,114.92,113.96,114.77,70281.0,107.1521,107.979,107.077,107.838,70281.0
2023-07-10 09:35:00,114.76,114.85,114.07,114.29,55909.0,107.8286,107.9132,107.1803,107.387,55909.0
2023-07-10 09:40:00,114.28,115.0,114.11,114.97,53207.0,107.3776,108.0541,107.2179,108.026,53207.0
2023-07-10 09:45:00,114.92,115.18,114.74,114.77,75323.0,107.979,108.2233,107.8098,107.838,75323.0
2023-07-10 09:50:00,114.76,115.0,114.46,114.65,63214.0,107.8286,108.0541,107.5468,107.7253,63214.0
2023-07-10 09:55:00,114.64,115.14,114.63,114.82,35246.0,107.7159,108.1857,107.7065,107.885,35246.0
2023-07-10 10:00:00,114.69,114.69,114.26,114.51,44795.0,107.7629,107.7629,107.3588,107.5937,44795.0
2023-07-10 10:05:00,114.53,114.74,114.16,114.49,47576.0,107.6125,107.8098,107.2649,107.5749,47576.0
2023-07-10 10:10:00,114.49,114.5,114.1,114.2,20755.0,107.5749,107.5843,107.2085,107.3025,20755.0
2023-07-10 10:15:00,114.22,114.24,113.64,113.65,72836.0,107.3213,107.34,106.7763,106.7857,72836.0
2023-07-10 10:20:00,113.74,113.78,113.43,113.45,50862.0,106.8702,106.9078,106.579,106.5978,50862.0
2023-07-10 10:25:00,113.48,113.49,113.15,113.22,34734.0,106.626,106.6353,106.3159,106.3817,34734.0
2023-07-10 10:30:00,113.22,113.3,112.89,112.93,69063.0,106.3817,106.4568,106.0716,106.1092,69063.0
2023-07-10 10:35:00,112.91,112.92,112.48,112.52,49035.0,106.0904,106.0998,105.6863,105.7239,49035.0
2023-07-10 10:40:00,112.47,112.72,112.2,112.72,48943.0,105.677,105.9119,105.4233,105.9119,48943.0
2023-07-10 10:45:00,112.72,113.23,112.63,113.17,80421.0,105.9119,106.3911,105.8273,106.3347,80421.0
2023-07-10 10:50:00,113.16,113.27,113.02,113.2,37495.0,106.3253,106.4286,106.1937,106.3629,37495.0
2023-07-10 10:55:00,113.22,113.42,113.02,113.27,24962.0,106.3817,106.5696,106.1937,106.4286,24962.0
2023-07-10 11:00:00,113.27,113.54,113.27,113.54,27533.0,106.4286,106.6823,106.4286,106.6823,27533.0
2023-07-10 11:05:00,113.5,113.55,113.29,113.34,61233.0,106.6447,106.6917,106.4474,106.4944,61233.0
2023-07-10 11:10:00,113.36,113.49,113.35,113.4,35300.0,106.5132,106.6353,106.5038,106.5508,35300.0
2023-07-10 11:15:00,113.41,113.44,113.26,113.38,22124.0,106.5602,106.5884,106.4192,106.532,22124.0
2023-07-10 11:20:00,113.35,113.57,113.21,113.57,30110.0,106.5038,106.7105,106.3723,106.7105,30110.0
2023-07-10 11:25:00,113.52,113.53,113.41,113.41,21044.0,106.6635,106.6729,106.5602,106.5602,21044.0
2023-07-10 11:30:00,113.38,113.38,112.97,112.99,28400.0,106.532,106.532,106.1468,106.1655,28400.0
2023-07-10 11:35:00,113.01,113.16,112.97,113.1,19471.0,106.1843,106.3253,106.1468,106.2689,19471.0
2023-07-10 11:40:00,113.13,113.31,113.12,113.2,10369.0,106.2971,106.4662,106.2877,106.3629,10369.0
2023-07-10 11:45:00,113.18,113.39,113.13,113.36,22850.0,106.3441,106.5414,106.2971,106.5132,22850.0
2023-07-10 11:50:00,113.38,113.64,113.38,113.64,13057.0,106.532,106.7763,106.532,106.7763,13057.0
2023-07-10 11:55:00,113.63,113.76,113.53,113.74,13883.0,106.7669,106.889,106.6729,106.8702,13883.0
2023-07-10 12:00:00,113.77,113.77,113.51,113.61,13399.0,106.8984,106.8984,106.6541,106.7481,13399.0
2023-07-10 12:05:00,113.6,113.69,113.6,113.62,14443.0,106.7387,106.8233,106.7387,106.7575,14443.0
2023-07-10 12:10:00,113.61,113.62,113.35,113.35,22846.0,106.7481,106.7575,106.5038,106.5038,22846.0
2023-07-10 12:15:00,113.38,113.47,113.24,113.38,11872.0,106.532,106.6166,106.4004,106.532,11872.0
2023-07-10 12:20:00,113.32,113.51,113.3,113.36,13754.0,106.4756,106.6541,106.4568,106.5132,13754.0
2023-07-10 12:25:00,113.33,113.49,113.33,113.48,15149.0,106.485,106.6353,106.485,106.626,15149.0
2023-07-10 12:30:00,113.48,113.66,113.48,113.65,19676.0,106.626,106.7951,106.626,106.7857,19676.0
2023-07-10 12:35:00,113.64,113.65,113.43,113.48,22478.0,106.7763,106.7857,106.579,106.626,22478.0
2023-07-10 12:40:00,113.48,113.48,113.1,113.19,13049.0,106.626,106.626,106.2689,106.3535,13049.0
2023-07-10 12:45:00,113.18,113.29,113.14,113.26,7761.0,106.3441,106.4474,106.3065,106.4192,7761.0
2023-07-10 12:50:00,113.26,113.36,113.11,113.12,7833.0,106.4192,106.5132,106.2783,106.2877,7833.0
2023-07-10 12:55:00,113.08,113.14,113.0,113.01,18373.0,106.2501,106.3065,106.1749,106.1843,18373.0
2023-07-10 13:00:00,113.02,113.07,112.9,113.07,22567.0,106.1937,106.2407,106.081,106.2407,22567.0
2023-07-10 13:05:00,113.07,113.23,112.95,112.96,20616.0,106.2407,106.3911,106.128,106.1374,20616.0
2023-07-10 13:10:00,112.93,113.03,112.82,112.86,29993.0,106.1092,106.2031,106.0058,106.0434,29993.0
2023-07-10 13:15:00,112.83,112.83,112.59,112.65,23281.0,106.0152,106.0152,105.7897,105.8461,23281.0
2023-07-10 13:20:00,112.68,113.02,112.66,112.85,27626.0,105.8743,106.1937,105.8555,106.034,27626.0
2023-07-10 13:25:00,112.81,112.81,112.51,112.59,27061.0,105.9964,105.9964,105.7145,105.7897,27061.0
2023-07-10 13:30:00,112.62,112.71,112.52,112.69,20686.0,105.8179,105.9025,105.7239,105.8837,20686.0
2023-07-10 13:35:00,112.71,112.75,112.38,112.45,36110.0,105.9025,105.94,105.5924,105.6582,36110.0
2023-07-10 13:40:00,112.45,112.7,112.43,112.6,16015.0,105.6582,105.8931,105.6394,105.7991,16015.0
2023-07-10 13:45:00,112.64,112.68,112.41,112.43,19825.0,105.8367,105.8743,105.6206,105.6394,19825.0
2023-07-10 13:50:00,112.45,112.63,112.44,112.6,37191.0,105.6582,105.8273,105.6488,105.7991,37191.0
2023-07-10 13:55:00,112.64,112.71,112.46,112.49,9786.0,105.8367,105.9025,105.6676,105.6957,9786.0
2023-07-10 14:00:00,112.48,112.51,112.21,112.23,18351.0,105.6863,105.7145,105.4327,105.4514,18351.0
2023-07-10 14:05:00,112.23,112.38,112.16,112.33,14213.0,105.4514,105.5924,105.3857,105.5454,14213.0
2023-07-10 14:10:00,112.35,112.49,112.33,112.38,27761.0,105.5642,105.6957,105.5454,105.5924,27761.0
2023-07-10 14:15:00,112.4,112.44,112.26,112.33,57944.0,105.6112,105.6488,105.4796,105.5454,57944.0
2023-07-10 14:20:00,112.34,112.44,112.33,112.41,9510.0,105.5548,105.6488,105.5454,105.6206,9510.0
2023-07-10 14:25:00,112.4,112.58,112.39,112.49,24943.0,105.6112,105.7803,105.6018,105.6957,24943.0
2023-07-10 14:30:00,112.5,112.52,112.4,112.45,13684.0,105.7051,105.7239,105.6112,105.6582,13684.0
2023-07-10 14:35:00,112.41,112.42,112.25,112.28,11037.0,105.6206,105.63,105.4702,105.4984,11037.0
2023-07-10 14:40:00,112.26,112.37,112.25,112.36,12833.0,105.4796,105.583,105.4702,105.5736,12833.0
2023-07-10 14:45:00,112.39,112.4,112.25,112.32,50130.0,105.6018,105.6112,105.4702,105.536,50130.0
2023-07-10 14:50:00,112.34,112.51,112.32,112.48,9024.0,105.5548,105.7145,105.536,105.6863,9024.0
2023-07-10 14:55:00,112.51,112.64,112.51,112.55,18146.0,105.7145,105.8367,105.7145,105.7521,18146.0
2023-07-10 15:00:00,112.56,112.56,112.38,112.46,12504.0,105.7615,105.7615,105.5924,105.6676,12504.0
2023-07-10 15:05:00,112.45,112.59,112.45,112.59,18404.0,105.6582,105.7897,105.6582,105.7897,18404.0
2023-07-10 15:10:00,112.56,112.63,112.45,112.63,22811.0,105.7615,105.8273,105.6582,105.8273,22811.0
2023-07-10 15:15:00,112.63,112.89,112.63,112.88,48490.0,105.8273,106.0716,105.8273,106.0622,48490.0
2023-07-10 15:20:00,112.88,112.89,112.66,112.67,26943.0,106.0622,106.0716,105.8555,105.8649,26943.0
2023-07-10 15:25:00,112.66,112.79,112.6,112.75,29221.0,105.8555,105.9776,105.7991,105.94,29221.0
2023-07-10 15:30:00,112.73,112.75,112.56,112.58,35801.0,105.9212,105.94,105.7615,105.7803,35801.0
2023-07-10 15:35:00,112.58,112.65,112.45,112.53,35149.0,105.7803,105.8461,105.6582,105.7333,35149.0
2023-07-10 15:40:00,112.53,112.56,112.38,112.46,38261.0,105.7333,105.7615,105.5924,105.6676,38261.0
2023-07-10 15:45:00,112.45,112.48,112.32,112.34,63380.0,105.6582,105.6863,105.536,105.5548,63380.0
2023-07-10 15:50:00,112.33,112.37,112.24,112.31,78566.0,105.5454,105.583,105.4608,105.5266,78566.0
2023-07-10 15:55:00,112.3,112.61,112.21,112.61,224093.0,105.5172,105.8085,105.4327,105.8085,224093.0
2023-07-11 09:30:00,113.21,113.5,112.59,113.1,91534.0,106.3723,106.6447,105.7897,106.2689,91534.0
2023-07-11 09:35:00,112.99,113.11,112.58,112.59,36658.0,106.1655,106.2783,105.7803,105.7897,36658.0
2023-07-11 09:40:00,112.64,113.5,112.63,113.34,46010.0,105.8367,106.6447,105.8273,106.4944,46010.0
2023-07-11 09:45:00,113.37,113.9,113.37,113.83,62632.0,106.5226,107.0206,106.5226,106.9548,62632.0
2023-07-11 09:50:00,113.84,114.17,113.57,113.75,40913.0,106.9642,107.2743,106.7105,106.8796,40913.0
2023-07-11 09:55:00,113.74,113.96,113.56,113.63,26843.0,106.8702,107.077,106.7011,106.7669,26843.0
2023-07-11 10:00:00,113.63,114.07,113.62,113.83,50138.0,106.7669,107.1803,106.7575,106.9548,50138.0
2023-07-11 10:05:00,113.88,114.08,113.86,114.03,24145.0,107.0018,107.1897,106.983,107.1427,24145.0
2023-07-11 10:10:00,114.01,114.36,114.01,114.28,24270.0,107.1239,107.4528,107.1239,107.3776,24270.0
2023-07-11 10:15:00,114.25,114.59,114.22,114.56,33891.0,107.3494,107.6689,107.3213,107.6407,33891.0
2023-07-11 10:20:00,114.56,114.56,114.33,114.54,13584.0,107.6407,107.6407,107.4246,107.6219,13584.0
2023-07-11 10:25:00,114.56,114.76,114.52,114.65,16670.0,107.6407,107.8286,107.6031,107.7253,16670.0
2023-07-11 10:30:00,114.65,114.68,114.37,114.55,31255.0,107.7253,107.7535,107.4622,107.6313,31255.0
2023-07-11 10:35:00,114.5,114.57,114.32,114.41,24508.0,107.5843,107.6501,107.4152,107.4998,24508.0
2023-07-11 10:40:00,114.44,114.71,114.44,114.7,16955.0,107.528,107.7817,107.528,107.7723,16955.0
2023-07-11 10:45:00,114.71,115.0,114.7,114.99,55852.0,107.7817,108.0541,107.7723,108.0447,55852.0
2023-07-11 10:50:00,114.96,115.13,114.77,114.89,68728.0,108.0166,108.1763,107.838,107.9508,68728.0
2023-07-11 10:55:00,114.86,114.92,114.71,114.85,18024.0,107.9226,107.979,107.7817,107.9132,18024.0
2023-07-11 11:00:00,114.87,115.06,114.86,114.91,18878.0,107.932,108.1105,107.9226,107.9696,18878.0
2023-07-11 11:05:00,114.91,115.12,114.85,115.05,19316.0,107.9696,108.1669,107.9132,108.1011,19316.0
2023-07-11 11:10:00,115.05,115.36,115.04,115.29,65055.0,108.1011,108.3924,108.0917,108.3266,65055.0
2023-07-11 11:15:00,115.27,115.34,115.11,115.21,22493.0,108.3078,108.3736,108.1575,108.2515,22493.0
2023-07-11 11:20:00,115.23,115.27,115.03,115.22,18407.0,108.2703,108.3078,108.0823,108.2609,18407.0
2023-07-11 11:25:00,115.2,115.33,115.18,115.27,19287.0,108.2421,108.3642,108.2233,108.3078,19287.0
2023-07-11 11:30:00,115.27,115.36,115.22,115.28,23984.0,108.3078,108.3924,108.2609,108.3172,23984.0
2023-07-11 11:35:00,115.26,115.35,115.14,115.3,18550.0,108.2984,108.383,108.1857,108.336,18550.0
2023-07-11 11:40:00,115.32,115.36,115.24,115.34,8562.0,108.3548,108.3924,108.2796,108.3736,8562.0
2023-07-11 11:45:00,115.32,115.45,115.24,115.32,13740.0,108.3548,108.477,108.2796,108.3548,13740.0
2023-07-11 11:50:00,115.32,115.32,115.0,115.19,19333.0,108.3548,108.3548,108.0541,108.2327,19333.0
2023-07-11 11:55:00,115.13,115.33,115.1,115.22,13653.0,108.1763,108.3642,108.1481,108.2609,13653.0
2023-07-11 12:00:00,115.2,115.36,115.13,115.36,6490.0,108.2421,108.3924,108.1763,108.3924,6490.0
2023-07-11 12:05:00,115.33,115.41,115.3,115.33,12608.0,108.3642,108.4394,108.336,108.3642,12608.0
2023-07-11 12:10:00,115.31,115.46,115.29,115.36,15333.0,108.3454,108.4864,108.3266,108.3924,15333.0
2023-07-11 12:15:00,115.34,115.54,115.31,115.48,37517.0,108.3736,108.5615,108.3454,108.5052,37517.0
2023-07-11 12:20:00,115.47,115.51,115.43,115.46,10620.0,108.4958,108.5333,108.4582,108.4864,10620.0
2023-07-11 12:25:00,115.47,115.6,115.34,115.52,21639.0,108.4958,108.6179,108.3736,108.5427,21639.0
2023-07-11 12:30:00,115.49,115.66,115.45,115.58,69134.0,108.5145,108.6743,108.477,108.5991,69134.0
2023-07-11 12:35:00,115.53,115.6,115.35,115.58,10320.0,108.5521,108.6179,108.383,108.5991,10320.0
2023-07-11 12:40:00,115.58,115.64,115.52,115.55,7319.0,108.5991,108.6555,108.5427,108.5709,7319.0
2023-07-11 12:45:00,115.55,115.65,115.54,115.61,13646.0,108.5709,108.6649,108.5615,108.6273,13646.0
2023-07-11 12:50:00,115.63,115.66,115.36,115.4,13369.0,108.6461,108.6743,108.3924,108.43,13369.0
2023-07-11 12:55:00,115.38,115.4,115.29,115.38,8904.0,108.4112,108.43,108.3266,108.4112,8904.0
2023-07-11 13:00:00,115.4,115.47,115.35,115.47,9423.0,108.43,108.4958,108.383,108.4958,9423.0
2023-07-11 13:05:00,115.47,115.51,115.37,115.37,13312.0,108.4958,108.5333,108.4018,108.4018,13312.0
2023-07-11 13:10:00,115.37,115.52,115.34,115.46,8136.0,108.4018,108.5427,108.3736,108.4864,8136.0
2023-07-11 13:15:00,115.48,115.54,115.38,115.47,18134.0,108.5052,108.5615,108.4112,108.4958,18134.0
2023-07-11 13:20:00,115.5,115.57,115.39,115.42,22741.0,108.5239,108.5897,108.4206,108.4488,22741.0
2023-07-11 13:25:00,115.44,115.48,115.38,115.42,9275.0,108.4676,108.5052,108.4112,108.4488,9275.0
2023-07-11 13:30:00,115.45,115.56,115.45,115.54,6018.0,108.477,108.5803,108.477,108.5615,6018.0
2023-07-11 13:35:00,115.54,115.58,115.38,115.43,27864.0,108.5615,108.5991,108.4112,108.4582,27864.0
2023-07-11 13:40:00,115.45,115.54,115.45,115.47,11172.0,108.477,108.5615,108.477,108.4958,11172.0
2023-07-11 13:45:00,115.49,115.49,115.34,115.39,10646.0,108.5145,108.5145,108.3736,108.4206,10646.0
2023-07-11 13:50:00,115.37,115.43,115.31,115.33,14226.0,108.4018,108.4582,108.3454,108.3642,14226.0
2023-07-11 13:55:00,115.34,115.54,115.33,115.52,36734.0,108.3736,108.5615,108.3642,108.5427,36734.0
2023-07-11 14:00:00,115.55,115.58,115.44,115.47,12330.0,108.5709,108.5991,108.4676,108.4958,12330.0
2023-07-11 14:05:00,115.49,115.51,115.34,115.46,9672.0,108.5145,108.5333,108.3736,108.4864,9672.0
2023-07-11 14:10:00,115.45,115.54,115.37,115.52,28183.0,108.477,108.5615,108.4018,108.5427,28183.0
2023-07-11 14:15:00,115.52,115.59,115.51,115.57,15569.0,108.5427,108.6085,108.5333,108.5897,15569.0
2023-07-11 14:20:00,115.57,115.62,115.51,115.54,15960.0,108.5897,108.6367,108.5333,108.5615,15960.0
2023-07-11 14:25:00,115.52,115.69,115.44,115.68,15348.0,108.5427,108.7025,108.4676,108.6931,15348.0
2023-07-11 14:30:00,115.68,115.79,115.68,115.75,17759.0,108.6931,108.7964,108.6931,108.7588,17759.0
2023-07-11 14:35:00,115.75,115.76,115.63,115.65,25259.0,108.7588,108.7682,108.6461,108.6649,25259.0
2023-07-11 14:40:00,115.64,115.7,115.57,115.7,21452.0,108.6555,108.7119,108.5897,108.7119,21452.0
2023-07-11 14:45:00,115.72,115.75,115.56,115.61,14015.0,108.7307,108.7588,108.5803,108.6273,14015.0
2023-07-11 14:50:00,115.61,115.65,115.55,115.56,10229.0,108.6273,108.6649,108.5709,108.5803,10229.0
2023-07-11 14:55:00,115.58,115.63,115.48,115.49,12584.0,108.5991,108.6461,108.5052,108.5145,12584.0
2023-07-11 15:00:00,115.5,115.57,115.47,115.54,13462.0,108.5239,108.5897,108.4958,108.5615,13462.0
2023-07-11 15:05:00,115.54,115.7,115.54,115.68,29651.0,108.5615,108.7119,108.5615,108.6931,29651.0
2023-07-11 15:10:00,115.69,115.71,115.53,115.58,25339.0,108.7025,108.7213,108.5521,108.5991,25339.0
2023-07-11 15:15:00,115.57,115.57,115.37,115.39,28093.0,108.5897,108.5897,108.4018,108.4206,28093.0
2023-07-11 15:20:00,115.4,115.62,115.39,115.59,33872.0,108.43,108.6367,108.4206,108.6085,33872.0
2023-07-11 15:25:00,115.59,115.65,115.49,115.5,51086.0,108.6085,108.6649,108.5145,108.5239,51086.0
2023-07-11 15:30:00,115.49,115.53,115.41,115.44,43739.0,108.5145,108.5521,108.4394,108.4676,43739.0
2023-07-11 15:35:00,115.44,115.77,115.44,115.73,41848.0,108.4676,108.7776,108.4676,108.7401,41848.0
2023-07-11 15:40:00,115.72,115.87,115.7,115.85,48410.0,108.7307,108.8716,108.7119,108.8528,48410.0
2023-07-11 15:45:00,115.85,115.91,115.76,115.84,52076.0,108.8528,108.9092,108.7682,108.8434,52076.0
2023-07-11 15:50:00,115.88,115.98,115.7,115.72,86135.0,108.881,108.975,108.7119,108.7307,86135.0
2023-07-11 15:55:00,115.72,115.98,115.66,115.95,232902.0,108.7307,108.975,108.6743,108.9468,232902.0
2023-07-12 09:30:00,116.99,117.23,116.57,117.13,204985.0,109.924,110.1495,109.5293,110.0555,204985.0
2023-07-12 09:35:00,117.14,117.58,117.0,117.45,25602.0,110.0649,110.4783,109.9333,110.3562,25602.0
2023-07-12 09:40:00,117.59,117.63,117.29,117.6,26684.0,110.4877,110.5253,110.2058,110.4971,26684.0
2023-07-12 09:45:00,117.51,117.82,117.4,117.6,20612.0,110.4125,110.7038,110.3092,110.4971,20612.0
2023-07-12 09:50:00,117.67,117.9,117.52,117.62,22104.0,110.5629,110.779,110.4219,110.5159,22104.0
2023-07-12 09:55:00,117.64,117.71,117.47,117.53,13799.0,110.5347,110.6005,110.375,110.4313,13799.0
2023-07-12 10:00:00,117.51,117.65,117.23,117.38,16800.0,110.4125,110.5441,110.1495,110.2904,16800.0
2023-07-12 10:05:00,117.38,117.44,116.99,117.01,19759.0,110.2904,110.3468,109.924,109.9427,19759.0
2023-07-12 10:10:00,116.96,117.12,116.78,117.01,13541.0,109.8958,110.0461,109.7266,109.9427,13541.0
2023-07-12 10:15:00,117.09,117.22,116.86,116.86,6069.0,110.0179,110.1401,109.8018,109.8018,6069.0
2023-07-12 10:20:00,116.82,116.87,116.64,116.7,8574.0,109.7642,109.8112,109.5951,109.6515,8574.0
2023-07-12 10:25:00,116.72,116.85,116.54,116.8,10883.0,109.6703,109.7924,109.5011,109.7454,10883.0
2023-07-12 10:30:00,116.79,116.79,116.45,116.45,44724.0,109.736,109.736,109.4166,109.4166,44724.0
2023-07-12 10:35:00,116.46,116.49,115.81,115.81,135331.0,109.426,109.4542,108.8152,108.8152,135331.0
2023-07-12 10:40:00,115.8,115.89,115.42,115.43,53991.0,108.8058,108.8904,108.4488,108.4582,53991.0
2023-07-12 10:45:00,115.46,115.5,115.16,115.36,41224.0,108.4864,108.5239,108.2045,108.3924,41224.0
2023-07-12 10:50:00,115.35,115.63,115.2,115.47,45083.0,108.383,108.6461,108.2421,108.4958,45083.0
2023-07-12 10:55:00,115.46,115.71,115.38,115.59,38711.0,108.4864,108.7213,108.4112,108.6085,38711.0
2023-07-12 11:00:00,115.59,116.29,115.59,116.22,27170.0,108.6085,109.2662,108.6085,109.2005,27170.0
2023-07-12 11:05:00,116.2,116.37,115.99,116.0,10144.0,109.1817,109.3414,108.9843,108.9937,10144.0
2023-07-12 11:10:00,116.05,116.14,115.94,116.0,16293.0,109.0407,109.1253,108.9374,108.9937,16293.0
2023-07-12 11:15:00,115.91,115.96,115.71,115.93,12740.0,108.9092,108.9562,108.7213,108.928,12740.0
2023-07-12 11:20:00,115.9,115.92,115.57,115.85,20166.0,108.8998,108.9186,108.5897,108.8528,20166.0
2023-07-12 11:25:00,115.86,115.95,115.8,115.83,13483.0,108.8622,108.9468,108.8058,108.834,13483.0
2023-07-12 11:30:00,115.81,115.83,115.59,115.63,5790.0,108.8152,108.834,108.6085,108.6461,5790.0
2023-07-12 11:35:00,115.6,115.6,115.41,115.43,9983.0,108.6179,108.6179,108.4394,108.4582,9983.0
2023-07-12 11:40:00,115.39,115.39,115.2,115.34,27195.0,108.4206,108.4206,108.2421,108.3736,27195.0
2023-07-12 11:45:00,115.33,115.55,115.28,115.55,14383.0,108.3642,108.5709,108.3172,108.5709,14383.0
2023-07-12 11:50:00,115.57,115.89,115.57,115.81,8297.0,108.5897,108.8904,108.5897,108.8152,8297.0
2023-07-12 11:55:00,115.78,115.95,115.67,115.73,7328.0,108.787,108.9468,108.6837,108.7401,7328.0
2023-07-12 12:00:00,115.73,115.74,115.45,115.58,8055.0,108.7401,108.7494,108.477,108.5991,8055.0
2023-07-12 12:05:00,115.58,115.72,115.5,115.62,14048.0,108.5991,108.7307,108.5239,108.6367,14048.0
2023-07-12 12:10:00,115.65,115.76,115.56,115.74,10427.0,108.6649,108.7682,108.5803,108.7494,10427.0
2023-07-12 12:15:00,115.78,115.81,115.45,115.46,9661.0,108.787,108.8152,108.477,108.4864,9661.0
2023-07-12 12:20:00,115.47,115.63,115.45,115.63,5757.0,108.4958,108.6461,108.477,108.6461,5757.0
2023-07-12 12:25:00,115.6,115.6,115.34,115.43,8167.0,108.6179,108.6179,108.3736,108.4582,8167.0
2023-07-12 12:30:00,115.43,115.5,115.33,115.38,8779.0,108.4582,108.5239,108.3642,108.4112,8779.0
2023-07-12 12:35:00,115.39,115.45,115.32,115.41,11369.0,108.4206,108.477,108.3548,108.4394,11369.0
2023-07-12 12:40:00,115.35,115.39,115.27,115.31,8015.0,108.383,108.4206,108.3078,108.3454,8015.0
2023-07-12 12:45:00,115.28,115.29,115.17,115.2,11413.0,108.3172,108.3266,108.2139,108.2421,11413.0
2023-07-12 12:50:00,115.22,115.48,115.2,115.45,10751.0,108.2609,108.5052,108.2421,108.477,10751.0
2023-07-12 12:55:00,115.49,115.59,115.45,115.5,12232.0,108.5145,108.6085,108.477,108.5239,12232.0
2023-07-12 13:00:00,115.49,115.5,115.25,115.25,10580.0,108.5145,108.5239,108.289,108.289,10580.0
2023-07-12 13:05:00,115.28,115.29,115.13,115.14,14998.0,108.3172,108.3266,108.1763,108.1857,14998.0
2023-07-12 13:10:00,115.12,115.32,115.08,115.27,10155.0,108.1669,108.3548,108.1293,108.3078,10155.0
2023-07-12 13:15:00,115.33,115.37,115.24,115.32,6098.0,108.3642,108.4018,108.2796,108.3548,6098.0
2023-07-12 13:20:00,115.3,115.31,115.24,115.3,8540.0,108.336,108.3454,108.2796,108.336,8540.0
2023-07-12 13:25:00,115.28,115.46,115.28,115.41,11022.0,108.3172,108.4864,108.3172,108.4394,11022.0
2023-07-12 13:30:00,115.41,115.5,115.37,115.41,6063.0,108.4394,108.5239,108.4018,108.4394,6063.0
2023-07-12 13:35:00,115.43,115.46,115.32,115.36,8331.0,108.4582,108.4864,108.3548,108.3924,8331.0
2023-07-12 13:40:00,115.36,115.44,115.33,115.42,12124.0,108.3924,108.4676,108.3642,108.4488,12124.0
2023-07-12 13:45:00,115.38,115.42,115.28,115.28,8625.0,108.4112,108.4488,108.3172,108.3172,8625.0
2023-07-12 13:50:00,115.28,115.37,115.22,115.37,8166.0,108.3172,108.4018,108.2609,108.4018,8166.0
2023-07-12 13:55:00,115.4,115.43,115.28,115.29,6728.0,108.43,108.4582,108.3172,108.3266,6728.0
2023-07-12 14:00:00,115.29,115.36,115.26,115.35,7101.0,108.3266,108.3924,108.2984,108.383,7101.0
2023-07-12 14:05:00,115.34,115.34,115.24,115.28,14214.0,108.3736,108.3736,108.2796,108.3172,14214.0
2023-07-12 14:10:00,115.28,115.43,115.27,115.43,5962.0,108.3172,108.4582,108.3078,108.4582,5962.0
2023-07-12 14:15:00,115.45,115.5,115.36,115.36,11567.0,108.477,108.5239,108.3924,108.3924,11567.0
2023-07-12 14:20:00,115.37,115.39,115.22,115.23,7992.0,108.4018,108.4206,108.2609,108.2703,7992.0
2023-07-12 14:25:00,115.24,115.24,115.05,115.13,12972.0,108.2796,108.2796,108.1011,108.1763,12972.0
2023-07-12 14:30:00,115.11,115.11,114.89,114.89,26192.0,108.1575,108.1575,107.9508,107.9508,26192.0
2023-07-12 14:35:00,114.92,114.99,114.89,114.92,13459.0,107.979,108.0447,107.9508,107.979,13459.0
2023-07-12 14:40:00,114.9,115.06,114.86,115.06,11913.0,107.9602,108.1105,107.9226,108.1105,11913.0
2023-07-12 14:45:00,115.03,115.03,114.92,114.95,7961.0,108.0823,108.0823,107.979,108.0072,7961.0
2023-07-12 14:50:00,114.97,115.01,114.9,114.98,8582.0,108.026,108.0635,107.9602,108.0354,8582.0
2023-07-12 14:55:00,114.97,115.0,114.93,114.98,6123.0,108.026,108.0541,107.9884,108.0354,6123.0
2023-07-12 15:00:00,114.98,115.0,114.75,114.78,21468.0,108.0354,108.0541,107.8192,107.8474,21468.0
2023-07-12 15:05:00,114.78,114.78,114.64,114.7,20010.0,107.8474,107.8474,107.7159,107.7723,20010.0
2023-07-12 15:10:00,114.69,114.84,114.67,114.81,21813.0,107.7629,107.9038,107.7441,107.8756,21813.0
2023-07-12 15:15:00,114.82,114.88,114.73,114.77,22713.0,107.885,107.9414,107.8005,107.838,22713.0
2023-07-12 15:20:00,114.77,114.87,114.73,114.79,20379.0,107.838,107.932,107.8005,107.8568,20379.0
2023-07-12 15:25:00,114.78,114.88,114.7,114.84,16702.0,107.8474,107.9414,107.7723,107.9038,16702.0
2023-07-12 15:30:00,114.84,114.94,114.81,114.85,30033.0,107.9038,107.9978,107.8756,107.9132,30033.0
2023-07-12 15:35:00,114.88,115.02,114.88,114.98,25518.0,107.9414,108.0729,107.9414,108.0354,25518.0
2023-07-12 15:40:00,114.98,115.07,114.94,115.0,34649.0,108.0354,108.1199,107.9978,108.0541,34649.0
2023-07-12 15:45:00,114.99,115.02,114.7,114.71,37923.0,108.0447,108.0729,107.7723,107.7817,37923.0
2023-07-12 15:50:00,114.71,114.93,114.71,114.93,60781.0,107.7817,107.9884,107.7817,107.9884,60781.0
2023-07-12 15:55:00,114.93,115.04,114.86,115.04,143636.0,107.9884,108.0917,107.9226,108.0917,143636.0
2023-07-13 09:30:00,115.54,115.84,115.1,115.16,73038.0,108.5615,108.8434,108.1481,108.2045,73038.0
2023-07-13 09:35:00,115.16,115.23,114.79,114.8,20638.0,108.2045,108.2703,107.8568,107.8662,20638.0
2023-07-13 09:40:00,114.7,114.94,114.3,114.82,102336.0,107.7723,107.9978,107.3964,107.885,102336.0
2023-07-13 09:45:00,114.92,115.59,114.82,115.51,22335.0,107.979,108.6085,107.885,108.5333,22335.0
2023-07-13 09:50:00,115.5,116.14,115.47,116.07,32525.0,108.5239,109.1253,108.4958,109.0595,32525.0
2023-07-13 09:55:00,116.1,116.42,116.05,116.24,31800.0,109.0877,109.3884,109.0407,109.2193,31800.0
2023-07-13 10:00:00,116.15,116.31,116.05,116.3,22037.0,109.1347,109.285,109.0407,109.2756,22037.0
2023-07-13 10:05:00,116.31,116.45,116.09,116.13,19134.0,109.285,109.4166,109.0783,109.1159,19134.0
2023-07-13 10:10:00,116.04,116.04,115.39,115.46,28560.0,109.0313,109.0313,108.4206,108.4864,28560.0
2023-07-13 10:15:00,115.45,115.81,115.44,115.79,24385.0,108.477,108.8152,108.4676,108.7964,24385.0
2023-07-13 10:20:00,115.73,115.87,115.52,115.75,13033.0,108.7401,108.8716,108.5427,108.7588,13033.0
2023-07-13 10:25:00,115.69,115.83,115.63,115.72,11146.0,108.7025,108.834,108.6461,108.7307,11146.0
2023-07-13 10:30:00,115.65,116.08,115.64,116.08,10813.0,108.6649,109.0689,108.6555,109.0689,10813.0
2023-07-13 10:35:00,116.06,116.14,115.93,115.93,28939.0,109.0501,109.1253,108.928,108.928,28939.0
2023-07-13 10:40:00,115.88,116.19,115.82,116.19,14897.0,108.881,109.1723,108.8246,109.1723,14897.0
2023-07-13 10:45:00,116.22,116.55,116.22,116.47,63279.0,109.2005,109.5105,109.2005,109.4354,63279.0
2023-07-13 10:50:00,116.48,116.64,116.35,116.36,50011.0,109.4448,109.5951,109.3226,109.332,50011.0
2023-07-13 10:55:00,116.35,116.77,116.35,116.75,11979.0,109.3226,109.7172,109.3226,109.6984,11979.0
2023-07-13 11:00:00,116.77,116.83,116.51,116.83,12286.0,109.7172,109.7736,109.4729,109.7736,12286.0
2023-07-13 11:05:00,116.76,116.77,116.26,116.36,10999.0,109.7078,109.7172,109.238,109.332,10999.0
2023-07-13 11:10:00,116.34,116.4,116.06,116.08,23096.0,109.3132,109.3696,109.0501,109.0689,23096.0
2023-07-13 11:15:00,116.1,116.32,116.1,116.2,17621.0,109.0877,109.2944,109.0877,109.1817,17621.0
2023-07-13 11:20:00,116.17,116.18,115.98,116.12,14215.0,109.1535,109.1629,108.975,109.1065,14215.0
2023-07-13 11:25:00,116.18,116.25,116.07,116.16,15064.0,109.1629,109.2286,109.0595,109.1441,15064.0
2023-07-13 11:30:00,116.15,116.17,115.82,115.91,12460.0,109.1347,109.1535,108.8246,108.9092,12460.0
2023-07-13 11:35:00,115.94,115.94,115.75,115.85,7029.0,108.9374,108.9374,108.7588,108.8528,7029.0
2023-07-13 11:40:00,115.88,115.92,115.8,115.88,6962.0,108.881,108.9186,108.8058,108.881,6962.0
2023-07-13 11:45:00,115.89,116.02,115.88,115.9,8559.0,108.8904,109.0125,108.881,108.8998,8559.0
2023-07-13 11:50:00,115.91,115.91,115.76,115.84,8419.0,108.9092,108.9092,108.7682,108.8434,8419.0
2023-07-13 11:55:00,115.81,115.97,115.69,115.96,11620.0,108.8152,108.9656,108.7025,108.9562,11620.0
2023-07-13 12:00:00,115.95,115.95,115.73,115.89,9532.0,108.9468,108.9468,108.7401,108.8904,9532.0
2023-07-13 12:05:00,115.86,115.92,115.57,115.62,15635.0,108.8622,108.9186,108.5897,108.6367,15635.0
2023-07-13 12:10:00,115.65,115.7,115.41,115.5,7899.0,108.6649,108.7119,108.4394,108.5239,7899.0
2023-07-13 12:15:00,115.59,116.08,115.51,116.03,70269.0,108.6085,109.0689,108.5333,109.0219,70269.0
2023-07-13 12:20:00,115.98,116.04,115.86,115.86,8823.0,108.975,109.0313,108.8622,108.8622,8823.0
2023-07-13 12:25:00,115.83,115.91,115.57,115.62,12073.0,108.834,108.9092,108.5897,108.6367,12073.0
2023-07-13 12:30:00,115.54,115.59,115.4,115.57,14956.0,108.5615,108.6085,108.43,108.5897,14956.0
2023-07-13 12:35:00,115.59,115.73,115.46,115.46,9409.0,108.6085,108.7401,108.4864,108.4864,9409.0
2023-07-13 12:40:00,115.44,115.58,115.42,115.49,8237.0,108.4676,108.5991,108.4488,108.5145,8237.0
2023-07-13 12:45:00,115.52,115.52,115.37,115.4,6157.0,108.5427,108.5427,108.4018,108.43,6157.0
2023-07-13 12:50:00,115.41,115.44,115.31,115.34,7027.0,108.4394,108.4676,108.3454,108.3736,7027.0
2023-07-13 12:55:00,115.31,115.31,115.18,115.23,8362.0,108.3454,108.3454,108.2233,108.2703,8362.0
2023-07-13 13:00:00,115.19,115.21,115.02,115.08,20685.0,108.2327,108.2515,108.0729,108.1293,20685.0
2023-07-13 13:05:00,115.12,115.12,114.74,114.75,14999.0,108.1669,108.1669,107.8098,107.8192,14999.0
2023-07-13 13:10:00,114.73,114.95,114.67,114.94,14688.0,107.8005,108.0072,107.7441,107.9978,14688.0
2023-07-13 13:15:00,114.96,115.0,114.83,114.86,14756.0,108.0166,108.0541,107.8944,107.9226,14756.0
2023-07-13 13:20:00,114.9,114.93,114.8,114.89,4187.0,107.9602,107.9884,107.8662,107.9508,4187.0
2023-07-13 13:25:00,114.9,114.9,114.7,114.78,7761.0,107.9602,107.9602,107.7723,107.8474,7761.0
2023-07-13 13:30:00,114.84,114.91,114.79,114.85,4786.0,107.9038,107.9696,107.8568,107.9132,4786.0
2023-07-13 13:35:00,114.85,114.85,114.75,114.8,5395.0,107.9132,107.9132,107.8192,107.8662,5395.0
2023-07-13 13:40:00,114.76,114.85,114.75,114.76,10007.0,107.8286,107.9132,107.8192,107.8286,10007.0
2023-07-13 13:45:00,114.8,115.01,114.8,114.93,14661.0,107.8662,108.0635,107.8662,107.9884,14661.0
2023-07-13 13:50:00,114.93,115.03,114.86,115.03,7364.0,107.9884,108.0823,107.9226,108.0823,7364.0
2023-07-13 13:55:00,115.06,115.1,114.95,114.97,10884.0,108.1105,108.1481,108.0072,108.026,10884.0
2023-07-13 14:00:00,114.96,115.08,114.93,115.07,9856.0,108.0166,108.1293,107.9884,108.1199,9856.0
2023-07-13 14:05:00,115.11,115.24,115.01,115.21,13069.0,108.1575,108.2796,108.0635,108.2515,13069.0
2023-07-13 14:10:00,115.22,115.24,115.12,115.19,7253.0,108.2609,108.2796,108.1669,108.2327,7253.0
2023-07-13 14:15:00,115.2,115.25,115.14,115.22,7166.0,108.2421,108.289,108.1857,108.2609,7166.0
2023-07-13 14:20:00,115.26,115.27,115.13,115.17,10923.0,108.2984,108.3078,108.1763,108.2139,10923.0
2023-07-13 14:25:00,115.2,115.25,115.13,115.17,4700.0,108.2421,108.289,108.1763,108.2139,4700.0
2023-07-13 14:30:00,115.18,115.22,115.06,115.06,6847.0,108.2233,108.2609,108.1105,108.1105,6847.0
2023-07-13 14:35:00,115.06,115.25,115.06,115.25,5653.0,108.1105,108.289,108.1105,108.289,5653.0
2023-07-13 14:40:00,115.21,115.37,115.2,115.37,11638.0,108.2515,108.4018,108.2421,108.4018,11638.0
2023-07-13 14:45:00,115.38,115.46,115.34,115.46,7612.0,108.4112,108.4864,108.3736,108.4864,7612.0
2023-07-13 14:50:00,115.5,115.61,115.49,115.5,14378.0,108.5239,108.6273,108.5145,108.5239,14378.0
2023-07-13 14:55:00,115.47,115.66,115.44,115.66,8350.0,108.4958,108.6743,108.4676,108.6743,8350.0
2023-07-13 15:00:00,115.67,115.7,115.53,115.59,8954.0,108.6837,108.7119,108.5521,108.6085,8954.0
2023-07-13 15:05:00,115.59,115.61,115.39,115.42,19047.0,108.6085,108.6273,108.4206,108.4488,19047.0
2023-07-13 15:10:00,115.42,115.6,115.4,115.49,9088.0,108.4488,108.6179,108.43,108.5145,9088.0
2023-07-13 15:15:00,115.51,115.52,115.24,115.29,13073.0,108.5333,108.5427,108.2796,108.3266,13073.0
2023-07-13 15:20:00,115.26,115.31,115.19,115.19,10969.0,108.2984,108.3454,108.2327,108.2327,10969.0
2023-07-13 15:25:00,115.19,115.24,115.1,115.18,15748.0,108.2327,108.2796,108.1481,108.2233,15748.0
2023-07-13 15:30:00,115.17,115.21,115.13,115.19,12541.0,108.2139,108.2515,108.1763,108.2327,12541.0
2023-07-13 15:35:00,115.19,115.3,115.07,115.3,20590.0,108.2327,108.336,108.1199,108.336,20590.0
2023-07-13 15:40:00,115.27,115.39,115.24,115.32,17603.0,108.3078,108.4206,108.2796,108.3548,17603.0
2023-07-13 15:45:00,115.3,115.43,115.21,115.23,29127.0,108.336,108.4582,108.2515,108.2703,29127.0
2023-07-13 15:50:00,115.25,115.5,115.22,115.37,59463.0,108.289,108.5239,108.2609,108.4018,59463.0
2023-07-13 15:55:00,115.36,115.58,115.35,115.51,174927.0,108.3924,108.5991,108.383,108.5333,174927.0
2023-07-14 09:30:00,115.03,115.38,114.2,114.27,51330.0,108.0823,108.4112,107.3025,107.3682,51330.0
2023-07-14 09:35:00,114.39,114.63,113.66,114.07,19079.0,107.481,107.7065,106.7951,107.1803,19079.0
2023-07-14 09:40:00,113.93,113.99,113.6,113.92,21405.0,107.0488,107.1051,106.7387,107.0394,21405.0
2023-07-14 09:45:00,114.04,114.26,113.86,114.2,24948.0,107.1521,107.3588,106.983,107.3025,24948.0
2023-07-14 09:50:00,114.16,114.39,113.93,114.15,20968.0,107.2649,107.481,107.0488,107.2555,20968.0
2023-07-14 09:55:00,114.17,114.21,114.0,114.12,11866.0,107.2743,107.3119,107.1145,107.2273,11866.0
2023-07-14 10:00:00,114.08,114.24,113.94,114.07,71908.0,107.1897,107.34,107.0582,107.1803,71908.0
2023-07-14 10:05:00,114.02,114.28,113.82,114.23,18661.0,107.1333,107.3776,106.9454,107.3307,18661.0
2023-07-14 10:10:00,114.3,114.34,113.67,113.72,17086.0,107.3964,107.434,106.8045,106.8515,17086.0
2023-07-14 10:15:00,113.69,113.7,113.35,113.36,28130.0,106.8233,106.8327,106.5038,106.5132,28130.0
2023-07-14 10:20:00,113.38,113.71,113.38,113.47,19770.0,106.532,106.8421,106.532,106.6166,19770.0
2023-07-14 10:25:00,113.46,113.53,113.1,113.11,22473.0,106.6072,106.6729,106.2689,106.2783,22473.0
2023-07-14 10:30:00,113.1,113.14,112.69,112.7,32399.0,106.2689,106.3065,105.8837,105.8931,32399.0
2023-07-14 10:35:00,112.67,113.05,112.67,112.97,19529.0,105.8649,106.2219,105.8649,106.1468,19529.0
2023-07-14 10:40:00,113.0,113.1,112.8,113.06,26730.0,106.1749,106.2689,105.987,106.2313,26730.0
2023-07-14 10:45:00,113.05,113.37,112.99,113.37,15880.0,106.2219,106.5226,106.1655,106.5226,15880.0
2023-07-14 10:50:00,113.38,113.64,113.38,113.59,10051.0,106.532,106.7763,106.532,106.7293,10051.0
2023-07-14 10:55:00,113.56,113.56,113.37,113.43,13102.0,106.7011,106.7011,106.5226,106.579,13102.0
2023-07-14 11:00:00,113.44,113.48,113.27,113.48,12938.0,106.5884,106.626,106.4286,106.626,12938.0
2023-07-14 11:05:00,113.48,113.59,113.39,113.39,16641.0,106.626,106.7293,106.5414,106.5414,16641.0
2023-07-14 11:10:00,113.37,113.6,113.23,113.59,18202.0,106.5226,106.7387,106.3911,106.7293,18202.0
2023-07-14 11:15:00,113.57,113.79,113.55,113.75,15425.0,106.7105,106.9172,106.6917,106.8796,15425.0
2023-07-14 11:20:00,113.74,114.02,113.71,113.99,9577.0,106.8702,107.1333,106.8421,107.1051,9577.0
2023-07-14 11:25:00,114.0,114.15,113.99,114.08,13880.0,107.1145,107.2555,107.1051,107.1897,13880.0
2023-07-14 11:30:00,114.1,114.1,113.79,113.83,12010.0,107.2085,107.2085,106.9172,106.9548,12010.0
2023-07-14 11:35:00,113.81,113.95,113.6,113.84,21835.0,106.936,107.0676,106.7387,106.9642,21835.0
2023-07-14 11:40:00,113.85,113.85,113.6,113.73,7411.0,106.9736,106.9736,106.7387,106.8609,7411.0
2023-07-14 11:45:00,113.74,113.8,113.6,113.7,5770.0,106.8702,106.9266,106.7387,106.8327,5770.0
2023-07-14 11:50:00,113.67,113.81,113.54,113.81,6238.0,106.8045,106.936,106.6823,106.936,6238.0
2023-07-14 11:55:00,113.85,114.0,113.82,113.94,6762.0,106.9736,107.1145,106.9454,107.0582,6762.0
2023-07-14 12:00:00,113.91,114.05,113.87,113.93,7286.0,107.03,107.1615,106.9924,107.0488,7286.0
2023-07-14 12:05:00,113.94,113.99,113.79,113.79,4877.0,107.0582,107.1051,106.9172,106.9172,4877.0
2023-07-14 12:10:00,113.78,113.79,113.7,113.75,5653.0,106.9078,106.9172,106.8327,106.8796,5653.0
2023-07-14 12:15:00,113.76,113.77,113.63,113.69,6707.0,106.889,106.8984,106.7669,106.8233,6707.0
2023-07-14 12:20:00,113.68,113.69,113.61,113.67,2308.0,106.8139,106.8233,106.7481,106.8045,2308.0
2023-07-14 12:25:00,113.65,113.66,113.54,113.56,5644.0,106.7857,106.7951,106.6823,106.7011,5644.0
2023-07-14 12:30:00,113.56,113.7,113.5,113.64,7125.0,106.7011,106.8327,106.6447,106.7763,7125.0
2023-07-14 12:35:00,113.67,113.77,113.66,113.69,7010.0,106.8045,106.8984,106.7951,106.8233,7010.0
2023-07-14 12:40:00,113.69,113.73,113.53,113.58,7471.0,106.8233,106.8609,106.6729,106.7199,7471.0
2023-07-14 12:45:00,113.59,113.67,113.56,113.62,5406.0,106.7293,106.8045,106.7011,106.7575,5406.0
2023-07-14 12:50:00,113.68,113.69,113.59,113.62,13251.0,106.8139,106.8233,106.7293,106.7575,13251.0
2023-07-14 12:55:00,113.61,113.64,113.51,113.51,2666.0,106.7481,106.7763,106.6541,106.6541,2666.0
2023-07-14 13:00:00,113.53,113.55,113.43,113.52,8536.0,106.6729,106.6917,106.579,106.6635,8536.0
2023-07-14 13:05:00,113.57,113.57,113.46,113.54,3319.0,106.7105,106.7105,106.6072,106.6823,3319.0
2023-07-14 13:10:00,113.54,113.64,113.53,113.59,11579.0,106.6823,106.7763,106.6729,106.7293,11579.0
2023-07-14 13:15:00,113.59,113.62,113.46,113.47,15968.0,106.7293,106.7575,106.6072,106.6166,15968.0
2023-07-14 13:20:00,113.45,113.57,113.44,113.55,7206.0,106.5978,106.7105,106.5884,106.6917,7206.0
2023-07-14 13:25:00,113.55,113.72,113.53,113.7,9729.0,106.6917,106.8515,106.6729,106.8327,9729.0
2023-07-14 13:30:00,113.73,113.82,113.7,113.82,14109.0,106.8609,106.9454,106.8327,106.9454,14109.0
2023-07-14 13:35:00,113.84,113.93,113.84,113.9,7189.0,106.9642,107.0488,106.9642,107.0206,7189.0
2023-07-14 13:40:00,113.92,113.93,113.79,113.87,11454.0,107.0394,107.0488,106.9172,106.9924,11454.0
2023-07-14 13:45:00,113.87,113.92,113.8,113.89,7643.0,106.9924,107.0394,106.9266,107.0112,7643.0
2023-07-14 13:50:00,113.87,114.01,113.8,114.01,14088.0,106.9924,107.1239,106.9266,107.1239,14088.0
2023-07-14 13:55:00,114.05,114.15,114.01,114.01,15396.0,107.1615,107.2555,107.1239,107.1239,15396.0
2023-07-14 14:00:00,113.99,114.03,113.94,113.98,14897.0,107.1051,107.1427,107.0582,107.0958,14897.0
2023-07-14 14:05:00,114.02,114.16,114.01,114.16,5193.0,107.1333,107.2649,107.1239,107.2649,5193.0
2023-07-14 14:10:00,114.16,114.22,113.99,114.02,10468.0,107.2649,107.3213,107.1051,107.1333,10468.0
2023-07-14 14:15:00,113.98,114.1,113.96,114.1,9198.0,107.0958,107.2085,107.077,107.2085,9198.0
2023-07-14 14:20:00,114.12,114.24,114.12,114.14,10260.0,107.2273,107.34,107.2273,107.2461,10260.0
2023-07-14 14:25:00,114.14,114.2,114.0,114.0,9668.0,107.2461,107.3025,107.1145,107.1145,9668.0
2023-07-14 14:30:00,114.03,114.06,113.5,113.54,41353.0,107.1427,107.1709,106.6447,106.6823,41353.0
2023-07-14 14:35:00,113.56,113.72,113.56,113.72,9423.0,106.7011,106.8515,106.7011,106.8515,9423.0
2023-07-14 14:40:00,113.72,113.86,113.61,113.62,91722.0,106.8515,106.983,106.7481,106.7575,91722.0
2023-07-14 14:45:00,113.62,113.63,113.41,113.58,9883.0,106.7575,106.7669,106.5602,106.7199,9883.0
2023-07-14 14:50:00,113.53,113.72,113.53,113.69,4306.0,106.6729,106.8515,106.6729,106.8233,4306.0
2023-07-14 14:55:00,113.73,113.94,113.72,113.89,11294.0,106.8609,107.0582,106.8515,107.0112,11294.0
2023-07-14 15:00:00,113.87,113.88,113.73,113.78,9602.0,106.9924,107.0018,106.8609,106.9078,9602.0
2023-07-14 15:05:00,113.8,113.91,113.76,113.91,13905.0,106.9266,107.03,106.889,107.03,13905.0
2023-07-14 15:10:00,113.91,114.06,113.89,114.0,10569.0,107.03,107.1709,107.0112,107.1145,10569.0
2023-07-14 15:15:00,114.0,114.1,113.99,114.08,7462.0,107.1145,107.2085,107.1051,107.1897,7462.0
2023-07-14 15:20:00,114.04,114.12,114.0,114.11,12437.0,107.1521,107.2273,107.1145,107.2179,12437.0
2023-07-14 15:25:00,114.1,114.12,113.75,113.85,30681.0,107.2085,107.2273,106.8796,106.9736,30681.0
2023-07-14 15:30:00,113.86,113.9,113.79,113.84,13829.0,106.983,107.0206,106.9172,106.9642,13829.0
2023-07-14 15:35:00,113.82,113.87,113.7,113.86,30361.0,106.9454,106.9924,106.8327,106.983,30361.0
2023-07-14 15:40:00,113.86,113.96,113.69,113.75,31446.0,106.983,107.077,106.8233,106.8796,31446.0
2023-07-14 15:45:00,113.75,113.81,113.49,113.51,34738.0,106.8796,106.936,106.6353,106.6541,34738.0
2023-07-14 15:50:00,113.5,113.77,113.42,113.68,52828.0,106.6447,106.8984,106.5696,106.8139,52828.0
2023-07-14 15:55:00,113.69,113.72,113.39,113.5,104672.0,106.8233,106.8515,106.5414,106.6447,104672.0
2023-07-17 09:30:00,113.22,113.93,113.16,113.82,49200.0,106.3817,107.0488,106.3253,106.9454,49200.0
2023-07-17 09:35:00,113.83,113.96,113.33,113.41,18399.0,106.9548,107.077,106.485,106.5602,18399.0
2023-07-17 09:40:00,113.47,113.75,113.34,113.74,10129.0,106.6166,106.8796,106.4944,106.8702,10129.0
2023-07-17 09:45:00,113.8,114.37,113.79,114.26,10958.0,106.9266,107.4622,106.9172,107.3588,10958.0
2023-07-17 09:50:00,114.18,114.41,114.15,114.37,12216.0,107.2837,107.4998,107.2555,107.4622,12216.0
2023-07-17 09:55:00,114.3,114.3,113.85,113.87,20334.0,107.3964,107.3964,106.9736,106.9924,20334.0
2023-07-17 10:00:00,113.84,114.06,113.64,114.06,32767.0,106.9642,107.1709,106.7763,107.1709,32767.0
2023-07-17 10:05:00,114.11,114.16,113.72,113.72,22837.0,107.2179,107.2649,106.8515,106.8515,22837.0
2023-07-17 10:10:00,113.69,113.86,113.56,113.76,39262.0,106.8233,106.983,106.7011,106.889,39262.0
2023-07-17 10:15:00,113.8,113.87,113.58,113.63,22778.0,106.9266,106.9924,106.7199,106.7669,22778.0
2023-07-17 10:20:00,113.67,113.76,113.5,113.68,19418.0,106.8045,106.889,106.6447,106.8139,19418.0
2023-07-17 10:25:00,113.63,113.7,113.32,113.53,22579.0,106.7669,106.8327,106.4756,106.6729,22579.0
2023-07-17 10:30:00,113.53,113.86,113.5,113.81,25071.0,106.6729,106.983,106.6447,106.936,25071.0
2023-07-17 10:35:00,113.8,113.86,113.61,113.75,15068.0,106.9266,106.983,106.7481,106.8796,15068.0
2023-07-17 10:40:00,113.73,114.09,113.73,114.01,12861.0,106.8609,107.1991,106.8609,107.1239,12861.0
2023-07-17 10:45:00,114.02,114.23,113.91,114.14,18389.0,107.1333,107.3307,107.03,107.2461,18389.0
2023-07-17 10:50:00,114.11,114.12,113.88,114.01,30243.0,107.2179,107.2273,107.0018,107.1239,30243.0
2023-07-17 10:55:00,114.02,114.08,113.85,113.91,18794.0,107.1333,107.1897,106.9736,107.03,18794.0
2023-07-17 11:00:00,113.93,114.3,113.91,114.21,17846.0,107.0488,107.3964,107.03,107.3119,17846.0
2023-07-17 11:05:00,114.21,114.23,114.0,114.2,12149.0,107.3119,107.3307,107.1145,107.3025,12149.0
2023-07-17 11:10:00,114.18,114.45,114.13,114.29,13068.0,107.2837,107.5374,107.2367,107.387,13068.0
2023-07-17 11:15:00,114.29,114.36,114.16,114.24,11062.0,107.387,107.4528,107.2649,107.34,11062.0
2023-07-17 11:20:00,114.21,114.27,114.05,114.05,10228.0,107.3119,107.3682,107.1615,107.1615,10228.0
2023-07-17 11:25:00,114.04,114.12,113.88,113.89,10942.0,107.1521,107.2273,107.0018,107.0112,10942.0
2023-07-17 11:30:00,113.9,113.91,113.78,113.84,12217.0,107.0206,107.03,106.9078,106.9642,12217.0
2023-07-17 11:35:00,113.86,113.94,113.72,113.74,15019.0,106.983,107.0582,106.8515,106.8702,15019.0
2023-07-17 11:40:00,113.79,113.88,113.74,113.86,11030.0,106.9172,107.0018,106.8702,106.983,11030.0
2023-07-17 11:45:00,113.86,113.88,113.75,113.8,17592.0,106.983,107.0018,106.8796,106.9266,17592.0
2023-07-17 11:50:00,113.8,113.85,113.71,113.76,14540.0,106.9266,106.9736,106.8421,106.889,14540.0
2023-07-17 11:55:00,113.77,113.78,113.55,113.62,12594.0,106.8984,106.9078,106.6917,106.7575,12594.0
2023-07-17 12:00:00,113.63,113.74,113.61,113.69,12168.0,106.7669,106.8702,106.7481,106.8233,12168.0
2023-07-17 12:05:00,113.72,113.86,113.68,113.83,10352.0,106.8515,106.983,106.8139,106.9548,10352.0
2023-07-17 12:10:00,113.86,113.92,113.73,113.77,8981.0,106.983,107.0394,106.8609,106.8984,8981.0
2023-07-17 12:15:00,113.75,113.84,113.65,113.65,10301.0,106.8796,106.9642,106.7857,106.7857,10301.0
2023-07-17 12:20:00,113.61,113.63,113.52,113.57,6806.0,106.7481,106.7669,106.6635,106.7105,6806.0
2023-07-17 12:25:00,113.53,113.6,113.42,113.43,10216.0,106.6729,106.7387,106.5696,106.579,10216.0
2023-07-17 12:30:00,113.42,113.52,113.34,113.38,7379.0,106.5696,106.6635,106.4944,106.532,7379.0
2023-07-17 12:35:00,113.39,113.48,113.3,113.3,8396.0,106.5414,106.626,106.4568,106.4568,8396.0
2023-07-17 12:40:00,113.31,113.5,113.3,113.42,4864.0,106.4662,106.6447,106.4568,106.5696,4864.0
2023-07-17 12:45:00,113.48,113.56,113.46,113.55,10735.0,106.626,106.7011,106.6072,106.6917,10735.0
2023-07-17 12:50:00,113.54,113.57,113.49,113.53,3545.0,106.6823,106.7105,106.6353,106.6729,3545.0
2023-07-17 12:55:00,113.56,113.57,113.51,113.53,3350.0,106.7011,106.7105,106.6541,106.6729,3350.0
2023-07-17 13:00:00,113.52,113.6,113.48,113.53,4576.0,106.6635,106.7387,106.626,106.6729,4576.0
2023-07-17 13:05:00,113.52,113.57,113.45,113.49,5358.0,106.6635,106.7105,106.5978,106.6353,5358.0
2023-07-17 13:10:00,113.52,113.62,113.5,113.6,6470.0,106.6635,106.7575,106.6447,106.7387,6470.0
2023-07-17 13:15:00,113.59,113.62,113.55,113.59,4481.0,106.7293,106.7575,106.6917,106.7293,4481.0
2023-07-17 13:20:00,113.62,113.69,113.51,113.69,5586.0,106.7575,106.8233,106.6541,106.8233,5586.0
2023-07-17 13:25:00,113.71,113.92,113.7,113.92,12682.0,106.8421,107.0394,106.8327,107.0394,12682.0
2023-07-17 13:30:00,113.89,113.89,113.8,113.89,6996.0,107.0112,107.0112,106.9266,107.0112,6996.0
2023-07-17 13:35:00,113.9,114.06,113.85,114.05,4666.0,107.0206,107.1709,106.9736,107.1615,4666.0
2023-07-17 13:40:00,114.12,114.13,114.01,114.13,4745.0,107.2273,107.2367,107.1239,107.2367,4745.0
2023-07-17 13:45:00,114.17,114.17,113.95,113.95,9009.0,107.2743,107.2743,107.0676,107.0676,9009.0
2023-07-17 13:50:00,113.94,113.98,113.86,113.98,5359.0,107.0582,107.0958,106.983,107.0958,5359.0
2023-07-17 13:55:00,113.98,114.02,113.94,113.99,3571.0,107.0958,107.1333,107.0582,107.1051,3571.0
2023-07-17 14:00:00,113.96,114.09,113.95,114.08,4903.0,107.077,107.1991,107.0676,107.1897,4903.0
2023-07-17 14:05:00,114.11,114.16,114.1,114.13,4327.0,107.2179,107.2649,107.2085,107.2367,4327.0
2023-07-17 14:10:00,114.1,114.24,114.08,114.23,20783.0,107.2085,107.34,107.1897,107.3307,20783.0
2023-07-17 14:15:00,114.27,114.27,113.92,113.95,11103.0,107.3682,107.3682,107.0394,107.0676,11103.0
2023-07-17 14:20:00,113.92,114.03,113.84,113.98,27973.0,107.0394,107.1427,106.9642,107.0958,27973.0
2023-07-17 14:25:00,113.98,114.13,113.85,113.85,13973.0,107.0958,107.2367,106.9736,106.9736,13973.0
2023-07-17 14:30:00,113.85,113.97,113.83,113.96,19921.0,106.9736,107.0864,106.9548,107.077,19921.0
2023-07-17 14:35:00,113.96,114.06,113.86,113.88,8358.0,107.077,107.1709,106.983,107.0018,8358.0
2023-07-17 14:40:00,113.89,113.92,113.82,113.88,7472.0,107.0112,107.0394,106.9454,107.0018,7472.0
2023-07-17 14:45:00,113.86,113.91,113.83,113.87,6095.0,106.983,107.03,106.9548,106.9924,6095.0
2023-07-17 14:50:00,113.87,113.99,113.87,113.98,7096.0,106.9924,107.1051,106.9924,107.0958,7096.0
2023-07-17 14:55:00,113.97,114.07,113.97,114.04,5323.0,107.0864,107.1803,107.0864,107.1521,5323.0
2023-07-17 15:00:00,114.02,114.08,113.97,114.02,8328.0,107.1333,107.1897,107.0864,107.1333,8328.0
2023-07-17 15:05:00,114.02,114.04,113.89,113.9,8197.0,107.1333,107.1521,107.0112,107.0206,8197.0
2023-07-17 15:10:00,113.89,113.91,113.75,113.75,15673.0,107.0112,107.03,106.8796,106.8796,15673.0
2023-07-17 15:15:00,113.73,113.94,113.71,113.92,19367.0,106.8609,107.0582,106.8421,107.0394,19367.0
2023-07-17 15:20:00,113.92,113.95,113.73,113.79,8940.0,107.0394,107.0676,106.8609,106.9172,8940.0
2023-07-17 15:25:00,113.8,113.8,113.66,113.74,5635.0,106.9266,106.9266,106.7951,106.8702,5635.0
2023-07-17 15:30:00,113.7,113.72,113.51,113.53,14482.0,106.8327,106.8515,106.6541,106.6729,14482.0
2023-07-17 15:35:00,113.54,113.63,113.51,113.52,14505.0,106.6823,106.7669,106.6541,106.6635,14505.0
2023-07-17 15:40:00,113.51,113.56,113.46,113.54,19636.0,106.6541,106.7011,106.6072,106.6823,19636.0
2023-07-17 15:45:00,113.52,113.52,113.36,113.38,24474.0,106.6635,106.6635,106.5132,106.532,24474.0
2023-07-17 15:50:00,113.39,113.59,113.25,113.57,74136.0,106.5414,106.7293,106.4098,106.7105,74136.0
2023-07-17 15:55:00,113.57,113.75,113.51,113.71,185931.0,106.7105,106.8796,106.6541,106.8421,185931.0
2023-07-18 09:30:00,113.76,114.45,113.7,114.36,62698.0,106.889,107.5374,106.8327,107.4528,62698.0
2023-07-18 09:35:00,114.47,115.25,114.47,115.17,30414.0,107.5562,108.289,107.5562,108.2139,30414.0
2023-07-18 09:40:00,115.25,115.56,115.09,115.35,28075.0,108.289,108.5803,108.1387,108.383,28075.0
2023-07-18 09:45:00,115.49,115.9,115.47,115.83,188334.0,108.5145,108.8998,108.4958,108.834,188334.0
2023-07-18 09:50:00,115.84,116.5,115.84,116.0,34804.0,108.8434,109.4635,108.8434,108.9937,34804.0
2023-07-18 09:55:00,116.01,116.48,116.01,116.38,20846.0,109.0031,109.4448,109.0031,109.3508,20846.0
2023-07-18 10:00:00,116.38,116.8,116.25,116.77,43920.0,109.3508,109.7454,109.2286,109.7172,43920.0
2023-07-18 10:05:00,116.78,116.83,116.45,116.81,28980.0,109.7266,109.7736,109.4166,109.7548,28980.0
2023-07-18 10:10:00,116.8,117.06,116.74,117.03,25835.0,109.7454,109.9897,109.6891,109.9615,25835.0
2023-07-18 10:15:00,117.0,117.0,116.43,116.77,10318.0,109.9333,109.9333,109.3978,109.7172,10318.0
2023-07-18 10:20:00,116.8,116.98,116.77,116.93,14689.0,109.7454,109.9146,109.7172,109.8676,14689.0
2023-07-18 10:25:00,116.97,116.99,116.71,116.81,51010.0,109.9052,109.924,109.6609,109.7548,51010.0
2023-07-18 10:30:00,116.85,116.86,116.46,116.52,7850.0,109.7924,109.8018,109.426,109.4823,7850.0
2023-07-18 10:35:00,116.57,116.68,116.52,116.67,17466.0,109.5293,109.6327,109.4823,109.6233,17466.0
2023-07-18 10:40:00,116.63,116.88,116.54,116.7,16154.0,109.5857,109.8206,109.5011,109.6515,16154.0
2023-07-18 10:45:00,116.66,117.17,116.55,117.17,53775.0,109.6139,110.0931,109.5105,110.0931,53775.0
2023-07-18 10:50:00,117.15,117.26,116.9,116.98,37235.0,110.0743,110.1776,109.8394,109.9146,37235.0
2023-07-18 10:55:00,116.98,117.05,116.69,116.98,19807.0,109.9146,109.9803,109.6421,109.9146,19807.0
2023-07-18 11:00:00,117.01,117.1,116.86,116.97,10835.0,109.9427,110.0273,109.8018,109.9052,10835.0
2023-07-18 11:05:00,116.91,116.96,116.82,116.84,15149.0,109.8488,109.8958,109.7642,109.783,15149.0
2023-07-18 11:10:00,116.9,117.0,116.79,117.0,15109.0,109.8394,109.9333,109.736,109.9333,15109.0
2023-07-18 11:15:00,116.99,117.19,116.98,117.13,15492.0,109.924,110.1119,109.9146,110.0555,15492.0
2023-07-18 11:20:00,117.14,117.17,116.84,116.89,12395.0,110.0649,110.0931,109.783,109.83,12395.0
2023-07-18 11:25:00,116.86,117.17,116.79,117.17,14711.0,109.8018,110.0931,109.736,110.0931,14711.0
2023-07-18 11:30:00,117.15,117.17,116.88,116.97,8027.0,110.0743,110.0931,109.8206,109.9052,8027.0
2023-07-18 11:35:00,117.0,117.07,116.79,116.91,9250.0,109.9333,109.9991,109.736,109.8488,9250.0
2023-07-18 11:40:00,116.96,117.0,116.71,116.82,9522.0,109.8958,109.9333,109.6609,109.7642,9522.0
2023-07-18 11:45:00,116.78,116.89,116.57,116.62,19605.0,109.7266,109.83,109.5293,109.5763,19605.0
2023-07-18 11:50:00,116.65,116.65,116.3,116.42,14616.0,109.6045,109.6045,109.2756,109.3884,14616.0
2023-07-18 11:55:00,116.46,116.49,116.15,116.21,20399.0,109.426,109.4542,109.1347,109.1911,20399.0
2023-07-18 12:00:00,116.19,116.19,115.86,115.88,20455.0,109.1723,109.1723,108.8622,108.881,20455.0
2023-07-18 12:05:00,115.91,115.92,115.61,115.92,26454.0,108.9092,108.9186,108.6273,108.9186,26454.0
2023-07-18 12:10:00,115.89,116.21,115.87,116.01,13402.0,108.8904,109.1911,108.8716,109.0031,13402.0
2023-07-18 12:15:00,115.99,116.18,115.99,116.17,7645.0,108.9843,109.1629,108.9843,109.1535,7645.0
2023-07-18 12:20:00,116.2,116.34,116.13,116.22,8844.0,109.1817,109.3132,109.1159,109.2005,8844.0
2023-07-18 12:25:00,116.15,116.29,116.13,116.29,6361.0,109.1347,109.2662,109.1159,109.2662,6361.0
2023-07-18 12:30:00,116.26,116.36,116.21,116.28,6263.0,109.238,109.332,109.1911,109.2568,6263.0
2023-07-18 12:35:00,116.2,116.55,116.15,116.51,12568.0,109.1817,109.5105,109.1347,109.4729,12568.0
2023-07-18 12:40:00,116.52,116.59,116.36,116.36,16049.0,109.4823,109.5481,109.332,109.332,16049.0
2023-07-18 12:45:00,116.36,116.45,116.23,116.34,17608.0,109.332,109.4166,109.2099,109.3132,17608.0
2023-07-18 12:50:00,116.36,116.43,116.33,116.37,12958.0,109.332,109.3978,109.3038,109.3414,12958.0
2023-07-18 12:55:00,116.37,116.44,116.31,116.39,17503.0,109.3414,109.4072,109.285,109.3602,17503.0
2023-07-18 13:00:00,116.4,116.4,116.19,116.3,18473.0,109.3696,109.3696,109.1723,109.2756,18473.0
2023-07-18 13:05:00,116.32,116.42,116.2,116.36,15493.0,109.2944,109.3884,109.1817,109.332,15493.0
2023-07-18 13:10:00,116.39,116.43,116.32,116.41,10141.0,109.3602,109.3978,109.2944,109.379,10141.0
2023-07-18 13:15:00,116.44,116.47,116.3,116.33,12926.0,109.4072,109.4354,109.2756,109.3038,12926.0
2023-07-18 13:20:00,116.35,116.44,116.26,116.44,11896.0,109.3226,109.4072,109.238,109.4072,11896.0
2023-07-18 13:25:00,116.44,116.44,116.31,116.38,8996.0,109.4072,109.4072,109.285,109.3508,8996.0
2023-07-18 13:30:00,116.33,116.39,116.31,116.34,9004.0,109.3038,109.3602,109.285,109.3132,9004.0
2023-07-18 13:35:00,116.33,116.42,116.32,116.36,13583.0,109.3038,109.3884,109.2944,109.332,13583.0
2023-07-18 13:40:00,116.36,116.39,116.15,116.24,11562.0,109.332,109.3602,109.1347,109.2193,11562.0
2023-07-18 13:45:00,116.24,116.3,116.23,116.29,5555.0,109.2193,109.2756,109.2099,109.2662,5555.0
2023-07-18 13:50:00,116.29,116.38,116.26,116.33,6721.0,109.2662,109.3508,109.238,109.3038,6721.0
2023-07-18 13:55:00,116.31,116.32,116.04,116.06,6522.0,109.285,109.2944,109.0313,109.0501,6522.0
2023-07-18 14:00:00,116.04,116.15,116.04,116.08,8808.0,109.0313,109.1347,109.0313,109.0689,8808.0
2023-07-18 14:05:00,116.09,116.12,115.76,115.83,9375.0,109.0783,109.1065,108.7682,108.834,9375.0
2023-07-18 14:10:00,115.84,115.93,115.76,115.81,12061.0,108.8434,108.928,108.7682,108.8152,12061.0
2023-07-18 14:15:00,115.8,115.81,115.65,115.66,6896.0,108.8058,108.8152,108.6649,108.6743,6896.0
2023-07-18 14:20:00,115.66,115.86,115.65,115.85,10612.0,108.6743,108.8622,108.6649,108.8528,10612.0
2023-07-18 14:25:00,115.87,116.0,115.83,115.88,5996.0,108.8716,108.9937,108.834,108.881,5996.0
2023-07-18 14:30:00,115.89,115.97,115.85,115.85,8366.0,108.8904,108.9656,108.8528,108.8528,8366.0
2023-07-18 14:35:00,115.85,115.85,115.59,115.65,8482.0,108.8528,108.8528,108.6085,108.6649,8482.0
2023-07-18 14:40:00,115.59,115.62,115.52,115.55,12341.0,108.6085,108.6367,108.5427,108.5709,12341.0
2023-07-18 14:45:00,115.51,115.58,115.48,115.58,6511.0,108.5333,108.5991,108.5052,108.5991,6511.0
2023-07-18 14:50:00,115.59,115.6,115.38,115.4,14884.0,108.6085,108.6179,108.4112,108.43,14884.0
2023-07-18 14:55:00,115.37,115.47,115.33,115.4,9778.0,108.4018,108.4958,108.3642,108.43,9778.0
2023-07-18 15:00:00,115.41,115.59,115.41,115.57,17618.0,108.4394,108.6085,108.4394,108.5897,17618.0
2023-07-18 15:05:00,115.56,115.63,115.45,115.48,11350.0,108.5803,108.6461,108.477,108.5052,11350.0
2023-07-18 15:10:00,115.44,115.57,115.35,115.45,11378.0,108.4676,108.5897,108.383,108.477,11378.0
2023-07-18 15:15:00,115.45,115.6,115.45,115.57,11595.0,108.477,108.6179,108.477,108.5897,11595.0
2023-07-18 15:20:00,115.59,115.61,115.42,115.51,13458.0,108.6085,108.6273,108.4488,108.5333,13458.0
2023-07-18 15:25:00,115.53,115.64,115.5,115.54,14001.0,108.5521,108.6555,108.5239,108.5615,14001.0
2023-07-18 15:30:00,115.55,115.56,115.41,115.44,16849.0,108.5709,108.5803,108.4394,108.4676,16849.0
2023-07-18 15:35:00,115.42,115.58,115.4,115.58,14473.0,108.4488,108.5991,108.43,108.5991,14473.0
2023-07-18 15:40:00,115.6,115.75,115.59,115.69,18461.0,108.6179,108.7588,108.6085,108.7025,18461.0
2023-07-18 15:45:00,115.67,115.75,115.43,115.44,33036.0,108.6837,108.7588,108.4582,108.4676,33036.0
2023-07-18 15:50:00,115.47,115.48,115.25,115.32,53015.0,108.4958,108.5052,108.289,108.3548,53015.0
2023-07-18 15:55:00,115.33,115.5,115.2,115.44,121740.0,108.3642,108.5239,108.2421,108.4676,121740.0
2023-07-19 09:30:00,115.67,116.92,115.5,116.61,40779.0,108.6837,109.8582,108.5239,109.5669,40779.0
2023-07-19 09:35:00,116.53,116.72,116.41,116.63,12725.0,109.4917,109.6703,109.379,109.5857,12725.0
2023-07-19 09:40:00,116.67,116.72,116.32,116.72,13262.0,109.6233,109.6703,109.2944,109.6703,13262.0
2023-07-19 09:45:00,116.7,116.7,116.43,116.56,32446.0,109.6515,109.6515,109.3978,109.5199,32446.0
2023-07-19 09:50:00,116.56,117.12,116.55,117.09,46466.0,109.5199,110.0461,109.5105,110.0179,46466.0
2023-07-19 09:55:00,117.15,117.63,117.15,117.26,61371.0,110.0743,110.5253,110.0743,110.1776,61371.0
2023-07-19 10:00:00,117.22,117.26,116.97,117.15,31464.0,110.1401,110.1776,109.9052,110.0743,31464.0
2023-07-19 10:05:00,117.16,117.18,116.76,117.02,35558.0,110.0837,110.1025,109.7078,109.9521,35558.0
2023-07-19 10:10:00,117.08,117.11,116.84,117.08,11985.0,110.0085,110.0367,109.783,110.0085,11985.0
2023-07-19 10:15:00,117.08,117.22,116.91,117.2,13644.0,110.0085,110.1401,109.8488,110.1213,13644.0
2023-07-19 10:20:00,117.15,117.35,117.09,117.09,10580.0,110.0743,110.2622,110.0179,110.0179,10580.0
2023-07-19 10:25:00,117.06,117.17,116.9,117.03,10950.0,109.9897,110.0931,109.8394,109.9615,10950.0
2023-07-19 10:30:00,116.98,117.09,116.69,116.83,18057.0,109.9146,110.0179,109.6421,109.7736,18057.0
2023-07-19 10:35:00,116.86,116.86,116.18,116.2,20862.0,109.8018,109.8018,109.1629,109.1817,20862.0
2023-07-19 10:40:00,116.24,116.5,116.24,116.36,16808.0,109.2193,109.4635,109.2193,109.332,16808.0
2023-07-19 10:45:00,116.32,116.44,116.17,116.25,10452.0,109.2944,109.4072,109.1535,109.2286,10452.0
2023-07-19 10:50:00,116.29,116.35,116.02,116.1,13865.0,109.2662,109.3226,109.0125,109.0877,13865.0
2023-07-19 10:55:00,116.02,116.44,115.97,116.44,20114.0,109.0125,109.4072,108.9656,109.4072,20114.0
2023-07-19 11:00:00,116.47,116.75,116.45,116.66,9763.0,109.4354,109.6984,109.4166,109.6139,9763.0
2023-07-19 11:05:00,116.65,116.84,116.56,116.78,13085.0,109.6045,109.783,109.5199,109.7266,13085.0
2023-07-19 11:10:00,116.78,116.8,116.47,116.54,9466.0,109.7266,109.7454,109.4354,109.5011,9466.0
2023-07-19 11:15:00,116.5,116.82,116.46,116.82,13181.0,109.4635,109.7642,109.426,109.7642,13181.0
2023-07-19 11:20:00,116.85,117.22,116.8,117.04,20194.0,109.7924,110.1401,109.7454,109.9709,20194.0
2023-07-19 11:25:00,117.04,117.58,117.04,117.54,32577.0,109.9709,110.4783,109.9709,110.4407,32577.0
2023-07-19 11:30:00,117.56,117.58,117.35,117.35,17630.0,110.4595,110.4783,110.2622,110.2622,17630.0
2023-07-19 11:35:00,117.34,117.45,117.31,117.35,11401.0,110.2528,110.3562,110.2246,110.2622,11401.0
2023-07-19 11:40:00,117.36,117.51,117.32,117.49,14134.0,110.2716,110.4125,110.234,110.3938,14134.0
2023-07-19 11:45:00,117.46,117.68,117.41,117.66,20332.0,110.3656,110.5723,110.3186,110.5535,20332.0
2023-07-19 11:50:00,117.63,117.87,117.57,117.71,28458.0,110.5253,110.7508,110.4689,110.6005,28458.0
2023-07-19 11:55:00,117.7,117.7,117.4,117.48,9215.0,110.5911,110.5911,110.3092,110.3844,9215.0
2023-07-19 12:00:00,117.46,117.47,117.14,117.2,33734.0,110.3656,110.375,110.0649,110.1213,33734.0
2023-07-19 12:05:00,117.18,117.19,116.96,117.19,10871.0,110.1025,110.1119,109.8958,110.1119,10871.0
2023-07-19 12:10:00,117.2,117.31,117.09,117.27,3537.0,110.1213,110.2246,110.0179,110.187,3537.0
2023-07-19 12:15:00,117.29,117.46,117.25,117.37,11932.0,110.2058,110.3656,110.1682,110.281,11932.0
2023-07-19 12:20:00,117.36,117.55,117.22,117.54,10234.0,110.2716,110.4501,110.1401,110.4407,10234.0
2023-07-19 12:25:00,117.51,117.59,117.41,117.52,22866.0,110.4125,110.4877,110.3186,110.4219,22866.0
2023-07-19 12:30:00,117.55,117.59,117.28,117.41,23481.0,110.4501,110.4877,110.1964,110.3186,23481.0
2023-07-19 12:35:00,117.45,117.48,117.3,117.45,20176.0,110.3562,110.3844,110.2152,110.3562,20176.0
2023-07-19 12:40:00,117.44,117.5,117.31,117.5,20800.0,110.3468,110.4031,110.2246,110.4031,20800.0
2023-07-19 12:45:00,117.47,117.52,117.42,117.5,6820.0,110.375,110.4219,110.328,110.4031,6820.0
2023-07-19 12:50:00,117.52,117.62,117.48,117.58,6934.0,110.4219,110.5159,110.3844,110.4783,6934.0
2023-07-19 12:55:00,117.58,117.65,117.57,117.63,7211.0,110.4783,110.5441,110.4689,110.5253,7211.0
2023-07-19 13:00:00,117.63,117.63,117.45,117.49,8454.0,110.5253,110.5253,110.3562,110.3938,8454.0
2023-07-19 13:05:00,117.42,117.48,117.4,117.47,6013.0,110.328,110.3844,110.3092,110.375,6013.0
2023-07-19 13:10:00,117.47,117.55,117.35,117.4,13037.0,110.375,110.4501,110.2622,110.3092,13037.0
2023-07-19 13:15:00,117.42,117.49,117.34,117.48,6922.0,110.328,110.3938,110.2528,110.3844,6922.0
2023-07-19 13:20:00,117.48,117.69,117.41,117.68,10816.0,110.3844,110.5817,110.3186,110.5723,10816.0
2023-07-19 13:25:00,117.68,117.69,117.52,117.63,6515.0,110.5723,110.5817,110.4219,110.5253,6515.0
2023-07-19 13:30:00,117.63,117.66,117.44,117.44,7123.0,110.5253,110.5535,110.3468,110.3468,7123.0
2023-07-19 13:35:00,117.42,117.43,117.27,117.31,4546.0,110.328,110.3374,110.187,110.2246,4546.0
2023-07-19 13:40:00,117.27,117.37,117.27,117.29,5242.0,110.187,110.281,110.187,110.2058,5242.0
2023-07-19 13:45:00,117.24,117.34,117.15,117.15,9540.0,110.1589,110.2528,110.0743,110.0743,9540.0
2023-07-19 13:50:00,117.15,117.17,117.04,117.04,13073.0,110.0743,110.0931,109.9709,109.9709,13073.0
2023-07-19 13:55:00,117.03,117.15,116.89,117.14,14877.0,109.9615,110.0743,109.83,110.0649,14877.0
2023-07-19 14:00:00,117.14,117.18,117.02,117.06,7015.0,110.0649,110.1025,109.9521,109.9897,7015.0
2023-07-19 14:05:00,117.05,117.33,117.03,117.26,43858.0,109.9803,110.2434,109.9615,110.1776,43858.0
2023-07-19 14:10:00,117.26,117.3,117.03,117.05,13718.0,110.1776,110.2152,109.9615,109.9803,13718.0
2023-07-19 14:15:00,117.0,117.21,116.94,117.16,8939.0,109.9333,110.1307,109.877,110.0837,8939.0
2023-07-19 14:20:00,117.18,117.35,117.12,117.27,9665.0,110.1025,110.2622,110.0461,110.187,9665.0
2023-07-19 14:25:00,117.3,117.34,117.19,117.3,8713.0,110.2152,110.2528,110.1119,110.2152,8713.0
2023-07-19 14:30:00,117.27,117.41,117.23,117.38,16464.0,110.187,110.3186,110.1495,110.2904,16464.0
2023-07-19 14:35:00,117.35,117.44,117.29,117.44,11055.0,110.2622,110.3468,110.2058,110.3468,11055.0
2023-07-19 14:40:00,117.43,117.58,117.43,117.54,11896.0,110.3374,110.4783,110.3374,110.4407,11896.0
2023-07-19 14:45:00,117.54,117.63,117.54,117.57,7015.0,110.4407,110.5253,110.4407,110.4689,7015.0
2023-07-19 14:50:00,117.56,117.56,117.48,117.5,6125.0,110.4595,110.4595,110.3844,110.4031,6125.0
2023-07-19 14:55:00,117.49,117.53,117.43,117.51,8918.0,110.3938,110.4313,110.3374,110.4125,8918.0
2023-07-19 15:00:00,117.52,117.58,117.46,117.46,14687.0,110.4219,110.4783,110.3656,110.3656,14687.0
2023-07-19 15:05:00,117.46,117.58,117.45,117.47,17413.0,110.3656,110.4783,110.3562,110.375,17413.0
2023-07-19 15:10:00,117.47,117.55,117.4,117.53,19764.0,110.375,110.4501,110.3092,110.4313,19764.0
2023-07-19 15:15:00,117.53,117.62,117.47,117.48,21670.0,110.4313,110.5159,110.375,110.3844,21670.0
2023-07-19 15:20:00,117.48,117.58,117.46,117.55,17521.0,110.3844,110.4783,110.3656,110.4501,17521.0
2023-07-19 15:25:00,117.55,117.7,117.55,117.61,30379.0,110.4501,110.5911,110.4501,110.5065,30379.0
2023-07-19 15:30:00,117.61,117.64,117.48,117.58,31819.0,110.5065,110.5347,110.3844,110.4783,31819.0
2023-07-19 15:35:00,117.56,117.57,117.41,117.49,34446.0,110.4595,110.4689,110.3186,110.3938,34446.0
2023-07-19 15:40:00,117.48,117.79,117.46,117.76,60139.0,110.3844,110.6756,110.3656,110.6474,60139.0
2023-07-19 15:45:00,117.77,117.9,117.53,117.6,70600.0,110.6568,110.779,110.4313,110.4971,70600.0
2023-07-19 15:50:00,117.6,118.1,117.57,118.05,118585.0,110.4971,110.9669,110.4689,110.9199,118585.0
2023-07-19 15:55:00,118.04,118.17,117.93,118.02,211616.0,110.9105,111.0327,110.8072,110.8917,211616.0
2023-07-20 09:30:00,120.0,120.17,119.09,120.14,117379.0,112.7522,112.9119,111.8971,112.8837,117379.0
2023-07-20 09:35:00,120.2,120.59,119.84,119.93,55514.0,112.9401,113.3065,112.6018,112.6864,55514.0
2023-07-20 09:40:00,119.93,120.25,119.46,119.72,62426.0,112.6864,112.9871,112.2448,112.4891,62426.0
2023-07-20 09:45:00,119.83,120.25,119.76,120.15,36544.0,112.5924,112.9871,112.5266,112.8931,36544.0
2023-07-20 09:50:00,120.16,120.65,119.99,120.4,41128.0,112.9025,113.3629,112.7428,113.128,41128.0
2023-07-20 09:55:00,120.41,120.6,120.19,120.5,37731.0,113.1374,113.3159,112.9307,113.222,37731.0
2023-07-20 10:00:00,120.49,120.74,120.06,120.36,39536.0,113.2126,113.4475,112.8085,113.0904,39536.0
2023-07-20 10:05:00,120.3,120.48,120.08,120.39,35108.0,113.034,113.2032,112.8273,113.1186,35108.0
2023-07-20 10:10:00,120.42,120.46,120.17,120.18,22307.0,113.1468,113.1844,112.9119,112.9213,22307.0
2023-07-20 10:15:00,120.28,120.4,120.13,120.25,26393.0,113.0152,113.128,112.8743,112.9871,26393.0
2023-07-20 10:20:00,120.22,120.29,120.01,120.18,29041.0,112.9589,113.0246,112.7615,112.9213,29041.0
2023-07-20 10:25:00,120.21,120.36,120.11,120.23,25121.0,112.9495,113.0904,112.8555,112.9683,25121.0
2023-07-20 10:30:00,120.3,120.36,119.96,120.27,30227.0,113.034,113.0904,112.7146,113.0058,30227.0
2023-07-20 10:35:00,120.23,120.29,120.0,120.0,16899.0,112.9683,113.0246,112.7522,112.7522,16899.0
2023-07-20 10:40:00,120.04,120.32,119.93,120.04,24693.0,112.7897,113.0528,112.6864,112.7897,24693.0
2023-07-20 10:45:00,120.04,120.25,119.94,120.25,22077.0,112.7897,112.9871,112.6958,112.9871,22077.0
2023-07-20 10:50:00,120.25,120.62,120.25,120.6,31259.0,112.9871,113.3347,112.9871,113.3159,31259.0
2023-07-20 10:55:00,120.63,120.74,120.47,120.68,22512.0,113.3441,113.4475,113.1938,113.3911,22512.0
2023-07-20 11:00:00,120.64,120.88,120.63,120.78,15915.0,113.3535,113.579,113.3441,113.485,15915.0
2023-07-20 11:05:00,120.8,120.84,120.59,120.62,26208.0,113.5038,113.5414,113.3065,113.3347,26208.0
2023-07-20 11:10:00,120.6,120.71,120.44,120.45,17917.0,113.3159,113.4193,113.1656,113.175,17917.0
2023-07-20 11:15:00,120.41,120.61,120.35,120.37,20390.0,113.1374,113.3253,113.081,113.0998,20390.0
2023-07-20 11:20:00,120.33,120.35,120.02,120.14,21423.0,113.0622,113.081,112.7709,112.8837,21423.0
2023-07-20 11:25:00,120.12,120.33,120.12,120.19,15532.0,112.8649,113.0622,112.8649,112.9307,15532.0
2023-07-20 11:30:00,120.15,120.15,119.59,119.6,21356.0,112.8931,112.8931,112.3669,112.3763,21356.0
2023-07-20 11:35:00,119.56,119.71,119.16,119.19,17840.0,112.3387,112.4797,111.9629,111.9911,17840.0
2023-07-20 11:40:00,119.26,119.67,119.2,119.64,18848.0,112.0568,112.4421,112.0005,112.4139,18848.0
2023-07-20 11:45:00,119.68,119.68,119.35,119.55,15018.0,112.4515,112.4515,112.1414,112.3293,15018.0
2023-07-20 11:50:00,119.54,119.82,119.49,119.77,12344.0,112.3199,112.583,112.273,112.536,12344.0
2023-07-20 11:55:00,119.77,120.01,119.7,120.0,18795.0,112.536,112.7615,112.4703,112.7522,18795.0
2023-07-20 12:00:00,120.07,120.13,119.99,120.05,18600.0,112.8179,112.8743,112.7428,112.7991,18600.0
2023-07-20 12:05:00,119.99,120.2,119.91,120.15,11647.0,112.7428,112.9401,112.6676,112.8931,11647.0
2023-07-20 12:10:00,120.11,120.15,119.96,120.03,11249.0,112.8555,112.8931,112.7146,112.7803,11249.0
2023-07-20 12:15:00,120.03,120.2,120.0,120.17,17041.0,112.7803,112.9401,112.7522,112.9119,17041.0
2023-07-20 12:20:00,120.2,120.25,120.04,120.24,18944.0,112.9401,112.9871,112.7897,112.9777,18944.0
2023-07-20 12:25:00,120.28,120.5,120.28,120.42,12415.0,113.0152,113.222,113.0152,113.1468,12415.0
2023-07-20 12:30:00,120.45,120.47,120.24,120.43,7714.0,113.175,113.1938,112.9777,113.1562,7714.0
2023-07-20 12:35:00,120.42,120.5,120.25,120.31,11527.0,113.1468,113.222,112.9871,113.0434,11527.0
2023-07-20 12:40:00,120.35,120.38,120.21,120.26,11139.0,113.081,113.1092,112.9495,112.9964,11139.0
2023-07-20 12:45:00,120.29,120.34,120.25,120.3,7108.0,113.0246,113.0716,112.9871,113.034,7108.0
2023-07-20 12:50:00,120.33,120.43,120.2,120.37,16410.0,113.0622,113.1562,112.9401,113.0998,16410.0
2023-07-20 12:55:00,120.38,120.46,120.34,120.45,12254.0,113.1092,113.1844,113.0716,113.175,12254.0
2023-07-20 13:00:00,120.46,120.61,120.44,120.59,15785.0,113.1844,113.3253,113.1656,113.3065,15785.0
2023-07-20 13:05:00,120.56,120.57,120.26,120.27,10693.0,113.2783,113.2877,112.9964,113.0058,10693.0
2023-07-20 13:10:00,120.3,120.47,120.24,120.47,11187.0,113.034,113.1938,112.9777,113.1938,11187.0
2023-07-20 13:15:00,120.38,120.45,120.28,120.32,13673.0,113.1092,113.175,113.0152,113.0528,13673.0
2023-07-20 13:20:00,120.32,120.41,120.23,120.25,11052.0,113.0528,113.1374,112.9683,112.9871,11052.0
2023-07-20 13:25:00,120.23,120.35,120.23,120.32,12374.0,112.9683,113.081,112.9683,113.0528,12374.0
2023-07-20 13:30:00,120.31,120.43,120.28,120.43,12472.0,113.0434,113.1562,113.0152,113.1562,12472.0
2023-07-20 13:35:00,120.4,120.48,120.32,120.37,10014.0,113.128,113.2032,113.0528,113.0998,10014.0
2023-07-20 13:40:00,120.38,120.45,120.3,120.38,11011.0,113.1092,113.175,113.034,113.1092,11011.0
2023-07-20 13:45:00,120.44,120.44,120.23,120.31,8262.0,113.1656,113.1656,112.9683,113.0434,8262.0
2023-07-20 13:50:00,120.33,120.45,120.26,120.43,15994.0,113.0622,113.175,112.9964,113.1562,15994.0
2023-07-20 13:55:00,120.43,120.64,120.42,120.64,16882.0,113.1562,113.3535,113.1468,113.3535,16882.0
2023-07-20 14:00:00,120.63,120.66,120.53,120.63,13609.0,113.3441,113.3723,113.2501,113.3441,13609.0
2023-07-20 14:05:00,120.65,120.67,120.52,120.55,12235.0,113.3629,113.3817,113.2407,113.2689,12235.0
2023-07-20 14:10:00,120.54,120.54,120.4,120.41,10425.0,113.2595,113.2595,113.128,113.1374,10425.0
2023-07-20 14:15:00,120.41,120.45,120.3,120.37,21827.0,113.1374,113.175,113.034,113.0998,21827.0
2023-07-20 14:20:00,120.38,120.61,120.35,120.56,14647.0,113.1092,113.3253,113.081,113.2783,14647.0
2023-07-20 14:25:00,120.57,120.66,120.53,120.6,11758.0,113.2877,113.3723,113.2501,113.3159,11758.0
2023-07-20 14:30:00,120.63,120.85,120.63,120.83,21644.0,113.3441,113.5508,113.3441,113.532,21644.0
2023-07-20 14:35:00,120.83,120.96,120.82,120.94,23560.0,113.532,113.6542,113.5226,113.6354,23560.0
2023-07-20 14:40:00,120.91,120.96,120.79,120.87,27905.0,113.6072,113.6542,113.4944,113.5696,27905.0
2023-07-20 14:45:00,120.86,120.95,120.81,120.86,11737.0,113.5602,113.6448,113.5132,113.5602,11737.0
2023-07-20 14:50:00,120.83,120.97,120.8,120.85,10913.0,113.532,113.6636,113.5038,113.5508,10913.0
2023-07-20 14:55:00,120.83,120.94,120.83,120.93,22381.0,113.532,113.6354,113.532,113.626,22381.0
2023-07-20 15:00:00,120.94,120.94,120.7,120.81,17569.0,113.6354,113.6354,113.4099,113.5132,17569.0
2023-07-20 15:05:00,120.81,121.03,120.81,120.96,37461.0,113.5132,113.7199,113.5132,113.6542,37461.0
2023-07-20 15:10:00,120.96,121.12,120.95,121.1,17614.0,113.6542,113.8045,113.6448,113.7857,17614.0
2023-07-20 15:15:00,121.09,121.12,120.94,120.98,34363.0,113.7763,113.8045,113.6354,113.673,34363.0
2023-07-20 15:20:00,121.0,121.03,120.75,120.79,30534.0,113.6918,113.7199,113.4569,113.4944,30534.0
2023-07-20 15:25:00,120.79,120.82,120.53,120.55,21912.0,113.4944,113.5226,113.2501,113.2689,21912.0
2023-07-20 15:30:00,120.53,120.58,120.46,120.49,31150.0,113.2501,113.2971,113.1844,113.2126,31150.0
2023-07-20 15:35:00,120.45,120.71,120.34,120.63,34817.0,113.175,113.4193,113.0716,113.3441,34817.0
2023-07-20 15:40:00,120.64,120.65,120.49,120.52,51478.0,113.3535,113.3629,113.2126,113.2407,51478.0
2023-07-20 15:45:00,120.51,120.61,120.42,120.5,67717.0,113.2313,113.3253,113.1468,113.222,67717.0
2023-07-20 15:50:00,120.46,120.76,120.4,120.73,75890.0,113.1844,113.4662,113.128,113.4381,75890.0
2023-07-20 15:55:00,120.75,120.8,120.62,120.72,182932.0,113.4569,113.5038,113.3347,113.4287,182932.0
2023-07-21 09:30:00,121.66,121.68,121.11,121.26,78835.0,114.3119,114.3307,113.7951,113.936,78835.0
2023-07-21 09:35:00,121.14,122.05,121.1,121.94,30377.0,113.8233,114.6783,113.7857,114.575,30377.0
2023-07-21 09:40:00,121.94,122.06,121.46,121.54,46800.0,114.575,114.6877,114.124,114.1991,46800.0
2023-07-21 09:45:00,121.54,121.54,120.91,120.91,19974.0,114.1991,114.1991,113.6072,113.6072,19974.0
2023-07-21 09:50:00,120.97,121.14,120.77,121.14,19758.0,113.6636,113.8233,113.4756,113.8233,19758.0
2023-07-21 09:55:00,121.09,121.18,120.96,121.06,15162.0,113.7763,113.8609,113.6542,113.7481,15162.0
2023-07-21 10:00:00,121.04,121.24,120.73,121.19,19893.0,113.7293,113.9173,113.4381,113.8703,19893.0
2023-07-21 10:05:00,121.19,121.82,121.18,121.82,17586.0,113.8703,114.4622,113.8609,114.4622,17586.0
2023-07-21 10:10:00,121.81,122.0,121.75,121.94,19324.0,114.4528,114.6314,114.3965,114.575,19324.0
2023-07-21 10:15:00,121.94,122.13,121.94,122.04,22321.0,114.575,114.7535,114.575,114.6689,22321.0
2023-07-21 10:20:00,122.06,122.17,122.0,122.03,15338.0,114.6877,114.7911,114.6314,114.6595,15338.0
2023-07-21 10:25:00,122.04,122.09,121.87,121.94,17997.0,114.6689,114.7159,114.5092,114.575,17997.0
2023-07-21 10:30:00,121.94,121.94,121.64,121.82,20900.0,114.575,114.575,114.2931,114.4622,20900.0
2023-07-21 10:35:00,121.82,122.27,121.82,122.19,28534.0,114.4622,114.885,114.4622,114.8099,28534.0
2023-07-21 10:40:00,122.16,122.29,122.1,122.22,18740.0,114.7817,114.9038,114.7253,114.8381,18740.0
2023-07-21 10:45:00,122.21,122.31,121.83,121.89,24059.0,114.8287,114.9226,114.4716,114.528,24059.0
2023-07-21 10:50:00,121.87,122.02,121.65,122.02,17198.0,114.5092,114.6501,114.3025,114.6501,17198.0
2023-07-21 10:55:00,122.03,122.12,121.91,122.02,19394.0,114.6595,114.7441,114.5468,114.6501,19394.0
2023-07-21 11:00:00,122.06,122.13,121.85,121.85,29533.0,114.6877,114.7535,114.4904,114.4904,29533.0
2023-07-21 11:05:00,121.9,121.91,121.63,121.67,23337.0,114.5374,114.5468,114.2837,114.3213,23337.0
2023-07-21 11:10:00,121.71,121.91,121.69,121.85,15555.0,114.3589,114.5468,114.3401,114.4904,15555.0
2023-07-21 11:15:00,121.84,122.03,121.77,121.98,14917.0,114.481,114.6595,114.4152,114.6126,14917.0
2023-07-21 11:20:00,121.98,122.05,121.9,121.97,14061.0,114.6126,114.6783,114.5374,114.6032,14061.0
2023-07-21 11:25:00,121.96,122.29,121.95,122.25,31748.0,114.5938,114.9038,114.5844,114.8663,31748.0
2023-07-21 11:30:00,122.26,122.5,122.25,122.5,33339.0,114.8756,115.1012,114.8663,115.1012,33339.0
2023-07-21 11:35:00,122.5,122.79,122.49,122.71,53880.0,115.1012,115.3736,115.0918,115.2985,53880.0
2023-07-21 11:40:00,122.72,123.09,122.7,122.74,61302.0,115.3079,115.6555,115.2891,115.3267,61302.0
2023-07-21 11:45:00,122.76,122.83,122.46,122.71,23748.0,115.3455,115.4112,115.0636,115.2985,23748.0
2023-07-21 11:50:00,122.73,122.8,122.59,122.8,24403.0,115.3173,115.383,115.1857,115.383,24403.0
2023-07-21 11:55:00,122.79,123.03,122.76,122.94,31092.0,115.3736,115.5991,115.3455,115.5146,31092.0
2023-07-21 12:00:00,122.94,122.98,122.79,122.8,22265.0,115.5146,115.5522,115.3736,115.383,22265.0
2023-07-21 12:05:00,122.78,122.81,122.57,122.58,17326.0,115.3642,115.3924,115.1669,115.1763,17326.0
2023-07-21 12:10:00,122.55,122.82,122.46,122.82,12875.0,115.1481,115.4018,115.0636,115.4018,12875.0
2023-07-21 12:15:00,122.79,122.83,122.68,122.68,22285.0,115.3736,115.4112,115.2703,115.2703,22285.0
2023-07-21 12:20:00,122.68,122.74,122.56,122.72,10775.0,115.2703,115.3267,115.1575,115.3079,10775.0
2023-07-21 12:25:00,122.72,122.83,122.72,122.8,15355.0,115.3079,115.4112,115.3079,115.383,15355.0
2023-07-21 12:30:00,122.79,122.95,122.74,122.93,12287.0,115.3736,115.524,115.3267,115.5052,12287.0
2023-07-21 12:35:00,122.92,122.92,122.8,122.86,14398.0,115.4958,115.4958,115.383,115.4394,14398.0
2023-07-21 12:40:00,122.85,123.06,122.82,123.03,32962.0,115.43,115.6273,115.4018,115.5991,32962.0
2023-07-21 12:45:00,123.03,123.04,122.68,122.7,20518.0,115.5991,115.6085,115.2703,115.2891,20518.0
2023-07-21 12:50:00,122.7,122.75,122.6,122.72,10338.0,115.2891,115.3361,115.1951,115.3079,10338.0
2023-07-21 12:55:00,122.71,122.82,122.61,122.79,11751.0,115.2985,115.4018,115.2045,115.3736,11751.0
2023-07-21 13:00:00,122.81,122.99,122.79,122.97,46418.0,115.3924,115.5616,115.3736,115.5428,46418.0
2023-07-21 13:05:00,122.99,123.06,122.87,123.04,25104.0,115.5616,115.6273,115.4488,115.6085,25104.0
2023-07-21 13:10:00,123.02,123.09,122.99,122.99,35334.0,115.5897,115.6555,115.5616,115.5616,35334.0
2023-07-21 13:15:00,122.95,123.2,122.94,123.09,46281.0,115.524,115.7589,115.5146,115.6555,46281.0
2023-07-21 13:20:00,123.06,123.09,122.87,122.91,9563.0,115.6273,115.6555,115.4488,115.4864,9563.0
2023-07-21 13:25:00,122.93,122.93,122.61,122.72,14679.0,115.5052,115.5052,115.2045,115.3079,14679.0
2023-07-21 13:30:00,122.73,122.77,122.65,122.66,18666.0,115.3173,115.3548,115.2421,115.2515,18666.0
2023-07-21 13:35:00,122.65,122.88,122.59,122.84,21964.0,115.2421,115.4582,115.1857,115.4206,21964.0
2023-07-21 13:40:00,122.84,123.01,122.84,122.94,50535.0,115.4206,115.5804,115.4206,115.5146,50535.0
2023-07-21 13:45:00,122.94,122.94,122.75,122.84,17699.0,115.5146,115.5146,115.3361,115.4206,17699.0
2023-07-21 13:50:00,122.83,122.88,122.71,122.71,12508.0,115.4112,115.4582,115.2985,115.2985,12508.0
2023-07-21 13:55:00,122.72,122.72,122.63,122.69,11685.0,115.3079,115.3079,115.2233,115.2797,11685.0
2023-07-21 14:00:00,122.7,122.7,122.55,122.66,11406.0,115.2891,115.2891,115.1481,115.2515,11406.0
2023-07-21 14:05:00,122.69,122.88,122.68,122.84,18349.0,115.2797,115.4582,115.2703,115.4206,18349.0
2023-07-21 14:10:00,122.86,122.98,122.85,122.93,12737.0,115.4394,115.5522,115.43,115.5052,12737.0
2023-07-21 14:15:00,122.93,122.94,122.63,122.65,47665.0,115.5052,115.5146,115.2233,115.2421,47665.0
2023-07-21 14:20:00,122.68,122.84,122.67,122.76,16362.0,115.2703,115.4206,115.2609,115.3455,16362.0
2023-07-21 14:25:00,122.73,122.77,122.66,122.77,11954.0,115.3173,115.3548,115.2515,115.3548,11954.0
2023-07-21 14:30:00,122.77,122.78,122.69,122.74,13650.0,115.3548,115.3642,115.2797,115.3267,13650.0
2023-07-21 14:35:00,122.73,122.95,122.72,122.94,13940.0,115.3173,115.524,115.3079,115.5146,13940.0
2023-07-21 14:40:00,122.93,123.2,122.92,123.07,41570.0,115.5052,115.7589,115.4958,115.6367,41570.0
2023-07-21 14:45:00,123.07,123.11,122.85,122.87,13366.0,115.6367,115.6743,115.43,115.4488,13366.0
2023-07-21 14:50:00,122.85,123.01,122.83,122.94,16770.0,115.43,115.5804,115.4112,115.5146,16770.0
2023-07-21 14:55:00,122.93,123.02,122.86,122.98,14049.0,115.5052,115.5897,115.4394,115.5522,14049.0
2023-07-21 15:00:00,122.96,123.0,122.88,122.95,13284.0,115.5334,115.571,115.4582,115.524,13284.0
2023-07-21 15:05:00,122.93,122.94,122.81,122.82,26243.0,115.5052,115.5146,115.3924,115.4018,26243.0
2023-07-21 15:10:00,122.83,122.97,122.81,122.97,15715.0,115.4112,115.5428,115.3924,115.5428,15715.0
2023-07-21 15:15:00,122.96,123.0,122.88,122.96,19722.0,115.5334,115.571,115.4582,115.5334,19722.0
2023-07-21 15:20:00,122.96,123.07,122.9,123.05,28778.0,115.5334,115.6367,115.477,115.6179,28778.0
2023-07-21 15:25:00,123.05,123.18,122.99,123.03,35390.0,115.6179,115.7401,115.5616,115.5991,35390.0
2023-07-21 15:30:00,123.02,123.09,123.0,123.04,30372.0,115.5897,115.6555,115.571,115.6085,30372.0
2023-07-21 15:35:00,123.05,123.19,123.01,123.16,46542.0,115.6179,115.7495,115.5804,115.7213,46542.0
2023-07-21 15:40:00,123.16,123.28,123.08,123.09,47959.0,115.7213,115.834,115.6461,115.6555,47959.0
2023-07-21 15:45:00,123.1,123.26,123.05,123.08,77941.0,115.6649,115.8153,115.6179,115.6461,77941.0
2023-07-21 15:50:00,123.07,123.13,122.93,123.08,68596.0,115.6367,115.6931,115.5052,115.6461,68596.0
2023-07-21 15:55:00,123.07,123.16,122.94,122.99,276396.0,115.6367,115.7213,115.5146,115.5616,276396.0
2023-07-24 09:30:00,124.0,124.33,123.51,124.33,82795.0,116.5106,116.8206,116.0502,116.8206,82795.0
2023-07-24 09:35:00,124.31,125.35,124.14,125.34,120587.0,116.8018,117.779,116.6421,117.7696,120587.0
2023-07-24 09:40:00,125.34,125.34,124.49,125.0,45032.0,117.7696,117.7696,116.971,117.4502,45032.0
2023-07-24 09:45:00,124.94,125.03,124.62,124.71,22119.0,117.3938,117.4783,117.0931,117.1777,22119.0
2023-07-24 09:50:00,124.67,125.0,124.61,124.91,36286.0,117.1401,117.4502,117.0837,117.3656,36286.0
2023-07-24 09:55:00,124.96,125.63,124.96,125.63,81586.0,117.4126,118.0421,117.4126,118.0421,81586.0
2023-07-24 10:00:00,125.61,126.34,125.55,126.28,228954.0,118.0233,118.7092,117.9669,118.6528,228954.0
2023-07-24 10:05:00,126.28,126.73,126.15,126.69,104992.0,118.6528,119.0757,118.5307,119.0381,104992.0
2023-07-24 10:10:00,126.67,126.85,125.83,125.88,76510.0,119.0193,119.1884,118.23,118.277,76510.0
2023-07-24 10:15:00,125.85,125.88,125.34,125.42,66228.0,118.2488,118.277,117.7696,117.8448,66228.0
2023-07-24 10:20:00,125.45,125.89,125.45,125.83,49319.0,117.873,118.2864,117.873,118.23,49319.0
2023-07-24 10:25:00,125.83,125.89,125.45,125.66,34882.0,118.23,118.2864,117.873,118.0703,34882.0
2023-07-24 10:30:00,125.63,125.78,125.48,125.62,35780.0,118.0421,118.183,117.9012,118.0327,35780.0
2023-07-24 10:35:00,125.58,125.59,125.36,125.49,22964.0,117.9951,118.0045,117.7884,117.9106,22964.0
2023-07-24 10:40:00,125.46,125.58,125.28,125.49,23336.0,117.8824,117.9951,117.7132,117.9106,23336.0
2023-07-24 10:45:00,125.48,125.55,125.16,125.5,26793.0,117.9012,117.9669,117.6005,117.92,26793.0
2023-07-24 10:50:00,125.5,125.78,125.42,125.77,31884.0,117.92,118.183,117.8448,118.1737,31884.0
2023-07-24 10:55:00,125.78,126.07,125.76,126.02,48254.0,118.183,118.4555,118.1643,118.4086,48254.0
2023-07-24 11:00:00,126.06,126.26,125.93,126.09,21556.0,118.4461,118.6341,118.324,118.4743,21556.0
2023-07-24 11:05:00,126.04,126.25,126.03,126.13,25944.0,118.4273,118.6247,118.4179,118.5119,25944.0
2023-07-24 11:10:00,126.13,126.23,125.81,125.83,16684.0,118.5119,118.6059,118.2112,118.23,16684.0
2023-07-24 11:15:00,125.83,126.03,125.7,125.97,17146.0,118.23,118.4179,118.1079,118.3616,17146.0
2023-07-24 11:20:00,125.98,126.21,125.98,126.17,15405.0,118.371,118.5871,118.371,118.5495,15405.0
2023-07-24 11:25:00,126.17,126.28,126.08,126.26,23438.0,118.5495,118.6528,118.4649,118.6341,23438.0
2023-07-24 11:30:00,126.28,126.49,126.26,126.42,18755.0,118.6528,118.8502,118.6341,118.7844,18755.0
2023-07-24 11:35:00,126.43,126.43,126.18,126.24,9596.0,118.7938,118.7938,118.5589,118.6153,9596.0
2023-07-24 11:40:00,126.27,126.38,126.18,126.34,19083.0,118.6435,118.7468,118.5589,118.7092,19083.0
2023-07-24 11:45:00,126.36,126.6,126.33,126.6,19673.0,118.728,118.9535,118.6998,118.9535,19673.0
2023-07-24 11:50:00,126.62,126.62,126.39,126.45,11649.0,118.9723,118.9723,118.7562,118.8126,11649.0
2023-07-24 11:55:00,126.46,126.5,126.37,126.46,8967.0,118.822,118.8596,118.7374,118.822,8967.0
2023-07-24 12:00:00,126.42,126.49,126.27,126.44,16899.0,118.7844,118.8502,118.6435,118.8032,16899.0
2023-07-24 12:05:00,126.46,126.57,126.4,126.42,20049.0,118.822,118.9253,118.7656,118.7844,20049.0
2023-07-24 12:10:00,126.42,126.56,126.41,126.48,11004.0,118.7844,118.9159,118.775,118.8408,11004.0
2023-07-24 12:15:00,126.46,126.48,126.28,126.4,10312.0,118.822,118.8408,118.6528,118.7656,10312.0
2023-07-24 12:20:00,126.38,126.6,126.38,126.54,14050.0,118.7468,118.9535,118.7468,118.8971,14050.0
2023-07-24 12:25:00,126.53,126.7,126.5,126.7,12431.0,118.8877,119.0475,118.8596,119.0475,12431.0
2023-07-24 12:30:00,126.68,126.7,126.58,126.58,8932.0,119.0287,119.0475,118.9347,118.9347,8932.0
2023-07-24 12:35:00,126.62,126.77,126.5,126.74,18850.0,118.9723,119.1133,118.8596,119.0851,18850.0
2023-07-24 12:40:00,126.76,126.82,126.73,126.8,33692.0,119.1039,119.1602,119.0757,119.1414,33692.0
2023-07-24 12:45:00,126.79,127.09,126.78,127.02,37759.0,119.132,119.4139,119.1226,119.3482,37759.0
2023-07-24 12:50:00,127.02,127.27,127.02,127.21,41903.0,119.3482,119.5831,119.3482,119.5267,41903.0
2023-07-24 12:55:00,127.21,127.25,127.09,127.24,26135.0,119.5267,119.5643,119.4139,119.5549,26135.0
2023-07-24 13:00:00,127.25,127.29,127.2,127.26,34474.0,119.5643,119.6018,119.5173,119.5737,34474.0
2023-07-24 13:05:00,127.26,127.5,127.25,127.47,16540.0,119.5737,119.7992,119.5643,119.771,16540.0
2023-07-24 13:10:00,127.47,127.83,127.47,127.81,23546.0,119.771,120.1092,119.771,120.0904,23546.0
2023-07-24 13:15:00,127.82,127.89,127.7,127.71,31773.0,120.0998,120.1656,119.9871,119.9965,31773.0
2023-07-24 13:20:00,127.72,127.74,127.35,127.43,13063.0,120.0059,120.0247,119.6582,119.7334,13063.0
2023-07-24 13:25:00,127.42,127.68,127.34,127.68,19490.0,119.724,119.9683,119.6488,119.9683,19490.0
2023-07-24 13:30:00,127.67,127.74,127.64,127.68,16052.0,119.9589,120.0247,119.9307,119.9683,16052.0
2023-07-24 13:35:00,127.68,127.77,127.66,127.74,16909.0,119.9683,120.0529,119.9495,120.0247,16909.0
2023-07-24 13:40:00,127.76,127.78,127.63,127.66,15884.0,120.0435,120.0622,119.9213,119.9495,15884.0
2023-07-24 13:45:00,127.63,127.69,127.5,127.5,18110.0,119.9213,119.9777,119.7992,119.7992,18110.0
2023-07-24 13:50:00,127.5,127.52,127.25,127.27,32440.0,119.7992,119.818,119.5643,119.5831,32440.0
2023-07-24 13:55:00,127.27,127.51,127.25,127.48,12692.0,119.5831,119.8086,119.5643,119.7804,12692.0
2023-07-24 14:00:00,127.48,127.52,127.28,127.32,28716.0,119.7804,119.818,119.5924,119.63,28716.0
2023-07-24 14:05:00,127.32,127.48,127.24,127.45,15718.0,119.63,119.7804,119.5549,119.7522,15718.0
2023-07-24 14:10:00,127.48,127.58,127.41,127.41,22282.0,119.7804,119.8743,119.7146,119.7146,22282.0
2023-07-24 14:15:00,127.43,127.45,127.31,127.32,31700.0,119.7334,119.7522,119.6206,119.63,31700.0
2023-07-24 14:20:00,127.33,127.35,127.21,127.22,12663.0,119.6394,119.6582,119.5267,119.5361,12663.0
2023-07-24 14:25:00,127.25,127.25,127.01,127.08,19150.0,119.5643,119.5643,119.3388,119.4045,19150.0
2023-07-24 14:30:00,127.08,127.15,127.02,127.13,12447.0,119.4045,119.4703,119.3482,119.4515,12447.0
2023-07-24 14:35:00,127.12,127.27,127.06,127.23,24659.0,119.4421,119.5831,119.3857,119.5455,24659.0
2023-07-24 14:40:00,127.25,127.28,127.17,127.21,18846.0,119.5643,119.5924,119.4891,119.5267,18846.0
2023-07-24 14:45:00,127.19,127.19,127.0,127.09,82441.0,119.5079,119.5079,119.3294,119.4139,82441.0
2023-07-24 14:50:00,127.07,127.1,126.82,126.82,37552.0,119.3951,119.4233,119.1602,119.1602,37552.0
2023-07-24 14:55:00,126.81,126.93,126.77,126.8,25734.0,119.1508,119.2636,119.1133,119.1414,25734.0
2023-07-24 15:00:00,126.8,126.8,126.38,126.38,17423.0,119.1414,119.1414,118.7468,118.7468,17423.0
2023-07-24 15:05:00,126.41,126.45,126.18,126.22,26257.0,118.775,118.8126,118.5589,118.5965,26257.0
2023-07-24 15:10:00,126.24,126.26,126.05,126.08,15503.0,118.6153,118.6341,118.4367,118.4649,15503.0
2023-07-24 15:15:00,126.07,126.12,126.01,126.1,14384.0,118.4555,118.5025,118.3992,118.4837,14384.0
2023-07-24 15:20:00,126.1,126.12,125.81,125.85,18789.0,118.4837,118.5025,118.2112,118.2488,18789.0
2023-07-24 15:25:00,125.85,125.95,125.82,125.91,23366.0,118.2488,118.3428,118.2206,118.3052,23366.0
2023-07-24 15:30:00,125.91,125.92,125.75,125.77,25014.0,118.3052,118.3146,118.1549,118.1737,25014.0
2023-07-24 15:35:00,125.77,125.86,125.75,125.8,33489.0,118.1737,118.2582,118.1549,118.2018,33489.0
2023-07-24 15:40:00,125.82,126.01,125.76,126.01,41134.0,118.2206,118.3992,118.1643,118.3992,41134.0
2023-07-24 15:45:00,126.0,126.01,125.76,125.8,44438.0,118.3898,118.3992,118.1643,118.2018,44438.0
2023-07-24 15:50:00,125.82,125.84,125.67,125.74,66321.0,118.2206,118.2394,118.0797,118.1455,66321.0
2023-07-24 15:55:00,125.73,125.95,125.59,125.72,213924.0,118.1361,118.3428,118.0045,118.1267,213924.0
2023-07-25 09:30:00,125.3,125.58,125.02,125.27,58818.0,117.732,117.9951,117.4689,117.7038,58818.0
2023-07-25 09:35:00,125.32,125.96,125.31,125.86,46161.0,117.7508,118.3522,117.7414,118.2582,46161.0
2023-07-25 09:40:00,125.86,125.97,124.65,124.73,27842.0,118.2582,118.3616,117.1213,117.1965,27842.0
2023-07-25 09:45:00,124.73,124.83,124.43,124.43,33931.0,117.1965,117.2904,116.9146,116.9146,33931.0
2023-07-25 09:50:00,124.4,124.52,124.1,124.41,30472.0,116.8864,116.9991,116.6045,116.8958,30472.0
2023-07-25 09:55:00,124.44,124.75,124.42,124.59,32348.0,116.924,117.2153,116.9052,117.0649,32348.0
2023-07-25 10:00:00,124.61,125.18,124.52,125.17,33321.0,117.0837,117.6193,116.9991,117.6099,33321.0
2023-07-25 10:05:00,125.22,125.5,125.13,125.49,24837.0,117.6569,117.92,117.5723,117.9106,24837.0
2023-07-25 10:10:00,125.51,125.64,125.35,125.42,88480.0,117.9294,118.0515,117.779,117.8448,88480.0
2023-07-25 10:15:00,125.42,125.96,125.37,125.96,33841.0,117.8448,118.3522,117.7978,118.3522,33841.0
2023-07-25 10:20:00,126.0,126.17,125.98,126.15,17917.0,118.3898,118.5495,118.371,118.5307,17917.0
2023-07-25 10:25:00,126.22,126.38,126.08,126.26,15955.0,118.5965,118.7468,118.4649,118.6341,15955.0
2023-07-25 10:30:00,126.29,126.32,126.08,126.18,34511.0,118.6622,118.6904,118.4649,118.5589,34511.0
2023-07-25 10:35:00,126.22,126.36,126.15,126.16,26118.0,118.5965,118.728,118.5307,118.5401,26118.0
2023-07-25 10:40:00,126.08,126.56,126.07,126.56,32254.0,118.4649,118.9159,118.4555,118.9159,32254.0
2023-07-25 10:45:00,126.6,126.67,126.43,126.66,25661.0,118.9535,119.0193,118.7938,119.0099,25661.0
2023-07-25 10:50:00,126.61,126.66,126.38,126.48,20113.0,118.9629,119.0099,118.7468,118.8408,20113.0
2023-07-25 10:55:00,126.51,126.58,126.32,126.53,51233.0,118.869,118.9347,118.6904,118.8877,51233.0
2023-07-25 11:00:00,126.56,126.57,125.84,126.01,28026.0,118.9159,118.9253,118.2394,118.3992,28026.0
2023-07-25 11:05:00,125.96,126.07,125.76,126.07,14365.0,118.3522,118.4555,118.1643,118.4555,14365.0
2023-07-25 11:10:00,126.06,126.07,125.88,125.94,21049.0,118.4461,118.4555,118.277,118.3334,21049.0
2023-07-25 11:15:00,125.95,125.95,125.67,125.67,8368.0,118.3428,118.3428,118.0797,118.0797,8368.0
2023-07-25 11:20:00,125.72,125.96,125.67,125.82,14454.0,118.1267,118.3522,118.0797,118.2206,14454.0
2023-07-25 11:25:00,125.81,125.87,125.55,125.64,19727.0,118.2112,118.2676,117.9669,118.0515,19727.0
2023-07-25 11:30:00,125.61,125.73,125.6,125.7,10445.0,118.0233,118.1361,118.0139,118.1079,10445.0
2023-07-25 11:35:00,125.68,125.87,125.63,125.79,12523.0,118.0891,118.2676,118.0421,118.1924,12523.0
2023-07-25 11:40:00,125.77,126.05,125.73,126.02,7088.0,118.1737,118.4367,118.1361,118.4086,7088.0
2023-07-25 11:45:00,126.01,126.05,125.94,125.96,17503.0,118.3992,118.4367,118.3334,118.3522,17503.0
2023-07-25 11:50:00,125.95,125.96,125.79,125.83,12765.0,118.3428,118.3522,118.1924,118.23,12765.0
2023-07-25 11:55:00,125.88,126.01,125.86,126.01,13623.0,118.277,118.3992,118.2582,118.3992,13623.0
2023-07-25 12:00:00,126.01,126.02,125.79,125.82,4110.0,118.3992,118.4086,118.1924,118.2206,4110.0
2023-07-25 12:05:00,125.84,125.97,125.79,125.89,8446.0,118.2394,118.3616,118.1924,118.2864,8446.0
2023-07-25 12:10:00,125.89,126.03,125.86,125.95,14655.0,118.2864,118.4179,118.2582,118.3428,14655.0
2023-07-25 12:15:00,125.93,125.93,125.79,125.86,16715.0,118.324,118.324,118.1924,118.2582,16715.0
2023-07-25 12:20:00,125.87,125.93,125.83,125.89,8007.0,118.2676,118.324,118.23,118.2864,8007.0
2023-07-25 12:25:00,125.91,126.0,125.89,125.92,14959.0,118.3052,118.3898,118.2864,118.3146,14959.0
2023-07-25 12:30:00,125.93,125.93,125.76,125.82,12134.0,118.324,118.324,118.1643,118.2206,12134.0
2023-07-25 12:35:00,125.84,125.94,125.75,125.94,8876.0,118.2394,118.3334,118.1549,118.3334,8876.0
2023-07-25 12:40:00,125.97,126.08,125.95,125.95,24292.0,118.3616,118.4649,118.3428,118.3428,24292.0
2023-07-25 12:45:00,126.0,126.07,125.98,126.01,8277.0,118.3898,118.4555,118.371,118.3992,8277.0
2023-07-25 12:50:00,126.04,126.07,125.89,125.89,19230.0,118.4273,118.4555,118.2864,118.2864,19230.0
2023-07-25 12:55:00,125.88,125.93,125.74,125.92,13207.0,118.277,118.324,118.1455,118.3146,13207.0
2023-07-25 13:00:00,125.93,126.14,125.92,126.11,6032.0,118.324,118.5213,118.3146,118.4931,6032.0
2023-07-25 13:05:00,126.11,126.19,126.01,126.07,9793.0,118.4931,118.5683,118.3992,118.4555,9793.0
2023-07-25 13:10:00,126.09,126.24,126.05,126.19,12418.0,118.4743,118.6153,118.4367,118.5683,12418.0
2023-07-25 13:15:00,126.18,126.44,126.06,126.4,29377.0,118.5589,118.8032,118.4461,118.7656,29377.0
2023-07-25 13:20:00,126.4,126.48,126.35,126.35,10881.0,118.7656,118.8408,118.7186,118.7186,10881.0
2023-07-25 13:25:00,126.33,126.38,126.21,126.25,17099.0,118.6998,118.7468,118.5871,118.6247,17099.0
2023-07-25 13:30:00,126.25,126.35,126.18,126.25,9723.0,118.6247,118.7186,118.5589,118.6247,9723.0
2023-07-25 13:35:00,126.24,126.27,126.13,126.13,5780.0,118.6153,118.6435,118.5119,118.5119,5780.0
2023-07-25 13:40:00,126.1,126.23,126.08,126.21,5522.0,118.4837,118.6059,118.4649,118.5871,5522.0
2023-07-25 13:45:00,126.26,126.27,126.15,126.15,5923.0,118.6341,118.6435,118.5307,118.5307,5923.0
2023-07-25 13:50:00,126.11,126.26,126.11,126.26,6211.0,118.4931,118.6341,118.4931,118.6341,6211.0
2023-07-25 13:55:00,126.29,126.29,126.21,126.21,7196.0,118.6622,118.6622,118.5871,118.5871,7196.0
2023-07-25 14:00:00,126.21,126.24,126.1,126.21,13253.0,118.5871,118.6153,118.4837,118.5871,13253.0
2023-07-25 14:05:00,126.23,126.24,126.12,126.21,9918.0,118.6059,118.6153,118.5025,118.5871,9918.0
2023-07-25 14:10:00,126.23,126.35,126.23,126.32,7679.0,118.6059,118.7186,118.6059,118.6904,7679.0
2023-07-25 14:15:00,126.34,126.44,126.31,126.33,7473.0,118.7092,118.8032,118.681,118.6998,7473.0
2023-07-25 14:20:00,126.35,126.46,126.32,126.43,17938.0,118.7186,118.822,118.6904,118.7938,17938.0
2023-07-25 14:25:00,126.43,126.43,126.32,126.34,11106.0,118.7938,118.7938,118.6904,118.7092,11106.0
2023-07-25 14:30:00,126.36,126.6,126.35,126.59,22147.0,118.728,118.9535,118.7186,118.9441,22147.0
2023-07-25 14:35:00,126.58,126.63,126.23,126.23,11288.0,118.9347,118.9817,118.6059,118.6059,11288.0
2023-07-25 14:40:00,126.23,126.25,125.48,125.55,100827.0,118.6059,118.6247,117.9012,117.9669,100827.0
2023-07-25 14:45:00,125.55,125.87,125.48,125.5,31333.0,117.9669,118.2676,117.9012,117.92,31333.0
2023-07-25 14:50:00,125.51,125.58,125.42,125.57,9649.0,117.9294,117.9951,117.8448,117.9857,9649.0
2023-07-25 14:55:00,125.57,125.61,125.44,125.49,16533.0,117.9857,118.0233,117.8636,117.9106,16533.0
2023-07-25 15:00:00,125.51,125.55,125.19,125.22,17482.0,117.9294,117.9669,117.6287,117.6569,17482.0
2023-07-25 15:05:00,125.2,125.42,125.13,125.36,23989.0,117.6381,117.8448,117.5723,117.7884,23989.0
2023-07-25 15:10:00,125.36,125.42,124.88,124.9,58914.0,117.7884,117.8448,117.3374,117.3562,58914.0
2023-07-25 15:15:00,124.87,125.17,124.87,125.14,31269.0,117.328,117.6099,117.328,117.5817,31269.0
2023-07-25 15:20:00,125.15,125.21,125.08,125.15,19296.0,117.5911,117.6475,117.5253,117.5911,19296.0
2023-07-25 15:25:00,125.14,125.14,124.9,124.9,20608.0,117.5817,117.5817,117.3562,117.3562,20608.0
2023-07-25 15:30:00,124.93,124.95,124.85,124.89,26151.0,117.3844,117.4032,117.3092,117.3468,26151.0
2023-07-25 15:35:00,124.91,125.0,124.82,124.95,34228.0,117.3656,117.4502,117.281,117.4032,34228.0
2023-07-25 15:40:00,124.95,125.11,124.87,125.01,29921.0,117.4032,117.5535,117.328,117.4596,29921.0
2023-07-25 15:45:00,125.01,125.13,124.92,124.94,34959.0,117.4596,117.5723,117.375,117.3938,34959.0
2023-07-25 15:50:00,124.93,124.96,124.77,124.79,96450.0,117.3844,117.4126,117.234,117.2528,96450.0
2023-07-25 15:55:00,124.8,124.81,124.43,124.55,225360.0,117.2622,117.2716,116.9146,117.0273,225360.0
2023-07-26 09:30:00,124.42,125.5,123.6,125.33,78524.0,116.9052,117.92,116.1347,117.7602,78524.0
2023-07-26 09:35:00,125.29,125.43,124.89,125.09,19559.0,117.7226,117.8542,117.3468,117.5347,19559.0
2023-07-26 09:40:00,125.08,125.3,124.91,125.14,27388.0,117.5253,117.732,117.3656,117.5817,27388.0
2023-07-26 09:45:00,125.09,125.25,124.8,124.96,28369.0,117.5347,117.6851,117.2622,117.4126,28369.0
2023-07-26 09:50:00,124.88,124.94,124.42,124.43,19538.0,117.3374,117.3938,116.9052,116.9146,19538.0
2023-07-26 09:55:00,124.44,124.75,124.25,124.46,17458.0,116.924,117.2153,116.7455,116.9428,17458.0
2023-07-26 10:00:00,124.53,124.54,124.23,124.31,12141.0,117.0085,117.0179,116.7267,116.8018,12141.0
2023-07-26 10:05:00,124.31,124.7,124.27,124.67,17260.0,116.8018,117.1683,116.7642,117.1401,17260.0
2023-07-26 10:10:00,124.67,124.74,124.27,124.38,23924.0,117.1401,117.2059,116.7642,116.8676,23924.0
2023-07-26 10:15:00,124.36,124.89,124.05,124.77,34222.0,116.8488,117.3468,116.5575,117.234,34222.0
2023-07-26 10:20:00,124.75,125.13,124.66,124.93,31898.0,117.2153,117.5723,117.1307,117.3844,31898.0
2023-07-26 10:25:00,124.89,125.21,124.87,125.08,17768.0,117.3468,117.6475,117.328,117.5253,17768.0
2023-07-26 10:30:00,125.12,125.18,124.84,124.9,30103.0,117.5629,117.6193,117.2998,117.3562,30103.0
2023-07-26 10:35:00,124.93,125.73,124.8,125.73,60761.0,117.3844,118.1361,117.2622,118.1361,60761.0
2023-07-26 10:40:00,125.73,125.82,125.17,125.47,44363.0,118.1361,118.2206,117.6099,117.8918,44363.0
2023-07-26 10:45:00,125.37,125.61,125.3,125.59,32615.0,117.7978,118.0233,117.732,118.0045,32615.0
2023-07-26 10:50:00,125.55,125.59,125.28,125.57,27518.0,117.9669,118.0045,117.7132,117.9857,27518.0
2023-07-26 10:55:00,125.56,125.81,125.45,125.78,43928.0,117.9763,118.2112,117.873,118.183,43928.0
2023-07-26 11:00:00,125.87,126.1,125.85,125.99,22243.0,118.2676,118.4837,118.2488,118.3804,22243.0
2023-07-26 11:05:00,126.0,126.56,125.99,126.4,48077.0,118.3898,118.9159,118.3804,118.7656,48077.0
2023-07-26 11:10:00,126.44,126.55,126.26,126.36,30848.0,118.8032,118.9065,118.6341,118.728,30848.0
2023-07-26 11:15:00,126.34,126.45,126.02,126.07,16756.0,118.7092,118.8126,118.4086,118.4555,16756.0
2023-07-26 11:20:00,126.11,126.19,125.97,126.01,16993.0,118.4931,118.5683,118.3616,118.3992,16993.0
2023-07-26 11:25:00,126.07,126.19,125.93,125.95,12368.0,118.4555,118.5683,118.324,118.3428,12368.0
2023-07-26 11:30:00,125.9,125.95,125.78,125.83,15172.0,118.2958,118.3428,118.183,118.23,15172.0
2023-07-26 11:35:00,125.86,125.96,125.68,125.76,14005.0,118.2582,118.3522,118.0891,118.1643,14005.0
2023-07-26 11:40:00,125.81,125.97,125.68,125.75,17882.0,118.2112,118.3616,118.0891,118.1549,17882.0
2023-07-26 11:45:00,125.77,125.97,125.75,125.9,13228.0,118.1737,118.3616,118.1549,118.2958,13228.0
2023-07-26 11:50:00,125.9,126.18,125.79,126.18,16018.0,118.2958,118.5589,118.1924,118.5589,16018.0
2023-07-26 11:55:00,126.17,126.19,125.92,126.07,14520.0,118.5495,118.5683,118.3146,118.4555,14520.0
2023-07-26 12:00:00,126.07,126.24,126.0,126.1,22400.0,118.4555,118.6153,118.3898,118.4837,22400.0
2023-07-26 12:05:00,126.11,126.28,126.0,126.01,24626.0,118.4931,118.6528,118.3898,118.3992,24626.0
2023-07-26 12:10:00,125.96,126.11,125.88,126.08,18252.0,118.3522,118.4931,118.277,118.4649,18252.0
2023-07-26 12:15:00,126.09,126.56,126.06,126.53,65262.0,118.4743,118.9159,118.4461,118.8877,65262.0
2023-07-26 12:20:00,126.55,126.89,126.55,126.8,33290.0,118.9065,119.226,118.9065,119.1414,33290.0
2023-07-26 12:25:00,126.84,126.84,126.48,126.5,13152.0,119.179,119.179,118.8408,118.8596,13152.0
2023-07-26 12:30:00,126.46,126.47,126.01,126.17,44271.0,118.822,118.8314,118.3992,118.5495,44271.0
2023-07-26 12:35:00,126.17,126.18,125.95,126.04,18064.0,118.5495,118.5589,118.3428,118.4273,18064.0
2023-07-26 12:40:00,126.04,126.33,125.9,126.27,31464.0,118.4273,118.6998,118.2958,118.6435,31464.0
2023-07-26 12:45:00,126.3,126.34,126.16,126.3,15682.0,118.6716,118.7092,118.5401,118.6716,15682.0
2023-07-26 12:50:00,126.28,126.47,126.24,126.41,27217.0,118.6528,118.8314,118.6153,118.775,27217.0
2023-07-26 12:55:00,126.42,126.49,126.27,126.47,13069.0,118.7844,118.8502,118.6435,118.8314,13069.0
2023-07-26 13:00:00,126.44,126.48,126.33,126.33,18095.0,118.8032,118.8408,118.6998,118.6998,18095.0
2023-07-26 13:05:00,126.32,126.41,126.25,126.41,10527.0,118.6904,118.775,118.6247,118.775,10527.0
2023-07-26 13:10:00,126.38,126.38,126.19,126.19,15285.0,118.7468,118.7468,118.5683,118.5683,15285.0
2023-07-26 13:15:00,126.2,126.36,126.16,126.32,12345.0,118.5777,118.728,118.5401,118.6904,12345.0
2023-07-26 13:20:00,126.34,126.5,126.22,126.33,23820.0,118.7092,118.8596,118.5965,118.6998,23820.0
2023-07-26 13:25:00,126.29,126.42,126.28,126.33,18026.0,118.6622,118.7844,118.6528,118.6998,18026.0
2023-07-26 13:30:00,126.28,126.37,126.27,126.36,18746.0,118.6528,118.7374,118.6435,118.728,18746.0
2023-07-26 13:35:00,126.37,126.44,126.32,126.43,22338.0,118.7374,118.8032,118.6904,118.7938,22338.0
2023-07-26 13:40:00,126.39,126.55,126.39,126.52,48438.0,118.7562,118.9065,118.7562,118.8784,48438.0
2023-07-26 13:45:00,126.53,126.77,126.53,126.62,35247.0,118.8877,119.1133,118.8877,118.9723,35247.0
2023-07-26 13:50:00,126.62,126.68,126.36,126.42,15605.0,118.9723,119.0287,118.728,118.7844,15605.0
2023-07-26 13:55:00,126.42,126.44,125.77,125.83,49422.0,118.7844,118.8032,118.1737,118.23,49422.0
2023-07-26 14:00:00,125.8,126.15,125.73,126.11,21721.0,118.2018,118.5307,118.1361,118.4931,21721.0
2023-07-26 14:05:00,126.11,126.15,125.82,125.96,20980.0,118.4931,118.5307,118.2206,118.3522,20980.0
2023-07-26 14:10:00,126.0,126.02,125.74,125.82,25497.0,118.3898,118.4086,118.1455,118.2206,25497.0
2023-07-26 14:15:00,125.84,126.2,125.83,126.18,10511.0,118.2394,118.5777,118.23,118.5589,10511.0
2023-07-26 14:20:00,126.21,126.22,125.98,125.99,22831.0,118.5871,118.5965,118.371,118.3804,22831.0
2023-07-26 14:25:00,125.98,126.07,125.85,126.04,15206.0,118.371,118.4555,118.2488,118.4273,15206.0
2023-07-26 14:30:00,126.03,126.53,125.88,126.53,44577.0,118.4179,118.8877,118.277,118.8877,44577.0
2023-07-26 14:35:00,126.54,126.82,126.51,126.77,28734.0,118.8971,119.1602,118.869,119.1133,28734.0
2023-07-26 14:40:00,126.75,126.91,126.61,126.88,18155.0,119.0945,119.2448,118.9629,119.2166,18155.0
2023-07-26 14:45:00,126.93,126.94,126.71,126.91,23486.0,119.2636,119.273,119.0569,119.2448,23486.0
2023-07-26 14:50:00,126.93,127.38,126.92,127.1,74620.0,119.2636,119.6864,119.2542,119.4233,74620.0
2023-07-26 14:55:00,127.12,127.14,126.63,126.76,66408.0,119.4421,119.4609,118.9817,119.1039,66408.0
2023-07-26 15:00:00,126.79,126.8,126.58,126.65,24022.0,119.132,119.1414,118.9347,119.0005,24022.0
2023-07-26 15:05:00,126.65,126.67,125.92,125.96,37402.0,119.0005,119.0193,118.3146,118.3522,37402.0
2023-07-26 15:10:00,125.95,126.18,125.89,126.1,39198.0,118.3428,118.5589,118.2864,118.4837,39198.0
2023-07-26 15:15:00,126.06,126.45,126.06,126.38,39927.0,118.4461,118.8126,118.4461,118.7468,39927.0
2023-07-26 15:20:00,126.4,126.47,126.3,126.38,28126.0,118.7656,118.8314,118.6716,118.7468,28126.0
2023-07-26 15:25:00,126.43,126.44,126.3,126.41,17074.0,118.7938,118.8032,118.6716,118.775,17074.0
2023-07-26 15:30:00,126.41,126.56,126.24,126.47,28330.0,118.775,118.9159,118.6153,118.8314,28330.0
2023-07-26 15:35:00,126.5,126.5,126.17,126.36,24502.0,118.8596,118.8596,118.5495,118.728,24502.0
2023-07-26 15:40:00,126.35,126.56,126.3,126.47,31214.0,118.7186,118.9159,118.6716,118.8314,31214.0
2023-07-26 15:45:00,126.46,126.59,126.31,126.32,73183.0,118.822,118.9441,118.681,118.6904,73183.0
2023-07-26 15:50:00,126.31,126.4,126.14,126.19,104266.0,118.681,118.7656,118.5213,118.5683,104266.0
2023-07-26 15:55:00,126.15,126.29,126.0,126.26,182333.0,118.5307,118.6622,118.3898,118.6341,182333.0
2023-07-27 09:30:00,127.51,128.38,126.64,126.73,211984.0,119.8086,120.626,118.9911,119.0757,211984.0
2023-07-27 09:35:00,126.77,126.95,125.61,125.62,129472.0,119.1133,119.2824,118.0233,118.0327,129472.0
2023-07-27 09:40:00,125.61,126.99,125.3,126.87,124291.0,118.0233,119.32,117.732,119.2072,124291.0
2023-07-27 09:45:00,126.95,127.05,124.91,125.41,72673.0,119.2824,119.3763,117.3656,117.8354,72673.0
2023-07-27 09:50:00,125.41,125.96,125.04,125.65,57460.0,117.8354,118.3522,117.4877,118.0609,57460.0
2023-07-27 09:55:00,125.76,125.8,125.17,125.72,42954.0,118.1643,118.2018,117.6099,118.1267,42954.0
2023-07-27 10:00:00,125.75,125.85,125.1,125.58,43378.0,118.1549,118.2488,117.5441,117.9951,43378.0
2023-07-27 10:05:00,125.57,125.8,125.21,125.61,31362.0,117.9857,118.2018,117.6475,118.0233,31362.0
2023-07-27 10:10:00,125.66,125.71,125.02,125.63,60895.0,118.0703,118.1173,117.4689,118.0421,60895.0
2023-07-27 10:15:00,125.77,125.85,125.17,125.56,28591.0,118.1737,118.2488,117.6099,117.9763,28591.0
2023-07-27 10:20:00,125.56,126.2,125.41,125.92,66833.0,117.9763,118.5777,117.8354,118.3146,66833.0
2023-07-27 10:25:00,126.01,126.23,125.58,125.74,37284.0,118.3992,118.6059,117.9951,118.1455,37284.0
2023-07-27 10:30:00,125.73,126.53,125.62,126.43,46885.0,118.1361,118.8877,118.0327,118.7938,46885.0
2023-07-27 10:35:00,126.36,126.81,126.22,126.81,30400.0,118.728,119.1508,118.5965,119.1508,30400.0
2023-07-27 10:40:00,126.77,126.86,126.38,126.41,23343.0,119.1133,119.1978,118.7468,118.775,23343.0
2023-07-27 10:45:00,126.33,126.41,126.0,126.23,20612.0,118.6998,118.775,118.3898,118.6059,20612.0
2023-07-27 10:50:00,126.27,126.73,126.26,126.69,19493.0,118.6435,119.0757,118.6341,119.0381,19493.0
2023-07-27 10:55:00,126.69,126.88,126.53,126.83,30072.0,119.0381,119.2166,118.8877,119.1696,30072.0
2023-07-27 11:00:00,126.84,127.25,126.76,127.18,63382.0,119.179,119.5643,119.1039,119.4985,63382.0
2023-07-27 11:05:00,127.18,127.56,127.14,127.41,26453.0,119.4985,119.8555,119.4609,119.7146,26453.0
2023-07-27 11:10:00,127.44,127.52,126.9,126.91,18671.0,119.7428,119.818,119.2354,119.2448,18671.0
2023-07-27 11:15:00,126.95,127.1,126.7,127.01,22815.0,119.2824,119.4233,119.0475,119.3388,22815.0
2023-07-27 11:20:00,127.0,127.25,126.9,127.12,16014.0,119.3294,119.5643,119.2354,119.4421,16014.0
2023-07-27 11:25:00,127.1,127.31,126.37,126.51,19823.0,119.4233,119.6206,118.7374,118.869,19823.0
2023-07-27 11:30:00,126.49,126.8,126.12,126.77,32213.0,118.8502,119.1414,118.5025,119.1133,32213.0
2023-07-27 11:35:00,126.86,126.88,126.46,126.63,19373.0,119.1978,119.2166,118.822,118.9817,19373.0
2023-07-27 11:40:00,126.63,126.68,126.5,126.58,19270.0,118.9817,119.0287,118.8596,118.9347,19270.0
2023-07-27 11:45:00,126.58,126.89,126.46,126.89,14526.0,118.9347,119.226,118.822,119.226,14526.0
2023-07-27 11:50:00,126.89,127.04,126.77,126.85,18124.0,119.226,119.3669,119.1133,119.1884,18124.0
2023-07-27 11:55:00,126.87,126.97,126.78,126.95,14872.0,119.2072,119.3012,119.1226,119.2824,14872.0
2023-07-27 12:00:00,126.95,126.98,126.76,126.94,19155.0,119.2824,119.3106,119.1039,119.273,19155.0
2023-07-27 12:05:00,126.98,127.23,126.98,127.07,38806.0,119.3106,119.5455,119.3106,119.3951,38806.0
2023-07-27 12:10:00,127.0,127.3,126.91,127.24,12989.0,119.3294,119.6112,119.2448,119.5549,12989.0
2023-07-27 12:15:00,127.24,127.24,126.95,127.11,10310.0,119.5549,119.5549,119.2824,119.4327,10310.0
2023-07-27 12:20:00,127.12,127.32,127.07,127.31,5964.0,119.4421,119.63,119.3951,119.6206,5964.0
2023-07-27 12:25:00,127.34,127.55,127.34,127.47,13113.0,119.6488,119.8461,119.6488,119.771,13113.0
2023-07-27 12:30:00,127.44,127.68,127.42,127.68,10180.0,119.7428,119.9683,119.724,119.9683,10180.0
2023-07-27 12:35:00,127.68,127.88,127.65,127.88,10296.0,119.9683,120.1562,119.9401,120.1562,10296.0
2023-07-27 12:40:00,127.88,128.04,127.8,127.86,24059.0,120.1562,120.3065,120.081,120.1374,24059.0
2023-07-27 12:45:00,127.91,127.95,127.65,127.75,20798.0,120.1844,120.222,119.9401,120.0341,20798.0
2023-07-27 12:50:00,127.77,127.8,127.55,127.55,5409.0,120.0529,120.081,119.8461,119.8461,5409.0
2023-07-27 12:55:00,127.55,127.86,127.53,127.83,12459.0,119.8461,120.1374,119.8273,120.1092,12459.0
2023-07-27 13:00:00,127.83,127.95,127.81,127.86,7785.0,120.1092,120.222,120.0904,120.1374,7785.0
2023-07-27 13:05:00,127.86,127.92,127.68,127.8,20661.0,120.1374,120.1938,119.9683,120.081,20661.0
2023-07-27 13:10:00,127.82,127.95,127.71,127.79,12680.0,120.0998,120.222,119.9965,120.0716,12680.0
2023-07-27 13:15:00,127.77,127.78,127.49,127.61,10647.0,120.0529,120.0622,119.7898,119.9025,10647.0
2023-07-27 13:20:00,127.56,127.58,127.35,127.39,15030.0,119.8555,119.8743,119.6582,119.6958,15030.0
2023-07-27 13:25:00,127.42,127.67,127.37,127.64,14113.0,119.724,119.9589,119.677,119.9307,14113.0
2023-07-27 13:30:00,127.68,127.69,127.22,127.24,24467.0,119.9683,119.9777,119.5361,119.5549,24467.0
2023-07-27 13:35:00,127.23,127.26,126.87,126.96,18110.0,119.5455,119.5737,119.2072,119.2918,18110.0
2023-07-27 13:40:00,126.97,127.04,126.7,126.79,28425.0,119.3012,119.3669,119.0475,119.132,28425.0
2023-07-27 13:45:00,126.79,126.82,126.5,126.55,33049.0,119.132,119.1602,118.8596,118.9065,33049.0
2023-07-27 13:50:00,126.55,126.91,126.5,126.9,23610.0,118.9065,119.2448,118.8596,119.2354,23610.0
2023-07-27 13:55:00,126.87,126.94,126.78,126.85,12855.0,119.2072,119.273,119.1226,119.1884,12855.0
2023-07-27 14:00:00,126.86,126.93,126.71,126.75,19253.0,119.1978,119.2636,119.0569,119.0945,19253.0
2023-07-27 14:05:00,126.78,126.96,126.78,126.9,11544.0,119.1226,119.2918,119.1226,119.2354,11544.0
2023-07-27 14:10:00,126.84,126.9,126.39,126.43,37038.0,119.179,119.2354,118.7562,118.7938,37038.0
2023-07-27 14:15:00,126.41,126.48,126.25,126.45,26211.0,118.775,118.8408,118.6247,118.8126,26211.0
2023-07-27 14:20:00,126.41,126.56,126.29,126.31,19693.0,118.775,118.9159,118.6622,118.681,19693.0
2023-07-27 14:25:00,126.37,126.52,126.2,126.2,12864.0,118.7374,118.8784,118.5777,118.5777,12864.0
2023-07-27 14:30:00,126.22,126.3,126.13,126.26,8740.0,118.5965,118.6716,118.5119,118.6341,8740.0
2023-07-27 14:35:00,126.31,126.34,126.01,126.04,7466.0,118.681,118.7092,118.3992,118.4273,7466.0
2023-07-27 14:40:00,126.09,126.46,126.07,126.46,17546.0,118.4743,118.822,118.4555,118.822,17546.0
2023-07-27 14:45:00,126.47,126.52,126.34,126.35,10134.0,118.8314,118.8784,118.7092,118.7186,10134.0
2023-07-27 14:50:00,126.37,126.52,125.93,126.0,71047.0,118.7374,118.8784,118.324,118.3898,71047.0
2023-07-27 14:55:00,125.94,125.97,125.71,125.83,21556.0,118.3334,118.3616,118.1173,118.23,21556.0
2023-07-27 15:00:00,125.85,126.02,125.67,125.7,15599.0,118.2488,118.4086,118.0797,118.1079,15599.0
2023-07-27 15:05:00,125.7,125.97,125.7,125.88,19848.0,118.1079,118.3616,118.1079,118.277,19848.0
2023-07-27 15:10:00,125.9,126.03,125.75,125.79,25761.0,118.2958,118.4179,118.1549,118.1924,25761.0
2023-07-27 15:15:00,125.77,125.77,125.12,125.12,92326.0,118.1737,118.1737,117.5629,117.5629,92326.0
2023-07-27 15:20:00,125.13,125.35,125.06,125.25,36748.0,117.5723,117.779,117.5065,117.6851,36748.0
2023-07-27 15:25:00,125.25,125.42,125.24,125.3,29037.0,117.6851,117.8448,117.6757,117.732,29037.0
2023-07-27 15:30:00,125.33,125.48,125.29,125.32,40667.0,117.7602,117.9012,117.7226,117.7508,40667.0
2023-07-27 15:35:00,125.3,125.37,124.99,125.03,67807.0,117.732,117.7978,117.4408,117.4783,67807.0
2023-07-27 15:40:00,125.03,125.43,124.95,125.3,57616.0,117.4783,117.8542,117.4032,117.732,57616.0
2023-07-27 15:45:00,125.34,125.41,125.19,125.37,87860.0,117.7696,117.8354,117.6287,117.7978,87860.0
2023-07-27 15:50:00,125.32,125.5,125.3,125.41,142694.0,117.7508,117.92,117.732,117.8354,142694.0
2023-07-27 15:55:00,125.41,125.6,125.35,125.44,233306.0,117.8354,118.0139,117.779,117.8636,233306.0
2023-07-28 09:30:00,126.74,127.31,125.93,126.58,72596.0,119.0851,119.6206,118.324,118.9347,72596.0
2023-07-28 09:35:00,126.69,127.0,126.07,126.24,20773.0,119.0381,119.3294,118.4555,118.6153,20773.0
2023-07-28 09:40:00,126.44,126.85,126.41,126.69,13577.0,118.8032,119.1884,118.775,119.0381,13577.0
2023-07-28 09:45:00,126.61,127.0,126.5,126.87,15269.0,118.9629,119.3294,118.8596,119.2072,15269.0
2023-07-28 09:50:00,126.88,127.29,126.78,126.88,24210.0,119.2166,119.6018,119.1226,119.2166,24210.0
2023-07-28 09:55:00,126.98,127.45,126.85,127.43,16169.0,119.3106,119.7522,119.1884,119.7334,16169.0
2023-07-28 10:00:00,127.45,127.5,127.11,127.16,12795.0,119.7522,119.7992,119.4327,119.4797,12795.0
2023-07-28 10:05:00,127.15,127.69,126.95,127.69,17809.0,119.4703,119.9777,119.2824,119.9777,17809.0
2023-07-28 10:10:00,127.66,127.94,127.59,127.92,26754.0,119.9495,120.2126,119.8837,120.1938,26754.0
2023-07-28 10:15:00,127.93,128.0,127.63,127.88,20745.0,120.2032,120.269,119.9213,120.1562,20745.0
2023-07-28 10:20:00,127.84,128.12,127.68,128.11,32495.0,120.1186,120.3817,119.9683,120.3723,32495.0
2023-07-28 10:25:00,128.09,128.62,127.96,127.96,57489.0,120.3535,120.8515,120.2314,120.2314,57489.0
2023-07-28 10:30:00,128.01,128.24,127.83,127.83,11316.0,120.2784,120.4945,120.1092,120.1092,11316.0
2023-07-28 10:35:00,127.78,128.07,127.63,127.96,24260.0,120.0622,120.3347,119.9213,120.2314,24260.0
2023-07-28 10:40:00,127.91,128.2,127.78,128.14,12915.0,120.1844,120.4569,120.0622,120.4005,12915.0
2023-07-28 10:45:00,128.16,128.4,128.15,128.27,18609.0,120.4193,120.6448,120.4099,120.5227,18609.0
2023-07-28 10:50:00,128.29,128.3,127.94,128.04,13880.0,120.5414,120.5508,120.2126,120.3065,13880.0
2023-07-28 10:55:00,128.06,128.32,128.0,128.32,23136.0,120.3253,120.5696,120.269,120.5696,23136.0
2023-07-28 11:00:00,128.31,128.33,127.96,128.1,8654.0,120.5602,120.579,120.2314,120.3629,8654.0
2023-07-28 11:05:00,128.09,128.09,127.89,127.98,9956.0,120.3535,120.3535,120.1656,120.2502,9956.0
2023-07-28 11:10:00,127.93,128.26,127.85,128.22,13605.0,120.2032,120.5133,120.128,120.4757,13605.0
2023-07-28 11:15:00,128.24,128.43,128.22,128.28,23293.0,120.4945,120.673,120.4757,120.532,23293.0
2023-07-28 11:20:00,128.25,128.5,128.25,128.49,12935.0,120.5039,120.7388,120.5039,120.7294,12935.0
2023-07-28 11:25:00,128.52,128.6,128.34,128.43,23276.0,120.7576,120.8327,120.5884,120.673,23276.0
2023-07-28 11:30:00,128.39,128.39,127.97,128.16,15188.0,120.6354,120.6354,120.2408,120.4193,15188.0
2023-07-28 11:35:00,128.17,128.22,127.99,128.03,12378.0,120.4287,120.4757,120.2596,120.2971,12378.0
2023-07-28 11:40:00,128.1,128.37,128.1,128.37,13292.0,120.3629,120.6166,120.3629,120.6166,13292.0
2023-07-28 11:45:00,128.34,128.49,128.27,128.42,26575.0,120.5884,120.7294,120.5227,120.6636,26575.0
2023-07-28 11:50:00,128.45,128.53,128.26,128.39,8684.0,120.6918,120.7669,120.5133,120.6354,8684.0
2023-07-28 11:55:00,128.39,128.59,128.33,128.59,9678.0,120.6354,120.8233,120.579,120.8233,9678.0
2023-07-28 12:00:00,128.58,128.63,128.25,128.28,11302.0,120.8139,120.8609,120.5039,120.532,11302.0
2023-07-28 12:05:00,128.28,128.76,128.24,128.74,67750.0,120.532,120.9831,120.4945,120.9643,67750.0
2023-07-28 12:10:00,128.72,128.92,128.68,128.77,27962.0,120.9455,121.1334,120.9079,120.9925,27962.0
2023-07-28 12:15:00,128.73,128.76,128.6,128.6,6282.0,120.9549,120.9831,120.8327,120.8327,6282.0
2023-07-28 12:20:00,128.66,128.79,128.61,128.78,16896.0,120.8891,121.0112,120.8421,121.0019,16896.0
2023-07-28 12:25:00,128.79,128.81,128.6,128.63,10073.0,121.0112,121.03,120.8327,120.8609,10073.0
2023-07-28 12:30:00,128.65,128.69,128.61,128.67,7598.0,120.8797,120.9173,120.8421,120.8985,7598.0
2023-07-28 12:35:00,128.66,128.9,128.66,128.86,9016.0,120.8891,121.1146,120.8891,121.077,9016.0
2023-07-28 12:40:00,128.89,128.89,128.7,128.7,8331.0,121.1052,121.1052,120.9267,120.9267,8331.0
2023-07-28 12:45:00,128.66,128.72,128.62,128.7,10612.0,120.8891,120.9455,120.8515,120.9267,10612.0
2023-07-28 12:50:00,128.74,128.76,128.61,128.65,8219.0,120.9643,120.9831,120.8421,120.8797,8219.0
2023-07-28 12:55:00,128.66,128.72,128.63,128.7,7279.0,120.8891,120.9455,120.8609,120.9267,7279.0
2023-07-28 13:00:00,128.7,128.75,128.63,128.74,6911.0,120.9267,120.9737,120.8609,120.9643,6911.0
2023-07-28 13:05:00,128.75,128.95,128.73,128.92,16998.0,120.9737,121.1616,120.9549,121.1334,16998.0
2023-07-28 13:10:00,128.94,129.09,128.94,129.02,19509.0,121.1522,121.2931,121.1522,121.2274,19509.0
2023-07-28 13:15:00,129.03,129.05,128.99,129.02,13414.0,121.2368,121.2555,121.1992,121.2274,13414.0
2023-07-28 13:20:00,129.01,129.06,128.93,129.02,18592.0,121.218,121.2649,121.1428,121.2274,18592.0
2023-07-28 13:25:00,129.02,129.03,128.8,128.88,11399.0,121.2274,121.2368,121.0206,121.0958,11399.0
2023-07-28 13:30:00,128.84,128.86,128.54,128.57,14680.0,121.0582,121.077,120.7763,120.8045,14680.0
2023-07-28 13:35:00,128.58,128.7,128.51,128.61,15818.0,120.8139,120.9267,120.7482,120.8421,15818.0
2023-07-28 13:40:00,128.61,128.63,128.27,128.42,19849.0,120.8421,120.8609,120.5227,120.6636,19849.0
2023-07-28 13:45:00,128.43,128.51,128.29,128.31,20991.0,120.673,120.7482,120.5414,120.5602,20991.0
2023-07-28 13:50:00,128.29,128.38,128.2,128.37,30260.0,120.5414,120.626,120.4569,120.6166,30260.0
2023-07-28 13:55:00,128.39,128.5,128.33,128.47,19223.0,120.6354,120.7388,120.579,120.7106,19223.0
2023-07-28 14:00:00,128.49,128.55,128.38,128.52,26289.0,120.7294,120.7857,120.626,120.7576,26289.0
2023-07-28 14:05:00,128.53,128.64,128.51,128.62,24681.0,120.7669,120.8703,120.7482,120.8515,24681.0
2023-07-28 14:10:00,128.6,128.6,128.47,128.56,9578.0,120.8327,120.8327,120.7106,120.7951,9578.0
2023-07-28 14:15:00,128.52,128.77,128.52,128.68,10789.0,120.7576,120.9925,120.7576,120.9079,10789.0
2023-07-28 14:20:00,128.66,128.78,128.64,128.67,13086.0,120.8891,121.0019,120.8703,120.8985,13086.0
2023-07-28 14:25:00,128.67,128.76,128.57,128.57,15972.0,120.8985,120.9831,120.8045,120.8045,15972.0
2023-07-28 14:30:00,128.6,128.67,128.55,128.59,13614.0,120.8327,120.8985,120.7857,120.8233,13614.0
2023-07-28 14:35:00,128.61,128.68,128.56,128.65,13901.0,120.8421,120.9079,120.7951,120.8797,13901.0
2023-07-28 14:40:00,128.63,128.76,128.61,128.69,18858.0,120.8609,120.9831,120.8421,120.9173,18858.0
2023-07-28 14:45:00,128.7,128.77,128.68,128.77,9624.0,120.9267,120.9925,120.9079,120.9925,9624.0
2023-07-28 14:50:00,128.8,128.98,128.79,128.93,14278.0,121.0206,121.1898,121.0112,121.1428,14278.0
2023-07-28 14:55:00,128.91,128.97,128.82,128.82,13698.0,121.124,121.1804,121.0394,121.0394,13698.0
2023-07-28 15:00:00,128.83,128.92,128.78,128.9,15382.0,121.0488,121.1334,121.0019,121.1146,15382.0
2023-07-28 15:05:00,128.93,128.95,128.85,128.93,6307.0,121.1428,121.1616,121.0676,121.1428,6307.0
2023-07-28 15:10:00,128.94,129.09,128.92,129.03,28726.0,121.1522,121.2931,121.1334,121.2368,28726.0
2023-07-28 15:15:00,129.07,129.26,129.07,129.26,41589.0,121.2743,121.4529,121.2743,121.4529,41589.0
2023-07-28 15:20:00,129.25,129.49,129.24,129.43,40698.0,121.4435,121.669,121.4341,121.6126,40698.0
2023-07-28 15:25:00,129.43,129.56,129.39,129.47,25516.0,121.6126,121.7347,121.575,121.6502,25516.0
2023-07-28 15:30:00,129.45,129.53,129.19,129.19,26314.0,121.6314,121.7066,121.3871,121.3871,26314.0
2023-07-28 15:35:00,129.18,129.23,129.07,129.16,30105.0,121.3777,121.4247,121.2743,121.3589,30105.0
2023-07-28 15:40:00,129.16,129.16,129.01,129.08,49242.0,121.3589,121.3589,121.218,121.2837,49242.0
2023-07-28 15:45:00,129.06,129.1,128.89,128.98,49633.0,121.2649,121.3025,121.1052,121.1898,49633.0
2023-07-28 15:50:00,128.98,129.03,128.85,129.03,85886.0,121.1898,121.2368,121.0676,121.2368,85886.0
2023-07-28 15:55:00,129.04,129.15,128.94,129.1,188335.0,121.2461,121.3495,121.1522,121.3025,188335.0
2023-07-31 09:30:00,130.18,131.5,130.03,131.08,217933.0,122.3173,123.5576,122.1764,123.1629,217933.0
2023-07-31 09:35:00,131.08,131.15,130.14,130.34,175890.0,123.1629,123.2287,122.2797,122.4676,175890.0
2023-07-31 09:40:00,130.36,130.74,130.11,130.43,38806.0,122.4864,122.8435,122.2515,122.5522,38806.0
2023-07-31 09:45:00,130.41,130.51,130.04,130.08,64016.0,122.5334,122.6274,122.1857,122.2233,64016.0
2023-07-31 09:50:00,130.07,130.17,129.73,130.11,43090.0,122.2139,122.3079,121.8945,122.2515,43090.0
2023-07-31 09:55:00,129.96,130.11,129.71,129.85,66468.0,122.1106,122.2515,121.8757,122.0072,66468.0
2023-07-31 10:00:00,129.82,130.2,129.8,129.97,51266.0,121.979,122.3361,121.9602,122.12,51266.0
2023-07-31 10:05:00,129.99,130.04,129.39,129.39,28933.0,122.1388,122.1857,121.575,121.575,28933.0
2023-07-31 10:10:00,129.41,129.48,129.01,129.21,33912.0,121.5938,121.6596,121.218,121.4059,33912.0
2023-07-31 10:15:00,129.16,129.59,129.12,129.46,32454.0,121.3589,121.7629,121.3213,121.6408,32454.0
2023-07-31 10:20:00,129.44,129.87,129.43,129.87,41241.0,121.622,122.026,121.6126,122.026,41241.0
2023-07-31 10:25:00,129.87,130.02,129.78,129.91,52615.0,122.026,122.167,121.9415,122.0636,52615.0
2023-07-31 10:30:00,129.92,130.0,129.37,129.46,25836.0,122.073,122.1482,121.5562,121.6408,25836.0
2023-07-31 10:35:00,129.42,129.58,129.35,129.51,17488.0,121.6032,121.7535,121.5374,121.6878,17488.0
2023-07-31 10:40:00,129.48,129.88,129.4,129.82,19120.0,121.6596,122.0354,121.5844,121.979,19120.0
2023-07-31 10:45:00,129.85,129.85,129.13,129.2,25164.0,122.0072,122.0072,121.3307,121.3965,25164.0
2023-07-31 10:50:00,129.16,129.19,128.97,128.99,25701.0,121.3589,121.3871,121.1804,121.1992,25701.0
2023-07-31 10:55:00,129.01,129.04,128.75,129.03,29153.0,121.218,121.2461,120.9737,121.2368,29153.0
2023-07-31 11:00:00,129.01,129.03,128.74,128.76,32950.0,121.218,121.2368,120.9643,120.9831,32950.0
2023-07-31 11:05:00,128.79,129.11,128.79,129.0,33028.0,121.0112,121.3119,121.0112,121.2086,33028.0
2023-07-31 11:10:00,129.0,129.0,128.72,128.79,40969.0,121.2086,121.2086,120.9455,121.0112,40969.0
2023-07-31 11:15:00,128.76,129.16,128.73,129.05,13768.0,120.9831,121.3589,120.9549,121.2555,13768.0
2023-07-31 11:20:00,129.08,129.32,129.01,129.22,23257.0,121.2837,121.5092,121.218,121.4153,23257.0
2023-07-31 11:25:00,129.21,129.22,129.06,129.06,20757.0,121.4059,121.4153,121.2649,121.2649,20757.0
2023-07-31 11:30:00,129.06,129.14,128.96,129.08,19966.0,121.2649,121.3401,121.171,121.2837,19966.0
2023-07-31 11:35:00,129.08,129.23,129.06,129.14,13110.0,121.2837,121.4247,121.2649,121.3401,13110.0
2023-07-31 11:40:00,129.15,129.36,129.08,129.31,19564.0,121.3495,121.5468,121.2837,121.4998,19564.0
2023-07-31 11:45:00,129.3,129.62,129.21,129.61,27617.0,121.4904,121.7911,121.4059,121.7817,27617.0
2023-07-31 11:50:00,129.61,129.69,129.52,129.52,30773.0,121.7817,121.8569,121.6972,121.6972,30773.0
2023-07-31 11:55:00,129.54,129.67,129.3,129.66,21269.0,121.7159,121.8381,121.4904,121.8287,21269.0
2023-07-31 12:00:00,129.65,129.68,129.43,129.48,41200.0,121.8193,121.8475,121.6126,121.6596,41200.0
2023-07-31 12:05:00,129.47,129.63,129.45,129.56,23685.0,121.6502,121.8005,121.6314,121.7347,23685.0
2023-07-31 12:10:00,129.57,129.61,129.46,129.58,14744.0,121.7441,121.7817,121.6408,121.7535,14744.0
2023-07-31 12:15:00,129.6,129.63,129.48,129.52,22759.0,121.7723,121.8005,121.6596,121.6972,22759.0
2023-07-31 12:20:00,129.56,129.58,129.38,129.48,14509.0,121.7347,121.7535,121.5656,121.6596,14509.0
2023-07-31 12:25:00,129.45,129.55,129.25,129.39,31461.0,121.6314,121.7253,121.4435,121.575,31461.0
2023-07-31 12:30:00,129.39,129.49,129.33,129.38,24684.0,121.575,121.669,121.5186,121.5656,24684.0
2023-07-31 12:35:00,129.41,129.58,129.33,129.55,17097.0,121.5938,121.7535,121.5186,121.7253,17097.0
2023-07-31 12:40:00,129.55,129.58,129.44,129.54,9688.0,121.7253,121.7535,121.622,121.7159,9688.0
2023-07-31 12:45:00,129.54,129.6,129.35,129.37,16830.0,121.7159,121.7723,121.5374,121.5562,16830.0
2023-07-31 12:50:00,129.35,129.4,129.3,129.33,17062.0,121.5374,121.5844,121.4904,121.5186,17062.0
2023-07-31 12:55:00,129.32,129.36,129.23,129.31,17795.0,121.5092,121.5468,121.4247,121.4998,17795.0
2023-07-31 13:00:00,129.29,129.3,129.12,129.16,13449.0,121.481,121.4904,121.3213,121.3589,13449.0
2023-07-31 13:05:00,129.19,129.29,129.15,129.21,18868.0,121.3871,121.481,121.3495,121.4059,18868.0
2023-07-31 13:10:00,129.22,129.3,129.18,129.2,15903.0,121.4153,121.4904,121.3777,121.3965,15903.0
2023-07-31 13:15:00,129.19,129.26,129.06,129.07,11503.0,121.3871,121.4529,121.2649,121.2743,11503.0
2023-07-31 13:20:00,129.08,129.14,129.03,129.1,21766.0,121.2837,121.3401,121.2368,121.3025,21766.0
2023-07-31 13:25:00,129.1,129.21,129.03,129.09,22568.0,121.3025,121.4059,121.2368,121.2931,22568.0
2023-07-31 13:30:00,129.11,129.22,129.08,129.18,11163.0,121.3119,121.4153,121.2837,121.3777,11163.0
2023-07-31 13:35:00,129.19,129.25,129.03,129.05,12225.0,121.3871,121.4435,121.2368,121.2555,12225.0
2023-07-31 13:40:00,129.07,129.15,129.04,129.05,12283.0,121.2743,121.3495,121.2461,121.2555,12283.0
2023-07-31 13:45:00,129.04,129.14,129.0,129.1,16348.0,121.2461,121.3401,121.2086,121.3025,16348.0
2023-07-31 13:50:00,129.11,129.14,129.0,129.08,14024.0,121.3119,121.3401,121.2086,121.2837,14024.0
2023-07-31 13:55:00,129.06,129.16,128.99,129.13,22239.0,121.2649,121.3589,121.1992,121.3307,22239.0
2023-07-31 14:00:00,129.12,129.15,129.02,129.06,25182.0,121.3213,121.3495,121.2274,121.2649,25182.0
2023-07-31 14:05:00,129.08,129.09,128.86,128.89,15939.0,121.2837,121.2931,121.077,121.1052,15939.0
2023-07-31 14:10:00,128.87,128.94,128.77,128.8,17858.0,121.0864,121.1522,120.9925,121.0206,17858.0
2023-07-31 14:15:00,128.78,129.02,128.76,128.96,29465.0,121.0019,121.2274,120.9831,121.171,29465.0
2023-07-31 14:20:00,128.94,129.02,128.9,128.99,33969.0,121.1522,121.2274,121.1146,121.1992,33969.0
2023-07-31 14:25:00,129.0,129.12,129.0,129.06,12303.0,121.2086,121.3213,121.2086,121.2649,12303.0
2023-07-31 14:30:00,129.06,129.17,129.04,129.08,36335.0,121.2649,121.3683,121.2461,121.2837,36335.0
2023-07-31 14:35:00,129.07,129.16,129.02,129.14,22585.0,121.2743,121.3589,121.2274,121.3401,22585.0
2023-07-31 14:40:00,129.14,129.16,129.01,129.08,22922.0,121.3401,121.3589,121.218,121.2837,22922.0
2023-07-31 14:45:00,129.09,129.1,128.98,129.04,28406.0,121.2931,121.3025,121.1898,121.2461,28406.0
2023-07-31 14:50:00,129.04,129.11,128.89,128.91,25930.0,121.2461,121.3119,121.1052,121.124,25930.0
2023-07-31 14:55:00,128.92,129.1,128.91,129.04,16074.0,121.1334,121.3025,121.124,121.2461,16074.0
2023-07-31 15:00:00,129.06,129.08,128.91,128.96,17358.0,121.2649,121.2837,121.124,121.171,17358.0
2023-07-31 15:05:00,128.97,128.97,128.82,128.83,16418.0,121.1804,121.1804,121.0394,121.0488,16418.0
2023-07-31 15:10:00,128.82,128.89,128.73,128.74,19607.0,121.0394,121.1052,120.9549,120.9643,19607.0
2023-07-31 15:15:00,128.73,128.78,128.64,128.72,25291.0,120.9549,121.0019,120.8703,120.9455,25291.0
2023-07-31 15:20:00,128.73,128.96,128.73,128.96,26493.0,120.9549,121.171,120.9549,121.171,26493.0
2023-07-31 15:25:00,128.94,129.0,128.83,128.86,21790.0,121.1522,121.2086,121.0488,121.077,21790.0
2023-07-31 15:30:00,128.87,128.97,128.43,128.81,44879.0,121.0864,121.1804,120.673,121.03,44879.0
2023-07-31 15:35:00,128.83,128.96,128.81,128.83,36528.0,121.0488,121.171,121.03,121.0488,36528.0
2023-07-31 15:40:00,128.81,128.88,128.62,128.66,53460.0,121.03,121.0958,120.8515,120.8891,53460.0
2023-07-31 15:45:00,128.66,128.87,128.62,128.85,63804.0,120.8891,121.0864,120.8515,121.0676,63804.0
2023-07-31 15:50:00,128.85,129.03,128.78,128.95,83673.0,121.0676,121.2368,121.0019,121.1616,83673.0
2023-07-31 15:55:00,128.95,129.06,128.78,128.96,221170.0,121.1616,121.2649,121.0019,121.171,221170.0
2023-08-01 09:30:00,128.53,128.78,127.89,128.28,55019.0,120.7669,121.0019,120.1656,120.532,55019.0
2023-08-01 09:35:00,128.2,128.91,128.2,128.55,14592.0,120.4569,121.124,120.4569,120.7857,14592.0
2023-08-01 09:40:00,128.53,129.03,128.17,129.03,28025.0,120.7669,121.2368,120.4287,121.2368,28025.0
2023-08-01 09:45:00,129.08,129.31,128.85,129.23,27042.0,121.2837,121.4998,121.0676,121.4247,27042.0
2023-08-01 09:50:00,129.22,129.57,129.07,129.21,26019.0,121.4153,121.7441,121.2743,121.4059,26019.0
2023-08-01 09:55:00,129.08,129.46,128.86,129.46,36440.0,121.2837,121.6408,121.077,121.6408,36440.0
2023-08-01 10:00:00,129.36,129.87,129.21,129.83,62512.0,121.5468,122.026,121.4059,121.9884,62512.0
2023-08-01 10:05:00,129.85,129.85,128.42,128.61,100287.0,122.0072,122.0072,120.6636,120.8421,100287.0
2023-08-01 10:10:00,128.62,128.68,128.43,128.43,19743.0,120.8515,120.9079,120.673,120.673,19743.0
2023-08-01 10:15:00,128.5,128.53,128.04,128.09,17917.0,120.7388,120.7669,120.3065,120.3535,17917.0
2023-08-01 10:20:00,128.12,128.21,127.92,128.01,29196.0,120.3817,120.4663,120.1938,120.2784,29196.0
2023-08-01 10:25:00,127.94,128.08,127.73,127.87,30836.0,120.2126,120.3441,120.0153,120.1468,30836.0
2023-08-01 10:30:00,127.89,128.04,127.65,127.69,39508.0,120.1656,120.3065,119.9401,119.9777,39508.0
2023-08-01 10:35:00,127.66,128.26,127.66,127.94,18318.0,119.9495,120.5133,119.9495,120.2126,18318.0
2023-08-01 10:40:00,127.93,127.98,127.37,127.5,20675.0,120.2032,120.2502,119.677,119.7992,20675.0
2023-08-01 10:45:00,127.54,127.8,127.52,127.59,20230.0,119.8367,120.081,119.818,119.8837,20230.0
2023-08-01 10:50:00,127.64,127.87,127.58,127.76,29393.0,119.9307,120.1468,119.8743,120.0435,29393.0
2023-08-01 10:55:00,127.74,128.28,127.74,128.25,37600.0,120.0247,120.532,120.0247,120.5039,37600.0
2023-08-01 11:00:00,128.27,128.45,128.02,128.04,17597.0,120.5227,120.6918,120.2878,120.3065,17597.0
2023-08-01 11:05:00,128.03,128.2,127.94,128.16,15556.0,120.2971,120.4569,120.2126,120.4193,15556.0
2023-08-01 11:10:00,128.21,128.49,128.2,128.44,16024.0,120.4663,120.7294,120.4569,120.6824,16024.0
2023-08-01 11:15:00,128.41,128.46,128.2,128.38,18741.0,120.6542,120.7012,120.4569,120.626,18741.0
2023-08-01 11:20:00,128.37,128.61,128.28,128.47,10882.0,120.6166,120.8421,120.532,120.7106,10882.0
2023-08-01 11:25:00,128.51,128.58,128.37,128.46,19923.0,120.7482,120.8139,120.6166,120.7012,19923.0
2023-08-01 11:30:00,128.4,128.63,128.38,128.47,11468.0,120.6448,120.8609,120.626,120.7106,11468.0
2023-08-01 11:35:00,128.44,128.58,128.2,128.2,13173.0,120.6824,120.8139,120.4569,120.4569,13173.0
2023-08-01 11:40:00,128.24,128.41,128.12,128.2,12822.0,120.4945,120.6542,120.3817,120.4569,12822.0
2023-08-01 11:45:00,128.21,128.25,128.0,128.01,13706.0,120.4663,120.5039,120.269,120.2784,13706.0
2023-08-01 11:50:00,128.04,128.36,128.02,128.33,7328.0,120.3065,120.6072,120.2878,120.579,7328.0
2023-08-01 11:55:00,128.39,128.44,128.19,128.42,15248.0,120.6354,120.6824,120.4475,120.6636,15248.0
2023-08-01 12:00:00,128.42,128.56,128.37,128.55,7181.0,120.6636,120.7951,120.6166,120.7857,7181.0
2023-08-01 12:05:00,128.58,128.63,128.47,128.59,13154.0,120.8139,120.8609,120.7106,120.8233,13154.0
2023-08-01 12:10:00,128.58,128.64,128.54,128.59,24301.0,120.8139,120.8703,120.7763,120.8233,24301.0
2023-08-01 12:15:00,128.6,128.61,128.47,128.53,23460.0,120.8327,120.8421,120.7106,120.7669,23460.0
2023-08-01 12:20:00,128.53,128.56,128.46,128.55,33998.0,120.7669,120.7951,120.7012,120.7857,33998.0
2023-08-01 12:25:00,128.56,128.67,128.5,128.54,13742.0,120.7951,120.8985,120.7388,120.7763,13742.0
2023-08-01 12:30:00,128.5,128.8,128.5,128.78,11684.0,120.7388,121.0206,120.7388,121.0019,11684.0
2023-08-01 12:35:00,128.78,128.94,128.78,128.86,8276.0,121.0019,121.1522,121.0019,121.077,8276.0
2023-08-01 12:40:00,128.88,129.05,128.87,129.03,11498.0,121.0958,121.2555,121.0864,121.2368,11498.0
2023-08-01 12:45:00,129.05,129.13,128.9,128.93,12729.0,121.2555,121.3307,121.1146,121.1428,12729.0
2023-08-01 12:50:00,128.86,129.0,128.8,128.8,26168.0,121.077,121.2086,121.0206,121.0206,26168.0
2023-08-01 12:55:00,128.81,129.0,128.63,128.72,15992.0,121.03,121.2086,120.8609,120.9455,15992.0
2023-08-01 13:00:00,128.73,128.92,128.69,128.92,29810.0,120.9549,121.1334,120.9173,121.1334,29810.0
2023-08-01 13:05:00,128.92,129.04,128.79,128.99,28768.0,121.1334,121.2461,121.0112,121.1992,28768.0
2023-08-01 13:10:00,128.95,129.11,128.95,129.1,20960.0,121.1616,121.3119,121.1616,121.3025,20960.0
2023-08-01 13:15:00,129.03,129.14,128.93,129.11,17334.0,121.2368,121.3401,121.1428,121.3119,17334.0
2023-08-01 13:20:00,129.09,129.25,129.04,129.17,5045.0,121.2931,121.4435,121.2461,121.3683,5045.0
2023-08-01 13:25:00,129.16,129.31,129.13,129.31,12614.0,121.3589,121.4998,121.3307,121.4998,12614.0
2023-08-01 13:30:00,129.35,129.4,129.26,129.32,18213.0,121.5374,121.5844,121.4529,121.5092,18213.0
2023-08-01 13:35:00,129.33,129.33,129.19,129.24,25615.0,121.5186,121.5186,121.3871,121.4341,25615.0
2023-08-01 13:40:00,129.23,129.3,129.19,129.22,18041.0,121.4247,121.4904,121.3871,121.4153,18041.0
2023-08-01 13:45:00,129.22,129.25,129.09,129.2,12156.0,121.4153,121.4435,121.2931,121.3965,12156.0
2023-08-01 13:50:00,129.21,129.39,129.17,129.36,11364.0,121.4059,121.575,121.3683,121.5468,11364.0
2023-08-01 13:55:00,129.4,129.45,129.36,129.36,7780.0,121.5844,121.6314,121.5468,121.5468,7780.0
2023-08-01 14:00:00,129.33,129.36,129.16,129.24,16614.0,121.5186,121.5468,121.3589,121.4341,16614.0
2023-08-01 14:05:00,129.22,129.42,129.17,129.42,9483.0,121.4153,121.6032,121.3683,121.6032,9483.0
2023-08-01 14:10:00,129.35,129.44,129.32,129.4,7804.0,121.5374,121.622,121.5092,121.5844,7804.0
2023-08-01 14:15:00,129.39,129.49,129.38,129.42,10541.0,121.575,121.669,121.5656,121.6032,10541.0
2023-08-01 14:20:00,129.43,129.46,129.28,129.34,11048.0,121.6126,121.6408,121.4717,121.528,11048.0
2023-08-01 14:25:00,129.36,129.4,129.2,129.3,17515.0,121.5468,121.5844,121.3965,121.4904,17515.0
2023-08-01 14:30:00,129.28,129.29,129.2,129.21,5593.0,121.4717,121.481,121.3965,121.4059,5593.0
2023-08-01 14:35:00,129.2,129.25,129.1,129.13,13238.0,121.3965,121.4435,121.3025,121.3307,13238.0
2023-08-01 14:40:00,129.17,129.3,129.17,129.3,14458.0,121.3683,121.4904,121.3683,121.4904,14458.0
2023-08-01 14:45:00,129.29,129.32,129.19,129.29,10771.0,121.481,121.5092,121.3871,121.481,10771.0
2023-08-01 14:50:00,129.26,129.32,129.16,129.26,21102.0,121.4529,121.5092,121.3589,121.4529,21102.0
2023-08-01 14:55:00,129.25,129.32,129.19,129.25,19112.0,121.4435,121.5092,121.3871,121.4435,19112.0
2023-08-01 15:00:00,129.25,129.41,129.22,129.38,9802.0,121.4435,121.5938,121.4153,121.5656,9802.0
2023-08-01 15:05:00,129.41,129.41,129.23,129.26,29798.0,121.5938,121.5938,121.4247,121.4529,29798.0
2023-08-01 15:10:00,129.26,129.28,129.12,129.12,31021.0,121.4529,121.4717,121.3213,121.3213,31021.0
2023-08-01 15:15:00,129.11,129.28,129.03,129.16,18272.0,121.3119,121.4717,121.2368,121.3589,18272.0
2023-08-01 15:20:00,129.17,129.31,129.1,129.28,15135.0,121.3683,121.4998,121.3025,121.4717,15135.0
2023-08-01 15:25:00,129.3,129.32,129.15,129.22,19680.0,121.4904,121.5092,121.3495,121.4153,19680.0
2023-08-01 15:30:00,129.2,129.32,129.17,129.2,25920.0,121.3965,121.5092,121.3683,121.3965,25920.0
2023-08-01 15:35:00,129.21,129.31,129.13,129.16,20572.0,121.4059,121.4998,121.3307,121.3589,20572.0
2023-08-01 15:40:00,129.18,129.2,129.0,129.1,44981.0,121.3777,121.3965,121.2086,121.3025,44981.0
2023-08-01 15:45:00,129.1,129.13,128.94,128.95,54679.0,121.3025,121.3307,121.1522,121.1616,54679.0
2023-08-01 15:50:00,128.95,129.11,128.95,129.07,79397.0,121.1616,121.3119,121.1616,121.2743,79397.0
2023-08-01 15:55:00,129.07,129.1,128.73,128.78,196392.0,121.2743,121.3025,120.9549,121.0019,196392.0
2023-08-02 09:30:00,127.33,127.79,127.0,127.49,63638.0,120.6056,121.0413,120.293,120.7571,63638.0
2023-08-02 09:35:00,127.54,128.84,127.47,128.8,53725.0,120.8045,122.0358,120.7382,121.9979,53725.0
2023-08-02 09:40:00,128.86,128.9,128.16,128.3,20378.0,122.0548,122.0926,121.3917,121.5243,20378.0
2023-08-02 09:45:00,128.33,128.85,128.21,128.28,27100.0,121.5527,122.0453,121.4391,121.5054,27100.0
2023-08-02 09:50:00,128.31,128.52,127.68,127.94,89721.0,121.5338,121.7327,120.9371,121.1833,89721.0
2023-08-02 09:55:00,127.94,127.94,127.29,127.32,46819.0,121.1833,121.1833,120.5677,120.5961,46819.0
2023-08-02 10:00:00,127.32,128.15,127.32,127.95,49356.0,120.5961,121.3823,120.5961,121.1928,49356.0
2023-08-02 10:05:00,128.08,128.45,127.83,128.35,56593.0,121.316,121.6664,121.0792,121.5717,56593.0
2023-08-02 10:10:00,128.38,128.58,128.11,128.34,19341.0,121.6001,121.7895,121.3444,121.5622,19341.0
2023-08-02 10:15:00,128.36,128.53,128.27,128.38,22534.0,121.5812,121.7422,121.4959,121.6001,22534.0
2023-08-02 10:20:00,128.42,128.77,128.34,128.67,28145.0,121.638,121.9695,121.5622,121.8748,28145.0
2023-08-02 10:25:00,128.69,129.02,128.68,128.96,30883.0,121.8937,122.2063,121.8843,122.1495,30883.0
2023-08-02 10:30:00,129.0,129.16,128.27,128.45,47655.0,122.1874,122.3389,121.4959,121.6664,47655.0
2023-08-02 10:35:00,128.45,128.52,127.35,127.43,124487.0,121.6664,121.7327,120.6245,120.7003,124487.0
2023-08-02 10:40:00,127.42,127.7,127.07,127.09,33189.0,120.6908,120.956,120.3593,120.3782,33189.0
2023-08-02 10:45:00,127.1,127.32,126.76,126.8,70143.0,120.3877,120.5961,120.0657,120.1036,70143.0
2023-08-02 10:50:00,126.77,126.95,126.54,126.54,16176.0,120.0751,120.2456,119.8573,119.8573,16176.0
2023-08-02 10:55:00,126.53,126.53,125.94,126.05,20136.0,119.8478,119.8478,119.289,119.3932,20136.0
2023-08-02 11:00:00,125.99,126.45,125.99,126.45,15759.0,119.3363,119.772,119.3363,119.772,15759.0
2023-08-02 11:05:00,126.3,126.34,126.01,126.25,13928.0,119.63,119.6678,119.3553,119.5826,13928.0
2023-08-02 11:10:00,126.28,126.36,126.14,126.15,15115.0,119.611,119.6868,119.4784,119.4879,15115.0
2023-08-02 11:15:00,126.15,126.22,125.81,125.83,70248.0,119.4879,119.5542,119.1658,119.1848,70248.0
2023-08-02 11:20:00,125.87,126.31,125.86,126.16,16328.0,119.2227,119.6394,119.2132,119.4973,16328.0
2023-08-02 11:25:00,126.16,126.55,126.16,126.4,35918.0,119.4973,119.8668,119.4973,119.7247,35918.0
2023-08-02 11:30:00,126.38,126.43,126.16,126.27,37489.0,119.7057,119.7531,119.4973,119.6015,37489.0
2023-08-02 11:35:00,126.28,126.4,126.06,126.26,65657.0,119.611,119.7247,119.4026,119.5921,65657.0
2023-08-02 11:40:00,126.27,126.55,126.17,126.5,41641.0,119.6015,119.8668,119.5068,119.8194,41641.0
2023-08-02 11:45:00,126.51,126.53,125.95,125.95,19048.0,119.8289,119.8478,119.2984,119.2984,19048.0
2023-08-02 11:50:00,125.95,126.04,125.77,126.04,17550.0,119.2984,119.3837,119.1279,119.3837,17550.0
2023-08-02 11:55:00,125.98,126.33,125.98,126.1,32451.0,119.3269,119.6584,119.3269,119.4405,32451.0
2023-08-02 12:00:00,126.13,126.38,125.82,126.01,20424.0,119.4689,119.7057,119.1753,119.3553,20424.0
2023-08-02 12:05:00,126.03,126.12,125.7,126.12,9762.0,119.3742,119.4595,119.0616,119.4595,9762.0
2023-08-02 12:10:00,126.13,126.31,126.0,126.03,11545.0,119.4689,119.6394,119.3458,119.3742,11545.0
2023-08-02 12:15:00,126.03,126.11,125.85,125.99,9519.0,119.3742,119.45,119.2037,119.3363,9519.0
2023-08-02 12:20:00,125.95,126.24,125.84,126.15,10579.0,119.2984,119.5731,119.1942,119.4879,10579.0
2023-08-02 12:25:00,126.19,126.3,125.96,125.99,6321.0,119.5258,119.63,119.3079,119.3363,6321.0
2023-08-02 12:30:00,125.98,126.05,125.85,125.86,19671.0,119.3269,119.3932,119.2037,119.2132,19671.0
2023-08-02 12:35:00,125.84,126.16,125.82,126.12,11670.0,119.1942,119.4973,119.1753,119.4595,11670.0
2023-08-02 12:40:00,126.14,126.29,126.09,126.18,11750.0,119.4784,119.6205,119.431,119.5163,11750.0
2023-08-02 12:45:00,126.25,126.25,125.98,125.98,9716.0,119.5826,119.5826,119.3269,119.3269,9716.0
2023-08-02 12:50:00,125.98,126.03,125.63,125.64,9519.0,119.3269,119.3742,118.9953,119.0048,9519.0
2023-08-02 12:55:00,125.65,125.97,125.65,125.89,8019.0,119.0143,119.3174,119.0143,119.2416,8019.0
2023-08-02 13:00:00,125.92,126.02,125.72,125.73,7885.0,119.27,119.3647,119.0806,119.0901,7885.0
2023-08-02 13:05:00,125.75,125.77,125.58,125.61,9798.0,119.109,119.1279,118.948,118.9764,9798.0
2023-08-02 13:10:00,125.66,125.66,125.55,125.55,12753.0,119.0238,119.0238,118.9196,118.9196,12753.0
2023-08-02 13:15:00,125.52,125.68,125.52,125.68,14072.0,118.8911,119.0427,118.8911,119.0427,14072.0
2023-08-02 13:20:00,125.69,125.88,125.65,125.88,22892.0,119.0522,119.2321,119.0143,119.2321,22892.0
2023-08-02 13:25:00,125.86,125.94,125.8,125.93,14917.0,119.2132,119.289,119.1564,119.2795,14917.0
2023-08-02 13:30:00,125.95,126.04,125.84,126.03,14922.0,119.2984,119.3837,119.1942,119.3742,14922.0
2023-08-02 13:35:00,126.02,126.35,126.02,126.08,22928.0,119.3647,119.6773,119.3647,119.4216,22928.0
2023-08-02 13:40:00,126.11,126.16,125.74,125.74,14976.0,119.45,119.4973,119.0995,119.0995,14976.0
2023-08-02 13:45:00,125.76,125.95,125.72,125.88,20716.0,119.1185,119.2984,119.0806,119.2321,20716.0
2023-08-02 13:50:00,125.92,125.97,125.81,125.93,18456.0,119.27,119.3174,119.1658,119.2795,18456.0
2023-08-02 13:55:00,125.94,126.07,125.82,125.91,9713.0,119.289,119.4121,119.1753,119.2606,9713.0
2023-08-02 14:00:00,125.93,126.01,125.87,126.01,12264.0,119.2795,119.3553,119.2227,119.3553,12264.0
2023-08-02 14:05:00,126.0,126.01,125.84,125.93,18415.0,119.3458,119.3553,119.1942,119.2795,18415.0
2023-08-02 14:10:00,125.94,126.0,125.71,125.86,14075.0,119.289,119.3458,119.0711,119.2132,14075.0
2023-08-02 14:15:00,125.87,125.94,125.65,125.75,19229.0,119.2227,119.289,119.0143,119.109,19229.0
2023-08-02 14:20:00,125.76,125.96,125.75,125.84,21971.0,119.1185,119.3079,119.109,119.1942,21971.0
2023-08-02 14:25:00,125.84,125.93,125.8,125.89,15086.0,119.1942,119.2795,119.1564,119.2416,15086.0
2023-08-02 14:30:00,125.96,126.08,125.94,125.99,19349.0,119.3079,119.4216,119.289,119.3363,19349.0
2023-08-02 14:35:00,125.98,126.06,125.88,126.04,22046.0,119.3269,119.4026,119.2321,119.3837,22046.0
2023-08-02 14:40:00,126.01,126.07,125.82,125.82,22069.0,119.3553,119.4121,119.1753,119.1753,22069.0
2023-08-02 14:45:00,125.82,125.94,125.77,125.88,28577.0,119.1753,119.289,119.1279,119.2321,28577.0
2023-08-02 14:50:00,125.86,125.95,125.81,125.83,27495.0,119.2132,119.2984,119.1658,119.1848,27495.0
2023-08-02 14:55:00,125.83,125.85,125.63,125.67,55022.0,119.1848,119.2037,118.9953,119.0332,55022.0
2023-08-02 15:00:00,125.67,125.67,125.46,125.5,23361.0,119.0332,119.0332,118.8343,118.8722,23361.0
2023-08-02 15:05:00,125.5,125.62,125.46,125.61,24952.0,118.8722,118.9859,118.8343,118.9764,24952.0
2023-08-02 15:10:00,125.63,125.75,125.53,125.61,32907.0,118.9953,119.109,118.9006,118.9764,32907.0
2023-08-02 15:15:00,125.63,125.97,125.62,125.93,20182.0,118.9953,119.3174,118.9859,119.2795,20182.0
2023-08-02 15:20:00,125.93,126.06,125.79,125.97,22621.0,119.2795,119.4026,119.1469,119.3174,22621.0
2023-08-02 15:25:00,126.0,126.03,125.71,125.73,16029.0,119.3458,119.3742,119.0711,119.0901,16029.0
2023-08-02 15:30:00,125.73,125.75,125.55,125.66,29279.0,119.0901,119.109,118.9196,119.0238,29279.0
2023-08-02 15:35:00,125.67,125.84,125.55,125.61,43124.0,119.0332,119.1942,118.9196,118.9764,43124.0
2023-08-02 15:40:00,125.6,125.76,125.44,125.74,49076.0,118.9669,119.1185,118.8154,119.0995,49076.0
2023-08-02 15:45:00,125.72,125.99,125.72,125.99,50508.0,119.0806,119.3363,119.0806,119.3363,50508.0
2023-08-02 15:50:00,125.97,126.22,125.9,126.18,86434.0,119.3174,119.5542,119.2511,119.5163,86434.0
2023-08-02 15:55:00,126.2,126.44,126.08,126.31,177116.0,119.5352,119.7626,119.4216,119.6394,177116.0
2023-08-03 09:30:00,125.21,125.28,123.59,123.93,100674.0,118.5975,118.6638,117.0631,117.3851,100674.0
2023-08-03 09:35:00,123.93,124.44,123.1,123.1,39890.0,117.3851,117.8682,116.599,116.599,39890.0
2023-08-03 09:40:00,123.24,123.85,122.84,123.31,43411.0,116.7316,117.3093,116.3527,116.7979,43411.0
2023-08-03 09:45:00,123.37,123.74,122.57,123.21,54816.0,116.8547,117.2052,116.0969,116.7031,54816.0
2023-08-03 09:50:00,123.12,123.41,122.71,123.17,44264.0,116.6179,116.8926,116.2295,116.6653,44264.0
2023-08-03 09:55:00,123.17,124.03,123.02,123.82,44660.0,116.6653,117.4798,116.5232,117.2809,44660.0
2023-08-03 10:00:00,123.83,124.2,123.7,123.99,42887.0,117.2904,117.6409,117.1673,117.442,42887.0
2023-08-03 10:05:00,124.01,124.71,123.8,124.61,38306.0,117.4609,118.1239,117.262,118.0292,38306.0
2023-08-03 10:10:00,124.61,124.9,124.29,124.38,28744.0,118.0292,118.3039,117.7261,117.8114,28744.0
2023-08-03 10:15:00,124.38,124.45,123.83,123.91,42284.0,117.8114,117.8777,117.2904,117.3662,42284.0
2023-08-03 10:20:00,123.91,124.44,123.86,124.26,50469.0,117.3662,117.8682,117.3188,117.6977,50469.0
2023-08-03 10:25:00,124.25,124.4,124.04,124.27,28204.0,117.6882,117.8303,117.4893,117.7072,28204.0
2023-08-03 10:30:00,124.34,124.47,124.09,124.09,24680.0,117.7735,117.8966,117.5367,117.5367,24680.0
2023-08-03 10:35:00,124.08,124.1,123.7,123.88,18226.0,117.5272,117.5461,117.1673,117.3378,18226.0
2023-08-03 10:40:00,123.89,124.56,123.84,124.56,26758.0,117.3472,117.9818,117.2999,117.9818,26758.0
2023-08-03 10:45:00,124.52,124.66,124.36,124.65,28853.0,117.944,118.0766,117.7924,118.0671,28853.0
2023-08-03 10:50:00,124.65,125.12,124.54,124.59,63754.0,118.0671,118.5123,117.9629,118.0103,63754.0
2023-08-03 10:55:00,124.62,124.97,124.48,124.91,51656.0,118.0387,118.3702,117.9061,118.3134,51656.0
2023-08-03 11:00:00,124.93,124.93,124.69,124.75,33004.0,118.3323,118.3323,118.105,118.1618,33004.0
2023-08-03 11:05:00,124.79,125.32,124.73,125.04,35114.0,118.1997,118.7017,118.1429,118.4365,35114.0
2023-08-03 11:10:00,125.09,125.16,124.75,124.75,17044.0,118.4839,118.5502,118.1618,118.1618,17044.0
2023-08-03 11:15:00,124.8,124.91,124.65,124.77,22249.0,118.2092,118.3134,118.0671,118.1808,22249.0
2023-08-03 11:20:00,124.8,125.05,124.8,124.88,12915.0,118.2092,118.446,118.2092,118.2849,12915.0
2023-08-03 11:25:00,124.94,125.21,124.93,125.01,36066.0,118.3418,118.5975,118.3323,118.4081,36066.0
2023-08-03 11:30:00,125.02,125.38,124.93,125.09,34776.0,118.4176,118.7585,118.3323,118.4839,34776.0
2023-08-03 11:35:00,125.13,125.33,125.05,125.28,29942.0,118.5217,118.7112,118.446,118.6638,29942.0
2023-08-03 11:40:00,125.23,125.62,125.22,125.36,20255.0,118.6165,118.9859,118.607,118.7396,20255.0
2023-08-03 11:45:00,125.24,125.45,125.1,125.45,9951.0,118.6259,118.8248,118.4933,118.8248,9951.0
2023-08-03 11:50:00,125.49,125.71,125.39,125.54,10323.0,118.8627,119.0711,118.768,118.9101,10323.0
2023-08-03 11:55:00,125.57,125.78,125.56,125.71,14389.0,118.9385,119.1374,118.929,119.0711,14389.0
2023-08-03 12:00:00,125.69,125.85,125.23,125.34,21232.0,119.0522,119.2037,118.6165,118.7207,21232.0
2023-08-03 12:05:00,125.37,125.37,125.17,125.32,8798.0,118.7491,118.7491,118.5596,118.7017,8798.0
2023-08-03 12:10:00,125.31,125.31,125.08,125.15,15509.0,118.6922,118.6922,118.4744,118.5407,15509.0
2023-08-03 12:15:00,125.15,125.41,125.12,125.31,9280.0,118.5407,118.787,118.5123,118.6922,9280.0
2023-08-03 12:20:00,125.29,125.36,125.1,125.11,9008.0,118.6733,118.7396,118.4933,118.5028,9008.0
2023-08-03 12:25:00,125.08,125.26,124.94,125.26,9056.0,118.4744,118.6449,118.3418,118.6449,9056.0
2023-08-03 12:30:00,125.26,125.61,125.26,125.46,6615.0,118.6449,118.9764,118.6449,118.8343,6615.0
2023-08-03 12:35:00,125.46,125.73,125.43,125.6,12228.0,118.8343,119.0901,118.8059,118.9669,12228.0
2023-08-03 12:40:00,125.56,126.0,125.51,125.99,23921.0,118.929,119.3458,118.8817,119.3363,23921.0
2023-08-03 12:45:00,125.98,126.04,125.85,125.85,8836.0,119.3269,119.3837,119.2037,119.2037,8836.0
2023-08-03 12:50:00,125.85,126.02,125.8,125.84,10467.0,119.2037,119.3647,119.1564,119.1942,10467.0
2023-08-03 12:55:00,125.82,126.1,125.8,125.98,9232.0,119.1753,119.4405,119.1564,119.3269,9232.0
2023-08-03 13:00:00,125.99,126.23,125.95,125.97,16909.0,119.3363,119.5637,119.2984,119.3174,16909.0
2023-08-03 13:05:00,125.92,126.07,125.88,126.07,8652.0,119.27,119.4121,119.2321,119.4121,8652.0
2023-08-03 13:10:00,126.08,126.17,126.03,126.03,4950.0,119.4216,119.5068,119.3742,119.3742,4950.0
2023-08-03 13:15:00,126.03,126.3,126.0,126.23,8674.0,119.3742,119.63,119.3458,119.5637,8674.0
2023-08-03 13:20:00,126.27,126.45,126.26,126.39,6285.0,119.6015,119.772,119.5921,119.7152,6285.0
2023-08-03 13:25:00,126.39,126.45,126.26,126.34,10322.0,119.7152,119.772,119.5921,119.6678,10322.0
2023-08-03 13:30:00,126.38,126.43,126.1,126.1,14900.0,119.7057,119.7531,119.4405,119.4405,14900.0
2023-08-03 13:35:00,126.07,126.22,126.0,126.16,28328.0,119.4121,119.5542,119.3458,119.4973,28328.0
2023-08-03 13:40:00,126.15,126.18,125.9,125.94,12919.0,119.4879,119.5163,119.2511,119.289,12919.0
2023-08-03 13:45:00,125.91,125.91,125.72,125.75,12085.0,119.2606,119.2606,119.0806,119.109,12085.0
2023-08-03 13:50:00,125.76,125.76,125.33,125.6,14222.0,119.1185,119.1185,118.7112,118.9669,14222.0
2023-08-03 13:55:00,125.6,125.6,125.28,125.39,26040.0,118.9669,118.9669,118.6638,118.768,26040.0
2023-08-03 14:00:00,125.42,125.55,125.21,125.47,12609.0,118.7964,118.9196,118.5975,118.8438,12609.0
2023-08-03 14:05:00,125.47,125.53,125.4,125.45,9267.0,118.8438,118.9006,118.7775,118.8248,9267.0
2023-08-03 14:10:00,125.45,125.49,125.21,125.26,19005.0,118.8248,118.8627,118.5975,118.6449,19005.0
2023-08-03 14:15:00,125.26,125.26,125.06,125.13,21519.0,118.6449,118.6449,118.4554,118.5217,21519.0
2023-08-03 14:20:00,125.14,125.51,125.09,125.44,10289.0,118.5312,118.8817,118.4839,118.8154,10289.0
2023-08-03 14:25:00,125.46,125.48,125.27,125.28,11038.0,118.8343,118.8533,118.6544,118.6638,11038.0
2023-08-03 14:30:00,125.26,125.33,125.19,125.27,14452.0,118.6449,118.7112,118.5786,118.6544,14452.0
2023-08-03 14:35:00,125.27,125.29,125.11,125.17,8695.0,118.6544,118.6733,118.5028,118.5596,8695.0
2023-08-03 14:40:00,125.19,125.2,125.0,125.1,37204.0,118.5786,118.588,118.3986,118.4933,37204.0
2023-08-03 14:45:00,125.1,125.22,125.09,125.14,14478.0,118.4933,118.607,118.4839,118.5312,14478.0
2023-08-03 14:50:00,125.15,125.38,125.15,125.38,12315.0,118.5407,118.7585,118.5407,118.7585,12315.0
2023-08-03 14:55:00,125.4,125.5,125.35,125.44,9668.0,118.7775,118.8722,118.7301,118.8154,9668.0
2023-08-03 15:00:00,125.49,125.54,125.4,125.45,7731.0,118.8627,118.9101,118.7775,118.8248,7731.0
2023-08-03 15:05:00,125.45,125.49,125.42,125.44,10550.0,118.8248,118.8627,118.7964,118.8154,10550.0
2023-08-03 15:10:00,125.42,125.45,125.25,125.38,15701.0,118.7964,118.8248,118.6354,118.7585,15701.0
2023-08-03 15:15:00,125.42,125.5,125.33,125.48,15200.0,118.7964,118.8722,118.7112,118.8533,15200.0
2023-08-03 15:20:00,125.46,125.7,125.41,125.68,20388.0,118.8343,119.0616,118.787,119.0427,20388.0
2023-08-03 15:25:00,125.69,125.72,125.54,125.59,17634.0,119.0522,119.0806,118.9101,118.9575,17634.0
2023-08-03 15:30:00,125.59,125.73,125.58,125.63,28136.0,118.9575,119.0901,118.948,118.9953,28136.0
2023-08-03 15:35:00,125.62,125.67,125.45,125.59,47712.0,118.9859,119.0332,118.8248,118.9575,47712.0
2023-08-03 15:40:00,125.6,125.81,125.56,125.59,44411.0,118.9669,119.1658,118.929,118.9575,44411.0
2023-08-03 15:45:00,125.62,125.69,125.3,125.64,54975.0,118.9859,119.0522,118.6828,119.0048,54975.0
2023-08-03 15:50:00,125.66,125.74,125.62,125.67,60341.0,119.0238,119.0995,118.9859,119.0332,60341.0
2023-08-03 15:55:00,125.67,125.73,125.59,125.59,134121.0,119.0332,119.0901,118.9575,118.9575,134121.0
2023-08-04 09:30:00,126.86,127.33,126.62,126.92,70468.0,120.1604,120.6056,119.9331,120.2172,70468.0
2023-08-04 09:35:00,126.85,126.89,125.75,126.28,25081.0,120.1509,120.1888,119.109,119.611,25081.0
2023-08-04 09:40:00,126.52,127.87,126.47,127.82,35306.0,119.8383,121.117,119.791,121.0697,35306.0
2023-08-04 09:45:00,127.86,128.09,127.45,127.57,37424.0,121.1076,121.3254,120.7192,120.8329,37424.0
2023-08-04 09:50:00,127.56,127.59,127.08,127.15,29451.0,120.8234,120.8518,120.3688,120.4351,29451.0
2023-08-04 09:55:00,127.13,127.14,126.6,126.77,17042.0,120.4161,120.4256,119.9141,120.0751,17042.0
2023-08-04 10:00:00,126.77,126.89,126.32,126.39,26509.0,120.0751,120.1888,119.6489,119.7152,26509.0
2023-08-04 10:05:00,126.37,126.37,125.93,126.28,25330.0,119.6963,119.6963,119.2795,119.611,25330.0
2023-08-04 10:10:00,126.34,126.8,126.34,126.75,19007.0,119.6678,120.1036,119.6678,120.0562,19007.0
2023-08-04 10:15:00,126.73,127.49,126.64,127.47,23230.0,120.0372,120.7571,119.952,120.7382,23230.0
2023-08-04 10:20:00,127.44,127.57,127.24,127.4,17502.0,120.7098,120.8329,120.5203,120.6719,17502.0
2023-08-04 10:25:00,127.46,127.61,127.34,127.61,16024.0,120.7287,120.8708,120.615,120.8708,16024.0
2023-08-04 10:30:00,127.63,127.99,127.62,127.76,22523.0,120.8897,121.2307,120.8802,121.0129,22523.0
2023-08-04 10:35:00,127.79,127.94,127.7,127.85,21573.0,121.0413,121.1833,120.956,121.0981,21573.0
2023-08-04 10:40:00,127.81,128.2,127.79,128.19,22773.0,121.0602,121.4296,121.0413,121.4201,22773.0
2023-08-04 10:45:00,128.18,128.35,127.92,128.35,17882.0,121.4107,121.5717,121.1644,121.5717,17882.0
2023-08-04 10:50:00,128.34,128.38,128.1,128.21,16731.0,121.5622,121.6001,121.3349,121.4391,16731.0
2023-08-04 10:55:00,128.2,128.28,128.05,128.12,23226.0,121.4296,121.5054,121.2875,121.3538,23226.0
2023-08-04 11:00:00,128.13,128.13,127.82,128.03,27216.0,121.3633,121.3633,121.0697,121.2686,27216.0
2023-08-04 11:05:00,128.06,128.15,127.65,127.67,25108.0,121.297,121.3823,120.9087,120.9276,25108.0
2023-08-04 11:10:00,127.72,128.07,127.72,127.96,16580.0,120.975,121.3065,120.975,121.2023,16580.0
2023-08-04 11:15:00,127.98,127.99,127.64,127.66,15585.0,121.2212,121.2307,120.8992,120.9181,15585.0
2023-08-04 11:20:00,127.67,127.85,127.51,127.85,12754.0,120.9276,121.0981,120.7761,121.0981,12754.0
2023-08-04 11:25:00,127.83,128.04,127.83,127.97,18630.0,121.0792,121.2781,121.0792,121.2118,18630.0
2023-08-04 11:30:00,127.99,128.26,127.92,128.15,14174.0,121.2307,121.4864,121.1644,121.3823,14174.0
2023-08-04 11:35:00,128.15,128.29,128.06,128.24,16945.0,121.3823,121.5149,121.297,121.4675,16945.0
2023-08-04 11:40:00,128.24,128.25,128.07,128.14,19141.0,121.4675,121.477,121.3065,121.3728,19141.0
2023-08-04 11:45:00,128.14,128.18,127.97,128.05,14244.0,121.3728,121.4107,121.2118,121.2875,14244.0
2023-08-04 11:50:00,128.05,128.14,127.98,128.13,12832.0,121.2875,121.3728,121.2212,121.3633,12832.0
2023-08-04 11:55:00,128.12,128.13,127.97,128.02,8124.0,121.3538,121.3633,121.2118,121.2591,8124.0
2023-08-04 12:00:00,128.11,128.25,128.08,128.14,14392.0,121.3444,121.477,121.316,121.3728,14392.0
2023-08-04 12:05:00,128.14,128.15,127.99,128.09,12149.0,121.3728,121.3823,121.2307,121.3254,12149.0
2023-08-04 12:10:00,128.07,128.07,127.92,127.93,20502.0,121.3065,121.3065,121.1644,121.1739,20502.0
2023-08-04 12:15:00,127.97,128.1,127.97,128.06,11067.0,121.2118,121.3349,121.2118,121.297,11067.0
2023-08-04 12:20:00,128.08,128.16,128.0,128.14,18669.0,121.316,121.3917,121.2402,121.3728,18669.0
2023-08-04 12:25:00,128.15,128.27,128.13,128.24,16583.0,121.3823,121.4959,121.3633,121.4675,16583.0
2023-08-04 12:30:00,128.23,128.3,128.15,128.19,17251.0,121.458,121.5243,121.3823,121.4201,17251.0
2023-08-04 12:35:00,128.2,128.32,128.15,128.23,9681.0,121.4296,121.5433,121.3823,121.458,9681.0
2023-08-04 12:40:00,128.24,128.28,128.12,128.18,12500.0,121.4675,121.5054,121.3538,121.4107,12500.0
2023-08-04 12:45:00,128.19,128.25,128.02,128.2,12954.0,121.4201,121.477,121.2591,121.4296,12954.0
2023-08-04 12:50:00,128.18,128.32,128.14,128.26,22268.0,121.4107,121.5433,121.3728,121.4864,22268.0
2023-08-04 12:55:00,128.27,128.3,128.22,128.29,9002.0,121.4959,121.5243,121.4486,121.5149,9002.0
2023-08-04 13:00:00,128.26,128.31,128.09,128.14,17341.0,121.4864,121.5338,121.3254,121.3728,17341.0
2023-08-04 13:05:00,128.17,128.17,127.9,127.93,11418.0,121.4012,121.4012,121.1455,121.1739,11418.0
2023-08-04 13:10:00,127.89,128.16,127.87,128.13,13773.0,121.136,121.3917,121.117,121.3633,13773.0
2023-08-04 13:15:00,128.15,128.17,127.97,128.0,9434.0,121.3823,121.4012,121.2118,121.2402,9434.0
2023-08-04 13:20:00,128.0,128.11,127.96,128.04,14231.0,121.2402,121.3444,121.2023,121.2781,14231.0
2023-08-04 13:25:00,128.14,128.15,127.9,128.03,12104.0,121.3728,121.3823,121.1455,121.2686,12104.0
2023-08-04 13:30:00,128.07,128.14,127.99,128.09,11500.0,121.3065,121.3728,121.2307,121.3254,11500.0
2023-08-04 13:35:00,128.11,128.14,127.87,127.87,8997.0,121.3444,121.3728,121.117,121.117,8997.0
2023-08-04 13:40:00,127.86,127.89,127.71,127.83,18072.0,121.1076,121.136,120.9655,121.0792,18072.0
2023-08-04 13:45:00,127.82,127.95,127.8,127.85,14569.0,121.0697,121.1928,121.0507,121.0981,14569.0
2023-08-04 13:50:00,127.85,127.95,127.78,127.83,11589.0,121.0981,121.1928,121.0318,121.0792,11589.0
2023-08-04 13:55:00,127.83,127.85,127.74,127.75,19337.0,121.0792,121.0981,120.9939,121.0034,19337.0
2023-08-04 14:00:00,127.76,127.77,127.51,127.53,23534.0,121.0129,121.0223,120.7761,120.795,23534.0
2023-08-04 14:05:00,127.5,127.67,127.46,127.59,14455.0,120.7666,120.9276,120.7287,120.8518,14455.0
2023-08-04 14:10:00,127.58,127.76,127.48,127.72,10956.0,120.8424,121.0129,120.7476,120.975,10956.0
2023-08-04 14:15:00,127.7,127.71,127.27,127.32,19610.0,120.956,120.9655,120.5487,120.5961,19610.0
2023-08-04 14:20:00,127.3,127.3,127.1,127.1,11527.0,120.5771,120.5771,120.3877,120.3877,11527.0
2023-08-04 14:25:00,127.08,127.4,127.0,127.21,15197.0,120.3688,120.6719,120.293,120.4919,15197.0
2023-08-04 14:30:00,127.18,127.23,127.04,127.2,10408.0,120.4635,120.5108,120.3309,120.4824,10408.0
2023-08-04 14:35:00,127.15,127.17,126.96,127.01,16784.0,120.4351,120.454,120.2551,120.3025,16784.0
2023-08-04 14:40:00,127.0,127.19,126.95,127.09,13499.0,120.293,120.473,120.2456,120.3782,13499.0
2023-08-04 14:45:00,127.09,127.09,126.89,126.98,8769.0,120.3782,120.3782,120.1888,120.274,8769.0
2023-08-04 14:50:00,126.97,127.1,126.85,126.85,15973.0,120.2646,120.3877,120.1509,120.1509,15973.0
2023-08-04 14:55:00,126.81,126.98,126.74,126.92,17614.0,120.113,120.274,120.0467,120.2172,17614.0
2023-08-04 15:00:00,126.91,127.08,126.78,126.89,14916.0,120.2077,120.3688,120.0846,120.1888,14916.0
2023-08-04 15:05:00,126.89,126.89,126.66,126.68,21780.0,120.1888,120.1888,119.9709,119.9899,21780.0
2023-08-04 15:10:00,126.71,126.91,126.65,126.79,31045.0,120.0183,120.2077,119.9615,120.0941,31045.0
2023-08-04 15:15:00,126.8,127.0,126.77,126.92,15858.0,120.1036,120.293,120.0751,120.2172,15858.0
2023-08-04 15:20:00,126.9,127.05,126.88,126.97,26853.0,120.1983,120.3403,120.1793,120.2646,26853.0
2023-08-04 15:25:00,126.98,127.09,126.96,127.04,16220.0,120.274,120.3782,120.2551,120.3309,16220.0
2023-08-04 15:30:00,127.07,127.26,127.04,127.14,26162.0,120.3593,120.5393,120.3309,120.4256,26162.0
2023-08-04 15:35:00,127.13,127.17,126.85,126.85,29509.0,120.4161,120.454,120.1509,120.1509,29509.0
2023-08-04 15:40:00,126.87,126.95,126.8,126.85,35574.0,120.1699,120.2456,120.1036,120.1509,35574.0
2023-08-04 15:45:00,126.83,126.99,126.83,126.91,39214.0,120.132,120.2835,120.132,120.2077,39214.0
2023-08-04 15:50:00,126.91,127.06,126.83,126.85,60432.0,120.2077,120.3498,120.132,120.1509,60432.0
2023-08-04 15:55:00,126.83,126.98,126.81,126.89,114567.0,120.132,120.274,120.113,120.1888,114567.0
2023-08-07 09:30:00,127.17,128.05,126.55,127.97,58371.0,120.454,121.2875,119.8668,121.2118,58371.0
2023-08-07 09:35:00,127.88,128.08,127.57,127.95,24723.0,121.1265,121.316,120.8329,121.1928,24723.0
2023-08-07 09:40:00,128.04,128.25,127.61,127.76,13337.0,121.2781,121.477,120.8708,121.0129,13337.0
2023-08-07 09:45:00,127.74,128.15,127.66,127.9,24289.0,120.9939,121.3823,120.9181,121.1455,24289.0
2023-08-07 09:50:00,127.92,128.1,127.79,128.05,18776.0,121.1644,121.3349,121.0413,121.2875,18776.0
2023-08-07 09:55:00,128.06,128.37,127.91,128.37,20791.0,121.297,121.5906,121.1549,121.5906,20791.0
2023-08-07 10:00:00,128.37,128.44,128.2,128.26,24707.0,121.5906,121.6569,121.4296,121.4864,24707.0
2023-08-07 10:05:00,128.28,128.66,128.12,128.48,33856.0,121.5054,121.8653,121.3538,121.6948,33856.0
2023-08-07 10:10:00,128.44,128.87,128.43,128.87,20811.0,121.6569,122.0642,121.6475,122.0642,20811.0
2023-08-07 10:15:00,128.82,128.86,128.55,128.74,23379.0,122.0169,122.0548,121.7611,121.9411,23379.0
2023-08-07 10:20:00,128.78,129.26,128.73,129.26,30412.0,121.979,122.4336,121.9316,122.4336,30412.0
2023-08-07 10:25:00,129.31,129.4,129.2,129.33,28054.0,122.481,122.5662,122.3768,122.4999,28054.0
2023-08-07 10:30:00,129.36,129.5,129.15,129.15,28061.0,122.5284,122.661,122.3294,122.3294,28061.0
2023-08-07 10:35:00,129.19,129.64,129.11,129.61,23211.0,122.3673,122.7936,122.2916,122.7652,23211.0
2023-08-07 10:40:00,129.64,129.9,129.61,129.86,21823.0,122.7936,123.0398,122.7652,123.0019,21823.0
2023-08-07 10:45:00,129.86,129.86,129.55,129.64,16693.0,123.0019,123.0019,122.7083,122.7936,16693.0
2023-08-07 10:50:00,129.64,129.68,129.45,129.47,10983.0,122.7936,122.8315,122.6136,122.6325,10983.0
2023-08-07 10:55:00,129.44,129.65,129.4,129.59,18529.0,122.6041,122.803,122.5662,122.7462,18529.0
2023-08-07 11:00:00,129.62,129.79,129.54,129.79,9420.0,122.7746,122.9356,122.6988,122.9356,9420.0
2023-08-07 11:05:00,129.79,129.79,129.59,129.6,21669.0,122.9356,122.9356,122.7462,122.7557,21669.0
2023-08-07 11:10:00,129.58,129.83,129.54,129.8,9896.0,122.7367,122.9735,122.6988,122.9451,9896.0
2023-08-07 11:15:00,129.83,130.05,129.81,130.0,29771.0,122.9735,123.1819,122.9546,123.1346,29771.0
2023-08-07 11:20:00,130.04,130.13,129.94,130.11,28049.0,123.1724,123.2577,123.0777,123.2387,28049.0
2023-08-07 11:25:00,130.17,130.17,129.82,130.03,27073.0,123.2956,123.2956,122.9641,123.163,27073.0
2023-08-07 11:30:00,129.98,130.15,129.9,129.99,21983.0,123.1156,123.2766,123.0398,123.1251,21983.0
2023-08-07 11:35:00,129.95,130.02,129.72,129.96,13766.0,123.0872,123.1535,122.8693,123.0967,13766.0
2023-08-07 11:40:00,129.95,130.06,129.82,129.83,10337.0,123.0872,123.1914,122.9641,122.9735,10337.0
2023-08-07 11:45:00,129.87,130.12,129.85,130.05,12095.0,123.0114,123.2482,122.9925,123.1819,12095.0
2023-08-07 11:50:00,130.06,130.21,129.79,129.81,15990.0,123.1914,123.3335,122.9356,122.9546,15990.0
2023-08-07 11:55:00,129.8,129.82,129.56,129.64,9316.0,122.9451,122.9641,122.7178,122.7936,9316.0
2023-08-07 12:00:00,129.63,129.91,129.6,129.75,9609.0,122.7841,123.0493,122.7557,122.8978,9609.0
2023-08-07 12:05:00,129.72,129.72,129.42,129.71,9528.0,122.8693,122.8693,122.5852,122.8599,9528.0
2023-08-07 12:10:00,129.69,129.83,129.62,129.63,8887.0,122.8409,122.9735,122.7746,122.7841,8887.0
2023-08-07 12:15:00,129.63,129.82,129.57,129.81,7211.0,122.7841,122.9641,122.7273,122.9546,7211.0
2023-08-07 12:20:00,129.83,129.86,129.73,129.77,7753.0,122.9735,123.0019,122.8788,122.9167,7753.0
2023-08-07 12:25:00,129.77,129.86,129.73,129.84,8147.0,122.9167,123.0019,122.8788,122.983,8147.0
2023-08-07 12:30:00,129.82,129.98,129.81,129.94,10241.0,122.9641,123.1156,122.9546,123.0777,10241.0
2023-08-07 12:35:00,129.96,129.97,129.78,129.78,12353.0,123.0967,123.1061,122.9262,122.9262,12353.0
2023-08-07 12:40:00,129.77,129.86,129.64,129.75,6870.0,122.9167,123.0019,122.7936,122.8978,6870.0
2023-08-07 12:45:00,129.77,129.97,129.77,129.97,8061.0,122.9167,123.1061,122.9167,123.1061,8061.0
2023-08-07 12:50:00,129.97,130.0,129.9,129.94,8882.0,123.1061,123.1346,123.0398,123.0777,8882.0
2023-08-07 12:55:00,129.91,129.91,129.75,129.87,17609.0,123.0493,123.0493,122.8978,123.0114,17609.0
2023-08-07 13:00:00,129.84,129.91,129.7,129.75,19782.0,122.983,123.0493,122.8504,122.8978,19782.0
2023-08-07 13:05:00,129.75,129.82,129.64,129.77,12315.0,122.8978,122.9641,122.7936,122.9167,12315.0
2023-08-07 13:10:00,129.77,129.84,129.7,129.8,5876.0,122.9167,122.983,122.8504,122.9451,5876.0
2023-08-07 13:15:00,129.79,129.96,129.75,129.96,11283.0,122.9356,123.0967,122.8978,123.0967,11283.0
2023-08-07 13:20:00,129.95,129.95,129.69,129.74,8504.0,123.0872,123.0872,122.8409,122.8883,8504.0
2023-08-07 13:25:00,129.75,129.79,129.72,129.78,7942.0,122.8978,122.9356,122.8693,122.9262,7942.0
2023-08-07 13:30:00,129.79,129.89,129.76,129.76,11776.0,122.9356,123.0304,122.9072,122.9072,11776.0
2023-08-07 13:35:00,129.75,129.8,129.67,129.79,8000.0,122.8978,122.9451,122.822,122.9356,8000.0
2023-08-07 13:40:00,129.78,129.79,129.53,129.54,14408.0,122.9262,122.9356,122.6894,122.6988,14408.0
2023-08-07 13:45:00,129.52,129.53,129.38,129.41,16635.0,122.6799,122.6894,122.5473,122.5757,16635.0
2023-08-07 13:50:00,129.36,129.37,129.24,129.36,10535.0,122.5284,122.5378,122.4147,122.5284,10535.0
2023-08-07 13:55:00,129.37,129.47,129.23,129.31,12959.0,122.5378,122.6325,122.4052,122.481,12959.0
2023-08-07 14:00:00,129.31,129.59,129.31,129.55,19429.0,122.481,122.7462,122.481,122.7083,19429.0
2023-08-07 14:05:00,129.55,129.57,129.26,129.26,22384.0,122.7083,122.7273,122.4336,122.4336,22384.0
2023-08-07 14:10:00,129.22,129.43,129.19,129.22,11181.0,122.3957,122.5947,122.3673,122.3957,11181.0
2023-08-07 14:15:00,129.25,129.33,129.23,129.31,5506.0,122.4242,122.4999,122.4052,122.481,5506.0
2023-08-07 14:20:00,129.3,129.35,129.13,129.17,9420.0,122.4715,122.5189,122.3105,122.3484,9420.0
2023-08-07 14:25:00,129.17,129.17,128.88,128.94,20975.0,122.3484,122.3484,122.0737,122.1305,20975.0
2023-08-07 14:30:00,128.96,129.13,128.95,128.96,8516.0,122.1495,122.3105,122.14,122.1495,8516.0
2023-08-07 14:35:00,128.97,128.99,128.91,128.94,6148.0,122.159,122.1779,122.1021,122.1305,6148.0
2023-08-07 14:40:00,128.94,129.01,128.88,128.9,10822.0,122.1305,122.1968,122.0737,122.0926,10822.0
2023-08-07 14:45:00,128.89,128.95,128.82,128.86,10963.0,122.0832,122.14,122.0169,122.0548,10963.0
2023-08-07 14:50:00,128.87,128.93,128.78,128.89,5588.0,122.0642,122.1211,121.979,122.0832,5588.0
2023-08-07 14:55:00,128.88,128.93,128.83,128.93,6414.0,122.0737,122.1211,122.0263,122.1211,6414.0
2023-08-07 15:00:00,128.95,128.97,128.78,128.79,16165.0,122.14,122.159,121.979,121.9885,16165.0
2023-08-07 15:05:00,128.79,128.82,128.61,128.65,18339.0,121.9885,122.0169,121.818,121.8559,18339.0
2023-08-07 15:10:00,128.64,128.79,128.62,128.78,22203.0,121.8464,121.9885,121.8274,121.979,22203.0
2023-08-07 15:15:00,128.78,128.84,128.73,128.8,27710.0,121.979,122.0358,121.9316,121.9979,27710.0
2023-08-07 15:20:00,128.83,128.83,128.65,128.71,25418.0,122.0263,122.0263,121.8559,121.9127,25418.0
2023-08-07 15:25:00,128.7,128.83,128.7,128.76,27487.0,121.9032,122.0263,121.9032,121.96,27487.0
2023-08-07 15:30:00,128.75,128.84,128.72,128.79,34477.0,121.9506,122.0358,121.9222,121.9885,34477.0
2023-08-07 15:35:00,128.8,128.97,128.79,128.94,45414.0,121.9979,122.159,121.9885,122.1305,45414.0
2023-08-07 15:40:00,128.94,129.02,128.9,128.92,33895.0,122.1305,122.2063,122.0926,122.1116,33895.0
2023-08-07 15:45:00,128.9,129.18,128.9,129.15,44170.0,122.0926,122.3579,122.0926,122.3294,44170.0
2023-08-07 15:50:00,129.15,129.3,129.1,129.12,88072.0,122.3294,122.4715,122.2821,122.301,88072.0
2023-08-07 15:55:00,129.14,129.4,129.1,129.3,165677.0,122.32,122.5662,122.2821,122.4715,165677.0
2023-08-08 09:30:00,127.47,127.61,126.64,126.91,52096.0,120.7382,120.8708,119.952,120.2077,52096.0
2023-08-08 09:35:00,126.86,126.99,126.05,126.82,34537.0,120.1604,120.2835,119.3932,120.1225,34537.0
2023-08-08 09:40:00,126.82,127.27,126.8,126.8,20064.0,120.1225,120.5487,120.1036,120.1036,20064.0
2023-08-08 09:45:00,126.8,127.34,126.67,126.75,16285.0,120.1036,120.615,119.9804,120.0562,16285.0
2023-08-08 09:50:00,126.71,127.18,126.53,127.12,13822.0,120.0183,120.4635,119.8478,120.4067,13822.0
2023-08-08 09:55:00,127.07,127.55,127.0,127.43,18441.0,120.3593,120.8139,120.293,120.7003,18441.0
2023-08-08 10:00:00,127.51,127.66,127.33,127.41,16225.0,120.7761,120.9181,120.6056,120.6813,16225.0
2023-08-08 10:05:00,127.41,127.74,127.35,127.74,13355.0,120.6813,120.9939,120.6245,120.9939,13355.0
2023-08-08 10:10:00,127.8,127.82,127.48,127.72,11635.0,121.0507,121.0697,120.7476,120.975,11635.0
2023-08-08 10:15:00,127.72,127.98,127.56,127.83,14452.0,120.975,121.2212,120.8234,121.0792,14452.0
2023-08-08 10:20:00,127.84,127.9,127.71,127.8,21220.0,121.0886,121.1455,120.9655,121.0507,21220.0
2023-08-08 10:25:00,127.85,128.17,127.8,128.17,22989.0,121.0981,121.4012,121.0507,121.4012,22989.0
2023-08-08 10:30:00,128.19,128.33,128.09,128.22,17665.0,121.4201,121.5527,121.3254,121.4486,17665.0
2023-08-08 10:35:00,128.2,128.39,128.17,128.37,19669.0,121.4296,121.6096,121.4012,121.5906,19669.0
2023-08-08 10:40:00,128.38,128.94,128.31,128.94,21304.0,121.6001,122.1305,121.5338,122.1305,21304.0
2023-08-08 10:45:00,128.9,129.13,128.74,129.08,22973.0,122.0926,122.3105,121.9411,122.2631,22973.0
2023-08-08 10:50:00,129.11,129.22,128.86,128.94,28896.0,122.2916,122.3957,122.0548,122.1305,28896.0
2023-08-08 10:55:00,128.96,129.04,128.71,128.93,17697.0,122.1495,122.2253,121.9127,122.1211,17697.0
2023-08-08 11:00:00,128.96,128.98,128.72,128.72,15141.0,122.1495,122.1684,121.9222,121.9222,15141.0
2023-08-08 11:05:00,128.67,128.99,128.63,128.99,12266.0,121.8748,122.1779,121.8369,122.1779,12266.0
2023-08-08 11:10:00,128.97,129.22,128.85,129.2,12236.0,122.159,122.3957,122.0453,122.3768,12236.0
2023-08-08 11:15:00,129.21,129.27,129.05,129.15,17472.0,122.3863,122.4431,122.2347,122.3294,17472.0
2023-08-08 11:20:00,129.15,129.37,129.06,129.31,12654.0,122.3294,122.5378,122.2442,122.481,12654.0
2023-08-08 11:25:00,129.38,129.68,129.36,129.64,22598.0,122.5473,122.8315,122.5284,122.7936,22598.0
2023-08-08 11:30:00,129.64,129.93,129.64,129.76,26788.0,122.7936,123.0683,122.7936,122.9072,26788.0
2023-08-08 11:35:00,129.76,129.86,129.64,129.85,12766.0,122.9072,123.0019,122.7936,122.9925,12766.0
2023-08-08 11:40:00,129.88,129.95,129.79,129.85,12019.0,123.0209,123.0872,122.9356,122.9925,12019.0
2023-08-08 11:45:00,129.85,130.09,129.79,130.06,22586.0,122.9925,123.2198,122.9356,123.1914,22586.0
2023-08-08 11:50:00,130.07,130.17,129.71,129.72,17031.0,123.2009,123.2956,122.8599,122.8693,17031.0
2023-08-08 11:55:00,129.72,129.91,129.65,129.75,10208.0,122.8693,123.0493,122.803,122.8978,10208.0
2023-08-08 12:00:00,129.75,130.0,129.72,129.87,26172.0,122.8978,123.1346,122.8693,123.0114,26172.0
2023-08-08 12:05:00,129.86,129.93,129.72,129.72,33912.0,123.0019,123.0683,122.8693,122.8693,33912.0
2023-08-08 12:10:00,129.76,129.78,129.64,129.67,7291.0,122.9072,122.9262,122.7936,122.822,7291.0
2023-08-08 12:15:00,129.69,129.97,129.57,129.92,6654.0,122.8409,123.1061,122.7273,123.0588,6654.0
2023-08-08 12:20:00,129.94,129.97,129.78,129.88,12185.0,123.0777,123.1061,122.9262,123.0209,12185.0
2023-08-08 12:25:00,129.91,129.96,129.86,129.89,7938.0,123.0493,123.0967,123.0019,123.0304,7938.0
2023-08-08 12:30:00,129.91,130.02,129.91,129.97,35037.0,123.0493,123.1535,123.0493,123.1061,35037.0
2023-08-08 12:35:00,130.0,130.24,129.89,130.22,16575.0,123.1346,123.3619,123.0304,123.3429,16575.0
2023-08-08 12:40:00,130.24,130.29,130.11,130.11,12396.0,123.3619,123.4092,123.2387,123.2387,12396.0
2023-08-08 12:45:00,130.04,130.23,130.0,130.15,13996.0,123.1724,123.3524,123.1346,123.2766,13996.0
2023-08-08 12:50:00,130.17,130.3,130.09,130.28,8709.0,123.2956,123.4187,123.2198,123.3998,8709.0
2023-08-08 12:55:00,130.31,130.31,130.03,130.16,10956.0,123.4282,123.4282,123.163,123.2861,10956.0
2023-08-08 13:00:00,130.15,130.44,130.15,130.36,24791.0,123.2766,123.5513,123.2766,123.4755,24791.0
2023-08-08 13:05:00,130.42,130.62,130.31,130.42,20239.0,123.5324,123.7218,123.4282,123.5324,20239.0
2023-08-08 13:10:00,130.42,130.46,130.33,130.41,9627.0,123.5324,123.5703,123.4471,123.5229,9627.0
2023-08-08 13:15:00,130.41,130.58,130.39,130.52,17909.0,123.5229,123.6839,123.504,123.6271,17909.0
2023-08-08 13:20:00,130.53,130.55,130.35,130.35,6594.0,123.6366,123.6555,123.4661,123.4661,6594.0
2023-08-08 13:25:00,130.35,130.48,130.3,130.45,9802.0,123.4661,123.5892,123.4187,123.5608,9802.0
2023-08-08 13:30:00,130.53,130.53,130.4,130.4,7145.0,123.6366,123.6366,123.5134,123.5134,7145.0
2023-08-08 13:35:00,130.38,130.68,130.35,130.68,12740.0,123.4945,123.7786,123.4661,123.7786,12740.0
2023-08-08 13:40:00,130.69,131.06,130.67,131.03,85663.0,123.7881,124.1386,123.7692,124.1102,85663.0
2023-08-08 13:45:00,131.03,131.03,130.77,130.85,16685.0,124.1102,124.1102,123.8639,123.9397,16685.0
2023-08-08 13:50:00,130.84,131.04,130.77,130.97,10314.0,123.9302,124.1196,123.8639,124.0533,10314.0
2023-08-08 13:55:00,130.97,131.2,130.96,131.0,21160.0,124.0533,124.2712,124.0439,124.0817,21160.0
2023-08-08 14:00:00,130.97,131.01,130.77,130.9,13667.0,124.0533,124.0912,123.8639,123.987,13667.0
2023-08-08 14:05:00,130.92,130.98,130.79,130.93,15407.0,124.006,124.0628,123.8828,124.0154,15407.0
2023-08-08 14:10:00,130.93,131.21,130.89,131.2,66757.0,124.0154,124.2807,123.9776,124.2712,66757.0
2023-08-08 14:15:00,131.2,131.26,131.12,131.15,31222.0,124.2712,124.328,124.1954,124.2238,31222.0
2023-08-08 14:20:00,131.13,131.38,131.13,131.3,27944.0,124.2049,124.4417,124.2049,124.3659,27944.0
2023-08-08 14:25:00,131.31,131.55,131.24,131.55,36455.0,124.3754,124.6027,124.3091,124.6027,36455.0
2023-08-08 14:30:00,131.55,131.84,131.54,131.83,44519.0,124.6027,124.8774,124.5932,124.8679,44519.0
2023-08-08 14:35:00,131.85,131.85,131.62,131.64,16672.0,124.8869,124.8869,124.669,124.6879,16672.0
2023-08-08 14:40:00,131.64,131.64,131.32,131.32,17067.0,124.6879,124.6879,124.3848,124.3848,17067.0
2023-08-08 14:45:00,131.34,131.53,131.31,131.46,21694.0,124.4038,124.5838,124.3754,124.5175,21694.0
2023-08-08 14:50:00,131.46,131.72,131.45,131.69,21289.0,124.5175,124.7637,124.508,124.7353,21289.0
2023-08-08 14:55:00,131.72,131.92,131.67,131.86,32618.0,124.7637,124.9532,124.7164,124.8963,32618.0
2023-08-08 15:00:00,131.85,131.98,131.76,131.87,55102.0,124.8869,125.01,124.8016,124.9058,55102.0
2023-08-08 15:05:00,131.88,131.93,131.76,131.83,24462.0,124.9153,124.9626,124.8016,124.8679,24462.0
2023-08-08 15:10:00,131.83,131.93,131.79,131.81,19938.0,124.8679,124.9626,124.83,124.849,19938.0
2023-08-08 15:15:00,131.82,131.83,131.6,131.62,25840.0,124.8584,124.8679,124.6501,124.669,25840.0
2023-08-08 15:20:00,131.64,131.77,131.61,131.7,21537.0,124.6879,124.8111,124.6595,124.7448,21537.0
2023-08-08 15:25:00,131.7,131.73,131.62,131.68,21706.0,124.7448,124.7732,124.669,124.7258,21706.0
2023-08-08 15:30:00,131.69,131.71,131.4,131.54,40264.0,124.7353,124.7542,124.4606,124.5932,40264.0
2023-08-08 15:35:00,131.56,131.64,131.45,131.64,26005.0,124.6122,124.6879,124.508,124.6879,26005.0
2023-08-08 15:40:00,131.63,131.63,131.43,131.47,39676.0,124.6785,124.6785,124.489,124.5269,39676.0
2023-08-08 15:45:00,131.46,131.48,131.21,131.45,64492.0,124.5175,124.5364,124.2807,124.508,64492.0
2023-08-08 15:50:00,131.43,131.46,131.13,131.13,82673.0,124.489,124.5175,124.2049,124.2049,82673.0
2023-08-08 15:55:00,131.13,131.48,131.11,131.34,144119.0,124.2049,124.5364,124.1859,124.4038,144119.0
2023-08-09 09:30:00,132.4,132.43,131.36,131.61,64178.0,125.4078,125.4362,124.4227,124.6595,64178.0
2023-08-09 09:35:00,131.74,132.83,131.72,132.55,54852.0,124.7827,125.8151,124.7637,125.5499,54852.0
2023-08-09 09:40:00,132.53,132.86,132.31,132.86,29193.0,125.5309,125.8435,125.3226,125.8435,29193.0
2023-08-09 09:45:00,132.85,132.99,132.58,132.72,22669.0,125.834,125.9666,125.5783,125.7109,22669.0
2023-08-09 09:50:00,132.78,132.87,132.59,132.69,22345.0,125.7677,125.853,125.5878,125.6825,22345.0
2023-08-09 09:55:00,132.77,132.93,132.7,132.83,21113.0,125.7583,125.9098,125.692,125.8151,21113.0
2023-08-09 10:00:00,132.96,133.32,132.89,133.19,36243.0,125.9382,126.2792,125.8719,126.1561,36243.0
2023-08-09 10:05:00,133.18,133.3,132.92,133.18,45420.0,126.1466,126.2603,125.9003,126.1466,45420.0
2023-08-09 10:10:00,133.15,133.35,132.96,133.27,48665.0,126.1182,126.3076,125.9382,126.2319,48665.0
2023-08-09 10:15:00,133.26,133.32,133.09,133.21,19867.0,126.2224,126.2792,126.0614,126.175,19867.0
2023-08-09 10:20:00,133.22,133.71,133.11,133.7,24588.0,126.1845,126.6486,126.0803,126.6392,24588.0
2023-08-09 10:25:00,133.72,133.74,133.4,133.72,31459.0,126.6581,126.677,126.355,126.6581,31459.0
2023-08-09 10:30:00,133.67,134.2,133.57,134.07,43204.0,126.6107,127.1127,126.516,126.9896,43204.0
2023-08-09 10:35:00,134.11,135.2,134.06,135.13,80028.0,127.0275,128.0599,126.9801,127.9936,80028.0
2023-08-09 10:40:00,135.13,135.66,134.94,135.25,122840.0,127.9936,128.4956,127.8137,128.1073,122840.0
2023-08-09 10:45:00,135.24,135.25,134.81,135.12,49701.0,128.0978,128.1073,127.6905,127.9842,49701.0
2023-08-09 10:50:00,135.12,135.18,134.53,134.53,41230.0,127.9842,128.041,127.4253,127.4253,41230.0
2023-08-09 10:55:00,134.53,134.57,134.17,134.31,36670.0,127.4253,127.4632,127.0843,127.2169,36670.0
2023-08-09 11:00:00,134.31,134.89,134.23,134.8,16051.0,127.2169,127.7663,127.1412,127.6811,16051.0
2023-08-09 11:05:00,134.8,135.12,134.79,135.02,30699.0,127.6811,127.9842,127.6716,127.8894,30699.0
2023-08-09 11:10:00,135.07,135.18,134.85,134.93,22357.0,127.9368,128.041,127.7284,127.8042,22357.0
2023-08-09 11:15:00,134.98,135.09,134.48,134.66,13720.0,127.8516,127.9557,127.378,127.5485,13720.0
2023-08-09 11:20:00,134.7,134.76,134.5,134.76,21581.0,127.5863,127.6432,127.3969,127.6432,21581.0
2023-08-09 11:25:00,134.72,134.99,134.61,134.8,21700.0,127.6053,127.861,127.5011,127.6811,21700.0
2023-08-09 11:30:00,134.77,134.98,134.62,134.91,21787.0,127.6526,127.8516,127.5106,127.7853,21787.0
2023-08-09 11:35:00,134.98,135.15,134.92,135.05,38732.0,127.8516,128.0126,127.7947,127.9179,38732.0
2023-08-09 11:40:00,135.06,135.1,134.73,134.88,34996.0,127.9273,127.9652,127.6148,127.7568,34996.0
2023-08-09 11:45:00,134.9,134.93,134.51,134.6,15748.0,127.7758,127.8042,127.4064,127.4916,15748.0
2023-08-09 11:50:00,134.56,134.61,134.26,134.29,28490.0,127.4537,127.5011,127.1696,127.198,28490.0
2023-08-09 11:55:00,134.27,134.37,134.06,134.25,16304.0,127.1791,127.2738,126.9801,127.1601,16304.0
2023-08-09 12:00:00,134.21,134.38,133.97,133.97,18989.0,127.1222,127.2832,126.8949,126.8949,18989.0
2023-08-09 12:05:00,133.95,134.35,133.95,134.19,10879.0,126.876,127.2548,126.876,127.1033,10879.0
2023-08-09 12:10:00,134.23,134.27,133.91,134.11,12799.0,127.1412,127.1791,126.8381,127.0275,12799.0
2023-08-09 12:15:00,134.12,134.22,133.96,134.19,15135.0,127.037,127.1317,126.8854,127.1033,15135.0
2023-08-09 12:20:00,134.19,134.31,134.14,134.28,17264.0,127.1033,127.2169,127.0559,127.1885,17264.0
2023-08-09 12:25:00,134.33,134.38,134.13,134.26,13419.0,127.2359,127.2832,127.0464,127.1696,13419.0
2023-08-09 12:30:00,134.29,134.42,134.1,134.42,23172.0,127.198,127.3211,127.018,127.3211,23172.0
2023-08-09 12:35:00,134.41,134.92,134.36,134.92,47330.0,127.3117,127.7947,127.2643,127.7947,47330.0
2023-08-09 12:40:00,134.89,134.93,134.65,134.78,26310.0,127.7663,127.8042,127.539,127.6621,26310.0
2023-08-09 12:45:00,134.78,134.86,134.7,134.72,26243.0,127.6621,127.7379,127.5863,127.6053,26243.0
2023-08-09 12:50:00,134.72,134.76,134.45,134.58,13705.0,127.6053,127.6432,127.3495,127.4727,13705.0
2023-08-09 12:55:00,134.61,134.88,134.6,134.86,29605.0,127.5011,127.7568,127.4916,127.7379,29605.0
2023-08-09 13:00:00,134.86,134.98,134.79,134.96,29990.0,127.7379,127.8516,127.6716,127.8326,29990.0
2023-08-09 13:05:00,134.9,135.0,134.75,134.86,24460.0,127.7758,127.8705,127.6337,127.7379,24460.0
2023-08-09 13:10:00,134.83,134.98,134.8,134.91,16020.0,127.7095,127.8516,127.6811,127.7853,16020.0
2023-08-09 13:15:00,134.9,134.96,134.84,134.91,7648.0,127.7758,127.8326,127.7189,127.7853,7648.0
2023-08-09 13:20:00,134.87,134.88,134.68,134.77,13639.0,127.7474,127.7568,127.5674,127.6526,13639.0
2023-08-09 13:25:00,134.77,134.79,134.65,134.69,13962.0,127.6526,127.6716,127.539,127.5769,13962.0
2023-08-09 13:30:00,134.71,134.82,134.59,134.72,19787.0,127.5958,127.7,127.4822,127.6053,19787.0
2023-08-09 13:35:00,134.73,134.88,134.71,134.88,16035.0,127.6148,127.7568,127.5958,127.7568,16035.0
2023-08-09 13:40:00,134.91,134.93,134.85,134.9,13346.0,127.7853,127.8042,127.7284,127.7758,13346.0
2023-08-09 13:45:00,134.93,134.93,134.55,134.55,9623.0,127.8042,127.8042,127.4443,127.4443,9623.0
2023-08-09 13:50:00,134.59,134.68,134.58,134.65,15334.0,127.4822,127.5674,127.4727,127.539,15334.0
2023-08-09 13:55:00,134.63,134.78,134.62,134.66,15663.0,127.52,127.6621,127.5106,127.5485,15663.0
2023-08-09 14:00:00,134.61,134.78,134.51,134.78,11585.0,127.5011,127.6621,127.4064,127.6621,11585.0
2023-08-09 14:05:00,134.77,134.81,134.72,134.73,14182.0,127.6526,127.6905,127.6053,127.6148,14182.0
2023-08-09 14:10:00,134.74,134.87,134.64,134.85,15191.0,127.6242,127.7474,127.5295,127.7284,15191.0
2023-08-09 14:15:00,134.84,134.97,134.79,134.88,18856.0,127.7189,127.8421,127.6716,127.7568,18856.0
2023-08-09 14:20:00,134.86,134.89,134.72,134.81,10693.0,127.7379,127.7663,127.6053,127.6905,10693.0
2023-08-09 14:25:00,134.83,134.88,134.74,134.8,10314.0,127.7095,127.7568,127.6242,127.6811,10314.0
2023-08-09 14:30:00,134.79,134.85,134.72,134.78,13453.0,127.6716,127.7284,127.6053,127.6621,13453.0
2023-08-09 14:35:00,134.76,134.92,134.76,134.86,13731.0,127.6432,127.7947,127.6432,127.7379,13731.0
2023-08-09 14:40:00,134.91,134.98,134.84,134.88,25033.0,127.7853,127.8516,127.7189,127.7568,25033.0
2023-08-09 14:45:00,134.88,135.06,134.86,135.02,15547.0,127.7568,127.9273,127.7379,127.8894,15547.0
2023-08-09 14:50:00,135.02,135.04,134.83,134.92,28246.0,127.8894,127.9084,127.7095,127.7947,28246.0
2023-08-09 14:55:00,134.9,135.03,134.9,134.96,16580.0,127.7758,127.8989,127.7758,127.8326,16580.0
2023-08-09 15:00:00,134.94,134.98,134.88,134.94,19343.0,127.8137,127.8516,127.7568,127.8137,19343.0
2023-08-09 15:05:00,134.94,135.02,134.72,134.74,28464.0,127.8137,127.8894,127.6053,127.6242,28464.0
2023-08-09 15:10:00,134.74,135.04,134.74,135.03,20201.0,127.6242,127.9084,127.6242,127.8989,20201.0
2023-08-09 15:15:00,135.04,135.07,134.84,134.9,21402.0,127.9084,127.9368,127.7189,127.7758,21402.0
2023-08-09 15:20:00,134.9,135.04,134.86,134.87,23027.0,127.7758,127.9084,127.7379,127.7474,23027.0
2023-08-09 15:25:00,134.88,134.95,134.8,134.81,23891.0,127.7568,127.8231,127.6811,127.6905,23891.0
2023-08-09 15:30:00,134.81,134.87,134.67,134.84,62506.0,127.6905,127.7474,127.5579,127.7189,62506.0
2023-08-09 15:35:00,134.84,134.94,134.54,134.56,55904.0,127.7189,127.8137,127.4348,127.4537,55904.0
2023-08-09 15:40:00,134.54,134.6,134.41,134.43,33407.0,127.4348,127.4916,127.3117,127.3306,33407.0
2023-08-09 15:45:00,134.41,134.42,134.04,134.14,59811.0,127.3117,127.3211,126.9612,127.0559,59811.0
2023-08-09 15:50:00,134.11,134.16,133.79,133.84,126836.0,127.0275,127.0749,126.7244,126.7718,126836.0
2023-08-09 15:55:00,133.85,134.01,133.74,133.97,209700.0,126.7812,126.9328,126.677,126.8949,209700.0
2023-08-10 09:30:00,134.71,136.33,134.21,135.64,124584.0,127.5958,129.1303,127.1222,128.4767,124584.0
2023-08-10 09:35:00,135.8,136.11,135.57,135.78,31239.0,128.6283,128.9219,128.4104,128.6093,31239.0
2023-08-10 09:40:00,135.78,136.37,135.42,136.37,24932.0,128.6093,129.1681,128.2683,129.1681,24932.0
2023-08-10 09:45:00,136.42,136.77,136.09,136.24,78412.0,129.2155,129.547,128.9029,129.045,78412.0
2023-08-10 09:50:00,136.19,136.46,136.03,136.39,13246.0,128.9977,129.2534,128.8461,129.1871,13246.0
2023-08-10 09:55:00,136.5,136.7,136.37,136.54,17521.0,129.2913,129.4807,129.1681,129.3292,17521.0
2023-08-10 10:00:00,136.62,136.75,136.3,136.58,17397.0,129.4049,129.5281,129.1018,129.3671,17397.0
2023-08-10 10:05:00,136.58,136.94,136.47,136.66,35775.0,129.3671,129.708,129.2629,129.4428,35775.0
2023-08-10 10:10:00,136.66,136.8,136.41,136.79,38372.0,129.4428,129.5754,129.206,129.566,38372.0
2023-08-10 10:15:00,136.77,136.84,136.45,136.64,19490.0,129.547,129.6133,129.2439,129.4239,19490.0
2023-08-10 10:20:00,136.63,136.87,136.62,136.82,18182.0,129.4144,129.6417,129.4049,129.5944,18182.0
2023-08-10 10:25:00,136.85,136.9,136.71,136.9,9284.0,129.6228,129.6702,129.4902,129.6702,9284.0
2023-08-10 10:30:00,136.81,136.87,136.47,136.47,19234.0,129.5849,129.6417,129.2629,129.2629,19234.0
2023-08-10 10:35:00,136.38,136.39,135.82,135.85,24504.0,129.1776,129.1871,128.6472,128.6756,24504.0
2023-08-10 10:40:00,135.86,135.97,135.48,135.56,16511.0,128.6851,128.7893,128.3252,128.4009,16511.0
2023-08-10 10:45:00,135.57,135.63,135.2,135.6,22612.0,128.4104,128.4672,128.0599,128.4388,22612.0
2023-08-10 10:50:00,135.64,135.72,135.5,135.68,10486.0,128.4767,128.5525,128.3441,128.5146,10486.0
2023-08-10 10:55:00,135.61,135.85,135.26,135.26,10480.0,128.4483,128.6756,128.1168,128.1168,10480.0
2023-08-10 11:00:00,135.29,135.29,134.9,135.04,23467.0,128.1452,128.1452,127.7758,127.9084,23467.0
2023-08-10 11:05:00,135.05,135.4,134.99,135.24,9259.0,127.9179,128.2494,127.861,128.0978,9259.0
2023-08-10 11:10:00,135.24,135.38,135.17,135.26,7663.0,128.0978,128.2304,128.0315,128.1168,7663.0
2023-08-10 11:15:00,135.22,135.24,134.95,135.1,11905.0,128.0789,128.0978,127.8231,127.9652,11905.0
2023-08-10 11:20:00,135.06,135.07,134.86,134.91,8547.0,127.9273,127.9368,127.7379,127.7853,8547.0
2023-08-10 11:25:00,134.92,135.2,134.91,134.96,14506.0,127.7947,128.0599,127.7853,127.8326,14506.0
2023-08-10 11:30:00,134.95,135.21,134.94,135.19,73308.0,127.8231,128.0694,127.8137,128.0505,73308.0
2023-08-10 11:35:00,135.16,135.17,134.97,135.04,15527.0,128.022,128.0315,127.8421,127.9084,15527.0
2023-08-10 11:40:00,135.03,135.1,134.66,134.79,15077.0,127.8989,127.9652,127.5485,127.6716,15077.0
2023-08-10 11:45:00,134.77,134.79,134.55,134.68,9524.0,127.6526,127.6716,127.4443,127.5674,9524.0
2023-08-10 11:50:00,134.68,134.69,134.54,134.63,10121.0,127.5674,127.5769,127.4348,127.52,10121.0
2023-08-10 11:55:00,134.56,134.85,134.26,134.54,157384.0,127.4537,127.7284,127.1696,127.4348,157384.0
2023-08-10 12:00:00,134.55,134.62,134.29,134.54,10761.0,127.4443,127.5106,127.198,127.4348,10761.0
2023-08-10 12:05:00,134.52,134.61,134.05,134.2,10662.0,127.4158,127.5011,126.9707,127.1127,10662.0
2023-08-10 12:10:00,134.16,134.32,134.01,134.15,15803.0,127.0749,127.2264,126.9328,127.0654,15803.0
2023-08-10 12:15:00,134.14,134.29,134.1,134.24,10334.0,127.0559,127.198,127.018,127.1506,10334.0
2023-08-10 12:20:00,134.23,134.3,134.15,134.18,18829.0,127.1412,127.2075,127.0654,127.0938,18829.0
2023-08-10 12:25:00,134.17,134.17,133.61,133.74,68484.0,127.0843,127.0843,126.5539,126.677,68484.0
2023-08-10 12:30:00,133.76,133.88,133.66,133.78,12563.0,126.696,126.8096,126.6013,126.7149,12563.0
2023-08-10 12:35:00,133.8,134.3,133.77,134.18,16156.0,126.7339,127.2075,126.7055,127.0938,16156.0
2023-08-10 12:40:00,134.22,134.22,133.94,134.03,15492.0,127.1317,127.1317,126.8665,126.9517,15492.0
2023-08-10 12:45:00,133.99,134.18,133.97,134.11,9567.0,126.9138,127.0938,126.8949,127.0275,9567.0
2023-08-10 12:50:00,134.11,134.14,133.99,134.02,13727.0,127.0275,127.0559,126.9138,126.9423,13727.0
2023-08-10 12:55:00,133.99,134.06,133.65,133.82,30329.0,126.9138,126.9801,126.5918,126.7528,30329.0
2023-08-10 13:00:00,133.82,134.25,133.8,134.18,28728.0,126.7528,127.1601,126.7339,127.0938,28728.0
2023-08-10 13:05:00,134.19,134.23,134.0,134.16,22016.0,127.1033,127.1412,126.9233,127.0749,22016.0
2023-08-10 13:10:00,134.11,134.11,133.87,133.91,9792.0,127.0275,127.0275,126.8002,126.8381,9792.0
2023-08-10 13:15:00,133.96,134.0,133.73,133.86,10274.0,126.8854,126.9233,126.6676,126.7907,10274.0
2023-08-10 13:20:00,133.88,133.93,133.73,133.82,8992.0,126.8096,126.857,126.6676,126.7528,8992.0
2023-08-10 13:25:00,133.83,134.06,133.83,134.01,9602.0,126.7623,126.9801,126.7623,126.9328,9602.0
2023-08-10 13:30:00,133.99,134.03,133.86,134.0,5975.0,126.9138,126.9517,126.7907,126.9233,5975.0
2023-08-10 13:35:00,134.0,134.08,133.87,134.01,6781.0,126.9233,126.9991,126.8002,126.9328,6781.0
2023-08-10 13:40:00,134.03,134.05,133.79,133.93,11188.0,126.9517,126.9707,126.7244,126.857,11188.0
2023-08-10 13:45:00,133.92,134.31,133.88,134.25,12399.0,126.8475,127.2169,126.8096,127.1601,12399.0
2023-08-10 13:50:00,134.29,134.6,134.29,134.36,19992.0,127.198,127.4916,127.198,127.2643,19992.0
2023-08-10 13:55:00,134.35,134.35,133.94,134.04,8327.0,127.2548,127.2548,126.8665,126.9612,8327.0
2023-08-10 14:00:00,134.04,134.16,133.73,134.03,11790.0,126.9612,127.0749,126.6676,126.9517,11790.0
2023-08-10 14:05:00,134.12,134.58,134.11,134.31,25414.0,127.037,127.4727,127.0275,127.2169,25414.0
2023-08-10 14:10:00,134.32,134.52,134.22,134.5,31576.0,127.2264,127.4158,127.1317,127.3969,31576.0
2023-08-10 14:15:00,134.56,134.94,134.54,134.78,56402.0,127.4537,127.8137,127.4348,127.6621,56402.0
2023-08-10 14:20:00,134.8,135.12,134.8,134.96,25664.0,127.6811,127.9842,127.6811,127.8326,25664.0
2023-08-10 14:25:00,134.96,135.01,134.78,134.83,15591.0,127.8326,127.88,127.6621,127.7095,15591.0
2023-08-10 14:30:00,134.88,134.9,134.65,134.67,10180.0,127.7568,127.7758,127.539,127.5579,10180.0
2023-08-10 14:35:00,134.69,134.87,134.69,134.82,10418.0,127.5769,127.7474,127.5769,127.7,10418.0
2023-08-10 14:40:00,134.81,134.82,134.59,134.82,7227.0,127.6905,127.7,127.4822,127.7,7227.0
2023-08-10 14:45:00,134.83,134.85,134.63,134.84,8646.0,127.7095,127.7284,127.52,127.7189,8646.0
2023-08-10 14:50:00,134.85,134.88,134.76,134.87,7887.0,127.7284,127.7568,127.6432,127.7474,7887.0
2023-08-10 14:55:00,134.89,135.12,134.84,135.08,20988.0,127.7663,127.9842,127.7189,127.9463,20988.0
2023-08-10 15:00:00,135.05,135.05,134.73,134.78,23857.0,127.9179,127.9179,127.6148,127.6621,23857.0
2023-08-10 15:05:00,134.8,134.89,134.75,134.88,14369.0,127.6811,127.7663,127.6337,127.7568,14369.0
2023-08-10 15:10:00,134.9,134.98,134.88,134.92,12252.0,127.7758,127.8516,127.7568,127.7947,12252.0
2023-08-10 15:15:00,134.98,135.05,134.95,135.0,10233.0,127.8516,127.9179,127.8231,127.8705,10233.0
2023-08-10 15:20:00,135.02,135.02,134.77,134.8,9247.0,127.8894,127.8894,127.6526,127.6811,9247.0
2023-08-10 15:25:00,134.76,134.81,134.66,134.75,20695.0,127.6432,127.6905,127.5485,127.6337,20695.0
2023-08-10 15:30:00,134.73,134.89,134.65,134.82,29039.0,127.6148,127.7663,127.539,127.7,29039.0
2023-08-10 15:35:00,134.82,134.84,134.61,134.64,22288.0,127.7,127.7189,127.5011,127.5295,22288.0
2023-08-10 15:40:00,134.64,134.69,134.51,134.56,26355.0,127.5295,127.5769,127.4064,127.4537,26355.0
2023-08-10 15:45:00,134.54,134.76,134.45,134.67,37130.0,127.4348,127.6432,127.3495,127.5579,37130.0
2023-08-10 15:50:00,134.7,134.87,134.6,134.8,57427.0,127.5863,127.7474,127.4916,127.6811,57427.0
2023-08-10 15:55:00,134.82,134.95,134.77,134.86,165152.0,127.7,127.8231,127.6526,127.7379,165152.0
2023-08-11 09:30:00,135.31,136.29,135.22,136.19,54349.0,128.1641,129.0924,128.0789,128.9977,54349.0
2023-08-11 09:35:00,136.17,136.27,135.43,135.73,49155.0,128.9787,129.0734,128.2778,128.5619,49155.0
2023-08-11 09:40:00,135.82,136.56,135.76,136.41,26463.0,128.6472,129.3481,128.5904,129.206,26463.0
2023-08-11 09:45:00,136.39,136.55,136.12,136.44,15321.0,129.1871,129.3386,128.9314,129.2345,15321.0
2023-08-11 09:50:00,136.48,136.86,136.45,136.85,59970.0,129.2723,129.6323,129.2439,129.6228,59970.0
2023-08-11 09:55:00,136.77,137.03,136.72,136.8,30755.0,129.547,129.7933,129.4997,129.5754,30755.0
2023-08-11 10:00:00,136.84,137.21,136.73,137.05,45671.0,129.6133,129.9638,129.5091,129.8122,45671.0
2023-08-11 10:05:00,137.09,137.27,136.93,137.01,24183.0,129.8501,130.0206,129.6986,129.7743,24183.0
2023-08-11 10:10:00,137.04,137.38,136.96,137.32,13181.0,129.8028,130.1248,129.727,130.068,13181.0
2023-08-11 10:15:00,137.3,137.5,137.21,137.33,19434.0,130.049,130.2385,129.9638,130.0774,19434.0
2023-08-11 10:20:00,137.34,137.58,137.32,137.55,22251.0,130.0869,130.3142,130.068,130.2858,22251.0
2023-08-11 10:25:00,137.6,137.74,137.42,137.72,21037.0,130.3332,130.4658,130.1627,130.4469,21037.0
2023-08-11 10:30:00,137.75,138.03,137.63,137.9,32963.0,130.4753,130.7405,130.3616,130.6173,32963.0
2023-08-11 10:35:00,137.91,138.19,137.67,138.1,31458.0,130.6268,130.892,130.3995,130.8068,31458.0
2023-08-11 10:40:00,138.16,138.17,137.9,138.12,21676.0,130.8636,130.8731,130.6173,130.8257,21676.0
2023-08-11 10:45:00,138.12,138.22,137.92,138.08,30997.0,130.8257,130.9204,130.6363,130.7878,30997.0
2023-08-11 10:50:00,138.08,138.08,137.73,137.85,21261.0,130.7878,130.7878,130.4563,130.57,21261.0
2023-08-11 10:55:00,137.85,137.95,137.53,137.59,27729.0,130.57,130.6647,130.2669,130.3237,27729.0
2023-08-11 11:00:00,137.64,137.75,137.6,137.73,11636.0,130.3711,130.4753,130.3332,130.4563,11636.0
2023-08-11 11:05:00,137.75,137.75,137.23,137.3,22886.0,130.4753,130.4753,129.9827,130.049,22886.0
2023-08-11 11:10:00,137.31,137.35,137.14,137.23,20632.0,130.0585,130.0964,129.8975,129.9827,20632.0
2023-08-11 11:15:00,137.23,137.61,137.19,137.58,28120.0,129.9827,130.3427,129.9448,130.3142,28120.0
2023-08-11 11:20:00,137.59,137.89,137.59,137.83,23258.0,130.3237,130.6079,130.3237,130.551,23258.0
2023-08-11 11:25:00,137.83,137.87,137.55,137.66,31518.0,130.551,130.5889,130.2858,130.39,31518.0
2023-08-11 11:30:00,137.67,137.95,137.65,137.93,29930.0,130.3995,130.6647,130.3806,130.6458,29930.0
2023-08-11 11:35:00,137.97,138.49,137.93,138.11,86536.0,130.6837,131.1762,130.6458,130.8163,86536.0
2023-08-11 11:40:00,138.14,138.38,138.14,138.28,14429.0,130.8447,131.072,130.8447,130.9773,14429.0
2023-08-11 11:45:00,138.27,138.35,138.13,138.27,14506.0,130.9678,131.0436,130.8352,130.9678,14506.0
2023-08-11 11:50:00,138.33,138.5,138.3,138.47,14107.0,131.0246,131.1857,130.9962,131.1572,14107.0
2023-08-11 11:55:00,138.47,138.74,138.32,138.73,29421.0,131.1572,131.413,131.0152,131.4035,29421.0
2023-08-11 12:00:00,138.75,138.84,138.63,138.67,20966.0,131.4225,131.5077,131.3088,131.3467,20966.0
2023-08-11 12:05:00,138.68,138.9,138.58,138.87,21036.0,131.3562,131.5645,131.2614,131.5361,21036.0
2023-08-11 12:10:00,138.88,139.04,138.81,138.95,49267.0,131.5456,131.6971,131.4793,131.6119,49267.0
2023-08-11 12:15:00,138.98,139.28,138.98,139.06,53205.0,131.6403,131.9245,131.6403,131.7161,53205.0
2023-08-11 12:20:00,139.1,139.31,139.08,139.16,14819.0,131.754,131.9529,131.735,131.8108,14819.0
2023-08-11 12:25:00,139.17,139.19,138.59,138.82,24180.0,131.8203,131.8392,131.2709,131.4888,24180.0
2023-08-11 12:30:00,138.84,138.89,138.77,138.83,9711.0,131.5077,131.5551,131.4414,131.4982,9711.0
2023-08-11 12:35:00,138.84,138.84,138.68,138.78,14478.0,131.5077,131.5077,131.3562,131.4509,14478.0
2023-08-11 12:40:00,138.74,139.01,138.67,138.67,13165.0,131.413,131.6687,131.3467,131.3467,13165.0
2023-08-11 12:45:00,138.68,138.86,138.65,138.75,11749.0,131.3562,131.5266,131.3277,131.4225,11749.0
2023-08-11 12:50:00,138.79,138.95,138.69,138.69,21260.0,131.4603,131.6119,131.3656,131.3656,21260.0
2023-08-11 12:55:00,138.65,138.72,138.54,138.68,10263.0,131.3277,131.394,131.2235,131.3562,10263.0
2023-08-11 13:00:00,138.71,138.71,138.42,138.49,14545.0,131.3846,131.3846,131.1099,131.1762,14545.0
2023-08-11 13:05:00,138.45,138.51,138.36,138.5,15414.0,131.1383,131.1951,131.0531,131.1857,15414.0
2023-08-11 13:10:00,138.49,138.56,138.32,138.34,14447.0,131.1762,131.2425,131.0152,131.0341,14447.0
2023-08-11 13:15:00,138.31,138.51,138.23,138.39,17372.0,131.0057,131.1951,130.9299,131.0815,17372.0
2023-08-11 13:20:00,138.41,138.48,138.28,138.38,17668.0,131.1004,131.1667,130.9773,131.072,17668.0
2023-08-11 13:25:00,138.35,138.39,138.24,138.36,7236.0,131.0436,131.0815,130.9394,131.0531,7236.0
2023-08-11 13:30:00,138.34,138.38,138.25,138.3,13463.0,131.0341,131.072,130.9489,130.9962,13463.0
2023-08-11 13:35:00,138.32,138.37,138.25,138.3,9029.0,131.0152,131.0625,130.9489,130.9962,9029.0
2023-08-11 13:40:00,138.31,138.34,138.17,138.3,9184.0,131.0057,131.0341,130.8731,130.9962,9184.0
2023-08-11 13:45:00,138.31,138.48,138.28,138.33,8504.0,131.0057,131.1667,130.9773,131.0246,8504.0
2023-08-11 13:50:00,138.29,138.54,138.29,138.53,7123.0,130.9868,131.2235,130.9868,131.2141,7123.0
2023-08-11 13:55:00,138.52,138.55,138.44,138.52,8125.0,131.2046,131.233,131.1288,131.2046,8125.0
2023-08-11 14:00:00,138.52,138.52,138.32,138.44,12040.0,131.2046,131.2046,131.0152,131.1288,12040.0
2023-08-11 14:05:00,138.42,138.49,138.26,138.36,9560.0,131.1099,131.1762,130.9583,131.0531,9560.0
2023-08-11 14:10:00,138.39,138.45,138.29,138.41,11586.0,131.0815,131.1383,130.9868,131.1004,11586.0
2023-08-11 14:15:00,138.44,138.56,138.33,138.56,8471.0,131.1288,131.2425,131.0246,131.2425,8471.0
2023-08-11 14:20:00,138.51,138.77,138.49,138.74,10255.0,131.1951,131.4414,131.1762,131.413,10255.0
2023-08-11 14:25:00,138.75,138.91,138.68,138.75,24557.0,131.4225,131.574,131.3562,131.4225,24557.0
2023-08-11 14:30:00,138.82,138.9,138.77,138.87,12646.0,131.4888,131.5645,131.4414,131.5361,12646.0
2023-08-11 14:35:00,138.83,139.1,138.81,139.08,24755.0,131.4982,131.754,131.4793,131.735,24755.0
2023-08-11 14:40:00,139.09,139.12,138.49,138.54,18074.0,131.7445,131.7729,131.1762,131.2235,18074.0
2023-08-11 14:45:00,138.55,138.7,138.46,138.7,16556.0,131.233,131.3751,131.1478,131.3751,16556.0
2023-08-11 14:50:00,138.66,138.75,138.55,138.67,12807.0,131.3372,131.4225,131.233,131.3467,12807.0
2023-08-11 14:55:00,138.74,138.75,138.58,138.7,14042.0,131.413,131.4225,131.2614,131.3751,14042.0
2023-08-11 15:00:00,138.69,138.83,138.53,138.75,22505.0,131.3656,131.4982,131.2141,131.4225,22505.0
2023-08-11 15:05:00,138.75,138.81,138.59,138.59,14745.0,131.4225,131.4793,131.2709,131.2709,14745.0
2023-08-11 15:10:00,138.6,138.75,138.57,138.71,11564.0,131.2804,131.4225,131.252,131.3846,11564.0
2023-08-11 15:15:00,138.71,138.87,138.64,138.78,24000.0,131.3846,131.5361,131.3183,131.4509,24000.0
2023-08-11 15:20:00,138.76,138.84,138.74,138.83,20646.0,131.4319,131.5077,131.413,131.4982,20646.0
2023-08-11 15:25:00,138.87,139.08,138.83,139.0,59262.0,131.5361,131.735,131.4982,131.6593,59262.0
2023-08-11 15:30:00,139.01,139.09,138.83,138.94,32064.0,131.6687,131.7445,131.4982,131.6024,32064.0
2023-08-11 15:35:00,138.95,138.96,138.61,138.71,28586.0,131.6119,131.6214,131.2899,131.3846,28586.0
2023-08-11 15:40:00,138.7,138.81,138.59,138.78,25059.0,131.3751,131.4793,131.2709,131.4509,25059.0
2023-08-11 15:45:00,138.75,138.8,138.6,138.71,44903.0,131.4225,131.4698,131.2804,131.3846,44903.0
2023-08-11 15:50:00,138.72,139.0,138.62,138.92,69100.0,131.394,131.6593,131.2993,131.5835,69100.0
2023-08-11 15:55:00,138.92,139.09,138.92,139.08,168119.0,131.5835,131.7445,131.5835,131.735,168119.0
2023-08-14 09:30:00,137.78,138.14,136.34,137.43,109394.0,130.5037,130.8447,129.1397,130.1722,109394.0
2023-08-14 09:35:00,137.4,137.75,137.05,137.5,34862.0,130.1438,130.4753,129.8122,130.2385,34862.0
2023-08-14 09:40:00,137.42,137.44,136.22,136.3,58876.0,130.1627,130.1816,129.0261,129.1018,58876.0
2023-08-14 09:45:00,136.37,136.37,135.51,136.11,90276.0,129.1681,129.1681,128.3536,128.9219,90276.0
2023-08-14 09:50:00,136.04,136.65,136.03,136.35,24462.0,128.8556,129.4334,128.8461,129.1492,24462.0
2023-08-14 09:55:00,136.27,136.51,136.19,136.35,23719.0,129.0734,129.3008,128.9977,129.1492,23719.0
2023-08-14 10:00:00,136.29,136.35,135.75,136.06,33444.0,129.0924,129.1492,128.5809,128.8745,33444.0
2023-08-14 10:05:00,136.19,136.4,136.09,136.38,25904.0,128.9977,129.1966,128.9029,129.1776,25904.0
2023-08-14 10:10:00,136.37,136.62,136.33,136.61,23396.0,129.1681,129.4049,129.1303,129.3955,23396.0
2023-08-14 10:15:00,136.68,136.74,136.12,136.29,52207.0,129.4618,129.5186,128.9314,129.0924,52207.0
2023-08-14 10:20:00,136.26,136.4,136.08,136.11,12631.0,129.064,129.1966,128.8935,128.9219,12631.0
2023-08-14 10:25:00,136.08,136.15,135.96,136.03,18416.0,128.8935,128.9598,128.7798,128.8461,18416.0
2023-08-14 10:30:00,136.03,136.03,135.84,135.9,18939.0,128.8461,128.8461,128.6661,128.723,18939.0
2023-08-14 10:35:00,135.9,136.02,135.73,135.96,30198.0,128.723,128.8366,128.5619,128.7798,30198.0
2023-08-14 10:40:00,136.01,136.51,135.91,136.51,20047.0,128.8272,129.3008,128.7324,129.3008,20047.0
2023-08-14 10:45:00,136.5,136.56,136.23,136.23,18929.0,129.2913,129.3481,129.0355,129.0355,18929.0
2023-08-14 10:50:00,136.24,136.52,136.17,136.31,13314.0,129.045,129.3102,128.9787,129.1113,13314.0
2023-08-14 10:55:00,136.36,136.36,136.07,136.18,17116.0,129.1587,129.1587,128.884,128.9882,17116.0
2023-08-14 11:00:00,136.16,136.16,135.42,135.53,35208.0,128.9692,128.9692,128.2683,128.3725,35208.0
2023-08-14 11:05:00,135.46,135.59,135.2,135.58,34186.0,128.3062,128.4293,128.0599,128.4199,34186.0
2023-08-14 11:10:00,135.62,136.07,135.57,135.82,27607.0,128.4578,128.884,128.4104,128.6472,27607.0
2023-08-14 11:15:00,135.85,136.09,135.83,136.05,13301.0,128.6756,128.9029,128.6567,128.865,13301.0
2023-08-14 11:20:00,136.11,136.11,135.9,135.91,26989.0,128.9219,128.9219,128.723,128.7324,26989.0
2023-08-14 11:25:00,135.91,136.24,135.86,136.23,9256.0,128.7324,129.045,128.6851,129.0355,9256.0
2023-08-14 11:30:00,136.3,136.36,136.05,136.1,12197.0,129.1018,129.1587,128.865,128.9124,12197.0
2023-08-14 11:35:00,136.11,136.2,135.94,136.06,14217.0,128.9219,129.0071,128.7609,128.8745,14217.0
2023-08-14 11:40:00,136.11,136.15,135.91,135.97,8520.0,128.9219,128.9598,128.7324,128.7893,8520.0
2023-08-14 11:45:00,136.0,136.05,135.86,136.01,10956.0,128.8177,128.865,128.6851,128.8272,10956.0
2023-08-14 11:50:00,136.02,136.25,136.0,136.2,18409.0,128.8366,129.0545,128.8177,129.0071,18409.0
2023-08-14 11:55:00,136.19,136.31,136.18,136.27,12296.0,128.9977,129.1113,128.9882,129.0734,12296.0
2023-08-14 12:00:00,136.29,136.34,136.19,136.32,19648.0,129.0924,129.1397,128.9977,129.1208,19648.0
2023-08-14 12:05:00,136.3,136.3,135.96,135.96,10099.0,129.1018,129.1018,128.7798,128.7798,10099.0
2023-08-14 12:10:00,135.95,136.19,135.83,135.9,32386.0,128.7703,128.9977,128.6567,128.723,32386.0
2023-08-14 12:15:00,135.94,135.95,135.84,135.87,13675.0,128.7609,128.7703,128.6661,128.6946,13675.0
2023-08-14 12:20:00,135.88,135.93,135.71,135.89,21267.0,128.704,128.7514,128.543,128.7135,21267.0
2023-08-14 12:25:00,135.85,135.89,135.74,135.89,10248.0,128.6756,128.7135,128.5714,128.7135,10248.0
2023-08-14 12:30:00,135.89,136.13,135.87,136.12,8036.0,128.7135,128.9408,128.6946,128.9314,8036.0
2023-08-14 12:35:00,136.1,136.21,136.0,136.17,9713.0,128.9124,129.0166,128.8177,128.9787,9713.0
2023-08-14 12:40:00,136.19,136.35,136.11,136.24,20744.0,128.9977,129.1492,128.9219,129.045,20744.0
2023-08-14 12:45:00,136.27,136.3,136.17,136.24,7706.0,129.0734,129.1018,128.9787,129.045,7706.0
2023-08-14 12:50:00,136.21,136.25,136.09,136.16,6426.0,129.0166,129.0545,128.9029,128.9692,6426.0
2023-08-14 12:55:00,136.18,136.19,136.05,136.14,14545.0,128.9882,128.9977,128.865,128.9503,14545.0
2023-08-14 13:00:00,136.16,136.26,136.04,136.08,9111.0,128.9692,129.064,128.8556,128.8935,9111.0
2023-08-14 13:05:00,136.08,136.21,136.04,136.13,18409.0,128.8935,129.0166,128.8556,128.9408,18409.0
2023-08-14 13:10:00,136.11,136.24,136.09,136.18,10001.0,128.9219,129.045,128.9029,128.9882,10001.0
2023-08-14 13:15:00,136.17,136.23,136.09,136.12,9410.0,128.9787,129.0355,128.9029,128.9314,9410.0
2023-08-14 13:20:00,136.11,136.17,135.99,136.15,11660.0,128.9219,128.9787,128.8082,128.9598,11660.0
2023-08-14 13:25:00,136.15,136.17,135.96,136.08,25361.0,128.9598,128.9787,128.7798,128.8935,25361.0
2023-08-14 13:30:00,136.1,136.42,136.08,136.3,9808.0,128.9124,129.2155,128.8935,129.1018,9808.0
2023-08-14 13:35:00,136.28,136.34,136.21,136.27,9254.0,129.0829,129.1397,129.0166,129.0734,9254.0
2023-08-14 13:40:00,136.29,136.52,136.27,136.39,11140.0,129.0924,129.3102,129.0734,129.1871,11140.0
2023-08-14 13:45:00,136.37,136.5,136.33,136.43,7794.0,129.1681,129.2913,129.1303,129.225,7794.0
2023-08-14 13:50:00,136.42,136.55,136.42,136.52,6932.0,129.2155,129.3386,129.2155,129.3102,6932.0
2023-08-14 13:55:00,136.53,136.59,136.41,136.49,19391.0,129.3197,129.3765,129.206,129.2818,19391.0
2023-08-14 14:00:00,136.5,136.66,136.46,136.56,29263.0,129.2913,129.4428,129.2534,129.3481,29263.0
2023-08-14 14:05:00,136.56,136.58,136.37,136.37,10524.0,129.3481,129.3671,129.1681,129.1681,10524.0
2023-08-14 14:10:00,136.33,136.43,136.31,136.38,5826.0,129.1303,129.225,129.1113,129.1776,5826.0
2023-08-14 14:15:00,136.44,136.44,136.35,136.41,8113.0,129.2345,129.2345,129.1492,129.206,8113.0
2023-08-14 14:20:00,136.42,136.48,136.31,136.48,8188.0,129.2155,129.2723,129.1113,129.2723,8188.0
2023-08-14 14:25:00,136.48,136.52,136.29,136.29,10657.0,129.2723,129.3102,129.0924,129.0924,10657.0
2023-08-14 14:30:00,136.28,136.33,136.13,136.27,8634.0,129.0829,129.1303,128.9408,129.0734,8634.0
2023-08-14 14:35:00,136.25,136.28,136.12,136.13,8500.0,129.0545,129.0829,128.9314,128.9408,8500.0
2023-08-14 14:40:00,136.13,136.2,136.07,136.17,13276.0,128.9408,129.0071,128.884,128.9787,13276.0
2023-08-14 14:45:00,136.1,136.1,135.8,135.8,20490.0,128.9124,128.9124,128.6283,128.6283,20490.0
2023-08-14 14:50:00,135.76,136.02,135.72,135.97,20261.0,128.5904,128.8366,128.5525,128.7893,20261.0
2023-08-14 14:55:00,135.99,136.0,135.76,135.8,17202.0,128.8082,128.8177,128.5904,128.6283,17202.0
2023-08-14 15:00:00,135.78,135.78,135.68,135.75,12546.0,128.6093,128.6093,128.5146,128.5809,12546.0
2023-08-14 15:05:00,135.77,135.78,135.37,135.45,20580.0,128.5998,128.6093,128.221,128.2967,20580.0
2023-08-14 15:10:00,135.43,135.48,135.36,135.41,22439.0,128.2778,128.3252,128.2115,128.2588,22439.0
2023-08-14 15:15:00,135.42,135.82,135.42,135.82,26344.0,128.2683,128.6472,128.2683,128.6472,26344.0
2023-08-14 15:20:00,135.83,136.03,135.78,135.8,19089.0,128.6567,128.8461,128.6093,128.6283,19089.0
2023-08-14 15:25:00,135.84,136.03,135.79,135.99,14518.0,128.6661,128.8461,128.6188,128.8082,14518.0
2023-08-14 15:30:00,135.99,136.13,135.94,136.09,16404.0,128.8082,128.9408,128.7609,128.9029,16404.0
2023-08-14 15:35:00,136.09,136.29,136.09,136.29,19092.0,128.9029,129.0924,128.9029,129.0924,19092.0
2023-08-14 15:40:00,136.26,136.32,136.15,136.25,24444.0,129.064,129.1208,128.9598,129.0545,24444.0
2023-08-14 15:45:00,136.28,136.33,136.07,136.33,31285.0,129.0829,129.1303,128.884,129.1303,31285.0
2023-08-14 15:50:00,136.34,136.45,136.17,136.37,50832.0,129.1397,129.2439,128.9787,129.1681,50832.0
2023-08-14 15:55:00,136.36,136.55,136.36,136.51,96511.0,129.1587,129.3386,129.1587,129.3008,96511.0
2023-08-15 09:30:00,132.93,133.28,131.77,132.39,233159.0,125.9098,126.2413,124.8111,125.3983,233159.0
2023-08-15 09:35:00,132.39,132.81,131.71,132.74,102879.0,125.3983,125.7962,124.7542,125.7299,102879.0
2023-08-15 09:40:00,132.78,133.22,132.24,132.48,125654.0,125.7677,126.1845,125.2563,125.4836,125654.0
2023-08-15 09:45:00,132.43,132.99,132.37,132.79,57491.0,125.4362,125.9666,125.3794,125.7772,57491.0
2023-08-15 09:50:00,132.76,133.45,132.55,133.33,84637.0,125.7488,126.4024,125.5499,126.2887,84637.0
2023-08-15 09:55:00,133.37,133.37,132.68,132.83,30537.0,126.3266,126.3266,125.673,125.8151,30537.0
2023-08-15 10:00:00,132.77,133.11,132.6,132.85,74610.0,125.7583,126.0803,125.5972,125.834,74610.0
2023-08-15 10:05:00,132.87,132.87,132.25,132.44,48310.0,125.853,125.853,125.2657,125.4457,48310.0
2023-08-15 10:10:00,132.52,132.73,132.22,132.25,52180.0,125.5215,125.7204,125.2373,125.2657,52180.0
2023-08-15 10:15:00,132.29,132.56,131.95,132.1,47131.0,125.3036,125.5594,124.9816,125.1237,47131.0
2023-08-15 10:20:00,132.06,132.07,131.52,131.61,42858.0,125.0858,125.0952,124.5743,124.6595,42858.0
2023-08-15 10:25:00,131.61,131.8,131.36,131.63,49733.0,124.6595,124.8395,124.4227,124.6785,49733.0
2023-08-15 10:30:00,131.6,131.68,131.11,131.2,73849.0,124.6501,124.7258,124.1859,124.2712,73849.0
2023-08-15 10:35:00,131.22,131.57,131.17,131.53,36013.0,124.2901,124.6216,124.2428,124.5838,36013.0
2023-08-15 10:40:00,131.52,132.08,131.5,131.89,27860.0,124.5743,125.1047,124.5553,124.9247,27860.0
2023-08-15 10:45:00,132.02,132.49,132.01,132.22,23582.0,125.0479,125.4931,125.0384,125.2373,23582.0
2023-08-15 10:50:00,132.23,132.37,131.88,131.89,22054.0,125.2468,125.3794,124.9153,124.9247,22054.0
2023-08-15 10:55:00,131.91,132.2,131.9,131.9,16043.0,124.9437,125.2184,124.9342,124.9342,16043.0
2023-08-15 11:00:00,131.89,132.13,131.87,131.91,11816.0,124.9247,125.1521,124.9058,124.9437,11816.0
2023-08-15 11:05:00,131.88,132.18,131.88,131.95,24475.0,124.9153,125.1994,124.9153,124.9816,24475.0
2023-08-15 11:10:00,131.94,132.07,131.71,131.94,17796.0,124.9721,125.0952,124.7542,124.9721,17796.0
2023-08-15 11:15:00,131.94,131.96,131.66,131.82,22973.0,124.9721,124.991,124.7069,124.8584,22973.0
2023-08-15 11:20:00,131.78,131.79,131.26,131.41,25165.0,124.8206,124.83,124.328,124.4701,25165.0
2023-08-15 11:25:00,131.41,131.89,131.3,131.76,38473.0,124.4701,124.9247,124.3659,124.8016,38473.0
2023-08-15 11:30:00,131.74,132.07,131.71,131.98,32114.0,124.7827,125.0952,124.7542,125.01,32114.0
2023-08-15 11:35:00,132.02,132.02,131.77,131.82,14851.0,125.0479,125.0479,124.8111,124.8584,14851.0
2023-08-15 11:40:00,131.79,131.88,131.56,131.6,11480.0,124.83,124.9153,124.6122,124.6501,11480.0
2023-08-15 11:45:00,131.58,131.79,131.51,131.59,14586.0,124.6311,124.83,124.5648,124.6406,14586.0
2023-08-15 11:50:00,131.64,131.71,131.36,131.43,24605.0,124.6879,124.7542,124.4227,124.489,24605.0
2023-08-15 11:55:00,131.49,131.5,131.3,131.43,17562.0,124.5459,124.5553,124.3659,124.489,17562.0
2023-08-15 12:00:00,131.46,131.46,131.2,131.25,23148.0,124.5175,124.5175,124.2712,124.3185,23148.0
2023-08-15 12:05:00,131.22,131.23,130.85,130.85,32748.0,124.2901,124.2996,123.9397,123.9397,32748.0
2023-08-15 12:10:00,130.83,130.9,130.59,130.77,35250.0,123.9207,123.987,123.6934,123.8639,35250.0
2023-08-15 12:15:00,130.76,130.95,130.64,130.9,42333.0,123.8544,124.0344,123.7408,123.987,42333.0
2023-08-15 12:20:00,130.86,130.89,130.57,130.7,14438.0,123.9491,123.9776,123.6745,123.7976,14438.0
2023-08-15 12:25:00,130.73,130.76,130.54,130.64,17288.0,123.826,123.8544,123.646,123.7408,17288.0
2023-08-15 12:30:00,130.62,131.06,130.59,130.92,29436.0,123.7218,124.1386,123.6934,124.006,29436.0
2023-08-15 12:35:00,130.94,131.02,130.84,130.97,9122.0,124.0249,124.1007,123.9302,124.0533,9122.0
2023-08-15 12:40:00,130.97,131.02,130.64,130.69,22227.0,124.0533,124.1007,123.7408,123.7881,22227.0
2023-08-15 12:45:00,130.71,130.77,130.44,130.6,24699.0,123.8071,123.8639,123.5513,123.7029,24699.0
2023-08-15 12:50:00,130.54,130.9,130.52,130.85,18871.0,123.646,123.987,123.6271,123.9397,18871.0
2023-08-15 12:55:00,130.87,131.2,130.86,131.2,14703.0,123.9586,124.2712,123.9491,124.2712,14703.0
2023-08-15 13:00:00,131.19,131.2,130.86,130.86,13521.0,124.2617,124.2712,123.9491,123.9491,13521.0
2023-08-15 13:05:00,130.9,131.21,130.9,131.08,16754.0,123.987,124.2807,123.987,124.1575,16754.0
2023-08-15 13:10:00,131.11,131.18,131.08,131.14,12482.0,124.1859,124.2522,124.1575,124.2144,12482.0
2023-08-15 13:15:00,131.12,131.22,131.01,131.02,11823.0,124.1954,124.2901,124.0912,124.1007,11823.0
2023-08-15 13:20:00,131.01,131.05,130.68,130.72,45324.0,124.0912,124.1291,123.7786,123.8165,45324.0
2023-08-15 13:25:00,130.7,130.8,130.57,130.76,26429.0,123.7976,123.8923,123.6745,123.8544,26429.0
2023-08-15 13:30:00,130.74,130.74,130.52,130.67,23159.0,123.8355,123.8355,123.6271,123.7692,23159.0
2023-08-15 13:35:00,130.66,130.66,130.49,130.53,14463.0,123.7597,123.7597,123.5987,123.6366,14463.0
2023-08-15 13:40:00,130.55,130.62,130.35,130.39,22457.0,123.6555,123.7218,123.4661,123.504,22457.0
2023-08-15 13:45:00,130.4,130.65,130.35,130.36,18016.0,123.5134,123.7502,123.4661,123.4755,18016.0
2023-08-15 13:50:00,130.36,130.44,130.26,130.41,27758.0,123.4755,123.5513,123.3808,123.5229,27758.0
2023-08-15 13:55:00,130.41,130.52,130.31,130.37,18822.0,123.5229,123.6271,123.4282,123.485,18822.0
2023-08-15 14:00:00,130.39,130.69,130.34,130.54,43879.0,123.504,123.7881,123.4566,123.646,43879.0
2023-08-15 14:05:00,130.49,130.65,130.43,130.61,13581.0,123.5987,123.7502,123.5418,123.7123,13581.0
2023-08-15 14:10:00,130.59,130.83,130.54,130.72,16612.0,123.6934,123.9207,123.646,123.8165,16612.0
2023-08-15 14:15:00,130.72,130.97,130.69,130.92,21790.0,123.8165,124.0533,123.7881,124.006,21790.0
2023-08-15 14:20:00,130.92,131.05,130.89,130.96,18474.0,124.006,124.1291,123.9776,124.0439,18474.0
2023-08-15 14:25:00,130.96,131.04,130.76,130.84,23089.0,124.0439,124.1196,123.8544,123.9302,23089.0
2023-08-15 14:30:00,130.85,131.13,130.82,131.1,25909.0,123.9397,124.2049,123.9113,124.1765,25909.0
2023-08-15 14:35:00,131.08,131.43,131.07,131.4,40593.0,124.1575,124.489,124.148,124.4606,40593.0
2023-08-15 14:40:00,131.4,131.45,131.18,131.19,29073.0,124.4606,124.508,124.2522,124.2617,29073.0
2023-08-15 14:45:00,131.19,131.42,131.18,131.4,17382.0,124.2617,124.4796,124.2522,124.4606,17382.0
2023-08-15 14:50:00,131.42,131.42,131.29,131.41,23247.0,124.4796,124.4796,124.3564,124.4701,23247.0
2023-08-15 14:55:00,131.4,131.4,130.96,131.03,32160.0,124.4606,124.4606,124.0439,124.1102,32160.0
2023-08-15 15:00:00,131.02,131.13,130.87,130.9,32423.0,124.1007,124.2049,123.9586,123.987,32423.0
2023-08-15 15:05:00,130.87,131.11,130.79,131.11,27698.0,123.9586,124.1859,123.8828,124.1859,27698.0
2023-08-15 15:10:00,131.14,131.21,130.93,130.98,28586.0,124.2144,124.2807,124.0154,124.0628,28586.0
2023-08-15 15:15:00,130.97,131.12,130.95,131.08,27800.0,124.0533,124.1954,124.0344,124.1575,27800.0
2023-08-15 15:20:00,131.09,131.16,130.8,130.84,34275.0,124.167,124.2333,123.8923,123.9302,34275.0
2023-08-15 15:25:00,130.85,130.86,130.28,130.34,33852.0,123.9397,123.9491,123.3998,123.4566,33852.0
2023-08-15 15:30:00,130.32,130.46,130.24,130.42,49302.0,123.4377,123.5703,123.3619,123.5324,49302.0
2023-08-15 15:35:00,130.43,130.64,130.43,130.47,44133.0,123.5418,123.7408,123.5418,123.5797,44133.0
2023-08-15 15:40:00,130.48,130.51,130.36,130.47,48442.0,123.5892,123.6176,123.4755,123.5797,48442.0
2023-08-15 15:45:00,130.48,130.91,130.42,130.91,73450.0,123.5892,123.9965,123.5324,123.9965,73450.0
2023-08-15 15:50:00,130.89,131.22,130.88,131.17,129300.0,123.9776,124.2901,123.9681,124.2428,129300.0
2023-08-15 15:55:00,131.12,131.47,131.1,131.13,190592.0,124.1954,124.5269,124.1765,124.2049,190592.0
2023-08-16 09:30:00,131.5,133.3,131.28,132.82,91262.0,124.5553,126.2603,124.347,125.8056,91262.0
2023-08-16 09:35:00,132.81,132.98,132.36,132.49,23770.0,125.7962,125.9572,125.3699,125.4931,23770.0
2023-08-16 09:40:00,132.37,133.0,132.28,132.78,17204.0,125.3794,125.9761,125.2941,125.7677,17204.0
2023-08-16 09:45:00,132.86,133.24,132.39,132.61,24741.0,125.8435,126.2034,125.3983,125.6067,24741.0
2023-08-16 09:50:00,132.54,132.84,132.39,132.69,29209.0,125.5404,125.8246,125.3983,125.6825,29209.0
2023-08-16 09:55:00,132.66,132.72,132.0,132.03,32147.0,125.6541,125.7109,125.0289,125.0573,32147.0
2023-08-16 10:00:00,132.12,132.19,131.81,132.04,24126.0,125.1426,125.2089,124.849,125.0668,24126.0
2023-08-16 10:05:00,132.0,132.25,131.85,132.07,26611.0,125.0289,125.2657,124.8869,125.0952,26611.0
2023-08-16 10:10:00,132.09,132.4,132.05,132.09,40718.0,125.1142,125.4078,125.0763,125.1142,40718.0
2023-08-16 10:15:00,132.07,132.53,132.03,132.35,27627.0,125.0952,125.5309,125.0573,125.3604,27627.0
2023-08-16 10:20:00,132.43,132.47,132.21,132.4,25896.0,125.4362,125.4741,125.2278,125.4078,25896.0
2023-08-16 10:25:00,132.44,132.67,132.36,132.5,25031.0,125.4457,125.6635,125.3699,125.5025,25031.0
2023-08-16 10:30:00,132.58,132.67,131.69,131.84,56396.0,125.5783,125.6635,124.7353,124.8774,56396.0
2023-08-16 10:35:00,131.92,131.99,131.5,131.87,58905.0,124.9532,125.0195,124.5553,124.9058,58905.0
2023-08-16 10:40:00,131.93,132.33,131.91,132.25,22833.0,124.9626,125.3415,124.9437,125.2657,22833.0
2023-08-16 10:45:00,132.2,132.47,132.2,132.31,15991.0,125.2184,125.4741,125.2184,125.3226,15991.0
2023-08-16 10:50:00,132.31,132.57,132.3,132.37,17170.0,125.3226,125.5688,125.3131,125.3794,17170.0
2023-08-16 10:55:00,132.33,132.34,131.94,132.08,17650.0,125.3415,125.351,124.9721,125.1047,17650.0
2023-08-16 11:00:00,132.09,132.39,131.95,132.1,15625.0,125.1142,125.3983,124.9816,125.1237,15625.0
2023-08-16 11:05:00,132.11,132.11,131.57,131.77,22444.0,125.1331,125.1331,124.6216,124.8111,22444.0
2023-08-16 11:10:00,131.83,132.13,131.73,132.09,20072.0,124.8679,125.1521,124.7732,125.1142,20072.0
2023-08-16 11:15:00,132.06,132.15,131.92,131.92,15717.0,125.0858,125.171,124.9532,124.9532,15717.0
2023-08-16 11:20:00,131.91,132.26,131.84,132.19,11589.0,124.9437,125.2752,124.8774,125.2089,11589.0
2023-08-16 11:25:00,132.12,132.34,132.03,132.07,12624.0,125.1426,125.351,125.0573,125.0952,12624.0
2023-08-16 11:30:00,132.1,132.22,132.0,132.07,7160.0,125.1237,125.2373,125.0289,125.0952,7160.0
2023-08-16 11:35:00,132.15,132.31,132.13,132.27,14007.0,125.171,125.3226,125.1521,125.2847,14007.0
2023-08-16 11:40:00,132.24,132.35,132.01,132.01,13450.0,125.2563,125.3604,125.0384,125.0384,13450.0
2023-08-16 11:45:00,132.0,132.04,131.92,131.97,11214.0,125.0289,125.0668,124.9532,125.0005,11214.0
2023-08-16 11:50:00,131.97,132.22,131.95,132.08,16474.0,125.0005,125.2373,124.9816,125.1047,16474.0
2023-08-16 11:55:00,132.07,132.07,131.77,131.93,34238.0,125.0952,125.0952,124.8111,124.9626,34238.0
2023-08-16 12:00:00,131.94,132.09,131.9,131.95,9549.0,124.9721,125.1142,124.9342,124.9816,9549.0
2023-08-16 12:05:00,131.96,132.03,131.75,131.83,13694.0,124.991,125.0573,124.7921,124.8679,13694.0
2023-08-16 12:10:00,131.79,131.88,131.73,131.77,8791.0,124.83,124.9153,124.7732,124.8111,8791.0
2023-08-16 12:15:00,131.8,131.82,131.69,131.72,15577.0,124.8395,124.8584,124.7353,124.7637,15577.0
2023-08-16 12:20:00,131.68,131.78,131.59,131.73,9718.0,124.7258,124.8206,124.6406,124.7732,9718.0
2023-08-16 12:25:00,131.7,131.86,131.68,131.74,14907.0,124.7448,124.8963,124.7258,124.7827,14907.0
2023-08-16 12:30:00,131.76,131.76,131.59,131.65,8849.0,124.8016,124.8016,124.6406,124.6974,8849.0
2023-08-16 12:35:00,131.6,131.63,131.46,131.61,13643.0,124.6501,124.6785,124.5175,124.6595,13643.0
2023-08-16 12:40:00,131.64,131.76,131.61,131.62,25074.0,124.6879,124.8016,124.6595,124.669,25074.0
2023-08-16 12:45:00,131.61,131.63,131.46,131.54,21717.0,124.6595,124.6785,124.5175,124.5932,21717.0
2023-08-16 12:50:00,131.52,131.55,131.28,131.3,14987.0,124.5743,124.6027,124.347,124.3659,14987.0
2023-08-16 12:55:00,131.29,131.46,131.28,131.39,10619.0,124.3564,124.5175,124.347,124.4511,10619.0
2023-08-16 13:00:00,131.39,131.47,131.25,131.44,12972.0,124.4511,124.5269,124.3185,124.4985,12972.0
2023-08-16 13:05:00,131.46,131.49,131.14,131.17,13132.0,124.5175,124.5459,124.2144,124.2428,13132.0
2023-08-16 13:10:00,131.19,131.19,131.04,131.1,9787.0,124.2617,124.2617,124.1196,124.1765,9787.0
2023-08-16 13:15:00,131.1,131.27,131.04,131.17,9309.0,124.1765,124.3375,124.1196,124.2428,9309.0
2023-08-16 13:20:00,131.17,131.28,131.17,131.27,7051.0,124.2428,124.347,124.2428,124.3375,7051.0
2023-08-16 13:25:00,131.27,131.29,131.11,131.19,66340.0,124.3375,124.3564,124.1859,124.2617,66340.0
2023-08-16 13:30:00,131.19,131.31,131.07,131.25,8869.0,124.2617,124.3754,124.148,124.3185,8869.0
2023-08-16 13:35:00,131.23,131.3,131.15,131.2,7135.0,124.2996,124.3659,124.2238,124.2712,7135.0
2023-08-16 13:40:00,131.2,131.22,131.13,131.19,12860.0,124.2712,124.2901,124.2049,124.2617,12860.0
2023-08-16 13:45:00,131.13,131.42,131.13,131.34,12049.0,124.2049,124.4796,124.2049,124.4038,12049.0
2023-08-16 13:50:00,131.34,131.34,131.18,131.21,11214.0,124.4038,124.4038,124.2522,124.2807,11214.0
2023-08-16 13:55:00,131.19,131.23,131.1,131.15,6940.0,124.2617,124.2996,124.1765,124.2238,6940.0
2023-08-16 14:00:00,131.11,131.15,130.8,130.83,18648.0,124.1859,124.2238,123.8923,123.9207,18648.0
2023-08-16 14:05:00,130.86,130.9,130.75,130.9,17923.0,123.9491,123.987,123.8449,123.987,17923.0
2023-08-16 14:10:00,130.89,130.98,130.77,130.9,14797.0,123.9776,124.0628,123.8639,123.987,14797.0
2023-08-16 14:15:00,130.84,131.11,130.81,131.09,8958.0,123.9302,124.1859,123.9018,124.167,8958.0
2023-08-16 14:20:00,131.12,131.23,131.06,131.13,20470.0,124.1954,124.2996,124.1386,124.2049,20470.0
2023-08-16 14:25:00,131.15,131.21,130.95,131.19,20158.0,124.2238,124.2807,124.0344,124.2617,20158.0
2023-08-16 14:30:00,131.18,131.5,131.18,131.4,23705.0,124.2522,124.5553,124.2522,124.4606,23705.0
2023-08-16 14:35:00,131.42,131.49,131.31,131.35,15700.0,124.4796,124.5459,124.3754,124.4133,15700.0
2023-08-16 14:40:00,131.33,131.42,131.3,131.34,13534.0,124.3943,124.4796,124.3659,124.4038,13534.0
2023-08-16 14:45:00,131.31,131.36,131.08,131.08,11607.0,124.3754,124.4227,124.1575,124.1575,11607.0
2023-08-16 14:50:00,131.11,131.16,131.04,131.16,19592.0,124.1859,124.2333,124.1196,124.2333,19592.0
2023-08-16 14:55:00,131.15,131.17,131.06,131.15,7361.0,124.2238,124.2428,124.1386,124.2238,7361.0
2023-08-16 15:00:00,131.14,131.18,131.04,131.05,10975.0,124.2144,124.2522,124.1196,124.1291,10975.0
2023-08-16 15:05:00,131.05,131.11,130.89,131.04,12135.0,124.1291,124.1859,123.9776,124.1196,12135.0
2023-08-16 15:10:00,131.05,131.19,130.76,130.92,19000.0,124.1291,124.2617,123.8544,124.006,19000.0
2023-08-16 15:15:00,130.9,130.9,130.61,130.69,19793.0,123.987,123.987,123.7123,123.7881,19793.0
2023-08-16 15:20:00,130.68,130.73,130.47,130.54,19905.0,123.7786,123.826,123.5797,123.646,19905.0
2023-08-16 15:25:00,130.56,130.75,130.5,130.56,20702.0,123.665,123.8449,123.6081,123.665,20702.0
2023-08-16 15:30:00,130.56,130.75,130.55,130.75,25121.0,123.665,123.8449,123.6555,123.8449,25121.0
2023-08-16 15:35:00,130.73,130.76,130.57,130.68,33121.0,123.826,123.8544,123.6745,123.7786,33121.0
2023-08-16 15:40:00,130.7,130.7,130.47,130.62,34227.0,123.7976,123.7976,123.5797,123.7218,34227.0
2023-08-16 15:45:00,130.61,130.76,130.53,130.71,50245.0,123.7123,123.8544,123.6366,123.8071,50245.0
2023-08-16 15:50:00,130.68,130.83,130.47,130.81,75193.0,123.7786,123.9207,123.5797,123.9018,75193.0
2023-08-16 15:55:00,130.83,131.34,130.82,130.93,267787.0,123.9207,124.4038,123.9113,124.0154,267787.0
2023-08-17 09:30:00,132.85,133.49,132.49,133.45,72093.0,125.834,126.4402,125.4931,126.4024,72093.0
2023-08-17 09:35:00,133.42,133.74,133.11,133.24,37313.0,126.3739,126.677,126.0803,126.2034,37313.0
2023-08-17 09:40:00,133.3,134.15,133.26,134.14,32643.0,126.2603,127.0654,126.2224,127.0559,32643.0
2023-08-17 09:45:00,134.07,134.25,133.68,134.0,50265.0,126.9896,127.1601,126.6202,126.9233,50265.0
2023-08-17 09:50:00,133.91,134.0,133.55,133.66,16773.0,126.8381,126.9233,126.4971,126.6013,16773.0
2023-08-17 09:55:00,133.64,133.92,133.36,133.55,23852.0,126.5823,126.8475,126.3171,126.4971,23852.0
2023-08-17 10:00:00,133.5,133.96,133.4,133.81,36142.0,126.4497,126.8854,126.355,126.7433,36142.0
2023-08-17 10:05:00,133.82,134.28,133.81,134.22,25997.0,126.7528,127.1885,126.7433,127.1317,25997.0
2023-08-17 10:10:00,134.22,134.33,134.05,134.22,12224.0,127.1317,127.2359,126.9707,127.1317,12224.0
2023-08-17 10:15:00,134.16,134.58,134.16,134.55,20796.0,127.0749,127.4727,127.0749,127.4443,20796.0
2023-08-17 10:20:00,134.55,134.61,134.08,134.14,14148.0,127.4443,127.5011,126.9991,127.0559,14148.0
2023-08-17 10:25:00,134.07,134.4,134.0,134.33,10185.0,126.9896,127.3022,126.9233,127.2359,10185.0
2023-08-17 10:30:00,134.39,134.47,134.17,134.3,17054.0,127.2927,127.3685,127.0843,127.2075,17054.0
2023-08-17 10:35:00,134.24,134.34,133.76,134.03,15570.0,127.1506,127.2454,126.696,126.9517,15570.0
2023-08-17 10:40:00,134.08,134.09,133.67,133.67,16592.0,126.9991,127.0086,126.6107,126.6107,16592.0
2023-08-17 10:45:00,133.72,134.06,133.59,134.01,14658.0,126.6581,126.9801,126.535,126.9328,14658.0
2023-08-17 10:50:00,134.04,134.1,133.92,133.97,16474.0,126.9612,127.018,126.8475,126.8949,16474.0
2023-08-17 10:55:00,133.95,133.95,133.32,133.32,39606.0,126.876,126.876,126.2792,126.2792,39606.0
2023-08-17 11:00:00,133.34,133.4,133.1,133.16,48068.0,126.2982,126.355,126.0708,126.1277,48068.0
2023-08-17 11:05:00,133.16,133.34,132.95,133.01,21124.0,126.1277,126.2982,125.9288,125.9856,21124.0
2023-08-17 11:10:00,133.02,133.42,133.0,133.38,27115.0,125.9951,126.3739,125.9761,126.3361,27115.0
2023-08-17 11:15:00,133.39,133.45,132.94,133.06,13491.0,126.3455,126.4024,125.9193,126.033,13491.0
2023-08-17 11:20:00,133.15,133.17,133.01,133.01,7546.0,126.1182,126.1371,125.9856,125.9856,7546.0
2023-08-17 11:25:00,132.99,133.01,132.84,132.94,9516.0,125.9666,125.9856,125.8246,125.9193,9516.0
2023-08-17 11:30:00,132.98,133.2,132.92,133.0,9725.0,125.9572,126.1656,125.9003,125.9761,9725.0
2023-08-17 11:35:00,133.06,133.1,132.93,133.03,6221.0,126.033,126.0708,125.9098,126.0045,6221.0
2023-08-17 11:40:00,133.01,133.01,132.86,132.99,5416.0,125.9856,125.9856,125.8435,125.9666,5416.0
2023-08-17 11:45:00,132.99,133.1,132.91,133.05,7416.0,125.9666,126.0708,125.8909,126.0235,7416.0
2023-08-17 11:50:00,132.99,133.12,132.95,132.98,7452.0,125.9666,126.0898,125.9288,125.9572,7452.0
2023-08-17 11:55:00,132.97,133.18,132.78,132.96,45339.0,125.9477,126.1466,125.7677,125.9382,45339.0
2023-08-17 12:00:00,132.95,132.99,132.73,132.8,8278.0,125.9288,125.9666,125.7204,125.7867,8278.0
2023-08-17 12:05:00,132.81,132.95,132.76,132.93,5448.0,125.7962,125.9288,125.7488,125.9098,5448.0
2023-08-17 12:10:00,132.93,133.0,132.83,132.85,6253.0,125.9098,125.9761,125.8151,125.834,6253.0
2023-08-17 12:15:00,132.86,132.94,132.66,132.85,13634.0,125.8435,125.9193,125.6541,125.834,13634.0
2023-08-17 12:20:00,132.87,133.05,132.82,132.99,8877.0,125.853,126.0235,125.8056,125.9666,8877.0
2023-08-17 12:25:00,133.04,133.18,132.96,133.13,8822.0,126.014,126.1466,125.9382,126.0993,8822.0
2023-08-17 12:30:00,133.13,133.22,132.98,133.03,7232.0,126.0993,126.1845,125.9572,126.0045,7232.0
2023-08-17 12:35:00,133.0,133.02,132.85,132.95,7871.0,125.9761,125.9951,125.834,125.9288,7871.0
2023-08-17 12:40:00,132.91,132.99,132.88,132.95,6561.0,125.8909,125.9666,125.8625,125.9288,6561.0
2023-08-17 12:45:00,132.95,132.99,132.89,132.98,6154.0,125.9288,125.9666,125.8719,125.9572,6154.0
2023-08-17 12:50:00,132.98,133.14,132.97,133.0,20066.0,125.9572,126.1087,125.9477,125.9761,20066.0
2023-08-17 12:55:00,132.99,133.07,132.96,132.99,5919.0,125.9666,126.0424,125.9382,125.9666,5919.0
2023-08-17 13:00:00,133.03,133.07,132.94,132.96,6304.0,126.0045,126.0424,125.9193,125.9382,6304.0
2023-08-17 13:05:00,132.89,133.14,132.87,133.04,7871.0,125.8719,126.1087,125.853,126.014,7871.0
2023-08-17 13:10:00,133.01,133.17,133.01,133.17,10763.0,125.9856,126.1371,125.9856,126.1371,10763.0
2023-08-17 13:15:00,133.15,133.21,132.92,132.92,7638.0,126.1182,126.175,125.9003,125.9003,7638.0
2023-08-17 13:20:00,132.87,132.93,132.76,132.8,7546.0,125.853,125.9098,125.7488,125.7867,7546.0
2023-08-17 13:25:00,132.83,132.92,132.78,132.81,6843.0,125.8151,125.9003,125.7677,125.7962,6843.0
2023-08-17 13:30:00,132.8,132.84,132.75,132.8,8733.0,125.7867,125.8246,125.7393,125.7867,8733.0
2023-08-17 13:35:00,132.85,133.04,132.82,133.02,6213.0,125.834,126.014,125.8056,125.9951,6213.0
2023-08-17 13:40:00,133.02,133.02,132.73,132.81,8081.0,125.9951,125.9951,125.7204,125.7962,8081.0
2023-08-17 13:45:00,132.83,132.87,132.77,132.81,5586.0,125.8151,125.853,125.7583,125.7962,5586.0
2023-08-17 13:50:00,132.81,132.92,132.79,132.89,5925.0,125.7962,125.9003,125.7772,125.8719,5925.0
2023-08-17 13:55:00,132.89,132.91,132.82,132.86,14024.0,125.8719,125.8909,125.8056,125.8435,14024.0
2023-08-17 14:00:00,132.86,132.89,132.74,132.76,11049.0,125.8435,125.8719,125.7299,125.7488,11049.0
2023-08-17 14:05:00,132.76,132.8,132.66,132.76,11427.0,125.7488,125.7867,125.6541,125.7488,11427.0
2023-08-17 14:10:00,132.77,132.84,132.74,132.76,11102.0,125.7583,125.8246,125.7299,125.7488,11102.0
2023-08-17 14:15:00,132.77,132.77,132.44,132.47,22639.0,125.7583,125.7583,125.4457,125.4741,22639.0
2023-08-17 14:20:00,132.47,132.58,132.47,132.55,11204.0,125.4741,125.5783,125.4741,125.5499,11204.0
2023-08-17 14:25:00,132.56,132.7,132.56,132.69,12006.0,125.5594,125.692,125.5594,125.6825,12006.0
2023-08-17 14:30:00,132.69,132.76,132.63,132.75,8332.0,125.6825,125.7488,125.6257,125.7393,8332.0
2023-08-17 14:35:00,132.73,132.73,132.57,132.66,9676.0,125.7204,125.7204,125.5688,125.6541,9676.0
2023-08-17 14:40:00,132.63,132.63,132.43,132.44,13215.0,125.6257,125.6257,125.4362,125.4457,13215.0
2023-08-17 14:45:00,132.44,132.45,132.27,132.28,15103.0,125.4457,125.4552,125.2847,125.2941,15103.0
2023-08-17 14:50:00,132.28,132.48,132.27,132.45,16036.0,125.2941,125.4836,125.2847,125.4552,16036.0
2023-08-17 14:55:00,132.42,132.44,132.25,132.39,16186.0,125.4268,125.4457,125.2657,125.3983,16186.0
2023-08-17 15:00:00,132.38,132.48,132.24,132.24,9250.0,125.3889,125.4836,125.2563,125.2563,9250.0
2023-08-17 15:05:00,132.22,132.29,132.02,132.04,20614.0,125.2373,125.3036,125.0479,125.0668,20614.0
2023-08-17 15:10:00,132.04,132.21,131.98,132.21,12278.0,125.0668,125.2278,125.01,125.2278,12278.0
2023-08-17 15:15:00,132.18,132.32,132.11,132.31,12279.0,125.1994,125.332,125.1331,125.3226,12279.0
2023-08-17 15:20:00,132.31,132.39,132.18,132.24,15171.0,125.3226,125.3983,125.1994,125.2563,15171.0
2023-08-17 15:25:00,132.22,132.39,132.22,132.33,13364.0,125.2373,125.3983,125.2373,125.3415,13364.0
2023-08-17 15:30:00,132.34,132.42,132.2,132.25,13349.0,125.351,125.4268,125.2184,125.2657,13349.0
2023-08-17 15:35:00,132.23,132.4,132.2,132.21,17684.0,125.2468,125.4078,125.2184,125.2278,17684.0
2023-08-17 15:40:00,132.22,132.35,132.21,132.21,32786.0,125.2373,125.3604,125.2278,125.2278,32786.0
2023-08-17 15:45:00,132.21,132.43,132.14,132.15,32730.0,125.2278,125.4362,125.1615,125.171,32730.0
2023-08-17 15:50:00,132.2,132.47,132.17,132.41,42818.0,125.2184,125.4741,125.19,125.4173,42818.0
2023-08-17 15:55:00,132.4,132.45,131.94,132.02,191698.0,125.4078,125.4552,124.9721,125.0479,191698.0
2023-08-18 09:30:00,130.7,131.72,130.64,131.33,106232.0,123.7976,124.7637,123.7408,124.3943,106232.0
2023-08-18 09:35:00,131.34,132.28,131.21,132.11,60254.0,124.4038,125.2941,124.2807,125.1331,60254.0
2023-08-18 09:40:00,132.08,132.31,131.67,132.13,18988.0,125.1047,125.3226,124.7164,125.1521,18988.0
2023-08-18 09:45:00,132.19,132.47,132.05,132.38,12690.0,125.2089,125.4741,125.0763,125.3889,12690.0
2023-08-18 09:50:00,132.36,132.84,132.35,132.66,16426.0,125.3699,125.8246,125.3604,125.6541,16426.0
2023-08-18 09:55:00,132.65,132.7,132.46,132.57,9087.0,125.6446,125.692,125.4646,125.5688,9087.0
2023-08-18 10:00:00,132.55,132.75,132.34,132.67,37404.0,125.5499,125.7393,125.351,125.6635,37404.0
2023-08-18 10:05:00,132.68,132.88,132.48,132.85,13559.0,125.673,125.8625,125.4836,125.834,13559.0
2023-08-18 10:10:00,132.81,132.94,132.74,132.8,14305.0,125.7962,125.9193,125.7299,125.7867,14305.0
2023-08-18 10:15:00,132.83,133.0,132.69,132.81,13142.0,125.8151,125.9761,125.6825,125.7962,13142.0
2023-08-18 10:20:00,132.77,132.87,132.63,132.63,10638.0,125.7583,125.853,125.6257,125.6257,10638.0
2023-08-18 10:25:00,132.73,132.76,132.39,132.48,14173.0,125.7204,125.7488,125.3983,125.4836,14173.0
2023-08-18 10:30:00,132.43,132.81,132.38,132.77,16206.0,125.4362,125.7962,125.3889,125.7583,16206.0
2023-08-18 10:35:00,132.77,132.79,132.32,132.41,14047.0,125.7583,125.7772,125.332,125.4173,14047.0
2023-08-18 10:40:00,132.49,132.7,132.41,132.7,12243.0,125.4931,125.692,125.4173,125.692,12243.0
2023-08-18 10:45:00,132.68,132.73,132.54,132.65,14655.0,125.673,125.7204,125.5404,125.6446,14655.0
2023-08-18 10:50:00,132.68,132.72,132.45,132.66,15494.0,125.673,125.7109,125.4552,125.6541,15494.0
2023-08-18 10:55:00,132.69,132.83,132.57,132.65,15331.0,125.6825,125.8151,125.5688,125.6446,15331.0
2023-08-18 11:00:00,132.66,132.69,132.21,132.47,18979.0,125.6541,125.6825,125.2278,125.4741,18979.0
2023-08-18 11:05:00,132.46,132.6,132.4,132.5,20121.0,125.4646,125.5972,125.4078,125.5025,20121.0
2023-08-18 11:10:00,132.5,132.88,132.5,132.81,14523.0,125.5025,125.8625,125.5025,125.7962,14523.0
2023-08-18 11:15:00,132.81,132.95,132.67,132.84,15141.0,125.7962,125.9288,125.6635,125.8246,15141.0
2023-08-18 11:20:00,132.83,133.05,132.71,132.96,17118.0,125.8151,126.0235,125.7014,125.9382,17118.0
2023-08-18 11:25:00,132.94,133.4,132.94,133.32,47447.0,125.9193,126.355,125.9193,126.2792,47447.0
2023-08-18 11:30:00,133.34,133.68,133.32,133.58,19382.0,126.2982,126.6202,126.2792,126.5255,19382.0
2023-08-18 11:35:00,133.58,133.6,133.16,133.22,23749.0,126.5255,126.5444,126.1277,126.1845,23749.0
2023-08-18 11:40:00,133.25,133.56,133.16,133.56,11051.0,126.2129,126.5065,126.1277,126.5065,11051.0
2023-08-18 11:45:00,133.54,133.67,133.48,133.65,17821.0,126.4876,126.6107,126.4308,126.5918,17821.0
2023-08-18 11:50:00,133.67,133.73,133.55,133.61,20055.0,126.6107,126.6676,126.4971,126.5539,20055.0
2023-08-18 11:55:00,133.59,133.87,133.55,133.83,51679.0,126.535,126.8002,126.4971,126.7623,51679.0
2023-08-18 12:00:00,133.83,133.93,133.66,133.73,12177.0,126.7623,126.857,126.6013,126.6676,12177.0
2023-08-18 12:05:00,133.68,133.71,133.57,133.66,9074.0,126.6202,126.6486,126.516,126.6013,9074.0
2023-08-18 12:10:00,133.67,133.99,133.65,133.98,10995.0,126.6107,126.9138,126.5918,126.9044,10995.0
2023-08-18 12:15:00,133.95,133.95,133.7,133.72,11075.0,126.876,126.876,126.6392,126.6581,11075.0
2023-08-18 12:20:00,133.7,133.94,133.67,133.85,15375.0,126.6392,126.8665,126.6107,126.7812,15375.0
2023-08-18 12:25:00,133.86,133.96,133.77,133.79,8195.0,126.7907,126.8854,126.7055,126.7244,8195.0
2023-08-18 12:30:00,133.82,133.98,133.79,133.89,19074.0,126.7528,126.9044,126.7244,126.8191,19074.0
2023-08-18 12:35:00,133.93,133.98,133.81,133.82,9087.0,126.857,126.9044,126.7433,126.7528,9087.0
2023-08-18 12:40:00,133.85,134.11,133.85,134.02,25231.0,126.7812,127.0275,126.7812,126.9423,25231.0
2023-08-18 12:45:00,134.0,134.03,133.92,133.97,8270.0,126.9233,126.9517,126.8475,126.8949,8270.0
2023-08-18 12:50:00,133.95,134.03,133.89,133.92,7627.0,126.876,126.9517,126.8191,126.8475,7627.0
2023-08-18 12:55:00,133.95,133.97,133.83,133.9,9387.0,126.876,126.8949,126.7623,126.8286,9387.0
2023-08-18 13:00:00,133.92,134.04,133.81,134.0,15554.0,126.8475,126.9612,126.7433,126.9233,15554.0
2023-08-18 13:05:00,133.99,134.15,133.99,134.04,14055.0,126.9138,127.0654,126.9138,126.9612,14055.0
2023-08-18 13:10:00,134.06,134.1,133.81,133.81,37345.0,126.9801,127.018,126.7433,126.7433,37345.0
2023-08-18 13:15:00,133.79,133.81,133.58,133.69,7689.0,126.7244,126.7433,126.5255,126.6297,7689.0
2023-08-18 13:20:00,133.72,133.8,133.64,133.64,11176.0,126.6581,126.7339,126.5823,126.5823,11176.0
2023-08-18 13:25:00,133.64,133.77,133.61,133.7,7168.0,126.5823,126.7055,126.5539,126.6392,7168.0
2023-08-18 13:30:00,133.74,133.76,133.58,133.71,7048.0,126.677,126.696,126.5255,126.6486,7048.0
2023-08-18 13:35:00,133.67,133.77,133.6,133.68,10215.0,126.6107,126.7055,126.5444,126.6202,10215.0
2023-08-18 13:40:00,133.67,133.68,133.52,133.57,10834.0,126.6107,126.6202,126.4687,126.516,10834.0
2023-08-18 13:45:00,133.57,133.73,133.57,133.73,14708.0,126.516,126.6676,126.516,126.6676,14708.0
2023-08-18 13:50:00,133.72,133.97,133.71,133.92,12248.0,126.6581,126.8949,126.6486,126.8475,12248.0
2023-08-18 13:55:00,133.94,133.98,133.73,133.83,11897.0,126.8665,126.9044,126.6676,126.7623,11897.0
2023-08-18 14:00:00,133.78,133.79,133.55,133.59,7148.0,126.7149,126.7244,126.4971,126.535,7148.0
2023-08-18 14:05:00,133.59,133.68,133.53,133.68,9665.0,126.535,126.6202,126.4781,126.6202,9665.0
2023-08-18 14:10:00,133.69,133.69,133.44,133.57,16459.0,126.6297,126.6297,126.3929,126.516,16459.0
2023-08-18 14:15:00,133.56,133.61,133.46,133.58,11608.0,126.5065,126.5539,126.4118,126.5255,11608.0
2023-08-18 14:20:00,133.56,133.68,133.41,133.54,18798.0,126.5065,126.6202,126.3645,126.4876,18798.0
2023-08-18 14:25:00,133.55,133.58,133.47,133.47,8634.0,126.4971,126.5255,126.4213,126.4213,8634.0
2023-08-18 14:30:00,133.49,133.72,133.49,133.69,10545.0,126.4402,126.6581,126.4402,126.6297,10545.0
2023-08-18 14:35:00,133.7,133.8,133.67,133.74,7075.0,126.6392,126.7339,126.6107,126.677,7075.0
2023-08-18 14:40:00,133.75,133.8,133.38,133.43,16820.0,126.6865,126.7339,126.3361,126.3834,16820.0
2023-08-18 14:45:00,133.4,133.61,133.35,133.56,9190.0,126.355,126.5539,126.3076,126.5065,9190.0
2023-08-18 14:50:00,133.62,133.65,133.5,133.55,9178.0,126.5634,126.5918,126.4497,126.4971,9178.0
2023-08-18 14:55:00,133.53,133.61,133.48,133.5,8950.0,126.4781,126.5539,126.4308,126.4497,8950.0
2023-08-18 15:00:00,133.48,133.55,133.38,133.55,9719.0,126.4308,126.4971,126.3361,126.4971,9719.0
2023-08-18 15:05:00,133.52,133.73,133.51,133.59,14889.0,126.4687,126.6676,126.4592,126.535,14889.0
2023-08-18 15:10:00,133.59,133.62,133.45,133.56,12358.0,126.535,126.5634,126.4024,126.5065,12358.0
2023-08-18 15:15:00,133.56,133.66,133.55,133.63,12727.0,126.5065,126.6013,126.4971,126.5729,12727.0
2023-08-18 15:20:00,133.62,133.73,133.59,133.65,17102.0,126.5634,126.6676,126.535,126.5918,17102.0
2023-08-18 15:25:00,133.67,133.68,133.57,133.61,12391.0,126.6107,126.6202,126.516,126.5539,12391.0
2023-08-18 15:30:00,133.59,133.66,133.5,133.55,25561.0,126.535,126.6013,126.4497,126.4971,25561.0
2023-08-18 15:35:00,133.55,133.61,133.45,133.59,25014.0,126.4971,126.5539,126.4024,126.535,25014.0
2023-08-18 15:40:00,133.62,133.68,133.51,133.55,34525.0,126.5634,126.6202,126.4592,126.4971,34525.0
2023-08-18 15:45:00,133.52,133.74,133.41,133.44,68585.0,126.4687,126.677,126.3645,126.3929,68585.0
2023-08-18 15:50:00,133.47,133.57,133.32,133.32,75506.0,126.4213,126.516,126.2792,126.2792,75506.0
2023-08-18 15:55:00,133.34,133.63,133.31,133.62,107062.0,126.2982,126.5729,126.2698,126.5634,107062.0
2023-08-21 09:30:00,134.08,134.55,133.17,133.45,146463.0,126.9991,127.4443,126.1371,126.4024,146463.0
2023-08-21 09:35:00,133.44,133.64,132.86,133.06,37152.0,126.3929,126.5823,125.8435,126.033,37152.0
2023-08-21 09:40:00,133.02,133.03,131.63,131.67,46265.0,125.9951,126.0045,124.6785,124.7164,46265.0
2023-08-21 09:45:00,131.74,132.14,131.72,131.81,29320.0,124.7827,125.1615,124.7637,124.849,29320.0
2023-08-21 09:50:00,131.81,131.84,131.34,131.42,40682.0,124.849,124.8774,124.4038,124.4796,40682.0
2023-08-21 09:55:00,131.42,131.45,131.09,131.36,37666.0,124.4796,124.508,124.167,124.4227,37666.0
2023-08-21 10:00:00,131.48,131.63,131.25,131.49,26287.0,124.5364,124.6785,124.3185,124.5459,26287.0
2023-08-21 10:05:00,131.42,131.54,130.7,130.75,33792.0,124.4796,124.5932,123.7976,123.8449,33792.0
2023-08-21 10:10:00,130.7,130.71,129.68,129.8,73686.0,123.7976,123.8071,122.8315,122.9451,73686.0
2023-08-21 10:15:00,129.84,130.17,129.67,129.9,61741.0,122.983,123.2956,122.822,123.0398,61741.0
2023-08-21 10:20:00,129.81,130.07,129.67,129.71,57289.0,122.9546,123.2009,122.822,122.8599,57289.0
2023-08-21 10:25:00,129.69,129.7,129.34,129.67,52569.0,122.8409,122.8504,122.5094,122.822,52569.0
2023-08-21 10:30:00,129.65,130.21,129.53,129.89,35694.0,122.803,123.3335,122.6894,123.0304,35694.0
2023-08-21 10:35:00,129.87,130.33,129.64,130.32,32310.0,123.0114,123.4471,122.7936,123.4377,32310.0
2023-08-21 10:40:00,130.36,130.58,130.28,130.52,24508.0,123.4755,123.6839,123.3998,123.6271,24508.0
2023-08-21 10:45:00,130.47,130.58,130.31,130.56,19703.0,123.5797,123.6839,123.4282,123.665,19703.0
2023-08-21 10:50:00,130.58,130.88,130.3,130.77,22527.0,123.6839,123.9681,123.4187,123.8639,22527.0
2023-08-21 10:55:00,130.76,131.12,130.62,131.05,26553.0,123.8544,124.1954,123.7218,124.1291,26553.0
2023-08-21 11:00:00,131.06,131.27,130.87,130.87,23597.0,124.1386,124.3375,123.9586,123.9586,23597.0
2023-08-21 11:05:00,130.83,130.88,130.6,130.88,12214.0,123.9207,123.9681,123.7029,123.9681,12214.0
2023-08-21 11:10:00,130.9,130.9,130.57,130.64,17073.0,123.987,123.987,123.6745,123.7408,17073.0
2023-08-21 11:15:00,130.65,130.74,130.47,130.71,19330.0,123.7502,123.8355,123.5797,123.8071,19330.0
2023-08-21 11:20:00,130.69,130.82,130.58,130.62,16820.0,123.7881,123.9113,123.6839,123.7218,16820.0
2023-08-21 11:25:00,130.63,130.66,130.49,130.63,16072.0,123.7313,123.7597,123.5987,123.7313,16072.0
2023-08-21 11:30:00,130.66,130.78,130.61,130.69,19412.0,123.7597,123.8734,123.7123,123.7881,19412.0
2023-08-21 11:35:00,130.72,130.74,130.44,130.48,22098.0,123.8165,123.8355,123.5513,123.5892,22098.0
2023-08-21 11:40:00,130.49,130.59,130.26,130.42,17088.0,123.5987,123.6934,123.3808,123.5324,17088.0
2023-08-21 11:45:00,130.33,130.36,130.08,130.1,18009.0,123.4471,123.4755,123.2103,123.2293,18009.0
2023-08-21 11:50:00,130.13,130.21,130.03,130.08,20988.0,123.2577,123.3335,123.163,123.2103,20988.0
2023-08-21 11:55:00,130.08,130.26,129.99,130.25,16537.0,123.2103,123.3808,123.1251,123.3714,16537.0
2023-08-21 12:00:00,130.21,130.26,130.06,130.26,13165.0,123.3335,123.3808,123.1914,123.3808,13165.0
2023-08-21 12:05:00,130.26,130.27,129.98,130.18,23360.0,123.3808,123.3903,123.1156,123.305,23360.0
2023-08-21 12:10:00,130.19,130.19,129.9,129.9,9964.0,123.3145,123.3145,123.0398,123.0398,9964.0
2023-08-21 12:15:00,129.89,129.89,129.63,129.8,25284.0,123.0304,123.0304,122.7841,122.9451,25284.0
2023-08-21 12:20:00,129.77,130.07,129.76,130.05,9932.0,122.9167,123.2009,122.9072,123.1819,9932.0
2023-08-21 12:25:00,130.05,130.06,129.81,129.81,13309.0,123.1819,123.1914,122.9546,122.9546,13309.0
2023-08-21 12:30:00,129.82,129.82,129.54,129.67,12469.0,122.9641,122.9641,122.6988,122.822,12469.0
2023-08-21 12:35:00,129.63,129.63,129.46,129.5,19567.0,122.7841,122.7841,122.6231,122.661,19567.0
2023-08-21 12:40:00,129.51,129.65,129.49,129.53,21656.0,122.6704,122.803,122.6515,122.6894,21656.0
2023-08-21 12:45:00,129.55,129.63,129.48,129.59,15990.0,122.7083,122.7841,122.642,122.7462,15990.0
2023-08-21 12:50:00,129.58,129.88,129.5,129.69,22187.0,122.7367,123.0209,122.661,122.8409,22187.0
2023-08-21 12:55:00,129.69,129.89,129.68,129.85,11449.0,122.8409,123.0304,122.8315,122.9925,11449.0
2023-08-21 13:00:00,129.88,129.95,129.7,129.7,9239.0,123.0209,123.0872,122.8504,122.8504,9239.0
2023-08-21 13:05:00,129.69,129.95,129.69,129.88,13497.0,122.8409,123.0872,122.8409,123.0209,13497.0
2023-08-21 13:10:00,129.88,129.88,129.6,129.62,25521.0,123.0209,123.0209,122.7557,122.7746,25521.0
2023-08-21 13:15:00,129.57,129.76,129.57,129.71,11987.0,122.7273,122.9072,122.7273,122.8599,11987.0
2023-08-21 13:20:00,129.73,130.02,129.66,129.98,7083.0,122.8788,123.1535,122.8125,123.1156,7083.0
2023-08-21 13:25:00,129.99,130.19,129.95,130.07,10058.0,123.1251,123.3145,123.0872,123.2009,10058.0
2023-08-21 13:30:00,130.08,130.23,130.03,130.16,15984.0,123.2103,123.3524,123.163,123.2861,15984.0
2023-08-21 13:35:00,130.17,130.18,130.05,130.05,9129.0,123.2956,123.305,123.1819,123.1819,9129.0
2023-08-21 13:40:00,130.05,130.2,130.0,130.16,12551.0,123.1819,123.324,123.1346,123.2861,12551.0
2023-08-21 13:45:00,130.19,130.25,130.06,130.16,8535.0,123.3145,123.3714,123.1914,123.2861,8535.0
2023-08-21 13:50:00,130.15,130.16,129.92,129.98,11417.0,123.2766,123.2861,123.0588,123.1156,11417.0
2023-08-21 13:55:00,129.98,130.27,129.98,130.21,11922.0,123.1156,123.3903,123.1156,123.3335,11922.0
2023-08-21 14:00:00,130.27,130.33,130.09,130.22,23719.0,123.3903,123.4471,123.2198,123.3429,23719.0
2023-08-21 14:05:00,130.2,130.29,130.06,130.25,8386.0,123.324,123.4092,123.1914,123.3714,8386.0
2023-08-21 14:10:00,130.24,130.47,130.24,130.46,13078.0,123.3619,123.5797,123.3619,123.5703,13078.0
2023-08-21 14:15:00,130.5,130.55,130.42,130.51,8614.0,123.6081,123.6555,123.5324,123.6176,8614.0
2023-08-21 14:20:00,130.54,130.6,130.5,130.52,8073.0,123.646,123.7029,123.6081,123.6271,8073.0
2023-08-21 14:25:00,130.5,130.5,130.34,130.5,11421.0,123.6081,123.6081,123.4566,123.6081,11421.0
2023-08-21 14:30:00,130.54,130.7,130.52,130.68,13699.0,123.646,123.7976,123.6271,123.7786,13699.0
2023-08-21 14:35:00,130.69,130.76,130.64,130.65,10346.0,123.7881,123.8544,123.7408,123.7502,10346.0
2023-08-21 14:40:00,130.68,130.74,130.65,130.68,14641.0,123.7786,123.8355,123.7502,123.7786,14641.0
2023-08-21 14:45:00,130.67,130.76,130.58,130.76,12983.0,123.7692,123.8544,123.6839,123.8544,12983.0
2023-08-21 14:50:00,130.72,130.74,130.61,130.72,9537.0,123.8165,123.8355,123.7123,123.8165,9537.0
2023-08-21 14:55:00,130.72,130.73,130.6,130.62,22308.0,123.8165,123.826,123.7029,123.7218,22308.0
2023-08-21 15:00:00,130.62,130.84,130.62,130.75,15235.0,123.7218,123.9302,123.7218,123.8449,15235.0
2023-08-21 15:05:00,130.75,130.78,130.67,130.74,15874.0,123.8449,123.8734,123.7692,123.8355,15874.0
2023-08-21 15:10:00,130.74,130.76,130.63,130.67,21153.0,123.8355,123.8544,123.7313,123.7692,21153.0
2023-08-21 15:15:00,130.68,130.85,130.67,130.81,10252.0,123.7786,123.9397,123.7692,123.9018,10252.0
2023-08-21 15:20:00,130.82,130.89,130.68,130.86,18126.0,123.9113,123.9776,123.7786,123.9491,18126.0
2023-08-21 15:25:00,130.88,130.94,130.84,130.91,19775.0,123.9681,124.0249,123.9302,123.9965,19775.0
2023-08-21 15:30:00,130.91,130.98,130.79,130.94,31439.0,123.9965,124.0628,123.8828,124.0249,31439.0
2023-08-21 15:35:00,130.93,131.18,130.92,131.08,25597.0,124.0154,124.2522,124.006,124.1575,25597.0
2023-08-21 15:40:00,131.08,131.36,131.06,131.25,26943.0,124.1575,124.4227,124.1386,124.3185,26943.0
2023-08-21 15:45:00,131.26,131.32,131.13,131.21,47368.0,124.328,124.3848,124.2049,124.2807,47368.0
2023-08-21 15:50:00,131.23,131.25,131.12,131.15,71168.0,124.2996,124.3185,124.1954,124.2238,71168.0
2023-08-21 15:55:00,131.14,131.29,131.05,131.2,142699.0,124.2144,124.3564,124.1291,124.2712,142699.0
2023-08-22 09:30:00,131.4,131.84,131.22,131.65,45647.0,124.4606,124.8774,124.2901,124.6974,45647.0
2023-08-22 09:35:00,131.83,132.24,131.68,132.06,37234.0,124.8679,125.2563,124.7258,125.0858,37234.0
2023-08-22 09:40:00,131.99,132.3,131.98,132.22,46795.0,125.0195,125.3131,125.01,125.2373,46795.0
2023-08-22 09:45:00,132.16,132.32,131.77,131.88,29800.0,125.1805,125.332,124.8111,124.9153,29800.0
2023-08-22 09:50:00,131.8,131.89,131.55,131.68,9072.0,124.8395,124.9247,124.6027,124.7258,9072.0
2023-08-22 09:55:00,131.6,131.91,131.59,131.87,7286.0,124.6501,124.9437,124.6406,124.9058,7286.0
2023-08-22 10:00:00,131.96,132.18,131.83,131.84,12278.0,124.991,125.1994,124.8679,124.8774,12278.0
2023-08-22 10:05:00,131.89,131.94,131.37,131.37,18927.0,124.9247,124.9721,124.4322,124.4322,18927.0
2023-08-22 10:10:00,131.39,131.6,131.28,131.59,14276.0,124.4511,124.6501,124.347,124.6406,14276.0
2023-08-22 10:15:00,131.59,131.67,131.49,131.52,8301.0,124.6406,124.7164,124.5459,124.5743,8301.0
2023-08-22 10:20:00,131.47,131.56,131.19,131.23,8333.0,124.5269,124.6122,124.2617,124.2996,8333.0
2023-08-22 10:25:00,131.19,131.36,131.09,131.34,10552.0,124.2617,124.4227,124.167,124.4038,10552.0
2023-08-22 10:30:00,131.29,131.31,130.79,130.87,13022.0,124.3564,124.3754,123.8828,123.9586,13022.0
2023-08-22 10:35:00,130.83,130.88,130.67,130.75,26742.0,123.9207,123.9681,123.7692,123.8449,26742.0
2023-08-22 10:40:00,130.73,130.9,130.59,130.81,22015.0,123.826,123.987,123.6934,123.9018,22015.0
2023-08-22 10:45:00,130.77,130.88,130.61,130.65,20675.0,123.8639,123.9681,123.7123,123.7502,20675.0
2023-08-22 10:50:00,130.66,130.92,130.59,130.63,19714.0,123.7597,124.006,123.6934,123.7313,19714.0
2023-08-22 10:55:00,130.64,130.71,130.56,130.65,26554.0,123.7408,123.8071,123.665,123.7502,26554.0
2023-08-22 11:00:00,130.72,130.9,130.72,130.88,13597.0,123.8165,123.987,123.8165,123.9681,13597.0
2023-08-22 11:05:00,130.84,130.91,130.69,130.72,18110.0,123.9302,123.9965,123.7881,123.8165,18110.0
2023-08-22 11:10:00,130.72,130.89,130.63,130.86,11156.0,123.8165,123.9776,123.7313,123.9491,11156.0
2023-08-22 11:15:00,130.86,130.9,130.79,130.79,28894.0,123.9491,123.987,123.8828,123.8828,28894.0
2023-08-22 11:20:00,130.82,131.08,130.75,131.08,24224.0,123.9113,124.1575,123.8449,124.1575,24224.0
2023-08-22 11:25:00,131.09,131.4,131.06,131.27,20421.0,124.167,124.4606,124.1386,124.3375,20421.0
2023-08-22 11:30:00,131.31,131.45,131.26,131.34,16796.0,124.3754,124.508,124.328,124.4038,16796.0
2023-08-22 11:35:00,131.33,131.56,131.33,131.53,11095.0,124.3943,124.6122,124.3943,124.5838,11095.0
2023-08-22 11:40:00,131.55,131.59,131.46,131.46,14298.0,124.6027,124.6406,124.5175,124.5175,14298.0
2023-08-22 11:45:00,131.46,131.46,131.26,131.37,6455.0,124.5175,124.5175,124.328,124.4322,6455.0
2023-08-22 11:50:00,131.34,131.48,131.3,131.33,19620.0,124.4038,124.5364,124.3659,124.3943,19620.0
2023-08-22 11:55:00,131.31,131.38,131.17,131.35,10060.0,124.3754,124.4417,124.2428,124.4133,10060.0
2023-08-22 12:00:00,131.35,131.5,131.32,131.5,7745.0,124.4133,124.5553,124.3848,124.5553,7745.0
2023-08-22 12:05:00,131.56,131.7,131.5,131.65,11070.0,124.6122,124.7448,124.5553,124.6974,11070.0
2023-08-22 12:10:00,131.67,131.69,131.39,131.41,12371.0,124.7164,124.7353,124.4511,124.4701,12371.0
2023-08-22 12:15:00,131.41,131.52,131.3,131.52,9985.0,124.4701,124.5743,124.3659,124.5743,9985.0
2023-08-22 12:20:00,131.53,131.65,131.5,131.6,8413.0,124.5838,124.6974,124.5553,124.6501,8413.0
2023-08-22 12:25:00,131.61,131.81,131.58,131.81,6000.0,124.6595,124.849,124.6311,124.849,6000.0
2023-08-22 12:30:00,131.83,131.84,131.68,131.68,11055.0,124.8679,124.8774,124.7258,124.7258,11055.0
2023-08-22 12:35:00,131.63,131.74,131.58,131.7,7913.0,124.6785,124.7827,124.6311,124.7448,7913.0
2023-08-22 12:40:00,131.69,131.8,131.67,131.8,7045.0,124.7353,124.8395,124.7164,124.8395,7045.0
2023-08-22 12:45:00,131.83,131.87,131.7,131.7,9912.0,124.8679,124.9058,124.7448,124.7448,9912.0
2023-08-22 12:50:00,131.71,131.81,131.63,131.76,10040.0,124.7542,124.849,124.6785,124.8016,10040.0
2023-08-22 12:55:00,131.75,131.76,131.47,131.51,9721.0,124.7921,124.8016,124.5269,124.5648,9721.0
2023-08-22 13:00:00,131.46,131.48,131.31,131.37,13441.0,124.5175,124.5364,124.3754,124.4322,13441.0
2023-08-22 13:05:00,131.41,131.52,131.22,131.48,14571.0,124.4701,124.5743,124.2901,124.5364,14571.0
2023-08-22 13:10:00,131.49,131.49,131.25,131.25,14003.0,124.5459,124.5459,124.3185,124.3185,14003.0
2023-08-22 13:15:00,131.22,131.22,130.98,131.01,5976.0,124.2901,124.2901,124.0628,124.0912,5976.0
2023-08-22 13:20:00,131.04,131.4,131.03,131.38,8319.0,124.1196,124.4606,124.1102,124.4417,8319.0
2023-08-22 13:25:00,131.33,131.46,131.28,131.45,7905.0,124.3943,124.5175,124.347,124.508,7905.0
2023-08-22 13:30:00,131.41,131.58,131.36,131.58,8507.0,124.4701,124.6311,124.4227,124.6311,8507.0
2023-08-22 13:35:00,131.57,131.57,131.24,131.29,11836.0,124.6216,124.6216,124.3091,124.3564,11836.0
2023-08-22 13:40:00,131.29,131.36,131.17,131.32,14753.0,124.3564,124.4227,124.2428,124.3848,14753.0
2023-08-22 13:45:00,131.31,131.31,131.13,131.15,8920.0,124.3754,124.3754,124.2049,124.2238,8920.0
2023-08-22 13:50:00,131.13,131.24,131.04,131.17,10120.0,124.2049,124.3091,124.1196,124.2428,10120.0
2023-08-22 13:55:00,131.16,131.3,131.12,131.24,11112.0,124.2333,124.3659,124.1954,124.3091,11112.0
2023-08-22 14:00:00,131.26,131.4,131.21,131.4,11189.0,124.328,124.4606,124.2807,124.4606,11189.0
2023-08-22 14:05:00,131.4,131.4,131.07,131.17,17517.0,124.4606,124.4606,124.148,124.2428,17517.0
2023-08-22 14:10:00,131.17,131.24,131.13,131.24,15372.0,124.2428,124.3091,124.2049,124.3091,15372.0
2023-08-22 14:15:00,131.27,131.3,130.86,130.97,25171.0,124.3375,124.3659,123.9491,124.0533,25171.0
2023-08-22 14:20:00,130.97,131.15,130.96,131.12,10184.0,124.0533,124.2238,124.0439,124.1954,10184.0
2023-08-22 14:25:00,131.14,131.24,131.06,131.13,13573.0,124.2144,124.3091,124.1386,124.2049,13573.0
2023-08-22 14:30:00,131.18,131.28,131.07,131.14,11943.0,124.2522,124.347,124.148,124.2144,11943.0
2023-08-22 14:35:00,131.16,131.18,131.02,131.04,16129.0,124.2333,124.2522,124.1007,124.1196,16129.0
2023-08-22 14:40:00,131.05,131.13,130.94,131.11,15012.0,124.1291,124.2049,124.0249,124.1859,15012.0
2023-08-22 14:45:00,131.12,131.14,130.93,130.94,24276.0,124.1954,124.2144,124.0154,124.0249,24276.0
2023-08-22 14:50:00,130.94,131.06,130.94,131.05,10540.0,124.0249,124.1386,124.0249,124.1291,10540.0
2023-08-22 14:55:00,131.07,131.22,131.06,131.22,14861.0,124.148,124.2901,124.1386,124.2901,14861.0
2023-08-22 15:00:00,131.22,131.44,131.22,131.4,11532.0,124.2901,124.4985,124.2901,124.4606,11532.0
2023-08-22 15:05:00,131.4,131.56,131.39,131.43,23399.0,124.4606,124.6122,124.4511,124.489,23399.0
2023-08-22 15:10:00,131.43,131.54,131.4,131.48,26933.0,124.489,124.5932,124.4606,124.5364,26933.0
2023-08-22 15:15:00,131.52,131.59,131.43,131.55,11661.0,124.5743,124.6406,124.489,124.6027,11661.0
2023-08-22 15:20:00,131.55,131.62,131.42,131.42,22458.0,124.6027,124.669,124.4796,124.4796,22458.0
2023-08-22 15:25:00,131.4,131.4,131.23,131.29,18867.0,124.4606,124.4606,124.2996,124.3564,18867.0
2023-08-22 15:30:00,131.27,131.28,131.03,131.06,36470.0,124.3375,124.347,124.1102,124.1386,36470.0
2023-08-22 15:35:00,131.06,131.08,130.87,131.0,32233.0,124.1386,124.1575,123.9586,124.0817,32233.0
2023-08-22 15:40:00,131.02,131.27,131.0,131.25,28867.0,124.1007,124.3375,124.0817,124.3185,28867.0
2023-08-22 15:45:00,131.24,131.32,131.09,131.26,84715.0,124.3091,124.3848,124.167,124.328,84715.0
2023-08-22 15:50:00,131.24,131.32,130.98,131.04,44775.0,124.3091,124.3848,124.0628,124.1196,44775.0
2023-08-22 15:55:00,131.04,131.07,130.81,130.9,101103.0,124.1196,124.148,123.9018,123.987,101103.0
2023-08-23 09:30:00,129.5,129.5,127.25,127.71,91647.0,122.661,122.661,120.5298,120.9655,91647.0
2023-08-23 09:35:00,127.71,128.03,127.25,127.62,39482.0,120.9655,121.2686,120.5298,120.8802,39482.0
2023-08-23 09:40:00,127.45,127.57,126.84,126.94,101248.0,120.7192,120.8329,120.1414,120.2362,101248.0
2023-08-23 09:45:00,126.98,127.04,126.33,126.67,61397.0,120.274,120.3309,119.6584,119.9804,61397.0
2023-08-23 09:50:00,126.66,126.78,126.13,126.38,51730.0,119.9709,120.0846,119.4689,119.7057,51730.0
2023-08-23 09:55:00,126.43,127.42,126.36,127.42,51064.0,119.7531,120.6908,119.6868,120.6908,51064.0
2023-08-23 10:00:00,127.42,128.86,127.37,128.82,52197.0,120.6908,122.0548,120.6434,122.0169,52197.0
2023-08-23 10:05:00,128.82,128.84,128.02,128.41,45843.0,122.0169,122.0358,121.2591,121.6285,45843.0
2023-08-23 10:10:00,128.33,128.65,128.27,128.47,23698.0,121.5527,121.8559,121.4959,121.6854,23698.0
2023-08-23 10:15:00,128.45,128.54,127.98,128.02,19292.0,121.6664,121.7517,121.2212,121.2591,19292.0
2023-08-23 10:20:00,128.02,128.07,127.76,128.01,24144.0,121.2591,121.3065,121.0129,121.2496,24144.0
2023-08-23 10:25:00,127.94,128.12,127.77,128.12,26503.0,121.1833,121.3538,121.0223,121.3538,26503.0
2023-08-23 10:30:00,128.14,128.24,127.31,127.99,80669.0,121.3728,121.4675,120.5866,121.2307,80669.0
2023-08-23 10:35:00,127.99,127.99,127.56,127.68,28632.0,121.2307,121.2307,120.8234,120.9371,28632.0
2023-08-23 10:40:00,127.7,128.23,127.67,128.22,20548.0,120.956,121.458,120.9276,121.4486,20548.0
2023-08-23 10:45:00,128.18,128.53,128.18,128.46,30870.0,121.4107,121.7422,121.4107,121.6759,30870.0
2023-08-23 10:50:00,128.47,128.69,128.25,128.54,19314.0,121.6854,121.8937,121.477,121.7517,19314.0
2023-08-23 10:55:00,128.52,129.01,128.48,128.9,21448.0,121.7327,122.1968,121.6948,122.0926,21448.0
2023-08-23 11:00:00,128.94,129.0,128.6,128.85,11083.0,122.1305,122.1874,121.8085,122.0453,11083.0
2023-08-23 11:05:00,128.86,128.95,128.79,128.79,15802.0,122.0548,122.14,121.9885,121.9885,15802.0
2023-08-23 11:10:00,128.82,128.91,128.71,128.85,18517.0,122.0169,122.1021,121.9127,122.0453,18517.0
2023-08-23 11:15:00,128.96,129.01,128.71,128.78,20416.0,122.1495,122.1968,121.9127,121.979,20416.0
2023-08-23 11:20:00,128.73,128.77,128.46,128.49,8332.0,121.9316,121.9695,121.6759,121.7043,8332.0
2023-08-23 11:25:00,128.46,128.87,128.45,128.78,14622.0,121.6759,122.0642,121.6664,121.979,14622.0
2023-08-23 11:30:00,128.78,128.95,128.76,128.83,11770.0,121.979,122.14,121.96,122.0263,11770.0
2023-08-23 11:35:00,128.83,128.9,128.63,128.71,16135.0,122.0263,122.0926,121.8369,121.9127,16135.0
2023-08-23 11:40:00,128.73,128.81,128.57,128.58,11775.0,121.9316,122.0074,121.7801,121.7895,11775.0
2023-08-23 11:45:00,128.57,128.84,128.57,128.77,23553.0,121.7801,122.0358,121.7801,121.9695,23553.0
2023-08-23 11:50:00,128.77,128.78,128.62,128.73,13362.0,121.9695,121.979,121.8274,121.9316,13362.0
2023-08-23 11:55:00,128.72,128.76,128.61,128.63,13881.0,121.9222,121.96,121.818,121.8369,13881.0
2023-08-23 12:00:00,128.63,128.93,128.6,128.7,14754.0,121.8369,122.1211,121.8085,121.9032,14754.0
2023-08-23 12:05:00,128.71,128.92,128.65,128.91,18993.0,121.9127,122.1116,121.8559,122.1021,18993.0
2023-08-23 12:10:00,128.91,128.95,128.58,128.77,20695.0,122.1021,122.14,121.7895,121.9695,20695.0
2023-08-23 12:15:00,128.76,128.86,128.69,128.84,16015.0,121.96,122.0548,121.8937,122.0358,16015.0
2023-08-23 12:20:00,128.84,128.94,128.58,128.61,12233.0,122.0358,122.1305,121.7895,121.818,12233.0
2023-08-23 12:25:00,128.61,128.84,128.53,128.74,18045.0,121.818,122.0358,121.7422,121.9411,18045.0
2023-08-23 12:30:00,128.76,128.88,128.71,128.75,10438.0,121.96,122.0737,121.9127,121.9506,10438.0
2023-08-23 12:35:00,128.75,128.82,128.71,128.79,9064.0,121.9506,122.0169,121.9127,121.9885,9064.0
2023-08-23 12:40:00,128.8,128.91,128.72,128.87,39364.0,121.9979,122.1021,121.9222,122.0642,39364.0
2023-08-23 12:45:00,128.84,128.89,128.79,128.81,12873.0,122.0358,122.0832,121.9885,122.0074,12873.0
2023-08-23 12:50:00,128.78,129.0,128.73,128.96,15523.0,121.979,122.1874,121.9316,122.1495,15523.0
2023-08-23 12:55:00,128.97,129.0,128.78,128.81,10017.0,122.159,122.1874,121.979,122.0074,10017.0
2023-08-23 13:00:00,128.81,128.94,128.74,128.8,11085.0,122.0074,122.1305,121.9411,121.9979,11085.0
2023-08-23 13:05:00,128.84,129.02,128.84,128.91,15369.0,122.0358,122.2063,122.0358,122.1021,15369.0
2023-08-23 13:10:00,128.92,129.06,128.89,128.89,11708.0,122.1116,122.2442,122.0832,122.0832,11708.0
2023-08-23 13:15:00,128.89,129.05,128.88,129.05,12457.0,122.0832,122.2347,122.0737,122.2347,12457.0
2023-08-23 13:20:00,129.09,129.27,129.03,129.26,25513.0,122.2726,122.4431,122.2158,122.4336,25513.0
2023-08-23 13:25:00,129.27,129.27,129.07,129.18,11374.0,122.4431,122.4431,122.2537,122.3579,11374.0
2023-08-23 13:30:00,129.21,129.26,129.17,129.23,8644.0,122.3863,122.4336,122.3484,122.4052,8644.0
2023-08-23 13:35:00,129.21,129.21,129.07,129.13,14840.0,122.3863,122.3863,122.2537,122.3105,14840.0
2023-08-23 13:40:00,129.13,129.26,129.11,129.22,15922.0,122.3105,122.4336,122.2916,122.3957,15922.0
2023-08-23 13:45:00,129.22,129.29,129.05,129.05,13518.0,122.3957,122.4621,122.2347,122.2347,13518.0
2023-08-23 13:50:00,129.03,129.12,128.84,129.02,33727.0,122.2158,122.301,122.0358,122.2063,33727.0
2023-08-23 13:55:00,129.0,129.78,129.0,129.69,154102.0,122.1874,122.9262,122.1874,122.8409,154102.0
2023-08-23 14:00:00,129.61,130.31,129.28,129.28,189565.0,122.7652,123.4282,122.4526,122.4526,189565.0
2023-08-23 14:05:00,129.27,129.92,129.27,129.78,18926.0,122.4431,123.0588,122.4431,122.9262,18926.0
2023-08-23 14:10:00,129.78,129.8,129.3,129.34,13460.0,122.9262,122.9451,122.4715,122.5094,13460.0
2023-08-23 14:15:00,129.37,129.44,129.15,129.19,11499.0,122.5378,122.6041,122.3294,122.3673,11499.0
2023-08-23 14:20:00,129.15,129.24,129.13,129.23,13021.0,122.3294,122.4147,122.3105,122.4052,13021.0
2023-08-23 14:25:00,129.18,129.39,129.13,129.36,21598.0,122.3579,122.5568,122.3105,122.5284,21598.0
2023-08-23 14:30:00,129.36,129.37,129.19,129.3,11703.0,122.5284,122.5378,122.3673,122.4715,11703.0
2023-08-23 14:35:00,129.28,129.35,129.2,129.23,9307.0,122.4526,122.5189,122.3768,122.4052,9307.0
2023-08-23 14:40:00,129.22,129.32,129.18,129.27,11603.0,122.3957,122.4905,122.3579,122.4431,11603.0
2023-08-23 14:45:00,129.24,129.33,129.15,129.27,7888.0,122.4147,122.4999,122.3294,122.4431,7888.0
2023-08-23 14:50:00,129.25,129.32,129.21,129.25,9702.0,122.4242,122.4905,122.3863,122.4242,9702.0
2023-08-23 14:55:00,129.28,129.3,129.11,129.16,13362.0,122.4526,122.4715,122.2916,122.3389,13362.0
2023-08-23 15:00:00,129.15,129.18,128.97,129.11,17260.0,122.3294,122.3579,122.159,122.2916,17260.0
2023-08-23 15:05:00,129.11,129.12,128.93,128.93,12639.0,122.2916,122.301,122.1211,122.1211,12639.0
2023-08-23 15:10:00,128.93,128.99,128.87,128.91,17790.0,122.1211,122.1779,122.0642,122.1021,17790.0
2023-08-23 15:15:00,128.91,129.05,128.85,129.0,19361.0,122.1021,122.2347,122.0453,122.1874,19361.0
2023-08-23 15:20:00,129.0,129.0,128.89,128.93,12734.0,122.1874,122.1874,122.0832,122.1211,12734.0
2023-08-23 15:25:00,128.92,129.0,128.87,128.96,20505.0,122.1116,122.1874,122.0642,122.1495,20505.0
2023-08-23 15:30:00,128.95,129.02,128.86,129.02,36349.0,122.14,122.2063,122.0548,122.2063,36349.0
2023-08-23 15:35:00,129.04,129.18,128.97,129.18,32273.0,122.2253,122.3579,122.159,122.3579,32273.0
2023-08-23 15:40:00,129.19,129.28,129.15,129.28,40468.0,122.3673,122.4526,122.3294,122.4526,40468.0
2023-08-23 15:45:00,129.28,129.44,129.26,129.42,54306.0,122.4526,122.6041,122.4336,122.5852,54306.0
2023-08-23 15:50:00,129.43,129.43,129.07,129.16,67650.0,122.5947,122.5947,122.2537,122.3389,67650.0
2023-08-23 15:55:00,129.16,129.48,129.05,129.37,220072.0,122.3389,122.642,122.2347,122.5378,220072.0
2023-08-24 09:30:00,128.72,128.98,128.12,128.89,37197.0,121.9222,122.1684,121.3538,122.0832,37197.0
2023-08-24 09:35:00,128.81,128.81,128.27,128.38,8877.0,122.0074,122.0074,121.4959,121.6001,8877.0
2023-08-24 09:40:00,128.16,128.16,127.69,128.12,30816.0,121.3917,121.3917,120.9465,121.3538,30816.0
2023-08-24 09:45:00,127.95,128.64,127.84,128.61,13932.0,121.1928,121.8464,121.0886,121.818,13932.0
2023-08-24 09:50:00,128.62,129.03,128.39,128.91,8683.0,121.8274,122.2158,121.6096,122.1021,8683.0
2023-08-24 09:55:00,128.91,129.38,128.82,129.36,12306.0,122.1021,122.5473,122.0169,122.5284,12306.0
2023-08-24 10:00:00,129.41,129.48,129.22,129.25,32608.0,122.5757,122.642,122.3957,122.4242,32608.0
2023-08-24 10:05:00,129.23,129.55,129.23,129.44,13464.0,122.4052,122.7083,122.4052,122.6041,13464.0
2023-08-24 10:10:00,129.44,129.44,129.03,129.11,9976.0,122.6041,122.6041,122.2158,122.2916,9976.0
2023-08-24 10:15:00,129.13,129.18,129.03,129.14,11441.0,122.3105,122.3579,122.2158,122.32,11441.0
2023-08-24 10:20:00,129.22,129.57,129.21,129.29,14213.0,122.3957,122.7273,122.3863,122.4621,14213.0
2023-08-24 10:25:00,129.33,129.75,129.26,129.44,8985.0,122.4999,122.8978,122.4336,122.6041,8985.0
2023-08-24 10:30:00,129.51,129.54,129.23,129.5,6180.0,122.6704,122.6988,122.4052,122.661,6180.0
2023-08-24 10:35:00,129.44,129.79,129.41,129.63,10450.0,122.6041,122.9356,122.5757,122.7841,10450.0
2023-08-24 10:40:00,129.64,129.68,129.4,129.46,7442.0,122.7936,122.8315,122.5662,122.6231,7442.0
2023-08-24 10:45:00,129.43,129.51,129.31,129.38,14937.0,122.5947,122.6704,122.481,122.5473,14937.0
2023-08-24 10:50:00,129.37,129.42,129.15,129.42,14214.0,122.5378,122.5852,122.3294,122.5852,14214.0
2023-08-24 10:55:00,129.4,129.58,129.37,129.39,26639.0,122.5662,122.7367,122.5378,122.5568,26639.0
2023-08-24 11:00:00,129.43,129.43,129.12,129.33,15850.0,122.5947,122.5947,122.301,122.4999,15850.0
2023-08-24 11:05:00,129.35,129.57,129.25,129.57,15487.0,122.5189,122.7273,122.4242,122.7273,15487.0
2023-08-24 11:10:00,129.55,129.59,129.29,129.29,14806.0,122.7083,122.7462,122.4621,122.4621,14806.0
2023-08-24 11:15:00,129.31,129.43,129.23,129.36,10313.0,122.481,122.5947,122.4052,122.5284,10313.0
2023-08-24 11:20:00,129.38,129.6,129.33,129.53,14814.0,122.5473,122.7557,122.4999,122.6894,14814.0
2023-08-24 11:25:00,129.51,129.63,129.46,129.55,13523.0,122.6704,122.7841,122.6231,122.7083,13523.0
2023-08-24 11:30:00,129.55,129.7,129.54,129.65,14609.0,122.7083,122.8504,122.6988,122.803,14609.0
2023-08-24 11:35:00,129.63,129.9,129.62,129.86,20706.0,122.7841,123.0398,122.7746,123.0019,20706.0
2023-08-24 11:40:00,129.89,130.16,129.88,129.96,24045.0,123.0304,123.2861,123.0209,123.0967,24045.0
2023-08-24 11:45:00,129.96,129.98,129.75,129.81,13515.0,123.0967,123.1156,122.8978,122.9546,13515.0
2023-08-24 11:50:00,129.79,129.91,129.7,129.72,19517.0,122.9356,123.0493,122.8504,122.8693,19517.0
2023-08-24 11:55:00,129.74,129.84,129.65,129.82,11277.0,122.8883,122.983,122.803,122.9641,11277.0
2023-08-24 12:00:00,129.85,129.92,129.57,129.57,24935.0,122.9925,123.0588,122.7273,122.7273,24935.0
2023-08-24 12:05:00,129.54,129.81,129.51,129.79,15071.0,122.6988,122.9546,122.6704,122.9356,15071.0
2023-08-24 12:10:00,129.8,129.91,129.7,129.89,7844.0,122.9451,123.0493,122.8504,123.0304,7844.0
2023-08-24 12:15:00,129.9,129.95,129.8,129.86,8788.0,123.0398,123.0872,122.9451,123.0019,8788.0
2023-08-24 12:20:00,129.89,130.2,129.89,130.2,13929.0,123.0304,123.324,123.0304,123.324,13929.0
2023-08-24 12:25:00,130.19,130.24,130.01,130.01,12203.0,123.3145,123.3619,123.144,123.144,12203.0
2023-08-24 12:30:00,130.0,130.13,129.98,130.07,7749.0,123.1346,123.2577,123.1156,123.2009,7749.0
2023-08-24 12:35:00,130.09,130.09,129.89,129.99,7309.0,123.2198,123.2198,123.0304,123.1251,7309.0
2023-08-24 12:40:00,130.01,130.27,130.01,130.27,10243.0,123.144,123.3903,123.144,123.3903,10243.0
2023-08-24 12:45:00,130.25,130.26,130.11,130.11,12394.0,123.3714,123.3808,123.2387,123.2387,12394.0
2023-08-24 12:50:00,130.13,130.15,129.91,129.98,7897.0,123.2577,123.2766,123.0493,123.1156,7897.0
2023-08-24 12:55:00,130.01,130.04,129.85,129.85,6114.0,123.144,123.1724,122.9925,122.9925,6114.0
2023-08-24 13:00:00,129.85,129.87,129.7,129.81,9525.0,122.9925,123.0114,122.8504,122.9546,9525.0
2023-08-24 13:05:00,129.84,129.89,129.74,129.87,6651.0,122.983,123.0304,122.8883,123.0114,6651.0
2023-08-24 13:10:00,129.86,129.86,129.78,129.81,6648.0,123.0019,123.0019,122.9262,122.9546,6648.0
2023-08-24 13:15:00,129.79,129.86,129.71,129.71,5703.0,122.9356,123.0019,122.8599,122.8599,5703.0
2023-08-24 13:20:00,129.69,129.69,129.6,129.64,7614.0,122.8409,122.8409,122.7557,122.7936,7614.0
2023-08-24 13:25:00,129.64,129.64,129.44,129.46,12703.0,122.7936,122.7936,122.6041,122.6231,12703.0
2023-08-24 13:30:00,129.46,129.64,129.34,129.51,10354.0,122.6231,122.7936,122.5094,122.6704,10354.0
2023-08-24 13:35:00,129.49,129.54,129.37,129.45,7255.0,122.6515,122.6988,122.5378,122.6136,7255.0
2023-08-24 13:40:00,129.45,129.55,129.43,129.44,7997.0,122.6136,122.7083,122.5947,122.6041,7997.0
2023-08-24 13:45:00,129.42,129.45,129.31,129.31,7427.0,122.5852,122.6136,122.481,122.481,7427.0
2023-08-24 13:50:00,129.28,129.29,129.18,129.19,10451.0,122.4526,122.4621,122.3579,122.3673,10451.0
2023-08-24 13:55:00,129.19,129.23,129.04,129.17,13388.0,122.3673,122.4052,122.2253,122.3484,13388.0
2023-08-24 14:00:00,129.2,129.39,129.2,129.34,10186.0,122.3768,122.5568,122.3768,122.5094,10186.0
2023-08-24 14:05:00,129.35,129.37,129.2,129.26,7615.0,122.5189,122.5378,122.3768,122.4336,7615.0
2023-08-24 14:10:00,129.23,129.44,129.14,129.43,5971.0,122.4052,122.6041,122.32,122.5947,5971.0
2023-08-24 14:15:00,129.4,129.46,129.23,129.3,11006.0,122.5662,122.6231,122.4052,122.4715,11006.0
2023-08-24 14:20:00,129.33,129.37,129.19,129.27,10930.0,122.4999,122.5378,122.3673,122.4431,10930.0
2023-08-24 14:25:00,129.27,129.39,129.16,129.37,10863.0,122.4431,122.5568,122.3389,122.5378,10863.0
2023-08-24 14:30:00,129.39,129.46,129.34,129.44,7836.0,122.5568,122.6231,122.5094,122.6041,7836.0
2023-08-24 14:35:00,129.44,129.44,129.24,129.31,10627.0,122.6041,122.6041,122.4147,122.481,10627.0
2023-08-24 14:40:00,129.3,129.34,129.23,129.24,9168.0,122.4715,122.5094,122.4052,122.4147,9168.0
2023-08-24 14:45:00,129.26,129.46,129.26,129.43,13800.0,122.4336,122.6231,122.4336,122.5947,13800.0
2023-08-24 14:50:00,129.44,129.46,129.4,129.44,9224.0,122.6041,122.6231,122.5662,122.6041,9224.0
2023-08-24 14:55:00,129.42,129.5,129.34,129.41,9856.0,122.5852,122.661,122.5094,122.5757,9856.0
2023-08-24 15:00:00,129.4,129.54,129.4,129.4,17667.0,122.5662,122.6988,122.5662,122.5662,17667.0
2023-08-24 15:05:00,129.44,129.55,129.38,129.47,15114.0,122.6041,122.7083,122.5473,122.6325,15114.0
2023-08-24 15:10:00,129.5,129.85,129.47,129.81,24217.0,122.661,122.9925,122.6325,122.9546,24217.0
2023-08-24 15:15:00,129.78,129.83,129.74,129.8,14778.0,122.9262,122.9735,122.8883,122.9451,14778.0
2023-08-24 15:20:00,129.79,129.86,129.7,129.74,13801.0,122.9356,123.0019,122.8504,122.8883,13801.0
2023-08-24 15:25:00,129.73,129.92,129.71,129.88,15673.0,122.8788,123.0588,122.8599,123.0209,15673.0
2023-08-24 15:30:00,129.91,130.03,129.86,130.01,20283.0,123.0493,123.163,123.0019,123.144,20283.0
2023-08-24 15:35:00,130.02,130.08,129.55,129.6,34775.0,123.1535,123.2103,122.7083,122.7557,34775.0
2023-08-24 15:40:00,129.58,129.87,129.58,129.8,26886.0,122.7367,123.0114,122.7367,122.9451,26886.0
2023-08-24 15:45:00,129.79,129.79,129.49,129.57,39461.0,122.9356,122.9356,122.6515,122.7273,39461.0
2023-08-24 15:50:00,129.6,129.68,129.17,129.25,68693.0,122.7557,122.8315,122.3484,122.4242,68693.0
2023-08-24 15:55:00,129.26,129.69,129.13,129.43,146633.0,122.4336,122.8409,122.3105,122.5947,146633.0
2023-08-25 09:30:00,130.55,130.55,129.79,129.95,83674.0,123.6555,123.6555,122.9356,123.0872,83674.0
2023-08-25 09:35:00,129.78,130.21,129.55,130.17,33317.0,122.9262,123.3335,122.7083,123.2956,33317.0
2023-08-25 09:40:00,130.17,130.17,129.75,130.06,21440.0,123.2956,123.2956,122.8978,123.1914,21440.0
2023-08-25 09:45:00,129.97,130.42,129.87,130.4,29342.0,123.1061,123.5324,123.0114,123.5134,29342.0
2023-08-25 09:50:00,130.33,130.43,130.12,130.35,7101.0,123.4471,123.5418,123.2482,123.4661,7101.0
2023-08-25 09:55:00,130.34,130.51,130.14,130.43,11579.0,123.4566,123.6176,123.2672,123.5418,11579.0
2023-08-25 10:00:00,130.39,130.72,130.01,130.6,18590.0,123.504,123.8165,123.144,123.7029,18590.0
2023-08-25 10:05:00,130.5,130.6,129.85,130.03,18749.0,123.6081,123.7029,122.9925,123.163,18749.0
2023-08-25 10:10:00,130.09,130.5,129.94,130.39,39582.0,123.2198,123.6081,123.0777,123.504,39582.0
2023-08-25 10:15:00,130.44,130.72,130.23,130.23,22566.0,123.5513,123.8165,123.3524,123.3524,22566.0
2023-08-25 10:20:00,130.15,130.19,129.86,129.86,10320.0,123.2766,123.3145,123.0019,123.0019,10320.0
2023-08-25 10:25:00,129.83,129.97,129.7,129.81,10573.0,122.9735,123.1061,122.8504,122.9546,10573.0
2023-08-25 10:30:00,129.89,129.89,129.43,129.53,18618.0,123.0304,123.0304,122.5947,122.6894,18618.0
2023-08-25 10:35:00,129.6,130.09,129.57,129.95,22450.0,122.7557,123.2198,122.7273,123.0872,22450.0
2023-08-25 10:40:00,129.93,130.03,129.52,129.54,9058.0,123.0683,123.163,122.6799,122.6988,9058.0
2023-08-25 10:45:00,129.5,129.51,129.16,129.34,12256.0,122.661,122.6704,122.3389,122.5094,12256.0
2023-08-25 10:50:00,129.33,129.61,129.33,129.33,18392.0,122.4999,122.7652,122.4999,122.4999,18392.0
2023-08-25 10:55:00,129.32,129.84,129.08,129.8,38730.0,122.4905,122.983,122.2631,122.9451,38730.0
2023-08-25 11:00:00,129.8,130.25,129.79,130.2,38358.0,122.9451,123.3714,122.9356,123.324,38358.0
2023-08-25 11:05:00,130.2,130.65,130.14,130.59,26804.0,123.324,123.7502,123.2672,123.6934,26804.0
2023-08-25 11:10:00,130.63,130.72,130.5,130.72,16388.0,123.7313,123.8165,123.6081,123.8165,16388.0
2023-08-25 11:15:00,130.66,130.8,130.44,130.65,28382.0,123.7597,123.8923,123.5513,123.7502,28382.0
2023-08-25 11:20:00,130.65,130.86,130.49,130.86,18585.0,123.7502,123.9491,123.5987,123.9491,18585.0
2023-08-25 11:25:00,130.86,131.4,130.85,131.4,60536.0,123.9491,124.4606,123.9397,124.4606,60536.0
2023-08-25 11:30:00,131.35,131.5,131.15,131.4,21059.0,124.4133,124.5553,124.2238,124.4606,21059.0
2023-08-25 11:35:00,131.47,131.84,131.46,131.7,41684.0,124.5269,124.8774,124.5175,124.7448,41684.0
2023-08-25 11:40:00,131.74,131.74,131.29,131.45,17607.0,124.7827,124.7827,124.3564,124.508,17607.0
2023-08-25 11:45:00,131.41,131.41,131.2,131.34,11955.0,124.4701,124.4701,124.2712,124.4038,11955.0
2023-08-25 11:50:00,131.32,131.73,131.27,131.69,21401.0,124.3848,124.7732,124.3375,124.7353,21401.0
2023-08-25 11:55:00,131.68,131.74,131.36,131.58,11900.0,124.7258,124.7827,124.4227,124.6311,11900.0
2023-08-25 12:00:00,131.59,131.81,131.56,131.79,10641.0,124.6406,124.849,124.6122,124.83,10641.0
2023-08-25 12:05:00,131.79,131.86,131.63,131.78,22468.0,124.83,124.8963,124.6785,124.8206,22468.0
2023-08-25 12:10:00,131.77,132.25,131.75,132.14,44605.0,124.8111,125.2657,124.7921,125.1615,44605.0
2023-08-25 12:15:00,132.14,132.41,132.07,132.19,55010.0,125.1615,125.4173,125.0952,125.2089,55010.0
2023-08-25 12:20:00,132.23,132.6,132.22,132.43,23771.0,125.2468,125.5972,125.2373,125.4362,23771.0
2023-08-25 12:25:00,132.34,132.61,132.14,132.55,17596.0,125.351,125.6067,125.1615,125.5499,17596.0
2023-08-25 12:30:00,132.58,132.72,132.56,132.71,22042.0,125.5783,125.7109,125.5594,125.7014,22042.0
2023-08-25 12:35:00,132.73,133.55,132.73,133.4,55693.0,125.7204,126.4971,125.7204,126.355,55693.0
2023-08-25 12:40:00,133.38,133.44,133.07,133.31,29371.0,126.3361,126.3929,126.0424,126.2698,29371.0
2023-08-25 12:45:00,133.26,133.37,133.14,133.31,20729.0,126.2224,126.3266,126.1087,126.2698,20729.0
2023-08-25 12:50:00,133.34,133.58,133.24,133.56,30363.0,126.2982,126.5255,126.2034,126.5065,30363.0
2023-08-25 12:55:00,133.57,133.57,133.2,133.2,34399.0,126.516,126.516,126.1656,126.1656,34399.0
2023-08-25 13:00:00,133.2,133.49,133.18,133.45,23784.0,126.1656,126.4402,126.1466,126.4024,23784.0
2023-08-25 13:05:00,133.45,133.48,133.22,133.24,38817.0,126.4024,126.4308,126.1845,126.2034,38817.0
2023-08-25 13:10:00,133.23,133.37,133.02,133.36,22687.0,126.194,126.3266,125.9951,126.3171,22687.0
2023-08-25 13:15:00,133.37,133.42,132.84,132.84,21800.0,126.3266,126.3739,125.8246,125.8246,21800.0
2023-08-25 13:20:00,132.84,132.85,132.58,132.71,31655.0,125.8246,125.834,125.5783,125.7014,31655.0
2023-08-25 13:25:00,132.71,132.77,132.43,132.68,54982.0,125.7014,125.7583,125.4362,125.673,54982.0
2023-08-25 13:30:00,132.71,132.71,132.41,132.62,22814.0,125.7014,125.7014,125.4173,125.6162,22814.0
2023-08-25 13:35:00,132.59,132.8,132.51,132.74,25198.0,125.5878,125.7867,125.512,125.7299,25198.0
2023-08-25 13:40:00,132.77,132.89,132.53,132.86,60455.0,125.7583,125.8719,125.5309,125.8435,60455.0
2023-08-25 13:45:00,132.83,133.0,132.47,132.93,30344.0,125.8151,125.9761,125.4741,125.9098,30344.0
2023-08-25 13:50:00,132.99,133.55,132.98,133.55,75841.0,125.9666,126.4971,125.9572,126.4971,75841.0
2023-08-25 13:55:00,133.55,134.25,133.54,134.15,117388.0,126.4971,127.1601,126.4876,127.0654,117388.0
2023-08-25 14:00:00,134.15,134.3,133.8,134.3,35891.0,127.0654,127.2075,126.7339,127.2075,35891.0
2023-08-25 14:05:00,134.3,134.52,134.25,134.47,46422.0,127.2075,127.4158,127.1601,127.3685,46422.0
2023-08-25 14:10:00,134.51,134.77,134.47,134.75,52218.0,127.4064,127.6526,127.3685,127.6337,52218.0
2023-08-25 14:15:00,134.78,135.03,134.59,135.03,74189.0,127.6621,127.8989,127.4822,127.8989,74189.0
2023-08-25 14:20:00,135.05,135.77,135.02,135.77,101890.0,127.9179,128.5998,127.8894,128.5998,101890.0
2023-08-25 14:25:00,135.72,135.78,135.27,135.58,43578.0,128.5525,128.6093,128.1262,128.4199,43578.0
2023-08-25 14:30:00,135.62,135.62,135.37,135.37,27832.0,128.4578,128.4578,128.221,128.221,27832.0
2023-08-25 14:35:00,135.36,135.38,134.88,134.92,38036.0,128.2115,128.2304,127.7568,127.7947,38036.0
2023-08-25 14:40:00,134.91,135.18,134.78,134.88,45651.0,127.7853,128.041,127.6621,127.7568,45651.0
2023-08-25 14:45:00,134.88,135.1,134.71,134.92,25919.0,127.7568,127.9652,127.5958,127.7947,25919.0
2023-08-25 14:50:00,134.9,134.93,134.66,134.71,38972.0,127.7758,127.8042,127.5485,127.5958,38972.0
2023-08-25 14:55:00,134.69,134.79,134.47,134.56,36430.0,127.5769,127.6716,127.3685,127.4537,36430.0
2023-08-25 15:00:00,134.58,134.62,134.25,134.49,57743.0,127.4727,127.5106,127.1601,127.3874,57743.0
2023-08-25 15:05:00,134.5,134.73,134.4,134.69,48355.0,127.3969,127.6148,127.3022,127.5769,48355.0
2023-08-25 15:10:00,134.72,134.79,134.61,134.67,52372.0,127.6053,127.6716,127.5011,127.5579,52372.0
2023-08-25 15:15:00,134.67,134.74,134.5,134.52,40222.0,127.5579,127.6242,127.3969,127.4158,40222.0
2023-08-25 15:20:00,134.53,134.75,134.51,134.64,24547.0,127.4253,127.6337,127.4064,127.5295,24547.0
2023-08-25 15:25:00,134.63,134.72,134.5,134.66,35965.0,127.52,127.6053,127.3969,127.5485,35965.0
2023-08-25 15:30:00,134.67,134.74,134.28,134.46,63710.0,127.5579,127.6242,127.1885,127.359,63710.0
2023-08-25 15:35:00,134.44,134.63,133.88,133.91,73797.0,127.3401,127.52,126.8096,126.8381,73797.0
2023-08-25 15:40:00,133.87,133.88,133.33,133.39,103050.0,126.8002,126.8096,126.2887,126.3455,103050.0
2023-08-25 15:45:00,133.38,133.43,132.9,132.9,198174.0,126.3361,126.3834,125.8814,125.8814,198174.0
2023-08-25 15:50:00,132.82,133.0,132.63,132.86,117930.0,125.8056,125.9761,125.6257,125.8435,117930.0
2023-08-25 15:55:00,132.85,133.14,132.76,133.12,228243.0,125.834,126.1087,125.7488,126.0898,228243.0
2023-08-28 09:30:00,133.15,133.15,132.08,132.72,125799.0,126.1182,126.1182,125.1047,125.7109,125799.0
2023-08-28 09:35:00,132.75,132.91,132.26,132.56,38118.0,125.7393,125.8909,125.2752,125.5594,38118.0
2023-08-28 09:40:00,132.5,132.98,132.5,132.92,34508.0,125.5025,125.9572,125.5025,125.9003,34508.0
2023-08-28 09:45:00,132.93,133.11,132.69,132.69,26091.0,125.9098,126.0803,125.6825,125.6825,26091.0
2023-08-28 09:50:00,132.65,132.71,132.22,132.3,20631.0,125.6446,125.7014,125.2373,125.3131,20631.0
2023-08-28 09:55:00,132.24,132.44,132.03,132.09,19279.0,125.2563,125.4457,125.0573,125.1142,19279.0
2023-08-28 10:00:00,132.11,132.5,131.9,132.46,34455.0,125.1331,125.5025,124.9342,125.4646,34455.0
2023-08-28 10:05:00,132.46,132.83,132.43,132.68,38781.0,125.4646,125.8151,125.4362,125.673,38781.0
2023-08-28 10:10:00,132.63,132.75,132.15,132.69,28144.0,125.6257,125.7393,125.171,125.6825,28144.0
2023-08-28 10:15:00,132.65,132.68,132.18,132.58,22530.0,125.6446,125.673,125.1994,125.5783,22530.0
2023-08-28 10:20:00,132.58,132.66,132.02,132.02,19426.0,125.5783,125.6541,125.0479,125.0479,19426.0
2023-08-28 10:25:00,132.03,132.09,131.46,131.89,83299.0,125.0573,125.1142,124.5175,124.9247,83299.0
2023-08-28 10:30:00,131.94,132.07,131.79,131.89,20071.0,124.9721,125.0952,124.83,124.9247,20071.0
2023-08-28 10:35:00,131.88,132.06,131.86,131.97,16317.0,124.9153,125.0858,124.8963,125.0005,16317.0
2023-08-28 10:40:00,131.96,132.14,131.9,132.07,16920.0,124.991,125.1615,124.9342,125.0952,16920.0
2023-08-28 10:45:00,132.05,132.38,131.9,132.31,15589.0,125.0763,125.3889,124.9342,125.3226,15589.0
2023-08-28 10:50:00,132.3,132.35,132.0,132.0,20704.0,125.3131,125.3604,125.0289,125.0289,20704.0
2023-08-28 10:55:00,131.98,132.09,131.86,132.09,13512.0,125.01,125.1142,124.8963,125.1142,13512.0
2023-08-28 11:00:00,132.13,132.17,131.7,131.77,22697.0,125.1521,125.19,124.7448,124.8111,22697.0
2023-08-28 11:05:00,131.78,131.89,131.56,131.57,23180.0,124.8206,124.9247,124.6122,124.6216,23180.0
2023-08-28 11:10:00,131.56,131.87,131.53,131.83,14921.0,124.6122,124.9058,124.5838,124.8679,14921.0
2023-08-28 11:15:00,131.84,131.84,131.55,131.61,11899.0,124.8774,124.8774,124.6027,124.6595,11899.0
2023-08-28 11:20:00,131.61,131.7,131.47,131.64,15215.0,124.6595,124.7448,124.5269,124.6879,15215.0
2023-08-28 11:25:00,131.63,131.72,131.53,131.68,13506.0,124.6785,124.7637,124.5838,124.7258,13506.0
2023-08-28 11:30:00,131.66,131.76,131.45,131.45,10128.0,124.7069,124.8016,124.508,124.508,10128.0
2023-08-28 11:35:00,131.47,131.76,131.44,131.64,11029.0,124.5269,124.8016,124.4985,124.6879,11029.0
2023-08-28 11:40:00,131.64,131.64,131.41,131.54,8166.0,124.6879,124.6879,124.4701,124.5932,8166.0
2023-08-28 11:45:00,131.5,131.51,131.3,131.42,16691.0,124.5553,124.5648,124.3659,124.4796,16691.0
2023-08-28 11:50:00,131.38,131.47,131.27,131.4,7404.0,124.4417,124.5269,124.3375,124.4606,7404.0
2023-08-28 11:55:00,131.36,131.43,131.26,131.28,9470.0,124.4227,124.489,124.328,124.347,9470.0
2023-08-28 12:00:00,131.25,131.25,131.02,131.07,33049.0,124.3185,124.3185,124.1007,124.148,33049.0
2023-08-28 12:05:00,131.06,131.07,130.93,130.99,19198.0,124.1386,124.148,124.0154,124.0723,19198.0
2023-08-28 12:10:00,131.0,131.16,130.93,130.93,11450.0,124.0817,124.2333,124.0154,124.0154,11450.0
2023-08-28 12:15:00,130.92,130.99,130.65,130.97,21963.0,124.006,124.0723,123.7502,124.0533,21963.0
2023-08-28 12:20:00,130.96,130.96,130.7,130.83,8696.0,124.0439,124.0439,123.7976,123.9207,8696.0
2023-08-28 12:25:00,130.84,131.06,130.75,130.99,8862.0,123.9302,124.1386,123.8449,124.0723,8862.0
2023-08-28 12:30:00,131.02,131.23,130.95,131.22,9810.0,124.1007,124.2996,124.0344,124.2901,9810.0
2023-08-28 12:35:00,131.18,131.18,131.0,131.15,7256.0,124.2522,124.2522,124.0817,124.2238,7256.0
2023-08-28 12:40:00,131.17,131.31,131.12,131.26,11787.0,124.2428,124.3754,124.1954,124.328,11787.0
2023-08-28 12:45:00,131.25,131.27,131.18,131.23,5385.0,124.3185,124.3375,124.2522,124.2996,5385.0
2023-08-28 12:50:00,131.22,131.44,131.19,131.34,10965.0,124.2901,124.4985,124.2617,124.4038,10965.0
2023-08-28 12:55:00,131.32,131.45,131.27,131.45,6360.0,124.3848,124.508,124.3375,124.508,6360.0
2023-08-28 13:00:00,131.46,131.47,131.31,131.37,16695.0,124.5175,124.5269,124.3754,124.4322,16695.0
2023-08-28 13:05:00,131.4,131.58,131.38,131.47,17037.0,124.4606,124.6311,124.4417,124.5269,17037.0
2023-08-28 13:10:00,131.4,131.48,131.31,131.31,10529.0,124.4606,124.5364,124.3754,124.3754,10529.0
2023-08-28 13:15:00,131.31,131.33,131.17,131.18,12819.0,124.3754,124.3943,124.2428,124.2522,12819.0
2023-08-28 13:20:00,131.19,131.29,131.11,131.17,7291.0,124.2617,124.3564,124.1859,124.2428,7291.0
2023-08-28 13:25:00,131.18,131.21,131.05,131.13,9094.0,124.2522,124.2807,124.1291,124.2049,9094.0
2023-08-28 13:30:00,131.11,131.14,131.0,131.13,6934.0,124.1859,124.2144,124.0817,124.2049,6934.0
2023-08-28 13:35:00,131.11,131.19,131.09,131.09,7045.0,124.1859,124.2617,124.167,124.167,7045.0
2023-08-28 13:40:00,131.07,131.16,131.01,131.01,7445.0,124.148,124.2333,124.0912,124.0912,7445.0
2023-08-28 13:45:00,131.01,131.05,130.97,131.05,9026.0,124.0912,124.1291,124.0533,124.1291,9026.0
2023-08-28 13:50:00,131.02,131.27,131.02,131.05,17544.0,124.1007,124.3375,124.1007,124.1291,17544.0
2023-08-28 13:55:00,131.02,131.02,130.68,130.89,17521.0,124.1007,124.1007,123.7786,123.9776,17521.0
2023-08-28 14:00:00,130.88,130.9,130.51,130.64,36808.0,123.9681,123.987,123.6176,123.7408,36808.0
2023-08-28 14:05:00,130.64,130.84,130.63,130.84,9488.0,123.7408,123.9302,123.7313,123.9302,9488.0
2023-08-28 14:10:00,130.86,130.87,130.71,130.71,13272.0,123.9491,123.9586,123.8071,123.8071,13272.0
2023-08-28 14:15:00,130.74,130.87,130.67,130.81,15541.0,123.8355,123.9586,123.7692,123.9018,15541.0
2023-08-28 14:20:00,130.81,131.01,130.81,130.94,9045.0,123.9018,124.0912,123.9018,124.0249,9045.0
2023-08-28 14:25:00,130.92,131.0,130.85,131.0,6966.0,124.006,124.0817,123.9397,124.0817,6966.0
2023-08-28 14:30:00,131.0,131.03,130.92,130.96,9753.0,124.0817,124.1102,124.006,124.0439,9753.0
2023-08-28 14:35:00,130.97,131.08,130.91,130.92,6333.0,124.0533,124.1575,123.9965,124.006,6333.0
2023-08-28 14:40:00,130.9,131.12,130.9,131.1,10627.0,123.987,124.1954,123.987,124.1765,10627.0
2023-08-28 14:45:00,131.11,131.13,131.03,131.1,10486.0,124.1859,124.2049,124.1102,124.1765,10486.0
2023-08-28 14:50:00,131.15,131.15,131.08,131.12,9083.0,124.2238,124.2238,124.1575,124.1954,9083.0
2023-08-28 14:55:00,131.1,131.11,130.97,131.04,7927.0,124.1765,124.1859,124.0533,124.1196,7927.0
2023-08-28 15:00:00,131.07,131.11,131.03,131.06,9529.0,124.148,124.1859,124.1102,124.1386,9529.0
2023-08-28 15:05:00,131.05,131.17,130.95,131.17,15920.0,124.1291,124.2428,124.0344,124.2428,15920.0
2023-08-28 15:10:00,131.18,131.2,131.07,131.08,14492.0,124.2522,124.2712,124.148,124.1575,14492.0
2023-08-28 15:15:00,131.09,131.15,131.04,131.11,9190.0,124.167,124.2238,124.1196,124.1859,9190.0
2023-08-28 15:20:00,131.12,131.15,130.94,131.05,22672.0,124.1954,124.2238,124.0249,124.1291,22672.0
2023-08-28 15:25:00,131.04,131.4,131.0,131.33,26415.0,124.1196,124.4606,124.0817,124.3943,26415.0
2023-08-28 15:30:00,131.33,131.38,131.26,131.34,26063.0,124.3943,124.4417,124.328,124.4038,26063.0
2023-08-28 15:35:00,131.33,131.44,131.23,131.24,24442.0,124.3943,124.4985,124.2996,124.3091,24442.0
2023-08-28 15:40:00,131.24,131.4,131.23,131.36,22975.0,124.3091,124.4606,124.2996,124.4227,22975.0
2023-08-28 15:45:00,131.38,131.62,131.35,131.44,36241.0,124.4417,124.669,124.4133,124.4985,36241.0
2023-08-28 15:50:00,131.45,131.51,131.34,131.42,36883.0,124.508,124.5648,124.4038,124.4796,36883.0
2023-08-28 15:55:00,131.42,131.72,131.42,131.59,115455.0,124.4796,124.7637,124.4796,124.6406,115455.0
2023-08-29 09:30:00,131.83,132.24,130.34,130.63,64276.0,124.8679,125.2563,123.4566,123.7313,64276.0
2023-08-29 09:35:00,130.62,130.99,130.32,130.69,19487.0,123.7218,124.0723,123.4377,123.7881,19487.0
2023-08-29 09:40:00,130.58,130.98,130.54,130.97,14638.0,123.6839,124.0628,123.646,124.0533,14638.0
2023-08-29 09:45:00,131.03,131.03,130.34,130.47,15151.0,124.1102,124.1102,123.4566,123.5797,15151.0
2023-08-29 09:50:00,130.41,130.42,130.02,130.15,23904.0,123.5229,123.5324,123.1535,123.2766,23904.0
2023-08-29 09:55:00,130.15,130.2,130.03,130.08,9303.0,123.2766,123.324,123.163,123.2103,9303.0
2023-08-29 10:00:00,130.08,130.19,129.66,129.68,50209.0,123.2103,123.3145,122.8125,122.8315,50209.0
2023-08-29 10:05:00,129.72,129.88,129.39,129.86,43209.0,122.8693,123.0209,122.5568,123.0019,43209.0
2023-08-29 10:10:00,129.81,130.09,129.79,130.01,22620.0,122.9546,123.2198,122.9356,123.144,22620.0
2023-08-29 10:15:00,130.05,130.15,129.8,129.8,29308.0,123.1819,123.2766,122.9451,122.9451,29308.0
2023-08-29 10:20:00,129.86,129.88,129.46,129.5,40156.0,123.0019,123.0209,122.6231,122.661,40156.0
2023-08-29 10:25:00,129.5,130.13,129.33,130.13,34294.0,122.661,123.2577,122.4999,123.2577,34294.0
2023-08-29 10:30:00,130.13,130.48,130.1,130.3,45804.0,123.2577,123.5892,123.2293,123.4187,45804.0
2023-08-29 10:35:00,130.34,130.34,129.74,129.88,22257.0,123.4566,123.4566,122.8883,123.0209,22257.0
2023-08-29 10:40:00,129.88,130.1,129.77,130.03,15451.0,123.0209,123.2293,122.9167,123.163,15451.0
2023-08-29 10:45:00,130.0,130.0,129.71,129.99,37456.0,123.1346,123.1346,122.8599,123.1251,37456.0
2023-08-29 10:50:00,130.0,130.36,129.89,129.93,53656.0,123.1346,123.4755,123.0304,123.0683,53656.0
2023-08-29 10:55:00,129.94,130.25,129.92,130.15,27900.0,123.0777,123.3714,123.0588,123.2766,27900.0
2023-08-29 11:00:00,130.13,130.23,129.88,130.08,20085.0,123.2577,123.3524,123.0209,123.2103,20085.0
2023-08-29 11:05:00,130.07,130.21,129.93,130.14,25480.0,123.2009,123.3335,123.0683,123.2672,25480.0
2023-08-29 11:10:00,130.14,130.34,130.04,130.24,12288.0,123.2672,123.4566,123.1724,123.3619,12288.0
2023-08-29 11:15:00,130.24,130.44,130.19,130.25,25014.0,123.3619,123.5513,123.3145,123.3714,25014.0
2023-08-29 11:20:00,130.27,130.4,130.2,130.31,16926.0,123.3903,123.5134,123.324,123.4282,16926.0
2023-08-29 11:25:00,130.31,130.31,130.09,130.22,22634.0,123.4282,123.4282,123.2198,123.3429,22634.0
2023-08-29 11:30:00,130.2,130.32,130.07,130.14,15483.0,123.324,123.4377,123.2009,123.2672,15483.0
2023-08-29 11:35:00,130.13,130.24,130.08,130.21,15959.0,123.2577,123.3619,123.2103,123.3335,15959.0
2023-08-29 11:40:00,130.21,130.3,130.17,130.18,19312.0,123.3335,123.4187,123.2956,123.305,19312.0
2023-08-29 11:45:00,130.19,130.28,130.03,130.14,10726.0,123.3145,123.3998,123.163,123.2672,10726.0
2023-08-29 11:50:00,130.17,130.32,130.15,130.28,16963.0,123.2956,123.4377,123.2766,123.3998,16963.0
2023-08-29 11:55:00,130.28,130.33,130.13,130.17,19867.0,123.3998,123.4471,123.2577,123.2956,19867.0
2023-08-29 12:00:00,130.17,130.24,130.08,130.24,16537.0,123.2956,123.3619,123.2103,123.3619,16537.0
2023-08-29 12:05:00,130.21,130.21,129.81,129.82,25766.0,123.3335,123.3335,122.9546,122.9641,25766.0
2023-08-29 12:10:00,129.81,130.1,129.75,130.04,29329.0,122.9546,123.2293,122.8978,123.1724,29329.0
2023-08-29 12:15:00,130.09,130.26,130.09,130.12,33129.0,123.2198,123.3808,123.2198,123.2482,33129.0
2023-08-29 12:20:00,130.11,130.25,130.07,130.2,21366.0,123.2387,123.3714,123.2009,123.324,21366.0
2023-08-29 12:25:00,130.22,130.39,130.07,130.35,18717.0,123.3429,123.504,123.2009,123.4661,18717.0
2023-08-29 12:30:00,130.4,130.41,130.26,130.28,16691.0,123.5134,123.5229,123.3808,123.3998,16691.0
2023-08-29 12:35:00,130.28,130.34,130.09,130.19,21819.0,123.3998,123.4566,123.2198,123.3145,21819.0
2023-08-29 12:40:00,130.15,130.21,130.04,130.18,17263.0,123.2766,123.3335,123.1724,123.305,17263.0
2023-08-29 12:45:00,130.2,130.26,130.13,130.16,16826.0,123.324,123.3808,123.2577,123.2861,16826.0
2023-08-29 12:50:00,130.17,130.27,130.11,130.25,15104.0,123.2956,123.3903,123.2387,123.3714,15104.0
2023-08-29 12:55:00,130.24,130.26,130.05,130.12,17321.0,123.3619,123.3808,123.1819,123.2482,17321.0
2023-08-29 13:00:00,130.1,130.29,130.09,130.28,14998.0,123.2293,123.4092,123.2198,123.3998,14998.0
2023-08-29 13:05:00,130.3,130.38,130.18,130.34,18593.0,123.4187,123.4945,123.305,123.4566,18593.0
2023-08-29 13:10:00,130.35,130.6,130.23,130.56,18300.0,123.4661,123.7029,123.3524,123.665,18300.0
2023-08-29 13:15:00,130.56,130.62,130.43,130.62,13192.0,123.665,123.7218,123.5418,123.7218,13192.0
2023-08-29 13:20:00,130.62,130.82,130.5,130.82,20161.0,123.7218,123.9113,123.6081,123.9113,20161.0
2023-08-29 13:25:00,130.81,131.01,130.8,130.95,18152.0,123.9018,124.0912,123.8923,124.0344,18152.0
2023-08-29 13:30:00,130.97,130.98,130.78,130.81,14325.0,124.0533,124.0628,123.8734,123.9018,14325.0
2023-08-29 13:35:00,130.78,130.99,130.75,130.89,18461.0,123.8734,124.0723,123.8449,123.9776,18461.0
2023-08-29 13:40:00,130.86,131.01,130.82,130.99,14011.0,123.9491,124.0912,123.9113,124.0723,14011.0
2023-08-29 13:45:00,130.99,131.22,130.98,131.16,17035.0,124.0723,124.2901,124.0628,124.2333,17035.0
2023-08-29 13:50:00,131.16,131.27,131.14,131.26,11051.0,124.2333,124.3375,124.2144,124.328,11051.0
2023-08-29 13:55:00,131.22,131.22,131.11,131.15,16626.0,124.2901,124.2901,124.1859,124.2238,16626.0
2023-08-29 14:00:00,131.16,131.16,130.88,130.88,9079.0,124.2333,124.2333,123.9681,123.9681,9079.0
2023-08-29 14:05:00,130.87,130.91,130.75,130.91,15587.0,123.9586,123.9965,123.8449,123.9965,15587.0
2023-08-29 14:10:00,130.93,130.93,130.79,130.79,8707.0,124.0154,124.0154,123.8828,123.8828,8707.0
2023-08-29 14:15:00,130.81,131.16,130.78,131.12,14182.0,123.9018,124.2333,123.8734,124.1954,14182.0
2023-08-29 14:20:00,131.16,131.3,131.13,131.16,20813.0,124.2333,124.3659,124.2049,124.2333,20813.0
2023-08-29 14:25:00,131.12,131.16,131.05,131.06,5418.0,124.1954,124.2333,124.1291,124.1386,5418.0
2023-08-29 14:30:00,131.06,131.09,131.03,131.03,8267.0,124.1386,124.167,124.1102,124.1102,8267.0
2023-08-29 14:35:00,131.01,131.08,130.95,130.99,10529.0,124.0912,124.1575,124.0344,124.0723,10529.0
2023-08-29 14:40:00,131.0,131.09,130.96,130.97,17475.0,124.0817,124.167,124.0439,124.0533,17475.0
2023-08-29 14:45:00,130.99,131.05,130.94,131.02,7109.0,124.0723,124.1291,124.0249,124.1007,7109.0
2023-08-29 14:50:00,131.02,131.03,130.87,130.87,9683.0,124.1007,124.1102,123.9586,123.9586,9683.0
2023-08-29 14:55:00,130.86,131.01,130.85,131.01,12359.0,123.9491,124.0912,123.9397,124.0912,12359.0
2023-08-29 15:00:00,130.96,131.0,130.83,130.86,12137.0,124.0439,124.0817,123.9207,123.9491,12137.0
2023-08-29 15:05:00,130.83,130.85,130.63,130.67,18062.0,123.9207,123.9397,123.7313,123.7692,18062.0
2023-08-29 15:10:00,130.69,130.83,130.58,130.81,14968.0,123.7881,123.9207,123.6839,123.9018,14968.0
2023-08-29 15:15:00,130.81,130.98,130.81,130.94,18820.0,123.9018,124.0628,123.9018,124.0249,18820.0
2023-08-29 15:20:00,130.92,131.14,130.91,131.13,15540.0,124.006,124.2144,123.9965,124.2049,15540.0
2023-08-29 15:25:00,131.15,131.16,131.02,131.15,23194.0,124.2238,124.2333,124.1007,124.2238,23194.0
2023-08-29 15:30:00,131.15,131.25,131.09,131.16,20651.0,124.2238,124.3185,124.167,124.2333,20651.0
2023-08-29 15:35:00,131.14,131.24,131.09,131.14,33126.0,124.2144,124.3091,124.167,124.2144,33126.0
2023-08-29 15:40:00,131.14,131.17,131.06,131.15,41014.0,124.2144,124.2428,124.1386,124.2238,41014.0
2023-08-29 15:45:00,131.14,131.3,131.13,131.16,46389.0,124.2144,124.3659,124.2049,124.2333,46389.0
2023-08-29 15:50:00,131.18,131.22,131.07,131.18,47344.0,124.2522,124.2901,124.148,124.2522,47344.0
2023-08-29 15:55:00,131.18,131.5,131.11,131.39,157501.0,124.2522,124.5553,124.1859,124.4511,157501.0
2023-08-30 09:30:00,131.77,131.77,130.53,130.55,63020.0,124.8111,124.8111,123.6366,123.6555,63020.0
2023-08-30 09:35:00,130.5,130.64,130.05,130.08,31866.0,123.6081,123.7408,123.1819,123.2103,31866.0
2023-08-30 09:40:00,130.15,130.42,129.76,129.81,40575.0,123.2766,123.5324,122.9072,122.9546,40575.0
2023-08-30 09:45:00,129.93,130.33,129.86,130.06,56663.0,123.0683,123.4471,123.0019,123.1914,56663.0
2023-08-30 09:50:00,130.09,130.44,129.9,130.41,39224.0,123.2198,123.5513,123.0398,123.5229,39224.0
2023-08-30 09:55:00,130.36,130.82,130.28,130.72,18068.0,123.4755,123.9113,123.3998,123.8165,18068.0
2023-08-30 10:00:00,130.71,130.72,130.31,130.39,23939.0,123.8071,123.8165,123.4282,123.504,23939.0
2023-08-30 10:05:00,130.47,130.47,130.11,130.18,24437.0,123.5797,123.5797,123.2387,123.305,24437.0
2023-08-30 10:10:00,130.17,130.17,130.0,130.06,18485.0,123.2956,123.2956,123.1346,123.1914,18485.0
2023-08-30 10:15:00,130.04,130.49,129.96,130.42,20788.0,123.1724,123.5987,123.0967,123.5324,20788.0
2023-08-30 10:20:00,130.36,130.46,130.24,130.29,26273.0,123.4755,123.5703,123.3619,123.4092,26273.0
2023-08-30 10:25:00,130.3,130.44,130.1,130.35,20548.0,123.4187,123.5513,123.2293,123.4661,20548.0
2023-08-30 10:30:00,130.4,131.18,130.4,131.18,65965.0,123.5134,124.2522,123.5134,124.2522,65965.0
2023-08-30 10:35:00,131.22,131.25,130.91,130.91,20880.0,124.2901,124.3185,123.9965,123.9965,20880.0
2023-08-30 10:40:00,130.89,131.21,130.87,131.17,16462.0,123.9776,124.2807,123.9586,124.2428,16462.0
2023-08-30 10:45:00,131.18,131.34,131.14,131.2,14121.0,124.2522,124.4038,124.2144,124.2712,14121.0
2023-08-30 10:50:00,131.15,131.3,131.01,131.17,26653.0,124.2238,124.3659,124.0912,124.2428,26653.0
2023-08-30 10:55:00,131.14,131.44,131.11,131.44,17041.0,124.2144,124.4985,124.1859,124.4985,17041.0
2023-08-30 11:00:00,131.42,131.43,131.04,131.04,15851.0,124.4796,124.489,124.1196,124.1196,15851.0
2023-08-30 11:05:00,131.09,131.15,130.89,131.03,13256.0,124.167,124.2238,123.9776,124.1102,13256.0
2023-08-30 11:10:00,131.01,131.08,130.93,131.01,10306.0,124.0912,124.1575,124.0154,124.0912,10306.0
2023-08-30 11:15:00,131.04,131.13,130.82,130.84,12899.0,124.1196,124.2049,123.9113,123.9302,12899.0
2023-08-30 11:20:00,130.85,130.87,130.65,130.86,19389.0,123.9397,123.9586,123.7502,123.9491,19389.0
2023-08-30 11:25:00,130.89,131.01,130.84,130.92,16161.0,123.9776,124.0912,123.9302,124.006,16161.0
2023-08-30 11:30:00,130.91,131.06,130.77,131.05,11048.0,123.9965,124.1386,123.8639,124.1291,11048.0
2023-08-30 11:35:00,131.08,131.34,131.03,131.27,11634.0,124.1575,124.4038,124.1102,124.3375,11634.0
2023-08-30 11:40:00,131.23,131.4,131.23,131.28,8314.0,124.2996,124.4606,124.2996,124.347,8314.0
2023-08-30 11:45:00,131.26,131.34,131.11,131.15,11613.0,124.328,124.4038,124.1859,124.2238,11613.0
2023-08-30 11:50:00,131.2,131.21,131.03,131.04,9566.0,124.2712,124.2807,124.1102,124.1196,9566.0
2023-08-30 11:55:00,131.04,131.18,131.04,131.12,7707.0,124.1196,124.2522,124.1196,124.1954,7707.0
2023-08-30 12:00:00,131.12,131.16,130.91,131.13,9090.0,124.1954,124.2333,123.9965,124.2049,9090.0
2023-08-30 12:05:00,131.14,131.14,130.81,130.81,7729.0,124.2144,124.2144,123.9018,123.9018,7729.0
2023-08-30 12:10:00,130.86,131.08,130.81,131.05,7706.0,123.9491,124.1575,123.9018,124.1291,7706.0
2023-08-30 12:15:00,131.06,131.13,130.95,131.01,8126.0,124.1386,124.2049,124.0344,124.0912,8126.0
2023-08-30 12:20:00,131.0,131.06,130.92,131.03,9537.0,124.0817,124.1386,124.006,124.1102,9537.0
2023-08-30 12:25:00,131.04,131.14,130.96,131.14,5803.0,124.1196,124.2144,124.0439,124.2144,5803.0
2023-08-30 12:30:00,131.2,131.29,131.1,131.1,9172.0,124.2712,124.3564,124.1765,124.1765,9172.0
2023-08-30 12:35:00,131.1,131.25,131.1,131.13,7846.0,124.1765,124.3185,124.1765,124.2049,7846.0
2023-08-30 12:40:00,131.1,131.33,131.07,131.32,20364.0,124.1765,124.3943,124.148,124.3848,20364.0
2023-08-30 12:45:00,131.31,131.31,131.12,131.12,10994.0,124.3754,124.3754,124.1954,124.1954,10994.0
2023-08-30 12:50:00,131.16,131.25,131.12,131.16,15977.0,124.2333,124.3185,124.1954,124.2333,15977.0
2023-08-30 12:55:00,131.17,131.22,131.14,131.18,8545.0,124.2428,124.2901,124.2144,124.2522,8545.0
2023-08-30 13:00:00,131.19,131.19,131.01,131.07,6734.0,124.2617,124.2617,124.0912,124.148,6734.0
2023-08-30 13:05:00,131.05,131.22,130.92,130.92,36128.0,124.1291,124.2901,124.006,124.006,36128.0
2023-08-30 13:10:00,130.92,131.02,130.76,130.99,30457.0,124.006,124.1007,123.8544,124.0723,30457.0
2023-08-30 13:15:00,130.99,131.12,130.91,131.0,11100.0,124.0723,124.1954,123.9965,124.0817,11100.0
2023-08-30 13:20:00,130.96,131.05,130.93,130.95,8276.0,124.0439,124.1291,124.0154,124.0344,8276.0
2023-08-30 13:25:00,130.93,130.99,130.77,130.99,21257.0,124.0154,124.0723,123.8639,124.0723,21257.0
2023-08-30 13:30:00,130.98,131.14,130.96,131.11,14824.0,124.0628,124.2144,124.0439,124.1859,14824.0
2023-08-30 13:35:00,131.11,131.26,131.07,131.21,19879.0,124.1859,124.328,124.148,124.2807,19879.0
2023-08-30 13:40:00,131.23,131.23,130.95,131.16,13188.0,124.2996,124.2996,124.0344,124.2333,13188.0
2023-08-30 13:45:00,131.12,131.28,131.1,131.1,22784.0,124.1954,124.347,124.1765,124.1765,22784.0
2023-08-30 13:50:00,131.1,131.16,131.06,131.12,13532.0,124.1765,124.2333,124.1386,124.1954,13532.0
2023-08-30 13:55:00,131.11,131.2,131.09,131.19,11849.0,124.1859,124.2712,124.167,124.2617,11849.0
2023-08-30 14:00:00,131.19,131.36,131.18,131.33,13185.0,124.2617,124.4227,124.2522,124.3943,13185.0
2023-08-30 14:05:00,131.31,131.45,131.24,131.44,12998.0,124.3754,124.508,124.3091,124.4985,12998.0
2023-08-30 14:10:00,131.44,131.54,131.4,131.45,32728.0,124.4985,124.5932,124.4606,124.508,32728.0
2023-08-30 14:15:00,131.48,131.56,131.46,131.52,13332.0,124.5364,124.6122,124.5175,124.5743,13332.0
2023-08-30 14:20:00,131.53,131.54,131.36,131.47,13776.0,124.5838,124.5932,124.4227,124.5269,13776.0
2023-08-30 14:25:00,131.45,131.61,131.4,131.46,26921.0,124.508,124.6595,124.4606,124.5175,26921.0
2023-08-30 14:30:00,131.45,131.49,131.43,131.46,26485.0,124.508,124.5459,124.489,124.5175,26485.0
2023-08-30 14:35:00,131.45,131.57,131.44,131.49,24912.0,124.508,124.6216,124.4985,124.5459,24912.0
2023-08-30 14:40:00,131.48,131.56,131.45,131.53,19118.0,124.5364,124.6122,124.508,124.5838,19118.0
2023-08-30 14:45:00,131.53,131.53,131.44,131.45,16277.0,124.5838,124.5838,124.4985,124.508,16277.0
2023-08-30 14:50:00,131.48,131.65,131.48,131.63,29103.0,124.5364,124.6974,124.5364,124.6785,29103.0
2023-08-30 14:55:00,131.63,131.66,131.43,131.64,21353.0,124.6785,124.7069,124.489,124.6879,21353.0
2023-08-30 15:00:00,131.65,131.69,131.56,131.69,25118.0,124.6974,124.7353,124.6122,124.7353,25118.0
2023-08-30 15:05:00,131.7,131.76,131.6,131.61,33555.0,124.7448,124.8016,124.6501,124.6595,33555.0
2023-08-30 15:10:00,131.61,131.66,131.6,131.62,21870.0,124.6595,124.7069,124.6501,124.669,21870.0
2023-08-30 15:15:00,131.63,131.66,131.59,131.61,31682.0,124.6785,124.7069,124.6406,124.6595,31682.0
2023-08-30 15:20:00,131.6,131.76,131.52,131.71,25506.0,124.6501,124.8016,124.5743,124.7542,25506.0
2023-08-30 15:25:00,131.7,131.71,131.61,131.67,17244.0,124.7448,124.7542,124.6595,124.7164,17244.0
2023-08-30 15:30:00,131.65,131.7,131.64,131.67,40592.0,124.6974,124.7448,124.6879,124.7164,40592.0
2023-08-30 15:35:00,131.66,131.7,131.64,131.66,49787.0,124.7069,124.7448,124.6879,124.7069,49787.0
2023-08-30 15:40:00,131.66,131.78,131.66,131.72,40523.0,124.7069,124.8206,124.7069,124.7637,40523.0
2023-08-30 15:45:00,131.74,131.89,131.56,131.56,58219.0,124.7827,124.9247,124.6122,124.6122,58219.0
2023-08-30 15:50:00,131.53,131.7,131.28,131.31,67323.0,124.5838,124.7448,124.347,124.3754,67323.0
2023-08-30 15:55:00,131.31,131.49,131.26,131.46,154280.0,124.3754,124.5459,124.328,124.5175,154280.0
2023-08-31 09:30:00,131.82,132.1,130.74,130.76,50720.0,124.8584,125.1237,123.8355,123.8544,50720.0
2023-08-31 09:35:00,130.75,130.87,129.63,129.69,42173.0,123.8449,123.9586,122.7841,122.8409,42173.0
2023-08-31 09:40:00,129.75,129.75,128.87,128.95,39314.0,122.8978,122.8978,122.0642,122.14,39314.0
2023-08-31 09:45:00,128.87,129.34,128.38,129.22,79082.0,122.0642,122.5094,121.6001,122.3957,79082.0
2023-08-31 09:50:00,129.33,129.62,128.9,129.53,51673.0,122.4999,122.7746,122.0926,122.6894,51673.0
2023-08-31 09:55:00,129.52,129.71,129.28,129.34,27278.0,122.6799,122.8599,122.4526,122.5094,27278.0
2023-08-31 10:00:00,129.34,129.54,129.23,129.53,20920.0,122.5094,122.6988,122.4052,122.6894,20920.0
2023-08-31 10:05:00,129.55,129.99,129.5,129.64,39292.0,122.7083,123.1251,122.661,122.7936,39292.0
2023-08-31 10:10:00,129.62,130.24,129.61,130.13,34270.0,122.7746,123.3619,122.7652,123.2577,34270.0
2023-08-31 10:15:00,130.09,130.09,129.43,129.53,48754.0,123.2198,123.2198,122.5947,122.6894,48754.0
2023-08-31 10:20:00,129.54,129.54,129.28,129.4,31953.0,122.6988,122.6988,122.4526,122.5662,31953.0
2023-08-31 10:25:00,129.32,130.17,129.29,130.09,26558.0,122.4905,123.2956,122.4621,123.2198,26558.0
2023-08-31 10:30:00,130.09,130.26,129.86,130.04,23147.0,123.2198,123.3808,123.0019,123.1724,23147.0
2023-08-31 10:35:00,130.03,130.31,129.98,130.27,25986.0,123.163,123.4282,123.1156,123.3903,25986.0
2023-08-31 10:40:00,130.22,130.45,130.22,130.37,16506.0,123.3429,123.5608,123.3429,123.485,16506.0
2023-08-31 10:45:00,130.35,130.49,130.32,130.43,29947.0,123.4661,123.5987,123.4377,123.5418,29947.0
2023-08-31 10:50:00,130.4,130.4,130.06,130.36,20939.0,123.5134,123.5134,123.1914,123.4755,20939.0
2023-08-31 10:55:00,130.32,130.65,130.21,130.57,40489.0,123.4377,123.7502,123.3335,123.6745,40489.0
2023-08-31 11:00:00,130.57,130.57,130.24,130.3,14746.0,123.6745,123.6745,123.3619,123.4187,14746.0
2023-08-31 11:05:00,130.24,130.48,130.09,130.42,28099.0,123.3619,123.5892,123.2198,123.5324,28099.0
2023-08-31 11:10:00,130.45,130.48,130.2,130.24,16661.0,123.5608,123.5892,123.324,123.3619,16661.0
2023-08-31 11:15:00,130.22,130.57,130.18,130.55,19042.0,123.3429,123.6745,123.305,123.6555,19042.0
2023-08-31 11:20:00,130.54,130.58,130.38,130.58,25582.0,123.646,123.6839,123.4945,123.6839,25582.0
2023-08-31 11:25:00,130.59,130.85,130.59,130.79,17685.0,123.6934,123.9397,123.6934,123.8828,17685.0
2023-08-31 11:30:00,130.75,130.77,130.61,130.61,13799.0,123.8449,123.8639,123.7123,123.7123,13799.0
2023-08-31 11:35:00,130.59,130.7,130.31,130.31,21150.0,123.6934,123.7976,123.4282,123.4282,21150.0
2023-08-31 11:40:00,130.34,130.34,129.94,130.08,22269.0,123.4566,123.4566,123.0777,123.2103,22269.0
2023-08-31 11:45:00,130.03,130.05,129.77,129.78,16473.0,123.163,123.1819,122.9167,122.9262,16473.0
2023-08-31 11:50:00,129.75,130.02,129.75,129.98,13083.0,122.8978,123.1535,122.8978,123.1156,13083.0
2023-08-31 11:55:00,130.04,130.1,129.92,129.94,10537.0,123.1724,123.2293,123.0588,123.0777,10537.0
2023-08-31 12:00:00,129.97,130.05,129.86,130.01,16826.0,123.1061,123.1819,123.0019,123.144,16826.0
2023-08-31 12:05:00,129.99,130.38,129.97,130.38,15148.0,123.1251,123.4945,123.1061,123.4945,15148.0
2023-08-31 12:10:00,130.34,130.44,130.25,130.28,10955.0,123.4566,123.5513,123.3714,123.3998,10955.0
2023-08-31 12:15:00,130.22,130.28,130.18,130.21,9972.0,123.3429,123.3998,123.305,123.3335,9972.0
2023-08-31 12:20:00,130.18,130.41,130.13,130.36,11856.0,123.305,123.5229,123.2577,123.4755,11856.0
2023-08-31 12:25:00,130.37,130.37,130.14,130.31,22277.0,123.485,123.485,123.2672,123.4282,22277.0
2023-08-31 12:30:00,130.27,130.27,129.8,129.81,10163.0,123.3903,123.3903,122.9451,122.9546,10163.0
2023-08-31 12:35:00,129.8,130.01,129.77,130.01,18859.0,122.9451,123.144,122.9167,123.144,18859.0
2023-08-31 12:40:00,130.0,130.0,129.75,129.79,15470.0,123.1346,123.1346,122.8978,122.9356,15470.0
2023-08-31 12:45:00,129.79,130.0,129.66,129.75,21420.0,122.9356,123.1346,122.8125,122.8978,21420.0
2023-08-31 12:50:00,129.77,130.15,129.69,130.15,11914.0,122.9167,123.2766,122.8409,123.2766,11914.0
2023-08-31 12:55:00,130.15,130.26,129.97,129.97,40242.0,123.2766,123.3808,123.1061,123.1061,40242.0
2023-08-31 13:00:00,129.96,130.06,129.96,130.02,16287.0,123.0967,123.1914,123.0967,123.1535,16287.0
2023-08-31 13:05:00,130.03,130.14,129.93,130.14,14013.0,123.163,123.2672,123.0683,123.2672,14013.0
2023-08-31 13:10:00,130.15,130.32,130.14,130.31,13231.0,123.2766,123.4377,123.2672,123.4282,13231.0
2023-08-31 13:15:00,130.29,130.41,130.23,130.38,6557.0,123.4092,123.5229,123.3524,123.4945,6557.0
2023-08-31 13:20:00,130.4,130.46,130.32,130.39,10064.0,123.5134,123.5703,123.4377,123.504,10064.0
2023-08-31 13:25:00,130.4,130.46,130.39,130.44,11446.0,123.5134,123.5703,123.504,123.5513,11446.0
2023-08-31 13:30:00,130.44,130.49,130.39,130.41,11913.0,123.5513,123.5987,123.504,123.5229,11913.0
2023-08-31 13:35:00,130.44,130.45,130.29,130.3,11547.0,123.5513,123.5608,123.4092,123.4187,11547.0
2023-08-31 13:40:00,130.28,130.42,130.27,130.41,11435.0,123.3998,123.5324,123.3903,123.5229,11435.0
2023-08-31 13:45:00,130.41,130.52,130.34,130.5,12106.0,123.5229,123.6271,123.4566,123.6081,12106.0
2023-08-31 13:50:00,130.5,130.54,130.26,130.3,18062.0,123.6081,123.646,123.3808,123.4187,18062.0
2023-08-31 13:55:00,130.31,130.54,130.31,130.54,14935.0,123.4282,123.646,123.4282,123.646,14935.0
2023-08-31 14:00:00,130.54,130.57,130.25,130.25,18419.0,123.646,123.6745,123.3714,123.3714,18419.0
2023-08-31 14:05:00,130.25,130.31,130.16,130.18,18436.0,123.3714,123.4282,123.2861,123.305,18436.0
2023-08-31 14:10:00,130.18,130.4,130.09,130.37,25373.0,123.305,123.5134,123.2198,123.485,25373.0
2023-08-31 14:15:00,130.37,130.45,130.29,130.29,12134.0,123.485,123.5608,123.4092,123.4092,12134.0
2023-08-31 14:20:00,130.3,130.3,130.15,130.3,12646.0,123.4187,123.4187,123.2766,123.4187,12646.0
2023-08-31 14:25:00,130.31,130.33,130.17,130.17,9731.0,123.4282,123.4471,123.2956,123.2956,9731.0
2023-08-31 14:30:00,130.18,130.24,130.08,130.16,19363.0,123.305,123.3619,123.2103,123.2861,19363.0
2023-08-31 14:35:00,130.15,130.16,130.02,130.05,13416.0,123.2766,123.2861,123.1535,123.1819,13416.0
2023-08-31 14:40:00,130.06,130.09,129.83,129.86,18868.0,123.1914,123.2198,122.9735,123.0019,18868.0
2023-08-31 14:45:00,129.86,129.98,129.78,129.8,15115.0,123.0019,123.1156,122.9262,122.9451,15115.0
2023-08-31 14:50:00,129.78,129.83,129.58,129.59,20712.0,122.9262,122.9735,122.7367,122.7462,20712.0
2023-08-31 14:55:00,129.59,129.59,129.47,129.48,23218.0,122.7462,122.7462,122.6325,122.642,23218.0
2023-08-31 15:00:00,129.48,129.62,129.43,129.58,18679.0,122.642,122.7746,122.5947,122.7367,18679.0
2023-08-31 15:05:00,129.57,129.63,129.51,129.53,16245.0,122.7273,122.7841,122.6704,122.6894,16245.0
2023-08-31 15:10:00,129.53,129.62,129.49,129.6,20423.0,122.6894,122.7746,122.6515,122.7557,20423.0
2023-08-31 15:15:00,129.58,129.67,129.45,129.65,27451.0,122.7367,122.822,122.6136,122.803,27451.0
2023-08-31 15:20:00,129.69,129.74,129.48,129.55,32281.0,122.8409,122.8883,122.642,122.7083,32281.0
2023-08-31 15:25:00,129.53,129.61,129.41,129.61,25251.0,122.6894,122.7652,122.5757,122.7652,25251.0
2023-08-31 15:30:00,129.59,129.7,129.57,129.67,24344.0,122.7462,122.8504,122.7273,122.822,24344.0
2023-08-31 15:35:00,129.66,129.74,129.57,129.71,30512.0,122.8125,122.8883,122.7273,122.8599,30512.0
2023-08-31 15:40:00,129.71,130.03,129.71,130.01,32554.0,122.8599,123.163,122.8599,123.144,32554.0
2023-08-31 15:45:00,130.03,130.15,129.96,130.06,45171.0,123.163,123.2766,123.0967,123.1914,45171.0
2023-08-31 15:50:00,130.01,130.15,129.84,129.91,56363.0,123.144,123.2766,122.983,123.0493,56363.0
2023-08-31 15:55:00,129.93,130.14,129.81,129.82,181423.0,123.0683,123.2672,122.9546,122.9641,181423.0
2023-09-01 09:30:00,132.0,133.76,131.94,133.76,136052.0,125.0289,126.696,124.9721,126.696,136052.0
2023-09-01 09:35:00,133.77,134.61,133.64,133.66,93901.0,126.7055,127.5011,126.5823,126.6013,93901.0
2023-09-01 09:40:00,133.72,133.78,133.14,133.31,27871.0,126.6581,126.7149,126.1087,126.2698,27871.0
2023-09-01 09:45:00,133.36,133.49,132.76,132.83,18318.0,126.3171,126.4402,125.7488,125.8151,18318.0
2023-09-01 09:50:00,132.81,132.82,132.32,132.42,26114.0,125.7962,125.8056,125.332,125.4268,26114.0
2023-09-01 09:55:00,132.48,132.82,132.3,132.69,36216.0,125.4836,125.8056,125.3131,125.6825,36216.0
2023-09-01 10:00:00,132.58,132.79,132.33,132.43,34815.0,125.5783,125.7772,125.3415,125.4362,34815.0
2023-09-01 10:05:00,132.52,132.77,132.32,132.74,37846.0,125.5215,125.7583,125.332,125.7299,37846.0
2023-09-01 10:10:00,132.7,133.04,132.61,132.79,17466.0,125.692,126.014,125.6067,125.7772,17466.0
2023-09-01 10:15:00,132.77,132.81,132.52,132.58,13220.0,125.7583,125.7962,125.5215,125.5783,13220.0
2023-09-01 10:20:00,132.62,132.79,132.47,132.47,21628.0,125.6162,125.7772,125.4741,125.4741,21628.0
2023-09-01 10:25:00,132.47,132.5,132.09,132.45,18389.0,125.4741,125.5025,125.1142,125.4552,18389.0
2023-09-01 10:30:00,132.46,132.7,132.27,132.39,11493.0,125.4646,125.692,125.2847,125.3983,11493.0
2023-09-01 10:35:00,132.35,132.48,132.23,132.25,15229.0,125.3604,125.4836,125.2468,125.2657,15229.0
2023-09-01 10:40:00,132.22,132.22,131.94,132.15,27041.0,125.2373,125.2373,124.9721,125.171,27041.0
2023-09-01 10:45:00,132.14,132.19,131.92,132.01,18588.0,125.1615,125.2089,124.9532,125.0384,18588.0
2023-09-01 10:50:00,132.03,132.23,131.9,132.12,12198.0,125.0573,125.2468,124.9342,125.1426,12198.0
2023-09-01 10:55:00,132.13,132.35,132.08,132.19,45851.0,125.1521,125.3604,125.1047,125.2089,45851.0
2023-09-01 11:00:00,132.2,132.27,131.97,132.17,24952.0,125.2184,125.2847,125.0005,125.19,24952.0
2023-09-01 11:05:00,132.19,132.29,131.8,131.84,17289.0,125.2089,125.3036,124.8395,124.8774,17289.0
2023-09-01 11:10:00,131.84,132.56,131.79,132.52,8507.0,124.8774,125.5594,124.83,125.5215,8507.0
2023-09-01 11:15:00,132.49,132.66,132.47,132.64,12413.0,125.4931,125.6541,125.4741,125.6351,12413.0
2023-09-01 11:20:00,132.57,132.6,132.34,132.34,15345.0,125.5688,125.5972,125.351,125.351,15345.0
2023-09-01 11:25:00,132.33,132.55,132.25,132.34,9296.0,125.3415,125.5499,125.2657,125.351,9296.0
2023-09-01 11:30:00,132.3,132.35,132.12,132.22,5693.0,125.3131,125.3604,125.1426,125.2373,5693.0
2023-09-01 11:35:00,132.16,132.3,132.14,132.18,7019.0,125.1805,125.3131,125.1615,125.1994,7019.0
2023-09-01 11:40:00,132.16,132.38,132.06,132.33,8118.0,125.1805,125.3889,125.0858,125.3415,8118.0
2023-09-01 11:45:00,132.36,132.38,132.21,132.26,7190.0,125.3699,125.3889,125.2278,125.2752,7190.0
2023-09-01 11:50:00,132.23,132.42,132.21,132.34,8595.0,125.2468,125.4268,125.2278,125.351,8595.0
2023-09-01 11:55:00,132.38,132.51,132.21,132.51,8393.0,125.3889,125.512,125.2278,125.512,8393.0
2023-09-01 12:00:00,132.53,132.71,132.53,132.58,12398.0,125.5309,125.7014,125.5309,125.5783,12398.0
2023-09-01 12:05:00,132.59,132.82,132.54,132.8,10656.0,125.5878,125.8056,125.5404,125.7867,10656.0
2023-09-01 12:10:00,132.85,133.15,132.79,133.09,14382.0,125.834,126.1182,125.7772,126.0614,14382.0
2023-09-01 12:15:00,133.09,133.13,132.93,133.02,15588.0,126.0614,126.0993,125.9098,125.9951,15588.0
2023-09-01 12:20:00,133.0,133.32,132.98,133.18,23489.0,125.9761,126.2792,125.9572,126.1466,23489.0
2023-09-01 12:25:00,133.21,133.53,133.21,133.52,20425.0,126.175,126.4781,126.175,126.4687,20425.0
2023-09-01 12:30:00,133.49,133.53,133.3,133.38,13740.0,126.4402,126.4781,126.2603,126.3361,13740.0
2023-09-01 12:35:00,133.39,133.45,133.25,133.25,7463.0,126.3455,126.4024,126.2129,126.2129,7463.0
2023-09-01 12:40:00,133.25,133.28,133.1,133.19,12144.0,126.2129,126.2413,126.0708,126.1561,12144.0
2023-09-01 12:45:00,133.17,133.29,133.04,133.29,11493.0,126.1371,126.2508,126.014,126.2508,11493.0
2023-09-01 12:50:00,133.27,133.29,133.17,133.21,11199.0,126.2319,126.2508,126.1371,126.175,11199.0
2023-09-01 12:55:00,133.22,133.25,133.08,133.1,7180.0,126.1845,126.2129,126.0519,126.0708,7180.0
2023-09-01 13:00:00,133.11,133.16,133.02,133.09,11976.0,126.0803,126.1277,125.9951,126.0614,11976.0
2023-09-01 13:05:00,133.05,133.41,133.05,133.4,9890.0,126.0235,126.3645,126.0235,126.355,9890.0
2023-09-01 13:10:00,133.44,133.45,133.3,133.44,13479.0,126.3929,126.4024,126.2603,126.3929,13479.0
2023-09-01 13:15:00,133.43,133.45,133.27,133.34,10051.0,126.3834,126.4024,126.2319,126.2982,10051.0
2023-09-01 13:20:00,133.37,133.52,133.36,133.42,14374.0,126.3266,126.4687,126.3171,126.3739,14374.0
2023-09-01 13:25:00,133.4,133.43,133.21,133.25,10772.0,126.355,126.3834,126.175,126.2129,10772.0
2023-09-01 13:30:00,133.23,133.27,133.18,133.26,11062.0,126.194,126.2319,126.1466,126.2224,11062.0
2023-09-01 13:35:00,133.27,133.27,133.13,133.23,10035.0,126.2319,126.2319,126.0993,126.194,10035.0
2023-09-01 13:40:00,133.22,133.23,133.08,133.08,13167.0,126.1845,126.194,126.0519,126.0519,13167.0
2023-09-01 13:45:00,133.09,133.1,132.75,132.98,31857.0,126.0614,126.0708,125.7393,125.9572,31857.0
2023-09-01 13:50:00,132.97,133.19,132.93,133.13,16644.0,125.9477,126.1561,125.9098,126.0993,16644.0
2023-09-01 13:55:00,133.13,133.13,132.99,133.08,19700.0,126.0993,126.0993,125.9666,126.0519,19700.0
2023-09-01 14:00:00,133.1,133.11,132.96,133.11,20032.0,126.0708,126.0803,125.9382,126.0803,20032.0
2023-09-01 14:05:00,133.15,133.27,133.1,133.23,12737.0,126.1182,126.2319,126.0708,126.194,12737.0
2023-09-01 14:10:00,133.25,133.35,133.23,133.35,7668.0,126.2129,126.3076,126.194,126.3076,7668.0
2023-09-01 14:15:00,133.38,133.4,133.27,133.39,11136.0,126.3361,126.355,126.2319,126.3455,11136.0
2023-09-01 14:20:00,133.4,133.4,133.25,133.27,11792.0,126.355,126.355,126.2129,126.2319,11792.0
2023-09-01 14:25:00,133.27,133.37,133.21,133.34,16372.0,126.2319,126.3266,126.175,126.2982,16372.0
2023-09-01 14:30:00,133.34,133.55,133.31,133.47,17366.0,126.2982,126.4971,126.2698,126.4213,17366.0
2023-09-01 14:35:00,133.47,133.5,133.27,133.29,15966.0,126.4213,126.4497,126.2319,126.2508,15966.0
2023-09-01 14:40:00,133.3,133.38,133.29,133.34,25429.0,126.2603,126.3361,126.2508,126.2982,25429.0
2023-09-01 14:45:00,133.34,133.43,133.29,133.33,11317.0,126.2982,126.3834,126.2508,126.2887,11317.0
2023-09-01 14:50:00,133.34,133.45,133.23,133.34,17313.0,126.2982,126.4024,126.194,126.2982,17313.0
2023-09-01 14:55:00,133.33,133.46,133.26,133.44,16404.0,126.2887,126.4118,126.2224,126.3929,16404.0
2023-09-01 15:00:00,133.44,133.45,133.23,133.25,15810.0,126.3929,126.4024,126.194,126.2129,15810.0
2023-09-01 15:05:00,133.24,133.42,133.18,133.38,12160.0,126.2034,126.3739,126.1466,126.3361,12160.0
2023-09-01 15:10:00,133.39,133.59,133.38,133.59,21110.0,126.3455,126.535,126.3361,126.535,21110.0
2023-09-01 15:15:00,133.54,133.55,133.46,133.53,11680.0,126.4876,126.4971,126.4118,126.4781,11680.0
2023-09-01 15:20:00,133.52,133.57,133.42,133.42,20537.0,126.4687,126.516,126.3739,126.3739,20537.0
2023-09-01 15:25:00,133.4,133.41,133.33,133.38,14493.0,126.355,126.3645,126.2887,126.3361,14493.0
2023-09-01 15:30:00,133.37,133.53,133.18,133.5,47599.0,126.3266,126.4781,126.1466,126.4497,47599.0
2023-09-01 15:35:00,133.52,133.54,133.41,133.48,22422.0,126.4687,126.4876,126.3645,126.4308,22422.0
2023-09-01 15:40:00,133.48,133.86,133.46,133.6,81209.0,126.4308,126.7907,126.4118,126.5444,81209.0
2023-09-01 15:45:00,133.62,133.7,133.51,133.53,47600.0,126.5634,126.6392,126.4592,126.4781,47600.0
2023-09-01 15:50:00,133.49,133.6,133.33,133.37,54482.0,126.4402,126.5444,126.2887,126.3266,54482.0
2023-09-01 15:55:00,133.36,133.73,133.31,133.53,170543.0,126.3171,126.6676,126.2698,126.4781,170543.0
2023-09-05 09:30:00,134.4,135.14,133.32,135.14,268190.0,127.3022,128.0031,126.2792,128.0031,268190.0
2023-09-05 09:35:00,135.15,135.15,133.9,134.05,46315.0,128.0126,128.0126,126.8286,126.9707,46315.0
2023-09-05 09:40:00,134.04,134.2,133.53,134.19,74432.0,126.9612,127.1127,126.4781,127.1033,74432.0
2023-09-05 09:45:00,134.29,134.3,132.92,132.93,47157.0,127.198,127.2075,125.9003,125.9098,47157.0
2023-09-05 09:50:00,132.91,133.49,132.71,133.37,27261.0,125.8909,126.4402,125.7014,126.3266,27261.0
2023-09-05 09:55:00,133.53,133.96,133.46,133.8,33496.0,126.4781,126.8854,126.4118,126.7339,33496.0
2023-09-05 10:00:00,133.81,134.1,133.57,133.69,55653.0,126.7433,127.018,126.516,126.6297,55653.0
2023-09-05 10:05:00,133.73,133.79,133.5,133.59,20013.0,126.6676,126.7244,126.4497,126.535,20013.0
2023-09-05 10:10:00,133.59,133.95,133.55,133.69,36463.0,126.535,126.876,126.4971,126.6297,36463.0
2023-09-05 10:15:00,133.67,134.06,133.63,133.78,26309.0,126.6107,126.9801,126.5729,126.7149,26309.0
2023-09-05 10:20:00,133.78,133.79,133.08,133.15,14109.0,126.7149,126.7244,126.0519,126.1182,14109.0
2023-09-05 10:25:00,133.12,133.17,132.84,133.06,16747.0,126.0898,126.1371,125.8246,126.033,16747.0
2023-09-05 10:30:00,133.06,133.22,132.64,132.87,19001.0,126.033,126.1845,125.6351,125.853,19001.0
2023-09-05 10:35:00,132.87,133.24,132.86,133.14,16555.0,125.853,126.2034,125.8435,126.1087,16555.0
2023-09-05 10:40:00,133.09,133.53,132.89,133.47,29576.0,126.0614,126.4781,125.8719,126.4213,29576.0
2023-09-05 10:45:00,133.45,133.69,133.36,133.53,29941.0,126.4024,126.6297,126.3171,126.4781,29941.0
2023-09-05 10:50:00,133.45,133.45,132.94,133.0,4907.0,126.4024,126.4024,125.9193,125.9761,4907.0
2023-09-05 10:55:00,132.96,132.96,132.61,132.71,19729.0,125.9382,125.9382,125.6067,125.7014,19729.0
2023-09-05 11:00:00,132.82,133.1,132.72,132.91,17668.0,125.8056,126.0708,125.7109,125.8909,17668.0
2023-09-05 11:05:00,132.89,132.89,132.51,132.55,13847.0,125.8719,125.8719,125.512,125.5499,13847.0
2023-09-05 11:10:00,132.55,132.74,132.49,132.69,12366.0,125.5499,125.7299,125.4931,125.6825,12366.0
2023-09-05 11:15:00,132.68,132.76,132.6,132.69,8003.0,125.673,125.7488,125.5972,125.6825,8003.0
2023-09-05 11:20:00,132.63,132.73,132.57,132.63,8522.0,125.6257,125.7204,125.5688,125.6257,8522.0
2023-09-05 11:25:00,132.66,132.89,132.57,132.72,15077.0,125.6541,125.8719,125.5688,125.7109,15077.0
2023-09-05 11:30:00,132.74,132.91,132.69,132.91,12220.0,125.7299,125.8909,125.6825,125.8909,12220.0
2023-09-05 11:35:00,132.85,133.1,132.79,133.05,10991.0,125.834,126.0708,125.7772,126.0235,10991.0
2023-09-05 11:40:00,133.1,133.4,133.07,133.32,17421.0,126.0708,126.355,126.0424,126.2792,17421.0
2023-09-05 11:45:00,133.24,133.81,133.24,133.74,43744.0,126.2034,126.7433,126.2034,126.677,43744.0
2023-09-05 11:50:00,133.72,133.87,133.59,133.66,6292.0,126.6581,126.8002,126.535,126.6013,6292.0
2023-09-05 11:55:00,133.65,133.81,133.56,133.74,6746.0,126.5918,126.7433,126.5065,126.677,6746.0
2023-09-05 12:00:00,133.73,133.77,133.57,133.62,8812.0,126.6676,126.7055,126.516,126.5634,8812.0
2023-09-05 12:05:00,133.6,133.88,133.6,133.87,9532.0,126.5444,126.8096,126.5444,126.8002,9532.0
2023-09-05 12:10:00,133.87,133.97,133.63,133.67,12737.0,126.8002,126.8949,126.5729,126.6107,12737.0
2023-09-05 12:15:00,133.63,133.64,133.28,133.5,17512.0,126.5729,126.5823,126.2413,126.4497,17512.0
2023-09-05 12:20:00,133.52,133.68,133.47,133.68,8521.0,126.4687,126.6202,126.4213,126.6202,8521.0
2023-09-05 12:25:00,133.66,133.75,133.59,133.74,7590.0,126.6013,126.6865,126.535,126.677,7590.0
2023-09-05 12:30:00,133.77,134.08,133.77,133.97,29659.0,126.7055,126.9991,126.7055,126.8949,29659.0
2023-09-05 12:35:00,133.92,134.0,133.75,133.82,14467.0,126.8475,126.9233,126.6865,126.7528,14467.0
2023-09-05 12:40:00,133.75,133.75,133.6,133.72,8877.0,126.6865,126.6865,126.5444,126.6581,8877.0
2023-09-05 12:45:00,133.7,133.8,133.64,133.76,8989.0,126.6392,126.7339,126.5823,126.696,8989.0
2023-09-05 12:50:00,133.69,133.73,133.62,133.68,5997.0,126.6297,126.6676,126.5634,126.6202,5997.0
2023-09-05 12:55:00,133.72,133.74,133.63,133.68,9367.0,126.6581,126.677,126.5729,126.6202,9367.0
2023-09-05 13:00:00,133.67,133.76,133.63,133.76,8445.0,126.6107,126.696,126.5729,126.696,8445.0
2023-09-05 13:05:00,133.75,133.96,133.66,133.94,31948.0,126.6865,126.8854,126.6013,126.8665,31948.0
2023-09-05 13:10:00,133.94,134.21,133.94,134.19,27080.0,126.8665,127.1222,126.8665,127.1033,27080.0
2023-09-05 13:15:00,134.18,134.34,134.14,134.26,14783.0,127.0938,127.2454,127.0559,127.1696,14783.0
2023-09-05 13:20:00,134.29,134.35,134.08,134.1,30632.0,127.198,127.2548,126.9991,127.018,30632.0
2023-09-05 13:25:00,134.11,134.13,133.89,134.01,17704.0,127.0275,127.0464,126.8191,126.9328,17704.0
2023-09-05 13:30:00,133.97,133.99,133.75,133.94,8890.0,126.8949,126.9138,126.6865,126.8665,8890.0
2023-09-05 13:35:00,133.91,134.13,133.91,134.12,22887.0,126.8381,127.0464,126.8381,127.037,22887.0
2023-09-05 13:40:00,134.13,134.13,133.91,133.93,8130.0,127.0464,127.0464,126.8381,126.857,8130.0
2023-09-05 13:45:00,133.92,133.97,133.81,133.95,5718.0,126.8475,126.8949,126.7433,126.876,5718.0
2023-09-05 13:50:00,133.96,133.96,133.45,133.46,15163.0,126.8854,126.8854,126.4024,126.4118,15163.0
2023-09-05 13:55:00,133.46,133.56,133.23,133.39,20819.0,126.4118,126.5065,126.194,126.3455,20819.0
2023-09-05 14:00:00,133.37,133.39,133.1,133.1,9249.0,126.3266,126.3455,126.0708,126.0708,9249.0
2023-09-05 14:05:00,133.1,133.21,133.06,133.21,5893.0,126.0708,126.175,126.033,126.175,5893.0
2023-09-05 14:10:00,133.14,133.27,133.03,133.27,6627.0,126.1087,126.2319,126.0045,126.2319,6627.0
2023-09-05 14:15:00,133.25,133.26,133.15,133.21,8723.0,126.2129,126.2224,126.1182,126.175,8723.0
2023-09-05 14:20:00,133.23,133.33,133.11,133.23,21097.0,126.194,126.2887,126.0803,126.194,21097.0
2023-09-05 14:25:00,133.22,133.31,133.15,133.18,9398.0,126.1845,126.2698,126.1182,126.1466,9398.0
2023-09-05 14:30:00,133.17,133.37,133.15,133.35,11514.0,126.1371,126.3266,126.1182,126.3076,11514.0
2023-09-05 14:35:00,133.31,133.36,133.2,133.2,4959.0,126.2698,126.3171,126.1656,126.1656,4959.0
2023-09-05 14:40:00,133.24,133.47,133.22,133.45,13434.0,126.2034,126.4213,126.1845,126.4024,13434.0
2023-09-05 14:45:00,133.41,133.43,133.28,133.34,16466.0,126.3645,126.3834,126.2413,126.2982,16466.0
2023-09-05 14:50:00,133.38,133.51,133.37,133.44,14709.0,126.3361,126.4592,126.3266,126.3929,14709.0
2023-09-05 14:55:00,133.44,133.51,133.38,133.51,9789.0,126.3929,126.4592,126.3361,126.4592,9789.0
2023-09-05 15:00:00,133.51,133.51,133.21,133.39,13648.0,126.4592,126.4592,126.175,126.3455,13648.0
2023-09-05 15:05:00,133.41,133.42,133.18,133.33,13719.0,126.3645,126.3739,126.1466,126.2887,13719.0
2023-09-05 15:10:00,133.3,133.4,133.26,133.4,23117.0,126.2603,126.355,126.2224,126.355,23117.0
2023-09-05 15:15:00,133.38,133.38,133.0,133.02,20959.0,126.3361,126.3361,125.9761,125.9951,20959.0
2023-09-05 15:20:00,133.02,133.1,133.0,133.1,8514.0,125.9951,126.0708,125.9761,126.0708,8514.0
2023-09-05 15:25:00,133.1,133.1,133.0,133.07,6235.0,126.0708,126.0708,125.9761,126.0424,6235.0
2023-09-05 15:30:00,133.05,133.16,133.0,133.12,17525.0,126.0235,126.1277,125.9761,126.0898,17525.0
2023-09-05 15:35:00,133.11,133.32,133.11,133.32,14300.0,126.0803,126.2792,126.0803,126.2792,14300.0
2023-09-05 15:40:00,133.33,133.37,133.21,133.28,16203.0,126.2887,126.3266,126.175,126.2413,16203.0
2023-09-05 15:45:00,133.31,133.31,132.96,132.96,35060.0,126.2698,126.2698,125.9382,125.9382,35060.0
2023-09-05 15:50:00,132.94,133.11,132.92,133.1,51947.0,125.9193,126.0803,125.9003,126.0708,51947.0
2023-09-05 15:55:00,133.12,133.22,133.04,133.14,120081.0,126.0898,126.1845,126.014,126.1087,120081.0
2023-09-06 09:30:00,132.97,133.84,132.97,133.66,63109.0,125.9477,126.7718,125.9477,126.6013,63109.0
2023-09-06 09:35:00,133.61,134.62,133.61,134.57,59818.0,126.5539,127.5106,126.5539,127.4632,59818.0
2023-09-06 09:40:00,134.63,134.87,134.51,134.67,33373.0,127.52,127.7474,127.4064,127.5579,33373.0
2023-09-06 09:45:00,134.72,134.75,134.16,134.6,28456.0,127.6053,127.6337,127.0749,127.4916,28456.0
2023-09-06 09:50:00,134.61,134.93,134.47,134.47,31878.0,127.5011,127.8042,127.3685,127.3685,31878.0
2023-09-06 09:55:00,134.5,134.59,134.29,134.42,16056.0,127.3969,127.4822,127.198,127.3211,16056.0
2023-09-06 10:00:00,134.41,134.49,134.12,134.19,28876.0,127.3117,127.3874,127.037,127.1033,28876.0
2023-09-06 10:05:00,134.25,134.51,134.12,134.3,20390.0,127.1601,127.4064,127.037,127.2075,20390.0
2023-09-06 10:10:00,134.29,134.8,134.16,134.78,51860.0,127.198,127.6811,127.0749,127.6621,51860.0
2023-09-06 10:15:00,134.8,135.01,134.74,135.0,42592.0,127.6811,127.88,127.6242,127.8705,42592.0
2023-09-06 10:20:00,135.02,135.02,134.01,134.01,31335.0,127.8894,127.8894,126.9328,126.9328,31335.0
2023-09-06 10:25:00,134.04,134.29,133.95,134.19,20288.0,126.9612,127.198,126.876,127.1033,20288.0
2023-09-06 10:30:00,134.18,134.27,133.95,134.13,31241.0,127.0938,127.1791,126.876,127.0464,31241.0
2023-09-06 10:35:00,134.15,134.15,133.56,133.59,23902.0,127.0654,127.0654,126.5065,126.535,23902.0
2023-09-06 10:40:00,133.64,133.73,133.33,133.5,16954.0,126.5823,126.6676,126.2887,126.4497,16954.0
2023-09-06 10:45:00,133.45,133.66,133.07,133.11,17525.0,126.4024,126.6013,126.0424,126.0803,17525.0
2023-09-06 10:50:00,133.07,133.07,132.4,132.42,77922.0,126.0424,126.0424,125.4078,125.4268,77922.0
2023-09-06 10:55:00,132.43,132.43,132.01,132.06,60316.0,125.4362,125.4362,125.0384,125.0858,60316.0
2023-09-06 11:00:00,132.06,132.18,131.82,131.97,49750.0,125.0858,125.1994,124.8584,125.0005,49750.0
2023-09-06 11:05:00,131.98,132.59,131.96,132.51,26805.0,125.01,125.5878,124.991,125.512,26805.0
2023-09-06 11:10:00,132.58,132.78,132.34,132.59,24891.0,125.5783,125.7677,125.351,125.5878,24891.0
2023-09-06 11:15:00,132.58,132.73,132.3,132.5,23451.0,125.5783,125.7204,125.3131,125.5025,23451.0
2023-09-06 11:20:00,132.5,132.65,132.32,132.61,22901.0,125.5025,125.6446,125.332,125.6067,22901.0
2023-09-06 11:25:00,132.53,132.84,132.52,132.58,20524.0,125.5309,125.8246,125.5215,125.5783,20524.0
2023-09-06 11:30:00,132.61,132.66,132.41,132.44,13979.0,125.6067,125.6541,125.4173,125.4457,13979.0
2023-09-06 11:35:00,132.47,132.97,132.45,132.95,24715.0,125.4741,125.9477,125.4552,125.9288,24715.0
2023-09-06 11:40:00,132.98,133.2,132.92,133.1,15578.0,125.9572,126.1656,125.9003,126.0708,15578.0
2023-09-06 11:45:00,133.1,133.1,132.85,132.94,6890.0,126.0708,126.0708,125.834,125.9193,6890.0
2023-09-06 11:50:00,132.95,133.09,132.92,133.04,9442.0,125.9288,126.0614,125.9003,126.014,9442.0
2023-09-06 11:55:00,133.02,133.17,132.75,132.78,27857.0,125.9951,126.1371,125.7393,125.7677,27857.0
2023-09-06 12:00:00,132.75,132.95,132.74,132.87,7309.0,125.7393,125.9288,125.7299,125.853,7309.0
2023-09-06 12:05:00,132.85,132.98,132.84,132.98,9160.0,125.834,125.9572,125.8246,125.9572,9160.0
2023-09-06 12:10:00,132.96,133.12,132.92,133.09,11074.0,125.9382,126.0898,125.9003,126.0614,11074.0
2023-09-06 12:15:00,133.12,133.29,133.06,133.06,18662.0,126.0898,126.2508,126.033,126.033,18662.0
2023-09-06 12:20:00,133.1,133.29,133.1,133.16,12409.0,126.0708,126.2508,126.0708,126.1277,12409.0
2023-09-06 12:25:00,133.17,133.31,133.12,133.18,21713.0,126.1371,126.2698,126.0898,126.1466,21713.0
2023-09-06 12:30:00,133.2,133.37,133.02,133.12,12127.0,126.1656,126.3266,125.9951,126.0898,12127.0
2023-09-06 12:35:00,133.08,133.15,132.94,133.1,12366.0,126.0519,126.1182,125.9193,126.0708,12366.0
2023-09-06 12:40:00,133.09,133.27,133.04,133.17,14561.0,126.0614,126.2319,126.014,126.1371,14561.0
2023-09-06 12:45:00,133.2,133.2,132.81,132.97,17499.0,126.1656,126.1656,125.7962,125.9477,17499.0
2023-09-06 12:50:00,132.97,132.97,132.68,132.69,9709.0,125.9477,125.9477,125.673,125.6825,9709.0
2023-09-06 12:55:00,132.69,132.92,132.66,132.88,9027.0,125.6825,125.9003,125.6541,125.8625,9027.0
2023-09-06 13:00:00,132.83,132.83,132.58,132.72,6903.0,125.8151,125.8151,125.5783,125.7109,6903.0
2023-09-06 13:05:00,132.73,132.88,132.69,132.82,7144.0,125.7204,125.8625,125.6825,125.8056,7144.0
2023-09-06 13:10:00,132.82,133.0,132.79,132.93,8436.0,125.8056,125.9761,125.7772,125.9098,8436.0
2023-09-06 13:15:00,132.93,133.05,132.89,132.99,11054.0,125.9098,126.0235,125.8719,125.9666,11054.0
2023-09-06 13:20:00,132.99,133.12,132.93,133.08,9563.0,125.9666,126.0898,125.9098,126.0519,9563.0
2023-09-06 13:25:00,133.07,133.24,133.07,133.13,9286.0,126.0424,126.2034,126.0424,126.0993,9286.0
2023-09-06 13:30:00,133.11,133.28,133.08,133.28,7527.0,126.0803,126.2413,126.0519,126.2413,7527.0
2023-09-06 13:35:00,133.28,133.32,133.2,133.22,9300.0,126.2413,126.2792,126.1656,126.1845,9300.0
2023-09-06 13:40:00,133.21,133.25,133.0,133.12,6634.0,126.175,126.2129,125.9761,126.0898,6634.0
2023-09-06 13:45:00,133.15,133.32,133.13,133.21,19697.0,126.1182,126.2792,126.0993,126.175,19697.0
2023-09-06 13:50:00,133.19,133.25,133.08,133.21,12712.0,126.1561,126.2129,126.0519,126.175,12712.0
2023-09-06 13:55:00,133.23,133.46,133.23,133.34,13297.0,126.194,126.4118,126.194,126.2982,13297.0
2023-09-06 14:00:00,133.34,133.49,133.34,133.4,11039.0,126.2982,126.4402,126.2982,126.355,11039.0
2023-09-06 14:05:00,133.37,133.43,133.28,133.28,10866.0,126.3266,126.3834,126.2413,126.2413,10866.0
2023-09-06 14:10:00,133.28,133.45,133.28,133.37,10596.0,126.2413,126.4024,126.2413,126.3266,10596.0
2023-09-06 14:15:00,133.39,133.41,133.3,133.41,9265.0,126.3455,126.3645,126.2603,126.3645,9265.0
2023-09-06 14:20:00,133.42,133.49,133.16,133.24,13117.0,126.3739,126.4402,126.1277,126.2034,13117.0
2023-09-06 14:25:00,133.23,133.31,133.12,133.13,8541.0,126.194,126.2698,126.0898,126.0993,8541.0
2023-09-06 14:30:00,133.09,133.36,133.08,133.26,10437.0,126.0614,126.3171,126.0519,126.2224,10437.0
2023-09-06 14:35:00,133.34,133.41,133.31,133.41,8460.0,126.2982,126.3645,126.2698,126.3645,8460.0
2023-09-06 14:40:00,133.41,133.47,133.39,133.43,7584.0,126.3645,126.4213,126.3455,126.3834,7584.0
2023-09-06 14:45:00,133.44,133.6,133.42,133.58,30885.0,126.3929,126.5444,126.3739,126.5255,30885.0
2023-09-06 14:50:00,133.57,133.67,133.52,133.66,8287.0,126.516,126.6107,126.4687,126.6013,8287.0
2023-09-06 14:55:00,133.74,134.0,133.7,133.82,23163.0,126.677,126.9233,126.6392,126.7528,23163.0
2023-09-06 15:00:00,133.78,133.83,133.75,133.75,8288.0,126.7149,126.7623,126.6865,126.6865,8288.0
2023-09-06 15:05:00,133.75,133.91,133.7,133.72,15945.0,126.6865,126.8381,126.6392,126.6581,15945.0
2023-09-06 15:10:00,133.73,133.79,133.64,133.79,16335.0,126.6676,126.7244,126.5823,126.7244,16335.0
2023-09-06 15:15:00,133.79,133.95,133.73,133.77,51487.0,126.7244,126.876,126.6676,126.7055,51487.0
2023-09-06 15:20:00,133.8,133.8,133.59,133.65,13581.0,126.7339,126.7339,126.535,126.5918,13581.0
2023-09-06 15:25:00,133.66,133.9,133.65,133.88,17135.0,126.6013,126.8286,126.5918,126.8096,17135.0
2023-09-06 15:30:00,133.88,133.94,133.79,133.88,20762.0,126.8096,126.8665,126.7244,126.8096,20762.0
2023-09-06 15:35:00,133.88,134.11,133.86,134.06,67360.0,126.8096,127.0275,126.7907,126.9801,67360.0
2023-09-06 15:40:00,134.05,134.14,133.73,133.91,117924.0,126.9707,127.0559,126.6676,126.8381,117924.0
2023-09-06 15:45:00,133.87,134.1,133.79,133.82,52697.0,126.8002,127.018,126.7244,126.7528,52697.0
2023-09-06 15:50:00,133.83,133.9,133.75,133.76,52343.0,126.7623,126.8286,126.6865,126.696,52343.0
2023-09-06 15:55:00,133.74,134.05,133.72,134.02,165760.0,126.677,126.9707,126.6581,126.9423,165760.0
2023-09-07 09:30:00,134.24,135.52,134.01,135.24,130428.0,127.1506,128.363,126.9328,128.0978,130428.0
2023-09-07 09:35:00,135.16,135.31,134.47,134.47,43195.0,128.022,128.1641,127.3685,127.3685,43195.0
2023-09-07 09:40:00,134.42,134.73,134.3,134.36,34990.0,127.3211,127.6148,127.2075,127.2643,34990.0
2023-09-07 09:45:00,134.37,134.97,134.37,134.63,68987.0,127.2738,127.8421,127.2738,127.52,68987.0
2023-09-07 09:50:00,134.57,134.69,134.04,134.5,17137.0,127.4632,127.5769,126.9612,127.3969,17137.0
2023-09-07 09:55:00,134.48,134.75,134.48,134.52,20994.0,127.378,127.6337,127.378,127.4158,20994.0
2023-09-07 10:00:00,134.53,134.77,134.45,134.74,13955.0,127.4253,127.6526,127.3495,127.6242,13955.0
2023-09-07 10:05:00,134.7,134.93,134.55,134.58,45845.0,127.5863,127.8042,127.4443,127.4727,45845.0
2023-09-07 10:10:00,134.54,134.64,134.32,134.55,23464.0,127.4348,127.5295,127.2264,127.4443,23464.0
2023-09-07 10:15:00,134.52,134.96,134.48,134.67,69450.0,127.4158,127.8326,127.378,127.5579,69450.0
2023-09-07 10:20:00,134.7,135.02,134.66,134.99,37036.0,127.5863,127.8894,127.5485,127.861,37036.0
2023-09-07 10:25:00,135.0,135.33,135.0,135.33,26219.0,127.8705,128.1831,127.8705,128.1831,26219.0
2023-09-07 10:30:00,135.35,135.43,135.27,135.28,25866.0,128.202,128.2778,128.1262,128.1357,25866.0
2023-09-07 10:35:00,135.27,135.73,135.25,135.69,30408.0,128.1262,128.5619,128.1073,128.5241,30408.0
2023-09-07 10:40:00,135.67,135.9,135.46,135.88,40048.0,128.5051,128.723,128.3062,128.704,40048.0
2023-09-07 10:45:00,135.87,136.17,135.86,136.06,43421.0,128.6946,128.9787,128.6851,128.8745,43421.0
2023-09-07 10:50:00,136.06,136.63,136.04,136.58,63976.0,128.8745,129.4144,128.8556,129.3671,63976.0
2023-09-07 10:55:00,136.56,136.84,136.52,136.59,46253.0,129.3481,129.6133,129.3102,129.3765,46253.0
2023-09-07 11:00:00,136.59,136.65,135.88,136.06,34132.0,129.3765,129.4334,128.704,128.8745,34132.0
2023-09-07 11:05:00,136.06,136.48,135.68,135.96,43541.0,128.8745,129.2723,128.5146,128.7798,43541.0
2023-09-07 11:10:00,135.94,135.95,135.54,135.92,25371.0,128.7609,128.7703,128.382,128.7419,25371.0
2023-09-07 11:15:00,135.92,136.06,135.64,135.68,72597.0,128.7419,128.8745,128.4767,128.5146,72597.0
2023-09-07 11:20:00,135.72,136.0,135.64,136.0,18179.0,128.5525,128.8177,128.4767,128.8177,18179.0
2023-09-07 11:25:00,135.98,136.18,135.81,136.06,36559.0,128.7987,128.9882,128.6377,128.8745,36559.0
2023-09-07 11:30:00,136.04,136.04,135.75,135.84,9216.0,128.8556,128.8556,128.5809,128.6661,9216.0
2023-09-07 11:35:00,135.84,136.0,135.71,135.94,24321.0,128.6661,128.8177,128.543,128.7609,24321.0
2023-09-07 11:40:00,135.9,136.01,135.78,135.86,16209.0,128.723,128.8272,128.6093,128.6851,16209.0
2023-09-07 11:45:00,135.84,136.0,135.74,136.0,7645.0,128.6661,128.8177,128.5714,128.8177,7645.0
2023-09-07 11:50:00,136.0,136.26,135.9,136.12,21378.0,128.8177,129.064,128.723,128.9314,21378.0
2023-09-07 11:55:00,136.12,136.29,136.08,136.14,22447.0,128.9314,129.0924,128.8935,128.9503,22447.0
2023-09-07 12:00:00,136.14,136.15,135.85,136.07,19157.0,128.9503,128.9598,128.6756,128.884,19157.0
2023-09-07 12:05:00,136.11,136.43,136.11,136.23,47893.0,128.9219,129.225,128.9219,129.0355,47893.0
2023-09-07 12:10:00,136.22,136.51,136.21,136.21,20821.0,129.0261,129.3008,129.0166,129.0166,20821.0
2023-09-07 12:15:00,136.22,136.41,136.08,136.09,10867.0,129.0261,129.206,128.8935,128.9029,10867.0
2023-09-07 12:20:00,136.08,136.34,136.08,136.34,12561.0,128.8935,129.1397,128.8935,129.1397,12561.0
2023-09-07 12:25:00,136.31,136.56,136.22,136.55,15197.0,129.1113,129.3481,129.0261,129.3386,15197.0
2023-09-07 12:30:00,136.58,136.68,136.58,136.67,13623.0,129.3671,129.4618,129.3671,129.4523,13623.0
2023-09-07 12:35:00,136.67,136.67,136.54,136.62,11970.0,129.4523,129.4523,129.3292,129.4049,11970.0
2023-09-07 12:40:00,136.59,136.62,136.2,136.25,15605.0,129.3765,129.4049,129.0071,129.0545,15605.0
2023-09-07 12:45:00,136.25,136.33,136.13,136.23,12547.0,129.0545,129.1303,128.9408,129.0355,12547.0
2023-09-07 12:50:00,136.25,136.36,136.06,136.12,10951.0,129.0545,129.1587,128.8745,128.9314,10951.0
2023-09-07 12:55:00,136.13,136.26,136.06,136.15,10934.0,128.9408,129.064,128.8745,128.9598,10934.0
2023-09-07 13:00:00,136.18,136.38,136.18,136.26,11883.0,128.9882,129.1776,128.9882,129.064,11883.0
2023-09-07 13:05:00,136.29,136.47,136.27,136.42,8445.0,129.0924,129.2629,129.0734,129.2155,8445.0
2023-09-07 13:10:00,136.41,136.47,136.31,136.46,9645.0,129.206,129.2629,129.1113,129.2534,9645.0
2023-09-07 13:15:00,136.45,136.66,136.44,136.59,12232.0,129.2439,129.4428,129.2345,129.3765,12232.0
2023-09-07 13:20:00,136.58,136.77,136.58,136.76,13958.0,129.3671,129.547,129.3671,129.5376,13958.0
2023-09-07 13:25:00,136.77,136.81,136.71,136.75,12265.0,129.547,129.5849,129.4902,129.5281,12265.0
2023-09-07 13:30:00,136.76,136.78,136.56,136.58,9223.0,129.5376,129.5565,129.3481,129.3671,9223.0
2023-09-07 13:35:00,136.58,136.92,136.57,136.92,17793.0,129.3671,129.6891,129.3576,129.6891,17793.0
2023-09-07 13:40:00,136.92,136.96,136.75,136.78,24746.0,129.6891,129.727,129.5281,129.5565,24746.0
2023-09-07 13:45:00,136.76,136.88,136.76,136.79,12413.0,129.5376,129.6512,129.5376,129.566,12413.0
2023-09-07 13:50:00,136.78,136.8,136.6,136.66,10857.0,129.5565,129.5754,129.386,129.4428,10857.0
2023-09-07 13:55:00,136.75,136.99,136.75,136.94,19032.0,129.5281,129.7554,129.5281,129.708,19032.0
2023-09-07 14:00:00,136.93,137.0,136.83,136.91,19884.0,129.6986,129.7649,129.6039,129.6796,19884.0
2023-09-07 14:05:00,136.94,137.0,136.76,136.84,18869.0,129.708,129.7649,129.5376,129.6133,18869.0
2023-09-07 14:10:00,136.84,136.89,136.75,136.89,13823.0,129.6133,129.6607,129.5281,129.6607,13823.0
2023-09-07 14:15:00,136.9,137.02,136.83,136.97,19936.0,129.6702,129.7838,129.6039,129.7365,19936.0
2023-09-07 14:20:00,136.99,137.07,136.94,137.02,14696.0,129.7554,129.8312,129.708,129.7838,14696.0
2023-09-07 14:25:00,137.03,137.03,136.82,136.84,16881.0,129.7933,129.7933,129.5944,129.6133,16881.0
2023-09-07 14:30:00,136.84,136.9,136.66,136.67,15467.0,129.6133,129.6702,129.4428,129.4523,15467.0
2023-09-07 14:35:00,136.66,136.76,136.62,136.67,13329.0,129.4428,129.5376,129.4049,129.4523,13329.0
2023-09-07 14:40:00,136.69,136.86,136.68,136.68,16931.0,129.4712,129.6323,129.4618,129.4618,16931.0
2023-09-07 14:45:00,136.7,136.88,136.63,136.87,11555.0,129.4807,129.6512,129.4144,129.6417,11555.0
2023-09-07 14:50:00,136.91,136.94,136.81,136.86,13365.0,129.6796,129.708,129.5849,129.6323,13365.0
2023-09-07 14:55:00,136.86,136.94,136.84,136.87,14177.0,129.6323,129.708,129.6133,129.6417,14177.0
2023-09-07 15:00:00,136.88,136.94,136.84,136.9,13461.0,129.6512,129.708,129.6133,129.6702,13461.0
2023-09-07 15:05:00,136.9,136.91,136.64,136.64,23208.0,129.6702,129.6796,129.4239,129.4239,23208.0
2023-09-07 15:10:00,136.65,136.93,136.65,136.89,18812.0,129.4334,129.6986,129.4334,129.6607,18812.0
2023-09-07 15:15:00,136.89,136.98,136.88,136.97,16060.0,129.6607,129.7459,129.6512,129.7365,16060.0
2023-09-07 15:20:00,136.97,136.98,136.78,136.78,27795.0,129.7365,129.7459,129.5565,129.5565,27795.0
2023-09-07 15:25:00,136.78,136.78,136.6,136.71,14075.0,129.5565,129.5565,129.386,129.4902,14075.0
2023-09-07 15:30:00,136.72,136.75,136.54,136.6,29274.0,129.4997,129.5281,129.3292,129.386,29274.0
2023-09-07 15:35:00,136.62,136.64,136.5,136.58,24489.0,129.4049,129.4239,129.2913,129.3671,24489.0
2023-09-07 15:40:00,136.57,136.69,136.48,136.49,33297.0,129.3576,129.4712,129.2723,129.2818,33297.0
2023-09-07 15:45:00,136.49,136.58,136.27,136.38,45870.0,129.2818,129.3671,129.0734,129.1776,45870.0
2023-09-07 15:50:00,136.39,136.49,136.15,136.31,64435.0,129.1871,129.2818,128.9598,129.1113,64435.0
2023-09-07 15:55:00,136.31,136.38,136.19,136.25,156603.0,129.1113,129.1776,128.9977,129.0545,156603.0
2023-09-08 09:30:00,138.28,140.82,137.47,140.71,217779.0,130.9773,133.3831,130.2101,133.2789,217779.0
2023-09-08 09:35:00,140.56,140.66,139.93,140.44,48405.0,133.1369,133.2316,132.5401,133.0232,48405.0
2023-09-08 09:40:00,140.33,140.74,139.87,140.15,47752.0,132.919,133.3074,132.4833,132.7485,47752.0
2023-09-08 09:45:00,140.23,140.24,139.61,140.0,48267.0,132.8243,132.8338,132.237,132.6064,48267.0
2023-09-08 09:50:00,140.03,140.34,139.66,140.25,57266.0,132.6349,132.9285,132.2844,132.8432,57266.0
2023-09-08 09:55:00,140.25,140.7,140.14,140.7,33755.0,132.8432,133.2695,132.7391,133.2695,33755.0
2023-09-08 10:00:00,140.66,141.22,140.5,141.01,62297.0,133.2316,133.762,133.08,133.5631,62297.0
2023-09-08 10:05:00,141.05,141.49,140.96,141.17,44846.0,133.601,134.0178,133.5157,133.7147,44846.0
2023-09-08 10:10:00,141.12,141.7,140.97,141.62,58261.0,133.6673,134.2167,133.5252,134.1409,58261.0
2023-09-08 10:15:00,141.62,141.73,141.32,141.49,42092.0,134.1409,134.2451,133.8567,134.0178,42092.0
2023-09-08 10:20:00,141.53,141.9,141.38,141.67,48569.0,134.0556,134.4061,133.9136,134.1882,48569.0
2023-09-08 10:25:00,141.6,142.1,141.44,142.03,66414.0,134.1219,134.5955,133.9704,134.5292,66414.0
2023-09-08 10:30:00,142.01,142.23,141.72,141.81,55984.0,134.5103,134.7187,134.2356,134.3209,55984.0
2023-09-08 10:35:00,141.77,142.25,141.73,142.16,76797.0,134.283,134.7376,134.2451,134.6524,76797.0
2023-09-08 10:40:00,142.15,142.59,142.15,142.51,84688.0,134.6429,135.0597,134.6429,134.9839,84688.0
2023-09-08 10:45:00,142.51,142.81,142.5,142.75,58065.0,134.9839,135.268,134.9744,135.2112,58065.0
2023-09-08 10:50:00,142.75,143.0,142.69,142.84,54098.0,135.2112,135.448,135.1544,135.2965,54098.0
2023-09-08 10:55:00,142.85,143.1,142.7,142.79,69085.0,135.3059,135.5427,135.1639,135.2491,69085.0
2023-09-08 11:00:00,142.85,142.96,142.46,142.52,50602.0,135.3059,135.4101,134.9365,134.9934,50602.0
2023-09-08 11:05:00,142.54,142.73,142.15,142.23,58588.0,135.0123,135.1923,134.6429,134.7187,58588.0
2023-09-08 11:10:00,142.27,143.15,142.17,142.94,72934.0,134.7566,135.5901,134.6618,135.3912,72934.0
2023-09-08 11:15:00,142.94,143.02,142.75,142.79,28762.0,135.3912,135.467,135.2112,135.2491,28762.0
2023-09-08 11:20:00,142.79,143.08,142.77,142.85,53010.0,135.2491,135.5238,135.2302,135.3059,53010.0
2023-09-08 11:25:00,142.84,143.0,142.72,142.96,53239.0,135.2965,135.448,135.1828,135.4101,53239.0
2023-09-08 11:30:00,142.9,143.09,142.87,143.01,48606.0,135.3533,135.5333,135.3249,135.4575,48606.0
2023-09-08 11:35:00,143.01,143.03,142.79,142.89,55271.0,135.4575,135.4764,135.2491,135.3438,55271.0
2023-09-08 11:40:00,142.8,142.86,142.64,142.66,55576.0,135.2586,135.3154,135.107,135.126,55576.0
2023-09-08 11:45:00,142.62,142.62,142.25,142.31,34982.0,135.0881,135.0881,134.7376,134.7945,34982.0
2023-09-08 11:50:00,142.31,142.34,142.03,142.19,43674.0,134.7945,134.8229,134.5292,134.6808,43674.0
2023-09-08 11:55:00,142.24,142.61,142.22,142.47,31345.0,134.7281,135.0786,134.7092,134.946,31345.0
2023-09-08 12:00:00,142.47,142.61,142.23,142.32,17803.0,134.946,135.0786,134.7187,134.8039,17803.0
2023-09-08 12:05:00,142.29,142.7,142.29,142.49,30680.0,134.7755,135.1639,134.7755,134.9649,30680.0
2023-09-08 12:10:00,142.51,142.79,142.5,142.78,28286.0,134.9839,135.2491,134.9744,135.2396,28286.0
2023-09-08 12:15:00,142.79,142.83,142.59,142.62,30544.0,135.2491,135.287,135.0597,135.0881,30544.0
2023-09-08 12:20:00,142.56,142.58,142.29,142.38,16891.0,135.0312,135.0502,134.7755,134.8608,16891.0
2023-09-08 12:25:00,142.39,142.43,142.16,142.29,25037.0,134.8702,134.9081,134.6524,134.7755,25037.0
2023-09-08 12:30:00,142.29,142.38,142.05,142.38,27399.0,134.7755,134.8608,134.5482,134.8608,27399.0
2023-09-08 12:35:00,142.38,142.43,142.19,142.23,17008.0,134.8608,134.9081,134.6808,134.7187,17008.0
2023-09-08 12:40:00,142.29,142.32,142.05,142.06,26237.0,134.7755,134.8039,134.5482,134.5577,26237.0
2023-09-08 12:45:00,142.08,142.11,141.91,141.93,43512.0,134.5766,134.605,134.4156,134.4345,43512.0
2023-09-08 12:50:00,141.88,142.02,141.75,142.01,31954.0,134.3872,134.5198,134.264,134.5103,31954.0
2023-09-08 12:55:00,141.98,142.24,141.98,142.09,34204.0,134.4819,134.7281,134.4819,134.5861,34204.0
2023-09-08 13:00:00,142.09,142.11,141.65,141.65,24884.0,134.5861,134.605,134.1693,134.1693,24884.0
2023-09-08 13:05:00,141.64,141.79,141.54,141.78,24423.0,134.1598,134.3019,134.0651,134.2924,24423.0
2023-09-08 13:10:00,141.76,141.9,141.61,141.73,19064.0,134.2735,134.4061,134.1314,134.2451,19064.0
2023-09-08 13:15:00,141.79,141.92,141.73,141.83,12905.0,134.3019,134.425,134.2451,134.3398,12905.0
2023-09-08 13:20:00,141.83,141.83,141.28,141.39,28335.0,134.3398,134.3398,133.8188,133.923,28335.0
2023-09-08 13:25:00,141.39,141.67,141.37,141.64,15482.0,133.923,134.1882,133.9041,134.1598,15482.0
2023-09-08 13:30:00,141.63,141.72,141.51,141.55,18769.0,134.1504,134.2356,134.0367,134.0746,18769.0
2023-09-08 13:35:00,141.55,141.63,141.47,141.6,13424.0,134.0746,134.1504,133.9988,134.1219,13424.0
2023-09-08 13:40:00,141.58,141.8,141.57,141.71,19411.0,134.103,134.3114,134.0935,134.2261,19411.0
2023-09-08 13:45:00,141.71,141.92,141.68,141.88,13969.0,134.2261,134.425,134.1977,134.3872,13969.0
2023-09-08 13:50:00,141.9,142.0,141.63,141.72,20350.0,134.4061,134.5008,134.1504,134.2356,20350.0
2023-09-08 13:55:00,141.71,141.83,141.69,141.76,21189.0,134.2261,134.3398,134.2072,134.2735,21189.0
2023-09-08 14:00:00,141.77,142.06,141.76,142.05,18421.0,134.283,134.5577,134.2735,134.5482,18421.0
2023-09-08 14:05:00,142.08,142.08,141.97,142.06,19659.0,134.5766,134.5766,134.4724,134.5577,19659.0
2023-09-08 14:10:00,142.06,142.1,141.76,141.76,25679.0,134.5577,134.5955,134.2735,134.2735,25679.0
2023-09-08 14:15:00,141.82,141.9,141.77,141.87,14082.0,134.3303,134.4061,134.283,134.3777,14082.0
2023-09-08 14:20:00,141.88,142.11,141.87,142.04,36331.0,134.3872,134.605,134.3777,134.5387,36331.0
2023-09-08 14:25:00,142.07,142.07,141.84,141.98,17791.0,134.5671,134.5671,134.3493,134.4819,17791.0
2023-09-08 14:30:00,141.97,142.02,141.9,141.99,14950.0,134.4724,134.5198,134.4061,134.4913,14950.0
2023-09-08 14:35:00,142.04,142.12,141.99,142.01,15567.0,134.5387,134.6145,134.4913,134.5103,15567.0
2023-09-08 14:40:00,142.03,142.09,141.73,141.86,20905.0,134.5292,134.5861,134.2451,134.3682,20905.0
2023-09-08 14:45:00,141.84,142.01,141.8,141.89,18155.0,134.3493,134.5103,134.3114,134.3966,18155.0
2023-09-08 14:50:00,141.89,141.98,141.84,141.92,21384.0,134.3966,134.4819,134.3493,134.425,21384.0
2023-09-08 14:55:00,141.94,142.02,141.92,141.94,17476.0,134.444,134.5198,134.425,134.444,17476.0
2023-09-08 15:00:00,141.94,141.99,141.55,141.58,30755.0,134.444,134.4913,134.0746,134.103,30755.0
2023-09-08 15:05:00,141.54,141.78,141.28,141.64,47266.0,134.0651,134.2924,133.8188,134.1598,47266.0
2023-09-08 15:10:00,141.66,141.91,141.66,141.81,25719.0,134.1788,134.4156,134.1788,134.3209,25719.0
2023-09-08 15:15:00,141.8,141.97,141.78,141.95,22776.0,134.3114,134.4724,134.2924,134.4535,22776.0
2023-09-08 15:20:00,141.96,142.03,141.88,141.91,31816.0,134.4629,134.5292,134.3872,134.4156,31816.0
2023-09-08 15:25:00,141.88,142.07,141.88,142.03,33278.0,134.3872,134.5671,134.3872,134.5292,33278.0
2023-09-08 15:30:00,142.04,142.24,142.0,142.16,46389.0,134.5387,134.7281,134.5008,134.6524,46389.0
2023-09-08 15:35:00,142.12,142.27,142.11,142.22,36571.0,134.6145,134.7566,134.605,134.7092,36571.0
2023-09-08 15:40:00,142.22,142.34,142.19,142.31,52639.0,134.7092,134.8229,134.6808,134.7945,52639.0
2023-09-08 15:45:00,142.3,142.35,142.09,142.22,72834.0,134.785,134.8323,134.5861,134.7092,72834.0
2023-09-08 15:50:00,142.25,142.28,141.98,142.0,84400.0,134.7376,134.766,134.4819,134.5008,84400.0
2023-09-08 15:55:00,142.01,142.18,141.97,142.06,226228.0,134.5103,134.6713,134.4724,134.5577,226228.0
2023-09-11 09:30:00,143.0,144.74,142.99,144.65,181231.0,135.448,137.0961,135.4385,137.0109,181231.0
2023-09-11 09:35:00,144.63,145.09,144.08,144.67,58726.0,136.9919,137.4276,136.471,137.0298,58726.0
2023-09-11 09:40:00,144.69,145.44,144.58,145.32,123935.0,137.0488,137.7592,136.9446,137.6455,123935.0
2023-09-11 09:45:00,145.27,145.27,144.34,144.55,56616.0,137.5981,137.5981,136.7172,136.9162,56616.0
2023-09-11 09:50:00,144.58,144.58,144.05,144.33,46764.0,136.9446,136.9446,136.4426,136.7078,46764.0
2023-09-11 09:55:00,144.35,144.52,144.02,144.27,65478.0,136.7267,136.8877,136.4141,136.6509,65478.0
2023-09-11 10:00:00,144.22,144.36,143.9,144.14,38135.0,136.6036,136.7362,136.3005,136.5278,38135.0
2023-09-11 10:05:00,144.14,144.74,144.0,144.74,44278.0,136.5278,137.0961,136.3952,137.0961,44278.0
2023-09-11 10:10:00,144.72,144.81,144.5,144.53,35344.0,137.0772,137.1624,136.8688,136.8972,35344.0
2023-09-11 10:15:00,144.58,145.12,144.52,145.08,81407.0,136.9446,137.4561,136.8877,137.4182,81407.0
2023-09-11 10:20:00,145.1,145.11,144.69,144.7,55176.0,137.4371,137.4466,137.0488,137.0582,55176.0
2023-09-11 10:25:00,144.69,144.88,144.54,144.59,33663.0,137.0488,137.2287,136.9067,136.954,33663.0
2023-09-11 10:30:00,144.58,144.71,144.1,144.29,43917.0,136.9446,137.0677,136.4899,136.6699,43917.0
2023-09-11 10:35:00,144.31,144.33,143.39,143.53,54204.0,136.6888,136.7078,135.8174,135.95,54204.0
2023-09-11 10:40:00,143.53,143.72,143.28,143.5,77016.0,135.95,136.13,135.7132,135.9216,77016.0
2023-09-11 10:45:00,143.53,143.7,142.95,142.97,38035.0,135.95,136.111,135.4007,135.4196,38035.0
2023-09-11 10:50:00,142.97,143.21,142.87,142.9,36023.0,135.4196,135.6469,135.3249,135.3533,36023.0
2023-09-11 10:55:00,142.91,142.99,142.69,142.91,43162.0,135.3628,135.4385,135.1544,135.3628,43162.0
2023-09-11 11:00:00,142.9,143.04,142.13,142.47,86977.0,135.3533,135.4859,134.624,134.946,86977.0
2023-09-11 11:05:00,142.45,142.75,142.3,142.46,40765.0,134.9271,135.2112,134.785,134.9365,40765.0
2023-09-11 11:10:00,142.48,142.48,141.79,142.2,68343.0,134.9555,134.9555,134.3019,134.6903,68343.0
2023-09-11 11:15:00,142.17,142.18,141.87,142.18,26413.0,134.6618,134.6713,134.3777,134.6713,26413.0
2023-09-11 11:20:00,142.18,142.28,141.93,142.27,21780.0,134.6713,134.766,134.4345,134.7566,21780.0
2023-09-11 11:25:00,142.27,142.3,142.1,142.22,26327.0,134.7566,134.785,134.5955,134.7092,26327.0
2023-09-11 11:30:00,142.22,142.34,141.81,141.83,30573.0,134.7092,134.8229,134.3209,134.3398,30573.0
2023-09-11 11:35:00,141.82,141.87,141.56,141.77,24990.0,134.3303,134.3777,134.0841,134.283,24990.0
2023-09-11 11:40:00,141.72,141.77,141.41,141.55,17536.0,134.2356,134.283,133.942,134.0746,17536.0
2023-09-11 11:45:00,141.54,141.66,141.24,141.47,26113.0,134.0651,134.1788,133.781,133.9988,26113.0
2023-09-11 11:50:00,141.47,141.68,141.34,141.67,15928.0,133.9988,134.1977,133.8757,134.1882,15928.0
2023-09-11 11:55:00,141.64,141.83,141.59,141.81,22648.0,134.1598,134.3398,134.1125,134.3209,22648.0
2023-09-11 12:00:00,141.77,141.97,141.57,141.89,32755.0,134.283,134.4724,134.0935,134.3966,32755.0
2023-09-11 12:05:00,141.86,142.29,141.86,142.23,25907.0,134.3682,134.7755,134.3682,134.7187,25907.0
2023-09-11 12:10:00,142.22,142.29,142.12,142.19,18004.0,134.7092,134.7755,134.6145,134.6808,18004.0
2023-09-11 12:15:00,142.21,142.38,142.21,142.26,21484.0,134.6997,134.8608,134.6997,134.7471,21484.0
2023-09-11 12:20:00,142.27,142.67,142.14,142.66,20054.0,134.7566,135.1354,134.6334,135.126,20054.0
2023-09-11 12:25:00,142.64,142.65,142.42,142.54,19652.0,135.107,135.1165,134.8986,135.0123,19652.0
2023-09-11 12:30:00,142.56,142.56,142.35,142.5,11332.0,135.0312,135.0312,134.8323,134.9744,11332.0
2023-09-11 12:35:00,142.52,142.73,142.5,142.65,22722.0,134.9934,135.1923,134.9744,135.1165,22722.0
2023-09-11 12:40:00,142.73,142.79,142.56,142.76,12516.0,135.1923,135.2491,135.0312,135.2207,12516.0
2023-09-11 12:45:00,142.73,142.87,142.49,142.66,17643.0,135.1923,135.3249,134.9649,135.126,17643.0
2023-09-11 12:50:00,142.59,142.71,142.47,142.7,20041.0,135.0597,135.1733,134.946,135.1639,20041.0
2023-09-11 12:55:00,142.71,142.74,142.61,142.69,10477.0,135.1733,135.2017,135.0786,135.1544,10477.0
2023-09-11 13:00:00,142.69,142.82,142.2,142.28,22350.0,135.1544,135.2775,134.6903,134.766,22350.0
2023-09-11 13:05:00,142.28,142.52,142.28,142.49,16541.0,134.766,134.9934,134.766,134.9649,16541.0
2023-09-11 13:10:00,142.51,142.69,142.51,142.61,16099.0,134.9839,135.1544,134.9839,135.0786,16099.0
2023-09-11 13:15:00,142.61,142.71,142.52,142.71,22188.0,135.0786,135.1733,134.9934,135.1733,22188.0
2023-09-11 13:20:00,142.71,142.82,142.57,142.7,30301.0,135.1733,135.2775,135.0407,135.1639,30301.0
2023-09-11 13:25:00,142.74,142.79,142.35,142.58,28921.0,135.2017,135.2491,134.8323,135.0502,28921.0
2023-09-11 13:30:00,142.54,142.64,142.37,142.64,22398.0,135.0123,135.107,134.8513,135.107,22398.0
2023-09-11 13:35:00,142.68,142.9,142.61,142.87,23637.0,135.1449,135.3533,135.0786,135.3249,23637.0
2023-09-11 13:40:00,142.85,143.08,142.84,143.02,34469.0,135.3059,135.5238,135.2965,135.467,34469.0
2023-09-11 13:45:00,143.01,143.06,142.73,142.85,21222.0,135.4575,135.5048,135.1923,135.3059,21222.0
2023-09-11 13:50:00,142.86,143.13,142.86,143.09,25175.0,135.3154,135.5711,135.3154,135.5333,25175.0
2023-09-11 13:55:00,143.11,143.24,143.06,143.13,20407.0,135.5522,135.6753,135.5048,135.5711,20407.0
2023-09-11 14:00:00,143.11,143.29,142.99,143.22,42852.0,135.5522,135.7227,135.4385,135.6564,42852.0
2023-09-11 14:05:00,143.22,143.41,143.12,143.39,42363.0,135.6564,135.8364,135.5617,135.8174,42363.0
2023-09-11 14:10:00,143.39,143.45,143.26,143.31,49440.0,135.8174,135.8742,135.6943,135.7416,49440.0
2023-09-11 14:15:00,143.31,143.47,143.18,143.45,44361.0,135.7416,135.8932,135.6185,135.8742,44361.0
2023-09-11 14:20:00,143.47,143.57,143.32,143.32,22739.0,135.8932,135.9879,135.7511,135.7511,22739.0
2023-09-11 14:25:00,143.33,143.34,143.13,143.31,30177.0,135.7606,135.7701,135.5711,135.7416,30177.0
2023-09-11 14:30:00,143.3,143.37,143.07,143.09,32956.0,135.7322,135.7985,135.5143,135.5333,32956.0
2023-09-11 14:35:00,143.09,143.37,143.0,143.34,18814.0,135.5333,135.7985,135.448,135.7701,18814.0
2023-09-11 14:40:00,143.32,143.33,143.16,143.31,40561.0,135.7511,135.7606,135.5996,135.7416,40561.0
2023-09-11 14:45:00,143.32,143.43,143.13,143.4,38906.0,135.7511,135.8553,135.5711,135.8269,38906.0
2023-09-11 14:50:00,143.41,143.5,143.31,143.49,80687.0,135.8364,135.9216,135.7416,135.9121,80687.0
2023-09-11 14:55:00,143.5,143.56,143.44,143.52,29443.0,135.9216,135.9784,135.8648,135.9405,29443.0
2023-09-11 15:00:00,143.53,143.62,143.45,143.53,30060.0,135.95,136.0353,135.8742,135.95,30060.0
2023-09-11 15:05:00,143.51,143.61,143.45,143.57,23408.0,135.9311,136.0258,135.8742,135.9879,23408.0
2023-09-11 15:10:00,143.57,143.66,143.35,143.39,30778.0,135.9879,136.0732,135.7795,135.8174,30778.0
2023-09-11 15:15:00,143.39,143.48,143.35,143.45,24764.0,135.8174,135.9027,135.7795,135.8742,24764.0
2023-09-11 15:20:00,143.47,143.86,143.46,143.86,41933.0,135.8932,136.2626,135.8837,136.2626,41933.0
2023-09-11 15:25:00,143.86,144.11,143.83,144.0,71664.0,136.2626,136.4994,136.2342,136.3952,71664.0
2023-09-11 15:30:00,143.99,144.11,143.87,143.88,47507.0,136.3857,136.4994,136.2721,136.2815,47507.0
2023-09-11 15:35:00,143.86,143.9,143.69,143.88,37152.0,136.2626,136.3005,136.1016,136.2815,37152.0
2023-09-11 15:40:00,143.87,143.99,143.76,143.76,40798.0,136.2721,136.3857,136.1679,136.1679,40798.0
2023-09-11 15:45:00,143.74,143.96,143.67,143.91,86291.0,136.1489,136.3573,136.0826,136.31,86291.0
2023-09-11 15:50:00,143.9,143.92,143.64,143.77,75226.0,136.3005,136.3194,136.0542,136.1773,75226.0
2023-09-11 15:55:00,143.78,143.95,143.54,143.75,227305.0,136.1868,136.3478,135.9595,136.1584,227305.0
2023-09-12 09:30:00,143.97,144.85,143.53,144.66,124738.0,136.3668,137.2003,135.95,137.0203,124738.0
2023-09-12 09:35:00,144.74,145.17,144.64,145.02,75523.0,137.0961,137.5034,137.0014,137.3613,75523.0
2023-09-12 09:40:00,144.99,145.01,143.98,144.03,64472.0,137.3329,137.3519,136.3763,136.4236,64472.0
2023-09-12 09:45:00,144.04,144.56,143.99,144.24,40201.0,136.4331,136.9256,136.3857,136.6225,40201.0
2023-09-12 09:50:00,144.18,144.8,144.17,144.25,39619.0,136.5657,137.153,136.5562,136.632,39619.0
2023-09-12 09:55:00,144.28,144.33,143.54,143.85,36613.0,136.6604,136.7078,135.9595,136.2531,36613.0
2023-09-12 10:00:00,143.82,143.94,143.35,143.86,48676.0,136.2247,136.3384,135.7795,136.2626,48676.0
2023-09-12 10:05:00,143.8,143.82,143.18,143.59,38223.0,136.2058,136.2247,135.6185,136.0069,38223.0
2023-09-12 10:10:00,143.63,143.99,143.57,143.99,35111.0,136.0447,136.3857,135.9879,136.3857,35111.0
2023-09-12 10:15:00,144.0,144.41,143.7,144.39,27014.0,136.3952,136.7835,136.111,136.7646,27014.0
2023-09-12 10:20:00,144.42,144.91,144.38,144.67,34259.0,136.793,137.2571,136.7551,137.0298,34259.0
2023-09-12 10:25:00,144.7,145.05,144.69,144.98,32438.0,137.0582,137.3897,137.0488,137.3234,32438.0
2023-09-12 10:30:00,144.95,145.42,144.95,145.39,40224.0,137.295,137.7402,137.295,137.7118,40224.0
2023-09-12 10:35:00,145.39,145.54,145.1,145.36,61755.0,137.7118,137.8539,137.4371,137.6834,61755.0
2023-09-12 10:40:00,145.34,145.88,145.27,145.81,99658.0,137.6644,138.1759,137.5981,138.1096,99658.0
2023-09-12 10:45:00,145.78,146.33,145.75,146.14,60488.0,138.0812,138.6021,138.0528,138.4222,60488.0
2023-09-12 10:50:00,146.16,146.23,145.89,146.03,65673.0,138.4411,138.5074,138.1854,138.318,65673.0
2023-09-12 10:55:00,146.03,146.36,146.02,146.28,57919.0,138.318,138.6306,138.3085,138.5548,57919.0
2023-09-12 11:00:00,146.26,146.53,146.09,146.19,38692.0,138.5358,138.7916,138.3748,138.4695,38692.0
2023-09-12 11:05:00,146.19,146.21,145.82,145.93,36407.0,138.4695,138.4885,138.1191,138.2233,36407.0
2023-09-12 11:10:00,145.92,145.92,145.53,145.53,23413.0,138.2138,138.2138,137.8444,137.8444,23413.0
2023-09-12 11:15:00,145.49,145.78,145.43,145.77,23580.0,137.8065,138.0812,137.7497,138.0717,23580.0
2023-09-12 11:20:00,145.78,146.03,145.75,145.83,34137.0,138.0812,138.318,138.0528,138.1286,34137.0
2023-09-12 11:25:00,145.85,146.1,145.72,146.1,28566.0,138.1475,138.3843,138.0244,138.3843,28566.0
2023-09-12 11:30:00,146.15,146.27,145.95,146.24,15144.0,138.4317,138.5453,138.2422,138.5169,15144.0
2023-09-12 11:35:00,146.24,146.26,145.86,145.86,23177.0,138.5169,138.5358,138.157,138.157,23177.0
2023-09-12 11:40:00,145.85,146.01,145.75,145.85,23012.0,138.1475,138.299,138.0528,138.1475,23012.0
2023-09-12 11:45:00,145.85,146.17,145.78,146.04,21750.0,138.1475,138.4506,138.0812,138.3275,21750.0
2023-09-12 11:50:00,146.03,146.23,146.03,146.17,14054.0,138.318,138.5074,138.318,138.4506,14054.0
2023-09-12 11:55:00,146.18,146.37,146.18,146.29,22804.0,138.4601,138.64,138.4601,138.5643,22804.0
2023-09-12 12:00:00,146.26,146.39,146.24,146.36,21210.0,138.5358,138.659,138.5169,138.6306,21210.0
2023-09-12 12:05:00,146.35,146.46,146.29,146.46,29334.0,138.6211,138.7253,138.5643,138.7253,29334.0
2023-09-12 12:10:00,146.45,146.57,146.4,146.49,30784.0,138.7158,138.8295,138.6685,138.7537,30784.0
2023-09-12 12:15:00,146.48,146.55,146.43,146.43,12025.0,138.7442,138.8105,138.6969,138.6969,12025.0
2023-09-12 12:20:00,146.44,146.57,146.44,146.49,15774.0,138.7063,138.8295,138.7063,138.7537,15774.0
2023-09-12 12:25:00,146.49,146.54,146.42,146.46,16429.0,138.7537,138.8011,138.6874,138.7253,16429.0
2023-09-12 12:30:00,146.46,146.55,146.42,146.42,15069.0,138.7253,138.8105,138.6874,138.6874,15069.0
2023-09-12 12:35:00,146.41,146.47,146.34,146.46,13116.0,138.6779,138.7348,138.6116,138.7253,13116.0
2023-09-12 12:40:00,146.46,146.68,146.45,146.62,28060.0,138.7253,138.9337,138.7158,138.8768,28060.0
2023-09-12 12:45:00,146.64,146.79,146.63,146.69,15692.0,138.8958,139.0379,138.8863,138.9431,15692.0
2023-09-12 12:50:00,146.7,146.73,146.62,146.72,24529.0,138.9526,138.981,138.8768,138.9716,24529.0
2023-09-12 12:55:00,146.75,146.81,146.63,146.8,14442.0,139.0,139.0568,138.8863,139.0473,14442.0
2023-09-12 13:00:00,146.8,146.83,146.75,146.81,11875.0,139.0473,139.0757,139.0,139.0568,11875.0
2023-09-12 13:05:00,146.83,146.91,146.79,146.81,16590.0,139.0757,139.1515,139.0379,139.0568,16590.0
2023-09-12 13:10:00,146.83,146.88,146.7,146.87,23276.0,139.0757,139.1231,138.9526,139.1136,23276.0
2023-09-12 13:15:00,146.84,146.86,146.77,146.83,13692.0,139.0852,139.1042,139.0189,139.0757,13692.0
2023-09-12 13:20:00,146.85,147.22,146.82,147.2,33143.0,139.0947,139.4451,139.0663,139.4262,33143.0
2023-09-12 13:25:00,147.21,147.29,147.05,147.14,36289.0,139.4357,139.5115,139.2841,139.3694,36289.0
2023-09-12 13:30:00,147.15,147.31,147.08,147.14,27432.0,139.3788,139.5304,139.3125,139.3694,27432.0
2023-09-12 13:35:00,147.15,147.2,146.93,147.03,19522.0,139.3788,139.4262,139.1705,139.2652,19522.0
2023-09-12 13:40:00,147.05,147.07,146.7,146.74,18371.0,139.2841,139.3031,138.9526,138.9905,18371.0
2023-09-12 13:45:00,146.75,146.87,146.74,146.87,16317.0,139.0,139.1136,138.9905,139.1136,16317.0
2023-09-12 13:50:00,146.84,146.95,146.82,146.87,14238.0,139.0852,139.1894,139.0663,139.1136,14238.0
2023-09-12 13:55:00,146.88,146.93,146.77,146.83,14803.0,139.1231,139.1705,139.0189,139.0757,14803.0
2023-09-12 14:00:00,146.81,146.82,146.22,146.26,41804.0,139.0568,139.0663,138.498,138.5358,41804.0
2023-09-12 14:05:00,146.28,146.33,146.12,146.23,16799.0,138.5548,138.6021,138.4032,138.5074,16799.0
2023-09-12 14:10:00,146.22,146.46,146.17,146.28,23962.0,138.498,138.7253,138.4506,138.5548,23962.0
2023-09-12 14:15:00,146.28,146.49,146.26,146.4,18193.0,138.5548,138.7537,138.5358,138.6685,18193.0
2023-09-12 14:20:00,146.47,146.53,146.05,146.05,29837.0,138.7348,138.7916,138.3369,138.3369,29837.0
2023-09-12 14:25:00,146.03,146.31,145.96,146.24,17931.0,138.318,138.5832,138.2517,138.5169,17931.0
2023-09-12 14:30:00,146.24,146.57,146.24,146.44,23764.0,138.5169,138.8295,138.5169,138.7063,23764.0
2023-09-12 14:35:00,146.41,146.6,146.41,146.56,13908.0,138.6779,138.8579,138.6779,138.82,13908.0
2023-09-12 14:40:00,146.59,146.68,146.53,146.58,19526.0,138.8484,138.9337,138.7916,138.8389,19526.0
2023-09-12 14:45:00,146.57,146.57,146.44,146.46,16779.0,138.8295,138.8295,138.7063,138.7253,16779.0
2023-09-12 14:50:00,146.46,146.48,146.22,146.3,15200.0,138.7253,138.7442,138.498,138.5737,15200.0
2023-09-12 14:55:00,146.29,146.4,146.2,146.33,17521.0,138.5643,138.6685,138.479,138.6021,17521.0
2023-09-12 15:00:00,146.32,146.32,145.91,146.13,23588.0,138.5927,138.5927,138.2043,138.4127,23588.0
2023-09-12 15:05:00,146.15,146.3,146.15,146.3,15999.0,138.4317,138.5737,138.4317,138.5737,15999.0
2023-09-12 15:10:00,146.27,146.4,146.23,146.26,20144.0,138.5453,138.6685,138.5074,138.5358,20144.0
2023-09-12 15:15:00,146.26,146.28,145.9,146.0,22394.0,138.5358,138.5548,138.1949,138.2896,22394.0
2023-09-12 15:20:00,146.02,146.03,145.84,145.85,23196.0,138.3085,138.318,138.138,138.1475,23196.0
2023-09-12 15:25:00,145.86,146.04,145.86,145.97,24735.0,138.157,138.3275,138.157,138.2612,24735.0
2023-09-12 15:30:00,145.97,146.17,145.96,146.05,29460.0,138.2612,138.4506,138.2517,138.3369,29460.0
2023-09-12 15:35:00,146.04,146.22,146.02,146.18,33539.0,138.3275,138.498,138.3085,138.4601,33539.0
2023-09-12 15:40:00,146.21,146.31,146.17,146.24,39474.0,138.4885,138.5832,138.4506,138.5169,39474.0
2023-09-12 15:45:00,146.22,146.35,145.94,146.03,35997.0,138.498,138.6211,138.2327,138.318,35997.0
2023-09-12 15:50:00,146.07,146.36,146.04,146.06,58096.0,138.3559,138.6306,138.3275,138.3464,58096.0
2023-09-12 15:55:00,146.06,146.28,145.95,146.27,155095.0,138.3464,138.5548,138.2422,138.5453,155095.0
2023-09-13 09:30:00,146.54,146.69,145.39,145.81,60236.0,138.8011,138.9431,137.7118,138.1096,60236.0
2023-09-13 09:35:00,145.89,145.97,145.57,145.63,24682.0,138.1854,138.2612,137.8823,137.9391,24682.0
2023-09-13 09:40:00,145.7,145.77,145.15,145.15,41726.0,138.0054,138.0717,137.4845,137.4845,41726.0
2023-09-13 09:45:00,145.15,145.15,144.54,144.6,30084.0,137.4845,137.4845,136.9067,136.9635,30084.0
2023-09-13 09:50:00,144.67,144.85,144.46,144.73,33217.0,137.0298,137.2003,136.8309,137.0866,33217.0
2023-09-13 09:55:00,144.69,144.95,144.35,144.65,21223.0,137.0488,137.295,136.7267,137.0109,21223.0
2023-09-13 10:00:00,144.69,144.79,144.36,144.44,18533.0,137.0488,137.1435,136.7362,136.812,18533.0
2023-09-13 10:05:00,144.36,144.36,143.9,144.16,35475.0,136.7362,136.7362,136.3005,136.5467,35475.0
2023-09-13 10:10:00,144.21,144.3,143.64,143.75,16616.0,136.5941,136.6794,136.0542,136.1584,16616.0
2023-09-13 10:15:00,143.62,144.35,143.57,144.35,16859.0,136.0353,136.7267,135.9879,136.7267,16859.0
2023-09-13 10:20:00,144.34,144.7,144.34,144.61,24699.0,136.7172,137.0582,136.7172,136.973,24699.0
2023-09-13 10:25:00,144.65,145.26,144.62,145.22,37414.0,137.0109,137.5887,136.9825,137.5508,37414.0
2023-09-13 10:30:00,145.19,145.23,144.03,144.39,96887.0,137.5224,137.5602,136.4236,136.7646,96887.0
2023-09-13 10:35:00,144.42,144.89,144.34,144.72,32148.0,136.793,137.2382,136.7172,137.0772,32148.0
2023-09-13 10:40:00,144.72,144.96,144.57,144.71,30973.0,137.0772,137.3045,136.9351,137.0677,30973.0
2023-09-13 10:45:00,144.8,144.88,144.58,144.86,17582.0,137.153,137.2287,136.9446,137.2098,17582.0
2023-09-13 10:50:00,144.88,145.54,144.84,145.53,34279.0,137.2287,137.8539,137.1908,137.8444,34279.0
2023-09-13 10:55:00,145.53,145.7,145.48,145.63,32956.0,137.8444,138.0054,137.797,137.9391,32956.0
2023-09-13 11:00:00,145.63,146.36,145.56,146.27,45993.0,137.9391,138.6306,137.8728,138.5453,45993.0
2023-09-13 11:05:00,146.3,146.31,145.85,146.04,34376.0,138.5737,138.5832,138.1475,138.3275,34376.0
2023-09-13 11:10:00,146.06,146.07,145.69,145.86,23722.0,138.3464,138.3559,137.9959,138.157,23722.0
2023-09-13 11:15:00,145.88,146.04,145.8,145.86,20832.0,138.1759,138.3275,138.1001,138.157,20832.0
2023-09-13 11:20:00,145.85,146.07,145.64,146.07,27940.0,138.1475,138.3559,137.9486,138.3559,27940.0
2023-09-13 11:25:00,146.11,146.14,145.59,145.59,12723.0,138.3938,138.4222,137.9012,137.9012,12723.0
2023-09-13 11:30:00,145.54,145.54,145.15,145.48,14532.0,137.8539,137.8539,137.4845,137.797,14532.0
2023-09-13 11:35:00,145.5,145.7,145.47,145.63,15065.0,137.816,138.0054,137.7876,137.9391,15065.0
2023-09-13 11:40:00,145.61,145.73,145.33,145.46,11156.0,137.9202,138.0338,137.655,137.7781,11156.0
2023-09-13 11:45:00,145.49,145.63,145.18,145.27,16355.0,137.8065,137.9391,137.5129,137.5981,16355.0
2023-09-13 11:50:00,145.27,145.34,144.93,145.22,21782.0,137.5981,137.6644,137.2761,137.5508,21782.0
2023-09-13 11:55:00,145.25,145.67,145.18,145.64,13683.0,137.5792,137.977,137.5129,137.9486,13683.0
2023-09-13 12:00:00,145.67,145.73,145.31,145.37,15908.0,137.977,138.0338,137.636,137.6928,15908.0
2023-09-13 12:05:00,145.42,145.59,145.24,145.56,21372.0,137.7402,137.9012,137.5697,137.8728,21372.0
2023-09-13 12:10:00,145.55,145.66,145.46,145.59,13510.0,137.8633,137.9675,137.7781,137.9012,13510.0
2023-09-13 12:15:00,145.59,145.73,145.52,145.62,12159.0,137.9012,138.0338,137.8349,137.9296,12159.0
2023-09-13 12:20:00,145.56,145.58,145.43,145.52,9872.0,137.8728,137.8918,137.7497,137.8349,9872.0
2023-09-13 12:25:00,145.55,145.59,145.28,145.28,9392.0,137.8633,137.9012,137.6076,137.6076,9392.0
2023-09-13 12:30:00,145.3,145.37,144.94,144.97,11195.0,137.6265,137.6928,137.2856,137.314,11195.0
2023-09-13 12:35:00,144.99,145.19,144.54,144.54,33221.0,137.3329,137.5224,136.9067,136.9067,33221.0
2023-09-13 12:40:00,144.51,144.77,144.47,144.67,30173.0,136.8783,137.1245,136.8404,137.0298,30173.0
2023-09-13 12:45:00,144.64,144.87,144.61,144.78,17953.0,137.0014,137.2193,136.973,137.134,17953.0
2023-09-13 12:50:00,144.81,145.17,144.8,145.14,8803.0,137.1624,137.5034,137.153,137.475,8803.0
2023-09-13 12:55:00,145.22,145.33,145.1,145.29,10277.0,137.5508,137.655,137.4371,137.6171,10277.0
2023-09-13 13:00:00,145.32,145.43,145.12,145.12,15820.0,137.6455,137.7497,137.4561,137.4561,15820.0
2023-09-13 13:05:00,145.15,145.24,145.05,145.23,7410.0,137.4845,137.5697,137.3897,137.5602,7410.0
2023-09-13 13:10:00,145.27,145.28,145.0,145.11,12710.0,137.5981,137.6076,137.3424,137.4466,12710.0
2023-09-13 13:15:00,145.1,145.27,144.96,145.25,7739.0,137.4371,137.5981,137.3045,137.5792,7739.0
2023-09-13 13:20:00,145.24,145.24,145.04,145.05,8964.0,137.5697,137.5697,137.3803,137.3897,8964.0
2023-09-13 13:25:00,145.03,145.15,144.98,145.05,9008.0,137.3708,137.4845,137.3234,137.3897,9008.0
2023-09-13 13:30:00,145.04,145.13,145.01,145.02,8696.0,137.3803,137.4655,137.3519,137.3613,8696.0
2023-09-13 13:35:00,145.02,145.07,144.92,144.94,6368.0,137.3613,137.4087,137.2666,137.2856,6368.0
2023-09-13 13:40:00,144.96,144.98,144.73,144.85,17504.0,137.3045,137.3234,137.0866,137.2003,17504.0
2023-09-13 13:45:00,144.88,145.09,144.87,145.07,10958.0,137.2287,137.4276,137.2193,137.4087,10958.0
2023-09-13 13:50:00,145.06,145.21,145.06,145.16,9496.0,137.3992,137.5413,137.3992,137.4939,9496.0
2023-09-13 13:55:00,145.18,145.18,145.09,145.09,11056.0,137.5129,137.5129,137.4276,137.4276,11056.0
2023-09-13 14:00:00,145.09,145.11,144.97,145.05,11907.0,137.4276,137.4466,137.314,137.3897,11907.0
2023-09-13 14:05:00,145.05,145.05,144.84,144.88,11785.0,137.3897,137.3897,137.1908,137.2287,11785.0
2023-09-13 14:10:00,144.91,145.14,144.9,145.09,11635.0,137.2571,137.475,137.2477,137.4276,11635.0
2023-09-13 14:15:00,145.11,145.17,144.82,144.86,20258.0,137.4466,137.5034,137.1719,137.2098,20258.0
2023-09-13 14:20:00,144.87,144.88,144.69,144.73,13115.0,137.2193,137.2287,137.0488,137.0866,13115.0
2023-09-13 14:25:00,144.77,145.02,144.75,144.94,12174.0,137.1245,137.3613,137.1056,137.2856,12174.0
2023-09-13 14:30:00,144.97,144.97,144.83,144.94,10617.0,137.314,137.314,137.1814,137.2856,10617.0
2023-09-13 14:35:00,144.96,145.21,144.96,145.13,10154.0,137.3045,137.5413,137.3045,137.4655,10154.0
2023-09-13 14:40:00,145.11,145.23,145.06,145.22,15152.0,137.4466,137.5602,137.3992,137.5508,15152.0
2023-09-13 14:45:00,145.21,145.21,144.91,144.94,18853.0,137.5413,137.5413,137.2571,137.2856,18853.0
2023-09-13 14:50:00,144.96,145.0,144.67,144.71,11512.0,137.3045,137.3424,137.0298,137.0677,11512.0
2023-09-13 14:55:00,144.69,144.91,144.68,144.91,14154.0,137.0488,137.2571,137.0393,137.2571,14154.0
2023-09-13 15:00:00,144.91,144.98,144.86,144.86,11289.0,137.2571,137.3234,137.2098,137.2098,11289.0
2023-09-13 15:05:00,144.81,144.97,144.8,144.96,13341.0,137.1624,137.314,137.153,137.3045,13341.0
2023-09-13 15:10:00,144.95,145.07,144.95,145.0,16498.0,137.295,137.4087,137.295,137.3424,16498.0
2023-09-13 15:15:00,144.99,145.23,144.99,145.13,12942.0,137.3329,137.5602,137.3329,137.4655,12942.0
2023-09-13 15:20:00,145.13,145.22,145.07,145.15,24197.0,137.4655,137.5508,137.4087,137.4845,24197.0
2023-09-13 15:25:00,145.17,145.19,145.11,145.15,12483.0,137.5034,137.5224,137.4466,137.4845,12483.0
2023-09-13 15:30:00,145.15,145.3,145.13,145.19,16668.0,137.4845,137.6265,137.4655,137.5224,16668.0
2023-09-13 15:35:00,145.18,145.22,145.01,145.01,23636.0,137.5129,137.5508,137.3519,137.3519,23636.0
2023-09-13 15:40:00,144.98,145.36,144.98,145.34,42952.0,137.3234,137.6834,137.3234,137.6644,42952.0
2023-09-13 15:45:00,145.35,145.72,145.34,145.61,78230.0,137.6739,138.0244,137.6644,137.9202,78230.0
2023-09-13 15:50:00,145.57,145.72,145.37,145.53,61912.0,137.8823,138.0244,137.6928,137.8444,61912.0
2023-09-13 15:55:00,145.54,145.68,145.35,145.48,185822.0,137.8539,137.9865,137.6739,137.797,185822.0
2023-09-14 09:30:00,147.0,147.0,146.06,146.24,59575.0,139.2368,139.2368,138.3464,138.5169,59575.0
2023-09-14 09:35:00,146.24,146.55,145.22,145.48,86117.0,138.5169,138.8105,137.5508,137.797,86117.0
2023-09-14 09:40:00,145.51,146.3,145.35,146.06,39093.0,137.8255,138.5737,137.6739,138.3464,39093.0
2023-09-14 09:45:00,146.08,146.19,145.9,146.09,37899.0,138.3654,138.4695,138.1949,138.3748,37899.0
2023-09-14 09:50:00,146.14,146.38,145.69,146.33,27768.0,138.4222,138.6495,137.9959,138.6021,27768.0
2023-09-14 09:55:00,146.33,146.47,146.14,146.44,19884.0,138.6021,138.7348,138.4222,138.7063,19884.0
2023-09-14 10:00:00,146.45,146.84,146.43,146.73,61365.0,138.7158,139.0852,138.6969,138.981,61365.0
2023-09-14 10:05:00,146.65,146.87,146.42,146.52,31165.0,138.9053,139.1136,138.6874,138.7821,31165.0
2023-09-14 10:10:00,146.51,146.9,146.31,146.9,20050.0,138.7726,139.142,138.5832,139.142,20050.0
2023-09-14 10:15:00,146.92,147.0,146.6,146.68,24045.0,139.161,139.2368,138.8579,138.9337,24045.0
2023-09-14 10:20:00,146.72,147.06,146.6,147.06,13289.0,138.9716,139.2936,138.8579,139.2936,13289.0
2023-09-14 10:25:00,147.05,147.05,146.58,146.94,40774.0,139.2841,139.2841,138.8389,139.1799,40774.0
2023-09-14 10:30:00,146.9,147.17,146.84,147.14,37453.0,139.142,139.3978,139.0852,139.3694,37453.0
2023-09-14 10:35:00,147.13,147.41,147.04,147.12,33551.0,139.3599,139.6251,139.2747,139.3504,33551.0
2023-09-14 10:40:00,147.09,147.37,147.09,147.21,14126.0,139.322,139.5872,139.322,139.4357,14126.0
2023-09-14 10:45:00,147.19,147.33,147.06,147.11,16851.0,139.4167,139.5493,139.2936,139.341,16851.0
2023-09-14 10:50:00,147.11,147.33,147.0,147.24,28178.0,139.341,139.5493,139.2368,139.4641,28178.0
2023-09-14 10:55:00,147.27,147.46,147.24,147.41,27848.0,139.4925,139.6725,139.4641,139.6251,27848.0
2023-09-14 11:00:00,147.41,147.6,147.01,147.2,23705.0,139.6251,139.8051,139.2462,139.4262,23705.0
2023-09-14 11:05:00,147.17,147.18,146.87,147.06,25613.0,139.3978,139.4073,139.1136,139.2936,25613.0
2023-09-14 11:10:00,147.06,147.4,147.06,147.37,21140.0,139.2936,139.6156,139.2936,139.5872,21140.0
2023-09-14 11:15:00,147.38,147.41,147.21,147.26,13847.0,139.5967,139.6251,139.4357,139.483,13847.0
2023-09-14 11:20:00,147.26,147.46,147.13,147.44,10636.0,139.483,139.6725,139.3599,139.6535,10636.0
2023-09-14 11:25:00,147.43,147.56,147.38,147.49,20797.0,139.6441,139.7672,139.5967,139.7009,20797.0
2023-09-14 11:30:00,147.47,147.49,147.2,147.27,14836.0,139.6819,139.7009,139.4262,139.4925,14836.0
2023-09-14 11:35:00,147.25,147.28,147.0,147.09,27996.0,139.4736,139.502,139.2368,139.322,27996.0
2023-09-14 11:40:00,147.11,147.17,146.73,146.96,26294.0,139.341,139.3978,138.981,139.1989,26294.0
2023-09-14 11:45:00,146.96,147.2,146.89,147.01,11686.0,139.1989,139.4262,139.1326,139.2462,11686.0
2023-09-14 11:50:00,147.02,147.14,146.97,147.06,14414.0,139.2557,139.3694,139.2084,139.2936,14414.0
2023-09-14 11:55:00,147.06,147.12,146.95,147.04,18035.0,139.2936,139.3504,139.1894,139.2747,18035.0
2023-09-14 12:00:00,147.08,147.22,146.93,147.07,24050.0,139.3125,139.4451,139.1705,139.3031,24050.0
2023-09-14 12:05:00,147.08,147.08,146.76,146.88,15522.0,139.3125,139.3125,139.0094,139.1231,15522.0
2023-09-14 12:10:00,146.94,146.99,146.75,146.92,31145.0,139.1799,139.2273,139.0,139.161,31145.0
2023-09-14 12:15:00,146.93,147.03,146.85,146.97,20346.0,139.1705,139.2652,139.0947,139.2084,20346.0
2023-09-14 12:20:00,146.97,147.14,146.87,147.11,18507.0,139.2084,139.3694,139.1136,139.341,18507.0
2023-09-14 12:25:00,147.08,147.11,146.61,146.72,54390.0,139.3125,139.341,138.8674,138.9716,54390.0
2023-09-14 12:30:00,146.75,146.98,146.66,146.96,19031.0,139.0,139.2178,138.9147,139.1989,19031.0
2023-09-14 12:35:00,147.0,147.02,146.66,146.69,16536.0,139.2368,139.2557,138.9147,138.9431,16536.0
2023-09-14 12:40:00,146.69,146.78,146.56,146.74,13483.0,138.9431,139.0284,138.82,138.9905,13483.0
2023-09-14 12:45:00,146.78,147.02,146.7,146.94,11867.0,139.0284,139.2557,138.9526,139.1799,11867.0
2023-09-14 12:50:00,146.93,147.04,146.86,146.98,11613.0,139.1705,139.2747,139.1042,139.2178,11613.0
2023-09-14 12:55:00,146.98,147.09,146.85,147.03,26897.0,139.2178,139.322,139.0947,139.2652,26897.0
2023-09-14 13:00:00,147.04,147.31,147.04,147.26,21115.0,139.2747,139.5304,139.2747,139.483,21115.0
2023-09-14 13:05:00,147.24,147.41,147.2,147.37,19836.0,139.4641,139.6251,139.4262,139.5872,19836.0
2023-09-14 13:10:00,147.35,147.43,147.27,147.4,15408.0,139.5683,139.6441,139.4925,139.6156,15408.0
2023-09-14 13:15:00,147.43,147.45,147.35,147.39,10535.0,139.6441,139.663,139.5683,139.6062,10535.0
2023-09-14 13:20:00,147.38,147.43,147.24,147.26,17577.0,139.5967,139.6441,139.4641,139.483,17577.0
2023-09-14 13:25:00,147.26,147.31,147.03,147.1,27902.0,139.483,139.5304,139.2652,139.3315,27902.0
2023-09-14 13:30:00,147.09,147.12,147.0,147.05,9367.0,139.322,139.3504,139.2368,139.2841,9367.0
2023-09-14 13:35:00,147.06,147.07,146.91,146.97,25698.0,139.2936,139.3031,139.1515,139.2084,25698.0
2023-09-14 13:40:00,146.95,147.06,146.9,147.01,16710.0,139.1894,139.2936,139.142,139.2462,16710.0
2023-09-14 13:45:00,147.0,147.0,146.9,146.91,19288.0,139.2368,139.2368,139.142,139.1515,19288.0
2023-09-14 13:50:00,146.89,146.91,146.77,146.87,20793.0,139.1326,139.1515,139.0189,139.1136,20793.0
2023-09-14 13:55:00,146.87,147.0,146.86,146.94,20410.0,139.1136,139.2368,139.1042,139.1799,20410.0
2023-09-14 14:00:00,146.95,147.13,146.91,147.13,13175.0,139.1894,139.3599,139.1515,139.3599,13175.0
2023-09-14 14:05:00,147.11,147.2,147.04,147.16,14238.0,139.341,139.4262,139.2747,139.3883,14238.0
2023-09-14 14:10:00,147.15,147.19,147.01,147.01,13836.0,139.3788,139.4167,139.2462,139.2462,13836.0
2023-09-14 14:15:00,147.01,147.01,146.9,146.92,7454.0,139.2462,139.2462,139.142,139.161,7454.0
2023-09-14 14:20:00,146.9,147.08,146.88,146.91,14302.0,139.142,139.3125,139.1231,139.1515,14302.0
2023-09-14 14:25:00,146.93,146.99,146.85,146.86,23345.0,139.1705,139.2273,139.0947,139.1042,23345.0
2023-09-14 14:30:00,146.84,146.84,146.75,146.81,28010.0,139.0852,139.0852,139.0,139.0568,28010.0
2023-09-14 14:35:00,146.81,146.84,146.65,146.8,16775.0,139.0568,139.0852,138.9053,139.0473,16775.0
2023-09-14 14:40:00,146.82,146.85,146.74,146.81,12193.0,139.0663,139.0947,138.9905,139.0568,12193.0
2023-09-14 14:45:00,146.82,146.86,146.67,146.72,12088.0,139.0663,139.1042,138.9242,138.9716,12088.0
2023-09-14 14:50:00,146.69,146.69,146.58,146.58,13221.0,138.9431,138.9431,138.8389,138.8389,13221.0
2023-09-14 14:55:00,146.59,146.6,146.22,146.28,22444.0,138.8484,138.8579,138.498,138.5548,22444.0
2023-09-14 15:00:00,146.28,146.48,146.23,146.4,20481.0,138.5548,138.7442,138.5074,138.6685,20481.0
2023-09-14 15:05:00,146.42,146.42,145.9,145.95,29709.0,138.6874,138.6874,138.1949,138.2422,29709.0
2023-09-14 15:10:00,145.94,145.98,145.79,145.98,31239.0,138.2327,138.2706,138.0907,138.2706,31239.0
2023-09-14 15:15:00,145.95,146.05,145.81,146.05,35614.0,138.2422,138.3369,138.1096,138.3369,35614.0
2023-09-14 15:20:00,146.04,146.15,145.98,146.05,25028.0,138.3275,138.4317,138.2706,138.3369,25028.0
2023-09-14 15:25:00,146.04,146.13,145.91,145.93,20904.0,138.3275,138.4127,138.2043,138.2233,20904.0
2023-09-14 15:30:00,145.94,145.94,145.72,145.74,24797.0,138.2327,138.2327,138.0244,138.0433,24797.0
2023-09-14 15:35:00,145.73,145.86,145.73,145.81,24838.0,138.0338,138.157,138.0338,138.1096,24838.0
2023-09-14 15:40:00,145.82,146.23,145.82,146.17,40261.0,138.1191,138.5074,138.1191,138.4506,40261.0
2023-09-14 15:45:00,146.16,146.2,145.93,146.14,61361.0,138.4411,138.479,138.2233,138.4222,61361.0
2023-09-14 15:50:00,146.15,146.15,145.66,145.72,67723.0,138.4317,138.4317,137.9675,138.0244,67723.0
2023-09-14 15:55:00,145.72,146.0,145.62,145.98,194284.0,138.0244,138.2896,137.9296,138.2706,194284.0
2023-09-15 09:30:00,144.73,144.73,143.63,144.62,502104.0,137.0866,137.0866,136.0447,136.9825,502104.0
2023-09-15 09:35:00,144.64,144.99,144.44,144.77,51176.0,137.0014,137.3329,136.812,137.1245,51176.0
2023-09-15 09:40:00,144.76,145.21,144.72,145.18,66693.0,137.1151,137.5413,137.0772,137.5129,66693.0
2023-09-15 09:45:00,145.16,145.3,144.66,145.18,67914.0,137.4939,137.6265,137.0203,137.5129,67914.0
2023-09-15 09:50:00,145.16,145.2,144.83,145.02,49249.0,137.4939,137.5318,137.1814,137.3613,49249.0
2023-09-15 09:55:00,144.98,145.14,144.73,144.73,46280.0,137.3234,137.475,137.0866,137.0866,46280.0
2023-09-15 10:00:00,144.83,145.32,144.74,145.25,67021.0,137.1814,137.6455,137.0961,137.5792,67021.0
2023-09-15 10:05:00,145.25,145.31,144.54,144.6,67198.0,137.5792,137.636,136.9067,136.9635,67198.0
2023-09-15 10:10:00,144.63,144.63,144.09,144.38,51207.0,136.9919,136.9919,136.4804,136.7551,51207.0
2023-09-15 10:15:00,144.38,144.38,143.67,143.74,35939.0,136.7551,136.7551,136.0826,136.1489,35939.0
2023-09-15 10:20:00,143.76,143.84,143.4,143.72,72871.0,136.1679,136.2436,135.8269,136.13,72871.0
2023-09-15 10:25:00,143.76,144.15,143.51,144.15,75642.0,136.1679,136.5373,135.9311,136.5373,75642.0
2023-09-15 10:30:00,144.15,144.29,144.09,144.13,26719.0,136.5373,136.6699,136.4804,136.5183,26719.0
2023-09-15 10:35:00,144.14,144.26,143.9,143.94,24208.0,136.5278,136.6415,136.3005,136.3384,24208.0
2023-09-15 10:40:00,143.95,144.21,143.95,144.19,17335.0,136.3478,136.5941,136.3478,136.5752,17335.0
2023-09-15 10:45:00,144.22,144.41,144.14,144.22,17024.0,136.6036,136.7835,136.5278,136.6036,17024.0
2023-09-15 10:50:00,144.18,144.19,143.81,143.91,9156.0,136.5657,136.5752,136.2152,136.31,9156.0
2023-09-15 10:55:00,143.91,143.92,143.64,143.66,27133.0,136.31,136.3194,136.0542,136.0732,27133.0
2023-09-15 11:00:00,143.64,143.65,143.28,143.63,27801.0,136.0542,136.0637,135.7132,136.0447,27801.0
2023-09-15 11:05:00,143.61,143.81,143.61,143.74,21597.0,136.0258,136.2152,136.0258,136.1489,21597.0
2023-09-15 11:10:00,143.73,143.75,143.36,143.39,13377.0,136.1395,136.1584,135.789,135.8174,13377.0
2023-09-15 11:15:00,143.38,143.79,143.36,143.78,18306.0,135.8079,136.1963,135.789,136.1868,18306.0
2023-09-15 11:20:00,143.75,143.99,143.73,143.97,18941.0,136.1584,136.3857,136.1395,136.3668,18941.0
2023-09-15 11:25:00,143.94,144.01,143.75,143.88,19099.0,136.3384,136.4047,136.1584,136.2815,19099.0
2023-09-15 11:30:00,143.84,144.06,143.8,143.85,16771.0,136.2436,136.452,136.2058,136.2531,16771.0
2023-09-15 11:35:00,143.86,144.1,143.68,143.97,11183.0,136.2626,136.4899,136.0921,136.3668,11183.0
2023-09-15 11:40:00,143.94,144.01,143.89,143.91,15816.0,136.3384,136.4047,136.291,136.31,15816.0
2023-09-15 11:45:00,143.9,143.97,143.6,143.69,22063.0,136.3005,136.3668,136.0163,136.1016,22063.0
2023-09-15 11:50:00,143.73,143.9,143.7,143.79,11411.0,136.1395,136.3005,136.111,136.1963,11411.0
2023-09-15 11:55:00,143.78,143.99,143.59,143.9,57323.0,136.1868,136.3857,136.0069,136.3005,57323.0
2023-09-15 12:00:00,143.9,144.0,143.85,143.93,21224.0,136.3005,136.3952,136.2531,136.3289,21224.0
2023-09-15 12:05:00,143.92,144.01,143.87,143.98,17110.0,136.3194,136.4047,136.2721,136.3763,17110.0
2023-09-15 12:10:00,143.97,143.98,143.87,143.94,10108.0,136.3668,136.3763,136.2721,136.3384,10108.0
2023-09-15 12:15:00,143.94,144.21,143.91,144.03,20269.0,136.3384,136.5941,136.31,136.4236,20269.0
2023-09-15 12:20:00,144.04,144.06,143.82,143.85,8164.0,136.4331,136.452,136.2247,136.2531,8164.0
2023-09-15 12:25:00,143.85,143.85,143.64,143.67,14769.0,136.2531,136.2531,136.0542,136.0826,14769.0
2023-09-15 12:30:00,143.65,143.82,143.47,143.59,12672.0,136.0637,136.2247,135.8932,136.0069,12672.0
2023-09-15 12:35:00,143.56,143.84,143.48,143.77,17861.0,135.9784,136.2436,135.9027,136.1773,17861.0
2023-09-15 12:40:00,143.78,143.97,143.6,143.63,35990.0,136.1868,136.3668,136.0163,136.0447,35990.0
2023-09-15 12:45:00,143.6,143.8,143.6,143.78,18617.0,136.0163,136.2058,136.0163,136.1868,18617.0
2023-09-15 12:50:00,143.77,143.87,143.76,143.77,11804.0,136.1773,136.2721,136.1679,136.1773,11804.0
2023-09-15 12:55:00,143.77,143.77,143.53,143.64,13220.0,136.1773,136.1773,135.95,136.0542,13220.0
2023-09-15 13:00:00,143.64,143.69,143.53,143.54,9417.0,136.0542,136.1016,135.95,135.9595,9417.0
2023-09-15 13:05:00,143.53,143.54,143.37,143.43,12052.0,135.95,135.9595,135.7985,135.8553,12052.0
2023-09-15 13:10:00,143.44,143.59,143.36,143.36,16467.0,135.8648,136.0069,135.789,135.789,16467.0
2023-09-15 13:15:00,143.36,143.37,143.08,143.2,31648.0,135.789,135.7985,135.5238,135.6374,31648.0
2023-09-15 13:20:00,143.19,143.45,143.14,143.42,17362.0,135.628,135.8742,135.5806,135.8458,17362.0
2023-09-15 13:25:00,143.45,143.51,143.35,143.4,12706.0,135.8742,135.9311,135.7795,135.8269,12706.0
2023-09-15 13:30:00,143.42,143.62,143.4,143.58,9803.0,135.8458,136.0353,135.8269,135.9974,9803.0
2023-09-15 13:35:00,143.56,143.82,143.54,143.69,13230.0,135.9784,136.2247,135.9595,136.1016,13230.0
2023-09-15 13:40:00,143.73,143.98,143.69,143.79,14638.0,136.1395,136.3763,136.1016,136.1963,14638.0
2023-09-15 13:45:00,143.84,143.91,143.8,143.88,10575.0,136.2436,136.31,136.2058,136.2815,10575.0
2023-09-15 13:50:00,143.86,143.99,143.86,143.91,13845.0,136.2626,136.3857,136.2626,136.31,13845.0
2023-09-15 13:55:00,143.93,143.97,143.8,143.9,14563.0,136.3289,136.3668,136.2058,136.3005,14563.0
2023-09-15 14:00:00,143.9,143.93,143.61,143.78,22580.0,136.3005,136.3289,136.0258,136.1868,22580.0
2023-09-15 14:05:00,143.75,143.86,143.64,143.69,15398.0,136.1584,136.2626,136.0542,136.1016,15398.0
2023-09-15 14:10:00,143.69,143.71,143.27,143.28,12939.0,136.1016,136.1205,135.7038,135.7132,12939.0
2023-09-15 14:15:00,143.28,143.64,143.28,143.52,16995.0,135.7132,136.0542,135.7132,135.9405,16995.0
2023-09-15 14:20:00,143.55,143.75,143.55,143.68,13973.0,135.969,136.1584,135.969,136.0921,13973.0
2023-09-15 14:25:00,143.68,143.76,143.63,143.69,11429.0,136.0921,136.1679,136.0447,136.1016,11429.0
2023-09-15 14:30:00,143.71,143.81,143.65,143.79,9043.0,136.1205,136.2152,136.0637,136.1963,9043.0
2023-09-15 14:35:00,143.8,143.91,143.77,143.83,14692.0,136.2058,136.31,136.1773,136.2342,14692.0
2023-09-15 14:40:00,143.83,143.92,143.75,143.9,12655.0,136.2342,136.3194,136.1584,136.3005,12655.0
2023-09-15 14:45:00,143.9,144.05,143.88,143.97,14560.0,136.3005,136.4426,136.2815,136.3668,14560.0
2023-09-15 14:50:00,143.96,144.01,143.74,143.74,13539.0,136.3573,136.4047,136.1489,136.1489,13539.0
2023-09-15 14:55:00,143.75,143.89,143.69,143.83,11980.0,136.1584,136.291,136.1016,136.2342,11980.0
2023-09-15 15:00:00,143.82,143.9,143.64,143.64,11038.0,136.2247,136.3005,136.0542,136.0542,11038.0
2023-09-15 15:05:00,143.66,143.66,143.48,143.48,15827.0,136.0732,136.0732,135.9027,135.9027,15827.0
2023-09-15 15:10:00,143.46,143.68,143.46,143.67,14585.0,135.8837,136.0921,135.8837,136.0826,14585.0
2023-09-15 15:15:00,143.67,143.67,143.49,143.59,30619.0,136.0826,136.0826,135.9121,136.0069,30619.0
2023-09-15 15:20:00,143.61,143.61,143.37,143.43,15988.0,136.0258,136.0258,135.7985,135.8553,15988.0
2023-09-15 15:25:00,143.44,143.46,143.25,143.35,24822.0,135.8648,135.8837,135.6848,135.7795,24822.0
2023-09-15 15:30:00,143.33,143.54,143.31,143.47,39236.0,135.7606,135.9595,135.7416,135.8932,39236.0
2023-09-15 15:35:00,143.46,143.94,143.44,143.73,52219.0,135.8837,136.3384,135.8648,136.1395,52219.0
2023-09-15 15:40:00,143.73,143.81,143.44,143.74,53168.0,136.1395,136.2152,135.8648,136.1489,53168.0
2023-09-15 15:45:00,143.72,143.86,143.53,143.86,111432.0,136.13,136.2626,135.95,136.2626,111432.0
2023-09-15 15:50:00,143.88,144.06,143.82,143.93,64803.0,136.2815,136.452,136.2247,136.3289,64803.0
2023-09-15 15:55:00,143.96,144.02,143.61,143.74,209093.0,136.3573,136.4141,136.0258,136.1489,209093.0
2023-09-18 09:30:00,144.9,147.66,144.8,147.33,196621.0,137.2477,139.8619,137.153,139.5493,196621.0
2023-09-18 09:35:00,147.58,148.21,147.27,147.68,121202.0,139.7861,140.3829,139.4925,139.8809,121202.0
2023-09-18 09:40:00,147.55,148.42,147.55,147.8,91398.0,139.7577,140.5818,139.7577,139.9945,91398.0
2023-09-18 09:45:00,147.81,148.0,146.38,146.38,94765.0,140.004,140.184,138.6495,138.6495,94765.0
2023-09-18 09:50:00,146.39,147.34,146.33,147.27,43494.0,138.659,139.5588,138.6021,139.4925,43494.0
2023-09-18 09:55:00,147.24,147.25,146.74,147.13,72849.0,139.4641,139.4736,138.9905,139.3599,72849.0
2023-09-18 10:00:00,147.1,147.56,146.9,147.1,52740.0,139.3315,139.7672,139.142,139.3315,52740.0
2023-09-18 10:05:00,147.14,147.55,146.96,147.55,30682.0,139.3694,139.7577,139.1989,139.7577,30682.0
2023-09-18 10:10:00,147.55,147.81,147.19,147.77,32104.0,139.7577,140.004,139.4167,139.9661,32104.0
2023-09-18 10:15:00,147.75,147.75,147.2,147.24,38199.0,139.9472,139.9472,139.4262,139.4641,38199.0
2023-09-18 10:20:00,147.19,147.19,146.67,146.77,25863.0,139.4167,139.4167,138.9242,139.0189,25863.0
2023-09-18 10:25:00,146.82,147.29,146.75,147.19,27985.0,139.0663,139.5115,139.0,139.4167,27985.0
2023-09-18 10:30:00,147.17,147.6,147.17,147.36,33902.0,139.3978,139.8051,139.3978,139.5778,33902.0
2023-09-18 10:35:00,147.4,147.6,147.12,147.15,46765.0,139.6156,139.8051,139.3504,139.3788,46765.0
2023-09-18 10:40:00,147.19,147.2,146.83,146.9,19903.0,139.4167,139.4262,139.0757,139.142,19903.0
2023-09-18 10:45:00,146.93,147.1,146.79,146.8,19311.0,139.1705,139.3315,139.0379,139.0473,19311.0
2023-09-18 10:50:00,146.83,146.96,146.64,146.76,22996.0,139.0757,139.1989,138.8958,139.0094,22996.0
2023-09-18 10:55:00,146.77,147.0,146.74,146.74,22571.0,139.0189,139.2368,138.9905,138.9905,22571.0
2023-09-18 11:00:00,146.73,146.78,146.17,146.39,36735.0,138.981,139.0284,138.4506,138.659,36735.0
2023-09-18 11:05:00,146.36,146.37,146.03,146.04,35209.0,138.6306,138.64,138.318,138.3275,35209.0
2023-09-18 11:10:00,146.03,146.1,145.85,145.91,25550.0,138.318,138.3843,138.1475,138.2043,25550.0
2023-09-18 11:15:00,145.91,145.94,145.56,145.61,45070.0,138.2043,138.2327,137.8728,137.9202,45070.0
2023-09-18 11:20:00,145.57,145.84,145.38,145.83,20926.0,137.8823,138.138,137.7023,138.1286,20926.0
2023-09-18 11:25:00,145.84,145.93,145.7,145.74,20513.0,138.138,138.2233,138.0054,138.0433,20513.0
2023-09-18 11:30:00,145.8,145.94,145.79,145.87,13801.0,138.1001,138.2327,138.0907,138.1664,13801.0
2023-09-18 11:35:00,145.86,146.14,145.83,146.07,14707.0,138.157,138.4222,138.1286,138.3559,14707.0
2023-09-18 11:40:00,146.06,146.21,145.99,146.21,16128.0,138.3464,138.4885,138.2801,138.4885,16128.0
2023-09-18 11:45:00,146.18,146.41,146.18,146.4,12837.0,138.4601,138.6779,138.4601,138.6685,12837.0
2023-09-18 11:50:00,146.37,146.37,146.14,146.23,13375.0,138.64,138.64,138.4222,138.5074,13375.0
2023-09-18 11:55:00,146.21,146.49,146.17,146.48,17580.0,138.4885,138.7537,138.4506,138.7442,17580.0
2023-09-18 12:00:00,146.5,146.63,146.39,146.46,25194.0,138.7632,138.8863,138.659,138.7253,25194.0
2023-09-18 12:05:00,146.43,146.47,146.3,146.31,14138.0,138.6969,138.7348,138.5737,138.5832,14138.0
2023-09-18 12:10:00,146.28,146.28,146.04,146.1,11966.0,138.5548,138.5548,138.3275,138.3843,11966.0
2023-09-18 12:15:00,146.11,146.19,146.05,146.11,14987.0,138.3938,138.4695,138.3369,138.3938,14987.0
2023-09-18 12:20:00,146.09,146.12,145.81,145.85,18809.0,138.3748,138.4032,138.1096,138.1475,18809.0
2023-09-18 12:25:00,145.87,145.89,145.66,145.84,15798.0,138.1664,138.1854,137.9675,138.138,15798.0
2023-09-18 12:30:00,145.86,146.0,145.85,145.94,8547.0,138.157,138.2896,138.1475,138.2327,8547.0
2023-09-18 12:35:00,145.94,146.0,145.85,145.97,9122.0,138.2327,138.2896,138.1475,138.2612,9122.0
2023-09-18 12:40:00,145.96,146.05,145.75,145.93,25107.0,138.2517,138.3369,138.0528,138.2233,25107.0
2023-09-18 12:45:00,145.91,145.91,145.71,145.79,7102.0,138.2043,138.2043,138.0149,138.0907,7102.0
2023-09-18 12:50:00,145.8,145.86,145.64,145.66,13382.0,138.1001,138.157,137.9486,137.9675,13382.0
2023-09-18 12:55:00,145.64,145.64,145.43,145.47,9498.0,137.9486,137.9486,137.7497,137.7876,9498.0
2023-09-18 13:00:00,145.47,145.53,145.43,145.44,9126.0,137.7876,137.8444,137.7497,137.7592,9126.0
2023-09-18 13:05:00,145.45,145.55,145.27,145.29,23565.0,137.7686,137.8633,137.5981,137.6171,23565.0
2023-09-18 13:10:00,145.27,145.37,145.23,145.25,11596.0,137.5981,137.6928,137.5602,137.5792,11596.0
2023-09-18 13:15:00,145.24,145.24,144.92,145.1,13588.0,137.5697,137.5697,137.2666,137.4371,13588.0
2023-09-18 13:20:00,145.12,145.29,145.12,145.18,8585.0,137.4561,137.6171,137.4561,137.5129,8585.0
2023-09-18 13:25:00,145.16,145.23,145.01,145.02,8747.0,137.4939,137.5602,137.3519,137.3613,8747.0
2023-09-18 13:30:00,145.05,145.15,145.03,145.05,10887.0,137.3897,137.4845,137.3708,137.3897,10887.0
2023-09-18 13:35:00,145.06,145.15,144.97,145.08,12732.0,137.3992,137.4845,137.314,137.4182,12732.0
2023-09-18 13:40:00,145.1,145.27,144.99,145.12,11815.0,137.4371,137.5981,137.3329,137.4561,11815.0
2023-09-18 13:45:00,145.17,145.33,145.17,145.24,11529.0,137.5034,137.655,137.5034,137.5697,11529.0
2023-09-18 13:50:00,145.24,145.24,145.1,145.22,11677.0,137.5697,137.5697,137.4371,137.5508,11677.0
2023-09-18 13:55:00,145.23,145.38,145.22,145.38,11394.0,137.5602,137.7023,137.5508,137.7023,11394.0
2023-09-18 14:00:00,145.41,145.45,145.27,145.28,12167.0,137.7307,137.7686,137.5981,137.6076,12167.0
2023-09-18 14:05:00,145.28,145.29,145.13,145.15,12076.0,137.6076,137.6171,137.4655,137.4845,12076.0
2023-09-18 14:10:00,145.13,145.18,145.05,145.11,12499.0,137.4655,137.5129,137.3897,137.4466,12499.0
2023-09-18 14:15:00,145.14,145.22,145.07,145.08,13303.0,137.475,137.5508,137.4087,137.4182,13303.0
2023-09-18 14:20:00,145.09,145.25,145.09,145.15,13587.0,137.4276,137.5792,137.4276,137.4845,13587.0
2023-09-18 14:25:00,145.15,145.45,145.14,145.42,13963.0,137.4845,137.7686,137.475,137.7402,13963.0
2023-09-18 14:30:00,145.4,145.71,145.4,145.62,13619.0,137.7213,138.0149,137.7213,137.9296,13619.0
2023-09-18 14:35:00,145.58,145.83,145.58,145.76,14024.0,137.8918,138.1286,137.8918,138.0623,14024.0
2023-09-18 14:40:00,145.78,145.91,145.73,145.81,13602.0,138.0812,138.2043,138.0338,138.1096,13602.0
2023-09-18 14:45:00,145.81,145.85,145.68,145.7,13162.0,138.1096,138.1475,137.9865,138.0054,13162.0
2023-09-18 14:50:00,145.64,145.75,145.61,145.63,10113.0,137.9486,138.0528,137.9202,137.9391,10113.0
2023-09-18 14:55:00,145.6,145.69,145.59,145.69,8764.0,137.9107,137.9959,137.9012,137.9959,8764.0
2023-09-18 15:00:00,145.7,145.77,145.66,145.69,21754.0,138.0054,138.0717,137.9675,137.9959,21754.0
2023-09-18 15:05:00,145.68,145.88,145.65,145.86,14242.0,137.9865,138.1759,137.9581,138.157,14242.0
2023-09-18 15:10:00,145.84,145.84,145.63,145.68,15670.0,138.138,138.138,137.9391,137.9865,15670.0
2023-09-18 15:15:00,145.69,145.79,145.68,145.74,18562.0,137.9959,138.0907,137.9865,138.0433,18562.0
2023-09-18 15:20:00,145.73,145.99,145.72,145.88,20737.0,138.0338,138.2801,138.0244,138.1759,20737.0
2023-09-18 15:25:00,145.89,146.01,145.87,145.99,23435.0,138.1854,138.299,138.1664,138.2801,23435.0
2023-09-18 15:30:00,145.99,146.06,145.92,146.04,25941.0,138.2801,138.3464,138.2138,138.3275,25941.0
2023-09-18 15:35:00,146.07,146.21,146.06,146.11,28716.0,138.3559,138.4885,138.3464,138.3938,28716.0
2023-09-18 15:40:00,146.1,146.26,146.1,146.26,30480.0,138.3843,138.5358,138.3843,138.5358,30480.0
2023-09-18 15:45:00,146.26,146.37,146.13,146.29,94441.0,138.5358,138.64,138.4127,138.5643,94441.0
2023-09-18 15:50:00,146.28,146.34,146.11,146.31,66468.0,138.5548,138.6116,138.3938,138.5832,66468.0
2023-09-18 15:55:00,146.32,146.41,146.17,146.3,131151.0,138.5927,138.6779,138.4506,138.5737,131151.0
2023-09-19 09:30:00,147.68,147.8,145.38,145.8,156612.0,139.8809,139.9945,137.7023,138.1001,156612.0
2023-09-19 09:35:00,145.75,146.01,145.23,145.59,45537.0,138.0528,138.299,137.5602,137.9012,45537.0
2023-09-19 09:40:00,145.55,145.59,143.71,144.06,134373.0,137.8633,137.9012,136.1205,136.452,134373.0
2023-09-19 09:45:00,144.1,145.97,144.1,145.52,46553.0,136.4899,138.2612,136.4899,137.8349,46553.0
2023-09-19 09:50:00,145.53,145.78,145.48,145.53,40228.0,137.8444,138.0812,137.797,137.8444,40228.0
2023-09-19 09:55:00,145.48,145.61,144.94,145.31,22918.0,137.797,137.9202,137.2856,137.636,22918.0
2023-09-19 10:00:00,145.4,145.53,144.94,145.0,43638.0,137.7213,137.8444,137.2856,137.3424,43638.0
2023-09-19 10:05:00,144.97,145.6,144.87,145.5,38496.0,137.314,137.9107,137.2193,137.816,38496.0
2023-09-19 10:10:00,145.48,145.55,145.24,145.37,31706.0,137.797,137.8633,137.5697,137.6928,31706.0
2023-09-19 10:15:00,145.37,145.37,144.38,144.64,71329.0,137.6928,137.6928,136.7551,137.0014,71329.0
2023-09-19 10:20:00,144.75,144.83,144.29,144.71,59571.0,137.1056,137.1814,136.6699,137.0677,59571.0
2023-09-19 10:25:00,144.72,144.95,144.64,144.91,61432.0,137.0772,137.295,137.0014,137.2571,61432.0
2023-09-19 10:30:00,144.92,145.2,144.73,144.8,41751.0,137.2666,137.5318,137.0866,137.153,41751.0
2023-09-19 10:35:00,144.8,145.38,144.8,144.96,31049.0,137.153,137.7023,137.153,137.3045,31049.0
2023-09-19 10:40:00,144.99,145.29,144.94,145.17,22813.0,137.3329,137.6171,137.2856,137.5034,22813.0
2023-09-19 10:45:00,145.16,145.22,144.91,145.11,25436.0,137.4939,137.5508,137.2571,137.4466,25436.0
2023-09-19 10:50:00,145.08,145.08,144.72,144.81,25547.0,137.4182,137.4182,137.0772,137.1624,25547.0
2023-09-19 10:55:00,144.8,144.85,144.51,144.56,30933.0,137.153,137.2003,136.8783,136.9256,30933.0
2023-09-19 11:00:00,144.59,144.61,144.13,144.22,39261.0,136.954,136.973,136.5183,136.6036,39261.0
2023-09-19 11:05:00,144.22,144.25,143.5,143.52,80303.0,136.6036,136.632,135.9216,135.9405,80303.0
2023-09-19 11:10:00,143.51,143.96,143.27,143.91,35781.0,135.9311,136.3573,135.7038,136.31,35781.0
2023-09-19 11:15:00,144.02,144.17,143.8,143.82,26437.0,136.4141,136.5562,136.2058,136.2247,26437.0
2023-09-19 11:20:00,143.76,143.77,143.56,143.71,17042.0,136.1679,136.1773,135.9784,136.1205,17042.0
2023-09-19 11:25:00,143.7,143.75,143.42,143.52,23886.0,136.111,136.1584,135.8458,135.9405,23886.0
2023-09-19 11:30:00,143.55,143.77,143.55,143.64,22948.0,135.969,136.1773,135.969,136.0542,22948.0
2023-09-19 11:35:00,143.6,143.96,143.59,143.67,17397.0,136.0163,136.3573,136.0069,136.0826,17397.0
2023-09-19 11:40:00,143.65,143.68,143.27,143.39,20561.0,136.0637,136.0921,135.7038,135.8174,20561.0
2023-09-19 11:45:00,143.39,143.51,142.94,143.04,29808.0,135.8174,135.9311,135.3912,135.4859,29808.0
2023-09-19 11:50:00,143.06,143.62,143.06,143.58,18829.0,135.5048,136.0353,135.5048,135.9974,18829.0
2023-09-19 11:55:00,143.56,143.79,143.52,143.73,27040.0,135.9784,136.1963,135.9405,136.1395,27040.0
2023-09-19 12:00:00,143.72,143.73,143.3,143.43,18451.0,136.13,136.1395,135.7322,135.8553,18451.0
2023-09-19 12:05:00,143.44,143.73,143.37,143.38,18641.0,135.8648,136.1395,135.7985,135.8079,18641.0
2023-09-19 12:10:00,143.37,143.46,143.18,143.18,13305.0,135.7985,135.8837,135.6185,135.6185,13305.0
2023-09-19 12:15:00,143.17,143.55,143.17,143.41,17962.0,135.609,135.969,135.609,135.8364,17962.0
2023-09-19 12:20:00,143.36,143.62,143.29,143.59,13562.0,135.789,136.0353,135.7227,136.0069,13562.0
2023-09-19 12:25:00,143.59,143.68,143.21,143.22,10999.0,136.0069,136.0921,135.6469,135.6564,10999.0
2023-09-19 12:30:00,143.22,143.24,143.06,143.11,22080.0,135.6564,135.6753,135.5048,135.5522,22080.0
2023-09-19 12:35:00,143.09,143.38,143.06,143.09,17186.0,135.5333,135.8079,135.5048,135.5333,17186.0
2023-09-19 12:40:00,143.13,143.24,143.06,143.14,16689.0,135.5711,135.6753,135.5048,135.5806,16689.0
2023-09-19 12:45:00,143.14,143.22,142.92,142.92,22200.0,135.5806,135.6564,135.3722,135.3722,22200.0
2023-09-19 12:50:00,142.9,142.9,142.55,142.58,37921.0,135.3533,135.3533,135.0218,135.0502,37921.0
2023-09-19 12:55:00,142.6,142.77,142.55,142.65,28762.0,135.0691,135.2302,135.0218,135.1165,28762.0
2023-09-19 13:00:00,142.67,142.71,142.31,142.54,32530.0,135.1354,135.1733,134.7945,135.0123,32530.0
2023-09-19 13:05:00,142.55,142.71,142.41,142.48,20441.0,135.0218,135.1733,134.8892,134.9555,20441.0
2023-09-19 13:10:00,142.5,142.51,142.18,142.33,34393.0,134.9744,134.9839,134.6713,134.8134,34393.0
2023-09-19 13:15:00,142.35,142.51,142.31,142.38,16505.0,134.8323,134.9839,134.7945,134.8608,16505.0
2023-09-19 13:20:00,142.47,142.68,142.42,142.67,27443.0,134.946,135.1449,134.8986,135.1354,27443.0
2023-09-19 13:25:00,142.69,142.8,142.58,142.63,18113.0,135.1544,135.2586,135.0502,135.0976,18113.0
2023-09-19 13:30:00,142.65,142.68,142.44,142.53,26956.0,135.1165,135.1449,134.9176,135.0028,26956.0
2023-09-19 13:35:00,142.54,142.68,142.43,142.43,15723.0,135.0123,135.1449,134.9081,134.9081,15723.0
2023-09-19 13:40:00,142.46,142.46,142.3,142.3,17282.0,134.9365,134.9365,134.785,134.785,17282.0
2023-09-19 13:45:00,142.28,142.41,142.17,142.18,10989.0,134.766,134.8892,134.6618,134.6713,10989.0
2023-09-19 13:50:00,142.25,142.49,142.21,142.49,8954.0,134.7376,134.9649,134.6997,134.9649,8954.0
2023-09-19 13:55:00,142.46,142.48,142.39,142.44,16887.0,134.9365,134.9555,134.8702,134.9176,16887.0
2023-09-19 14:00:00,142.45,142.67,142.35,142.51,22050.0,134.9271,135.1354,134.8323,134.9839,22050.0
2023-09-19 14:05:00,142.5,142.64,142.42,142.52,13925.0,134.9744,135.107,134.8986,134.9934,13925.0
2023-09-19 14:10:00,142.5,142.57,142.41,142.41,15751.0,134.9744,135.0407,134.8892,134.8892,15751.0
2023-09-19 14:15:00,142.39,142.4,142.06,142.07,11876.0,134.8702,134.8797,134.5577,134.5671,11876.0
2023-09-19 14:20:00,142.11,142.11,141.88,142.02,36385.0,134.605,134.605,134.3872,134.5198,36385.0
2023-09-19 14:25:00,141.98,142.15,141.98,142.14,13991.0,134.4819,134.6429,134.4819,134.6334,13991.0
2023-09-19 14:30:00,142.12,142.39,142.11,142.3,22095.0,134.6145,134.8702,134.605,134.785,22095.0
2023-09-19 14:35:00,142.3,142.8,142.29,142.69,28834.0,134.785,135.2586,134.7755,135.1544,28834.0
2023-09-19 14:40:00,142.71,142.8,142.65,142.8,13871.0,135.1733,135.2586,135.1165,135.2586,13871.0
2023-09-19 14:45:00,142.81,142.92,142.78,142.81,21826.0,135.268,135.3722,135.2396,135.268,21826.0
2023-09-19 14:50:00,142.81,142.81,142.6,142.69,10318.0,135.268,135.268,135.0691,135.1544,10318.0
2023-09-19 14:55:00,142.69,142.84,142.62,142.63,15649.0,135.1544,135.2965,135.0881,135.0976,15649.0
2023-09-19 15:00:00,142.64,142.7,142.51,142.69,19280.0,135.107,135.1639,134.9839,135.1544,19280.0
2023-09-19 15:05:00,142.69,142.8,142.28,142.31,52685.0,135.1544,135.2586,134.766,134.7945,52685.0
2023-09-19 15:10:00,142.33,142.45,142.3,142.41,21983.0,134.8134,134.9271,134.785,134.8892,21983.0
2023-09-19 15:15:00,142.41,142.5,142.35,142.43,50293.0,134.8892,134.9744,134.8323,134.9081,50293.0
2023-09-19 15:20:00,142.43,142.43,142.19,142.32,40824.0,134.9081,134.9081,134.6808,134.8039,40824.0
2023-09-19 15:25:00,142.32,142.62,142.3,142.59,29303.0,134.8039,135.0881,134.785,135.0597,29303.0
2023-09-19 15:30:00,142.58,142.61,142.45,142.59,32632.0,135.0502,135.0786,134.9271,135.0597,32632.0
2023-09-19 15:35:00,142.59,142.59,142.4,142.44,34957.0,135.0597,135.0597,134.8797,134.9176,34957.0
2023-09-19 15:40:00,142.43,142.57,142.38,142.55,69570.0,134.9081,135.0407,134.8608,135.0218,69570.0
2023-09-19 15:45:00,142.55,142.92,142.54,142.76,108637.0,135.0218,135.3722,135.0123,135.2207,108637.0
2023-09-19 15:50:00,142.71,143.02,142.71,142.95,81229.0,135.1733,135.467,135.1733,135.4007,81229.0
2023-09-19 15:55:00,142.96,143.11,142.62,142.66,177891.0,135.4101,135.5522,135.0881,135.126,177891.0
2023-09-20 09:30:00,142.5,143.46,142.27,143.37,102335.0,134.9744,135.8837,134.7566,135.7985,102335.0
2023-09-20 09:35:00,143.36,144.27,143.34,144.22,39550.0,135.789,136.6509,135.7701,136.6036,39550.0
2023-09-20 09:40:00,144.27,144.69,144.09,144.43,40223.0,136.6509,137.0488,136.4804,136.8025,40223.0
2023-09-20 09:45:00,144.51,144.65,144.05,144.15,28761.0,136.8783,137.0109,136.4426,136.5373,28761.0
2023-09-20 09:50:00,144.2,144.37,143.78,143.84,21571.0,136.5846,136.7457,136.1868,136.2436,21571.0
2023-09-20 09:55:00,143.83,144.28,143.8,144.2,17660.0,136.2342,136.6604,136.2058,136.5846,17660.0
2023-09-20 10:00:00,144.23,144.81,144.22,144.67,44421.0,136.6131,137.1624,136.6036,137.0298,44421.0
2023-09-20 10:05:00,144.66,144.93,144.45,144.7,28840.0,137.0203,137.2761,136.8214,137.0582,28840.0
2023-09-20 10:10:00,144.72,144.88,144.47,144.58,28601.0,137.0772,137.2287,136.8404,136.9446,28601.0
2023-09-20 10:15:00,144.54,144.54,144.31,144.44,26567.0,136.9067,136.9067,136.6888,136.812,26567.0
2023-09-20 10:20:00,144.46,144.53,144.32,144.42,29630.0,136.8309,136.8972,136.6983,136.793,29630.0
2023-09-20 10:25:00,144.43,144.43,144.03,144.03,12688.0,136.8025,136.8025,136.4236,136.4236,12688.0
2023-09-20 10:30:00,144.11,144.5,144.1,144.14,30243.0,136.4994,136.8688,136.4899,136.5278,30243.0
2023-09-20 10:35:00,144.12,144.27,143.76,143.87,35497.0,136.5089,136.6509,136.1679,136.2721,35497.0
2023-09-20 10:40:00,143.84,144.16,143.76,144.0,31819.0,136.2436,136.5467,136.1679,136.3952,31819.0
2023-09-20 10:45:00,143.98,144.16,143.97,144.05,24064.0,136.3763,136.5467,136.3668,136.4426,24064.0
2023-09-20 10:50:00,144.05,144.09,143.94,144.06,24413.0,136.4426,136.4804,136.3384,136.452,24413.0
2023-09-20 10:55:00,144.11,144.67,144.1,144.6,27417.0,136.4994,137.0298,136.4899,136.9635,27417.0
2023-09-20 11:00:00,144.66,145.17,144.62,145.17,38381.0,137.0203,137.5034,136.9825,137.5034,38381.0
2023-09-20 11:05:00,145.17,145.42,145.09,145.33,33085.0,137.5034,137.7402,137.4276,137.655,33085.0
2023-09-20 11:10:00,145.34,145.51,145.18,145.2,25835.0,137.6644,137.8255,137.5129,137.5318,25835.0
2023-09-20 11:15:00,145.19,145.23,144.97,145.16,13223.0,137.5224,137.5602,137.314,137.4939,13223.0
2023-09-20 11:20:00,145.18,145.32,145.15,145.31,17647.0,137.5129,137.6455,137.4845,137.636,17647.0
2023-09-20 11:25:00,145.31,145.35,144.87,144.87,21652.0,137.636,137.6739,137.2193,137.2193,21652.0
2023-09-20 11:30:00,144.83,144.91,144.74,144.91,11579.0,137.1814,137.2571,137.0961,137.2571,11579.0
2023-09-20 11:35:00,144.93,144.97,144.48,144.59,16409.0,137.2761,137.314,136.8499,136.954,16409.0
2023-09-20 11:40:00,144.59,144.67,144.51,144.56,13984.0,136.954,137.0298,136.8783,136.9256,13984.0
2023-09-20 11:45:00,144.51,144.75,144.49,144.55,13492.0,136.8783,137.1056,136.8593,136.9162,13492.0
2023-09-20 11:50:00,144.52,144.53,144.38,144.47,20576.0,136.8877,136.8972,136.7551,136.8404,20576.0
2023-09-20 11:55:00,144.45,144.56,144.27,144.43,26170.0,136.8214,136.9256,136.6509,136.8025,26170.0
2023-09-20 12:00:00,144.41,144.45,144.31,144.39,11194.0,136.7835,136.8214,136.6888,136.7646,11194.0
2023-09-20 12:05:00,144.38,144.59,144.34,144.57,22094.0,136.7551,136.954,136.7172,136.9351,22094.0
2023-09-20 12:10:00,144.58,144.58,144.37,144.4,11560.0,136.9446,136.9446,136.7457,136.7741,11560.0
2023-09-20 12:15:00,144.39,144.51,144.22,144.49,17645.0,136.7646,136.8783,136.6036,136.8593,17645.0
2023-09-20 12:20:00,144.52,144.6,144.42,144.54,16309.0,136.8877,136.9635,136.793,136.9067,16309.0
2023-09-20 12:25:00,144.58,144.75,144.58,144.63,8582.0,136.9446,137.1056,136.9446,136.9919,8582.0
2023-09-20 12:30:00,144.63,144.73,144.6,144.65,9063.0,136.9919,137.0866,136.9635,137.0109,9063.0
2023-09-20 12:35:00,144.64,144.66,144.55,144.62,6859.0,137.0014,137.0203,136.9162,136.9825,6859.0
2023-09-20 12:40:00,144.67,144.71,144.53,144.62,12305.0,137.0298,137.0677,136.8972,136.9825,12305.0
2023-09-20 12:45:00,144.6,144.77,144.54,144.7,15072.0,136.9635,137.1245,136.9067,137.0582,15072.0
2023-09-20 12:50:00,144.72,144.72,144.6,144.63,9228.0,137.0772,137.0772,136.9635,136.9919,9228.0
2023-09-20 12:55:00,144.65,144.74,144.65,144.73,8585.0,137.0109,137.0961,137.0109,137.0866,8585.0
2023-09-20 13:00:00,144.74,144.74,144.57,144.64,12940.0,137.0961,137.0961,136.9351,137.0014,12940.0
2023-09-20 13:05:00,144.61,144.72,144.58,144.72,13131.0,136.973,137.0772,136.9446,137.0772,13131.0
2023-09-20 13:10:00,144.72,144.81,144.65,144.71,10352.0,137.0772,137.1624,137.0109,137.0677,10352.0
2023-09-20 13:15:00,144.7,144.78,144.67,144.73,11544.0,137.0582,137.134,137.0298,137.0866,11544.0
2023-09-20 13:20:00,144.74,144.75,144.55,144.56,21470.0,137.0961,137.1056,136.9162,136.9256,21470.0
2023-09-20 13:25:00,144.55,144.77,144.54,144.66,14700.0,136.9162,137.1245,136.9067,137.0203,14700.0
2023-09-20 13:30:00,144.64,144.69,144.46,144.47,15405.0,137.0014,137.0488,136.8309,136.8404,15405.0
2023-09-20 13:35:00,144.5,144.55,144.45,144.55,13486.0,136.8688,136.9162,136.8214,136.9162,13486.0
2023-09-20 13:40:00,144.55,144.71,144.52,144.65,18545.0,136.9162,137.0677,136.8877,137.0109,18545.0
2023-09-20 13:45:00,144.67,144.76,144.63,144.71,10467.0,137.0298,137.1151,136.9919,137.0677,10467.0
2023-09-20 13:50:00,144.69,144.78,144.6,144.77,20308.0,137.0488,137.134,136.9635,137.1245,20308.0
2023-09-20 13:55:00,144.74,145.09,144.72,145.06,23070.0,137.0961,137.4276,137.0772,137.3992,23070.0
2023-09-20 14:00:00,145.05,145.09,144.38,144.73,24052.0,137.3897,137.4276,136.7551,137.0866,24052.0
2023-09-20 14:05:00,144.72,145.04,144.64,144.9,20955.0,137.0772,137.3803,137.0014,137.2477,20955.0
2023-09-20 14:10:00,144.91,145.02,144.85,144.97,27763.0,137.2571,137.3613,137.2003,137.314,27763.0
2023-09-20 14:15:00,144.96,145.01,144.63,144.79,23706.0,137.3045,137.3519,136.9919,137.1435,23706.0
2023-09-20 14:20:00,144.81,144.96,144.78,144.92,18253.0,137.1624,137.3045,137.134,137.2666,18253.0
2023-09-20 14:25:00,144.91,145.13,144.83,145.08,26712.0,137.2571,137.4655,137.1814,137.4182,26712.0
2023-09-20 14:30:00,145.1,145.3,145.0,145.04,29999.0,137.4371,137.6265,137.3424,137.3803,29999.0
2023-09-20 14:35:00,145.04,145.22,145.0,145.07,17080.0,137.3803,137.5508,137.3424,137.4087,17080.0
2023-09-20 14:40:00,145.05,145.05,144.7,144.75,24138.0,137.3897,137.3897,137.0582,137.1056,24138.0
2023-09-20 14:45:00,144.77,144.77,144.55,144.65,24823.0,137.1245,137.1245,136.9162,137.0109,24823.0
2023-09-20 14:50:00,144.66,144.72,144.51,144.71,21149.0,137.0203,137.0772,136.8783,137.0677,21149.0
2023-09-20 14:55:00,144.69,145.03,144.66,144.99,24885.0,137.0488,137.3708,137.0203,137.3329,24885.0
2023-09-20 15:00:00,144.95,145.03,144.8,144.96,25261.0,137.295,137.3708,137.153,137.3045,25261.0
2023-09-20 15:05:00,144.94,145.19,144.94,145.17,65542.0,137.2856,137.5224,137.2856,137.5034,65542.0
2023-09-20 15:10:00,145.18,145.18,144.32,144.38,27937.0,137.5129,137.5129,136.6983,136.7551,27937.0
2023-09-20 15:15:00,144.33,144.54,144.33,144.37,16996.0,136.7078,136.9067,136.7078,136.7457,16996.0
2023-09-20 15:20:00,144.33,144.43,144.13,144.34,45515.0,136.7078,136.8025,136.5183,136.7172,45515.0
2023-09-20 15:25:00,144.4,144.6,144.28,144.43,28677.0,136.7741,136.9635,136.6604,136.8025,28677.0
2023-09-20 15:30:00,144.45,144.45,143.73,143.75,35326.0,136.8214,136.8214,136.1395,136.1584,35326.0
2023-09-20 15:35:00,143.73,143.76,143.37,143.48,83726.0,136.1395,136.1679,135.7985,135.9027,83726.0
2023-09-20 15:40:00,143.48,143.7,143.47,143.55,36228.0,135.9027,136.111,135.8932,135.969,36228.0
2023-09-20 15:45:00,143.54,143.91,143.25,143.84,127476.0,135.9595,136.31,135.6848,136.2436,127476.0
2023-09-20 15:50:00,143.81,143.81,143.09,143.14,60281.0,136.2152,136.2152,135.5333,135.5806,60281.0
2023-09-20 15:55:00,143.16,143.21,142.83,142.98,135729.0,135.5996,135.6469,135.287,135.4291,135729.0
2023-09-21 09:30:00,148.59,151.78,148.21,150.82,598359.0,140.7428,143.7643,140.3829,142.855,598359.0
2023-09-21 09:35:00,150.79,151.8,150.4,151.34,215870.0,142.8266,143.7833,142.4572,143.3476,215870.0
2023-09-21 09:40:00,151.33,152.2,151.0,151.13,175590.0,143.3381,144.1621,143.0255,143.1487,175590.0
2023-09-21 09:45:00,151.13,151.6,149.83,149.84,100463.0,143.1487,143.5938,141.9173,141.9268,100463.0
2023-09-21 09:50:00,149.9,150.04,148.12,149.22,150371.0,141.9836,142.1162,140.2976,141.3395,150371.0
2023-09-21 09:55:00,149.21,149.21,148.25,148.61,102266.0,141.3301,141.3301,140.4208,140.7617,102266.0
2023-09-21 10:00:00,148.7,148.89,147.71,147.88,127650.0,140.847,141.027,139.9093,140.0703,127650.0
2023-09-21 10:05:00,147.84,148.01,147.28,147.52,118993.0,140.0324,140.1934,139.502,139.7293,118993.0
2023-09-21 10:10:00,147.55,147.92,147.16,147.58,73207.0,139.7577,140.1082,139.3883,139.7861,73207.0
2023-09-21 10:15:00,147.62,147.82,147.45,147.75,49940.0,139.824,140.0135,139.663,139.9472,49940.0
2023-09-21 10:20:00,147.71,148.24,147.59,148.14,36363.0,139.9093,140.4113,139.7956,140.3166,36363.0
2023-09-21 10:25:00,148.1,148.14,147.46,147.71,47585.0,140.2787,140.3166,139.6725,139.9093,47585.0
2023-09-21 10:30:00,147.74,148.19,147.65,147.69,38987.0,139.9377,140.3639,139.8524,139.8903,38987.0
2023-09-21 10:35:00,147.65,147.65,146.89,147.3,49573.0,139.8524,139.8524,139.1326,139.5209,49573.0
2023-09-21 10:40:00,147.26,147.3,146.66,146.67,41380.0,139.483,139.5209,138.9147,138.9242,41380.0
2023-09-21 10:45:00,146.67,146.86,146.29,146.75,44866.0,138.9242,139.1042,138.5643,139.0,44866.0
2023-09-21 10:50:00,146.75,146.75,145.69,146.14,89841.0,139.0,139.0,137.9959,138.4222,89841.0
2023-09-21 10:55:00,146.1,146.45,146.04,146.4,34284.0,138.3843,138.7158,138.3275,138.6685,34284.0
2023-09-21 11:00:00,146.39,146.7,145.99,146.7,28477.0,138.659,138.9526,138.2801,138.9526,28477.0
2023-09-21 11:05:00,146.67,147.11,146.66,146.75,47626.0,138.9242,139.341,138.9147,139.0,47626.0
2023-09-21 11:10:00,146.77,147.1,146.72,146.81,36629.0,139.0189,139.3315,138.9716,139.0568,36629.0
2023-09-21 11:15:00,146.8,147.35,146.73,147.26,28405.0,139.0473,139.5683,138.981,139.483,28405.0
2023-09-21 11:20:00,147.24,147.64,147.24,147.38,49891.0,139.4641,139.843,139.4641,139.5967,49891.0
2023-09-21 11:25:00,147.35,147.74,147.29,147.61,32080.0,139.5683,139.9377,139.5115,139.8146,32080.0
2023-09-21 11:30:00,147.66,147.87,147.51,147.73,40912.0,139.8619,140.0608,139.7198,139.9282,40912.0
2023-09-21 11:35:00,147.72,147.73,147.33,147.53,28304.0,139.9187,139.9282,139.5493,139.7388,28304.0
2023-09-21 11:40:00,147.5,147.79,147.47,147.72,38598.0,139.7104,139.985,139.6819,139.9187,38598.0
2023-09-21 11:45:00,147.7,147.89,147.67,147.83,29857.0,139.8998,140.0798,139.8714,140.0229,29857.0
2023-09-21 11:50:00,147.8,147.82,147.08,147.09,103546.0,139.9945,140.0135,139.3125,139.322,103546.0
2023-09-21 11:55:00,147.11,147.16,146.79,147.16,21302.0,139.341,139.3883,139.0379,139.3883,21302.0
2023-09-21 12:00:00,147.11,147.42,147.0,147.28,29547.0,139.341,139.6346,139.2368,139.502,29547.0
2023-09-21 12:05:00,147.28,147.3,146.99,147.15,15289.0,139.502,139.5209,139.2273,139.3788,15289.0
2023-09-21 12:10:00,147.12,147.52,147.06,147.52,20161.0,139.3504,139.7293,139.2936,139.7293,20161.0
2023-09-21 12:15:00,147.49,147.75,147.48,147.62,39829.0,139.7009,139.9472,139.6914,139.824,39829.0
2023-09-21 12:20:00,147.6,147.86,147.59,147.69,15361.0,139.8051,140.0513,139.7956,139.8903,15361.0
2023-09-21 12:25:00,147.67,147.92,147.61,147.87,17325.0,139.8714,140.1082,139.8146,140.0608,17325.0
2023-09-21 12:30:00,147.89,148.13,147.79,147.99,42086.0,140.0798,140.3071,139.985,140.1745,42086.0
2023-09-21 12:35:00,147.96,148.39,147.95,148.33,22710.0,140.1461,140.5534,140.1366,140.4965,22710.0
2023-09-21 12:40:00,148.3,148.39,147.99,147.99,30251.0,140.4681,140.5534,140.1745,140.1745,30251.0
2023-09-21 12:45:00,148.0,148.01,147.7,147.94,17912.0,140.184,140.1934,139.8998,140.1271,17912.0
2023-09-21 12:50:00,147.87,147.98,147.56,147.71,24432.0,140.0608,140.165,139.7672,139.9093,24432.0
2023-09-21 12:55:00,147.78,147.78,147.56,147.72,19478.0,139.9756,139.9756,139.7672,139.9187,19478.0
2023-09-21 13:00:00,147.74,147.85,147.7,147.78,11947.0,139.9377,140.0419,139.8998,139.9756,11947.0
2023-09-21 13:05:00,147.79,147.83,147.61,147.61,18125.0,139.985,140.0229,139.8146,139.8146,18125.0
2023-09-21 13:10:00,147.61,147.77,147.54,147.74,24774.0,139.8146,139.9661,139.7482,139.9377,24774.0
2023-09-21 13:15:00,147.77,148.2,147.77,148.14,26811.0,139.9661,140.3734,139.9661,140.3166,26811.0
2023-09-21 13:20:00,148.11,148.2,147.97,148.07,16203.0,140.2881,140.3734,140.1555,140.2503,16203.0
2023-09-21 13:25:00,148.08,148.12,147.9,147.9,13037.0,140.2597,140.2976,140.0892,140.0892,13037.0
2023-09-21 13:30:00,147.83,147.88,147.75,147.87,12333.0,140.0229,140.0703,139.9472,140.0608,12333.0
2023-09-21 13:35:00,147.88,147.88,147.72,147.77,14451.0,140.0703,140.0703,139.9187,139.9661,14451.0
2023-09-21 13:40:00,147.75,147.94,147.69,147.72,18723.0,139.9472,140.1271,139.8903,139.9187,18723.0
2023-09-21 13:45:00,147.73,147.85,147.72,147.8,14514.0,139.9282,140.0419,139.9187,139.9945,14514.0
2023-09-21 13:50:00,147.85,147.95,147.82,147.91,20071.0,140.0419,140.1366,140.0135,140.0987,20071.0
2023-09-21 13:55:00,147.88,147.95,147.81,147.84,18998.0,140.0703,140.1366,140.004,140.0324,18998.0
2023-09-21 14:00:00,147.85,147.95,147.81,147.81,28799.0,140.0419,140.1366,140.004,140.004,28799.0
2023-09-21 14:05:00,147.81,147.86,147.71,147.75,15819.0,140.004,140.0513,139.9093,139.9472,15819.0
2023-09-21 14:10:00,147.77,147.77,147.41,147.46,19936.0,139.9661,139.9661,139.6251,139.6725,19936.0
2023-09-21 14:15:00,147.44,147.44,147.25,147.32,11234.0,139.6535,139.6535,139.4736,139.5399,11234.0
2023-09-21 14:20:00,147.34,147.38,147.2,147.29,22298.0,139.5588,139.5967,139.4262,139.5115,22298.0
2023-09-21 14:25:00,147.3,147.36,147.1,147.32,21852.0,139.5209,139.5778,139.3315,139.5399,21852.0
2023-09-21 14:30:00,147.3,147.32,146.93,146.95,19961.0,139.5209,139.5399,139.1705,139.1894,19961.0
2023-09-21 14:35:00,146.94,147.29,146.93,147.15,13738.0,139.1799,139.5115,139.1705,139.3788,13738.0
2023-09-21 14:40:00,147.14,147.27,147.11,147.22,15029.0,139.3694,139.4925,139.341,139.4451,15029.0
2023-09-21 14:45:00,147.23,147.28,147.13,147.13,15953.0,139.4546,139.502,139.3599,139.3599,15953.0
2023-09-21 14:50:00,147.12,147.24,147.08,147.13,19656.0,139.3504,139.4641,139.3125,139.3599,19656.0
2023-09-21 14:55:00,147.12,147.18,146.87,146.94,24435.0,139.3504,139.4073,139.1136,139.1799,24435.0
2023-09-21 15:00:00,146.92,146.99,146.76,146.95,20297.0,139.161,139.2273,139.0094,139.1894,20297.0
2023-09-21 15:05:00,146.92,146.94,146.75,146.88,24762.0,139.161,139.1799,139.0,139.1231,24762.0
2023-09-21 15:10:00,146.9,146.96,146.58,146.61,20871.0,139.142,139.1989,138.8389,138.8674,20871.0
2023-09-21 15:15:00,146.6,146.73,146.46,146.54,39875.0,138.8579,138.981,138.7253,138.8011,39875.0
2023-09-21 15:20:00,146.52,146.63,146.35,146.35,23589.0,138.7821,138.8863,138.6211,138.6211,23589.0
2023-09-21 15:25:00,146.37,146.5,146.16,146.24,29016.0,138.64,138.7632,138.4411,138.5169,29016.0
2023-09-21 15:30:00,146.21,146.3,144.87,146.22,212396.0,138.4885,138.5737,137.2193,138.498,212396.0
2023-09-21 15:35:00,146.2,146.65,146.01,146.33,116649.0,138.479,138.9053,138.299,138.6021,116649.0
2023-09-21 15:40:00,146.35,146.39,145.84,146.02,47874.0,138.6211,138.659,138.138,138.3085,47874.0
2023-09-21 15:45:00,146.0,146.29,145.92,146.06,98350.0,138.2896,138.5643,138.2138,138.3464,98350.0
2023-09-21 15:50:00,146.04,146.04,145.72,146.0,87022.0,138.3275,138.3275,138.0244,138.2896,87022.0
2023-09-21 15:55:00,146.01,146.31,145.54,146.3,409953.0,138.299,138.5832,137.8539,138.5737,409953.0
2023-09-22 09:30:00,147.57,147.77,146.96,147.6,71679.0,139.7767,139.9661,139.1989,139.8051,71679.0
2023-09-22 09:35:00,147.57,148.34,147.43,148.27,71867.0,139.7767,140.506,139.6441,140.4397,71867.0
2023-09-22 09:40:00,148.28,148.72,148.03,148.51,39033.0,140.4492,140.8659,140.2124,140.667,39033.0
2023-09-22 09:45:00,148.53,148.79,148.0,148.54,39025.0,140.686,140.9322,140.184,140.6954,39025.0
2023-09-22 09:50:00,148.53,148.77,148.12,148.22,64210.0,140.686,140.9133,140.2976,140.3923,64210.0
2023-09-22 09:55:00,148.24,148.65,148.24,148.65,33848.0,140.4113,140.7996,140.4113,140.7996,33848.0
2023-09-22 10:00:00,148.62,149.38,148.55,149.37,50937.0,140.7712,141.4911,140.7049,141.4816,50937.0
2023-09-22 10:05:00,149.42,149.68,149.32,149.41,54633.0,141.529,141.7752,141.4342,141.5195,54633.0
2023-09-22 10:10:00,149.41,149.58,148.75,148.76,37241.0,141.5195,141.6805,140.8943,140.9038,37241.0
2023-09-22 10:15:00,148.77,148.84,148.19,148.37,44203.0,140.9133,140.9796,140.3639,140.5344,44203.0
2023-09-22 10:20:00,148.36,148.63,148.27,148.46,31911.0,140.5249,140.7807,140.4397,140.6197,31911.0
2023-09-22 10:25:00,148.48,148.5,148.26,148.37,30303.0,140.6386,140.6575,140.4302,140.5344,30303.0
2023-09-22 10:30:00,148.38,148.39,147.75,147.82,37953.0,140.5439,140.5534,139.9472,140.0135,37953.0
2023-09-22 10:35:00,147.82,148.06,147.56,147.56,39166.0,140.0135,140.2408,139.7672,139.7672,39166.0
2023-09-22 10:40:00,147.57,147.59,146.96,147.06,70283.0,139.7767,139.7956,139.1989,139.2936,70283.0
2023-09-22 10:45:00,147.03,147.33,147.01,147.09,40431.0,139.2652,139.5493,139.2462,139.322,40431.0
2023-09-22 10:50:00,147.09,147.1,146.7,146.76,43702.0,139.322,139.3315,138.9526,139.0094,43702.0
2023-09-22 10:55:00,146.74,147.06,146.54,146.65,35083.0,138.9905,139.2936,138.8011,138.9053,35083.0
2023-09-22 11:00:00,146.62,146.74,145.52,145.64,106523.0,138.8768,138.9905,137.8349,137.9486,106523.0
2023-09-22 11:05:00,145.64,145.72,145.09,145.59,63577.0,137.9486,138.0244,137.4276,137.9012,63577.0
2023-09-22 11:10:00,145.63,146.11,145.58,145.9,26713.0,137.9391,138.3938,137.8918,138.1949,26713.0
2023-09-22 11:15:00,146.05,146.49,146.05,146.37,15845.0,138.3369,138.7537,138.3369,138.64,15845.0
2023-09-22 11:20:00,146.37,146.57,146.19,146.56,15550.0,138.64,138.8295,138.4695,138.82,15550.0
2023-09-22 11:25:00,146.66,146.8,146.54,146.54,20377.0,138.9147,139.0473,138.8011,138.8011,20377.0
2023-09-22 11:30:00,146.54,146.54,146.1,146.28,23409.0,138.8011,138.8011,138.3843,138.5548,23409.0
2023-09-22 11:35:00,146.3,146.46,146.12,146.36,18633.0,138.5737,138.7253,138.4032,138.6306,18633.0
2023-09-22 11:40:00,146.32,146.35,145.9,146.13,17476.0,138.5927,138.6211,138.1949,138.4127,17476.0
2023-09-22 11:45:00,146.11,146.24,145.98,146.05,23412.0,138.3938,138.5169,138.2706,138.3369,23412.0
2023-09-22 11:50:00,146.06,146.19,145.88,146.15,20470.0,138.3464,138.4695,138.1759,138.4317,20470.0
2023-09-22 11:55:00,146.14,146.15,145.94,145.99,16909.0,138.4222,138.4317,138.2327,138.2801,16909.0
2023-09-22 12:00:00,145.98,145.98,145.67,145.67,24316.0,138.2706,138.2706,137.977,137.977,24316.0
2023-09-22 12:05:00,145.67,145.67,145.18,145.18,27345.0,137.977,137.977,137.5129,137.5129,27345.0
2023-09-22 12:10:00,145.23,145.44,145.23,145.28,20930.0,137.5602,137.7592,137.5602,137.6076,20930.0
2023-09-22 12:15:00,145.26,145.87,145.26,145.81,14115.0,137.5887,138.1664,137.5887,138.1096,14115.0
2023-09-22 12:20:00,145.87,146.24,145.85,146.1,24514.0,138.1664,138.5169,138.1475,138.3843,24514.0
2023-09-22 12:25:00,146.07,146.09,145.88,145.95,13053.0,138.3559,138.3748,138.1759,138.2422,13053.0
2023-09-22 12:30:00,145.95,146.11,145.93,146.04,17308.0,138.2422,138.3938,138.2233,138.3275,17308.0
2023-09-22 12:35:00,146.03,146.15,145.88,146.15,18282.0,138.318,138.4317,138.1759,138.4317,18282.0
2023-09-22 12:40:00,146.15,146.17,145.94,145.94,17160.0,138.4317,138.4506,138.2327,138.2327,17160.0
2023-09-22 12:45:00,145.95,146.06,145.83,146.01,22664.0,138.2422,138.3464,138.1286,138.299,22664.0
2023-09-22 12:50:00,146.01,146.31,146.0,146.29,12078.0,138.299,138.5832,138.2896,138.5643,12078.0
2023-09-22 12:55:00,146.31,146.32,146.23,146.28,14745.0,138.5832,138.5927,138.5074,138.5548,14745.0
2023-09-22 13:00:00,146.26,146.45,146.14,146.45,17853.0,138.5358,138.7158,138.4222,138.7158,17853.0
2023-09-22 13:05:00,146.44,146.52,146.28,146.28,14489.0,138.7063,138.7821,138.5548,138.5548,14489.0
2023-09-22 13:10:00,146.29,146.49,146.2,146.34,16931.0,138.5643,138.7537,138.479,138.6116,16931.0
2023-09-22 13:15:00,146.37,146.38,146.2,146.27,14776.0,138.64,138.6495,138.479,138.5453,14776.0
2023-09-22 13:20:00,146.28,146.47,146.21,146.33,12238.0,138.5548,138.7348,138.4885,138.6021,12238.0
2023-09-22 13:25:00,146.3,146.32,146.14,146.16,11603.0,138.5737,138.5927,138.4222,138.4411,11603.0
2023-09-22 13:30:00,146.13,146.15,146.04,146.13,8781.0,138.4127,138.4317,138.3275,138.4127,8781.0
2023-09-22 13:35:00,146.11,146.22,146.01,146.11,16477.0,138.3938,138.498,138.299,138.3938,16477.0
2023-09-22 13:40:00,146.14,146.15,145.81,145.87,13778.0,138.4222,138.4317,138.1096,138.1664,13778.0
2023-09-22 13:45:00,145.88,145.98,145.61,145.79,22491.0,138.1759,138.2706,137.9202,138.0907,22491.0
2023-09-22 13:50:00,145.8,145.8,145.61,145.68,25802.0,138.1001,138.1001,137.9202,137.9865,25802.0
2023-09-22 13:55:00,145.7,145.79,145.67,145.69,21088.0,138.0054,138.0907,137.977,137.9959,21088.0
2023-09-22 14:00:00,145.67,145.75,145.47,145.51,26248.0,137.977,138.0528,137.7876,137.8255,26248.0
2023-09-22 14:05:00,145.53,146.14,145.53,146.08,26810.0,137.8444,138.4222,137.8444,138.3654,26810.0
2023-09-22 14:10:00,146.07,146.16,145.91,146.06,12816.0,138.3559,138.4411,138.2043,138.3464,12816.0
2023-09-22 14:15:00,146.07,146.09,145.82,145.82,10672.0,138.3559,138.3748,138.1191,138.1191,10672.0
2023-09-22 14:20:00,145.85,146.07,145.85,146.02,16534.0,138.1475,138.3559,138.1475,138.3085,16534.0
2023-09-22 14:25:00,146.04,146.16,145.98,146.03,10570.0,138.3275,138.4411,138.2706,138.318,10570.0
2023-09-22 14:30:00,146.05,146.14,146.03,146.13,28043.0,138.3369,138.4222,138.318,138.4127,28043.0
2023-09-22 14:35:00,146.14,146.15,145.93,146.03,18389.0,138.4222,138.4317,138.2233,138.318,18389.0
2023-09-22 14:40:00,146.03,146.09,145.95,146.02,16963.0,138.318,138.3748,138.2422,138.3085,16963.0
2023-09-22 14:45:00,146.04,146.16,146.0,146.09,56465.0,138.3275,138.4411,138.2896,138.3748,56465.0
2023-09-22 14:50:00,146.08,146.17,146.05,146.1,11102.0,138.3654,138.4506,138.3369,138.3843,11102.0
2023-09-22 14:55:00,146.13,146.23,146.05,146.23,17166.0,138.4127,138.5074,138.3369,138.5074,17166.0
2023-09-22 15:00:00,146.22,146.56,146.22,146.42,18958.0,138.498,138.82,138.498,138.6874,18958.0
2023-09-22 15:05:00,146.42,146.8,146.32,146.73,35057.0,138.6874,139.0473,138.5927,138.981,35057.0
2023-09-22 15:10:00,146.74,146.79,146.54,146.6,25579.0,138.9905,139.0379,138.8011,138.8579,25579.0
2023-09-22 15:15:00,146.6,146.65,146.54,146.63,29710.0,138.8579,138.9053,138.8011,138.8863,29710.0
2023-09-22 15:20:00,146.64,146.8,146.52,146.76,41301.0,138.8958,139.0473,138.7821,139.0094,41301.0
2023-09-22 15:25:00,146.76,146.79,146.66,146.76,27889.0,139.0094,139.0379,138.9147,139.0094,27889.0
2023-09-22 15:30:00,146.77,146.86,146.42,146.44,36484.0,139.0189,139.1042,138.6874,138.7063,36484.0
2023-09-22 15:35:00,146.43,146.52,146.33,146.33,44985.0,138.6969,138.7821,138.6021,138.6021,44985.0
2023-09-22 15:40:00,146.34,146.34,145.91,145.91,47407.0,138.6116,138.6116,138.2043,138.2043,47407.0
2023-09-22 15:45:00,145.88,146.01,145.47,145.58,55211.0,138.1759,138.299,137.7876,137.8918,55211.0
2023-09-22 15:50:00,145.52,145.69,145.33,145.53,69176.0,137.8349,137.9959,137.655,137.8444,69176.0
2023-09-22 15:55:00,145.51,145.67,145.11,145.29,213597.0,137.8255,137.977,137.4466,137.6171,213597.0
2023-09-25 09:30:00,145.27,146.18,145.0,145.82,79849.0,137.5981,138.4601,137.3424,138.1191,79849.0
2023-09-25 09:35:00,145.89,145.92,145.16,145.37,67618.0,138.1854,138.2138,137.4939,137.6928,67618.0
2023-09-25 09:40:00,145.44,146.22,145.44,146.16,39189.0,137.7592,138.498,137.7592,138.4411,39189.0
2023-09-25 09:45:00,146.2,146.53,146.0,146.0,37360.0,138.479,138.7916,138.2896,138.2896,37360.0
2023-09-25 09:50:00,145.99,146.74,145.7,146.55,30564.0,138.2801,138.9905,138.0054,138.8105,30564.0
2023-09-25 09:55:00,146.5,147.11,146.5,146.94,30429.0,138.7632,139.341,138.7632,139.1799,30429.0
2023-09-25 10:00:00,147.01,147.06,146.28,146.43,38443.0,139.2462,139.2936,138.5548,138.6969,38443.0
2023-09-25 10:05:00,146.52,146.88,146.38,146.69,25415.0,138.7821,139.1231,138.6495,138.9431,25415.0
2023-09-25 10:10:00,146.64,146.99,146.45,146.85,25955.0,138.8958,139.2273,138.7158,139.0947,25955.0
2023-09-25 10:15:00,146.89,147.12,146.68,146.82,27529.0,139.1326,139.3504,138.9337,139.0663,27529.0
2023-09-25 10:20:00,146.78,146.78,146.39,146.44,15387.0,139.0284,139.0284,138.659,138.7063,15387.0
2023-09-25 10:25:00,146.43,146.81,146.3,146.64,57803.0,138.6969,139.0568,138.5737,138.8958,57803.0
2023-09-25 10:30:00,146.63,147.12,146.6,147.11,16700.0,138.8863,139.3504,138.8579,139.341,16700.0
2023-09-25 10:35:00,147.14,147.63,147.12,147.6,27688.0,139.3694,139.8335,139.3504,139.8051,27688.0
2023-09-25 10:40:00,147.61,147.65,146.82,146.9,25135.0,139.8146,139.8524,139.0663,139.142,25135.0
2023-09-25 10:45:00,146.82,147.02,146.73,147.02,22832.0,139.0663,139.2557,138.981,139.2557,22832.0
2023-09-25 10:50:00,146.98,146.98,146.78,146.93,15709.0,139.2178,139.2178,139.0284,139.1705,15709.0
2023-09-25 10:55:00,146.93,146.97,146.81,146.97,20128.0,139.1705,139.2084,139.0568,139.2084,20128.0
2023-09-25 11:00:00,147.01,147.12,146.85,147.12,33918.0,139.2462,139.3504,139.0947,139.3504,33918.0
2023-09-25 11:05:00,147.19,147.34,147.02,147.23,51213.0,139.4167,139.5588,139.2557,139.4546,51213.0
2023-09-25 11:10:00,147.26,147.45,147.21,147.27,22135.0,139.483,139.663,139.4357,139.4925,22135.0
2023-09-25 11:15:00,147.27,147.32,146.94,147.2,19793.0,139.4925,139.5399,139.1799,139.4262,19793.0
2023-09-25 11:20:00,147.2,147.28,147.04,147.17,15048.0,139.4262,139.502,139.2747,139.3978,15048.0
2023-09-25 11:25:00,147.21,147.21,147.03,147.07,15017.0,139.4357,139.4357,139.2652,139.3031,15017.0
2023-09-25 11:30:00,147.07,147.16,146.8,146.93,12406.0,139.3031,139.3883,139.0473,139.1705,12406.0
2023-09-25 11:35:00,147.0,147.03,146.8,146.8,13582.0,139.2368,139.2652,139.0473,139.0473,13582.0
2023-09-25 11:40:00,146.84,147.3,146.84,147.27,23124.0,139.0852,139.5209,139.0852,139.4925,23124.0
2023-09-25 11:45:00,147.31,147.34,147.08,147.14,13780.0,139.5304,139.5588,139.3125,139.3694,13780.0
2023-09-25 11:50:00,147.13,147.19,146.93,146.94,14193.0,139.3599,139.4167,139.1705,139.1799,14193.0
2023-09-25 11:55:00,146.95,147.03,146.87,146.95,12968.0,139.1894,139.2652,139.1136,139.1894,12968.0
2023-09-25 12:00:00,146.95,147.14,146.95,146.95,31465.0,139.1894,139.3694,139.1894,139.1894,31465.0
2023-09-25 12:05:00,146.95,147.13,146.62,146.75,40756.0,139.1894,139.3599,138.8768,139.0,40756.0
2023-09-25 12:10:00,146.76,147.05,146.76,147.04,18444.0,139.0094,139.2841,139.0094,139.2747,18444.0
2023-09-25 12:15:00,147.07,147.13,146.9,147.05,13446.0,139.3031,139.3599,139.142,139.2841,13446.0
2023-09-25 12:20:00,147.03,147.19,146.97,147.18,10262.0,139.2652,139.4167,139.2084,139.4073,10262.0
2023-09-25 12:25:00,147.16,147.22,147.02,147.05,10413.0,139.3883,139.4451,139.2557,139.2841,10413.0
2023-09-25 12:30:00,147.08,147.14,146.97,147.03,8360.0,139.3125,139.3694,139.2084,139.2652,8360.0
2023-09-25 12:35:00,147.03,147.16,147.03,147.07,9304.0,139.2652,139.3883,139.2652,139.3031,9304.0
2023-09-25 12:40:00,147.07,147.14,147.01,147.12,9447.0,139.3031,139.3694,139.2462,139.3504,9447.0
2023-09-25 12:45:00,147.16,147.19,147.04,147.05,12046.0,139.3883,139.4167,139.2747,139.2841,12046.0
2023-09-25 12:50:00,147.07,147.08,146.69,146.87,13220.0,139.3031,139.3125,138.9431,139.1136,13220.0
2023-09-25 12:55:00,146.84,146.85,146.75,146.85,7560.0,139.0852,139.0947,139.0,139.0947,7560.0
2023-09-25 13:00:00,146.83,147.02,146.75,146.85,14309.0,139.0757,139.2557,139.0,139.0947,14309.0
2023-09-25 13:05:00,146.86,147.01,146.71,146.81,20876.0,139.1042,139.2462,138.9621,139.0568,20876.0
2023-09-25 13:10:00,146.83,147.06,146.8,146.96,16700.0,139.0757,139.2936,139.0473,139.1989,16700.0
2023-09-25 13:15:00,146.95,146.95,146.78,146.78,10464.0,139.1894,139.1894,139.0284,139.0284,10464.0
2023-09-25 13:20:00,146.71,146.75,146.58,146.58,18337.0,138.9621,139.0,138.8389,138.8389,18337.0
2023-09-25 13:25:00,146.57,146.64,146.4,146.6,12247.0,138.8295,138.8958,138.6685,138.8579,12247.0
2023-09-25 13:30:00,146.63,146.9,146.59,146.89,16743.0,138.8863,139.142,138.8484,139.1326,16743.0
2023-09-25 13:35:00,146.89,147.1,146.84,146.99,11496.0,139.1326,139.3315,139.0852,139.2273,11496.0
2023-09-25 13:40:00,146.97,147.12,146.94,146.97,13903.0,139.2084,139.3504,139.1799,139.2084,13903.0
2023-09-25 13:45:00,146.99,147.0,146.84,146.85,9682.0,139.2273,139.2368,139.0852,139.0947,9682.0
2023-09-25 13:50:00,146.85,147.1,146.83,147.06,13112.0,139.0947,139.3315,139.0757,139.2936,13112.0
2023-09-25 13:55:00,147.04,147.15,147.02,147.13,13136.0,139.2747,139.3788,139.2557,139.3599,13136.0
2023-09-25 14:00:00,147.16,147.2,147.03,147.05,15876.0,139.3883,139.4262,139.2652,139.2841,15876.0
2023-09-25 14:05:00,147.03,147.03,146.69,146.71,10633.0,139.2652,139.2652,138.9431,138.9621,10633.0
2023-09-25 14:10:00,146.68,146.8,146.64,146.74,16079.0,138.9337,139.0473,138.8958,138.9905,16079.0
2023-09-25 14:15:00,146.73,146.77,146.55,146.62,17018.0,138.981,139.0189,138.8105,138.8768,17018.0
2023-09-25 14:20:00,146.64,146.77,146.63,146.71,13750.0,138.8958,139.0189,138.8863,138.9621,13750.0
2023-09-25 14:25:00,146.7,146.78,146.68,146.71,8730.0,138.9526,139.0284,138.9337,138.9621,8730.0
2023-09-25 14:30:00,146.68,146.7,146.49,146.63,12727.0,138.9337,138.9526,138.7537,138.8863,12727.0
2023-09-25 14:35:00,146.66,146.9,146.63,146.78,12805.0,138.9147,139.142,138.8863,139.0284,12805.0
2023-09-25 14:40:00,146.79,146.79,146.64,146.66,7947.0,139.0379,139.0379,138.8958,138.9147,7947.0
2023-09-25 14:45:00,146.68,146.82,146.68,146.75,13043.0,138.9337,139.0663,138.9337,139.0,13043.0
2023-09-25 14:50:00,146.73,146.9,146.68,146.86,13092.0,138.981,139.142,138.9337,139.1042,13092.0
2023-09-25 14:55:00,146.84,146.85,146.73,146.78,15057.0,139.0852,139.0947,138.981,139.0284,15057.0
2023-09-25 15:00:00,146.78,146.87,146.64,146.67,21194.0,139.0284,139.1136,138.8958,138.9242,21194.0
2023-09-25 15:05:00,146.68,146.81,146.62,146.68,12861.0,138.9337,139.0568,138.8768,138.9337,12861.0
2023-09-25 15:10:00,146.66,146.98,146.65,146.98,14398.0,138.9147,139.2178,138.9053,139.2178,14398.0
2023-09-25 15:15:00,146.96,147.27,146.96,147.27,21966.0,139.1989,139.4925,139.1989,139.4925,21966.0
2023-09-25 15:20:00,147.22,147.31,147.1,147.14,23568.0,139.4451,139.5304,139.3315,139.3694,23568.0
2023-09-25 15:25:00,147.12,147.12,146.92,147.08,27914.0,139.3504,139.3504,139.161,139.3125,27914.0
2023-09-25 15:30:00,147.07,147.07,146.95,147.02,38491.0,139.3031,139.3031,139.1894,139.2557,38491.0
2023-09-25 15:35:00,147.04,147.18,147.01,147.14,25821.0,139.2747,139.4073,139.2462,139.3694,25821.0
2023-09-25 15:40:00,147.14,147.17,146.89,146.89,27138.0,139.3694,139.3978,139.1326,139.1326,27138.0
2023-09-25 15:45:00,146.91,146.95,146.77,146.85,30755.0,139.1515,139.1894,139.0189,139.0947,30755.0
2023-09-25 15:50:00,146.77,146.77,146.25,146.32,37751.0,139.0189,139.0189,138.5264,138.5927,37751.0
2023-09-25 15:55:00,146.32,146.72,146.31,146.59,183562.0,138.5927,138.9716,138.5832,138.8484,183562.0
2023-09-26 09:30:00,145.02,145.2,143.48,143.97,166268.0,137.3613,137.5318,135.9027,136.3668,166268.0
2023-09-26 09:35:00,144.08,144.16,143.4,143.98,69472.0,136.471,136.5467,135.8269,136.3763,69472.0
2023-09-26 09:40:00,143.93,144.02,143.38,143.86,63298.0,136.3289,136.4141,135.8079,136.2626,63298.0
2023-09-26 09:45:00,143.83,144.41,143.47,144.25,42164.0,136.2342,136.7835,135.8932,136.632,42164.0
2023-09-26 09:50:00,144.22,144.52,143.88,144.47,40537.0,136.6036,136.8877,136.2815,136.8404,40537.0
2023-09-26 09:55:00,144.48,144.54,144.24,144.5,37017.0,136.8499,136.9067,136.6225,136.8688,37017.0
2023-09-26 10:00:00,144.5,144.69,144.11,144.11,38120.0,136.8688,137.0488,136.4994,136.4994,38120.0
2023-09-26 10:05:00,144.11,144.39,143.84,144.1,36737.0,136.4994,136.7646,136.2436,136.4899,36737.0
2023-09-26 10:10:00,144.14,144.14,143.3,143.43,32715.0,136.5278,136.5278,135.7322,135.8553,32715.0
2023-09-26 10:15:00,143.48,143.5,143.03,143.22,38209.0,135.9027,135.9216,135.4764,135.6564,38209.0
2023-09-26 10:20:00,143.21,143.5,143.09,143.18,35807.0,135.6469,135.9216,135.5333,135.6185,35807.0
2023-09-26 10:25:00,143.16,143.28,143.04,143.27,35237.0,135.5996,135.7132,135.4859,135.7038,35237.0
2023-09-26 10:30:00,143.28,143.37,142.88,143.07,74860.0,135.7132,135.7985,135.3343,135.5143,74860.0
2023-09-26 10:35:00,143.06,143.45,142.65,143.45,40256.0,135.5048,135.8742,135.1165,135.8742,40256.0
2023-09-26 10:40:00,143.43,143.73,143.22,143.69,31020.0,135.8553,136.1395,135.6564,136.1016,31020.0
2023-09-26 10:45:00,143.66,143.91,143.17,143.38,50777.0,136.0732,136.31,135.609,135.8079,50777.0
2023-09-26 10:50:00,143.34,143.42,143.13,143.14,22146.0,135.7701,135.8458,135.5711,135.5806,22146.0
2023-09-26 10:55:00,143.12,143.19,142.89,143.03,31048.0,135.5617,135.628,135.3438,135.4764,31048.0
2023-09-26 11:00:00,143.01,143.14,142.9,142.95,23092.0,135.4575,135.5806,135.3533,135.4007,23092.0
2023-09-26 11:05:00,142.93,142.99,142.45,142.58,30733.0,135.3817,135.4385,134.9271,135.0502,30733.0
2023-09-26 11:10:00,142.54,142.95,142.47,142.69,38181.0,135.0123,135.4007,134.946,135.1544,38181.0
2023-09-26 11:15:00,142.67,142.79,142.54,142.62,21419.0,135.1354,135.2491,135.0123,135.0881,21419.0
2023-09-26 11:20:00,142.62,142.85,142.6,142.76,22300.0,135.0881,135.3059,135.0691,135.2207,22300.0
2023-09-26 11:25:00,142.74,142.78,142.31,142.36,34819.0,135.2017,135.2396,134.7945,134.8418,34819.0
2023-09-26 11:30:00,142.35,142.46,142.1,142.46,25652.0,134.8323,134.9365,134.5955,134.9365,25652.0
2023-09-26 11:35:00,142.46,142.54,142.3,142.38,14749.0,134.9365,135.0123,134.785,134.8608,14749.0
2023-09-26 11:40:00,142.37,142.51,142.3,142.44,20767.0,134.8513,134.9839,134.785,134.9176,20767.0
2023-09-26 11:45:00,142.41,142.44,142.33,142.42,18245.0,134.8892,134.9176,134.8134,134.8986,18245.0
2023-09-26 11:50:00,142.46,142.89,142.43,142.75,23579.0,134.9365,135.3438,134.9081,135.2112,23579.0
2023-09-26 11:55:00,142.75,143.14,142.74,143.04,24710.0,135.2112,135.5806,135.2017,135.4859,24710.0
2023-09-26 12:00:00,143.04,143.15,142.86,142.91,19555.0,135.4859,135.5901,135.3154,135.3628,19555.0
2023-09-26 12:05:00,142.92,143.18,142.92,143.05,20886.0,135.3722,135.6185,135.3722,135.4954,20886.0
2023-09-26 12:10:00,143.02,143.24,142.93,143.24,21810.0,135.467,135.6753,135.3817,135.6753,21810.0
2023-09-26 12:15:00,143.26,143.41,143.2,143.22,54245.0,135.6943,135.8364,135.6374,135.6564,54245.0
2023-09-26 12:20:00,143.2,143.26,143.09,143.21,23657.0,135.6374,135.6943,135.5333,135.6469,23657.0
2023-09-26 12:25:00,143.18,143.29,143.13,143.24,16740.0,135.6185,135.7227,135.5711,135.6753,16740.0
2023-09-26 12:30:00,143.23,143.32,143.04,143.04,21950.0,135.6659,135.7511,135.4859,135.4859,21950.0
2023-09-26 12:35:00,142.99,143.3,142.97,143.03,27671.0,135.4385,135.7322,135.4196,135.4764,27671.0
2023-09-26 12:40:00,143.02,143.23,143.02,143.21,24119.0,135.467,135.6659,135.467,135.6469,24119.0
2023-09-26 12:45:00,143.23,143.49,143.23,143.47,21099.0,135.6659,135.9121,135.6659,135.8932,21099.0
2023-09-26 12:50:00,143.49,143.75,143.47,143.55,37094.0,135.9121,136.1584,135.8932,135.969,37094.0
2023-09-26 12:55:00,143.53,143.59,143.45,143.55,15322.0,135.95,136.0069,135.8742,135.969,15322.0
2023-09-26 13:00:00,143.56,143.64,143.43,143.56,13717.0,135.9784,136.0542,135.8553,135.9784,13717.0
2023-09-26 13:05:00,143.54,143.54,143.14,143.38,13272.0,135.9595,135.9595,135.5806,135.8079,13272.0
2023-09-26 13:10:00,143.37,143.38,143.24,143.28,10336.0,135.7985,135.8079,135.6753,135.7132,10336.0
2023-09-26 13:15:00,143.26,143.34,142.99,142.99,12120.0,135.6943,135.7701,135.4385,135.4385,12120.0
2023-09-26 13:20:00,143.0,143.06,142.92,142.92,10425.0,135.448,135.5048,135.3722,135.3722,10425.0
2023-09-26 13:25:00,142.9,142.9,142.74,142.74,13554.0,135.3533,135.3533,135.2017,135.2017,13554.0
2023-09-26 13:30:00,142.69,142.78,142.64,142.7,11649.0,135.1544,135.2396,135.107,135.1639,11649.0
2023-09-26 13:35:00,142.7,142.7,142.33,142.37,17876.0,135.1639,135.1639,134.8134,134.8513,17876.0
2023-09-26 13:40:00,142.38,142.4,142.1,142.14,38177.0,134.8608,134.8797,134.5955,134.6334,38177.0
2023-09-26 13:45:00,142.15,142.15,142.04,142.11,15730.0,134.6429,134.6429,134.5387,134.605,15730.0
2023-09-26 13:50:00,142.17,142.45,142.14,142.32,16775.0,134.6618,134.9271,134.6334,134.8039,16775.0
2023-09-26 13:55:00,142.31,142.41,142.26,142.38,15090.0,134.7945,134.8892,134.7471,134.8608,15090.0
2023-09-26 14:00:00,142.37,142.37,142.13,142.34,24084.0,134.8513,134.8513,134.624,134.8229,24084.0
2023-09-26 14:05:00,142.36,142.44,142.17,142.2,21865.0,134.8418,134.9176,134.6618,134.6903,21865.0
2023-09-26 14:10:00,142.19,142.22,141.79,141.96,34213.0,134.6808,134.7092,134.3019,134.4629,34213.0
2023-09-26 14:15:00,141.95,142.05,141.67,141.69,26700.0,134.4535,134.5482,134.1882,134.2072,26700.0
2023-09-26 14:20:00,141.72,141.84,141.69,141.75,28134.0,134.2356,134.3493,134.2072,134.264,28134.0
2023-09-26 14:25:00,141.74,141.76,141.45,141.47,28025.0,134.2546,134.2735,133.9799,133.9988,28025.0
2023-09-26 14:30:00,141.46,141.66,141.37,141.58,26354.0,133.9893,134.1788,133.9041,134.103,26354.0
2023-09-26 14:35:00,141.6,141.65,141.42,141.42,24547.0,134.1219,134.1693,133.9515,133.9515,24547.0
2023-09-26 14:40:00,141.43,141.47,141.04,141.06,48972.0,133.9609,133.9988,133.5915,133.6105,48972.0
2023-09-26 14:45:00,141.08,141.34,141.08,141.18,40284.0,133.6294,133.8757,133.6294,133.7241,40284.0
2023-09-26 14:50:00,141.19,141.24,141.04,141.06,33822.0,133.7336,133.781,133.5915,133.6105,33822.0
2023-09-26 14:55:00,141.07,141.19,140.95,140.99,41601.0,133.6199,133.7336,133.5063,133.5442,41601.0
2023-09-26 15:00:00,140.97,141.02,140.88,140.88,36482.0,133.5252,133.5726,133.44,133.44,36482.0
2023-09-26 15:05:00,140.88,141.35,140.8,141.28,68403.0,133.44,133.8851,133.3642,133.8188,68403.0
2023-09-26 15:10:00,141.32,141.49,141.02,141.02,61153.0,133.8567,134.0178,133.5726,133.5726,61153.0
2023-09-26 15:15:00,141.02,141.18,140.89,140.91,29825.0,133.5726,133.7241,133.4494,133.4684,29825.0
2023-09-26 15:20:00,140.9,141.19,140.8,141.03,36410.0,133.4589,133.7336,133.3642,133.582,36410.0
2023-09-26 15:25:00,141.03,141.05,140.79,140.82,27736.0,133.582,133.601,133.3547,133.3831,27736.0
2023-09-26 15:30:00,140.83,141.11,140.81,141.09,50486.0,133.3926,133.6578,133.3737,133.6389,50486.0
2023-09-26 15:35:00,141.11,141.56,141.1,141.55,43594.0,133.6578,134.0841,133.6484,134.0746,43594.0
2023-09-26 15:40:00,141.55,141.55,141.33,141.43,56674.0,134.0746,134.0746,133.8662,133.9609,56674.0
2023-09-26 15:45:00,141.43,141.55,141.23,141.34,96087.0,133.9609,134.0746,133.7715,133.8757,96087.0
2023-09-26 15:50:00,141.07,141.84,141.07,141.64,121186.0,133.6199,134.3493,133.6199,134.1598,121186.0
2023-09-26 15:55:00,141.63,141.73,141.47,141.58,195064.0,134.1504,134.2451,133.9988,134.103,195064.0
2023-09-27 09:30:00,142.75,143.45,142.48,142.64,104032.0,135.2112,135.8742,134.9555,135.107,104032.0
2023-09-27 09:35:00,142.66,142.97,142.4,142.7,30832.0,135.126,135.4196,134.8797,135.1639,30832.0
2023-09-27 09:40:00,142.62,142.99,142.15,142.99,41185.0,135.0881,135.4385,134.6429,135.4385,41185.0
2023-09-27 09:45:00,143.03,143.07,142.47,142.47,37984.0,135.4764,135.5143,134.946,134.946,37984.0
2023-09-27 09:50:00,142.41,142.53,142.15,142.29,35972.0,134.8892,135.0028,134.6429,134.7755,35972.0
2023-09-27 09:55:00,142.36,143.02,142.36,142.96,40913.0,134.8418,135.467,134.8418,135.4101,40913.0
2023-09-27 10:00:00,142.98,143.64,142.94,143.61,90277.0,135.4291,136.0542,135.3912,136.0258,90277.0
2023-09-27 10:05:00,143.61,144.1,143.6,144.03,44498.0,136.0258,136.4899,136.0163,136.4236,44498.0
2023-09-27 10:10:00,144.07,144.21,143.82,143.84,54316.0,136.4615,136.5941,136.2247,136.2436,54316.0
2023-09-27 10:15:00,143.89,143.89,143.47,143.54,30101.0,136.291,136.291,135.8932,135.9595,30101.0
2023-09-27 10:20:00,143.58,144.16,143.51,144.11,22091.0,135.9974,136.5467,135.9311,136.4994,22091.0
2023-09-27 10:25:00,144.11,144.12,143.5,143.61,17153.0,136.4994,136.5089,135.9216,136.0258,17153.0
2023-09-27 10:30:00,143.7,143.74,143.37,143.68,75065.0,136.111,136.1489,135.7985,136.0921,75065.0
2023-09-27 10:35:00,143.72,143.92,143.55,143.88,59465.0,136.13,136.3194,135.969,136.2815,59465.0
2023-09-27 10:40:00,143.88,143.95,143.52,143.72,37069.0,136.2815,136.3478,135.9405,136.13,37069.0
2023-09-27 10:45:00,143.74,143.95,143.32,143.95,25331.0,136.1489,136.3478,135.7511,136.3478,25331.0
2023-09-27 10:50:00,143.93,144.04,143.39,143.45,28805.0,136.3289,136.4331,135.8174,135.8742,28805.0
2023-09-27 10:55:00,143.45,143.53,143.28,143.53,13690.0,135.8742,135.95,135.7132,135.95,13690.0
2023-09-27 11:00:00,143.53,144.18,143.53,144.0,27464.0,135.95,136.5657,135.95,136.3952,27464.0
2023-09-27 11:05:00,144.0,144.13,143.71,143.85,16118.0,136.3952,136.5183,136.1205,136.2531,16118.0
2023-09-27 11:10:00,143.82,143.87,143.67,143.76,15089.0,136.2247,136.2721,136.0826,136.1679,15089.0
2023-09-27 11:15:00,143.72,143.84,143.63,143.69,17205.0,136.13,136.2436,136.0447,136.1016,17205.0
2023-09-27 11:20:00,143.68,143.68,143.31,143.32,18931.0,136.0921,136.0921,135.7416,135.7511,18931.0
2023-09-27 11:25:00,143.3,143.47,143.18,143.44,26948.0,135.7322,135.8932,135.6185,135.8648,26948.0
2023-09-27 11:30:00,143.4,143.42,143.09,143.16,32230.0,135.8269,135.8458,135.5333,135.5996,32230.0
2023-09-27 11:35:00,143.12,143.26,142.93,143.01,29500.0,135.5617,135.6943,135.3817,135.4575,29500.0
2023-09-27 11:40:00,143.0,143.1,142.91,143.08,19233.0,135.448,135.5427,135.3628,135.5238,19233.0
2023-09-27 11:45:00,143.05,143.2,143.0,143.13,17668.0,135.4954,135.6374,135.448,135.5711,17668.0
2023-09-27 11:50:00,143.14,143.19,142.93,143.01,47709.0,135.5806,135.628,135.3817,135.4575,47709.0
2023-09-27 11:55:00,143.05,143.3,143.05,143.29,14456.0,135.4954,135.7322,135.4954,135.7227,14456.0
2023-09-27 12:00:00,143.29,143.49,143.14,143.27,44981.0,135.7227,135.9121,135.5806,135.7038,44981.0
2023-09-27 12:05:00,143.26,143.4,143.12,143.34,14221.0,135.6943,135.8269,135.5617,135.7701,14221.0
2023-09-27 12:10:00,143.31,143.41,143.19,143.19,10951.0,135.7416,135.8364,135.628,135.628,10951.0
2023-09-27 12:15:00,143.18,143.24,143.05,143.19,18626.0,135.6185,135.6753,135.4954,135.628,18626.0
2023-09-27 12:20:00,143.18,143.24,143.12,143.24,12817.0,135.6185,135.6753,135.5617,135.6753,12817.0
2023-09-27 12:25:00,143.2,143.29,142.95,142.99,10805.0,135.6374,135.7227,135.4007,135.4385,10805.0
2023-09-27 12:30:00,142.97,143.31,142.87,143.24,18838.0,135.4196,135.7416,135.3249,135.6753,18838.0
2023-09-27 12:35:00,143.26,143.28,143.09,143.18,14488.0,135.6943,135.7132,135.5333,135.6185,14488.0
2023-09-27 12:40:00,143.16,143.57,143.13,143.5,15311.0,135.5996,135.9879,135.5711,135.9216,15311.0
2023-09-27 12:45:00,143.53,143.61,143.45,143.57,18807.0,135.95,136.0258,135.8742,135.9879,18807.0
2023-09-27 12:50:00,143.59,143.6,143.4,143.44,11044.0,136.0069,136.0163,135.8269,135.8648,11044.0
2023-09-27 12:55:00,143.46,143.51,143.32,143.37,16224.0,135.8837,135.9311,135.7511,135.7985,16224.0
2023-09-27 13:00:00,143.42,143.73,143.41,143.71,17974.0,135.8458,136.1395,135.8364,136.1205,17974.0
2023-09-27 13:05:00,143.7,143.72,143.59,143.63,14441.0,136.111,136.13,136.0069,136.0447,14441.0
2023-09-27 13:10:00,143.62,143.73,143.47,143.47,26123.0,136.0353,136.1395,135.8932,135.8932,26123.0
2023-09-27 13:15:00,143.46,143.48,143.23,143.37,15584.0,135.8837,135.9027,135.6659,135.7985,15584.0
2023-09-27 13:20:00,143.35,143.39,143.16,143.35,15321.0,135.7795,135.8174,135.5996,135.7795,15321.0
2023-09-27 13:25:00,143.34,143.38,143.25,143.29,15088.0,135.7701,135.8079,135.6848,135.7227,15088.0
2023-09-27 13:30:00,143.31,143.44,143.19,143.21,21975.0,135.7416,135.8648,135.628,135.6469,21975.0
2023-09-27 13:35:00,143.21,143.32,143.12,143.27,17859.0,135.6469,135.7511,135.5617,135.7038,17859.0
2023-09-27 13:40:00,143.25,143.32,143.01,143.12,23666.0,135.6848,135.7511,135.4575,135.5617,23666.0
2023-09-27 13:45:00,143.13,143.37,143.09,143.37,12531.0,135.5711,135.7985,135.5333,135.7985,12531.0
2023-09-27 13:50:00,143.37,143.69,143.37,143.64,15132.0,135.7985,136.1016,135.7985,136.0542,15132.0
2023-09-27 13:55:00,143.64,143.93,143.64,143.86,29002.0,136.0542,136.3289,136.0542,136.2626,29002.0
2023-09-27 14:00:00,143.85,144.1,143.82,143.99,23844.0,136.2531,136.4899,136.2247,136.3857,23844.0
2023-09-27 14:05:00,144.02,144.13,143.97,144.07,35410.0,136.4141,136.5183,136.3668,136.4615,35410.0
2023-09-27 14:10:00,144.06,144.19,143.59,143.61,27866.0,136.452,136.5752,136.0069,136.0258,27866.0
2023-09-27 14:15:00,143.61,143.95,143.59,143.87,19775.0,136.0258,136.3478,136.0069,136.2721,19775.0
2023-09-27 14:20:00,143.86,144.14,143.85,144.12,16318.0,136.2626,136.5278,136.2531,136.5089,16318.0
2023-09-27 14:25:00,144.13,144.26,144.09,144.25,14642.0,136.5183,136.6415,136.4804,136.632,14642.0
2023-09-27 14:30:00,144.25,144.47,144.25,144.37,37116.0,136.632,136.8404,136.632,136.7457,37116.0
2023-09-27 14:35:00,144.39,144.75,144.32,144.75,44071.0,136.7646,137.1056,136.6983,137.1056,44071.0
2023-09-27 14:40:00,144.77,144.84,144.42,144.53,32436.0,137.1245,137.1908,136.793,136.8972,32436.0
2023-09-27 14:45:00,144.5,144.55,144.36,144.36,21661.0,136.8688,136.9162,136.7362,136.7362,21661.0
2023-09-27 14:50:00,144.4,144.43,144.26,144.4,23012.0,136.7741,136.8025,136.6415,136.7741,23012.0
2023-09-27 14:55:00,144.39,144.51,144.37,144.45,19419.0,136.7646,136.8783,136.7457,136.8214,19419.0
2023-09-27 15:00:00,144.43,144.75,144.41,144.75,21693.0,136.8025,137.1056,136.7835,137.1056,21693.0
2023-09-27 15:05:00,144.71,144.87,144.67,144.75,30179.0,137.0677,137.2193,137.0298,137.1056,30179.0
2023-09-27 15:10:00,144.77,144.92,144.56,144.71,46767.0,137.1245,137.2666,136.9256,137.0677,46767.0
2023-09-27 15:15:00,144.74,144.74,144.3,144.34,22389.0,137.0961,137.0961,136.6794,136.7172,22389.0
2023-09-27 15:20:00,144.35,144.76,144.35,144.72,23421.0,136.7267,137.1151,136.7267,137.0772,23421.0
2023-09-27 15:25:00,144.73,144.89,144.64,144.65,38287.0,137.0866,137.2382,137.0014,137.0109,38287.0
2023-09-27 15:30:00,144.65,144.76,144.49,144.71,26285.0,137.0109,137.1151,136.8593,137.0677,26285.0
2023-09-27 15:35:00,144.69,144.7,144.41,144.56,31613.0,137.0488,137.0582,136.7835,136.9256,31613.0
2023-09-27 15:40:00,144.54,144.54,144.11,144.21,24853.0,136.9067,136.9067,136.4994,136.5941,24853.0
2023-09-27 15:45:00,144.2,144.2,143.73,143.75,60678.0,136.5846,136.5846,136.1395,136.1584,60678.0
2023-09-27 15:50:00,143.77,144.03,143.61,143.78,51788.0,136.1773,136.4236,136.0258,136.1868,51788.0
2023-09-27 15:55:00,143.76,144.08,143.73,144.02,147583.0,136.1679,136.471,136.1395,136.4141,147583.0
2023-09-28 09:30:00,143.53,144.67,143.53,144.49,34370.0,135.95,137.0298,135.95,136.8593,34370.0
2023-09-28 09:35:00,144.25,144.66,144.12,144.59,23423.0,136.632,137.0203,136.5089,136.954,23423.0
2023-09-28 09:40:00,144.52,144.66,143.85,144.09,39972.0,136.8877,137.0203,136.2531,136.4804,39972.0
2023-09-28 09:45:00,144.03,144.48,143.86,144.05,39973.0,136.4236,136.8499,136.2626,136.4426,39973.0
2023-09-28 09:50:00,144.09,144.28,144.01,144.09,14250.0,136.4804,136.6604,136.4047,136.4804,14250.0
2023-09-28 09:55:00,144.06,144.96,143.85,144.86,63866.0,136.452,137.3045,136.2531,137.2098,63866.0
2023-09-28 10:00:00,144.93,145.31,144.91,145.25,32816.0,137.2761,137.636,137.2571,137.5792,32816.0
2023-09-28 10:05:00,145.17,145.38,145.01,145.16,48048.0,137.5034,137.7023,137.3519,137.4939,48048.0
2023-09-28 10:10:00,145.15,145.42,145.12,145.41,5774.0,137.4845,137.7402,137.4561,137.7307,5774.0
2023-09-28 10:15:00,145.4,146.09,145.19,146.07,30317.0,137.7213,138.3748,137.5224,138.3559,30317.0
2023-09-28 10:20:00,146.11,146.54,146.0,146.53,53720.0,138.3938,138.8011,138.2896,138.7916,53720.0
2023-09-28 10:25:00,146.52,147.29,146.38,146.79,126708.0,138.7821,139.5115,138.6495,139.0379,126708.0
2023-09-28 10:30:00,146.88,147.25,146.49,147.21,20810.0,139.1231,139.4736,138.7537,139.4357,20810.0
2023-09-28 10:35:00,147.25,148.28,147.25,148.16,128185.0,139.4736,140.4492,139.4736,140.3355,128185.0
2023-09-28 10:40:00,148.13,148.13,147.15,147.73,48197.0,140.3071,140.3071,139.3788,139.9282,48197.0
2023-09-28 10:45:00,147.72,147.72,147.22,147.25,38074.0,139.9187,139.9187,139.4451,139.4736,38074.0
2023-09-28 10:50:00,147.27,147.78,147.24,147.3,29950.0,139.4925,139.9756,139.4641,139.5209,29950.0
2023-09-28 10:55:00,147.26,147.61,147.17,147.17,27447.0,139.483,139.8146,139.3978,139.3978,27447.0
2023-09-28 11:00:00,147.17,147.88,147.15,147.88,12543.0,139.3978,140.0703,139.3788,140.0703,12543.0
2023-09-28 11:05:00,147.92,148.24,147.88,148.14,24073.0,140.1082,140.4113,140.0703,140.3166,24073.0
2023-09-28 11:10:00,148.19,148.19,147.72,147.88,19226.0,140.3639,140.3639,139.9187,140.0703,19226.0
2023-09-28 11:15:00,147.87,147.99,147.74,147.94,21280.0,140.0608,140.1745,139.9377,140.1271,21280.0
2023-09-28 11:20:00,147.92,147.98,147.71,147.93,23444.0,140.1082,140.165,139.9093,140.1177,23444.0
2023-09-28 11:25:00,147.95,148.0,147.84,147.93,23405.0,140.1366,140.184,140.0324,140.1177,23405.0
2023-09-28 11:30:00,147.92,148.0,147.64,147.64,18378.0,140.1082,140.184,139.843,139.843,18378.0
2023-09-28 11:35:00,147.74,147.9,147.64,147.76,25879.0,139.9377,140.0892,139.843,139.9566,25879.0
2023-09-28 11:40:00,147.75,147.98,147.69,147.75,19259.0,139.9472,140.165,139.8903,139.9472,19259.0
2023-09-28 11:45:00,147.73,147.87,147.39,147.39,16339.0,139.9282,140.0608,139.6062,139.6062,16339.0
2023-09-28 11:50:00,147.36,147.57,147.33,147.42,9087.0,139.5778,139.7767,139.5493,139.6346,9087.0
2023-09-28 11:55:00,147.41,147.53,147.21,147.39,12443.0,139.6251,139.7388,139.4357,139.6062,12443.0
2023-09-28 12:00:00,147.33,147.41,147.18,147.24,10053.0,139.5493,139.6251,139.4073,139.4641,10053.0
2023-09-28 12:05:00,147.23,147.5,147.09,147.48,11655.0,139.4546,139.7104,139.322,139.6914,11655.0
2023-09-28 12:10:00,147.53,147.54,147.31,147.5,11016.0,139.7388,139.7482,139.5304,139.7104,11016.0
2023-09-28 12:15:00,147.54,147.58,147.46,147.57,10974.0,139.7482,139.7861,139.6725,139.7767,10974.0
2023-09-28 12:20:00,147.6,147.6,147.43,147.5,8548.0,139.8051,139.8051,139.6441,139.7104,8548.0
2023-09-28 12:25:00,147.54,147.78,147.47,147.73,11015.0,139.7482,139.9756,139.6819,139.9282,11015.0
2023-09-28 12:30:00,147.76,147.77,147.51,147.54,9975.0,139.9566,139.9661,139.7198,139.7482,9975.0
2023-09-28 12:35:00,147.58,147.67,147.52,147.59,9074.0,139.7861,139.8714,139.7293,139.7956,9074.0
2023-09-28 12:40:00,147.59,147.73,147.58,147.69,7968.0,139.7956,139.9282,139.7861,139.8903,7968.0
2023-09-28 12:45:00,147.69,147.75,147.63,147.68,7613.0,139.8903,139.9472,139.8335,139.8809,7613.0
2023-09-28 12:50:00,147.69,147.76,147.38,147.38,11538.0,139.8903,139.9566,139.5967,139.5967,11538.0
2023-09-28 12:55:00,147.39,147.64,147.34,147.58,11352.0,139.6062,139.843,139.5588,139.7861,11352.0
2023-09-28 13:00:00,147.58,147.62,147.17,147.18,8731.0,139.7861,139.824,139.3978,139.4073,8731.0
2023-09-28 13:05:00,147.19,147.5,147.19,147.39,8235.0,139.4167,139.7104,139.4167,139.6062,8235.0
2023-09-28 13:10:00,147.36,147.41,147.14,147.16,12401.0,139.5778,139.6251,139.3694,139.3883,12401.0
2023-09-28 13:15:00,147.14,147.17,146.83,146.84,14720.0,139.3694,139.3978,139.0757,139.0852,14720.0
2023-09-28 13:20:00,146.81,147.02,146.78,146.96,12190.0,139.0568,139.2557,139.0284,139.1989,12190.0
2023-09-28 13:25:00,146.97,146.98,146.42,146.5,12088.0,139.2084,139.2178,138.6874,138.7632,12088.0
2023-09-28 13:30:00,146.47,146.47,146.11,146.37,20822.0,138.7348,138.7348,138.3938,138.64,20822.0
2023-09-28 13:35:00,146.4,146.7,146.37,146.5,13889.0,138.6685,138.9526,138.64,138.7632,13889.0
2023-09-28 13:40:00,146.45,146.8,146.35,146.53,11698.0,138.7158,139.0473,138.6211,138.7916,11698.0
2023-09-28 13:45:00,146.55,146.6,146.42,146.5,7477.0,138.8105,138.8579,138.6874,138.7632,7477.0
2023-09-28 13:50:00,146.43,146.5,146.23,146.43,8814.0,138.6969,138.7632,138.5074,138.6969,8814.0
2023-09-28 13:55:00,146.41,146.47,146.13,146.26,26226.0,138.6779,138.7348,138.4127,138.5358,26226.0
2023-09-28 14:00:00,146.21,146.56,146.21,146.51,12984.0,138.4885,138.82,138.4885,138.7726,12984.0
2023-09-28 14:05:00,146.54,146.87,146.52,146.83,22167.0,138.8011,139.1136,138.7821,139.0757,22167.0
2023-09-28 14:10:00,146.85,146.91,146.69,146.84,24777.0,139.0947,139.1515,138.9431,139.0852,24777.0
2023-09-28 14:15:00,146.84,147.01,146.8,146.87,5915.0,139.0852,139.2462,139.0473,139.1136,5915.0
2023-09-28 14:20:00,146.89,147.0,146.67,146.74,11495.0,139.1326,139.2368,138.9242,138.9905,11495.0
2023-09-28 14:25:00,146.72,146.96,146.72,146.85,5793.0,138.9716,139.1989,138.9716,139.0947,5793.0
2023-09-28 14:30:00,146.83,147.06,146.71,146.82,14734.0,139.0757,139.2936,138.9621,139.0663,14734.0
2023-09-28 14:35:00,146.82,146.89,146.67,146.81,13450.0,139.0663,139.1326,138.9242,139.0568,13450.0
2023-09-28 14:40:00,146.81,147.09,146.73,147.02,7138.0,139.0568,139.322,138.981,139.2557,7138.0
2023-09-28 14:45:00,147.02,147.28,147.0,147.19,31757.0,139.2557,139.502,139.2368,139.4167,31757.0
2023-09-28 14:50:00,147.22,147.28,147.07,147.17,11081.0,139.4451,139.502,139.3031,139.3978,11081.0
2023-09-28 14:55:00,147.18,147.18,146.85,147.05,36926.0,139.4073,139.4073,139.0947,139.2841,36926.0
2023-09-28 15:00:00,147.05,147.34,146.94,147.3,11706.0,139.2841,139.5588,139.1799,139.5209,11706.0
2023-09-28 15:05:00,147.29,147.32,147.14,147.2,17063.0,139.5115,139.5399,139.3694,139.4262,17063.0
2023-09-28 15:10:00,147.22,147.25,146.99,147.06,31059.0,139.4451,139.4736,139.2273,139.2936,31059.0
2023-09-28 15:15:00,147.1,147.14,147.03,147.08,24499.0,139.3315,139.3694,139.2652,139.3125,24499.0
2023-09-28 15:20:00,147.08,147.18,146.94,146.99,41451.0,139.3125,139.4073,139.1799,139.2273,41451.0
2023-09-28 15:25:00,146.97,147.28,146.91,147.23,32876.0,139.2084,139.502,139.1515,139.4546,32876.0
2023-09-28 15:30:00,147.23,147.25,146.68,146.75,35043.0,139.4546,139.4736,138.9337,139.0,35043.0
2023-09-28 15:35:00,146.75,146.97,146.57,146.79,43690.0,139.0,139.2084,138.8295,139.0379,43690.0
2023-09-28 15:40:00,146.83,147.15,146.83,147.12,27908.0,139.0757,139.3788,139.0757,139.3504,27908.0
2023-09-28 15:45:00,147.14,147.16,146.85,146.96,41664.0,139.3694,139.3883,139.0947,139.1989,41664.0
2023-09-28 15:50:00,147.0,147.09,146.8,146.81,118833.0,139.2368,139.322,139.0473,139.0568,118833.0
2023-09-28 15:55:00,146.8,147.3,146.71,147.19,157768.0,139.0473,139.5209,138.9621,139.4167,157768.0
2023-09-29 09:30:00,147.15,147.3,145.82,146.35,75238.0,139.3788,139.5209,138.1191,138.6211,75238.0
2023-09-29 09:35:00,146.34,146.61,145.92,146.22,28831.0,138.6116,138.8674,138.2138,138.498,28831.0
2023-09-29 09:40:00,146.14,146.72,145.76,146.13,22424.0,138.4222,138.9716,138.0623,138.4127,22424.0
2023-09-29 09:45:00,146.11,146.15,145.3,145.38,23442.0,138.3938,138.4317,137.6265,137.7023,23442.0
2023-09-29 09:50:00,145.38,145.9,145.21,145.78,17283.0,137.7023,138.1949,137.5413,138.0812,17283.0
2023-09-29 09:55:00,145.81,146.21,145.48,146.13,21310.0,138.1096,138.4885,137.797,138.4127,21310.0
2023-09-29 10:00:00,146.17,146.22,145.59,145.73,19857.0,138.4506,138.498,137.9012,138.0338,19857.0
2023-09-29 10:05:00,145.68,145.68,145.03,145.25,35268.0,137.9865,137.9865,137.3708,137.5792,35268.0
2023-09-29 10:10:00,145.21,145.3,144.65,144.85,39016.0,137.5413,137.6265,137.0109,137.2003,39016.0
2023-09-29 10:15:00,144.86,145.21,144.39,145.2,53254.0,137.2098,137.5413,136.7646,137.5318,53254.0
2023-09-29 10:20:00,145.15,145.28,144.92,144.97,39445.0,137.4845,137.6076,137.2666,137.314,39445.0
2023-09-29 10:25:00,144.97,145.01,144.53,144.66,37210.0,137.314,137.3519,136.8972,137.0203,37210.0
2023-09-29 10:30:00,144.67,144.74,144.32,144.48,21601.0,137.0298,137.0961,136.6983,136.8499,21601.0
2023-09-29 10:35:00,144.52,144.53,144.06,144.1,32682.0,136.8877,136.8972,136.452,136.4899,32682.0
2023-09-29 10:40:00,144.04,144.24,143.78,143.86,26623.0,136.4331,136.6225,136.1868,136.2626,26623.0
2023-09-29 10:45:00,143.92,144.08,143.11,143.12,41765.0,136.3194,136.471,135.5522,135.5617,41765.0
2023-09-29 10:50:00,143.08,143.45,142.85,143.18,44612.0,135.5238,135.8742,135.3059,135.6185,44612.0
2023-09-29 10:55:00,143.15,143.3,143.01,143.22,22338.0,135.5901,135.7322,135.4575,135.6564,22338.0
2023-09-29 11:00:00,143.27,143.36,142.6,142.74,34158.0,135.7038,135.789,135.0691,135.2017,34158.0
2023-09-29 11:05:00,142.72,143.24,142.64,143.23,24862.0,135.1828,135.6753,135.107,135.6659,24862.0
2023-09-29 11:10:00,143.28,143.64,143.25,143.63,20499.0,135.7132,136.0542,135.6848,136.0447,20499.0
2023-09-29 11:15:00,143.61,143.72,143.32,143.32,33172.0,136.0258,136.13,135.7511,135.7511,33172.0
2023-09-29 11:20:00,143.3,143.85,143.26,143.78,36245.0,135.7322,136.2531,135.6943,136.1868,36245.0
2023-09-29 11:25:00,143.81,143.85,143.5,143.5,21672.0,136.2152,136.2531,135.9216,135.9216,21672.0
2023-09-29 11:30:00,143.48,144.05,143.41,143.43,31966.0,135.9027,136.4426,135.8364,135.8553,31966.0
2023-09-29 11:35:00,143.43,143.45,143.13,143.37,21694.0,135.8553,135.8742,135.5711,135.7985,21694.0
2023-09-29 11:40:00,143.31,143.54,143.21,143.21,17557.0,135.7416,135.9595,135.6469,135.6469,17557.0
2023-09-29 11:45:00,143.16,143.19,142.87,142.99,18081.0,135.5996,135.628,135.3249,135.4385,18081.0
2023-09-29 11:50:00,142.98,143.04,142.57,142.63,39018.0,135.4291,135.4859,135.0407,135.0976,39018.0
2023-09-29 11:55:00,142.65,142.92,142.6,142.87,16254.0,135.1165,135.3722,135.0691,135.3249,16254.0
2023-09-29 12:00:00,142.84,143.16,142.71,143.16,22521.0,135.2965,135.5996,135.1733,135.5996,22521.0
2023-09-29 12:05:00,143.16,143.62,143.16,143.62,25998.0,135.5996,136.0353,135.5996,136.0353,25998.0
2023-09-29 12:10:00,143.62,143.69,143.18,143.2,21416.0,136.0353,136.1016,135.6185,135.6374,21416.0
2023-09-29 12:15:00,143.21,143.57,143.17,143.57,15808.0,135.6469,135.9879,135.609,135.9879,15808.0
2023-09-29 12:20:00,143.58,143.65,143.47,143.52,15997.0,135.9974,136.0637,135.8932,135.9405,15997.0
2023-09-29 12:25:00,143.55,143.55,143.39,143.42,19801.0,135.969,135.969,135.8174,135.8458,19801.0
2023-09-29 12:30:00,143.33,143.42,143.17,143.28,14553.0,135.7606,135.8458,135.609,135.7132,14553.0
2023-09-29 12:35:00,143.24,143.25,142.94,143.0,14778.0,135.6753,135.6848,135.3912,135.448,14778.0
2023-09-29 12:40:00,143.0,143.07,142.69,142.8,15784.0,135.448,135.5143,135.1544,135.2586,15784.0
2023-09-29 12:45:00,142.79,143.03,142.61,142.71,24720.0,135.2491,135.4764,135.0786,135.1733,24720.0
2023-09-29 12:50:00,142.7,142.71,142.49,142.7,35595.0,135.1639,135.1733,134.9649,135.1639,35595.0
2023-09-29 12:55:00,142.71,142.72,142.49,142.59,10354.0,135.1733,135.1828,134.9649,135.0597,10354.0
2023-09-29 13:00:00,142.59,142.6,142.03,142.25,25866.0,135.0597,135.0691,134.5292,134.7376,25866.0
2023-09-29 13:05:00,142.25,142.28,141.88,141.91,42660.0,134.7376,134.766,134.3872,134.4156,42660.0
2023-09-29 13:10:00,141.92,142.11,141.8,141.88,17735.0,134.425,134.605,134.3114,134.3872,17735.0
2023-09-29 13:15:00,141.94,141.96,141.62,141.64,26351.0,134.444,134.4629,134.1409,134.1598,26351.0
2023-09-29 13:20:00,141.64,141.88,141.53,141.53,27110.0,134.1598,134.3872,134.0556,134.0556,27110.0
2023-09-29 13:25:00,141.53,141.84,141.53,141.82,28212.0,134.0556,134.3493,134.0556,134.3303,28212.0
2023-09-29 13:30:00,141.88,141.96,141.66,141.8,35157.0,134.3872,134.4629,134.1788,134.3114,35157.0
2023-09-29 13:35:00,141.83,141.83,141.59,141.72,21761.0,134.3398,134.3398,134.1125,134.2356,21761.0
2023-09-29 13:40:00,141.74,141.91,141.6,141.89,25164.0,134.2546,134.4156,134.1219,134.3966,25164.0
2023-09-29 13:45:00,141.95,142.0,141.53,141.66,20951.0,134.4535,134.5008,134.0556,134.1788,20951.0
2023-09-29 13:50:00,141.67,141.79,141.43,141.71,17883.0,134.1882,134.3019,133.9609,134.2261,17883.0
2023-09-29 13:55:00,141.75,141.88,141.49,141.51,16067.0,134.264,134.3872,134.0178,134.0367,16067.0
2023-09-29 14:00:00,141.51,141.66,141.34,141.4,38526.0,134.0367,134.1788,133.8757,133.9325,38526.0
2023-09-29 14:05:00,141.38,141.68,141.37,141.49,24598.0,133.9136,134.1977,133.9041,134.0178,24598.0
2023-09-29 14:10:00,141.43,141.66,141.41,141.42,19006.0,133.9609,134.1788,133.942,133.9515,19006.0
2023-09-29 14:15:00,141.43,141.61,141.36,141.53,17105.0,133.9609,134.1314,133.8946,134.0556,17105.0
2023-09-29 14:20:00,141.52,141.66,141.48,141.59,17107.0,134.0462,134.1788,134.0083,134.1125,17107.0
2023-09-29 14:25:00,141.56,141.8,141.45,141.46,29863.0,134.0841,134.3114,133.9799,133.9893,29863.0
2023-09-29 14:30:00,141.48,141.48,141.19,141.39,16670.0,134.0083,134.0083,133.7336,133.923,16670.0
2023-09-29 14:35:00,141.38,141.48,141.23,141.32,18851.0,133.9136,134.0083,133.7715,133.8567,18851.0
2023-09-29 14:40:00,141.31,141.61,141.27,141.58,18326.0,133.8473,134.1314,133.8094,134.103,18326.0
2023-09-29 14:45:00,141.55,141.58,141.45,141.56,18454.0,134.0746,134.103,133.9799,134.0841,18454.0
2023-09-29 14:50:00,141.53,141.69,141.53,141.59,20516.0,134.0556,134.2072,134.0556,134.1125,20516.0
2023-09-29 14:55:00,141.59,142.05,141.57,141.9,23579.0,134.1125,134.5482,134.0935,134.4061,23579.0
2023-09-29 15:00:00,141.91,142.0,141.38,141.44,39536.0,134.4156,134.5008,133.9136,133.9704,39536.0
2023-09-29 15:05:00,141.47,141.63,141.34,141.35,25166.0,133.9988,134.1504,133.8757,133.8851,25166.0
2023-09-29 15:10:00,141.32,141.69,141.27,141.54,24384.0,133.8567,134.2072,133.8094,134.0651,24384.0
2023-09-29 15:15:00,141.54,141.72,141.54,141.57,20207.0,134.0651,134.2356,134.0651,134.0935,20207.0
2023-09-29 15:20:00,141.57,141.58,141.29,141.29,25033.0,134.0935,134.103,133.8283,133.8283,25033.0
2023-09-29 15:25:00,141.31,141.49,141.21,141.44,21175.0,133.8473,134.0178,133.7525,133.9704,21175.0
2023-09-29 15:30:00,141.43,141.5,141.3,141.39,37428.0,133.9609,134.0272,133.8378,133.923,37428.0
2023-09-29 15:35:00,141.34,141.42,141.25,141.31,35046.0,133.8757,133.9515,133.7904,133.8473,35046.0
2023-09-29 15:40:00,141.28,141.32,141.09,141.18,42577.0,133.8188,133.8567,133.6389,133.7241,42577.0
2023-09-29 15:45:00,141.2,141.45,141.14,141.43,53269.0,133.7431,133.9799,133.6862,133.9609,53269.0
2023-09-29 15:50:00,141.41,141.8,141.34,141.76,129559.0,133.942,134.3114,133.8757,134.2735,129559.0
2023-09-29 15:55:00,141.77,141.88,141.53,141.71,266677.0,134.283,134.3872,134.0556,134.2261,266677.0
2023-10-02 09:30:00,141.71,142.2,140.3,140.91,102279.0,134.2261,134.6903,132.8906,133.4684,102279.0
2023-10-02 09:35:00,140.98,141.57,140.79,140.79,16264.0,133.5347,134.0935,133.3547,133.3547,16264.0
2023-10-02 09:40:00,140.78,140.81,139.36,139.37,78116.0,133.3453,133.3737,132.0002,132.0097,78116.0
2023-10-02 09:45:00,139.43,139.83,139.04,139.2,54516.0,132.0665,132.4454,131.6971,131.8487,54516.0
2023-10-02 09:50:00,139.13,139.63,138.5,139.62,71457.0,131.7824,132.256,131.1857,132.2465,71457.0
2023-10-02 09:55:00,139.74,139.9,139.41,139.5,35436.0,132.3602,132.5117,132.0476,132.1328,35436.0
2023-10-02 10:00:00,139.46,140.22,139.36,139.82,30951.0,132.095,132.8148,132.0002,132.436,30951.0
2023-10-02 10:05:00,139.79,139.79,138.87,138.97,52256.0,132.4075,132.4075,131.5361,131.6308,52256.0
2023-10-02 10:10:00,138.86,138.94,138.1,138.13,55468.0,131.5266,131.6024,130.8068,130.8352,55468.0
2023-10-02 10:15:00,138.15,138.86,138.11,138.58,39468.0,130.8541,131.5266,130.8163,131.2614,39468.0
2023-10-02 10:20:00,138.52,138.95,138.17,138.39,28357.0,131.2046,131.6119,130.8731,131.0815,28357.0
2023-10-02 10:25:00,138.42,138.49,137.82,137.9,63118.0,131.1099,131.1762,130.5416,130.6173,63118.0
2023-10-02 10:30:00,137.92,138.79,137.79,138.77,30064.0,130.6363,131.4603,130.5132,131.4414,30064.0
2023-10-02 10:35:00,138.69,138.83,138.52,138.83,23259.0,131.3656,131.4982,131.2046,131.4982,23259.0
2023-10-02 10:40:00,138.83,139.23,138.56,139.16,14957.0,131.4982,131.8771,131.2425,131.8108,14957.0
2023-10-02 10:45:00,139.17,139.21,138.63,138.71,21582.0,131.8203,131.8582,131.3088,131.3846,21582.0
2023-10-02 10:50:00,138.63,138.68,138.15,138.22,25867.0,131.3088,131.3562,130.8541,130.9204,25867.0
2023-10-02 10:55:00,138.24,138.76,138.16,138.73,32399.0,130.9394,131.4319,130.8636,131.4035,32399.0
2023-10-02 11:00:00,138.75,139.22,138.73,138.82,57698.0,131.4225,131.8676,131.4035,131.4888,57698.0
2023-10-02 11:05:00,138.72,139.19,138.63,138.9,18086.0,131.394,131.8392,131.3088,131.5645,18086.0
2023-10-02 11:10:00,138.86,139.13,138.56,138.56,28172.0,131.5266,131.7824,131.2425,131.2425,28172.0
2023-10-02 11:15:00,138.59,138.83,138.08,138.24,57749.0,131.2709,131.4982,130.7878,130.9394,57749.0
2023-10-02 11:20:00,138.21,138.73,138.07,138.17,50714.0,130.911,131.4035,130.7784,130.8731,50714.0
2023-10-02 11:25:00,138.19,138.19,137.84,138.0,23043.0,130.892,130.892,130.5605,130.7121,23043.0
2023-10-02 11:30:00,138.05,138.41,137.86,138.39,22503.0,130.7594,131.1004,130.5795,131.0815,22503.0
2023-10-02 11:35:00,138.34,138.46,138.02,138.27,27348.0,131.0341,131.1478,130.731,130.9678,27348.0
2023-10-02 11:40:00,138.33,138.91,138.21,138.73,22088.0,131.0246,131.574,130.911,131.4035,22088.0
2023-10-02 11:45:00,138.75,138.87,138.61,138.84,6695.0,131.4225,131.5361,131.2899,131.5077,6695.0
2023-10-02 11:50:00,138.79,138.93,138.6,138.85,20206.0,131.4603,131.593,131.2804,131.5172,20206.0
2023-10-02 11:55:00,138.81,138.81,138.51,138.62,27971.0,131.4793,131.4793,131.1951,131.2993,27971.0
2023-10-02 12:00:00,138.58,138.77,138.43,138.49,10098.0,131.2614,131.4414,131.1194,131.1762,10098.0
2023-10-02 12:05:00,138.48,138.49,138.35,138.4,15441.0,131.1667,131.1762,131.0436,131.0909,15441.0
2023-10-02 12:10:00,138.49,139.13,138.48,139.03,24907.0,131.1762,131.7824,131.1667,131.6877,24907.0
2023-10-02 12:15:00,139.05,139.07,138.81,138.86,8802.0,131.7066,131.7256,131.4793,131.5266,8802.0
2023-10-02 12:20:00,138.74,139.04,138.67,139.02,6582.0,131.413,131.6971,131.3467,131.6782,6582.0
2023-10-02 12:25:00,138.98,139.15,138.98,139.08,9098.0,131.6403,131.8013,131.6403,131.735,9098.0
2023-10-02 12:30:00,139.07,139.24,138.85,138.9,36146.0,131.7256,131.8866,131.5172,131.5645,36146.0
2023-10-02 12:35:00,138.89,138.89,138.67,138.78,8492.0,131.5551,131.5551,131.3467,131.4509,8492.0
2023-10-02 12:40:00,138.81,139.0,138.81,138.85,8325.0,131.4793,131.6593,131.4793,131.5172,8325.0
2023-10-02 12:45:00,138.76,139.0,138.7,138.72,9502.0,131.4319,131.6593,131.3751,131.394,9502.0
2023-10-02 12:50:00,138.77,138.97,138.69,138.84,4480.0,131.4414,131.6308,131.3656,131.5077,4480.0
2023-10-02 12:55:00,138.81,139.02,138.8,138.91,24897.0,131.4793,131.6782,131.4698,131.574,24897.0
2023-10-02 13:00:00,138.91,139.01,138.78,138.79,20343.0,131.574,131.6687,131.4509,131.4603,20343.0
2023-10-02 13:05:00,138.77,138.88,138.66,138.87,9980.0,131.4414,131.5456,131.3372,131.5361,9980.0
2023-10-02 13:10:00,138.85,138.86,138.71,138.8,7943.0,131.5172,131.5266,131.3846,131.4698,7943.0
2023-10-02 13:15:00,138.79,139.03,138.73,138.82,17436.0,131.4603,131.6877,131.4035,131.4888,17436.0
2023-10-02 13:20:00,138.8,138.9,138.62,138.83,10350.0,131.4698,131.5645,131.2993,131.4982,10350.0
2023-10-02 13:25:00,138.84,138.97,138.74,138.75,5335.0,131.5077,131.6308,131.413,131.4225,5335.0
2023-10-02 13:30:00,138.71,138.73,138.52,138.53,5160.0,131.3846,131.4035,131.2046,131.2141,5160.0
2023-10-02 13:35:00,138.54,138.55,138.22,138.23,17564.0,131.2235,131.233,130.9204,130.9299,17564.0
2023-10-02 13:40:00,138.21,138.59,138.17,138.47,9193.0,130.911,131.2709,130.8731,131.1572,9193.0
2023-10-02 13:45:00,138.46,138.61,138.35,138.55,8706.0,131.1478,131.2899,131.0436,131.233,8706.0
2023-10-02 13:50:00,138.6,138.73,138.59,138.66,11494.0,131.2804,131.4035,131.2709,131.3372,11494.0
2023-10-02 13:55:00,138.69,138.71,138.45,138.52,12928.0,131.3656,131.3846,131.1383,131.2046,12928.0
2023-10-02 14:00:00,138.52,138.53,138.11,138.23,18860.0,131.2046,131.2141,130.8163,130.9299,18860.0
2023-10-02 14:05:00,138.25,138.46,138.16,138.24,19853.0,130.9489,131.1478,130.8636,130.9394,19853.0
2023-10-02 14:10:00,138.19,138.53,138.19,138.5,26092.0,130.892,131.2141,130.892,131.1857,26092.0
2023-10-02 14:15:00,138.44,138.45,138.16,138.21,9575.0,131.1288,131.1383,130.8636,130.911,9575.0
2023-10-02 14:20:00,138.17,138.2,138.04,138.09,8092.0,130.8731,130.9015,130.75,130.7973,8092.0
2023-10-02 14:25:00,138.07,138.12,137.84,138.03,17965.0,130.7784,130.8257,130.5605,130.7405,17965.0
2023-10-02 14:30:00,138.09,138.12,137.84,137.84,7891.0,130.7973,130.8257,130.5605,130.5605,7891.0
2023-10-02 14:35:00,137.86,137.96,137.6,137.62,14753.0,130.5795,130.6742,130.3332,130.3521,14753.0
2023-10-02 14:40:00,137.58,137.75,137.54,137.65,13320.0,130.3142,130.4753,130.2764,130.3806,13320.0
2023-10-02 14:45:00,137.68,137.81,137.58,137.78,22210.0,130.409,130.5321,130.3142,130.5037,22210.0
2023-10-02 14:50:00,137.76,137.93,137.76,137.86,12759.0,130.4847,130.6458,130.4847,130.5795,12759.0
2023-10-02 14:55:00,137.84,138.05,137.71,137.95,17399.0,130.5605,130.7594,130.4374,130.6647,17399.0
2023-10-02 15:00:00,137.9,138.0,137.74,137.74,19561.0,130.6173,130.7121,130.4658,130.4658,19561.0
2023-10-02 15:05:00,137.7,138.0,137.67,137.87,13058.0,130.4279,130.7121,130.3995,130.5889,13058.0
2023-10-02 15:10:00,137.84,137.92,137.71,137.73,12696.0,130.5605,130.6363,130.4374,130.4563,12696.0
2023-10-02 15:15:00,137.73,137.96,137.73,137.84,9173.0,130.4563,130.6742,130.4563,130.5605,9173.0
2023-10-02 15:20:00,137.79,138.13,137.77,138.13,13279.0,130.5132,130.8352,130.4942,130.8352,13279.0
2023-10-02 15:25:00,138.14,138.15,137.86,137.9,22460.0,130.8447,130.8541,130.5795,130.6173,22460.0
2023-10-02 15:30:00,137.88,137.94,137.65,137.85,85962.0,130.5984,130.6552,130.3806,130.57,85962.0
2023-10-02 15:35:00,137.85,137.87,137.55,137.59,78522.0,130.57,130.5889,130.2858,130.3237,78522.0
2023-10-02 15:40:00,137.59,137.67,137.31,137.34,128513.0,130.3237,130.3995,130.0585,130.0869,128513.0
2023-10-02 15:45:00,137.35,137.44,137.08,137.29,136040.0,130.0964,130.1816,129.8407,130.0396,136040.0
2023-10-02 15:50:00,137.27,137.83,137.23,137.76,109935.0,130.0206,130.551,129.9827,130.4847,109935.0
2023-10-02 15:55:00,137.74,138.17,137.73,138.09,213374.0,130.4658,130.8731,130.4563,130.7973,213374.0
2023-10-03 09:30:00,137.01,137.01,134.67,135.22,174785.0,129.7743,129.7743,127.5579,128.0789,174785.0
2023-10-03 09:35:00,135.19,135.47,132.72,133.37,121813.0,128.0505,128.3157,125.7109,126.3266,121813.0
2023-10-03 09:40:00,133.15,134.37,132.98,134.29,105876.0,126.1182,127.2738,125.9572,127.198,105876.0
2023-10-03 09:45:00,134.58,134.79,134.25,134.45,45607.0,127.4727,127.6716,127.1601,127.3495,45607.0
2023-10-03 09:50:00,134.43,134.55,133.88,134.1,46215.0,127.3306,127.4443,126.8096,127.018,46215.0
2023-10-03 09:55:00,134.05,134.1,133.56,133.84,49842.0,126.9707,127.018,126.5065,126.7718,49842.0
2023-10-03 10:00:00,133.75,133.75,132.8,133.03,81452.0,126.6865,126.6865,125.7867,126.0045,81452.0
2023-10-03 10:05:00,133.0,133.5,132.63,133.06,80848.0,125.9761,126.4497,125.6257,126.033,80848.0
2023-10-03 10:10:00,133.12,133.54,132.98,133.37,115588.0,126.0898,126.4876,125.9572,126.3266,115588.0
2023-10-03 10:15:00,133.42,133.46,132.74,132.83,65666.0,126.3739,126.4118,125.7299,125.8151,65666.0
2023-10-03 10:20:00,132.8,132.89,132.36,132.72,40990.0,125.7867,125.8719,125.3699,125.7109,40990.0
2023-10-03 10:25:00,132.69,133.48,132.6,133.37,68026.0,125.6825,126.4308,125.5972,126.3266,68026.0
2023-10-03 10:30:00,133.27,133.57,132.73,132.91,40273.0,126.2319,126.516,125.7204,125.8909,40273.0
2023-10-03 10:35:00,132.87,133.49,132.84,133.16,76545.0,125.853,126.4402,125.8246,126.1277,76545.0
2023-10-03 10:40:00,133.14,133.31,132.71,132.71,46068.0,126.1087,126.2698,125.7014,125.7014,46068.0
2023-10-03 10:45:00,132.76,132.85,132.24,132.28,41685.0,125.7488,125.834,125.2563,125.2941,41685.0
2023-10-03 10:50:00,132.28,132.4,131.91,132.3,46298.0,125.2941,125.4078,124.9437,125.3131,46298.0
2023-10-03 10:55:00,132.26,132.52,132.08,132.25,29320.0,125.2752,125.5215,125.1047,125.2657,29320.0
2023-10-03 11:00:00,132.24,132.4,131.74,131.79,37579.0,125.2563,125.4078,124.7827,124.83,37579.0
2023-10-03 11:05:00,131.79,131.96,131.55,131.67,51720.0,124.83,124.991,124.6027,124.7164,51720.0
2023-10-03 11:10:00,131.7,131.99,131.64,131.8,29514.0,124.7448,125.0195,124.6879,124.8395,29514.0
2023-10-03 11:15:00,131.82,132.07,131.65,131.92,40510.0,124.8584,125.0952,124.6974,124.9532,40510.0
2023-10-03 11:20:00,131.89,132.0,131.35,131.59,40429.0,124.9247,125.0289,124.4133,124.6406,40429.0
2023-10-03 11:25:00,131.63,131.84,131.54,131.76,48557.0,124.6785,124.8774,124.5932,124.8016,48557.0
2023-10-03 11:30:00,131.74,131.87,131.34,131.45,44245.0,124.7827,124.9058,124.4038,124.508,44245.0
2023-10-03 11:35:00,131.44,131.65,131.1,131.1,32908.0,124.4985,124.6974,124.1765,124.1765,32908.0
2023-10-03 11:40:00,131.12,131.2,130.9,131.09,78154.0,124.1954,124.2712,123.987,124.167,78154.0
2023-10-03 11:45:00,131.08,131.26,131.01,131.16,30546.0,124.1575,124.328,124.0912,124.2333,30546.0
2023-10-03 11:50:00,131.18,131.57,131.0,131.4,92219.0,124.2522,124.6216,124.0817,124.4606,92219.0
2023-10-03 11:55:00,131.46,131.69,131.45,131.54,25735.0,124.5175,124.7353,124.508,124.5932,25735.0
2023-10-03 12:00:00,131.55,131.72,131.5,131.55,31035.0,124.6027,124.7637,124.5553,124.6027,31035.0
2023-10-03 12:05:00,131.53,131.8,131.48,131.71,19404.0,124.5838,124.8395,124.5364,124.7542,19404.0
2023-10-03 12:10:00,131.7,132.05,131.66,132.04,14121.0,124.7448,125.0763,124.7069,125.0668,14121.0
2023-10-03 12:15:00,132.07,132.32,131.84,132.25,17681.0,125.0952,125.332,124.8774,125.2657,17681.0
2023-10-03 12:20:00,132.27,132.32,131.85,131.99,21554.0,125.2847,125.332,124.8869,125.0195,21554.0
2023-10-03 12:25:00,132.0,132.45,131.94,132.41,23586.0,125.0289,125.4552,124.9721,125.4173,23586.0
2023-10-03 12:30:00,132.42,132.69,132.36,132.47,29062.0,125.4268,125.6825,125.3699,125.4741,29062.0
2023-10-03 12:35:00,132.49,132.61,132.24,132.6,25730.0,125.4931,125.6067,125.2563,125.5972,25730.0
2023-10-03 12:40:00,132.59,132.72,132.36,132.53,35806.0,125.5878,125.7109,125.3699,125.5309,35806.0
2023-10-03 12:45:00,132.51,132.93,132.42,132.89,20233.0,125.512,125.9098,125.4268,125.8719,20233.0
2023-10-03 12:50:00,132.88,132.98,132.62,132.62,19135.0,125.8625,125.9572,125.6162,125.6162,19135.0
2023-10-03 12:55:00,132.66,132.79,132.44,132.44,25519.0,125.6541,125.7772,125.4457,125.4457,25519.0
2023-10-03 13:00:00,132.41,132.45,132.13,132.2,21731.0,125.4173,125.4552,125.1521,125.2184,21731.0
2023-10-03 13:05:00,132.21,132.38,132.03,132.11,22300.0,125.2278,125.3889,125.0573,125.1331,22300.0
2023-10-03 13:10:00,132.07,132.14,132.02,132.03,17947.0,125.0952,125.1615,125.0479,125.0573,17947.0
2023-10-03 13:15:00,132.05,132.12,131.9,131.93,18470.0,125.0763,125.1426,124.9342,124.9626,18470.0
2023-10-03 13:20:00,131.9,131.93,131.73,131.77,17490.0,124.9342,124.9626,124.7732,124.8111,17490.0
2023-10-03 13:25:00,131.75,131.86,131.71,131.8,18259.0,124.7921,124.8963,124.7542,124.8395,18259.0
2023-10-03 13:30:00,131.8,131.96,131.66,131.77,39153.0,124.8395,124.991,124.7069,124.8111,39153.0
2023-10-03 13:35:00,131.76,131.87,131.59,131.79,20633.0,124.8016,124.9058,124.6406,124.83,20633.0
2023-10-03 13:40:00,131.8,131.8,131.62,131.62,14302.0,124.8395,124.8395,124.669,124.669,14302.0
2023-10-03 13:45:00,131.62,131.62,131.35,131.37,19856.0,124.669,124.669,124.4133,124.4322,19856.0
2023-10-03 13:50:00,131.33,131.37,131.01,131.01,30919.0,124.3943,124.4322,124.0912,124.0912,30919.0
2023-10-03 13:55:00,131.0,131.15,130.84,131.15,31013.0,124.0817,124.2238,123.9302,124.2238,31013.0
2023-10-03 14:00:00,131.19,131.32,130.96,130.98,31064.0,124.2617,124.3848,124.0439,124.0628,31064.0
2023-10-03 14:05:00,130.97,131.03,130.76,130.89,23813.0,124.0533,124.1102,123.8544,123.9776,23813.0
2023-10-03 14:10:00,130.9,131.25,130.89,131.25,22697.0,123.987,124.3185,123.9776,124.3185,22697.0
2023-10-03 14:15:00,131.24,131.67,131.23,131.67,19834.0,124.3091,124.7164,124.2996,124.7164,19834.0
2023-10-03 14:20:00,131.67,132.0,131.63,131.96,29699.0,124.7164,125.0289,124.6785,124.991,29699.0
2023-10-03 14:25:00,131.97,131.99,131.67,131.81,17486.0,125.0005,125.0195,124.7164,124.849,17486.0
2023-10-03 14:30:00,131.78,132.1,131.77,132.09,26799.0,124.8206,125.1237,124.8111,125.1142,26799.0
2023-10-03 14:35:00,132.12,132.4,132.11,132.4,29685.0,125.1426,125.4078,125.1331,125.4078,29685.0
2023-10-03 14:40:00,132.37,132.41,132.22,132.38,24181.0,125.3794,125.4173,125.2373,125.3889,24181.0
2023-10-03 14:45:00,132.37,132.53,132.09,132.53,33704.0,125.3794,125.5309,125.1142,125.5309,33704.0
2023-10-03 14:50:00,132.53,132.61,132.38,132.38,33494.0,125.5309,125.6067,125.3889,125.3889,33494.0
2023-10-03 14:55:00,132.37,132.57,132.35,132.48,18037.0,125.3794,125.5688,125.3604,125.4836,18037.0
2023-10-03 15:00:00,132.46,132.46,132.12,132.24,19337.0,125.4646,125.4646,125.1426,125.2563,19337.0
2023-10-03 15:05:00,132.24,132.39,132.18,132.31,20186.0,125.2563,125.3983,125.1994,125.3226,20186.0
2023-10-03 15:10:00,132.3,132.35,132.17,132.19,20510.0,125.3131,125.3604,125.19,125.2089,20510.0
2023-10-03 15:15:00,132.18,132.73,132.18,132.72,21481.0,125.1994,125.7204,125.1994,125.7109,21481.0
2023-10-03 15:20:00,132.73,132.98,132.67,132.95,36779.0,125.7204,125.9572,125.6635,125.9288,36779.0
2023-10-03 15:25:00,132.96,132.96,132.62,132.69,34257.0,125.9382,125.9382,125.6162,125.6825,34257.0
2023-10-03 15:30:00,132.69,132.74,132.44,132.7,50371.0,125.6825,125.7299,125.4457,125.692,50371.0
2023-10-03 15:35:00,132.71,133.2,132.7,133.19,52411.0,125.7014,126.1656,125.692,126.1561,52411.0
2023-10-03 15:40:00,133.18,133.35,133.1,133.25,67911.0,126.1466,126.3076,126.0708,126.2129,67911.0
2023-10-03 15:45:00,133.23,133.36,133.09,133.25,68818.0,126.194,126.3171,126.0614,126.2129,68818.0
2023-10-03 15:50:00,133.22,133.36,133.08,133.27,96273.0,126.1845,126.3171,126.0519,126.2319,96273.0
2023-10-03 15:55:00,133.3,133.66,133.29,133.59,289554.0,126.2603,126.6013,126.2508,126.535,289554.0
2023-10-04 09:30:00,131.27,131.27,128.0,128.0,146812.0,124.3375,124.3375,121.2402,121.2402,146812.0
2023-10-04 09:35:00,128.0,129.38,127.8,129.34,71122.0,121.2402,122.5473,121.0507,122.5094,71122.0
2023-10-04 09:40:00,129.3,129.51,128.68,129.09,51215.0,122.4715,122.6704,121.8843,122.2726,51215.0
2023-10-04 09:45:00,129.15,129.71,128.31,129.45,36830.0,122.3294,122.8599,121.5338,122.6136,36830.0
2023-10-04 09:50:00,129.48,129.82,129.28,129.59,30959.0,122.642,122.9641,122.4526,122.7462,30959.0
2023-10-04 09:55:00,129.66,130.06,129.24,129.47,33779.0,122.8125,123.1914,122.4147,122.6325,33779.0
2023-10-04 10:00:00,129.42,129.67,128.86,129.22,26599.0,122.5852,122.822,122.0548,122.3957,26599.0
2023-10-04 10:05:00,129.3,129.43,128.94,129.15,27750.0,122.4715,122.5947,122.1305,122.3294,27750.0
2023-10-04 10:10:00,129.21,129.28,128.95,129.28,25580.0,122.3863,122.4526,122.14,122.4526,25580.0
2023-10-04 10:15:00,129.25,129.26,128.7,128.78,15325.0,122.4242,122.4336,121.9032,121.979,15325.0
2023-10-04 10:20:00,128.84,129.06,128.43,128.63,34083.0,122.0358,122.2442,121.6475,121.8369,34083.0
2023-10-04 10:25:00,128.64,128.75,128.36,128.53,25422.0,121.8464,121.9506,121.5812,121.7422,25422.0
2023-10-04 10:30:00,128.46,128.51,128.0,128.2,109312.0,121.6759,121.7232,121.2402,121.4296,109312.0
2023-10-04 10:35:00,128.22,128.28,127.66,127.77,54725.0,121.4486,121.5054,120.9181,121.0223,54725.0
2023-10-04 10:40:00,127.73,127.8,127.35,127.5,40525.0,120.9844,121.0507,120.6245,120.7666,40525.0
2023-10-04 10:45:00,127.53,127.95,127.19,127.3,94145.0,120.795,121.1928,120.473,120.5771,94145.0
2023-10-04 10:50:00,127.23,127.51,127.04,127.24,61765.0,120.5108,120.7761,120.3309,120.5203,61765.0
2023-10-04 10:55:00,127.2,127.73,127.19,127.73,60440.0,120.4824,120.9844,120.473,120.9844,60440.0
2023-10-04 11:00:00,127.76,128.05,127.57,127.97,25108.0,121.0129,121.2875,120.8329,121.2118,25108.0
2023-10-04 11:05:00,128.0,128.19,127.81,127.93,25200.0,121.2402,121.4201,121.0602,121.1739,25200.0
2023-10-04 11:10:00,127.91,128.18,127.76,127.87,43838.0,121.1549,121.4107,121.0129,121.117,43838.0
2023-10-04 11:15:00,127.86,128.27,127.7,128.23,25338.0,121.1076,121.4959,120.956,121.458,25338.0
2023-10-04 11:20:00,128.2,128.47,127.92,128.15,20887.0,121.4296,121.6854,121.1644,121.3823,20887.0
2023-10-04 11:25:00,128.17,128.43,128.11,128.19,17330.0,121.4012,121.6475,121.3444,121.4201,17330.0
2023-10-04 11:30:00,128.15,128.17,127.78,128.0,16230.0,121.3823,121.4012,121.0318,121.2402,16230.0
2023-10-04 11:35:00,128.03,128.11,127.76,128.0,12955.0,121.2686,121.3444,121.0129,121.2402,12955.0
2023-10-04 11:40:00,128.02,128.1,127.85,127.96,9790.0,121.2591,121.3349,121.0981,121.2023,9790.0
2023-10-04 11:45:00,127.91,128.59,127.71,128.54,19424.0,121.1549,121.799,120.9655,121.7517,19424.0
2023-10-04 11:50:00,128.59,128.86,128.42,128.72,23411.0,121.799,122.0548,121.638,121.9222,23411.0
2023-10-04 11:55:00,128.71,128.81,128.4,128.54,35428.0,121.9127,122.0074,121.6191,121.7517,35428.0
2023-10-04 12:00:00,128.57,128.8,128.43,128.53,69322.0,121.7801,121.9979,121.6475,121.7422,69322.0
2023-10-04 12:05:00,128.56,128.94,128.56,128.87,15175.0,121.7706,122.1305,121.7706,122.0642,15175.0
2023-10-04 12:10:00,128.93,129.4,128.93,129.27,29473.0,122.1211,122.5662,122.1211,122.4431,29473.0
2023-10-04 12:15:00,129.28,129.7,129.19,129.62,49384.0,122.4526,122.8504,122.3673,122.7746,49384.0
2023-10-04 12:20:00,129.58,129.58,129.32,129.36,13104.0,122.7367,122.7367,122.4905,122.5284,13104.0
2023-10-04 12:25:00,129.47,129.78,129.47,129.62,10325.0,122.6325,122.9262,122.6325,122.7746,10325.0
2023-10-04 12:30:00,129.63,130.08,129.57,130.03,24035.0,122.7841,123.2103,122.7273,123.163,24035.0
2023-10-04 12:35:00,130.03,130.03,129.69,129.77,19201.0,123.163,123.163,122.8409,122.9167,19201.0
2023-10-04 12:40:00,129.76,129.85,129.36,129.36,26592.0,122.9072,122.9925,122.5284,122.5284,26592.0
2023-10-04 12:45:00,129.36,129.38,129.1,129.35,38388.0,122.5284,122.5473,122.2821,122.5189,38388.0
2023-10-04 12:50:00,129.34,129.41,129.19,129.23,12639.0,122.5094,122.5757,122.3673,122.4052,12639.0
2023-10-04 12:55:00,129.31,129.31,129.08,129.18,23009.0,122.481,122.481,122.2631,122.3579,23009.0
2023-10-04 13:00:00,129.21,129.3,129.05,129.08,8791.0,122.3863,122.4715,122.2347,122.2631,8791.0
2023-10-04 13:05:00,129.06,129.17,128.92,129.01,12408.0,122.2442,122.3484,122.1116,122.1968,12408.0
2023-10-04 13:10:00,129.01,129.12,128.87,128.92,9273.0,122.1968,122.301,122.0642,122.1116,9273.0
2023-10-04 13:15:00,128.91,129.03,128.84,128.9,14380.0,122.1021,122.2158,122.0358,122.0926,14380.0
2023-10-04 13:20:00,128.83,129.07,128.67,128.84,30483.0,122.0263,122.2537,121.8748,122.0358,30483.0
2023-10-04 13:25:00,128.82,128.96,128.69,128.69,17581.0,122.0169,122.1495,121.8937,121.8937,17581.0
2023-10-04 13:30:00,128.67,128.78,128.61,128.73,13329.0,121.8748,121.979,121.818,121.9316,13329.0
2023-10-04 13:35:00,128.78,128.93,128.64,128.68,8506.0,121.979,122.1211,121.8464,121.8843,8506.0
2023-10-04 13:40:00,128.69,128.71,128.42,128.57,17164.0,121.8937,121.9127,121.638,121.7801,17164.0
2023-10-04 13:45:00,128.59,128.59,128.4,128.45,14700.0,121.799,121.799,121.6191,121.6664,14700.0
2023-10-04 13:50:00,128.43,128.46,128.25,128.4,12919.0,121.6475,121.6759,121.477,121.6191,12919.0
2023-10-04 13:55:00,128.37,128.47,128.29,128.41,17997.0,121.5906,121.6854,121.5149,121.6285,17997.0
2023-10-04 14:00:00,128.41,128.46,128.22,128.41,23647.0,121.6285,121.6759,121.4486,121.6285,23647.0
2023-10-04 14:05:00,128.41,128.58,128.41,128.58,18302.0,121.6285,121.7895,121.6285,121.7895,18302.0
2023-10-04 14:10:00,128.58,129.05,128.58,128.97,17372.0,121.7895,122.2347,121.7895,122.159,17372.0
2023-10-04 14:15:00,129.06,129.33,129.02,129.27,24787.0,122.2442,122.4999,122.2063,122.4431,24787.0
2023-10-04 14:20:00,129.21,129.21,128.45,128.52,24634.0,122.3863,122.3863,121.6664,121.7327,24634.0
2023-10-04 14:25:00,128.56,128.72,128.4,128.51,17968.0,121.7706,121.9222,121.6191,121.7232,17968.0
2023-10-04 14:30:00,128.52,128.85,128.46,128.47,14504.0,121.7327,122.0453,121.6759,121.6854,14504.0
2023-10-04 14:35:00,128.46,128.57,128.42,128.54,10373.0,121.6759,121.7801,121.638,121.7517,10373.0
2023-10-04 14:40:00,128.48,128.79,128.46,128.79,14226.0,121.6948,121.9885,121.6759,121.9885,14226.0
2023-10-04 14:45:00,128.79,128.82,128.73,128.76,17404.0,121.9885,122.0169,121.9316,121.96,17404.0
2023-10-04 14:50:00,128.73,128.86,128.65,128.82,15355.0,121.9316,122.0548,121.8559,122.0169,15355.0
2023-10-04 14:55:00,128.83,128.93,128.78,128.92,12523.0,122.0263,122.1211,121.979,122.1116,12523.0
2023-10-04 15:00:00,128.9,129.14,128.62,128.65,17656.0,122.0926,122.32,121.8274,121.8559,17656.0
2023-10-04 15:05:00,128.65,128.66,128.39,128.61,15938.0,121.8559,121.8653,121.6096,121.818,15938.0
2023-10-04 15:10:00,128.67,128.82,128.57,128.66,15309.0,121.8748,122.0169,121.7801,121.8653,15309.0
2023-10-04 15:15:00,128.65,129.03,128.64,128.83,18068.0,121.8559,122.2158,121.8464,122.0263,18068.0
2023-10-04 15:20:00,128.84,128.96,128.74,128.94,22108.0,122.0358,122.1495,121.9411,122.1305,22108.0
2023-10-04 15:25:00,128.93,128.98,128.36,128.46,31339.0,122.1211,122.1684,121.5812,121.6759,31339.0
2023-10-04 15:30:00,128.47,128.61,128.33,128.52,26999.0,121.6854,121.818,121.5527,121.7327,26999.0
2023-10-04 15:35:00,128.53,128.76,128.44,128.68,34517.0,121.7422,121.96,121.6569,121.8843,34517.0
2023-10-04 15:40:00,128.66,128.88,128.61,128.75,52321.0,121.8653,122.0737,121.818,121.9506,52321.0
2023-10-04 15:45:00,128.73,128.73,128.44,128.44,70526.0,121.9316,121.9316,121.6569,121.6569,70526.0
2023-10-04 15:50:00,128.43,128.61,128.26,128.55,96094.0,121.6475,121.818,121.4864,121.7611,96094.0
2023-10-04 15:55:00,128.54,128.84,128.54,128.64,183335.0,121.7517,122.0358,121.7517,121.8464,183335.0
2023-10-05 09:30:00,127.47,128.63,126.9,127.33,119580.0,120.7382,121.8369,120.1983,120.6056,119580.0
2023-10-05 09:35:00,127.35,127.83,126.25,126.34,42889.0,120.6245,121.0792,119.5826,119.6678,42889.0
2023-10-05 09:40:00,126.34,127.19,126.3,126.98,29976.0,119.6678,120.473,119.63,120.274,29976.0
2023-10-05 09:45:00,127.03,127.68,126.62,127.46,38830.0,120.3214,120.9371,119.9331,120.7287,38830.0
2023-10-05 09:50:00,127.57,127.94,127.25,127.89,41507.0,120.8329,121.1833,120.5298,121.136,41507.0
2023-10-05 09:55:00,128.03,128.47,127.84,128.28,32037.0,121.2686,121.6854,121.0886,121.5054,32037.0
2023-10-05 10:00:00,128.22,128.64,127.98,128.34,39093.0,121.4486,121.8464,121.2212,121.5622,39093.0
2023-10-05 10:05:00,128.4,129.14,128.23,129.03,31709.0,121.6191,122.32,121.458,122.2158,31709.0
2023-10-05 10:10:00,129.04,129.09,128.64,128.91,24006.0,122.2253,122.2726,121.8464,122.1021,24006.0
2023-10-05 10:15:00,128.85,129.57,128.79,129.44,38416.0,122.0453,122.7273,121.9885,122.6041,38416.0
2023-10-05 10:20:00,129.46,129.54,128.8,128.82,66777.0,122.6231,122.6988,121.9979,122.0169,66777.0
2023-10-05 10:25:00,128.84,129.08,128.7,129.03,31098.0,122.0358,122.2631,121.9032,122.2158,31098.0
2023-10-05 10:30:00,128.93,129.47,128.81,129.26,38552.0,122.1211,122.6325,122.0074,122.4336,38552.0
2023-10-05 10:35:00,129.25,129.27,128.71,128.88,42491.0,122.4242,122.4431,121.9127,122.0737,42491.0
2023-10-05 10:40:00,128.86,129.05,128.72,129.05,18319.0,122.0548,122.2347,121.9222,122.2347,18319.0
2023-10-05 10:45:00,128.99,129.38,128.83,129.01,24952.0,122.1779,122.5473,122.0263,122.1968,24952.0
2023-10-05 10:50:00,129.0,129.14,128.79,128.9,24692.0,122.1874,122.32,121.9885,122.0926,24692.0
2023-10-05 10:55:00,128.91,128.94,128.47,128.62,40404.0,122.1021,122.1305,121.6854,121.8274,40404.0
2023-10-05 11:00:00,128.61,128.7,128.43,128.44,23191.0,121.818,121.9032,121.6475,121.6569,23191.0
2023-10-05 11:05:00,128.48,128.5,128.09,128.14,21413.0,121.6948,121.7138,121.3254,121.3728,21413.0
2023-10-05 11:10:00,128.12,128.56,128.06,128.43,23149.0,121.3538,121.7706,121.297,121.6475,23149.0
2023-10-05 11:15:00,128.42,128.42,127.95,127.95,12279.0,121.638,121.638,121.1928,121.1928,12279.0
2023-10-05 11:20:00,127.88,128.15,127.78,128.04,19202.0,121.1265,121.3823,121.0318,121.2781,19202.0
2023-10-05 11:25:00,128.08,128.26,127.79,128.06,11653.0,121.316,121.4864,121.0413,121.297,11653.0
2023-10-05 11:30:00,128.01,128.12,127.89,128.0,27406.0,121.2496,121.3538,121.136,121.2402,27406.0
2023-10-05 11:35:00,128.02,128.08,127.83,127.98,20641.0,121.2591,121.316,121.0792,121.2212,20641.0
2023-10-05 11:40:00,127.98,128.1,127.65,127.65,26676.0,121.2212,121.3349,120.9087,120.9087,26676.0
2023-10-05 11:45:00,127.57,127.67,127.39,127.57,17287.0,120.8329,120.9276,120.6624,120.8329,17287.0
2023-10-05 11:50:00,127.52,127.56,127.32,127.33,25858.0,120.7855,120.8234,120.5961,120.6056,25858.0
2023-10-05 11:55:00,127.29,127.32,127.07,127.15,17003.0,120.5677,120.5961,120.3593,120.4351,17003.0
2023-10-05 12:00:00,127.12,127.29,126.76,126.82,57040.0,120.4067,120.5677,120.0657,120.1225,57040.0
2023-10-05 12:05:00,126.85,127.07,126.82,126.9,18306.0,120.1509,120.3593,120.1225,120.1983,18306.0
2023-10-05 12:10:00,126.94,127.29,126.93,127.21,14935.0,120.2362,120.5677,120.2267,120.4919,14935.0
2023-10-05 12:15:00,127.22,127.38,127.02,127.27,13569.0,120.5014,120.6529,120.3119,120.5487,13569.0
2023-10-05 12:20:00,127.3,127.39,127.18,127.35,7719.0,120.5771,120.6624,120.4635,120.6245,7719.0
2023-10-05 12:25:00,127.41,127.45,127.21,127.33,13170.0,120.6813,120.7192,120.4919,120.6056,13170.0
2023-10-05 12:30:00,127.36,127.53,127.27,127.45,11764.0,120.634,120.795,120.5487,120.7192,11764.0
2023-10-05 12:35:00,127.42,127.53,127.36,127.46,7868.0,120.6908,120.795,120.634,120.7287,7868.0
2023-10-05 12:40:00,127.42,127.52,127.34,127.41,14365.0,120.6908,120.7855,120.615,120.6813,14365.0
2023-10-05 12:45:00,127.4,127.62,127.35,127.42,10561.0,120.6719,120.8802,120.6245,120.6908,10561.0
2023-10-05 12:50:00,127.43,127.63,127.42,127.54,15334.0,120.7003,120.8897,120.6908,120.8045,15334.0
2023-10-05 12:55:00,127.54,127.57,127.26,127.33,10240.0,120.8045,120.8329,120.5393,120.6056,10240.0
2023-10-05 13:00:00,127.31,127.5,127.16,127.2,10327.0,120.5866,120.7666,120.4445,120.4824,10327.0
2023-10-05 13:05:00,127.2,127.2,126.9,127.07,25262.0,120.4824,120.4824,120.1983,120.3593,25262.0
2023-10-05 13:10:00,127.05,127.27,127.04,127.22,16886.0,120.3403,120.5487,120.3309,120.5014,16886.0
2023-10-05 13:15:00,127.27,127.43,127.22,127.39,11902.0,120.5487,120.7003,120.5014,120.6624,11902.0
2023-10-05 13:20:00,127.38,127.64,127.34,127.58,14084.0,120.6529,120.8992,120.615,120.8424,14084.0
2023-10-05 13:25:00,127.54,127.71,127.48,127.71,14984.0,120.8045,120.9655,120.7476,120.9655,14984.0
2023-10-05 13:30:00,127.72,127.97,127.62,127.87,49967.0,120.975,121.2118,120.8802,121.117,49967.0
2023-10-05 13:35:00,127.88,128.09,127.84,127.88,16763.0,121.1265,121.3254,121.0886,121.1265,16763.0
2023-10-05 13:40:00,127.91,128.04,127.84,127.9,14350.0,121.1549,121.2781,121.0886,121.1455,14350.0
2023-10-05 13:45:00,127.94,128.03,127.87,127.93,10531.0,121.1833,121.2686,121.117,121.1739,10531.0
2023-10-05 13:50:00,127.93,128.05,127.75,127.83,19694.0,121.1739,121.2875,121.0034,121.0792,19694.0
2023-10-05 13:55:00,127.81,127.92,127.72,127.92,12897.0,121.0602,121.1644,120.975,121.1644,12897.0
2023-10-05 14:00:00,127.92,128.06,127.76,127.78,17197.0,121.1644,121.297,121.0129,121.0318,17197.0
2023-10-05 14:05:00,127.77,127.82,127.67,127.7,18218.0,121.0223,121.0697,120.9276,120.956,18218.0
2023-10-05 14:10:00,127.69,127.71,127.6,127.6,13284.0,120.9465,120.9655,120.8613,120.8613,13284.0
2023-10-05 14:15:00,127.63,127.94,127.48,127.94,32783.0,120.8897,121.1833,120.7476,121.1833,32783.0
2023-10-05 14:20:00,127.97,128.1,127.89,127.91,20051.0,121.2118,121.3349,121.136,121.1549,20051.0
2023-10-05 14:25:00,127.9,127.99,127.79,127.99,11004.0,121.1455,121.2307,121.0413,121.2307,11004.0
2023-10-05 14:30:00,128.02,128.45,127.99,128.26,50852.0,121.2591,121.6664,121.2307,121.4864,50852.0
2023-10-05 14:35:00,128.24,128.43,128.18,128.43,23399.0,121.4675,121.6475,121.4107,121.6475,23399.0
2023-10-05 14:40:00,128.43,128.47,127.98,127.98,22838.0,121.6475,121.6854,121.2212,121.2212,22838.0
2023-10-05 14:45:00,128.02,128.19,128.01,128.09,12241.0,121.2591,121.4201,121.2496,121.3254,12241.0
2023-10-05 14:50:00,128.08,128.12,127.96,127.98,8251.0,121.316,121.3538,121.2023,121.2212,8251.0
2023-10-05 14:55:00,128.0,128.04,127.9,127.98,11504.0,121.2402,121.2781,121.1455,121.2212,11504.0
2023-10-05 15:00:00,128.0,128.0,127.8,127.84,13730.0,121.2402,121.2402,121.0507,121.0886,13730.0
2023-10-05 15:05:00,127.84,127.88,127.73,127.79,11705.0,121.0886,121.1265,120.9844,121.0413,11705.0
2023-10-05 15:10:00,127.78,127.79,127.54,127.56,11873.0,121.0318,121.0413,120.8045,120.8234,11873.0
2023-10-05 15:15:00,127.54,127.54,127.34,127.38,52211.0,120.8045,120.8045,120.615,120.6529,52211.0
2023-10-05 15:20:00,127.35,127.4,127.26,127.32,18581.0,120.6245,120.6719,120.5393,120.5961,18581.0
2023-10-05 15:25:00,127.33,127.61,127.33,127.61,13329.0,120.6056,120.8708,120.6056,120.8708,13329.0
2023-10-05 15:30:00,127.61,127.67,127.53,127.55,15964.0,120.8708,120.9276,120.795,120.8139,15964.0
2023-10-05 15:35:00,127.55,127.62,127.47,127.53,16957.0,120.8139,120.8802,120.7382,120.795,16957.0
2023-10-05 15:40:00,127.52,127.56,127.38,127.39,21199.0,120.7855,120.8234,120.6529,120.6624,21199.0
2023-10-05 15:45:00,127.38,127.55,127.27,127.37,41483.0,120.6529,120.8139,120.5487,120.6434,41483.0
2023-10-05 15:50:00,127.38,127.53,127.37,127.52,81504.0,120.6529,120.795,120.6434,120.7855,81504.0
2023-10-05 15:55:00,127.52,127.68,127.44,127.48,210480.0,120.7855,120.9371,120.7098,120.7476,210480.0
2023-10-06 09:30:00,129.45,129.96,127.65,128.38,123499.0,122.6136,123.0967,120.9087,121.6001,123499.0
2023-10-06 09:35:00,128.47,128.48,126.86,127.14,37837.0,121.6854,121.6948,120.1604,120.4256,37837.0
2023-10-06 09:40:00,127.13,127.36,126.63,127.11,17733.0,120.4161,120.634,119.9425,120.3972,17733.0
2023-10-06 09:45:00,127.1,127.1,126.12,126.36,28348.0,120.3877,120.3877,119.4595,119.6868,28348.0
2023-10-06 09:50:00,126.45,126.64,126.1,126.57,33213.0,119.772,119.952,119.4405,119.8857,33213.0
2023-10-06 09:55:00,126.59,126.7,126.01,126.33,20577.0,119.9046,120.0088,119.3553,119.6584,20577.0
2023-10-06 10:00:00,126.25,126.63,126.06,126.23,16072.0,119.5826,119.9425,119.4026,119.5637,16072.0
2023-10-06 10:05:00,126.23,126.56,125.83,125.97,62121.0,119.5637,119.8762,119.1848,119.3174,62121.0
2023-10-06 10:10:00,126.02,126.7,125.82,126.12,27013.0,119.3647,120.0088,119.1753,119.4595,27013.0
2023-10-06 10:15:00,126.08,126.23,125.82,125.9,28290.0,119.4216,119.5637,119.1753,119.2511,28290.0
2023-10-06 10:20:00,125.84,126.8,125.68,126.73,52795.0,119.1942,120.1036,119.0427,120.0372,52795.0
2023-10-06 10:25:00,126.75,126.75,126.45,126.75,39396.0,120.0562,120.0562,119.772,120.0562,39396.0
2023-10-06 10:30:00,126.8,127.07,126.71,126.84,15321.0,120.1036,120.3593,120.0183,120.1414,15321.0
2023-10-06 10:35:00,126.89,127.02,126.55,127.01,17992.0,120.1888,120.3119,119.8668,120.3025,17992.0
2023-10-06 10:40:00,127.09,127.36,126.39,126.41,32752.0,120.3782,120.634,119.7152,119.7341,32752.0
2023-10-06 10:45:00,126.33,126.64,126.21,126.52,20109.0,119.6584,119.952,119.5447,119.8383,20109.0
2023-10-06 10:50:00,126.54,126.64,126.19,126.23,10595.0,119.8573,119.952,119.5258,119.5637,10595.0
2023-10-06 10:55:00,126.29,126.71,126.28,126.67,11511.0,119.6205,120.0183,119.611,119.9804,11511.0
2023-10-06 11:00:00,126.67,126.8,126.47,126.7,12313.0,119.9804,120.1036,119.791,120.0088,12313.0
2023-10-06 11:05:00,126.73,126.91,126.61,126.91,9791.0,120.0372,120.2077,119.9236,120.2077,9791.0
2023-10-06 11:10:00,126.94,127.32,126.83,127.13,19345.0,120.2362,120.5961,120.132,120.4161,19345.0
2023-10-06 11:15:00,127.04,127.05,126.68,126.68,17120.0,120.3309,120.3403,119.9899,119.9899,17120.0
2023-10-06 11:20:00,126.71,127.03,126.64,126.95,12152.0,120.0183,120.3214,119.952,120.2456,12152.0
2023-10-06 11:25:00,126.92,127.55,126.85,127.53,22929.0,120.2172,120.8139,120.1509,120.795,22929.0
2023-10-06 11:30:00,127.48,127.53,127.15,127.15,22988.0,120.7476,120.795,120.4351,120.4351,22988.0
2023-10-06 11:35:00,127.18,127.55,127.08,127.4,16620.0,120.4635,120.8139,120.3688,120.6719,16620.0
2023-10-06 11:40:00,127.41,127.75,127.41,127.7,11141.0,120.6813,121.0034,120.6813,120.956,11141.0
2023-10-06 11:45:00,127.79,127.81,127.54,127.67,14121.0,121.0413,121.0602,120.8045,120.9276,14121.0
2023-10-06 11:50:00,127.75,128.04,127.72,128.04,11454.0,121.0034,121.2781,120.975,121.2781,11454.0
2023-10-06 11:55:00,128.07,128.27,127.94,128.2,24106.0,121.3065,121.4959,121.1833,121.4296,24106.0
2023-10-06 12:00:00,128.26,128.56,128.05,128.08,63224.0,121.4864,121.7706,121.2875,121.316,63224.0
2023-10-06 12:05:00,128.13,128.27,128.02,128.07,9016.0,121.3633,121.4959,121.2591,121.3065,9016.0
2023-10-06 12:10:00,128.05,128.05,127.76,127.9,16228.0,121.2875,121.2875,121.0129,121.1455,16228.0
2023-10-06 12:15:00,127.88,128.34,127.88,128.32,10193.0,121.1265,121.5622,121.1265,121.5433,10193.0
2023-10-06 12:20:00,128.31,128.31,128.04,128.16,8000.0,121.5338,121.5338,121.2781,121.3917,8000.0
2023-10-06 12:25:00,128.05,128.42,128.05,128.42,10309.0,121.2875,121.638,121.2875,121.638,10309.0
2023-10-06 12:30:00,128.48,128.48,128.14,128.14,13394.0,121.6948,121.6948,121.3728,121.3728,13394.0
2023-10-06 12:35:00,128.14,128.23,127.89,127.96,15769.0,121.3728,121.458,121.136,121.2023,15769.0
2023-10-06 12:40:00,128.0,128.14,127.95,128.1,11981.0,121.2402,121.3728,121.1928,121.3349,11981.0
2023-10-06 12:45:00,128.07,128.45,128.07,128.19,19654.0,121.3065,121.6664,121.3065,121.4201,19654.0
2023-10-06 12:50:00,128.23,128.34,128.03,128.11,32927.0,121.458,121.5622,121.2686,121.3444,32927.0
2023-10-06 12:55:00,128.13,128.13,127.8,127.87,8612.0,121.3633,121.3633,121.0507,121.117,8612.0
2023-10-06 13:00:00,127.84,127.92,127.63,127.71,12394.0,121.0886,121.1644,120.8897,120.9655,12394.0
2023-10-06 13:05:00,127.67,127.8,127.55,127.55,6915.0,120.9276,121.0507,120.8139,120.8139,6915.0
2023-10-06 13:10:00,127.55,127.59,127.39,127.49,7730.0,120.8139,120.8518,120.6624,120.7571,7730.0
2023-10-06 13:15:00,127.54,127.6,127.35,127.52,5571.0,120.8045,120.8613,120.6245,120.7855,5571.0
2023-10-06 13:20:00,127.49,128.11,127.49,127.91,13428.0,120.7571,121.3444,120.7571,121.1549,13428.0
2023-10-06 13:25:00,127.93,128.08,127.89,128.05,9063.0,121.1739,121.316,121.136,121.2875,9063.0
2023-10-06 13:30:00,128.01,128.25,128.01,128.15,8020.0,121.2496,121.477,121.2496,121.3823,8020.0
2023-10-06 13:35:00,128.05,128.05,127.83,127.98,8958.0,121.2875,121.2875,121.0792,121.2212,8958.0
2023-10-06 13:40:00,128.0,128.03,127.79,127.8,6673.0,121.2402,121.2686,121.0413,121.0507,6673.0
2023-10-06 13:45:00,127.8,127.94,127.74,127.92,9469.0,121.0507,121.1833,120.9939,121.1644,9469.0
2023-10-06 13:50:00,127.92,128.01,127.82,127.89,12024.0,121.1644,121.2496,121.0697,121.136,12024.0
2023-10-06 13:55:00,127.91,128.04,127.88,127.98,9432.0,121.1549,121.2781,121.1265,121.2212,9432.0
2023-10-06 14:00:00,127.98,128.01,127.66,127.8,9661.0,121.2212,121.2496,120.9181,121.0507,9661.0
2023-10-06 14:05:00,127.79,127.81,127.66,127.66,12639.0,121.0413,121.0602,120.9181,120.9181,12639.0
2023-10-06 14:10:00,127.67,127.82,127.58,127.66,13784.0,120.9276,121.0697,120.8424,120.9181,13784.0
2023-10-06 14:15:00,127.63,127.73,127.59,127.72,7468.0,120.8897,120.9844,120.8518,120.975,7468.0
2023-10-06 14:20:00,127.7,127.74,127.59,127.72,8458.0,120.956,120.9939,120.8518,120.975,8458.0
2023-10-06 14:25:00,127.69,127.9,127.64,127.79,9137.0,120.9465,121.1455,120.8992,121.0413,9137.0
2023-10-06 14:30:00,127.84,127.95,127.79,127.82,9848.0,121.0886,121.1928,121.0413,121.0697,9848.0
2023-10-06 14:35:00,127.83,127.85,127.64,127.7,9486.0,121.0792,121.0981,120.8992,120.956,9486.0
2023-10-06 14:40:00,127.73,127.75,127.52,127.54,9196.0,120.9844,121.0034,120.7855,120.8045,9196.0
2023-10-06 14:45:00,127.51,127.54,127.4,127.44,12071.0,120.7761,120.8045,120.6719,120.7098,12071.0
2023-10-06 14:50:00,127.43,127.43,127.28,127.29,13372.0,120.7003,120.7003,120.5582,120.5677,13372.0
2023-10-06 14:55:00,127.28,127.31,127.14,127.22,11325.0,120.5582,120.5866,120.4256,120.5014,11325.0
2023-10-06 15:00:00,127.22,127.22,126.84,126.84,11893.0,120.5014,120.5014,120.1414,120.1414,11893.0
2023-10-06 15:05:00,126.84,126.99,126.83,126.85,13057.0,120.1414,120.2835,120.132,120.1509,13057.0
2023-10-06 15:10:00,126.81,126.87,126.59,126.69,14064.0,120.113,120.1699,119.9046,119.9994,14064.0
2023-10-06 15:15:00,126.74,126.74,126.57,126.66,16558.0,120.0467,120.0467,119.8857,119.9709,16558.0
2023-10-06 15:20:00,126.61,126.99,126.57,126.93,17717.0,119.9236,120.2835,119.8857,120.2267,17717.0
2023-10-06 15:25:00,126.96,126.96,126.86,126.91,9932.0,120.2551,120.2551,120.1604,120.2077,9932.0
2023-10-06 15:30:00,126.94,127.09,126.83,126.86,14407.0,120.2362,120.3782,120.132,120.1604,14407.0
2023-10-06 15:35:00,126.87,126.97,126.77,126.85,35228.0,120.1699,120.2646,120.0751,120.1509,35228.0
2023-10-06 15:40:00,126.87,126.96,126.64,126.66,17635.0,120.1699,120.2551,119.952,119.9709,17635.0
2023-10-06 15:45:00,126.65,126.9,126.65,126.89,24995.0,119.9615,120.1983,119.9615,120.1888,24995.0
2023-10-06 15:50:00,126.87,126.89,126.41,126.47,46979.0,120.1699,120.1888,119.7341,119.791,46979.0
2023-10-06 15:55:00,126.48,126.69,126.43,126.55,143810.0,119.8005,119.9994,119.7531,119.8668,143810.0
2023-10-09 09:30:00,127.96,128.27,126.28,126.36,169405.0,121.2023,121.4959,119.611,119.6868,169405.0
2023-10-09 09:35:00,126.25,126.65,125.91,126.4,73040.0,119.5826,119.9615,119.2606,119.7247,73040.0
2023-10-09 09:40:00,126.29,126.42,125.26,125.78,69904.0,119.6205,119.7436,118.6449,119.1374,69904.0
2023-10-09 09:45:00,125.78,126.13,124.42,124.43,104794.0,119.1374,119.4689,117.8492,117.8587,104794.0
2023-10-09 09:50:00,124.45,124.48,123.62,124.09,63742.0,117.8777,117.9061,117.0915,117.5367,63742.0
2023-10-09 09:55:00,124.06,125.39,124.06,125.31,44055.0,117.5083,118.768,117.5083,118.6922,44055.0
2023-10-09 10:00:00,125.23,125.87,125.07,125.68,80407.0,118.6165,119.2227,118.4649,119.0427,80407.0
2023-10-09 10:05:00,125.69,125.69,124.9,125.02,56980.0,119.0522,119.0522,118.3039,118.4176,56980.0
2023-10-09 10:10:00,125.11,125.34,124.8,125.3,35742.0,118.5028,118.7207,118.2092,118.6828,35742.0
2023-10-09 10:15:00,125.3,125.74,125.06,125.55,41748.0,118.6828,119.0995,118.4554,118.9196,41748.0
2023-10-09 10:20:00,125.6,125.97,125.43,125.74,21873.0,118.9669,119.3174,118.8059,119.0995,21873.0
2023-10-09 10:25:00,125.65,125.89,125.63,125.7,17553.0,119.0143,119.2416,118.9953,119.0616,17553.0
2023-10-09 10:30:00,125.7,126.21,125.63,125.86,34107.0,119.0616,119.5447,118.9953,119.2132,34107.0
2023-10-09 10:35:00,125.81,126.46,125.81,126.32,39417.0,119.1658,119.7815,119.1658,119.6489,39417.0
2023-10-09 10:40:00,126.29,126.35,125.75,126.35,31786.0,119.6205,119.6773,119.109,119.6773,31786.0
2023-10-09 10:45:00,126.36,126.36,125.86,126.0,27544.0,119.6868,119.6868,119.2132,119.3458,27544.0
2023-10-09 10:50:00,125.97,125.97,125.5,125.85,31337.0,119.3174,119.3174,118.8722,119.2037,31337.0
2023-10-09 10:55:00,125.81,126.39,125.79,126.3,29210.0,119.1658,119.7152,119.1469,119.63,29210.0
2023-10-09 11:00:00,126.34,126.5,126.17,126.34,15415.0,119.6678,119.8194,119.5068,119.6678,15415.0
2023-10-09 11:05:00,126.38,126.94,126.38,126.78,63203.0,119.7057,120.2362,119.7057,120.0846,63203.0
2023-10-09 11:10:00,126.76,126.86,126.61,126.61,24138.0,120.0657,120.1604,119.9236,119.9236,24138.0
2023-10-09 11:15:00,126.57,126.77,126.44,126.54,22844.0,119.8857,120.0751,119.7626,119.8573,22844.0
2023-10-09 11:20:00,126.54,126.54,126.29,126.32,20314.0,119.8573,119.8573,119.6205,119.6489,20314.0
2023-10-09 11:25:00,126.28,126.32,126.1,126.32,15038.0,119.611,119.6489,119.4405,119.6489,15038.0
2023-10-09 11:30:00,126.37,126.61,126.33,126.45,15076.0,119.6963,119.9236,119.6584,119.772,15076.0
2023-10-09 11:35:00,126.48,126.51,126.17,126.23,19523.0,119.8005,119.8289,119.5068,119.5637,19523.0
2023-10-09 11:40:00,126.23,126.61,126.15,126.58,10705.0,119.5637,119.9236,119.4879,119.8952,10705.0
2023-10-09 11:45:00,126.56,126.59,126.32,126.52,14729.0,119.8762,119.9046,119.6489,119.8383,14729.0
2023-10-09 11:50:00,126.54,126.73,126.48,126.62,14196.0,119.8573,120.0372,119.8005,119.9331,14196.0
2023-10-09 11:55:00,126.6,126.84,126.43,126.79,10993.0,119.9141,120.1414,119.7531,120.0941,10993.0
2023-10-09 12:00:00,126.82,126.84,126.64,126.79,7976.0,120.1225,120.1414,119.952,120.0941,7976.0
2023-10-09 12:05:00,126.71,126.9,126.52,126.69,9980.0,120.0183,120.1983,119.8383,119.9994,9980.0
2023-10-09 12:10:00,126.69,126.71,126.43,126.53,9460.0,119.9994,120.0183,119.7531,119.8478,9460.0
2023-10-09 12:15:00,126.51,126.68,126.45,126.59,6080.0,119.8289,119.9899,119.772,119.9046,6080.0
2023-10-09 12:20:00,126.62,126.82,126.54,126.78,32849.0,119.9331,120.1225,119.8573,120.0846,32849.0
2023-10-09 12:25:00,126.72,126.77,126.39,126.43,6489.0,120.0278,120.0751,119.7152,119.7531,6489.0
2023-10-09 12:30:00,126.46,126.61,126.3,126.53,14743.0,119.7815,119.9236,119.63,119.8478,14743.0
2023-10-09 12:35:00,126.49,126.59,126.43,126.51,4928.0,119.8099,119.9046,119.7531,119.8289,4928.0
2023-10-09 12:40:00,126.5,126.67,126.45,126.48,9477.0,119.8194,119.9804,119.772,119.8005,9477.0
2023-10-09 12:45:00,126.51,126.55,126.38,126.52,8528.0,119.8289,119.8668,119.7057,119.8383,8528.0
2023-10-09 12:50:00,126.52,126.86,126.47,126.82,6741.0,119.8383,120.1604,119.791,120.1225,6741.0
2023-10-09 12:55:00,126.79,126.83,126.61,126.72,9000.0,120.0941,120.132,119.9236,120.0278,9000.0
2023-10-09 13:00:00,126.73,126.89,126.56,126.78,10232.0,120.0372,120.1888,119.8762,120.0846,10232.0
2023-10-09 13:05:00,126.77,126.91,126.72,126.86,6228.0,120.0751,120.2077,120.0278,120.1604,6228.0
2023-10-09 13:10:00,126.81,127.0,126.81,126.87,11508.0,120.113,120.293,120.113,120.1699,11508.0
2023-10-09 13:15:00,126.88,127.01,126.87,127.01,6518.0,120.1793,120.3025,120.1699,120.3025,6518.0
2023-10-09 13:20:00,126.94,126.95,126.84,126.88,9651.0,120.2362,120.2456,120.1414,120.1793,9651.0
2023-10-09 13:25:00,126.92,127.05,126.92,126.99,14584.0,120.2172,120.3403,120.2172,120.2835,14584.0
2023-10-09 13:30:00,127.03,127.08,126.97,126.99,13575.0,120.3214,120.3688,120.2646,120.2835,13575.0
2023-10-09 13:35:00,126.98,127.34,126.89,127.34,13432.0,120.274,120.615,120.1888,120.615,13432.0
2023-10-09 13:40:00,127.34,127.68,127.29,127.6,62269.0,120.615,120.9371,120.5677,120.8613,62269.0
2023-10-09 13:45:00,127.53,127.7,127.5,127.63,8254.0,120.795,120.956,120.7666,120.8897,8254.0
2023-10-09 13:50:00,127.62,127.67,127.53,127.54,16224.0,120.8802,120.9276,120.795,120.8045,16224.0
2023-10-09 13:55:00,127.58,127.61,127.04,127.06,26912.0,120.8424,120.8708,120.3309,120.3498,26912.0
2023-10-09 14:00:00,127.04,127.53,126.99,127.48,27544.0,120.3309,120.795,120.2835,120.7476,27544.0
2023-10-09 14:05:00,127.5,127.63,127.43,127.49,13499.0,120.7666,120.8897,120.7003,120.7571,13499.0
2023-10-09 14:10:00,127.53,127.73,127.48,127.66,11590.0,120.795,120.9844,120.7476,120.9181,11590.0
2023-10-09 14:15:00,127.66,127.73,127.54,127.59,15157.0,120.9181,120.9844,120.8045,120.8518,15157.0
2023-10-09 14:20:00,127.6,127.86,127.59,127.85,17700.0,120.8613,121.1076,120.8518,121.0981,17700.0
2023-10-09 14:25:00,127.83,128.1,127.79,128.0,24444.0,121.0792,121.3349,121.0413,121.2402,24444.0
2023-10-09 14:30:00,127.98,128.08,127.82,127.87,66503.0,121.2212,121.316,121.0697,121.117,66503.0
2023-10-09 14:35:00,127.83,127.83,127.45,127.66,16543.0,121.0792,121.0792,120.7192,120.9181,16543.0
2023-10-09 14:40:00,127.7,127.88,127.65,127.78,12211.0,120.956,121.1265,120.9087,121.0318,12211.0
2023-10-09 14:45:00,127.77,127.77,127.63,127.63,10301.0,121.0223,121.0223,120.8897,120.8897,10301.0
2023-10-09 14:50:00,127.65,127.72,127.61,127.67,9564.0,120.9087,120.975,120.8708,120.9276,9564.0
2023-10-09 14:55:00,127.68,127.86,127.64,127.68,19127.0,120.9371,121.1076,120.8992,120.9371,19127.0
2023-10-09 15:00:00,127.66,127.69,127.38,127.45,19778.0,120.9181,120.9465,120.6529,120.7192,19778.0
2023-10-09 15:05:00,127.43,127.55,127.4,127.41,15843.0,120.7003,120.8139,120.6719,120.6813,15843.0
2023-10-09 15:10:00,127.39,127.46,127.01,127.01,17789.0,120.6624,120.7287,120.3025,120.3025,17789.0
2023-10-09 15:15:00,127.02,127.09,126.98,127.02,23952.0,120.3119,120.3782,120.274,120.3119,23952.0
2023-10-09 15:20:00,127.0,127.24,126.94,127.21,23223.0,120.293,120.5203,120.2362,120.4919,23223.0
2023-10-09 15:25:00,127.23,127.46,127.23,127.29,19947.0,120.5108,120.7287,120.5108,120.5677,19947.0
2023-10-09 15:30:00,127.28,127.28,126.96,127.01,39692.0,120.5582,120.5582,120.2551,120.3025,39692.0
2023-10-09 15:35:00,127.0,127.02,126.83,126.85,27439.0,120.293,120.3119,120.132,120.1509,27439.0
2023-10-09 15:40:00,126.81,126.84,126.6,126.61,46403.0,120.113,120.1414,119.9141,119.9236,46403.0
2023-10-09 15:45:00,126.64,126.97,126.62,126.92,43701.0,119.952,120.2646,119.9331,120.2172,43701.0
2023-10-09 15:50:00,126.92,127.08,126.84,126.94,59566.0,120.2172,120.3688,120.1414,120.2362,59566.0
2023-10-09 15:55:00,126.94,127.03,126.84,126.96,161007.0,120.2362,120.3214,120.1414,120.2551,161007.0
2023-10-10 09:30:00,127.01,127.87,126.32,127.79,76260.0,120.3025,121.117,119.6489,121.0413,76260.0
2023-10-10 09:35:00,127.75,128.86,127.71,128.83,49304.0,121.0034,122.0548,120.9655,122.0263,49304.0
2023-10-10 09:40:00,128.83,129.17,128.52,129.06,54731.0,122.0263,122.3484,121.7327,122.2442,54731.0
2023-10-10 09:45:00,129.06,129.7,128.89,129.3,37864.0,122.2442,122.8504,122.0832,122.4715,37864.0
2023-10-10 09:50:00,129.32,129.43,128.74,129.15,26805.0,122.4905,122.5947,121.9411,122.3294,26805.0
2023-10-10 09:55:00,129.07,129.2,128.42,128.44,40378.0,122.2537,122.3768,121.638,121.6569,40378.0
2023-10-10 10:00:00,128.49,128.75,128.13,128.13,15650.0,121.7043,121.9506,121.3633,121.3633,15650.0
2023-10-10 10:05:00,128.2,128.67,128.2,128.43,16903.0,121.4296,121.8748,121.4296,121.6475,16903.0
2023-10-10 10:10:00,128.43,128.81,128.39,128.64,40182.0,121.6475,122.0074,121.6096,121.8464,40182.0
2023-10-10 10:15:00,128.68,129.0,128.54,128.92,38340.0,121.8843,122.1874,121.7517,122.1116,38340.0
2023-10-10 10:20:00,128.96,129.24,128.76,128.95,17769.0,122.1495,122.4147,121.96,122.14,17769.0
2023-10-10 10:25:00,128.99,128.99,128.51,128.52,12262.0,122.1779,122.1779,121.7232,121.7327,12262.0
2023-10-10 10:30:00,128.52,128.62,128.3,128.4,12570.0,121.7327,121.8274,121.5243,121.6191,12570.0
2023-10-10 10:35:00,128.34,128.61,128.3,128.37,39094.0,121.5622,121.818,121.5243,121.5906,39094.0
2023-10-10 10:40:00,128.36,128.79,128.17,128.79,14987.0,121.5812,121.9885,121.4012,121.9885,14987.0
2023-10-10 10:45:00,128.77,128.82,128.51,128.69,9855.0,121.9695,122.0169,121.7232,121.8937,9855.0
2023-10-10 10:50:00,128.66,129.29,128.63,129.29,13330.0,121.8653,122.4621,121.8369,122.4621,13330.0
2023-10-10 10:55:00,129.25,129.44,129.13,129.44,14236.0,122.4242,122.6041,122.3105,122.6041,14236.0
2023-10-10 11:00:00,129.37,129.45,129.1,129.19,7351.0,122.5378,122.6136,122.2821,122.3673,7351.0
2023-10-10 11:05:00,129.26,129.7,129.24,129.41,51883.0,122.4336,122.8504,122.4147,122.5757,51883.0
2023-10-10 11:10:00,129.43,129.51,129.3,129.41,10871.0,122.5947,122.6704,122.4715,122.5757,10871.0
2023-10-10 11:15:00,129.42,129.51,129.2,129.39,25712.0,122.5852,122.6704,122.3768,122.5568,25712.0
2023-10-10 11:20:00,129.43,129.5,129.28,129.49,41176.0,122.5947,122.661,122.4526,122.6515,41176.0
2023-10-10 11:25:00,129.49,129.49,129.18,129.25,17985.0,122.6515,122.6515,122.3579,122.4242,17985.0
2023-10-10 11:30:00,129.28,129.58,129.24,129.58,39277.0,122.4526,122.7367,122.4147,122.7367,39277.0
2023-10-10 11:35:00,129.58,129.79,129.48,129.52,10073.0,122.7367,122.9356,122.642,122.6799,10073.0
2023-10-10 11:40:00,129.51,129.87,129.47,129.71,20610.0,122.6704,123.0114,122.6325,122.8599,20610.0
2023-10-10 11:45:00,129.74,129.8,129.61,129.68,4400.0,122.8883,122.9451,122.7652,122.8315,4400.0
2023-10-10 11:50:00,129.79,129.79,129.56,129.64,11123.0,122.9356,122.9356,122.7178,122.7936,11123.0
2023-10-10 11:55:00,129.67,129.81,129.64,129.77,8247.0,122.822,122.9546,122.7936,122.9167,8247.0
2023-10-10 12:00:00,129.76,129.8,129.37,129.46,95012.0,122.9072,122.9451,122.5378,122.6231,95012.0
2023-10-10 12:05:00,129.45,129.82,129.38,129.8,10474.0,122.6136,122.9641,122.5473,122.9451,10474.0
2023-10-10 12:10:00,129.81,130.25,129.75,130.19,28461.0,122.9546,123.3714,122.8978,123.3145,28461.0
2023-10-10 12:15:00,130.15,130.15,129.97,130.0,6920.0,123.2766,123.2766,123.1061,123.1346,6920.0
2023-10-10 12:20:00,130.0,130.11,129.92,130.05,6548.0,123.1346,123.2387,123.0588,123.1819,6548.0
2023-10-10 12:25:00,130.06,130.08,129.97,129.97,5266.0,123.1914,123.2103,123.1061,123.1061,5266.0
2023-10-10 12:30:00,130.0,130.06,129.8,129.84,12461.0,123.1346,123.1914,122.9451,122.983,12461.0
2023-10-10 12:35:00,129.87,129.87,129.5,129.57,10530.0,123.0114,123.0114,122.661,122.7273,10530.0
2023-10-10 12:40:00,129.64,129.67,129.5,129.52,9114.0,122.7936,122.822,122.661,122.6799,9114.0
2023-10-10 12:45:00,129.52,129.67,129.45,129.56,10123.0,122.6799,122.822,122.6136,122.7178,10123.0
2023-10-10 12:50:00,129.56,129.63,129.42,129.56,7053.0,122.7178,122.7841,122.5852,122.7178,7053.0
2023-10-10 12:55:00,129.59,130.1,129.59,130.1,14816.0,122.7462,123.2293,122.7462,123.2293,14816.0
2023-10-10 13:00:00,130.12,130.21,129.93,129.93,19682.0,123.2482,123.3335,123.0683,123.0683,19682.0
2023-10-10 13:05:00,129.84,130.24,129.79,130.19,28543.0,122.983,123.3619,122.9356,123.3145,28543.0
2023-10-10 13:10:00,130.25,130.3,129.99,130.07,20677.0,123.3714,123.4187,123.1251,123.2009,20677.0
2023-10-10 13:15:00,130.06,130.33,130.05,130.3,16920.0,123.1914,123.4471,123.1819,123.4187,16920.0
2023-10-10 13:20:00,130.3,130.5,130.18,130.21,15356.0,123.4187,123.6081,123.305,123.3335,15356.0
2023-10-10 13:25:00,130.23,130.3,130.09,130.21,10072.0,123.3524,123.4187,123.2198,123.3335,10072.0
2023-10-10 13:30:00,130.17,130.2,129.87,129.91,15185.0,123.2956,123.324,123.0114,123.0493,15185.0
2023-10-10 13:35:00,129.91,130.14,129.89,130.03,12724.0,123.0493,123.2672,123.0304,123.163,12724.0
2023-10-10 13:40:00,130.03,130.17,129.98,129.99,11347.0,123.163,123.2956,123.1156,123.1251,11347.0
2023-10-10 13:45:00,129.97,130.1,129.94,130.09,12149.0,123.1061,123.2293,123.0777,123.2198,12149.0
2023-10-10 13:50:00,130.08,130.27,129.97,129.97,14481.0,123.2103,123.3903,123.1061,123.1061,14481.0
2023-10-10 13:55:00,129.99,130.4,129.69,130.24,109503.0,123.1251,123.5134,122.8409,123.3619,109503.0
2023-10-10 14:00:00,130.27,130.4,130.12,130.26,22016.0,123.3903,123.5134,123.2482,123.3808,22016.0
2023-10-10 14:05:00,130.26,130.57,130.15,130.53,24858.0,123.3808,123.6745,123.2766,123.6366,24858.0
2023-10-10 14:10:00,130.57,130.6,130.39,130.41,9383.0,123.6745,123.7029,123.504,123.5229,9383.0
2023-10-10 14:15:00,130.44,130.47,130.29,130.41,5830.0,123.5513,123.5797,123.4092,123.5229,5830.0
2023-10-10 14:20:00,130.38,130.39,130.21,130.23,7592.0,123.4945,123.504,123.3335,123.3524,7592.0
2023-10-10 14:25:00,130.2,130.33,130.13,130.15,10443.0,123.324,123.4471,123.2577,123.2766,10443.0
2023-10-10 14:30:00,130.17,130.23,130.07,130.16,16605.0,123.2956,123.3524,123.2009,123.2861,16605.0
2023-10-10 14:35:00,130.13,130.17,129.99,130.16,12480.0,123.2577,123.2956,123.1251,123.2861,12480.0
2023-10-10 14:40:00,130.13,130.4,130.08,130.4,9991.0,123.2577,123.5134,123.2103,123.5134,9991.0
2023-10-10 14:45:00,130.39,130.65,130.38,130.56,14706.0,123.504,123.7502,123.4945,123.665,14706.0
2023-10-10 14:50:00,130.61,130.61,130.23,130.25,11764.0,123.7123,123.7123,123.3524,123.3714,11764.0
2023-10-10 14:55:00,130.25,130.33,130.16,130.22,9338.0,123.3714,123.4471,123.2861,123.3429,9338.0
2023-10-10 15:00:00,130.22,130.35,130.17,130.2,20282.0,123.3429,123.4661,123.2956,123.324,20282.0
2023-10-10 15:05:00,130.25,130.39,130.19,130.39,11309.0,123.3714,123.504,123.3145,123.504,11309.0
2023-10-10 15:10:00,130.37,130.39,130.23,130.26,14618.0,123.485,123.504,123.3524,123.3808,14618.0
2023-10-10 15:15:00,130.29,130.29,130.1,130.11,31724.0,123.4092,123.4092,123.2293,123.2387,31724.0
2023-10-10 15:20:00,130.08,130.17,129.9,130.17,39767.0,123.2103,123.2956,123.0398,123.2956,39767.0
2023-10-10 15:25:00,130.17,130.44,130.12,130.42,28274.0,123.2956,123.5513,123.2482,123.5324,28274.0
2023-10-10 15:30:00,130.42,130.55,130.4,130.43,30827.0,123.5324,123.6555,123.5134,123.5418,30827.0
2023-10-10 15:35:00,130.43,130.43,130.08,130.1,39310.0,123.5418,123.5418,123.2103,123.2293,39310.0
2023-10-10 15:40:00,130.07,130.22,129.98,130.11,41722.0,123.2009,123.3429,123.1156,123.2387,41722.0
2023-10-10 15:45:00,130.11,130.28,130.11,130.23,48604.0,123.2387,123.3998,123.2387,123.3524,48604.0
2023-10-10 15:50:00,130.21,130.36,130.08,130.17,70987.0,123.3335,123.4755,123.2103,123.2956,70987.0
2023-10-10 15:55:00,130.16,130.21,129.89,130.18,208410.0,123.2861,123.3335,123.0304,123.305,208410.0
2023-10-11 09:30:00,128.99,129.69,128.78,129.34,116159.0,122.1779,122.8409,121.979,122.5094,116159.0
2023-10-11 09:35:00,129.28,129.91,128.87,129.86,26022.0,122.4526,123.0493,122.0642,123.0019,26022.0
2023-10-11 09:40:00,129.81,130.04,129.6,130.0,22149.0,122.9546,123.1724,122.7557,123.1346,22149.0
2023-10-11 09:45:00,129.92,130.53,129.89,130.25,20291.0,123.0588,123.6366,123.0304,123.3714,20291.0
2023-10-11 09:50:00,130.27,130.27,129.01,129.12,25076.0,123.3903,123.3903,122.1968,122.301,25076.0
2023-10-11 09:55:00,129.21,129.82,129.04,129.82,41822.0,122.3863,122.9641,122.2253,122.9641,41822.0
2023-10-11 10:00:00,129.83,130.38,129.74,130.3,31303.0,122.9735,123.4945,122.8883,123.4187,31303.0
2023-10-11 10:05:00,130.3,130.61,130.13,130.19,22107.0,123.4187,123.7123,123.2577,123.3145,22107.0
2023-10-11 10:10:00,130.15,130.35,130.11,130.19,29755.0,123.2766,123.4661,123.2387,123.3145,29755.0
2023-10-11 10:15:00,130.18,130.45,130.03,130.39,30420.0,123.305,123.5608,123.163,123.504,30420.0
2023-10-11 10:20:00,130.34,130.43,129.97,130.03,15152.0,123.4566,123.5418,123.1061,123.163,15152.0
2023-10-11 10:25:00,130.0,130.13,129.8,129.97,14914.0,123.1346,123.2577,122.9451,123.1061,14914.0
2023-10-11 10:30:00,129.96,130.01,129.25,129.3,18763.0,123.0967,123.144,122.4242,122.4715,18763.0
2023-10-11 10:35:00,129.3,129.43,129.1,129.28,46571.0,122.4715,122.5947,122.2821,122.4526,46571.0
2023-10-11 10:40:00,129.32,129.51,129.17,129.5,21372.0,122.4905,122.6704,122.3484,122.661,21372.0
2023-10-11 10:45:00,129.46,129.48,129.22,129.32,23087.0,122.6231,122.642,122.3957,122.4905,23087.0
2023-10-11 10:50:00,129.37,129.7,129.37,129.63,58106.0,122.5378,122.8504,122.5378,122.7841,58106.0
2023-10-11 10:55:00,129.61,129.75,129.5,129.65,19646.0,122.7652,122.8978,122.661,122.803,19646.0
2023-10-11 11:00:00,129.67,129.67,129.05,129.09,20373.0,122.822,122.822,122.2347,122.2726,20373.0
2023-10-11 11:05:00,129.15,129.26,129.03,129.07,14277.0,122.3294,122.4336,122.2158,122.2537,14277.0
2023-10-11 11:10:00,129.07,129.07,128.61,128.67,22590.0,122.2537,122.2537,121.818,121.8748,22590.0
2023-10-11 11:15:00,128.65,128.79,128.45,128.78,18521.0,121.8559,121.9885,121.6664,121.979,18521.0
2023-10-11 11:20:00,128.75,129.09,128.75,129.0,32337.0,121.9506,122.2726,121.9506,122.1874,32337.0
2023-10-11 11:25:00,128.98,129.26,128.95,129.26,33244.0,122.1684,122.4336,122.14,122.4336,33244.0
2023-10-11 11:30:00,129.22,129.29,129.0,129.09,19785.0,122.3957,122.4621,122.1874,122.2726,19785.0
2023-10-11 11:35:00,129.08,129.15,128.87,128.95,17732.0,122.2631,122.3294,122.0642,122.14,17732.0
2023-10-11 11:40:00,128.97,129.1,128.88,128.99,13306.0,122.159,122.2821,122.0737,122.1779,13306.0
2023-10-11 11:45:00,129.01,129.26,129.01,129.25,5304.0,122.1968,122.4336,122.1968,122.4242,5304.0
2023-10-11 11:50:00,129.31,129.31,129.15,129.27,16443.0,122.481,122.481,122.3294,122.4431,16443.0
2023-10-11 11:55:00,129.28,129.28,129.11,129.17,6528.0,122.4526,122.4526,122.2916,122.3484,6528.0
2023-10-11 12:00:00,129.16,129.54,129.15,129.49,4494.0,122.3389,122.6988,122.3294,122.6515,4494.0
2023-10-11 12:05:00,129.52,129.69,129.49,129.66,13185.0,122.6799,122.8409,122.6515,122.8125,13185.0
2023-10-11 12:10:00,129.66,129.76,129.58,129.58,6569.0,122.8125,122.9072,122.7367,122.7367,6569.0
2023-10-11 12:15:00,129.57,129.57,129.19,129.24,14095.0,122.7273,122.7273,122.3673,122.4147,14095.0
2023-10-11 12:20:00,129.29,129.48,129.24,129.26,9020.0,122.4621,122.642,122.4147,122.4336,9020.0
2023-10-11 12:25:00,129.22,129.32,129.09,129.32,8138.0,122.3957,122.4905,122.2726,122.4905,8138.0
2023-10-11 12:30:00,129.34,129.44,129.3,129.39,5363.0,122.5094,122.6041,122.4715,122.5568,5363.0
2023-10-11 12:35:00,129.46,129.58,129.42,129.58,2502.0,122.6231,122.7367,122.5852,122.7367,2502.0
2023-10-11 12:40:00,129.58,129.69,129.37,129.4,9584.0,122.7367,122.8409,122.5378,122.5662,9584.0
2023-10-11 12:45:00,129.39,129.5,129.33,129.33,12041.0,122.5568,122.661,122.4999,122.4999,12041.0
2023-10-11 12:50:00,129.32,129.55,129.32,129.54,8488.0,122.4905,122.7083,122.4905,122.6988,8488.0
2023-10-11 12:55:00,129.57,129.68,129.53,129.68,8856.0,122.7273,122.8315,122.6894,122.8315,8856.0
2023-10-11 13:00:00,129.7,129.84,129.65,129.72,7852.0,122.8504,122.983,122.803,122.8693,7852.0
2023-10-11 13:05:00,129.69,129.9,129.69,129.84,5833.0,122.8409,123.0398,122.8409,122.983,5833.0
2023-10-11 13:10:00,129.87,129.89,129.66,129.8,10768.0,123.0114,123.0304,122.8125,122.9451,10768.0
2023-10-11 13:15:00,129.78,129.78,129.41,129.5,13862.0,122.9262,122.9262,122.5757,122.661,13862.0
2023-10-11 13:20:00,129.48,129.58,129.43,129.51,4570.0,122.642,122.7367,122.5947,122.6704,4570.0
2023-10-11 13:25:00,129.53,129.65,129.49,129.53,4502.0,122.6894,122.803,122.6515,122.6894,4502.0
2023-10-11 13:30:00,129.53,129.58,129.4,129.41,3536.0,122.6894,122.7367,122.5662,122.5757,3536.0
2023-10-11 13:35:00,129.39,129.46,129.32,129.4,5702.0,122.5568,122.6231,122.4905,122.5662,5702.0
2023-10-11 13:40:00,129.41,129.51,129.4,129.49,3906.0,122.5757,122.6704,122.5662,122.6515,3906.0
2023-10-11 13:45:00,129.46,129.58,129.45,129.54,4076.0,122.6231,122.7367,122.6136,122.6988,4076.0
2023-10-11 13:50:00,129.56,129.71,129.56,129.66,3490.0,122.7178,122.8599,122.7178,122.8125,3490.0
2023-10-11 13:55:00,129.69,129.71,129.58,129.63,15130.0,122.8409,122.8599,122.7367,122.7841,15130.0
2023-10-11 14:00:00,129.65,129.87,129.57,129.57,47080.0,122.803,123.0114,122.7273,122.7273,47080.0
2023-10-11 14:05:00,129.54,129.54,129.33,129.36,4058.0,122.6988,122.6988,122.4999,122.5284,4058.0
2023-10-11 14:10:00,129.37,129.59,129.35,129.56,4057.0,122.5378,122.7462,122.5189,122.7178,4057.0
2023-10-11 14:15:00,129.55,129.63,129.47,129.5,5703.0,122.7083,122.7841,122.6325,122.661,5703.0
2023-10-11 14:20:00,129.52,129.58,129.45,129.52,7121.0,122.6799,122.7367,122.6136,122.6799,7121.0
2023-10-11 14:25:00,129.48,129.57,129.42,129.48,7837.0,122.642,122.7273,122.5852,122.642,7837.0
2023-10-11 14:30:00,129.51,129.62,129.51,129.6,5851.0,122.6704,122.7746,122.6704,122.7557,5851.0
2023-10-11 14:35:00,129.62,129.64,129.5,129.54,7019.0,122.7746,122.7936,122.661,122.6988,7019.0
2023-10-11 14:40:00,129.52,129.61,129.51,129.6,12777.0,122.6799,122.7652,122.6704,122.7557,12777.0
2023-10-11 14:45:00,129.62,129.72,129.61,129.7,7116.0,122.7746,122.8693,122.7652,122.8504,7116.0
2023-10-11 14:50:00,129.69,129.86,129.68,129.85,20137.0,122.8409,123.0019,122.8315,122.9925,20137.0
2023-10-11 14:55:00,129.89,129.9,129.8,129.89,7557.0,123.0304,123.0398,122.9451,123.0304,7557.0
2023-10-11 15:00:00,129.91,129.94,129.85,129.88,9171.0,123.0493,123.0777,122.9925,123.0209,9171.0
2023-10-11 15:05:00,129.88,129.96,129.85,129.93,8740.0,123.0209,123.0967,122.9925,123.0683,8740.0
2023-10-11 15:10:00,129.91,130.0,129.84,129.86,9696.0,123.0493,123.1346,122.983,123.0019,9696.0
2023-10-11 15:15:00,129.88,129.88,129.48,129.76,60234.0,123.0209,123.0209,122.642,122.9072,60234.0
2023-10-11 15:20:00,129.76,129.86,129.72,129.83,10702.0,122.9072,123.0019,122.8693,122.9735,10702.0
2023-10-11 15:25:00,129.81,129.84,129.71,129.82,12488.0,122.9546,122.983,122.8599,122.9641,12488.0
2023-10-11 15:30:00,129.78,129.9,129.75,129.89,13009.0,122.9262,123.0398,122.8978,123.0304,13009.0
2023-10-11 15:35:00,129.89,130.09,129.89,129.99,17235.0,123.0304,123.2198,123.0304,123.1251,17235.0
2023-10-11 15:40:00,130.02,130.03,129.87,130.0,19674.0,123.1535,123.163,123.0114,123.1346,19674.0
2023-10-11 15:45:00,130.0,130.03,129.84,129.85,41920.0,123.1346,123.163,122.983,122.9925,41920.0
2023-10-11 15:50:00,129.87,129.87,129.72,129.84,61281.0,123.0114,123.0114,122.8693,122.983,61281.0
2023-10-11 15:55:00,129.83,129.83,129.57,129.61,182831.0,122.9735,122.9735,122.7273,122.7652,182831.0
2023-10-12 09:30:00,129.5,129.9,128.04,129.03,101046.0,122.661,123.0398,121.2781,122.2158,101046.0
2023-10-12 09:35:00,129.01,129.2,128.39,128.54,63617.0,122.1968,122.3768,121.6096,121.7517,63617.0
2023-10-12 09:40:00,128.57,128.84,128.05,128.05,52674.0,121.7801,122.0358,121.2875,121.2875,52674.0
2023-10-12 09:45:00,128.09,128.36,127.77,127.96,50469.0,121.3254,121.5812,121.0223,121.2023,50469.0
2023-10-12 09:50:00,127.96,128.35,127.69,127.75,40957.0,121.2023,121.5717,120.9465,121.0034,40957.0
2023-10-12 09:55:00,127.73,128.02,127.51,127.83,46553.0,120.9844,121.2591,120.7761,121.0792,46553.0
2023-10-12 10:00:00,127.81,128.21,127.8,128.08,18299.0,121.0602,121.4391,121.0507,121.316,18299.0
2023-10-12 10:05:00,128.01,128.03,127.36,127.36,60878.0,121.2496,121.2686,120.634,120.634,60878.0
2023-10-12 10:10:00,127.36,127.39,126.99,127.18,35301.0,120.634,120.6624,120.2835,120.4635,35301.0
2023-10-12 10:15:00,127.15,127.22,126.65,127.17,21913.0,120.4351,120.5014,119.9615,120.454,21913.0
2023-10-12 10:20:00,127.22,127.75,127.15,127.67,34114.0,120.5014,121.0034,120.4351,120.9276,34114.0
2023-10-12 10:25:00,127.68,127.7,127.37,127.51,23498.0,120.9371,120.956,120.6434,120.7761,23498.0
2023-10-12 10:30:00,127.49,127.65,127.38,127.39,15013.0,120.7571,120.9087,120.6529,120.6624,15013.0
2023-10-12 10:35:00,127.44,127.48,127.27,127.41,17137.0,120.7098,120.7476,120.5487,120.6813,17137.0
2023-10-12 10:40:00,127.39,127.52,126.91,126.91,17665.0,120.6624,120.7855,120.2077,120.2077,17665.0
2023-10-12 10:45:00,126.85,127.06,126.74,126.8,24993.0,120.1509,120.3498,120.0467,120.1036,24993.0
2023-10-12 10:50:00,126.79,127.01,126.7,127.0,17331.0,120.0941,120.3025,120.0088,120.293,17331.0
2023-10-12 10:55:00,127.03,127.09,126.82,126.92,28001.0,120.3214,120.3782,120.1225,120.2172,28001.0
2023-10-12 11:00:00,126.97,127.79,126.97,127.44,90625.0,120.2646,121.0413,120.2646,120.7098,90625.0
2023-10-12 11:05:00,127.47,127.8,127.05,127.24,79965.0,120.7382,121.0507,120.3403,120.5203,79965.0
2023-10-12 11:10:00,127.24,127.31,127.09,127.25,15519.0,120.5203,120.5866,120.3782,120.5298,15519.0
2023-10-12 11:15:00,127.29,127.29,127.01,127.03,18543.0,120.5677,120.5677,120.3025,120.3214,18543.0
2023-10-12 11:20:00,127.03,127.03,126.52,126.55,25452.0,120.3214,120.3214,119.8383,119.8668,25452.0
2023-10-12 11:25:00,126.55,126.63,126.18,126.21,23299.0,119.8668,119.9425,119.5163,119.5447,23299.0
2023-10-12 11:30:00,126.2,126.67,126.05,126.64,58995.0,119.5352,119.9804,119.3932,119.952,58995.0
2023-10-12 11:35:00,126.67,126.8,126.5,126.8,81514.0,119.9804,120.1036,119.8194,120.1036,81514.0
2023-10-12 11:40:00,126.83,126.88,126.46,126.56,84009.0,120.132,120.1793,119.7815,119.8762,84009.0
2023-10-12 11:45:00,126.58,126.73,126.28,126.32,54757.0,119.8952,120.0372,119.611,119.6489,54757.0
2023-10-12 11:50:00,126.37,126.46,126.28,126.31,9113.0,119.6963,119.7815,119.611,119.6394,9113.0
2023-10-12 11:55:00,126.25,126.26,125.95,126.11,22823.0,119.5826,119.5921,119.2984,119.45,22823.0
2023-10-12 12:00:00,126.17,126.38,125.9,125.97,16592.0,119.5068,119.7057,119.2511,119.3174,16592.0
2023-10-12 12:05:00,125.96,125.96,125.7,125.82,19835.0,119.3079,119.3079,119.0616,119.1753,19835.0
2023-10-12 12:10:00,125.84,125.87,125.6,125.73,18100.0,119.1942,119.2227,118.9669,119.0901,18100.0
2023-10-12 12:15:00,125.71,125.94,125.68,125.82,19080.0,119.0711,119.289,119.0427,119.1753,19080.0
2023-10-12 12:20:00,125.83,126.29,125.83,126.23,23269.0,119.1848,119.6205,119.1848,119.5637,23269.0
2023-10-12 12:25:00,126.24,126.28,126.15,126.21,11077.0,119.5731,119.611,119.4879,119.5447,11077.0
2023-10-12 12:30:00,126.22,126.32,126.07,126.12,14795.0,119.5542,119.6489,119.4121,119.4595,14795.0
2023-10-12 12:35:00,126.12,126.16,125.84,125.88,14926.0,119.4595,119.4973,119.1942,119.2321,14926.0
2023-10-12 12:40:00,125.87,125.93,125.78,125.87,16190.0,119.2227,119.2795,119.1374,119.2227,16190.0
2023-10-12 12:45:00,125.84,125.94,125.83,125.93,10012.0,119.1942,119.289,119.1848,119.2795,10012.0
2023-10-12 12:50:00,125.94,126.07,125.84,125.9,18594.0,119.289,119.4121,119.1942,119.2511,18594.0
2023-10-12 12:55:00,125.86,125.93,125.79,125.82,11660.0,119.2132,119.2795,119.1469,119.1753,11660.0
2023-10-12 13:00:00,125.79,125.79,125.59,125.71,17279.0,119.1469,119.1469,118.9575,119.0711,17279.0
2023-10-12 13:05:00,125.7,125.7,125.3,125.45,22561.0,119.0616,119.0616,118.6828,118.8248,22561.0
2023-10-12 13:10:00,125.4,125.82,125.4,125.79,12628.0,118.7775,119.1753,118.7775,119.1469,12628.0
2023-10-12 13:15:00,125.79,126.07,125.75,125.96,9508.0,119.1469,119.4121,119.109,119.3079,9508.0
2023-10-12 13:20:00,125.97,126.05,125.93,125.98,13331.0,119.3174,119.3932,119.2795,119.3269,13331.0
2023-10-12 13:25:00,125.98,126.0,125.62,125.62,15624.0,119.3269,119.3458,118.9859,118.9859,15624.0
2023-10-12 13:30:00,125.6,125.82,125.54,125.56,12238.0,118.9669,119.1753,118.9101,118.929,12238.0
2023-10-12 13:35:00,125.56,125.68,125.54,125.57,9644.0,118.929,119.0427,118.9101,118.9385,9644.0
2023-10-12 13:40:00,125.58,125.64,125.41,125.43,10156.0,118.948,119.0048,118.787,118.8059,10156.0
2023-10-12 13:45:00,125.44,125.67,125.44,125.61,21099.0,118.8154,119.0332,118.8154,118.9764,21099.0
2023-10-12 13:50:00,125.59,125.59,125.39,125.43,14235.0,118.9575,118.9575,118.768,118.8059,14235.0
2023-10-12 13:55:00,125.41,125.58,125.38,125.49,20737.0,118.787,118.948,118.7585,118.8627,20737.0
2023-10-12 14:00:00,125.48,125.63,125.37,125.37,15818.0,118.8533,118.9953,118.7491,118.7491,15818.0
2023-10-12 14:05:00,125.36,125.51,125.33,125.39,14397.0,118.7396,118.8817,118.7112,118.768,14397.0
2023-10-12 14:10:00,125.41,125.58,125.2,125.55,33706.0,118.787,118.948,118.588,118.9196,33706.0
2023-10-12 14:15:00,125.54,125.66,125.33,125.35,18446.0,118.9101,119.0238,118.7112,118.7301,18446.0
2023-10-12 14:20:00,125.37,125.7,125.28,125.7,22354.0,118.7491,119.0616,118.6638,119.0616,22354.0
2023-10-12 14:25:00,125.69,125.93,125.56,125.82,19676.0,119.0522,119.2795,118.929,119.1753,19676.0
2023-10-12 14:30:00,125.83,126.11,125.81,126.05,28792.0,119.1848,119.45,119.1658,119.3932,28792.0
2023-10-12 14:35:00,126.03,126.11,125.88,126.01,14582.0,119.3742,119.45,119.2321,119.3553,14582.0
2023-10-12 14:40:00,126.0,126.34,126.0,126.19,25855.0,119.3458,119.6678,119.3458,119.5258,25855.0
2023-10-12 14:45:00,126.19,126.26,126.15,126.23,20174.0,119.5258,119.5921,119.4879,119.5637,20174.0
2023-10-12 14:50:00,126.23,126.23,126.0,126.05,54379.0,119.5637,119.5637,119.3458,119.3932,54379.0
2023-10-12 14:55:00,126.07,126.13,126.03,126.13,17452.0,119.4121,119.4689,119.3742,119.4689,17452.0
2023-10-12 15:00:00,126.12,126.25,126.11,126.23,18428.0,119.4595,119.5826,119.45,119.5637,18428.0
2023-10-12 15:05:00,126.21,126.52,126.12,126.39,35475.0,119.5447,119.8383,119.4595,119.7152,35475.0
2023-10-12 15:10:00,126.39,126.8,126.35,126.65,41021.0,119.7152,120.1036,119.6773,119.9615,41021.0
2023-10-12 15:15:00,126.64,126.69,126.37,126.46,24375.0,119.952,119.9994,119.6963,119.7815,24375.0
2023-10-12 15:20:00,126.43,126.47,126.28,126.3,25745.0,119.7531,119.791,119.611,119.63,25745.0
2023-10-12 15:25:00,126.3,126.34,126.19,126.34,67253.0,119.63,119.6678,119.5258,119.6678,67253.0
2023-10-12 15:30:00,126.32,126.46,126.26,126.28,22220.0,119.6489,119.7815,119.5921,119.611,22220.0
2023-10-12 15:35:00,126.27,126.42,126.26,126.37,23875.0,119.6015,119.7436,119.5921,119.6963,23875.0
2023-10-12 15:40:00,126.39,126.4,126.18,126.32,31347.0,119.7152,119.7247,119.5163,119.6489,31347.0
2023-10-12 15:45:00,126.31,126.31,126.05,126.1,51234.0,119.6394,119.6394,119.3932,119.4405,51234.0
2023-10-12 15:50:00,126.11,126.28,126.1,126.2,64658.0,119.45,119.611,119.4405,119.5352,64658.0
2023-10-12 15:55:00,126.21,126.29,126.06,126.23,151600.0,119.5447,119.6205,119.4026,119.5637,151600.0
2023-10-13 09:30:00,127.0,128.0,127.0,127.63,91051.0,120.293,121.2402,120.293,120.8897,91051.0
2023-10-13 09:35:00,127.52,127.7,126.6,126.73,45864.0,120.7855,120.956,119.9141,120.0372,45864.0
2023-10-13 09:40:00,126.67,126.77,126.06,126.31,27050.0,119.9804,120.0751,119.4026,119.6394,27050.0
2023-10-13 09:45:00,126.36,126.87,126.11,126.43,26482.0,119.6868,120.1699,119.45,119.7531,26482.0
2023-10-13 09:50:00,126.43,126.62,126.16,126.58,19883.0,119.7531,119.9331,119.4973,119.8952,19883.0
2023-10-13 09:55:00,126.61,126.67,125.73,125.73,38316.0,119.9236,119.9804,119.0901,119.0901,38316.0
2023-10-13 10:00:00,125.72,126.34,125.65,126.34,54557.0,119.0806,119.6678,119.0143,119.6678,54557.0
2023-10-13 10:05:00,126.34,126.41,125.94,126.1,111172.0,119.6678,119.7341,119.289,119.4405,111172.0
2023-10-13 10:10:00,126.11,126.5,125.97,126.4,35053.0,119.45,119.8194,119.3174,119.7247,35053.0
2023-10-13 10:15:00,126.46,126.5,125.9,126.11,33328.0,119.7815,119.8194,119.2511,119.45,33328.0
2023-10-13 10:20:00,126.15,126.48,126.11,126.35,55156.0,119.4879,119.8005,119.45,119.6773,55156.0
2023-10-13 10:25:00,126.35,126.62,126.33,126.43,58048.0,119.6773,119.9331,119.6584,119.7531,58048.0
2023-10-13 10:30:00,126.39,126.68,126.34,126.45,36720.0,119.7152,119.9899,119.6678,119.772,36720.0
2023-10-13 10:35:00,126.42,126.52,125.84,125.86,32696.0,119.7436,119.8383,119.1942,119.2132,32696.0
2023-10-13 10:40:00,125.88,126.14,125.86,126.14,24455.0,119.2321,119.4784,119.2132,119.4784,24455.0
2023-10-13 10:45:00,126.15,126.64,125.95,126.6,76718.0,119.4879,119.952,119.2984,119.9141,76718.0
2023-10-13 10:50:00,126.58,126.83,126.36,126.56,68386.0,119.8952,120.132,119.6868,119.8762,68386.0
2023-10-13 10:55:00,126.59,126.94,126.55,126.92,35943.0,119.9046,120.2362,119.8668,120.2172,35943.0
2023-10-13 11:00:00,126.92,127.18,126.49,126.49,18415.0,120.2172,120.4635,119.8099,119.8099,18415.0
2023-10-13 11:05:00,126.5,126.62,126.28,126.62,18189.0,119.8194,119.9331,119.611,119.9331,18189.0
2023-10-13 11:10:00,126.65,126.8,126.34,126.78,15917.0,119.9615,120.1036,119.6678,120.0846,15917.0
2023-10-13 11:15:00,126.8,127.11,126.76,127.06,13313.0,120.1036,120.3972,120.0657,120.3498,13313.0
2023-10-13 11:20:00,126.99,127.08,126.67,126.72,11844.0,120.2835,120.3688,119.9804,120.0278,11844.0
2023-10-13 11:25:00,126.77,126.86,126.66,126.79,11922.0,120.0751,120.1604,119.9709,120.0941,11922.0
2023-10-13 11:30:00,126.79,126.93,126.77,126.89,13393.0,120.0941,120.2267,120.0751,120.1888,13393.0
2023-10-13 11:35:00,126.9,126.94,126.82,126.85,9773.0,120.1983,120.2362,120.1225,120.1509,9773.0
2023-10-13 11:40:00,126.9,127.2,126.86,127.1,12743.0,120.1983,120.4824,120.1604,120.3877,12743.0
2023-10-13 11:45:00,127.11,127.11,126.88,126.92,23780.0,120.3972,120.3972,120.1793,120.2172,23780.0
2023-10-13 11:50:00,126.95,127.01,126.78,126.83,10547.0,120.2456,120.3025,120.0846,120.132,10547.0
2023-10-13 11:55:00,126.83,126.89,126.6,126.86,15925.0,120.132,120.1888,119.9141,120.1604,15925.0
2023-10-13 12:00:00,126.85,127.03,126.8,126.99,16755.0,120.1509,120.3214,120.1036,120.2835,16755.0
2023-10-13 12:05:00,126.99,127.04,126.79,126.86,25201.0,120.2835,120.3309,120.0941,120.1604,25201.0
2023-10-13 12:10:00,126.82,126.82,126.5,126.57,10151.0,120.1225,120.1225,119.8194,119.8857,10151.0
2023-10-13 12:15:00,126.59,127.0,126.56,126.97,10232.0,119.9046,120.293,119.8762,120.2646,10232.0
2023-10-13 12:20:00,126.99,127.04,126.82,126.86,10700.0,120.2835,120.3309,120.1225,120.1604,10700.0
2023-10-13 12:25:00,126.84,127.05,126.82,127.05,54486.0,120.1414,120.3403,120.1225,120.3403,54486.0
2023-10-13 12:30:00,127.1,127.53,127.1,127.46,31895.0,120.3877,120.795,120.3877,120.7287,31895.0
2023-10-13 12:35:00,127.46,127.89,127.44,127.8,64123.0,120.7287,121.136,120.7098,121.0507,64123.0
2023-10-13 12:40:00,127.83,127.97,127.75,127.86,23449.0,121.0792,121.2118,121.0034,121.1076,23449.0
2023-10-13 12:45:00,127.84,127.93,127.49,127.55,19720.0,121.0886,121.1739,120.7571,120.8139,19720.0
2023-10-13 12:50:00,127.56,127.57,127.25,127.32,12894.0,120.8234,120.8329,120.5298,120.5961,12894.0
2023-10-13 12:55:00,127.32,127.46,127.22,127.3,17844.0,120.5961,120.7287,120.5014,120.5771,17844.0
2023-10-13 13:00:00,127.32,127.57,127.26,127.57,13963.0,120.5961,120.8329,120.5393,120.8329,13963.0
2023-10-13 13:05:00,127.54,127.54,127.11,127.28,17549.0,120.8045,120.8045,120.3972,120.5582,17549.0
2023-10-13 13:10:00,127.25,127.3,127.04,127.12,14068.0,120.5298,120.5771,120.3309,120.4067,14068.0
2023-10-13 13:15:00,127.05,127.23,127.0,127.13,11248.0,120.3403,120.5108,120.293,120.4161,11248.0
2023-10-13 13:20:00,127.16,127.27,126.9,126.94,16067.0,120.4445,120.5487,120.1983,120.2362,16067.0
2023-10-13 13:25:00,126.98,127.02,126.81,126.81,8008.0,120.274,120.3119,120.113,120.113,8008.0
2023-10-13 13:30:00,126.74,126.75,126.59,126.7,12103.0,120.0467,120.0562,119.9046,120.0088,12103.0
2023-10-13 13:35:00,126.71,126.77,126.57,126.62,12447.0,120.0183,120.0751,119.8857,119.9331,12447.0
2023-10-13 13:40:00,126.62,126.92,126.58,126.61,20411.0,119.9331,120.2172,119.8952,119.9236,20411.0
2023-10-13 13:45:00,126.57,126.63,126.4,126.5,12445.0,119.8857,119.9425,119.7247,119.8194,12445.0
2023-10-13 13:50:00,126.5,126.63,126.48,126.57,11033.0,119.8194,119.9425,119.8005,119.8857,11033.0
2023-10-13 13:55:00,126.48,126.69,126.48,126.63,12412.0,119.8005,119.9994,119.8005,119.9425,12412.0
2023-10-13 14:00:00,126.64,126.65,126.5,126.6,20524.0,119.952,119.9615,119.8194,119.9141,20524.0
2023-10-13 14:05:00,126.57,126.91,126.57,126.91,16288.0,119.8857,120.2077,119.8857,120.2077,16288.0
2023-10-13 14:10:00,126.9,126.95,126.84,126.89,14180.0,120.1983,120.2456,120.1414,120.1888,14180.0
2023-10-13 14:15:00,126.91,126.96,126.82,126.96,18413.0,120.2077,120.2551,120.1225,120.2551,18413.0
2023-10-13 14:20:00,126.93,126.97,126.82,126.84,24080.0,120.2267,120.2646,120.1225,120.1414,24080.0
2023-10-13 14:25:00,126.88,126.9,126.68,126.7,15403.0,120.1793,120.1983,119.9899,120.0088,15403.0
2023-10-13 14:30:00,126.71,126.81,126.64,126.68,12955.0,120.0183,120.113,119.952,119.9899,12955.0
2023-10-13 14:35:00,126.65,126.66,126.31,126.34,17665.0,119.9615,119.9709,119.6394,119.6678,17665.0
2023-10-13 14:40:00,126.32,126.33,126.06,126.08,15099.0,119.6489,119.6584,119.4026,119.4216,15099.0
2023-10-13 14:45:00,126.09,126.15,126.02,126.08,26741.0,119.431,119.4879,119.3647,119.4216,26741.0
2023-10-13 14:50:00,126.05,126.25,126.05,126.18,31600.0,119.3932,119.5826,119.3932,119.5163,31600.0
2023-10-13 14:55:00,126.17,126.48,126.1,126.47,79223.0,119.5068,119.8005,119.4405,119.791,79223.0
2023-10-13 15:00:00,126.48,126.6,126.3,126.4,20346.0,119.8005,119.9141,119.63,119.7247,20346.0
2023-10-13 15:05:00,126.4,126.43,126.26,126.39,22450.0,119.7247,119.7531,119.5921,119.7152,22450.0
2023-10-13 15:10:00,126.35,126.58,126.32,126.45,21948.0,119.6773,119.8952,119.6489,119.772,21948.0
2023-10-13 15:15:00,126.43,126.43,126.22,126.26,19136.0,119.7531,119.7531,119.5542,119.5921,19136.0
2023-10-13 15:20:00,126.26,126.37,126.21,126.37,27640.0,119.5921,119.6963,119.5447,119.6963,27640.0
2023-10-13 15:25:00,126.4,126.4,126.17,126.17,27093.0,119.7247,119.7247,119.5068,119.5068,27093.0
2023-10-13 15:30:00,126.17,126.4,126.14,126.37,40213.0,119.5068,119.7247,119.4784,119.6963,40213.0
2023-10-13 15:35:00,126.37,126.44,126.06,126.08,29063.0,119.6963,119.7626,119.4026,119.4216,29063.0
2023-10-13 15:40:00,126.06,126.17,125.99,126.16,35604.0,119.4026,119.5068,119.3363,119.4973,35604.0
2023-10-13 15:45:00,126.15,126.17,125.93,126.11,47452.0,119.4879,119.5068,119.2795,119.45,47452.0
2023-10-13 15:50:00,126.06,126.1,125.83,125.96,77607.0,119.4026,119.4405,119.1848,119.3079,77607.0
2023-10-13 15:55:00,125.97,126.09,125.79,126.04,233511.0,119.3174,119.431,119.1469,119.3837,233511.0
2023-10-16 09:30:00,127.35,127.66,126.43,127.6,74093.0,120.6245,120.9181,119.7531,120.8613,74093.0
2023-10-16 09:35:00,127.54,128.43,127.08,128.37,60881.0,120.8045,121.6475,120.3688,121.5906,60881.0
2023-10-16 09:40:00,128.34,128.45,127.7,128.25,21951.0,121.5622,121.6664,120.956,121.477,21951.0
2023-10-16 09:45:00,128.19,128.51,128.05,128.46,28615.0,121.4201,121.7232,121.2875,121.6759,28615.0
2023-10-16 09:50:00,128.53,129.07,128.46,129.04,27512.0,121.7422,122.2537,121.6759,122.2253,27512.0
2023-10-16 09:55:00,129.03,129.06,128.3,128.44,18693.0,122.2158,122.2442,121.5243,121.6569,18693.0
2023-10-16 10:00:00,128.44,128.89,128.41,128.76,25532.0,121.6569,122.0832,121.6285,121.96,25532.0
2023-10-16 10:05:00,128.69,128.72,128.0,128.42,57169.0,121.8937,121.9222,121.2402,121.638,57169.0
2023-10-16 10:10:00,128.41,128.81,128.31,128.63,45428.0,121.6285,122.0074,121.5338,121.8369,45428.0
2023-10-16 10:15:00,128.61,128.87,128.52,128.76,13161.0,121.818,122.0642,121.7327,121.96,13161.0
2023-10-16 10:20:00,128.77,128.77,128.24,128.33,24323.0,121.9695,121.9695,121.4675,121.5527,24323.0
2023-10-16 10:25:00,128.33,128.82,128.21,128.82,32465.0,121.5527,122.0169,121.4391,122.0169,32465.0
2023-10-16 10:30:00,128.82,129.29,128.82,129.13,36103.0,122.0169,122.4621,122.0169,122.3105,36103.0
2023-10-16 10:35:00,129.13,129.38,129.11,129.29,13983.0,122.3105,122.5473,122.2916,122.4621,13983.0
2023-10-16 10:40:00,129.26,129.42,129.14,129.28,17838.0,122.4336,122.5852,122.32,122.4526,17838.0
2023-10-16 10:45:00,129.28,129.6,129.23,129.55,19228.0,122.4526,122.7557,122.4052,122.7083,19228.0
2023-10-16 10:50:00,129.52,129.56,129.4,129.53,9741.0,122.6799,122.7178,122.5662,122.6894,9741.0
2023-10-16 10:55:00,129.48,129.68,129.46,129.63,23072.0,122.642,122.8315,122.6231,122.7841,23072.0
2023-10-16 11:00:00,129.6,129.84,129.59,129.76,23908.0,122.7557,122.983,122.7462,122.9072,23908.0
2023-10-16 11:05:00,129.75,129.93,129.71,129.83,27602.0,122.8978,123.0683,122.8599,122.9735,27602.0
2023-10-16 11:10:00,129.82,129.96,129.77,129.79,15702.0,122.9641,123.0967,122.9167,122.9356,15702.0
2023-10-16 11:15:00,129.8,129.86,129.58,129.81,22338.0,122.9451,123.0019,122.7367,122.9546,22338.0
2023-10-16 11:20:00,129.81,129.85,129.74,129.78,10400.0,122.9546,122.9925,122.8883,122.9262,10400.0
2023-10-16 11:25:00,129.81,129.95,129.5,129.56,22582.0,122.9546,123.0872,122.661,122.7178,22582.0
2023-10-16 11:30:00,129.56,129.56,128.99,129.03,22117.0,122.7178,122.7178,122.1779,122.2158,22117.0
2023-10-16 11:35:00,129.0,129.02,128.71,128.86,12263.0,122.1874,122.2063,121.9127,122.0548,12263.0
2023-10-16 11:40:00,128.84,129.14,128.78,129.03,16337.0,122.0358,122.32,121.979,122.2158,16337.0
2023-10-16 11:45:00,128.99,129.13,128.89,129.02,50251.0,122.1779,122.3105,122.0832,122.2063,50251.0
2023-10-16 11:50:00,129.02,129.04,128.9,128.96,9454.0,122.2063,122.2253,122.0926,122.1495,9454.0
2023-10-16 11:55:00,128.97,129.25,128.97,129.24,10305.0,122.159,122.4242,122.159,122.4147,10305.0
2023-10-16 12:00:00,129.26,129.44,129.19,129.44,15708.0,122.4336,122.6041,122.3673,122.6041,15708.0
2023-10-16 12:05:00,129.44,129.46,129.3,129.44,12282.0,122.6041,122.6231,122.4715,122.6041,12282.0
2023-10-16 12:10:00,129.44,129.51,129.33,129.33,10245.0,122.6041,122.6704,122.4999,122.4999,10245.0
2023-10-16 12:15:00,129.3,129.41,129.28,129.41,6627.0,122.4715,122.5757,122.4526,122.5757,6627.0
2023-10-16 12:20:00,129.38,129.38,129.18,129.31,12858.0,122.5473,122.5473,122.3579,122.481,12858.0
2023-10-16 12:25:00,129.34,129.36,129.16,129.18,11774.0,122.5094,122.5284,122.3389,122.3579,11774.0
2023-10-16 12:30:00,129.14,129.14,128.87,128.9,7110.0,122.32,122.32,122.0642,122.0926,7110.0
2023-10-16 12:35:00,128.86,129.05,128.85,129.02,7860.0,122.0548,122.2347,122.0453,122.2063,7860.0
2023-10-16 12:40:00,129.0,129.25,128.97,129.23,9493.0,122.1874,122.4242,122.159,122.4052,9493.0
2023-10-16 12:45:00,129.23,129.43,129.23,129.4,23396.0,122.4052,122.5947,122.4052,122.5662,23396.0
2023-10-16 12:50:00,129.38,129.45,129.34,129.39,8219.0,122.5473,122.6136,122.5094,122.5568,8219.0
2023-10-16 12:55:00,129.38,129.43,129.25,129.25,18127.0,122.5473,122.5947,122.4242,122.4242,18127.0
2023-10-16 13:00:00,129.25,129.61,129.16,129.58,11175.0,122.4242,122.7652,122.3389,122.7367,11175.0
2023-10-16 13:05:00,129.59,129.63,129.48,129.48,8847.0,122.7462,122.7841,122.642,122.642,8847.0
2023-10-16 13:10:00,129.5,129.58,129.48,129.54,5473.0,122.661,122.7367,122.642,122.6988,5473.0
2023-10-16 13:15:00,129.49,129.57,129.38,129.38,6638.0,122.6515,122.7273,122.5473,122.5473,6638.0
2023-10-16 13:20:00,129.39,129.39,129.1,129.15,11410.0,122.5568,122.5568,122.2821,122.3294,11410.0
2023-10-16 13:25:00,129.16,129.44,129.01,129.44,10146.0,122.3389,122.6041,122.1968,122.6041,10146.0
2023-10-16 13:30:00,129.41,129.46,129.34,129.43,5107.0,122.5757,122.6231,122.5094,122.5947,5107.0
2023-10-16 13:35:00,129.43,129.65,129.43,129.6,5797.0,122.5947,122.803,122.5947,122.7557,5797.0
2023-10-16 13:40:00,129.64,129.75,129.61,129.74,9277.0,122.7936,122.8978,122.7652,122.8883,9277.0
2023-10-16 13:45:00,129.73,129.9,129.68,129.89,14972.0,122.8788,123.0398,122.8315,123.0304,14972.0
2023-10-16 13:50:00,129.89,129.9,129.74,129.74,12845.0,123.0304,123.0398,122.8883,122.8883,12845.0
2023-10-16 13:55:00,129.73,129.75,129.64,129.67,6246.0,122.8788,122.8978,122.7936,122.822,6246.0
2023-10-16 14:00:00,129.61,129.65,129.57,129.63,10330.0,122.7652,122.803,122.7273,122.7841,10330.0
2023-10-16 14:05:00,129.65,129.8,129.59,129.8,22024.0,122.803,122.9451,122.7462,122.9451,22024.0
2023-10-16 14:10:00,129.8,129.9,129.75,129.81,62399.0,122.9451,123.0398,122.8978,122.9546,62399.0
2023-10-16 14:15:00,129.78,129.84,129.73,129.79,13862.0,122.9262,122.983,122.8788,122.9356,13862.0
2023-10-16 14:20:00,129.78,129.81,129.5,129.51,20982.0,122.9262,122.9546,122.661,122.6704,20982.0
2023-10-16 14:25:00,129.48,129.51,129.33,129.37,9723.0,122.642,122.6704,122.4999,122.5378,9723.0
2023-10-16 14:30:00,129.34,129.34,129.17,129.27,12118.0,122.5094,122.5094,122.3484,122.4431,12118.0
2023-10-16 14:35:00,129.27,129.3,129.17,129.21,6554.0,122.4431,122.4715,122.3484,122.3863,6554.0
2023-10-16 14:40:00,129.2,129.3,129.19,129.28,9648.0,122.3768,122.4715,122.3673,122.4526,9648.0
2023-10-16 14:45:00,129.28,129.32,129.21,129.26,12227.0,122.4526,122.4905,122.3863,122.4336,12227.0
2023-10-16 14:50:00,129.26,129.29,129.1,129.19,14106.0,122.4336,122.4621,122.2821,122.3673,14106.0
2023-10-16 14:55:00,129.22,129.27,129.14,129.22,10777.0,122.3957,122.4431,122.32,122.3957,10777.0
2023-10-16 15:00:00,129.22,129.22,128.98,129.18,13119.0,122.3957,122.3957,122.1684,122.3579,13119.0
2023-10-16 15:05:00,129.17,129.31,129.17,129.3,9851.0,122.3484,122.481,122.3484,122.4715,9851.0
2023-10-16 15:10:00,129.31,129.33,129.25,129.25,9377.0,122.481,122.4999,122.4242,122.4242,9377.0
2023-10-16 15:15:00,129.27,129.41,129.26,129.41,12822.0,122.4431,122.5757,122.4336,122.5757,12822.0
2023-10-16 15:20:00,129.42,129.52,129.39,129.41,11880.0,122.5852,122.6799,122.5568,122.5757,11880.0
2023-10-16 15:25:00,129.41,129.46,129.37,129.44,15324.0,122.5757,122.6231,122.5378,122.6041,15324.0
2023-10-16 15:30:00,129.41,129.48,129.38,129.43,17363.0,122.5757,122.642,122.5473,122.5947,17363.0
2023-10-16 15:35:00,129.43,129.51,129.32,129.32,16488.0,122.5947,122.6704,122.4905,122.4905,16488.0
2023-10-16 15:40:00,129.33,129.4,129.12,129.17,26584.0,122.4999,122.5662,122.301,122.3484,26584.0
2023-10-16 15:45:00,129.17,129.22,129.08,129.12,42688.0,122.3484,122.3957,122.2631,122.301,42688.0
2023-10-16 15:50:00,129.12,129.18,128.97,129.14,68417.0,122.301,122.3579,122.159,122.32,68417.0
2023-10-16 15:55:00,129.14,129.19,128.99,129.17,179811.0,122.32,122.3673,122.1779,122.3484,179811.0
2023-10-17 09:30:00,128.94,131.0,128.94,130.26,74687.0,122.1305,124.0817,122.1305,123.3808,74687.0
2023-10-17 09:35:00,130.13,130.88,130.07,130.65,17688.0,123.2577,123.9681,123.2009,123.7502,17688.0
2023-10-17 09:40:00,130.64,130.85,130.27,130.43,29386.0,123.7408,123.9397,123.3903,123.5418,29386.0
2023-10-17 09:45:00,130.43,130.93,130.17,130.26,44459.0,123.5418,124.0154,123.2956,123.3808,44459.0
2023-10-17 09:50:00,130.21,130.55,130.18,130.36,18775.0,123.3335,123.6555,123.305,123.4755,18775.0
2023-10-17 09:55:00,130.3,130.41,130.03,130.11,16523.0,123.4187,123.5229,123.163,123.2387,16523.0
2023-10-17 10:00:00,130.06,130.62,129.98,130.62,18464.0,123.1914,123.7218,123.1156,123.7218,18464.0
2023-10-17 10:05:00,130.62,130.67,130.12,130.19,16776.0,123.7218,123.7692,123.2482,123.3145,16776.0
2023-10-17 10:10:00,130.13,130.29,130.03,130.03,6066.0,123.2577,123.4092,123.163,123.163,6066.0
2023-10-17 10:15:00,129.99,130.3,129.95,130.11,42610.0,123.1251,123.4187,123.0872,123.2387,42610.0
2023-10-17 10:20:00,130.16,130.3,130.01,130.06,14471.0,123.2861,123.4187,123.144,123.1914,14471.0
2023-10-17 10:25:00,130.04,130.32,130.01,130.29,8079.0,123.1724,123.4377,123.144,123.4092,8079.0
2023-10-17 10:30:00,130.31,130.44,130.09,130.28,14985.0,123.4282,123.5513,123.2198,123.3998,14985.0
2023-10-17 10:35:00,130.31,130.72,130.24,130.62,15250.0,123.4282,123.8165,123.3619,123.7218,15250.0
2023-10-17 10:40:00,130.59,130.64,130.38,130.52,12761.0,123.6934,123.7408,123.4945,123.6271,12761.0
2023-10-17 10:45:00,130.54,130.61,130.35,130.36,8540.0,123.646,123.7123,123.4661,123.4755,8540.0
2023-10-17 10:50:00,130.38,130.66,130.36,130.54,13628.0,123.4945,123.7597,123.4755,123.646,13628.0
2023-10-17 10:55:00,130.5,130.57,130.31,130.38,10994.0,123.6081,123.6745,123.4282,123.4945,10994.0
2023-10-17 11:00:00,130.45,130.49,130.24,130.47,7384.0,123.5608,123.5987,123.3619,123.5797,7384.0
2023-10-17 11:05:00,130.5,130.57,130.39,130.44,7673.0,123.6081,123.6745,123.504,123.5513,7673.0
2023-10-17 11:10:00,130.47,130.58,130.41,130.55,4931.0,123.5797,123.6839,123.5229,123.6555,4931.0
2023-10-17 11:15:00,130.59,130.94,130.55,130.89,20111.0,123.6934,124.0249,123.6555,123.9776,20111.0
2023-10-17 11:20:00,130.88,130.88,130.62,130.68,11336.0,123.9681,123.9681,123.7218,123.7786,11336.0
2023-10-17 11:25:00,130.59,130.6,130.18,130.45,18058.0,123.6934,123.7029,123.305,123.5608,18058.0
2023-10-17 11:30:00,130.39,130.39,129.92,130.04,17675.0,123.504,123.504,123.0588,123.1724,17675.0
2023-10-17 11:35:00,130.04,130.12,129.65,130.07,16508.0,123.1724,123.2482,122.803,123.2009,16508.0
2023-10-17 11:40:00,130.09,130.38,129.89,130.32,8295.0,123.2198,123.4945,123.0304,123.4377,8295.0
2023-10-17 11:45:00,130.3,130.38,130.17,130.33,7419.0,123.4187,123.4945,123.2956,123.4471,7419.0
2023-10-17 11:50:00,130.41,130.52,130.38,130.46,6217.0,123.5229,123.6271,123.4945,123.5703,6217.0
2023-10-17 11:55:00,130.45,130.55,130.33,130.53,6216.0,123.5608,123.6555,123.4471,123.6366,6216.0
2023-10-17 12:00:00,130.52,130.7,130.51,130.66,11258.0,123.6271,123.7976,123.6176,123.7597,11258.0
2023-10-17 12:05:00,130.67,130.68,130.48,130.5,10472.0,123.7692,123.7786,123.5892,123.6081,10472.0
2023-10-17 12:10:00,130.53,130.54,130.42,130.52,9431.0,123.6366,123.646,123.5324,123.6271,9431.0
2023-10-17 12:15:00,130.52,130.57,130.42,130.5,9918.0,123.6271,123.6745,123.5324,123.6081,9918.0
2023-10-17 12:20:00,130.46,130.62,130.42,130.59,8320.0,123.5703,123.7218,123.5324,123.6934,8320.0
2023-10-17 12:25:00,130.6,130.78,130.59,130.74,9317.0,123.7029,123.8734,123.6934,123.8355,9317.0
2023-10-17 12:30:00,130.72,130.78,130.61,130.61,5739.0,123.8165,123.8734,123.7123,123.7123,5739.0
2023-10-17 12:35:00,130.58,130.78,130.56,130.76,7088.0,123.6839,123.8734,123.665,123.8544,7088.0
2023-10-17 12:40:00,130.81,130.84,130.74,130.82,9667.0,123.9018,123.9302,123.8355,123.9113,9667.0
2023-10-17 12:45:00,130.79,130.9,130.47,130.64,46573.0,123.8828,123.987,123.5797,123.7408,46573.0
2023-10-17 12:50:00,130.63,130.79,130.56,130.77,8266.0,123.7313,123.8828,123.665,123.8639,8266.0
2023-10-17 12:55:00,130.75,130.75,130.32,130.46,11825.0,123.8449,123.8449,123.4377,123.5703,11825.0
2023-10-17 13:00:00,130.51,130.71,130.5,130.62,13134.0,123.6176,123.8071,123.6081,123.7218,13134.0
2023-10-17 13:05:00,130.62,130.7,130.59,130.7,6109.0,123.7218,123.7976,123.6934,123.7976,6109.0
2023-10-17 13:10:00,130.72,130.72,130.6,130.63,4930.0,123.8165,123.8165,123.7029,123.7313,4930.0
2023-10-17 13:15:00,130.62,130.8,130.58,130.71,8767.0,123.7218,123.8923,123.6839,123.8071,8767.0
2023-10-17 13:20:00,130.72,130.74,130.65,130.66,6064.0,123.8165,123.8355,123.7502,123.7597,6064.0
2023-10-17 13:25:00,130.68,130.68,130.49,130.56,4577.0,123.7786,123.7786,123.5987,123.665,4577.0
2023-10-17 13:30:00,130.57,130.65,130.48,130.57,5716.0,123.6745,123.7502,123.5892,123.6745,5716.0
2023-10-17 13:35:00,130.61,130.69,130.57,130.65,6099.0,123.7123,123.7881,123.6745,123.7502,6099.0
2023-10-17 13:40:00,130.61,130.69,130.48,130.61,9507.0,123.7123,123.7881,123.5892,123.7123,9507.0
2023-10-17 13:45:00,130.59,130.6,130.45,130.55,6533.0,123.6934,123.7029,123.5608,123.6555,6533.0
2023-10-17 13:50:00,130.55,130.56,130.38,130.44,9314.0,123.6555,123.665,123.4945,123.5513,9314.0
2023-10-17 13:55:00,130.41,130.52,130.4,130.43,7327.0,123.5229,123.6271,123.5134,123.5418,7327.0
2023-10-17 14:00:00,130.4,130.52,130.39,130.41,7771.0,123.5134,123.6271,123.504,123.5229,7771.0
2023-10-17 14:05:00,130.43,130.47,130.32,130.33,7109.0,123.5418,123.5797,123.4377,123.4471,7109.0
2023-10-17 14:10:00,130.33,130.47,130.27,130.44,7550.0,123.4471,123.5797,123.3903,123.5513,7550.0
2023-10-17 14:15:00,130.41,130.52,130.38,130.41,9095.0,123.5229,123.6271,123.4945,123.5229,9095.0
2023-10-17 14:20:00,130.46,130.82,130.46,130.78,7922.0,123.5703,123.9113,123.5703,123.8734,7922.0
2023-10-17 14:25:00,130.81,131.06,130.8,130.97,12263.0,123.9018,124.1386,123.8923,124.0533,12263.0
2023-10-17 14:30:00,131.0,131.05,130.96,131.03,11939.0,124.0817,124.1291,124.0439,124.1102,11939.0
2023-10-17 14:35:00,131.05,131.06,130.84,130.86,9411.0,124.1291,124.1386,123.9302,123.9491,9411.0
2023-10-17 14:40:00,130.85,130.9,130.75,130.86,9126.0,123.9397,123.987,123.8449,123.9491,9126.0
2023-10-17 14:45:00,130.85,131.05,130.8,131.05,11729.0,123.9397,124.1291,123.8923,124.1291,11729.0
2023-10-17 14:50:00,131.04,131.27,130.98,131.12,15718.0,124.1196,124.3375,124.0628,124.1954,15718.0
2023-10-17 14:55:00,131.06,131.2,131.01,131.02,10385.0,124.1386,124.2712,124.0912,124.1007,10385.0
2023-10-17 15:00:00,131.02,131.04,130.78,130.84,9721.0,124.1007,124.1196,123.8734,123.9302,9721.0
2023-10-17 15:05:00,130.83,131.01,130.75,130.99,17677.0,123.9207,124.0912,123.8449,124.0723,17677.0
2023-10-17 15:10:00,130.97,131.09,130.91,131.06,18519.0,124.0533,124.167,123.9965,124.1386,18519.0
2023-10-17 15:15:00,131.07,131.1,130.74,130.78,17399.0,124.148,124.1765,123.8355,123.8734,17399.0
2023-10-17 15:20:00,130.74,130.93,130.74,130.87,15951.0,123.8355,124.0154,123.8355,123.9586,15951.0
2023-10-17 15:25:00,130.91,131.12,130.9,131.11,19909.0,123.9965,124.1954,123.987,124.1859,19909.0
2023-10-17 15:30:00,131.1,131.23,130.91,130.93,34291.0,124.1765,124.2996,123.9965,124.0154,34291.0
2023-10-17 15:35:00,130.93,131.05,130.82,131.0,17658.0,124.0154,124.1291,123.9113,124.0817,17658.0
2023-10-17 15:40:00,131.02,131.06,130.72,130.72,17987.0,124.1007,124.1386,123.8165,123.8165,17987.0
2023-10-17 15:45:00,130.72,130.76,130.54,130.63,39634.0,123.8165,123.8544,123.646,123.7313,39634.0
2023-10-17 15:50:00,130.6,130.74,130.56,130.72,58932.0,123.7029,123.8355,123.665,123.8165,58932.0
2023-10-17 15:55:00,130.72,130.74,130.43,130.74,143962.0,123.8165,123.8355,123.5418,123.8355,143962.0
2023-10-18 09:30:00,130.53,131.19,130.49,130.74,82667.0,123.6366,124.2617,123.5987,123.8355,82667.0
2023-10-18 09:35:00,130.71,131.02,130.63,130.96,16146.0,123.8071,124.1007,123.7313,124.0439,16146.0
2023-10-18 09:40:00,130.98,131.13,130.48,131.13,24221.0,124.0628,124.2049,123.5892,124.2049,24221.0
2023-10-18 09:45:00,131.14,132.06,130.89,131.97,31775.0,124.2144,125.0858,123.9776,125.0005,31775.0
2023-10-18 09:50:00,132.02,132.16,131.42,131.76,51682.0,125.0479,125.1805,124.4796,124.8016,51682.0
2023-10-18 09:55:00,131.8,131.95,131.3,131.59,19883.0,124.8395,124.9816,124.3659,124.6406,19883.0
2023-10-18 10:00:00,131.58,132.2,131.51,132.12,24604.0,124.6311,125.2184,124.5648,125.1426,24604.0
2023-10-18 10:05:00,132.13,132.31,131.79,131.79,30072.0,125.1521,125.3226,124.83,124.83,30072.0
2023-10-18 10:10:00,131.69,131.74,131.29,131.33,20237.0,124.7353,124.7827,124.3564,124.3943,20237.0
2023-10-18 10:15:00,131.31,131.47,131.03,131.42,12610.0,124.3754,124.5269,124.1102,124.4796,12610.0
2023-10-18 10:20:00,131.42,131.61,131.25,131.38,48339.0,124.4796,124.6595,124.3185,124.4417,48339.0
2023-10-18 10:25:00,131.42,131.82,131.37,131.62,15413.0,124.4796,124.8584,124.4322,124.669,15413.0
2023-10-18 10:30:00,131.58,132.49,131.53,132.31,92515.0,124.6311,125.4931,124.5838,125.3226,92515.0
2023-10-18 10:35:00,132.23,132.71,132.23,132.46,44119.0,125.2468,125.7014,125.2468,125.4646,44119.0
2023-10-18 10:40:00,132.43,132.91,132.37,132.78,42279.0,125.4362,125.8909,125.3794,125.7677,42279.0
2023-10-18 10:45:00,132.76,133.04,132.73,133.0,47008.0,125.7488,126.014,125.7204,125.9761,47008.0
2023-10-18 10:50:00,132.98,133.93,132.98,133.79,109807.0,125.9572,126.857,125.9572,126.7244,109807.0
2023-10-18 10:55:00,133.73,133.77,133.44,133.5,38006.0,126.6676,126.7055,126.3929,126.4497,38006.0
2023-10-18 11:00:00,133.53,133.65,133.15,133.32,37625.0,126.4781,126.5918,126.1182,126.2792,37625.0
2023-10-18 11:05:00,133.31,133.79,133.22,133.28,48997.0,126.2698,126.7244,126.1845,126.2413,48997.0
2023-10-18 11:10:00,133.27,133.28,132.98,133.18,24798.0,126.2319,126.2413,125.9572,126.1466,24798.0
2023-10-18 11:15:00,133.13,133.96,133.06,133.87,23761.0,126.0993,126.8854,126.033,126.8002,23761.0
2023-10-18 11:20:00,133.86,134.36,133.8,134.3,42478.0,126.7907,127.2643,126.7339,127.2075,42478.0
2023-10-18 11:25:00,134.31,134.43,134.03,134.26,25997.0,127.2169,127.3306,126.9517,127.1696,25997.0
2023-10-18 11:30:00,134.28,134.49,134.24,134.46,21827.0,127.1885,127.3874,127.1506,127.359,21827.0
2023-10-18 11:35:00,134.48,134.73,134.28,134.54,34366.0,127.378,127.6148,127.1885,127.4348,34366.0
2023-10-18 11:40:00,134.53,135.06,134.48,134.95,52894.0,127.4253,127.9273,127.378,127.8231,52894.0
2023-10-18 11:45:00,134.9,135.32,134.59,134.82,47615.0,127.7758,128.1736,127.4822,127.7,47615.0
2023-10-18 11:50:00,134.81,134.95,134.71,134.72,41559.0,127.6905,127.8231,127.5958,127.6053,41559.0
2023-10-18 11:55:00,134.7,135.0,134.6,134.63,55822.0,127.5863,127.8705,127.4916,127.52,55822.0
2023-10-18 12:00:00,134.64,134.64,134.07,134.3,48705.0,127.5295,127.5295,126.9896,127.2075,48705.0
2023-10-18 12:05:00,134.29,134.29,133.81,133.9,25431.0,127.198,127.198,126.7433,126.8286,25431.0
2023-10-18 12:10:00,133.91,133.91,133.52,133.53,12456.0,126.8381,126.8381,126.4687,126.4781,12456.0
2023-10-18 12:15:00,133.54,133.65,133.29,133.41,16329.0,126.4876,126.5918,126.2508,126.3645,16329.0
2023-10-18 12:20:00,133.34,133.37,133.06,133.25,53976.0,126.2982,126.3266,126.033,126.2129,53976.0
2023-10-18 12:25:00,133.25,133.39,133.19,133.35,56897.0,126.2129,126.3455,126.1561,126.3076,56897.0
2023-10-18 12:30:00,133.35,133.62,133.29,133.51,36949.0,126.3076,126.5634,126.2508,126.4592,36949.0
2023-10-18 12:35:00,133.51,133.67,133.38,133.55,10873.0,126.4592,126.6107,126.3361,126.4971,10873.0
2023-10-18 12:40:00,133.55,133.68,133.49,133.49,15238.0,126.4971,126.6202,126.4402,126.4402,15238.0
2023-10-18 12:45:00,133.51,133.7,133.29,133.29,13678.0,126.4592,126.6392,126.2508,126.2508,13678.0
2023-10-18 12:50:00,133.27,133.42,133.19,133.31,9377.0,126.2319,126.3739,126.1561,126.2698,9377.0
2023-10-18 12:55:00,133.28,133.33,133.24,133.3,8854.0,126.2413,126.2887,126.2034,126.2603,8854.0
2023-10-18 13:00:00,133.33,133.75,133.17,133.72,14792.0,126.2887,126.6865,126.1371,126.6581,14792.0
2023-10-18 13:05:00,133.77,134.15,133.6,134.01,66328.0,126.7055,127.0654,126.5444,126.9328,66328.0
2023-10-18 13:10:00,133.97,134.24,133.91,133.98,28948.0,126.8949,127.1506,126.8381,126.9044,28948.0
2023-10-18 13:15:00,133.96,134.03,133.84,133.89,8938.0,126.8854,126.9517,126.7718,126.8191,8938.0
2023-10-18 13:20:00,133.85,133.9,133.68,133.84,11364.0,126.7812,126.8286,126.6202,126.7718,11364.0
2023-10-18 13:25:00,133.89,134.01,133.76,133.93,28863.0,126.8191,126.9328,126.696,126.857,28863.0
2023-10-18 13:30:00,133.92,133.98,133.7,133.76,18479.0,126.8475,126.9044,126.6392,126.696,18479.0
2023-10-18 13:35:00,133.73,133.74,133.46,133.65,9276.0,126.6676,126.677,126.4118,126.5918,9276.0
2023-10-18 13:40:00,133.63,133.66,133.43,133.46,7679.0,126.5729,126.6013,126.3834,126.4118,7679.0
2023-10-18 13:45:00,133.41,133.53,133.29,133.46,20666.0,126.3645,126.4781,126.2508,126.4118,20666.0
2023-10-18 13:50:00,133.43,133.5,133.35,133.46,8354.0,126.3834,126.4497,126.3076,126.4118,8354.0
2023-10-18 13:55:00,133.43,133.66,133.39,133.52,14043.0,126.3834,126.6013,126.3455,126.4687,14043.0
2023-10-18 14:00:00,133.57,133.62,133.41,133.62,17261.0,126.516,126.5634,126.3645,126.5634,17261.0
2023-10-18 14:05:00,133.62,133.86,133.57,133.83,11236.0,126.5634,126.7907,126.516,126.7623,11236.0
2023-10-18 14:10:00,133.81,133.95,133.77,133.89,5238.0,126.7433,126.876,126.7055,126.8191,5238.0
2023-10-18 14:15:00,133.91,134.03,133.85,133.98,16291.0,126.8381,126.9517,126.7812,126.9044,16291.0
2023-10-18 14:20:00,133.99,134.02,133.87,133.99,10090.0,126.9138,126.9423,126.8002,126.9138,10090.0
2023-10-18 14:25:00,133.95,133.99,133.8,133.96,10337.0,126.876,126.9138,126.7339,126.8854,10337.0
2023-10-18 14:30:00,133.99,134.16,133.94,134.1,8204.0,126.9138,127.0749,126.8665,127.018,8204.0
2023-10-18 14:35:00,134.08,134.08,133.9,133.93,11015.0,126.9991,126.9991,126.8286,126.857,11015.0
2023-10-18 14:40:00,133.93,133.99,133.54,133.6,40265.0,126.857,126.9138,126.4876,126.5444,40265.0
2023-10-18 14:45:00,133.6,133.71,133.53,133.53,14874.0,126.5444,126.6486,126.4781,126.4781,14874.0
2023-10-18 14:50:00,133.54,133.7,133.42,133.65,27081.0,126.4876,126.6392,126.3739,126.5918,27081.0
2023-10-18 14:55:00,133.68,133.68,133.45,133.51,22626.0,126.6202,126.6202,126.4024,126.4592,22626.0
2023-10-18 15:00:00,133.47,133.5,133.14,133.32,19724.0,126.4213,126.4497,126.1087,126.2792,19724.0
2023-10-18 15:05:00,133.3,133.53,133.26,133.42,17258.0,126.2603,126.4781,126.2224,126.3739,17258.0
2023-10-18 15:10:00,133.46,133.63,133.39,133.58,13912.0,126.4118,126.5729,126.3455,126.5255,13912.0
2023-10-18 15:15:00,133.6,133.74,133.54,133.72,19413.0,126.5444,126.677,126.4876,126.6581,19413.0
2023-10-18 15:20:00,133.69,133.82,133.64,133.73,24272.0,126.6297,126.7528,126.5823,126.6676,24272.0
2023-10-18 15:25:00,133.72,133.77,133.62,133.71,18882.0,126.6581,126.7055,126.5634,126.6486,18882.0
2023-10-18 15:30:00,133.7,133.77,133.58,133.76,22095.0,126.6392,126.7055,126.5255,126.696,22095.0
2023-10-18 15:35:00,133.76,133.87,133.69,133.78,18797.0,126.696,126.8002,126.6297,126.7149,18797.0
2023-10-18 15:40:00,133.75,133.76,133.54,133.56,26203.0,126.6865,126.696,126.4876,126.5065,26203.0
2023-10-18 15:45:00,133.56,133.67,133.43,133.67,40594.0,126.5065,126.6107,126.3834,126.6107,40594.0
2023-10-18 15:50:00,133.66,133.92,133.6,133.72,63718.0,126.6013,126.8475,126.5444,126.6581,63718.0
2023-10-18 15:55:00,133.71,134.04,133.64,134.03,175889.0,126.6486,126.9612,126.5823,126.9517,175889.0
2023-10-19 09:30:00,133.57,133.91,131.28,131.32,84354.0,126.516,126.8381,124.347,124.3848,84354.0
2023-10-19 09:35:00,131.4,132.23,131.12,132.09,48878.0,124.4606,125.2468,124.1954,125.1142,48878.0
2023-10-19 09:40:00,132.15,133.48,132.05,133.3,44881.0,125.171,126.4308,125.0763,126.2603,44881.0
2023-10-19 09:45:00,133.26,133.74,133.09,133.66,17376.0,126.2224,126.677,126.0614,126.6013,17376.0
2023-10-19 09:50:00,133.63,133.77,132.4,132.53,28695.0,126.5729,126.7055,125.4078,125.5309,28695.0
2023-10-19 09:55:00,132.49,133.16,132.31,132.98,23329.0,125.4931,126.1277,125.3226,125.9572,23329.0
2023-10-19 10:00:00,133.0,133.06,132.62,132.99,12825.0,125.9761,126.033,125.6162,125.9666,12825.0
2023-10-19 10:05:00,132.98,133.01,132.7,132.9,12108.0,125.9572,125.9856,125.692,125.8814,12108.0
2023-10-19 10:10:00,132.85,133.12,132.42,132.64,13635.0,125.834,126.0898,125.4268,125.6351,13635.0
2023-10-19 10:15:00,132.66,133.0,132.66,132.92,47319.0,125.6541,125.9761,125.6541,125.9003,47319.0
2023-10-19 10:20:00,132.96,133.24,132.9,133.21,10344.0,125.9382,126.2034,125.8814,126.175,10344.0
2023-10-19 10:25:00,133.21,133.37,133.08,133.32,4819.0,126.175,126.3266,126.0519,126.2792,4819.0
2023-10-19 10:30:00,133.26,133.31,132.83,133.03,7400.0,126.2224,126.2698,125.8151,126.0045,7400.0
2023-10-19 10:35:00,133.02,133.18,132.95,132.95,10729.0,125.9951,126.1466,125.9288,125.9288,10729.0
2023-10-19 10:40:00,132.97,133.09,132.65,132.65,6946.0,125.9477,126.0614,125.6446,125.6446,6946.0
2023-10-19 10:45:00,132.62,133.01,132.62,132.83,15862.0,125.6162,125.9856,125.6162,125.8151,15862.0
2023-10-19 10:50:00,132.83,132.97,132.79,132.96,5673.0,125.8151,125.9477,125.7772,125.9382,5673.0
2023-10-19 10:55:00,133.0,133.09,132.84,133.07,4184.0,125.9761,126.0614,125.8246,126.0424,4184.0
2023-10-19 11:00:00,133.07,133.64,133.06,133.63,50730.0,126.0424,126.5823,126.033,126.5729,50730.0
2023-10-19 11:05:00,133.67,133.94,133.63,133.92,7039.0,126.6107,126.8665,126.5729,126.8475,7039.0
2023-10-19 11:10:00,133.9,133.93,133.76,133.85,9107.0,126.8286,126.857,126.696,126.7812,9107.0
2023-10-19 11:15:00,133.85,133.89,133.76,133.89,6653.0,126.7812,126.8191,126.696,126.8191,6653.0
2023-10-19 11:20:00,133.92,134.29,133.85,134.26,11617.0,126.8475,127.198,126.7812,127.1696,11617.0
2023-10-19 11:25:00,134.28,134.44,133.96,134.09,19119.0,127.1885,127.3401,126.8854,127.0086,19119.0
2023-10-19 11:30:00,134.1,134.41,134.09,134.4,18408.0,127.018,127.3117,127.0086,127.3022,18408.0
2023-10-19 11:35:00,134.35,134.43,133.73,133.84,10078.0,127.2548,127.3306,126.6676,126.7718,10078.0
2023-10-19 11:40:00,133.92,133.94,133.71,133.93,10933.0,126.8475,126.8665,126.6486,126.857,10933.0
2023-10-19 11:45:00,133.97,134.21,133.9,133.9,8262.0,126.8949,127.1222,126.8286,126.8286,8262.0
2023-10-19 11:50:00,133.81,133.92,133.75,133.86,6777.0,126.7433,126.8475,126.6865,126.7907,6777.0
2023-10-19 11:55:00,133.84,133.91,133.8,133.9,6140.0,126.7718,126.8381,126.7339,126.8286,6140.0
2023-10-19 12:00:00,133.91,134.25,133.56,134.0,14665.0,126.8381,127.1601,126.5065,126.9233,14665.0
2023-10-19 12:05:00,134.06,134.07,133.72,133.89,9864.0,126.9801,126.9896,126.6581,126.8191,9864.0
2023-10-19 12:10:00,133.95,134.09,133.7,133.94,6540.0,126.876,127.0086,126.6392,126.8665,6540.0
2023-10-19 12:15:00,133.89,134.02,133.81,133.87,6937.0,126.8191,126.9423,126.7433,126.8002,6937.0
2023-10-19 12:20:00,133.88,134.11,133.88,133.98,6120.0,126.8096,127.0275,126.8096,126.9044,6120.0
2023-10-19 12:25:00,134.01,134.01,133.65,133.69,6929.0,126.9328,126.9328,126.5918,126.6297,6929.0
2023-10-19 12:30:00,133.74,133.88,133.24,133.26,8944.0,126.677,126.8096,126.2034,126.2224,8944.0
2023-10-19 12:35:00,133.24,133.39,132.96,132.99,13189.0,126.2034,126.3455,125.9382,125.9666,13189.0
2023-10-19 12:40:00,133.15,133.52,133.14,133.44,7186.0,126.1182,126.4687,126.1087,126.3929,7186.0
2023-10-19 12:45:00,133.48,133.56,133.29,133.36,9253.0,126.4308,126.5065,126.2508,126.3171,9253.0
2023-10-19 12:50:00,133.35,133.85,133.3,133.75,9560.0,126.3076,126.7812,126.2603,126.6865,9560.0
2023-10-19 12:55:00,133.85,133.94,133.51,133.6,4533.0,126.7812,126.8665,126.4592,126.5444,4533.0
2023-10-19 13:00:00,133.62,133.63,133.39,133.41,37892.0,126.5634,126.5729,126.3455,126.3645,37892.0
2023-10-19 13:05:00,133.42,133.74,133.42,133.69,4745.0,126.3739,126.677,126.3739,126.6297,4745.0
2023-10-19 13:10:00,133.68,133.73,133.44,133.53,4641.0,126.6202,126.6676,126.3929,126.4781,4641.0
2023-10-19 13:15:00,133.55,133.76,133.5,133.69,8972.0,126.4971,126.696,126.4497,126.6297,8972.0
2023-10-19 13:20:00,133.7,133.75,133.33,133.39,6912.0,126.6392,126.6865,126.2887,126.3455,6912.0
2023-10-19 13:25:00,133.41,133.59,133.37,133.59,8028.0,126.3645,126.535,126.3266,126.535,8028.0
2023-10-19 13:30:00,133.63,133.69,133.2,133.2,4336.0,126.5729,126.6297,126.1656,126.1656,4336.0
2023-10-19 13:35:00,133.16,133.22,132.84,132.93,15743.0,126.1277,126.1845,125.8246,125.9098,15743.0
2023-10-19 13:40:00,132.96,133.07,132.92,132.99,6157.0,125.9382,126.0424,125.9003,125.9666,6157.0
2023-10-19 13:45:00,133.02,133.12,132.82,132.91,5582.0,125.9951,126.0898,125.8056,125.8909,5582.0
2023-10-19 13:50:00,132.86,132.93,132.55,132.6,4865.0,125.8435,125.9098,125.5499,125.5972,4865.0
2023-10-19 13:55:00,132.66,132.91,132.66,132.77,3359.0,125.6541,125.8909,125.6541,125.7583,3359.0
2023-10-19 14:00:00,132.79,132.92,132.61,132.88,16483.0,125.7772,125.9003,125.6067,125.8625,16483.0
2023-10-19 14:05:00,132.93,132.94,132.71,132.79,5397.0,125.9098,125.9193,125.7014,125.7772,5397.0
2023-10-19 14:10:00,132.81,132.9,132.56,132.68,7494.0,125.7962,125.8814,125.5594,125.673,7494.0
2023-10-19 14:15:00,132.61,132.67,132.51,132.56,5645.0,125.6067,125.6635,125.512,125.5594,5645.0
2023-10-19 14:20:00,132.59,132.65,132.47,132.53,5617.0,125.5878,125.6446,125.4741,125.5309,5617.0
2023-10-19 14:25:00,132.46,132.66,132.41,132.66,5960.0,125.4646,125.6541,125.4173,125.6541,5960.0
2023-10-19 14:30:00,132.61,132.62,132.4,132.62,10276.0,125.6067,125.6162,125.4078,125.6162,10276.0
2023-10-19 14:35:00,132.57,132.72,132.55,132.7,8127.0,125.5688,125.7109,125.5499,125.692,8127.0
2023-10-19 14:40:00,132.73,132.74,132.41,132.41,14028.0,125.7204,125.7299,125.4173,125.4173,14028.0
2023-10-19 14:45:00,132.36,132.39,131.93,132.08,32268.0,125.3699,125.3983,124.9626,125.1047,32268.0
2023-10-19 14:50:00,132.06,132.24,132.05,132.08,15869.0,125.0858,125.2563,125.0763,125.1047,15869.0
2023-10-19 14:55:00,132.07,132.27,132.03,132.23,13297.0,125.0952,125.2847,125.0573,125.2468,13297.0
2023-10-19 15:00:00,132.24,132.5,132.16,132.29,10320.0,125.2563,125.5025,125.1805,125.3036,10320.0
2023-10-19 15:05:00,132.29,132.35,132.15,132.32,13024.0,125.3036,125.3604,125.171,125.332,13024.0
2023-10-19 15:10:00,132.36,132.45,132.22,132.22,9439.0,125.3699,125.4552,125.2373,125.2373,9439.0
2023-10-19 15:15:00,132.24,132.28,132.12,132.28,12069.0,125.2563,125.2941,125.1426,125.2941,12069.0
2023-10-19 15:20:00,132.28,132.28,132.0,132.02,12581.0,125.2941,125.2941,125.0289,125.0479,12581.0
2023-10-19 15:25:00,132.0,132.19,131.89,132.15,34814.0,125.0289,125.2089,124.9247,125.171,34814.0
2023-10-19 15:30:00,132.16,132.42,132.15,132.29,17134.0,125.1805,125.4268,125.171,125.3036,17134.0
2023-10-19 15:35:00,132.28,132.38,132.13,132.13,20597.0,125.2941,125.3889,125.1521,125.1521,20597.0
2023-10-19 15:40:00,132.14,132.16,131.95,131.96,19530.0,125.1615,125.1805,124.9816,124.991,19530.0
2023-10-19 15:45:00,131.95,132.29,131.77,132.29,48395.0,124.9816,125.3036,124.8111,125.3036,48395.0
2023-10-19 15:50:00,132.31,132.45,132.2,132.32,52474.0,125.3226,125.4552,125.2184,125.332,52474.0
2023-10-19 15:55:00,132.33,132.47,132.2,132.39,217184.0,125.3415,125.4741,125.2184,125.3983,217184.0
2023-10-20 09:30:00,132.57,133.58,132.13,132.32,119790.0,125.5688,126.5255,125.1521,125.332,119790.0
2023-10-20 09:35:00,132.0,132.62,131.76,132.09,43770.0,125.0289,125.6162,124.8016,125.1142,43770.0
2023-10-20 09:40:00,132.0,132.28,131.69,131.69,22893.0,125.0289,125.2941,124.7353,124.7353,22893.0
2023-10-20 09:45:00,131.77,132.8,131.76,132.56,23500.0,124.8111,125.7867,124.8016,125.5594,23500.0
2023-10-20 09:50:00,132.51,132.59,132.21,132.34,23208.0,125.512,125.5878,125.2278,125.351,23208.0
2023-10-20 09:55:00,132.41,132.5,131.93,132.11,8310.0,125.4173,125.5025,124.9626,125.1331,8310.0
2023-10-20 10:00:00,132.18,132.55,132.05,132.26,28717.0,125.1994,125.5499,125.0763,125.2752,28717.0
2023-10-20 10:05:00,132.25,132.32,131.86,131.94,80872.0,125.2657,125.332,124.8963,124.9721,80872.0
2023-10-20 10:10:00,131.95,131.97,131.74,131.89,23309.0,124.9816,125.0005,124.7827,124.9247,23309.0
2023-10-20 10:15:00,131.97,131.98,131.33,131.52,36572.0,125.0005,125.01,124.3943,124.5743,36572.0
2023-10-20 10:20:00,131.52,131.52,130.86,130.9,29839.0,124.5743,124.5743,123.9491,123.987,29839.0
2023-10-20 10:25:00,130.94,131.23,130.91,131.2,19459.0,124.0249,124.2996,123.9965,124.2712,19459.0
2023-10-20 10:30:00,131.21,131.96,131.21,131.96,38696.0,124.2807,124.991,124.2807,124.991,38696.0
2023-10-20 10:35:00,131.96,132.0,131.6,131.69,48676.0,124.991,125.0289,124.6501,124.7353,48676.0
2023-10-20 10:40:00,131.7,131.7,131.32,131.63,38840.0,124.7448,124.7448,124.3848,124.6785,38840.0
2023-10-20 10:45:00,131.66,132.16,131.51,132.16,19276.0,124.7069,125.1805,124.5648,125.1805,19276.0
2023-10-20 10:50:00,132.14,132.43,132.09,132.23,21972.0,125.1615,125.4362,125.1142,125.2468,21972.0
2023-10-20 10:55:00,132.23,132.38,132.02,132.06,25920.0,125.2468,125.3889,125.0479,125.0858,25920.0
2023-10-20 11:00:00,131.99,132.24,131.72,132.24,37024.0,125.0195,125.2563,124.7637,125.2563,37024.0
2023-10-20 11:05:00,132.25,132.4,132.07,132.39,22309.0,125.2657,125.4078,125.0952,125.3983,22309.0
2023-10-20 11:10:00,132.38,132.48,132.14,132.28,41647.0,125.3889,125.4836,125.1615,125.2941,41647.0
2023-10-20 11:15:00,132.22,132.3,131.97,132.14,20748.0,125.2373,125.3131,125.0005,125.1615,20748.0
2023-10-20 11:20:00,132.16,132.5,132.09,132.12,30229.0,125.1805,125.5025,125.1142,125.1426,30229.0
2023-10-20 11:25:00,132.11,132.23,132.02,132.15,15356.0,125.1331,125.2468,125.0479,125.171,15356.0
2023-10-20 11:30:00,132.19,132.4,132.05,132.09,18717.0,125.2089,125.4078,125.0763,125.1142,18717.0
2023-10-20 11:35:00,131.94,132.13,131.63,131.88,16764.0,124.9721,125.1521,124.6785,124.9153,16764.0
2023-10-20 11:40:00,131.87,132.21,131.77,132.21,8844.0,124.9058,125.2278,124.8111,125.2278,8844.0
2023-10-20 11:45:00,132.21,132.4,132.18,132.25,8111.0,125.2278,125.4078,125.1994,125.2657,8111.0
2023-10-20 11:50:00,132.18,132.42,132.08,132.41,16761.0,125.1994,125.4268,125.1047,125.4173,16761.0
2023-10-20 11:55:00,132.38,132.52,132.31,132.47,18705.0,125.3889,125.5215,125.3226,125.4741,18705.0
2023-10-20 12:00:00,132.49,132.49,132.25,132.43,7264.0,125.4931,125.4931,125.2657,125.4362,7264.0
2023-10-20 12:05:00,132.43,132.51,132.17,132.25,15343.0,125.4362,125.512,125.19,125.2657,15343.0
2023-10-20 12:10:00,132.16,132.21,132.07,132.07,4817.0,125.1805,125.2278,125.0952,125.0952,4817.0
2023-10-20 12:15:00,132.04,132.14,131.92,132.14,16792.0,125.0668,125.1615,124.9532,125.1615,16792.0
2023-10-20 12:20:00,132.15,132.3,132.09,132.27,7989.0,125.171,125.3131,125.1142,125.2847,7989.0
2023-10-20 12:25:00,132.29,132.34,132.09,132.19,11861.0,125.3036,125.351,125.1142,125.2089,11861.0
2023-10-20 12:30:00,132.22,132.41,132.2,132.32,15369.0,125.2373,125.4173,125.2184,125.332,15369.0
2023-10-20 12:35:00,132.3,132.56,132.25,132.53,7579.0,125.3131,125.5594,125.2657,125.5309,7579.0
2023-10-20 12:40:00,132.55,132.55,132.28,132.34,8869.0,125.5499,125.5499,125.2941,125.351,8869.0
2023-10-20 12:45:00,132.31,132.38,132.23,132.32,10277.0,125.3226,125.3889,125.2468,125.332,10277.0
2023-10-20 12:50:00,132.35,132.41,132.28,132.3,16366.0,125.3604,125.4173,125.2941,125.3131,16366.0
2023-10-20 12:55:00,132.28,132.31,132.02,132.02,15925.0,125.2941,125.3226,125.0479,125.0479,15925.0
2023-10-20 13:00:00,132.03,132.04,131.71,131.73,21195.0,125.0573,125.0668,124.7542,124.7732,21195.0
2023-10-20 13:05:00,131.67,131.69,131.41,131.47,13276.0,124.7164,124.7353,124.4701,124.5269,13276.0
2023-10-20 13:10:00,131.51,131.51,131.37,131.5,11202.0,124.5648,124.5648,124.4322,124.5553,11202.0
2023-10-20 13:15:00,131.48,131.48,131.13,131.29,34381.0,124.5364,124.5364,124.2049,124.3564,34381.0
2023-10-20 13:20:00,131.3,131.61,131.28,131.61,13791.0,124.3659,124.6595,124.347,124.6595,13791.0
2023-10-20 13:25:00,131.63,131.89,131.48,131.76,13743.0,124.6785,124.9247,124.5364,124.8016,13743.0
2023-10-20 13:30:00,131.82,131.82,131.65,131.79,9344.0,124.8584,124.8584,124.6974,124.83,9344.0
2023-10-20 13:35:00,131.78,131.81,131.62,131.63,7268.0,124.8206,124.849,124.669,124.6785,7268.0
2023-10-20 13:40:00,131.64,132.0,131.64,131.87,9190.0,124.6879,125.0289,124.6879,124.9058,9190.0
2023-10-20 13:45:00,131.83,131.86,131.76,131.86,10155.0,124.8679,124.8963,124.8016,124.8963,10155.0
2023-10-20 13:50:00,131.81,131.83,131.61,131.71,10920.0,124.849,124.8679,124.6595,124.7542,10920.0
2023-10-20 13:55:00,131.7,131.73,131.63,131.72,4684.0,124.7448,124.7732,124.6785,124.7637,4684.0
2023-10-20 14:00:00,131.74,131.84,131.59,131.65,9590.0,124.7827,124.8774,124.6406,124.6974,9590.0
2023-10-20 14:05:00,131.62,131.71,131.52,131.61,13657.0,124.669,124.7542,124.5743,124.6595,13657.0
2023-10-20 14:10:00,131.57,131.63,131.51,131.6,16232.0,124.6216,124.6785,124.5648,124.6501,16232.0
2023-10-20 14:15:00,131.59,131.86,131.59,131.83,21791.0,124.6406,124.8963,124.6406,124.8679,21791.0
2023-10-20 14:20:00,131.83,131.93,131.79,131.83,13032.0,124.8679,124.9626,124.83,124.8679,13032.0
2023-10-20 14:25:00,131.84,132.06,131.79,132.03,11484.0,124.8774,125.0858,124.83,125.0573,11484.0
2023-10-20 14:30:00,131.98,132.1,131.91,132.07,9004.0,125.01,125.1237,124.9437,125.0952,9004.0
2023-10-20 14:35:00,132.09,132.23,131.86,131.87,33705.0,125.1142,125.2468,124.8963,124.9058,33705.0
2023-10-20 14:40:00,131.9,131.9,131.62,131.68,9798.0,124.9342,124.9342,124.669,124.7258,9798.0
2023-10-20 14:45:00,131.68,131.89,131.67,131.71,9352.0,124.7258,124.9247,124.7164,124.7542,9352.0
2023-10-20 14:50:00,131.69,131.7,131.49,131.57,12405.0,124.7353,124.7448,124.5459,124.6216,12405.0
2023-10-20 14:55:00,131.58,131.88,131.58,131.7,11347.0,124.6311,124.9153,124.6311,124.7448,11347.0
2023-10-20 15:00:00,131.69,131.76,131.64,131.64,10970.0,124.7353,124.8016,124.6879,124.6879,10970.0
2023-10-20 15:05:00,131.63,131.7,131.61,131.64,11232.0,124.6785,124.7448,124.6595,124.6879,11232.0
2023-10-20 15:10:00,131.66,131.71,131.38,131.49,11888.0,124.7069,124.7542,124.4417,124.5459,11888.0
2023-10-20 15:15:00,131.48,131.56,131.34,131.51,18654.0,124.5364,124.6122,124.4038,124.5648,18654.0
2023-10-20 15:20:00,131.53,131.54,131.16,131.2,15717.0,124.5838,124.5932,124.2333,124.2712,15717.0
2023-10-20 15:25:00,131.17,131.5,131.17,131.5,15334.0,124.2428,124.5553,124.2428,124.5553,15334.0
2023-10-20 15:30:00,131.5,131.6,131.28,131.35,16418.0,124.5553,124.6501,124.347,124.4133,16418.0
2023-10-20 15:35:00,131.34,131.39,131.2,131.27,21829.0,124.4038,124.4511,124.2712,124.3375,21829.0
2023-10-20 15:40:00,131.27,131.31,131.1,131.1,54875.0,124.3375,124.3754,124.1765,124.1765,54875.0
2023-10-20 15:45:00,131.08,131.26,130.98,131.23,36683.0,124.1575,124.328,124.0628,124.2996,36683.0
2023-10-20 15:50:00,131.21,131.31,131.1,131.26,63046.0,124.2807,124.3754,124.1765,124.328,63046.0
2023-10-20 15:55:00,131.23,131.41,131.17,131.18,139249.0,124.2996,124.4701,124.2428,124.2522,139249.0
2023-10-23 09:30:00,131.18,131.34,129.86,130.07,58487.0,124.2522,124.4038,123.0019,123.2009,58487.0
2023-10-23 09:35:00,130.1,130.1,128.67,129.27,31324.0,123.2293,123.2293,121.8748,122.4431,31324.0
2023-10-23 09:40:00,129.28,129.88,129.13,129.29,21677.0,122.4526,123.0209,122.3105,122.4621,21677.0
2023-10-23 09:45:00,129.23,130.0,129.06,129.98,23154.0,122.4052,123.1346,122.2442,123.1156,23154.0
2023-10-23 09:50:00,129.99,130.19,129.39,130.16,12590.0,123.1251,123.3145,122.5568,123.2861,12590.0
2023-10-23 09:55:00,130.04,130.29,129.95,130.06,9865.0,123.1724,123.4092,123.0872,123.1914,9865.0
2023-10-23 10:00:00,130.16,130.5,130.02,130.05,11813.0,123.2861,123.6081,123.1535,123.1819,11813.0
2023-10-23 10:05:00,130.11,130.56,129.94,130.52,22895.0,123.2387,123.665,123.0777,123.6271,22895.0
2023-10-23 10:10:00,130.58,130.84,130.3,130.38,20661.0,123.6839,123.9302,123.4187,123.4945,20661.0
2023-10-23 10:15:00,130.38,130.7,130.14,130.7,12466.0,123.4945,123.7976,123.2672,123.7976,12466.0
2023-10-23 10:20:00,130.72,130.86,130.58,130.85,15640.0,123.8165,123.9491,123.6839,123.9397,15640.0
2023-10-23 10:25:00,130.82,130.85,130.29,130.34,9862.0,123.9113,123.9397,123.4092,123.4566,9862.0
2023-10-23 10:30:00,130.35,130.59,129.94,130.01,19392.0,123.4661,123.6934,123.0777,123.144,19392.0
2023-10-23 10:35:00,130.03,130.07,129.69,129.76,15164.0,123.163,123.2009,122.8409,122.9072,15164.0
2023-10-23 10:40:00,129.75,130.36,129.72,130.27,51486.0,122.8978,123.4755,122.8693,123.3903,51486.0
2023-10-23 10:45:00,130.28,130.6,130.26,130.6,13204.0,123.3998,123.7029,123.3808,123.7029,13204.0
2023-10-23 10:50:00,130.64,130.79,130.41,130.51,10210.0,123.7408,123.8828,123.5229,123.6176,10210.0
2023-10-23 10:55:00,130.51,130.6,130.03,130.14,15903.0,123.6176,123.7029,123.163,123.2672,15903.0
2023-10-23 11:00:00,130.1,130.29,130.0,130.28,9101.0,123.2293,123.4092,123.1346,123.3998,9101.0
2023-10-23 11:05:00,130.32,130.65,130.32,130.55,12651.0,123.4377,123.7502,123.4377,123.6555,12651.0
2023-10-23 11:10:00,130.53,130.67,130.42,130.42,13752.0,123.6366,123.7692,123.5324,123.5324,13752.0
2023-10-23 11:15:00,130.44,130.84,130.44,130.8,18703.0,123.5513,123.9302,123.5513,123.8923,18703.0
2023-10-23 11:20:00,130.8,131.19,130.75,131.02,49014.0,123.8923,124.2617,123.8449,124.1007,49014.0
2023-10-23 11:25:00,131.0,131.0,130.38,130.41,19745.0,124.0817,124.0817,123.4945,123.5229,19745.0
2023-10-23 11:30:00,130.41,130.82,130.32,130.48,10529.0,123.5229,123.9113,123.4377,123.5892,10529.0
2023-10-23 11:35:00,130.45,130.47,130.14,130.15,7330.0,123.5608,123.5797,123.2672,123.2766,7330.0
2023-10-23 11:40:00,130.18,130.26,130.02,130.23,7836.0,123.305,123.3808,123.1535,123.3524,7836.0
2023-10-23 11:45:00,130.19,130.31,130.11,130.27,6853.0,123.3145,123.4282,123.2387,123.3903,6853.0
2023-10-23 11:50:00,130.21,130.36,130.17,130.26,4753.0,123.3335,123.4755,123.2956,123.3808,4753.0
2023-10-23 11:55:00,130.31,130.45,130.28,130.43,5705.0,123.4282,123.5608,123.3998,123.5418,5705.0
2023-10-23 12:00:00,130.36,130.48,130.11,130.16,10736.0,123.4755,123.5892,123.2387,123.2861,10736.0
2023-10-23 12:05:00,130.16,130.16,129.71,129.85,6975.0,123.2861,123.2861,122.8599,122.9925,6975.0
2023-10-23 12:10:00,129.87,130.03,129.68,129.89,10398.0,123.0114,123.163,122.8315,123.0304,10398.0
2023-10-23 12:15:00,129.87,129.96,129.66,129.66,17629.0,123.0114,123.0967,122.8125,122.8125,17629.0
2023-10-23 12:20:00,129.68,130.0,129.67,129.84,17504.0,122.8315,123.1346,122.822,122.983,17504.0
2023-10-23 12:25:00,129.83,130.0,129.77,129.94,14710.0,122.9735,123.1346,122.9167,123.0777,14710.0
2023-10-23 12:30:00,129.9,130.03,129.87,130.0,14552.0,123.0398,123.163,123.0114,123.1346,14552.0
2023-10-23 12:35:00,130.05,130.1,129.94,130.09,10358.0,123.1819,123.2293,123.0777,123.2198,10358.0
2023-10-23 12:40:00,130.05,130.09,129.9,129.93,23857.0,123.1819,123.2198,123.0398,123.0683,23857.0
2023-10-23 12:45:00,129.91,130.07,129.81,129.83,13620.0,123.0493,123.2009,122.9546,122.9735,13620.0
2023-10-23 12:50:00,129.86,130.13,129.77,130.12,20429.0,123.0019,123.2577,122.9167,123.2482,20429.0
2023-10-23 12:55:00,130.11,130.4,130.1,130.4,11718.0,123.2387,123.5134,123.2293,123.5134,11718.0
2023-10-23 13:00:00,130.4,130.54,130.12,130.15,36140.0,123.5134,123.646,123.2482,123.2766,36140.0
2023-10-23 13:05:00,130.19,130.6,130.19,130.58,5082.0,123.3145,123.7029,123.3145,123.6839,5082.0
2023-10-23 13:10:00,130.57,130.71,130.44,130.68,7078.0,123.6745,123.8071,123.5513,123.7786,7078.0
2023-10-23 13:15:00,130.65,130.83,130.64,130.71,26777.0,123.7502,123.9207,123.7408,123.8071,26777.0
2023-10-23 13:20:00,130.68,130.83,130.61,130.71,10863.0,123.7786,123.9207,123.7123,123.8071,10863.0
2023-10-23 13:25:00,130.67,130.67,130.46,130.62,9173.0,123.7692,123.7692,123.5703,123.7218,9173.0
2023-10-23 13:30:00,130.6,130.79,130.48,130.75,13032.0,123.7029,123.8828,123.5892,123.8449,13032.0
2023-10-23 13:35:00,130.77,130.81,130.59,130.67,11609.0,123.8639,123.9018,123.6934,123.7692,11609.0
2023-10-23 13:40:00,130.69,130.88,130.6,130.82,6539.0,123.7881,123.9681,123.7029,123.9113,6539.0
2023-10-23 13:45:00,130.86,130.86,130.66,130.81,8816.0,123.9491,123.9491,123.7597,123.9018,8816.0
2023-10-23 13:50:00,130.85,130.85,130.64,130.7,9448.0,123.9397,123.9397,123.7408,123.7976,9448.0
2023-10-23 13:55:00,130.66,130.74,130.59,130.61,3870.0,123.7597,123.8355,123.6934,123.7123,3870.0
2023-10-23 14:00:00,130.6,130.81,130.59,130.81,7034.0,123.7029,123.9018,123.6934,123.9018,7034.0
2023-10-23 14:05:00,130.84,131.01,130.82,130.94,9743.0,123.9302,124.0912,123.9113,124.0249,9743.0
2023-10-23 14:10:00,130.91,130.94,130.74,130.91,14925.0,123.9965,124.0249,123.8355,123.9965,14925.0
2023-10-23 14:15:00,130.87,130.97,130.51,130.55,13956.0,123.9586,124.0533,123.6176,123.6555,13956.0
2023-10-23 14:20:00,130.5,130.54,130.37,130.4,21717.0,123.6081,123.646,123.485,123.5134,21717.0
2023-10-23 14:25:00,130.38,130.42,130.24,130.42,9935.0,123.4945,123.5324,123.3619,123.5324,9935.0
2023-10-23 14:30:00,130.44,130.63,130.41,130.59,12312.0,123.5513,123.7313,123.5229,123.6934,12312.0
2023-10-23 14:35:00,130.61,130.76,130.55,130.74,6769.0,123.7123,123.8544,123.6555,123.8355,6769.0
2023-10-23 14:40:00,130.76,130.93,130.61,130.63,13889.0,123.8544,124.0154,123.7123,123.7313,13889.0
2023-10-23 14:45:00,130.64,130.86,130.61,130.76,8439.0,123.7408,123.9491,123.7123,123.8544,8439.0
2023-10-23 14:50:00,130.76,130.84,130.68,130.81,10008.0,123.8544,123.9302,123.7786,123.9018,10008.0
2023-10-23 14:55:00,130.84,130.9,130.76,130.89,9958.0,123.9302,123.987,123.8544,123.9776,9958.0
2023-10-23 15:00:00,130.91,130.99,130.75,130.82,20142.0,123.9965,124.0723,123.8449,123.9113,20142.0
2023-10-23 15:05:00,130.8,130.86,130.61,130.64,26672.0,123.8923,123.9491,123.7123,123.7408,26672.0
2023-10-23 15:10:00,130.64,130.87,130.5,130.87,24055.0,123.7408,123.9586,123.6081,123.9586,24055.0
2023-10-23 15:15:00,130.83,130.9,130.56,130.62,31941.0,123.9207,123.987,123.665,123.7218,31941.0
2023-10-23 15:20:00,130.6,130.63,130.2,130.28,33860.0,123.7029,123.7313,123.324,123.3998,33860.0
2023-10-23 15:25:00,130.28,130.4,130.23,130.32,16141.0,123.3998,123.5134,123.3524,123.4377,16141.0
2023-10-23 15:30:00,130.28,130.31,130.13,130.28,36618.0,123.3998,123.4282,123.2577,123.3998,36618.0
2023-10-23 15:35:00,130.26,130.35,130.12,130.35,25198.0,123.3808,123.4661,123.2482,123.4661,25198.0
2023-10-23 15:40:00,130.36,130.55,130.26,130.43,35867.0,123.4755,123.6555,123.3808,123.5418,35867.0
2023-10-23 15:45:00,130.42,130.66,130.39,130.65,56178.0,123.5324,123.7597,123.504,123.7502,56178.0
2023-10-23 15:50:00,130.61,130.78,130.5,130.7,59625.0,123.7123,123.8734,123.6081,123.7976,59625.0
2023-10-23 15:55:00,130.7,130.81,130.6,130.69,143220.0,123.7976,123.9018,123.7029,123.7881,143220.0
2023-10-24 09:30:00,131.4,131.76,130.61,131.38,50119.0,124.4606,124.8016,123.7123,124.4417,50119.0
2023-10-24 09:35:00,131.49,132.6,131.49,132.28,64945.0,124.5459,125.5972,124.5459,125.2941,64945.0
2023-10-24 09:40:00,132.28,132.28,131.14,131.46,35459.0,125.2941,125.2941,124.2144,124.5175,35459.0
2023-10-24 09:45:00,131.34,131.51,130.77,131.3,22250.0,124.4038,124.5648,123.8639,124.3659,22250.0
2023-10-24 09:50:00,131.36,131.48,130.82,130.87,17381.0,124.4227,124.5364,123.9113,123.9586,17381.0
2023-10-24 09:55:00,130.88,131.56,130.88,131.24,23865.0,123.9681,124.6122,123.9681,124.3091,23865.0
2023-10-24 10:00:00,131.21,131.21,130.22,130.43,14300.0,124.2807,124.2807,123.3429,123.5418,14300.0
2023-10-24 10:05:00,130.42,130.45,129.93,130.19,14586.0,123.5324,123.5608,123.0683,123.3145,14586.0
2023-10-24 10:10:00,130.13,130.6,130.13,130.55,18112.0,123.2577,123.7029,123.2577,123.6555,18112.0
2023-10-24 10:15:00,130.57,130.81,130.4,130.73,21617.0,123.6745,123.9018,123.5134,123.826,21617.0
2023-10-24 10:20:00,130.71,130.85,130.61,130.83,7764.0,123.8071,123.9397,123.7123,123.9207,7764.0
2023-10-24 10:25:00,130.8,130.87,130.51,130.62,6268.0,123.8923,123.9586,123.6176,123.7218,6268.0
2023-10-24 10:30:00,130.58,130.91,130.3,130.88,13733.0,123.6839,123.9965,123.4187,123.9681,13733.0
2023-10-24 10:35:00,130.88,130.94,130.7,130.75,18829.0,123.9681,124.0249,123.7976,123.8449,18829.0
2023-10-24 10:40:00,130.75,130.83,130.49,130.5,21358.0,123.8449,123.9207,123.5987,123.6081,21358.0
2023-10-24 10:45:00,130.54,130.74,130.47,130.62,12029.0,123.646,123.8355,123.5797,123.7218,12029.0
2023-10-24 10:50:00,130.7,130.98,130.7,130.97,7098.0,123.7976,124.0628,123.7976,124.0533,7098.0
2023-10-24 10:55:00,131.0,131.05,130.57,130.57,7721.0,124.0817,124.1291,123.6745,123.6745,7721.0
2023-10-24 11:00:00,130.55,130.61,130.32,130.44,14526.0,123.6555,123.7123,123.4377,123.5513,14526.0
2023-10-24 11:05:00,130.43,130.51,130.03,130.1,16863.0,123.5418,123.6176,123.163,123.2293,16863.0
2023-10-24 11:10:00,130.05,130.16,129.85,130.02,24616.0,123.1819,123.2861,122.9925,123.1535,24616.0
2023-10-24 11:15:00,130.03,130.14,129.91,129.95,9641.0,123.163,123.2672,123.0493,123.0872,9641.0
2023-10-24 11:20:00,129.96,130.04,129.83,129.95,11202.0,123.0967,123.1724,122.9735,123.0872,11202.0
2023-10-24 11:25:00,129.93,130.08,129.86,129.95,15317.0,123.0683,123.2103,123.0019,123.0872,15317.0
2023-10-24 11:30:00,129.89,129.9,129.37,129.43,37623.0,123.0304,123.0398,122.5378,122.5947,37623.0
2023-10-24 11:35:00,129.42,129.49,129.19,129.31,22131.0,122.5852,122.6515,122.3673,122.481,22131.0
2023-10-24 11:40:00,129.38,129.7,129.35,129.63,14913.0,122.5473,122.8504,122.5189,122.7841,14913.0
2023-10-24 11:45:00,129.63,129.76,129.57,129.6,29355.0,122.7841,122.9072,122.7273,122.7557,29355.0
2023-10-24 11:50:00,129.56,129.64,129.24,129.46,32165.0,122.7178,122.7936,122.4147,122.6231,32165.0
2023-10-24 11:55:00,129.36,129.93,129.07,129.45,39283.0,122.5284,123.0683,122.2537,122.6136,39283.0
2023-10-24 12:00:00,129.46,129.58,129.29,129.5,45114.0,122.6231,122.7367,122.4621,122.661,45114.0
2023-10-24 12:05:00,129.47,129.49,129.25,129.41,21597.0,122.6325,122.6515,122.4242,122.5757,21597.0
2023-10-24 12:10:00,129.43,129.47,129.19,129.34,33263.0,122.5947,122.6325,122.3673,122.5094,33263.0
2023-10-24 12:15:00,129.31,129.56,129.31,129.54,19021.0,122.481,122.7178,122.481,122.6988,19021.0
2023-10-24 12:20:00,129.53,129.63,129.47,129.5,29302.0,122.6894,122.7841,122.6325,122.661,29302.0
2023-10-24 12:25:00,129.5,129.65,129.45,129.57,42010.0,122.661,122.803,122.6136,122.7273,42010.0
2023-10-24 12:30:00,129.58,129.66,129.51,129.56,32225.0,122.7367,122.8125,122.6704,122.7178,32225.0
2023-10-24 12:35:00,129.56,129.79,129.53,129.71,16114.0,122.7178,122.9356,122.6894,122.8599,16114.0
2023-10-24 12:40:00,129.71,129.87,129.66,129.86,15716.0,122.8599,123.0114,122.8125,123.0019,15716.0
2023-10-24 12:45:00,129.84,129.84,129.65,129.66,46968.0,122.983,122.983,122.803,122.8125,46968.0
2023-10-24 12:50:00,129.66,129.67,129.28,129.51,26460.0,122.8125,122.822,122.4526,122.6704,26460.0
2023-10-24 12:55:00,129.54,129.68,129.36,129.66,10954.0,122.6988,122.8315,122.5284,122.8125,10954.0
2023-10-24 13:00:00,129.64,129.87,129.6,129.64,8549.0,122.7936,123.0114,122.7557,122.7936,8549.0
2023-10-24 13:05:00,129.65,129.81,129.62,129.78,8721.0,122.803,122.9546,122.7746,122.9262,8721.0
2023-10-24 13:10:00,129.75,129.8,129.64,129.66,8921.0,122.8978,122.9451,122.7936,122.8125,8921.0
2023-10-24 13:15:00,129.66,129.79,129.58,129.73,19097.0,122.8125,122.9356,122.7367,122.8788,19097.0
2023-10-24 13:20:00,129.73,129.94,129.72,129.77,8808.0,122.8788,123.0777,122.8693,122.9167,8808.0
2023-10-24 13:25:00,129.72,129.88,129.64,129.84,6914.0,122.8693,123.0209,122.7936,122.983,6914.0
2023-10-24 13:30:00,129.89,130.0,129.83,129.88,11302.0,123.0304,123.1346,122.9735,123.0209,11302.0
2023-10-24 13:35:00,129.88,129.97,129.84,129.96,8333.0,123.0209,123.1061,122.983,123.0967,8333.0
2023-10-24 13:40:00,129.95,129.95,129.73,129.83,10426.0,123.0872,123.0872,122.8788,122.9735,10426.0
2023-10-24 13:45:00,129.83,129.92,129.76,129.78,6197.0,122.9735,123.0588,122.9072,122.9262,6197.0
2023-10-24 13:50:00,129.81,129.91,129.76,129.84,7600.0,122.9546,123.0493,122.9072,122.983,7600.0
2023-10-24 13:55:00,129.83,129.86,129.67,129.69,6789.0,122.9735,123.0019,122.822,122.8409,6789.0
2023-10-24 14:00:00,129.71,129.71,129.59,129.65,12931.0,122.8599,122.8599,122.7462,122.803,12931.0
2023-10-24 14:05:00,129.66,129.71,129.61,129.65,9398.0,122.8125,122.8599,122.7652,122.803,9398.0
2023-10-24 14:10:00,129.67,129.75,129.6,129.7,12706.0,122.822,122.8978,122.7557,122.8504,12706.0
2023-10-24 14:15:00,129.69,129.8,129.62,129.65,7556.0,122.8409,122.9451,122.7746,122.803,7556.0
2023-10-24 14:20:00,129.67,129.69,129.44,129.5,8861.0,122.822,122.8409,122.6041,122.661,8861.0
2023-10-24 14:25:00,129.49,129.53,129.46,129.51,9025.0,122.6515,122.6894,122.6231,122.6704,9025.0
2023-10-24 14:30:00,129.52,129.56,129.12,129.22,14888.0,122.6799,122.7178,122.301,122.3957,14888.0
2023-10-24 14:35:00,129.25,129.25,128.95,129.08,15450.0,122.4242,122.4242,122.14,122.2631,15450.0
2023-10-24 14:40:00,129.08,129.23,129.04,129.23,10894.0,122.2631,122.4052,122.2253,122.4052,10894.0
2023-10-24 14:45:00,129.21,129.38,129.21,129.28,11263.0,122.3863,122.5473,122.3863,122.4526,11263.0
2023-10-24 14:50:00,129.28,129.34,129.21,129.34,9228.0,122.4526,122.5094,122.3863,122.5094,9228.0
2023-10-24 14:55:00,129.33,129.45,129.17,129.2,12782.0,122.4999,122.6136,122.3484,122.3768,12782.0
2023-10-24 15:00:00,129.18,129.24,129.15,129.19,11392.0,122.3579,122.4147,122.3294,122.3673,11392.0
2023-10-24 15:05:00,129.16,129.16,128.82,128.89,14729.0,122.3389,122.3389,122.0169,122.0832,14729.0
2023-10-24 15:10:00,128.87,128.98,128.72,128.85,14789.0,122.0642,122.1684,121.9222,122.0453,14789.0
2023-10-24 15:15:00,128.84,128.97,128.79,128.93,14210.0,122.0358,122.159,121.9885,122.1211,14210.0
2023-10-24 15:20:00,128.94,129.08,128.93,128.97,21345.0,122.1305,122.2631,122.1211,122.159,21345.0
2023-10-24 15:25:00,128.97,129.11,128.94,129.01,15907.0,122.159,122.2916,122.1305,122.1968,15907.0
2023-10-24 15:30:00,129.03,129.25,129.03,129.21,18214.0,122.2158,122.4242,122.2158,122.3863,18214.0
2023-10-24 15:35:00,129.18,129.33,129.11,129.12,18203.0,122.3579,122.4999,122.2916,122.301,18203.0
2023-10-24 15:40:00,129.13,129.31,129.11,129.18,24097.0,122.3105,122.481,122.2916,122.3579,24097.0
2023-10-24 15:45:00,129.17,129.27,129.1,129.22,43204.0,122.3484,122.4431,122.2821,122.3957,43204.0
2023-10-24 15:50:00,129.2,129.31,129.12,129.17,69143.0,122.3768,122.481,122.301,122.3484,69143.0
2023-10-24 15:55:00,129.16,129.36,128.79,128.79,217519.0,122.3389,122.5284,121.9885,121.9885,217519.0
2023-10-25 09:30:00,128.69,129.59,128.69,129.17,42474.0,121.8937,122.7462,121.8937,122.3484,42474.0
2023-10-25 09:35:00,129.05,129.69,129.04,129.36,14233.0,122.2347,122.8409,122.2253,122.5284,14233.0
2023-10-25 09:40:00,129.39,129.51,129.13,129.43,13894.0,122.5568,122.6704,122.3105,122.5947,13894.0
2023-10-25 09:45:00,129.4,130.13,129.4,130.04,16830.0,122.5662,123.2577,122.5662,123.1724,16830.0
2023-10-25 09:50:00,130.06,130.35,129.66,129.67,21422.0,123.1914,123.4661,122.8125,122.822,21422.0
2023-10-25 09:55:00,129.66,129.66,129.22,129.41,18008.0,122.8125,122.8125,122.3957,122.5757,18008.0
2023-10-25 10:00:00,129.38,129.55,128.75,128.81,13693.0,122.5473,122.7083,121.9506,122.0074,13693.0
2023-10-25 10:05:00,128.76,129.0,128.7,128.84,11840.0,121.96,122.1874,121.9032,122.0358,11840.0
2023-10-25 10:10:00,128.8,129.01,128.75,128.84,17092.0,121.9979,122.1968,121.9506,122.0358,17092.0
2023-10-25 10:15:00,128.84,128.84,128.61,128.66,12190.0,122.0358,122.0358,121.818,121.8653,12190.0
2023-10-25 10:20:00,128.66,128.75,128.6,128.63,11188.0,121.8653,121.9506,121.8085,121.8369,11188.0
2023-10-25 10:25:00,128.62,128.73,128.47,128.56,15103.0,121.8274,121.9316,121.6854,121.7706,15103.0
2023-10-25 10:30:00,128.5,128.55,127.74,127.75,57684.0,121.7138,121.7611,120.9939,121.0034,57684.0
2023-10-25 10:35:00,127.73,127.94,127.48,127.93,58545.0,120.9844,121.1833,120.7476,121.1739,58545.0
2023-10-25 10:40:00,127.94,128.01,127.41,127.54,60445.0,121.1833,121.2496,120.6813,120.8045,60445.0
2023-10-25 10:45:00,127.57,128.0,127.47,127.87,46132.0,120.8329,121.2402,120.7382,121.117,46132.0
2023-10-25 10:50:00,127.84,127.88,127.19,127.49,31131.0,121.0886,121.1265,120.473,120.7571,31131.0
2023-10-25 10:55:00,127.54,128.01,127.53,127.93,17170.0,120.8045,121.2496,120.795,121.1739,17170.0
2023-10-25 11:00:00,127.93,128.1,127.44,127.44,15498.0,121.1739,121.3349,120.7098,120.7098,15498.0
2023-10-25 11:05:00,127.47,127.6,127.08,127.58,19144.0,120.7382,120.8613,120.3688,120.8424,19144.0
2023-10-25 11:10:00,127.59,127.76,127.13,127.29,30951.0,120.8518,121.0129,120.4161,120.5677,30951.0
2023-10-25 11:15:00,127.31,127.72,127.3,127.37,21718.0,120.5866,120.975,120.5771,120.6434,21718.0
2023-10-25 11:20:00,127.35,127.35,126.87,127.08,22451.0,120.6245,120.6245,120.1699,120.3688,22451.0
2023-10-25 11:25:00,127.08,127.44,127.07,127.22,21508.0,120.3688,120.7098,120.3593,120.5014,21508.0
2023-10-25 11:30:00,127.23,127.25,126.82,126.88,26727.0,120.5108,120.5298,120.1225,120.1793,26727.0
2023-10-25 11:35:00,126.9,126.98,126.43,126.7,48676.0,120.1983,120.274,119.7531,120.0088,48676.0
2023-10-25 11:40:00,126.62,126.84,126.52,126.83,38960.0,119.9331,120.1414,119.8383,120.132,38960.0
2023-10-25 11:45:00,126.89,127.1,126.87,126.87,22287.0,120.1888,120.3877,120.1699,120.1699,22287.0
2023-10-25 11:50:00,126.84,127.21,126.77,127.14,16042.0,120.1414,120.4919,120.0751,120.4256,16042.0
2023-10-25 11:55:00,127.16,127.39,126.8,127.2,77478.0,120.4445,120.6624,120.1036,120.4824,77478.0
2023-10-25 12:00:00,127.19,127.65,127.0,127.3,18787.0,120.473,120.9087,120.293,120.5771,18787.0
2023-10-25 12:05:00,127.3,127.38,127.14,127.15,23081.0,120.5771,120.6529,120.4256,120.4351,23081.0
2023-10-25 12:10:00,127.14,127.17,126.82,126.9,17948.0,120.4256,120.454,120.1225,120.1983,17948.0
2023-10-25 12:15:00,126.94,127.0,126.79,126.89,9513.0,120.2362,120.293,120.0941,120.1888,9513.0
2023-10-25 12:20:00,126.85,127.0,126.69,126.94,20438.0,120.1509,120.293,119.9994,120.2362,20438.0
2023-10-25 12:25:00,126.98,127.05,126.74,126.96,12706.0,120.274,120.3403,120.0467,120.2551,12706.0
2023-10-25 12:30:00,126.95,127.19,126.95,127.07,9256.0,120.2456,120.473,120.2456,120.3593,9256.0
2023-10-25 12:35:00,127.07,127.07,126.57,126.64,18709.0,120.3593,120.3593,119.8857,119.952,18709.0
2023-10-25 12:40:00,126.63,126.9,126.59,126.9,5225.0,119.9425,120.1983,119.9046,120.1983,5225.0
2023-10-25 12:45:00,126.87,126.97,126.61,126.62,7489.0,120.1699,120.2646,119.9236,119.9331,7489.0
2023-10-25 12:50:00,126.64,126.73,126.47,126.63,8333.0,119.952,120.0372,119.791,119.9425,8333.0
2023-10-25 12:55:00,126.62,126.65,126.52,126.61,6563.0,119.9331,119.9615,119.8383,119.9236,6563.0
2023-10-25 13:00:00,126.6,126.77,126.5,126.5,10260.0,119.9141,120.0751,119.8194,119.8194,10260.0
2023-10-25 13:05:00,126.52,126.81,126.51,126.78,7722.0,119.8383,120.113,119.8289,120.0846,7722.0
2023-10-25 13:10:00,126.76,126.79,126.64,126.7,14677.0,120.0657,120.0941,119.952,120.0088,14677.0
2023-10-25 13:15:00,126.71,127.09,126.68,127.0,19875.0,120.0183,120.3782,119.9899,120.293,19875.0
2023-10-25 13:20:00,127.0,127.17,126.86,126.92,11922.0,120.293,120.454,120.1604,120.2172,11922.0
2023-10-25 13:25:00,126.99,127.01,126.6,126.62,11438.0,120.2835,120.3025,119.9141,119.9331,11438.0
2023-10-25 13:30:00,126.61,126.67,126.44,126.64,28188.0,119.9236,119.9804,119.7626,119.952,28188.0
2023-10-25 13:35:00,126.55,126.74,126.45,126.56,9455.0,119.8668,120.0467,119.772,119.8762,9455.0
2023-10-25 13:40:00,126.59,126.86,126.59,126.66,11027.0,119.9046,120.1604,119.9046,119.9709,11027.0
2023-10-25 13:45:00,126.65,126.74,126.58,126.68,19495.0,119.9615,120.0467,119.8952,119.9899,19495.0
2023-10-25 13:50:00,126.7,126.72,126.57,126.6,19060.0,120.0088,120.0278,119.8857,119.9141,19060.0
2023-10-25 13:55:00,126.63,126.79,126.63,126.77,7703.0,119.9425,120.0941,119.9425,120.0751,7703.0
2023-10-25 14:00:00,126.76,126.94,126.74,126.76,12187.0,120.0657,120.2362,120.0467,120.0657,12187.0
2023-10-25 14:05:00,126.73,126.97,126.71,126.89,12455.0,120.0372,120.2646,120.0183,120.1888,12455.0
2023-10-25 14:10:00,126.9,127.05,126.87,126.89,22614.0,120.1983,120.3403,120.1699,120.1888,22614.0
2023-10-25 14:15:00,126.9,127.01,126.79,126.81,13842.0,120.1983,120.3025,120.0941,120.113,13842.0
2023-10-25 14:20:00,126.8,127.07,126.8,127.02,17023.0,120.1036,120.3593,120.1036,120.3119,17023.0
2023-10-25 14:25:00,127.02,127.1,126.94,127.0,20909.0,120.3119,120.3877,120.2362,120.293,20909.0
2023-10-25 14:30:00,126.99,127.14,126.99,127.04,10138.0,120.2835,120.4256,120.2835,120.3309,10138.0
2023-10-25 14:35:00,127.04,127.07,126.88,126.88,15686.0,120.3309,120.3593,120.1793,120.1793,15686.0
2023-10-25 14:40:00,126.88,126.9,126.79,126.87,14355.0,120.1793,120.1983,120.0941,120.1699,14355.0
2023-10-25 14:45:00,126.88,127.01,126.88,126.92,10450.0,120.1793,120.3025,120.1793,120.2172,10450.0
2023-10-25 14:50:00,126.91,127.0,126.9,126.97,15477.0,120.2077,120.293,120.1983,120.2646,15477.0
2023-10-25 14:55:00,126.98,127.02,126.89,127.0,15740.0,120.274,120.3119,120.1888,120.293,15740.0
2023-10-25 15:00:00,127.01,127.11,126.82,126.83,22465.0,120.3025,120.3972,120.1225,120.132,22465.0
2023-10-25 15:05:00,126.86,127.0,126.78,126.78,17678.0,120.1604,120.293,120.0846,120.0846,17678.0
2023-10-25 15:10:00,126.79,126.86,126.7,126.73,25667.0,120.0941,120.1604,120.0088,120.0372,25667.0
2023-10-25 15:15:00,126.71,126.92,126.71,126.91,16938.0,120.0183,120.2172,120.0183,120.2077,16938.0
2023-10-25 15:20:00,126.9,127.01,126.89,127.0,21336.0,120.1983,120.3025,120.1888,120.293,21336.0
2023-10-25 15:25:00,127.0,127.05,126.83,126.9,21332.0,120.293,120.3403,120.132,120.1983,21332.0
2023-10-25 15:30:00,126.9,126.97,126.72,126.92,34071.0,120.1983,120.2646,120.0278,120.2172,34071.0
2023-10-25 15:35:00,126.91,126.96,126.85,126.87,40448.0,120.2077,120.2551,120.1509,120.1699,40448.0
2023-10-25 15:40:00,126.88,126.93,126.64,126.68,36146.0,120.1793,120.2267,119.952,119.9899,36146.0
2023-10-25 15:45:00,126.69,126.91,126.67,126.88,83879.0,119.9994,120.2077,119.9804,120.1793,83879.0
2023-10-25 15:50:00,126.87,126.9,126.63,126.7,122422.0,120.1699,120.1983,119.9425,120.0088,122422.0
2023-10-25 15:55:00,126.72,126.9,126.67,126.89,154052.0,120.0278,120.1983,119.9804,120.1888,154052.0
2023-10-26 09:30:00,126.0,126.32,122.62,122.86,127097.0,119.3458,119.6489,116.1443,116.3716,127097.0
2023-10-26 09:35:00,122.71,123.67,121.17,122.72,148359.0,116.2295,117.1388,114.7709,116.239,148359.0
2023-10-26 09:40:00,122.72,123.11,121.74,122.87,73618.0,116.239,116.6084,115.3108,116.3811,73618.0
2023-10-26 09:45:00,122.98,124.0,122.63,123.22,84262.0,116.4853,117.4514,116.1538,116.7126,84262.0
2023-10-26 09:50:00,123.2,123.45,122.78,123.06,30955.0,116.6937,116.9305,116.2959,116.5611,30955.0
2023-10-26 09:55:00,123.03,123.04,122.36,122.36,29267.0,116.5326,116.5421,115.898,115.898,29267.0
2023-10-26 10:00:00,122.32,123.74,122.32,123.64,45660.0,115.8601,117.2052,115.8601,117.1104,45660.0
2023-10-26 10:05:00,123.54,124.31,123.53,124.26,57864.0,117.0157,117.7451,117.0062,117.6977,57864.0
2023-10-26 10:10:00,124.29,124.73,123.32,123.37,43573.0,117.7261,118.1429,116.8073,116.8547,43573.0
2023-10-26 10:15:00,123.33,123.82,122.93,123.26,54252.0,116.8168,117.2809,116.4379,116.7505,54252.0
2023-10-26 10:20:00,123.29,123.44,122.74,122.78,19190.0,116.7789,116.921,116.258,116.2959,19190.0
2023-10-26 10:25:00,122.78,123.82,122.77,123.55,36472.0,116.2959,117.2809,116.2864,117.0252,36472.0
2023-10-26 10:30:00,123.54,123.93,123.13,123.23,21695.0,117.0157,117.3851,116.6274,116.7221,21695.0
2023-10-26 10:35:00,123.29,123.75,123.24,123.67,19033.0,116.7789,117.2146,116.7316,117.1388,19033.0
2023-10-26 10:40:00,123.79,124.14,123.51,123.89,33314.0,117.2525,117.584,116.9873,117.3472,33314.0
2023-10-26 10:45:00,123.95,124.51,123.89,124.38,40966.0,117.4041,117.9345,117.3472,117.8114,40966.0
2023-10-26 10:50:00,124.38,124.4,123.88,124.28,54766.0,117.8114,117.8303,117.3378,117.7166,54766.0
2023-10-26 10:55:00,124.19,124.62,124.13,124.27,17980.0,117.6314,118.0387,117.5746,117.7072,17980.0
2023-10-26 11:00:00,124.28,125.03,124.2,124.67,22169.0,117.7166,118.427,117.6409,118.086,22169.0
2023-10-26 11:05:00,124.68,124.97,124.55,124.83,22818.0,118.0955,118.3702,117.9724,118.2376,22818.0
2023-10-26 11:10:00,124.88,124.97,124.27,124.32,43808.0,118.2849,118.3702,117.7072,117.7545,43808.0
2023-10-26 11:15:00,124.32,124.49,124.0,124.45,17130.0,117.7545,117.9155,117.4514,117.8777,17130.0
2023-10-26 11:20:00,124.43,124.66,124.3,124.46,22098.0,117.8587,118.0766,117.7356,117.8871,22098.0
2023-10-26 11:25:00,124.43,124.6,124.37,124.59,14277.0,117.8587,118.0197,117.8019,118.0103,14277.0
2023-10-26 11:30:00,124.65,125.1,124.59,124.98,17068.0,118.0671,118.4933,118.0103,118.3797,17068.0
2023-10-26 11:35:00,124.9,125.33,124.83,125.26,38853.0,118.3039,118.7112,118.2376,118.6449,38853.0
2023-10-26 11:40:00,125.32,125.39,124.98,125.31,11838.0,118.7017,118.768,118.3797,118.6922,11838.0
2023-10-26 11:45:00,125.36,126.1,125.31,126.06,23986.0,118.7396,119.4405,118.6922,119.4026,23986.0
2023-10-26 11:50:00,126.05,126.75,126.05,126.75,35648.0,119.3932,120.0562,119.3932,120.0562,35648.0
2023-10-26 11:55:00,126.75,126.75,125.79,125.92,34104.0,120.0562,120.0562,119.1469,119.27,34104.0
2023-10-26 12:00:00,125.87,125.87,125.29,125.37,24743.0,119.2227,119.2227,118.6733,118.7491,24743.0
2023-10-26 12:05:00,125.41,125.41,124.89,124.91,24928.0,118.787,118.787,118.2944,118.3134,24928.0
2023-10-26 12:10:00,124.88,124.93,124.72,124.82,16811.0,118.2849,118.3323,118.1334,118.2281,16811.0
2023-10-26 12:15:00,124.83,125.09,124.6,124.86,57491.0,118.2376,118.4839,118.0197,118.266,57491.0
2023-10-26 12:20:00,124.88,125.13,124.55,124.6,15503.0,118.2849,118.5217,117.9724,118.0197,15503.0
2023-10-26 12:25:00,124.51,124.59,124.25,124.56,13264.0,117.9345,118.0103,117.6882,117.9818,13264.0
2023-10-26 12:30:00,124.62,124.96,124.47,124.63,13932.0,118.0387,118.3607,117.8966,118.0482,13932.0
2023-10-26 12:35:00,124.72,124.77,124.44,124.5,9467.0,118.1334,118.1808,117.8682,117.925,9467.0
2023-10-26 12:40:00,124.45,124.83,124.42,124.5,8792.0,117.8777,118.2376,117.8492,117.925,8792.0
2023-10-26 12:45:00,124.51,124.81,124.51,124.75,6642.0,117.9345,118.2186,117.9345,118.1618,6642.0
2023-10-26 12:50:00,124.77,124.78,124.51,124.51,6206.0,118.1808,118.1902,117.9345,117.9345,6206.0
2023-10-26 12:55:00,124.5,124.67,124.31,124.45,12276.0,117.925,118.086,117.7451,117.8777,12276.0
2023-10-26 13:00:00,124.4,124.88,124.35,124.55,12172.0,117.8303,118.2849,117.7829,117.9724,12172.0
2023-10-26 13:05:00,124.54,124.57,124.08,124.19,31032.0,117.9629,117.9913,117.5272,117.6314,31032.0
2023-10-26 13:10:00,124.19,124.3,123.76,123.85,24241.0,117.6314,117.7356,117.2241,117.3093,24241.0
2023-10-26 13:15:00,123.82,124.1,123.76,124.04,25072.0,117.2809,117.5461,117.2241,117.4893,25072.0
2023-10-26 13:20:00,124.04,124.08,123.78,123.89,19333.0,117.4893,117.5272,117.243,117.3472,19333.0
2023-10-26 13:25:00,123.87,123.87,123.62,123.67,14326.0,117.3283,117.3283,117.0915,117.1388,14326.0
2023-10-26 13:30:00,123.62,124.02,123.45,123.99,23216.0,117.0915,117.4704,116.9305,117.442,23216.0
2023-10-26 13:35:00,123.98,123.98,123.71,123.73,16841.0,117.4325,117.4325,117.1767,117.1957,16841.0
2023-10-26 13:40:00,123.76,124.22,123.76,124.2,14039.0,117.2241,117.6598,117.2241,117.6409,14039.0
2023-10-26 13:45:00,124.14,124.37,124.03,124.37,13289.0,117.584,117.8019,117.4798,117.8019,13289.0
2023-10-26 13:50:00,124.26,124.53,124.26,124.48,15272.0,117.6977,117.9534,117.6977,117.9061,15272.0
2023-10-26 13:55:00,124.5,124.59,124.43,124.57,13640.0,117.925,118.0103,117.8587,117.9913,13640.0
2023-10-26 14:00:00,124.57,124.74,124.47,124.48,15836.0,117.9913,118.1523,117.8966,117.9061,15836.0
2023-10-26 14:05:00,124.48,124.58,124.41,124.55,12756.0,117.9061,118.0008,117.8398,117.9724,12756.0
2023-10-26 14:10:00,124.59,124.74,124.51,124.66,9437.0,118.0103,118.1523,117.9345,118.0766,9437.0
2023-10-26 14:15:00,124.65,124.77,124.56,124.56,22063.0,118.0671,118.1808,117.9818,117.9818,22063.0
2023-10-26 14:20:00,124.53,124.68,124.44,124.61,8855.0,117.9534,118.0955,117.8682,118.0292,8855.0
2023-10-26 14:25:00,124.6,124.63,124.26,124.5,13635.0,118.0197,118.0482,117.6977,117.925,13635.0
2023-10-26 14:30:00,124.5,124.88,124.49,124.79,12308.0,117.925,118.2849,117.9155,118.1997,12308.0
2023-10-26 14:35:00,124.8,125.37,124.69,125.11,57345.0,118.2092,118.7491,118.105,118.5028,57345.0
2023-10-26 14:40:00,125.04,125.33,125.04,125.23,13736.0,118.4365,118.7112,118.4365,118.6165,13736.0
2023-10-26 14:45:00,125.2,125.43,125.11,125.39,15287.0,118.588,118.8059,118.5028,118.768,15287.0
2023-10-26 14:50:00,125.4,125.6,125.39,125.57,24278.0,118.7775,118.9669,118.768,118.9385,24278.0
2023-10-26 14:55:00,125.56,125.98,125.55,125.82,28288.0,118.929,119.3269,118.9196,119.1753,28288.0
2023-10-26 15:00:00,125.86,126.35,125.86,126.26,26113.0,119.2132,119.6773,119.2132,119.5921,26113.0
2023-10-26 15:05:00,126.26,126.27,125.85,125.87,22613.0,119.5921,119.6015,119.2037,119.2227,22613.0
2023-10-26 15:10:00,125.87,125.87,125.38,125.39,20873.0,119.2227,119.2227,118.7585,118.768,20873.0
2023-10-26 15:15:00,125.38,125.76,125.3,125.71,20038.0,118.7585,119.1185,118.6828,119.0711,20038.0
2023-10-26 15:20:00,125.73,125.74,125.46,125.7,23297.0,119.0901,119.0995,118.8343,119.0616,23297.0
2023-10-26 15:25:00,125.69,125.7,125.57,125.63,26202.0,119.0522,119.0616,118.9385,118.9953,26202.0
2023-10-26 15:30:00,125.62,125.67,125.52,125.58,28337.0,118.9859,119.0332,118.8911,118.948,28337.0
2023-10-26 15:35:00,125.57,125.62,125.47,125.54,32438.0,118.9385,118.9859,118.8438,118.9101,32438.0
2023-10-26 15:40:00,125.53,125.54,125.31,125.32,34448.0,118.9006,118.9101,118.6922,118.7017,34448.0
2023-10-26 15:45:00,125.33,125.38,125.13,125.34,53118.0,118.7112,118.7585,118.5217,118.7207,53118.0
2023-10-26 15:50:00,125.31,125.5,125.22,125.23,83111.0,118.6922,118.8722,118.607,118.6165,83111.0
2023-10-26 15:55:00,125.24,125.39,125.05,125.38,206986.0,118.6259,118.768,118.446,118.7585,206986.0
2023-10-27 09:30:00,124.88,125.12,123.32,123.8,81420.0,118.2849,118.5123,116.8073,117.262,81420.0
2023-10-27 09:35:00,123.8,125.16,123.64,124.88,34172.0,117.262,118.5502,117.1104,118.2849,34172.0
2023-10-27 09:40:00,124.79,124.81,122.73,122.78,35722.0,118.1997,118.2186,116.2485,116.2959,35722.0
2023-10-27 09:45:00,122.78,123.29,122.46,123.17,33528.0,116.2959,116.7789,115.9928,116.6653,33528.0
2023-10-27 09:50:00,123.1,123.93,123.01,123.82,29851.0,116.599,117.3851,116.5137,117.2809,29851.0
2023-10-27 09:55:00,123.79,123.79,123.12,123.21,36074.0,117.2525,117.2525,116.6179,116.7031,36074.0
2023-10-27 10:00:00,123.16,123.25,122.69,123.25,37208.0,116.6558,116.741,116.2106,116.741,37208.0
2023-10-27 10:05:00,123.19,123.44,123.15,123.2,66629.0,116.6842,116.921,116.6463,116.6937,66629.0
2023-10-27 10:10:00,123.18,123.56,122.86,123.56,45609.0,116.6747,117.0347,116.3716,117.0347,45609.0
2023-10-27 10:15:00,123.51,123.81,123.24,123.28,27558.0,116.9873,117.2715,116.7316,116.7694,27558.0
2023-10-27 10:20:00,123.23,123.48,123.03,123.05,62977.0,116.7221,116.9589,116.5326,116.5516,62977.0
2023-10-27 10:25:00,123.02,123.46,122.81,123.39,34198.0,116.5232,116.9399,116.3243,116.8736,34198.0
2023-10-27 10:30:00,123.36,123.36,122.96,123.23,20529.0,116.8452,116.8452,116.4663,116.7221,20529.0
2023-10-27 10:35:00,123.22,123.22,122.91,123.1,26072.0,116.7126,116.7126,116.419,116.599,26072.0
2023-10-27 10:40:00,123.11,123.35,122.87,122.98,20650.0,116.6084,116.8357,116.3811,116.4853,20650.0
2023-10-27 10:45:00,122.99,123.06,122.56,122.59,23545.0,116.4948,116.5611,116.0875,116.1159,23545.0
2023-10-27 10:50:00,122.65,122.68,122.32,122.64,35983.0,116.1727,116.2011,115.8601,116.1632,35983.0
2023-10-27 10:55:00,122.6,122.92,122.5,122.76,20678.0,116.1254,116.4285,116.0306,116.2769,20678.0
2023-10-27 11:00:00,122.76,123.34,122.67,123.24,25208.0,116.2769,116.8263,116.1917,116.7316,25208.0
2023-10-27 11:05:00,123.23,123.51,123.18,123.38,16107.0,116.7221,116.9873,116.6747,116.8642,16107.0
2023-10-27 11:10:00,123.37,123.41,123.1,123.21,13614.0,116.8547,116.8926,116.599,116.7031,13614.0
2023-10-27 11:15:00,123.14,123.32,122.99,123.04,13494.0,116.6368,116.8073,116.4948,116.5421,13494.0
2023-10-27 11:20:00,123.04,123.28,123.03,123.16,12024.0,116.5421,116.7694,116.5326,116.6558,12024.0
2023-10-27 11:25:00,123.14,123.46,123.14,123.36,15820.0,116.6368,116.9399,116.6368,116.8452,15820.0
2023-10-27 11:30:00,123.35,124.02,123.33,123.73,75622.0,116.8357,117.4704,116.8168,117.1957,75622.0
2023-10-27 11:35:00,123.72,124.06,123.71,123.96,16746.0,117.1862,117.5083,117.1767,117.4135,16746.0
2023-10-27 11:40:00,123.96,124.54,123.96,124.22,23263.0,117.4135,117.9629,117.4135,117.6598,23263.0
2023-10-27 11:45:00,124.19,124.29,124.15,124.17,27912.0,117.6314,117.7261,117.5935,117.6124,27912.0
2023-10-27 11:50:00,124.16,124.23,124.03,124.14,10978.0,117.603,117.6693,117.4798,117.584,10978.0
2023-10-27 11:55:00,124.13,124.16,123.96,124.0,15423.0,117.5746,117.603,117.4135,117.4514,15423.0
2023-10-27 12:00:00,123.97,124.14,123.76,123.77,16908.0,117.423,117.584,117.2241,117.2336,16908.0
2023-10-27 12:05:00,123.77,123.88,123.73,123.83,17224.0,117.2336,117.3378,117.1957,117.2904,17224.0
2023-10-27 12:10:00,123.81,123.9,123.59,123.89,18597.0,117.2715,117.3567,117.0631,117.3472,18597.0
2023-10-27 12:15:00,123.98,124.07,123.83,123.97,17606.0,117.4325,117.5177,117.2904,117.423,17606.0
2023-10-27 12:20:00,123.92,123.93,123.47,123.58,10788.0,117.3756,117.3851,116.9494,117.0536,10788.0
2023-10-27 12:25:00,123.64,123.72,123.46,123.52,11562.0,117.1104,117.1862,116.9399,116.9968,11562.0
2023-10-27 12:30:00,123.52,123.52,123.25,123.48,15605.0,116.9968,116.9968,116.741,116.9589,15605.0
2023-10-27 12:35:00,123.48,123.53,123.2,123.35,17885.0,116.9589,117.0062,116.6937,116.8357,17885.0
2023-10-27 12:40:00,123.37,123.64,123.37,123.59,11516.0,116.8547,117.1104,116.8547,117.0631,11516.0
2023-10-27 12:45:00,123.52,123.62,123.42,123.42,9509.0,116.9968,117.0915,116.9021,116.9021,9509.0
2023-10-27 12:50:00,123.42,123.61,123.28,123.45,12874.0,116.9021,117.082,116.7694,116.9305,12874.0
2023-10-27 12:55:00,123.48,123.93,123.45,123.93,25844.0,116.9589,117.3851,116.9305,117.3851,25844.0
2023-10-27 13:00:00,123.93,124.13,123.82,124.02,9481.0,117.3851,117.5746,117.2809,117.4704,9481.0
2023-10-27 13:05:00,123.97,123.97,123.77,123.81,25001.0,117.423,117.423,117.2336,117.2715,25001.0
2023-10-27 13:10:00,123.83,124.06,123.76,123.79,29138.0,117.2904,117.5083,117.2241,117.2525,29138.0
2023-10-27 13:15:00,123.76,123.81,123.53,123.62,87848.0,117.2241,117.2715,117.0062,117.0915,87848.0
2023-10-27 13:20:00,123.63,123.72,123.39,123.63,14361.0,117.101,117.1862,116.8736,117.101,14361.0
2023-10-27 13:25:00,123.64,123.84,123.51,123.84,18227.0,117.1104,117.2999,116.9873,117.2999,18227.0
2023-10-27 13:30:00,123.87,123.87,123.46,123.76,20902.0,117.3283,117.3283,116.9399,117.2241,20902.0
2023-10-27 13:35:00,123.79,123.81,123.62,123.76,9675.0,117.2525,117.2715,117.0915,117.2241,9675.0
2023-10-27 13:40:00,123.79,123.99,123.67,123.86,17001.0,117.2525,117.442,117.1388,117.3188,17001.0
2023-10-27 13:45:00,123.85,123.99,123.69,123.93,12810.0,117.3093,117.442,117.1578,117.3851,12810.0
2023-10-27 13:50:00,123.94,124.07,123.84,123.84,31968.0,117.3946,117.5177,117.2999,117.2999,31968.0
2023-10-27 13:55:00,123.87,124.18,123.76,123.97,29516.0,117.3283,117.6219,117.2241,117.423,29516.0
2023-10-27 14:00:00,123.94,123.94,123.71,123.81,15547.0,117.3946,117.3946,117.1767,117.2715,15547.0
2023-10-27 14:05:00,123.8,123.81,123.48,123.49,24627.0,117.262,117.2715,116.9589,116.9684,24627.0
2023-10-27 14:10:00,123.5,123.66,123.44,123.47,22963.0,116.9778,117.1294,116.921,116.9494,22963.0
2023-10-27 14:15:00,123.47,123.82,123.43,123.58,19241.0,116.9494,117.2809,116.9115,117.0536,19241.0
2023-10-27 14:20:00,123.61,123.77,123.58,123.67,14143.0,117.082,117.2336,117.0536,117.1388,14143.0
2023-10-27 14:25:00,123.65,123.97,123.65,123.77,25248.0,117.1199,117.423,117.1199,117.2336,25248.0
2023-10-27 14:30:00,123.81,124.03,123.75,123.97,13427.0,117.2715,117.4798,117.2146,117.423,13427.0
2023-10-27 14:35:00,124.0,124.22,123.94,123.98,16309.0,117.4514,117.6598,117.3946,117.4325,16309.0
2023-10-27 14:40:00,123.94,124.12,123.89,124.04,29498.0,117.3946,117.5651,117.3472,117.4893,29498.0
2023-10-27 14:45:00,124.06,124.17,123.84,123.89,18255.0,117.5083,117.6124,117.2999,117.3472,18255.0
2023-10-27 14:50:00,123.91,123.92,123.69,123.74,12526.0,117.3662,117.3756,117.1578,117.2052,12526.0
2023-10-27 14:55:00,123.76,123.76,123.55,123.62,35620.0,117.2241,117.2241,117.0252,117.0915,35620.0
2023-10-27 15:00:00,123.59,123.74,123.57,123.62,23432.0,117.0631,117.2052,117.0441,117.0915,23432.0
2023-10-27 15:05:00,123.62,123.71,123.48,123.54,24163.0,117.0915,117.1767,116.9589,117.0157,24163.0
2023-10-27 15:10:00,123.54,123.58,123.45,123.49,17287.0,117.0157,117.0536,116.9305,116.9684,17287.0
2023-10-27 15:15:00,123.46,123.48,123.25,123.26,23777.0,116.9399,116.9589,116.741,116.7505,23777.0
2023-10-27 15:20:00,123.24,123.41,123.22,123.4,20318.0,116.7316,116.8926,116.7126,116.8831,20318.0
2023-10-27 15:25:00,123.4,123.59,123.39,123.56,25767.0,116.8831,117.0631,116.8736,117.0347,25767.0
2023-10-27 15:30:00,123.55,123.63,123.28,123.29,36239.0,117.0252,117.101,116.7694,116.7789,36239.0
2023-10-27 15:35:00,123.27,123.46,123.21,123.36,39260.0,116.76,116.9399,116.7031,116.8452,39260.0
2023-10-27 15:40:00,123.35,123.35,123.13,123.19,38380.0,116.8357,116.8357,116.6274,116.6842,38380.0
2023-10-27 15:45:00,123.19,123.33,123.12,123.25,58864.0,116.6842,116.8168,116.6179,116.741,58864.0
2023-10-27 15:50:00,123.24,123.34,123.09,123.29,93070.0,116.7316,116.8263,116.5895,116.7789,93070.0
2023-10-27 15:55:00,123.31,123.61,123.27,123.58,200348.0,116.7979,117.082,116.76,117.0536,200348.0
2023-10-30 09:30:00,123.57,125.56,123.57,124.88,53644.0,117.0441,118.929,117.0441,118.2849,53644.0
2023-10-30 09:35:00,124.96,125.25,124.63,125.2,7731.0,118.3607,118.6354,118.0482,118.588,7731.0
2023-10-30 09:40:00,125.3,125.33,124.56,124.56,14757.0,118.6828,118.7112,117.9818,117.9818,14757.0
2023-10-30 09:45:00,124.64,124.81,124.36,124.59,24391.0,118.0576,118.2186,117.7924,118.0103,24391.0
2023-10-30 09:50:00,124.61,124.95,124.38,124.87,18811.0,118.0292,118.3513,117.8114,118.2755,18811.0
2023-10-30 09:55:00,124.9,124.98,124.54,124.71,19282.0,118.3039,118.3797,117.9629,118.1239,19282.0
2023-10-30 10:00:00,124.67,124.76,124.31,124.32,19629.0,118.086,118.1713,117.7451,117.7545,19629.0
2023-10-30 10:05:00,124.26,124.6,123.99,124.0,16237.0,117.6977,118.0197,117.442,117.4514,16237.0
2023-10-30 10:10:00,123.94,124.14,123.3,123.39,15445.0,117.3946,117.584,116.7884,116.8736,15445.0
2023-10-30 10:15:00,123.3,123.32,122.96,123.17,16285.0,116.7884,116.8073,116.4663,116.6653,16285.0
2023-10-30 10:20:00,123.15,123.53,123.12,123.21,20612.0,116.6463,117.0062,116.6179,116.7031,20612.0
2023-10-30 10:25:00,123.16,123.16,122.8,122.98,19794.0,116.6558,116.6558,116.3148,116.4853,19794.0
2023-10-30 10:30:00,122.96,123.08,122.71,122.74,15167.0,116.4663,116.58,116.2295,116.258,15167.0
2023-10-30 10:35:00,122.81,122.81,122.5,122.71,23357.0,116.3243,116.3243,116.0306,116.2295,23357.0
2023-10-30 10:40:00,122.7,122.8,122.37,122.49,13381.0,116.2201,116.3148,115.9075,116.0212,13381.0
2023-10-30 10:45:00,122.59,122.8,122.24,122.31,9636.0,116.1159,116.3148,115.7844,115.8507,9636.0
2023-10-30 10:50:00,122.35,122.41,121.94,122.16,14519.0,115.8886,115.9454,115.5002,115.7086,14519.0
2023-10-30 10:55:00,122.1,122.2,122.0,122.08,13320.0,115.6518,115.7465,115.557,115.6328,13320.0
2023-10-30 11:00:00,122.11,122.54,122.1,122.54,27680.0,115.6612,116.0685,115.6518,116.0685,27680.0
2023-10-30 11:05:00,122.54,122.63,122.42,122.56,20709.0,116.0685,116.1538,115.9549,116.0875,20709.0
2023-10-30 11:10:00,122.59,122.86,122.5,122.5,14540.0,116.1159,116.3716,116.0306,116.0306,14540.0
2023-10-30 11:15:00,122.56,122.66,122.3,122.32,23195.0,116.0875,116.1822,115.8412,115.8601,23195.0
2023-10-30 11:20:00,122.37,122.37,122.0,122.2,16571.0,115.9075,115.9075,115.557,115.7465,16571.0
2023-10-30 11:25:00,122.16,122.22,122.0,122.2,19411.0,115.7086,115.7654,115.557,115.7465,19411.0
2023-10-30 11:30:00,122.16,122.2,121.95,122.2,32831.0,115.7086,115.7465,115.5097,115.7465,32831.0
2023-10-30 11:35:00,122.24,122.58,122.23,122.48,24124.0,115.7844,116.1064,115.7749,116.0117,24124.0
2023-10-30 11:40:00,122.48,122.67,122.37,122.48,16383.0,116.0117,116.1917,115.9075,116.0117,16383.0
2023-10-30 11:45:00,122.46,122.66,122.4,122.61,13234.0,115.9928,116.1822,115.9359,116.1348,13234.0
2023-10-30 11:50:00,122.6,122.77,122.52,122.65,17632.0,116.1254,116.2864,116.0496,116.1727,17632.0
2023-10-30 11:55:00,122.67,122.91,122.61,122.79,8633.0,116.1917,116.419,116.1348,116.3053,8633.0
2023-10-30 12:00:00,122.78,123.14,122.72,123.1,10504.0,116.2959,116.6368,116.239,116.599,10504.0
2023-10-30 12:05:00,123.13,123.21,123.01,123.02,14313.0,116.6274,116.7031,116.5137,116.5232,14313.0
2023-10-30 12:10:00,123.03,123.2,122.99,123.0,55552.0,116.5326,116.6937,116.4948,116.5042,55552.0
2023-10-30 12:15:00,123.0,123.26,122.97,123.21,6945.0,116.5042,116.7505,116.4758,116.7031,6945.0
2023-10-30 12:20:00,123.19,123.22,122.97,123.03,14144.0,116.6842,116.7126,116.4758,116.5326,14144.0
2023-10-30 12:25:00,123.05,123.12,122.91,123.02,22600.0,116.5516,116.6179,116.419,116.5232,22600.0
2023-10-30 12:30:00,123.1,123.41,123.03,123.41,11193.0,116.599,116.8926,116.5326,116.8926,11193.0
2023-10-30 12:35:00,123.41,123.7,123.4,123.47,19829.0,116.8926,117.1673,116.8831,116.9494,19829.0
2023-10-30 12:40:00,123.45,123.61,123.45,123.59,10086.0,116.9305,117.082,116.9305,117.0631,10086.0
2023-10-30 12:45:00,123.56,123.6,123.41,123.49,12293.0,117.0347,117.0725,116.8926,116.9684,12293.0
2023-10-30 12:50:00,123.52,123.52,123.37,123.47,9287.0,116.9968,116.9968,116.8547,116.9494,9287.0
2023-10-30 12:55:00,123.48,123.54,123.42,123.47,8425.0,116.9589,117.0157,116.9021,116.9494,8425.0
2023-10-30 13:00:00,123.5,123.56,123.41,123.49,9365.0,116.9778,117.0347,116.8926,116.9684,9365.0
2023-10-30 13:05:00,123.54,123.71,123.54,123.71,14815.0,117.0157,117.1767,117.0157,117.1767,14815.0
2023-10-30 13:10:00,123.71,123.79,123.64,123.69,6381.0,117.1767,117.2525,117.1104,117.1578,6381.0
2023-10-30 13:15:00,123.72,123.72,123.55,123.58,11871.0,117.1862,117.1862,117.0252,117.0536,11871.0
2023-10-30 13:20:00,123.55,123.62,123.35,123.61,11058.0,117.0252,117.0915,116.8357,117.082,11058.0
2023-10-30 13:25:00,123.59,123.78,123.57,123.73,14224.0,117.0631,117.243,117.0441,117.1957,14224.0
2023-10-30 13:30:00,123.75,123.96,123.75,123.84,9702.0,117.2146,117.4135,117.2146,117.2999,9702.0
2023-10-30 13:35:00,123.9,124.19,123.89,124.16,13373.0,117.3567,117.6314,117.3472,117.603,13373.0
2023-10-30 13:40:00,124.19,124.2,124.06,124.15,12788.0,117.6314,117.6409,117.5083,117.5935,12788.0
2023-10-30 13:45:00,124.18,124.24,124.11,124.13,8616.0,117.6219,117.6787,117.5556,117.5746,8616.0
2023-10-30 13:50:00,124.14,124.34,124.14,124.29,8996.0,117.584,117.7735,117.584,117.7261,8996.0
2023-10-30 13:55:00,124.29,124.3,124.13,124.21,11777.0,117.7261,117.7356,117.5746,117.6503,11777.0
2023-10-30 14:00:00,124.24,124.27,124.1,124.22,26826.0,117.6787,117.7072,117.5461,117.6598,26826.0
2023-10-30 14:05:00,124.24,124.24,124.01,124.09,17268.0,117.6787,117.6787,117.4609,117.5367,17268.0
2023-10-30 14:10:00,124.13,124.19,123.97,123.97,27421.0,117.5746,117.6314,117.423,117.423,27421.0
2023-10-30 14:15:00,123.96,123.97,123.83,123.87,12464.0,117.4135,117.423,117.2904,117.3283,12464.0
2023-10-30 14:20:00,123.83,123.83,123.63,123.66,31796.0,117.2904,117.2904,117.101,117.1294,31796.0
2023-10-30 14:25:00,123.61,123.73,123.54,123.73,10113.0,117.082,117.1957,117.0157,117.1957,10113.0
2023-10-30 14:30:00,123.73,123.87,123.69,123.86,11981.0,117.1957,117.3283,117.1578,117.3188,11981.0
2023-10-30 14:35:00,123.87,123.89,123.77,123.81,12786.0,117.3283,117.3472,117.2336,117.2715,12786.0
2023-10-30 14:40:00,123.82,123.86,123.79,123.8,8249.0,117.2809,117.3188,117.2525,117.262,8249.0
2023-10-30 14:45:00,123.81,124.1,123.79,124.09,10923.0,117.2715,117.5461,117.2525,117.5367,10923.0
2023-10-30 14:50:00,124.11,124.12,123.86,123.94,11530.0,117.5556,117.5651,117.3188,117.3946,11530.0
2023-10-30 14:55:00,123.93,124.01,123.88,123.96,11856.0,117.3851,117.4609,117.3378,117.4135,11856.0
2023-10-30 15:00:00,123.97,124.24,123.96,124.04,13798.0,117.423,117.6787,117.4135,117.4893,13798.0
2023-10-30 15:05:00,124.03,124.29,124.02,124.22,14267.0,117.4798,117.7261,117.4704,117.6598,14267.0
2023-10-30 15:10:00,124.21,124.43,124.2,124.41,11426.0,117.6503,117.8587,117.6409,117.8398,11426.0
2023-10-30 15:15:00,124.42,124.54,124.41,124.52,14368.0,117.8492,117.9629,117.8398,117.944,14368.0
2023-10-30 15:20:00,124.52,124.62,124.46,124.55,19439.0,117.944,118.0387,117.8871,117.9724,19439.0
2023-10-30 15:25:00,124.55,124.55,124.35,124.4,13037.0,117.9724,117.9724,117.7829,117.8303,13037.0
2023-10-30 15:30:00,124.41,124.54,124.31,124.44,14317.0,117.8398,117.9629,117.7451,117.8682,14317.0
2023-10-30 15:35:00,124.46,124.59,124.45,124.54,19472.0,117.8871,118.0103,117.8777,117.9629,19472.0
2023-10-30 15:40:00,124.53,124.54,124.29,124.41,23648.0,117.9534,117.9629,117.7261,117.8398,23648.0
2023-10-30 15:45:00,124.43,124.49,124.22,124.22,35901.0,117.8587,117.9155,117.6598,117.6598,35901.0
2023-10-30 15:50:00,124.22,124.31,124.07,124.23,62233.0,117.6598,117.7451,117.5177,117.6693,62233.0
2023-10-30 15:55:00,124.24,124.3,124.09,124.24,154170.0,117.6787,117.7356,117.5367,117.6787,154170.0
2023-10-31 09:30:00,124.95,125.05,123.6,123.7,47448.0,118.3513,118.446,117.0725,117.1673,47448.0
2023-10-31 09:35:00,123.76,124.12,123.37,123.45,16838.0,117.2241,117.5651,116.8547,116.9305,16838.0
2023-10-31 09:40:00,123.58,124.29,123.51,124.12,10575.0,117.0536,117.7261,116.9873,117.5651,10575.0
2023-10-31 09:45:00,124.09,124.13,123.68,123.82,16054.0,117.5367,117.5746,117.1483,117.2809,16054.0
2023-10-31 09:50:00,123.79,124.24,123.45,123.51,16194.0,117.2525,117.6787,116.9305,116.9873,16194.0
2023-10-31 09:55:00,123.6,123.82,123.4,123.72,9342.0,117.0725,117.2809,116.8831,117.1862,9342.0
2023-10-31 10:00:00,123.75,124.05,123.35,123.98,33292.0,117.2146,117.4988,116.8357,117.4325,33292.0
2023-10-31 10:05:00,124.07,124.32,123.98,124.12,17794.0,117.5177,117.7545,117.4325,117.5651,17794.0
2023-10-31 10:10:00,124.21,124.64,124.1,124.4,20211.0,117.6503,118.0576,117.5461,117.8303,20211.0
2023-10-31 10:15:00,124.49,125.21,124.48,125.21,24847.0,117.9155,118.5975,117.9061,118.5975,24847.0
2023-10-31 10:20:00,125.18,125.37,124.69,124.73,34782.0,118.5691,118.7491,118.105,118.1429,34782.0
2023-10-31 10:25:00,124.78,124.8,124.45,124.58,11583.0,118.1902,118.2092,117.8777,118.0008,11583.0
2023-10-31 10:30:00,124.6,124.99,124.49,124.49,25310.0,118.0197,118.3891,117.9155,117.9155,25310.0
2023-10-31 10:35:00,124.52,124.58,124.32,124.44,15338.0,117.944,118.0008,117.7545,117.8682,15338.0
2023-10-31 10:40:00,124.42,124.79,124.37,124.78,17017.0,117.8492,118.1997,117.8019,118.1902,17017.0
2023-10-31 10:45:00,124.8,124.9,124.4,124.5,29392.0,118.2092,118.3039,117.8303,117.925,29392.0
2023-10-31 10:50:00,124.48,124.96,124.47,124.88,17476.0,117.9061,118.3607,117.8966,118.2849,17476.0
2023-10-31 10:55:00,124.91,124.94,124.69,124.91,10501.0,118.3134,118.3418,118.105,118.3134,10501.0
2023-10-31 11:00:00,124.88,125.08,124.82,124.93,18772.0,118.2849,118.4744,118.2281,118.3323,18772.0
2023-10-31 11:05:00,125.0,125.17,124.93,124.93,34113.0,118.3986,118.5596,118.3323,118.3323,34113.0
2023-10-31 11:10:00,124.96,125.72,124.96,125.67,23165.0,118.3607,119.0806,118.3607,119.0332,23165.0
2023-10-31 11:15:00,125.64,125.65,125.35,125.38,18488.0,119.0048,119.0143,118.7301,118.7585,18488.0
2023-10-31 11:20:00,125.41,125.6,125.26,125.6,13623.0,118.787,118.9669,118.6449,118.9669,13623.0
2023-10-31 11:25:00,125.57,125.82,125.52,125.79,22564.0,118.9385,119.1753,118.8911,119.1469,22564.0
2023-10-31 11:30:00,125.81,125.82,125.62,125.65,22564.0,119.1658,119.1753,118.9859,119.0143,22564.0
2023-10-31 11:35:00,125.68,125.87,125.68,125.72,14533.0,119.0427,119.2227,119.0427,119.0806,14533.0
2023-10-31 11:40:00,125.68,125.7,125.58,125.68,8546.0,119.0427,119.0616,118.948,119.0427,8546.0
2023-10-31 11:45:00,125.68,125.73,125.49,125.72,14347.0,119.0427,119.0901,118.8627,119.0806,14347.0
2023-10-31 11:50:00,125.73,125.83,125.64,125.73,17307.0,119.0901,119.1848,119.0048,119.0901,17307.0
2023-10-31 11:55:00,125.71,125.71,125.36,125.48,11271.0,119.0711,119.0711,118.7396,118.8533,11271.0
2023-10-31 12:00:00,125.63,125.81,125.58,125.77,16016.0,118.9953,119.1658,118.948,119.1279,16016.0
2023-10-31 12:05:00,125.75,125.86,125.6,125.65,23382.0,119.109,119.2132,118.9669,119.0143,23382.0
2023-10-31 12:10:00,125.68,125.79,125.55,125.56,11881.0,119.0427,119.1469,118.9196,118.929,11881.0
2023-10-31 12:15:00,125.57,125.58,125.08,125.26,21469.0,118.9385,118.948,118.4744,118.6449,21469.0
2023-10-31 12:20:00,125.19,125.24,124.98,125.15,8427.0,118.5786,118.6259,118.3797,118.5407,8427.0
2023-10-31 12:25:00,125.08,125.29,125.07,125.24,14175.0,118.4744,118.6733,118.4649,118.6259,14175.0
2023-10-31 12:30:00,125.27,125.3,125.05,125.11,11756.0,118.6544,118.6828,118.446,118.5028,11756.0
2023-10-31 12:35:00,125.09,125.12,124.94,125.12,20939.0,118.4839,118.5123,118.3418,118.5123,20939.0
2023-10-31 12:40:00,125.09,125.18,124.91,125.08,12365.0,118.4839,118.5691,118.3134,118.4744,12365.0
2023-10-31 12:45:00,125.07,125.35,125.07,125.31,10461.0,118.4649,118.7301,118.4649,118.6922,10461.0
2023-10-31 12:50:00,125.31,125.8,125.27,125.75,29334.0,118.6922,119.1564,118.6544,119.109,29334.0
2023-10-31 12:55:00,125.77,125.83,125.48,125.74,35033.0,119.1279,119.1848,118.8533,119.0995,35033.0
2023-10-31 13:00:00,125.68,125.79,125.45,125.68,24585.0,119.0427,119.1469,118.8248,119.0427,24585.0
2023-10-31 13:05:00,125.66,125.83,125.59,125.71,81664.0,119.0238,119.1848,118.9575,119.0711,81664.0
2023-10-31 13:10:00,125.69,125.75,125.53,125.7,18575.0,119.0522,119.109,118.9006,119.0616,18575.0
2023-10-31 13:15:00,125.71,126.04,125.69,126.03,30668.0,119.0711,119.3837,119.0522,119.3742,30668.0
2023-10-31 13:20:00,126.03,126.09,125.8,125.83,29087.0,119.3742,119.431,119.1564,119.1848,29087.0
2023-10-31 13:25:00,125.82,125.87,125.67,125.83,19528.0,119.1753,119.2227,119.0332,119.1848,19528.0
2023-10-31 13:30:00,125.83,125.95,125.81,125.89,11433.0,119.1848,119.2984,119.1658,119.2416,11433.0
2023-10-31 13:35:00,125.92,126.21,125.69,126.19,37129.0,119.27,119.5447,119.0522,119.5258,37129.0
2023-10-31 13:40:00,126.2,126.31,125.94,126.3,24031.0,119.5352,119.6394,119.289,119.63,24031.0
2023-10-31 13:45:00,126.3,126.3,125.84,125.93,21045.0,119.63,119.63,119.1942,119.2795,21045.0
2023-10-31 13:50:00,125.95,126.22,125.92,126.11,28139.0,119.2984,119.5542,119.27,119.45,28139.0
2023-10-31 13:55:00,126.12,126.12,125.85,126.01,16827.0,119.4595,119.4595,119.2037,119.3553,16827.0
2023-10-31 14:00:00,126.11,126.27,125.96,126.26,18337.0,119.45,119.6015,119.3079,119.5921,18337.0
2023-10-31 14:05:00,126.24,126.32,126.11,126.22,18982.0,119.5731,119.6489,119.45,119.5542,18982.0
2023-10-31 14:10:00,126.22,126.25,125.98,126.0,18323.0,119.5542,119.5826,119.3269,119.3458,18323.0
2023-10-31 14:15:00,126.01,126.15,125.96,126.0,21737.0,119.3553,119.4879,119.3079,119.3458,21737.0
2023-10-31 14:20:00,126.01,126.11,125.95,126.03,19853.0,119.3553,119.45,119.2984,119.3742,19853.0
2023-10-31 14:25:00,126.0,126.21,125.98,126.14,13692.0,119.3458,119.5447,119.3269,119.4784,13692.0
2023-10-31 14:30:00,126.14,126.31,126.12,126.16,21508.0,119.4784,119.6394,119.4595,119.4973,21508.0
2023-10-31 14:35:00,126.15,126.32,126.1,126.3,18213.0,119.4879,119.6489,119.4405,119.63,18213.0
2023-10-31 14:40:00,126.29,126.51,126.22,126.51,19911.0,119.6205,119.8289,119.5542,119.8289,19911.0
2023-10-31 14:45:00,126.49,126.59,126.36,126.59,25034.0,119.8099,119.9046,119.6868,119.9046,25034.0
2023-10-31 14:50:00,126.58,126.67,126.54,126.57,16147.0,119.8952,119.9804,119.8573,119.8857,16147.0
2023-10-31 14:55:00,126.59,126.7,126.55,126.65,21211.0,119.9046,120.0088,119.8668,119.9615,21211.0
2023-10-31 15:00:00,126.66,126.82,126.6,126.81,45685.0,119.9709,120.1225,119.9141,120.113,45685.0
2023-10-31 15:05:00,126.81,126.84,126.72,126.83,22941.0,120.113,120.1414,120.0278,120.132,22941.0
2023-10-31 15:10:00,126.84,126.87,126.71,126.71,26264.0,120.1414,120.1699,120.0183,120.0183,26264.0
2023-10-31 15:15:00,126.71,126.87,126.7,126.84,17383.0,120.0183,120.1699,120.0088,120.1414,17383.0
2023-10-31 15:20:00,126.86,126.91,126.56,126.56,21774.0,120.1604,120.2077,119.8762,119.8762,21774.0
2023-10-31 15:25:00,126.54,126.59,126.44,126.56,21344.0,119.8573,119.9046,119.7626,119.8762,21344.0
2023-10-31 15:30:00,126.56,126.57,126.27,126.35,27628.0,119.8762,119.8857,119.6015,119.6773,27628.0
2023-10-31 15:35:00,126.32,126.41,126.2,126.26,38102.0,119.6489,119.7341,119.5352,119.5921,38102.0
2023-10-31 15:40:00,126.28,126.43,126.17,126.43,29425.0,119.611,119.7531,119.5068,119.7531,29425.0
2023-10-31 15:45:00,126.42,126.69,126.3,126.69,50544.0,119.7436,119.9994,119.63,119.9994,50544.0
2023-10-31 15:50:00,126.69,126.86,126.64,126.73,75972.0,119.9994,120.1604,119.952,120.0372,75972.0
2023-10-31 15:55:00,126.71,127.09,126.66,127.0,275185.0,120.0183,120.3782,119.9709,120.293,275185.0
2023-11-01 09:30:00,127.86,127.87,125.82,126.98,91905.0,121.1076,121.117,119.1753,120.274,91905.0
2023-11-01 09:35:00,127.01,127.6,126.97,127.28,15913.0,120.3025,120.8613,120.2646,120.5582,15913.0
2023-11-01 09:40:00,127.34,127.34,126.73,126.86,22122.0,120.615,120.615,120.0372,120.1604,22122.0
2023-11-01 09:45:00,126.89,127.66,126.82,127.61,24123.0,120.1888,120.9181,120.1225,120.8708,24123.0
2023-11-01 09:50:00,127.66,128.28,127.66,128.18,75699.0,120.9181,121.5054,120.9181,121.4107,75699.0
2023-11-01 09:55:00,128.22,128.98,128.2,128.96,56689.0,121.4486,122.1684,121.4296,122.1495,56689.0
2023-11-01 10:00:00,128.96,129.73,128.93,129.5,55665.0,122.1495,122.8788,122.1211,122.661,55665.0
2023-11-01 10:05:00,129.48,130.52,129.36,130.5,39540.0,122.642,123.6271,122.5284,123.6081,39540.0
2023-11-01 10:10:00,130.53,131.27,130.49,131.26,54439.0,123.6366,124.3375,123.5987,124.328,54439.0
2023-11-01 10:15:00,131.29,131.43,130.78,130.85,40324.0,124.3564,124.489,123.8734,123.9397,40324.0
2023-11-01 10:20:00,130.87,131.15,130.62,131.03,26458.0,123.9586,124.2238,123.7218,124.1102,26458.0
2023-11-01 10:25:00,131.02,131.02,130.49,130.78,38087.0,124.1007,124.1007,123.5987,123.8734,38087.0
2023-11-01 10:30:00,130.78,131.05,130.7,131.01,67603.0,123.8734,124.1291,123.7976,124.0912,67603.0
2023-11-01 10:35:00,130.94,130.94,130.22,130.29,28979.0,124.0249,124.0249,123.3429,123.4092,28979.0
2023-11-01 10:40:00,130.37,130.39,129.9,129.9,13434.0,123.485,123.504,123.0398,123.0398,13434.0
2023-11-01 10:45:00,129.9,130.33,129.88,130.18,30376.0,123.0398,123.4471,123.0209,123.305,30376.0
2023-11-01 10:50:00,130.14,130.83,130.02,130.75,36837.0,123.2672,123.9207,123.1535,123.8449,36837.0
2023-11-01 10:55:00,130.73,130.75,130.13,130.13,17852.0,123.826,123.8449,123.2577,123.2577,17852.0
2023-11-01 11:00:00,130.08,130.28,129.96,129.99,16161.0,123.2103,123.3998,123.0967,123.1251,16161.0
2023-11-01 11:05:00,130.01,130.07,129.67,129.77,29430.0,123.144,123.2009,122.822,122.9167,29430.0
2023-11-01 11:10:00,129.81,130.2,129.81,130.17,26818.0,122.9546,123.324,122.9546,123.2956,26818.0
2023-11-01 11:15:00,130.18,130.24,129.87,130.05,55238.0,123.305,123.3619,123.0114,123.1819,55238.0
2023-11-01 11:20:00,130.03,130.04,129.6,129.78,18339.0,123.163,123.1724,122.7557,122.9262,18339.0
2023-11-01 11:25:00,129.8,129.81,129.29,129.31,12652.0,122.9451,122.9546,122.4621,122.481,12652.0
2023-11-01 11:30:00,129.26,129.33,129.13,129.22,16158.0,122.4336,122.4999,122.3105,122.3957,16158.0
2023-11-01 11:35:00,129.26,129.3,128.97,129.11,12529.0,122.4336,122.4715,122.159,122.2916,12529.0
2023-11-01 11:40:00,129.1,129.25,129.0,129.09,10959.0,122.2821,122.4242,122.1874,122.2726,10959.0
2023-11-01 11:45:00,129.07,129.26,128.92,129.23,10842.0,122.2537,122.4336,122.1116,122.4052,10842.0
2023-11-01 11:50:00,129.2,129.29,129.06,129.21,14001.0,122.3768,122.4621,122.2442,122.3863,14001.0
2023-11-01 11:55:00,129.23,129.6,129.14,129.47,19504.0,122.4052,122.7557,122.32,122.6325,19504.0
2023-11-01 12:00:00,129.45,129.45,129.19,129.3,10579.0,122.6136,122.6136,122.3673,122.4715,10579.0
2023-11-01 12:05:00,129.32,129.45,129.2,129.31,15101.0,122.4905,122.6136,122.3768,122.481,15101.0
2023-11-01 12:10:00,129.28,129.3,129.04,129.07,9348.0,122.4526,122.4715,122.2253,122.2537,9348.0
2023-11-01 12:15:00,129.0,129.01,128.73,128.74,24429.0,122.1874,122.1968,121.9316,121.9411,24429.0
2023-11-01 12:20:00,128.77,128.91,128.65,128.69,14698.0,121.9695,122.1021,121.8559,121.8937,14698.0
2023-11-01 12:25:00,128.69,128.73,128.37,128.44,17674.0,121.8937,121.9316,121.5906,121.6569,17674.0
2023-11-01 12:30:00,128.42,128.43,128.14,128.25,23527.0,121.638,121.6475,121.3728,121.477,23527.0
2023-11-01 12:35:00,128.21,128.28,128.04,128.06,10434.0,121.4391,121.5054,121.2781,121.297,10434.0
2023-11-01 12:40:00,128.06,128.09,127.93,128.03,9993.0,121.297,121.3254,121.1739,121.2686,9993.0
2023-11-01 12:45:00,128.04,128.18,128.0,128.1,9635.0,121.2781,121.4107,121.2402,121.3349,9635.0
2023-11-01 12:50:00,128.11,128.25,128.01,128.09,11656.0,121.3444,121.477,121.2496,121.3254,11656.0
2023-11-01 12:55:00,128.02,128.09,127.93,127.98,12612.0,121.2591,121.3254,121.1739,121.2212,12612.0
2023-11-01 13:00:00,128.02,128.02,127.78,127.84,13505.0,121.2591,121.2591,121.0318,121.0886,13505.0
2023-11-01 13:05:00,127.75,127.93,127.7,127.71,10009.0,121.0034,121.1739,120.956,120.9655,10009.0
2023-11-01 13:10:00,127.69,127.83,127.66,127.78,14532.0,120.9465,121.0792,120.9181,121.0318,14532.0
2023-11-01 13:15:00,127.79,127.81,127.63,127.69,9033.0,121.0413,121.0602,120.8897,120.9465,9033.0
2023-11-01 13:20:00,127.64,127.65,126.93,126.97,15066.0,120.8992,120.9087,120.2267,120.2646,15066.0
2023-11-01 13:25:00,126.95,127.33,126.95,127.32,11161.0,120.2456,120.6056,120.2456,120.5961,11161.0
2023-11-01 13:30:00,127.35,127.38,127.2,127.26,13109.0,120.6245,120.6529,120.4824,120.5393,13109.0
2023-11-01 13:35:00,127.27,127.31,127.09,127.09,10045.0,120.5487,120.5866,120.3782,120.3782,10045.0
2023-11-01 13:40:00,127.13,127.18,126.95,127.05,12882.0,120.4161,120.4635,120.2456,120.3403,12882.0
2023-11-01 13:45:00,127.03,127.03,126.81,126.9,11221.0,120.3214,120.3214,120.113,120.1983,11221.0
2023-11-01 13:50:00,126.94,127.18,126.94,127.14,19027.0,120.2362,120.4635,120.2362,120.4256,19027.0
2023-11-01 13:55:00,127.15,127.44,127.04,127.41,25145.0,120.4351,120.7098,120.3309,120.6813,25145.0
2023-11-01 14:00:00,127.44,128.18,127.44,128.17,56891.0,120.7098,121.4107,120.7098,121.4012,56891.0
2023-11-01 14:05:00,128.18,128.32,128.01,128.03,35280.0,121.4107,121.5433,121.2496,121.2686,35280.0
2023-11-01 14:10:00,128.06,128.06,127.49,127.49,20782.0,121.297,121.297,120.7571,120.7571,20782.0
2023-11-01 14:15:00,127.46,127.81,127.45,127.67,17589.0,120.7287,121.0602,120.7192,120.9276,17589.0
2023-11-01 14:20:00,127.68,127.86,127.66,127.85,12597.0,120.9371,121.1076,120.9181,121.0981,12597.0
2023-11-01 14:25:00,127.83,127.99,127.8,127.8,9971.0,121.0792,121.2307,121.0507,121.0507,9971.0
2023-11-01 14:30:00,127.82,128.16,127.79,127.96,16925.0,121.0697,121.3917,121.0413,121.2023,16925.0
2023-11-01 14:35:00,127.96,128.14,127.88,128.0,17209.0,121.2023,121.3728,121.1265,121.2402,17209.0
2023-11-01 14:40:00,128.03,128.11,127.77,127.85,13965.0,121.2686,121.3444,121.0223,121.0981,13965.0
2023-11-01 14:45:00,127.87,128.1,127.54,127.75,21983.0,121.117,121.3349,120.8045,121.0034,21983.0
2023-11-01 14:50:00,127.8,127.87,127.64,127.83,14043.0,121.0507,121.117,120.8992,121.0792,14043.0
2023-11-01 14:55:00,127.88,128.08,127.82,128.08,14713.0,121.1265,121.316,121.0697,121.316,14713.0
2023-11-01 15:00:00,128.09,128.49,128.07,128.34,25892.0,121.3254,121.7043,121.3065,121.5622,25892.0
2023-11-01 15:05:00,128.33,128.58,128.29,128.58,22038.0,121.5527,121.7895,121.5149,121.7895,22038.0
2023-11-01 15:10:00,128.6,128.9,128.58,128.64,41153.0,121.8085,122.0926,121.7895,121.8464,41153.0
2023-11-01 15:15:00,128.67,128.78,128.63,128.72,32203.0,121.8748,121.979,121.8369,121.9222,32203.0
2023-11-01 15:20:00,128.72,128.83,128.64,128.78,25513.0,121.9222,122.0263,121.8464,121.979,25513.0
2023-11-01 15:25:00,128.78,128.79,128.53,128.7,27144.0,121.979,121.9885,121.7422,121.9032,27144.0
2023-11-01 15:30:00,128.69,128.93,128.57,128.78,38576.0,121.8937,122.1211,121.7801,121.979,38576.0
2023-11-01 15:35:00,128.78,128.81,128.55,128.55,29606.0,121.979,122.0074,121.7611,121.7611,29606.0
2023-11-01 15:40:00,128.55,128.6,128.43,128.43,40963.0,121.7611,121.8085,121.6475,121.6475,40963.0
2023-11-01 15:45:00,128.42,128.5,128.34,128.38,49320.0,121.638,121.7138,121.5622,121.6001,49320.0
2023-11-01 15:50:00,128.38,128.38,127.99,128.17,67087.0,121.6001,121.6001,121.2307,121.4012,67087.0
2023-11-01 15:55:00,128.2,128.2,127.7,127.73,185229.0,121.4296,121.4296,120.956,120.9844,185229.0
2023-11-02 09:30:00,127.93,129.91,127.36,128.97,83955.0,121.1739,123.0493,120.634,122.159,83955.0
2023-11-02 09:35:00,128.81,129.16,128.36,128.85,26914.0,122.0074,122.3389,121.5812,122.0453,26914.0
2023-11-02 09:40:00,128.83,128.95,127.85,127.98,10005.0,122.0263,122.14,121.0981,121.2212,10005.0
2023-11-02 09:45:00,128.0,128.72,127.91,128.22,11335.0,121.2402,121.9222,121.1549,121.4486,11335.0
2023-11-02 09:50:00,128.28,129.19,128.27,129.02,17098.0,121.5054,122.3673,121.4959,122.2063,17098.0
2023-11-02 09:55:00,129.0,129.28,128.92,128.97,16927.0,122.1874,122.4526,122.1116,122.159,16927.0
2023-11-02 10:00:00,128.85,129.1,128.62,129.09,19762.0,122.0453,122.2821,121.8274,122.2726,19762.0
2023-11-02 10:05:00,129.09,129.27,128.69,128.69,20700.0,122.2726,122.4431,121.8937,121.8937,20700.0
2023-11-02 10:10:00,128.65,128.67,127.99,128.25,17087.0,121.8559,121.8748,121.2307,121.477,17087.0
2023-11-02 10:15:00,128.27,128.34,127.98,128.03,9712.0,121.4959,121.5622,121.2212,121.2686,9712.0
2023-11-02 10:20:00,127.93,128.21,127.61,128.2,17542.0,121.1739,121.4391,120.8708,121.4296,17542.0
2023-11-02 10:25:00,128.16,128.24,127.93,128.24,9681.0,121.3917,121.4675,121.1739,121.4675,9681.0
2023-11-02 10:30:00,128.32,128.62,128.15,128.49,36075.0,121.5433,121.8274,121.3823,121.7043,36075.0
2023-11-02 10:35:00,128.53,128.78,128.46,128.62,22410.0,121.7422,121.979,121.6759,121.8274,22410.0
2023-11-02 10:40:00,128.59,128.98,128.55,128.87,35274.0,121.799,122.1684,121.7611,122.0642,35274.0
2023-11-02 10:45:00,128.95,129.87,128.84,129.87,64542.0,122.14,123.0114,122.0358,123.0114,64542.0
2023-11-02 10:50:00,129.74,129.9,129.26,129.88,26116.0,122.8883,123.0398,122.4336,123.0209,26116.0
2023-11-02 10:55:00,129.86,130.0,129.35,130.0,105184.0,123.0019,123.1346,122.5189,123.1346,105184.0
2023-11-02 11:00:00,129.99,130.17,129.44,129.51,71660.0,123.1251,123.2956,122.6041,122.6704,71660.0
2023-11-02 11:05:00,129.51,129.51,129.02,129.07,11530.0,122.6704,122.6704,122.2063,122.2537,11530.0
2023-11-02 11:10:00,129.1,129.11,128.57,128.58,14162.0,122.2821,122.2916,121.7801,121.7895,14162.0
2023-11-02 11:15:00,128.59,129.29,128.45,129.29,25290.0,121.799,122.4621,121.6664,122.4621,25290.0
2023-11-02 11:20:00,129.27,129.27,128.88,129.2,16467.0,122.4431,122.4431,122.0737,122.3768,16467.0
2023-11-02 11:25:00,129.13,129.28,128.87,128.95,19494.0,122.3105,122.4526,122.0642,122.14,19494.0
2023-11-02 11:30:00,128.94,129.29,128.93,129.29,12269.0,122.1305,122.4621,122.1211,122.4621,12269.0
2023-11-02 11:35:00,129.3,129.3,129.09,129.22,9769.0,122.4715,122.4715,122.2726,122.3957,9769.0
2023-11-02 11:40:00,129.25,129.33,128.95,129.28,12662.0,122.4242,122.4999,122.14,122.4526,12662.0
2023-11-02 11:45:00,129.25,129.31,129.17,129.28,8294.0,122.4242,122.481,122.3484,122.4526,8294.0
2023-11-02 11:50:00,129.3,129.64,129.26,129.42,12741.0,122.4715,122.7936,122.4336,122.5852,12741.0
2023-11-02 11:55:00,129.45,129.56,129.29,129.3,13348.0,122.6136,122.7178,122.4621,122.4715,13348.0
2023-11-02 12:00:00,129.24,129.46,129.18,129.18,12656.0,122.4147,122.6231,122.3579,122.3579,12656.0
2023-11-02 12:05:00,129.15,129.25,128.57,128.6,14232.0,122.3294,122.4242,121.7801,121.8085,14232.0
2023-11-02 12:10:00,128.56,128.72,128.42,128.55,25021.0,121.7706,121.9222,121.638,121.7611,25021.0
2023-11-02 12:15:00,128.49,128.64,128.21,128.55,26119.0,121.7043,121.8464,121.4391,121.7611,26119.0
2023-11-02 12:20:00,128.55,128.71,128.41,128.43,12213.0,121.7611,121.9127,121.6285,121.6475,12213.0
2023-11-02 12:25:00,128.46,128.46,128.11,128.21,22858.0,121.6759,121.6759,121.3444,121.4391,22858.0
2023-11-02 12:30:00,128.22,128.64,128.15,128.57,21982.0,121.4486,121.8464,121.3823,121.7801,21982.0
2023-11-02 12:35:00,128.59,128.69,128.45,128.64,18148.0,121.799,121.8937,121.6664,121.8464,18148.0
2023-11-02 12:40:00,128.66,128.71,128.44,128.52,15001.0,121.8653,121.9127,121.6569,121.7327,15001.0
2023-11-02 12:45:00,128.55,128.92,128.54,128.86,22089.0,121.7611,122.1116,121.7517,122.0548,22089.0
2023-11-02 12:50:00,128.86,128.91,128.63,128.63,27548.0,122.0548,122.1021,121.8369,121.8369,27548.0
2023-11-02 12:55:00,128.63,128.7,128.38,128.5,33024.0,121.8369,121.9032,121.6001,121.7138,33024.0
2023-11-02 13:00:00,128.49,128.71,128.47,128.6,17983.0,121.7043,121.9127,121.6854,121.8085,17983.0
2023-11-02 13:05:00,128.63,128.79,128.53,128.66,14958.0,121.8369,121.9885,121.7422,121.8653,14958.0
2023-11-02 13:10:00,128.63,128.9,128.58,128.79,20749.0,121.8369,122.0926,121.7895,121.9885,20749.0
2023-11-02 13:15:00,128.81,128.84,128.66,128.69,20981.0,122.0074,122.0358,121.8653,121.8937,20981.0
2023-11-02 13:20:00,128.72,129.05,128.72,128.95,26848.0,121.9222,122.2347,121.9222,122.14,26848.0
2023-11-02 13:25:00,128.94,128.98,128.61,128.61,12765.0,122.1305,122.1684,121.818,121.818,12765.0
2023-11-02 13:30:00,128.62,128.76,128.48,128.54,21279.0,121.8274,121.96,121.6948,121.7517,21279.0
2023-11-02 13:35:00,128.47,128.47,128.22,128.32,29296.0,121.6854,121.6854,121.4486,121.5433,29296.0
2023-11-02 13:40:00,128.32,128.32,127.79,127.9,50821.0,121.5433,121.5433,121.0413,121.1455,50821.0
2023-11-02 13:45:00,127.9,128.03,127.83,127.97,13072.0,121.1455,121.2686,121.0792,121.2118,13072.0
2023-11-02 13:50:00,127.99,128.19,127.81,128.02,20961.0,121.2307,121.4201,121.0602,121.2591,20961.0
2023-11-02 13:55:00,128.02,128.21,128.02,128.12,19937.0,121.2591,121.4391,121.2591,121.3538,19937.0
2023-11-02 14:00:00,128.11,128.37,127.9,128.3,56886.0,121.3444,121.5906,121.1455,121.5243,56886.0
2023-11-02 14:05:00,128.31,128.49,128.2,128.22,29377.0,121.5338,121.7043,121.4296,121.4486,29377.0
2023-11-02 14:10:00,128.24,128.33,128.03,128.14,16927.0,121.4675,121.5527,121.2686,121.3728,16927.0
2023-11-02 14:15:00,128.14,128.4,128.14,128.24,16081.0,121.3728,121.6191,121.3728,121.4675,16081.0
2023-11-02 14:20:00,128.21,128.26,128.07,128.17,12187.0,121.4391,121.4864,121.3065,121.4012,12187.0
2023-11-02 14:25:00,128.15,128.25,127.98,128.14,12621.0,121.3823,121.477,121.2212,121.3728,12621.0
2023-11-02 14:30:00,128.18,128.5,128.15,128.47,21918.0,121.4107,121.7138,121.3823,121.6854,21918.0
2023-11-02 14:35:00,128.45,128.53,128.39,128.43,15638.0,121.6664,121.7422,121.6096,121.6475,15638.0
2023-11-02 14:40:00,128.44,128.47,128.3,128.3,14057.0,121.6569,121.6854,121.5243,121.5243,14057.0
2023-11-02 14:45:00,128.31,128.31,128.18,128.24,13871.0,121.5338,121.5338,121.4107,121.4675,13871.0
2023-11-02 14:50:00,128.24,128.24,128.04,128.07,13007.0,121.4675,121.4675,121.2781,121.3065,13007.0
2023-11-02 14:55:00,128.05,128.24,127.99,128.21,19581.0,121.2875,121.4675,121.2307,121.4391,19581.0
2023-11-02 15:00:00,128.21,128.4,128.0,128.0,21885.0,121.4391,121.6191,121.2402,121.2402,21885.0
2023-11-02 15:05:00,128.0,128.13,127.97,128.03,17400.0,121.2402,121.3633,121.2118,121.2686,17400.0
2023-11-02 15:10:00,128.03,128.16,127.95,128.12,20231.0,121.2686,121.3917,121.1928,121.3538,20231.0
2023-11-02 15:15:00,128.13,128.24,128.06,128.06,23601.0,121.3633,121.4675,121.297,121.297,23601.0
2023-11-02 15:20:00,128.05,128.08,127.79,127.79,30715.0,121.2875,121.316,121.0413,121.0413,30715.0
2023-11-02 15:25:00,127.78,127.99,127.76,127.99,25400.0,121.0318,121.2307,121.0129,121.2307,25400.0
2023-11-02 15:30:00,128.0,128.35,128.0,128.3,51704.0,121.2402,121.5717,121.2402,121.5243,51704.0
2023-11-02 15:35:00,128.29,128.69,128.28,128.57,26088.0,121.5149,121.8937,121.5054,121.7801,26088.0
2023-11-02 15:40:00,128.57,128.63,128.5,128.61,33873.0,121.7801,121.8369,121.7138,121.818,33873.0
2023-11-02 15:45:00,128.62,128.94,128.62,128.89,40140.0,121.8274,122.1305,121.8274,122.0832,40140.0
2023-11-02 15:50:00,128.89,129.06,128.87,129.0,71450.0,122.0832,122.2442,122.0642,122.1874,71450.0
2023-11-02 15:55:00,129.01,129.14,128.79,128.91,206777.0,122.1968,122.32,121.9885,122.1021,206777.0
2023-11-03 09:30:00,128.81,128.87,127.3,127.36,72626.0,122.0074,122.0642,120.5771,120.634,72626.0
2023-11-03 09:35:00,127.61,128.54,127.48,128.52,22742.0,120.8708,121.7517,120.7476,121.7327,22742.0
2023-11-03 09:40:00,128.63,128.94,127.73,128.05,15497.0,121.8369,122.1305,120.9844,121.2875,15497.0
2023-11-03 09:45:00,127.96,128.65,127.95,128.65,17758.0,121.2023,121.8559,121.1928,121.8559,17758.0
2023-11-03 09:50:00,128.66,129.1,128.44,129.02,17148.0,121.8653,122.2821,121.6569,122.2063,17148.0
2023-11-03 09:55:00,128.98,129.21,128.61,128.66,19595.0,122.1684,122.3863,121.818,121.8653,19595.0
2023-11-03 10:00:00,128.73,128.84,128.11,128.47,32429.0,121.9316,122.0358,121.3444,121.6854,32429.0
2023-11-03 10:05:00,128.47,128.49,127.9,128.03,16901.0,121.6854,121.7043,121.1455,121.2686,16901.0
2023-11-03 10:10:00,128.01,128.04,127.39,127.44,25435.0,121.2496,121.2781,120.6624,120.7098,25435.0
2023-11-03 10:15:00,127.41,127.45,126.78,126.79,26907.0,120.6813,120.7192,120.0846,120.0941,26907.0
2023-11-03 10:20:00,126.79,127.3,126.66,126.96,23103.0,120.0941,120.5771,119.9709,120.2551,23103.0
2023-11-03 10:25:00,127.01,127.3,126.97,127.19,36169.0,120.3025,120.5771,120.2646,120.473,36169.0
2023-11-03 10:30:00,127.13,127.42,126.91,127.2,12816.0,120.4161,120.6908,120.2077,120.4824,12816.0
2023-11-03 10:35:00,127.25,127.25,126.41,126.45,28340.0,120.5298,120.5298,119.7341,119.772,28340.0
2023-11-03 10:40:00,126.4,126.46,126.12,126.36,28380.0,119.7247,119.7815,119.4595,119.6868,28380.0
2023-11-03 10:45:00,126.39,126.39,125.9,125.94,18292.0,119.7152,119.7152,119.2511,119.289,18292.0
2023-11-03 10:50:00,126.0,126.09,125.03,125.05,29590.0,119.3458,119.431,118.427,118.446,29590.0
2023-11-03 10:55:00,125.09,125.55,125.04,125.04,52730.0,118.4839,118.9196,118.4365,118.4365,52730.0
2023-11-03 11:00:00,125.04,125.89,124.83,125.73,42983.0,118.4365,119.2416,118.2376,119.0901,42983.0
2023-11-03 11:05:00,125.79,126.05,125.7,125.81,21768.0,119.1469,119.3932,119.0616,119.1658,21768.0
2023-11-03 11:10:00,125.91,126.04,125.6,125.97,7152.0,119.2606,119.3837,118.9669,119.3174,7152.0
2023-11-03 11:15:00,125.87,126.19,125.87,126.13,7578.0,119.2227,119.5258,119.2227,119.4689,7578.0
2023-11-03 11:20:00,126.15,126.23,125.7,125.98,15710.0,119.4879,119.5637,119.0616,119.3269,15710.0
2023-11-03 11:25:00,125.85,126.0,125.7,125.76,8244.0,119.2037,119.3458,119.0616,119.1185,8244.0
2023-11-03 11:30:00,125.71,125.85,125.57,125.73,16400.0,119.0711,119.2037,118.9385,119.0901,16400.0
2023-11-03 11:35:00,125.74,125.85,125.56,125.57,15169.0,119.0995,119.2037,118.929,118.9385,15169.0
2023-11-03 11:40:00,125.57,126.01,125.51,125.75,15120.0,118.9385,119.3553,118.8817,119.109,15120.0
2023-11-03 11:45:00,125.76,126.01,125.73,125.79,13864.0,119.1185,119.3553,119.0901,119.1469,13864.0
2023-11-03 11:50:00,125.85,126.05,125.83,125.92,11749.0,119.2037,119.3932,119.1848,119.27,11749.0
2023-11-03 11:55:00,125.93,126.14,125.86,126.12,15029.0,119.2795,119.4784,119.2132,119.4595,15029.0
2023-11-03 12:00:00,126.13,126.38,126.08,126.13,14487.0,119.4689,119.7057,119.4216,119.4689,14487.0
2023-11-03 12:05:00,126.1,126.16,125.89,126.01,12355.0,119.4405,119.4973,119.2416,119.3553,12355.0
2023-11-03 12:10:00,125.97,126.24,125.97,126.11,10987.0,119.3174,119.5731,119.3174,119.45,10987.0
2023-11-03 12:15:00,126.08,126.13,125.96,126.06,16175.0,119.4216,119.4689,119.3079,119.4026,16175.0
2023-11-03 12:20:00,126.05,126.1,125.95,126.09,20298.0,119.3932,119.4405,119.2984,119.431,20298.0
2023-11-03 12:25:00,126.05,126.14,125.79,126.06,27253.0,119.3932,119.4784,119.1469,119.4026,27253.0
2023-11-03 12:30:00,126.07,126.32,125.85,126.31,19321.0,119.4121,119.6489,119.2037,119.6394,19321.0
2023-11-03 12:35:00,126.35,126.42,126.0,126.14,19551.0,119.6773,119.7436,119.3458,119.4784,19551.0
2023-11-03 12:40:00,126.18,126.24,125.94,126.12,19324.0,119.5163,119.5731,119.289,119.4595,19324.0
2023-11-03 12:45:00,126.09,126.28,126.02,126.28,11970.0,119.431,119.611,119.3647,119.611,11970.0
2023-11-03 12:50:00,126.29,126.41,126.2,126.2,10913.0,119.6205,119.7341,119.5352,119.5352,10913.0
2023-11-03 12:55:00,126.25,126.43,126.24,126.36,17269.0,119.5826,119.7531,119.5731,119.6868,17269.0
2023-11-03 13:00:00,126.4,126.68,126.36,126.68,33366.0,119.7247,119.9899,119.6868,119.9899,33366.0
2023-11-03 13:05:00,126.6,126.65,126.45,126.59,20892.0,119.9141,119.9615,119.772,119.9046,20892.0
2023-11-03 13:10:00,126.58,126.83,126.57,126.7,10930.0,119.8952,120.132,119.8857,120.0088,10930.0
2023-11-03 13:15:00,126.7,126.76,126.44,126.55,9369.0,120.0088,120.0657,119.7626,119.8668,9369.0
2023-11-03 13:20:00,126.48,126.56,126.27,126.43,11187.0,119.8005,119.8762,119.6015,119.7531,11187.0
2023-11-03 13:25:00,126.4,126.4,126.16,126.32,8346.0,119.7247,119.7247,119.4973,119.6489,8346.0
2023-11-03 13:30:00,126.34,126.46,126.32,126.46,11337.0,119.6678,119.7815,119.6489,119.7815,11337.0
2023-11-03 13:35:00,126.46,126.52,126.38,126.42,11252.0,119.7815,119.8383,119.7057,119.7436,11252.0
2023-11-03 13:40:00,126.45,126.46,126.16,126.33,12979.0,119.772,119.7815,119.4973,119.6584,12979.0
2023-11-03 13:45:00,126.36,126.42,125.95,126.07,18990.0,119.6868,119.7436,119.2984,119.4121,18990.0
2023-11-03 13:50:00,126.1,126.1,125.91,125.97,21953.0,119.4405,119.4405,119.2606,119.3174,21953.0
2023-11-03 13:55:00,125.99,126.37,125.98,126.32,13071.0,119.3363,119.6963,119.3269,119.6489,13071.0
2023-11-03 14:00:00,126.34,126.51,126.25,126.36,13087.0,119.6678,119.8289,119.5826,119.6868,13087.0
2023-11-03 14:05:00,126.32,126.51,126.28,126.51,11496.0,119.6489,119.8289,119.611,119.8289,11496.0
2023-11-03 14:10:00,126.5,126.75,126.47,126.47,13783.0,119.8194,120.0562,119.791,119.791,13783.0
2023-11-03 14:15:00,126.47,126.52,126.28,126.28,7606.0,119.791,119.8383,119.611,119.611,7606.0
2023-11-03 14:20:00,126.28,126.44,126.17,126.29,46638.0,119.611,119.7626,119.5068,119.6205,46638.0
2023-11-03 14:25:00,126.27,126.56,126.02,126.53,25818.0,119.6015,119.8762,119.3647,119.8478,25818.0
2023-11-03 14:30:00,126.55,126.86,126.5,126.78,17159.0,119.8668,120.1604,119.8194,120.0846,17159.0
2023-11-03 14:35:00,126.78,126.9,126.75,126.83,8987.0,120.0846,120.1983,120.0562,120.132,8987.0
2023-11-03 14:40:00,126.9,127.01,126.88,126.96,16731.0,120.1983,120.3025,120.1793,120.2551,16731.0
2023-11-03 14:45:00,126.95,126.97,126.85,126.94,11578.0,120.2456,120.2646,120.1509,120.2362,11578.0
2023-11-03 14:50:00,126.93,127.03,126.89,126.92,15924.0,120.2267,120.3214,120.1888,120.2172,15924.0
2023-11-03 14:55:00,126.92,126.95,126.78,126.87,14061.0,120.2172,120.2456,120.0846,120.1699,14061.0
2023-11-03 15:00:00,126.87,126.87,126.69,126.72,14690.0,120.1699,120.1699,119.9994,120.0278,14690.0
2023-11-03 15:05:00,126.73,126.75,126.6,126.62,19350.0,120.0372,120.0562,119.9141,119.9331,19350.0
2023-11-03 15:10:00,126.62,126.64,126.38,126.46,46851.0,119.9331,119.952,119.7057,119.7815,46851.0
2023-11-03 15:15:00,126.46,126.65,126.35,126.62,59715.0,119.7815,119.9615,119.6773,119.9331,59715.0
2023-11-03 15:20:00,126.62,126.73,126.53,126.73,43042.0,119.9331,120.0372,119.8478,120.0372,43042.0
2023-11-03 15:25:00,126.74,126.87,126.72,126.77,25381.0,120.0467,120.1699,120.0278,120.0751,25381.0
2023-11-03 15:30:00,126.73,126.87,126.61,126.84,42100.0,120.0372,120.1699,119.9236,120.1414,42100.0
2023-11-03 15:35:00,126.86,126.96,126.78,126.84,27833.0,120.1604,120.2551,120.0846,120.1414,27833.0
2023-11-03 15:40:00,126.84,126.86,126.66,126.73,24475.0,120.1414,120.1604,119.9709,120.0372,24475.0
2023-11-03 15:45:00,126.73,126.73,126.51,126.62,43815.0,120.0372,120.0372,119.8289,119.9331,43815.0
2023-11-03 15:50:00,126.61,126.65,126.45,126.62,82495.0,119.9236,119.9615,119.772,119.9331,82495.0
2023-11-03 15:55:00,126.63,126.68,126.32,126.4,140204.0,119.9425,119.9899,119.6489,119.7247,140204.0
2023-11-06 09:30:00,127.73,128.09,127.12,128.08,47670.0,120.9844,121.3254,120.4067,121.316,47670.0
2023-11-06 09:35:00,128.05,128.12,127.41,127.86,14255.0,121.2875,121.3538,120.6813,121.1076,14255.0
2023-11-06 09:40:00,127.91,127.91,127.1,127.37,7715.0,121.1549,121.1549,120.3877,120.6434,7715.0
2023-11-06 09:45:00,127.39,127.54,126.95,127.15,14978.0,120.6624,120.8045,120.2456,120.4351,14978.0
2023-11-06 09:50:00,127.17,127.37,126.91,127.21,9740.0,120.454,120.6434,120.2077,120.4919,9740.0
2023-11-06 09:55:00,127.21,127.39,127.05,127.31,10367.0,120.4919,120.6624,120.3403,120.5866,10367.0
2023-11-06 10:00:00,127.39,127.41,126.81,126.87,15870.0,120.6624,120.6813,120.113,120.1699,15870.0
2023-11-06 10:05:00,126.82,126.84,126.33,126.52,9827.0,120.1225,120.1414,119.6584,119.8383,9827.0
2023-11-06 10:10:00,126.54,126.73,126.34,126.55,10725.0,119.8573,120.0372,119.6678,119.8668,10725.0
2023-11-06 10:15:00,126.52,126.71,126.16,126.6,10599.0,119.8383,120.0183,119.4973,119.9141,10599.0
2023-11-06 10:20:00,126.68,126.89,126.68,126.73,38712.0,119.9899,120.1888,119.9899,120.0372,38712.0
2023-11-06 10:25:00,126.75,126.86,126.56,126.83,5027.0,120.0562,120.1604,119.8762,120.132,5027.0
2023-11-06 10:30:00,126.73,126.86,126.55,126.78,5826.0,120.0372,120.1604,119.8668,120.0846,5826.0
2023-11-06 10:35:00,126.68,126.76,126.56,126.65,6926.0,119.9899,120.0657,119.8762,119.9615,6926.0
2023-11-06 10:40:00,126.64,126.76,126.36,126.4,11012.0,119.952,120.0657,119.6868,119.7247,11012.0
2023-11-06 10:45:00,126.38,126.39,126.21,126.26,13698.0,119.7057,119.7152,119.5447,119.5921,13698.0
2023-11-06 10:50:00,126.24,126.39,126.17,126.32,7886.0,119.5731,119.7152,119.5068,119.6489,7886.0
2023-11-06 10:55:00,126.24,126.24,126.04,126.15,9169.0,119.5731,119.5731,119.3837,119.4879,9169.0
2023-11-06 11:00:00,126.17,126.47,126.14,126.31,13739.0,119.5068,119.791,119.4784,119.6394,13739.0
2023-11-06 11:05:00,126.27,126.35,125.91,125.98,10327.0,119.6015,119.6773,119.2606,119.3269,10327.0
2023-11-06 11:10:00,125.97,126.13,125.87,125.89,9175.0,119.3174,119.4689,119.2227,119.2416,9175.0
2023-11-06 11:15:00,125.86,125.99,125.84,125.89,9599.0,119.2132,119.3363,119.1942,119.2416,9599.0
2023-11-06 11:20:00,125.81,125.86,125.61,125.75,14039.0,119.1658,119.2132,118.9764,119.109,14039.0
2023-11-06 11:25:00,125.77,125.88,125.71,125.76,5324.0,119.1279,119.2321,119.0711,119.1185,5324.0
2023-11-06 11:30:00,125.77,126.06,125.5,126.06,34891.0,119.1279,119.4026,118.8722,119.4026,34891.0
2023-11-06 11:35:00,126.01,126.1,125.93,126.1,5224.0,119.3553,119.4405,119.2795,119.4405,5224.0
2023-11-06 11:40:00,126.14,126.14,126.01,126.01,5762.0,119.4784,119.4784,119.3553,119.3553,5762.0
2023-11-06 11:45:00,126.03,126.31,125.89,126.21,9546.0,119.3742,119.6394,119.2416,119.5447,9546.0
2023-11-06 11:50:00,126.23,126.3,126.08,126.14,7202.0,119.5637,119.63,119.4216,119.4784,7202.0
2023-11-06 11:55:00,126.22,126.47,126.21,126.47,11436.0,119.5542,119.791,119.5447,119.791,11436.0
2023-11-06 12:00:00,126.5,126.58,126.37,126.4,13845.0,119.8194,119.8952,119.6963,119.7247,13845.0
2023-11-06 12:05:00,126.37,126.41,126.28,126.36,3600.0,119.6963,119.7341,119.611,119.6868,3600.0
2023-11-06 12:10:00,126.35,126.49,126.33,126.49,6322.0,119.6773,119.8099,119.6584,119.8099,6322.0
2023-11-06 12:15:00,126.5,126.58,126.49,126.53,8677.0,119.8194,119.8952,119.8099,119.8478,8677.0
2023-11-06 12:20:00,126.55,126.57,126.2,126.2,11739.0,119.8668,119.8857,119.5352,119.5352,11739.0
2023-11-06 12:25:00,126.2,126.2,126.01,126.11,7660.0,119.5352,119.5352,119.3553,119.45,7660.0
2023-11-06 12:30:00,126.13,126.22,126.06,126.22,5697.0,119.4689,119.5542,119.4026,119.5542,5697.0
2023-11-06 12:35:00,126.24,126.25,126.02,126.02,9291.0,119.5731,119.5826,119.3647,119.3647,9291.0
2023-11-06 12:40:00,126.06,126.1,125.96,125.98,5997.0,119.4026,119.4405,119.3079,119.3269,5997.0
2023-11-06 12:45:00,125.95,126.15,125.95,126.13,6993.0,119.2984,119.4879,119.2984,119.4689,6993.0
2023-11-06 12:50:00,126.15,126.2,126.09,126.2,6904.0,119.4879,119.5352,119.431,119.5352,6904.0
2023-11-06 12:55:00,126.18,126.21,126.06,126.1,6431.0,119.5163,119.5447,119.4026,119.4405,6431.0
2023-11-06 13:00:00,126.09,126.11,125.94,125.96,7332.0,119.431,119.45,119.289,119.3079,7332.0
2023-11-06 13:05:00,126.02,126.22,126.0,126.1,18019.0,119.3647,119.5542,119.3458,119.4405,18019.0
2023-11-06 13:10:00,126.08,126.3,125.94,126.19,26001.0,119.4216,119.63,119.289,119.5258,26001.0
2023-11-06 13:15:00,126.16,126.16,125.89,125.92,22911.0,119.4973,119.4973,119.2416,119.27,22911.0
2023-11-06 13:20:00,125.89,125.94,125.78,125.84,9254.0,119.2416,119.289,119.1374,119.1942,9254.0
2023-11-06 13:25:00,125.86,126.09,125.86,126.08,7674.0,119.2132,119.431,119.2132,119.4216,7674.0
2023-11-06 13:30:00,126.09,126.17,126.01,126.16,4797.0,119.431,119.5068,119.3553,119.4973,4797.0
2023-11-06 13:35:00,126.13,126.13,125.99,125.99,5942.0,119.4689,119.4689,119.3363,119.3363,5942.0
2023-11-06 13:40:00,125.93,125.97,125.76,125.81,5534.0,119.2795,119.3174,119.1185,119.1658,5534.0
2023-11-06 13:45:00,125.8,125.81,125.6,125.74,18022.0,119.1564,119.1658,118.9669,119.0995,18022.0
2023-11-06 13:50:00,125.71,125.74,125.49,125.54,8477.0,119.0711,119.0995,118.8627,118.9101,8477.0
2023-11-06 13:55:00,125.56,125.71,125.52,125.68,7635.0,118.929,119.0711,118.8911,119.0427,7635.0
2023-11-06 14:00:00,125.67,125.72,125.46,125.59,9822.0,119.0332,119.0806,118.8343,118.9575,9822.0
2023-11-06 14:05:00,125.57,125.58,125.31,125.34,8504.0,118.9385,118.948,118.6922,118.7207,8504.0
2023-11-06 14:10:00,125.35,125.53,125.28,125.52,5467.0,118.7301,118.9006,118.6638,118.8911,5467.0
2023-11-06 14:15:00,125.51,125.65,125.32,125.6,34674.0,118.8817,119.0143,118.7017,118.9669,34674.0
2023-11-06 14:20:00,125.59,125.67,125.46,125.5,34923.0,118.9575,119.0332,118.8343,118.8722,34923.0
2023-11-06 14:25:00,125.52,125.6,125.4,125.6,8147.0,118.8911,118.9669,118.7775,118.9669,8147.0
2023-11-06 14:30:00,125.61,125.82,125.56,125.79,17476.0,118.9764,119.1753,118.929,119.1469,17476.0
2023-11-06 14:35:00,125.81,125.91,125.64,125.71,12657.0,119.1658,119.2606,119.0048,119.0711,12657.0
2023-11-06 14:40:00,125.72,125.91,125.68,125.88,19660.0,119.0806,119.2606,119.0427,119.2321,19660.0
2023-11-06 14:45:00,125.87,125.9,125.79,125.79,18383.0,119.2227,119.2511,119.1469,119.1469,18383.0
2023-11-06 14:50:00,125.79,125.88,125.67,125.88,6259.0,119.1469,119.2321,119.0332,119.2321,6259.0
2023-11-06 14:55:00,125.9,125.97,125.82,125.87,10606.0,119.2511,119.3174,119.1753,119.2227,10606.0
2023-11-06 15:00:00,125.83,125.83,125.6,125.68,10100.0,119.1848,119.1848,118.9669,119.0427,10100.0
2023-11-06 15:05:00,125.67,125.68,125.46,125.57,10808.0,119.0332,119.0427,118.8343,118.9385,10808.0
2023-11-06 15:10:00,125.57,125.89,125.56,125.87,14305.0,118.9385,119.2416,118.929,119.2227,14305.0
2023-11-06 15:15:00,125.88,125.89,125.79,125.85,6792.0,119.2321,119.2416,119.1469,119.2037,6792.0
2023-11-06 15:20:00,125.84,125.92,125.8,125.89,12822.0,119.1942,119.27,119.1564,119.2416,12822.0
2023-11-06 15:25:00,125.92,125.96,125.82,125.89,9120.0,119.27,119.3079,119.1753,119.2416,9120.0
2023-11-06 15:30:00,125.88,126.1,125.85,126.1,12198.0,119.2321,119.4405,119.2037,119.4405,12198.0
2023-11-06 15:35:00,126.13,126.27,126.05,126.23,28286.0,119.4689,119.6015,119.3932,119.5637,28286.0
2023-11-06 15:40:00,126.25,126.34,126.0,126.15,27958.0,119.5826,119.6678,119.3458,119.4879,27958.0
2023-11-06 15:45:00,126.14,126.14,125.98,126.04,23893.0,119.4784,119.4784,119.3269,119.3837,23893.0
2023-11-06 15:50:00,126.02,126.03,125.8,125.95,43490.0,119.3647,119.3742,119.1564,119.2984,43490.0
2023-11-06 15:55:00,125.93,126.09,125.8,125.87,155062.0,119.2795,119.431,119.1564,119.2227,155062.0
2023-11-07 09:30:00,124.06,124.24,122.26,122.55,63220.0,117.5083,117.6787,115.8033,116.078,63220.0
2023-11-07 09:35:00,122.52,123.28,122.37,123.06,24100.0,116.0496,116.7694,115.9075,116.5611,24100.0
2023-11-07 09:40:00,123.03,123.03,122.4,122.58,27717.0,116.5326,116.5326,115.9359,116.1064,27717.0
2023-11-07 09:45:00,122.6,123.03,122.53,122.86,18245.0,116.1254,116.5326,116.0591,116.3716,18245.0
2023-11-07 09:50:00,122.79,122.79,122.43,122.71,20421.0,116.3053,116.3053,115.9643,116.2295,20421.0
2023-11-07 09:55:00,122.64,122.88,122.56,122.67,24136.0,116.1632,116.3906,116.0875,116.1917,24136.0
2023-11-07 10:00:00,122.67,123.29,122.47,123.21,21062.0,116.1917,116.7789,116.0022,116.7031,21062.0
2023-11-07 10:05:00,123.22,123.33,122.95,123.3,15794.0,116.7126,116.8168,116.4569,116.7884,15794.0
2023-11-07 10:10:00,123.35,123.81,123.35,123.64,23107.0,116.8357,117.2715,116.8357,117.1104,23107.0
2023-11-07 10:15:00,123.65,123.66,123.21,123.42,23459.0,117.1199,117.1294,116.7031,116.9021,23459.0
2023-11-07 10:20:00,123.45,123.5,123.22,123.44,6395.0,116.9305,116.9778,116.7126,116.921,6395.0
2023-11-07 10:25:00,123.35,123.56,123.28,123.42,6317.0,116.8357,117.0347,116.7694,116.9021,6317.0
2023-11-07 10:30:00,123.37,123.73,123.15,123.53,23945.0,116.8547,117.1957,116.6463,117.0062,23945.0
2023-11-07 10:35:00,123.5,123.85,123.5,123.61,9951.0,116.9778,117.3093,116.9778,117.082,9951.0
2023-11-07 10:40:00,123.63,123.84,123.52,123.84,11626.0,117.101,117.2999,116.9968,117.2999,11626.0
2023-11-07 10:45:00,123.89,124.11,123.8,124.01,20933.0,117.3472,117.5556,117.262,117.4609,20933.0
2023-11-07 10:50:00,124.01,124.06,123.23,123.23,18653.0,117.4609,117.5083,116.7221,116.7221,18653.0
2023-11-07 10:55:00,123.23,123.4,123.07,123.26,29605.0,116.7221,116.8831,116.5705,116.7505,29605.0
2023-11-07 11:00:00,123.25,123.45,123.06,123.09,16477.0,116.741,116.9305,116.5611,116.5895,16477.0
2023-11-07 11:05:00,123.06,123.06,122.59,122.59,27539.0,116.5611,116.5611,116.1159,116.1159,27539.0
2023-11-07 11:10:00,122.6,123.02,122.59,123.02,12017.0,116.1254,116.5232,116.1159,116.5232,12017.0
2023-11-07 11:15:00,123.03,123.11,122.88,122.98,12821.0,116.5326,116.6084,116.3906,116.4853,12821.0
2023-11-07 11:20:00,123.03,123.07,122.77,122.83,10335.0,116.5326,116.5705,116.2864,116.3432,10335.0
2023-11-07 11:25:00,122.86,122.98,122.63,122.68,17919.0,116.3716,116.4853,116.1538,116.2011,17919.0
2023-11-07 11:30:00,122.68,122.81,122.63,122.69,15260.0,116.2011,116.3243,116.1538,116.2106,15260.0
2023-11-07 11:35:00,122.71,122.91,122.67,122.86,4917.0,116.2295,116.419,116.1917,116.3716,4917.0
2023-11-07 11:40:00,122.88,123.11,122.88,123.07,22424.0,116.3906,116.6084,116.3906,116.5705,22424.0
2023-11-07 11:45:00,123.1,123.25,123.0,123.05,13705.0,116.599,116.741,116.5042,116.5516,13705.0
2023-11-07 11:50:00,123.02,123.03,122.88,122.95,16710.0,116.5232,116.5326,116.3906,116.4569,16710.0
2023-11-07 11:55:00,122.97,122.97,122.64,122.73,19172.0,116.4758,116.4758,116.1632,116.2485,19172.0
2023-11-07 12:00:00,122.68,122.8,122.63,122.72,12542.0,116.2011,116.3148,116.1538,116.239,12542.0
2023-11-07 12:05:00,122.69,122.73,122.54,122.59,10705.0,116.2106,116.2485,116.0685,116.1159,10705.0
2023-11-07 12:10:00,122.57,122.8,122.57,122.64,11312.0,116.0969,116.3148,116.0969,116.1632,11312.0
2023-11-07 12:15:00,122.73,122.84,122.63,122.64,7919.0,116.2485,116.3527,116.1538,116.1632,7919.0
2023-11-07 12:20:00,122.6,122.73,122.57,122.73,7771.0,116.1254,116.2485,116.0969,116.2485,7771.0
2023-11-07 12:25:00,122.72,122.99,122.66,122.7,24908.0,116.239,116.4948,116.1822,116.2201,24908.0
2023-11-07 12:30:00,122.66,122.66,122.44,122.48,40143.0,116.1822,116.1822,115.9738,116.0117,40143.0
2023-11-07 12:35:00,122.51,122.51,122.4,122.44,7465.0,116.0401,116.0401,115.9359,115.9738,7465.0
2023-11-07 12:40:00,122.45,122.55,122.41,122.49,9282.0,115.9833,116.078,115.9454,116.0212,9282.0
2023-11-07 12:45:00,122.49,122.74,122.49,122.62,10511.0,116.0212,116.258,116.0212,116.1443,10511.0
2023-11-07 12:50:00,122.58,122.58,122.4,122.43,9837.0,116.1064,116.1064,115.9359,115.9643,9837.0
2023-11-07 12:55:00,122.43,122.69,122.37,122.68,11408.0,115.9643,116.2106,115.9075,116.2011,11408.0
2023-11-07 13:00:00,122.69,122.74,122.58,122.64,5642.0,116.2106,116.258,116.1064,116.1632,5642.0
2023-11-07 13:05:00,122.69,122.81,122.57,122.59,15782.0,116.2106,116.3243,116.0969,116.1159,15782.0
2023-11-07 13:10:00,122.62,123.09,122.6,122.97,16898.0,116.1443,116.5895,116.1254,116.4758,16898.0
2023-11-07 13:15:00,122.95,123.17,122.92,123.17,11952.0,116.4569,116.6653,116.4285,116.6653,11952.0
2023-11-07 13:20:00,123.14,123.18,122.98,123.09,9673.0,116.6368,116.6747,116.4853,116.5895,9673.0
2023-11-07 13:25:00,123.11,123.37,123.07,123.37,23077.0,116.6084,116.8547,116.5705,116.8547,23077.0
2023-11-07 13:30:00,123.37,123.41,123.29,123.3,16105.0,116.8547,116.8926,116.7789,116.7884,16105.0
2023-11-07 13:35:00,123.29,123.43,123.17,123.39,11719.0,116.7789,116.9115,116.6653,116.8736,11719.0
2023-11-07 13:40:00,123.39,123.52,123.31,123.34,7441.0,116.8736,116.9968,116.7979,116.8263,7441.0
2023-11-07 13:45:00,123.37,123.63,123.35,123.63,19488.0,116.8547,117.101,116.8357,117.101,19488.0
2023-11-07 13:50:00,123.6,123.63,123.47,123.52,12840.0,117.0725,117.101,116.9494,116.9968,12840.0
2023-11-07 13:55:00,123.52,123.61,123.42,123.46,9341.0,116.9968,117.082,116.9021,116.9399,9341.0
2023-11-07 14:00:00,123.47,123.5,123.35,123.4,11200.0,116.9494,116.9778,116.8357,116.8831,11200.0
2023-11-07 14:05:00,123.43,123.43,123.07,123.09,15240.0,116.9115,116.9115,116.5705,116.5895,15240.0
2023-11-07 14:10:00,123.07,123.41,123.04,123.38,23582.0,116.5705,116.8926,116.5421,116.8642,23582.0
2023-11-07 14:15:00,123.42,123.64,123.41,123.62,6991.0,116.9021,117.1104,116.8926,117.0915,6991.0
2023-11-07 14:20:00,123.58,123.83,123.57,123.8,13492.0,117.0536,117.2904,117.0441,117.262,13492.0
2023-11-07 14:25:00,123.77,123.81,123.42,123.55,12075.0,117.2336,117.2715,116.9021,117.0252,12075.0
2023-11-07 14:30:00,123.56,123.8,123.55,123.8,9398.0,117.0347,117.262,117.0252,117.262,9398.0
2023-11-07 14:35:00,123.79,123.93,123.7,123.88,13902.0,117.2525,117.3851,117.1673,117.3378,13902.0
2023-11-07 14:40:00,123.86,123.86,123.45,123.47,11607.0,117.3188,117.3188,116.9305,116.9494,11607.0
2023-11-07 14:45:00,123.46,123.57,123.42,123.57,7081.0,116.9399,117.0441,116.9021,117.0441,7081.0
2023-11-07 14:50:00,123.54,123.55,123.36,123.36,4747.0,117.0157,117.0252,116.8452,116.8452,4747.0
2023-11-07 14:55:00,123.39,123.39,123.22,123.27,10832.0,116.8736,116.8736,116.7126,116.76,10832.0
2023-11-07 15:00:00,123.28,123.41,123.26,123.27,12287.0,116.7694,116.8926,116.7505,116.76,12287.0
2023-11-07 15:05:00,123.29,123.35,123.1,123.1,13154.0,116.7789,116.8357,116.599,116.599,13154.0
2023-11-07 15:10:00,123.05,123.12,122.91,123.09,15872.0,116.5516,116.6179,116.419,116.5895,15872.0
2023-11-07 15:15:00,123.09,123.11,122.92,122.98,16846.0,116.5895,116.6084,116.4285,116.4853,16846.0
2023-11-07 15:20:00,122.98,123.05,122.8,123.05,28368.0,116.4853,116.5516,116.3148,116.5516,28368.0
2023-11-07 15:25:00,123.05,123.15,123.01,123.04,13869.0,116.5516,116.6463,116.5137,116.5421,13869.0
2023-11-07 15:30:00,123.02,123.13,122.97,123.07,17340.0,116.5232,116.6274,116.4758,116.5705,17340.0
2023-11-07 15:35:00,123.07,123.27,123.02,123.12,23275.0,116.5705,116.76,116.5232,116.6179,23275.0
2023-11-07 15:40:00,123.14,123.25,122.99,123.2,24131.0,116.6368,116.741,116.4948,116.6937,24131.0
2023-11-07 15:45:00,123.17,123.27,123.06,123.14,36924.0,116.6653,116.76,116.5611,116.6368,36924.0
2023-11-07 15:50:00,123.15,123.27,122.76,122.81,65531.0,116.6463,116.76,116.2769,116.3243,65531.0
2023-11-07 15:55:00,122.82,123.08,122.74,123.07,141739.0,116.3337,116.58,116.258,116.5705,141739.0
2023-11-08 09:30:00,122.14,123.15,121.85,122.81,79214.0,115.6897,116.6463,115.415,116.3243,79214.0
2023-11-08 09:35:00,122.81,122.88,122.34,122.72,22141.0,116.3243,116.3906,115.8791,116.239,22141.0
2023-11-08 09:40:00,122.73,123.57,122.73,123.49,23025.0,116.2485,117.0441,116.2485,116.9684,23025.0
2023-11-08 09:45:00,123.49,123.71,123.05,123.43,26373.0,116.9684,117.1767,116.5516,116.9115,26373.0
2023-11-08 09:50:00,123.39,123.88,123.22,123.63,27211.0,116.8736,117.3378,116.7126,117.101,27211.0
2023-11-08 09:55:00,123.57,123.57,123.28,123.36,20421.0,117.0441,117.0441,116.7694,116.8452,20421.0
2023-11-08 10:00:00,123.32,123.41,122.85,122.94,39070.0,116.8073,116.8926,116.3622,116.4474,39070.0
2023-11-08 10:05:00,122.94,123.44,122.84,123.42,45631.0,116.4474,116.921,116.3527,116.9021,45631.0
2023-11-08 10:10:00,123.42,123.55,122.96,122.96,24090.0,116.9021,117.0252,116.4663,116.4663,24090.0
2023-11-08 10:15:00,123.0,123.05,122.8,122.9,21358.0,116.5042,116.5516,116.3148,116.4095,21358.0
2023-11-08 10:20:00,122.87,122.95,122.67,122.84,15063.0,116.3811,116.4569,116.1917,116.3527,15063.0
2023-11-08 10:25:00,122.82,123.11,122.63,122.7,21733.0,116.3337,116.6084,116.1538,116.2201,21733.0
2023-11-08 10:30:00,122.65,122.88,122.53,122.85,23698.0,116.1727,116.3906,116.0591,116.3622,23698.0
2023-11-08 10:35:00,122.83,123.26,122.82,123.19,17241.0,116.3432,116.7505,116.3337,116.6842,17241.0
2023-11-08 10:40:00,123.15,123.41,123.03,123.3,16753.0,116.6463,116.8926,116.5326,116.7884,16753.0
2023-11-08 10:45:00,123.27,123.27,122.72,122.89,14897.0,116.76,116.76,116.239,116.4,14897.0
2023-11-08 10:50:00,122.93,123.0,122.77,122.84,26938.0,116.4379,116.5042,116.2864,116.3527,26938.0
2023-11-08 10:55:00,122.84,123.16,122.81,122.9,16286.0,116.3527,116.6558,116.3243,116.4095,16286.0
2023-11-08 11:00:00,122.93,123.22,122.9,123.13,13103.0,116.4379,116.7126,116.4095,116.6274,13103.0
2023-11-08 11:05:00,123.15,123.15,122.46,122.59,28683.0,116.6463,116.6463,115.9928,116.1159,28683.0
2023-11-08 11:10:00,122.56,123.02,122.45,123.0,12078.0,116.0875,116.5232,115.9833,116.5042,12078.0
2023-11-08 11:15:00,123.0,123.27,122.81,122.88,9607.0,116.5042,116.76,116.3243,116.3906,9607.0
2023-11-08 11:20:00,122.84,122.85,122.59,122.79,12210.0,116.3527,116.3622,116.1159,116.3053,12210.0
2023-11-08 11:25:00,122.74,122.9,122.7,122.84,8731.0,116.258,116.4095,116.2201,116.3527,8731.0
2023-11-08 11:30:00,122.79,122.88,122.59,122.88,9268.0,116.3053,116.3906,116.1159,116.3906,9268.0
2023-11-08 11:35:00,122.89,122.9,122.61,122.67,16368.0,116.4,116.4095,116.1348,116.1917,16368.0
2023-11-08 11:40:00,122.69,122.72,122.56,122.65,5102.0,116.2106,116.239,116.0875,116.1727,5102.0
2023-11-08 11:45:00,122.63,122.63,122.34,122.39,10607.0,116.1538,116.1538,115.8791,115.9264,10607.0
2023-11-08 11:50:00,122.35,122.44,122.11,122.21,15223.0,115.8886,115.9738,115.6612,115.756,15223.0
2023-11-08 11:55:00,122.2,122.43,122.02,122.34,18812.0,115.7465,115.9643,115.576,115.8791,18812.0
2023-11-08 12:00:00,122.29,122.47,122.29,122.43,9915.0,115.8317,116.0022,115.8317,115.9643,9915.0
2023-11-08 12:05:00,122.44,122.44,122.09,122.19,16034.0,115.9738,115.9738,115.6423,115.737,16034.0
2023-11-08 12:10:00,122.23,122.4,122.23,122.34,7061.0,115.7749,115.9359,115.7749,115.8791,7061.0
2023-11-08 12:15:00,122.33,122.37,122.19,122.3,6283.0,115.8696,115.9075,115.737,115.8412,6283.0
2023-11-08 12:20:00,122.35,122.45,122.31,122.37,10517.0,115.8886,115.9833,115.8507,115.9075,10517.0
2023-11-08 12:25:00,122.35,122.36,122.2,122.21,5511.0,115.8886,115.898,115.7465,115.756,5511.0
2023-11-08 12:30:00,122.16,122.19,121.81,121.98,40236.0,115.7086,115.737,115.3771,115.5381,40236.0
2023-11-08 12:35:00,121.98,122.08,121.86,122.08,10959.0,115.5381,115.6328,115.4244,115.6328,10959.0
2023-11-08 12:40:00,122.13,122.16,121.97,122.13,13151.0,115.6802,115.7086,115.5286,115.6802,13151.0
2023-11-08 12:45:00,122.14,122.17,121.96,122.05,11227.0,115.6897,115.7181,115.5192,115.6044,11227.0
2023-11-08 12:50:00,122.04,122.06,121.89,121.91,13692.0,115.5949,115.6139,115.4529,115.4718,13692.0
2023-11-08 12:55:00,121.89,122.14,121.87,122.14,11229.0,115.4529,115.6897,115.4339,115.6897,11229.0
2023-11-08 13:00:00,122.12,122.34,122.1,122.22,14874.0,115.6707,115.8791,115.6518,115.7654,14874.0
2023-11-08 13:05:00,122.2,122.28,122.05,122.14,26226.0,115.7465,115.8223,115.6044,115.6897,26226.0
2023-11-08 13:10:00,122.1,122.16,121.98,122.08,20680.0,115.6518,115.7086,115.5381,115.6328,20680.0
2023-11-08 13:15:00,122.06,122.12,121.94,122.01,16116.0,115.6139,115.6707,115.5002,115.5665,16116.0
2023-11-08 13:20:00,122.0,122.18,121.96,122.18,4931.0,115.557,115.7275,115.5192,115.7275,4931.0
2023-11-08 13:25:00,122.14,122.25,122.12,122.18,6855.0,115.6897,115.7938,115.6707,115.7275,6855.0
2023-11-08 13:30:00,122.21,122.24,122.07,122.12,12106.0,115.756,115.7844,115.6233,115.6707,12106.0
2023-11-08 13:35:00,122.14,122.4,122.14,122.2,10551.0,115.6897,115.9359,115.6897,115.7465,10551.0
2023-11-08 13:40:00,122.17,122.27,122.13,122.23,9693.0,115.7181,115.8128,115.6802,115.7749,9693.0
2023-11-08 13:45:00,122.25,122.27,122.15,122.25,6048.0,115.7938,115.8128,115.6991,115.7938,6048.0
2023-11-08 13:50:00,122.25,122.44,122.24,122.43,7806.0,115.7938,115.9738,115.7844,115.9643,7806.0
2023-11-08 13:55:00,122.43,122.53,122.43,122.5,7988.0,115.9643,116.0591,115.9643,116.0306,7988.0
2023-11-08 14:00:00,122.49,122.59,122.36,122.59,11578.0,116.0212,116.1159,115.898,116.1159,11578.0
2023-11-08 14:05:00,122.6,122.66,122.54,122.58,6826.0,116.1254,116.1822,116.0685,116.1064,6826.0
2023-11-08 14:10:00,122.59,122.61,122.49,122.54,18238.0,116.1159,116.1348,116.0212,116.0685,18238.0
2023-11-08 14:15:00,122.52,122.53,122.25,122.37,20389.0,116.0496,116.0591,115.7938,115.9075,20389.0
2023-11-08 14:20:00,122.37,122.38,122.29,122.33,5477.0,115.9075,115.917,115.8317,115.8696,5477.0
2023-11-08 14:25:00,122.3,122.47,122.26,122.36,9879.0,115.8412,116.0022,115.8033,115.898,9879.0
2023-11-08 14:30:00,122.36,122.38,122.2,122.22,15777.0,115.898,115.917,115.7465,115.7654,15777.0
2023-11-08 14:35:00,122.23,122.24,122.15,122.22,8439.0,115.7749,115.7844,115.6991,115.7654,8439.0
2023-11-08 14:40:00,122.22,122.26,122.16,122.18,7981.0,115.7654,115.8033,115.7086,115.7275,7981.0
2023-11-08 14:45:00,122.18,122.18,122.05,122.07,9970.0,115.7275,115.7275,115.6044,115.6233,9970.0
2023-11-08 14:50:00,122.07,122.16,121.9,122.09,40638.0,115.6233,115.7086,115.4623,115.6423,40638.0
2023-11-08 14:55:00,122.1,122.19,122.08,122.14,17554.0,115.6518,115.737,115.6328,115.6897,17554.0
2023-11-08 15:00:00,122.17,122.18,122.06,122.1,14213.0,115.7181,115.7275,115.6139,115.6518,14213.0
2023-11-08 15:05:00,122.09,122.11,121.73,121.79,16438.0,115.6423,115.6612,115.3013,115.3581,16438.0
2023-11-08 15:10:00,121.77,121.93,121.69,121.92,16172.0,115.3392,115.4907,115.2634,115.4813,16172.0
2023-11-08 15:15:00,121.93,122.15,121.9,122.12,13581.0,115.4907,115.6991,115.4623,115.6707,13581.0
2023-11-08 15:20:00,122.15,122.18,122.11,122.16,15466.0,115.6991,115.7275,115.6612,115.7086,15466.0
2023-11-08 15:25:00,122.14,122.24,122.04,122.13,14698.0,115.6897,115.7844,115.5949,115.6802,14698.0
2023-11-08 15:30:00,122.12,122.18,121.94,122.02,17914.0,115.6707,115.7275,115.5002,115.576,17914.0
2023-11-08 15:35:00,122.02,122.09,121.92,121.97,16340.0,115.576,115.6423,115.4813,115.5286,16340.0
2023-11-08 15:40:00,121.97,122.21,121.93,122.15,22706.0,115.5286,115.756,115.4907,115.6991,22706.0
2023-11-08 15:45:00,122.12,122.15,121.87,121.94,37840.0,115.6707,115.6991,115.4339,115.5002,37840.0
2023-11-08 15:50:00,122.0,122.07,121.71,121.76,37876.0,115.557,115.6233,115.2824,115.3297,37876.0
2023-11-08 15:55:00,121.76,121.82,121.55,121.59,148624.0,115.3297,115.3866,115.1308,115.1687,148624.0
2023-11-09 09:30:00,122.36,123.47,122.15,122.98,74133.0,115.898,116.9494,115.6991,116.4853,74133.0
2023-11-09 09:35:00,122.98,123.01,122.47,122.47,19466.0,116.4853,116.5137,116.0022,116.0022,19466.0
2023-11-09 09:40:00,122.31,122.89,122.18,122.24,32903.0,115.8507,116.4,115.7275,115.7844,32903.0
2023-11-09 09:45:00,122.24,122.52,121.43,121.6,17826.0,115.7844,116.0496,115.0171,115.1782,17826.0
2023-11-09 09:50:00,121.56,121.88,121.45,121.86,24838.0,115.1403,115.4434,115.0361,115.4244,24838.0
2023-11-09 09:55:00,121.87,121.87,121.35,121.37,25104.0,115.4339,115.4339,114.9414,114.9603,25104.0
2023-11-09 10:00:00,121.39,121.67,121.31,121.57,12326.0,114.9793,115.2445,114.9035,115.1498,12326.0
2023-11-09 10:05:00,121.59,122.02,121.58,122.02,12109.0,115.1687,115.576,115.1592,115.576,12109.0
2023-11-09 10:10:00,121.96,122.0,121.77,121.87,18365.0,115.5192,115.557,115.3392,115.4339,18365.0
2023-11-09 10:15:00,121.95,122.41,121.93,122.23,13577.0,115.5097,115.9454,115.4907,115.7749,13577.0
2023-11-09 10:20:00,122.29,122.36,122.13,122.33,14532.0,115.8317,115.898,115.6802,115.8696,14532.0
2023-11-09 10:25:00,122.33,122.57,122.29,122.56,16822.0,115.8696,116.0969,115.8317,116.0875,16822.0
2023-11-09 10:30:00,122.56,122.84,122.47,122.78,16357.0,116.0875,116.3527,116.0022,116.2959,16357.0
2023-11-09 10:35:00,122.75,122.87,122.6,122.65,15168.0,116.2674,116.3811,116.1254,116.1727,15168.0
2023-11-09 10:40:00,122.68,122.84,122.61,122.73,6106.0,116.2011,116.3527,116.1348,116.2485,6106.0
2023-11-09 10:45:00,122.7,122.78,122.49,122.65,13844.0,116.2201,116.2959,116.0212,116.1727,13844.0
2023-11-09 10:50:00,122.63,122.95,122.59,122.59,12316.0,116.1538,116.4569,116.1159,116.1159,12316.0
2023-11-09 10:55:00,122.59,122.59,122.23,122.42,7850.0,116.1159,116.1159,115.7749,115.9549,7850.0
2023-11-09 11:00:00,122.37,122.46,122.15,122.18,7171.0,115.9075,115.9928,115.6991,115.7275,7171.0
2023-11-09 11:05:00,122.15,122.18,121.95,121.98,9901.0,115.6991,115.7275,115.5097,115.5381,9901.0
2023-11-09 11:10:00,122.11,122.15,121.74,121.74,7706.0,115.6612,115.6991,115.3108,115.3108,7706.0
2023-11-09 11:15:00,121.77,121.91,121.7,121.91,8781.0,115.3392,115.4718,115.2729,115.4718,8781.0
2023-11-09 11:20:00,121.87,121.98,121.52,121.58,10123.0,115.4339,115.5381,115.1024,115.1592,10123.0
2023-11-09 11:25:00,121.51,121.66,121.45,121.6,15162.0,115.0929,115.235,115.0361,115.1782,15162.0
2023-11-09 11:30:00,121.61,121.77,121.61,121.66,7872.0,115.1876,115.3392,115.1876,115.235,7872.0
2023-11-09 11:35:00,121.65,121.79,121.52,121.61,6254.0,115.2255,115.3581,115.1024,115.1876,6254.0
2023-11-09 11:40:00,121.57,121.69,121.51,121.6,7710.0,115.1498,115.2634,115.0929,115.1782,7710.0
2023-11-09 11:45:00,121.62,121.63,121.46,121.51,7601.0,115.1971,115.2066,115.0456,115.0929,7601.0
2023-11-09 11:50:00,121.49,121.52,121.23,121.41,7265.0,115.074,115.1024,114.8277,114.9982,7265.0
2023-11-09 11:55:00,121.48,121.52,121.15,121.23,13136.0,115.0645,115.1024,114.7519,114.8277,13136.0
2023-11-09 12:00:00,121.15,121.44,121.09,121.44,9104.0,114.7519,115.0266,114.6951,115.0266,9104.0
2023-11-09 12:05:00,121.48,121.52,121.22,121.22,5625.0,115.0645,115.1024,114.8182,114.8182,5625.0
2023-11-09 12:10:00,121.22,121.33,120.92,121.13,16140.0,114.8182,114.9224,114.5341,114.733,16140.0
2023-11-09 12:15:00,121.19,121.38,121.19,121.29,10196.0,114.7898,114.9698,114.7898,114.8845,10196.0
2023-11-09 12:20:00,121.24,121.28,121.14,121.15,3759.0,114.8372,114.8751,114.7425,114.7519,3759.0
2023-11-09 12:25:00,121.15,121.32,121.15,121.32,11222.0,114.7519,114.913,114.7519,114.913,11222.0
2023-11-09 12:30:00,121.29,121.41,121.19,121.2,12649.0,114.8845,114.9982,114.7898,114.7993,12649.0
2023-11-09 12:35:00,121.23,121.28,120.98,121.01,12732.0,114.8277,114.8751,114.5909,114.6193,12732.0
2023-11-09 12:40:00,121.03,121.03,120.86,120.86,7390.0,114.6383,114.6383,114.4772,114.4772,7390.0
2023-11-09 12:45:00,120.92,121.07,120.88,120.88,11334.0,114.5341,114.6762,114.4962,114.4962,11334.0
2023-11-09 12:50:00,120.88,121.02,120.87,120.92,10905.0,114.4962,114.6288,114.4867,114.5341,10905.0
2023-11-09 12:55:00,120.91,121.0,120.88,120.98,4017.0,114.5246,114.6099,114.4962,114.5909,4017.0
2023-11-09 13:00:00,121.02,121.04,120.76,120.86,10194.0,114.6288,114.6477,114.3825,114.4772,10194.0
2023-11-09 13:05:00,120.91,121.02,120.6,120.63,11937.0,114.5246,114.6288,114.231,114.2594,11937.0
2023-11-09 13:10:00,120.6,121.03,120.6,121.03,6986.0,114.231,114.6383,114.231,114.6383,6986.0
2023-11-09 13:15:00,120.99,121.04,120.63,120.63,4405.0,114.6004,114.6477,114.2594,114.2594,4405.0
2023-11-09 13:20:00,120.62,120.84,120.61,120.78,9107.0,114.2499,114.4583,114.2405,114.4015,9107.0
2023-11-09 13:25:00,120.76,120.85,120.62,120.62,6233.0,114.3825,114.4678,114.2499,114.2499,6233.0
2023-11-09 13:30:00,120.6,120.61,120.39,120.39,6505.0,114.231,114.2405,114.0321,114.0321,6505.0
2023-11-09 13:35:00,120.39,120.52,120.37,120.37,10983.0,114.0321,114.1552,114.0131,114.0131,10983.0
2023-11-09 13:40:00,120.35,120.46,120.3,120.37,12540.0,113.9942,114.0984,113.9468,114.0131,12540.0
2023-11-09 13:45:00,120.38,120.56,120.37,120.54,7532.0,114.0226,114.1931,114.0131,114.1741,7532.0
2023-11-09 13:50:00,120.54,120.58,120.33,120.33,12664.0,114.1741,114.212,113.9752,113.9752,12664.0
2023-11-09 13:55:00,120.3,120.42,120.26,120.3,27002.0,113.9468,114.0605,113.9089,113.9468,27002.0
2023-11-09 14:00:00,120.27,120.49,120.1,120.49,11009.0,113.9184,114.1268,113.7574,114.1268,11009.0
2023-11-09 14:05:00,120.46,120.64,120.35,120.5,10634.0,114.0984,114.2689,113.9942,114.1363,10634.0
2023-11-09 14:10:00,120.46,120.49,120.25,120.32,7193.0,114.0984,114.1268,113.8995,113.9658,7193.0
2023-11-09 14:15:00,120.29,120.34,120.12,120.15,18233.0,113.9374,113.9847,113.7763,113.8047,18233.0
2023-11-09 14:20:00,120.15,120.32,120.14,120.27,12377.0,113.8047,113.9658,113.7953,113.9184,12377.0
2023-11-09 14:25:00,120.24,120.4,120.04,120.06,15566.0,113.89,114.0415,113.7006,113.7195,15566.0
2023-11-09 14:30:00,120.04,120.1,119.93,120.03,23885.0,113.7006,113.7574,113.5964,113.6911,23885.0
2023-11-09 14:35:00,120.04,120.09,119.93,120.03,6712.0,113.7006,113.7479,113.5964,113.6911,6712.0
2023-11-09 14:40:00,120.06,120.1,120.0,120.09,5920.0,113.7195,113.7574,113.6627,113.7479,5920.0
2023-11-09 14:45:00,120.09,120.31,120.06,120.31,11134.0,113.7479,113.9563,113.7195,113.9563,11134.0
2023-11-09 14:50:00,120.29,120.29,119.98,120.01,9383.0,113.9374,113.9374,113.6437,113.6721,9383.0
2023-11-09 14:55:00,120.01,120.14,120.0,120.09,13037.0,113.6721,113.7953,113.6627,113.7479,13037.0
2023-11-09 15:00:00,120.09,120.41,120.08,120.41,10246.0,113.7479,114.051,113.7384,114.051,10246.0
2023-11-09 15:05:00,120.4,120.49,120.29,120.44,25032.0,114.0415,114.1268,113.9374,114.0794,25032.0
2023-11-09 15:10:00,120.44,120.59,120.37,120.55,12516.0,114.0794,114.2215,114.0131,114.1836,12516.0
2023-11-09 15:15:00,120.55,120.55,120.27,120.32,13384.0,114.1836,114.1836,113.9184,113.9658,13384.0
2023-11-09 15:20:00,120.3,120.42,120.29,120.36,20530.0,113.9468,114.0605,113.9374,114.0037,20530.0
2023-11-09 15:25:00,120.34,120.46,120.3,120.31,11933.0,113.9847,114.0984,113.9468,113.9563,11933.0
2023-11-09 15:30:00,120.31,120.37,120.24,120.29,18797.0,113.9563,114.0131,113.89,113.9374,18797.0
2023-11-09 15:35:00,120.3,120.4,120.29,120.33,20534.0,113.9468,114.0415,113.9374,113.9752,20534.0
2023-11-09 15:40:00,120.31,120.38,120.15,120.15,29537.0,113.9563,114.0226,113.8047,113.8047,29537.0
2023-11-09 15:45:00,120.17,120.41,120.16,120.27,32928.0,113.8237,114.051,113.8142,113.9184,32928.0
2023-11-09 15:50:00,120.26,120.3,119.97,120.14,45569.0,113.9089,113.9468,113.6343,113.7953,45569.0
2023-11-09 15:55:00,120.16,120.19,119.88,119.96,162119.0,113.8142,113.8426,113.549,113.6248,162119.0
2023-11-10 09:30:00,121.33,121.61,120.94,121.51,48814.0,114.9224,115.1876,114.553,115.0929,48814.0
2023-11-10 09:35:00,121.56,121.58,120.82,121.58,17113.0,115.1403,115.1592,114.4394,115.1592,17113.0
2023-11-10 09:40:00,121.43,121.44,121.01,121.11,6408.0,115.0171,115.0266,114.6193,114.714,6408.0
2023-11-10 09:45:00,121.2,121.55,121.16,121.49,12000.0,114.7993,115.1308,114.7614,115.074,12000.0
2023-11-10 09:50:00,121.53,121.82,121.21,121.76,12507.0,115.1119,115.3866,114.8088,115.3297,12507.0
2023-11-10 09:55:00,121.76,121.88,121.37,121.81,7715.0,115.3297,115.4434,114.9603,115.3771,7715.0
2023-11-10 10:00:00,121.74,122.07,121.54,121.98,58694.0,115.3108,115.6233,115.1213,115.5381,58694.0
2023-11-10 10:05:00,121.91,121.98,121.58,121.67,7090.0,115.4718,115.5381,115.1592,115.2445,7090.0
2023-11-10 10:10:00,121.67,121.74,121.31,121.44,9585.0,115.2445,115.3108,114.9035,115.0266,9585.0
2023-11-10 10:15:00,121.44,121.5,121.27,121.48,6908.0,115.0266,115.0834,114.8656,115.0645,6908.0
2023-11-10 10:20:00,121.45,121.91,121.45,121.79,9235.0,115.0361,115.4718,115.0361,115.3581,9235.0
2023-11-10 10:25:00,121.82,121.91,121.67,121.79,9756.0,115.3866,115.4718,115.2445,115.3581,9756.0
2023-11-10 10:30:00,121.76,121.78,121.55,121.65,5461.0,115.3297,115.3487,115.1308,115.2255,5461.0
2023-11-10 10:35:00,121.54,121.62,121.37,121.43,11646.0,115.1213,115.1971,114.9603,115.0171,11646.0
2023-11-10 10:40:00,121.42,121.56,121.12,121.21,8216.0,115.0077,115.1403,114.7235,114.8088,8216.0
2023-11-10 10:45:00,121.2,121.33,121.03,121.27,7561.0,114.7993,114.9224,114.6383,114.8656,7561.0
2023-11-10 10:50:00,121.29,121.31,120.85,120.93,11298.0,114.8845,114.9035,114.4678,114.5436,11298.0
2023-11-10 10:55:00,120.89,121.08,120.85,121.04,19409.0,114.5057,114.6856,114.4678,114.6477,19409.0
2023-11-10 11:00:00,121.08,121.11,120.8,121.06,9167.0,114.6856,114.714,114.4204,114.6667,9167.0
2023-11-10 11:05:00,121.08,121.41,121.07,121.22,41436.0,114.6856,114.9982,114.6762,114.8182,41436.0
2023-11-10 11:10:00,121.29,121.45,121.23,121.37,9626.0,114.8845,115.0361,114.8277,114.9603,9626.0
2023-11-10 11:15:00,121.35,121.37,121.17,121.3,10026.0,114.9414,114.9603,114.7709,114.894,10026.0
2023-11-10 11:20:00,121.16,121.2,120.98,121.13,12235.0,114.7614,114.7993,114.5909,114.733,12235.0
2023-11-10 11:25:00,121.08,121.21,121.03,121.15,9293.0,114.6856,114.8088,114.6383,114.7519,9293.0
2023-11-10 11:30:00,121.21,121.21,120.99,121.16,10231.0,114.8088,114.8088,114.6004,114.7614,10231.0
2023-11-10 11:35:00,121.15,121.35,121.12,121.32,10790.0,114.7519,114.9414,114.7235,114.913,10790.0
2023-11-10 11:40:00,121.34,121.51,121.23,121.35,10847.0,114.9319,115.0929,114.8277,114.9414,10847.0
2023-11-10 11:45:00,121.31,121.41,121.27,121.34,9550.0,114.9035,114.9982,114.8656,114.9319,9550.0
2023-11-10 11:50:00,121.34,121.51,121.3,121.5,9212.0,114.9319,115.0929,114.894,115.0834,9212.0
2023-11-10 11:55:00,121.45,121.45,121.3,121.42,7189.0,115.0361,115.0361,114.894,115.0077,7189.0
2023-11-10 12:00:00,121.41,121.55,121.41,121.47,6920.0,114.9982,115.1308,114.9982,115.055,6920.0
2023-11-10 12:05:00,121.48,121.48,121.34,121.43,5329.0,115.0645,115.0645,114.9319,115.0171,5329.0
2023-11-10 12:10:00,121.44,121.48,121.36,121.38,4669.0,115.0266,115.0645,114.9508,114.9698,4669.0
2023-11-10 12:15:00,121.41,121.41,121.2,121.26,8746.0,114.9982,114.9982,114.7993,114.8561,8746.0
2023-11-10 12:20:00,121.29,121.41,121.28,121.41,6154.0,114.8845,114.9982,114.8751,114.9982,6154.0
2023-11-10 12:25:00,121.37,121.44,121.34,121.4,7664.0,114.9603,115.0266,114.9319,114.9887,7664.0
2023-11-10 12:30:00,121.44,121.74,121.43,121.72,10241.0,115.0266,115.3108,115.0171,115.2918,10241.0
2023-11-10 12:35:00,121.74,121.96,121.72,121.96,8686.0,115.3108,115.5192,115.2918,115.5192,8686.0
2023-11-10 12:40:00,121.92,122.03,121.91,122.01,8347.0,115.4813,115.5855,115.4718,115.5665,8347.0
2023-11-10 12:45:00,122.01,122.13,121.95,122.13,8560.0,115.5665,115.6802,115.5097,115.6802,8560.0
2023-11-10 12:50:00,122.11,122.43,122.07,122.43,65238.0,115.6612,115.9643,115.6233,115.9643,65238.0
2023-11-10 12:55:00,122.43,122.44,122.32,122.4,8686.0,115.9643,115.9738,115.8601,115.9359,8686.0
2023-11-10 13:00:00,122.44,122.51,122.38,122.51,8522.0,115.9738,116.0401,115.917,116.0401,8522.0
2023-11-10 13:05:00,122.53,122.55,122.43,122.46,8796.0,116.0591,116.078,115.9643,115.9928,8796.0
2023-11-10 13:10:00,122.5,122.51,122.2,122.2,8262.0,116.0306,116.0401,115.7465,115.7465,8262.0
2023-11-10 13:15:00,122.16,122.32,122.11,122.31,7759.0,115.7086,115.8601,115.6612,115.8507,7759.0
2023-11-10 13:20:00,122.31,122.43,122.3,122.36,6301.0,115.8507,115.9643,115.8412,115.898,6301.0
2023-11-10 13:25:00,122.39,122.68,122.39,122.49,13980.0,115.9264,116.2011,115.9264,116.0212,13980.0
2023-11-10 13:30:00,122.48,122.63,122.45,122.54,3854.0,116.0117,116.1538,115.9833,116.0685,3854.0
2023-11-10 13:35:00,122.49,122.56,122.45,122.5,7881.0,116.0212,116.0875,115.9833,116.0306,7881.0
2023-11-10 13:40:00,122.45,122.62,122.45,122.45,5375.0,115.9833,116.1443,115.9833,115.9833,5375.0
2023-11-10 13:45:00,122.52,122.7,122.52,122.57,5818.0,116.0496,116.2201,116.0496,116.0969,5818.0
2023-11-10 13:50:00,122.54,122.6,122.38,122.4,4458.0,116.0685,116.1254,115.917,115.9359,4458.0
2023-11-10 13:55:00,122.37,122.39,122.26,122.26,4579.0,115.9075,115.9264,115.8033,115.8033,4579.0
2023-11-10 14:00:00,122.29,122.56,122.27,122.55,11271.0,115.8317,116.0875,115.8128,116.078,11271.0
2023-11-10 14:05:00,122.57,122.79,122.47,122.79,37131.0,116.0969,116.3053,116.0022,116.3053,37131.0
2023-11-10 14:10:00,122.79,122.86,122.65,122.75,21877.0,116.3053,116.3716,116.1727,116.2674,21877.0
2023-11-10 14:15:00,122.69,122.69,122.37,122.38,8140.0,116.2106,116.2106,115.9075,115.917,8140.0
2023-11-10 14:20:00,122.38,122.41,122.33,122.33,5252.0,115.917,115.9454,115.8696,115.8696,5252.0
2023-11-10 14:25:00,122.34,122.37,122.1,122.15,8361.0,115.8791,115.9075,115.6518,115.6991,8361.0
2023-11-10 14:30:00,122.13,122.17,122.05,122.11,8132.0,115.6802,115.7181,115.6044,115.6612,8132.0
2023-11-10 14:35:00,122.14,122.16,121.96,121.99,7004.0,115.6897,115.7086,115.5192,115.5476,7004.0
2023-11-10 14:40:00,122.0,122.0,121.9,121.92,12298.0,115.557,115.557,115.4623,115.4813,12298.0
2023-11-10 14:45:00,121.92,122.07,121.89,122.07,11599.0,115.4813,115.6233,115.4529,115.6233,11599.0
2023-11-10 14:50:00,122.07,122.07,121.88,121.93,9642.0,115.6233,115.6233,115.4434,115.4907,9642.0
2023-11-10 14:55:00,121.9,121.96,121.82,121.85,9704.0,115.4623,115.5192,115.3866,115.415,9704.0
2023-11-10 15:00:00,121.86,121.93,121.76,121.86,6614.0,115.4244,115.4907,115.3297,115.4244,6614.0
2023-11-10 15:05:00,121.86,121.97,121.78,121.93,7921.0,115.4244,115.5286,115.3487,115.4907,7921.0
2023-11-10 15:10:00,121.91,121.93,121.73,121.73,7181.0,115.4718,115.4907,115.3013,115.3013,7181.0
2023-11-10 15:15:00,121.69,121.87,121.6,121.87,10764.0,115.2634,115.4339,115.1782,115.4339,10764.0
2023-11-10 15:20:00,121.9,122.04,121.82,121.98,14509.0,115.4623,115.5949,115.3866,115.5381,14509.0
2023-11-10 15:25:00,121.95,122.04,121.72,121.99,30072.0,115.5097,115.5949,115.2918,115.5476,30072.0
2023-11-10 15:30:00,121.96,122.32,121.9,122.16,15197.0,115.5192,115.8601,115.4623,115.7086,15197.0
2023-11-10 15:35:00,122.17,122.25,122.08,122.09,19049.0,115.7181,115.7938,115.6328,115.6423,19049.0
2023-11-10 15:40:00,122.1,122.34,122.08,122.29,17052.0,115.6518,115.8791,115.6328,115.8317,17052.0
2023-11-10 15:45:00,122.28,122.52,122.24,122.38,24775.0,115.8223,116.0496,115.7844,115.917,24775.0
2023-11-10 15:50:00,122.41,122.66,122.35,122.39,54690.0,115.9454,116.1822,115.8886,115.9264,54690.0
2023-11-10 15:55:00,122.41,122.68,122.34,122.67,150103.0,115.9454,116.2011,115.8791,116.1917,150103.0
2023-11-13 09:30:00,122.72,123.2,122.34,122.5,51012.0,116.239,116.6937,115.8791,116.0306,51012.0
2023-11-13 09:35:00,122.37,123.13,122.19,123.12,9895.0,115.9075,116.6274,115.737,116.6179,9895.0
2023-11-13 09:40:00,123.14,123.49,122.86,123.42,52257.0,116.6368,116.9684,116.3716,116.9021,52257.0
2023-11-13 09:45:00,123.34,123.38,123.11,123.31,11649.0,116.8263,116.8642,116.6084,116.7979,11649.0
2023-11-13 09:50:00,123.25,123.45,122.73,123.02,19174.0,116.741,116.9305,116.2485,116.5232,19174.0
2023-11-13 09:55:00,123.08,123.43,122.93,123.22,21332.0,116.58,116.9115,116.4379,116.7126,21332.0
2023-11-13 10:00:00,123.17,123.55,123.06,123.34,16496.0,116.6653,117.0252,116.5611,116.8263,16496.0
2023-11-13 10:05:00,123.38,123.41,123.04,123.32,18647.0,116.8642,116.8926,116.5421,116.8073,18647.0
2023-11-13 10:10:00,123.38,123.49,123.07,123.43,23499.0,116.8642,116.9684,116.5705,116.9115,23499.0
2023-11-13 10:15:00,123.38,123.56,123.29,123.35,14607.0,116.8642,117.0347,116.7789,116.8357,14607.0
2023-11-13 10:20:00,123.38,123.56,123.35,123.41,14962.0,116.8642,117.0347,116.8357,116.8926,14962.0
2023-11-13 10:25:00,123.42,123.7,123.31,123.48,14250.0,116.9021,117.1673,116.7979,116.9589,14250.0
2023-11-13 10:30:00,123.48,123.48,123.22,123.42,11653.0,116.9589,116.9589,116.7126,116.9021,11653.0
2023-11-13 10:35:00,123.45,123.45,123.09,123.33,14229.0,116.9305,116.9305,116.5895,116.8168,14229.0
2023-11-13 10:40:00,123.31,123.35,123.16,123.25,11484.0,116.7979,116.8357,116.6558,116.741,11484.0
2023-11-13 10:45:00,123.26,123.33,123.16,123.24,11649.0,116.7505,116.8168,116.6558,116.7316,11649.0
2023-11-13 10:50:00,123.21,123.5,123.16,123.45,13922.0,116.7031,116.9778,116.6558,116.9305,13922.0
2023-11-13 10:55:00,123.41,123.54,123.33,123.49,9520.0,116.8926,117.0157,116.8168,116.9684,9520.0
2023-11-13 11:00:00,123.44,123.51,123.15,123.15,12715.0,116.921,116.9873,116.6463,116.6463,12715.0
2023-11-13 11:05:00,123.13,123.27,123.09,123.15,10673.0,116.6274,116.76,116.5895,116.6463,10673.0
2023-11-13 11:10:00,123.16,123.22,122.92,123.05,15061.0,116.6558,116.7126,116.4285,116.5516,15061.0
2023-11-13 11:15:00,123.11,123.21,122.94,122.98,16696.0,116.6084,116.7031,116.4474,116.4853,16696.0
2023-11-13 11:20:00,123.01,123.08,122.72,122.85,18309.0,116.5137,116.58,116.239,116.3622,18309.0
2023-11-13 11:25:00,122.86,123.44,122.81,123.37,31982.0,116.3716,116.921,116.3243,116.8547,31982.0
2023-11-13 11:30:00,123.4,123.77,123.29,123.67,59450.0,116.8831,117.2336,116.7789,117.1388,59450.0
2023-11-13 11:35:00,123.63,123.65,123.27,123.32,52559.0,117.101,117.1199,116.76,116.8073,52559.0
2023-11-13 11:40:00,123.36,123.88,123.3,123.87,25662.0,116.8452,117.3378,116.7884,117.3283,25662.0
2023-11-13 11:45:00,123.88,124.11,123.75,123.88,59423.0,117.3378,117.5556,117.2146,117.3378,59423.0
2023-11-13 11:50:00,124.0,124.0,123.74,123.89,11790.0,117.4514,117.4514,117.2052,117.3472,11790.0
2023-11-13 11:55:00,123.97,124.05,123.86,123.98,12626.0,117.423,117.4988,117.3188,117.4325,12626.0
2023-11-13 12:00:00,123.99,124.08,123.82,123.83,14132.0,117.442,117.5272,117.2809,117.2904,14132.0
2023-11-13 12:05:00,123.85,124.04,123.85,123.97,13352.0,117.3093,117.4893,117.3093,117.423,13352.0
2023-11-13 12:10:00,123.98,124.02,123.79,123.93,15942.0,117.4325,117.4704,117.2525,117.3851,15942.0
2023-11-13 12:15:00,123.93,123.96,123.78,123.8,24338.0,117.3851,117.4135,117.243,117.262,24338.0
2023-11-13 12:20:00,123.81,123.98,123.75,123.93,11421.0,117.2715,117.4325,117.2146,117.3851,11421.0
2023-11-13 12:25:00,123.93,123.93,123.71,123.71,9000.0,117.3851,117.3851,117.1767,117.1767,9000.0
2023-11-13 12:30:00,123.73,123.86,123.72,123.85,6284.0,117.1957,117.3188,117.1862,117.3093,6284.0
2023-11-13 12:35:00,123.86,123.87,123.78,123.82,9446.0,117.3188,117.3283,117.243,117.2809,9446.0
2023-11-13 12:40:00,123.88,123.88,123.6,123.76,18182.0,117.3378,117.3378,117.0725,117.2241,18182.0
2023-11-13 12:45:00,123.73,123.77,123.3,123.38,9630.0,117.1957,117.2336,116.7884,116.8642,9630.0
2023-11-13 12:50:00,123.38,123.61,123.37,123.51,11965.0,116.8642,117.082,116.8547,116.9873,11965.0
2023-11-13 12:55:00,123.47,123.58,123.43,123.56,8217.0,116.9494,117.0536,116.9115,117.0347,8217.0
2023-11-13 13:00:00,123.52,123.53,123.4,123.4,5397.0,116.9968,117.0062,116.8831,116.8831,5397.0
2023-11-13 13:05:00,123.39,123.39,123.22,123.25,9383.0,116.8736,116.8736,116.7126,116.741,9383.0
2023-11-13 13:10:00,123.23,123.31,123.2,123.27,7056.0,116.7221,116.7979,116.6937,116.76,7056.0
2023-11-13 13:15:00,123.28,123.38,123.26,123.28,6859.0,116.7694,116.8642,116.7505,116.7694,6859.0
2023-11-13 13:20:00,123.26,123.38,123.2,123.33,8315.0,116.7505,116.8642,116.6937,116.8168,8315.0
2023-11-13 13:25:00,123.34,123.36,123.24,123.36,10535.0,116.8263,116.8452,116.7316,116.8452,10535.0
2023-11-13 13:30:00,123.33,123.46,123.27,123.44,14288.0,116.8168,116.9399,116.76,116.921,14288.0
2023-11-13 13:35:00,123.44,123.58,123.37,123.54,10377.0,116.921,117.0536,116.8547,117.0157,10377.0
2023-11-13 13:40:00,123.54,123.76,123.53,123.75,8201.0,117.0157,117.2241,117.0062,117.2146,8201.0
2023-11-13 13:45:00,123.76,123.84,123.71,123.71,10316.0,117.2241,117.2999,117.1767,117.1767,10316.0
2023-11-13 13:50:00,123.68,123.76,123.67,123.68,9622.0,117.1483,117.2241,117.1388,117.1483,9622.0
2023-11-13 13:55:00,123.7,123.78,123.63,123.78,8416.0,117.1673,117.243,117.101,117.243,8416.0
2023-11-13 14:00:00,123.75,123.82,123.7,123.82,8215.0,117.2146,117.2809,117.1673,117.2809,8215.0
2023-11-13 14:05:00,123.79,123.97,123.79,123.85,26814.0,117.2525,117.423,117.2525,117.3093,26814.0
2023-11-13 14:10:00,123.87,123.96,123.77,123.95,12930.0,117.3283,117.4135,117.2336,117.4041,12930.0
2023-11-13 14:15:00,123.94,123.96,123.71,123.8,10404.0,117.3946,117.4135,117.1767,117.262,10404.0
2023-11-13 14:20:00,123.8,123.91,123.75,123.9,9781.0,117.262,117.3662,117.2146,117.3567,9781.0
2023-11-13 14:25:00,123.86,124.01,123.84,123.98,10196.0,117.3188,117.4609,117.2999,117.4325,10196.0
2023-11-13 14:30:00,123.98,124.2,123.98,124.2,12733.0,117.4325,117.6409,117.4325,117.6409,12733.0
2023-11-13 14:35:00,124.21,124.24,124.2,124.23,9298.0,117.6503,117.6787,117.6409,117.6693,9298.0
2023-11-13 14:40:00,124.22,124.28,124.12,124.15,12758.0,117.6598,117.7166,117.5651,117.5935,12758.0
2023-11-13 14:45:00,124.16,124.29,124.12,124.29,14441.0,117.603,117.7261,117.5651,117.7261,14441.0
2023-11-13 14:50:00,124.29,124.3,123.91,123.96,19714.0,117.7261,117.7356,117.3662,117.4135,19714.0
2023-11-13 14:55:00,123.96,124.12,123.9,124.1,18531.0,117.4135,117.5651,117.3567,117.5461,18531.0
2023-11-13 15:00:00,124.07,124.13,123.99,124.13,21925.0,117.5177,117.5746,117.442,117.5746,21925.0
2023-11-13 15:05:00,124.13,124.18,124.02,124.17,17442.0,117.5746,117.6219,117.4704,117.6124,17442.0
2023-11-13 15:10:00,124.17,124.26,124.12,124.25,25273.0,117.6124,117.6977,117.5651,117.6882,25273.0
2023-11-13 15:15:00,124.25,124.3,124.07,124.23,16269.0,117.6882,117.7356,117.5177,117.6693,16269.0
2023-11-13 15:20:00,124.22,124.45,124.2,124.45,30769.0,117.6598,117.8777,117.6409,117.8777,30769.0
2023-11-13 15:25:00,124.45,124.46,124.34,124.4,21546.0,117.8777,117.8871,117.7735,117.8303,21546.0
2023-11-13 15:30:00,124.38,124.41,124.25,124.36,24468.0,117.8114,117.8398,117.6882,117.7924,24468.0
2023-11-13 15:35:00,124.37,124.51,124.28,124.32,20265.0,117.8019,117.9345,117.7166,117.7545,20265.0
2023-11-13 15:40:00,124.34,124.52,124.3,124.36,23865.0,117.7735,117.944,117.7356,117.7924,23865.0
2023-11-13 15:45:00,124.38,124.41,124.28,124.36,33634.0,117.8114,117.8398,117.7166,117.7924,33634.0
2023-11-13 15:50:00,124.37,124.41,124.12,124.25,51549.0,117.8019,117.8398,117.5651,117.6882,51549.0
2023-11-13 15:55:00,124.25,124.36,124.15,124.35,173476.0,117.6882,117.7924,117.5935,117.7829,173476.0
2023-11-14 09:30:00,124.91,126.59,124.7,126.43,83305.0,118.3134,119.9046,118.1145,119.7531,83305.0
2023-11-14 09:35:00,126.43,126.47,125.46,125.72,14970.0,119.7531,119.791,118.8343,119.0806,14970.0
2023-11-14 09:40:00,125.82,126.42,125.81,126.39,18695.0,119.1753,119.7436,119.1658,119.7152,18695.0
2023-11-14 09:45:00,126.41,127.06,126.31,126.55,49771.0,119.7341,120.3498,119.6394,119.8668,49771.0
2023-11-14 09:50:00,126.54,126.8,126.43,126.74,26628.0,119.8573,120.1036,119.7531,120.0467,26628.0
2023-11-14 09:55:00,126.74,126.79,125.94,126.15,61212.0,120.0467,120.0941,119.289,119.4879,61212.0
2023-11-14 10:00:00,126.18,126.33,125.35,125.38,22809.0,119.5163,119.6584,118.7301,118.7585,22809.0
2023-11-14 10:05:00,125.35,125.58,125.11,125.22,25768.0,118.7301,118.948,118.5028,118.607,25768.0
2023-11-14 10:10:00,125.23,125.23,124.8,125.02,12991.0,118.6165,118.6165,118.2092,118.4176,12991.0
2023-11-14 10:15:00,125.01,125.2,124.95,125.0,21929.0,118.4081,118.588,118.3513,118.3986,21929.0
2023-11-14 10:20:00,125.08,125.51,125.08,125.41,24193.0,118.4744,118.8817,118.4744,118.787,24193.0
2023-11-14 10:25:00,125.38,125.47,125.28,125.4,12946.0,118.7585,118.8438,118.6638,118.7775,12946.0
2023-11-14 10:30:00,125.37,125.59,125.2,125.48,17726.0,118.7491,118.9575,118.588,118.8533,17726.0
2023-11-14 10:35:00,125.59,125.98,125.53,125.81,28911.0,118.9575,119.3269,118.9006,119.1658,28911.0
2023-11-14 10:40:00,125.84,126.07,125.75,126.03,31541.0,119.1942,119.4121,119.109,119.3742,31541.0
2023-11-14 10:45:00,126.01,126.31,126.01,126.2,15595.0,119.3553,119.6394,119.3553,119.5352,15595.0
2023-11-14 10:50:00,126.14,126.19,125.89,126.07,13758.0,119.4784,119.5258,119.2416,119.4121,13758.0
2023-11-14 10:55:00,126.04,126.09,125.81,125.95,6721.0,119.3837,119.431,119.1658,119.2984,6721.0
2023-11-14 11:00:00,125.99,126.12,125.82,126.12,8584.0,119.3363,119.4595,119.1753,119.4595,8584.0
2023-11-14 11:05:00,126.03,126.2,125.96,126.06,7232.0,119.3742,119.5352,119.3079,119.4026,7232.0
2023-11-14 11:10:00,126.05,126.17,126.04,126.16,7202.0,119.3932,119.5068,119.3837,119.4973,7202.0
2023-11-14 11:15:00,126.13,126.16,125.88,125.88,14784.0,119.4689,119.4973,119.2321,119.2321,14784.0
2023-11-14 11:20:00,125.93,125.98,125.8,125.96,10542.0,119.2795,119.3269,119.1564,119.3079,10542.0
2023-11-14 11:25:00,125.99,126.25,125.94,126.15,12888.0,119.3363,119.5826,119.289,119.4879,12888.0
2023-11-14 11:30:00,126.15,126.43,126.08,126.31,12480.0,119.4879,119.7531,119.4216,119.6394,12480.0
2023-11-14 11:35:00,126.29,126.38,125.9,125.97,12240.0,119.6205,119.7057,119.2511,119.3174,12240.0
2023-11-14 11:40:00,125.91,126.19,125.91,126.12,7927.0,119.2606,119.5258,119.2606,119.4595,7927.0
2023-11-14 11:45:00,126.17,126.5,126.14,126.33,15098.0,119.5068,119.8194,119.4784,119.6584,15098.0
2023-11-14 11:50:00,126.41,126.68,126.38,126.65,18637.0,119.7341,119.9899,119.7057,119.9615,18637.0
2023-11-14 11:55:00,126.57,126.79,126.56,126.79,16206.0,119.8857,120.0941,119.8762,120.0941,16206.0
2023-11-14 12:00:00,126.75,126.9,126.6,126.62,17249.0,120.0562,120.1983,119.9141,119.9331,17249.0
2023-11-14 12:05:00,126.65,126.76,126.47,126.51,16036.0,119.9615,120.0657,119.791,119.8289,16036.0
2023-11-14 12:10:00,126.54,126.65,126.35,126.35,7784.0,119.8573,119.9615,119.6773,119.6773,7784.0
2023-11-14 12:15:00,126.29,126.29,126.07,126.1,8487.0,119.6205,119.6205,119.4121,119.4405,8487.0
2023-11-14 12:20:00,126.1,126.14,125.96,126.09,9881.0,119.4405,119.4784,119.3079,119.431,9881.0
2023-11-14 12:25:00,126.09,126.19,126.0,126.01,8320.0,119.431,119.5258,119.3458,119.3553,8320.0
2023-11-14 12:30:00,126.01,126.2,126.0,126.01,11620.0,119.3553,119.5352,119.3458,119.3553,11620.0
2023-11-14 12:35:00,126.04,126.04,125.83,125.96,15310.0,119.3837,119.3837,119.1848,119.3079,15310.0
2023-11-14 12:40:00,125.94,125.94,125.72,125.76,7686.0,119.289,119.289,119.0806,119.1185,7686.0
2023-11-14 12:45:00,125.76,125.84,125.58,125.58,11204.0,119.1185,119.1942,118.948,118.948,11204.0
2023-11-14 12:50:00,125.58,125.58,125.24,125.35,7992.0,118.948,118.948,118.6259,118.7301,7992.0
2023-11-14 12:55:00,125.37,125.39,125.28,125.32,9005.0,118.7491,118.768,118.6638,118.7017,9005.0
2023-11-14 13:00:00,125.36,125.62,125.33,125.62,8546.0,118.7396,118.9859,118.7112,118.9859,8546.0
2023-11-14 13:05:00,125.63,125.69,125.54,125.58,7673.0,118.9953,119.0522,118.9101,118.948,7673.0
2023-11-14 13:10:00,125.6,125.69,125.57,125.61,6905.0,118.9669,119.0522,118.9385,118.9764,6905.0
2023-11-14 13:15:00,125.63,125.69,125.6,125.69,9483.0,118.9953,119.0522,118.9669,119.0522,9483.0
2023-11-14 13:20:00,125.7,125.83,125.6,125.8,8344.0,119.0616,119.1848,118.9669,119.1564,8344.0
2023-11-14 13:25:00,125.84,125.84,125.71,125.73,11139.0,119.1942,119.1942,119.0711,119.0901,11139.0
2023-11-14 13:30:00,125.81,125.97,125.79,125.86,14414.0,119.1658,119.3174,119.1469,119.2132,14414.0
2023-11-14 13:35:00,125.84,125.97,125.72,125.97,17223.0,119.1942,119.3174,119.0806,119.3174,17223.0
2023-11-14 13:40:00,125.97,126.09,125.96,126.0,18816.0,119.3174,119.431,119.3079,119.3458,18816.0
2023-11-14 13:45:00,126.04,126.18,125.94,126.18,11947.0,119.3837,119.5163,119.289,119.5163,11947.0
2023-11-14 13:50:00,126.19,126.39,126.19,126.34,15624.0,119.5258,119.7152,119.5258,119.6678,15624.0
2023-11-14 13:55:00,126.35,126.38,126.17,126.17,18487.0,119.6773,119.7057,119.5068,119.5068,18487.0
2023-11-14 14:00:00,126.19,126.42,126.17,126.37,16379.0,119.5258,119.7436,119.5068,119.6963,16379.0
2023-11-14 14:05:00,126.36,126.36,126.2,126.35,19527.0,119.6868,119.6868,119.5352,119.6773,19527.0
2023-11-14 14:10:00,126.33,126.37,126.1,126.33,19031.0,119.6584,119.6963,119.4405,119.6584,19031.0
2023-11-14 14:15:00,126.32,126.32,126.0,126.02,8373.0,119.6489,119.6489,119.3458,119.3647,8373.0
2023-11-14 14:20:00,126.02,126.08,125.95,126.01,10627.0,119.3647,119.4216,119.2984,119.3553,10627.0
2023-11-14 14:25:00,125.98,126.14,125.98,126.13,12028.0,119.3269,119.4784,119.3269,119.4689,12028.0
2023-11-14 14:30:00,126.1,126.25,126.1,126.23,7064.0,119.4405,119.5826,119.4405,119.5637,7064.0
2023-11-14 14:35:00,126.22,126.29,126.14,126.29,13187.0,119.5542,119.6205,119.4784,119.6205,13187.0
2023-11-14 14:40:00,126.29,126.32,126.18,126.23,7342.0,119.6205,119.6489,119.5163,119.5637,7342.0
2023-11-14 14:45:00,126.25,126.28,126.07,126.16,20261.0,119.5826,119.611,119.4121,119.4973,20261.0
2023-11-14 14:50:00,126.16,126.26,126.15,126.18,7539.0,119.4973,119.5921,119.4879,119.5163,7539.0
2023-11-14 14:55:00,126.19,126.25,126.11,126.15,6782.0,119.5258,119.5826,119.45,119.4879,6782.0
2023-11-14 15:00:00,126.16,126.16,126.06,126.14,16695.0,119.4973,119.4973,119.4026,119.4784,16695.0
2023-11-14 15:05:00,126.13,126.28,126.12,126.27,24555.0,119.4689,119.611,119.4595,119.6015,24555.0
2023-11-14 15:10:00,126.25,126.43,126.25,126.34,14847.0,119.5826,119.7531,119.5826,119.6678,14847.0
2023-11-14 15:15:00,126.34,126.38,126.19,126.26,32828.0,119.6678,119.7057,119.5258,119.5921,32828.0
2023-11-14 15:20:00,126.26,126.38,126.22,126.36,9244.0,119.5921,119.7057,119.5542,119.6868,9244.0
2023-11-14 15:25:00,126.36,126.36,126.12,126.31,8982.0,119.6868,119.6868,119.4595,119.6394,8982.0
2023-11-14 15:30:00,126.28,126.39,126.22,126.33,14964.0,119.611,119.7152,119.5542,119.6584,14964.0
2023-11-14 15:35:00,126.34,126.36,126.16,126.36,17538.0,119.6678,119.6868,119.4973,119.6868,17538.0
2023-11-14 15:40:00,126.34,126.43,126.3,126.33,30010.0,119.6678,119.7531,119.63,119.6584,30010.0
2023-11-14 15:45:00,126.3,126.38,126.21,126.34,27455.0,119.63,119.7057,119.5447,119.6678,27455.0
2023-11-14 15:50:00,126.34,126.36,126.13,126.29,40385.0,119.6678,119.6868,119.4689,119.6205,40385.0
2023-11-14 15:55:00,126.28,126.28,126.02,126.09,143441.0,119.611,119.611,119.3647,119.431,143441.0
2023-11-15 09:30:00,125.82,126.36,125.51,126.12,40854.0,119.1753,119.6868,118.8817,119.4595,40854.0
2023-11-15 09:35:00,126.21,126.25,125.56,126.2,13734.0,119.5447,119.5826,118.929,119.5352,13734.0
2023-11-15 09:40:00,126.07,126.85,126.07,126.79,45365.0,119.4121,120.1509,119.4121,120.0941,45365.0
2023-11-15 09:45:00,126.72,126.78,126.38,126.59,43997.0,120.0278,120.0846,119.7057,119.9046,43997.0
2023-11-15 09:50:00,126.6,126.74,126.42,126.7,18091.0,119.9141,120.0467,119.7436,120.0088,18091.0
2023-11-15 09:55:00,126.7,126.77,126.25,126.28,14184.0,120.0088,120.0751,119.5826,119.611,14184.0
2023-11-15 10:00:00,126.28,126.33,125.98,126.16,16387.0,119.611,119.6584,119.3269,119.4973,16387.0
2023-11-15 10:05:00,126.11,126.13,125.81,125.92,18261.0,119.45,119.4689,119.1658,119.27,18261.0
2023-11-15 10:10:00,125.98,126.31,125.97,126.29,15877.0,119.3269,119.6394,119.3174,119.6205,15877.0
2023-11-15 10:15:00,126.28,126.6,126.13,126.58,16230.0,119.611,119.9141,119.4689,119.8952,16230.0
2023-11-15 10:20:00,126.55,126.86,126.49,126.8,16947.0,119.8668,120.1604,119.8099,120.1036,16947.0
2023-11-15 10:25:00,126.81,126.96,126.71,126.76,14272.0,120.113,120.2551,120.0183,120.0657,14272.0
2023-11-15 10:30:00,126.77,127.29,126.75,127.04,84666.0,120.0751,120.5677,120.0562,120.3309,84666.0
2023-11-15 10:35:00,127.11,127.66,127.04,127.53,21578.0,120.3972,120.9181,120.3309,120.795,21578.0
2023-11-15 10:40:00,127.53,128.48,127.53,128.48,46925.0,120.795,121.6948,120.795,121.6948,46925.0
2023-11-15 10:45:00,128.48,128.66,128.23,128.35,47412.0,121.6948,121.8653,121.458,121.5717,47412.0
2023-11-15 10:50:00,128.29,128.37,128.11,128.16,34069.0,121.5149,121.5906,121.3444,121.3917,34069.0
2023-11-15 10:55:00,128.24,128.73,128.22,128.63,14372.0,121.4675,121.9316,121.4486,121.8369,14372.0
2023-11-15 11:00:00,128.58,128.89,128.52,128.78,11142.0,121.7895,122.0832,121.7327,121.979,11142.0
2023-11-15 11:05:00,128.8,128.8,128.31,128.37,11460.0,121.9979,121.9979,121.5338,121.5906,11460.0
2023-11-15 11:10:00,128.41,128.41,128.16,128.16,16322.0,121.6285,121.6285,121.3917,121.3917,16322.0
2023-11-15 11:15:00,128.19,128.21,127.91,128.05,31837.0,121.4201,121.4391,121.1549,121.2875,31837.0
2023-11-15 11:20:00,128.02,128.33,127.89,128.32,13658.0,121.2591,121.5527,121.136,121.5433,13658.0
2023-11-15 11:25:00,128.27,128.27,127.94,127.94,18406.0,121.4959,121.4959,121.1833,121.1833,18406.0
2023-11-15 11:30:00,127.97,128.0,127.84,127.88,15147.0,121.2118,121.2402,121.0886,121.1265,15147.0
2023-11-15 11:35:00,127.9,127.9,127.4,127.45,22564.0,121.1455,121.1455,120.6719,120.7192,22564.0
2023-11-15 11:40:00,127.44,127.47,127.24,127.46,9275.0,120.7098,120.7382,120.5203,120.7287,9275.0
2023-11-15 11:45:00,127.43,127.47,127.28,127.43,8702.0,120.7003,120.7382,120.5582,120.7003,8702.0
2023-11-15 11:50:00,127.38,127.64,127.36,127.64,43892.0,120.6529,120.8992,120.634,120.8992,43892.0
2023-11-15 11:55:00,127.67,127.68,127.48,127.62,49041.0,120.9276,120.9371,120.7476,120.8802,49041.0
2023-11-15 12:00:00,127.62,127.76,127.48,127.55,6649.0,120.8802,121.0129,120.7476,120.8139,6649.0
2023-11-15 12:05:00,127.47,127.56,127.24,127.26,7685.0,120.7382,120.8234,120.5203,120.5393,7685.0
2023-11-15 12:10:00,127.21,127.5,127.13,127.44,13217.0,120.4919,120.7666,120.4161,120.7098,13217.0
2023-11-15 12:15:00,127.4,127.49,127.21,127.27,5351.0,120.6719,120.7571,120.4919,120.5487,5351.0
2023-11-15 12:20:00,127.24,127.35,127.19,127.26,11618.0,120.5203,120.6245,120.473,120.5393,11618.0
2023-11-15 12:25:00,127.27,127.34,127.09,127.32,8707.0,120.5487,120.615,120.3782,120.5961,8707.0
2023-11-15 12:30:00,127.3,127.32,127.1,127.15,9406.0,120.5771,120.5961,120.3877,120.4351,9406.0
2023-11-15 12:35:00,127.14,127.2,127.13,127.17,5407.0,120.4256,120.4824,120.4161,120.454,5407.0
2023-11-15 12:40:00,127.13,127.28,127.1,127.28,12255.0,120.4161,120.5582,120.3877,120.5582,12255.0
2023-11-15 12:45:00,127.28,127.35,127.21,127.31,12794.0,120.5582,120.6245,120.4919,120.5866,12794.0
2023-11-15 12:50:00,127.26,127.26,127.0,127.13,22039.0,120.5393,120.5393,120.293,120.4161,22039.0
2023-11-15 12:55:00,127.12,127.17,127.02,127.02,5427.0,120.4067,120.454,120.3119,120.3119,5427.0
2023-11-15 13:00:00,127.0,127.25,126.99,127.23,15991.0,120.293,120.5298,120.2835,120.5108,15991.0
2023-11-15 13:05:00,127.23,127.34,127.05,127.14,19893.0,120.5108,120.615,120.3403,120.4256,19893.0
2023-11-15 13:10:00,127.16,127.23,127.02,127.21,11423.0,120.4445,120.5108,120.3119,120.4919,11423.0
2023-11-15 13:15:00,127.22,127.3,127.18,127.25,6343.0,120.5014,120.5771,120.4635,120.5298,6343.0
2023-11-15 13:20:00,127.29,127.33,127.15,127.25,17579.0,120.5677,120.6056,120.4351,120.5298,17579.0
2023-11-15 13:25:00,127.23,127.33,127.23,127.28,5717.0,120.5108,120.6056,120.5108,120.5582,5717.0
2023-11-15 13:30:00,127.29,127.53,127.29,127.45,7614.0,120.5677,120.795,120.5677,120.7192,7614.0
2023-11-15 13:35:00,127.47,127.65,127.46,127.54,8849.0,120.7382,120.9087,120.7287,120.8045,8849.0
2023-11-15 13:40:00,127.53,127.64,127.44,127.49,8425.0,120.795,120.8992,120.7098,120.7571,8425.0
2023-11-15 13:45:00,127.49,127.49,127.38,127.39,9286.0,120.7571,120.7571,120.6529,120.6624,9286.0
2023-11-15 13:50:00,127.39,127.61,127.39,127.56,10054.0,120.6624,120.8708,120.6624,120.8234,10054.0
2023-11-15 13:55:00,127.51,127.54,127.41,127.51,6991.0,120.7761,120.8045,120.6813,120.7761,6991.0
2023-11-15 14:00:00,127.52,127.71,127.52,127.69,11774.0,120.7855,120.9655,120.7855,120.9465,11774.0
2023-11-15 14:05:00,127.69,127.85,127.68,127.76,10048.0,120.9465,121.0981,120.9371,121.0129,10048.0
2023-11-15 14:10:00,127.77,127.79,127.56,127.59,6994.0,121.0223,121.0413,120.8234,120.8518,6994.0
2023-11-15 14:15:00,127.57,127.63,127.53,127.63,7500.0,120.8329,120.8897,120.795,120.8897,7500.0
2023-11-15 14:20:00,127.65,127.73,127.62,127.72,7739.0,120.9087,120.9844,120.8802,120.975,7739.0
2023-11-15 14:25:00,127.71,127.76,127.67,127.73,7935.0,120.9655,121.0129,120.9276,120.9844,7935.0
2023-11-15 14:30:00,127.75,127.84,127.7,127.79,13257.0,121.0034,121.0886,120.956,121.0413,13257.0
2023-11-15 14:35:00,127.79,127.89,127.77,127.8,9648.0,121.0413,121.136,121.0223,121.0507,9648.0
2023-11-15 14:40:00,127.77,127.78,127.65,127.67,15733.0,121.0223,121.0318,120.9087,120.9276,15733.0
2023-11-15 14:45:00,127.69,127.72,127.65,127.7,17585.0,120.9465,120.975,120.9087,120.956,17585.0
2023-11-15 14:50:00,127.7,127.77,127.64,127.76,24711.0,120.956,121.0223,120.8992,121.0129,24711.0
2023-11-15 14:55:00,127.76,127.76,127.52,127.58,14596.0,121.0129,121.0129,120.7855,120.8424,14596.0
2023-11-15 15:00:00,127.56,127.56,127.37,127.48,27487.0,120.8234,120.8234,120.6434,120.7476,27487.0
2023-11-15 15:05:00,127.46,127.53,127.15,127.16,22327.0,120.7287,120.795,120.4351,120.4445,22327.0
2023-11-15 15:10:00,127.11,127.34,127.06,127.34,34649.0,120.3972,120.615,120.3498,120.615,34649.0
2023-11-15 15:15:00,127.35,127.41,127.27,127.35,15314.0,120.6245,120.6813,120.5487,120.6245,15314.0
2023-11-15 15:20:00,127.31,127.38,127.25,127.32,10267.0,120.5866,120.6529,120.5298,120.5961,10267.0
2023-11-15 15:25:00,127.33,127.56,127.3,127.55,22766.0,120.6056,120.8234,120.5771,120.8139,22766.0
2023-11-15 15:30:00,127.55,127.55,127.24,127.27,34289.0,120.8139,120.8139,120.5203,120.5487,34289.0
2023-11-15 15:35:00,127.28,127.49,127.28,127.41,21508.0,120.5582,120.7571,120.5582,120.6813,21508.0
2023-11-15 15:40:00,127.41,127.45,127.25,127.45,29164.0,120.6813,120.7192,120.5298,120.7192,29164.0
2023-11-15 15:45:00,127.43,127.46,127.13,127.13,47289.0,120.7003,120.7287,120.4161,120.4161,47289.0
2023-11-15 15:50:00,127.03,127.27,126.92,126.94,60631.0,120.3214,120.5487,120.2172,120.2362,60631.0
2023-11-15 15:55:00,126.96,126.96,126.66,126.68,218651.0,120.2551,120.2551,119.9709,119.9899,218651.0
2023-11-16 09:30:00,124.49,125.59,124.29,125.38,53406.0,118.902,119.9527,118.711,119.7521,53406.0
2023-11-16 09:35:00,125.37,126.19,125.29,126.11,27132.0,119.7425,120.5257,119.6661,120.4493,27132.0
2023-11-16 09:40:00,126.09,126.1,125.22,125.33,17433.0,120.4302,120.4398,119.5993,119.7043,17433.0
2023-11-16 09:45:00,125.28,125.73,125.1,125.28,19498.0,119.6566,120.0864,119.4847,119.6566,19498.0
2023-11-16 09:50:00,125.33,125.33,124.83,124.91,37259.0,119.7043,119.7043,119.2268,119.3032,37259.0
2023-11-16 09:55:00,124.93,125.02,124.2,124.25,23127.0,119.3223,119.4083,118.6251,118.6728,23127.0
2023-11-16 10:00:00,124.27,124.34,123.68,123.95,30793.0,118.6919,118.7588,118.1284,118.3863,30793.0
2023-11-16 10:05:00,123.95,124.23,123.55,123.55,37261.0,118.3863,118.6537,118.0042,118.0042,37261.0
2023-11-16 10:10:00,123.58,123.68,123.04,123.05,28879.0,118.0329,118.1284,117.5171,117.5267,28879.0
2023-11-16 10:15:00,123.09,123.19,122.56,122.72,34708.0,117.5649,117.6604,117.0587,117.2115,34708.0
2023-11-16 10:20:00,122.69,123.05,122.57,123.02,25423.0,117.1828,117.5267,117.0682,117.498,25423.0
2023-11-16 10:25:00,123.0,123.34,122.95,123.33,17478.0,117.4789,117.8037,117.4312,117.7941,17478.0
2023-11-16 10:30:00,123.31,123.39,122.77,122.81,27906.0,117.775,117.8514,117.2592,117.2975,27906.0
2023-11-16 10:35:00,122.85,123.02,122.75,122.87,18318.0,117.3357,117.498,117.2401,117.3548,18318.0
2023-11-16 10:40:00,122.83,123.13,122.65,122.78,34796.0,117.3166,117.6031,117.1446,117.2688,34796.0
2023-11-16 10:45:00,122.76,122.89,122.64,122.78,26217.0,117.2497,117.3739,117.1351,117.2688,26217.0
2023-11-16 10:50:00,122.75,122.75,122.44,122.66,21812.0,117.2401,117.2401,116.9441,117.1542,21812.0
2023-11-16 10:55:00,122.66,122.97,122.66,122.88,17020.0,117.1542,117.4503,117.1542,117.3643,17020.0
2023-11-16 11:00:00,122.84,123.07,122.65,122.72,34860.0,117.3261,117.5458,117.1446,117.2115,34860.0
2023-11-16 11:05:00,122.71,122.87,122.54,122.55,16337.0,117.2019,117.3548,117.0396,117.0491,16337.0
2023-11-16 11:10:00,122.51,122.51,122.0,122.26,44872.0,117.0109,117.0109,116.5238,116.7721,44872.0
2023-11-16 11:15:00,122.23,122.38,122.12,122.14,22765.0,116.7435,116.8868,116.6384,116.6575,22765.0
2023-11-16 11:20:00,122.12,122.38,122.12,122.32,13922.0,116.6384,116.8868,116.6384,116.8294,13922.0
2023-11-16 11:25:00,122.29,122.29,121.91,122.09,20111.0,116.8008,116.8008,116.4379,116.6098,20111.0
2023-11-16 11:30:00,122.02,122.03,121.81,121.84,20393.0,116.5429,116.5525,116.3423,116.371,20393.0
2023-11-16 11:35:00,121.86,121.87,121.45,121.58,21196.0,116.3901,116.3996,115.9985,116.1227,21196.0
2023-11-16 11:40:00,121.59,121.82,121.5,121.54,16141.0,116.1322,116.3519,116.0463,116.0845,16141.0
2023-11-16 11:45:00,121.51,121.64,121.3,121.37,20511.0,116.0558,116.18,115.8552,115.9221,20511.0
2023-11-16 11:50:00,121.34,121.35,121.15,121.27,13754.0,115.8934,115.903,115.712,115.8266,13754.0
2023-11-16 11:55:00,121.26,121.39,121.23,121.33,9956.0,115.817,115.9412,115.7884,115.8839,9956.0
2023-11-16 12:00:00,121.34,121.36,121.09,121.14,14247.0,115.8934,115.9125,115.6547,115.7024,14247.0
2023-11-16 12:05:00,121.16,121.27,121.07,121.17,12231.0,115.7215,115.8266,115.6356,115.7311,12231.0
2023-11-16 12:10:00,121.16,121.33,121.16,121.26,13028.0,115.7215,115.8839,115.7215,115.817,13028.0
2023-11-16 12:15:00,121.24,121.34,121.14,121.25,9018.0,115.7979,115.8934,115.7024,115.8075,9018.0
2023-11-16 12:20:00,121.25,121.34,121.21,121.22,14637.0,115.8075,115.8934,115.7693,115.7788,14637.0
2023-11-16 12:25:00,121.22,121.51,121.2,121.27,19269.0,115.7788,116.0558,115.7597,115.8266,19269.0
2023-11-16 12:30:00,121.29,121.48,121.25,121.48,13953.0,115.8457,116.0272,115.8075,116.0272,13953.0
2023-11-16 12:35:00,121.53,121.62,121.39,121.62,10906.0,116.0749,116.1609,115.9412,116.1609,10906.0
2023-11-16 12:40:00,121.61,121.72,121.56,121.59,29006.0,116.1513,116.2564,116.1036,116.1322,29006.0
2023-11-16 12:45:00,121.62,121.66,121.55,121.65,10590.0,116.1609,116.1991,116.094,116.1895,10590.0
2023-11-16 12:50:00,121.63,121.69,121.43,121.48,18696.0,116.1704,116.2277,115.9794,116.0272,18696.0
2023-11-16 12:55:00,121.43,121.43,121.08,121.11,22823.0,115.9794,115.9794,115.6451,115.6738,22823.0
2023-11-16 13:00:00,121.09,121.13,120.99,121.01,32074.0,115.6547,115.6929,115.5591,115.5782,32074.0
2023-11-16 13:05:00,120.97,120.97,120.78,120.92,16090.0,115.54,115.54,115.3586,115.4923,16090.0
2023-11-16 13:10:00,120.92,120.94,120.8,120.87,21184.0,115.4923,115.5114,115.3777,115.4445,21184.0
2023-11-16 13:15:00,120.89,120.94,120.83,120.88,16402.0,115.4636,115.5114,115.4063,115.4541,16402.0
2023-11-16 13:20:00,120.88,121.03,120.75,120.82,21655.0,115.4541,115.5974,115.3299,115.3968,21655.0
2023-11-16 13:25:00,120.8,121.06,120.78,121.0,14986.0,115.3777,115.626,115.3586,115.5687,14986.0
2023-11-16 13:30:00,121.02,121.1,120.96,121.05,22767.0,115.5878,115.6642,115.5305,115.6165,22767.0
2023-11-16 13:35:00,121.08,121.36,121.07,121.34,11980.0,115.6451,115.9125,115.6356,115.8934,11980.0
2023-11-16 13:40:00,121.33,121.33,121.15,121.25,19400.0,115.8839,115.8839,115.712,115.8075,19400.0
2023-11-16 13:45:00,121.28,121.28,121.04,121.08,9978.0,115.8361,115.8361,115.6069,115.6451,9978.0
2023-11-16 13:50:00,121.06,121.17,121.04,121.05,20880.0,115.626,115.7311,115.6069,115.6165,20880.0
2023-11-16 13:55:00,121.09,121.27,121.08,121.22,7010.0,115.6547,115.8266,115.6451,115.7788,7010.0
2023-11-16 14:00:00,121.23,121.6,121.21,121.6,10974.0,115.7884,116.1418,115.7693,116.1418,10974.0
2023-11-16 14:05:00,121.59,121.74,121.55,121.55,16423.0,116.1322,116.2755,116.094,116.094,16423.0
2023-11-16 14:10:00,121.54,121.57,121.42,121.42,15726.0,116.0845,116.1131,115.9698,115.9698,15726.0
2023-11-16 14:15:00,121.46,121.64,121.46,121.58,15154.0,116.008,116.18,116.008,116.1227,15154.0
2023-11-16 14:20:00,121.59,121.78,121.52,121.76,13432.0,116.1322,116.3137,116.0654,116.2946,13432.0
2023-11-16 14:25:00,121.76,121.81,121.5,121.51,11752.0,116.2946,116.3423,116.0463,116.0558,11752.0
2023-11-16 14:30:00,121.53,121.6,121.46,121.57,11259.0,116.0749,116.1418,116.008,116.1131,11259.0
2023-11-16 14:35:00,121.56,121.72,121.55,121.71,16764.0,116.1036,116.2564,116.094,116.2468,16764.0
2023-11-16 14:40:00,121.74,121.75,121.66,121.72,11090.0,116.2755,116.285,116.1991,116.2564,11090.0
2023-11-16 14:45:00,121.73,121.79,121.63,121.65,38397.0,116.2659,116.3232,116.1704,116.1895,38397.0
2023-11-16 14:50:00,121.64,121.64,121.48,121.48,12405.0,116.18,116.18,116.0272,116.0272,12405.0
2023-11-16 14:55:00,121.47,121.6,121.43,121.59,9889.0,116.0176,116.1418,115.9794,116.1322,9889.0
2023-11-16 15:00:00,121.61,121.62,121.5,121.53,14033.0,116.1513,116.1609,116.0463,116.0749,14033.0
2023-11-16 15:05:00,121.54,121.76,121.47,121.74,21689.0,116.0845,116.2946,116.0176,116.2755,21689.0
2023-11-16 15:10:00,121.73,121.76,121.59,121.66,16922.0,116.2659,116.2946,116.1322,116.1991,16922.0
2023-11-16 15:15:00,121.68,121.95,121.68,121.84,24285.0,116.2182,116.4761,116.2182,116.371,24285.0
2023-11-16 15:20:00,121.86,121.94,121.58,121.69,25492.0,116.3901,116.4665,116.1227,116.2277,25492.0
2023-11-16 15:25:00,121.69,121.95,121.66,121.75,30158.0,116.2277,116.4761,116.1991,116.285,30158.0
2023-11-16 15:30:00,121.77,122.04,121.69,121.75,33202.0,116.3041,116.562,116.2277,116.285,33202.0
2023-11-16 15:35:00,121.75,121.82,121.65,121.77,27378.0,116.285,116.3519,116.1895,116.3041,27378.0
2023-11-16 15:40:00,121.76,121.79,121.59,121.62,24448.0,116.2946,116.3232,116.1322,116.1609,24448.0
2023-11-16 15:45:00,121.59,121.73,121.52,121.71,62111.0,116.1322,116.2659,116.0654,116.2468,62111.0
2023-11-16 15:50:00,121.72,121.77,121.54,121.63,71811.0,116.2564,116.3041,116.0845,116.1704,71811.0
2023-11-16 15:55:00,121.71,121.92,121.56,121.92,181907.0,116.2468,116.4474,116.1036,116.4474,181907.0
2023-11-17 09:30:00,123.05,123.71,122.6,123.7,106304.0,117.5267,118.1571,117.0969,118.1475,106304.0
2023-11-17 09:35:00,123.62,124.65,123.62,124.28,50261.0,118.0711,119.0549,118.0711,118.7015,50261.0
2023-11-17 09:40:00,124.23,124.5,123.75,123.92,29364.0,118.6537,118.9116,118.1953,118.3576,29364.0
2023-11-17 09:45:00,123.95,123.97,123.47,123.96,15995.0,118.3863,118.4054,117.9278,118.3958,15995.0
2023-11-17 09:50:00,123.97,124.02,123.43,123.63,24610.0,118.4054,118.4531,117.8896,118.0806,24610.0
2023-11-17 09:55:00,123.64,123.69,123.42,123.55,12111.0,118.0902,118.138,117.8801,118.0042,12111.0
2023-11-17 10:00:00,123.53,124.32,123.52,124.09,25827.0,117.9851,118.7397,117.9756,118.52,25827.0
2023-11-17 10:05:00,124.03,124.27,123.89,124.12,10657.0,118.4627,118.6919,118.329,118.5487,10657.0
2023-11-17 10:10:00,124.23,124.35,124.02,124.31,27532.0,118.6537,118.7683,118.4531,118.7301,27532.0
2023-11-17 10:15:00,124.31,124.39,123.92,123.97,19275.0,118.7301,118.8065,118.3576,118.4054,19275.0
2023-11-17 10:20:00,123.99,124.22,123.92,124.19,21685.0,118.4245,118.6442,118.3576,118.6155,21685.0
2023-11-17 10:25:00,124.25,124.4,124.02,124.21,17868.0,118.6728,118.8161,118.4531,118.6346,17868.0
2023-11-17 10:30:00,124.22,124.43,124.2,124.41,9669.0,118.6442,118.8447,118.6251,118.8256,9669.0
2023-11-17 10:35:00,124.42,124.6,124.34,124.59,22580.0,118.8352,119.0071,118.7588,118.9976,22580.0
2023-11-17 10:40:00,124.6,124.82,124.57,124.67,24906.0,119.0071,119.2172,118.9785,119.074,24906.0
2023-11-17 10:45:00,124.64,125.22,124.61,125.15,20660.0,119.0453,119.5993,119.0167,119.5324,20660.0
2023-11-17 10:50:00,125.14,125.33,125.14,125.28,12835.0,119.5229,119.7043,119.5229,119.6566,12835.0
2023-11-17 10:55:00,125.33,125.36,125.04,125.13,28507.0,119.7043,119.733,119.4274,119.5133,28507.0
2023-11-17 11:00:00,125.18,125.2,124.81,124.81,11512.0,119.5611,119.5802,119.2077,119.2077,11512.0
2023-11-17 11:05:00,124.82,125.09,124.65,125.07,26502.0,119.2172,119.4751,119.0549,119.456,26502.0
2023-11-17 11:10:00,125.05,125.28,125.01,125.2,10120.0,119.4369,119.6566,119.3987,119.5802,10120.0
2023-11-17 11:15:00,125.23,125.29,125.08,125.21,14670.0,119.6088,119.6661,119.4656,119.5897,14670.0
2023-11-17 11:20:00,125.22,125.33,125.17,125.29,10694.0,119.5993,119.7043,119.5515,119.6661,10694.0
2023-11-17 11:25:00,125.31,125.31,124.96,125.02,9391.0,119.6852,119.6852,119.3509,119.4083,9391.0
2023-11-17 11:30:00,125.02,125.16,124.93,125.1,7526.0,119.4083,119.542,119.3223,119.4847,7526.0
2023-11-17 11:35:00,125.14,125.41,125.09,125.32,9849.0,119.5229,119.7807,119.4751,119.6948,9849.0
2023-11-17 11:40:00,125.34,125.34,125.16,125.2,7370.0,119.7139,119.7139,119.542,119.5802,7370.0
2023-11-17 11:45:00,125.2,125.32,125.12,125.31,10512.0,119.5802,119.6948,119.5038,119.6852,10512.0
2023-11-17 11:50:00,125.29,125.35,124.84,124.84,21715.0,119.6661,119.7234,119.2363,119.2363,21715.0
2023-11-17 11:55:00,124.8,124.95,124.8,124.83,10615.0,119.1981,119.3414,119.1981,119.2268,10615.0
2023-11-17 12:00:00,124.84,125.14,124.78,125.14,5827.0,119.2363,119.5229,119.179,119.5229,5827.0
2023-11-17 12:05:00,125.11,125.23,125.03,125.18,7017.0,119.4942,119.6088,119.4178,119.5611,7017.0
2023-11-17 12:10:00,125.21,125.39,125.21,125.39,7433.0,119.5897,119.7616,119.5897,119.7616,7433.0
2023-11-17 12:15:00,125.4,125.53,125.27,125.48,24199.0,119.7712,119.8954,119.647,119.8476,24199.0
2023-11-17 12:20:00,125.46,125.51,125.34,125.46,7250.0,119.8285,119.8763,119.7139,119.8285,7250.0
2023-11-17 12:25:00,125.48,125.48,125.3,125.44,5892.0,119.8476,119.8476,119.6757,119.8094,5892.0
2023-11-17 12:30:00,125.44,125.55,125.38,125.55,7974.0,119.8094,119.9145,119.7521,119.9145,7974.0
2023-11-17 12:35:00,125.56,125.56,125.3,125.33,8505.0,119.924,119.924,119.6757,119.7043,8505.0
2023-11-17 12:40:00,125.33,125.39,125.24,125.24,5107.0,119.7043,119.7616,119.6184,119.6184,5107.0
2023-11-17 12:45:00,125.25,125.31,125.13,125.13,12932.0,119.6279,119.6852,119.5133,119.5133,12932.0
2023-11-17 12:50:00,125.11,125.12,124.9,125.03,13833.0,119.4942,119.5038,119.2936,119.4178,13833.0
2023-11-17 12:55:00,125.02,125.04,124.86,124.93,9600.0,119.4083,119.4274,119.2554,119.3223,9600.0
2023-11-17 13:00:00,124.9,124.96,124.84,124.91,6776.0,119.2936,119.3509,119.2363,119.3032,6776.0
2023-11-17 13:05:00,124.94,125.01,124.89,124.95,9399.0,119.3318,119.3987,119.2841,119.3414,9399.0
2023-11-17 13:10:00,124.96,124.96,124.8,124.83,12440.0,119.3509,119.3509,119.1981,119.2268,12440.0
2023-11-17 13:15:00,124.88,125.19,124.87,125.19,6018.0,119.2745,119.5706,119.265,119.5706,6018.0
2023-11-17 13:20:00,125.19,125.28,125.09,125.09,6348.0,119.5706,119.6566,119.4751,119.4751,6348.0
2023-11-17 13:25:00,125.14,125.36,125.13,125.36,5250.0,119.5229,119.733,119.5133,119.733,5250.0
2023-11-17 13:30:00,125.42,125.42,125.21,125.21,10916.0,119.7903,119.7903,119.5897,119.5897,10916.0
2023-11-17 13:35:00,125.25,125.45,125.24,125.37,8206.0,119.6279,119.819,119.6184,119.7425,8206.0
2023-11-17 13:40:00,125.43,125.55,125.41,125.52,8348.0,119.7998,119.9145,119.7807,119.8858,8348.0
2023-11-17 13:45:00,125.54,125.61,125.5,125.61,9543.0,119.9049,119.9718,119.8667,119.9718,9543.0
2023-11-17 13:50:00,125.61,125.67,125.54,125.59,8882.0,119.9718,120.0291,119.9049,119.9527,8882.0
2023-11-17 13:55:00,125.56,125.61,125.45,125.45,9936.0,119.924,119.9718,119.819,119.819,9936.0
2023-11-17 14:00:00,125.45,125.45,125.3,125.3,9360.0,119.819,119.819,119.6757,119.6757,9360.0
2023-11-17 14:05:00,125.27,125.32,125.15,125.15,9221.0,119.647,119.6948,119.5324,119.5324,9221.0
2023-11-17 14:10:00,125.12,125.13,124.98,125.05,6703.0,119.5038,119.5133,119.37,119.4369,6703.0
2023-11-17 14:15:00,125.03,125.06,124.87,124.97,11532.0,119.4178,119.4465,119.265,119.3605,11532.0
2023-11-17 14:20:00,124.98,125.01,124.81,124.88,10641.0,119.37,119.3987,119.2077,119.2745,10641.0
2023-11-17 14:25:00,124.86,125.1,124.86,125.1,19803.0,119.2554,119.4847,119.2554,119.4847,19803.0
2023-11-17 14:30:00,125.06,125.07,124.76,124.83,12408.0,119.4465,119.456,119.1599,119.2268,12408.0
2023-11-17 14:35:00,124.87,124.9,124.66,124.7,6614.0,119.265,119.2936,119.0644,119.1026,6614.0
2023-11-17 14:40:00,124.66,124.77,124.63,124.75,18716.0,119.0644,119.1695,119.0358,119.1504,18716.0
2023-11-17 14:45:00,124.77,124.91,124.7,124.82,5618.0,119.1695,119.3032,119.1026,119.2172,5618.0
2023-11-17 14:50:00,124.79,124.92,124.78,124.89,7174.0,119.1886,119.3127,119.179,119.2841,7174.0
2023-11-17 14:55:00,124.89,124.9,124.76,124.77,5527.0,119.2841,119.2936,119.1599,119.1695,5527.0
2023-11-17 15:00:00,124.76,124.8,124.7,124.72,6266.0,119.1599,119.1981,119.1026,119.1217,6266.0
2023-11-17 15:05:00,124.7,124.73,124.47,124.62,16525.0,119.1026,119.1313,118.8829,119.0262,16525.0
2023-11-17 15:10:00,124.56,124.56,124.35,124.41,10208.0,118.9689,118.9689,118.7683,118.8256,10208.0
2023-11-17 15:15:00,124.37,124.49,124.36,124.44,10319.0,118.7874,118.902,118.7779,118.8543,10319.0
2023-11-17 15:20:00,124.42,124.42,124.27,124.31,11726.0,118.8352,118.8352,118.6919,118.7301,11726.0
2023-11-17 15:25:00,124.31,124.41,124.26,124.36,13724.0,118.7301,118.8256,118.6824,118.7779,13724.0
2023-11-17 15:30:00,124.34,124.39,124.24,124.39,23015.0,118.7588,118.8065,118.6633,118.8065,23015.0
2023-11-17 15:35:00,124.39,124.43,124.14,124.28,21209.0,118.8065,118.8447,118.5678,118.7015,21209.0
2023-11-17 15:40:00,124.27,124.31,124.06,124.11,24588.0,118.6919,118.7301,118.4913,118.5391,24588.0
2023-11-17 15:45:00,124.08,124.12,123.95,123.96,32547.0,118.5104,118.5487,118.3863,118.3958,32547.0
2023-11-17 15:50:00,123.95,124.08,123.83,123.94,61334.0,118.3863,118.5104,118.2717,118.3767,61334.0
2023-11-17 15:55:00,123.93,124.15,123.89,124.1,216021.0,118.3672,118.5773,118.329,118.5295,216021.0
2023-11-20 09:30:00,125.11,125.36,124.33,124.66,55883.0,119.4942,119.733,118.7492,119.0644,55883.0
2023-11-20 09:35:00,124.7,124.97,124.5,124.83,15722.0,119.1026,119.3605,118.9116,119.2268,15722.0
2023-11-20 09:40:00,124.83,125.39,124.66,125.25,15974.0,119.2268,119.7616,119.0644,119.6279,15974.0
2023-11-20 09:45:00,125.23,125.23,124.59,124.59,16728.0,119.6088,119.6088,118.9976,118.9976,16728.0
2023-11-20 09:50:00,124.47,124.54,124.07,124.39,13551.0,118.8829,118.9498,118.5009,118.8065,13551.0
2023-11-20 09:55:00,124.39,124.94,124.38,124.94,20904.0,118.8065,119.3318,118.797,119.3318,20904.0
2023-11-20 10:00:00,124.84,124.91,124.17,124.19,17692.0,119.2363,119.3032,118.5964,118.6155,17692.0
2023-11-20 10:05:00,124.2,124.43,124.14,124.29,29760.0,118.6251,118.8447,118.5678,118.711,29760.0
2023-11-20 10:10:00,124.26,124.72,124.2,124.72,19242.0,118.6824,119.1217,118.6251,119.1217,19242.0
2023-11-20 10:15:00,124.7,124.96,124.54,124.95,12259.0,119.1026,119.3509,118.9498,119.3414,12259.0
2023-11-20 10:20:00,124.95,125.03,124.83,125.03,16433.0,119.3414,119.4178,119.2268,119.4178,16433.0
2023-11-20 10:25:00,125.06,125.48,125.06,125.34,13993.0,119.4465,119.8476,119.4465,119.7139,13993.0
2023-11-20 10:30:00,125.37,125.37,125.09,125.17,28244.0,119.7425,119.7425,119.4751,119.5515,28244.0
2023-11-20 10:35:00,125.17,125.56,125.08,125.52,18157.0,119.5515,119.924,119.4656,119.8858,18157.0
2023-11-20 10:40:00,125.54,125.56,125.29,125.39,16227.0,119.9049,119.924,119.6661,119.7616,16227.0
2023-11-20 10:45:00,125.38,125.63,125.38,125.49,8291.0,119.7521,119.9909,119.7521,119.8572,8291.0
2023-11-20 10:50:00,125.46,125.53,125.3,125.4,7314.0,119.8285,119.8954,119.6757,119.7712,7314.0
2023-11-20 10:55:00,125.29,125.29,125.0,125.0,11193.0,119.6661,119.6661,119.3892,119.3892,11193.0
2023-11-20 11:00:00,124.91,124.91,124.55,124.71,14447.0,119.3032,119.3032,118.9593,119.1122,14447.0
2023-11-20 11:05:00,124.66,124.71,124.49,124.66,8998.0,119.0644,119.1122,118.902,119.0644,8998.0
2023-11-20 11:10:00,124.62,124.63,124.4,124.53,16559.0,119.0262,119.0358,118.8161,118.9402,16559.0
2023-11-20 11:15:00,124.56,124.78,124.56,124.74,7994.0,118.9689,119.179,118.9689,119.1408,7994.0
2023-11-20 11:20:00,124.77,124.78,124.58,124.65,7855.0,119.1695,119.179,118.988,119.0549,7855.0
2023-11-20 11:25:00,124.66,124.69,124.47,124.52,4876.0,119.0644,119.0931,118.8829,118.9307,4876.0
2023-11-20 11:30:00,124.48,124.51,124.4,124.5,8649.0,118.8925,118.9211,118.8161,118.9116,8649.0
2023-11-20 11:35:00,124.51,124.66,124.45,124.48,10076.0,118.9211,119.0644,118.8638,118.8925,10076.0
2023-11-20 11:40:00,124.51,124.73,124.48,124.71,8061.0,118.9211,119.1313,118.8925,119.1122,8061.0
2023-11-20 11:45:00,124.73,124.97,124.7,124.96,5045.0,119.1313,119.3605,119.1026,119.3509,5045.0
2023-11-20 11:50:00,124.98,125.0,124.85,124.91,7135.0,119.37,119.3892,119.2459,119.3032,7135.0
2023-11-20 11:55:00,124.89,124.89,124.78,124.81,8611.0,119.2841,119.2841,119.179,119.2077,8611.0
2023-11-20 12:00:00,124.8,124.87,124.72,124.81,5370.0,119.1981,119.265,119.1217,119.2077,5370.0
2023-11-20 12:05:00,124.86,124.88,124.72,124.77,8152.0,119.2554,119.2745,119.1217,119.1695,8152.0
2023-11-20 12:10:00,124.79,124.79,124.65,124.74,5266.0,119.1886,119.1886,119.0549,119.1408,5266.0
2023-11-20 12:15:00,124.7,124.85,124.63,124.85,5379.0,119.1026,119.2459,119.0358,119.2459,5379.0
2023-11-20 12:20:00,124.88,124.93,124.84,124.87,9735.0,119.2745,119.3223,119.2363,119.265,9735.0
2023-11-20 12:25:00,124.86,124.86,124.69,124.73,7974.0,119.2554,119.2554,119.0931,119.1313,7974.0
2023-11-20 12:30:00,124.73,124.73,124.6,124.64,6881.0,119.1313,119.1313,119.0071,119.0453,6881.0
2023-11-20 12:35:00,124.6,124.63,124.5,124.5,3360.0,119.0071,119.0358,118.9116,118.9116,3360.0
2023-11-20 12:40:00,124.49,124.49,124.35,124.37,8286.0,118.902,118.902,118.7683,118.7874,8286.0
2023-11-20 12:45:00,124.39,124.54,124.36,124.51,7396.0,118.8065,118.9498,118.7779,118.9211,7396.0
2023-11-20 12:50:00,124.51,124.78,124.51,124.77,6922.0,118.9211,119.179,118.9211,119.1695,6922.0
2023-11-20 12:55:00,124.77,124.83,124.69,124.72,6802.0,119.1695,119.2268,119.0931,119.1217,6802.0
2023-11-20 13:00:00,124.74,124.95,124.71,124.85,6114.0,119.1408,119.3414,119.1122,119.2459,6114.0
2023-11-20 13:05:00,124.84,124.89,124.76,124.81,23195.0,119.2363,119.2841,119.1599,119.2077,23195.0
2023-11-20 13:10:00,124.8,125.03,124.78,125.0,12726.0,119.1981,119.4178,119.179,119.3892,12726.0
2023-11-20 13:15:00,125.04,125.15,125.0,125.11,11320.0,119.4274,119.5324,119.3892,119.4942,11320.0
2023-11-20 13:20:00,125.12,125.12,125.01,125.01,5245.0,119.5038,119.5038,119.3987,119.3987,5245.0
2023-11-20 13:25:00,125.02,125.04,124.92,124.96,3441.0,119.4083,119.4274,119.3127,119.3509,3441.0
2023-11-20 13:30:00,124.99,125.03,124.9,124.9,5376.0,119.3796,119.4178,119.2936,119.2936,5376.0
2023-11-20 13:35:00,124.85,124.9,124.7,124.83,4070.0,119.2459,119.2936,119.1026,119.2268,4070.0
2023-11-20 13:40:00,124.84,124.89,124.79,124.82,7340.0,119.2363,119.2841,119.1886,119.2172,7340.0
2023-11-20 13:45:00,124.83,124.83,124.75,124.81,8154.0,119.2268,119.2268,119.1504,119.2077,8154.0
2023-11-20 13:50:00,124.82,124.98,124.78,124.98,4807.0,119.2172,119.37,119.179,119.37,4807.0
2023-11-20 13:55:00,124.96,125.05,124.93,125.01,8839.0,119.3509,119.4369,119.3223,119.3987,8839.0
2023-11-20 14:00:00,124.98,124.98,124.76,124.81,11317.0,119.37,119.37,119.1599,119.2077,11317.0
2023-11-20 14:05:00,124.79,124.82,124.73,124.78,9579.0,119.1886,119.2172,119.1313,119.179,9579.0
2023-11-20 14:10:00,124.79,124.86,124.76,124.8,10877.0,119.1886,119.2554,119.1599,119.1981,10877.0
2023-11-20 14:15:00,124.8,124.87,124.74,124.85,7668.0,119.1981,119.265,119.1408,119.2459,7668.0
2023-11-20 14:20:00,124.85,124.98,124.85,124.91,5992.0,119.2459,119.37,119.2459,119.3032,5992.0
2023-11-20 14:25:00,124.92,124.98,124.85,124.97,10781.0,119.3127,119.37,119.2459,119.3605,10781.0
2023-11-20 14:30:00,124.96,125.08,124.96,125.02,6291.0,119.3509,119.4656,119.3509,119.4083,6291.0
2023-11-20 14:35:00,125.03,125.13,125.02,125.11,7748.0,119.4178,119.5133,119.4083,119.4942,7748.0
2023-11-20 14:40:00,125.09,125.16,125.06,125.06,7802.0,119.4751,119.542,119.4465,119.4465,7802.0
2023-11-20 14:45:00,125.03,125.2,125.02,125.17,6004.0,119.4178,119.5802,119.4083,119.5515,6004.0
2023-11-20 14:50:00,125.17,125.21,125.12,125.19,7288.0,119.5515,119.5897,119.5038,119.5706,7288.0
2023-11-20 14:55:00,125.17,125.34,125.17,125.32,24363.0,119.5515,119.7139,119.5515,119.6948,24363.0
2023-11-20 15:00:00,125.32,125.4,125.27,125.27,18716.0,119.6948,119.7712,119.647,119.647,18716.0
2023-11-20 15:05:00,125.28,125.28,125.03,125.22,36373.0,119.6566,119.6566,119.4178,119.5993,36373.0
2023-11-20 15:10:00,125.2,125.37,125.17,125.37,10144.0,119.5802,119.7425,119.5515,119.7425,10144.0
2023-11-20 15:15:00,125.35,125.35,125.18,125.23,8475.0,119.7234,119.7234,119.5611,119.6088,8475.0
2023-11-20 15:20:00,125.23,125.23,125.12,125.2,9903.0,119.6088,119.6088,119.5038,119.5802,9903.0
2023-11-20 15:25:00,125.21,125.42,125.19,125.41,11205.0,119.5897,119.7903,119.5706,119.7807,11205.0
2023-11-20 15:30:00,125.43,125.46,125.13,125.17,24178.0,119.7998,119.8285,119.5133,119.5515,24178.0
2023-11-20 15:35:00,125.17,125.18,125.08,125.18,14657.0,119.5515,119.5611,119.4656,119.5611,14657.0
2023-11-20 15:40:00,125.17,125.19,125.06,125.14,25063.0,119.5515,119.5706,119.4465,119.5229,25063.0
2023-11-20 15:45:00,125.15,125.16,124.97,125.08,27528.0,119.5324,119.542,119.3605,119.4656,27528.0
2023-11-20 15:50:00,125.06,125.14,124.99,125.07,38163.0,119.4465,119.5229,119.3796,119.456,38163.0
2023-11-20 15:55:00,125.07,125.11,124.7,124.74,144688.0,119.456,119.4942,119.1026,119.1408,144688.0
2023-11-21 09:30:00,123.88,124.06,122.32,122.7,48562.0,118.3194,118.4913,116.8294,117.1924,48562.0
2023-11-21 09:35:00,122.8,122.97,122.43,122.97,10854.0,117.2879,117.4503,116.9345,117.4503,10854.0
2023-11-21 09:40:00,122.83,123.15,122.69,123.0,18833.0,117.3166,117.6222,117.1828,117.4789,18833.0
2023-11-21 09:45:00,122.92,123.21,122.62,123.05,15846.0,117.4025,117.6795,117.116,117.5267,15846.0
2023-11-21 09:50:00,123.05,123.53,123.04,123.53,8159.0,117.5267,117.9851,117.5171,117.9851,8159.0
2023-11-21 09:55:00,123.46,123.51,122.95,123.04,15244.0,117.9183,117.966,117.4312,117.5171,15244.0
2023-11-21 10:00:00,122.97,123.15,122.68,122.86,18228.0,117.4503,117.6222,117.1733,117.3452,18228.0
2023-11-21 10:05:00,122.83,122.84,122.58,122.71,9243.0,117.3166,117.3261,117.0778,117.2019,9243.0
2023-11-21 10:10:00,122.74,122.79,122.54,122.79,11520.0,117.2306,117.2784,117.0396,117.2784,11520.0
2023-11-21 10:15:00,122.83,122.92,122.77,122.87,6183.0,117.3166,117.4025,117.2592,117.3548,6183.0
2023-11-21 10:20:00,122.84,123.11,122.77,122.94,9592.0,117.3261,117.584,117.2592,117.4216,9592.0
2023-11-21 10:25:00,122.94,123.41,122.93,123.41,18250.0,117.4216,117.8705,117.4121,117.8705,18250.0
2023-11-21 10:30:00,123.43,123.63,123.35,123.52,7062.0,117.8896,118.0806,117.8132,117.9756,7062.0
2023-11-21 10:35:00,123.52,123.63,123.45,123.52,5109.0,117.9756,118.0806,117.9087,117.9756,5109.0
2023-11-21 10:40:00,123.5,123.73,123.46,123.73,9788.0,117.9565,118.1762,117.9183,118.1762,9788.0
2023-11-21 10:45:00,123.74,123.87,123.69,123.84,7807.0,118.1857,118.3099,118.138,118.2812,7807.0
2023-11-21 10:50:00,123.85,123.97,123.76,123.85,12992.0,118.2908,118.4054,118.2048,118.2908,12992.0
2023-11-21 10:55:00,123.84,124.08,123.76,124.04,8135.0,118.2812,118.5104,118.2048,118.4722,8135.0
2023-11-21 11:00:00,124.03,124.15,123.94,123.97,11805.0,118.4627,118.5773,118.3767,118.4054,11805.0
2023-11-21 11:05:00,124.0,124.0,123.61,123.61,11362.0,118.434,118.434,118.0615,118.0615,11362.0
2023-11-21 11:10:00,123.59,123.67,123.34,123.35,20329.0,118.0424,118.1188,117.8037,117.8132,20329.0
2023-11-21 11:15:00,123.38,123.46,123.0,123.11,11897.0,117.8419,117.9183,117.4789,117.584,11897.0
2023-11-21 11:20:00,123.08,123.3,123.03,123.28,12099.0,117.5553,117.7655,117.5076,117.7464,12099.0
2023-11-21 11:25:00,123.28,123.44,123.15,123.42,8688.0,117.7464,117.8992,117.6222,117.8801,8688.0
2023-11-21 11:30:00,123.39,123.52,123.3,123.52,10291.0,117.8514,117.9756,117.7655,117.9756,10291.0
2023-11-21 11:35:00,123.49,123.76,123.49,123.76,8015.0,117.9469,118.2048,117.9469,118.2048,8015.0
2023-11-21 11:40:00,123.75,123.8,123.64,123.67,2972.0,118.1953,118.243,118.0902,118.1188,2972.0
2023-11-21 11:45:00,123.62,123.74,123.46,123.54,9993.0,118.0711,118.1857,117.9183,117.9947,9993.0
2023-11-21 11:50:00,123.57,123.69,123.56,123.67,7537.0,118.0233,118.138,118.0138,118.1188,7537.0
2023-11-21 11:55:00,123.66,123.69,123.46,123.66,6271.0,118.1093,118.138,117.9183,118.1093,6271.0
2023-11-21 12:00:00,123.62,123.62,123.33,123.33,4493.0,118.0711,118.0711,117.7941,117.7941,4493.0
2023-11-21 12:05:00,123.32,123.44,123.3,123.32,6663.0,117.7846,117.8992,117.7655,117.7846,6663.0
2023-11-21 12:10:00,123.3,123.35,123.2,123.21,10104.0,117.7655,117.8132,117.6699,117.6795,10104.0
2023-11-21 12:15:00,123.22,123.37,123.17,123.37,10669.0,117.689,117.8323,117.6413,117.8323,10669.0
2023-11-21 12:20:00,123.39,123.47,123.39,123.47,2805.0,117.8514,117.9278,117.8514,117.9278,2805.0
2023-11-21 12:25:00,123.4,123.5,123.38,123.43,12038.0,117.861,117.9565,117.8419,117.8896,12038.0
2023-11-21 12:30:00,123.43,123.62,123.42,123.58,8487.0,117.8896,118.0711,117.8801,118.0329,8487.0
2023-11-21 12:35:00,123.57,123.62,123.55,123.57,7999.0,118.0233,118.0711,118.0042,118.0233,7999.0
2023-11-21 12:40:00,123.55,123.64,123.51,123.64,7098.0,118.0042,118.0902,117.966,118.0902,7098.0
2023-11-21 12:45:00,123.62,123.62,123.41,123.43,7293.0,118.0711,118.0711,117.8705,117.8896,7293.0
2023-11-21 12:50:00,123.43,123.53,123.42,123.49,11466.0,117.8896,117.9851,117.8801,117.9469,11466.0
2023-11-21 12:55:00,123.49,123.67,123.49,123.61,7631.0,117.9469,118.1188,117.9469,118.0615,7631.0
2023-11-21 13:00:00,123.61,123.65,123.44,123.44,8493.0,118.0615,118.0997,117.8992,117.8992,8493.0
2023-11-21 13:05:00,123.45,123.48,123.38,123.43,8991.0,117.9087,117.9374,117.8419,117.8896,8991.0
2023-11-21 13:10:00,123.44,123.5,123.44,123.47,5513.0,117.8992,117.9565,117.8992,117.9278,5513.0
2023-11-21 13:15:00,123.46,123.48,123.4,123.45,4873.0,117.9183,117.9374,117.861,117.9087,4873.0
2023-11-21 13:20:00,123.42,123.46,123.24,123.26,6084.0,117.8801,117.9183,117.7082,117.7273,6084.0
2023-11-21 13:25:00,123.23,123.27,123.08,123.09,7362.0,117.6986,117.7368,117.5553,117.5649,7362.0
2023-11-21 13:30:00,123.1,123.21,123.06,123.21,6875.0,117.5744,117.6795,117.5362,117.6795,6875.0
2023-11-21 13:35:00,123.19,123.19,123.11,123.11,5769.0,117.6604,117.6604,117.584,117.584,5769.0
2023-11-21 13:40:00,123.09,123.12,122.98,123.02,8231.0,117.5649,117.5935,117.4598,117.498,8231.0
2023-11-21 13:45:00,122.97,123.08,122.95,123.08,4719.0,117.4503,117.5553,117.4312,117.5553,4719.0
2023-11-21 13:50:00,123.09,123.2,123.09,123.15,6343.0,117.5649,117.6699,117.5649,117.6222,6343.0
2023-11-21 13:55:00,123.18,123.21,123.0,123.04,7133.0,117.6508,117.6795,117.4789,117.5171,7133.0
2023-11-21 14:00:00,123.08,123.24,122.98,123.16,11349.0,117.5553,117.7082,117.4598,117.6317,11349.0
2023-11-21 14:05:00,123.12,123.19,123.03,123.13,11386.0,117.5935,117.6604,117.5076,117.6031,11386.0
2023-11-21 14:10:00,123.12,123.35,123.12,123.34,10371.0,117.5935,117.8132,117.5935,117.8037,10371.0
2023-11-21 14:15:00,123.34,123.36,123.23,123.28,7053.0,117.8037,117.8228,117.6986,117.7464,7053.0
2023-11-21 14:20:00,123.25,123.33,123.23,123.25,3704.0,117.7177,117.7941,117.6986,117.7177,3704.0
2023-11-21 14:25:00,123.22,123.52,123.19,123.52,14164.0,117.689,117.9756,117.6604,117.9756,14164.0
2023-11-21 14:30:00,123.53,123.53,123.38,123.38,4403.0,117.9851,117.9851,117.8419,117.8419,4403.0
2023-11-21 14:35:00,123.4,123.44,123.37,123.4,11407.0,117.861,117.8992,117.8323,117.861,11407.0
2023-11-21 14:40:00,123.36,123.38,123.27,123.3,10348.0,117.8228,117.8419,117.7368,117.7655,10348.0
2023-11-21 14:45:00,123.3,123.33,123.23,123.23,4563.0,117.7655,117.7941,117.6986,117.6986,4563.0
2023-11-21 14:50:00,123.22,123.25,123.12,123.12,8782.0,117.689,117.7177,117.5935,117.5935,8782.0
2023-11-21 14:55:00,123.13,123.39,123.11,123.39,10375.0,117.6031,117.8514,117.584,117.8514,10375.0
2023-11-21 15:00:00,123.37,123.37,123.2,123.22,5756.0,117.8323,117.8323,117.6699,117.689,5756.0
2023-11-21 15:05:00,123.23,123.28,123.19,123.21,5621.0,117.6986,117.7464,117.6604,117.6795,5621.0
2023-11-21 15:10:00,123.22,123.34,123.2,123.22,10682.0,117.689,117.8037,117.6699,117.689,10682.0
2023-11-21 15:15:00,123.24,123.28,123.16,123.16,7696.0,117.7082,117.7464,117.6317,117.6317,7696.0
2023-11-21 15:20:00,123.16,123.23,123.12,123.19,14056.0,117.6317,117.6986,117.5935,117.6604,14056.0
2023-11-21 15:25:00,123.21,123.3,123.16,123.26,23319.0,117.6795,117.7655,117.6317,117.7273,23319.0
2023-11-21 15:30:00,123.29,123.36,123.21,123.34,19769.0,117.7559,117.8228,117.6795,117.8037,19769.0
2023-11-21 15:35:00,123.3,123.46,123.27,123.46,23949.0,117.7655,117.9183,117.7368,117.9183,23949.0
2023-11-21 15:40:00,123.45,123.45,123.27,123.28,13365.0,117.9087,117.9087,117.7368,117.7464,13365.0
2023-11-21 15:45:00,123.28,123.36,123.21,123.36,21351.0,117.7464,117.8228,117.6795,117.8228,21351.0
2023-11-21 15:50:00,123.31,123.35,123.19,123.33,69962.0,117.775,117.8132,117.6604,117.7941,69962.0
2023-11-21 15:55:00,123.34,123.35,123.13,123.17,176131.0,117.8037,117.8132,117.6031,117.6413,176131.0
2023-11-22 09:30:00,121.21,122.16,120.55,122.1,85365.0,115.7693,116.6766,115.1389,116.6193,85365.0
2023-11-22 09:35:00,121.99,123.23,121.88,123.17,23193.0,116.5143,117.6986,116.4092,117.6413,23193.0
2023-11-22 09:40:00,123.03,123.47,122.9,123.13,28368.0,117.5076,117.9278,117.3834,117.6031,28368.0
2023-11-22 09:45:00,123.15,123.6,123.07,123.51,23802.0,117.6222,118.052,117.5458,117.966,23802.0
2023-11-22 09:50:00,123.44,123.95,123.43,123.83,17452.0,117.8992,118.3863,117.8896,118.2717,17452.0
2023-11-22 09:55:00,123.85,124.2,123.68,124.14,16265.0,118.2908,118.6251,118.1284,118.5678,16265.0
2023-11-22 10:00:00,124.05,124.15,123.65,123.7,43610.0,118.4818,118.5773,118.0997,118.1475,43610.0
2023-11-22 10:05:00,123.83,124.08,123.66,123.67,11657.0,118.2717,118.5104,118.1093,118.1188,11657.0
2023-11-22 10:10:00,123.67,123.96,123.59,123.8,10094.0,118.1188,118.3958,118.0424,118.243,10094.0
2023-11-22 10:15:00,123.78,124.02,123.7,123.93,8719.0,118.2239,118.4531,118.1475,118.3672,8719.0
2023-11-22 10:20:00,123.93,124.29,123.93,124.15,7386.0,118.3672,118.711,118.3672,118.5773,7386.0
2023-11-22 10:25:00,124.15,124.44,124.01,124.44,7447.0,118.5773,118.8543,118.4436,118.8543,7447.0
2023-11-22 10:30:00,124.23,124.23,123.91,123.98,30143.0,118.6537,118.6537,118.3481,118.4149,30143.0
2023-11-22 10:35:00,124.25,124.3,123.82,123.95,90971.0,118.6728,118.7206,118.2621,118.3863,90971.0
2023-11-22 10:40:00,123.97,124.48,123.79,124.47,29102.0,118.4054,118.8925,118.2335,118.8829,29102.0
2023-11-22 10:45:00,124.43,124.94,124.35,124.76,32596.0,118.8447,119.3318,118.7683,119.1599,32596.0
2023-11-22 10:50:00,124.81,124.83,124.47,124.56,14021.0,119.2077,119.2268,118.8829,118.9689,14021.0
2023-11-22 10:55:00,124.52,124.71,124.41,124.62,9217.0,118.9307,119.1122,118.8256,119.0262,9217.0
2023-11-22 11:00:00,124.62,124.8,124.59,124.79,15757.0,119.0262,119.1981,118.9976,119.1886,15757.0
2023-11-22 11:05:00,124.79,124.85,124.58,124.83,14328.0,119.1886,119.2459,118.988,119.2268,14328.0
2023-11-22 11:10:00,124.87,124.96,124.72,124.92,15306.0,119.265,119.3509,119.1217,119.3127,15306.0
2023-11-22 11:15:00,124.89,125.03,124.74,124.98,19546.0,119.2841,119.4178,119.1408,119.37,19546.0
2023-11-22 11:20:00,124.97,125.0,124.75,124.83,12585.0,119.3605,119.3892,119.1504,119.2268,12585.0
2023-11-22 11:25:00,124.85,125.07,124.78,125.02,19295.0,119.2459,119.456,119.179,119.4083,19295.0
2023-11-22 11:30:00,124.97,125.06,124.72,124.75,19361.0,119.3605,119.4465,119.1217,119.1504,19361.0
2023-11-22 11:35:00,124.72,124.8,124.45,124.65,31155.0,119.1217,119.1981,118.8638,119.0549,31155.0
2023-11-22 11:40:00,124.64,124.9,124.55,124.89,11703.0,119.0453,119.2936,118.9593,119.2841,11703.0
2023-11-22 11:45:00,124.94,125.17,124.89,125.04,16269.0,119.3318,119.5515,119.2841,119.4274,16269.0
2023-11-22 11:50:00,125.05,125.22,125.0,125.18,16652.0,119.4369,119.5993,119.3892,119.5611,16652.0
2023-11-22 11:55:00,125.19,125.29,125.13,125.29,15083.0,119.5706,119.6661,119.5133,119.6661,15083.0
2023-11-22 12:00:00,125.29,125.5,125.29,125.49,22747.0,119.6661,119.8667,119.6661,119.8572,22747.0
2023-11-22 12:05:00,125.51,125.63,125.32,125.36,21203.0,119.8763,119.9909,119.6948,119.733,21203.0
2023-11-22 12:10:00,125.37,125.56,125.2,125.27,17908.0,119.7425,119.924,119.5802,119.647,17908.0
2023-11-22 12:15:00,125.3,125.55,125.24,125.51,17588.0,119.6757,119.9145,119.6184,119.8763,17588.0
2023-11-22 12:20:00,125.53,125.78,125.45,125.5,19955.0,119.8954,120.1341,119.819,119.8667,19955.0
2023-11-22 12:25:00,125.48,125.68,125.45,125.54,13413.0,119.8476,120.0386,119.819,119.9049,13413.0
2023-11-22 12:30:00,125.54,125.54,125.31,125.36,8563.0,119.9049,119.9049,119.6852,119.733,8563.0
2023-11-22 12:35:00,125.32,125.45,125.31,125.33,7184.0,119.6948,119.819,119.6852,119.7043,7184.0
2023-11-22 12:40:00,125.32,125.32,125.06,125.14,9724.0,119.6948,119.6948,119.4465,119.5229,9724.0
2023-11-22 12:45:00,125.08,125.17,125.05,125.05,5801.0,119.4656,119.5515,119.4369,119.4369,5801.0
2023-11-22 12:50:00,125.01,125.18,124.97,125.03,7174.0,119.3987,119.5611,119.3605,119.4178,7174.0
2023-11-22 12:55:00,125.02,125.18,125.0,125.16,4135.0,119.4083,119.5611,119.3892,119.542,4135.0
2023-11-22 13:00:00,125.13,125.28,125.11,125.12,3815.0,119.5133,119.6566,119.4942,119.5038,3815.0
2023-11-22 13:05:00,125.12,125.13,125.02,125.06,11492.0,119.5038,119.5133,119.4083,119.4465,11492.0
2023-11-22 13:10:00,125.08,125.16,125.05,125.09,4791.0,119.4656,119.542,119.4369,119.4751,4791.0
2023-11-22 13:15:00,125.09,125.14,124.95,125.0,6603.0,119.4751,119.5229,119.3414,119.3892,6603.0
2023-11-22 13:20:00,125.03,125.24,125.03,125.21,4669.0,119.4178,119.6184,119.4178,119.5897,4669.0
2023-11-22 13:25:00,125.19,125.22,125.13,125.17,6157.0,119.5706,119.5993,119.5133,119.5515,6157.0
2023-11-22 13:30:00,125.16,125.18,125.01,125.08,5627.0,119.542,119.5611,119.3987,119.4656,5627.0
2023-11-22 13:35:00,125.1,125.16,125.04,125.1,6715.0,119.4847,119.542,119.4274,119.4847,6715.0
2023-11-22 13:40:00,125.12,125.29,125.12,125.23,8016.0,119.5038,119.6661,119.5038,119.6088,8016.0
2023-11-22 13:45:00,125.23,125.39,125.22,125.25,11620.0,119.6088,119.7616,119.5993,119.6279,11620.0
2023-11-22 13:50:00,125.24,125.27,125.13,125.2,7165.0,119.6184,119.647,119.5133,119.5802,7165.0
2023-11-22 13:55:00,125.25,125.4,125.2,125.33,7003.0,119.6279,119.7712,119.5802,119.7043,7003.0
2023-11-22 14:00:00,125.36,125.49,125.34,125.41,13598.0,119.733,119.8572,119.7139,119.7807,13598.0
2023-11-22 14:05:00,125.43,125.58,125.33,125.34,14727.0,119.7998,119.9431,119.7043,119.7139,14727.0
2023-11-22 14:10:00,125.36,125.36,125.27,125.34,6683.0,119.733,119.733,119.647,119.7139,6683.0
2023-11-22 14:15:00,125.31,125.38,125.21,125.21,7766.0,119.6852,119.7521,119.5897,119.5897,7766.0
2023-11-22 14:20:00,125.21,125.31,125.16,125.29,7582.0,119.5897,119.6852,119.542,119.6661,7582.0
2023-11-22 14:25:00,125.31,125.53,125.31,125.41,11097.0,119.6852,119.8954,119.6852,119.7807,11097.0
2023-11-22 14:30:00,125.4,125.42,125.18,125.25,8360.0,119.7712,119.7903,119.5611,119.6279,8360.0
2023-11-22 14:35:00,125.23,125.3,125.11,125.15,9055.0,119.6088,119.6757,119.4942,119.5324,9055.0
2023-11-22 14:40:00,125.14,125.17,125.08,125.11,5944.0,119.5229,119.5515,119.4656,119.4942,5944.0
2023-11-22 14:45:00,125.11,125.17,125.01,125.09,7359.0,119.4942,119.5515,119.3987,119.4751,7359.0
2023-11-22 14:50:00,125.11,125.23,125.11,125.14,6454.0,119.4942,119.6088,119.4942,119.5229,6454.0
2023-11-22 14:55:00,125.17,125.27,125.13,125.18,12041.0,119.5515,119.647,119.5133,119.5611,12041.0
2023-11-22 15:00:00,125.18,125.33,125.17,125.31,6122.0,119.5611,119.7043,119.5515,119.6852,6122.0
2023-11-22 15:05:00,125.33,125.33,125.19,125.24,13182.0,119.7043,119.7043,119.5706,119.6184,13182.0
2023-11-22 15:10:00,125.23,125.28,125.07,125.12,11881.0,119.6088,119.6566,119.456,119.5038,11881.0
2023-11-22 15:15:00,125.11,125.18,125.07,125.15,8523.0,119.4942,119.5611,119.456,119.5324,8523.0
2023-11-22 15:20:00,125.16,125.26,125.11,125.18,11067.0,119.542,119.6375,119.4942,119.5611,11067.0
2023-11-22 15:25:00,125.24,125.52,125.23,125.46,12380.0,119.6184,119.8858,119.6088,119.8285,12380.0
2023-11-22 15:30:00,125.47,125.52,125.39,125.42,15750.0,119.8381,119.8858,119.7616,119.7903,15750.0
2023-11-22 15:35:00,125.43,125.45,125.33,125.41,18050.0,119.7998,119.819,119.7043,119.7807,18050.0
2023-11-22 15:40:00,125.4,125.46,125.33,125.34,17309.0,119.7712,119.8285,119.7043,119.7139,17309.0
2023-11-22 15:45:00,125.33,125.51,125.33,125.39,28975.0,119.7043,119.8763,119.7043,119.7616,28975.0
2023-11-22 15:50:00,125.38,125.45,125.26,125.38,47250.0,119.7521,119.819,119.6375,119.7521,47250.0
2023-11-22 15:55:00,125.4,125.53,125.28,125.36,112246.0,119.7712,119.8954,119.6566,119.733,112246.0
2023-11-24 09:30:00,125.95,126.91,125.74,126.25,51393.0,120.2965,121.2134,120.0959,120.583,51393.0
2023-11-24 09:35:00,126.17,126.79,125.95,126.79,12339.0,120.5066,121.0988,120.2965,121.0988,12339.0
2023-11-24 09:40:00,126.72,127.15,126.58,127.03,22574.0,121.0319,121.4426,120.8982,121.328,22574.0
2023-11-24 09:45:00,127.09,127.2,126.61,126.63,20221.0,121.3853,121.4904,120.9269,120.946,20221.0
2023-11-24 09:50:00,126.68,127.01,126.48,126.5,8821.0,120.9937,121.3089,120.8027,120.8218,8821.0
2023-11-24 09:55:00,126.45,126.45,126.1,126.35,14713.0,120.7741,120.7741,120.4398,120.6786,14713.0
2023-11-24 10:00:00,126.31,126.38,126.17,126.33,13395.0,120.6403,120.7072,120.5066,120.6595,13395.0
2023-11-24 10:05:00,126.26,126.3,125.91,125.99,20304.0,120.5926,120.6308,120.2583,120.3347,20304.0
2023-11-24 10:10:00,125.89,125.98,125.48,125.59,20353.0,120.2392,120.3252,119.8476,119.9527,20353.0
2023-11-24 10:15:00,125.61,125.73,125.35,125.45,11947.0,119.9718,120.0864,119.7234,119.819,11947.0
2023-11-24 10:20:00,125.46,125.84,125.44,125.77,24272.0,119.8285,120.1914,119.8094,120.1246,24272.0
2023-11-24 10:25:00,125.81,126.07,125.59,125.59,15031.0,120.1628,120.4111,119.9527,119.9527,15031.0
2023-11-24 10:30:00,125.63,125.9,125.59,125.75,17297.0,119.9909,120.2488,119.9527,120.1055,17297.0
2023-11-24 10:35:00,125.78,126.0,125.78,125.94,9440.0,120.1341,120.3443,120.1341,120.287,9440.0
2023-11-24 10:40:00,125.97,126.12,125.89,125.94,10208.0,120.3156,120.4589,120.2392,120.287,10208.0
2023-11-24 10:45:00,125.89,125.92,125.7,125.7,10082.0,120.2392,120.2679,120.0577,120.0577,10082.0
2023-11-24 10:50:00,125.77,125.86,125.65,125.84,11090.0,120.1246,120.2105,120.01,120.1914,11090.0
2023-11-24 10:55:00,125.88,126.04,125.83,125.89,11285.0,120.2296,120.3825,120.1819,120.2392,11285.0
2023-11-24 11:00:00,125.86,125.89,125.65,125.7,10859.0,120.2105,120.2392,120.01,120.0577,10859.0
2023-11-24 11:05:00,125.65,125.68,125.31,125.45,14342.0,120.01,120.0386,119.6852,119.819,14342.0
2023-11-24 11:10:00,125.39,125.58,125.18,125.31,15932.0,119.7616,119.9431,119.5611,119.6852,15932.0
2023-11-24 11:15:00,125.28,125.47,125.27,125.43,12669.0,119.6566,119.8381,119.647,119.7998,12669.0
2023-11-24 11:20:00,125.4,125.52,125.32,125.34,10940.0,119.7712,119.8858,119.6948,119.7139,10940.0
2023-11-24 11:25:00,125.37,125.47,125.18,125.47,11289.0,119.7425,119.8381,119.5611,119.8381,11289.0
2023-11-24 11:30:00,125.44,125.52,125.11,125.14,9673.0,119.8094,119.8858,119.4942,119.5229,9673.0
2023-11-24 11:35:00,125.11,125.13,124.91,125.06,18595.0,119.4942,119.5133,119.3032,119.4465,18595.0
2023-11-24 11:40:00,125.07,125.1,124.98,125.01,7231.0,119.456,119.4847,119.37,119.3987,7231.0
2023-11-24 11:45:00,125.01,125.05,124.75,124.89,21279.0,119.3987,119.4369,119.1504,119.2841,21279.0
2023-11-24 11:50:00,124.95,124.96,124.81,124.91,17879.0,119.3414,119.3509,119.2077,119.3032,17879.0
2023-11-24 11:55:00,124.95,124.96,124.69,124.78,12333.0,119.3414,119.3509,119.0931,119.179,12333.0
2023-11-24 12:00:00,124.81,125.09,124.81,124.9,30670.0,119.2077,119.4751,119.2077,119.2936,30670.0
2023-11-24 12:05:00,124.93,124.98,124.88,124.97,10033.0,119.3223,119.37,119.2745,119.3605,10033.0
2023-11-24 12:10:00,124.95,125.13,124.95,125.04,8721.0,119.3414,119.5133,119.3414,119.4274,8721.0
2023-11-24 12:15:00,125.01,125.11,124.99,125.11,9400.0,119.3987,119.4942,119.3796,119.4942,9400.0
2023-11-24 12:20:00,125.1,125.14,124.96,125.01,6012.0,119.4847,119.5229,119.3509,119.3987,6012.0
2023-11-24 12:25:00,125.02,125.08,124.9,124.9,12317.0,119.4083,119.4656,119.2936,119.2936,12317.0
2023-11-24 12:30:00,124.91,124.97,124.85,124.92,12178.0,119.3032,119.3605,119.2459,119.3127,12178.0
2023-11-24 12:35:00,124.91,124.92,124.79,124.83,13211.0,119.3032,119.3127,119.1886,119.2268,13211.0
2023-11-24 12:40:00,124.83,124.83,124.58,124.68,37026.0,119.2268,119.2268,118.988,119.0835,37026.0
2023-11-24 12:45:00,124.64,124.95,124.63,124.9,22108.0,119.0453,119.3414,119.0358,119.2936,22108.0
2023-11-24 12:50:00,124.86,124.95,124.79,124.82,19667.0,119.2554,119.3414,119.1886,119.2172,19667.0
2023-11-24 12:55:00,124.83,125.01,124.74,124.96,63413.0,119.2268,119.3987,119.1408,119.3509,63413.0
2023-11-27 09:30:00,124.19,124.84,124.19,124.49,34536.0,118.6155,119.2363,118.6155,118.902,34536.0
2023-11-27 09:35:00,124.48,124.59,123.99,124.06,14709.0,118.8925,118.9976,118.4245,118.4913,14709.0
2023-11-27 09:40:00,124.1,124.29,123.8,124.08,24982.0,118.5295,118.711,118.243,118.5104,24982.0
2023-11-27 09:45:00,124.1,124.76,124.09,124.55,21194.0,118.5295,119.1599,118.52,118.9593,21194.0
2023-11-27 09:50:00,124.61,124.9,124.59,124.85,12538.0,119.0167,119.2936,118.9976,119.2459,12538.0
2023-11-27 09:55:00,124.85,125.31,124.83,124.83,16016.0,119.2459,119.6852,119.2268,119.2268,16016.0
2023-11-27 10:00:00,124.95,125.32,124.88,125.01,14246.0,119.3414,119.6948,119.2745,119.3987,14246.0
2023-11-27 10:05:00,125.01,125.28,124.98,125.19,20699.0,119.3987,119.6566,119.37,119.5706,20699.0
2023-11-27 10:10:00,125.16,125.38,125.09,125.35,16563.0,119.542,119.7521,119.4751,119.7234,16563.0
2023-11-27 10:15:00,125.35,125.6,125.3,125.53,38160.0,119.7234,119.9622,119.6757,119.8954,38160.0
2023-11-27 10:20:00,125.53,125.7,125.5,125.5,14837.0,119.8954,120.0577,119.8667,119.8667,14837.0
2023-11-27 10:25:00,125.5,125.72,125.45,125.54,18362.0,119.8667,120.0768,119.819,119.9049,18362.0
2023-11-27 10:30:00,125.53,125.55,125.36,125.36,10839.0,119.8954,119.9145,119.733,119.733,10839.0
2023-11-27 10:35:00,125.35,125.68,125.21,125.33,20532.0,119.7234,120.0386,119.5897,119.7043,20532.0
2023-11-27 10:40:00,125.32,125.33,125.17,125.17,6919.0,119.6948,119.7043,119.5515,119.5515,6919.0
2023-11-27 10:45:00,125.23,125.36,125.0,125.18,30868.0,119.6088,119.733,119.3892,119.5611,30868.0
2023-11-27 10:50:00,125.17,125.2,125.05,125.07,14054.0,119.5515,119.5802,119.4369,119.456,14054.0
2023-11-27 10:55:00,125.11,125.13,124.93,125.04,13162.0,119.4942,119.5133,119.3223,119.4274,13162.0
2023-11-27 11:00:00,125.03,125.17,124.88,125.17,21046.0,119.4178,119.5515,119.2745,119.5515,21046.0
2023-11-27 11:05:00,125.2,125.3,125.0,125.05,17675.0,119.5802,119.6757,119.3892,119.4369,17675.0
2023-11-27 11:10:00,125.0,125.08,124.86,125.07,7732.0,119.3892,119.4656,119.2554,119.456,7732.0
2023-11-27 11:15:00,125.07,125.09,124.77,124.81,7365.0,119.456,119.4751,119.1695,119.2077,7365.0
2023-11-27 11:20:00,124.78,125.03,124.78,125.03,9930.0,119.179,119.4178,119.179,119.4178,9930.0
2023-11-27 11:25:00,124.97,125.1,124.97,125.07,6093.0,119.3605,119.4847,119.3605,119.456,6093.0
2023-11-27 11:30:00,125.07,125.09,124.74,124.78,8573.0,119.456,119.4751,119.1408,119.179,8573.0
2023-11-27 11:35:00,124.75,124.84,124.69,124.74,13153.0,119.1504,119.2363,119.0931,119.1408,13153.0
2023-11-27 11:40:00,124.82,124.88,124.66,124.88,5672.0,119.2172,119.2745,119.0644,119.2745,5672.0
2023-11-27 11:45:00,124.88,124.91,124.61,124.73,9313.0,119.2745,119.3032,119.0167,119.1313,9313.0
2023-11-27 11:50:00,124.73,124.81,124.64,124.65,11851.0,119.1313,119.2077,119.0453,119.0549,11851.0
2023-11-27 11:55:00,124.68,124.91,124.67,124.85,7339.0,119.0835,119.3032,119.074,119.2459,7339.0
2023-11-27 12:00:00,124.79,124.91,124.78,124.87,17255.0,119.1886,119.3032,119.179,119.265,17255.0
2023-11-27 12:05:00,124.88,124.91,124.8,124.85,19636.0,119.2745,119.3032,119.1981,119.2459,19636.0
2023-11-27 12:10:00,124.88,124.89,124.69,124.78,16099.0,119.2745,119.2841,119.0931,119.179,16099.0
2023-11-27 12:15:00,124.79,124.89,124.57,124.89,12883.0,119.1886,119.2841,118.9785,119.2841,12883.0
2023-11-27 12:20:00,124.91,124.91,124.72,124.77,13695.0,119.3032,119.3032,119.1217,119.1695,13695.0
2023-11-27 12:25:00,124.79,124.85,124.67,124.67,10941.0,119.1886,119.2459,119.074,119.074,10941.0
2023-11-27 12:30:00,124.59,124.67,124.45,124.63,6529.0,118.9976,119.074,118.8638,119.0358,6529.0
2023-11-27 12:35:00,124.65,124.84,124.65,124.73,17144.0,119.0549,119.2363,119.0549,119.1313,17144.0
2023-11-27 12:40:00,124.73,124.84,124.65,124.65,7601.0,119.1313,119.2363,119.0549,119.0549,7601.0
2023-11-27 12:45:00,124.67,124.78,124.61,124.63,17183.0,119.074,119.179,119.0167,119.0358,17183.0
2023-11-27 12:50:00,124.59,124.59,124.32,124.38,6597.0,118.9976,118.9976,118.7397,118.797,6597.0
2023-11-27 12:55:00,124.34,124.42,124.31,124.37,3697.0,118.7588,118.8352,118.7301,118.7874,3697.0
2023-11-27 13:00:00,124.3,124.33,124.21,124.33,9856.0,118.7206,118.7492,118.6346,118.7492,9856.0
2023-11-27 13:05:00,124.33,124.55,124.32,124.49,11744.0,118.7492,118.9593,118.7397,118.902,11744.0
2023-11-27 13:10:00,124.53,124.71,124.53,124.62,12225.0,118.9402,119.1122,118.9402,119.0262,12225.0
2023-11-27 13:15:00,124.65,124.79,124.61,124.78,13853.0,119.0549,119.1886,119.0167,119.179,13853.0
2023-11-27 13:20:00,124.82,124.94,124.78,124.86,7324.0,119.2172,119.3318,119.179,119.2554,7324.0
2023-11-27 13:25:00,124.91,124.91,124.65,124.66,6738.0,119.3032,119.3032,119.0549,119.0644,6738.0
2023-11-27 13:30:00,124.66,124.74,124.59,124.71,8946.0,119.0644,119.1408,118.9976,119.1122,8946.0
2023-11-27 13:35:00,124.73,124.83,124.61,124.65,7975.0,119.1313,119.2268,119.0167,119.0549,7975.0
2023-11-27 13:40:00,124.64,124.67,124.44,124.51,13378.0,119.0453,119.074,118.8543,118.9211,13378.0
2023-11-27 13:45:00,124.5,124.67,124.5,124.64,6113.0,118.9116,119.074,118.9116,119.0453,6113.0
2023-11-27 13:50:00,124.64,124.7,124.55,124.7,5310.0,119.0453,119.1026,118.9593,119.1026,5310.0
2023-11-27 13:55:00,124.71,124.73,124.64,124.68,6869.0,119.1122,119.1313,119.0453,119.0835,6869.0
2023-11-27 14:00:00,124.7,124.92,124.7,124.88,8176.0,119.1026,119.3127,119.1026,119.2745,8176.0
2023-11-27 14:05:00,124.85,124.87,124.76,124.78,6290.0,119.2459,119.265,119.1599,119.179,6290.0
2023-11-27 14:10:00,124.8,124.88,124.75,124.79,8064.0,119.1981,119.2745,119.1504,119.1886,8064.0
2023-11-27 14:15:00,124.8,124.92,124.79,124.85,8261.0,119.1981,119.3127,119.1886,119.2459,8261.0
2023-11-27 14:20:00,124.81,124.92,124.72,124.89,7479.0,119.2077,119.3127,119.1217,119.2841,7479.0
2023-11-27 14:25:00,124.9,124.92,124.79,124.79,6173.0,119.2936,119.3127,119.1886,119.1886,6173.0
2023-11-27 14:30:00,124.81,124.89,124.77,124.77,8366.0,119.2077,119.2841,119.1695,119.1695,8366.0
2023-11-27 14:35:00,124.77,124.98,124.75,124.95,7017.0,119.1695,119.37,119.1504,119.3414,7017.0
2023-11-27 14:40:00,124.93,124.99,124.87,124.96,8360.0,119.3223,119.3796,119.265,119.3509,8360.0
2023-11-27 14:45:00,124.96,124.96,124.82,124.88,8767.0,119.3509,119.3509,119.2172,119.2745,8767.0
2023-11-27 14:50:00,124.88,124.89,124.82,124.86,8481.0,119.2745,119.2841,119.2172,119.2554,8481.0
2023-11-27 14:55:00,124.88,125.04,124.87,125.04,11560.0,119.2745,119.4274,119.265,119.4274,11560.0
2023-11-27 15:00:00,125.05,125.24,125.04,125.23,11949.0,119.4369,119.6184,119.4274,119.6088,11949.0
2023-11-27 15:05:00,125.24,125.33,125.14,125.27,36637.0,119.6184,119.7043,119.5229,119.647,36637.0
2023-11-27 15:10:00,125.28,125.43,125.24,125.43,16592.0,119.6566,119.7998,119.6184,119.7998,16592.0
2023-11-27 15:15:00,125.4,125.53,125.33,125.51,31957.0,119.7712,119.8954,119.7043,119.8763,31957.0
2023-11-27 15:20:00,125.5,125.57,125.43,125.45,32901.0,119.8667,119.9336,119.7998,119.819,32901.0
2023-11-27 15:25:00,125.45,125.54,125.44,125.48,18772.0,119.819,119.9049,119.8094,119.8476,18772.0
2023-11-27 15:30:00,125.48,125.62,125.39,125.6,40395.0,119.8476,119.9813,119.7616,119.9622,40395.0
2023-11-27 15:35:00,125.62,125.66,125.29,125.59,57246.0,119.9813,120.0195,119.6661,119.9527,57246.0
2023-11-27 15:40:00,125.59,125.63,125.54,125.6,28441.0,119.9527,119.9909,119.9049,119.9622,28441.0
2023-11-27 15:45:00,125.59,125.77,125.56,125.63,72386.0,119.9527,120.1246,119.924,119.9909,72386.0
2023-11-27 15:50:00,125.65,125.72,125.47,125.72,53285.0,120.01,120.0768,119.8381,120.0768,53285.0
2023-11-27 15:55:00,125.71,125.9,125.6,125.61,138202.0,120.0673,120.2488,119.9622,119.9718,138202.0
2023-11-28 09:30:00,125.78,125.92,125.25,125.43,28676.0,120.1341,120.2679,119.6279,119.7998,28676.0
2023-11-28 09:35:00,125.47,125.55,125.14,125.55,5692.0,119.8381,119.9145,119.5229,119.9145,5692.0
2023-11-28 09:40:00,125.62,125.66,125.36,125.63,18011.0,119.9813,120.0195,119.733,119.9909,18011.0
2023-11-28 09:45:00,125.63,125.92,125.56,125.63,8043.0,119.9909,120.2679,119.924,119.9909,8043.0
2023-11-28 09:50:00,125.53,126.05,125.39,125.97,19136.0,119.8954,120.392,119.7616,120.3156,19136.0
2023-11-28 09:55:00,125.95,125.95,125.64,125.75,6348.0,120.2965,120.2965,120.0004,120.1055,6348.0
2023-11-28 10:00:00,125.75,126.0,125.73,125.93,8690.0,120.1055,120.3443,120.0864,120.2774,8690.0
2023-11-28 10:05:00,125.97,126.07,125.89,126.01,10516.0,120.3156,120.4111,120.2392,120.3538,10516.0
2023-11-28 10:10:00,125.98,125.98,125.65,125.66,10557.0,120.3252,120.3252,120.01,120.0195,10557.0
2023-11-28 10:15:00,125.67,126.03,125.66,125.81,9677.0,120.0291,120.3729,120.0195,120.1628,9677.0
2023-11-28 10:20:00,125.82,125.84,125.73,125.83,6193.0,120.1723,120.1914,120.0864,120.1819,6193.0
2023-11-28 10:25:00,125.85,125.94,125.79,125.9,3682.0,120.201,120.287,120.1437,120.2488,3682.0
2023-11-28 10:30:00,125.96,126.02,125.83,125.83,5687.0,120.3061,120.3634,120.1819,120.1819,5687.0
2023-11-28 10:35:00,125.77,126.11,125.76,126.08,8022.0,120.1246,120.4493,120.115,120.4207,8022.0
2023-11-28 10:40:00,126.1,126.39,126.1,126.39,19332.0,120.4398,120.7168,120.4398,120.7168,19332.0
2023-11-28 10:45:00,126.35,126.39,126.17,126.34,14288.0,120.6786,120.7168,120.5066,120.669,14288.0
2023-11-28 10:50:00,126.34,126.69,126.3,126.64,6993.0,120.669,121.0033,120.6308,120.9555,6993.0
2023-11-28 10:55:00,126.64,126.88,126.6,126.82,20851.0,120.9555,121.1848,120.9173,121.1275,20851.0
2023-11-28 11:00:00,126.84,127.09,126.82,126.97,16238.0,121.1466,121.3853,121.1275,121.2707,16238.0
2023-11-28 11:05:00,126.97,127.11,126.86,127.05,7530.0,121.2707,121.4044,121.1657,121.3471,7530.0
2023-11-28 11:10:00,126.98,127.11,126.9,127.02,12291.0,121.2803,121.4044,121.2039,121.3185,12291.0
2023-11-28 11:15:00,127.05,127.09,126.89,126.91,9788.0,121.3471,121.3853,121.1943,121.2134,9788.0
2023-11-28 11:20:00,126.84,126.98,126.83,126.87,16160.0,121.1466,121.2803,121.137,121.1752,16160.0
2023-11-28 11:25:00,126.88,126.88,126.65,126.76,5949.0,121.1848,121.1848,120.9651,121.0701,5949.0
2023-11-28 11:30:00,126.77,126.95,126.77,126.89,8484.0,121.0797,121.2516,121.0797,121.1943,8484.0
2023-11-28 11:35:00,126.88,126.91,126.7,126.78,5664.0,121.1848,121.2134,121.0128,121.0893,5664.0
2023-11-28 11:40:00,126.8,126.86,126.76,126.81,3803.0,121.1084,121.1657,121.0701,121.1179,3803.0
2023-11-28 11:45:00,126.82,126.93,126.76,126.87,9396.0,121.1275,121.2325,121.0701,121.1752,9396.0
2023-11-28 11:50:00,126.89,126.89,126.68,126.77,3382.0,121.1943,121.1943,120.9937,121.0797,3382.0
2023-11-28 11:55:00,126.75,126.82,126.56,126.56,4806.0,121.0606,121.1275,120.8791,120.8791,4806.0
2023-11-28 12:00:00,126.55,126.57,126.53,126.56,3370.0,120.8696,120.8887,120.8505,120.8791,3370.0
2023-11-28 12:05:00,126.57,126.59,126.4,126.46,6674.0,120.8887,120.9078,120.7263,120.7836,6674.0
2023-11-28 12:10:00,126.45,126.64,126.42,126.55,4390.0,120.7741,120.9555,120.7454,120.8696,4390.0
2023-11-28 12:15:00,126.52,126.54,126.18,126.19,4634.0,120.8409,120.86,120.5162,120.5257,4634.0
2023-11-28 12:20:00,126.19,126.28,126.14,126.26,23919.0,120.5257,120.6117,120.478,120.5926,23919.0
2023-11-28 12:25:00,126.29,126.32,126.19,126.2,19260.0,120.6212,120.6499,120.5257,120.5353,19260.0
2023-11-28 12:30:00,126.19,126.31,126.09,126.2,12319.0,120.5257,120.6403,120.4302,120.5353,12319.0
2023-11-28 12:35:00,126.17,126.21,126.06,126.13,10750.0,120.5066,120.5448,120.4016,120.4684,10750.0
2023-11-28 12:40:00,126.11,126.11,125.85,125.94,8377.0,120.4493,120.4493,120.201,120.287,8377.0
2023-11-28 12:45:00,125.92,125.92,125.79,125.8,19809.0,120.2679,120.2679,120.1437,120.1532,19809.0
2023-11-28 12:50:00,125.8,125.89,125.74,125.8,12266.0,120.1532,120.2392,120.0959,120.1532,12266.0
2023-11-28 12:55:00,125.8,125.86,125.76,125.79,3703.0,120.1532,120.2105,120.115,120.1437,3703.0
2023-11-28 13:00:00,125.77,125.86,125.58,125.72,22803.0,120.1246,120.2105,119.9431,120.0768,22803.0
2023-11-28 13:05:00,125.73,125.86,125.73,125.77,7455.0,120.0864,120.2105,120.0864,120.1246,7455.0
2023-11-28 13:10:00,125.79,125.83,125.68,125.82,5338.0,120.1437,120.1819,120.0386,120.1723,5338.0
2023-11-28 13:15:00,125.8,125.81,125.61,125.63,7790.0,120.1532,120.1628,119.9718,119.9909,7790.0
2023-11-28 13:20:00,125.62,125.64,125.5,125.51,28633.0,119.9813,120.0004,119.8667,119.8763,28633.0
2023-11-28 13:25:00,125.49,125.68,125.48,125.55,20533.0,119.8572,120.0386,119.8476,119.9145,20533.0
2023-11-28 13:30:00,125.54,125.56,125.43,125.5,9791.0,119.9049,119.924,119.7998,119.8667,9791.0
2023-11-28 13:35:00,125.51,125.57,125.41,125.56,14601.0,119.8763,119.9336,119.7807,119.924,14601.0
2023-11-28 13:40:00,125.54,125.6,125.49,125.57,5392.0,119.9049,119.9622,119.8572,119.9336,5392.0
2023-11-28 13:45:00,125.57,125.8,125.56,125.76,6489.0,119.9336,120.1532,119.924,120.115,6489.0
2023-11-28 13:50:00,125.75,125.83,125.69,125.81,10473.0,120.1055,120.1819,120.0482,120.1628,10473.0
2023-11-28 13:55:00,125.82,125.83,125.62,125.63,10723.0,120.1723,120.1819,119.9813,119.9909,10723.0
2023-11-28 14:00:00,125.63,125.75,125.6,125.71,10306.0,119.9909,120.1055,119.9622,120.0673,10306.0
2023-11-28 14:05:00,125.73,125.77,125.66,125.75,6272.0,120.0864,120.1246,120.0195,120.1055,6272.0
2023-11-28 14:10:00,125.77,125.83,125.73,125.82,4659.0,120.1246,120.1819,120.0864,120.1723,4659.0
2023-11-28 14:15:00,125.81,125.89,125.73,125.73,11594.0,120.1628,120.2392,120.0864,120.0864,11594.0
2023-11-28 14:20:00,125.75,125.77,125.57,125.57,24473.0,120.1055,120.1246,119.9336,119.9336,24473.0
2023-11-28 14:25:00,125.55,125.57,125.43,125.57,7503.0,119.9145,119.9336,119.7998,119.9336,7503.0
2023-11-28 14:30:00,125.58,125.66,125.57,125.64,6748.0,119.9431,120.0195,119.9336,120.0004,6748.0
2023-11-28 14:35:00,125.67,125.75,125.63,125.65,5886.0,120.0291,120.1055,119.9909,120.01,5886.0
2023-11-28 14:40:00,125.66,125.75,125.65,125.71,6902.0,120.0195,120.1055,120.01,120.0673,6902.0
2023-11-28 14:45:00,125.71,125.76,125.67,125.75,13490.0,120.0673,120.115,120.0291,120.1055,13490.0
2023-11-28 14:50:00,125.75,125.81,125.74,125.79,12127.0,120.1055,120.1628,120.0959,120.1437,12127.0
2023-11-28 14:55:00,125.78,125.82,125.7,125.71,17908.0,120.1341,120.1723,120.0577,120.0673,17908.0
2023-11-28 15:00:00,125.71,125.82,125.67,125.74,16962.0,120.0673,120.1723,120.0291,120.0959,16962.0
2023-11-28 15:05:00,125.75,125.76,125.56,125.56,13094.0,120.1055,120.115,119.924,119.924,13094.0
2023-11-28 15:10:00,125.57,125.74,125.55,125.66,16977.0,119.9336,120.0959,119.9145,120.0195,16977.0
2023-11-28 15:15:00,125.67,125.74,125.56,125.61,9023.0,120.0291,120.0959,119.924,119.9718,9023.0
2023-11-28 15:20:00,125.61,125.61,125.33,125.35,17930.0,119.9718,119.9718,119.7043,119.7234,17930.0
2023-11-28 15:25:00,125.32,125.39,125.24,125.29,17391.0,119.6948,119.7616,119.6184,119.6661,17391.0
2023-11-28 15:30:00,125.27,125.32,125.18,125.27,26878.0,119.647,119.6948,119.5611,119.647,26878.0
2023-11-28 15:35:00,125.25,125.25,125.08,125.17,26208.0,119.6279,119.6279,119.4656,119.5515,26208.0
2023-11-28 15:40:00,125.17,125.22,125.1,125.16,22534.0,119.5515,119.5993,119.4847,119.542,22534.0
2023-11-28 15:45:00,125.17,125.24,125.09,125.18,36323.0,119.5515,119.6184,119.4751,119.5611,36323.0
2023-11-28 15:50:00,125.17,125.3,125.1,125.23,53131.0,119.5515,119.6757,119.4847,119.6088,53131.0
2023-11-28 15:55:00,125.22,125.34,125.19,125.19,115835.0,119.5993,119.7139,119.5706,119.5706,115835.0
2023-11-29 09:30:00,126.52,127.43,126.45,126.65,94577.0,120.8409,121.7101,120.7741,120.9651,94577.0
2023-11-29 09:35:00,126.72,126.96,125.5,126.2,71098.0,121.0319,121.2612,119.8667,120.5353,71098.0
2023-11-29 09:40:00,126.29,126.39,125.32,125.41,56710.0,120.6212,120.7168,119.6948,119.7807,56710.0
2023-11-29 09:45:00,125.52,125.79,125.31,125.6,44614.0,119.8858,120.1437,119.6852,119.9622,44614.0
2023-11-29 09:50:00,125.51,125.65,125.0,125.28,23806.0,119.8763,120.01,119.3892,119.6566,23806.0
2023-11-29 09:55:00,125.43,125.48,125.11,125.3,14669.0,119.7998,119.8476,119.4942,119.6757,14669.0
2023-11-29 10:00:00,125.37,125.94,125.34,125.91,15045.0,119.7425,120.287,119.7139,120.2583,15045.0
2023-11-29 10:05:00,125.91,126.02,125.72,126.01,18848.0,120.2583,120.3634,120.0768,120.3538,18848.0
2023-11-29 10:10:00,125.95,125.98,125.73,125.81,8991.0,120.2965,120.3252,120.0864,120.1628,8991.0
2023-11-29 10:15:00,125.85,126.22,125.67,125.67,11526.0,120.201,120.5544,120.0291,120.0291,11526.0
2023-11-29 10:20:00,125.66,125.66,125.1,125.17,18766.0,120.0195,120.0195,119.4847,119.5515,18766.0
2023-11-29 10:25:00,125.08,125.18,124.81,125.07,20576.0,119.4656,119.5611,119.2077,119.456,20576.0
2023-11-29 10:30:00,125.06,125.06,123.62,123.67,65570.0,119.4465,119.4465,118.0711,118.1188,65570.0
2023-11-29 10:35:00,123.75,124.26,123.58,124.21,50438.0,118.1953,118.6824,118.0329,118.6346,50438.0
2023-11-29 10:40:00,124.26,124.68,124.0,124.64,25452.0,118.6824,119.0835,118.434,119.0453,25452.0
2023-11-29 10:45:00,124.53,124.65,124.21,124.32,11261.0,118.9402,119.0549,118.6346,118.7397,11261.0
2023-11-29 10:50:00,124.34,124.54,124.24,124.34,11360.0,118.7588,118.9498,118.6633,118.7588,11360.0
2023-11-29 10:55:00,124.26,124.46,124.03,124.46,19014.0,118.6824,118.8734,118.4627,118.8734,19014.0
2023-11-29 11:00:00,124.4,124.71,124.19,124.68,16998.0,118.8161,119.1122,118.6155,119.0835,16998.0
2023-11-29 11:05:00,124.63,124.81,124.58,124.73,19808.0,119.0358,119.2077,118.988,119.1313,19808.0
2023-11-29 11:10:00,124.75,124.76,124.61,124.76,9163.0,119.1504,119.1599,119.0167,119.1599,9163.0
2023-11-29 11:15:00,124.72,125.11,124.71,125.1,33506.0,119.1217,119.4942,119.1122,119.4847,33506.0
2023-11-29 11:20:00,125.09,125.22,124.76,124.84,23764.0,119.4751,119.5993,119.1599,119.2363,23764.0
2023-11-29 11:25:00,124.8,124.9,124.25,124.27,13984.0,119.1981,119.2936,118.6728,118.6919,13984.0
2023-11-29 11:30:00,124.22,124.34,124.14,124.17,12599.0,118.6442,118.7588,118.5678,118.5964,12599.0
2023-11-29 11:35:00,124.18,124.46,124.18,124.22,8463.0,118.606,118.8734,118.606,118.6442,8463.0
2023-11-29 11:40:00,124.24,124.35,124.23,124.33,8540.0,118.6633,118.7683,118.6537,118.7492,8540.0
2023-11-29 11:45:00,124.32,124.53,124.31,124.52,8150.0,118.7397,118.9402,118.7301,118.9307,8150.0
2023-11-29 11:50:00,124.51,124.78,124.51,124.62,10111.0,118.9211,119.179,118.9211,119.0262,10111.0
2023-11-29 11:55:00,124.63,124.73,124.53,124.65,18586.0,119.0358,119.1313,118.9402,119.0549,18586.0
2023-11-29 12:00:00,124.66,124.83,124.64,124.8,13467.0,119.0644,119.2268,119.0453,119.1981,13467.0
2023-11-29 12:05:00,124.85,124.9,124.81,124.89,12404.0,119.2459,119.2936,119.2077,119.2841,12404.0
2023-11-29 12:10:00,124.91,124.99,124.87,124.87,8243.0,119.3032,119.3796,119.265,119.265,8243.0
2023-11-29 12:15:00,124.87,124.88,124.67,124.75,10438.0,119.265,119.2745,119.074,119.1504,10438.0
2023-11-29 12:20:00,124.74,125.01,124.73,124.96,20999.0,119.1408,119.3987,119.1313,119.3509,20999.0
2023-11-29 12:25:00,124.97,125.03,124.81,124.86,8199.0,119.3605,119.4178,119.2077,119.2554,8199.0
2023-11-29 12:30:00,124.82,124.83,124.63,124.79,8066.0,119.2172,119.2268,119.0358,119.1886,8066.0
2023-11-29 12:35:00,124.73,124.76,124.61,124.72,8775.0,119.1313,119.1599,119.0167,119.1217,8775.0
2023-11-29 12:40:00,124.73,124.96,124.62,124.8,16273.0,119.1313,119.3509,119.0262,119.1981,16273.0
2023-11-29 12:45:00,124.8,125.16,124.75,124.82,9506.0,119.1981,119.542,119.1504,119.2172,9506.0
2023-11-29 12:50:00,124.85,125.06,124.73,125.04,7987.0,119.2459,119.4465,119.1313,119.4274,7987.0
2023-11-29 12:55:00,124.98,125.12,124.97,124.97,5384.0,119.37,119.5038,119.3605,119.3605,5384.0
2023-11-29 13:00:00,125.0,125.0,124.74,124.81,6417.0,119.3892,119.3892,119.1408,119.2077,6417.0
2023-11-29 13:05:00,124.8,124.86,124.76,124.79,4272.0,119.1981,119.2554,119.1599,119.1886,4272.0
2023-11-29 13:10:00,124.79,125.02,124.77,124.96,5560.0,119.1886,119.4083,119.1695,119.3509,5560.0
2023-11-29 13:15:00,124.95,125.02,124.83,125.01,4427.0,119.3414,119.4083,119.2268,119.3987,4427.0
2023-11-29 13:20:00,125.0,125.0,124.78,124.94,12489.0,119.3892,119.3892,119.179,119.3318,12489.0
2023-11-29 13:25:00,124.99,125.13,124.9,125.1,7695.0,119.3796,119.5133,119.2936,119.4847,7695.0
2023-11-29 13:30:00,125.1,125.21,125.08,125.09,14683.0,119.4847,119.5897,119.4656,119.4751,14683.0
2023-11-29 13:35:00,125.14,125.2,125.11,125.17,6687.0,119.5229,119.5802,119.4942,119.5515,6687.0
2023-11-29 13:40:00,125.15,125.15,124.97,125.09,10606.0,119.5324,119.5324,119.3605,119.4751,10606.0
2023-11-29 13:45:00,125.07,125.1,125.0,125.07,7635.0,119.456,119.4847,119.3892,119.456,7635.0
2023-11-29 13:50:00,125.08,125.17,125.05,125.17,5934.0,119.4656,119.5515,119.4369,119.5515,5934.0
2023-11-29 13:55:00,125.2,125.25,125.16,125.17,6060.0,119.5802,119.6279,119.542,119.5515,6060.0
2023-11-29 14:00:00,125.18,125.27,125.08,125.08,7742.0,119.5611,119.647,119.4656,119.4656,7742.0
2023-11-29 14:05:00,125.08,125.32,125.07,125.32,11408.0,119.4656,119.6948,119.456,119.6948,11408.0
2023-11-29 14:10:00,125.33,125.33,125.14,125.23,7399.0,119.7043,119.7043,119.5229,119.6088,7399.0
2023-11-29 14:15:00,125.23,125.34,125.19,125.3,7562.0,119.6088,119.7139,119.5706,119.6757,7562.0
2023-11-29 14:20:00,125.3,125.3,125.08,125.11,9460.0,119.6757,119.6757,119.4656,119.4942,9460.0
2023-11-29 14:25:00,125.09,125.23,125.07,125.19,7487.0,119.4751,119.6088,119.456,119.5706,7487.0
2023-11-29 14:30:00,125.19,125.38,125.16,125.36,10303.0,119.5706,119.7521,119.542,119.733,10303.0
2023-11-29 14:35:00,125.34,125.34,125.05,125.07,8497.0,119.7139,119.7139,119.4369,119.456,8497.0
2023-11-29 14:40:00,125.07,125.07,124.89,124.89,7166.0,119.456,119.456,119.2841,119.2841,7166.0
2023-11-29 14:45:00,124.92,124.92,124.7,124.73,34271.0,119.3127,119.3127,119.1026,119.1313,34271.0
2023-11-29 14:50:00,124.75,124.87,124.7,124.85,6498.0,119.1504,119.265,119.1026,119.2459,6498.0
2023-11-29 14:55:00,124.82,124.94,124.74,124.94,8743.0,119.2172,119.3318,119.1408,119.3318,8743.0
2023-11-29 15:00:00,124.93,124.98,124.67,124.67,23680.0,119.3223,119.37,119.074,119.074,23680.0
2023-11-29 15:05:00,124.63,124.69,124.33,124.33,19170.0,119.0358,119.0931,118.7492,118.7492,19170.0
2023-11-29 15:10:00,124.36,124.4,124.22,124.22,14690.0,118.7779,118.8161,118.6442,118.6442,14690.0
2023-11-29 15:15:00,124.23,124.46,124.05,124.33,35875.0,118.6537,118.8734,118.4818,118.7492,35875.0
2023-11-29 15:20:00,124.32,124.32,123.85,123.86,24048.0,118.7397,118.7397,118.2908,118.3003,24048.0
2023-11-29 15:25:00,123.85,123.95,123.76,123.79,23791.0,118.2908,118.3863,118.2048,118.2335,23791.0
2023-11-29 15:30:00,123.81,123.84,123.58,123.65,33020.0,118.2526,118.2812,118.0329,118.0997,33020.0
2023-11-29 15:35:00,123.64,123.65,123.42,123.47,30025.0,118.0902,118.0997,117.8801,117.9278,30025.0
2023-11-29 15:40:00,123.46,123.71,123.4,123.61,41458.0,117.9183,118.1571,117.861,118.0615,41458.0
2023-11-29 15:45:00,123.57,123.69,123.51,123.69,38543.0,118.0233,118.138,117.966,118.138,38543.0
2023-11-29 15:50:00,123.63,123.98,123.61,123.91,52487.0,118.0806,118.4149,118.0615,118.3481,52487.0
2023-11-29 15:55:00,123.91,124.28,123.84,124.07,253402.0,118.3481,118.7015,118.2812,118.5009,253402.0
2023-11-30 09:30:00,124.97,125.0,124.21,124.38,48286.0,119.3605,119.3892,118.6346,118.797,48286.0
2023-11-30 09:35:00,124.42,125.11,124.27,125.04,60914.0,118.8352,119.4942,118.6919,119.4274,60914.0
2023-11-30 09:40:00,125.04,125.88,125.04,125.47,34441.0,119.4274,120.2296,119.4274,119.8381,34441.0
2023-11-30 09:45:00,125.35,125.65,124.97,125.06,46950.0,119.7234,120.01,119.3605,119.4465,46950.0
2023-11-30 09:50:00,125.01,125.28,124.76,125.12,38453.0,119.3987,119.6566,119.1599,119.5038,38453.0
2023-11-30 09:55:00,125.19,125.87,125.12,125.79,65107.0,119.5706,120.2201,119.5038,120.1437,65107.0
2023-11-30 10:00:00,125.91,125.94,125.5,125.89,68448.0,120.2583,120.287,119.8667,120.2392,68448.0
2023-11-30 10:05:00,125.84,126.18,125.52,125.52,42347.0,120.1914,120.5162,119.8858,119.8858,42347.0
2023-11-30 10:10:00,125.55,125.69,125.39,125.62,23825.0,119.9145,120.0482,119.7616,119.9813,23825.0
2023-11-30 10:15:00,125.56,125.75,125.5,125.59,12521.0,119.924,120.1055,119.8667,119.9527,12521.0
2023-11-30 10:20:00,125.56,125.84,125.44,125.64,40096.0,119.924,120.1914,119.8094,120.0004,40096.0
2023-11-30 10:25:00,125.63,125.74,125.31,125.42,16977.0,119.9909,120.0959,119.6852,119.7903,16977.0
2023-11-30 10:30:00,125.34,125.37,125.09,125.26,16449.0,119.7139,119.7425,119.4751,119.6375,16449.0
2023-11-30 10:35:00,125.2,125.2,124.68,124.88,24583.0,119.5802,119.5802,119.0835,119.2745,24583.0
2023-11-30 10:40:00,124.93,125.12,124.67,124.68,58382.0,119.3223,119.5038,119.074,119.0835,58382.0
2023-11-30 10:45:00,124.72,124.74,124.43,124.58,37928.0,119.1217,119.1408,118.8447,118.988,37928.0
2023-11-30 10:50:00,124.58,124.75,124.43,124.47,8998.0,118.988,119.1504,118.8447,118.8829,8998.0
2023-11-30 10:55:00,124.47,124.51,124.19,124.26,20476.0,118.8829,118.9211,118.6155,118.6824,20476.0
2023-11-30 11:00:00,124.23,124.41,124.03,124.17,14620.0,118.6537,118.8256,118.4627,118.5964,14620.0
2023-11-30 11:05:00,124.16,124.27,123.94,124.1,11340.0,118.5869,118.6919,118.3767,118.5295,11340.0
2023-11-30 11:10:00,124.0,124.03,123.7,123.94,23851.0,118.434,118.4627,118.1475,118.3767,23851.0
2023-11-30 11:15:00,123.94,123.97,123.17,123.17,11781.0,118.3767,118.4054,117.6413,117.6413,11781.0
2023-11-30 11:20:00,123.09,123.49,122.94,123.48,22757.0,117.5649,117.9469,117.4216,117.9374,22757.0
2023-11-30 11:25:00,123.48,123.52,123.24,123.31,15888.0,117.9374,117.9756,117.7082,117.775,15888.0
2023-11-30 11:30:00,123.32,123.59,123.23,123.54,12129.0,117.7846,118.0424,117.6986,117.9947,12129.0
2023-11-30 11:35:00,123.58,123.98,123.51,123.96,9344.0,118.0329,118.4149,117.966,118.3958,9344.0
2023-11-30 11:40:00,123.93,124.13,123.88,123.95,12187.0,118.3672,118.5582,118.3194,118.3863,12187.0
2023-11-30 11:45:00,123.97,124.18,123.88,124.18,14609.0,118.4054,118.606,118.3194,118.606,14609.0
2023-11-30 11:50:00,124.18,124.19,123.71,123.93,11639.0,118.606,118.6155,118.1571,118.3672,11639.0
2023-11-30 11:55:00,123.94,123.98,123.71,123.82,11245.0,118.3767,118.4149,118.1571,118.2621,11245.0
2023-11-30 12:00:00,123.82,124.23,123.82,124.23,19830.0,118.2621,118.6537,118.2621,118.6537,19830.0
2023-11-30 12:05:00,124.23,124.45,124.17,124.41,40385.0,118.6537,118.8638,118.5964,118.8256,40385.0
2023-11-30 12:10:00,124.48,124.68,124.44,124.68,10742.0,118.8925,119.0835,118.8543,119.0835,10742.0
2023-11-30 12:15:00,124.69,124.69,124.55,124.61,12136.0,119.0931,119.0931,118.9593,119.0167,12136.0
2023-11-30 12:20:00,124.59,124.74,124.51,124.7,16269.0,118.9976,119.1408,118.9211,119.1026,16269.0
2023-11-30 12:25:00,124.71,124.94,124.7,124.93,12931.0,119.1122,119.3318,119.1026,119.3223,12931.0
2023-11-30 12:30:00,124.9,125.08,124.83,124.89,20237.0,119.2936,119.4656,119.2268,119.2841,20237.0
2023-11-30 12:35:00,124.88,125.06,124.88,125.03,6414.0,119.2745,119.4465,119.2745,119.4178,6414.0
2023-11-30 12:40:00,125.05,125.35,125.05,125.2,18905.0,119.4369,119.7234,119.4369,119.5802,18905.0
2023-11-30 12:45:00,125.18,125.23,125.04,125.22,9486.0,119.5611,119.6088,119.4274,119.5993,9486.0
2023-11-30 12:50:00,125.24,125.46,125.19,125.41,19758.0,119.6184,119.8285,119.5706,119.7807,19758.0
2023-11-30 12:55:00,125.4,125.41,125.28,125.3,21807.0,119.7712,119.7807,119.6566,119.6757,21807.0
2023-11-30 13:00:00,125.3,125.44,125.3,125.42,7703.0,119.6757,119.8094,119.6757,119.7903,7703.0
2023-11-30 13:05:00,125.45,125.64,125.45,125.58,16158.0,119.819,120.0004,119.819,119.9431,16158.0
2023-11-30 13:10:00,125.61,125.62,125.44,125.61,30520.0,119.9718,119.9813,119.8094,119.9718,30520.0
2023-11-30 13:15:00,125.64,125.69,125.56,125.63,25086.0,120.0004,120.0482,119.924,119.9909,25086.0
2023-11-30 13:20:00,125.65,125.75,125.6,125.63,10750.0,120.01,120.1055,119.9622,119.9909,10750.0
2023-11-30 13:25:00,125.61,125.65,125.53,125.56,40237.0,119.9718,120.01,119.8954,119.924,40237.0
2023-11-30 13:30:00,125.54,125.6,125.26,125.44,22446.0,119.9049,119.9622,119.6375,119.8094,22446.0
2023-11-30 13:35:00,125.44,125.72,125.43,125.69,15882.0,119.8094,120.0768,119.7998,120.0482,15882.0
2023-11-30 13:40:00,125.67,125.68,125.59,125.66,9779.0,120.0291,120.0386,119.9527,120.0195,9779.0
2023-11-30 13:45:00,125.7,125.97,125.67,125.97,16899.0,120.0577,120.3156,120.0291,120.3156,16899.0
2023-11-30 13:50:00,125.96,126.06,125.81,125.87,25622.0,120.3061,120.4016,120.1628,120.2201,25622.0
2023-11-30 13:55:00,125.86,125.97,125.86,125.93,12083.0,120.2105,120.3156,120.2105,120.2774,12083.0
2023-11-30 14:00:00,125.95,126.19,125.93,126.12,19335.0,120.2965,120.5257,120.2774,120.4589,19335.0
2023-11-30 14:05:00,126.11,126.11,125.73,125.73,15467.0,120.4493,120.4493,120.0864,120.0864,15467.0
2023-11-30 14:10:00,125.71,125.78,125.63,125.65,13182.0,120.0673,120.1341,119.9909,120.01,13182.0
2023-11-30 14:15:00,125.64,125.71,125.5,125.58,19817.0,120.0004,120.0673,119.8667,119.9431,19817.0
2023-11-30 14:20:00,125.59,125.64,125.48,125.62,10605.0,119.9527,120.0004,119.8476,119.9813,10605.0
2023-11-30 14:25:00,125.63,126.0,125.61,125.94,29960.0,119.9909,120.3443,119.9718,120.287,29960.0
2023-11-30 14:30:00,125.96,126.0,125.81,125.83,7888.0,120.3061,120.3443,120.1628,120.1819,7888.0
2023-11-30 14:35:00,125.81,125.83,125.69,125.75,9409.0,120.1628,120.1819,120.0482,120.1055,9409.0
2023-11-30 14:40:00,125.75,125.77,125.61,125.7,9070.0,120.1055,120.1246,119.9718,120.0577,9070.0
2023-11-30 14:45:00,125.7,125.77,125.59,125.67,9097.0,120.0577,120.1246,119.9527,120.0291,9097.0
2023-11-30 14:50:00,125.62,125.72,125.52,125.69,9260.0,119.9813,120.0768,119.8858,120.0482,9260.0
2023-11-30 14:55:00,125.72,125.84,125.69,125.84,12992.0,120.0768,120.1914,120.0482,120.1914,12992.0
2023-11-30 15:00:00,125.85,126.08,125.82,125.92,40625.0,120.201,120.4207,120.1723,120.2679,40625.0
2023-11-30 15:05:00,125.94,126.01,125.84,125.89,40490.0,120.287,120.3538,120.1914,120.2392,40490.0
2023-11-30 15:10:00,125.88,126.02,125.84,125.95,37042.0,120.2296,120.3634,120.1914,120.2965,37042.0
2023-11-30 15:15:00,125.94,125.96,125.52,125.76,63708.0,120.287,120.3061,119.8858,120.115,63708.0
2023-11-30 15:20:00,125.8,125.84,125.56,125.57,14709.0,120.1532,120.1914,119.924,119.9336,14709.0
2023-11-30 15:25:00,125.54,125.65,125.46,125.63,43982.0,119.9049,120.01,119.8285,119.9909,43982.0
2023-11-30 15:30:00,125.63,125.63,125.13,125.21,104393.0,119.9909,119.9909,119.5133,119.5897,104393.0
2023-11-30 15:35:00,125.19,125.19,125.0,125.16,39882.0,119.5706,119.5706,119.3892,119.542,39882.0
2023-11-30 15:40:00,125.17,125.71,125.16,125.67,46517.0,119.5515,120.0673,119.542,120.0291,46517.0
2023-11-30 15:45:00,125.64,125.67,125.23,125.26,44305.0,120.0004,120.0291,119.6088,119.6375,44305.0
2023-11-30 15:50:00,125.26,125.42,125.03,125.42,75620.0,119.6375,119.7903,119.4178,119.7903,75620.0
2023-11-30 15:55:00,125.43,125.71,125.35,125.41,283871.0,119.7998,120.0673,119.7234,119.7807,283871.0
2023-12-01 09:30:00,125.0,126.12,125.0,126.12,48175.0,119.3892,120.4589,119.3892,120.4589,48175.0
2023-12-01 09:35:00,126.11,126.74,125.97,126.62,21716.0,120.4493,121.051,120.3156,120.9364,21716.0
2023-12-01 09:40:00,126.64,127.15,126.61,127.09,23090.0,120.9555,121.4426,120.9269,121.3853,23090.0
2023-12-01 09:45:00,127.09,127.2,126.78,126.82,10396.0,121.3853,121.4904,121.0893,121.1275,10396.0
2023-12-01 09:50:00,126.75,126.75,125.69,125.82,35304.0,121.0606,121.0606,120.0482,120.1723,35304.0
2023-12-01 09:55:00,125.78,126.04,125.73,125.95,26479.0,120.1341,120.3825,120.0864,120.2965,26479.0
2023-12-01 10:00:00,126.1,126.77,126.03,126.71,51106.0,120.4398,121.0797,120.3729,121.0224,51106.0
2023-12-01 10:05:00,126.7,126.72,126.39,126.56,43887.0,121.0128,121.0319,120.7168,120.8791,43887.0
2023-12-01 10:10:00,126.54,126.93,126.51,126.6,30035.0,120.86,121.2325,120.8314,120.9173,30035.0
2023-12-01 10:15:00,126.6,126.91,126.45,126.64,31228.0,120.9173,121.2134,120.7741,120.9555,31228.0
2023-12-01 10:20:00,126.59,126.63,126.34,126.56,27288.0,120.9078,120.946,120.669,120.8791,27288.0
2023-12-01 10:25:00,126.5,126.59,126.05,126.2,13078.0,120.8218,120.9078,120.392,120.5353,13078.0
2023-12-01 10:30:00,126.27,126.56,126.14,126.38,12388.0,120.6021,120.8791,120.478,120.7072,12388.0
2023-12-01 10:35:00,126.34,126.34,125.92,126.07,31392.0,120.669,120.669,120.2679,120.4111,31392.0
2023-12-01 10:40:00,126.05,126.73,126.05,126.65,14280.0,120.392,121.0415,120.392,120.9651,14280.0
2023-12-01 10:45:00,126.64,127.13,126.53,127.13,25789.0,120.9555,121.4235,120.8505,121.4235,25789.0
2023-12-01 10:50:00,127.07,127.29,126.93,127.27,13453.0,121.3662,121.5764,121.2325,121.5573,13453.0
2023-12-01 10:55:00,127.25,127.33,127.18,127.31,8176.0,121.5382,121.6146,121.4713,121.5955,8176.0
2023-12-01 11:00:00,127.29,127.3,127.05,127.13,13112.0,121.5764,121.5859,121.3471,121.4235,13112.0
2023-12-01 11:05:00,127.1,127.14,126.8,127.04,12954.0,121.3949,121.4331,121.1084,121.3376,12954.0
2023-12-01 11:10:00,127.06,127.16,126.9,127.01,25915.0,121.3567,121.4522,121.2039,121.3089,25915.0
2023-12-01 11:15:00,126.96,127.21,126.94,126.98,43652.0,121.2612,121.5,121.2421,121.2803,43652.0
2023-12-01 11:20:00,126.95,127.53,126.93,127.36,29865.0,121.2516,121.8056,121.2325,121.6432,29865.0
2023-12-01 11:25:00,127.44,127.98,127.39,127.9,47291.0,121.7196,122.2354,121.6719,122.159,47291.0
2023-12-01 11:30:00,127.94,127.98,127.62,127.78,9699.0,122.1972,122.2354,121.8915,122.0444,9699.0
2023-12-01 11:35:00,127.75,127.79,127.49,127.56,13918.0,122.0157,122.0539,121.7674,121.8342,13918.0
2023-12-01 11:40:00,127.56,127.66,127.44,127.54,10800.0,121.8342,121.9298,121.7196,121.8151,10800.0
2023-12-01 11:45:00,127.55,127.74,127.44,127.72,13906.0,121.8247,122.0062,121.7196,121.9871,13906.0
2023-12-01 11:50:00,127.72,127.87,127.71,127.82,12010.0,121.9871,122.1303,121.9775,122.0826,12010.0
2023-12-01 11:55:00,127.83,128.01,127.65,127.74,23877.0,122.0921,122.264,121.9202,122.0062,23877.0
2023-12-01 12:00:00,127.73,127.93,127.73,127.88,7418.0,121.9966,122.1876,121.9966,122.1399,7418.0
2023-12-01 12:05:00,127.91,128.08,127.91,128.03,13180.0,122.1685,122.3309,122.1685,122.2831,13180.0
2023-12-01 12:10:00,128.03,128.33,128.03,128.13,16850.0,122.2831,122.5697,122.2831,122.3787,16850.0
2023-12-01 12:15:00,128.14,128.2,128.01,128.03,7246.0,122.3882,122.4455,122.264,122.2831,7246.0
2023-12-01 12:20:00,128.06,128.16,127.78,127.9,8101.0,122.3118,122.4073,122.0444,122.159,8101.0
2023-12-01 12:25:00,127.94,128.06,127.93,127.97,5673.0,122.1972,122.3118,122.1876,122.2258,5673.0
2023-12-01 12:30:00,127.95,128.17,127.91,127.91,10343.0,122.2067,122.4169,122.1685,122.1685,10343.0
2023-12-01 12:35:00,127.94,128.11,127.93,127.99,6421.0,122.1972,122.3596,122.1876,122.2449,6421.0
2023-12-01 12:40:00,127.97,128.04,127.84,127.97,4067.0,122.2258,122.2927,122.1017,122.2258,4067.0
2023-12-01 12:45:00,127.98,128.12,127.94,127.98,6148.0,122.2354,122.3691,122.1972,122.2354,6148.0
2023-12-01 12:50:00,127.97,128.04,127.89,128.03,8872.0,122.2258,122.2927,122.1494,122.2831,8872.0
2023-12-01 12:55:00,128.03,128.07,127.71,127.77,8704.0,122.2831,122.3213,121.9775,122.0348,8704.0
2023-12-01 13:00:00,127.8,127.81,127.58,127.6,9004.0,122.0635,122.073,121.8533,121.8724,9004.0
2023-12-01 13:05:00,127.6,127.68,127.27,127.27,8214.0,121.8724,121.9489,121.5573,121.5573,8214.0
2023-12-01 13:10:00,127.3,127.36,127.1,127.1,5077.0,121.5859,121.6432,121.3949,121.3949,5077.0
2023-12-01 13:15:00,127.12,127.2,126.92,127.12,12522.0,121.414,121.4904,121.223,121.414,12522.0
2023-12-01 13:20:00,127.1,127.1,126.5,126.51,20847.0,121.3949,121.3949,120.8218,120.8314,20847.0
2023-12-01 13:25:00,126.45,126.52,125.88,125.95,33563.0,120.7741,120.8409,120.2296,120.2965,33563.0
2023-12-01 13:30:00,125.95,126.08,125.65,125.85,23057.0,120.2965,120.4207,120.01,120.201,23057.0
2023-12-01 13:35:00,125.85,125.93,125.7,125.87,22398.0,120.201,120.2774,120.0577,120.2201,22398.0
2023-12-01 13:40:00,125.81,126.23,125.53,126.17,14701.0,120.1628,120.5639,119.8954,120.5066,14701.0
2023-12-01 13:45:00,126.18,126.3,126.02,126.07,16603.0,120.5162,120.6308,120.3634,120.4111,16603.0
2023-12-01 13:50:00,126.1,126.14,125.98,125.98,8782.0,120.4398,120.478,120.3252,120.3252,8782.0
2023-12-01 13:55:00,126.03,126.03,125.85,125.87,7379.0,120.3729,120.3729,120.201,120.2201,7379.0
2023-12-01 14:00:00,125.88,126.22,125.88,126.16,19942.0,120.2296,120.5544,120.2296,120.4971,19942.0
2023-12-01 14:05:00,126.13,126.36,126.12,126.31,13032.0,120.4684,120.6881,120.4589,120.6403,13032.0
2023-12-01 14:10:00,126.29,126.72,126.28,126.67,8288.0,120.6212,121.0319,120.6117,120.9842,8288.0
2023-12-01 14:15:00,126.7,126.85,126.67,126.72,7674.0,121.0128,121.1561,120.9842,121.0319,7674.0
2023-12-01 14:20:00,126.75,126.76,126.44,126.5,16396.0,121.0606,121.0701,120.7645,120.8218,16396.0
2023-12-01 14:25:00,126.48,126.51,126.27,126.28,5661.0,120.8027,120.8314,120.6021,120.6117,5661.0
2023-12-01 14:30:00,126.32,126.42,126.17,126.17,7526.0,120.6499,120.7454,120.5066,120.5066,7526.0
2023-12-01 14:35:00,126.16,126.3,126.15,126.23,5716.0,120.4971,120.6308,120.4875,120.5639,5716.0
2023-12-01 14:40:00,126.21,126.26,126.06,126.12,7819.0,120.5448,120.5926,120.4016,120.4589,7819.0
2023-12-01 14:45:00,126.03,126.2,126.03,126.18,5126.0,120.3729,120.5353,120.3729,120.5162,5126.0
2023-12-01 14:50:00,126.2,126.22,125.97,126.0,12102.0,120.5353,120.5544,120.3156,120.3443,12102.0
2023-12-01 14:55:00,125.98,126.02,125.91,126.02,6498.0,120.3252,120.3634,120.2583,120.3634,6498.0
2023-12-01 15:00:00,125.99,126.15,125.9,126.14,10152.0,120.3347,120.4875,120.2488,120.478,10152.0
2023-12-01 15:05:00,126.12,126.14,125.95,126.14,14792.0,120.4589,120.478,120.2965,120.478,14792.0
2023-12-01 15:10:00,126.15,126.29,126.06,126.21,12270.0,120.4875,120.6212,120.4016,120.5448,12270.0
2023-12-01 15:15:00,126.2,126.37,126.19,126.3,11223.0,120.5353,120.6977,120.5257,120.6308,11223.0
2023-12-01 15:20:00,126.31,126.31,126.17,126.22,18226.0,120.6403,120.6403,120.5066,120.5544,18226.0
2023-12-01 15:25:00,126.21,126.25,126.16,126.22,10100.0,120.5448,120.583,120.4971,120.5544,10100.0
2023-12-01 15:30:00,126.23,126.41,126.16,126.4,21609.0,120.5639,120.7359,120.4971,120.7263,21609.0
2023-12-01 15:35:00,126.4,126.46,126.26,126.29,13817.0,120.7263,120.7836,120.5926,120.6212,13817.0
2023-12-01 15:40:00,126.27,126.3,126.08,126.28,19176.0,120.6021,120.6308,120.4207,120.6117,19176.0
2023-12-01 15:45:00,126.24,126.33,126.1,126.29,26394.0,120.5735,120.6595,120.4398,120.6212,26394.0
2023-12-01 15:50:00,126.3,126.38,126.16,126.18,50558.0,120.6308,120.7072,120.4971,120.5162,50558.0
2023-12-01 15:55:00,126.21,126.47,126.21,126.38,143396.0,120.5448,120.7932,120.5448,120.7072,143396.0
2023-12-04 09:30:00,124.78,125.12,124.25,124.92,103841.0,119.179,119.5038,118.6728,119.3127,103841.0
2023-12-04 09:35:00,125.0,125.6,124.99,125.41,37852.0,119.3892,119.9622,119.3796,119.7807,37852.0
2023-12-04 09:40:00,125.38,126.38,125.17,126.29,61581.0,119.7521,120.7072,119.5515,120.6212,61581.0
2023-12-04 09:45:00,126.28,126.53,126.05,126.05,17961.0,120.6117,120.8505,120.392,120.392,17961.0
2023-12-04 09:50:00,126.0,126.04,125.49,125.5,21825.0,120.3443,120.3825,119.8572,119.8667,21825.0
2023-12-04 09:55:00,125.42,125.42,124.9,124.9,34641.0,119.7903,119.7903,119.2936,119.2936,34641.0
2023-12-04 10:00:00,124.92,124.92,124.13,124.17,48315.0,119.3127,119.3127,118.5582,118.5964,48315.0
2023-12-04 10:05:00,124.16,124.67,124.13,124.5,36541.0,118.5869,119.074,118.5582,118.9116,36541.0
2023-12-04 10:10:00,124.45,124.81,124.38,124.73,10176.0,118.8638,119.2077,118.797,119.1313,10176.0
2023-12-04 10:15:00,124.72,124.95,124.63,124.72,11946.0,119.1217,119.3414,119.0358,119.1217,11946.0
2023-12-04 10:20:00,124.72,125.25,124.7,125.06,7278.0,119.1217,119.6279,119.1026,119.4465,7278.0
2023-12-04 10:25:00,125.0,125.62,124.94,125.59,20871.0,119.3892,119.9813,119.3318,119.9527,20871.0
2023-12-04 10:30:00,125.6,125.81,125.33,125.7,17191.0,119.9622,120.1628,119.7043,120.0577,17191.0
2023-12-04 10:35:00,125.78,126.4,125.78,126.34,14479.0,120.1341,120.7263,120.1341,120.669,14479.0
2023-12-04 10:40:00,126.37,126.39,126.03,126.25,34510.0,120.6977,120.7168,120.3729,120.583,34510.0
2023-12-04 10:45:00,126.24,126.54,126.23,126.52,32325.0,120.5735,120.86,120.5639,120.8409,32325.0
2023-12-04 10:50:00,126.52,127.03,126.5,127.03,38555.0,120.8409,121.328,120.8218,121.328,38555.0
2023-12-04 10:55:00,127.04,127.09,126.52,126.62,56552.0,121.3376,121.3853,120.8409,120.9364,56552.0
2023-12-04 11:00:00,126.61,126.61,126.05,126.18,15156.0,120.9269,120.9269,120.392,120.5162,15156.0
2023-12-04 11:05:00,126.2,126.2,125.91,126.1,15867.0,120.5353,120.5353,120.2583,120.4398,15867.0
2023-12-04 11:10:00,126.09,126.11,125.98,126.1,13272.0,120.4302,120.4493,120.3252,120.4398,13272.0
2023-12-04 11:15:00,126.1,126.11,125.71,125.84,13133.0,120.4398,120.4493,120.0673,120.1914,13133.0
2023-12-04 11:20:00,125.77,125.84,125.57,125.68,10164.0,120.1246,120.1914,119.9336,120.0386,10164.0
2023-12-04 11:25:00,125.64,126.02,125.48,125.98,14718.0,120.0004,120.3634,119.8476,120.3252,14718.0
2023-12-04 11:30:00,125.97,126.44,125.95,126.39,17853.0,120.3156,120.7645,120.2965,120.7168,17853.0
2023-12-04 11:35:00,126.4,126.4,126.01,126.04,7050.0,120.7263,120.7263,120.3538,120.3825,7050.0
2023-12-04 11:40:00,126.03,126.35,126.02,126.29,6718.0,120.3729,120.6786,120.3634,120.6212,6718.0
2023-12-04 11:45:00,126.38,126.44,126.3,126.31,7450.0,120.7072,120.7645,120.6308,120.6403,7450.0
2023-12-04 11:50:00,126.27,126.27,126.02,126.16,8860.0,120.6021,120.6021,120.3634,120.4971,8860.0
2023-12-04 11:55:00,126.17,126.38,126.12,126.38,11091.0,120.5066,120.7072,120.4589,120.7072,11091.0
2023-12-04 12:00:00,126.35,126.61,126.34,126.6,11575.0,120.6786,120.9269,120.669,120.9173,11575.0
2023-12-04 12:05:00,126.6,126.68,126.4,126.68,18466.0,120.9173,120.9937,120.7263,120.9937,18466.0
2023-12-04 12:10:00,126.68,126.68,126.44,126.47,8423.0,120.9937,120.9937,120.7645,120.7932,8423.0
2023-12-04 12:15:00,126.47,126.47,126.3,126.43,9845.0,120.7932,120.7932,120.6308,120.755,9845.0
2023-12-04 12:20:00,126.46,126.64,126.42,126.64,16240.0,120.7836,120.9555,120.7454,120.9555,16240.0
2023-12-04 12:25:00,126.64,126.9,126.64,126.83,12812.0,120.9555,121.2039,120.9555,121.137,12812.0
2023-12-04 12:30:00,126.82,126.96,126.72,126.94,12389.0,121.1275,121.2612,121.0319,121.2421,12389.0
2023-12-04 12:35:00,126.93,126.94,126.77,126.91,14653.0,121.2325,121.2421,121.0797,121.2134,14653.0
2023-12-04 12:40:00,126.88,126.89,126.63,126.7,21311.0,121.1848,121.1943,120.946,121.0128,21311.0
2023-12-04 12:45:00,126.66,126.76,126.63,126.69,8815.0,120.9746,121.0701,120.946,121.0033,8815.0
2023-12-04 12:50:00,126.66,126.82,126.66,126.79,9229.0,120.9746,121.1275,120.9746,121.0988,9229.0
2023-12-04 12:55:00,126.77,126.91,126.69,126.89,9507.0,121.0797,121.2134,121.0033,121.1943,9507.0
2023-12-04 13:00:00,126.88,126.9,126.79,126.82,8440.0,121.1848,121.2039,121.0988,121.1275,8440.0
2023-12-04 13:05:00,126.82,126.83,126.63,126.69,9072.0,121.1275,121.137,120.946,121.0033,9072.0
2023-12-04 13:10:00,126.68,126.74,126.64,126.7,10633.0,120.9937,121.051,120.9555,121.0128,10633.0
2023-12-04 13:15:00,126.69,126.91,126.66,126.91,8370.0,121.0033,121.2134,120.9746,121.2134,8370.0
2023-12-04 13:20:00,126.89,126.93,126.74,126.78,9663.0,121.1943,121.2325,121.051,121.0893,9663.0
2023-12-04 13:25:00,126.8,126.8,126.52,126.57,7087.0,121.1084,121.1084,120.8409,120.8887,7087.0
2023-12-04 13:30:00,126.55,126.69,126.47,126.68,9935.0,120.8696,121.0033,120.7932,120.9937,9935.0
2023-12-04 13:35:00,126.66,126.84,126.64,126.72,21703.0,120.9746,121.1466,120.9555,121.0319,21703.0
2023-12-04 13:40:00,126.72,126.74,126.58,126.58,8528.0,121.0319,121.051,120.8982,120.8982,8528.0
2023-12-04 13:45:00,126.59,126.59,126.39,126.41,14962.0,120.9078,120.9078,120.7168,120.7359,14962.0
2023-12-04 13:50:00,126.43,126.63,126.36,126.6,12647.0,120.755,120.946,120.6881,120.9173,12647.0
2023-12-04 13:55:00,126.58,126.63,126.4,126.42,9954.0,120.8982,120.946,120.7263,120.7454,9954.0
2023-12-04 14:00:00,126.45,126.69,126.41,126.69,8400.0,120.7741,121.0033,120.7359,121.0033,8400.0
2023-12-04 14:05:00,126.7,126.71,126.56,126.56,14714.0,121.0128,121.0224,120.8791,120.8791,14714.0
2023-12-04 14:10:00,126.51,126.54,126.35,126.42,10020.0,120.8314,120.86,120.6786,120.7454,10020.0
2023-12-04 14:15:00,126.43,126.53,126.4,126.46,14486.0,120.755,120.8505,120.7263,120.7836,14486.0
2023-12-04 14:20:00,126.46,126.46,126.27,126.28,15831.0,120.7836,120.7836,120.6021,120.6117,15831.0
2023-12-04 14:25:00,126.28,126.43,126.28,126.36,22261.0,120.6117,120.755,120.6117,120.6881,22261.0
2023-12-04 14:30:00,126.35,126.52,126.33,126.49,12639.0,120.6786,120.8409,120.6595,120.8123,12639.0
2023-12-04 14:35:00,126.47,126.47,126.3,126.38,12468.0,120.7932,120.7932,120.6308,120.7072,12468.0
2023-12-04 14:40:00,126.39,126.59,126.33,126.54,11527.0,120.7168,120.9078,120.6595,120.86,11527.0
2023-12-04 14:45:00,126.54,126.58,126.48,126.56,10383.0,120.86,120.8982,120.8027,120.8791,10383.0
2023-12-04 14:50:00,126.55,126.55,126.39,126.5,12305.0,120.8696,120.8696,120.7168,120.8218,12305.0
2023-12-04 14:55:00,126.54,126.69,126.49,126.57,14593.0,120.86,121.0033,120.8123,120.8887,14593.0
2023-12-04 15:00:00,126.59,126.62,126.47,126.54,10315.0,120.9078,120.9364,120.7932,120.86,10315.0
2023-12-04 15:05:00,126.53,126.53,126.47,126.52,11975.0,120.8505,120.8505,120.7932,120.8409,11975.0
2023-12-04 15:10:00,126.51,126.65,126.5,126.65,14176.0,120.8314,120.9651,120.8218,120.9651,14176.0
2023-12-04 15:15:00,126.66,126.82,126.62,126.79,25911.0,120.9746,121.1275,120.9364,121.0988,25911.0
2023-12-04 15:20:00,126.8,126.85,126.7,126.76,17487.0,121.1084,121.1561,121.0128,121.0701,17487.0
2023-12-04 15:25:00,126.75,126.77,126.61,126.65,17377.0,121.0606,121.0797,120.9269,120.9651,17377.0
2023-12-04 15:30:00,126.63,126.63,126.39,126.4,21776.0,120.946,120.946,120.7168,120.7263,21776.0
2023-12-04 15:35:00,126.39,126.45,126.26,126.45,28166.0,120.7168,120.7741,120.5926,120.7741,28166.0
2023-12-04 15:40:00,126.45,126.46,126.31,126.34,21631.0,120.7741,120.7836,120.6403,120.669,21631.0
2023-12-04 15:45:00,126.34,126.56,126.25,126.5,62594.0,120.669,120.8791,120.583,120.8218,62594.0
2023-12-04 15:50:00,126.49,126.62,126.46,126.49,59718.0,120.8123,120.9364,120.7836,120.8123,59718.0
2023-12-04 15:55:00,126.48,126.67,126.42,126.46,147617.0,120.8027,120.9842,120.7454,120.7836,147617.0
2023-12-05 09:30:00,126.51,127.25,126.39,127.25,41822.0,120.8314,121.5382,120.7168,121.5382,41822.0
2023-12-05 09:35:00,127.19,127.66,126.69,127.5,20601.0,121.4808,121.9298,121.0033,121.7769,20601.0
2023-12-05 09:40:00,127.46,127.7,127.18,127.69,21454.0,121.7387,121.968,121.4713,121.9584,21454.0
2023-12-05 09:45:00,127.7,127.96,127.46,127.91,47060.0,121.968,122.2163,121.7387,122.1685,47060.0
2023-12-05 09:50:00,127.94,128.09,127.67,128.08,28570.0,122.1972,122.3405,121.9393,122.3309,28570.0
2023-12-05 09:55:00,128.08,128.15,127.75,127.83,15791.0,122.3309,122.3978,122.0157,122.0921,15791.0
2023-12-05 10:00:00,127.81,128.28,127.8,127.93,32607.0,122.073,122.5219,122.0635,122.1876,32607.0
2023-12-05 10:05:00,127.95,128.2,127.77,127.89,19788.0,122.2067,122.4455,122.0348,122.1494,19788.0
2023-12-05 10:10:00,127.88,127.97,127.64,127.8,25173.0,122.1399,122.2258,121.9106,122.0635,25173.0
2023-12-05 10:15:00,127.81,128.02,127.6,127.65,28642.0,122.073,122.2736,121.8724,121.9202,28642.0
2023-12-05 10:20:00,127.65,127.66,127.19,127.58,18353.0,121.9202,121.9298,121.4808,121.8533,18353.0
2023-12-05 10:25:00,127.59,127.66,127.31,127.66,14423.0,121.8629,121.9298,121.5955,121.9298,14423.0
2023-12-05 10:30:00,127.67,127.85,127.22,127.22,65766.0,121.9393,122.1112,121.5095,121.5095,65766.0
2023-12-05 10:35:00,127.2,127.25,127.06,127.19,32987.0,121.4904,121.5382,121.3567,121.4808,32987.0
2023-12-05 10:40:00,127.16,127.27,127.06,127.13,29360.0,121.4522,121.5573,121.3567,121.4235,29360.0
2023-12-05 10:45:00,127.19,127.5,127.12,127.48,24702.0,121.4808,121.7769,121.414,121.7578,24702.0
2023-12-05 10:50:00,127.47,127.5,127.19,127.36,33740.0,121.7483,121.7769,121.4808,121.6432,33740.0
2023-12-05 10:55:00,127.36,128.0,127.36,127.96,25648.0,121.6432,122.2545,121.6432,122.2163,25648.0
2023-12-05 11:00:00,127.97,128.19,127.87,128.19,23153.0,122.2258,122.436,122.1303,122.436,23153.0
2023-12-05 11:05:00,128.19,128.39,128.1,128.36,32884.0,122.436,122.627,122.35,122.5983,32884.0
2023-12-05 11:10:00,128.38,128.64,128.31,128.37,54520.0,122.6174,122.8658,122.5506,122.6079,54520.0
2023-12-05 11:15:00,128.33,128.63,128.09,128.43,25002.0,122.5697,122.8562,122.3405,122.6652,25002.0
2023-12-05 11:20:00,128.43,128.59,128.28,128.36,12296.0,122.6652,122.818,122.5219,122.5983,12296.0
2023-12-05 11:25:00,128.36,128.64,128.34,128.58,27405.0,122.5983,122.8658,122.5792,122.8085,27405.0
2023-12-05 11:30:00,128.53,128.59,128.37,128.53,31283.0,122.7607,122.818,122.6079,122.7607,31283.0
2023-12-05 11:35:00,128.51,128.9,128.44,128.82,42973.0,122.7416,123.1141,122.6747,123.0377,42973.0
2023-12-05 11:40:00,128.8,128.88,128.59,128.6,21578.0,123.0186,123.095,122.818,122.8276,21578.0
2023-12-05 11:45:00,128.57,128.57,128.28,128.31,16675.0,122.7989,122.7989,122.5219,122.5506,16675.0
2023-12-05 11:50:00,128.33,128.4,128.04,128.22,77183.0,122.5697,122.6365,122.2927,122.4646,77183.0
2023-12-05 11:55:00,128.25,128.43,128.2,128.25,18867.0,122.4933,122.6652,122.4455,122.4933,18867.0
2023-12-05 12:00:00,128.25,128.26,127.78,127.78,27214.0,122.4933,122.5028,122.0444,122.0444,27214.0
2023-12-05 12:05:00,127.79,127.81,127.14,127.17,23078.0,122.0539,122.073,121.4331,121.4617,23078.0
2023-12-05 12:10:00,127.15,127.3,127.08,127.24,13917.0,121.4426,121.5859,121.3758,121.5286,13917.0
2023-12-05 12:15:00,127.28,127.28,126.83,126.98,19312.0,121.5668,121.5668,121.137,121.2803,19312.0
2023-12-05 12:20:00,126.97,126.97,126.79,126.86,11056.0,121.2707,121.2707,121.0988,121.1657,11056.0
2023-12-05 12:25:00,126.86,127.05,126.6,127.05,18422.0,121.1657,121.3471,120.9173,121.3471,18422.0
2023-12-05 12:30:00,127.05,127.28,127.01,127.28,16627.0,121.3471,121.5668,121.3089,121.5668,16627.0
2023-12-05 12:35:00,127.26,127.41,127.23,127.33,12376.0,121.5477,121.691,121.5191,121.6146,12376.0
2023-12-05 12:40:00,127.27,127.33,127.06,127.06,15883.0,121.5573,121.6146,121.3567,121.3567,15883.0
2023-12-05 12:45:00,127.0,127.35,127.0,127.25,19927.0,121.2994,121.6337,121.2994,121.5382,19927.0
2023-12-05 12:50:00,127.22,127.36,127.18,127.36,8965.0,121.5095,121.6432,121.4713,121.6432,8965.0
2023-12-05 12:55:00,127.34,127.5,127.34,127.38,15479.0,121.6241,121.7769,121.6241,121.6623,15479.0
2023-12-05 13:00:00,127.35,127.46,127.28,127.4,18185.0,121.6337,121.7387,121.5668,121.6814,18185.0
2023-12-05 13:05:00,127.36,127.36,127.19,127.25,9843.0,121.6432,121.6432,121.4808,121.5382,9843.0
2023-12-05 13:10:00,127.29,127.39,127.24,127.36,7371.0,121.5764,121.6719,121.5286,121.6432,7371.0
2023-12-05 13:15:00,127.35,127.39,127.24,127.29,6886.0,121.6337,121.6719,121.5286,121.5764,6886.0
2023-12-05 13:20:00,127.27,127.31,127.21,127.29,8870.0,121.5573,121.5955,121.5,121.5764,8870.0
2023-12-05 13:25:00,127.3,127.37,127.21,127.23,10584.0,121.5859,121.6528,121.5,121.5191,10584.0
2023-12-05 13:30:00,127.23,127.3,127.11,127.19,11798.0,121.5191,121.5859,121.4044,121.4808,11798.0
2023-12-05 13:35:00,127.18,127.34,127.17,127.25,6624.0,121.4713,121.6241,121.4617,121.5382,6624.0
2023-12-05 13:40:00,127.22,127.35,127.15,127.22,13378.0,121.5095,121.6337,121.4426,121.5095,13378.0
2023-12-05 13:45:00,127.2,127.24,127.08,127.22,5691.0,121.4904,121.5286,121.3758,121.5095,5691.0
2023-12-05 13:50:00,127.2,127.2,126.99,127.0,9005.0,121.4904,121.4904,121.2898,121.2994,9005.0
2023-12-05 13:55:00,126.99,127.0,126.86,126.9,13513.0,121.2898,121.2994,121.1657,121.2039,13513.0
2023-12-05 14:00:00,126.9,127.14,126.87,127.1,20129.0,121.2039,121.4331,121.1752,121.3949,20129.0
2023-12-05 14:05:00,127.09,127.09,126.9,126.97,24697.0,121.3853,121.3853,121.2039,121.2707,24697.0
2023-12-05 14:10:00,126.98,127.02,126.87,126.93,13682.0,121.2803,121.3185,121.1752,121.2325,13682.0
2023-12-05 14:15:00,126.91,126.93,126.77,126.8,14910.0,121.2134,121.2325,121.0797,121.1084,14910.0
2023-12-05 14:20:00,126.8,126.8,126.6,126.61,14122.0,121.1084,121.1084,120.9173,120.9269,14122.0
2023-12-05 14:25:00,126.61,126.63,126.43,126.55,18615.0,120.9269,120.946,120.755,120.8696,18615.0
2023-12-05 14:30:00,126.59,126.86,126.58,126.82,12343.0,120.9078,121.1657,120.8982,121.1275,12343.0
2023-12-05 14:35:00,126.83,126.83,126.61,126.65,6683.0,121.137,121.137,120.9269,120.9651,6683.0
2023-12-05 14:40:00,126.63,126.79,126.62,126.76,8615.0,120.946,121.0988,120.9364,121.0701,8615.0
2023-12-05 14:45:00,126.77,126.81,126.62,126.73,9556.0,121.0797,121.1179,120.9364,121.0415,9556.0
2023-12-05 14:50:00,126.72,126.77,126.61,126.61,6323.0,121.0319,121.0797,120.9269,120.9269,6323.0
2023-12-05 14:55:00,126.62,126.63,126.4,126.4,13683.0,120.9364,120.946,120.7263,120.7263,13683.0
2023-12-05 15:00:00,126.4,126.49,126.38,126.43,8031.0,120.7263,120.8123,120.7072,120.755,8031.0
2023-12-05 15:05:00,126.43,126.45,126.15,126.35,15558.0,120.755,120.7741,120.4875,120.6786,15558.0
2023-12-05 15:10:00,126.34,126.34,126.12,126.14,17034.0,120.669,120.669,120.4589,120.478,17034.0
2023-12-05 15:15:00,126.13,126.28,126.06,126.25,15666.0,120.4684,120.6117,120.4016,120.583,15666.0
2023-12-05 15:20:00,126.24,126.34,126.22,126.32,9256.0,120.5735,120.669,120.5544,120.6499,9256.0
2023-12-05 15:25:00,126.34,126.4,126.2,126.25,18549.0,120.669,120.7263,120.5353,120.583,18549.0
2023-12-05 15:30:00,126.25,126.32,126.17,126.22,20569.0,120.583,120.6499,120.5066,120.5544,20569.0
2023-12-05 15:35:00,126.22,126.26,126.14,126.21,19158.0,120.5544,120.5926,120.478,120.5448,19158.0
2023-12-05 15:40:00,126.2,126.22,126.07,126.12,27789.0,120.5353,120.5544,120.4111,120.4589,27789.0
2023-12-05 15:45:00,126.13,126.26,125.99,125.99,58073.0,120.4684,120.5926,120.3347,120.3347,58073.0
2023-12-05 15:50:00,125.99,126.04,125.65,125.68,55408.0,120.3347,120.3825,120.01,120.0386,55408.0
2023-12-05 15:55:00,125.67,125.73,125.51,125.68,147279.0,120.0291,120.0864,119.8763,120.0386,147279.0
2023-12-06 09:30:00,124.65,124.65,123.06,124.2,91003.0,119.0549,119.0549,117.5362,118.6251,91003.0
2023-12-06 09:35:00,124.3,124.3,122.53,123.05,41060.0,118.7206,118.7206,117.03,117.5267,41060.0
2023-12-06 09:40:00,123.11,124.08,122.95,123.9,49433.0,117.584,118.5104,117.4312,118.3385,49433.0
2023-12-06 09:45:00,124.02,124.1,123.55,124.08,21056.0,118.4531,118.5295,118.0042,118.5104,21056.0
2023-12-06 09:50:00,124.09,124.2,123.57,123.78,44095.0,118.52,118.6251,118.0233,118.2239,44095.0
2023-12-06 09:55:00,123.76,123.99,123.64,123.64,17609.0,118.2048,118.4245,118.0902,118.0902,17609.0
2023-12-06 10:00:00,123.63,124.07,123.44,124.01,15734.0,118.0806,118.5009,117.8992,118.4436,15734.0
2023-12-06 10:05:00,124.1,124.44,124.07,124.11,23454.0,118.5295,118.8543,118.5009,118.5391,23454.0
2023-12-06 10:10:00,124.1,124.1,123.77,123.77,10307.0,118.5295,118.5295,118.2144,118.2144,10307.0
2023-12-06 10:15:00,123.8,123.83,123.36,123.38,24678.0,118.243,118.2717,117.8228,117.8419,24678.0
2023-12-06 10:20:00,123.37,123.8,123.33,123.77,23460.0,117.8323,118.243,117.7941,118.2144,23460.0
2023-12-06 10:25:00,123.88,124.0,123.74,123.97,27075.0,118.3194,118.434,118.1857,118.4054,27075.0
2023-12-06 10:30:00,123.91,123.91,123.48,123.91,29720.0,118.3481,118.3481,117.9374,118.3481,29720.0
2023-12-06 10:35:00,123.86,124.08,123.63,124.02,20579.0,118.3003,118.5104,118.0806,118.4531,20579.0
2023-12-06 10:40:00,124.03,124.23,123.76,123.78,18076.0,118.4627,118.6537,118.2048,118.2239,18076.0
2023-12-06 10:45:00,123.76,123.88,123.57,123.75,30040.0,118.2048,118.3194,118.0233,118.1953,30040.0
2023-12-06 10:50:00,123.76,123.76,123.38,123.64,15415.0,118.2048,118.2048,117.8419,118.0902,15415.0
2023-12-06 10:55:00,123.65,123.73,123.37,123.55,20535.0,118.0997,118.1762,117.8323,118.0042,20535.0
2023-12-06 11:00:00,123.51,123.52,123.3,123.31,24654.0,117.966,117.9756,117.7655,117.775,24654.0
2023-12-06 11:05:00,123.33,123.33,122.89,122.92,28291.0,117.7941,117.7941,117.3739,117.4025,28291.0
2023-12-06 11:10:00,122.9,123.43,122.87,123.4,14594.0,117.3834,117.8896,117.3548,117.861,14594.0
2023-12-06 11:15:00,123.37,123.74,123.34,123.62,15721.0,117.8323,118.1857,117.8037,118.0711,15721.0
2023-12-06 11:20:00,123.64,123.64,123.43,123.6,15906.0,118.0902,118.0902,117.8896,118.052,15906.0
2023-12-06 11:25:00,123.59,123.68,123.4,123.4,11662.0,118.0424,118.1284,117.861,117.861,11662.0
2023-12-06 11:30:00,123.43,123.43,123.07,123.18,22352.0,117.8896,117.8896,117.5458,117.6508,22352.0
2023-12-06 11:35:00,123.18,123.18,122.58,122.71,22385.0,117.6508,117.6508,117.0778,117.2019,22385.0
2023-12-06 11:40:00,122.7,122.85,122.58,122.6,18915.0,117.1924,117.3357,117.0778,117.0969,18915.0
2023-12-06 11:45:00,122.64,122.9,122.63,122.66,17568.0,117.1351,117.3834,117.1255,117.1542,17568.0
2023-12-06 11:50:00,122.67,122.74,122.59,122.73,13495.0,117.1637,117.2306,117.0873,117.221,13495.0
2023-12-06 11:55:00,122.76,122.83,122.69,122.78,15830.0,117.2497,117.3166,117.1828,117.2688,15830.0
2023-12-06 12:00:00,122.77,122.98,122.73,122.95,18556.0,117.2592,117.4598,117.221,117.4312,18556.0
2023-12-06 12:05:00,122.93,123.15,122.91,123.03,19484.0,117.4121,117.6222,117.393,117.5076,19484.0
2023-12-06 12:10:00,123.02,123.14,122.95,122.96,15217.0,117.498,117.6126,117.4312,117.4407,15217.0
2023-12-06 12:15:00,122.99,123.03,122.67,122.68,19605.0,117.4694,117.5076,117.1637,117.1733,19605.0
2023-12-06 12:20:00,122.7,122.83,122.61,122.62,16261.0,117.1924,117.3166,117.1064,117.116,16261.0
2023-12-06 12:25:00,122.64,122.96,122.62,122.83,18032.0,117.1351,117.4407,117.116,117.3166,18032.0
2023-12-06 12:30:00,122.81,123.11,122.76,123.09,20644.0,117.2975,117.584,117.2497,117.5649,20644.0
2023-12-06 12:35:00,123.08,123.15,122.91,122.91,17357.0,117.5553,117.6222,117.393,117.393,17357.0
2023-12-06 12:40:00,122.94,122.98,122.64,122.95,23402.0,117.4216,117.4598,117.1351,117.4312,23402.0
2023-12-06 12:45:00,122.95,123.02,122.83,122.94,15120.0,117.4312,117.498,117.3166,117.4216,15120.0
2023-12-06 12:50:00,122.97,123.3,122.97,123.29,12804.0,117.4503,117.7655,117.4503,117.7559,12804.0
2023-12-06 12:55:00,123.3,123.33,123.08,123.1,15169.0,117.7655,117.7941,117.5553,117.5744,15169.0
2023-12-06 13:00:00,123.14,123.27,122.99,123.06,12780.0,117.6126,117.7368,117.4694,117.5362,12780.0
2023-12-06 13:05:00,123.08,123.37,123.08,123.34,12236.0,117.5553,117.8323,117.5553,117.8037,12236.0
2023-12-06 13:10:00,123.35,123.37,123.12,123.3,17306.0,117.8132,117.8323,117.5935,117.7655,17306.0
2023-12-06 13:15:00,123.29,123.62,123.29,123.62,13127.0,117.7559,118.0711,117.7559,118.0711,13127.0
2023-12-06 13:20:00,123.63,123.63,123.4,123.53,28838.0,118.0806,118.0806,117.861,117.9851,28838.0
2023-12-06 13:25:00,123.53,123.75,123.47,123.53,36873.0,117.9851,118.1953,117.9278,117.9851,36873.0
2023-12-06 13:30:00,123.56,123.95,123.56,123.89,14630.0,118.0138,118.3863,118.0138,118.329,14630.0
2023-12-06 13:35:00,123.89,123.91,123.75,123.81,10691.0,118.329,118.3481,118.1953,118.2526,10691.0
2023-12-06 13:40:00,123.83,123.91,123.79,123.82,15792.0,118.2717,118.3481,118.2335,118.2621,15792.0
2023-12-06 13:45:00,123.84,123.88,123.39,123.43,26222.0,118.2812,118.3194,117.8514,117.8896,26222.0
2023-12-06 13:50:00,123.43,123.69,123.43,123.69,9595.0,117.8896,118.138,117.8896,118.138,9595.0
2023-12-06 13:55:00,123.68,123.88,123.62,123.68,11428.0,118.1284,118.3194,118.0711,118.1284,11428.0
2023-12-06 14:00:00,123.69,123.92,123.69,123.91,10175.0,118.138,118.3576,118.138,118.3481,10175.0
2023-12-06 14:05:00,123.92,124.0,123.84,123.98,16969.0,118.3576,118.434,118.2812,118.4149,16969.0
2023-12-06 14:10:00,123.95,123.96,123.45,123.49,21699.0,118.3863,118.3958,117.9087,117.9469,21699.0
2023-12-06 14:15:00,123.48,123.57,123.1,123.15,25930.0,117.9374,118.0233,117.5744,117.6222,25930.0
2023-12-06 14:20:00,123.18,123.43,123.16,123.22,13234.0,117.6508,117.8896,117.6317,117.689,13234.0
2023-12-06 14:25:00,123.24,123.28,123.14,123.26,14091.0,117.7082,117.7464,117.6126,117.7273,14091.0
2023-12-06 14:30:00,123.28,123.4,123.27,123.3,13372.0,117.7464,117.861,117.7368,117.7655,13372.0
2023-12-06 14:35:00,123.3,123.36,123.24,123.26,17175.0,117.7655,117.8228,117.7082,117.7273,17175.0
2023-12-06 14:40:00,123.24,123.28,123.09,123.28,14329.0,117.7082,117.7464,117.5649,117.7464,14329.0
2023-12-06 14:45:00,123.28,123.36,123.22,123.25,21279.0,117.7464,117.8228,117.689,117.7177,21279.0
2023-12-06 14:50:00,123.29,123.35,123.11,123.34,26692.0,117.7559,117.8132,117.584,117.8037,26692.0
2023-12-06 14:55:00,123.32,123.42,123.3,123.33,32037.0,117.7846,117.8801,117.7655,117.7941,32037.0
2023-12-06 15:00:00,123.32,123.32,123.12,123.17,10943.0,117.7846,117.7846,117.5935,117.6413,10943.0
2023-12-06 15:05:00,123.19,123.32,123.16,123.31,18330.0,117.6604,117.7846,117.6317,117.775,18330.0
2023-12-06 15:10:00,123.32,123.32,123.11,123.11,16542.0,117.7846,117.7846,117.584,117.584,16542.0
2023-12-06 15:15:00,123.11,123.26,123.07,123.23,16686.0,117.584,117.7273,117.5458,117.6986,16686.0
2023-12-06 15:20:00,123.23,123.23,123.01,123.02,24890.0,117.6986,117.6986,117.4885,117.498,24890.0
2023-12-06 15:25:00,123.02,123.21,123.02,123.18,34260.0,117.498,117.6795,117.498,117.6508,34260.0
2023-12-06 15:30:00,123.18,123.26,123.1,123.17,28249.0,117.6508,117.7273,117.5744,117.6413,28249.0
2023-12-06 15:35:00,123.17,123.17,122.92,122.92,28712.0,117.6413,117.6413,117.4025,117.4025,28712.0
2023-12-06 15:40:00,122.92,123.05,122.9,123.01,33466.0,117.4025,117.5267,117.3834,117.4885,33466.0
2023-12-06 15:45:00,123.0,123.08,122.92,122.92,68846.0,117.4789,117.5553,117.4025,117.4025,68846.0
2023-12-06 15:50:00,122.91,122.97,122.52,122.59,67231.0,117.393,117.4503,117.0205,117.0873,67231.0
2023-12-06 15:55:00,122.61,122.77,122.51,122.74,216495.0,117.1064,117.2592,117.0109,117.2306,216495.0
2023-12-07 09:30:00,123.42,124.14,123.21,123.38,51211.0,117.8801,118.5678,117.6795,117.8419,51211.0
2023-12-07 09:35:00,123.3,123.79,123.14,123.79,23676.0,117.7655,118.2335,117.6126,118.2335,23676.0
2023-12-07 09:40:00,123.76,123.96,123.44,123.44,12913.0,118.2048,118.3958,117.8992,117.8992,12913.0
2023-12-07 09:45:00,123.48,123.57,123.24,123.38,13879.0,117.9374,118.0233,117.7082,117.8419,13879.0
2023-12-07 09:50:00,123.48,124.01,123.45,123.94,17043.0,117.9374,118.4436,117.9087,118.3767,17043.0
2023-12-07 09:55:00,123.91,124.14,123.87,124.01,18275.0,118.3481,118.5678,118.3099,118.4436,18275.0
2023-12-07 10:00:00,124.02,124.3,123.86,124.3,73175.0,118.4531,118.7206,118.3003,118.7206,73175.0
2023-12-07 10:05:00,124.27,124.52,124.24,124.34,29058.0,118.6919,118.9307,118.6633,118.7588,29058.0
2023-12-07 10:10:00,124.3,124.31,124.07,124.08,15131.0,118.7206,118.7301,118.5009,118.5104,15131.0
2023-12-07 10:15:00,124.11,124.46,124.03,124.43,13318.0,118.5391,118.8734,118.4627,118.8447,13318.0
2023-12-07 10:20:00,124.43,124.56,124.3,124.37,14005.0,118.8447,118.9689,118.7206,118.7874,14005.0
2023-12-07 10:25:00,124.39,124.42,124.25,124.42,19009.0,118.8065,118.8352,118.6728,118.8352,19009.0
2023-12-07 10:30:00,124.43,124.71,124.42,124.45,20478.0,118.8447,119.1122,118.8352,118.8638,20478.0
2023-12-07 10:35:00,124.45,124.45,124.09,124.29,8979.0,118.8638,118.8638,118.52,118.711,8979.0
2023-12-07 10:40:00,124.27,124.43,124.07,124.07,9532.0,118.6919,118.8447,118.5009,118.5009,9532.0
2023-12-07 10:45:00,124.04,124.07,123.87,123.95,12759.0,118.4722,118.5009,118.3099,118.3863,12759.0
2023-12-07 10:50:00,123.89,124.05,123.75,123.97,15329.0,118.329,118.4818,118.1953,118.4054,15329.0
2023-12-07 10:55:00,123.98,124.09,123.7,123.75,20939.0,118.4149,118.52,118.1475,118.1953,20939.0
2023-12-07 11:00:00,123.74,123.97,123.66,123.9,19261.0,118.1857,118.4054,118.1093,118.3385,19261.0
2023-12-07 11:05:00,123.89,123.9,123.59,123.6,14777.0,118.329,118.3385,118.0424,118.052,14777.0
2023-12-07 11:10:00,123.6,123.66,123.5,123.51,12589.0,118.052,118.1093,117.9565,117.966,12589.0
2023-12-07 11:15:00,123.51,123.54,123.25,123.33,16854.0,117.966,117.9947,117.7177,117.7941,16854.0
2023-12-07 11:20:00,123.36,123.5,123.18,123.18,16393.0,117.8228,117.9565,117.6508,117.6508,16393.0
2023-12-07 11:25:00,123.23,123.25,123.09,123.19,18439.0,117.6986,117.7177,117.5649,117.6604,18439.0
2023-12-07 11:30:00,123.18,123.21,122.88,122.88,18071.0,117.6508,117.6795,117.3643,117.3643,18071.0
2023-12-07 11:35:00,122.92,123.0,122.81,122.83,15075.0,117.4025,117.4789,117.2975,117.3166,15075.0
2023-12-07 11:40:00,122.84,123.05,122.83,122.87,12824.0,117.3261,117.5267,117.3166,117.3548,12824.0
2023-12-07 11:45:00,122.89,122.89,122.4,122.66,31654.0,117.3739,117.3739,116.9059,117.1542,31654.0
2023-12-07 11:50:00,122.65,122.81,122.59,122.76,15186.0,117.1446,117.2975,117.0873,117.2497,15186.0
2023-12-07 11:55:00,122.74,122.74,122.54,122.55,14556.0,117.2306,117.2306,117.0396,117.0491,14556.0
2023-12-07 12:00:00,122.53,122.75,122.53,122.73,35278.0,117.03,117.2401,117.03,117.221,35278.0
2023-12-07 12:05:00,122.71,122.76,122.38,122.42,28844.0,117.2019,117.2497,116.8868,116.925,28844.0
2023-12-07 12:10:00,122.4,122.42,121.99,122.03,46916.0,116.9059,116.925,116.5143,116.5525,46916.0
2023-12-07 12:15:00,122.02,122.23,121.98,122.07,11663.0,116.5429,116.7435,116.5047,116.5907,11663.0
2023-12-07 12:20:00,122.06,122.09,121.93,122.07,23779.0,116.5811,116.6098,116.457,116.5907,23779.0
2023-12-07 12:25:00,122.08,122.34,122.07,122.34,18657.0,116.6002,116.8485,116.5907,116.8485,18657.0
2023-12-07 12:30:00,122.33,122.6,122.33,122.59,22339.0,116.839,117.0969,116.839,117.0873,22339.0
2023-12-07 12:35:00,122.59,122.6,122.19,122.2,11744.0,117.0873,117.0969,116.7053,116.7148,11744.0
2023-12-07 12:40:00,122.18,122.23,122.01,122.14,18797.0,116.6957,116.7435,116.5334,116.6575,18797.0
2023-12-07 12:45:00,122.14,122.33,122.05,122.33,15554.0,116.6575,116.839,116.5716,116.839,15554.0
2023-12-07 12:50:00,122.35,122.45,122.17,122.18,20400.0,116.8581,116.9536,116.6862,116.6957,20400.0
2023-12-07 12:55:00,122.14,122.2,122.03,122.12,16713.0,116.6575,116.7148,116.5525,116.6384,16713.0
2023-12-07 13:00:00,122.13,122.36,122.04,122.04,12980.0,116.648,116.8677,116.562,116.562,12980.0
2023-12-07 13:05:00,122.05,122.08,121.95,122.01,15919.0,116.5716,116.6002,116.4761,116.5334,15919.0
2023-12-07 13:10:00,122.0,122.24,121.97,122.22,15630.0,116.5238,116.753,116.4952,116.7339,15630.0
2023-12-07 13:15:00,122.2,122.2,122.0,122.12,9542.0,116.7148,116.7148,116.5238,116.6384,9542.0
2023-12-07 13:20:00,122.11,122.44,122.11,122.39,17598.0,116.6289,116.9441,116.6289,116.8963,17598.0
2023-12-07 13:25:00,122.4,122.65,122.35,122.58,20235.0,116.9059,117.1446,116.8581,117.0778,20235.0
2023-12-07 13:30:00,122.58,122.69,122.45,122.57,21866.0,117.0778,117.1828,116.9536,117.0682,21866.0
2023-12-07 13:35:00,122.55,122.55,122.33,122.42,28506.0,117.0491,117.0491,116.839,116.925,28506.0
2023-12-07 13:40:00,122.44,122.62,122.41,122.58,19635.0,116.9441,117.116,116.9154,117.0778,19635.0
2023-12-07 13:45:00,122.57,122.59,122.36,122.44,18664.0,117.0682,117.0873,116.8677,116.9441,18664.0
2023-12-07 13:50:00,122.46,122.59,122.43,122.55,11310.0,116.9632,117.0873,116.9345,117.0491,11310.0
2023-12-07 13:55:00,122.55,122.55,122.35,122.35,19810.0,117.0491,117.0491,116.8581,116.8581,19810.0
2023-12-07 14:00:00,122.34,122.63,122.31,122.56,33493.0,116.8485,117.1255,116.8199,117.0587,33493.0
2023-12-07 14:05:00,122.56,122.69,122.53,122.57,28378.0,117.0587,117.1828,117.03,117.0682,28378.0
2023-12-07 14:10:00,122.56,122.56,122.27,122.27,22810.0,117.0587,117.0587,116.7817,116.7817,22810.0
2023-12-07 14:15:00,122.28,122.56,122.28,122.5,24312.0,116.7912,117.0587,116.7912,117.0014,24312.0
2023-12-07 14:20:00,122.48,122.64,122.48,122.52,24376.0,116.9823,117.1351,116.9823,117.0205,24376.0
2023-12-07 14:25:00,122.5,122.58,122.38,122.51,15381.0,117.0014,117.0778,116.8868,117.0109,15381.0
2023-12-07 14:30:00,122.52,122.65,122.45,122.59,13832.0,117.0205,117.1446,116.9536,117.0873,13832.0
2023-12-07 14:35:00,122.56,122.66,122.56,122.66,17206.0,117.0587,117.1542,117.0587,117.1542,17206.0
2023-12-07 14:40:00,122.66,122.68,122.48,122.52,11782.0,117.1542,117.1733,116.9823,117.0205,11782.0
2023-12-07 14:45:00,122.51,122.53,122.33,122.37,21446.0,117.0109,117.03,116.839,116.8772,21446.0
2023-12-07 14:50:00,122.36,122.37,122.16,122.18,22732.0,116.8677,116.8772,116.6766,116.6957,22732.0
2023-12-07 14:55:00,122.16,122.36,122.15,122.33,24569.0,116.6766,116.8677,116.6671,116.839,24569.0
2023-12-07 15:00:00,122.34,122.34,122.15,122.29,30541.0,116.8485,116.8485,116.6671,116.8008,30541.0
2023-12-07 15:05:00,122.28,122.43,122.16,122.3,18171.0,116.7912,116.9345,116.6766,116.8103,18171.0
2023-12-07 15:10:00,122.32,122.41,122.13,122.19,17982.0,116.8294,116.9154,116.648,116.7053,17982.0
2023-12-07 15:15:00,122.19,122.44,122.17,122.41,18654.0,116.7053,116.9441,116.6862,116.9154,18654.0
2023-12-07 15:20:00,122.42,122.49,122.29,122.31,13178.0,116.925,116.9918,116.8008,116.8199,13178.0
2023-12-07 15:25:00,122.31,122.39,122.22,122.39,25035.0,116.8199,116.8963,116.7339,116.8963,25035.0
2023-12-07 15:30:00,122.39,122.48,122.37,122.41,25001.0,116.8963,116.9823,116.8772,116.9154,25001.0
2023-12-07 15:35:00,122.4,122.4,122.22,122.29,21355.0,116.9059,116.9059,116.7339,116.8008,21355.0
2023-12-07 15:40:00,122.28,122.28,121.96,121.98,27597.0,116.7912,116.7912,116.4856,116.5047,27597.0
2023-12-07 15:45:00,121.98,122.0,121.79,121.87,70266.0,116.5047,116.5238,116.3232,116.3996,70266.0
2023-12-07 15:50:00,121.86,121.92,121.75,121.9,63268.0,116.3901,116.4474,116.285,116.4283,63268.0
2023-12-07 15:55:00,121.91,122.11,121.9,122.08,155423.0,116.4379,116.6289,116.4283,116.6002,155423.0
2023-12-08 09:30:00,123.31,123.5,122.58,123.44,50789.0,117.775,117.9565,117.0778,117.8992,50789.0
2023-12-08 09:35:00,123.49,123.79,123.36,123.37,26879.0,117.9469,118.2335,117.8228,117.8323,26879.0
2023-12-08 09:40:00,123.46,123.46,123.06,123.15,14305.0,117.9183,117.9183,117.5362,117.6222,14305.0
2023-12-08 09:45:00,123.32,123.65,123.25,123.56,10308.0,117.7846,118.0997,117.7177,118.0138,10308.0
2023-12-08 09:50:00,123.52,123.52,123.22,123.45,7755.0,117.9756,117.9756,117.689,117.9087,7755.0
2023-12-08 09:55:00,123.59,123.59,123.3,123.38,4562.0,118.0424,118.0424,117.7655,117.8419,4562.0
2023-12-08 10:00:00,123.41,124.05,123.39,123.87,28867.0,117.8705,118.4818,117.8514,118.3099,28867.0
2023-12-08 10:05:00,123.85,123.85,123.53,123.71,20760.0,118.2908,118.2908,117.9851,118.1571,20760.0
2023-12-08 10:10:00,123.69,123.74,123.52,123.73,6614.0,118.138,118.1857,117.9756,118.1762,6614.0
2023-12-08 10:15:00,123.8,124.08,123.72,124.08,11546.0,118.243,118.5104,118.1666,118.5104,11546.0
2023-12-08 10:20:00,124.1,124.1,123.69,123.75,11475.0,118.5295,118.5295,118.138,118.1953,11475.0
2023-12-08 10:25:00,123.75,124.11,123.72,123.83,10947.0,118.1953,118.5391,118.1666,118.2717,10947.0
2023-12-08 10:30:00,123.81,124.19,123.81,124.18,7917.0,118.2526,118.6155,118.2526,118.606,7917.0
2023-12-08 10:35:00,124.19,124.19,123.86,124.02,8513.0,118.6155,118.6155,118.3003,118.4531,8513.0
2023-12-08 10:40:00,124.03,124.04,123.78,123.8,5515.0,118.4627,118.4722,118.2239,118.243,5515.0
2023-12-08 10:45:00,123.79,124.15,123.77,123.88,6687.0,118.2335,118.5773,118.2144,118.3194,6687.0
2023-12-08 10:50:00,123.89,123.94,123.78,123.88,5327.0,118.329,118.3767,118.2239,118.3194,5327.0
2023-12-08 10:55:00,123.92,123.99,123.53,123.55,6710.0,118.3576,118.4245,117.9851,118.0042,6710.0
2023-12-08 11:00:00,123.55,123.73,123.48,123.62,5935.0,118.0042,118.1762,117.9374,118.0711,5935.0
2023-12-08 11:05:00,123.62,123.63,123.24,123.33,11116.0,118.0711,118.0806,117.7082,117.7941,11116.0
2023-12-08 11:10:00,123.33,123.36,123.09,123.11,6907.0,117.7941,117.8228,117.5649,117.584,6907.0
2023-12-08 11:15:00,123.03,123.26,122.88,123.23,18737.0,117.5076,117.7273,117.3643,117.6986,18737.0
2023-12-08 11:20:00,123.3,123.44,123.23,123.29,6083.0,117.7655,117.8992,117.6986,117.7559,6083.0
2023-12-08 11:25:00,123.24,123.27,123.07,123.22,8443.0,117.7082,117.7368,117.5458,117.689,8443.0
2023-12-08 11:30:00,123.23,123.24,123.16,123.16,4742.0,117.6986,117.7082,117.6317,117.6317,4742.0
2023-12-08 11:35:00,123.24,123.26,122.98,123.0,7704.0,117.7082,117.7273,117.4598,117.4789,7704.0
2023-12-08 11:40:00,122.9,123.02,122.89,122.93,5704.0,117.3834,117.498,117.3739,117.4121,5704.0
2023-12-08 11:45:00,122.88,123.23,122.84,123.21,7031.0,117.3643,117.6986,117.3261,117.6795,7031.0
2023-12-08 11:50:00,123.18,123.19,123.1,123.13,4297.0,117.6508,117.6604,117.5744,117.6031,4297.0
2023-12-08 11:55:00,123.14,123.38,123.12,123.26,8197.0,117.6126,117.8419,117.5935,117.7273,8197.0
2023-12-08 12:00:00,123.27,123.32,123.2,123.26,7052.0,117.7368,117.7846,117.6699,117.7273,7052.0
2023-12-08 12:05:00,123.19,123.19,122.88,122.88,8092.0,117.6604,117.6604,117.3643,117.3643,8092.0
2023-12-08 12:10:00,122.84,122.88,122.6,122.73,14510.0,117.3261,117.3643,117.0969,117.221,14510.0
2023-12-08 12:15:00,122.76,122.85,122.63,122.84,15269.0,117.2497,117.3357,117.1255,117.3261,15269.0
2023-12-08 12:20:00,122.81,122.87,122.69,122.79,6089.0,117.2975,117.3548,117.1828,117.2784,6089.0
2023-12-08 12:25:00,122.79,122.96,122.74,122.96,10617.0,117.2784,117.4407,117.2306,117.4407,10617.0
2023-12-08 12:30:00,122.89,123.05,122.82,123.05,4837.0,117.3739,117.5267,117.307,117.5267,4837.0
2023-12-08 12:35:00,123.07,123.11,122.98,122.98,4025.0,117.5458,117.584,117.4598,117.4598,4025.0
2023-12-08 12:40:00,122.97,122.97,122.84,122.86,2630.0,117.4503,117.4503,117.3261,117.3452,2630.0
2023-12-08 12:45:00,122.91,122.94,122.76,122.94,5147.0,117.393,117.4216,117.2497,117.4216,5147.0
2023-12-08 12:50:00,122.94,122.95,122.88,122.92,3759.0,117.4216,117.4312,117.3643,117.4025,3759.0
2023-12-08 12:55:00,122.9,122.93,122.75,122.79,4189.0,117.3834,117.4121,117.2401,117.2784,4189.0
2023-12-08 13:00:00,122.77,122.95,122.73,122.94,3608.0,117.2592,117.4312,117.221,117.4216,3608.0
2023-12-08 13:05:00,122.9,122.91,122.66,122.76,3444.0,117.3834,117.393,117.1542,117.2497,3444.0
2023-12-08 13:10:00,122.73,123.0,122.73,122.97,5676.0,117.221,117.4789,117.221,117.4503,5676.0
2023-12-08 13:15:00,122.98,123.15,122.94,123.13,9736.0,117.4598,117.6222,117.4216,117.6031,9736.0
2023-12-08 13:20:00,123.08,123.14,122.99,123.09,5711.0,117.5553,117.6126,117.4694,117.5649,5711.0
2023-12-08 13:25:00,123.09,123.15,123.02,123.04,11375.0,117.5649,117.6222,117.498,117.5171,11375.0
2023-12-08 13:30:00,123.04,123.09,122.93,123.06,14597.0,117.5171,117.5649,117.4121,117.5362,14597.0
2023-12-08 13:35:00,123.09,123.14,122.97,123.02,12482.0,117.5649,117.6126,117.4503,117.498,12482.0
2023-12-08 13:40:00,123.03,123.03,122.84,122.88,8498.0,117.5076,117.5076,117.3261,117.3643,8498.0
2023-12-08 13:45:00,122.91,123.09,122.88,122.98,5391.0,117.393,117.5649,117.3643,117.4598,5391.0
2023-12-08 13:50:00,122.98,123.1,122.95,123.0,7054.0,117.4598,117.5744,117.4312,117.4789,7054.0
2023-12-08 13:55:00,122.98,123.02,122.85,122.94,11061.0,117.4598,117.498,117.3357,117.4216,11061.0
2023-12-08 14:00:00,122.91,122.92,122.74,122.92,7999.0,117.393,117.4025,117.2306,117.4025,7999.0
2023-12-08 14:05:00,122.91,122.97,122.77,122.77,6702.0,117.393,117.4503,117.2592,117.2592,6702.0
2023-12-08 14:10:00,122.79,122.93,122.78,122.88,5675.0,117.2784,117.4121,117.2688,117.3643,5675.0
2023-12-08 14:15:00,122.88,122.96,122.85,122.86,6270.0,117.3643,117.4407,117.3357,117.3452,6270.0
2023-12-08 14:20:00,122.85,122.88,122.66,122.84,29033.0,117.3357,117.3643,117.1542,117.3261,29033.0
2023-12-08 14:25:00,122.84,122.86,122.68,122.72,13823.0,117.3261,117.3452,117.1733,117.2115,13823.0
2023-12-08 14:30:00,122.68,122.76,122.67,122.67,9698.0,117.1733,117.2497,117.1637,117.1637,9698.0
2023-12-08 14:35:00,122.65,122.65,122.5,122.62,15651.0,117.1446,117.1446,117.0014,117.116,15651.0
2023-12-08 14:40:00,122.61,122.68,122.43,122.46,15259.0,117.1064,117.1733,116.9345,116.9632,15259.0
2023-12-08 14:45:00,122.46,122.46,122.33,122.42,17558.0,116.9632,116.9632,116.839,116.925,17558.0
2023-12-08 14:50:00,122.41,122.55,122.41,122.54,26306.0,116.9154,117.0491,116.9154,117.0396,26306.0
2023-12-08 14:55:00,122.54,122.55,122.41,122.43,21234.0,117.0396,117.0491,116.9154,116.9345,21234.0
2023-12-08 15:00:00,122.44,122.48,122.26,122.26,21790.0,116.9441,116.9823,116.7721,116.7721,21790.0
2023-12-08 15:05:00,122.28,122.42,122.23,122.32,24727.0,116.7912,116.925,116.7435,116.8294,24727.0
2023-12-08 15:10:00,122.34,122.35,122.1,122.12,15851.0,116.8485,116.8581,116.6193,116.6384,15851.0
2023-12-08 15:15:00,122.11,122.33,122.11,122.21,20904.0,116.6289,116.839,116.6289,116.7244,20904.0
2023-12-08 15:20:00,122.21,122.29,122.13,122.14,15492.0,116.7244,116.8008,116.648,116.6575,15492.0
2023-12-08 15:25:00,122.12,122.35,122.12,122.34,16446.0,116.6384,116.8581,116.6384,116.8485,16446.0
2023-12-08 15:30:00,122.35,122.43,122.28,122.4,19103.0,116.8581,116.9345,116.7912,116.9059,19103.0
2023-12-08 15:35:00,122.39,122.54,122.39,122.53,18393.0,116.8963,117.0396,116.8963,117.03,18393.0
2023-12-08 15:40:00,122.51,122.62,122.47,122.52,20300.0,117.0109,117.116,116.9727,117.0205,20300.0
2023-12-08 15:45:00,122.54,122.67,122.49,122.61,28184.0,117.0396,117.1637,116.9918,117.1064,28184.0
2023-12-08 15:50:00,122.59,122.64,122.47,122.58,63048.0,117.0873,117.1351,116.9727,117.0778,63048.0
2023-12-08 15:55:00,122.56,122.73,122.54,122.73,145277.0,117.0587,117.221,117.0396,117.221,145277.0
2023-12-11 09:30:00,122.62,123.27,122.23,123.04,48091.0,117.116,117.7368,116.7435,117.5171,48091.0
2023-12-11 09:35:00,123.02,123.5,122.39,122.4,17002.0,117.498,117.9565,116.8963,116.9059,17002.0
2023-12-11 09:40:00,122.4,122.94,122.17,122.25,19669.0,116.9059,117.4216,116.6862,116.7626,19669.0
2023-12-11 09:45:00,122.2,122.57,122.1,122.14,18997.0,116.7148,117.0682,116.6193,116.6575,18997.0
2023-12-11 09:50:00,122.06,122.17,121.82,122.02,18911.0,116.5811,116.6862,116.3519,116.5429,18911.0
2023-12-11 09:55:00,121.96,122.26,121.78,122.18,15433.0,116.4856,116.7721,116.3137,116.6957,15433.0
2023-12-11 10:00:00,122.19,122.25,121.86,122.11,19416.0,116.7053,116.7626,116.3901,116.6289,19416.0
2023-12-11 10:05:00,122.11,122.93,122.1,122.67,22855.0,116.6289,117.4121,116.6193,117.1637,22855.0
2023-12-11 10:10:00,122.65,122.98,122.57,122.93,13423.0,117.1446,117.4598,117.0682,117.4121,13423.0
2023-12-11 10:15:00,122.95,122.98,122.7,122.95,20412.0,117.4312,117.4598,117.1924,117.4312,20412.0
2023-12-11 10:20:00,122.95,123.56,122.9,123.55,60734.0,117.4312,118.0138,117.3834,118.0042,60734.0
2023-12-11 10:25:00,123.54,123.63,123.46,123.59,25814.0,117.9947,118.0806,117.9183,118.0424,25814.0
2023-12-11 10:30:00,123.61,123.71,123.48,123.48,29285.0,118.0615,118.1571,117.9374,117.9374,29285.0
2023-12-11 10:35:00,123.51,123.96,123.5,123.96,17252.0,117.966,118.3958,117.9565,118.3958,17252.0
2023-12-11 10:40:00,123.98,124.2,123.92,124.02,33233.0,118.4149,118.6251,118.3576,118.4531,33233.0
2023-12-11 10:45:00,124.02,124.24,123.94,124.23,25836.0,118.4531,118.6633,118.3767,118.6537,25836.0
2023-12-11 10:50:00,124.22,124.27,123.91,124.0,44343.0,118.6442,118.6919,118.3481,118.434,44343.0
2023-12-11 10:55:00,123.99,124.03,123.85,123.99,17482.0,118.4245,118.4627,118.2908,118.4245,17482.0
2023-12-11 11:00:00,123.99,124.12,123.85,124.11,18517.0,118.4245,118.5487,118.2908,118.5391,18517.0
2023-12-11 11:05:00,124.1,124.23,123.94,123.95,22913.0,118.5295,118.6537,118.3767,118.3863,22913.0
2023-12-11 11:10:00,123.95,124.08,123.87,123.88,12956.0,118.3863,118.5104,118.3099,118.3194,12956.0
2023-12-11 11:15:00,123.9,123.93,123.57,123.65,15869.0,118.3385,118.3672,118.0233,118.0997,15869.0
2023-12-11 11:20:00,123.65,123.91,123.65,123.84,8425.0,118.0997,118.3481,118.0997,118.2812,8425.0
2023-12-11 11:25:00,123.85,124.09,123.82,124.06,12706.0,118.2908,118.52,118.2621,118.4913,12706.0
2023-12-11 11:30:00,124.07,124.09,123.73,123.77,23475.0,118.5009,118.52,118.1762,118.2144,23475.0
2023-12-11 11:35:00,123.82,123.92,123.68,123.89,15106.0,118.2621,118.3576,118.1284,118.329,15106.0
2023-12-11 11:40:00,123.87,123.95,123.78,123.85,16269.0,118.3099,118.3863,118.2239,118.2908,16269.0
2023-12-11 11:45:00,123.89,124.09,123.86,124.07,9773.0,118.329,118.52,118.3003,118.5009,9773.0
2023-12-11 11:50:00,124.06,124.09,123.92,123.93,10996.0,118.4913,118.52,118.3576,118.3672,10996.0
2023-12-11 11:55:00,123.92,123.99,123.91,123.95,12098.0,118.3576,118.4245,118.3481,118.3863,12098.0
2023-12-11 12:00:00,123.95,123.95,123.73,123.78,13588.0,118.3863,118.3863,118.1762,118.2239,13588.0
2023-12-11 12:05:00,123.76,123.77,123.38,123.4,21413.0,118.2048,118.2144,117.8419,117.861,21413.0
2023-12-11 12:10:00,123.4,123.5,123.39,123.43,10842.0,117.861,117.9565,117.8514,117.8896,10842.0
2023-12-11 12:15:00,123.34,123.36,123.25,123.25,10357.0,117.8037,117.8228,117.7177,117.7177,10357.0
2023-12-11 12:20:00,123.25,123.36,123.19,123.31,8209.0,117.7177,117.8228,117.6604,117.775,8209.0
2023-12-11 12:25:00,123.33,123.49,123.3,123.48,10023.0,117.7941,117.9469,117.7655,117.9374,10023.0
2023-12-11 12:30:00,123.49,123.69,123.45,123.62,12709.0,117.9469,118.138,117.9087,118.0711,12709.0
2023-12-11 12:35:00,123.64,123.64,123.54,123.59,7434.0,118.0902,118.0902,117.9947,118.0424,7434.0
2023-12-11 12:40:00,123.59,123.68,123.57,123.65,9323.0,118.0424,118.1284,118.0233,118.0997,9323.0
2023-12-11 12:45:00,123.65,123.69,123.52,123.52,11802.0,118.0997,118.138,117.9756,117.9756,11802.0
2023-12-11 12:50:00,123.53,123.61,123.5,123.5,9732.0,117.9851,118.0615,117.9565,117.9565,9732.0
2023-12-11 12:55:00,123.51,123.63,123.51,123.56,8672.0,117.966,118.0806,117.966,118.0138,8672.0
2023-12-11 13:00:00,123.56,123.65,123.44,123.65,14774.0,118.0138,118.0997,117.8992,118.0997,14774.0
2023-12-11 13:05:00,123.66,123.68,123.49,123.64,13804.0,118.1093,118.1284,117.9469,118.0902,13804.0
2023-12-11 13:10:00,123.63,123.66,123.56,123.63,11792.0,118.0806,118.1093,118.0138,118.0806,11792.0
2023-12-11 13:15:00,123.67,123.77,123.65,123.68,16645.0,118.1188,118.2144,118.0997,118.1284,16645.0
2023-12-11 13:20:00,123.68,123.72,123.64,123.67,14304.0,118.1284,118.1666,118.0902,118.1188,14304.0
2023-12-11 13:25:00,123.67,123.77,123.65,123.72,12218.0,118.1188,118.2144,118.0997,118.1666,12218.0
2023-12-11 13:30:00,123.72,123.72,123.59,123.65,10362.0,118.1666,118.1666,118.0424,118.0997,10362.0
2023-12-11 13:35:00,123.65,123.72,123.64,123.7,8681.0,118.0997,118.1666,118.0902,118.1475,8681.0
2023-12-11 13:40:00,123.69,123.72,123.52,123.52,8957.0,118.138,118.1666,117.9756,117.9756,8957.0
2023-12-11 13:45:00,123.49,123.65,123.48,123.61,10386.0,117.9469,118.0997,117.9374,118.0615,10386.0
2023-12-11 13:50:00,123.61,123.63,123.48,123.52,11925.0,118.0615,118.0806,117.9374,117.9756,11925.0
2023-12-11 13:55:00,123.53,123.62,123.49,123.62,10142.0,117.9851,118.0711,117.9469,118.0711,10142.0
2023-12-11 14:00:00,123.66,123.66,123.44,123.46,10209.0,118.1093,118.1093,117.8992,117.9183,10209.0
2023-12-11 14:05:00,123.45,123.46,123.36,123.42,12495.0,117.9087,117.9183,117.8228,117.8801,12495.0
2023-12-11 14:10:00,123.42,123.45,123.28,123.39,11769.0,117.8801,117.9087,117.7464,117.8514,11769.0
2023-12-11 14:15:00,123.39,123.65,123.38,123.64,8131.0,117.8514,118.0997,117.8419,118.0902,8131.0
2023-12-11 14:20:00,123.64,123.67,123.56,123.59,16157.0,118.0902,118.1188,118.0138,118.0424,16157.0
2023-12-11 14:25:00,123.59,123.61,123.51,123.59,22165.0,118.0424,118.0615,117.966,118.0424,22165.0
2023-12-11 14:30:00,123.58,123.61,123.53,123.53,19518.0,118.0329,118.0615,117.9851,117.9851,19518.0
2023-12-11 14:35:00,123.53,123.55,123.38,123.4,13210.0,117.9851,118.0042,117.8419,117.861,13210.0
2023-12-11 14:40:00,123.42,123.6,123.41,123.49,16773.0,117.8801,118.052,117.8705,117.9469,16773.0
2023-12-11 14:45:00,123.48,123.53,123.43,123.52,15264.0,117.9374,117.9851,117.8896,117.9756,15264.0
2023-12-11 14:50:00,123.52,123.63,123.49,123.57,34174.0,117.9756,118.0806,117.9469,118.0233,34174.0
2023-12-11 14:55:00,123.58,123.63,123.5,123.61,42826.0,118.0329,118.0806,117.9565,118.0615,42826.0
2023-12-11 15:00:00,123.62,123.71,123.55,123.59,22316.0,118.0711,118.1571,118.0042,118.0424,22316.0
2023-12-11 15:05:00,123.58,123.61,123.54,123.6,23033.0,118.0329,118.0615,117.9947,118.052,23033.0
2023-12-11 15:10:00,123.62,123.69,123.56,123.57,20089.0,118.0711,118.138,118.0138,118.0233,20089.0
2023-12-11 15:15:00,123.58,123.65,123.54,123.58,17294.0,118.0329,118.0997,117.9947,118.0329,17294.0
2023-12-11 15:20:00,123.57,123.74,123.53,123.73,18064.0,118.0233,118.1857,117.9851,118.1762,18064.0
2023-12-11 15:25:00,123.73,123.76,123.58,123.63,21836.0,118.1762,118.2048,118.0329,118.0806,21836.0
2023-12-11 15:30:00,123.62,123.65,123.48,123.49,23107.0,118.0711,118.0997,117.9374,117.9469,23107.0
2023-12-11 15:35:00,123.5,123.55,123.47,123.5,17817.0,117.9565,118.0042,117.9278,117.9565,17817.0
2023-12-11 15:40:00,123.5,123.67,123.5,123.6,23542.0,117.9565,118.1188,117.9565,118.052,23542.0
2023-12-11 15:45:00,123.6,123.68,123.59,123.65,44899.0,118.052,118.1284,118.0424,118.0997,44899.0
2023-12-11 15:50:00,123.64,123.64,123.31,123.35,59110.0,118.0902,118.0902,117.775,117.8132,59110.0
2023-12-11 15:55:00,123.34,123.47,123.28,123.44,181837.0,117.8037,117.9278,117.7464,117.8992,181837.0
2023-12-12 09:30:00,122.48,122.48,121.47,121.67,64460.0,116.9823,116.9823,116.0176,116.2086,64460.0
2023-12-12 09:35:00,121.66,121.7,120.78,120.98,42207.0,116.1991,116.2373,115.3586,115.5496,42207.0
2023-12-12 09:40:00,120.98,121.09,120.63,121.09,35850.0,115.5496,115.6547,115.2153,115.6547,35850.0
2023-12-12 09:45:00,121.05,121.07,120.65,120.75,46115.0,115.6165,115.6356,115.2344,115.3299,46115.0
2023-12-12 09:50:00,120.75,121.28,120.73,121.01,32325.0,115.3299,115.8361,115.3108,115.5782,32325.0
2023-12-12 09:55:00,121.01,121.17,120.74,120.8,20966.0,115.5782,115.7311,115.3204,115.3777,20966.0
2023-12-12 10:00:00,120.76,121.51,120.76,121.51,46112.0,115.3395,116.0558,115.3395,116.0558,46112.0
2023-12-12 10:05:00,121.54,121.65,120.88,120.88,33865.0,116.0845,116.1895,115.4541,115.4541,33865.0
2023-12-12 10:10:00,120.86,121.19,120.85,120.94,24521.0,115.435,115.7502,115.4254,115.5114,24521.0
2023-12-12 10:15:00,120.94,121.14,120.87,120.96,16959.0,115.5114,115.7024,115.4445,115.5305,16959.0
2023-12-12 10:20:00,120.97,121.26,120.96,121.19,31923.0,115.54,115.817,115.5305,115.7502,31923.0
2023-12-12 10:25:00,121.22,121.22,120.92,120.92,12699.0,115.7788,115.7788,115.4923,115.4923,12699.0
2023-12-12 10:30:00,120.92,121.19,120.88,121.19,14125.0,115.4923,115.7502,115.4541,115.7502,14125.0
2023-12-12 10:35:00,121.2,121.6,121.15,121.6,20921.0,115.7597,116.1418,115.712,116.1418,20921.0
2023-12-12 10:40:00,121.65,121.69,121.4,121.42,30768.0,116.1895,116.2277,115.9507,115.9698,30768.0
2023-12-12 10:45:00,121.43,121.46,121.29,121.34,18743.0,115.9794,116.008,115.8457,115.8934,18743.0
2023-12-12 10:50:00,121.34,121.53,121.33,121.51,26942.0,115.8934,116.0749,115.8839,116.0558,26942.0
2023-12-12 10:55:00,121.48,121.49,121.32,121.37,25412.0,116.0272,116.0367,115.8743,115.9221,25412.0
2023-12-12 11:00:00,121.36,121.36,121.07,121.25,23512.0,115.9125,115.9125,115.6356,115.8075,23512.0
2023-12-12 11:05:00,121.25,121.26,120.96,121.12,32413.0,115.8075,115.817,115.5305,115.6833,32413.0
2023-12-12 11:10:00,121.11,121.11,120.9,121.06,20315.0,115.6738,115.6738,115.4732,115.626,20315.0
2023-12-12 11:15:00,121.06,121.09,120.55,120.55,47606.0,115.626,115.6547,115.1389,115.1389,47606.0
2023-12-12 11:20:00,120.55,120.6,120.35,120.42,67029.0,115.1389,115.1867,114.9479,115.0147,67029.0
2023-12-12 11:25:00,120.41,120.62,120.21,120.43,34913.0,115.0052,115.2058,114.8142,115.0243,34913.0
2023-12-12 11:30:00,120.45,120.5,120.26,120.5,40990.0,115.0434,115.0911,114.8619,115.0911,40990.0
2023-12-12 11:35:00,120.5,120.66,120.47,120.61,39550.0,115.0911,115.244,115.0625,115.1962,39550.0
2023-12-12 11:40:00,120.61,120.78,120.58,120.66,22285.0,115.1962,115.3586,115.1675,115.244,22285.0
2023-12-12 11:45:00,120.67,120.91,120.55,120.91,20758.0,115.2535,115.4827,115.1389,115.4827,20758.0
2023-12-12 11:50:00,120.93,120.97,120.84,120.87,14358.0,115.5018,115.54,115.4159,115.4445,14358.0
2023-12-12 11:55:00,120.85,120.85,120.7,120.84,15296.0,115.4254,115.4254,115.2822,115.4159,15296.0
2023-12-12 12:00:00,120.83,120.91,120.78,120.9,15155.0,115.4063,115.4827,115.3586,115.4732,15155.0
2023-12-12 12:05:00,120.94,120.96,120.76,120.78,19895.0,115.5114,115.5305,115.3395,115.3586,19895.0
2023-12-12 12:10:00,120.79,120.81,120.64,120.73,17597.0,115.3681,115.3872,115.2249,115.3108,17597.0
2023-12-12 12:15:00,120.73,120.74,120.57,120.62,22642.0,115.3108,115.3204,115.158,115.2058,22642.0
2023-12-12 12:20:00,120.63,120.95,120.62,120.95,14400.0,115.2153,115.5209,115.2058,115.5209,14400.0
2023-12-12 12:25:00,120.96,121.08,120.94,121.01,54119.0,115.5305,115.6451,115.5114,115.5782,54119.0
2023-12-12 12:30:00,121.02,121.15,120.97,121.08,20565.0,115.5878,115.712,115.54,115.6451,20565.0
2023-12-12 12:35:00,121.06,121.11,120.78,120.8,16339.0,115.626,115.6738,115.3586,115.3777,16339.0
2023-12-12 12:40:00,120.82,120.99,120.77,120.89,15019.0,115.3968,115.5591,115.349,115.4636,15019.0
2023-12-12 12:45:00,120.91,120.95,120.73,120.76,24291.0,115.4827,115.5209,115.3108,115.3395,24291.0
2023-12-12 12:50:00,120.79,120.79,120.55,120.61,14220.0,115.3681,115.3681,115.1389,115.1962,14220.0
2023-12-12 12:55:00,120.59,120.59,120.35,120.39,61435.0,115.1771,115.1771,114.9479,114.9861,61435.0
2023-12-12 13:00:00,120.36,120.49,120.27,120.48,40391.0,114.9574,115.0816,114.8715,115.072,40391.0
2023-12-12 13:05:00,120.47,120.48,120.28,120.35,21588.0,115.0625,115.072,114.881,114.9479,21588.0
2023-12-12 13:10:00,120.38,120.41,120.26,120.34,19923.0,114.9765,115.0052,114.8619,114.9383,19923.0
2023-12-12 13:15:00,120.33,120.55,120.32,120.46,46622.0,114.9288,115.1389,114.9192,115.0529,46622.0
2023-12-12 13:20:00,120.46,120.54,120.39,120.54,26405.0,115.0529,115.1293,114.9861,115.1293,26405.0
2023-12-12 13:25:00,120.53,120.75,120.5,120.73,12255.0,115.1198,115.3299,115.0911,115.3108,12255.0
2023-12-12 13:30:00,120.73,120.88,120.71,120.87,8975.0,115.3108,115.4541,115.2917,115.4445,8975.0
2023-12-12 13:35:00,120.86,120.88,120.71,120.77,19999.0,115.435,115.4541,115.2917,115.349,19999.0
2023-12-12 13:40:00,120.75,121.03,120.7,121.01,18929.0,115.3299,115.5974,115.2822,115.5782,18929.0
2023-12-12 13:45:00,121.05,121.05,120.84,120.84,13641.0,115.6165,115.6165,115.4159,115.4159,13641.0
2023-12-12 13:50:00,120.84,120.84,120.68,120.72,15170.0,115.4159,115.4159,115.2631,115.3013,15170.0
2023-12-12 13:55:00,120.72,120.79,120.7,120.73,13195.0,115.3013,115.3681,115.2822,115.3108,13195.0
2023-12-12 14:00:00,120.72,120.74,120.62,120.66,14387.0,115.3013,115.3204,115.2058,115.244,14387.0
2023-12-12 14:05:00,120.67,120.72,120.62,120.7,18352.0,115.2535,115.3013,115.2058,115.2822,18352.0
2023-12-12 14:10:00,120.71,120.79,120.64,120.79,19188.0,115.2917,115.3681,115.2249,115.3681,19188.0
2023-12-12 14:15:00,120.78,120.9,120.78,120.84,22215.0,115.3586,115.4732,115.3586,115.4159,22215.0
2023-12-12 14:20:00,120.84,121.02,120.83,121.02,17069.0,115.4159,115.5878,115.4063,115.5878,17069.0
2023-12-12 14:25:00,121.05,121.09,121.05,121.09,9912.0,115.6165,115.6547,115.6165,115.6547,9912.0
2023-12-12 14:30:00,121.08,121.17,121.05,121.08,17095.0,115.6451,115.7311,115.6165,115.6451,17095.0
2023-12-12 14:35:00,121.08,121.36,121.06,121.35,15395.0,115.6451,115.9125,115.626,115.903,15395.0
2023-12-12 14:40:00,121.34,121.34,121.17,121.2,14500.0,115.8934,115.8934,115.7311,115.7597,14500.0
2023-12-12 14:45:00,121.19,121.35,121.17,121.31,9410.0,115.7502,115.903,115.7311,115.8648,9410.0
2023-12-12 14:50:00,121.32,121.38,121.25,121.29,18648.0,115.8743,115.9316,115.8075,115.8457,18648.0
2023-12-12 14:55:00,121.27,121.3,121.13,121.2,15498.0,115.8266,115.8552,115.6929,115.7597,15498.0
2023-12-12 15:00:00,121.21,121.35,121.2,121.22,21254.0,115.7693,115.903,115.7597,115.7788,21254.0
2023-12-12 15:05:00,121.24,121.35,121.2,121.2,30643.0,115.7979,115.903,115.7597,115.7597,30643.0
2023-12-12 15:10:00,121.21,121.25,121.14,121.17,26372.0,115.7693,115.8075,115.7024,115.7311,26372.0
2023-12-12 15:15:00,121.17,121.37,121.15,121.34,45881.0,115.7311,115.9221,115.712,115.8934,45881.0
2023-12-12 15:20:00,121.35,121.52,121.35,121.38,27608.0,115.903,116.0654,115.903,115.9316,27608.0
2023-12-12 15:25:00,121.4,121.45,121.31,121.36,15740.0,115.9507,115.9985,115.8648,115.9125,15740.0
2023-12-12 15:30:00,121.34,121.43,121.2,121.2,23367.0,115.8934,115.9794,115.7597,115.7597,23367.0
2023-12-12 15:35:00,121.22,121.22,121.06,121.08,35781.0,115.7788,115.7788,115.626,115.6451,35781.0
2023-12-12 15:40:00,121.08,121.08,120.94,120.99,41228.0,115.6451,115.6451,115.5114,115.5591,41228.0
2023-12-12 15:45:00,120.97,121.26,120.93,121.11,38601.0,115.54,115.817,115.5018,115.6738,38601.0
2023-12-12 15:50:00,121.14,121.17,120.81,120.92,69498.0,115.7024,115.7311,115.3872,115.4923,69498.0
2023-12-12 15:55:00,120.92,120.96,120.8,120.96,176775.0,115.4923,115.5305,115.3777,115.5305,176775.0
2023-12-13 09:30:00,120.67,121.18,120.52,120.98,72147.0,115.2535,115.7406,115.1102,115.5496,72147.0
2023-12-13 09:35:00,121.05,121.05,120.34,120.92,32847.0,115.6165,115.6165,114.9383,115.4923,32847.0
2023-12-13 09:40:00,120.93,121.01,120.72,121.0,27725.0,115.5018,115.5782,115.3013,115.5687,27725.0
2023-12-13 09:45:00,121.06,121.74,121.05,121.41,107054.0,115.626,116.2755,115.6165,115.9603,107054.0
2023-12-13 09:50:00,121.4,121.71,121.19,121.71,33703.0,115.9507,116.2468,115.7502,116.2468,33703.0
2023-12-13 09:55:00,121.71,121.71,121.37,121.63,36432.0,116.2468,116.2468,115.9221,116.1704,36432.0
2023-12-13 10:00:00,121.6,121.67,121.42,121.47,27711.0,116.1418,116.2086,115.9698,116.0176,27711.0
2023-12-13 10:05:00,121.43,121.5,120.89,121.13,31813.0,115.9794,116.0463,115.4636,115.6929,31813.0
2023-12-13 10:10:00,121.14,121.43,121.08,121.37,24208.0,115.7024,115.9794,115.6451,115.9221,24208.0
2023-12-13 10:15:00,121.32,121.5,121.13,121.14,39577.0,115.8743,116.0463,115.6929,115.7024,39577.0
2023-12-13 10:20:00,121.15,121.35,121.1,121.22,13756.0,115.712,115.903,115.6642,115.7788,13756.0
2023-12-13 10:25:00,121.23,121.27,120.94,121.02,18626.0,115.7884,115.8266,115.5114,115.5878,18626.0
2023-12-13 10:30:00,121.07,121.46,121.06,121.46,18640.0,115.6356,116.008,115.626,116.008,18640.0
2023-12-13 10:35:00,121.41,121.68,121.26,121.68,17325.0,115.9603,116.2182,115.817,116.2182,17325.0
2023-12-13 10:40:00,121.71,122.32,121.65,122.32,37347.0,116.2468,116.8294,116.1895,116.8294,37347.0
2023-12-13 10:45:00,122.31,122.54,122.22,122.53,45812.0,116.8199,117.0396,116.7339,117.03,45812.0
2023-12-13 10:50:00,122.55,123.21,122.54,123.21,42037.0,117.0491,117.6795,117.0396,117.6795,42037.0
2023-12-13 10:55:00,123.2,123.4,123.18,123.24,61302.0,117.6699,117.861,117.6508,117.7082,61302.0
2023-12-13 11:00:00,123.22,123.36,122.91,123.03,100964.0,117.689,117.8228,117.393,117.5076,100964.0
2023-12-13 11:05:00,123.0,123.16,122.86,122.98,24407.0,117.4789,117.6317,117.3452,117.4598,24407.0
2023-12-13 11:10:00,122.96,123.08,122.83,122.89,14199.0,117.4407,117.5553,117.3166,117.3739,14199.0
2023-12-13 11:15:00,122.88,123.17,122.87,123.14,39053.0,117.3643,117.6413,117.3548,117.6126,39053.0
2023-12-13 11:20:00,123.13,123.18,122.91,122.96,22021.0,117.6031,117.6508,117.393,117.4407,22021.0
2023-12-13 11:25:00,122.96,123.03,122.73,122.75,20140.0,117.4407,117.5076,117.221,117.2401,20140.0
2023-12-13 11:30:00,122.74,122.88,122.66,122.75,25934.0,117.2306,117.3643,117.1542,117.2401,25934.0
2023-12-13 11:35:00,122.75,122.8,122.55,122.56,25357.0,117.2401,117.2879,117.0491,117.0587,25357.0
2023-12-13 11:40:00,122.56,122.58,122.36,122.43,27460.0,117.0587,117.0778,116.8677,116.9345,27460.0
2023-12-13 11:45:00,122.41,122.49,122.34,122.49,12225.0,116.9154,116.9918,116.8485,116.9918,12225.0
2023-12-13 11:50:00,122.46,122.49,122.34,122.4,13308.0,116.9632,116.9918,116.8485,116.9059,13308.0
2023-12-13 11:55:00,122.37,122.48,122.34,122.47,15508.0,116.8772,116.9823,116.8485,116.9727,15508.0
2023-12-13 12:00:00,122.48,122.53,122.41,122.47,15019.0,116.9823,117.03,116.9154,116.9727,15019.0
2023-12-13 12:05:00,122.47,122.47,122.25,122.34,16000.0,116.9727,116.9727,116.7626,116.8485,16000.0
2023-12-13 12:10:00,122.37,122.44,122.25,122.37,13711.0,116.8772,116.9441,116.7626,116.8772,13711.0
2023-12-13 12:15:00,122.38,122.38,121.8,121.87,17700.0,116.8868,116.8868,116.3328,116.3996,17700.0
2023-12-13 12:20:00,121.84,121.92,121.8,121.81,8809.0,116.371,116.4474,116.3328,116.3423,8809.0
2023-12-13 12:25:00,121.82,121.98,121.8,121.95,11648.0,116.3519,116.5047,116.3328,116.4761,11648.0
2023-12-13 12:30:00,121.92,122.07,121.88,122.04,12380.0,116.4474,116.5907,116.4092,116.562,12380.0
2023-12-13 12:35:00,121.99,121.99,121.83,121.91,10303.0,116.5143,116.5143,116.3614,116.4379,10303.0
2023-12-13 12:40:00,121.91,121.91,121.85,121.89,6035.0,116.4379,116.4379,116.3805,116.4187,6035.0
2023-12-13 12:45:00,121.9,122.06,121.9,121.99,18206.0,116.4283,116.5811,116.4283,116.5143,18206.0
2023-12-13 12:50:00,122.02,122.02,121.84,121.97,10716.0,116.5429,116.5429,116.371,116.4952,10716.0
2023-12-13 12:55:00,121.94,121.98,121.89,121.94,7775.0,116.4665,116.5047,116.4187,116.4665,7775.0
2023-12-13 13:00:00,121.95,121.95,121.67,121.73,13993.0,116.4761,116.4761,116.2086,116.2659,13993.0
2023-12-13 13:05:00,121.74,121.94,121.71,121.91,11323.0,116.2755,116.4665,116.2468,116.4379,11323.0
2023-12-13 13:10:00,121.92,121.98,121.89,121.93,8108.0,116.4474,116.5047,116.4187,116.457,8108.0
2023-12-13 13:15:00,121.91,121.91,121.81,121.82,11918.0,116.4379,116.4379,116.3423,116.3519,11918.0
2023-12-13 13:20:00,121.81,122.07,121.79,122.06,13377.0,116.3423,116.5907,116.3232,116.5811,13377.0
2023-12-13 13:25:00,122.05,122.24,122.03,122.24,48826.0,116.5716,116.753,116.5525,116.753,48826.0
2023-12-13 13:30:00,122.23,122.23,121.91,121.91,10566.0,116.7435,116.7435,116.4379,116.4379,10566.0
2023-12-13 13:35:00,121.91,122.02,121.85,121.99,9682.0,116.4379,116.5429,116.3805,116.5143,9682.0
2023-12-13 13:40:00,121.97,122.25,121.88,122.22,16419.0,116.4952,116.7626,116.4092,116.7339,16419.0
2023-12-13 13:45:00,122.22,122.34,122.17,122.32,10221.0,116.7339,116.8485,116.6862,116.8294,10221.0
2023-12-13 13:50:00,122.32,122.47,122.32,122.41,18261.0,116.8294,116.9727,116.8294,116.9154,18261.0
2023-12-13 13:55:00,122.41,122.45,122.37,122.37,11606.0,116.9154,116.9536,116.8772,116.8772,11606.0
2023-12-13 14:00:00,122.42,122.88,122.39,122.72,33968.0,116.925,117.3643,116.8963,117.2115,33968.0
2023-12-13 14:05:00,122.72,123.07,122.61,123.02,25114.0,117.2115,117.5458,117.1064,117.498,25114.0
2023-12-13 14:10:00,123.01,123.19,122.89,123.12,14201.0,117.4885,117.6604,117.3739,117.5935,14201.0
2023-12-13 14:15:00,123.14,123.15,122.83,122.84,10027.0,117.6126,117.6222,117.3166,117.3261,10027.0
2023-12-13 14:20:00,122.82,123.07,122.7,122.7,17964.0,117.307,117.5458,117.1924,117.1924,17964.0
2023-12-13 14:25:00,122.73,122.79,122.52,122.76,7862.0,117.221,117.2784,117.0205,117.2497,7862.0
2023-12-13 14:30:00,122.78,122.83,122.63,122.65,15296.0,117.2688,117.3166,117.1255,117.1446,15296.0
2023-12-13 14:35:00,122.64,122.9,122.58,122.82,21052.0,117.1351,117.3834,117.0778,117.307,21052.0
2023-12-13 14:40:00,122.86,123.27,122.81,123.27,35242.0,117.3452,117.7368,117.2975,117.7368,35242.0
2023-12-13 14:45:00,123.27,123.6,123.07,123.52,33744.0,117.7368,118.052,117.5458,117.9756,33744.0
2023-12-13 14:50:00,123.51,123.52,123.26,123.38,28202.0,117.966,117.9756,117.7273,117.8419,28202.0
2023-12-13 14:55:00,123.37,123.8,123.34,123.73,25442.0,117.8323,118.243,117.8037,118.1762,25442.0
2023-12-13 15:00:00,123.73,124.43,123.69,124.43,95238.0,118.1762,118.8447,118.138,118.8447,95238.0
2023-12-13 15:05:00,124.42,124.44,123.77,123.83,40497.0,118.8352,118.8543,118.2144,118.2717,40497.0
2023-12-13 15:10:00,123.81,123.81,123.47,123.61,19731.0,118.2526,118.2526,117.9278,118.0615,19731.0
2023-12-13 15:15:00,123.59,124.03,123.59,123.93,45283.0,118.0424,118.4627,118.0424,118.3672,45283.0
2023-12-13 15:20:00,123.95,124.01,123.82,123.87,14194.0,118.3863,118.4436,118.2621,118.3099,14194.0
2023-12-13 15:25:00,123.91,124.21,123.82,124.09,17776.0,118.3481,118.6346,118.2621,118.52,17776.0
2023-12-13 15:30:00,124.07,124.14,123.78,124.13,31555.0,118.5009,118.5678,118.2239,118.5582,31555.0
2023-12-13 15:35:00,124.15,124.47,124.12,124.45,36925.0,118.5773,118.8829,118.5487,118.8638,36925.0
2023-12-13 15:40:00,124.46,124.57,124.35,124.54,52029.0,118.8734,118.9785,118.7683,118.9498,52029.0
2023-12-13 15:45:00,124.56,124.62,124.34,124.56,101142.0,118.9689,119.0262,118.7588,118.9689,101142.0
2023-12-13 15:50:00,124.59,124.72,124.42,124.56,95948.0,118.9976,119.1217,118.8352,118.9689,95948.0
2023-12-13 15:55:00,124.56,124.86,124.43,124.82,174068.0,118.9689,119.2554,118.8447,119.2172,174068.0
2023-12-14 09:30:00,126.84,127.28,126.21,126.43,132383.0,121.1466,121.5668,120.5448,120.755,132383.0
2023-12-14 09:35:00,126.42,127.44,126.32,127.41,97006.0,120.7454,121.7196,120.6499,121.691,97006.0
2023-12-14 09:40:00,127.39,128.19,127.39,128.07,93574.0,121.6719,122.436,121.6719,122.3213,93574.0
2023-12-14 09:45:00,128.11,128.56,127.86,128.0,55047.0,122.3596,122.7894,122.1208,122.2545,55047.0
2023-12-14 09:50:00,128.0,128.42,127.56,127.88,62296.0,122.2545,122.6556,121.8342,122.1399,62296.0
2023-12-14 09:55:00,127.91,128.13,127.74,128.07,36107.0,122.1685,122.3787,122.0062,122.3213,36107.0
2023-12-14 10:00:00,128.01,128.61,127.85,128.58,54338.0,122.264,122.8371,122.1112,122.8085,54338.0
2023-12-14 10:05:00,128.58,128.98,128.51,128.68,39447.0,122.8085,123.1905,122.7416,122.904,39447.0
2023-12-14 10:10:00,128.74,128.9,128.41,128.44,19814.0,122.9613,123.1141,122.6461,122.6747,19814.0
2023-12-14 10:15:00,128.44,128.54,127.63,127.7,47762.0,122.6747,122.7703,121.9011,121.968,47762.0
2023-12-14 10:20:00,127.67,127.86,127.56,127.82,74082.0,121.9393,122.1208,121.8342,122.0826,74082.0
2023-12-14 10:25:00,127.82,127.98,127.63,127.78,21566.0,122.0826,122.2354,121.9011,122.0444,21566.0
2023-12-14 10:30:00,127.84,127.95,127.61,127.83,17955.0,122.1017,122.2067,121.882,122.0921,17955.0
2023-12-14 10:35:00,127.86,128.06,127.64,128.06,18908.0,122.1208,122.3118,121.9106,122.3118,18908.0
2023-12-14 10:40:00,127.97,128.03,127.76,127.98,23914.0,122.2258,122.2831,122.0253,122.2354,23914.0
2023-12-14 10:45:00,128.0,128.01,127.76,127.9,14426.0,122.2545,122.264,122.0253,122.159,14426.0
2023-12-14 10:50:00,127.94,128.27,127.85,128.19,20211.0,122.1972,122.5124,122.1112,122.436,20211.0
2023-12-14 10:55:00,128.22,128.29,127.8,127.88,19113.0,122.4646,122.5315,122.0635,122.1399,19113.0
2023-12-14 11:00:00,127.85,128.07,127.62,127.91,41501.0,122.1112,122.3213,121.8915,122.1685,41501.0
2023-12-14 11:05:00,127.91,128.34,127.87,128.24,13022.0,122.1685,122.5792,122.1303,122.4837,13022.0
2023-12-14 11:10:00,128.25,128.45,128.18,128.23,13340.0,122.4933,122.6843,122.4264,122.4742,13340.0
2023-12-14 11:15:00,128.24,128.29,128.09,128.29,15298.0,122.4837,122.5315,122.3405,122.5315,15298.0
2023-12-14 11:20:00,128.31,128.34,128.07,128.11,17199.0,122.5506,122.5792,122.3213,122.3596,17199.0
2023-12-14 11:25:00,128.11,128.32,128.07,128.25,35180.0,122.3596,122.5601,122.3213,122.4933,35180.0
2023-12-14 11:30:00,128.26,128.5,128.23,128.29,40591.0,122.5028,122.732,122.4742,122.5315,40591.0
2023-12-14 11:35:00,128.29,128.5,128.29,128.5,16921.0,122.5315,122.732,122.5315,122.732,16921.0
2023-12-14 11:40:00,128.54,128.76,128.51,128.73,31028.0,122.7703,122.9804,122.7416,122.9517,31028.0
2023-12-14 11:45:00,128.74,128.94,128.74,128.92,33875.0,122.9613,123.1523,122.9613,123.1332,33875.0
2023-12-14 11:50:00,128.94,129.02,128.73,128.95,43556.0,123.1523,123.2287,122.9517,123.1618,43556.0
2023-12-14 11:55:00,128.97,129.0,128.88,128.97,11916.0,123.1809,123.2096,123.095,123.1809,11916.0
2023-12-14 12:00:00,128.97,129.13,128.87,129.04,24732.0,123.1809,123.3338,123.0854,123.2478,24732.0
2023-12-14 12:05:00,129.02,129.1,128.93,129.06,14757.0,123.2287,123.3051,123.1427,123.2669,14757.0
2023-12-14 12:10:00,129.08,129.31,129.05,129.22,24444.0,123.286,123.5057,123.2574,123.4197,24444.0
2023-12-14 12:15:00,129.2,129.23,128.82,128.89,24786.0,123.4006,123.4293,123.0377,123.1045,24786.0
2023-12-14 12:20:00,128.88,128.99,128.83,128.87,18846.0,123.095,123.2001,123.0472,123.0854,18846.0
2023-12-14 12:25:00,128.87,128.88,128.6,128.76,20676.0,123.0854,123.095,122.8276,122.9804,20676.0
2023-12-14 12:30:00,128.73,128.95,128.66,128.94,16739.0,122.9517,123.1618,122.8849,123.1523,16739.0
2023-12-14 12:35:00,128.94,128.98,128.85,128.85,13929.0,123.1523,123.1905,123.0663,123.0663,13929.0
2023-12-14 12:40:00,128.88,128.93,128.83,128.91,13163.0,123.095,123.1427,123.0472,123.1236,13163.0
2023-12-14 12:45:00,128.9,128.9,128.54,128.54,18090.0,123.1141,123.1141,122.7703,122.7703,18090.0
2023-12-14 12:50:00,128.53,128.69,128.5,128.59,18116.0,122.7607,122.9135,122.732,122.818,18116.0
2023-12-14 12:55:00,128.58,128.63,128.44,128.61,17211.0,122.8085,122.8562,122.6747,122.8371,17211.0
2023-12-14 13:00:00,128.61,128.61,128.13,128.15,22218.0,122.8371,122.8371,122.3787,122.3978,22218.0
2023-12-14 13:05:00,128.14,128.32,128.13,128.32,9738.0,122.3882,122.5601,122.3787,122.5601,9738.0
2023-12-14 13:10:00,128.33,128.54,128.33,128.45,11306.0,122.5697,122.7703,122.5697,122.6843,11306.0
2023-12-14 13:15:00,128.47,128.62,128.41,128.61,9859.0,122.7034,122.8467,122.6461,122.8371,9859.0
2023-12-14 13:20:00,128.61,128.73,128.57,128.66,11816.0,122.8371,122.9517,122.7989,122.8849,11816.0
2023-12-14 13:25:00,128.65,128.78,128.62,128.71,13472.0,122.8753,122.9995,122.8467,122.9326,13472.0
2023-12-14 13:30:00,128.68,128.78,128.57,128.68,11396.0,122.904,122.9995,122.7989,122.904,11396.0
2023-12-14 13:35:00,128.71,128.94,128.71,128.92,9324.0,122.9326,123.1523,122.9326,123.1332,9324.0
2023-12-14 13:40:00,128.92,129.07,128.92,129.0,28896.0,123.1332,123.2765,123.1332,123.2096,28896.0
2023-12-14 13:45:00,129.01,129.21,129.01,129.03,25812.0,123.2192,123.4102,123.2192,123.2383,25812.0
2023-12-14 13:50:00,129.01,129.02,128.54,128.55,18566.0,123.2192,123.2287,122.7703,122.7798,18566.0
2023-12-14 13:55:00,128.57,128.76,128.5,128.76,12703.0,122.7989,122.9804,122.732,122.9804,12703.0
2023-12-14 14:00:00,128.74,128.94,128.69,128.76,15579.0,122.9613,123.1523,122.9135,122.9804,15579.0
2023-12-14 14:05:00,128.75,128.78,128.58,128.67,16924.0,122.9708,122.9995,122.8085,122.8944,16924.0
2023-12-14 14:10:00,128.67,128.67,128.5,128.52,17305.0,122.8944,122.8944,122.732,122.7511,17305.0
2023-12-14 14:15:00,128.52,128.74,128.49,128.69,16539.0,122.7511,122.9613,122.7225,122.9135,16539.0
2023-12-14 14:20:00,128.71,128.72,128.47,128.55,32851.0,122.9326,122.9422,122.7034,122.7798,32851.0
2023-12-14 14:25:00,128.54,128.54,128.24,128.31,17473.0,122.7703,122.7703,122.4837,122.5506,17473.0
2023-12-14 14:30:00,128.29,128.6,128.28,128.57,17930.0,122.5315,122.8276,122.5219,122.7989,17930.0
2023-12-14 14:35:00,128.57,128.57,128.31,128.35,33464.0,122.7989,122.7989,122.5506,122.5888,33464.0
2023-12-14 14:40:00,128.32,128.65,128.19,128.59,27480.0,122.5601,122.8753,122.436,122.818,27480.0
2023-12-14 14:45:00,128.6,129.0,128.6,129.0,17378.0,122.8276,123.2096,122.8276,123.2096,17378.0
2023-12-14 14:50:00,128.97,129.19,128.92,129.18,24320.0,123.1809,123.3911,123.1332,123.3815,24320.0
2023-12-14 14:55:00,129.18,129.4,129.15,129.36,27777.0,123.3815,123.5916,123.3529,123.5534,27777.0
2023-12-14 15:00:00,129.4,129.54,129.37,129.38,28271.0,123.5916,123.7254,123.563,123.5725,28271.0
2023-12-14 15:05:00,129.39,129.5,129.16,129.23,19130.0,123.5821,123.6872,123.3624,123.4293,19130.0
2023-12-14 15:10:00,129.28,129.29,129.05,129.14,20452.0,123.477,123.4866,123.2574,123.3433,20452.0
2023-12-14 15:15:00,129.12,129.23,129.02,129.06,16726.0,123.3242,123.4293,123.2287,123.2669,16726.0
2023-12-14 15:20:00,129.06,129.33,129.06,129.26,24116.0,123.2669,123.5248,123.2669,123.4579,24116.0
2023-12-14 15:25:00,129.26,129.44,129.11,129.11,31085.0,123.4579,123.6299,123.3147,123.3147,31085.0
2023-12-14 15:30:00,129.1,129.17,128.95,128.96,23661.0,123.3051,123.372,123.1618,123.1714,23661.0
2023-12-14 15:35:00,128.94,128.97,128.83,128.97,20785.0,123.1523,123.1809,123.0472,123.1809,20785.0
2023-12-14 15:40:00,128.97,129.04,128.89,129.01,35516.0,123.1809,123.2478,123.1045,123.2192,35516.0
2023-12-14 15:45:00,129.01,129.24,129.01,129.23,56145.0,123.2192,123.4388,123.2192,123.4293,56145.0
2023-12-14 15:50:00,129.24,129.36,129.1,129.1,89090.0,123.4388,123.5534,123.3051,123.3051,89090.0
2023-12-14 15:55:00,129.1,129.21,128.94,129.2,214691.0,123.3051,123.4102,123.1523,123.4006,214691.0
2023-12-15 09:30:00,126.83,128.59,126.79,128.06,492195.0,121.137,122.818,121.0988,122.3118,492195.0
2023-12-15 09:35:00,127.91,128.03,126.98,127.56,19398.0,122.1685,122.2831,121.2803,121.8342,19398.0
2023-12-15 09:40:00,127.57,127.86,127.2,127.56,15467.0,121.8438,122.1208,121.4904,121.8342,15467.0
2023-12-15 09:45:00,127.63,128.29,127.58,127.71,33159.0,121.9011,122.5315,121.8533,121.9775,33159.0
2023-12-15 09:50:00,127.75,128.56,127.75,128.55,33331.0,122.0157,122.7894,122.0157,122.7798,33331.0
2023-12-15 09:55:00,128.52,128.56,127.59,127.76,29906.0,122.7511,122.7894,121.8629,122.0253,29906.0
2023-12-15 10:00:00,127.76,128.0,127.55,127.55,32136.0,122.0253,122.2545,121.8247,121.8247,32136.0
2023-12-15 10:05:00,127.56,127.94,127.46,127.89,42673.0,121.8342,122.1972,121.7387,122.1494,42673.0
2023-12-15 10:10:00,127.9,128.16,127.75,127.83,18468.0,122.159,122.4073,122.0157,122.0921,18468.0
2023-12-15 10:15:00,127.84,127.84,127.48,127.53,29385.0,122.1017,122.1017,121.7578,121.8056,29385.0
2023-12-15 10:20:00,127.53,127.6,127.3,127.39,40039.0,121.8056,121.8724,121.5859,121.6719,40039.0
2023-12-15 10:25:00,127.41,128.04,127.38,128.02,47116.0,121.691,122.2927,121.6623,122.2736,47116.0
2023-12-15 10:30:00,128.05,128.66,127.99,128.65,84510.0,122.3022,122.8849,122.2449,122.8753,84510.0
2023-12-15 10:35:00,128.65,128.71,128.25,128.31,56205.0,122.8753,122.9326,122.4933,122.5506,56205.0
2023-12-15 10:40:00,128.32,128.46,127.96,127.99,33241.0,122.5601,122.6938,122.2163,122.2449,33241.0
2023-12-15 10:45:00,127.98,128.2,127.85,128.1,31023.0,122.2354,122.4455,122.1112,122.35,31023.0
2023-12-15 10:50:00,128.09,128.22,127.95,128.05,19056.0,122.3405,122.4646,122.2067,122.3022,19056.0
2023-12-15 10:55:00,128.03,128.49,128.03,128.29,36724.0,122.2831,122.7225,122.2831,122.5315,36724.0
2023-12-15 11:00:00,128.34,128.43,128.11,128.16,19538.0,122.5792,122.6652,122.3596,122.4073,19538.0
2023-12-15 11:05:00,128.13,128.41,128.04,128.22,62415.0,122.3787,122.6461,122.2927,122.4646,62415.0
2023-12-15 11:10:00,128.26,128.4,128.17,128.28,17076.0,122.5028,122.6365,122.4169,122.5219,17076.0
2023-12-15 11:15:00,128.25,128.26,128.1,128.18,16394.0,122.4933,122.5028,122.35,122.4264,16394.0
2023-12-15 11:20:00,128.21,128.55,128.21,128.49,20015.0,122.4551,122.7798,122.4551,122.7225,20015.0
2023-12-15 11:25:00,128.52,128.56,128.37,128.38,22353.0,122.7511,122.7894,122.6079,122.6174,22353.0
2023-12-15 11:30:00,128.36,128.41,128.12,128.12,20878.0,122.5983,122.6461,122.3691,122.3691,20878.0
2023-12-15 11:35:00,128.11,128.13,127.75,127.77,18572.0,122.3596,122.3787,122.0157,122.0348,18572.0
2023-12-15 11:40:00,127.77,128.02,127.77,127.98,28844.0,122.0348,122.2736,122.0348,122.2354,28844.0
2023-12-15 11:45:00,127.98,128.1,127.98,128.02,16021.0,122.2354,122.35,122.2354,122.2736,16021.0
2023-12-15 11:50:00,128.0,128.14,127.99,128.13,25110.0,122.2545,122.3882,122.2449,122.3787,25110.0
2023-12-15 11:55:00,128.13,128.22,128.0,128.06,24653.0,122.3787,122.4646,122.2545,122.3118,24653.0
2023-12-15 12:00:00,128.1,128.21,128.03,128.08,13004.0,122.35,122.4551,122.2831,122.3309,13004.0
2023-12-15 12:05:00,128.09,128.41,128.05,128.39,16585.0,122.3405,122.6461,122.3022,122.627,16585.0
2023-12-15 12:10:00,128.4,128.52,128.08,128.08,12592.0,122.6365,122.7511,122.3309,122.3309,12592.0
2023-12-15 12:15:00,128.09,128.11,127.92,128.0,17830.0,122.3405,122.3596,122.1781,122.2545,17830.0
2023-12-15 12:20:00,128.02,128.03,127.8,127.86,15349.0,122.2736,122.2831,122.0635,122.1208,15349.0
2023-12-15 12:25:00,127.86,127.87,127.63,127.74,18634.0,122.1208,122.1303,121.9011,122.0062,18634.0
2023-12-15 12:30:00,127.75,127.98,127.69,127.93,15139.0,122.0157,122.2354,121.9584,122.1876,15139.0
2023-12-15 12:35:00,127.93,127.94,127.71,127.78,22478.0,122.1876,122.1972,121.9775,122.0444,22478.0
2023-12-15 12:40:00,127.77,127.78,127.58,127.66,15805.0,122.0348,122.0444,121.8533,121.9298,15805.0
2023-12-15 12:45:00,127.63,127.63,127.41,127.55,18416.0,121.9011,121.9011,121.691,121.8247,18416.0
2023-12-15 12:50:00,127.56,127.6,127.47,127.56,15881.0,121.8342,121.8724,121.7483,121.8342,15881.0
2023-12-15 12:55:00,127.57,127.97,127.57,127.92,16127.0,121.8438,122.2258,121.8438,122.1781,16127.0
2023-12-15 13:00:00,127.91,128.19,127.85,128.14,17396.0,122.1685,122.436,122.1112,122.3882,17396.0
2023-12-15 13:05:00,128.1,128.1,127.93,127.94,15212.0,122.35,122.35,122.1876,122.1972,15212.0
2023-12-15 13:10:00,127.95,127.98,127.87,127.92,11124.0,122.2067,122.2354,122.1303,122.1781,11124.0
2023-12-15 13:15:00,127.89,127.99,127.86,127.98,18637.0,122.1494,122.2449,122.1208,122.2354,18637.0
2023-12-15 13:20:00,127.98,128.27,127.96,128.26,13673.0,122.2354,122.5124,122.2163,122.5028,13673.0
2023-12-15 13:25:00,128.25,128.33,128.23,128.32,19009.0,122.4933,122.5697,122.4742,122.5601,19009.0
2023-12-15 13:30:00,128.32,128.44,128.25,128.33,18243.0,122.5601,122.6747,122.4933,122.5697,18243.0
2023-12-15 13:35:00,128.31,128.53,128.28,128.49,13125.0,122.5506,122.7607,122.5219,122.7225,13125.0
2023-12-15 13:40:00,128.49,128.49,128.32,128.42,18269.0,122.7225,122.7225,122.5601,122.6556,18269.0
2023-12-15 13:45:00,128.42,128.43,128.28,128.41,17447.0,122.6556,122.6652,122.5219,122.6461,17447.0
2023-12-15 13:50:00,128.42,128.54,128.41,128.45,13045.0,122.6556,122.7703,122.6461,122.6843,13045.0
2023-12-15 13:55:00,128.48,128.65,128.47,128.55,44671.0,122.7129,122.8753,122.7034,122.7798,44671.0
2023-12-15 14:00:00,128.56,128.57,128.42,128.56,22353.0,122.7894,122.7989,122.6556,122.7894,22353.0
2023-12-15 14:05:00,128.55,128.58,128.29,128.36,20882.0,122.7798,122.8085,122.5315,122.5983,20882.0
2023-12-15 14:10:00,128.35,128.35,128.17,128.29,21442.0,122.5888,122.5888,122.4169,122.5315,21442.0
2023-12-15 14:15:00,128.29,128.44,128.29,128.31,17109.0,122.5315,122.6747,122.5315,122.5506,17109.0
2023-12-15 14:20:00,128.31,128.41,128.3,128.36,17897.0,122.5506,122.6461,122.541,122.5983,17897.0
2023-12-15 14:25:00,128.36,128.66,128.36,128.61,27320.0,122.5983,122.8849,122.5983,122.8371,27320.0
2023-12-15 14:30:00,128.61,128.62,128.48,128.54,38464.0,122.8371,122.8467,122.7129,122.7703,38464.0
2023-12-15 14:35:00,128.53,128.75,128.48,128.74,28714.0,122.7607,122.9708,122.7129,122.9613,28714.0
2023-12-15 14:40:00,128.72,128.72,128.36,128.4,20189.0,122.9422,122.9422,122.5983,122.6365,20189.0
2023-12-15 14:45:00,128.4,128.52,128.4,128.41,14592.0,122.6365,122.7511,122.6365,122.6461,14592.0
2023-12-15 14:50:00,128.4,128.44,128.35,128.35,13178.0,122.6365,122.6747,122.5888,122.5888,13178.0
2023-12-15 14:55:00,128.34,128.41,128.23,128.38,16842.0,122.5792,122.6461,122.4742,122.6174,16842.0
2023-12-15 15:00:00,128.42,128.5,128.33,128.36,13289.0,122.6556,122.732,122.5697,122.5983,13289.0
2023-12-15 15:05:00,128.36,128.4,128.19,128.21,16871.0,122.5983,122.6365,122.436,122.4551,16871.0
2023-12-15 15:10:00,128.22,128.32,128.15,128.17,16541.0,122.4646,122.5601,122.3978,122.4169,16541.0
2023-12-15 15:15:00,128.15,128.31,128.13,128.17,17245.0,122.3978,122.5506,122.3787,122.4169,17245.0
2023-12-15 15:20:00,128.17,128.28,128.09,128.27,20232.0,122.4169,122.5219,122.3405,122.5124,20232.0
2023-12-15 15:25:00,128.27,128.28,128.17,128.26,24042.0,122.5124,122.5219,122.4169,122.5028,24042.0
2023-12-15 15:30:00,128.27,128.37,128.14,128.21,27307.0,122.5124,122.6079,122.3882,122.4551,27307.0
2023-12-15 15:35:00,128.21,128.22,128.0,128.04,37404.0,122.4551,122.4646,122.2545,122.2927,37404.0
2023-12-15 15:40:00,128.05,128.05,127.99,128.0,55576.0,122.3022,122.3022,122.2449,122.2545,55576.0
2023-12-15 15:45:00,128.01,128.24,127.99,128.04,103872.0,122.264,122.4837,122.2449,122.2927,103872.0
2023-12-15 15:50:00,128.03,128.92,127.94,128.74,103096.0,122.2831,123.1332,122.1972,122.9613,103096.0
2023-12-15 15:55:00,128.76,128.9,128.4,128.49,217855.0,122.9804,123.1141,122.6365,122.7225,217855.0
2023-12-18 09:30:00,130.52,131.65,130.52,131.1,124310.0,124.6614,125.7407,124.6614,125.2153,124310.0
2023-12-18 09:35:00,130.99,131.11,130.1,130.35,16331.0,125.1103,125.2249,124.2602,124.499,16331.0
2023-12-18 09:40:00,130.33,130.76,130.21,130.71,22819.0,124.4799,124.8906,124.3653,124.8428,22819.0
2023-12-18 09:45:00,130.63,130.94,130.49,130.58,47020.0,124.7664,125.0625,124.6327,124.7187,47020.0
2023-12-18 09:50:00,130.59,131.11,130.55,130.94,37457.0,124.7282,125.2249,124.69,125.0625,37457.0
2023-12-18 09:55:00,130.79,131.39,130.71,131.18,27516.0,124.9193,125.4923,124.8428,125.2917,27516.0
2023-12-18 10:00:00,131.25,131.51,131.16,131.27,26218.0,125.3586,125.6069,125.2726,125.3777,26218.0
2023-12-18 10:05:00,131.25,131.8,131.24,131.61,36809.0,125.3586,125.8839,125.3491,125.7024,36809.0
2023-12-18 10:10:00,131.64,132.07,131.64,131.94,49073.0,125.7311,126.1418,125.7311,126.0176,49073.0
2023-12-18 10:15:00,131.94,132.21,131.82,132.05,31681.0,126.0176,126.2755,125.903,126.1227,31681.0
2023-12-18 10:20:00,132.05,132.25,131.83,132.23,21101.0,126.1227,126.3137,125.9126,126.2946,21101.0
2023-12-18 10:25:00,132.23,132.35,132.06,132.24,34631.0,126.2946,126.4092,126.1322,126.3042,34631.0
2023-12-18 10:30:00,132.24,132.5,132.11,132.5,71629.0,126.3042,126.5525,126.18,126.5525,71629.0
2023-12-18 10:35:00,132.49,132.62,131.85,131.86,29734.0,126.5429,126.6671,125.9317,125.9412,29734.0
2023-12-18 10:40:00,131.87,132.62,131.78,132.5,17835.0,125.9508,126.6671,125.8648,126.5525,17835.0
2023-12-18 10:45:00,132.53,132.53,132.17,132.28,18510.0,126.5812,126.5812,126.2373,126.3424,18510.0
2023-12-18 10:50:00,132.25,132.35,132.09,132.26,25494.0,126.3137,126.4092,126.1609,126.3233,25494.0
2023-12-18 10:55:00,132.27,132.74,132.27,132.71,22750.0,126.3328,126.7817,126.3328,126.7531,22750.0
2023-12-18 11:00:00,132.71,132.74,132.44,132.73,22456.0,126.7531,126.7817,126.4952,126.7722,22456.0
2023-12-18 11:05:00,132.74,132.8,132.48,132.49,22376.0,126.7817,126.839,126.5334,126.5429,22376.0
2023-12-18 11:10:00,132.53,132.7,132.42,132.6,33229.0,126.5812,126.7435,126.4761,126.648,33229.0
2023-12-18 11:15:00,132.62,132.8,132.56,132.74,20104.0,126.6671,126.839,126.6098,126.7817,20104.0
2023-12-18 11:20:00,132.7,132.76,132.48,132.48,13014.0,126.7435,126.8008,126.5334,126.5334,13014.0
2023-12-18 11:25:00,132.48,132.67,132.48,132.62,15583.0,126.5334,126.7149,126.5334,126.6671,15583.0
2023-12-18 11:30:00,132.62,132.65,132.46,132.56,13953.0,126.6671,126.6958,126.5143,126.6098,13953.0
2023-12-18 11:35:00,132.56,132.76,132.39,132.69,13669.0,126.6098,126.8008,126.4474,126.734,13669.0
2023-12-18 11:40:00,132.7,132.7,132.4,132.42,8432.0,126.7435,126.7435,126.457,126.4761,8432.0
2023-12-18 11:45:00,132.42,132.56,132.33,132.43,16568.0,126.4761,126.6098,126.3901,126.4856,16568.0
2023-12-18 11:50:00,132.42,132.43,132.18,132.38,17686.0,126.4761,126.4856,126.2469,126.4379,17686.0
2023-12-18 11:55:00,132.38,132.54,132.37,132.47,35002.0,126.4379,126.5907,126.4283,126.5238,35002.0
2023-12-18 12:00:00,132.42,132.48,132.24,132.29,8032.0,126.4761,126.5334,126.3042,126.3519,8032.0
2023-12-18 12:05:00,132.25,132.25,132.01,132.01,14070.0,126.3137,126.3137,126.0845,126.0845,14070.0
2023-12-18 12:10:00,132.01,132.06,131.88,132.02,12965.0,126.0845,126.1322,125.9603,126.094,12965.0
2023-12-18 12:15:00,132.07,132.36,132.04,132.36,8120.0,126.1418,126.4188,126.1131,126.4188,8120.0
2023-12-18 12:20:00,132.35,132.45,132.29,132.33,18289.0,126.4092,126.5047,126.3519,126.3901,18289.0
2023-12-18 12:25:00,132.31,132.41,132.28,132.29,18844.0,126.371,126.4665,126.3424,126.3519,18844.0
2023-12-18 12:30:00,132.31,132.31,132.1,132.1,12516.0,126.371,126.371,126.1705,126.1705,12516.0
2023-12-18 12:35:00,132.12,132.18,132.0,132.0,6880.0,126.1896,126.2469,126.0749,126.0749,6880.0
2023-12-18 12:40:00,131.99,132.04,131.94,131.97,8013.0,126.0654,126.1131,126.0176,126.0463,8013.0
2023-12-18 12:45:00,131.96,131.97,131.8,131.86,16131.0,126.0367,126.0463,125.8839,125.9412,16131.0
2023-12-18 12:50:00,131.86,131.91,131.79,131.91,26935.0,125.9412,125.989,125.8744,125.989,26935.0
2023-12-18 12:55:00,131.9,131.97,131.8,131.96,19198.0,125.9794,126.0463,125.8839,126.0367,19198.0
2023-12-18 13:00:00,131.95,132.24,131.94,132.23,15856.0,126.0272,126.3042,126.0176,126.2946,15856.0
2023-12-18 13:05:00,132.23,132.3,132.2,132.22,11589.0,126.2946,126.3615,126.266,126.2851,11589.0
2023-12-18 13:10:00,132.17,132.28,132.13,132.19,5754.0,126.2373,126.3424,126.1991,126.2564,5754.0
2023-12-18 13:15:00,132.19,132.3,132.07,132.28,13150.0,126.2564,126.3615,126.1418,126.3424,13150.0
2023-12-18 13:20:00,132.29,132.3,132.08,132.09,15959.0,126.3519,126.3615,126.1514,126.1609,15959.0
2023-12-18 13:25:00,132.08,132.33,132.06,132.33,9132.0,126.1514,126.3901,126.1322,126.3901,9132.0
2023-12-18 13:30:00,132.32,132.33,132.08,132.13,6148.0,126.3806,126.3901,126.1514,126.1991,6148.0
2023-12-18 13:35:00,132.1,132.39,132.09,132.13,20019.0,126.1705,126.4474,126.1609,126.1991,20019.0
2023-12-18 13:40:00,132.1,132.1,131.83,131.89,14206.0,126.1705,126.1705,125.9126,125.9699,14206.0
2023-12-18 13:45:00,131.85,131.97,131.73,131.76,13777.0,125.9317,126.0463,125.8171,125.8457,13777.0
2023-12-18 13:50:00,131.77,131.94,131.76,131.92,15564.0,125.8553,126.0176,125.8457,125.9985,15564.0
2023-12-18 13:55:00,131.93,131.96,131.68,131.81,11958.0,126.0081,126.0367,125.7693,125.8935,11958.0
2023-12-18 14:00:00,131.81,131.86,131.73,131.73,8455.0,125.8935,125.9412,125.8171,125.8171,8455.0
2023-12-18 14:05:00,131.71,131.71,131.51,131.62,15903.0,125.798,125.798,125.6069,125.712,15903.0
2023-12-18 14:10:00,131.6,131.6,131.27,131.4,18326.0,125.6929,125.6929,125.3777,125.5019,18326.0
2023-12-18 14:15:00,131.4,131.54,131.34,131.49,15411.0,125.5019,125.6356,125.4446,125.5878,15411.0
2023-12-18 14:20:00,131.49,131.7,131.42,131.7,14984.0,125.5878,125.7884,125.521,125.7884,14984.0
2023-12-18 14:25:00,131.71,131.71,131.5,131.63,17337.0,125.798,125.798,125.5974,125.7216,17337.0
2023-12-18 14:30:00,131.65,131.77,131.49,131.73,14788.0,125.7407,125.8553,125.5878,125.8171,14788.0
2023-12-18 14:35:00,131.73,131.89,131.73,131.81,9154.0,125.8171,125.9699,125.8171,125.8935,9154.0
2023-12-18 14:40:00,131.81,131.87,131.71,131.77,8369.0,125.8935,125.9508,125.798,125.8553,8369.0
2023-12-18 14:45:00,131.76,131.88,131.73,131.8,13195.0,125.8457,125.9603,125.8171,125.8839,13195.0
2023-12-18 14:50:00,131.81,132.06,131.78,132.05,16522.0,125.8935,126.1322,125.8648,126.1227,16522.0
2023-12-18 14:55:00,132.06,132.16,132.03,132.12,19625.0,126.1322,126.2278,126.1036,126.1896,19625.0
2023-12-18 15:00:00,132.12,132.12,131.87,131.9,26517.0,126.1896,126.1896,125.9508,125.9794,26517.0
2023-12-18 15:05:00,131.9,131.94,131.85,131.92,19535.0,125.9794,126.0176,125.9317,125.9985,19535.0
2023-12-18 15:10:00,131.89,132.11,131.77,132.03,27344.0,125.9699,126.18,125.8553,126.1036,27344.0
2023-12-18 15:15:00,132.03,132.06,131.95,131.95,26301.0,126.1036,126.1322,126.0272,126.0272,26301.0
2023-12-18 15:20:00,131.96,132.13,131.96,132.06,13950.0,126.0367,126.1991,126.0367,126.1322,13950.0
2023-12-18 15:25:00,132.09,132.09,131.71,131.88,28795.0,126.1609,126.1609,125.798,125.9603,28795.0
2023-12-18 15:30:00,131.86,131.98,131.76,131.96,16227.0,125.9412,126.0558,125.8457,126.0367,16227.0
2023-12-18 15:35:00,131.96,131.97,131.8,131.9,16932.0,126.0367,126.0463,125.8839,125.9794,16932.0
2023-12-18 15:40:00,131.9,132.02,131.86,132.0,20535.0,125.9794,126.094,125.9412,126.0749,20535.0
2023-12-18 15:45:00,131.98,132.18,131.93,132.18,47216.0,126.0558,126.2469,126.0081,126.2469,47216.0
2023-12-18 15:50:00,132.16,132.16,131.92,132.03,52379.0,126.2278,126.2278,125.9985,126.1036,52379.0
2023-12-18 15:55:00,132.04,132.11,131.86,131.94,136264.0,126.1131,126.18,125.9412,126.0176,136264.0
2023-12-19 09:30:00,131.93,132.07,131.5,131.73,69552.0,126.0081,126.1418,125.5974,125.8171,69552.0
2023-12-19 09:35:00,131.71,132.63,131.7,132.63,37349.0,125.798,126.6767,125.7884,126.6767,37349.0
2023-12-19 09:40:00,132.63,132.86,132.48,132.68,62895.0,126.6767,126.8963,126.5334,126.7244,62895.0
2023-12-19 09:45:00,132.66,132.92,132.48,132.76,23278.0,126.7053,126.9536,126.5334,126.8008,23278.0
2023-12-19 09:50:00,132.75,132.77,132.07,132.07,24766.0,126.7913,126.8104,126.1418,126.1418,24766.0
2023-12-19 09:55:00,132.08,132.23,131.78,131.84,38172.0,126.1514,126.2946,125.8648,125.9221,38172.0
2023-12-19 10:00:00,131.84,132.1,131.33,131.37,45871.0,125.9221,126.1705,125.435,125.4732,45871.0
2023-12-19 10:05:00,131.38,131.4,130.9,131.03,55673.0,125.4828,125.5019,125.0243,125.1485,55673.0
2023-12-19 10:10:00,131.03,131.3,130.74,131.13,24389.0,125.1485,125.4064,124.8715,125.244,24389.0
2023-12-19 10:15:00,131.2,131.33,130.91,131.15,25666.0,125.3109,125.435,125.0339,125.2631,25666.0
2023-12-19 10:20:00,131.11,131.62,131.11,131.57,17281.0,125.2249,125.712,125.2249,125.6642,17281.0
2023-12-19 10:25:00,131.56,131.71,131.53,131.57,20295.0,125.6547,125.798,125.626,125.6642,20295.0
2023-12-19 10:30:00,131.62,131.62,131.4,131.57,27060.0,125.712,125.712,125.5019,125.6642,27060.0
2023-12-19 10:35:00,131.57,132.23,131.57,132.18,24667.0,125.6642,126.2946,125.6642,126.2469,24667.0
2023-12-19 10:40:00,132.14,132.4,132.13,132.3,19503.0,126.2087,126.457,126.1991,126.3615,19503.0
2023-12-19 10:45:00,132.21,132.33,132.04,132.19,20529.0,126.2755,126.3901,126.1131,126.2564,20529.0
2023-12-19 10:50:00,132.16,132.42,132.14,132.42,11938.0,126.2278,126.4761,126.2087,126.4761,11938.0
2023-12-19 10:55:00,132.43,132.54,132.33,132.44,19529.0,126.4856,126.5907,126.3901,126.4952,19529.0
2023-12-19 11:00:00,132.43,132.58,132.34,132.36,12631.0,126.4856,126.6289,126.3997,126.4188,12631.0
2023-12-19 11:05:00,132.39,132.48,132.36,132.45,15697.0,126.4474,126.5334,126.4188,126.5047,15697.0
2023-12-19 11:10:00,132.43,132.47,132.25,132.34,14374.0,126.4856,126.5238,126.3137,126.3997,14374.0
2023-12-19 11:15:00,132.31,132.32,132.21,132.29,14938.0,126.371,126.3806,126.2755,126.3519,14938.0
2023-12-19 11:20:00,132.32,132.56,132.31,132.56,14577.0,126.3806,126.6098,126.371,126.6098,14577.0
2023-12-19 11:25:00,132.56,132.76,132.45,132.46,17197.0,126.6098,126.8008,126.5047,126.5143,17197.0
2023-12-19 11:30:00,132.46,132.46,132.01,132.03,15681.0,126.5143,126.5143,126.0845,126.1036,15681.0
2023-12-19 11:35:00,132.08,132.34,132.07,132.14,9018.0,126.1514,126.3997,126.1418,126.2087,9018.0
2023-12-19 11:40:00,132.18,132.26,132.1,132.22,6974.0,126.2469,126.3233,126.1705,126.2851,6974.0
2023-12-19 11:45:00,132.22,132.24,132.13,132.23,6122.0,126.2851,126.3042,126.1991,126.2946,6122.0
2023-12-19 11:50:00,132.21,132.47,132.21,132.44,8048.0,126.2755,126.5238,126.2755,126.4952,8048.0
2023-12-19 11:55:00,132.43,132.44,132.2,132.25,9336.0,126.4856,126.4952,126.266,126.3137,9336.0
2023-12-19 12:00:00,132.17,132.53,132.17,132.44,14476.0,126.2373,126.5812,126.2373,126.4952,14476.0
2023-12-19 12:05:00,132.43,132.49,132.34,132.44,9223.0,126.4856,126.5429,126.3997,126.4952,9223.0
2023-12-19 12:10:00,132.47,132.48,132.26,132.42,8411.0,126.5238,126.5334,126.3233,126.4761,8411.0
2023-12-19 12:15:00,132.42,132.45,132.18,132.31,10447.0,126.4761,126.5047,126.2469,126.371,10447.0
2023-12-19 12:20:00,132.32,132.57,132.32,132.52,12265.0,126.3806,126.6194,126.3806,126.5716,12265.0
2023-12-19 12:25:00,132.5,132.54,132.44,132.5,5645.0,126.5525,126.5907,126.4952,126.5525,5645.0
2023-12-19 12:30:00,132.44,132.53,132.43,132.52,7864.0,126.4952,126.5812,126.4856,126.5716,7864.0
2023-12-19 12:35:00,132.5,132.58,132.5,132.54,8673.0,126.5525,126.6289,126.5525,126.5907,8673.0
2023-12-19 12:40:00,132.53,132.55,132.36,132.41,11502.0,126.5812,126.6003,126.4188,126.4665,11502.0
2023-12-19 12:45:00,132.42,132.51,132.38,132.49,10844.0,126.4761,126.5621,126.4379,126.5429,10844.0
2023-12-19 12:50:00,132.52,132.7,132.51,132.69,8024.0,126.5716,126.7435,126.5621,126.734,8024.0
2023-12-19 12:55:00,132.68,132.75,132.67,132.75,15999.0,126.7244,126.7913,126.7149,126.7913,15999.0
2023-12-19 13:00:00,132.73,132.89,132.71,132.88,13556.0,126.7722,126.925,126.7531,126.9154,13556.0
2023-12-19 13:05:00,132.88,132.89,132.7,132.84,19129.0,126.9154,126.925,126.7435,126.8772,19129.0
2023-12-19 13:10:00,132.81,132.87,132.79,132.82,8864.0,126.8486,126.9059,126.8295,126.8581,8864.0
2023-12-19 13:15:00,132.82,132.89,132.72,132.73,19105.0,126.8581,126.925,126.7626,126.7722,19105.0
2023-12-19 13:20:00,132.7,132.75,132.59,132.64,26020.0,126.7435,126.7913,126.6385,126.6862,26020.0
2023-12-19 13:25:00,132.62,132.79,132.61,132.78,16257.0,126.6671,126.8295,126.6576,126.8199,16257.0
2023-12-19 13:30:00,132.76,132.9,132.76,132.88,11815.0,126.8008,126.9345,126.8008,126.9154,11815.0
2023-12-19 13:35:00,132.88,132.96,132.71,132.85,17015.0,126.9154,126.9919,126.7531,126.8868,17015.0
2023-12-19 13:40:00,132.85,132.99,132.85,132.96,9084.0,126.8868,127.0205,126.8868,126.9919,9084.0
2023-12-19 13:45:00,132.95,132.97,132.83,132.93,11795.0,126.9823,127.0014,126.8677,126.9632,11795.0
2023-12-19 13:50:00,132.94,133.2,132.9,133.2,17091.0,126.9727,127.2211,126.9345,127.2211,17091.0
2023-12-19 13:55:00,133.19,133.19,132.97,133.06,12845.0,127.2115,127.2115,127.0014,127.0874,12845.0
2023-12-19 14:00:00,133.1,133.25,133.06,133.23,18072.0,127.1256,127.2688,127.0874,127.2497,18072.0
2023-12-19 14:05:00,133.23,133.27,133.14,133.26,14792.0,127.2497,127.2879,127.1638,127.2784,14792.0
2023-12-19 14:10:00,133.27,133.45,133.22,133.44,19784.0,127.2879,127.4599,127.2402,127.4503,19784.0
2023-12-19 14:15:00,133.45,133.45,133.33,133.44,15931.0,127.4599,127.4599,127.3452,127.4503,15931.0
2023-12-19 14:20:00,133.41,133.53,133.35,133.51,12706.0,127.4217,127.5363,127.3643,127.5172,12706.0
2023-12-19 14:25:00,133.5,133.74,133.39,133.7,61456.0,127.5076,127.7368,127.4026,127.6986,61456.0
2023-12-19 14:30:00,133.7,133.74,133.66,133.73,22617.0,127.6986,127.7368,127.6604,127.7273,22617.0
2023-12-19 14:35:00,133.73,133.86,133.71,133.86,21522.0,127.7273,127.8515,127.7082,127.8515,21522.0
2023-12-19 14:40:00,133.86,133.95,133.71,133.75,21173.0,127.8515,127.9374,127.7082,127.7464,21173.0
2023-12-19 14:45:00,133.75,133.87,133.7,133.82,20045.0,127.7464,127.861,127.6986,127.8132,20045.0
2023-12-19 14:50:00,133.81,133.96,133.81,133.95,16860.0,127.8037,127.947,127.8037,127.9374,16860.0
2023-12-19 14:55:00,133.97,134.09,133.91,134.09,31000.0,127.9565,128.0711,127.8992,128.0711,31000.0
2023-12-19 15:00:00,134.08,134.13,133.75,133.76,27752.0,128.0616,128.1093,127.7464,127.7559,27752.0
2023-12-19 15:05:00,133.74,133.83,133.65,133.76,16355.0,127.7368,127.8228,127.6509,127.7559,16355.0
2023-12-19 15:10:00,133.75,133.76,133.64,133.69,15524.0,127.7464,127.7559,127.6413,127.6891,15524.0
2023-12-19 15:15:00,133.69,133.95,133.69,133.93,29924.0,127.6891,127.9374,127.6891,127.9183,29924.0
2023-12-19 15:20:00,133.93,133.98,133.82,133.88,24067.0,127.9183,127.9661,127.8132,127.8706,24067.0
2023-12-19 15:25:00,133.88,133.96,133.74,133.81,30716.0,127.8706,127.947,127.7368,127.8037,30716.0
2023-12-19 15:30:00,133.8,133.91,133.66,133.71,31013.0,127.7941,127.8992,127.6604,127.7082,31013.0
2023-12-19 15:35:00,133.7,133.72,133.55,133.6,46522.0,127.6986,127.7177,127.5554,127.6031,46522.0
2023-12-19 15:40:00,133.58,133.8,133.58,133.68,38664.0,127.584,127.7941,127.584,127.6795,38664.0
2023-12-19 15:45:00,133.65,133.65,133.31,133.41,33178.0,127.6509,127.6509,127.3261,127.4217,33178.0
2023-12-19 15:50:00,133.45,133.56,133.32,133.33,64923.0,127.4599,127.5649,127.3357,127.3452,64923.0
2023-12-19 15:55:00,133.35,133.65,133.35,133.65,175081.0,127.3643,127.6509,127.3643,127.6509,175081.0
2023-12-20 09:30:00,134.23,134.61,133.4,134.61,81994.0,128.2048,128.5678,127.4121,128.5678,81994.0
2023-12-20 09:35:00,134.49,135.26,134.41,134.9,37329.0,128.4532,129.1886,128.3768,128.8448,37329.0
2023-12-20 09:40:00,134.89,135.71,134.69,135.55,49416.0,128.8352,129.6184,128.6442,129.4656,49416.0
2023-12-20 09:45:00,135.59,135.91,134.9,134.9,59097.0,129.5038,129.8094,128.8448,128.8448,59097.0
2023-12-20 09:50:00,134.98,135.57,134.97,135.5,53120.0,128.9212,129.4847,128.9116,129.4178,53120.0
2023-12-20 09:55:00,135.55,135.82,135.41,135.73,69078.0,129.4656,129.7235,129.3319,129.6375,69078.0
2023-12-20 10:00:00,135.74,136.32,135.7,135.94,50597.0,129.6471,130.201,129.6089,129.8381,50597.0
2023-12-20 10:05:00,135.97,136.46,135.92,136.46,35207.0,129.8667,130.3347,129.819,130.3347,35207.0
2023-12-20 10:10:00,136.46,136.73,136.23,136.58,47732.0,130.3347,130.5926,130.1151,130.4494,47732.0
2023-12-20 10:15:00,136.6,136.7,136.35,136.38,46875.0,130.4685,130.564,130.2297,130.2583,46875.0
2023-12-20 10:20:00,136.41,136.53,136.28,136.5,24113.0,130.287,130.4016,130.1628,130.373,24113.0
2023-12-20 10:25:00,136.5,136.7,136.22,136.22,31951.0,130.373,130.564,130.1055,130.1055,31951.0
2023-12-20 10:30:00,136.15,136.15,134.87,135.25,151146.0,130.0387,130.0387,128.8161,129.1791,151146.0
2023-12-20 10:35:00,135.25,135.53,134.71,135.45,60549.0,129.1791,129.4465,128.6633,129.3701,60549.0
2023-12-20 10:40:00,135.47,135.51,134.95,135.2,71892.0,129.3892,129.4274,128.8925,129.1313,71892.0
2023-12-20 10:45:00,135.23,135.85,135.14,135.8,33122.0,129.16,129.7521,129.074,129.7044,33122.0
2023-12-20 10:50:00,135.8,135.84,135.63,135.69,87222.0,129.7044,129.7426,129.542,129.5993,87222.0
2023-12-20 10:55:00,135.65,135.7,135.46,135.58,19901.0,129.5611,129.6089,129.3796,129.4942,19901.0
2023-12-20 11:00:00,135.55,135.8,135.5,135.8,13088.0,129.4656,129.7044,129.4178,129.7044,13088.0
2023-12-20 11:05:00,135.84,136.07,135.72,136.06,36452.0,129.7426,129.9623,129.628,129.9527,36452.0
2023-12-20 11:10:00,136.03,136.23,136.01,136.03,32289.0,129.924,130.1151,129.9049,129.924,32289.0
2023-12-20 11:15:00,136.0,136.14,135.69,135.79,26895.0,129.8954,130.0291,129.5993,129.6948,26895.0
2023-12-20 11:20:00,135.76,136.16,135.72,136.15,20076.0,129.6662,130.0482,129.628,130.0387,20076.0
2023-12-20 11:25:00,136.17,136.31,136.01,136.23,25935.0,130.0578,130.1915,129.9049,130.1151,25935.0
2023-12-20 11:30:00,136.24,136.25,135.97,135.98,33649.0,130.1246,130.1342,129.8667,129.8763,33649.0
2023-12-20 11:35:00,135.98,136.01,135.79,135.89,19056.0,129.8763,129.9049,129.6948,129.7903,19056.0
2023-12-20 11:40:00,135.88,135.89,135.73,135.79,24117.0,129.7808,129.7903,129.6375,129.6948,24117.0
2023-12-20 11:45:00,135.8,136.06,135.78,135.99,28029.0,129.7044,129.9527,129.6853,129.8858,28029.0
2023-12-20 11:50:00,136.0,136.07,135.91,135.99,15860.0,129.8954,129.9623,129.8094,129.8858,15860.0
2023-12-20 11:55:00,135.99,136.0,135.74,135.74,34266.0,129.8858,129.8954,129.6471,129.6471,34266.0
2023-12-20 12:00:00,135.75,135.75,135.44,135.63,23256.0,129.6566,129.6566,129.3605,129.542,23256.0
2023-12-20 12:05:00,135.65,135.81,135.64,135.77,15091.0,129.5611,129.7139,129.5516,129.6757,15091.0
2023-12-20 12:10:00,135.78,135.78,135.67,135.72,13553.0,129.6853,129.6853,129.5802,129.628,13553.0
2023-12-20 12:15:00,135.72,135.76,135.42,135.61,21072.0,129.628,129.6662,129.3414,129.5229,21072.0
2023-12-20 12:20:00,135.62,135.76,135.61,135.74,19571.0,129.5325,129.6662,129.5229,129.6471,19571.0
2023-12-20 12:25:00,135.73,135.89,135.71,135.82,21732.0,129.6375,129.7903,129.6184,129.7235,21732.0
2023-12-20 12:30:00,135.8,135.89,135.72,135.75,23156.0,129.7044,129.7903,129.628,129.6566,23156.0
2023-12-20 12:35:00,135.75,135.83,135.71,135.78,15304.0,129.6566,129.733,129.6184,129.6853,15304.0
2023-12-20 12:40:00,135.89,135.95,135.67,135.68,15062.0,129.7903,129.8476,129.5802,129.5898,15062.0
2023-12-20 12:45:00,135.66,135.8,135.61,135.7,18466.0,129.5707,129.7044,129.5229,129.6089,18466.0
2023-12-20 12:50:00,135.7,135.74,135.64,135.7,13207.0,129.6089,129.6471,129.5516,129.6089,13207.0
2023-12-20 12:55:00,135.71,135.78,135.52,135.55,11996.0,129.6184,129.6853,129.4369,129.4656,11996.0
2023-12-20 13:00:00,135.54,135.54,135.31,135.31,21113.0,129.456,129.456,129.2364,129.2364,21113.0
2023-12-20 13:05:00,135.29,135.44,135.18,135.4,18053.0,129.2173,129.3605,129.1122,129.3223,18053.0
2023-12-20 13:10:00,135.42,135.5,135.12,135.14,12872.0,129.3414,129.4178,129.0549,129.074,12872.0
2023-12-20 13:15:00,135.09,135.17,134.97,135.15,14126.0,129.0262,129.1027,128.9116,129.0835,14126.0
2023-12-20 13:20:00,135.13,135.39,135.12,135.38,8660.0,129.0644,129.3128,129.0549,129.3032,8660.0
2023-12-20 13:25:00,135.39,135.47,135.33,135.43,20911.0,129.3128,129.3892,129.2555,129.351,20911.0
2023-12-20 13:30:00,135.44,135.54,135.44,135.48,6692.0,129.3605,129.456,129.3605,129.3987,6692.0
2023-12-20 13:35:00,135.49,135.5,135.28,135.34,11534.0,129.4083,129.4178,129.2077,129.265,11534.0
2023-12-20 13:40:00,135.31,135.42,135.25,135.4,5059.0,129.2364,129.3414,129.1791,129.3223,5059.0
2023-12-20 13:45:00,135.42,135.42,135.18,135.28,8229.0,129.3414,129.3414,129.1122,129.2077,8229.0
2023-12-20 13:50:00,135.25,135.38,135.17,135.19,8338.0,129.1791,129.3032,129.1027,129.1218,8338.0
2023-12-20 13:55:00,135.16,135.26,135.1,135.25,8584.0,129.0931,129.1886,129.0358,129.1791,8584.0
2023-12-20 14:00:00,135.25,135.28,135.14,135.14,8621.0,129.1791,129.2077,129.074,129.074,8621.0
2023-12-20 14:05:00,135.12,135.21,135.12,135.21,6113.0,129.0549,129.1409,129.0549,129.1409,6113.0
2023-12-20 14:10:00,135.2,135.25,135.17,135.21,9814.0,129.1313,129.1791,129.1027,129.1409,9814.0
2023-12-20 14:15:00,135.2,135.26,135.13,135.13,8022.0,129.1313,129.1886,129.0644,129.0644,8022.0
2023-12-20 14:20:00,135.15,135.15,134.99,134.99,13909.0,129.0835,129.0835,128.9307,128.9307,13909.0
2023-12-20 14:25:00,134.98,135.02,134.7,134.85,27439.0,128.9212,128.9594,128.6537,128.797,27439.0
2023-12-20 14:30:00,134.85,134.99,134.82,134.98,7150.0,128.797,128.9307,128.7684,128.9212,7150.0
2023-12-20 14:35:00,134.94,134.94,134.61,134.63,11848.0,128.883,128.883,128.5678,128.5869,11848.0
2023-12-20 14:40:00,134.62,134.89,134.51,134.56,36202.0,128.5773,128.8352,128.4723,128.52,36202.0
2023-12-20 14:45:00,134.57,134.6,134.28,134.28,16383.0,128.5296,128.5582,128.2526,128.2526,16383.0
2023-12-20 14:50:00,134.32,134.33,133.75,134.07,25566.0,128.2908,128.3004,127.7464,128.052,25566.0
2023-12-20 14:55:00,134.11,134.14,133.75,133.75,11592.0,128.0902,128.1189,127.7464,127.7464,11592.0
2023-12-20 15:00:00,133.75,133.98,133.49,133.52,10930.0,127.7464,127.9661,127.4981,127.5267,10930.0
2023-12-20 15:05:00,133.53,133.67,133.3,133.35,27828.0,127.5363,127.67,127.3166,127.3643,27828.0
2023-12-20 15:10:00,133.35,133.7,132.05,133.41,182797.0,127.3643,127.6986,126.1227,127.4217,182797.0
2023-12-20 15:15:00,133.4,133.73,132.67,133.4,137722.0,127.4121,127.7273,126.7149,127.4121,137722.0
2023-12-20 15:20:00,133.37,133.57,133.05,133.05,77916.0,127.3834,127.5745,127.0778,127.0778,77916.0
2023-12-20 15:25:00,133.03,133.12,132.81,132.89,29787.0,127.0587,127.1447,126.8486,126.925,29787.0
2023-12-20 15:30:00,132.88,133.08,132.35,132.72,82807.0,126.9154,127.1065,126.4092,126.7626,82807.0
2023-12-20 15:35:00,132.71,133.04,132.58,132.99,32693.0,126.7531,127.0683,126.6289,127.0205,32693.0
2023-12-20 15:40:00,133.02,133.16,132.95,133.13,35908.0,127.0492,127.1829,126.9823,127.1542,35908.0
2023-12-20 15:45:00,133.15,133.21,132.96,132.99,44243.0,127.1733,127.2306,126.9919,127.0205,44243.0
2023-12-20 15:50:00,133.03,133.12,132.57,132.65,53957.0,127.0587,127.1447,126.6194,126.6958,53957.0
2023-12-20 15:55:00,132.61,132.66,132.28,132.54,166648.0,126.6576,126.7053,126.3424,126.5907,166648.0
2023-12-21 09:30:00,132.65,133.0,131.76,132.23,54332.0,126.6958,127.0301,125.8457,126.2946,54332.0
2023-12-21 09:35:00,131.97,133.14,131.97,132.92,20776.0,126.0463,127.1638,126.0463,126.9536,20776.0
2023-12-21 09:40:00,133.09,133.3,132.51,132.64,18374.0,127.116,127.3166,126.5621,126.6862,18374.0
2023-12-21 09:45:00,132.69,133.15,132.51,132.88,19054.0,126.734,127.1733,126.5621,126.9154,19054.0
2023-12-21 09:50:00,132.87,132.98,132.63,132.74,10883.0,126.9059,127.011,126.6767,126.7817,10883.0
2023-12-21 09:55:00,132.83,132.83,132.42,132.48,23362.0,126.8677,126.8677,126.4761,126.5334,23362.0
2023-12-21 10:00:00,132.48,133.19,132.47,133.03,18738.0,126.5334,127.2115,126.5238,127.0587,18738.0
2023-12-21 10:05:00,133.1,133.3,132.93,133.1,36525.0,127.1256,127.3166,126.9632,127.1256,36525.0
2023-12-21 10:10:00,133.1,133.29,132.8,132.9,11230.0,127.1256,127.307,126.839,126.9345,11230.0
2023-12-21 10:15:00,132.88,132.97,132.76,132.86,19442.0,126.9154,127.0014,126.8008,126.8963,19442.0
2023-12-21 10:20:00,132.84,133.05,132.74,133.02,15988.0,126.8772,127.0778,126.7817,127.0492,15988.0
2023-12-21 10:25:00,132.97,132.97,132.47,132.65,21090.0,127.0014,127.0014,126.5238,126.6958,21090.0
2023-12-21 10:30:00,132.65,132.86,132.59,132.76,23114.0,126.6958,126.8963,126.6385,126.8008,23114.0
2023-12-21 10:35:00,132.75,132.76,132.21,132.21,15178.0,126.7913,126.8008,126.2755,126.2755,15178.0
2023-12-21 10:40:00,132.27,132.66,132.24,132.61,31263.0,126.3328,126.7053,126.3042,126.6576,31263.0
2023-12-21 10:45:00,132.6,132.75,132.07,132.09,27030.0,126.648,126.7913,126.1418,126.1609,27030.0
2023-12-21 10:50:00,132.06,132.26,132.06,132.16,24298.0,126.1322,126.3233,126.1322,126.2278,24298.0
2023-12-21 10:55:00,132.15,132.26,132.06,132.23,17731.0,126.2182,126.3233,126.1322,126.2946,17731.0
2023-12-21 11:00:00,132.3,132.34,132.09,132.13,23083.0,126.3615,126.3997,126.1609,126.1991,23083.0
2023-12-21 11:05:00,132.13,132.21,131.78,132.08,19311.0,126.1991,126.2755,125.8648,126.1514,19311.0
2023-12-21 11:10:00,132.08,132.25,132.04,132.07,20237.0,126.1514,126.3137,126.1131,126.1418,20237.0
2023-12-21 11:15:00,132.07,132.13,131.83,131.9,15312.0,126.1418,126.1991,125.9126,125.9794,15312.0
2023-12-21 11:20:00,131.89,132.33,131.88,132.29,46662.0,125.9699,126.3901,125.9603,126.3519,46662.0
2023-12-21 11:25:00,132.29,132.35,132.14,132.28,16016.0,126.3519,126.4092,126.2087,126.3424,16016.0
2023-12-21 11:30:00,132.25,132.34,131.95,131.98,15050.0,126.3137,126.3997,126.0272,126.0558,15050.0
2023-12-21 11:35:00,131.99,132.25,131.92,132.24,13097.0,126.0654,126.3137,125.9985,126.3042,13097.0
2023-12-21 11:40:00,132.21,132.35,132.1,132.28,12403.0,126.2755,126.4092,126.1705,126.3424,12403.0
2023-12-21 11:45:00,132.27,132.28,132.1,132.21,6968.0,126.3328,126.3424,126.1705,126.2755,6968.0
2023-12-21 11:50:00,132.22,132.22,131.98,131.99,18873.0,126.2851,126.2851,126.0558,126.0654,18873.0
2023-12-21 11:55:00,132.02,132.02,131.62,131.62,12882.0,126.094,126.094,125.712,125.712,12882.0
2023-12-21 12:00:00,131.64,131.72,131.31,131.31,24349.0,125.7311,125.8075,125.4159,125.4159,24349.0
2023-12-21 12:05:00,131.26,131.39,130.94,131.09,21414.0,125.3682,125.4923,125.0625,125.2058,21414.0
2023-12-21 12:10:00,131.09,131.15,131.02,131.15,10494.0,125.2058,125.2631,125.1389,125.2631,10494.0
2023-12-21 12:15:00,131.18,131.34,131.09,131.34,10099.0,125.2917,125.4446,125.2058,125.4446,10099.0
2023-12-21 12:20:00,131.32,131.32,131.08,131.17,12668.0,125.4255,125.4255,125.1962,125.2822,12668.0
2023-12-21 12:25:00,131.19,131.27,130.88,130.9,9316.0,125.3013,125.3777,125.0052,125.0243,9316.0
2023-12-21 12:30:00,130.92,131.13,130.86,130.92,59785.0,125.0434,125.244,124.9861,125.0434,59785.0
2023-12-21 12:35:00,130.95,131.11,130.93,131.09,6338.0,125.0721,125.2249,125.053,125.2058,6338.0
2023-12-21 12:40:00,131.1,131.23,130.88,130.93,12627.0,125.2153,125.3395,125.0052,125.053,12627.0
2023-12-21 12:45:00,130.93,130.94,130.7,130.72,10721.0,125.053,125.0625,124.8333,124.8524,10721.0
2023-12-21 12:50:00,130.74,130.77,130.63,130.64,13973.0,124.8715,124.9002,124.7664,124.776,13973.0
2023-12-21 12:55:00,130.63,130.82,130.61,130.71,23196.0,124.7664,124.9479,124.7473,124.8428,23196.0
2023-12-21 13:00:00,130.73,130.91,130.69,130.82,11156.0,124.8619,125.0339,124.8237,124.9479,11156.0
2023-12-21 13:05:00,130.86,130.88,130.72,130.84,8528.0,124.9861,125.0052,124.8524,124.967,8528.0
2023-12-21 13:10:00,130.84,130.89,130.71,130.71,9941.0,124.967,125.0148,124.8428,124.8428,9941.0
2023-12-21 13:15:00,130.69,130.69,130.49,130.52,15732.0,124.8237,124.8237,124.6327,124.6614,15732.0
2023-12-21 13:20:00,130.53,130.77,130.44,130.67,18112.0,124.6709,124.9002,124.585,124.8046,18112.0
2023-12-21 13:25:00,130.67,130.67,130.54,130.6,14947.0,124.8046,124.8046,124.6805,124.7378,14947.0
2023-12-21 13:30:00,130.67,130.77,130.6,130.66,17907.0,124.8046,124.9002,124.7378,124.7951,17907.0
2023-12-21 13:35:00,130.65,130.84,130.62,130.72,21660.0,124.7855,124.967,124.7569,124.8524,21660.0
2023-12-21 13:40:00,130.72,130.77,130.61,130.65,11287.0,124.8524,124.9002,124.7473,124.7855,11287.0
2023-12-21 13:45:00,130.65,130.76,130.61,130.68,15408.0,124.7855,124.8906,124.7473,124.8142,15408.0
2023-12-21 13:50:00,130.71,130.78,130.68,130.68,17043.0,124.8428,124.9097,124.8142,124.8142,17043.0
2023-12-21 13:55:00,130.69,130.78,130.64,130.68,14129.0,124.8237,124.9097,124.776,124.8142,14129.0
2023-12-21 14:00:00,130.68,130.78,130.61,130.68,10755.0,124.8142,124.9097,124.7473,124.8142,10755.0
2023-12-21 14:05:00,130.68,130.78,130.62,130.78,15016.0,124.8142,124.9097,124.7569,124.9097,15016.0
2023-12-21 14:10:00,130.76,130.78,130.67,130.68,14450.0,124.8906,124.9097,124.8046,124.8142,14450.0
2023-12-21 14:15:00,130.67,130.71,130.52,130.53,10521.0,124.8046,124.8428,124.6614,124.6709,10521.0
2023-12-21 14:20:00,130.54,130.63,130.35,130.35,13404.0,124.6805,124.7664,124.499,124.499,13404.0
2023-12-21 14:25:00,130.34,130.54,130.33,130.48,13301.0,124.4895,124.6805,124.4799,124.6232,13301.0
2023-12-21 14:30:00,130.49,130.7,130.47,130.61,20189.0,124.6327,124.8333,124.6136,124.7473,20189.0
2023-12-21 14:35:00,130.65,130.7,130.49,130.51,15494.0,124.7855,124.8333,124.6327,124.6518,15494.0
2023-12-21 14:40:00,130.5,130.5,130.36,130.38,6764.0,124.6423,124.6423,124.5086,124.5277,6764.0
2023-12-21 14:45:00,130.37,130.44,130.27,130.41,27372.0,124.5181,124.585,124.4226,124.5563,27372.0
2023-12-21 14:50:00,130.41,130.54,130.41,130.51,11123.0,124.5563,124.6805,124.5563,124.6518,11123.0
2023-12-21 14:55:00,130.52,130.53,130.36,130.5,19622.0,124.6614,124.6709,124.5086,124.6423,19622.0
2023-12-21 15:00:00,130.53,130.57,130.43,130.56,28577.0,124.6709,124.7091,124.5754,124.6996,28577.0
2023-12-21 15:05:00,130.55,130.6,130.41,130.59,19345.0,124.69,124.7378,124.5563,124.7282,19345.0
2023-12-21 15:10:00,130.59,130.98,130.56,130.97,39059.0,124.7282,125.1007,124.6996,125.0912,39059.0
2023-12-21 15:15:00,130.95,131.08,130.74,131.05,22219.0,125.0721,125.1962,124.8715,125.1676,22219.0
2023-12-21 15:20:00,131.06,131.27,131.04,131.27,25140.0,125.1771,125.3777,125.158,125.3777,25140.0
2023-12-21 15:25:00,131.27,131.57,131.23,131.55,33724.0,125.3777,125.6642,125.3395,125.6451,33724.0
2023-12-21 15:30:00,131.54,131.61,131.47,131.51,20025.0,125.6356,125.7024,125.5687,125.6069,20025.0
2023-12-21 15:35:00,131.51,131.54,131.33,131.49,20730.0,125.6069,125.6356,125.435,125.5878,20730.0
2023-12-21 15:40:00,131.49,131.57,131.48,131.5,25777.0,125.5878,125.6642,125.5783,125.5974,25777.0
2023-12-21 15:45:00,131.49,131.68,131.48,131.56,40640.0,125.5878,125.7693,125.5783,125.6547,40640.0
2023-12-21 15:50:00,131.55,131.79,131.46,131.54,50103.0,125.6451,125.8744,125.5592,125.6356,50103.0
2023-12-21 15:55:00,131.55,131.95,131.53,131.92,120609.0,125.6451,126.0272,125.626,125.9985,120609.0
2023-12-22 09:30:00,133.1,133.7,132.58,133.54,52078.0,127.1256,127.6986,126.6289,127.5458,52078.0
2023-12-22 09:35:00,133.51,134.12,133.44,133.92,32358.0,127.5172,128.0998,127.4503,127.9088,32358.0
2023-12-22 09:40:00,133.92,134.23,133.78,134.2,31067.0,127.9088,128.2048,127.775,128.1762,31067.0
2023-12-22 09:45:00,134.18,134.25,133.44,133.51,20308.0,128.1571,128.2239,127.4503,127.5172,20308.0
2023-12-22 09:50:00,133.45,133.83,133.45,133.54,35357.0,127.4599,127.8228,127.4599,127.5458,35357.0
2023-12-22 09:55:00,133.53,133.61,133.42,133.51,17858.0,127.5363,127.6127,127.4312,127.5172,17858.0
2023-12-22 10:00:00,133.51,133.85,133.5,133.72,25081.0,127.5172,127.8419,127.5076,127.7177,25081.0
2023-12-22 10:05:00,133.72,133.77,133.29,133.37,9687.0,127.7177,127.7655,127.307,127.3834,9687.0
2023-12-22 10:10:00,133.33,133.33,132.85,132.94,16263.0,127.3452,127.3452,126.8868,126.9727,16263.0
2023-12-22 10:15:00,132.87,133.28,132.83,133.28,9411.0,126.9059,127.2975,126.8677,127.2975,9411.0
2023-12-22 10:20:00,133.27,133.49,133.2,133.46,44758.0,127.2879,127.4981,127.2211,127.4694,44758.0
2023-12-22 10:25:00,133.45,133.63,133.43,133.58,12946.0,127.4599,127.6318,127.4408,127.584,12946.0
2023-12-22 10:30:00,133.6,133.68,133.51,133.6,18264.0,127.6031,127.6795,127.5172,127.6031,18264.0
2023-12-22 10:35:00,133.56,133.56,132.94,132.97,19577.0,127.5649,127.5649,126.9727,127.0014,19577.0
2023-12-22 10:40:00,132.96,133.12,132.93,133.09,14655.0,126.9919,127.1447,126.9632,127.116,14655.0
2023-12-22 10:45:00,133.08,133.09,132.93,133.03,13412.0,127.1065,127.116,126.9632,127.0587,13412.0
2023-12-22 10:50:00,133.03,133.03,132.65,132.71,12363.0,127.0587,127.0587,126.6958,126.7531,12363.0
2023-12-22 10:55:00,132.68,132.75,132.5,132.75,14687.0,126.7244,126.7913,126.5525,126.7913,14687.0
2023-12-22 11:00:00,132.72,132.92,132.62,132.63,13107.0,126.7626,126.9536,126.6671,126.6767,13107.0
2023-12-22 11:05:00,132.61,132.87,132.61,132.76,12189.0,126.6576,126.9059,126.6576,126.8008,12189.0
2023-12-22 11:10:00,132.73,132.97,132.73,132.96,11072.0,126.7722,127.0014,126.7722,126.9919,11072.0
2023-12-22 11:15:00,132.96,132.98,132.85,132.98,13707.0,126.9919,127.011,126.8868,127.011,13707.0
2023-12-22 11:20:00,132.99,133.33,132.99,133.14,16298.0,127.0205,127.3452,127.0205,127.1638,16298.0
2023-12-22 11:25:00,133.16,133.47,133.16,133.45,12668.0,127.1829,127.479,127.1829,127.4599,12668.0
2023-12-22 11:30:00,133.48,133.55,133.37,133.48,11445.0,127.4885,127.5554,127.3834,127.4885,11445.0
2023-12-22 11:35:00,133.5,133.53,133.38,133.41,8885.0,127.5076,127.5363,127.393,127.4217,8885.0
2023-12-22 11:40:00,133.39,133.39,133.0,133.0,6459.0,127.4026,127.4026,127.0301,127.0301,6459.0
2023-12-22 11:45:00,132.95,133.03,132.88,132.91,7328.0,126.9823,127.0587,126.9154,126.9441,7328.0
2023-12-22 11:50:00,132.91,133.12,132.9,133.1,11567.0,126.9441,127.1447,126.9345,127.1256,11567.0
2023-12-22 11:55:00,133.16,133.26,133.09,133.14,7379.0,127.1829,127.2784,127.116,127.1638,7379.0
2023-12-22 12:00:00,133.11,133.23,133.1,133.16,6400.0,127.1351,127.2497,127.1256,127.1829,6400.0
2023-12-22 12:05:00,133.22,133.23,133.13,133.2,12656.0,127.2402,127.2497,127.1542,127.2211,12656.0
2023-12-22 12:10:00,133.22,133.32,133.1,133.17,8614.0,127.2402,127.3357,127.1256,127.1924,8614.0
2023-12-22 12:15:00,133.2,133.3,133.2,133.29,8978.0,127.2211,127.3166,127.2211,127.307,8978.0
2023-12-22 12:20:00,133.3,133.4,133.21,133.25,12357.0,127.3166,127.4121,127.2306,127.2688,12357.0
2023-12-22 12:25:00,133.25,133.31,133.19,133.3,10121.0,127.2688,127.3261,127.2115,127.3166,10121.0
2023-12-22 12:30:00,133.29,133.42,133.28,133.29,10039.0,127.307,127.4312,127.2975,127.307,10039.0
2023-12-22 12:35:00,133.31,133.49,133.31,133.39,9051.0,127.3261,127.4981,127.3261,127.4026,9051.0
2023-12-22 12:40:00,133.34,133.4,133.29,133.31,7970.0,127.3548,127.4121,127.307,127.3261,7970.0
2023-12-22 12:45:00,133.27,133.41,133.27,133.34,9293.0,127.2879,127.4217,127.2879,127.3548,9293.0
2023-12-22 12:50:00,133.34,133.43,133.31,133.4,7999.0,127.3548,127.4408,127.3261,127.4121,7999.0
2023-12-22 12:55:00,133.4,133.4,133.2,133.27,7042.0,127.4121,127.4121,127.2211,127.2879,7042.0
2023-12-22 13:00:00,133.3,133.41,133.28,133.37,9347.0,127.3166,127.4217,127.2975,127.3834,9347.0
2023-12-22 13:05:00,133.39,133.41,133.32,133.34,11589.0,127.4026,127.4217,127.3357,127.3548,11589.0
2023-12-22 13:10:00,133.35,133.47,133.34,133.47,6835.0,127.3643,127.479,127.3548,127.479,6835.0
2023-12-22 13:15:00,133.45,133.45,133.32,133.4,8051.0,127.4599,127.4599,127.3357,127.4121,8051.0
2023-12-22 13:20:00,133.4,133.41,133.35,133.37,8927.0,127.4121,127.4217,127.3643,127.3834,8927.0
2023-12-22 13:25:00,133.37,133.46,133.28,133.42,10877.0,127.3834,127.4694,127.2975,127.4312,10877.0
2023-12-22 13:30:00,133.42,133.44,133.38,133.42,9493.0,127.4312,127.4503,127.393,127.4312,9493.0
2023-12-22 13:35:00,133.45,133.45,133.3,133.32,10394.0,127.4599,127.4599,127.3166,127.3357,10394.0
2023-12-22 13:40:00,133.34,133.37,133.25,133.3,3486.0,127.3548,127.3834,127.2688,127.3166,3486.0
2023-12-22 13:45:00,133.3,133.35,133.25,133.31,5819.0,127.3166,127.3643,127.2688,127.3261,5819.0
2023-12-22 13:50:00,133.31,133.45,133.31,133.45,6738.0,127.3261,127.4599,127.3261,127.4599,6738.0
2023-12-22 13:55:00,133.42,133.43,133.32,133.32,7823.0,127.4312,127.4408,127.3357,127.3357,7823.0
2023-12-22 14:00:00,133.28,133.43,133.27,133.41,5006.0,127.2975,127.4408,127.2879,127.4217,5006.0
2023-12-22 14:05:00,133.39,133.48,133.28,133.29,11017.0,127.4026,127.4885,127.2975,127.307,11017.0
2023-12-22 14:10:00,133.29,133.29,133.16,133.28,6035.0,127.307,127.307,127.1829,127.2975,6035.0
2023-12-22 14:15:00,133.27,133.27,132.98,133.06,11884.0,127.2879,127.2879,127.011,127.0874,11884.0
2023-12-22 14:20:00,133.1,133.14,132.71,132.73,13090.0,127.1256,127.1638,126.7531,126.7722,13090.0
2023-12-22 14:25:00,132.75,132.77,132.6,132.63,11345.0,126.7913,126.8104,126.648,126.6767,11345.0
2023-12-22 14:30:00,132.58,132.67,132.41,132.65,16469.0,126.6289,126.7149,126.4665,126.6958,16469.0
2023-12-22 14:35:00,132.65,132.74,132.55,132.64,9579.0,126.6958,126.7817,126.6003,126.6862,9579.0
2023-12-22 14:40:00,132.64,132.89,132.58,132.73,10190.0,126.6862,126.925,126.6289,126.7722,10190.0
2023-12-22 14:45:00,132.81,132.82,132.68,132.71,9610.0,126.8486,126.8581,126.7244,126.7531,9610.0
2023-12-22 14:50:00,132.7,132.79,132.6,132.62,14484.0,126.7435,126.8295,126.648,126.6671,14484.0
2023-12-22 14:55:00,132.63,132.75,132.59,132.75,9600.0,126.6767,126.7913,126.6385,126.7913,9600.0
2023-12-22 15:00:00,132.8,132.91,132.71,132.91,16671.0,126.839,126.9441,126.7531,126.9441,16671.0
2023-12-22 15:05:00,132.9,132.9,132.52,132.52,19981.0,126.9345,126.9345,126.5716,126.5716,19981.0
2023-12-22 15:10:00,132.52,132.7,132.51,132.69,16880.0,126.5716,126.7435,126.5621,126.734,16880.0
2023-12-22 15:15:00,132.72,132.76,132.68,132.74,22162.0,126.7626,126.8008,126.7244,126.7817,22162.0
2023-12-22 15:20:00,132.74,132.85,132.7,132.85,21104.0,126.7817,126.8868,126.7435,126.8868,21104.0
2023-12-22 15:25:00,132.84,133.0,132.83,132.95,19886.0,126.8772,127.0301,126.8677,126.9823,19886.0
2023-12-22 15:30:00,132.97,132.97,132.72,132.76,25688.0,127.0014,127.0014,126.7626,126.8008,25688.0
2023-12-22 15:35:00,132.74,132.74,132.56,132.57,23134.0,126.7817,126.7817,126.6098,126.6194,23134.0
2023-12-22 15:40:00,132.57,132.63,132.51,132.56,42826.0,126.6194,126.6767,126.5621,126.6098,42826.0
2023-12-22 15:45:00,132.56,132.69,132.26,132.33,88868.0,126.6098,126.734,126.3233,126.3901,88868.0
2023-12-22 15:50:00,132.29,132.31,132.1,132.14,73064.0,126.3519,126.371,126.1705,126.2087,73064.0
2023-12-22 15:55:00,132.15,132.21,132.09,132.21,97364.0,126.2182,126.2755,126.1609,126.2755,97364.0
2023-12-26 09:30:00,132.95,133.12,132.69,133.0,36530.0,126.9823,127.1447,126.734,127.0301,36530.0
2023-12-26 09:35:00,133.1,133.11,132.89,132.92,19795.0,127.1256,127.1351,126.925,126.9536,19795.0
2023-12-26 09:40:00,132.89,132.93,132.39,132.68,39443.0,126.925,126.9632,126.4474,126.7244,39443.0
2023-12-26 09:45:00,132.64,132.84,132.57,132.65,26246.0,126.6862,126.8772,126.6194,126.6958,26246.0
2023-12-26 09:50:00,132.65,132.99,132.45,132.99,14194.0,126.6958,127.0205,126.5047,127.0205,14194.0
2023-12-26 09:55:00,132.94,133.18,132.76,132.76,14166.0,126.9727,127.202,126.8008,126.8008,14166.0
2023-12-26 10:00:00,132.86,133.15,132.85,132.94,12594.0,126.8963,127.1733,126.8868,126.9727,12594.0
2023-12-26 10:05:00,133.02,133.42,133.02,133.15,11109.0,127.0492,127.4312,127.0492,127.1733,11109.0
2023-12-26 10:10:00,133.12,133.23,133.03,133.06,6581.0,127.1447,127.2497,127.0587,127.0874,6581.0
2023-12-26 10:15:00,133.09,133.09,133.0,133.0,9150.0,127.116,127.116,127.0301,127.0301,9150.0
2023-12-26 10:20:00,133.0,133.13,132.89,133.09,8940.0,127.0301,127.1542,126.925,127.116,8940.0
2023-12-26 10:25:00,133.15,133.24,133.11,133.18,8265.0,127.1733,127.2593,127.1351,127.202,8265.0
2023-12-26 10:30:00,133.15,133.44,133.13,133.43,11531.0,127.1733,127.4503,127.1542,127.4408,11531.0
2023-12-26 10:35:00,133.39,133.62,133.33,133.58,12492.0,127.4026,127.6222,127.3452,127.584,12492.0
2023-12-26 10:40:00,133.56,133.56,133.31,133.36,11146.0,127.5649,127.5649,127.3261,127.3739,11146.0
2023-12-26 10:45:00,133.31,133.59,133.3,133.57,9380.0,127.3261,127.5936,127.3166,127.5745,9380.0
2023-12-26 10:50:00,133.54,133.67,133.54,133.67,10929.0,127.5458,127.67,127.5458,127.67,10929.0
2023-12-26 10:55:00,133.69,133.81,133.66,133.75,6625.0,127.6891,127.8037,127.6604,127.7464,6625.0
2023-12-26 11:00:00,133.78,133.93,133.73,133.81,14140.0,127.775,127.9183,127.7273,127.8037,14140.0
2023-12-26 11:05:00,133.79,133.88,133.74,133.75,6943.0,127.7846,127.8706,127.7368,127.7464,6943.0
2023-12-26 11:10:00,133.73,133.82,133.72,133.8,10079.0,127.7273,127.8132,127.7177,127.7941,10079.0
2023-12-26 11:15:00,133.82,133.88,133.79,133.79,10994.0,127.8132,127.8706,127.7846,127.7846,10994.0
2023-12-26 11:20:00,133.77,133.78,133.57,133.68,19270.0,127.7655,127.775,127.5745,127.6795,19270.0
2023-12-26 11:25:00,133.64,133.68,133.57,133.6,5854.0,127.6413,127.6795,127.5745,127.6031,5854.0
2023-12-26 11:30:00,133.62,133.67,133.56,133.56,8447.0,127.6222,127.67,127.5649,127.5649,8447.0
2023-12-26 11:35:00,133.53,133.62,133.43,133.6,7229.0,127.5363,127.6222,127.4408,127.6031,7229.0
2023-12-26 11:40:00,133.61,133.63,133.58,133.59,6848.0,127.6127,127.6318,127.584,127.5936,6848.0
2023-12-26 11:45:00,133.59,133.7,133.55,133.68,10488.0,127.5936,127.6986,127.5554,127.6795,10488.0
2023-12-26 11:50:00,133.7,133.76,133.68,133.76,11320.0,127.6986,127.7559,127.6795,127.7559,11320.0
2023-12-26 11:55:00,133.81,133.94,133.78,133.92,5761.0,127.8037,127.9279,127.775,127.9088,5761.0
2023-12-26 12:00:00,133.92,134.01,133.86,133.94,31173.0,127.9088,127.9947,127.8515,127.9279,31173.0
2023-12-26 12:05:00,133.94,134.12,133.91,134.1,8008.0,127.9279,128.0998,127.8992,128.0807,8008.0
2023-12-26 12:10:00,134.14,134.27,134.14,134.21,9363.0,128.1189,128.243,128.1189,128.1857,9363.0
2023-12-26 12:15:00,134.23,134.32,134.22,134.26,5712.0,128.2048,128.2908,128.1953,128.2335,5712.0
2023-12-26 12:20:00,134.27,134.27,134.16,134.17,9124.0,128.243,128.243,128.138,128.1475,9124.0
2023-12-26 12:25:00,134.17,134.24,134.15,134.21,7663.0,128.1475,128.2144,128.1284,128.1857,7663.0
2023-12-26 12:30:00,134.21,134.25,134.12,134.15,5621.0,128.1857,128.2239,128.0998,128.1284,5621.0
2023-12-26 12:35:00,134.15,134.17,134.1,134.13,5196.0,128.1284,128.1475,128.0807,128.1093,5196.0
2023-12-26 12:40:00,134.15,134.27,134.13,134.25,5737.0,128.1284,128.243,128.1093,128.2239,5737.0
2023-12-26 12:45:00,134.25,134.26,134.2,134.24,8956.0,128.2239,128.2335,128.1762,128.2144,8956.0
2023-12-26 12:50:00,134.23,134.28,134.16,134.27,3760.0,128.2048,128.2526,128.138,128.243,3760.0
2023-12-26 12:55:00,134.26,134.28,134.14,134.19,10054.0,128.2335,128.2526,128.1189,128.1666,10054.0
2023-12-26 13:00:00,134.18,134.31,134.16,134.29,51357.0,128.1571,128.2813,128.138,128.2622,51357.0
2023-12-26 13:05:00,134.31,134.31,134.09,134.12,11156.0,128.2813,128.2813,128.0711,128.0998,11156.0
2023-12-26 13:10:00,134.08,134.08,133.94,133.99,15767.0,128.0616,128.0616,127.9279,127.9756,15767.0
2023-12-26 13:15:00,133.99,134.02,133.95,134.01,6004.0,127.9756,128.0043,127.9374,127.9947,6004.0
2023-12-26 13:20:00,133.99,134.01,133.92,133.99,10605.0,127.9756,127.9947,127.9088,127.9756,10605.0
2023-12-26 13:25:00,134.03,134.05,133.96,134.02,8742.0,128.0138,128.0329,127.947,128.0043,8742.0
2023-12-26 13:30:00,134.03,134.14,134.02,134.08,7834.0,128.0138,128.1189,128.0043,128.0616,7834.0
2023-12-26 13:35:00,134.08,134.13,134.02,134.07,7398.0,128.0616,128.1093,128.0043,128.052,7398.0
2023-12-26 13:40:00,134.07,134.08,134.05,134.07,3405.0,128.052,128.0616,128.0329,128.052,3405.0
2023-12-26 13:45:00,134.04,134.1,134.0,134.0,5518.0,128.0234,128.0807,127.9852,127.9852,5518.0
2023-12-26 13:50:00,134.01,134.04,133.99,134.0,3979.0,127.9947,128.0234,127.9756,127.9852,3979.0
2023-12-26 13:55:00,134.01,134.01,133.89,133.89,5019.0,127.9947,127.9947,127.8801,127.8801,5019.0
2023-12-26 14:00:00,133.89,133.92,133.86,133.91,6029.0,127.8801,127.9088,127.8515,127.8992,6029.0
2023-12-26 14:05:00,133.91,133.92,133.84,133.85,4478.0,127.8992,127.9088,127.8324,127.8419,4478.0
2023-12-26 14:10:00,133.84,133.85,133.75,133.83,14900.0,127.8324,127.8419,127.7464,127.8228,14900.0
2023-12-26 14:15:00,133.83,133.9,133.78,133.85,7072.0,127.8228,127.8897,127.775,127.8419,7072.0
2023-12-26 14:20:00,133.83,133.83,133.7,133.72,10196.0,127.8228,127.8228,127.6986,127.7177,10196.0
2023-12-26 14:25:00,133.72,133.77,133.69,133.74,5707.0,127.7177,127.7655,127.6891,127.7368,5707.0
2023-12-26 14:30:00,133.75,133.81,133.73,133.74,10551.0,127.7464,127.8037,127.7273,127.7368,10551.0
2023-12-26 14:35:00,133.72,133.77,133.64,133.67,6136.0,127.7177,127.7655,127.6413,127.67,6136.0
2023-12-26 14:40:00,133.64,133.64,133.51,133.51,4715.0,127.6413,127.6413,127.5172,127.5172,4715.0
2023-12-26 14:45:00,133.53,133.64,133.51,133.64,4897.0,127.5363,127.6413,127.5172,127.6413,4897.0
2023-12-26 14:50:00,133.62,133.64,133.6,133.6,8143.0,127.6222,127.6413,127.6031,127.6031,8143.0
2023-12-26 14:55:00,133.6,133.61,133.56,133.58,9013.0,127.6031,127.6127,127.5649,127.584,9013.0
2023-12-26 15:00:00,133.6,133.63,133.52,133.6,14822.0,127.6031,127.6318,127.5267,127.6031,14822.0
2023-12-26 15:05:00,133.6,133.67,133.51,133.67,8254.0,127.6031,127.67,127.5172,127.67,8254.0
2023-12-26 15:10:00,133.69,133.72,133.65,133.67,13033.0,127.6891,127.7177,127.6509,127.67,13033.0
2023-12-26 15:15:00,133.67,133.79,133.58,133.74,16801.0,127.67,127.7846,127.584,127.7368,16801.0
2023-12-26 15:20:00,133.75,133.83,133.73,133.81,9311.0,127.7464,127.8228,127.7273,127.8037,9311.0
2023-12-26 15:25:00,133.8,133.98,133.79,133.83,22447.0,127.7941,127.9661,127.7846,127.8228,22447.0
2023-12-26 15:30:00,133.8,133.82,133.59,133.59,13835.0,127.7941,127.8132,127.5936,127.5936,13835.0
2023-12-26 15:35:00,133.6,133.65,133.51,133.54,9066.0,127.6031,127.6509,127.5172,127.5458,9066.0
2023-12-26 15:40:00,133.52,133.52,133.32,133.34,12518.0,127.5267,127.5267,127.3357,127.3548,12518.0
2023-12-26 15:45:00,133.35,133.46,133.25,133.27,18700.0,127.3643,127.4694,127.2688,127.2879,18700.0
2023-12-26 15:50:00,133.3,133.31,133.18,133.22,27720.0,127.3166,127.3261,127.202,127.2402,27720.0
2023-12-26 15:55:00,133.23,133.3,133.17,133.19,55106.0,127.2497,127.3166,127.1924,127.2115,55106.0
2023-12-27 09:30:00,132.76,132.99,132.23,132.31,42467.0,126.8008,127.0205,126.2946,126.371,42467.0
2023-12-27 09:35:00,132.45,132.66,132.31,132.66,18041.0,126.5047,126.7053,126.371,126.7053,18041.0
2023-12-27 09:40:00,132.58,132.8,132.35,132.51,36228.0,126.6289,126.839,126.4092,126.5621,36228.0
2023-12-27 09:45:00,132.48,132.73,132.37,132.67,8898.0,126.5334,126.7722,126.4283,126.7149,8898.0
2023-12-27 09:50:00,132.68,133.24,132.6,133.19,13911.0,126.7244,127.2593,126.648,127.2115,13911.0
2023-12-27 09:55:00,133.17,133.25,132.9,132.96,6132.0,127.1924,127.2688,126.9345,126.9919,6132.0
2023-12-27 10:00:00,132.93,133.16,132.88,132.92,10093.0,126.9632,127.1829,126.9154,126.9536,10093.0
2023-12-27 10:05:00,132.9,133.16,132.88,133.16,8911.0,126.9345,127.1829,126.9154,127.1829,8911.0
2023-12-27 10:10:00,133.16,133.2,132.9,132.95,7589.0,127.1829,127.2211,126.9345,126.9823,7589.0
2023-12-27 10:15:00,132.92,132.93,132.64,132.65,5622.0,126.9536,126.9632,126.6862,126.6958,5622.0
2023-12-27 10:20:00,132.64,132.8,132.53,132.8,7789.0,126.6862,126.839,126.5812,126.839,7789.0
2023-12-27 10:25:00,132.81,132.94,132.75,132.76,3708.0,126.8486,126.9727,126.7913,126.8008,3708.0
2023-12-27 10:30:00,132.74,132.78,132.66,132.75,4618.0,126.7817,126.8199,126.7053,126.7913,4618.0
2023-12-27 10:35:00,132.74,132.84,132.7,132.78,6960.0,126.7817,126.8772,126.7435,126.8199,6960.0
2023-12-27 10:40:00,132.82,132.89,132.69,132.74,3737.0,126.8581,126.925,126.734,126.7817,3737.0
2023-12-27 10:45:00,132.69,132.96,132.65,132.66,6145.0,126.734,126.9919,126.6958,126.7053,6145.0
2023-12-27 10:50:00,132.69,132.69,132.3,132.34,5695.0,126.734,126.734,126.3615,126.3997,5695.0
2023-12-27 10:55:00,132.28,132.45,132.27,132.41,8174.0,126.3424,126.5047,126.3328,126.4665,8174.0
2023-12-27 11:00:00,132.36,132.36,132.15,132.17,6560.0,126.4188,126.4188,126.2182,126.2373,6560.0
2023-12-27 11:05:00,132.15,132.31,132.1,132.18,7122.0,126.2182,126.371,126.1705,126.2469,7122.0
2023-12-27 11:10:00,132.1,132.28,131.95,132.15,14947.0,126.1705,126.3424,126.0272,126.2182,14947.0
2023-12-27 11:15:00,132.15,132.19,132.05,132.06,6272.0,126.2182,126.2564,126.1227,126.1322,6272.0
2023-12-27 11:20:00,132.06,132.21,132.0,132.16,5365.0,126.1322,126.2755,126.0749,126.2278,5365.0
2023-12-27 11:25:00,132.19,132.19,131.96,131.96,5301.0,126.2564,126.2564,126.0367,126.0367,5301.0
2023-12-27 11:30:00,131.96,132.24,131.83,132.2,5127.0,126.0367,126.3042,125.9126,126.266,5127.0
2023-12-27 11:35:00,132.21,132.21,131.97,132.06,5946.0,126.2755,126.2755,126.0463,126.1322,5946.0
2023-12-27 11:40:00,132.06,132.23,132.04,132.22,2594.0,126.1322,126.2946,126.1131,126.2851,2594.0
2023-12-27 11:45:00,132.22,132.26,132.16,132.17,5436.0,126.2851,126.3233,126.2278,126.2373,5436.0
2023-12-27 11:50:00,132.17,132.28,132.12,132.23,4585.0,126.2373,126.3424,126.1896,126.2946,4585.0
2023-12-27 11:55:00,132.24,132.24,132.08,132.08,2127.0,126.3042,126.3042,126.1514,126.1514,2127.0
2023-12-27 12:00:00,132.08,132.16,131.94,131.99,7614.0,126.1514,126.2278,126.0176,126.0654,7614.0
2023-12-27 12:05:00,131.94,132.2,131.9,132.2,4997.0,126.0176,126.266,125.9794,126.266,4997.0
2023-12-27 12:10:00,132.17,132.19,132.13,132.13,3854.0,126.2373,126.2564,126.1991,126.1991,3854.0
2023-12-27 12:15:00,132.13,132.13,132.02,132.03,2793.0,126.1991,126.1991,126.094,126.1036,2793.0
2023-12-27 12:20:00,132.03,132.09,132.0,132.0,4558.0,126.1036,126.1609,126.0749,126.0749,4558.0
2023-12-27 12:25:00,132.01,132.06,131.91,131.93,5327.0,126.0845,126.1322,125.989,126.0081,5327.0
2023-12-27 12:30:00,131.89,132.06,131.85,132.03,4203.0,125.9699,126.1322,125.9317,126.1036,4203.0
2023-12-27 12:35:00,132.04,132.06,131.97,132.04,4362.0,126.1131,126.1322,126.0463,126.1131,4362.0
2023-12-27 12:40:00,131.97,131.97,131.88,131.93,4494.0,126.0463,126.0463,125.9603,126.0081,4494.0
2023-12-27 12:45:00,131.9,132.02,131.88,131.96,2610.0,125.9794,126.094,125.9603,126.0367,2610.0
2023-12-27 12:50:00,131.97,132.02,131.96,132.0,1500.0,126.0463,126.094,126.0367,126.0749,1500.0
2023-12-27 12:55:00,132.0,132.11,131.98,131.99,5343.0,126.0749,126.18,126.0558,126.0654,5343.0
2023-12-27 13:00:00,132.02,132.26,132.02,132.17,4073.0,126.094,126.3233,126.094,126.2373,4073.0
2023-12-27 13:05:00,132.15,132.46,132.14,132.37,11579.0,126.2182,126.5143,126.2087,126.4283,11579.0
2023-12-27 13:10:00,132.39,132.63,132.37,132.53,28834.0,126.4474,126.6767,126.4283,126.5812,28834.0
2023-12-27 13:15:00,132.48,132.58,132.48,132.55,8301.0,126.5334,126.6289,126.5334,126.6003,8301.0
2023-12-27 13:20:00,132.55,132.58,132.41,132.45,21389.0,126.6003,126.6289,126.4665,126.5047,21389.0
2023-12-27 13:25:00,132.43,132.54,132.42,132.54,4336.0,126.4856,126.5907,126.4761,126.5907,4336.0
2023-12-27 13:30:00,132.57,132.65,132.47,132.48,4398.0,126.6194,126.6958,126.5238,126.5334,4398.0
2023-12-27 13:35:00,132.48,132.59,132.48,132.58,2713.0,126.5334,126.6385,126.5334,126.6289,2713.0
2023-12-27 13:40:00,132.59,132.64,132.57,132.62,2411.0,126.6385,126.6862,126.6194,126.6671,2411.0
2023-12-27 13:45:00,132.63,132.66,132.55,132.55,2346.0,126.6767,126.7053,126.6003,126.6003,2346.0
2023-12-27 13:50:00,132.56,132.61,132.49,132.49,4483.0,126.6098,126.6576,126.5429,126.5429,4483.0
2023-12-27 13:55:00,132.46,132.47,132.27,132.27,4720.0,126.5143,126.5238,126.3328,126.3328,4720.0
2023-12-27 14:00:00,132.26,132.26,131.88,131.99,5387.0,126.3233,126.3233,125.9603,126.0654,5387.0
2023-12-27 14:05:00,132.02,132.11,131.85,132.04,9395.0,126.094,126.18,125.9317,126.1131,9395.0
2023-12-27 14:10:00,132.02,132.09,131.81,131.82,6306.0,126.094,126.1609,125.8935,125.903,6306.0
2023-12-27 14:15:00,131.8,131.91,131.8,131.89,3192.0,125.8839,125.989,125.8839,125.9699,3192.0
2023-12-27 14:20:00,131.94,132.2,131.94,132.2,9659.0,126.0176,126.266,126.0176,126.266,9659.0
2023-12-27 14:25:00,132.19,132.25,132.07,132.09,8896.0,126.2564,126.3137,126.1418,126.1609,8896.0
2023-12-27 14:30:00,132.1,132.1,131.96,131.98,4045.0,126.1705,126.1705,126.0367,126.0558,4045.0
2023-12-27 14:35:00,131.96,132.11,131.96,132.07,3517.0,126.0367,126.18,126.0367,126.1418,3517.0
2023-12-27 14:40:00,132.09,132.09,131.98,131.99,3573.0,126.1609,126.1609,126.0558,126.0654,3573.0
2023-12-27 14:45:00,131.97,132.0,131.95,131.98,3048.0,126.0463,126.0749,126.0272,126.0558,3048.0
2023-12-27 14:50:00,131.97,132.01,131.84,131.84,3289.0,126.0463,126.0845,125.9221,125.9221,3289.0
2023-12-27 14:55:00,131.81,131.9,131.8,131.88,2742.0,125.8935,125.9794,125.8839,125.9603,2742.0
2023-12-27 15:00:00,131.89,131.94,131.85,131.85,6190.0,125.9699,126.0176,125.9317,125.9317,6190.0
2023-12-27 15:05:00,131.84,131.84,131.66,131.78,7522.0,125.9221,125.9221,125.7502,125.8648,7522.0
2023-12-27 15:10:00,131.78,131.91,131.78,131.8,4493.0,125.8648,125.989,125.8648,125.8839,4493.0
2023-12-27 15:15:00,131.84,131.92,131.83,131.87,5856.0,125.9221,125.9985,125.9126,125.9508,5856.0
2023-12-27 15:20:00,131.83,131.91,131.82,131.84,3387.0,125.9126,125.989,125.903,125.9221,3387.0
2023-12-27 15:25:00,131.83,131.86,131.74,131.86,7418.0,125.9126,125.9412,125.8266,125.9412,7418.0
2023-12-27 15:30:00,131.86,131.86,131.75,131.83,12485.0,125.9412,125.9412,125.8362,125.9126,12485.0
2023-12-27 15:35:00,131.84,131.87,131.7,131.77,10809.0,125.9221,125.9508,125.7884,125.8553,10809.0
2023-12-27 15:40:00,131.73,131.73,131.48,131.48,37453.0,125.8171,125.8171,125.5783,125.5783,37453.0
2023-12-27 15:45:00,131.47,131.55,131.44,131.48,15215.0,125.5687,125.6451,125.5401,125.5783,15215.0
2023-12-27 15:50:00,131.46,131.63,131.46,131.58,23943.0,125.5592,125.7216,125.5592,125.6738,23943.0
2023-12-27 15:55:00,131.6,131.84,131.6,131.82,72070.0,125.6929,125.9221,125.6929,125.903,72070.0
2023-12-28 09:30:00,131.0,131.54,130.85,131.5,30171.0,125.1198,125.6356,124.9766,125.5974,30171.0
2023-12-28 09:35:00,131.47,131.62,131.21,131.53,4443.0,125.5687,125.712,125.3204,125.626,4443.0
2023-12-28 09:40:00,131.59,131.61,131.18,131.19,14578.0,125.6833,125.7024,125.2917,125.3013,14578.0
2023-12-28 09:45:00,131.27,131.38,131.11,131.37,10735.0,125.3777,125.4828,125.2249,125.4732,10735.0
2023-12-28 09:50:00,131.38,132.0,131.37,131.64,10720.0,125.4828,126.0749,125.4732,125.7311,10720.0
2023-12-28 09:55:00,131.66,131.95,131.52,131.61,8925.0,125.7502,126.0272,125.6165,125.7024,8925.0
2023-12-28 10:00:00,131.6,131.97,131.55,131.83,10615.0,125.6929,126.0463,125.6451,125.9126,10615.0
2023-12-28 10:05:00,131.87,131.87,131.43,131.47,21497.0,125.9508,125.9508,125.5305,125.5687,21497.0
2023-12-28 10:10:00,131.51,131.72,131.43,131.58,8561.0,125.6069,125.8075,125.5305,125.6738,8561.0
2023-12-28 10:15:00,131.64,131.7,131.51,131.67,5991.0,125.7311,125.7884,125.6069,125.7598,5991.0
2023-12-28 10:20:00,131.64,131.8,131.54,131.58,7350.0,125.7311,125.8839,125.6356,125.6738,7350.0
2023-12-28 10:25:00,131.61,131.71,131.39,131.39,6354.0,125.7024,125.798,125.4923,125.4923,6354.0
2023-12-28 10:30:00,131.39,131.57,131.32,131.5,14187.0,125.4923,125.6642,125.4255,125.5974,14187.0
2023-12-28 10:35:00,131.5,131.51,131.25,131.28,8911.0,125.5974,125.6069,125.3586,125.3873,8911.0
2023-12-28 10:40:00,131.25,131.3,131.12,131.16,5896.0,125.3586,125.4064,125.2344,125.2726,5896.0
2023-12-28 10:45:00,131.11,131.21,130.99,130.99,10314.0,125.2249,125.3204,125.1103,125.1103,10314.0
2023-12-28 10:50:00,130.99,130.99,130.77,130.83,8496.0,125.1103,125.1103,124.9002,124.9575,8496.0
2023-12-28 10:55:00,130.81,130.9,130.76,130.9,8151.0,124.9384,125.0243,124.8906,125.0243,8151.0
2023-12-28 11:00:00,130.93,131.21,130.93,130.94,8876.0,125.053,125.3204,125.053,125.0625,8876.0
2023-12-28 11:05:00,130.97,131.19,130.96,131.07,7481.0,125.0912,125.3013,125.0816,125.1867,7481.0
2023-12-28 11:10:00,131.11,131.25,131.07,131.12,9699.0,125.2249,125.3586,125.1867,125.2344,9699.0
2023-12-28 11:15:00,131.06,131.1,130.96,130.99,11369.0,125.1771,125.2153,125.0816,125.1103,11369.0
2023-12-28 11:20:00,130.98,131.04,130.83,130.91,23838.0,125.1007,125.158,124.9575,125.0339,23838.0
2023-12-28 11:25:00,130.88,131.08,130.67,131.08,17461.0,125.0052,125.1962,124.8046,125.1962,17461.0
2023-12-28 11:30:00,131.06,131.09,130.94,130.94,10358.0,125.1771,125.2058,125.0625,125.0625,10358.0
2023-12-28 11:35:00,130.91,130.91,130.78,130.81,6984.0,125.0339,125.0339,124.9097,124.9384,6984.0
2023-12-28 11:40:00,130.8,130.95,130.73,130.95,8021.0,124.9288,125.0721,124.8619,125.0721,8021.0
2023-12-28 11:45:00,130.95,131.16,130.95,131.14,10394.0,125.0721,125.2726,125.0721,125.2535,10394.0
2023-12-28 11:50:00,131.14,131.17,131.05,131.17,6919.0,125.2535,125.2822,125.1676,125.2822,6919.0
2023-12-28 11:55:00,131.2,131.23,131.03,131.13,7322.0,125.3109,125.3395,125.1485,125.244,7322.0
2023-12-28 12:00:00,131.11,131.26,131.1,131.22,5380.0,125.2249,125.3682,125.2153,125.33,5380.0
2023-12-28 12:05:00,131.22,131.25,131.14,131.15,6286.0,125.33,125.3586,125.2535,125.2631,6286.0
2023-12-28 12:10:00,131.16,131.24,131.1,131.15,6254.0,125.2726,125.3491,125.2153,125.2631,6254.0
2023-12-28 12:15:00,131.09,131.24,131.03,131.22,11856.0,125.2058,125.3491,125.1485,125.33,11856.0
2023-12-28 12:20:00,131.22,131.29,131.19,131.25,9083.0,125.33,125.3968,125.3013,125.3586,9083.0
2023-12-28 12:25:00,131.32,131.39,131.25,131.29,10127.0,125.4255,125.4923,125.3586,125.3968,10127.0
2023-12-28 12:30:00,131.28,131.49,131.24,131.43,5885.0,125.3873,125.5878,125.3491,125.5305,5885.0
2023-12-28 12:35:00,131.42,131.52,131.27,131.31,21420.0,125.521,125.6165,125.3777,125.4159,21420.0
2023-12-28 12:40:00,131.33,131.38,131.25,131.34,8160.0,125.435,125.4828,125.3586,125.4446,8160.0
2023-12-28 12:45:00,131.34,131.43,131.33,131.33,5599.0,125.4446,125.5305,125.435,125.435,5599.0
2023-12-28 12:50:00,131.33,131.36,131.18,131.23,7527.0,125.435,125.4637,125.2917,125.3395,7527.0
2023-12-28 12:55:00,131.16,131.17,131.06,131.12,9051.0,125.2726,125.2822,125.1771,125.2344,9051.0
2023-12-28 13:00:00,131.16,131.25,130.67,130.77,11021.0,125.2726,125.3586,124.8046,124.9002,11021.0
2023-12-28 13:05:00,130.8,130.82,130.65,130.82,5059.0,124.9288,124.9479,124.7855,124.9479,5059.0
2023-12-28 13:10:00,130.78,130.83,130.67,130.67,6751.0,124.9097,124.9575,124.8046,124.8046,6751.0
2023-12-28 13:15:00,130.67,130.83,130.67,130.83,3856.0,124.8046,124.9575,124.8046,124.9575,3856.0
2023-12-28 13:20:00,130.85,131.04,130.84,130.91,10509.0,124.9766,125.158,124.967,125.0339,10509.0
2023-12-28 13:25:00,130.9,130.9,130.75,130.77,4226.0,125.0243,125.0243,124.8811,124.9002,4226.0
2023-12-28 13:30:00,130.76,130.82,130.72,130.72,4345.0,124.8906,124.9479,124.8524,124.8524,4345.0
2023-12-28 13:35:00,130.74,130.92,130.72,130.81,14595.0,124.8715,125.0434,124.8524,124.9384,14595.0
2023-12-28 13:40:00,130.78,130.81,130.68,130.75,4454.0,124.9097,124.9384,124.8142,124.8811,4454.0
2023-12-28 13:45:00,130.75,130.75,130.56,130.63,7501.0,124.8811,124.8811,124.6996,124.7664,7501.0
2023-12-28 13:50:00,130.65,130.73,130.58,130.66,5127.0,124.7855,124.8619,124.7187,124.7951,5127.0
2023-12-28 13:55:00,130.64,130.71,130.58,130.68,4949.0,124.776,124.8428,124.7187,124.8142,4949.0
2023-12-28 14:00:00,130.69,130.73,130.65,130.73,4453.0,124.8237,124.8619,124.7855,124.8619,4453.0
2023-12-28 14:05:00,130.72,130.74,130.63,130.72,4532.0,124.8524,124.8715,124.7664,124.8524,4532.0
2023-12-28 14:10:00,130.74,130.83,130.62,130.67,8156.0,124.8715,124.9575,124.7569,124.8046,8156.0
2023-12-28 14:15:00,130.66,130.7,130.45,130.52,5980.0,124.7951,124.8333,124.5945,124.6614,5980.0
2023-12-28 14:20:00,130.51,130.63,130.5,130.55,6268.0,124.6518,124.7664,124.6423,124.69,6268.0
2023-12-28 14:25:00,130.51,130.55,130.45,130.46,7430.0,124.6518,124.69,124.5945,124.6041,7430.0
2023-12-28 14:30:00,130.46,130.55,130.43,130.48,6933.0,124.6041,124.69,124.5754,124.6232,6933.0
2023-12-28 14:35:00,130.48,130.57,130.45,130.45,4532.0,124.6232,124.7091,124.5945,124.5945,4532.0
2023-12-28 14:40:00,130.42,130.51,130.4,130.49,3029.0,124.5659,124.6518,124.5468,124.6327,3029.0
2023-12-28 14:45:00,130.48,130.49,130.4,130.47,5379.0,124.6232,124.6327,124.5468,124.6136,5379.0
2023-12-28 14:50:00,130.53,130.55,130.41,130.41,5725.0,124.6709,124.69,124.5563,124.5563,5725.0
2023-12-28 14:55:00,130.42,130.46,130.27,130.32,7010.0,124.5659,124.6041,124.4226,124.4704,7010.0
2023-12-28 15:00:00,130.34,130.37,130.14,130.27,9838.0,124.4895,124.5181,124.2984,124.4226,9838.0
2023-12-28 15:05:00,130.24,130.24,130.14,130.18,8088.0,124.3939,124.3939,124.2984,124.3366,8088.0
2023-12-28 15:10:00,130.2,130.32,130.13,130.23,8805.0,124.3557,124.4704,124.2889,124.3844,8805.0
2023-12-28 15:15:00,130.22,130.36,130.14,130.36,15539.0,124.3748,124.5086,124.2984,124.5086,15539.0
2023-12-28 15:20:00,130.36,130.42,130.34,130.34,7454.0,124.5086,124.5659,124.4895,124.4895,7454.0
2023-12-28 15:25:00,130.33,130.37,130.22,130.26,15222.0,124.4799,124.5181,124.3748,124.413,15222.0
2023-12-28 15:30:00,130.24,130.26,130.17,130.21,12507.0,124.3939,124.413,124.3271,124.3653,12507.0
2023-12-28 15:35:00,130.2,130.24,130.08,130.15,40803.0,124.3557,124.3939,124.2411,124.308,40803.0
2023-12-28 15:40:00,130.15,130.23,130.13,130.13,16683.0,124.308,124.3844,124.2889,124.2889,16683.0
2023-12-28 15:45:00,130.15,130.15,130.03,130.06,24182.0,124.308,124.308,124.1934,124.222,24182.0
2023-12-28 15:50:00,130.04,130.16,129.95,130.09,51331.0,124.2029,124.3175,124.117,124.2507,51331.0
2023-12-28 15:55:00,130.07,130.16,129.99,130.1,108787.0,124.2316,124.3175,124.1552,124.2602,108787.0
2023-12-29 09:30:00,130.75,130.75,130.15,130.59,31746.0,124.8811,124.8811,124.308,124.7282,31746.0
2023-12-29 09:35:00,130.62,131.02,130.62,130.91,49424.0,124.7569,125.1389,124.7569,125.0339,49424.0
2023-12-29 09:40:00,130.85,130.85,130.29,130.45,7762.0,124.9766,124.9766,124.4417,124.5945,7762.0
2023-12-29 09:45:00,130.4,130.84,130.39,130.69,10547.0,124.5468,124.967,124.5372,124.8237,10547.0
2023-12-29 09:50:00,130.69,130.82,130.55,130.59,10282.0,124.8237,124.9479,124.69,124.7282,10282.0
2023-12-29 09:55:00,130.61,130.68,130.37,130.58,6086.0,124.7473,124.8142,124.5181,124.7187,6086.0
2023-12-29 10:00:00,130.58,130.78,130.58,130.61,17521.0,124.7187,124.9097,124.7187,124.7473,17521.0
2023-12-29 10:05:00,130.59,130.68,130.31,130.4,10392.0,124.7282,124.8142,124.4608,124.5468,10392.0
2023-12-29 10:10:00,130.37,130.38,129.95,129.95,11540.0,124.5181,124.5277,124.117,124.117,11540.0
2023-12-29 10:15:00,129.91,130.12,129.76,130.12,17508.0,124.0788,124.2793,123.9355,124.2793,17508.0
2023-12-29 10:20:00,130.16,130.2,129.98,130.05,6951.0,124.3175,124.3557,124.1456,124.2125,6951.0
2023-12-29 10:25:00,130.08,130.08,129.82,129.87,5379.0,124.2411,124.2411,123.9928,124.0406,5379.0
2023-12-29 10:30:00,129.8,129.86,129.58,129.58,9287.0,123.9737,124.031,123.7636,123.7636,9287.0
2023-12-29 10:35:00,129.63,130.03,129.59,129.95,8604.0,123.8113,124.1934,123.7731,124.117,8604.0
2023-12-29 10:40:00,129.98,130.06,129.93,130.05,1901.0,124.1456,124.222,124.0979,124.2125,1901.0
2023-12-29 10:45:00,129.98,130.01,129.6,129.88,10503.0,124.1456,124.1743,123.7827,124.0501,10503.0
2023-12-29 10:50:00,129.88,129.97,129.58,129.65,3304.0,124.0501,124.1361,123.7636,123.8304,3304.0
2023-12-29 10:55:00,129.66,130.13,129.66,129.85,14667.0,123.84,124.2889,123.84,124.0214,14667.0
2023-12-29 11:00:00,129.88,130.19,129.88,130.18,14648.0,124.0501,124.3462,124.0501,124.3366,14648.0
2023-12-29 11:05:00,130.18,130.47,130.18,130.45,10392.0,124.3366,124.6136,124.3366,124.5945,10392.0
2023-12-29 11:10:00,130.5,130.6,130.43,130.58,8458.0,124.6423,124.7378,124.5754,124.7187,8458.0
2023-12-29 11:15:00,130.51,130.65,130.44,130.65,12481.0,124.6518,124.7855,124.585,124.7855,12481.0
2023-12-29 11:20:00,130.63,130.71,130.54,130.63,13427.0,124.7664,124.8428,124.6805,124.7664,13427.0
2023-12-29 11:25:00,130.64,130.8,130.59,130.62,13964.0,124.776,124.9288,124.7282,124.7569,13964.0
2023-12-29 11:30:00,130.65,130.72,130.56,130.59,12453.0,124.7855,124.8524,124.6996,124.7282,12453.0
2023-12-29 11:35:00,130.57,130.78,130.57,130.78,9812.0,124.7091,124.9097,124.7091,124.9097,9812.0
2023-12-29 11:40:00,130.74,130.8,130.56,130.57,39262.0,124.8715,124.9288,124.6996,124.7091,39262.0
2023-12-29 11:45:00,130.59,130.66,130.39,130.39,8281.0,124.7282,124.7951,124.5372,124.5372,8281.0
2023-12-29 11:50:00,130.36,130.44,130.23,130.25,16105.0,124.5086,124.585,124.3844,124.4035,16105.0
2023-12-29 11:55:00,130.22,130.23,130.02,130.02,3661.0,124.3748,124.3844,124.1838,124.1838,3661.0
2023-12-29 12:00:00,130.03,130.15,130.0,130.01,2482.0,124.1934,124.308,124.1647,124.1743,2482.0
2023-12-29 12:05:00,130.0,130.12,129.86,130.11,7528.0,124.1647,124.2793,124.031,124.2698,7528.0
2023-12-29 12:10:00,130.13,130.23,130.04,130.08,6244.0,124.2889,124.3844,124.2029,124.2411,6244.0
2023-12-29 12:15:00,130.04,130.14,129.95,130.07,42326.0,124.2029,124.2984,124.117,124.2316,42326.0
2023-12-29 12:20:00,130.06,130.06,129.95,130.05,4534.0,124.222,124.222,124.117,124.2125,4534.0
2023-12-29 12:25:00,130.06,130.2,130.06,130.18,1840.0,124.222,124.3557,124.222,124.3366,1840.0
2023-12-29 12:30:00,130.15,130.26,130.11,130.24,38441.0,124.308,124.413,124.2698,124.3939,38441.0
2023-12-29 12:35:00,130.22,130.32,130.15,130.28,5088.0,124.3748,124.4704,124.308,124.4321,5088.0
2023-12-29 12:40:00,130.33,130.39,130.31,130.37,3209.0,124.4799,124.5372,124.4608,124.5181,3209.0
2023-12-29 12:45:00,130.36,130.52,130.28,130.3,4596.0,124.5086,124.6614,124.4321,124.4513,4596.0
2023-12-29 12:50:00,130.37,130.4,130.26,130.27,2371.0,124.5181,124.5468,124.413,124.4226,2371.0
2023-12-29 12:55:00,130.31,130.42,130.31,130.37,3110.0,124.4608,124.5659,124.4608,124.5181,3110.0
2023-12-29 13:00:00,130.32,130.34,130.27,130.34,2039.0,124.4704,124.4895,124.4226,124.4895,2039.0
2023-12-29 13:05:00,130.36,130.36,130.28,130.35,4021.0,124.5086,124.5086,124.4321,124.499,4021.0
2023-12-29 13:10:00,130.33,130.33,130.21,130.25,4580.0,124.4799,124.4799,124.3653,124.4035,4580.0
2023-12-29 13:15:00,130.27,130.27,129.94,129.94,6553.0,124.4226,124.4226,124.1074,124.1074,6553.0
2023-12-29 13:20:00,129.92,129.92,129.81,129.91,3168.0,124.0883,124.0883,123.9832,124.0788,3168.0
2023-12-29 13:25:00,129.87,130.01,129.87,130.01,3199.0,124.0406,124.1743,124.0406,124.1743,3199.0
2023-12-29 13:30:00,130.06,130.17,130.06,130.15,5544.0,124.222,124.3271,124.222,124.308,5544.0
2023-12-29 13:35:00,130.13,130.19,130.11,130.18,5747.0,124.2889,124.3462,124.2698,124.3366,5747.0
2023-12-29 13:40:00,130.16,130.17,130.03,130.08,4136.0,124.3175,124.3271,124.1934,124.2411,4136.0
2023-12-29 13:45:00,130.07,130.09,130.0,130.05,4519.0,124.2316,124.2507,124.1647,124.2125,4519.0
2023-12-29 13:50:00,130.04,130.04,129.84,129.86,3232.0,124.2029,124.2029,124.0119,124.031,3232.0
2023-12-29 13:55:00,129.86,129.93,129.8,129.8,5220.0,124.031,124.0979,123.9737,123.9737,5220.0
2023-12-29 14:00:00,129.81,129.83,129.63,129.7,12865.0,123.9832,124.0023,123.8113,123.8782,12865.0
2023-12-29 14:05:00,129.7,129.83,129.7,129.72,5169.0,123.8782,124.0023,123.8782,123.8973,5169.0
2023-12-29 14:10:00,129.7,129.81,129.67,129.8,10623.0,123.8782,123.9832,123.8495,123.9737,10623.0
2023-12-29 14:15:00,129.79,129.82,129.68,129.71,7628.0,123.9641,123.9928,123.8591,123.8877,7628.0
2023-12-29 14:20:00,129.7,129.75,129.57,129.57,8326.0,123.8782,123.9259,123.754,123.754,8326.0
2023-12-29 14:25:00,129.56,129.56,129.32,129.52,7099.0,123.7445,123.7445,123.5152,123.7063,7099.0
2023-12-29 14:30:00,129.51,129.54,129.36,129.36,9880.0,123.6967,123.7254,123.5534,123.5534,9880.0
2023-12-29 14:35:00,129.35,129.6,129.32,129.57,5360.0,123.5439,123.7827,123.5152,123.754,5360.0
2023-12-29 14:40:00,129.54,129.7,129.54,129.7,4934.0,123.7254,123.8782,123.7254,123.8782,4934.0
2023-12-29 14:45:00,129.69,129.71,129.64,129.66,4905.0,123.8686,123.8877,123.8209,123.84,4905.0
2023-12-29 14:50:00,129.62,129.68,129.6,129.62,4451.0,123.8018,123.8591,123.7827,123.8018,4451.0
2023-12-29 14:55:00,129.6,129.71,129.59,129.71,5700.0,123.7827,123.8877,123.7731,123.8877,5700.0
2023-12-29 15:00:00,129.72,129.73,129.63,129.64,6660.0,123.8973,123.9068,123.8113,123.8209,6660.0
2023-12-29 15:05:00,129.62,129.72,129.58,129.71,8772.0,123.8018,123.8973,123.7636,123.8877,8772.0
2023-12-29 15:10:00,129.71,129.79,129.67,129.76,11351.0,123.8877,123.9641,123.8495,123.9355,11351.0
2023-12-29 15:15:00,129.77,129.79,129.66,129.69,15055.0,123.945,123.9641,123.84,123.8686,15055.0
2023-12-29 15:20:00,129.68,129.7,129.59,129.61,13529.0,123.8591,123.8782,123.7731,123.7922,13529.0
2023-12-29 15:25:00,129.62,129.85,129.62,129.77,18158.0,123.8018,124.0214,123.8018,123.945,18158.0
2023-12-29 15:30:00,129.75,129.79,129.64,129.75,18354.0,123.9259,123.9641,123.8209,123.9259,18354.0
2023-12-29 15:35:00,129.74,129.81,129.71,129.8,16033.0,123.9164,123.9832,123.8877,123.9737,16033.0
2023-12-29 15:40:00,129.8,129.9,129.74,129.74,15226.0,123.9737,124.0692,123.9164,123.9164,15226.0
2023-12-29 15:45:00,129.74,129.85,129.72,129.84,26653.0,123.9164,124.0214,123.8973,124.0119,26653.0
2023-12-29 15:50:00,129.82,129.87,129.69,129.75,43951.0,123.9928,124.0406,123.8686,123.9259,43951.0
2023-12-29 15:55:00,129.76,130.11,129.72,129.99,150706.0,123.9355,124.2698,123.8973,124.1552,150706.0
2024-01-02 09:30:00,130.64,131.89,130.64,131.6,59077.0,124.776,125.9699,124.776,125.6929,59077.0
2024-01-02 09:35:00,131.58,131.92,131.05,131.05,26342.0,125.6738,125.9985,125.1676,125.1676,26342.0
2024-01-02 09:40:00,131.19,131.28,130.55,130.59,21093.0,125.3013,125.3873,124.69,124.7282,21093.0
2024-01-02 09:45:00,130.69,130.83,130.23,130.45,18749.0,124.8237,124.9575,124.3844,124.5945,18749.0
2024-01-02 09:50:00,130.38,130.52,130.13,130.34,9851.0,124.5277,124.6614,124.2889,124.4895,9851.0
2024-01-02 09:55:00,130.35,130.87,130.34,130.86,17211.0,124.499,124.9957,124.4895,124.9861,17211.0
2024-01-02 10:00:00,130.88,131.14,130.8,130.89,21414.0,125.0052,125.2535,124.9288,125.0148,21414.0
2024-01-02 10:05:00,130.9,131.21,130.77,130.78,18543.0,125.0243,125.3204,124.9002,124.9097,18543.0
2024-01-02 10:10:00,130.74,130.78,130.43,130.66,19023.0,124.8715,124.9097,124.5754,124.7951,19023.0
2024-01-02 10:15:00,130.66,130.75,130.3,130.58,13326.0,124.7951,124.8811,124.4513,124.7187,13326.0
2024-01-02 10:20:00,130.57,130.7,130.27,130.29,14973.0,124.7091,124.8333,124.4226,124.4417,14973.0
2024-01-02 10:25:00,130.31,130.66,130.26,130.61,16438.0,124.4608,124.7951,124.413,124.7473,16438.0
2024-01-02 10:30:00,130.59,130.66,130.26,130.42,27700.0,124.7282,124.7951,124.413,124.5659,27700.0
2024-01-02 10:35:00,130.41,130.94,130.41,130.81,13054.0,124.5563,125.0625,124.5563,124.9384,13054.0
2024-01-02 10:40:00,130.81,131.23,130.61,130.61,22051.0,124.9384,125.3395,124.7473,124.7473,22051.0
2024-01-02 10:45:00,130.64,131.0,130.58,130.94,10804.0,124.776,125.1198,124.7187,125.0625,10804.0
2024-01-02 10:50:00,130.84,131.03,130.84,130.84,55395.0,124.967,125.1485,124.967,124.967,55395.0
2024-01-02 10:55:00,130.87,130.9,130.62,130.63,17386.0,124.9957,125.0243,124.7569,124.7664,17386.0
2024-01-02 11:00:00,130.69,130.96,130.67,130.83,8745.0,124.8237,125.0816,124.8046,124.9575,8745.0
2024-01-02 11:05:00,130.89,131.15,130.75,131.09,17859.0,125.0148,125.2631,124.8811,125.2058,17859.0
2024-01-02 11:10:00,131.06,131.11,130.69,130.78,10032.0,125.1771,125.2249,124.8237,124.9097,10032.0
2024-01-02 11:15:00,130.77,130.86,130.44,130.46,13557.0,124.9002,124.9861,124.585,124.6041,13557.0
2024-01-02 11:20:00,130.44,130.49,130.22,130.44,27914.0,124.585,124.6327,124.3748,124.585,27914.0
2024-01-02 11:25:00,130.51,130.54,130.12,130.45,15924.0,124.6518,124.6805,124.2793,124.5945,15924.0
2024-01-02 11:30:00,130.41,130.54,130.33,130.37,22853.0,124.5563,124.6805,124.4799,124.5181,22853.0
2024-01-02 11:35:00,130.39,130.53,130.33,130.37,23793.0,124.5372,124.6709,124.4799,124.5181,23793.0
2024-01-02 11:40:00,130.34,130.45,130.21,130.45,44385.0,124.4895,124.5945,124.3653,124.5945,44385.0
2024-01-02 11:45:00,130.46,130.84,130.46,130.76,56841.0,124.6041,124.967,124.6041,124.8906,56841.0
2024-01-02 11:50:00,130.75,130.87,130.63,130.63,7207.0,124.8811,124.9957,124.7664,124.7664,7207.0
2024-01-02 11:55:00,130.63,130.79,130.54,130.79,6466.0,124.7664,124.9193,124.6805,124.9193,6466.0
2024-01-02 12:00:00,130.82,130.88,130.67,130.73,14251.0,124.9479,125.0052,124.8046,124.8619,14251.0
2024-01-02 12:05:00,130.74,130.88,130.6,130.88,26980.0,124.8715,125.0052,124.7378,125.0052,26980.0
2024-01-02 12:10:00,130.9,131.02,130.75,130.92,23139.0,125.0243,125.1389,124.8811,125.0434,23139.0
2024-01-02 12:15:00,130.86,130.92,130.79,130.9,9746.0,124.9861,125.0434,124.9193,125.0243,9746.0
2024-01-02 12:20:00,130.9,130.99,130.74,130.76,24823.0,125.0243,125.1103,124.8715,124.8906,24823.0
2024-01-02 12:25:00,130.76,131.08,130.76,131.02,6434.0,124.8906,125.1962,124.8906,125.1389,6434.0
2024-01-02 12:30:00,131.03,131.1,130.97,131.03,10637.0,125.1485,125.2153,125.0912,125.1485,10637.0
2024-01-02 12:35:00,131.03,131.31,131.0,131.31,21092.0,125.1485,125.4159,125.1198,125.4159,21092.0
2024-01-02 12:40:00,131.28,131.42,131.14,131.3,12071.0,125.3873,125.521,125.2535,125.4064,12071.0
2024-01-02 12:45:00,131.31,131.48,131.28,131.33,9816.0,125.4159,125.5783,125.3873,125.435,9816.0
2024-01-02 12:50:00,131.35,131.49,131.3,131.48,11924.0,125.4541,125.5878,125.4064,125.5783,11924.0
2024-01-02 12:55:00,131.51,131.51,131.27,131.27,7155.0,125.6069,125.6069,125.3777,125.3777,7155.0
2024-01-02 13:00:00,131.27,131.51,131.21,131.46,16500.0,125.3777,125.6069,125.3204,125.5592,16500.0
2024-01-02 13:05:00,131.44,131.46,131.26,131.29,9677.0,125.5401,125.5592,125.3682,125.3968,9677.0
2024-01-02 13:10:00,131.27,131.52,131.26,131.5,8300.0,125.3777,125.6165,125.3682,125.5974,8300.0
2024-01-02 13:15:00,131.54,131.64,131.35,131.41,15945.0,125.6356,125.7311,125.4541,125.5114,15945.0
2024-01-02 13:20:00,131.39,131.41,131.12,131.13,10163.0,125.4923,125.5114,125.2344,125.244,10163.0
2024-01-02 13:25:00,131.11,131.22,131.06,131.2,14801.0,125.2249,125.33,125.1771,125.3109,14801.0
2024-01-02 13:30:00,131.19,131.32,131.15,131.25,8643.0,125.3013,125.4255,125.2631,125.3586,8643.0
2024-01-02 13:35:00,131.24,131.34,130.97,131.0,10192.0,125.3491,125.4446,125.0912,125.1198,10192.0
2024-01-02 13:40:00,130.97,131.07,130.89,130.89,12322.0,125.0912,125.1867,125.0148,125.0148,12322.0
2024-01-02 13:45:00,130.9,131.03,130.85,130.87,14691.0,125.0243,125.1485,124.9766,124.9957,14691.0
2024-01-02 13:50:00,130.85,130.85,130.7,130.81,11889.0,124.9766,124.9766,124.8333,124.9384,11889.0
2024-01-02 13:55:00,130.8,130.82,130.55,130.55,8058.0,124.9288,124.9479,124.69,124.69,8058.0
2024-01-02 14:00:00,130.56,130.62,130.33,130.34,20545.0,124.6996,124.7569,124.4799,124.4895,20545.0
2024-01-02 14:05:00,130.3,130.43,130.22,130.39,18280.0,124.4513,124.5754,124.3748,124.5372,18280.0
2024-01-02 14:10:00,130.37,130.47,130.3,130.45,11909.0,124.5181,124.6136,124.4513,124.5945,11909.0
2024-01-02 14:15:00,130.43,130.46,130.25,130.28,6935.0,124.5754,124.6041,124.4035,124.4321,6935.0
2024-01-02 14:20:00,130.29,130.52,130.27,130.5,12744.0,124.4417,124.6614,124.4226,124.6423,12744.0
2024-01-02 14:25:00,130.47,130.57,130.36,130.57,14896.0,124.6136,124.7091,124.5086,124.7091,14896.0
2024-01-02 14:30:00,130.59,130.77,130.5,130.53,9697.0,124.7282,124.9002,124.6423,124.6709,9697.0
2024-01-02 14:35:00,130.56,130.66,130.45,130.49,7933.0,124.6996,124.7951,124.5945,124.6327,7933.0
2024-01-02 14:40:00,130.48,130.58,130.44,130.52,9156.0,124.6232,124.7187,124.585,124.6614,9156.0
2024-01-02 14:45:00,130.5,130.65,130.5,130.58,6830.0,124.6423,124.7855,124.6423,124.7187,6830.0
2024-01-02 14:50:00,130.58,130.74,130.52,130.66,16994.0,124.7187,124.8715,124.6614,124.7951,16994.0
2024-01-02 14:55:00,130.65,130.67,130.52,130.57,13020.0,124.7855,124.8046,124.6614,124.7091,13020.0
2024-01-02 15:00:00,130.59,130.74,130.49,130.65,15742.0,124.7282,124.8715,124.6327,124.7855,15742.0
2024-01-02 15:05:00,130.67,130.77,130.58,130.75,17295.0,124.8046,124.9002,124.7187,124.8811,17295.0
2024-01-02 15:10:00,130.75,130.79,130.58,130.79,8964.0,124.8811,124.9193,124.7187,124.9193,8964.0
2024-01-02 15:15:00,130.76,130.79,130.58,130.73,8334.0,124.8906,124.9193,124.7187,124.8619,8334.0
2024-01-02 15:20:00,130.76,130.83,130.53,130.61,20879.0,124.8906,124.9575,124.6709,124.7473,20879.0
2024-01-02 15:25:00,130.56,130.56,130.29,130.33,21335.0,124.6996,124.6996,124.4417,124.4799,21335.0
2024-01-02 15:30:00,130.31,130.33,130.05,130.23,22571.0,124.4608,124.4799,124.2125,124.3844,22571.0
2024-01-02 15:35:00,130.22,130.29,130.14,130.18,17137.0,124.3748,124.4417,124.2984,124.3366,17137.0
2024-01-02 15:40:00,130.17,130.27,130.08,130.27,15762.0,124.3271,124.4226,124.2411,124.4226,15762.0
2024-01-02 15:45:00,130.32,130.33,130.2,130.3,24458.0,124.4704,124.4799,124.3557,124.4513,24458.0
2024-01-02 15:50:00,130.32,130.41,130.25,130.41,44675.0,124.4704,124.5563,124.4035,124.5563,44675.0
2024-01-02 15:55:00,130.42,130.67,130.39,130.67,80311.0,124.5659,124.8046,124.5372,124.8046,80311.0
2024-01-03 09:30:00,130.59,131.39,130.59,131.17,54979.0,124.7282,125.4923,124.7282,125.2822,54979.0
2024-01-03 09:35:00,130.92,131.3,130.71,130.71,15722.0,125.0434,125.4064,124.8428,124.8428,15722.0
2024-01-03 09:40:00,130.69,131.3,130.52,131.16,41806.0,124.8237,125.4064,124.6614,125.2726,41806.0
2024-01-03 09:45:00,131.16,131.32,130.87,131.31,54708.0,125.2726,125.4255,124.9957,125.4159,54708.0
2024-01-03 09:50:00,131.28,131.66,131.07,131.28,85255.0,125.3873,125.7502,125.1867,125.3873,85255.0
2024-01-03 09:55:00,131.45,132.31,131.43,132.26,45962.0,125.5496,126.371,125.5305,126.3233,45962.0
2024-01-03 10:00:00,132.15,132.72,132.15,132.5,34497.0,126.2182,126.7626,126.2182,126.5525,34497.0
2024-01-03 10:05:00,132.53,133.18,132.53,133.03,53633.0,126.5812,127.202,126.5812,127.0587,53633.0
2024-01-03 10:10:00,133.1,133.54,133.04,133.42,27526.0,127.1256,127.5458,127.0683,127.4312,27526.0
2024-01-03 10:15:00,133.44,133.45,133.06,133.3,19715.0,127.4503,127.4599,127.0874,127.3166,19715.0
2024-01-03 10:20:00,133.3,133.5,132.94,133.09,16875.0,127.3166,127.5076,126.9727,127.116,16875.0
2024-01-03 10:25:00,133.08,133.42,133.07,133.25,10665.0,127.1065,127.4312,127.0969,127.2688,10665.0
2024-01-03 10:30:00,133.23,133.86,133.18,133.64,47730.0,127.2497,127.8515,127.202,127.6413,47730.0
2024-01-03 10:35:00,133.57,133.64,133.06,133.09,25447.0,127.5745,127.6413,127.0874,127.116,25447.0
2024-01-03 10:40:00,133.07,133.07,132.52,132.61,24798.0,127.0969,127.0969,126.5716,126.6576,24798.0
2024-01-03 10:45:00,132.63,132.7,132.25,132.25,31338.0,126.6767,126.7435,126.3137,126.3137,31338.0
2024-01-03 10:50:00,132.26,132.51,132.1,132.35,24086.0,126.3233,126.5621,126.1705,126.4092,24086.0
2024-01-03 10:55:00,132.39,132.48,132.21,132.28,28197.0,126.4474,126.5334,126.2755,126.3424,28197.0
2024-01-03 11:00:00,132.29,132.3,132.1,132.13,8376.0,126.3519,126.3615,126.1705,126.1991,8376.0
2024-01-03 11:05:00,132.15,132.26,132.08,132.16,10088.0,126.2182,126.3233,126.1514,126.2278,10088.0
2024-01-03 11:10:00,132.18,132.26,132.09,132.09,17435.0,126.2469,126.3233,126.1609,126.1609,17435.0
2024-01-03 11:15:00,132.11,132.12,131.84,131.84,17328.0,126.18,126.1896,125.9221,125.9221,17328.0
2024-01-03 11:20:00,131.86,132.35,131.84,132.14,29532.0,125.9412,126.4092,125.9221,126.2087,29532.0
2024-01-03 11:25:00,132.15,132.33,132.09,132.21,6083.0,126.2182,126.3901,126.1609,126.2755,6083.0
2024-01-03 11:30:00,132.19,132.22,131.95,132.11,10325.0,126.2564,126.2851,126.0272,126.18,10325.0
2024-01-03 11:35:00,132.15,132.58,132.1,132.49,16595.0,126.2182,126.6289,126.1705,126.5429,16595.0
2024-01-03 11:40:00,132.45,132.83,132.39,132.83,13934.0,126.5047,126.8677,126.4474,126.8677,13934.0
2024-01-03 11:45:00,132.79,132.92,132.72,132.9,16885.0,126.8295,126.9536,126.7626,126.9345,16885.0
2024-01-03 11:50:00,132.87,133.0,132.77,132.77,27637.0,126.9059,127.0301,126.8104,126.8104,27637.0
2024-01-03 11:55:00,132.71,132.81,132.65,132.72,6526.0,126.7531,126.8486,126.6958,126.7626,6526.0
2024-01-03 12:00:00,132.72,132.76,132.63,132.66,5193.0,126.7626,126.8008,126.6767,126.7053,5193.0
2024-01-03 12:05:00,132.62,132.74,132.6,132.73,5170.0,126.6671,126.7817,126.648,126.7722,5170.0
2024-01-03 12:10:00,132.73,132.88,132.67,132.86,3616.0,126.7722,126.9154,126.7149,126.8963,3616.0
2024-01-03 12:15:00,132.87,132.87,132.54,132.55,6524.0,126.9059,126.9059,126.5907,126.6003,6524.0
2024-01-03 12:20:00,132.5,132.5,132.31,132.4,14988.0,126.5525,126.5525,126.371,126.457,14988.0
2024-01-03 12:25:00,132.38,132.38,132.14,132.25,10241.0,126.4379,126.4379,126.2087,126.3137,10241.0
2024-01-03 12:30:00,132.25,132.25,132.08,132.21,6206.0,126.3137,126.3137,126.1514,126.2755,6206.0
2024-01-03 12:35:00,132.16,132.3,132.06,132.06,9438.0,126.2278,126.3615,126.1322,126.1322,9438.0
2024-01-03 12:40:00,132.06,132.21,132.06,132.07,15018.0,126.1322,126.2755,126.1322,126.1418,15018.0
2024-01-03 12:45:00,132.09,132.25,132.04,132.24,20932.0,126.1609,126.3137,126.1131,126.3042,20932.0
2024-01-03 12:50:00,132.26,132.35,132.23,132.33,4665.0,126.3233,126.4092,126.2946,126.3901,4665.0
2024-01-03 12:55:00,132.31,132.65,132.31,132.56,14162.0,126.371,126.6958,126.371,126.6098,14162.0
2024-01-03 13:00:00,132.56,132.71,132.54,132.6,7097.0,126.6098,126.7531,126.5907,126.648,7097.0
2024-01-03 13:05:00,132.61,133.12,132.6,133.06,18654.0,126.6576,127.1447,126.648,127.0874,18654.0
2024-01-03 13:10:00,133.06,133.24,132.94,133.21,18971.0,127.0874,127.2593,126.9727,127.2306,18971.0
2024-01-03 13:15:00,133.19,133.42,133.19,133.4,13400.0,127.2115,127.4312,127.2115,127.4121,13400.0
2024-01-03 13:20:00,133.4,133.55,133.35,133.55,36904.0,127.4121,127.5554,127.3643,127.5554,36904.0
2024-01-03 13:25:00,133.54,133.73,133.53,133.56,9935.0,127.5458,127.7273,127.5363,127.5649,9935.0
2024-01-03 13:30:00,133.54,133.55,133.34,133.35,17691.0,127.5458,127.5554,127.3548,127.3643,17691.0
2024-01-03 13:35:00,133.35,133.54,133.28,133.53,7670.0,127.3643,127.5458,127.2975,127.5363,7670.0
2024-01-03 13:40:00,133.52,133.62,133.49,133.56,7313.0,127.5267,127.6222,127.4981,127.5649,7313.0
2024-01-03 13:45:00,133.61,133.8,133.6,133.78,18007.0,127.6127,127.7941,127.6031,127.775,18007.0
2024-01-03 13:50:00,133.77,133.95,133.77,133.93,11958.0,127.7655,127.9374,127.7655,127.9183,11958.0
2024-01-03 13:55:00,133.92,134.1,133.92,134.02,15954.0,127.9088,128.0807,127.9088,128.0043,15954.0
2024-01-03 14:00:00,133.98,134.27,133.85,134.0,26905.0,127.9661,128.243,127.8419,127.9852,26905.0
2024-01-03 14:05:00,134.03,134.36,133.9,134.33,51666.0,128.0138,128.329,127.8897,128.3004,51666.0
2024-01-03 14:10:00,134.34,134.62,134.11,134.13,18235.0,128.3099,128.5773,128.0902,128.1093,18235.0
2024-01-03 14:15:00,134.11,134.36,134.05,134.36,8248.0,128.0902,128.329,128.0329,128.329,8248.0
2024-01-03 14:20:00,134.36,134.36,134.21,134.31,24859.0,128.329,128.329,128.1857,128.2813,24859.0
2024-01-03 14:25:00,134.3,134.98,134.3,134.93,24083.0,128.2717,128.9212,128.2717,128.8734,24083.0
2024-01-03 14:30:00,134.93,135.12,134.78,134.98,26250.0,128.8734,129.0549,128.7302,128.9212,26250.0
2024-01-03 14:35:00,134.98,135.02,134.66,134.75,24174.0,128.9212,128.9594,128.6155,128.7015,24174.0
2024-01-03 14:40:00,134.7,134.9,134.67,134.76,13297.0,128.6537,128.8448,128.6251,128.7111,13297.0
2024-01-03 14:45:00,134.79,134.85,134.56,134.72,12788.0,128.7397,128.797,128.52,128.6729,12788.0
2024-01-03 14:50:00,134.75,134.84,134.73,134.82,10822.0,128.7015,128.7875,128.6824,128.7684,10822.0
2024-01-03 14:55:00,134.79,134.9,134.65,134.65,10278.0,128.7397,128.8448,128.606,128.606,10278.0
2024-01-03 15:00:00,134.64,134.72,134.56,134.64,9388.0,128.5964,128.6729,128.52,128.5964,9388.0
2024-01-03 15:05:00,134.63,134.85,134.56,134.69,18369.0,128.5869,128.797,128.52,128.6442,18369.0
2024-01-03 15:10:00,134.73,134.77,134.53,134.59,12439.0,128.6824,128.7206,128.4914,128.5487,12439.0
2024-01-03 15:15:00,134.54,134.54,134.25,134.35,9392.0,128.5009,128.5009,128.2239,128.3195,9392.0
2024-01-03 15:20:00,134.3,134.49,134.18,134.29,16303.0,128.2717,128.4532,128.1571,128.2622,16303.0
2024-01-03 15:25:00,134.26,134.27,134.07,134.17,16226.0,128.2335,128.243,128.052,128.1475,16226.0
2024-01-03 15:30:00,134.15,134.48,134.11,134.37,31389.0,128.1284,128.4436,128.0902,128.3386,31389.0
2024-01-03 15:35:00,134.37,134.4,133.94,134.09,23913.0,128.3386,128.3672,127.9279,128.0711,23913.0
2024-01-03 15:40:00,134.07,134.15,134.01,134.04,26394.0,128.052,128.1284,127.9947,128.0234,26394.0
2024-01-03 15:45:00,134.03,134.04,133.88,133.99,50520.0,128.0138,128.0234,127.8706,127.9756,50520.0
2024-01-03 15:50:00,134.0,134.01,133.5,133.51,62138.0,127.9852,127.9947,127.5076,127.5172,62138.0
2024-01-03 15:55:00,133.53,133.77,133.51,133.76,140696.0,127.5363,127.7655,127.5172,127.7559,140696.0
2024-01-04 09:30:00,134.57,135.51,134.28,135.04,97547.0,128.5296,129.4274,128.2526,128.9785,97547.0
2024-01-04 09:35:00,134.95,135.39,134.51,134.51,20147.0,128.8925,129.3128,128.4723,128.4723,20147.0
2024-01-04 09:40:00,134.5,134.88,134.47,134.5,18770.0,128.4627,128.8257,128.4341,128.4627,18770.0
2024-01-04 09:45:00,134.46,135.09,134.31,134.71,47217.0,128.4245,129.0262,128.2813,128.6633,47217.0
2024-01-04 09:50:00,134.69,135.26,134.69,135.08,8372.0,128.6442,129.1886,128.6442,129.0167,8372.0
2024-01-04 09:55:00,135.06,135.56,134.89,135.37,7183.0,128.9976,129.4751,128.8352,129.2937,7183.0
2024-01-04 10:00:00,135.17,135.56,135.05,135.56,11542.0,129.1027,129.4751,128.988,129.4751,11542.0
2024-01-04 10:05:00,135.57,135.72,135.16,135.54,52189.0,129.4847,129.628,129.0931,129.456,52189.0
2024-01-04 10:10:00,135.48,135.6,135.22,135.52,14398.0,129.3987,129.5134,129.1504,129.4369,14398.0
2024-01-04 10:15:00,135.48,135.52,135.01,135.12,6116.0,129.3987,129.4369,128.9498,129.0549,6116.0
2024-01-04 10:20:00,135.09,135.14,134.61,134.63,73082.0,129.0262,129.074,128.5678,128.5869,73082.0
2024-01-04 10:25:00,134.57,134.59,134.35,134.43,9955.0,128.5296,128.5487,128.3195,128.3959,9955.0
2024-01-04 10:30:00,134.33,134.54,134.18,134.4,8061.0,128.3004,128.5009,128.1571,128.3672,8061.0
2024-01-04 10:35:00,134.36,134.37,134.0,134.0,10492.0,128.329,128.3386,127.9852,127.9852,10492.0
2024-01-04 10:40:00,133.93,134.17,133.85,134.17,9049.0,127.9183,128.1475,127.8419,128.1475,9049.0
2024-01-04 10:45:00,134.18,134.31,133.89,133.92,14096.0,128.1571,128.2813,127.8801,127.9088,14096.0
2024-01-04 10:50:00,133.92,133.95,133.6,133.78,16357.0,127.9088,127.9374,127.6031,127.775,16357.0
2024-01-04 10:55:00,133.75,133.75,133.37,133.39,17619.0,127.7464,127.7464,127.3834,127.4026,17619.0
2024-01-04 11:00:00,133.26,133.32,132.69,132.78,30381.0,127.2784,127.3357,126.734,126.8199,30381.0
2024-01-04 11:05:00,132.78,133.21,132.78,132.81,13940.0,126.8199,127.2306,126.8199,126.8486,13940.0
2024-01-04 11:10:00,132.86,133.13,132.82,132.94,14095.0,126.8963,127.1542,126.8581,126.9727,14095.0
2024-01-04 11:15:00,132.91,132.91,132.65,132.71,10974.0,126.9441,126.9441,126.6958,126.7531,10974.0
2024-01-04 11:20:00,132.75,133.03,132.7,132.9,12722.0,126.7913,127.0587,126.7435,126.9345,12722.0
2024-01-04 11:25:00,132.86,132.86,132.38,132.43,16468.0,126.8963,126.8963,126.4379,126.4856,16468.0
2024-01-04 11:30:00,132.41,132.53,132.07,132.09,10719.0,126.4665,126.5812,126.1418,126.1609,10719.0
2024-01-04 11:35:00,132.02,132.17,131.88,131.99,21329.0,126.094,126.2373,125.9603,126.0654,21329.0
2024-01-04 11:40:00,131.97,132.0,131.41,131.41,15370.0,126.0463,126.0749,125.5114,125.5114,15370.0
2024-01-04 11:45:00,131.41,131.57,131.25,131.26,17702.0,125.5114,125.6642,125.3586,125.3682,17702.0
2024-01-04 11:50:00,131.18,131.26,131.05,131.23,15019.0,125.2917,125.3682,125.1676,125.3395,15019.0
2024-01-04 11:55:00,131.19,131.42,131.19,131.36,7311.0,125.3013,125.521,125.3013,125.4637,7311.0
2024-01-04 12:00:00,131.42,131.57,131.4,131.56,6228.0,125.521,125.6642,125.5019,125.6547,6228.0
2024-01-04 12:05:00,131.5,131.56,131.4,131.43,12420.0,125.5974,125.6547,125.5019,125.5305,12420.0
2024-01-04 12:10:00,131.45,131.45,131.15,131.25,8416.0,125.5496,125.5496,125.2631,125.3586,8416.0
2024-01-04 12:15:00,131.25,131.66,131.24,131.6,8555.0,125.3586,125.7502,125.3491,125.6929,8555.0
2024-01-04 12:20:00,131.67,131.69,131.19,131.22,11335.0,125.7598,125.7789,125.3013,125.33,11335.0
2024-01-04 12:25:00,131.18,131.27,131.13,131.14,13175.0,125.2917,125.3777,125.244,125.2535,13175.0
2024-01-04 12:30:00,131.17,131.17,131.05,131.06,7907.0,125.2822,125.2822,125.1676,125.1771,7907.0
2024-01-04 12:35:00,131.05,131.07,130.82,130.82,12465.0,125.1676,125.1867,124.9479,124.9479,12465.0
2024-01-04 12:40:00,130.83,131.15,130.81,131.04,16293.0,124.9575,125.2631,124.9384,125.158,16293.0
2024-01-04 12:45:00,131.0,131.01,130.85,130.92,7485.0,125.1198,125.1294,124.9766,125.0434,7485.0
2024-01-04 12:50:00,130.89,131.08,130.88,131.0,8368.0,125.0148,125.1962,125.0052,125.1198,8368.0
2024-01-04 12:55:00,131.0,131.0,130.78,130.8,9890.0,125.1198,125.1198,124.9097,124.9288,9890.0
2024-01-04 13:00:00,130.78,130.78,130.57,130.64,13045.0,124.9097,124.9097,124.7091,124.776,13045.0
2024-01-04 13:05:00,130.61,131.0,130.61,130.89,18622.0,124.7473,125.1198,124.7473,125.0148,18622.0
2024-01-04 13:10:00,130.88,130.9,130.8,130.88,9219.0,125.0052,125.0243,124.9288,125.0052,9219.0
2024-01-04 13:15:00,130.83,130.92,130.75,130.87,11981.0,124.9575,125.0434,124.8811,124.9957,11981.0
2024-01-04 13:20:00,130.88,130.93,130.76,130.89,9111.0,125.0052,125.053,124.8906,125.0148,9111.0
2024-01-04 13:25:00,130.88,130.95,130.8,130.83,6841.0,125.0052,125.0721,124.9288,124.9575,6841.0
2024-01-04 13:30:00,130.86,130.93,130.85,130.9,5399.0,124.9861,125.053,124.9766,125.0243,5399.0
2024-01-04 13:35:00,130.93,131.24,130.92,131.24,21583.0,125.053,125.3491,125.0434,125.3491,21583.0
2024-01-04 13:40:00,131.31,131.46,131.31,131.32,22297.0,125.4159,125.5592,125.4159,125.4255,22297.0
2024-01-04 13:45:00,131.33,131.49,131.28,131.47,8389.0,125.435,125.5878,125.3873,125.5687,8389.0
2024-01-04 13:50:00,131.47,131.53,131.37,131.38,5820.0,125.5687,125.626,125.4732,125.4828,5820.0
2024-01-04 13:55:00,131.36,131.47,131.31,131.45,16505.0,125.4637,125.5687,125.4159,125.5496,16505.0
2024-01-04 14:00:00,131.45,131.57,131.42,131.45,7431.0,125.5496,125.6642,125.521,125.5496,7431.0
2024-01-04 14:05:00,131.49,131.5,131.25,131.27,9887.0,125.5878,125.5974,125.3586,125.3777,9887.0
2024-01-04 14:10:00,131.28,131.36,131.16,131.36,14571.0,125.3873,125.4637,125.2726,125.4637,14571.0
2024-01-04 14:15:00,131.36,131.48,131.24,131.36,17050.0,125.4637,125.5783,125.3491,125.4637,17050.0
2024-01-04 14:20:00,131.33,131.4,131.14,131.17,5693.0,125.435,125.5019,125.2535,125.2822,5693.0
2024-01-04 14:25:00,131.17,131.26,131.15,131.17,6176.0,125.2822,125.3682,125.2631,125.2822,6176.0
2024-01-04 14:30:00,131.18,131.31,131.14,131.27,5408.0,125.2917,125.4159,125.2535,125.3777,5408.0
2024-01-04 14:35:00,131.3,131.3,131.03,131.09,13007.0,125.4064,125.4064,125.1485,125.2058,13007.0
2024-01-04 14:40:00,131.04,131.1,131.0,131.0,7059.0,125.158,125.2153,125.1198,125.1198,7059.0
2024-01-04 14:45:00,131.0,131.04,130.94,131.03,10362.0,125.1198,125.158,125.0625,125.1485,10362.0
2024-01-04 14:50:00,131.03,131.17,131.02,131.09,6744.0,125.1485,125.2822,125.1389,125.2058,6744.0
2024-01-04 14:55:00,131.09,131.11,130.91,130.96,9029.0,125.2058,125.2249,125.0339,125.0816,9029.0
2024-01-04 15:00:00,130.96,130.98,130.63,130.7,12747.0,125.0816,125.1007,124.7664,124.8333,12747.0
2024-01-04 15:05:00,130.71,130.93,130.7,130.93,7631.0,124.8428,125.053,124.8333,125.053,7631.0
2024-01-04 15:10:00,130.9,130.9,130.78,130.84,8162.0,125.0243,125.0243,124.9097,124.967,8162.0
2024-01-04 15:15:00,130.83,130.88,130.6,130.71,10668.0,124.9575,125.0052,124.7378,124.8428,10668.0
2024-01-04 15:20:00,130.71,130.74,130.56,130.63,10041.0,124.8428,124.8715,124.6996,124.7664,10041.0
2024-01-04 15:25:00,130.64,130.64,130.45,130.49,17733.0,124.776,124.776,124.5945,124.6327,17733.0
2024-01-04 15:30:00,130.48,130.63,130.35,130.43,23145.0,124.6232,124.7664,124.499,124.5754,23145.0
2024-01-04 15:35:00,130.43,130.55,130.39,130.55,15418.0,124.5754,124.69,124.5372,124.69,15418.0
2024-01-04 15:40:00,130.53,130.57,130.44,130.5,38530.0,124.6709,124.7091,124.585,124.6423,38530.0
2024-01-04 15:45:00,130.49,130.52,130.32,130.35,30280.0,124.6327,124.6614,124.4704,124.499,30280.0
2024-01-04 15:50:00,130.29,130.45,130.23,130.3,46809.0,124.4417,124.5945,124.3844,124.4513,46809.0
2024-01-04 15:55:00,130.31,130.41,130.23,130.31,123293.0,124.4608,124.5563,124.3844,124.4608,123293.0
2024-01-05 09:30:00,130.51,131.35,130.04,130.59,141180.0,124.6518,125.4541,124.2029,124.7282,141180.0
2024-01-05 09:35:00,130.57,130.64,130.07,130.44,26525.0,124.7091,124.776,124.2316,124.585,26525.0
2024-01-05 09:40:00,130.49,130.79,129.65,129.78,48964.0,124.6327,124.9193,123.8304,123.9546,48964.0
2024-01-05 09:45:00,129.76,130.55,129.75,130.26,22164.0,123.9355,124.69,123.9259,124.413,22164.0
2024-01-05 09:50:00,130.16,130.4,129.85,130.34,35285.0,124.3175,124.5468,124.0214,124.4895,35285.0
2024-01-05 09:55:00,130.36,130.52,130.13,130.21,35395.0,124.5086,124.6614,124.2889,124.3653,35395.0
2024-01-05 10:00:00,130.28,130.52,129.98,130.2,25426.0,124.4321,124.6614,124.1456,124.3557,25426.0
2024-01-05 10:05:00,130.21,130.47,130.12,130.18,29578.0,124.3653,124.6136,124.2793,124.3366,29578.0
2024-01-05 10:10:00,130.21,130.24,129.41,129.41,23658.0,124.3653,124.3939,123.6012,123.6012,23658.0
2024-01-05 10:15:00,129.41,129.52,129.3,129.41,29544.0,123.6012,123.7063,123.4961,123.6012,29544.0
2024-01-05 10:20:00,129.43,129.6,129.36,129.56,17954.0,123.6203,123.7827,123.5534,123.7445,17954.0
2024-01-05 10:25:00,129.5,129.72,129.28,129.59,18306.0,123.6872,123.8973,123.477,123.7731,18306.0
2024-01-05 10:30:00,129.52,129.79,129.38,129.69,18764.0,123.7063,123.9641,123.5725,123.8686,18764.0
2024-01-05 10:35:00,129.71,129.78,129.61,129.78,12193.0,123.8877,123.9546,123.7922,123.9546,12193.0
2024-01-05 10:40:00,129.72,129.81,129.54,129.69,13515.0,123.8973,123.9832,123.7254,123.8686,13515.0
2024-01-05 10:45:00,129.64,129.74,129.56,129.63,20948.0,123.8209,123.9164,123.7445,123.8113,20948.0
2024-01-05 10:50:00,129.59,129.75,129.53,129.72,9582.0,123.7731,123.9259,123.7158,123.8973,9582.0
2024-01-05 10:55:00,129.75,129.81,129.66,129.74,14725.0,123.9259,123.9832,123.84,123.9164,14725.0
2024-01-05 11:00:00,129.7,129.85,129.63,129.83,10545.0,123.8782,124.0214,123.8113,124.0023,10545.0
2024-01-05 11:05:00,129.84,130.04,129.67,129.95,15612.0,124.0119,124.2029,123.8495,124.117,15612.0
2024-01-05 11:10:00,129.95,130.18,129.94,129.98,10947.0,124.117,124.3366,124.1074,124.1456,10947.0
2024-01-05 11:15:00,129.99,130.08,129.68,129.74,31720.0,124.1552,124.2411,123.8591,123.9164,31720.0
2024-01-05 11:20:00,129.78,129.78,129.31,129.41,15149.0,123.9546,123.9546,123.5057,123.6012,15149.0
2024-01-05 11:25:00,129.41,129.53,129.33,129.39,39491.0,123.6012,123.7158,123.5248,123.5821,39491.0
2024-01-05 11:30:00,129.41,129.57,129.41,129.43,11484.0,123.6012,123.754,123.6012,123.6203,11484.0
2024-01-05 11:35:00,129.44,129.6,129.37,129.54,14042.0,123.6299,123.7827,123.563,123.7254,14042.0
2024-01-05 11:40:00,129.5,129.65,129.45,129.6,10330.0,123.6872,123.8304,123.6394,123.7827,10330.0
2024-01-05 11:45:00,129.62,129.62,129.35,129.39,10703.0,123.8018,123.8018,123.5439,123.5821,10703.0
2024-01-05 11:50:00,129.38,129.38,129.2,129.22,13299.0,123.5725,123.5725,123.4006,123.4197,13299.0
2024-01-05 11:55:00,129.22,129.25,129.04,129.2,15672.0,123.4197,123.4484,123.2478,123.4006,15672.0
2024-01-05 12:00:00,129.2,129.21,128.78,128.8,52701.0,123.4006,123.4102,122.9995,123.0186,52701.0
2024-01-05 12:05:00,128.79,128.94,128.67,128.74,12094.0,123.009,123.1523,122.8944,122.9613,12094.0
2024-01-05 12:10:00,128.72,129.09,128.69,129.08,8833.0,122.9422,123.2956,122.9135,123.286,8833.0
2024-01-05 12:15:00,129.11,129.11,128.72,128.78,23427.0,123.3147,123.3147,122.9422,122.9995,23427.0
2024-01-05 12:20:00,128.76,128.83,128.62,128.66,17946.0,122.9804,123.0472,122.8467,122.8849,17946.0
2024-01-05 12:25:00,128.66,128.8,128.66,128.73,16746.0,122.8849,123.0186,122.8849,122.9517,16746.0
2024-01-05 12:30:00,128.7,128.71,128.45,128.45,18002.0,122.9231,122.9326,122.6843,122.6843,18002.0
2024-01-05 12:35:00,128.44,128.66,128.42,128.61,12751.0,122.6747,122.8849,122.6556,122.8371,12751.0
2024-01-05 12:40:00,128.63,128.72,128.54,128.64,15398.0,122.8562,122.9422,122.7703,122.8658,15398.0
2024-01-05 12:45:00,128.61,128.72,128.52,128.6,23622.0,122.8371,122.9422,122.7511,122.8276,23622.0
2024-01-05 12:50:00,128.58,128.82,128.58,128.76,12409.0,122.8085,123.0377,122.8085,122.9804,12409.0
2024-01-05 12:55:00,128.75,128.76,128.52,128.52,10526.0,122.9708,122.9804,122.7511,122.7511,10526.0
2024-01-05 13:00:00,128.53,128.53,128.24,128.25,16343.0,122.7607,122.7607,122.4837,122.4933,16343.0
2024-01-05 13:05:00,128.26,128.31,128.16,128.19,16571.0,122.5028,122.5506,122.4073,122.436,16571.0
2024-01-05 13:10:00,128.19,128.39,128.19,128.39,16952.0,122.436,122.627,122.436,122.627,16952.0
2024-01-05 13:15:00,128.39,128.42,128.31,128.34,9716.0,122.627,122.6556,122.5506,122.5792,9716.0
2024-01-05 13:20:00,128.34,128.51,128.34,128.39,35956.0,122.5792,122.7416,122.5792,122.627,35956.0
2024-01-05 13:25:00,128.4,128.72,128.4,128.72,11452.0,122.6365,122.9422,122.6365,122.9422,11452.0
2024-01-05 13:30:00,128.71,129.06,128.71,129.05,16139.0,122.9326,123.2669,122.9326,123.2574,16139.0
2024-01-05 13:35:00,129.09,129.38,129.02,129.38,8237.0,123.2956,123.5725,123.2287,123.5725,8237.0
2024-01-05 13:40:00,129.39,129.42,129.06,129.1,14221.0,123.5821,123.6108,123.2669,123.3051,14221.0
2024-01-05 13:45:00,129.13,129.22,129.0,129.03,9343.0,123.3338,123.4197,123.2096,123.2383,9343.0
2024-01-05 13:50:00,129.05,129.09,128.97,128.98,10339.0,123.2574,123.2956,123.1809,123.1905,10339.0
2024-01-05 13:55:00,128.98,128.99,128.82,128.89,11576.0,123.1905,123.2001,123.0377,123.1045,11576.0
2024-01-05 14:00:00,128.9,129.14,128.85,129.09,12399.0,123.1141,123.3433,123.0663,123.2956,12399.0
2024-01-05 14:05:00,129.13,129.2,128.97,128.98,13719.0,123.3338,123.4006,123.1809,123.1905,13719.0
2024-01-05 14:10:00,129.03,129.1,128.97,128.98,7399.0,123.2383,123.3051,123.1809,123.1905,7399.0
2024-01-05 14:15:00,129.0,129.03,128.86,128.89,23380.0,123.2096,123.2383,123.0759,123.1045,23380.0
2024-01-05 14:20:00,128.88,128.92,128.72,128.88,9660.0,123.095,123.1332,122.9422,123.095,9660.0
2024-01-05 14:25:00,128.87,128.89,128.71,128.71,15144.0,123.0854,123.1045,122.9326,122.9326,15144.0
2024-01-05 14:30:00,128.74,128.83,128.65,128.72,13169.0,122.9613,123.0472,122.8753,122.9422,13169.0
2024-01-05 14:35:00,128.69,128.79,128.64,128.65,6241.0,122.9135,123.009,122.8658,122.8753,6241.0
2024-01-05 14:40:00,128.66,128.66,128.37,128.4,16216.0,122.8849,122.8849,122.6079,122.6365,16216.0
2024-01-05 14:45:00,128.39,128.54,128.38,128.43,13045.0,122.627,122.7703,122.6174,122.6652,13045.0
2024-01-05 14:50:00,128.42,128.44,128.13,128.16,16037.0,122.6556,122.6747,122.3787,122.4073,16037.0
2024-01-05 14:55:00,128.17,128.32,128.17,128.22,15927.0,122.4169,122.5601,122.4169,122.4646,15927.0
2024-01-05 15:00:00,128.22,128.31,128.07,128.19,13913.0,122.4646,122.5506,122.3213,122.436,13913.0
2024-01-05 15:05:00,128.17,128.4,128.16,128.31,13308.0,122.4169,122.6365,122.4073,122.5506,13308.0
2024-01-05 15:10:00,128.32,128.57,128.27,128.49,11760.0,122.5601,122.7989,122.5124,122.7225,11760.0
2024-01-05 15:15:00,128.52,128.61,128.47,128.57,8746.0,122.7511,122.8371,122.7034,122.7989,8746.0
2024-01-05 15:20:00,128.54,128.67,128.47,128.47,8683.0,122.7703,122.8944,122.7034,122.7034,8683.0
2024-01-05 15:25:00,128.5,128.51,128.31,128.37,12207.0,122.732,122.7416,122.5506,122.6079,12207.0
2024-01-05 15:30:00,128.37,128.5,128.3,128.5,23288.0,122.6079,122.732,122.541,122.732,23288.0
2024-01-05 15:35:00,128.52,128.57,128.47,128.52,14226.0,122.7511,122.7989,122.7034,122.7511,14226.0
2024-01-05 15:40:00,128.52,128.66,128.45,128.66,22393.0,122.7511,122.8849,122.6843,122.8849,22393.0
2024-01-05 15:45:00,128.66,128.88,128.6,128.88,35270.0,122.8849,123.095,122.8276,123.095,35270.0
2024-01-05 15:50:00,128.87,129.0,128.77,129.0,52360.0,123.0854,123.2096,122.9899,123.2096,52360.0
2024-01-05 15:55:00,129.01,129.06,128.91,129.0,97319.0,123.2192,123.2669,123.1236,123.2096,97319.0
2024-01-08 09:30:00,126.51,126.92,125.19,125.71,114576.0,120.8314,121.223,119.5706,120.0673,114576.0
2024-01-08 09:35:00,125.9,126.26,124.62,124.71,43928.0,120.2488,120.5926,119.0262,119.1122,43928.0
2024-01-08 09:40:00,124.61,125.41,124.56,125.36,47060.0,119.0167,119.7807,118.9689,119.733,47060.0
2024-01-08 09:45:00,125.36,125.65,125.14,125.43,56493.0,119.733,120.01,119.5229,119.7998,56493.0
2024-01-08 09:50:00,125.42,125.61,125.25,125.6,32129.0,119.7903,119.9718,119.6279,119.9622,32129.0
2024-01-08 09:55:00,125.67,125.73,125.23,125.73,22869.0,120.0291,120.0864,119.6088,120.0864,22869.0
2024-01-08 10:00:00,125.77,126.18,125.59,126.18,35761.0,120.1246,120.5162,119.9527,120.5162,35761.0
2024-01-08 10:05:00,126.17,126.3,125.96,126.09,34502.0,120.5066,120.6308,120.3061,120.4302,34502.0
2024-01-08 10:10:00,126.09,126.62,126.08,126.32,41176.0,120.4302,120.9364,120.4207,120.6499,41176.0
2024-01-08 10:15:00,126.35,126.68,126.22,126.68,22806.0,120.6786,120.9937,120.5544,120.9937,22806.0
2024-01-08 10:20:00,126.65,126.71,126.39,126.44,29882.0,120.9651,121.0224,120.7168,120.7645,29882.0
2024-01-08 10:25:00,126.42,126.58,126.42,126.45,26501.0,120.7454,120.8982,120.7454,120.7741,26501.0
2024-01-08 10:30:00,126.5,126.7,126.33,126.66,20437.0,120.8218,121.0128,120.6595,120.9746,20437.0
2024-01-08 10:35:00,126.66,127.11,126.58,127.1,17133.0,120.9746,121.4044,120.8982,121.3949,17133.0
2024-01-08 10:40:00,127.11,127.39,127.07,127.36,8903.0,121.4044,121.6719,121.3662,121.6432,8903.0
2024-01-08 10:45:00,127.33,127.36,126.86,127.16,21796.0,121.6146,121.6432,121.1657,121.4522,21796.0
2024-01-08 10:50:00,127.18,127.59,127.17,127.47,12326.0,121.4713,121.8629,121.4617,121.7483,12326.0
2024-01-08 10:55:00,127.54,127.85,127.39,127.85,15076.0,121.8151,122.1112,121.6719,122.1112,15076.0
2024-01-08 11:00:00,127.9,127.96,127.66,127.76,20061.0,122.159,122.2163,121.9298,122.0253,20061.0
2024-01-08 11:05:00,127.76,127.99,127.65,127.82,22440.0,122.0253,122.2449,121.9202,122.0826,22440.0
2024-01-08 11:10:00,127.85,127.86,127.52,127.63,15912.0,122.1112,122.1208,121.796,121.9011,15912.0
2024-01-08 11:15:00,127.63,127.97,127.63,127.86,23128.0,121.9011,122.2258,121.9011,122.1208,23128.0
2024-01-08 11:20:00,127.87,128.15,127.83,128.06,16015.0,122.1303,122.3978,122.0921,122.3118,16015.0
2024-01-08 11:25:00,128.02,128.17,127.99,128.13,14118.0,122.2736,122.4169,122.2449,122.3787,14118.0
2024-01-08 11:30:00,128.14,128.19,127.94,127.96,9055.0,122.3882,122.436,122.1972,122.2163,9055.0
2024-01-08 11:35:00,127.92,128.04,127.82,128.04,16889.0,122.1781,122.2927,122.0826,122.2927,16889.0
2024-01-08 11:40:00,128.03,128.09,127.95,128.07,16134.0,122.2831,122.3405,122.2067,122.3213,16134.0
2024-01-08 11:45:00,128.04,128.11,127.83,127.91,12869.0,122.2927,122.3596,122.0921,122.1685,12869.0
2024-01-08 11:50:00,127.84,127.87,127.69,127.85,13758.0,122.1017,122.1303,121.9584,122.1112,13758.0
2024-01-08 11:55:00,127.8,127.81,127.53,127.6,6265.0,122.0635,122.073,121.8056,121.8724,6265.0
2024-01-08 12:00:00,127.65,127.77,127.59,127.62,6993.0,121.9202,122.0348,121.8629,121.8915,6993.0
2024-01-08 12:05:00,127.64,127.7,127.46,127.52,4067.0,121.9106,121.968,121.7387,121.796,4067.0
2024-01-08 12:10:00,127.53,127.6,127.37,127.45,7203.0,121.8056,121.8724,121.6528,121.7292,7203.0
2024-01-08 12:15:00,127.43,127.64,127.43,127.61,14429.0,121.7101,121.9106,121.7101,121.882,14429.0
2024-01-08 12:20:00,127.61,127.64,127.43,127.48,8712.0,121.882,121.9106,121.7101,121.7578,8712.0
2024-01-08 12:25:00,127.47,127.7,127.47,127.66,11182.0,121.7483,121.968,121.7483,121.9298,11182.0
2024-01-08 12:30:00,127.67,127.7,127.49,127.7,6249.0,121.9393,121.968,121.7674,121.968,6249.0
2024-01-08 12:35:00,127.71,127.78,127.65,127.74,8159.0,121.9775,122.0444,121.9202,122.0062,8159.0
2024-01-08 12:40:00,127.76,127.83,127.73,127.73,4296.0,122.0253,122.0921,121.9966,121.9966,4296.0
2024-01-08 12:45:00,127.75,127.88,127.67,127.76,6662.0,122.0157,122.1399,121.9393,122.0253,6662.0
2024-01-08 12:50:00,127.83,127.92,127.83,127.84,3831.0,122.0921,122.1781,122.0921,122.1017,3831.0
2024-01-08 12:55:00,127.85,127.94,127.74,127.94,3618.0,122.1112,122.1972,122.0062,122.1972,3618.0
2024-01-08 13:00:00,127.97,127.98,127.82,127.88,8740.0,122.2258,122.2354,122.0826,122.1399,8740.0
2024-01-08 13:05:00,127.9,128.0,127.84,127.9,9261.0,122.159,122.2545,122.1017,122.159,9261.0
2024-01-08 13:10:00,127.93,127.94,127.58,127.63,10672.0,122.1876,122.1972,121.8533,121.9011,10672.0
2024-01-08 13:15:00,127.63,127.66,127.53,127.53,17485.0,121.9011,121.9298,121.8056,121.8056,17485.0
2024-01-08 13:20:00,127.54,127.73,127.53,127.67,10215.0,121.8151,121.9966,121.8056,121.9393,10215.0
2024-01-08 13:25:00,127.69,127.7,127.35,127.4,8372.0,121.9584,121.968,121.6337,121.6814,8372.0
2024-01-08 13:30:00,127.4,127.53,127.34,127.52,10381.0,121.6814,121.8056,121.6241,121.796,10381.0
2024-01-08 13:35:00,127.53,127.69,127.53,127.68,9587.0,121.8056,121.9584,121.8056,121.9489,9587.0
2024-01-08 13:40:00,127.69,127.81,127.67,127.72,5519.0,121.9584,122.073,121.9393,121.9871,5519.0
2024-01-08 13:45:00,127.72,127.79,127.67,127.79,10044.0,121.9871,122.0539,121.9393,122.0539,10044.0
2024-01-08 13:50:00,127.76,127.81,127.68,127.7,9598.0,122.0253,122.073,121.9489,121.968,9598.0
2024-01-08 13:55:00,127.7,127.72,127.56,127.65,6800.0,121.968,121.9871,121.8342,121.9202,6800.0
2024-01-08 14:00:00,127.67,127.76,127.63,127.67,4152.0,121.9393,122.0253,121.9011,121.9393,4152.0
2024-01-08 14:05:00,127.71,127.94,127.71,127.9,12191.0,121.9775,122.1972,121.9775,122.159,12191.0
2024-01-08 14:10:00,127.89,128.37,127.88,128.37,16291.0,122.1494,122.6079,122.1399,122.6079,16291.0
2024-01-08 14:15:00,128.38,128.51,128.27,128.31,33273.0,122.6174,122.7416,122.5124,122.5506,33273.0
2024-01-08 14:20:00,128.3,128.31,128.16,128.27,14497.0,122.541,122.5506,122.4073,122.5124,14497.0
2024-01-08 14:25:00,128.27,128.53,128.26,128.37,8374.0,122.5124,122.7607,122.5028,122.6079,8374.0
2024-01-08 14:30:00,128.43,128.64,128.41,128.49,14799.0,122.6652,122.8658,122.6461,122.7225,14799.0
2024-01-08 14:35:00,128.5,128.68,128.46,128.51,15079.0,122.732,122.904,122.6938,122.7416,15079.0
2024-01-08 14:40:00,128.52,128.63,128.44,128.6,9555.0,122.7511,122.8562,122.6747,122.8276,9555.0
2024-01-08 14:45:00,128.59,128.95,128.58,128.87,24761.0,122.818,123.1618,122.8085,123.0854,24761.0
2024-01-08 14:50:00,128.87,128.93,128.81,128.87,12483.0,123.0854,123.1427,123.0281,123.0854,12483.0
2024-01-08 14:55:00,128.91,129.02,128.88,128.89,24596.0,123.1236,123.2287,123.095,123.1045,24596.0
2024-01-08 15:00:00,128.87,128.92,128.7,128.72,18813.0,123.0854,123.1332,122.9231,122.9422,18813.0
2024-01-08 15:05:00,128.73,128.75,128.47,128.62,18257.0,122.9517,122.9708,122.7034,122.8467,18257.0
2024-01-08 15:10:00,128.62,128.64,128.51,128.64,13912.0,122.8467,122.8658,122.7416,122.8658,13912.0
2024-01-08 15:15:00,128.64,128.84,128.64,128.81,15961.0,122.8658,123.0568,122.8658,123.0281,15961.0
2024-01-08 15:20:00,128.85,129.27,128.85,129.16,28081.0,123.0663,123.4675,123.0663,123.3624,28081.0
2024-01-08 15:25:00,129.19,129.31,129.09,129.21,12269.0,123.3911,123.5057,123.2956,123.4102,12269.0
2024-01-08 15:30:00,129.21,129.31,129.06,129.07,21010.0,123.4102,123.5057,123.2669,123.2765,21010.0
2024-01-08 15:35:00,129.06,129.36,129.06,129.34,14935.0,123.2669,123.5534,123.2669,123.5343,14935.0
2024-01-08 15:40:00,129.36,129.41,129.24,129.25,20399.0,123.5534,123.6012,123.4388,123.4484,20399.0
2024-01-08 15:45:00,129.25,129.27,128.85,128.86,34125.0,123.4484,123.4675,123.0663,123.0759,34125.0
2024-01-08 15:50:00,128.87,129.27,128.86,129.25,49474.0,123.0854,123.4675,123.0759,123.4484,49474.0
2024-01-08 15:55:00,129.27,129.42,129.24,129.27,99372.0,123.4675,123.6108,123.4388,123.4675,99372.0
2024-01-09 09:30:00,128.8,128.87,127.34,127.71,39231.0,123.0186,123.0854,121.6241,121.9775,39231.0
2024-01-09 09:35:00,127.67,128.3,127.61,127.69,8203.0,121.9393,122.541,121.882,121.9584,8203.0
2024-01-09 09:40:00,127.74,128.17,127.31,127.31,13524.0,122.0062,122.4169,121.5955,121.5955,13524.0
2024-01-09 09:45:00,127.26,127.78,127.16,127.28,28285.0,121.5477,122.0444,121.4522,121.5668,28285.0
2024-01-09 09:50:00,127.28,127.5,127.0,127.22,16176.0,121.5668,121.7769,121.2994,121.5095,16176.0
2024-01-09 09:55:00,127.17,127.31,127.05,127.14,19435.0,121.4617,121.5955,121.3471,121.4331,19435.0
2024-01-09 10:00:00,127.16,127.16,126.8,126.93,15413.0,121.4522,121.4522,121.1084,121.2325,15413.0
2024-01-09 10:05:00,126.95,127.2,126.68,127.16,21163.0,121.2516,121.4904,120.9937,121.4522,21163.0
2024-01-09 10:10:00,127.17,127.42,127.04,127.42,7631.0,121.4617,121.7005,121.3376,121.7005,7631.0
2024-01-09 10:15:00,127.37,127.44,127.12,127.25,17885.0,121.6528,121.7196,121.414,121.5382,17885.0
2024-01-09 10:20:00,127.29,127.29,127.06,127.1,5323.0,121.5764,121.5764,121.3567,121.3949,5323.0
2024-01-09 10:25:00,127.07,127.25,127.07,127.13,7042.0,121.3662,121.5382,121.3662,121.4235,7042.0
2024-01-09 10:30:00,127.13,127.39,127.13,127.33,8324.0,121.4235,121.6719,121.4235,121.6146,8324.0
2024-01-09 10:35:00,127.29,127.47,127.13,127.43,5478.0,121.5764,121.7483,121.4235,121.7101,5478.0
2024-01-09 10:40:00,127.41,127.47,127.1,127.14,10790.0,121.691,121.7483,121.3949,121.4331,10790.0
2024-01-09 10:45:00,127.15,127.2,126.94,127.02,15713.0,121.4426,121.4904,121.2421,121.3185,15713.0
2024-01-09 10:50:00,126.96,126.98,126.75,126.95,11057.0,121.2612,121.2803,121.0606,121.2516,11057.0
2024-01-09 10:55:00,126.99,127.01,126.82,126.92,8388.0,121.2898,121.3089,121.1275,121.223,8388.0
2024-01-09 11:00:00,126.94,127.03,126.89,127.0,11701.0,121.2421,121.328,121.1943,121.2994,11701.0
2024-01-09 11:05:00,126.98,127.16,126.98,127.15,16212.0,121.2803,121.4522,121.2803,121.4426,16212.0
2024-01-09 11:10:00,127.17,127.54,127.14,127.54,21497.0,121.4617,121.8151,121.4331,121.8151,21497.0
2024-01-09 11:15:00,127.57,127.83,127.54,127.62,36722.0,121.8438,122.0921,121.8151,121.8915,36722.0
2024-01-09 11:20:00,127.6,127.63,127.36,127.55,7607.0,121.8724,121.9011,121.6432,121.8247,7607.0
2024-01-09 11:25:00,127.53,127.67,127.43,127.47,6685.0,121.8056,121.9393,121.7101,121.7483,6685.0
2024-01-09 11:30:00,127.46,127.54,127.29,127.38,12494.0,121.7387,121.8151,121.5764,121.6623,12494.0
2024-01-09 11:35:00,127.4,127.62,127.37,127.46,10262.0,121.6814,121.8915,121.6528,121.7387,10262.0
2024-01-09 11:40:00,127.5,127.65,127.4,127.65,5847.0,121.7769,121.9202,121.6814,121.9202,5847.0
2024-01-09 11:45:00,127.62,127.88,127.62,127.76,7504.0,121.8915,122.1399,121.8915,122.0253,7504.0
2024-01-09 11:50:00,127.76,127.95,127.75,127.87,7097.0,122.0253,122.2067,122.0157,122.1303,7097.0
2024-01-09 11:55:00,127.87,127.99,127.83,127.96,4773.0,122.1303,122.2449,122.0921,122.2163,4773.0
2024-01-09 12:00:00,127.93,127.98,127.8,127.89,11421.0,122.1876,122.2354,122.0635,122.1494,11421.0
2024-01-09 12:05:00,127.93,127.93,127.8,127.88,2774.0,122.1876,122.1876,122.0635,122.1399,2774.0
2024-01-09 12:10:00,127.95,128.17,127.94,128.17,4628.0,122.2067,122.4169,122.1972,122.4169,4628.0
2024-01-09 12:15:00,128.16,128.19,128.0,128.0,8462.0,122.4073,122.436,122.2545,122.2545,8462.0
2024-01-09 12:20:00,128.05,128.23,128.04,128.18,6714.0,122.3022,122.4742,122.2927,122.4264,6714.0
2024-01-09 12:25:00,128.15,128.19,128.06,128.07,7644.0,122.3978,122.436,122.3118,122.3213,7644.0
2024-01-09 12:30:00,128.07,128.15,128.06,128.1,2125.0,122.3213,122.3978,122.3118,122.35,2125.0
2024-01-09 12:35:00,128.18,128.22,127.8,127.84,12674.0,122.4264,122.4646,122.0635,122.1017,12674.0
2024-01-09 12:40:00,127.85,128.0,127.85,127.97,3449.0,122.1112,122.2545,122.1112,122.2258,3449.0
2024-01-09 12:45:00,127.98,128.04,127.88,127.88,4381.0,122.2354,122.2927,122.1399,122.1399,4381.0
2024-01-09 12:50:00,127.85,127.93,127.83,127.88,3057.0,122.1112,122.1876,122.0921,122.1399,3057.0
2024-01-09 12:55:00,127.87,127.96,127.84,127.96,3808.0,122.1303,122.2163,122.1017,122.2163,3808.0
2024-01-09 13:00:00,127.95,128.03,127.7,127.93,16348.0,122.2067,122.2831,121.968,122.1876,16348.0
2024-01-09 13:05:00,127.86,127.91,127.77,127.81,3395.0,122.1208,122.1685,122.0348,122.073,3395.0
2024-01-09 13:10:00,127.73,127.75,127.48,127.5,5444.0,121.9966,122.0157,121.7578,121.7769,5444.0
2024-01-09 13:15:00,127.51,127.7,127.51,127.59,2556.0,121.7865,121.968,121.7865,121.8629,2556.0
2024-01-09 13:20:00,127.54,127.6,127.44,127.44,5143.0,121.8151,121.8724,121.7196,121.7196,5143.0
2024-01-09 13:25:00,127.42,127.5,127.34,127.44,3500.0,121.7005,121.7769,121.6241,121.7196,3500.0
2024-01-09 13:30:00,127.41,127.41,127.24,127.26,9258.0,121.691,121.691,121.5286,121.5477,9258.0
2024-01-09 13:35:00,127.23,127.33,127.16,127.26,11831.0,121.5191,121.6146,121.4522,121.5477,11831.0
2024-01-09 13:40:00,127.26,127.45,127.25,127.37,14847.0,121.5477,121.7292,121.5382,121.6528,14847.0
2024-01-09 13:45:00,127.35,127.56,127.35,127.56,4583.0,121.6337,121.8342,121.6337,121.8342,4583.0
2024-01-09 13:50:00,127.57,127.69,127.53,127.63,6002.0,121.8438,121.9584,121.8056,121.9011,6002.0
2024-01-09 13:55:00,127.61,127.72,127.59,127.71,7079.0,121.882,121.9871,121.8629,121.9775,7079.0
2024-01-09 14:00:00,127.69,127.7,127.51,127.56,5179.0,121.9584,121.968,121.7865,121.8342,5179.0
2024-01-09 14:05:00,127.55,127.57,127.37,127.44,11204.0,121.8247,121.8438,121.6528,121.7196,11204.0
2024-01-09 14:10:00,127.44,127.48,127.18,127.19,9882.0,121.7196,121.7578,121.4713,121.4808,9882.0
2024-01-09 14:15:00,127.16,127.32,127.15,127.27,10269.0,121.4522,121.605,121.4426,121.5573,10269.0
2024-01-09 14:20:00,127.25,127.37,127.23,127.28,5767.0,121.5382,121.6528,121.5191,121.5668,5767.0
2024-01-09 14:25:00,127.29,127.36,127.24,127.25,5243.0,121.5764,121.6432,121.5286,121.5382,5243.0
2024-01-09 14:30:00,127.28,127.3,127.12,127.17,7939.0,121.5668,121.5859,121.414,121.4617,7939.0
2024-01-09 14:35:00,127.19,127.26,127.12,127.25,17691.0,121.4808,121.5477,121.414,121.5382,17691.0
2024-01-09 14:40:00,127.24,127.31,127.17,127.29,7564.0,121.5286,121.5955,121.4617,121.5764,7564.0
2024-01-09 14:45:00,127.27,127.48,127.27,127.3,15253.0,121.5573,121.7578,121.5573,121.5859,15253.0
2024-01-09 14:50:00,127.28,127.44,127.25,127.44,13597.0,121.5668,121.7196,121.5382,121.7196,13597.0
2024-01-09 14:55:00,127.46,127.46,127.35,127.44,7623.0,121.7387,121.7387,121.6337,121.7196,7623.0
2024-01-09 15:00:00,127.42,127.61,127.42,127.61,7954.0,121.7005,121.882,121.7005,121.882,7954.0
2024-01-09 15:05:00,127.6,127.6,127.43,127.43,6799.0,121.8724,121.8724,121.7101,121.7101,6799.0
2024-01-09 15:10:00,127.44,127.77,127.44,127.76,22341.0,121.7196,122.0348,121.7196,122.0253,22341.0
2024-01-09 15:15:00,127.75,127.76,127.46,127.48,28938.0,122.0157,122.0253,121.7387,121.7578,28938.0
2024-01-09 15:20:00,127.51,127.75,127.5,127.65,20365.0,121.7865,122.0157,121.7769,121.9202,20365.0
2024-01-09 15:25:00,127.65,127.76,127.6,127.62,12967.0,121.9202,122.0253,121.8724,121.8915,12967.0
2024-01-09 15:30:00,127.63,127.68,127.51,127.54,12105.0,121.9011,121.9489,121.7865,121.8151,12105.0
2024-01-09 15:35:00,127.55,127.56,127.45,127.53,16026.0,121.8247,121.8342,121.7292,121.8056,16026.0
2024-01-09 15:40:00,127.52,127.56,127.44,127.49,15000.0,121.796,121.8342,121.7196,121.7674,15000.0
2024-01-09 15:45:00,127.48,127.48,127.21,127.26,34264.0,121.7578,121.7578,121.5,121.5477,34264.0
2024-01-09 15:50:00,127.24,127.62,127.23,127.6,44805.0,121.5286,121.8915,121.5191,121.8724,44805.0
2024-01-09 15:55:00,127.61,127.64,127.14,127.14,191358.0,121.882,121.9106,121.4331,121.4331,191358.0
2024-01-10 09:30:00,127.25,127.39,126.21,127.11,50044.0,121.5382,121.6719,120.5448,121.4044,50044.0
2024-01-10 09:35:00,127.11,127.47,127.11,127.39,9489.0,121.4044,121.7483,121.4044,121.6719,9489.0
2024-01-10 09:40:00,127.4,127.51,127.17,127.42,8504.0,121.6814,121.7865,121.4617,121.7005,8504.0
2024-01-10 09:45:00,127.5,127.59,127.34,127.37,6635.0,121.7769,121.8629,121.6241,121.6528,6635.0
2024-01-10 09:50:00,127.31,127.36,127.1,127.29,9426.0,121.5955,121.6432,121.3949,121.5764,9426.0
2024-01-10 09:55:00,127.44,127.65,127.01,127.01,11571.0,121.7196,121.9202,121.3089,121.3089,11571.0
2024-01-10 10:00:00,127.03,127.2,126.79,126.88,16311.0,121.328,121.4904,121.0988,121.1848,16311.0
2024-01-10 10:05:00,126.87,127.07,126.73,126.88,8030.0,121.1752,121.3662,121.0415,121.1848,8030.0
2024-01-10 10:10:00,126.86,126.89,126.45,126.56,7367.0,121.1657,121.1943,120.7741,120.8791,7367.0
2024-01-10 10:15:00,126.45,126.51,126.07,126.2,24612.0,120.7741,120.8314,120.4111,120.5353,24612.0
2024-01-10 10:20:00,126.26,126.82,126.25,126.72,10123.0,120.5926,121.1275,120.583,121.0319,10123.0
2024-01-10 10:25:00,126.77,126.78,126.55,126.78,6736.0,121.0797,121.0893,120.8696,121.0893,6736.0
2024-01-10 10:30:00,126.75,126.75,125.41,125.49,76956.0,121.0606,121.0606,119.7807,119.8572,76956.0
2024-01-10 10:35:00,125.57,125.66,125.2,125.21,90722.0,119.9336,120.0195,119.5802,119.5897,90722.0
2024-01-10 10:40:00,125.18,125.26,124.74,124.78,44725.0,119.5611,119.6375,119.1408,119.179,44725.0
2024-01-10 10:45:00,124.77,124.85,124.44,124.45,52893.0,119.1695,119.2459,118.8543,118.8638,52893.0
2024-01-10 10:50:00,124.43,124.51,124.12,124.33,58956.0,118.8447,118.9211,118.5487,118.7492,58956.0
2024-01-10 10:55:00,124.37,125.15,124.29,125.11,134564.0,118.7874,119.5324,118.711,119.4942,134564.0
2024-01-10 11:00:00,125.12,125.3,125.0,125.27,12667.0,119.5038,119.6757,119.3892,119.647,12667.0
2024-01-10 11:05:00,125.26,125.3,125.09,125.16,8543.0,119.6375,119.6757,119.4751,119.542,8543.0
2024-01-10 11:10:00,125.16,125.16,124.92,125.03,8199.0,119.542,119.542,119.3127,119.4178,8199.0
2024-01-10 11:15:00,125.08,125.43,125.0,125.42,15461.0,119.4656,119.7998,119.3892,119.7903,15461.0
2024-01-10 11:20:00,125.37,125.56,125.19,125.56,11968.0,119.7425,119.924,119.5706,119.924,11968.0
2024-01-10 11:25:00,125.56,125.73,125.46,125.63,15279.0,119.924,120.0864,119.8285,119.9909,15279.0
2024-01-10 11:30:00,125.56,125.7,125.32,125.54,10818.0,119.924,120.0577,119.6948,119.9049,10818.0
2024-01-10 11:35:00,125.55,125.55,125.28,125.29,9813.0,119.9145,119.9145,119.6566,119.6661,9813.0
2024-01-10 11:40:00,125.31,125.54,125.29,125.51,6670.0,119.6852,119.9049,119.6661,119.8763,6670.0
2024-01-10 11:45:00,125.49,125.52,125.22,125.22,11827.0,119.8572,119.8858,119.5993,119.5993,11827.0
2024-01-10 11:50:00,125.23,125.25,125.14,125.14,12626.0,119.6088,119.6279,119.5229,119.5229,12626.0
2024-01-10 11:55:00,125.18,125.29,125.04,125.07,5084.0,119.5611,119.6661,119.4274,119.456,5084.0
2024-01-10 12:00:00,125.03,125.03,124.83,124.94,26394.0,119.4178,119.4178,119.2268,119.3318,26394.0
2024-01-10 12:05:00,124.94,124.97,124.84,124.87,13072.0,119.3318,119.3605,119.2363,119.265,13072.0
2024-01-10 12:10:00,124.84,124.91,124.78,124.78,20234.0,119.2363,119.3032,119.179,119.179,20234.0
2024-01-10 12:15:00,124.79,124.9,124.75,124.84,15625.0,119.1886,119.2936,119.1504,119.2363,15625.0
2024-01-10 12:20:00,124.83,124.84,124.75,124.78,12509.0,119.2268,119.2363,119.1504,119.179,12509.0
2024-01-10 12:25:00,124.78,124.9,124.74,124.8,18793.0,119.179,119.2936,119.1408,119.1981,18793.0
2024-01-10 12:30:00,124.81,124.84,124.65,124.71,19563.0,119.2077,119.2363,119.0549,119.1122,19563.0
2024-01-10 12:35:00,124.71,125.07,124.67,124.88,8142.0,119.1122,119.456,119.074,119.2745,8142.0
2024-01-10 12:40:00,124.89,124.89,124.71,124.83,7771.0,119.2841,119.2841,119.1122,119.2268,7771.0
2024-01-10 12:45:00,124.82,124.82,124.57,124.66,37307.0,119.2172,119.2172,118.9785,119.0644,37307.0
2024-01-10 12:50:00,124.67,124.76,124.65,124.73,3485.0,119.074,119.1599,119.0549,119.1313,3485.0
2024-01-10 12:55:00,124.72,124.74,124.65,124.69,5214.0,119.1217,119.1408,119.0549,119.0931,5214.0
2024-01-10 13:00:00,124.71,124.89,124.59,124.8,16958.0,119.1122,119.2841,118.9976,119.1981,16958.0
2024-01-10 13:05:00,124.8,124.8,124.66,124.68,5265.0,119.1981,119.1981,119.0644,119.0835,5265.0
2024-01-10 13:10:00,124.66,124.74,124.62,124.71,11907.0,119.0644,119.1408,119.0262,119.1122,11907.0
2024-01-10 13:15:00,124.76,124.85,124.74,124.78,6049.0,119.1599,119.2459,119.1408,119.179,6049.0
2024-01-10 13:20:00,124.78,124.83,124.74,124.83,29302.0,119.179,119.2268,119.1408,119.2268,29302.0
2024-01-10 13:25:00,124.82,124.89,124.76,124.87,5311.0,119.2172,119.2841,119.1599,119.265,5311.0
2024-01-10 13:30:00,124.86,124.96,124.84,124.88,12935.0,119.2554,119.3509,119.2363,119.2745,12935.0
2024-01-10 13:35:00,124.88,125.03,124.73,124.99,9851.0,119.2745,119.4178,119.1313,119.3796,9851.0
2024-01-10 13:40:00,124.97,125.18,124.97,125.11,17372.0,119.3605,119.5611,119.3605,119.4942,17372.0
2024-01-10 13:45:00,125.11,125.11,124.99,125.02,7884.0,119.4942,119.4942,119.3796,119.4083,7884.0
2024-01-10 13:50:00,125.0,125.06,124.97,125.05,7510.0,119.3892,119.4465,119.3605,119.4369,7510.0
2024-01-10 13:55:00,125.07,125.23,125.04,125.23,47196.0,119.456,119.6088,119.4274,119.6088,47196.0
2024-01-10 14:00:00,125.17,125.19,124.97,124.98,8011.0,119.5515,119.5706,119.3605,119.37,8011.0
2024-01-10 14:05:00,124.96,124.97,124.86,124.95,6972.0,119.3509,119.3605,119.2554,119.3414,6972.0
2024-01-10 14:10:00,124.94,125.24,124.94,125.05,10224.0,119.3318,119.6184,119.3318,119.4369,10224.0
2024-01-10 14:15:00,125.02,125.32,124.99,125.3,7446.0,119.4083,119.6948,119.3796,119.6757,7446.0
2024-01-10 14:20:00,125.31,125.47,125.17,125.47,5337.0,119.6852,119.8381,119.5515,119.8381,5337.0
2024-01-10 14:25:00,125.48,125.51,125.34,125.36,7271.0,119.8476,119.8763,119.7139,119.733,7271.0
2024-01-10 14:30:00,125.34,125.39,125.23,125.3,7064.0,119.7139,119.7616,119.6088,119.6757,7064.0
2024-01-10 14:35:00,125.28,125.3,125.21,125.21,6113.0,119.6566,119.6757,119.5897,119.5897,6113.0
2024-01-10 14:40:00,125.21,125.42,125.19,125.42,8331.0,119.5897,119.7903,119.5706,119.7903,8331.0
2024-01-10 14:45:00,125.41,125.42,125.28,125.32,5505.0,119.7807,119.7903,119.6566,119.6948,5505.0
2024-01-10 14:50:00,125.3,125.34,125.2,125.25,9680.0,119.6757,119.7139,119.5802,119.6279,9680.0
2024-01-10 14:55:00,125.25,125.36,125.24,125.28,9500.0,119.6279,119.733,119.6184,119.6566,9500.0
2024-01-10 15:00:00,125.28,125.28,125.17,125.26,11988.0,119.6566,119.6566,119.5515,119.6375,11988.0
2024-01-10 15:05:00,125.27,125.4,125.21,125.36,10455.0,119.647,119.7712,119.5897,119.733,10455.0
2024-01-10 15:10:00,125.33,125.37,125.09,125.15,28189.0,119.7043,119.7425,119.4751,119.5324,28189.0
2024-01-10 15:15:00,125.14,125.19,125.11,125.17,10486.0,119.5229,119.5706,119.4942,119.5515,10486.0
2024-01-10 15:20:00,125.18,125.18,124.99,125.01,17061.0,119.5611,119.5611,119.3796,119.3987,17061.0
2024-01-10 15:25:00,125.01,125.06,124.95,124.98,12592.0,119.3987,119.4465,119.3414,119.37,12592.0
2024-01-10 15:30:00,124.94,125.06,124.89,125.0,26054.0,119.3318,119.4465,119.2841,119.3892,26054.0
2024-01-10 15:35:00,125.0,125.14,124.99,125.07,14099.0,119.3892,119.5229,119.3796,119.456,14099.0
2024-01-10 15:40:00,125.07,125.09,124.93,124.94,22395.0,119.456,119.4751,119.3223,119.3318,22395.0
2024-01-10 15:45:00,124.95,124.97,124.78,124.79,20801.0,119.3414,119.3605,119.179,119.1886,20801.0
2024-01-10 15:50:00,124.78,124.9,124.74,124.86,39623.0,119.179,119.2936,119.1408,119.2554,39623.0
2024-01-10 15:55:00,124.87,124.94,124.63,124.71,111357.0,119.265,119.3318,119.0358,119.1122,111357.0
2024-01-11 09:30:00,125.68,126.38,125.68,126.18,83388.0,120.0386,120.7072,120.0386,120.5162,83388.0
2024-01-11 09:35:00,126.23,126.23,125.88,126.04,36280.0,120.5639,120.5639,120.2296,120.3825,36280.0
2024-01-11 09:40:00,126.08,126.84,126.0,126.74,27678.0,120.4207,121.1466,120.3443,121.051,27678.0
2024-01-11 09:45:00,126.74,126.86,126.0,126.38,28073.0,121.051,121.1657,120.3443,120.7072,28073.0
2024-01-11 09:50:00,126.4,126.62,126.0,126.53,23669.0,120.7263,120.9364,120.3443,120.8505,23669.0
2024-01-11 09:55:00,126.46,126.49,126.04,126.08,16020.0,120.7836,120.8123,120.3825,120.4207,16020.0
2024-01-11 10:00:00,126.08,126.34,125.49,125.64,36703.0,120.4207,120.669,119.8572,120.0004,36703.0
2024-01-11 10:05:00,125.67,126.12,125.53,125.92,46679.0,120.0291,120.4589,119.8954,120.2679,46679.0
2024-01-11 10:10:00,125.91,126.23,125.9,126.14,19084.0,120.2583,120.5639,120.2488,120.478,19084.0
2024-01-11 10:15:00,126.16,126.6,126.1,126.6,40620.0,120.4971,120.9173,120.4398,120.9173,40620.0
2024-01-11 10:20:00,126.57,126.76,126.52,126.56,15818.0,120.8887,121.0701,120.8409,120.8791,15818.0
2024-01-11 10:25:00,126.47,126.66,126.38,126.61,9172.0,120.7932,120.9746,120.7072,120.9269,9172.0
2024-01-11 10:30:00,126.61,126.8,126.45,126.49,11605.0,120.9269,121.1084,120.7741,120.8123,11605.0
2024-01-11 10:35:00,126.47,126.47,126.24,126.31,15633.0,120.7932,120.7932,120.5735,120.6403,15633.0
2024-01-11 10:40:00,126.31,126.7,126.27,126.7,11038.0,120.6403,121.0128,120.6021,121.0128,11038.0
2024-01-11 10:45:00,126.68,126.85,126.49,126.67,12322.0,120.9937,121.1561,120.8123,120.9842,12322.0
2024-01-11 10:50:00,126.67,126.95,126.65,126.88,11511.0,120.9842,121.2516,120.9651,121.1848,11511.0
2024-01-11 10:55:00,126.89,127.13,126.76,127.06,11613.0,121.1943,121.4235,121.0701,121.3567,11613.0
2024-01-11 11:00:00,127.05,127.15,126.99,127.15,10066.0,121.3471,121.4426,121.2898,121.4426,10066.0
2024-01-11 11:05:00,127.17,127.23,127.0,127.1,11718.0,121.4617,121.5191,121.2994,121.3949,11718.0
2024-01-11 11:10:00,127.13,127.13,126.82,126.85,6280.0,121.4235,121.4235,121.1275,121.1561,6280.0
2024-01-11 11:15:00,126.85,126.93,126.66,126.74,17151.0,121.1561,121.2325,120.9746,121.051,17151.0
2024-01-11 11:20:00,126.62,127.2,126.61,127.09,8527.0,120.9364,121.4904,120.9269,121.3853,8527.0
2024-01-11 11:25:00,127.07,127.16,126.94,127.01,12227.0,121.3662,121.4522,121.2421,121.3089,12227.0
2024-01-11 11:30:00,126.98,127.14,126.88,126.94,13277.0,121.2803,121.4331,121.1848,121.2421,13277.0
2024-01-11 11:35:00,126.91,127.0,126.79,126.91,7817.0,121.2134,121.2994,121.0988,121.2134,7817.0
2024-01-11 11:40:00,126.9,127.07,126.88,126.91,6629.0,121.2039,121.3662,121.1848,121.2134,6629.0
2024-01-11 11:45:00,126.95,127.04,126.88,127.03,8103.0,121.2516,121.3376,121.1848,121.328,8103.0
2024-01-11 11:50:00,127.06,127.29,127.05,127.2,8731.0,121.3567,121.5764,121.3471,121.4904,8731.0
2024-01-11 11:55:00,127.14,127.19,127.07,127.1,6376.0,121.4331,121.4808,121.3662,121.3949,6376.0
2024-01-11 12:00:00,127.13,127.19,127.06,127.1,5128.0,121.4235,121.4808,121.3567,121.3949,5128.0
2024-01-11 12:05:00,127.08,127.37,127.08,127.26,5009.0,121.3758,121.6528,121.3758,121.5477,5009.0
2024-01-11 12:10:00,127.23,127.37,127.21,127.27,6499.0,121.5191,121.6528,121.5,121.5573,6499.0
2024-01-11 12:15:00,127.33,127.5,127.29,127.3,8858.0,121.6146,121.7769,121.5764,121.5859,8858.0
2024-01-11 12:20:00,127.32,127.47,127.14,127.4,15368.0,121.605,121.7483,121.4331,121.6814,15368.0
2024-01-11 12:25:00,127.36,127.36,127.18,127.28,14107.0,121.6432,121.6432,121.4713,121.5668,14107.0
2024-01-11 12:30:00,127.27,127.47,127.23,127.45,10986.0,121.5573,121.7483,121.5191,121.7292,10986.0
2024-01-11 12:35:00,127.47,127.5,127.26,127.36,11003.0,121.7483,121.7769,121.5477,121.6432,11003.0
2024-01-11 12:40:00,127.38,127.5,127.38,127.48,12630.0,121.6623,121.7769,121.6623,121.7578,12630.0
2024-01-11 12:45:00,127.47,127.66,127.47,127.58,12054.0,121.7483,121.9298,121.7483,121.8533,12054.0
2024-01-11 12:50:00,127.6,127.62,127.38,127.38,9206.0,121.8724,121.8915,121.6623,121.6623,9206.0
2024-01-11 12:55:00,127.43,127.43,127.32,127.33,6153.0,121.7101,121.7101,121.605,121.6146,6153.0
2024-01-11 13:00:00,127.32,127.43,127.25,127.34,6499.0,121.605,121.7101,121.5382,121.6241,6499.0
2024-01-11 13:05:00,127.38,127.51,127.28,127.3,6428.0,121.6623,121.7865,121.5668,121.5859,6428.0
2024-01-11 13:10:00,127.3,127.4,127.26,127.3,5584.0,121.5859,121.6814,121.5477,121.5859,5584.0
2024-01-11 13:15:00,127.31,127.38,127.23,127.27,16424.0,121.5955,121.6623,121.5191,121.5573,16424.0
2024-01-11 13:20:00,127.25,127.33,127.17,127.22,21965.0,121.5382,121.6146,121.4617,121.5095,21965.0
2024-01-11 13:25:00,127.23,127.46,127.23,127.41,9735.0,121.5191,121.7387,121.5191,121.691,9735.0
2024-01-11 13:30:00,127.39,127.43,127.2,127.23,18533.0,121.6719,121.7101,121.4904,121.5191,18533.0
2024-01-11 13:35:00,127.24,127.41,127.11,127.33,11975.0,121.5286,121.691,121.4044,121.6146,11975.0
2024-01-11 13:40:00,127.4,127.54,127.4,127.47,5942.0,121.6814,121.8151,121.6814,121.7483,5942.0
2024-01-11 13:45:00,127.45,127.48,127.33,127.4,4823.0,121.7292,121.7578,121.6146,121.6814,4823.0
2024-01-11 13:50:00,127.4,127.57,127.39,127.47,6505.0,121.6814,121.8438,121.6719,121.7483,6505.0
2024-01-11 13:55:00,127.5,127.59,127.48,127.56,4229.0,121.7769,121.8629,121.7578,121.8342,4229.0
2024-01-11 14:00:00,127.67,127.75,127.53,127.7,6951.0,121.9393,122.0157,121.8056,121.968,6951.0
2024-01-11 14:05:00,127.68,127.7,127.5,127.54,7146.0,121.9489,121.968,121.7769,121.8151,7146.0
2024-01-11 14:10:00,127.56,127.64,127.53,127.54,4257.0,121.8342,121.9106,121.8056,121.8151,4257.0
2024-01-11 14:15:00,127.57,127.64,127.54,127.54,5137.0,121.8438,121.9106,121.8151,121.8151,5137.0
2024-01-11 14:20:00,127.55,127.67,127.55,127.63,3966.0,121.8247,121.9393,121.8247,121.9011,3966.0
2024-01-11 14:25:00,127.66,127.73,127.6,127.7,10375.0,121.9298,121.9966,121.8724,121.968,10375.0
2024-01-11 14:30:00,127.7,127.76,127.56,127.63,6151.0,121.968,122.0253,121.8342,121.9011,6151.0
2024-01-11 14:35:00,127.63,127.7,127.58,127.63,5121.0,121.9011,121.968,121.8533,121.9011,5121.0
2024-01-11 14:40:00,127.62,127.75,127.61,127.69,5167.0,121.8915,122.0157,121.882,121.9584,5167.0
2024-01-11 14:45:00,127.71,127.77,127.6,127.77,6282.0,121.9775,122.0348,121.8724,122.0348,6282.0
2024-01-11 14:50:00,127.78,127.81,127.71,127.81,7607.0,122.0444,122.073,121.9775,122.073,7607.0
2024-01-11 14:55:00,127.8,128.01,127.76,127.96,13378.0,122.0635,122.264,122.0253,122.2163,13378.0
2024-01-11 15:00:00,127.97,128.04,127.89,127.9,8557.0,122.2258,122.2927,122.1494,122.159,8557.0
2024-01-11 15:05:00,127.88,127.88,127.74,127.78,7688.0,122.1399,122.1399,122.0062,122.0444,7688.0
2024-01-11 15:10:00,127.75,127.81,127.64,127.68,6344.0,122.0157,122.073,121.9106,121.9489,6344.0
2024-01-11 15:15:00,127.66,127.94,127.56,127.94,16955.0,121.9298,122.1972,121.8342,122.1972,16955.0
2024-01-11 15:20:00,127.97,128.02,127.85,127.85,18018.0,122.2258,122.2736,122.1112,122.1112,18018.0
2024-01-11 15:25:00,127.86,127.92,127.7,127.73,12896.0,122.1208,122.1781,121.968,121.9966,12896.0
2024-01-11 15:30:00,127.73,127.89,127.73,127.89,16990.0,121.9966,122.1494,121.9966,122.1494,16990.0
2024-01-11 15:35:00,127.86,127.92,127.8,127.84,25474.0,122.1208,122.1781,122.0635,122.1017,25474.0
2024-01-11 15:40:00,127.84,127.89,127.76,127.79,18564.0,122.1017,122.1494,122.0253,122.0539,18564.0
2024-01-11 15:45:00,127.79,128.02,127.78,127.91,29211.0,122.0539,122.2736,122.0444,122.1685,29211.0
2024-01-11 15:50:00,127.93,127.94,127.63,127.94,52398.0,122.1876,122.1972,121.9011,122.1972,52398.0
2024-01-11 15:55:00,127.96,128.09,127.88,127.99,114918.0,122.2163,122.3405,122.1399,122.2449,114918.0
2024-01-12 09:30:00,130.0,131.23,130.0,131.05,138780.0,124.1647,125.3395,124.1647,125.1676,138780.0
2024-01-12 09:35:00,131.05,131.05,130.53,130.92,29065.0,125.1676,125.1676,124.6709,125.0434,29065.0
2024-01-12 09:40:00,130.86,130.86,130.43,130.55,9146.0,124.9861,124.9861,124.5754,124.69,9146.0
2024-01-12 09:45:00,130.48,130.83,130.42,130.69,11574.0,124.6232,124.9575,124.5659,124.8237,11574.0
2024-01-12 09:50:00,130.66,130.79,130.44,130.45,34990.0,124.7951,124.9193,124.585,124.5945,34990.0
2024-01-12 09:55:00,130.52,130.71,130.38,130.59,18462.0,124.6614,124.8428,124.5277,124.7282,18462.0
2024-01-12 10:00:00,130.6,130.93,130.49,130.83,21267.0,124.7378,125.053,124.6327,124.9575,21267.0
2024-01-12 10:05:00,130.84,131.2,130.67,131.06,21764.0,124.967,125.3109,124.8046,125.1771,21764.0
2024-01-12 10:10:00,131.04,131.48,131.01,131.38,26795.0,125.158,125.5783,125.1294,125.4828,26795.0
2024-01-12 10:15:00,131.39,131.39,131.14,131.31,16385.0,125.4923,125.4923,125.2535,125.4159,16385.0
2024-01-12 10:20:00,131.31,131.7,131.31,131.52,36394.0,125.4159,125.7884,125.4159,125.6165,36394.0
2024-01-12 10:25:00,131.54,131.54,131.09,131.29,14995.0,125.6356,125.6356,125.2058,125.3968,14995.0
2024-01-12 10:30:00,131.33,131.45,131.0,131.05,13426.0,125.435,125.5496,125.1198,125.1676,13426.0
2024-01-12 10:35:00,131.02,131.12,130.85,130.85,15803.0,125.1389,125.2344,124.9766,124.9766,15803.0
2024-01-12 10:40:00,130.82,130.82,130.37,130.43,40264.0,124.9479,124.9479,124.5181,124.5754,40264.0
2024-01-12 10:45:00,130.46,130.67,130.27,130.67,22328.0,124.6041,124.8046,124.4226,124.8046,22328.0
2024-01-12 10:50:00,130.69,130.93,130.69,130.91,14592.0,124.8237,125.053,124.8237,125.0339,14592.0
2024-01-12 10:55:00,130.91,131.15,130.82,130.87,21180.0,125.0339,125.2631,124.9479,124.9957,21180.0
2024-01-12 11:00:00,130.87,131.06,130.84,131.06,8590.0,124.9957,125.1771,124.967,125.1771,8590.0
2024-01-12 11:05:00,131.03,131.03,130.57,130.64,16747.0,125.1485,125.1485,124.7091,124.776,16747.0
2024-01-12 11:10:00,130.64,130.7,130.52,130.6,20600.0,124.776,124.8333,124.6614,124.7378,20600.0
2024-01-12 11:15:00,130.54,130.59,130.21,130.21,12451.0,124.6805,124.7282,124.3653,124.3653,12451.0
2024-01-12 11:20:00,130.17,130.18,129.91,130.05,14986.0,124.3271,124.3366,124.0788,124.2125,14986.0
2024-01-12 11:25:00,130.03,130.17,129.84,129.92,8249.0,124.1934,124.3271,124.0119,124.0883,8249.0
2024-01-12 11:30:00,129.9,130.0,129.68,130.0,7748.0,124.0692,124.1647,123.8591,124.1647,7748.0
2024-01-12 11:35:00,129.94,130.04,129.82,130.04,22254.0,124.1074,124.2029,123.9928,124.2029,22254.0
2024-01-12 11:40:00,130.08,130.19,129.94,130.19,8000.0,124.2411,124.3462,124.1074,124.3462,8000.0
2024-01-12 11:45:00,130.17,130.38,130.0,130.38,14127.0,124.3271,124.5277,124.1647,124.5277,14127.0
2024-01-12 11:50:00,130.38,130.38,130.04,130.16,13631.0,124.5277,124.5277,124.2029,124.3175,13631.0
2024-01-12 11:55:00,130.14,130.24,130.1,130.24,4630.0,124.2984,124.3939,124.2602,124.3939,4630.0
2024-01-12 12:00:00,130.24,130.39,130.23,130.37,15917.0,124.3939,124.5372,124.3844,124.5181,15917.0
2024-01-12 12:05:00,130.35,130.43,130.05,130.14,15960.0,124.499,124.5754,124.2125,124.2984,15960.0
2024-01-12 12:10:00,130.13,130.29,129.99,130.19,14173.0,124.2889,124.4417,124.1552,124.3462,14173.0
2024-01-12 12:15:00,130.21,130.26,130.08,130.16,10285.0,124.3653,124.413,124.2411,124.3175,10285.0
2024-01-12 12:20:00,130.1,130.12,129.97,130.06,16511.0,124.2602,124.2793,124.1361,124.222,16511.0
2024-01-12 12:25:00,130.06,130.27,130.04,130.26,19231.0,124.222,124.4226,124.2029,124.413,19231.0
2024-01-12 12:30:00,130.25,130.33,130.18,130.33,18155.0,124.4035,124.4799,124.3366,124.4799,18155.0
2024-01-12 12:35:00,130.31,130.32,130.07,130.24,18001.0,124.4608,124.4704,124.2316,124.3939,18001.0
2024-01-12 12:40:00,130.26,130.27,130.14,130.26,13039.0,124.413,124.4226,124.2984,124.413,13039.0
2024-01-12 12:45:00,130.26,130.43,130.25,130.43,7226.0,124.413,124.5754,124.4035,124.5754,7226.0
2024-01-12 12:50:00,130.43,130.51,130.43,130.45,9344.0,124.5754,124.6518,124.5754,124.5945,9344.0
2024-01-12 12:55:00,130.46,130.48,130.18,130.36,16176.0,124.6041,124.6232,124.3366,124.5086,16176.0
2024-01-12 13:00:00,130.34,130.58,130.33,130.35,14618.0,124.4895,124.7187,124.4799,124.499,14618.0
2024-01-12 13:05:00,130.37,130.42,130.28,130.42,11419.0,124.5181,124.5659,124.4321,124.5659,11419.0
2024-01-12 13:10:00,130.43,130.5,130.41,130.41,5499.0,124.5754,124.6423,124.5563,124.5563,5499.0
2024-01-12 13:15:00,130.43,130.55,130.42,130.55,7975.0,124.5754,124.69,124.5659,124.69,7975.0
2024-01-12 13:20:00,130.55,130.6,130.5,130.57,8012.0,124.69,124.7378,124.6423,124.7091,8012.0
2024-01-12 13:25:00,130.53,130.62,130.48,130.59,8820.0,124.6709,124.7569,124.6232,124.7282,8820.0
2024-01-12 13:30:00,130.61,130.62,130.53,130.55,7333.0,124.7473,124.7569,124.6709,124.69,7333.0
2024-01-12 13:35:00,130.55,130.71,130.55,130.71,9965.0,124.69,124.8428,124.69,124.8428,9965.0
2024-01-12 13:40:00,130.69,130.75,130.65,130.7,10095.0,124.8237,124.8811,124.7855,124.8333,10095.0
2024-01-12 13:45:00,130.69,130.72,130.53,130.68,6264.0,124.8237,124.8524,124.6709,124.8142,6264.0
2024-01-12 13:50:00,130.7,130.79,130.65,130.75,29669.0,124.8333,124.9193,124.7855,124.8811,29669.0
2024-01-12 13:55:00,130.8,130.87,130.78,130.78,8800.0,124.9288,124.9957,124.9097,124.9097,8800.0
2024-01-12 14:00:00,130.76,130.76,130.59,130.64,8893.0,124.8906,124.8906,124.7282,124.776,8893.0
2024-01-12 14:05:00,130.64,130.7,130.6,130.68,5127.0,124.776,124.8333,124.7378,124.8142,5127.0
2024-01-12 14:10:00,130.69,130.79,130.67,130.77,5465.0,124.8237,124.9193,124.8046,124.9002,5465.0
2024-01-12 14:15:00,130.76,130.86,130.74,130.81,10164.0,124.8906,124.9861,124.8715,124.9384,10164.0
2024-01-12 14:20:00,130.76,130.77,130.58,130.71,6576.0,124.8906,124.9002,124.7187,124.8428,6576.0
2024-01-12 14:25:00,130.7,130.88,130.7,130.78,5115.0,124.8333,125.0052,124.8333,124.9097,5115.0
2024-01-12 14:30:00,130.79,130.81,130.69,130.76,5689.0,124.9193,124.9384,124.8237,124.8906,5689.0
2024-01-12 14:35:00,130.77,130.83,130.74,130.81,9232.0,124.9002,124.9575,124.8715,124.9384,9232.0
2024-01-12 14:40:00,130.83,130.83,130.71,130.73,9301.0,124.9575,124.9575,124.8428,124.8619,9301.0
2024-01-12 14:45:00,130.71,130.71,130.59,130.65,12288.0,124.8428,124.8428,124.7282,124.7855,12288.0
2024-01-12 14:50:00,130.68,130.78,130.64,130.67,13937.0,124.8142,124.9097,124.776,124.8046,13937.0
2024-01-12 14:55:00,130.66,130.73,130.54,130.69,30845.0,124.7951,124.8619,124.6805,124.8237,30845.0
2024-01-12 15:00:00,130.68,130.75,130.64,130.71,9789.0,124.8142,124.8811,124.776,124.8428,9789.0
2024-01-12 15:05:00,130.71,130.83,130.63,130.81,12584.0,124.8428,124.9575,124.7664,124.9384,12584.0
2024-01-12 15:10:00,130.8,130.87,130.75,130.87,8733.0,124.9288,124.9957,124.8811,124.9957,8733.0
2024-01-12 15:15:00,130.87,131.03,130.87,130.93,18522.0,124.9957,125.1485,124.9957,125.053,18522.0
2024-01-12 15:20:00,130.9,131.0,130.83,130.91,40125.0,125.0243,125.1198,124.9575,125.0339,40125.0
2024-01-12 15:25:00,130.92,130.97,130.85,130.95,10107.0,125.0434,125.0912,124.9766,125.0721,10107.0
2024-01-12 15:30:00,130.94,131.17,130.83,131.17,33869.0,125.0625,125.2822,124.9575,125.2822,33869.0
2024-01-12 15:35:00,131.17,131.29,131.14,131.25,30475.0,125.2822,125.3968,125.2535,125.3586,30475.0
2024-01-12 15:40:00,131.25,131.41,131.18,131.4,43250.0,125.3586,125.5114,125.2917,125.5019,43250.0
2024-01-12 15:45:00,131.39,131.48,131.35,131.43,46725.0,125.4923,125.5783,125.4541,125.5305,46725.0
2024-01-12 15:50:00,131.44,131.5,131.3,131.36,94312.0,125.5401,125.5974,125.4064,125.4637,94312.0
2024-01-12 15:55:00,131.36,131.58,131.36,131.53,236904.0,125.4637,125.6738,125.4637,125.626,236904.0
2024-01-16 09:30:00,132.51,135.74,131.94,133.82,240654.0,126.5621,129.6471,126.0176,127.8132,240654.0
2024-01-16 09:35:00,133.8,133.91,133.0,133.64,34328.0,127.7941,127.8992,127.0301,127.6413,34328.0
2024-01-16 09:40:00,133.79,133.91,133.47,133.62,36563.0,127.7846,127.8992,127.479,127.6222,36563.0
2024-01-16 09:45:00,133.62,133.75,132.07,132.07,21702.0,127.6222,127.7464,126.1418,126.1418,21702.0
2024-01-16 09:50:00,132.27,132.34,131.64,132.26,55549.0,126.3328,126.3997,125.7311,126.3233,55549.0
2024-01-16 09:55:00,132.2,132.44,132.02,132.34,18712.0,126.266,126.4952,126.094,126.3997,18712.0
2024-01-16 10:00:00,132.45,132.71,132.27,132.27,29022.0,126.5047,126.7531,126.3328,126.3328,29022.0
2024-01-16 10:05:00,132.27,132.45,132.04,132.36,41222.0,126.3328,126.5047,126.1131,126.4188,41222.0
2024-01-16 10:10:00,132.36,132.44,131.9,131.93,69071.0,126.4188,126.4952,125.9794,126.0081,69071.0
2024-01-16 10:15:00,131.93,132.08,131.66,132.04,25521.0,126.0081,126.1514,125.7502,126.1131,25521.0
2024-01-16 10:20:00,132.04,132.3,131.88,132.25,20317.0,126.1131,126.3615,125.9603,126.3137,20317.0
2024-01-16 10:25:00,132.27,132.7,132.27,132.49,24772.0,126.3328,126.7435,126.3328,126.5429,24772.0
2024-01-16 10:30:00,132.47,132.68,132.4,132.51,24602.0,126.5238,126.7244,126.457,126.5621,24602.0
2024-01-16 10:35:00,132.5,132.5,132.25,132.28,23601.0,126.5525,126.5525,126.3137,126.3424,23601.0
2024-01-16 10:40:00,132.29,132.46,132.17,132.28,49404.0,126.3519,126.5143,126.2373,126.3424,49404.0
2024-01-16 10:45:00,132.24,132.44,132.11,132.4,19145.0,126.3042,126.4952,126.18,126.457,19145.0
2024-01-16 10:50:00,132.41,132.63,132.24,132.61,19959.0,126.4665,126.6767,126.3042,126.6576,19959.0
2024-01-16 10:55:00,132.58,132.73,132.36,132.56,21144.0,126.6289,126.7722,126.4188,126.6098,21144.0
2024-01-16 11:00:00,132.53,132.53,131.89,132.03,19323.0,126.5812,126.5812,125.9699,126.1036,19323.0
2024-01-16 11:05:00,132.07,132.19,131.91,131.92,13207.0,126.1418,126.2564,125.989,125.9985,13207.0
2024-01-16 11:10:00,131.94,132.21,131.87,132.16,18580.0,126.0176,126.2755,125.9508,126.2278,18580.0
2024-01-16 11:15:00,132.09,132.11,131.92,132.05,15558.0,126.1609,126.18,125.9985,126.1227,15558.0
2024-01-16 11:20:00,132.06,132.29,131.98,132.25,24317.0,126.1322,126.3519,126.0558,126.3137,24317.0
2024-01-16 11:25:00,132.25,132.37,132.07,132.3,10929.0,126.3137,126.4283,126.1418,126.3615,10929.0
2024-01-16 11:30:00,132.33,132.72,132.33,132.62,16268.0,126.3901,126.7626,126.3901,126.6671,16268.0
2024-01-16 11:35:00,132.61,132.63,132.46,132.62,9061.0,126.6576,126.6767,126.5143,126.6671,9061.0
2024-01-16 11:40:00,132.61,132.63,132.38,132.49,7484.0,126.6576,126.6767,126.4379,126.5429,7484.0
2024-01-16 11:45:00,132.5,132.52,132.18,132.18,10346.0,126.5525,126.5716,126.2469,126.2469,10346.0
2024-01-16 11:50:00,132.17,132.23,131.76,131.79,36514.0,126.2373,126.2946,125.8457,125.8744,36514.0
2024-01-16 11:55:00,131.75,131.75,130.96,131.0,32677.0,125.8362,125.8362,125.0816,125.1198,32677.0
2024-01-16 12:00:00,130.93,130.93,130.36,130.37,23504.0,125.053,125.053,124.5086,124.5181,23504.0
2024-01-16 12:05:00,130.43,130.5,129.88,129.88,29923.0,124.5754,124.6423,124.0501,124.0501,29923.0
2024-01-16 12:10:00,129.89,130.07,129.52,129.6,26587.0,124.0597,124.2316,123.7063,123.7827,26587.0
2024-01-16 12:15:00,129.56,129.78,129.4,129.63,32001.0,123.7445,123.9546,123.5916,123.8113,32001.0
2024-01-16 12:20:00,129.59,129.87,129.54,129.7,12009.0,123.7731,124.0406,123.7254,123.8782,12009.0
2024-01-16 12:25:00,129.72,130.17,129.57,130.04,10888.0,123.8973,124.3271,123.754,124.2029,10888.0
2024-01-16 12:30:00,130.09,130.13,129.78,129.88,11980.0,124.2507,124.2889,123.9546,124.0501,11980.0
2024-01-16 12:35:00,129.77,130.05,129.77,129.9,7866.0,123.945,124.2125,123.945,124.0692,7866.0
2024-01-16 12:40:00,129.92,129.95,129.7,129.93,18937.0,124.0883,124.117,123.8782,124.0979,18937.0
2024-01-16 12:45:00,129.9,129.96,129.44,129.48,7328.0,124.0692,124.1265,123.6299,123.6681,7328.0
2024-01-16 12:50:00,129.51,129.65,129.47,129.5,7057.0,123.6967,123.8304,123.6585,123.6872,7057.0
2024-01-16 12:55:00,129.49,129.59,129.36,129.59,12112.0,123.6776,123.7731,123.5534,123.7731,12112.0
2024-01-16 13:00:00,129.63,129.63,129.4,129.55,11595.0,123.8113,123.8113,123.5916,123.7349,11595.0
2024-01-16 13:05:00,129.56,129.7,129.53,129.54,3399.0,123.7445,123.8782,123.7158,123.7254,3399.0
2024-01-16 13:10:00,129.5,129.57,129.39,129.53,10513.0,123.6872,123.754,123.5821,123.7158,10513.0
2024-01-16 13:15:00,129.55,129.69,129.48,129.56,10042.0,123.7349,123.8686,123.6681,123.7445,10042.0
2024-01-16 13:20:00,129.56,129.57,129.38,129.38,8050.0,123.7445,123.754,123.5725,123.5725,8050.0
2024-01-16 13:25:00,129.4,129.62,129.26,129.62,12140.0,123.5916,123.8018,123.4579,123.8018,12140.0
2024-01-16 13:30:00,129.62,129.66,129.26,129.28,4148.0,123.8018,123.84,123.4579,123.477,4148.0
2024-01-16 13:35:00,129.25,129.26,129.09,129.24,16326.0,123.4484,123.4579,123.2956,123.4388,16326.0
2024-01-16 13:40:00,129.21,129.23,129.07,129.21,7201.0,123.4102,123.4293,123.2765,123.4102,7201.0
2024-01-16 13:45:00,129.21,129.3,129.16,129.19,3924.0,123.4102,123.4961,123.3624,123.3911,3924.0
2024-01-16 13:50:00,129.2,129.28,129.12,129.25,7513.0,123.4006,123.477,123.3242,123.4484,7513.0
2024-01-16 13:55:00,129.25,129.26,129.17,129.23,4508.0,123.4484,123.4579,123.372,123.4293,4508.0
2024-01-16 14:00:00,129.23,129.43,129.18,129.41,15202.0,123.4293,123.6203,123.3815,123.6012,15202.0
2024-01-16 14:05:00,129.4,129.54,129.32,129.32,14275.0,123.5916,123.7254,123.5152,123.5152,14275.0
2024-01-16 14:10:00,129.31,129.31,129.05,129.12,13030.0,123.5057,123.5057,123.2574,123.3242,13030.0
2024-01-16 14:15:00,129.12,129.42,129.09,129.34,15424.0,123.3242,123.6108,123.2956,123.5343,15424.0
2024-01-16 14:20:00,129.32,129.41,129.27,129.33,10073.0,123.5152,123.6012,123.4675,123.5248,10073.0
2024-01-16 14:25:00,129.35,129.5,129.25,129.25,5326.0,123.5439,123.6872,123.4484,123.4484,5326.0
2024-01-16 14:30:00,129.22,129.48,129.18,129.47,16109.0,123.4197,123.6681,123.3815,123.6585,16109.0
2024-01-16 14:35:00,129.45,129.64,129.4,129.6,8169.0,123.6394,123.8209,123.5916,123.7827,8169.0
2024-01-16 14:40:00,129.58,129.71,129.48,129.69,11165.0,123.7636,123.8877,123.6681,123.8686,11165.0
2024-01-16 14:45:00,129.67,129.8,129.63,129.75,13499.0,123.8495,123.9737,123.8113,123.9259,13499.0
2024-01-16 14:50:00,129.78,129.89,129.72,129.81,23312.0,123.9546,124.0597,123.8973,123.9832,23312.0
2024-01-16 14:55:00,129.83,129.84,129.68,129.82,16753.0,124.0023,124.0119,123.8591,123.9928,16753.0
2024-01-16 15:00:00,129.84,129.88,129.59,129.72,15702.0,124.0119,124.0501,123.7731,123.8973,15702.0
2024-01-16 15:05:00,129.7,129.95,129.61,129.78,19943.0,123.8782,124.117,123.7922,123.9546,19943.0
2024-01-16 15:10:00,129.79,129.81,129.63,129.7,19565.0,123.9641,123.9832,123.8113,123.8782,19565.0
2024-01-16 15:15:00,129.67,129.71,129.55,129.58,10149.0,123.8495,123.8877,123.7349,123.7636,10149.0
2024-01-16 15:20:00,129.58,129.6,129.5,129.53,14365.0,123.7636,123.7827,123.6872,123.7158,14365.0
2024-01-16 15:25:00,129.53,129.56,129.34,129.34,19300.0,123.7158,123.7445,123.5343,123.5343,19300.0
2024-01-16 15:30:00,129.36,129.42,129.27,129.33,19132.0,123.5534,123.6108,123.4675,123.5248,19132.0
2024-01-16 15:35:00,129.33,129.42,129.27,129.33,26866.0,123.5248,123.6108,123.4675,123.5248,26866.0
2024-01-16 15:40:00,129.33,129.36,129.16,129.22,26914.0,123.5248,123.5534,123.3624,123.4197,26914.0
2024-01-16 15:45:00,129.23,129.26,129.02,129.11,34048.0,123.4293,123.4579,123.2287,123.3147,34048.0
2024-01-16 15:50:00,129.08,129.27,129.06,129.24,59085.0,123.286,123.4675,123.2669,123.4388,59085.0
2024-01-16 15:55:00,129.26,129.38,129.18,129.28,123781.0,123.4579,123.5725,123.3815,123.477,123781.0
2024-01-17 09:30:00,127.36,128.37,126.52,128.24,94620.0,121.6432,122.6079,120.8409,122.4837,94620.0
2024-01-17 09:35:00,127.85,128.4,127.47,128.02,16447.0,122.1112,122.6365,121.7483,122.2736,16447.0
2024-01-17 09:40:00,127.99,128.3,127.77,128.19,16215.0,122.2449,122.541,122.0348,122.436,16215.0
2024-01-17 09:45:00,128.16,128.16,127.85,128.05,12855.0,122.4073,122.4073,122.1112,122.3022,12855.0
2024-01-17 09:50:00,128.0,128.34,127.78,128.24,23046.0,122.2545,122.5792,122.0444,122.4837,23046.0
2024-01-17 09:55:00,128.21,128.89,128.21,128.89,19888.0,122.4551,123.1045,122.4551,123.1045,19888.0
2024-01-17 10:00:00,128.84,128.85,128.29,128.29,14599.0,123.0568,123.0663,122.5315,122.5315,14599.0
2024-01-17 10:05:00,128.36,128.54,128.23,128.24,11590.0,122.5983,122.7703,122.4742,122.4837,11590.0
2024-01-17 10:10:00,128.21,128.26,128.03,128.16,6985.0,122.4551,122.5028,122.2831,122.4073,6985.0
2024-01-17 10:15:00,128.15,128.22,128.01,128.1,37701.0,122.3978,122.4646,122.264,122.35,37701.0
2024-01-17 10:20:00,127.92,128.11,127.78,128.06,5430.0,122.1781,122.3596,122.0444,122.3118,5430.0
2024-01-17 10:25:00,128.03,128.2,127.87,127.94,10345.0,122.2831,122.4455,122.1303,122.1972,10345.0
2024-01-17 10:30:00,127.9,128.22,127.75,128.06,23976.0,122.159,122.4646,122.0157,122.3118,23976.0
2024-01-17 10:35:00,128.06,128.35,127.99,128.22,18818.0,122.3118,122.5888,122.2449,122.4646,18818.0
2024-01-17 10:40:00,128.18,128.19,127.75,127.77,7472.0,122.4264,122.436,122.0157,122.0348,7472.0
2024-01-17 10:45:00,127.74,127.84,127.54,127.62,13236.0,122.0062,122.1017,121.8151,121.8915,13236.0
2024-01-17 10:50:00,127.57,127.77,127.37,127.57,28925.0,121.8438,122.0348,121.6528,121.8438,28925.0
2024-01-17 10:55:00,127.6,127.62,127.38,127.47,13079.0,121.8724,121.8915,121.6623,121.7483,13079.0
2024-01-17 11:00:00,127.48,127.7,127.27,127.31,18184.0,121.7578,121.968,121.5573,121.5955,18184.0
2024-01-17 11:05:00,127.32,127.41,127.22,127.35,12408.0,121.605,121.691,121.5095,121.6337,12408.0
2024-01-17 11:10:00,127.29,127.69,127.27,127.66,30503.0,121.5764,121.9584,121.5573,121.9298,30503.0
2024-01-17 11:15:00,127.64,127.7,127.41,127.66,17492.0,121.9106,121.968,121.691,121.9298,17492.0
2024-01-17 11:20:00,127.62,127.73,127.5,127.58,9225.0,121.8915,121.9966,121.7769,121.8533,9225.0
2024-01-17 11:25:00,127.6,127.65,127.27,127.32,6554.0,121.8724,121.9202,121.5573,121.605,6554.0
2024-01-17 11:30:00,127.31,127.56,127.24,127.56,9817.0,121.5955,121.8342,121.5286,121.8342,9817.0
2024-01-17 11:35:00,127.58,127.6,127.38,127.45,10491.0,121.8533,121.8724,121.6623,121.7292,10491.0
2024-01-17 11:40:00,127.39,127.46,127.31,127.31,8434.0,121.6719,121.7387,121.5955,121.5955,8434.0
2024-01-17 11:45:00,127.28,127.41,127.23,127.3,12551.0,121.5668,121.691,121.5191,121.5859,12551.0
2024-01-17 11:50:00,127.29,127.39,127.13,127.18,19036.0,121.5764,121.6719,121.4235,121.4713,19036.0
2024-01-17 11:55:00,127.16,127.22,127.12,127.2,9242.0,121.4522,121.5095,121.414,121.4904,9242.0
2024-01-17 12:00:00,127.22,127.22,127.07,127.13,9215.0,121.5095,121.5095,121.3662,121.4235,9215.0
2024-01-17 12:05:00,127.12,127.14,126.96,126.96,11614.0,121.414,121.4331,121.2612,121.2612,11614.0
2024-01-17 12:10:00,126.94,127.13,126.94,127.1,15559.0,121.2421,121.4235,121.2421,121.3949,15559.0
2024-01-17 12:15:00,127.04,127.06,126.87,127.01,17517.0,121.3376,121.3567,121.1752,121.3089,17517.0
2024-01-17 12:20:00,127.02,127.06,126.92,126.93,14711.0,121.3185,121.3567,121.223,121.2325,14711.0
2024-01-17 12:25:00,126.97,127.01,126.91,126.99,10065.0,121.2707,121.3089,121.2134,121.2898,10065.0
2024-01-17 12:30:00,126.97,127.14,126.97,127.09,12335.0,121.2707,121.4331,121.2707,121.3853,12335.0
2024-01-17 12:35:00,127.12,127.27,127.11,127.2,10067.0,121.414,121.5573,121.4044,121.4904,10067.0
2024-01-17 12:40:00,127.24,127.35,127.2,127.27,14131.0,121.5286,121.6337,121.4904,121.5573,14131.0
2024-01-17 12:45:00,127.25,127.45,127.23,127.42,9633.0,121.5382,121.7292,121.5191,121.7005,9633.0
2024-01-17 12:50:00,127.4,127.53,127.37,127.51,9534.0,121.6814,121.8056,121.6528,121.7865,9534.0
2024-01-17 12:55:00,127.5,127.5,127.23,127.23,10129.0,121.7769,121.7769,121.5191,121.5191,10129.0
2024-01-17 13:00:00,127.19,127.28,127.08,127.13,6976.0,121.4808,121.5668,121.3758,121.4235,6976.0
2024-01-17 13:05:00,127.13,127.13,127.04,127.11,5322.0,121.4235,121.4235,121.3376,121.4044,5322.0
2024-01-17 13:10:00,127.11,127.18,127.05,127.09,7094.0,121.4044,121.4713,121.3471,121.3853,7094.0
2024-01-17 13:15:00,127.12,127.2,127.09,127.13,4877.0,121.414,121.4904,121.3853,121.4235,4877.0
2024-01-17 13:20:00,127.13,127.13,126.99,127.03,7881.0,121.4235,121.4235,121.2898,121.328,7881.0
2024-01-17 13:25:00,127.04,127.09,126.99,127.05,9541.0,121.3376,121.3853,121.2898,121.3471,9541.0
2024-01-17 13:30:00,127.03,127.04,126.94,126.97,14950.0,121.328,121.3376,121.2421,121.2707,14950.0
2024-01-17 13:35:00,126.96,127.01,126.85,126.86,19111.0,121.2612,121.3089,121.1561,121.1657,19111.0
2024-01-17 13:40:00,126.85,126.87,126.81,126.86,12776.0,121.1561,121.1752,121.1179,121.1657,12776.0
2024-01-17 13:45:00,126.87,126.88,126.8,126.8,13242.0,121.1752,121.1848,121.1084,121.1084,13242.0
2024-01-17 13:50:00,126.82,126.87,126.67,126.79,21575.0,121.1275,121.1752,120.9842,121.0988,21575.0
2024-01-17 13:55:00,126.81,126.91,126.76,126.78,12327.0,121.1179,121.2134,121.0701,121.0893,12327.0
2024-01-17 14:00:00,126.81,126.94,126.77,126.86,25052.0,121.1179,121.2421,121.0797,121.1657,25052.0
2024-01-17 14:05:00,126.86,126.86,126.59,126.6,8837.0,121.1657,121.1657,120.9078,120.9173,8837.0
2024-01-17 14:10:00,126.61,126.62,126.46,126.55,32189.0,120.9269,120.9364,120.7836,120.8696,32189.0
2024-01-17 14:15:00,126.56,127.05,126.56,126.97,11621.0,120.8791,121.3471,120.8791,121.2707,11621.0
2024-01-17 14:20:00,127.03,127.08,126.96,126.98,5373.0,121.328,121.3758,121.2612,121.2803,5373.0
2024-01-17 14:25:00,126.99,127.02,126.85,126.87,7218.0,121.2898,121.3185,121.1561,121.1752,7218.0
2024-01-17 14:30:00,126.87,127.03,126.86,126.95,13492.0,121.1752,121.328,121.1657,121.2516,13492.0
2024-01-17 14:35:00,126.92,127.02,126.89,126.9,5939.0,121.223,121.3185,121.1943,121.2039,5939.0
2024-01-17 14:40:00,126.9,126.91,126.8,126.81,10198.0,121.2039,121.2134,121.1084,121.1179,10198.0
2024-01-17 14:45:00,126.8,126.8,126.54,126.59,10297.0,121.1084,121.1084,120.86,120.9078,10297.0
2024-01-17 14:50:00,126.6,126.61,126.46,126.52,18374.0,120.9173,120.9269,120.7836,120.8409,18374.0
2024-01-17 14:55:00,126.5,126.64,126.47,126.59,33220.0,120.8218,120.9555,120.7932,120.9078,33220.0
2024-01-17 15:00:00,126.52,126.56,126.3,126.35,23359.0,120.8409,120.8791,120.6308,120.6786,23359.0
2024-01-17 15:05:00,126.35,126.37,126.23,126.27,34046.0,120.6786,120.6977,120.5639,120.6021,34046.0
2024-01-17 15:10:00,126.27,126.3,126.15,126.24,26221.0,120.6021,120.6308,120.4875,120.5735,26221.0
2024-01-17 15:15:00,126.23,126.33,126.19,126.32,20695.0,120.5639,120.6595,120.5257,120.6499,20695.0
2024-01-17 15:20:00,126.33,126.33,126.1,126.12,25620.0,120.6595,120.6595,120.4398,120.4589,25620.0
2024-01-17 15:25:00,126.09,126.11,125.91,125.95,23605.0,120.4302,120.4493,120.2583,120.2965,23605.0
2024-01-17 15:30:00,125.93,125.96,125.77,125.94,27298.0,120.2774,120.3061,120.1246,120.287,27298.0
2024-01-17 15:35:00,125.9,126.16,125.82,126.04,48653.0,120.2488,120.4971,120.1723,120.3825,48653.0
2024-01-17 15:40:00,126.05,126.16,126.04,126.14,24521.0,120.392,120.4971,120.3825,120.478,24521.0
2024-01-17 15:45:00,126.16,126.18,125.94,125.95,33204.0,120.4971,120.5162,120.287,120.2965,33204.0
2024-01-17 15:50:00,125.94,126.19,125.94,126.09,77216.0,120.287,120.5257,120.287,120.4302,77216.0
2024-01-17 15:55:00,126.08,126.32,126.08,126.32,176400.0,120.4207,120.6499,120.4207,120.6499,176400.0
2024-01-18 09:30:00,125.88,126.36,125.56,126.16,47599.0,120.2296,120.6881,119.924,120.4971,47599.0
2024-01-18 09:35:00,126.24,126.24,125.37,125.6,26118.0,120.5735,120.5735,119.7425,119.9622,26118.0
2024-01-18 09:40:00,125.58,125.58,124.34,124.39,37797.0,119.9431,119.9431,118.7588,118.8065,37797.0
2024-01-18 09:45:00,124.4,124.82,124.3,124.52,48286.0,118.8161,119.2172,118.7206,118.9307,48286.0
2024-01-18 09:50:00,124.35,124.67,124.15,124.32,24010.0,118.7683,119.074,118.5773,118.7397,24010.0
2024-01-18 09:55:00,124.29,124.59,124.11,124.12,14682.0,118.711,118.9976,118.5391,118.5487,14682.0
2024-01-18 10:00:00,124.14,124.81,124.02,124.58,18501.0,118.5678,119.2077,118.4531,118.988,18501.0
2024-01-18 10:05:00,124.64,124.97,124.61,124.63,24535.0,119.0453,119.3605,119.0167,119.0358,24535.0
2024-01-18 10:10:00,124.59,124.97,124.53,124.82,13587.0,118.9976,119.3605,118.9402,119.2172,13587.0
2024-01-18 10:15:00,124.85,125.14,124.63,125.0,17877.0,119.2459,119.5229,119.0358,119.3892,17877.0
2024-01-18 10:20:00,125.06,125.08,124.55,124.6,11324.0,119.4465,119.4656,118.9593,119.0071,11324.0
2024-01-18 10:25:00,124.62,124.67,124.47,124.63,10891.0,119.0262,119.074,118.8829,119.0358,10891.0
2024-01-18 10:30:00,124.68,124.87,124.56,124.82,13599.0,119.0835,119.265,118.9689,119.2172,13599.0
2024-01-18 10:35:00,124.76,124.89,124.63,124.8,11880.0,119.1599,119.2841,119.0358,119.1981,11880.0
2024-01-18 10:40:00,124.73,124.73,124.53,124.6,11786.0,119.1313,119.1313,118.9402,119.0071,11786.0
2024-01-18 10:45:00,124.59,124.69,124.35,124.35,18289.0,118.9976,119.0931,118.7683,118.7683,18289.0
2024-01-18 10:50:00,124.36,124.59,124.34,124.56,13144.0,118.7779,118.9976,118.7588,118.9689,13144.0
2024-01-18 10:55:00,124.54,124.7,124.45,124.48,10893.0,118.9498,119.1026,118.8638,118.8925,10893.0
2024-01-18 11:00:00,124.63,124.68,124.39,124.43,12781.0,119.0358,119.0835,118.8065,118.8447,12781.0
2024-01-18 11:05:00,124.48,124.83,124.47,124.77,17003.0,118.8925,119.2268,118.8829,119.1695,17003.0
2024-01-18 11:10:00,124.78,125.03,124.76,124.99,27161.0,119.179,119.4178,119.1599,119.3796,27161.0
2024-01-18 11:15:00,125.04,125.09,124.88,124.99,19236.0,119.4274,119.4751,119.2745,119.3796,19236.0
2024-01-18 11:20:00,124.99,124.99,124.72,124.94,31913.0,119.3796,119.3796,119.1217,119.3318,31913.0
2024-01-18 11:25:00,124.94,125.23,124.87,125.09,18755.0,119.3318,119.6088,119.265,119.4751,18755.0
2024-01-18 11:30:00,125.1,125.26,124.98,125.26,15159.0,119.4847,119.6375,119.37,119.6375,15159.0
2024-01-18 11:35:00,125.29,125.42,125.24,125.26,14091.0,119.6661,119.7903,119.6184,119.6375,14091.0
2024-01-18 11:40:00,125.26,125.46,125.13,125.37,22316.0,119.6375,119.8285,119.5133,119.7425,22316.0
2024-01-18 11:45:00,125.39,125.41,125.23,125.4,10960.0,119.7616,119.7807,119.6088,119.7712,10960.0
2024-01-18 11:50:00,125.45,125.49,125.37,125.39,9640.0,119.819,119.8572,119.7425,119.7616,9640.0
2024-01-18 11:55:00,125.41,125.6,125.39,125.47,8646.0,119.7807,119.9622,119.7616,119.8381,8646.0
2024-01-18 12:00:00,125.51,125.61,125.32,125.34,16667.0,119.8763,119.9718,119.6948,119.7139,16667.0
2024-01-18 12:05:00,125.36,125.4,125.25,125.4,17532.0,119.733,119.7712,119.6279,119.7712,17532.0
2024-01-18 12:10:00,125.4,125.41,125.15,125.23,13016.0,119.7712,119.7807,119.5324,119.6088,13016.0
2024-01-18 12:15:00,125.24,125.28,125.16,125.16,10772.0,119.6184,119.6566,119.542,119.542,10772.0
2024-01-18 12:20:00,125.16,125.32,125.11,125.26,15449.0,119.542,119.6948,119.4942,119.6375,15449.0
2024-01-18 12:25:00,125.26,125.36,125.21,125.26,9608.0,119.6375,119.733,119.5897,119.6375,9608.0
2024-01-18 12:30:00,125.23,125.32,125.16,125.26,5888.0,119.6088,119.6948,119.542,119.6375,5888.0
2024-01-18 12:35:00,125.24,125.29,125.17,125.27,5363.0,119.6184,119.6661,119.5515,119.647,5363.0
2024-01-18 12:40:00,125.23,125.24,125.14,125.18,11812.0,119.6088,119.6184,119.5229,119.5611,11812.0
2024-01-18 12:45:00,125.21,125.31,125.17,125.25,4394.0,119.5897,119.6852,119.5515,119.6279,4394.0
2024-01-18 12:50:00,125.26,125.29,125.13,125.16,5208.0,119.6375,119.6661,119.5133,119.542,5208.0
2024-01-18 12:55:00,125.14,125.24,125.02,125.06,14389.0,119.5229,119.6184,119.4083,119.4465,14389.0
2024-01-18 13:00:00,125.07,125.11,124.99,125.06,8695.0,119.456,119.4942,119.3796,119.4465,8695.0
2024-01-18 13:05:00,125.05,125.05,124.84,124.97,11219.0,119.4369,119.4369,119.2363,119.3605,11219.0
2024-01-18 13:10:00,124.98,125.0,124.85,124.86,7945.0,119.37,119.3892,119.2459,119.2554,7945.0
2024-01-18 13:15:00,124.84,125.04,124.83,125.02,12899.0,119.2363,119.4274,119.2268,119.4083,12899.0
2024-01-18 13:20:00,125.04,125.04,124.87,124.91,8070.0,119.4274,119.4274,119.265,119.3032,8070.0
2024-01-18 13:25:00,124.88,124.99,124.8,124.97,21368.0,119.2745,119.3796,119.1981,119.3605,21368.0
2024-01-18 13:30:00,124.99,125.1,124.98,125.09,10366.0,119.3796,119.4847,119.37,119.4751,10366.0
2024-01-18 13:35:00,125.09,125.18,125.04,125.12,9743.0,119.4751,119.5611,119.4274,119.5038,9743.0
2024-01-18 13:40:00,125.11,125.32,125.06,125.26,11655.0,119.4942,119.6948,119.4465,119.6375,11655.0
2024-01-18 13:45:00,125.26,125.35,125.22,125.3,10284.0,119.6375,119.7234,119.5993,119.6757,10284.0
2024-01-18 13:50:00,125.3,125.46,125.3,125.39,6379.0,119.6757,119.8285,119.6757,119.7616,6379.0
2024-01-18 13:55:00,125.4,125.56,125.4,125.45,13266.0,119.7712,119.924,119.7712,119.819,13266.0
2024-01-18 14:00:00,125.48,125.53,125.43,125.47,5108.0,119.8476,119.8954,119.7998,119.8381,5108.0
2024-01-18 14:05:00,125.44,125.6,125.42,125.6,10555.0,119.8094,119.9622,119.7903,119.9622,10555.0
2024-01-18 14:10:00,125.62,125.62,125.46,125.57,7917.0,119.9813,119.9813,119.8285,119.9336,7917.0
2024-01-18 14:15:00,125.55,125.62,125.51,125.62,8163.0,119.9145,119.9813,119.8763,119.9813,8163.0
2024-01-18 14:20:00,125.63,125.8,125.57,125.76,12408.0,119.9909,120.1532,119.9336,120.115,12408.0
2024-01-18 14:25:00,125.77,125.95,125.73,125.93,12469.0,120.1246,120.2965,120.0864,120.2774,12469.0
2024-01-18 14:30:00,125.92,126.06,125.9,126.03,16904.0,120.2679,120.4016,120.2488,120.3729,16904.0
2024-01-18 14:35:00,126.07,126.11,125.98,125.99,11311.0,120.4111,120.4493,120.3252,120.3347,11311.0
2024-01-18 14:40:00,125.97,126.09,125.93,125.98,14683.0,120.3156,120.4302,120.2774,120.3252,14683.0
2024-01-18 14:45:00,125.97,126.04,125.92,125.94,14284.0,120.3156,120.3825,120.2679,120.287,14284.0
2024-01-18 14:50:00,125.95,126.12,125.93,126.12,11414.0,120.2965,120.4589,120.2774,120.4589,11414.0
2024-01-18 14:55:00,126.11,126.21,126.07,126.18,23613.0,120.4493,120.5448,120.4111,120.5162,23613.0
2024-01-18 15:00:00,126.21,126.37,126.1,126.26,15578.0,120.5448,120.6977,120.4398,120.5926,15578.0
2024-01-18 15:05:00,126.23,126.38,126.15,126.36,11609.0,120.5639,120.7072,120.4875,120.6881,11609.0
2024-01-18 15:10:00,126.34,126.36,126.23,126.29,25141.0,120.669,120.6881,120.5639,120.6212,25141.0
2024-01-18 15:15:00,126.27,126.45,126.27,126.31,15924.0,120.6021,120.7741,120.6021,120.6403,15924.0
2024-01-18 15:20:00,126.3,126.33,126.19,126.28,10192.0,120.6308,120.6595,120.5257,120.6117,10192.0
2024-01-18 15:25:00,126.3,126.34,126.16,126.18,13315.0,120.6308,120.669,120.4971,120.5162,13315.0
2024-01-18 15:30:00,126.18,126.19,126.0,126.07,15650.0,120.5162,120.5257,120.3443,120.4111,15650.0
2024-01-18 15:35:00,126.07,126.09,125.93,125.96,21437.0,120.4111,120.4302,120.2774,120.3061,21437.0
2024-01-18 15:40:00,125.97,126.08,125.93,126.08,21064.0,120.3156,120.4207,120.2774,120.4207,21064.0
2024-01-18 15:45:00,126.06,126.12,126.03,126.08,33449.0,120.4016,120.4589,120.3729,120.4207,33449.0
2024-01-18 15:50:00,126.05,126.29,126.02,126.2,56880.0,120.392,120.6212,120.3634,120.5353,56880.0
2024-01-18 15:55:00,126.21,126.22,125.92,125.96,152325.0,120.5448,120.5544,120.2679,120.3061,152325.0
2024-01-19 09:30:00,126.02,126.76,126.02,126.21,133769.0,120.3634,121.0701,120.3634,120.5448,133769.0
2024-01-19 09:35:00,126.12,126.61,126.0,126.42,39963.0,120.4589,120.9269,120.3443,120.7454,39963.0
2024-01-19 09:40:00,126.43,126.64,125.99,126.61,36224.0,120.755,120.9555,120.3347,120.9269,36224.0
2024-01-19 09:45:00,126.43,126.67,126.17,126.65,13011.0,120.755,120.9842,120.5066,120.9651,13011.0
2024-01-19 09:50:00,126.65,126.72,126.26,126.45,8458.0,120.9651,121.0319,120.5926,120.7741,8458.0
2024-01-19 09:55:00,126.38,126.97,126.38,126.82,11383.0,120.7072,121.2707,120.7072,121.1275,11383.0
2024-01-19 10:00:00,126.83,127.07,126.59,127.01,20866.0,121.137,121.3662,120.9078,121.3089,20866.0
2024-01-19 10:05:00,126.89,126.93,126.62,126.89,28935.0,121.1943,121.2325,120.9364,121.1943,28935.0
2024-01-19 10:10:00,126.95,127.08,126.74,127.08,11923.0,121.2516,121.3758,121.051,121.3758,11923.0
2024-01-19 10:15:00,127.05,127.12,126.84,126.88,16831.0,121.3471,121.414,121.1466,121.1848,16831.0
2024-01-19 10:20:00,126.92,127.25,126.91,127.1,16088.0,121.223,121.5382,121.2134,121.3949,16088.0
2024-01-19 10:25:00,127.06,127.06,126.83,126.96,23524.0,121.3567,121.3567,121.137,121.2612,23524.0
2024-01-19 10:30:00,126.92,127.04,126.6,126.67,21884.0,121.223,121.3376,120.9173,120.9842,21884.0
2024-01-19 10:35:00,126.65,126.81,126.59,126.62,8739.0,120.9651,121.1179,120.9078,120.9364,8739.0
2024-01-19 10:40:00,126.59,126.77,126.57,126.73,9440.0,120.9078,121.0797,120.8887,121.0415,9440.0
2024-01-19 10:45:00,126.71,126.89,126.66,126.67,12385.0,121.0224,121.1943,120.9746,120.9842,12385.0
2024-01-19 10:50:00,126.63,126.87,126.58,126.85,8657.0,120.946,121.1752,120.8982,121.1561,8657.0
2024-01-19 10:55:00,126.85,126.99,126.81,126.99,9930.0,121.1561,121.2898,121.1179,121.2898,9930.0
2024-01-19 11:00:00,127.04,127.29,127.01,127.2,12660.0,121.3376,121.5764,121.3089,121.4904,12660.0
2024-01-19 11:05:00,127.22,127.32,127.02,127.26,10285.0,121.5095,121.605,121.3185,121.5477,10285.0
2024-01-19 11:10:00,127.23,127.29,127.07,127.14,17117.0,121.5191,121.5764,121.3662,121.4331,17117.0
2024-01-19 11:15:00,127.09,127.16,127.02,127.16,11571.0,121.3853,121.4522,121.3185,121.4522,11571.0
2024-01-19 11:20:00,127.16,127.21,127.09,127.15,9508.0,121.4522,121.5,121.3853,121.4426,9508.0
2024-01-19 11:25:00,127.14,127.2,126.98,127.03,14357.0,121.4331,121.4904,121.2803,121.328,14357.0
2024-01-19 11:30:00,127.05,127.24,126.97,127.18,9106.0,121.3471,121.5286,121.2707,121.4713,9106.0
2024-01-19 11:35:00,127.18,127.2,127.08,127.13,11268.0,121.4713,121.4904,121.3758,121.4235,11268.0
2024-01-19 11:40:00,127.13,127.24,127.06,127.14,13291.0,121.4235,121.5286,121.3567,121.4331,13291.0
2024-01-19 11:45:00,127.08,127.08,126.85,126.85,10627.0,121.3758,121.3758,121.1561,121.1561,10627.0
2024-01-19 11:50:00,126.83,126.97,126.8,126.87,17068.0,121.137,121.2707,121.1084,121.1752,17068.0
2024-01-19 11:55:00,126.87,127.08,126.85,127.08,3594.0,121.1752,121.3758,121.1561,121.3758,3594.0
2024-01-19 12:00:00,127.07,127.09,126.99,127.0,8667.0,121.3662,121.3853,121.2898,121.2994,8667.0
2024-01-19 12:05:00,127.01,127.13,126.99,127.02,8436.0,121.3089,121.4235,121.2898,121.3185,8436.0
2024-01-19 12:10:00,126.98,126.99,126.85,126.97,12354.0,121.2803,121.2898,121.1561,121.2707,12354.0
2024-01-19 12:15:00,126.98,127.11,126.97,127.01,6187.0,121.2803,121.4044,121.2707,121.3089,6187.0
2024-01-19 12:20:00,127.01,127.16,126.96,127.16,14802.0,121.3089,121.4522,121.2612,121.4522,14802.0
2024-01-19 12:25:00,127.16,127.34,127.16,127.23,40263.0,121.4522,121.6241,121.4522,121.5191,40263.0
2024-01-19 12:30:00,127.24,127.32,127.08,127.21,9587.0,121.5286,121.605,121.3758,121.5,9587.0
2024-01-19 12:35:00,127.19,127.3,127.09,127.09,4610.0,121.4808,121.5859,121.3853,121.3853,4610.0
2024-01-19 12:40:00,127.04,127.09,126.94,127.06,6485.0,121.3376,121.3853,121.2421,121.3567,6485.0
2024-01-19 12:45:00,127.06,127.09,127.0,127.0,3132.0,121.3567,121.3853,121.2994,121.2994,3132.0
2024-01-19 12:50:00,127.02,127.05,126.93,126.98,4472.0,121.3185,121.3471,121.2325,121.2803,4472.0
2024-01-19 12:55:00,126.95,126.96,126.86,126.95,6225.0,121.2516,121.2612,121.1657,121.2516,6225.0
2024-01-19 13:00:00,126.94,126.96,126.81,126.84,5323.0,121.2421,121.2612,121.1179,121.1466,5323.0
2024-01-19 13:05:00,126.83,126.95,126.81,126.89,5245.0,121.137,121.2516,121.1179,121.1943,5245.0
2024-01-19 13:10:00,126.91,127.06,126.89,127.05,2788.0,121.2134,121.3567,121.1943,121.3471,2788.0
2024-01-19 13:15:00,127.06,127.23,127.02,127.04,5242.0,121.3567,121.5191,121.3185,121.3376,5242.0
2024-01-19 13:20:00,127.07,127.34,127.07,127.26,4012.0,121.3662,121.6241,121.3662,121.5477,4012.0
2024-01-19 13:25:00,127.28,127.4,127.22,127.39,10865.0,121.5668,121.6814,121.5095,121.6719,10865.0
2024-01-19 13:30:00,127.4,127.42,127.28,127.28,5288.0,121.6814,121.7005,121.5668,121.5668,5288.0
2024-01-19 13:35:00,127.29,127.3,127.19,127.21,7314.0,121.5764,121.5859,121.4808,121.5,7314.0
2024-01-19 13:40:00,127.23,127.4,127.22,127.4,9586.0,121.5191,121.6814,121.5095,121.6814,9586.0
2024-01-19 13:45:00,127.41,127.48,127.33,127.43,7097.0,121.691,121.7578,121.6146,121.7101,7097.0
2024-01-19 13:50:00,127.45,127.46,127.37,127.4,7065.0,121.7292,121.7387,121.6528,121.6814,7065.0
2024-01-19 13:55:00,127.37,127.51,127.37,127.44,10807.0,121.6528,121.7865,121.6528,121.7196,10807.0
2024-01-19 14:00:00,127.47,127.63,127.42,127.63,6334.0,121.7483,121.9011,121.7005,121.9011,6334.0
2024-01-19 14:05:00,127.63,127.69,127.48,127.52,9290.0,121.9011,121.9584,121.7578,121.796,9290.0
2024-01-19 14:10:00,127.54,127.75,127.54,127.73,9629.0,121.8151,122.0157,121.8151,121.9966,9629.0
2024-01-19 14:15:00,127.7,127.87,127.66,127.78,19369.0,121.968,122.1303,121.9298,122.0444,19369.0
2024-01-19 14:20:00,127.74,127.86,127.68,127.85,6244.0,122.0062,122.1208,121.9489,122.1112,6244.0
2024-01-19 14:25:00,127.83,127.87,127.63,127.64,15642.0,122.0921,122.1303,121.9011,121.9106,15642.0
2024-01-19 14:30:00,127.69,127.73,127.58,127.63,3569.0,121.9584,121.9966,121.8533,121.9011,3569.0
2024-01-19 14:35:00,127.68,127.68,127.5,127.53,19042.0,121.9489,121.9489,121.7769,121.8056,19042.0
2024-01-19 14:40:00,127.53,127.64,127.49,127.63,12736.0,121.8056,121.9106,121.7674,121.9011,12736.0
2024-01-19 14:45:00,127.69,127.74,127.59,127.73,5676.0,121.9584,122.0062,121.8629,121.9966,5676.0
2024-01-19 14:50:00,127.73,127.78,127.67,127.76,7208.0,121.9966,122.0444,121.9393,122.0253,7208.0
2024-01-19 14:55:00,127.81,127.84,127.71,127.71,8567.0,122.073,122.1017,121.9775,121.9775,8567.0
2024-01-19 15:00:00,127.68,127.79,127.63,127.71,11228.0,121.9489,122.0539,121.9011,121.9775,11228.0
2024-01-19 15:05:00,127.74,127.77,127.59,127.6,18279.0,122.0062,122.0348,121.8629,121.8724,18279.0
2024-01-19 15:10:00,127.6,127.65,127.53,127.54,8940.0,121.8724,121.9202,121.8056,121.8151,8940.0
2024-01-19 15:15:00,127.56,127.59,127.49,127.5,14508.0,121.8342,121.8629,121.7674,121.7769,14508.0
2024-01-19 15:20:00,127.53,127.65,127.51,127.58,7265.0,121.8056,121.9202,121.7865,121.8533,7265.0
2024-01-19 15:25:00,127.55,127.64,127.55,127.59,7297.0,121.8247,121.9106,121.8247,121.8629,7297.0
2024-01-19 15:30:00,127.58,127.58,127.47,127.48,10225.0,121.8533,121.8533,121.7483,121.7578,10225.0
2024-01-19 15:35:00,127.49,127.56,127.47,127.53,12812.0,121.7674,121.8342,121.7483,121.8056,12812.0
2024-01-19 15:40:00,127.52,127.63,127.49,127.54,22183.0,121.796,121.9011,121.7674,121.8151,22183.0
2024-01-19 15:45:00,127.52,127.73,127.51,127.73,51274.0,121.796,121.9966,121.7865,121.9966,51274.0
2024-01-19 15:50:00,127.75,127.86,127.66,127.86,93854.0,122.0157,122.1208,121.9298,122.1208,93854.0
2024-01-19 15:55:00,127.85,128.17,127.8,128.13,208609.0,122.1112,122.4169,122.0635,122.3787,208609.0
2024-01-22 09:30:00,127.72,128.06,126.51,127.55,89773.0,121.9871,122.3118,120.8314,121.8247,89773.0
2024-01-22 09:35:00,127.56,128.02,127.17,128.0,18825.0,121.8342,122.2736,121.4617,122.2545,18825.0
2024-01-22 09:40:00,127.98,128.54,127.97,128.27,20303.0,122.2354,122.7703,122.2258,122.5124,20303.0
2024-01-22 09:45:00,128.21,128.31,127.95,128.02,12313.0,122.4551,122.5506,122.2067,122.2736,12313.0
2024-01-22 09:50:00,128.02,128.33,127.81,128.06,20663.0,122.2736,122.5697,122.073,122.3118,20663.0
2024-01-22 09:55:00,127.93,128.04,127.58,127.75,14950.0,122.1876,122.2927,121.8533,122.0157,14950.0
2024-01-22 10:00:00,127.75,127.84,127.13,127.27,23806.0,122.0157,122.1017,121.4235,121.5573,23806.0
2024-01-22 10:05:00,127.31,127.7,127.28,127.63,20170.0,121.5955,121.968,121.5668,121.9011,20170.0
2024-01-22 10:10:00,127.68,128.29,127.68,128.28,16626.0,121.9489,122.5315,121.9489,122.5219,16626.0
2024-01-22 10:15:00,128.28,128.5,128.25,128.39,14747.0,122.5219,122.732,122.4933,122.627,14747.0
2024-01-22 10:20:00,128.39,128.75,128.37,128.56,27030.0,122.627,122.9708,122.6079,122.7894,27030.0
2024-01-22 10:25:00,128.57,128.65,128.41,128.51,22432.0,122.7989,122.8753,122.6461,122.7416,22432.0
2024-01-22 10:30:00,128.5,128.54,128.19,128.33,15421.0,122.732,122.7703,122.436,122.5697,15421.0
2024-01-22 10:35:00,128.33,128.54,128.23,128.46,26429.0,122.5697,122.7703,122.4742,122.6938,26429.0
2024-01-22 10:40:00,128.46,128.53,128.31,128.53,19209.0,122.6938,122.7607,122.5506,122.7607,19209.0
2024-01-22 10:45:00,128.54,128.54,128.35,128.47,16486.0,122.7703,122.7703,122.5888,122.7034,16486.0
2024-01-22 10:50:00,128.46,128.8,128.46,128.53,39119.0,122.6938,123.0186,122.6938,122.7607,39119.0
2024-01-22 10:55:00,128.56,128.92,128.56,128.84,13032.0,122.7894,123.1332,122.7894,123.0568,13032.0
2024-01-22 11:00:00,128.87,128.87,128.47,128.51,29259.0,123.0854,123.0854,122.7034,122.7416,29259.0
2024-01-22 11:05:00,128.51,128.59,128.42,128.43,18687.0,122.7416,122.818,122.6556,122.6652,18687.0
2024-01-22 11:10:00,128.44,128.59,128.4,128.5,16987.0,122.6747,122.818,122.6365,122.732,16987.0
2024-01-22 11:15:00,128.48,128.52,128.39,128.39,15581.0,122.7129,122.7511,122.627,122.627,15581.0
2024-01-22 11:20:00,128.43,128.63,128.43,128.63,21082.0,122.6652,122.8562,122.6652,122.8562,21082.0
2024-01-22 11:25:00,128.63,128.74,128.52,128.6,11038.0,122.8562,122.9613,122.7511,122.8276,11038.0
2024-01-22 11:30:00,128.63,128.74,128.61,128.72,26346.0,122.8562,122.9613,122.8371,122.9422,26346.0
2024-01-22 11:35:00,128.67,128.91,128.67,128.85,53977.0,122.8944,123.1236,122.8944,123.0663,53977.0
2024-01-22 11:40:00,128.85,128.85,128.65,128.67,16942.0,123.0663,123.0663,122.8753,122.8944,16942.0
2024-01-22 11:45:00,128.68,128.88,128.67,128.79,23133.0,122.904,123.095,122.8944,123.009,23133.0
2024-01-22 11:50:00,128.8,128.8,128.65,128.78,13591.0,123.0186,123.0186,122.8753,122.9995,13591.0
2024-01-22 11:55:00,128.77,128.84,128.65,128.83,13866.0,122.9899,123.0568,122.8753,123.0472,13866.0
2024-01-22 12:00:00,128.84,129.02,128.79,128.83,12198.0,123.0568,123.2287,123.009,123.0472,12198.0
2024-01-22 12:05:00,128.81,128.85,128.68,128.82,10873.0,123.0281,123.0663,122.904,123.0377,10873.0
2024-01-22 12:10:00,128.83,128.87,128.71,128.87,7416.0,123.0472,123.0854,122.9326,123.0854,7416.0
2024-01-22 12:15:00,128.84,128.92,128.79,128.86,9543.0,123.0568,123.1332,123.009,123.0759,9543.0
2024-01-22 12:20:00,128.84,129.0,128.84,128.96,9902.0,123.0568,123.2096,123.0568,123.1714,9902.0
2024-01-22 12:25:00,128.93,128.99,128.87,128.93,12272.0,123.1427,123.2001,123.0854,123.1427,12272.0
2024-01-22 12:30:00,128.93,129.13,128.9,129.1,8534.0,123.1427,123.3338,123.1141,123.3051,8534.0
2024-01-22 12:35:00,129.09,129.23,129.06,129.19,7967.0,123.2956,123.4293,123.2669,123.3911,7967.0
2024-01-22 12:40:00,129.22,129.34,129.19,129.28,8670.0,123.4197,123.5343,123.3911,123.477,8670.0
2024-01-22 12:45:00,129.28,129.47,129.23,129.31,6859.0,123.477,123.6585,123.4293,123.5057,6859.0
2024-01-22 12:50:00,129.28,129.37,129.27,129.37,5424.0,123.477,123.563,123.4675,123.563,5424.0
2024-01-22 12:55:00,129.37,129.43,129.33,129.35,6529.0,123.563,123.6203,123.5248,123.5439,6529.0
2024-01-22 13:00:00,129.37,129.46,129.34,129.46,9944.0,123.563,123.649,123.5343,123.649,9944.0
2024-01-22 13:05:00,129.46,129.53,129.43,129.45,8732.0,123.649,123.7158,123.6203,123.6394,8732.0
2024-01-22 13:10:00,129.45,129.57,129.43,129.53,9700.0,123.6394,123.754,123.6203,123.7158,9700.0
2024-01-22 13:15:00,129.55,129.55,129.36,129.44,5931.0,123.7349,123.7349,123.5534,123.6299,5931.0
2024-01-22 13:20:00,129.45,129.48,129.34,129.34,11742.0,123.6394,123.6681,123.5343,123.5343,11742.0
2024-01-22 13:25:00,129.36,129.38,129.12,129.19,17878.0,123.5534,123.5725,123.3242,123.3911,17878.0
2024-01-22 13:30:00,129.19,129.37,129.18,129.37,11954.0,123.3911,123.563,123.3815,123.563,11954.0
2024-01-22 13:35:00,129.38,129.5,129.36,129.39,10948.0,123.5725,123.6872,123.5534,123.5821,10948.0
2024-01-22 13:40:00,129.41,129.63,129.33,129.61,8876.0,123.6012,123.8113,123.5248,123.7922,8876.0
2024-01-22 13:45:00,129.6,129.62,129.46,129.54,8653.0,123.7827,123.8018,123.649,123.7254,8653.0
2024-01-22 13:50:00,129.52,129.53,129.45,129.51,16458.0,123.7063,123.7158,123.6394,123.6967,16458.0
2024-01-22 13:55:00,129.51,129.56,129.41,129.41,7277.0,123.6967,123.7445,123.6012,123.6012,7277.0
2024-01-22 14:00:00,129.45,129.45,129.38,129.42,4427.0,123.6394,123.6394,123.5725,123.6108,4427.0
2024-01-22 14:05:00,129.41,129.47,129.25,129.25,7230.0,123.6012,123.6585,123.4484,123.4484,7230.0
2024-01-22 14:10:00,129.24,129.27,129.17,129.25,11288.0,123.4388,123.4675,123.372,123.4484,11288.0
2024-01-22 14:15:00,129.25,129.26,129.09,129.16,7737.0,123.4484,123.4579,123.2956,123.3624,7737.0
2024-01-22 14:20:00,129.17,129.17,129.08,129.14,4238.0,123.372,123.372,123.286,123.3433,4238.0
2024-01-22 14:25:00,129.12,129.26,129.06,129.26,6511.0,123.3242,123.4579,123.2669,123.4579,6511.0
2024-01-22 14:30:00,129.28,129.29,129.11,129.21,6517.0,123.477,123.4866,123.3147,123.4102,6517.0
2024-01-22 14:35:00,129.19,129.28,129.13,129.24,3479.0,123.3911,123.477,123.3338,123.4388,3479.0
2024-01-22 14:40:00,129.25,129.26,129.16,129.21,5439.0,123.4484,123.4579,123.3624,123.4102,5439.0
2024-01-22 14:45:00,129.22,129.39,129.18,129.37,9324.0,123.4197,123.5821,123.3815,123.563,9324.0
2024-01-22 14:50:00,129.38,129.39,129.19,129.23,14094.0,123.5725,123.5821,123.3911,123.4293,14094.0
2024-01-22 14:55:00,129.2,129.24,129.09,129.09,9279.0,123.4006,123.4388,123.2956,123.2956,9279.0
2024-01-22 15:00:00,129.12,129.12,129.01,129.01,10123.0,123.3242,123.3242,123.2192,123.2192,10123.0
2024-01-22 15:05:00,129.02,129.02,128.85,128.99,15976.0,123.2287,123.2287,123.0663,123.2001,15976.0
2024-01-22 15:10:00,128.97,129.03,128.94,128.99,12213.0,123.1809,123.2383,123.1523,123.2001,12213.0
2024-01-22 15:15:00,129.01,129.13,128.99,129.11,16747.0,123.2192,123.3338,123.2001,123.3147,16747.0
2024-01-22 15:20:00,129.13,129.13,128.94,129.03,22777.0,123.3338,123.3338,123.1523,123.2383,22777.0
2024-01-22 15:25:00,129.06,129.19,129.02,129.19,19110.0,123.2669,123.3911,123.2287,123.3911,19110.0
2024-01-22 15:30:00,129.18,129.35,129.17,129.3,32452.0,123.3815,123.5439,123.372,123.4961,32452.0
2024-01-22 15:35:00,129.31,129.37,129.22,129.22,28500.0,123.5057,123.563,123.4197,123.4197,28500.0
2024-01-22 15:40:00,129.22,129.35,129.18,129.28,27613.0,123.4197,123.5439,123.3815,123.477,27613.0
2024-01-22 15:45:00,129.28,129.34,129.21,129.23,48244.0,123.477,123.5343,123.4102,123.4293,48244.0
2024-01-22 15:50:00,129.24,129.35,129.19,129.28,75298.0,123.4388,123.5439,123.3911,123.477,75298.0
2024-01-22 15:55:00,129.29,129.31,129.05,129.12,143422.0,123.4866,123.5057,123.2574,123.3242,143422.0
2024-01-23 09:30:00,128.8,129.27,128.72,128.9,43551.0,123.0186,123.4675,122.9422,123.1141,43551.0
2024-01-23 09:35:00,128.94,129.86,128.88,129.76,20748.0,123.1523,124.031,123.095,123.9355,20748.0
2024-01-23 09:40:00,129.79,129.94,129.41,129.52,24692.0,123.9641,124.1074,123.6012,123.7063,24692.0
2024-01-23 09:45:00,129.52,130.18,129.52,130.08,59911.0,123.7063,124.3366,123.7063,124.2411,59911.0
2024-01-23 09:50:00,130.15,130.19,129.93,130.05,22038.0,124.308,124.3462,124.0979,124.2125,22038.0
2024-01-23 09:55:00,130.05,130.2,129.82,129.85,19658.0,124.2125,124.3557,123.9928,124.0214,19658.0
2024-01-23 10:00:00,129.84,129.95,129.48,129.58,48239.0,124.0119,124.117,123.6681,123.7636,48239.0
2024-01-23 10:05:00,129.65,129.79,129.37,129.54,39444.0,123.8304,123.9641,123.563,123.7254,39444.0
2024-01-23 10:10:00,129.58,129.63,129.1,129.24,19978.0,123.7636,123.8113,123.3051,123.4388,19978.0
2024-01-23 10:15:00,129.24,129.48,129.18,129.31,13622.0,123.4388,123.6681,123.3815,123.5057,13622.0
2024-01-23 10:20:00,129.28,129.63,129.18,129.5,23116.0,123.477,123.8113,123.3815,123.6872,23116.0
2024-01-23 10:25:00,129.5,129.63,129.33,129.41,27084.0,123.6872,123.8113,123.5248,123.6012,27084.0
2024-01-23 10:30:00,129.4,129.4,128.77,128.79,27807.0,123.5916,123.5916,122.9899,123.009,27807.0
2024-01-23 10:35:00,128.8,128.87,128.52,128.82,38628.0,123.0186,123.0854,122.7511,123.0377,38628.0
2024-01-23 10:40:00,128.82,128.88,128.18,128.21,38474.0,123.0377,123.095,122.4264,122.4551,38474.0
2024-01-23 10:45:00,128.24,128.31,128.01,128.04,31254.0,122.4837,122.5506,122.264,122.2927,31254.0
2024-01-23 10:50:00,128.05,128.05,127.64,128.03,38450.0,122.3022,122.3022,121.9106,122.2831,38450.0
2024-01-23 10:55:00,128.05,128.21,127.99,128.13,27978.0,122.3022,122.4551,122.2449,122.3787,27978.0
2024-01-23 11:00:00,128.16,128.25,127.91,128.25,18764.0,122.4073,122.4933,122.1685,122.4933,18764.0
2024-01-23 11:05:00,128.25,128.34,128.16,128.23,14471.0,122.4933,122.5792,122.4073,122.4742,14471.0
2024-01-23 11:10:00,128.26,128.55,128.26,128.39,9718.0,122.5028,122.7798,122.5028,122.627,9718.0
2024-01-23 11:15:00,128.45,128.77,128.45,128.54,18010.0,122.6843,122.9899,122.6843,122.7703,18010.0
2024-01-23 11:20:00,128.57,128.57,128.36,128.37,23742.0,122.7989,122.7989,122.5983,122.6079,23742.0
2024-01-23 11:25:00,128.39,128.49,128.37,128.43,13977.0,122.627,122.7225,122.6079,122.6652,13977.0
2024-01-23 11:30:00,128.4,128.42,128.3,128.36,14738.0,122.6365,122.6556,122.541,122.5983,14738.0
2024-01-23 11:35:00,128.33,128.54,128.32,128.51,21982.0,122.5697,122.7703,122.5601,122.7416,21982.0
2024-01-23 11:40:00,128.51,128.88,128.5,128.83,53739.0,122.7416,123.095,122.732,123.0472,53739.0
2024-01-23 11:45:00,128.83,128.85,128.69,128.74,16324.0,123.0472,123.0663,122.9135,122.9613,16324.0
2024-01-23 11:50:00,128.73,128.95,128.7,128.92,27604.0,122.9517,123.1618,122.9231,123.1332,27604.0
2024-01-23 11:55:00,128.93,128.93,128.68,128.69,16166.0,123.1427,123.1427,122.904,122.9135,16166.0
2024-01-23 12:00:00,128.69,128.86,128.62,128.81,16410.0,122.9135,123.0759,122.8467,123.0281,16410.0
2024-01-23 12:05:00,128.8,128.86,128.57,128.68,10749.0,123.0186,123.0759,122.7989,122.904,10749.0
2024-01-23 12:10:00,128.69,128.74,128.63,128.67,7737.0,122.9135,122.9613,122.8562,122.8944,7737.0
2024-01-23 12:15:00,128.67,128.68,128.49,128.67,13385.0,122.8944,122.904,122.7225,122.8944,13385.0
2024-01-23 12:20:00,128.67,128.67,128.54,128.54,12136.0,122.8944,122.8944,122.7703,122.7703,12136.0
2024-01-23 12:25:00,128.53,128.63,128.49,128.5,8513.0,122.7607,122.8562,122.7225,122.732,8513.0
2024-01-23 12:30:00,128.52,128.68,128.49,128.56,10824.0,122.7511,122.904,122.7225,122.7894,10824.0
2024-01-23 12:35:00,128.56,128.63,128.53,128.63,7318.0,122.7894,122.8562,122.7607,122.8562,7318.0
2024-01-23 12:40:00,128.64,128.71,128.63,128.69,10365.0,122.8658,122.9326,122.8562,122.9135,10365.0
2024-01-23 12:45:00,128.69,128.72,128.61,128.72,15324.0,122.9135,122.9422,122.8371,122.9422,15324.0
2024-01-23 12:50:00,128.72,128.92,128.72,128.89,19754.0,122.9422,123.1332,122.9422,123.1045,19754.0
2024-01-23 12:55:00,128.88,128.99,128.86,128.93,16165.0,123.095,123.2001,123.0759,123.1427,16165.0
2024-01-23 13:00:00,128.91,128.92,128.53,128.53,7454.0,123.1236,123.1332,122.7607,122.7607,7454.0
2024-01-23 13:05:00,128.52,128.66,128.45,128.52,9386.0,122.7511,122.8849,122.6843,122.7511,9386.0
2024-01-23 13:10:00,128.53,128.63,128.5,128.61,7322.0,122.7607,122.8562,122.732,122.8371,7322.0
2024-01-23 13:15:00,128.62,128.69,128.59,128.62,8799.0,122.8467,122.9135,122.818,122.8467,8799.0
2024-01-23 13:20:00,128.62,128.62,128.4,128.45,12220.0,122.8467,122.8467,122.6365,122.6843,12220.0
2024-01-23 13:25:00,128.46,128.63,128.43,128.59,7794.0,122.6938,122.8562,122.6652,122.818,7794.0
2024-01-23 13:30:00,128.6,128.61,128.5,128.54,5978.0,122.8276,122.8371,122.732,122.7703,5978.0
2024-01-23 13:35:00,128.51,128.63,128.49,128.61,8203.0,122.7416,122.8562,122.7225,122.8371,8203.0
2024-01-23 13:40:00,128.63,128.64,128.49,128.59,9259.0,122.8562,122.8658,122.7225,122.818,9259.0
2024-01-23 13:45:00,128.61,128.8,128.6,128.61,13515.0,122.8371,123.0186,122.8276,122.8371,13515.0
2024-01-23 13:50:00,128.59,128.76,128.56,128.76,14936.0,122.818,122.9804,122.7894,122.9804,14936.0
2024-01-23 13:55:00,128.77,128.91,128.72,128.86,21050.0,122.9899,123.1236,122.9422,123.0759,21050.0
2024-01-23 14:00:00,128.84,128.89,128.68,128.78,9417.0,123.0568,123.1045,122.904,122.9995,9417.0
2024-01-23 14:05:00,128.8,128.84,128.72,128.84,13329.0,123.0186,123.0568,122.9422,123.0568,13329.0
2024-01-23 14:10:00,128.83,128.96,128.8,128.96,11212.0,123.0472,123.1714,123.0186,123.1714,11212.0
2024-01-23 14:15:00,128.94,128.98,128.83,128.95,11833.0,123.1523,123.1905,123.0472,123.1618,11833.0
2024-01-23 14:20:00,128.96,128.99,128.84,128.85,7564.0,123.1714,123.2001,123.0568,123.0663,7564.0
2024-01-23 14:25:00,128.87,129.01,128.85,128.98,10058.0,123.0854,123.2192,123.0663,123.1905,10058.0
2024-01-23 14:30:00,128.98,128.98,128.83,128.89,12068.0,123.1905,123.1905,123.0472,123.1045,12068.0
2024-01-23 14:35:00,128.87,129.16,128.87,129.15,12070.0,123.0854,123.3624,123.0854,123.3529,12070.0
2024-01-23 14:40:00,129.14,129.19,129.01,129.06,10639.0,123.3433,123.3911,123.2192,123.2669,10639.0
2024-01-23 14:45:00,129.06,129.19,129.03,129.07,9475.0,123.2669,123.3911,123.2383,123.2765,9475.0
2024-01-23 14:50:00,129.07,129.1,129.02,129.07,11856.0,123.2765,123.3051,123.2287,123.2765,11856.0
2024-01-23 14:55:00,129.09,129.17,129.05,129.05,9833.0,123.2956,123.372,123.2574,123.2574,9833.0
2024-01-23 15:00:00,129.04,129.13,128.99,129.04,17623.0,123.2478,123.3338,123.2001,123.2478,17623.0
2024-01-23 15:05:00,129.03,129.19,129.03,129.09,18430.0,123.2383,123.3911,123.2383,123.2956,18430.0
2024-01-23 15:10:00,129.11,129.28,129.08,129.28,13947.0,123.3147,123.477,123.286,123.477,13947.0
2024-01-23 15:15:00,129.28,129.33,129.22,129.32,27974.0,123.477,123.5248,123.4197,123.5152,27974.0
2024-01-23 15:20:00,129.33,129.46,129.22,129.23,24756.0,123.5248,123.649,123.4197,123.4293,24756.0
2024-01-23 15:25:00,129.25,129.29,129.17,129.27,19276.0,123.4484,123.4866,123.372,123.4675,19276.0
2024-01-23 15:30:00,129.28,129.36,129.25,129.25,29547.0,123.477,123.5534,123.4484,123.4484,29547.0
2024-01-23 15:35:00,129.26,129.26,129.06,129.12,19295.0,123.4579,123.4579,123.2669,123.3242,19295.0
2024-01-23 15:40:00,129.12,129.38,129.11,129.38,41413.0,123.3242,123.5725,123.3147,123.5725,41413.0
2024-01-23 15:45:00,129.36,129.44,129.12,129.3,41538.0,123.5534,123.6299,123.3242,123.4961,41538.0
2024-01-23 15:50:00,129.29,129.37,129.15,129.15,75132.0,123.4866,123.563,123.3529,123.3529,75132.0
2024-01-23 15:55:00,129.17,129.32,129.08,129.1,139028.0,123.372,123.5152,123.286,123.3051,139028.0
2024-01-24 09:30:00,130.48,130.56,129.38,129.66,43213.0,124.6232,124.6996,123.5725,123.84,43213.0
2024-01-24 09:35:00,129.85,130.29,129.84,130.29,11989.0,124.0214,124.4417,124.0119,124.4417,11989.0
2024-01-24 09:40:00,130.23,130.3,129.82,129.9,24203.0,124.3844,124.4513,123.9928,124.0692,24203.0
2024-01-24 09:45:00,129.88,130.3,129.84,129.94,13783.0,124.0501,124.4513,124.0119,124.1074,13783.0
2024-01-24 09:50:00,129.95,129.97,129.61,129.77,21039.0,124.117,124.1361,123.7922,123.945,21039.0
2024-01-24 09:55:00,129.81,129.95,129.62,129.68,9438.0,123.9832,124.117,123.8018,123.8591,9438.0
2024-01-24 10:00:00,129.68,129.68,129.36,129.49,15410.0,123.8591,123.8591,123.5534,123.6776,15410.0
2024-01-24 10:05:00,129.5,129.65,129.27,129.44,15202.0,123.6872,123.8304,123.4675,123.6299,15202.0
2024-01-24 10:10:00,129.44,129.65,129.33,129.59,10751.0,123.6299,123.8304,123.5248,123.7731,10751.0
2024-01-24 10:15:00,129.65,129.8,129.54,129.54,7074.0,123.8304,123.9737,123.7254,123.7254,7074.0
2024-01-24 10:20:00,129.51,129.6,129.4,129.48,6947.0,123.6967,123.7827,123.5916,123.6681,6947.0
2024-01-24 10:25:00,129.47,129.62,129.39,129.61,8251.0,123.6585,123.8018,123.5821,123.7922,8251.0
2024-01-24 10:30:00,129.64,130.23,129.44,129.99,30895.0,123.8209,124.3844,123.6299,124.1552,30895.0
2024-01-24 10:35:00,129.94,130.08,129.71,130.06,17874.0,124.1074,124.2411,123.8877,124.222,17874.0
2024-01-24 10:40:00,130.05,130.45,130.05,130.45,57591.0,124.2125,124.5945,124.2125,124.5945,57591.0
2024-01-24 10:45:00,130.44,130.64,130.26,130.34,14255.0,124.585,124.776,124.413,124.4895,14255.0
2024-01-24 10:50:00,130.3,130.38,130.26,130.28,6678.0,124.4513,124.5277,124.413,124.4321,6678.0
2024-01-24 10:55:00,130.29,130.52,130.21,130.49,17583.0,124.4417,124.6614,124.3653,124.6327,17583.0
2024-01-24 11:00:00,130.55,130.74,130.49,130.69,16258.0,124.69,124.8715,124.6327,124.8237,16258.0
2024-01-24 11:05:00,130.68,130.89,130.63,130.64,9342.0,124.8142,125.0148,124.7664,124.776,9342.0
2024-01-24 11:10:00,130.64,130.71,130.48,130.52,23529.0,124.776,124.8428,124.6232,124.6614,23529.0
2024-01-24 11:15:00,130.51,130.62,130.38,130.56,9228.0,124.6518,124.7569,124.5277,124.6996,9228.0
2024-01-24 11:20:00,130.58,130.62,130.3,130.3,6763.0,124.7187,124.7569,124.4513,124.4513,6763.0
2024-01-24 11:25:00,130.29,130.48,130.27,130.3,6883.0,124.4417,124.6232,124.4226,124.4513,6883.0
2024-01-24 11:30:00,130.33,130.43,130.25,130.37,6125.0,124.4799,124.5754,124.4035,124.5181,6125.0
2024-01-24 11:35:00,130.33,130.67,130.33,130.67,5547.0,124.4799,124.8046,124.4799,124.8046,5547.0
2024-01-24 11:40:00,130.66,130.66,130.49,130.59,6418.0,124.7951,124.7951,124.6327,124.7282,6418.0
2024-01-24 11:45:00,130.59,130.74,130.56,130.68,10205.0,124.7282,124.8715,124.6996,124.8142,10205.0
2024-01-24 11:50:00,130.68,130.77,130.61,130.77,11891.0,124.8142,124.9002,124.7473,124.9002,11891.0
2024-01-24 11:55:00,130.75,130.83,130.68,130.68,6897.0,124.8811,124.9575,124.8142,124.8142,6897.0
2024-01-24 12:00:00,130.71,130.74,130.51,130.56,11626.0,124.8428,124.8715,124.6518,124.6996,11626.0
2024-01-24 12:05:00,130.56,130.56,130.43,130.49,40543.0,124.6996,124.6996,124.5754,124.6327,40543.0
2024-01-24 12:10:00,130.46,130.48,130.2,130.25,8015.0,124.6041,124.6232,124.3557,124.4035,8015.0
2024-01-24 12:15:00,130.26,130.26,129.93,130.02,9820.0,124.413,124.413,124.0979,124.1838,9820.0
2024-01-24 12:20:00,129.97,130.09,129.87,130.09,16638.0,124.1361,124.2507,124.0406,124.2507,16638.0
2024-01-24 12:25:00,130.09,130.14,129.89,129.91,24850.0,124.2507,124.2984,124.0597,124.0788,24850.0
2024-01-24 12:30:00,129.89,129.92,129.71,129.71,5124.0,124.0597,124.0883,123.8877,123.8877,5124.0
2024-01-24 12:35:00,129.71,129.82,129.63,129.8,9804.0,123.8877,123.9928,123.8113,123.9737,9804.0
2024-01-24 12:40:00,129.8,129.81,129.6,129.6,5836.0,123.9737,123.9832,123.7827,123.7827,5836.0
2024-01-24 12:45:00,129.63,129.7,129.56,129.63,15696.0,123.8113,123.8782,123.7445,123.8113,15696.0
2024-01-24 12:50:00,129.64,129.69,129.6,129.62,7589.0,123.8209,123.8686,123.7827,123.8018,7589.0
2024-01-24 12:55:00,129.62,129.77,129.61,129.7,10641.0,123.8018,123.945,123.7922,123.8782,10641.0
2024-01-24 13:00:00,129.73,129.75,129.48,129.48,18224.0,123.9068,123.9259,123.6681,123.6681,18224.0
2024-01-24 13:05:00,129.5,129.72,129.39,129.72,21678.0,123.6872,123.8973,123.5821,123.8973,21678.0
2024-01-24 13:10:00,129.69,129.84,129.52,129.54,17918.0,123.8686,124.0119,123.7063,123.7254,17918.0
2024-01-24 13:15:00,129.54,129.58,129.49,129.58,12186.0,123.7254,123.7636,123.6776,123.7636,12186.0
2024-01-24 13:20:00,129.62,129.83,129.53,129.83,25914.0,123.8018,124.0023,123.7158,124.0023,25914.0
2024-01-24 13:25:00,129.78,129.81,129.63,129.77,21942.0,123.9546,123.9832,123.8113,123.945,21942.0
2024-01-24 13:30:00,129.74,129.96,129.74,129.9,24280.0,123.9164,124.1265,123.9164,124.0692,24280.0
2024-01-24 13:35:00,129.9,129.97,129.83,129.91,22757.0,124.0692,124.1361,124.0023,124.0788,22757.0
2024-01-24 13:40:00,129.87,130.07,129.84,130.0,12276.0,124.0406,124.2316,124.0119,124.1647,12276.0
2024-01-24 13:45:00,130.03,130.21,129.98,130.09,33646.0,124.1934,124.3653,124.1456,124.2507,33646.0
2024-01-24 13:50:00,130.04,130.06,129.77,129.78,20068.0,124.2029,124.222,123.945,123.9546,20068.0
2024-01-24 13:55:00,129.78,129.97,129.76,129.87,24558.0,123.9546,124.1361,123.9355,124.0406,24558.0
2024-01-24 14:00:00,129.9,129.97,129.79,129.92,18344.0,124.0692,124.1361,123.9641,124.0883,18344.0
2024-01-24 14:05:00,129.94,130.02,129.93,129.99,9954.0,124.1074,124.1838,124.0979,124.1552,9954.0
2024-01-24 14:10:00,129.99,130.1,129.75,129.83,9494.0,124.1552,124.2602,123.9259,124.0023,9494.0
2024-01-24 14:15:00,129.82,129.87,129.78,129.83,7628.0,123.9928,124.0406,123.9546,124.0023,7628.0
2024-01-24 14:20:00,129.81,129.82,129.54,129.78,26659.0,123.9832,123.9928,123.7254,123.9546,26659.0
2024-01-24 14:25:00,129.79,130.01,129.75,130.01,32649.0,123.9641,124.1743,123.9259,124.1743,32649.0
2024-01-24 14:30:00,130.01,130.08,129.68,129.75,17650.0,124.1743,124.2411,123.8591,123.9259,17650.0
2024-01-24 14:35:00,129.74,129.87,129.72,129.78,10317.0,123.9164,124.0406,123.8973,123.9546,10317.0
2024-01-24 14:40:00,129.79,129.82,129.73,129.76,8950.0,123.9641,123.9928,123.9068,123.9355,8950.0
2024-01-24 14:45:00,129.76,129.82,129.72,129.82,13921.0,123.9355,123.9928,123.8973,123.9928,13921.0
2024-01-24 14:50:00,129.83,129.84,129.73,129.81,12152.0,124.0023,124.0119,123.9068,123.9832,12152.0
2024-01-24 14:55:00,129.82,129.88,129.81,129.84,20795.0,123.9928,124.0501,123.9832,124.0119,20795.0
2024-01-24 15:00:00,129.87,129.87,129.79,129.82,50865.0,124.0406,124.0406,123.9641,123.9928,50865.0
2024-01-24 15:05:00,129.83,130.0,129.81,129.92,51210.0,124.0023,124.1647,123.9832,124.0883,51210.0
2024-01-24 15:10:00,129.92,129.96,129.59,129.68,66881.0,124.0883,124.1265,123.7731,123.8591,66881.0
2024-01-24 15:15:00,129.68,129.78,129.55,129.74,17038.0,123.8591,123.9546,123.7349,123.9164,17038.0
2024-01-24 15:20:00,129.72,129.91,129.68,129.87,20160.0,123.8973,124.0788,123.8591,124.0406,20160.0
2024-01-24 15:25:00,129.88,129.98,129.78,129.96,16263.0,124.0501,124.1456,123.9546,124.1265,16263.0
2024-01-24 15:30:00,129.95,129.97,129.87,129.95,20659.0,124.117,124.1361,124.0406,124.117,20659.0
2024-01-24 15:35:00,129.95,130.17,129.94,130.15,23210.0,124.117,124.3271,124.1074,124.308,23210.0
2024-01-24 15:40:00,130.15,130.33,130.09,130.22,29223.0,124.308,124.4799,124.2507,124.3748,29223.0
2024-01-24 15:45:00,130.23,130.39,130.11,130.23,37671.0,124.3844,124.5372,124.2698,124.3844,37671.0
2024-01-24 15:50:00,130.22,130.36,130.05,130.15,80328.0,124.3748,124.5086,124.2125,124.308,80328.0
2024-01-24 15:55:00,130.16,130.29,130.03,130.22,151385.0,124.3175,124.4417,124.1934,124.3748,151385.0
2024-01-25 09:30:00,133.48,135.47,133.0,133.45,221731.0,127.4885,129.3892,127.0301,127.4599,221731.0
2024-01-25 09:35:00,133.55,134.55,133.34,133.86,64398.0,127.5554,128.5105,127.3548,127.8515,64398.0
2024-01-25 09:40:00,133.89,133.89,132.0,133.29,75259.0,127.8801,127.8801,126.0749,127.307,75259.0
2024-01-25 09:45:00,133.13,133.79,132.83,133.75,50060.0,127.1542,127.7846,126.8677,127.7464,50060.0
2024-01-25 09:50:00,133.8,134.7,133.65,134.7,35843.0,127.7941,128.6537,127.6509,128.6537,35843.0
2024-01-25 09:55:00,134.66,134.8,133.97,134.74,59184.0,128.6155,128.7493,127.9565,128.692,59184.0
2024-01-25 10:00:00,134.74,135.2,134.26,135.1,85250.0,128.692,129.1313,128.2335,129.0358,85250.0
2024-01-25 10:05:00,135.11,135.91,134.96,135.75,73222.0,129.0453,129.8094,128.9021,129.6566,73222.0
2024-01-25 10:10:00,135.81,135.81,134.66,134.66,101787.0,129.7139,129.7139,128.6155,128.6155,101787.0
2024-01-25 10:15:00,134.75,134.91,133.59,134.43,123757.0,128.7015,128.8543,127.5936,128.3959,123757.0
2024-01-25 10:20:00,134.5,134.82,134.37,134.71,33320.0,128.4627,128.7684,128.3386,128.6633,33320.0
2024-01-25 10:25:00,134.72,134.76,134.1,134.28,74767.0,128.6729,128.7111,128.0807,128.2526,74767.0
2024-01-25 10:30:00,134.28,134.28,133.37,133.54,91381.0,128.2526,128.2526,127.3834,127.5458,91381.0
2024-01-25 10:35:00,133.59,134.04,133.16,133.32,64441.0,127.5936,128.0234,127.1829,127.3357,64441.0
2024-01-25 10:40:00,133.37,133.48,133.0,133.38,61169.0,127.3834,127.4885,127.0301,127.393,61169.0
2024-01-25 10:45:00,133.34,133.43,132.94,133.3,66398.0,127.3548,127.4408,126.9727,127.3166,66398.0
2024-01-25 10:50:00,133.27,133.67,133.22,133.5,21229.0,127.2879,127.67,127.2402,127.5076,21229.0
2024-01-25 10:55:00,133.35,133.41,132.85,133.24,43024.0,127.3643,127.4217,126.8868,127.2593,43024.0
2024-01-25 11:00:00,133.39,133.55,133.13,133.24,18215.0,127.4026,127.5554,127.1542,127.2593,18215.0
2024-01-25 11:05:00,133.27,133.27,132.91,133.09,25892.0,127.2879,127.2879,126.9441,127.116,25892.0
2024-01-25 11:10:00,132.99,133.03,132.37,132.52,18812.0,127.0205,127.0587,126.4283,126.5716,18812.0
2024-01-25 11:15:00,132.52,132.58,131.88,132.08,27027.0,126.5716,126.6289,125.9603,126.1514,27027.0
2024-01-25 11:20:00,132.03,132.03,131.6,131.79,50471.0,126.1036,126.1036,125.6929,125.8744,50471.0
2024-01-25 11:25:00,131.83,132.17,131.65,131.97,78732.0,125.9126,126.2373,125.7407,126.0463,78732.0
2024-01-25 11:30:00,132.0,132.44,131.9,132.41,33908.0,126.0749,126.4952,125.9794,126.4665,33908.0
2024-01-25 11:35:00,132.41,132.79,132.26,132.74,52782.0,126.4665,126.8295,126.3233,126.7817,52782.0
2024-01-25 11:40:00,132.77,132.9,132.36,132.49,33489.0,126.8104,126.9345,126.4188,126.5429,33489.0
2024-01-25 11:45:00,132.5,132.84,132.46,132.79,14436.0,126.5525,126.8772,126.5143,126.8295,14436.0
2024-01-25 11:50:00,132.81,133.08,132.74,133.0,23971.0,126.8486,127.1065,126.7817,127.0301,23971.0
2024-01-25 11:55:00,133.0,133.17,132.93,133.04,14549.0,127.0301,127.1924,126.9632,127.0683,14549.0
2024-01-25 12:00:00,133.05,133.35,133.02,133.3,16802.0,127.0778,127.3643,127.0492,127.3166,16802.0
2024-01-25 12:05:00,133.27,133.29,133.05,133.11,14525.0,127.2879,127.307,127.0778,127.1351,14525.0
2024-01-25 12:10:00,133.11,133.19,132.87,132.96,14055.0,127.1351,127.2115,126.9059,126.9919,14055.0
2024-01-25 12:15:00,132.96,133.3,132.9,133.3,12001.0,126.9919,127.3166,126.9345,127.3166,12001.0
2024-01-25 12:20:00,133.35,133.57,133.35,133.51,11209.0,127.3643,127.5745,127.3643,127.5172,11209.0
2024-01-25 12:25:00,133.5,133.59,133.38,133.49,14680.0,127.5076,127.5936,127.393,127.4981,14680.0
2024-01-25 12:30:00,133.56,133.76,133.51,133.75,12395.0,127.5649,127.7559,127.5172,127.7464,12395.0
2024-01-25 12:35:00,133.74,133.79,132.92,133.23,28861.0,127.7368,127.7846,126.9536,127.2497,28861.0
2024-01-25 12:40:00,133.27,133.72,133.27,133.7,9820.0,127.2879,127.7177,127.2879,127.6986,9820.0
2024-01-25 12:45:00,133.7,133.93,133.67,133.85,11446.0,127.6986,127.9183,127.67,127.8419,11446.0
2024-01-25 12:50:00,133.88,133.98,133.75,133.9,12352.0,127.8706,127.9661,127.7464,127.8897,12352.0
2024-01-25 12:55:00,133.89,134.08,133.84,133.86,21281.0,127.8801,128.0616,127.8324,127.8515,21281.0
2024-01-25 13:00:00,133.91,134.12,133.86,133.97,13588.0,127.8992,128.0998,127.8515,127.9565,13588.0
2024-01-25 13:05:00,133.96,133.96,133.78,133.83,19042.0,127.947,127.947,127.775,127.8228,19042.0
2024-01-25 13:10:00,133.86,133.93,133.78,133.92,12755.0,127.8515,127.9183,127.775,127.9088,12755.0
2024-01-25 13:15:00,133.91,133.91,133.7,133.75,12192.0,127.8992,127.8992,127.6986,127.7464,12192.0
2024-01-25 13:20:00,133.74,133.74,133.49,133.54,11314.0,127.7368,127.7368,127.4981,127.5458,11314.0
2024-01-25 13:25:00,133.49,133.72,133.34,133.72,20045.0,127.4981,127.7177,127.3548,127.7177,20045.0
2024-01-25 13:30:00,133.71,134.06,133.66,133.94,13839.0,127.7082,128.0425,127.6604,127.9279,13839.0
2024-01-25 13:35:00,133.93,134.02,133.84,133.9,16376.0,127.9183,128.0043,127.8324,127.8897,16376.0
2024-01-25 13:40:00,133.9,133.91,133.74,133.84,17547.0,127.8897,127.8992,127.7368,127.8324,17547.0
2024-01-25 13:45:00,133.84,133.88,133.63,133.82,14744.0,127.8324,127.8706,127.6318,127.8132,14744.0
2024-01-25 13:50:00,133.82,133.83,133.51,133.52,62636.0,127.8132,127.8228,127.5172,127.5267,62636.0
2024-01-25 13:55:00,133.51,133.61,133.45,133.59,13007.0,127.5172,127.6127,127.4599,127.5936,13007.0
2024-01-25 14:00:00,133.61,133.69,133.56,133.56,7897.0,127.6127,127.6891,127.5649,127.5649,7897.0
2024-01-25 14:05:00,133.6,133.67,133.48,133.58,18717.0,127.6031,127.67,127.4885,127.584,18717.0
2024-01-25 14:10:00,133.58,134.07,133.56,134.05,27445.0,127.584,128.052,127.5649,128.0329,27445.0
2024-01-25 14:15:00,134.0,134.11,133.94,134.11,22952.0,127.9852,128.0902,127.9279,128.0902,22952.0
2024-01-25 14:20:00,134.11,134.36,134.11,134.32,11371.0,128.0902,128.329,128.0902,128.2908,11371.0
2024-01-25 14:25:00,134.28,134.39,134.17,134.24,17119.0,128.2526,128.3577,128.1475,128.2144,17119.0
2024-01-25 14:30:00,134.22,134.4,134.17,134.4,16857.0,128.1953,128.3672,128.1475,128.3672,16857.0
2024-01-25 14:35:00,134.4,134.59,134.37,134.39,17665.0,128.3672,128.5487,128.3386,128.3577,17665.0
2024-01-25 14:40:00,134.37,134.44,133.98,134.08,18643.0,128.3386,128.4054,127.9661,128.0616,18643.0
2024-01-25 14:45:00,134.06,134.18,133.95,134.13,14621.0,128.0425,128.1571,127.9374,128.1093,14621.0
2024-01-25 14:50:00,134.15,134.31,134.11,134.31,11302.0,128.1284,128.2813,128.0902,128.2813,11302.0
2024-01-25 14:55:00,134.31,134.33,134.18,134.28,15861.0,128.2813,128.3004,128.1571,128.2526,15861.0
2024-01-25 15:00:00,134.28,134.4,134.16,134.19,23869.0,128.2526,128.3672,128.138,128.1666,23869.0
2024-01-25 15:05:00,134.18,134.18,133.98,134.09,26597.0,128.1571,128.1571,127.9661,128.0711,26597.0
2024-01-25 15:10:00,134.08,134.28,134.02,134.25,16826.0,128.0616,128.2526,128.0043,128.2239,16826.0
2024-01-25 15:15:00,134.26,134.27,134.02,134.11,15136.0,128.2335,128.243,128.0043,128.0902,15136.0
2024-01-25 15:20:00,134.12,134.29,134.11,134.22,17844.0,128.0998,128.2622,128.0902,128.1953,17844.0
2024-01-25 15:25:00,134.23,134.23,134.07,134.08,14787.0,128.2048,128.2048,128.052,128.0616,14787.0
2024-01-25 15:30:00,134.06,134.21,133.99,134.2,32200.0,128.0425,128.1857,127.9756,128.1762,32200.0
2024-01-25 15:35:00,134.21,134.31,134.12,134.31,27364.0,128.1857,128.2813,128.0998,128.2813,27364.0
2024-01-25 15:40:00,134.3,134.37,134.2,134.27,34681.0,128.2717,128.3386,128.1762,128.243,34681.0
2024-01-25 15:45:00,134.27,134.43,134.2,134.28,50599.0,128.243,128.3959,128.1762,128.2526,50599.0
2024-01-25 15:50:00,134.29,134.47,134.01,134.07,101808.0,128.2622,128.4341,127.9947,128.052,101808.0
2024-01-25 15:55:00,134.08,134.51,134.08,134.51,259529.0,128.0616,128.4723,128.0616,128.4723,259529.0
2024-01-26 09:30:00,134.46,135.36,134.43,135.02,33710.0,128.4245,129.2841,128.3959,128.9594,33710.0
2024-01-26 09:35:00,135.17,135.25,135.04,135.06,18835.0,129.1027,129.1791,128.9785,128.9976,18835.0
2024-01-26 09:40:00,135.04,135.4,134.79,134.95,34682.0,128.9785,129.3223,128.7397,128.8925,34682.0
2024-01-26 09:45:00,134.95,135.08,134.74,134.83,22767.0,128.8925,129.0167,128.692,128.7779,22767.0
2024-01-26 09:50:00,134.83,135.44,134.78,135.31,48598.0,128.7779,129.3605,128.7302,129.2364,48598.0
2024-01-26 09:55:00,135.38,135.59,134.74,134.85,45379.0,129.3032,129.5038,128.692,128.797,45379.0
2024-01-26 10:00:00,134.91,135.15,134.72,135.13,49209.0,128.8543,129.0835,128.6729,129.0644,49209.0
2024-01-26 10:05:00,135.16,135.39,135.11,135.37,37359.0,129.0931,129.3128,129.0453,129.2937,37359.0
2024-01-26 10:10:00,135.39,136.49,135.37,136.26,100409.0,129.3128,130.3634,129.2937,130.1437,100409.0
2024-01-26 10:15:00,136.28,136.56,136.2,136.56,55696.0,130.1628,130.4303,130.0864,130.4303,55696.0
2024-01-26 10:20:00,136.59,136.71,136.46,136.46,47719.0,130.4589,130.5735,130.3347,130.3347,47719.0
2024-01-26 10:25:00,136.47,136.76,136.37,136.71,41954.0,130.3443,130.6213,130.2488,130.5735,41954.0
2024-01-26 10:30:00,136.71,136.86,136.56,136.85,54394.0,130.5735,130.7168,130.4303,130.7072,54394.0
2024-01-26 10:35:00,136.84,137.12,136.8,137.1,58046.0,130.6977,130.9651,130.6595,130.946,58046.0
2024-01-26 10:40:00,137.14,137.23,136.99,137.22,36303.0,130.9842,131.0702,130.841,131.0606,36303.0
2024-01-26 10:45:00,137.22,137.55,137.12,137.18,62731.0,131.0606,131.3758,130.9651,131.0224,62731.0
2024-01-26 10:50:00,137.12,137.2,136.89,136.97,45425.0,130.9651,131.0415,130.7454,130.8219,45425.0
2024-01-26 10:55:00,136.93,137.22,136.92,137.06,47721.0,130.7837,131.0606,130.7741,130.9078,47721.0
2024-01-26 11:00:00,137.05,137.06,136.54,136.69,70698.0,130.8983,130.9078,130.4112,130.5544,70698.0
2024-01-26 11:05:00,136.69,136.72,136.32,136.39,29688.0,130.5544,130.5831,130.201,130.2679,29688.0
2024-01-26 11:10:00,136.39,136.42,136.24,136.24,38823.0,130.2679,130.2965,130.1246,130.1246,38823.0
2024-01-26 11:15:00,136.31,136.34,135.72,135.72,57833.0,130.1915,130.2201,129.628,129.628,57833.0
2024-01-26 11:20:00,135.76,135.89,135.57,135.7,65790.0,129.6662,129.7903,129.4847,129.6089,65790.0
2024-01-26 11:25:00,135.72,136.12,135.67,135.96,22485.0,129.628,130.01,129.5802,129.8572,22485.0
2024-01-26 11:30:00,135.93,136.1,135.62,135.64,51411.0,129.8285,129.9909,129.5325,129.5516,51411.0
2024-01-26 11:35:00,135.64,135.73,135.26,135.39,47884.0,129.5516,129.6375,129.1886,129.3128,47884.0
2024-01-26 11:40:00,135.4,135.66,135.22,135.23,48033.0,129.3223,129.5707,129.1504,129.16,48033.0
2024-01-26 11:45:00,135.25,135.34,135.08,135.08,42524.0,129.1791,129.265,129.0167,129.0167,42524.0
2024-01-26 11:50:00,135.16,135.25,134.92,135.11,77090.0,129.0931,129.1791,128.8639,129.0453,77090.0
2024-01-26 11:55:00,135.11,135.24,134.9,134.97,69119.0,129.0453,129.1695,128.8448,128.9116,69119.0
2024-01-26 12:00:00,134.91,134.97,134.6,134.61,39975.0,128.8543,128.9116,128.5582,128.5678,39975.0
2024-01-26 12:05:00,134.64,134.73,134.35,134.69,60239.0,128.5964,128.6824,128.3195,128.6442,60239.0
2024-01-26 12:10:00,134.69,134.7,134.13,134.14,41270.0,128.6442,128.6537,128.1093,128.1189,41270.0
2024-01-26 12:15:00,134.09,134.19,134.0,134.14,21961.0,128.0711,128.1666,127.9852,128.1189,21961.0
2024-01-26 12:20:00,134.16,134.33,134.06,134.14,30175.0,128.138,128.3004,128.0425,128.1189,30175.0
2024-01-26 12:25:00,134.19,134.32,134.05,134.06,46387.0,128.1666,128.2908,128.0329,128.0425,46387.0
2024-01-26 12:30:00,134.05,134.19,133.87,134.03,56238.0,128.0329,128.1666,127.861,128.0138,56238.0
2024-01-26 12:35:00,134.09,134.33,133.92,134.28,31237.0,128.0711,128.3004,127.9088,128.2526,31237.0
2024-01-26 12:40:00,134.28,134.8,134.27,134.8,35869.0,128.2526,128.7493,128.243,128.7493,35869.0
2024-01-26 12:45:00,134.82,134.99,134.72,134.97,40161.0,128.7684,128.9307,128.6729,128.9116,40161.0
2024-01-26 12:50:00,135.0,135.07,134.7,135.07,40188.0,128.9403,129.0071,128.6537,129.0071,40188.0
2024-01-26 12:55:00,135.07,135.35,135.04,135.33,28922.0,129.0071,129.2746,128.9785,129.2555,28922.0
2024-01-26 13:00:00,135.31,135.61,135.31,135.61,41639.0,129.2364,129.5229,129.2364,129.5229,41639.0
2024-01-26 13:05:00,135.63,135.72,135.54,135.6,38763.0,129.542,129.628,129.456,129.5134,38763.0
2024-01-26 13:10:00,135.62,135.62,135.29,135.3,27977.0,129.5325,129.5325,129.2173,129.2268,27977.0
2024-01-26 13:15:00,135.3,135.58,135.21,135.55,21395.0,129.2268,129.4942,129.1409,129.4656,21395.0
2024-01-26 13:20:00,135.53,135.82,135.53,135.76,27756.0,129.4465,129.7235,129.4465,129.6662,27756.0
2024-01-26 13:25:00,135.79,136.0,135.79,135.93,18724.0,129.6948,129.8954,129.6948,129.8285,18724.0
2024-01-26 13:30:00,135.93,136.06,135.87,136.03,38454.0,129.8285,129.9527,129.7712,129.924,38454.0
2024-01-26 13:35:00,136.08,136.35,136.07,136.27,39323.0,129.9718,130.2297,129.9623,130.1533,39323.0
2024-01-26 13:40:00,136.24,136.3,136.02,136.21,41928.0,130.1246,130.1819,129.9145,130.096,41928.0
2024-01-26 13:45:00,136.15,136.36,136.14,136.31,27343.0,130.0387,130.2392,130.0291,130.1915,27343.0
2024-01-26 13:50:00,136.34,136.42,136.24,136.34,26803.0,130.2201,130.2965,130.1246,130.2201,26803.0
2024-01-26 13:55:00,136.36,136.5,136.35,136.45,14894.0,130.2392,130.373,130.2297,130.3252,14894.0
2024-01-26 14:00:00,136.45,136.75,136.45,136.71,49111.0,130.3252,130.6117,130.3252,130.5735,49111.0
2024-01-26 14:05:00,136.71,136.87,136.71,136.75,37383.0,130.5735,130.7263,130.5735,130.6117,37383.0
2024-01-26 14:10:00,136.78,137.09,136.78,137.07,20451.0,130.6404,130.9365,130.6404,130.9174,20451.0
2024-01-26 14:15:00,137.06,137.09,136.96,136.98,21351.0,130.9078,130.9365,130.8123,130.8314,21351.0
2024-01-26 14:20:00,136.98,137.17,136.89,137.14,18042.0,130.8314,131.0129,130.7454,130.9842,18042.0
2024-01-26 14:25:00,137.19,137.24,137.12,137.21,32927.0,131.032,131.0797,130.9651,131.0511,32927.0
2024-01-26 14:30:00,137.19,137.36,137.19,137.21,33940.0,131.032,131.1943,131.032,131.0511,33940.0
2024-01-26 14:35:00,137.21,137.3,137.1,137.14,37844.0,131.0511,131.137,130.946,130.9842,37844.0
2024-01-26 14:40:00,137.15,137.24,137.02,137.24,32383.0,130.9938,131.0797,130.8696,131.0797,32383.0
2024-01-26 14:45:00,137.24,137.43,137.19,137.33,32635.0,131.0797,131.2612,131.032,131.1657,32635.0
2024-01-26 14:50:00,137.35,137.47,137.26,137.39,25578.0,131.1848,131.2994,131.0988,131.223,25578.0
2024-01-26 14:55:00,137.4,137.7,137.39,137.66,51672.0,131.2326,131.5191,131.223,131.4809,51672.0
2024-01-26 15:00:00,137.66,137.72,137.5,137.56,55009.0,131.4809,131.5382,131.3281,131.3854,55009.0
2024-01-26 15:05:00,137.56,137.6,137.42,137.49,49796.0,131.3854,131.4236,131.2517,131.3185,49796.0
2024-01-26 15:10:00,137.45,137.5,137.31,137.43,51108.0,131.2803,131.3281,131.1466,131.2612,51108.0
2024-01-26 15:15:00,137.41,137.41,137.22,137.22,57326.0,131.2421,131.2421,131.0606,131.0606,57326.0
2024-01-26 15:20:00,137.22,137.32,137.16,137.31,48599.0,131.0606,131.1561,131.0033,131.1466,48599.0
2024-01-26 15:25:00,137.31,137.48,137.27,137.47,43085.0,131.1466,131.309,131.1084,131.2994,43085.0
2024-01-26 15:30:00,137.48,137.57,137.45,137.53,47503.0,131.309,131.3949,131.2803,131.3567,47503.0
2024-01-26 15:35:00,137.53,137.72,137.53,137.67,58766.0,131.3567,131.5382,131.3567,131.4904,58766.0
2024-01-26 15:40:00,137.65,137.77,137.54,137.76,76446.0,131.4713,131.5859,131.3663,131.5764,76446.0
2024-01-26 15:45:00,137.76,137.92,137.71,137.85,73712.0,131.5764,131.7292,131.5286,131.6624,73712.0
2024-01-26 15:50:00,137.84,137.98,137.73,137.76,102919.0,131.6528,131.7865,131.5477,131.5764,102919.0
2024-01-26 15:55:00,137.78,137.97,137.78,137.91,180569.0,131.5955,131.777,131.5955,131.7197,180569.0
2024-01-29 09:30:00,138.0,138.92,137.28,137.79,99508.0,131.8056,132.6843,131.1179,131.605,99508.0
2024-01-29 09:35:00,137.61,137.77,137.11,137.34,14274.0,131.4331,131.5859,130.9556,131.1752,14274.0
2024-01-29 09:40:00,137.37,137.37,136.63,136.96,14590.0,131.2039,131.2039,130.4971,130.8123,14590.0
2024-01-29 09:45:00,137.01,137.69,136.76,137.23,32687.0,130.8601,131.5095,130.6213,131.0702,32687.0
2024-01-29 09:50:00,137.28,137.72,137.13,137.57,13061.0,131.1179,131.5382,130.9747,131.3949,13061.0
2024-01-29 09:55:00,137.65,137.91,137.49,137.58,10828.0,131.4713,131.7197,131.3185,131.4045,10828.0
2024-01-29 10:00:00,137.61,137.68,137.08,137.13,31231.0,131.4331,131.5,130.9269,130.9747,31231.0
2024-01-29 10:05:00,137.11,137.61,137.11,137.44,14691.0,130.9556,131.4331,130.9556,131.2708,14691.0
2024-01-29 10:10:00,137.43,137.44,137.0,137.09,27657.0,131.2612,131.2708,130.8505,130.9365,27657.0
2024-01-29 10:15:00,137.06,137.39,136.9,137.33,19507.0,130.9078,131.223,130.755,131.1657,19507.0
2024-01-29 10:20:00,137.34,137.38,136.8,136.84,28174.0,131.1752,131.2135,130.6595,130.6977,28174.0
2024-01-29 10:25:00,136.79,137.03,136.67,137.01,39511.0,130.6499,130.8792,130.5353,130.8601,39511.0
2024-01-29 10:30:00,137.04,137.4,136.98,137.4,26673.0,130.8887,131.2326,130.8314,131.2326,26673.0
2024-01-29 10:35:00,137.43,137.81,137.43,137.77,61640.0,131.2612,131.6242,131.2612,131.5859,61640.0
2024-01-29 10:40:00,137.86,138.18,137.79,138.18,26613.0,131.6719,131.9775,131.605,131.9775,26613.0
2024-01-29 10:45:00,138.2,138.32,138.13,138.26,24315.0,131.9966,132.1113,131.9298,132.054,24315.0
2024-01-29 10:50:00,138.22,138.23,137.93,138.17,22023.0,132.0157,132.0253,131.7388,131.968,22023.0
2024-01-29 10:55:00,138.18,138.21,138.0,138.09,26023.0,131.9775,132.0062,131.8056,131.8916,26023.0
2024-01-29 11:00:00,138.08,138.16,137.9,137.9,10769.0,131.882,131.9584,131.7101,131.7101,10769.0
2024-01-29 11:05:00,137.77,138.03,137.66,138.03,25696.0,131.5859,131.8343,131.4809,131.8343,25696.0
2024-01-29 11:10:00,138.03,138.1,137.76,138.03,58869.0,131.8343,131.9011,131.5764,131.8343,58869.0
2024-01-29 11:15:00,138.05,138.39,138.05,138.39,29162.0,131.8534,132.1781,131.8534,132.1781,29162.0
2024-01-29 11:20:00,138.39,138.42,138.23,138.37,16031.0,132.1781,132.2068,132.0253,132.159,16031.0
2024-01-29 11:25:00,138.37,138.37,137.96,138.01,30583.0,132.159,132.159,131.7674,131.8152,30583.0
2024-01-29 11:30:00,138.08,138.35,138.04,138.22,17473.0,131.882,132.1399,131.8438,132.0157,17473.0
2024-01-29 11:35:00,138.19,138.47,138.19,138.46,15194.0,131.9871,132.2545,131.9871,132.245,15194.0
2024-01-29 11:40:00,138.46,138.63,138.41,138.52,16171.0,132.245,132.4073,132.1972,132.3023,16171.0
2024-01-29 11:45:00,138.52,138.87,138.52,138.76,17314.0,132.3023,132.6366,132.3023,132.5315,17314.0
2024-01-29 11:50:00,138.74,138.86,138.42,138.53,18099.0,132.5124,132.627,132.2068,132.3118,18099.0
2024-01-29 11:55:00,138.53,138.58,138.37,138.57,11561.0,132.3118,132.3596,132.159,132.35,11561.0
2024-01-29 12:00:00,138.57,138.57,138.23,138.25,11886.0,132.35,132.35,132.0253,132.0444,11886.0
2024-01-29 12:05:00,138.25,138.36,138.17,138.29,11395.0,132.0444,132.1495,131.968,132.0826,11395.0
2024-01-29 12:10:00,138.3,138.41,138.21,138.22,11130.0,132.0922,132.1972,132.0062,132.0157,11130.0
2024-01-29 12:15:00,138.2,138.4,138.18,138.28,12921.0,131.9966,132.1877,131.9775,132.0731,12921.0
2024-01-29 12:20:00,138.28,138.43,138.26,138.41,12653.0,132.0731,132.2163,132.054,132.1972,12653.0
2024-01-29 12:25:00,138.4,138.44,138.24,138.28,14963.0,132.1877,132.2259,132.0348,132.0731,14963.0
2024-01-29 12:30:00,138.3,138.32,138.12,138.21,15668.0,132.0922,132.1113,131.9202,132.0062,15668.0
2024-01-29 12:35:00,138.19,138.2,137.99,138.06,11315.0,131.9871,131.9966,131.7961,131.8629,11315.0
2024-01-29 12:40:00,138.07,138.07,137.9,137.93,7051.0,131.8725,131.8725,131.7101,131.7388,7051.0
2024-01-29 12:45:00,137.93,137.94,137.75,137.81,14376.0,131.7388,131.7483,131.5668,131.6242,14376.0
2024-01-29 12:50:00,137.78,137.82,137.63,137.67,29352.0,131.5955,131.6337,131.4522,131.4904,29352.0
2024-01-29 12:55:00,137.69,137.8,137.69,137.76,11867.0,131.5095,131.6146,131.5095,131.5764,11867.0
2024-01-29 13:00:00,137.76,137.84,137.71,137.81,12815.0,131.5764,131.6528,131.5286,131.6242,12815.0
2024-01-29 13:05:00,137.81,137.95,137.8,137.9,14880.0,131.6242,131.7579,131.6146,131.7101,14880.0
2024-01-29 13:10:00,137.91,137.91,137.75,137.8,14831.0,131.7197,131.7197,131.5668,131.6146,14831.0
2024-01-29 13:15:00,137.78,137.83,137.66,137.83,13534.0,131.5955,131.6433,131.4809,131.6433,13534.0
2024-01-29 13:20:00,137.84,138.08,137.76,137.98,35500.0,131.6528,131.882,131.5764,131.7865,35500.0
2024-01-29 13:25:00,137.98,138.09,137.91,138.03,17201.0,131.7865,131.8916,131.7197,131.8343,17201.0
2024-01-29 13:30:00,138.03,138.09,137.98,138.01,25807.0,131.8343,131.8916,131.7865,131.8152,25807.0
2024-01-29 13:35:00,137.99,138.09,137.92,138.08,18967.0,131.7961,131.8916,131.7292,131.882,18967.0
2024-01-29 13:40:00,138.09,138.1,137.84,137.85,28183.0,131.8916,131.9011,131.6528,131.6624,28183.0
2024-01-29 13:45:00,137.84,137.9,137.78,137.88,25969.0,131.6528,131.7101,131.5955,131.691,25969.0
2024-01-29 13:50:00,137.86,137.95,137.8,137.8,21763.0,131.6719,131.7579,131.6146,131.6146,21763.0
2024-01-29 13:55:00,137.81,137.96,137.81,137.88,29494.0,131.6242,131.7674,131.6242,131.691,29494.0
2024-01-29 14:00:00,137.89,137.92,137.81,137.85,18400.0,131.7006,131.7292,131.6242,131.6624,18400.0
2024-01-29 14:05:00,137.88,137.91,137.77,137.79,21141.0,131.691,131.7197,131.5859,131.605,21141.0
2024-01-29 14:10:00,137.81,137.99,137.81,137.84,43870.0,131.6242,131.7961,131.6242,131.6528,43870.0
2024-01-29 14:15:00,137.87,138.01,137.8,137.96,40782.0,131.6815,131.8152,131.6146,131.7674,40782.0
2024-01-29 14:20:00,137.95,137.99,137.6,137.67,61433.0,131.7579,131.7961,131.4236,131.4904,61433.0
2024-01-29 14:25:00,137.72,138.04,137.71,138.0,50564.0,131.5382,131.8438,131.5286,131.8056,50564.0
2024-01-29 14:30:00,137.98,138.09,137.95,138.04,19463.0,131.7865,131.8916,131.7579,131.8438,19463.0
2024-01-29 14:35:00,138.05,138.19,138.01,138.05,32294.0,131.8534,131.9871,131.8152,131.8534,32294.0
2024-01-29 14:40:00,138.09,138.15,138.06,138.14,26280.0,131.8916,131.9489,131.8629,131.9393,26280.0
2024-01-29 14:45:00,138.15,138.24,138.01,138.13,42405.0,131.9489,132.0348,131.8152,131.9298,42405.0
2024-01-29 14:50:00,138.15,138.32,138.13,138.28,38299.0,131.9489,132.1113,131.9298,132.0731,38299.0
2024-01-29 14:55:00,138.3,138.42,138.28,138.4,26709.0,132.0922,132.2068,132.0731,132.1877,26709.0
2024-01-29 15:00:00,138.4,138.72,138.37,138.62,63481.0,132.1877,132.4933,132.159,132.3978,63481.0
2024-01-29 15:05:00,138.61,138.81,138.56,138.62,38066.0,132.3882,132.5793,132.3405,132.3978,38066.0
2024-01-29 15:10:00,138.65,138.69,138.54,138.59,29019.0,132.4264,132.4647,132.3214,132.3691,29019.0
2024-01-29 15:15:00,138.61,138.81,138.6,138.74,22509.0,132.3882,132.5793,132.3787,132.5124,22509.0
2024-01-29 15:20:00,138.75,138.78,138.68,138.68,10178.0,132.522,132.5506,132.4551,132.4551,10178.0
2024-01-29 15:25:00,138.69,138.78,138.63,138.65,33241.0,132.4647,132.5506,132.4073,132.4264,33241.0
2024-01-29 15:30:00,138.63,138.82,138.6,138.69,10911.0,132.4073,132.5888,132.3787,132.4647,10911.0
2024-01-29 15:35:00,138.72,138.73,138.61,138.64,19202.0,132.4933,132.5029,132.3882,132.4169,19202.0
2024-01-29 15:40:00,138.61,138.77,138.6,138.7,25336.0,132.3882,132.5411,132.3787,132.4742,25336.0
2024-01-29 15:45:00,138.7,138.87,138.68,138.83,30557.0,132.4742,132.6366,132.4551,132.5984,30557.0
2024-01-29 15:50:00,138.82,138.91,138.45,138.47,77017.0,132.5888,132.6748,132.2354,132.2545,77017.0
2024-01-29 15:55:00,138.48,138.56,138.35,138.38,179329.0,132.2641,132.3405,132.1399,132.1686,179329.0
2024-01-30 09:30:00,137.51,138.58,137.2,138.58,71895.0,131.3376,132.3596,131.0415,132.3596,71895.0
2024-01-30 09:35:00,138.59,139.08,138.3,138.42,34577.0,132.3691,132.8371,132.0922,132.2068,34577.0
2024-01-30 09:40:00,138.39,138.65,137.63,137.84,34146.0,132.1781,132.4264,131.4522,131.6528,34146.0
2024-01-30 09:45:00,137.94,138.34,137.73,138.21,34534.0,131.7483,132.1304,131.5477,132.0062,34534.0
2024-01-30 09:50:00,138.27,138.55,138.01,138.29,33447.0,132.0635,132.3309,131.8152,132.0826,33447.0
2024-01-30 09:55:00,138.27,138.5,138.0,138.38,25392.0,132.0635,132.2832,131.8056,132.1686,25392.0
2024-01-30 10:00:00,138.32,138.78,138.18,138.47,45304.0,132.1113,132.5506,131.9775,132.2545,45304.0
2024-01-30 10:05:00,138.53,138.53,138.06,138.29,28575.0,132.3118,132.3118,131.8629,132.0826,28575.0
2024-01-30 10:10:00,138.13,138.45,137.95,138.14,26081.0,131.9298,132.2354,131.7579,131.9393,26081.0
2024-01-30 10:15:00,138.08,138.25,137.64,137.72,46527.0,131.882,132.0444,131.4618,131.5382,46527.0
2024-01-30 10:20:00,137.64,137.67,137.14,137.38,23740.0,131.4618,131.4904,130.9842,131.2135,23740.0
2024-01-30 10:25:00,137.38,137.57,137.14,137.44,15738.0,131.2135,131.3949,130.9842,131.2708,15738.0
2024-01-30 10:30:00,137.52,137.93,137.35,137.93,23195.0,131.3472,131.7388,131.1848,131.7388,23195.0
2024-01-30 10:35:00,137.94,138.79,137.94,138.69,21056.0,131.7483,132.5602,131.7483,132.4647,21056.0
2024-01-30 10:40:00,138.63,139.22,138.57,139.21,35233.0,132.4073,132.9709,132.35,132.9613,35233.0
2024-01-30 10:45:00,139.21,139.55,139.11,139.5,34079.0,132.9613,133.286,132.8658,133.2383,34079.0
2024-01-30 10:50:00,139.55,139.75,139.37,139.41,38114.0,133.286,133.4771,133.1141,133.1523,38114.0
2024-01-30 10:55:00,139.4,139.65,139.38,139.65,35186.0,133.1428,133.3816,133.1237,133.3816,35186.0
2024-01-30 11:00:00,139.63,139.73,139.35,139.51,33262.0,133.3625,133.458,133.095,133.2478,33262.0
2024-01-30 11:05:00,139.47,139.61,139.14,139.22,36678.0,133.2096,133.3434,132.8945,132.9709,36678.0
2024-01-30 11:10:00,139.18,139.28,139.08,139.17,24426.0,132.9327,133.0282,132.8371,132.9231,24426.0
2024-01-30 11:15:00,139.13,139.38,139.1,139.37,26137.0,132.8849,133.1237,132.8562,133.1141,26137.0
2024-01-30 11:20:00,139.35,139.47,139.23,139.37,30379.0,133.095,133.2096,132.9804,133.1141,30379.0
2024-01-30 11:25:00,139.4,139.47,139.28,139.3,21063.0,133.1428,133.2096,133.0282,133.0473,21063.0
2024-01-30 11:30:00,139.31,139.41,139.15,139.15,33418.0,133.0568,133.1523,132.904,132.904,33418.0
2024-01-30 11:35:00,139.15,139.64,139.08,139.64,26252.0,132.904,133.372,132.8371,133.372,26252.0
2024-01-30 11:40:00,139.66,139.67,139.4,139.55,22247.0,133.3911,133.4007,133.1428,133.286,22247.0
2024-01-30 11:45:00,139.54,139.65,139.43,139.44,9380.0,133.2765,133.3816,133.1714,133.181,9380.0
2024-01-30 11:50:00,139.46,139.58,139.3,139.33,12153.0,133.2001,133.3147,133.0473,133.0759,12153.0
2024-01-30 11:55:00,139.39,139.43,139.21,139.24,39550.0,133.1332,133.1714,132.9613,132.99,39550.0
2024-01-30 12:00:00,139.24,139.4,139.0,139.09,55852.0,132.99,133.1428,132.7607,132.8467,55852.0
2024-01-30 12:05:00,139.05,139.4,139.05,139.35,40265.0,132.8085,133.1428,132.8085,133.095,40265.0
2024-01-30 12:10:00,139.4,139.4,139.13,139.29,21085.0,133.1428,133.1428,132.8849,133.0377,21085.0
2024-01-30 12:15:00,139.27,139.59,139.27,139.53,14215.0,133.0186,133.3243,133.0186,133.2669,14215.0
2024-01-30 12:20:00,139.52,139.78,139.4,139.43,21276.0,133.2574,133.5057,133.1428,133.1714,21276.0
2024-01-30 12:25:00,139.42,139.56,139.28,139.28,32623.0,133.1619,133.2956,133.0282,133.0282,32623.0
2024-01-30 12:30:00,139.24,139.38,139.16,139.18,14646.0,132.99,133.1237,132.9136,132.9327,14646.0
2024-01-30 12:35:00,139.26,139.26,139.01,139.03,11859.0,133.0091,133.0091,132.7703,132.7894,11859.0
2024-01-30 12:40:00,139.0,139.15,138.96,139.13,12685.0,132.7607,132.904,132.7225,132.8849,12685.0
2024-01-30 12:45:00,139.13,139.26,139.13,139.25,6466.0,132.8849,133.0091,132.8849,132.9995,6466.0
2024-01-30 12:50:00,139.24,139.55,139.24,139.5,8524.0,132.99,133.286,132.99,133.2383,8524.0
2024-01-30 12:55:00,139.53,139.72,139.43,139.5,24960.0,133.2669,133.4484,133.1714,133.2383,24960.0
2024-01-30 13:00:00,139.5,139.51,139.32,139.34,8615.0,133.2383,133.2478,133.0664,133.0855,8615.0
2024-01-30 13:05:00,139.42,139.79,139.41,139.75,24049.0,133.1619,133.5153,133.1523,133.4771,24049.0
2024-01-30 13:10:00,139.73,139.78,139.64,139.68,24722.0,133.458,133.5057,133.372,133.4102,24722.0
2024-01-30 13:15:00,139.68,139.98,139.68,139.98,32110.0,133.4102,133.6967,133.4102,133.6967,32110.0
2024-01-30 13:20:00,139.93,139.94,139.64,139.65,19724.0,133.649,133.6585,133.372,133.3816,19724.0
2024-01-30 13:25:00,139.63,140.01,139.6,140.01,27942.0,133.3625,133.7254,133.3338,133.7254,27942.0
2024-01-30 13:30:00,140.01,140.14,140.01,140.07,15107.0,133.7254,133.8496,133.7254,133.7827,15107.0
2024-01-30 13:35:00,140.04,140.26,140.02,140.23,12101.0,133.7541,133.9642,133.735,133.9355,12101.0
2024-01-30 13:40:00,140.24,140.38,140.03,140.11,16807.0,133.9451,134.0788,133.7445,133.8209,16807.0
2024-01-30 13:45:00,140.15,140.54,140.14,140.51,42352.0,133.8591,134.2316,133.8496,134.203,42352.0
2024-01-30 13:50:00,140.52,140.7,140.43,140.46,40837.0,134.2125,134.3844,134.1265,134.1552,40837.0
2024-01-30 13:55:00,140.48,140.56,140.07,140.1,33041.0,134.1743,134.2507,133.7827,133.8114,33041.0
2024-01-30 14:00:00,140.13,140.53,140.13,140.49,17446.0,133.84,134.2221,133.84,134.1839,17446.0
2024-01-30 14:05:00,140.48,140.48,140.18,140.47,10075.0,134.1743,134.1743,133.8878,134.1648,10075.0
2024-01-30 14:10:00,140.48,140.54,140.4,140.49,17480.0,134.1743,134.2316,134.0979,134.1839,17480.0
2024-01-30 14:15:00,140.5,140.57,140.38,140.51,46882.0,134.1934,134.2603,134.0788,134.203,46882.0
2024-01-30 14:20:00,140.49,140.53,140.4,140.47,15422.0,134.1839,134.2221,134.0979,134.1648,15422.0
2024-01-30 14:25:00,140.49,140.77,140.49,140.73,13787.0,134.1839,134.4513,134.1839,134.4131,13787.0
2024-01-30 14:30:00,140.71,140.89,140.68,140.69,15490.0,134.394,134.5659,134.3653,134.3749,15490.0
2024-01-30 14:35:00,140.67,140.84,140.57,140.82,45253.0,134.3558,134.5181,134.2603,134.499,45253.0
2024-01-30 14:40:00,140.83,140.9,140.63,140.82,12728.0,134.5086,134.5755,134.3176,134.499,12728.0
2024-01-30 14:45:00,140.85,141.1,140.85,141.01,18545.0,134.5277,134.7665,134.5277,134.6805,18545.0
2024-01-30 14:50:00,141.04,141.14,141.04,141.06,15248.0,134.7092,134.8047,134.7092,134.7283,15248.0
2024-01-30 14:55:00,141.1,141.22,141.07,141.16,25715.0,134.7665,134.8811,134.7378,134.8238,25715.0
2024-01-30 15:00:00,141.14,141.15,140.98,141.07,18427.0,134.8047,134.8142,134.6519,134.7378,18427.0
2024-01-30 15:05:00,141.07,141.19,141.04,141.19,22736.0,134.7378,134.8524,134.7092,134.8524,22736.0
2024-01-30 15:10:00,141.2,141.32,141.15,141.28,21071.0,134.862,134.9766,134.8142,134.9384,21071.0
2024-01-30 15:15:00,141.27,141.49,141.26,141.49,40057.0,134.9288,135.139,134.9193,135.139,40057.0
2024-01-30 15:20:00,141.5,141.58,141.42,141.46,35710.0,135.1485,135.2249,135.0721,135.1103,35710.0
2024-01-30 15:25:00,141.46,141.78,141.45,141.77,70524.0,135.1103,135.4159,135.1008,135.4064,70524.0
2024-01-30 15:30:00,141.77,141.93,141.65,141.86,83250.0,135.4064,135.5592,135.2918,135.4924,83250.0
2024-01-30 15:35:00,141.86,141.89,141.58,141.63,41907.0,135.4924,135.521,135.2249,135.2727,41907.0
2024-01-30 15:40:00,141.63,141.73,141.5,141.61,48725.0,135.2727,135.3682,135.1485,135.2536,48725.0
2024-01-30 15:45:00,141.59,141.93,141.59,141.82,57954.0,135.2345,135.5592,135.2345,135.4542,57954.0
2024-01-30 15:50:00,141.82,141.98,141.74,141.92,106343.0,135.4542,135.607,135.3777,135.5497,106343.0
2024-01-30 15:55:00,141.93,142.02,141.85,141.87,256499.0,135.5592,135.6452,135.4828,135.5019,256499.0
2024-01-31 09:30:00,141.28,142.51,141.0,142.06,154856.0,135.9779,137.1617,135.7084,136.7286,154856.0
2024-01-31 09:35:00,141.9,142.32,140.19,140.27,113786.0,136.5746,136.9788,134.9288,135.0058,113786.0
2024-01-31 09:40:00,140.15,141.31,139.89,141.27,48086.0,134.8903,136.0067,134.64,135.9683,48086.0
2024-01-31 09:45:00,141.25,141.52,140.88,140.9,35204.0,135.949,136.2089,135.5929,135.6121,35204.0
2024-01-31 09:50:00,141.01,141.07,140.13,140.14,22325.0,135.718,135.7758,134.871,134.8807,22325.0
2024-01-31 09:55:00,140.21,140.93,140.05,140.61,41244.0,134.948,135.641,134.794,135.333,41244.0
2024-01-31 10:00:00,140.68,140.68,139.91,140.14,46987.0,135.4004,135.4004,134.6593,134.8807,46987.0
2024-01-31 10:05:00,140.01,140.42,139.82,139.85,47327.0,134.7555,135.1502,134.5727,134.6015,47327.0
2024-01-31 10:10:00,139.9,140.05,139.2,139.47,23100.0,134.6497,134.794,133.9759,134.2358,23100.0
2024-01-31 10:15:00,139.5,139.67,139.15,139.43,38590.0,134.2647,134.4283,133.9278,134.1973,38590.0
2024-01-31 10:20:00,139.38,139.8,139.31,139.4,16079.0,134.1492,134.5534,134.0818,134.1684,16079.0
2024-01-31 10:25:00,139.6,139.8,139.39,139.8,20740.0,134.3609,134.5534,134.1588,134.5534,20740.0
2024-01-31 10:30:00,139.8,139.87,139.44,139.57,31923.0,134.5534,134.6208,134.2069,134.3321,31923.0
2024-01-31 10:35:00,139.57,139.57,138.8,139.11,54157.0,134.3321,134.3321,133.5909,133.8893,54157.0
2024-01-31 10:40:00,139.13,139.16,138.66,138.91,13405.0,133.9086,133.9374,133.4562,133.6968,13405.0
2024-01-31 10:45:00,138.89,139.29,138.89,139.2,16820.0,133.6776,134.0626,133.6776,133.9759,16820.0
2024-01-31 10:50:00,139.19,139.38,138.66,138.92,23935.0,133.9663,134.1492,133.4562,133.7064,23935.0
2024-01-31 10:55:00,138.93,139.35,138.89,139.34,22810.0,133.7161,134.1203,133.6776,134.1107,22810.0
2024-01-31 11:00:00,139.38,139.42,138.91,139.0,27121.0,134.1492,134.1877,133.6968,133.7834,27121.0
2024-01-31 11:05:00,138.94,139.91,138.9,139.91,50027.0,133.7257,134.6593,133.6872,134.6593,50027.0
2024-01-31 11:10:00,139.83,139.93,139.51,139.6,14656.0,134.5823,134.6785,134.2743,134.3609,14656.0
2024-01-31 11:15:00,139.53,139.63,139.43,139.59,12045.0,134.2936,134.3898,134.1973,134.3513,12045.0
2024-01-31 11:20:00,139.56,139.82,139.49,139.59,18792.0,134.3224,134.5727,134.2551,134.3513,18792.0
2024-01-31 11:25:00,139.53,139.91,139.53,139.88,12103.0,134.2936,134.6593,134.2936,134.6304,12103.0
2024-01-31 11:30:00,139.85,139.91,139.68,139.76,10502.0,134.6015,134.6593,134.4379,134.5149,10502.0
2024-01-31 11:35:00,139.83,139.87,139.32,139.43,9524.0,134.5823,134.6208,134.0914,134.1973,9524.0
2024-01-31 11:40:00,139.41,139.42,138.92,139.19,59067.0,134.1781,134.1877,133.7064,133.9663,59067.0
2024-01-31 11:45:00,139.19,139.32,138.76,138.77,12321.0,133.9663,134.0914,133.5524,133.5621,12321.0
2024-01-31 11:50:00,138.74,138.9,138.6,138.67,7154.0,133.5332,133.6872,133.3985,133.4658,7154.0
2024-01-31 11:55:00,138.64,138.97,138.6,138.96,13167.0,133.437,133.7546,133.3985,133.7449,13167.0
2024-01-31 12:00:00,138.99,139.27,138.97,139.2,15216.0,133.7738,134.0433,133.7546,133.9759,15216.0
2024-01-31 12:05:00,139.13,139.56,139.08,139.44,10791.0,133.9086,134.3224,133.8604,134.2069,10791.0
2024-01-31 12:10:00,139.44,139.61,139.29,139.5,5737.0,134.2069,134.3705,134.0626,134.2647,5737.0
2024-01-31 12:15:00,139.57,139.66,139.36,139.65,9306.0,134.3321,134.4187,134.1299,134.409,9306.0
2024-01-31 12:20:00,139.61,139.67,139.56,139.58,7536.0,134.3705,134.4283,134.3224,134.3417,7536.0
2024-01-31 12:25:00,139.67,139.91,139.58,139.86,24969.0,134.4283,134.6593,134.3417,134.6112,24969.0
2024-01-31 12:30:00,139.87,139.91,139.41,139.52,38093.0,134.6208,134.6593,134.1781,134.2839,38093.0
2024-01-31 12:35:00,139.55,139.57,139.27,139.39,12164.0,134.3128,134.3321,134.0433,134.1588,12164.0
2024-01-31 12:40:00,139.37,139.37,139.13,139.2,7222.0,134.1396,134.1396,133.9086,133.9759,7222.0
2024-01-31 12:45:00,139.24,139.6,139.13,139.46,7080.0,134.0144,134.3609,133.9086,134.2262,7080.0
2024-01-31 12:50:00,139.44,139.59,139.34,139.59,8505.0,134.2069,134.3513,134.1107,134.3513,8505.0
2024-01-31 12:55:00,139.61,139.61,139.36,139.38,13307.0,134.3705,134.3705,134.1299,134.1492,13307.0
2024-01-31 13:00:00,139.33,139.46,139.3,139.45,5950.0,134.1011,134.2262,134.0722,134.2166,5950.0
2024-01-31 13:05:00,139.48,139.72,139.41,139.67,9178.0,134.2454,134.4764,134.1781,134.4283,9178.0
2024-01-31 13:10:00,139.62,139.8,139.58,139.63,5842.0,134.3802,134.5534,134.3417,134.3898,5842.0
2024-01-31 13:15:00,139.61,139.65,139.41,139.45,8585.0,134.3705,134.409,134.1781,134.2166,8585.0
2024-01-31 13:20:00,139.45,139.54,139.25,139.32,9027.0,134.2166,134.3032,134.0241,134.0914,9027.0
2024-01-31 13:25:00,139.33,139.46,139.23,139.45,11260.0,134.1011,134.2262,134.0048,134.2166,11260.0
2024-01-31 13:30:00,139.42,139.56,139.38,139.46,8310.0,134.1877,134.3224,134.1492,134.2262,8310.0
2024-01-31 13:35:00,139.41,139.57,139.39,139.57,13821.0,134.1781,134.3321,134.1588,134.3321,13821.0
2024-01-31 13:40:00,139.54,139.78,139.51,139.78,8051.0,134.3032,134.5342,134.2743,134.5342,8051.0
2024-01-31 13:45:00,139.8,139.9,139.79,139.82,11652.0,134.5534,134.6497,134.5438,134.5727,11652.0
2024-01-31 13:50:00,139.88,139.94,139.82,139.84,10250.0,134.6304,134.6882,134.5727,134.5919,10250.0
2024-01-31 13:55:00,139.86,140.22,139.85,140.2,10873.0,134.6112,134.9577,134.6015,134.9384,10873.0
2024-01-31 14:00:00,140.2,140.3,139.65,139.84,21256.0,134.9384,135.0347,134.409,134.5919,21256.0
2024-01-31 14:05:00,139.8,139.93,139.63,139.78,9564.0,134.5534,134.6785,134.3898,134.5342,9564.0
2024-01-31 14:10:00,139.78,140.04,139.77,140.04,15029.0,134.5342,134.7844,134.5245,134.7844,15029.0
2024-01-31 14:15:00,139.92,140.34,139.91,140.03,32261.0,134.6689,135.0732,134.6593,134.7748,32261.0
2024-01-31 14:20:00,140.0,140.27,139.97,139.99,6895.0,134.7459,135.0058,134.717,134.7363,6895.0
2024-01-31 14:25:00,139.99,140.25,139.99,140.11,6558.0,134.7363,134.9865,134.7363,134.8518,6558.0
2024-01-31 14:30:00,140.09,140.1,139.79,139.89,12623.0,134.8325,134.8422,134.5438,134.64,12623.0
2024-01-31 14:35:00,139.91,140.4,139.85,140.4,18806.0,134.6593,135.1309,134.6015,135.1309,18806.0
2024-01-31 14:40:00,140.44,140.63,140.41,140.62,12885.0,135.1694,135.3523,135.1405,135.3426,12885.0
2024-01-31 14:45:00,140.68,140.79,140.47,140.56,11251.0,135.4004,135.5063,135.1983,135.2849,11251.0
2024-01-31 14:50:00,140.52,140.52,139.93,140.18,17547.0,135.2464,135.2464,134.6785,134.9192,17547.0
2024-01-31 14:55:00,140.03,140.21,139.94,140.09,28093.0,134.7748,134.948,134.6882,134.8325,28093.0
2024-01-31 15:00:00,140.08,140.29,139.7,139.81,38564.0,134.8229,135.025,134.4572,134.563,38564.0
2024-01-31 15:05:00,139.75,139.98,139.44,139.98,20017.0,134.5053,134.7267,134.2069,134.7267,20017.0
2024-01-31 15:10:00,139.91,140.22,139.78,140.19,10221.0,134.6593,134.9577,134.5342,134.9288,10221.0
2024-01-31 15:15:00,140.16,140.3,139.53,139.53,37121.0,134.8999,135.0347,134.2936,134.2936,37121.0
2024-01-31 15:20:00,139.57,139.9,139.56,139.81,17896.0,134.3321,134.6497,134.3224,134.563,17896.0
2024-01-31 15:25:00,139.72,139.94,139.64,139.83,9314.0,134.4764,134.6882,134.3994,134.5823,9314.0
2024-01-31 15:30:00,139.79,139.88,139.6,139.6,30636.0,134.5438,134.6304,134.3609,134.3609,30636.0
2024-01-31 15:35:00,139.6,139.76,139.4,139.76,17228.0,134.3609,134.5149,134.1684,134.5149,17228.0
2024-01-31 15:40:00,139.7,139.91,139.64,139.76,24603.0,134.4572,134.6593,134.3994,134.5149,24603.0
2024-01-31 15:45:00,139.74,139.78,139.48,139.59,56211.0,134.4957,134.5342,134.2454,134.3513,56211.0
2024-01-31 15:50:00,139.5,139.63,139.33,139.5,57699.0,134.2647,134.3898,134.1011,134.2647,57699.0
2024-01-31 15:55:00,139.52,139.63,138.87,138.9,370697.0,134.2839,134.3898,133.6583,133.6872,370697.0
2024-02-01 09:30:00,139.58,140.1,139.37,139.97,55410.0,134.3417,134.8422,134.1396,134.717,55410.0
2024-02-01 09:35:00,139.83,140.2,139.59,139.76,23196.0,134.5823,134.9384,134.3513,134.5149,23196.0
2024-02-01 09:40:00,139.82,140.34,139.67,139.69,7500.0,134.5727,135.0732,134.4283,134.4475,7500.0
2024-02-01 09:45:00,139.71,139.99,139.68,139.85,14455.0,134.4668,134.7363,134.4379,134.6015,14455.0
2024-02-01 09:50:00,139.78,139.95,139.43,139.67,12252.0,134.5342,134.6978,134.1973,134.4283,12252.0
2024-02-01 09:55:00,139.72,140.1,139.7,140.1,10578.0,134.4764,134.8422,134.4572,134.8422,10578.0
2024-02-01 10:00:00,140.01,140.4,139.81,140.3,39904.0,134.7555,135.1309,134.563,135.0347,39904.0
2024-02-01 10:05:00,140.34,140.43,140.16,140.26,25440.0,135.0732,135.1598,134.8999,134.9962,25440.0
2024-02-01 10:10:00,140.27,140.44,140.16,140.21,7790.0,135.0058,135.1694,134.8999,134.948,7790.0
2024-02-01 10:15:00,140.24,140.5,140.16,140.29,7933.0,134.9769,135.2271,134.8999,135.025,7933.0
2024-02-01 10:20:00,140.31,140.4,140.12,140.24,21023.0,135.0443,135.1309,134.8614,134.9769,21023.0
2024-02-01 10:25:00,140.25,140.59,140.22,140.47,14451.0,134.9865,135.3138,134.9577,135.1983,14451.0
2024-02-01 10:30:00,140.44,140.44,140.12,140.14,12983.0,135.1694,135.1694,134.8614,134.8807,12983.0
2024-02-01 10:35:00,140.13,140.26,140.0,140.2,11789.0,134.871,134.9962,134.7459,134.9384,11789.0
2024-02-01 10:40:00,140.19,140.26,139.52,139.58,48563.0,134.9288,134.9962,134.2839,134.3417,48563.0
2024-02-01 10:45:00,139.5,140.09,139.5,140.07,41121.0,134.2647,134.8325,134.2647,134.8133,41121.0
2024-02-01 10:50:00,140.07,140.2,139.94,140.07,15973.0,134.8133,134.9384,134.6882,134.8133,15973.0
2024-02-01 10:55:00,140.14,140.17,139.77,139.77,10382.0,134.8807,134.9095,134.5245,134.5245,10382.0
2024-02-01 11:00:00,139.82,139.88,139.34,139.72,26211.0,134.5727,134.6304,134.1107,134.4764,26211.0
2024-02-01 11:05:00,139.74,139.74,139.53,139.61,10629.0,134.4957,134.4957,134.2936,134.3705,10629.0
2024-02-01 11:10:00,139.65,139.91,139.59,139.9,12368.0,134.409,134.6593,134.3513,134.6497,12368.0
2024-02-01 11:15:00,139.96,140.22,139.94,140.19,21248.0,134.7074,134.9577,134.6882,134.9288,21248.0
2024-02-01 11:20:00,140.19,140.33,140.18,140.27,20893.0,134.9288,135.0635,134.9192,135.0058,20893.0
2024-02-01 11:25:00,140.25,140.25,139.98,140.13,9235.0,134.9865,134.9865,134.7267,134.871,9235.0
2024-02-01 11:30:00,140.13,140.2,139.9,139.92,9354.0,134.871,134.9384,134.6497,134.6689,9354.0
2024-02-01 11:35:00,139.88,140.06,139.85,140.04,7936.0,134.6304,134.8037,134.6015,134.7844,7936.0
2024-02-01 11:40:00,140.06,140.46,140.03,140.46,30047.0,134.8037,135.1886,134.7748,135.1886,30047.0
2024-02-01 11:45:00,140.44,140.54,140.31,140.37,13040.0,135.1694,135.2656,135.0443,135.102,13040.0
2024-02-01 11:50:00,140.37,140.46,140.22,140.44,11704.0,135.102,135.1886,134.9577,135.1694,11704.0
2024-02-01 11:55:00,140.45,140.66,140.36,140.66,9490.0,135.179,135.3811,135.0924,135.3811,9490.0
2024-02-01 12:00:00,140.66,140.92,140.65,140.81,62708.0,135.3811,135.6314,135.3715,135.5255,62708.0
2024-02-01 12:05:00,140.81,141.15,140.75,141.15,31363.0,135.5255,135.8528,135.4678,135.8528,31363.0
2024-02-01 12:10:00,141.14,141.29,140.82,140.82,15700.0,135.8431,135.9875,135.5351,135.5351,15700.0
2024-02-01 12:15:00,140.8,140.8,140.61,140.75,5332.0,135.5159,135.5159,135.333,135.4678,5332.0
2024-02-01 12:20:00,140.77,140.94,140.73,140.92,8533.0,135.487,135.6506,135.4485,135.6314,8533.0
2024-02-01 12:25:00,140.94,140.98,140.83,140.95,9730.0,135.6506,135.6891,135.5448,135.6603,9730.0
2024-02-01 12:30:00,140.98,141.08,140.93,140.94,11771.0,135.6891,135.7854,135.641,135.6506,11771.0
2024-02-01 12:35:00,140.95,141.08,140.63,140.65,14984.0,135.6603,135.7854,135.3523,135.3715,14984.0
2024-02-01 12:40:00,140.61,140.63,138.66,138.72,41067.0,135.333,135.3523,133.4562,133.514,41067.0
2024-02-01 12:45:00,138.74,138.74,135.46,135.83,297278.0,133.5332,133.5332,130.3763,130.7324,297278.0
2024-02-01 12:50:00,135.78,137.09,133.82,136.68,244413.0,130.6843,131.9451,128.7978,131.5505,244413.0
2024-02-01 12:55:00,136.68,136.69,135.52,135.71,52432.0,131.5505,131.5601,130.434,130.6169,52432.0
2024-02-01 13:00:00,135.67,136.17,135.45,135.99,25333.0,130.5784,131.0596,130.3667,130.8864,25333.0
2024-02-01 13:05:00,135.92,136.15,135.46,135.82,56160.0,130.819,131.0404,130.3763,130.7228,56160.0
2024-02-01 13:10:00,135.83,136.31,135.67,136.25,40505.0,130.7324,131.1944,130.5784,131.1366,40505.0
2024-02-01 13:15:00,136.28,136.94,136.28,136.94,31655.0,131.1655,131.8008,131.1655,131.8008,31655.0
2024-02-01 13:20:00,136.93,137.01,136.7,136.92,36437.0,131.7911,131.8681,131.5698,131.7815,36437.0
2024-02-01 13:25:00,136.89,137.11,136.61,136.96,48526.0,131.7526,131.9644,131.4831,131.82,48526.0
2024-02-01 13:30:00,136.96,137.67,136.84,137.31,111888.0,131.82,132.5034,131.7045,132.1569,111888.0
2024-02-01 13:35:00,137.33,138.21,137.33,137.98,69574.0,132.1761,133.0231,132.1761,132.8017,69574.0
2024-02-01 13:40:00,138.0,138.17,137.71,137.75,34009.0,132.821,132.9846,132.5419,132.5804,34009.0
2024-02-01 13:45:00,137.8,138.27,137.76,137.94,20833.0,132.6285,133.0808,132.59,132.7632,20833.0
2024-02-01 13:50:00,137.97,137.98,137.12,137.2,47028.0,132.7921,132.8017,131.974,132.051,47028.0
2024-02-01 13:55:00,137.12,137.29,137.06,137.18,18383.0,131.974,132.1376,131.9162,132.0317,18383.0
2024-02-01 14:00:00,137.15,137.41,137.06,137.4,17930.0,132.0029,132.2531,131.9162,132.2435,17930.0
2024-02-01 14:05:00,137.35,137.54,137.25,137.44,9425.0,132.1954,132.3782,132.0991,132.282,9425.0
2024-02-01 14:10:00,137.4,137.49,137.11,137.22,20073.0,132.2435,132.3301,131.9644,132.0702,20073.0
2024-02-01 14:15:00,137.22,137.44,137.11,137.4,27550.0,132.0702,132.282,131.9644,132.2435,27550.0
2024-02-01 14:20:00,137.45,137.79,137.39,137.57,53852.0,132.2916,132.6189,132.2339,132.4071,53852.0
2024-02-01 14:25:00,137.63,137.64,137.4,137.55,9911.0,132.4649,132.4745,132.2435,132.3879,9911.0
2024-02-01 14:30:00,137.55,137.6,137.33,137.5,16919.0,132.3879,132.436,132.1761,132.3397,16919.0
2024-02-01 14:35:00,137.53,138.07,137.46,138.07,13146.0,132.3686,132.8883,132.3012,132.8883,13146.0
2024-02-01 14:40:00,138.07,138.48,137.96,138.44,22705.0,132.8883,133.283,132.7825,133.2445,22705.0
2024-02-01 14:45:00,138.48,138.57,138.4,138.49,33231.0,133.283,133.3696,133.206,133.2926,33231.0
2024-02-01 14:50:00,138.48,138.53,138.18,138.24,22093.0,133.283,133.3311,132.9942,133.052,22093.0
2024-02-01 14:55:00,138.24,138.5,138.19,138.5,35531.0,133.052,133.3022,133.0038,133.3022,35531.0
2024-02-01 15:00:00,138.51,138.78,138.4,138.78,14504.0,133.3118,133.5717,133.206,133.5717,14504.0
2024-02-01 15:05:00,138.8,138.87,138.72,138.83,16631.0,133.5909,133.6583,133.514,133.6198,16631.0
2024-02-01 15:10:00,138.83,138.83,138.32,138.45,71132.0,133.6198,133.6198,133.129,133.2541,71132.0
2024-02-01 15:15:00,138.44,138.54,138.42,138.49,24142.0,133.2445,133.3407,133.2252,133.2926,24142.0
2024-02-01 15:20:00,138.51,138.58,138.34,138.5,53870.0,133.3118,133.3792,133.1482,133.3022,53870.0
2024-02-01 15:25:00,138.52,138.65,138.35,138.39,45246.0,133.3215,133.4466,133.1578,133.1963,45246.0
2024-02-01 15:30:00,138.43,138.52,138.31,138.47,36702.0,133.2348,133.3215,133.1193,133.2733,36702.0
2024-02-01 15:35:00,138.5,138.54,138.4,138.42,28070.0,133.3022,133.3407,133.206,133.2252,28070.0
2024-02-01 15:40:00,138.41,138.83,138.36,138.52,49502.0,133.2156,133.6198,133.1675,133.3215,49502.0
2024-02-01 15:45:00,138.52,138.52,138.19,138.2,35541.0,133.3215,133.3215,133.0038,133.0135,35541.0
2024-02-01 15:50:00,138.22,138.35,137.87,138.03,83707.0,133.0327,133.1578,132.6959,132.8498,83707.0
2024-02-01 15:55:00,138.03,138.41,138.03,138.27,146579.0,132.8498,133.2156,132.8498,133.0808,146579.0
2024-02-02 09:30:00,138.65,138.84,137.71,138.17,43277.0,133.4466,133.6294,132.5419,132.9846,43277.0
2024-02-02 09:35:00,138.18,138.29,137.52,138.05,5816.0,132.9942,133.1001,132.359,132.8691,5816.0
2024-02-02 09:40:00,137.84,137.9,137.4,137.41,19082.0,132.667,132.7247,132.2435,132.2531,19082.0
2024-02-02 09:45:00,137.31,137.63,137.08,137.09,15708.0,132.1569,132.4649,131.9355,131.9451,15708.0
2024-02-02 09:50:00,137.07,137.13,136.68,136.73,19588.0,131.9259,131.9836,131.5505,131.5986,19588.0
2024-02-02 09:55:00,136.77,136.97,136.26,136.52,22654.0,131.6371,131.8296,131.1463,131.3965,22654.0
2024-02-02 10:00:00,136.52,136.61,135.97,136.22,39631.0,131.3965,131.4831,130.8672,131.1078,39631.0
2024-02-02 10:05:00,136.18,136.34,135.62,136.3,43550.0,131.0693,131.2233,130.5303,131.1848,43550.0
2024-02-02 10:10:00,136.24,136.74,135.84,136.56,19942.0,131.127,131.6083,130.742,131.435,19942.0
2024-02-02 10:15:00,136.62,137.29,136.62,137.08,11250.0,131.4928,132.1376,131.4928,131.9355,11250.0
2024-02-02 10:20:00,137.01,137.57,137.01,137.48,18401.0,131.8681,132.4071,131.8681,132.3205,18401.0
2024-02-02 10:25:00,137.51,137.66,137.23,137.38,37983.0,132.3494,132.4937,132.0799,132.2242,37983.0
2024-02-02 10:30:00,137.44,137.48,137.04,137.16,20412.0,132.282,132.3205,131.897,132.0125,20412.0
2024-02-02 10:35:00,137.17,137.18,136.77,136.91,44323.0,132.0221,132.0317,131.6371,131.7719,44323.0
2024-02-02 10:40:00,136.97,136.97,136.43,136.81,18041.0,131.8296,131.8296,131.3099,131.6756,18041.0
2024-02-02 10:45:00,136.76,137.06,136.64,136.64,15092.0,131.6275,131.9162,131.512,131.512,15092.0
2024-02-02 10:50:00,136.61,137.02,136.44,136.79,12002.0,131.4831,131.8777,131.3195,131.6564,12002.0
2024-02-02 10:55:00,136.84,137.24,136.71,137.06,25063.0,131.7045,132.0895,131.5794,131.9162,25063.0
2024-02-02 11:00:00,137.11,137.62,137.01,137.57,13499.0,131.9644,132.4552,131.8681,132.4071,13499.0
2024-02-02 11:05:00,137.63,137.64,137.41,137.54,6508.0,132.4649,132.4745,132.2531,132.3782,6508.0
2024-02-02 11:10:00,137.5,137.55,137.29,137.32,9226.0,132.3397,132.3879,132.1376,132.1665,9226.0
2024-02-02 11:15:00,137.22,137.46,137.18,137.46,6440.0,132.0702,132.3012,132.0317,132.3012,6440.0
2024-02-02 11:20:00,137.46,137.46,137.05,137.16,12059.0,132.3012,132.3012,131.9066,132.0125,12059.0
2024-02-02 11:25:00,137.14,137.9,137.14,137.9,30524.0,131.9932,132.7247,131.9932,132.7247,30524.0
2024-02-02 11:30:00,137.81,137.92,137.62,137.78,27847.0,132.6381,132.744,132.4552,132.6092,27847.0
2024-02-02 11:35:00,137.83,138.24,137.72,138.17,24045.0,132.6574,133.052,132.5515,132.9846,24045.0
2024-02-02 11:40:00,138.16,138.45,137.8,138.38,15969.0,132.975,133.2541,132.6285,133.1867,15969.0
2024-02-02 11:45:00,138.36,138.47,138.17,138.23,24026.0,133.1675,133.2733,132.9846,133.0423,24026.0
2024-02-02 11:50:00,138.27,138.47,138.18,138.44,18597.0,133.0808,133.2733,132.9942,133.2445,18597.0
2024-02-02 11:55:00,138.46,138.52,138.21,138.46,22390.0,133.2637,133.3215,133.0231,133.2637,22390.0
2024-02-02 12:00:00,138.4,138.54,138.21,138.3,22936.0,133.206,133.3407,133.0231,133.1097,22936.0
2024-02-02 12:05:00,138.33,138.78,138.33,138.78,34884.0,133.1386,133.5717,133.1386,133.5717,34884.0
2024-02-02 12:10:00,138.71,138.86,138.64,138.78,18340.0,133.5043,133.6487,133.437,133.5717,18340.0
2024-02-02 12:15:00,138.78,139.25,138.78,139.17,31372.0,133.5717,134.0241,133.5717,133.9471,31372.0
2024-02-02 12:20:00,139.14,139.16,138.82,138.98,23533.0,133.9182,133.9374,133.6102,133.7642,23533.0
2024-02-02 12:25:00,138.95,139.16,138.83,139.14,26549.0,133.7353,133.9374,133.6198,133.9182,26549.0
2024-02-02 12:30:00,139.1,139.33,139.03,139.03,11592.0,133.8797,134.1011,133.8123,133.8123,11592.0
2024-02-02 12:35:00,139.03,139.33,139.02,139.28,5506.0,133.8123,134.1011,133.8027,134.0529,5506.0
2024-02-02 12:40:00,139.28,139.31,138.78,138.78,16566.0,134.0529,134.0818,133.5717,133.5717,16566.0
2024-02-02 12:45:00,138.77,138.84,138.56,138.69,19234.0,133.5621,133.6294,133.36,133.4851,19234.0
2024-02-02 12:50:00,138.67,138.75,138.5,138.73,12077.0,133.4658,133.5428,133.3022,133.5236,12077.0
2024-02-02 12:55:00,138.77,139.04,138.71,139.0,17943.0,133.5621,133.8219,133.5043,133.7834,17943.0
2024-02-02 13:00:00,139.01,139.1,138.86,139.08,6648.0,133.7931,133.8797,133.6487,133.8604,6648.0
2024-02-02 13:05:00,139.03,139.19,138.95,138.99,7918.0,133.8123,133.9663,133.7353,133.7738,7918.0
2024-02-02 13:10:00,139.03,139.11,138.94,138.99,5734.0,133.8123,133.8893,133.7257,133.7738,5734.0
2024-02-02 13:15:00,138.98,139.17,138.93,139.05,26384.0,133.7642,133.9471,133.7161,133.8316,26384.0
2024-02-02 13:20:00,139.04,139.12,138.87,139.06,11115.0,133.8219,133.8989,133.6583,133.8412,11115.0
2024-02-02 13:25:00,139.06,139.11,138.74,138.84,10706.0,133.8412,133.8893,133.5332,133.6294,10706.0
2024-02-02 13:30:00,138.86,138.95,138.75,138.89,10347.0,133.6487,133.7353,133.5428,133.6776,10347.0
2024-02-02 13:35:00,138.86,138.94,138.76,138.92,14534.0,133.6487,133.7257,133.5524,133.7064,14534.0
2024-02-02 13:40:00,138.97,139.04,138.86,138.88,5233.0,133.7546,133.8219,133.6487,133.6679,5233.0
2024-02-02 13:45:00,138.88,138.91,138.67,138.75,7619.0,133.6679,133.6968,133.4658,133.5428,7619.0
2024-02-02 13:50:00,138.8,138.81,138.47,138.52,15115.0,133.5909,133.6006,133.2733,133.3215,15115.0
2024-02-02 13:55:00,138.49,138.52,138.29,138.5,5750.0,133.2926,133.3215,133.1001,133.3022,5750.0
2024-02-02 14:00:00,138.53,138.7,138.47,138.47,8866.0,133.3311,133.4947,133.2733,133.2733,8866.0
2024-02-02 14:05:00,138.41,138.48,138.33,138.4,7974.0,133.2156,133.283,133.1386,133.206,7974.0
2024-02-02 14:10:00,138.38,138.39,138.23,138.33,6578.0,133.1867,133.1963,133.0423,133.1386,6578.0
2024-02-02 14:15:00,138.26,138.39,138.2,138.2,8366.0,133.0712,133.1963,133.0135,133.0135,8366.0
2024-02-02 14:20:00,138.18,138.28,138.0,138.17,51947.0,132.9942,133.0905,132.821,132.9846,51947.0
2024-02-02 14:25:00,138.16,138.2,137.94,138.08,6952.0,132.975,133.0135,132.7632,132.898,6952.0
2024-02-02 14:30:00,138.11,138.34,138.02,138.3,9300.0,132.9268,133.1482,132.8402,133.1097,9300.0
2024-02-02 14:35:00,138.39,138.4,138.25,138.35,7267.0,133.1963,133.206,133.0616,133.1578,7267.0
2024-02-02 14:40:00,138.34,138.43,138.3,138.34,5510.0,133.1482,133.2348,133.1097,133.1482,5510.0
2024-02-02 14:45:00,138.34,138.49,138.3,138.49,7104.0,133.1482,133.2926,133.1097,133.2926,7104.0
2024-02-02 14:50:00,138.48,138.6,138.42,138.58,52372.0,133.283,133.3985,133.2252,133.3792,52372.0
2024-02-02 14:55:00,138.59,138.72,138.58,138.66,12154.0,133.3888,133.514,133.3792,133.4562,12154.0
2024-02-02 15:00:00,138.66,138.8,138.63,138.77,21921.0,133.4562,133.5909,133.4273,133.5621,21921.0
2024-02-02 15:05:00,138.75,138.75,138.53,138.65,16163.0,133.5428,133.5428,133.3311,133.4466,16163.0
2024-02-02 15:10:00,138.67,138.78,138.64,138.66,13086.0,133.4658,133.5717,133.437,133.4562,13086.0
2024-02-02 15:15:00,138.66,138.71,138.56,138.58,14919.0,133.4562,133.5043,133.36,133.3792,14919.0
2024-02-02 15:20:00,138.58,138.59,138.29,138.32,15263.0,133.3792,133.3888,133.1001,133.129,15263.0
2024-02-02 15:25:00,138.31,138.41,138.21,138.29,16920.0,133.1193,133.2156,133.0231,133.1001,16920.0
2024-02-02 15:30:00,138.29,138.36,138.17,138.19,26275.0,133.1001,133.1675,132.9846,133.0038,26275.0
2024-02-02 15:35:00,138.19,138.25,138.1,138.21,25444.0,133.0038,133.0616,132.9172,133.0231,25444.0
2024-02-02 15:40:00,138.19,138.27,137.82,137.88,46564.0,133.0038,133.0808,132.6477,132.7055,46564.0
2024-02-02 15:45:00,137.87,138.19,137.83,138.19,42790.0,132.6959,133.0038,132.6574,133.0038,42790.0
2024-02-02 15:50:00,138.16,138.27,137.98,138.12,76763.0,132.975,133.0808,132.8017,132.9365,76763.0
2024-02-02 15:55:00,138.15,138.22,137.85,137.85,234007.0,132.9653,133.0327,132.6766,132.6766,234007.0
2024-02-05 09:30:00,137.11,137.22,136.15,136.38,95411.0,131.9644,132.0702,131.0404,131.2618,95411.0
2024-02-05 09:35:00,136.42,136.72,136.17,136.29,18890.0,131.3003,131.589,131.0596,131.1751,18890.0
2024-02-05 09:40:00,136.13,136.56,135.78,135.92,61188.0,131.0212,131.435,130.6843,130.819,61188.0
2024-02-05 09:45:00,135.97,136.42,135.83,136.32,19367.0,130.8672,131.3003,130.7324,131.204,19367.0
2024-02-05 09:50:00,136.22,136.52,136.07,136.46,20372.0,131.1078,131.3965,130.9634,131.3388,20372.0
2024-02-05 09:55:00,136.47,136.77,136.31,136.53,33033.0,131.3484,131.6371,131.1944,131.4061,33033.0
2024-02-05 10:00:00,136.45,137.2,136.32,137.18,24903.0,131.3291,132.051,131.204,132.0317,24903.0
2024-02-05 10:05:00,137.15,137.47,136.9,137.16,64586.0,132.0029,132.3109,131.7623,132.0125,64586.0
2024-02-05 10:10:00,137.16,137.17,136.52,136.68,17113.0,132.0125,132.0221,131.3965,131.5505,17113.0
2024-02-05 10:15:00,136.61,136.85,136.25,136.25,21711.0,131.4831,131.7141,131.1366,131.1366,21711.0
2024-02-05 10:20:00,136.3,136.47,135.89,136.14,26803.0,131.1848,131.3484,130.7902,131.0308,26803.0
2024-02-05 10:25:00,136.13,136.44,136.08,136.08,17159.0,131.0212,131.3195,130.973,130.973,17159.0
2024-02-05 10:30:00,135.99,136.89,135.98,136.84,18327.0,130.8864,131.7526,130.8768,131.7045,18327.0
2024-02-05 10:35:00,136.73,136.88,136.54,136.6,28911.0,131.5986,131.743,131.4158,131.4735,28911.0
2024-02-05 10:40:00,136.65,136.88,136.64,136.78,8177.0,131.5216,131.743,131.512,131.6468,8177.0
2024-02-05 10:45:00,136.72,137.23,136.69,137.0,35666.0,131.589,132.0799,131.5601,131.8585,35666.0
2024-02-05 10:50:00,136.9,137.18,136.76,137.18,10891.0,131.7623,132.0317,131.6275,132.0317,10891.0
2024-02-05 10:55:00,137.15,137.22,136.89,137.01,23047.0,132.0029,132.0702,131.7526,131.8681,23047.0
2024-02-05 11:00:00,137.07,137.23,136.86,137.18,11804.0,131.9259,132.0799,131.7238,132.0317,11804.0
2024-02-05 11:05:00,137.19,137.33,137.06,137.33,7200.0,132.0414,132.1761,131.9162,132.1761,7200.0
2024-02-05 11:10:00,137.32,137.57,137.23,137.53,7387.0,132.1665,132.4071,132.0799,132.3686,7387.0
2024-02-05 11:15:00,137.5,137.51,137.33,137.37,6322.0,132.3397,132.3494,132.1761,132.2146,6322.0
2024-02-05 11:20:00,137.33,137.44,137.17,137.23,13758.0,132.1761,132.282,132.0221,132.0799,13758.0
2024-02-05 11:25:00,137.2,137.46,137.18,137.44,7716.0,132.051,132.3012,132.0317,132.282,7716.0
2024-02-05 11:30:00,137.46,137.65,137.37,137.44,13301.0,132.3012,132.4841,132.2146,132.282,13301.0
2024-02-05 11:35:00,137.45,137.51,137.25,137.44,12342.0,132.2916,132.3494,132.0991,132.282,12342.0
2024-02-05 11:40:00,137.42,137.52,137.24,137.51,15100.0,132.2627,132.359,132.0895,132.3494,15100.0
2024-02-05 11:45:00,137.52,137.66,137.36,137.52,7780.0,132.359,132.4937,132.205,132.359,7780.0
2024-02-05 11:50:00,137.52,137.59,137.39,137.54,9740.0,132.359,132.4264,132.2339,132.3782,9740.0
2024-02-05 11:55:00,137.56,137.65,137.39,137.64,8072.0,132.3975,132.4841,132.2339,132.4745,8072.0
2024-02-05 12:00:00,137.72,137.79,137.61,137.62,10431.0,132.5515,132.6189,132.4456,132.4552,10431.0
2024-02-05 12:05:00,137.6,137.67,137.48,137.66,8917.0,132.436,132.5034,132.3205,132.4937,8917.0
2024-02-05 12:10:00,137.71,137.75,137.67,137.7,8904.0,132.5419,132.5804,132.5034,132.5322,8904.0
2024-02-05 12:15:00,137.7,137.7,137.53,137.66,5856.0,132.5322,132.5322,132.3686,132.4937,5856.0
2024-02-05 12:20:00,137.7,137.88,137.6,137.71,13438.0,132.5322,132.7055,132.436,132.5419,13438.0
2024-02-05 12:25:00,137.66,137.9,137.57,137.9,4945.0,132.4937,132.7247,132.4071,132.7247,4945.0
2024-02-05 12:30:00,137.92,138.32,137.92,138.02,19720.0,132.744,133.129,132.744,132.8402,19720.0
2024-02-05 12:35:00,138.03,138.56,138.03,138.52,8991.0,132.8498,133.36,132.8498,133.3215,8991.0
2024-02-05 12:40:00,138.54,138.85,138.51,138.81,18108.0,133.3407,133.6391,133.3118,133.6006,18108.0
2024-02-05 12:45:00,138.8,138.84,138.65,138.72,9262.0,133.5909,133.6294,133.4466,133.514,9262.0
2024-02-05 12:50:00,138.75,138.87,138.51,138.7,11169.0,133.5428,133.6583,133.3118,133.4947,11169.0
2024-02-05 12:55:00,138.74,138.82,138.72,138.82,5853.0,133.5332,133.6102,133.514,133.6102,5853.0
2024-02-05 13:00:00,138.79,138.93,138.73,138.89,16748.0,133.5813,133.7161,133.5236,133.6776,16748.0
2024-02-05 13:05:00,138.91,138.96,138.58,138.73,13526.0,133.6968,133.7449,133.3792,133.5236,13526.0
2024-02-05 13:10:00,138.74,138.86,138.67,138.79,9402.0,133.5332,133.6487,133.4658,133.5813,9402.0
2024-02-05 13:15:00,138.8,138.81,138.63,138.8,9665.0,133.5909,133.6006,133.4273,133.5909,9665.0
2024-02-05 13:20:00,138.8,138.94,138.77,138.89,11798.0,133.5909,133.7257,133.5621,133.6776,11798.0
2024-02-05 13:25:00,138.93,139.12,138.87,138.96,28336.0,133.7161,133.8989,133.6583,133.7449,28336.0
2024-02-05 13:30:00,138.96,139.1,138.85,138.91,15100.0,133.7449,133.8797,133.6391,133.6968,15100.0
2024-02-05 13:35:00,138.92,139.16,138.91,139.07,17950.0,133.7064,133.9374,133.6968,133.8508,17950.0
2024-02-05 13:40:00,139.07,139.5,139.05,139.49,41336.0,133.8508,134.2647,133.8316,134.2551,41336.0
2024-02-05 13:45:00,139.48,139.78,139.45,139.65,24383.0,134.2454,134.5342,134.2166,134.409,24383.0
2024-02-05 13:50:00,139.67,139.77,139.55,139.56,48403.0,134.4283,134.5245,134.3128,134.3224,48403.0
2024-02-05 13:55:00,139.56,139.69,139.34,139.49,22429.0,134.3224,134.4475,134.1107,134.2551,22429.0
2024-02-05 14:00:00,139.5,139.66,139.32,139.62,31124.0,134.2647,134.4187,134.0914,134.3802,31124.0
2024-02-05 14:05:00,139.62,139.91,139.58,139.74,21261.0,134.3802,134.6593,134.3417,134.4957,21261.0
2024-02-05 14:10:00,139.68,139.69,139.38,139.58,25034.0,134.4379,134.4475,134.1492,134.3417,25034.0
2024-02-05 14:15:00,139.6,139.88,139.6,139.88,17948.0,134.3609,134.6304,134.3609,134.6304,17948.0
2024-02-05 14:20:00,139.83,139.83,139.42,139.59,16902.0,134.5823,134.5823,134.1877,134.3513,16902.0
2024-02-05 14:25:00,139.62,139.74,139.38,139.59,14690.0,134.3802,134.4957,134.1492,134.3513,14690.0
2024-02-05 14:30:00,139.6,140.15,139.53,140.13,38871.0,134.3609,134.8903,134.2936,134.871,38871.0
2024-02-05 14:35:00,140.16,140.36,140.06,140.16,26211.0,134.8999,135.0924,134.8037,134.8999,26211.0
2024-02-05 14:40:00,140.19,140.43,140.18,140.4,18693.0,134.9288,135.1598,134.9192,135.1309,18693.0
2024-02-05 14:45:00,140.43,140.58,140.38,140.45,15834.0,135.1598,135.3041,135.1117,135.179,15834.0
2024-02-05 14:50:00,140.46,140.6,140.46,140.58,13587.0,135.1886,135.3234,135.1886,135.3041,13587.0
2024-02-05 14:55:00,140.55,140.9,140.41,140.77,33246.0,135.2753,135.6121,135.1405,135.487,33246.0
2024-02-05 15:00:00,140.79,140.88,140.68,140.68,37115.0,135.5063,135.5929,135.4004,135.4004,37115.0
2024-02-05 15:05:00,140.69,140.92,140.57,140.58,35016.0,135.41,135.6314,135.2945,135.3041,35016.0
2024-02-05 15:10:00,140.58,140.82,140.58,140.68,21139.0,135.3041,135.5351,135.3041,135.4004,21139.0
2024-02-05 15:15:00,140.68,140.86,140.64,140.67,17544.0,135.4004,135.5736,135.3619,135.3908,17544.0
2024-02-05 15:20:00,140.66,140.72,140.42,140.58,18018.0,135.3811,135.4389,135.1502,135.3041,18018.0
2024-02-05 15:25:00,140.6,140.83,140.57,140.82,18849.0,135.3234,135.5448,135.2945,135.5351,18849.0
2024-02-05 15:30:00,140.83,140.98,140.65,140.9,28639.0,135.5448,135.6891,135.3715,135.6121,28639.0
2024-02-05 15:35:00,140.94,140.98,140.77,140.98,34042.0,135.6506,135.6891,135.487,135.6891,34042.0
2024-02-05 15:40:00,140.97,141.01,140.73,140.75,36725.0,135.6795,135.718,135.4485,135.4678,36725.0
2024-02-05 15:45:00,140.75,140.8,140.27,140.27,30191.0,135.4678,135.5159,135.0058,135.0058,30191.0
2024-02-05 15:50:00,140.3,140.57,140.19,140.4,72798.0,135.0347,135.2945,134.9288,135.1309,72798.0
2024-02-05 15:55:00,140.38,140.7,140.34,140.35,215954.0,135.1117,135.4196,135.0732,135.0828,215954.0
2024-02-06 09:30:00,140.9,141.59,140.14,141.48,60991.0,135.6121,136.2762,134.8807,136.1704,60991.0
2024-02-06 09:35:00,141.34,141.63,141.01,141.43,35732.0,136.0356,136.3147,135.718,136.1222,35732.0
2024-02-06 09:40:00,141.42,141.76,141.27,141.76,36614.0,136.1126,136.4399,135.9683,136.4399,36614.0
2024-02-06 09:45:00,141.79,142.21,141.73,142.04,34687.0,136.4687,136.873,136.411,136.7094,34687.0
2024-02-06 09:50:00,142.07,142.14,141.62,142.0,21852.0,136.7382,136.8056,136.3051,136.6709,21852.0
2024-02-06 09:55:00,142.08,142.14,141.61,141.61,32823.0,136.7479,136.8056,136.2955,136.2955,32823.0
2024-02-06 10:00:00,141.66,142.41,141.53,142.38,46707.0,136.3436,137.0655,136.2185,137.0366,46707.0
2024-02-06 10:05:00,142.4,142.97,142.35,142.89,85659.0,137.0558,137.6045,137.0077,137.5275,85659.0
2024-02-06 10:10:00,142.89,143.04,141.92,141.98,39600.0,137.5275,137.6718,136.5939,136.6516,39600.0
2024-02-06 10:15:00,141.89,142.29,141.85,141.98,12840.0,136.565,136.95,136.5265,136.6516,12840.0
2024-02-06 10:20:00,141.92,142.05,141.75,141.91,13931.0,136.5939,136.719,136.4302,136.5842,13931.0
2024-02-06 10:25:00,141.94,142.39,141.94,142.22,13308.0,136.6131,137.0462,136.6131,136.8826,13308.0
2024-02-06 10:30:00,142.19,142.6,142.18,142.44,11369.0,136.8537,137.2483,136.8441,137.0943,11369.0
2024-02-06 10:35:00,142.52,142.85,142.46,142.75,14403.0,137.1713,137.489,137.1136,137.3927,14403.0
2024-02-06 10:40:00,142.71,142.78,142.42,142.52,18622.0,137.3542,137.4216,137.0751,137.1713,18622.0
2024-02-06 10:45:00,142.62,142.8,142.44,142.47,13561.0,137.2676,137.4408,137.0943,137.1232,13561.0
2024-02-06 10:50:00,142.43,142.61,142.37,142.47,12741.0,137.0847,137.258,137.027,137.1232,12741.0
2024-02-06 10:55:00,142.49,142.62,142.33,142.36,21977.0,137.1425,137.2676,136.9885,137.0173,21977.0
2024-02-06 11:00:00,142.34,142.43,142.06,142.31,28022.0,136.9981,137.0847,136.7286,136.9692,28022.0
2024-02-06 11:05:00,142.32,142.35,141.86,141.88,24646.0,136.9788,137.0077,136.5361,136.5554,24646.0
2024-02-06 11:10:00,141.89,142.18,141.88,142.03,46724.0,136.565,136.8441,136.5554,136.6997,46724.0
2024-02-06 11:15:00,142.03,142.2,141.76,141.79,16477.0,136.6997,136.8633,136.4399,136.4687,16477.0
2024-02-06 11:20:00,141.75,141.78,141.17,141.42,15307.0,136.4302,136.4591,135.872,136.1126,15307.0
2024-02-06 11:25:00,141.38,141.39,140.78,141.16,21454.0,136.0741,136.0837,135.4966,135.8624,21454.0
2024-02-06 11:30:00,141.14,141.27,141.04,141.27,10567.0,135.8431,135.9683,135.7469,135.9683,10567.0
2024-02-06 11:35:00,141.28,141.75,141.28,141.64,11513.0,135.9779,136.4302,135.9779,136.3244,11513.0
2024-02-06 11:40:00,141.59,142.14,141.55,142.14,28192.0,136.2762,136.8056,136.2377,136.8056,28192.0
2024-02-06 11:45:00,142.11,142.17,141.78,141.98,24269.0,136.7767,136.8345,136.4591,136.6516,24269.0
2024-02-06 11:50:00,141.97,141.99,141.62,141.87,10515.0,136.642,136.6612,136.3051,136.5457,10515.0
2024-02-06 11:55:00,141.87,141.87,141.21,141.21,30223.0,136.5457,136.5457,135.9105,135.9105,30223.0
2024-02-06 12:00:00,141.17,141.26,140.75,141.0,98617.0,135.872,135.9586,135.4678,135.7084,98617.0
2024-02-06 12:05:00,141.01,141.12,140.78,141.08,19260.0,135.718,135.8239,135.4966,135.7854,19260.0
2024-02-06 12:10:00,141.06,141.43,140.82,141.36,63140.0,135.7661,136.1222,135.5351,136.0549,63140.0
2024-02-06 12:15:00,141.38,141.52,141.08,141.52,18545.0,136.0741,136.2089,135.7854,136.2089,18545.0
2024-02-06 12:20:00,141.51,141.51,141.06,141.08,19738.0,136.1992,136.1992,135.7661,135.7854,19738.0
2024-02-06 12:25:00,141.1,141.16,139.82,139.82,94706.0,135.8046,135.8624,134.5727,134.5727,94706.0
2024-02-06 12:30:00,139.8,140.76,139.34,140.34,195879.0,134.5534,135.4774,134.1107,135.0732,195879.0
2024-02-06 12:35:00,140.34,140.75,140.24,140.24,13202.0,135.0732,135.4678,134.9769,134.9769,13202.0
2024-02-06 12:40:00,140.31,140.36,140.06,140.31,19838.0,135.0443,135.0924,134.8037,135.0443,19838.0
2024-02-06 12:45:00,140.3,140.47,140.14,140.22,17232.0,135.0347,135.1983,134.8807,134.9577,17232.0
2024-02-06 12:50:00,140.33,140.45,140.22,140.34,10414.0,135.0635,135.179,134.9577,135.0732,10414.0
2024-02-06 12:55:00,140.33,140.35,139.9,140.01,27248.0,135.0635,135.0828,134.6497,134.7555,27248.0
2024-02-06 13:00:00,139.97,140.02,139.7,139.73,7670.0,134.717,134.7652,134.4572,134.486,7670.0
2024-02-06 13:05:00,139.73,139.92,139.57,139.82,12676.0,134.486,134.6689,134.3321,134.5727,12676.0
2024-02-06 13:10:00,139.8,139.9,139.64,139.72,6579.0,134.5534,134.6497,134.3994,134.4764,6579.0
2024-02-06 13:15:00,139.67,139.75,139.55,139.63,7614.0,134.4283,134.5053,134.3128,134.3898,7614.0
2024-02-06 13:20:00,139.71,139.8,139.58,139.59,6211.0,134.4668,134.5534,134.3417,134.3513,6211.0
2024-02-06 13:25:00,139.6,139.8,139.54,139.63,18744.0,134.3609,134.5534,134.3032,134.3898,18744.0
2024-02-06 13:30:00,139.58,139.71,139.3,139.35,29223.0,134.3417,134.4668,134.0722,134.1203,29223.0
2024-02-06 13:35:00,139.42,139.67,139.32,139.58,23623.0,134.1877,134.4283,134.0914,134.3417,23623.0
2024-02-06 13:40:00,139.6,139.73,139.55,139.55,6955.0,134.3609,134.486,134.3128,134.3128,6955.0
2024-02-06 13:45:00,139.51,139.6,139.44,139.53,10595.0,134.2743,134.3609,134.2069,134.2936,10595.0
2024-02-06 13:50:00,139.56,139.73,139.53,139.59,10169.0,134.3224,134.486,134.2936,134.3513,10169.0
2024-02-06 13:55:00,139.66,139.77,139.09,139.15,38136.0,134.4187,134.5245,133.8701,133.9278,38136.0
2024-02-06 14:00:00,139.15,139.25,138.63,138.77,23712.0,133.9278,134.0241,133.4273,133.5621,23712.0
2024-02-06 14:05:00,138.77,138.9,138.51,138.62,20153.0,133.5621,133.6872,133.3118,133.4177,20153.0
2024-02-06 14:10:00,138.64,138.87,138.49,138.49,42233.0,133.437,133.6583,133.2926,133.2926,42233.0
2024-02-06 14:15:00,138.47,138.74,138.3,138.71,28095.0,133.2733,133.5332,133.1097,133.5043,28095.0
2024-02-06 14:20:00,138.7,138.9,138.67,138.82,18014.0,133.4947,133.6872,133.4658,133.6102,18014.0
2024-02-06 14:25:00,138.79,138.79,138.55,138.62,12906.0,133.5813,133.5813,133.3503,133.4177,12906.0
2024-02-06 14:30:00,138.64,138.76,138.59,138.76,7412.0,133.437,133.5524,133.3888,133.5524,7412.0
2024-02-06 14:35:00,138.81,138.92,138.53,138.55,12674.0,133.6006,133.7064,133.3311,133.3503,12674.0
2024-02-06 14:40:00,138.58,138.61,138.43,138.55,7104.0,133.3792,133.4081,133.2348,133.3503,7104.0
2024-02-06 14:45:00,138.57,138.61,138.28,138.37,12623.0,133.3696,133.4081,133.0905,133.1771,12623.0
2024-02-06 14:50:00,138.37,138.53,138.24,138.3,16160.0,133.1771,133.3311,133.052,133.1097,16160.0
2024-02-06 14:55:00,138.34,138.58,138.06,138.09,15824.0,133.1482,133.3792,132.8787,132.9076,15824.0
2024-02-06 15:00:00,138.1,138.14,137.87,137.96,23945.0,132.9172,132.9557,132.6959,132.7825,23945.0
2024-02-06 15:05:00,137.96,138.11,137.76,137.9,24582.0,132.7825,132.9268,132.59,132.7247,24582.0
2024-02-06 15:10:00,137.94,138.09,137.88,137.92,48578.0,132.7632,132.9076,132.7055,132.744,48578.0
2024-02-06 15:15:00,137.91,138.1,137.87,137.98,12207.0,132.7343,132.9172,132.6959,132.8017,12207.0
2024-02-06 15:20:00,137.96,138.12,137.9,138.04,26260.0,132.7825,132.9365,132.7247,132.8595,26260.0
2024-02-06 15:25:00,138.01,138.08,137.72,137.77,23851.0,132.8306,132.898,132.5515,132.5996,23851.0
2024-02-06 15:30:00,137.8,137.9,137.73,137.81,39621.0,132.6285,132.7247,132.5611,132.6381,39621.0
2024-02-06 15:35:00,137.8,137.98,137.77,137.94,30648.0,132.6285,132.8017,132.5996,132.7632,30648.0
2024-02-06 15:40:00,137.93,138.05,137.8,137.96,32298.0,132.7536,132.8691,132.6285,132.7825,32298.0
2024-02-06 15:45:00,137.97,138.02,137.76,137.76,37566.0,132.7921,132.8402,132.59,132.59,37566.0
2024-02-06 15:50:00,137.73,137.83,137.43,137.5,61868.0,132.5611,132.6574,132.2724,132.3397,61868.0
2024-02-06 15:55:00,137.51,137.92,137.51,137.82,161247.0,132.3494,132.744,132.3494,132.6477,161247.0
2024-02-07 09:30:00,138.3,138.77,138.06,138.61,42054.0,133.1097,133.5621,132.8787,133.4081,42054.0
2024-02-07 09:35:00,138.56,139.15,138.4,139.1,23258.0,133.36,133.9278,133.206,133.8797,23258.0
2024-02-07 09:40:00,139.03,139.11,138.55,138.74,8021.0,133.8123,133.8893,133.3503,133.5332,8021.0
2024-02-07 09:45:00,138.66,139.43,138.54,139.31,27727.0,133.4562,134.1973,133.3407,134.0818,27727.0
2024-02-07 09:50:00,139.34,139.39,138.0,138.47,21363.0,134.1107,134.1588,132.821,133.2733,21363.0
2024-02-07 09:55:00,138.47,138.49,138.05,138.19,8115.0,133.2733,133.2926,132.8691,133.0038,8115.0
2024-02-07 10:00:00,138.16,138.25,137.79,138.22,18610.0,132.975,133.0616,132.6189,133.0327,18610.0
2024-02-07 10:05:00,138.11,138.11,137.15,137.22,10224.0,132.9268,132.9268,132.0029,132.0702,10224.0
2024-02-07 10:10:00,137.18,137.62,137.13,137.19,13205.0,132.0317,132.4552,131.9836,132.0414,13205.0
2024-02-07 10:15:00,137.27,137.32,137.02,137.08,7505.0,132.1184,132.1665,131.8777,131.9355,7505.0
2024-02-07 10:20:00,137.01,137.37,137.0,137.25,16070.0,131.8681,132.2146,131.8585,132.0991,16070.0
2024-02-07 10:25:00,137.18,137.26,137.03,137.26,7107.0,132.0317,132.1087,131.8874,132.1087,7107.0
2024-02-07 10:30:00,137.38,138.75,137.38,138.74,87115.0,132.2242,133.5428,132.2242,133.5332,87115.0
2024-02-07 10:35:00,138.73,139.77,138.63,139.74,121342.0,133.5236,134.5245,133.4273,134.4957,121342.0
2024-02-07 10:40:00,139.74,139.97,139.33,139.74,84997.0,134.4957,134.717,134.1011,134.4957,84997.0
2024-02-07 10:45:00,139.73,139.74,138.85,138.96,32223.0,134.486,134.4957,133.6391,133.7449,32223.0
2024-02-07 10:50:00,138.96,138.96,138.56,138.79,14920.0,133.7449,133.7449,133.36,133.5813,14920.0
2024-02-07 10:55:00,138.79,139.09,138.57,138.83,24102.0,133.5813,133.8701,133.3696,133.6198,24102.0
2024-02-07 11:00:00,138.83,139.32,138.62,139.1,17619.0,133.6198,134.0914,133.4177,133.8797,17619.0
2024-02-07 11:05:00,139.11,139.7,138.99,139.56,11600.0,133.8893,134.4572,133.7738,134.3224,11600.0
2024-02-07 11:10:00,139.56,140.25,139.56,140.22,42834.0,134.3224,134.9865,134.3224,134.9577,42834.0
2024-02-07 11:15:00,140.23,140.37,139.82,139.9,23733.0,134.9673,135.102,134.5727,134.6497,23733.0
2024-02-07 11:20:00,139.91,140.19,139.65,140.16,16054.0,134.6593,134.9288,134.409,134.8999,16054.0
2024-02-07 11:25:00,140.22,140.22,139.86,140.12,14637.0,134.9577,134.9577,134.6112,134.8614,14637.0
2024-02-07 11:30:00,140.15,140.43,140.14,140.37,19676.0,134.8903,135.1598,134.8807,135.102,19676.0
2024-02-07 11:35:00,140.33,140.63,140.16,140.61,23496.0,135.0635,135.3523,134.8999,135.333,23496.0
2024-02-07 11:40:00,140.61,140.73,140.42,140.73,24581.0,135.333,135.4485,135.1502,135.4485,24581.0
2024-02-07 11:45:00,140.71,140.75,140.33,140.33,12551.0,135.4293,135.4678,135.0635,135.0635,12551.0
2024-02-07 11:50:00,140.36,140.43,140.02,140.04,22243.0,135.0924,135.1598,134.7652,134.7844,22243.0
2024-02-07 11:55:00,140.04,140.04,139.73,139.79,14227.0,134.7844,134.7844,134.486,134.5438,14227.0
2024-02-07 12:00:00,139.78,139.82,139.58,139.72,17021.0,134.5342,134.5727,134.3417,134.4764,17021.0
2024-02-07 12:05:00,139.74,139.75,139.51,139.75,9109.0,134.4957,134.5053,134.2743,134.5053,9109.0
2024-02-07 12:10:00,139.77,139.77,139.54,139.66,5897.0,134.5245,134.5245,134.3032,134.4187,5897.0
2024-02-07 12:15:00,139.64,139.73,139.51,139.54,7872.0,134.3994,134.486,134.2743,134.3032,7872.0
2024-02-07 12:20:00,139.54,139.54,139.08,139.36,21199.0,134.3032,134.3032,133.8604,134.1299,21199.0
2024-02-07 12:25:00,139.35,139.62,139.28,139.62,9945.0,134.1203,134.3802,134.0529,134.3802,9945.0
2024-02-07 12:30:00,139.58,139.95,139.54,139.7,18287.0,134.3417,134.6978,134.3032,134.4572,18287.0
2024-02-07 12:35:00,139.59,139.89,139.56,139.63,17034.0,134.3513,134.64,134.3224,134.3898,17034.0
2024-02-07 12:40:00,139.67,139.75,139.49,139.56,5858.0,134.4283,134.5053,134.2551,134.3224,5858.0
2024-02-07 12:45:00,139.54,139.55,139.31,139.31,13338.0,134.3032,134.3128,134.0818,134.0818,13338.0
2024-02-07 12:50:00,139.3,139.68,139.3,139.56,7657.0,134.0722,134.4379,134.0722,134.3224,7657.0
2024-02-07 12:55:00,139.6,139.85,139.6,139.85,11243.0,134.3609,134.6015,134.3609,134.6015,11243.0
2024-02-07 13:00:00,139.88,139.98,139.75,139.92,10735.0,134.6304,134.7267,134.5053,134.6689,10735.0
2024-02-07 13:05:00,139.92,140.05,139.88,140.03,43311.0,134.6689,134.794,134.6304,134.7748,43311.0
2024-02-07 13:10:00,140.02,140.1,139.89,140.09,6964.0,134.7652,134.8422,134.64,134.8325,6964.0
2024-02-07 13:15:00,140.09,140.49,140.09,140.25,11204.0,134.8325,135.2175,134.8325,134.9865,11204.0
2024-02-07 13:20:00,140.29,140.31,140.1,140.22,6486.0,135.025,135.0443,134.8422,134.9577,6486.0
2024-02-07 13:25:00,140.22,140.46,140.16,140.44,9879.0,134.9577,135.1886,134.8999,135.1694,9879.0
2024-02-07 13:30:00,140.42,140.54,140.36,140.53,8403.0,135.1502,135.2656,135.0924,135.256,8403.0
2024-02-07 13:35:00,140.53,140.54,140.29,140.31,13188.0,135.256,135.2656,135.025,135.0443,13188.0
2024-02-07 13:40:00,140.3,140.33,140.01,140.08,5861.0,135.0347,135.0635,134.7555,134.8229,5861.0
2024-02-07 13:45:00,140.07,140.14,139.96,140.14,7376.0,134.8133,134.8807,134.7074,134.8807,7376.0
2024-02-07 13:50:00,140.14,140.36,140.1,140.36,11793.0,134.8807,135.0924,134.8422,135.0924,11793.0
2024-02-07 13:55:00,140.33,140.51,140.29,140.51,15454.0,135.0635,135.2368,135.025,135.2368,15454.0
2024-02-07 14:00:00,140.52,140.83,140.52,140.8,19494.0,135.2464,135.5448,135.2464,135.5159,19494.0
2024-02-07 14:05:00,140.8,141.2,140.78,141.16,21703.0,135.5159,135.9009,135.4966,135.8624,21703.0
2024-02-07 14:10:00,141.16,141.16,140.7,140.7,10066.0,135.8624,135.8624,135.4196,135.4196,10066.0
2024-02-07 14:15:00,140.55,140.91,140.55,140.76,7515.0,135.2753,135.6218,135.2753,135.4774,7515.0
2024-02-07 14:20:00,140.68,140.76,140.61,140.72,11358.0,135.4004,135.4774,135.333,135.4389,11358.0
2024-02-07 14:25:00,140.75,140.8,140.6,140.74,11804.0,135.4678,135.5159,135.3234,135.4581,11804.0
2024-02-07 14:30:00,140.8,140.8,140.58,140.6,8406.0,135.5159,135.5159,135.3041,135.3234,8406.0
2024-02-07 14:35:00,140.58,140.6,140.45,140.5,8588.0,135.3041,135.3234,135.179,135.2271,8588.0
2024-02-07 14:40:00,140.46,140.52,140.4,140.49,9760.0,135.1886,135.2464,135.1309,135.2175,9760.0
2024-02-07 14:45:00,140.54,140.58,140.41,140.43,5338.0,135.2656,135.3041,135.1405,135.1598,5338.0
2024-02-07 14:50:00,140.39,140.47,140.37,140.37,7208.0,135.1213,135.1983,135.102,135.102,7208.0
2024-02-07 14:55:00,140.34,140.55,140.3,140.54,19107.0,135.0732,135.2753,135.0347,135.2656,19107.0
2024-02-07 15:00:00,140.55,140.64,140.49,140.6,6166.0,135.2753,135.3619,135.2175,135.3234,6166.0
2024-02-07 15:05:00,140.58,140.74,140.5,140.62,12953.0,135.3041,135.4581,135.2271,135.3426,12953.0
2024-02-07 15:10:00,140.61,140.75,140.53,140.66,16485.0,135.333,135.4678,135.256,135.3811,16485.0
2024-02-07 15:15:00,140.63,140.69,140.56,140.68,15720.0,135.3523,135.41,135.2849,135.4004,15720.0
2024-02-07 15:20:00,140.7,140.88,140.64,140.84,22664.0,135.4196,135.5929,135.3619,135.5544,22664.0
2024-02-07 15:25:00,140.84,140.93,140.67,140.81,17948.0,135.5544,135.641,135.3908,135.5255,17948.0
2024-02-07 15:30:00,140.8,140.88,140.68,140.86,25118.0,135.5159,135.5929,135.4004,135.5736,25118.0
2024-02-07 15:35:00,140.84,141.07,140.74,141.04,22629.0,135.5544,135.7758,135.4581,135.7469,22629.0
2024-02-07 15:40:00,140.98,141.2,140.98,141.2,28909.0,135.6891,135.9009,135.6891,135.9009,28909.0
2024-02-07 15:45:00,141.19,141.19,140.82,140.83,37572.0,135.8913,135.8913,135.5351,135.5448,37572.0
2024-02-07 15:50:00,140.83,141.03,140.82,140.85,50080.0,135.5448,135.7373,135.5351,135.564,50080.0
2024-02-07 15:55:00,140.87,141.2,140.86,141.18,137519.0,135.5833,135.9009,135.5736,135.8816,137519.0
2024-02-08 09:30:00,141.5,142.29,141.06,142.29,44931.0,136.1896,136.95,135.7661,136.95,44931.0
2024-02-08 09:35:00,142.3,142.3,141.32,141.32,10977.0,136.9596,136.9596,136.0164,136.0164,10977.0
2024-02-08 09:40:00,141.32,141.79,141.12,141.79,10073.0,136.0164,136.4687,135.8239,136.4687,10073.0
2024-02-08 09:45:00,141.79,142.0,141.39,141.75,14163.0,136.4687,136.6709,136.0837,136.4302,14163.0
2024-02-08 09:50:00,141.94,142.33,141.94,142.06,6779.0,136.6131,136.9885,136.6131,136.7286,6779.0
2024-02-08 09:55:00,142.06,142.24,141.89,142.0,9915.0,136.7286,136.9018,136.565,136.6709,9915.0
2024-02-08 10:00:00,142.0,142.13,141.66,142.03,21649.0,136.6709,136.796,136.3436,136.6997,21649.0
2024-02-08 10:05:00,142.03,142.28,141.94,142.28,25056.0,136.6997,136.9403,136.6131,136.9403,25056.0
2024-02-08 10:10:00,142.23,142.37,141.97,142.15,19975.0,136.8922,137.027,136.642,136.8152,19975.0
2024-02-08 10:15:00,142.2,142.24,141.71,141.71,13254.0,136.8633,136.9018,136.3917,136.3917,13254.0
2024-02-08 10:20:00,141.71,141.9,141.51,141.51,10327.0,136.3917,136.5746,136.1992,136.1992,10327.0
2024-02-08 10:25:00,141.5,141.77,141.5,141.71,11805.0,136.1896,136.4495,136.1896,136.3917,11805.0
2024-02-08 10:30:00,141.73,141.94,141.62,141.72,16193.0,136.411,136.6131,136.3051,136.4014,16193.0
2024-02-08 10:35:00,141.7,141.92,141.57,141.84,16692.0,136.3821,136.5939,136.257,136.5169,16692.0
2024-02-08 10:40:00,141.87,142.1,141.8,141.82,16657.0,136.5457,136.7671,136.4784,136.4976,16657.0
2024-02-08 10:45:00,141.91,142.0,141.56,141.57,12326.0,136.5842,136.6709,136.2474,136.257,12326.0
2024-02-08 10:50:00,141.56,141.71,141.28,141.36,45110.0,136.2474,136.3917,135.9779,136.0549,45110.0
2024-02-08 10:55:00,141.41,141.49,141.28,141.41,13237.0,136.103,136.18,135.9779,136.103,13237.0
2024-02-08 11:00:00,141.35,141.41,141.19,141.21,9616.0,136.0452,136.103,135.8913,135.9105,9616.0
2024-02-08 11:05:00,141.21,141.34,141.09,141.34,19223.0,135.9105,136.0356,135.795,136.0356,19223.0
2024-02-08 11:10:00,141.35,141.36,141.17,141.24,8801.0,136.0452,136.0549,135.872,135.9394,8801.0
2024-02-08 11:15:00,141.28,141.39,141.1,141.31,30452.0,135.9779,136.0837,135.8046,136.0067,30452.0
2024-02-08 11:20:00,141.31,141.45,141.2,141.41,26162.0,136.0067,136.1415,135.9009,136.103,26162.0
2024-02-08 11:25:00,141.38,141.49,141.19,141.26,11464.0,136.0741,136.18,135.8913,135.9586,11464.0
2024-02-08 11:30:00,141.29,141.3,140.95,141.05,12923.0,135.9875,135.9971,135.6603,135.7565,12923.0
2024-02-08 11:35:00,141.08,141.2,141.03,141.11,8621.0,135.7854,135.9009,135.7373,135.8143,8621.0
2024-02-08 11:40:00,141.21,141.32,141.18,141.21,14996.0,135.9105,136.0164,135.8816,135.9105,14996.0
2024-02-08 11:45:00,141.22,141.23,141.11,141.14,4022.0,135.9201,135.9298,135.8143,135.8431,4022.0
2024-02-08 11:50:00,141.18,141.31,141.05,141.31,10438.0,135.8816,136.0067,135.7565,136.0067,10438.0
2024-02-08 11:55:00,141.29,141.38,141.27,141.31,7091.0,135.9875,136.0741,135.9683,136.0067,7091.0
2024-02-08 12:00:00,141.27,141.52,141.27,141.5,13158.0,135.9683,136.2089,135.9683,136.1896,13158.0
2024-02-08 12:05:00,141.48,141.48,141.31,141.31,7330.0,136.1704,136.1704,136.0067,136.0067,7330.0
2024-02-08 12:10:00,141.29,141.44,141.26,141.44,11155.0,135.9875,136.1319,135.9586,136.1319,11155.0
2024-02-08 12:15:00,141.41,141.41,141.25,141.37,7680.0,136.103,136.103,135.949,136.0645,7680.0
2024-02-08 12:20:00,141.39,141.45,141.33,141.45,8080.0,136.0837,136.1415,136.026,136.1415,8080.0
2024-02-08 12:25:00,141.47,141.53,141.4,141.52,18978.0,136.1607,136.2185,136.0934,136.2089,18978.0
2024-02-08 12:30:00,141.55,141.71,141.45,141.53,17116.0,136.2377,136.3917,136.1415,136.2185,17116.0
2024-02-08 12:35:00,141.5,141.64,141.43,141.64,8470.0,136.1896,136.3244,136.1222,136.3244,8470.0
2024-02-08 12:40:00,141.61,141.62,141.5,141.57,5416.0,136.2955,136.3051,136.1896,136.257,5416.0
2024-02-08 12:45:00,141.58,141.6,141.39,141.39,7059.0,136.2666,136.2859,136.0837,136.0837,7059.0
2024-02-08 12:50:00,141.4,141.49,141.39,141.39,10110.0,136.0934,136.18,136.0837,136.0837,10110.0
2024-02-08 12:55:00,141.38,141.56,141.37,141.51,8606.0,136.0741,136.2474,136.0645,136.1992,8606.0
2024-02-08 13:00:00,141.51,141.57,141.3,141.49,14306.0,136.1992,136.257,135.9971,136.18,14306.0
2024-02-08 13:05:00,141.48,141.49,141.27,141.33,4816.0,136.1704,136.18,135.9683,136.026,4816.0
2024-02-08 13:10:00,141.3,141.4,141.29,141.29,7561.0,135.9971,136.0934,135.9875,135.9875,7561.0
2024-02-08 13:15:00,141.3,141.3,141.07,141.07,8807.0,135.9971,135.9971,135.7758,135.7758,8807.0
2024-02-08 13:20:00,141.09,141.12,140.93,140.99,8811.0,135.795,135.8239,135.641,135.6988,8811.0
2024-02-08 13:25:00,141.02,141.13,141.01,141.03,7980.0,135.7276,135.8335,135.718,135.7373,7980.0
2024-02-08 13:30:00,141.02,141.16,140.96,141.16,6279.0,135.7276,135.8624,135.6699,135.8624,6279.0
2024-02-08 13:35:00,141.16,141.37,141.15,141.36,14797.0,135.8624,136.0645,135.8528,136.0549,14797.0
2024-02-08 13:40:00,141.33,141.33,141.17,141.29,4924.0,136.026,136.026,135.872,135.9875,4924.0
2024-02-08 13:45:00,141.32,141.48,141.28,141.39,16487.0,136.0164,136.1704,135.9779,136.0837,16487.0
2024-02-08 13:50:00,141.38,141.4,141.33,141.38,12163.0,136.0741,136.0934,136.026,136.0741,12163.0
2024-02-08 13:55:00,141.41,141.5,141.35,141.46,5123.0,136.103,136.1896,136.0452,136.1511,5123.0
2024-02-08 14:00:00,141.45,141.56,141.41,141.47,8486.0,136.1415,136.2474,136.103,136.1607,8486.0
2024-02-08 14:05:00,141.46,141.5,141.37,141.49,10920.0,136.1511,136.1896,136.0645,136.18,10920.0
2024-02-08 14:10:00,141.48,141.57,141.37,141.38,8292.0,136.1704,136.257,136.0645,136.0741,8292.0
2024-02-08 14:15:00,141.36,141.39,141.27,141.33,7957.0,136.0549,136.0837,135.9683,136.026,7957.0
2024-02-08 14:20:00,141.35,141.45,141.35,141.45,7113.0,136.0452,136.1415,136.0452,136.1415,7113.0
2024-02-08 14:25:00,141.44,141.48,141.37,141.37,10756.0,136.1319,136.1704,136.0645,136.0645,10756.0
2024-02-08 14:30:00,141.4,141.41,141.17,141.34,8832.0,136.0934,136.103,135.872,136.0356,8832.0
2024-02-08 14:35:00,141.34,141.36,141.13,141.2,33063.0,136.0356,136.0549,135.8335,135.9009,33063.0
2024-02-08 14:40:00,141.22,141.22,141.05,141.05,34068.0,135.9201,135.9201,135.7565,135.7565,34068.0
2024-02-08 14:45:00,141.07,141.15,140.95,141.04,22607.0,135.7758,135.8528,135.6603,135.7469,22607.0
2024-02-08 14:50:00,141.02,141.2,141.02,141.17,16408.0,135.7276,135.9009,135.7276,135.872,16408.0
2024-02-08 14:55:00,141.18,141.28,141.06,141.08,16526.0,135.8816,135.9779,135.7661,135.7854,16526.0
2024-02-08 15:00:00,141.1,141.26,140.96,141.21,24294.0,135.8046,135.9586,135.6699,135.9105,24294.0
2024-02-08 15:05:00,141.17,141.31,141.12,141.28,13167.0,135.872,136.0067,135.8239,135.9779,13167.0
2024-02-08 15:10:00,141.25,141.81,141.25,141.81,28191.0,135.949,136.488,135.949,136.488,28191.0
2024-02-08 15:15:00,141.81,142.04,141.8,141.97,51240.0,136.488,136.7094,136.4784,136.642,51240.0
2024-02-08 15:20:00,141.96,142.05,141.89,141.98,28619.0,136.6324,136.719,136.565,136.6516,28619.0
2024-02-08 15:25:00,141.96,142.05,141.74,141.81,39567.0,136.6324,136.719,136.4206,136.488,39567.0
2024-02-08 15:30:00,141.81,141.89,141.75,141.75,19332.0,136.488,136.565,136.4302,136.4302,19332.0
2024-02-08 15:35:00,141.75,141.9,141.68,141.89,46330.0,136.4302,136.5746,136.3629,136.565,46330.0
2024-02-08 15:40:00,141.88,141.96,141.78,141.88,37109.0,136.5554,136.6324,136.4591,136.5554,37109.0
2024-02-08 15:45:00,141.88,142.04,141.85,142.03,46313.0,136.5554,136.7094,136.5265,136.6997,46313.0
2024-02-08 15:50:00,141.97,142.13,141.53,141.53,79884.0,136.642,136.796,136.2185,136.2185,79884.0
2024-02-08 15:55:00,141.51,141.94,141.51,141.74,120755.0,136.1992,136.6131,136.1992,136.4206,120755.0
2024-02-09 09:30:00,141.82,142.54,141.37,141.37,48937.0,136.4976,137.1906,136.0645,136.0645,48937.0
2024-02-09 09:35:00,141.33,142.24,141.33,142.06,7248.0,136.026,136.9018,136.026,136.7286,7248.0
2024-02-09 09:40:00,141.97,142.61,141.97,142.6,12755.0,136.642,137.258,136.642,137.2483,12755.0
2024-02-09 09:45:00,142.67,142.71,142.29,142.6,13956.0,137.3157,137.3542,136.95,137.2483,13956.0
2024-02-09 09:50:00,142.53,142.7,142.35,142.53,19617.0,137.181,137.3446,137.0077,137.181,19617.0
2024-02-09 09:55:00,142.6,142.6,142.11,142.32,28756.0,137.2483,137.2483,136.7767,136.9788,28756.0
2024-02-09 10:00:00,142.37,143.05,142.2,142.98,72281.0,137.027,137.6814,136.8633,137.6141,72281.0
2024-02-09 10:05:00,142.92,143.12,142.9,143.03,33420.0,137.5563,137.7488,137.5371,137.6622,33420.0
2024-02-09 10:10:00,142.96,143.16,142.83,142.87,20727.0,137.5948,137.7873,137.4697,137.5082,20727.0
2024-02-09 10:15:00,142.87,142.87,142.38,142.65,38283.0,137.5082,137.5082,137.0366,137.2965,38283.0
2024-02-09 10:20:00,142.62,142.64,142.17,142.41,38931.0,137.2676,137.2868,136.8345,137.0655,38931.0
2024-02-09 10:25:00,142.36,142.59,142.11,142.49,20692.0,137.0173,137.2387,136.7767,137.1425,20692.0
2024-02-09 10:30:00,142.52,142.62,141.92,141.96,10183.0,137.1713,137.2676,136.5939,136.6324,10183.0
2024-02-09 10:35:00,141.92,141.97,141.76,141.84,12638.0,136.5939,136.642,136.4399,136.5169,12638.0
2024-02-09 10:40:00,141.88,141.9,141.35,141.64,29314.0,136.5554,136.5746,136.0452,136.3244,29314.0
2024-02-09 10:45:00,141.69,142.06,141.4,141.44,32544.0,136.3725,136.7286,136.0934,136.1319,32544.0
2024-02-09 10:50:00,141.45,142.12,141.4,141.9,52163.0,136.1415,136.7864,136.0934,136.5746,52163.0
2024-02-09 10:55:00,141.89,141.94,141.6,141.73,17767.0,136.565,136.6131,136.2859,136.411,17767.0
2024-02-09 11:00:00,141.71,141.95,141.55,141.95,18030.0,136.3917,136.6227,136.2377,136.6227,18030.0
2024-02-09 11:05:00,141.95,142.02,141.77,141.87,31709.0,136.6227,136.6901,136.4495,136.5457,31709.0
2024-02-09 11:10:00,141.91,141.91,141.59,141.61,17705.0,136.5842,136.5842,136.2762,136.2955,17705.0
2024-02-09 11:15:00,141.61,141.73,141.45,141.45,33630.0,136.2955,136.411,136.1415,136.1415,33630.0
2024-02-09 11:20:00,141.45,141.65,141.35,141.39,28392.0,136.1415,136.334,136.0452,136.0837,28392.0
2024-02-09 11:25:00,141.38,141.61,141.28,141.54,21357.0,136.0741,136.2955,135.9779,136.2281,21357.0
2024-02-09 11:30:00,141.59,141.59,141.25,141.41,14420.0,136.2762,136.2762,135.949,136.103,14420.0
2024-02-09 11:35:00,141.38,141.51,141.16,141.5,28560.0,136.0741,136.1992,135.8624,136.1896,28560.0
2024-02-09 11:40:00,141.46,141.69,141.27,141.69,20893.0,136.1511,136.3725,135.9683,136.3725,20893.0
2024-02-09 11:45:00,141.65,141.89,141.65,141.88,43672.0,136.334,136.565,136.334,136.5554,43672.0
2024-02-09 11:50:00,141.84,141.94,141.77,141.88,29262.0,136.5169,136.6131,136.4495,136.5554,29262.0
2024-02-09 11:55:00,141.93,141.94,141.73,141.82,10494.0,136.6035,136.6131,136.411,136.4976,10494.0
2024-02-09 12:00:00,141.8,142.11,141.78,142.11,18058.0,136.4784,136.7767,136.4591,136.7767,18058.0
2024-02-09 12:05:00,142.08,142.2,141.98,142.02,42354.0,136.7479,136.8633,136.6516,136.6901,42354.0
2024-02-09 12:10:00,142.12,142.24,142.0,142.08,16978.0,136.7864,136.9018,136.6709,136.7479,16978.0
2024-02-09 12:15:00,142.06,142.24,141.97,142.16,10803.0,136.7286,136.9018,136.642,136.8248,10803.0
2024-02-09 12:20:00,142.18,142.39,142.13,142.25,19068.0,136.8441,137.0462,136.796,136.9115,19068.0
2024-02-09 12:25:00,142.28,142.45,142.23,142.45,18214.0,136.9403,137.104,136.8922,137.104,18214.0
2024-02-09 12:30:00,142.45,142.6,142.39,142.44,33669.0,137.104,137.2483,137.0462,137.0943,33669.0
2024-02-09 12:35:00,142.43,142.49,142.22,142.23,15101.0,137.0847,137.1425,136.8826,136.8922,15101.0
2024-02-09 12:40:00,142.22,142.22,141.93,141.99,13268.0,136.8826,136.8826,136.6035,136.6612,13268.0
2024-02-09 12:45:00,141.95,142.05,141.75,141.93,39622.0,136.6227,136.719,136.4302,136.6035,39622.0
2024-02-09 12:50:00,141.84,141.88,141.53,141.58,24976.0,136.5169,136.5554,136.2185,136.2666,24976.0
2024-02-09 12:55:00,141.56,141.81,141.47,141.8,19892.0,136.2474,136.488,136.1607,136.4784,19892.0
2024-02-09 13:00:00,141.81,142.02,141.66,142.01,29615.0,136.488,136.6901,136.3436,136.6805,29615.0
2024-02-09 13:05:00,141.97,142.03,141.85,142.01,10342.0,136.642,136.6997,136.5265,136.6805,10342.0
2024-02-09 13:10:00,141.99,142.23,141.95,142.22,12665.0,136.6612,136.8922,136.6227,136.8826,12665.0
2024-02-09 13:15:00,142.25,142.25,142.07,142.21,18919.0,136.9115,136.9115,136.7382,136.873,18919.0
2024-02-09 13:20:00,142.26,142.47,142.21,142.47,11381.0,136.9211,137.1232,136.873,137.1232,11381.0
2024-02-09 13:25:00,142.45,142.51,142.27,142.31,14903.0,137.104,137.1617,136.9307,136.9692,14903.0
2024-02-09 13:30:00,142.33,142.4,142.12,142.28,40827.0,136.9885,137.0558,136.7864,136.9403,40827.0
2024-02-09 13:35:00,142.26,142.42,142.21,142.42,12280.0,136.9211,137.0751,136.873,137.0751,12280.0
2024-02-09 13:40:00,142.43,142.57,142.39,142.51,15048.0,137.0847,137.2195,137.0462,137.1617,15048.0
2024-02-09 13:45:00,142.47,142.59,142.47,142.56,14691.0,137.1232,137.2387,137.1232,137.2098,14691.0
2024-02-09 13:50:00,142.56,142.56,142.41,142.47,10864.0,137.2098,137.2098,137.0655,137.1232,10864.0
2024-02-09 13:55:00,142.46,142.49,142.36,142.46,8635.0,137.1136,137.1425,137.0173,137.1136,8635.0
2024-02-09 14:00:00,142.45,142.5,142.31,142.47,12668.0,137.104,137.1521,136.9692,137.1232,12668.0
2024-02-09 14:05:00,142.47,142.61,142.4,142.57,14817.0,137.1232,137.258,137.0558,137.2195,14817.0
2024-02-09 14:10:00,142.58,142.61,142.5,142.61,12969.0,137.2291,137.258,137.1521,137.258,12969.0
2024-02-09 14:15:00,142.59,142.59,142.29,142.33,12489.0,137.2387,137.2387,136.95,136.9885,12489.0
2024-02-09 14:20:00,142.34,142.48,142.33,142.48,8652.0,136.9981,137.1328,136.9885,137.1328,8652.0
2024-02-09 14:25:00,142.48,142.56,142.42,142.47,8278.0,137.1328,137.2098,137.0751,137.1232,8278.0
2024-02-09 14:30:00,142.48,142.52,142.4,142.46,10155.0,137.1328,137.1713,137.0558,137.1136,10155.0
2024-02-09 14:35:00,142.45,142.53,142.43,142.51,6444.0,137.104,137.181,137.0847,137.1617,6444.0
2024-02-09 14:40:00,142.5,142.51,142.41,142.49,8826.0,137.1521,137.1617,137.0655,137.1425,8826.0
2024-02-09 14:45:00,142.5,142.57,142.35,142.38,11690.0,137.1521,137.2195,137.0077,137.0366,11690.0
2024-02-09 14:50:00,142.38,142.46,142.32,142.41,12425.0,137.0366,137.1136,136.9788,137.0655,12425.0
2024-02-09 14:55:00,142.4,142.47,142.32,142.38,16334.0,137.0558,137.1232,136.9788,137.0366,16334.0
2024-02-09 15:00:00,142.36,142.36,142.16,142.33,17962.0,137.0173,137.0173,136.8248,136.9885,17962.0
2024-02-09 15:05:00,142.33,142.36,142.25,142.29,11260.0,136.9885,137.0173,136.9115,136.95,11260.0
2024-02-09 15:10:00,142.3,142.32,142.18,142.22,16664.0,136.9596,136.9788,136.8441,136.8826,16664.0
2024-02-09 15:15:00,142.2,142.32,142.1,142.32,17389.0,136.8633,136.9788,136.7671,136.9788,17389.0
2024-02-09 15:20:00,142.33,142.53,142.3,142.51,18415.0,136.9885,137.181,136.9596,137.1617,18415.0
2024-02-09 15:25:00,142.53,142.68,142.48,142.64,32786.0,137.181,137.3253,137.1328,137.2868,32786.0
2024-02-09 15:30:00,142.65,142.88,142.65,142.79,38459.0,137.2965,137.5178,137.2965,137.4312,38459.0
2024-02-09 15:35:00,142.78,142.83,142.68,142.71,40046.0,137.4216,137.4697,137.3253,137.3542,40046.0
2024-02-09 15:40:00,142.71,142.82,142.57,142.63,49168.0,137.3542,137.4601,137.2195,137.2772,49168.0
2024-02-09 15:45:00,142.64,142.81,142.6,142.74,51538.0,137.2868,137.4505,137.2483,137.3831,51538.0
2024-02-09 15:50:00,142.76,143.25,142.76,143.16,127679.0,137.4023,137.8739,137.4023,137.7873,127679.0
2024-02-09 15:55:00,143.16,143.28,142.94,143.09,211759.0,137.7873,137.9028,137.5756,137.7199,211759.0
2024-02-12 09:30:00,143.75,144.2,143.14,143.24,84583.0,138.3552,138.7883,137.7681,137.8643,84583.0
2024-02-12 09:35:00,143.25,143.72,142.83,142.99,15720.0,137.8739,138.3263,137.4697,137.6237,15720.0
2024-02-12 09:40:00,143.07,143.36,142.68,143.27,12893.0,137.7007,137.9798,137.3253,137.8932,12893.0
2024-02-12 09:45:00,143.06,143.66,142.96,143.19,15522.0,137.6911,138.2686,137.5948,137.8162,15522.0
2024-02-12 09:50:00,143.22,143.86,143.13,143.64,10867.0,137.8451,138.4611,137.7584,138.2493,10867.0
2024-02-12 09:55:00,143.81,144.09,143.64,143.8,8368.0,138.4129,138.6824,138.2493,138.4033,8368.0
2024-02-12 10:00:00,143.71,143.87,143.4,143.72,12776.0,138.3167,138.4707,138.0183,138.3263,12776.0
2024-02-12 10:05:00,143.7,143.71,143.19,143.23,7815.0,138.3071,138.3167,137.8162,137.8547,7815.0
2024-02-12 10:10:00,143.25,143.3,142.85,143.04,18435.0,137.8739,137.9221,137.489,137.6718,18435.0
2024-02-12 10:15:00,143.06,143.25,142.91,143.16,17531.0,137.6911,137.8739,137.5467,137.7873,17531.0
2024-02-12 10:20:00,143.21,143.45,143.13,143.33,11796.0,137.8354,138.0664,137.7584,137.9509,11796.0
2024-02-12 10:25:00,143.37,143.5,143.25,143.46,9961.0,137.9894,138.1146,137.8739,138.0761,9961.0
2024-02-12 10:30:00,143.49,143.61,143.25,143.39,8485.0,138.1049,138.2204,137.8739,138.0087,8485.0
2024-02-12 10:35:00,143.41,143.59,143.26,143.35,12567.0,138.0279,138.2012,137.8836,137.9702,12567.0
2024-02-12 10:40:00,143.31,143.31,142.89,143.24,19623.0,137.9317,137.9317,137.5275,137.8643,19623.0
2024-02-12 10:45:00,143.2,143.21,142.85,142.96,15248.0,137.8258,137.8354,137.489,137.5948,15248.0
2024-02-12 10:50:00,142.94,143.04,142.74,142.75,29774.0,137.5756,137.6718,137.3831,137.3927,29774.0
2024-02-12 10:55:00,142.7,142.8,142.48,142.49,59679.0,137.3446,137.4408,137.1328,137.1425,59679.0
2024-02-12 11:00:00,142.5,142.76,142.27,142.76,15798.0,137.1521,137.4023,136.9307,137.4023,15798.0
2024-02-12 11:05:00,142.78,142.85,142.58,142.66,9054.0,137.4216,137.489,137.2291,137.3061,9054.0
2024-02-12 11:10:00,142.63,142.79,142.54,142.59,12504.0,137.2772,137.4312,137.1906,137.2387,12504.0
2024-02-12 11:15:00,142.55,142.88,142.53,142.53,16994.0,137.2002,137.5178,137.181,137.181,16994.0
2024-02-12 11:20:00,142.5,142.69,142.45,142.47,23163.0,137.1521,137.335,137.104,137.1232,23163.0
2024-02-12 11:25:00,142.44,142.44,142.27,142.35,12824.0,137.0943,137.0943,136.9307,137.0077,12824.0
2024-02-12 11:30:00,142.32,142.65,142.31,142.55,15724.0,136.9788,137.2965,136.9692,137.2002,15724.0
2024-02-12 11:35:00,142.59,142.64,142.34,142.34,9280.0,137.2387,137.2868,136.9981,136.9981,9280.0
2024-02-12 11:40:00,142.35,142.49,142.33,142.44,10949.0,137.0077,137.1425,136.9885,137.0943,10949.0
2024-02-12 11:45:00,142.44,142.8,142.36,142.74,16918.0,137.0943,137.4408,137.0173,137.3831,16918.0
2024-02-12 11:50:00,142.74,142.85,142.67,142.67,10846.0,137.3831,137.489,137.3157,137.3157,10846.0
2024-02-12 11:55:00,142.71,142.77,142.62,142.7,7414.0,137.3542,137.412,137.2676,137.3446,7414.0
2024-02-12 12:00:00,142.67,143.14,142.65,143.03,28039.0,137.3157,137.7681,137.2965,137.6622,28039.0
2024-02-12 12:05:00,143.05,143.33,143.01,143.22,13177.0,137.6814,137.9509,137.6429,137.8451,13177.0
2024-02-12 12:10:00,143.2,143.23,143.03,143.13,11019.0,137.8258,137.8547,137.6622,137.7584,11019.0
2024-02-12 12:15:00,143.08,143.08,142.78,142.92,15828.0,137.7103,137.7103,137.4216,137.5563,15828.0
2024-02-12 12:20:00,142.92,143.13,142.9,143.11,21234.0,137.5563,137.7584,137.5371,137.7392,21234.0
2024-02-12 12:25:00,143.07,143.2,143.02,143.02,19434.0,137.7007,137.8258,137.6526,137.6526,19434.0
2024-02-12 12:30:00,143.0,143.0,142.61,142.82,21086.0,137.6333,137.6333,137.258,137.4601,21086.0
2024-02-12 12:35:00,142.82,143.06,142.76,143.02,14220.0,137.4601,137.6911,137.4023,137.6526,14220.0
2024-02-12 12:40:00,142.97,143.19,142.92,143.11,15457.0,137.6045,137.8162,137.5563,137.7392,15457.0
2024-02-12 12:45:00,143.09,143.09,142.89,143.06,13832.0,137.7199,137.7199,137.5275,137.6911,13832.0
2024-02-12 12:50:00,143.05,143.13,142.9,143.08,11307.0,137.6814,137.7584,137.5371,137.7103,11307.0
2024-02-12 12:55:00,143.08,143.11,142.85,142.89,8189.0,137.7103,137.7392,137.489,137.5275,8189.0
2024-02-12 13:00:00,142.87,142.96,142.73,142.88,11828.0,137.5082,137.5948,137.3735,137.5178,11828.0
2024-02-12 13:05:00,142.85,143.08,142.78,142.94,10501.0,137.489,137.7103,137.4216,137.5756,10501.0
2024-02-12 13:10:00,142.96,143.07,142.9,142.94,11261.0,137.5948,137.7007,137.5371,137.5756,11261.0
2024-02-12 13:15:00,142.98,143.02,142.9,142.93,6756.0,137.6141,137.6526,137.5371,137.566,6756.0
2024-02-12 13:20:00,142.99,143.1,142.9,143.03,11182.0,137.6237,137.7296,137.5371,137.6622,11182.0
2024-02-12 13:25:00,143.01,143.02,142.87,142.88,10746.0,137.6429,137.6526,137.5082,137.5178,10746.0
2024-02-12 13:30:00,142.86,142.96,142.76,142.76,12464.0,137.4986,137.5948,137.4023,137.4023,12464.0
2024-02-12 13:35:00,142.77,142.83,142.66,142.66,10244.0,137.412,137.4697,137.3061,137.3061,10244.0
2024-02-12 13:40:00,142.67,143.01,142.67,142.99,27835.0,137.3157,137.6429,137.3157,137.6237,27835.0
2024-02-12 13:45:00,142.99,143.04,142.82,142.87,17502.0,137.6237,137.6718,137.4601,137.5082,17502.0
2024-02-12 13:50:00,142.85,143.0,142.77,142.87,10430.0,137.489,137.6333,137.412,137.5082,10430.0
2024-02-12 13:55:00,142.88,142.95,142.85,142.9,8470.0,137.5178,137.5852,137.489,137.5371,8470.0
2024-02-12 14:00:00,142.87,142.92,142.66,142.69,15664.0,137.5082,137.5563,137.3061,137.335,15664.0
2024-02-12 14:05:00,142.69,142.81,142.6,142.63,9136.0,137.335,137.4505,137.2483,137.2772,9136.0
2024-02-12 14:10:00,142.62,142.69,142.58,142.66,9399.0,137.2676,137.335,137.2291,137.3061,9399.0
2024-02-12 14:15:00,142.66,142.71,142.42,142.43,19499.0,137.3061,137.3542,137.0751,137.0847,19499.0
2024-02-12 14:20:00,142.42,142.57,142.29,142.55,13519.0,137.0751,137.2195,136.95,137.2002,13519.0
2024-02-12 14:25:00,142.52,142.68,142.46,142.58,13038.0,137.1713,137.3253,137.1136,137.2291,13038.0
2024-02-12 14:30:00,142.53,142.55,142.41,142.42,9097.0,137.181,137.2002,137.0655,137.0751,9097.0
2024-02-12 14:35:00,142.38,142.5,142.31,142.41,12795.0,137.0366,137.1521,136.9692,137.0655,12795.0
2024-02-12 14:40:00,142.41,142.44,142.36,142.41,9592.0,137.0655,137.0943,137.0173,137.0655,9592.0
2024-02-12 14:45:00,142.4,142.5,142.38,142.44,12029.0,137.0558,137.1521,137.0366,137.0943,12029.0
2024-02-12 14:50:00,142.4,142.41,142.31,142.34,18547.0,137.0558,137.0655,136.9692,136.9981,18547.0
2024-02-12 14:55:00,142.35,142.58,142.35,142.55,15858.0,137.0077,137.2291,137.0077,137.2002,15858.0
2024-02-12 15:00:00,142.53,142.58,142.41,142.46,14212.0,137.181,137.2291,137.0655,137.1136,14212.0
2024-02-12 15:05:00,142.46,142.57,142.42,142.49,18690.0,137.1136,137.2195,137.0751,137.1425,18690.0
2024-02-12 15:10:00,142.49,142.49,142.36,142.39,16169.0,137.1425,137.1425,137.0173,137.0462,16169.0
2024-02-12 15:15:00,142.39,142.41,142.33,142.36,16419.0,137.0462,137.0655,136.9885,137.0173,16419.0
2024-02-12 15:20:00,142.33,142.54,142.32,142.49,24108.0,136.9885,137.1906,136.9788,137.1425,24108.0
2024-02-12 15:25:00,142.5,142.57,142.44,142.47,15876.0,137.1521,137.2195,137.0943,137.1232,15876.0
2024-02-12 15:30:00,142.46,142.61,142.4,142.61,22318.0,137.1136,137.258,137.0558,137.258,22318.0
2024-02-12 15:35:00,142.62,142.7,142.53,142.64,22691.0,137.2676,137.3446,137.181,137.2868,22691.0
2024-02-12 15:40:00,142.65,142.74,142.53,142.7,40289.0,137.2965,137.3831,137.181,137.3446,40289.0
2024-02-12 15:45:00,142.68,142.78,142.6,142.6,30812.0,137.3253,137.4216,137.2483,137.2483,30812.0
2024-02-12 15:50:00,142.61,142.69,142.26,142.32,42004.0,137.258,137.335,136.9211,136.9788,42004.0
2024-02-12 15:55:00,142.33,142.59,142.32,142.53,128629.0,136.9885,137.2387,136.9788,137.181,128629.0
2024-02-13 09:30:00,142.05,142.41,141.57,142.41,33132.0,136.719,137.0655,136.257,137.0655,33132.0
2024-02-13 09:35:00,142.38,142.66,141.85,141.85,11538.0,137.0366,137.3061,136.5265,136.5265,11538.0
2024-02-13 09:40:00,141.96,141.97,141.25,141.6,12944.0,136.6324,136.642,135.949,136.2859,12944.0
2024-02-13 09:45:00,141.55,141.86,141.32,141.58,10973.0,136.2377,136.5361,136.0164,136.2666,10973.0
2024-02-13 09:50:00,141.7,141.78,140.99,141.39,17167.0,136.3821,136.4591,135.6988,136.0837,17167.0
2024-02-13 09:55:00,141.58,141.58,140.89,141.01,13629.0,136.2666,136.2666,135.6025,135.718,13629.0
2024-02-13 10:00:00,140.97,141.34,140.77,141.0,20146.0,135.6795,136.0356,135.487,135.7084,20146.0
2024-02-13 10:05:00,141.0,141.01,140.63,140.75,26010.0,135.7084,135.718,135.3523,135.4678,26010.0
2024-02-13 10:10:00,140.7,140.8,140.43,140.55,27228.0,135.4196,135.5159,135.1598,135.2753,27228.0
2024-02-13 10:15:00,140.45,140.81,140.31,140.64,33205.0,135.179,135.5255,135.0443,135.3619,33205.0
2024-02-13 10:20:00,140.68,140.84,140.46,140.67,25156.0,135.4004,135.5544,135.1886,135.3908,25156.0
2024-02-13 10:25:00,140.71,141.17,140.69,140.91,22240.0,135.4293,135.872,135.41,135.6218,22240.0
2024-02-13 10:30:00,140.86,141.06,140.65,140.75,17463.0,135.5736,135.7661,135.3715,135.4678,17463.0
2024-02-13 10:35:00,140.7,141.09,140.66,140.91,30416.0,135.4196,135.795,135.3811,135.6218,30416.0
2024-02-13 10:40:00,140.95,141.46,140.86,141.37,44823.0,135.6603,136.1511,135.5736,136.0645,44823.0
2024-02-13 10:45:00,141.32,141.7,141.27,141.63,24123.0,136.0164,136.3821,135.9683,136.3147,24123.0
2024-02-13 10:50:00,141.64,141.76,141.47,141.58,12008.0,136.3244,136.4399,136.1607,136.2666,12008.0
2024-02-13 10:55:00,141.68,142.11,141.68,142.03,12409.0,136.3629,136.7767,136.3629,136.6997,12409.0
2024-02-13 11:00:00,142.0,142.33,141.9,141.96,19020.0,136.6709,136.9885,136.5746,136.6324,19020.0
2024-02-13 11:05:00,141.96,142.17,141.84,142.17,13827.0,136.6324,136.8345,136.5169,136.8345,13827.0
2024-02-13 11:10:00,142.17,142.48,142.16,142.47,17638.0,136.8345,137.1328,136.8248,137.1232,17638.0
2024-02-13 11:15:00,142.47,142.56,142.02,142.25,15335.0,137.1232,137.2098,136.6901,136.9115,15335.0
2024-02-13 11:20:00,142.24,142.56,142.17,142.55,20448.0,136.9018,137.2098,136.8345,137.2002,20448.0
2024-02-13 11:25:00,142.57,142.6,142.31,142.49,11936.0,137.2195,137.2483,136.9692,137.1425,11936.0
2024-02-13 11:30:00,142.55,142.81,142.55,142.71,26529.0,137.2002,137.4505,137.2002,137.3542,26529.0
2024-02-13 11:35:00,142.68,142.7,142.52,142.56,14753.0,137.3253,137.3446,137.1713,137.2098,14753.0
2024-02-13 11:40:00,142.59,142.68,142.37,142.53,17899.0,137.2387,137.3253,137.027,137.181,17899.0
2024-02-13 11:45:00,142.53,142.61,142.41,142.42,9893.0,137.181,137.258,137.0655,137.0751,9893.0
2024-02-13 11:50:00,142.4,142.53,142.29,142.52,14947.0,137.0558,137.181,136.95,137.1713,14947.0
2024-02-13 11:55:00,142.51,142.63,142.39,142.57,7050.0,137.1617,137.2772,137.0462,137.2195,7050.0
2024-02-13 12:00:00,142.55,142.62,142.48,142.56,7181.0,137.2002,137.2676,137.1328,137.2098,7181.0
2024-02-13 12:05:00,142.52,142.65,142.39,142.56,12417.0,137.1713,137.2965,137.0462,137.2098,12417.0
2024-02-13 12:10:00,142.59,142.76,142.47,142.76,20926.0,137.2387,137.4023,137.1232,137.4023,20926.0
2024-02-13 12:15:00,142.78,142.85,142.6,142.66,23434.0,137.4216,137.489,137.2483,137.3061,23434.0
2024-02-13 12:20:00,142.59,142.74,142.5,142.56,15251.0,137.2387,137.3831,137.1521,137.2098,15251.0
2024-02-13 12:25:00,142.53,142.76,142.48,142.58,13841.0,137.181,137.4023,137.1328,137.2291,13841.0
2024-02-13 12:30:00,142.61,142.65,142.52,142.57,6359.0,137.258,137.2965,137.1713,137.2195,6359.0
2024-02-13 12:35:00,142.59,142.64,142.42,142.55,3792.0,137.2387,137.2868,137.0751,137.2002,3792.0
2024-02-13 12:40:00,142.59,142.64,142.51,142.6,7630.0,137.2387,137.2868,137.1617,137.2483,7630.0
2024-02-13 12:45:00,142.64,142.79,142.53,142.71,6584.0,137.2868,137.4312,137.181,137.3542,6584.0
2024-02-13 12:50:00,142.75,142.88,142.66,142.66,19348.0,137.3927,137.5178,137.3061,137.3061,19348.0
2024-02-13 12:55:00,142.67,142.83,142.57,142.78,15573.0,137.3157,137.4697,137.2195,137.4216,15573.0
2024-02-13 13:00:00,142.81,142.81,142.56,142.71,6818.0,137.4505,137.4505,137.2098,137.3542,6818.0
2024-02-13 13:05:00,142.6,142.67,142.49,142.53,9585.0,137.2483,137.3157,137.1425,137.181,9585.0
2024-02-13 13:10:00,142.49,142.49,142.13,142.24,19661.0,137.1425,137.1425,136.796,136.9018,19661.0
2024-02-13 13:15:00,142.26,142.55,142.26,142.54,14826.0,136.9211,137.2002,136.9211,137.1906,14826.0
2024-02-13 13:20:00,142.52,142.53,142.07,142.08,34936.0,137.1713,137.181,136.7382,136.7479,34936.0
2024-02-13 13:25:00,142.09,142.34,142.06,142.29,24111.0,136.7575,136.9981,136.7286,136.95,24111.0
2024-02-13 13:30:00,142.3,142.35,142.07,142.07,10494.0,136.9596,137.0077,136.7382,136.7382,10494.0
2024-02-13 13:35:00,142.05,142.12,141.77,141.91,14067.0,136.719,136.7864,136.4495,136.5842,14067.0
2024-02-13 13:40:00,141.89,141.91,141.59,141.81,34434.0,136.565,136.5842,136.2762,136.488,34434.0
2024-02-13 13:45:00,141.83,142.01,141.83,141.94,10251.0,136.5072,136.6805,136.5072,136.6131,10251.0
2024-02-13 13:50:00,141.96,142.21,141.93,142.14,26600.0,136.6324,136.873,136.6035,136.8056,26600.0
2024-02-13 13:55:00,142.1,142.11,142.0,142.01,8464.0,136.7671,136.7767,136.6709,136.6805,8464.0
2024-02-13 14:00:00,141.99,141.99,141.69,141.77,9202.0,136.6612,136.6612,136.3725,136.4495,9202.0
2024-02-13 14:05:00,141.75,141.75,141.51,141.55,6058.0,136.4302,136.4302,136.1992,136.2377,6058.0
2024-02-13 14:10:00,141.52,141.52,141.38,141.46,9518.0,136.2089,136.2089,136.0741,136.1511,9518.0
2024-02-13 14:15:00,141.45,141.58,141.25,141.45,13564.0,136.1415,136.2666,135.949,136.1415,13564.0
2024-02-13 14:20:00,141.42,141.6,141.21,141.21,14526.0,136.1126,136.2859,135.9105,135.9105,14526.0
2024-02-13 14:25:00,141.21,141.21,141.0,141.0,17398.0,135.9105,135.9105,135.7084,135.7084,17398.0
2024-02-13 14:30:00,141.0,141.2,140.98,141.19,11601.0,135.7084,135.9009,135.6891,135.8913,11601.0
2024-02-13 14:35:00,141.17,141.17,140.88,140.95,10235.0,135.872,135.872,135.5929,135.6603,10235.0
2024-02-13 14:40:00,140.99,141.09,140.83,140.87,12974.0,135.6988,135.795,135.5448,135.5833,12974.0
2024-02-13 14:45:00,140.9,140.99,140.68,140.71,13714.0,135.6121,135.6988,135.4004,135.4293,13714.0
2024-02-13 14:50:00,140.71,140.75,140.5,140.53,18613.0,135.4293,135.4678,135.2271,135.256,18613.0
2024-02-13 14:55:00,140.5,140.55,140.27,140.38,21028.0,135.2271,135.2753,135.0058,135.1117,21028.0
2024-02-13 15:00:00,140.37,140.46,140.18,140.2,16714.0,135.102,135.1886,134.9192,134.9384,16714.0
2024-02-13 15:05:00,140.24,140.47,140.21,140.44,23818.0,134.9769,135.1983,134.948,135.1694,23818.0
2024-02-13 15:10:00,140.46,140.47,140.06,140.06,18343.0,135.1886,135.1983,134.8037,134.8037,18343.0
2024-02-13 15:15:00,140.03,140.14,139.84,140.09,27981.0,134.7748,134.8807,134.5919,134.8325,27981.0
2024-02-13 15:20:00,140.14,140.35,140.14,140.3,9717.0,134.8807,135.0828,134.8807,135.0347,9717.0
2024-02-13 15:25:00,140.31,140.39,140.18,140.39,17575.0,135.0443,135.1213,134.9192,135.1213,17575.0
2024-02-13 15:30:00,140.36,140.6,140.3,140.58,21109.0,135.0924,135.3234,135.0347,135.3041,21109.0
2024-02-13 15:35:00,140.58,140.69,140.55,140.69,14676.0,135.3041,135.41,135.2753,135.41,14676.0
2024-02-13 15:40:00,140.69,141.01,140.69,140.97,18297.0,135.41,135.718,135.41,135.6795,18297.0
2024-02-13 15:45:00,140.97,141.16,140.93,141.13,46495.0,135.6795,135.8624,135.641,135.8335,46495.0
2024-02-13 15:50:00,141.11,141.18,140.84,141.07,49525.0,135.8143,135.8816,135.5544,135.7758,49525.0
2024-02-13 15:55:00,141.08,141.67,141.08,141.56,150178.0,135.7854,136.3532,135.7854,136.2474,150178.0
2024-02-14 09:30:00,142.49,142.69,141.64,142.34,44116.0,137.1425,137.335,136.3244,136.9981,44116.0
2024-02-14 09:35:00,142.45,142.65,142.08,142.4,9422.0,137.104,137.2965,136.7479,137.0558,9422.0
2024-02-14 09:40:00,142.27,142.89,142.2,142.71,17857.0,136.9307,137.5275,136.8633,137.3542,17857.0
2024-02-14 09:45:00,142.69,142.69,142.12,142.5,8402.0,137.335,137.335,136.7864,137.1521,8402.0
2024-02-14 09:50:00,142.47,142.7,142.47,142.62,8739.0,137.1232,137.3446,137.1232,137.2676,8739.0
2024-02-14 09:55:00,142.71,143.05,142.71,142.8,47543.0,137.3542,137.6814,137.3542,137.4408,47543.0
2024-02-14 10:00:00,142.8,143.01,142.57,142.68,43689.0,137.4408,137.6429,137.2195,137.3253,43689.0
2024-02-14 10:05:00,142.71,142.72,142.21,142.59,44235.0,137.3542,137.3638,136.873,137.2387,44235.0
2024-02-14 10:10:00,142.64,142.66,142.14,142.18,31165.0,137.2868,137.3061,136.8056,136.8441,31165.0
2024-02-14 10:15:00,142.15,142.24,141.58,141.92,30024.0,136.8152,136.9018,136.2666,136.5939,30024.0
2024-02-14 10:20:00,141.92,142.12,141.72,142.03,35080.0,136.5939,136.7864,136.4014,136.6997,35080.0
2024-02-14 10:25:00,141.96,142.07,141.65,141.91,70736.0,136.6324,136.7382,136.334,136.5842,70736.0
2024-02-14 10:30:00,141.99,142.1,141.19,141.19,64803.0,136.6612,136.7671,135.8913,135.8913,64803.0
2024-02-14 10:35:00,141.11,141.14,140.27,140.29,13889.0,135.8143,135.8431,135.0058,135.025,13889.0
2024-02-14 10:40:00,140.33,140.61,140.16,140.61,16120.0,135.0635,135.333,134.8999,135.333,16120.0
2024-02-14 10:45:00,140.62,140.76,140.24,140.25,41199.0,135.3426,135.4774,134.9769,134.9865,41199.0
2024-02-14 10:50:00,140.23,140.29,139.58,139.97,81013.0,134.9673,135.025,134.3417,134.717,81013.0
2024-02-14 10:55:00,139.98,140.4,139.98,140.29,32849.0,134.7267,135.1309,134.7267,135.025,32849.0
2024-02-14 11:00:00,140.28,140.55,139.66,139.67,25400.0,135.0154,135.2753,134.4187,134.4283,25400.0
2024-02-14 11:05:00,139.66,139.96,139.59,139.6,15251.0,134.4187,134.7074,134.3513,134.3609,15251.0
2024-02-14 11:10:00,139.62,139.81,139.43,139.52,28870.0,134.3802,134.563,134.1973,134.2839,28870.0
2024-02-14 11:15:00,139.56,139.83,139.56,139.63,22900.0,134.3224,134.5823,134.3224,134.3898,22900.0
2024-02-14 11:20:00,139.64,139.85,139.49,139.76,23739.0,134.3994,134.6015,134.2551,134.5149,23739.0
2024-02-14 11:25:00,139.71,140.19,139.7,140.06,15977.0,134.4668,134.9288,134.4572,134.8037,15977.0
2024-02-14 11:30:00,140.07,140.21,139.91,140.02,13613.0,134.8133,134.948,134.6593,134.7652,13613.0
2024-02-14 11:35:00,140.05,140.06,139.9,139.94,17382.0,134.794,134.8037,134.6497,134.6882,17382.0
2024-02-14 11:40:00,139.9,139.94,139.71,139.76,12492.0,134.6497,134.6882,134.4668,134.5149,12492.0
2024-02-14 11:45:00,139.75,139.84,139.68,139.84,13985.0,134.5053,134.5919,134.4379,134.5919,13985.0
2024-02-14 11:50:00,139.89,139.97,139.52,139.52,39722.0,134.64,134.717,134.2839,134.2839,39722.0
2024-02-14 11:55:00,139.49,139.49,139.11,139.14,23054.0,134.2551,134.2551,133.8893,133.9182,23054.0
2024-02-14 12:00:00,139.11,139.11,138.54,138.57,39005.0,133.8893,133.8893,133.3407,133.3696,39005.0
2024-02-14 12:05:00,138.56,138.57,138.22,138.41,32341.0,133.36,133.3696,133.0327,133.2156,32341.0
2024-02-14 12:10:00,138.37,138.59,138.22,138.31,72813.0,133.1771,133.3888,133.0327,133.1193,72813.0
2024-02-14 12:15:00,138.32,139.02,138.32,138.91,51552.0,133.129,133.8027,133.129,133.6968,51552.0
2024-02-14 12:20:00,138.9,138.91,138.63,138.81,11708.0,133.6872,133.6968,133.4273,133.6006,11708.0
2024-02-14 12:25:00,138.79,138.83,138.62,138.75,14437.0,133.5813,133.6198,133.4177,133.5428,14437.0
2024-02-14 12:30:00,138.73,139.16,138.73,139.1,10508.0,133.5236,133.9374,133.5236,133.8797,10508.0
2024-02-14 12:35:00,139.13,139.39,138.96,139.24,13925.0,133.9086,134.1588,133.7449,134.0144,13925.0
2024-02-14 12:40:00,139.26,139.3,138.94,139.03,57337.0,134.0337,134.0722,133.7257,133.8123,57337.0
2024-02-14 12:45:00,138.98,139.16,138.79,138.98,19826.0,133.7642,133.9374,133.5813,133.7642,19826.0
2024-02-14 12:50:00,139.02,139.02,138.57,138.91,52684.0,133.8027,133.8027,133.3696,133.6968,52684.0
2024-02-14 12:55:00,138.84,138.86,138.59,138.61,20372.0,133.6294,133.6487,133.3888,133.4081,20372.0
2024-02-14 13:00:00,138.63,139.13,138.62,139.13,14095.0,133.4273,133.9086,133.4177,133.9086,14095.0
2024-02-14 13:05:00,139.07,139.3,139.0,139.16,20764.0,133.8508,134.0722,133.7834,133.9374,20764.0
2024-02-14 13:10:00,139.14,139.36,139.11,139.36,28774.0,133.9182,134.1299,133.8893,134.1299,28774.0
2024-02-14 13:15:00,139.34,139.59,139.33,139.33,10286.0,134.1107,134.3513,134.1011,134.1011,10286.0
2024-02-14 13:20:00,139.37,139.55,139.33,139.37,60450.0,134.1396,134.3128,134.1011,134.1396,60450.0
2024-02-14 13:25:00,139.45,139.45,139.19,139.31,9782.0,134.2166,134.2166,133.9663,134.0818,9782.0
2024-02-14 13:30:00,139.35,139.45,139.25,139.42,31259.0,134.1203,134.2166,134.0241,134.1877,31259.0
2024-02-14 13:35:00,139.41,139.8,139.31,139.75,35466.0,134.1781,134.5534,134.0818,134.5053,35466.0
2024-02-14 13:40:00,139.81,140.05,139.71,139.93,40807.0,134.563,134.794,134.4668,134.6785,40807.0
2024-02-14 13:45:00,139.93,140.11,139.7,139.84,44643.0,134.6785,134.8518,134.4572,134.5919,44643.0
2024-02-14 13:50:00,139.88,140.06,139.82,139.9,21124.0,134.6304,134.8037,134.5727,134.6497,21124.0
2024-02-14 13:55:00,139.9,139.92,139.71,139.77,27170.0,134.6497,134.6689,134.4668,134.5245,27170.0
2024-02-14 14:00:00,139.75,139.86,139.63,139.8,19323.0,134.5053,134.6112,134.3898,134.5534,19323.0
2024-02-14 14:05:00,139.8,139.8,139.37,139.44,29606.0,134.5534,134.5534,134.1396,134.2069,29606.0
2024-02-14 14:10:00,139.51,139.91,139.51,139.83,24019.0,134.2743,134.6593,134.2743,134.5823,24019.0
2024-02-14 14:15:00,139.87,140.04,139.79,140.03,45804.0,134.6208,134.7844,134.5438,134.7748,45804.0
2024-02-14 14:20:00,140.06,140.41,140.06,140.4,30776.0,134.8037,135.1405,134.8037,135.1309,30776.0
2024-02-14 14:25:00,140.41,140.76,140.41,140.64,33916.0,135.1405,135.4774,135.1405,135.3619,33916.0
2024-02-14 14:30:00,140.68,140.79,140.56,140.73,16815.0,135.4004,135.5063,135.2849,135.4485,16815.0
2024-02-14 14:35:00,140.74,141.0,140.74,140.97,27571.0,135.4581,135.7084,135.4581,135.6795,27571.0
2024-02-14 14:40:00,140.93,141.11,140.81,141.06,21831.0,135.641,135.8143,135.5255,135.7661,21831.0
2024-02-14 14:45:00,141.06,141.07,140.5,140.54,13543.0,135.7661,135.7758,135.2271,135.2656,13543.0
2024-02-14 14:50:00,140.53,140.72,140.43,140.63,15396.0,135.256,135.4389,135.1598,135.3523,15396.0
2024-02-14 14:55:00,140.6,140.66,140.51,140.58,7510.0,135.3234,135.3811,135.2368,135.3041,7510.0
2024-02-14 15:00:00,140.57,140.58,140.33,140.38,14696.0,135.2945,135.3041,135.0635,135.1117,14696.0
2024-02-14 15:05:00,140.36,140.36,140.18,140.25,7911.0,135.0924,135.0924,134.9192,134.9865,7911.0
2024-02-14 15:10:00,140.22,140.35,140.16,140.25,24057.0,134.9577,135.0828,134.8999,134.9865,24057.0
2024-02-14 15:15:00,140.23,140.47,140.2,140.46,10255.0,134.9673,135.1983,134.9384,135.1886,10255.0
2024-02-14 15:20:00,140.45,140.62,140.43,140.53,30798.0,135.179,135.3426,135.1598,135.256,30798.0
2024-02-14 15:25:00,140.52,140.62,140.47,140.6,16387.0,135.2464,135.3426,135.1983,135.3234,16387.0
2024-02-14 15:30:00,140.64,140.7,140.53,140.58,19399.0,135.3619,135.4196,135.256,135.3041,19399.0
2024-02-14 15:35:00,140.58,140.81,140.57,140.72,24225.0,135.3041,135.5255,135.2945,135.4389,24225.0
2024-02-14 15:40:00,140.75,140.79,140.64,140.68,34059.0,135.4678,135.5063,135.3619,135.4004,34059.0
2024-02-14 15:45:00,140.68,140.89,140.62,140.87,25698.0,135.4004,135.6025,135.3426,135.5833,25698.0
2024-02-14 15:50:00,140.85,140.94,140.55,140.63,87703.0,135.564,135.6506,135.2753,135.3523,87703.0
2024-02-14 15:55:00,140.64,141.14,140.63,141.06,170847.0,135.3619,135.8431,135.3523,135.7661,170847.0
2024-02-15 09:30:00,140.24,141.49,140.05,140.72,44299.0,134.9769,136.18,134.794,135.4389,44299.0
2024-02-15 09:35:00,140.75,141.56,140.32,141.45,6719.0,135.4678,136.2474,135.0539,136.1415,6719.0
2024-02-15 09:40:00,141.4,141.67,141.29,141.48,25925.0,136.0934,136.3532,135.9875,136.1704,25925.0
2024-02-15 09:45:00,141.59,141.95,141.09,141.28,21581.0,136.2762,136.6227,135.795,135.9779,21581.0
2024-02-15 09:50:00,141.1,141.48,140.9,141.19,12558.0,135.8046,136.1704,135.6121,135.8913,12558.0
2024-02-15 09:55:00,141.24,141.24,140.95,141.02,10262.0,135.9394,135.9394,135.6603,135.7276,10262.0
2024-02-15 10:00:00,141.13,141.61,140.87,141.22,20116.0,135.8335,136.2955,135.5833,135.9201,20116.0
2024-02-15 10:05:00,141.22,141.49,141.16,141.45,7878.0,135.9201,136.18,135.8624,136.1415,7878.0
2024-02-15 10:10:00,141.57,141.73,141.42,141.45,5590.0,136.257,136.411,136.1126,136.1415,5590.0
2024-02-15 10:15:00,141.44,141.92,141.43,141.92,23049.0,136.1319,136.5939,136.1222,136.5939,23049.0
2024-02-15 10:20:00,141.96,142.55,141.93,142.47,41323.0,136.6324,137.2002,136.6035,137.1232,41323.0
2024-02-15 10:25:00,142.39,142.5,142.04,142.11,18255.0,137.0462,137.1521,136.7094,136.7767,18255.0
2024-02-15 10:30:00,142.04,142.13,141.81,141.99,55216.0,136.7094,136.796,136.488,136.6612,55216.0
2024-02-15 10:35:00,142.02,142.48,142.02,142.22,25809.0,136.6901,137.1328,136.6901,136.8826,25809.0
2024-02-15 10:40:00,142.32,142.76,142.25,142.67,18077.0,136.9788,137.4023,136.9115,137.3157,18077.0
2024-02-15 10:45:00,142.66,142.89,142.6,142.81,13559.0,137.3061,137.5275,137.2483,137.4505,13559.0
2024-02-15 10:50:00,142.81,143.12,142.72,143.11,22061.0,137.4505,137.7488,137.3638,137.7392,22061.0
2024-02-15 10:55:00,143.13,143.27,142.86,143.15,20270.0,137.7584,137.8932,137.4986,137.7777,20270.0
2024-02-15 11:00:00,143.14,143.37,143.13,143.16,41920.0,137.7681,137.9894,137.7584,137.7873,41920.0
2024-02-15 11:05:00,143.12,143.18,142.8,142.98,20987.0,137.7488,137.8066,137.4408,137.6141,20987.0
2024-02-15 11:10:00,143.0,143.11,142.35,142.35,13870.0,137.6333,137.7392,137.0077,137.0077,13870.0
2024-02-15 11:15:00,142.4,142.59,142.04,142.04,16378.0,137.0558,137.2387,136.7094,136.7094,16378.0
2024-02-15 11:20:00,142.0,142.42,141.95,142.22,11444.0,136.6709,137.0751,136.6227,136.8826,11444.0
2024-02-15 11:25:00,142.2,142.52,141.92,142.36,36272.0,136.8633,137.1713,136.5939,137.0173,36272.0
2024-02-15 11:30:00,142.29,142.32,142.06,142.16,15729.0,136.95,136.9788,136.7286,136.8248,15729.0
2024-02-15 11:35:00,142.27,142.51,142.19,142.5,27278.0,136.9307,137.1617,136.8537,137.1521,27278.0
2024-02-15 11:40:00,142.5,142.55,142.14,142.44,14203.0,137.1521,137.2002,136.8056,137.0943,14203.0
2024-02-15 11:45:00,142.49,142.54,142.39,142.44,24196.0,137.1425,137.1906,137.0462,137.0943,24196.0
2024-02-15 11:50:00,142.42,142.46,142.29,142.39,14859.0,137.0751,137.1136,136.95,137.0462,14859.0
2024-02-15 11:55:00,142.42,142.65,142.26,142.56,18213.0,137.0751,137.2965,136.9211,137.2098,18213.0
2024-02-15 12:00:00,142.58,142.87,142.53,142.87,21483.0,137.2291,137.5082,137.181,137.5082,21483.0
2024-02-15 12:05:00,142.89,143.11,142.85,143.09,17315.0,137.5275,137.7392,137.489,137.7199,17315.0
2024-02-15 12:10:00,143.08,143.37,143.06,143.22,14515.0,137.7103,137.9894,137.6911,137.8451,14515.0
2024-02-15 12:15:00,143.26,143.43,143.05,143.09,26127.0,137.8836,138.0472,137.6814,137.7199,26127.0
2024-02-15 12:20:00,143.12,143.19,142.61,142.61,13744.0,137.7488,137.8162,137.258,137.258,13744.0
2024-02-15 12:25:00,142.63,142.72,142.19,142.23,9162.0,137.2772,137.3638,136.8537,136.8922,9162.0
2024-02-15 12:30:00,142.24,142.34,142.06,142.13,19107.0,136.9018,136.9981,136.7286,136.796,19107.0
2024-02-15 12:35:00,142.12,142.33,142.03,142.13,41730.0,136.7864,136.9885,136.6997,136.796,41730.0
2024-02-15 12:40:00,142.13,142.13,141.7,141.8,13075.0,136.796,136.796,136.3821,136.4784,13075.0
2024-02-15 12:45:00,141.78,141.86,141.28,141.44,38253.0,136.4591,136.5361,135.9779,136.1319,38253.0
2024-02-15 12:50:00,141.46,141.65,141.31,141.47,17529.0,136.1511,136.334,136.0067,136.1607,17529.0
2024-02-15 12:55:00,141.47,141.65,141.38,141.53,27737.0,136.1607,136.334,136.0741,136.2185,27737.0
2024-02-15 13:00:00,141.53,141.69,141.35,141.53,22506.0,136.2185,136.3725,136.0452,136.2185,22506.0
2024-02-15 13:05:00,141.56,141.71,141.51,141.59,6619.0,136.2474,136.3917,136.1992,136.2762,6619.0
2024-02-15 13:10:00,141.57,141.87,141.57,141.84,8201.0,136.257,136.5457,136.257,136.5169,8201.0
2024-02-15 13:15:00,141.86,141.91,141.74,141.8,5131.0,136.5361,136.5842,136.4206,136.4784,5131.0
2024-02-15 13:20:00,141.85,141.88,141.71,141.72,9099.0,136.5265,136.5554,136.3917,136.4014,9099.0
2024-02-15 13:25:00,141.69,141.78,141.65,141.78,8920.0,136.3725,136.4591,136.334,136.4591,8920.0
2024-02-15 13:30:00,141.79,141.92,141.67,141.67,5663.0,136.4687,136.5939,136.3532,136.3532,5663.0
2024-02-15 13:35:00,141.67,141.84,141.58,141.67,17161.0,136.3532,136.5169,136.2666,136.3532,17161.0
2024-02-15 13:40:00,141.7,141.82,141.52,141.61,20392.0,136.3821,136.4976,136.2089,136.2955,20392.0
2024-02-15 13:45:00,141.63,141.7,141.59,141.63,6401.0,136.3147,136.3821,136.2762,136.3147,6401.0
2024-02-15 13:50:00,141.61,141.68,141.52,141.58,8467.0,136.2955,136.3629,136.2089,136.2666,8467.0
2024-02-15 13:55:00,141.46,141.61,141.37,141.59,6468.0,136.1511,136.2955,136.0645,136.2762,6468.0
2024-02-15 14:00:00,141.65,141.88,141.61,141.85,17208.0,136.334,136.5554,136.2955,136.5265,17208.0
2024-02-15 14:05:00,141.85,142.07,141.83,141.9,42567.0,136.5265,136.7382,136.5072,136.5746,42567.0
2024-02-15 14:10:00,141.94,141.94,141.76,141.81,4489.0,136.6131,136.6131,136.4399,136.488,4489.0
2024-02-15 14:15:00,141.77,142.03,141.75,141.94,7076.0,136.4495,136.6997,136.4302,136.6131,7076.0
2024-02-15 14:20:00,141.88,142.04,141.86,141.95,8515.0,136.5554,136.7094,136.5361,136.6227,8515.0
2024-02-15 14:25:00,141.97,142.32,141.88,142.3,21273.0,136.642,136.9788,136.5554,136.9596,21273.0
2024-02-15 14:30:00,142.36,142.53,142.28,142.46,16911.0,137.0173,137.181,136.9403,137.1136,16911.0
2024-02-15 14:35:00,142.45,142.67,142.44,142.5,21114.0,137.104,137.3157,137.0943,137.1521,21114.0
2024-02-15 14:40:00,142.47,142.52,142.39,142.44,22211.0,137.1232,137.1713,137.0462,137.0943,22211.0
2024-02-15 14:45:00,142.41,142.42,142.01,142.09,20404.0,137.0655,137.0751,136.6805,136.7575,20404.0
2024-02-15 14:50:00,142.06,142.15,141.89,142.03,28496.0,136.7286,136.8152,136.565,136.6997,28496.0
2024-02-15 14:55:00,142.0,142.22,141.94,142.08,19483.0,136.6709,136.8826,136.6131,136.7479,19483.0
2024-02-15 15:00:00,142.05,142.05,141.85,141.9,11743.0,136.719,136.719,136.5265,136.5746,11743.0
2024-02-15 15:05:00,141.92,141.97,141.82,141.91,22509.0,136.5939,136.642,136.4976,136.5842,22509.0
2024-02-15 15:10:00,141.91,142.21,141.91,142.12,19097.0,136.5842,136.873,136.5842,136.7864,19097.0
2024-02-15 15:15:00,142.1,142.18,141.9,141.99,11553.0,136.7671,136.8441,136.5746,136.6612,11553.0
2024-02-15 15:20:00,142.02,142.08,141.87,142.01,33527.0,136.6901,136.7479,136.5457,136.6805,33527.0
2024-02-15 15:25:00,142.0,142.15,142.0,142.05,15100.0,136.6709,136.8152,136.6709,136.719,15100.0
2024-02-15 15:30:00,142.01,142.15,141.95,142.11,14580.0,136.6805,136.8152,136.6227,136.7767,14580.0
2024-02-15 15:35:00,142.08,142.08,141.81,141.81,17278.0,136.7479,136.7479,136.488,136.488,17278.0
2024-02-15 15:40:00,141.81,141.83,141.61,141.66,30822.0,136.488,136.5072,136.2955,136.3436,30822.0
2024-02-15 15:45:00,141.66,141.67,141.42,141.52,41451.0,136.3436,136.3532,136.1126,136.2089,41451.0
2024-02-15 15:50:00,141.55,141.71,141.48,141.59,49032.0,136.2377,136.3917,136.1704,136.2762,49032.0
2024-02-15 15:55:00,141.59,142.08,141.58,141.98,161093.0,136.2762,136.7479,136.2666,136.6516,161093.0
2024-02-16 09:30:00,142.26,142.26,141.5,141.51,72215.0,136.9211,136.9211,136.1896,136.1992,72215.0
2024-02-16 09:35:00,141.55,141.69,140.78,140.93,12626.0,136.2377,136.3725,135.4966,135.641,12626.0
2024-02-16 09:40:00,140.9,140.9,140.15,140.19,22174.0,135.6121,135.6121,134.8903,134.9288,22174.0
2024-02-16 09:45:00,140.35,140.94,140.26,140.58,61055.0,135.0828,135.6506,134.9962,135.3041,61055.0
2024-02-16 09:50:00,140.69,140.97,140.52,140.8,25958.0,135.41,135.6795,135.2464,135.5159,25958.0
2024-02-16 09:55:00,140.8,140.85,140.5,140.69,14740.0,135.5159,135.564,135.2271,135.41,14740.0
2024-02-16 10:00:00,140.66,141.13,140.56,140.83,43774.0,135.3811,135.8335,135.2849,135.5448,43774.0
2024-02-16 10:05:00,140.81,141.0,140.65,140.77,17488.0,135.5255,135.7084,135.3715,135.487,17488.0
2024-02-16 10:10:00,140.76,141.24,140.73,141.15,64320.0,135.4774,135.9394,135.4485,135.8528,64320.0
2024-02-16 10:15:00,141.15,141.36,140.81,140.87,12323.0,135.8528,136.0549,135.5255,135.5833,12323.0
2024-02-16 10:20:00,140.95,140.96,140.65,140.7,17025.0,135.6603,135.6699,135.3715,135.4196,17025.0
2024-02-16 10:25:00,140.74,140.81,140.32,140.7,25913.0,135.4581,135.5255,135.0539,135.4196,25913.0
2024-02-16 10:30:00,140.62,140.78,140.42,140.54,21754.0,135.3426,135.4966,135.1502,135.2656,21754.0
2024-02-16 10:35:00,140.5,140.57,140.3,140.55,12027.0,135.2271,135.2945,135.0347,135.2753,12027.0
2024-02-16 10:40:00,140.55,140.64,140.2,140.5,18239.0,135.2753,135.3619,134.9384,135.2271,18239.0
2024-02-16 10:45:00,140.54,140.83,140.47,140.61,13100.0,135.2656,135.5448,135.1983,135.333,13100.0
2024-02-16 10:50:00,140.65,140.81,140.49,140.75,30379.0,135.3715,135.5255,135.2175,135.4678,30379.0
2024-02-16 10:55:00,140.81,140.88,140.6,140.74,19228.0,135.5255,135.5929,135.3234,135.4581,19228.0
2024-02-16 11:00:00,140.69,140.74,140.47,140.56,10612.0,135.41,135.4581,135.1983,135.2849,10612.0
2024-02-16 11:05:00,140.57,140.6,140.43,140.52,19399.0,135.2945,135.3234,135.1598,135.2464,19399.0
2024-02-16 11:10:00,140.56,140.83,140.56,140.78,11059.0,135.2849,135.5448,135.2849,135.4966,11059.0
2024-02-16 11:15:00,140.85,141.11,140.73,141.09,8000.0,135.564,135.8143,135.4485,135.795,8000.0
2024-02-16 11:20:00,141.12,141.32,141.03,141.28,38301.0,135.8239,136.0164,135.7373,135.9779,38301.0
2024-02-16 11:25:00,141.27,141.31,141.16,141.23,9692.0,135.9683,136.0067,135.8624,135.9298,9692.0
2024-02-16 11:30:00,141.27,141.3,140.94,141.03,12912.0,135.9683,135.9971,135.6506,135.7373,12912.0
2024-02-16 11:35:00,141.03,141.26,140.94,141.22,11198.0,135.7373,135.9586,135.6506,135.9201,11198.0
2024-02-16 11:40:00,141.19,141.5,141.15,141.43,35653.0,135.8913,136.1896,135.8528,136.1222,35653.0
2024-02-16 11:45:00,141.39,141.51,141.25,141.51,8557.0,136.0837,136.1992,135.949,136.1992,8557.0
2024-02-16 11:50:00,141.5,141.53,141.29,141.41,11277.0,136.1896,136.2185,135.9875,136.103,11277.0
2024-02-16 11:55:00,141.37,141.37,141.06,141.07,12997.0,136.0645,136.0645,135.7661,135.7758,12997.0
2024-02-16 12:00:00,141.05,141.11,140.9,140.98,27196.0,135.7565,135.8143,135.6121,135.6891,27196.0
2024-02-16 12:05:00,140.97,141.09,140.85,141.0,23800.0,135.6795,135.795,135.564,135.7084,23800.0
2024-02-16 12:10:00,140.98,141.28,140.89,141.25,23747.0,135.6891,135.9779,135.6025,135.949,23747.0
2024-02-16 12:15:00,141.24,141.32,141.13,141.13,12680.0,135.9394,136.0164,135.8335,135.8335,12680.0
2024-02-16 12:20:00,141.13,141.13,140.89,141.07,7478.0,135.8335,135.8335,135.6025,135.7758,7478.0
2024-02-16 12:25:00,141.12,141.14,140.92,141.01,11239.0,135.8239,135.8431,135.6314,135.718,11239.0
2024-02-16 12:30:00,141.05,141.14,141.03,141.09,6865.0,135.7565,135.8431,135.7373,135.795,6865.0
2024-02-16 12:35:00,141.13,141.19,141.05,141.11,4125.0,135.8335,135.8913,135.7565,135.8143,4125.0
2024-02-16 12:40:00,141.12,141.13,140.97,140.97,3102.0,135.8239,135.8335,135.6795,135.6795,3102.0
2024-02-16 12:45:00,140.95,141.11,140.87,140.87,3615.0,135.6603,135.8143,135.5833,135.5833,3615.0
2024-02-16 12:50:00,140.84,140.96,140.79,140.88,8804.0,135.5544,135.6699,135.5063,135.5929,8804.0
2024-02-16 12:55:00,140.89,140.9,140.6,140.66,8748.0,135.6025,135.6121,135.3234,135.3811,8748.0
2024-02-16 13:00:00,140.66,140.74,140.6,140.66,6744.0,135.3811,135.4581,135.3234,135.3811,6744.0
2024-02-16 13:05:00,140.65,140.66,140.5,140.55,7897.0,135.3715,135.3811,135.2271,135.2753,7897.0
2024-02-16 13:10:00,140.59,140.78,140.54,140.78,6049.0,135.3138,135.4966,135.2656,135.4966,6049.0
2024-02-16 13:15:00,140.79,140.82,140.69,140.81,4761.0,135.5063,135.5351,135.41,135.5255,4761.0
2024-02-16 13:20:00,140.81,140.95,140.81,140.95,12561.0,135.5255,135.6603,135.5255,135.6603,12561.0
2024-02-16 13:25:00,140.99,140.99,140.81,140.88,7050.0,135.6988,135.6988,135.5255,135.5929,7050.0
2024-02-16 13:30:00,140.9,141.0,140.7,140.7,7026.0,135.6121,135.7084,135.4196,135.4196,7026.0
2024-02-16 13:35:00,140.62,140.82,140.62,140.77,8213.0,135.3426,135.5351,135.3426,135.487,8213.0
2024-02-16 13:40:00,140.68,140.84,140.64,140.8,6096.0,135.4004,135.5544,135.3619,135.5159,6096.0
2024-02-16 13:45:00,140.82,140.89,140.77,140.83,6507.0,135.5351,135.6025,135.487,135.5448,6507.0
2024-02-16 13:50:00,140.85,140.87,140.77,140.87,9894.0,135.564,135.5833,135.487,135.5833,9894.0
2024-02-16 13:55:00,140.89,140.97,140.8,140.82,6492.0,135.6025,135.6795,135.5159,135.5351,6492.0
2024-02-16 14:00:00,140.88,141.05,140.88,141.04,10453.0,135.5929,135.7565,135.5929,135.7469,10453.0
2024-02-16 14:05:00,141.07,141.16,140.88,140.99,7828.0,135.7758,135.8624,135.5929,135.6988,7828.0
2024-02-16 14:10:00,141.0,141.15,140.98,141.03,11101.0,135.7084,135.8528,135.6891,135.7373,11101.0
2024-02-16 14:15:00,141.07,141.12,140.86,140.95,13565.0,135.7758,135.8239,135.5736,135.6603,13565.0
2024-02-16 14:20:00,140.95,141.14,140.76,140.93,27811.0,135.6603,135.8431,135.4774,135.641,27811.0
2024-02-16 14:25:00,140.93,141.02,140.77,140.9,20941.0,135.641,135.7276,135.487,135.6121,20941.0
2024-02-16 14:30:00,140.89,141.0,140.66,140.73,20793.0,135.6025,135.7084,135.3811,135.4485,20793.0
2024-02-16 14:35:00,140.73,140.77,140.51,140.57,23654.0,135.4485,135.487,135.2368,135.2945,23654.0
2024-02-16 14:40:00,140.59,140.62,140.33,140.33,20288.0,135.3138,135.3426,135.0635,135.0635,20288.0
2024-02-16 14:45:00,140.33,140.39,140.07,140.21,31443.0,135.0635,135.1213,134.8133,134.948,31443.0
2024-02-16 14:50:00,140.15,140.17,139.96,140.04,27030.0,134.8903,134.9095,134.7074,134.7844,27030.0
2024-02-16 14:55:00,140.04,140.24,139.93,140.16,36687.0,134.7844,134.9769,134.6785,134.8999,36687.0
2024-02-16 15:00:00,140.2,140.2,139.87,139.94,29130.0,134.9384,134.9384,134.6208,134.6882,29130.0
2024-02-16 15:05:00,139.9,139.99,139.82,139.85,31770.0,134.6497,134.7363,134.5727,134.6015,31770.0
2024-02-16 15:10:00,139.84,139.85,139.64,139.71,24435.0,134.5919,134.6015,134.3994,134.4668,24435.0
2024-02-16 15:15:00,139.72,139.78,139.61,139.75,33180.0,134.4764,134.5342,134.3705,134.5053,33180.0
2024-02-16 15:20:00,139.76,139.95,139.61,139.92,44768.0,134.5149,134.6978,134.3705,134.6689,44768.0
2024-02-16 15:25:00,139.95,139.99,139.77,139.77,35795.0,134.6978,134.7363,134.5245,134.5245,35795.0
2024-02-16 15:30:00,139.8,139.96,139.74,139.86,56530.0,134.5534,134.7074,134.4957,134.6112,56530.0
2024-02-16 15:35:00,139.88,139.94,139.61,139.64,52921.0,134.6304,134.6882,134.3705,134.3994,52921.0
2024-02-16 15:40:00,139.65,139.69,139.43,139.49,63929.0,134.409,134.4475,134.1973,134.2551,63929.0
2024-02-16 15:45:00,139.49,139.55,139.26,139.31,69948.0,134.2551,134.3128,134.0337,134.0818,69948.0
2024-02-16 15:50:00,139.32,139.54,139.07,139.32,72929.0,134.0914,134.3032,133.8508,134.0914,72929.0
2024-02-16 15:55:00,139.34,139.58,139.28,139.54,145262.0,134.1107,134.3417,134.0529,134.3032,145262.0
2024-02-20 09:30:00,139.01,139.21,137.53,137.92,126140.0,133.7931,133.9856,132.3686,132.744,126140.0
2024-02-20 09:35:00,137.93,137.95,137.05,137.19,26508.0,132.7536,132.7728,131.9066,132.0414,26508.0
2024-02-20 09:40:00,137.1,137.77,137.1,137.3,22829.0,131.9547,132.5996,131.9547,132.1472,22829.0
2024-02-20 09:45:00,137.38,137.38,136.55,137.03,53760.0,132.2242,132.2242,131.4254,131.8874,53760.0
2024-02-20 09:50:00,137.03,137.25,136.59,136.89,21825.0,131.8874,132.0991,131.4639,131.7526,21825.0
2024-02-20 09:55:00,136.88,137.52,136.8,137.4,34585.0,131.743,132.359,131.666,132.2435,34585.0
2024-02-20 10:00:00,137.27,137.39,136.85,136.96,31083.0,132.1184,132.2339,131.7141,131.82,31083.0
2024-02-20 10:05:00,136.97,137.0,136.34,136.68,32699.0,131.8296,131.8585,131.2233,131.5505,32699.0
2024-02-20 10:10:00,136.63,136.7,136.09,136.3,21519.0,131.5024,131.5698,130.9827,131.1848,21519.0
2024-02-20 10:15:00,136.25,136.45,136.09,136.12,24555.0,131.1366,131.3291,130.9827,131.0115,24555.0
2024-02-20 10:20:00,136.1,136.27,135.85,136.17,34906.0,130.9923,131.1559,130.7517,131.0596,34906.0
2024-02-20 10:25:00,136.14,136.42,135.96,136.33,32844.0,131.0308,131.3003,130.8575,131.2136,32844.0
2024-02-20 10:30:00,136.37,136.53,135.75,135.79,26672.0,131.2521,131.4061,130.6554,130.6939,26672.0
2024-02-20 10:35:00,135.73,135.86,135.48,135.73,18164.0,130.6362,130.7613,130.3955,130.6362,18164.0
2024-02-20 10:40:00,135.72,135.82,135.35,135.47,26422.0,130.6265,130.7228,130.2704,130.3859,26422.0
2024-02-20 10:45:00,135.44,136.14,135.44,136.14,15379.0,130.357,131.0308,130.357,131.0308,15379.0
2024-02-20 10:50:00,136.22,136.23,135.85,135.97,19893.0,131.1078,131.1174,130.7517,130.8672,19893.0
2024-02-20 10:55:00,135.91,135.92,135.46,135.67,34104.0,130.8094,130.819,130.3763,130.5784,34104.0
2024-02-20 11:00:00,135.67,135.7,135.11,135.27,20630.0,130.5784,130.6073,130.0394,130.1934,20630.0
2024-02-20 11:05:00,135.34,135.51,135.19,135.28,12897.0,130.2608,130.4244,130.1164,130.2031,12897.0
2024-02-20 11:10:00,135.23,135.29,134.9,134.97,38472.0,130.1549,130.2127,129.8373,129.9047,38472.0
2024-02-20 11:15:00,135.0,135.28,134.93,135.21,15615.0,129.9336,130.2031,129.8662,130.1357,15615.0
2024-02-20 11:20:00,135.17,135.3,135.1,135.22,13227.0,130.0972,130.2223,130.0298,130.1453,13227.0
2024-02-20 11:25:00,135.26,135.61,135.26,135.6,11015.0,130.1838,130.5207,130.1838,130.511,11015.0
2024-02-20 11:30:00,135.6,135.76,135.46,135.76,21249.0,130.511,130.665,130.3763,130.665,21249.0
2024-02-20 11:35:00,135.76,135.77,135.5,135.5,8419.0,130.665,130.6747,130.4148,130.4148,8419.0
2024-02-20 11:40:00,135.5,135.62,135.46,135.5,19196.0,130.4148,130.5303,130.3763,130.4148,19196.0
2024-02-20 11:45:00,135.5,135.57,135.44,135.51,14209.0,130.4148,130.4822,130.357,130.4244,14209.0
2024-02-20 11:50:00,135.53,135.73,135.51,135.62,17885.0,130.4437,130.6362,130.4244,130.5303,17885.0
2024-02-20 11:55:00,135.64,135.69,135.5,135.62,10285.0,130.5495,130.5977,130.4148,130.5303,10285.0
2024-02-20 12:00:00,135.57,135.58,135.31,135.36,10985.0,130.4822,130.4918,130.2319,130.28,10985.0
2024-02-20 12:05:00,135.36,135.66,135.33,135.6,17274.0,130.28,130.5688,130.2512,130.511,17274.0
2024-02-20 12:10:00,135.57,135.61,135.41,135.56,7320.0,130.4822,130.5207,130.3282,130.4725,7320.0
2024-02-20 12:15:00,135.64,135.72,135.53,135.67,11796.0,130.5495,130.6265,130.4437,130.5784,11796.0
2024-02-20 12:20:00,135.72,135.91,135.66,135.67,9016.0,130.6265,130.8094,130.5688,130.5784,9016.0
2024-02-20 12:25:00,135.62,135.82,135.62,135.65,15365.0,130.5303,130.7228,130.5303,130.5592,15365.0
2024-02-20 12:30:00,135.62,135.69,135.4,135.45,15621.0,130.5303,130.5977,130.3185,130.3667,15621.0
2024-02-20 12:35:00,135.39,135.39,135.13,135.13,12943.0,130.3089,130.3089,130.0587,130.0587,12943.0
2024-02-20 12:40:00,135.11,135.15,135.0,135.09,36037.0,130.0394,130.0779,129.9336,130.0202,36037.0
2024-02-20 12:45:00,135.17,135.24,135.15,135.23,5590.0,130.0972,130.1646,130.0779,130.1549,5590.0
2024-02-20 12:50:00,135.24,135.31,135.15,135.2,15038.0,130.1646,130.2319,130.0779,130.1261,15038.0
2024-02-20 12:55:00,135.23,135.32,135.22,135.32,4387.0,130.1549,130.2415,130.1453,130.2415,4387.0
2024-02-20 13:00:00,135.37,135.41,135.23,135.27,11396.0,130.2897,130.3282,130.1549,130.1934,11396.0
2024-02-20 13:05:00,135.23,135.37,135.15,135.33,9131.0,130.1549,130.2897,130.0779,130.2512,9131.0
2024-02-20 13:10:00,135.32,135.34,135.09,135.09,11567.0,130.2415,130.2608,130.0202,130.0202,11567.0
2024-02-20 13:15:00,135.07,135.17,134.89,135.16,24676.0,130.0009,130.0972,129.8277,130.0876,24676.0
2024-02-20 13:20:00,135.18,135.35,135.17,135.34,9869.0,130.1068,130.2704,130.0972,130.2608,9869.0
2024-02-20 13:25:00,135.33,135.33,135.07,135.17,13106.0,130.2512,130.2512,130.0009,130.0972,13106.0
2024-02-20 13:30:00,135.16,135.17,134.91,134.91,9005.0,130.0876,130.0972,129.8469,129.8469,9005.0
2024-02-20 13:35:00,134.94,135.03,134.82,135.02,22428.0,129.8758,129.9624,129.7603,129.9528,22428.0
2024-02-20 13:40:00,135.02,135.3,134.98,135.21,18096.0,129.9528,130.2223,129.9143,130.1357,18096.0
2024-02-20 13:45:00,135.18,135.25,135.09,135.09,14867.0,130.1068,130.1742,130.0202,130.0202,14867.0
2024-02-20 13:50:00,135.09,135.25,135.08,135.08,15266.0,130.0202,130.1742,130.0106,130.0106,15266.0
2024-02-20 13:55:00,135.04,135.28,135.03,135.25,10593.0,129.9721,130.2031,129.9624,130.1742,10593.0
2024-02-20 14:00:00,135.23,135.28,135.09,135.12,10411.0,130.1549,130.2031,130.0202,130.0491,10411.0
2024-02-20 14:05:00,135.15,135.18,135.06,135.07,12771.0,130.0779,130.1068,129.9913,130.0009,12771.0
2024-02-20 14:10:00,135.06,135.22,134.99,134.99,13975.0,129.9913,130.1453,129.9239,129.9239,13975.0
2024-02-20 14:15:00,134.98,135.11,134.9,134.94,22654.0,129.9143,130.0394,129.8373,129.8758,22654.0
2024-02-20 14:20:00,134.9,135.13,134.88,134.92,15738.0,129.8373,130.0587,129.8181,129.8566,15738.0
2024-02-20 14:25:00,134.89,134.93,134.69,134.71,13929.0,129.8277,129.8662,129.6352,129.6544,13929.0
2024-02-20 14:30:00,134.7,134.93,134.66,134.84,11064.0,129.6448,129.8662,129.6063,129.7796,11064.0
2024-02-20 14:35:00,134.84,134.9,134.75,134.79,13222.0,129.7796,129.8373,129.6929,129.7314,13222.0
2024-02-20 14:40:00,134.77,134.83,134.7,134.73,12461.0,129.7122,129.7699,129.6448,129.6737,12461.0
2024-02-20 14:45:00,134.73,134.95,134.73,134.93,15666.0,129.6737,129.8854,129.6737,129.8662,15666.0
2024-02-20 14:50:00,134.95,135.09,134.92,134.94,13467.0,129.8854,130.0202,129.8566,129.8758,13467.0
2024-02-20 14:55:00,134.96,135.0,134.84,134.98,12676.0,129.8951,129.9336,129.7796,129.9143,12676.0
2024-02-20 15:00:00,135.01,135.02,134.85,134.93,13313.0,129.9432,129.9528,129.7892,129.8662,13313.0
2024-02-20 15:05:00,134.95,135.05,134.94,135.03,12149.0,129.8854,129.9817,129.8758,129.9624,12149.0
2024-02-20 15:10:00,135.0,135.07,134.9,134.9,18942.0,129.9336,130.0009,129.8373,129.8373,18942.0
2024-02-20 15:15:00,134.88,135.01,134.87,134.98,13595.0,129.8181,129.9432,129.8084,129.9143,13595.0
2024-02-20 15:20:00,134.98,135.0,134.81,134.95,24967.0,129.9143,129.9336,129.7507,129.8854,24967.0
2024-02-20 15:25:00,134.96,135.04,134.94,135.04,30943.0,129.8951,129.9721,129.8758,129.9721,30943.0
2024-02-20 15:30:00,135.06,135.09,134.78,134.79,23272.0,129.9913,130.0202,129.7218,129.7314,23272.0
2024-02-20 15:35:00,134.78,134.87,134.67,134.8,19807.0,129.7218,129.8084,129.6159,129.7411,19807.0
2024-02-20 15:40:00,134.79,134.91,134.72,134.8,27652.0,129.7314,129.8469,129.6641,129.7411,27652.0
2024-02-20 15:45:00,134.78,135.0,134.74,134.94,43541.0,129.7218,129.9336,129.6833,129.8758,43541.0
2024-02-20 15:50:00,134.94,135.01,134.72,134.92,97500.0,129.8758,129.9432,129.6641,129.8566,97500.0
2024-02-20 15:55:00,134.92,135.06,134.76,135.04,150814.0,129.8566,129.9913,129.7026,129.9721,150814.0
2024-02-21 09:30:00,135.28,136.18,135.18,135.51,31946.0,130.2031,131.0693,130.1068,130.4244,31946.0
2024-02-21 09:35:00,135.72,135.95,135.15,135.4,13271.0,130.6265,130.8479,130.0779,130.3185,13271.0
2024-02-21 09:40:00,135.47,135.92,135.44,135.82,9028.0,130.3859,130.819,130.357,130.7228,9028.0
2024-02-21 09:45:00,135.78,136.14,135.66,135.78,18794.0,130.6843,131.0308,130.5688,130.6843,18794.0
2024-02-21 09:50:00,135.75,136.16,135.69,135.91,26874.0,130.6554,131.05,130.5977,130.8094,26874.0
2024-02-21 09:55:00,135.79,135.82,135.33,135.58,13682.0,130.6939,130.7228,130.2512,130.4918,13682.0
2024-02-21 10:00:00,135.59,135.61,135.29,135.61,25658.0,130.5014,130.5207,130.2127,130.5207,25658.0
2024-02-21 10:05:00,135.63,136.03,135.45,135.93,14461.0,130.5399,130.9249,130.3667,130.8287,14461.0
2024-02-21 10:10:00,136.03,136.07,135.7,135.7,13386.0,130.9249,130.9634,130.6073,130.6073,13386.0
2024-02-21 10:15:00,135.82,135.93,135.5,135.78,9751.0,130.7228,130.8287,130.4148,130.6843,9751.0
2024-02-21 10:20:00,135.84,135.97,135.55,135.64,12675.0,130.742,130.8672,130.4629,130.5495,12675.0
2024-02-21 10:25:00,135.64,135.94,135.57,135.9,12953.0,130.5495,130.8383,130.4822,130.7998,12953.0
2024-02-21 10:30:00,135.89,136.12,135.88,135.98,17825.0,130.7902,131.0115,130.7805,130.8768,17825.0
2024-02-21 10:35:00,135.96,136.29,135.89,136.21,10455.0,130.8575,131.1751,130.7902,131.0981,10455.0
2024-02-21 10:40:00,136.27,136.51,136.17,136.37,12201.0,131.1559,131.3869,131.0596,131.2521,12201.0
2024-02-21 10:45:00,136.31,136.46,136.23,136.24,6727.0,131.1944,131.3388,131.1174,131.127,6727.0
2024-02-21 10:50:00,136.38,136.58,136.34,136.43,6637.0,131.2618,131.4543,131.2233,131.3099,6637.0
2024-02-21 10:55:00,136.37,136.57,136.3,136.51,12126.0,131.2521,131.4446,131.1848,131.3869,12126.0
2024-02-21 11:00:00,136.5,136.72,136.48,136.59,11424.0,131.3773,131.589,131.358,131.4639,11424.0
2024-02-21 11:05:00,136.63,136.91,136.49,136.91,13795.0,131.5024,131.7719,131.3676,131.7719,13795.0
2024-02-21 11:10:00,136.89,136.92,136.5,136.83,9930.0,131.7526,131.7815,131.3773,131.6949,9930.0
2024-02-21 11:15:00,136.88,136.91,136.69,136.82,12204.0,131.743,131.7719,131.5601,131.6853,12204.0
2024-02-21 11:20:00,136.78,137.01,136.73,137.01,11678.0,131.6468,131.8681,131.5986,131.8681,11678.0
2024-02-21 11:25:00,136.99,137.05,136.81,136.85,11164.0,131.8489,131.9066,131.6756,131.7141,11164.0
2024-02-21 11:30:00,136.84,136.88,136.58,136.79,13798.0,131.7045,131.743,131.4543,131.6564,13798.0
2024-02-21 11:35:00,136.83,136.99,136.75,136.89,7778.0,131.6949,131.8489,131.6179,131.7526,7778.0
2024-02-21 11:40:00,136.87,136.89,136.58,136.6,11509.0,131.7334,131.7526,131.4543,131.4735,11509.0
2024-02-21 11:45:00,136.62,136.68,136.42,136.65,7637.0,131.4928,131.5505,131.3003,131.5216,7637.0
2024-02-21 11:50:00,136.69,136.69,136.51,136.53,6771.0,131.5601,131.5601,131.3869,131.4061,6771.0
2024-02-21 11:55:00,136.53,136.67,136.46,136.65,10500.0,131.4061,131.5409,131.3388,131.5216,10500.0
2024-02-21 12:00:00,136.67,136.67,136.52,136.66,4871.0,131.5409,131.5409,131.3965,131.5313,4871.0
2024-02-21 12:05:00,136.68,136.88,136.65,136.87,9028.0,131.5505,131.743,131.5216,131.7334,9028.0
2024-02-21 12:10:00,136.84,136.84,136.47,136.68,14199.0,131.7045,131.7045,131.3484,131.5505,14199.0
2024-02-21 12:15:00,136.63,136.85,136.6,136.75,7066.0,131.5024,131.7141,131.4735,131.6179,7066.0
2024-02-21 12:20:00,136.75,136.86,136.51,136.51,17146.0,131.6179,131.7238,131.3869,131.3869,17146.0
2024-02-21 12:25:00,136.54,136.68,136.43,136.58,14086.0,131.4158,131.5505,131.3099,131.4543,14086.0
2024-02-21 12:30:00,136.55,136.83,136.55,136.75,9051.0,131.4254,131.6949,131.4254,131.6179,9051.0
2024-02-21 12:35:00,136.75,136.84,136.68,136.7,10344.0,131.6179,131.7045,131.5505,131.5698,10344.0
2024-02-21 12:40:00,136.69,136.89,136.68,136.79,18428.0,131.5601,131.7526,131.5505,131.6564,18428.0
2024-02-21 12:45:00,136.8,136.95,136.8,136.91,13706.0,131.666,131.8104,131.666,131.7719,13706.0
2024-02-21 12:50:00,136.93,137.04,136.91,137.0,9610.0,131.7911,131.897,131.7719,131.8585,9610.0
2024-02-21 12:55:00,136.99,137.0,136.87,137.0,11608.0,131.8489,131.8585,131.7334,131.8585,11608.0
2024-02-21 13:00:00,136.97,136.97,136.53,136.58,13135.0,131.8296,131.8296,131.4061,131.4543,13135.0
2024-02-21 13:05:00,136.55,136.58,136.31,136.48,34536.0,131.4254,131.4543,131.1944,131.358,34536.0
2024-02-21 13:10:00,136.44,136.78,136.41,136.73,8168.0,131.3195,131.6468,131.2906,131.5986,8168.0
2024-02-21 13:15:00,136.7,136.72,136.47,136.47,9035.0,131.5698,131.589,131.3484,131.3484,9035.0
2024-02-21 13:20:00,136.54,136.73,136.44,136.72,6837.0,131.4158,131.5986,131.3195,131.589,6837.0
2024-02-21 13:25:00,136.73,136.96,136.73,136.96,9404.0,131.5986,131.82,131.5986,131.82,9404.0
2024-02-21 13:30:00,136.97,137.14,136.96,137.02,20254.0,131.8296,131.9932,131.82,131.8777,20254.0
2024-02-21 13:35:00,137.03,137.04,136.84,137.0,12135.0,131.8874,131.897,131.7045,131.8585,12135.0
2024-02-21 13:40:00,136.97,137.02,136.88,136.92,11330.0,131.8296,131.8777,131.743,131.7815,11330.0
2024-02-21 13:45:00,136.95,137.03,136.88,137.03,6371.0,131.8104,131.8874,131.743,131.8874,6371.0
2024-02-21 13:50:00,137.04,137.06,136.9,137.03,11904.0,131.897,131.9162,131.7623,131.8874,11904.0
2024-02-21 13:55:00,137.04,137.08,136.97,137.0,8380.0,131.897,131.9355,131.8296,131.8585,8380.0
2024-02-21 14:00:00,136.95,137.15,136.89,137.04,8299.0,131.8104,132.0029,131.7526,131.897,8299.0
2024-02-21 14:05:00,137.01,137.15,137.01,137.13,6275.0,131.8681,132.0029,131.8681,131.9836,6275.0
2024-02-21 14:10:00,137.13,137.14,136.87,136.88,6260.0,131.9836,131.9932,131.7334,131.743,6260.0
2024-02-21 14:15:00,136.84,137.0,136.8,136.86,6693.0,131.7045,131.8585,131.666,131.7238,6693.0
2024-02-21 14:20:00,136.86,136.86,136.5,136.52,5051.0,131.7238,131.7238,131.3773,131.3965,5051.0
2024-02-21 14:25:00,136.52,136.74,136.41,136.62,17618.0,131.3965,131.6083,131.2906,131.4928,17618.0
2024-02-21 14:30:00,136.62,136.62,136.48,136.59,7620.0,131.4928,131.4928,131.358,131.4639,7620.0
2024-02-21 14:35:00,136.6,136.65,136.46,136.58,5608.0,131.4735,131.5216,131.3388,131.4543,5608.0
2024-02-21 14:40:00,136.55,136.77,136.55,136.68,9933.0,131.4254,131.6371,131.4254,131.5505,9933.0
2024-02-21 14:45:00,136.67,136.84,136.6,136.71,36727.0,131.5409,131.7045,131.4735,131.5794,36727.0
2024-02-21 14:50:00,136.7,136.77,136.23,136.31,89872.0,131.5698,131.6371,131.1174,131.1944,89872.0
2024-02-21 14:55:00,136.25,136.41,136.14,136.41,15704.0,131.1366,131.2906,131.0308,131.2906,15704.0
2024-02-21 15:00:00,136.36,136.36,135.97,136.05,25104.0,131.2425,131.2425,130.8672,130.9442,25104.0
2024-02-21 15:05:00,136.06,136.11,135.76,135.77,22477.0,130.9538,131.0019,130.665,130.6747,22477.0
2024-02-21 15:10:00,135.78,136.1,135.76,136.01,42532.0,130.6843,130.9923,130.665,130.9057,42532.0
2024-02-21 15:15:00,135.98,136.17,135.87,136.14,38510.0,130.8768,131.0596,130.7709,131.0308,38510.0
2024-02-21 15:20:00,136.15,136.31,136.04,136.21,18563.0,131.0404,131.1944,130.9345,131.0981,18563.0
2024-02-21 15:25:00,136.21,136.24,136.02,136.07,19623.0,131.0981,131.127,130.9153,130.9634,19623.0
2024-02-21 15:30:00,136.08,136.15,135.78,136.06,73795.0,130.973,131.0404,130.6843,130.9538,73795.0
2024-02-21 15:35:00,136.05,136.4,136.05,136.38,23232.0,130.9442,131.281,130.9442,131.2618,23232.0
2024-02-21 15:40:00,136.34,136.46,136.21,136.4,23484.0,131.2233,131.3388,131.0981,131.281,23484.0
2024-02-21 15:45:00,136.37,136.51,136.27,136.45,34085.0,131.2521,131.3869,131.1559,131.3291,34085.0
2024-02-21 15:50:00,136.46,136.79,136.46,136.67,59697.0,131.3388,131.6564,131.3388,131.5409,59697.0
2024-02-21 15:55:00,136.72,137.17,136.69,137.17,186362.0,131.589,132.0221,131.5601,132.0221,186362.0
2024-02-22 09:30:00,136.08,136.45,134.39,135.33,76405.0,130.973,131.3291,129.3465,130.2512,76405.0
2024-02-22 09:35:00,135.46,135.85,135.14,135.44,12449.0,130.3763,130.7517,130.0683,130.357,12449.0
2024-02-22 09:40:00,135.37,135.58,135.04,135.44,12803.0,130.2897,130.4918,129.9721,130.357,12803.0
2024-02-22 09:45:00,135.57,136.3,135.5,135.96,21865.0,130.4822,131.1848,130.4148,130.8575,21865.0
2024-02-22 09:50:00,135.94,135.96,135.53,135.71,18068.0,130.8383,130.8575,130.4437,130.6169,18068.0
2024-02-22 09:55:00,135.64,135.9,135.64,135.78,11794.0,130.5495,130.7998,130.5495,130.6843,11794.0
2024-02-22 10:00:00,135.84,136.07,135.6,135.89,24115.0,130.742,130.9634,130.511,130.7902,24115.0
2024-02-22 10:05:00,135.89,135.98,135.66,135.68,21921.0,130.7902,130.8768,130.5688,130.588,21921.0
2024-02-22 10:10:00,135.67,136.33,135.61,136.0,35757.0,130.5784,131.2136,130.5207,130.896,35757.0
2024-02-22 10:15:00,136.12,136.37,135.99,136.27,12886.0,131.0115,131.2521,130.8864,131.1559,12886.0
2024-02-22 10:20:00,136.3,136.56,136.19,136.52,13209.0,131.1848,131.435,131.0789,131.3965,13209.0
2024-02-22 10:25:00,136.56,136.57,136.16,136.3,19557.0,131.435,131.4446,131.05,131.1848,19557.0
2024-02-22 10:30:00,136.35,136.4,135.94,136.13,16273.0,131.2329,131.281,130.8383,131.0212,16273.0
2024-02-22 10:35:00,136.15,136.39,136.09,136.19,18257.0,131.0404,131.2714,130.9827,131.0789,18257.0
2024-02-22 10:40:00,136.19,136.31,135.95,136.0,9338.0,131.0789,131.1944,130.8479,130.896,9338.0
2024-02-22 10:45:00,136.08,136.28,136.02,136.25,24023.0,130.973,131.1655,130.9153,131.1366,24023.0
2024-02-22 10:50:00,136.27,136.71,136.27,136.71,12704.0,131.1559,131.5794,131.1559,131.5794,12704.0
2024-02-22 10:55:00,136.65,137.04,136.57,136.95,9388.0,131.5216,131.897,131.4446,131.8104,9388.0
2024-02-22 11:00:00,136.99,137.38,136.89,137.38,19505.0,131.8489,132.2242,131.7526,132.2242,19505.0
2024-02-22 11:05:00,137.35,137.7,137.2,137.63,33940.0,132.1954,132.5322,132.051,132.4649,33940.0
2024-02-22 11:10:00,137.59,137.88,137.53,137.88,16687.0,132.4264,132.7055,132.3686,132.7055,16687.0
2024-02-22 11:15:00,137.86,138.53,137.86,138.51,68720.0,132.6862,133.3311,132.6862,133.3118,68720.0
2024-02-22 11:20:00,138.49,138.59,137.54,137.73,78196.0,133.2926,133.3888,132.3782,132.5611,78196.0
2024-02-22 11:25:00,137.61,138.02,137.61,137.87,16381.0,132.4456,132.8402,132.4456,132.6959,16381.0
2024-02-22 11:30:00,137.87,138.0,137.67,137.94,14779.0,132.6959,132.821,132.5034,132.7632,14779.0
2024-02-22 11:35:00,137.87,138.01,137.72,137.74,44320.0,132.6959,132.8306,132.5515,132.5707,44320.0
2024-02-22 11:40:00,137.68,137.74,137.31,137.31,11525.0,132.513,132.5707,132.1569,132.1569,11525.0
2024-02-22 11:45:00,137.39,137.39,137.1,137.23,11692.0,132.2339,132.2339,131.9547,132.0799,11692.0
2024-02-22 11:50:00,137.24,137.43,137.2,137.34,12370.0,132.0895,132.2724,132.051,132.1857,12370.0
2024-02-22 11:55:00,137.34,137.49,137.16,137.18,8871.0,132.1857,132.3301,132.0125,132.0317,8871.0
2024-02-22 12:00:00,137.12,137.35,137.03,137.24,11871.0,131.974,132.1954,131.8874,132.0895,11871.0
2024-02-22 12:05:00,137.29,137.45,137.26,137.42,6874.0,132.1376,132.2916,132.1087,132.2627,6874.0
2024-02-22 12:10:00,137.41,137.41,137.05,137.11,6881.0,132.2531,132.2531,131.9066,131.9644,6881.0
2024-02-22 12:15:00,137.13,137.4,136.78,137.39,42488.0,131.9836,132.2435,131.6468,132.2339,42488.0
2024-02-22 12:20:00,137.34,137.7,137.33,137.59,10871.0,132.1857,132.5322,132.1761,132.4264,10871.0
2024-02-22 12:25:00,137.57,137.81,137.56,137.72,10085.0,132.4071,132.6381,132.3975,132.5515,10085.0
2024-02-22 12:30:00,137.72,137.85,137.68,137.81,7117.0,132.5515,132.6766,132.513,132.6381,7117.0
2024-02-22 12:35:00,137.78,137.93,137.6,137.85,9475.0,132.6092,132.7536,132.436,132.6766,9475.0
2024-02-22 12:40:00,137.81,137.92,137.64,137.64,11720.0,132.6381,132.744,132.4745,132.4745,11720.0
2024-02-22 12:45:00,137.65,137.97,137.59,137.85,11635.0,132.4841,132.7921,132.4264,132.6766,11635.0
2024-02-22 12:50:00,137.82,138.0,137.82,137.96,6743.0,132.6477,132.821,132.6477,132.7825,6743.0
2024-02-22 12:55:00,137.94,138.25,137.91,138.19,19536.0,132.7632,133.0616,132.7343,133.0038,19536.0
2024-02-22 13:00:00,138.23,138.35,138.02,138.28,11951.0,133.0423,133.1578,132.8402,133.0905,11951.0
2024-02-22 13:05:00,138.29,138.34,138.12,138.3,8299.0,133.1001,133.1482,132.9365,133.1097,8299.0
2024-02-22 13:10:00,138.27,138.27,137.98,138.09,19259.0,133.0808,133.0808,132.8017,132.9076,19259.0
2024-02-22 13:15:00,138.07,138.26,138.0,138.08,14723.0,132.8883,133.0712,132.821,132.898,14723.0
2024-02-22 13:20:00,138.09,138.22,138.0,138.2,14387.0,132.9076,133.0327,132.821,133.0135,14387.0
2024-02-22 13:25:00,138.19,138.35,138.14,138.32,12713.0,133.0038,133.1578,132.9557,133.129,12713.0
2024-02-22 13:30:00,138.29,138.37,138.17,138.23,16346.0,133.1001,133.1771,132.9846,133.0423,16346.0
2024-02-22 13:35:00,138.25,138.45,138.22,138.37,14466.0,133.0616,133.2541,133.0327,133.1771,14466.0
2024-02-22 13:40:00,138.35,138.37,138.24,138.31,11101.0,133.1578,133.1771,133.052,133.1193,11101.0
2024-02-22 13:45:00,138.32,138.48,138.25,138.44,16688.0,133.129,133.283,133.0616,133.2445,16688.0
2024-02-22 13:50:00,138.41,138.61,138.37,138.61,26185.0,133.2156,133.4081,133.1771,133.4081,26185.0
2024-02-22 13:55:00,138.63,138.77,138.57,138.75,16543.0,133.4273,133.5621,133.3696,133.5428,16543.0
2024-02-22 14:00:00,138.71,139.11,138.68,139.03,36504.0,133.5043,133.8893,133.4755,133.8123,36504.0
2024-02-22 14:05:00,139.03,139.03,138.68,138.72,11088.0,133.8123,133.8123,133.4755,133.514,11088.0
2024-02-22 14:10:00,138.75,139.08,138.75,139.08,16111.0,133.5428,133.8604,133.5428,133.8604,16111.0
2024-02-22 14:15:00,139.09,139.22,138.98,139.08,22234.0,133.8701,133.9952,133.7642,133.8604,22234.0
2024-02-22 14:20:00,139.08,139.18,139.05,139.09,10390.0,133.8604,133.9567,133.8316,133.8701,10390.0
2024-02-22 14:25:00,139.08,139.33,139.07,139.23,19495.0,133.8604,134.1011,133.8508,134.0048,19495.0
2024-02-22 14:30:00,139.24,139.24,138.85,138.93,46722.0,134.0144,134.0144,133.6391,133.7161,46722.0
2024-02-22 14:35:00,138.94,139.28,138.94,139.23,13724.0,133.7257,134.0529,133.7257,134.0048,13724.0
2024-02-22 14:40:00,139.21,139.25,139.06,139.14,12354.0,133.9856,134.0241,133.8412,133.9182,12354.0
2024-02-22 14:45:00,139.16,139.24,139.06,139.11,12960.0,133.9374,134.0144,133.8412,133.8893,12960.0
2024-02-22 14:50:00,139.1,139.18,138.97,139.11,40747.0,133.8797,133.9567,133.7546,133.8893,40747.0
2024-02-22 14:55:00,139.1,139.19,139.02,139.06,20975.0,133.8797,133.9663,133.8027,133.8412,20975.0
2024-02-22 15:00:00,139.06,139.15,138.96,139.05,16666.0,133.8412,133.9278,133.7449,133.8316,16666.0
2024-02-22 15:05:00,139.01,139.09,138.91,139.02,18839.0,133.7931,133.8701,133.6968,133.8027,18839.0
2024-02-22 15:10:00,139.03,139.2,139.0,139.11,36446.0,133.8123,133.9759,133.7834,133.8893,36446.0
2024-02-22 15:15:00,139.13,139.32,139.08,139.31,23231.0,133.9086,134.0914,133.8604,134.0818,23231.0
2024-02-22 15:20:00,139.33,139.62,139.33,139.59,35507.0,134.1011,134.3802,134.1011,134.3513,35507.0
2024-02-22 15:25:00,139.6,139.63,139.26,139.26,39685.0,134.3609,134.3898,134.0337,134.0337,39685.0
2024-02-22 15:30:00,139.26,139.51,139.26,139.49,44846.0,134.0337,134.2743,134.0337,134.2551,44846.0
2024-02-22 15:35:00,139.51,139.74,139.51,139.71,42904.0,134.2743,134.4957,134.2743,134.4668,42904.0
2024-02-22 15:40:00,139.74,139.82,139.62,139.63,37947.0,134.4957,134.5727,134.3802,134.3898,37947.0
2024-02-22 15:45:00,139.61,139.79,139.61,139.75,44878.0,134.3705,134.5438,134.3705,134.5053,44878.0
2024-02-22 15:50:00,139.74,139.92,139.55,139.72,63524.0,134.4957,134.6689,134.3128,134.4764,63524.0
2024-02-22 15:55:00,139.72,139.87,139.55,139.8,148589.0,134.4764,134.6208,134.3128,134.5534,148589.0
2024-02-23 09:30:00,139.01,139.45,138.46,139.35,32405.0,133.7931,134.2166,133.2637,134.1203,32405.0
2024-02-23 09:35:00,139.25,139.59,138.99,139.37,22211.0,134.0241,134.3513,133.7738,134.1396,22211.0
2024-02-23 09:40:00,139.38,139.56,139.19,139.31,12430.0,134.1492,134.3224,133.9663,134.0818,12430.0
2024-02-23 09:45:00,139.41,139.91,139.32,139.78,15585.0,134.1781,134.6593,134.0914,134.5342,15585.0
2024-02-23 09:50:00,139.8,139.87,139.15,139.7,21778.0,134.5534,134.6208,133.9278,134.4572,21778.0
2024-02-23 09:55:00,139.69,139.93,139.5,139.65,15786.0,134.4475,134.6785,134.2647,134.409,15786.0
2024-02-23 10:00:00,139.59,140.06,139.49,140.05,26344.0,134.3513,134.8037,134.2551,134.794,26344.0
2024-02-23 10:05:00,140.08,140.56,140.01,140.51,13896.0,134.8229,135.2849,134.7555,135.2368,13896.0
2024-02-23 10:10:00,140.51,140.67,140.38,140.55,12258.0,135.2368,135.3908,135.1117,135.2753,12258.0
2024-02-23 10:15:00,140.53,141.25,140.51,141.05,38680.0,135.256,135.949,135.2368,135.7565,38680.0
2024-02-23 10:20:00,141.1,141.28,140.74,141.02,21180.0,135.8046,135.9779,135.4581,135.7276,21180.0
2024-02-23 10:25:00,141.01,141.1,140.82,140.86,19360.0,135.718,135.8046,135.5351,135.5736,19360.0
2024-02-23 10:30:00,140.86,141.17,140.74,140.96,39324.0,135.5736,135.872,135.4581,135.6699,39324.0
2024-02-23 10:35:00,140.94,141.31,140.94,141.25,19678.0,135.6506,136.0067,135.6506,135.949,19678.0
2024-02-23 10:40:00,141.28,141.54,141.23,141.24,36332.0,135.9779,136.2281,135.9298,135.9394,36332.0
2024-02-23 10:45:00,141.27,141.44,141.13,141.31,20361.0,135.9683,136.1319,135.8335,136.0067,20361.0
2024-02-23 10:50:00,141.36,141.64,141.34,141.59,38935.0,136.0549,136.3244,136.0356,136.2762,38935.0
2024-02-23 10:55:00,141.61,141.65,141.28,141.57,27187.0,136.2955,136.334,135.9779,136.257,27187.0
2024-02-23 11:00:00,141.61,141.65,141.16,141.22,16272.0,136.2955,136.334,135.8624,135.9201,16272.0
2024-02-23 11:05:00,141.26,141.55,141.25,141.54,17897.0,135.9586,136.2377,135.949,136.2281,17897.0
2024-02-23 11:10:00,141.53,141.54,140.88,140.89,12382.0,136.2185,136.2281,135.5929,135.6025,12382.0
2024-02-23 11:15:00,140.84,140.95,140.55,140.7,26382.0,135.5544,135.6603,135.2753,135.4196,26382.0
2024-02-23 11:20:00,140.7,140.89,140.61,140.88,18476.0,135.4196,135.6025,135.333,135.5929,18476.0
2024-02-23 11:25:00,140.85,141.25,140.85,141.25,11396.0,135.564,135.949,135.564,135.949,11396.0
2024-02-23 11:30:00,141.27,141.27,141.04,141.17,8554.0,135.9683,135.9683,135.7469,135.872,8554.0
2024-02-23 11:35:00,141.13,141.33,141.11,141.33,8347.0,135.8335,136.026,135.8143,136.026,8347.0
2024-02-23 11:40:00,141.32,141.32,141.06,141.11,8662.0,136.0164,136.0164,135.7661,135.8143,8662.0
2024-02-23 11:45:00,141.09,141.09,140.95,140.95,9215.0,135.795,135.795,135.6603,135.6603,9215.0
2024-02-23 11:50:00,140.9,141.07,140.7,140.77,8954.0,135.6121,135.7758,135.4196,135.487,8954.0
2024-02-23 11:55:00,140.84,140.95,140.67,140.78,10590.0,135.5544,135.6603,135.3908,135.4966,10590.0
2024-02-23 12:00:00,140.78,140.96,140.67,140.95,8322.0,135.4966,135.6699,135.3908,135.6603,8322.0
2024-02-23 12:05:00,140.96,141.08,140.92,141.08,11920.0,135.6699,135.7854,135.6314,135.7854,11920.0
2024-02-23 12:10:00,141.09,141.1,140.9,141.09,8833.0,135.795,135.8046,135.6121,135.795,8833.0
2024-02-23 12:15:00,141.08,141.08,140.87,140.92,11554.0,135.7854,135.7854,135.5833,135.6314,11554.0
2024-02-23 12:20:00,140.89,141.0,140.83,140.89,9577.0,135.6025,135.7084,135.5448,135.6025,9577.0
2024-02-23 12:25:00,140.89,140.89,140.61,140.61,8853.0,135.6025,135.6025,135.333,135.333,8853.0
2024-02-23 12:30:00,140.62,140.64,140.41,140.49,12830.0,135.3426,135.3619,135.1405,135.2175,12830.0
2024-02-23 12:35:00,140.46,140.47,140.35,140.43,13367.0,135.1886,135.1983,135.0828,135.1598,13367.0
2024-02-23 12:40:00,140.44,140.67,140.42,140.42,12654.0,135.1694,135.3908,135.1502,135.1502,12654.0
2024-02-23 12:45:00,140.43,140.7,140.42,140.67,14523.0,135.1598,135.4196,135.1502,135.3908,14523.0
2024-02-23 12:50:00,140.68,140.68,140.48,140.58,10499.0,135.4004,135.4004,135.2079,135.3041,10499.0
2024-02-23 12:55:00,140.58,140.61,140.41,140.56,6502.0,135.3041,135.333,135.1405,135.2849,6502.0
2024-02-23 13:00:00,140.59,140.69,140.52,140.69,13124.0,135.3138,135.41,135.2464,135.41,13124.0
2024-02-23 13:05:00,140.71,140.81,140.67,140.8,11404.0,135.4293,135.5255,135.3908,135.5159,11404.0
2024-02-23 13:10:00,140.81,140.97,140.81,140.84,6716.0,135.5255,135.6795,135.5255,135.5544,6716.0
2024-02-23 13:15:00,140.78,140.8,140.66,140.69,10675.0,135.4966,135.5159,135.3811,135.41,10675.0
2024-02-23 13:20:00,140.73,140.73,140.54,140.63,9602.0,135.4485,135.4485,135.2656,135.3523,9602.0
2024-02-23 13:25:00,140.61,140.66,140.48,140.61,15149.0,135.333,135.3811,135.2079,135.333,15149.0
2024-02-23 13:30:00,140.66,140.83,140.6,140.8,8889.0,135.3811,135.5448,135.3234,135.5159,8889.0
2024-02-23 13:35:00,140.81,140.81,140.65,140.79,6687.0,135.5255,135.5255,135.3715,135.5063,6687.0
2024-02-23 13:40:00,140.79,141.05,140.76,140.98,17468.0,135.5063,135.7565,135.4774,135.6891,17468.0
2024-02-23 13:45:00,140.96,141.02,140.9,140.93,8051.0,135.6699,135.7276,135.6121,135.641,8051.0
2024-02-23 13:50:00,140.95,141.04,140.9,141.02,9835.0,135.6603,135.7469,135.6121,135.7276,9835.0
2024-02-23 13:55:00,141.02,141.16,140.98,141.12,35933.0,135.7276,135.8624,135.6891,135.8239,35933.0
2024-02-23 14:00:00,141.09,141.22,140.95,141.21,25543.0,135.795,135.9201,135.6603,135.9105,25543.0
2024-02-23 14:05:00,141.22,141.5,141.22,141.47,76919.0,135.9201,136.1896,135.9201,136.1607,76919.0
2024-02-23 14:10:00,141.5,141.8,141.41,141.8,39729.0,136.1896,136.4784,136.103,136.4784,39729.0
2024-02-23 14:15:00,141.76,141.81,141.63,141.81,21344.0,136.4399,136.488,136.3147,136.488,21344.0
2024-02-23 14:20:00,141.78,141.87,141.51,141.52,14266.0,136.4591,136.5457,136.1992,136.2089,14266.0
2024-02-23 14:25:00,141.56,141.64,141.46,141.56,11373.0,136.2474,136.3244,136.1511,136.2474,11373.0
2024-02-23 14:30:00,141.59,141.93,141.58,141.87,15391.0,136.2762,136.6035,136.2666,136.5457,15391.0
2024-02-23 14:35:00,141.84,141.84,141.64,141.67,10039.0,136.5169,136.5169,136.3244,136.3532,10039.0
2024-02-23 14:40:00,141.68,141.68,141.53,141.53,9909.0,136.3629,136.3629,136.2185,136.2185,9909.0
2024-02-23 14:45:00,141.56,141.75,141.55,141.64,9389.0,136.2474,136.4302,136.2377,136.3244,9389.0
2024-02-23 14:50:00,141.62,141.68,141.57,141.6,8304.0,136.3051,136.3629,136.257,136.2859,8304.0
2024-02-23 14:55:00,141.63,141.7,141.6,141.69,8302.0,136.3147,136.3821,136.2859,136.3725,8302.0
2024-02-23 15:00:00,141.67,141.74,141.56,141.56,11922.0,136.3532,136.4206,136.2474,136.2474,11922.0
2024-02-23 15:05:00,141.57,141.58,141.3,141.3,10971.0,136.257,136.2666,135.9971,135.9971,10971.0
2024-02-23 15:10:00,141.32,141.39,141.21,141.21,16243.0,136.0164,136.0837,135.9105,135.9105,16243.0
2024-02-23 15:15:00,141.24,141.43,141.22,141.23,20523.0,135.9394,136.1222,135.9201,135.9298,20523.0
2024-02-23 15:20:00,141.27,141.37,141.23,141.28,11950.0,135.9683,136.0645,135.9298,135.9779,11950.0
2024-02-23 15:25:00,141.29,141.35,141.15,141.19,12767.0,135.9875,136.0452,135.8528,135.8913,12767.0
2024-02-23 15:30:00,141.19,141.52,141.13,141.45,21679.0,135.8913,136.2089,135.8335,136.1415,21679.0
2024-02-23 15:35:00,141.44,141.61,141.35,141.53,27023.0,136.1319,136.2955,136.0452,136.2185,27023.0
2024-02-23 15:40:00,141.52,141.52,141.24,141.26,13184.0,136.2089,136.2089,135.9394,135.9586,13184.0
2024-02-23 15:45:00,141.25,141.47,141.25,141.41,21910.0,135.949,136.1607,135.949,136.103,21910.0
2024-02-23 15:50:00,141.42,141.45,141.23,141.35,34002.0,136.1126,136.1415,135.9298,136.0452,34002.0
2024-02-23 15:55:00,141.34,141.78,141.34,141.56,172208.0,136.0356,136.4591,136.0356,136.2474,172208.0
2024-02-26 09:30:00,141.94,141.94,141.19,141.64,69430.0,136.6131,136.6131,135.8913,136.3244,69430.0
2024-02-26 09:35:00,141.77,142.53,141.66,142.47,33115.0,136.4495,137.181,136.3436,137.1232,33115.0
2024-02-26 09:40:00,142.37,143.08,142.37,143.03,30985.0,137.027,137.7103,137.027,137.6622,30985.0
2024-02-26 09:45:00,142.98,143.91,142.94,143.9,27621.0,137.6141,138.5092,137.5756,138.4995,27621.0
2024-02-26 09:50:00,143.88,144.49,143.8,144.49,25602.0,138.4803,139.0674,138.4033,139.0674,25602.0
2024-02-26 09:55:00,144.46,145.25,144.45,145.17,77820.0,139.0385,139.7989,139.0289,139.7219,77820.0
2024-02-26 10:00:00,145.19,145.63,145.11,145.4,64120.0,139.7411,140.1646,139.6641,139.9433,64120.0
2024-02-26 10:05:00,145.46,146.06,145.38,145.91,58450.0,140.001,140.5785,139.924,140.4341,58450.0
2024-02-26 10:10:00,145.89,146.07,145.58,146.04,38116.0,140.4149,140.5881,140.1165,140.5592,38116.0
2024-02-26 10:15:00,146.08,146.29,145.83,146.08,65383.0,140.5977,140.7999,140.3571,140.5977,65383.0
2024-02-26 10:20:00,146.04,146.16,145.65,146.12,46610.0,140.5592,140.6747,140.1839,140.6362,46610.0
2024-02-26 10:25:00,146.14,146.63,146.01,146.61,29359.0,140.6555,141.1271,140.5304,141.1078,29359.0
2024-02-26 10:30:00,146.61,146.88,146.5,146.66,32092.0,141.1078,141.3677,141.002,141.156,32092.0
2024-02-26 10:35:00,146.71,146.84,146.57,146.84,19957.0,141.2041,141.3292,141.0693,141.3292,19957.0
2024-02-26 10:40:00,146.85,147.06,146.35,146.47,41392.0,141.3388,141.541,140.8576,140.9731,41392.0
2024-02-26 10:45:00,146.52,146.66,146.19,146.25,24560.0,141.0212,141.156,140.7036,140.7614,24560.0
2024-02-26 10:50:00,146.24,146.24,145.54,145.54,31498.0,140.7517,140.7517,140.078,140.078,31498.0
2024-02-26 10:55:00,145.56,145.75,145.38,145.72,20391.0,140.0973,140.2801,139.924,140.2512,20391.0
2024-02-26 11:00:00,145.68,145.96,145.57,145.73,20503.0,140.2127,140.4822,140.1069,140.2609,20503.0
2024-02-26 11:05:00,145.68,145.88,145.61,145.77,10517.0,140.2127,140.4052,140.1454,140.2994,10517.0
2024-02-26 11:10:00,145.7,145.81,145.46,145.47,11383.0,140.232,140.3379,140.001,140.0106,11383.0
2024-02-26 11:15:00,145.51,145.72,145.43,145.61,15888.0,140.0491,140.2512,139.9721,140.1454,15888.0
2024-02-26 11:20:00,145.6,145.82,145.6,145.72,15734.0,140.1357,140.3475,140.1357,140.2512,15734.0
2024-02-26 11:25:00,145.67,145.67,145.39,145.39,14164.0,140.2031,140.2031,139.9336,139.9336,14164.0
2024-02-26 11:30:00,145.36,145.6,145.24,145.24,16673.0,139.9048,140.1357,139.7893,139.7893,16673.0
2024-02-26 11:35:00,145.25,145.37,145.04,145.17,18641.0,139.7989,139.9144,139.5968,139.7219,18641.0
2024-02-26 11:40:00,145.16,145.26,144.94,144.99,10234.0,139.7123,139.8085,139.5005,139.5486,10234.0
2024-02-26 11:45:00,144.99,145.3,144.96,145.22,18365.0,139.5486,139.847,139.5198,139.77,18365.0
2024-02-26 11:50:00,145.19,145.36,145.18,145.3,21143.0,139.7411,139.9048,139.7315,139.847,21143.0
2024-02-26 11:55:00,145.3,145.35,145.15,145.24,12161.0,139.847,139.8951,139.7026,139.7893,12161.0
2024-02-26 12:00:00,145.24,145.25,144.84,144.84,12315.0,139.7893,139.7989,139.4043,139.4043,12315.0
2024-02-26 12:05:00,144.86,145.17,144.86,145.17,19521.0,139.4235,139.7219,139.4235,139.7219,19521.0
2024-02-26 12:10:00,145.15,145.32,145.15,145.22,11763.0,139.7026,139.8663,139.7026,139.77,11763.0
2024-02-26 12:15:00,145.22,145.45,145.22,145.33,11910.0,139.77,139.9914,139.77,139.8759,11910.0
2024-02-26 12:20:00,145.33,145.53,145.32,145.53,18491.0,139.8759,140.0684,139.8663,140.0684,18491.0
2024-02-26 12:25:00,145.53,145.73,145.49,145.71,12030.0,140.0684,140.2609,140.0299,140.2416,12030.0
2024-02-26 12:30:00,145.71,145.84,145.61,145.77,13703.0,140.2416,140.3667,140.1454,140.2994,13703.0
2024-02-26 12:35:00,145.77,145.94,145.74,145.9,11480.0,140.2994,140.463,140.2705,140.4245,11480.0
2024-02-26 12:40:00,145.89,146.14,145.89,146.12,15816.0,140.4149,140.6555,140.4149,140.6362,15816.0
2024-02-26 12:45:00,146.12,146.28,146.07,146.23,16681.0,140.6362,140.7902,140.5881,140.7421,16681.0
2024-02-26 12:50:00,146.22,146.31,146.14,146.15,14630.0,140.7325,140.8191,140.6555,140.6651,14630.0
2024-02-26 12:55:00,146.22,146.26,146.15,146.18,7801.0,140.7325,140.771,140.6651,140.694,7801.0
2024-02-26 13:00:00,146.17,146.2,146.11,146.19,13387.0,140.6844,140.7132,140.6266,140.7036,13387.0
2024-02-26 13:05:00,146.21,146.35,146.19,146.22,12136.0,140.7229,140.8576,140.7036,140.7325,12136.0
2024-02-26 13:10:00,146.26,146.41,146.23,146.36,18353.0,140.771,140.9154,140.7421,140.8672,18353.0
2024-02-26 13:15:00,146.3,146.33,146.14,146.16,17326.0,140.8095,140.8384,140.6555,140.6747,17326.0
2024-02-26 13:20:00,146.18,146.22,145.97,145.97,15999.0,140.694,140.7325,140.4919,140.4919,15999.0
2024-02-26 13:25:00,145.97,146.03,145.76,145.77,15661.0,140.4919,140.5496,140.2897,140.2994,15661.0
2024-02-26 13:30:00,145.78,145.92,145.76,145.78,19224.0,140.309,140.4437,140.2897,140.309,19224.0
2024-02-26 13:35:00,145.82,145.84,145.62,145.67,16395.0,140.3475,140.3667,140.155,140.2031,16395.0
2024-02-26 13:40:00,145.69,145.8,145.65,145.8,15165.0,140.2224,140.3282,140.1839,140.3282,15165.0
2024-02-26 13:45:00,145.81,146.03,145.81,146.0,20008.0,140.3379,140.5496,140.3379,140.5207,20008.0
2024-02-26 13:50:00,146.01,146.08,145.85,146.0,15286.0,140.5304,140.5977,140.3764,140.5207,15286.0
2024-02-26 13:55:00,146.01,146.01,145.73,145.87,14826.0,140.5304,140.5304,140.2609,140.3956,14826.0
2024-02-26 14:00:00,145.84,146.03,145.82,145.94,19533.0,140.3667,140.5496,140.3475,140.463,19533.0
2024-02-26 14:05:00,145.97,146.03,145.8,145.83,28983.0,140.4919,140.5496,140.3282,140.3571,28983.0
2024-02-26 14:10:00,145.85,145.9,145.67,145.72,12991.0,140.3764,140.4245,140.2031,140.2512,12991.0
2024-02-26 14:15:00,145.76,145.77,145.59,145.74,18595.0,140.2897,140.2994,140.1261,140.2705,18595.0
2024-02-26 14:20:00,145.79,145.82,145.71,145.79,14684.0,140.3186,140.3475,140.2416,140.3186,14684.0
2024-02-26 14:25:00,145.8,145.92,145.78,145.92,12159.0,140.3282,140.4437,140.309,140.4437,12159.0
2024-02-26 14:30:00,145.89,145.96,145.7,145.75,10485.0,140.4149,140.4822,140.232,140.2801,10485.0
2024-02-26 14:35:00,145.79,145.91,145.56,145.61,13872.0,140.3186,140.4341,140.0973,140.1454,13872.0
2024-02-26 14:40:00,145.57,145.72,145.56,145.69,15610.0,140.1069,140.2512,140.0973,140.2224,15610.0
2024-02-26 14:45:00,145.66,145.66,145.39,145.39,11419.0,140.1935,140.1935,139.9336,139.9336,11419.0
2024-02-26 14:50:00,145.39,145.48,145.29,145.31,21843.0,139.9336,140.0203,139.8374,139.8566,21843.0
2024-02-26 14:55:00,145.33,145.45,145.25,145.42,12849.0,139.8759,139.9914,139.7989,139.9625,12849.0
2024-02-26 15:00:00,145.45,145.55,145.42,145.49,15664.0,139.9914,140.0876,139.9625,140.0299,15664.0
2024-02-26 15:05:00,145.48,145.62,145.47,145.47,16724.0,140.0203,140.155,140.0106,140.0106,16724.0
2024-02-26 15:10:00,145.47,145.85,145.47,145.8,28101.0,140.0106,140.3764,140.0106,140.3282,28101.0
2024-02-26 15:15:00,145.8,145.88,145.68,145.83,21544.0,140.3282,140.4052,140.2127,140.3571,21544.0
2024-02-26 15:20:00,145.84,145.9,145.63,145.64,21317.0,140.3667,140.4245,140.1646,140.1742,21317.0
2024-02-26 15:25:00,145.66,145.77,145.58,145.69,15275.0,140.1935,140.2994,140.1165,140.2224,15275.0
2024-02-26 15:30:00,145.68,145.74,145.52,145.62,19361.0,140.2127,140.2705,140.0588,140.155,19361.0
2024-02-26 15:35:00,145.6,145.65,145.33,145.34,22575.0,140.1357,140.1839,139.8759,139.8855,22575.0
2024-02-26 15:40:00,145.34,145.39,145.25,145.36,28313.0,139.8855,139.9336,139.7989,139.9048,28313.0
2024-02-26 15:45:00,145.35,145.56,145.31,145.53,44976.0,139.8951,140.0973,139.8566,140.0684,44976.0
2024-02-26 15:50:00,145.58,145.61,144.89,145.11,63381.0,140.1165,140.1454,139.4524,139.6641,63381.0
2024-02-26 15:55:00,145.16,145.19,144.96,145.09,136829.0,139.7123,139.7411,139.5198,139.6449,136829.0
2024-02-27 09:30:00,146.36,146.95,145.17,145.42,81660.0,140.8672,141.4351,139.7219,139.9625,81660.0
2024-02-27 09:35:00,145.42,145.7,144.87,145.54,20344.0,139.9625,140.232,139.4331,140.078,20344.0
2024-02-27 09:40:00,145.65,145.89,145.29,145.56,12537.0,140.1839,140.4149,139.8374,140.0973,12537.0
2024-02-27 09:45:00,145.71,145.99,145.35,145.36,24933.0,140.2416,140.5111,139.8951,139.9048,24933.0
2024-02-27 09:50:00,145.4,145.54,145.01,145.04,22638.0,139.9433,140.078,139.5679,139.5968,22638.0
2024-02-27 09:55:00,145.03,145.48,145.0,145.2,20902.0,139.5871,140.0203,139.5583,139.7508,20902.0
2024-02-27 10:00:00,145.21,145.4,144.9,145.34,35775.0,139.7604,139.9433,139.462,139.8855,35775.0
2024-02-27 10:05:00,145.33,145.68,145.22,145.25,21992.0,139.8759,140.2127,139.77,139.7989,21992.0
2024-02-27 10:10:00,145.3,145.37,144.9,144.9,15237.0,139.847,139.9144,139.462,139.462,15237.0
2024-02-27 10:15:00,144.95,145.11,144.18,144.57,28044.0,139.5101,139.6641,138.769,139.1444,28044.0
2024-02-27 10:20:00,144.52,144.68,144.32,144.33,23665.0,139.0963,139.2503,138.9038,138.9134,23665.0
2024-02-27 10:25:00,144.33,144.62,144.32,144.55,14628.0,138.9134,139.1925,138.9038,139.1252,14628.0
2024-02-27 10:30:00,144.55,144.93,144.34,144.81,16156.0,139.1252,139.4909,138.923,139.3754,16156.0
2024-02-27 10:35:00,144.81,144.83,144.27,144.36,13376.0,139.3754,139.3946,138.8557,138.9423,13376.0
2024-02-27 10:40:00,144.37,144.42,143.92,144.01,23591.0,138.9519,139.0,138.5188,138.6054,23591.0
2024-02-27 10:45:00,144.06,144.12,143.85,143.9,18712.0,138.6535,138.7113,138.4514,138.4995,18712.0
2024-02-27 10:50:00,143.96,144.31,143.53,143.68,22951.0,138.5573,138.8942,138.1434,138.2878,22951.0
2024-02-27 10:55:00,143.72,144.25,143.61,144.21,26268.0,138.3263,138.8364,138.2204,138.7979,26268.0
2024-02-27 11:00:00,144.28,144.72,144.23,144.53,18684.0,138.8653,139.2888,138.8172,139.1059,18684.0
2024-02-27 11:05:00,144.6,144.79,144.56,144.56,25894.0,139.1733,139.3561,139.1348,139.1348,25894.0
2024-02-27 11:10:00,144.59,144.83,144.51,144.63,41281.0,139.1637,139.3946,139.0867,139.2022,41281.0
2024-02-27 11:15:00,144.56,144.69,144.41,144.66,13597.0,139.1348,139.2599,138.9904,139.231,13597.0
2024-02-27 11:20:00,144.71,144.8,144.58,144.64,15188.0,139.2792,139.3658,139.154,139.2118,15188.0
2024-02-27 11:25:00,144.61,144.67,144.38,144.45,13214.0,139.1829,139.2407,138.9615,139.0289,13214.0
2024-02-27 11:30:00,144.52,144.64,144.34,144.42,11746.0,139.0963,139.2118,138.923,139.0,11746.0
2024-02-27 11:35:00,144.42,144.42,144.16,144.33,15204.0,139.0,139.0,138.7498,138.9134,15204.0
2024-02-27 11:40:00,144.48,144.63,144.31,144.6,15539.0,139.0578,139.2022,138.8942,139.1733,15539.0
2024-02-27 11:45:00,144.69,144.74,144.53,144.67,9955.0,139.2599,139.308,139.1059,139.2407,9955.0
2024-02-27 11:50:00,144.65,144.79,144.61,144.73,14719.0,139.2214,139.3561,139.1829,139.2984,14719.0
2024-02-27 11:55:00,144.72,144.93,144.69,144.85,16256.0,139.2888,139.4909,139.2599,139.4139,16256.0
2024-02-27 12:00:00,144.85,145.06,144.85,144.91,13825.0,139.4139,139.616,139.4139,139.4716,13825.0
2024-02-27 12:05:00,144.93,144.96,144.71,144.76,12148.0,139.4909,139.5198,139.2792,139.3273,12148.0
2024-02-27 12:10:00,144.78,144.88,144.66,144.73,9572.0,139.3465,139.4428,139.231,139.2984,9572.0
2024-02-27 12:15:00,144.79,144.84,144.71,144.8,9583.0,139.3561,139.4043,139.2792,139.3658,9583.0
2024-02-27 12:20:00,144.77,144.82,144.64,144.71,9214.0,139.3369,139.385,139.2118,139.2792,9214.0
2024-02-27 12:25:00,144.73,144.79,144.63,144.7,16581.0,139.2984,139.3561,139.2022,139.2695,16581.0
2024-02-27 12:30:00,144.73,144.93,144.66,144.83,10605.0,139.2984,139.4909,139.231,139.3946,10605.0
2024-02-27 12:35:00,144.83,145.0,144.78,144.95,8439.0,139.3946,139.5583,139.3465,139.5101,8439.0
2024-02-27 12:40:00,144.96,144.99,144.77,144.78,9488.0,139.5198,139.5486,139.3369,139.3465,9488.0
2024-02-27 12:45:00,144.8,144.85,144.67,144.7,9827.0,139.3658,139.4139,139.2407,139.2695,9827.0
2024-02-27 12:50:00,144.68,144.76,144.6,144.65,10844.0,139.2503,139.3273,139.1733,139.2214,10844.0
2024-02-27 12:55:00,144.67,144.84,144.56,144.8,8970.0,139.2407,139.4043,139.1348,139.3658,8970.0
2024-02-27 13:00:00,144.79,145.01,144.64,144.81,10872.0,139.3561,139.5679,139.2118,139.3754,10872.0
2024-02-27 13:05:00,144.88,144.97,144.81,144.96,9145.0,139.4428,139.5294,139.3754,139.5198,9145.0
2024-02-27 13:10:00,144.9,144.9,144.65,144.65,8865.0,139.462,139.462,139.2214,139.2214,8865.0
2024-02-27 13:15:00,144.73,144.73,144.52,144.61,7055.0,139.2984,139.2984,139.0963,139.1829,7055.0
2024-02-27 13:20:00,144.61,144.71,144.4,144.41,14520.0,139.1829,139.2792,138.9808,138.9904,14520.0
2024-02-27 13:25:00,144.44,144.47,144.23,144.23,13205.0,139.0193,139.0482,138.8172,138.8172,13205.0
2024-02-27 13:30:00,144.2,144.32,144.12,144.27,10231.0,138.7883,138.9038,138.7113,138.8557,10231.0
2024-02-27 13:35:00,144.29,144.38,144.21,144.38,12660.0,138.8749,138.9615,138.7979,138.9615,12660.0
2024-02-27 13:40:00,144.44,144.53,144.4,144.45,15314.0,139.0193,139.1059,138.9808,139.0289,15314.0
2024-02-27 13:45:00,144.48,144.53,144.29,144.37,8390.0,139.0578,139.1059,138.8749,138.9519,8390.0
2024-02-27 13:50:00,144.34,144.51,144.26,144.28,9252.0,138.923,139.0867,138.846,138.8653,9252.0
2024-02-27 13:55:00,144.24,144.31,144.01,144.03,15779.0,138.8268,138.8942,138.6054,138.6247,15779.0
2024-02-27 14:00:00,144.02,144.12,143.95,144.01,10630.0,138.615,138.7113,138.5477,138.6054,10630.0
2024-02-27 14:05:00,144.02,144.05,143.87,143.9,9477.0,138.615,138.6439,138.4707,138.4995,9477.0
2024-02-27 14:10:00,143.92,143.98,143.89,143.94,9268.0,138.5188,138.5765,138.4899,138.538,9268.0
2024-02-27 14:15:00,143.97,144.01,143.83,143.83,9322.0,138.5669,138.6054,138.4322,138.4322,9322.0
2024-02-27 14:20:00,143.83,143.86,143.64,143.73,15246.0,138.4322,138.4611,138.2493,138.3359,15246.0
2024-02-27 14:25:00,143.71,143.78,143.63,143.71,8647.0,138.3167,138.3841,138.2397,138.3167,8647.0
2024-02-27 14:30:00,143.69,143.69,143.39,143.4,17915.0,138.2974,138.2974,138.0087,138.0183,17915.0
2024-02-27 14:35:00,143.39,143.67,143.36,143.58,18982.0,138.0087,138.2782,137.9798,138.1916,18982.0
2024-02-27 14:40:00,143.56,143.65,143.53,143.54,10604.0,138.1723,138.2589,138.1434,138.1531,10604.0
2024-02-27 14:45:00,143.53,143.6,143.43,143.48,10856.0,138.1434,138.2108,138.0472,138.0953,10856.0
2024-02-27 14:50:00,143.44,143.56,143.35,143.52,15660.0,138.0568,138.1723,137.9702,138.1338,15660.0
2024-02-27 14:55:00,143.5,143.62,143.45,143.57,12702.0,138.1146,138.2301,138.0664,138.1819,12702.0
2024-02-27 15:00:00,143.61,143.68,143.5,143.59,10245.0,138.2204,138.2878,138.1146,138.2012,10245.0
2024-02-27 15:05:00,143.54,143.69,143.47,143.48,14905.0,138.1531,138.2974,138.0857,138.0953,14905.0
2024-02-27 15:10:00,143.47,143.56,143.37,143.43,12738.0,138.0857,138.1723,137.9894,138.0472,12738.0
2024-02-27 15:15:00,143.41,143.48,143.32,143.41,18701.0,138.0279,138.0953,137.9413,138.0279,18701.0
2024-02-27 15:20:00,143.39,143.39,143.28,143.31,19214.0,138.0087,138.0087,137.9028,137.9317,19214.0
2024-02-27 15:25:00,143.24,143.34,143.16,143.32,16445.0,137.8643,137.9606,137.7873,137.9413,16445.0
2024-02-27 15:30:00,143.32,143.32,143.11,143.26,22134.0,137.9413,137.9413,137.7392,137.8836,22134.0
2024-02-27 15:35:00,143.27,143.33,143.11,143.33,37327.0,137.8932,137.9509,137.7392,137.9509,37327.0
2024-02-27 15:40:00,143.34,143.37,143.18,143.29,38966.0,137.9606,137.9894,137.8066,137.9124,38966.0
2024-02-27 15:45:00,143.29,143.59,143.29,143.46,44199.0,137.9124,138.2012,137.9124,138.0761,44199.0
2024-02-27 15:50:00,143.5,143.66,143.26,143.38,79603.0,138.1146,138.2686,137.8836,137.9991,79603.0
2024-02-27 15:55:00,143.38,143.45,142.91,142.96,303657.0,137.9991,138.0664,137.5467,137.5948,303657.0
2024-02-28 09:30:00,142.26,142.28,140.78,141.0,59935.0,136.9211,136.9403,135.4966,135.7084,59935.0
2024-02-28 09:35:00,140.92,141.91,140.65,141.03,20240.0,135.6314,136.5842,135.3715,135.7373,20240.0
2024-02-28 09:40:00,140.94,142.05,140.94,141.67,24745.0,135.6506,136.719,135.6506,136.3532,24745.0
2024-02-28 09:45:00,141.75,142.11,141.54,141.54,17646.0,136.4302,136.7767,136.2281,136.2281,17646.0
2024-02-28 09:50:00,141.7,141.95,141.36,141.43,16977.0,136.3821,136.6227,136.0549,136.1222,16977.0
2024-02-28 09:55:00,141.44,141.44,140.95,141.3,14082.0,136.1319,136.1319,135.6603,135.9971,14082.0
2024-02-28 10:00:00,141.28,141.43,141.15,141.32,9908.0,135.9779,136.1222,135.8528,136.0164,9908.0
2024-02-28 10:05:00,141.39,141.99,141.36,141.77,24855.0,136.0837,136.6612,136.0549,136.4495,24855.0
2024-02-28 10:10:00,141.77,142.03,141.73,141.91,13113.0,136.4495,136.6997,136.411,136.5842,13113.0
2024-02-28 10:15:00,141.91,142.02,141.77,141.89,29136.0,136.5842,136.6901,136.4495,136.565,29136.0
2024-02-28 10:20:00,141.84,141.89,141.47,141.72,19908.0,136.5169,136.565,136.1607,136.4014,19908.0
2024-02-28 10:25:00,141.75,141.89,141.54,141.67,10244.0,136.4302,136.565,136.2281,136.3532,10244.0
2024-02-28 10:30:00,141.78,141.78,141.47,141.58,34496.0,136.4591,136.4591,136.1607,136.2666,34496.0
2024-02-28 10:35:00,141.62,141.78,141.46,141.68,24690.0,136.3051,136.4591,136.1511,136.3629,24690.0
2024-02-28 10:40:00,141.68,141.68,141.23,141.34,23701.0,136.3629,136.3629,135.9298,136.0356,23701.0
2024-02-28 10:45:00,141.32,141.37,140.98,141.31,36418.0,136.0164,136.0645,135.6891,136.0067,36418.0
2024-02-28 10:50:00,141.28,141.44,140.99,141.01,26125.0,135.9779,136.1319,135.6988,135.718,26125.0
2024-02-28 10:55:00,141.02,141.28,140.96,141.11,31019.0,135.7276,135.9779,135.6699,135.8143,31019.0
2024-02-28 11:00:00,141.14,141.15,140.61,140.65,85868.0,135.8431,135.8528,135.333,135.3715,85868.0
2024-02-28 11:05:00,140.69,140.8,139.86,139.92,68779.0,135.41,135.5159,134.6112,134.6689,68779.0
2024-02-28 11:10:00,139.97,139.98,139.31,139.63,97334.0,134.717,134.7267,134.0818,134.3898,97334.0
2024-02-28 11:15:00,139.62,139.62,138.99,139.08,61208.0,134.3802,134.3802,133.7738,133.8604,61208.0
2024-02-28 11:20:00,139.08,139.17,138.59,138.81,67299.0,133.8604,133.9471,133.3888,133.6006,67299.0
2024-02-28 11:25:00,138.83,139.0,138.5,138.83,82575.0,133.6198,133.7834,133.3022,133.6198,82575.0
2024-02-28 11:30:00,138.84,138.89,138.4,138.75,52679.0,133.6294,133.6776,133.206,133.5428,52679.0
2024-02-28 11:35:00,138.72,139.23,138.66,139.07,39893.0,133.514,134.0048,133.4562,133.8508,39893.0
2024-02-28 11:40:00,139.08,139.15,138.43,138.48,45289.0,133.8604,133.9278,133.2348,133.283,45289.0
2024-02-28 11:45:00,138.46,138.9,138.42,138.7,35456.0,133.2637,133.6872,133.2252,133.4947,35456.0
2024-02-28 11:50:00,138.68,138.96,138.62,138.88,67188.0,133.4755,133.7449,133.4177,133.6679,67188.0
2024-02-28 11:55:00,138.83,138.95,138.57,138.94,39718.0,133.6198,133.7353,133.3696,133.7257,39718.0
2024-02-28 12:00:00,138.94,139.31,138.81,139.28,32151.0,133.7257,134.0818,133.6006,134.0529,32151.0
2024-02-28 12:05:00,139.25,139.45,139.05,139.05,25555.0,134.0241,134.2166,133.8316,133.8316,25555.0
2024-02-28 12:10:00,139.02,139.42,139.0,139.17,16933.0,133.8027,134.1877,133.7834,133.9471,16933.0
2024-02-28 12:15:00,139.22,139.6,139.07,139.11,28441.0,133.9952,134.3609,133.8508,133.8893,28441.0
2024-02-28 12:20:00,139.06,139.26,139.05,139.1,16014.0,133.8412,134.0337,133.8316,133.8797,16014.0
2024-02-28 12:25:00,139.13,139.19,138.94,139.09,14547.0,133.9086,133.9663,133.7257,133.8701,14547.0
2024-02-28 12:30:00,139.09,139.31,139.07,139.27,26884.0,133.8701,134.0818,133.8508,134.0433,26884.0
2024-02-28 12:35:00,139.27,139.31,138.98,139.03,19027.0,134.0433,134.0818,133.7642,133.8123,19027.0
2024-02-28 12:40:00,139.02,139.32,139.02,139.31,9778.0,133.8027,134.0914,133.8027,134.0818,9778.0
2024-02-28 12:45:00,139.26,139.42,139.07,139.09,24336.0,134.0337,134.1877,133.8508,133.8701,24336.0
2024-02-28 12:50:00,139.16,139.28,139.06,139.07,16388.0,133.9374,134.0529,133.8412,133.8508,16388.0
2024-02-28 12:55:00,139.14,139.21,139.05,139.11,10072.0,133.9182,133.9856,133.8316,133.8893,10072.0
2024-02-28 13:00:00,139.08,139.17,138.97,139.07,16931.0,133.8604,133.9471,133.7546,133.8508,16931.0
2024-02-28 13:05:00,139.07,139.37,139.07,139.35,9427.0,133.8508,134.1396,133.8508,134.1203,9427.0
2024-02-28 13:10:00,139.32,139.47,139.28,139.37,17520.0,134.0914,134.2358,134.0529,134.1396,17520.0
2024-02-28 13:15:00,139.38,139.59,139.33,139.52,23509.0,134.1492,134.3513,134.1011,134.2839,23509.0
2024-02-28 13:20:00,139.53,139.55,139.3,139.51,14447.0,134.2936,134.3128,134.0722,134.2743,14447.0
2024-02-28 13:25:00,139.5,139.68,139.41,139.46,19493.0,134.2647,134.4379,134.1781,134.2262,19493.0
2024-02-28 13:30:00,139.46,139.46,139.27,139.41,11968.0,134.2262,134.2262,134.0433,134.1781,11968.0
2024-02-28 13:35:00,139.42,139.52,139.32,139.46,15374.0,134.1877,134.2839,134.0914,134.2262,15374.0
2024-02-28 13:40:00,139.47,139.47,139.3,139.33,17078.0,134.2358,134.2358,134.0722,134.1011,17078.0
2024-02-28 13:45:00,139.33,139.37,139.04,139.2,16475.0,134.1011,134.1396,133.8219,133.9759,16475.0
2024-02-28 13:50:00,139.17,139.38,139.13,139.22,24980.0,133.9471,134.1492,133.9086,133.9952,24980.0
2024-02-28 13:55:00,139.27,139.49,139.11,139.18,27905.0,134.0433,134.2551,133.8893,133.9567,27905.0
2024-02-28 14:00:00,139.18,139.49,139.14,139.49,25932.0,133.9567,134.2551,133.9182,134.2551,25932.0
2024-02-28 14:05:00,139.46,139.82,139.43,139.74,34030.0,134.2262,134.5727,134.1973,134.4957,34030.0
2024-02-28 14:10:00,139.75,139.76,139.5,139.56,18091.0,134.5053,134.5149,134.2647,134.3224,18091.0
2024-02-28 14:15:00,139.58,139.81,139.54,139.66,24210.0,134.3417,134.563,134.3032,134.4187,24210.0
2024-02-28 14:20:00,139.69,139.71,139.46,139.49,20569.0,134.4475,134.4668,134.2262,134.2551,20569.0
2024-02-28 14:25:00,139.5,139.52,139.33,139.38,27668.0,134.2647,134.2839,134.1011,134.1492,27668.0
2024-02-28 14:30:00,139.34,139.37,139.27,139.33,19046.0,134.1107,134.1396,134.0433,134.1011,19046.0
2024-02-28 14:35:00,139.3,139.46,139.3,139.32,16833.0,134.0722,134.2262,134.0722,134.0914,16833.0
2024-02-28 14:40:00,139.32,139.37,139.24,139.33,27751.0,134.0914,134.1396,134.0144,134.1011,27751.0
2024-02-28 14:45:00,139.34,139.36,139.23,139.24,17736.0,134.1107,134.1299,134.0048,134.0144,17736.0
2024-02-28 14:50:00,139.25,139.28,138.97,139.06,19313.0,134.0241,134.0529,133.7546,133.8412,19313.0
2024-02-28 14:55:00,139.06,139.11,139.01,139.1,28334.0,133.8412,133.8893,133.7931,133.8797,28334.0
2024-02-28 15:00:00,139.13,139.26,139.09,139.17,16720.0,133.9086,134.0337,133.8701,133.9471,16720.0
2024-02-28 15:05:00,139.15,139.29,138.99,139.15,20487.0,133.9278,134.0626,133.7738,133.9278,20487.0
2024-02-28 15:10:00,139.14,139.18,139.04,139.09,17586.0,133.9182,133.9567,133.8219,133.8701,17586.0
2024-02-28 15:15:00,139.07,139.24,139.03,139.22,17662.0,133.8508,134.0144,133.8123,133.9952,17662.0
2024-02-28 15:20:00,139.22,139.26,139.06,139.11,22132.0,133.9952,134.0337,133.8412,133.8893,22132.0
2024-02-28 15:25:00,139.11,139.25,139.07,139.2,24865.0,133.8893,134.0241,133.8508,133.9759,24865.0
2024-02-28 15:30:00,139.23,139.29,139.09,139.29,24629.0,134.0048,134.0626,133.8701,134.0626,24629.0
2024-02-28 15:35:00,139.26,139.26,139.0,139.01,35829.0,134.0337,134.0337,133.7834,133.7931,35829.0
2024-02-28 15:40:00,139.03,139.04,138.75,138.91,71937.0,133.8123,133.8219,133.5428,133.6968,71937.0
2024-02-28 15:45:00,138.92,138.95,138.73,138.85,68146.0,133.7064,133.7353,133.5236,133.6391,68146.0
2024-02-28 15:50:00,138.84,139.12,138.64,139.02,102280.0,133.6294,133.8989,133.437,133.8027,102280.0
2024-02-28 15:55:00,139.04,139.27,139.01,139.22,175720.0,133.8219,134.0433,133.7931,133.9952,175720.0
2024-02-29 09:30:00,139.25,139.55,138.25,139.25,124996.0,134.0241,134.3128,133.0616,134.0241,124996.0
2024-02-29 09:35:00,139.25,139.49,138.95,139.49,15211.0,134.0241,134.2551,133.7353,134.2551,15211.0
2024-02-29 09:40:00,139.44,139.79,139.13,139.19,9864.0,134.2069,134.5438,133.9086,133.9663,9864.0
2024-02-29 09:45:00,139.03,139.32,138.94,139.31,15978.0,133.8123,134.0914,133.7257,134.0818,15978.0
2024-02-29 09:50:00,139.31,139.8,139.3,139.65,8456.0,134.0818,134.5534,134.0722,134.409,8456.0
2024-02-29 09:55:00,139.54,139.67,139.11,139.12,11087.0,134.3032,134.4283,133.8893,133.8989,11087.0
2024-02-29 10:00:00,139.06,139.34,138.99,139.19,22244.0,133.8412,134.1107,133.7738,133.9663,22244.0
2024-02-29 10:05:00,139.16,139.28,138.94,139.06,28392.0,133.9374,134.0529,133.7257,133.8412,28392.0
2024-02-29 10:10:00,139.03,139.18,138.89,138.96,16268.0,133.8123,133.9567,133.6776,133.7449,16268.0
2024-02-29 10:15:00,138.87,139.1,138.83,138.97,11372.0,133.6583,133.8797,133.6198,133.7546,11372.0
2024-02-29 10:20:00,139.04,139.53,139.0,139.41,12284.0,133.8219,134.2936,133.7834,134.1781,12284.0
2024-02-29 10:25:00,139.43,140.07,139.31,139.98,16330.0,134.1973,134.8133,134.0818,134.7267,16330.0
2024-02-29 10:30:00,140.04,140.13,139.77,139.84,8721.0,134.7844,134.871,134.5245,134.5919,8721.0
2024-02-29 10:35:00,139.86,139.92,139.5,139.54,14126.0,134.6112,134.6689,134.2647,134.3032,14126.0
2024-02-29 10:40:00,139.39,139.51,139.31,139.45,8417.0,134.1588,134.2743,134.0818,134.2166,8417.0
2024-02-29 10:45:00,139.35,139.79,139.33,139.78,5525.0,134.1203,134.5438,134.1011,134.5342,5525.0
2024-02-29 10:50:00,139.81,140.27,139.79,140.23,16017.0,134.563,135.0058,134.5438,134.9673,16017.0
2024-02-29 10:55:00,140.28,140.84,140.23,140.78,22499.0,135.0154,135.5544,134.9673,135.4966,22499.0
2024-02-29 11:00:00,140.81,140.83,140.38,140.72,21273.0,135.5255,135.5448,135.1117,135.4389,21273.0
2024-02-29 11:05:00,140.65,141.16,140.64,140.96,19327.0,135.3715,135.8624,135.3619,135.6699,19327.0
2024-02-29 11:10:00,140.94,141.16,140.87,140.91,16158.0,135.6506,135.8624,135.5833,135.6218,16158.0
2024-02-29 11:15:00,140.91,141.47,140.91,141.31,19505.0,135.6218,136.1607,135.6218,136.0067,19505.0
2024-02-29 11:20:00,141.34,141.36,141.07,141.09,19917.0,136.0356,136.0549,135.7758,135.795,19917.0
2024-02-29 11:25:00,141.08,141.24,141.0,141.07,13811.0,135.7854,135.9394,135.7084,135.7758,13811.0
2024-02-29 11:30:00,141.02,141.29,141.0,141.12,11576.0,135.7276,135.9875,135.7084,135.8239,11576.0
2024-02-29 11:35:00,141.16,141.26,140.9,141.15,21272.0,135.8624,135.9586,135.6121,135.8528,21272.0
2024-02-29 11:40:00,141.09,141.39,140.99,141.35,27727.0,135.795,136.0837,135.6988,136.0452,27727.0
2024-02-29 11:45:00,141.33,141.41,141.05,141.41,12287.0,136.026,136.103,135.7565,136.103,12287.0
2024-02-29 11:50:00,141.41,141.57,141.36,141.55,12622.0,136.103,136.257,136.0549,136.2377,12622.0
2024-02-29 11:55:00,141.52,141.58,141.37,141.58,10988.0,136.2089,136.2666,136.0645,136.2666,10988.0
2024-02-29 12:00:00,141.53,141.69,141.39,141.66,14465.0,136.2185,136.3725,136.0837,136.3436,14465.0
2024-02-29 12:05:00,141.63,141.63,141.38,141.38,8649.0,136.3147,136.3147,136.0741,136.0741,8649.0
2024-02-29 12:10:00,141.33,141.47,141.26,141.26,7624.0,136.026,136.1607,135.9586,135.9586,7624.0
2024-02-29 12:15:00,141.26,141.4,141.17,141.36,18305.0,135.9586,136.0934,135.872,136.0549,18305.0
2024-02-29 12:20:00,141.4,141.46,141.19,141.23,11309.0,136.0934,136.1511,135.8913,135.9298,11309.0
2024-02-29 12:25:00,141.23,141.46,141.22,141.31,7396.0,135.9298,136.1511,135.9201,136.0067,7396.0
2024-02-29 12:30:00,141.29,141.3,140.96,140.99,14998.0,135.9875,135.9971,135.6699,135.6988,14998.0
2024-02-29 12:35:00,140.99,141.02,140.87,140.87,11634.0,135.6988,135.7276,135.5833,135.5833,11634.0
2024-02-29 12:40:00,140.9,140.93,140.74,140.93,13060.0,135.6121,135.641,135.4581,135.641,13060.0
2024-02-29 12:45:00,140.98,141.08,140.96,141.06,22463.0,135.6891,135.7854,135.6699,135.7661,22463.0
2024-02-29 12:50:00,141.09,141.12,140.96,141.03,13622.0,135.795,135.8239,135.6699,135.7373,13622.0
2024-02-29 12:55:00,141.06,141.06,140.9,140.93,8030.0,135.7661,135.7661,135.6121,135.641,8030.0
2024-02-29 13:00:00,140.9,140.91,140.58,140.58,11626.0,135.6121,135.6218,135.3041,135.3041,11626.0
2024-02-29 13:05:00,140.55,140.9,140.52,140.87,10763.0,135.2753,135.6121,135.2464,135.5833,10763.0
2024-02-29 13:10:00,140.84,140.89,140.7,140.81,7282.0,135.5544,135.6025,135.4196,135.5255,7282.0
2024-02-29 13:15:00,140.85,140.91,140.76,140.83,7176.0,135.564,135.6218,135.4774,135.5448,7176.0
2024-02-29 13:20:00,140.85,140.89,140.66,140.78,6825.0,135.564,135.6025,135.3811,135.4966,6825.0
2024-02-29 13:25:00,140.75,140.75,140.55,140.73,15683.0,135.4678,135.4678,135.2753,135.4485,15683.0
2024-02-29 13:30:00,140.79,140.91,140.73,140.91,7807.0,135.5063,135.6218,135.4485,135.6218,7807.0
2024-02-29 13:35:00,140.89,141.13,140.87,141.06,19947.0,135.6025,135.8335,135.5833,135.7661,19947.0
2024-02-29 13:40:00,140.93,141.23,140.93,141.16,45613.0,135.641,135.9298,135.641,135.8624,45613.0
2024-02-29 13:45:00,141.16,141.27,141.13,141.26,9664.0,135.8624,135.9683,135.8335,135.9586,9664.0
2024-02-29 13:50:00,141.3,141.5,141.26,141.48,10287.0,135.9971,136.1896,135.9586,136.1704,10287.0
2024-02-29 13:55:00,141.51,141.56,141.44,141.56,8172.0,136.1992,136.2474,136.1319,136.2474,8172.0
2024-02-29 14:00:00,141.54,141.62,141.42,141.49,17169.0,136.2281,136.3051,136.1126,136.18,17169.0
2024-02-29 14:05:00,141.49,141.55,141.41,141.45,12491.0,136.18,136.2377,136.103,136.1415,12491.0
2024-02-29 14:10:00,141.47,141.52,141.33,141.47,14844.0,136.1607,136.2089,136.026,136.1607,14844.0
2024-02-29 14:15:00,141.53,141.76,141.52,141.64,18914.0,136.2185,136.4399,136.2089,136.3244,18914.0
2024-02-29 14:20:00,141.66,141.73,141.54,141.65,18565.0,136.3436,136.411,136.2281,136.334,18565.0
2024-02-29 14:25:00,141.66,141.67,141.44,141.56,13820.0,136.3436,136.3532,136.1319,136.2474,13820.0
2024-02-29 14:30:00,141.57,141.76,141.53,141.65,21099.0,136.257,136.4399,136.2185,136.334,21099.0
2024-02-29 14:35:00,141.62,141.64,141.45,141.51,14206.0,136.3051,136.3244,136.1415,136.1992,14206.0
2024-02-29 14:40:00,141.53,141.53,141.2,141.23,17588.0,136.2185,136.2185,135.9009,135.9298,17588.0
2024-02-29 14:45:00,141.26,141.34,141.16,141.34,11152.0,135.9586,136.0356,135.8624,136.0356,11152.0
2024-02-29 14:50:00,141.33,141.41,141.31,141.39,16379.0,136.026,136.103,136.0067,136.0837,16379.0
2024-02-29 14:55:00,141.42,141.49,141.35,141.44,13930.0,136.1126,136.18,136.0452,136.1319,13930.0
2024-02-29 15:00:00,141.5,141.54,141.36,141.45,22325.0,136.1896,136.2281,136.0549,136.1415,22325.0
2024-02-29 15:05:00,141.43,141.47,141.22,141.4,20078.0,136.1222,136.1607,135.9201,136.0934,20078.0
2024-02-29 15:10:00,141.41,141.68,141.38,141.63,29496.0,136.103,136.3629,136.0741,136.3147,29496.0
2024-02-29 15:15:00,141.67,141.74,141.57,141.57,21096.0,136.3532,136.4206,136.257,136.257,21096.0
2024-02-29 15:20:00,141.57,141.63,141.5,141.56,25970.0,136.257,136.3147,136.1896,136.2474,25970.0
2024-02-29 15:25:00,141.53,141.65,141.51,141.58,14993.0,136.2185,136.334,136.1992,136.2666,14993.0
2024-02-29 15:30:00,141.6,141.83,141.6,141.78,28775.0,136.2859,136.5072,136.2859,136.4591,28775.0
2024-02-29 15:35:00,141.77,141.85,141.53,141.55,26979.0,136.4495,136.5265,136.2185,136.2377,26979.0
2024-02-29 15:40:00,141.5,141.69,141.48,141.65,25291.0,136.1896,136.3725,136.1704,136.334,25291.0
2024-02-29 15:45:00,141.63,141.7,141.46,141.51,28536.0,136.3147,136.3821,136.1511,136.1992,28536.0
2024-02-29 15:50:00,141.5,141.79,141.26,141.67,71510.0,136.1896,136.4687,135.9586,136.3532,71510.0
2024-02-29 15:55:00,141.68,141.79,141.28,141.34,299752.0,136.3629,136.4687,135.9779,136.0356,299752.0
2024-03-01 09:30:00,142.45,143.4,142.45,142.99,48721.0,137.104,138.0183,137.104,137.6237,48721.0
2024-03-01 09:35:00,143.02,143.46,143.02,143.38,17868.0,137.6526,138.0761,137.6526,137.9991,17868.0
2024-03-01 09:40:00,143.31,143.69,143.31,143.34,9789.0,137.9317,138.2974,137.9317,137.9606,9789.0
2024-03-01 09:45:00,143.28,143.4,142.98,143.15,7445.0,137.9028,138.0183,137.6141,137.7777,7445.0
2024-03-01 09:50:00,143.1,143.5,143.07,143.36,10821.0,137.7296,138.1146,137.7007,137.9798,10821.0
2024-03-01 09:55:00,143.37,143.39,143.1,143.32,11096.0,137.9894,138.0087,137.7296,137.9413,11096.0
2024-03-01 10:00:00,143.37,143.55,143.08,143.24,17040.0,137.9894,138.1627,137.7103,137.8643,17040.0
2024-03-01 10:05:00,143.21,143.29,142.89,143.13,11601.0,137.8354,137.9124,137.5275,137.7584,11601.0
2024-03-01 10:10:00,143.2,143.36,143.07,143.16,9046.0,137.8258,137.9798,137.7007,137.7873,9046.0
2024-03-01 10:15:00,143.21,143.38,143.13,143.34,10859.0,137.8354,137.9991,137.7584,137.9606,10859.0
2024-03-01 10:20:00,143.37,143.62,143.31,143.52,16899.0,137.9894,138.2301,137.9317,138.1338,16899.0
2024-03-01 10:25:00,143.52,143.65,143.46,143.5,15157.0,138.1338,138.2589,138.0761,138.1146,15157.0
2024-03-01 10:30:00,143.5,143.78,143.41,143.68,15009.0,138.1146,138.3841,138.0279,138.2878,15009.0
2024-03-01 10:35:00,143.73,143.79,143.62,143.74,13264.0,138.3359,138.3937,138.2301,138.3456,13264.0
2024-03-01 10:40:00,143.74,144.07,143.74,143.91,19005.0,138.3456,138.6632,138.3456,138.5092,19005.0
2024-03-01 10:45:00,143.9,144.1,143.9,144.09,7790.0,138.4995,138.692,138.4995,138.6824,7790.0
2024-03-01 10:50:00,144.09,144.14,143.89,143.99,9302.0,138.6824,138.7305,138.4899,138.5862,9302.0
2024-03-01 10:55:00,144.02,144.06,143.73,143.77,9925.0,138.615,138.6535,138.3359,138.3744,9925.0
2024-03-01 11:00:00,143.8,143.83,143.64,143.66,10064.0,138.4033,138.4322,138.2493,138.2686,10064.0
2024-03-01 11:05:00,143.61,143.66,143.5,143.61,4873.0,138.2204,138.2686,138.1146,138.2204,4873.0
2024-03-01 11:10:00,143.61,143.71,143.46,143.5,7210.0,138.2204,138.3167,138.0761,138.1146,7210.0
2024-03-01 11:15:00,143.52,143.52,143.39,143.39,6648.0,138.1338,138.1338,138.0087,138.0087,6648.0
2024-03-01 11:20:00,143.41,143.55,143.25,143.31,11605.0,138.0279,138.1627,137.8739,137.9317,11605.0
2024-03-01 11:25:00,143.3,143.6,143.21,143.59,11697.0,137.9221,138.2108,137.8354,138.2012,11697.0
2024-03-01 11:30:00,143.58,143.68,143.57,143.59,9516.0,138.1916,138.2878,138.1819,138.2012,9516.0
2024-03-01 11:35:00,143.58,143.65,143.48,143.6,12298.0,138.1916,138.2589,138.0953,138.2108,12298.0
2024-03-01 11:40:00,143.61,143.93,143.6,143.93,14729.0,138.2204,138.5284,138.2108,138.5284,14729.0
2024-03-01 11:45:00,143.95,144.0,143.71,143.8,8970.0,138.5477,138.5958,138.3167,138.4033,8970.0
2024-03-01 11:50:00,143.8,143.8,143.63,143.74,4773.0,138.4033,138.4033,138.2397,138.3456,4773.0
2024-03-01 11:55:00,143.77,143.77,143.62,143.73,8278.0,138.3744,138.3744,138.2301,138.3359,8278.0
2024-03-01 12:00:00,143.68,143.83,143.62,143.83,4932.0,138.2878,138.4322,138.2301,138.4322,4932.0
2024-03-01 12:05:00,143.86,143.86,143.47,143.48,8686.0,138.4611,138.4611,138.0857,138.0953,8686.0
2024-03-01 12:10:00,143.45,143.63,143.41,143.61,9193.0,138.0664,138.2397,138.0279,138.2204,9193.0
2024-03-01 12:15:00,143.6,143.62,143.5,143.5,9365.0,138.2108,138.2301,138.1146,138.1146,9365.0
2024-03-01 12:20:00,143.43,143.44,143.37,143.44,7974.0,138.0472,138.0568,137.9894,138.0568,7974.0
2024-03-01 12:25:00,143.41,143.47,143.37,143.4,6045.0,138.0279,138.0857,137.9894,138.0183,6045.0
2024-03-01 12:30:00,143.41,143.58,143.37,143.4,8945.0,138.0279,138.1916,137.9894,138.0183,8945.0
2024-03-01 12:35:00,143.38,143.42,143.02,143.07,13236.0,137.9991,138.0376,137.6526,137.7007,13236.0
2024-03-01 12:40:00,143.07,143.2,142.84,142.98,15517.0,137.7007,137.8258,137.4793,137.6141,15517.0
2024-03-01 12:45:00,142.97,142.97,142.79,142.81,7114.0,137.6045,137.6045,137.4312,137.4505,7114.0
2024-03-01 12:50:00,142.81,142.91,142.7,142.91,10115.0,137.4505,137.5467,137.3446,137.5467,10115.0
2024-03-01 12:55:00,142.91,142.98,142.9,142.96,5045.0,137.5467,137.6141,137.5371,137.5948,5045.0
2024-03-01 13:00:00,142.95,142.95,142.82,142.89,5861.0,137.5852,137.5852,137.4601,137.5275,5861.0
2024-03-01 13:05:00,142.85,142.9,142.79,142.8,6202.0,137.489,137.5371,137.4312,137.4408,6202.0
2024-03-01 13:10:00,142.82,142.88,142.65,142.65,6890.0,137.4601,137.5178,137.2965,137.2965,6890.0
2024-03-01 13:15:00,142.65,142.73,142.6,142.62,6570.0,137.2965,137.3735,137.2483,137.2676,6570.0
2024-03-01 13:20:00,142.6,142.64,142.37,142.62,32146.0,137.2483,137.2868,137.027,137.2676,32146.0
2024-03-01 13:25:00,142.64,142.72,142.56,142.64,8587.0,137.2868,137.3638,137.2098,137.2868,8587.0
2024-03-01 13:30:00,142.62,142.88,142.62,142.88,7280.0,137.2676,137.5178,137.2676,137.5178,7280.0
2024-03-01 13:35:00,142.86,143.06,142.86,143.0,8279.0,137.4986,137.6911,137.4986,137.6333,8279.0
2024-03-01 13:40:00,143.0,143.15,142.94,143.09,6396.0,137.6333,137.7777,137.5756,137.7199,6396.0
2024-03-01 13:45:00,143.1,143.11,143.02,143.09,6347.0,137.7296,137.7392,137.6526,137.7199,6347.0
2024-03-01 13:50:00,143.04,143.05,142.94,143.01,8601.0,137.6718,137.6814,137.5756,137.6429,8601.0
2024-03-01 13:55:00,143.07,143.18,143.01,143.14,4035.0,137.7007,137.8066,137.6429,137.7681,4035.0
2024-03-01 14:00:00,143.11,143.31,143.11,143.2,4135.0,137.7392,137.9317,137.7392,137.8258,4135.0
2024-03-01 14:05:00,143.22,143.33,143.22,143.33,5672.0,137.8451,137.9509,137.8451,137.9509,5672.0
2024-03-01 14:10:00,143.34,143.38,143.13,143.25,10477.0,137.9606,137.9991,137.7584,137.8739,10477.0
2024-03-01 14:15:00,143.29,143.34,143.15,143.15,8457.0,137.9124,137.9606,137.7777,137.7777,8457.0
2024-03-01 14:20:00,143.18,143.3,143.16,143.25,6127.0,137.8066,137.9221,137.7873,137.8739,6127.0
2024-03-01 14:25:00,143.24,143.29,143.12,143.15,7949.0,137.8643,137.9124,137.7488,137.7777,7949.0
2024-03-01 14:30:00,143.18,143.25,143.06,143.09,6582.0,137.8066,137.8739,137.6911,137.7199,6582.0
2024-03-01 14:35:00,143.12,143.12,142.92,143.0,11197.0,137.7488,137.7488,137.5563,137.6333,11197.0
2024-03-01 14:40:00,143.0,143.05,142.88,143.0,9467.0,137.6333,137.6814,137.5178,137.6333,9467.0
2024-03-01 14:45:00,143.0,143.01,142.88,142.94,9850.0,137.6333,137.6429,137.5178,137.5756,9850.0
2024-03-01 14:50:00,142.95,142.98,142.88,142.92,16445.0,137.5852,137.6141,137.5178,137.5563,16445.0
2024-03-01 14:55:00,142.92,142.99,142.85,142.95,24579.0,137.5563,137.6237,137.489,137.5852,24579.0
2024-03-01 15:00:00,142.94,142.97,142.73,142.73,15840.0,137.5756,137.6045,137.3735,137.3735,15840.0
2024-03-01 15:05:00,142.72,142.78,142.62,142.68,21677.0,137.3638,137.4216,137.2676,137.3253,21677.0
2024-03-01 15:10:00,142.69,142.74,142.56,142.74,17888.0,137.335,137.3831,137.2098,137.3831,17888.0
2024-03-01 15:15:00,142.75,142.85,142.63,142.71,14900.0,137.3927,137.489,137.2772,137.3542,14900.0
2024-03-01 15:20:00,142.74,142.88,142.74,142.84,15541.0,137.3831,137.5178,137.3831,137.4793,15541.0
2024-03-01 15:25:00,142.85,143.03,142.8,143.03,15221.0,137.489,137.6622,137.4408,137.6622,15221.0
2024-03-01 15:30:00,143.05,143.16,142.95,143.03,25346.0,137.6814,137.7873,137.5852,137.6622,25346.0
2024-03-01 15:35:00,143.05,143.25,142.99,143.12,27267.0,137.6814,137.8739,137.6237,137.7488,27267.0
2024-03-01 15:40:00,143.11,143.15,143.01,143.12,42574.0,137.7392,137.7777,137.6429,137.7488,42574.0
2024-03-01 15:45:00,143.12,143.23,143.07,143.07,33654.0,137.7488,137.8547,137.7007,137.7007,33654.0
2024-03-01 15:50:00,143.08,143.13,142.88,142.92,42258.0,137.7103,137.7584,137.5178,137.5563,42258.0
2024-03-01 15:55:00,142.91,143.43,142.91,143.27,130582.0,137.5467,138.0472,137.5467,137.8932,130582.0
2024-03-04 09:30:00,143.51,143.95,142.98,143.3,123651.0,138.1242,138.5477,137.6141,137.9221,123651.0
2024-03-04 09:35:00,143.31,144.18,143.2,143.78,39919.0,137.9317,138.769,137.8258,138.3841,39919.0
2024-03-04 09:40:00,143.93,144.44,143.93,144.2,38032.0,138.5284,139.0193,138.5284,138.7883,38032.0
2024-03-04 09:45:00,144.26,144.78,144.02,144.75,19713.0,138.846,139.3465,138.615,139.3176,19713.0
2024-03-04 09:50:00,144.72,145.07,144.4,145.05,39956.0,139.2888,139.6256,138.9808,139.6064,39956.0
2024-03-04 09:55:00,145.05,145.77,145.0,145.51,46865.0,139.6064,140.2994,139.5583,140.0491,46865.0
2024-03-04 10:00:00,145.5,145.95,145.27,145.94,34084.0,140.0395,140.4726,139.8181,140.463,34084.0
2024-03-04 10:05:00,145.9,146.19,145.84,145.99,46836.0,140.4245,140.7036,140.3667,140.5111,46836.0
2024-03-04 10:10:00,145.94,146.29,145.86,146.16,44611.0,140.463,140.7999,140.386,140.6747,44611.0
2024-03-04 10:15:00,146.11,146.49,146.0,146.49,38832.0,140.6266,140.9923,140.5207,140.9923,38832.0
2024-03-04 10:20:00,146.49,146.88,146.45,146.87,55205.0,140.9923,141.3677,140.9538,141.3581,55205.0
2024-03-04 10:25:00,146.84,147.3,146.81,147.25,43566.0,141.3292,141.7719,141.3003,141.7238,43566.0
2024-03-04 10:30:00,147.21,147.37,146.81,147.11,44579.0,141.6853,141.8393,141.3003,141.5891,44579.0
2024-03-04 10:35:00,147.05,147.15,146.36,147.15,33444.0,141.5313,141.6276,140.8672,141.6276,33444.0
2024-03-04 10:40:00,147.18,147.3,147.03,147.07,34488.0,141.6565,141.7719,141.5121,141.5506,34488.0
2024-03-04 10:45:00,146.96,147.07,146.56,146.99,28898.0,141.4447,141.5506,141.0597,141.4736,28898.0
2024-03-04 10:50:00,147.02,147.25,146.81,147.21,37852.0,141.5025,141.7238,141.3003,141.6853,37852.0
2024-03-04 10:55:00,147.24,147.28,146.95,147.21,28882.0,141.7142,141.7527,141.4351,141.6853,28882.0
2024-03-04 11:00:00,147.21,147.28,146.54,147.06,39846.0,141.6853,141.7527,141.0405,141.541,39846.0
2024-03-04 11:05:00,147.01,147.35,146.87,147.0,23497.0,141.4928,141.8201,141.3581,141.4832,23497.0
2024-03-04 11:10:00,147.06,147.13,146.71,146.85,27874.0,141.541,141.6083,141.2041,141.3388,27874.0
2024-03-04 11:15:00,146.95,147.05,146.79,146.85,26999.0,141.4351,141.5313,141.2811,141.3388,26999.0
2024-03-04 11:20:00,146.8,147.37,146.71,147.17,27712.0,141.2907,141.8393,141.2041,141.6468,27712.0
2024-03-04 11:25:00,147.19,147.35,147.06,147.32,23277.0,141.6661,141.8201,141.541,141.7912,23277.0
2024-03-04 11:30:00,147.3,147.43,146.97,146.99,37283.0,141.7719,141.8971,141.4543,141.4736,37283.0
2024-03-04 11:35:00,146.99,147.37,146.95,147.32,20942.0,141.4736,141.8393,141.4351,141.7912,20942.0
2024-03-04 11:40:00,147.22,147.41,147.17,147.19,20964.0,141.695,141.8778,141.6468,141.6661,20964.0
2024-03-04 11:45:00,147.16,147.32,147.09,147.27,31193.0,141.6372,141.7912,141.5698,141.7431,31193.0
2024-03-04 11:50:00,147.29,147.37,146.78,146.84,23140.0,141.7623,141.8393,141.2715,141.3292,23140.0
2024-03-04 11:55:00,146.81,146.85,146.49,146.64,25167.0,141.3003,141.3388,140.9923,141.1367,25167.0
2024-03-04 12:00:00,146.69,147.05,146.68,146.98,17306.0,141.1848,141.5313,141.1752,141.464,17306.0
2024-03-04 12:05:00,146.96,147.17,146.82,147.1,15881.0,141.4447,141.6468,141.31,141.5795,15881.0
2024-03-04 12:10:00,147.17,147.22,147.06,147.16,14883.0,141.6468,141.695,141.541,141.6372,14883.0
2024-03-04 12:15:00,147.17,147.18,146.75,146.81,21130.0,141.6468,141.6565,141.2426,141.3003,21130.0
2024-03-04 12:20:00,146.76,146.98,146.65,146.84,25263.0,141.2522,141.464,141.1463,141.3292,25263.0
2024-03-04 12:25:00,146.86,146.86,146.49,146.49,12898.0,141.3485,141.3485,140.9923,140.9923,12898.0
2024-03-04 12:30:00,146.47,146.52,146.28,146.36,14038.0,140.9731,141.0212,140.7902,140.8672,14038.0
2024-03-04 12:35:00,146.33,146.68,146.32,146.55,13985.0,140.8384,141.1752,140.8287,141.0501,13985.0
2024-03-04 12:40:00,146.58,146.93,146.57,146.78,13665.0,141.079,141.4158,141.0693,141.2715,13665.0
2024-03-04 12:45:00,146.84,147.06,146.83,146.96,13427.0,141.3292,141.541,141.3196,141.4447,13427.0
2024-03-04 12:50:00,146.98,147.03,146.9,146.9,7540.0,141.464,141.5121,141.387,141.387,7540.0
2024-03-04 12:55:00,146.92,147.03,146.84,146.96,11709.0,141.4062,141.5121,141.3292,141.4447,11709.0
2024-03-04 13:00:00,146.96,147.15,146.91,147.0,10140.0,141.4447,141.6276,141.3966,141.4832,10140.0
2024-03-04 13:05:00,146.99,147.24,146.87,147.24,14867.0,141.4736,141.7142,141.3581,141.7142,14867.0
2024-03-04 13:10:00,147.24,147.36,147.2,147.35,11378.0,141.7142,141.8297,141.6757,141.8201,11378.0
2024-03-04 13:15:00,147.35,147.35,147.18,147.18,6818.0,141.8201,141.8201,141.6565,141.6565,6818.0
2024-03-04 13:20:00,147.2,147.3,147.18,147.23,11729.0,141.6757,141.7719,141.6565,141.7046,11729.0
2024-03-04 13:25:00,147.27,147.36,147.11,147.11,9054.0,141.7431,141.8297,141.5891,141.5891,9054.0
2024-03-04 13:30:00,147.08,147.08,146.96,146.96,10261.0,141.5602,141.5602,141.4447,141.4447,10261.0
2024-03-04 13:35:00,146.96,146.97,146.6,146.86,13640.0,141.4447,141.4543,141.0982,141.3485,13640.0
2024-03-04 13:40:00,146.87,146.95,146.72,146.75,10325.0,141.3581,141.4351,141.2137,141.2426,10325.0
2024-03-04 13:45:00,146.74,146.83,146.67,146.81,10188.0,141.233,141.3196,141.1656,141.3003,10188.0
2024-03-04 13:50:00,146.79,146.79,146.61,146.78,9160.0,141.2811,141.2811,141.1078,141.2715,9160.0
2024-03-04 13:55:00,146.76,146.93,146.74,146.87,10206.0,141.2522,141.4158,141.233,141.3581,10206.0
2024-03-04 14:00:00,146.85,146.97,146.72,146.96,11273.0,141.3388,141.4543,141.2137,141.4447,11273.0
2024-03-04 14:05:00,146.94,146.95,146.81,146.92,12090.0,141.4255,141.4351,141.3003,141.4062,12090.0
2024-03-04 14:10:00,146.93,147.0,146.81,146.92,11960.0,141.4158,141.4832,141.3003,141.4062,11960.0
2024-03-04 14:15:00,146.93,146.98,146.59,146.62,16205.0,141.4158,141.464,141.0886,141.1175,16205.0
2024-03-04 14:20:00,146.61,146.73,146.49,146.57,12532.0,141.1078,141.2233,140.9923,141.0693,12532.0
2024-03-04 14:25:00,146.56,146.74,146.46,146.59,11392.0,141.0597,141.233,140.9635,141.0886,11392.0
2024-03-04 14:30:00,146.58,146.58,146.33,146.33,14775.0,141.079,141.079,140.8384,140.8384,14775.0
2024-03-04 14:35:00,146.37,146.55,146.3,146.44,22062.0,140.8769,141.0501,140.8095,140.9442,22062.0
2024-03-04 14:40:00,146.44,146.54,146.22,146.33,25247.0,140.9442,141.0405,140.7325,140.8384,25247.0
2024-03-04 14:45:00,146.34,146.37,146.13,146.19,14344.0,140.848,140.8769,140.6459,140.7036,14344.0
2024-03-04 14:50:00,146.2,146.32,146.15,146.29,9293.0,140.7132,140.8287,140.6651,140.7999,9293.0
2024-03-04 14:55:00,146.26,146.28,146.05,146.09,9909.0,140.771,140.7902,140.5689,140.6074,9909.0
2024-03-04 15:00:00,146.08,146.08,145.71,145.73,33596.0,140.5977,140.5977,140.2416,140.2609,33596.0
2024-03-04 15:05:00,145.7,145.87,145.59,145.82,19513.0,140.232,140.3956,140.1261,140.3475,19513.0
2024-03-04 15:10:00,145.8,145.88,145.69,145.87,32567.0,140.3282,140.4052,140.2224,140.3956,32567.0
2024-03-04 15:15:00,145.88,145.94,145.71,145.82,25153.0,140.4052,140.463,140.2416,140.3475,25153.0
2024-03-04 15:20:00,145.78,145.8,145.31,145.33,17969.0,140.309,140.3282,139.8566,139.8759,17969.0
2024-03-04 15:25:00,145.26,145.57,145.25,145.43,23146.0,139.8085,140.1069,139.7989,139.9721,23146.0
2024-03-04 15:30:00,145.46,145.56,145.39,145.47,20467.0,140.001,140.0973,139.9336,140.0106,20467.0
2024-03-04 15:35:00,145.46,145.46,145.16,145.23,32853.0,140.001,140.001,139.7123,139.7796,32853.0
2024-03-04 15:40:00,145.22,145.54,145.21,145.37,25737.0,139.77,140.078,139.7604,139.9144,25737.0
2024-03-04 15:45:00,145.34,145.36,145.04,145.04,50246.0,139.8855,139.9048,139.5968,139.5968,50246.0
2024-03-04 15:50:00,145.08,145.09,144.52,144.52,67654.0,139.6353,139.6449,139.0963,139.0963,67654.0
2024-03-04 15:55:00,144.54,144.99,144.53,144.78,307813.0,139.1155,139.5486,139.1059,139.3465,307813.0
2024-03-05 09:30:00,144.59,145.12,144.05,145.05,45127.0,139.1637,139.6738,138.6439,139.6064,45127.0
2024-03-05 09:35:00,144.94,146.34,144.93,145.8,24618.0,139.5005,140.848,139.4909,140.3282,24618.0
2024-03-05 09:40:00,145.85,146.95,145.6,146.94,17744.0,140.3764,141.4351,140.1357,141.4255,17744.0
2024-03-05 09:45:00,146.78,147.59,146.64,147.06,42856.0,141.2715,142.0511,141.1367,141.541,42856.0
2024-03-05 09:50:00,147.05,147.19,146.75,146.75,21498.0,141.5313,141.6661,141.2426,141.2426,21498.0
2024-03-05 09:55:00,146.93,147.06,146.65,147.01,13678.0,141.4158,141.541,141.1463,141.4928,13678.0
2024-03-05 10:00:00,147.0,147.01,146.52,146.81,23144.0,141.4832,141.4928,141.0212,141.3003,23144.0
2024-03-05 10:05:00,146.8,146.8,146.08,146.14,34092.0,141.2907,141.2907,140.5977,140.6555,34092.0
2024-03-05 10:10:00,146.17,146.32,145.86,146.16,26629.0,140.6844,140.8287,140.386,140.6747,26629.0
2024-03-05 10:15:00,146.09,146.3,145.99,146.11,25509.0,140.6074,140.8095,140.5111,140.6266,25509.0
2024-03-05 10:20:00,146.11,146.14,145.65,145.67,19456.0,140.6266,140.6555,140.1839,140.2031,19456.0
2024-03-05 10:25:00,145.72,145.93,145.42,145.45,25972.0,140.2512,140.4534,139.9625,139.9914,25972.0
2024-03-05 10:30:00,145.36,145.95,145.27,145.81,24732.0,139.9048,140.4726,139.8181,140.3379,24732.0
2024-03-05 10:35:00,145.8,145.8,145.35,145.54,14273.0,140.3282,140.3282,139.8951,140.078,14273.0
2024-03-05 10:40:00,145.55,146.09,145.55,145.99,15754.0,140.0876,140.6074,140.0876,140.5111,15754.0
2024-03-05 10:45:00,145.93,146.09,145.37,145.38,15704.0,140.4534,140.6074,139.9144,139.924,15704.0
2024-03-05 10:50:00,145.43,145.57,145.04,145.09,19917.0,139.9721,140.1069,139.5968,139.6449,19917.0
2024-03-05 10:55:00,145.09,145.69,145.0,145.24,40253.0,139.6449,140.2224,139.5583,139.7893,40253.0
2024-03-05 11:00:00,145.24,145.53,145.06,145.5,19275.0,139.7893,140.0684,139.616,140.0395,19275.0
2024-03-05 11:05:00,145.46,145.94,145.43,145.71,12069.0,140.001,140.463,139.9721,140.2416,12069.0
2024-03-05 11:10:00,145.65,145.76,145.38,145.44,8575.0,140.1839,140.2897,139.924,139.9818,8575.0
2024-03-05 11:15:00,145.4,145.55,145.28,145.36,34529.0,139.9433,140.0876,139.8278,139.9048,34529.0
2024-03-05 11:20:00,145.35,145.7,145.31,145.6,15750.0,139.8951,140.232,139.8566,140.1357,15750.0
2024-03-05 11:25:00,145.6,146.08,145.56,146.07,43058.0,140.1357,140.5977,140.0973,140.5881,43058.0
2024-03-05 11:30:00,146.09,146.26,145.83,146.18,28783.0,140.6074,140.771,140.3571,140.694,28783.0
2024-03-05 11:35:00,146.13,146.14,145.71,145.81,13739.0,140.6459,140.6555,140.2416,140.3379,13739.0
2024-03-05 11:40:00,145.8,145.87,145.46,145.47,24295.0,140.3282,140.3956,140.001,140.0106,24295.0
2024-03-05 11:45:00,145.48,145.49,145.25,145.35,10610.0,140.0203,140.0299,139.7989,139.8951,10610.0
2024-03-05 11:50:00,145.31,145.41,145.18,145.23,7790.0,139.8566,139.9529,139.7315,139.7796,7790.0
2024-03-05 11:55:00,145.23,145.6,145.23,145.33,28754.0,139.7796,140.1357,139.7796,139.8759,28754.0
2024-03-05 12:00:00,145.33,145.72,145.32,145.35,26900.0,139.8759,140.2512,139.8663,139.8951,26900.0
2024-03-05 12:05:00,145.35,145.63,145.34,145.45,8263.0,139.8951,140.1646,139.8855,139.9914,8263.0
2024-03-05 12:10:00,145.45,145.6,145.39,145.55,7945.0,139.9914,140.1357,139.9336,140.0876,7945.0
2024-03-05 12:15:00,145.51,145.66,145.49,145.55,7209.0,140.0491,140.1935,140.0299,140.0876,7209.0
2024-03-05 12:20:00,145.59,145.64,145.4,145.55,8196.0,140.1261,140.1742,139.9433,140.0876,8196.0
2024-03-05 12:25:00,145.54,145.54,145.45,145.46,6664.0,140.078,140.078,139.9914,140.001,6664.0
2024-03-05 12:30:00,145.41,145.41,145.04,145.11,10859.0,139.9529,139.9529,139.5968,139.6641,10859.0
2024-03-05 12:35:00,145.13,145.25,145.05,145.25,9494.0,139.6834,139.7989,139.6064,139.7989,9494.0
2024-03-05 12:40:00,145.21,145.36,145.18,145.2,16900.0,139.7604,139.9048,139.7315,139.7508,16900.0
2024-03-05 12:45:00,145.19,145.21,144.95,144.95,5927.0,139.7411,139.7604,139.5101,139.5101,5927.0
2024-03-05 12:50:00,144.93,144.98,144.85,144.88,8656.0,139.4909,139.539,139.4139,139.4428,8656.0
2024-03-05 12:55:00,144.93,145.16,144.9,145.15,4330.0,139.4909,139.7123,139.462,139.7026,4330.0
2024-03-05 13:00:00,145.14,145.25,145.01,145.14,15137.0,139.693,139.7989,139.5679,139.693,15137.0
2024-03-05 13:05:00,145.09,145.34,145.09,145.34,6672.0,139.6449,139.8855,139.6449,139.8855,6672.0
2024-03-05 13:10:00,145.31,145.33,145.18,145.19,5581.0,139.8566,139.8759,139.7315,139.7411,5581.0
2024-03-05 13:15:00,145.2,145.23,145.08,145.16,8834.0,139.7508,139.7796,139.6353,139.7123,8834.0
2024-03-05 13:20:00,145.12,145.21,145.06,145.13,8739.0,139.6738,139.7604,139.616,139.6834,8739.0
2024-03-05 13:25:00,145.1,145.24,144.98,145.24,7410.0,139.6545,139.7893,139.539,139.7893,7410.0
2024-03-05 13:30:00,145.18,145.39,145.16,145.18,8458.0,139.7315,139.9336,139.7123,139.7315,8458.0
2024-03-05 13:35:00,145.18,145.31,145.07,145.07,13502.0,139.7315,139.8566,139.6256,139.6256,13502.0
2024-03-05 13:40:00,145.09,145.18,145.0,145.02,9200.0,139.6449,139.7315,139.5583,139.5775,9200.0
2024-03-05 13:45:00,145.06,145.22,144.87,144.91,6991.0,139.616,139.77,139.4331,139.4716,6991.0
2024-03-05 13:50:00,144.88,144.98,144.84,144.95,10726.0,139.4428,139.539,139.4043,139.5101,10726.0
2024-03-05 13:55:00,144.92,144.93,144.82,144.85,3794.0,139.4813,139.4909,139.385,139.4139,3794.0
2024-03-05 14:00:00,144.84,145.1,144.78,144.99,17732.0,139.4043,139.6545,139.3465,139.5486,17732.0
2024-03-05 14:05:00,144.96,145.21,144.89,145.18,17664.0,139.5198,139.7604,139.4524,139.7315,17664.0
2024-03-05 14:10:00,145.14,145.29,145.03,145.15,17416.0,139.693,139.8374,139.5871,139.7026,17416.0
2024-03-05 14:15:00,145.2,145.3,145.2,145.25,4528.0,139.7508,139.847,139.7508,139.7989,4528.0
2024-03-05 14:20:00,145.27,145.31,145.13,145.14,5608.0,139.8181,139.8566,139.6834,139.693,5608.0
2024-03-05 14:25:00,145.16,145.2,145.09,145.15,8932.0,139.7123,139.7508,139.6449,139.7026,8932.0
2024-03-05 14:30:00,145.14,145.14,144.8,144.84,10069.0,139.693,139.693,139.3658,139.4043,10069.0
2024-03-05 14:35:00,144.84,144.85,144.67,144.8,10921.0,139.4043,139.4139,139.2407,139.3658,10921.0
2024-03-05 14:40:00,144.75,144.87,144.73,144.85,6532.0,139.3176,139.4331,139.2984,139.4139,6532.0
2024-03-05 14:45:00,144.85,144.88,144.66,144.67,7654.0,139.4139,139.4428,139.231,139.2407,7654.0
2024-03-05 14:50:00,144.7,144.79,144.6,144.62,11307.0,139.2695,139.3561,139.1733,139.1925,11307.0
2024-03-05 14:55:00,144.6,144.71,144.55,144.65,17754.0,139.1733,139.2792,139.1252,139.2214,17754.0
2024-03-05 15:00:00,144.67,144.67,144.35,144.43,12793.0,139.2407,139.2407,138.9327,139.0097,12793.0
2024-03-05 15:05:00,144.44,144.6,144.4,144.43,13964.0,139.0193,139.1733,138.9808,139.0097,13964.0
2024-03-05 15:10:00,144.46,144.46,143.99,144.02,30006.0,139.0385,139.0385,138.5862,138.615,30006.0
2024-03-05 15:15:00,143.99,143.99,143.6,143.69,20010.0,138.5862,138.5862,138.2108,138.2974,20010.0
2024-03-05 15:20:00,143.71,143.77,143.23,143.33,50647.0,138.3167,138.3744,137.8547,137.9509,50647.0
2024-03-05 15:25:00,143.3,143.34,143.08,143.23,45980.0,137.9221,137.9606,137.7103,137.8547,45980.0
2024-03-05 15:30:00,143.22,143.7,143.18,143.56,41659.0,137.8451,138.3071,137.8066,138.1723,41659.0
2024-03-05 15:35:00,143.56,143.94,143.56,143.75,21625.0,138.1723,138.538,138.1723,138.3552,21625.0
2024-03-05 15:40:00,143.78,143.82,143.48,143.54,25602.0,138.3841,138.4226,138.0953,138.1531,25602.0
2024-03-05 15:45:00,143.55,143.84,143.37,143.81,32625.0,138.1627,138.4418,137.9894,138.4129,32625.0
2024-03-05 15:50:00,143.87,144.39,143.7,144.35,62259.0,138.4707,138.9712,138.3071,138.9327,62259.0
2024-03-05 15:55:00,144.33,144.55,144.22,144.34,97642.0,138.9134,139.1252,138.8075,138.923,97642.0
2024-03-06 09:30:00,145.51,145.73,144.26,144.26,40957.0,140.0491,140.2609,138.846,138.846,40957.0
2024-03-06 09:35:00,144.56,144.86,143.78,143.78,15071.0,139.1348,139.4235,138.3841,138.3841,15071.0
2024-03-06 09:40:00,143.58,143.6,142.95,143.09,31582.0,138.1916,138.2108,137.5852,137.7199,31582.0
2024-03-06 09:45:00,143.1,143.39,142.98,143.35,18730.0,137.7296,138.0087,137.6141,137.9702,18730.0
2024-03-06 09:50:00,143.36,143.42,142.7,142.78,34528.0,137.9798,138.0376,137.3446,137.4216,34528.0
2024-03-06 09:55:00,142.77,143.18,142.71,143.0,24809.0,137.412,137.8066,137.3542,137.6333,24809.0
2024-03-06 10:00:00,143.1,143.42,142.89,143.06,32060.0,137.7296,138.0376,137.5275,137.6911,32060.0
2024-03-06 10:05:00,143.14,143.27,142.56,142.8,35364.0,137.7681,137.8932,137.2098,137.4408,35364.0
2024-03-06 10:10:00,142.88,143.17,142.86,143.02,19594.0,137.5178,137.7969,137.4986,137.6526,19594.0
2024-03-06 10:15:00,143.0,143.54,142.98,143.29,31891.0,137.6333,138.1531,137.6141,137.9124,31891.0
2024-03-06 10:20:00,143.27,143.32,143.0,143.08,23790.0,137.8932,137.9413,137.6333,137.7103,23790.0
2024-03-06 10:25:00,143.04,143.1,142.2,142.3,40551.0,137.6718,137.7296,136.8633,136.9596,40551.0
2024-03-06 10:30:00,142.41,143.68,142.4,143.47,60995.0,137.0655,138.2878,137.0558,138.0857,60995.0
2024-03-06 10:35:00,143.41,144.65,143.38,144.02,67722.0,138.0279,139.2214,137.9991,138.615,67722.0
2024-03-06 10:40:00,144.13,144.66,143.89,144.29,50018.0,138.7209,139.231,138.4899,138.8749,50018.0
2024-03-06 10:45:00,144.27,144.42,144.08,144.31,21978.0,138.8557,139.0,138.6728,138.8942,21978.0
2024-03-06 10:50:00,144.39,145.07,144.3,144.88,24677.0,138.9712,139.6256,138.8845,139.4428,24677.0
2024-03-06 10:55:00,144.87,145.12,144.83,145.07,12239.0,139.4331,139.6738,139.3946,139.6256,12239.0
2024-03-06 11:00:00,145.08,145.18,144.93,145.13,9495.0,139.6353,139.7315,139.4909,139.6834,9495.0
2024-03-06 11:05:00,145.08,145.6,145.08,145.46,12430.0,139.6353,140.1357,139.6353,140.001,12430.0
2024-03-06 11:10:00,145.52,145.7,145.38,145.63,22213.0,140.0588,140.232,139.924,140.1646,22213.0
2024-03-06 11:15:00,145.64,145.75,145.18,145.31,46882.0,140.1742,140.2801,139.7315,139.8566,46882.0
2024-03-06 11:20:00,145.31,145.39,145.2,145.21,11217.0,139.8566,139.9336,139.7508,139.7604,11217.0
2024-03-06 11:25:00,145.14,145.45,145.14,145.25,6854.0,139.693,139.9914,139.693,139.7989,6854.0
2024-03-06 11:30:00,145.24,145.34,145.0,145.07,10939.0,139.7893,139.8855,139.5583,139.6256,10939.0
2024-03-06 11:35:00,145.09,145.27,144.91,145.25,14512.0,139.6449,139.8181,139.4716,139.7989,14512.0
2024-03-06 11:40:00,145.31,145.37,145.09,145.18,10084.0,139.8566,139.9144,139.6449,139.7315,10084.0
2024-03-06 11:45:00,145.22,145.53,145.22,145.47,10308.0,139.77,140.0684,139.77,140.0106,10308.0
2024-03-06 11:50:00,145.5,145.5,145.24,145.43,7648.0,140.0395,140.0395,139.7893,139.9721,7648.0
2024-03-06 11:55:00,145.44,145.54,145.23,145.26,7465.0,139.9818,140.078,139.7796,139.8085,7465.0
2024-03-06 12:00:00,145.28,145.35,144.96,145.0,8590.0,139.8278,139.8951,139.5198,139.5583,8590.0
2024-03-06 12:05:00,145.02,145.07,144.45,145.0,61414.0,139.5775,139.6256,139.0289,139.5583,61414.0
2024-03-06 12:10:00,145.0,145.08,144.65,144.8,10830.0,139.5583,139.6353,139.2214,139.3658,10830.0
2024-03-06 12:15:00,144.9,145.18,144.9,145.11,7673.0,139.462,139.7315,139.462,139.6641,7673.0
2024-03-06 12:20:00,145.12,145.36,145.08,145.24,14224.0,139.6738,139.9048,139.6353,139.7893,14224.0
2024-03-06 12:25:00,145.25,145.31,145.17,145.28,4846.0,139.7989,139.8566,139.7219,139.8278,4846.0
2024-03-06 12:30:00,145.22,145.25,144.94,144.94,8577.0,139.77,139.7989,139.5005,139.5005,8577.0
2024-03-06 12:35:00,145.0,145.21,144.91,145.07,6082.0,139.5583,139.7604,139.4716,139.6256,6082.0
2024-03-06 12:40:00,145.03,145.09,144.94,145.04,4333.0,139.5871,139.6449,139.5005,139.5968,4333.0
2024-03-06 12:45:00,145.02,145.2,144.92,145.19,7092.0,139.5775,139.7508,139.4813,139.7411,7092.0
2024-03-06 12:50:00,145.22,145.25,145.08,145.1,7038.0,139.77,139.7989,139.6353,139.6545,7038.0
2024-03-06 12:55:00,145.08,145.24,145.0,145.24,6399.0,139.6353,139.7893,139.5583,139.7893,6399.0
2024-03-06 13:00:00,145.21,145.34,145.09,145.21,4954.0,139.7604,139.8855,139.6449,139.7604,4954.0
2024-03-06 13:05:00,145.15,145.3,145.08,145.21,2821.0,139.7026,139.847,139.6353,139.7604,2821.0
2024-03-06 13:10:00,145.22,145.33,145.16,145.22,6530.0,139.77,139.8759,139.7123,139.77,6530.0
2024-03-06 13:15:00,145.22,145.3,145.15,145.19,6630.0,139.77,139.847,139.7026,139.7411,6630.0
2024-03-06 13:20:00,145.21,145.26,145.1,145.15,6361.0,139.7604,139.8085,139.6545,139.7026,6361.0
2024-03-06 13:25:00,145.22,145.25,145.09,145.12,10188.0,139.77,139.7989,139.6449,139.6738,10188.0
2024-03-06 13:30:00,145.09,145.17,144.9,144.96,9806.0,139.6449,139.7219,139.462,139.5198,9806.0
2024-03-06 13:35:00,144.94,145.05,144.75,145.04,10297.0,139.5005,139.6064,139.3176,139.5968,10297.0
2024-03-06 13:40:00,145.05,145.15,145.02,145.1,6845.0,139.6064,139.7026,139.5775,139.6545,6845.0
2024-03-06 13:45:00,145.17,145.23,144.86,144.86,8182.0,139.7219,139.7796,139.4235,139.4235,8182.0
2024-03-06 13:50:00,144.81,144.87,144.57,144.57,6129.0,139.3754,139.4331,139.1444,139.1444,6129.0
2024-03-06 13:55:00,144.59,144.74,144.57,144.72,3444.0,139.1637,139.308,139.1444,139.2888,3444.0
2024-03-06 14:00:00,144.64,144.65,144.26,144.51,9086.0,139.2118,139.2214,138.846,139.0867,9086.0
2024-03-06 14:05:00,144.52,144.56,144.4,144.52,9157.0,139.0963,139.1348,138.9808,139.0963,9157.0
2024-03-06 14:10:00,144.45,144.45,143.95,143.95,6456.0,139.0289,139.0289,138.5477,138.5477,6456.0
2024-03-06 14:15:00,143.9,143.99,143.73,143.89,4826.0,138.4995,138.5862,138.3359,138.4899,4826.0
2024-03-06 14:20:00,143.85,144.2,143.85,143.99,8638.0,138.4514,138.7883,138.4514,138.5862,8638.0
2024-03-06 14:25:00,143.95,144.08,143.84,144.08,6034.0,138.5477,138.6728,138.4418,138.6728,6034.0
2024-03-06 14:30:00,144.1,144.1,143.76,143.89,8811.0,138.692,138.692,138.3648,138.4899,8811.0
2024-03-06 14:35:00,143.86,143.98,143.8,143.89,9676.0,138.4611,138.5765,138.4033,138.4899,9676.0
2024-03-06 14:40:00,143.86,144.11,143.78,144.05,8972.0,138.4611,138.7017,138.3841,138.6439,8972.0
2024-03-06 14:45:00,144.01,144.18,143.88,144.18,6544.0,138.6054,138.769,138.4803,138.769,6544.0
2024-03-06 14:50:00,144.22,144.48,144.2,144.48,6598.0,138.8075,139.0578,138.7883,139.0578,6598.0
2024-03-06 14:55:00,144.47,144.6,144.28,144.33,12635.0,139.0482,139.1733,138.8653,138.9134,12635.0
2024-03-06 15:00:00,144.29,144.42,144.21,144.42,12157.0,138.8749,139.0,138.7979,139.0,12157.0
2024-03-06 15:05:00,144.4,144.57,144.32,144.38,16116.0,138.9808,139.1444,138.9038,138.9615,16116.0
2024-03-06 15:10:00,144.4,144.4,144.09,144.09,9916.0,138.9808,138.9808,138.6824,138.6824,9916.0
2024-03-06 15:15:00,144.13,144.26,144.03,144.05,11309.0,138.7209,138.846,138.6247,138.6439,11309.0
2024-03-06 15:20:00,144.05,144.17,144.02,144.11,8913.0,138.6439,138.7594,138.615,138.7017,8913.0
2024-03-06 15:25:00,144.13,144.21,143.91,144.18,17248.0,138.7209,138.7979,138.5092,138.769,17248.0
2024-03-06 15:30:00,144.16,144.33,144.09,144.25,7534.0,138.7498,138.9134,138.6824,138.8364,7534.0
2024-03-06 15:35:00,144.25,144.26,143.94,144.2,21264.0,138.8364,138.846,138.538,138.7883,21264.0
2024-03-06 15:40:00,144.23,144.36,144.2,144.34,9835.0,138.8172,138.9423,138.7883,138.923,9835.0
2024-03-06 15:45:00,144.42,144.56,144.38,144.46,13007.0,139.0,139.1348,138.9615,139.0385,13007.0
2024-03-06 15:50:00,144.44,144.65,144.32,144.57,38546.0,139.0193,139.2214,138.9038,139.1444,38546.0
2024-03-06 15:55:00,144.65,144.66,144.32,144.43,119720.0,139.2214,139.231,138.9038,139.0097,119720.0
2024-03-07 09:30:00,145.37,146.08,143.93,146.0,42915.0,139.9144,140.5977,138.5284,140.5207,42915.0
2024-03-07 09:35:00,145.95,146.62,145.95,146.62,14240.0,140.4726,141.1175,140.4726,141.1175,14240.0
2024-03-07 09:40:00,146.74,147.15,146.63,147.05,20825.0,141.233,141.6276,141.1271,141.5313,20825.0
2024-03-07 09:45:00,147.11,147.46,147.0,147.0,23946.0,141.5891,141.9259,141.4832,141.4832,23946.0
2024-03-07 09:50:00,146.92,147.12,146.8,146.97,9930.0,141.4062,141.5987,141.2907,141.4543,9930.0
2024-03-07 09:55:00,147.08,147.61,147.0,147.51,19816.0,141.5602,142.0703,141.4832,141.9741,19816.0
2024-03-07 10:00:00,147.5,147.66,147.43,147.49,11670.0,141.9644,142.1184,141.8971,141.9548,11670.0
2024-03-07 10:05:00,147.48,147.59,147.33,147.5,16565.0,141.9452,142.0511,141.8008,141.9644,16565.0
2024-03-07 10:10:00,147.58,147.58,147.41,147.48,9577.0,142.0414,142.0414,141.8778,141.9452,9577.0
2024-03-07 10:15:00,147.42,147.84,147.41,147.7,25214.0,141.8874,142.2917,141.8778,142.1569,25214.0
2024-03-07 10:20:00,147.68,147.92,147.57,147.88,12662.0,142.1377,142.3687,142.0318,142.3302,12662.0
2024-03-07 10:25:00,147.88,148.28,147.68,147.68,62670.0,142.3302,142.7152,142.1377,142.1377,62670.0
2024-03-07 10:30:00,147.8,148.41,147.77,148.41,22897.0,142.2532,142.8403,142.2243,142.8403,22897.0
2024-03-07 10:35:00,148.41,148.54,148.0,148.29,59214.0,142.8403,142.9654,142.4457,142.7248,59214.0
2024-03-07 10:40:00,148.36,148.6,148.35,148.59,22183.0,142.7922,143.0232,142.7825,143.0135,22183.0
2024-03-07 10:45:00,148.64,148.94,148.61,148.93,64342.0,143.0617,143.3504,143.0328,143.3408,64342.0
2024-03-07 10:50:00,148.83,149.07,148.72,149.01,48276.0,143.2445,143.4755,143.1387,143.4178,48276.0
2024-03-07 10:55:00,149.0,149.4,148.95,149.32,35421.0,143.4082,143.7931,143.36,143.7161,35421.0
2024-03-07 11:00:00,149.37,149.53,149.23,149.41,22381.0,143.7643,143.9183,143.6295,143.8028,22381.0
2024-03-07 11:05:00,149.39,149.47,149.01,149.08,12924.0,143.7835,143.8605,143.4178,143.4851,12924.0
2024-03-07 11:10:00,149.15,149.39,149.13,149.39,25876.0,143.5525,143.7835,143.5333,143.7835,25876.0
2024-03-07 11:15:00,149.42,149.45,149.15,149.36,23774.0,143.8124,143.8413,143.5525,143.7546,23774.0
2024-03-07 11:20:00,149.38,149.38,148.87,149.09,34146.0,143.7739,143.7739,143.283,143.4948,34146.0
2024-03-07 11:25:00,149.12,149.31,149.01,149.09,35598.0,143.5236,143.7065,143.4178,143.4948,35598.0
2024-03-07 11:30:00,149.03,149.12,148.77,148.94,23711.0,143.437,143.5236,143.1868,143.3504,23711.0
2024-03-07 11:35:00,148.9,148.99,148.79,148.99,12101.0,143.3119,143.3985,143.206,143.3985,12101.0
2024-03-07 11:40:00,149.01,149.1,148.85,148.86,11482.0,143.4178,143.5044,143.2638,143.2734,11482.0
2024-03-07 11:45:00,148.88,149.21,148.88,149.21,8715.0,143.2927,143.6103,143.2927,143.6103,8715.0
2024-03-07 11:50:00,149.2,149.22,149.07,149.14,11572.0,143.6006,143.6199,143.4755,143.5429,11572.0
2024-03-07 11:55:00,149.17,149.23,149.08,149.09,19768.0,143.5718,143.6295,143.4851,143.4948,19768.0
2024-03-07 12:00:00,149.06,149.2,148.97,149.2,15875.0,143.4659,143.6006,143.3793,143.6006,15875.0
2024-03-07 12:05:00,149.22,149.22,149.04,149.15,8001.0,143.6199,143.6199,143.4466,143.5525,8001.0
2024-03-07 12:10:00,149.15,149.25,149.12,149.21,12240.0,143.5525,143.6488,143.5236,143.6103,12240.0
2024-03-07 12:15:00,149.2,149.44,149.19,149.44,9994.0,143.6006,143.8316,143.591,143.8316,9994.0
2024-03-07 12:20:00,149.48,149.53,149.25,149.31,15283.0,143.8701,143.9183,143.6488,143.7065,15283.0
2024-03-07 12:25:00,149.28,149.5,149.25,149.33,12918.0,143.6776,143.8894,143.6488,143.7258,12918.0
2024-03-07 12:30:00,149.35,149.37,149.09,149.14,10072.0,143.745,143.7643,143.4948,143.5429,10072.0
2024-03-07 12:35:00,149.14,149.16,148.99,149.03,11593.0,143.5429,143.5621,143.3985,143.437,11593.0
2024-03-07 12:40:00,149.03,149.07,148.91,148.94,15477.0,143.437,143.4755,143.3215,143.3504,15477.0
2024-03-07 12:45:00,148.9,149.09,148.89,148.93,9914.0,143.3119,143.4948,143.3023,143.3408,9914.0
2024-03-07 12:50:00,148.92,149.11,148.85,148.85,9759.0,143.3312,143.514,143.2638,143.2638,9759.0
2024-03-07 12:55:00,148.96,149.1,148.91,149.06,7410.0,143.3697,143.5044,143.3215,143.4659,7410.0
2024-03-07 13:00:00,149.09,149.2,149.07,149.15,7873.0,143.4948,143.6006,143.4755,143.5525,7873.0
2024-03-07 13:05:00,149.19,149.43,149.17,149.43,9573.0,143.591,143.822,143.5718,143.822,9573.0
2024-03-07 13:10:00,149.45,149.88,149.42,149.88,26715.0,143.8413,144.2551,143.8124,144.2551,26715.0
2024-03-07 13:15:00,149.89,150.17,149.87,150.13,107973.0,144.2647,144.5342,144.2455,144.4957,107973.0
2024-03-07 13:20:00,150.16,150.5,150.15,150.45,40694.0,144.5246,144.8519,144.515,144.8037,40694.0
2024-03-07 13:25:00,150.48,150.5,150.11,150.35,16710.0,144.8326,144.8519,144.4765,144.7075,16710.0
2024-03-07 13:30:00,150.3,150.34,150.07,150.24,18247.0,144.6594,144.6979,144.438,144.6016,18247.0
2024-03-07 13:35:00,150.24,150.32,149.95,149.96,20994.0,144.6016,144.6786,144.3225,144.3321,20994.0
2024-03-07 13:40:00,150.0,150.1,149.92,150.09,13543.0,144.3706,144.4669,144.2936,144.4572,13543.0
2024-03-07 13:45:00,150.08,150.17,149.99,150.05,16097.0,144.4476,144.5342,144.361,144.4187,16097.0
2024-03-07 13:50:00,150.07,150.22,149.95,150.06,16141.0,144.438,144.5824,144.3225,144.4284,16141.0
2024-03-07 13:55:00,150.06,150.16,150.02,150.05,18472.0,144.4284,144.5246,144.3899,144.4187,18472.0
2024-03-07 14:00:00,150.05,150.05,149.78,149.82,13411.0,144.4187,144.4187,144.1589,144.1974,13411.0
2024-03-07 14:05:00,149.79,149.8,149.54,149.7,15295.0,144.1685,144.1781,143.9279,144.0819,15295.0
2024-03-07 14:10:00,149.67,149.84,149.55,149.61,8554.0,144.053,144.2166,143.9375,143.9953,8554.0
2024-03-07 14:15:00,149.64,149.75,149.5,149.54,13066.0,144.0241,144.13,143.8894,143.9279,13066.0
2024-03-07 14:20:00,149.54,149.61,149.35,149.53,11106.0,143.9279,143.9953,143.745,143.9183,11106.0
2024-03-07 14:25:00,149.58,149.6,149.33,149.4,13778.0,143.9664,143.9856,143.7258,143.7931,13778.0
2024-03-07 14:30:00,149.34,149.34,149.05,149.15,8955.0,143.7354,143.7354,143.4563,143.5525,8955.0
2024-03-07 14:35:00,149.15,149.31,149.06,149.12,22754.0,143.5525,143.7065,143.4659,143.5236,22754.0
2024-03-07 14:40:00,149.15,149.32,149.08,149.3,11802.0,143.5525,143.7161,143.4851,143.6969,11802.0
2024-03-07 14:45:00,149.29,149.42,149.19,149.33,9570.0,143.6873,143.8124,143.591,143.7258,9570.0
2024-03-07 14:50:00,149.29,149.5,149.29,149.41,9523.0,143.6873,143.8894,143.6873,143.8028,9523.0
2024-03-07 14:55:00,149.41,149.54,149.33,149.36,8928.0,143.8028,143.9279,143.7258,143.7546,8928.0
2024-03-07 15:00:00,149.41,149.51,149.22,149.48,13227.0,143.8028,143.899,143.6199,143.8701,13227.0
2024-03-07 15:05:00,149.48,149.48,149.22,149.24,31311.0,143.8701,143.8701,143.6199,143.6391,31311.0
2024-03-07 15:10:00,149.26,149.3,149.07,149.22,21082.0,143.6584,143.6969,143.4755,143.6199,21082.0
2024-03-07 15:15:00,149.19,149.19,148.82,148.96,12736.0,143.591,143.591,143.2349,143.3697,12736.0
2024-03-07 15:20:00,148.92,149.03,148.8,148.83,13357.0,143.3312,143.437,143.2157,143.2445,13357.0
2024-03-07 15:25:00,148.8,148.95,148.76,148.95,12945.0,143.2157,143.36,143.1772,143.36,12945.0
2024-03-07 15:30:00,148.97,149.32,148.92,149.31,21007.0,143.3793,143.7161,143.3312,143.7065,21007.0
2024-03-07 15:35:00,149.31,149.36,149.19,149.22,12120.0,143.7065,143.7546,143.591,143.6199,12120.0
2024-03-07 15:40:00,149.2,149.45,149.19,149.21,21012.0,143.6006,143.8413,143.591,143.6103,21012.0
2024-03-07 15:45:00,149.18,149.22,148.89,148.94,25459.0,143.5814,143.6199,143.3023,143.3504,25459.0
2024-03-07 15:50:00,148.97,149.1,148.88,149.03,43770.0,143.3793,143.5044,143.2927,143.437,43770.0
2024-03-07 15:55:00,149.05,149.12,148.71,149.04,128325.0,143.4563,143.5236,143.129,143.4466,128325.0
2024-03-08 09:30:00,148.66,150.38,148.66,149.95,51582.0,143.0809,144.7364,143.0809,144.3225,51582.0
2024-03-08 09:35:00,150.09,150.26,149.63,150.11,13875.0,144.4572,144.6209,144.0145,144.4765,13875.0
2024-03-08 09:40:00,150.02,150.56,149.51,150.5,25746.0,144.3899,144.9096,143.899,144.8519,25746.0
2024-03-08 09:45:00,150.39,150.7,150.19,150.47,23275.0,144.746,145.0444,144.5535,144.823,23275.0
2024-03-08 09:50:00,150.37,150.49,149.51,149.51,24738.0,144.7267,144.8422,143.899,143.899,24738.0
2024-03-08 09:55:00,149.45,149.66,149.27,149.6,28344.0,143.8413,144.0434,143.668,143.9856,28344.0
2024-03-08 10:00:00,149.6,149.62,149.12,149.56,14833.0,143.9856,144.0049,143.5236,143.9471,14833.0
2024-03-08 10:05:00,149.57,149.62,149.04,149.36,35758.0,143.9568,144.0049,143.4466,143.7546,35758.0
2024-03-08 10:10:00,149.28,149.28,148.82,149.08,17847.0,143.6776,143.6776,143.2349,143.4851,17847.0
2024-03-08 10:15:00,149.11,149.32,149.08,149.25,16201.0,143.514,143.7161,143.4851,143.6488,16201.0
2024-03-08 10:20:00,149.18,149.25,149.0,149.14,13716.0,143.5814,143.6488,143.4082,143.5429,13716.0
2024-03-08 10:25:00,149.15,149.27,148.91,149.13,9577.0,143.5525,143.668,143.3215,143.5333,9577.0
2024-03-08 10:30:00,149.16,149.56,148.94,149.56,18549.0,143.5621,143.9471,143.3504,143.9471,18549.0
2024-03-08 10:35:00,149.55,149.74,149.31,149.54,20397.0,143.9375,144.1204,143.7065,143.9279,20397.0
2024-03-08 10:40:00,149.59,149.87,149.57,149.73,14588.0,143.976,144.2455,143.9568,144.1108,14588.0
2024-03-08 10:45:00,149.73,149.95,149.41,149.92,23518.0,144.1108,144.3225,143.8028,144.2936,23518.0
2024-03-08 10:50:00,149.87,150.0,149.75,149.97,13830.0,144.2455,144.3706,144.13,144.3417,13830.0
2024-03-08 10:55:00,150.0,150.19,149.95,150.18,14198.0,144.3706,144.5535,144.3225,144.5439,14198.0
2024-03-08 11:00:00,150.11,150.14,149.57,149.57,11701.0,144.4765,144.5054,143.9568,143.9568,11701.0
2024-03-08 11:05:00,149.6,149.82,149.54,149.59,30793.0,143.9856,144.1974,143.9279,143.976,30793.0
2024-03-08 11:10:00,149.62,149.83,149.46,149.66,13634.0,144.0049,144.207,143.8509,144.0434,13634.0
2024-03-08 11:15:00,149.54,149.66,148.92,149.02,12985.0,143.9279,144.0434,143.3312,143.4274,12985.0
2024-03-08 11:20:00,149.03,149.1,148.72,148.84,24423.0,143.437,143.5044,143.1387,143.2542,24423.0
2024-03-08 11:25:00,148.87,148.98,148.44,148.63,19459.0,143.283,143.3889,142.8692,143.052,19459.0
2024-03-08 11:30:00,148.67,148.72,148.38,148.71,11970.0,143.0905,143.1387,142.8114,143.129,11970.0
2024-03-08 11:35:00,148.73,148.97,148.64,148.88,15141.0,143.1483,143.3793,143.0617,143.2927,15141.0
2024-03-08 11:40:00,148.87,149.02,148.75,148.94,9488.0,143.283,143.4274,143.1675,143.3504,9488.0
2024-03-08 11:45:00,148.98,149.06,148.84,148.93,10179.0,143.3889,143.4659,143.2542,143.3408,10179.0
2024-03-08 11:50:00,149.02,149.2,148.75,148.8,10623.0,143.4274,143.6006,143.1675,143.2157,10623.0
2024-03-08 11:55:00,148.76,148.84,148.62,148.64,9676.0,143.1772,143.2542,143.0424,143.0617,9676.0
2024-03-08 12:00:00,148.65,148.73,148.48,148.52,10193.0,143.0713,143.1483,142.9077,142.9462,10193.0
2024-03-08 12:05:00,148.56,148.83,148.52,148.52,11820.0,142.9847,143.2445,142.9462,142.9462,11820.0
2024-03-08 12:10:00,148.52,148.9,148.51,148.77,15120.0,142.9462,143.3119,142.9365,143.1868,15120.0
2024-03-08 12:15:00,148.81,149.03,148.71,149.03,14310.0,143.2253,143.437,143.129,143.437,14310.0
2024-03-08 12:20:00,149.03,149.07,148.73,148.8,14819.0,143.437,143.4755,143.1483,143.2157,14819.0
2024-03-08 12:25:00,148.8,148.92,148.77,148.78,9961.0,143.2157,143.3312,143.1868,143.1964,9961.0
2024-03-08 12:30:00,148.8,149.0,148.79,148.81,7359.0,143.2157,143.4082,143.206,143.2253,7359.0
2024-03-08 12:35:00,148.84,148.95,148.74,148.88,12341.0,143.2542,143.36,143.1579,143.2927,12341.0
2024-03-08 12:40:00,148.89,149.08,148.86,148.91,20858.0,143.3023,143.4851,143.2734,143.3215,20858.0
2024-03-08 12:45:00,148.93,149.0,148.7,148.78,14152.0,143.3408,143.4082,143.1194,143.1964,14152.0
2024-03-08 12:50:00,148.74,148.76,148.44,148.58,25160.0,143.1579,143.1772,142.8692,143.0039,25160.0
2024-03-08 12:55:00,148.62,148.81,148.59,148.69,20180.0,143.0424,143.2253,143.0135,143.1098,20180.0
2024-03-08 13:00:00,148.72,148.78,148.51,148.59,6000.0,143.1387,143.1964,142.9365,143.0135,6000.0
2024-03-08 13:05:00,148.58,148.87,148.53,148.87,7157.0,143.0039,143.283,142.9558,143.283,7157.0
2024-03-08 13:10:00,148.89,149.0,148.81,148.93,8303.0,143.3023,143.4082,143.2253,143.3408,8303.0
2024-03-08 13:15:00,149.0,149.09,148.87,148.87,7704.0,143.4082,143.4948,143.283,143.283,7704.0
2024-03-08 13:20:00,148.9,149.13,148.86,149.01,6422.0,143.3119,143.5333,143.2734,143.4178,6422.0
2024-03-08 13:25:00,149.02,149.12,148.98,149.02,5429.0,143.4274,143.5236,143.3889,143.4274,5429.0
2024-03-08 13:30:00,149.0,149.06,148.72,148.75,6867.0,143.4082,143.4659,143.1387,143.1675,6867.0
2024-03-08 13:35:00,148.8,148.8,148.54,148.62,8994.0,143.2157,143.2157,142.9654,143.0424,8994.0
2024-03-08 13:40:00,148.63,148.69,148.5,148.5,6227.0,143.052,143.1098,142.9269,142.9269,6227.0
2024-03-08 13:45:00,148.55,148.57,148.33,148.41,5567.0,142.975,142.9943,142.7633,142.8403,5567.0
2024-03-08 13:50:00,148.44,148.66,148.44,148.58,9668.0,142.8692,143.0809,142.8692,143.0039,9668.0
2024-03-08 13:55:00,148.58,148.78,148.57,148.65,7776.0,143.0039,143.1964,142.9943,143.0713,7776.0
2024-03-08 14:00:00,148.59,148.84,148.59,148.73,7439.0,143.0135,143.2542,143.0135,143.1483,7439.0
2024-03-08 14:05:00,148.76,148.78,148.54,148.63,7558.0,143.1772,143.1964,142.9654,143.052,7558.0
2024-03-08 14:10:00,148.65,148.73,148.62,148.73,5818.0,143.0713,143.1483,143.0424,143.1483,5818.0
2024-03-08 14:15:00,148.77,149.04,148.72,148.89,17545.0,143.1868,143.4466,143.1387,143.3023,17545.0
2024-03-08 14:20:00,148.96,149.15,148.94,148.95,7321.0,143.3697,143.5525,143.3504,143.36,7321.0
2024-03-08 14:25:00,149.01,149.29,148.95,149.25,8262.0,143.4178,143.6873,143.36,143.6488,8262.0
2024-03-08 14:30:00,149.27,149.35,149.22,149.28,9699.0,143.668,143.745,143.6199,143.6776,9699.0
2024-03-08 14:35:00,149.25,149.42,149.2,149.25,7538.0,143.6488,143.8124,143.6006,143.6488,7538.0
2024-03-08 14:40:00,149.25,149.29,149.18,149.26,12142.0,143.6488,143.6873,143.5814,143.6584,12142.0
2024-03-08 14:45:00,149.25,149.25,149.12,149.16,9186.0,143.6488,143.6488,143.5236,143.5621,9186.0
2024-03-08 14:50:00,149.18,149.19,148.98,149.06,12313.0,143.5814,143.591,143.3889,143.4659,12313.0
2024-03-08 14:55:00,149.06,149.06,148.95,149.02,8065.0,143.4659,143.4659,143.36,143.4274,8065.0
2024-03-08 15:00:00,149.04,149.16,149.03,149.09,8502.0,143.4466,143.5621,143.437,143.4948,8502.0
2024-03-08 15:05:00,149.07,149.21,149.03,149.11,11875.0,143.4755,143.6103,143.437,143.514,11875.0
2024-03-08 15:10:00,149.06,149.08,148.83,148.83,22584.0,143.4659,143.4851,143.2445,143.2445,22584.0
2024-03-08 15:15:00,148.86,149.08,148.82,149.06,25759.0,143.2734,143.4851,143.2349,143.4659,25759.0
2024-03-08 15:20:00,149.06,149.2,149.04,149.13,12387.0,143.4659,143.6006,143.4466,143.5333,12387.0
2024-03-08 15:25:00,149.16,149.32,149.06,149.09,13628.0,143.5621,143.7161,143.4659,143.4948,13628.0
2024-03-08 15:30:00,149.08,149.31,149.05,149.29,19738.0,143.4851,143.7065,143.4563,143.6873,19738.0
2024-03-08 15:35:00,149.28,149.32,149.16,149.2,14472.0,143.6776,143.7161,143.5621,143.6006,14472.0
2024-03-08 15:40:00,149.18,149.25,149.05,149.07,23129.0,143.5814,143.6488,143.4563,143.4755,23129.0
2024-03-08 15:45:00,149.07,149.24,149.0,149.22,26575.0,143.4755,143.6391,143.4082,143.6199,26575.0
2024-03-08 15:50:00,149.28,149.37,148.97,149.36,27304.0,143.6776,143.7643,143.3793,143.7546,27304.0
2024-03-08 15:55:00,149.35,149.6,149.29,149.55,77270.0,143.745,143.9856,143.6873,143.9375,77270.0
2024-03-11 09:30:00,148.98,150.15,148.68,150.14,31106.0,143.3889,144.515,143.1002,144.5054,31106.0
2024-03-11 09:35:00,150.01,150.29,149.04,149.25,17242.0,144.3802,144.6497,143.4466,143.6488,17242.0
2024-03-11 09:40:00,149.21,149.21,148.5,148.74,8818.0,143.6103,143.6103,142.9269,143.1579,8818.0
2024-03-11 09:45:00,148.75,148.75,148.36,148.52,8625.0,143.1675,143.1675,142.7922,142.9462,8625.0
2024-03-11 09:50:00,148.47,148.61,148.03,148.47,19129.0,142.898,143.0328,142.4746,142.898,19129.0
2024-03-11 09:55:00,148.52,148.55,148.19,148.31,8656.0,142.9462,142.975,142.6285,142.744,8656.0
2024-03-11 10:00:00,148.3,148.31,147.7,147.83,12240.0,142.7344,142.744,142.1569,142.2821,12240.0
2024-03-11 10:05:00,147.9,148.39,147.74,148.31,37694.0,142.3494,142.821,142.1954,142.744,37694.0
2024-03-11 10:10:00,148.25,148.35,148.05,148.14,27999.0,142.6863,142.7825,142.4938,142.5804,27999.0
2024-03-11 10:15:00,148.2,148.37,147.89,148.09,21810.0,142.6382,142.8018,142.3398,142.5323,21810.0
2024-03-11 10:20:00,148.06,148.66,148.03,148.64,43413.0,142.5034,143.0809,142.4746,143.0617,43413.0
2024-03-11 10:25:00,148.62,148.68,147.75,148.05,41228.0,143.0424,143.1002,142.2051,142.4938,41228.0
2024-03-11 10:30:00,148.12,148.39,148.03,148.32,20661.0,142.5612,142.821,142.4746,142.7537,20661.0
2024-03-11 10:35:00,148.27,148.31,147.62,147.75,26691.0,142.7055,142.744,142.0799,142.2051,26691.0
2024-03-11 10:40:00,147.69,147.83,147.62,147.75,20693.0,142.1473,142.2821,142.0799,142.2051,20693.0
2024-03-11 10:45:00,147.75,148.5,147.66,148.37,16718.0,142.2051,142.9269,142.1184,142.8018,16718.0
2024-03-11 10:50:00,148.3,148.34,148.07,148.07,16377.0,142.7344,142.7729,142.5131,142.5131,16377.0
2024-03-11 10:55:00,148.07,148.32,148.05,148.19,17491.0,142.5131,142.7537,142.4938,142.6285,17491.0
2024-03-11 11:00:00,148.2,148.61,148.17,148.49,18972.0,142.6382,143.0328,142.6093,142.9173,18972.0
2024-03-11 11:05:00,148.57,148.66,148.2,148.27,20183.0,142.9943,143.0809,142.6382,142.7055,20183.0
2024-03-11 11:10:00,148.27,148.61,148.17,148.18,31090.0,142.7055,143.0328,142.6093,142.6189,31090.0
2024-03-11 11:15:00,148.18,148.31,148.07,148.27,10392.0,142.6189,142.744,142.5131,142.7055,10392.0
2024-03-11 11:20:00,148.25,148.5,148.13,148.47,24552.0,142.6863,142.9269,142.5708,142.898,24552.0
2024-03-11 11:25:00,148.47,148.6,148.16,148.17,21021.0,142.898,143.0232,142.5997,142.6093,21021.0
2024-03-11 11:30:00,148.17,148.45,148.1,148.21,16660.0,142.6093,142.8788,142.5419,142.6478,16660.0
2024-03-11 11:35:00,148.2,148.53,148.19,148.41,14876.0,142.6382,142.9558,142.6285,142.8403,14876.0
2024-03-11 11:40:00,148.41,148.49,148.34,148.49,11272.0,142.8403,142.9173,142.7729,142.9173,11272.0
2024-03-11 11:45:00,148.45,148.69,148.45,148.55,16862.0,142.8788,143.1098,142.8788,142.975,16862.0
2024-03-11 11:50:00,148.53,148.73,148.52,148.7,14906.0,142.9558,143.1483,142.9462,143.1194,14906.0
2024-03-11 11:55:00,148.66,148.96,148.64,148.87,32301.0,143.0809,143.3697,143.0617,143.283,32301.0
2024-03-11 12:00:00,148.85,148.96,148.57,148.65,13949.0,143.2638,143.3697,142.9943,143.0713,13949.0
2024-03-11 12:05:00,148.6,148.91,148.58,148.91,12062.0,143.0232,143.3215,143.0039,143.3215,12062.0
2024-03-11 12:10:00,148.87,149.04,148.82,148.98,12529.0,143.283,143.4466,143.2349,143.3889,12529.0
2024-03-11 12:15:00,149.07,149.33,149.05,149.29,24331.0,143.4755,143.7258,143.4563,143.6873,24331.0
2024-03-11 12:20:00,149.32,149.67,149.31,149.58,21745.0,143.7161,144.053,143.7065,143.9664,21745.0
2024-03-11 12:25:00,149.58,149.58,149.24,149.39,10406.0,143.9664,143.9664,143.6391,143.7835,10406.0
2024-03-11 12:30:00,149.43,149.61,149.39,149.53,13076.0,143.822,143.9953,143.7835,143.9183,13076.0
2024-03-11 12:35:00,149.5,149.63,149.5,149.63,14708.0,143.8894,144.0145,143.8894,144.0145,14708.0
2024-03-11 12:40:00,149.63,149.83,149.63,149.72,13890.0,144.0145,144.207,144.0145,144.1011,13890.0
2024-03-11 12:45:00,149.76,149.91,149.66,149.81,12488.0,144.1396,144.284,144.0434,144.1878,12488.0
2024-03-11 12:50:00,149.82,149.85,149.68,149.73,11219.0,144.1974,144.2263,144.0626,144.1108,11219.0
2024-03-11 12:55:00,149.76,149.78,149.56,149.59,13312.0,144.1396,144.1589,143.9471,143.976,13312.0
2024-03-11 13:00:00,149.62,149.68,149.47,149.55,11648.0,144.0049,144.0626,143.8605,143.9375,11648.0
2024-03-11 13:05:00,149.52,149.72,149.52,149.72,22574.0,143.9086,144.1011,143.9086,144.1011,22574.0
2024-03-11 13:10:00,149.71,149.87,149.67,149.87,19635.0,144.0915,144.2455,144.053,144.2455,19635.0
2024-03-11 13:15:00,149.87,149.95,149.8,149.95,10788.0,144.2455,144.3225,144.1781,144.3225,10788.0
2024-03-11 13:20:00,149.96,150.0,149.78,149.81,22024.0,144.3321,144.3706,144.1589,144.1878,22024.0
2024-03-11 13:25:00,149.83,150.15,149.77,150.11,36775.0,144.207,144.515,144.1493,144.4765,36775.0
2024-03-11 13:30:00,150.03,150.04,149.8,149.82,12770.0,144.3995,144.4091,144.1781,144.1974,12770.0
2024-03-11 13:35:00,149.75,149.94,149.6,149.9,18682.0,144.13,144.3129,143.9856,144.2744,18682.0
2024-03-11 13:40:00,149.91,149.97,149.72,149.88,22511.0,144.284,144.3417,144.1011,144.2551,22511.0
2024-03-11 13:45:00,149.87,149.93,149.72,149.8,15566.0,144.2455,144.3032,144.1011,144.1781,15566.0
2024-03-11 13:50:00,149.82,149.96,149.82,149.96,9446.0,144.1974,144.3321,144.1974,144.3321,9446.0
2024-03-11 13:55:00,149.96,150.14,149.96,150.11,16539.0,144.3321,144.5054,144.3321,144.4765,16539.0
2024-03-11 14:00:00,150.16,150.37,150.14,150.24,32996.0,144.5246,144.7267,144.5054,144.6016,32996.0
2024-03-11 14:05:00,150.26,150.48,150.24,150.48,24149.0,144.6209,144.8326,144.6016,144.8326,24149.0
2024-03-11 14:10:00,150.48,150.5,150.24,150.36,18728.0,144.8326,144.8519,144.6016,144.7171,18728.0
2024-03-11 14:15:00,150.38,150.42,150.35,150.38,16601.0,144.7364,144.7749,144.7075,144.7364,16601.0
2024-03-11 14:20:00,150.42,150.47,150.39,150.47,16118.0,144.7749,144.823,144.746,144.823,16118.0
2024-03-11 14:25:00,150.47,150.55,150.46,150.53,14941.0,144.823,144.9,144.8134,144.8807,14941.0
2024-03-11 14:30:00,150.53,150.53,150.3,150.32,11712.0,144.8807,144.8807,144.6594,144.6786,11712.0
2024-03-11 14:35:00,150.3,150.39,150.26,150.39,18233.0,144.6594,144.746,144.6209,144.746,18233.0
2024-03-11 14:40:00,150.4,150.66,150.38,150.41,22391.0,144.7556,145.0059,144.7364,144.7652,22391.0
2024-03-11 14:45:00,150.4,150.62,150.39,150.55,25215.0,144.7556,144.9674,144.746,144.9,25215.0
2024-03-11 14:50:00,150.56,150.66,150.54,150.65,13636.0,144.9096,145.0059,144.8904,144.9962,13636.0
2024-03-11 14:55:00,150.66,150.84,150.64,150.74,12593.0,145.0059,145.1791,144.9866,145.0828,12593.0
2024-03-11 15:00:00,150.73,150.76,150.58,150.66,13333.0,145.0732,145.1021,144.9289,145.0059,13333.0
2024-03-11 15:05:00,150.58,150.95,150.58,150.92,19097.0,144.9289,145.285,144.9289,145.2561,19097.0
2024-03-11 15:10:00,150.92,150.99,150.87,150.96,20633.0,145.2561,145.3235,145.208,145.2946,20633.0
2024-03-11 15:15:00,150.96,151.03,150.84,151.01,33753.0,145.2946,145.362,145.1791,145.3427,33753.0
2024-03-11 15:20:00,150.97,151.18,150.94,151.12,24017.0,145.3042,145.5063,145.2753,145.4486,24017.0
2024-03-11 15:25:00,151.12,151.13,150.91,150.96,16670.0,145.4486,145.4582,145.2465,145.2946,16670.0
2024-03-11 15:30:00,150.93,151.08,150.79,150.84,16768.0,145.2657,145.4101,145.131,145.1791,16768.0
2024-03-11 15:35:00,150.88,150.88,150.62,150.65,17887.0,145.2176,145.2176,144.9674,144.9962,17887.0
2024-03-11 15:40:00,150.68,150.9,150.67,150.85,20606.0,145.0251,145.2368,145.0155,145.1887,20606.0
2024-03-11 15:45:00,150.86,150.86,150.62,150.68,27077.0,145.1983,145.1983,144.9674,145.0251,27077.0
2024-03-11 15:50:00,150.62,150.81,150.59,150.71,43874.0,144.9674,145.1502,144.9385,145.054,43874.0
2024-03-11 15:55:00,150.69,150.74,150.37,150.53,137084.0,145.0347,145.0828,144.7267,144.8807,137084.0
2024-03-12 09:30:00,149.99,150.29,149.0,149.55,46594.0,144.361,144.6497,143.4082,143.9375,46594.0
2024-03-12 09:35:00,149.5,149.51,148.2,148.61,30919.0,143.8894,143.899,142.6382,143.0328,30919.0
2024-03-12 09:40:00,148.44,148.87,148.38,148.74,12880.0,142.8692,143.283,142.8114,143.1579,12880.0
2024-03-12 09:45:00,148.68,149.51,148.44,149.5,15397.0,143.1002,143.899,142.8692,143.8894,15397.0
2024-03-12 09:50:00,149.5,149.85,149.49,149.72,15941.0,143.8894,144.2263,143.8798,144.1011,15941.0
2024-03-12 09:55:00,149.58,150.35,149.51,150.35,12124.0,143.9664,144.7075,143.899,144.7075,12124.0
2024-03-12 10:00:00,150.28,151.01,150.24,150.75,39024.0,144.6401,145.3427,144.6016,145.0925,39024.0
2024-03-12 10:05:00,150.76,150.99,150.5,150.88,46331.0,145.1021,145.3235,144.8519,145.2176,46331.0
2024-03-12 10:10:00,150.88,151.2,150.8,150.93,35300.0,145.2176,145.5256,145.1406,145.2657,35300.0
2024-03-12 10:15:00,150.93,151.35,150.93,150.95,29232.0,145.2657,145.67,145.2657,145.285,29232.0
2024-03-12 10:20:00,151.03,151.45,150.92,151.44,39131.0,145.362,145.7662,145.2561,145.7566,39131.0
2024-03-12 10:25:00,151.46,151.72,151.17,151.17,68381.0,145.7758,146.0261,145.4967,145.4967,68381.0
2024-03-12 10:30:00,151.21,151.39,151.1,151.39,20438.0,145.5352,145.7085,145.4293,145.7085,20438.0
2024-03-12 10:35:00,151.36,151.76,151.33,151.59,29538.0,145.6796,146.0646,145.6507,145.9009,29538.0
2024-03-12 10:40:00,151.57,152.0,151.57,151.93,31647.0,145.8817,146.2956,145.8817,146.2282,31647.0
2024-03-12 10:45:00,151.93,151.98,151.62,151.87,18851.0,146.2282,146.2763,145.9298,146.1704,18851.0
2024-03-12 10:50:00,151.83,152.04,151.73,151.98,15379.0,146.1319,146.3341,146.0357,146.2763,15379.0
2024-03-12 10:55:00,152.0,152.01,151.71,151.77,35140.0,146.2956,146.3052,146.0164,146.0742,35140.0
2024-03-12 11:00:00,151.81,152.01,151.68,151.92,19556.0,146.1127,146.3052,145.9876,146.2186,19556.0
2024-03-12 11:05:00,151.94,152.02,151.84,151.93,21417.0,146.2378,146.3148,146.1416,146.2282,21417.0
2024-03-12 11:10:00,151.97,152.11,151.91,152.11,22201.0,146.2667,146.4014,146.2089,146.4014,22201.0
2024-03-12 11:15:00,152.1,152.35,152.08,152.29,14284.0,146.3918,146.6324,146.3726,146.5747,14284.0
2024-03-12 11:20:00,152.29,152.35,151.5,151.65,81207.0,146.5747,146.6324,145.8143,145.9587,81207.0
2024-03-12 11:25:00,151.71,151.73,151.24,151.46,17719.0,146.0164,146.0357,145.5641,145.7758,17719.0
2024-03-12 11:30:00,151.51,151.83,151.5,151.81,12384.0,145.824,146.1319,145.8143,146.1127,12384.0
2024-03-12 11:35:00,151.82,152.14,151.74,152.12,6159.0,146.1223,146.4303,146.0453,146.4111,6159.0
2024-03-12 11:40:00,152.12,152.15,151.88,151.91,18166.0,146.4111,146.4399,146.1801,146.2089,18166.0
2024-03-12 11:45:00,151.85,151.89,151.55,151.6,27729.0,146.1512,146.1897,145.8625,145.9106,27729.0
2024-03-12 11:50:00,151.64,152.07,151.61,152.07,23372.0,145.9491,146.3629,145.9202,146.3629,23372.0
2024-03-12 11:55:00,152.07,152.13,152.02,152.12,10957.0,146.3629,146.4207,146.3148,146.4111,10957.0
2024-03-12 12:00:00,152.11,152.14,151.77,151.91,9276.0,146.4014,146.4303,146.0742,146.2089,9276.0
2024-03-12 12:05:00,151.9,151.9,151.69,151.69,10357.0,146.1993,146.1993,145.9972,145.9972,10357.0
2024-03-12 12:10:00,151.68,151.83,151.65,151.75,10637.0,145.9876,146.1319,145.9587,146.0549,10637.0
2024-03-12 12:15:00,151.74,151.77,151.53,151.63,10651.0,146.0453,146.0742,145.8432,145.9394,10651.0
2024-03-12 12:20:00,151.6,151.7,151.54,151.64,11664.0,145.9106,146.0068,145.8528,145.9491,11664.0
2024-03-12 12:25:00,151.62,151.77,151.57,151.75,8789.0,145.9298,146.0742,145.8817,146.0549,8789.0
2024-03-12 12:30:00,151.77,151.89,151.68,151.69,9154.0,146.0742,146.1897,145.9876,145.9972,9154.0
2024-03-12 12:35:00,151.7,151.83,151.66,151.74,8593.0,146.0068,146.1319,145.9683,146.0453,8593.0
2024-03-12 12:40:00,151.71,151.72,151.5,151.5,5920.0,146.0164,146.0261,145.8143,145.8143,5920.0
2024-03-12 12:45:00,151.48,151.48,151.33,151.38,8087.0,145.7951,145.7951,145.6507,145.6988,8087.0
2024-03-12 12:50:00,151.38,151.56,151.36,151.49,9191.0,145.6988,145.8721,145.6796,145.8047,9191.0
2024-03-12 12:55:00,151.49,151.49,151.39,151.43,12011.0,145.8047,145.8047,145.7085,145.747,12011.0
2024-03-12 13:00:00,151.39,151.43,151.1,151.21,12236.0,145.7085,145.747,145.4293,145.5352,12236.0
2024-03-12 13:05:00,151.17,151.17,150.97,151.02,10160.0,145.4967,145.4967,145.3042,145.3523,10160.0
2024-03-12 13:10:00,151.02,151.22,151.02,151.22,8538.0,145.3523,145.5448,145.3523,145.5448,8538.0
2024-03-12 13:15:00,151.24,151.57,151.24,151.48,12559.0,145.5641,145.8817,145.5641,145.7951,12559.0
2024-03-12 13:20:00,151.5,151.57,151.42,151.53,11339.0,145.8143,145.8817,145.7373,145.8432,11339.0
2024-03-12 13:25:00,151.55,151.55,151.17,151.17,14610.0,145.8625,145.8625,145.4967,145.4967,14610.0
2024-03-12 13:30:00,151.17,151.22,151.06,151.11,15280.0,145.4967,145.5448,145.3908,145.439,15280.0
2024-03-12 13:35:00,151.11,151.22,150.86,151.22,24340.0,145.439,145.5448,145.1983,145.5448,24340.0
2024-03-12 13:40:00,151.17,151.18,150.75,150.77,31532.0,145.4967,145.5063,145.0925,145.1117,31532.0
2024-03-12 13:45:00,150.8,151.09,150.8,151.04,27293.0,145.1406,145.4197,145.1406,145.3716,27293.0
2024-03-12 13:50:00,151.04,151.04,150.89,151.03,11065.0,145.3716,145.3716,145.2272,145.362,11065.0
2024-03-12 13:55:00,151.05,151.13,150.68,150.68,16258.0,145.3812,145.4582,145.0251,145.0251,16258.0
2024-03-12 14:00:00,150.68,150.76,150.53,150.76,22437.0,145.0251,145.1021,144.8807,145.1021,22437.0
2024-03-12 14:05:00,150.75,150.79,150.42,150.52,21399.0,145.0925,145.131,144.7749,144.8711,21399.0
2024-03-12 14:10:00,150.52,150.56,150.27,150.31,25119.0,144.8711,144.9096,144.6305,144.669,25119.0
2024-03-12 14:15:00,150.35,150.66,150.33,150.66,8904.0,144.7075,145.0059,144.6882,145.0059,8904.0
2024-03-12 14:20:00,150.68,151.02,150.68,151.02,9035.0,145.0251,145.3523,145.0251,145.3523,9035.0
2024-03-12 14:25:00,151.0,151.21,150.98,151.13,27600.0,145.3331,145.5352,145.3138,145.4582,27600.0
2024-03-12 14:30:00,151.13,151.35,151.03,151.33,20425.0,145.4582,145.67,145.362,145.6507,20425.0
2024-03-12 14:35:00,151.34,151.48,151.34,151.43,11482.0,145.6603,145.7951,145.6603,145.747,11482.0
2024-03-12 14:40:00,151.44,151.45,151.22,151.23,13239.0,145.7566,145.7662,145.5448,145.5545,13239.0
2024-03-12 14:45:00,151.23,151.4,151.17,151.38,13154.0,145.5545,145.7181,145.4967,145.6988,13154.0
2024-03-12 14:50:00,151.4,151.47,151.33,151.36,14392.0,145.7181,145.7855,145.6507,145.6796,14392.0
2024-03-12 14:55:00,151.39,151.55,151.39,151.5,13237.0,145.7085,145.8625,145.7085,145.8143,13237.0
2024-03-12 15:00:00,151.51,151.68,151.5,151.68,25108.0,145.824,145.9876,145.8143,145.9876,25108.0
2024-03-12 15:05:00,151.68,151.75,151.58,151.74,24600.0,145.9876,146.0549,145.8913,146.0453,24600.0
2024-03-12 15:10:00,151.74,151.85,151.69,151.69,17304.0,146.0453,146.1512,145.9972,145.9972,17304.0
2024-03-12 15:15:00,151.69,151.8,151.65,151.74,14127.0,145.9972,146.1031,145.9587,146.0453,14127.0
2024-03-12 15:20:00,151.76,151.97,151.75,151.94,28477.0,146.0646,146.2667,146.0549,146.2378,28477.0
2024-03-12 15:25:00,151.9,152.16,151.87,152.16,16754.0,146.1993,146.4496,146.1704,146.4496,16754.0
2024-03-12 15:30:00,152.15,152.15,151.81,151.88,19516.0,146.4399,146.4399,146.1127,146.1801,19516.0
2024-03-12 15:35:00,151.88,152.02,151.77,151.98,24965.0,146.1801,146.3148,146.0742,146.2763,24965.0
2024-03-12 15:40:00,151.97,152.08,151.87,151.89,36966.0,146.2667,146.3726,146.1704,146.1897,36966.0
2024-03-12 15:45:00,151.85,151.93,151.49,151.49,33819.0,146.1512,146.2282,145.8047,145.8047,33819.0
2024-03-12 15:50:00,151.46,151.54,151.24,151.26,37496.0,145.7758,145.8528,145.5641,145.5833,37496.0
2024-03-12 15:55:00,151.29,151.31,150.67,150.72,166229.0,145.6122,145.6315,145.0155,145.0636,166229.0
2024-03-13 09:30:00,154.0,156.9,153.99,155.72,243566.0,148.2205,151.0117,148.2109,149.876,243566.0
2024-03-13 09:35:00,155.63,156.94,155.26,156.71,41657.0,149.7893,151.0502,149.4332,150.8288,41657.0
2024-03-13 09:40:00,156.72,156.93,156.12,156.82,30114.0,150.8384,151.0405,150.2609,150.9347,30114.0
2024-03-13 09:45:00,156.78,157.64,156.78,157.28,50016.0,150.8962,151.7239,150.8962,151.3774,50016.0
2024-03-13 09:50:00,157.28,157.91,157.15,157.81,39174.0,151.3774,151.9838,151.2523,151.8875,39174.0
2024-03-13 09:55:00,157.79,157.85,157.19,157.59,47814.0,151.8683,151.926,151.2908,151.6758,47814.0
2024-03-13 10:00:00,157.54,157.54,157.05,157.27,34625.0,151.6277,151.6277,151.156,151.3678,34625.0
2024-03-13 10:05:00,157.3,158.67,157.26,158.45,69135.0,151.3967,152.7152,151.3582,152.5035,69135.0
2024-03-13 10:10:00,158.5,158.7,157.97,158.58,56475.0,152.5516,152.7441,152.0415,152.6286,56475.0
2024-03-13 10:15:00,158.67,158.9,158.19,158.9,62630.0,152.7152,152.9366,152.2533,152.9366,62630.0
2024-03-13 10:20:00,158.87,159.01,158.67,158.94,45323.0,152.9077,153.0425,152.7152,152.9751,45323.0
2024-03-13 10:25:00,158.92,159.58,158.82,159.52,47329.0,152.9559,153.5911,152.8596,153.5333,47329.0
2024-03-13 10:30:00,159.57,159.81,159.01,159.09,62634.0,153.5815,153.8125,153.0425,153.1195,62634.0
2024-03-13 10:35:00,159.03,159.64,158.95,159.64,73528.0,153.0617,153.6488,152.9847,153.6488,73528.0
2024-03-13 10:40:00,159.59,159.64,158.58,158.98,66248.0,153.6007,153.6488,152.6286,153.0136,66248.0
2024-03-13 10:45:00,158.93,158.99,158.53,158.81,41092.0,152.9655,153.0232,152.5805,152.85,41092.0
2024-03-13 10:50:00,158.84,158.84,158.37,158.5,38274.0,152.8789,152.8789,152.4265,152.5516,38274.0
2024-03-13 10:55:00,158.48,158.73,158.36,158.7,35977.0,152.5324,152.773,152.4169,152.7441,35977.0
2024-03-13 11:00:00,158.64,159.17,158.38,159.09,43518.0,152.6864,153.1965,152.4361,153.1195,43518.0
2024-03-13 11:05:00,159.12,159.55,159.12,159.32,35418.0,153.1484,153.5622,153.1484,153.3408,35418.0
2024-03-13 11:10:00,159.28,159.36,159.08,159.25,45379.0,153.3024,153.3793,153.1099,153.2735,45379.0
2024-03-13 11:15:00,159.23,159.3,158.58,158.65,35268.0,153.2542,153.3216,152.6286,152.696,35268.0
2024-03-13 11:20:00,158.66,158.73,158.36,158.57,31431.0,152.7056,152.773,152.4169,152.619,31431.0
2024-03-13 11:25:00,158.53,158.61,158.29,158.31,18269.0,152.5805,152.6575,152.3495,152.3688,18269.0
2024-03-13 11:30:00,158.28,158.6,158.14,158.59,26305.0,152.3399,152.6479,152.2051,152.6382,26305.0
2024-03-13 11:35:00,158.59,159.35,158.58,159.35,14390.0,152.6382,153.3697,152.6286,153.3697,14390.0
2024-03-13 11:40:00,159.29,159.36,159.01,159.07,23983.0,153.312,153.3793,153.0425,153.1002,23983.0
2024-03-13 11:45:00,159.14,159.31,158.89,158.94,17774.0,153.1676,153.3312,152.927,152.9751,17774.0
2024-03-13 11:50:00,158.94,159.0,158.78,158.83,28609.0,152.9751,153.0329,152.8211,152.8692,28609.0
2024-03-13 11:55:00,158.8,158.84,158.52,158.53,22302.0,152.8404,152.8789,152.5709,152.5805,22302.0
2024-03-13 12:00:00,158.46,158.51,158.23,158.27,28841.0,152.5131,152.5612,152.2918,152.3303,28841.0
2024-03-13 12:05:00,158.28,158.56,158.2,158.26,41755.0,152.3399,152.6094,152.2629,152.3206,41755.0
2024-03-13 12:10:00,158.28,158.39,157.84,157.84,39370.0,152.3399,152.4458,151.9164,151.9164,39370.0
2024-03-13 12:15:00,157.8,157.97,157.47,157.49,50514.0,151.8779,152.0415,151.5603,151.5795,50514.0
2024-03-13 12:20:00,157.49,157.72,157.31,157.65,27457.0,151.5795,151.8009,151.4063,151.7335,27457.0
2024-03-13 12:25:00,157.7,158.38,157.69,158.38,25989.0,151.7816,152.4361,151.772,152.4361,25989.0
2024-03-13 12:30:00,158.34,158.61,158.3,158.41,22436.0,152.3976,152.6575,152.3591,152.465,22436.0
2024-03-13 12:35:00,158.45,158.99,158.45,158.84,18953.0,152.5035,153.0232,152.5035,152.8789,18953.0
2024-03-13 12:40:00,158.86,158.9,158.66,158.73,17764.0,152.8981,152.9366,152.7056,152.773,17764.0
2024-03-13 12:45:00,158.76,158.82,158.65,158.65,20344.0,152.8019,152.8596,152.696,152.696,20344.0
2024-03-13 12:50:00,158.67,158.81,158.47,158.54,19426.0,152.7152,152.85,152.5227,152.5901,19426.0
2024-03-13 12:55:00,158.55,158.79,158.41,158.75,20322.0,152.5997,152.8307,152.465,152.7922,20322.0
2024-03-13 13:00:00,158.79,159.0,158.78,158.92,34686.0,152.8307,153.0329,152.8211,152.9559,34686.0
2024-03-13 13:05:00,158.91,158.97,158.77,158.8,18176.0,152.9462,153.004,152.8115,152.8404,18176.0
2024-03-13 13:10:00,158.87,158.95,158.73,158.86,13054.0,152.9077,152.9847,152.773,152.8981,13054.0
2024-03-13 13:15:00,158.9,158.94,158.63,158.76,16223.0,152.9366,152.9751,152.6767,152.8019,16223.0
2024-03-13 13:20:00,158.78,159.02,158.71,158.97,31534.0,152.8211,153.0521,152.7537,153.004,31534.0
2024-03-13 13:25:00,159.01,159.16,158.95,159.06,18247.0,153.0425,153.1869,152.9847,153.0906,18247.0
2024-03-13 13:30:00,159.08,159.34,159.01,159.29,20104.0,153.1099,153.3601,153.0425,153.312,20104.0
2024-03-13 13:35:00,159.37,159.68,159.37,159.68,26020.0,153.389,153.6873,153.389,153.6873,26020.0
2024-03-13 13:40:00,159.68,159.79,159.46,159.58,28918.0,153.6873,153.7932,153.4756,153.5911,28918.0
2024-03-13 13:45:00,159.53,159.61,159.41,159.56,19896.0,153.543,153.62,153.4275,153.5718,19896.0
2024-03-13 13:50:00,159.53,159.63,159.42,159.54,22834.0,153.543,153.6392,153.4371,153.5526,22834.0
2024-03-13 13:55:00,159.54,159.77,159.53,159.72,31417.0,153.5526,153.774,153.543,153.7258,31417.0
2024-03-13 14:00:00,159.72,160.19,159.69,160.14,54976.0,153.7258,154.1782,153.697,154.1301,54976.0
2024-03-13 14:05:00,160.14,160.48,160.14,160.16,33772.0,154.1301,154.4573,154.1301,154.1493,33772.0
2024-03-13 14:10:00,160.19,160.34,159.76,159.87,42793.0,154.1782,154.3226,153.7643,153.8702,42793.0
2024-03-13 14:15:00,159.92,160.07,159.8,159.85,20853.0,153.9183,154.0627,153.8028,153.851,20853.0
2024-03-13 14:20:00,159.87,160.0,159.75,159.86,18981.0,153.8702,153.9953,153.7547,153.8606,18981.0
2024-03-13 14:25:00,159.81,159.92,159.68,159.92,16965.0,153.8125,153.9183,153.6873,153.9183,16965.0
2024-03-13 14:30:00,159.88,160.03,159.69,160.0,21650.0,153.8798,154.0242,153.697,153.9953,21650.0
2024-03-13 14:35:00,160.0,160.33,159.98,160.32,31891.0,153.9953,154.3129,153.9761,154.3033,31891.0
2024-03-13 14:40:00,160.33,160.41,159.95,159.95,38463.0,154.3129,154.3899,153.9472,153.9472,38463.0
2024-03-13 14:45:00,159.97,160.0,159.53,159.54,23582.0,153.9665,153.9953,153.543,153.5526,23582.0
2024-03-13 14:50:00,159.53,159.73,159.41,159.47,53581.0,153.543,153.7355,153.4275,153.4852,53581.0
2024-03-13 14:55:00,159.47,159.66,159.29,159.3,36918.0,153.4852,153.6681,153.312,153.3216,36918.0
2024-03-13 15:00:00,159.3,159.6,159.15,159.5,41303.0,153.3216,153.6103,153.1772,153.5141,41303.0
2024-03-13 15:05:00,159.49,159.49,158.71,158.71,33523.0,153.5045,153.5045,152.7537,152.7537,33523.0
2024-03-13 15:10:00,158.68,158.88,158.51,158.85,20737.0,152.7249,152.9174,152.5612,152.8885,20737.0
2024-03-13 15:15:00,158.83,159.1,158.78,159.03,25349.0,152.8692,153.1291,152.8211,153.0617,25349.0
2024-03-13 15:20:00,159.03,159.3,158.97,159.27,22038.0,153.0617,153.3216,153.004,153.2927,22038.0
2024-03-13 15:25:00,159.27,159.32,158.55,158.66,27783.0,153.2927,153.3408,152.5997,152.7056,27783.0
2024-03-13 15:30:00,158.65,159.12,158.65,158.82,26508.0,152.696,153.1484,152.696,152.8596,26508.0
2024-03-13 15:35:00,158.89,159.01,158.8,158.86,21650.0,152.927,153.0425,152.8404,152.8981,21650.0
2024-03-13 15:40:00,158.85,159.0,158.76,158.93,23358.0,152.8885,153.0329,152.8019,152.9655,23358.0
2024-03-13 15:45:00,158.91,159.01,158.68,158.69,58586.0,152.9462,153.0425,152.7249,152.7345,58586.0
2024-03-13 15:50:00,158.73,158.86,158.53,158.59,65909.0,152.773,152.8981,152.5805,152.6382,65909.0
2024-03-13 15:55:00,158.62,158.65,158.32,158.6,191147.0,152.6671,152.696,152.3784,152.6479,191147.0
2024-03-14 09:30:00,159.41,160.7,159.2,160.31,105074.0,153.4275,154.6691,153.2254,154.2937,105074.0
2024-03-14 09:35:00,160.37,161.1,160.12,160.5,60424.0,154.3514,155.054,154.1108,154.4766,60424.0
2024-03-14 09:40:00,160.49,160.6,159.39,159.63,44203.0,154.4669,154.5728,153.4082,153.6392,44203.0
2024-03-14 09:45:00,159.63,159.63,158.2,158.36,49322.0,153.6392,153.6392,152.2629,152.4169,49322.0
2024-03-14 09:50:00,158.34,158.73,158.16,158.64,35572.0,152.3976,152.773,152.2244,152.6864,35572.0
2024-03-14 09:55:00,158.63,159.13,157.72,158.01,43187.0,152.6767,153.158,151.8009,152.08,43187.0
2024-03-14 10:00:00,158.01,158.77,157.92,158.74,55346.0,152.08,152.8115,151.9934,152.7826,55346.0
2024-03-14 10:05:00,158.8,159.14,158.53,159.08,26240.0,152.8404,153.1676,152.5805,153.1099,26240.0
2024-03-14 10:10:00,159.14,159.19,158.72,158.87,23910.0,153.1676,153.2157,152.7634,152.9077,23910.0
2024-03-14 10:15:00,158.79,158.9,158.54,158.75,30211.0,152.8307,152.9366,152.5901,152.7922,30211.0
2024-03-14 10:20:00,158.82,158.83,158.34,158.58,15773.0,152.8596,152.8692,152.3976,152.6286,15773.0
2024-03-14 10:25:00,158.58,158.66,158.26,158.41,19882.0,152.6286,152.7056,152.3206,152.465,19882.0
2024-03-14 10:30:00,158.42,158.47,157.73,157.74,17649.0,152.4746,152.5227,151.8105,151.8201,17649.0
2024-03-14 10:35:00,157.68,158.41,157.65,158.41,23738.0,151.7624,152.465,151.7335,152.465,23738.0
2024-03-14 10:40:00,158.44,158.51,158.11,158.16,30379.0,152.4939,152.5612,152.1763,152.2244,30379.0
2024-03-14 10:45:00,158.17,158.54,158.08,158.39,24057.0,152.234,152.5901,152.1474,152.4458,24057.0
2024-03-14 10:50:00,158.28,158.34,157.77,157.79,18723.0,152.3399,152.3976,151.849,151.8683,18723.0
2024-03-14 10:55:00,157.77,158.04,157.71,157.95,27873.0,151.849,152.1089,151.7913,152.0223,27873.0
2024-03-14 11:00:00,157.97,158.44,157.71,158.44,26380.0,152.0415,152.4939,151.7913,152.4939,26380.0
2024-03-14 11:05:00,158.44,158.52,158.09,158.17,23761.0,152.4939,152.5709,152.157,152.234,23761.0
2024-03-14 11:10:00,158.18,158.47,158.06,158.43,21058.0,152.2436,152.5227,152.1281,152.4842,21058.0
2024-03-14 11:15:00,158.49,158.57,158.39,158.47,17066.0,152.542,152.619,152.4458,152.5227,17066.0
2024-03-14 11:20:00,158.42,158.49,158.3,158.39,11145.0,152.4746,152.542,152.3591,152.4458,11145.0
2024-03-14 11:25:00,158.33,158.34,158.1,158.13,12291.0,152.388,152.3976,152.1666,152.1955,12291.0
2024-03-14 11:30:00,158.11,158.57,158.11,158.47,18535.0,152.1763,152.619,152.1763,152.5227,18535.0
2024-03-14 11:35:00,158.45,158.77,158.45,158.76,26402.0,152.5035,152.8115,152.5035,152.8019,26402.0
2024-03-14 11:40:00,158.78,158.81,158.53,158.64,17260.0,152.8211,152.85,152.5805,152.6864,17260.0
2024-03-14 11:45:00,158.68,158.92,158.68,158.86,10862.0,152.7249,152.9559,152.7249,152.8981,10862.0
2024-03-14 11:50:00,158.83,158.92,158.69,158.76,9102.0,152.8692,152.9559,152.7345,152.8019,9102.0
2024-03-14 11:55:00,158.75,158.84,158.65,158.83,7535.0,152.7922,152.8789,152.696,152.8692,7535.0
2024-03-14 12:00:00,158.86,158.9,158.68,158.71,13396.0,152.8981,152.9366,152.7249,152.7537,13396.0
2024-03-14 12:05:00,158.72,158.98,158.66,158.96,6983.0,152.7634,153.0136,152.7056,152.9944,6983.0
2024-03-14 12:10:00,158.96,159.28,158.96,159.02,10298.0,152.9944,153.3024,152.9944,153.0521,10298.0
2024-03-14 12:15:00,159.04,159.13,158.91,159.09,8801.0,153.0714,153.158,152.9462,153.1195,8801.0
2024-03-14 12:20:00,159.11,159.24,159.01,159.22,12602.0,153.1387,153.2639,153.0425,153.2446,12602.0
2024-03-14 12:25:00,159.21,159.47,159.15,159.43,9855.0,153.235,153.4852,153.1772,153.4467,9855.0
2024-03-14 12:30:00,159.44,159.54,159.26,159.28,10581.0,153.4563,153.5526,153.2831,153.3024,10581.0
2024-03-14 12:35:00,159.32,159.36,159.09,159.17,17399.0,153.3408,153.3793,153.1195,153.1965,17399.0
2024-03-14 12:40:00,159.19,159.32,159.04,159.31,22985.0,153.2157,153.3408,153.0714,153.3312,22985.0
2024-03-14 12:45:00,159.31,159.62,159.14,159.52,12256.0,153.3312,153.6296,153.1676,153.5333,12256.0
2024-03-14 12:50:00,159.49,159.56,159.37,159.5,11442.0,153.5045,153.5718,153.389,153.5141,11442.0
2024-03-14 12:55:00,159.47,159.54,159.29,159.37,27995.0,153.4852,153.5526,153.312,153.389,27995.0
2024-03-14 13:00:00,159.41,159.46,159.17,159.18,11936.0,153.4275,153.4756,153.1965,153.2061,11936.0
2024-03-14 13:05:00,159.13,159.22,158.97,159.22,9850.0,153.158,153.2446,153.004,153.2446,9850.0
2024-03-14 13:10:00,159.31,159.41,159.24,159.34,7911.0,153.3312,153.4275,153.2639,153.3601,7911.0
2024-03-14 13:15:00,159.35,159.36,158.88,158.92,10370.0,153.3697,153.3793,152.9174,152.9559,10370.0
2024-03-14 13:20:00,158.93,159.06,158.85,158.92,10764.0,152.9655,153.0906,152.8885,152.9559,10764.0
2024-03-14 13:25:00,158.91,158.92,158.74,158.77,11119.0,152.9462,152.9559,152.7826,152.8115,11119.0
2024-03-14 13:30:00,158.73,158.76,158.59,158.75,11985.0,152.773,152.8019,152.6382,152.7922,11985.0
2024-03-14 13:35:00,158.71,159.02,158.68,158.94,12930.0,152.7537,153.0521,152.7249,152.9751,12930.0
2024-03-14 13:40:00,158.96,159.04,158.87,158.95,11012.0,152.9944,153.0714,152.9077,152.9847,11012.0
2024-03-14 13:45:00,158.89,159.08,158.78,159.02,7792.0,152.927,153.1099,152.8211,153.0521,7792.0
2024-03-14 13:50:00,159.08,159.13,158.99,159.09,7037.0,153.1099,153.158,153.0232,153.1195,7037.0
2024-03-14 13:55:00,159.09,159.14,158.87,159.14,9215.0,153.1195,153.1676,152.9077,153.1676,9215.0
2024-03-14 14:00:00,159.09,159.16,158.93,159.16,13002.0,153.1195,153.1869,152.9655,153.1869,13002.0
2024-03-14 14:05:00,159.15,159.22,159.09,159.12,7932.0,153.1772,153.2446,153.1195,153.1484,7932.0
2024-03-14 14:10:00,159.16,159.2,158.9,159.0,15767.0,153.1869,153.2254,152.9366,153.0329,15767.0
2024-03-14 14:15:00,159.01,159.01,158.82,158.88,9869.0,153.0425,153.0425,152.8596,152.9174,9869.0
2024-03-14 14:20:00,158.88,159.03,158.83,158.97,10323.0,152.9174,153.0617,152.8692,153.004,10323.0
2024-03-14 14:25:00,158.95,159.05,158.92,159.05,12402.0,152.9847,153.081,152.9559,153.081,12402.0
2024-03-14 14:30:00,159.06,159.14,158.98,159.09,11773.0,153.0906,153.1676,153.0136,153.1195,11773.0
2024-03-14 14:35:00,159.09,159.19,158.93,159.19,11350.0,153.1195,153.2157,152.9655,153.2157,11350.0
2024-03-14 14:40:00,159.2,159.56,159.14,159.48,12785.0,153.2254,153.5718,153.1676,153.4948,12785.0
2024-03-14 14:45:00,159.49,159.56,159.35,159.5,13492.0,153.5045,153.5718,153.3697,153.5141,13492.0
2024-03-14 14:50:00,159.47,159.49,159.25,159.28,10334.0,153.4852,153.5045,153.2735,153.3024,10334.0
2024-03-14 14:55:00,159.27,159.32,158.85,158.95,27831.0,153.2927,153.3408,152.8885,152.9847,27831.0
2024-03-14 15:00:00,158.91,158.91,158.4,158.46,18096.0,152.9462,152.9462,152.4554,152.5131,18096.0
2024-03-14 15:05:00,158.48,158.62,158.19,158.31,55529.0,152.5324,152.6671,152.2533,152.3688,55529.0
2024-03-14 15:10:00,158.3,158.61,158.29,158.61,20526.0,152.3591,152.6575,152.3495,152.6575,20526.0
2024-03-14 15:15:00,158.59,158.98,158.59,158.73,16081.0,152.6382,153.0136,152.6382,152.773,16081.0
2024-03-14 15:20:00,158.71,158.81,158.54,158.65,27113.0,152.7537,152.85,152.5901,152.696,27113.0
2024-03-14 15:25:00,158.64,158.78,158.58,158.73,21800.0,152.6864,152.8211,152.6286,152.773,21800.0
2024-03-14 15:30:00,158.73,158.79,158.54,158.58,35602.0,152.773,152.8307,152.5901,152.6286,35602.0
2024-03-14 15:35:00,158.54,159.04,158.44,158.99,32545.0,152.5901,153.0714,152.4939,153.0232,32545.0
2024-03-14 15:40:00,159.0,159.18,158.91,158.97,50698.0,153.0329,153.2061,152.9462,153.004,50698.0
2024-03-14 15:45:00,158.99,159.02,158.85,158.93,46699.0,153.0232,153.0521,152.8885,152.9655,46699.0
2024-03-14 15:50:00,158.98,159.18,158.82,158.9,40303.0,153.0136,153.2061,152.8596,152.9366,40303.0
2024-03-14 15:55:00,158.9,159.43,158.75,159.43,129724.0,152.9366,153.4467,152.7922,153.4467,129724.0
2024-03-15 09:30:00,161.61,164.24,161.6,164.06,563992.0,155.5449,158.0762,155.5353,157.903,563992.0
2024-03-15 09:35:00,163.93,165.56,163.46,163.6,133376.0,157.7778,159.3467,157.3255,157.4602,133376.0
2024-03-15 09:40:00,163.63,164.24,162.62,163.01,73444.0,157.4891,158.0762,156.517,156.8924,73444.0
2024-03-15 09:45:00,162.9,163.81,162.55,163.6,86110.0,156.7865,157.6623,156.4496,157.4602,86110.0
2024-03-15 09:50:00,163.62,164.28,163.34,164.13,83524.0,157.4795,158.1147,157.21,157.9703,83524.0
2024-03-15 09:55:00,164.19,164.66,163.42,163.65,109655.0,158.0281,158.4804,157.287,157.5083,109655.0
2024-03-15 10:00:00,163.59,164.78,163.55,164.51,65280.0,157.4506,158.5959,157.4121,158.3361,65280.0
2024-03-15 10:05:00,164.54,165.12,164.26,164.78,65462.0,158.3649,158.9232,158.0955,158.5959,65462.0
2024-03-15 10:10:00,164.72,164.96,164.35,164.8,31752.0,158.5382,158.7692,158.1821,158.6152,31752.0
2024-03-15 10:15:00,164.8,164.85,163.83,164.44,60068.0,158.6152,158.6633,157.6816,158.2687,60068.0
2024-03-15 10:20:00,164.48,164.84,164.39,164.83,31344.0,158.3072,158.6537,158.2206,158.6441,31344.0
2024-03-15 10:25:00,164.84,164.93,164.52,164.78,40332.0,158.6537,158.7403,158.3457,158.5959,40332.0
2024-03-15 10:30:00,164.75,164.92,164.0,164.72,37943.0,158.5671,158.7307,157.8452,158.5382,37943.0
2024-03-15 10:35:00,164.64,165.19,164.41,165.11,54609.0,158.4612,158.9906,158.2398,158.9136,54609.0
2024-03-15 10:40:00,165.08,165.28,164.8,164.83,43339.0,158.8847,159.0772,158.6152,158.6441,43339.0
2024-03-15 10:45:00,164.83,165.29,164.72,165.04,28799.0,158.6441,159.0868,158.5382,158.8462,28799.0
2024-03-15 10:50:00,165.14,165.61,165.09,165.41,45276.0,158.9424,159.3948,158.8943,159.2023,45276.0
2024-03-15 10:55:00,165.41,165.78,165.38,165.71,46809.0,159.2023,159.5584,159.1734,159.491,46809.0
2024-03-15 11:00:00,165.69,165.82,165.53,165.64,27260.0,159.4718,159.5969,159.3178,159.4237,27260.0
2024-03-15 11:05:00,165.62,165.76,165.35,165.64,28273.0,159.4044,159.5392,159.1445,159.4237,28273.0
2024-03-15 11:10:00,165.59,165.6,165.16,165.32,31048.0,159.3755,159.3852,158.9617,159.1157,31048.0
2024-03-15 11:15:00,165.32,165.33,164.79,165.12,51825.0,159.1157,159.1253,158.6056,158.9232,51825.0
2024-03-15 11:20:00,165.25,165.29,164.7,164.71,20939.0,159.0483,159.0868,158.5189,158.5286,20939.0
2024-03-15 11:25:00,164.67,164.82,164.44,164.6,26922.0,158.4901,158.6344,158.2687,158.4227,26922.0
2024-03-15 11:30:00,164.54,164.58,164.27,164.34,30890.0,158.3649,158.4034,158.1051,158.1725,30890.0
2024-03-15 11:35:00,164.3,164.63,164.14,164.51,47033.0,158.134,158.4516,157.98,158.3361,47033.0
2024-03-15 11:40:00,164.53,164.64,164.05,164.09,41693.0,158.3553,158.4612,157.8933,157.9318,41693.0
2024-03-15 11:45:00,164.2,164.64,164.18,164.18,37278.0,158.0377,158.4612,158.0185,158.0185,37278.0
2024-03-15 11:50:00,164.19,164.23,163.96,164.07,27216.0,158.0281,158.0666,157.8067,157.9126,27216.0
2024-03-15 11:55:00,164.0,164.01,163.71,163.88,26727.0,157.8452,157.8548,157.5661,157.7297,26727.0
2024-03-15 12:00:00,163.87,163.95,163.69,163.77,23502.0,157.7201,157.7971,157.5468,157.6238,23502.0
2024-03-15 12:05:00,163.71,164.01,163.57,163.99,27843.0,157.5661,157.8548,157.4313,157.8356,27843.0
2024-03-15 12:10:00,164.0,164.39,163.89,164.34,16868.0,157.8452,158.2206,157.7393,158.1725,16868.0
2024-03-15 12:15:00,164.37,164.62,164.31,164.5,28380.0,158.2013,158.4419,158.1436,158.3264,28380.0
2024-03-15 12:20:00,164.59,164.6,164.13,164.32,28749.0,158.4131,158.4227,157.9703,158.1532,28749.0
2024-03-15 12:25:00,164.34,164.43,164.1,164.21,16990.0,158.1725,158.2591,157.9415,158.0473,16990.0
2024-03-15 12:30:00,164.21,164.64,164.19,164.54,50737.0,158.0473,158.4612,158.0281,158.3649,50737.0
2024-03-15 12:35:00,164.55,165.0,164.53,164.89,17356.0,158.3746,158.8077,158.3553,158.7018,17356.0
2024-03-15 12:40:00,164.9,165.08,164.82,164.96,17912.0,158.7114,158.8847,158.6344,158.7692,17912.0
2024-03-15 12:45:00,165.0,165.01,164.64,164.73,12577.0,158.8077,158.8173,158.4612,158.5478,12577.0
2024-03-15 12:50:00,164.69,164.86,164.43,164.58,15764.0,158.5093,158.6729,158.2591,158.4034,15764.0
2024-03-15 12:55:00,164.58,164.93,164.56,164.93,16600.0,158.4034,158.7403,158.3842,158.7403,16600.0
2024-03-15 13:00:00,164.93,165.0,164.78,164.84,14564.0,158.7403,158.8077,158.5959,158.6537,14564.0
2024-03-15 13:05:00,164.81,165.04,164.78,164.96,18268.0,158.6248,158.8462,158.5959,158.7692,18268.0
2024-03-15 13:10:00,164.96,165.0,164.75,164.87,16128.0,158.7692,158.8077,158.5671,158.6826,16128.0
2024-03-15 13:15:00,164.84,164.87,164.55,164.56,18776.0,158.6537,158.6826,158.3746,158.3842,18776.0
2024-03-15 13:20:00,164.53,164.61,164.39,164.51,23040.0,158.3553,158.4323,158.2206,158.3361,23040.0
2024-03-15 13:25:00,164.54,164.57,164.13,164.28,24634.0,158.3649,158.3938,157.9703,158.1147,24634.0
2024-03-15 13:30:00,164.28,164.58,164.21,164.54,42129.0,158.1147,158.4034,158.0473,158.3649,42129.0
2024-03-15 13:35:00,164.57,164.85,164.53,164.83,21151.0,158.3938,158.6633,158.3553,158.6441,21151.0
2024-03-15 13:40:00,164.81,164.97,164.76,164.92,15907.0,158.6248,158.7788,158.5767,158.7307,15907.0
2024-03-15 13:45:00,164.9,165.12,164.84,165.05,32590.0,158.7114,158.9232,158.6537,158.8558,32590.0
2024-03-15 13:50:00,165.04,165.22,164.98,165.12,25622.0,158.8462,159.0194,158.7884,158.9232,25622.0
2024-03-15 13:55:00,165.12,165.14,164.95,165.06,28982.0,158.9232,158.9424,158.7596,158.8654,28982.0
2024-03-15 14:00:00,165.04,165.14,164.7,164.72,33481.0,158.8462,158.9424,158.5189,158.5382,33481.0
2024-03-15 14:05:00,164.72,164.91,164.58,164.89,16339.0,158.5382,158.7211,158.4034,158.7018,16339.0
2024-03-15 14:10:00,164.91,165.12,164.85,165.02,15577.0,158.7211,158.9232,158.6633,158.8269,15577.0
2024-03-15 14:15:00,165.03,165.2,164.98,165.04,15637.0,158.8366,159.0002,158.7884,158.8462,15637.0
2024-03-15 14:20:00,165.07,165.18,164.96,165.0,16202.0,158.8751,158.9809,158.7692,158.8077,16202.0
2024-03-15 14:25:00,164.99,165.19,164.96,165.14,23400.0,158.7981,158.9906,158.7692,158.9424,23400.0
2024-03-15 14:30:00,165.1,165.34,165.09,165.11,21086.0,158.9039,159.1349,158.8943,158.9136,21086.0
2024-03-15 14:35:00,165.07,165.31,165.07,165.28,15062.0,158.8751,159.106,158.8751,159.0772,15062.0
2024-03-15 14:40:00,165.32,165.65,165.13,165.65,31866.0,159.1157,159.4333,158.9328,159.4333,31866.0
2024-03-15 14:45:00,165.62,165.97,165.54,165.91,37133.0,159.4044,159.7413,159.3274,159.6835,37133.0
2024-03-15 14:50:00,165.94,166.1,165.63,165.7,43903.0,159.7124,159.8664,159.414,159.4814,43903.0
2024-03-15 14:55:00,165.65,165.69,165.17,165.18,41941.0,159.4333,159.4718,158.9713,158.9809,41941.0
2024-03-15 15:00:00,165.16,165.44,164.99,165.21,43151.0,158.9617,159.2312,158.7981,159.0098,43151.0
2024-03-15 15:05:00,165.21,165.44,165.07,165.36,35210.0,159.0098,159.2312,158.8751,159.1542,35210.0
2024-03-15 15:10:00,165.36,165.57,165.25,165.34,23466.0,159.1542,159.3563,159.0483,159.1349,23466.0
2024-03-15 15:15:00,165.34,165.57,165.12,165.18,35571.0,159.1349,159.3563,158.9232,158.9809,35571.0
2024-03-15 15:20:00,165.19,165.24,164.93,165.11,25836.0,158.9906,159.0387,158.7403,158.9136,25836.0
2024-03-15 15:25:00,165.13,165.38,165.1,165.18,26433.0,158.9328,159.1734,158.9039,158.9809,26433.0
2024-03-15 15:30:00,165.1,165.18,164.96,164.96,40658.0,158.9039,158.9809,158.7692,158.7692,40658.0
2024-03-15 15:35:00,164.95,164.96,164.54,164.76,56960.0,158.7596,158.7692,158.3649,158.5767,56960.0
2024-03-15 15:40:00,164.77,164.85,164.54,164.54,49664.0,158.5863,158.6633,158.3649,158.3649,49664.0
2024-03-15 15:45:00,164.54,164.83,164.54,164.67,71360.0,158.3649,158.6441,158.3649,158.4901,71360.0
2024-03-15 15:50:00,164.71,164.85,163.97,164.07,96554.0,158.5286,158.6633,157.8163,157.9126,96554.0
2024-03-15 15:55:00,164.04,164.27,163.58,163.76,261043.0,157.8837,158.1051,157.441,157.6142,261043.0
2024-03-18 09:30:00,165.35,165.65,163.85,165.14,112326.0,159.1445,159.4333,157.7008,158.9424,112326.0
2024-03-18 09:35:00,165.2,165.2,163.83,163.91,29036.0,159.0002,159.0002,157.6816,157.7586,29036.0
2024-03-18 09:40:00,163.97,164.22,163.36,163.6,25663.0,157.8163,158.057,157.2292,157.4602,25663.0
2024-03-18 09:45:00,163.69,163.95,163.1,163.94,21365.0,157.5468,157.7971,156.979,157.7875,21365.0
2024-03-18 09:50:00,163.87,165.06,163.87,164.89,36163.0,157.7201,158.8654,157.7201,158.7018,36163.0
2024-03-18 09:55:00,164.97,165.62,164.56,165.48,54062.0,158.7788,159.4044,158.3842,159.2697,54062.0
2024-03-18 10:00:00,165.4,165.57,164.55,165.05,30614.0,159.1927,159.3563,158.3746,158.8558,30614.0
2024-03-18 10:05:00,165.11,165.67,165.03,165.67,40875.0,158.9136,159.4525,158.8366,159.4525,40875.0
2024-03-18 10:10:00,165.61,165.63,165.02,165.21,34199.0,159.3948,159.414,158.8269,159.0098,34199.0
2024-03-18 10:15:00,165.13,165.59,164.93,165.5,27113.0,158.9328,159.3755,158.7403,159.2889,27113.0
2024-03-18 10:20:00,165.54,165.92,165.43,165.79,28698.0,159.3274,159.6932,159.2215,159.568,28698.0
2024-03-18 10:25:00,165.83,165.93,165.37,165.62,25682.0,159.6065,159.7028,159.1638,159.4044,25682.0
2024-03-18 10:30:00,165.59,165.59,165.09,165.47,29735.0,159.3755,159.3755,158.8943,159.26,29735.0
2024-03-18 10:35:00,165.44,165.82,165.35,165.62,31587.0,159.2312,159.5969,159.1445,159.4044,31587.0
2024-03-18 10:40:00,165.59,165.85,165.59,165.73,25980.0,159.3755,159.6258,159.3755,159.5103,25980.0
2024-03-18 10:45:00,165.75,165.86,165.44,165.71,24253.0,159.5295,159.6354,159.2312,159.491,24253.0
2024-03-18 10:50:00,165.68,166.07,165.57,165.97,46865.0,159.4622,159.8375,159.3563,159.7413,46865.0
2024-03-18 10:55:00,165.92,165.95,165.3,165.41,21933.0,159.6932,159.722,159.0964,159.2023,21933.0
2024-03-18 11:00:00,165.4,165.67,165.31,165.58,43232.0,159.1927,159.4525,159.106,159.3659,43232.0
2024-03-18 11:05:00,165.58,165.64,165.17,165.39,40032.0,159.3659,159.4237,158.9713,159.183,40032.0
2024-03-18 11:10:00,165.43,165.48,165.34,165.35,20735.0,159.2215,159.2697,159.1349,159.1445,20735.0
2024-03-18 11:15:00,165.37,165.37,165.01,165.13,26244.0,159.1638,159.1638,158.8173,158.9328,26244.0
2024-03-18 11:20:00,165.11,166.5,165.1,166.35,96764.0,158.9136,160.2514,158.9039,160.107,96764.0
2024-03-18 11:25:00,166.35,166.61,166.15,166.51,25159.0,160.107,160.3573,159.9145,160.261,25159.0
2024-03-18 11:30:00,166.51,166.73,166.12,166.2,50886.0,160.261,160.4728,159.8857,159.9626,50886.0
2024-03-18 11:35:00,166.1,166.38,165.88,166.38,26222.0,159.8664,160.1359,159.6547,160.1359,26222.0
2024-03-18 11:40:00,166.37,166.42,166.07,166.42,22444.0,160.1263,160.1744,159.8375,160.1744,22444.0
2024-03-18 11:45:00,166.39,166.76,166.26,166.7,46645.0,160.1455,160.5016,160.0204,160.4439,46645.0
2024-03-18 11:50:00,166.73,167.32,166.64,167.28,57072.0,160.4728,161.0406,160.3861,161.0021,57072.0
2024-03-18 11:55:00,167.27,167.33,166.83,166.87,46665.0,160.9925,161.0502,160.569,160.6075,46665.0
2024-03-18 12:00:00,166.82,166.82,166.23,166.33,21500.0,160.5594,160.5594,159.9915,160.0878,21500.0
2024-03-18 12:05:00,166.25,166.67,166.21,166.61,17973.0,160.0108,160.415,159.9723,160.3573,17973.0
2024-03-18 12:10:00,166.59,166.8,166.56,166.63,19964.0,160.338,160.5401,160.3091,160.3765,19964.0
2024-03-18 12:15:00,166.71,166.87,166.59,166.83,17476.0,160.4535,160.6075,160.338,160.569,17476.0
2024-03-18 12:20:00,166.87,166.87,166.57,166.84,16967.0,160.6075,160.6075,160.3188,160.5786,16967.0
2024-03-18 12:25:00,166.8,166.8,166.39,166.67,32740.0,160.5401,160.5401,160.1455,160.415,32740.0
2024-03-18 12:30:00,166.64,166.82,166.53,166.7,23298.0,160.3861,160.5594,160.2803,160.4439,23298.0
2024-03-18 12:35:00,166.74,166.96,166.68,166.88,13407.0,160.4824,160.6941,160.4246,160.6171,13407.0
2024-03-18 12:40:00,166.94,167.0,166.71,166.93,43610.0,160.6749,160.7326,160.4535,160.6653,43610.0
2024-03-18 12:45:00,166.93,167.1,166.78,167.0,41320.0,160.6653,160.8289,160.5209,160.7326,41320.0
2024-03-18 12:50:00,167.01,167.05,166.64,166.64,29865.0,160.7422,160.7807,160.3861,160.3861,29865.0
2024-03-18 12:55:00,166.64,166.86,166.58,166.62,33018.0,160.3861,160.5979,160.3284,160.3669,33018.0
2024-03-18 13:00:00,166.59,166.79,166.45,166.45,25628.0,160.338,160.5305,160.2033,160.2033,25628.0
2024-03-18 13:05:00,166.44,166.45,166.24,166.29,24786.0,160.1936,160.2033,160.0011,160.0493,24786.0
2024-03-18 13:10:00,166.25,166.3,165.96,166.02,21474.0,160.0108,160.0589,159.7317,159.7894,21474.0
2024-03-18 13:15:00,165.97,166.01,165.76,165.98,22860.0,159.7413,159.7798,159.5392,159.7509,22860.0
2024-03-18 13:20:00,166.0,166.01,165.81,165.88,30251.0,159.7702,159.7798,159.5873,159.6547,30251.0
2024-03-18 13:25:00,165.91,165.93,165.69,165.73,24933.0,159.6835,159.7028,159.4718,159.5103,24933.0
2024-03-18 13:30:00,165.71,165.71,165.22,165.38,53829.0,159.491,159.491,159.0194,159.1734,53829.0
2024-03-18 13:35:00,165.35,165.35,165.1,165.25,34907.0,159.1445,159.1445,158.9039,159.0483,34907.0
2024-03-18 13:40:00,165.25,165.41,165.04,165.12,26901.0,159.0483,159.2023,158.8462,158.9232,26901.0
2024-03-18 13:45:00,165.14,165.15,164.86,165.15,31684.0,158.9424,158.9521,158.6729,158.9521,31684.0
2024-03-18 13:50:00,165.16,165.27,164.93,165.21,26054.0,158.9617,159.0676,158.7403,159.0098,26054.0
2024-03-18 13:55:00,165.22,165.4,165.14,165.24,30655.0,159.0194,159.1927,158.9424,159.0387,30655.0
2024-03-18 14:00:00,165.23,165.6,165.03,165.53,16062.0,159.0291,159.3852,158.8366,159.3178,16062.0
2024-03-18 14:05:00,165.5,165.58,165.33,165.44,15894.0,159.2889,159.3659,159.1253,159.2312,15894.0
2024-03-18 14:10:00,165.42,165.47,165.36,165.37,9454.0,159.2119,159.26,159.1542,159.1638,9454.0
2024-03-18 14:15:00,165.38,165.39,164.98,164.99,24338.0,159.1734,159.183,158.7884,158.7981,24338.0
2024-03-18 14:20:00,164.96,165.18,164.92,165.15,15636.0,158.7692,158.9809,158.7307,158.9521,15636.0
2024-03-18 14:25:00,165.15,165.52,165.12,165.51,11177.0,158.9521,159.3082,158.9232,159.2985,11177.0
2024-03-18 14:30:00,165.5,165.8,165.44,165.7,20378.0,159.2889,159.5777,159.2312,159.4814,20378.0
2024-03-18 14:35:00,165.74,166.07,165.71,165.89,13948.0,159.5199,159.8375,159.491,159.6643,13948.0
2024-03-18 14:40:00,165.88,165.88,165.57,165.77,11550.0,159.6547,159.6547,159.3563,159.5488,11550.0
2024-03-18 14:45:00,165.77,165.77,165.59,165.69,11053.0,159.5488,159.5488,159.3755,159.4718,11053.0
2024-03-18 14:50:00,165.66,165.66,165.49,165.58,20330.0,159.4429,159.4429,159.2793,159.3659,20330.0
2024-03-18 14:55:00,165.56,165.77,165.55,165.71,19218.0,159.3467,159.5488,159.337,159.491,19218.0
2024-03-18 15:00:00,165.69,165.73,165.56,165.56,18142.0,159.4718,159.5103,159.3467,159.3467,18142.0
2024-03-18 15:05:00,165.56,165.67,165.42,165.49,21966.0,159.3467,159.4525,159.2119,159.2793,21966.0
2024-03-18 15:10:00,165.49,165.62,165.4,165.59,17384.0,159.2793,159.4044,159.1927,159.3755,17384.0
2024-03-18 15:15:00,165.61,165.73,165.57,165.65,20355.0,159.3948,159.5103,159.3563,159.4333,20355.0
2024-03-18 15:20:00,165.66,165.67,165.46,165.55,20256.0,159.4429,159.4525,159.2504,159.337,20256.0
2024-03-18 15:25:00,165.56,165.91,165.54,165.78,25106.0,159.3467,159.6835,159.3274,159.5584,25106.0
2024-03-18 15:30:00,165.74,166.16,165.61,166.12,52134.0,159.5199,159.9241,159.3948,159.8857,52134.0
2024-03-18 15:35:00,166.12,166.12,165.93,166.02,45217.0,159.8857,159.8857,159.7028,159.7894,45217.0
2024-03-18 15:40:00,166.0,166.36,165.99,166.33,67405.0,159.7702,160.1166,159.7605,160.0878,67405.0
2024-03-18 15:45:00,166.32,166.41,166.11,166.12,59075.0,160.0781,160.1648,159.876,159.8857,59075.0
2024-03-18 15:50:00,166.13,166.52,166.03,166.27,72165.0,159.8953,160.2706,159.799,160.03,72165.0
2024-03-18 15:55:00,166.28,166.52,166.04,166.3,225085.0,160.0396,160.2706,159.8087,160.0589,225085.0
2024-03-19 09:30:00,166.09,166.61,165.0,166.1,73043.0,159.8568,160.3573,158.8077,159.8664,73043.0
2024-03-19 09:35:00,165.99,166.8,165.84,166.7,11579.0,159.7605,160.5401,159.6162,160.4439,11579.0
2024-03-19 09:40:00,166.57,167.66,166.5,167.26,56563.0,160.3188,161.3679,160.2514,160.9829,56563.0
2024-03-19 09:45:00,167.34,167.71,167.2,167.23,35677.0,161.0599,161.416,160.9251,160.954,35677.0
2024-03-19 09:50:00,167.23,167.28,166.51,166.78,39346.0,160.954,161.0021,160.261,160.5209,39346.0
2024-03-19 09:55:00,166.69,166.97,166.36,166.56,20063.0,160.4343,160.7038,160.1166,160.3091,20063.0
2024-03-19 10:00:00,166.49,167.01,166.43,166.9,22874.0,160.2418,160.7422,160.184,160.6364,22874.0
2024-03-19 10:05:00,166.85,166.95,166.56,166.88,20799.0,160.5883,160.6845,160.3091,160.6171,20799.0
2024-03-19 10:10:00,166.92,167.05,166.39,166.4,21285.0,160.6556,160.7807,160.1455,160.1551,21285.0
2024-03-19 10:15:00,166.49,166.49,166.1,166.13,39007.0,160.2418,160.2418,159.8664,159.8953,39007.0
2024-03-19 10:20:00,166.09,166.27,165.87,166.06,32503.0,159.8568,160.03,159.645,159.8279,32503.0
2024-03-19 10:25:00,166.03,166.76,165.96,166.74,23033.0,159.799,160.5016,159.7317,160.4824,23033.0
2024-03-19 10:30:00,166.73,166.82,166.38,166.62,37436.0,160.4728,160.5594,160.1359,160.3669,37436.0
2024-03-19 10:35:00,166.6,166.6,165.59,165.91,38564.0,160.3476,160.3476,159.3755,159.6835,38564.0
2024-03-19 10:40:00,165.98,166.23,165.91,166.23,22666.0,159.7509,159.9915,159.6835,159.9915,22666.0
2024-03-19 10:45:00,166.24,166.39,165.66,165.84,36237.0,160.0011,160.1455,159.4429,159.6162,36237.0
2024-03-19 10:50:00,165.8,165.92,165.57,165.91,39049.0,159.5777,159.6932,159.3563,159.6835,39049.0
2024-03-19 10:55:00,165.94,166.21,165.88,166.06,42754.0,159.7124,159.9723,159.6547,159.8279,42754.0
2024-03-19 11:00:00,166.02,166.58,165.76,166.51,29650.0,159.7894,160.3284,159.5392,160.261,29650.0
2024-03-19 11:05:00,166.5,166.73,166.37,166.71,25299.0,160.2514,160.4728,160.1263,160.4535,25299.0
2024-03-19 11:10:00,166.67,166.91,166.54,166.9,28534.0,160.415,160.646,160.2899,160.6364,28534.0
2024-03-19 11:15:00,166.88,166.91,166.59,166.72,22498.0,160.6171,160.646,160.338,160.4631,22498.0
2024-03-19 11:20:00,166.67,166.7,166.5,166.59,22665.0,160.415,160.4439,160.2514,160.338,22665.0
2024-03-19 11:25:00,166.64,166.77,166.61,166.72,20260.0,160.3861,160.5113,160.3573,160.4631,20260.0
2024-03-19 11:30:00,166.7,167.12,166.63,167.09,29458.0,160.4439,160.8481,160.3765,160.8192,29458.0
2024-03-19 11:35:00,167.09,167.42,167.0,167.4,37109.0,160.8192,161.1369,160.7326,161.1176,37109.0
2024-03-19 11:40:00,167.4,167.5,167.18,167.47,35660.0,161.1176,161.2139,160.9059,161.185,35660.0
2024-03-19 11:45:00,167.48,167.49,167.09,167.24,40471.0,161.1946,161.2042,160.8192,160.9636,40471.0
2024-03-19 11:50:00,167.22,167.57,167.12,167.56,30567.0,160.9444,161.2812,160.8481,161.2716,30567.0
2024-03-19 11:55:00,167.57,167.77,167.56,167.74,32807.0,161.2812,161.4737,161.2716,161.4449,32807.0
2024-03-19 12:00:00,167.7,167.75,167.48,167.69,36000.0,161.4064,161.4545,161.1946,161.3967,36000.0
2024-03-19 12:05:00,167.73,167.73,167.22,167.27,29729.0,161.4352,161.4352,160.9444,160.9925,29729.0
2024-03-19 12:10:00,167.27,167.27,166.76,166.82,27301.0,160.9925,160.9925,160.5016,160.5594,27301.0
2024-03-19 12:15:00,166.81,167.14,166.74,167.04,17031.0,160.5498,160.8674,160.4824,160.7711,17031.0
2024-03-19 12:20:00,166.97,167.15,166.92,167.14,13950.0,160.7038,160.877,160.6556,160.8674,13950.0
2024-03-19 12:25:00,167.13,167.43,167.11,167.39,20447.0,160.8577,161.1465,160.8385,161.108,20447.0
2024-03-19 12:30:00,167.4,167.55,167.38,167.48,12537.0,161.1176,161.262,161.0984,161.1946,12537.0
2024-03-19 12:35:00,167.47,167.7,167.47,167.64,19679.0,161.185,161.4064,161.185,161.3486,19679.0
2024-03-19 12:40:00,167.65,167.66,167.43,167.45,21706.0,161.3582,161.3679,161.1465,161.1657,21706.0
2024-03-19 12:45:00,167.48,167.53,167.27,167.42,14839.0,161.1946,161.2427,160.9925,161.1369,14839.0
2024-03-19 12:50:00,167.45,167.63,167.45,167.6,14529.0,161.1657,161.339,161.1657,161.3101,14529.0
2024-03-19 12:55:00,167.57,167.64,167.47,167.49,16964.0,161.2812,161.3486,161.185,161.2042,16964.0
2024-03-19 13:00:00,167.49,167.75,167.48,167.61,24407.0,161.2042,161.4545,161.1946,161.3197,24407.0
2024-03-19 13:05:00,167.59,167.63,167.36,167.39,23672.0,161.3005,161.339,161.0791,161.108,23672.0
2024-03-19 13:10:00,167.35,167.63,167.35,167.63,19405.0,161.0695,161.339,161.0695,161.339,19405.0
2024-03-19 13:15:00,167.63,167.89,167.58,167.89,15155.0,161.339,161.5892,161.2909,161.5892,15155.0
2024-03-19 13:20:00,167.88,167.95,167.79,167.79,16969.0,161.5796,161.647,161.493,161.493,16969.0
2024-03-19 13:25:00,167.84,167.87,167.59,167.67,20131.0,161.5411,161.57,161.3005,161.3775,20131.0
2024-03-19 13:30:00,167.68,167.78,167.59,167.6,20833.0,161.3871,161.4834,161.3005,161.3101,20833.0
2024-03-19 13:35:00,167.63,167.85,167.6,167.83,13750.0,161.339,161.5507,161.3101,161.5315,13750.0
2024-03-19 13:40:00,167.82,168.0,167.8,167.8,11873.0,161.5219,161.6951,161.5026,161.5026,11873.0
2024-03-19 13:45:00,167.84,167.86,167.75,167.81,6499.0,161.5411,161.5603,161.4545,161.5122,6499.0
2024-03-19 13:50:00,167.8,167.8,167.47,167.56,10532.0,161.5026,161.5026,161.185,161.2716,10532.0
2024-03-19 13:55:00,167.54,167.55,167.29,167.39,7711.0,161.2524,161.262,161.0117,161.108,7711.0
2024-03-19 14:00:00,167.43,167.44,167.24,167.24,7451.0,161.1465,161.1561,160.9636,160.9636,7451.0
2024-03-19 14:05:00,167.22,167.29,167.19,167.27,15573.0,160.9444,161.0117,160.9155,160.9925,15573.0
2024-03-19 14:10:00,167.26,167.62,167.26,167.53,11518.0,160.9829,161.3294,160.9829,161.2427,11518.0
2024-03-19 14:15:00,167.54,167.65,167.42,167.52,7733.0,161.2524,161.3582,161.1369,161.2331,7733.0
2024-03-19 14:20:00,167.55,167.63,167.51,167.56,10167.0,161.262,161.339,161.2235,161.2716,10167.0
2024-03-19 14:25:00,167.53,167.61,167.42,167.59,14789.0,161.2427,161.3197,161.1369,161.3005,14789.0
2024-03-19 14:30:00,167.55,167.57,167.2,167.22,12203.0,161.262,161.2812,160.9251,160.9444,12203.0
2024-03-19 14:35:00,167.21,167.26,167.18,167.25,8398.0,160.9347,160.9829,160.9059,160.9732,8398.0
2024-03-19 14:40:00,167.28,167.48,167.24,167.47,21993.0,161.0021,161.1946,160.9636,161.185,21993.0
2024-03-19 14:45:00,167.49,167.54,167.35,167.53,14297.0,161.2042,161.2524,161.0695,161.2427,14297.0
2024-03-19 14:50:00,167.52,167.67,167.52,167.54,18649.0,161.2331,161.3775,161.2331,161.2524,18649.0
2024-03-19 14:55:00,167.54,167.54,167.36,167.46,18200.0,161.2524,161.2524,161.0791,161.1754,18200.0
2024-03-19 15:00:00,167.44,167.52,167.37,167.44,16014.0,161.1561,161.2331,161.0887,161.1561,16014.0
2024-03-19 15:05:00,167.42,167.52,167.32,167.4,26851.0,161.1369,161.2331,161.0406,161.1176,26851.0
2024-03-19 15:10:00,167.44,167.63,167.41,167.56,31606.0,161.1561,161.339,161.1272,161.2716,31606.0
2024-03-19 15:15:00,167.54,167.56,167.15,167.15,21486.0,161.2524,161.2716,160.877,160.877,21486.0
2024-03-19 15:20:00,167.13,167.13,166.83,166.83,40952.0,160.8577,160.8577,160.569,160.569,40952.0
2024-03-19 15:25:00,166.82,167.01,166.74,167.01,32572.0,160.5594,160.7422,160.4824,160.7422,32572.0
2024-03-19 15:30:00,166.98,167.05,166.89,166.94,37366.0,160.7134,160.7807,160.6268,160.6749,37366.0
2024-03-19 15:35:00,166.91,167.04,166.74,166.99,93676.0,160.646,160.7711,160.4824,160.723,93676.0
2024-03-19 15:40:00,166.97,167.08,166.73,167.05,33558.0,160.7038,160.8096,160.4728,160.7807,33558.0
2024-03-19 15:45:00,166.99,167.1,166.74,166.96,83685.0,160.723,160.8289,160.4824,160.6941,83685.0
2024-03-19 15:50:00,166.96,167.23,166.41,167.21,78963.0,160.6941,160.954,160.1648,160.9347,78963.0
2024-03-19 15:55:00,167.24,167.55,167.19,167.36,245347.0,160.9636,161.262,160.9155,161.0791,245347.0
2024-03-20 09:30:00,166.58,167.15,166.06,166.95,84874.0,160.3284,160.877,159.8279,160.6845,84874.0
2024-03-20 09:35:00,166.86,167.77,166.75,167.77,30729.0,160.5979,161.4737,160.492,161.4737,30729.0
2024-03-20 09:40:00,167.77,167.82,166.84,166.93,29941.0,161.4737,161.5219,160.5786,160.6653,29941.0
2024-03-20 09:45:00,166.93,167.01,166.68,166.96,40072.0,160.6653,160.7422,160.4246,160.6941,40072.0
2024-03-20 09:50:00,166.95,167.45,166.72,167.16,36518.0,160.6845,161.1657,160.4631,160.8866,36518.0
2024-03-20 09:55:00,167.18,167.61,166.92,167.59,31130.0,160.9059,161.3197,160.6556,161.3005,31130.0
2024-03-20 10:00:00,167.59,167.85,167.5,167.79,36988.0,161.3005,161.5507,161.2139,161.493,36988.0
2024-03-20 10:05:00,167.86,167.93,167.57,167.78,34126.0,161.5603,161.6277,161.2812,161.4834,34126.0
2024-03-20 10:10:00,167.82,167.89,167.54,167.83,31600.0,161.5219,161.5892,161.2524,161.5315,31600.0
2024-03-20 10:15:00,167.9,168.1,167.8,168.04,32618.0,161.5988,161.7913,161.5026,161.7336,32618.0
2024-03-20 10:20:00,168.06,168.34,167.87,168.29,33828.0,161.7528,162.0223,161.57,161.9742,33828.0
2024-03-20 10:25:00,168.29,168.66,168.24,168.66,21493.0,161.9742,162.3303,161.9261,162.3303,21493.0
2024-03-20 10:30:00,168.69,168.97,168.63,168.7,39827.0,162.3592,162.6287,162.3015,162.3688,39827.0
2024-03-20 10:35:00,168.67,168.7,168.22,168.4,57981.0,162.34,162.3688,161.9068,162.0801,57981.0
2024-03-20 10:40:00,168.47,168.56,168.16,168.47,41213.0,162.1475,162.2341,161.8491,162.1475,41213.0
2024-03-20 10:45:00,168.53,168.71,168.42,168.53,21174.0,162.2052,162.3784,162.0993,162.2052,21174.0
2024-03-20 10:50:00,168.58,168.88,168.48,168.77,28610.0,162.2533,162.5421,162.1571,162.4362,28610.0
2024-03-20 10:55:00,168.77,168.84,168.55,168.66,20994.0,162.4362,162.5036,162.2245,162.3303,20994.0
2024-03-20 11:00:00,168.66,168.79,168.41,168.45,32234.0,162.3303,162.4554,162.0897,162.1282,32234.0
2024-03-20 11:05:00,168.43,168.43,167.95,168.09,29686.0,162.109,162.109,161.647,161.7817,29686.0
2024-03-20 11:10:00,168.04,168.56,168.04,168.56,17919.0,161.7336,162.2341,161.7336,162.2341,17919.0
2024-03-20 11:15:00,168.54,168.88,168.38,168.84,26832.0,162.2148,162.5421,162.0608,162.5036,26832.0
2024-03-20 11:20:00,168.84,168.88,168.64,168.71,19905.0,162.5036,162.5421,162.3111,162.3784,19905.0
2024-03-20 11:25:00,168.71,169.02,168.71,168.96,27170.0,162.3784,162.6768,162.3784,162.6191,27170.0
2024-03-20 11:30:00,168.94,168.96,168.66,168.87,20327.0,162.5998,162.6191,162.3303,162.5324,20327.0
2024-03-20 11:35:00,168.85,168.87,168.65,168.7,30239.0,162.5132,162.5324,162.3207,162.3688,30239.0
2024-03-20 11:40:00,168.67,168.78,168.56,168.71,27706.0,162.34,162.4458,162.2341,162.3784,27706.0
2024-03-20 11:45:00,168.74,168.95,168.68,168.92,18602.0,162.4073,162.6094,162.3496,162.5806,18602.0
2024-03-20 11:50:00,168.92,169.03,168.85,168.92,16653.0,162.5806,162.6864,162.5132,162.5806,16653.0
2024-03-20 11:55:00,168.95,168.99,168.77,168.82,20809.0,162.6094,162.6479,162.4362,162.4843,20809.0
2024-03-20 12:00:00,168.84,168.88,168.69,168.77,12852.0,162.5036,162.5421,162.3592,162.4362,12852.0
2024-03-20 12:05:00,168.74,168.98,168.72,168.91,17654.0,162.4073,162.6383,162.3881,162.5709,17654.0
2024-03-20 12:10:00,168.93,168.94,168.73,168.82,15219.0,162.5902,162.5998,162.3977,162.4843,15219.0
2024-03-20 12:15:00,168.82,169.09,168.82,169.06,19981.0,162.4843,162.7442,162.4843,162.7153,19981.0
2024-03-20 12:20:00,169.09,169.1,168.78,168.83,17758.0,162.7442,162.7538,162.4458,162.4939,17758.0
2024-03-20 12:25:00,168.84,169.03,168.81,169.03,17456.0,162.5036,162.6864,162.4747,162.6864,17456.0
2024-03-20 12:30:00,168.99,169.12,168.9,168.96,15719.0,162.6479,162.7731,162.5613,162.6191,15719.0
2024-03-20 12:35:00,169.01,169.09,168.93,169.07,16240.0,162.6672,162.7442,162.5902,162.7249,16240.0
2024-03-20 12:40:00,169.07,169.1,168.99,169.09,17211.0,162.7249,162.7538,162.6479,162.7442,17211.0
2024-03-20 12:45:00,169.12,169.33,169.12,169.28,13712.0,162.7731,162.9752,162.7731,162.9271,13712.0
2024-03-20 12:50:00,169.28,169.28,169.08,169.11,18482.0,162.9271,162.9271,162.7346,162.7634,18482.0
2024-03-20 12:55:00,169.12,169.35,169.12,169.29,16816.0,162.7731,162.9944,162.7731,162.9367,16816.0
2024-03-20 13:00:00,169.3,169.35,169.15,169.25,29047.0,162.9463,162.9944,162.8019,162.8982,29047.0
2024-03-20 13:05:00,169.23,169.49,169.19,169.44,32814.0,162.8789,163.1292,162.8404,163.0811,32814.0
2024-03-20 13:10:00,169.46,169.57,169.41,169.55,20062.0,163.1003,163.2062,163.0522,163.1869,20062.0
2024-03-20 13:15:00,169.57,169.65,169.33,169.4,49078.0,163.2062,163.2832,162.9752,163.0426,49078.0
2024-03-20 13:20:00,169.39,169.49,169.23,169.28,24116.0,163.0329,163.1292,162.8789,162.9271,24116.0
2024-03-20 13:25:00,169.27,169.29,169.09,169.15,26355.0,162.9174,162.9367,162.7442,162.8019,26355.0
2024-03-20 13:30:00,169.12,169.2,168.98,169.19,24755.0,162.7731,162.8501,162.6383,162.8404,24755.0
2024-03-20 13:35:00,169.22,169.45,169.2,169.43,15287.0,162.8693,163.0907,162.8501,163.0714,15287.0
2024-03-20 13:40:00,169.41,169.43,169.24,169.33,12223.0,163.0522,163.0714,162.8886,162.9752,12223.0
2024-03-20 13:45:00,169.3,169.39,168.98,169.12,18314.0,162.9463,163.0329,162.6383,162.7731,18314.0
2024-03-20 13:50:00,169.12,169.22,169.1,169.21,11957.0,162.7731,162.8693,162.7538,162.8597,11957.0
2024-03-20 13:55:00,169.2,169.24,169.04,169.09,20628.0,162.8501,162.8886,162.6961,162.7442,20628.0
2024-03-20 14:00:00,169.04,169.6,168.88,169.5,38942.0,162.6961,163.235,162.5421,163.1388,38942.0
2024-03-20 14:05:00,169.52,169.85,169.43,169.56,25906.0,163.1581,163.4757,163.0714,163.1965,25906.0
2024-03-20 14:10:00,169.55,169.77,169.49,169.53,21115.0,163.1869,163.3987,163.1292,163.1677,21115.0
2024-03-20 14:15:00,169.59,169.64,169.38,169.56,20736.0,163.2254,163.2735,163.0233,163.1965,20736.0
2024-03-20 14:20:00,169.58,169.93,169.57,169.88,19829.0,163.2158,163.5527,163.2062,163.5045,19829.0
2024-03-20 14:25:00,169.89,170.0,169.78,169.87,22316.0,163.5142,163.62,163.4083,163.4949,22316.0
2024-03-20 14:30:00,169.91,170.0,169.73,169.81,34445.0,163.5334,163.62,163.3602,163.4372,34445.0
2024-03-20 14:35:00,169.83,170.55,169.76,170.46,27097.0,163.4564,164.1494,163.389,164.0628,27097.0
2024-03-20 14:40:00,170.53,170.77,170.42,170.48,26565.0,164.1301,164.3611,164.0243,164.082,26565.0
2024-03-20 14:45:00,170.53,170.72,170.4,170.56,25336.0,164.1301,164.313,164.005,164.159,25336.0
2024-03-20 14:50:00,170.62,170.62,170.27,170.41,26324.0,164.2168,164.2168,163.8799,164.0147,26324.0
2024-03-20 14:55:00,170.42,170.77,170.42,170.69,21631.0,164.0243,164.3611,164.0243,164.2841,21631.0
2024-03-20 15:00:00,170.71,170.84,170.52,170.52,33369.0,164.3034,164.4285,164.1205,164.1205,33369.0
2024-03-20 15:05:00,170.62,170.85,170.5,170.81,27702.0,164.2168,164.4381,164.1013,164.3996,27702.0
2024-03-20 15:10:00,170.81,170.87,170.65,170.75,24483.0,164.3996,164.4574,164.2456,164.3419,24483.0
2024-03-20 15:15:00,170.73,171.02,170.69,171.01,31735.0,164.3226,164.6018,164.2841,164.5921,31735.0
2024-03-20 15:20:00,171.04,171.15,170.86,170.95,25317.0,164.621,164.7269,164.4478,164.5344,25317.0
2024-03-20 15:25:00,170.97,171.16,170.94,171.01,24325.0,164.5536,164.7365,164.5248,164.5921,24325.0
2024-03-20 15:30:00,170.98,171.0,170.65,170.68,29206.0,164.5633,164.5825,164.2456,164.2745,29206.0
2024-03-20 15:35:00,170.69,170.69,170.25,170.27,40416.0,164.2841,164.2841,163.8607,163.8799,40416.0
2024-03-20 15:40:00,170.28,170.5,170.24,170.36,46600.0,163.8895,164.1013,163.851,163.9665,46600.0
2024-03-20 15:45:00,170.37,170.37,169.72,169.72,60959.0,163.9762,163.9762,163.3505,163.3505,60959.0
2024-03-20 15:50:00,169.71,169.79,169.35,169.45,117402.0,163.3409,163.4179,162.9944,163.0907,117402.0
2024-03-20 15:55:00,169.47,169.63,169.28,169.57,285916.0,163.1099,163.2639,162.9271,163.2062,285916.0
2024-03-21 09:30:00,170.37,170.37,168.87,169.28,64135.0,163.9762,163.9762,162.5324,162.9271,64135.0
2024-03-21 09:35:00,169.13,169.66,168.92,169.58,14969.0,162.7827,163.2928,162.5806,163.2158,14969.0
2024-03-21 09:40:00,169.64,170.03,169.51,170.03,16962.0,163.2735,163.6489,163.1484,163.6489,16962.0
2024-03-21 09:45:00,170.0,170.05,169.35,169.7,27869.0,163.62,163.6682,162.9944,163.3313,27869.0
2024-03-21 09:50:00,169.7,169.95,169.27,169.6,18271.0,163.3313,163.5719,162.9174,163.235,18271.0
2024-03-21 09:55:00,169.73,170.11,169.5,170.11,26547.0,163.3602,163.7259,163.1388,163.7259,26547.0
2024-03-21 10:00:00,170.11,170.18,169.61,169.61,26371.0,163.7259,163.7933,163.2447,163.2447,26371.0
2024-03-21 10:05:00,169.59,169.8,169.58,169.68,25435.0,163.2254,163.4275,163.2158,163.312,25435.0
2024-03-21 10:10:00,169.72,169.89,169.61,169.83,22086.0,163.3505,163.5142,163.2447,163.4564,22086.0
2024-03-21 10:15:00,169.86,170.23,169.86,170.09,11609.0,163.4853,163.8414,163.4853,163.7067,11609.0
2024-03-21 10:20:00,170.13,170.13,169.8,169.83,16407.0,163.7452,163.7452,163.4275,163.4564,16407.0
2024-03-21 10:25:00,169.85,170.25,169.84,170.24,23147.0,163.4757,163.8607,163.466,163.851,23147.0
2024-03-21 10:30:00,170.3,170.31,170.02,170.06,18336.0,163.9088,163.9184,163.6393,163.6778,18336.0
2024-03-21 10:35:00,170.09,170.09,169.63,169.97,40524.0,163.7067,163.7067,163.2639,163.5912,40524.0
2024-03-21 10:40:00,169.97,170.13,169.72,169.92,19970.0,163.5912,163.7452,163.3505,163.543,19970.0
2024-03-21 10:45:00,169.79,169.92,169.27,169.34,29459.0,163.4179,163.543,162.9174,162.9848,29459.0
2024-03-21 10:50:00,169.34,169.63,169.11,169.15,48736.0,162.9848,163.2639,162.7634,162.8019,48736.0
2024-03-21 10:55:00,169.14,169.57,169.14,169.42,30700.0,162.7923,163.2062,162.7923,163.0618,30700.0
2024-03-21 11:00:00,169.36,169.43,169.0,169.04,25744.0,163.0041,163.0714,162.6576,162.6961,25744.0
2024-03-21 11:05:00,169.06,169.23,168.86,169.04,31832.0,162.7153,162.8789,162.5228,162.6961,31832.0
2024-03-21 11:10:00,169.1,169.63,169.02,169.58,24948.0,162.7538,163.2639,162.6768,163.2158,24948.0
2024-03-21 11:15:00,169.59,169.79,169.52,169.62,31987.0,163.2254,163.4179,163.1581,163.2543,31987.0
2024-03-21 11:20:00,169.51,170.0,169.47,169.91,28006.0,163.1484,163.62,163.1099,163.5334,28006.0
2024-03-21 11:25:00,169.96,170.0,169.76,169.91,26340.0,163.5815,163.62,163.389,163.5334,26340.0
2024-03-21 11:30:00,169.92,170.07,169.75,170.03,22755.0,163.543,163.6874,163.3794,163.6489,22755.0
2024-03-21 11:35:00,169.97,170.12,169.77,170.07,20625.0,163.5912,163.7355,163.3987,163.6874,20625.0
2024-03-21 11:40:00,170.1,170.35,170.06,170.2,29237.0,163.7163,163.9569,163.6778,163.8125,29237.0
2024-03-21 11:45:00,170.22,170.42,169.99,170.12,42786.0,163.8318,164.0243,163.6104,163.7355,42786.0
2024-03-21 11:50:00,170.07,170.17,169.94,170.13,19902.0,163.6874,163.7837,163.5623,163.7452,19902.0
2024-03-21 11:55:00,170.08,170.1,169.92,169.97,11744.0,163.697,163.7163,163.543,163.5912,11744.0
2024-03-21 12:00:00,169.95,170.31,169.93,170.27,25834.0,163.5719,163.9184,163.5527,163.8799,25834.0
2024-03-21 12:05:00,170.28,170.45,170.16,170.45,15509.0,163.8895,164.0531,163.774,164.0531,15509.0
2024-03-21 12:10:00,170.42,170.53,170.35,170.48,13893.0,164.0243,164.1301,163.9569,164.082,13893.0
2024-03-21 12:15:00,170.48,170.64,170.4,170.41,18162.0,164.082,164.236,164.005,164.0147,18162.0
2024-03-21 12:20:00,170.42,170.7,170.41,170.62,15589.0,164.0243,164.2938,164.0147,164.2168,15589.0
2024-03-21 12:25:00,170.58,170.59,170.19,170.29,30827.0,164.1783,164.1879,163.8029,163.8992,30827.0
2024-03-21 12:30:00,170.29,170.47,170.18,170.42,17005.0,163.8992,164.0724,163.7933,164.0243,17005.0
2024-03-21 12:35:00,170.38,170.65,170.38,170.64,15397.0,163.9858,164.2456,163.9858,164.236,15397.0
2024-03-21 12:40:00,170.65,170.68,170.49,170.54,18117.0,164.2456,164.2745,164.0916,164.1398,18117.0
2024-03-21 12:45:00,170.55,170.61,170.44,170.44,20856.0,164.1494,164.2071,164.0435,164.0435,20856.0
2024-03-21 12:50:00,170.49,170.63,170.47,170.63,11446.0,164.0916,164.2264,164.0724,164.2264,11446.0
2024-03-21 12:55:00,170.59,170.66,170.56,170.56,12163.0,164.1879,164.2553,164.159,164.159,12163.0
2024-03-21 13:00:00,170.58,170.59,170.46,170.55,16195.0,164.1783,164.1879,164.0628,164.1494,16195.0
2024-03-21 13:05:00,170.55,170.63,170.5,170.54,13969.0,164.1494,164.2264,164.1013,164.1398,13969.0
2024-03-21 13:10:00,170.51,170.7,170.51,170.7,24641.0,164.1109,164.2938,164.1109,164.2938,24641.0
2024-03-21 13:15:00,170.67,170.67,170.55,170.65,15717.0,164.2649,164.2649,164.1494,164.2456,15717.0
2024-03-21 13:20:00,170.64,170.65,170.42,170.51,17839.0,164.236,164.2456,164.0243,164.1109,17839.0
2024-03-21 13:25:00,170.49,170.66,170.45,170.6,14478.0,164.0916,164.2553,164.0531,164.1975,14478.0
2024-03-21 13:30:00,170.57,170.82,170.56,170.61,14106.0,164.1686,164.4093,164.159,164.2071,14106.0
2024-03-21 13:35:00,170.59,170.67,170.53,170.67,17118.0,164.1879,164.2649,164.1301,164.2649,17118.0
2024-03-21 13:40:00,170.69,170.75,170.66,170.72,15814.0,164.2841,164.3419,164.2553,164.313,15814.0
2024-03-21 13:45:00,170.73,170.75,170.6,170.72,13061.0,164.3226,164.3419,164.1975,164.313,13061.0
2024-03-21 13:50:00,170.69,170.81,170.66,170.73,20317.0,164.2841,164.3996,164.2553,164.3226,20317.0
2024-03-21 13:55:00,170.7,170.8,170.7,170.71,31751.0,164.2938,164.39,164.2938,164.3034,31751.0
2024-03-21 14:00:00,170.7,170.91,170.6,170.89,38440.0,164.2938,164.4959,164.1975,164.4766,38440.0
2024-03-21 14:05:00,170.89,170.97,170.81,170.89,18728.0,164.4766,164.5536,164.3996,164.4766,18728.0
2024-03-21 14:10:00,170.9,170.96,170.77,170.91,22179.0,164.4863,164.544,164.3611,164.4959,22179.0
2024-03-21 14:15:00,170.88,171.03,170.85,171.0,25766.0,164.467,164.6114,164.4381,164.5825,25766.0
2024-03-21 14:20:00,171.0,171.18,170.9,171.1,30420.0,164.5825,164.7558,164.4863,164.6788,30420.0
2024-03-21 14:25:00,171.07,171.34,171.07,171.26,19425.0,164.6499,164.9097,164.6499,164.8328,19425.0
2024-03-21 14:30:00,171.29,171.33,171.05,171.19,16750.0,164.8616,164.9001,164.6306,164.7654,16750.0
2024-03-21 14:35:00,171.14,171.17,171.0,171.16,15234.0,164.7173,164.7461,164.5825,164.7365,15234.0
2024-03-21 14:40:00,171.16,171.42,171.13,171.4,20355.0,164.7365,164.9867,164.7076,164.9675,20355.0
2024-03-21 14:45:00,171.39,171.42,171.28,171.28,19653.0,164.9579,164.9867,164.852,164.852,19653.0
2024-03-21 14:50:00,171.29,171.33,171.01,171.08,36098.0,164.8616,164.9001,164.5921,164.6595,36098.0
2024-03-21 14:55:00,171.07,171.12,171.03,171.06,21277.0,164.6499,164.698,164.6114,164.6403,21277.0
2024-03-21 15:00:00,171.09,171.1,170.98,171.05,21360.0,164.6691,164.6788,164.5633,164.6306,21360.0
2024-03-21 15:05:00,171.06,171.1,170.96,171.03,16963.0,164.6403,164.6788,164.544,164.6114,16963.0
2024-03-21 15:10:00,171.03,171.04,170.9,170.92,18986.0,164.6114,164.621,164.4863,164.5055,18986.0
2024-03-21 15:15:00,170.92,171.18,170.91,171.12,37345.0,164.5055,164.7558,164.4959,164.698,37345.0
2024-03-21 15:20:00,171.16,171.31,171.11,171.12,30633.0,164.7365,164.8809,164.6884,164.698,30633.0
2024-03-21 15:25:00,171.16,171.23,170.97,171.0,38064.0,164.7365,164.8039,164.5536,164.5825,38064.0
2024-03-21 15:30:00,171.05,171.18,170.97,171.06,32601.0,164.6306,164.7558,164.5536,164.6403,32601.0
2024-03-21 15:35:00,171.04,171.36,171.0,171.36,24313.0,164.621,164.929,164.5825,164.929,24313.0
2024-03-21 15:40:00,171.38,171.85,171.36,171.83,26666.0,164.9482,165.4006,164.929,165.3814,26666.0
2024-03-21 15:45:00,171.81,171.84,171.12,171.18,44078.0,165.3621,165.391,164.698,164.7558,44078.0
2024-03-21 15:50:00,171.19,171.42,171.17,171.41,51448.0,164.7654,164.9867,164.7461,164.9771,51448.0
2024-03-21 15:55:00,171.46,171.51,170.9,170.98,189626.0,165.0252,165.0734,164.4863,164.5633,189626.0
2024-03-22 09:30:00,170.03,170.48,169.23,170.08,85486.0,163.6489,164.082,162.8789,163.697,85486.0
2024-03-22 09:35:00,169.98,170.29,169.4,169.51,37566.0,163.6008,163.8992,163.0426,163.1484,37566.0
2024-03-22 09:40:00,169.7,169.89,169.08,169.52,17494.0,163.3313,163.5142,162.7346,163.1581,17494.0
2024-03-22 09:45:00,169.61,169.72,168.95,169.16,33657.0,163.2447,163.3505,162.6094,162.8116,33657.0
2024-03-22 09:50:00,169.15,169.61,169.03,169.59,53351.0,162.8019,163.2447,162.6864,163.2254,53351.0
2024-03-22 09:55:00,169.56,169.63,169.1,169.46,30421.0,163.1965,163.2639,162.7538,163.1003,30421.0
2024-03-22 10:00:00,169.47,169.75,169.23,169.24,36492.0,163.1099,163.3794,162.8789,162.8886,36492.0
2024-03-22 10:05:00,169.27,169.54,169.16,169.36,24447.0,162.9174,163.1773,162.8116,163.0041,24447.0
2024-03-22 10:10:00,169.39,169.39,168.92,169.1,25887.0,163.0329,163.0329,162.5806,162.7538,25887.0
2024-03-22 10:15:00,169.14,169.17,168.86,169.11,20238.0,162.7923,162.8212,162.5228,162.7634,20238.0
2024-03-22 10:20:00,169.11,169.43,169.07,169.36,16411.0,162.7634,163.0714,162.7249,163.0041,16411.0
2024-03-22 10:25:00,169.4,169.7,169.16,169.58,17460.0,163.0426,163.3313,162.8116,163.2158,17460.0
2024-03-22 10:30:00,169.6,169.86,169.55,169.8,16836.0,163.235,163.4853,163.1869,163.4275,16836.0
2024-03-22 10:35:00,169.74,169.95,169.2,169.35,30623.0,163.3698,163.5719,162.8501,162.9944,30623.0
2024-03-22 10:40:00,169.37,169.42,169.02,169.38,41196.0,163.0137,163.0618,162.6768,163.0233,41196.0
2024-03-22 10:45:00,169.49,169.56,169.21,169.46,14518.0,163.1292,163.1965,162.8597,163.1003,14518.0
2024-03-22 10:50:00,169.44,169.67,169.44,169.61,16072.0,163.0811,163.3024,163.0811,163.2447,16072.0
2024-03-22 10:55:00,169.64,169.94,169.61,169.92,25005.0,163.2735,163.5623,163.2447,163.543,25005.0
2024-03-22 11:00:00,169.92,170.25,169.92,170.25,39886.0,163.543,163.8607,163.543,163.8607,39886.0
2024-03-22 11:05:00,170.22,170.42,169.93,170.0,29408.0,163.8318,164.0243,163.5527,163.62,29408.0
2024-03-22 11:10:00,169.97,170.02,169.55,169.99,31447.0,163.5912,163.6393,163.1869,163.6104,31447.0
2024-03-22 11:15:00,169.94,170.27,169.94,170.25,21008.0,163.5623,163.8799,163.5623,163.8607,21008.0
2024-03-22 11:20:00,170.25,170.5,170.15,170.34,35301.0,163.8607,164.1013,163.7644,163.9473,35301.0
2024-03-22 11:25:00,170.33,170.47,170.28,170.41,19126.0,163.9377,164.0724,163.8895,164.0147,19126.0
2024-03-22 11:30:00,170.4,170.44,169.94,169.99,17382.0,164.005,164.0435,163.5623,163.6104,17382.0
2024-03-22 11:35:00,169.95,170.13,169.94,169.98,20975.0,163.5719,163.7452,163.5623,163.6008,20975.0
2024-03-22 11:40:00,169.97,170.31,169.97,170.25,22723.0,163.5912,163.9184,163.5912,163.8607,22723.0
2024-03-22 11:45:00,170.25,170.39,170.21,170.33,27386.0,163.8607,163.9954,163.8222,163.9377,27386.0
2024-03-22 11:50:00,170.36,170.46,170.2,170.39,23193.0,163.9665,164.0628,163.8125,163.9954,23193.0
2024-03-22 11:55:00,170.34,170.49,170.15,170.22,25175.0,163.9473,164.0916,163.7644,163.8318,25175.0
2024-03-22 12:00:00,170.17,170.18,169.91,170.03,11577.0,163.7837,163.7933,163.5334,163.6489,11577.0
2024-03-22 12:05:00,170.06,170.22,170.05,170.17,8495.0,163.6778,163.8318,163.6682,163.7837,8495.0
2024-03-22 12:10:00,170.22,170.26,170.12,170.16,12023.0,163.8318,163.8703,163.7355,163.774,12023.0
2024-03-22 12:15:00,170.14,170.27,170.11,170.14,12437.0,163.7548,163.8799,163.7259,163.7548,12437.0
2024-03-22 12:20:00,170.11,170.21,170.08,170.09,11223.0,163.7259,163.8222,163.697,163.7067,11223.0
2024-03-22 12:25:00,170.14,170.33,170.06,170.31,14911.0,163.7548,163.9377,163.6778,163.9184,14911.0
2024-03-22 12:30:00,170.32,170.4,170.13,170.22,14585.0,163.928,164.005,163.7452,163.8318,14585.0
2024-03-22 12:35:00,170.23,170.41,170.23,170.41,10079.0,163.8414,164.0147,163.8414,164.0147,10079.0
2024-03-22 12:40:00,170.42,170.53,170.27,170.37,13400.0,164.0243,164.1301,163.8799,163.9762,13400.0
2024-03-22 12:45:00,170.4,170.42,170.33,170.35,13140.0,164.005,164.0243,163.9377,163.9569,13140.0
2024-03-22 12:50:00,170.33,170.42,170.31,170.4,18514.0,163.9377,164.0243,163.9184,164.005,18514.0
2024-03-22 12:55:00,170.39,170.39,170.15,170.25,14973.0,163.9954,163.9954,163.7644,163.8607,14973.0
2024-03-22 13:00:00,170.24,170.24,170.12,170.22,10864.0,163.851,163.851,163.7355,163.8318,10864.0
2024-03-22 13:05:00,170.21,170.4,170.2,170.29,18385.0,163.8222,164.005,163.8125,163.8992,18385.0
2024-03-22 13:10:00,170.32,170.4,170.21,170.23,10390.0,163.928,164.005,163.8222,163.8414,10390.0
2024-03-22 13:15:00,170.25,170.43,170.23,170.36,15698.0,163.8607,164.0339,163.8414,163.9665,15698.0
2024-03-22 13:20:00,170.39,170.41,170.27,170.41,12154.0,163.9954,164.0147,163.8799,164.0147,12154.0
2024-03-22 13:25:00,170.38,170.73,170.38,170.67,13176.0,163.9858,164.3226,163.9858,164.2649,13176.0
2024-03-22 13:30:00,170.7,170.92,170.54,170.81,17770.0,164.2938,164.5055,164.1398,164.3996,17770.0
2024-03-22 13:35:00,170.86,171.03,170.84,171.0,18725.0,164.4478,164.6114,164.4285,164.5825,18725.0
2024-03-22 13:40:00,171.01,171.03,170.85,170.99,12474.0,164.5921,164.6114,164.4381,164.5729,12474.0
2024-03-22 13:45:00,171.0,171.18,170.97,171.18,9062.0,164.5825,164.7558,164.5536,164.7558,9062.0
2024-03-22 13:50:00,171.11,171.15,170.9,170.9,10534.0,164.6884,164.7269,164.4863,164.4863,10534.0
2024-03-22 13:55:00,170.85,170.85,170.5,170.54,9788.0,164.4381,164.4381,164.1013,164.1398,9788.0
2024-03-22 14:00:00,170.56,170.68,170.42,170.68,18739.0,164.159,164.2745,164.0243,164.2745,18739.0
2024-03-22 14:05:00,170.69,170.91,170.65,170.89,24629.0,164.2841,164.4959,164.2456,164.4766,24629.0
2024-03-22 14:10:00,170.9,170.91,170.74,170.74,12904.0,164.4863,164.4959,164.3323,164.3323,12904.0
2024-03-22 14:15:00,170.74,171.16,170.74,171.12,23230.0,164.3323,164.7365,164.3323,164.698,23230.0
2024-03-22 14:20:00,171.15,171.16,170.92,171.03,13392.0,164.7269,164.7365,164.5055,164.6114,13392.0
2024-03-22 14:25:00,170.99,171.15,170.93,171.01,25290.0,164.5729,164.7269,164.5151,164.5921,25290.0
2024-03-22 14:30:00,171.0,171.17,170.96,171.12,21603.0,164.5825,164.7461,164.544,164.698,21603.0
2024-03-22 14:35:00,171.15,171.21,171.04,171.14,11416.0,164.7269,164.7846,164.621,164.7173,11416.0
2024-03-22 14:40:00,171.1,171.16,170.98,171.12,30410.0,164.6788,164.7365,164.5633,164.698,30410.0
2024-03-22 14:45:00,171.14,171.19,170.62,170.62,13174.0,164.7173,164.7654,164.2168,164.2168,13174.0
2024-03-22 14:50:00,170.62,170.69,170.25,170.34,20471.0,164.2168,164.2841,163.8607,163.9473,20471.0
2024-03-22 14:55:00,170.34,170.62,170.34,170.47,15618.0,163.9473,164.2168,163.9473,164.0724,15618.0
2024-03-22 15:00:00,170.47,170.47,170.21,170.32,17294.0,164.0724,164.0724,163.8222,163.928,17294.0
2024-03-22 15:05:00,170.35,170.46,170.21,170.32,18944.0,163.9569,164.0628,163.8222,163.928,18944.0
2024-03-22 15:10:00,170.32,170.38,170.21,170.33,31107.0,163.928,163.9858,163.8222,163.9377,31107.0
2024-03-22 15:15:00,170.33,170.34,170.04,170.1,25420.0,163.9377,163.9473,163.6585,163.7163,25420.0
2024-03-22 15:20:00,170.12,170.57,170.11,170.52,29825.0,163.7355,164.1686,163.7259,164.1205,29825.0
2024-03-22 15:25:00,170.52,170.65,170.36,170.36,15080.0,164.1205,164.2456,163.9665,163.9665,15080.0
2024-03-22 15:30:00,170.39,170.45,170.26,170.38,29071.0,163.9954,164.0531,163.8703,163.9858,29071.0
2024-03-22 15:35:00,170.36,170.5,170.28,170.3,26055.0,163.9665,164.1013,163.8895,163.9088,26055.0
2024-03-22 15:40:00,170.31,170.53,170.29,170.4,29539.0,163.9184,164.1301,163.8992,164.005,29539.0
2024-03-22 15:45:00,170.39,170.41,170.3,170.35,46487.0,163.9954,164.0147,163.9088,163.9569,46487.0
2024-03-22 15:50:00,170.34,170.37,169.89,170.02,70381.0,163.9473,163.9762,163.5142,163.6393,70381.0
2024-03-22 15:55:00,170.07,170.16,169.49,169.67,194116.0,163.6874,163.774,163.1292,163.3024,194116.0
2024-03-25 09:30:00,170.7,172.46,170.58,171.84,54005.0,164.2938,165.9877,164.1783,165.391,54005.0
2024-03-25 09:35:00,171.91,172.11,171.66,171.72,12372.0,165.4584,165.6509,165.2177,165.2755,12372.0
2024-03-25 09:40:00,171.44,172.39,171.3,172.21,16233.0,165.006,165.9203,164.8712,165.7471,16233.0
2024-03-25 09:45:00,172.15,172.3,170.99,171.12,21233.0,165.6893,165.8337,164.5729,164.698,21233.0
2024-03-25 09:50:00,170.91,171.17,170.69,170.69,19949.0,164.4959,164.7461,164.2841,164.2841,19949.0
2024-03-25 09:55:00,170.78,171.17,170.59,171.1,18154.0,164.3708,164.7461,164.1879,164.6788,18154.0
2024-03-25 10:00:00,171.11,171.21,170.48,170.55,11596.0,164.6884,164.7846,164.082,164.1494,11596.0
2024-03-25 10:05:00,170.56,170.98,170.48,170.81,15186.0,164.159,164.5633,164.082,164.3996,15186.0
2024-03-25 10:10:00,170.78,170.85,170.25,170.35,22978.0,164.3708,164.4381,163.8607,163.9569,22978.0
2024-03-25 10:15:00,170.41,170.41,170.13,170.15,18867.0,164.0147,164.0147,163.7452,163.7644,18867.0
2024-03-25 10:20:00,170.2,170.39,170.09,170.39,11531.0,163.8125,163.9954,163.7067,163.9954,11531.0
2024-03-25 10:25:00,170.4,170.51,170.3,170.39,23178.0,164.005,164.1109,163.9088,163.9954,23178.0
2024-03-25 10:30:00,170.32,170.59,170.25,170.54,10430.0,163.928,164.1879,163.8607,164.1398,10430.0
2024-03-25 10:35:00,170.59,170.61,170.2,170.23,9382.0,164.1879,164.2071,163.8125,163.8414,9382.0
2024-03-25 10:40:00,170.22,170.67,170.15,170.61,9945.0,163.8318,164.2649,163.7644,164.2071,9945.0
2024-03-25 10:45:00,170.69,171.04,170.57,171.03,7453.0,164.2841,164.621,164.1686,164.6114,7453.0
2024-03-25 10:50:00,171.05,171.43,171.02,171.14,8761.0,164.6306,164.9964,164.6018,164.7173,8761.0
2024-03-25 10:55:00,171.15,171.24,171.04,171.15,5988.0,164.7269,164.8135,164.621,164.7269,5988.0
2024-03-25 11:00:00,171.19,171.23,170.85,171.17,13668.0,164.7654,164.8039,164.4381,164.7461,13668.0
2024-03-25 11:05:00,171.08,171.08,170.76,170.76,5660.0,164.6595,164.6595,164.3515,164.3515,5660.0
2024-03-25 11:10:00,170.77,170.92,170.74,170.8,7615.0,164.3611,164.5055,164.3323,164.39,7615.0
2024-03-25 11:15:00,170.8,171.0,170.79,170.92,13857.0,164.39,164.5825,164.3804,164.5055,13857.0
2024-03-25 11:20:00,170.93,171.17,170.9,171.13,17046.0,164.5151,164.7461,164.4863,164.7076,17046.0
2024-03-25 11:25:00,171.14,171.18,170.84,170.85,11944.0,164.7173,164.7558,164.4285,164.4381,11944.0
2024-03-25 11:30:00,170.88,171.0,170.53,170.62,13884.0,164.467,164.5825,164.1301,164.2168,13884.0
2024-03-25 11:35:00,170.62,171.01,170.5,170.83,25040.0,164.2168,164.5921,164.1013,164.4189,25040.0
2024-03-25 11:40:00,170.89,170.93,170.71,170.83,18110.0,164.4766,164.5151,164.3034,164.4189,18110.0
2024-03-25 11:45:00,170.85,171.01,170.83,170.86,11308.0,164.4381,164.5921,164.4189,164.4478,11308.0
2024-03-25 11:50:00,170.89,170.9,170.75,170.9,8952.0,164.4766,164.4863,164.3419,164.4863,8952.0
2024-03-25 11:55:00,170.9,170.98,170.75,170.8,8251.0,164.4863,164.5633,164.3419,164.39,8251.0
2024-03-25 12:00:00,170.81,170.85,170.5,170.81,16952.0,164.3996,164.4381,164.1013,164.3996,16952.0
2024-03-25 12:05:00,170.7,170.84,170.7,170.78,5075.0,164.2938,164.4285,164.2938,164.3708,5075.0
2024-03-25 12:10:00,170.77,170.97,170.77,170.92,27004.0,164.3611,164.5536,164.3611,164.5055,27004.0
2024-03-25 12:15:00,170.89,170.89,170.55,170.68,12277.0,164.4766,164.4766,164.1494,164.2745,12277.0
2024-03-25 12:20:00,170.59,170.74,170.58,170.74,11945.0,164.1879,164.3323,164.1783,164.3323,11945.0
2024-03-25 12:25:00,170.7,170.86,170.52,170.65,14101.0,164.2938,164.4478,164.1205,164.2456,14101.0
2024-03-25 12:30:00,170.62,170.67,170.1,170.11,19392.0,164.2168,164.2649,163.7163,163.7259,19392.0
2024-03-25 12:35:00,170.07,170.53,170.07,170.37,34106.0,163.6874,164.1301,163.6874,163.9762,34106.0
2024-03-25 12:40:00,170.32,170.39,170.12,170.18,4695.0,163.928,163.9954,163.7355,163.7933,4695.0
2024-03-25 12:45:00,170.09,170.37,170.09,170.18,10787.0,163.7067,163.9762,163.7067,163.7933,10787.0
2024-03-25 12:50:00,170.15,170.41,170.14,170.24,4956.0,163.7644,164.0147,163.7548,163.851,4956.0
2024-03-25 12:55:00,170.19,170.37,170.16,170.28,8309.0,163.8029,163.9762,163.774,163.8895,8309.0
2024-03-25 13:00:00,170.27,170.29,170.08,170.23,14773.0,163.8799,163.8992,163.697,163.8414,14773.0
2024-03-25 13:05:00,170.16,170.33,170.07,170.33,5879.0,163.774,163.9377,163.6874,163.9377,5879.0
2024-03-25 13:10:00,170.3,170.51,170.3,170.39,7964.0,163.9088,164.1109,163.9088,163.9954,7964.0
2024-03-25 13:15:00,170.37,170.43,170.29,170.32,4890.0,163.9762,164.0339,163.8992,163.928,4890.0
2024-03-25 13:20:00,170.34,170.41,170.27,170.39,5980.0,163.9473,164.0147,163.8799,163.9954,5980.0
2024-03-25 13:25:00,170.28,170.37,170.2,170.23,5755.0,163.8895,163.9762,163.8125,163.8414,5755.0
2024-03-25 13:30:00,170.2,170.22,170.11,170.12,4911.0,163.8125,163.8318,163.7259,163.7355,4911.0
2024-03-25 13:35:00,170.1,170.11,169.85,169.85,5715.0,163.7163,163.7259,163.4757,163.4757,5715.0
2024-03-25 13:40:00,169.87,169.87,169.77,169.82,3342.0,163.4949,163.4949,163.3987,163.4468,3342.0
2024-03-25 13:45:00,169.87,169.89,169.46,169.47,27783.0,163.4949,163.5142,163.1003,163.1099,27783.0
2024-03-25 13:50:00,169.44,169.66,169.44,169.66,12480.0,163.0811,163.2928,163.0811,163.2928,12480.0
2024-03-25 13:55:00,169.67,169.7,169.4,169.42,10486.0,163.3024,163.3313,163.0426,163.0618,10486.0
2024-03-25 14:00:00,169.39,169.54,169.16,169.49,35508.0,163.0329,163.1773,162.8116,163.1292,35508.0
2024-03-25 14:05:00,169.42,169.55,169.34,169.4,13728.0,163.0618,163.1869,162.9848,163.0426,13728.0
2024-03-25 14:10:00,169.43,169.44,169.21,169.23,13613.0,163.0714,163.0811,162.8597,162.8789,13613.0
2024-03-25 14:15:00,169.25,169.36,169.21,169.33,16887.0,162.8982,163.0041,162.8597,162.9752,16887.0
2024-03-25 14:20:00,169.37,169.43,169.25,169.29,9700.0,163.0137,163.0714,162.8982,162.9367,9700.0
2024-03-25 14:25:00,169.29,169.5,169.29,169.37,15473.0,162.9367,163.1388,162.9367,163.0137,15473.0
2024-03-25 14:30:00,169.36,169.36,169.16,169.16,9097.0,163.0041,163.0041,162.8116,162.8116,9097.0
2024-03-25 14:35:00,169.15,169.27,169.14,169.19,14694.0,162.8019,162.9174,162.7923,162.8404,14694.0
2024-03-25 14:40:00,169.18,169.31,169.11,169.21,15436.0,162.8308,162.9559,162.7634,162.8597,15436.0
2024-03-25 14:45:00,169.22,169.24,169.14,169.18,8867.0,162.8693,162.8886,162.7923,162.8308,8867.0
2024-03-25 14:50:00,169.21,169.56,169.21,169.54,12648.0,162.8597,163.1965,162.8597,163.1773,12648.0
2024-03-25 14:55:00,169.51,169.66,169.51,169.6,13228.0,163.1484,163.2928,163.1484,163.235,13228.0
2024-03-25 15:00:00,169.57,169.64,169.45,169.56,8369.0,163.2062,163.2735,163.0907,163.1965,8369.0
2024-03-25 15:05:00,169.53,169.54,169.36,169.42,8335.0,163.1677,163.1773,163.0041,163.0618,8335.0
2024-03-25 15:10:00,169.37,169.44,169.26,169.4,6866.0,163.0137,163.0811,162.9078,163.0426,6866.0
2024-03-25 15:15:00,169.41,169.46,169.37,169.41,8824.0,163.0522,163.1003,163.0137,163.0522,8824.0
2024-03-25 15:20:00,169.4,169.45,169.26,169.27,17158.0,163.0426,163.0907,162.9078,162.9174,17158.0
2024-03-25 15:25:00,169.27,169.3,169.09,169.11,11680.0,162.9174,162.9463,162.7442,162.7634,11680.0
2024-03-25 15:30:00,169.13,169.14,168.97,169.05,19717.0,162.7827,162.7923,162.6287,162.7057,19717.0
2024-03-25 15:35:00,169.03,169.25,169.03,169.15,16174.0,162.6864,162.8982,162.6864,162.8019,16174.0
2024-03-25 15:40:00,169.13,169.35,169.13,169.25,18728.0,162.7827,162.9944,162.7827,162.8982,18728.0
2024-03-25 15:45:00,169.24,169.24,168.74,168.92,40003.0,162.8886,162.8886,162.4073,162.5806,40003.0
2024-03-25 15:50:00,169.02,169.13,168.89,168.94,45933.0,162.6768,162.7827,162.5517,162.5998,45933.0
2024-03-25 15:55:00,168.94,168.98,168.43,168.58,162340.0,162.5998,162.6383,162.109,162.2533,162340.0
2024-03-26 09:30:00,168.86,170.67,168.7,170.45,76688.0,162.5228,164.2649,162.3688,164.0531,76688.0
2024-03-26 09:35:00,170.23,170.26,168.92,169.11,24785.0,163.8414,163.8703,162.5806,162.7634,24785.0
2024-03-26 09:40:00,168.93,169.29,168.68,169.22,27328.0,162.5902,162.9367,162.3496,162.8693,27328.0
2024-03-26 09:45:00,169.22,169.47,168.86,169.27,12429.0,162.8693,163.1099,162.5228,162.9174,12429.0
2024-03-26 09:50:00,169.37,169.4,168.91,169.02,9911.0,163.0137,163.0426,162.5709,162.6768,9911.0
2024-03-26 09:55:00,169.08,169.21,168.79,169.07,18654.0,162.7346,162.8597,162.4554,162.7249,18654.0
2024-03-26 10:00:00,169.19,169.23,168.5,168.56,47631.0,162.8404,162.8789,162.1763,162.2341,47631.0
2024-03-26 10:05:00,168.55,169.08,168.55,169.08,30813.0,162.2245,162.7346,162.2245,162.7346,30813.0
2024-03-26 10:10:00,169.07,169.11,168.96,169.02,16484.0,162.7249,162.7634,162.6191,162.6768,16484.0
2024-03-26 10:15:00,169.07,169.44,169.07,169.29,11844.0,162.7249,163.0811,162.7249,162.9367,11844.0
2024-03-26 10:20:00,169.22,169.28,168.91,169.01,24011.0,162.8693,162.9271,162.5709,162.6672,24011.0
2024-03-26 10:25:00,168.97,169.02,168.61,168.61,17927.0,162.6287,162.6768,162.2822,162.2822,17927.0
2024-03-26 10:30:00,168.6,168.61,167.69,167.79,52660.0,162.2726,162.2822,161.3967,161.493,52660.0
2024-03-26 10:35:00,167.82,168.03,167.71,168.03,26331.0,161.5219,161.724,161.416,161.724,26331.0
2024-03-26 10:40:00,168.06,168.07,167.77,167.78,17311.0,161.7528,161.7625,161.4737,161.4834,17311.0
2024-03-26 10:45:00,167.85,168.09,167.74,167.75,17037.0,161.5507,161.7817,161.4449,161.4545,17037.0
2024-03-26 10:50:00,167.75,167.87,167.69,167.7,11136.0,161.4545,161.57,161.3967,161.4064,11136.0
2024-03-26 10:55:00,167.73,168.03,167.72,168.03,39986.0,161.4352,161.724,161.4256,161.724,39986.0
2024-03-26 11:00:00,168.03,168.06,167.52,167.61,18612.0,161.724,161.7528,161.2331,161.3197,18612.0
2024-03-26 11:05:00,167.59,167.61,167.02,167.13,21130.0,161.3005,161.3197,160.7519,160.8577,21130.0
2024-03-26 11:10:00,167.12,167.34,167.04,167.16,15098.0,160.8481,161.0599,160.7711,160.8866,15098.0
2024-03-26 11:15:00,167.13,167.28,167.01,167.1,14251.0,160.8577,161.0021,160.7422,160.8289,14251.0
2024-03-26 11:20:00,167.18,167.24,166.92,167.2,24053.0,160.9059,160.9636,160.6556,160.9251,24053.0
2024-03-26 11:25:00,167.17,167.35,167.03,167.25,28271.0,160.8962,161.0695,160.7615,160.9732,28271.0
2024-03-26 11:30:00,167.2,167.26,166.98,166.98,16903.0,160.9251,160.9829,160.7134,160.7134,16903.0
2024-03-26 11:35:00,167.06,167.07,166.76,167.0,23683.0,160.7904,160.8,160.5016,160.7326,23683.0
2024-03-26 11:40:00,167.0,167.26,166.9,167.26,24578.0,160.7326,160.9829,160.6364,160.9829,24578.0
2024-03-26 11:45:00,167.33,167.35,167.02,167.33,11688.0,161.0502,161.0695,160.7519,161.0502,11688.0
2024-03-26 11:50:00,167.32,167.32,167.0,167.09,8331.0,161.0406,161.0406,160.7326,160.8192,8331.0
2024-03-26 11:55:00,167.01,167.17,166.99,167.17,8356.0,160.7422,160.8962,160.723,160.8962,8356.0
2024-03-26 12:00:00,167.14,167.32,167.09,167.09,7017.0,160.8674,161.0406,160.8192,160.8192,7017.0
2024-03-26 12:05:00,167.09,167.48,166.93,167.45,32481.0,160.8192,161.1946,160.6653,161.1657,32481.0
2024-03-26 12:10:00,167.47,167.52,167.33,167.36,15629.0,161.185,161.2331,161.0502,161.0791,15629.0
2024-03-26 12:15:00,167.35,167.56,167.35,167.39,11332.0,161.0695,161.2716,161.0695,161.108,11332.0
2024-03-26 12:20:00,167.47,167.65,167.41,167.56,8050.0,161.185,161.3582,161.1272,161.2716,8050.0
2024-03-26 12:25:00,167.6,167.74,167.48,167.72,44082.0,161.3101,161.4449,161.1946,161.4256,44082.0
2024-03-26 12:30:00,167.66,167.66,167.43,167.43,30799.0,161.3679,161.3679,161.1465,161.1465,30799.0
2024-03-26 12:35:00,167.42,167.63,167.42,167.5,10456.0,161.1369,161.339,161.1369,161.2139,10456.0
2024-03-26 12:40:00,167.53,167.65,167.48,167.52,10508.0,161.2427,161.3582,161.1946,161.2331,10508.0
2024-03-26 12:45:00,167.49,167.54,167.44,167.47,9187.0,161.2042,161.2524,161.1561,161.185,9187.0
2024-03-26 12:50:00,167.48,167.57,167.43,167.52,12046.0,161.1946,161.2812,161.1465,161.2331,12046.0
2024-03-26 12:55:00,167.52,167.65,167.48,167.59,15875.0,161.2331,161.3582,161.1946,161.3005,15875.0
2024-03-26 13:00:00,167.62,167.8,167.6,167.78,23303.0,161.3294,161.5026,161.3101,161.4834,23303.0
2024-03-26 13:05:00,167.78,167.93,167.77,167.85,17332.0,161.4834,161.6277,161.4737,161.5507,17332.0
2024-03-26 13:10:00,167.84,168.02,167.84,168.0,9303.0,161.5411,161.7143,161.5411,161.6951,9303.0
2024-03-26 13:15:00,168.0,168.0,167.65,167.78,9436.0,161.6951,161.6951,161.3582,161.4834,9436.0
2024-03-26 13:20:00,167.79,167.81,167.61,167.63,8123.0,161.493,161.5122,161.3197,161.339,8123.0
2024-03-26 13:25:00,167.63,167.79,167.62,167.74,6701.0,161.339,161.493,161.3294,161.4449,6701.0
2024-03-26 13:30:00,167.78,167.85,167.75,167.81,5512.0,161.4834,161.5507,161.4545,161.5122,5512.0
2024-03-26 13:35:00,167.81,167.98,167.77,167.96,16437.0,161.5122,161.6758,161.4737,161.6566,16437.0
2024-03-26 13:40:00,168.0,168.04,167.86,167.96,15631.0,161.6951,161.7336,161.5603,161.6566,15631.0
2024-03-26 13:45:00,167.91,168.08,167.87,168.06,10578.0,161.6085,161.7721,161.57,161.7528,10578.0
2024-03-26 13:50:00,168.05,168.32,168.03,168.26,11472.0,161.7432,162.0031,161.724,161.9453,11472.0
2024-03-26 13:55:00,168.24,168.26,168.03,168.07,11919.0,161.9261,161.9453,161.724,161.7625,11919.0
2024-03-26 14:00:00,168.05,168.05,167.88,167.99,10708.0,161.7432,161.7432,161.5796,161.6855,10708.0
2024-03-26 14:05:00,168.06,168.12,167.98,167.98,8554.0,161.7528,161.8106,161.6758,161.6758,8554.0
2024-03-26 14:10:00,168.02,168.2,168.0,168.12,13145.0,161.7143,161.8876,161.6951,161.8106,13145.0
2024-03-26 14:15:00,168.12,168.14,168.04,168.12,8303.0,161.8106,161.8298,161.7336,161.8106,8303.0
2024-03-26 14:20:00,168.12,168.16,167.98,168.12,10385.0,161.8106,161.8491,161.6758,161.8106,10385.0
2024-03-26 14:25:00,168.15,168.22,168.05,168.22,8374.0,161.8395,161.9068,161.7432,161.9068,8374.0
2024-03-26 14:30:00,168.23,168.33,168.12,168.26,20327.0,161.9165,162.0127,161.8106,161.9453,20327.0
2024-03-26 14:35:00,168.27,168.46,168.26,168.33,24473.0,161.955,162.1378,161.9453,162.0127,24473.0
2024-03-26 14:40:00,168.3,168.42,168.27,168.35,9952.0,161.9838,162.0993,161.955,162.032,9952.0
2024-03-26 14:45:00,168.33,168.37,168.15,168.21,26625.0,162.0127,162.0512,161.8395,161.8972,26625.0
2024-03-26 14:50:00,168.22,168.27,168.07,168.17,17491.0,161.9068,161.955,161.7625,161.8587,17491.0
2024-03-26 14:55:00,168.18,168.21,168.1,168.15,7215.0,161.8683,161.8972,161.7913,161.8395,7215.0
2024-03-26 15:00:00,168.12,168.18,168.06,168.18,9888.0,161.8106,161.8683,161.7528,161.8683,9888.0
2024-03-26 15:05:00,168.15,168.37,168.15,168.36,11440.0,161.8395,162.0512,161.8395,162.0416,11440.0
2024-03-26 15:10:00,168.37,168.63,168.34,168.59,25388.0,162.0512,162.3015,162.0223,162.263,25388.0
2024-03-26 15:15:00,168.57,168.62,168.24,168.37,10903.0,162.2437,162.2918,161.9261,162.0512,10903.0
2024-03-26 15:20:00,168.34,168.38,168.07,168.11,18270.0,162.0223,162.0608,161.7625,161.801,18270.0
2024-03-26 15:25:00,168.17,168.18,167.83,167.84,29097.0,161.8587,161.8683,161.5315,161.5411,29097.0
2024-03-26 15:30:00,167.84,167.86,167.59,167.75,23068.0,161.5411,161.5603,161.3005,161.4545,23068.0
2024-03-26 15:35:00,167.75,167.95,167.73,167.89,21138.0,161.4545,161.647,161.4352,161.5892,21138.0
2024-03-26 15:40:00,167.89,167.95,167.58,167.58,26100.0,161.5892,161.647,161.2909,161.2909,26100.0
2024-03-26 15:45:00,167.59,167.6,167.33,167.36,30741.0,161.3005,161.3101,161.0502,161.0791,30741.0
2024-03-26 15:50:00,167.36,167.86,167.17,167.86,57715.0,161.0791,161.5603,160.8962,161.5603,57715.0
2024-03-26 15:55:00,167.89,167.92,167.21,167.33,155347.0,161.5892,161.6181,160.9347,161.0502,155347.0
2024-03-27 09:30:00,168.1,169.66,167.37,169.5,62371.0,161.7913,163.2928,161.0887,163.1388,62371.0
2024-03-27 09:35:00,169.51,169.67,168.92,169.12,33528.0,163.1484,163.3024,162.5806,162.7731,33528.0
2024-03-27 09:40:00,169.1,169.17,168.29,168.43,9701.0,162.7538,162.8212,161.9742,162.109,9701.0
2024-03-27 09:45:00,168.63,168.64,168.3,168.5,13664.0,162.3015,162.3111,161.9838,162.1763,13664.0
2024-03-27 09:50:00,168.6,168.63,168.21,168.45,12207.0,162.2726,162.3015,161.8972,162.1282,12207.0
2024-03-27 09:55:00,168.34,168.43,168.16,168.17,13428.0,162.0223,162.109,161.8491,161.8587,13428.0
2024-03-27 10:00:00,168.1,168.1,167.13,167.38,21776.0,161.7913,161.7913,160.8577,161.0984,21776.0
2024-03-27 10:05:00,167.22,167.86,167.13,167.77,27916.0,160.9444,161.5603,160.8577,161.4737,27916.0
2024-03-27 10:10:00,167.78,168.41,167.7,168.03,30129.0,161.4834,162.0897,161.4064,161.724,30129.0
2024-03-27 10:15:00,168.03,168.25,167.93,168.14,15896.0,161.724,161.9357,161.6277,161.8298,15896.0
2024-03-27 10:20:00,168.12,168.38,167.23,167.5,76380.0,161.8106,162.0608,160.954,161.2139,76380.0
2024-03-27 10:25:00,167.63,167.67,167.35,167.43,6490.0,161.339,161.3775,161.0695,161.1465,6490.0
2024-03-27 10:30:00,167.36,167.39,167.01,167.25,35706.0,161.0791,161.108,160.7422,160.9732,35706.0
2024-03-27 10:35:00,167.25,167.42,166.83,166.83,37281.0,160.9732,161.1369,160.569,160.569,37281.0
2024-03-27 10:40:00,166.99,167.2,166.6,166.73,28361.0,160.723,160.9251,160.3476,160.4728,28361.0
2024-03-27 10:45:00,166.83,166.86,166.33,166.39,11827.0,160.569,160.5979,160.0878,160.1455,11827.0
2024-03-27 10:50:00,166.34,166.75,166.23,166.7,21390.0,160.0974,160.492,159.9915,160.4439,21390.0
2024-03-27 10:55:00,166.66,166.67,165.83,165.92,69668.0,160.4054,160.415,159.6065,159.6932,69668.0
2024-03-27 11:00:00,165.85,166.09,165.63,165.94,35289.0,159.6258,159.8568,159.414,159.7124,35289.0
2024-03-27 11:05:00,165.94,166.16,165.68,166.07,34508.0,159.7124,159.9241,159.4622,159.8375,34508.0
2024-03-27 11:10:00,166.1,166.36,165.85,166.32,48416.0,159.8664,160.1166,159.6258,160.0781,48416.0
2024-03-27 11:15:00,166.28,166.83,166.19,166.72,17269.0,160.0396,160.569,159.953,160.4631,17269.0
2024-03-27 11:20:00,166.77,167.15,166.69,167.15,15443.0,160.5113,160.877,160.4343,160.877,15443.0
2024-03-27 11:25:00,167.17,167.39,167.13,167.3,26373.0,160.8962,161.108,160.8577,161.0214,26373.0
2024-03-27 11:30:00,167.26,167.28,166.61,166.81,20509.0,160.9829,161.0021,160.3573,160.5498,20509.0
2024-03-27 11:35:00,166.8,167.05,166.7,166.77,9306.0,160.5401,160.7807,160.4439,160.5113,9306.0
2024-03-27 11:40:00,166.72,166.73,166.4,166.4,7687.0,160.4631,160.4728,160.1551,160.1551,7687.0
2024-03-27 11:45:00,166.44,166.73,166.4,166.67,8048.0,160.1936,160.4728,160.1551,160.415,8048.0
2024-03-27 11:50:00,166.7,166.8,166.66,166.75,6233.0,160.4439,160.5401,160.4054,160.492,6233.0
2024-03-27 11:55:00,166.81,166.81,166.55,166.68,10378.0,160.5498,160.5498,160.2995,160.4246,10378.0
2024-03-27 12:00:00,166.75,166.75,166.51,166.52,11614.0,160.492,160.492,160.261,160.2706,11614.0
2024-03-27 12:05:00,166.49,167.12,166.49,167.06,25419.0,160.2418,160.8481,160.2418,160.7904,25419.0
2024-03-27 12:10:00,167.06,167.2,167.03,167.16,13896.0,160.7904,160.9251,160.7615,160.8866,13896.0
2024-03-27 12:15:00,167.13,167.24,167.0,167.24,9972.0,160.8577,160.9636,160.7326,160.9636,9972.0
2024-03-27 12:20:00,167.13,167.28,167.05,167.1,12964.0,160.8577,161.0021,160.7807,160.8289,12964.0
2024-03-27 12:25:00,167.11,167.17,167.06,167.1,8093.0,160.8385,160.8962,160.7904,160.8289,8093.0
2024-03-27 12:30:00,167.11,167.3,167.04,167.23,6515.0,160.8385,161.0214,160.7711,160.954,6515.0
2024-03-27 12:35:00,167.2,167.23,166.88,166.89,10764.0,160.9251,160.954,160.6171,160.6268,10764.0
2024-03-27 12:40:00,166.87,167.1,166.76,167.04,27228.0,160.6075,160.8289,160.5016,160.7711,27228.0
2024-03-27 12:45:00,167.01,167.09,166.93,166.98,15715.0,160.7422,160.8192,160.6653,160.7134,15715.0
2024-03-27 12:50:00,166.99,166.99,166.72,166.74,10092.0,160.723,160.723,160.4631,160.4824,10092.0
2024-03-27 12:55:00,166.71,166.8,166.58,166.71,26240.0,160.4535,160.5401,160.3284,160.4535,26240.0
2024-03-27 13:00:00,166.66,166.74,166.52,166.59,8950.0,160.4054,160.4824,160.2706,160.338,8950.0
2024-03-27 13:05:00,166.55,166.6,166.5,166.58,10720.0,160.2995,160.3476,160.2514,160.3284,10720.0
2024-03-27 13:10:00,166.57,166.57,166.39,166.47,13354.0,160.3188,160.3188,160.1455,160.2225,13354.0
2024-03-27 13:15:00,166.46,166.55,166.37,166.55,10945.0,160.2129,160.2995,160.1263,160.2995,10945.0
2024-03-27 13:20:00,166.57,166.88,166.53,166.86,9989.0,160.3188,160.6171,160.2803,160.5979,9989.0
2024-03-27 13:25:00,166.87,166.96,166.76,166.89,4714.0,160.6075,160.6941,160.5016,160.6268,4714.0
2024-03-27 13:30:00,166.9,166.95,166.77,166.92,8183.0,160.6364,160.6845,160.5113,160.6556,8183.0
2024-03-27 13:35:00,166.88,166.99,166.83,166.89,6270.0,160.6171,160.723,160.569,160.6268,6270.0
2024-03-27 13:40:00,166.88,166.96,166.87,166.87,5904.0,160.6171,160.6941,160.6075,160.6075,5904.0
2024-03-27 13:45:00,166.89,166.94,166.71,166.71,7180.0,160.6268,160.6749,160.4535,160.4535,7180.0
2024-03-27 13:50:00,166.72,167.03,166.72,166.97,8871.0,160.4631,160.7615,160.4631,160.7038,8871.0
2024-03-27 13:55:00,166.97,167.02,166.85,166.85,3926.0,160.7038,160.7519,160.5883,160.5883,3926.0
2024-03-27 14:00:00,166.85,166.92,166.79,166.83,7272.0,160.5883,160.6556,160.5305,160.569,7272.0
2024-03-27 14:05:00,166.85,167.12,166.77,167.07,14538.0,160.5883,160.8481,160.5113,160.8,14538.0
2024-03-27 14:10:00,167.12,167.16,166.97,167.0,15523.0,160.8481,160.8866,160.7038,160.7326,15523.0
2024-03-27 14:15:00,167.05,167.11,166.92,167.11,7112.0,160.7807,160.8385,160.6556,160.8385,7112.0
2024-03-27 14:20:00,167.14,167.14,166.95,167.07,22407.0,160.8674,160.8674,160.6845,160.8,22407.0
2024-03-27 14:25:00,167.03,167.03,166.86,166.93,9274.0,160.7615,160.7615,160.5979,160.6653,9274.0
2024-03-27 14:30:00,166.94,167.15,166.94,166.96,6948.0,160.6749,160.877,160.6749,160.6941,6948.0
2024-03-27 14:35:00,166.94,167.01,166.83,166.92,13227.0,160.6749,160.7422,160.569,160.6556,13227.0
2024-03-27 14:40:00,166.92,167.17,166.92,167.12,44455.0,160.6556,160.8962,160.6556,160.8481,44455.0
2024-03-27 14:45:00,167.12,167.17,166.91,166.92,8852.0,160.8481,160.8962,160.646,160.6556,8852.0
2024-03-27 14:50:00,166.89,166.95,166.77,166.77,6209.0,160.6268,160.6845,160.5113,160.5113,6209.0
2024-03-27 14:55:00,166.77,166.83,166.69,166.78,8911.0,160.5113,160.569,160.4343,160.5209,8911.0
2024-03-27 15:00:00,166.74,166.81,166.64,166.72,10386.0,160.4824,160.5498,160.3861,160.4631,10386.0
2024-03-27 15:05:00,166.66,166.7,166.32,166.39,17376.0,160.4054,160.4439,160.0781,160.1455,17376.0
2024-03-27 15:10:00,166.35,166.36,166.14,166.22,17142.0,160.107,160.1166,159.9049,159.9819,17142.0
2024-03-27 15:15:00,166.2,166.33,166.13,166.21,14252.0,159.9626,160.0878,159.8953,159.9723,14252.0
2024-03-27 15:20:00,166.21,166.45,166.17,166.41,15454.0,159.9723,160.2033,159.9338,160.1648,15454.0
2024-03-27 15:25:00,166.4,166.43,166.27,166.4,38909.0,160.1551,160.184,160.03,160.1551,38909.0
2024-03-27 15:30:00,166.4,166.51,166.35,166.42,19387.0,160.1551,160.261,160.107,160.1744,19387.0
2024-03-27 15:35:00,166.42,166.92,166.42,166.83,20387.0,160.1744,160.6556,160.1744,160.569,20387.0
2024-03-27 15:40:00,166.79,166.86,166.65,166.73,32520.0,160.5305,160.5979,160.3958,160.4728,32520.0
2024-03-27 15:45:00,166.71,166.98,166.53,166.96,39492.0,160.4535,160.7134,160.2803,160.6941,39492.0
2024-03-27 15:50:00,166.98,167.43,166.85,167.4,64754.0,160.7134,161.1465,160.5883,161.1176,64754.0
2024-03-27 15:55:00,167.38,167.9,167.34,167.83,215976.0,161.0984,161.5988,161.0599,161.5315,215976.0
2024-03-28 09:30:00,168.07,168.52,167.27,167.45,47391.0,161.7625,162.1956,160.9925,161.1657,47391.0
2024-03-28 09:35:00,167.24,168.25,166.51,167.38,58641.0,160.9636,161.9357,160.261,161.0984,58641.0
2024-03-28 09:40:00,167.52,168.03,167.25,167.32,17394.0,161.2331,161.724,160.9732,161.0406,17394.0
2024-03-28 09:45:00,167.25,167.48,166.3,166.56,15723.0,160.9732,161.1946,160.0589,160.3091,15723.0
2024-03-28 09:50:00,166.56,166.78,166.13,166.37,17860.0,160.3091,160.5209,159.8953,160.1263,17860.0
2024-03-28 09:55:00,166.31,166.4,166.01,166.24,36547.0,160.0685,160.1551,159.7798,160.0011,36547.0
2024-03-28 10:00:00,166.31,166.67,166.16,166.53,28684.0,160.0685,160.415,159.9241,160.2803,28684.0
2024-03-28 10:05:00,166.52,166.79,166.38,166.71,16028.0,160.2706,160.5305,160.1359,160.4535,16028.0
2024-03-28 10:10:00,166.73,167.09,166.48,167.08,16023.0,160.4728,160.8192,160.2321,160.8096,16023.0
2024-03-28 10:15:00,167.09,167.37,167.0,167.1,41803.0,160.8192,161.0887,160.7326,160.8289,41803.0
2024-03-28 10:20:00,167.14,167.78,167.13,167.56,23124.0,160.8674,161.4834,160.8577,161.2716,23124.0
2024-03-28 10:25:00,167.52,168.25,167.47,168.14,16391.0,161.2331,161.9357,161.185,161.8298,16391.0
2024-03-28 10:30:00,168.24,168.4,168.08,168.22,18643.0,161.9261,162.0801,161.7721,161.9068,18643.0
2024-03-28 10:35:00,168.22,168.47,168.19,168.29,18461.0,161.9068,162.1475,161.878,161.9742,18461.0
2024-03-28 10:40:00,168.24,168.6,168.01,168.53,22004.0,161.9261,162.2726,161.7047,162.2052,22004.0
2024-03-28 10:45:00,168.47,168.61,168.19,168.31,11604.0,162.1475,162.2822,161.878,161.9935,11604.0
2024-03-28 10:50:00,168.52,168.9,168.4,168.77,10947.0,162.1956,162.5613,162.0801,162.4362,10947.0
2024-03-28 10:55:00,168.71,168.9,168.65,168.69,8251.0,162.3784,162.5613,162.3207,162.3592,8251.0
2024-03-28 11:00:00,168.76,168.9,168.69,168.87,11911.0,162.4266,162.5613,162.3592,162.5324,11911.0
2024-03-28 11:05:00,168.87,169.18,168.87,169.0,13572.0,162.5324,162.8308,162.5324,162.6576,13572.0
2024-03-28 11:10:00,169.07,169.07,168.66,168.73,11275.0,162.7249,162.7249,162.3303,162.3977,11275.0
2024-03-28 11:15:00,168.7,168.7,168.31,168.4,16005.0,162.3688,162.3688,161.9935,162.0801,16005.0
2024-03-28 11:20:00,168.48,168.72,168.35,168.61,19612.0,162.1571,162.3881,162.032,162.2822,19612.0
2024-03-28 11:25:00,168.67,168.78,168.54,168.6,10320.0,162.34,162.4458,162.2148,162.2726,10320.0
2024-03-28 11:30:00,168.58,168.83,168.5,168.76,31593.0,162.2533,162.4939,162.1763,162.4266,31593.0
2024-03-28 11:35:00,168.78,168.8,168.6,168.74,18728.0,162.4458,162.4651,162.2726,162.4073,18728.0
2024-03-28 11:40:00,168.79,168.9,168.67,168.73,8835.0,162.4554,162.5613,162.34,162.3977,8835.0
2024-03-28 11:45:00,168.78,168.88,168.69,168.8,9595.0,162.4458,162.5421,162.3592,162.4651,9595.0
2024-03-28 11:50:00,168.74,168.93,168.73,168.8,10614.0,162.4073,162.5902,162.3977,162.4651,10614.0
2024-03-28 11:55:00,168.83,168.89,168.71,168.86,16893.0,162.4939,162.5517,162.3784,162.5228,16893.0
2024-03-28 12:00:00,168.83,168.89,168.64,168.69,16260.0,162.4939,162.5517,162.3111,162.3592,16260.0
2024-03-28 12:05:00,168.7,168.99,168.67,168.99,8366.0,162.3688,162.6479,162.34,162.6479,8366.0
2024-03-28 12:10:00,169.0,169.21,168.93,169.12,33413.0,162.6576,162.8597,162.5902,162.7731,33413.0
2024-03-28 12:15:00,169.1,169.12,168.85,168.86,6571.0,162.7538,162.7731,162.5132,162.5228,6571.0
2024-03-28 12:20:00,168.84,168.95,168.82,168.84,4754.0,162.5036,162.6094,162.4843,162.5036,4754.0
2024-03-28 12:25:00,168.85,168.92,168.83,168.89,5592.0,162.5132,162.5806,162.4939,162.5517,5592.0
2024-03-28 12:30:00,168.91,169.11,168.9,169.08,7039.0,162.5709,162.7634,162.5613,162.7346,7039.0
2024-03-28 12:35:00,169.05,169.28,168.9,169.23,26028.0,162.7057,162.9271,162.5613,162.8789,26028.0
2024-03-28 12:40:00,169.22,169.55,169.19,169.5,18345.0,162.8693,163.1869,162.8404,163.1388,18345.0
2024-03-28 12:45:00,169.47,169.48,169.32,169.41,4858.0,163.1099,163.1196,162.9656,163.0522,4858.0
2024-03-28 12:50:00,169.39,169.55,169.37,169.53,6079.0,163.0329,163.1869,163.0137,163.1677,6079.0
2024-03-28 12:55:00,169.56,169.57,169.49,169.51,10010.0,163.1965,163.2062,163.1292,163.1484,10010.0
2024-03-28 13:00:00,169.53,169.8,169.38,169.78,24287.0,163.1677,163.4275,163.0233,163.4083,24287.0
2024-03-28 13:05:00,169.8,169.82,169.5,169.56,30055.0,163.4275,163.4468,163.1388,163.1965,30055.0
2024-03-28 13:10:00,169.58,169.72,169.55,169.72,16468.0,163.2158,163.3505,163.1869,163.3505,16468.0
2024-03-28 13:15:00,169.66,169.76,169.58,169.63,6483.0,163.2928,163.389,163.2158,163.2639,6483.0
2024-03-28 13:20:00,169.6,169.75,169.6,169.72,13763.0,163.235,163.3794,163.235,163.3505,13763.0
2024-03-28 13:25:00,169.72,169.93,169.72,169.86,9623.0,163.3505,163.5527,163.3505,163.4853,9623.0
2024-03-28 13:30:00,169.87,170.12,169.82,170.06,13166.0,163.4949,163.7355,163.4468,163.6778,13166.0
2024-03-28 13:35:00,170.07,170.23,170.02,170.23,13130.0,163.6874,163.8414,163.6393,163.8414,13130.0
2024-03-28 13:40:00,170.23,170.34,170.2,170.25,18385.0,163.8414,163.9473,163.8125,163.8607,18385.0
2024-03-28 13:45:00,170.24,170.28,170.02,170.08,15159.0,163.851,163.8895,163.6393,163.697,15159.0
2024-03-28 13:50:00,170.03,170.09,169.95,170.08,7749.0,163.6489,163.7067,163.5719,163.697,7749.0
2024-03-28 13:55:00,170.12,170.29,170.11,170.17,20772.0,163.7355,163.8992,163.7259,163.7837,20772.0
2024-03-28 14:00:00,170.14,170.3,169.97,170.3,46015.0,163.7548,163.9088,163.5912,163.9088,46015.0
2024-03-28 14:05:00,170.26,170.26,170.04,170.1,10233.0,163.8703,163.8703,163.6585,163.7163,10233.0
2024-03-28 14:10:00,170.11,170.16,169.82,169.94,8755.0,163.7259,163.774,163.4468,163.5623,8755.0
2024-03-28 14:15:00,169.92,170.14,169.92,170.14,8910.0,163.543,163.7548,163.543,163.7548,8910.0
2024-03-28 14:20:00,170.14,170.21,170.06,170.16,7873.0,163.7548,163.8222,163.6778,163.774,7873.0
2024-03-28 14:25:00,170.16,170.23,169.93,169.93,11766.0,163.774,163.8414,163.5527,163.5527,11766.0
2024-03-28 14:30:00,169.97,170.01,169.84,169.89,7242.0,163.5912,163.6297,163.466,163.5142,7242.0
2024-03-28 14:35:00,169.91,169.98,169.8,169.88,10014.0,163.5334,163.6008,163.4275,163.5045,10014.0
2024-03-28 14:40:00,169.89,169.93,169.76,169.92,6955.0,163.5142,163.5527,163.389,163.543,6955.0
2024-03-28 14:45:00,169.94,170.2,169.93,170.2,15795.0,163.5623,163.8125,163.5527,163.8125,15795.0
2024-03-28 14:50:00,170.23,170.34,170.16,170.21,12730.0,163.8414,163.9473,163.774,163.8222,12730.0
2024-03-28 14:55:00,170.22,170.41,170.2,170.31,19005.0,163.8318,164.0147,163.8125,163.9184,19005.0
2024-03-28 15:00:00,170.38,170.54,170.32,170.49,58081.0,163.9858,164.1398,163.928,164.0916,58081.0
2024-03-28 15:05:00,170.5,170.65,170.43,170.6,17048.0,164.1013,164.2456,164.0339,164.1975,17048.0
2024-03-28 15:10:00,170.62,170.73,170.45,170.7,27216.0,164.2168,164.3226,164.0531,164.2938,27216.0
2024-03-28 15:15:00,170.69,170.71,170.52,170.61,17710.0,164.2841,164.3034,164.1205,164.2071,17710.0
2024-03-28 15:20:00,170.58,170.58,170.37,170.5,35663.0,164.1783,164.1783,163.9762,164.1013,35663.0
2024-03-28 15:25:00,170.52,170.86,170.5,170.86,39291.0,164.1205,164.4478,164.1013,164.4478,39291.0
2024-03-28 15:30:00,170.86,170.97,170.66,170.66,34635.0,164.4478,164.5536,164.2553,164.2553,34635.0
2024-03-28 15:35:00,170.7,170.7,170.52,170.62,23951.0,164.2938,164.2938,164.1205,164.2168,23951.0
2024-03-28 15:40:00,170.62,170.89,170.6,170.88,31418.0,164.2168,164.4766,164.1975,164.467,31418.0
2024-03-28 15:45:00,170.87,171.07,170.85,171.06,71017.0,164.4574,164.6499,164.4381,164.6403,71017.0
2024-03-28 15:50:00,171.09,171.24,170.88,171.0,92740.0,164.6691,164.8135,164.467,164.5825,92740.0
2024-03-28 15:55:00,171.01,171.07,170.68,170.72,215724.0,164.5921,164.6499,164.2745,164.313,215724.0
2024-04-01 09:30:00,170.11,170.62,168.28,168.52,94441.0,163.7259,164.2168,161.9646,162.1956,94441.0
2024-04-01 09:35:00,168.51,168.51,167.11,167.72,72469.0,162.186,162.186,160.8385,161.4256,72469.0
2024-04-01 09:40:00,167.8,168.36,167.33,168.33,38000.0,161.5026,162.0416,161.0502,162.0127,38000.0
2024-04-01 09:45:00,168.17,168.57,167.66,168.57,22844.0,161.8587,162.2437,161.3679,162.2437,22844.0
2024-04-01 09:50:00,168.31,168.6,168.18,168.29,31143.0,161.9935,162.2726,161.8683,161.9742,31143.0
2024-04-01 09:55:00,168.36,168.94,168.26,168.88,39600.0,162.0416,162.5998,161.9453,162.5421,39600.0
2024-04-01 10:00:00,168.91,169.04,168.49,168.87,21120.0,162.5709,162.6961,162.1667,162.5324,21120.0
2024-04-01 10:05:00,168.87,169.19,168.67,168.79,10449.0,162.5324,162.8404,162.34,162.4554,10449.0
2024-04-01 10:10:00,168.73,169.41,168.72,169.38,44291.0,162.3977,163.0522,162.3881,163.0233,44291.0
2024-04-01 10:15:00,169.28,169.3,168.96,169.28,25348.0,162.9271,162.9463,162.6191,162.9271,25348.0
2024-04-01 10:20:00,169.28,169.67,169.22,169.27,36624.0,162.9271,163.3024,162.8693,162.9174,36624.0
2024-04-01 10:25:00,169.28,169.94,169.25,169.91,24605.0,162.9271,163.5623,162.8982,163.5334,24605.0
2024-04-01 10:30:00,169.96,169.98,169.52,169.7,25121.0,163.5815,163.6008,163.1581,163.3313,25121.0
2024-04-01 10:35:00,169.7,169.95,169.54,169.59,12054.0,163.3313,163.5719,163.1773,163.2254,12054.0
2024-04-01 10:40:00,169.53,170.23,169.51,170.2,15035.0,163.1677,163.8414,163.1484,163.8125,15035.0
2024-04-01 10:45:00,170.15,170.15,169.88,170.03,15823.0,163.7644,163.7644,163.5045,163.6489,15823.0
2024-04-01 10:50:00,170.07,170.29,169.75,170.28,31057.0,163.6874,163.8992,163.3794,163.8895,31057.0
2024-04-01 10:55:00,170.35,170.67,170.17,170.2,51856.0,163.9569,164.2649,163.7837,163.8125,51856.0
2024-04-01 11:00:00,170.2,170.3,170.01,170.3,22814.0,163.8125,163.9088,163.6297,163.9088,22814.0
2024-04-01 11:05:00,170.3,170.49,170.12,170.24,12898.0,163.9088,164.0916,163.7355,163.851,12898.0
2024-04-01 11:10:00,170.31,170.38,169.99,170.38,17869.0,163.9184,163.9858,163.6104,163.9858,17869.0
2024-04-01 11:15:00,170.33,170.6,170.33,170.56,10493.0,163.9377,164.1975,163.9377,164.159,10493.0
2024-04-01 11:20:00,170.62,170.82,170.56,170.77,16333.0,164.2168,164.4093,164.159,164.3611,16333.0
2024-04-01 11:25:00,170.78,171.32,170.73,171.32,21538.0,164.3708,164.8905,164.3226,164.8905,21538.0
2024-04-01 11:30:00,171.29,171.36,171.04,171.23,19606.0,164.8616,164.929,164.621,164.8039,19606.0
2024-04-01 11:35:00,171.19,171.27,170.95,171.03,15547.0,164.7654,164.8424,164.5344,164.6114,15547.0
2024-04-01 11:40:00,171.08,171.31,171.05,171.18,13722.0,164.6595,164.8809,164.6306,164.7558,13722.0
2024-04-01 11:45:00,171.21,171.31,171.08,171.25,9759.0,164.7846,164.8809,164.6595,164.8231,9759.0
2024-04-01 11:50:00,171.25,171.25,171.13,171.2,8993.0,164.8231,164.8231,164.7076,164.775,8993.0
2024-04-01 11:55:00,171.22,171.29,171.1,171.17,11611.0,164.7943,164.8616,164.6788,164.7461,11611.0
2024-04-01 12:00:00,171.19,171.65,171.15,171.57,33893.0,164.7654,165.2081,164.7269,165.1311,33893.0
2024-04-01 12:05:00,171.56,171.57,171.31,171.37,12818.0,165.1215,165.1311,164.8809,164.9386,12818.0
2024-04-01 12:10:00,171.4,171.51,171.29,171.37,13462.0,164.9675,165.0734,164.8616,164.9386,13462.0
2024-04-01 12:15:00,171.34,171.53,171.26,171.47,11943.0,164.9097,165.0926,164.8328,165.0349,11943.0
2024-04-01 12:20:00,171.44,171.53,171.33,171.53,5010.0,165.006,165.0926,164.9001,165.0926,5010.0
2024-04-01 12:25:00,171.55,171.72,171.55,171.72,9996.0,165.1119,165.2755,165.1119,165.2755,9996.0
2024-04-01 12:30:00,171.7,171.8,171.64,171.69,12251.0,165.2562,165.3525,165.1985,165.2466,12251.0
2024-04-01 12:35:00,171.72,171.96,171.72,171.96,8228.0,165.2755,165.5065,165.2755,165.5065,8228.0
2024-04-01 12:40:00,171.91,171.91,171.64,171.69,12162.0,165.4584,165.4584,165.1985,165.2466,12162.0
2024-04-01 12:45:00,171.66,171.87,171.65,171.8,8983.0,165.2177,165.4199,165.2081,165.3525,8983.0
2024-04-01 12:50:00,171.81,171.91,171.57,171.67,13237.0,165.3621,165.4584,165.1311,165.2274,13237.0
2024-04-01 12:55:00,171.64,171.79,171.52,171.72,28432.0,165.1985,165.3429,165.083,165.2755,28432.0
2024-04-01 13:00:00,171.71,171.81,171.68,171.71,13430.0,165.2659,165.3621,165.237,165.2659,13430.0
2024-04-01 13:05:00,171.72,172.0,171.71,172.0,11210.0,165.2755,165.545,165.2659,165.545,11210.0
2024-04-01 13:10:00,172.0,172.08,171.94,171.99,12930.0,165.545,165.622,165.4872,165.5354,12930.0
2024-04-01 13:15:00,171.92,171.93,171.64,171.65,17066.0,165.468,165.4776,165.1985,165.2081,17066.0
2024-04-01 13:20:00,171.64,171.82,171.6,171.74,12937.0,165.1985,165.3717,165.16,165.2947,12937.0
2024-04-01 13:25:00,171.73,172.22,171.66,172.1,18586.0,165.2851,165.7567,165.2177,165.6412,18586.0
2024-04-01 13:30:00,172.11,172.25,172.08,172.23,13485.0,165.6509,165.7856,165.622,165.7663,13485.0
2024-04-01 13:35:00,172.23,172.38,172.17,172.36,10263.0,165.7663,165.9107,165.7086,165.8915,10263.0
2024-04-01 13:40:00,172.34,172.4,172.25,172.36,18869.0,165.8722,165.93,165.7856,165.8915,18869.0
2024-04-01 13:45:00,172.33,172.43,172.29,172.43,13900.0,165.8626,165.9588,165.8241,165.9588,13900.0
2024-04-01 13:50:00,172.43,172.43,172.31,172.35,10338.0,165.9588,165.9588,165.8433,165.8818,10338.0
2024-04-01 13:55:00,172.38,172.5,172.34,172.48,12295.0,165.9107,166.0262,165.8722,166.007,12295.0
2024-04-01 14:00:00,172.5,172.51,172.06,172.09,19456.0,166.0262,166.0358,165.6027,165.6316,19456.0
2024-04-01 14:05:00,172.06,172.51,172.06,172.51,12909.0,165.6027,166.0358,165.6027,166.0358,12909.0
2024-04-01 14:10:00,172.5,172.68,172.46,172.62,15543.0,166.0262,166.1995,165.9877,166.1417,15543.0
2024-04-01 14:15:00,172.62,172.64,172.33,172.47,20781.0,166.1417,166.161,165.8626,165.9973,20781.0
2024-04-01 14:20:00,172.47,172.49,172.37,172.42,10281.0,165.9973,166.0166,165.9011,165.9492,10281.0
2024-04-01 14:25:00,172.43,172.5,172.4,172.48,13003.0,165.9588,166.0262,165.93,166.007,13003.0
2024-04-01 14:30:00,172.48,172.52,172.24,172.31,14942.0,166.007,166.0455,165.776,165.8433,14942.0
2024-04-01 14:35:00,172.3,172.34,172.21,172.33,20163.0,165.8337,165.8722,165.7471,165.8626,20163.0
2024-04-01 14:40:00,172.36,172.59,172.3,172.58,18079.0,165.8915,166.1128,165.8337,166.1032,18079.0
2024-04-01 14:45:00,172.58,172.68,172.51,172.64,14011.0,166.1032,166.1995,166.0358,166.161,14011.0
2024-04-01 14:50:00,172.65,172.68,172.49,172.5,11664.0,166.1706,166.1995,166.0166,166.0262,11664.0
2024-04-01 14:55:00,172.5,172.52,172.05,172.2,15123.0,166.0262,166.0455,165.5931,165.7375,15123.0
2024-04-01 15:00:00,172.22,172.4,172.22,172.34,11401.0,165.7567,165.93,165.7567,165.8722,11401.0
2024-04-01 15:05:00,172.38,172.41,172.27,172.32,6275.0,165.9107,165.9396,165.8048,165.853,6275.0
2024-04-01 15:10:00,172.36,172.5,172.31,172.42,13408.0,165.8915,166.0262,165.8433,165.9492,13408.0
2024-04-01 15:15:00,172.41,172.55,172.41,172.52,15698.0,165.9396,166.0743,165.9396,166.0455,15698.0
2024-04-01 15:20:00,172.52,172.81,172.51,172.81,25544.0,166.0455,166.3246,166.0358,166.3246,25544.0
2024-04-01 15:25:00,172.81,172.92,172.7,172.72,23019.0,166.3246,166.4305,166.2187,166.238,23019.0
2024-04-01 15:30:00,172.71,173.02,172.65,172.82,22053.0,166.2283,166.5267,166.1706,166.3342,22053.0
2024-04-01 15:35:00,172.81,172.87,172.75,172.8,16305.0,166.3246,166.3823,166.2668,166.315,16305.0
2024-04-01 15:40:00,172.83,172.98,172.77,172.92,23201.0,166.3438,166.4882,166.2861,166.4305,23201.0
2024-04-01 15:45:00,172.93,173.01,172.56,172.68,46709.0,166.4401,166.5171,166.084,166.1995,46709.0
2024-04-01 15:50:00,172.7,172.93,172.62,172.91,45315.0,166.2187,166.4401,166.1417,166.4208,45315.0
2024-04-01 15:55:00,172.93,173.07,172.56,172.64,143994.0,166.4401,166.5748,166.084,166.161,143994.0
2024-04-02 09:30:00,173.17,174.26,173.0,173.38,69957.0,166.6711,167.7202,166.5074,166.8732,69957.0
2024-04-02 09:35:00,173.42,173.99,172.75,173.99,25171.0,166.9117,167.4603,166.2668,167.4603,25171.0
2024-04-02 09:40:00,173.99,174.31,173.45,174.18,26439.0,167.4603,167.7683,166.9406,167.6432,26439.0
2024-04-02 09:45:00,174.2,174.69,173.92,174.08,23058.0,167.6624,168.134,167.3929,167.5469,23058.0
2024-04-02 09:50:00,174.14,175.2,174.14,175.15,54879.0,167.6047,168.6249,167.6047,168.5768,54879.0
2024-04-02 09:55:00,175.15,175.72,175.07,175.5,58930.0,168.5768,169.1254,168.4998,168.9136,58930.0
2024-04-02 10:00:00,175.56,176.19,175.38,176.19,40677.0,168.9714,169.5777,168.7981,169.5777,40677.0
2024-04-02 10:05:00,176.28,176.43,175.55,175.73,29914.0,169.6644,169.8087,168.9618,169.135,29914.0
2024-04-02 10:10:00,175.82,175.85,175.41,175.61,19622.0,169.2216,169.2505,168.827,169.0195,19622.0
2024-04-02 10:15:00,175.64,175.7,174.88,175.04,19579.0,169.0484,169.1061,168.3169,168.4709,19579.0
2024-04-02 10:20:00,175.01,175.12,174.25,174.38,15783.0,168.442,168.5479,167.7105,167.8357,15783.0
2024-04-02 10:25:00,174.32,174.73,174.32,174.5,36269.0,167.7779,168.1725,167.7779,167.9512,36269.0
2024-04-02 10:30:00,174.5,174.54,173.93,174.05,43620.0,167.9512,167.9897,167.4025,167.518,43620.0
2024-04-02 10:35:00,174.05,174.33,173.42,173.42,27880.0,167.518,167.7875,166.9117,166.9117,27880.0
2024-04-02 10:40:00,173.33,174.08,173.33,173.86,52492.0,166.8251,167.5469,166.8251,167.3352,52492.0
2024-04-02 10:45:00,173.9,174.53,173.67,174.53,21523.0,167.3737,167.98,167.1523,167.98,21523.0
2024-04-02 10:50:00,174.54,175.0,174.27,174.27,32124.0,167.9897,168.4324,167.7298,167.7298,32124.0
2024-04-02 10:55:00,174.39,174.55,174.22,174.43,33957.0,167.8453,167.9993,167.6817,167.8838,33957.0
2024-04-02 11:00:00,174.44,174.58,174.31,174.4,10913.0,167.8934,168.0282,167.7683,167.8549,10913.0
2024-04-02 11:05:00,174.4,174.93,174.32,174.77,19672.0,167.8549,168.365,167.7779,168.211,19672.0
2024-04-02 11:10:00,174.79,174.99,174.79,174.99,6124.0,168.2303,168.4228,168.2303,168.4228,6124.0
2024-04-02 11:15:00,175.04,175.07,174.6,174.61,11670.0,168.4709,168.4998,168.0474,168.057,11670.0
2024-04-02 11:20:00,174.5,174.54,174.17,174.18,23515.0,167.9512,167.9897,167.6335,167.6432,23515.0
2024-04-02 11:25:00,174.2,174.52,174.15,174.42,4764.0,167.6624,167.9704,167.6143,167.8742,4764.0
2024-04-02 11:30:00,174.42,174.68,174.42,174.53,11013.0,167.8742,168.1244,167.8742,167.98,11013.0
2024-04-02 11:35:00,174.56,174.93,174.55,174.67,15317.0,168.0089,168.365,167.9993,168.1148,15317.0
2024-04-02 11:40:00,174.7,174.79,174.59,174.78,6111.0,168.1436,168.2303,168.0378,168.2206,6111.0
2024-04-02 11:45:00,174.83,174.83,174.33,174.34,14967.0,168.2688,168.2688,167.7875,167.7972,14967.0
2024-04-02 11:50:00,174.28,174.5,174.28,174.4,5625.0,167.7394,167.9512,167.7394,167.8549,5625.0
2024-04-02 11:55:00,174.32,174.56,174.31,174.41,16761.0,167.7779,168.0089,167.7683,167.8645,16761.0
2024-04-02 12:00:00,174.39,174.49,174.0,174.07,6142.0,167.8453,167.9415,167.4699,167.5373,6142.0
2024-04-02 12:05:00,174.08,174.37,174.05,174.34,7170.0,167.5469,167.826,167.518,167.7972,7170.0
2024-04-02 12:10:00,174.37,174.38,174.15,174.15,3149.0,167.826,167.8357,167.6143,167.6143,3149.0
2024-04-02 12:15:00,174.2,174.27,174.13,174.23,5426.0,167.6624,167.7298,167.595,167.6913,5426.0
2024-04-02 12:20:00,174.25,174.41,174.2,174.4,3503.0,167.7105,167.8645,167.6624,167.8549,3503.0
2024-04-02 12:25:00,174.35,174.45,174.2,174.33,7515.0,167.8068,167.903,167.6624,167.7875,7515.0
2024-04-02 12:30:00,174.33,174.38,173.88,174.1,21199.0,167.7875,167.8357,167.3544,167.5662,21199.0
2024-04-02 12:35:00,174.1,174.43,174.06,174.36,10473.0,167.5662,167.8838,167.5277,167.8164,10473.0
2024-04-02 12:40:00,174.37,174.47,174.29,174.32,7898.0,167.826,167.9223,167.749,167.7779,7898.0
2024-04-02 12:45:00,174.35,174.72,174.34,174.72,4162.0,167.8068,168.1629,167.7972,168.1629,4162.0
2024-04-02 12:50:00,174.72,174.75,174.54,174.74,5581.0,168.1629,168.1918,167.9897,168.1821,5581.0
2024-04-02 12:55:00,174.72,174.83,174.6,174.7,5270.0,168.1629,168.2688,168.0474,168.1436,5270.0
2024-04-02 13:00:00,174.74,174.77,174.63,174.71,2961.0,168.1821,168.211,168.0763,168.1533,2961.0
2024-04-02 13:05:00,174.75,174.92,174.74,174.85,6504.0,168.1918,168.3554,168.1821,168.288,6504.0
2024-04-02 13:10:00,174.81,174.82,174.61,174.75,4913.0,168.2495,168.2591,168.057,168.1918,4913.0
2024-04-02 13:15:00,174.82,174.82,174.61,174.61,2760.0,168.2591,168.2591,168.057,168.057,2760.0
2024-04-02 13:20:00,174.64,174.67,174.5,174.65,5090.0,168.0859,168.1148,167.9512,168.0955,5090.0
2024-04-02 13:25:00,174.64,174.64,174.52,174.56,4472.0,168.0859,168.0859,167.9704,168.0089,4472.0
2024-04-02 13:30:00,174.5,174.56,174.4,174.45,7876.0,167.9512,168.0089,167.8549,167.903,7876.0
2024-04-02 13:35:00,174.39,174.44,174.26,174.41,3422.0,167.8453,167.8934,167.7202,167.8645,3422.0
2024-04-02 13:40:00,174.37,174.47,174.33,174.43,3422.0,167.826,167.9223,167.7875,167.8838,3422.0
2024-04-02 13:45:00,174.49,174.65,174.49,174.63,5546.0,167.9415,168.0955,167.9415,168.0763,5546.0
2024-04-02 13:50:00,174.7,174.76,174.66,174.76,2891.0,168.1436,168.2014,168.1052,168.2014,2891.0
2024-04-02 13:55:00,174.73,174.95,174.72,174.9,3715.0,168.1725,168.3843,168.1629,168.3361,3715.0
2024-04-02 14:00:00,174.95,174.98,174.72,174.74,14642.0,168.3843,168.4131,168.1629,168.1821,14642.0
2024-04-02 14:05:00,174.75,175.15,174.72,174.94,108111.0,168.1918,168.5768,168.1629,168.3746,108111.0
2024-04-02 14:10:00,174.99,175.12,174.82,175.03,14344.0,168.4228,168.5479,168.2591,168.4613,14344.0
2024-04-02 14:15:00,175.04,175.05,174.79,174.95,9086.0,168.4709,168.4805,168.2303,168.3843,9086.0
2024-04-02 14:20:00,174.91,175.05,174.83,175.03,7214.0,168.3458,168.4805,168.2688,168.4613,7214.0
2024-04-02 14:25:00,175.11,175.53,175.09,175.43,16291.0,168.5383,168.9425,168.519,168.8463,16291.0
2024-04-02 14:30:00,175.45,175.53,175.28,175.39,16584.0,168.8655,168.9425,168.7019,168.8078,16584.0
2024-04-02 14:35:00,175.41,175.51,175.37,175.48,6367.0,168.827,168.9233,168.7885,168.8944,6367.0
2024-04-02 14:40:00,175.46,175.55,175.38,175.39,8077.0,168.8751,168.9618,168.7981,168.8078,8077.0
2024-04-02 14:45:00,175.45,175.54,175.38,175.52,7141.0,168.8655,168.9521,168.7981,168.9329,7141.0
2024-04-02 14:50:00,175.51,175.65,175.39,175.65,9290.0,168.9233,169.058,168.8078,169.058,9290.0
2024-04-02 14:55:00,175.65,175.77,175.6,175.7,9119.0,169.058,169.1735,169.0099,169.1061,9119.0
2024-04-02 15:00:00,175.7,175.99,175.69,175.94,10135.0,169.1061,169.3852,169.0965,169.3371,10135.0
2024-04-02 15:05:00,175.98,176.2,175.93,176.11,15926.0,169.3756,169.5874,169.3275,169.5007,15926.0
2024-04-02 15:10:00,176.16,176.54,176.15,176.5,31983.0,169.5489,169.9146,169.5392,169.8761,31983.0
2024-04-02 15:15:00,176.52,176.59,176.35,176.56,18447.0,169.8953,169.9627,169.7317,169.9338,18447.0
2024-04-02 15:20:00,176.59,176.95,176.59,176.88,40965.0,169.9627,170.3092,169.9627,170.2418,40965.0
2024-04-02 15:25:00,176.9,176.95,176.62,176.62,40317.0,170.2611,170.3092,169.9916,169.9916,40317.0
2024-04-02 15:30:00,176.66,176.9,176.53,176.82,40986.0,170.0301,170.2611,169.905,170.1841,40986.0
2024-04-02 15:35:00,176.81,177.02,176.64,176.68,33208.0,170.1745,170.3766,170.0108,170.0493,33208.0
2024-04-02 15:40:00,176.66,176.87,176.57,176.78,35966.0,170.0301,170.2322,169.9435,170.1456,35966.0
2024-04-02 15:45:00,176.76,176.95,176.63,176.8,33203.0,170.1263,170.3092,170.0012,170.1648,33203.0
2024-04-02 15:50:00,176.81,177.01,176.67,177.0,63155.0,170.1745,170.367,170.0397,170.3573,63155.0
2024-04-02 15:55:00,176.97,177.32,176.87,177.3,170524.0,170.3285,170.6653,170.2322,170.6461,170524.0
2024-04-03 09:30:00,179.12,179.97,178.03,178.17,127513.0,172.3978,173.2159,171.3487,171.4834,127513.0
2024-04-03 09:35:00,178.0,179.42,177.74,179.25,40370.0,171.3198,172.6865,171.0696,172.5229,40370.0
2024-04-03 09:40:00,179.39,180.43,179.33,179.92,86167.0,172.6576,173.6586,172.5999,173.1677,86167.0
2024-04-03 09:45:00,179.85,180.17,179.08,179.3,48163.0,173.1004,173.4084,172.3593,172.571,48163.0
2024-04-03 09:50:00,179.41,179.72,178.91,178.98,30826.0,172.6769,172.9753,172.1957,172.263,30826.0
2024-04-03 09:55:00,178.86,179.14,178.57,178.75,38582.0,172.1475,172.417,171.8684,172.0417,38582.0
2024-04-03 10:00:00,178.76,179.4,178.63,179.23,48297.0,172.0513,172.6673,171.9262,172.5036,48297.0
2024-04-03 10:05:00,179.23,179.3,178.58,178.94,28539.0,172.5036,172.571,171.878,172.2245,28539.0
2024-04-03 10:10:00,178.98,179.1,178.68,179.08,41336.0,172.263,172.3785,171.9743,172.3593,41336.0
2024-04-03 10:15:00,179.14,179.94,178.95,179.65,37695.0,172.417,173.187,172.2342,172.9079,37695.0
2024-04-03 10:20:00,179.63,179.91,179.59,179.86,46557.0,172.8886,173.1581,172.8501,173.11,46557.0
2024-04-03 10:25:00,179.87,179.95,179.39,179.44,37595.0,173.1196,173.1966,172.6576,172.7058,37595.0
2024-04-03 10:30:00,179.35,180.15,179.33,180.08,75970.0,172.6191,173.3891,172.5999,173.3217,75970.0
2024-04-03 10:35:00,180.08,180.9,180.07,180.81,34605.0,173.3217,174.111,173.3121,174.0243,34605.0
2024-04-03 10:40:00,180.79,180.88,180.45,180.46,21358.0,174.0051,174.0917,173.6779,173.6875,21358.0
2024-04-03 10:45:00,180.45,181.0,180.42,180.81,29721.0,173.6779,174.2072,173.649,174.0243,29721.0
2024-04-03 10:50:00,180.87,181.38,180.86,180.97,37808.0,174.0821,174.573,174.0725,174.1783,37808.0
2024-04-03 10:55:00,180.95,181.03,180.61,180.75,28923.0,174.1591,174.2361,173.8319,173.9666,28923.0
2024-04-03 11:00:00,180.77,180.97,180.58,180.63,24791.0,173.9858,174.1783,173.803,173.8511,24791.0
2024-04-03 11:05:00,180.59,180.98,180.56,180.78,22321.0,173.8126,174.188,173.7837,173.9955,22321.0
2024-04-03 11:10:00,180.71,181.09,180.43,180.43,18610.0,173.9281,174.2938,173.6586,173.6586,18610.0
2024-04-03 11:15:00,180.43,180.72,180.42,180.71,20237.0,173.6586,173.9377,173.649,173.9281,20237.0
2024-04-03 11:20:00,180.65,180.82,180.5,180.58,21761.0,173.8704,174.034,173.726,173.803,21761.0
2024-04-03 11:25:00,180.58,180.87,180.58,180.7,11814.0,173.803,174.0821,173.803,173.9185,11814.0
2024-04-03 11:30:00,180.66,180.88,180.63,180.84,10830.0,173.88,174.0917,173.8511,174.0532,10830.0
2024-04-03 11:35:00,180.86,181.15,180.69,180.83,24447.0,174.0725,174.3516,173.9088,174.0436,24447.0
2024-04-03 11:40:00,180.88,181.15,180.88,181.01,18564.0,174.0917,174.3516,174.0917,174.2168,18564.0
2024-04-03 11:45:00,180.99,181.01,180.71,180.84,19089.0,174.1976,174.2168,173.9281,174.0532,19089.0
2024-04-03 11:50:00,180.8,180.83,180.6,180.77,15197.0,174.0147,174.0436,173.8222,173.9858,15197.0
2024-04-03 11:55:00,180.79,181.13,180.65,181.04,7874.0,174.0051,174.3323,173.8704,174.2457,7874.0
2024-04-03 12:00:00,181.1,181.25,181.0,181.12,9213.0,174.3035,174.4478,174.2072,174.3227,9213.0
2024-04-03 12:05:00,181.17,181.18,180.87,181.0,10057.0,174.3708,174.3805,174.0821,174.2072,10057.0
2024-04-03 12:10:00,180.97,181.08,180.83,180.99,8700.0,174.1783,174.2842,174.0436,174.1976,8700.0
2024-04-03 12:15:00,180.98,181.44,180.93,181.42,25538.0,174.188,174.6307,174.1398,174.6115,25538.0
2024-04-03 12:20:00,181.4,181.44,181.13,181.25,11619.0,174.5922,174.6307,174.3323,174.4478,11619.0
2024-04-03 12:25:00,181.21,181.21,180.87,181.03,17543.0,174.4093,174.4093,174.0821,174.2361,17543.0
2024-04-03 12:30:00,181.1,181.2,180.89,181.13,9922.0,174.3035,174.3997,174.1013,174.3323,9922.0
2024-04-03 12:35:00,181.08,181.18,180.65,180.71,13915.0,174.2842,174.3805,173.8704,173.9281,13915.0
2024-04-03 12:40:00,180.72,181.01,180.72,180.88,11247.0,173.9377,174.2168,173.9377,174.0917,11247.0
2024-04-03 12:45:00,180.85,181.26,180.85,181.19,8981.0,174.0628,174.4575,174.0628,174.3901,8981.0
2024-04-03 12:50:00,181.2,181.82,181.17,181.57,27244.0,174.3997,174.9964,174.3708,174.7558,27244.0
2024-04-03 12:55:00,181.43,181.53,181.29,181.39,12993.0,174.6211,174.7173,174.4863,174.5826,12993.0
2024-04-03 13:00:00,181.38,181.72,181.38,181.55,10824.0,174.573,174.9002,174.573,174.7366,10824.0
2024-04-03 13:05:00,181.61,181.62,181.34,181.56,11961.0,174.7943,174.8039,174.5345,174.7462,11961.0
2024-04-03 13:10:00,181.58,182.15,181.58,182.08,28687.0,174.7654,175.3141,174.7654,175.2467,28687.0
2024-04-03 13:15:00,182.03,182.54,182.02,182.54,24356.0,175.1986,175.6894,175.1889,175.6894,24356.0
2024-04-03 13:20:00,182.52,182.58,182.06,182.21,24882.0,175.6702,175.7279,175.2274,175.3718,24882.0
2024-04-03 13:25:00,182.28,182.32,181.95,182.12,28299.0,175.4392,175.4777,175.1216,175.2852,28299.0
2024-04-03 13:30:00,182.1,182.24,181.95,182.0,14790.0,175.2659,175.4007,175.1216,175.1697,14790.0
2024-04-03 13:35:00,181.96,182.25,181.96,182.25,13981.0,175.1312,175.4103,175.1312,175.4103,13981.0
2024-04-03 13:40:00,182.25,182.49,182.21,182.49,12651.0,175.4103,175.6413,175.3718,175.6413,12651.0
2024-04-03 13:45:00,182.49,182.71,182.41,182.45,25639.0,175.6413,175.853,175.5643,175.6028,25639.0
2024-04-03 13:50:00,182.42,182.48,182.2,182.39,18493.0,175.5739,175.6317,175.3622,175.5451,18493.0
2024-04-03 13:55:00,182.42,182.44,182.21,182.29,10787.0,175.5739,175.5932,175.3718,175.4488,10787.0
2024-04-03 14:00:00,182.3,182.71,182.25,182.63,13777.0,175.4584,175.853,175.4103,175.776,13777.0
2024-04-03 14:05:00,182.67,182.73,182.38,182.46,19283.0,175.8145,175.8723,175.5354,175.6124,19283.0
2024-04-03 14:10:00,182.44,182.61,182.41,182.54,13327.0,175.5932,175.7568,175.5643,175.6894,13327.0
2024-04-03 14:15:00,182.57,182.61,182.33,182.39,17551.0,175.7183,175.7568,175.4873,175.5451,17551.0
2024-04-03 14:20:00,182.42,182.52,182.33,182.34,12125.0,175.5739,175.6702,175.4873,175.4969,12125.0
2024-04-03 14:25:00,182.34,182.54,182.34,182.49,10176.0,175.4969,175.6894,175.4969,175.6413,10176.0
2024-04-03 14:30:00,182.54,182.64,182.3,182.3,16608.0,175.6894,175.7857,175.4584,175.4584,16608.0
2024-04-03 14:35:00,182.29,182.51,182.28,182.31,13274.0,175.4488,175.6605,175.4392,175.4681,13274.0
2024-04-03 14:40:00,182.3,182.42,182.16,182.35,20337.0,175.4584,175.5739,175.3237,175.5066,20337.0
2024-04-03 14:45:00,182.4,182.49,182.14,182.18,32163.0,175.5547,175.6413,175.3044,175.3429,32163.0
2024-04-03 14:50:00,182.19,182.24,182.06,182.16,11518.0,175.3526,175.4007,175.2274,175.3237,11518.0
2024-04-03 14:55:00,182.13,182.2,181.78,182.2,19565.0,175.2948,175.3622,174.9579,175.3622,19565.0
2024-04-03 15:00:00,182.16,182.34,182.0,182.18,16223.0,175.3237,175.4969,175.1697,175.3429,16223.0
2024-04-03 15:05:00,182.17,182.37,182.12,182.18,16783.0,175.3333,175.5258,175.2852,175.3429,16783.0
2024-04-03 15:10:00,182.21,182.24,181.87,181.91,40733.0,175.3718,175.4007,175.0446,175.0831,40733.0
2024-04-03 15:15:00,181.89,181.89,181.27,181.5,66699.0,175.0638,175.0638,174.4671,174.6885,66699.0
2024-04-03 15:20:00,181.48,181.88,181.4,181.49,28308.0,174.6692,175.0542,174.5922,174.6788,28308.0
2024-04-03 15:25:00,181.52,181.66,181.25,181.48,66798.0,174.7077,174.8424,174.4478,174.6692,66798.0
2024-04-03 15:30:00,181.48,181.58,181.09,181.09,37197.0,174.6692,174.7654,174.2938,174.2938,37197.0
2024-04-03 15:35:00,181.13,181.13,180.59,181.0,47982.0,174.3323,174.3323,173.8126,174.2072,47982.0
2024-04-03 15:40:00,180.99,181.19,180.78,181.06,55730.0,174.1976,174.3901,173.9955,174.265,55730.0
2024-04-03 15:45:00,181.07,181.61,181.07,181.24,52397.0,174.2746,174.7943,174.2746,174.4382,52397.0
2024-04-03 15:50:00,181.2,181.29,180.62,180.64,169142.0,174.3997,174.4863,173.8415,173.8607,169142.0
2024-04-03 15:55:00,180.64,180.67,180.12,180.37,234192.0,173.8607,173.8896,173.3602,173.6009,234192.0
2024-04-04 09:30:00,180.69,182.83,180.69,182.13,96592.0,173.9088,175.9685,173.9088,175.2948,96592.0
2024-04-04 09:35:00,182.12,182.33,181.14,181.73,38761.0,175.2852,175.4873,174.342,174.9098,38761.0
2024-04-04 09:40:00,181.73,182.08,181.23,181.76,19770.0,174.9098,175.2467,174.4286,174.9387,19770.0
2024-04-04 09:45:00,181.72,182.16,181.58,181.66,38637.0,174.9002,175.3237,174.7654,174.8424,38637.0
2024-04-04 09:50:00,181.57,182.49,181.53,182.42,21042.0,174.7558,175.6413,174.7173,175.5739,21042.0
2024-04-04 09:55:00,182.42,182.56,182.19,182.3,26067.0,175.5739,175.7087,175.3526,175.4584,26067.0
2024-04-04 10:00:00,182.28,182.3,180.73,180.94,38590.0,175.4392,175.4584,173.9473,174.1495,38590.0
2024-04-04 10:05:00,180.9,181.46,180.69,181.2,48980.0,174.111,174.65,173.9088,174.3997,48980.0
2024-04-04 10:10:00,181.3,181.52,181.08,181.34,16202.0,174.496,174.7077,174.2842,174.5345,16202.0
2024-04-04 10:15:00,181.34,181.6,180.8,181.29,22119.0,174.5345,174.7847,174.0147,174.4863,22119.0
2024-04-04 10:20:00,181.33,181.46,180.7,180.75,32533.0,174.5248,174.65,173.9185,173.9666,32533.0
2024-04-04 10:25:00,180.7,180.92,180.5,180.78,31588.0,173.9185,174.1302,173.726,173.9955,31588.0
2024-04-04 10:30:00,180.69,180.83,180.54,180.73,24001.0,173.9088,174.0436,173.7645,173.9473,24001.0
2024-04-04 10:35:00,180.77,181.4,180.38,181.36,59922.0,173.9858,174.5922,173.6105,174.5537,59922.0
2024-04-04 10:40:00,181.32,182.22,181.3,182.22,27005.0,174.5152,175.3814,174.496,175.3814,27005.0
2024-04-04 10:45:00,182.12,182.46,181.81,182.46,21234.0,175.2852,175.6124,174.9868,175.6124,21234.0
2024-04-04 10:50:00,182.4,182.7,182.39,182.46,24009.0,175.5547,175.8434,175.5451,175.6124,24009.0
2024-04-04 10:55:00,182.44,182.7,182.44,182.59,15981.0,175.5932,175.8434,175.5932,175.7375,15981.0
2024-04-04 11:00:00,182.58,182.75,182.53,182.75,21065.0,175.7279,175.8915,175.6798,175.8915,21065.0
2024-04-04 11:05:00,182.75,182.95,182.72,182.93,19075.0,175.8915,176.084,175.8627,176.0648,19075.0
2024-04-04 11:10:00,182.93,183.15,182.86,183.08,17814.0,176.0648,176.2765,175.9974,176.2092,17814.0
2024-04-04 11:15:00,183.07,183.09,182.73,182.89,12436.0,176.1995,176.2188,175.8723,176.0263,12436.0
2024-04-04 11:20:00,182.92,183.05,182.82,182.91,16507.0,176.0552,176.1803,175.9589,176.0455,16507.0
2024-04-04 11:25:00,182.84,182.99,182.57,182.93,19072.0,175.9782,176.1225,175.7183,176.0648,19072.0
2024-04-04 11:30:00,183.02,183.05,182.58,183.01,12771.0,176.1514,176.1803,175.7279,176.1418,12771.0
2024-04-04 11:35:00,182.99,183.25,182.87,182.96,22845.0,176.1225,176.3728,176.007,176.0937,22845.0
2024-04-04 11:40:00,183.04,183.32,183.04,183.32,10158.0,176.1707,176.4401,176.1707,176.4401,10158.0
2024-04-04 11:45:00,183.28,183.37,183.21,183.27,7895.0,176.4016,176.4883,176.3343,176.392,7895.0
2024-04-04 11:50:00,183.28,183.31,183.05,183.23,11604.0,176.4016,176.4305,176.1803,176.3535,11604.0
2024-04-04 11:55:00,183.2,183.27,183.1,183.24,8771.0,176.3247,176.392,176.2284,176.3632,8771.0
2024-04-04 12:00:00,183.2,183.4,183.15,183.21,9785.0,176.3247,176.5171,176.2765,176.3343,9785.0
2024-04-04 12:05:00,183.16,183.47,183.15,183.31,21298.0,176.2862,176.5845,176.2765,176.4305,21298.0
2024-04-04 12:10:00,183.3,183.46,182.84,183.24,32315.0,176.4209,176.5749,175.9782,176.3632,32315.0
2024-04-04 12:15:00,183.21,183.21,183.06,183.08,14057.0,176.3343,176.3343,176.1899,176.2092,14057.0
2024-04-04 12:20:00,183.08,183.21,182.86,182.9,31660.0,176.2092,176.3343,175.9974,176.0359,31660.0
2024-04-04 12:25:00,182.9,183.04,182.68,183.03,18816.0,176.0359,176.1707,175.8242,176.161,18816.0
2024-04-04 12:30:00,183.08,183.57,183.06,183.17,46375.0,176.2092,176.6808,176.1899,176.2958,46375.0
2024-04-04 12:35:00,183.11,183.68,183.11,183.66,19357.0,176.238,176.7866,176.238,176.7674,19357.0
2024-04-04 12:40:00,183.64,183.65,183.44,183.64,15718.0,176.7481,176.7578,176.5556,176.7481,15718.0
2024-04-04 12:45:00,183.66,183.69,183.45,183.52,11547.0,176.7674,176.7963,176.5653,176.6326,11547.0
2024-04-04 12:50:00,183.53,183.75,183.53,183.66,7627.0,176.6423,176.854,176.6423,176.7674,7627.0
2024-04-04 12:55:00,183.71,183.79,183.59,183.61,22794.0,176.8155,176.8925,176.7,176.7193,22794.0
2024-04-04 13:00:00,183.61,183.63,183.27,183.27,21010.0,176.7193,176.7385,176.392,176.392,21010.0
2024-04-04 13:05:00,183.26,183.26,182.87,182.9,17029.0,176.3824,176.3824,176.007,176.0359,17029.0
2024-04-04 13:10:00,182.94,183.14,182.88,182.97,10288.0,176.0744,176.2669,176.0167,176.1033,10288.0
2024-04-04 13:15:00,182.95,183.1,182.8,182.88,16629.0,176.084,176.2284,175.9397,176.0167,16629.0
2024-04-04 13:20:00,182.85,183.12,182.83,183.12,11332.0,175.9878,176.2477,175.9685,176.2477,11332.0
2024-04-04 13:25:00,183.14,183.21,183.04,183.09,14407.0,176.2669,176.3343,176.1707,176.2188,14407.0
2024-04-04 13:30:00,183.05,183.05,182.39,182.5,15625.0,176.1803,176.1803,175.5451,175.6509,15625.0
2024-04-04 13:35:00,182.46,182.56,182.31,182.56,10118.0,175.6124,175.7087,175.4681,175.7087,10118.0
2024-04-04 13:40:00,182.54,182.63,182.17,182.44,11120.0,175.6894,175.776,175.3333,175.5932,11120.0
2024-04-04 13:45:00,182.43,182.62,182.36,182.53,5178.0,175.5835,175.7664,175.5162,175.6798,5178.0
2024-04-04 13:50:00,182.53,182.56,182.25,182.36,10905.0,175.6798,175.7087,175.4103,175.5162,10905.0
2024-04-04 13:55:00,182.39,182.57,182.39,182.47,10073.0,175.5451,175.7183,175.5451,175.622,10073.0
2024-04-04 14:00:00,182.43,182.5,182.2,182.37,19757.0,175.5835,175.6509,175.3622,175.5258,19757.0
2024-04-04 14:05:00,182.42,182.5,182.12,182.13,10045.0,175.5739,175.6509,175.2852,175.2948,10045.0
2024-04-04 14:10:00,182.11,182.21,181.95,181.98,13706.0,175.2756,175.3718,175.1216,175.1504,13706.0
2024-04-04 14:15:00,182.03,182.15,181.91,182.15,9010.0,175.1986,175.3141,175.0831,175.3141,9010.0
2024-04-04 14:20:00,182.08,182.32,182.0,182.31,10259.0,175.2467,175.4777,175.1697,175.4681,10259.0
2024-04-04 14:25:00,182.27,182.31,181.93,182.01,12402.0,175.4296,175.4681,175.1023,175.1793,12402.0
2024-04-04 14:30:00,181.97,182.04,181.48,181.48,15956.0,175.1408,175.2082,174.6692,174.6692,15956.0
2024-04-04 14:35:00,181.51,182.5,181.49,182.31,14145.0,174.6981,175.6509,174.6788,175.4681,14145.0
2024-04-04 14:40:00,182.27,182.35,181.95,181.95,15614.0,175.4296,175.5066,175.1216,175.1216,15614.0
2024-04-04 14:45:00,182.0,182.49,182.0,182.43,9786.0,175.1697,175.6413,175.1697,175.5835,9786.0
2024-04-04 14:50:00,182.44,182.44,181.84,181.89,10835.0,175.5932,175.5932,175.0157,175.0638,10835.0
2024-04-04 14:55:00,181.84,181.95,181.49,181.64,25929.0,175.0157,175.1216,174.6788,174.8232,25929.0
2024-04-04 15:00:00,181.58,181.69,181.2,181.49,36113.0,174.7654,174.8713,174.3997,174.6788,36113.0
2024-04-04 15:05:00,181.48,181.86,181.42,181.66,17935.0,174.6692,175.0349,174.6115,174.8424,17935.0
2024-04-04 15:10:00,181.65,181.65,181.39,181.56,17488.0,174.8328,174.8328,174.5826,174.7462,17488.0
2024-04-04 15:15:00,181.51,181.72,181.49,181.67,15499.0,174.6981,174.9002,174.6788,174.8521,15499.0
2024-04-04 15:20:00,181.69,181.8,181.5,181.57,16437.0,174.8713,174.9772,174.6885,174.7558,16437.0
2024-04-04 15:25:00,181.56,181.67,181.25,181.25,13255.0,174.7462,174.8521,174.4478,174.4478,13255.0
2024-04-04 15:30:00,181.21,181.4,180.78,180.93,40011.0,174.4093,174.5922,173.9955,174.1398,40011.0
2024-04-04 15:35:00,180.91,180.91,180.38,180.42,16081.0,174.1206,174.1206,173.6105,173.649,16081.0
2024-04-04 15:40:00,180.39,180.42,180.11,180.36,23029.0,173.6201,173.649,173.3506,173.5912,23029.0
2024-04-04 15:45:00,180.33,180.8,180.3,180.8,32159.0,173.5624,174.0147,173.5335,174.0147,32159.0
2024-04-04 15:50:00,180.82,181.18,180.63,181.1,56468.0,174.034,174.3805,173.8511,174.3035,56468.0
2024-04-04 15:55:00,181.05,181.28,180.44,180.66,183317.0,174.2553,174.4767,173.6682,173.88,183317.0
2024-04-05 09:30:00,183.0,184.05,182.3,183.99,71705.0,176.1322,177.1428,175.4584,177.085,71705.0
2024-04-05 09:35:00,183.85,183.95,182.39,182.64,38438.0,176.9503,177.0465,175.5451,175.7857,38438.0
2024-04-05 09:40:00,182.52,182.55,181.27,181.27,26588.0,175.6702,175.699,174.4671,174.4671,26588.0
2024-04-05 09:45:00,181.24,181.92,181.19,181.42,21611.0,174.4382,175.0927,174.3901,174.6115,21611.0
2024-04-05 09:50:00,181.42,181.93,181.42,181.74,21591.0,174.6115,175.1023,174.6115,174.9194,21591.0
2024-04-05 09:55:00,181.67,182.27,181.62,182.1,24587.0,174.8521,175.4296,174.8039,175.2659,24587.0
2024-04-05 10:00:00,182.0,182.11,181.68,181.75,15975.0,175.1697,175.2756,174.8617,174.9291,15975.0
2024-04-05 10:05:00,181.71,181.96,181.61,181.89,11136.0,174.8906,175.1312,174.7943,175.0638,11136.0
2024-04-05 10:10:00,181.97,182.26,181.89,181.97,10575.0,175.1408,175.4199,175.0638,175.1408,10575.0
2024-04-05 10:15:00,182.01,182.37,181.94,182.08,11940.0,175.1793,175.5258,175.1119,175.2467,11940.0
2024-04-05 10:20:00,182.18,182.33,181.86,181.97,15642.0,175.3429,175.4873,175.0349,175.1408,15642.0
2024-04-05 10:25:00,182.02,182.06,181.46,181.71,12729.0,175.1889,175.2274,174.65,174.8906,12729.0
2024-04-05 10:30:00,181.72,182.13,181.54,182.0,8871.0,174.9002,175.2948,174.727,175.1697,8871.0
2024-04-05 10:35:00,182.04,182.14,181.64,181.64,8188.0,175.2082,175.3044,174.8232,174.8232,8188.0
2024-04-05 10:40:00,181.69,181.81,181.67,181.7,3844.0,174.8713,174.9868,174.8521,174.8809,3844.0
2024-04-05 10:45:00,181.64,182.24,181.48,182.18,19377.0,174.8232,175.4007,174.6692,175.3429,19377.0
2024-04-05 10:50:00,182.25,182.59,182.17,182.3,24793.0,175.4103,175.7375,175.3333,175.4584,24793.0
2024-04-05 10:55:00,182.39,182.61,182.27,182.39,18862.0,175.5451,175.7568,175.4296,175.5451,18862.0
2024-04-05 11:00:00,182.35,182.37,182.0,182.08,9774.0,175.5066,175.5258,175.1697,175.2467,9774.0
2024-04-05 11:05:00,182.09,182.5,182.05,182.39,11357.0,175.2563,175.6509,175.2178,175.5451,11357.0
2024-04-05 11:10:00,182.34,183.0,182.33,182.92,28222.0,175.4969,176.1322,175.4873,176.0552,28222.0
2024-04-05 11:15:00,182.98,183.06,182.83,182.91,19605.0,176.1129,176.1899,175.9685,176.0455,19605.0
2024-04-05 11:20:00,182.85,183.15,182.71,183.0,23544.0,175.9878,176.2765,175.853,176.1322,23544.0
2024-04-05 11:25:00,182.96,183.2,182.92,183.17,13152.0,176.0937,176.3247,176.0552,176.2958,13152.0
2024-04-05 11:30:00,183.2,183.22,183.04,183.18,7418.0,176.3247,176.3439,176.1707,176.3054,7418.0
2024-04-05 11:35:00,183.12,183.29,183.06,183.26,43683.0,176.2477,176.4113,176.1899,176.3824,43683.0
2024-04-05 11:40:00,183.24,183.38,183.14,183.27,11289.0,176.3632,176.4979,176.2669,176.392,11289.0
2024-04-05 11:45:00,183.27,183.6,183.23,183.55,16937.0,176.392,176.7096,176.3535,176.6615,16937.0
2024-04-05 11:50:00,183.54,183.59,183.32,183.46,10263.0,176.6519,176.7,176.4401,176.5749,10263.0
2024-04-05 11:55:00,183.49,183.87,183.49,183.62,12498.0,176.6038,176.9695,176.6038,176.7289,12498.0
2024-04-05 12:00:00,183.65,183.81,183.59,183.81,5017.0,176.7578,176.9118,176.7,176.9118,5017.0
2024-04-05 12:05:00,183.78,183.99,183.73,183.99,8260.0,176.8829,177.085,176.8348,177.085,8260.0
2024-04-05 12:10:00,183.96,184.13,183.96,183.97,17258.0,177.0561,177.2197,177.0561,177.0658,17258.0
2024-04-05 12:15:00,183.98,184.3,183.91,184.26,12162.0,177.0754,177.3834,177.008,177.3449,12162.0
2024-04-05 12:20:00,184.31,184.34,183.98,184.13,14782.0,177.393,177.4219,177.0754,177.2197,14782.0
2024-04-05 12:25:00,184.12,184.13,183.96,184.07,9346.0,177.2101,177.2197,177.0561,177.162,9346.0
2024-04-05 12:30:00,184.09,184.2,183.93,184.04,17065.0,177.1813,177.2871,177.0273,177.1331,17065.0
2024-04-05 12:35:00,184.07,184.11,183.89,183.98,12359.0,177.162,177.2005,176.9888,177.0754,12359.0
2024-04-05 12:40:00,184.01,184.02,183.63,183.76,10334.0,177.1043,177.1139,176.7385,176.8636,10334.0
2024-04-05 12:45:00,183.76,183.98,183.76,183.91,14891.0,176.8636,177.0754,176.8636,177.008,14891.0
2024-04-05 12:50:00,183.93,184.2,183.88,184.06,16019.0,177.0273,177.2871,176.9791,177.1524,16019.0
2024-04-05 12:55:00,184.1,184.21,184.02,184.21,6954.0,177.1909,177.2967,177.1139,177.2967,6954.0
2024-04-05 13:00:00,184.36,184.44,184.22,184.25,9939.0,177.4411,177.5181,177.3064,177.3352,9939.0
2024-04-05 13:05:00,184.28,184.33,184.04,184.3,10777.0,177.3641,177.4122,177.1331,177.3834,10777.0
2024-04-05 13:10:00,184.21,184.3,183.92,183.95,13725.0,177.2967,177.3834,177.0176,177.0465,13725.0
2024-04-05 13:15:00,184.06,184.06,183.8,183.86,3886.0,177.1524,177.1524,176.9021,176.9599,3886.0
2024-04-05 13:20:00,183.85,184.0,183.8,183.93,8897.0,176.9503,177.0946,176.9021,177.0273,8897.0
2024-04-05 13:25:00,183.99,184.03,183.75,183.77,5798.0,177.085,177.1235,176.854,176.8733,5798.0
2024-04-05 13:30:00,183.74,183.87,183.72,183.86,10878.0,176.8444,176.9695,176.8251,176.9599,10878.0
2024-04-05 13:35:00,183.84,184.08,183.81,184.01,28085.0,176.9406,177.1716,176.9118,177.1043,28085.0
2024-04-05 13:40:00,184.02,184.15,183.72,183.74,24474.0,177.1139,177.239,176.8251,176.8444,24474.0
2024-04-05 13:45:00,183.75,183.8,183.59,183.8,11936.0,176.854,176.9021,176.7,176.9021,11936.0
2024-04-05 13:50:00,183.79,183.86,183.7,183.84,3485.0,176.8925,176.9599,176.8059,176.9406,3485.0
2024-04-05 13:55:00,183.86,184.0,183.72,183.98,5813.0,176.9599,177.0946,176.8251,177.0754,5813.0
2024-04-05 14:00:00,183.9,183.97,183.72,183.96,5988.0,176.9984,177.0658,176.8251,177.0561,5988.0
2024-04-05 14:05:00,183.95,184.35,183.94,184.3,9995.0,177.0465,177.4315,177.0369,177.3834,9995.0
2024-04-05 14:10:00,184.34,184.39,184.22,184.25,4725.0,177.4219,177.47,177.3064,177.3352,4725.0
2024-04-05 14:15:00,184.27,184.47,184.19,184.39,12246.0,177.3545,177.547,177.2775,177.47,12246.0
2024-04-05 14:20:00,184.37,184.79,184.18,184.31,76315.0,177.4507,177.855,177.2679,177.393,76315.0
2024-04-05 14:25:00,184.32,184.41,184.0,184.0,10762.0,177.4026,177.4892,177.0946,177.0946,10762.0
2024-04-05 14:30:00,184.07,184.33,184.0,184.28,6122.0,177.162,177.4122,177.0946,177.3641,6122.0
2024-04-05 14:35:00,184.28,184.45,184.09,184.19,15924.0,177.3641,177.5277,177.1813,177.2775,15924.0
2024-04-05 14:40:00,184.25,184.27,183.83,183.96,7714.0,177.3352,177.3545,176.931,177.0561,7714.0
2024-04-05 14:45:00,183.9,183.94,183.53,183.64,9635.0,176.9984,177.0369,176.6423,176.7481,9635.0
2024-04-05 14:50:00,183.52,183.66,183.39,183.44,11039.0,176.6326,176.7674,176.5075,176.5556,11039.0
2024-04-05 14:55:00,183.36,183.55,183.26,183.54,10423.0,176.4786,176.6615,176.3824,176.6519,10423.0
2024-04-05 15:00:00,183.51,183.73,183.5,183.58,8602.0,176.623,176.8348,176.6134,176.6904,8602.0
2024-04-05 15:05:00,183.62,183.63,183.47,183.56,5981.0,176.7289,176.7385,176.5845,176.6711,5981.0
2024-04-05 15:10:00,183.55,183.6,183.48,183.6,5905.0,176.6615,176.7096,176.5941,176.7096,5905.0
2024-04-05 15:15:00,183.56,183.68,183.44,183.61,6637.0,176.6711,176.7866,176.5556,176.7193,6637.0
2024-04-05 15:20:00,183.62,183.83,183.54,183.83,10232.0,176.7289,176.931,176.6519,176.931,10232.0
2024-04-05 15:25:00,183.86,183.93,183.72,183.84,12076.0,176.9599,177.0273,176.8251,176.9406,12076.0
2024-04-05 15:30:00,183.88,184.23,183.84,184.21,13486.0,176.9791,177.316,176.9406,177.2967,13486.0
2024-04-05 15:35:00,184.2,184.22,183.44,183.47,31198.0,177.2871,177.3064,176.5556,176.5845,31198.0
2024-04-05 15:40:00,183.47,183.66,183.41,183.64,37397.0,176.5845,176.7674,176.5268,176.7481,37397.0
2024-04-05 15:45:00,183.61,183.9,183.56,183.66,42500.0,176.7193,176.9984,176.6711,176.7674,42500.0
2024-04-05 15:50:00,183.69,183.72,183.51,183.62,71506.0,176.7963,176.8251,176.623,176.7289,71506.0
2024-04-05 15:55:00,183.6,183.65,183.33,183.38,140507.0,176.7096,176.7578,176.4498,176.4979,140507.0
2024-04-08 09:30:00,183.03,183.03,181.4,182.64,76931.0,176.161,176.161,174.5922,175.7857,76931.0
2024-04-08 09:35:00,182.57,182.77,182.0,182.75,29319.0,175.7183,175.9108,175.1697,175.8915,29319.0
2024-04-08 09:40:00,182.83,183.38,182.52,182.97,25479.0,175.9685,176.4979,175.6702,176.1033,25479.0
2024-04-08 09:45:00,182.98,183.08,182.15,182.18,21384.0,176.1129,176.2092,175.3141,175.3429,21384.0
2024-04-08 09:50:00,182.24,182.87,182.1,182.19,14594.0,175.4007,176.007,175.2659,175.3526,14594.0
2024-04-08 09:55:00,182.26,182.38,181.84,182.17,23960.0,175.4199,175.5354,175.0157,175.3333,23960.0
2024-04-08 10:00:00,182.15,182.17,181.53,181.72,27003.0,175.3141,175.3333,174.7173,174.9002,27003.0
2024-04-08 10:05:00,181.78,181.83,181.14,181.2,18887.0,174.9579,175.0061,174.342,174.3997,18887.0
2024-04-08 10:10:00,181.16,181.64,181.09,181.45,24374.0,174.3612,174.8232,174.2938,174.6403,24374.0
2024-04-08 10:15:00,181.45,181.55,181.12,181.24,21190.0,174.6403,174.7366,174.3227,174.4382,21190.0
2024-04-08 10:20:00,181.25,181.58,181.19,181.37,14830.0,174.4478,174.7654,174.3901,174.5633,14830.0
2024-04-08 10:25:00,181.31,181.67,181.26,181.6,19652.0,174.5056,174.8521,174.4575,174.7847,19652.0
2024-04-08 10:30:00,181.59,181.65,181.28,181.57,20499.0,174.7751,174.8328,174.4767,174.7558,20499.0
2024-04-08 10:35:00,181.58,181.74,181.43,181.73,13885.0,174.7654,174.9194,174.6211,174.9098,13885.0
2024-04-08 10:40:00,181.74,181.75,181.49,181.57,11756.0,174.9194,174.9291,174.6788,174.7558,11756.0
2024-04-08 10:45:00,181.6,181.97,181.53,181.71,17562.0,174.7847,175.1408,174.7173,174.8906,17562.0
2024-04-08 10:50:00,181.72,182.03,181.62,182.02,15902.0,174.9002,175.1986,174.8039,175.1889,15902.0
2024-04-08 10:55:00,182.03,182.21,181.9,181.93,13738.0,175.1986,175.3718,175.0734,175.1023,13738.0
2024-04-08 11:00:00,182.02,182.11,181.54,181.56,17896.0,175.1889,175.2756,174.727,174.7462,17896.0
2024-04-08 11:05:00,181.59,181.97,181.49,181.86,22048.0,174.7751,175.1408,174.6788,175.0349,22048.0
2024-04-08 11:10:00,181.86,182.0,181.79,181.88,15080.0,175.0349,175.1697,174.9676,175.0542,15080.0
2024-04-08 11:15:00,181.91,181.92,181.62,181.63,9501.0,175.0831,175.0927,174.8039,174.8136,9501.0
2024-04-08 11:20:00,181.61,181.83,181.57,181.82,11929.0,174.7943,175.0061,174.7558,174.9964,11929.0
2024-04-08 11:25:00,181.76,181.86,181.55,181.61,10206.0,174.9387,175.0349,174.7366,174.7943,10206.0
2024-04-08 11:30:00,181.58,181.88,181.55,181.87,17875.0,174.7654,175.0542,174.7366,175.0446,17875.0
2024-04-08 11:35:00,181.86,182.08,181.75,182.08,11048.0,175.0349,175.2467,174.9291,175.2467,11048.0
2024-04-08 11:40:00,182.13,182.14,181.96,181.97,15413.0,175.2948,175.3044,175.1312,175.1408,15413.0
2024-04-08 11:45:00,181.96,181.96,181.67,181.88,15258.0,175.1312,175.1312,174.8521,175.0542,15258.0
2024-04-08 11:50:00,181.92,181.99,181.78,181.93,13942.0,175.0927,175.1601,174.9579,175.1023,13942.0
2024-04-08 11:55:00,181.93,182.01,181.73,181.93,13344.0,175.1023,175.1793,174.9098,175.1023,13344.0
2024-04-08 12:00:00,181.93,182.03,181.76,182.01,10996.0,175.1023,175.1986,174.9387,175.1793,10996.0
2024-04-08 12:05:00,182.0,182.4,181.97,182.32,23542.0,175.1697,175.5547,175.1408,175.4777,23542.0
2024-04-08 12:10:00,182.32,182.63,182.32,182.38,17314.0,175.4777,175.776,175.4777,175.5354,17314.0
2024-04-08 12:15:00,182.4,182.55,182.33,182.51,11138.0,175.5547,175.699,175.4873,175.6605,11138.0
2024-04-08 12:20:00,182.48,182.57,182.43,182.43,14907.0,175.6317,175.7183,175.5835,175.5835,14907.0
2024-04-08 12:25:00,182.45,182.72,182.45,182.69,10113.0,175.6028,175.8627,175.6028,175.8338,10113.0
2024-04-08 12:30:00,182.68,182.86,182.67,182.79,10606.0,175.8242,175.9974,175.8145,175.93,10606.0
2024-04-08 12:35:00,182.84,183.08,182.8,182.99,12322.0,175.9782,176.2092,175.9397,176.1225,12322.0
2024-04-08 12:40:00,182.98,183.1,182.96,182.97,11542.0,176.1129,176.2284,176.0937,176.1033,11542.0
2024-04-08 12:45:00,182.96,183.01,182.83,183.0,10539.0,176.0937,176.1418,175.9685,176.1322,10539.0
2024-04-08 12:50:00,183.0,183.03,182.83,182.9,10284.0,176.1322,176.161,175.9685,176.0359,10284.0
2024-04-08 12:55:00,182.93,183.08,182.85,182.88,8148.0,176.0648,176.2092,175.9878,176.0167,8148.0
2024-04-08 13:00:00,182.88,182.88,182.65,182.79,7101.0,176.0167,176.0167,175.7953,175.93,7101.0
2024-04-08 13:05:00,182.78,182.79,182.57,182.62,19563.0,175.9204,175.93,175.7183,175.7664,19563.0
2024-04-08 13:10:00,182.61,182.76,182.56,182.76,12263.0,175.7568,175.9012,175.7087,175.9012,12263.0
2024-04-08 13:15:00,182.73,182.74,182.57,182.66,10482.0,175.8723,175.8819,175.7183,175.8049,10482.0
2024-04-08 13:20:00,182.59,182.84,182.54,182.78,10769.0,175.7375,175.9782,175.6894,175.9204,10769.0
2024-04-08 13:25:00,182.75,182.92,182.72,182.88,9129.0,175.8915,176.0552,175.8627,176.0167,9129.0
2024-04-08 13:30:00,182.86,182.87,182.75,182.83,14158.0,175.9974,176.007,175.8915,175.9685,14158.0
2024-04-08 13:35:00,182.81,182.93,182.72,182.93,17989.0,175.9493,176.0648,175.8627,176.0648,17989.0
2024-04-08 13:40:00,182.93,182.99,182.77,182.82,20677.0,176.0648,176.1225,175.9108,175.9589,20677.0
2024-04-08 13:45:00,182.83,182.89,182.7,182.81,26289.0,175.9685,176.0263,175.8434,175.9493,26289.0
2024-04-08 13:50:00,182.78,182.89,182.77,182.84,5862.0,175.9204,176.0263,175.9108,175.9782,5862.0
2024-04-08 13:55:00,182.85,182.93,182.83,182.91,5398.0,175.9878,176.0648,175.9685,176.0455,5398.0
2024-04-08 14:00:00,182.92,182.97,182.79,182.84,10445.0,176.0552,176.1033,175.93,175.9782,10445.0
2024-04-08 14:05:00,182.85,183.03,182.84,183.02,9272.0,175.9878,176.161,175.9782,176.1514,9272.0
2024-04-08 14:10:00,183.03,183.05,182.92,182.99,10904.0,176.161,176.1803,176.0552,176.1225,10904.0
2024-04-08 14:15:00,183.02,183.18,183.01,183.15,8185.0,176.1514,176.3054,176.1418,176.2765,8185.0
2024-04-08 14:20:00,183.18,183.28,183.17,183.21,10640.0,176.3054,176.4016,176.2958,176.3343,10640.0
2024-04-08 14:25:00,183.22,183.23,183.07,183.07,8045.0,176.3439,176.3535,176.1995,176.1995,8045.0
2024-04-08 14:30:00,183.1,183.15,182.94,183.01,7694.0,176.2284,176.2765,176.0744,176.1418,7694.0
2024-04-08 14:35:00,182.97,183.14,182.97,183.02,8855.0,176.1033,176.2669,176.1033,176.1514,8855.0
2024-04-08 14:40:00,183.04,183.14,183.0,183.02,9363.0,176.1707,176.2669,176.1322,176.1514,9363.0
2024-04-08 14:45:00,182.99,183.03,182.87,183.02,13507.0,176.1225,176.161,176.007,176.1514,13507.0
2024-04-08 14:50:00,183.02,183.02,182.88,182.91,7805.0,176.1514,176.1514,176.0167,176.0455,7805.0
2024-04-08 14:55:00,182.89,182.94,182.81,182.92,9089.0,176.0263,176.0744,175.9493,176.0552,9089.0
2024-04-08 15:00:00,182.93,183.14,182.89,183.13,10404.0,176.0648,176.2669,176.0263,176.2573,10404.0
2024-04-08 15:05:00,183.13,183.3,183.11,183.28,9737.0,176.2573,176.4209,176.238,176.4016,9737.0
2024-04-08 15:10:00,183.28,183.36,183.24,183.35,8012.0,176.4016,176.4786,176.3632,176.469,8012.0
2024-04-08 15:15:00,183.34,183.35,183.15,183.15,17449.0,176.4594,176.469,176.2765,176.2765,17449.0
2024-04-08 15:20:00,183.13,183.2,183.05,183.08,15113.0,176.2573,176.3247,176.1803,176.2092,15113.0
2024-04-08 15:25:00,183.08,183.22,183.02,183.07,14666.0,176.2092,176.3439,176.1514,176.1995,14666.0
2024-04-08 15:30:00,183.03,183.22,182.84,182.84,19377.0,176.161,176.3439,175.9782,175.9782,19377.0
2024-04-08 15:35:00,182.81,182.81,182.51,182.53,21065.0,175.9493,175.9493,175.6605,175.6798,21065.0
2024-04-08 15:40:00,182.51,182.54,181.85,181.86,43412.0,175.6605,175.6894,175.0253,175.0349,43412.0
2024-04-08 15:45:00,181.81,181.83,181.49,181.49,34965.0,174.9868,175.0061,174.6788,174.6788,34965.0
2024-04-08 15:50:00,181.46,181.47,181.02,181.03,69423.0,174.65,174.6596,174.2265,174.2361,69423.0
2024-04-08 15:55:00,181.04,181.04,180.75,180.91,195080.0,174.2457,174.2457,173.9666,174.1206,195080.0
2024-04-09 09:30:00,182.0,182.1,180.89,181.89,68053.0,175.1697,175.2659,174.1013,175.0638,68053.0
2024-04-09 09:35:00,181.93,182.0,180.17,180.33,41927.0,175.1023,175.1697,173.4084,173.5624,41927.0
2024-04-09 09:40:00,180.44,180.74,178.81,180.02,58781.0,173.6682,173.957,172.0994,173.264,58781.0
2024-04-09 09:45:00,179.86,180.99,179.76,180.72,39725.0,173.11,174.1976,173.0138,173.9377,39725.0
2024-04-09 09:50:00,180.88,181.09,180.74,180.98,20170.0,174.0917,174.2938,173.957,174.188,20170.0
2024-04-09 09:55:00,181.01,181.24,180.62,180.63,17010.0,174.2168,174.4382,173.8415,173.8511,17010.0
2024-04-09 10:00:00,180.57,180.8,180.32,180.71,40541.0,173.7934,174.0147,173.5527,173.9281,40541.0
2024-04-09 10:05:00,180.71,180.71,180.36,180.46,23068.0,173.9281,173.9281,173.5912,173.6875,23068.0
2024-04-09 10:10:00,180.4,180.4,179.63,179.65,31430.0,173.6297,173.6297,172.8886,172.9079,31430.0
2024-04-09 10:15:00,179.69,180.54,179.6,180.4,23506.0,172.9464,173.7645,172.8598,173.6297,23506.0
2024-04-09 10:20:00,180.55,180.55,180.12,180.19,16224.0,173.7741,173.7741,173.3602,173.4276,16224.0
2024-04-09 10:25:00,180.19,180.35,179.69,179.75,15659.0,173.4276,173.5816,172.9464,173.0041,15659.0
2024-04-09 10:30:00,179.7,179.74,179.34,179.35,24923.0,172.956,172.9945,172.6095,172.6191,24923.0
2024-04-09 10:35:00,179.33,179.33,178.24,178.26,32586.0,172.5999,172.5999,171.5508,171.57,32586.0
2024-04-09 10:40:00,178.26,178.5,176.99,177.32,191022.0,171.57,171.801,170.3477,170.6653,191022.0
2024-04-09 10:45:00,177.34,177.96,177.05,177.29,74579.0,170.6846,171.2813,170.4055,170.6364,74579.0
2024-04-09 10:50:00,177.14,177.51,176.86,176.98,50806.0,170.4921,170.8482,170.2226,170.3381,50806.0
2024-04-09 10:55:00,176.97,177.53,176.87,177.17,37079.0,170.3285,170.8674,170.2322,170.521,37079.0
2024-04-09 11:00:00,177.13,177.42,176.83,177.08,29939.0,170.4825,170.7616,170.1937,170.4343,29939.0
2024-04-09 11:05:00,177.08,177.45,177.04,177.32,25697.0,170.4343,170.7904,170.3958,170.6653,25697.0
2024-04-09 11:10:00,177.31,177.37,176.42,176.58,35726.0,170.6557,170.7134,169.7991,169.9531,35726.0
2024-04-09 11:15:00,176.63,177.15,176.45,177.07,30857.0,170.0012,170.5017,169.828,170.4247,30857.0
2024-04-09 11:20:00,177.12,177.12,176.83,176.9,10621.0,170.4728,170.4728,170.1937,170.2611,10621.0
2024-04-09 11:25:00,176.91,177.5,176.9,177.24,37415.0,170.2707,170.8386,170.2611,170.5883,37415.0
2024-04-09 11:30:00,177.26,177.55,177.1,177.33,26150.0,170.6076,170.8867,170.4536,170.6749,26150.0
2024-04-09 11:35:00,177.26,177.44,177.11,177.26,25246.0,170.6076,170.7808,170.4632,170.6076,25246.0
2024-04-09 11:40:00,177.36,177.69,177.16,177.65,16211.0,170.7038,171.0214,170.5113,170.9829,16211.0
2024-04-09 11:45:00,177.65,178.02,177.65,177.91,23895.0,170.9829,171.3391,170.9829,171.2332,23895.0
2024-04-09 11:50:00,178.0,178.25,177.74,178.19,22828.0,171.3198,171.5604,171.0696,171.5027,22828.0
2024-04-09 11:55:00,178.25,178.3,178.06,178.23,4423.0,171.5604,171.6085,171.3776,171.5412,4423.0
2024-04-09 12:00:00,178.22,178.5,178.22,178.33,5164.0,171.5315,171.801,171.5315,171.6374,5164.0
2024-04-09 12:05:00,178.33,178.37,178.15,178.29,4618.0,171.6374,171.6759,171.4642,171.5989,4618.0
2024-04-09 12:10:00,178.26,178.5,178.23,178.41,5797.0,171.57,171.801,171.5412,171.7144,5797.0
2024-04-09 12:15:00,178.41,178.5,178.38,178.42,5143.0,171.7144,171.801,171.6855,171.724,5143.0
2024-04-09 12:20:00,178.35,178.4,177.76,177.87,8340.0,171.6567,171.7048,171.0888,171.1947,8340.0
2024-04-09 12:25:00,177.8,178.03,177.7,178.0,15036.0,171.1273,171.3487,171.0311,171.3198,15036.0
2024-04-09 12:30:00,178.05,178.14,177.75,177.9,21910.0,171.3679,171.4545,171.0792,171.2236,21910.0
2024-04-09 12:35:00,177.95,177.96,177.54,177.63,16120.0,171.2717,171.2813,170.8771,170.9637,16120.0
2024-04-09 12:40:00,177.66,177.69,177.46,177.66,15658.0,170.9926,171.0214,170.8001,170.9926,15658.0
2024-04-09 12:45:00,177.63,177.81,177.54,177.71,11309.0,170.9637,171.1369,170.8771,171.0407,11309.0
2024-04-09 12:50:00,177.74,177.84,177.56,177.58,41268.0,171.0696,171.1658,170.8963,170.9156,41268.0
2024-04-09 12:55:00,177.59,177.87,177.48,177.83,28347.0,170.9252,171.1947,170.8193,171.1562,28347.0
2024-04-09 13:00:00,177.83,177.83,177.54,177.66,11368.0,171.1562,171.1562,170.8771,170.9926,11368.0
2024-04-09 13:05:00,177.65,177.81,177.5,177.52,8069.0,170.9829,171.1369,170.8386,170.8578,8069.0
2024-04-09 13:10:00,177.49,177.71,177.42,177.53,12253.0,170.8289,171.0407,170.7616,170.8674,12253.0
2024-04-09 13:15:00,177.59,177.59,177.22,177.27,16247.0,170.9252,170.9252,170.5691,170.6172,16247.0
2024-04-09 13:20:00,177.31,177.47,177.2,177.25,19497.0,170.6557,170.8097,170.5498,170.598,19497.0
2024-04-09 13:25:00,177.22,177.3,177.03,177.13,19385.0,170.5691,170.6461,170.3862,170.4825,19385.0
2024-04-09 13:30:00,177.17,177.61,177.1,177.61,7117.0,170.521,170.9444,170.4536,170.9444,7117.0
2024-04-09 13:35:00,177.67,177.85,177.49,177.61,15369.0,171.0022,171.1754,170.8289,170.9444,15369.0
2024-04-09 13:40:00,177.57,177.7,177.42,177.42,9108.0,170.9059,171.0311,170.7616,170.7616,9108.0
2024-04-09 13:45:00,177.36,177.39,177.17,177.22,5935.0,170.7038,170.7327,170.521,170.5691,5935.0
2024-04-09 13:50:00,177.21,177.23,176.83,176.94,8106.0,170.5595,170.5787,170.1937,170.2996,8106.0
2024-04-09 13:55:00,176.91,177.05,176.84,176.84,8988.0,170.2707,170.4055,170.2033,170.2033,8988.0
2024-04-09 14:00:00,176.83,177.13,176.62,177.13,20119.0,170.1937,170.4825,169.9916,170.4825,20119.0
2024-04-09 14:05:00,177.13,177.3,176.97,177.26,9145.0,170.4825,170.6461,170.3285,170.6076,9145.0
2024-04-09 14:10:00,177.34,177.34,176.97,177.0,11073.0,170.6846,170.6846,170.3285,170.3573,11073.0
2024-04-09 14:15:00,177.0,177.19,176.83,176.84,9199.0,170.3573,170.5402,170.1937,170.2033,9199.0
2024-04-09 14:20:00,176.96,177.17,176.96,176.99,7767.0,170.3188,170.521,170.3188,170.3477,7767.0
2024-04-09 14:25:00,176.96,177.24,176.96,177.12,5699.0,170.3188,170.5883,170.3188,170.4728,5699.0
2024-04-09 14:30:00,177.16,177.21,176.97,177.17,7566.0,170.5113,170.5595,170.3285,170.521,7566.0
2024-04-09 14:35:00,177.19,177.3,177.12,177.12,6599.0,170.5402,170.6461,170.4728,170.4728,6599.0
2024-04-09 14:40:00,177.22,177.24,176.94,176.94,5243.0,170.5691,170.5883,170.2996,170.2996,5243.0
2024-04-09 14:45:00,176.94,177.04,176.76,176.93,14324.0,170.2996,170.3958,170.1263,170.29,14324.0
2024-04-09 14:50:00,176.92,177.1,176.92,177.0,10562.0,170.2803,170.4536,170.2803,170.3573,10562.0
2024-04-09 14:55:00,177.02,177.16,176.77,176.77,21420.0,170.3766,170.5113,170.136,170.136,21420.0
2024-04-09 15:00:00,176.71,176.94,176.57,176.94,41603.0,170.0782,170.2996,169.9435,170.2996,41603.0
2024-04-09 15:05:00,176.94,176.97,176.47,176.52,25920.0,170.2996,170.3285,169.8472,169.8953,25920.0
2024-04-09 15:10:00,176.55,176.94,176.51,176.87,28268.0,169.9242,170.2996,169.8857,170.2322,28268.0
2024-04-09 15:15:00,176.87,177.05,176.78,176.82,44793.0,170.2322,170.4055,170.1456,170.1841,44793.0
2024-04-09 15:20:00,176.79,176.91,176.58,176.88,32629.0,170.1552,170.2707,169.9531,170.2418,32629.0
2024-04-09 15:25:00,176.88,177.1,176.79,177.09,40755.0,170.2418,170.4536,170.1552,170.444,40755.0
2024-04-09 15:30:00,177.05,177.15,176.61,176.73,45302.0,170.4055,170.5017,169.982,170.0975,45302.0
2024-04-09 15:35:00,176.74,176.83,176.62,176.71,33096.0,170.1071,170.1937,169.9916,170.0782,33096.0
2024-04-09 15:40:00,176.75,176.76,176.53,176.68,30287.0,170.1167,170.1263,169.905,170.0493,30287.0
2024-04-09 15:45:00,176.67,176.69,176.17,176.4,38978.0,170.0397,170.059,169.5585,169.7799,38978.0
2024-04-09 15:50:00,176.37,176.59,176.22,176.49,66977.0,169.751,169.9627,169.6066,169.8665,66977.0
2024-04-09 15:55:00,176.5,176.7,176.11,176.26,294944.0,169.8761,170.0686,169.5007,169.6451,294944.0
2024-04-10 09:30:00,175.24,177.66,174.39,177.66,105899.0,168.6634,170.9926,167.8453,170.9926,105899.0
2024-04-10 09:35:00,177.59,177.7,176.46,176.47,68984.0,170.9252,171.0311,169.8376,169.8472,68984.0
2024-04-10 09:40:00,176.1,176.98,175.88,176.44,20955.0,169.4911,170.3381,169.2794,169.8183,20955.0
2024-04-10 09:45:00,176.6,177.08,176.19,176.39,19655.0,169.9723,170.4343,169.5777,169.7702,19655.0
2024-04-10 09:50:00,176.46,177.2,176.4,177.17,18744.0,169.8376,170.5498,169.7799,170.521,18744.0
2024-04-10 09:55:00,177.09,177.42,176.99,177.24,26968.0,170.444,170.7616,170.3477,170.5883,26968.0
2024-04-10 10:00:00,177.18,177.3,176.66,176.92,13754.0,170.5306,170.6461,170.0301,170.2803,13754.0
2024-04-10 10:05:00,177.03,177.53,176.83,177.3,15323.0,170.3862,170.8674,170.1937,170.6461,15323.0
2024-04-10 10:10:00,177.3,177.55,176.96,177.14,15706.0,170.6461,170.8867,170.3188,170.4921,15706.0
2024-04-10 10:15:00,177.11,177.41,176.97,177.36,9497.0,170.4632,170.7519,170.3285,170.7038,9497.0
2024-04-10 10:20:00,177.36,177.47,176.98,177.42,13060.0,170.7038,170.8097,170.3381,170.7616,13060.0
2024-04-10 10:25:00,177.34,177.52,177.29,177.44,13571.0,170.6846,170.8578,170.6364,170.7808,13571.0
2024-04-10 10:30:00,177.36,177.38,176.61,176.93,33864.0,170.7038,170.7231,169.982,170.29,33864.0
2024-04-10 10:35:00,176.92,177.42,176.92,177.3,38183.0,170.2803,170.7616,170.2803,170.6461,38183.0
2024-04-10 10:40:00,177.2,177.2,176.3,176.31,7658.0,170.5498,170.5498,169.6836,169.6932,7658.0
2024-04-10 10:45:00,176.39,176.41,175.4,175.52,31686.0,169.7702,169.7895,168.8174,168.9329,31686.0
2024-04-10 10:50:00,175.47,175.94,175.4,175.65,38486.0,168.8848,169.3371,168.8174,169.058,38486.0
2024-04-10 10:55:00,175.72,175.78,175.39,175.5,41534.0,169.1254,169.1831,168.8078,168.9136,41534.0
2024-04-10 11:00:00,175.55,175.6,174.78,174.82,45346.0,168.9618,169.0099,168.2206,168.2591,45346.0
2024-04-10 11:05:00,174.79,175.0,174.46,174.63,29497.0,168.2303,168.4324,167.9127,168.0763,29497.0
2024-04-10 11:10:00,174.58,174.72,174.07,174.19,35140.0,168.0282,168.1629,167.5373,167.6528,35140.0
2024-04-10 11:15:00,174.25,174.39,174.01,174.36,23286.0,167.7105,167.8453,167.4795,167.8164,23286.0
2024-04-10 11:20:00,174.31,174.8,174.31,174.69,19045.0,167.7683,168.2399,167.7683,168.134,19045.0
2024-04-10 11:25:00,174.68,174.79,174.5,174.64,19829.0,168.1244,168.2303,167.9512,168.0859,19829.0
2024-04-10 11:30:00,174.64,174.64,173.76,173.93,32921.0,168.0859,168.0859,167.2389,167.4025,32921.0
2024-04-10 11:35:00,173.97,174.02,173.77,173.95,28604.0,167.441,167.4892,167.2486,167.4218,28604.0
2024-04-10 11:40:00,174.0,174.42,173.78,174.23,20614.0,167.4699,167.8742,167.2582,167.6913,20614.0
2024-04-10 11:45:00,174.22,174.26,173.92,173.92,37064.0,167.6817,167.7202,167.3929,167.3929,37064.0
2024-04-10 11:50:00,173.97,174.3,173.97,174.22,13899.0,167.441,167.7587,167.441,167.6817,13899.0
2024-04-10 11:55:00,174.22,174.34,173.97,174.32,7998.0,167.6817,167.7972,167.441,167.7779,7998.0
2024-04-10 12:00:00,174.29,174.37,174.2,174.24,11677.0,167.749,167.826,167.6624,167.7009,11677.0
2024-04-10 12:05:00,174.21,174.51,174.07,174.51,17999.0,167.672,167.9608,167.5373,167.9608,17999.0
2024-04-10 12:10:00,174.46,174.52,174.26,174.38,15331.0,167.9127,167.9704,167.7202,167.8357,15331.0
2024-04-10 12:15:00,174.42,174.73,174.36,174.57,20391.0,167.8742,168.1725,167.8164,168.0185,20391.0
2024-04-10 12:20:00,174.63,174.69,174.51,174.68,14391.0,168.0763,168.134,167.9608,168.1244,14391.0
2024-04-10 12:25:00,174.74,174.85,174.55,174.62,7874.0,168.1821,168.288,167.9993,168.0667,7874.0
2024-04-10 12:30:00,174.62,174.74,174.48,174.55,6035.0,168.0667,168.1821,167.9319,167.9993,6035.0
2024-04-10 12:35:00,174.55,174.75,174.55,174.59,8176.0,167.9993,168.1918,167.9993,168.0378,8176.0
2024-04-10 12:40:00,174.57,174.72,174.44,174.45,8636.0,168.0185,168.1629,167.8934,167.903,8636.0
2024-04-10 12:45:00,174.48,174.54,174.32,174.36,16338.0,167.9319,167.9897,167.7779,167.8164,16338.0
2024-04-10 12:50:00,174.33,174.4,174.23,174.31,7848.0,167.7875,167.8549,167.6913,167.7683,7848.0
2024-04-10 12:55:00,174.34,174.56,174.33,174.55,13320.0,167.7972,168.0089,167.7875,167.9993,13320.0
2024-04-10 13:00:00,174.55,174.59,173.85,173.88,10596.0,167.9993,168.0378,167.3255,167.3544,10596.0
2024-04-10 13:05:00,173.88,173.96,173.63,173.76,11150.0,167.3544,167.4314,167.1138,167.2389,11150.0
2024-04-10 13:10:00,173.72,173.91,173.67,173.89,11915.0,167.2004,167.3833,167.1523,167.364,11915.0
2024-04-10 13:15:00,173.88,174.3,173.87,174.3,16128.0,167.3544,167.7587,167.3448,167.7587,16128.0
2024-04-10 13:20:00,174.22,174.72,174.22,174.45,5545.0,167.6817,168.1629,167.6817,167.903,5545.0
2024-04-10 13:25:00,174.45,174.66,174.24,174.24,13580.0,167.903,168.1052,167.7009,167.7009,13580.0
2024-04-10 13:30:00,174.28,174.77,174.28,174.74,16102.0,167.7394,168.211,167.7394,168.1821,16102.0
2024-04-10 13:35:00,174.79,174.84,174.4,174.5,13336.0,168.2303,168.2784,167.8549,167.9512,13336.0
2024-04-10 13:40:00,174.51,174.62,174.28,174.51,9718.0,167.9608,168.0667,167.7394,167.9608,9718.0
2024-04-10 13:45:00,174.52,174.79,174.47,174.79,8714.0,167.9704,168.2303,167.9223,168.2303,8714.0
2024-04-10 13:50:00,174.87,175.0,174.58,174.78,25887.0,168.3073,168.4324,168.0282,168.2206,25887.0
2024-04-10 13:55:00,174.78,175.45,174.76,175.13,20639.0,168.2206,168.8655,168.2014,168.5575,20639.0
2024-04-10 14:00:00,175.2,175.61,174.94,175.46,18932.0,168.6249,169.0195,168.3746,168.8751,18932.0
2024-04-10 14:05:00,175.39,175.44,175.11,175.11,10498.0,168.8078,168.8559,168.5383,168.5383,10498.0
2024-04-10 14:10:00,175.08,175.41,175.07,175.41,19649.0,168.5094,168.827,168.4998,168.827,19649.0
2024-04-10 14:15:00,175.42,175.66,175.22,175.32,31821.0,168.8366,169.0676,168.6441,168.7404,31821.0
2024-04-10 14:20:00,175.38,175.58,175.14,175.27,20475.0,168.7981,168.9906,168.5671,168.6923,20475.0
2024-04-10 14:25:00,175.27,175.44,175.14,175.18,19888.0,168.6923,168.8559,168.5671,168.6056,19888.0
2024-04-10 14:30:00,175.15,175.31,175.1,175.2,13376.0,168.5768,168.7308,168.5286,168.6249,13376.0
2024-04-10 14:35:00,175.18,175.35,175.13,175.31,12895.0,168.6056,168.7693,168.5575,168.7308,12895.0
2024-04-10 14:40:00,175.36,175.47,175.26,175.41,9861.0,168.7789,168.8848,168.6826,168.827,9861.0
2024-04-10 14:45:00,175.41,175.53,175.33,175.44,26631.0,168.827,168.9425,168.75,168.8559,26631.0
2024-04-10 14:50:00,175.42,175.53,175.29,175.45,20856.0,168.8366,168.9425,168.7115,168.8655,20856.0
2024-04-10 14:55:00,175.45,175.46,175.1,175.13,29742.0,168.8655,168.8751,168.5286,168.5575,29742.0
2024-04-10 15:00:00,175.12,175.45,175.11,175.36,12422.0,168.5479,168.8655,168.5383,168.7789,12422.0
2024-04-10 15:05:00,175.42,175.55,175.36,175.47,19643.0,168.8366,168.9618,168.7789,168.8848,19643.0
2024-04-10 15:10:00,175.49,175.63,175.32,175.59,21669.0,168.904,169.0387,168.7404,169.0002,21669.0
2024-04-10 15:15:00,175.61,175.78,175.55,175.65,27915.0,169.0195,169.1831,168.9618,169.058,27915.0
2024-04-10 15:20:00,175.7,175.71,175.52,175.71,20369.0,169.1061,169.1157,168.9329,169.1157,20369.0
2024-04-10 15:25:00,175.7,175.8,175.55,175.55,25800.0,169.1061,169.2024,168.9618,168.9618,25800.0
2024-04-10 15:30:00,175.53,175.58,175.22,175.52,31585.0,168.9425,168.9906,168.6441,168.9329,31585.0
2024-04-10 15:35:00,175.54,175.74,175.37,175.37,37132.0,168.9521,169.1446,168.7885,168.7885,37132.0
2024-04-10 15:40:00,175.38,175.51,175.28,175.4,63889.0,168.7981,168.9233,168.7019,168.8174,63889.0
2024-04-10 15:45:00,175.4,175.58,175.24,175.55,67611.0,168.8174,168.9906,168.6634,168.9618,67611.0
2024-04-10 15:50:00,175.54,175.76,175.36,175.7,119954.0,168.9521,169.1639,168.7789,169.1061,119954.0
2024-04-10 15:55:00,175.71,176.07,175.64,175.69,210306.0,169.1157,169.4622,169.0484,169.0965,210306.0
2024-04-11 09:30:00,176.15,177.27,175.62,176.85,66363.0,169.5392,170.6172,169.0291,170.213,66363.0
2024-04-11 09:35:00,176.7,176.72,176.13,176.27,19937.0,170.0686,170.0878,169.52,169.6547,19937.0
2024-04-11 09:40:00,176.27,176.74,176.03,176.59,23789.0,169.6547,170.1071,169.4237,169.9627,23789.0
2024-04-11 09:45:00,176.59,176.95,176.4,176.49,25062.0,169.9627,170.3092,169.7799,169.8665,25062.0
2024-04-11 09:50:00,176.57,176.68,176.25,176.65,12526.0,169.9435,170.0493,169.6355,170.0205,12526.0
2024-04-11 09:55:00,176.8,176.97,176.66,176.76,9166.0,170.1648,170.3285,170.0301,170.1263,9166.0
2024-04-11 10:00:00,176.81,176.81,176.34,176.66,14566.0,170.1745,170.1745,169.7221,170.0301,14566.0
2024-04-11 10:05:00,176.63,176.63,176.04,176.31,23103.0,170.0012,170.0012,169.4334,169.6932,23103.0
2024-04-11 10:10:00,176.31,176.37,175.76,176.25,28271.0,169.6932,169.751,169.1639,169.6355,28271.0
2024-04-11 10:15:00,176.24,176.28,175.21,175.23,31673.0,169.6259,169.6644,168.6345,168.6538,31673.0
2024-04-11 10:20:00,175.22,175.5,175.14,175.31,46437.0,168.6441,168.9136,168.5671,168.7308,46437.0
2024-04-11 10:25:00,175.31,175.42,174.69,174.93,40720.0,168.7308,168.8366,168.134,168.365,40720.0
2024-04-11 10:30:00,174.87,175.17,174.8,175.17,26438.0,168.3073,168.596,168.2399,168.596,26438.0
2024-04-11 10:35:00,175.22,175.22,174.64,175.11,107464.0,168.6441,168.6441,168.0859,168.5383,107464.0
2024-04-11 10:40:00,175.05,175.4,174.8,174.81,18907.0,168.4805,168.8174,168.2399,168.2495,18907.0
2024-04-11 10:45:00,174.78,175.15,174.52,174.54,11236.0,168.2206,168.5768,167.9704,167.9897,11236.0
2024-04-11 10:50:00,174.45,175.02,174.45,174.78,12278.0,167.903,168.4516,167.903,168.2206,12278.0
2024-04-11 10:55:00,174.74,175.25,174.62,175.16,22580.0,168.1821,168.673,168.0667,168.5864,22580.0
2024-04-11 11:00:00,175.05,175.61,174.94,175.32,16390.0,168.4805,169.0195,168.3746,168.7404,16390.0
2024-04-11 11:05:00,175.3,175.53,175.27,175.37,7825.0,168.7211,168.9425,168.6923,168.7885,7825.0
2024-04-11 11:10:00,175.44,175.71,175.42,175.62,8947.0,168.8559,169.1157,168.8366,169.0291,8947.0
2024-04-11 11:15:00,175.67,175.94,175.67,175.75,7270.0,169.0772,169.3371,169.0772,169.1542,7270.0
2024-04-11 11:20:00,175.78,175.79,175.58,175.59,6715.0,169.1831,169.1927,168.9906,169.0002,6715.0
2024-04-11 11:25:00,175.59,175.6,175.11,175.17,8665.0,169.0002,169.0099,168.5383,168.596,8665.0
2024-04-11 11:30:00,175.1,175.37,175.06,175.09,6163.0,168.5286,168.7885,168.4901,168.519,6163.0
2024-04-11 11:35:00,175.07,175.39,175.01,175.35,5845.0,168.4998,168.8078,168.442,168.7693,5845.0
2024-04-11 11:40:00,175.22,175.26,174.98,174.98,3865.0,168.6441,168.6826,168.4131,168.4131,3865.0
2024-04-11 11:45:00,174.99,175.12,174.94,175.09,6723.0,168.4228,168.5479,168.3746,168.519,6723.0
2024-04-11 11:50:00,175.17,175.32,175.05,175.26,4996.0,168.596,168.7404,168.4805,168.6826,4996.0
2024-04-11 11:55:00,175.31,175.5,175.27,175.48,5076.0,168.7308,168.9136,168.6923,168.8944,5076.0
2024-04-11 12:00:00,175.52,175.96,175.41,175.5,29733.0,168.9329,169.3564,168.827,168.9136,29733.0
2024-04-11 12:05:00,175.44,175.65,175.33,175.58,9357.0,168.8559,169.058,168.75,168.9906,9357.0
2024-04-11 12:10:00,175.59,175.65,175.44,175.65,15850.0,169.0002,169.058,168.8559,169.058,15850.0
2024-04-11 12:15:00,175.6,175.6,175.14,175.14,12800.0,169.0099,169.0099,168.5671,168.5671,12800.0
2024-04-11 12:20:00,175.14,175.45,175.12,175.38,8390.0,168.5671,168.8655,168.5479,168.7981,8390.0
2024-04-11 12:25:00,175.36,175.54,175.31,175.36,5997.0,168.7789,168.9521,168.7308,168.7789,5997.0
2024-04-11 12:30:00,175.35,175.44,175.19,175.44,5900.0,168.7693,168.8559,168.6153,168.8559,5900.0
2024-04-11 12:35:00,175.49,175.54,175.16,175.2,7952.0,168.904,168.9521,168.5864,168.6249,7952.0
2024-04-11 12:40:00,175.19,175.35,175.01,175.03,9885.0,168.6153,168.7693,168.442,168.4613,9885.0
2024-04-11 12:45:00,175.04,175.15,174.95,175.09,13829.0,168.4709,168.5768,168.3843,168.519,13829.0
2024-04-11 12:50:00,175.14,175.36,175.06,175.3,5910.0,168.5671,168.7789,168.4901,168.7211,5910.0
2024-04-11 12:55:00,175.32,175.4,175.26,175.32,5716.0,168.7404,168.8174,168.6826,168.7404,5716.0
2024-04-11 13:00:00,175.36,175.77,175.36,175.76,11982.0,168.7789,169.1735,168.7789,169.1639,11982.0
2024-04-11 13:05:00,175.75,176.04,175.74,175.81,10559.0,169.1542,169.4334,169.1446,169.212,10559.0
2024-04-11 13:10:00,175.84,176.02,175.76,175.77,8126.0,169.2409,169.4141,169.1639,169.1735,8126.0
2024-04-11 13:15:00,175.77,176.13,175.76,176.11,12165.0,169.1735,169.52,169.1639,169.5007,12165.0
2024-04-11 13:20:00,176.08,176.29,176.04,176.19,27710.0,169.4719,169.674,169.4334,169.5777,27710.0
2024-04-11 13:25:00,176.18,176.25,175.75,175.84,26252.0,169.5681,169.6355,169.1542,169.2409,26252.0
2024-04-11 13:30:00,175.81,175.86,175.64,175.67,13682.0,169.212,169.2601,169.0484,169.0772,13682.0
2024-04-11 13:35:00,175.63,175.89,175.63,175.78,8390.0,169.0387,169.289,169.0387,169.1831,8390.0
2024-04-11 13:40:00,175.74,175.77,175.56,175.7,7643.0,169.1446,169.1735,168.9714,169.1061,7643.0
2024-04-11 13:45:00,175.71,175.85,175.59,175.73,6806.0,169.1157,169.2505,169.0002,169.135,6806.0
2024-04-11 13:50:00,175.78,175.79,175.62,175.71,4325.0,169.1831,169.1927,169.0291,169.1157,4325.0
2024-04-11 13:55:00,175.67,176.01,175.67,175.87,7050.0,169.0772,169.4045,169.0772,169.2697,7050.0
2024-04-11 14:00:00,175.81,176.07,175.8,176.01,8334.0,169.212,169.4622,169.2024,169.4045,8334.0
2024-04-11 14:05:00,176.06,176.3,176.01,176.16,8440.0,169.4526,169.6836,169.4045,169.5489,8440.0
2024-04-11 14:10:00,176.21,176.41,176.17,176.26,6219.0,169.597,169.7895,169.5585,169.6451,6219.0
2024-04-11 14:15:00,176.26,176.46,176.26,176.32,3981.0,169.6451,169.8376,169.6451,169.7029,3981.0
2024-04-11 14:20:00,176.34,176.43,176.28,176.39,4091.0,169.7221,169.8087,169.6644,169.7702,4091.0
2024-04-11 14:25:00,176.37,176.49,176.3,176.45,6806.0,169.751,169.8665,169.6836,169.828,6806.0
2024-04-11 14:30:00,176.44,176.52,176.37,176.49,5887.0,169.8183,169.8953,169.751,169.8665,5887.0
2024-04-11 14:35:00,176.49,176.66,176.49,176.65,2791.0,169.8665,170.0301,169.8665,170.0205,2791.0
2024-04-11 14:40:00,176.6,176.78,176.5,176.74,18380.0,169.9723,170.1456,169.8761,170.1071,18380.0
2024-04-11 14:45:00,176.72,176.75,176.61,176.63,6218.0,170.0878,170.1167,169.982,170.0012,6218.0
2024-04-11 14:50:00,176.62,176.71,176.5,176.7,8899.0,169.9916,170.0782,169.8761,170.0686,8899.0
2024-04-11 14:55:00,176.72,176.89,176.69,176.88,5557.0,170.0878,170.2515,170.059,170.2418,5557.0
2024-04-11 15:00:00,176.87,177.22,176.79,177.22,9212.0,170.2322,170.5691,170.1552,170.5691,9212.0
2024-04-11 15:05:00,177.16,177.32,177.12,177.14,14020.0,170.5113,170.6653,170.4728,170.4921,14020.0
2024-04-11 15:10:00,177.2,177.2,176.73,176.81,14329.0,170.5498,170.5498,170.0975,170.1745,14329.0
2024-04-11 15:15:00,176.76,176.78,176.51,176.51,12502.0,170.1263,170.1456,169.8857,169.8857,12502.0
2024-04-11 15:20:00,176.53,176.59,176.41,176.47,13588.0,169.905,169.9627,169.7895,169.8472,13588.0
2024-04-11 15:25:00,176.51,176.61,176.45,176.51,12079.0,169.8857,169.982,169.828,169.8857,12079.0
2024-04-11 15:30:00,176.52,176.52,176.35,176.48,13840.0,169.8953,169.8953,169.7317,169.8568,13840.0
2024-04-11 15:35:00,176.48,176.52,176.34,176.42,10720.0,169.8568,169.8953,169.7221,169.7991,10720.0
2024-04-11 15:40:00,176.42,176.6,176.41,176.6,12464.0,169.7991,169.9723,169.7895,169.9723,12464.0
2024-04-11 15:45:00,176.59,176.69,176.38,176.52,27448.0,169.9627,170.059,169.7606,169.8953,27448.0
2024-04-11 15:50:00,176.52,176.81,176.41,176.81,35974.0,169.8953,170.1745,169.7895,170.1745,35974.0
2024-04-11 15:55:00,176.79,177.12,176.79,177.06,141346.0,170.1552,170.4728,170.1552,170.4151,141346.0
2024-04-12 09:30:00,177.69,177.84,177.06,177.29,50710.0,171.0214,171.1658,170.4151,170.6364,50710.0
2024-04-12 09:35:00,177.26,178.0,177.25,177.64,18204.0,170.6076,171.3198,170.598,170.9733,18204.0
2024-04-12 09:40:00,177.58,178.39,177.41,177.94,12199.0,170.9156,171.6952,170.7519,171.2621,12199.0
2024-04-12 09:45:00,177.91,178.15,177.29,177.35,14702.0,171.2332,171.4642,170.6364,170.6942,14702.0
2024-04-12 09:50:00,177.29,177.49,176.74,176.86,11467.0,170.6364,170.8289,170.1071,170.2226,11467.0
2024-04-12 09:55:00,176.74,177.29,176.45,177.29,15741.0,170.1071,170.6364,169.828,170.6364,15741.0
2024-04-12 10:00:00,177.09,177.28,176.74,176.89,14772.0,170.444,170.6268,170.1071,170.2515,14772.0
2024-04-12 10:05:00,177.09,177.15,176.56,176.57,13920.0,170.444,170.5017,169.9338,169.9435,13920.0
2024-04-12 10:10:00,176.62,176.87,176.54,176.84,10389.0,169.9916,170.2322,169.9146,170.2033,10389.0
2024-04-12 10:15:00,176.81,177.15,176.72,177.09,12480.0,170.1745,170.5017,170.0878,170.444,12480.0
2024-04-12 10:20:00,177.15,177.2,176.93,176.93,7438.0,170.5017,170.5498,170.29,170.29,7438.0
2024-04-12 10:25:00,176.88,177.34,176.88,177.31,8807.0,170.2418,170.6846,170.2418,170.6557,8807.0
2024-04-12 10:30:00,177.22,177.28,176.99,176.99,7192.0,170.5691,170.6268,170.3477,170.3477,7192.0
2024-04-12 10:35:00,176.94,177.2,176.73,177.2,11578.0,170.2996,170.5498,170.0975,170.5498,11578.0
2024-04-12 10:40:00,177.15,177.18,176.89,177.18,7807.0,170.5017,170.5306,170.2515,170.5306,7807.0
2024-04-12 10:45:00,177.25,177.27,176.93,177.05,5648.0,170.598,170.6172,170.29,170.4055,5648.0
2024-04-12 10:50:00,177.1,177.15,176.91,176.92,7145.0,170.4536,170.5017,170.2707,170.2803,7145.0
2024-04-12 10:55:00,176.91,176.92,176.27,176.27,10321.0,170.2707,170.2803,169.6547,169.6547,10321.0
2024-04-12 11:00:00,176.24,176.7,176.19,176.7,14088.0,169.6259,170.0686,169.5777,170.0686,14088.0
2024-04-12 11:05:00,176.7,176.7,176.2,176.25,10749.0,170.0686,170.0686,169.5874,169.6355,10749.0
2024-04-12 11:10:00,176.2,176.25,176.0,176.02,13399.0,169.5874,169.6355,169.3949,169.4141,13399.0
2024-04-12 11:15:00,175.9,176.19,175.9,176.18,2939.0,169.2986,169.5777,169.2986,169.5681,2939.0
2024-04-12 11:20:00,176.14,176.32,176.04,176.3,7961.0,169.5296,169.7029,169.4334,169.6836,7961.0
2024-04-12 11:25:00,176.3,176.38,176.17,176.31,6307.0,169.6836,169.7606,169.5585,169.6932,6307.0
2024-04-12 11:30:00,176.35,176.45,176.14,176.14,8319.0,169.7317,169.828,169.5296,169.5296,8319.0
2024-04-12 11:35:00,176.06,176.11,175.76,175.86,8552.0,169.4526,169.5007,169.1639,169.2601,8552.0
2024-04-12 11:40:00,175.91,175.93,175.73,175.87,7834.0,169.3082,169.3275,169.135,169.2697,7834.0
2024-04-12 11:45:00,175.87,175.91,175.7,175.83,8139.0,169.2697,169.3082,169.1061,169.2312,8139.0
2024-04-12 11:50:00,175.78,175.79,175.32,175.43,25904.0,169.1831,169.1927,168.7404,168.8463,25904.0
2024-04-12 11:55:00,175.37,175.76,175.36,175.63,20702.0,168.7885,169.1639,168.7789,169.0387,20702.0
2024-04-12 12:00:00,175.59,175.6,175.14,175.31,20141.0,169.0002,169.0099,168.5671,168.7308,20141.0
2024-04-12 12:05:00,175.34,175.72,175.33,175.66,9520.0,168.7596,169.1254,168.75,169.0676,9520.0
2024-04-12 12:10:00,175.6,175.81,175.56,175.63,12523.0,169.0099,169.212,168.9714,169.0387,12523.0
2024-04-12 12:15:00,175.56,175.76,175.53,175.53,5421.0,168.9714,169.1639,168.9425,168.9425,5421.0
2024-04-12 12:20:00,175.58,175.61,175.3,175.36,19586.0,168.9906,169.0195,168.7211,168.7789,19586.0
2024-04-12 12:25:00,175.4,175.4,175.1,175.11,3786.0,168.8174,168.8174,168.5286,168.5383,3786.0
2024-04-12 12:30:00,175.15,175.24,174.8,175.05,6384.0,168.5768,168.6634,168.2399,168.4805,6384.0
2024-04-12 12:35:00,175.07,175.16,174.5,174.57,11156.0,168.4998,168.5864,167.9512,168.0185,11156.0
2024-04-12 12:40:00,174.66,174.86,174.49,174.78,11820.0,168.1052,168.2976,167.9415,168.2206,11820.0
2024-04-12 12:45:00,174.85,174.92,174.7,174.77,8323.0,168.288,168.3554,168.1436,168.211,8323.0
2024-04-12 12:50:00,174.81,174.81,174.71,174.71,2306.0,168.2495,168.2495,168.1533,168.1533,2306.0
2024-04-12 12:55:00,174.68,174.75,174.57,174.67,9951.0,168.1244,168.1918,168.0185,168.1148,9951.0
2024-04-12 13:00:00,174.59,174.77,174.57,174.67,6146.0,168.0378,168.211,168.0185,168.1148,6146.0
2024-04-12 13:05:00,174.72,174.72,174.41,174.44,3626.0,168.1629,168.1629,167.8645,167.8934,3626.0
2024-04-12 13:10:00,174.47,174.85,174.26,174.35,8950.0,167.9223,168.288,167.7202,167.8068,8950.0
2024-04-12 13:15:00,174.33,174.44,174.12,174.16,5075.0,167.7875,167.8934,167.5854,167.6239,5075.0
2024-04-12 13:20:00,174.15,174.31,173.89,174.0,12558.0,167.6143,167.7683,167.364,167.4699,12558.0
2024-04-12 13:25:00,174.03,174.07,173.73,173.86,6905.0,167.4988,167.5373,167.2101,167.3352,6905.0
2024-04-12 13:30:00,173.85,174.0,173.77,173.92,6486.0,167.3255,167.4699,167.2486,167.3929,6486.0
2024-04-12 13:35:00,173.98,174.02,173.91,173.93,4063.0,167.4507,167.4892,167.3833,167.4025,4063.0
2024-04-12 13:40:00,173.93,173.93,173.65,173.84,12733.0,167.4025,167.4025,167.1331,167.3159,12733.0
2024-04-12 13:45:00,173.85,174.07,173.73,174.0,26783.0,167.3255,167.5373,167.2101,167.4699,26783.0
2024-04-12 13:50:00,174.06,174.49,174.05,174.28,38389.0,167.5277,167.9415,167.518,167.7394,38389.0
2024-04-12 13:55:00,174.29,174.38,174.12,174.16,8908.0,167.749,167.8357,167.5854,167.6239,8908.0
2024-04-12 14:00:00,174.17,174.17,173.76,174.01,14497.0,167.6335,167.6335,167.2389,167.4795,14497.0
2024-04-12 14:05:00,174.0,174.53,174.0,174.35,34638.0,167.4699,167.98,167.4699,167.8068,34638.0
2024-04-12 14:10:00,174.3,174.4,173.98,174.02,53999.0,167.7587,167.8549,167.4507,167.4892,53999.0
2024-04-12 14:15:00,174.01,174.26,173.73,173.75,36636.0,167.4795,167.7202,167.2101,167.2293,36636.0
2024-04-12 14:20:00,173.76,173.99,173.55,173.55,19946.0,167.2389,167.4603,167.0368,167.0368,19946.0
2024-04-12 14:25:00,173.57,173.57,173.04,173.05,14921.0,167.0561,167.0561,166.5459,166.5556,14921.0
2024-04-12 14:30:00,173.07,173.07,172.75,172.91,19584.0,166.5748,166.5748,166.2668,166.4208,19584.0
2024-04-12 14:35:00,172.88,173.03,172.37,172.51,11094.0,166.392,166.5363,165.9011,166.0358,11094.0
2024-04-12 14:40:00,172.49,173.06,172.49,172.9,9016.0,166.0166,166.5652,166.0166,166.4112,9016.0
2024-04-12 14:45:00,173.0,173.16,172.9,173.06,7528.0,166.5074,166.6614,166.4112,166.5652,7528.0
2024-04-12 14:50:00,173.09,173.38,173.0,173.25,7110.0,166.5941,166.8732,166.5074,166.7481,7110.0
2024-04-12 14:55:00,173.3,173.45,172.97,173.04,9834.0,166.7962,166.9406,166.4786,166.5459,9834.0
2024-04-12 15:00:00,172.98,173.16,172.87,173.1,11154.0,166.4882,166.6614,166.3823,166.6037,11154.0
2024-04-12 15:05:00,173.04,173.09,172.89,173.03,25736.0,166.5459,166.5941,166.4016,166.5363,25736.0
2024-04-12 15:10:00,173.07,173.21,172.67,172.73,37595.0,166.5748,166.7096,166.1898,166.2476,37595.0
2024-04-12 15:15:00,172.78,173.27,172.75,173.26,12519.0,166.2957,166.7673,166.2668,166.7577,12519.0
2024-04-12 15:20:00,173.31,173.57,173.29,173.48,10122.0,166.8058,167.0561,166.7866,166.9694,10122.0
2024-04-12 15:25:00,173.48,173.52,173.14,173.22,9465.0,166.9694,167.0079,166.6422,166.7192,9465.0
2024-04-12 15:30:00,173.23,173.58,173.12,173.51,14440.0,166.7288,167.0657,166.6229,166.9983,14440.0
2024-04-12 15:35:00,173.51,173.6,173.37,173.44,10624.0,166.9983,167.0849,166.8636,166.9309,10624.0
2024-04-12 15:40:00,173.46,174.1,173.46,174.02,16266.0,166.9502,167.5662,166.9502,167.4892,16266.0
2024-04-12 15:45:00,173.99,174.13,173.52,173.76,15649.0,167.4603,167.595,167.0079,167.2389,15649.0
2024-04-12 15:50:00,173.8,173.89,173.32,173.71,31277.0,167.2774,167.364,166.8154,167.1908,31277.0
2024-04-12 15:55:00,173.75,173.97,173.48,173.57,126655.0,167.2293,167.441,166.9694,167.0561,126655.0
2024-04-15 09:30:00,174.08,174.94,173.94,174.5,51624.0,167.5469,168.3746,167.4122,167.9512,51624.0
2024-04-15 09:35:00,174.29,174.38,172.35,172.5,63352.0,167.749,167.8357,165.8818,166.0262,63352.0
2024-04-15 09:40:00,172.56,173.96,172.56,173.92,20240.0,166.084,167.4314,166.084,167.3929,20240.0
2024-04-15 09:45:00,173.92,174.0,173.32,173.68,29151.0,167.3929,167.4699,166.8154,167.1619,29151.0
2024-04-15 09:50:00,173.53,174.36,173.5,173.72,15357.0,167.0176,167.8164,166.9887,167.2004,15357.0
2024-04-15 09:55:00,173.66,173.74,173.26,173.63,14650.0,167.1427,167.2197,166.7577,167.1138,14650.0
2024-04-15 10:00:00,173.51,173.51,173.14,173.26,12132.0,166.9983,166.9983,166.6422,166.7577,12132.0
2024-04-15 10:05:00,173.25,173.29,172.52,172.65,22700.0,166.7481,166.7866,166.0455,166.1706,22700.0
2024-04-15 10:10:00,172.52,172.66,171.91,172.64,34919.0,166.0455,166.1802,165.4584,166.161,34919.0
2024-04-15 10:15:00,172.63,172.73,172.3,172.34,18756.0,166.1513,166.2476,165.8337,165.8722,18756.0
2024-04-15 10:20:00,172.27,172.58,172.17,172.27,29413.0,165.8048,166.1032,165.7086,165.8048,29413.0
2024-04-15 10:25:00,172.28,172.7,172.26,172.61,12936.0,165.8145,166.2187,165.7952,166.1321,12936.0
2024-04-15 10:30:00,172.63,173.0,172.47,172.89,8578.0,166.1513,166.5074,165.9973,166.4016,8578.0
2024-04-15 10:35:00,172.87,173.05,172.62,172.9,43129.0,166.3823,166.5556,166.1417,166.4112,43129.0
2024-04-15 10:40:00,172.91,173.2,172.86,173.01,27430.0,166.4208,166.6999,166.3727,166.5171,27430.0
2024-04-15 10:45:00,173.02,173.02,172.52,172.7,8957.0,166.5267,166.5267,166.0455,166.2187,8957.0
2024-04-15 10:50:00,172.59,172.61,172.22,172.26,10466.0,166.1128,166.1321,165.7567,165.7952,10466.0
2024-04-15 10:55:00,172.28,172.38,171.72,171.73,9323.0,165.8145,165.9107,165.2755,165.2851,9323.0
2024-04-15 11:00:00,171.75,171.76,170.77,170.79,40689.0,165.3044,165.314,164.3611,164.3804,40689.0
2024-04-15 11:05:00,170.81,171.3,170.72,171.28,26638.0,164.3996,164.8712,164.313,164.852,26638.0
2024-04-15 11:10:00,171.25,171.56,171.25,171.36,11234.0,164.8231,165.1215,164.8231,164.929,11234.0
2024-04-15 11:15:00,171.39,171.63,171.24,171.61,7840.0,164.9579,165.1889,164.8135,165.1696,7840.0
2024-04-15 11:20:00,171.49,171.54,171.25,171.36,16023.0,165.0541,165.1022,164.8231,164.929,16023.0
2024-04-15 11:25:00,171.25,171.43,171.15,171.43,7711.0,164.8231,164.9964,164.7269,164.9964,7711.0
2024-04-15 11:30:00,171.5,171.63,171.21,171.53,24715.0,165.0637,165.1889,164.7846,165.0926,24715.0
2024-04-15 11:35:00,171.5,171.56,171.36,171.51,9153.0,165.0637,165.1215,164.929,165.0734,9153.0
2024-04-15 11:40:00,171.51,171.68,171.48,171.53,6346.0,165.0734,165.237,165.0445,165.0926,6346.0
2024-04-15 11:45:00,171.58,171.86,171.58,171.82,6178.0,165.1407,165.4102,165.1407,165.3717,6178.0
2024-04-15 11:50:00,171.81,172.13,171.8,172.13,16104.0,165.3621,165.6701,165.3525,165.6701,16104.0
2024-04-15 11:55:00,172.21,172.39,172.21,172.27,8536.0,165.7471,165.9203,165.7471,165.8048,8536.0
2024-04-15 12:00:00,172.34,172.38,172.19,172.27,6229.0,165.8722,165.9107,165.7278,165.8048,6229.0
2024-04-15 12:05:00,172.27,172.35,172.16,172.16,3887.0,165.8048,165.8818,165.699,165.699,3887.0
2024-04-15 12:10:00,172.26,172.27,172.04,172.12,4630.0,165.7952,165.8048,165.5835,165.6605,4630.0
2024-04-15 12:15:00,172.16,172.16,171.87,171.88,5950.0,165.699,165.699,165.4199,165.4295,5950.0
2024-04-15 12:20:00,171.87,171.93,171.58,171.58,8434.0,165.4199,165.4776,165.1407,165.1407,8434.0
2024-04-15 12:25:00,171.54,171.6,171.42,171.47,4236.0,165.1022,165.16,164.9867,165.0349,4236.0
2024-04-15 12:30:00,171.43,171.43,171.29,171.31,4846.0,164.9964,164.9964,164.8616,164.8809,4846.0
2024-04-15 12:35:00,171.29,171.33,171.14,171.25,5868.0,164.8616,164.9001,164.7173,164.8231,5868.0
2024-04-15 12:40:00,171.25,171.34,171.08,171.17,10499.0,164.8231,164.9097,164.6595,164.7461,10499.0
2024-04-15 12:45:00,171.18,171.38,171.15,171.25,9718.0,164.7558,164.9482,164.7269,164.8231,9718.0
2024-04-15 12:50:00,171.28,171.5,171.28,171.4,3365.0,164.852,165.0637,164.852,164.9675,3365.0
2024-04-15 12:55:00,171.44,171.5,171.4,171.41,6361.0,165.006,165.0637,164.9675,164.9771,6361.0
2024-04-15 13:00:00,171.38,171.38,171.15,171.29,6283.0,164.9482,164.9482,164.7269,164.8616,6283.0
2024-04-15 13:05:00,171.28,171.43,171.22,171.3,7759.0,164.852,164.9964,164.7943,164.8712,7759.0
2024-04-15 13:10:00,171.24,171.27,170.99,171.23,9219.0,164.8135,164.8424,164.5729,164.8039,9219.0
2024-04-15 13:15:00,171.31,171.43,171.08,171.09,11226.0,164.8809,164.9964,164.6595,164.6691,11226.0
2024-04-15 13:20:00,171.16,171.16,170.77,170.95,23092.0,164.7365,164.7365,164.3611,164.5344,23092.0
2024-04-15 13:25:00,170.97,171.04,170.57,170.57,20261.0,164.5536,164.621,164.1686,164.1686,20261.0
2024-04-15 13:30:00,170.5,170.64,169.89,170.57,22521.0,164.1013,164.236,163.5142,164.1686,22521.0
2024-04-15 13:35:00,170.56,170.98,170.56,170.8,10198.0,164.159,164.5633,164.159,164.39,10198.0
2024-04-15 13:40:00,170.84,171.01,170.66,170.66,8858.0,164.4285,164.5921,164.2553,164.2553,8858.0
2024-04-15 13:45:00,170.62,170.64,170.4,170.47,6464.0,164.2168,164.236,164.005,164.0724,6464.0
2024-04-15 13:50:00,170.48,170.67,170.3,170.54,5638.0,164.082,164.2649,163.9088,164.1398,5638.0
2024-04-15 13:55:00,170.51,171.02,170.51,170.9,6241.0,164.1109,164.6018,164.1109,164.4863,6241.0
2024-04-15 14:00:00,170.89,171.03,170.75,171.01,5038.0,164.4766,164.6114,164.3419,164.5921,5038.0
2024-04-15 14:05:00,170.92,170.92,170.65,170.65,7480.0,164.5055,164.5055,164.2456,164.2456,7480.0
2024-04-15 14:10:00,170.58,170.59,170.31,170.45,7532.0,164.1783,164.1879,163.9184,164.0531,7532.0
2024-04-15 14:15:00,170.42,170.54,170.28,170.53,13317.0,164.0243,164.1398,163.8895,164.1301,13317.0
2024-04-15 14:20:00,170.55,170.63,170.31,170.34,4739.0,164.1494,164.2264,163.9184,163.9473,4739.0
2024-04-15 14:25:00,170.35,170.45,170.13,170.14,6048.0,163.9569,164.0531,163.7452,163.7548,6048.0
2024-04-15 14:30:00,170.11,170.39,170.04,170.39,9201.0,163.7259,163.9954,163.6585,163.9954,9201.0
2024-04-15 14:35:00,170.41,170.64,170.38,170.38,8674.0,164.0147,164.236,163.9858,163.9858,8674.0
2024-04-15 14:40:00,170.44,170.56,170.4,170.45,7096.0,164.0435,164.159,164.005,164.0531,7096.0
2024-04-15 14:45:00,170.44,170.47,170.24,170.25,6342.0,164.0435,164.0724,163.851,163.8607,6342.0
2024-04-15 14:50:00,170.23,170.3,170.12,170.26,5530.0,163.8414,163.9088,163.7355,163.8703,5530.0
2024-04-15 14:55:00,170.27,170.6,170.22,170.55,16663.0,163.8799,164.1975,163.8318,164.1494,16663.0
2024-04-15 15:00:00,170.5,170.69,170.4,170.44,8733.0,164.1013,164.2841,164.005,164.0435,8733.0
2024-04-15 15:05:00,170.43,170.55,170.32,170.49,10538.0,164.0339,164.1494,163.928,164.0916,10538.0
2024-04-15 15:10:00,170.47,170.55,170.34,170.36,8761.0,164.0724,164.1494,163.9473,163.9665,8761.0
2024-04-15 15:15:00,170.41,170.41,170.08,170.17,6655.0,164.0147,164.0147,163.697,163.7837,6655.0
2024-04-15 15:20:00,170.12,170.34,170.11,170.25,8525.0,163.7355,163.9473,163.7259,163.8607,8525.0
2024-04-15 15:25:00,170.29,170.54,170.29,170.5,10066.0,163.8992,164.1398,163.8992,164.1013,10066.0
2024-04-15 15:30:00,170.54,170.89,170.54,170.73,14932.0,164.1398,164.4766,164.1398,164.3226,14932.0
2024-04-15 15:35:00,170.75,170.86,170.67,170.76,15451.0,164.3419,164.4478,164.2649,164.3515,15451.0
2024-04-15 15:40:00,170.73,170.82,170.54,170.55,18906.0,164.3226,164.4093,164.1398,164.1494,18906.0
2024-04-15 15:45:00,170.51,170.59,170.09,170.47,40774.0,164.1109,164.1879,163.7067,164.0724,40774.0
2024-04-15 15:50:00,170.43,170.79,170.38,170.76,48271.0,164.0339,164.3804,163.9858,164.3515,48271.0
2024-04-15 15:55:00,170.8,171.03,170.59,170.64,161394.0,164.39,164.6114,164.1879,164.236,161394.0
2024-04-16 09:30:00,170.6,171.24,170.32,170.71,40787.0,164.1975,164.8135,163.928,164.3034,40787.0
2024-04-16 09:35:00,170.59,170.82,169.83,169.97,7330.0,164.1879,164.4093,163.4564,163.5912,7330.0
2024-04-16 09:40:00,169.81,170.0,169.11,169.93,16635.0,163.4372,163.62,162.7634,163.5527,16635.0
2024-04-16 09:45:00,170.1,170.27,169.58,169.58,8745.0,163.7163,163.8799,163.2158,163.2158,8745.0
2024-04-16 09:50:00,169.45,169.55,168.47,168.61,24816.0,163.0907,163.1869,162.1475,162.2822,24816.0
2024-04-16 09:55:00,168.56,169.32,168.51,169.01,14408.0,162.2341,162.9656,162.186,162.6672,14408.0
2024-04-16 10:00:00,168.93,168.98,168.41,168.64,15435.0,162.5902,162.6383,162.0897,162.3111,15435.0
2024-04-16 10:05:00,168.64,168.78,168.0,168.38,27269.0,162.3111,162.4458,161.6951,162.0608,27269.0
2024-04-16 10:10:00,168.31,168.58,168.05,168.45,38770.0,161.9935,162.2533,161.7432,162.1282,38770.0
2024-04-16 10:15:00,168.46,168.67,168.0,168.0,16070.0,162.1378,162.34,161.6951,161.6951,16070.0
2024-04-16 10:20:00,168.12,168.19,167.3,167.45,25972.0,161.8106,161.878,161.0214,161.1657,25972.0
2024-04-16 10:25:00,167.44,167.7,166.71,166.99,23525.0,161.1561,161.4064,160.4535,160.723,23525.0
2024-04-16 10:30:00,167.0,167.31,166.84,167.13,22921.0,160.7326,161.031,160.5786,160.8577,22921.0
2024-04-16 10:35:00,167.09,167.15,166.57,166.95,38428.0,160.8192,160.877,160.3188,160.6845,38428.0
2024-04-16 10:40:00,166.97,167.33,166.77,167.31,18536.0,160.7038,161.0502,160.5113,161.031,18536.0
2024-04-16 10:45:00,167.28,167.8,167.15,167.71,26065.0,161.0021,161.5026,160.877,161.416,26065.0
2024-04-16 10:50:00,167.75,167.82,167.43,167.63,18444.0,161.4545,161.5219,161.1465,161.339,18444.0
2024-04-16 10:55:00,167.64,168.36,167.63,168.31,14514.0,161.3486,162.0416,161.339,161.9935,14514.0
2024-04-16 11:00:00,168.36,168.62,168.35,168.45,15729.0,162.0416,162.2918,162.032,162.1282,15729.0
2024-04-16 11:05:00,168.51,168.64,168.41,168.54,12437.0,162.186,162.3111,162.0897,162.2148,12437.0
2024-04-16 11:10:00,168.62,168.69,168.36,168.37,9504.0,162.2918,162.3592,162.0416,162.0512,9504.0
2024-04-16 11:15:00,168.31,168.65,168.21,168.42,13201.0,161.9935,162.3207,161.8972,162.0993,13201.0
2024-04-16 11:20:00,168.42,168.46,168.09,168.16,21167.0,162.0993,162.1378,161.7817,161.8491,21167.0
2024-04-16 11:25:00,168.17,168.21,167.96,167.97,12919.0,161.8587,161.8972,161.6566,161.6662,12919.0
2024-04-16 11:30:00,167.92,168.2,167.8,168.2,12547.0,161.6181,161.8876,161.5026,161.8876,12547.0
2024-04-16 11:35:00,168.28,168.43,168.05,168.31,7436.0,161.9646,162.109,161.7432,161.9935,7436.0
2024-04-16 11:40:00,168.31,168.46,168.2,168.2,11375.0,161.9935,162.1378,161.8876,161.8876,11375.0
2024-04-16 11:45:00,168.17,168.17,167.94,167.99,5672.0,161.8587,161.8587,161.6373,161.6855,5672.0
2024-04-16 11:50:00,168.05,168.3,168.04,168.28,6680.0,161.7432,161.9838,161.7336,161.9646,6680.0
2024-04-16 11:55:00,168.34,168.42,168.17,168.18,5296.0,162.0223,162.0993,161.8587,161.8683,5296.0
2024-04-16 12:00:00,168.11,168.12,167.88,167.96,6163.0,161.801,161.8106,161.5796,161.6566,6163.0
2024-04-16 12:05:00,168.0,168.0,167.75,167.92,17945.0,161.6951,161.6951,161.4545,161.6181,17945.0
2024-04-16 12:10:00,167.93,167.99,167.81,167.81,6506.0,161.6277,161.6855,161.5122,161.5122,6506.0
2024-04-16 12:15:00,167.87,167.91,167.73,167.76,5176.0,161.57,161.6085,161.4352,161.4641,5176.0
2024-04-16 12:20:00,167.8,168.01,167.72,167.76,8781.0,161.5026,161.7047,161.4256,161.4641,8781.0
2024-04-16 12:25:00,167.82,168.01,167.77,167.88,5125.0,161.5219,161.7047,161.4737,161.5796,5125.0
2024-04-16 12:30:00,167.88,167.94,167.73,167.88,8499.0,161.5796,161.6373,161.4352,161.5796,8499.0
2024-04-16 12:35:00,167.81,167.99,167.8,167.99,6549.0,161.5122,161.6855,161.5026,161.6855,6549.0
2024-04-16 12:40:00,167.94,168.0,167.71,167.77,6919.0,161.6373,161.6951,161.416,161.4737,6919.0
2024-04-16 12:45:00,167.77,167.96,167.71,167.96,5863.0,161.4737,161.6566,161.416,161.6566,5863.0
2024-04-16 12:50:00,167.95,168.11,167.88,167.89,7993.0,161.647,161.801,161.5796,161.5892,7993.0
2024-04-16 12:55:00,167.9,167.95,167.71,167.93,4542.0,161.5988,161.647,161.416,161.6277,4542.0
2024-04-16 13:00:00,167.88,167.88,167.67,167.68,6640.0,161.5796,161.5796,161.3775,161.3871,6640.0
2024-04-16 13:05:00,167.68,167.89,167.61,167.85,5403.0,161.3871,161.5892,161.3197,161.5507,5403.0
2024-04-16 13:10:00,167.82,168.08,167.71,168.06,9197.0,161.5219,161.7721,161.416,161.7528,9197.0
2024-04-16 13:15:00,168.02,168.18,168.02,168.07,6561.0,161.7143,161.8683,161.7143,161.7625,6561.0
2024-04-16 13:20:00,168.1,168.1,167.93,168.01,4326.0,161.7913,161.7913,161.6277,161.7047,4326.0
2024-04-16 13:25:00,167.99,168.13,167.79,167.81,10609.0,161.6855,161.8202,161.493,161.5122,10609.0
2024-04-16 13:30:00,167.87,167.88,167.14,167.33,31497.0,161.57,161.5796,160.8674,161.0502,31497.0
2024-04-16 13:35:00,167.4,167.75,167.4,167.66,26642.0,161.1176,161.4545,161.1176,161.3679,26642.0
2024-04-16 13:40:00,167.71,168.05,167.71,167.84,7400.0,161.416,161.7432,161.416,161.5411,7400.0
2024-04-16 13:45:00,167.84,167.95,167.43,167.43,9308.0,161.5411,161.647,161.1465,161.1465,9308.0
2024-04-16 13:50:00,167.43,167.59,167.07,167.58,19187.0,161.1465,161.3005,160.8,161.2909,19187.0
2024-04-16 13:55:00,167.57,167.9,167.49,167.9,6523.0,161.2812,161.5988,161.2042,161.5988,6523.0
2024-04-16 14:00:00,167.86,168.02,167.73,167.92,4741.0,161.5603,161.7143,161.4352,161.6181,4741.0
2024-04-16 14:05:00,168.02,168.97,167.99,168.97,14408.0,161.7143,162.6287,161.6855,162.6287,14408.0
2024-04-16 14:10:00,168.84,168.89,168.47,168.47,5203.0,162.5036,162.5517,162.1475,162.1475,5203.0
2024-04-16 14:15:00,168.38,168.39,167.92,167.97,4199.0,162.0608,162.0705,161.6181,161.6662,4199.0
2024-04-16 14:20:00,167.94,167.95,167.51,167.91,11815.0,161.6373,161.647,161.2235,161.6085,11815.0
2024-04-16 14:25:00,167.95,168.25,167.89,168.09,8547.0,161.647,161.9357,161.5892,161.7817,8547.0
2024-04-16 14:30:00,168.06,168.31,167.87,168.3,5360.0,161.7528,161.9935,161.57,161.9838,5360.0
2024-04-16 14:35:00,168.34,168.43,168.21,168.27,6256.0,162.0223,162.109,161.8972,161.955,6256.0
2024-04-16 14:40:00,168.29,168.51,168.29,168.4,7507.0,161.9742,162.186,161.9742,162.0801,7507.0
2024-04-16 14:45:00,168.37,168.6,168.35,168.52,8926.0,162.0512,162.2726,162.032,162.1956,8926.0
2024-04-16 14:50:00,168.53,168.99,168.53,168.94,10426.0,162.2052,162.6479,162.2052,162.5998,10426.0
2024-04-16 14:55:00,168.84,169.09,168.84,169.05,12848.0,162.5036,162.7442,162.5036,162.7057,12848.0
2024-04-16 15:00:00,169.05,169.07,168.75,168.84,9319.0,162.7057,162.7249,162.4169,162.5036,9319.0
2024-04-16 15:05:00,168.78,169.04,168.68,168.86,9548.0,162.4458,162.6961,162.3496,162.5228,9548.0
2024-04-16 15:10:00,168.84,169.02,168.82,168.99,13382.0,162.5036,162.6768,162.4843,162.6479,13382.0
2024-04-16 15:15:00,168.96,169.01,168.77,168.88,15328.0,162.6191,162.6672,162.4362,162.5421,15328.0
2024-04-16 15:20:00,168.89,169.08,168.73,169.07,11956.0,162.5517,162.7346,162.3977,162.7249,11956.0
2024-04-16 15:25:00,169.03,169.11,168.81,168.85,11110.0,162.6864,162.7634,162.4747,162.5132,11110.0
2024-04-16 15:30:00,168.84,168.84,168.2,168.2,12813.0,162.5036,162.5036,161.8876,161.8876,12813.0
2024-04-16 15:35:00,168.11,168.56,168.11,168.52,12288.0,161.801,162.2341,161.801,162.1956,12288.0
2024-04-16 15:40:00,168.53,168.66,168.38,168.53,19315.0,162.2052,162.3303,162.0608,162.2052,19315.0
2024-04-16 15:45:00,168.55,168.69,168.41,168.67,22163.0,162.2245,162.3592,162.0897,162.34,22163.0
2024-04-16 15:50:00,168.7,169.34,168.68,169.27,33271.0,162.3688,162.9848,162.3496,162.9174,33271.0
2024-04-16 15:55:00,169.24,169.36,168.82,168.99,105420.0,162.8886,163.0041,162.4843,162.6479,105420.0
2024-04-17 09:30:00,169.27,169.58,168.65,169.29,60476.0,162.9174,163.2158,162.3207,162.9367,60476.0
2024-04-17 09:35:00,169.19,169.19,168.42,168.66,13346.0,162.8404,162.8404,162.0993,162.3303,13346.0
2024-04-17 09:40:00,168.76,169.42,168.74,169.2,7816.0,162.4266,163.0618,162.4073,162.8501,7816.0
2024-04-17 09:45:00,169.07,169.41,169.07,169.08,13046.0,162.7249,163.0522,162.7249,162.7346,13046.0
2024-04-17 09:50:00,169.19,169.3,168.85,169.07,11799.0,162.8404,162.9463,162.5132,162.7249,11799.0
2024-04-17 09:55:00,169.08,169.62,169.08,169.44,9157.0,162.7346,163.2543,162.7346,163.0811,9157.0
2024-04-17 10:00:00,169.47,169.51,168.74,168.74,17450.0,163.1099,163.1484,162.4073,162.4073,17450.0
2024-04-17 10:05:00,168.79,169.99,168.75,169.72,29943.0,162.4554,163.6104,162.4169,163.3505,29943.0
2024-04-17 10:10:00,169.72,169.82,169.39,169.67,15363.0,163.3505,163.4468,163.0329,163.3024,15363.0
2024-04-17 10:15:00,169.75,169.84,169.47,169.53,13962.0,163.3794,163.466,163.1099,163.1677,13962.0
2024-04-17 10:20:00,169.47,169.7,169.35,169.67,13024.0,163.1099,163.3313,162.9944,163.3024,13024.0
2024-04-17 10:25:00,169.81,170.03,169.7,169.96,14502.0,163.4372,163.6489,163.3313,163.5815,14502.0
2024-04-17 10:30:00,170.0,170.29,169.84,169.84,30727.0,163.62,163.8992,163.466,163.466,30727.0
2024-04-17 10:35:00,169.97,170.19,169.67,170.17,11840.0,163.5912,163.8029,163.3024,163.7837,11840.0
2024-04-17 10:40:00,170.17,170.17,169.64,169.84,22526.0,163.7837,163.7837,163.2735,163.466,22526.0
2024-04-17 10:45:00,169.78,170.16,169.78,169.93,9835.0,163.4083,163.774,163.4083,163.5527,9835.0
2024-04-17 10:50:00,170.03,170.03,169.19,169.28,49280.0,163.6489,163.6489,162.8404,162.9271,49280.0
2024-04-17 10:55:00,169.33,169.68,169.29,169.32,58354.0,162.9752,163.312,162.9367,162.9656,58354.0
2024-04-17 11:00:00,169.23,169.62,169.21,169.62,6572.0,162.8789,163.2543,162.8597,163.2543,6572.0
2024-04-17 11:05:00,169.63,169.65,169.3,169.36,8878.0,163.2639,163.2832,162.9463,163.0041,8878.0
2024-04-17 11:10:00,169.36,169.63,169.35,169.5,2089.0,163.0041,163.2639,162.9944,163.1388,2089.0
2024-04-17 11:15:00,169.59,169.74,169.52,169.63,8232.0,163.2254,163.3698,163.1581,163.2639,8232.0
2024-04-17 11:20:00,169.61,169.66,169.48,169.49,8319.0,163.2447,163.2928,163.1196,163.1292,8319.0
2024-04-17 11:25:00,169.5,169.51,169.17,169.2,13770.0,163.1388,163.1484,162.8212,162.8501,13770.0
2024-04-17 11:30:00,169.2,169.26,168.7,168.84,13472.0,162.8501,162.9078,162.3688,162.5036,13472.0
2024-04-17 11:35:00,168.82,168.92,168.55,168.68,40574.0,162.4843,162.5806,162.2245,162.3496,40574.0
2024-04-17 11:40:00,168.7,168.87,168.48,168.7,26081.0,162.3688,162.5324,162.1571,162.3688,26081.0
2024-04-17 11:45:00,168.77,168.92,168.72,168.79,7527.0,162.4362,162.5806,162.3881,162.4554,7527.0
2024-04-17 11:50:00,168.79,168.83,168.56,168.73,6293.0,162.4554,162.4939,162.2341,162.3977,6293.0
2024-04-17 11:55:00,168.75,168.75,168.42,168.5,12080.0,162.4169,162.4169,162.0993,162.1763,12080.0
2024-04-17 12:00:00,168.48,168.48,167.7,167.73,8239.0,162.1571,162.1571,161.4064,161.4352,8239.0
2024-04-17 12:05:00,167.68,167.68,167.33,167.37,33127.0,161.3871,161.3871,161.0502,161.0887,33127.0
2024-04-17 12:10:00,167.4,167.79,167.33,167.37,22606.0,161.1176,161.493,161.0502,161.0887,22606.0
2024-04-17 12:15:00,167.37,167.45,166.95,167.07,28295.0,161.0887,161.1657,160.6845,160.8,28295.0
2024-04-17 12:20:00,167.1,167.24,166.88,167.05,13426.0,160.8289,160.9636,160.6171,160.7807,13426.0
2024-04-17 12:25:00,167.05,167.2,166.86,166.96,23277.0,160.7807,160.9251,160.5979,160.6941,23277.0
2024-04-17 12:30:00,166.97,166.97,166.53,166.7,22307.0,160.7038,160.7038,160.2803,160.4439,22307.0
2024-04-17 12:35:00,166.62,166.88,166.57,166.88,20883.0,160.3669,160.6171,160.3188,160.6171,20883.0
2024-04-17 12:40:00,166.86,167.07,166.62,166.63,12646.0,160.5979,160.8,160.3669,160.3765,12646.0
2024-04-17 12:45:00,166.63,166.89,166.59,166.74,11447.0,160.3765,160.6268,160.338,160.4824,11447.0
2024-04-17 12:50:00,166.7,167.17,166.7,167.14,8632.0,160.4439,160.8962,160.4439,160.8674,8632.0
2024-04-17 12:55:00,167.11,167.23,166.87,167.2,9819.0,160.8385,160.954,160.6075,160.9251,9819.0
2024-04-17 13:00:00,167.2,167.3,167.11,167.23,11251.0,160.9251,161.0214,160.8385,160.954,11251.0
2024-04-17 13:05:00,167.24,167.32,167.0,167.28,7722.0,160.9636,161.0406,160.7326,161.0021,7722.0
2024-04-17 13:10:00,167.32,167.41,167.14,167.25,6295.0,161.0406,161.1272,160.8674,160.9732,6295.0
2024-04-17 13:15:00,167.32,167.67,167.28,167.55,4986.0,161.0406,161.3775,161.0021,161.262,4986.0
2024-04-17 13:20:00,167.54,167.72,167.52,167.68,7010.0,161.2524,161.4256,161.2331,161.3871,7010.0
2024-04-17 13:25:00,167.65,167.85,167.61,167.7,6063.0,161.3582,161.5507,161.3197,161.4064,6063.0
2024-04-17 13:30:00,167.74,167.9,167.51,167.52,9533.0,161.4449,161.5988,161.2235,161.2331,9533.0
2024-04-17 13:35:00,167.52,167.69,167.52,167.58,6531.0,161.2331,161.3967,161.2331,161.2909,6531.0
2024-04-17 13:40:00,167.64,167.68,167.27,167.41,10856.0,161.3486,161.3871,160.9925,161.1272,10856.0
2024-04-17 13:45:00,167.4,167.58,167.22,167.55,8711.0,161.1176,161.2909,160.9444,161.262,8711.0
2024-04-17 13:50:00,167.59,167.79,167.53,167.78,10393.0,161.3005,161.493,161.2427,161.4834,10393.0
2024-04-17 13:55:00,167.73,167.87,167.73,167.78,7438.0,161.4352,161.57,161.4352,161.4834,7438.0
2024-04-17 14:00:00,167.82,168.08,167.7,168.02,9016.0,161.5219,161.7721,161.4064,161.7143,9016.0
2024-04-17 14:05:00,168.01,168.05,167.81,168.01,11198.0,161.7047,161.7432,161.5122,161.7047,11198.0
2024-04-17 14:10:00,168.02,168.02,167.69,167.81,8342.0,161.7143,161.7143,161.3967,161.5122,8342.0
2024-04-17 14:15:00,167.81,168.0,167.69,167.86,8732.0,161.5122,161.6951,161.3967,161.5603,8732.0
2024-04-17 14:20:00,167.82,168.09,167.77,168.02,12329.0,161.5219,161.7817,161.4737,161.7143,12329.0
2024-04-17 14:25:00,168.07,168.16,167.95,167.96,11508.0,161.7625,161.8491,161.647,161.6566,11508.0
2024-04-17 14:30:00,167.99,168.14,167.94,168.0,6748.0,161.6855,161.8298,161.6373,161.6951,6748.0
2024-04-17 14:35:00,168.1,168.17,167.95,168.1,7167.0,161.7913,161.8587,161.647,161.7913,7167.0
2024-04-17 14:40:00,168.12,168.72,168.12,168.72,14349.0,161.8106,162.3881,161.8106,162.3881,14349.0
2024-04-17 14:45:00,168.69,168.72,168.25,168.26,9566.0,162.3592,162.3881,161.9357,161.9453,9566.0
2024-04-17 14:50:00,168.27,168.31,167.63,167.63,4643.0,161.955,161.9935,161.339,161.339,4643.0
2024-04-17 14:55:00,167.7,167.71,167.48,167.63,6180.0,161.4064,161.416,161.1946,161.339,6180.0
2024-04-17 15:00:00,167.61,167.73,167.42,167.55,6194.0,161.3197,161.4352,161.1369,161.262,6194.0
2024-04-17 15:05:00,167.61,167.62,167.45,167.48,6746.0,161.3197,161.3294,161.1657,161.1946,6746.0
2024-04-17 15:10:00,167.52,167.54,167.4,167.43,12895.0,161.2331,161.2524,161.1176,161.1465,12895.0
2024-04-17 15:15:00,167.44,167.57,167.31,167.57,20034.0,161.1561,161.2812,161.031,161.2812,20034.0
2024-04-17 15:20:00,167.53,167.73,167.37,167.56,111466.0,161.2427,161.4352,161.0887,161.2716,111466.0
2024-04-17 15:25:00,167.56,167.64,167.41,167.44,63738.0,161.2716,161.3486,161.1272,161.1561,63738.0
2024-04-17 15:30:00,167.42,167.5,167.13,167.25,19839.0,161.1369,161.2139,160.8577,160.9732,19839.0
2024-04-17 15:35:00,167.23,167.52,167.12,167.25,25700.0,160.954,161.2331,160.8481,160.9732,25700.0
2024-04-17 15:40:00,167.24,167.54,167.19,167.43,34679.0,160.9636,161.2524,160.9155,161.1465,34679.0
2024-04-17 15:45:00,167.49,167.65,167.39,167.58,29116.0,161.2042,161.3582,161.108,161.2909,29116.0
2024-04-17 15:50:00,167.59,167.94,167.28,167.92,39935.0,161.3005,161.6373,161.0021,161.6181,39935.0
2024-04-17 15:55:00,167.91,167.91,167.2,167.22,101477.0,161.6085,161.6085,160.9251,160.9444,101477.0
2024-04-18 09:30:00,167.84,168.0,165.86,166.03,64021.0,161.5411,161.6951,159.6354,159.799,64021.0
2024-04-18 09:35:00,166.06,166.24,164.83,165.94,27624.0,159.8279,160.0011,158.6441,159.7124,27624.0
2024-04-18 09:40:00,165.94,165.95,164.67,164.78,21204.0,159.7124,159.722,158.4901,158.5959,21204.0
2024-04-18 09:45:00,164.77,164.93,164.17,164.73,25752.0,158.5863,158.7403,158.0088,158.5478,25752.0
2024-04-18 09:50:00,164.97,165.25,164.64,164.64,41119.0,158.7788,159.0483,158.4612,158.4612,41119.0
2024-04-18 09:55:00,164.69,165.25,164.69,165.0,16323.0,158.5093,159.0483,158.5093,158.8077,16323.0
2024-04-18 10:00:00,165.18,165.18,164.37,164.69,46411.0,158.9809,158.9809,158.2013,158.5093,46411.0
2024-04-18 10:05:00,164.69,165.25,164.69,165.21,16920.0,158.5093,159.0483,158.5093,159.0098,16920.0
2024-04-18 10:10:00,165.19,165.4,165.03,165.34,8740.0,158.9906,159.1927,158.8366,159.1349,8740.0
2024-04-18 10:15:00,165.4,165.43,165.15,165.35,12604.0,159.1927,159.2215,158.9521,159.1445,12604.0
2024-04-18 10:20:00,165.3,165.3,164.92,165.15,45953.0,159.0964,159.0964,158.7307,158.9521,45953.0
2024-04-18 10:25:00,165.13,165.24,164.47,164.77,16670.0,158.9328,159.0387,158.2976,158.5863,16670.0
2024-04-18 10:30:00,164.81,164.98,164.58,164.96,20987.0,158.6248,158.7884,158.4034,158.7692,20987.0
2024-04-18 10:35:00,164.99,165.29,164.77,165.13,17269.0,158.7981,159.0868,158.5863,158.9328,17269.0
2024-04-18 10:40:00,165.12,165.19,164.89,164.97,20136.0,158.9232,158.9906,158.7018,158.7788,20136.0
2024-04-18 10:45:00,164.92,165.16,164.84,164.95,11510.0,158.7307,158.9617,158.6537,158.7596,11510.0
2024-04-18 10:50:00,164.95,165.23,164.89,164.94,16340.0,158.7596,159.0291,158.7018,158.7499,16340.0
2024-04-18 10:55:00,164.93,165.05,164.67,164.8,49649.0,158.7403,158.8558,158.4901,158.6152,49649.0
2024-04-18 11:00:00,164.79,164.79,164.47,164.58,45377.0,158.6056,158.6056,158.2976,158.4034,45377.0
2024-04-18 11:05:00,164.58,164.74,164.45,164.72,30525.0,158.4034,158.5574,158.2783,158.5382,30525.0
2024-04-18 11:10:00,164.72,165.02,164.68,164.98,21349.0,158.5382,158.8269,158.4997,158.7884,21349.0
2024-04-18 11:15:00,165.0,165.01,164.82,164.98,7747.0,158.8077,158.8173,158.6344,158.7884,7747.0
2024-04-18 11:20:00,164.99,165.02,164.45,164.48,21885.0,158.7981,158.8269,158.2783,158.3072,21885.0
2024-04-18 11:25:00,164.45,164.57,164.25,164.3,23441.0,158.2783,158.3938,158.0858,158.134,23441.0
2024-04-18 11:30:00,164.3,164.44,164.17,164.2,18016.0,158.134,158.2687,158.0088,158.0377,18016.0
2024-04-18 11:35:00,164.23,164.4,164.12,164.35,12157.0,158.0666,158.2302,157.9607,158.1821,12157.0
2024-04-18 11:40:00,164.28,164.28,163.7,163.85,54354.0,158.1147,158.1147,157.5565,157.7008,54354.0
2024-04-18 11:45:00,163.81,163.86,163.35,163.35,15778.0,157.6623,157.7105,157.2196,157.2196,15778.0
2024-04-18 11:50:00,163.33,163.38,163.11,163.21,15186.0,157.2004,157.2485,156.9886,157.0849,15186.0
2024-04-18 11:55:00,163.23,163.55,163.13,163.37,19311.0,157.1041,157.4121,157.0079,157.2389,19311.0
2024-04-18 12:00:00,163.4,163.46,163.11,163.11,11588.0,157.2677,157.3255,156.9886,156.9886,11588.0
2024-04-18 12:05:00,163.13,163.25,162.92,163.25,16112.0,157.0079,157.1234,156.8057,157.1234,16112.0
2024-04-18 12:10:00,163.22,163.4,163.17,163.3,11686.0,157.0945,157.2677,157.0464,157.1715,11686.0
2024-04-18 12:15:00,163.26,163.47,163.21,163.37,7145.0,157.133,157.3351,157.0849,157.2389,7145.0
2024-04-18 12:20:00,163.45,163.82,163.45,163.82,13145.0,157.3159,157.672,157.3159,157.672,13145.0
2024-04-18 12:25:00,163.8,163.9,163.7,163.76,14119.0,157.6527,157.749,157.5565,157.6142,14119.0
2024-04-18 12:30:00,163.78,163.87,163.5,163.52,11376.0,157.6335,157.7201,157.364,157.3832,11376.0
2024-04-18 12:35:00,163.48,163.8,163.41,163.73,20137.0,157.3447,157.6527,157.2774,157.5853,20137.0
2024-04-18 12:40:00,163.72,163.74,163.52,163.53,29120.0,157.5757,157.595,157.3832,157.3929,29120.0
2024-04-18 12:45:00,163.56,163.56,163.1,163.16,15047.0,157.4217,157.4217,156.979,157.0367,15047.0
2024-04-18 12:50:00,163.11,163.11,162.75,162.96,14493.0,156.9886,156.9886,156.6421,156.8442,14493.0
2024-04-18 12:55:00,162.92,163.03,162.67,162.81,11824.0,156.8057,156.9116,156.5651,156.6999,11824.0
2024-04-18 13:00:00,162.83,162.94,162.74,162.8,6929.0,156.7191,156.825,156.6325,156.6902,6929.0
2024-04-18 13:05:00,162.76,162.77,162.46,162.5,11485.0,156.6517,156.6614,156.363,156.4015,11485.0
2024-04-18 13:10:00,162.5,162.51,162.25,162.35,17183.0,156.4015,156.4111,156.1609,156.2571,17183.0
2024-04-18 13:15:00,162.35,162.37,161.86,162.03,23155.0,156.2571,156.2764,155.7855,155.9491,23155.0
2024-04-18 13:20:00,162.12,162.13,161.85,161.86,13734.0,156.0358,156.0454,155.7759,155.7855,13734.0
2024-04-18 13:25:00,161.92,162.32,161.89,162.26,16426.0,155.8433,156.2283,155.8144,156.1705,16426.0
2024-04-18 13:30:00,162.2,162.25,161.88,161.89,10228.0,156.1128,156.1609,155.8048,155.8144,10228.0
2024-04-18 13:35:00,161.85,161.96,161.58,161.67,12813.0,155.7759,155.8818,155.516,155.6027,12813.0
2024-04-18 13:40:00,161.67,161.71,161.37,161.64,14173.0,155.6027,155.6412,155.3139,155.5738,14173.0
2024-04-18 13:45:00,161.61,161.7,161.36,161.51,10662.0,155.5449,155.6315,155.3043,155.4487,10662.0
2024-04-18 13:50:00,161.48,161.54,161.24,161.31,11246.0,155.4198,155.4775,155.1888,155.2562,11246.0
2024-04-18 13:55:00,161.32,161.71,161.28,161.62,15955.0,155.2658,155.6412,155.2273,155.5545,15955.0
2024-04-18 14:00:00,161.62,161.63,161.35,161.37,7747.0,155.5545,155.5642,155.2947,155.3139,7747.0
2024-04-18 14:05:00,161.33,161.4,161.17,161.27,10991.0,155.2754,155.3428,155.1214,155.2177,10991.0
2024-04-18 14:10:00,161.19,161.26,160.99,161.23,12796.0,155.1407,155.208,154.9482,155.1792,12796.0
2024-04-18 14:15:00,161.23,161.64,161.22,161.57,10819.0,155.1792,155.5738,155.1695,155.5064,10819.0
2024-04-18 14:20:00,161.54,161.67,161.46,161.51,13047.0,155.4775,155.6027,155.4005,155.4487,13047.0
2024-04-18 14:25:00,161.5,161.83,161.48,161.75,18807.0,155.439,155.7567,155.4198,155.6797,18807.0
2024-04-18 14:30:00,161.76,161.82,161.4,161.45,37129.0,155.6893,155.747,155.3428,155.3909,37129.0
2024-04-18 14:35:00,161.45,161.76,161.44,161.56,9806.0,155.3909,155.6893,155.3813,155.4968,9806.0
2024-04-18 14:40:00,161.61,162.08,161.48,162.08,13958.0,155.5449,155.9973,155.4198,155.9973,13958.0
2024-04-18 14:45:00,162.03,162.09,161.8,161.82,12428.0,155.9491,156.0069,155.7278,155.747,12428.0
2024-04-18 14:50:00,161.77,161.82,161.6,161.78,8336.0,155.6989,155.747,155.5353,155.7085,8336.0
2024-04-18 14:55:00,161.75,161.82,161.54,161.61,19465.0,155.6797,155.747,155.4775,155.5449,19465.0
2024-04-18 15:00:00,161.65,162.07,161.65,162.04,6829.0,155.5834,155.9876,155.5834,155.9588,6829.0
2024-04-18 15:05:00,162.08,162.49,162.08,162.39,17421.0,155.9973,156.3919,155.9973,156.2956,17421.0
2024-04-18 15:10:00,162.39,162.49,162.17,162.22,16923.0,156.2956,156.3919,156.0839,156.132,16923.0
2024-04-18 15:15:00,162.24,162.44,162.21,162.31,8660.0,156.1513,156.3438,156.1224,156.2186,8660.0
2024-04-18 15:20:00,162.34,162.44,162.11,162.39,18483.0,156.2475,156.3438,156.0261,156.2956,18483.0
2024-04-18 15:25:00,162.38,162.51,162.26,162.48,13921.0,156.286,156.4111,156.1705,156.3823,13921.0
2024-04-18 15:30:00,162.52,162.75,162.42,162.63,14743.0,156.4208,156.6421,156.3245,156.5266,14743.0
2024-04-18 15:35:00,162.64,162.66,162.54,162.59,21993.0,156.5363,156.5555,156.44,156.4881,21993.0
2024-04-18 15:40:00,162.58,162.72,162.44,162.64,23102.0,156.4785,156.6132,156.3438,156.5363,23102.0
2024-04-18 15:45:00,162.66,162.72,162.49,162.62,38094.0,156.5555,156.6132,156.3919,156.517,38094.0
2024-04-18 15:50:00,162.63,162.85,162.26,162.32,95728.0,156.5266,156.7384,156.1705,156.2283,95728.0
2024-04-18 15:55:00,162.31,162.66,162.16,162.44,202043.0,156.2186,156.5555,156.0743,156.3438,202043.0
2024-04-19 09:30:00,163.0,163.61,162.43,163.47,116047.0,156.8827,157.4698,156.3341,157.3351,116047.0
2024-04-19 09:35:00,163.47,164.48,163.46,164.39,20851.0,157.3351,158.3072,157.3255,158.2206,20851.0
2024-04-19 09:40:00,164.38,164.71,164.15,164.28,19590.0,158.211,158.5286,157.9896,158.1147,19590.0
2024-04-19 09:45:00,164.18,164.2,163.73,163.91,33819.0,158.0185,158.0377,157.5853,157.7586,33819.0
2024-04-19 09:50:00,163.84,164.23,163.42,164.23,15021.0,157.6912,158.0666,157.287,158.0666,15021.0
2024-04-19 09:55:00,164.36,164.87,164.28,164.72,28510.0,158.1917,158.6826,158.1147,158.5382,28510.0
2024-04-19 10:00:00,164.7,164.79,164.28,164.72,26524.0,158.5189,158.6056,158.1147,158.5382,26524.0
2024-04-19 10:05:00,164.78,165.2,164.78,165.0,13697.0,158.5959,159.0002,158.5959,158.8077,13697.0
2024-04-19 10:10:00,164.98,165.35,164.83,164.83,17911.0,158.7884,159.1445,158.6441,158.6441,17911.0
2024-04-19 10:15:00,164.86,165.16,164.8,165.15,9894.0,158.6729,158.9617,158.6152,158.9521,9894.0
2024-04-19 10:20:00,165.1,165.16,164.82,164.85,13312.0,158.9039,158.9617,158.6344,158.6633,13312.0
2024-04-19 10:25:00,164.78,165.33,164.73,165.33,10575.0,158.5959,159.1253,158.5478,159.1253,10575.0
2024-04-19 10:30:00,165.4,165.55,165.04,165.05,18580.0,159.1927,159.337,158.8462,158.8558,18580.0
2024-04-19 10:35:00,165.05,165.17,164.82,164.89,11356.0,158.8558,158.9713,158.6344,158.7018,11356.0
2024-04-19 10:40:00,164.9,165.24,164.89,165.21,14315.0,158.7114,159.0387,158.7018,159.0098,14315.0
2024-04-19 10:45:00,165.25,165.4,165.0,165.05,10688.0,159.0483,159.1927,158.8077,158.8558,10688.0
2024-04-19 10:50:00,165.01,165.02,164.61,164.98,13060.0,158.8173,158.8269,158.4323,158.7884,13060.0
2024-04-19 10:55:00,164.83,164.97,164.21,164.49,21769.0,158.6441,158.7788,158.0473,158.3168,21769.0
2024-04-19 11:00:00,164.48,164.5,164.24,164.5,9338.0,158.3072,158.3264,158.0762,158.3264,9338.0
2024-04-19 11:05:00,164.55,164.88,164.55,164.77,6292.0,158.3746,158.6922,158.3746,158.5863,6292.0
2024-04-19 11:10:00,164.86,164.9,164.43,164.46,6372.0,158.6729,158.7114,158.2591,158.2879,6372.0
2024-04-19 11:15:00,164.38,164.41,164.13,164.17,7754.0,158.211,158.2398,157.9703,158.0088,7754.0
2024-04-19 11:20:00,164.12,164.22,164.03,164.14,6129.0,157.9607,158.057,157.8741,157.98,6129.0
2024-04-19 11:25:00,164.11,164.16,163.92,164.02,14105.0,157.9511,157.9992,157.7682,157.8645,14105.0
2024-04-19 11:30:00,163.97,164.04,163.56,163.59,13367.0,157.8163,157.8837,157.4217,157.4506,13367.0
2024-04-19 11:35:00,163.59,163.79,163.41,163.62,14498.0,157.4506,157.6431,157.2774,157.4795,14498.0
2024-04-19 11:40:00,163.65,163.75,163.42,163.63,7062.0,157.5083,157.6046,157.287,157.4891,7062.0
2024-04-19 11:45:00,163.72,163.93,163.63,163.69,8091.0,157.5757,157.7778,157.4891,157.5468,8091.0
2024-04-19 11:50:00,163.73,163.76,163.33,163.33,27755.0,157.5853,157.6142,157.2004,157.2004,27755.0
2024-04-19 11:55:00,163.3,163.34,163.06,163.21,31349.0,157.1715,157.21,156.9405,157.0849,31349.0
2024-04-19 12:00:00,163.18,163.35,163.07,163.07,21950.0,157.056,157.2196,156.9501,156.9501,21950.0
2024-04-19 12:05:00,163.11,163.12,162.92,163.05,35881.0,156.9886,156.9982,156.8057,156.9309,35881.0
2024-04-19 12:10:00,163.05,163.15,162.39,162.42,39736.0,156.9309,157.0271,156.2956,156.3245,39736.0
2024-04-19 12:15:00,162.47,162.57,162.22,162.24,32001.0,156.3726,156.4689,156.132,156.1513,32001.0
2024-04-19 12:20:00,162.26,162.55,162.26,162.48,16333.0,156.1705,156.4496,156.1705,156.3823,16333.0
2024-04-19 12:25:00,162.58,162.59,162.45,162.46,15644.0,156.4785,156.4881,156.3534,156.363,15644.0
2024-04-19 12:30:00,162.47,162.81,162.32,162.81,8058.0,156.3726,156.6999,156.2283,156.6999,8058.0
2024-04-19 12:35:00,162.78,162.93,162.77,162.87,3837.0,156.671,156.8154,156.6614,156.7576,3837.0
2024-04-19 12:40:00,162.89,163.37,162.88,163.32,4358.0,156.7769,157.2389,156.7672,157.1907,4358.0
2024-04-19 12:45:00,163.36,163.59,163.24,163.34,7591.0,157.2292,157.4506,157.1137,157.21,7591.0
2024-04-19 12:50:00,163.39,163.76,163.39,163.58,3800.0,157.2581,157.6142,157.2581,157.441,3800.0
2024-04-19 12:55:00,163.58,163.7,163.49,163.66,3982.0,157.441,157.5565,157.3544,157.518,3982.0
2024-04-19 13:00:00,163.66,163.78,163.66,163.78,4213.0,157.518,157.6335,157.518,157.6335,4213.0
2024-04-19 13:05:00,163.7,163.77,163.51,163.68,5685.0,157.5565,157.6238,157.3736,157.5372,5685.0
2024-04-19 13:10:00,163.65,163.65,163.47,163.47,3516.0,157.5083,157.5083,157.3351,157.3351,3516.0
2024-04-19 13:15:00,163.47,163.53,163.24,163.46,6657.0,157.3351,157.3929,157.1137,157.3255,6657.0
2024-04-19 13:20:00,163.46,163.59,163.23,163.33,7693.0,157.3255,157.4506,157.1041,157.2004,7693.0
2024-04-19 13:25:00,163.31,163.38,163.1,163.12,2560.0,157.1811,157.2485,156.979,156.9982,2560.0
2024-04-19 13:30:00,163.12,163.44,163.12,163.38,2707.0,156.9982,157.3062,156.9982,157.2485,2707.0
2024-04-19 13:35:00,163.36,163.37,163.17,163.17,1772.0,157.2292,157.2389,157.0464,157.0464,1772.0
2024-04-19 13:40:00,163.13,163.48,163.13,163.42,5540.0,157.0079,157.3447,157.0079,157.287,5540.0
2024-04-19 13:45:00,163.44,163.6,163.44,163.58,3344.0,157.3062,157.4602,157.3062,157.441,3344.0
2024-04-19 13:50:00,163.59,164.0,163.59,163.93,3730.0,157.4506,157.8452,157.4506,157.7778,3730.0
2024-04-19 13:55:00,163.96,164.01,163.68,163.71,8002.0,157.8067,157.8548,157.5372,157.5661,8002.0
2024-04-19 14:00:00,163.67,163.68,163.2,163.2,5746.0,157.5276,157.5372,157.0752,157.0752,5746.0
2024-04-19 14:05:00,163.22,163.57,163.09,163.37,6524.0,157.0945,157.4313,156.9694,157.2389,6524.0
2024-04-19 14:10:00,163.38,163.56,163.3,163.31,5362.0,157.2485,157.4217,157.1715,157.1811,5362.0
2024-04-19 14:15:00,163.3,163.51,163.2,163.5,5549.0,157.1715,157.3736,157.0752,157.364,5549.0
2024-04-19 14:20:00,163.49,163.62,163.43,163.62,7836.0,157.3544,157.4795,157.2966,157.4795,7836.0
2024-04-19 14:25:00,163.57,163.63,163.29,163.29,5394.0,157.4313,157.4891,157.1619,157.1619,5394.0
2024-04-19 14:30:00,163.22,163.41,163.22,163.34,3554.0,157.0945,157.2774,157.0945,157.21,3554.0
2024-04-19 14:35:00,163.31,163.4,163.01,163.01,3580.0,157.1811,157.2677,156.8924,156.8924,3580.0
2024-04-19 14:40:00,163.03,163.13,162.88,162.92,8838.0,156.9116,157.0079,156.7672,156.8057,8838.0
2024-04-19 14:45:00,162.96,163.02,162.81,162.9,7226.0,156.8442,156.902,156.6999,156.7865,7226.0
2024-04-19 14:50:00,162.93,162.99,162.76,162.87,4037.0,156.8154,156.8731,156.6517,156.7576,4037.0
2024-04-19 14:55:00,162.97,163.27,162.96,163.27,4204.0,156.8539,157.1426,156.8442,157.1426,4204.0
2024-04-19 15:00:00,163.24,163.45,163.13,163.33,7421.0,157.1137,157.3159,157.0079,157.2004,7421.0
2024-04-19 15:05:00,163.31,163.46,163.19,163.38,11470.0,157.1811,157.3255,157.0656,157.2485,11470.0
2024-04-19 15:10:00,163.38,163.6,163.24,163.53,9272.0,157.2485,157.4602,157.1137,157.3929,9272.0
2024-04-19 15:15:00,163.5,163.58,163.28,163.43,8295.0,157.364,157.441,157.1522,157.2966,8295.0
2024-04-19 15:20:00,163.45,163.56,163.36,163.38,20627.0,157.3159,157.4217,157.2292,157.2485,20627.0
2024-04-19 15:25:00,163.39,163.53,163.27,163.37,8502.0,157.2581,157.3929,157.1426,157.2389,8502.0
2024-04-19 15:30:00,163.41,163.81,163.33,163.75,11500.0,157.2774,157.6623,157.2004,157.6046,11500.0
2024-04-19 15:35:00,163.78,163.91,163.46,163.7,13709.0,157.6335,157.7586,157.3255,157.5565,13709.0
2024-04-19 15:40:00,163.8,163.84,163.62,163.78,15353.0,157.6527,157.6912,157.4795,157.6335,15353.0
2024-04-19 15:45:00,163.77,163.85,163.57,163.63,20074.0,157.6238,157.7008,157.4313,157.4891,20074.0
2024-04-19 15:50:00,163.64,163.74,163.48,163.69,43429.0,157.4987,157.595,157.3447,157.5468,43429.0
2024-04-19 15:55:00,163.78,163.99,163.62,163.9,102069.0,157.6335,157.8356,157.4795,157.749,102069.0
2024-04-22 09:30:00,163.89,163.89,162.7,163.21,36036.0,157.7393,157.7393,156.594,157.0849,36036.0
2024-04-22 09:35:00,162.93,163.02,162.44,162.77,9509.0,156.8154,156.902,156.3438,156.6614,9509.0
2024-04-22 09:40:00,162.72,163.75,162.36,163.75,7450.0,156.6132,157.6046,156.2668,157.6046,7450.0
2024-04-22 09:45:00,163.7,164.54,163.58,164.38,11978.0,157.5565,158.3649,157.441,158.211,11978.0
2024-04-22 09:50:00,164.44,164.94,164.29,164.71,15931.0,158.2687,158.7499,158.1243,158.5286,15931.0
2024-04-22 09:55:00,164.72,164.91,164.59,164.83,11106.0,158.5382,158.7211,158.4131,158.6441,11106.0
2024-04-22 10:00:00,164.73,165.0,164.57,164.79,12054.0,158.5478,158.8077,158.3938,158.6056,12054.0
2024-04-22 10:05:00,164.78,164.99,164.69,164.69,7978.0,158.5959,158.7981,158.5093,158.5093,7978.0
2024-04-22 10:10:00,164.72,164.97,164.68,164.85,24032.0,158.5382,158.7788,158.4997,158.6633,24032.0
2024-04-22 10:15:00,164.97,165.42,164.97,165.34,11245.0,158.7788,159.2119,158.7788,159.1349,11245.0
2024-04-22 10:20:00,165.42,165.59,165.34,165.57,18522.0,159.2119,159.3755,159.1349,159.3563,18522.0
2024-04-22 10:25:00,165.46,165.59,165.43,165.47,4730.0,159.2504,159.3755,159.2215,159.26,4730.0
2024-04-22 10:30:00,165.47,165.76,165.36,165.48,9874.0,159.26,159.5392,159.1542,159.2697,9874.0
2024-04-22 10:35:00,165.52,165.82,165.45,165.82,8394.0,159.3082,159.5969,159.2408,159.5969,8394.0
2024-04-22 10:40:00,165.75,166.04,165.7,165.86,4542.0,159.5295,159.8087,159.4814,159.6354,4542.0
2024-04-22 10:45:00,165.81,165.91,165.72,165.88,9461.0,159.5873,159.6835,159.5007,159.6547,9461.0
2024-04-22 10:50:00,165.83,165.87,165.58,165.73,8080.0,159.6065,159.645,159.3659,159.5103,8080.0
2024-04-22 10:55:00,165.79,165.93,165.66,165.81,6146.0,159.568,159.7028,159.4429,159.5873,6146.0
2024-04-22 11:00:00,165.8,165.93,165.77,165.9,2874.0,159.5777,159.7028,159.5488,159.6739,2874.0
2024-04-22 11:05:00,165.84,165.84,165.11,165.16,5321.0,159.6162,159.6162,158.9136,158.9617,5321.0
2024-04-22 11:10:00,165.15,165.2,164.92,165.11,7768.0,158.9521,159.0002,158.7307,158.9136,7768.0
2024-04-22 11:15:00,165.18,165.34,165.11,165.19,6686.0,158.9809,159.1349,158.9136,158.9906,6686.0
2024-04-22 11:20:00,165.31,165.68,165.18,165.47,13873.0,159.106,159.4622,158.9809,159.26,13873.0
2024-04-22 11:25:00,165.5,165.61,165.35,165.47,13223.0,159.2889,159.3948,159.1445,159.26,13223.0
2024-04-22 11:30:00,165.54,165.69,165.52,165.61,6910.0,159.3274,159.4718,159.3082,159.3948,6910.0
2024-04-22 11:35:00,165.59,165.74,165.55,165.67,5410.0,159.3755,159.5199,159.337,159.4525,5410.0
2024-04-22 11:40:00,165.62,165.66,165.52,165.63,5103.0,159.4044,159.4429,159.3082,159.414,5103.0
2024-04-22 11:45:00,165.69,165.78,165.61,165.75,6187.0,159.4718,159.5584,159.3948,159.5295,6187.0
2024-04-22 11:50:00,165.69,165.89,165.66,165.84,4000.0,159.4718,159.6643,159.4429,159.6162,4000.0
2024-04-22 11:55:00,165.91,166.16,165.87,166.13,9620.0,159.6835,159.9241,159.645,159.8953,9620.0
2024-04-22 12:00:00,166.17,166.18,166.02,166.15,8462.0,159.9338,159.9434,159.7894,159.9145,8462.0
2024-04-22 12:05:00,166.14,166.17,165.85,165.89,7903.0,159.9049,159.9338,159.6258,159.6643,7903.0
2024-04-22 12:10:00,165.87,166.03,165.86,165.87,5530.0,159.645,159.799,159.6354,159.645,5530.0
2024-04-22 12:15:00,165.92,166.03,165.72,165.72,4353.0,159.6932,159.799,159.5007,159.5007,4353.0
2024-04-22 12:20:00,165.75,165.84,165.45,165.49,7454.0,159.5295,159.6162,159.2408,159.2793,7454.0
2024-04-22 12:25:00,165.36,165.62,165.32,165.61,4481.0,159.1542,159.4044,159.1157,159.3948,4481.0
2024-04-22 12:30:00,165.64,165.67,165.49,165.64,3410.0,159.4237,159.4525,159.2793,159.4237,3410.0
2024-04-22 12:35:00,165.62,165.78,165.62,165.78,4366.0,159.4044,159.5584,159.4044,159.5584,4366.0
2024-04-22 12:40:00,165.76,165.89,165.74,165.86,3716.0,159.5392,159.6643,159.5199,159.6354,3716.0
2024-04-22 12:45:00,165.84,166.01,165.81,165.99,5714.0,159.6162,159.7798,159.5873,159.7605,5714.0
2024-04-22 12:50:00,165.96,166.15,165.9,166.09,8614.0,159.7317,159.9145,159.6739,159.8568,8614.0
2024-04-22 12:55:00,166.09,166.33,166.08,166.16,8988.0,159.8568,160.0878,159.8472,159.9241,8988.0
2024-04-22 13:00:00,166.14,166.14,165.81,165.84,6692.0,159.9049,159.9049,159.5873,159.6162,6692.0
2024-04-22 13:05:00,165.9,166.04,165.84,166.03,6584.0,159.6739,159.8087,159.6162,159.799,6584.0
2024-04-22 13:10:00,165.99,166.11,165.93,165.95,7085.0,159.7605,159.876,159.7028,159.722,7085.0
2024-04-22 13:15:00,165.92,166.04,165.8,166.04,4462.0,159.6932,159.8087,159.5777,159.8087,4462.0
2024-04-22 13:20:00,166.0,166.14,165.96,166.13,4102.0,159.7702,159.9049,159.7317,159.8953,4102.0
2024-04-22 13:25:00,166.16,166.48,166.08,166.47,7739.0,159.9241,160.2321,159.8472,160.2225,7739.0
2024-04-22 13:30:00,166.49,166.55,166.42,166.48,9532.0,160.2418,160.2995,160.1744,160.2321,9532.0
2024-04-22 13:35:00,166.52,166.53,166.27,166.39,5872.0,160.2706,160.2803,160.03,160.1455,5872.0
2024-04-22 13:40:00,166.37,166.46,166.34,166.34,6426.0,160.1263,160.2129,160.0974,160.0974,6426.0
2024-04-22 13:45:00,166.38,166.47,166.25,166.45,7723.0,160.1359,160.2225,160.0108,160.2033,7723.0
2024-04-22 13:50:00,166.43,166.94,166.43,166.89,9323.0,160.184,160.6749,160.184,160.6268,9323.0
2024-04-22 13:55:00,166.93,166.95,166.72,166.93,8770.0,160.6653,160.6845,160.4631,160.6653,8770.0
2024-04-22 14:00:00,166.96,167.11,166.96,167.06,10302.0,160.6941,160.8385,160.6941,160.7904,10302.0
2024-04-22 14:05:00,167.08,167.26,166.97,167.25,6375.0,160.8096,160.9829,160.7038,160.9732,6375.0
2024-04-22 14:10:00,167.21,167.24,167.02,167.02,6460.0,160.9347,160.9636,160.7519,160.7519,6460.0
2024-04-22 14:15:00,167.01,167.12,166.98,167.02,6724.0,160.7422,160.8481,160.7134,160.7519,6724.0
2024-04-22 14:20:00,167.03,167.19,166.98,167.14,6019.0,160.7615,160.9155,160.7134,160.8674,6019.0
2024-04-22 14:25:00,167.11,167.11,167.0,167.08,5243.0,160.8385,160.8385,160.7326,160.8096,5243.0
2024-04-22 14:30:00,167.09,167.27,167.06,167.25,6031.0,160.8192,160.9925,160.7904,160.9732,6031.0
2024-04-22 14:35:00,167.23,167.3,166.98,167.04,7137.0,160.954,161.0214,160.7134,160.7711,7137.0
2024-04-22 14:40:00,167.08,167.08,166.8,166.87,8309.0,160.8096,160.8096,160.5401,160.6075,8309.0
2024-04-22 14:45:00,166.87,166.94,166.74,166.85,7750.0,160.6075,160.6749,160.4824,160.5883,7750.0
2024-04-22 14:50:00,166.86,166.99,166.83,166.97,6956.0,160.5979,160.723,160.569,160.7038,6956.0
2024-04-22 14:55:00,166.92,167.02,166.91,166.97,8654.0,160.6556,160.7519,160.646,160.7038,8654.0
2024-04-22 15:00:00,166.96,166.96,166.73,166.74,13257.0,160.6941,160.6941,160.4728,160.4824,13257.0
2024-04-22 15:05:00,166.72,166.73,166.66,166.69,11662.0,160.4631,160.4728,160.4054,160.4343,11662.0
2024-04-22 15:10:00,166.65,166.69,166.35,166.38,16815.0,160.3958,160.4343,160.107,160.1359,16815.0
2024-04-22 15:15:00,166.4,166.74,166.4,166.61,15864.0,160.1551,160.4824,160.1551,160.3573,15864.0
2024-04-22 15:20:00,166.6,166.68,166.46,166.5,15511.0,160.3476,160.4246,160.2129,160.2514,15511.0
2024-04-22 15:25:00,166.46,166.51,166.22,166.39,9537.0,160.2129,160.261,159.9819,160.1455,9537.0
2024-04-22 15:30:00,166.38,166.49,166.18,166.22,15432.0,160.1359,160.2418,159.9434,159.9819,15432.0
2024-04-22 15:35:00,166.21,166.36,166.06,166.21,16884.0,159.9723,160.1166,159.8279,159.9723,16884.0
2024-04-22 15:40:00,166.19,166.29,166.11,166.22,16394.0,159.953,160.0493,159.876,159.9819,16394.0
2024-04-22 15:45:00,166.18,166.4,166.15,166.18,17942.0,159.9434,160.1551,159.9145,159.9434,17942.0
2024-04-22 15:50:00,166.21,166.3,165.87,166.05,44614.0,159.9723,160.0589,159.645,159.8183,44614.0
2024-04-22 15:55:00,166.1,166.1,165.72,165.95,157385.0,159.8664,159.8664,159.5007,159.722,157385.0
2024-04-23 09:30:00,165.0,165.0,163.79,163.81,59178.0,158.8077,158.8077,157.6431,157.6623,59178.0
2024-04-23 09:35:00,163.84,164.86,163.47,164.59,29243.0,157.6912,158.6729,157.3351,158.4131,29243.0
2024-04-23 09:40:00,164.59,164.95,164.06,164.06,20414.0,158.4131,158.7596,157.903,157.903,20414.0
2024-04-23 09:45:00,164.14,165.22,164.14,165.22,9551.0,157.98,159.0194,157.98,159.0194,9551.0
2024-04-23 09:50:00,165.23,165.66,165.2,165.44,13601.0,159.0291,159.4429,159.0002,159.2312,13601.0
2024-04-23 09:55:00,165.53,165.7,165.25,165.62,4844.0,159.3178,159.4814,159.0483,159.4044,4844.0
2024-04-23 10:00:00,165.71,165.73,165.39,165.56,10427.0,159.491,159.5103,159.183,159.3467,10427.0
2024-04-23 10:05:00,165.71,165.75,165.37,165.48,21302.0,159.491,159.5295,159.1638,159.2697,21302.0
2024-04-23 10:10:00,165.51,165.75,164.93,165.33,15540.0,159.2985,159.5295,158.7403,159.1253,15540.0
2024-04-23 10:15:00,165.11,165.31,164.98,165.23,10374.0,158.9136,159.106,158.7884,159.0291,10374.0
2024-04-23 10:20:00,165.29,165.45,165.15,165.2,10320.0,159.0868,159.2408,158.9521,159.0002,10320.0
2024-04-23 10:25:00,165.3,166.0,165.3,166.0,11407.0,159.0964,159.7702,159.0964,159.7702,11407.0
2024-04-23 10:30:00,165.93,166.14,165.63,165.7,24059.0,159.7028,159.9049,159.414,159.4814,24059.0
2024-04-23 10:35:00,165.68,165.84,165.1,165.66,15207.0,159.4622,159.6162,158.9039,159.4429,15207.0
2024-04-23 10:40:00,165.74,166.05,165.73,165.9,23978.0,159.5199,159.8183,159.5103,159.6739,23978.0
2024-04-23 10:45:00,165.89,165.9,165.38,165.38,12315.0,159.6643,159.6739,159.1734,159.1734,12315.0
2024-04-23 10:50:00,165.54,165.81,165.35,165.35,17050.0,159.3274,159.5873,159.1445,159.1445,17050.0
2024-04-23 10:55:00,165.33,165.67,165.33,165.56,4944.0,159.1253,159.4525,159.1253,159.3467,4944.0
2024-04-23 11:00:00,165.56,165.56,165.08,165.24,8661.0,159.3467,159.3467,158.8847,159.0387,8661.0
2024-04-23 11:05:00,165.24,165.49,165.16,165.23,5983.0,159.0387,159.2793,158.9617,159.0291,5983.0
2024-04-23 11:10:00,165.32,165.66,165.14,165.66,17817.0,159.1157,159.4429,158.9424,159.4429,17817.0
2024-04-23 11:15:00,165.75,166.14,165.59,166.14,7341.0,159.5295,159.9049,159.3755,159.9049,7341.0
2024-04-23 11:20:00,166.15,166.15,165.71,165.71,10163.0,159.9145,159.9145,159.491,159.491,10163.0
2024-04-23 11:25:00,165.7,165.77,165.43,165.54,10287.0,159.4814,159.5488,159.2215,159.3274,10287.0
2024-04-23 11:30:00,165.54,165.54,165.14,165.14,4793.0,159.3274,159.3274,158.9424,158.9424,4793.0
2024-04-23 11:35:00,165.16,165.43,165.16,165.38,5701.0,158.9617,159.2215,158.9617,159.1734,5701.0
2024-04-23 11:40:00,165.39,165.42,165.19,165.3,4357.0,159.183,159.2119,158.9906,159.0964,4357.0
2024-04-23 11:45:00,165.37,165.49,165.25,165.46,4142.0,159.1638,159.2793,159.0483,159.2504,4142.0
2024-04-23 11:50:00,165.42,165.43,165.24,165.31,3796.0,159.2119,159.2215,159.0387,159.106,3796.0
2024-04-23 11:55:00,165.3,165.54,165.23,165.45,6638.0,159.0964,159.3274,159.0291,159.2408,6638.0
2024-04-23 12:00:00,165.51,166.06,165.48,166.06,9581.0,159.2985,159.8279,159.2697,159.8279,9581.0
2024-04-23 12:05:00,166.06,166.35,166.0,166.26,8844.0,159.8279,160.107,159.7702,160.0204,8844.0
2024-04-23 12:10:00,166.25,166.54,166.04,166.43,12571.0,160.0108,160.2899,159.8087,160.184,12571.0
2024-04-23 12:15:00,166.41,166.59,166.21,166.32,11388.0,160.1648,160.338,159.9723,160.0781,11388.0
2024-04-23 12:20:00,166.35,166.38,166.14,166.26,9897.0,160.107,160.1359,159.9049,160.0204,9897.0
2024-04-23 12:25:00,166.26,166.65,166.26,166.62,16208.0,160.0204,160.3958,160.0204,160.3669,16208.0
2024-04-23 12:30:00,166.72,167.35,166.62,167.02,47531.0,160.4631,161.0695,160.3669,160.7519,47531.0
2024-04-23 12:35:00,166.98,167.34,166.98,167.34,9710.0,160.7134,161.0599,160.7134,161.0599,9710.0
2024-04-23 12:40:00,167.23,167.24,166.79,166.87,12135.0,160.954,160.9636,160.5305,160.6075,12135.0
2024-04-23 12:45:00,166.93,167.13,166.85,166.92,11963.0,160.6653,160.8577,160.5883,160.6556,11963.0
2024-04-23 12:50:00,167.0,167.19,166.92,167.16,7243.0,160.7326,160.9155,160.6556,160.8866,7243.0
2024-04-23 12:55:00,167.19,167.32,167.01,167.06,10370.0,160.9155,161.0406,160.7422,160.7904,10370.0
2024-04-23 13:00:00,167.04,167.25,167.02,167.22,6346.0,160.7711,160.9732,160.7519,160.9444,6346.0
2024-04-23 13:05:00,167.27,167.58,167.25,167.47,10567.0,160.9925,161.2909,160.9732,161.185,10567.0
2024-04-23 13:10:00,167.47,167.49,167.18,167.28,6102.0,161.185,161.2042,160.9059,161.0021,6102.0
2024-04-23 13:15:00,167.35,167.49,167.22,167.43,5303.0,161.0695,161.2042,160.9444,161.1465,5303.0
2024-04-23 13:20:00,167.49,167.6,167.4,167.42,6009.0,161.2042,161.3101,161.1176,161.1369,6009.0
2024-04-23 13:25:00,167.47,167.58,167.38,167.57,11478.0,161.185,161.2909,161.0984,161.2812,11478.0
2024-04-23 13:30:00,167.57,167.62,167.37,167.44,13695.0,161.2812,161.3294,161.0887,161.1561,13695.0
2024-04-23 13:35:00,167.36,167.58,167.36,167.45,7310.0,161.0791,161.2909,161.0791,161.1657,7310.0
2024-04-23 13:40:00,167.5,167.52,167.43,167.45,4927.0,161.2139,161.2331,161.1465,161.1657,4927.0
2024-04-23 13:45:00,167.43,167.52,167.39,167.49,6222.0,161.1465,161.2331,161.108,161.2042,6222.0
2024-04-23 13:50:00,167.49,167.56,167.38,167.41,8279.0,161.2042,161.2716,161.0984,161.1272,8279.0
2024-04-23 13:55:00,167.42,167.46,167.37,167.37,5097.0,161.1369,161.1754,161.0887,161.0887,5097.0
2024-04-23 14:00:00,167.37,167.37,166.94,166.94,12408.0,161.0887,161.0887,160.6749,160.6749,12408.0
2024-04-23 14:05:00,167.0,167.06,166.9,166.95,4299.0,160.7326,160.7904,160.6364,160.6845,4299.0
2024-04-23 14:10:00,166.94,167.16,166.94,167.11,8056.0,160.6749,160.8866,160.6749,160.8385,8056.0
2024-04-23 14:15:00,167.1,167.22,167.1,167.14,6674.0,160.8289,160.9444,160.8289,160.8674,6674.0
2024-04-23 14:20:00,167.18,167.2,166.9,166.91,6574.0,160.9059,160.9251,160.6364,160.646,6574.0
2024-04-23 14:25:00,166.88,166.96,166.78,166.78,4941.0,160.6171,160.6941,160.5209,160.5209,4941.0
2024-04-23 14:30:00,166.79,166.82,166.63,166.77,8030.0,160.5305,160.5594,160.3765,160.5113,8030.0
2024-04-23 14:35:00,166.88,167.13,166.88,167.1,5838.0,160.6171,160.8577,160.6171,160.8289,5838.0
2024-04-23 14:40:00,167.07,167.18,167.04,167.07,2711.0,160.8,160.9059,160.7711,160.8,2711.0
2024-04-23 14:45:00,167.04,167.05,166.93,166.93,4200.0,160.7711,160.7807,160.6653,160.6653,4200.0
2024-04-23 14:50:00,166.91,166.95,166.83,166.84,4351.0,160.646,160.6845,160.569,160.5786,4351.0
2024-04-23 14:55:00,166.9,167.01,166.88,167.01,4155.0,160.6364,160.7422,160.6171,160.7422,4155.0
2024-04-23 15:00:00,167.0,167.06,166.75,166.82,11034.0,160.7326,160.7904,160.492,160.5594,11034.0
2024-04-23 15:05:00,166.77,166.82,166.73,166.77,4587.0,160.5113,160.5594,160.4728,160.5113,4587.0
2024-04-23 15:10:00,166.82,167.15,166.75,167.12,14332.0,160.5594,160.877,160.492,160.8481,14332.0
2024-04-23 15:15:00,167.12,167.21,167.0,167.01,17131.0,160.8481,160.9347,160.7326,160.7422,17131.0
2024-04-23 15:20:00,166.99,167.04,166.71,166.72,18836.0,160.723,160.7711,160.4535,160.4631,18836.0
2024-04-23 15:25:00,166.72,166.93,166.6,166.91,17127.0,160.4631,160.6653,160.3476,160.646,17127.0
2024-04-23 15:30:00,166.9,167.0,166.64,166.89,11648.0,160.6364,160.7326,160.3861,160.6268,11648.0
2024-04-23 15:35:00,166.92,167.14,166.78,166.98,42671.0,160.6556,160.8674,160.5209,160.7134,42671.0
2024-04-23 15:40:00,166.98,167.09,166.88,167.09,10072.0,160.7134,160.8192,160.6171,160.8192,10072.0
2024-04-23 15:45:00,167.05,167.33,167.0,167.29,16920.0,160.7807,161.0502,160.7326,161.0117,16920.0
2024-04-23 15:50:00,167.25,167.5,167.15,167.48,43041.0,160.9732,161.2139,160.877,161.1946,43041.0
2024-04-23 15:55:00,167.48,167.61,167.31,167.56,92227.0,161.1946,161.3197,161.031,161.2716,92227.0
2024-04-24 09:30:00,166.16,166.94,165.92,166.74,28504.0,159.9241,160.6749,159.6932,160.4824,28504.0
2024-04-24 09:35:00,166.56,167.14,165.97,167.14,19959.0,160.3091,160.8674,159.7413,160.8674,19959.0
2024-04-24 09:40:00,167.12,167.12,166.5,166.87,26983.0,160.8481,160.8481,160.2514,160.6075,26983.0
2024-04-24 09:45:00,166.77,167.07,166.6,166.92,10584.0,160.5113,160.8,160.3476,160.6556,10584.0
2024-04-24 09:50:00,167.06,167.59,167.04,167.59,12689.0,160.7904,161.3005,160.7711,161.3005,12689.0
2024-04-24 09:55:00,167.55,167.55,167.0,167.07,7000.0,161.262,161.262,160.7326,160.8,7000.0
2024-04-24 10:00:00,167.07,167.07,166.58,166.58,7433.0,160.8,160.8,160.3284,160.3284,7433.0
2024-04-24 10:05:00,166.59,166.93,166.5,166.92,9832.0,160.338,160.6653,160.2514,160.6556,9832.0
2024-04-24 10:10:00,166.99,167.39,166.93,167.09,15491.0,160.723,161.108,160.6653,160.8192,15491.0
2024-04-24 10:15:00,167.18,167.41,167.0,167.07,5972.0,160.9059,161.1272,160.7326,160.8,5972.0
2024-04-24 10:20:00,167.1,167.22,166.84,167.19,4308.0,160.8289,160.9444,160.5786,160.9155,4308.0
2024-04-24 10:25:00,167.25,167.42,167.19,167.39,3451.0,160.9732,161.1369,160.9155,161.108,3451.0
2024-04-24 10:30:00,167.34,167.5,166.8,166.95,21677.0,161.0599,161.2139,160.5401,160.6845,21677.0
2024-04-24 10:35:00,166.91,166.97,166.65,166.75,12129.0,160.646,160.7038,160.3958,160.492,12129.0
2024-04-24 10:40:00,166.74,166.83,166.28,166.39,8247.0,160.4824,160.569,160.0396,160.1455,8247.0
2024-04-24 10:45:00,166.26,166.29,165.7,166.08,13137.0,160.0204,160.0493,159.4814,159.8472,13137.0
2024-04-24 10:50:00,166.05,166.57,166.02,166.47,7664.0,159.8183,160.3188,159.7894,160.2225,7664.0
2024-04-24 10:55:00,166.43,166.44,166.18,166.2,6726.0,160.184,160.1936,159.9434,159.9626,6726.0
2024-04-24 11:00:00,166.24,166.24,165.68,165.83,21397.0,160.0011,160.0011,159.4622,159.6065,21397.0
2024-04-24 11:05:00,165.79,165.8,165.3,165.42,18915.0,159.568,159.5777,159.0964,159.2119,18915.0
2024-04-24 11:10:00,165.4,165.43,165.06,165.21,8619.0,159.1927,159.2215,158.8654,159.0098,8619.0
2024-04-24 11:15:00,165.15,165.85,165.14,165.69,20700.0,158.9521,159.6258,158.9424,159.4718,20700.0
2024-04-24 11:20:00,165.69,166.2,165.51,166.2,44397.0,159.4718,159.9626,159.2985,159.9626,44397.0
2024-04-24 11:25:00,166.16,166.31,166.02,166.09,10362.0,159.9241,160.0685,159.7894,159.8568,10362.0
2024-04-24 11:30:00,166.02,166.02,165.69,165.89,20298.0,159.7894,159.7894,159.4718,159.6643,20298.0
2024-04-24 11:35:00,165.95,165.97,165.68,165.69,6364.0,159.722,159.7413,159.4622,159.4718,6364.0
2024-04-24 11:40:00,165.67,165.88,165.44,165.48,11752.0,159.4525,159.6547,159.2312,159.2697,11752.0
2024-04-24 11:45:00,165.44,165.71,165.34,165.67,6074.0,159.2312,159.491,159.1349,159.4525,6074.0
2024-04-24 11:50:00,165.63,165.81,165.5,165.64,8268.0,159.414,159.5873,159.2889,159.4237,8268.0
2024-04-24 11:55:00,165.64,165.8,165.48,165.67,9357.0,159.4237,159.5777,159.2697,159.4525,9357.0
2024-04-24 12:00:00,165.7,165.86,165.65,165.77,5063.0,159.4814,159.6354,159.4333,159.5488,5063.0
2024-04-24 12:05:00,165.81,165.91,165.75,165.91,5081.0,159.5873,159.6835,159.5295,159.6835,5081.0
2024-04-24 12:10:00,165.93,166.1,165.85,166.09,8095.0,159.7028,159.8664,159.6258,159.8568,8095.0
2024-04-24 12:15:00,166.14,166.31,166.04,166.31,21711.0,159.9049,160.0685,159.8087,160.0685,21711.0
2024-04-24 12:20:00,166.29,166.49,166.28,166.42,8097.0,160.0493,160.2418,160.0396,160.1744,8097.0
2024-04-24 12:25:00,166.44,166.5,166.28,166.37,30262.0,160.1936,160.2514,160.0396,160.1263,30262.0
2024-04-24 12:30:00,166.38,166.38,165.97,166.0,28395.0,160.1359,160.1359,159.7413,159.7702,28395.0
2024-04-24 12:35:00,165.92,166.05,165.91,166.02,4644.0,159.6932,159.8183,159.6835,159.7894,4644.0
2024-04-24 12:40:00,166.03,166.03,165.93,166.02,4493.0,159.799,159.799,159.7028,159.7894,4493.0
2024-04-24 12:45:00,165.93,166.13,165.93,166.13,2474.0,159.7028,159.8953,159.7028,159.8953,2474.0
2024-04-24 12:50:00,166.18,166.22,166.12,166.22,2900.0,159.9434,159.9819,159.8857,159.9819,2900.0
2024-04-24 12:55:00,166.21,166.34,166.05,166.29,4485.0,159.9723,160.0974,159.8183,160.0493,4485.0
2024-04-24 13:00:00,166.33,166.47,166.26,166.38,5430.0,160.0878,160.2225,160.0204,160.1359,5430.0
2024-04-24 13:05:00,166.46,166.76,166.4,166.41,6977.0,160.2129,160.5016,160.1551,160.1648,6977.0
2024-04-24 13:10:00,166.42,166.6,166.4,166.5,5827.0,160.1744,160.3476,160.1551,160.2514,5827.0
2024-04-24 13:15:00,166.51,166.64,166.4,166.52,6108.0,160.261,160.3861,160.1551,160.2706,6108.0
2024-04-24 13:20:00,166.52,166.61,166.47,166.6,5293.0,160.2706,160.3573,160.2225,160.3476,5293.0
2024-04-24 13:25:00,166.6,166.78,166.54,166.54,6428.0,160.3476,160.5209,160.2899,160.2899,6428.0
2024-04-24 13:30:00,166.53,166.66,166.52,166.59,3589.0,160.2803,160.4054,160.2706,160.338,3589.0
2024-04-24 13:35:00,166.63,166.88,166.55,166.84,5356.0,160.3765,160.6171,160.2995,160.5786,5356.0
2024-04-24 13:40:00,166.83,166.96,166.83,166.9,3363.0,160.569,160.6941,160.569,160.6364,3363.0
2024-04-24 13:45:00,166.85,166.96,166.66,166.67,6833.0,160.5883,160.6941,160.4054,160.415,6833.0
2024-04-24 13:50:00,166.63,166.63,166.41,166.41,11813.0,160.3765,160.3765,160.1648,160.1648,11813.0
2024-04-24 13:55:00,166.46,166.64,166.39,166.62,14279.0,160.2129,160.3861,160.1455,160.3669,14279.0
2024-04-24 14:00:00,166.62,166.66,166.39,166.39,16968.0,160.3669,160.4054,160.1455,160.1455,16968.0
2024-04-24 14:05:00,166.37,166.41,165.93,166.0,11501.0,160.1263,160.1648,159.7028,159.7702,11501.0
2024-04-24 14:10:00,165.96,166.09,165.85,165.87,10353.0,159.7317,159.8568,159.6258,159.645,10353.0
2024-04-24 14:15:00,165.86,165.93,165.73,165.79,6011.0,159.6354,159.7028,159.5103,159.568,6011.0
2024-04-24 14:20:00,165.84,165.92,165.76,165.88,6113.0,159.6162,159.6932,159.5392,159.6547,6113.0
2024-04-24 14:25:00,165.83,165.98,165.77,165.77,7326.0,159.6065,159.7509,159.5488,159.5488,7326.0
2024-04-24 14:30:00,165.8,165.86,165.65,165.71,5933.0,159.5777,159.6354,159.4333,159.491,5933.0
2024-04-24 14:35:00,165.68,165.84,165.66,165.83,8941.0,159.4622,159.6162,159.4429,159.6065,8941.0
2024-04-24 14:40:00,165.81,166.03,165.73,166.03,11329.0,159.5873,159.799,159.5103,159.799,11329.0
2024-04-24 14:45:00,166.0,166.01,165.79,165.91,6881.0,159.7702,159.7798,159.568,159.6835,6881.0
2024-04-24 14:50:00,165.89,166.06,165.69,166.0,11435.0,159.6643,159.8279,159.4718,159.7702,11435.0
2024-04-24 14:55:00,166.03,166.04,165.72,165.74,7708.0,159.799,159.8087,159.5007,159.5199,7708.0
2024-04-24 15:00:00,165.72,165.95,165.66,165.86,9392.0,159.5007,159.722,159.4429,159.6354,9392.0
2024-04-24 15:05:00,165.83,165.98,165.77,165.98,11147.0,159.6065,159.7509,159.5488,159.7509,11147.0
2024-04-24 15:10:00,165.99,166.05,165.6,165.9,28574.0,159.7605,159.8183,159.3852,159.6739,28574.0
2024-04-24 15:15:00,165.9,166.37,165.86,166.37,8464.0,159.6739,160.1263,159.6354,160.1263,8464.0
2024-04-24 15:20:00,166.41,166.5,166.29,166.39,10142.0,160.1648,160.2514,160.0493,160.1455,10142.0
2024-04-24 15:25:00,166.38,166.62,166.37,166.59,15320.0,160.1359,160.3669,160.1263,160.338,15320.0
2024-04-24 15:30:00,166.59,166.75,166.47,166.65,15974.0,160.338,160.492,160.2225,160.3958,15974.0
2024-04-24 15:35:00,166.65,166.83,166.55,166.7,14944.0,160.3958,160.569,160.2995,160.4439,14944.0
2024-04-24 15:40:00,166.7,166.85,166.66,166.68,20983.0,160.4439,160.5883,160.4054,160.4246,20983.0
2024-04-24 15:45:00,166.62,166.78,166.5,166.71,31469.0,160.3669,160.5209,160.2514,160.4535,31469.0
2024-04-24 15:50:00,166.72,167.11,166.58,167.06,36526.0,160.4631,160.8385,160.3284,160.7904,36526.0
2024-04-24 15:55:00,167.11,167.25,166.93,167.07,123950.0,160.8385,160.9732,160.6653,160.8,123950.0
2024-04-25 09:30:00,164.93,167.5,162.13,164.9,120369.0,158.7403,161.2139,156.0454,158.7114,120369.0
2024-04-25 09:35:00,164.94,166.45,164.09,165.82,39648.0,158.7499,160.2033,157.9318,159.5969,39648.0
2024-04-25 09:40:00,165.96,166.88,165.55,166.5,43319.0,159.7317,160.6171,159.337,160.2514,43319.0
2024-04-25 09:45:00,166.31,167.16,164.5,164.72,38311.0,160.0685,160.8866,158.3264,158.5382,38311.0
2024-04-25 09:50:00,165.02,165.15,163.03,164.41,52164.0,158.8269,158.9521,156.9116,158.2398,52164.0
2024-04-25 09:55:00,164.25,165.48,163.92,165.46,30986.0,158.0858,159.2697,157.7682,159.2504,30986.0
2024-04-25 10:00:00,165.46,165.83,164.69,164.87,60460.0,159.2504,159.6065,158.5093,158.6826,60460.0
2024-04-25 10:05:00,164.84,166.05,164.51,166.0,39915.0,158.6537,159.8183,158.3361,159.7702,39915.0
2024-04-25 10:10:00,166.0,166.37,165.73,166.18,30769.0,159.7702,160.1263,159.5103,159.9434,30769.0
2024-04-25 10:15:00,166.18,166.78,165.66,165.68,11090.0,159.9434,160.5209,159.4429,159.4622,11090.0
2024-04-25 10:20:00,165.68,165.8,163.89,164.52,45305.0,159.4622,159.5777,157.7393,158.3457,45305.0
2024-04-25 10:25:00,164.72,165.37,164.3,165.36,20044.0,158.5382,159.1638,158.134,159.1542,20044.0
2024-04-25 10:30:00,165.34,166.57,165.34,166.5,15941.0,159.1349,160.3188,159.1349,160.2514,15941.0
2024-04-25 10:35:00,166.5,168.33,166.5,168.22,29617.0,160.2514,162.0127,160.2514,161.9068,29617.0
2024-04-25 10:40:00,168.36,168.5,167.68,167.68,43345.0,162.0416,162.1763,161.3871,161.3871,43345.0
2024-04-25 10:45:00,167.71,167.85,167.1,167.11,10080.0,161.416,161.5507,160.8289,160.8385,10080.0
2024-04-25 10:50:00,167.28,167.4,166.33,166.74,47438.0,161.0021,161.1176,160.0878,160.4824,47438.0
2024-04-25 10:55:00,166.74,167.35,166.64,167.03,18731.0,160.4824,161.0695,160.3861,160.7615,18731.0
2024-04-25 11:00:00,167.09,167.61,166.81,167.36,15307.0,160.8192,161.3197,160.5498,161.0791,15307.0
2024-04-25 11:05:00,167.24,167.37,166.54,166.62,13408.0,160.9636,161.0887,160.2899,160.3669,13408.0
2024-04-25 11:10:00,166.72,166.82,166.12,166.22,15303.0,160.4631,160.5594,159.8857,159.9819,15303.0
2024-04-25 11:15:00,166.25,166.37,166.05,166.29,23129.0,160.0108,160.1263,159.8183,160.0493,23129.0
2024-04-25 11:20:00,166.33,166.44,165.97,166.09,11698.0,160.0878,160.1936,159.7413,159.8568,11698.0
2024-04-25 11:25:00,165.95,166.06,165.76,165.9,20208.0,159.722,159.8279,159.5392,159.6739,20208.0
2024-04-25 11:30:00,165.94,166.02,165.81,165.83,13505.0,159.7124,159.7894,159.5873,159.6065,13505.0
2024-04-25 11:35:00,165.87,165.87,164.99,164.99,18275.0,159.645,159.645,158.7981,158.7981,18275.0
2024-04-25 11:40:00,165.0,165.23,164.6,164.62,25123.0,158.8077,159.0291,158.4227,158.4419,25123.0
2024-04-25 11:45:00,164.65,164.87,164.29,164.66,15058.0,158.4708,158.6826,158.1243,158.4804,15058.0
2024-04-25 11:50:00,164.63,164.91,164.53,164.62,12220.0,158.4516,158.7211,158.3553,158.4419,12220.0
2024-04-25 11:55:00,164.68,165.09,164.63,164.93,19962.0,158.4997,158.8943,158.4516,158.7403,19962.0
2024-04-25 12:00:00,164.93,165.38,164.8,164.89,8890.0,158.7403,159.1734,158.6152,158.7018,8890.0
2024-04-25 12:05:00,165.01,165.23,164.91,165.09,4765.0,158.8173,159.0291,158.7211,158.8943,4765.0
2024-04-25 12:10:00,165.19,165.28,164.78,164.95,10650.0,158.9906,159.0772,158.5959,158.7596,10650.0
2024-04-25 12:15:00,165.0,165.29,164.92,165.28,7623.0,158.8077,159.0868,158.7307,159.0772,7623.0
2024-04-25 12:20:00,165.39,165.64,165.39,165.57,4700.0,159.183,159.4237,159.183,159.3563,4700.0
2024-04-25 12:25:00,165.64,165.93,165.52,165.81,8295.0,159.4237,159.7028,159.3082,159.5873,8295.0
2024-04-25 12:30:00,165.84,166.11,165.67,166.11,11554.0,159.6162,159.876,159.4525,159.876,11554.0
2024-04-25 12:35:00,166.03,166.65,166.03,166.47,16921.0,159.799,160.3958,159.799,160.2225,16921.0
2024-04-25 12:40:00,166.35,166.35,165.86,166.12,7232.0,160.107,160.107,159.6354,159.8857,7232.0
2024-04-25 12:45:00,166.2,166.26,165.99,166.13,7654.0,159.9626,160.0204,159.7605,159.8953,7654.0
2024-04-25 12:50:00,166.11,166.35,166.04,166.32,6794.0,159.876,160.107,159.8087,160.0781,6794.0
2024-04-25 12:55:00,166.28,166.39,166.05,166.22,4896.0,160.0396,160.1455,159.8183,159.9819,4896.0
2024-04-25 13:00:00,166.13,166.4,166.04,166.27,9342.0,159.8953,160.1551,159.8087,160.03,9342.0
2024-04-25 13:05:00,166.36,166.42,166.18,166.3,8324.0,160.1166,160.1744,159.9434,160.0589,8324.0
2024-04-25 13:10:00,166.34,166.45,166.19,166.19,7012.0,160.0974,160.2033,159.953,159.953,7012.0
2024-04-25 13:15:00,166.19,166.19,165.79,165.87,7723.0,159.953,159.953,159.568,159.645,7723.0
2024-04-25 13:20:00,165.92,166.1,165.78,165.88,7397.0,159.6932,159.8664,159.5584,159.6547,7397.0
2024-04-25 13:25:00,165.99,166.52,165.99,166.52,5590.0,159.7605,160.2706,159.7605,160.2706,5590.0
2024-04-25 13:30:00,166.45,166.82,166.44,166.66,13155.0,160.2033,160.5594,160.1936,160.4054,13155.0
2024-04-25 13:35:00,166.72,167.25,166.72,167.24,7002.0,160.4631,160.9732,160.4631,160.9636,7002.0
2024-04-25 13:40:00,167.25,167.28,167.07,167.25,10903.0,160.9732,161.0021,160.8,160.9732,10903.0
2024-04-25 13:45:00,167.32,167.39,167.18,167.18,10659.0,161.0406,161.108,160.9059,160.9059,10659.0
2024-04-25 13:50:00,167.13,167.28,166.98,167.14,10345.0,160.8577,161.0021,160.7134,160.8674,10345.0
2024-04-25 13:55:00,167.15,167.18,166.98,167.08,7441.0,160.877,160.9059,160.7134,160.8096,7441.0
2024-04-25 14:00:00,167.09,167.09,166.62,166.68,7073.0,160.8192,160.8192,160.3669,160.4246,7073.0
2024-04-25 14:05:00,166.69,166.75,166.49,166.53,7722.0,160.4343,160.492,160.2418,160.2803,7722.0
2024-04-25 14:10:00,166.45,166.51,166.25,166.35,5778.0,160.2033,160.261,160.0108,160.107,5778.0
2024-04-25 14:15:00,166.32,166.41,166.01,166.32,7446.0,160.0781,160.1648,159.7798,160.0781,7446.0
2024-04-25 14:20:00,166.32,166.43,166.28,166.33,5988.0,160.0781,160.184,160.0396,160.0878,5988.0
2024-04-25 14:25:00,166.27,166.42,166.02,166.1,8833.0,160.03,160.1744,159.7894,159.8664,8833.0
2024-04-25 14:30:00,166.09,166.41,166.04,166.38,4989.0,159.8568,160.1648,159.8087,160.1359,4989.0
2024-04-25 14:35:00,166.33,166.34,165.92,165.93,15539.0,160.0878,160.0974,159.6932,159.7028,15539.0
2024-04-25 14:40:00,165.86,166.63,165.78,166.41,38146.0,159.6354,160.3765,159.5584,160.1648,38146.0
2024-04-25 14:45:00,166.4,166.59,166.3,166.38,18397.0,160.1551,160.338,160.0589,160.1359,18397.0
2024-04-25 14:50:00,166.4,166.53,166.19,166.32,15629.0,160.1551,160.2803,159.953,160.0781,15629.0
2024-04-25 14:55:00,166.32,166.48,166.16,166.38,7878.0,160.0781,160.2321,159.9241,160.1359,7878.0
2024-04-25 15:00:00,166.53,166.8,166.47,166.68,9076.0,160.2803,160.5401,160.2225,160.4246,9076.0
2024-04-25 15:05:00,166.7,167.24,166.69,167.16,15381.0,160.4439,160.9636,160.4343,160.8866,15381.0
2024-04-25 15:10:00,167.23,167.34,167.1,167.31,12833.0,160.954,161.0599,160.8289,161.031,12833.0
2024-04-25 15:15:00,167.28,167.68,167.2,167.59,15707.0,161.0021,161.3871,160.9251,161.3005,15707.0
2024-04-25 15:20:00,167.59,167.91,167.43,167.9,18426.0,161.3005,161.6085,161.1465,161.5988,18426.0
2024-04-25 15:25:00,167.88,167.91,167.49,167.49,43468.0,161.5796,161.6085,161.2042,161.2042,43468.0
2024-04-25 15:30:00,167.51,167.66,166.83,167.66,24667.0,161.2235,161.3679,160.569,161.3679,24667.0
2024-04-25 15:35:00,167.58,167.66,167.3,167.38,17383.0,161.2909,161.3679,161.0214,161.0984,17383.0
2024-04-25 15:40:00,167.37,167.39,166.93,167.1,26294.0,161.0887,161.108,160.6653,160.8289,26294.0
2024-04-25 15:45:00,167.1,167.19,166.82,167.01,29311.0,160.8289,160.9155,160.5594,160.7422,29311.0
2024-04-25 15:50:00,167.0,167.1,166.54,167.09,40928.0,160.7326,160.8289,160.2899,160.8192,40928.0
2024-04-25 15:55:00,167.1,167.31,166.81,167.1,148502.0,160.8289,161.031,160.5498,160.8289,148502.0
2024-04-26 09:30:00,165.19,165.68,164.31,165.68,58527.0,158.9906,159.4622,158.1436,159.4622,58527.0
2024-04-26 09:35:00,165.82,166.4,165.82,166.08,16731.0,159.5969,160.1551,159.5969,159.8472,16731.0
2024-04-26 09:40:00,166.15,166.72,166.05,166.44,38797.0,159.9145,160.4631,159.8183,160.1936,38797.0
2024-04-26 09:45:00,166.62,166.88,166.42,166.59,7237.0,160.3669,160.6171,160.1744,160.338,7237.0
2024-04-26 09:50:00,166.77,166.77,165.91,165.94,12951.0,160.5113,160.5113,159.6835,159.7124,12951.0
2024-04-26 09:55:00,165.89,166.0,165.07,165.31,23758.0,159.6643,159.7702,158.8751,159.106,23758.0
2024-04-26 10:00:00,165.17,165.68,165.0,165.68,11125.0,158.9713,159.4622,158.8077,159.4622,11125.0
2024-04-26 10:05:00,165.53,166.08,165.36,166.0,10952.0,159.3178,159.8472,159.1542,159.7702,10952.0
2024-04-26 10:10:00,166.08,166.38,165.71,166.38,9755.0,159.8472,160.1359,159.491,160.1359,9755.0
2024-04-26 10:15:00,166.25,166.35,165.7,165.87,21900.0,160.0108,160.107,159.4814,159.645,21900.0
2024-04-26 10:20:00,165.86,165.89,165.5,165.78,9228.0,159.6354,159.6643,159.2889,159.5584,9228.0
2024-04-26 10:25:00,165.93,165.99,165.64,165.98,6233.0,159.7028,159.7605,159.4237,159.7509,6233.0
2024-04-26 10:30:00,165.91,165.99,165.63,165.66,8710.0,159.6835,159.7605,159.414,159.4429,8710.0
2024-04-26 10:35:00,165.62,165.99,165.29,165.38,13358.0,159.4044,159.7605,159.0868,159.1734,13358.0
2024-04-26 10:40:00,165.39,165.63,165.38,165.52,6307.0,159.183,159.414,159.1734,159.3082,6307.0
2024-04-26 10:45:00,165.38,165.85,165.37,165.64,7017.0,159.1734,159.6258,159.1638,159.4237,7017.0
2024-04-26 10:50:00,165.64,165.68,165.06,165.09,11258.0,159.4237,159.4622,158.8654,158.8943,11258.0
2024-04-26 10:55:00,165.11,165.18,164.97,164.99,10327.0,158.9136,158.9809,158.7788,158.7981,10327.0
2024-04-26 11:00:00,164.98,165.2,164.7,165.03,8939.0,158.7884,159.0002,158.5189,158.8366,8939.0
2024-04-26 11:05:00,165.1,165.14,164.88,164.91,7126.0,158.9039,158.9424,158.6922,158.7211,7126.0
2024-04-26 11:10:00,164.97,165.02,164.63,164.86,10391.0,158.7788,158.8269,158.4516,158.6729,10391.0
2024-04-26 11:15:00,164.91,164.98,164.78,164.86,9422.0,158.7211,158.7884,158.5959,158.6729,9422.0
2024-04-26 11:20:00,164.82,165.11,164.8,164.88,12683.0,158.6344,158.9136,158.6152,158.6922,12683.0
2024-04-26 11:25:00,164.85,164.92,164.67,164.78,11340.0,158.6633,158.7307,158.4901,158.5959,11340.0
2024-04-26 11:30:00,164.74,164.96,164.68,164.77,7775.0,158.5574,158.7692,158.4997,158.5863,7775.0
2024-04-26 11:35:00,164.78,165.07,164.69,164.91,15052.0,158.5959,158.8751,158.5093,158.7211,15052.0
2024-04-26 11:40:00,164.95,165.16,164.83,165.07,20780.0,158.7596,158.9617,158.6441,158.8751,20780.0
2024-04-26 11:45:00,165.08,165.1,164.78,164.78,10648.0,158.8847,158.9039,158.5959,158.5959,10648.0
2024-04-26 11:50:00,164.79,164.81,164.47,164.56,14681.0,158.6056,158.6248,158.2976,158.3842,14681.0
2024-04-26 11:55:00,164.6,164.67,164.49,164.63,12568.0,158.4227,158.4901,158.3168,158.4516,12568.0
2024-04-26 12:00:00,164.65,164.73,164.49,164.72,21781.0,158.4708,158.5478,158.3168,158.5382,21781.0
2024-04-26 12:05:00,164.73,164.98,164.68,164.85,17467.0,158.5478,158.7884,158.4997,158.6633,17467.0
2024-04-26 12:10:00,164.81,165.2,164.81,165.14,22007.0,158.6248,159.0002,158.6248,158.9424,22007.0
2024-04-26 12:15:00,165.12,165.2,164.92,164.93,22795.0,158.9232,159.0002,158.7307,158.7403,22795.0
2024-04-26 12:20:00,164.93,165.0,164.73,164.92,32175.0,158.7403,158.8077,158.5478,158.7307,32175.0
2024-04-26 12:25:00,164.93,165.0,164.81,164.96,16383.0,158.7403,158.8077,158.6248,158.7692,16383.0
2024-04-26 12:30:00,164.93,165.05,164.9,164.92,15293.0,158.7403,158.8558,158.7114,158.7307,15293.0
2024-04-26 12:35:00,164.97,165.56,164.97,165.44,23563.0,158.7788,159.3467,158.7788,159.2312,23563.0
2024-04-26 12:40:00,165.37,165.65,165.32,165.37,9933.0,159.1638,159.4333,159.1157,159.1638,9933.0
2024-04-26 12:45:00,165.44,165.44,165.19,165.19,5600.0,159.2312,159.2312,158.9906,158.9906,5600.0
2024-04-26 12:50:00,165.22,165.41,165.21,165.34,5851.0,159.0194,159.2023,159.0098,159.1349,5851.0
2024-04-26 12:55:00,165.37,165.54,165.28,165.54,11777.0,159.1638,159.3274,159.0772,159.3274,11777.0
2024-04-26 13:00:00,165.5,165.77,165.47,165.71,20603.0,159.2889,159.5488,159.26,159.491,20603.0
2024-04-26 13:05:00,165.69,165.9,165.61,165.85,7564.0,159.4718,159.6739,159.3948,159.6258,7564.0
2024-04-26 13:10:00,165.9,165.95,165.69,165.77,12182.0,159.6739,159.722,159.4718,159.5488,12182.0
2024-04-26 13:15:00,165.8,165.83,165.71,165.8,13155.0,159.5777,159.6065,159.491,159.5777,13155.0
2024-04-26 13:20:00,165.84,165.97,165.73,165.93,9733.0,159.6162,159.7413,159.5103,159.7028,9733.0
2024-04-26 13:25:00,165.92,165.97,165.63,165.83,17049.0,159.6932,159.7413,159.414,159.6065,17049.0
2024-04-26 13:30:00,165.89,165.98,165.81,165.97,8479.0,159.6643,159.7509,159.5873,159.7413,8479.0
2024-04-26 13:35:00,165.98,166.23,165.98,166.23,12961.0,159.7509,159.9915,159.7509,159.9915,12961.0
2024-04-26 13:40:00,166.22,166.34,166.06,166.3,12316.0,159.9819,160.0974,159.8279,160.0589,12316.0
2024-04-26 13:45:00,166.25,166.35,166.08,166.31,8789.0,160.0108,160.107,159.8472,160.0685,8789.0
2024-04-26 13:50:00,166.31,166.31,166.08,166.08,9041.0,160.0685,160.0685,159.8472,159.8472,9041.0
2024-04-26 13:55:00,166.12,166.13,165.99,166.02,5472.0,159.8857,159.8953,159.7605,159.7894,5472.0
2024-04-26 14:00:00,166.04,166.24,166.04,166.17,5666.0,159.8087,160.0011,159.8087,159.9338,5666.0
2024-04-26 14:05:00,166.14,166.23,166.08,166.23,5985.0,159.9049,159.9915,159.8472,159.9915,5985.0
2024-04-26 14:10:00,166.25,166.75,166.19,166.75,15433.0,160.0108,160.492,159.953,160.492,15433.0
2024-04-26 14:15:00,166.72,166.92,166.68,166.81,10312.0,160.4631,160.6556,160.4246,160.5498,10312.0
2024-04-26 14:20:00,166.81,166.81,166.61,166.68,6315.0,160.5498,160.5498,160.3573,160.4246,6315.0
2024-04-26 14:25:00,166.7,166.77,166.49,166.61,7504.0,160.4439,160.5113,160.2418,160.3573,7504.0
2024-04-26 14:30:00,166.68,166.9,166.66,166.78,9944.0,160.4246,160.6364,160.4054,160.5209,9944.0
2024-04-26 14:35:00,166.74,166.94,166.74,166.89,3028.0,160.4824,160.6749,160.4824,160.6268,3028.0
2024-04-26 14:40:00,166.88,166.95,166.78,166.83,5289.0,160.6171,160.6845,160.5209,160.569,5289.0
2024-04-26 14:45:00,166.87,166.87,166.55,166.58,6120.0,160.6075,160.6075,160.2995,160.3284,6120.0
2024-04-26 14:50:00,166.57,166.66,166.4,166.41,6015.0,160.3188,160.4054,160.1551,160.1648,6015.0
2024-04-26 14:55:00,166.37,166.65,166.37,166.57,5504.0,160.1263,160.3958,160.1263,160.3188,5504.0
2024-04-26 15:00:00,166.61,166.67,166.47,166.56,11432.0,160.3573,160.415,160.2225,160.3091,11432.0
2024-04-26 15:05:00,166.55,166.63,166.49,166.54,9048.0,160.2995,160.3765,160.2418,160.2899,9048.0
2024-04-26 15:10:00,166.6,166.75,166.45,166.45,9501.0,160.3476,160.492,160.2033,160.2033,9501.0
2024-04-26 15:15:00,166.45,166.52,166.41,166.43,6644.0,160.2033,160.2706,160.1648,160.184,6644.0
2024-04-26 15:20:00,166.42,166.44,166.35,166.4,5616.0,160.1744,160.1936,160.107,160.1551,5616.0
2024-04-26 15:25:00,166.38,166.43,166.13,166.43,11820.0,160.1359,160.184,159.8953,160.184,11820.0
2024-04-26 15:30:00,166.39,166.39,166.08,166.1,7464.0,160.1455,160.1455,159.8472,159.8664,7464.0
2024-04-26 15:35:00,166.08,166.24,165.94,166.06,11754.0,159.8472,160.0011,159.7124,159.8279,11754.0
2024-04-26 15:40:00,166.04,166.3,166.03,166.14,12663.0,159.8087,160.0589,159.799,159.9049,12663.0
2024-04-26 15:45:00,166.12,166.29,166.12,166.14,17596.0,159.8857,160.0493,159.8857,159.9049,17596.0
2024-04-26 15:50:00,166.19,166.2,165.91,166.1,25453.0,159.953,159.9626,159.6835,159.8664,25453.0
2024-04-26 15:55:00,166.12,166.18,165.76,165.76,76978.0,159.8857,159.9434,159.5392,159.5392,76978.0
2024-04-29 09:30:00,164.85,167.03,164.72,167.02,48802.0,158.6633,160.7615,158.5382,160.7519,48802.0
2024-04-29 09:35:00,166.88,167.88,166.73,167.63,51967.0,160.6171,161.5796,160.4728,161.339,51967.0
2024-04-29 09:40:00,167.61,167.75,166.46,166.71,16496.0,161.3197,161.4545,160.2129,160.4535,16496.0
2024-04-29 09:45:00,166.75,167.24,166.57,167.0,26578.0,160.492,160.9636,160.3188,160.7326,26578.0
2024-04-29 09:50:00,166.96,167.48,166.95,167.04,16473.0,160.6941,161.1946,160.6845,160.7711,16473.0
2024-04-29 09:55:00,167.05,167.31,166.98,167.29,12404.0,160.7807,161.031,160.7134,161.0117,12404.0
2024-04-29 10:00:00,167.3,168.37,167.29,167.96,40192.0,161.0214,162.0512,161.0117,161.6566,40192.0
2024-04-29 10:05:00,167.93,168.16,167.82,168.05,13560.0,161.6277,161.8491,161.5219,161.7432,13560.0
2024-04-29 10:10:00,168.1,168.67,168.1,168.65,21102.0,161.7913,162.34,161.7913,162.3207,21102.0
2024-04-29 10:15:00,168.65,168.81,168.46,168.66,32157.0,162.3207,162.4747,162.1378,162.3303,32157.0
2024-04-29 10:20:00,168.74,168.85,168.2,168.35,16996.0,162.4073,162.5132,161.8876,162.032,16996.0
2024-04-29 10:25:00,168.4,168.6,168.16,168.19,10214.0,162.0801,162.2726,161.8491,161.878,10214.0
2024-04-29 10:30:00,168.18,168.19,167.65,167.8,12443.0,161.8683,161.878,161.3582,161.5026,12443.0
2024-04-29 10:35:00,167.88,168.03,167.56,167.56,11238.0,161.5796,161.724,161.2716,161.2716,11238.0
2024-04-29 10:40:00,167.6,167.65,167.27,167.35,18601.0,161.3101,161.3582,160.9925,161.0695,18601.0
2024-04-29 10:45:00,167.38,167.78,167.25,167.75,29526.0,161.0984,161.4834,160.9732,161.4545,29526.0
2024-04-29 10:50:00,167.77,167.86,167.54,167.56,16191.0,161.4737,161.5603,161.2524,161.2716,16191.0
2024-04-29 10:55:00,167.56,167.56,167.17,167.23,14147.0,161.2716,161.2716,160.8962,160.954,14147.0
2024-04-29 11:00:00,167.22,167.34,167.0,167.11,15277.0,160.9444,161.0599,160.7326,160.8385,15277.0
2024-04-29 11:05:00,167.16,167.31,167.04,167.2,9877.0,160.8866,161.031,160.7711,160.9251,9877.0
2024-04-29 11:10:00,167.28,167.34,167.18,167.32,5618.0,161.0021,161.0599,160.9059,161.0406,5618.0
2024-04-29 11:15:00,167.39,167.39,166.77,166.77,12467.0,161.108,161.108,160.5113,160.5113,12467.0
2024-04-29 11:20:00,166.84,166.95,166.77,166.95,7352.0,160.5786,160.6845,160.5113,160.6845,7352.0
2024-04-29 11:25:00,166.85,167.32,166.81,167.31,18669.0,160.5883,161.0406,160.5498,161.031,18669.0
2024-04-29 11:30:00,167.26,167.3,167.01,167.07,8706.0,160.9829,161.0214,160.7422,160.8,8706.0
2024-04-29 11:35:00,167.04,167.29,166.86,167.29,13093.0,160.7711,161.0117,160.5979,161.0117,13093.0
2024-04-29 11:40:00,167.36,167.65,167.34,167.47,11558.0,161.0791,161.3582,161.0599,161.185,11558.0
2024-04-29 11:45:00,167.47,167.51,167.24,167.35,6466.0,161.185,161.2235,160.9636,161.0695,6466.0
2024-04-29 11:50:00,167.37,167.47,167.32,167.33,6454.0,161.0887,161.185,161.0406,161.0502,6454.0
2024-04-29 11:55:00,167.4,167.43,167.21,167.35,9035.0,161.1176,161.1465,160.9347,161.0695,9035.0
2024-04-29 12:00:00,167.35,167.62,167.35,167.48,7396.0,161.0695,161.3294,161.0695,161.1946,7396.0
2024-04-29 12:05:00,167.54,167.7,167.45,167.69,7403.0,161.2524,161.4064,161.1657,161.3967,7403.0
2024-04-29 12:10:00,167.73,167.73,167.4,167.47,5210.0,161.4352,161.4352,161.1176,161.185,5210.0
2024-04-29 12:15:00,167.47,167.64,167.45,167.59,4375.0,161.185,161.3486,161.1657,161.3005,4375.0
2024-04-29 12:20:00,167.64,167.77,167.61,167.72,6211.0,161.3486,161.4737,161.3197,161.4256,6211.0
2024-04-29 12:25:00,167.75,167.77,167.68,167.73,4876.0,161.4545,161.4737,161.3871,161.4352,4876.0
2024-04-29 12:30:00,167.74,167.82,167.65,167.74,5379.0,161.4449,161.5219,161.3582,161.4449,5379.0
2024-04-29 12:35:00,167.71,167.86,167.65,167.73,9039.0,161.416,161.5603,161.3582,161.4352,9039.0
2024-04-29 12:40:00,167.72,167.78,167.57,167.68,11737.0,161.4256,161.4834,161.2812,161.3871,11737.0
2024-04-29 12:45:00,167.68,167.82,167.57,167.64,8577.0,161.3871,161.5219,161.2812,161.3486,8577.0
2024-04-29 12:50:00,167.63,167.64,167.15,167.17,3396.0,161.339,161.3486,160.877,160.8962,3396.0
2024-04-29 12:55:00,167.09,167.13,167.01,167.11,8773.0,160.8192,160.8577,160.7422,160.8385,8773.0
2024-04-29 13:00:00,167.07,167.16,166.96,167.15,6568.0,160.8,160.8866,160.6941,160.877,6568.0
2024-04-29 13:05:00,167.18,167.31,167.03,167.31,6146.0,160.9059,161.031,160.7615,161.031,6146.0
2024-04-29 13:10:00,167.23,167.4,167.14,167.34,1900.0,160.954,161.1176,160.8674,161.0599,1900.0
2024-04-29 13:15:00,167.29,167.5,167.25,167.41,5367.0,161.0117,161.2139,160.9732,161.1272,5367.0
2024-04-29 13:20:00,167.38,167.59,167.38,167.58,2439.0,161.0984,161.3005,161.0984,161.2909,2439.0
2024-04-29 13:25:00,167.57,167.62,167.5,167.62,2113.0,161.2812,161.3294,161.2139,161.3294,2113.0
2024-04-29 13:30:00,167.55,167.64,167.51,167.53,4402.0,161.262,161.3486,161.2235,161.2427,4402.0
2024-04-29 13:35:00,167.53,167.54,167.42,167.43,4208.0,161.2427,161.2524,161.1369,161.1465,4208.0
2024-04-29 13:40:00,167.37,167.57,167.37,167.41,2694.0,161.0887,161.2812,161.0887,161.1272,2694.0
2024-04-29 13:45:00,167.42,167.46,167.05,167.05,3661.0,161.1369,161.1754,160.7807,160.7807,3661.0
2024-04-29 13:50:00,167.01,167.13,166.96,166.96,8087.0,160.7422,160.8577,160.6941,160.6941,8087.0
2024-04-29 13:55:00,166.94,167.05,166.87,167.03,7454.0,160.6749,160.7807,160.6075,160.7615,7454.0
2024-04-29 14:00:00,166.99,167.0,166.76,166.97,5511.0,160.723,160.7326,160.5016,160.7038,5511.0
2024-04-29 14:05:00,166.92,167.07,166.85,166.86,4492.0,160.6556,160.8,160.5883,160.5979,4492.0
2024-04-29 14:10:00,166.86,166.95,166.76,166.9,5361.0,160.5979,160.6845,160.5016,160.6364,5361.0
2024-04-29 14:15:00,166.86,166.89,166.72,166.72,5711.0,160.5979,160.6268,160.4631,160.4631,5711.0
2024-04-29 14:20:00,166.72,166.8,166.69,166.72,3806.0,160.4631,160.5401,160.4343,160.4631,3806.0
2024-04-29 14:25:00,166.81,166.82,166.66,166.66,2791.0,160.5498,160.5594,160.4054,160.4054,2791.0
2024-04-29 14:30:00,166.66,166.69,166.29,166.37,7560.0,160.4054,160.4343,160.0493,160.1263,7560.0
2024-04-29 14:35:00,166.37,166.45,166.28,166.43,9667.0,160.1263,160.2033,160.0396,160.184,9667.0
2024-04-29 14:40:00,166.45,166.64,166.42,166.62,9723.0,160.2033,160.3861,160.1744,160.3669,9723.0
2024-04-29 14:45:00,166.62,166.79,166.61,166.71,6434.0,160.3669,160.5305,160.3573,160.4535,6434.0
2024-04-29 14:50:00,166.71,166.71,166.36,166.48,6102.0,160.4535,160.4535,160.1166,160.2321,6102.0
2024-04-29 14:55:00,166.51,166.58,166.43,166.58,8073.0,160.261,160.3284,160.184,160.3284,8073.0
2024-04-29 15:00:00,166.52,166.52,165.96,166.15,16450.0,160.2706,160.2706,159.7317,159.9145,16450.0
2024-04-29 15:05:00,166.2,166.35,165.88,166.34,7709.0,159.9626,160.107,159.6547,160.0974,7709.0
2024-04-29 15:10:00,166.42,166.64,166.3,166.59,7406.0,160.1744,160.3861,160.0589,160.338,7406.0
2024-04-29 15:15:00,166.52,166.56,166.38,166.52,8415.0,160.2706,160.3091,160.1359,160.2706,8415.0
2024-04-29 15:20:00,166.55,166.65,166.48,166.53,10786.0,160.2995,160.3958,160.2321,160.2803,10786.0
2024-04-29 15:25:00,166.55,166.64,166.42,166.56,10805.0,160.2995,160.3861,160.1744,160.3091,10805.0
2024-04-29 15:30:00,166.56,166.59,166.37,166.41,12601.0,160.3091,160.338,160.1263,160.1648,12601.0
2024-04-29 15:35:00,166.42,166.58,166.29,166.5,10671.0,160.1744,160.3284,160.0493,160.2514,10671.0
2024-04-29 15:40:00,166.5,166.7,166.43,166.69,9510.0,160.2514,160.4439,160.184,160.4343,9510.0
2024-04-29 15:45:00,166.65,166.84,166.53,166.55,14915.0,160.3958,160.5786,160.2803,160.2995,14915.0
2024-04-29 15:50:00,166.55,167.19,166.48,167.16,27205.0,160.2995,160.9155,160.2321,160.8866,27205.0
2024-04-29 15:55:00,167.14,167.56,166.98,167.54,155146.0,160.8674,161.2716,160.7134,161.2524,155146.0
2024-04-30 09:30:00,166.14,166.71,165.91,166.31,74920.0,159.9049,160.4535,159.6835,160.0685,74920.0
2024-04-30 09:35:00,166.21,166.92,166.02,166.58,38291.0,159.9723,160.6556,159.7894,160.3284,38291.0
2024-04-30 09:40:00,166.49,166.93,165.12,165.36,41837.0,160.2418,160.6653,158.9232,159.1542,41837.0
2024-04-30 09:45:00,165.51,165.77,164.7,165.3,20125.0,159.2985,159.5488,158.5189,159.0964,20125.0
2024-04-30 09:50:00,165.34,165.34,164.49,164.49,30461.0,159.1349,159.1349,158.3168,158.3168,30461.0
2024-04-30 09:55:00,164.4,164.54,163.46,163.51,43495.0,158.2302,158.3649,157.3255,157.3736,43495.0
2024-04-30 10:00:00,163.63,163.78,163.19,163.45,28379.0,157.4891,157.6335,157.0656,157.3159,28379.0
2024-04-30 10:05:00,163.48,163.69,163.03,163.61,13395.0,157.3447,157.5468,156.9116,157.4698,13395.0
2024-04-30 10:10:00,163.56,163.69,163.25,163.36,23359.0,157.4217,157.5468,157.1234,157.2292,23359.0
2024-04-30 10:15:00,163.39,163.62,163.06,163.06,17208.0,157.2581,157.4795,156.9405,156.9405,17208.0
2024-04-30 10:20:00,163.16,163.17,162.33,162.69,59516.0,157.0367,157.0464,156.2379,156.5844,59516.0
2024-04-30 10:25:00,162.62,163.01,162.62,162.85,30398.0,156.517,156.8924,156.517,156.7384,30398.0
2024-04-30 10:30:00,162.77,162.77,161.5,161.73,43831.0,156.6614,156.6614,155.439,155.6604,43831.0
2024-04-30 10:35:00,161.6,162.38,161.55,162.28,36425.0,155.5353,156.286,155.4872,156.1898,36425.0
2024-04-30 10:40:00,162.31,162.59,162.07,162.47,31695.0,156.2186,156.4881,155.9876,156.3726,31695.0
2024-04-30 10:45:00,162.49,163.02,162.49,162.69,36454.0,156.3919,156.902,156.3919,156.5844,36454.0
2024-04-30 10:50:00,162.69,162.85,162.33,162.47,26002.0,156.5844,156.7384,156.2379,156.3726,26002.0
2024-04-30 10:55:00,162.48,162.6,162.4,162.49,24332.0,156.3823,156.4978,156.3053,156.3919,24332.0
2024-04-30 11:00:00,162.49,162.56,162.1,162.19,18251.0,156.3919,156.4593,156.0165,156.1031,18251.0
2024-04-30 11:05:00,162.31,162.6,162.17,162.39,20628.0,156.2186,156.4978,156.0839,156.2956,20628.0
2024-04-30 11:10:00,162.39,162.42,161.76,161.8,32277.0,156.2956,156.3245,155.6893,155.7278,32277.0
2024-04-30 11:15:00,161.82,162.32,161.75,162.11,23416.0,155.747,156.2283,155.6797,156.0261,23416.0
2024-04-30 11:20:00,162.16,162.29,161.93,162.15,15454.0,156.0743,156.1994,155.8529,156.0646,15454.0
2024-04-30 11:25:00,162.18,162.61,162.18,162.51,10194.0,156.0935,156.5074,156.0935,156.4111,10194.0
2024-04-30 11:30:00,162.49,162.67,162.28,162.67,22503.0,156.3919,156.5651,156.1898,156.5651,22503.0
2024-04-30 11:35:00,162.67,162.74,162.57,162.74,11225.0,156.5651,156.6325,156.4689,156.6325,11225.0
2024-04-30 11:40:00,162.77,162.88,162.42,162.42,12295.0,156.6614,156.7672,156.3245,156.3245,12295.0
2024-04-30 11:45:00,162.43,162.54,162.08,162.2,17801.0,156.3341,156.44,155.9973,156.1128,17801.0
2024-04-30 11:50:00,162.2,162.2,161.9,162.09,20059.0,156.1128,156.1128,155.824,156.0069,20059.0
2024-04-30 11:55:00,162.12,162.2,162.02,162.06,7264.0,156.0358,156.1128,155.9395,155.978,7264.0
2024-04-30 12:00:00,162.02,162.08,161.76,161.79,12147.0,155.9395,155.9973,155.6893,155.7182,12147.0
2024-04-30 12:05:00,161.8,162.1,161.67,161.83,14389.0,155.7278,156.0165,155.6027,155.7567,14389.0
2024-04-30 12:10:00,161.81,162.03,161.75,162.02,6173.0,155.7374,155.9491,155.6797,155.9395,6173.0
2024-04-30 12:15:00,162.03,162.21,161.78,161.78,12129.0,155.9491,156.1224,155.7085,155.7085,12129.0
2024-04-30 12:20:00,161.79,161.83,161.5,161.77,35531.0,155.7182,155.7567,155.439,155.6989,35531.0
2024-04-30 12:25:00,161.64,161.77,161.03,161.16,20200.0,155.5738,155.6989,154.9867,155.1118,20200.0
2024-04-30 12:30:00,161.16,161.2,160.77,160.77,20259.0,155.1118,155.1503,154.7364,154.7364,20259.0
2024-04-30 12:35:00,160.82,161.2,160.8,160.82,21724.0,154.7846,155.1503,154.7653,154.7846,21724.0
2024-04-30 12:40:00,160.83,161.07,160.75,160.95,13619.0,154.7942,155.0252,154.7172,154.9097,13619.0
2024-04-30 12:45:00,160.95,161.14,160.94,161.09,17544.0,154.9097,155.0925,154.9001,155.0444,17544.0
2024-04-30 12:50:00,161.1,161.18,160.89,160.93,25800.0,155.054,155.131,154.8519,154.8904,25800.0
2024-04-30 12:55:00,160.89,161.01,160.89,160.95,20419.0,154.8519,154.9674,154.8519,154.9097,20419.0
2024-04-30 13:00:00,160.95,161.11,160.74,161.0,33045.0,154.9097,155.0637,154.7076,154.9578,33045.0
2024-04-30 13:05:00,160.91,161.11,160.84,161.02,15948.0,154.8712,155.0637,154.8038,154.977,15948.0
2024-04-30 13:10:00,161.0,161.26,161.0,161.26,15583.0,154.9578,155.208,154.9578,155.208,15583.0
2024-04-30 13:15:00,161.26,161.4,161.12,161.23,21363.0,155.208,155.3428,155.0733,155.1792,21363.0
2024-04-30 13:20:00,161.25,161.32,161.06,161.25,19803.0,155.1984,155.2658,155.0155,155.1984,19803.0
2024-04-30 13:25:00,161.25,161.36,161.14,161.29,10115.0,155.1984,155.3043,155.0925,155.2369,10115.0
2024-04-30 13:30:00,161.33,161.33,161.15,161.28,10089.0,155.2754,155.2754,155.1022,155.2273,10089.0
2024-04-30 13:35:00,161.28,161.8,161.21,161.73,19596.0,155.2273,155.7278,155.1599,155.6604,19596.0
2024-04-30 13:40:00,161.74,161.77,161.34,161.52,16146.0,155.67,155.6989,155.285,155.4583,16146.0
2024-04-30 13:45:00,161.52,161.71,161.45,161.59,11065.0,155.4583,155.6412,155.3909,155.5257,11065.0
2024-04-30 13:50:00,161.68,161.79,161.6,161.69,13448.0,155.6123,155.7182,155.5353,155.6219,13448.0
2024-04-30 13:55:00,161.71,161.97,161.69,161.89,19091.0,155.6412,155.8914,155.6219,155.8144,19091.0
2024-04-30 14:00:00,161.92,162.16,161.91,162.11,11638.0,155.8433,156.0743,155.8336,156.0261,11638.0
2024-04-30 14:05:00,162.15,162.23,162.06,162.22,16500.0,156.0646,156.1416,155.978,156.132,16500.0
2024-04-30 14:10:00,162.25,162.44,162.24,162.4,17722.0,156.1609,156.3438,156.1513,156.3053,17722.0
2024-04-30 14:15:00,162.41,162.44,162.11,162.36,15950.0,156.3149,156.3438,156.0261,156.2668,15950.0
2024-04-30 14:20:00,162.41,162.52,162.16,162.2,18962.0,156.3149,156.4208,156.0743,156.1128,18962.0
2024-04-30 14:25:00,162.21,162.27,161.65,161.66,13887.0,156.1224,156.1801,155.5834,155.593,13887.0
2024-04-30 14:30:00,161.65,162.34,161.65,162.34,47701.0,155.5834,156.2475,155.5834,156.2475,47701.0
2024-04-30 14:35:00,162.41,162.41,162.24,162.33,7084.0,156.3149,156.3149,156.1513,156.2379,7084.0
2024-04-30 14:40:00,162.33,162.33,161.84,161.98,9899.0,156.2379,156.2379,155.7663,155.901,9899.0
2024-04-30 14:45:00,161.98,162.04,161.71,161.72,16400.0,155.901,155.9588,155.6412,155.6508,16400.0
2024-04-30 14:50:00,161.66,161.66,161.28,161.36,12897.0,155.593,155.593,155.2273,155.3043,12897.0
2024-04-30 14:55:00,161.36,161.72,161.33,161.67,18221.0,155.3043,155.6508,155.2754,155.6027,18221.0
2024-04-30 15:00:00,161.67,161.8,161.52,161.69,7264.0,155.6027,155.7278,155.4583,155.6219,7264.0
2024-04-30 15:05:00,161.7,161.76,161.51,161.54,7620.0,155.6315,155.6893,155.4487,155.4775,7620.0
2024-04-30 15:10:00,161.54,161.78,161.52,161.53,11236.0,155.4775,155.7085,155.4583,155.4679,11236.0
2024-04-30 15:15:00,161.59,161.61,161.07,161.07,18718.0,155.5257,155.5449,155.0252,155.0252,18718.0
2024-04-30 15:20:00,161.09,161.31,161.08,161.2,13525.0,155.0444,155.2562,155.0348,155.1503,13525.0
2024-04-30 15:25:00,161.2,161.43,161.04,161.35,25688.0,155.1503,155.3717,154.9963,155.2947,25688.0
2024-04-30 15:30:00,161.41,161.41,160.99,161.15,42348.0,155.3524,155.3524,154.9482,155.1022,42348.0
2024-04-30 15:35:00,161.15,161.24,160.96,161.18,35735.0,155.1022,155.1888,154.9193,155.131,35735.0
2024-04-30 15:40:00,161.18,161.53,161.05,161.05,41801.0,155.131,155.4679,155.0059,155.0059,41801.0
2024-04-30 15:45:00,160.97,161.11,160.78,161.1,72794.0,154.9289,155.0637,154.7461,155.054,72794.0
2024-04-30 15:50:00,161.05,161.06,160.24,160.59,65239.0,155.0059,155.0155,154.2263,154.5632,65239.0
2024-04-30 15:55:00,160.59,160.83,159.73,159.86,293620.0,154.5632,154.7942,153.7355,153.8606,293620.0
2024-05-01 09:30:00,160.35,162.48,160.34,161.28,50600.0,154.3322,156.3823,154.3226,155.2273,50600.0
2024-05-01 09:35:00,160.81,161.26,159.77,160.14,20483.0,154.7749,155.208,153.774,154.1301,20483.0
2024-05-01 09:40:00,160.02,160.15,159.77,159.96,13966.0,154.0146,154.1397,153.774,153.9568,13966.0
2024-05-01 09:45:00,160.04,160.25,159.62,159.79,9702.0,154.0338,154.2359,153.6296,153.7932,9702.0
2024-05-01 09:50:00,159.76,159.76,159.34,159.34,4934.0,153.7643,153.7643,153.3601,153.3601,4934.0
2024-05-01 09:55:00,159.31,159.5,159.02,159.13,25796.0,153.3312,153.5141,153.0521,153.158,25796.0
2024-05-01 10:00:00,159.24,159.36,158.84,159.21,32095.0,153.2639,153.3793,152.8789,153.235,32095.0
2024-05-01 10:05:00,159.21,159.97,159.01,159.91,20427.0,153.235,153.9665,153.0425,153.9087,20427.0
2024-05-01 10:10:00,159.99,160.0,158.89,158.93,14612.0,153.9857,153.9953,152.927,152.9655,14612.0
2024-05-01 10:15:00,159.03,159.06,158.69,158.99,34749.0,153.0617,153.0906,152.7345,153.0232,34749.0
2024-05-01 10:20:00,158.96,159.39,158.95,159.05,19747.0,152.9944,153.4082,152.9847,153.081,19747.0
2024-05-01 10:25:00,159.0,159.34,158.93,159.01,21460.0,153.0329,153.3601,152.9655,153.0425,21460.0
2024-05-01 10:30:00,159.02,159.02,157.81,158.03,67809.0,153.0521,153.0521,151.8875,152.0993,67809.0
2024-05-01 10:35:00,158.03,158.1,157.55,157.67,40874.0,152.0993,152.1666,151.6373,151.7528,40874.0
2024-05-01 10:40:00,157.63,157.67,157.28,157.61,30868.0,151.7143,151.7528,151.3774,151.695,30868.0
2024-05-01 10:45:00,157.61,157.62,157.16,157.31,48506.0,151.695,151.7046,151.2619,151.4063,48506.0
2024-05-01 10:50:00,157.33,157.85,157.32,157.47,29612.0,151.4255,151.926,151.4159,151.5603,29612.0
2024-05-01 10:55:00,157.46,157.63,157.16,157.37,19045.0,151.5507,151.7143,151.2619,151.464,19045.0
2024-05-01 11:00:00,157.42,157.42,156.77,157.16,22623.0,151.5122,151.5122,150.8865,151.2619,22623.0
2024-05-01 11:05:00,157.05,157.09,156.7,157.0,19121.0,151.156,151.1945,150.8192,151.1079,19121.0
2024-05-01 11:10:00,157.02,157.04,156.22,156.38,39091.0,151.1272,151.1464,150.3572,150.5112,39091.0
2024-05-01 11:15:00,156.38,156.78,156.34,156.6,17485.0,150.5112,150.8962,150.4727,150.7229,17485.0
2024-05-01 11:20:00,156.6,156.77,156.45,156.51,17480.0,150.7229,150.8865,150.5786,150.6363,17480.0
2024-05-01 11:25:00,156.51,156.51,156.28,156.38,15095.0,150.6363,150.6363,150.4149,150.5112,15095.0
2024-05-01 11:30:00,156.3,156.33,156.05,156.27,38830.0,150.4342,150.4631,150.1936,150.4053,38830.0
2024-05-01 11:35:00,156.27,156.44,156.21,156.4,12396.0,150.4053,150.5689,150.3476,150.5304,12396.0
2024-05-01 11:40:00,156.4,156.77,156.35,156.77,11901.0,150.5304,150.8865,150.4823,150.8865,11901.0
2024-05-01 11:45:00,156.8,156.93,156.18,156.27,22154.0,150.9154,151.0405,150.3187,150.4053,22154.0
2024-05-01 11:50:00,156.27,156.45,156.05,156.05,65464.0,150.4053,150.5786,150.1936,150.1936,65464.0
2024-05-01 11:55:00,156.12,156.29,156.02,156.11,41690.0,150.2609,150.4246,150.1647,150.2513,41690.0
2024-05-01 12:00:00,156.11,156.77,156.07,156.62,31510.0,150.2513,150.8865,150.2128,150.7422,31510.0
2024-05-01 12:05:00,156.62,157.08,156.55,156.67,22225.0,150.7422,151.1849,150.6748,150.7903,22225.0
2024-05-01 12:10:00,156.68,156.95,156.62,156.79,16110.0,150.7999,151.0598,150.7422,150.9058,16110.0
2024-05-01 12:15:00,156.77,156.77,156.15,156.2,13244.0,150.8865,150.8865,150.2898,150.3379,13244.0
2024-05-01 12:20:00,156.14,156.67,156.08,156.6,19624.0,150.2802,150.7903,150.2224,150.7229,19624.0
2024-05-01 12:25:00,156.58,156.58,156.29,156.3,38726.0,150.7037,150.7037,150.4246,150.4342,38726.0
2024-05-01 12:30:00,156.27,156.38,156.16,156.22,24393.0,150.4053,150.5112,150.2994,150.3572,24393.0
2024-05-01 12:35:00,156.18,156.23,155.83,156.05,30992.0,150.3187,150.3668,149.9818,150.1936,30992.0
2024-05-01 12:40:00,156.02,156.16,155.69,155.79,24143.0,150.1647,150.2994,149.8471,149.9433,24143.0
2024-05-01 12:45:00,155.85,156.17,155.83,156.17,11638.0,150.0011,150.3091,149.9818,150.3091,11638.0
2024-05-01 12:50:00,156.17,156.28,156.02,156.04,22641.0,150.3091,150.4149,150.1647,150.1839,22641.0
2024-05-01 12:55:00,156.06,156.07,155.69,155.69,13638.0,150.2032,150.2128,149.8471,149.8471,13638.0
2024-05-01 13:00:00,155.68,155.87,155.63,155.77,27107.0,149.8375,150.0203,149.7893,149.9241,27107.0
2024-05-01 13:05:00,155.75,155.77,155.45,155.66,21556.0,149.9048,149.9241,149.6161,149.8182,21556.0
2024-05-01 13:10:00,155.71,155.79,155.39,155.57,40679.0,149.8663,149.9433,149.5583,149.7316,40679.0
2024-05-01 13:15:00,155.59,155.75,155.3,155.3,18397.0,149.7508,149.9048,149.4717,149.4717,18397.0
2024-05-01 13:20:00,155.3,155.61,155.3,155.42,19072.0,149.4717,149.7701,149.4717,149.5872,19072.0
2024-05-01 13:25:00,155.42,155.7,155.4,155.59,8001.0,149.5872,149.8567,149.568,149.7508,8001.0
2024-05-01 13:30:00,155.58,155.66,155.52,155.63,10844.0,149.7412,149.8182,149.6835,149.7893,10844.0
2024-05-01 13:35:00,155.64,155.93,155.53,155.72,13827.0,149.799,150.0781,149.6931,149.876,13827.0
2024-05-01 13:40:00,155.78,155.82,155.58,155.66,8700.0,149.9337,149.9722,149.7412,149.8182,8700.0
2024-05-01 13:45:00,155.62,155.63,155.24,155.24,9709.0,149.7797,149.7893,149.414,149.414,9709.0
2024-05-01 13:50:00,155.24,155.24,154.88,155.11,45447.0,149.414,149.414,149.0675,149.2888,45447.0
2024-05-01 13:55:00,155.13,155.17,154.57,154.83,29784.0,149.3081,149.3466,148.7691,149.0194,29784.0
2024-05-01 14:00:00,154.87,155.41,154.81,155.38,27834.0,149.0579,149.5776,149.0001,149.5487,27834.0
2024-05-01 14:05:00,155.51,155.56,155.0,155.07,25090.0,149.6738,149.722,149.183,149.2503,25090.0
2024-05-01 14:10:00,155.11,155.13,154.75,154.9,22770.0,149.2888,149.3081,148.9424,149.0867,22770.0
2024-05-01 14:15:00,154.95,155.24,154.8,155.17,22381.0,149.1349,149.414,148.9905,149.3466,22381.0
2024-05-01 14:20:00,155.17,155.47,155.05,155.22,22649.0,149.3466,149.6353,149.2311,149.3947,22649.0
2024-05-01 14:25:00,155.25,155.81,155.24,155.8,20865.0,149.4236,149.9626,149.414,149.953,20865.0
2024-05-01 14:30:00,155.8,156.06,154.86,156.0,24643.0,149.953,150.2032,149.0482,150.1454,24643.0
2024-05-01 14:35:00,155.98,156.68,155.23,156.68,28741.0,150.1262,150.7999,149.4043,150.7999,28741.0
2024-05-01 14:40:00,156.52,157.48,156.25,157.44,36322.0,150.6459,151.5699,150.3861,151.5314,36322.0
2024-05-01 14:45:00,157.42,157.42,156.54,156.82,25054.0,151.5122,151.5122,150.6652,150.9347,25054.0
2024-05-01 14:50:00,156.86,157.28,156.77,157.26,24507.0,150.9732,151.3774,150.8865,151.3582,24507.0
2024-05-01 14:55:00,157.24,157.72,157.12,157.41,47950.0,151.3389,151.8009,151.2234,151.5025,47950.0
2024-05-01 15:00:00,157.45,157.72,156.9,156.97,24749.0,151.541,151.8009,151.0117,151.079,24749.0
2024-05-01 15:05:00,156.97,157.3,156.65,156.94,32272.0,151.079,151.3967,150.7711,151.0502,32272.0
2024-05-01 15:10:00,157.0,157.19,156.7,157.0,21775.0,151.1079,151.2908,150.8192,151.1079,21775.0
2024-05-01 15:15:00,156.98,157.02,156.6,156.94,23306.0,151.0887,151.1272,150.7229,151.0502,23306.0
2024-05-01 15:20:00,156.94,156.96,156.28,156.94,24104.0,151.0502,151.0694,150.4149,151.0502,24104.0
2024-05-01 15:25:00,156.89,156.97,156.38,156.52,19557.0,151.002,151.079,150.5112,150.6459,19557.0
2024-05-01 15:30:00,156.53,156.65,155.84,155.96,34071.0,150.6556,150.7711,149.9915,150.1069,34071.0
2024-05-01 15:35:00,155.92,156.1,155.56,155.89,37314.0,150.0684,150.2417,149.722,150.0396,37314.0
2024-05-01 15:40:00,155.88,156.11,155.66,155.93,36844.0,150.0299,150.2513,149.8182,150.0781,36844.0
2024-05-01 15:45:00,155.89,156.27,155.73,156.27,42952.0,150.0396,150.4053,149.8856,150.4053,42952.0
2024-05-01 15:50:00,156.24,156.26,155.7,155.71,63334.0,150.3764,150.3957,149.8567,149.8663,63334.0
2024-05-01 15:55:00,155.74,155.87,155.31,155.65,242097.0,149.8952,150.0203,149.4813,149.8086,242097.0
2024-05-02 09:30:00,156.49,157.42,155.67,156.05,91337.0,150.6171,151.5122,149.8278,150.1936,91337.0
2024-05-02 09:35:00,156.02,156.9,155.68,156.89,38578.0,150.1647,151.0117,149.8375,151.002,38578.0
2024-05-02 09:40:00,156.95,157.58,156.06,156.06,23914.0,151.0598,151.6661,150.2032,150.2032,23914.0
2024-05-02 09:45:00,156.18,156.4,155.68,156.3,23367.0,150.3187,150.5304,149.8375,150.4342,23367.0
2024-05-02 09:50:00,156.27,156.8,156.17,156.77,20783.0,150.4053,150.9154,150.3091,150.8865,20783.0
2024-05-02 09:55:00,156.75,156.8,156.1,156.19,15513.0,150.8673,150.9154,150.2417,150.3283,15513.0
2024-05-02 10:00:00,156.27,156.28,155.3,155.38,23257.0,150.4053,150.4149,149.4717,149.5487,23257.0
2024-05-02 10:05:00,155.41,155.89,155.32,155.36,17003.0,149.5776,150.0396,149.491,149.5295,17003.0
2024-05-02 10:10:00,155.33,156.18,155.32,156.18,12224.0,149.5006,150.3187,149.491,150.3187,12224.0
2024-05-02 10:15:00,156.18,156.4,155.98,156.39,16059.0,150.3187,150.5304,150.1262,150.5208,16059.0
2024-05-02 10:20:00,156.34,156.7,156.15,156.28,27488.0,150.4727,150.8192,150.2898,150.4149,27488.0
2024-05-02 10:25:00,156.34,156.57,156.23,156.33,13041.0,150.4727,150.6941,150.3668,150.4631,13041.0
2024-05-02 10:30:00,156.26,156.77,156.16,156.53,17041.0,150.3957,150.8865,150.2994,150.6556,17041.0
2024-05-02 10:35:00,156.61,156.71,156.43,156.62,15513.0,150.7326,150.8288,150.5593,150.7422,15513.0
2024-05-02 10:40:00,156.63,156.65,156.21,156.62,29327.0,150.7518,150.7711,150.3476,150.7422,29327.0
2024-05-02 10:45:00,156.62,157.04,156.58,156.71,16848.0,150.7422,151.1464,150.7037,150.8288,16848.0
2024-05-02 10:50:00,156.72,156.82,156.56,156.74,15323.0,150.8384,150.9347,150.6844,150.8577,15323.0
2024-05-02 10:55:00,156.77,157.23,156.7,157.18,13923.0,150.8865,151.3293,150.8192,151.2812,13923.0
2024-05-02 11:00:00,157.18,157.42,157.14,157.16,10178.0,151.2812,151.5122,151.2427,151.2619,10178.0
2024-05-02 11:05:00,157.16,157.42,157.01,157.42,14293.0,151.2619,151.5122,151.1175,151.5122,14293.0
2024-05-02 11:10:00,157.43,157.49,157.15,157.15,8407.0,151.5218,151.5795,151.2523,151.2523,8407.0
2024-05-02 11:15:00,157.21,157.37,157.13,157.33,7750.0,151.31,151.464,151.233,151.4255,7750.0
2024-05-02 11:20:00,157.33,157.51,157.27,157.34,10767.0,151.4255,151.5988,151.3678,151.4352,10767.0
2024-05-02 11:25:00,157.36,157.53,157.21,157.26,18079.0,151.4544,151.618,151.31,151.3582,18079.0
2024-05-02 11:30:00,157.26,157.34,157.02,157.25,11908.0,151.3582,151.4352,151.1272,151.3485,11908.0
2024-05-02 11:35:00,157.3,157.51,157.18,157.18,11907.0,151.3967,151.5988,151.2812,151.2812,11907.0
2024-05-02 11:40:00,157.18,157.39,157.08,157.21,13148.0,151.2812,151.4833,151.1849,151.31,13148.0
2024-05-02 11:45:00,157.19,157.27,157.05,157.05,5276.0,151.2908,151.3678,151.156,151.156,5276.0
2024-05-02 11:50:00,157.1,157.18,157.04,157.07,8747.0,151.2042,151.2812,151.1464,151.1753,8747.0
2024-05-02 11:55:00,157.05,157.16,156.73,156.74,11535.0,151.156,151.2619,150.848,150.8577,11535.0
2024-05-02 12:00:00,156.79,156.81,156.52,156.7,11936.0,150.9058,150.925,150.6459,150.8192,11936.0
2024-05-02 12:05:00,156.71,157.08,156.7,156.98,8809.0,150.8288,151.1849,150.8192,151.0887,8809.0
2024-05-02 12:10:00,156.93,157.03,156.85,157.0,8140.0,151.0405,151.1368,150.9635,151.1079,8140.0
2024-05-02 12:15:00,156.99,157.07,156.92,157.05,5677.0,151.0983,151.1753,151.0309,151.156,5677.0
2024-05-02 12:20:00,157.07,157.07,156.8,157.02,16862.0,151.1753,151.1753,150.9154,151.1272,16862.0
2024-05-02 12:25:00,157.0,157.04,156.7,156.81,12547.0,151.1079,151.1464,150.8192,150.925,12547.0
2024-05-02 12:30:00,156.81,156.85,156.51,156.52,14053.0,150.925,150.9635,150.6363,150.6459,14053.0
2024-05-02 12:35:00,156.52,156.81,156.46,156.78,52464.0,150.6459,150.925,150.5882,150.8962,52464.0
2024-05-02 12:40:00,156.83,157.17,156.82,157.09,7652.0,150.9443,151.2715,150.9347,151.1945,7652.0
2024-05-02 12:45:00,157.13,157.17,157.0,157.05,6556.0,151.233,151.2715,151.1079,151.156,6556.0
2024-05-02 12:50:00,157.07,157.19,157.02,157.15,5534.0,151.1753,151.2908,151.1272,151.2523,5534.0
2024-05-02 12:55:00,157.15,157.37,157.1,157.36,4866.0,151.2523,151.464,151.2042,151.4544,4866.0
2024-05-02 13:00:00,157.42,157.42,157.29,157.31,6129.0,151.5122,151.5122,151.387,151.4063,6129.0
2024-05-02 13:05:00,157.32,157.51,157.25,157.25,7409.0,151.4159,151.5988,151.3485,151.3485,7409.0
2024-05-02 13:10:00,157.25,157.87,157.25,157.84,8930.0,151.3485,151.9453,151.3485,151.9164,8930.0
2024-05-02 13:15:00,157.83,157.88,157.61,157.63,3990.0,151.9068,151.9549,151.695,151.7143,3990.0
2024-05-02 13:20:00,157.6,157.6,157.4,157.51,6334.0,151.6854,151.6854,151.4929,151.5988,6334.0
2024-05-02 13:25:00,157.51,157.53,157.36,157.44,5934.0,151.5988,151.618,151.4544,151.5314,5934.0
2024-05-02 13:30:00,157.4,157.4,157.18,157.25,6516.0,151.4929,151.4929,151.2812,151.3485,6516.0
2024-05-02 13:35:00,157.27,157.44,157.09,157.35,9306.0,151.3678,151.5314,151.1945,151.4448,9306.0
2024-05-02 13:40:00,157.36,157.53,157.27,157.48,10633.0,151.4544,151.618,151.3678,151.5699,10633.0
2024-05-02 13:45:00,157.45,157.65,157.33,157.49,12677.0,151.541,151.7335,151.4255,151.5795,12677.0
2024-05-02 13:50:00,157.49,157.55,157.38,157.47,9129.0,151.5795,151.6373,151.4737,151.5603,9129.0
2024-05-02 13:55:00,157.47,157.61,157.42,157.46,12228.0,151.5603,151.695,151.5122,151.5507,12228.0
2024-05-02 14:00:00,157.45,157.5,157.34,157.39,9017.0,151.541,151.5892,151.4352,151.4833,9017.0
2024-05-02 14:05:00,157.44,157.74,157.43,157.7,10976.0,151.5314,151.8201,151.5218,151.7816,10976.0
2024-05-02 14:10:00,157.7,157.74,157.48,157.57,13240.0,151.7816,151.8201,151.5699,151.6565,13240.0
2024-05-02 14:15:00,157.58,157.67,157.44,157.56,8502.0,151.6661,151.7528,151.5314,151.6469,8502.0
2024-05-02 14:20:00,157.53,157.72,157.35,157.7,11782.0,151.618,151.8009,151.4448,151.7816,11782.0
2024-05-02 14:25:00,157.7,157.84,157.66,157.84,10484.0,151.7816,151.9164,151.7431,151.9164,10484.0
2024-05-02 14:30:00,157.84,157.96,157.74,157.77,20050.0,151.9164,152.0319,151.8201,151.849,20050.0
2024-05-02 14:35:00,157.79,157.87,157.73,157.83,8630.0,151.8683,151.9453,151.8105,151.9068,8630.0
2024-05-02 14:40:00,157.84,157.91,157.68,157.69,10861.0,151.9164,151.9838,151.7624,151.772,10861.0
2024-05-02 14:45:00,157.7,157.97,157.65,157.93,9566.0,151.7816,152.0415,151.7335,152.003,9566.0
2024-05-02 14:50:00,157.94,157.96,157.77,157.88,18810.0,152.0126,152.0319,151.849,151.9549,18810.0
2024-05-02 14:55:00,157.9,158.13,157.9,158.07,9531.0,151.9741,152.1955,151.9741,152.1378,9531.0
2024-05-02 15:00:00,158.05,158.09,157.9,158.09,8614.0,152.1185,152.157,151.9741,152.157,8614.0
2024-05-02 15:05:00,158.11,158.29,158.11,158.23,14750.0,152.1763,152.3495,152.1763,152.2918,14750.0
2024-05-02 15:10:00,158.25,158.35,158.04,158.09,23135.0,152.311,152.4073,152.1089,152.157,23135.0
2024-05-02 15:15:00,158.09,158.1,157.81,157.84,8270.0,152.157,152.1666,151.8875,151.9164,8270.0
2024-05-02 15:20:00,157.9,157.98,157.85,157.96,12637.0,151.9741,152.0511,151.926,152.0319,12637.0
2024-05-02 15:25:00,157.94,158.16,157.84,157.98,15060.0,152.0126,152.2244,151.9164,152.0511,15060.0
2024-05-02 15:30:00,157.92,158.02,157.64,157.67,16411.0,151.9934,152.0896,151.7239,151.7528,16411.0
2024-05-02 15:35:00,157.66,157.71,157.42,157.53,26797.0,151.7431,151.7913,151.5122,151.618,26797.0
2024-05-02 15:40:00,157.56,157.57,157.14,157.14,14501.0,151.6469,151.6565,151.2427,151.2427,14501.0
2024-05-02 15:45:00,157.1,157.47,157.07,157.4,25011.0,151.2042,151.5603,151.1753,151.4929,25011.0
2024-05-02 15:50:00,157.42,157.42,157.1,157.16,47784.0,151.5122,151.5122,151.2042,151.2619,47784.0
2024-05-02 15:55:00,157.19,157.41,157.11,157.34,128222.0,151.2908,151.5025,151.2138,151.4352,128222.0
2024-05-03 09:30:00,157.86,158.89,156.81,156.89,43591.0,151.9356,152.927,150.925,151.002,43591.0
2024-05-03 09:35:00,157.01,157.46,156.33,157.42,10155.0,151.1175,151.5507,150.4631,151.5122,10155.0
2024-05-03 09:40:00,157.39,157.73,157.25,157.67,14056.0,151.4833,151.8105,151.3485,151.7528,14056.0
2024-05-03 09:45:00,157.69,158.13,157.51,157.94,10292.0,151.772,152.1955,151.5988,152.0126,10292.0
2024-05-03 09:50:00,157.94,158.09,157.6,157.67,21902.0,152.0126,152.157,151.6854,151.7528,21902.0
2024-05-03 09:55:00,157.48,157.76,157.37,157.51,18680.0,151.5699,151.8394,151.464,151.5988,18680.0
2024-05-03 10:00:00,157.61,158.1,156.48,156.59,26587.0,151.695,152.1666,150.6074,150.7133,26587.0
2024-05-03 10:05:00,156.47,156.88,156.45,156.76,13251.0,150.5978,150.9924,150.5786,150.8769,13251.0
2024-05-03 10:10:00,156.77,157.02,156.53,156.73,24393.0,150.8865,151.1272,150.6556,150.848,24393.0
2024-05-03 10:15:00,156.72,156.86,156.1,156.19,23618.0,150.8384,150.9732,150.2417,150.3283,23618.0
2024-05-03 10:20:00,156.19,156.23,155.82,155.96,18791.0,150.3283,150.3668,149.9722,150.1069,18791.0
2024-05-03 10:25:00,156.08,156.2,155.9,155.93,15290.0,150.2224,150.3379,150.0492,150.0781,15290.0
2024-05-03 10:30:00,155.96,156.28,155.66,155.66,42060.0,150.1069,150.4149,149.8182,149.8182,42060.0
2024-05-03 10:35:00,155.67,156.41,155.46,156.12,14766.0,149.8278,150.5401,149.6257,150.2609,14766.0
2024-05-03 10:40:00,156.13,156.36,155.84,156.02,12322.0,150.2706,150.4919,149.9915,150.1647,12322.0
2024-05-03 10:45:00,156.08,156.23,155.8,155.85,40808.0,150.2224,150.3668,149.953,150.0011,40808.0
2024-05-03 10:50:00,155.79,155.86,155.45,155.45,19440.0,149.9433,150.0107,149.6161,149.6161,19440.0
2024-05-03 10:55:00,155.47,155.59,155.08,155.32,68925.0,149.6353,149.7508,149.26,149.491,68925.0
2024-05-03 11:00:00,155.35,155.73,155.28,155.28,40176.0,149.5198,149.8856,149.4525,149.4525,40176.0
2024-05-03 11:05:00,155.36,155.38,154.97,155.06,53066.0,149.5295,149.5487,149.1541,149.2407,53066.0
2024-05-03 11:10:00,155.08,155.27,154.78,154.88,13616.0,149.26,149.4428,148.9712,149.0675,13616.0
2024-05-03 11:15:00,154.89,155.38,154.88,155.34,12370.0,149.0771,149.5487,149.0675,149.5102,12370.0
2024-05-03 11:20:00,155.35,155.67,155.29,155.61,16765.0,149.5198,149.8278,149.4621,149.7701,16765.0
2024-05-03 11:25:00,155.67,155.83,155.59,155.66,18572.0,149.8278,149.9818,149.7508,149.8182,18572.0
2024-05-03 11:30:00,155.71,156.22,155.71,156.22,44500.0,149.8663,150.3572,149.8663,150.3572,44500.0
2024-05-03 11:35:00,156.21,156.38,156.17,156.22,21082.0,150.3476,150.5112,150.3091,150.3572,21082.0
2024-05-03 11:40:00,156.21,156.32,156.13,156.19,18648.0,150.3476,150.4534,150.2706,150.3283,18648.0
2024-05-03 11:45:00,156.22,156.54,156.16,156.26,15026.0,150.3572,150.6652,150.2994,150.3957,15026.0
2024-05-03 11:50:00,156.38,156.9,156.38,156.48,34690.0,150.5112,151.0117,150.5112,150.6074,34690.0
2024-05-03 11:55:00,156.51,156.56,156.28,156.44,14681.0,150.6363,150.6844,150.4149,150.5689,14681.0
2024-05-03 12:00:00,156.5,156.99,156.5,156.99,10111.0,150.6267,151.0983,150.6267,151.0983,10111.0
2024-05-03 12:05:00,157.0,157.22,156.96,157.19,9058.0,151.1079,151.3197,151.0694,151.2908,9058.0
2024-05-03 12:10:00,157.18,157.18,156.94,157.1,8593.0,151.2812,151.2812,151.0502,151.2042,8593.0
2024-05-03 12:15:00,157.15,157.25,156.92,156.92,8362.0,151.2523,151.3485,151.0309,151.0309,8362.0
2024-05-03 12:20:00,156.92,157.39,156.84,157.31,9948.0,151.0309,151.4833,150.9539,151.4063,9948.0
2024-05-03 12:25:00,157.38,157.73,157.36,157.53,17946.0,151.4737,151.8105,151.4544,151.618,17946.0
2024-05-03 12:30:00,157.56,157.79,157.56,157.64,11530.0,151.6469,151.8683,151.6469,151.7239,11530.0
2024-05-03 12:35:00,157.68,157.86,157.56,157.83,14272.0,151.7624,151.9356,151.6469,151.9068,14272.0
2024-05-03 12:40:00,157.87,157.87,157.53,157.56,7066.0,151.9453,151.9453,151.618,151.6469,7066.0
2024-05-03 12:45:00,157.55,157.64,157.42,157.54,9206.0,151.6373,151.7239,151.5122,151.6277,9206.0
2024-05-03 12:50:00,157.54,157.54,157.23,157.27,10747.0,151.6277,151.6277,151.3293,151.3678,10747.0
2024-05-03 12:55:00,157.27,157.28,157.09,157.22,10681.0,151.3678,151.3774,151.1945,151.3197,10681.0
2024-05-03 13:00:00,157.22,157.29,157.13,157.19,7284.0,151.3197,151.387,151.233,151.2908,7284.0
2024-05-03 13:05:00,157.15,157.21,157.09,157.09,4931.0,151.2523,151.31,151.1945,151.1945,4931.0
2024-05-03 13:10:00,157.08,157.11,156.91,156.97,9151.0,151.1849,151.2138,151.0213,151.079,9151.0
2024-05-03 13:15:00,157.0,157.14,156.96,157.01,10287.0,151.1079,151.2427,151.0694,151.1175,10287.0
2024-05-03 13:20:00,156.98,156.98,156.75,156.76,7060.0,151.0887,151.0887,150.8673,150.8769,7060.0
2024-05-03 13:25:00,156.79,156.92,156.78,156.91,5675.0,150.9058,151.0309,150.8962,151.0213,5675.0
2024-05-03 13:30:00,156.83,156.88,156.68,156.83,7972.0,150.9443,150.9924,150.7999,150.9443,7972.0
2024-05-03 13:35:00,156.79,156.85,156.63,156.84,6254.0,150.9058,150.9635,150.7518,150.9539,6254.0
2024-05-03 13:40:00,156.83,156.87,156.61,156.66,8656.0,150.9443,150.9828,150.7326,150.7807,8656.0
2024-05-03 13:45:00,156.61,156.83,156.53,156.81,6354.0,150.7326,150.9443,150.6556,150.925,6354.0
2024-05-03 13:50:00,156.82,156.86,156.66,156.82,9160.0,150.9347,150.9732,150.7807,150.9347,9160.0
2024-05-03 13:55:00,156.82,156.87,156.69,156.74,6142.0,150.9347,150.9828,150.8096,150.8577,6142.0
2024-05-03 14:00:00,156.75,157.05,156.75,157.04,8327.0,150.8673,151.156,150.8673,151.1464,8327.0
2024-05-03 14:05:00,157.03,157.16,156.96,157.06,12107.0,151.1368,151.2619,151.0694,151.1657,12107.0
2024-05-03 14:10:00,157.07,157.08,156.95,157.02,9553.0,151.1753,151.1849,151.0598,151.1272,9553.0
2024-05-03 14:15:00,157.01,157.12,156.94,156.99,7029.0,151.1175,151.2234,151.0502,151.0983,7029.0
2024-05-03 14:20:00,156.96,157.02,156.79,156.85,11220.0,151.0694,151.1272,150.9058,150.9635,11220.0
2024-05-03 14:25:00,156.85,156.91,156.76,156.76,5913.0,150.9635,151.0213,150.8769,150.8769,5913.0
2024-05-03 14:30:00,156.81,156.91,156.78,156.87,6913.0,150.925,151.0213,150.8962,150.9828,6913.0
2024-05-03 14:35:00,156.88,156.89,156.72,156.74,7709.0,150.9924,151.002,150.8384,150.8577,7709.0
2024-05-03 14:40:00,156.74,156.89,156.65,156.8,10509.0,150.8577,151.002,150.7711,150.9154,10509.0
2024-05-03 14:45:00,156.79,156.83,156.68,156.73,7736.0,150.9058,150.9443,150.7999,150.848,7736.0
2024-05-03 14:50:00,156.74,156.84,156.73,156.81,8313.0,150.8577,150.9539,150.848,150.925,8313.0
2024-05-03 14:55:00,156.81,156.83,156.71,156.8,7310.0,150.925,150.9443,150.8288,150.9154,7310.0
2024-05-03 15:00:00,156.78,156.99,156.73,156.99,9606.0,150.8962,151.0983,150.848,151.0983,9606.0
2024-05-03 15:05:00,156.98,157.03,156.87,156.97,12580.0,151.0887,151.1368,150.9828,151.079,12580.0
2024-05-03 15:10:00,156.99,157.14,156.91,156.96,16089.0,151.0983,151.2427,151.0213,151.0694,16089.0
2024-05-03 15:15:00,156.98,157.1,156.78,156.79,21655.0,151.0887,151.2042,150.8962,150.9058,21655.0
2024-05-03 15:20:00,156.75,156.8,156.62,156.73,14022.0,150.8673,150.9154,150.7422,150.848,14022.0
2024-05-03 15:25:00,156.7,157.01,156.65,156.84,12897.0,150.8192,151.1175,150.7711,150.9539,12897.0
2024-05-03 15:30:00,156.81,156.81,156.69,156.74,11465.0,150.925,150.925,150.8096,150.8577,11465.0
2024-05-03 15:35:00,156.75,157.1,156.75,157.05,14268.0,150.8673,151.2042,150.8673,151.156,14268.0
2024-05-03 15:40:00,157.08,157.17,156.82,156.97,32588.0,151.1849,151.2715,150.9347,151.079,32588.0
2024-05-03 15:45:00,156.95,157.01,156.82,156.88,25039.0,151.0598,151.1175,150.9347,150.9924,25039.0
2024-05-03 15:50:00,156.89,157.1,156.82,157.08,34119.0,151.002,151.2042,150.9347,151.1849,34119.0
2024-05-03 15:55:00,157.06,157.1,156.78,156.84,111976.0,151.1657,151.2042,150.8962,150.9539,111976.0
2024-05-06 09:30:00,158.15,159.2,158.05,158.83,42858.0,152.2148,153.2254,152.1185,152.8692,42858.0
2024-05-06 09:35:00,158.94,158.94,157.83,158.83,11038.0,152.9751,152.9751,151.9068,152.8692,11038.0
2024-05-06 09:40:00,158.82,159.55,158.72,159.28,11906.0,152.8596,153.5622,152.7634,153.3024,11906.0
2024-05-06 09:45:00,159.22,159.57,159.21,159.55,16981.0,153.2446,153.5815,153.235,153.5622,16981.0
2024-05-06 09:50:00,159.54,159.75,159.12,159.12,25169.0,153.5526,153.7547,153.1484,153.1484,25169.0
2024-05-06 09:55:00,159.12,159.56,159.12,159.41,14888.0,153.1484,153.5718,153.1484,153.4275,14888.0
2024-05-06 10:00:00,159.41,159.81,159.41,159.63,24510.0,153.4275,153.8125,153.4275,153.6392,24510.0
2024-05-06 10:05:00,159.55,159.79,159.4,159.69,8276.0,153.5622,153.7932,153.4178,153.697,8276.0
2024-05-06 10:10:00,159.66,159.68,159.25,159.33,18171.0,153.6681,153.6873,153.2735,153.3505,18171.0
2024-05-06 10:15:00,159.36,159.75,159.19,159.39,50138.0,153.3793,153.7547,153.2157,153.4082,50138.0
2024-05-06 10:20:00,159.39,159.97,159.19,159.91,11385.0,153.4082,153.9665,153.2157,153.9087,11385.0
2024-05-06 10:25:00,159.9,160.17,159.83,160.04,18366.0,153.8991,154.1589,153.8317,154.0338,18366.0
2024-05-06 10:30:00,160.05,160.08,159.85,159.93,13162.0,154.0435,154.0723,153.851,153.928,13162.0
2024-05-06 10:35:00,159.93,160.02,159.82,159.97,14134.0,153.928,154.0146,153.8221,153.9665,14134.0
2024-05-06 10:40:00,160.0,160.09,159.87,159.97,9330.0,153.9953,154.082,153.8702,153.9665,9330.0
2024-05-06 10:45:00,159.96,160.22,159.89,160.1,8832.0,153.9568,154.2071,153.8895,154.0916,8832.0
2024-05-06 10:50:00,160.06,160.07,159.32,159.47,10514.0,154.0531,154.0627,153.3408,153.4852,10514.0
2024-05-06 10:55:00,159.46,159.63,159.39,159.48,12960.0,153.4756,153.6392,153.4082,153.4948,12960.0
2024-05-06 11:00:00,159.46,159.5,159.22,159.34,11576.0,153.4756,153.5141,153.2446,153.3601,11576.0
2024-05-06 11:05:00,159.34,159.58,159.23,159.58,16137.0,153.3601,153.5911,153.2542,153.5911,16137.0
2024-05-06 11:10:00,159.55,159.76,159.51,159.65,7363.0,153.5622,153.7643,153.5237,153.6585,7363.0
2024-05-06 11:15:00,159.63,159.72,159.55,159.61,7194.0,153.6392,153.7258,153.5622,153.62,7194.0
2024-05-06 11:20:00,159.58,159.66,159.48,159.5,6200.0,153.5911,153.6681,153.4948,153.5141,6200.0
2024-05-06 11:25:00,159.5,159.65,159.37,159.47,7457.0,153.5141,153.6585,153.389,153.4852,7457.0
2024-05-06 11:30:00,159.45,159.5,159.16,159.36,9394.0,153.466,153.5141,153.1869,153.3793,9394.0
2024-05-06 11:35:00,159.37,159.38,159.15,159.28,9494.0,153.389,153.3986,153.1772,153.3024,9494.0
2024-05-06 11:40:00,159.28,159.44,159.25,159.43,9522.0,153.3024,153.4563,153.2735,153.4467,9522.0
2024-05-06 11:45:00,159.5,159.7,159.5,159.66,5341.0,153.5141,153.7066,153.5141,153.6681,5341.0
2024-05-06 11:50:00,159.65,159.67,159.48,159.48,6065.0,153.6585,153.6777,153.4948,153.4948,6065.0
2024-05-06 11:55:00,159.55,159.64,159.45,159.45,6094.0,153.5622,153.6488,153.466,153.466,6094.0
2024-05-06 12:00:00,159.41,159.75,159.4,159.6,11041.0,153.4275,153.7547,153.4178,153.6103,11041.0
2024-05-06 12:05:00,159.59,159.9,159.51,159.9,8403.0,153.6007,153.8991,153.5237,153.8991,8403.0
2024-05-06 12:10:00,159.89,159.9,159.71,159.8,5903.0,153.8895,153.8991,153.7162,153.8028,5903.0
2024-05-06 12:15:00,159.79,159.81,159.68,159.78,7305.0,153.7932,153.8125,153.6873,153.7836,7305.0
2024-05-06 12:20:00,159.83,159.98,159.81,159.92,9913.0,153.8317,153.9761,153.8125,153.9183,9913.0
2024-05-06 12:25:00,159.92,160.11,159.92,159.97,11219.0,153.9183,154.1012,153.9183,153.9665,11219.0
2024-05-06 12:30:00,160.02,160.05,158.81,158.84,17959.0,154.0146,154.0435,152.85,152.8789,17959.0
2024-05-06 12:35:00,158.75,159.49,158.66,159.28,15300.0,152.7922,153.5045,152.7056,153.3024,15300.0
2024-05-06 12:40:00,159.21,159.46,159.02,159.08,9464.0,153.235,153.4756,153.0521,153.1099,9464.0
2024-05-06 12:45:00,159.06,159.33,158.87,159.2,10080.0,153.0906,153.3505,152.9077,153.2254,10080.0
2024-05-06 12:50:00,159.24,159.37,159.19,159.37,9355.0,153.2639,153.389,153.2157,153.389,9355.0
2024-05-06 12:55:00,159.37,159.39,159.11,159.19,7284.0,153.389,153.4082,153.1387,153.2157,7284.0
2024-05-06 13:00:00,159.16,159.2,159.05,159.11,4648.0,153.1869,153.2254,153.081,153.1387,4648.0
2024-05-06 13:05:00,159.11,159.13,158.95,159.04,3586.0,153.1387,153.158,152.9847,153.0714,3586.0
2024-05-06 13:10:00,159.05,159.07,158.71,158.72,4907.0,153.081,153.1002,152.7537,152.7634,4907.0
2024-05-06 13:15:00,158.72,158.94,158.72,158.86,5578.0,152.7634,152.9751,152.7634,152.8981,5578.0
2024-05-06 13:20:00,158.9,158.9,158.68,158.8,7533.0,152.9366,152.9366,152.7249,152.8404,7533.0
2024-05-06 13:25:00,158.86,158.99,158.85,158.93,4804.0,152.8981,153.0232,152.8885,152.9655,4804.0
2024-05-06 13:30:00,158.93,158.93,158.56,158.56,6356.0,152.9655,152.9655,152.6094,152.6094,6356.0
2024-05-06 13:35:00,158.6,158.8,158.51,158.8,12383.0,152.6479,152.8404,152.5612,152.8404,12383.0
2024-05-06 13:40:00,158.8,158.82,158.58,158.59,6011.0,152.8404,152.8596,152.6286,152.6382,6011.0
2024-05-06 13:45:00,158.58,158.65,158.53,158.54,4591.0,152.6286,152.696,152.5805,152.5901,4591.0
2024-05-06 13:50:00,158.54,158.76,158.54,158.74,5671.0,152.5901,152.8019,152.5901,152.7826,5671.0
2024-05-06 13:55:00,158.72,158.81,158.68,158.74,7439.0,152.7634,152.85,152.7249,152.7826,7439.0
2024-05-06 14:00:00,158.73,158.91,158.73,158.9,5512.0,152.773,152.9462,152.773,152.9366,5512.0
2024-05-06 14:05:00,158.93,159.06,158.85,158.97,15494.0,152.9655,153.0906,152.8885,153.004,15494.0
2024-05-06 14:10:00,158.97,158.98,158.84,158.93,7578.0,153.004,153.0136,152.8789,152.9655,7578.0
2024-05-06 14:15:00,158.93,159.05,158.85,158.89,6223.0,152.9655,153.081,152.8885,152.927,6223.0
2024-05-06 14:20:00,158.89,158.89,158.62,158.72,5527.0,152.927,152.927,152.6671,152.7634,5527.0
2024-05-06 14:25:00,158.7,158.98,158.67,158.98,6033.0,152.7441,153.0136,152.7152,153.0136,6033.0
2024-05-06 14:30:00,158.98,158.98,158.82,158.97,6919.0,153.0136,153.0136,152.8596,153.004,6919.0
2024-05-06 14:35:00,159.0,159.12,158.99,159.05,5840.0,153.0329,153.1484,153.0232,153.081,5840.0
2024-05-06 14:40:00,159.09,159.09,158.92,159.04,6728.0,153.1195,153.1195,152.9559,153.0714,6728.0
2024-05-06 14:45:00,159.03,159.05,158.9,159.03,5380.0,153.0617,153.081,152.9366,153.0617,5380.0
2024-05-06 14:50:00,159.03,159.13,158.97,159.02,5241.0,153.0617,153.158,153.004,153.0521,5241.0
2024-05-06 14:55:00,159.02,159.19,158.99,159.02,12768.0,153.0521,153.2157,153.0232,153.0521,12768.0
2024-05-06 15:00:00,159.0,159.01,158.75,158.87,12543.0,153.0329,153.0425,152.7922,152.9077,12543.0
2024-05-06 15:05:00,158.87,159.05,158.85,159.05,7569.0,152.9077,153.081,152.8885,153.081,7569.0
2024-05-06 15:10:00,159.09,159.1,158.71,158.75,6449.0,153.1195,153.1291,152.7537,152.7922,6449.0
2024-05-06 15:15:00,158.73,158.78,158.49,158.57,9317.0,152.773,152.8211,152.542,152.619,9317.0
2024-05-06 15:20:00,158.61,158.69,158.48,158.55,40485.0,152.6575,152.7345,152.5324,152.5997,40485.0
2024-05-06 15:25:00,158.58,158.62,158.41,158.43,13298.0,152.6286,152.6671,152.465,152.4842,13298.0
2024-05-06 15:30:00,158.39,158.4,158.17,158.29,18826.0,152.4458,152.4554,152.234,152.3495,18826.0
2024-05-06 15:35:00,158.29,158.42,158.2,158.27,11517.0,152.3495,152.4746,152.2629,152.3303,11517.0
2024-05-06 15:40:00,158.26,158.4,158.09,158.35,25567.0,152.3206,152.4554,152.157,152.4073,25567.0
2024-05-06 15:45:00,158.35,158.58,158.17,158.21,25854.0,152.4073,152.6286,152.234,152.2725,25854.0
2024-05-06 15:50:00,158.21,158.42,158.07,158.38,33519.0,152.2725,152.4746,152.1378,152.4361,33519.0
2024-05-06 15:55:00,158.45,158.46,158.08,158.22,102960.0,152.5035,152.5131,152.1474,152.2821,102960.0
2024-05-07 09:30:00,158.51,159.02,157.33,158.27,85681.0,152.5612,153.0521,151.4255,152.3303,85681.0
2024-05-07 09:35:00,158.33,158.7,158.15,158.56,11620.0,152.388,152.7441,152.2148,152.6094,11620.0
2024-05-07 09:40:00,158.69,159.15,158.46,158.46,9183.0,152.7345,153.1772,152.5131,152.5131,9183.0
2024-05-07 09:45:00,158.43,158.43,157.25,157.31,5662.0,152.4842,152.4842,151.3485,151.4063,5662.0
2024-05-07 09:50:00,157.24,157.68,157.03,157.44,6143.0,151.3389,151.7624,151.1368,151.5314,6143.0
2024-05-07 09:55:00,157.35,157.67,157.31,157.64,3744.0,151.4448,151.7528,151.4063,151.7239,3744.0
2024-05-07 10:00:00,157.56,157.63,157.0,157.08,26849.0,151.6469,151.7143,151.1079,151.1849,26849.0
2024-05-07 10:05:00,157.04,157.91,157.04,157.66,23541.0,151.1464,151.9838,151.1464,151.7431,23541.0
2024-05-07 10:10:00,157.66,157.89,157.35,157.39,14091.0,151.7431,151.9645,151.4448,151.4833,14091.0
2024-05-07 10:15:00,157.4,157.55,157.26,157.26,8908.0,151.4929,151.6373,151.3582,151.3582,8908.0
2024-05-07 10:20:00,157.35,157.35,156.6,156.95,40547.0,151.4448,151.4448,150.7229,151.0598,40547.0
2024-05-07 10:25:00,156.94,157.24,156.94,157.08,15247.0,151.0502,151.3389,151.0502,151.1849,15247.0
2024-05-07 10:30:00,157.01,157.32,156.87,157.1,13260.0,151.1175,151.4159,150.9828,151.2042,13260.0
2024-05-07 10:35:00,157.17,157.23,156.78,156.84,36494.0,151.2715,151.3293,150.8962,150.9539,36494.0
2024-05-07 10:40:00,156.9,157.22,156.86,156.9,16962.0,151.0117,151.3197,150.9732,151.0117,16962.0
2024-05-07 10:45:00,156.97,157.03,156.6,156.74,21206.0,151.079,151.1368,150.7229,150.8577,21206.0
2024-05-07 10:50:00,156.74,156.93,156.57,156.91,14606.0,150.8577,151.0405,150.6941,151.0213,14606.0
2024-05-07 10:55:00,156.91,157.05,156.79,156.97,16730.0,151.0213,151.156,150.9058,151.079,16730.0
2024-05-07 11:00:00,156.96,157.01,156.82,156.91,10358.0,151.0694,151.1175,150.9347,151.0213,10358.0
2024-05-07 11:05:00,156.93,157.32,156.92,157.31,12569.0,151.0405,151.4159,151.0309,151.4063,12569.0
2024-05-07 11:10:00,157.33,157.36,157.2,157.28,7211.0,151.4255,151.4544,151.3004,151.3774,7211.0
2024-05-07 11:15:00,157.34,157.55,157.33,157.45,11214.0,151.4352,151.6373,151.4255,151.541,11214.0
2024-05-07 11:20:00,157.45,157.46,157.11,157.11,10700.0,151.541,151.5507,151.2138,151.2138,10700.0
2024-05-07 11:25:00,157.17,157.64,157.1,157.52,9664.0,151.2715,151.7239,151.2042,151.6084,9664.0
2024-05-07 11:30:00,157.55,157.69,157.35,157.39,17908.0,151.6373,151.772,151.4448,151.4833,17908.0
2024-05-07 11:35:00,157.39,157.56,157.32,157.42,7072.0,151.4833,151.6469,151.4159,151.5122,7072.0
2024-05-07 11:40:00,157.44,157.57,157.36,157.37,10569.0,151.5314,151.6565,151.4544,151.464,10569.0
2024-05-07 11:45:00,157.41,157.41,157.28,157.32,6712.0,151.5025,151.5025,151.3774,151.4159,6712.0
2024-05-07 11:50:00,157.35,157.37,157.25,157.27,10878.0,151.4448,151.464,151.3485,151.3678,10878.0
2024-05-07 11:55:00,157.27,157.38,157.21,157.27,8065.0,151.3678,151.4737,151.31,151.3678,8065.0
2024-05-07 12:00:00,157.24,157.28,157.09,157.09,5734.0,151.3389,151.3774,151.1945,151.1945,5734.0
2024-05-07 12:05:00,157.13,157.55,157.13,157.48,11227.0,151.233,151.6373,151.233,151.5699,11227.0
2024-05-07 12:10:00,157.48,157.61,157.34,157.34,10476.0,151.5699,151.695,151.4352,151.4352,10476.0
2024-05-07 12:15:00,157.34,157.38,157.22,157.22,5993.0,151.4352,151.4737,151.3197,151.3197,5993.0
2024-05-07 12:20:00,157.22,157.37,157.22,157.31,4895.0,151.3197,151.464,151.3197,151.4063,4895.0
2024-05-07 12:25:00,157.28,157.51,157.27,157.47,6948.0,151.3774,151.5988,151.3678,151.5603,6948.0
2024-05-07 12:30:00,157.51,157.65,157.5,157.65,7480.0,151.5988,151.7335,151.5892,151.7335,7480.0
2024-05-07 12:35:00,157.65,157.69,157.59,157.65,6421.0,151.7335,151.772,151.6758,151.7335,6421.0
2024-05-07 12:40:00,157.65,157.67,157.48,157.51,6085.0,151.7335,151.7528,151.5699,151.5988,6085.0
2024-05-07 12:45:00,157.5,157.55,157.36,157.44,7671.0,151.5892,151.6373,151.4544,151.5314,7671.0
2024-05-07 12:50:00,157.38,157.44,157.26,157.37,8314.0,151.4737,151.5314,151.3582,151.464,8314.0
2024-05-07 12:55:00,157.37,157.55,157.35,157.51,8804.0,151.464,151.6373,151.4448,151.5988,8804.0
2024-05-07 13:00:00,157.58,157.7,157.52,157.52,8627.0,151.6661,151.7816,151.6084,151.6084,8627.0
2024-05-07 13:05:00,157.52,157.68,157.46,157.67,10143.0,151.6084,151.7624,151.5507,151.7528,10143.0
2024-05-07 13:10:00,157.67,157.92,157.67,157.85,5180.0,151.7528,151.9934,151.7528,151.926,5180.0
2024-05-07 13:15:00,157.83,157.92,157.79,157.92,5055.0,151.9068,151.9934,151.8683,151.9934,5055.0
2024-05-07 13:20:00,157.93,158.1,157.9,158.06,10075.0,152.003,152.1666,151.9741,152.1281,10075.0
2024-05-07 13:25:00,158.01,158.1,157.99,158.02,6021.0,152.08,152.1666,152.0608,152.0896,6021.0
2024-05-07 13:30:00,158.02,158.02,157.84,157.87,4339.0,152.0896,152.0896,151.9164,151.9453,4339.0
2024-05-07 13:35:00,157.87,157.87,157.71,157.73,4838.0,151.9453,151.9453,151.7913,151.8105,4838.0
2024-05-07 13:40:00,157.76,157.83,157.7,157.7,6950.0,151.8394,151.9068,151.7816,151.7816,6950.0
2024-05-07 13:45:00,157.73,157.93,157.72,157.76,6560.0,151.8105,152.003,151.8009,151.8394,6560.0
2024-05-07 13:50:00,157.72,157.91,157.69,157.8,9474.0,151.8009,151.9838,151.772,151.8779,9474.0
2024-05-07 13:55:00,157.72,157.77,157.43,157.49,5805.0,151.8009,151.849,151.5218,151.5795,5805.0
2024-05-07 14:00:00,157.49,157.63,157.41,157.58,3498.0,151.5795,151.7143,151.5025,151.6661,3498.0
2024-05-07 14:05:00,157.55,157.57,157.44,157.5,11908.0,151.6373,151.6565,151.5314,151.5892,11908.0
2024-05-07 14:10:00,157.55,157.7,157.55,157.58,5181.0,151.6373,151.7816,151.6373,151.6661,5181.0
2024-05-07 14:15:00,157.58,157.65,157.51,157.53,9843.0,151.6661,151.7335,151.5988,151.618,9843.0
2024-05-07 14:20:00,157.53,157.61,157.38,157.42,7437.0,151.618,151.695,151.4737,151.5122,7437.0
2024-05-07 14:25:00,157.41,157.44,157.18,157.19,4309.0,151.5025,151.5314,151.2812,151.2908,4309.0
2024-05-07 14:30:00,157.19,157.23,157.07,157.15,4182.0,151.2908,151.3293,151.1753,151.2523,4182.0
2024-05-07 14:35:00,157.16,157.29,157.13,157.19,5350.0,151.2619,151.387,151.233,151.2908,5350.0
2024-05-07 14:40:00,157.21,157.31,157.12,157.27,10547.0,151.31,151.4063,151.2234,151.3678,10547.0
2024-05-07 14:45:00,157.27,157.29,157.11,157.16,7924.0,151.3678,151.387,151.2138,151.2619,7924.0
2024-05-07 14:50:00,157.14,157.16,157.02,157.07,10002.0,151.2427,151.2619,151.1272,151.1753,10002.0
2024-05-07 14:55:00,157.07,157.09,156.96,156.96,9110.0,151.1753,151.1945,151.0694,151.0694,9110.0
2024-05-07 15:00:00,156.96,157.05,156.88,156.96,12561.0,151.0694,151.156,150.9924,151.0694,12561.0
2024-05-07 15:05:00,156.96,156.98,156.83,156.94,15616.0,151.0694,151.0887,150.9443,151.0502,15616.0
2024-05-07 15:10:00,156.94,156.94,156.66,156.76,16269.0,151.0502,151.0502,150.7807,150.8769,16269.0
2024-05-07 15:15:00,156.75,156.8,156.57,156.57,14578.0,150.8673,150.9154,150.6941,150.6941,14578.0
2024-05-07 15:20:00,156.59,156.8,156.55,156.74,12163.0,150.7133,150.9154,150.6748,150.8577,12163.0
2024-05-07 15:25:00,156.77,156.93,156.72,156.81,22935.0,150.8865,151.0405,150.8384,150.925,22935.0
2024-05-07 15:30:00,156.83,156.94,156.75,156.84,12130.0,150.9443,151.0502,150.8673,150.9539,12130.0
2024-05-07 15:35:00,156.81,157.08,156.74,157.05,15927.0,150.925,151.1849,150.8577,151.156,15927.0
2024-05-07 15:40:00,157.06,157.07,156.87,156.95,25044.0,151.1657,151.1753,150.9828,151.0598,25044.0
2024-05-07 15:45:00,156.96,157.14,156.86,156.88,20815.0,151.0694,151.2427,150.9732,150.9924,20815.0
2024-05-07 15:50:00,156.9,156.95,156.74,156.9,34849.0,151.0117,151.0598,150.8577,151.0117,34849.0
2024-05-07 15:55:00,156.91,156.93,156.54,156.67,116927.0,151.0213,151.0405,150.6652,150.7903,116927.0
2024-05-08 09:30:00,156.1,156.93,155.2,155.76,70901.0,150.2417,151.0405,149.3755,149.9145,70901.0
2024-05-08 09:35:00,155.87,156.53,155.77,156.53,19247.0,150.0203,150.6556,149.9241,150.6556,19247.0
2024-05-08 09:40:00,156.54,156.92,155.88,156.89,9404.0,150.6652,151.0309,150.0299,151.002,9404.0
2024-05-08 09:45:00,156.86,157.77,156.86,157.63,28898.0,150.9732,151.849,150.9732,151.7143,28898.0
2024-05-08 09:50:00,157.6,158.31,157.37,157.88,23167.0,151.6854,152.3688,151.464,151.9549,23167.0
2024-05-08 09:55:00,158.02,158.35,157.84,158.18,39497.0,152.0896,152.4073,151.9164,152.2436,39497.0
2024-05-08 10:00:00,158.26,158.41,158.09,158.37,19575.0,152.3206,152.465,152.157,152.4265,19575.0
2024-05-08 10:05:00,158.38,158.87,158.34,158.86,17019.0,152.4361,152.9077,152.3976,152.8981,17019.0
2024-05-08 10:10:00,158.92,158.93,158.23,158.35,27749.0,152.9559,152.9655,152.2918,152.4073,27749.0
2024-05-08 10:15:00,158.36,158.5,158.28,158.41,14470.0,152.4169,152.5516,152.3399,152.465,14470.0
2024-05-08 10:20:00,158.39,158.39,158.05,158.13,16190.0,152.4458,152.4458,152.1185,152.1955,16190.0
2024-05-08 10:25:00,158.12,158.23,157.88,157.92,11923.0,152.1859,152.2918,151.9549,151.9934,11923.0
2024-05-08 10:30:00,157.92,158.12,157.91,158.03,24478.0,151.9934,152.1859,151.9838,152.0993,24478.0
2024-05-08 10:35:00,158.15,158.24,157.89,158.24,14279.0,152.2148,152.3014,151.9645,152.3014,14279.0
2024-05-08 10:40:00,158.23,158.24,157.85,157.86,9982.0,152.2918,152.3014,151.926,151.9356,9982.0
2024-05-08 10:45:00,157.89,158.0,157.69,157.81,19308.0,151.9645,152.0704,151.772,151.8875,19308.0
2024-05-08 10:50:00,157.86,158.14,157.72,157.72,12941.0,151.9356,152.2051,151.8009,151.8009,12941.0
2024-05-08 10:55:00,157.72,157.85,157.62,157.62,19363.0,151.8009,151.926,151.7046,151.7046,19363.0
2024-05-08 11:00:00,157.61,157.95,157.55,157.7,52293.0,151.695,152.0223,151.6373,151.7816,52293.0
2024-05-08 11:05:00,157.69,157.73,157.35,157.38,22495.0,151.772,151.8105,151.4448,151.4737,22495.0
2024-05-08 11:10:00,157.44,157.5,157.21,157.23,23633.0,151.5314,151.5892,151.31,151.3293,23633.0
2024-05-08 11:15:00,157.24,157.3,157.06,157.13,34247.0,151.3389,151.3967,151.1657,151.233,34247.0
2024-05-08 11:20:00,157.13,157.18,156.87,157.03,25223.0,151.233,151.2812,150.9828,151.1368,25223.0
2024-05-08 11:25:00,157.03,157.13,156.95,156.99,41960.0,151.1368,151.233,151.0598,151.0983,41960.0
2024-05-08 11:30:00,157.0,157.2,156.99,157.03,44204.0,151.1079,151.3004,151.0983,151.1368,44204.0
2024-05-08 11:35:00,157.04,157.12,156.85,157.01,19191.0,151.1464,151.2234,150.9635,151.1175,19191.0
2024-05-08 11:40:00,156.99,157.02,156.63,157.0,23989.0,151.0983,151.1272,150.7518,151.1079,23989.0
2024-05-08 11:45:00,157.04,157.08,156.8,156.84,11264.0,151.1464,151.1849,150.9154,150.9539,11264.0
2024-05-08 11:50:00,156.86,157.37,156.86,157.31,14170.0,150.9732,151.464,150.9732,151.4063,14170.0
2024-05-08 11:55:00,157.29,157.33,156.99,157.09,14361.0,151.387,151.4255,151.0983,151.1945,14361.0
2024-05-08 12:00:00,157.12,157.25,157.0,157.12,15434.0,151.2234,151.3485,151.1079,151.2234,15434.0
2024-05-08 12:05:00,157.11,157.41,157.02,157.3,32707.0,151.2138,151.5025,151.1272,151.3967,32707.0
2024-05-08 12:10:00,157.3,157.3,156.99,157.01,34585.0,151.3967,151.3967,151.0983,151.1175,34585.0
2024-05-08 12:15:00,157.0,157.02,156.89,156.96,17179.0,151.1079,151.1272,151.002,151.0694,17179.0
2024-05-08 12:20:00,156.96,157.21,156.88,157.11,33214.0,151.0694,151.31,150.9924,151.2138,33214.0
2024-05-08 12:25:00,157.13,157.17,157.06,157.11,20877.0,151.233,151.2715,151.1657,151.2138,20877.0
2024-05-08 12:30:00,157.11,157.61,157.02,157.41,27888.0,151.2138,151.695,151.1272,151.5025,27888.0
2024-05-08 12:35:00,157.38,157.38,157.21,157.24,6338.0,151.4737,151.4737,151.31,151.3389,6338.0
2024-05-08 12:40:00,157.24,157.41,157.17,157.41,9513.0,151.3389,151.5025,151.2715,151.5025,9513.0
2024-05-08 12:45:00,157.41,157.72,157.41,157.64,5572.0,151.5025,151.8009,151.5025,151.7239,5572.0
2024-05-08 12:50:00,157.66,157.77,157.5,157.56,11469.0,151.7431,151.849,151.5892,151.6469,11469.0
2024-05-08 12:55:00,157.56,157.64,157.43,157.57,6387.0,151.6469,151.7239,151.5218,151.6565,6387.0
2024-05-08 13:00:00,157.53,157.65,157.46,157.58,7043.0,151.618,151.7335,151.5507,151.6661,7043.0
2024-05-08 13:05:00,157.62,157.77,157.49,157.74,8688.0,151.7046,151.849,151.5795,151.8201,8688.0
2024-05-08 13:10:00,157.68,157.71,157.55,157.56,6277.0,151.7624,151.7913,151.6373,151.6469,6277.0
2024-05-08 13:15:00,157.51,157.57,157.43,157.52,10194.0,151.5988,151.6565,151.5218,151.6084,10194.0
2024-05-08 13:20:00,157.52,157.52,157.39,157.44,5021.0,151.6084,151.6084,151.4833,151.5314,5021.0
2024-05-08 13:25:00,157.47,157.52,157.36,157.37,10812.0,151.5603,151.6084,151.4544,151.464,10812.0
2024-05-08 13:30:00,157.37,157.43,157.27,157.27,11161.0,151.464,151.5218,151.3678,151.3678,11161.0
2024-05-08 13:35:00,157.27,157.32,157.09,157.2,13620.0,151.3678,151.4159,151.1945,151.3004,13620.0
2024-05-08 13:40:00,157.2,157.24,157.16,157.16,6670.0,151.3004,151.3389,151.2619,151.2619,6670.0
2024-05-08 13:45:00,157.17,157.23,157.09,157.15,7449.0,151.2715,151.3293,151.1945,151.2523,7449.0
2024-05-08 13:50:00,157.1,157.22,157.1,157.18,10062.0,151.2042,151.3197,151.2042,151.2812,10062.0
2024-05-08 13:55:00,157.2,157.2,156.97,157.08,20369.0,151.3004,151.3004,151.079,151.1849,20369.0
2024-05-08 14:00:00,157.07,157.39,157.06,157.24,11048.0,151.1753,151.4833,151.1657,151.3389,11048.0
2024-05-08 14:05:00,157.24,157.24,157.02,157.08,9521.0,151.3389,151.3389,151.1272,151.1849,9521.0
2024-05-08 14:10:00,157.08,157.14,157.01,157.1,12932.0,151.1849,151.2427,151.1175,151.2042,12932.0
2024-05-08 14:15:00,157.08,157.08,156.89,156.89,19005.0,151.1849,151.1849,151.002,151.002,19005.0
2024-05-08 14:20:00,156.9,156.92,156.77,156.78,12661.0,151.0117,151.0309,150.8865,150.8962,12661.0
2024-05-08 14:25:00,156.79,156.88,156.73,156.84,9886.0,150.9058,150.9924,150.848,150.9539,9886.0
2024-05-08 14:30:00,156.86,156.99,156.85,156.92,10587.0,150.9732,151.0983,150.9635,151.0309,10587.0
2024-05-08 14:35:00,156.91,157.15,156.87,157.0,9090.0,151.0213,151.2523,150.9828,151.1079,9090.0
2024-05-08 14:40:00,157.0,157.0,156.91,156.91,11920.0,151.1079,151.1079,151.0213,151.0213,11920.0
2024-05-08 14:45:00,156.92,157.06,156.85,157.03,9430.0,151.0309,151.1657,150.9635,151.1368,9430.0
2024-05-08 14:50:00,157.06,157.06,156.9,156.9,12205.0,151.1657,151.1657,151.0117,151.0117,12205.0
2024-05-08 14:55:00,156.88,156.92,156.67,156.91,30398.0,150.9924,151.0309,150.7903,151.0213,30398.0
2024-05-08 15:00:00,156.89,156.91,156.74,156.78,21352.0,151.002,151.0213,150.8577,150.8962,21352.0
2024-05-08 15:05:00,156.79,156.86,156.73,156.73,16222.0,150.9058,150.9732,150.848,150.848,16222.0
2024-05-08 15:10:00,156.73,156.84,156.63,156.79,20946.0,150.848,150.9539,150.7518,150.9058,20946.0
2024-05-08 15:15:00,156.81,156.91,156.8,156.88,15545.0,150.925,151.0213,150.9154,150.9924,15545.0
2024-05-08 15:20:00,156.87,156.91,156.81,156.89,17909.0,150.9828,151.0213,150.925,151.002,17909.0
2024-05-08 15:25:00,156.9,156.9,156.73,156.84,19772.0,151.0117,151.0117,150.848,150.9539,19772.0
2024-05-08 15:30:00,156.85,157.0,156.85,156.88,21969.0,150.9635,151.1079,150.9635,150.9924,21969.0
2024-05-08 15:35:00,156.88,157.01,156.84,156.94,20100.0,150.9924,151.1175,150.9539,151.0502,20100.0
2024-05-08 15:40:00,156.94,157.14,156.89,157.09,32135.0,151.0502,151.2427,151.002,151.1945,32135.0
2024-05-08 15:45:00,157.09,157.35,157.09,157.29,54336.0,151.1945,151.4448,151.1945,151.387,54336.0
2024-05-08 15:50:00,157.28,157.4,157.11,157.28,65522.0,151.3774,151.4929,151.2138,151.3774,65522.0
2024-05-08 15:55:00,157.28,157.35,157.05,157.08,116360.0,151.3774,151.4448,151.156,151.1849,116360.0
2024-05-09 09:30:00,156.95,158.37,156.94,158.37,35027.0,151.0598,152.4265,151.0502,152.4265,35027.0
2024-05-09 09:35:00,158.5,158.5,157.91,158.07,2258.0,152.5516,152.5516,151.9838,152.1378,2258.0
2024-05-09 09:40:00,158.02,158.02,157.04,157.04,6387.0,152.0896,152.0896,151.1464,151.1464,6387.0
2024-05-09 09:45:00,157.43,157.48,157.11,157.48,16028.0,151.5218,151.5699,151.2138,151.5699,16028.0
2024-05-09 09:50:00,157.59,158.61,157.58,158.54,17976.0,151.6758,152.6575,151.6661,152.5901,17976.0
2024-05-09 09:55:00,158.5,158.6,158.36,158.6,11780.0,152.5516,152.6479,152.4169,152.6479,11780.0
2024-05-09 10:00:00,158.6,158.6,158.11,158.26,9058.0,152.6479,152.6479,152.1763,152.3206,9058.0
2024-05-09 10:05:00,158.17,158.43,158.14,158.3,8502.0,152.234,152.4842,152.2051,152.3591,8502.0
2024-05-09 10:10:00,158.19,158.76,158.19,158.7,16158.0,152.2533,152.8019,152.2533,152.7441,16158.0
2024-05-09 10:15:00,158.69,158.88,158.54,158.8,16923.0,152.7345,152.9174,152.5901,152.8404,16923.0
2024-05-09 10:20:00,158.7,159.15,158.7,159.0,25569.0,152.7441,153.1772,152.7441,153.0329,25569.0
2024-05-09 10:25:00,159.0,159.05,158.9,158.99,11164.0,153.0329,153.081,152.9366,153.0232,11164.0
2024-05-09 10:30:00,159.0,159.17,158.76,158.95,34615.0,153.0329,153.1965,152.8019,152.9847,34615.0
2024-05-09 10:35:00,158.93,159.31,158.92,159.18,15061.0,152.9655,153.3312,152.9559,153.2061,15061.0
2024-05-09 10:40:00,159.18,159.23,158.71,158.86,25174.0,153.2061,153.2542,152.7537,152.8981,25174.0
2024-05-09 10:45:00,158.87,158.92,158.67,158.78,21380.0,152.9077,152.9559,152.7152,152.8211,21380.0
2024-05-09 10:50:00,158.83,159.08,158.77,159.08,24085.0,152.8692,153.1099,152.8115,153.1099,24085.0
2024-05-09 10:55:00,159.14,159.16,158.96,159.05,10797.0,153.1676,153.1869,152.9944,153.081,10797.0
2024-05-09 11:00:00,159.05,159.13,158.92,159.1,7813.0,153.081,153.158,152.9559,153.1291,7813.0
2024-05-09 11:05:00,159.12,159.24,159.12,159.19,6012.0,153.1484,153.2639,153.1484,153.2157,6012.0
2024-05-09 11:10:00,159.19,159.19,158.92,158.99,11914.0,153.2157,153.2157,152.9559,153.0232,11914.0
2024-05-09 11:15:00,159.0,159.06,158.81,158.83,9067.0,153.0329,153.0906,152.85,152.8692,9067.0
2024-05-09 11:20:00,158.9,158.95,158.73,158.75,6457.0,152.9366,152.9847,152.773,152.7922,6457.0
2024-05-09 11:25:00,158.76,158.84,158.67,158.79,10320.0,152.8019,152.8789,152.7152,152.8307,10320.0
2024-05-09 11:30:00,158.8,158.85,158.43,158.44,9795.0,152.8404,152.8885,152.4842,152.4939,9795.0
2024-05-09 11:35:00,158.36,158.5,158.36,158.4,9336.0,152.4169,152.5516,152.4169,152.4554,9336.0
2024-05-09 11:40:00,158.43,158.45,158.21,158.34,31614.0,152.4842,152.5035,152.2725,152.3976,31614.0
2024-05-09 11:45:00,158.38,158.65,158.38,158.57,11287.0,152.4361,152.696,152.4361,152.619,11287.0
2024-05-09 11:50:00,158.57,158.62,158.47,158.54,13265.0,152.619,152.6671,152.5227,152.5901,13265.0
2024-05-09 11:55:00,158.54,158.67,158.45,158.67,6137.0,152.5901,152.7152,152.5035,152.7152,6137.0
2024-05-09 12:00:00,158.69,158.7,158.52,158.56,3729.0,152.7345,152.7441,152.5709,152.6094,3729.0
2024-05-09 12:05:00,158.53,158.56,158.46,158.46,9569.0,152.5805,152.6094,152.5131,152.5131,9569.0
2024-05-09 12:10:00,158.5,158.58,158.5,158.55,4455.0,152.5516,152.6286,152.5516,152.5997,4455.0
2024-05-09 12:15:00,158.53,158.61,158.5,158.58,5608.0,152.5805,152.6575,152.5516,152.6286,5608.0
2024-05-09 12:20:00,158.59,158.63,158.52,158.55,6950.0,152.6382,152.6767,152.5709,152.5997,6950.0
2024-05-09 12:25:00,158.57,158.7,158.57,158.61,3761.0,152.619,152.7441,152.619,152.6575,3761.0
2024-05-09 12:30:00,158.65,158.65,158.59,158.62,10268.0,152.696,152.696,152.6382,152.6671,10268.0
2024-05-09 12:35:00,158.6,158.64,158.46,158.46,7536.0,152.6479,152.6864,152.5131,152.5131,7536.0
2024-05-09 12:40:00,158.48,158.54,158.21,158.21,6757.0,152.5324,152.5901,152.2725,152.2725,6757.0
2024-05-09 12:45:00,158.21,158.3,158.18,158.3,8649.0,152.2725,152.3591,152.2436,152.3591,8649.0
2024-05-09 12:50:00,158.3,158.46,158.27,158.39,5378.0,152.3591,152.5131,152.3303,152.4458,5378.0
2024-05-09 12:55:00,158.41,158.44,158.2,158.26,5819.0,152.465,152.4939,152.2629,152.3206,5819.0
2024-05-09 13:00:00,158.28,158.35,158.16,158.33,8558.0,152.3399,152.4073,152.2244,152.388,8558.0
2024-05-09 13:05:00,158.3,158.45,158.21,158.37,6183.0,152.3591,152.5035,152.2725,152.4265,6183.0
2024-05-09 13:10:00,158.38,158.45,158.35,158.45,5229.0,152.4361,152.5035,152.4073,152.5035,5229.0
2024-05-09 13:15:00,158.44,158.46,158.36,158.4,5362.0,152.4939,152.5131,152.4169,152.4554,5362.0
2024-05-09 13:20:00,158.38,158.42,158.19,158.2,4906.0,152.4361,152.4746,152.2533,152.2629,4906.0
2024-05-09 13:25:00,158.22,158.44,158.22,158.44,4444.0,152.2821,152.4939,152.2821,152.4939,4444.0
2024-05-09 13:30:00,158.43,158.48,158.35,158.35,8878.0,152.4842,152.5324,152.4073,152.4073,8878.0
2024-05-09 13:35:00,158.32,158.33,158.08,158.22,19289.0,152.3784,152.388,152.1474,152.2821,19289.0
2024-05-09 13:40:00,158.21,158.28,158.14,158.28,8478.0,152.2725,152.3399,152.2051,152.3399,8478.0
2024-05-09 13:45:00,158.27,158.36,158.25,158.3,6080.0,152.3303,152.4169,152.311,152.3591,6080.0
2024-05-09 13:50:00,158.3,158.32,158.24,158.24,5469.0,152.3591,152.3784,152.3014,152.3014,5469.0
2024-05-09 13:55:00,158.23,158.42,158.19,158.31,4962.0,152.2918,152.4746,152.2533,152.3688,4962.0
2024-05-09 14:00:00,158.31,158.34,158.23,158.3,5966.0,152.3688,152.3976,152.2918,152.3591,5966.0
2024-05-09 14:05:00,158.3,158.41,158.28,158.33,4968.0,152.3591,152.465,152.3399,152.388,4968.0
2024-05-09 14:10:00,158.33,158.35,158.24,158.35,6623.0,152.388,152.4073,152.3014,152.4073,6623.0
2024-05-09 14:15:00,158.36,158.36,158.16,158.22,11549.0,152.4169,152.4169,152.2244,152.2821,11549.0
2024-05-09 14:20:00,158.22,158.4,158.22,158.4,3553.0,152.2821,152.4554,152.2821,152.4554,3553.0
2024-05-09 14:25:00,158.39,158.55,158.39,158.5,6874.0,152.4458,152.5997,152.4458,152.5516,6874.0
2024-05-09 14:30:00,158.45,158.46,158.37,158.4,4619.0,152.5035,152.5131,152.4265,152.4554,4619.0
2024-05-09 14:35:00,158.41,158.47,158.31,158.47,18055.0,152.465,152.5227,152.3688,152.5227,18055.0
2024-05-09 14:40:00,158.56,158.59,158.5,158.51,1525.0,152.6094,152.6382,152.5516,152.5612,1525.0
2024-05-09 14:45:00,158.5,158.58,158.5,158.58,9787.0,152.5516,152.6286,152.5516,152.6286,9787.0
2024-05-09 14:50:00,158.62,158.72,158.61,158.62,6106.0,152.6671,152.7634,152.6575,152.6671,6106.0
2024-05-09 14:55:00,158.61,158.69,158.58,158.67,3558.0,152.6575,152.7345,152.6286,152.7152,3558.0
2024-05-09 15:00:00,158.65,158.71,158.55,158.66,6795.0,152.696,152.7537,152.5997,152.7056,6795.0
2024-05-09 15:05:00,158.69,158.74,158.67,158.7,4411.0,152.7345,152.7826,152.7152,152.7441,4411.0
2024-05-09 15:10:00,158.7,158.81,158.68,158.79,8089.0,152.7441,152.85,152.7249,152.8307,8089.0
2024-05-09 15:15:00,158.78,158.83,158.75,158.76,7303.0,152.8211,152.8692,152.7922,152.8019,7303.0
2024-05-09 15:20:00,158.77,158.86,158.7,158.84,10696.0,152.8115,152.8981,152.7441,152.8789,10696.0
2024-05-09 15:25:00,158.84,158.84,158.69,158.69,8265.0,152.8789,152.8789,152.7345,152.7345,8265.0
2024-05-09 15:30:00,158.64,158.84,158.62,158.84,10562.0,152.6864,152.8789,152.6671,152.8789,10562.0
2024-05-09 15:35:00,158.89,158.98,158.86,158.95,6579.0,152.927,153.0136,152.8981,152.9847,6579.0
2024-05-09 15:40:00,158.95,158.95,158.74,158.87,10226.0,152.9847,152.9847,152.7826,152.9077,10226.0
2024-05-09 15:45:00,158.88,158.97,158.83,158.83,9562.0,152.9174,153.004,152.8692,152.8692,9562.0
2024-05-09 15:50:00,158.76,158.88,158.6,158.72,29734.0,152.8019,152.9174,152.6479,152.7634,29734.0
2024-05-09 15:55:00,158.7,158.88,158.49,158.88,99953.0,152.7441,152.9174,152.542,152.9174,99953.0
2024-05-10 09:30:00,159.79,160.37,159.43,159.82,55446.0,153.7932,154.3514,153.4467,153.8221,55446.0
2024-05-10 09:35:00,159.68,159.8,158.12,158.64,48173.0,153.6873,153.8028,152.1859,152.6864,48173.0
2024-05-10 09:40:00,158.71,159.08,158.56,158.61,7500.0,152.7537,153.1099,152.6094,152.6575,7500.0
2024-05-10 09:45:00,158.59,158.65,157.89,158.05,17162.0,152.6382,152.696,151.9645,152.1185,17162.0
2024-05-10 09:50:00,158.06,158.47,157.81,158.12,10159.0,152.1281,152.5227,151.8875,152.1859,10159.0
2024-05-10 09:55:00,158.23,158.33,158.04,158.33,6550.0,152.2918,152.388,152.1089,152.388,6550.0
2024-05-10 10:00:00,158.27,158.27,157.3,157.4,15106.0,152.3303,152.3303,151.3967,151.4929,15106.0
2024-05-10 10:05:00,157.46,157.58,157.29,157.38,15169.0,151.5507,151.6661,151.387,151.4737,15169.0
2024-05-10 10:10:00,157.39,157.51,157.06,157.31,20395.0,151.4833,151.5988,151.1657,151.4063,20395.0
2024-05-10 10:15:00,157.22,157.26,156.95,157.01,19116.0,151.3197,151.3582,151.0598,151.1175,19116.0
2024-05-10 10:20:00,157.01,157.15,156.68,156.89,35010.0,151.1175,151.2523,150.7999,151.002,35010.0
2024-05-10 10:25:00,156.91,157.05,156.65,156.7,13923.0,151.0213,151.156,150.7711,150.8192,13923.0
2024-05-10 10:30:00,156.7,156.88,156.66,156.8,15742.0,150.8192,150.9924,150.7807,150.9154,15742.0
2024-05-10 10:35:00,156.82,157.27,156.82,157.23,15588.0,150.9347,151.3678,150.9347,151.3293,15588.0
2024-05-10 10:40:00,157.25,157.45,157.18,157.44,15101.0,151.3485,151.541,151.2812,151.5314,15101.0
2024-05-10 10:45:00,157.44,157.44,157.08,157.18,6372.0,151.5314,151.5314,151.1849,151.2812,6372.0
2024-05-10 10:50:00,157.24,157.4,157.12,157.17,6431.0,151.3389,151.4929,151.2234,151.2715,6431.0
2024-05-10 10:55:00,157.14,157.31,157.08,157.09,8000.0,151.2427,151.4063,151.1849,151.1945,8000.0
2024-05-10 11:00:00,157.14,157.35,157.14,157.15,11165.0,151.2427,151.4448,151.2427,151.2523,11165.0
2024-05-10 11:05:00,157.11,157.11,156.88,156.96,12118.0,151.2138,151.2138,150.9924,151.0694,12118.0
2024-05-10 11:10:00,156.99,157.02,156.81,156.83,8248.0,151.0983,151.1272,150.925,150.9443,8248.0
2024-05-10 11:15:00,156.84,157.06,156.83,156.9,7873.0,150.9539,151.1657,150.9443,151.0117,7873.0
2024-05-10 11:20:00,156.97,157.09,156.93,157.02,6705.0,151.079,151.1945,151.0405,151.1272,6705.0
2024-05-10 11:25:00,157.09,157.31,157.03,157.31,10852.0,151.1945,151.4063,151.1368,151.4063,10852.0
2024-05-10 11:30:00,157.29,157.54,157.19,157.25,27486.0,151.387,151.6277,151.2908,151.3485,27486.0
2024-05-10 11:35:00,157.36,157.46,157.21,157.3,8073.0,151.4544,151.5507,151.31,151.3967,8073.0
2024-05-10 11:40:00,157.2,157.31,157.1,157.23,4103.0,151.3004,151.4063,151.2042,151.3293,4103.0
2024-05-10 11:45:00,157.18,157.24,157.08,157.17,6571.0,151.2812,151.3389,151.1849,151.2715,6571.0
2024-05-10 11:50:00,157.21,157.22,157.0,157.06,10024.0,151.31,151.3197,151.1079,151.1657,10024.0
2024-05-10 11:55:00,157.09,157.19,157.0,157.16,5648.0,151.1945,151.2908,151.1079,151.2619,5648.0
2024-05-10 12:00:00,157.11,157.11,156.98,156.99,3338.0,151.2138,151.2138,151.0887,151.0983,3338.0
2024-05-10 12:05:00,157.01,157.15,156.88,156.97,6981.0,151.1175,151.2523,150.9924,151.079,6981.0
2024-05-10 12:10:00,156.97,157.07,156.85,156.89,7748.0,151.079,151.1753,150.9635,151.002,7748.0
2024-05-10 12:15:00,156.95,157.25,156.95,157.25,6699.0,151.0598,151.3485,151.0598,151.3485,6699.0
2024-05-10 12:20:00,157.25,157.27,157.19,157.21,5856.0,151.3485,151.3678,151.2908,151.31,5856.0
2024-05-10 12:25:00,157.18,157.24,156.91,156.98,5738.0,151.2812,151.3389,151.0213,151.0887,5738.0
2024-05-10 12:30:00,156.99,157.09,156.9,156.93,13940.0,151.0983,151.1945,151.0117,151.0405,13940.0
2024-05-10 12:35:00,156.9,156.94,156.83,156.91,7533.0,151.0117,151.0502,150.9443,151.0213,7533.0
2024-05-10 12:40:00,156.9,156.95,156.84,156.94,4301.0,151.0117,151.0598,150.9539,151.0502,4301.0
2024-05-10 12:45:00,156.94,157.09,156.89,156.99,9150.0,151.0502,151.1945,151.002,151.0983,9150.0
2024-05-10 12:50:00,157.0,157.13,156.99,157.05,4824.0,151.1079,151.233,151.0983,151.156,4824.0
2024-05-10 12:55:00,157.01,157.05,156.94,156.94,3265.0,151.1175,151.156,151.0502,151.0502,3265.0
2024-05-10 13:00:00,156.94,156.94,156.3,156.38,29079.0,151.0502,151.0502,150.4342,150.5112,29079.0
2024-05-10 13:05:00,156.32,156.38,156.21,156.23,17097.0,150.4534,150.5112,150.3476,150.3668,17097.0
2024-05-10 13:10:00,156.24,156.31,156.19,156.29,12665.0,150.3764,150.4438,150.3283,150.4246,12665.0
2024-05-10 13:15:00,156.31,156.36,156.22,156.29,8905.0,150.4438,150.4919,150.3572,150.4246,8905.0
2024-05-10 13:20:00,156.25,156.57,156.25,156.57,30438.0,150.3861,150.6941,150.3861,150.6941,30438.0
2024-05-10 13:25:00,156.55,156.61,156.36,156.44,14023.0,150.6748,150.7326,150.4919,150.5689,14023.0
2024-05-10 13:30:00,156.44,156.57,156.44,156.49,6048.0,150.5689,150.6941,150.5689,150.6171,6048.0
2024-05-10 13:35:00,156.49,156.49,156.41,156.45,6614.0,150.6171,150.6171,150.5401,150.5786,6614.0
2024-05-10 13:40:00,156.47,156.55,156.44,156.49,6061.0,150.5978,150.6748,150.5689,150.6171,6061.0
2024-05-10 13:45:00,156.51,156.51,156.32,156.35,10295.0,150.6363,150.6363,150.4534,150.4823,10295.0
2024-05-10 13:50:00,156.35,156.39,156.19,156.19,11346.0,150.4823,150.5208,150.3283,150.3283,11346.0
2024-05-10 13:55:00,156.17,156.32,156.17,156.25,9455.0,150.3091,150.4534,150.3091,150.3861,9455.0
2024-05-10 14:00:00,156.24,156.24,155.97,156.03,12948.0,150.3764,150.3764,150.1166,150.1743,12948.0
2024-05-10 14:05:00,156.06,156.09,155.96,156.06,6978.0,150.2032,150.2321,150.1069,150.2032,6978.0
2024-05-10 14:10:00,156.06,156.12,156.01,156.09,4791.0,150.2032,150.2609,150.1551,150.2321,4791.0
2024-05-10 14:15:00,156.09,156.09,156.0,156.09,3971.0,150.2321,150.2321,150.1454,150.2321,3971.0
2024-05-10 14:20:00,156.09,156.12,156.04,156.07,3332.0,150.2321,150.2609,150.1839,150.2128,3332.0
2024-05-10 14:25:00,156.09,156.14,155.98,156.08,14110.0,150.2321,150.2802,150.1262,150.2224,14110.0
2024-05-10 14:30:00,156.08,156.08,155.94,156.0,9486.0,150.2224,150.2224,150.0877,150.1454,9486.0
2024-05-10 14:35:00,156.0,156.03,155.91,155.95,4704.0,150.1454,150.1743,150.0588,150.0973,4704.0
2024-05-10 14:40:00,155.94,156.04,155.93,156.02,5003.0,150.0877,150.1839,150.0781,150.1647,5003.0
2024-05-10 14:45:00,156.05,156.08,155.95,156.05,5040.0,150.1936,150.2224,150.0973,150.1936,5040.0
2024-05-10 14:50:00,156.06,156.11,156.01,156.08,5631.0,150.2032,150.2513,150.1551,150.2224,5631.0
2024-05-10 14:55:00,156.09,156.15,156.04,156.08,6470.0,150.2321,150.2898,150.1839,150.2224,6470.0
2024-05-10 15:00:00,156.07,156.19,156.01,156.1,6704.0,150.2128,150.3283,150.1551,150.2417,6704.0
2024-05-10 15:05:00,156.14,156.39,156.08,156.38,12110.0,150.2802,150.5208,150.2224,150.5112,12110.0
2024-05-10 15:10:00,156.38,156.39,156.32,156.34,6693.0,150.5112,150.5208,150.4534,150.4727,6693.0
2024-05-10 15:15:00,156.37,156.39,156.12,156.15,12040.0,150.5016,150.5208,150.2609,150.2898,12040.0
2024-05-10 15:20:00,156.14,156.16,155.94,156.0,30534.0,150.2802,150.2994,150.0877,150.1454,30534.0
2024-05-10 15:25:00,156.0,156.04,155.94,156.0,14654.0,150.1454,150.1839,150.0877,150.1454,14654.0
2024-05-10 15:30:00,156.0,156.01,155.87,155.88,24313.0,150.1454,150.1551,150.0203,150.0299,24313.0
2024-05-10 15:35:00,155.84,155.85,155.57,155.74,50977.0,149.9915,150.0011,149.7316,149.8952,50977.0
2024-05-10 15:40:00,155.71,155.96,155.61,155.94,32518.0,149.8663,150.1069,149.7701,150.0877,32518.0
2024-05-10 15:45:00,155.93,155.93,155.5,155.55,22690.0,150.0781,150.0781,149.6642,149.7123,22690.0
2024-05-10 15:50:00,155.59,156.09,155.57,156.09,43002.0,149.7508,150.2321,149.7316,150.2321,43002.0
2024-05-10 15:55:00,156.11,156.36,155.94,156.13,122500.0,150.2513,150.4919,150.0877,150.2706,122500.0
2024-05-13 09:30:00,156.88,157.46,156.63,157.0,39333.0,150.9924,151.5507,150.7518,151.1079,39333.0
2024-05-13 09:35:00,156.93,157.26,156.32,156.5,11961.0,151.0405,151.3582,150.4534,150.6267,11961.0
2024-05-13 09:40:00,156.5,156.94,156.05,156.05,12840.0,150.6267,151.0502,150.1936,150.1936,12840.0
2024-05-13 09:45:00,156.09,156.61,156.09,156.5,9381.0,150.2321,150.7326,150.2321,150.6267,9381.0
2024-05-13 09:50:00,156.58,156.59,156.39,156.39,4247.0,150.7037,150.7133,150.5208,150.5208,4247.0
2024-05-13 09:55:00,156.42,156.8,156.34,156.49,12450.0,150.5497,150.9154,150.4727,150.6171,12450.0
2024-05-13 10:00:00,156.43,156.55,156.27,156.42,11384.0,150.5593,150.6748,150.4053,150.5497,11384.0
2024-05-13 10:05:00,156.42,156.59,156.32,156.56,6701.0,150.5497,150.7133,150.4534,150.6844,6701.0
2024-05-13 10:10:00,156.54,156.56,156.32,156.54,5042.0,150.6652,150.6844,150.4534,150.6652,5042.0
2024-05-13 10:15:00,156.52,156.85,156.43,156.75,12602.0,150.6459,150.9635,150.5593,150.8673,12602.0
2024-05-13 10:20:00,156.79,156.81,156.58,156.63,9209.0,150.9058,150.925,150.7037,150.7518,9209.0
2024-05-13 10:25:00,156.59,156.78,156.52,156.57,11700.0,150.7133,150.8962,150.6459,150.6941,11700.0
2024-05-13 10:30:00,156.53,156.57,156.39,156.42,14505.0,150.6556,150.6941,150.5208,150.5497,14505.0
2024-05-13 10:35:00,156.45,156.88,156.45,156.83,7586.0,150.5786,150.9924,150.5786,150.9443,7586.0
2024-05-13 10:40:00,156.78,157.19,156.78,157.06,13755.0,150.8962,151.2908,150.8962,151.1657,13755.0
2024-05-13 10:45:00,157.01,157.33,156.89,156.89,10487.0,151.1175,151.4255,151.002,151.002,10487.0
2024-05-13 10:50:00,156.89,157.0,156.35,156.47,17694.0,151.002,151.1079,150.4823,150.5978,17694.0
2024-05-13 10:55:00,156.47,156.47,156.2,156.23,14542.0,150.5978,150.5978,150.3379,150.3668,14542.0
2024-05-13 11:00:00,156.2,156.26,156.07,156.07,20662.0,150.3379,150.3957,150.2128,150.2128,20662.0
2024-05-13 11:05:00,156.07,156.21,156.03,156.16,11013.0,150.2128,150.3476,150.1743,150.2994,11013.0
2024-05-13 11:10:00,156.09,156.17,155.79,155.79,11041.0,150.2321,150.3091,149.9433,149.9433,11041.0
2024-05-13 11:15:00,155.81,155.99,155.81,155.94,5093.0,149.9626,150.1358,149.9626,150.0877,5093.0
2024-05-13 11:20:00,155.94,156.11,155.92,155.94,11631.0,150.0877,150.2513,150.0684,150.0877,11631.0
2024-05-13 11:25:00,155.86,156.07,155.81,155.97,5817.0,150.0107,150.2128,149.9626,150.1166,5817.0
2024-05-13 11:30:00,155.96,156.01,155.8,155.94,4699.0,150.1069,150.1551,149.953,150.0877,4699.0
2024-05-13 11:35:00,155.94,156.01,155.85,155.99,3470.0,150.0877,150.1551,150.0011,150.1358,3470.0
2024-05-13 11:40:00,155.96,156.12,155.87,156.12,22459.0,150.1069,150.2609,150.0203,150.2609,22459.0
2024-05-13 11:45:00,156.17,156.21,156.01,156.21,2924.0,150.3091,150.3476,150.1551,150.3476,2924.0
2024-05-13 11:50:00,156.16,156.29,156.15,156.25,6170.0,150.2994,150.4246,150.2898,150.3861,6170.0
2024-05-13 11:55:00,156.28,156.3,156.17,156.29,4472.0,150.4149,150.4342,150.3091,150.4246,4472.0
2024-05-13 12:00:00,156.21,156.3,156.19,156.19,3203.0,150.3476,150.4342,150.3283,150.3283,3203.0
2024-05-13 12:05:00,156.25,156.28,156.15,156.25,4066.0,150.3861,150.4149,150.2898,150.3861,4066.0
2024-05-13 12:10:00,156.28,156.34,156.19,156.19,8115.0,150.4149,150.4727,150.3283,150.3283,8115.0
2024-05-13 12:15:00,156.22,156.31,156.12,156.31,7198.0,150.3572,150.4438,150.2609,150.4438,7198.0
2024-05-13 12:20:00,156.3,156.31,156.11,156.14,9150.0,150.4342,150.4438,150.2513,150.2802,9150.0
2024-05-13 12:25:00,156.13,156.24,156.11,156.22,3067.0,150.2706,150.3764,150.2513,150.3572,3067.0
2024-05-13 12:30:00,156.21,156.25,155.9,156.0,7035.0,150.3476,150.3861,150.0492,150.1454,7035.0
2024-05-13 12:35:00,156.0,156.2,155.88,155.91,9442.0,150.1454,150.3379,150.0299,150.0588,9442.0
2024-05-13 12:40:00,155.93,155.94,155.85,155.92,5696.0,150.0781,150.0877,150.0011,150.0684,5696.0
2024-05-13 12:45:00,155.95,155.98,155.83,155.92,4497.0,150.0973,150.1262,149.9818,150.0684,4497.0
2024-05-13 12:50:00,155.92,156.08,155.92,156.08,2575.0,150.0684,150.2224,150.0684,150.2224,2575.0
2024-05-13 12:55:00,156.06,156.16,155.94,155.94,4331.0,150.2032,150.2994,150.0877,150.0877,4331.0
2024-05-13 13:00:00,155.89,155.99,155.8,155.85,7557.0,150.0396,150.1358,149.953,150.0011,7557.0
2024-05-13 13:05:00,155.85,155.86,155.68,155.76,3983.0,150.0011,150.0107,149.8375,149.9145,3983.0
2024-05-13 13:10:00,155.75,155.85,155.7,155.73,1902.0,149.9048,150.0011,149.8567,149.8856,1902.0
2024-05-13 13:15:00,155.75,155.86,155.75,155.81,2597.0,149.9048,150.0107,149.9048,149.9626,2597.0
2024-05-13 13:20:00,155.77,155.8,155.68,155.69,6062.0,149.9241,149.953,149.8375,149.8471,6062.0
2024-05-13 13:25:00,155.65,155.77,155.64,155.71,9355.0,149.8086,149.9241,149.799,149.8663,9355.0
2024-05-13 13:30:00,155.72,155.77,155.55,155.67,11917.0,149.876,149.9241,149.7123,149.8278,11917.0
2024-05-13 13:35:00,155.68,155.75,155.62,155.74,6806.0,149.8375,149.9048,149.7797,149.8952,6806.0
2024-05-13 13:40:00,155.69,155.74,155.59,155.7,2623.0,149.8471,149.8952,149.7508,149.8567,2623.0
2024-05-13 13:45:00,155.71,155.73,155.65,155.66,3370.0,149.8663,149.8856,149.8086,149.8182,3370.0
2024-05-13 13:50:00,155.66,155.7,155.59,155.64,5817.0,149.8182,149.8567,149.7508,149.799,5817.0
2024-05-13 13:55:00,155.66,155.78,155.66,155.76,4641.0,149.8182,149.9337,149.8182,149.9145,4641.0
2024-05-13 14:00:00,155.81,155.81,155.7,155.75,3646.0,149.9626,149.9626,149.8567,149.9048,3646.0
2024-05-13 14:05:00,155.78,156.05,155.74,156.05,5675.0,149.9337,150.1936,149.8952,150.1936,5675.0
2024-05-13 14:10:00,156.1,156.17,155.92,155.92,3308.0,150.2417,150.3091,150.0684,150.0684,3308.0
2024-05-13 14:15:00,155.95,156.08,155.95,156.05,2580.0,150.0973,150.2224,150.0973,150.1936,2580.0
2024-05-13 14:20:00,156.06,156.21,156.03,156.21,7030.0,150.2032,150.3476,150.1743,150.3476,7030.0
2024-05-13 14:25:00,156.19,156.28,156.15,156.17,3588.0,150.3283,150.4149,150.2898,150.3091,3588.0
2024-05-13 14:30:00,156.14,156.22,156.08,156.11,2717.0,150.2802,150.3572,150.2224,150.2513,2717.0
2024-05-13 14:35:00,156.15,156.38,156.11,156.28,9701.0,150.2898,150.5112,150.2513,150.4149,9701.0
2024-05-13 14:40:00,156.3,156.35,156.25,156.35,2050.0,150.4342,150.4823,150.3861,150.4823,2050.0
2024-05-13 14:45:00,156.37,156.39,156.32,156.39,10258.0,150.5016,150.5208,150.4534,150.5208,10258.0
2024-05-13 14:50:00,156.39,156.41,156.23,156.31,15759.0,150.5208,150.5401,150.3668,150.4438,15759.0
2024-05-13 14:55:00,156.22,156.29,156.18,156.28,7991.0,150.3572,150.4246,150.3187,150.4149,7991.0
2024-05-13 15:00:00,156.27,156.36,156.23,156.29,6121.0,150.4053,150.4919,150.3668,150.4246,6121.0
2024-05-13 15:05:00,156.24,156.28,155.99,156.0,23884.0,150.3764,150.4149,150.1358,150.1454,23884.0
2024-05-13 15:10:00,155.98,156.06,155.95,156.05,3492.0,150.1262,150.2032,150.0973,150.1936,3492.0
2024-05-13 15:15:00,156.02,156.08,155.92,155.94,5895.0,150.1647,150.2224,150.0684,150.0877,5895.0
2024-05-13 15:20:00,155.94,155.99,155.87,155.94,7086.0,150.0877,150.1358,150.0203,150.0877,7086.0
2024-05-13 15:25:00,156.0,156.05,155.89,155.96,12657.0,150.1454,150.1936,150.0396,150.1069,12657.0
2024-05-13 15:30:00,155.96,156.1,155.95,156.08,8886.0,150.1069,150.2417,150.0973,150.2224,8886.0
2024-05-13 15:35:00,156.07,156.11,155.92,155.94,16358.0,150.2128,150.2513,150.0684,150.0877,16358.0
2024-05-13 15:40:00,155.94,156.0,155.73,155.78,12613.0,150.0877,150.1454,149.8856,149.9337,12613.0
2024-05-13 15:45:00,155.77,155.78,155.52,155.58,19795.0,149.9241,149.9337,149.6835,149.7412,19795.0
2024-05-13 15:50:00,155.59,155.65,155.53,155.58,32149.0,149.7508,149.8086,149.6931,149.7412,32149.0
2024-05-13 15:55:00,155.63,155.99,155.49,155.9,100626.0,149.7893,150.1358,149.6546,150.0492,100626.0
2024-05-14 09:30:00,155.1,155.1,154.07,154.35,67677.0,149.2792,149.2792,148.2879,148.5574,67677.0
2024-05-14 09:35:00,154.38,154.38,153.65,154.02,43250.0,148.5862,148.5862,147.8836,148.2398,43250.0
2024-05-14 09:40:00,153.98,154.56,153.89,154.55,37472.0,148.2013,148.7595,148.1146,148.7499,37472.0
2024-05-14 09:45:00,154.55,154.71,153.9,154.23,36138.0,148.7499,148.9039,148.1243,148.4419,36138.0
2024-05-14 09:50:00,154.24,155.19,154.23,155.02,15711.0,148.4515,149.3658,148.4419,149.2022,15711.0
2024-05-14 09:55:00,155.02,155.22,154.8,154.97,25262.0,149.2022,149.3947,148.9905,149.1541,25262.0
2024-05-14 10:00:00,155.07,155.16,154.39,154.62,36984.0,149.2503,149.337,148.5959,148.8172,36984.0
2024-05-14 10:05:00,154.57,155.05,154.57,154.85,38004.0,148.7691,149.2311,148.7691,149.0386,38004.0
2024-05-14 10:10:00,154.87,154.97,154.18,154.3,22322.0,149.0579,149.1541,148.3937,148.5092,22322.0
2024-05-14 10:15:00,154.26,154.38,153.88,153.93,20549.0,148.4707,148.5862,148.105,148.1531,20549.0
2024-05-14 10:20:00,153.97,154.61,153.97,154.39,21409.0,148.1916,148.8076,148.1916,148.5959,21409.0
2024-05-14 10:25:00,154.37,154.6,154.18,154.43,17388.0,148.5766,148.798,148.3937,148.6344,17388.0
2024-05-14 10:30:00,154.36,154.36,153.76,153.98,18121.0,148.567,148.567,147.9895,148.2013,18121.0
2024-05-14 10:35:00,154.01,154.04,153.72,153.82,16341.0,148.2301,148.259,147.951,148.0473,16341.0
2024-05-14 10:40:00,153.79,154.22,153.78,154.15,19700.0,148.0184,148.4322,148.0088,148.3649,19700.0
2024-05-14 10:45:00,154.21,154.47,154.16,154.35,16208.0,148.4226,148.6729,148.3745,148.5574,16208.0
2024-05-14 10:50:00,154.4,154.47,154.09,154.11,7918.0,148.6055,148.6729,148.3071,148.3264,7918.0
2024-05-14 10:55:00,154.11,154.4,154.0,154.39,16536.0,148.3264,148.6055,148.2205,148.5959,16536.0
2024-05-14 11:00:00,154.4,154.4,154.08,154.22,11238.0,148.6055,148.6055,148.2975,148.4322,11238.0
2024-05-14 11:05:00,154.25,154.67,154.25,154.6,18570.0,148.4611,148.8654,148.4611,148.798,18570.0
2024-05-14 11:10:00,154.63,154.75,154.56,154.72,28956.0,148.8269,148.9424,148.7595,148.9135,28956.0
2024-05-14 11:15:00,154.72,154.98,154.58,154.71,46403.0,148.9135,149.1637,148.7787,148.9039,46403.0
2024-05-14 11:20:00,154.71,154.81,154.51,154.63,10033.0,148.9039,149.0001,148.7114,148.8269,10033.0
2024-05-14 11:25:00,154.63,154.63,154.38,154.59,12496.0,148.8269,148.8269,148.5862,148.7884,12496.0
2024-05-14 11:30:00,154.58,154.7,154.54,154.67,9567.0,148.7787,148.8942,148.7402,148.8654,9567.0
2024-05-14 11:35:00,154.69,154.92,154.68,154.82,21220.0,148.8846,149.106,148.875,149.0097,21220.0
2024-05-14 11:40:00,154.81,155.16,154.8,155.13,27983.0,149.0001,149.337,148.9905,149.3081,27983.0
2024-05-14 11:45:00,155.17,155.26,155.11,155.12,16169.0,149.3466,149.4332,149.2888,149.2985,16169.0
2024-05-14 11:50:00,155.13,155.2,154.89,154.97,11134.0,149.3081,149.3755,149.0771,149.1541,11134.0
2024-05-14 11:55:00,154.97,155.02,154.67,154.69,8941.0,149.1541,149.2022,148.8654,148.8846,8941.0
2024-05-14 12:00:00,154.67,154.89,154.66,154.75,23215.0,148.8654,149.0771,148.8557,148.9424,23215.0
2024-05-14 12:05:00,154.78,154.87,154.72,154.72,9415.0,148.9712,149.0579,148.9135,148.9135,9415.0
2024-05-14 12:10:00,154.71,154.79,154.69,154.72,6361.0,148.9039,148.9809,148.8846,148.9135,6361.0
2024-05-14 12:15:00,154.71,154.72,154.37,154.49,11269.0,148.9039,148.9135,148.5766,148.6921,11269.0
2024-05-14 12:20:00,154.46,154.48,154.02,154.08,10410.0,148.6632,148.6825,148.2398,148.2975,10410.0
2024-05-14 12:25:00,154.04,154.13,153.85,153.94,20015.0,148.259,148.3456,148.0761,148.1628,20015.0
2024-05-14 12:30:00,153.97,154.39,153.97,154.37,12701.0,148.1916,148.5959,148.1916,148.5766,12701.0
2024-05-14 12:35:00,154.47,154.56,154.38,154.39,6668.0,148.6729,148.7595,148.5862,148.5959,6668.0
2024-05-14 12:40:00,154.43,154.47,154.32,154.38,4479.0,148.6344,148.6729,148.5285,148.5862,4479.0
2024-05-14 12:45:00,154.37,154.37,154.22,154.32,7448.0,148.5766,148.5766,148.4322,148.5285,7448.0
2024-05-14 12:50:00,154.32,154.53,154.29,154.47,6280.0,148.5285,148.7306,148.4996,148.6729,6280.0
2024-05-14 12:55:00,154.51,154.62,154.51,154.54,4870.0,148.7114,148.8172,148.7114,148.7402,4870.0
2024-05-14 13:00:00,154.55,154.61,154.54,154.59,9814.0,148.7499,148.8076,148.7402,148.7884,9814.0
2024-05-14 13:05:00,154.58,154.58,154.42,154.45,8107.0,148.7787,148.7787,148.6247,148.6536,8107.0
2024-05-14 13:10:00,154.43,154.64,154.38,154.51,8928.0,148.6344,148.8365,148.5862,148.7114,8928.0
2024-05-14 13:15:00,154.5,154.55,154.44,154.53,3712.0,148.7017,148.7499,148.644,148.7306,3712.0
2024-05-14 13:20:00,154.5,154.53,154.36,154.46,6054.0,148.7017,148.7306,148.567,148.6632,6054.0
2024-05-14 13:25:00,154.46,154.66,154.42,154.63,8314.0,148.6632,148.8557,148.6247,148.8269,8314.0
2024-05-14 13:30:00,154.66,154.66,154.39,154.44,5576.0,148.8557,148.8557,148.5959,148.644,5576.0
2024-05-14 13:35:00,154.45,154.56,154.39,154.47,8022.0,148.6536,148.7595,148.5959,148.6729,8022.0
2024-05-14 13:40:00,154.47,154.52,154.39,154.46,9697.0,148.6729,148.721,148.5959,148.6632,9697.0
2024-05-14 13:45:00,154.47,154.49,154.3,154.38,10253.0,148.6729,148.6921,148.5092,148.5862,10253.0
2024-05-14 13:50:00,154.4,154.54,154.34,154.51,10069.0,148.6055,148.7402,148.5477,148.7114,10069.0
2024-05-14 13:55:00,154.54,154.6,154.51,154.51,10402.0,148.7402,148.798,148.7114,148.7114,10402.0
2024-05-14 14:00:00,154.5,154.69,154.5,154.68,9182.0,148.7017,148.8846,148.7017,148.875,9182.0
2024-05-14 14:05:00,154.66,154.69,154.58,154.65,6525.0,148.8557,148.8846,148.7787,148.8461,6525.0
2024-05-14 14:10:00,154.66,154.67,154.55,154.67,10475.0,148.8557,148.8654,148.7499,148.8654,10475.0
2024-05-14 14:15:00,154.63,154.73,154.59,154.63,15719.0,148.8269,148.9231,148.7884,148.8269,15719.0
2024-05-14 14:20:00,154.64,154.8,154.61,154.72,17438.0,148.8365,148.9905,148.8076,148.9135,17438.0
2024-05-14 14:25:00,154.74,154.81,154.57,154.63,10892.0,148.9327,149.0001,148.7691,148.8269,10892.0
2024-05-14 14:30:00,154.6,154.84,154.55,154.84,9551.0,148.798,149.029,148.7499,149.029,9551.0
2024-05-14 14:35:00,154.85,154.97,154.79,154.91,10028.0,149.0386,149.1541,148.9809,149.0964,10028.0
2024-05-14 14:40:00,154.95,155.14,154.94,155.0,16490.0,149.1349,149.3177,149.1252,149.183,16490.0
2024-05-14 14:45:00,155.01,155.05,154.84,154.85,17918.0,149.1926,149.2311,149.029,149.0386,17918.0
2024-05-14 14:50:00,154.87,155.12,154.87,155.06,19471.0,149.0579,149.2985,149.0579,149.2407,19471.0
2024-05-14 14:55:00,155.06,155.1,155.01,155.06,12030.0,149.2407,149.2792,149.1926,149.2407,12030.0
2024-05-14 15:00:00,155.03,155.08,154.93,155.05,11618.0,149.2118,149.26,149.1156,149.2311,11618.0
2024-05-14 15:05:00,155.07,155.15,155.0,155.09,12678.0,149.2503,149.3273,149.183,149.2696,12678.0
2024-05-14 15:10:00,155.1,155.44,155.1,155.38,10311.0,149.2792,149.6065,149.2792,149.5487,10311.0
2024-05-14 15:15:00,155.36,155.39,155.23,155.3,13130.0,149.5295,149.5583,149.4043,149.4717,13130.0
2024-05-14 15:20:00,155.29,155.36,155.22,155.31,8911.0,149.4621,149.5295,149.3947,149.4813,8911.0
2024-05-14 15:25:00,155.28,155.37,155.09,155.09,11808.0,149.4525,149.5391,149.2696,149.2696,11808.0
2024-05-14 15:30:00,155.07,155.19,154.94,155.19,15256.0,149.2503,149.3658,149.1252,149.3658,15256.0
2024-05-14 15:35:00,155.18,155.22,155.09,155.12,9265.0,149.3562,149.3947,149.2696,149.2985,9265.0
2024-05-14 15:40:00,155.15,155.36,155.13,155.34,14886.0,149.3273,149.5295,149.3081,149.5102,14886.0
2024-05-14 15:45:00,155.35,155.67,155.35,155.67,25074.0,149.5198,149.8278,149.5198,149.8278,25074.0
2024-05-14 15:50:00,155.67,155.93,155.62,155.86,47973.0,149.8278,150.0781,149.7797,150.0107,47973.0
2024-05-14 15:55:00,155.84,155.97,155.75,155.88,98727.0,149.9915,150.1166,149.9048,150.0299,98727.0
2024-05-15 09:30:00,155.38,155.78,154.72,154.86,47637.0,149.5487,149.9337,148.9135,149.0482,47637.0
2024-05-15 09:35:00,154.75,155.2,154.58,155.11,26370.0,148.9424,149.3755,148.7787,149.2888,26370.0
2024-05-15 09:40:00,155.02,155.71,155.0,155.59,22922.0,149.2022,149.8663,149.183,149.7508,22922.0
2024-05-15 09:45:00,155.58,155.59,154.89,154.92,11006.0,149.7412,149.7508,149.0771,149.106,11006.0
2024-05-15 09:50:00,154.89,154.89,154.38,154.42,14433.0,149.0771,149.0771,148.5862,148.6247,14433.0
2024-05-15 09:55:00,154.45,154.65,154.29,154.63,16852.0,148.6536,148.8461,148.4996,148.8269,16852.0
2024-05-15 10:00:00,154.67,154.74,153.61,153.78,35325.0,148.8654,148.9327,147.8451,148.0088,35325.0
2024-05-15 10:05:00,153.83,154.01,153.41,153.49,21447.0,148.0569,148.2301,147.6526,147.7296,21447.0
2024-05-15 10:10:00,153.47,154.04,153.38,154.03,35626.0,147.7104,148.259,147.6238,148.2494,35626.0
2024-05-15 10:15:00,154.05,154.3,154.03,154.24,17171.0,148.2686,148.5092,148.2494,148.4515,17171.0
2024-05-15 10:20:00,154.29,154.61,154.24,154.36,13367.0,148.4996,148.8076,148.4515,148.567,13367.0
2024-05-15 10:25:00,154.32,154.42,154.12,154.31,13289.0,148.5285,148.6247,148.336,148.5189,13289.0
2024-05-15 10:30:00,154.31,154.76,154.1,154.69,65534.0,148.5189,148.952,148.3168,148.8846,65534.0
2024-05-15 10:35:00,154.64,155.06,154.54,154.98,21060.0,148.8365,149.2407,148.7402,149.1637,21060.0
2024-05-15 10:40:00,155.09,155.72,155.09,155.56,22947.0,149.2696,149.876,149.2696,149.722,22947.0
2024-05-15 10:45:00,155.53,155.9,155.5,155.88,14894.0,149.6931,150.0492,149.6642,150.0299,14894.0
2024-05-15 10:50:00,155.92,155.98,155.23,155.42,7798.0,150.0684,150.1262,149.4043,149.5872,7798.0
2024-05-15 10:55:00,155.48,155.84,155.43,155.84,15879.0,149.645,149.9915,149.5968,149.9915,15879.0
2024-05-15 11:00:00,155.83,155.88,155.48,155.84,23214.0,149.9818,150.0299,149.645,149.9915,23214.0
2024-05-15 11:05:00,155.79,156.03,155.57,156.03,20820.0,149.9433,150.1743,149.7316,150.1743,20820.0
2024-05-15 11:10:00,156.01,156.39,155.98,156.38,13610.0,150.1551,150.5208,150.1262,150.5112,13610.0
2024-05-15 11:15:00,156.38,156.72,156.32,156.49,30933.0,150.5112,150.8384,150.4534,150.6171,30933.0
2024-05-15 11:20:00,156.49,156.8,156.43,156.59,14187.0,150.6171,150.9154,150.5593,150.7133,14187.0
2024-05-15 11:25:00,156.63,156.82,156.53,156.68,10905.0,150.7518,150.9347,150.6556,150.7999,10905.0
2024-05-15 11:30:00,156.75,156.89,156.68,156.78,12789.0,150.8673,151.002,150.7999,150.8962,12789.0
2024-05-15 11:35:00,156.75,156.91,156.6,156.88,12694.0,150.8673,151.0213,150.7229,150.9924,12694.0
2024-05-15 11:40:00,156.93,156.99,156.69,156.78,17072.0,151.0405,151.0983,150.8096,150.8962,17072.0
2024-05-15 11:45:00,156.73,156.89,156.65,156.83,10413.0,150.848,151.002,150.7711,150.9443,10413.0
2024-05-15 11:50:00,156.83,156.83,156.66,156.72,17538.0,150.9443,150.9443,150.7807,150.8384,17538.0
2024-05-15 11:55:00,156.72,156.81,156.68,156.75,17236.0,150.8384,150.925,150.7999,150.8673,17236.0
2024-05-15 12:00:00,156.79,156.95,156.7,156.91,13590.0,150.9058,151.0598,150.8192,151.0213,13590.0
2024-05-15 12:05:00,156.88,156.88,156.71,156.74,15375.0,150.9924,150.9924,150.8288,150.8577,15375.0
2024-05-15 12:10:00,156.77,156.87,156.71,156.86,10213.0,150.8865,150.9828,150.8288,150.9732,10213.0
2024-05-15 12:15:00,156.84,156.96,156.73,156.96,15757.0,150.9539,151.0694,150.848,151.0694,15757.0
2024-05-15 12:20:00,156.97,156.98,156.73,156.83,7674.0,151.079,151.0887,150.848,150.9443,7674.0
2024-05-15 12:25:00,156.8,156.88,156.73,156.75,9346.0,150.9154,150.9924,150.848,150.8673,9346.0
2024-05-15 12:30:00,156.75,156.84,156.72,156.83,11161.0,150.8673,150.9539,150.8384,150.9443,11161.0
2024-05-15 12:35:00,156.85,156.92,156.79,156.88,8725.0,150.9635,151.0309,150.9058,150.9924,8725.0
2024-05-15 12:40:00,156.86,156.96,156.79,156.95,7772.0,150.9732,151.0694,150.9058,151.0598,7772.0
2024-05-15 12:45:00,156.99,157.02,156.85,157.0,7625.0,151.0983,151.1272,150.9635,151.1079,7625.0
2024-05-15 12:50:00,157.05,157.4,156.98,157.26,52126.0,151.156,151.4929,151.0887,151.3582,52126.0
2024-05-15 12:55:00,157.27,157.33,157.19,157.31,17545.0,151.3678,151.4255,151.2908,151.4063,17545.0
2024-05-15 13:00:00,157.31,157.45,157.3,157.37,9905.0,151.4063,151.541,151.3967,151.464,9905.0
2024-05-15 13:05:00,157.39,157.45,157.27,157.33,11297.0,151.4833,151.541,151.3678,151.4255,11297.0
2024-05-15 13:10:00,157.32,157.39,157.26,157.38,10639.0,151.4159,151.4833,151.3582,151.4737,10639.0
2024-05-15 13:15:00,157.38,157.41,157.33,157.34,8939.0,151.4737,151.5025,151.4255,151.4352,8939.0
2024-05-15 13:20:00,157.33,157.34,157.1,157.12,12698.0,151.4255,151.4352,151.2042,151.2234,12698.0
2024-05-15 13:25:00,157.12,157.25,157.07,157.15,12149.0,151.2234,151.3485,151.1753,151.2523,12149.0
2024-05-15 13:30:00,157.12,157.2,156.97,157.01,15821.0,151.2234,151.3004,151.079,151.1175,15821.0
2024-05-15 13:35:00,157.0,157.09,156.92,156.95,13041.0,151.1079,151.1945,151.0309,151.0598,13041.0
2024-05-15 13:40:00,156.95,156.99,156.84,156.98,10653.0,151.0598,151.0983,150.9539,151.0887,10653.0
2024-05-15 13:45:00,156.93,157.01,156.84,156.91,11617.0,151.0405,151.1175,150.9539,151.0213,11617.0
2024-05-15 13:50:00,156.94,157.27,156.92,157.21,19094.0,151.0502,151.3678,151.0309,151.31,19094.0
2024-05-15 13:55:00,157.27,157.32,157.19,157.24,10519.0,151.3678,151.4159,151.2908,151.3389,10519.0
2024-05-15 14:00:00,157.25,157.29,157.13,157.23,19402.0,151.3485,151.387,151.233,151.3293,19402.0
2024-05-15 14:05:00,157.23,157.46,157.21,157.44,11961.0,151.3293,151.5507,151.31,151.5314,11961.0
2024-05-15 14:10:00,157.44,157.71,157.44,157.71,18884.0,151.5314,151.7913,151.5314,151.7913,18884.0
2024-05-15 14:15:00,157.72,157.72,157.39,157.5,10801.0,151.8009,151.8009,151.4833,151.5892,10801.0
2024-05-15 14:20:00,157.5,157.5,157.31,157.47,13304.0,151.5892,151.5892,151.4063,151.5603,13304.0
2024-05-15 14:25:00,157.47,157.59,157.44,157.57,14122.0,151.5603,151.6758,151.5314,151.6565,14122.0
2024-05-15 14:30:00,157.58,157.66,157.39,157.39,11538.0,151.6661,151.7431,151.4833,151.4833,11538.0
2024-05-15 14:35:00,157.38,157.45,157.26,157.41,6784.0,151.4737,151.541,151.3582,151.5025,6784.0
2024-05-15 14:40:00,157.41,157.54,157.38,157.5,12081.0,151.5025,151.6277,151.4737,151.5892,12081.0
2024-05-15 14:45:00,157.52,157.56,157.32,157.41,17421.0,151.6084,151.6469,151.4159,151.5025,17421.0
2024-05-15 14:50:00,157.39,157.43,157.09,157.09,16803.0,151.4833,151.5218,151.1945,151.1945,16803.0
2024-05-15 14:55:00,157.14,157.35,157.11,157.33,12967.0,151.2427,151.4448,151.2138,151.4255,12967.0
2024-05-15 15:00:00,157.36,157.37,157.21,157.24,13209.0,151.4544,151.464,151.31,151.3389,13209.0
2024-05-15 15:05:00,157.24,157.24,157.1,157.13,12180.0,151.3389,151.3389,151.2042,151.233,12180.0
2024-05-15 15:10:00,157.15,157.32,157.14,157.16,15749.0,151.2523,151.4159,151.2427,151.2619,15749.0
2024-05-15 15:15:00,157.17,157.24,157.1,157.16,22753.0,151.2715,151.3389,151.2042,151.2619,22753.0
2024-05-15 15:20:00,157.15,157.44,157.15,157.43,26846.0,151.2523,151.5314,151.2523,151.5218,26846.0
2024-05-15 15:25:00,157.44,157.51,157.35,157.45,18894.0,151.5314,151.5988,151.4448,151.541,18894.0
2024-05-15 15:30:00,157.42,157.48,157.01,157.2,20801.0,151.5122,151.5699,151.1175,151.3004,20801.0
2024-05-15 15:35:00,157.21,157.21,157.03,157.15,24777.0,151.31,151.31,151.1368,151.2523,24777.0
2024-05-15 15:40:00,157.17,157.42,157.16,157.4,19601.0,151.2715,151.5122,151.2619,151.4929,19601.0
2024-05-15 15:45:00,157.41,157.47,157.38,157.43,26586.0,151.5025,151.5603,151.4737,151.5218,26586.0
2024-05-15 15:50:00,157.46,157.66,157.37,157.63,52032.0,151.5507,151.7431,151.464,151.7143,52032.0
2024-05-15 15:55:00,157.62,158.09,157.58,157.73,166577.0,151.7046,152.157,151.6661,151.8105,166577.0
2024-05-16 09:30:00,156.34,158.2,156.13,157.41,87875.0,150.4727,152.2629,150.2706,151.5025,87875.0
2024-05-16 09:35:00,157.42,157.89,156.81,156.89,18975.0,151.5122,151.9645,150.925,151.002,18975.0
2024-05-16 09:40:00,156.82,156.96,156.48,156.64,12915.0,150.9347,151.0694,150.6074,150.7614,12915.0
2024-05-16 09:45:00,156.56,156.58,156.18,156.58,13351.0,150.6844,150.7037,150.3187,150.7037,13351.0
2024-05-16 09:50:00,156.51,156.63,156.09,156.19,14678.0,150.6363,150.7518,150.2321,150.3283,14678.0
2024-05-16 09:55:00,156.26,156.34,155.97,156.28,14752.0,150.3957,150.4727,150.1166,150.4149,14752.0
2024-05-16 10:00:00,156.11,156.7,156.08,156.68,15794.0,150.2513,150.8192,150.2224,150.7999,15794.0
2024-05-16 10:05:00,156.74,157.4,156.67,157.39,20118.0,150.8577,151.4929,150.7903,151.4833,20118.0
2024-05-16 10:10:00,157.4,157.83,157.4,157.65,16800.0,151.4929,151.9068,151.4929,151.7335,16800.0
2024-05-16 10:15:00,157.74,158.12,157.66,157.92,21179.0,151.8201,152.1859,151.7431,151.9934,21179.0
2024-05-16 10:20:00,157.83,157.9,157.37,157.47,12265.0,151.9068,151.9741,151.464,151.5603,12265.0
2024-05-16 10:25:00,157.37,157.41,157.1,157.16,7864.0,151.464,151.5025,151.2042,151.2619,7864.0
2024-05-16 10:30:00,157.23,157.66,157.21,157.54,24769.0,151.3293,151.7431,151.31,151.6277,24769.0
2024-05-16 10:35:00,157.67,158.06,157.6,158.06,9162.0,151.7528,152.1281,151.6854,152.1281,9162.0
2024-05-16 10:40:00,158.03,158.17,157.95,158.09,30795.0,152.0993,152.234,152.0223,152.157,30795.0
2024-05-16 10:45:00,158.12,158.37,158.08,158.22,15493.0,152.1859,152.4265,152.1474,152.2821,15493.0
2024-05-16 10:50:00,158.19,158.29,158.11,158.28,13327.0,152.2533,152.3495,152.1763,152.3399,13327.0
2024-05-16 10:55:00,158.31,158.57,158.21,158.49,17244.0,152.3688,152.619,152.2725,152.542,17244.0
2024-05-16 11:00:00,158.5,158.69,158.45,158.48,10650.0,152.5516,152.7345,152.5035,152.5324,10650.0
2024-05-16 11:05:00,158.47,158.59,158.43,158.58,16329.0,152.5227,152.6382,152.4842,152.6286,16329.0
2024-05-16 11:10:00,158.57,158.6,158.01,158.06,10639.0,152.619,152.6479,152.08,152.1281,10639.0
2024-05-16 11:15:00,158.07,158.23,157.8,158.16,16240.0,152.1378,152.2918,151.8779,152.2244,16240.0
2024-05-16 11:20:00,158.19,158.23,158.02,158.12,21514.0,152.2533,152.2918,152.0896,152.1859,21514.0
2024-05-16 11:25:00,158.13,158.15,157.95,158.08,12983.0,152.1955,152.2148,152.0223,152.1474,12983.0
2024-05-16 11:30:00,158.1,158.15,157.84,157.96,30894.0,152.1666,152.2148,151.9164,152.0319,30894.0
2024-05-16 11:35:00,157.99,157.99,157.78,157.78,7398.0,152.0608,152.0608,151.8586,151.8586,7398.0
2024-05-16 11:40:00,157.81,158.07,157.81,158.07,11378.0,151.8875,152.1378,151.8875,152.1378,11378.0
2024-05-16 11:45:00,158.07,158.23,158.02,158.12,23445.0,152.1378,152.2918,152.0896,152.1859,23445.0
2024-05-16 11:50:00,158.08,158.16,157.97,158.14,11364.0,152.1474,152.2244,152.0415,152.2051,11364.0
2024-05-16 11:55:00,158.14,158.24,158.1,158.22,9004.0,152.2051,152.3014,152.1666,152.2821,9004.0
2024-05-16 12:00:00,158.21,158.33,158.07,158.1,13506.0,152.2725,152.388,152.1378,152.1666,13506.0
2024-05-16 12:05:00,158.11,158.23,158.07,158.14,13266.0,152.1763,152.2918,152.1378,152.2051,13266.0
2024-05-16 12:10:00,158.16,158.24,158.06,158.08,14543.0,152.2244,152.3014,152.1281,152.1474,14543.0
2024-05-16 12:15:00,158.04,158.11,157.95,157.99,9627.0,152.1089,152.1763,152.0223,152.0608,9627.0
2024-05-16 12:20:00,157.96,158.11,157.91,158.11,12903.0,152.0319,152.1763,151.9838,152.1763,12903.0
2024-05-16 12:25:00,158.11,158.11,157.85,157.95,11109.0,152.1763,152.1763,151.926,152.0223,11109.0
2024-05-16 12:30:00,157.92,158.11,157.9,158.09,16352.0,151.9934,152.1763,151.9741,152.157,16352.0
2024-05-16 12:35:00,158.1,158.11,157.88,157.91,12011.0,152.1666,152.1763,151.9549,151.9838,12011.0
2024-05-16 12:40:00,157.88,157.98,157.88,157.96,7908.0,151.9549,152.0511,151.9549,152.0319,7908.0
2024-05-16 12:45:00,157.97,157.98,157.75,157.75,16657.0,152.0415,152.0511,151.8298,151.8298,16657.0
2024-05-16 12:50:00,157.7,157.91,157.59,157.91,13804.0,151.7816,151.9838,151.6758,151.9838,13804.0
2024-05-16 12:55:00,157.9,157.95,157.74,157.88,13869.0,151.9741,152.0223,151.8201,151.9549,13869.0
2024-05-16 13:00:00,157.89,157.89,157.71,157.72,9784.0,151.9645,151.9645,151.7913,151.8009,9784.0
2024-05-16 13:05:00,157.74,157.76,157.49,157.58,9129.0,151.8201,151.8394,151.5795,151.6661,9129.0
2024-05-16 13:10:00,157.59,157.63,157.48,157.5,10053.0,151.6758,151.7143,151.5699,151.5892,10053.0
2024-05-16 13:15:00,157.52,157.59,157.34,157.36,10953.0,151.6084,151.6758,151.4352,151.4544,10953.0
2024-05-16 13:20:00,157.39,157.41,157.21,157.28,11628.0,151.4833,151.5025,151.31,151.3774,11628.0
2024-05-16 13:25:00,157.27,157.54,157.25,157.54,11354.0,151.3678,151.6277,151.3485,151.6277,11354.0
2024-05-16 13:30:00,157.52,157.63,157.45,157.49,19275.0,151.6084,151.7143,151.541,151.5795,19275.0
2024-05-16 13:35:00,157.49,157.56,157.43,157.5,8816.0,151.5795,151.6469,151.5218,151.5892,8816.0
2024-05-16 13:40:00,157.53,157.67,157.51,157.64,10403.0,151.618,151.7528,151.5988,151.7239,10403.0
2024-05-16 13:45:00,157.66,157.66,157.48,157.53,9462.0,151.7431,151.7431,151.5699,151.618,9462.0
2024-05-16 13:50:00,157.54,157.79,157.53,157.73,14513.0,151.6277,151.8683,151.618,151.8105,14513.0
2024-05-16 13:55:00,157.75,157.76,157.58,157.65,11681.0,151.8298,151.8394,151.6661,151.7335,11681.0
2024-05-16 14:00:00,157.66,157.77,157.64,157.65,16238.0,151.7431,151.849,151.7239,151.7335,16238.0
2024-05-16 14:05:00,157.63,157.66,157.48,157.54,15606.0,151.7143,151.7431,151.5699,151.6277,15606.0
2024-05-16 14:10:00,157.55,157.57,157.37,157.42,10264.0,151.6373,151.6565,151.464,151.5122,10264.0
2024-05-16 14:15:00,157.42,157.61,157.4,157.61,11833.0,151.5122,151.695,151.4929,151.695,11833.0
2024-05-16 14:20:00,157.61,157.79,157.61,157.79,15011.0,151.695,151.8683,151.695,151.8683,15011.0
2024-05-16 14:25:00,157.8,157.94,157.62,157.78,20600.0,151.8779,152.0126,151.7046,151.8586,20600.0
2024-05-16 14:30:00,157.8,157.95,157.76,157.89,17407.0,151.8779,152.0223,151.8394,151.9645,17407.0
2024-05-16 14:35:00,157.83,157.83,157.61,157.64,10446.0,151.9068,151.9068,151.695,151.7239,10446.0
2024-05-16 14:40:00,157.63,157.76,157.63,157.74,16469.0,151.7143,151.8394,151.7143,151.8201,16469.0
2024-05-16 14:45:00,157.75,157.9,157.73,157.85,16773.0,151.8298,151.9741,151.8105,151.926,16773.0
2024-05-16 14:50:00,157.86,157.89,157.81,157.81,11660.0,151.9356,151.9645,151.8875,151.8875,11660.0
2024-05-16 14:55:00,157.82,158.05,157.8,158.05,13410.0,151.8971,152.1185,151.8779,152.1185,13410.0
2024-05-16 15:00:00,158.06,158.21,157.99,158.21,15381.0,152.1281,152.2725,152.0608,152.2725,15381.0
2024-05-16 15:05:00,158.24,158.37,158.17,158.34,13862.0,152.3014,152.4265,152.234,152.3976,13862.0
2024-05-16 15:10:00,158.33,158.55,158.31,158.53,23491.0,152.388,152.5997,152.3688,152.5805,23491.0
2024-05-16 15:15:00,158.53,158.65,158.5,158.64,24893.0,152.5805,152.696,152.5516,152.6864,24893.0
2024-05-16 15:20:00,158.64,158.71,158.38,158.48,24331.0,152.6864,152.7537,152.4361,152.5324,24331.0
2024-05-16 15:25:00,158.51,158.61,158.5,158.53,17298.0,152.5612,152.6575,152.5516,152.5805,17298.0
2024-05-16 15:30:00,158.56,158.72,158.48,158.71,20926.0,152.6094,152.7634,152.5324,152.7537,20926.0
2024-05-16 15:35:00,158.73,158.74,158.49,158.55,27173.0,152.773,152.7826,152.542,152.5997,27173.0
2024-05-16 15:40:00,158.56,158.65,158.47,158.65,68488.0,152.6094,152.696,152.5227,152.696,68488.0
2024-05-16 15:45:00,158.66,158.67,158.4,158.64,33277.0,152.7056,152.7152,152.4554,152.6864,33277.0
2024-05-16 15:50:00,158.62,158.98,158.44,158.84,57856.0,152.6671,153.0136,152.4939,152.8789,57856.0
2024-05-16 15:55:00,158.82,158.86,158.45,158.51,123044.0,152.8596,152.8981,152.5035,152.5612,123044.0
2024-05-17 09:30:00,159.27,162.99,158.54,162.46,145006.0,153.2927,156.8731,152.5901,156.363,145006.0
2024-05-17 09:35:00,162.45,162.59,161.37,162.09,64997.0,156.3534,156.4881,155.3139,156.0069,64997.0
2024-05-17 09:40:00,162.21,162.77,162.02,162.41,36932.0,156.1224,156.6614,155.9395,156.3149,36932.0
2024-05-17 09:45:00,162.33,162.43,161.3,161.43,32589.0,156.2379,156.3341,155.2465,155.3717,32589.0
2024-05-17 09:50:00,161.54,161.95,161.54,161.74,19104.0,155.4775,155.8721,155.4775,155.67,19104.0
2024-05-17 09:55:00,161.63,162.37,161.63,162.37,25446.0,155.5642,156.2764,155.5642,156.2764,25446.0
2024-05-17 10:00:00,162.36,163.54,162.19,163.18,31298.0,156.2668,157.4025,156.1031,157.056,31298.0
2024-05-17 10:05:00,163.29,163.31,161.68,161.82,24154.0,157.1619,157.1811,155.6123,155.747,24154.0
2024-05-17 10:10:00,161.74,162.27,161.62,162.23,22141.0,155.67,156.1801,155.5545,156.1416,22141.0
2024-05-17 10:15:00,162.22,162.75,162.2,162.75,24906.0,156.132,156.6421,156.1128,156.6421,24906.0
2024-05-17 10:20:00,162.74,162.83,162.43,162.47,26114.0,156.6325,156.7191,156.3341,156.3726,26114.0
2024-05-17 10:25:00,162.51,162.73,162.38,162.72,29856.0,156.4111,156.6229,156.286,156.6132,29856.0
2024-05-17 10:30:00,162.62,162.96,162.46,162.65,26995.0,156.517,156.8442,156.363,156.5459,26995.0
2024-05-17 10:35:00,162.64,162.93,162.59,162.93,25821.0,156.5363,156.8154,156.4881,156.8154,25821.0
2024-05-17 10:40:00,162.93,163.0,162.43,162.79,32883.0,156.8154,156.8827,156.3341,156.6806,32883.0
2024-05-17 10:45:00,162.79,162.87,162.56,162.81,19435.0,156.6806,156.7576,156.4593,156.6999,19435.0
2024-05-17 10:50:00,162.81,162.88,162.51,162.56,22833.0,156.6999,156.7672,156.4111,156.4593,22833.0
2024-05-17 10:55:00,162.56,162.56,161.91,162.22,27322.0,156.4593,156.4593,155.8336,156.132,27322.0
2024-05-17 11:00:00,162.21,162.3,161.86,161.98,25213.0,156.1224,156.209,155.7855,155.901,25213.0
2024-05-17 11:05:00,161.94,162.05,161.69,161.89,19389.0,155.8625,155.9684,155.6219,155.8144,19389.0
2024-05-17 11:10:00,161.83,162.03,161.78,161.98,12661.0,155.7567,155.9491,155.7085,155.901,12661.0
2024-05-17 11:15:00,161.93,162.17,161.87,162.0,15830.0,155.8529,156.0839,155.7951,155.9203,15830.0
2024-05-17 11:20:00,161.99,162.01,161.76,161.87,12511.0,155.9106,155.9299,155.6893,155.7951,12511.0
2024-05-17 11:25:00,161.83,162.18,161.74,162.18,34656.0,155.7567,156.0935,155.67,156.0935,34656.0
2024-05-17 11:30:00,162.17,162.25,162.01,162.03,45191.0,156.0839,156.1609,155.9299,155.9491,45191.0
2024-05-17 11:35:00,162.0,162.18,161.88,162.12,31012.0,155.9203,156.0935,155.8048,156.0358,31012.0
2024-05-17 11:40:00,162.11,162.17,161.86,162.09,35161.0,156.0261,156.0839,155.7855,156.0069,35161.0
2024-05-17 11:45:00,162.08,162.27,161.99,162.17,20813.0,155.9973,156.1801,155.9106,156.0839,20813.0
2024-05-17 11:50:00,162.2,162.52,162.2,162.52,40017.0,156.1128,156.4208,156.1128,156.4208,40017.0
2024-05-17 11:55:00,162.5,162.57,162.24,162.57,16318.0,156.4015,156.4689,156.1513,156.4689,16318.0
2024-05-17 12:00:00,162.54,162.78,162.43,162.58,27864.0,156.44,156.671,156.3341,156.4785,27864.0
2024-05-17 12:05:00,162.59,162.83,162.47,162.78,17884.0,156.4881,156.7191,156.3726,156.671,17884.0
2024-05-17 12:10:00,162.82,162.93,162.8,162.81,9986.0,156.7095,156.8154,156.6902,156.6999,9986.0
2024-05-17 12:15:00,162.85,163.1,162.85,163.07,12135.0,156.7384,156.979,156.7384,156.9501,12135.0
2024-05-17 12:20:00,163.03,163.28,162.97,163.28,17007.0,156.9116,157.1522,156.8539,157.1522,17007.0
2024-05-17 12:25:00,163.25,163.41,163.21,163.21,22175.0,157.1234,157.2774,157.0849,157.0849,22175.0
2024-05-17 12:30:00,163.23,163.57,163.23,163.56,19005.0,157.1041,157.4313,157.1041,157.4217,19005.0
2024-05-17 12:35:00,163.56,163.65,163.45,163.56,16356.0,157.4217,157.5083,157.3159,157.4217,16356.0
2024-05-17 12:40:00,163.56,163.65,163.43,163.59,14328.0,157.4217,157.5083,157.2966,157.4506,14328.0
2024-05-17 12:45:00,163.54,163.68,163.44,163.54,10920.0,157.4025,157.5372,157.3062,157.4025,10920.0
2024-05-17 12:50:00,163.56,163.86,163.56,163.86,10861.0,157.4217,157.7105,157.4217,157.7105,10861.0
2024-05-17 12:55:00,163.87,163.93,163.71,163.72,19123.0,157.7201,157.7778,157.5661,157.5757,19123.0
2024-05-17 13:00:00,163.73,163.83,163.72,163.83,8072.0,157.5853,157.6816,157.5757,157.6816,8072.0
2024-05-17 13:05:00,163.84,163.92,163.72,163.81,26349.0,157.6912,157.7682,157.5757,157.6623,26349.0
2024-05-17 13:10:00,163.78,164.04,163.73,164.04,21722.0,157.6335,157.8837,157.5853,157.8837,21722.0
2024-05-17 13:15:00,164.02,164.14,163.93,163.97,10103.0,157.8645,157.98,157.7778,157.8163,10103.0
2024-05-17 13:20:00,163.99,164.12,163.93,163.98,11218.0,157.8356,157.9607,157.7778,157.826,11218.0
2024-05-17 13:25:00,163.98,164.07,163.87,163.99,11563.0,157.826,157.9126,157.7201,157.8356,11563.0
2024-05-17 13:30:00,163.95,164.28,163.95,164.25,13646.0,157.7971,158.1147,157.7971,158.0858,13646.0
2024-05-17 13:35:00,164.2,164.29,164.11,164.21,33747.0,158.0377,158.1243,157.9511,158.0473,33747.0
2024-05-17 13:40:00,164.18,164.22,163.82,163.84,10058.0,158.0185,158.057,157.672,157.6912,10058.0
2024-05-17 13:45:00,163.82,164.09,163.68,164.09,12637.0,157.672,157.9318,157.5372,157.9318,12637.0
2024-05-17 13:50:00,164.06,164.26,164.06,164.19,12777.0,157.903,158.0955,157.903,158.0281,12777.0
2024-05-17 13:55:00,164.17,164.19,164.01,164.08,12353.0,158.0088,158.0281,157.8548,157.9222,12353.0
2024-05-17 14:00:00,164.04,164.13,163.96,164.13,12406.0,157.8837,157.9703,157.8067,157.9703,12406.0
2024-05-17 14:05:00,164.12,164.31,164.12,164.22,17232.0,157.9607,158.1436,157.9607,158.057,17232.0
2024-05-17 14:10:00,164.25,164.36,164.08,164.09,19143.0,158.0858,158.1917,157.9222,157.9318,19143.0
2024-05-17 14:15:00,164.1,164.33,164.05,164.28,13404.0,157.9415,158.1628,157.8933,158.1147,13404.0
2024-05-17 14:20:00,164.24,164.3,164.13,164.22,11733.0,158.0762,158.134,157.9703,158.057,11733.0
2024-05-17 14:25:00,164.2,164.59,164.18,164.59,18318.0,158.0377,158.4131,158.0185,158.4131,18318.0
2024-05-17 14:30:00,164.62,164.92,164.54,164.91,68102.0,158.4419,158.7307,158.3649,158.7211,68102.0
2024-05-17 14:35:00,164.89,165.04,164.73,164.88,17161.0,158.7018,158.8462,158.5478,158.6922,17161.0
2024-05-17 14:40:00,164.93,164.94,164.83,164.94,13650.0,158.7403,158.7499,158.6441,158.7499,13650.0
2024-05-17 14:45:00,164.92,165.03,164.83,165.0,15552.0,158.7307,158.8366,158.6441,158.8077,15552.0
2024-05-17 14:50:00,165.0,165.33,164.95,165.33,28454.0,158.8077,159.1253,158.7596,159.1253,28454.0
2024-05-17 14:55:00,165.3,165.46,165.06,165.19,27188.0,159.0964,159.2504,158.8654,158.9906,27188.0
2024-05-17 15:00:00,165.19,165.38,165.09,165.34,20187.0,158.9906,159.1734,158.8943,159.1349,20187.0
2024-05-17 15:05:00,165.3,165.32,164.9,164.97,15461.0,159.0964,159.1157,158.7114,158.7788,15461.0
2024-05-17 15:10:00,164.97,165.03,164.82,164.97,25702.0,158.7788,158.8366,158.6344,158.7788,25702.0
2024-05-17 15:15:00,165.0,165.29,164.97,165.26,21292.0,158.8077,159.0868,158.7788,159.0579,21292.0
2024-05-17 15:20:00,165.22,165.44,165.17,165.42,25096.0,159.0194,159.2312,158.9713,159.2119,25096.0
2024-05-17 15:25:00,165.43,165.57,165.42,165.57,36432.0,159.2215,159.3563,159.2119,159.3563,36432.0
2024-05-17 15:30:00,165.55,165.85,165.55,165.84,48523.0,159.337,159.6258,159.337,159.6162,48523.0
2024-05-17 15:35:00,165.83,166.06,165.81,165.93,38086.0,159.6065,159.8279,159.5873,159.7028,38086.0
2024-05-17 15:40:00,165.91,166.12,165.73,166.12,37221.0,159.6835,159.8857,159.5103,159.8857,37221.0
2024-05-17 15:45:00,166.17,166.23,165.66,165.85,48011.0,159.9338,159.9915,159.4429,159.6258,48011.0
2024-05-17 15:50:00,165.83,166.02,165.64,165.95,85682.0,159.6065,159.7894,159.4237,159.722,85682.0
2024-05-17 15:55:00,165.94,166.15,165.82,166.12,266974.0,159.7124,159.9145,159.5969,159.8857,266974.0
2024-05-20 09:30:00,166.0,166.87,165.07,165.22,78661.0,159.7702,160.6075,158.8751,159.0194,78661.0
2024-05-20 09:35:00,165.36,165.7,164.48,164.49,39776.0,159.1542,159.4814,158.3072,158.3168,39776.0
2024-05-20 09:40:00,164.49,164.57,163.33,163.33,54032.0,158.3168,158.3938,157.2004,157.2004,54032.0
2024-05-20 09:45:00,163.32,163.58,162.85,163.21,35899.0,157.1907,157.441,156.7384,157.0849,35899.0
2024-05-20 09:50:00,163.22,164.25,163.21,164.17,37721.0,157.0945,158.0858,157.0849,158.0088,37721.0
2024-05-20 09:55:00,164.18,164.25,163.63,163.75,14453.0,158.0185,158.0858,157.4891,157.6046,14453.0
2024-05-20 10:00:00,163.75,164.0,163.32,163.9,63623.0,157.6046,157.8452,157.1907,157.749,63623.0
2024-05-20 10:05:00,163.92,164.15,163.75,163.95,76328.0,157.7682,157.9896,157.6046,157.7971,76328.0
2024-05-20 10:10:00,164.0,164.12,163.83,163.84,30183.0,157.8452,157.9607,157.6816,157.6912,30183.0
2024-05-20 10:15:00,163.89,163.9,162.86,162.97,42977.0,157.7393,157.749,156.748,156.8539,42977.0
2024-05-20 10:20:00,162.96,163.01,162.62,163.0,41844.0,156.8442,156.8924,156.517,156.8827,41844.0
2024-05-20 10:25:00,162.97,163.08,162.56,163.06,29314.0,156.8539,156.9597,156.4593,156.9405,29314.0
2024-05-20 10:30:00,163.06,163.33,162.79,163.26,35889.0,156.9405,157.2004,156.6806,157.133,35889.0
2024-05-20 10:35:00,163.27,163.78,163.22,163.7,42052.0,157.1426,157.6335,157.0945,157.5565,42052.0
2024-05-20 10:40:00,163.71,163.93,163.7,163.77,20009.0,157.5661,157.7778,157.5565,157.6238,20009.0
2024-05-20 10:45:00,163.81,163.95,163.66,163.91,17677.0,157.6623,157.7971,157.518,157.7586,17677.0
2024-05-20 10:50:00,163.91,164.04,163.84,164.0,13446.0,157.7586,157.8837,157.6912,157.8452,13446.0
2024-05-20 10:55:00,164.02,164.35,163.97,164.32,16798.0,157.8645,158.1821,157.8163,158.1532,16798.0
2024-05-20 11:00:00,164.33,164.36,163.45,163.45,12718.0,158.1628,158.1917,157.3159,157.3159,12718.0
2024-05-20 11:05:00,163.45,163.63,163.42,163.57,13143.0,157.3159,157.4891,157.287,157.4313,13143.0
2024-05-20 11:10:00,163.6,163.62,163.39,163.6,32221.0,157.4602,157.4795,157.2581,157.4602,32221.0
2024-05-20 11:15:00,163.55,163.66,163.3,163.44,21987.0,157.4121,157.518,157.1715,157.3062,21987.0
2024-05-20 11:20:00,163.46,163.62,163.37,163.62,12632.0,157.3255,157.4795,157.2389,157.4795,12632.0
2024-05-20 11:25:00,163.64,163.66,163.45,163.55,11082.0,157.4987,157.518,157.3159,157.4121,11082.0
2024-05-20 11:30:00,163.55,163.71,163.39,163.4,11070.0,157.4121,157.5661,157.2581,157.2677,11070.0
2024-05-20 11:35:00,163.39,163.42,163.05,163.16,15820.0,157.2581,157.287,156.9309,157.0367,15820.0
2024-05-20 11:40:00,163.15,163.5,163.05,163.46,24117.0,157.0271,157.364,156.9309,157.3255,24117.0
2024-05-20 11:45:00,163.4,163.44,163.18,163.27,8489.0,157.2677,157.3062,157.056,157.1426,8489.0
2024-05-20 11:50:00,163.29,163.33,163.13,163.13,9967.0,157.1619,157.2004,157.0079,157.0079,9967.0
2024-05-20 11:55:00,163.08,163.44,163.08,163.36,19197.0,156.9597,157.3062,156.9597,157.2292,19197.0
2024-05-20 12:00:00,163.38,163.41,163.23,163.34,10945.0,157.2485,157.2774,157.1041,157.21,10945.0
2024-05-20 12:05:00,163.31,163.31,163.09,163.09,12322.0,157.1811,157.1811,156.9694,156.9694,12322.0
2024-05-20 12:10:00,163.12,163.17,162.95,163.13,30963.0,156.9982,157.0464,156.8346,157.0079,30963.0
2024-05-20 12:15:00,163.13,163.18,162.8,162.8,18993.0,157.0079,157.056,156.6902,156.6902,18993.0
2024-05-20 12:20:00,162.85,162.97,162.84,162.92,9150.0,156.7384,156.8539,156.7287,156.8057,9150.0
2024-05-20 12:25:00,162.95,163.17,162.87,163.17,12684.0,156.8346,157.0464,156.7576,157.0464,12684.0
2024-05-20 12:30:00,163.17,163.39,163.15,163.25,14596.0,157.0464,157.2581,157.0271,157.1234,14596.0
2024-05-20 12:35:00,163.25,163.34,163.17,163.17,5015.0,157.1234,157.21,157.0464,157.0464,5015.0
2024-05-20 12:40:00,163.14,163.24,163.13,163.15,7450.0,157.0175,157.1137,157.0079,157.0271,7450.0
2024-05-20 12:45:00,163.13,163.19,162.94,163.0,10510.0,157.0079,157.0656,156.825,156.8827,10510.0
2024-05-20 12:50:00,163.0,163.28,163.0,163.25,12001.0,156.8827,157.1522,156.8827,157.1234,12001.0
2024-05-20 12:55:00,163.22,163.32,163.2,163.26,6291.0,157.0945,157.1907,157.0752,157.133,6291.0
2024-05-20 13:00:00,163.24,163.25,163.15,163.17,7103.0,157.1137,157.1234,157.0271,157.0464,7103.0
2024-05-20 13:05:00,163.16,163.16,163.05,163.06,6807.0,157.0367,157.0367,156.9309,156.9405,6807.0
2024-05-20 13:10:00,163.05,163.27,163.05,163.13,10791.0,156.9309,157.1426,156.9309,157.0079,10791.0
2024-05-20 13:15:00,163.11,163.17,163.03,163.03,4471.0,156.9886,157.0464,156.9116,156.9116,4471.0
2024-05-20 13:20:00,163.0,163.03,162.95,162.99,3765.0,156.8827,156.9116,156.8346,156.8731,3765.0
2024-05-20 13:25:00,162.97,163.02,162.86,162.9,12512.0,156.8539,156.902,156.748,156.7865,12512.0
2024-05-20 13:30:00,162.88,163.15,162.63,163.12,11928.0,156.7672,157.0271,156.5266,156.9982,11928.0
2024-05-20 13:35:00,163.12,163.12,162.98,162.99,7789.0,156.9982,156.9982,156.8635,156.8731,7789.0
2024-05-20 13:40:00,163.04,163.11,163.02,163.03,8672.0,156.9212,156.9886,156.902,156.9116,8672.0
2024-05-20 13:45:00,163.04,163.07,162.9,162.9,7913.0,156.9212,156.9501,156.7865,156.7865,7913.0
2024-05-20 13:50:00,162.9,162.98,162.8,162.88,6679.0,156.7865,156.8635,156.6902,156.7672,6679.0
2024-05-20 13:55:00,162.87,162.94,162.77,162.94,12799.0,156.7576,156.825,156.6614,156.825,12799.0
2024-05-20 14:00:00,162.95,162.96,162.83,162.89,5561.0,156.8346,156.8442,156.7191,156.7769,5561.0
2024-05-20 14:05:00,162.88,162.91,162.54,162.7,19320.0,156.7672,156.7961,156.44,156.594,19320.0
2024-05-20 14:10:00,162.69,162.82,162.65,162.81,5999.0,156.5844,156.7095,156.5459,156.6999,5999.0
2024-05-20 14:15:00,162.85,162.95,162.68,162.73,9844.0,156.7384,156.8346,156.5748,156.6229,9844.0
2024-05-20 14:20:00,162.75,163.02,162.74,163.0,10741.0,156.6421,156.902,156.6325,156.8827,10741.0
2024-05-20 14:25:00,163.03,163.41,163.03,163.29,29385.0,156.9116,157.2774,156.9116,157.1619,29385.0
2024-05-20 14:30:00,163.23,163.28,163.14,163.15,7904.0,157.1041,157.1522,157.0175,157.0271,7904.0
2024-05-20 14:35:00,163.17,163.24,163.15,163.22,6398.0,157.0464,157.1137,157.0271,157.0945,6398.0
2024-05-20 14:40:00,163.22,163.3,163.22,163.25,10383.0,157.0945,157.1715,157.0945,157.1234,10383.0
2024-05-20 14:45:00,163.23,163.43,163.2,163.43,12425.0,157.1041,157.2966,157.0752,157.2966,12425.0
2024-05-20 14:50:00,163.45,163.51,163.28,163.28,10537.0,157.3159,157.3736,157.1522,157.1522,10537.0
2024-05-20 14:55:00,163.31,163.38,163.23,163.37,11764.0,157.1811,157.2485,157.1041,157.2389,11764.0
2024-05-20 15:00:00,163.37,163.43,163.17,163.24,10447.0,157.2389,157.2966,157.0464,157.1137,10447.0
2024-05-20 15:05:00,163.24,163.48,163.15,163.46,13167.0,157.1137,157.3447,157.0271,157.3255,13167.0
2024-05-20 15:10:00,163.46,163.46,163.31,163.31,12167.0,157.3255,157.3255,157.1811,157.1811,12167.0
2024-05-20 15:15:00,163.27,163.38,163.18,163.25,11786.0,157.1426,157.2485,157.056,157.1234,11786.0
2024-05-20 15:20:00,163.24,163.55,163.22,163.55,19684.0,157.1137,157.4121,157.0945,157.4121,19684.0
2024-05-20 15:25:00,163.55,163.58,163.35,163.4,14901.0,157.4121,157.441,157.2196,157.2677,14901.0
2024-05-20 15:30:00,163.42,163.58,163.42,163.52,28618.0,157.287,157.441,157.287,157.3832,28618.0
2024-05-20 15:35:00,163.54,163.68,163.4,163.68,19989.0,157.4025,157.5372,157.2677,157.5372,19989.0
2024-05-20 15:40:00,163.68,163.78,163.64,163.78,26967.0,157.5372,157.6335,157.4987,157.6335,26967.0
2024-05-20 15:45:00,163.75,163.83,163.54,163.79,30004.0,157.6046,157.6816,157.4025,157.6431,30004.0
2024-05-20 15:50:00,163.81,164.02,163.63,163.81,47368.0,157.6623,157.8645,157.4891,157.6623,47368.0
2024-05-20 15:55:00,163.82,163.92,163.35,163.82,175973.0,157.672,157.7682,157.2196,157.672,175973.0
2024-05-21 09:30:00,163.0,164.59,163.0,163.08,47930.0,156.8827,158.4131,156.8827,156.9597,47930.0
2024-05-21 09:35:00,163.23,163.23,162.58,163.04,10817.0,157.1041,157.1041,156.4785,156.9212,10817.0
2024-05-21 09:40:00,163.13,163.32,162.79,163.11,9023.0,157.0079,157.1907,156.6806,156.9886,9023.0
2024-05-21 09:45:00,163.14,163.71,163.04,163.65,23712.0,157.0175,157.5661,156.9212,157.5083,23712.0
2024-05-21 09:50:00,163.64,163.9,163.21,163.23,27317.0,157.4987,157.749,157.0849,157.1041,27317.0
2024-05-21 09:55:00,163.21,163.4,162.79,162.87,14224.0,157.0849,157.2677,156.6806,156.7576,14224.0
2024-05-21 10:00:00,162.82,162.98,162.41,162.52,15626.0,156.7095,156.8635,156.3149,156.4208,15626.0
2024-05-21 10:05:00,162.57,162.73,162.5,162.66,10201.0,156.4689,156.6229,156.4015,156.5555,10201.0
2024-05-21 10:10:00,162.72,163.05,162.7,162.94,31602.0,156.6132,156.9309,156.594,156.825,31602.0
2024-05-21 10:15:00,162.98,163.01,162.71,162.92,7642.0,156.8635,156.8924,156.6036,156.8057,7642.0
2024-05-21 10:20:00,162.92,163.17,162.86,163.13,14582.0,156.8057,157.0464,156.748,157.0079,14582.0
2024-05-21 10:25:00,163.19,163.59,163.12,163.58,9388.0,157.0656,157.4506,156.9982,157.441,9388.0
2024-05-21 10:30:00,163.63,163.83,163.56,163.73,12352.0,157.4891,157.6816,157.4217,157.5853,12352.0
2024-05-21 10:35:00,163.72,164.1,163.66,164.08,19775.0,157.5757,157.9415,157.518,157.9222,19775.0
2024-05-21 10:40:00,164.09,164.3,164.08,164.15,12378.0,157.9318,158.134,157.9222,157.9896,12378.0
2024-05-21 10:45:00,164.19,164.57,164.19,164.41,21874.0,158.0281,158.3938,158.0281,158.2398,21874.0
2024-05-21 10:50:00,164.41,164.41,163.94,164.05,10562.0,158.2398,158.2398,157.7875,157.8933,10562.0
2024-05-21 10:55:00,164.07,164.15,163.78,164.12,16690.0,157.9126,157.9896,157.6335,157.9607,16690.0
2024-05-21 11:00:00,164.08,164.16,163.99,164.09,9647.0,157.9222,157.9992,157.8356,157.9318,9647.0
2024-05-21 11:05:00,164.09,164.44,164.05,164.29,13016.0,157.9318,158.2687,157.8933,158.1243,13016.0
2024-05-21 11:10:00,164.23,164.31,164.15,164.26,7919.0,158.0666,158.1436,157.9896,158.0955,7919.0
2024-05-21 11:15:00,164.21,164.3,164.04,164.07,10795.0,158.0473,158.134,157.8837,157.9126,10795.0
2024-05-21 11:20:00,164.06,164.3,164.01,164.3,8529.0,157.903,158.134,157.8548,158.134,8529.0
2024-05-21 11:25:00,164.31,164.32,164.18,164.19,8695.0,158.1436,158.1532,158.0185,158.0281,8695.0
2024-05-21 11:30:00,164.14,164.22,163.96,163.98,5682.0,157.98,158.057,157.8067,157.826,5682.0
2024-05-21 11:35:00,163.96,163.96,163.66,163.66,5221.0,157.8067,157.8067,157.518,157.518,5221.0
2024-05-21 11:40:00,163.6,163.6,163.32,163.32,5309.0,157.4602,157.4602,157.1907,157.1907,5309.0
2024-05-21 11:45:00,163.31,163.41,163.21,163.21,6164.0,157.1811,157.2774,157.0849,157.0849,6164.0
2024-05-21 11:50:00,163.19,163.19,163.08,163.09,4406.0,157.0656,157.0656,156.9597,156.9694,4406.0
2024-05-21 11:55:00,163.16,163.23,163.09,163.19,12031.0,157.0367,157.1041,156.9694,157.0656,12031.0
2024-05-21 12:00:00,163.19,163.19,162.93,162.96,12958.0,157.0656,157.0656,156.8154,156.8442,12958.0
2024-05-21 12:05:00,162.91,163.03,162.82,162.93,9450.0,156.7961,156.9116,156.7095,156.8154,9450.0
2024-05-21 12:10:00,162.86,163.02,162.86,162.91,6089.0,156.748,156.902,156.748,156.7961,6089.0
2024-05-21 12:15:00,162.88,162.96,162.66,162.75,20009.0,156.7672,156.8442,156.5555,156.6421,20009.0
2024-05-21 12:20:00,162.7,162.73,162.41,162.41,9170.0,156.594,156.6229,156.3149,156.3149,9170.0
2024-05-21 12:25:00,162.37,162.44,162.17,162.35,13634.0,156.2764,156.3438,156.0839,156.2571,13634.0
2024-05-21 12:30:00,162.28,162.58,162.24,162.45,18361.0,156.1898,156.4785,156.1513,156.3534,18361.0
2024-05-21 12:35:00,162.41,162.44,162.31,162.41,9680.0,156.3149,156.3438,156.2186,156.3149,9680.0
2024-05-21 12:40:00,162.41,162.41,162.26,162.26,6144.0,156.3149,156.3149,156.1705,156.1705,6144.0
2024-05-21 12:45:00,162.32,162.44,162.3,162.31,9031.0,156.2283,156.3438,156.209,156.2186,9031.0
2024-05-21 12:50:00,162.36,162.46,162.36,162.41,4016.0,156.2668,156.363,156.2668,156.3149,4016.0
2024-05-21 12:55:00,162.43,162.46,162.28,162.4,22592.0,156.3341,156.363,156.1898,156.3053,22592.0
2024-05-21 13:00:00,162.42,162.48,162.34,162.45,5104.0,156.3245,156.3823,156.2475,156.3534,5104.0
2024-05-21 13:05:00,162.48,162.5,162.43,162.46,6298.0,156.3823,156.4015,156.3341,156.363,6298.0
2024-05-21 13:10:00,162.51,162.61,162.39,162.53,9548.0,156.4111,156.5074,156.2956,156.4304,9548.0
2024-05-21 13:15:00,162.51,162.64,162.48,162.64,4797.0,156.4111,156.5363,156.3823,156.5363,4797.0
2024-05-21 13:20:00,162.67,162.69,162.48,162.49,5497.0,156.5651,156.5844,156.3823,156.3919,5497.0
2024-05-21 13:25:00,162.5,162.66,162.49,162.61,6695.0,156.4015,156.5555,156.3919,156.5074,6695.0
2024-05-21 13:30:00,162.59,162.61,162.47,162.53,4234.0,156.4881,156.5074,156.3726,156.4304,4234.0
2024-05-21 13:35:00,162.51,162.59,162.44,162.48,10144.0,156.4111,156.4881,156.3438,156.3823,10144.0
2024-05-21 13:40:00,162.46,162.61,162.4,162.49,14464.0,156.363,156.5074,156.3053,156.3919,14464.0
2024-05-21 13:45:00,162.52,162.56,162.37,162.44,22079.0,156.4208,156.4593,156.2764,156.3438,22079.0
2024-05-21 13:50:00,162.46,162.64,162.44,162.58,19598.0,156.363,156.5363,156.3438,156.4785,19598.0
2024-05-21 13:55:00,162.62,163.02,162.62,162.86,20560.0,156.517,156.902,156.517,156.748,20560.0
2024-05-21 14:00:00,162.85,163.03,162.75,162.78,18791.0,156.7384,156.9116,156.6421,156.671,18791.0
2024-05-21 14:05:00,162.78,162.82,162.6,162.82,9940.0,156.671,156.7095,156.4978,156.7095,9940.0
2024-05-21 14:10:00,162.8,162.89,162.6,162.66,13348.0,156.6902,156.7769,156.4978,156.5555,13348.0
2024-05-21 14:15:00,162.68,162.86,162.65,162.84,6934.0,156.5748,156.748,156.5459,156.7287,6934.0
2024-05-21 14:20:00,162.84,162.93,162.84,162.9,7340.0,156.7287,156.8154,156.7287,156.7865,7340.0
2024-05-21 14:25:00,162.92,163.18,162.92,163.13,9278.0,156.8057,157.056,156.8057,157.0079,9278.0
2024-05-21 14:30:00,163.09,163.23,163.09,163.18,9221.0,156.9694,157.1041,156.9694,157.056,9221.0
2024-05-21 14:35:00,163.16,163.28,163.09,163.16,7596.0,157.0367,157.1522,156.9694,157.0367,7596.0
2024-05-21 14:40:00,163.15,163.21,163.14,163.14,11959.0,157.0271,157.0849,157.0175,157.0175,11959.0
2024-05-21 14:45:00,163.14,163.21,163.0,163.0,9941.0,157.0175,157.0849,156.8827,156.8827,9941.0
2024-05-21 14:50:00,163.02,163.16,163.01,163.13,9466.0,156.902,157.0367,156.8924,157.0079,9466.0
2024-05-21 14:55:00,163.14,163.14,162.79,162.8,9992.0,157.0175,157.0175,156.6806,156.6902,9992.0
2024-05-21 15:00:00,162.78,162.78,162.56,162.63,13536.0,156.671,156.671,156.4593,156.5266,13536.0
2024-05-21 15:05:00,162.63,162.86,162.62,162.86,12727.0,156.5266,156.748,156.517,156.748,12727.0
2024-05-21 15:10:00,162.84,162.94,162.82,162.85,16452.0,156.7287,156.825,156.7095,156.7384,16452.0
2024-05-21 15:15:00,162.86,162.95,162.86,162.89,11823.0,156.748,156.8346,156.748,156.7769,11823.0
2024-05-21 15:20:00,162.89,163.17,162.88,163.12,12784.0,156.7769,157.0464,156.7672,156.9982,12784.0
2024-05-21 15:25:00,163.12,163.2,163.08,163.19,11552.0,156.9982,157.0752,156.9597,157.0656,11552.0
2024-05-21 15:30:00,163.24,163.25,162.96,162.97,13828.0,157.1137,157.1234,156.8442,156.8539,13828.0
2024-05-21 15:35:00,163.01,163.11,162.92,163.1,22277.0,156.8924,156.9886,156.8057,156.979,22277.0
2024-05-21 15:40:00,163.08,163.11,162.79,162.95,22711.0,156.9597,156.9886,156.6806,156.8346,22711.0
2024-05-21 15:45:00,162.93,163.07,162.75,162.75,26839.0,156.8154,156.9501,156.6421,156.6421,26839.0
2024-05-21 15:50:00,162.74,162.79,162.42,162.42,41811.0,156.6325,156.6806,156.3245,156.3245,41811.0
2024-05-21 15:55:00,162.45,162.49,162.21,162.4,108845.0,156.3534,156.3919,156.1224,156.3053,108845.0
2024-05-22 09:30:00,161.77,161.95,160.4,160.53,32404.0,155.6989,155.8721,154.3803,154.5054,32404.0
2024-05-22 09:35:00,160.51,160.87,160.25,160.78,6894.0,154.4862,154.8327,154.2359,154.7461,6894.0
2024-05-22 09:40:00,160.8,161.01,160.45,160.53,6603.0,154.7653,154.9674,154.4284,154.5054,6603.0
2024-05-22 09:45:00,160.51,160.52,159.52,159.63,40810.0,154.4862,154.4958,153.5333,153.6392,40810.0
2024-05-22 09:50:00,159.64,159.73,159.27,159.71,24536.0,153.6488,153.7355,153.2927,153.7162,24536.0
2024-05-22 09:55:00,159.72,160.06,159.52,159.91,20791.0,153.7258,154.0531,153.5333,153.9087,20791.0
2024-05-22 10:00:00,159.92,160.17,159.85,160.1,11677.0,153.9183,154.1589,153.851,154.0916,11677.0
2024-05-22 10:05:00,160.11,160.12,159.62,159.81,8623.0,154.1012,154.1108,153.6296,153.8125,8623.0
2024-05-22 10:10:00,159.79,159.8,159.3,159.41,13137.0,153.7932,153.8028,153.3216,153.4275,13137.0
2024-05-22 10:15:00,159.36,159.4,159.0,159.16,20338.0,153.3793,153.4178,153.0329,153.1869,20338.0
2024-05-22 10:20:00,159.26,159.66,159.25,159.52,16902.0,153.2831,153.6681,153.2735,153.5333,16902.0
2024-05-22 10:25:00,159.52,159.84,159.47,159.81,16344.0,153.5333,153.8413,153.4852,153.8125,16344.0
2024-05-22 10:30:00,159.83,160.73,159.83,160.68,61488.0,153.8317,154.6979,153.8317,154.6498,61488.0
2024-05-22 10:35:00,160.61,161.08,160.44,161.03,18517.0,154.5824,155.0348,154.4188,154.9867,18517.0
2024-05-22 10:40:00,161.04,161.27,161.03,161.18,14545.0,154.9963,155.2177,154.9867,155.131,14545.0
2024-05-22 10:45:00,161.21,161.25,160.7,160.77,14425.0,155.1599,155.1984,154.6691,154.7364,14425.0
2024-05-22 10:50:00,160.77,160.82,160.58,160.58,16283.0,154.7364,154.7846,154.5536,154.5536,16283.0
2024-05-22 10:55:00,160.63,160.95,160.56,160.95,14568.0,154.6017,154.9097,154.5343,154.9097,14568.0
2024-05-22 11:00:00,160.94,160.98,160.38,160.38,10158.0,154.9001,154.9386,154.3611,154.3611,10158.0
2024-05-22 11:05:00,160.39,160.54,160.35,160.44,12750.0,154.3707,154.5151,154.3322,154.4188,12750.0
2024-05-22 11:10:00,160.41,160.45,160.05,160.3,43681.0,154.3899,154.4284,154.0435,154.2841,43681.0
2024-05-22 11:15:00,160.31,160.32,159.84,160.01,25794.0,154.2937,154.3033,153.8413,154.005,25794.0
2024-05-22 11:20:00,160.08,160.19,159.88,160.19,15873.0,154.0723,154.1782,153.8798,154.1782,15873.0
2024-05-22 11:25:00,160.32,160.49,160.04,160.26,20408.0,154.3033,154.4669,154.0338,154.2456,20408.0
2024-05-22 11:30:00,160.24,160.24,159.92,160.06,16557.0,154.2263,154.2263,153.9183,154.0531,16557.0
2024-05-22 11:35:00,160.07,160.17,159.99,160.13,19777.0,154.0627,154.1589,153.9857,154.1205,19777.0
2024-05-22 11:40:00,160.11,160.44,160.08,160.09,12264.0,154.1012,154.4188,154.0723,154.082,12264.0
2024-05-22 11:45:00,160.13,160.13,159.78,159.85,10320.0,154.1205,154.1205,153.7836,153.851,10320.0
2024-05-22 11:50:00,159.85,159.98,159.72,159.97,8191.0,153.851,153.9761,153.7258,153.9665,8191.0
2024-05-22 11:55:00,159.98,160.42,159.92,160.42,14273.0,153.9761,154.3996,153.9183,154.3996,14273.0
2024-05-22 12:00:00,160.38,160.8,160.36,160.8,10967.0,154.3611,154.7653,154.3418,154.7653,10967.0
2024-05-22 12:05:00,160.81,161.37,160.81,161.34,19830.0,154.7749,155.3139,154.7749,155.285,19830.0
2024-05-22 12:10:00,161.33,161.64,161.32,161.54,13534.0,155.2754,155.5738,155.2658,155.4775,13534.0
2024-05-22 12:15:00,161.59,161.91,161.55,161.89,8225.0,155.5257,155.8336,155.4872,155.8144,8225.0
2024-05-22 12:20:00,161.85,162.88,161.85,162.62,44521.0,155.7759,156.7672,155.7759,156.517,44521.0
2024-05-22 12:25:00,162.59,163.2,162.53,163.15,25086.0,156.4881,157.0752,156.4304,157.0271,25086.0
2024-05-22 12:30:00,163.21,163.63,163.04,163.54,14607.0,157.0849,157.4891,156.9212,157.4025,14607.0
2024-05-22 12:35:00,163.64,163.71,163.22,163.67,26011.0,157.4987,157.5661,157.0945,157.5276,26011.0
2024-05-22 12:40:00,163.73,164.06,163.64,163.98,18809.0,157.5853,157.903,157.4987,157.826,18809.0
2024-05-22 12:45:00,164.0,164.2,163.84,163.98,16936.0,157.8452,158.0377,157.6912,157.826,16936.0
2024-05-22 12:50:00,164.0,164.0,163.68,163.82,11310.0,157.8452,157.8452,157.5372,157.672,11310.0
2024-05-22 12:55:00,163.88,163.93,163.75,163.78,11487.0,157.7297,157.7778,157.6046,157.6335,11487.0
2024-05-22 13:00:00,163.79,163.93,163.67,163.79,11860.0,157.6431,157.7778,157.5276,157.6431,11860.0
2024-05-22 13:05:00,163.81,164.0,163.77,163.92,12023.0,157.6623,157.8452,157.6238,157.7682,12023.0
2024-05-22 13:10:00,163.87,164.14,163.86,164.11,23304.0,157.7201,157.98,157.7105,157.9511,23304.0
2024-05-22 13:15:00,164.12,164.16,163.94,164.0,41346.0,157.9607,157.9992,157.7875,157.8452,41346.0
2024-05-22 13:20:00,164.0,164.0,163.58,163.65,22930.0,157.8452,157.8452,157.441,157.5083,22930.0
2024-05-22 13:25:00,163.61,163.67,163.24,163.31,28119.0,157.4698,157.5276,157.1137,157.1811,28119.0
2024-05-22 13:30:00,163.36,163.41,163.11,163.29,10738.0,157.2292,157.2774,156.9886,157.1619,10738.0
2024-05-22 13:35:00,163.3,163.3,162.97,163.25,10605.0,157.1715,157.1715,156.8539,157.1234,10605.0
2024-05-22 13:40:00,163.3,163.31,162.77,162.77,7000.0,157.1715,157.1811,156.6614,156.6614,7000.0
2024-05-22 13:45:00,162.72,162.82,162.64,162.73,6165.0,156.6132,156.7095,156.5363,156.6229,6165.0
2024-05-22 13:50:00,162.72,162.89,162.7,162.88,8465.0,156.6132,156.7769,156.594,156.7672,8465.0
2024-05-22 13:55:00,162.9,162.94,162.71,162.84,5608.0,156.7865,156.825,156.6036,156.7287,5608.0
2024-05-22 14:00:00,162.76,162.81,162.02,162.39,10408.0,156.6517,156.6999,155.9395,156.2956,10408.0
2024-05-22 14:05:00,162.43,162.53,162.35,162.5,5160.0,156.3341,156.4304,156.2571,156.4015,5160.0
2024-05-22 14:10:00,162.41,162.51,162.33,162.51,5702.0,156.3149,156.4111,156.2379,156.4111,5702.0
2024-05-22 14:15:00,162.55,162.57,162.08,162.13,7913.0,156.4496,156.4689,155.9973,156.0454,7913.0
2024-05-22 14:20:00,162.13,162.13,161.74,161.97,8435.0,156.0454,156.0454,155.67,155.8914,8435.0
2024-05-22 14:25:00,161.99,162.14,161.9,161.9,6958.0,155.9106,156.055,155.824,155.824,6958.0
2024-05-22 14:30:00,161.91,162.03,161.67,161.67,7701.0,155.8336,155.9491,155.6027,155.6027,7701.0
2024-05-22 14:35:00,161.67,161.83,161.58,161.76,5924.0,155.6027,155.7567,155.516,155.6893,5924.0
2024-05-22 14:40:00,161.8,161.9,161.58,161.85,9260.0,155.7278,155.824,155.516,155.7759,9260.0
2024-05-22 14:45:00,161.91,162.15,161.91,162.15,5677.0,155.8336,156.0646,155.8336,156.0646,5677.0
2024-05-22 14:50:00,162.13,162.13,161.78,161.86,9465.0,156.0454,156.0454,155.7085,155.7855,9465.0
2024-05-22 14:55:00,161.9,162.11,161.85,162.06,7415.0,155.824,156.0261,155.7759,155.978,7415.0
2024-05-22 15:00:00,162.08,162.16,161.92,162.06,12268.0,155.9973,156.0743,155.8433,155.978,12268.0
2024-05-22 15:05:00,162.06,162.07,161.9,161.9,9323.0,155.978,155.9876,155.824,155.824,9323.0
2024-05-22 15:10:00,161.79,161.85,161.56,161.65,13796.0,155.7182,155.7759,155.4968,155.5834,13796.0
2024-05-22 15:15:00,161.61,161.7,161.41,161.58,13849.0,155.5449,155.6315,155.3524,155.516,13849.0
2024-05-22 15:20:00,161.61,161.78,161.6,161.74,10958.0,155.5449,155.7085,155.5353,155.67,10958.0
2024-05-22 15:25:00,161.72,161.75,161.55,161.72,12532.0,155.6508,155.6797,155.4872,155.6508,12532.0
2024-05-22 15:30:00,161.71,161.98,161.58,161.88,23470.0,155.6412,155.901,155.516,155.8048,23470.0
2024-05-22 15:35:00,161.92,162.03,161.82,161.83,13266.0,155.8433,155.9491,155.747,155.7567,13266.0
2024-05-22 15:40:00,161.82,162.04,161.71,161.74,18629.0,155.747,155.9588,155.6412,155.67,18629.0
2024-05-22 15:45:00,161.78,161.81,161.23,161.36,46838.0,155.7085,155.7374,155.1792,155.3043,46838.0
2024-05-22 15:50:00,161.22,161.74,161.14,161.66,44485.0,155.1695,155.67,155.0925,155.593,44485.0
2024-05-22 15:55:00,161.68,162.03,161.62,162.02,87783.0,155.6123,155.9491,155.5545,155.9395,87783.0
2024-05-23 09:30:00,163.52,163.97,163.1,163.41,36548.0,157.3832,157.8163,156.979,157.2774,36548.0
2024-05-23 09:35:00,163.38,163.59,162.1,162.14,18106.0,157.2485,157.4506,156.0165,156.055,18106.0
2024-05-23 09:40:00,162.15,163.41,162.15,163.28,13660.0,156.0646,157.2774,156.0646,157.1522,13660.0
2024-05-23 09:45:00,163.19,163.27,162.55,162.66,11733.0,157.0656,157.1426,156.4496,156.5555,11733.0
2024-05-23 09:50:00,162.56,162.67,161.79,161.95,15271.0,156.4593,156.5651,155.7182,155.8721,15271.0
2024-05-23 09:55:00,162.01,162.79,162.01,162.69,12742.0,155.9299,156.6806,155.9299,156.5844,12742.0
2024-05-23 10:00:00,162.69,163.04,162.49,162.7,13121.0,156.5844,156.9212,156.3919,156.594,13121.0
2024-05-23 10:05:00,162.63,162.73,162.44,162.62,7709.0,156.5266,156.6229,156.3438,156.517,7709.0
2024-05-23 10:10:00,162.64,162.88,162.5,162.84,7338.0,156.5363,156.7672,156.4015,156.7287,7338.0
2024-05-23 10:15:00,162.9,162.96,162.14,162.22,17316.0,156.7865,156.8442,156.055,156.132,17316.0
2024-05-23 10:20:00,162.31,162.62,162.29,162.58,10740.0,156.2186,156.517,156.1994,156.4785,10740.0
2024-05-23 10:25:00,162.51,162.58,162.44,162.56,5252.0,156.4111,156.4785,156.3438,156.4593,5252.0
2024-05-23 10:30:00,162.5,162.5,162.13,162.22,13065.0,156.4015,156.4015,156.0454,156.132,13065.0
2024-05-23 10:35:00,162.12,162.58,162.05,162.58,9220.0,156.0358,156.4785,155.9684,156.4785,9220.0
2024-05-23 10:40:00,162.63,162.75,162.47,162.6,13780.0,156.5266,156.6421,156.3726,156.4978,13780.0
2024-05-23 10:45:00,162.57,162.93,162.46,162.72,17336.0,156.4689,156.8154,156.363,156.6132,17336.0
2024-05-23 10:50:00,162.8,162.87,162.56,162.74,15405.0,156.6902,156.7576,156.4593,156.6325,15405.0
2024-05-23 10:55:00,162.83,163.06,162.67,163.06,9519.0,156.7191,156.9405,156.5651,156.9405,9519.0
2024-05-23 11:00:00,163.07,163.74,163.02,163.62,16380.0,156.9501,157.595,156.902,157.4795,16380.0
2024-05-23 11:05:00,163.6,163.62,163.3,163.48,11580.0,157.4602,157.4795,157.1715,157.3447,11580.0
2024-05-23 11:10:00,163.45,163.5,163.05,163.19,6086.0,157.3159,157.364,156.9309,157.0656,6086.0
2024-05-23 11:15:00,163.2,163.36,162.99,163.31,7632.0,157.0752,157.2292,156.8731,157.1811,7632.0
2024-05-23 11:20:00,163.33,163.41,163.26,163.31,7155.0,157.2004,157.2774,157.133,157.1811,7155.0
2024-05-23 11:25:00,163.32,163.35,163.15,163.3,12894.0,157.1907,157.2196,157.0271,157.1715,12894.0
2024-05-23 11:30:00,163.32,163.49,163.29,163.41,11221.0,157.1907,157.3544,157.1619,157.2774,11221.0
2024-05-23 11:35:00,163.41,163.42,163.11,163.31,9009.0,157.2774,157.287,156.9886,157.1811,9009.0
2024-05-23 11:40:00,163.29,163.42,163.2,163.38,8352.0,157.1619,157.287,157.0752,157.2485,8352.0
2024-05-23 11:45:00,163.4,163.58,163.4,163.53,5730.0,157.2677,157.441,157.2677,157.3929,5730.0
2024-05-23 11:50:00,163.55,163.74,163.51,163.74,14349.0,157.4121,157.595,157.3736,157.595,14349.0
2024-05-23 11:55:00,163.71,163.85,163.67,163.81,24942.0,157.5661,157.7008,157.5276,157.6623,24942.0
2024-05-23 12:00:00,163.78,163.84,163.57,163.64,10000.0,157.6335,157.6912,157.4313,157.4987,10000.0
2024-05-23 12:05:00,163.65,163.69,163.27,163.3,9310.0,157.5083,157.5468,157.1426,157.1715,9310.0
2024-05-23 12:10:00,163.3,163.43,163.27,163.39,5751.0,157.1715,157.2966,157.1426,157.2581,5751.0
2024-05-23 12:15:00,163.39,163.6,163.38,163.56,6757.0,157.2581,157.4602,157.2485,157.4217,6757.0
2024-05-23 12:20:00,163.56,163.88,163.52,163.82,8127.0,157.4217,157.7297,157.3832,157.672,8127.0
2024-05-23 12:25:00,163.87,163.96,163.82,163.93,11282.0,157.7201,157.8067,157.672,157.7778,11282.0
2024-05-23 12:30:00,163.93,163.95,163.73,163.95,12240.0,157.7778,157.7971,157.5853,157.7971,12240.0
2024-05-23 12:35:00,163.95,164.25,163.94,164.04,21195.0,157.7971,158.0858,157.7875,157.8837,21195.0
2024-05-23 12:40:00,164.03,164.1,163.83,163.89,6525.0,157.8741,157.9415,157.6816,157.7393,6525.0
2024-05-23 12:45:00,163.87,163.9,163.59,163.68,5562.0,157.7201,157.749,157.4506,157.5372,5562.0
2024-05-23 12:50:00,163.71,163.78,163.45,163.47,4891.0,157.5661,157.6335,157.3159,157.3351,4891.0
2024-05-23 12:55:00,163.48,163.48,163.28,163.28,4177.0,157.3447,157.3447,157.1522,157.1522,4177.0
2024-05-23 13:00:00,163.28,163.34,163.16,163.23,10089.0,157.1522,157.21,157.0367,157.1041,10089.0
2024-05-23 13:05:00,163.27,163.34,163.1,163.18,4946.0,157.1426,157.21,156.979,157.056,4946.0
2024-05-23 13:10:00,163.2,163.21,162.92,162.97,9457.0,157.0752,157.0849,156.8057,156.8539,9457.0
2024-05-23 13:15:00,162.96,163.14,162.9,162.97,13425.0,156.8442,157.0175,156.7865,156.8539,13425.0
2024-05-23 13:20:00,162.92,163.02,162.68,163.0,6881.0,156.8057,156.902,156.5748,156.8827,6881.0
2024-05-23 13:25:00,162.97,163.11,162.96,163.0,7157.0,156.8539,156.9886,156.8442,156.8827,7157.0
2024-05-23 13:30:00,162.99,163.07,162.97,163.02,5517.0,156.8731,156.9501,156.8539,156.902,5517.0
2024-05-23 13:35:00,162.97,163.02,162.65,162.65,8419.0,156.8539,156.902,156.5459,156.5459,8419.0
2024-05-23 13:40:00,162.73,162.98,162.64,162.72,6051.0,156.6229,156.8635,156.5363,156.6132,6051.0
2024-05-23 13:45:00,162.73,162.99,162.73,162.96,5101.0,156.6229,156.8731,156.6229,156.8442,5101.0
2024-05-23 13:50:00,162.99,163.01,162.68,162.75,7479.0,156.8731,156.8924,156.5748,156.6421,7479.0
2024-05-23 13:55:00,162.7,162.87,162.61,162.78,13338.0,156.594,156.7576,156.5074,156.671,13338.0
2024-05-23 14:00:00,162.83,162.83,162.61,162.62,4590.0,156.7191,156.7191,156.5074,156.517,4590.0
2024-05-23 14:05:00,162.6,162.79,162.48,162.79,6226.0,156.4978,156.6806,156.3823,156.6806,6226.0
2024-05-23 14:10:00,162.77,162.78,162.45,162.47,6931.0,156.6614,156.671,156.3534,156.3726,6931.0
2024-05-23 14:15:00,162.5,162.5,162.28,162.28,5211.0,156.4015,156.4015,156.1898,156.1898,5211.0
2024-05-23 14:20:00,162.32,162.52,162.22,162.23,10587.0,156.2283,156.4208,156.132,156.1416,10587.0
2024-05-23 14:25:00,162.23,162.42,162.17,162.34,18409.0,156.1416,156.3245,156.0839,156.2475,18409.0
2024-05-23 14:30:00,162.2,162.46,162.16,162.34,13454.0,156.1128,156.363,156.0743,156.2475,13454.0
2024-05-23 14:35:00,162.31,162.49,162.23,162.36,4929.0,156.2186,156.3919,156.1416,156.2668,4929.0
2024-05-23 14:40:00,162.4,162.44,162.3,162.33,6591.0,156.3053,156.3438,156.209,156.2379,6591.0
2024-05-23 14:45:00,162.29,162.37,162.1,162.17,8117.0,156.1994,156.2764,156.0165,156.0839,8117.0
2024-05-23 14:50:00,162.17,162.17,162.05,162.06,7352.0,156.0839,156.0839,155.9684,155.978,7352.0
2024-05-23 14:55:00,162.05,162.19,162.0,162.17,5329.0,155.9684,156.1031,155.9203,156.0839,5329.0
2024-05-23 15:00:00,162.18,162.4,162.17,162.24,9250.0,156.0935,156.3053,156.0839,156.1513,9250.0
2024-05-23 15:05:00,162.24,162.27,162.04,162.11,7212.0,156.1513,156.1801,155.9588,156.0261,7212.0
2024-05-23 15:10:00,162.11,162.11,161.84,161.98,9463.0,156.0261,156.0261,155.7663,155.901,9463.0
2024-05-23 15:15:00,162.01,162.25,161.98,162.24,8607.0,155.9299,156.1609,155.901,156.1513,8607.0
2024-05-23 15:20:00,162.24,162.3,162.16,162.28,11406.0,156.1513,156.209,156.0743,156.1898,11406.0
2024-05-23 15:25:00,162.27,162.32,162.18,162.24,11286.0,156.1801,156.2283,156.0935,156.1513,11286.0
2024-05-23 15:30:00,162.21,162.53,162.21,162.45,11798.0,156.1224,156.4304,156.1224,156.3534,11798.0
2024-05-23 15:35:00,162.43,162.64,162.37,162.58,14764.0,156.3341,156.5363,156.2764,156.4785,14764.0
2024-05-23 15:40:00,162.6,162.74,162.59,162.7,19423.0,156.4978,156.6325,156.4881,156.594,19423.0
2024-05-23 15:45:00,162.7,162.76,162.39,162.76,23777.0,156.594,156.6517,156.2956,156.6517,23777.0
2024-05-23 15:50:00,162.71,162.98,162.6,162.79,35832.0,156.6036,156.8635,156.4978,156.6806,35832.0
2024-05-23 15:55:00,162.77,162.83,162.31,162.6,102594.0,156.6614,156.7191,156.2186,156.4978,102594.0
2024-05-24 09:30:00,163.88,164.32,163.36,163.71,37527.0,157.7297,158.1532,157.2292,157.5661,37527.0
2024-05-24 09:35:00,163.7,164.2,163.68,163.88,7094.0,157.5565,158.0377,157.5372,157.7297,7094.0
2024-05-24 09:40:00,163.85,164.5,163.85,164.23,16688.0,157.7008,158.3264,157.7008,158.0666,16688.0
2024-05-24 09:45:00,164.12,164.12,162.92,162.95,8425.0,157.9607,157.9607,156.8057,156.8346,8425.0
2024-05-24 09:50:00,163.08,163.1,162.78,162.88,9674.0,156.9597,156.979,156.671,156.7672,9674.0
2024-05-24 09:55:00,162.93,163.0,162.57,162.58,14115.0,156.8154,156.8827,156.4689,156.4785,14115.0
2024-05-24 10:00:00,162.67,163.34,162.65,163.33,15070.0,156.5651,157.21,156.5459,157.2004,15070.0
2024-05-24 10:05:00,163.38,163.78,163.38,163.57,15095.0,157.2485,157.6335,157.2485,157.4313,15095.0
2024-05-24 10:10:00,163.59,163.62,163.13,163.2,9628.0,157.4506,157.4795,157.0079,157.0752,9628.0
2024-05-24 10:15:00,163.15,163.49,163.15,163.46,7374.0,157.0271,157.3544,157.0271,157.3255,7374.0
2024-05-24 10:20:00,163.43,163.67,163.32,163.61,8843.0,157.2966,157.5276,157.1907,157.4698,8843.0
2024-05-24 10:25:00,163.57,163.64,163.26,163.3,8793.0,157.4313,157.4987,157.133,157.1715,8793.0
2024-05-24 10:30:00,163.31,163.41,163.11,163.25,10027.0,157.1811,157.2774,156.9886,157.1234,10027.0
2024-05-24 10:35:00,163.15,163.16,162.72,162.81,7589.0,157.0271,157.0367,156.6132,156.6999,7589.0
2024-05-24 10:40:00,162.73,162.9,162.6,162.66,22489.0,156.6229,156.7865,156.4978,156.5555,22489.0
2024-05-24 10:45:00,162.7,162.7,162.46,162.59,16259.0,156.594,156.594,156.363,156.4881,16259.0
2024-05-24 10:50:00,162.61,162.83,162.48,162.76,10247.0,156.5074,156.7191,156.3823,156.6517,10247.0
2024-05-24 10:55:00,162.77,162.82,162.59,162.63,5821.0,156.6614,156.7095,156.4881,156.5266,5821.0
2024-05-24 11:00:00,162.66,162.97,162.6,162.95,3450.0,156.5555,156.8539,156.4978,156.8346,3450.0
2024-05-24 11:05:00,162.95,163.01,162.78,162.93,9333.0,156.8346,156.8924,156.671,156.8154,9333.0
2024-05-24 11:10:00,162.95,162.95,162.84,162.9,9113.0,156.8346,156.8346,156.7287,156.7865,9113.0
2024-05-24 11:15:00,162.89,162.89,162.66,162.67,6807.0,156.7769,156.7769,156.5555,156.5651,6807.0
2024-05-24 11:20:00,162.63,162.64,162.3,162.35,5741.0,156.5266,156.5363,156.209,156.2571,5741.0
2024-05-24 11:25:00,162.37,162.44,162.22,162.42,7432.0,156.2764,156.3438,156.132,156.3245,7432.0
2024-05-24 11:30:00,162.44,162.66,162.43,162.59,7959.0,156.3438,156.5555,156.3341,156.4881,7959.0
2024-05-24 11:35:00,162.56,162.56,162.16,162.21,5497.0,156.4593,156.4593,156.0743,156.1224,5497.0
2024-05-24 11:40:00,162.16,162.45,162.14,162.45,12226.0,156.0743,156.3534,156.055,156.3534,12226.0
2024-05-24 11:45:00,162.43,162.51,162.4,162.48,13387.0,156.3341,156.4111,156.3053,156.3823,13387.0
2024-05-24 11:50:00,162.49,162.64,162.46,162.47,11313.0,156.3919,156.5363,156.363,156.3726,11313.0
2024-05-24 11:55:00,162.47,162.48,162.27,162.4,12729.0,156.3726,156.3823,156.1801,156.3053,12729.0
2024-05-24 12:00:00,162.41,162.58,162.37,162.58,5495.0,156.3149,156.4785,156.2764,156.4785,5495.0
2024-05-24 12:05:00,162.55,162.59,162.49,162.53,4574.0,156.4496,156.4881,156.3919,156.4304,4574.0
2024-05-24 12:10:00,162.53,162.61,162.39,162.43,11129.0,156.4304,156.5074,156.2956,156.3341,11129.0
2024-05-24 12:15:00,162.44,162.48,162.41,162.45,7152.0,156.3438,156.3823,156.3149,156.3534,7152.0
2024-05-24 12:20:00,162.45,162.47,162.31,162.37,8185.0,156.3534,156.3726,156.2186,156.2764,8185.0
2024-05-24 12:25:00,162.38,162.54,162.29,162.49,12043.0,156.286,156.44,156.1994,156.3919,12043.0
2024-05-24 12:30:00,162.5,162.5,162.28,162.34,5180.0,156.4015,156.4015,156.1898,156.2475,5180.0
2024-05-24 12:35:00,162.33,162.33,162.16,162.16,3997.0,156.2379,156.2379,156.0743,156.0743,3997.0
2024-05-24 12:40:00,162.14,162.18,162.07,162.07,3352.0,156.055,156.0935,155.9876,155.9876,3352.0
2024-05-24 12:45:00,162.07,162.07,161.87,161.97,9822.0,155.9876,155.9876,155.7951,155.8914,9822.0
2024-05-24 12:50:00,162.0,162.1,161.96,162.07,6608.0,155.9203,156.0165,155.8818,155.9876,6608.0
2024-05-24 12:55:00,162.09,162.09,161.92,161.97,6426.0,156.0069,156.0069,155.8433,155.8914,6426.0
2024-05-24 13:00:00,161.96,161.96,161.8,161.8,6575.0,155.8818,155.8818,155.7278,155.7278,6575.0
2024-05-24 13:05:00,161.73,161.82,161.7,161.79,10548.0,155.6604,155.747,155.6315,155.7182,10548.0
2024-05-24 13:10:00,161.83,162.07,161.83,162.06,6652.0,155.7567,155.9876,155.7567,155.978,6652.0
2024-05-24 13:15:00,162.05,162.08,161.94,161.99,7805.0,155.9684,155.9973,155.8625,155.9106,7805.0
2024-05-24 13:20:00,162.01,162.04,161.8,161.8,7108.0,155.9299,155.9588,155.7278,155.7278,7108.0
2024-05-24 13:25:00,161.8,161.91,161.76,161.76,9046.0,155.7278,155.8336,155.6893,155.6893,9046.0
2024-05-24 13:30:00,161.77,161.79,161.67,161.74,5894.0,155.6989,155.7182,155.6027,155.67,5894.0
2024-05-24 13:35:00,161.77,161.87,161.7,161.75,8380.0,155.6989,155.7951,155.6315,155.6797,8380.0
2024-05-24 13:40:00,161.75,161.79,161.72,161.76,3522.0,155.6797,155.7182,155.6508,155.6893,3522.0
2024-05-24 13:45:00,161.8,161.93,161.76,161.88,5693.0,155.7278,155.8529,155.6893,155.8048,5693.0
2024-05-24 13:50:00,161.96,162.01,161.91,161.91,9194.0,155.8818,155.9299,155.8336,155.8336,9194.0
2024-05-24 13:55:00,161.92,161.94,161.75,161.77,4121.0,155.8433,155.8625,155.6797,155.6989,4121.0
2024-05-24 14:00:00,161.78,161.91,161.75,161.84,3607.0,155.7085,155.8336,155.6797,155.7663,3607.0
2024-05-24 14:05:00,161.84,161.91,161.81,161.91,4648.0,155.7663,155.8336,155.7374,155.8336,4648.0
2024-05-24 14:10:00,161.91,162.04,161.83,162.04,14420.0,155.8336,155.9588,155.7567,155.9588,14420.0
2024-05-24 14:15:00,162.08,162.15,161.97,162.0,4984.0,155.9973,156.0646,155.8914,155.9203,4984.0
2024-05-24 14:20:00,161.98,162.0,161.78,161.78,7352.0,155.901,155.9203,155.7085,155.7085,7352.0
2024-05-24 14:25:00,161.78,161.87,161.76,161.84,12808.0,155.7085,155.7951,155.6893,155.7663,12808.0
2024-05-24 14:30:00,161.85,161.94,161.8,161.91,5106.0,155.7759,155.8625,155.7278,155.8336,5106.0
2024-05-24 14:35:00,161.89,161.89,161.7,161.85,8258.0,155.8144,155.8144,155.6315,155.7759,8258.0
2024-05-24 14:40:00,161.83,161.93,161.81,161.92,6423.0,155.7567,155.8529,155.7374,155.8433,6423.0
2024-05-24 14:45:00,161.96,162.01,161.9,161.96,6823.0,155.8818,155.9299,155.824,155.8818,6823.0
2024-05-24 14:50:00,161.97,161.99,161.77,161.78,7993.0,155.8914,155.9106,155.6989,155.7085,7993.0
2024-05-24 14:55:00,161.79,161.85,161.66,161.71,16757.0,155.7182,155.7759,155.593,155.6412,16757.0
2024-05-24 15:00:00,161.68,161.81,161.58,161.76,16895.0,155.6123,155.7374,155.516,155.6893,16895.0
2024-05-24 15:05:00,161.72,161.76,161.45,161.51,7919.0,155.6508,155.6893,155.3909,155.4487,7919.0
2024-05-24 15:10:00,161.46,161.46,161.26,161.4,10938.0,155.4005,155.4005,155.208,155.3428,10938.0
2024-05-24 15:15:00,161.4,161.69,161.39,161.6,10123.0,155.3428,155.6219,155.3332,155.5353,10123.0
2024-05-24 15:20:00,161.58,161.67,161.57,161.63,7300.0,155.516,155.6027,155.5064,155.5642,7300.0
2024-05-24 15:25:00,161.63,161.65,161.47,161.52,7467.0,155.5642,155.5834,155.4102,155.4583,7467.0
2024-05-24 15:30:00,161.5,161.66,161.5,161.62,8548.0,155.439,155.593,155.439,155.5545,8548.0
2024-05-24 15:35:00,161.61,161.99,161.5,161.99,16508.0,155.5449,155.9106,155.439,155.9106,16508.0
2024-05-24 15:40:00,161.96,162.0,161.77,161.79,11663.0,155.8818,155.9203,155.6989,155.7182,11663.0
2024-05-24 15:45:00,161.82,161.96,161.77,161.79,15513.0,155.747,155.8818,155.6989,155.7182,15513.0
2024-05-24 15:50:00,161.86,162.0,161.71,161.95,25327.0,155.7855,155.9203,155.6412,155.8721,25327.0
2024-05-24 15:55:00,161.96,162.52,161.95,162.42,119146.0,155.8818,156.4208,155.8721,156.3245,119146.0
2024-05-28 09:30:00,163.25,164.25,162.69,163.95,46641.0,157.1234,158.0858,156.5844,157.7971,46641.0
2024-05-28 09:35:00,163.99,164.91,163.54,163.81,16755.0,157.8356,158.7211,157.4025,157.6623,16755.0
2024-05-28 09:40:00,163.71,164.24,163.6,164.13,33201.0,157.5661,158.0762,157.4602,157.9703,33201.0
2024-05-28 09:45:00,163.9,164.65,163.7,164.4,18191.0,157.749,158.4708,157.5565,158.2302,18191.0
2024-05-28 09:50:00,164.37,164.82,164.22,164.57,18235.0,158.2013,158.6344,158.057,158.3938,18235.0
2024-05-28 09:55:00,164.5,164.5,163.89,163.94,10862.0,158.3264,158.3264,157.7393,157.7875,10862.0
2024-05-28 10:00:00,163.88,164.03,163.2,163.32,13780.0,157.7297,157.8741,157.0752,157.1907,13780.0
2024-05-28 10:05:00,163.32,163.49,162.83,163.16,17188.0,157.1907,157.3544,156.7191,157.0367,17188.0
2024-05-28 10:10:00,163.09,163.2,162.88,163.19,7088.0,156.9694,157.0752,156.7672,157.0656,7088.0
2024-05-28 10:15:00,163.19,163.26,162.88,163.12,13521.0,157.0656,157.133,156.7672,156.9982,13521.0
2024-05-28 10:20:00,163.12,163.17,162.7,163.1,11278.0,156.9982,157.0464,156.594,156.979,11278.0
2024-05-28 10:25:00,163.1,163.54,162.93,163.54,11007.0,156.979,157.4025,156.8154,157.4025,11007.0
2024-05-28 10:30:00,163.38,163.74,163.34,163.66,7589.0,157.2485,157.595,157.21,157.518,7589.0
2024-05-28 10:35:00,163.65,163.91,163.54,163.86,18136.0,157.5083,157.7586,157.4025,157.7105,18136.0
2024-05-28 10:40:00,163.71,164.15,163.66,164.15,6804.0,157.5661,157.9896,157.518,157.9896,6804.0
2024-05-28 10:45:00,164.16,164.32,164.05,164.22,11138.0,157.9992,158.1532,157.8933,158.057,11138.0
2024-05-28 10:50:00,164.25,164.5,164.25,164.5,7200.0,158.0858,158.3264,158.0858,158.3264,7200.0
2024-05-28 10:55:00,164.51,164.52,164.03,164.11,12347.0,158.3361,158.3457,157.8741,157.9511,12347.0
2024-05-28 11:00:00,164.12,164.29,164.11,164.22,10343.0,157.9607,158.1243,157.9511,158.057,10343.0
2024-05-28 11:05:00,164.2,164.27,164.04,164.26,7974.0,158.0377,158.1051,157.8837,158.0955,7974.0
2024-05-28 11:10:00,164.3,164.61,164.24,164.58,9271.0,158.134,158.4323,158.0762,158.4034,9271.0
2024-05-28 11:15:00,164.56,164.66,164.46,164.54,5351.0,158.3842,158.4804,158.2879,158.3649,5351.0
2024-05-28 11:20:00,164.58,164.69,164.51,164.69,5262.0,158.4034,158.5093,158.3361,158.5093,5262.0
2024-05-28 11:25:00,164.7,164.76,164.65,164.69,5152.0,158.5189,158.5767,158.4708,158.5093,5152.0
2024-05-28 11:30:00,164.67,164.83,164.63,164.65,9248.0,158.4901,158.6441,158.4516,158.4708,9248.0
2024-05-28 11:35:00,164.64,164.99,164.64,164.94,11051.0,158.4612,158.7981,158.4612,158.7499,11051.0
2024-05-28 11:40:00,164.98,165.09,164.89,164.95,9774.0,158.7884,158.8943,158.7018,158.7596,9774.0
2024-05-28 11:45:00,164.95,165.12,164.94,164.98,9915.0,158.7596,158.9232,158.7499,158.7884,9915.0
2024-05-28 11:50:00,164.94,164.94,164.83,164.85,4498.0,158.7499,158.7499,158.6441,158.6633,4498.0
2024-05-28 11:55:00,164.8,164.89,164.69,164.8,8744.0,158.6152,158.7018,158.5093,158.6152,8744.0
2024-05-28 12:00:00,164.79,164.88,164.7,164.7,6502.0,158.6056,158.6922,158.5189,158.5189,6502.0
2024-05-28 12:05:00,164.65,164.73,164.61,164.66,7983.0,158.4708,158.5478,158.4323,158.4804,7983.0
2024-05-28 12:10:00,164.67,164.67,164.48,164.52,9802.0,158.4901,158.4901,158.3072,158.3457,9802.0
2024-05-28 12:15:00,164.48,164.52,164.27,164.4,7904.0,158.3072,158.3457,158.1051,158.2302,7904.0
2024-05-28 12:20:00,164.39,164.44,164.19,164.37,7589.0,158.2206,158.2687,158.0281,158.2013,7589.0
2024-05-28 12:25:00,164.39,164.42,164.09,164.1,8590.0,158.2206,158.2494,157.9318,157.9415,8590.0
2024-05-28 12:30:00,164.1,164.15,164.05,164.1,11302.0,157.9415,157.9896,157.8933,157.9415,11302.0
2024-05-28 12:35:00,164.05,164.14,164.02,164.05,7330.0,157.8933,157.98,157.8645,157.8933,7330.0
2024-05-28 12:40:00,164.04,164.15,163.94,163.97,6579.0,157.8837,157.9896,157.7875,157.8163,6579.0
2024-05-28 12:45:00,163.98,164.01,163.89,164.0,10267.0,157.826,157.8548,157.7393,157.8452,10267.0
2024-05-28 12:50:00,164.02,164.14,163.99,163.99,12969.0,157.8645,157.98,157.8356,157.8356,12969.0
2024-05-28 12:55:00,163.92,164.02,163.83,163.93,7040.0,157.7682,157.8645,157.6816,157.7778,7040.0
2024-05-28 13:00:00,163.94,163.94,163.67,163.68,7778.0,157.7875,157.7875,157.5276,157.5372,7778.0
2024-05-28 13:05:00,163.74,163.98,163.73,163.96,6846.0,157.595,157.826,157.5853,157.8067,6846.0
2024-05-28 13:10:00,163.95,163.96,163.84,163.86,5651.0,157.7971,157.8067,157.6912,157.7105,5651.0
2024-05-28 13:15:00,163.86,163.86,163.68,163.72,5621.0,157.7105,157.7105,157.5372,157.5757,5621.0
2024-05-28 13:20:00,163.72,163.77,163.57,163.63,7893.0,157.5757,157.6238,157.4313,157.4891,7893.0
2024-05-28 13:25:00,163.61,163.68,163.52,163.52,7029.0,157.4698,157.5372,157.3832,157.3832,7029.0
2024-05-28 13:30:00,163.51,163.63,163.44,163.63,9211.0,157.3736,157.4891,157.3062,157.4891,9211.0
2024-05-28 13:35:00,163.64,163.73,163.57,163.59,7999.0,157.4987,157.5853,157.4313,157.4506,7999.0
2024-05-28 13:40:00,163.58,163.63,163.46,163.47,8017.0,157.441,157.4891,157.3255,157.3351,8017.0
2024-05-28 13:45:00,163.47,163.48,163.21,163.22,7877.0,157.3351,157.3447,157.0849,157.0945,7877.0
2024-05-28 13:50:00,163.2,163.25,163.01,163.16,10294.0,157.0752,157.1234,156.8924,157.0367,10294.0
2024-05-28 13:55:00,163.16,163.16,162.92,163.0,10422.0,157.0367,157.0367,156.8057,156.8827,10422.0
2024-05-28 14:00:00,162.98,163.07,162.91,163.07,7929.0,156.8635,156.9501,156.7961,156.9501,7929.0
2024-05-28 14:05:00,163.08,163.18,162.98,163.05,15761.0,156.9597,157.056,156.8635,156.9309,15761.0
2024-05-28 14:10:00,163.02,163.03,162.72,162.83,12495.0,156.902,156.9116,156.6132,156.7191,12495.0
2024-05-28 14:15:00,162.83,163.21,162.76,163.21,17454.0,156.7191,157.0849,156.6517,157.0849,17454.0
2024-05-28 14:20:00,163.25,163.29,163.05,163.08,5833.0,157.1234,157.1619,156.9309,156.9597,5833.0
2024-05-28 14:25:00,163.06,163.21,162.95,163.13,11590.0,156.9405,157.0849,156.8346,157.0079,11590.0
2024-05-28 14:30:00,163.15,163.15,162.95,163.06,6487.0,157.0271,157.0271,156.8346,156.9405,6487.0
2024-05-28 14:35:00,163.09,163.17,162.99,163.17,6904.0,156.9694,157.0464,156.8731,157.0464,6904.0
2024-05-28 14:40:00,163.2,163.3,163.07,163.12,24569.0,157.0752,157.1715,156.9501,156.9982,24569.0
2024-05-28 14:45:00,163.16,163.2,163.09,163.18,6389.0,157.0367,157.0752,156.9694,157.056,6389.0
2024-05-28 14:50:00,163.18,163.18,162.95,163.08,7298.0,157.056,157.056,156.8346,156.9597,7298.0
2024-05-28 14:55:00,163.1,163.45,163.1,163.45,8384.0,156.979,157.3159,156.979,157.3159,8384.0
2024-05-28 15:00:00,163.45,163.58,163.41,163.52,8795.0,157.3159,157.441,157.2774,157.3832,8795.0
2024-05-28 15:05:00,163.55,163.74,163.51,163.74,8427.0,157.4121,157.595,157.3736,157.595,8427.0
2024-05-28 15:10:00,163.73,163.73,163.58,163.67,11131.0,157.5853,157.5853,157.441,157.5276,11131.0
2024-05-28 15:15:00,163.64,163.78,163.54,163.68,12753.0,157.4987,157.6335,157.4025,157.5372,12753.0
2024-05-28 15:20:00,163.67,163.74,163.59,163.74,12677.0,157.5276,157.595,157.4506,157.595,12677.0
2024-05-28 15:25:00,163.76,163.86,163.72,163.72,9858.0,157.6142,157.7105,157.5757,157.5757,9858.0
2024-05-28 15:30:00,163.74,163.89,163.72,163.86,6653.0,157.595,157.7393,157.5757,157.7105,6653.0
2024-05-28 15:35:00,163.84,163.84,163.69,163.77,15959.0,157.6912,157.6912,157.5468,157.6238,15959.0
2024-05-28 15:40:00,163.77,163.88,163.75,163.87,9127.0,157.6238,157.7297,157.6046,157.7201,9127.0
2024-05-28 15:45:00,163.88,163.99,163.88,163.93,13951.0,157.7297,157.8356,157.7297,157.7778,13951.0
2024-05-28 15:50:00,163.97,163.97,163.58,163.81,28135.0,157.8163,157.8163,157.441,157.6623,28135.0
2024-05-28 15:55:00,163.83,163.89,163.41,163.59,124325.0,157.6816,157.7393,157.2774,157.4506,124325.0
2024-05-29 09:30:00,162.48,162.48,160.19,160.25,83990.0,156.3823,156.3823,154.1782,154.2359,83990.0
2024-05-29 09:35:00,160.27,161.11,160.08,160.08,30540.0,154.2552,155.0637,154.0723,154.0723,30540.0
2024-05-29 09:40:00,160.02,160.1,159.63,159.75,35876.0,154.0146,154.0916,153.6392,153.7547,35876.0
2024-05-29 09:45:00,159.75,160.0,159.0,159.14,34814.0,153.7547,153.9953,153.0329,153.1676,34814.0
2024-05-29 09:50:00,159.14,159.39,158.92,159.09,34685.0,153.1676,153.4082,152.9559,153.1195,34685.0
2024-05-29 09:55:00,159.08,159.1,158.22,158.78,26152.0,153.1099,153.1291,152.2821,152.8211,26152.0
2024-05-29 10:00:00,158.9,159.5,158.65,159.5,33647.0,152.9366,153.5141,152.696,153.5141,33647.0
2024-05-29 10:05:00,159.43,159.83,159.23,159.71,21395.0,153.4467,153.8317,153.2542,153.7162,21395.0
2024-05-29 10:10:00,159.68,159.73,159.29,159.3,11804.0,153.6873,153.7355,153.312,153.3216,11804.0
2024-05-29 10:15:00,159.34,159.46,158.94,158.99,29272.0,153.3601,153.4756,152.9751,153.0232,29272.0
2024-05-29 10:20:00,158.96,158.97,158.62,158.82,15805.0,152.9944,153.004,152.6671,152.8596,15805.0
2024-05-29 10:25:00,158.82,159.01,158.59,158.65,19461.0,152.8596,153.0425,152.6382,152.696,19461.0
2024-05-29 10:30:00,158.64,158.74,158.14,158.44,45033.0,152.6864,152.7826,152.2051,152.4939,45033.0
2024-05-29 10:35:00,158.44,158.68,158.26,158.58,55850.0,152.4939,152.7249,152.3206,152.6286,55850.0
2024-05-29 10:40:00,158.64,158.72,157.06,157.32,56518.0,152.6864,152.7634,151.1657,151.4159,56518.0
2024-05-29 10:45:00,157.38,157.89,157.36,157.84,35248.0,151.4737,151.9645,151.4544,151.9164,35248.0
2024-05-29 10:50:00,157.79,157.95,157.69,157.9,18866.0,151.8683,152.0223,151.772,151.9741,18866.0
2024-05-29 10:55:00,157.94,158.25,157.55,157.75,30351.0,152.0126,152.311,151.6373,151.8298,30351.0
2024-05-29 11:00:00,157.81,157.85,157.26,157.35,27134.0,151.8875,151.926,151.3582,151.4448,27134.0
2024-05-29 11:05:00,157.37,157.6,157.11,157.57,31885.0,151.464,151.6854,151.2138,151.6565,31885.0
2024-05-29 11:10:00,157.55,157.69,157.35,157.44,38470.0,151.6373,151.772,151.4448,151.5314,38470.0
2024-05-29 11:15:00,157.44,157.56,157.26,157.4,20245.0,151.5314,151.6469,151.3582,151.4929,20245.0
2024-05-29 11:20:00,157.39,157.61,157.14,157.4,17442.0,151.4833,151.695,151.2427,151.4929,17442.0
2024-05-29 11:25:00,157.44,157.44,156.91,157.01,34550.0,151.5314,151.5314,151.0213,151.1175,34550.0
2024-05-29 11:30:00,157.02,157.16,156.63,156.65,24726.0,151.1272,151.2619,150.7518,150.7711,24726.0
2024-05-29 11:35:00,156.75,157.03,156.55,156.93,23653.0,150.8673,151.1368,150.6748,151.0405,23653.0
2024-05-29 11:40:00,156.92,157.22,156.74,156.86,30149.0,151.0309,151.3197,150.8577,150.9732,30149.0
2024-05-29 11:45:00,156.87,156.94,156.62,156.92,25772.0,150.9828,151.0502,150.7422,151.0309,25772.0
2024-05-29 11:50:00,156.95,157.23,156.83,157.16,22533.0,151.0598,151.3293,150.9443,151.2619,22533.0
2024-05-29 11:55:00,157.13,157.19,156.86,156.86,26315.0,151.233,151.2908,150.9732,150.9732,26315.0
2024-05-29 12:00:00,156.78,156.97,156.65,156.97,18158.0,150.8962,151.079,150.7711,151.079,18158.0
2024-05-29 12:05:00,156.93,157.15,156.9,157.06,15525.0,151.0405,151.2523,151.0117,151.1657,15525.0
2024-05-29 12:10:00,157.09,157.25,156.86,157.05,10398.0,151.1945,151.3485,150.9732,151.156,10398.0
2024-05-29 12:15:00,156.99,157.15,156.92,157.15,13408.0,151.0983,151.2523,151.0309,151.2523,13408.0
2024-05-29 12:20:00,157.22,157.36,156.96,157.19,65600.0,151.3197,151.4544,151.0694,151.2908,65600.0
2024-05-29 12:25:00,157.2,157.23,156.89,157.05,12184.0,151.3004,151.3293,151.002,151.156,12184.0
2024-05-29 12:30:00,157.11,157.18,156.9,157.15,13106.0,151.2138,151.2812,151.0117,151.2523,13106.0
2024-05-29 12:35:00,157.13,157.15,156.97,157.12,15151.0,151.233,151.2523,151.079,151.2234,15151.0
2024-05-29 12:40:00,157.12,157.12,156.69,156.78,9047.0,151.2234,151.2234,150.8096,150.8962,9047.0
2024-05-29 12:45:00,156.84,156.9,156.77,156.8,31829.0,150.9539,151.0117,150.8865,150.9154,31829.0
2024-05-29 12:50:00,156.81,156.86,156.62,156.62,56113.0,150.925,150.9732,150.7422,150.7422,56113.0
2024-05-29 12:55:00,156.64,156.69,156.48,156.55,40527.0,150.7614,150.8096,150.6074,150.6748,40527.0
2024-05-29 13:00:00,156.6,156.73,156.29,156.63,26967.0,150.7229,150.848,150.4246,150.7518,26967.0
2024-05-29 13:05:00,156.63,156.66,156.35,156.51,30557.0,150.7518,150.7807,150.4823,150.6363,30557.0
2024-05-29 13:10:00,156.51,156.55,156.38,156.47,17472.0,150.6363,150.6748,150.5112,150.5978,17472.0
2024-05-29 13:15:00,156.47,156.48,156.25,156.32,19001.0,150.5978,150.6074,150.3861,150.4534,19001.0
2024-05-29 13:20:00,156.3,156.36,156.01,156.13,49075.0,150.4342,150.4919,150.1551,150.2706,49075.0
2024-05-29 13:25:00,156.07,156.07,155.71,155.8,32485.0,150.2128,150.2128,149.8663,149.953,32485.0
2024-05-29 13:30:00,155.78,155.79,155.5,155.56,41856.0,149.9337,149.9433,149.6642,149.722,41856.0
2024-05-29 13:35:00,155.52,155.52,155.22,155.44,37911.0,149.6835,149.6835,149.3947,149.6065,37911.0
2024-05-29 13:40:00,155.43,155.7,155.32,155.43,57818.0,149.5968,149.8567,149.491,149.5968,57818.0
2024-05-29 13:45:00,155.42,155.42,155.08,155.21,18614.0,149.5872,149.5872,149.26,149.3851,18614.0
2024-05-29 13:50:00,155.22,155.33,154.91,155.17,43943.0,149.3947,149.5006,149.0964,149.3466,43943.0
2024-05-29 13:55:00,155.16,155.28,155.05,155.25,19960.0,149.337,149.4525,149.2311,149.4236,19960.0
2024-05-29 14:00:00,155.25,155.25,155.09,155.17,16864.0,149.4236,149.4236,149.2696,149.3466,16864.0
2024-05-29 14:05:00,155.19,155.38,155.17,155.35,16886.0,149.3658,149.5487,149.3466,149.5198,16886.0
2024-05-29 14:10:00,155.35,155.47,155.18,155.47,18067.0,149.5198,149.6353,149.3562,149.6353,18067.0
2024-05-29 14:15:00,155.44,155.45,155.07,155.09,18527.0,149.6065,149.6161,149.2503,149.2696,18527.0
2024-05-29 14:20:00,155.09,155.41,155.0,155.31,47696.0,149.2696,149.5776,149.183,149.4813,47696.0
2024-05-29 14:25:00,155.36,155.64,155.25,155.49,15272.0,149.5295,149.799,149.4236,149.6546,15272.0
2024-05-29 14:30:00,155.5,155.74,155.5,155.53,21243.0,149.6642,149.8952,149.6642,149.6931,21243.0
2024-05-29 14:35:00,155.53,155.71,155.53,155.66,13264.0,149.6931,149.8663,149.6931,149.8182,13264.0
2024-05-29 14:40:00,155.62,155.96,155.62,155.92,13328.0,149.7797,150.1069,149.7797,150.0684,13328.0
2024-05-29 14:45:00,155.94,156.01,155.74,155.81,17609.0,150.0877,150.1551,149.8952,149.9626,17609.0
2024-05-29 14:50:00,155.8,155.83,155.55,155.81,10934.0,149.953,149.9818,149.7123,149.9626,10934.0
2024-05-29 14:55:00,155.78,155.94,155.76,155.92,10347.0,149.9337,150.0877,149.9145,150.0684,10347.0
2024-05-29 15:00:00,155.93,156.29,155.92,156.09,23204.0,150.0781,150.4246,150.0684,150.2321,23204.0
2024-05-29 15:05:00,156.09,156.23,156.02,156.14,16633.0,150.2321,150.3668,150.1647,150.2802,16633.0
2024-05-29 15:10:00,156.08,156.18,155.95,155.95,16451.0,150.2224,150.3187,150.0973,150.0973,16451.0
2024-05-29 15:15:00,155.95,156.31,155.95,156.15,20474.0,150.0973,150.4438,150.0973,150.2898,20474.0
2024-05-29 15:20:00,156.16,156.46,156.16,156.39,25053.0,150.2994,150.5882,150.2994,150.5208,25053.0
2024-05-29 15:25:00,156.39,156.42,156.15,156.16,21034.0,150.5208,150.5497,150.2898,150.2994,21034.0
2024-05-29 15:30:00,156.18,156.21,155.87,155.89,34433.0,150.3187,150.3476,150.0203,150.0396,34433.0
2024-05-29 15:35:00,155.87,156.37,155.87,156.19,40312.0,150.0203,150.5016,150.0203,150.3283,40312.0
2024-05-29 15:40:00,156.17,156.17,155.95,156.11,56778.0,150.3091,150.3091,150.0973,150.2513,56778.0
2024-05-29 15:45:00,156.11,156.14,155.88,155.96,44343.0,150.2513,150.2802,150.0299,150.1069,44343.0
2024-05-29 15:50:00,155.97,156.0,155.67,155.87,50768.0,150.1166,150.1454,149.8278,150.0203,50768.0
2024-05-29 15:55:00,155.96,156.08,155.56,155.7,177361.0,150.1069,150.2224,149.722,149.8567,177361.0
2024-05-30 09:30:00,154.0,155.51,154.0,154.99,85409.0,149.2715,150.7351,149.2715,150.2311,85409.0
2024-05-30 09:35:00,155.08,156.03,154.89,155.49,74261.0,150.3183,151.2392,150.1342,150.7158,74261.0
2024-05-30 09:40:00,155.38,155.73,155.15,155.15,24077.0,150.6091,150.9484,150.3862,150.3862,24077.0
2024-05-30 09:45:00,155.03,155.28,154.98,155.05,36472.0,150.2699,150.5122,150.2214,150.2893,36472.0
2024-05-30 09:50:00,155.06,155.18,154.71,155.16,67514.0,150.299,150.4153,149.9597,150.3959,67514.0
2024-05-30 09:55:00,155.07,155.5,154.91,155.33,32119.0,150.3087,150.7254,150.1536,150.5607,32119.0
2024-05-30 10:00:00,155.47,155.57,154.93,155.07,30565.0,150.6964,150.7933,150.1729,150.3087,30565.0
2024-05-30 10:05:00,155.02,155.57,154.97,155.32,29691.0,150.2602,150.7933,150.2117,150.551,29691.0
2024-05-30 10:10:00,155.31,155.45,154.55,154.92,70422.0,150.5413,150.677,149.8046,150.1633,70422.0
2024-05-30 10:15:00,154.92,155.21,154.85,155.14,24432.0,150.1633,150.4444,150.0954,150.3765,24432.0
2024-05-30 10:20:00,155.24,155.49,155.16,155.16,15338.0,150.4734,150.7158,150.3959,150.3959,15338.0
2024-05-30 10:25:00,155.11,155.11,154.76,154.84,16842.0,150.3474,150.3474,150.0082,150.0857,16842.0
2024-05-30 10:30:00,154.78,154.95,154.56,154.78,30438.0,150.0276,150.1923,149.8143,150.0276,30438.0
2024-05-30 10:35:00,154.77,154.86,154.54,154.54,13941.0,150.0179,150.1051,149.7949,149.7949,13941.0
2024-05-30 10:40:00,154.5,154.87,154.5,154.8,10380.0,149.7562,150.1148,149.7562,150.0469,10380.0
2024-05-30 10:45:00,154.84,155.43,154.83,155.39,16138.0,150.0857,150.6576,150.076,150.6188,16138.0
2024-05-30 10:50:00,155.42,155.43,154.94,155.09,10925.0,150.6479,150.6576,150.1826,150.328,10925.0
2024-05-30 10:55:00,155.1,155.46,155.1,155.46,9656.0,150.3377,150.6867,150.3377,150.6867,9656.0
2024-05-30 11:00:00,155.34,155.34,152.2,152.2,187878.0,150.5704,150.5704,147.5268,147.5268,187878.0
2024-05-30 11:05:00,152.21,153.03,150.65,152.59,122656.0,147.5365,148.3313,146.0244,147.9048,122656.0
2024-05-30 11:10:00,152.6,152.81,152.06,152.06,36271.0,147.9145,148.118,147.3911,147.3911,36271.0
2024-05-30 11:15:00,152.04,152.14,151.4,151.95,50044.0,147.3717,147.4686,146.7513,147.2844,50044.0
2024-05-30 11:20:00,151.92,152.01,151.71,151.85,15121.0,147.2554,147.3426,147.0518,147.1875,15121.0
2024-05-30 11:25:00,151.86,152.42,151.78,152.29,16960.0,147.1972,147.74,147.1197,147.614,16960.0
2024-05-30 11:30:00,152.19,152.51,151.98,152.22,27744.0,147.5171,147.8273,147.3135,147.5462,27744.0
2024-05-30 11:35:00,152.29,152.37,151.77,152.0,31027.0,147.614,147.6916,147.11,147.3329,31027.0
2024-05-30 11:40:00,151.94,152.09,151.77,151.78,19051.0,147.2748,147.4202,147.11,147.1197,19051.0
2024-05-30 11:45:00,151.77,151.84,151.36,151.37,20323.0,147.11,147.1778,146.7126,146.7223,20323.0
2024-05-30 11:50:00,151.37,152.06,151.32,151.75,29297.0,146.7223,147.3911,146.6738,147.0906,29297.0
2024-05-30 11:55:00,151.83,152.22,151.82,152.18,33131.0,147.1681,147.5462,147.1584,147.5074,33131.0
2024-05-30 12:00:00,152.14,152.51,152.14,152.41,19935.0,147.4686,147.8273,147.4686,147.7303,19935.0
2024-05-30 12:05:00,152.47,152.5,152.14,152.43,14502.0,147.7885,147.8176,147.4686,147.7497,14502.0
2024-05-30 12:10:00,152.43,152.55,152.32,152.4,13645.0,147.7497,147.866,147.6431,147.7206,13645.0
2024-05-30 12:15:00,152.44,152.57,152.17,152.56,22104.0,147.7594,147.8854,147.4977,147.8757,22104.0
2024-05-30 12:20:00,152.53,152.63,152.31,152.37,12985.0,147.8466,147.9436,147.6334,147.6916,12985.0
2024-05-30 12:25:00,152.3,152.32,151.99,151.99,17538.0,147.6237,147.6431,147.3232,147.3232,17538.0
2024-05-30 12:30:00,152.01,152.23,151.96,152.16,9514.0,147.3426,147.5559,147.2941,147.488,9514.0
2024-05-30 12:35:00,152.15,152.45,152.13,152.44,10950.0,147.4783,147.7691,147.4589,147.7594,10950.0
2024-05-30 12:40:00,152.44,152.55,152.37,152.46,7475.0,147.7594,147.866,147.6916,147.7788,7475.0
2024-05-30 12:45:00,152.48,152.61,152.27,152.3,17922.0,147.7982,147.9242,147.5946,147.6237,17922.0
2024-05-30 12:50:00,152.27,152.65,152.23,152.28,14483.0,147.5946,147.963,147.5559,147.6043,14483.0
2024-05-30 12:55:00,152.31,152.39,152.13,152.39,24838.0,147.6334,147.7109,147.4589,147.7109,24838.0
2024-05-30 13:00:00,152.4,152.42,151.79,152.02,28816.0,147.7206,147.74,147.1294,147.3523,28816.0
2024-05-30 13:05:00,152.02,152.2,151.95,151.95,9335.0,147.3523,147.5268,147.2844,147.2844,9335.0
2024-05-30 13:10:00,151.93,152.07,151.88,152.07,5651.0,147.2651,147.4008,147.2166,147.4008,5651.0
2024-05-30 13:15:00,152.01,152.05,151.7,151.84,27977.0,147.3426,147.3814,147.0421,147.1778,27977.0
2024-05-30 13:20:00,151.85,152.03,151.79,152.01,8336.0,147.1875,147.362,147.1294,147.3426,8336.0
2024-05-30 13:25:00,151.96,151.99,151.42,151.45,13210.0,147.2941,147.3232,146.7707,146.7998,13210.0
2024-05-30 13:30:00,151.47,151.66,151.43,151.47,37346.0,146.8192,147.0034,146.7804,146.8192,37346.0
2024-05-30 13:35:00,151.49,151.82,151.47,151.78,12382.0,146.8386,147.1584,146.8192,147.1197,12382.0
2024-05-30 13:40:00,151.79,151.89,151.69,151.75,13189.0,147.1294,147.2263,147.0324,147.0906,13189.0
2024-05-30 13:45:00,151.72,151.75,151.41,151.54,15801.0,147.0615,147.0906,146.761,146.887,15801.0
2024-05-30 13:50:00,151.54,151.58,151.26,151.4,11237.0,146.887,146.9258,146.6156,146.7513,11237.0
2024-05-30 13:55:00,151.4,151.4,151.1,151.19,17420.0,146.7513,146.7513,146.4605,146.5478,17420.0
2024-05-30 14:00:00,151.18,151.31,151.11,151.11,13446.0,146.5381,146.6641,146.4702,146.4702,13446.0
2024-05-30 14:05:00,151.15,151.36,151.15,151.33,23593.0,146.509,146.7126,146.509,146.6835,23593.0
2024-05-30 14:10:00,151.33,151.66,151.21,151.47,46744.0,146.6835,147.0034,146.5672,146.8192,46744.0
2024-05-30 14:15:00,151.45,151.51,151.2,151.25,13526.0,146.7998,146.858,146.5575,146.6059,13526.0
2024-05-30 14:20:00,151.27,151.3,150.94,151.3,20947.0,146.6253,146.6544,146.3055,146.6544,20947.0
2024-05-30 14:25:00,151.24,151.31,151.01,151.11,20990.0,146.5962,146.6641,146.3733,146.4702,20990.0
2024-05-30 14:30:00,151.09,151.32,151.02,151.02,13946.0,146.4509,146.6738,146.383,146.383,13946.0
2024-05-30 14:35:00,151.0,151.16,150.99,151.16,13715.0,146.3636,146.5187,146.3539,146.5187,13715.0
2024-05-30 14:40:00,151.23,151.6,151.23,151.53,24226.0,146.5866,146.9452,146.5866,146.8773,24226.0
2024-05-30 14:45:00,151.53,151.63,151.43,151.43,11601.0,146.8773,146.9743,146.7804,146.7804,11601.0
2024-05-30 14:50:00,151.44,151.59,151.4,151.42,11343.0,146.7901,146.9355,146.7513,146.7707,11343.0
2024-05-30 14:55:00,151.44,151.47,151.22,151.35,11180.0,146.7901,146.8192,146.5769,146.7029,11180.0
2024-05-30 15:00:00,151.34,151.53,151.33,151.34,15982.0,146.6932,146.8773,146.6835,146.6932,15982.0
2024-05-30 15:05:00,151.34,151.62,151.34,151.58,18820.0,146.6932,146.9646,146.6932,146.9258,18820.0
2024-05-30 15:10:00,151.65,151.88,151.65,151.88,20639.0,146.9937,147.2166,146.9937,147.2166,20639.0
2024-05-30 15:15:00,151.85,152.0,151.78,151.81,23074.0,147.1875,147.3329,147.1197,147.1487,23074.0
2024-05-30 15:20:00,151.81,151.82,151.18,151.18,56118.0,147.1487,147.1584,146.5381,146.5381,56118.0
2024-05-30 15:25:00,151.22,151.32,151.15,151.31,17038.0,146.5769,146.6738,146.509,146.6641,17038.0
2024-05-30 15:30:00,151.33,151.44,151.15,151.31,29175.0,146.6835,146.7901,146.509,146.6641,29175.0
2024-05-30 15:35:00,151.28,151.37,150.97,151.05,30785.0,146.635,146.7223,146.3345,146.4121,30785.0
2024-05-30 15:40:00,151.06,151.12,150.88,150.88,43232.0,146.4218,146.4799,146.2473,146.2473,43232.0
2024-05-30 15:45:00,150.88,150.94,150.6,150.69,37023.0,146.2473,146.3055,145.9759,146.0631,37023.0
2024-05-30 15:50:00,150.67,151.05,150.61,151.0,64253.0,146.0438,146.4121,145.9856,146.3636,64253.0
2024-05-30 15:55:00,150.99,151.06,150.78,150.93,217328.0,146.3539,146.4218,146.1504,146.2958,217328.0
2024-05-31 09:30:00,151.48,152.14,151.2,151.94,90399.0,146.8289,147.4686,146.5575,147.2748,90399.0
2024-05-31 09:35:00,151.98,152.85,151.97,152.3,27700.0,147.3135,148.1568,147.3038,147.6237,27700.0
2024-05-31 09:40:00,152.38,153.61,152.28,153.51,31195.0,147.7012,148.8935,147.6043,148.7965,31195.0
2024-05-31 09:45:00,153.59,153.89,153.0,153.34,18450.0,148.8741,149.1649,148.3022,148.6318,18450.0
2024-05-31 09:50:00,153.23,153.5,153.01,153.23,19575.0,148.5251,148.7869,148.3119,148.5251,19575.0
2024-05-31 09:55:00,153.23,153.23,152.6,152.9,12878.0,148.5251,148.5251,147.9145,148.2053,12878.0
2024-05-31 10:00:00,152.94,153.29,152.83,153.19,18576.0,148.2441,148.5833,148.1374,148.4864,18576.0
2024-05-31 10:05:00,153.19,153.33,152.97,153.19,15456.0,148.4864,148.6221,148.2731,148.4864,15456.0
2024-05-31 10:10:00,153.17,153.25,152.68,152.82,11534.0,148.467,148.5445,147.992,148.1277,11534.0
2024-05-31 10:15:00,152.81,153.32,152.65,153.29,16213.0,148.118,148.6124,147.963,148.5833,16213.0
2024-05-31 10:20:00,153.28,153.29,152.72,152.83,17998.0,148.5736,148.5833,148.0308,148.1374,17998.0
2024-05-31 10:25:00,152.82,153.58,152.8,153.4,29601.0,148.1277,148.8644,148.1083,148.6899,29601.0
2024-05-31 10:30:00,153.36,153.54,153.11,153.41,32731.0,148.6512,148.8256,148.4088,148.6996,32731.0
2024-05-31 10:35:00,153.39,153.46,153.17,153.3,15669.0,148.6802,148.7481,148.467,148.593,15669.0
2024-05-31 10:40:00,153.27,153.52,153.13,153.13,14861.0,148.5639,148.8062,148.4282,148.4282,14861.0
2024-05-31 10:45:00,153.16,153.51,153.0,153.45,20593.0,148.4573,148.7965,148.3022,148.7384,20593.0
2024-05-31 10:50:00,153.44,153.51,153.1,153.27,16708.0,148.7287,148.7965,148.3991,148.5639,16708.0
2024-05-31 10:55:00,153.33,153.63,153.33,153.53,13127.0,148.6221,148.9129,148.6221,148.8159,13127.0
2024-05-31 11:00:00,153.53,153.69,153.35,153.6,37330.0,148.8159,148.971,148.6415,148.8838,37330.0
2024-05-31 11:05:00,153.53,153.64,153.44,153.58,12124.0,148.8159,148.9226,148.7287,148.8644,12124.0
2024-05-31 11:10:00,153.58,153.75,153.43,153.74,19796.0,148.8644,149.0292,148.719,149.0195,19796.0
2024-05-31 11:15:00,153.74,153.85,153.58,153.6,20568.0,149.0195,149.1261,148.8644,148.8838,20568.0
2024-05-31 11:20:00,153.57,153.95,153.56,153.94,13362.0,148.8547,149.223,148.845,149.2133,13362.0
2024-05-31 11:25:00,153.89,153.89,153.46,153.64,11703.0,149.1649,149.1649,148.7481,148.9226,11703.0
2024-05-31 11:30:00,153.68,154.06,153.58,154.06,36423.0,148.9613,149.3297,148.8644,149.3297,36423.0
2024-05-31 11:35:00,154.08,154.25,154.05,154.12,32032.0,149.349,149.5138,149.32,149.3878,32032.0
2024-05-31 11:40:00,154.15,154.48,154.05,154.37,46450.0,149.4169,149.7368,149.32,149.6301,46450.0
2024-05-31 11:45:00,154.37,154.4,154.0,154.34,26357.0,149.6301,149.6592,149.2715,149.6011,26357.0
2024-05-31 11:50:00,154.32,154.6,154.32,154.56,23670.0,149.5817,149.8531,149.5817,149.8143,23670.0
2024-05-31 11:55:00,154.55,154.58,154.29,154.34,17601.0,149.8046,149.8337,149.5526,149.6011,17601.0
2024-05-31 12:00:00,154.32,154.81,154.26,154.8,18358.0,149.5817,150.0566,149.5235,150.0469,18358.0
2024-05-31 12:05:00,154.81,154.96,154.61,154.62,25509.0,150.0566,150.202,149.8628,149.8725,25509.0
2024-05-31 12:10:00,154.67,154.94,154.67,154.93,13004.0,149.9209,150.1826,149.9209,150.1729,13004.0
2024-05-31 12:15:00,154.94,155.17,154.93,155.16,21357.0,150.1826,150.4056,150.1729,150.3959,21357.0
2024-05-31 12:20:00,155.14,155.3,155.12,155.27,13158.0,150.3765,150.5316,150.3571,150.5025,13158.0
2024-05-31 12:25:00,155.28,155.69,155.26,155.58,27433.0,150.5122,150.9096,150.4928,150.803,27433.0
2024-05-31 12:30:00,155.57,156.03,155.57,155.66,33271.0,150.7933,151.2392,150.7933,150.8805,33271.0
2024-05-31 12:35:00,155.64,155.7,155.52,155.52,19813.0,150.8611,150.9193,150.7448,150.7448,19813.0
2024-05-31 12:40:00,155.52,155.78,155.49,155.68,16146.0,150.7448,150.9969,150.7158,150.8999,16146.0
2024-05-31 12:45:00,155.7,156.17,155.7,155.99,49782.0,150.9193,151.3749,150.9193,151.2004,49782.0
2024-05-31 12:50:00,156.02,156.02,155.83,155.83,16832.0,151.2295,151.2295,151.0453,151.0453,16832.0
2024-05-31 12:55:00,155.87,156.23,155.87,156.23,16397.0,151.0841,151.433,151.0841,151.433,16397.0
2024-05-31 13:00:00,156.24,156.25,156.05,156.17,17907.0,151.4427,151.4524,151.2586,151.3749,17907.0
2024-05-31 13:05:00,156.19,156.73,156.18,156.69,33122.0,151.3943,151.9177,151.3846,151.8789,33122.0
2024-05-31 13:10:00,156.65,156.92,156.6,156.9,42876.0,151.8401,152.1018,151.7917,152.0825,42876.0
2024-05-31 13:15:00,156.89,156.9,156.53,156.53,27438.0,152.0728,152.0825,151.7238,151.7238,27438.0
2024-05-31 13:20:00,156.56,156.73,156.37,156.64,18336.0,151.7529,151.9177,151.5687,151.8304,18336.0
2024-05-31 13:25:00,156.62,156.85,156.44,156.57,22781.0,151.8111,152.034,151.6366,151.7626,22781.0
2024-05-31 13:30:00,156.62,156.75,156.44,156.66,21310.0,151.8111,151.9371,151.6366,151.8498,21310.0
2024-05-31 13:35:00,156.66,156.79,156.61,156.73,12319.0,151.8498,151.9758,151.8014,151.9177,12319.0
2024-05-31 13:40:00,156.73,156.78,156.45,156.45,25775.0,151.9177,151.9661,151.6463,151.6463,25775.0
2024-05-31 13:45:00,156.44,156.56,156.21,156.52,17849.0,151.6366,151.7529,151.4136,151.7141,17849.0
2024-05-31 13:50:00,156.51,156.62,156.41,156.54,19848.0,151.7044,151.8111,151.6075,151.7335,19848.0
2024-05-31 13:55:00,156.54,156.56,156.19,156.19,15508.0,151.7335,151.7529,151.3943,151.3943,15508.0
2024-05-31 14:00:00,156.19,156.39,156.18,156.29,18592.0,151.3943,151.5881,151.3846,151.4912,18592.0
2024-05-31 14:05:00,156.29,156.41,156.27,156.39,11162.0,151.4912,151.6075,151.4718,151.5881,11162.0
2024-05-31 14:10:00,156.41,156.66,156.34,156.47,21354.0,151.6075,151.8498,151.5397,151.6657,21354.0
2024-05-31 14:15:00,156.49,156.74,156.49,156.69,16302.0,151.6851,151.9274,151.6851,151.8789,16302.0
2024-05-31 14:20:00,156.69,156.74,156.13,156.15,23405.0,151.8789,151.9274,151.3361,151.3555,23405.0
2024-05-31 14:25:00,156.14,156.3,155.95,156.13,18305.0,151.3458,151.5009,151.1616,151.3361,18305.0
2024-05-31 14:30:00,156.13,156.29,156.08,156.29,16905.0,151.3361,151.4912,151.2876,151.4912,16905.0
2024-05-31 14:35:00,156.3,156.39,156.19,156.34,18932.0,151.5009,151.5881,151.3943,151.5397,18932.0
2024-05-31 14:40:00,156.34,156.43,156.22,156.33,13887.0,151.5397,151.6269,151.4233,151.53,13887.0
2024-05-31 14:45:00,156.33,156.35,156.2,156.32,12581.0,151.53,151.5493,151.404,151.5203,12581.0
2024-05-31 14:50:00,156.32,156.4,156.18,156.34,20393.0,151.5203,151.5978,151.3846,151.5397,20393.0
2024-05-31 14:55:00,156.33,156.49,156.14,156.14,27107.0,151.53,151.6851,151.3458,151.3458,27107.0
2024-05-31 15:00:00,156.13,156.27,155.91,155.94,14812.0,151.3361,151.4718,151.1229,151.1519,14812.0
2024-05-31 15:05:00,155.94,156.06,155.72,155.74,32128.0,151.1519,151.2683,150.9387,150.9581,32128.0
2024-05-31 15:10:00,155.74,155.79,155.6,155.6,17737.0,150.9581,151.0065,150.8224,150.8224,17737.0
2024-05-31 15:15:00,155.6,155.69,155.53,155.62,15693.0,150.8224,150.9096,150.7545,150.8418,15693.0
2024-05-31 15:20:00,155.58,155.64,155.37,155.41,17705.0,150.803,150.8611,150.5994,150.6382,17705.0
2024-05-31 15:25:00,155.39,155.58,155.18,155.2,22286.0,150.6188,150.803,150.4153,150.4347,22286.0
2024-05-31 15:30:00,155.18,156.04,155.06,156.02,95090.0,150.4153,151.2489,150.299,151.2295,95090.0
2024-05-31 15:35:00,155.99,156.13,155.72,155.98,41119.0,151.2004,151.3361,150.9387,151.1907,41119.0
2024-05-31 15:40:00,155.97,156.22,155.74,156.04,42276.0,151.181,151.4233,150.9581,151.2489,42276.0
2024-05-31 15:45:00,156.03,156.35,156.03,156.29,43219.0,151.2392,151.5493,151.2392,151.4912,43219.0
2024-05-31 15:50:00,156.23,156.74,156.18,156.56,87442.0,151.433,151.9274,151.3846,151.7529,87442.0
2024-05-31 15:55:00,156.61,157.34,156.6,157.16,243371.0,151.8014,152.509,151.7917,152.3345,243371.0
2024-06-03 09:30:00,157.05,157.18,155.4,155.81,80836.0,152.2279,152.3539,150.6285,151.0259,80836.0
2024-06-03 09:35:00,155.95,156.45,155.41,155.53,31986.0,151.1616,151.6463,150.6382,150.7545,31986.0
2024-06-03 09:40:00,155.43,155.89,154.05,154.51,22795.0,150.6576,151.1035,149.32,149.7658,22795.0
2024-06-03 09:45:00,154.63,155.13,153.97,154.94,27006.0,149.8822,150.3668,149.2424,150.1826,27006.0
2024-06-03 09:50:00,155.0,155.61,154.86,155.08,34886.0,150.2408,150.8321,150.1051,150.3183,34886.0
2024-06-03 09:55:00,155.03,155.04,154.62,154.78,11447.0,150.2699,150.2796,149.8725,150.0276,11447.0
2024-06-03 10:00:00,154.61,155.06,153.62,153.62,14883.0,149.8628,150.299,148.9032,148.9032,14883.0
2024-06-03 10:05:00,153.82,154.78,153.66,154.78,11332.0,149.097,150.0276,148.9419,150.0276,11332.0
2024-06-03 10:10:00,154.75,155.0,154.59,154.72,12206.0,149.9985,150.2408,149.8434,149.9694,12206.0
2024-06-03 10:15:00,154.81,154.9,154.25,154.26,7752.0,150.0566,150.1439,149.5138,149.5235,7752.0
2024-06-03 10:20:00,154.4,154.43,153.85,154.05,11282.0,149.6592,149.6883,149.1261,149.32,11282.0
2024-06-03 10:25:00,154.1,154.28,154.08,154.14,8513.0,149.3684,149.5429,149.349,149.4072,8513.0
2024-06-03 10:30:00,154.19,154.2,153.86,153.99,5453.0,149.4557,149.4654,149.1358,149.2618,5453.0
2024-06-03 10:35:00,154.06,154.06,153.46,153.7,43092.0,149.3297,149.3297,148.7481,148.9807,43092.0
2024-06-03 10:40:00,153.79,154.44,153.55,154.44,16129.0,149.068,149.698,148.8353,149.698,16129.0
2024-06-03 10:45:00,154.36,154.39,153.63,154.34,12542.0,149.6205,149.6495,148.9129,149.6011,12542.0
2024-06-03 10:50:00,154.42,154.62,153.69,153.95,10932.0,149.6786,149.8725,148.971,149.223,10932.0
2024-06-03 10:55:00,154.03,154.24,153.85,154.24,9841.0,149.3006,149.5041,149.1261,149.5041,9841.0
2024-06-03 11:00:00,154.31,154.31,154.02,154.06,5820.0,149.572,149.572,149.2909,149.3297,5820.0
2024-06-03 11:05:00,154.06,154.43,153.9,154.11,10629.0,149.3297,149.6883,149.1746,149.3781,10629.0
2024-06-03 11:10:00,154.14,154.19,153.88,154.06,14828.0,149.4072,149.4557,149.1552,149.3297,14828.0
2024-06-03 11:15:00,154.09,154.15,153.85,154.06,9578.0,149.3587,149.4169,149.1261,149.3297,9578.0
2024-06-03 11:20:00,154.06,154.2,153.8,153.82,14421.0,149.3297,149.4654,149.0776,149.097,14421.0
2024-06-03 11:25:00,153.82,154.2,153.65,154.15,14666.0,149.097,149.4654,148.9323,149.4169,14666.0
2024-06-03 11:30:00,154.33,154.59,154.23,154.46,9066.0,149.5914,149.8434,149.4944,149.7174,9066.0
2024-06-03 11:35:00,154.41,154.58,154.13,154.32,16703.0,149.6689,149.8337,149.3975,149.5817,16703.0
2024-06-03 11:40:00,154.32,154.32,153.98,154.27,18214.0,149.5817,149.5817,149.2521,149.5332,18214.0
2024-06-03 11:45:00,154.27,154.29,153.5,153.61,11717.0,149.5332,149.5526,148.7869,148.8935,11717.0
2024-06-03 11:50:00,153.61,153.68,153.41,153.51,7299.0,148.8935,148.9613,148.6996,148.7965,7299.0
2024-06-03 11:55:00,153.49,153.52,153.04,153.04,10446.0,148.7772,148.8062,148.341,148.341,10446.0
2024-06-03 12:00:00,153.09,153.6,153.09,153.48,12804.0,148.3894,148.8838,148.3894,148.7675,12804.0
2024-06-03 12:05:00,153.48,153.48,153.09,153.19,5565.0,148.7675,148.7675,148.3894,148.4864,5565.0
2024-06-03 12:10:00,153.24,153.31,152.75,152.75,14578.0,148.5348,148.6027,148.0599,148.0599,14578.0
2024-06-03 12:15:00,152.79,152.96,152.36,152.43,8373.0,148.0987,148.2634,147.6819,147.7497,8373.0
2024-06-03 12:20:00,152.41,152.97,152.36,152.97,7949.0,147.7303,148.2731,147.6819,148.2731,7949.0
2024-06-03 12:25:00,152.92,152.97,152.68,152.97,6782.0,148.2247,148.2731,147.992,148.2731,6782.0
2024-06-03 12:30:00,153.0,153.0,152.6,152.67,8253.0,148.3022,148.3022,147.9145,147.9823,8253.0
2024-06-03 12:35:00,152.7,153.11,152.66,153.0,8878.0,148.0114,148.4088,147.9726,148.3022,8878.0
2024-06-03 12:40:00,153.05,153.05,152.56,152.56,8665.0,148.3507,148.3507,147.8757,147.8757,8665.0
2024-06-03 12:45:00,152.56,152.95,152.41,152.95,7968.0,147.8757,148.2537,147.7303,148.2537,7968.0
2024-06-03 12:50:00,152.83,152.95,152.52,152.55,14543.0,148.1374,148.2537,147.8369,147.866,14543.0
2024-06-03 12:55:00,152.59,152.67,152.4,152.42,10054.0,147.9048,147.9823,147.7206,147.74,10054.0
2024-06-03 13:00:00,152.36,152.49,152.26,152.3,8562.0,147.6819,147.8079,147.5849,147.6237,8562.0
2024-06-03 13:05:00,152.3,152.69,152.23,152.5,11636.0,147.6237,148.0017,147.5559,147.8176,11636.0
2024-06-03 13:10:00,152.5,152.5,152.26,152.48,9828.0,147.8176,147.8176,147.5849,147.7982,9828.0
2024-06-03 13:15:00,152.46,152.78,152.36,152.72,7242.0,147.7788,148.089,147.6819,148.0308,7242.0
2024-06-03 13:20:00,152.72,152.82,152.45,152.45,7584.0,148.0308,148.1277,147.7691,147.7691,7584.0
2024-06-03 13:25:00,152.45,152.63,152.4,152.46,7444.0,147.7691,147.9436,147.7206,147.7788,7444.0
2024-06-03 13:30:00,152.44,152.47,152.3,152.34,7853.0,147.7594,147.7885,147.6237,147.6625,7853.0
2024-06-03 13:35:00,152.38,152.55,152.3,152.53,5048.0,147.7012,147.866,147.6237,147.8466,5048.0
2024-06-03 13:40:00,152.6,152.76,152.56,152.73,15189.0,147.9145,148.0696,147.8757,148.0405,15189.0
2024-06-03 13:45:00,152.78,153.0,152.75,152.89,9896.0,148.089,148.3022,148.0599,148.1956,9896.0
2024-06-03 13:50:00,152.93,152.94,152.5,152.63,6527.0,148.2344,148.2441,147.8176,147.9436,6527.0
2024-06-03 13:55:00,152.56,152.81,152.47,152.79,8513.0,147.8757,148.118,147.7885,148.0987,8513.0
2024-06-03 14:00:00,152.88,153.08,152.8,152.96,12493.0,148.1859,148.3798,148.1083,148.2634,12493.0
2024-06-03 14:05:00,153.0,153.01,152.78,152.85,8539.0,148.3022,148.3119,148.089,148.1568,8539.0
2024-06-03 14:10:00,152.88,152.92,152.64,152.8,8031.0,148.1859,148.2247,147.9533,148.1083,8031.0
2024-06-03 14:15:00,152.83,153.0,152.75,153.0,7356.0,148.1374,148.3022,148.0599,148.3022,7356.0
2024-06-03 14:20:00,152.97,153.07,152.75,152.99,6239.0,148.2731,148.3701,148.0599,148.2925,6239.0
2024-06-03 14:25:00,153.01,153.03,152.75,152.85,8093.0,148.3119,148.3313,148.0599,148.1568,8093.0
2024-06-03 14:30:00,152.83,153.03,152.83,152.98,4906.0,148.1374,148.3313,148.1374,148.2828,4906.0
2024-06-03 14:35:00,152.98,153.09,152.89,152.89,10145.0,148.2828,148.3894,148.1956,148.1956,10145.0
2024-06-03 14:40:00,152.93,153.12,152.87,152.98,7925.0,148.2344,148.4185,148.1762,148.2828,7925.0
2024-06-03 14:45:00,153.0,153.34,152.97,153.33,6762.0,148.3022,148.6318,148.2731,148.6221,6762.0
2024-06-03 14:50:00,153.35,153.39,153.23,153.24,7099.0,148.6415,148.6802,148.5251,148.5348,7099.0
2024-06-03 14:55:00,153.33,153.35,153.19,153.19,11304.0,148.6221,148.6415,148.4864,148.4864,11304.0
2024-06-03 15:00:00,153.17,153.35,153.15,153.22,11608.0,148.467,148.6415,148.4476,148.5155,11608.0
2024-06-03 15:05:00,153.24,153.36,153.21,153.36,16330.0,148.5348,148.6512,148.5058,148.6512,16330.0
2024-06-03 15:10:00,153.31,153.43,153.21,153.22,20564.0,148.6027,148.719,148.5058,148.5155,20564.0
2024-06-03 15:15:00,153.21,153.38,153.2,153.37,32502.0,148.5058,148.6705,148.4961,148.6608,32502.0
2024-06-03 15:20:00,153.37,153.5,153.18,153.36,14810.0,148.6608,148.7869,148.4767,148.6512,14810.0
2024-06-03 15:25:00,153.35,153.38,153.19,153.2,14139.0,148.6415,148.6705,148.4864,148.4961,14139.0
2024-06-03 15:30:00,153.16,153.23,153.0,153.2,23879.0,148.4573,148.5251,148.3022,148.4961,23879.0
2024-06-03 15:35:00,153.18,153.31,153.08,153.2,22984.0,148.4767,148.6027,148.3798,148.4961,22984.0
2024-06-03 15:40:00,153.19,153.2,152.97,153.06,18261.0,148.4864,148.4961,148.2731,148.3604,18261.0
2024-06-03 15:45:00,153.05,153.27,153.02,153.27,22492.0,148.3507,148.5639,148.3216,148.5639,22492.0
2024-06-03 15:50:00,153.31,154.06,153.28,154.0,63132.0,148.6027,149.3297,148.5736,149.2715,63132.0
2024-06-03 15:55:00,154.02,154.16,153.77,154.0,247921.0,149.2909,149.4266,149.0486,149.2715,247921.0
2024-06-04 09:30:00,152.58,153.17,151.76,152.24,48614.0,147.8951,148.467,147.1003,147.5655,48614.0
2024-06-04 09:35:00,152.36,153.46,152.25,153.44,10687.0,147.6819,148.7481,147.5752,148.7287,10687.0
2024-06-04 09:40:00,153.5,153.98,153.22,153.8,43986.0,148.7869,149.2521,148.5155,149.0776,43986.0
2024-06-04 09:45:00,153.75,154.13,153.4,154.0,37007.0,149.0292,149.3975,148.6899,149.2715,37007.0
2024-06-04 09:50:00,154.0,154.15,153.63,154.05,35088.0,149.2715,149.4169,148.9129,149.32,35088.0
2024-06-04 09:55:00,153.98,154.33,153.9,154.07,22631.0,149.2521,149.5914,149.1746,149.3394,22631.0
2024-06-04 10:00:00,154.06,155.29,154.06,154.98,43577.0,149.3297,150.5219,149.3297,150.2214,43577.0
2024-06-04 10:05:00,154.98,155.12,154.35,155.06,22425.0,150.2214,150.3571,149.6108,150.299,22425.0
2024-06-04 10:10:00,155.12,155.91,155.03,155.9,21321.0,150.3571,151.1229,150.2699,151.1132,21321.0
2024-06-04 10:15:00,155.8,155.88,155.42,155.42,28881.0,151.0162,151.0938,150.6479,150.6479,28881.0
2024-06-04 10:20:00,155.5,155.68,155.27,155.62,26762.0,150.7254,150.8999,150.5025,150.8418,26762.0
2024-06-04 10:25:00,155.67,156.09,155.48,155.74,23441.0,150.8902,151.2973,150.7061,150.9581,23441.0
2024-06-04 10:30:00,155.65,155.86,154.99,155.03,18867.0,150.8708,151.0744,150.2311,150.2699,18867.0
2024-06-04 10:35:00,155.0,155.37,154.87,155.05,59543.0,150.2408,150.5994,150.1148,150.2893,59543.0
2024-06-04 10:40:00,155.05,155.55,155.05,155.29,36231.0,150.2893,150.7739,150.2893,150.5219,36231.0
2024-06-04 10:45:00,155.32,155.35,154.94,155.21,18315.0,150.551,150.5801,150.1826,150.4444,18315.0
2024-06-04 10:50:00,155.31,155.68,155.28,155.66,12056.0,150.5413,150.8999,150.5122,150.8805,12056.0
2024-06-04 10:55:00,155.65,155.66,154.89,154.97,12215.0,150.8708,150.8805,150.1342,150.2117,12215.0
2024-06-04 11:00:00,155.0,155.15,154.95,155.15,19247.0,150.2408,150.3862,150.1923,150.3862,19247.0
2024-06-04 11:05:00,155.11,155.3,154.93,155.29,14808.0,150.3474,150.5316,150.1729,150.5219,14808.0
2024-06-04 11:10:00,155.34,155.77,155.29,155.68,17165.0,150.5704,150.9872,150.5219,150.8999,17165.0
2024-06-04 11:15:00,155.71,156.59,155.7,156.5,27910.0,150.929,151.782,150.9193,151.6947,27910.0
2024-06-04 11:20:00,156.52,156.64,155.87,155.93,29207.0,151.7141,151.8304,151.0841,151.1422,29207.0
2024-06-04 11:25:00,155.92,155.97,155.76,155.78,9378.0,151.1326,151.181,150.9775,150.9969,9378.0
2024-06-04 11:30:00,155.91,155.99,155.76,155.92,20454.0,151.1229,151.2004,150.9775,151.1326,20454.0
2024-06-04 11:35:00,155.87,155.95,155.66,155.79,15074.0,151.0841,151.1616,150.8805,151.0065,15074.0
2024-06-04 11:40:00,155.73,155.83,155.53,155.68,8853.0,150.9484,151.0453,150.7545,150.8999,8853.0
2024-06-04 11:45:00,155.68,155.68,155.35,155.53,28903.0,150.8999,150.8999,150.5801,150.7545,28903.0
2024-06-04 11:50:00,155.59,155.69,155.15,155.47,21366.0,150.8127,150.9096,150.3862,150.6964,21366.0
2024-06-04 11:55:00,155.47,155.55,155.19,155.19,19134.0,150.6964,150.7739,150.425,150.425,19134.0
2024-06-04 12:00:00,155.2,155.24,155.01,155.06,14321.0,150.4347,150.4734,150.2505,150.299,14321.0
2024-06-04 12:05:00,155.11,155.4,154.93,155.4,21010.0,150.3474,150.6285,150.1729,150.6285,21010.0
2024-06-04 12:10:00,155.49,155.58,155.33,155.41,8867.0,150.7158,150.803,150.5607,150.6382,8867.0
2024-06-04 12:15:00,155.4,155.46,155.11,155.27,7538.0,150.6285,150.6867,150.3474,150.5025,7538.0
2024-06-04 12:20:00,155.27,155.48,155.2,155.46,8727.0,150.5025,150.7061,150.4347,150.6867,8727.0
2024-06-04 12:25:00,155.52,155.7,155.5,155.65,7158.0,150.7448,150.9193,150.7254,150.8708,7158.0
2024-06-04 12:30:00,155.65,155.72,155.52,155.59,5404.0,150.8708,150.9387,150.7448,150.8127,5404.0
2024-06-04 12:35:00,155.59,155.6,155.37,155.37,3559.0,150.8127,150.8224,150.5994,150.5994,3559.0
2024-06-04 12:40:00,155.32,155.34,155.2,155.3,6942.0,150.551,150.5704,150.4347,150.5316,6942.0
2024-06-04 12:45:00,155.31,155.8,155.31,155.73,12925.0,150.5413,151.0162,150.5413,150.9484,12925.0
2024-06-04 12:50:00,155.68,155.68,155.3,155.55,13883.0,150.8999,150.8999,150.5316,150.7739,13883.0
2024-06-04 12:55:00,155.55,155.58,155.23,155.33,7554.0,150.7739,150.803,150.4637,150.5607,7554.0
2024-06-04 13:00:00,155.28,155.36,155.14,155.27,2993.0,150.5122,150.5897,150.3765,150.5025,2993.0
2024-06-04 13:05:00,155.27,155.27,155.1,155.13,2538.0,150.5025,150.5025,150.3377,150.3668,2538.0
2024-06-04 13:10:00,155.13,155.32,155.13,155.23,8187.0,150.3668,150.551,150.3668,150.4637,8187.0
2024-06-04 13:15:00,155.19,155.46,155.15,155.45,48150.0,150.425,150.6867,150.3862,150.677,48150.0
2024-06-04 13:20:00,155.39,155.43,155.19,155.43,6545.0,150.6188,150.6576,150.425,150.6576,6545.0
2024-06-04 13:25:00,155.43,155.62,155.4,155.59,5344.0,150.6576,150.8418,150.6285,150.8127,5344.0
2024-06-04 13:30:00,155.64,155.68,155.26,155.32,9959.0,150.8611,150.8999,150.4928,150.551,9959.0
2024-06-04 13:35:00,155.32,155.41,155.2,155.24,8081.0,150.551,150.6382,150.4347,150.4734,8081.0
2024-06-04 13:40:00,155.25,155.32,155.0,155.09,10972.0,150.4831,150.551,150.2408,150.328,10972.0
2024-06-04 13:45:00,155.09,155.31,155.06,155.22,7297.0,150.328,150.5413,150.299,150.454,7297.0
2024-06-04 13:50:00,155.25,155.4,155.24,155.39,6091.0,150.4831,150.6285,150.4734,150.6188,6091.0
2024-06-04 13:55:00,155.4,155.53,155.23,155.43,9335.0,150.6285,150.7545,150.4637,150.6576,9335.0
2024-06-04 14:00:00,155.42,155.52,155.34,155.44,12896.0,150.6479,150.7448,150.5704,150.6673,12896.0
2024-06-04 14:05:00,155.43,155.48,155.35,155.37,13227.0,150.6576,150.7061,150.5801,150.5994,13227.0
2024-06-04 14:10:00,155.37,155.56,155.2,155.56,30950.0,150.5994,150.7836,150.4347,150.7836,30950.0
2024-06-04 14:15:00,155.53,155.78,155.48,155.72,6573.0,150.7545,150.9969,150.7061,150.9387,6573.0
2024-06-04 14:20:00,155.75,156.21,155.75,156.18,16268.0,150.9678,151.4136,150.9678,151.3846,16268.0
2024-06-04 14:25:00,156.16,156.23,155.95,156.17,12368.0,151.3652,151.433,151.1616,151.3749,12368.0
2024-06-04 14:30:00,156.15,156.15,155.94,155.97,6628.0,151.3555,151.3555,151.1519,151.181,6628.0
2024-06-04 14:35:00,155.91,156.09,155.83,156.09,11840.0,151.1229,151.2973,151.0453,151.2973,11840.0
2024-06-04 14:40:00,156.06,156.27,156.0,156.27,8773.0,151.2683,151.4718,151.2101,151.4718,8773.0
2024-06-04 14:45:00,156.26,156.29,156.0,156.03,12719.0,151.4621,151.4912,151.2101,151.2392,12719.0
2024-06-04 14:50:00,156.04,156.12,155.93,155.94,15514.0,151.2489,151.3264,151.1422,151.1519,15514.0
2024-06-04 14:55:00,155.95,156.01,155.65,155.69,12647.0,151.1616,151.2198,150.8708,150.9096,12647.0
2024-06-04 15:00:00,155.65,155.65,155.35,155.35,8478.0,150.8708,150.8708,150.5801,150.5801,8478.0
2024-06-04 15:05:00,155.34,155.39,155.05,155.28,10929.0,150.5704,150.6188,150.2893,150.5122,10929.0
2024-06-04 15:10:00,155.28,155.47,154.76,154.9,66596.0,150.5122,150.6964,150.0082,150.1439,66596.0
2024-06-04 15:15:00,154.96,155.42,154.91,155.32,18165.0,150.202,150.6479,150.1536,150.551,18165.0
2024-06-04 15:20:00,155.32,155.51,155.31,155.39,6008.0,150.551,150.7351,150.5413,150.6188,6008.0
2024-06-04 15:25:00,155.4,155.55,155.29,155.49,24533.0,150.6285,150.7739,150.5219,150.7158,24533.0
2024-06-04 15:30:00,155.56,155.58,154.99,155.0,34319.0,150.7836,150.803,150.2311,150.2408,34319.0
2024-06-04 15:35:00,155.03,155.23,154.99,155.09,44174.0,150.2699,150.4637,150.2311,150.328,44174.0
2024-06-04 15:40:00,155.1,155.25,154.97,155.25,20313.0,150.3377,150.4831,150.2117,150.4831,20313.0
2024-06-04 15:45:00,155.22,155.39,155.05,155.19,23908.0,150.454,150.6188,150.2893,150.425,23908.0
2024-06-04 15:50:00,155.13,155.52,155.06,155.49,42675.0,150.3668,150.7448,150.299,150.7158,42675.0
2024-06-04 15:55:00,155.51,155.72,155.25,155.39,128514.0,150.7351,150.9387,150.4831,150.6188,128514.0
2024-06-05 09:30:00,156.45,156.45,154.65,155.05,46678.0,151.6463,151.6463,149.9015,150.2893,46678.0
2024-06-05 09:35:00,155.07,155.85,154.72,155.23,27247.0,150.3087,151.0647,149.9694,150.4637,27247.0
2024-06-05 09:40:00,155.3,155.52,155.15,155.21,7598.0,150.5316,150.7448,150.3862,150.4444,7598.0
2024-06-05 09:45:00,155.18,155.18,154.43,154.67,16867.0,150.4153,150.4153,149.6883,149.9209,16867.0
2024-06-05 09:50:00,154.66,154.99,154.43,154.76,14235.0,149.9112,150.2311,149.6883,150.0082,14235.0
2024-06-05 09:55:00,154.87,155.29,154.64,154.91,14259.0,150.1148,150.5219,149.8919,150.1536,14259.0
2024-06-05 10:00:00,154.57,154.83,154.32,154.43,15908.0,149.824,150.076,149.5817,149.6883,15908.0
2024-06-05 10:05:00,154.45,154.5,153.88,153.88,21605.0,149.7077,149.7562,149.1552,149.1552,21605.0
2024-06-05 10:10:00,154.0,154.16,153.71,153.72,30483.0,149.2715,149.4266,148.9904,149.0001,30483.0
2024-06-05 10:15:00,153.78,154.25,153.76,154.09,26004.0,149.0583,149.5138,149.0389,149.3587,26004.0
2024-06-05 10:20:00,154.14,154.82,154.07,154.63,14094.0,149.4072,150.0663,149.3394,149.8822,14094.0
2024-06-05 10:25:00,154.63,154.68,154.27,154.43,11649.0,149.8822,149.9306,149.5332,149.6883,11649.0
2024-06-05 10:30:00,154.38,154.69,154.24,154.54,13976.0,149.6398,149.9403,149.5041,149.7949,13976.0
2024-06-05 10:35:00,154.63,154.86,154.05,154.17,12504.0,149.8822,150.1051,149.32,149.4363,12504.0
2024-06-05 10:40:00,154.24,154.27,153.75,153.75,21402.0,149.5041,149.5332,149.0292,149.0292,21402.0
2024-06-05 10:45:00,153.75,153.92,153.59,153.68,12513.0,149.0292,149.194,148.8741,148.9613,12513.0
2024-06-05 10:50:00,153.65,153.86,153.55,153.56,19233.0,148.9323,149.1358,148.8353,148.845,19233.0
2024-06-05 10:55:00,153.59,153.64,153.08,153.1,14359.0,148.8741,148.9226,148.3798,148.3991,14359.0
2024-06-05 11:00:00,153.09,153.31,153.01,153.04,24345.0,148.3894,148.6027,148.3119,148.341,24345.0
2024-06-05 11:05:00,153.06,153.14,152.88,152.96,21288.0,148.3604,148.4379,148.1859,148.2634,21288.0
2024-06-05 11:10:00,152.97,153.02,152.87,152.99,14190.0,148.2731,148.3216,148.1762,148.2925,14190.0
2024-06-05 11:15:00,152.95,153.27,152.94,153.21,10957.0,148.2537,148.5639,148.2441,148.5058,10957.0
2024-06-05 11:20:00,153.19,153.41,153.06,153.22,17345.0,148.4864,148.6996,148.3604,148.5155,17345.0
2024-06-05 11:25:00,153.21,153.29,153.0,153.22,9954.0,148.5058,148.5833,148.3022,148.5155,9954.0
2024-06-05 11:30:00,153.25,153.39,153.16,153.22,10434.0,148.5445,148.6802,148.4573,148.5155,10434.0
2024-06-05 11:35:00,153.22,153.68,153.21,153.64,7452.0,148.5155,148.9613,148.5058,148.9226,7452.0
2024-06-05 11:40:00,153.7,153.83,153.55,153.58,14272.0,148.9807,149.1067,148.8353,148.8644,14272.0
2024-06-05 11:45:00,153.6,153.66,153.49,153.66,6949.0,148.8838,148.9419,148.7772,148.9419,6949.0
2024-06-05 11:50:00,153.69,153.81,153.68,153.74,6438.0,148.971,149.0873,148.9613,149.0195,6438.0
2024-06-05 11:55:00,153.64,153.76,153.57,153.65,3246.0,148.9226,149.0389,148.8547,148.9323,3246.0
2024-06-05 12:00:00,153.66,153.86,153.66,153.72,3367.0,148.9419,149.1358,148.9419,149.0001,3367.0
2024-06-05 12:05:00,153.76,153.79,153.58,153.58,6173.0,149.0389,149.068,148.8644,148.8644,6173.0
2024-06-05 12:10:00,153.58,153.62,153.4,153.46,5100.0,148.8644,148.9032,148.6899,148.7481,5100.0
2024-06-05 12:15:00,153.46,153.66,153.45,153.45,7429.0,148.7481,148.9419,148.7384,148.7384,7429.0
2024-06-05 12:20:00,153.42,153.42,153.25,153.25,6478.0,148.7093,148.7093,148.5445,148.5445,6478.0
2024-06-05 12:25:00,153.3,153.55,153.26,153.41,7222.0,148.593,148.8353,148.5542,148.6996,7222.0
2024-06-05 12:30:00,153.44,153.49,153.38,153.45,6495.0,148.7287,148.7772,148.6705,148.7384,6495.0
2024-06-05 12:35:00,153.45,153.7,153.37,153.7,6457.0,148.7384,148.9807,148.6608,148.9807,6457.0
2024-06-05 12:40:00,153.69,153.86,153.61,153.66,4617.0,148.971,149.1358,148.8935,148.9419,4617.0
2024-06-05 12:45:00,153.72,153.73,153.61,153.67,6237.0,149.0001,149.0098,148.8935,148.9516,6237.0
2024-06-05 12:50:00,153.63,153.78,153.6,153.64,7829.0,148.9129,149.0583,148.8838,148.9226,7829.0
2024-06-05 12:55:00,153.64,153.64,153.53,153.56,5532.0,148.9226,148.9226,148.8159,148.845,5532.0
2024-06-05 13:00:00,153.56,153.56,153.31,153.45,9391.0,148.845,148.845,148.6027,148.7384,9391.0
2024-06-05 13:05:00,153.44,153.51,153.38,153.4,8032.0,148.7287,148.7965,148.6705,148.6899,8032.0
2024-06-05 13:10:00,153.41,153.55,153.28,153.51,11948.0,148.6996,148.8353,148.5736,148.7965,11948.0
2024-06-05 13:15:00,153.51,153.54,153.43,153.44,4460.0,148.7965,148.8256,148.719,148.7287,4460.0
2024-06-05 13:20:00,153.43,153.48,153.23,153.42,6324.0,148.719,148.7675,148.5251,148.7093,6324.0
2024-06-05 13:25:00,153.42,153.85,153.39,153.8,11030.0,148.7093,149.1261,148.6802,149.0776,11030.0
2024-06-05 13:30:00,153.81,153.96,153.77,153.91,5120.0,149.0873,149.2327,149.0486,149.1843,5120.0
2024-06-05 13:35:00,153.91,153.97,153.79,153.79,5687.0,149.1843,149.2424,149.068,149.068,5687.0
2024-06-05 13:40:00,153.79,153.92,153.74,153.88,12034.0,149.068,149.194,149.0195,149.1552,12034.0
2024-06-05 13:45:00,153.93,153.97,153.79,153.83,7840.0,149.2037,149.2424,149.068,149.1067,7840.0
2024-06-05 13:50:00,153.84,153.93,153.8,153.89,7823.0,149.1164,149.2037,149.0776,149.1649,7823.0
2024-06-05 13:55:00,153.89,153.97,153.83,153.84,7877.0,149.1649,149.2424,149.1067,149.1164,7877.0
2024-06-05 14:00:00,153.82,154.18,153.8,154.15,6731.0,149.097,149.446,149.0776,149.4169,6731.0
2024-06-05 14:05:00,154.17,154.25,154.12,154.25,6659.0,149.4363,149.5138,149.3878,149.5138,6659.0
2024-06-05 14:10:00,154.27,154.35,154.12,154.19,10460.0,149.5332,149.6108,149.3878,149.4557,10460.0
2024-06-05 14:15:00,154.21,154.32,154.06,154.09,8302.0,149.4751,149.5817,149.3297,149.3587,8302.0
2024-06-05 14:20:00,154.08,154.08,153.93,153.96,4135.0,149.349,149.349,149.2037,149.2327,4135.0
2024-06-05 14:25:00,153.96,154.01,153.78,153.79,5314.0,149.2327,149.2812,149.0583,149.068,5314.0
2024-06-05 14:30:00,153.79,154.12,153.75,154.07,13967.0,149.068,149.3878,149.0292,149.3394,13967.0
2024-06-05 14:35:00,154.13,154.13,153.97,153.97,5705.0,149.3975,149.3975,149.2424,149.2424,5705.0
2024-06-05 14:40:00,153.95,154.13,153.92,154.13,7502.0,149.223,149.3975,149.194,149.3975,7502.0
2024-06-05 14:45:00,154.12,154.24,154.03,154.09,9616.0,149.3878,149.5041,149.3006,149.3587,9616.0
2024-06-05 14:50:00,154.12,154.18,154.08,154.09,10616.0,149.3878,149.446,149.349,149.3587,10616.0
2024-06-05 14:55:00,154.09,154.12,153.97,153.97,6277.0,149.3587,149.3878,149.2424,149.2424,6277.0
2024-06-05 15:00:00,154.01,154.09,153.97,154.01,7788.0,149.2812,149.3587,149.2424,149.2812,7788.0
2024-06-05 15:05:00,154.02,154.12,154.02,154.09,8243.0,149.2909,149.3878,149.2909,149.3587,8243.0
2024-06-05 15:10:00,154.09,154.09,153.96,153.98,7893.0,149.3587,149.3587,149.2327,149.2521,7893.0
2024-06-05 15:15:00,153.96,153.96,153.81,153.87,18613.0,149.2327,149.2327,149.0873,149.1455,18613.0
2024-06-05 15:20:00,153.86,153.96,153.83,153.96,10225.0,149.1358,149.2327,149.1067,149.2327,10225.0
2024-06-05 15:25:00,153.94,153.97,153.81,153.81,7933.0,149.2133,149.2424,149.0873,149.0873,7933.0
2024-06-05 15:30:00,153.81,153.98,153.79,153.98,9375.0,149.0873,149.2521,149.068,149.2521,9375.0
2024-06-05 15:35:00,154.0,154.12,153.96,154.08,6764.0,149.2715,149.3878,149.2327,149.349,6764.0
2024-06-05 15:40:00,154.09,154.09,153.74,153.76,21169.0,149.3587,149.3587,149.0195,149.0389,21169.0
2024-06-05 15:45:00,153.75,153.91,153.74,153.77,19609.0,149.0292,149.1843,149.0195,149.0486,19609.0
2024-06-05 15:50:00,153.77,154.15,153.76,154.13,32307.0,149.0486,149.4169,149.0389,149.3975,32307.0
2024-06-05 15:55:00,154.11,154.11,153.93,154.06,89916.0,149.3781,149.3781,149.2037,149.3297,89916.0
2024-06-06 09:30:00,153.86,154.48,152.99,154.39,43587.0,149.1358,149.7368,148.2925,149.6495,43587.0
2024-06-06 09:35:00,154.38,154.72,153.96,154.37,8595.0,149.6398,149.9694,149.2327,149.6301,8595.0
2024-06-06 09:40:00,154.23,154.31,153.61,153.96,7783.0,149.4944,149.572,148.8935,149.2327,7783.0
2024-06-06 09:45:00,154.19,154.76,154.19,154.75,6423.0,149.4557,150.0082,149.4557,149.9985,6423.0
2024-06-06 09:50:00,154.78,154.99,154.45,154.99,16593.0,150.0276,150.2311,149.7077,150.2311,16593.0
2024-06-06 09:55:00,155.09,155.23,154.79,154.8,7843.0,150.328,150.4637,150.0372,150.0469,7843.0
2024-06-06 10:00:00,154.89,154.98,154.25,154.25,9547.0,150.1342,150.2214,149.5138,149.5138,9547.0
2024-06-06 10:05:00,154.28,154.62,154.27,154.59,8164.0,149.5429,149.8725,149.5332,149.8434,8164.0
2024-06-06 10:10:00,154.62,154.62,153.66,153.74,27001.0,149.8725,149.8725,148.9419,149.0195,27001.0
2024-06-06 10:15:00,153.79,154.36,153.79,154.21,5418.0,149.068,149.6205,149.068,149.4751,5418.0
2024-06-06 10:20:00,154.28,154.28,154.03,154.12,9965.0,149.5429,149.5429,149.3006,149.3878,9965.0
2024-06-06 10:25:00,154.05,154.18,153.81,154.04,10490.0,149.32,149.446,149.0873,149.3103,10490.0
2024-06-06 10:30:00,153.97,154.29,153.78,154.16,20556.0,149.2424,149.5526,149.0583,149.4266,20556.0
2024-06-06 10:35:00,154.21,154.3,154.08,154.11,15702.0,149.4751,149.5623,149.349,149.3781,15702.0
2024-06-06 10:40:00,154.07,154.29,153.95,154.27,25759.0,149.3394,149.5526,149.223,149.5332,25759.0
2024-06-06 10:45:00,154.28,154.95,154.28,154.86,33443.0,149.5429,150.1923,149.5429,150.1051,33443.0
2024-06-06 10:50:00,154.92,154.92,154.39,154.79,21979.0,150.1633,150.1633,149.6495,150.0372,21979.0
2024-06-06 10:55:00,154.76,155.06,154.55,154.97,26669.0,150.0082,150.299,149.8046,150.2117,26669.0
2024-06-06 11:00:00,155.08,155.1,154.94,154.98,14532.0,150.3183,150.3377,150.1826,150.2214,14532.0
2024-06-06 11:05:00,154.99,155.1,154.87,154.88,12587.0,150.2311,150.3377,150.1148,150.1245,12587.0
2024-06-06 11:10:00,154.91,155.29,154.87,155.09,23022.0,150.1536,150.5219,150.1148,150.328,23022.0
2024-06-06 11:15:00,155.09,155.19,155.02,155.11,17772.0,150.328,150.425,150.2602,150.3474,17772.0
2024-06-06 11:20:00,155.09,155.35,155.0,155.32,14245.0,150.328,150.5801,150.2408,150.551,14245.0
2024-06-06 11:25:00,155.35,155.63,155.27,155.58,12569.0,150.5801,150.8515,150.5025,150.803,12569.0
2024-06-06 11:30:00,155.58,155.7,155.5,155.55,12494.0,150.803,150.9193,150.7254,150.7739,12494.0
2024-06-06 11:35:00,155.55,155.7,155.49,155.66,11479.0,150.7739,150.9193,150.7158,150.8805,11479.0
2024-06-06 11:40:00,155.67,155.72,155.31,155.53,11226.0,150.8902,150.9387,150.5413,150.7545,11226.0
2024-06-06 11:45:00,155.59,155.86,155.58,155.8,9758.0,150.8127,151.0744,150.803,151.0162,9758.0
2024-06-06 11:50:00,155.79,156.07,155.62,156.05,14432.0,151.0065,151.2779,150.8418,151.2586,14432.0
2024-06-06 11:55:00,156.14,156.14,155.94,156.02,11094.0,151.3458,151.3458,151.1519,151.2295,11094.0
2024-06-06 12:00:00,156.05,156.16,155.82,155.85,9068.0,151.2586,151.3652,151.0356,151.0647,9068.0
2024-06-06 12:05:00,155.88,155.9,155.64,155.68,7642.0,151.0938,151.1132,150.8611,150.8999,7642.0
2024-06-06 12:10:00,155.67,155.93,155.55,155.86,8365.0,150.8902,151.1422,150.7739,151.0744,8365.0
2024-06-06 12:15:00,155.86,155.89,155.68,155.87,5839.0,151.0744,151.1035,150.8999,151.0841,5839.0
2024-06-06 12:20:00,155.87,155.87,155.41,155.56,7338.0,151.0841,151.0841,150.6382,150.7836,7338.0
2024-06-06 12:25:00,155.52,155.6,155.29,155.38,6909.0,150.7448,150.8224,150.5219,150.6091,6909.0
2024-06-06 12:30:00,155.38,155.38,155.2,155.23,6863.0,150.6091,150.6091,150.4347,150.4637,6863.0
2024-06-06 12:35:00,155.27,155.27,155.03,155.09,11627.0,150.5025,150.5025,150.2699,150.328,11627.0
2024-06-06 12:40:00,155.09,155.23,154.94,155.12,9873.0,150.328,150.4637,150.1826,150.3571,9873.0
2024-06-06 12:45:00,155.14,155.25,155.07,155.07,7243.0,150.3765,150.4831,150.3087,150.3087,7243.0
2024-06-06 12:50:00,155.07,155.07,154.78,154.87,9590.0,150.3087,150.3087,150.0276,150.1148,9590.0
2024-06-06 12:55:00,154.86,155.19,154.85,155.1,10485.0,150.1051,150.425,150.0954,150.3377,10485.0
2024-06-06 13:00:00,155.1,155.28,155.06,155.23,8206.0,150.3377,150.5122,150.299,150.4637,8206.0
2024-06-06 13:05:00,155.23,155.23,155.03,155.19,7644.0,150.4637,150.4637,150.2699,150.425,7644.0
2024-06-06 13:10:00,155.2,155.23,155.09,155.23,9156.0,150.4347,150.4637,150.328,150.4637,9156.0
2024-06-06 13:15:00,155.22,155.22,155.09,155.09,11979.0,150.454,150.454,150.328,150.328,11979.0
2024-06-06 13:20:00,155.1,155.18,154.94,155.15,14008.0,150.3377,150.4153,150.1826,150.3862,14008.0
2024-06-06 13:25:00,155.19,155.4,155.19,155.3,17496.0,150.425,150.6285,150.425,150.5316,17496.0
2024-06-06 13:30:00,155.31,155.35,155.12,155.12,8720.0,150.5413,150.5801,150.3571,150.3571,8720.0
2024-06-06 13:35:00,155.13,155.13,154.98,154.98,10240.0,150.3668,150.3668,150.2214,150.2214,10240.0
2024-06-06 13:40:00,154.96,154.96,154.72,154.72,8006.0,150.202,150.202,149.9694,149.9694,8006.0
2024-06-06 13:45:00,154.72,154.95,154.66,154.87,10130.0,149.9694,150.1923,149.9112,150.1148,10130.0
2024-06-06 13:50:00,154.91,154.98,154.83,154.98,9111.0,150.1536,150.2214,150.076,150.2214,9111.0
2024-06-06 13:55:00,154.99,155.12,154.97,155.07,10521.0,150.2311,150.3571,150.2117,150.3087,10521.0
2024-06-06 14:00:00,155.08,155.13,154.99,155.09,7428.0,150.3183,150.3668,150.2311,150.328,7428.0
2024-06-06 14:05:00,155.09,155.15,154.91,154.91,7316.0,150.328,150.3862,150.1536,150.1536,7316.0
2024-06-06 14:10:00,154.85,155.01,154.83,154.93,14149.0,150.0954,150.2505,150.076,150.1729,14149.0
2024-06-06 14:15:00,154.95,155.51,154.95,155.47,10301.0,150.1923,150.7351,150.1923,150.6964,10301.0
2024-06-06 14:20:00,155.47,155.47,155.27,155.29,5081.0,150.6964,150.6964,150.5025,150.5219,5081.0
2024-06-06 14:25:00,155.32,155.42,155.27,155.37,11666.0,150.551,150.6479,150.5025,150.5994,11666.0
2024-06-06 14:30:00,155.36,155.45,155.27,155.42,3483.0,150.5897,150.677,150.5025,150.6479,3483.0
2024-06-06 14:35:00,155.43,155.52,155.39,155.52,6046.0,150.6576,150.7448,150.6188,150.7448,6046.0
2024-06-06 14:40:00,155.52,155.56,155.41,155.44,6690.0,150.7448,150.7836,150.6382,150.6673,6690.0
2024-06-06 14:45:00,155.45,155.64,155.41,155.58,6123.0,150.677,150.8611,150.6382,150.803,6123.0
2024-06-06 14:50:00,155.58,155.8,155.58,155.8,5011.0,150.803,151.0162,150.803,151.0162,5011.0
2024-06-06 14:55:00,155.77,155.77,155.65,155.73,5534.0,150.9872,150.9872,150.8708,150.9484,5534.0
2024-06-06 15:00:00,155.71,155.74,155.63,155.7,7319.0,150.929,150.9581,150.8515,150.9193,7319.0
2024-06-06 15:05:00,155.69,155.76,155.49,155.65,8770.0,150.9096,150.9775,150.7158,150.8708,8770.0
2024-06-06 15:10:00,155.58,155.63,155.45,155.51,5602.0,150.803,150.8515,150.677,150.7351,5602.0
2024-06-06 15:15:00,155.52,155.61,155.47,155.59,7308.0,150.7448,150.8321,150.6964,150.8127,7308.0
2024-06-06 15:20:00,155.61,155.65,155.53,155.57,6662.0,150.8321,150.8708,150.7545,150.7933,6662.0
2024-06-06 15:25:00,155.59,155.62,155.47,155.59,6218.0,150.8127,150.8418,150.6964,150.8127,6218.0
2024-06-06 15:30:00,155.55,155.79,155.47,155.7,9891.0,150.7739,151.0065,150.6964,150.9193,9891.0
2024-06-06 15:35:00,155.71,155.77,155.55,155.55,5605.0,150.929,150.9872,150.7739,150.7739,5605.0
2024-06-06 15:40:00,155.61,155.62,155.4,155.4,9775.0,150.8321,150.8418,150.6285,150.6285,9775.0
2024-06-06 15:45:00,155.43,155.77,155.36,155.63,20205.0,150.6576,150.9872,150.5897,150.8515,20205.0
2024-06-06 15:50:00,155.61,155.71,155.42,155.46,33937.0,150.8321,150.929,150.6479,150.6867,33937.0
2024-06-06 15:55:00,155.44,155.84,155.41,155.82,90300.0,150.6673,151.055,150.6382,151.0356,90300.0
2024-06-07 09:30:00,155.23,155.79,153.33,153.33,36666.0,150.4637,151.0065,148.6221,148.6221,36666.0
2024-06-07 09:35:00,153.0,153.71,152.99,153.68,17756.0,148.3022,148.9904,148.2925,148.9613,17756.0
2024-06-07 09:40:00,153.74,154.63,153.74,154.45,7236.0,149.0195,149.8822,149.0195,149.7077,7236.0
2024-06-07 09:45:00,154.39,154.68,153.87,154.68,8870.0,149.6495,149.9306,149.1455,149.9306,8870.0
2024-06-07 09:50:00,154.75,154.95,154.49,154.55,16899.0,149.9985,150.1923,149.7465,149.8046,16899.0
2024-06-07 09:55:00,154.53,154.81,154.38,154.75,11084.0,149.7852,150.0566,149.6398,149.9985,11084.0
2024-06-07 10:00:00,154.71,154.78,154.41,154.76,10328.0,149.9597,150.0276,149.6689,150.0082,10328.0
2024-06-07 10:05:00,154.8,155.03,154.77,154.98,14757.0,150.0469,150.2699,150.0179,150.2214,14757.0
2024-06-07 10:10:00,154.89,155.32,154.89,155.32,15444.0,150.1342,150.551,150.1342,150.551,15444.0
2024-06-07 10:15:00,155.35,155.59,155.18,155.57,17578.0,150.5801,150.8127,150.4153,150.7933,17578.0
2024-06-07 10:20:00,155.57,155.98,155.48,155.92,10689.0,150.7933,151.1907,150.7061,151.1326,10689.0
2024-06-07 10:25:00,155.92,156.13,155.92,155.99,18455.0,151.1326,151.3361,151.1326,151.2004,18455.0
2024-06-07 10:30:00,155.99,155.99,155.81,155.88,8034.0,151.2004,151.2004,151.0259,151.0938,8034.0
2024-06-07 10:35:00,155.91,156.37,155.9,156.34,11336.0,151.1229,151.5687,151.1132,151.5397,11336.0
2024-06-07 10:40:00,156.38,156.58,156.2,156.3,8903.0,151.5784,151.7723,151.404,151.5009,8903.0
2024-06-07 10:45:00,156.29,156.52,156.22,156.33,14039.0,151.4912,151.7141,151.4233,151.53,14039.0
2024-06-07 10:50:00,156.39,156.57,156.28,156.41,15194.0,151.5881,151.7626,151.4815,151.6075,15194.0
2024-06-07 10:55:00,156.46,156.59,156.29,156.32,7889.0,151.656,151.782,151.4912,151.5203,7889.0
2024-06-07 11:00:00,156.32,156.32,156.07,156.27,7470.0,151.5203,151.5203,151.2779,151.4718,7470.0
2024-06-07 11:05:00,156.27,156.27,155.93,156.03,16654.0,151.4718,151.4718,151.1422,151.2392,16654.0
2024-06-07 11:10:00,156.03,156.08,155.89,155.89,7215.0,151.2392,151.2876,151.1035,151.1035,7215.0
2024-06-07 11:15:00,155.98,156.05,155.67,155.74,5068.0,151.1907,151.2586,150.8902,150.9581,5068.0
2024-06-07 11:20:00,155.75,155.79,155.56,155.76,6538.0,150.9678,151.0065,150.7836,150.9775,6538.0
2024-06-07 11:25:00,155.82,155.89,155.5,155.56,6610.0,151.0356,151.1035,150.7254,150.7836,6610.0
2024-06-07 11:30:00,155.57,155.71,155.34,155.34,5362.0,150.7933,150.929,150.5704,150.5704,5362.0
2024-06-07 11:35:00,155.35,155.55,155.31,155.38,8638.0,150.5801,150.7739,150.5413,150.6091,8638.0
2024-06-07 11:40:00,155.5,155.55,155.47,155.5,5580.0,150.7254,150.7739,150.6964,150.7254,5580.0
2024-06-07 11:45:00,155.5,155.72,155.48,155.7,10332.0,150.7254,150.9387,150.7061,150.9193,10332.0
2024-06-07 11:50:00,155.7,155.7,155.41,155.56,8412.0,150.9193,150.9193,150.6382,150.7836,8412.0
2024-06-07 11:55:00,155.56,155.57,155.35,155.42,6475.0,150.7836,150.7933,150.5801,150.6479,6475.0
2024-06-07 12:00:00,155.41,155.42,155.18,155.28,8656.0,150.6382,150.6479,150.4153,150.5122,8656.0
2024-06-07 12:05:00,155.21,155.36,155.17,155.17,11860.0,150.4444,150.5897,150.4056,150.4056,11860.0
2024-06-07 12:10:00,155.17,155.36,155.11,155.29,8377.0,150.4056,150.5897,150.3474,150.5219,8377.0
2024-06-07 12:15:00,155.3,155.59,155.3,155.46,11524.0,150.5316,150.8127,150.5316,150.6867,11524.0
2024-06-07 12:20:00,155.47,155.55,155.47,155.52,7421.0,150.6964,150.7739,150.6964,150.7448,7421.0
2024-06-07 12:25:00,155.52,155.64,155.52,155.58,6316.0,150.7448,150.8611,150.7448,150.803,6316.0
2024-06-07 12:30:00,155.62,155.75,155.5,155.56,9036.0,150.8418,150.9678,150.7254,150.7836,9036.0
2024-06-07 12:35:00,155.55,155.73,155.53,155.58,3375.0,150.7739,150.9484,150.7545,150.803,3375.0
2024-06-07 12:40:00,155.63,155.64,155.47,155.59,5729.0,150.8515,150.8611,150.6964,150.8127,5729.0
2024-06-07 12:45:00,155.61,155.68,155.47,155.49,10132.0,150.8321,150.8999,150.6964,150.7158,10132.0
2024-06-07 12:50:00,155.53,155.68,155.53,155.68,5150.0,150.7545,150.8999,150.7545,150.8999,5150.0
2024-06-07 12:55:00,155.69,155.79,155.67,155.68,7297.0,150.9096,151.0065,150.8902,150.8999,7297.0
2024-06-07 13:00:00,155.64,155.65,155.37,155.42,5577.0,150.8611,150.8708,150.5994,150.6479,5577.0
2024-06-07 13:05:00,155.41,155.67,155.41,155.61,5527.0,150.6382,150.8902,150.6382,150.8321,5527.0
2024-06-07 13:10:00,155.61,155.83,155.61,155.79,7434.0,150.8321,151.0453,150.8321,151.0065,7434.0
2024-06-07 13:15:00,155.77,155.78,155.73,155.73,3644.0,150.9872,150.9969,150.9484,150.9484,3644.0
2024-06-07 13:20:00,155.73,155.99,155.68,155.88,5773.0,150.9484,151.2004,150.8999,151.0938,5773.0
2024-06-07 13:25:00,155.88,155.88,155.75,155.76,3556.0,151.0938,151.0938,150.9678,150.9775,3556.0
2024-06-07 13:30:00,155.76,155.82,155.74,155.81,8583.0,150.9775,151.0356,150.9581,151.0259,8583.0
2024-06-07 13:35:00,155.81,155.87,155.69,155.7,6867.0,151.0259,151.0841,150.9096,150.9193,6867.0
2024-06-07 13:40:00,155.7,155.73,155.61,155.73,7594.0,150.9193,150.9484,150.8321,150.9484,7594.0
2024-06-07 13:45:00,155.74,155.85,155.7,155.85,5052.0,150.9581,151.0647,150.9193,151.0647,5052.0
2024-06-07 13:50:00,155.85,155.88,155.79,155.86,5600.0,151.0647,151.0938,151.0065,151.0744,5600.0
2024-06-07 13:55:00,155.86,155.93,155.78,155.79,6444.0,151.0744,151.1422,150.9969,151.0065,6444.0
2024-06-07 14:00:00,155.77,155.77,155.51,155.52,12256.0,150.9872,150.9872,150.7351,150.7448,12256.0
2024-06-07 14:05:00,155.52,155.59,155.36,155.57,8500.0,150.7448,150.8127,150.5897,150.7933,8500.0
2024-06-07 14:10:00,155.57,155.64,155.31,155.32,4709.0,150.7933,150.8611,150.5413,150.551,4709.0
2024-06-07 14:15:00,155.36,155.45,155.35,155.4,6719.0,150.5897,150.677,150.5801,150.6285,6719.0
2024-06-07 14:20:00,155.43,155.7,155.43,155.61,6422.0,150.6576,150.9193,150.6576,150.8321,6422.0
2024-06-07 14:25:00,155.64,155.71,155.54,155.68,5623.0,150.8611,150.929,150.7642,150.8999,5623.0
2024-06-07 14:30:00,155.68,155.7,155.55,155.59,4668.0,150.8999,150.9193,150.7739,150.8127,4668.0
2024-06-07 14:35:00,155.59,155.72,155.59,155.65,5997.0,150.8127,150.9387,150.8127,150.8708,5997.0
2024-06-07 14:40:00,155.67,155.72,155.62,155.72,6023.0,150.8902,150.9387,150.8418,150.9387,6023.0
2024-06-07 14:45:00,155.72,155.75,155.61,155.61,5665.0,150.9387,150.9678,150.8321,150.8321,5665.0
2024-06-07 14:50:00,155.64,155.69,155.54,155.68,6754.0,150.8611,150.9096,150.7642,150.8999,6754.0
2024-06-07 14:55:00,155.68,155.68,155.54,155.56,4567.0,150.8999,150.8999,150.7642,150.7836,4567.0
2024-06-07 15:00:00,155.57,155.57,155.45,155.46,7914.0,150.7933,150.7933,150.677,150.6867,7914.0
2024-06-07 15:05:00,155.46,155.46,155.17,155.17,4355.0,150.6867,150.6867,150.4056,150.4056,4355.0
2024-06-07 15:10:00,155.15,155.16,154.71,154.75,9749.0,150.3862,150.3959,149.9597,149.9985,9749.0
2024-06-07 15:15:00,154.76,154.78,154.6,154.6,9612.0,150.0082,150.0276,149.8531,149.8531,9612.0
2024-06-07 15:20:00,154.56,154.76,154.54,154.6,10132.0,149.8143,150.0082,149.7949,149.8531,10132.0
2024-06-07 15:25:00,154.6,154.6,154.46,154.58,9946.0,149.8531,149.8531,149.7174,149.8337,9946.0
2024-06-07 15:30:00,154.58,154.69,154.47,154.63,14390.0,149.8337,149.9403,149.7271,149.8822,14390.0
2024-06-07 15:35:00,154.59,154.63,154.49,154.55,20050.0,149.8434,149.8822,149.7465,149.8046,20050.0
2024-06-07 15:40:00,154.56,154.77,154.51,154.69,28089.0,149.8143,150.0179,149.7658,149.9403,28089.0
2024-06-07 15:45:00,154.66,154.66,154.25,154.31,22116.0,149.9112,149.9112,149.5138,149.572,22116.0
2024-06-07 15:50:00,154.29,154.63,154.23,154.62,43318.0,149.5526,149.8822,149.4944,149.8725,43318.0
2024-06-07 15:55:00,154.64,154.65,154.31,154.52,109298.0,149.8919,149.9015,149.572,149.7755,109298.0
2024-06-10 09:30:00,154.04,154.1,153.25,154.06,39446.0,149.3103,149.3684,148.5445,149.3297,39446.0
2024-06-10 09:35:00,154.09,154.3,153.64,154.18,4647.0,149.3587,149.5623,148.9226,149.446,4647.0
2024-06-10 09:40:00,154.06,154.08,152.76,153.22,18665.0,149.3297,149.349,148.0696,148.5155,18665.0
2024-06-10 09:45:00,153.22,153.22,152.67,152.75,16207.0,148.5155,148.5155,147.9823,148.0599,16207.0
2024-06-10 09:50:00,152.88,153.59,152.71,153.47,13903.0,148.1859,148.8741,148.0211,148.7578,13903.0
2024-06-10 09:55:00,153.49,153.71,153.4,153.63,20768.0,148.7772,148.9904,148.6899,148.9129,20768.0
2024-06-10 10:00:00,153.65,154.49,153.59,154.39,19773.0,148.9323,149.7465,148.8741,149.6495,19773.0
2024-06-10 10:05:00,154.37,154.86,154.33,154.64,14594.0,149.6301,150.1051,149.5914,149.8919,14594.0
2024-06-10 10:10:00,154.78,154.78,154.05,154.05,10326.0,150.0276,150.0276,149.32,149.32,10326.0
2024-06-10 10:15:00,154.14,154.21,153.95,154.0,11211.0,149.4072,149.4751,149.223,149.2715,11211.0
2024-06-10 10:20:00,153.95,154.05,153.82,154.0,6062.0,149.223,149.32,149.097,149.2715,6062.0
2024-06-10 10:25:00,154.02,154.02,153.78,153.95,11393.0,149.2909,149.2909,149.0583,149.223,11393.0
2024-06-10 10:30:00,153.99,154.15,153.94,154.06,6092.0,149.2618,149.4169,149.2133,149.3297,6092.0
2024-06-10 10:35:00,154.09,154.09,153.75,153.87,23681.0,149.3587,149.3587,149.0292,149.1455,23681.0
2024-06-10 10:40:00,153.88,154.08,153.74,153.85,16394.0,149.1552,149.349,149.0195,149.1261,16394.0
2024-06-10 10:45:00,153.86,153.95,153.75,153.84,10368.0,149.1358,149.223,149.0292,149.1164,10368.0
2024-06-10 10:50:00,153.77,154.15,153.73,154.0,14405.0,149.0486,149.4169,149.0098,149.2715,14405.0
2024-06-10 10:55:00,153.94,153.95,153.52,153.62,4694.0,149.2133,149.223,148.8062,148.9032,4694.0
2024-06-10 11:00:00,153.58,153.69,153.4,153.64,6258.0,148.8644,148.971,148.6899,148.9226,6258.0
2024-06-10 11:05:00,153.65,153.8,153.59,153.69,16061.0,148.9323,149.0776,148.8741,148.971,16061.0
2024-06-10 11:10:00,153.75,153.98,153.72,153.91,9772.0,149.0292,149.2521,149.0001,149.1843,9772.0
2024-06-10 11:15:00,153.89,154.05,153.77,154.03,12116.0,149.1649,149.32,149.0486,149.3006,12116.0
2024-06-10 11:20:00,154.03,154.2,153.94,153.97,18128.0,149.3006,149.4654,149.2133,149.2424,18128.0
2024-06-10 11:25:00,153.98,154.27,153.91,154.19,34594.0,149.2521,149.5332,149.1843,149.4557,34594.0
2024-06-10 11:30:00,154.19,154.45,154.16,154.33,9983.0,149.4557,149.7077,149.4266,149.5914,9983.0
2024-06-10 11:35:00,154.39,154.53,154.33,154.45,9591.0,149.6495,149.7852,149.5914,149.7077,9591.0
2024-06-10 11:40:00,154.54,154.55,154.43,154.54,9192.0,149.7949,149.8046,149.6883,149.7949,9192.0
2024-06-10 11:45:00,154.49,154.7,154.49,154.7,11283.0,149.7465,149.95,149.7465,149.95,11283.0
2024-06-10 11:50:00,154.66,154.72,154.58,154.72,11749.0,149.9112,149.9694,149.8337,149.9694,11749.0
2024-06-10 11:55:00,154.69,155.0,154.69,155.0,15345.0,149.9403,150.2408,149.9403,150.2408,15345.0
2024-06-10 12:00:00,154.96,155.08,154.83,154.85,20508.0,150.202,150.3183,150.076,150.0954,20508.0
2024-06-10 12:05:00,154.89,154.9,154.75,154.81,11088.0,150.1342,150.1439,149.9985,150.0566,11088.0
2024-06-10 12:10:00,154.81,155.03,154.67,154.98,8487.0,150.0566,150.2699,149.9209,150.2214,8487.0
2024-06-10 12:15:00,155.02,155.17,154.94,155.07,19316.0,150.2602,150.4056,150.1826,150.3087,19316.0
2024-06-10 12:20:00,155.08,155.14,154.94,155.03,9788.0,150.3183,150.3765,150.1826,150.2699,9788.0
2024-06-10 12:25:00,155.03,155.1,154.9,155.1,8051.0,150.2699,150.3377,150.1439,150.3377,8051.0
2024-06-10 12:30:00,155.09,155.2,154.88,154.92,3731.0,150.328,150.4347,150.1245,150.1633,3731.0
2024-06-10 12:35:00,154.93,154.93,154.65,154.65,4952.0,150.1729,150.1729,149.9015,149.9015,4952.0
2024-06-10 12:40:00,154.65,154.7,154.49,154.65,4526.0,149.9015,149.95,149.7465,149.9015,4526.0
2024-06-10 12:45:00,154.63,154.68,154.55,154.61,6914.0,149.8822,149.9306,149.8046,149.8628,6914.0
2024-06-10 12:50:00,154.66,154.84,154.66,154.82,5310.0,149.9112,150.0857,149.9112,150.0663,5310.0
2024-06-10 12:55:00,154.82,154.86,154.74,154.81,3540.0,150.0663,150.1051,149.9888,150.0566,3540.0
2024-06-10 13:00:00,154.82,154.85,154.73,154.76,6039.0,150.0663,150.0954,149.9791,150.0082,6039.0
2024-06-10 13:05:00,154.82,154.82,154.69,154.71,5078.0,150.0663,150.0663,149.9403,149.9597,5078.0
2024-06-10 13:10:00,154.72,154.73,154.52,154.68,13171.0,149.9694,149.9791,149.7755,149.9306,13171.0
2024-06-10 13:15:00,154.65,154.75,154.54,154.61,5184.0,149.9015,149.9985,149.7949,149.8628,5184.0
2024-06-10 13:20:00,154.61,154.9,154.58,154.9,5357.0,149.8628,150.1439,149.8337,150.1439,5357.0
2024-06-10 13:25:00,154.9,154.96,154.81,154.93,4158.0,150.1439,150.202,150.0566,150.1729,4158.0
2024-06-10 13:30:00,154.95,155.02,154.73,155.0,13886.0,150.1923,150.2602,149.9791,150.2408,13886.0
2024-06-10 13:35:00,155.0,155.05,154.83,154.91,9481.0,150.2408,150.2893,150.076,150.1536,9481.0
2024-06-10 13:40:00,154.93,155.13,154.85,155.07,10490.0,150.1729,150.3668,150.0954,150.3087,10490.0
2024-06-10 13:45:00,155.07,155.37,155.04,155.26,8958.0,150.3087,150.5994,150.2796,150.4928,8958.0
2024-06-10 13:50:00,155.29,155.37,155.05,155.09,12958.0,150.5219,150.5994,150.2893,150.328,12958.0
2024-06-10 13:55:00,155.12,155.26,155.06,155.26,5157.0,150.3571,150.4928,150.299,150.4928,5157.0
2024-06-10 14:00:00,155.2,155.26,155.04,155.26,11522.0,150.4347,150.4928,150.2796,150.4928,11522.0
2024-06-10 14:05:00,155.26,155.5,155.19,155.5,10668.0,150.4928,150.7254,150.425,150.7254,10668.0
2024-06-10 14:10:00,155.5,155.59,155.27,155.31,30568.0,150.7254,150.8127,150.5025,150.5413,30568.0
2024-06-10 14:15:00,155.31,155.44,155.25,155.37,15058.0,150.5413,150.6673,150.4831,150.5994,15058.0
2024-06-10 14:20:00,155.37,155.62,155.36,155.53,8718.0,150.5994,150.8418,150.5897,150.7545,8718.0
2024-06-10 14:25:00,155.53,155.55,155.34,155.35,5736.0,150.7545,150.7739,150.5704,150.5801,5736.0
2024-06-10 14:30:00,155.33,155.62,155.27,155.61,6654.0,150.5607,150.8418,150.5025,150.8321,6654.0
2024-06-10 14:35:00,155.65,155.88,155.65,155.8,14224.0,150.8708,151.0938,150.8708,151.0162,14224.0
2024-06-10 14:40:00,155.78,155.88,155.73,155.88,7318.0,150.9969,151.0938,150.9484,151.0938,7318.0
2024-06-10 14:45:00,155.88,155.95,155.8,155.92,7281.0,151.0938,151.1616,151.0162,151.1326,7281.0
2024-06-10 14:50:00,155.96,156.09,155.92,156.07,13673.0,151.1713,151.2973,151.1326,151.2779,13673.0
2024-06-10 14:55:00,156.08,156.08,155.92,155.96,6332.0,151.2876,151.2876,151.1326,151.1713,6332.0
2024-06-10 15:00:00,155.95,155.99,155.83,155.85,7175.0,151.1616,151.2004,151.0453,151.0647,7175.0
2024-06-10 15:05:00,155.84,156.03,155.79,155.8,8740.0,151.055,151.2392,151.0065,151.0162,8740.0
2024-06-10 15:10:00,155.79,155.83,155.71,155.83,6316.0,151.0065,151.0453,150.929,151.0453,6316.0
2024-06-10 15:15:00,155.82,155.83,155.37,155.53,7165.0,151.0356,151.0453,150.5994,150.7545,7165.0
2024-06-10 15:20:00,155.53,155.68,155.53,155.61,15766.0,150.7545,150.8999,150.7545,150.8321,15766.0
2024-06-10 15:25:00,155.58,155.63,155.44,155.45,6770.0,150.803,150.8515,150.6673,150.677,6770.0
2024-06-10 15:30:00,155.47,155.53,155.31,155.35,9043.0,150.6964,150.7545,150.5413,150.5801,9043.0
2024-06-10 15:35:00,155.31,155.36,154.94,154.97,23505.0,150.5413,150.5897,150.1826,150.2117,23505.0
2024-06-10 15:40:00,154.97,155.08,154.67,154.72,20698.0,150.2117,150.3183,149.9209,149.9694,20698.0
2024-06-10 15:45:00,154.69,154.81,154.25,154.25,29993.0,149.9403,150.0566,149.5138,149.5138,29993.0
2024-06-10 15:50:00,154.23,154.39,154.12,154.28,53980.0,149.4944,149.6495,149.3878,149.5429,53980.0
2024-06-10 15:55:00,154.28,154.63,154.0,154.62,170531.0,149.5429,149.8822,149.2715,149.8725,170531.0
2024-06-11 09:30:00,153.19,153.61,151.8,151.96,45850.0,148.4864,148.8935,147.1391,147.2941,45850.0
2024-06-11 09:35:00,151.8,152.11,151.04,152.11,20697.0,147.1391,147.4395,146.4024,147.4395,20697.0
2024-06-11 09:40:00,152.02,152.05,151.65,151.84,12257.0,147.3523,147.3814,146.9937,147.1778,12257.0
2024-06-11 09:45:00,151.85,151.88,151.4,151.76,13622.0,147.1875,147.2166,146.7513,147.1003,13622.0
2024-06-11 09:50:00,151.76,152.45,151.73,152.24,10068.0,147.1003,147.7691,147.0712,147.5655,10068.0
2024-06-11 09:55:00,152.24,152.5,152.01,152.01,16018.0,147.5655,147.8176,147.3426,147.3426,16018.0
2024-06-11 10:00:00,152.01,152.16,151.87,152.04,16130.0,147.3426,147.488,147.2069,147.3717,16130.0
2024-06-11 10:05:00,152.08,152.53,151.85,152.5,13091.0,147.4105,147.8466,147.1875,147.8176,13091.0
2024-06-11 10:10:00,152.5,152.67,152.3,152.55,9196.0,147.8176,147.9823,147.6237,147.866,9196.0
2024-06-11 10:15:00,152.55,152.95,152.48,152.84,11733.0,147.866,148.2537,147.7982,148.1471,11733.0
2024-06-11 10:20:00,152.92,153.2,152.92,153.1,8775.0,148.2247,148.4961,148.2247,148.3991,8775.0
2024-06-11 10:25:00,153.12,153.2,153.0,153.18,8482.0,148.4185,148.4961,148.3022,148.4767,8482.0
2024-06-11 10:30:00,153.19,153.41,153.07,153.07,10749.0,148.4864,148.6996,148.3701,148.3701,10749.0
2024-06-11 10:35:00,153.08,153.22,152.9,153.13,11272.0,148.3798,148.5155,148.2053,148.4282,11272.0
2024-06-11 10:40:00,153.12,153.44,153.11,153.3,9010.0,148.4185,148.7287,148.4088,148.593,9010.0
2024-06-11 10:45:00,153.3,153.38,152.9,152.9,9431.0,148.593,148.6705,148.2053,148.2053,9431.0
2024-06-11 10:50:00,152.97,153.22,152.85,153.22,12127.0,148.2731,148.5155,148.1568,148.5155,12127.0
2024-06-11 10:55:00,153.26,153.36,153.05,153.11,8335.0,148.5542,148.6512,148.3507,148.4088,8335.0
2024-06-11 11:00:00,153.09,153.16,153.0,153.03,12771.0,148.3894,148.4573,148.3022,148.3313,12771.0
2024-06-11 11:05:00,153.03,153.36,152.97,153.35,16249.0,148.3313,148.6512,148.2731,148.6415,16249.0
2024-06-11 11:10:00,153.4,153.43,153.17,153.28,5614.0,148.6899,148.719,148.467,148.5736,5614.0
2024-06-11 11:15:00,153.3,153.64,153.29,153.58,7113.0,148.593,148.9226,148.5833,148.8644,7113.0
2024-06-11 11:20:00,153.58,153.64,153.3,153.3,7077.0,148.8644,148.9226,148.593,148.593,7077.0
2024-06-11 11:25:00,153.33,153.54,153.29,153.45,9211.0,148.6221,148.8256,148.5833,148.7384,9211.0
2024-06-11 11:30:00,153.49,153.66,153.39,153.66,8115.0,148.7772,148.9419,148.6802,148.9419,8115.0
2024-06-11 11:35:00,153.71,153.78,153.57,153.78,7499.0,148.9904,149.0583,148.8547,149.0583,7499.0
2024-06-11 11:40:00,153.71,153.87,153.57,153.86,11223.0,148.9904,149.1455,148.8547,149.1358,11223.0
2024-06-11 11:45:00,153.83,153.83,153.58,153.59,7371.0,149.1067,149.1067,148.8644,148.8741,7371.0
2024-06-11 11:50:00,153.55,153.55,153.38,153.43,6710.0,148.8353,148.8353,148.6705,148.719,6710.0
2024-06-11 11:55:00,153.42,153.59,153.39,153.57,6429.0,148.7093,148.8741,148.6802,148.8547,6429.0
2024-06-11 12:00:00,153.55,153.55,153.33,153.46,4772.0,148.8353,148.8353,148.6221,148.7481,4772.0
2024-06-11 12:05:00,153.46,153.65,153.37,153.49,7098.0,148.7481,148.9323,148.6608,148.7772,7098.0
2024-06-11 12:10:00,153.48,153.57,153.45,153.54,4134.0,148.7675,148.8547,148.7384,148.8256,4134.0
2024-06-11 12:15:00,153.54,153.54,153.3,153.38,6009.0,148.8256,148.8256,148.593,148.6705,6009.0
2024-06-11 12:20:00,153.38,153.44,153.23,153.33,6380.0,148.6705,148.7287,148.5251,148.6221,6380.0
2024-06-11 12:25:00,153.35,153.49,153.24,153.38,7372.0,148.6415,148.7772,148.5348,148.6705,7372.0
2024-06-11 12:30:00,153.4,153.53,153.36,153.53,4757.0,148.6899,148.8159,148.6512,148.8159,4757.0
2024-06-11 12:35:00,153.54,153.71,153.52,153.7,9769.0,148.8256,148.9904,148.8062,148.9807,9769.0
2024-06-11 12:40:00,153.67,153.76,153.55,153.63,6280.0,148.9516,149.0389,148.8353,148.9129,6280.0
2024-06-11 12:45:00,153.62,153.62,153.32,153.33,3851.0,148.9032,148.9032,148.6124,148.6221,3851.0
2024-06-11 12:50:00,153.31,153.43,153.3,153.42,9821.0,148.6027,148.719,148.593,148.7093,9821.0
2024-06-11 12:55:00,153.41,153.6,153.41,153.58,3879.0,148.6996,148.8838,148.6996,148.8644,3879.0
2024-06-11 13:00:00,153.58,153.76,153.51,153.68,7318.0,148.8644,149.0389,148.7965,148.9613,7318.0
2024-06-11 13:05:00,153.7,153.71,153.49,153.49,3755.0,148.9807,148.9904,148.7772,148.7772,3755.0
2024-06-11 13:10:00,153.43,153.46,153.35,153.35,6746.0,148.719,148.7481,148.6415,148.6415,6746.0
2024-06-11 13:15:00,153.38,153.39,153.07,153.1,10005.0,148.6705,148.6802,148.3701,148.3991,10005.0
2024-06-11 13:20:00,153.11,153.21,153.03,153.11,6942.0,148.4088,148.5058,148.3313,148.4088,6942.0
2024-06-11 13:25:00,153.11,153.17,153.06,153.15,5069.0,148.4088,148.467,148.3604,148.4476,5069.0
2024-06-11 13:30:00,153.12,153.28,153.12,153.16,6167.0,148.4185,148.5736,148.4185,148.4573,6167.0
2024-06-11 13:35:00,153.16,153.18,153.03,153.13,8118.0,148.4573,148.4767,148.3313,148.4282,8118.0
2024-06-11 13:40:00,153.14,153.25,153.12,153.22,5212.0,148.4379,148.5445,148.4185,148.5155,5212.0
2024-06-11 13:45:00,153.24,153.26,153.07,153.09,4358.0,148.5348,148.5542,148.3701,148.3894,4358.0
2024-06-11 13:50:00,153.11,153.3,153.04,153.28,7578.0,148.4088,148.593,148.341,148.5736,7578.0
2024-06-11 13:55:00,153.27,153.53,153.27,153.51,7762.0,148.5639,148.8159,148.5639,148.7965,7762.0
2024-06-11 14:00:00,153.47,153.51,153.38,153.46,5012.0,148.7578,148.7965,148.6705,148.7481,5012.0
2024-06-11 14:05:00,153.44,153.44,153.28,153.34,6941.0,148.7287,148.7287,148.5736,148.6318,6941.0
2024-06-11 14:10:00,153.34,153.47,153.3,153.47,6543.0,148.6318,148.7578,148.593,148.7578,6543.0
2024-06-11 14:15:00,153.47,153.62,153.42,153.53,6546.0,148.7578,148.9032,148.7093,148.8159,6546.0
2024-06-11 14:20:00,153.56,153.73,153.54,153.57,7986.0,148.845,149.0098,148.8256,148.8547,7986.0
2024-06-11 14:25:00,153.57,153.57,153.44,153.48,7103.0,148.8547,148.8547,148.7287,148.7675,7103.0
2024-06-11 14:30:00,153.46,153.6,153.38,153.49,9363.0,148.7481,148.8838,148.6705,148.7772,9363.0
2024-06-11 14:35:00,153.53,153.7,153.49,153.7,5838.0,148.8159,148.9807,148.7772,148.9807,5838.0
2024-06-11 14:40:00,153.72,153.76,153.69,153.7,5077.0,149.0001,149.0389,148.971,148.9807,5077.0
2024-06-11 14:45:00,153.7,153.74,153.51,153.55,9605.0,148.9807,149.0195,148.7965,148.8353,9605.0
2024-06-11 14:50:00,153.55,153.61,153.51,153.55,8073.0,148.8353,148.8935,148.7965,148.8353,8073.0
2024-06-11 14:55:00,153.56,153.59,153.33,153.5,11039.0,148.845,148.8741,148.6221,148.7869,11039.0
2024-06-11 15:00:00,153.51,153.68,153.5,153.52,7282.0,148.7965,148.9613,148.7869,148.8062,7282.0
2024-06-11 15:05:00,153.55,153.55,153.46,153.52,10228.0,148.8353,148.8353,148.7481,148.8062,10228.0
2024-06-11 15:10:00,153.51,153.54,153.39,153.43,11503.0,148.7965,148.8256,148.6802,148.719,11503.0
2024-06-11 15:15:00,153.42,153.51,153.37,153.38,10532.0,148.7093,148.7965,148.6608,148.6705,10532.0
2024-06-11 15:20:00,153.36,153.37,153.2,153.27,12537.0,148.6512,148.6608,148.4961,148.5639,12537.0
2024-06-11 15:25:00,153.25,153.44,153.2,153.2,29056.0,148.5445,148.7287,148.4961,148.4961,29056.0
2024-06-11 15:30:00,153.18,153.24,153.07,153.14,14679.0,148.4767,148.5348,148.3701,148.4379,14679.0
2024-06-11 15:35:00,153.12,153.3,153.08,153.2,14776.0,148.4185,148.593,148.3798,148.4961,14776.0
2024-06-11 15:40:00,153.23,153.43,153.22,153.36,10405.0,148.5251,148.719,148.5155,148.6512,10405.0
2024-06-11 15:45:00,153.34,153.78,153.3,153.63,34201.0,148.6318,149.0583,148.593,148.9129,34201.0
2024-06-11 15:50:00,153.64,153.8,153.44,153.52,33639.0,148.9226,149.0776,148.7287,148.8062,33639.0
2024-06-11 15:55:00,153.51,153.76,153.34,153.65,121614.0,148.7965,149.0389,148.6318,148.9323,121614.0
2024-06-12 09:30:00,154.6,155.45,154.21,154.62,59720.0,149.8531,150.677,149.4751,149.8725,59720.0
2024-06-12 09:35:00,154.67,155.72,154.67,155.03,15593.0,149.9209,150.9387,149.9209,150.2699,15593.0
2024-06-12 09:40:00,155.0,155.72,154.86,155.7,10639.0,150.2408,150.9387,150.1051,150.9193,10639.0
2024-06-12 09:45:00,155.56,155.65,155.1,155.36,7812.0,150.7836,150.8708,150.3377,150.5897,7812.0
2024-06-12 09:50:00,155.25,155.25,154.17,154.17,9850.0,150.4831,150.4831,149.4363,149.4363,9850.0
2024-06-12 09:55:00,154.28,154.91,154.28,154.68,8865.0,149.5429,150.1536,149.5429,149.9306,8865.0
2024-06-12 10:00:00,154.79,154.86,154.56,154.81,8685.0,150.0372,150.1051,149.8143,150.0566,8685.0
2024-06-12 10:05:00,154.81,155.11,154.6,154.8,9241.0,150.0566,150.3474,149.8531,150.0469,9241.0
2024-06-12 10:10:00,154.88,155.26,154.77,155.26,11085.0,150.1245,150.4928,150.0179,150.4928,11085.0
2024-06-12 10:15:00,155.14,155.2,154.79,155.09,7524.0,150.3765,150.4347,150.0372,150.328,7524.0
2024-06-12 10:20:00,155.0,155.05,154.75,154.93,19528.0,150.2408,150.2893,149.9985,150.1729,19528.0
2024-06-12 10:25:00,154.93,155.48,154.9,155.28,13590.0,150.1729,150.7061,150.1439,150.5122,13590.0
2024-06-12 10:30:00,155.01,155.13,152.5,152.51,62947.0,150.2505,150.3668,147.8176,147.8273,62947.0
2024-06-12 10:35:00,152.55,152.66,151.23,151.39,49352.0,147.866,147.9726,146.5866,146.7416,49352.0
2024-06-12 10:40:00,151.31,151.34,150.24,150.69,72175.0,146.6641,146.6932,145.627,146.0631,72175.0
2024-06-12 10:45:00,150.58,150.66,149.77,149.77,40842.0,145.9565,146.0341,145.1714,145.1714,40842.0
2024-06-12 10:50:00,149.59,150.03,149.34,149.59,22104.0,144.9969,145.4234,144.7546,144.9969,22104.0
2024-06-12 10:55:00,149.5,149.65,149.05,149.16,22332.0,144.9097,145.0551,144.4735,144.5801,22332.0
2024-06-12 11:00:00,149.12,149.13,148.27,148.47,37865.0,144.5413,144.551,143.7174,143.9113,37865.0
2024-06-12 11:05:00,148.64,148.95,148.4,148.72,28242.0,144.0761,144.3766,143.8434,144.1536,28242.0
2024-06-12 11:10:00,148.78,148.79,148.18,148.27,37716.0,144.2118,144.2215,143.6302,143.7174,37716.0
2024-06-12 11:15:00,148.27,148.95,148.21,148.3,30979.0,143.7174,144.3766,143.6593,143.7465,30979.0
2024-06-12 11:20:00,148.3,149.05,148.28,148.94,31166.0,143.7465,144.4735,143.7271,144.3669,31166.0
2024-06-12 11:25:00,148.86,149.3,148.63,149.23,21031.0,144.2893,144.7158,144.0664,144.648,21031.0
2024-06-12 11:30:00,149.19,149.64,148.86,149.42,28353.0,144.6092,145.0454,144.2893,144.8321,28353.0
2024-06-12 11:35:00,149.42,149.42,149.05,149.25,13365.0,144.8321,144.8321,144.4735,144.6674,13365.0
2024-06-12 11:40:00,149.25,149.31,148.95,149.08,15034.0,144.6674,144.7255,144.3766,144.5026,15034.0
2024-06-12 11:45:00,149.09,149.26,148.95,149.09,15056.0,144.5123,144.677,144.3766,144.5123,15056.0
2024-06-12 11:50:00,149.09,149.66,149.06,149.32,20349.0,144.5123,145.0648,144.4832,144.7352,20349.0
2024-06-12 11:55:00,149.31,149.63,149.23,149.4,17113.0,144.7255,145.0357,144.648,144.8127,17113.0
2024-06-12 12:00:00,149.35,149.71,149.33,149.68,11608.0,144.7643,145.1132,144.7449,145.0841,11608.0
2024-06-12 12:05:00,149.64,149.78,149.35,149.66,12318.0,145.0454,145.1811,144.7643,145.0648,12318.0
2024-06-12 12:10:00,149.69,149.95,149.64,149.88,12651.0,145.0938,145.3459,145.0454,145.278,12651.0
2024-06-12 12:15:00,149.88,149.88,149.62,149.74,11705.0,145.278,145.278,145.026,145.1423,11705.0
2024-06-12 12:20:00,149.74,149.88,149.68,149.69,11578.0,145.1423,145.278,145.0841,145.0938,11578.0
2024-06-12 12:25:00,149.7,149.79,149.35,149.35,21041.0,145.1035,145.1908,144.7643,144.7643,21041.0
2024-06-12 12:30:00,149.36,149.59,148.75,148.75,22410.0,144.774,144.9969,144.1827,144.1827,22410.0
2024-06-12 12:35:00,148.73,148.73,148.31,148.55,38422.0,144.1633,144.1633,143.7562,143.9888,38422.0
2024-06-12 12:40:00,148.57,148.75,148.42,148.5,13883.0,144.0082,144.1827,143.8628,143.9404,13883.0
2024-06-12 12:45:00,148.52,148.62,148.35,148.36,13241.0,143.9598,144.0567,143.795,143.8047,13241.0
2024-06-12 12:50:00,148.36,148.43,148.14,148.18,18969.0,143.8047,143.8725,143.5914,143.6302,18969.0
2024-06-12 12:55:00,148.16,148.55,148.13,148.43,17626.0,143.6108,143.9888,143.5817,143.8725,17626.0
2024-06-12 13:00:00,148.45,148.69,148.19,148.32,38899.0,143.8919,144.1245,143.6399,143.7659,38899.0
2024-06-12 13:05:00,148.32,148.4,147.93,148.32,25688.0,143.7659,143.8434,143.3879,143.7659,25688.0
2024-06-12 13:10:00,148.32,148.45,148.13,148.15,19841.0,143.7659,143.8919,143.5817,143.6011,19841.0
2024-06-12 13:15:00,148.15,148.4,148.14,148.21,30531.0,143.6011,143.8434,143.5914,143.6593,30531.0
2024-06-12 13:20:00,148.24,148.52,148.23,148.41,18372.0,143.6884,143.9598,143.6787,143.8531,18372.0
2024-06-12 13:25:00,148.41,148.58,148.24,148.38,24001.0,143.8531,144.0179,143.6884,143.8241,24001.0
2024-06-12 13:30:00,148.38,148.61,148.23,148.53,22755.0,143.8241,144.047,143.6787,143.9695,22755.0
2024-06-12 13:35:00,148.56,148.64,148.46,148.53,16777.0,143.9985,144.0761,143.9016,143.9695,16777.0
2024-06-12 13:40:00,148.5,148.6,148.3,148.31,20683.0,143.9404,144.0373,143.7465,143.7562,20683.0
2024-06-12 13:45:00,148.33,148.6,148.28,148.59,21261.0,143.7756,144.0373,143.7271,144.0276,21261.0
2024-06-12 13:50:00,148.65,148.68,148.52,148.67,12113.0,144.0858,144.1149,143.9598,144.1052,12113.0
2024-06-12 13:55:00,148.67,148.76,148.48,148.48,14873.0,144.1052,144.1924,143.921,143.921,14873.0
2024-06-12 14:00:00,148.52,148.67,147.85,148.36,73676.0,143.9598,144.1052,143.3103,143.8047,73676.0
2024-06-12 14:05:00,148.36,148.47,148.0,148.33,22482.0,143.8047,143.9113,143.4557,143.7756,22482.0
2024-06-12 14:10:00,148.42,148.59,148.23,148.35,26507.0,143.8628,144.0276,143.6787,143.795,26507.0
2024-06-12 14:15:00,148.36,148.82,148.36,148.55,20349.0,143.8047,144.2506,143.8047,143.9888,20349.0
2024-06-12 14:20:00,148.53,148.54,148.21,148.48,16212.0,143.9695,143.9792,143.6593,143.921,16212.0
2024-06-12 14:25:00,148.49,148.61,148.35,148.61,18337.0,143.9307,144.047,143.795,144.047,18337.0
2024-06-12 14:30:00,148.62,149.13,148.21,148.56,26558.0,144.0567,144.551,143.6593,143.9985,26558.0
2024-06-12 14:35:00,148.56,148.56,148.24,148.32,16155.0,143.9985,143.9985,143.6884,143.7659,16155.0
2024-06-12 14:40:00,148.38,148.38,147.96,148.26,23963.0,143.8241,143.8241,143.417,143.7077,23963.0
2024-06-12 14:45:00,148.23,148.23,147.79,147.81,17958.0,143.6787,143.6787,143.2522,143.2716,17958.0
2024-06-12 14:50:00,147.81,148.02,147.69,147.93,29964.0,143.2716,143.4751,143.1552,143.3879,29964.0
2024-06-12 14:55:00,147.93,148.44,147.93,148.36,22813.0,143.3879,143.8822,143.3879,143.8047,22813.0
2024-06-12 15:00:00,148.33,148.57,148.0,148.27,18419.0,143.7756,144.0082,143.4557,143.7174,18419.0
2024-06-12 15:05:00,148.27,148.42,148.05,148.27,17560.0,143.7174,143.8628,143.5042,143.7174,17560.0
2024-06-12 15:10:00,148.19,148.45,148.09,148.42,18935.0,143.6399,143.8919,143.543,143.8628,18935.0
2024-06-12 15:15:00,148.42,148.5,148.29,148.44,19840.0,143.8628,143.9404,143.7368,143.8822,19840.0
2024-06-12 15:20:00,148.43,148.51,147.86,147.89,17376.0,143.8725,143.9501,143.32,143.3491,17376.0
2024-06-12 15:25:00,147.88,147.93,147.47,147.62,28186.0,143.3394,143.3879,142.942,143.0874,28186.0
2024-06-12 15:30:00,147.63,147.79,147.51,147.71,25956.0,143.0971,143.2522,142.9808,143.1746,25956.0
2024-06-12 15:35:00,147.66,147.91,147.63,147.75,24897.0,143.1262,143.3685,143.0971,143.2134,24897.0
2024-06-12 15:40:00,147.75,147.98,147.45,147.61,26896.0,143.2134,143.4363,142.9226,143.0777,26896.0
2024-06-12 15:45:00,147.59,147.93,147.48,147.81,46212.0,143.0583,143.3879,142.9517,143.2716,46212.0
2024-06-12 15:50:00,147.79,148.39,147.69,148.39,104254.0,143.2522,143.8338,143.1552,143.8338,104254.0
2024-06-12 15:55:00,148.38,148.5,148.21,148.38,191671.0,143.8241,143.9404,143.6593,143.8241,191671.0
2024-06-13 09:30:00,148.38,149.5,147.6,149.46,70974.0,143.8241,144.9097,143.068,144.8709,70974.0
2024-06-13 09:35:00,149.56,150.21,148.76,148.99,91397.0,144.9678,145.5979,144.1924,144.4153,91397.0
2024-06-13 09:40:00,148.91,149.08,147.5,147.75,42701.0,144.3378,144.5026,142.9711,143.2134,42701.0
2024-06-13 09:45:00,147.92,147.93,147.25,147.81,23051.0,143.3782,143.3879,142.7288,143.2716,23051.0
2024-06-13 09:50:00,147.81,148.15,147.67,147.83,20653.0,143.2716,143.6011,143.1359,143.291,20653.0
2024-06-13 09:55:00,147.8,148.16,147.75,148.06,8276.0,143.2619,143.6108,143.2134,143.5139,8276.0
2024-06-13 10:00:00,147.93,148.55,147.67,148.38,11974.0,143.3879,143.9888,143.1359,143.8241,11974.0
2024-06-13 10:05:00,148.36,148.55,148.14,148.42,22043.0,143.8047,143.9888,143.5914,143.8628,22043.0
2024-06-13 10:10:00,148.42,148.8,148.41,148.69,19564.0,143.8628,144.2312,143.8531,144.1245,19564.0
2024-06-13 10:15:00,148.69,149.67,148.62,149.04,25111.0,144.1245,145.0745,144.0567,144.4638,25111.0
2024-06-13 10:20:00,148.91,148.94,148.49,148.74,22760.0,144.3378,144.3669,143.9307,144.173,22760.0
2024-06-13 10:25:00,148.83,148.92,148.46,148.48,21922.0,144.2602,144.3475,143.9016,143.921,21922.0
2024-06-13 10:30:00,148.48,148.56,148.01,148.25,14742.0,143.921,143.9985,143.4654,143.6981,14742.0
2024-06-13 10:35:00,148.32,149.07,148.32,148.83,41794.0,143.7659,144.4929,143.7659,144.2602,41794.0
2024-06-13 10:40:00,148.83,149.0,148.51,148.85,7953.0,144.2602,144.425,143.9501,144.2796,7953.0
2024-06-13 10:45:00,148.95,149.33,148.9,149.17,32185.0,144.3766,144.7449,144.3281,144.5898,32185.0
2024-06-13 10:50:00,149.17,149.66,149.11,149.56,28735.0,144.5898,145.0648,144.5316,144.9678,28735.0
2024-06-13 10:55:00,149.62,150.14,149.51,150.07,21715.0,145.026,145.53,144.9194,145.4622,21715.0
2024-06-13 11:00:00,150.07,150.07,149.37,149.42,14017.0,145.4622,145.4622,144.7837,144.8321,14017.0
2024-06-13 11:05:00,149.42,149.52,149.21,149.25,14185.0,144.8321,144.9291,144.6286,144.6674,14185.0
2024-06-13 11:10:00,149.25,149.27,149.05,149.09,14000.0,144.6674,144.6867,144.4735,144.5123,14000.0
2024-06-13 11:15:00,149.11,149.36,149.01,149.02,13565.0,144.5316,144.774,144.4347,144.4444,13565.0
2024-06-13 11:20:00,149.03,149.14,148.93,149.0,16222.0,144.4541,144.5607,144.3572,144.425,16222.0
2024-06-13 11:25:00,149.0,149.27,148.96,149.18,13318.0,144.425,144.6867,144.3863,144.5995,13318.0
2024-06-13 11:30:00,149.18,149.52,149.13,149.5,13887.0,144.5995,144.9291,144.551,144.9097,13887.0
2024-06-13 11:35:00,149.47,149.84,149.38,149.65,13083.0,144.8806,145.2392,144.7934,145.0551,13083.0
2024-06-13 11:40:00,149.64,149.65,149.27,149.57,10334.0,145.0454,145.0551,144.6867,144.9775,10334.0
2024-06-13 11:45:00,149.6,149.6,149.3,149.3,8580.0,145.0066,145.0066,144.7158,144.7158,8580.0
2024-06-13 11:50:00,149.4,149.85,149.37,149.78,11327.0,144.8127,145.2489,144.7837,145.1811,11327.0
2024-06-13 11:55:00,149.8,149.97,149.76,149.76,8598.0,145.2005,145.3652,145.1617,145.1617,8598.0
2024-06-13 12:00:00,149.73,149.76,149.49,149.72,7844.0,145.1326,145.1617,144.9,145.1229,7844.0
2024-06-13 12:05:00,149.72,149.85,149.58,149.62,5418.0,145.1229,145.2489,144.9872,145.026,5418.0
2024-06-13 12:10:00,149.62,149.71,149.46,149.71,4605.0,145.026,145.1132,144.8709,145.1132,4605.0
2024-06-13 12:15:00,149.59,149.65,149.27,149.62,11011.0,144.9969,145.0551,144.6867,145.026,11011.0
2024-06-13 12:20:00,149.64,150.01,149.64,149.97,7527.0,145.0454,145.404,145.0454,145.3652,7527.0
2024-06-13 12:25:00,150.02,150.06,149.96,150.04,5214.0,145.4137,145.4525,145.3556,145.4331,5214.0
2024-06-13 12:30:00,150.04,150.14,149.95,150.05,12586.0,145.4331,145.53,145.3459,145.4428,12586.0
2024-06-13 12:35:00,150.04,150.22,149.96,150.21,12343.0,145.4331,145.6076,145.3556,145.5979,12343.0
2024-06-13 12:40:00,150.21,150.31,150.02,150.31,11264.0,145.5979,145.6948,145.4137,145.6948,11264.0
2024-06-13 12:45:00,150.31,150.38,150.18,150.38,6926.0,145.6948,145.7627,145.5688,145.7627,6926.0
2024-06-13 12:50:00,150.4,150.51,150.39,150.41,10303.0,145.782,145.8887,145.7723,145.7917,10303.0
2024-06-13 12:55:00,150.41,150.44,150.3,150.38,25465.0,145.7917,145.8208,145.6851,145.7627,25465.0
2024-06-13 13:00:00,150.36,150.8,150.29,150.8,12710.0,145.7433,146.1698,145.6754,146.1698,12710.0
2024-06-13 13:05:00,150.83,151.0,150.77,150.93,8697.0,146.1988,146.3636,146.1407,146.2958,8697.0
2024-06-13 13:10:00,150.9,151.1,150.79,151.09,9589.0,146.2667,146.4605,146.1601,146.4509,9589.0
2024-06-13 13:15:00,151.07,151.24,151.0,151.23,24908.0,146.4315,146.5962,146.3636,146.5866,24908.0
2024-06-13 13:20:00,151.22,151.4,151.18,151.25,11751.0,146.5769,146.7513,146.5381,146.6059,11751.0
2024-06-13 13:25:00,151.27,151.32,151.09,151.11,12253.0,146.6253,146.6738,146.4509,146.4702,12253.0
2024-06-13 13:30:00,151.11,151.13,150.92,150.97,13426.0,146.4702,146.4896,146.2861,146.3345,13426.0
2024-06-13 13:35:00,150.95,151.01,150.77,150.89,14801.0,146.3152,146.3733,146.1407,146.257,14801.0
2024-06-13 13:40:00,150.92,151.09,150.91,151.0,12355.0,146.2861,146.4509,146.2764,146.3636,12355.0
2024-06-13 13:45:00,151.01,151.17,151.0,151.09,16141.0,146.3733,146.5284,146.3636,146.4509,16141.0
2024-06-13 13:50:00,151.09,151.09,150.71,150.78,11501.0,146.4509,146.4509,146.0825,146.1504,11501.0
2024-06-13 13:55:00,150.78,150.87,150.72,150.72,15117.0,146.1504,146.2376,146.0922,146.0922,15117.0
2024-06-13 14:00:00,150.71,150.71,150.51,150.51,8075.0,146.0825,146.0825,145.8887,145.8887,8075.0
2024-06-13 14:05:00,150.53,150.89,150.53,150.85,16289.0,145.908,146.257,145.908,146.2182,16289.0
2024-06-13 14:10:00,150.85,150.9,150.75,150.75,10234.0,146.2182,146.2667,146.1213,146.1213,10234.0
2024-06-13 14:15:00,150.75,150.82,150.64,150.81,13542.0,146.1213,146.1891,146.0147,146.1795,13542.0
2024-06-13 14:20:00,150.84,150.84,150.43,150.46,6516.0,146.2085,146.2085,145.8111,145.8402,6516.0
2024-06-13 14:25:00,150.49,150.86,150.48,150.76,11097.0,145.8693,146.2279,145.8596,146.131,11097.0
2024-06-13 14:30:00,150.75,150.79,150.69,150.69,6124.0,146.1213,146.1601,146.0631,146.0631,6124.0
2024-06-13 14:35:00,150.69,150.7,150.34,150.38,21607.0,146.0631,146.0728,145.7239,145.7627,21607.0
2024-06-13 14:40:00,150.4,150.68,150.38,150.58,10221.0,145.782,146.0534,145.7627,145.9565,10221.0
2024-06-13 14:45:00,150.58,150.61,150.42,150.44,5153.0,145.9565,145.9856,145.8014,145.8208,5153.0
2024-06-13 14:50:00,150.44,150.46,150.35,150.35,6490.0,145.8208,145.8402,145.7336,145.7336,6490.0
2024-06-13 14:55:00,150.38,150.41,150.21,150.38,9168.0,145.7627,145.7917,145.5979,145.7627,9168.0
2024-06-13 15:00:00,150.34,150.41,150.0,150.02,9867.0,145.7239,145.7917,145.3943,145.4137,9867.0
2024-06-13 15:05:00,150.02,150.02,149.65,149.69,13344.0,145.4137,145.4137,145.0551,145.0938,13344.0
2024-06-13 15:10:00,149.68,149.74,149.52,149.56,15003.0,145.0841,145.1423,144.9291,144.9678,15003.0
2024-06-13 15:15:00,149.57,149.59,149.45,149.53,11598.0,144.9775,144.9969,144.8612,144.9388,11598.0
2024-06-13 15:20:00,149.53,149.65,149.45,149.56,12273.0,144.9388,145.0551,144.8612,144.9678,12273.0
2024-06-13 15:25:00,149.54,149.58,149.44,149.55,16547.0,144.9484,144.9872,144.8515,144.9581,16547.0
2024-06-13 15:30:00,149.55,149.66,149.32,149.5,19187.0,144.9581,145.0648,144.7352,144.9097,19187.0
2024-06-13 15:35:00,149.53,149.85,149.51,149.84,20948.0,144.9388,145.2489,144.9194,145.2392,20948.0
2024-06-13 15:40:00,149.84,149.84,149.5,149.64,35069.0,145.2392,145.2392,144.9097,145.0454,35069.0
2024-06-13 15:45:00,149.64,149.96,149.64,149.75,47541.0,145.0454,145.3556,145.0454,145.152,47541.0
2024-06-13 15:50:00,149.77,150.04,149.7,149.96,61545.0,145.1714,145.4331,145.1035,145.3556,61545.0
2024-06-13 15:55:00,149.96,150.09,149.52,149.74,165837.0,145.3556,145.4816,144.9291,145.1423,165837.0
2024-06-14 09:30:00,148.67,149.84,148.0,148.89,58155.0,144.1052,145.2392,143.4557,144.3184,58155.0
2024-06-14 09:35:00,148.88,150.1,148.76,150.1,11783.0,144.3087,145.4913,144.1924,145.4913,11783.0
2024-06-14 09:40:00,150.09,150.87,150.02,150.16,57208.0,145.4816,146.2376,145.4137,145.5494,57208.0
2024-06-14 09:45:00,150.16,150.22,148.98,149.47,77189.0,145.5494,145.6076,144.4056,144.8806,77189.0
2024-06-14 09:50:00,149.45,149.71,149.19,149.46,11852.0,144.8612,145.1132,144.6092,144.8709,11852.0
2024-06-14 09:55:00,149.52,149.92,149.47,149.76,15079.0,144.9291,145.3168,144.8806,145.1617,15079.0
2024-06-14 10:00:00,149.57,149.94,149.18,149.86,29708.0,144.9775,145.3362,144.5995,145.2586,29708.0
2024-06-14 10:05:00,149.87,150.04,149.71,149.94,18574.0,145.2683,145.4331,145.1132,145.3362,18574.0
2024-06-14 10:10:00,149.94,150.08,149.67,149.95,13613.0,145.3362,145.4719,145.0745,145.3459,13613.0
2024-06-14 10:15:00,149.93,149.93,149.3,149.31,16835.0,145.3265,145.3265,144.7158,144.7255,16835.0
2024-06-14 10:20:00,149.25,149.57,149.12,149.5,36078.0,144.6674,144.9775,144.5413,144.9097,36078.0
2024-06-14 10:25:00,149.46,149.49,149.01,149.43,22158.0,144.8709,144.9,144.4347,144.8418,22158.0
2024-06-14 10:30:00,149.37,149.74,149.03,149.68,21164.0,144.7837,145.1423,144.4541,145.0841,21164.0
2024-06-14 10:35:00,149.71,149.91,149.51,149.66,13959.0,145.1132,145.3071,144.9194,145.0648,13959.0
2024-06-14 10:40:00,149.66,149.91,149.47,149.67,13779.0,145.0648,145.3071,144.8806,145.0745,13779.0
2024-06-14 10:45:00,149.72,149.72,149.48,149.56,9586.0,145.1229,145.1229,144.8903,144.9678,9586.0
2024-06-14 10:50:00,149.55,149.76,149.43,149.43,17392.0,144.9581,145.1617,144.8418,144.8418,17392.0
2024-06-14 10:55:00,149.47,149.48,149.3,149.41,11399.0,144.8806,144.8903,144.7158,144.8224,11399.0
2024-06-14 11:00:00,149.4,149.69,149.25,149.65,16356.0,144.8127,145.0938,144.6674,145.0551,16356.0
2024-06-14 11:05:00,149.62,149.64,149.35,149.46,10677.0,145.026,145.0454,144.7643,144.8709,10677.0
2024-06-14 11:10:00,149.46,149.57,149.26,149.34,14478.0,144.8709,144.9775,144.677,144.7546,14478.0
2024-06-14 11:15:00,149.33,150.15,149.27,150.08,30144.0,144.7449,145.5397,144.6867,145.4719,30144.0
2024-06-14 11:20:00,150.08,150.15,149.87,150.13,22444.0,145.4719,145.5397,145.2683,145.5203,22444.0
2024-06-14 11:25:00,150.07,150.13,149.95,150.08,15041.0,145.4622,145.5203,145.3459,145.4719,15041.0
2024-06-14 11:30:00,150.1,150.43,150.03,150.16,22187.0,145.4913,145.8111,145.4234,145.5494,22187.0
2024-06-14 11:35:00,150.15,150.22,149.93,149.95,53748.0,145.5397,145.6076,145.3265,145.3459,53748.0
2024-06-14 11:40:00,149.98,150.11,149.79,149.99,20802.0,145.3749,145.5009,145.1908,145.3846,20802.0
2024-06-14 11:45:00,149.95,150.0,149.76,149.97,18517.0,145.3459,145.3943,145.1617,145.3652,18517.0
2024-06-14 11:50:00,149.96,150.35,149.96,150.32,19867.0,145.3556,145.7336,145.3556,145.7045,19867.0
2024-06-14 11:55:00,150.33,150.47,150.25,150.43,11120.0,145.7142,145.8499,145.6366,145.8111,11120.0
2024-06-14 12:00:00,150.48,150.5,150.22,150.34,10112.0,145.8596,145.879,145.6076,145.7239,10112.0
2024-06-14 12:05:00,150.4,150.41,150.24,150.29,10274.0,145.782,145.7917,145.627,145.6754,10274.0
2024-06-14 12:10:00,150.34,150.41,150.19,150.19,12860.0,145.7239,145.7917,145.5785,145.5785,12860.0
2024-06-14 12:15:00,150.2,150.23,150.03,150.15,10545.0,145.5882,145.6173,145.4234,145.5397,10545.0
2024-06-14 12:20:00,150.2,150.32,150.13,150.21,6976.0,145.5882,145.7045,145.5203,145.5979,6976.0
2024-06-14 12:25:00,150.17,150.21,150.06,150.11,12800.0,145.5591,145.5979,145.4525,145.5009,12800.0
2024-06-14 12:30:00,150.1,150.13,149.93,150.1,9319.0,145.4913,145.5203,145.3265,145.4913,9319.0
2024-06-14 12:35:00,150.06,150.19,150.0,150.19,5124.0,145.4525,145.5785,145.3943,145.5785,5124.0
2024-06-14 12:40:00,150.22,150.29,150.17,150.21,10185.0,145.6076,145.6754,145.5591,145.5979,10185.0
2024-06-14 12:45:00,150.25,150.25,150.03,150.03,7784.0,145.6366,145.6366,145.4234,145.4234,7784.0
2024-06-14 12:50:00,150.07,150.07,149.8,149.96,10437.0,145.4622,145.4622,145.2005,145.3556,10437.0
2024-06-14 12:55:00,150.0,150.12,149.93,150.12,10626.0,145.3943,145.5106,145.3265,145.5106,10626.0
2024-06-14 13:00:00,150.12,150.13,150.03,150.12,5738.0,145.5106,145.5203,145.4234,145.5106,5738.0
2024-06-14 13:05:00,150.14,150.3,150.12,150.3,10985.0,145.53,145.6851,145.5106,145.6851,10985.0
2024-06-14 13:10:00,150.3,150.3,150.21,150.26,7475.0,145.6851,145.6851,145.5979,145.6463,7475.0
2024-06-14 13:15:00,150.23,150.23,149.95,150.02,9062.0,145.6173,145.6173,145.3459,145.4137,9062.0
2024-06-14 13:20:00,150.01,150.05,149.77,149.83,7304.0,145.404,145.4428,145.1714,145.2295,7304.0
2024-06-14 13:25:00,149.83,150.04,149.83,149.91,8986.0,145.2295,145.4331,145.2295,145.3071,8986.0
2024-06-14 13:30:00,149.9,149.98,149.86,149.97,4595.0,145.2974,145.3749,145.2586,145.3652,4595.0
2024-06-14 13:35:00,149.97,149.98,149.73,149.77,7740.0,145.3652,145.3749,145.1326,145.1714,7740.0
2024-06-14 13:40:00,149.75,149.78,149.57,149.77,7543.0,145.152,145.1811,144.9775,145.1714,7543.0
2024-06-14 13:45:00,149.75,149.8,149.66,149.7,5565.0,145.152,145.2005,145.0648,145.1035,5565.0
2024-06-14 13:50:00,149.72,149.78,149.6,149.68,8087.0,145.1229,145.1811,145.0066,145.0841,8087.0
2024-06-14 13:55:00,149.68,149.68,149.46,149.58,6842.0,145.0841,145.0841,144.8709,144.9872,6842.0
2024-06-14 14:00:00,149.63,149.63,149.46,149.61,7869.0,145.0357,145.0357,144.8709,145.0163,7869.0
2024-06-14 14:05:00,149.63,149.79,149.63,149.74,8395.0,145.0357,145.1908,145.0357,145.1423,8395.0
2024-06-14 14:10:00,149.74,149.87,149.71,149.85,9863.0,145.1423,145.2683,145.1132,145.2489,9863.0
2024-06-14 14:15:00,149.85,149.99,149.68,149.92,15317.0,145.2489,145.3846,145.0841,145.3168,15317.0
2024-06-14 14:20:00,149.92,149.92,149.68,149.77,5900.0,145.3168,145.3168,145.0841,145.1714,5900.0
2024-06-14 14:25:00,149.79,149.91,149.76,149.81,10539.0,145.1908,145.3071,145.1617,145.2102,10539.0
2024-06-14 14:30:00,149.81,149.86,149.73,149.78,14797.0,145.2102,145.2586,145.1326,145.1811,14797.0
2024-06-14 14:35:00,149.78,149.78,149.69,149.78,11305.0,145.1811,145.1811,145.0938,145.1811,11305.0
2024-06-14 14:40:00,149.79,149.83,149.66,149.71,14025.0,145.1908,145.2295,145.0648,145.1132,14025.0
2024-06-14 14:45:00,149.72,149.91,149.72,149.91,15555.0,145.1229,145.3071,145.1229,145.3071,15555.0
2024-06-14 14:50:00,149.89,150.04,149.76,149.93,50574.0,145.2877,145.4331,145.1617,145.3265,50574.0
2024-06-14 14:55:00,149.87,149.92,149.74,149.91,8571.0,145.2683,145.3168,145.1423,145.3071,8571.0
2024-06-14 15:00:00,149.92,150.06,149.87,150.04,7285.0,145.3168,145.4525,145.2683,145.4331,7285.0
2024-06-14 15:05:00,150.04,150.11,149.98,150.1,7793.0,145.4331,145.5009,145.3749,145.4913,7793.0
2024-06-14 15:10:00,150.1,150.39,150.05,150.33,10310.0,145.4913,145.7723,145.4428,145.7142,10310.0
2024-06-14 15:15:00,150.31,150.31,150.14,150.19,8262.0,145.6948,145.6948,145.53,145.5785,8262.0
2024-06-14 15:20:00,150.2,150.25,150.13,150.17,9348.0,145.5882,145.6366,145.5203,145.5591,9348.0
2024-06-14 15:25:00,150.19,150.19,150.1,150.13,5381.0,145.5785,145.5785,145.4913,145.5203,5381.0
2024-06-14 15:30:00,150.12,150.19,149.96,150.01,15313.0,145.5106,145.5785,145.3556,145.404,15313.0
2024-06-14 15:35:00,150.04,150.45,150.04,150.45,27792.0,145.4331,145.8305,145.4331,145.8305,27792.0
2024-06-14 15:40:00,150.43,150.68,150.37,150.65,28001.0,145.8111,146.0534,145.753,146.0244,28001.0
2024-06-14 15:45:00,150.65,150.91,150.6,150.64,30749.0,146.0244,146.2764,145.9759,146.0147,30749.0
2024-06-14 15:50:00,150.61,150.71,149.96,150.18,51475.0,145.9856,146.0825,145.3556,145.5688,51475.0
2024-06-14 15:55:00,150.12,150.22,149.67,150.1,164096.0,145.5106,145.6076,145.0745,145.4913,164096.0
2024-06-17 09:30:00,150.15,150.15,148.76,149.65,43098.0,145.5397,145.5397,144.1924,145.0551,43098.0
2024-06-17 09:35:00,149.73,149.94,148.85,149.09,28866.0,145.1326,145.3362,144.2796,144.5123,28866.0
2024-06-17 09:40:00,149.0,150.11,148.75,149.89,18741.0,144.425,145.5009,144.1827,145.2877,18741.0
2024-06-17 09:45:00,149.91,150.5,149.91,150.5,16264.0,145.3071,145.879,145.3071,145.879,16264.0
2024-06-17 09:50:00,150.36,150.75,150.23,150.41,11255.0,145.7433,146.1213,145.6173,145.7917,11255.0
2024-06-17 09:55:00,150.38,150.41,150.0,150.0,6778.0,145.7627,145.7917,145.3943,145.3943,6778.0
2024-06-17 10:00:00,150.0,150.73,149.67,150.64,8665.0,145.3943,146.1019,145.0745,146.0147,8665.0
2024-06-17 10:05:00,150.54,150.69,150.25,150.39,4837.0,145.9177,146.0631,145.6366,145.7723,4837.0
2024-06-17 10:10:00,150.27,150.27,149.89,150.1,9387.0,145.656,145.656,145.2877,145.4913,9387.0
2024-06-17 10:15:00,150.16,150.69,150.16,150.59,5846.0,145.5494,146.0631,145.5494,145.9662,5846.0
2024-06-17 10:20:00,150.69,150.72,149.98,150.39,10181.0,146.0631,146.0922,145.3749,145.7723,10181.0
2024-06-17 10:25:00,150.24,150.37,150.1,150.37,5047.0,145.627,145.753,145.4913,145.753,5047.0
2024-06-17 10:30:00,150.32,150.59,150.0,150.59,14128.0,145.7045,145.9662,145.3943,145.9662,14128.0
2024-06-17 10:35:00,150.59,150.64,150.22,150.22,23726.0,145.9662,146.0147,145.6076,145.6076,23726.0
2024-06-17 10:40:00,150.22,150.45,150.19,150.33,4000.0,145.6076,145.8305,145.5785,145.7142,4000.0
2024-06-17 10:45:00,150.27,150.44,150.18,150.21,4875.0,145.656,145.8208,145.5688,145.5979,4875.0
2024-06-17 10:50:00,150.2,150.25,150.04,150.11,3535.0,145.5882,145.6366,145.4331,145.5009,3535.0
2024-06-17 10:55:00,150.09,150.39,150.09,150.36,6022.0,145.4816,145.7723,145.4816,145.7433,6022.0
2024-06-17 11:00:00,150.42,150.89,150.41,150.65,12886.0,145.8014,146.257,145.7917,146.0244,12886.0
2024-06-17 11:05:00,150.67,150.75,150.24,150.71,6701.0,146.0438,146.1213,145.627,146.0825,6701.0
2024-06-17 11:10:00,150.78,150.83,150.31,150.45,14109.0,146.1504,146.1988,145.6948,145.8305,14109.0
2024-06-17 11:15:00,150.44,150.64,150.43,150.56,2894.0,145.8208,146.0147,145.8111,145.9371,2894.0
2024-06-17 11:20:00,150.5,150.54,150.41,150.53,2342.0,145.879,145.9177,145.7917,145.908,2342.0
2024-06-17 11:25:00,150.53,150.86,150.52,150.68,3555.0,145.908,146.2279,145.8984,146.0534,3555.0
2024-06-17 11:30:00,150.65,150.76,150.46,150.56,5099.0,146.0244,146.131,145.8402,145.9371,5099.0
2024-06-17 11:35:00,150.62,150.64,150.47,150.58,2736.0,145.9953,146.0147,145.8499,145.9565,2736.0
2024-06-17 11:40:00,150.54,150.54,150.3,150.33,3420.0,145.9177,145.9177,145.6851,145.7142,3420.0
2024-06-17 11:45:00,150.31,150.35,150.04,150.14,5680.0,145.6948,145.7336,145.4331,145.53,5680.0
2024-06-17 11:50:00,150.15,150.48,150.14,150.44,5257.0,145.5397,145.8596,145.53,145.8208,5257.0
2024-06-17 11:55:00,150.44,150.49,150.36,150.38,3373.0,145.8208,145.8693,145.7433,145.7627,3373.0
2024-06-17 12:00:00,150.33,150.45,150.32,150.44,3809.0,145.7142,145.8305,145.7045,145.8208,3809.0
2024-06-17 12:05:00,150.45,150.53,150.32,150.41,6096.0,145.8305,145.908,145.7045,145.7917,6096.0
2024-06-17 12:10:00,150.38,150.39,150.31,150.32,1940.0,145.7627,145.7723,145.6948,145.7045,1940.0
2024-06-17 12:15:00,150.34,150.51,150.33,150.48,2400.0,145.7239,145.8887,145.7142,145.8596,2400.0
2024-06-17 12:20:00,150.43,150.5,150.38,150.49,4398.0,145.8111,145.879,145.7627,145.8693,4398.0
2024-06-17 12:25:00,150.55,150.84,150.48,150.83,8493.0,145.9274,146.2085,145.8596,146.1988,8493.0
2024-06-17 12:30:00,150.87,151.0,150.67,150.96,7438.0,146.2376,146.3636,146.0438,146.3248,7438.0
2024-06-17 12:35:00,150.96,151.04,150.92,150.97,6895.0,146.3248,146.4024,146.2861,146.3345,6895.0
2024-06-17 12:40:00,150.98,151.02,150.94,150.94,5009.0,146.3442,146.383,146.3055,146.3055,5009.0
2024-06-17 12:45:00,150.95,151.02,150.92,151.01,3287.0,146.3152,146.383,146.2861,146.3733,3287.0
2024-06-17 12:50:00,151.01,151.21,150.98,151.18,4111.0,146.3733,146.5672,146.3442,146.5381,4111.0
2024-06-17 12:55:00,151.14,151.21,151.12,151.21,2665.0,146.4993,146.5672,146.4799,146.5672,2665.0
2024-06-17 13:00:00,151.23,151.38,151.2,151.38,5045.0,146.5866,146.732,146.5575,146.732,5045.0
2024-06-17 13:05:00,151.42,151.42,151.26,151.26,7089.0,146.7707,146.7707,146.6156,146.6156,7089.0
2024-06-17 13:10:00,151.31,151.33,151.19,151.22,3428.0,146.6641,146.6835,146.5478,146.5769,3428.0
2024-06-17 13:15:00,151.21,151.23,151.13,151.19,3237.0,146.5672,146.5866,146.4896,146.5478,3237.0
2024-06-17 13:20:00,151.23,151.28,150.87,150.93,4958.0,146.5866,146.635,146.2376,146.2958,4958.0
2024-06-17 13:25:00,150.92,150.96,150.89,150.92,1811.0,146.2861,146.3248,146.257,146.2861,1811.0
2024-06-17 13:30:00,150.94,151.07,150.82,150.87,7293.0,146.3055,146.4315,146.1891,146.2376,7293.0
2024-06-17 13:35:00,150.91,151.06,150.91,150.97,1215.0,146.2764,146.4218,146.2764,146.3345,1215.0
2024-06-17 13:40:00,150.98,150.98,150.76,150.79,2601.0,146.3442,146.3442,146.131,146.1601,2601.0
2024-06-17 13:45:00,150.79,150.97,150.7,150.97,5940.0,146.1601,146.3345,146.0728,146.3345,5940.0
2024-06-17 13:50:00,150.99,150.99,150.85,150.88,5428.0,146.3539,146.3539,146.2182,146.2473,5428.0
2024-06-17 13:55:00,150.92,151.01,150.92,150.94,6245.0,146.2861,146.3733,146.2861,146.3055,6245.0
2024-06-17 14:00:00,150.94,151.05,150.84,150.93,6166.0,146.3055,146.4121,146.2085,146.2958,6166.0
2024-06-17 14:05:00,150.92,151.07,150.91,151.06,3215.0,146.2861,146.4315,146.2764,146.4218,3215.0
2024-06-17 14:10:00,151.01,151.1,150.9,150.9,5899.0,146.3733,146.4605,146.2667,146.2667,5899.0
2024-06-17 14:15:00,150.94,151.15,150.94,151.01,2813.0,146.3055,146.509,146.3055,146.3733,2813.0
2024-06-17 14:20:00,151.05,151.35,151.05,151.31,2807.0,146.4121,146.7029,146.4121,146.6641,2807.0
2024-06-17 14:25:00,151.31,151.45,151.25,151.28,5510.0,146.6641,146.7998,146.6059,146.635,5510.0
2024-06-17 14:30:00,151.37,151.46,151.27,151.44,3904.0,146.7223,146.8095,146.6253,146.7901,3904.0
2024-06-17 14:35:00,151.44,151.57,151.43,151.51,9082.0,146.7901,146.9161,146.7804,146.858,9082.0
2024-06-17 14:40:00,151.53,151.59,151.46,151.48,5228.0,146.8773,146.9355,146.8095,146.8289,5228.0
2024-06-17 14:45:00,151.47,151.53,151.36,151.39,8300.0,146.8192,146.8773,146.7126,146.7416,8300.0
2024-06-17 14:50:00,151.39,151.46,151.16,151.24,16754.0,146.7416,146.8095,146.5187,146.5962,16754.0
2024-06-17 14:55:00,151.24,151.28,151.15,151.27,6295.0,146.5962,146.635,146.509,146.6253,6295.0
2024-06-17 15:00:00,151.27,151.5,151.27,151.42,5828.0,146.6253,146.8483,146.6253,146.7707,5828.0
2024-06-17 15:05:00,151.45,151.45,151.28,151.38,4360.0,146.7998,146.7998,146.635,146.732,4360.0
2024-06-17 15:10:00,151.41,151.56,151.35,151.56,4364.0,146.761,146.9064,146.7029,146.9064,4364.0
2024-06-17 15:15:00,151.48,151.48,151.37,151.41,8302.0,146.8289,146.8289,146.7223,146.761,8302.0
2024-06-17 15:20:00,151.42,151.49,151.36,151.47,5824.0,146.7707,146.8386,146.7126,146.8192,5824.0
2024-06-17 15:25:00,151.47,151.56,151.36,151.56,6113.0,146.8192,146.9064,146.7126,146.9064,6113.0
2024-06-17 15:30:00,151.53,151.63,151.46,151.55,17930.0,146.8773,146.9743,146.8095,146.8967,17930.0
2024-06-17 15:35:00,151.55,151.62,151.41,151.56,11417.0,146.8967,146.9646,146.761,146.9064,11417.0
2024-06-17 15:40:00,151.57,151.81,151.52,151.55,16731.0,146.9161,147.1487,146.8677,146.8967,16731.0
2024-06-17 15:45:00,151.55,151.66,151.32,151.4,21045.0,146.8967,147.0034,146.6738,146.7513,21045.0
2024-06-17 15:50:00,151.32,151.51,151.18,151.39,31184.0,146.6738,146.858,146.5381,146.7416,31184.0
2024-06-17 15:55:00,151.36,151.47,151.01,151.14,147401.0,146.7126,146.8192,146.3733,146.4993,147401.0
2024-06-18 09:30:00,152.27,152.37,150.91,151.38,43140.0,147.5946,147.6916,146.2764,146.732,43140.0
2024-06-18 09:35:00,152.2,153.88,151.93,153.88,12290.0,147.5268,149.1552,147.2651,149.1552,12290.0
2024-06-18 09:40:00,153.93,154.47,153.63,154.19,27319.0,149.2037,149.7271,148.9129,149.4557,27319.0
2024-06-18 09:45:00,154.07,154.56,153.9,154.46,24825.0,149.3394,149.8143,149.1746,149.7174,24825.0
2024-06-18 09:50:00,154.27,154.78,154.09,154.45,33386.0,149.5332,150.0276,149.3587,149.7077,33386.0
2024-06-18 09:55:00,154.45,154.73,154.1,154.5,47991.0,149.7077,149.9791,149.3684,149.7562,47991.0
2024-06-18 10:00:00,154.48,154.89,154.37,154.55,28837.0,149.7368,150.1342,149.6301,149.8046,28837.0
2024-06-18 10:05:00,154.53,155.09,154.36,155.09,28652.0,149.7852,150.328,149.6205,150.328,28652.0
2024-06-18 10:10:00,154.99,155.08,154.77,154.93,12654.0,150.2311,150.3183,150.0179,150.1729,12654.0
2024-06-18 10:15:00,155.04,155.04,154.51,154.6,11747.0,150.2796,150.2796,149.7658,149.8531,11747.0
2024-06-18 10:20:00,154.6,154.67,154.31,154.44,9788.0,149.8531,149.9209,149.572,149.698,9788.0
2024-06-18 10:25:00,154.37,155.0,154.28,154.62,17316.0,149.6301,150.2408,149.5429,149.8725,17316.0
2024-06-18 10:30:00,154.55,154.55,154.0,154.08,14227.0,149.8046,149.8046,149.2715,149.349,14227.0
2024-06-18 10:35:00,154.04,154.34,153.91,154.16,22715.0,149.3103,149.6011,149.1843,149.4266,22715.0
2024-06-18 10:40:00,154.2,154.25,153.54,153.54,30158.0,149.4654,149.5138,148.8256,148.8256,30158.0
2024-06-18 10:45:00,153.59,153.6,153.05,153.05,20522.0,148.8741,148.8838,148.3507,148.3507,20522.0
2024-06-18 10:50:00,153.05,153.1,152.16,152.37,23819.0,148.3507,148.3991,147.488,147.6916,23819.0
2024-06-18 10:55:00,152.3,152.43,152.18,152.21,16815.0,147.6237,147.7497,147.5074,147.5365,16815.0
2024-06-18 11:00:00,152.17,152.17,151.13,151.13,17840.0,147.4977,147.4977,146.4896,146.4896,17840.0
2024-06-18 11:05:00,151.07,151.67,151.0,151.61,24380.0,146.4315,147.013,146.3636,146.9549,24380.0
2024-06-18 11:10:00,151.53,151.64,150.98,151.02,47482.0,146.8773,146.984,146.3442,146.383,47482.0
2024-06-18 11:15:00,151.02,151.21,150.86,151.02,52871.0,146.383,146.5672,146.2279,146.383,52871.0
2024-06-18 11:20:00,150.95,150.97,150.37,150.53,22422.0,146.3152,146.3345,145.753,145.908,22422.0
2024-06-18 11:25:00,150.48,150.5,150.12,150.41,13831.0,145.8596,145.879,145.5106,145.7917,13831.0
2024-06-18 11:30:00,150.32,150.64,150.32,150.57,8803.0,145.7045,146.0147,145.7045,145.9468,8803.0
2024-06-18 11:35:00,150.56,150.64,150.32,150.47,10065.0,145.9371,146.0147,145.7045,145.8499,10065.0
2024-06-18 11:40:00,150.54,150.73,150.35,150.54,27171.0,145.9177,146.1019,145.7336,145.9177,27171.0
2024-06-18 11:45:00,150.54,150.54,150.16,150.25,11001.0,145.9177,145.9177,145.5494,145.6366,11001.0
2024-06-18 11:50:00,150.3,150.37,150.06,150.17,14438.0,145.6851,145.753,145.4525,145.5591,14438.0
2024-06-18 11:55:00,150.12,150.16,149.9,149.9,10608.0,145.5106,145.5494,145.2974,145.2974,10608.0
2024-06-18 12:00:00,149.99,150.02,149.79,149.82,19972.0,145.3846,145.4137,145.1908,145.2198,19972.0
2024-06-18 12:05:00,149.82,149.99,149.74,149.99,21549.0,145.2198,145.3846,145.1423,145.3846,21549.0
2024-06-18 12:10:00,149.82,150.22,149.74,149.84,9635.0,145.2198,145.6076,145.1423,145.2392,9635.0
2024-06-18 12:15:00,149.91,150.18,149.88,149.99,5554.0,145.3071,145.5688,145.278,145.3846,5554.0
2024-06-18 12:20:00,150.06,150.06,149.79,149.86,5867.0,145.4525,145.4525,145.1908,145.2586,5867.0
2024-06-18 12:25:00,149.84,149.98,149.48,149.66,8229.0,145.2392,145.3749,144.8903,145.0648,8229.0
2024-06-18 12:30:00,149.71,149.71,149.49,149.66,5739.0,145.1132,145.1132,144.9,145.0648,5739.0
2024-06-18 12:35:00,149.59,150.07,149.59,150.0,4089.0,144.9969,145.4622,144.9969,145.3943,4089.0
2024-06-18 12:40:00,150.07,150.07,149.89,149.95,4169.0,145.4622,145.4622,145.2877,145.3459,4169.0
2024-06-18 12:45:00,150.0,150.05,149.85,149.86,3970.0,145.3943,145.4428,145.2489,145.2586,3970.0
2024-06-18 12:50:00,149.83,150.01,149.77,149.89,6520.0,145.2295,145.404,145.1714,145.2877,6520.0
2024-06-18 12:55:00,149.87,149.98,149.8,149.82,3501.0,145.2683,145.3749,145.2005,145.2198,3501.0
2024-06-18 13:00:00,149.8,149.86,149.67,149.82,3785.0,145.2005,145.2586,145.0745,145.2198,3785.0
2024-06-18 13:05:00,149.97,149.98,149.74,149.8,3226.0,145.3652,145.3749,145.1423,145.2005,3226.0
2024-06-18 13:10:00,149.75,149.86,149.69,149.86,3904.0,145.152,145.2586,145.0938,145.2586,3904.0
2024-06-18 13:15:00,149.86,149.87,149.63,149.83,4168.0,145.2586,145.2683,145.0357,145.2295,4168.0
2024-06-18 13:20:00,149.88,150.03,149.83,150.0,4450.0,145.278,145.4234,145.2295,145.3943,4450.0
2024-06-18 13:25:00,150.0,150.12,149.93,150.05,4443.0,145.3943,145.5106,145.3265,145.4428,4443.0
2024-06-18 13:30:00,150.0,150.15,149.9,150.12,8958.0,145.3943,145.5397,145.2974,145.5106,8958.0
2024-06-18 13:35:00,150.12,150.19,149.97,150.03,5415.0,145.5106,145.5785,145.3652,145.4234,5415.0
2024-06-18 13:40:00,150.02,150.06,149.82,149.9,6630.0,145.4137,145.4525,145.2198,145.2974,6630.0
2024-06-18 13:45:00,149.9,149.94,149.71,149.74,3125.0,145.2974,145.3362,145.1132,145.1423,3125.0
2024-06-18 13:50:00,149.76,149.82,149.69,149.78,10179.0,145.1617,145.2198,145.0938,145.1811,10179.0
2024-06-18 13:55:00,149.79,149.96,149.76,149.9,2930.0,145.1908,145.3556,145.1617,145.2974,2930.0
2024-06-18 14:00:00,149.92,149.93,149.67,149.75,12349.0,145.3168,145.3265,145.0745,145.152,12349.0
2024-06-18 14:05:00,149.77,149.95,149.72,149.93,6987.0,145.1714,145.3459,145.1229,145.3265,6987.0
2024-06-18 14:10:00,149.93,149.99,149.81,149.86,6081.0,145.3265,145.3846,145.2102,145.2586,6081.0
2024-06-18 14:15:00,149.82,149.83,149.71,149.74,4790.0,145.2198,145.2295,145.1132,145.1423,4790.0
2024-06-18 14:20:00,149.74,149.79,149.65,149.79,6808.0,145.1423,145.1908,145.0551,145.1908,6808.0
2024-06-18 14:25:00,149.77,149.91,149.76,149.82,8705.0,145.1714,145.3071,145.1617,145.2198,8705.0
2024-06-18 14:30:00,149.83,149.86,149.73,149.83,1633.0,145.2295,145.2586,145.1326,145.2295,1633.0
2024-06-18 14:35:00,149.81,149.86,149.66,149.83,10847.0,145.2102,145.2586,145.0648,145.2295,10847.0
2024-06-18 14:40:00,149.81,149.87,149.71,149.72,5155.0,145.2102,145.2683,145.1132,145.1229,5155.0
2024-06-18 14:45:00,149.72,149.76,149.66,149.69,7918.0,145.1229,145.1617,145.0648,145.0938,7918.0
2024-06-18 14:50:00,149.65,149.74,149.65,149.67,2434.0,145.0551,145.1423,145.0551,145.0745,2434.0
2024-06-18 14:55:00,149.68,149.71,149.46,149.55,15920.0,145.0841,145.1132,144.8709,144.9581,15920.0
2024-06-18 15:00:00,149.5,149.58,149.32,149.33,11414.0,144.9097,144.9872,144.7352,144.7449,11414.0
2024-06-18 15:05:00,149.33,149.38,149.19,149.37,16835.0,144.7449,144.7934,144.6092,144.7837,16835.0
2024-06-18 15:10:00,149.38,149.4,149.21,149.37,9023.0,144.7934,144.8127,144.6286,144.7837,9023.0
2024-06-18 15:15:00,149.35,149.46,149.34,149.34,10371.0,144.7643,144.8709,144.7546,144.7546,10371.0
2024-06-18 15:20:00,149.4,149.43,149.13,149.3,24912.0,144.8127,144.8418,144.551,144.7158,24912.0
2024-06-18 15:25:00,149.29,149.44,149.27,149.38,14256.0,144.7061,144.8515,144.6867,144.7934,14256.0
2024-06-18 15:30:00,149.38,149.41,149.21,149.35,19653.0,144.7934,144.8224,144.6286,144.7643,19653.0
2024-06-18 15:35:00,149.36,149.69,149.28,149.56,16108.0,144.774,145.0938,144.6964,144.9678,16108.0
2024-06-18 15:40:00,149.6,149.69,149.53,149.69,16093.0,145.0066,145.0938,144.9388,145.0938,16093.0
2024-06-18 15:45:00,149.69,150.03,149.69,150.03,31946.0,145.0938,145.4234,145.0938,145.4234,31946.0
2024-06-18 15:50:00,149.99,150.22,149.94,150.11,80982.0,145.3846,145.6076,145.3362,145.5009,80982.0
2024-06-18 15:55:00,150.09,150.16,149.88,149.91,137855.0,145.4816,145.5494,145.278,145.3071,137855.0
2024-06-20 09:30:00,151.0,152.5,150.5,151.54,76806.0,146.3636,147.8176,145.879,146.887,76806.0
2024-06-20 09:35:00,151.77,151.95,149.71,150.25,26581.0,147.11,147.2844,145.1132,145.6366,26581.0
2024-06-20 09:40:00,150.27,151.06,150.27,150.99,13180.0,145.656,146.4218,145.656,146.3539,13180.0
2024-06-20 09:45:00,150.84,150.93,150.04,150.24,15163.0,146.2085,146.2958,145.4331,145.627,15163.0
2024-06-20 09:50:00,150.42,151.55,150.35,151.24,16453.0,145.8014,146.8967,145.7336,146.5962,16453.0
2024-06-20 09:55:00,151.47,151.47,150.68,151.38,7561.0,146.8192,146.8192,146.0534,146.732,7561.0
2024-06-20 10:00:00,151.31,151.87,151.19,151.32,15225.0,146.6641,147.2069,146.5478,146.6738,15225.0
2024-06-20 10:05:00,151.11,151.49,150.98,151.31,11542.0,146.4702,146.8386,146.3442,146.6641,11542.0
2024-06-20 10:10:00,151.28,151.45,150.79,151.09,14677.0,146.635,146.7998,146.1601,146.4509,14677.0
2024-06-20 10:15:00,151.13,151.37,150.95,151.23,29749.0,146.4896,146.7223,146.3152,146.5866,29749.0
2024-06-20 10:20:00,151.18,151.64,151.18,151.35,27620.0,146.5381,146.984,146.5381,146.7029,27620.0
2024-06-20 10:25:00,151.36,151.45,151.2,151.25,8968.0,146.7126,146.7998,146.5575,146.6059,8968.0
2024-06-20 10:30:00,151.18,151.5,150.92,151.13,28594.0,146.5381,146.8483,146.2861,146.4896,28594.0
2024-06-20 10:35:00,151.19,151.34,150.92,151.2,15121.0,146.5478,146.6932,146.2861,146.5575,15121.0
2024-06-20 10:40:00,151.3,151.34,150.97,151.14,9126.0,146.6544,146.6932,146.3345,146.4993,9126.0
2024-06-20 10:45:00,151.19,151.28,150.8,150.9,9638.0,146.5478,146.635,146.1698,146.2667,9638.0
2024-06-20 10:50:00,150.81,151.28,150.81,151.05,25165.0,146.1795,146.635,146.1795,146.4121,25165.0
2024-06-20 10:55:00,151.0,151.6,150.85,151.59,21926.0,146.3636,146.9452,146.2182,146.9355,21926.0
2024-06-20 11:00:00,151.65,152.68,151.65,152.68,65398.0,146.9937,147.992,146.9937,147.992,65398.0
2024-06-20 11:05:00,152.68,153.28,152.61,152.67,29330.0,147.992,148.5736,147.9242,147.9823,29330.0
2024-06-20 11:10:00,152.57,153.24,152.31,153.21,22733.0,147.8854,148.5348,147.6334,148.5058,22733.0
2024-06-20 11:15:00,153.29,153.29,152.55,152.81,8896.0,148.5833,148.5833,147.866,148.118,8896.0
2024-06-20 11:20:00,152.75,153.2,152.75,152.87,24103.0,148.0599,148.4961,148.0599,148.1762,24103.0
2024-06-20 11:25:00,152.87,152.95,152.6,152.89,11415.0,148.1762,148.2537,147.9145,148.1956,11415.0
2024-06-20 11:30:00,153.0,153.0,152.28,152.32,15867.0,148.3022,148.3022,147.6043,147.6431,15867.0
2024-06-20 11:35:00,152.18,152.57,152.08,152.16,10331.0,147.5074,147.8854,147.4105,147.488,10331.0
2024-06-20 11:40:00,152.16,152.41,152.09,152.25,9672.0,147.488,147.7303,147.4202,147.5752,9672.0
2024-06-20 11:45:00,152.26,152.26,151.9,151.9,4130.0,147.5849,147.5849,147.236,147.236,4130.0
2024-06-20 11:50:00,152.01,152.24,152.0,152.22,7502.0,147.3426,147.5655,147.3329,147.5462,7502.0
2024-06-20 11:55:00,152.14,152.18,151.94,152.12,13322.0,147.4686,147.5074,147.2748,147.4492,13322.0
2024-06-20 12:00:00,152.1,152.27,152.02,152.22,2895.0,147.4298,147.5946,147.3523,147.5462,2895.0
2024-06-20 12:05:00,152.22,152.44,152.16,152.25,6699.0,147.5462,147.7594,147.488,147.5752,6699.0
2024-06-20 12:10:00,152.25,152.58,152.21,152.58,6819.0,147.5752,147.8951,147.5365,147.8951,6819.0
2024-06-20 12:15:00,152.57,152.71,152.5,152.67,4683.0,147.8854,148.0211,147.8176,147.9823,4683.0
2024-06-20 12:20:00,152.72,152.85,152.54,152.54,7311.0,148.0308,148.1568,147.8563,147.8563,7311.0
2024-06-20 12:25:00,152.59,152.89,152.53,152.84,8857.0,147.9048,148.1956,147.8466,148.1471,8857.0
2024-06-20 12:30:00,152.78,152.92,152.63,152.77,8173.0,148.089,148.2247,147.9436,148.0793,8173.0
2024-06-20 12:35:00,152.75,153.1,152.74,152.95,8694.0,148.0599,148.3991,148.0502,148.2537,8694.0
2024-06-20 12:40:00,152.99,153.24,152.95,153.21,5723.0,148.2925,148.5348,148.2537,148.5058,5723.0
2024-06-20 12:45:00,153.22,153.48,153.21,153.45,45697.0,148.5155,148.7675,148.5058,148.7384,45697.0
2024-06-20 12:50:00,153.43,153.56,153.35,153.42,26768.0,148.719,148.845,148.6415,148.7093,26768.0
2024-06-20 12:55:00,153.42,153.42,153.29,153.38,16192.0,148.7093,148.7093,148.5833,148.6705,16192.0
2024-06-20 13:00:00,153.34,153.39,153.15,153.28,14203.0,148.6318,148.6802,148.4476,148.5736,14203.0
2024-06-20 13:05:00,153.23,153.27,153.07,153.19,8735.0,148.5251,148.5639,148.3701,148.4864,8735.0
2024-06-20 13:10:00,153.19,153.42,153.09,153.34,6839.0,148.4864,148.7093,148.3894,148.6318,6839.0
2024-06-20 13:15:00,153.34,153.37,153.09,153.1,9592.0,148.6318,148.6608,148.3894,148.3991,9592.0
2024-06-20 13:20:00,153.05,153.18,153.01,153.11,5758.0,148.3507,148.4767,148.3119,148.4088,5758.0
2024-06-20 13:25:00,153.09,153.18,152.94,153.09,8316.0,148.3894,148.4767,148.2441,148.3894,8316.0
2024-06-20 13:30:00,153.15,153.18,153.01,153.16,8278.0,148.4476,148.4767,148.3119,148.4573,8278.0
2024-06-20 13:35:00,153.18,153.39,153.06,153.06,9659.0,148.4767,148.6802,148.3604,148.3604,9659.0
2024-06-20 13:40:00,153.08,153.42,153.08,153.42,5292.0,148.3798,148.7093,148.3798,148.7093,5292.0
2024-06-20 13:45:00,153.42,153.47,153.27,153.31,7625.0,148.7093,148.7578,148.5639,148.6027,7625.0
2024-06-20 13:50:00,153.32,153.32,153.13,153.2,6695.0,148.6124,148.6124,148.4282,148.4961,6695.0
2024-06-20 13:55:00,153.2,153.25,153.01,153.08,5426.0,148.4961,148.5445,148.3119,148.3798,5426.0
2024-06-20 14:00:00,153.01,153.05,152.89,152.99,6254.0,148.3119,148.3507,148.1956,148.2925,6254.0
2024-06-20 14:05:00,152.99,153.09,152.75,152.81,6879.0,148.2925,148.3894,148.0599,148.118,6879.0
2024-06-20 14:10:00,152.88,152.88,152.68,152.69,7991.0,148.1859,148.1859,147.992,148.0017,7991.0
2024-06-20 14:15:00,152.73,152.95,152.71,152.85,5504.0,148.0405,148.2537,148.0211,148.1568,5504.0
2024-06-20 14:20:00,152.79,152.95,152.73,152.91,11239.0,148.0987,148.2537,148.0405,148.215,11239.0
2024-06-20 14:25:00,152.98,152.98,152.81,152.83,8595.0,148.2828,148.2828,148.118,148.1374,8595.0
2024-06-20 14:30:00,152.83,153.14,152.83,152.84,13229.0,148.1374,148.4379,148.1374,148.1471,13229.0
2024-06-20 14:35:00,152.84,153.2,152.84,153.14,19531.0,148.1471,148.4961,148.1471,148.4379,19531.0
2024-06-20 14:40:00,153.17,153.24,152.98,153.24,16389.0,148.467,148.5348,148.2828,148.5348,16389.0
2024-06-20 14:45:00,153.24,153.36,153.12,153.36,12581.0,148.5348,148.6512,148.4185,148.6512,12581.0
2024-06-20 14:50:00,153.32,153.43,153.24,153.29,15267.0,148.6124,148.719,148.5348,148.5833,15267.0
2024-06-20 14:55:00,153.36,153.44,153.26,153.26,13409.0,148.6512,148.7287,148.5542,148.5542,13409.0
2024-06-20 15:00:00,153.24,153.39,153.01,153.06,11987.0,148.5348,148.6802,148.3119,148.3604,11987.0
2024-06-20 15:05:00,153.01,153.25,153.0,153.25,12356.0,148.3119,148.5445,148.3022,148.5445,12356.0
2024-06-20 15:10:00,153.23,153.27,153.01,153.01,12029.0,148.5251,148.5639,148.3119,148.3119,12029.0
2024-06-20 15:15:00,153.03,153.11,152.96,153.07,10629.0,148.3313,148.4088,148.2634,148.3701,10629.0
2024-06-20 15:20:00,153.1,153.23,153.02,153.19,20179.0,148.3991,148.5251,148.3216,148.4864,20179.0
2024-06-20 15:25:00,153.17,153.27,153.06,153.22,11768.0,148.467,148.5639,148.3604,148.5155,11768.0
2024-06-20 15:30:00,153.23,153.41,153.15,153.29,12966.0,148.5251,148.6996,148.4476,148.5833,12966.0
2024-06-20 15:35:00,153.3,153.49,153.12,153.46,16974.0,148.593,148.7772,148.4185,148.7481,16974.0
2024-06-20 15:40:00,153.46,153.5,153.23,153.25,32070.0,148.7481,148.7869,148.5251,148.5445,32070.0
2024-06-20 15:45:00,153.22,153.32,153.14,153.15,41789.0,148.5155,148.6124,148.4379,148.4476,41789.0
2024-06-20 15:50:00,153.11,153.42,152.96,153.05,54442.0,148.4088,148.7093,148.2634,148.3507,54442.0
2024-06-20 15:55:00,153.02,153.05,152.4,152.48,160285.0,148.3216,148.3507,147.7206,147.7982,160285.0
2024-06-21 09:30:00,153.5,153.68,152.0,152.63,361486.0,148.7869,148.9613,147.3329,147.9436,361486.0
2024-06-21 09:35:00,152.43,152.72,151.91,152.36,6818.0,147.7497,148.0308,147.2457,147.6819,6818.0
2024-06-21 09:40:00,152.25,152.31,151.28,151.59,10955.0,147.5752,147.6334,146.635,146.9355,10955.0
2024-06-21 09:45:00,151.62,152.34,151.22,152.34,4620.0,146.9646,147.6625,146.5769,147.6625,4620.0
2024-06-21 09:50:00,152.42,152.5,152.21,152.21,7852.0,147.74,147.8176,147.5365,147.5365,7852.0
2024-06-21 09:55:00,152.13,152.3,151.99,152.19,1712.0,147.4589,147.6237,147.3232,147.5171,1712.0
2024-06-21 10:00:00,152.11,152.2,151.79,151.89,14256.0,147.4395,147.5268,147.1294,147.2263,14256.0
2024-06-21 10:05:00,151.98,152.3,151.92,151.99,5434.0,147.3135,147.6237,147.2554,147.3232,5434.0
2024-06-21 10:10:00,152.06,152.32,152.01,152.28,13026.0,147.3911,147.6431,147.3426,147.6043,13026.0
2024-06-21 10:15:00,152.2,152.3,152.08,152.26,9240.0,147.5268,147.6237,147.4105,147.5849,9240.0
2024-06-21 10:20:00,152.25,152.26,152.06,152.06,1312.0,147.5752,147.5849,147.3911,147.3911,1312.0
2024-06-21 10:25:00,152.0,152.31,151.93,152.25,4630.0,147.3329,147.6334,147.2651,147.5752,4630.0
2024-06-21 10:30:00,152.3,152.81,152.2,152.75,4469.0,147.6237,148.118,147.5268,148.0599,4469.0
2024-06-21 10:35:00,152.75,153.09,152.63,152.63,12228.0,148.0599,148.3894,147.9436,147.9436,12228.0
2024-06-21 10:40:00,152.64,152.99,152.61,152.99,4238.0,147.9533,148.2925,147.9242,148.2925,4238.0
2024-06-21 10:45:00,153.0,153.36,152.97,153.36,5786.0,148.3022,148.6512,148.2731,148.6512,5786.0
2024-06-21 10:50:00,153.22,153.25,153.06,153.06,5088.0,148.5155,148.5445,148.3604,148.3604,5088.0
2024-06-21 10:55:00,153.04,153.08,152.8,152.81,4644.0,148.341,148.3798,148.1083,148.118,4644.0
2024-06-21 11:00:00,152.75,152.9,152.4,152.4,5048.0,148.0599,148.2053,147.7206,147.7206,5048.0
2024-06-21 11:05:00,152.35,152.35,152.07,152.22,4862.0,147.6722,147.6722,147.4008,147.5462,4862.0
2024-06-21 11:10:00,152.21,152.36,151.91,152.08,2113.0,147.5365,147.6819,147.2457,147.4105,2113.0
2024-06-21 11:15:00,151.9,151.99,151.78,151.94,6565.0,147.236,147.3232,147.1197,147.2748,6565.0
2024-06-21 11:20:00,151.97,152.03,151.81,151.81,4604.0,147.3038,147.362,147.1487,147.1487,4604.0
2024-06-21 11:25:00,151.83,152.05,151.81,151.99,4540.0,147.1681,147.3814,147.1487,147.3232,4540.0
2024-06-21 11:30:00,151.97,152.01,151.81,151.91,6071.0,147.3038,147.3426,147.1487,147.2457,6071.0
2024-06-21 11:35:00,151.93,151.95,151.66,151.73,13015.0,147.2651,147.2844,147.0034,147.0712,13015.0
2024-06-21 11:40:00,151.82,151.93,151.56,151.56,4279.0,147.1584,147.2651,146.9064,146.9064,4279.0
2024-06-21 11:45:00,151.51,151.83,151.46,151.78,3848.0,146.858,147.1681,146.8095,147.1197,3848.0
2024-06-21 11:50:00,151.83,151.93,151.64,151.64,8684.0,147.1681,147.2651,146.984,146.984,8684.0
2024-06-21 11:55:00,151.75,151.85,151.49,151.68,9932.0,147.0906,147.1875,146.8386,147.0227,9932.0
2024-06-21 12:00:00,151.69,151.72,151.45,151.45,4634.0,147.0324,147.0615,146.7998,146.7998,4634.0
2024-06-21 12:05:00,151.45,151.59,151.32,151.4,34406.0,146.7998,146.9355,146.6738,146.7513,34406.0
2024-06-21 12:10:00,151.45,151.54,151.42,151.52,8173.0,146.7998,146.887,146.7707,146.8677,8173.0
2024-06-21 12:15:00,151.52,151.61,151.27,151.31,4990.0,146.8677,146.9549,146.6253,146.6641,4990.0
2024-06-21 12:20:00,151.39,151.46,151.33,151.41,3627.0,146.7416,146.8095,146.6835,146.761,3627.0
2024-06-21 12:25:00,151.49,151.52,151.31,151.33,9731.0,146.8386,146.8677,146.6641,146.6835,9731.0
2024-06-21 12:30:00,151.38,151.44,151.17,151.17,22826.0,146.732,146.7901,146.5284,146.5284,22826.0
2024-06-21 12:35:00,151.15,151.26,151.1,151.23,8605.0,146.509,146.6156,146.4605,146.5866,8605.0
2024-06-21 12:40:00,151.2,151.27,151.03,151.06,14873.0,146.5575,146.6253,146.3927,146.4218,14873.0
2024-06-21 12:45:00,151.06,151.21,151.04,151.21,5956.0,146.4218,146.5672,146.4024,146.5672,5956.0
2024-06-21 12:50:00,151.22,151.28,150.97,151.11,11313.0,146.5769,146.635,146.3345,146.4702,11313.0
2024-06-21 12:55:00,151.04,151.35,151.04,151.22,18477.0,146.4024,146.7029,146.4024,146.5769,18477.0
2024-06-21 13:00:00,151.23,151.24,150.95,150.97,10181.0,146.5866,146.5962,146.3152,146.3345,10181.0
2024-06-21 13:05:00,150.94,151.15,150.94,151.11,7516.0,146.3055,146.509,146.3055,146.4702,7516.0
2024-06-21 13:10:00,151.09,151.15,151.01,151.08,3084.0,146.4509,146.509,146.3733,146.4412,3084.0
2024-06-21 13:15:00,151.1,151.21,151.07,151.11,9174.0,146.4605,146.5672,146.4315,146.4702,9174.0
2024-06-21 13:20:00,151.1,151.12,150.93,151.0,9244.0,146.4605,146.4799,146.2958,146.3636,9244.0
2024-06-21 13:25:00,150.96,150.96,150.87,150.88,8636.0,146.3248,146.3248,146.2376,146.2473,8636.0
2024-06-21 13:30:00,150.85,150.92,150.79,150.89,8391.0,146.2182,146.2861,146.1601,146.257,8391.0
2024-06-21 13:35:00,150.86,150.95,150.76,150.95,3058.0,146.2279,146.3152,146.131,146.3152,3058.0
2024-06-21 13:40:00,150.97,150.97,150.75,150.85,5090.0,146.3345,146.3345,146.1213,146.2182,5090.0
2024-06-21 13:45:00,150.85,150.99,150.81,150.99,7982.0,146.2182,146.3539,146.1795,146.3539,7982.0
2024-06-21 13:50:00,151.0,151.21,150.99,151.16,4596.0,146.3636,146.5672,146.3539,146.5187,4596.0
2024-06-21 13:55:00,151.17,151.17,151.02,151.08,3140.0,146.5284,146.5284,146.383,146.4412,3140.0
2024-06-21 14:00:00,151.04,151.11,150.82,150.94,3539.0,146.4024,146.4702,146.1891,146.3055,3539.0
2024-06-21 14:05:00,150.92,150.97,150.8,150.85,12232.0,146.2861,146.3345,146.1698,146.2182,12232.0
2024-06-21 14:10:00,150.84,150.85,150.49,150.49,16598.0,146.2085,146.2182,145.8693,145.8693,16598.0
2024-06-21 14:15:00,150.5,150.54,150.39,150.44,9955.0,145.879,145.9177,145.7723,145.8208,9955.0
2024-06-21 14:20:00,150.44,150.64,150.42,150.47,7348.0,145.8208,146.0147,145.8014,145.8499,7348.0
2024-06-21 14:25:00,150.5,150.6,150.38,150.59,7112.0,145.879,145.9759,145.7627,145.9662,7112.0
2024-06-21 14:30:00,150.5,150.53,150.25,150.28,7148.0,145.879,145.908,145.6366,145.6657,7148.0
2024-06-21 14:35:00,150.27,150.55,150.27,150.41,19651.0,145.656,145.9274,145.656,145.7917,19651.0
2024-06-21 14:40:00,150.38,150.56,150.3,150.34,12147.0,145.7627,145.9371,145.6851,145.7239,12147.0
2024-06-21 14:45:00,150.3,150.31,150.13,150.17,28287.0,145.6851,145.6948,145.5203,145.5591,28287.0
2024-06-21 14:50:00,150.16,150.24,150.07,150.09,15986.0,145.5494,145.627,145.4622,145.4816,15986.0
2024-06-21 14:55:00,150.09,150.33,150.09,150.23,13461.0,145.4816,145.7142,145.4816,145.6173,13461.0
2024-06-21 15:00:00,150.24,150.33,150.15,150.16,9930.0,145.627,145.7142,145.5397,145.5494,9930.0
2024-06-21 15:05:00,150.16,150.31,150.07,150.07,12815.0,145.5494,145.6948,145.4622,145.4622,12815.0
2024-06-21 15:10:00,150.08,150.15,149.86,150.02,34198.0,145.4719,145.5397,145.2586,145.4137,34198.0
2024-06-21 15:15:00,150.07,150.14,150.04,150.1,13195.0,145.4622,145.53,145.4331,145.4913,13195.0
2024-06-21 15:20:00,150.09,150.13,149.72,149.75,14171.0,145.4816,145.5203,145.1229,145.152,14171.0
2024-06-21 15:25:00,149.75,149.94,149.72,149.75,18067.0,145.152,145.3362,145.1229,145.152,18067.0
2024-06-21 15:30:00,149.75,149.96,149.71,149.88,29308.0,145.152,145.3556,145.1132,145.278,29308.0
2024-06-21 15:35:00,149.86,150.15,149.86,150.03,20355.0,145.2586,145.5397,145.2586,145.4234,20355.0
2024-06-21 15:40:00,150.03,150.05,149.8,149.95,36642.0,145.4234,145.4428,145.2005,145.3459,36642.0
2024-06-21 15:45:00,149.99,150.0,149.6,149.62,60814.0,145.3846,145.3943,145.0066,145.026,60814.0
2024-06-21 15:50:00,149.73,150.01,149.58,149.81,71957.0,145.1326,145.404,144.9872,145.2102,71957.0
2024-06-21 15:55:00,149.8,150.33,149.77,150.13,270614.0,145.2005,145.7142,145.1714,145.5203,270614.0
2024-06-24 09:30:00,150.06,151.42,149.79,151.25,40328.0,145.4525,146.7707,145.1908,146.6059,40328.0
2024-06-24 09:35:00,151.24,151.24,150.6,151.02,8542.0,146.5962,146.5962,145.9759,146.383,8542.0
2024-06-24 09:40:00,151.02,151.44,150.9,150.9,6554.0,146.383,146.7901,146.2667,146.2667,6554.0
2024-06-24 09:45:00,151.05,151.6,150.97,151.59,14945.0,146.4121,146.9452,146.3345,146.9355,14945.0
2024-06-24 09:50:00,151.61,152.32,151.44,152.1,13986.0,146.9549,147.6431,146.7901,147.4298,13986.0
2024-06-24 09:55:00,152.0,152.31,151.94,152.17,7024.0,147.3329,147.6334,147.2748,147.4977,7024.0
2024-06-24 10:00:00,152.24,152.33,151.53,151.55,10710.0,147.5655,147.6528,146.8773,146.8967,10710.0
2024-06-24 10:05:00,151.61,152.05,151.6,151.96,6163.0,146.9549,147.3814,146.9452,147.2941,6163.0
2024-06-24 10:10:00,151.95,151.95,151.68,151.83,4831.0,147.2844,147.2844,147.0227,147.1681,4831.0
2024-06-24 10:15:00,151.88,151.96,151.54,151.75,15496.0,147.2166,147.2941,146.887,147.0906,15496.0
2024-06-24 10:20:00,151.75,151.94,151.71,151.91,7146.0,147.0906,147.2748,147.0518,147.2457,7146.0
2024-06-24 10:25:00,151.98,152.01,151.59,151.73,15183.0,147.3135,147.3426,146.9355,147.0712,15183.0
2024-06-24 10:30:00,151.74,151.74,151.22,151.27,4704.0,147.0809,147.0809,146.5769,146.6253,4704.0
2024-06-24 10:35:00,151.26,151.57,151.11,151.41,11318.0,146.6156,146.9161,146.4702,146.761,11318.0
2024-06-24 10:40:00,151.47,151.52,151.01,151.46,6643.0,146.8192,146.8677,146.3733,146.8095,6643.0
2024-06-24 10:45:00,151.44,151.55,151.37,151.39,4412.0,146.7901,146.8967,146.7223,146.7416,4412.0
2024-06-24 10:50:00,151.41,151.52,151.13,151.27,6115.0,146.761,146.8677,146.4896,146.6253,6115.0
2024-06-24 10:55:00,151.18,151.18,150.84,150.9,6067.0,146.5381,146.5381,146.2085,146.2667,6067.0
2024-06-24 11:00:00,150.95,151.22,150.95,151.14,4526.0,146.3152,146.5769,146.3152,146.4993,4526.0
2024-06-24 11:05:00,151.17,151.19,151.02,151.14,3914.0,146.5284,146.5478,146.383,146.4993,3914.0
2024-06-24 11:10:00,151.23,151.34,151.04,151.06,5375.0,146.5866,146.6932,146.4024,146.4218,5375.0
2024-06-24 11:15:00,151.12,151.27,151.04,151.18,5554.0,146.4799,146.6253,146.4024,146.5381,5554.0
2024-06-24 11:20:00,151.14,151.16,151.05,151.06,9462.0,146.4993,146.5187,146.4121,146.4218,9462.0
2024-06-24 11:25:00,151.04,151.12,150.91,150.92,24975.0,146.4024,146.4799,146.2764,146.2861,24975.0
2024-06-24 11:30:00,150.97,151.02,150.84,150.88,4493.0,146.3345,146.383,146.2085,146.2473,4493.0
2024-06-24 11:35:00,150.89,150.91,150.77,150.79,2570.0,146.257,146.2764,146.1407,146.1601,2570.0
2024-06-24 11:40:00,150.79,150.91,150.79,150.86,7826.0,146.1601,146.2764,146.1601,146.2279,7826.0
2024-06-24 11:45:00,150.81,151.11,150.81,151.05,11203.0,146.1795,146.4702,146.1795,146.4121,11203.0
2024-06-24 11:50:00,150.99,151.02,150.85,150.85,6150.0,146.3539,146.383,146.2182,146.2182,6150.0
2024-06-24 11:55:00,150.83,150.86,150.74,150.8,2943.0,146.1988,146.2279,146.1116,146.1698,2943.0
2024-06-24 12:00:00,150.77,150.98,150.76,150.91,4642.0,146.1407,146.3442,146.131,146.2764,4642.0
2024-06-24 12:05:00,150.87,151.24,150.85,151.17,10159.0,146.2376,146.5962,146.2182,146.5284,10159.0
2024-06-24 12:10:00,151.09,151.25,151.09,151.22,2994.0,146.4509,146.6059,146.4509,146.5769,2994.0
2024-06-24 12:15:00,151.26,151.35,151.13,151.34,5929.0,146.6156,146.7029,146.4896,146.6932,5929.0
2024-06-24 12:20:00,151.33,151.35,151.2,151.25,7801.0,146.6835,146.7029,146.5575,146.6059,7801.0
2024-06-24 12:25:00,151.25,151.44,151.25,151.36,5406.0,146.6059,146.7901,146.6059,146.7126,5406.0
2024-06-24 12:30:00,151.39,151.39,151.16,151.2,4835.0,146.7416,146.7416,146.5187,146.5575,4835.0
2024-06-24 12:35:00,151.18,151.35,151.1,151.34,12289.0,146.5381,146.7029,146.4605,146.6932,12289.0
2024-06-24 12:40:00,151.3,151.47,151.22,151.47,8816.0,146.6544,146.8192,146.5769,146.8192,8816.0
2024-06-24 12:45:00,151.47,151.74,151.46,151.65,18482.0,146.8192,147.0809,146.8095,146.9937,18482.0
2024-06-24 12:50:00,151.62,151.65,151.48,151.56,15799.0,146.9646,146.9937,146.8289,146.9064,15799.0
2024-06-24 12:55:00,151.62,151.73,151.62,151.73,5711.0,146.9646,147.0712,146.9646,147.0712,5711.0
2024-06-24 13:00:00,151.71,151.88,151.65,151.84,14580.0,147.0518,147.2166,146.9937,147.1778,14580.0
2024-06-24 13:05:00,151.84,152.05,151.57,151.61,25653.0,147.1778,147.3814,146.9161,146.9549,25653.0
2024-06-24 13:10:00,151.61,151.91,151.61,151.83,11488.0,146.9549,147.2457,146.9549,147.1681,11488.0
2024-06-24 13:15:00,151.85,151.89,151.73,151.75,7811.0,147.1875,147.2263,147.0712,147.0906,7811.0
2024-06-24 13:20:00,151.78,151.82,151.58,151.61,11850.0,147.1197,147.1584,146.9258,146.9549,11850.0
2024-06-24 13:25:00,151.58,151.85,151.55,151.55,6339.0,146.9258,147.1875,146.8967,146.8967,6339.0
2024-06-24 13:30:00,151.61,151.66,151.5,151.56,4768.0,146.9549,147.0034,146.8483,146.9064,4768.0
2024-06-24 13:35:00,151.49,151.82,151.49,151.75,5031.0,146.8386,147.1584,146.8386,147.0906,5031.0
2024-06-24 13:40:00,151.82,151.82,151.59,151.59,5168.0,147.1584,147.1584,146.9355,146.9355,5168.0
2024-06-24 13:45:00,151.55,151.59,151.41,151.42,5424.0,146.8967,146.9355,146.761,146.7707,5424.0
2024-06-24 13:50:00,151.46,151.54,151.4,151.5,4599.0,146.8095,146.887,146.7513,146.8483,4599.0
2024-06-24 13:55:00,151.48,151.63,151.35,151.44,6292.0,146.8289,146.9743,146.7029,146.7901,6292.0
2024-06-24 14:00:00,151.43,151.43,151.12,151.27,11450.0,146.7804,146.7804,146.4799,146.6253,11450.0
2024-06-24 14:05:00,151.28,151.38,151.24,151.33,3865.0,146.635,146.732,146.5962,146.6835,3865.0
2024-06-24 14:10:00,151.29,151.35,151.27,151.35,4137.0,146.6447,146.7029,146.6253,146.7029,4137.0
2024-06-24 14:15:00,151.34,151.39,151.18,151.31,8613.0,146.6932,146.7416,146.5381,146.6641,8613.0
2024-06-24 14:20:00,151.27,151.27,151.14,151.16,5122.0,146.6253,146.6253,146.4993,146.5187,5122.0
2024-06-24 14:25:00,151.17,151.21,151.06,151.09,9190.0,146.5284,146.5672,146.4218,146.4509,9190.0
2024-06-24 14:30:00,151.08,151.12,150.98,151.1,8197.0,146.4412,146.4799,146.3442,146.4605,8197.0
2024-06-24 14:35:00,151.09,151.19,151.08,151.19,6651.0,146.4509,146.5478,146.4412,146.5478,6651.0
2024-06-24 14:40:00,151.17,151.37,151.17,151.3,3912.0,146.5284,146.7223,146.5284,146.6544,3912.0
2024-06-24 14:45:00,151.33,151.36,151.21,151.24,3922.0,146.6835,146.7126,146.5672,146.5962,3922.0
2024-06-24 14:50:00,151.27,151.31,151.16,151.19,6354.0,146.6253,146.6641,146.5187,146.5478,6354.0
2024-06-24 14:55:00,151.18,151.29,151.17,151.25,5792.0,146.5381,146.6447,146.5284,146.6059,5792.0
2024-06-24 15:00:00,151.25,151.29,151.08,151.09,8181.0,146.6059,146.6447,146.4412,146.4509,8181.0
2024-06-24 15:05:00,151.13,151.29,151.05,151.28,8774.0,146.4896,146.6447,146.4121,146.635,8774.0
2024-06-24 15:10:00,151.32,151.32,150.93,150.99,16499.0,146.6738,146.6738,146.2958,146.3539,16499.0
2024-06-24 15:15:00,150.98,151.11,150.9,150.98,8528.0,146.3442,146.4702,146.2667,146.3442,8528.0
2024-06-24 15:20:00,151.02,151.08,150.97,151.03,12496.0,146.383,146.4412,146.3345,146.3927,12496.0
2024-06-24 15:25:00,151.03,151.11,151.0,151.11,8961.0,146.3927,146.4702,146.3636,146.4702,8961.0
2024-06-24 15:30:00,151.12,151.27,151.11,151.26,11855.0,146.4799,146.6253,146.4702,146.6156,11855.0
2024-06-24 15:35:00,151.29,151.43,151.16,151.37,15846.0,146.6447,146.7804,146.5187,146.7223,15846.0
2024-06-24 15:40:00,151.34,151.37,151.23,151.35,17679.0,146.6932,146.7223,146.5866,146.7029,17679.0
2024-06-24 15:45:00,151.33,151.38,151.28,151.31,21019.0,146.6835,146.732,146.635,146.6641,21019.0
2024-06-24 15:50:00,151.3,151.37,150.87,150.89,34810.0,146.6544,146.7223,146.2376,146.257,34810.0
2024-06-24 15:55:00,150.85,150.9,150.58,150.66,102844.0,146.2182,146.2667,145.9565,146.0341,102844.0
2024-06-25 09:30:00,150.47,150.47,148.34,149.5,51090.0,145.8499,145.8499,143.7853,144.9097,51090.0
2024-06-25 09:35:00,149.6,150.08,149.12,149.83,9821.0,145.0066,145.4719,144.5413,145.2295,9821.0
2024-06-25 09:40:00,149.55,150.07,149.05,150.07,15223.0,144.9581,145.4622,144.4735,145.4622,15223.0
2024-06-25 09:45:00,150.26,150.27,149.83,150.12,9179.0,145.6463,145.656,145.2295,145.5106,9179.0
2024-06-25 09:50:00,150.08,150.31,149.7,149.73,6846.0,145.4719,145.6948,145.1035,145.1326,6846.0
2024-06-25 09:55:00,149.53,150.11,149.53,149.93,4133.0,144.9388,145.5009,144.9388,145.3265,4133.0
2024-06-25 10:00:00,149.94,150.26,149.57,150.22,12749.0,145.3362,145.6463,144.9775,145.6076,12749.0
2024-06-25 10:05:00,150.14,150.28,149.7,149.7,10335.0,145.53,145.6657,145.1035,145.1035,10335.0
2024-06-25 10:10:00,149.65,150.3,149.65,150.12,10035.0,145.0551,145.6851,145.0551,145.5106,10035.0
2024-06-25 10:15:00,150.16,150.44,150.01,150.1,16672.0,145.5494,145.8208,145.404,145.4913,16672.0
2024-06-25 10:20:00,150.22,150.46,150.05,150.16,6975.0,145.6076,145.8402,145.4428,145.5494,6975.0
2024-06-25 10:25:00,150.22,150.42,150.05,150.37,36426.0,145.6076,145.8014,145.4428,145.753,36426.0
2024-06-25 10:30:00,150.34,150.56,150.24,150.39,10111.0,145.7239,145.9371,145.627,145.7723,10111.0
2024-06-25 10:35:00,150.39,150.59,150.27,150.46,5872.0,145.7723,145.9662,145.656,145.8402,5872.0
2024-06-25 10:40:00,150.35,150.37,149.59,149.59,17231.0,145.7336,145.753,144.9969,144.9969,17231.0
2024-06-25 10:45:00,149.56,149.73,149.4,149.62,9122.0,144.9678,145.1326,144.8127,145.026,9122.0
2024-06-25 10:50:00,149.68,150.15,149.64,150.04,9865.0,145.0841,145.5397,145.0454,145.4331,9865.0
2024-06-25 10:55:00,150.03,150.44,150.02,150.3,10003.0,145.4234,145.8208,145.4137,145.6851,10003.0
2024-06-25 11:00:00,150.24,150.44,149.98,150.35,13158.0,145.627,145.8208,145.3749,145.7336,13158.0
2024-06-25 11:05:00,150.38,150.57,150.16,150.55,26984.0,145.7627,145.9468,145.5494,145.9274,26984.0
2024-06-25 11:10:00,150.53,150.74,150.48,150.49,31117.0,145.908,146.1116,145.8596,145.8693,31117.0
2024-06-25 11:15:00,150.48,150.61,150.44,150.54,28015.0,145.8596,145.9856,145.8208,145.9177,28015.0
2024-06-25 11:20:00,150.58,150.89,150.52,150.68,30300.0,145.9565,146.257,145.8984,146.0534,30300.0
2024-06-25 11:25:00,150.68,150.77,150.59,150.63,13164.0,146.0534,146.1407,145.9662,146.005,13164.0
2024-06-25 11:30:00,150.63,150.79,150.52,150.65,58362.0,146.005,146.1601,145.8984,146.0244,58362.0
2024-06-25 11:35:00,150.66,150.96,150.63,150.96,21384.0,146.0341,146.3248,146.005,146.3248,21384.0
2024-06-25 11:40:00,150.95,151.06,150.79,151.0,23651.0,146.3152,146.4218,146.1601,146.3636,23651.0
2024-06-25 11:45:00,151.02,151.02,150.68,150.75,25350.0,146.383,146.383,146.0534,146.1213,25350.0
2024-06-25 11:50:00,150.75,151.09,150.75,150.93,23551.0,146.1213,146.4509,146.1213,146.2958,23551.0
2024-06-25 11:55:00,150.93,151.03,150.86,150.98,12158.0,146.2958,146.3927,146.2279,146.3442,12158.0
2024-06-25 12:00:00,150.99,151.02,150.83,151.01,21565.0,146.3539,146.383,146.1988,146.3733,21565.0
2024-06-25 12:05:00,151.01,151.26,150.91,151.19,25047.0,146.3733,146.6156,146.2764,146.5478,25047.0
2024-06-25 12:10:00,151.19,151.19,150.92,150.98,15980.0,146.5478,146.5478,146.2861,146.3442,15980.0
2024-06-25 12:15:00,150.99,150.99,150.67,150.9,18184.0,146.3539,146.3539,146.0438,146.2667,18184.0
2024-06-25 12:20:00,150.91,151.05,150.84,150.99,19330.0,146.2764,146.4121,146.2085,146.3539,19330.0
2024-06-25 12:25:00,151.02,151.14,151.01,151.03,17441.0,146.383,146.4993,146.3733,146.3927,17441.0
2024-06-25 12:30:00,151.04,151.19,150.98,151.18,15414.0,146.4024,146.5478,146.3442,146.5381,15414.0
2024-06-25 12:35:00,151.17,151.29,151.17,151.22,13116.0,146.5284,146.6447,146.5284,146.5769,13116.0
2024-06-25 12:40:00,151.26,151.27,151.01,151.04,25201.0,146.6156,146.6253,146.3733,146.4024,25201.0
2024-06-25 12:45:00,151.04,151.14,150.8,151.04,28897.0,146.4024,146.4993,146.1698,146.4024,28897.0
2024-06-25 12:50:00,151.08,151.27,150.94,151.27,13436.0,146.4412,146.6253,146.3055,146.6253,13436.0
2024-06-25 12:55:00,151.32,151.36,151.23,151.31,14858.0,146.6738,146.7126,146.5866,146.6641,14858.0
2024-06-25 13:00:00,151.32,151.63,151.32,151.5,35031.0,146.6738,146.9743,146.6738,146.8483,35031.0
2024-06-25 13:05:00,151.51,151.89,151.51,151.81,31391.0,146.858,147.2263,146.858,147.1487,31391.0
2024-06-25 13:10:00,151.83,151.85,151.74,151.78,24353.0,147.1681,147.1875,147.0809,147.1197,24353.0
2024-06-25 13:15:00,151.78,151.94,151.67,151.75,22016.0,147.1197,147.2748,147.013,147.0906,22016.0
2024-06-25 13:20:00,151.75,151.8,151.7,151.75,16274.0,147.0906,147.1391,147.0421,147.0906,16274.0
2024-06-25 13:25:00,151.76,151.9,151.69,151.89,16789.0,147.1003,147.236,147.0324,147.2263,16789.0
2024-06-25 13:30:00,151.9,151.91,151.79,151.87,12969.0,147.236,147.2457,147.1294,147.2069,12969.0
2024-06-25 13:35:00,151.88,152.0,151.58,151.6,30991.0,147.2166,147.3329,146.9258,146.9452,30991.0
2024-06-25 13:40:00,151.62,151.9,151.62,151.86,14355.0,146.9646,147.236,146.9646,147.1972,14355.0
2024-06-25 13:45:00,151.87,151.97,151.86,151.97,15366.0,147.2069,147.3038,147.1972,147.3038,15366.0
2024-06-25 13:50:00,151.96,151.98,151.81,151.89,14753.0,147.2941,147.3135,147.1487,147.2263,14753.0
2024-06-25 13:55:00,151.89,152.02,151.83,151.91,19068.0,147.2263,147.3523,147.1681,147.2457,19068.0
2024-06-25 14:00:00,151.91,151.98,151.83,151.83,13599.0,147.2457,147.3135,147.1681,147.1681,13599.0
2024-06-25 14:05:00,151.8,151.91,151.67,151.91,17321.0,147.1391,147.2457,147.013,147.2457,17321.0
2024-06-25 14:10:00,151.92,152.17,151.91,152.17,21315.0,147.2554,147.4977,147.2457,147.4977,21315.0
2024-06-25 14:15:00,152.19,152.28,152.16,152.17,20024.0,147.5171,147.6043,147.488,147.4977,20024.0
2024-06-25 14:20:00,152.18,152.44,152.16,152.44,17825.0,147.5074,147.7594,147.488,147.7594,17825.0
2024-06-25 14:25:00,152.44,152.68,152.44,152.64,21603.0,147.7594,147.992,147.7594,147.9533,21603.0
2024-06-25 14:30:00,152.66,152.74,152.54,152.66,18606.0,147.9726,148.0502,147.8563,147.9726,18606.0
2024-06-25 14:35:00,152.66,152.83,152.58,152.79,29710.0,147.9726,148.1374,147.8951,148.0987,29710.0
2024-06-25 14:40:00,152.8,152.92,152.79,152.89,11397.0,148.1083,148.2247,148.0987,148.1956,11397.0
2024-06-25 14:45:00,152.86,152.88,152.72,152.82,14161.0,148.1665,148.1859,148.0308,148.1277,14161.0
2024-06-25 14:50:00,152.81,152.93,152.72,152.89,16982.0,148.118,148.2344,148.0308,148.1956,16982.0
2024-06-25 14:55:00,152.92,153.17,152.9,153.12,21971.0,148.2247,148.467,148.2053,148.4185,21971.0
2024-06-25 15:00:00,153.11,153.26,152.91,153.26,30240.0,148.4088,148.5542,148.215,148.5542,30240.0
2024-06-25 15:05:00,153.27,153.29,153.1,153.19,29159.0,148.5639,148.5833,148.3991,148.4864,29159.0
2024-06-25 15:10:00,153.2,153.2,153.04,153.09,14952.0,148.4961,148.4961,148.341,148.3894,14952.0
2024-06-25 15:15:00,153.09,153.15,152.79,153.01,20692.0,148.3894,148.4476,148.0987,148.3119,20692.0
2024-06-25 15:20:00,153.04,153.2,153.04,153.15,18822.0,148.341,148.4961,148.341,148.4476,18822.0
2024-06-25 15:25:00,153.15,153.5,153.15,153.43,30353.0,148.4476,148.7869,148.4476,148.719,30353.0
2024-06-25 15:30:00,153.43,153.45,153.2,153.22,22143.0,148.719,148.7384,148.4961,148.5155,22143.0
2024-06-25 15:35:00,153.24,153.43,153.22,153.34,24592.0,148.5348,148.719,148.5155,148.6318,24592.0
2024-06-25 15:40:00,153.34,153.53,153.34,153.52,33493.0,148.6318,148.8159,148.6318,148.8062,33493.0
2024-06-25 15:45:00,153.51,154.18,153.46,154.17,223819.0,148.7965,149.446,148.7481,149.4363,223819.0
2024-06-25 15:50:00,154.1,154.23,153.66,153.69,68402.0,149.3684,149.4944,148.9419,148.971,68402.0
2024-06-25 15:55:00,153.65,153.89,153.46,153.74,155818.0,148.9323,149.1649,148.7481,149.0195,155818.0
2024-06-26 09:30:00,154.29,155.32,154.09,154.95,80787.0,149.5526,150.551,149.3587,150.1923,80787.0
2024-06-26 09:35:00,154.95,155.15,154.5,154.94,7923.0,150.1923,150.3862,149.7562,150.1826,7923.0
2024-06-26 09:40:00,154.94,155.13,154.25,154.26,14979.0,150.1826,150.3668,149.5138,149.5235,14979.0
2024-06-26 09:45:00,154.22,154.43,153.57,153.7,23068.0,149.4847,149.6883,148.8547,148.9807,23068.0
2024-06-26 09:50:00,153.64,154.19,153.52,154.1,11785.0,148.9226,149.4557,148.8062,149.3684,11785.0
2024-06-26 09:55:00,154.31,154.79,154.26,154.56,24620.0,149.572,150.0372,149.5235,149.8143,24620.0
2024-06-26 10:00:00,154.56,154.72,154.1,154.34,32050.0,149.8143,149.9694,149.3684,149.6011,32050.0
2024-06-26 10:05:00,154.34,154.37,153.6,153.61,17615.0,149.6011,149.6301,148.8838,148.8935,17615.0
2024-06-26 10:10:00,153.6,153.85,153.55,153.85,14573.0,148.8838,149.1261,148.8353,149.1261,14573.0
2024-06-26 10:15:00,153.9,154.01,153.71,153.83,12370.0,149.1746,149.2812,148.9904,149.1067,12370.0
2024-06-26 10:20:00,153.83,154.47,153.81,154.45,24697.0,149.1067,149.7271,149.0873,149.7077,24697.0
2024-06-26 10:25:00,154.43,154.58,154.32,154.5,22978.0,149.6883,149.8337,149.5817,149.7562,22978.0
2024-06-26 10:30:00,154.44,154.5,152.72,152.8,34348.0,149.698,149.7562,148.0308,148.1083,34348.0
2024-06-26 10:35:00,152.8,152.89,152.52,152.59,35847.0,148.1083,148.1956,147.8369,147.9048,35847.0
2024-06-26 10:40:00,152.68,152.93,152.47,152.56,20119.0,147.992,148.2344,147.7885,147.8757,20119.0
2024-06-26 10:45:00,152.48,152.56,152.24,152.31,31280.0,147.7982,147.8757,147.5655,147.6334,31280.0
2024-06-26 10:50:00,152.27,152.87,152.19,152.8,46493.0,147.5946,148.1762,147.5171,148.1083,46493.0
2024-06-26 10:55:00,152.86,152.88,152.51,152.58,13662.0,148.1665,148.1859,147.8273,147.8951,13662.0
2024-06-26 11:00:00,152.62,152.94,152.58,152.94,21180.0,147.9339,148.2441,147.8951,148.2441,21180.0
2024-06-26 11:05:00,152.96,153.31,152.96,153.12,13495.0,148.2634,148.6027,148.2634,148.4185,13495.0
2024-06-26 11:10:00,153.13,153.22,152.86,153.08,19199.0,148.4282,148.5155,148.1665,148.3798,19199.0
2024-06-26 11:15:00,153.06,153.33,153.05,153.31,10645.0,148.3604,148.6221,148.3507,148.6027,10645.0
2024-06-26 11:20:00,153.33,153.34,152.95,153.22,19316.0,148.6221,148.6318,148.2537,148.5155,19316.0
2024-06-26 11:25:00,153.22,153.24,153.06,153.06,33664.0,148.5155,148.5348,148.3604,148.3604,33664.0
2024-06-26 11:30:00,153.01,153.05,152.61,152.73,9493.0,148.3119,148.3507,147.9242,148.0405,9493.0
2024-06-26 11:35:00,152.77,152.86,152.39,152.53,12434.0,148.0793,148.1665,147.7109,147.8466,12434.0
2024-06-26 11:40:00,152.57,152.69,152.44,152.66,9565.0,147.8854,148.0017,147.7594,147.9726,9565.0
2024-06-26 11:45:00,152.66,152.75,152.54,152.72,17920.0,147.9726,148.0599,147.8563,148.0308,17920.0
2024-06-26 11:50:00,152.72,153.23,152.72,153.2,19045.0,148.0308,148.5251,148.0308,148.4961,19045.0
2024-06-26 11:55:00,153.2,153.2,153.01,153.02,6446.0,148.4961,148.4961,148.3119,148.3216,6446.0
2024-06-26 12:00:00,153.05,153.12,152.91,152.93,8493.0,148.3507,148.4185,148.215,148.2344,8493.0
2024-06-26 12:05:00,152.96,153.05,152.94,152.95,10432.0,148.2634,148.3507,148.2441,148.2537,10432.0
2024-06-26 12:10:00,152.95,152.99,152.83,152.9,9471.0,148.2537,148.2925,148.1374,148.2053,9471.0
2024-06-26 12:15:00,152.89,153.06,152.89,152.98,9313.0,148.1956,148.3604,148.1956,148.2828,9313.0
2024-06-26 12:20:00,152.97,153.06,152.83,153.02,8160.0,148.2731,148.3604,148.1374,148.3216,8160.0
2024-06-26 12:25:00,153.02,153.16,153.0,153.1,8007.0,148.3216,148.4573,148.3022,148.3991,8007.0
2024-06-26 12:30:00,153.1,153.15,152.93,152.96,8881.0,148.3991,148.4476,148.2344,148.2634,8881.0
2024-06-26 12:35:00,152.96,152.96,152.82,152.82,9577.0,148.2634,148.2634,148.1277,148.1277,9577.0
2024-06-26 12:40:00,152.82,153.0,152.82,152.91,8857.0,148.1277,148.3022,148.1277,148.215,8857.0
2024-06-26 12:45:00,152.84,153.04,152.84,153.04,12545.0,148.1471,148.341,148.1471,148.341,12545.0
2024-06-26 12:50:00,153.04,153.18,152.94,152.97,9349.0,148.341,148.4767,148.2441,148.2731,9349.0
2024-06-26 12:55:00,153.02,153.2,153.01,153.17,5701.0,148.3216,148.4961,148.3119,148.467,5701.0
2024-06-26 13:00:00,153.19,153.23,153.05,153.08,4751.0,148.4864,148.5251,148.3507,148.3798,4751.0
2024-06-26 13:05:00,153.09,153.17,153.07,153.13,6728.0,148.3894,148.467,148.3701,148.4282,6728.0
2024-06-26 13:10:00,153.13,153.34,153.11,153.32,9604.0,148.4282,148.6318,148.4088,148.6124,9604.0
2024-06-26 13:15:00,153.31,153.47,153.29,153.43,10756.0,148.6027,148.7578,148.5833,148.719,10756.0
2024-06-26 13:20:00,153.42,153.57,153.34,153.44,15826.0,148.7093,148.8547,148.6318,148.7287,15826.0
2024-06-26 13:25:00,153.43,153.54,153.36,153.52,7430.0,148.719,148.8256,148.6512,148.8062,7430.0
2024-06-26 13:30:00,153.5,153.54,153.38,153.53,11747.0,148.7869,148.8256,148.6705,148.8159,11747.0
2024-06-26 13:35:00,153.55,153.59,153.44,153.54,9359.0,148.8353,148.8741,148.7287,148.8256,9359.0
2024-06-26 13:40:00,153.59,153.77,153.58,153.69,11776.0,148.8741,149.0486,148.8644,148.971,11776.0
2024-06-26 13:45:00,153.65,153.65,153.58,153.64,13740.0,148.9323,148.9323,148.8644,148.9226,13740.0
2024-06-26 13:50:00,153.64,153.73,153.61,153.68,11840.0,148.9226,149.0098,148.8935,148.9613,11840.0
2024-06-26 13:55:00,153.7,153.82,153.69,153.75,13210.0,148.9807,149.097,148.971,149.0292,13210.0
2024-06-26 14:00:00,153.75,153.98,153.66,153.97,17809.0,149.0292,149.2521,148.9419,149.2424,17809.0
2024-06-26 14:05:00,153.97,154.06,153.85,154.05,17866.0,149.2424,149.3297,149.1261,149.32,17866.0
2024-06-26 14:10:00,154.05,154.06,153.92,154.01,18531.0,149.32,149.3297,149.194,149.2812,18531.0
2024-06-26 14:15:00,154.02,154.19,154.02,154.09,16063.0,149.2909,149.4557,149.2909,149.3587,16063.0
2024-06-26 14:20:00,154.07,154.29,154.04,154.18,17326.0,149.3394,149.5526,149.3103,149.446,17326.0
2024-06-26 14:25:00,154.19,154.19,154.02,154.04,13382.0,149.4557,149.4557,149.2909,149.3103,13382.0
2024-06-26 14:30:00,154.01,154.01,153.77,153.92,15309.0,149.2812,149.2812,149.0486,149.194,15309.0
2024-06-26 14:35:00,153.92,153.92,153.6,153.68,14441.0,149.194,149.194,148.8838,148.9613,14441.0
2024-06-26 14:40:00,153.7,153.77,153.64,153.77,11071.0,148.9807,149.0486,148.9226,149.0486,11071.0
2024-06-26 14:45:00,153.78,153.97,153.77,153.95,10133.0,149.0583,149.2424,149.0486,149.223,10133.0
2024-06-26 14:50:00,153.95,154.08,153.91,154.05,14398.0,149.223,149.349,149.1843,149.32,14398.0
2024-06-26 14:55:00,154.05,154.11,154.01,154.05,11144.0,149.32,149.3781,149.2812,149.32,11144.0
2024-06-26 15:00:00,154.05,154.06,153.88,153.99,11293.0,149.32,149.3297,149.1552,149.2618,11293.0
2024-06-26 15:05:00,154.0,154.03,153.94,154.0,12006.0,149.2715,149.3006,149.2133,149.2715,12006.0
2024-06-26 15:10:00,153.99,154.18,153.98,154.08,14033.0,149.2618,149.446,149.2521,149.349,14033.0
2024-06-26 15:15:00,154.09,154.14,153.92,153.93,18725.0,149.3587,149.4072,149.194,149.2037,18725.0
2024-06-26 15:20:00,153.9,153.93,153.64,153.72,10039.0,149.1746,149.2037,148.9226,149.0001,10039.0
2024-06-26 15:25:00,153.7,153.91,153.54,153.54,14613.0,148.9807,149.1843,148.8256,148.8256,14613.0
2024-06-26 15:30:00,153.53,153.55,153.34,153.49,10637.0,148.8159,148.8353,148.6318,148.7772,10637.0
2024-06-26 15:35:00,153.53,153.62,153.33,153.57,27910.0,148.8159,148.9032,148.6221,148.8547,27910.0
2024-06-26 15:40:00,153.58,153.58,153.4,153.57,14558.0,148.8644,148.8644,148.6899,148.8547,14558.0
2024-06-26 15:45:00,153.5,153.55,153.36,153.46,20639.0,148.7869,148.8353,148.6512,148.7481,20639.0
2024-06-26 15:50:00,153.44,153.89,153.38,153.85,38413.0,148.7287,149.1649,148.6705,149.1261,38413.0
2024-06-26 15:55:00,153.84,153.94,153.45,153.51,136016.0,149.1164,149.2133,148.7384,148.7965,136016.0
2024-06-27 09:30:00,155.08,156.1,155.01,155.71,69907.0,150.3183,151.307,150.2505,150.929,69907.0
2024-06-27 09:35:00,155.72,156.61,155.49,156.49,27554.0,150.9387,151.8014,150.7158,151.6851,27554.0
2024-06-27 09:40:00,156.48,157.13,156.33,156.98,45662.0,151.6754,152.3054,151.53,152.16,45662.0
2024-06-27 09:45:00,156.91,156.91,156.37,156.71,16960.0,152.0922,152.0922,151.5687,151.8983,16960.0
2024-06-27 09:50:00,156.72,156.72,156.22,156.46,30767.0,151.908,151.908,151.4233,151.656,30767.0
2024-06-27 09:55:00,156.46,157.03,156.27,156.62,32084.0,151.656,152.2085,151.4718,151.8111,32084.0
2024-06-27 10:00:00,156.64,156.64,156.0,156.09,16340.0,151.8304,151.8304,151.2101,151.2973,16340.0
2024-06-27 10:05:00,155.98,156.01,155.7,155.79,14444.0,151.1907,151.2198,150.9193,151.0065,14444.0
2024-06-27 10:10:00,155.79,155.94,155.47,155.52,11729.0,151.0065,151.1519,150.6964,150.7448,11729.0
2024-06-27 10:15:00,155.52,155.61,155.23,155.49,13094.0,150.7448,150.8321,150.4637,150.7158,13094.0
2024-06-27 10:20:00,155.48,155.48,154.8,155.02,16895.0,150.7061,150.7061,150.0469,150.2602,16895.0
2024-06-27 10:25:00,155.13,155.14,154.96,155.07,18457.0,150.3668,150.3765,150.202,150.3087,18457.0
2024-06-27 10:30:00,155.13,155.37,155.13,155.33,14148.0,150.3668,150.5994,150.3668,150.5607,14148.0
2024-06-27 10:35:00,155.37,155.64,155.34,155.64,14034.0,150.5994,150.8611,150.5704,150.8611,14034.0
2024-06-27 10:40:00,155.58,155.67,155.46,155.55,18925.0,150.803,150.8902,150.6867,150.7739,18925.0
2024-06-27 10:45:00,155.55,155.64,155.39,155.6,11371.0,150.7739,150.8611,150.6188,150.8224,11371.0
2024-06-27 10:50:00,155.6,155.64,155.36,155.5,15941.0,150.8224,150.8611,150.5897,150.7254,15941.0
2024-06-27 10:55:00,155.5,155.7,155.36,155.48,17965.0,150.7254,150.9193,150.5897,150.7061,17965.0
2024-06-27 11:00:00,155.52,155.59,155.15,155.16,14338.0,150.7448,150.8127,150.3862,150.3959,14338.0
2024-06-27 11:05:00,155.15,155.24,154.92,154.92,8954.0,150.3862,150.4734,150.1633,150.1633,8954.0
2024-06-27 11:10:00,154.96,154.96,154.66,154.66,7036.0,150.202,150.202,149.9112,149.9112,7036.0
2024-06-27 11:15:00,154.66,154.66,154.27,154.48,15995.0,149.9112,149.9112,149.5332,149.7368,15995.0
2024-06-27 11:20:00,154.48,154.91,154.4,154.55,12038.0,149.7368,150.1536,149.6592,149.8046,12038.0
2024-06-27 11:25:00,154.56,154.67,154.37,154.67,14651.0,149.8143,149.9209,149.6301,149.9209,14651.0
2024-06-27 11:30:00,154.72,154.78,154.36,154.45,7986.0,149.9694,150.0276,149.6205,149.7077,7986.0
2024-06-27 11:35:00,154.45,154.51,154.28,154.39,9234.0,149.7077,149.7658,149.5429,149.6495,9234.0
2024-06-27 11:40:00,154.39,154.44,154.07,154.23,9339.0,149.6495,149.698,149.3394,149.4944,9339.0
2024-06-27 11:45:00,154.23,154.26,153.92,153.97,16054.0,149.4944,149.5235,149.194,149.2424,16054.0
2024-06-27 11:50:00,153.97,154.17,153.95,154.1,15208.0,149.2424,149.4363,149.223,149.3684,15208.0
2024-06-27 11:55:00,154.1,154.31,154.04,154.3,9847.0,149.3684,149.572,149.3103,149.5623,9847.0
2024-06-27 12:00:00,154.3,154.3,154.05,154.17,10866.0,149.5623,149.5623,149.32,149.4363,10866.0
2024-06-27 12:05:00,154.17,154.18,154.02,154.04,3582.0,149.4363,149.446,149.2909,149.3103,3582.0
2024-06-27 12:10:00,154.04,154.19,153.99,154.19,7264.0,149.3103,149.4557,149.2618,149.4557,7264.0
2024-06-27 12:15:00,154.19,154.2,154.1,154.1,5540.0,149.4557,149.4654,149.3684,149.3684,5540.0
2024-06-27 12:20:00,154.1,154.12,153.84,154.02,8119.0,149.3684,149.3878,149.1164,149.2909,8119.0
2024-06-27 12:25:00,154.0,154.08,153.96,153.96,5580.0,149.2715,149.349,149.2327,149.2327,5580.0
2024-06-27 12:30:00,153.97,153.99,153.83,153.84,6544.0,149.2424,149.2618,149.1067,149.1164,6544.0
2024-06-27 12:35:00,153.74,153.78,153.61,153.75,13376.0,149.0195,149.0583,148.8935,149.0292,13376.0
2024-06-27 12:40:00,153.77,153.78,153.7,153.74,11468.0,149.0486,149.0583,148.9807,149.0195,11468.0
2024-06-27 12:45:00,153.74,153.97,153.69,153.92,15553.0,149.0195,149.2424,148.971,149.194,15553.0
2024-06-27 12:50:00,153.97,153.98,153.84,153.92,7965.0,149.2424,149.2521,149.1164,149.194,7965.0
2024-06-27 12:55:00,153.95,153.96,153.91,153.94,5959.0,149.223,149.2327,149.1843,149.2133,5959.0
2024-06-27 13:00:00,153.94,154.05,153.89,153.98,15675.0,149.2133,149.32,149.1649,149.2521,15675.0
2024-06-27 13:05:00,154.01,154.13,153.91,154.11,6920.0,149.2812,149.3975,149.1843,149.3781,6920.0
2024-06-27 13:10:00,154.1,154.2,154.03,154.17,11597.0,149.3684,149.4654,149.3006,149.4363,11597.0
2024-06-27 13:15:00,154.18,154.33,154.13,154.14,12262.0,149.446,149.5914,149.3975,149.4072,12262.0
2024-06-27 13:20:00,154.14,154.14,154.04,154.08,13975.0,149.4072,149.4072,149.3103,149.349,13975.0
2024-06-27 13:25:00,154.08,154.2,154.06,154.17,10781.0,149.349,149.4654,149.3297,149.4363,10781.0
2024-06-27 13:30:00,154.16,154.2,154.02,154.04,25810.0,149.4266,149.4654,149.2909,149.3103,25810.0
2024-06-27 13:35:00,154.04,154.09,153.91,153.95,11824.0,149.3103,149.3587,149.1843,149.223,11824.0
2024-06-27 13:40:00,153.97,154.06,153.89,154.01,25354.0,149.2424,149.3297,149.1649,149.2812,25354.0
2024-06-27 13:45:00,154.01,154.08,153.95,154.07,10473.0,149.2812,149.349,149.223,149.3394,10473.0
2024-06-27 13:50:00,154.07,154.1,153.91,154.03,11183.0,149.3394,149.3684,149.1843,149.3006,11183.0
2024-06-27 13:55:00,154.05,154.08,153.92,153.93,10627.0,149.32,149.349,149.194,149.2037,10627.0
2024-06-27 14:00:00,153.92,153.92,153.64,153.89,15970.0,149.194,149.194,148.9226,149.1649,15970.0
2024-06-27 14:05:00,153.89,153.96,153.79,153.91,8589.0,149.1649,149.2327,149.068,149.1843,8589.0
2024-06-27 14:10:00,153.93,153.98,153.87,153.94,13435.0,149.2037,149.2521,149.1455,149.2133,13435.0
2024-06-27 14:15:00,153.94,153.97,153.86,153.96,10572.0,149.2133,149.2424,149.1358,149.2327,10572.0
2024-06-27 14:20:00,153.97,154.0,153.92,153.97,8078.0,149.2424,149.2715,149.194,149.2424,8078.0
2024-06-27 14:25:00,153.96,153.96,153.76,153.8,10006.0,149.2327,149.2327,149.0389,149.0776,10006.0
2024-06-27 14:30:00,153.81,153.82,153.73,153.74,9565.0,149.0873,149.097,149.0098,149.0195,9565.0
2024-06-27 14:35:00,153.74,153.8,153.68,153.73,11905.0,149.0195,149.0776,148.9613,149.0098,11905.0
2024-06-27 14:40:00,153.73,153.82,153.71,153.78,8862.0,149.0098,149.097,148.9904,149.0583,8862.0
2024-06-27 14:45:00,153.8,153.98,153.77,153.93,8729.0,149.0776,149.2521,149.0486,149.2037,8729.0
2024-06-27 14:50:00,153.96,154.04,153.95,153.96,11523.0,149.2327,149.3103,149.223,149.2327,11523.0
2024-06-27 14:55:00,153.96,154.03,153.87,153.87,19704.0,149.2327,149.3006,149.1455,149.1455,19704.0
2024-06-27 15:00:00,153.87,153.9,153.68,153.78,14585.0,149.1455,149.1746,148.9613,149.0583,14585.0
2024-06-27 15:05:00,153.77,153.77,153.57,153.57,19656.0,149.0486,149.0486,148.8547,148.8547,19656.0
2024-06-27 15:10:00,153.57,153.74,153.57,153.67,15824.0,148.8547,149.0195,148.8547,148.9516,15824.0
2024-06-27 15:15:00,153.65,153.69,153.53,153.69,17212.0,148.9323,148.971,148.8159,148.971,17212.0
2024-06-27 15:20:00,153.7,153.77,153.62,153.76,11699.0,148.9807,149.0486,148.9032,149.0389,11699.0
2024-06-27 15:25:00,153.76,153.77,153.59,153.68,34224.0,149.0389,149.0486,148.8741,148.9613,34224.0
2024-06-27 15:30:00,153.68,153.81,153.68,153.73,25872.0,148.9613,149.0873,148.9613,149.0098,25872.0
2024-06-27 15:35:00,153.73,153.77,153.61,153.71,16672.0,149.0098,149.0486,148.8935,148.9904,16672.0
2024-06-27 15:40:00,153.69,153.86,153.64,153.78,16207.0,148.971,149.1358,148.9226,149.0583,16207.0
2024-06-27 15:45:00,153.79,153.91,153.67,153.67,24997.0,149.068,149.1843,148.9516,148.9516,24997.0
2024-06-27 15:50:00,153.67,153.8,153.62,153.69,38208.0,148.9516,149.0776,148.9032,148.971,38208.0
2024-06-27 15:55:00,153.69,154.09,153.68,154.08,82658.0,148.971,149.3587,148.9613,149.349,82658.0
2024-06-28 09:30:00,155.92,155.92,154.5,154.6,47074.0,151.1326,151.1326,149.7562,149.8531,47074.0
2024-06-28 09:35:00,154.69,155.29,154.69,155.05,21098.0,149.9403,150.5219,149.9403,150.2893,21098.0
2024-06-28 09:40:00,155.25,155.3,154.13,154.13,28888.0,150.4831,150.5316,149.3975,149.3975,28888.0
2024-06-28 09:45:00,154.33,154.33,153.67,154.03,7953.0,149.5914,149.5914,148.9516,149.3006,7953.0
2024-06-28 09:50:00,154.06,154.57,153.87,154.3,20817.0,149.3297,149.824,149.1455,149.5623,20817.0
2024-06-28 09:55:00,154.27,154.32,153.77,154.17,12217.0,149.5332,149.5817,149.0486,149.4363,12217.0
2024-06-28 10:00:00,154.17,154.55,153.74,153.74,9119.0,149.4363,149.8046,149.0195,149.0195,9119.0
2024-06-28 10:05:00,153.74,154.24,153.68,153.89,9683.0,149.0195,149.5041,148.9613,149.1649,9683.0
2024-06-28 10:10:00,153.98,154.13,153.59,154.03,12200.0,149.2521,149.3975,148.8741,149.3006,12200.0
2024-06-28 10:15:00,154.04,154.25,153.66,153.71,9984.0,149.3103,149.5138,148.9419,148.9904,9984.0
2024-06-28 10:20:00,153.66,154.14,153.66,154.09,28587.0,148.9419,149.4072,148.9419,149.3587,28587.0
2024-06-28 10:25:00,154.09,154.41,153.92,154.12,8691.0,149.3587,149.6689,149.194,149.3878,8691.0
2024-06-28 10:30:00,154.1,154.47,154.09,154.45,12072.0,149.3684,149.7271,149.3587,149.7077,12072.0
2024-06-28 10:35:00,154.46,154.9,154.41,154.74,19923.0,149.7174,150.1439,149.6689,149.9888,19923.0
2024-06-28 10:40:00,154.79,154.85,154.46,154.52,5247.0,150.0372,150.0954,149.7174,149.7755,5247.0
2024-06-28 10:45:00,154.56,154.83,154.56,154.83,6738.0,149.8143,150.076,149.8143,150.076,6738.0
2024-06-28 10:50:00,154.89,155.06,154.82,154.96,22599.0,150.1342,150.299,150.0663,150.202,22599.0
2024-06-28 10:55:00,154.96,155.18,154.96,155.15,7671.0,150.202,150.4153,150.202,150.3862,7671.0
2024-06-28 11:00:00,155.16,155.2,154.9,154.9,10029.0,150.3959,150.4347,150.1439,150.1439,10029.0
2024-06-28 11:05:00,154.88,155.0,154.85,154.9,4858.0,150.1245,150.2408,150.0954,150.1439,4858.0
2024-06-28 11:10:00,154.89,155.18,154.82,155.1,11105.0,150.1342,150.4153,150.0663,150.3377,11105.0
2024-06-28 11:15:00,155.11,155.27,155.11,155.22,3833.0,150.3474,150.5025,150.3474,150.454,3833.0
2024-06-28 11:20:00,155.29,155.58,155.27,155.52,7108.0,150.5219,150.803,150.5025,150.7448,7108.0
2024-06-28 11:25:00,155.52,155.84,155.52,155.79,7707.0,150.7448,151.055,150.7448,151.0065,7707.0
2024-06-28 11:30:00,155.83,156.04,155.66,155.7,12181.0,151.0453,151.2489,150.8805,150.9193,12181.0
2024-06-28 11:35:00,155.77,156.06,155.72,156.02,9089.0,150.9872,151.2683,150.9387,151.2295,9089.0
2024-06-28 11:40:00,156.08,156.21,156.03,156.17,4319.0,151.2876,151.4136,151.2392,151.3749,4319.0
2024-06-28 11:45:00,156.12,156.12,155.89,156.04,5973.0,151.3264,151.3264,151.1035,151.2489,5973.0
2024-06-28 11:50:00,156.02,156.31,155.95,156.21,12555.0,151.2295,151.5106,151.1616,151.4136,12555.0
2024-06-28 11:55:00,156.3,156.73,156.28,156.73,13671.0,151.5009,151.9177,151.4815,151.9177,13671.0
2024-06-28 12:00:00,156.74,156.76,156.51,156.72,9166.0,151.9274,151.9468,151.7044,151.908,9166.0
2024-06-28 12:05:00,156.81,156.95,156.71,156.71,9686.0,151.9952,152.1309,151.8983,151.8983,9686.0
2024-06-28 12:10:00,156.78,157.13,156.67,157.13,10825.0,151.9661,152.3054,151.8595,152.3054,10825.0
2024-06-28 12:15:00,157.1,157.16,156.97,157.15,6870.0,152.2763,152.3345,152.1503,152.3248,6870.0
2024-06-28 12:20:00,157.16,157.18,156.94,156.98,3552.0,152.3345,152.3539,152.1212,152.16,3552.0
2024-06-28 12:25:00,156.97,157.03,156.76,156.83,14213.0,152.1503,152.2085,151.9468,152.0146,14213.0
2024-06-28 12:30:00,156.78,156.94,156.78,156.82,9286.0,151.9661,152.1212,151.9661,152.0049,9286.0
2024-06-28 12:35:00,156.77,156.89,156.63,156.65,7599.0,151.9565,152.0728,151.8208,151.8401,7599.0
2024-06-28 12:40:00,156.71,156.75,156.6,156.69,7449.0,151.8983,151.9371,151.7917,151.8789,7449.0
2024-06-28 12:45:00,156.66,156.74,156.65,156.66,3319.0,151.8498,151.9274,151.8401,151.8498,3319.0
2024-06-28 12:50:00,156.72,156.74,156.64,156.65,3532.0,151.908,151.9274,151.8304,151.8401,3532.0
2024-06-28 12:55:00,156.66,156.75,156.6,156.63,4537.0,151.8498,151.9371,151.7917,151.8208,4537.0
2024-06-28 13:00:00,156.58,156.73,156.5,156.66,5141.0,151.7723,151.9177,151.6947,151.8498,5141.0
2024-06-28 13:05:00,156.69,156.78,156.59,156.62,3527.0,151.8789,151.9661,151.782,151.8111,3527.0
2024-06-28 13:10:00,156.62,156.65,156.33,156.42,7042.0,151.8111,151.8401,151.53,151.6172,7042.0
2024-06-28 13:15:00,156.43,156.68,156.33,156.58,10285.0,151.6269,151.8692,151.53,151.7723,10285.0
2024-06-28 13:20:00,156.54,156.63,156.53,156.56,3477.0,151.7335,151.8208,151.7238,151.7529,3477.0
2024-06-28 13:25:00,156.59,156.61,156.38,156.39,6439.0,151.782,151.8014,151.5784,151.5881,6439.0
2024-06-28 13:30:00,156.3,156.38,156.11,156.15,9060.0,151.5009,151.5784,151.3167,151.3555,9060.0
2024-06-28 13:35:00,156.2,156.25,156.11,156.18,6178.0,151.404,151.4524,151.3167,151.3846,6178.0
2024-06-28 13:40:00,156.28,156.29,155.98,156.03,6081.0,151.4815,151.4912,151.1907,151.2392,6081.0
2024-06-28 13:45:00,156.01,156.06,155.87,155.97,4767.0,151.2198,151.2683,151.0841,151.181,4767.0
2024-06-28 13:50:00,155.97,155.99,155.76,155.87,6388.0,151.181,151.2004,150.9775,151.0841,6388.0
2024-06-28 13:55:00,155.81,155.81,155.54,155.54,6623.0,151.0259,151.0259,150.7642,150.7642,6623.0
2024-06-28 14:00:00,155.56,155.56,155.38,155.41,6790.0,150.7836,150.7836,150.6091,150.6382,6790.0
2024-06-28 14:05:00,155.46,155.46,155.23,155.32,7425.0,150.6867,150.6867,150.4637,150.551,7425.0
2024-06-28 14:10:00,155.38,155.57,155.3,155.53,6034.0,150.6091,150.7933,150.5316,150.7545,6034.0
2024-06-28 14:15:00,155.5,155.5,155.26,155.44,8933.0,150.7254,150.7254,150.4928,150.6673,8933.0
2024-06-28 14:20:00,155.4,155.42,155.0,155.08,9658.0,150.6285,150.6479,150.2408,150.3183,9658.0
2024-06-28 14:25:00,155.16,155.26,155.04,155.05,7117.0,150.3959,150.4928,150.2796,150.2893,7117.0
2024-06-28 14:30:00,155.0,155.1,154.91,155.0,4865.0,150.2408,150.3377,150.1536,150.2408,4865.0
2024-06-28 14:35:00,154.95,155.02,154.85,154.88,9020.0,150.1923,150.2602,150.0954,150.1245,9020.0
2024-06-28 14:40:00,154.88,155.14,154.86,155.06,10534.0,150.1245,150.3765,150.1051,150.299,10534.0
2024-06-28 14:45:00,155.09,155.12,155.0,155.05,8853.0,150.328,150.3571,150.2408,150.2893,8853.0
2024-06-28 14:50:00,155.09,155.26,155.08,155.24,13028.0,150.328,150.4928,150.3183,150.4734,13028.0
2024-06-28 14:55:00,155.25,155.42,155.24,155.33,13657.0,150.4831,150.6479,150.4734,150.5607,13657.0
2024-06-28 15:00:00,155.28,155.4,155.16,155.33,17109.0,150.5122,150.6285,150.3959,150.5607,17109.0
2024-06-28 15:05:00,155.33,155.45,155.25,155.43,15076.0,150.5607,150.677,150.4831,150.6576,15076.0
2024-06-28 15:10:00,155.45,155.49,155.3,155.41,15945.0,150.677,150.7158,150.5316,150.6382,15945.0
2024-06-28 15:15:00,155.39,155.67,155.36,155.65,20614.0,150.6188,150.8902,150.5897,150.8708,20614.0
2024-06-28 15:20:00,155.64,155.98,155.59,155.95,19622.0,150.8611,151.1907,150.8127,151.1616,19622.0
2024-06-28 15:25:00,155.97,155.97,155.59,155.74,22269.0,151.181,151.181,150.8127,150.9581,22269.0
2024-06-28 15:30:00,155.73,155.92,155.52,155.71,28885.0,150.9484,151.1326,150.7448,150.929,28885.0
2024-06-28 15:35:00,155.8,155.94,155.54,155.9,22653.0,151.0162,151.1519,150.7642,151.1132,22653.0
2024-06-28 15:40:00,155.9,156.06,155.85,156.05,29666.0,151.1132,151.2683,151.0647,151.2586,29666.0
2024-06-28 15:45:00,156.04,156.56,156.03,156.55,56090.0,151.2489,151.7529,151.2392,151.7432,56090.0
2024-06-28 15:50:00,156.56,157.16,156.37,157.09,103959.0,151.7529,152.3345,151.5687,152.2666,103959.0
2024-06-28 15:55:00,157.1,157.19,156.36,156.79,238653.0,152.2763,152.3636,151.559,151.9758,238653.0
2024-07-01 09:30:00,158.35,158.35,157.25,157.26,42334.0,153.4879,153.4879,152.4217,152.4314,42334.0
2024-07-01 09:35:00,157.37,158.64,157.29,158.3,9363.0,152.538,153.769,152.4605,153.4395,9363.0
2024-07-01 09:40:00,158.31,159.47,158.14,159.24,25693.0,153.4492,154.5736,153.2844,154.3506,25693.0
2024-07-01 09:45:00,159.15,159.15,158.25,158.55,15650.0,154.2634,154.2634,153.391,153.6818,15650.0
2024-07-01 09:50:00,158.52,158.72,158.45,158.56,8757.0,153.6527,153.8466,153.5849,153.6915,8757.0
2024-07-01 09:55:00,158.65,158.8,158.47,158.59,8268.0,153.7787,153.9241,153.6043,153.7206,8268.0
2024-07-01 10:00:00,158.61,158.71,157.96,157.96,14202.0,153.74,153.8369,153.1099,153.1099,14202.0
2024-07-01 10:05:00,158.0,158.38,157.79,157.87,15057.0,153.1487,153.517,152.9451,153.0227,15057.0
2024-07-01 10:10:00,157.91,158.21,157.25,157.28,19881.0,153.0614,153.3522,152.4217,152.4508,19881.0
2024-07-01 10:15:00,157.37,157.44,156.94,156.94,13561.0,152.538,152.6059,152.1212,152.1212,13561.0
2024-07-01 10:20:00,157.02,157.22,156.7,156.7,8425.0,152.1988,152.3926,151.8886,151.8886,8425.0
2024-07-01 10:25:00,156.69,156.86,156.14,156.26,12511.0,151.8789,152.0437,151.3458,151.4621,12511.0
2024-07-01 10:30:00,156.28,156.28,155.84,155.84,7608.0,151.4815,151.4815,151.055,151.055,7608.0
2024-07-01 10:35:00,155.8,155.91,155.58,155.76,10940.0,151.0162,151.1229,150.803,150.9775,10940.0
2024-07-01 10:40:00,155.64,155.94,155.54,155.94,6770.0,150.8611,151.1519,150.7642,151.1519,6770.0
2024-07-01 10:45:00,155.96,156.08,155.85,155.94,10240.0,151.1713,151.2876,151.0647,151.1519,10240.0
2024-07-01 10:50:00,155.89,156.45,155.86,156.36,11014.0,151.1035,151.6463,151.0744,151.559,11014.0
2024-07-01 10:55:00,156.34,156.57,156.22,156.53,14914.0,151.5397,151.7626,151.4233,151.7238,14914.0
2024-07-01 11:00:00,156.59,157.11,156.43,157.06,21663.0,151.782,152.286,151.6269,152.2375,21663.0
2024-07-01 11:05:00,157.06,157.14,156.92,157.09,15197.0,152.2375,152.3151,152.1018,152.2666,15197.0
2024-07-01 11:10:00,157.09,157.28,157.09,157.27,11029.0,152.2666,152.4508,152.2666,152.4411,11029.0
2024-07-01 11:15:00,157.26,157.57,157.26,157.37,12060.0,152.4314,152.7319,152.4314,152.538,12060.0
2024-07-01 11:20:00,157.32,157.88,157.26,157.88,10098.0,152.4896,153.0324,152.4314,153.0324,10098.0
2024-07-01 11:25:00,157.85,158.1,157.78,158.1,16532.0,153.0033,153.2456,152.9354,153.2456,16532.0
2024-07-01 11:30:00,158.06,158.63,157.98,157.98,18082.0,153.2068,153.7593,153.1293,153.1293,18082.0
2024-07-01 11:35:00,158.09,158.31,157.99,158.28,8892.0,153.2359,153.4492,153.139,153.4201,8892.0
2024-07-01 11:40:00,158.23,158.33,157.92,157.92,6543.0,153.3716,153.4686,153.0711,153.0711,6543.0
2024-07-01 11:45:00,157.95,158.04,157.79,157.9,8281.0,153.1002,153.1875,152.9451,153.0518,8281.0
2024-07-01 11:50:00,157.91,158.05,157.63,157.63,12455.0,153.0614,153.1972,152.79,152.79,12455.0
2024-07-01 11:55:00,157.67,157.82,157.67,157.8,6217.0,152.8288,152.9742,152.8288,152.9548,6217.0
2024-07-01 12:00:00,157.79,157.82,157.31,157.39,6165.0,152.9451,152.9742,152.4799,152.5574,6165.0
2024-07-01 12:05:00,157.4,157.67,157.4,157.66,7560.0,152.5671,152.8288,152.5671,152.8191,7560.0
2024-07-01 12:10:00,157.64,157.93,157.56,157.93,9541.0,152.7997,153.0808,152.7222,153.0808,9541.0
2024-07-01 12:15:00,157.89,158.03,157.75,157.97,10227.0,153.0421,153.1778,152.9064,153.1196,10227.0
2024-07-01 12:20:00,157.98,158.21,157.98,158.12,5207.0,153.1293,153.3522,153.1293,153.265,5207.0
2024-07-01 12:25:00,158.07,158.11,157.99,158.06,8459.0,153.2165,153.2553,153.139,153.2068,8459.0
2024-07-01 12:30:00,158.03,158.12,157.95,158.12,4112.0,153.1778,153.265,153.1002,153.265,4112.0
2024-07-01 12:35:00,158.1,158.21,158.01,158.19,3826.0,153.2456,153.3522,153.1584,153.3329,3826.0
2024-07-01 12:40:00,158.19,158.24,158.13,158.19,5032.0,153.3329,153.3813,153.2747,153.3329,5032.0
2024-07-01 12:45:00,158.2,158.28,158.16,158.27,10849.0,153.3425,153.4201,153.3038,153.4104,10849.0
2024-07-01 12:50:00,158.23,158.28,158.09,158.22,8619.0,153.3716,153.4201,153.2359,153.3619,8619.0
2024-07-01 12:55:00,158.18,158.25,158.16,158.19,3460.0,153.3232,153.391,153.3038,153.3329,3460.0
2024-07-01 13:00:00,158.21,158.4,158.17,158.27,8996.0,153.3522,153.5364,153.3135,153.4104,8996.0
2024-07-01 13:05:00,158.32,158.42,158.29,158.4,2230.0,153.4589,153.5558,153.4298,153.5364,2230.0
2024-07-01 13:10:00,158.43,158.46,158.36,158.45,4489.0,153.5655,153.5946,153.4976,153.5849,4489.0
2024-07-01 13:15:00,158.46,158.48,158.26,158.33,9737.0,153.5946,153.6139,153.4007,153.4686,9737.0
2024-07-01 13:20:00,158.36,158.45,158.16,158.17,5223.0,153.4976,153.5849,153.3038,153.3135,5223.0
2024-07-01 13:25:00,158.18,158.38,158.17,158.29,6697.0,153.3232,153.517,153.3135,153.4298,6697.0
2024-07-01 13:30:00,158.3,158.52,158.22,158.49,5951.0,153.4395,153.6527,153.3619,153.6236,5951.0
2024-07-01 13:35:00,158.53,158.65,158.39,158.65,4016.0,153.6624,153.7787,153.5267,153.7787,4016.0
2024-07-01 13:40:00,158.65,158.73,158.58,158.73,4288.0,153.7787,153.8563,153.7109,153.8563,4288.0
2024-07-01 13:45:00,158.72,158.88,158.69,158.81,11189.0,153.8466,154.0017,153.8175,153.9338,11189.0
2024-07-01 13:50:00,158.8,158.86,158.69,158.69,2739.0,153.9241,153.9823,153.8175,153.8175,2739.0
2024-07-01 13:55:00,158.7,158.75,158.61,158.67,3966.0,153.8272,153.8757,153.74,153.7981,3966.0
2024-07-01 14:00:00,158.64,158.64,158.47,158.48,9340.0,153.769,153.769,153.6043,153.6139,9340.0
2024-07-01 14:05:00,158.46,158.75,158.46,158.67,7675.0,153.5946,153.8757,153.5946,153.7981,7675.0
2024-07-01 14:10:00,158.67,158.8,158.6,158.8,7953.0,153.7981,153.9241,153.7303,153.9241,7953.0
2024-07-01 14:15:00,158.81,158.85,158.47,158.47,7204.0,153.9338,153.9726,153.6043,153.6043,7204.0
2024-07-01 14:20:00,158.5,158.5,158.23,158.27,5232.0,153.6333,153.6333,153.3716,153.4104,5232.0
2024-07-01 14:25:00,158.24,158.3,158.18,158.22,8721.0,153.3813,153.4395,153.3232,153.3619,8721.0
2024-07-01 14:30:00,158.21,158.3,158.18,158.23,8148.0,153.3522,153.4395,153.3232,153.3716,8148.0
2024-07-01 14:35:00,158.14,158.15,157.9,157.91,7871.0,153.2844,153.2941,153.0518,153.0614,7871.0
2024-07-01 14:40:00,157.89,157.89,157.64,157.77,12757.0,153.0421,153.0421,152.7997,152.9257,12757.0
2024-07-01 14:45:00,157.74,157.95,157.74,157.88,7160.0,152.8967,153.1002,152.8967,153.0324,7160.0
2024-07-01 14:50:00,157.86,157.96,157.78,157.79,4926.0,153.013,153.1099,152.9354,152.9451,4926.0
2024-07-01 14:55:00,157.84,157.89,157.8,157.86,4482.0,152.9936,153.0421,152.9548,153.013,4482.0
2024-07-01 15:00:00,157.86,157.86,157.61,157.63,5525.0,153.013,153.013,152.7707,152.79,5525.0
2024-07-01 15:05:00,157.69,157.77,157.62,157.67,8945.0,152.8482,152.9257,152.7804,152.8288,8945.0
2024-07-01 15:10:00,157.66,157.8,157.58,157.66,15363.0,152.8191,152.9548,152.7416,152.8191,15363.0
2024-07-01 15:15:00,157.64,157.78,157.59,157.67,9779.0,152.7997,152.9354,152.7513,152.8288,9779.0
2024-07-01 15:20:00,157.71,157.98,157.66,157.92,20327.0,152.8676,153.1293,152.8191,153.0711,20327.0
2024-07-01 15:25:00,157.94,158.01,157.8,158.01,9854.0,153.0905,153.1584,152.9548,153.1584,9854.0
2024-07-01 15:30:00,157.99,158.26,157.93,158.26,13295.0,153.139,153.4007,153.0808,153.4007,13295.0
2024-07-01 15:35:00,158.23,158.31,158.07,158.22,20639.0,153.3716,153.4492,153.2165,153.3619,20639.0
2024-07-01 15:40:00,158.23,158.24,158.06,158.2,21502.0,153.3716,153.3813,153.2068,153.3425,21502.0
2024-07-01 15:45:00,158.21,158.32,158.13,158.14,25876.0,153.3522,153.4589,153.2747,153.2844,25876.0
2024-07-01 15:50:00,158.11,158.25,158.08,158.12,45626.0,153.2553,153.391,153.2262,153.265,45626.0
2024-07-01 15:55:00,158.14,158.31,157.91,157.97,135589.0,153.2844,153.4492,153.0614,153.1196,135589.0
2024-07-02 09:30:00,159.95,160.69,159.29,160.34,82704.0,155.0388,155.7561,154.3991,155.4168,82704.0
2024-07-02 09:35:00,159.88,160.22,159.38,159.82,21273.0,154.971,155.3005,154.4863,154.9128,21273.0
2024-07-02 09:40:00,159.7,159.75,159.09,159.36,9035.0,154.7965,154.845,154.2052,154.4669,9035.0
2024-07-02 09:45:00,159.24,159.45,158.76,159.34,12400.0,154.3506,154.5542,153.8854,154.4475,12400.0
2024-07-02 09:50:00,159.34,159.74,159.08,159.74,15647.0,154.4475,154.8353,154.1955,154.8353,15647.0
2024-07-02 09:55:00,159.74,160.16,159.69,160.16,9864.0,154.8353,155.2424,154.7868,155.2424,9864.0
2024-07-02 10:00:00,160.16,161.04,159.78,160.97,32325.0,155.2424,156.0953,154.874,156.0275,32325.0
2024-07-02 10:05:00,160.96,161.32,160.55,160.94,22016.0,156.0178,156.3667,155.6204,155.9984,22016.0
2024-07-02 10:10:00,160.9,160.97,160.66,160.69,17776.0,155.9596,156.0275,155.727,155.7561,17776.0
2024-07-02 10:15:00,160.75,161.14,160.75,161.1,14239.0,155.8142,156.1923,155.8142,156.1535,14239.0
2024-07-02 10:20:00,161.17,162.06,161.17,161.88,39067.0,156.2214,157.084,156.2214,156.9096,39067.0
2024-07-02 10:25:00,161.97,161.97,161.31,161.74,27361.0,156.9968,156.9968,156.3571,156.7739,27361.0
2024-07-02 10:30:00,161.63,161.72,161.5,161.54,18506.0,156.6672,156.7545,156.5412,156.58,18506.0
2024-07-02 10:35:00,161.49,161.8,161.24,161.56,19347.0,156.5315,156.832,156.2892,156.5994,19347.0
2024-07-02 10:40:00,161.55,161.56,161.16,161.33,26534.0,156.5897,156.5994,156.2117,156.3764,26534.0
2024-07-02 10:45:00,161.32,161.46,161.05,161.46,27407.0,156.3667,156.5024,156.105,156.5024,27407.0
2024-07-02 10:50:00,161.41,161.41,160.59,160.59,24661.0,156.454,156.454,155.6592,155.6592,24661.0
2024-07-02 10:55:00,160.67,161.0,160.46,161.0,10043.0,155.7367,156.0566,155.5332,156.0566,10043.0
2024-07-02 11:00:00,160.92,160.97,160.54,160.55,7720.0,155.979,156.0275,155.6107,155.6204,7720.0
2024-07-02 11:05:00,160.49,160.5,159.89,159.95,23828.0,155.5622,155.5719,154.9807,155.0388,23828.0
2024-07-02 11:10:00,159.98,160.34,159.94,160.05,20972.0,155.0679,155.4168,155.0291,155.1357,20972.0
2024-07-02 11:15:00,160.1,160.27,159.72,159.88,10729.0,155.1842,155.349,154.8159,154.971,10729.0
2024-07-02 11:20:00,159.83,159.9,159.69,159.74,13183.0,154.9225,154.9903,154.7868,154.8353,13183.0
2024-07-02 11:25:00,159.66,160.06,159.51,159.99,21458.0,154.7577,155.1454,154.6123,155.0776,21458.0
2024-07-02 11:30:00,160.0,160.1,159.63,159.63,6627.0,155.0873,155.1842,154.7286,154.7286,6627.0
2024-07-02 11:35:00,159.68,159.81,159.39,159.47,5898.0,154.7771,154.9031,154.496,154.5736,5898.0
2024-07-02 11:40:00,159.47,159.59,159.35,159.53,8259.0,154.5736,154.6899,154.4572,154.6317,8259.0
2024-07-02 11:45:00,159.56,159.6,159.15,159.19,8922.0,154.6608,154.6996,154.2634,154.3021,8922.0
2024-07-02 11:50:00,159.1,159.13,158.8,158.82,5202.0,154.2149,154.244,153.9241,153.9435,5202.0
2024-07-02 11:55:00,158.85,158.91,158.68,158.83,12098.0,153.9726,154.0307,153.8078,153.9532,12098.0
2024-07-02 12:00:00,158.8,158.91,158.41,158.48,22421.0,153.9241,154.0307,153.5461,153.6139,22421.0
2024-07-02 12:05:00,158.38,158.51,158.25,158.25,6989.0,153.517,153.643,153.391,153.391,6989.0
2024-07-02 12:10:00,158.3,158.34,158.11,158.28,7255.0,153.4395,153.4782,153.2553,153.4201,7255.0
2024-07-02 12:15:00,158.28,158.38,158.07,158.07,8856.0,153.4201,153.517,153.2165,153.2165,8856.0
2024-07-02 12:20:00,158.1,158.67,158.08,158.62,6766.0,153.2456,153.7981,153.2262,153.7496,6766.0
2024-07-02 12:25:00,158.61,158.62,158.32,158.35,5226.0,153.74,153.7496,153.4589,153.4879,5226.0
2024-07-02 12:30:00,158.34,158.38,158.24,158.36,3079.0,153.4782,153.517,153.3813,153.4976,3079.0
2024-07-02 12:35:00,158.3,158.3,157.98,157.98,2553.0,153.4395,153.4395,153.1293,153.1293,2553.0
2024-07-02 12:40:00,157.87,158.05,157.82,158.05,4288.0,153.0227,153.1972,152.9742,153.1972,4288.0
2024-07-02 12:45:00,158.08,158.19,158.06,158.16,6061.0,153.2262,153.3329,153.2068,153.3038,6061.0
2024-07-02 12:50:00,158.12,158.17,157.82,158.03,12129.0,153.265,153.3135,152.9742,153.1778,12129.0
2024-07-02 12:55:00,158.0,158.08,157.83,158.05,5123.0,153.1487,153.2262,152.9839,153.1972,5123.0
2024-07-02 13:00:00,158.05,158.45,158.0,158.45,20475.0,153.1972,153.5849,153.1487,153.5849,20475.0
2024-07-02 13:05:00,158.45,158.45,158.19,158.34,11653.0,153.5849,153.5849,153.3329,153.4782,11653.0
2024-07-02 13:10:00,158.33,158.37,158.22,158.35,2159.0,153.4686,153.5073,153.3619,153.4879,2159.0
2024-07-02 13:15:00,158.38,158.39,158.24,158.27,2369.0,153.517,153.5267,153.3813,153.4104,2369.0
2024-07-02 13:20:00,158.22,158.33,157.86,157.86,4852.0,153.3619,153.4686,153.013,153.013,4852.0
2024-07-02 13:25:00,157.8,158.21,157.8,158.17,4480.0,152.9548,153.3522,152.9548,153.3135,4480.0
2024-07-02 13:30:00,158.11,158.11,157.68,157.68,3605.0,153.2553,153.2553,152.8385,152.8385,3605.0
2024-07-02 13:35:00,157.69,157.76,157.61,157.7,8328.0,152.8482,152.9161,152.7707,152.8579,8328.0
2024-07-02 13:40:00,157.66,157.74,157.39,157.43,21570.0,152.8191,152.8967,152.5574,152.5962,21570.0
2024-07-02 13:45:00,157.45,157.57,157.31,157.5,7203.0,152.6156,152.7319,152.4799,152.664,7203.0
2024-07-02 13:50:00,157.49,157.57,157.33,157.35,6981.0,152.6543,152.7319,152.4993,152.5186,6981.0
2024-07-02 13:55:00,157.4,157.7,157.39,157.69,9444.0,152.5671,152.8579,152.5574,152.8482,9444.0
2024-07-02 14:00:00,157.72,157.9,157.65,157.79,4523.0,152.8773,153.0518,152.8094,152.9451,4523.0
2024-07-02 14:05:00,157.89,158.01,157.58,157.9,6953.0,153.0421,153.1584,152.7416,153.0518,6953.0
2024-07-02 14:10:00,157.86,158.14,157.84,158.13,4757.0,153.013,153.2844,152.9936,153.2747,4757.0
2024-07-02 14:15:00,158.16,158.17,157.85,158.01,3761.0,153.3038,153.3135,153.0033,153.1584,3761.0
2024-07-02 14:20:00,157.96,158.11,157.96,158.0,3843.0,153.1099,153.2553,153.1099,153.1487,3843.0
2024-07-02 14:25:00,158.0,158.07,157.93,157.96,7955.0,153.1487,153.2165,153.0808,153.1099,7955.0
2024-07-02 14:30:00,157.96,158.41,157.96,158.41,5323.0,153.1099,153.5461,153.1099,153.5461,5323.0
2024-07-02 14:35:00,158.41,158.43,158.17,158.22,5524.0,153.5461,153.5655,153.3135,153.3619,5524.0
2024-07-02 14:40:00,158.17,158.38,158.03,158.34,7743.0,153.3135,153.517,153.1778,153.4782,7743.0
2024-07-02 14:45:00,158.3,158.5,158.28,158.31,5986.0,153.4395,153.6333,153.4201,153.4492,5986.0
2024-07-02 14:50:00,158.26,158.32,158.16,158.2,4166.0,153.4007,153.4589,153.3038,153.3425,4166.0
2024-07-02 14:55:00,158.17,158.19,158.05,158.05,6910.0,153.3135,153.3329,153.1972,153.1972,6910.0
2024-07-02 15:00:00,158.06,158.32,158.02,158.26,9611.0,153.2068,153.4589,153.1681,153.4007,9611.0
2024-07-02 15:05:00,158.31,158.58,158.3,158.51,13554.0,153.4492,153.7109,153.4395,153.643,13554.0
2024-07-02 15:10:00,158.51,158.51,158.3,158.34,5918.0,153.643,153.643,153.4395,153.4782,5918.0
2024-07-02 15:15:00,158.3,158.44,158.19,158.38,8605.0,153.4395,153.5752,153.3329,153.517,8605.0
2024-07-02 15:20:00,158.35,158.47,158.35,158.38,4782.0,153.4879,153.6043,153.4879,153.517,4782.0
2024-07-02 15:25:00,158.4,158.44,158.34,158.35,7590.0,153.5364,153.5752,153.4782,153.4879,7590.0
2024-07-02 15:30:00,158.38,158.46,158.3,158.42,13270.0,153.517,153.5946,153.4395,153.5558,13270.0
2024-07-02 15:35:00,158.42,158.44,158.27,158.28,12341.0,153.5558,153.5752,153.4104,153.4201,12341.0
2024-07-02 15:40:00,158.26,158.31,158.04,158.16,14389.0,153.4007,153.4492,153.1875,153.3038,14389.0
2024-07-02 15:45:00,158.13,158.16,157.96,157.97,30202.0,153.2747,153.3038,153.1099,153.1196,30202.0
2024-07-02 15:50:00,157.97,158.04,157.76,157.77,44530.0,153.1196,153.1875,152.9161,152.9257,44530.0
2024-07-02 15:55:00,157.77,158.04,157.63,158.03,148663.0,152.9257,153.1875,152.79,153.1778,148663.0
2024-07-03 09:30:00,158.02,158.72,157.41,158.0,56042.0,153.1681,153.8466,152.5768,153.1487,56042.0
2024-07-03 09:35:00,158.11,158.48,157.52,157.66,18028.0,153.2553,153.6139,152.6834,152.8191,18028.0
2024-07-03 09:40:00,157.38,157.38,156.4,156.87,46839.0,152.5477,152.5477,151.5978,152.0534,46839.0
2024-07-03 09:45:00,157.02,157.21,156.81,156.9,12811.0,152.1988,152.3829,151.9952,152.0825,12811.0
2024-07-03 09:50:00,156.76,157.37,156.76,157.22,24956.0,151.9468,152.538,151.9468,152.3926,24956.0
2024-07-03 09:55:00,157.28,157.43,156.99,157.05,30969.0,152.4508,152.5962,152.1697,152.2279,30969.0
2024-07-03 10:00:00,157.3,157.36,156.59,156.64,18330.0,152.4702,152.5283,151.782,151.8304,18330.0
2024-07-03 10:05:00,156.59,156.81,156.48,156.74,24576.0,151.782,151.9952,151.6754,151.9274,24576.0
2024-07-03 10:10:00,156.82,156.91,156.66,156.87,21059.0,152.0049,152.0922,151.8498,152.0534,21059.0
2024-07-03 10:15:00,156.98,157.44,156.73,156.95,23194.0,152.16,152.6059,151.9177,152.1309,23194.0
2024-07-03 10:20:00,156.99,157.05,156.76,156.92,8719.0,152.1697,152.2279,151.9468,152.1018,8719.0
2024-07-03 10:25:00,156.88,156.98,156.72,156.81,10941.0,152.0631,152.16,151.908,151.9952,10941.0
2024-07-03 10:30:00,156.89,158.65,156.89,158.59,23222.0,152.0728,153.7787,152.0728,153.7206,23222.0
2024-07-03 10:35:00,158.61,159.1,158.14,158.82,35032.0,153.74,154.2149,153.2844,153.9435,35032.0
2024-07-03 10:40:00,158.79,158.79,157.7,157.91,14218.0,153.9144,153.9144,152.8579,153.0614,14218.0
2024-07-03 10:45:00,157.81,158.41,157.77,158.21,12985.0,152.9645,153.5461,152.9257,153.3522,12985.0
2024-07-03 10:50:00,158.17,158.22,157.51,157.71,14637.0,153.3135,153.3619,152.6737,152.8676,14637.0
2024-07-03 10:55:00,157.54,157.78,157.25,157.64,7779.0,152.7028,152.9354,152.4217,152.7997,7779.0
2024-07-03 11:00:00,157.69,158.15,157.69,157.98,20500.0,152.8482,153.2941,152.8482,153.1293,20500.0
2024-07-03 11:05:00,157.91,158.1,157.78,157.83,7265.0,153.0614,153.2456,152.9354,152.9839,7265.0
2024-07-03 11:10:00,157.91,157.99,157.39,157.45,8240.0,153.0614,153.139,152.5574,152.6156,8240.0
2024-07-03 11:15:00,157.45,157.52,157.21,157.36,17847.0,152.6156,152.6834,152.3829,152.5283,17847.0
2024-07-03 11:20:00,157.38,157.65,157.21,157.26,49863.0,152.5477,152.8094,152.3829,152.4314,49863.0
2024-07-03 11:25:00,157.22,157.24,156.57,156.65,19431.0,152.3926,152.412,151.7626,151.8401,19431.0
2024-07-03 11:30:00,156.62,156.76,156.45,156.6,14128.0,151.8111,151.9468,151.6463,151.7917,14128.0
2024-07-03 11:35:00,156.68,156.76,156.3,156.31,11387.0,151.8692,151.9468,151.5009,151.5106,11387.0
2024-07-03 11:40:00,156.28,156.53,156.26,156.52,11042.0,151.4815,151.7238,151.4621,151.7141,11042.0
2024-07-03 11:45:00,156.53,156.92,156.45,156.89,6461.0,151.7238,152.1018,151.6463,152.0728,6461.0
2024-07-03 11:50:00,156.79,156.82,156.55,156.55,10526.0,151.9758,152.0049,151.7432,151.7432,10526.0
2024-07-03 11:55:00,156.5,156.66,156.43,156.61,16268.0,151.6947,151.8498,151.6269,151.8014,16268.0
2024-07-03 12:00:00,156.69,156.69,156.41,156.54,6043.0,151.8789,151.8789,151.6075,151.7335,6043.0
2024-07-03 12:05:00,156.56,156.75,156.49,156.55,7550.0,151.7529,151.9371,151.6851,151.7432,7550.0
2024-07-03 12:10:00,156.48,156.8,156.41,156.75,30405.0,151.6754,151.9855,151.6075,151.9371,30405.0
2024-07-03 12:15:00,156.76,157.22,156.76,157.22,19991.0,151.9468,152.3926,151.9468,152.3926,19991.0
2024-07-03 12:20:00,157.16,157.66,157.15,157.63,14990.0,152.3345,152.8191,152.3248,152.79,14990.0
2024-07-03 12:25:00,157.63,157.81,157.54,157.7,17443.0,152.79,152.9645,152.7028,152.8579,17443.0
2024-07-03 12:30:00,157.65,158.17,157.56,158.08,16393.0,152.8094,153.3135,152.7222,153.2262,16393.0
2024-07-03 12:35:00,158.08,158.38,157.93,157.98,22863.0,153.2262,153.517,153.0808,153.1293,22863.0
2024-07-03 12:40:00,157.97,158.2,157.82,158.03,23872.0,153.1196,153.3425,152.9742,153.1778,23872.0
2024-07-03 12:45:00,158.08,158.2,157.97,158.2,19016.0,153.2262,153.3425,153.1196,153.3425,19016.0
2024-07-03 12:50:00,158.16,158.71,158.07,158.65,19974.0,153.3038,153.8369,153.2165,153.7787,19974.0
2024-07-03 12:55:00,158.67,158.67,158.37,158.53,44501.0,153.7981,153.7981,153.5073,153.6624,44501.0
2024-07-05 09:30:00,157.51,158.49,157.06,157.06,38394.0,152.6737,153.6236,152.2375,152.2375,38394.0
2024-07-05 09:35:00,157.31,158.03,157.31,157.66,22069.0,152.4799,153.1778,152.4799,152.8191,22069.0
2024-07-05 09:40:00,157.61,158.38,157.37,157.94,8128.0,152.7707,153.517,152.538,153.0905,8128.0
2024-07-05 09:45:00,157.77,157.96,156.26,156.39,12774.0,152.9257,153.1099,151.4621,151.5881,12774.0
2024-07-05 09:50:00,156.39,156.68,156.12,156.62,13174.0,151.5881,151.8692,151.3264,151.8111,13174.0
2024-07-05 09:55:00,156.62,156.62,155.91,155.99,35405.0,151.8111,151.8111,151.1229,151.2004,35405.0
2024-07-05 10:00:00,155.93,156.19,155.78,156.05,13761.0,151.1422,151.3943,150.9969,151.2586,13761.0
2024-07-05 10:05:00,156.05,156.05,155.42,155.42,11889.0,151.2586,151.2586,150.6479,150.6479,11889.0
2024-07-05 10:10:00,155.41,155.59,154.9,154.98,16769.0,150.6382,150.8127,150.1439,150.2214,16769.0
2024-07-05 10:15:00,155.09,155.21,154.75,155.06,9481.0,150.328,150.4444,149.9985,150.299,9481.0
2024-07-05 10:20:00,155.14,155.2,154.34,154.45,14731.0,150.3765,150.4347,149.6011,149.7077,14731.0
2024-07-05 10:25:00,154.47,154.52,154.23,154.4,17658.0,149.7271,149.7755,149.4944,149.6592,17658.0
2024-07-05 10:30:00,154.25,154.76,154.25,154.52,8022.0,149.5138,150.0082,149.5138,149.7755,8022.0
2024-07-05 10:35:00,154.52,154.91,154.48,154.86,10462.0,149.7755,150.1536,149.7368,150.1051,10462.0
2024-07-05 10:40:00,154.81,155.06,154.61,155.01,15623.0,150.0566,150.299,149.8628,150.2505,15623.0
2024-07-05 10:45:00,155.11,155.36,155.02,155.16,8195.0,150.3474,150.5897,150.2602,150.3959,8195.0
2024-07-05 10:50:00,155.11,155.35,154.99,155.19,12952.0,150.3474,150.5801,150.2311,150.425,12952.0
2024-07-05 10:55:00,155.23,155.39,155.16,155.24,13447.0,150.4637,150.6188,150.3959,150.4734,13447.0
2024-07-05 11:00:00,155.21,155.59,155.13,155.59,10303.0,150.4444,150.8127,150.3668,150.8127,10303.0
2024-07-05 11:05:00,155.52,155.58,155.18,155.42,18344.0,150.7448,150.803,150.4153,150.6479,18344.0
2024-07-05 11:10:00,155.42,155.43,154.91,154.92,9377.0,150.6479,150.6576,150.1536,150.1633,9377.0
2024-07-05 11:15:00,154.92,155.1,154.87,154.98,8633.0,150.1633,150.3377,150.1148,150.2214,8633.0
2024-07-05 11:20:00,154.98,155.09,154.79,154.95,21698.0,150.2214,150.328,150.0372,150.1923,21698.0
2024-07-05 11:25:00,154.96,155.07,154.57,154.64,7745.0,150.202,150.3087,149.824,149.8919,7745.0
2024-07-05 11:30:00,154.64,154.77,154.56,154.77,8425.0,149.8919,150.0179,149.8143,150.0179,8425.0
2024-07-05 11:35:00,154.71,154.76,154.27,154.27,11902.0,149.9597,150.0082,149.5332,149.5332,11902.0
2024-07-05 11:40:00,154.3,154.34,153.87,153.87,24017.0,149.5623,149.6011,149.1455,149.1455,24017.0
2024-07-05 11:45:00,153.91,154.0,153.75,153.9,16752.0,149.1843,149.2715,149.0292,149.1746,16752.0
2024-07-05 11:50:00,153.95,154.14,153.81,153.9,9737.0,149.223,149.4072,149.0873,149.1746,9737.0
2024-07-05 11:55:00,153.84,153.84,153.59,153.69,8343.0,149.1164,149.1164,148.8741,148.971,8343.0
2024-07-05 12:00:00,153.61,153.74,153.61,153.67,7168.0,148.8935,149.0195,148.8935,148.9516,7168.0
2024-07-05 12:05:00,153.68,153.81,153.56,153.7,9207.0,148.9613,149.0873,148.845,148.9807,9207.0
2024-07-05 12:10:00,153.7,153.8,153.65,153.73,2690.0,148.9807,149.0776,148.9323,149.0098,2690.0
2024-07-05 12:15:00,153.71,153.76,153.54,153.56,12835.0,148.9904,149.0389,148.8256,148.845,12835.0
2024-07-05 12:20:00,153.56,153.6,153.37,153.6,16161.0,148.845,148.8838,148.6608,148.8838,16161.0
2024-07-05 12:25:00,153.59,153.59,153.37,153.43,10682.0,148.8741,148.8741,148.6608,148.719,10682.0
2024-07-05 12:30:00,153.4,153.42,153.2,153.25,13645.0,148.6899,148.7093,148.4961,148.5445,13645.0
2024-07-05 12:35:00,153.25,153.38,153.15,153.38,9845.0,148.5445,148.6705,148.4476,148.6705,9845.0
2024-07-05 12:40:00,153.38,153.44,153.33,153.34,6254.0,148.6705,148.7287,148.6221,148.6318,6254.0
2024-07-05 12:45:00,153.39,153.43,153.29,153.43,7174.0,148.6802,148.719,148.5833,148.719,7174.0
2024-07-05 12:50:00,153.42,153.5,153.26,153.45,12338.0,148.7093,148.7869,148.5542,148.7384,12338.0
2024-07-05 12:55:00,153.45,153.59,153.38,153.53,12199.0,148.7384,148.8741,148.6705,148.8159,12199.0
2024-07-05 13:00:00,153.5,153.63,153.33,153.61,8055.0,148.7869,148.9129,148.6221,148.8935,8055.0
2024-07-05 13:05:00,153.64,153.66,153.42,153.47,4926.0,148.9226,148.9419,148.7093,148.7578,4926.0
2024-07-05 13:10:00,153.47,153.48,153.25,153.35,5918.0,148.7578,148.7675,148.5445,148.6415,5918.0
2024-07-05 13:15:00,153.34,153.35,153.12,153.17,6889.0,148.6318,148.6415,148.4185,148.467,6889.0
2024-07-05 13:20:00,153.11,153.18,152.92,152.99,10263.0,148.4088,148.4767,148.2247,148.2925,10263.0
2024-07-05 13:25:00,152.97,153.31,152.97,153.31,9495.0,148.2731,148.6027,148.2731,148.6027,9495.0
2024-07-05 13:30:00,153.24,153.27,153.13,153.27,6581.0,148.5348,148.5639,148.4282,148.5639,6581.0
2024-07-05 13:35:00,153.25,153.43,153.22,153.33,9293.0,148.5445,148.719,148.5155,148.6221,9293.0
2024-07-05 13:40:00,153.41,153.55,153.28,153.46,5015.0,148.6996,148.8353,148.5736,148.7481,5015.0
2024-07-05 13:45:00,153.39,153.45,152.9,153.0,11609.0,148.6802,148.7384,148.2053,148.3022,11609.0
2024-07-05 13:50:00,153.0,153.05,152.89,152.92,9289.0,148.3022,148.3507,148.1956,148.2247,9289.0
2024-07-05 13:55:00,152.92,152.92,152.8,152.82,14623.0,148.2247,148.2247,148.1083,148.1277,14623.0
2024-07-05 14:00:00,152.87,152.91,152.75,152.78,14163.0,148.1762,148.215,148.0599,148.089,14163.0
2024-07-05 14:05:00,152.8,152.8,152.54,152.59,18655.0,148.1083,148.1083,147.8563,147.9048,18655.0
2024-07-05 14:10:00,152.57,152.6,152.33,152.33,21689.0,147.8854,147.9145,147.6528,147.6528,21689.0
2024-07-05 14:15:00,152.35,152.49,152.28,152.3,15478.0,147.6722,147.8079,147.6043,147.6237,15478.0
2024-07-05 14:20:00,152.31,152.39,152.09,152.15,15474.0,147.6334,147.7109,147.4202,147.4783,15474.0
2024-07-05 14:25:00,152.19,152.36,152.08,152.08,7695.0,147.5171,147.6819,147.4105,147.4105,7695.0
2024-07-05 14:30:00,152.14,152.59,152.07,152.44,10926.0,147.4686,147.9048,147.4008,147.7594,10926.0
2024-07-05 14:35:00,152.53,152.7,152.46,152.7,16213.0,147.8466,148.0114,147.7788,148.0114,16213.0
2024-07-05 14:40:00,152.65,152.8,152.58,152.7,10043.0,147.963,148.1083,147.8951,148.0114,10043.0
2024-07-05 14:45:00,152.75,153.06,152.75,153.01,7924.0,148.0599,148.3604,148.0599,148.3119,7924.0
2024-07-05 14:50:00,153.06,153.06,152.82,152.89,5171.0,148.3604,148.3604,148.1277,148.1956,5171.0
2024-07-05 14:55:00,152.85,153.0,152.83,153.0,11080.0,148.1568,148.3022,148.1374,148.3022,11080.0
2024-07-05 15:00:00,153.0,153.09,152.98,152.99,7624.0,148.3022,148.3894,148.2828,148.2925,7624.0
2024-07-05 15:05:00,153.0,153.04,152.8,152.8,9754.0,148.3022,148.341,148.1083,148.1083,9754.0
2024-07-05 15:10:00,152.81,152.87,152.73,152.81,11972.0,148.118,148.1762,148.0405,148.118,11972.0
2024-07-05 15:15:00,152.83,152.95,152.81,152.91,12711.0,148.1374,148.2537,148.118,148.215,12711.0
2024-07-05 15:20:00,152.9,152.95,152.73,152.73,17573.0,148.2053,148.2537,148.0405,148.0405,17573.0
2024-07-05 15:25:00,152.76,152.8,152.63,152.69,9102.0,148.0696,148.1083,147.9436,148.0017,9102.0
2024-07-05 15:30:00,152.68,152.75,152.61,152.63,11355.0,147.992,148.0599,147.9242,147.9436,11355.0
2024-07-05 15:35:00,152.64,152.73,152.59,152.64,18224.0,147.9533,148.0405,147.9048,147.9533,18224.0
2024-07-05 15:40:00,152.66,152.86,152.6,152.78,31405.0,147.9726,148.1665,147.9145,148.089,31405.0
2024-07-05 15:45:00,152.76,152.78,152.59,152.68,27000.0,148.0696,148.089,147.9048,147.992,27000.0
2024-07-05 15:50:00,152.65,152.95,152.54,152.84,36018.0,147.963,148.2537,147.8563,148.1471,36018.0
2024-07-05 15:55:00,152.82,153.07,152.73,152.78,132804.0,148.1277,148.3701,148.0405,148.089,132804.0
2024-07-08 09:30:00,152.0,152.05,151.35,151.53,49213.0,147.3329,147.3814,146.7029,146.8773,49213.0
2024-07-08 09:35:00,151.63,152.46,151.49,152.46,29381.0,146.9743,147.7788,146.8386,147.7788,29381.0
2024-07-08 09:40:00,152.48,152.8,151.5,151.91,16810.0,147.7982,148.1083,146.8483,147.2457,16810.0
2024-07-08 09:45:00,152.0,153.0,151.99,152.99,16558.0,147.3329,148.3022,147.3232,148.2925,16558.0
2024-07-08 09:50:00,152.61,152.61,152.0,152.07,6643.0,147.9242,147.9242,147.3329,147.4008,6643.0
2024-07-08 09:55:00,152.2,152.59,152.2,152.41,17419.0,147.5268,147.9048,147.5268,147.7303,17419.0
2024-07-08 10:00:00,152.28,152.71,152.04,152.06,20347.0,147.6043,148.0211,147.3717,147.3911,20347.0
2024-07-08 10:05:00,152.03,152.11,151.52,151.7,18666.0,147.362,147.4395,146.8677,147.0421,18666.0
2024-07-08 10:10:00,151.8,151.97,151.67,151.91,9431.0,147.1391,147.3038,147.013,147.2457,9431.0
2024-07-08 10:15:00,152.0,152.04,150.88,150.88,24214.0,147.3329,147.3717,146.2473,146.2473,24214.0
2024-07-08 10:20:00,150.88,151.45,150.75,151.01,16885.0,146.2473,146.7998,146.1213,146.3733,16885.0
2024-07-08 10:25:00,150.77,151.06,150.21,150.21,13584.0,146.1407,146.4218,145.5979,145.5979,13584.0
2024-07-08 10:30:00,150.4,151.03,150.01,151.03,32535.0,145.782,146.3927,145.404,146.3927,32535.0
2024-07-08 10:35:00,151.03,151.1,150.86,151.07,8457.0,146.3927,146.4605,146.2279,146.4315,8457.0
2024-07-08 10:40:00,151.11,151.26,150.94,151.03,4302.0,146.4702,146.6156,146.3055,146.3927,4302.0
2024-07-08 10:45:00,150.91,151.19,150.91,151.17,7488.0,146.2764,146.5478,146.2764,146.5284,7488.0
2024-07-08 10:50:00,151.23,151.59,151.2,151.55,15463.0,146.5866,146.9355,146.5575,146.8967,15463.0
2024-07-08 10:55:00,151.55,151.69,151.17,151.25,12201.0,146.8967,147.0324,146.5284,146.6059,12201.0
2024-07-08 11:00:00,151.25,151.35,150.85,150.85,10439.0,146.6059,146.7029,146.2182,146.2182,10439.0
2024-07-08 11:05:00,151.0,151.12,150.86,150.88,7514.0,146.3636,146.4799,146.2279,146.2473,7514.0
2024-07-08 11:10:00,150.91,151.01,150.62,150.75,7178.0,146.2764,146.3733,145.9953,146.1213,7178.0
2024-07-08 11:15:00,150.77,150.84,150.53,150.54,8102.0,146.1407,146.2085,145.908,145.9177,8102.0
2024-07-08 11:20:00,150.55,150.55,150.27,150.35,15570.0,145.9274,145.9274,145.656,145.7336,15570.0
2024-07-08 11:25:00,150.34,150.35,149.85,149.85,30623.0,145.7239,145.7336,145.2489,145.2489,30623.0
2024-07-08 11:30:00,149.9,149.98,149.4,149.4,26221.0,145.2974,145.3749,144.8127,144.8127,26221.0
2024-07-08 11:35:00,149.4,149.48,149.1,149.17,19901.0,144.8127,144.8903,144.522,144.5898,19901.0
2024-07-08 11:40:00,149.22,149.25,148.75,148.91,25375.0,144.6383,144.6674,144.1827,144.3378,25375.0
2024-07-08 11:45:00,148.91,149.12,148.81,149.12,11335.0,144.3378,144.5413,144.2409,144.5413,11335.0
2024-07-08 11:50:00,149.05,149.05,148.84,149.02,16118.0,144.4735,144.4735,144.2699,144.4444,16118.0
2024-07-08 11:55:00,148.97,149.1,148.72,148.99,10745.0,144.3959,144.522,144.1536,144.4153,10745.0
2024-07-08 12:00:00,149.0,149.05,148.9,149.03,6893.0,144.425,144.4735,144.3281,144.4541,6893.0
2024-07-08 12:05:00,149.0,149.05,148.88,148.97,6659.0,144.425,144.4735,144.3087,144.3959,6659.0
2024-07-08 12:10:00,148.93,148.99,148.87,148.89,5052.0,144.3572,144.4153,144.299,144.3184,5052.0
2024-07-08 12:15:00,148.81,148.84,148.38,148.62,26585.0,144.2409,144.2699,143.8241,144.0567,26585.0
2024-07-08 12:20:00,148.58,148.63,148.23,148.42,12636.0,144.0179,144.0664,143.6787,143.8628,12636.0
2024-07-08 12:25:00,148.48,148.7,148.44,148.62,6165.0,143.921,144.1342,143.8822,144.0567,6165.0
2024-07-08 12:30:00,148.59,149.04,148.59,148.91,15996.0,144.0276,144.4638,144.0276,144.3378,15996.0
2024-07-08 12:35:00,148.95,149.33,148.86,149.33,23240.0,144.3766,144.7449,144.2893,144.7449,23240.0
2024-07-08 12:40:00,149.27,149.51,149.27,149.51,11009.0,144.6867,144.9194,144.6867,144.9194,11009.0
2024-07-08 12:45:00,149.47,149.78,149.47,149.71,7125.0,144.8806,145.1811,144.8806,145.1132,7125.0
2024-07-08 12:50:00,149.66,149.74,149.23,149.24,5819.0,145.0648,145.1423,144.648,144.6577,5819.0
2024-07-08 12:55:00,149.18,149.36,149.18,149.36,4937.0,144.5995,144.774,144.5995,144.774,4937.0
2024-07-08 13:00:00,149.28,149.57,149.28,149.57,2989.0,144.6964,144.9775,144.6964,144.9775,2989.0
2024-07-08 13:05:00,149.54,149.63,149.42,149.43,5559.0,144.9484,145.0357,144.8321,144.8418,5559.0
2024-07-08 13:10:00,149.38,149.43,149.2,149.27,3748.0,144.7934,144.8418,144.6189,144.6867,3748.0
2024-07-08 13:15:00,149.31,149.33,149.14,149.15,5453.0,144.7255,144.7449,144.5607,144.5704,5453.0
2024-07-08 13:20:00,149.18,149.19,148.95,149.02,6740.0,144.5995,144.6092,144.3766,144.4444,6740.0
2024-07-08 13:25:00,149.02,149.13,148.79,148.79,7126.0,144.4444,144.551,144.2215,144.2215,7126.0
2024-07-08 13:30:00,148.8,149.0,148.8,148.87,6721.0,144.2312,144.425,144.2312,144.299,6721.0
2024-07-08 13:35:00,148.79,148.86,148.68,148.82,5461.0,144.2215,144.2893,144.1149,144.2506,5461.0
2024-07-08 13:40:00,148.74,148.75,148.59,148.68,5801.0,144.173,144.1827,144.0276,144.1149,5801.0
2024-07-08 13:45:00,148.7,148.73,148.55,148.55,7390.0,144.1342,144.1633,143.9888,143.9888,7390.0
2024-07-08 13:50:00,148.55,148.75,148.55,148.75,10549.0,143.9888,144.1827,143.9888,144.1827,10549.0
2024-07-08 13:55:00,148.72,148.78,148.71,148.73,4611.0,144.1536,144.2118,144.1439,144.1633,4611.0
2024-07-08 14:00:00,148.71,148.79,148.64,148.64,7738.0,144.1439,144.2215,144.0761,144.0761,7738.0
2024-07-08 14:05:00,148.63,148.64,148.48,148.63,10076.0,144.0664,144.0761,143.921,144.0664,10076.0
2024-07-08 14:10:00,148.6,148.89,148.6,148.8,15678.0,144.0373,144.3184,144.0373,144.2312,15678.0
2024-07-08 14:15:00,148.74,148.94,148.74,148.89,6603.0,144.173,144.3669,144.173,144.3184,6603.0
2024-07-08 14:20:00,148.92,148.92,148.66,148.84,11453.0,144.3475,144.3475,144.0955,144.2699,11453.0
2024-07-08 14:25:00,148.79,148.84,148.6,148.68,17427.0,144.2215,144.2699,144.0373,144.1149,17427.0
2024-07-08 14:30:00,148.69,148.69,148.53,148.59,9806.0,144.1245,144.1245,143.9695,144.0276,9806.0
2024-07-08 14:35:00,148.56,148.62,148.54,148.62,4519.0,143.9985,144.0567,143.9792,144.0567,4519.0
2024-07-08 14:40:00,148.61,148.76,148.37,148.47,16806.0,144.047,144.1924,143.8144,143.9113,16806.0
2024-07-08 14:45:00,148.47,148.62,148.31,148.62,6185.0,143.9113,144.0567,143.7562,144.0567,6185.0
2024-07-08 14:50:00,148.67,148.67,148.51,148.65,9997.0,144.1052,144.1052,143.9501,144.0858,9997.0
2024-07-08 14:55:00,148.65,148.86,148.6,148.66,10083.0,144.0858,144.2893,144.0373,144.0955,10083.0
2024-07-08 15:00:00,148.64,148.82,148.63,148.63,10151.0,144.0761,144.2506,144.0664,144.0664,10151.0
2024-07-08 15:05:00,148.61,148.62,148.49,148.53,9202.0,144.047,144.0567,143.9307,143.9695,9202.0
2024-07-08 15:10:00,148.55,148.58,148.38,148.46,9362.0,143.9888,144.0179,143.8241,143.9016,9362.0
2024-07-08 15:15:00,148.49,148.57,148.39,148.44,8174.0,143.9307,144.0082,143.8338,143.8822,8174.0
2024-07-08 15:20:00,148.44,148.45,148.33,148.33,10254.0,143.8822,143.8919,143.7756,143.7756,10254.0
2024-07-08 15:25:00,148.33,148.38,148.12,148.19,17735.0,143.7756,143.8241,143.572,143.6399,17735.0
2024-07-08 15:30:00,148.22,148.37,148.12,148.26,11088.0,143.669,143.8144,143.572,143.7077,11088.0
2024-07-08 15:35:00,148.28,148.36,148.21,148.33,12650.0,143.7271,143.8047,143.6593,143.7756,12650.0
2024-07-08 15:40:00,148.34,148.47,148.29,148.44,19823.0,143.7853,143.9113,143.7368,143.8822,19823.0
2024-07-08 15:45:00,148.46,148.54,148.34,148.36,28475.0,143.9016,143.9792,143.7853,143.8047,28475.0
2024-07-08 15:50:00,148.37,148.47,148.14,148.16,51372.0,143.8144,143.9113,143.5914,143.6108,51372.0
2024-07-08 15:55:00,148.13,148.16,147.83,147.96,151378.0,143.5817,143.6108,143.291,143.417,151378.0
2024-07-09 09:30:00,144.38,146.0,143.75,144.18,132310.0,139.9469,141.5171,139.3362,139.753,132310.0
2024-07-09 09:35:00,144.18,145.38,144.11,144.99,80406.0,139.753,140.9162,139.6852,140.5382,80406.0
2024-07-09 09:40:00,144.99,145.63,144.49,145.4,51225.0,140.5382,141.1585,140.0535,140.9356,51225.0
2024-07-09 09:45:00,145.5,146.11,145.15,145.94,40670.0,141.0325,141.6238,140.6932,141.459,40670.0
2024-07-09 09:50:00,145.94,146.38,145.45,145.57,42918.0,141.459,141.8855,140.984,141.1003,42918.0
2024-07-09 09:55:00,145.66,146.07,145.12,145.94,27141.0,141.1876,141.585,140.6642,141.459,27141.0
2024-07-09 10:00:00,145.88,147.03,145.87,146.69,33545.0,141.4008,142.5155,141.3911,142.186,33545.0
2024-07-09 10:05:00,146.69,147.33,146.4,147.24,27526.0,142.186,142.8063,141.9049,142.7191,27526.0
2024-07-09 10:10:00,147.15,147.49,146.81,147.36,25932.0,142.6318,142.9614,142.3023,142.8354,25932.0
2024-07-09 10:15:00,147.36,147.55,147.21,147.46,36643.0,142.8354,143.0195,142.69,142.9323,36643.0
2024-07-09 10:20:00,147.6,147.81,147.17,147.81,52630.0,143.068,143.2716,142.6512,143.2716,52630.0
2024-07-09 10:25:00,147.81,148.03,147.73,147.83,21249.0,143.2716,143.4848,143.194,143.291,21249.0
2024-07-09 10:30:00,147.73,148.22,147.62,148.21,14892.0,143.194,143.669,143.0874,143.6593,14892.0
2024-07-09 10:35:00,148.22,148.57,148.09,148.44,11406.0,143.669,144.0082,143.543,143.8822,11406.0
2024-07-09 10:40:00,148.44,148.45,147.7,147.78,11544.0,143.8822,143.8919,143.1649,143.2425,11544.0
2024-07-09 10:45:00,147.68,147.96,147.51,147.83,10108.0,143.1456,143.417,142.9808,143.291,10108.0
2024-07-09 10:50:00,147.87,147.87,147.09,147.49,32105.0,143.3297,143.3297,142.5737,142.9614,32105.0
2024-07-09 10:55:00,147.49,147.88,147.48,147.85,13845.0,142.9614,143.3394,142.9517,143.3103,13845.0
2024-07-09 11:00:00,147.87,147.91,147.62,147.71,6160.0,143.3297,143.3685,143.0874,143.1746,6160.0
2024-07-09 11:05:00,147.61,148.0,147.61,148.0,8487.0,143.0777,143.4557,143.0777,143.4557,8487.0
2024-07-09 11:10:00,147.92,147.92,147.6,147.72,15929.0,143.3782,143.3782,143.068,143.1843,15929.0
2024-07-09 11:15:00,147.79,147.96,147.59,147.65,12693.0,143.2522,143.417,143.0583,143.1165,12693.0
2024-07-09 11:20:00,147.65,147.8,147.53,147.78,8505.0,143.1165,143.2619,143.0002,143.2425,8505.0
2024-07-09 11:25:00,147.81,147.82,147.46,147.78,9628.0,143.2716,143.2813,142.9323,143.2425,9628.0
2024-07-09 11:30:00,147.81,147.87,147.57,147.8,11056.0,143.2716,143.3297,143.0389,143.2619,11056.0
2024-07-09 11:35:00,147.7,148.12,147.62,148.12,9707.0,143.1649,143.572,143.0874,143.572,9707.0
2024-07-09 11:40:00,148.15,148.18,147.97,147.97,17126.0,143.6011,143.6302,143.4267,143.4267,17126.0
2024-07-09 11:45:00,148.06,148.17,147.75,147.78,10671.0,143.5139,143.6205,143.2134,143.2425,10671.0
2024-07-09 11:50:00,147.78,147.92,147.74,147.92,7854.0,143.2425,143.3782,143.2037,143.3782,7854.0
2024-07-09 11:55:00,147.83,147.88,147.63,147.69,9108.0,143.291,143.3394,143.0971,143.1552,9108.0
2024-07-09 12:00:00,147.71,147.89,147.62,147.69,11457.0,143.1746,143.3491,143.0874,143.1552,11457.0
2024-07-09 12:05:00,147.62,147.69,147.53,147.56,12218.0,143.0874,143.1552,143.0002,143.0292,12218.0
2024-07-09 12:10:00,147.55,147.56,147.36,147.45,13561.0,143.0195,143.0292,142.8354,142.9226,13561.0
2024-07-09 12:15:00,147.5,147.54,147.44,147.51,16725.0,142.9711,143.0099,142.9129,142.9808,16725.0
2024-07-09 12:20:00,147.44,147.64,147.44,147.62,36078.0,142.9129,143.1068,142.9129,143.0874,36078.0
2024-07-09 12:25:00,147.63,147.85,147.6,147.85,3729.0,143.0971,143.3103,143.068,143.3103,3729.0
2024-07-09 12:30:00,147.92,148.01,147.86,147.99,5361.0,143.3782,143.4654,143.32,143.446,5361.0
2024-07-09 12:35:00,147.96,148.04,147.77,148.02,8783.0,143.417,143.4945,143.2328,143.4751,8783.0
2024-07-09 12:40:00,148.08,148.28,148.03,148.27,4867.0,143.5333,143.7271,143.4848,143.7174,4867.0
2024-07-09 12:45:00,148.31,148.5,148.25,148.33,11064.0,143.7562,143.9404,143.6981,143.7756,11064.0
2024-07-09 12:50:00,148.25,148.28,147.96,148.13,10122.0,143.6981,143.7271,143.417,143.5817,10122.0
2024-07-09 12:55:00,148.06,148.12,148.04,148.09,6381.0,143.5139,143.572,143.4945,143.543,6381.0
2024-07-09 13:00:00,148.13,148.55,148.11,148.5,5178.0,143.5817,143.9888,143.5624,143.9404,5178.0
2024-07-09 13:05:00,148.49,148.57,148.44,148.5,13949.0,143.9307,144.0082,143.8822,143.9404,13949.0
2024-07-09 13:10:00,148.57,148.81,148.56,148.73,10639.0,144.0082,144.2409,143.9985,144.1633,10639.0
2024-07-09 13:15:00,148.73,148.85,148.61,148.85,9284.0,144.1633,144.2796,144.047,144.2796,9284.0
2024-07-09 13:20:00,148.79,148.8,148.43,148.44,11786.0,144.2215,144.2312,143.8725,143.8822,11786.0
2024-07-09 13:25:00,148.48,148.52,148.38,148.38,7427.0,143.921,143.9598,143.8241,143.8241,7427.0
2024-07-09 13:30:00,148.4,148.47,148.26,148.47,8372.0,143.8434,143.9113,143.7077,143.9113,8372.0
2024-07-09 13:35:00,148.48,148.48,148.2,148.29,9048.0,143.921,143.921,143.6496,143.7368,9048.0
2024-07-09 13:40:00,148.26,148.32,148.21,148.28,6643.0,143.7077,143.7659,143.6593,143.7271,6643.0
2024-07-09 13:45:00,148.28,148.54,148.21,148.54,12061.0,143.7271,143.9792,143.6593,143.9792,12061.0
2024-07-09 13:50:00,148.5,148.53,148.37,148.41,9424.0,143.9404,143.9695,143.8144,143.8531,9424.0
2024-07-09 13:55:00,148.36,148.36,148.18,148.21,61693.0,143.8047,143.8047,143.6302,143.6593,61693.0
2024-07-09 14:00:00,148.21,148.28,148.06,148.13,31213.0,143.6593,143.7271,143.5139,143.5817,31213.0
2024-07-09 14:05:00,148.15,148.34,148.04,148.31,13891.0,143.6011,143.7853,143.4945,143.7562,13891.0
2024-07-09 14:10:00,148.28,148.33,148.23,148.27,5698.0,143.7271,143.7756,143.6787,143.7174,5698.0
2024-07-09 14:15:00,148.27,148.28,147.79,147.83,21151.0,143.7174,143.7271,143.2522,143.291,21151.0
2024-07-09 14:20:00,147.84,147.84,147.7,147.77,8681.0,143.3006,143.3006,143.1649,143.2328,8681.0
2024-07-09 14:25:00,147.78,148.14,147.71,148.05,12950.0,143.2425,143.5914,143.1746,143.5042,12950.0
2024-07-09 14:30:00,148.02,148.2,147.99,148.14,13375.0,143.4751,143.6496,143.446,143.5914,13375.0
2024-07-09 14:35:00,148.13,148.41,148.09,148.36,7570.0,143.5817,143.8531,143.543,143.8047,7570.0
2024-07-09 14:40:00,148.35,148.36,148.06,148.09,17698.0,143.795,143.8047,143.5139,143.543,17698.0
2024-07-09 14:45:00,148.05,148.14,147.98,148.1,10157.0,143.5042,143.5914,143.4363,143.5527,10157.0
2024-07-09 14:50:00,148.09,148.19,148.04,148.06,9682.0,143.543,143.6399,143.4945,143.5139,9682.0
2024-07-09 14:55:00,148.05,148.06,147.9,147.94,9177.0,143.5042,143.5139,143.3588,143.3976,9177.0
2024-07-09 15:00:00,147.93,147.93,147.7,147.72,9620.0,143.3879,143.3879,143.1649,143.1843,9620.0
2024-07-09 15:05:00,147.74,147.74,147.6,147.65,16523.0,143.2037,143.2037,143.068,143.1165,16523.0
2024-07-09 15:10:00,147.68,147.68,147.48,147.62,16470.0,143.1456,143.1456,142.9517,143.0874,16470.0
2024-07-09 15:15:00,147.63,147.66,147.49,147.52,15835.0,143.0971,143.1262,142.9614,142.9905,15835.0
2024-07-09 15:20:00,147.52,147.56,147.42,147.52,21426.0,142.9905,143.0292,142.8935,142.9905,21426.0
2024-07-09 15:25:00,147.52,147.53,147.44,147.47,14730.0,142.9905,143.0002,142.9129,142.942,14730.0
2024-07-09 15:30:00,147.51,147.59,147.41,147.46,19364.0,142.9808,143.0583,142.8838,142.9323,19364.0
2024-07-09 15:35:00,147.46,147.6,147.42,147.56,22282.0,142.9323,143.068,142.8935,143.0292,22282.0
2024-07-09 15:40:00,147.56,147.57,147.24,147.25,43314.0,143.0292,143.0389,142.7191,142.7288,43314.0
2024-07-09 15:45:00,147.24,147.28,147.15,147.15,25634.0,142.7191,142.7578,142.6318,142.6318,25634.0
2024-07-09 15:50:00,147.16,147.16,146.59,146.65,47140.0,142.6415,142.6415,142.089,142.1472,47140.0
2024-07-09 15:55:00,146.65,146.67,146.19,146.32,154783.0,142.1472,142.1666,141.7013,141.8273,154783.0
2024-07-10 09:30:00,145.58,146.28,145.16,145.84,50836.0,141.11,141.7885,140.7029,141.3621,50836.0
2024-07-10 09:35:00,145.84,146.69,145.83,146.05,14613.0,141.3621,142.186,141.3524,141.5656,14613.0
2024-07-10 09:40:00,145.93,146.05,145.33,145.33,14620.0,141.4493,141.5656,140.8677,140.8677,14620.0
2024-07-10 09:45:00,145.33,146.37,145.2,145.84,16574.0,140.8677,141.8758,140.7417,141.3621,16574.0
2024-07-10 09:50:00,145.75,145.99,145.57,145.78,6724.0,141.2748,141.5074,141.1003,141.3039,6724.0
2024-07-10 09:55:00,145.84,146.18,145.56,145.98,7419.0,141.3621,141.6916,141.0907,141.4978,7419.0
2024-07-10 10:00:00,145.9,146.54,145.9,146.16,9855.0,141.4202,142.0406,141.4202,141.6722,9855.0
2024-07-10 10:05:00,146.03,146.22,145.64,145.72,7622.0,141.5462,141.7304,141.1682,141.2457,7622.0
2024-07-10 10:10:00,145.72,145.89,145.58,145.89,5626.0,141.2457,141.4105,141.11,141.4105,5626.0
2024-07-10 10:15:00,146.04,146.65,145.78,146.55,13698.0,141.5559,142.1472,141.3039,142.0503,13698.0
2024-07-10 10:20:00,146.58,146.84,146.39,146.73,12962.0,142.0793,142.3313,141.8952,142.2247,12962.0
2024-07-10 10:25:00,146.64,146.72,146.39,146.44,12163.0,142.1375,142.215,141.8952,141.9436,12163.0
2024-07-10 10:30:00,146.31,146.53,146.23,146.28,20305.0,141.8176,142.0309,141.7401,141.7885,20305.0
2024-07-10 10:35:00,146.31,146.47,145.87,145.94,29038.0,141.8176,141.9727,141.3911,141.459,29038.0
2024-07-10 10:40:00,145.91,145.91,145.31,145.31,19696.0,141.4299,141.4299,140.8483,140.8483,19696.0
2024-07-10 10:45:00,145.39,145.45,145.19,145.25,22083.0,140.9259,140.984,140.732,140.7902,22083.0
2024-07-10 10:50:00,145.28,145.35,144.93,145.1,15345.0,140.8192,140.8871,140.48,140.6448,15345.0
2024-07-10 10:55:00,145.19,145.53,145.13,145.34,8757.0,140.732,141.0616,140.6739,140.8774,8757.0
2024-07-10 11:00:00,145.31,145.59,145.1,145.1,14360.0,140.8483,141.1197,140.6448,140.6448,14360.0
2024-07-10 11:05:00,145.16,145.42,144.95,145.03,26413.0,140.7029,140.9549,140.4994,140.5769,26413.0
2024-07-10 11:10:00,145.03,145.03,144.68,144.77,19951.0,140.5769,140.5769,140.2377,140.3249,19951.0
2024-07-10 11:15:00,144.77,145.47,144.77,145.31,20453.0,140.3249,141.0034,140.3249,140.8483,20453.0
2024-07-10 11:20:00,145.31,145.43,145.04,145.16,11725.0,140.8483,140.9646,140.5866,140.7029,11725.0
2024-07-10 11:25:00,145.08,145.19,144.98,145.13,25765.0,140.6254,140.732,140.5285,140.6739,25765.0
2024-07-10 11:30:00,145.13,145.29,145.04,145.13,15955.0,140.6739,140.8289,140.5866,140.6739,15955.0
2024-07-10 11:35:00,145.14,145.22,144.97,145.0,7987.0,140.6835,140.7611,140.5188,140.5478,7987.0
2024-07-10 11:40:00,145.0,145.12,144.99,145.01,6073.0,140.5478,140.6642,140.5382,140.5575,6073.0
2024-07-10 11:45:00,144.97,145.07,144.82,144.83,14144.0,140.5188,140.6157,140.3734,140.3831,14144.0
2024-07-10 11:50:00,144.83,144.85,144.66,144.7,12314.0,140.3831,140.4025,140.2183,140.2571,12314.0
2024-07-10 11:55:00,144.79,144.97,144.73,144.74,7032.0,140.3443,140.5188,140.2861,140.2958,7032.0
2024-07-10 12:00:00,144.73,144.94,144.72,144.83,3109.0,140.2861,140.4897,140.2764,140.3831,3109.0
2024-07-10 12:05:00,144.86,144.86,144.58,144.83,14686.0,140.4121,140.4121,140.1407,140.3831,14686.0
2024-07-10 12:10:00,144.9,145.31,144.89,145.19,12753.0,140.4509,140.8483,140.4412,140.732,12753.0
2024-07-10 12:15:00,145.2,145.54,145.1,145.39,36781.0,140.7417,141.0713,140.6448,140.9259,36781.0
2024-07-10 12:20:00,145.36,145.67,145.25,145.65,11826.0,140.8968,141.1973,140.7902,141.1779,11826.0
2024-07-10 12:25:00,145.66,145.92,145.66,145.72,14347.0,141.1876,141.4396,141.1876,141.2457,14347.0
2024-07-10 12:30:00,145.74,145.95,145.74,145.85,17176.0,141.2651,141.4687,141.2651,141.3717,17176.0
2024-07-10 12:35:00,145.75,145.8,145.46,145.49,6233.0,141.2748,141.3233,140.9937,141.0228,6233.0
2024-07-10 12:40:00,145.53,145.75,145.47,145.56,12765.0,141.0616,141.2748,141.0034,141.0907,12765.0
2024-07-10 12:45:00,145.75,145.92,145.6,145.61,6946.0,141.2748,141.4396,141.1294,141.1391,6946.0
2024-07-10 12:50:00,145.61,145.61,145.38,145.47,11268.0,141.1391,141.1391,140.9162,141.0034,11268.0
2024-07-10 12:55:00,145.48,145.55,145.41,145.49,6752.0,141.0131,141.081,140.9453,141.0228,6752.0
2024-07-10 13:00:00,145.48,145.62,145.42,145.51,22780.0,141.0131,141.1488,140.9549,141.0422,22780.0
2024-07-10 13:05:00,145.47,145.54,145.37,145.41,16327.0,141.0034,141.0713,140.9065,140.9453,16327.0
2024-07-10 13:10:00,145.37,145.41,145.17,145.24,5479.0,140.9065,140.9453,140.7126,140.7805,5479.0
2024-07-10 13:15:00,145.29,145.45,145.23,145.23,6177.0,140.8289,140.984,140.7708,140.7708,6177.0
2024-07-10 13:20:00,145.19,145.2,144.95,145.01,9855.0,140.732,140.7417,140.4994,140.5575,9855.0
2024-07-10 13:25:00,144.97,145.05,144.75,144.75,9723.0,140.5188,140.5963,140.3055,140.3055,9723.0
2024-07-10 13:30:00,144.79,144.79,144.61,144.62,8372.0,140.3443,140.3443,140.1698,140.1795,8372.0
2024-07-10 13:35:00,144.65,144.65,144.4,144.43,12529.0,140.2086,140.2086,139.9663,139.9953,12529.0
2024-07-10 13:40:00,144.42,144.42,144.25,144.27,8477.0,139.9857,139.9857,139.8209,139.8403,8477.0
2024-07-10 13:45:00,144.27,144.39,144.23,144.36,12079.0,139.8403,139.9566,139.8015,139.9275,12079.0
2024-07-10 13:50:00,144.31,144.47,144.27,144.44,9208.0,139.879,140.0341,139.8403,140.005,9208.0
2024-07-10 13:55:00,144.43,144.61,144.4,144.59,9336.0,139.9953,140.1698,139.9663,140.1504,9336.0
2024-07-10 14:00:00,144.58,144.74,144.44,144.48,14994.0,140.1407,140.2958,140.005,140.0438,14994.0
2024-07-10 14:05:00,144.47,144.47,144.31,144.34,7599.0,140.0341,140.0341,139.879,139.9081,7599.0
2024-07-10 14:10:00,144.34,144.46,144.28,144.46,11849.0,139.9081,140.0244,139.85,140.0244,11849.0
2024-07-10 14:15:00,144.49,144.52,144.26,144.26,6974.0,140.0535,140.0826,139.8306,139.8306,6974.0
2024-07-10 14:20:00,144.25,144.45,144.19,144.35,9818.0,139.8209,140.0147,139.7627,139.9178,9818.0
2024-07-10 14:25:00,144.38,144.44,144.08,144.25,18500.0,139.9469,140.005,139.6561,139.8209,18500.0
2024-07-10 14:30:00,144.17,144.27,144.13,144.23,7156.0,139.7433,139.8403,139.7046,139.8015,7156.0
2024-07-10 14:35:00,144.27,144.39,144.26,144.3,6611.0,139.8403,139.9566,139.8306,139.8693,6611.0
2024-07-10 14:40:00,144.26,144.35,144.21,144.25,6276.0,139.8306,139.9178,139.7821,139.8209,6276.0
2024-07-10 14:45:00,144.27,144.7,144.23,144.43,12527.0,139.8403,140.2571,139.8015,139.9953,12527.0
2024-07-10 14:50:00,144.47,144.54,144.35,144.38,3192.0,140.0341,140.102,139.9178,139.9469,3192.0
2024-07-10 14:55:00,144.34,144.48,144.25,144.4,15547.0,139.9081,140.0438,139.8209,139.9663,15547.0
2024-07-10 15:00:00,144.34,144.57,144.21,144.56,9617.0,139.9081,140.131,139.7821,140.1214,9617.0
2024-07-10 15:05:00,144.48,144.55,144.38,144.42,7388.0,140.0438,140.1117,139.9469,139.9857,7388.0
2024-07-10 15:10:00,144.39,144.71,144.34,144.56,39796.0,139.9566,140.2667,139.9081,140.1214,39796.0
2024-07-10 15:15:00,144.52,144.53,144.37,144.47,11448.0,140.0826,140.0923,139.9372,140.0341,11448.0
2024-07-10 15:20:00,144.5,144.5,144.25,144.3,17179.0,140.0632,140.0632,139.8209,139.8693,17179.0
2024-07-10 15:25:00,144.3,144.39,144.19,144.21,27645.0,139.8693,139.9566,139.7627,139.7821,27645.0
2024-07-10 15:30:00,144.22,144.44,144.19,144.35,20145.0,139.7918,140.005,139.7627,139.9178,20145.0
2024-07-10 15:35:00,144.33,144.33,144.12,144.13,24521.0,139.8984,139.8984,139.6949,139.7046,24521.0
2024-07-10 15:40:00,144.13,144.23,144.08,144.13,28689.0,139.7046,139.8015,139.6561,139.7046,28689.0
2024-07-10 15:45:00,144.13,144.41,144.13,144.36,31699.0,139.7046,139.976,139.7046,139.9275,31699.0
2024-07-10 15:50:00,144.37,144.68,144.36,144.57,56941.0,139.9372,140.2377,139.9275,140.131,56941.0
2024-07-10 15:55:00,144.6,145.11,144.6,144.9,175363.0,140.1601,140.6545,140.1601,140.4509,175363.0
2024-07-11 09:30:00,144.35,144.61,143.54,143.75,72324.0,139.9178,140.1698,139.1327,139.3362,72324.0
2024-07-11 09:35:00,143.9,144.94,143.78,144.63,32759.0,139.4816,140.4897,139.3653,140.1892,32759.0
2024-07-11 09:40:00,144.78,145.39,144.63,145.32,23218.0,140.3346,140.9259,140.1892,140.858,23218.0
2024-07-11 09:45:00,145.3,145.31,144.75,145.17,13918.0,140.8386,140.8483,140.3055,140.7126,13918.0
2024-07-11 09:50:00,145.13,145.68,145.13,145.39,28181.0,140.6739,141.207,140.6739,140.9259,28181.0
2024-07-11 09:55:00,145.39,145.68,145.02,145.1,23762.0,140.9259,141.207,140.5672,140.6448,23762.0
2024-07-11 10:00:00,145.17,145.59,145.0,145.59,27795.0,140.7126,141.1197,140.5478,141.1197,27795.0
2024-07-11 10:05:00,145.41,146.05,145.38,145.96,17328.0,140.9453,141.5656,140.9162,141.4784,17328.0
2024-07-11 10:10:00,145.99,146.74,145.78,146.74,13754.0,141.5074,142.2344,141.3039,142.2344,13754.0
2024-07-11 10:15:00,146.77,146.88,146.56,146.75,9404.0,142.2635,142.3701,142.0599,142.2441,9404.0
2024-07-11 10:20:00,146.81,146.89,146.66,146.73,11497.0,142.3023,142.3798,142.1569,142.2247,11497.0
2024-07-11 10:25:00,146.73,146.93,146.51,146.89,5774.0,142.2247,142.4186,142.0115,142.3798,5774.0
2024-07-11 10:30:00,146.78,146.9,146.48,146.51,15160.0,142.2732,142.3895,141.9824,142.0115,15160.0
2024-07-11 10:35:00,146.57,147.2,146.46,146.87,22434.0,142.0696,142.6803,141.963,142.3604,22434.0
2024-07-11 10:40:00,146.94,147.5,146.93,147.47,7972.0,142.4283,142.9711,142.4186,142.942,7972.0
2024-07-11 10:45:00,147.5,147.5,146.99,146.99,26182.0,142.9711,142.9711,142.4767,142.4767,26182.0
2024-07-11 10:50:00,146.99,147.21,146.88,147.21,8598.0,142.4767,142.69,142.3701,142.69,8598.0
2024-07-11 10:55:00,147.21,147.47,147.14,147.41,5714.0,142.69,142.942,142.6221,142.8838,5714.0
2024-07-11 11:00:00,147.41,147.65,147.22,147.41,20087.0,142.8838,143.1165,142.6997,142.8838,20087.0
2024-07-11 11:05:00,147.31,147.54,147.28,147.47,2915.0,142.7869,143.0099,142.7578,142.942,2915.0
2024-07-11 11:10:00,147.53,147.69,147.42,147.65,7820.0,143.0002,143.1552,142.8935,143.1165,7820.0
2024-07-11 11:15:00,147.59,147.64,147.35,147.58,5688.0,143.0583,143.1068,142.8257,143.0486,5688.0
2024-07-11 11:20:00,147.51,147.54,147.15,147.15,6927.0,142.9808,143.0099,142.6318,142.6318,6927.0
2024-07-11 11:25:00,147.27,147.42,147.1,147.15,5525.0,142.7481,142.8935,142.5834,142.6318,5525.0
2024-07-11 11:30:00,147.19,147.3,147.02,147.02,4846.0,142.6706,142.7772,142.5058,142.5058,4846.0
2024-07-11 11:35:00,146.99,147.07,146.88,147.0,7888.0,142.4767,142.5543,142.3701,142.4864,7888.0
2024-07-11 11:40:00,147.0,147.06,146.84,146.88,3773.0,142.4864,142.5446,142.3313,142.3701,3773.0
2024-07-11 11:45:00,146.93,147.11,146.83,146.89,6271.0,142.4186,142.5931,142.3217,142.3798,6271.0
2024-07-11 11:50:00,146.83,146.89,146.66,146.68,3515.0,142.3217,142.3798,142.1569,142.1763,3515.0
2024-07-11 11:55:00,146.65,146.74,146.49,146.5,4667.0,142.1472,142.2344,141.9921,142.0018,4667.0
2024-07-11 12:00:00,146.5,146.53,145.88,146.02,13742.0,142.0018,142.0309,141.4008,141.5365,13742.0
2024-07-11 12:05:00,145.98,146.02,145.7,145.98,11405.0,141.4978,141.5365,141.2264,141.4978,11405.0
2024-07-11 12:10:00,146.03,146.09,145.76,145.91,5814.0,141.5462,141.6044,141.2845,141.4299,5814.0
2024-07-11 12:15:00,145.99,146.2,145.95,145.96,5016.0,141.5074,141.711,141.4687,141.4784,5016.0
2024-07-11 12:20:00,146.02,146.03,145.87,145.94,5763.0,141.5365,141.5462,141.3911,141.459,5763.0
2024-07-11 12:25:00,145.87,146.07,145.77,146.07,6319.0,141.3911,141.585,141.2942,141.585,6319.0
2024-07-11 12:30:00,146.06,146.26,146.01,146.05,5542.0,141.5753,141.7692,141.5268,141.5656,5542.0
2024-07-11 12:35:00,146.07,146.09,145.76,145.84,9455.0,141.585,141.6044,141.2845,141.3621,9455.0
2024-07-11 12:40:00,145.79,145.8,145.59,145.77,10785.0,141.3136,141.3233,141.1197,141.2942,10785.0
2024-07-11 12:45:00,145.81,145.96,145.69,145.96,6311.0,141.333,141.4784,141.2167,141.4784,6311.0
2024-07-11 12:50:00,146.01,146.24,145.98,146.19,6521.0,141.5268,141.7498,141.4978,141.7013,6521.0
2024-07-11 12:55:00,146.16,146.36,146.16,146.27,4114.0,141.6722,141.8661,141.6722,141.7789,4114.0
2024-07-11 13:00:00,146.37,146.47,146.24,146.38,4644.0,141.8758,141.9727,141.7498,141.8855,4644.0
2024-07-11 13:05:00,146.37,146.54,146.29,146.44,5384.0,141.8758,142.0406,141.7982,141.9436,5384.0
2024-07-11 13:10:00,146.44,146.51,146.33,146.46,5934.0,141.9436,142.0115,141.837,141.963,5934.0
2024-07-11 13:15:00,146.5,146.64,146.34,146.35,3715.0,142.0018,142.1375,141.8467,141.8564,3715.0
2024-07-11 13:20:00,146.32,146.34,146.2,146.21,3815.0,141.8273,141.8467,141.711,141.7207,3815.0
2024-07-11 13:25:00,146.22,146.46,146.13,146.34,9861.0,141.7304,141.963,141.6431,141.8467,9861.0
2024-07-11 13:30:00,146.3,146.45,146.29,146.41,12670.0,141.8079,141.9533,141.7982,141.9146,12670.0
2024-07-11 13:35:00,146.38,146.41,146.32,146.39,3655.0,141.8855,141.9146,141.8273,141.8952,3655.0
2024-07-11 13:40:00,146.46,146.52,146.31,146.52,5739.0,141.963,142.0212,141.8176,142.0212,5739.0
2024-07-11 13:45:00,146.55,146.57,146.38,146.46,5084.0,142.0503,142.0696,141.8855,141.963,5084.0
2024-07-11 13:50:00,146.49,146.65,146.47,146.62,8449.0,141.9921,142.1472,141.9727,142.1181,8449.0
2024-07-11 13:55:00,146.62,146.71,146.52,146.58,7204.0,142.1181,142.2053,142.0212,142.0793,7204.0
2024-07-11 14:00:00,146.63,146.65,146.48,146.65,8217.0,142.1278,142.1472,141.9824,142.1472,8217.0
2024-07-11 14:05:00,146.67,146.77,146.66,146.74,3711.0,142.1666,142.2635,142.1569,142.2344,3711.0
2024-07-11 14:10:00,146.77,147.05,146.77,147.05,4442.0,142.2635,142.5349,142.2635,142.5349,4442.0
2024-07-11 14:15:00,147.06,147.12,146.99,147.07,8393.0,142.5446,142.6028,142.4767,142.5543,8393.0
2024-07-11 14:20:00,147.04,147.04,146.77,146.84,9256.0,142.5252,142.5252,142.2635,142.3313,9256.0
2024-07-11 14:25:00,146.89,147.04,146.88,146.99,8218.0,142.3798,142.5252,142.3701,142.4767,8218.0
2024-07-11 14:30:00,146.99,147.11,146.99,147.05,6452.0,142.4767,142.5931,142.4767,142.5349,6452.0
2024-07-11 14:35:00,147.01,147.08,146.99,147.08,3784.0,142.4961,142.564,142.4767,142.564,3784.0
2024-07-11 14:40:00,147.05,147.22,147.03,147.21,5925.0,142.5349,142.6997,142.5155,142.69,5925.0
2024-07-11 14:45:00,147.21,147.29,147.17,147.28,6726.0,142.69,142.7675,142.6512,142.7578,6726.0
2024-07-11 14:50:00,147.26,147.28,147.16,147.17,13078.0,142.7385,142.7578,142.6415,142.6512,13078.0
2024-07-11 14:55:00,147.15,147.2,146.98,146.98,9733.0,142.6318,142.6803,142.4671,142.4671,9733.0
2024-07-11 15:00:00,147.0,147.01,146.65,146.86,15292.0,142.4864,142.4961,142.1472,142.3507,15292.0
2024-07-11 15:05:00,146.86,146.87,146.4,146.55,25207.0,142.3507,142.3604,141.9049,142.0503,25207.0
2024-07-11 15:10:00,146.53,146.54,146.29,146.29,17007.0,142.0309,142.0406,141.7982,141.7982,17007.0
2024-07-11 15:15:00,146.31,146.56,146.31,146.44,9048.0,141.8176,142.0599,141.8176,141.9436,9048.0
2024-07-11 15:20:00,146.41,146.62,146.38,146.48,10377.0,141.9146,142.1181,141.8855,141.9824,10377.0
2024-07-11 15:25:00,146.47,146.58,146.38,146.41,12010.0,141.9727,142.0793,141.8855,141.9146,12010.0
2024-07-11 15:30:00,146.44,146.74,146.44,146.73,16282.0,141.9436,142.2344,141.9436,142.2247,16282.0
2024-07-11 15:35:00,146.73,146.81,146.62,146.72,24782.0,142.2247,142.3023,142.1181,142.215,24782.0
2024-07-11 15:40:00,146.73,146.82,146.61,146.79,19311.0,142.2247,142.312,142.1084,142.2829,19311.0
2024-07-11 15:45:00,146.79,147.26,146.79,147.21,48312.0,142.2829,142.7385,142.2829,142.69,48312.0
2024-07-11 15:50:00,147.21,147.24,146.52,146.63,40114.0,142.69,142.7191,142.0212,142.1278,40114.0
2024-07-11 15:55:00,146.69,146.82,146.55,146.66,110672.0,142.186,142.312,142.0503,142.1569,110672.0
2024-07-12 09:30:00,148.0,148.22,147.2,147.34,25672.0,143.4557,143.669,142.6803,142.816,25672.0
2024-07-12 09:35:00,147.44,147.59,146.93,147.25,1788.0,142.9129,143.0583,142.4186,142.7288,1788.0
2024-07-12 09:40:00,146.75,146.9,146.52,146.53,4928.0,142.2441,142.3895,142.0212,142.0309,4928.0
2024-07-12 09:45:00,146.27,146.55,146.14,146.39,10563.0,141.7789,142.0503,141.6528,141.8952,10563.0
2024-07-12 09:50:00,146.34,146.35,145.77,145.84,9597.0,141.8467,141.8564,141.2942,141.3621,9597.0
2024-07-12 09:55:00,145.84,146.1,145.57,145.57,8002.0,141.3621,141.6141,141.1003,141.1003,8002.0
2024-07-12 10:00:00,145.72,145.85,145.11,145.71,19405.0,141.2457,141.3717,140.6545,141.236,19405.0
2024-07-12 10:05:00,145.87,146.17,145.61,145.72,9022.0,141.3911,141.6819,141.1391,141.2457,9022.0
2024-07-12 10:10:00,145.8,146.25,145.67,146.13,8198.0,141.3233,141.7595,141.1973,141.6431,8198.0
2024-07-12 10:15:00,146.12,146.19,145.96,146.09,6490.0,141.6335,141.7013,141.4784,141.6044,6490.0
2024-07-12 10:20:00,146.16,146.23,145.81,146.23,6778.0,141.6722,141.7401,141.333,141.7401,6778.0
2024-07-12 10:25:00,146.21,146.25,146.04,146.1,5700.0,141.7207,141.7595,141.5559,141.6141,5700.0
2024-07-12 10:30:00,146.04,146.1,145.65,145.89,14002.0,141.5559,141.6141,141.1779,141.4105,14002.0
2024-07-12 10:35:00,145.88,146.83,145.84,146.4,7453.0,141.4008,142.3217,141.3621,141.9049,7453.0
2024-07-12 10:40:00,146.37,146.37,145.99,146.12,15287.0,141.8758,141.8758,141.5074,141.6335,15287.0
2024-07-12 10:45:00,146.12,146.38,146.11,146.19,5886.0,141.6335,141.8855,141.6238,141.7013,5886.0
2024-07-12 10:50:00,146.23,146.23,145.97,146.16,8765.0,141.7401,141.7401,141.4881,141.6722,8765.0
2024-07-12 10:55:00,146.19,146.37,146.14,146.3,5649.0,141.7013,141.8758,141.6528,141.8079,5649.0
2024-07-12 11:00:00,146.22,146.66,146.22,146.51,2727.0,141.7304,142.1569,141.7304,142.0115,2727.0
2024-07-12 11:05:00,146.56,146.61,146.4,146.4,1771.0,142.0599,142.1084,141.9049,141.9049,1771.0
2024-07-12 11:10:00,146.36,146.37,146.28,146.37,1543.0,141.8661,141.8758,141.7885,141.8758,1543.0
2024-07-12 11:15:00,146.37,146.68,146.37,146.68,1057.0,141.8758,142.1763,141.8758,142.1763,1057.0
2024-07-12 11:20:00,146.58,146.66,146.55,146.59,2276.0,142.0793,142.1569,142.0503,142.089,2276.0
2024-07-12 11:25:00,146.61,146.83,146.57,146.81,2400.0,142.1084,142.3217,142.0696,142.3023,2400.0
2024-07-12 11:30:00,146.86,146.91,146.7,146.7,5612.0,142.3507,142.3992,142.1956,142.1956,5612.0
2024-07-12 11:35:00,146.72,146.91,146.67,146.81,4270.0,142.215,142.3992,142.1666,142.3023,4270.0
2024-07-12 11:40:00,146.8,146.84,146.61,146.69,4530.0,142.2926,142.3313,142.1084,142.186,4530.0
2024-07-12 11:45:00,146.75,146.75,146.46,146.58,6268.0,142.2441,142.2441,141.963,142.0793,6268.0
2024-07-12 11:50:00,146.55,146.74,146.51,146.65,5920.0,142.0503,142.2344,142.0115,142.1472,5920.0
2024-07-12 11:55:00,146.67,146.86,146.58,146.58,5152.0,142.1666,142.3507,142.0793,142.0793,5152.0
2024-07-12 12:00:00,146.63,146.83,146.56,146.76,4582.0,142.1278,142.3217,142.0599,142.2538,4582.0
2024-07-12 12:05:00,146.72,146.74,146.48,146.63,3661.0,142.215,142.2344,141.9824,142.1278,3661.0
2024-07-12 12:10:00,146.65,146.75,146.58,146.75,4016.0,142.1472,142.2441,142.0793,142.2441,4016.0
2024-07-12 12:15:00,146.75,146.94,146.73,146.93,5930.0,142.2441,142.4283,142.2247,142.4186,5930.0
2024-07-12 12:20:00,146.89,146.89,146.61,146.62,4126.0,142.3798,142.3798,142.1084,142.1181,4126.0
2024-07-12 12:25:00,146.65,146.65,146.46,146.48,5520.0,142.1472,142.1472,141.963,141.9824,5520.0
2024-07-12 12:30:00,146.43,146.62,146.43,146.56,5295.0,141.9339,142.1181,141.9339,142.0599,5295.0
2024-07-12 12:35:00,146.59,146.6,146.45,146.47,2203.0,142.089,142.0987,141.9533,141.9727,2203.0
2024-07-12 12:40:00,146.43,146.57,146.41,146.43,5157.0,141.9339,142.0696,141.9146,141.9339,5157.0
2024-07-12 12:45:00,146.43,146.73,146.38,146.66,4621.0,141.9339,142.2247,141.8855,142.1569,4621.0
2024-07-12 12:50:00,146.64,146.77,146.47,146.56,6107.0,142.1375,142.2635,141.9727,142.0599,6107.0
2024-07-12 12:55:00,146.56,146.9,146.55,146.68,5305.0,142.0599,142.3895,142.0503,142.1763,5305.0
2024-07-12 13:00:00,146.61,146.78,146.42,146.73,5420.0,142.1084,142.2732,141.9242,142.2247,5420.0
2024-07-12 13:05:00,146.75,146.82,146.54,146.57,2180.0,142.2441,142.312,142.0406,142.0696,2180.0
2024-07-12 13:10:00,146.63,146.72,146.55,146.63,5245.0,142.1278,142.215,142.0503,142.1278,5245.0
2024-07-12 13:15:00,146.62,146.79,146.61,146.79,6809.0,142.1181,142.2829,142.1084,142.2829,6809.0
2024-07-12 13:20:00,146.77,146.82,146.67,146.72,4057.0,142.2635,142.312,142.1666,142.215,4057.0
2024-07-12 13:25:00,146.75,146.98,146.75,146.96,3484.0,142.2441,142.4671,142.2441,142.4477,3484.0
2024-07-12 13:30:00,147.0,147.15,146.92,147.15,6486.0,142.4864,142.6318,142.4089,142.6318,6486.0
2024-07-12 13:35:00,147.11,147.11,146.95,147.06,4715.0,142.5931,142.5931,142.438,142.5446,4715.0
2024-07-12 13:40:00,147.05,147.19,147.03,147.1,6807.0,142.5349,142.6706,142.5155,142.5834,6807.0
2024-07-12 13:45:00,147.19,147.32,147.18,147.32,2647.0,142.6706,142.7966,142.6609,142.7966,2647.0
2024-07-12 13:50:00,147.38,147.5,147.34,147.41,5412.0,142.8548,142.9711,142.816,142.8838,5412.0
2024-07-12 13:55:00,147.4,147.45,147.37,147.45,13696.0,142.8742,142.9226,142.8451,142.9226,13696.0
2024-07-12 14:00:00,147.43,147.45,147.31,147.37,5321.0,142.9032,142.9226,142.7869,142.8451,5321.0
2024-07-12 14:05:00,147.37,147.41,147.32,147.37,3156.0,142.8451,142.8838,142.7966,142.8451,3156.0
2024-07-12 14:10:00,147.38,147.38,147.16,147.31,5174.0,142.8548,142.8548,142.6415,142.7869,5174.0
2024-07-12 14:15:00,147.3,147.45,147.27,147.41,7956.0,142.7772,142.9226,142.7481,142.8838,7956.0
2024-07-12 14:20:00,147.39,147.45,147.33,147.42,4404.0,142.8645,142.9226,142.8063,142.8935,4404.0
2024-07-12 14:25:00,147.38,147.45,147.32,147.33,5401.0,142.8548,142.9226,142.7966,142.8063,5401.0
2024-07-12 14:30:00,147.34,147.5,147.31,147.5,6273.0,142.816,142.9711,142.7869,142.9711,6273.0
2024-07-12 14:35:00,147.52,147.52,147.27,147.3,7669.0,142.9905,142.9905,142.7481,142.7772,7669.0
2024-07-12 14:40:00,147.28,147.35,147.21,147.32,3666.0,142.7578,142.8257,142.69,142.7966,3666.0
2024-07-12 14:45:00,147.32,147.37,147.28,147.34,3437.0,142.7966,142.8451,142.7578,142.816,3437.0
2024-07-12 14:50:00,147.3,147.31,147.17,147.22,5432.0,142.7772,142.7869,142.6512,142.6997,5432.0
2024-07-12 14:55:00,147.23,147.29,147.17,147.19,4726.0,142.7094,142.7675,142.6512,142.6706,4726.0
2024-07-12 15:00:00,147.22,147.26,147.12,147.25,5748.0,142.6997,142.7385,142.6028,142.7288,5748.0
2024-07-12 15:05:00,147.27,147.37,147.2,147.33,6877.0,142.7481,142.8451,142.6803,142.8063,6877.0
2024-07-12 15:10:00,147.29,147.68,147.29,147.46,8624.0,142.7675,143.1456,142.7675,142.9323,8624.0
2024-07-12 15:15:00,147.47,147.56,147.45,147.46,13125.0,142.942,143.0292,142.9226,142.9323,13125.0
2024-07-12 15:20:00,147.49,147.75,147.49,147.71,6945.0,142.9614,143.2134,142.9614,143.1746,6945.0
2024-07-12 15:25:00,147.72,147.76,147.65,147.72,6018.0,143.1843,143.2231,143.1165,143.1843,6018.0
2024-07-12 15:30:00,147.74,147.82,147.65,147.81,14002.0,143.2037,143.2813,143.1165,143.2716,14002.0
2024-07-12 15:35:00,147.79,147.81,147.67,147.68,7198.0,143.2522,143.2716,143.1359,143.1456,7198.0
2024-07-12 15:40:00,147.66,147.66,147.43,147.54,15436.0,143.1262,143.1262,142.9032,143.0099,15436.0
2024-07-12 15:45:00,147.56,147.78,147.56,147.73,31867.0,143.0292,143.2425,143.0292,143.194,31867.0
2024-07-12 15:50:00,147.71,147.95,147.54,147.79,52649.0,143.1746,143.4073,143.0099,143.2522,52649.0
2024-07-12 15:55:00,147.77,147.95,147.7,147.85,156419.0,143.2328,143.4073,143.1649,143.3103,156419.0
2024-07-15 09:30:00,148.59,148.76,148.06,148.14,27785.0,144.0276,144.1924,143.5139,143.5914,27785.0
2024-07-15 09:35:00,148.19,148.86,148.02,148.7,20812.0,143.6399,144.2893,143.4751,144.1342,20812.0
2024-07-15 09:40:00,148.79,148.88,147.8,147.86,32487.0,144.2215,144.3087,143.2619,143.32,32487.0
2024-07-15 09:45:00,147.92,148.37,147.53,148.33,14241.0,143.3782,143.8144,143.0002,143.7756,14241.0
2024-07-15 09:50:00,148.39,148.39,147.87,148.27,18769.0,143.8338,143.8338,143.3297,143.7174,18769.0
2024-07-15 09:55:00,148.49,148.62,148.04,148.29,2118.0,143.9307,144.0567,143.4945,143.7368,2118.0
2024-07-15 10:00:00,148.29,148.9,148.29,148.83,4898.0,143.7368,144.3281,143.7368,144.2602,4898.0
2024-07-15 10:05:00,148.83,148.92,148.16,148.4,11739.0,144.2602,144.3475,143.6108,143.8434,11739.0
2024-07-15 10:10:00,148.43,148.43,147.71,147.72,10269.0,143.8725,143.8725,143.1746,143.1843,10269.0
2024-07-15 10:15:00,147.79,148.47,147.76,148.18,15175.0,143.2522,143.9113,143.2231,143.6302,15175.0
2024-07-15 10:20:00,148.22,148.26,147.96,147.97,6353.0,143.669,143.7077,143.417,143.4267,6353.0
2024-07-15 10:25:00,147.96,148.09,147.81,147.88,6583.0,143.417,143.543,143.2716,143.3394,6583.0
2024-07-15 10:30:00,147.88,147.93,147.62,147.8,13777.0,143.3394,143.3879,143.0874,143.2619,13777.0
2024-07-15 10:35:00,147.84,147.89,147.51,147.59,12089.0,143.3006,143.3491,142.9808,143.0583,12089.0
2024-07-15 10:40:00,147.68,148.18,147.62,147.89,10517.0,143.1456,143.6302,143.0874,143.3491,10517.0
2024-07-15 10:45:00,147.89,148.3,147.8,148.27,3929.0,143.3491,143.7465,143.2619,143.7174,3929.0
2024-07-15 10:50:00,148.31,148.59,148.17,148.46,14512.0,143.7562,144.0276,143.6205,143.9016,14512.0
2024-07-15 10:55:00,148.49,148.55,148.24,148.43,12932.0,143.9307,143.9888,143.6884,143.8725,12932.0
2024-07-15 11:00:00,148.4,148.82,148.36,148.73,7661.0,143.8434,144.2506,143.8047,144.1633,7661.0
2024-07-15 11:05:00,148.8,148.93,148.71,148.84,13259.0,144.2312,144.3572,144.1439,144.2699,13259.0
2024-07-15 11:10:00,148.88,149.08,148.87,149.05,13683.0,144.3087,144.5026,144.299,144.4735,13683.0
2024-07-15 11:15:00,149.02,149.29,148.98,149.03,10762.0,144.4444,144.7061,144.4056,144.4541,10762.0
2024-07-15 11:20:00,149.09,149.26,149.07,149.09,14443.0,144.5123,144.677,144.4929,144.5123,14443.0
2024-07-15 11:25:00,149.08,149.28,149.07,149.1,14508.0,144.5026,144.6964,144.4929,144.522,14508.0
2024-07-15 11:30:00,149.08,149.08,148.7,148.8,12010.0,144.5026,144.5026,144.1342,144.2312,12010.0
2024-07-15 11:35:00,148.79,148.93,148.68,148.84,5910.0,144.2215,144.3572,144.1149,144.2699,5910.0
2024-07-15 11:40:00,148.83,149.22,148.83,149.05,5079.0,144.2602,144.6383,144.2602,144.4735,5079.0
2024-07-15 11:45:00,149.11,149.22,149.0,149.12,7862.0,144.5316,144.6383,144.425,144.5413,7862.0
2024-07-15 11:50:00,149.15,149.45,149.14,149.36,6566.0,144.5704,144.8612,144.5607,144.774,6566.0
2024-07-15 11:55:00,149.36,149.39,149.12,149.23,16365.0,144.774,144.8031,144.5413,144.648,16365.0
2024-07-15 12:00:00,149.22,149.43,149.17,149.3,12403.0,144.6383,144.8418,144.5898,144.7158,12403.0
2024-07-15 12:05:00,149.33,149.65,149.28,149.5,28997.0,144.7449,145.0551,144.6964,144.9097,28997.0
2024-07-15 12:10:00,149.5,149.71,149.47,149.59,13038.0,144.9097,145.1132,144.8806,144.9969,13038.0
2024-07-15 12:15:00,149.59,149.8,149.51,149.75,6997.0,144.9969,145.2005,144.9194,145.152,6997.0
2024-07-15 12:20:00,149.75,149.85,149.52,149.59,8217.0,145.152,145.2489,144.9291,144.9969,8217.0
2024-07-15 12:25:00,149.62,149.65,149.42,149.56,8274.0,145.026,145.0551,144.8321,144.9678,8274.0
2024-07-15 12:30:00,149.56,149.56,149.26,149.37,3750.0,144.9678,144.9678,144.677,144.7837,3750.0
2024-07-15 12:35:00,149.39,149.68,149.34,149.68,4111.0,144.8031,145.0841,144.7546,145.0841,4111.0
2024-07-15 12:40:00,149.66,149.97,149.66,149.85,16758.0,145.0648,145.3652,145.0648,145.2489,16758.0
2024-07-15 12:45:00,149.87,149.87,149.52,149.52,5008.0,145.2683,145.2683,144.9291,144.9291,5008.0
2024-07-15 12:50:00,149.47,149.6,149.39,149.58,4212.0,144.8806,145.0066,144.8031,144.9872,4212.0
2024-07-15 12:55:00,149.52,149.6,149.39,149.5,5480.0,144.9291,145.0066,144.8031,144.9097,5480.0
2024-07-15 13:00:00,149.46,149.74,149.39,149.74,8474.0,144.8709,145.1423,144.8031,145.1423,8474.0
2024-07-15 13:05:00,149.66,149.79,149.56,149.6,5668.0,145.0648,145.1908,144.9678,145.0066,5668.0
2024-07-15 13:10:00,149.62,149.88,149.55,149.85,9068.0,145.026,145.278,144.9581,145.2489,9068.0
2024-07-15 13:15:00,149.89,149.89,149.72,149.85,5746.0,145.2877,145.2877,145.1229,145.2489,5746.0
2024-07-15 13:20:00,149.77,149.94,149.73,149.9,10591.0,145.1714,145.3362,145.1326,145.2974,10591.0
2024-07-15 13:25:00,149.86,149.86,149.43,149.5,9551.0,145.2586,145.2586,144.8418,144.9097,9551.0
2024-07-15 13:30:00,149.5,149.54,149.35,149.42,21687.0,144.9097,144.9484,144.7643,144.8321,21687.0
2024-07-15 13:35:00,149.41,149.48,149.39,149.46,7470.0,144.8224,144.8903,144.8031,144.8709,7470.0
2024-07-15 13:40:00,149.47,149.48,149.28,149.36,6077.0,144.8806,144.8903,144.6964,144.774,6077.0
2024-07-15 13:45:00,149.33,149.37,149.09,149.09,15800.0,144.7449,144.7837,144.5123,144.5123,15800.0
2024-07-15 13:50:00,149.13,149.21,148.93,148.94,18676.0,144.551,144.6286,144.3572,144.3669,18676.0
2024-07-15 13:55:00,148.97,149.02,148.74,148.84,9847.0,144.3959,144.4444,144.173,144.2699,9847.0
2024-07-15 14:00:00,148.78,148.78,148.45,148.54,13786.0,144.2118,144.2118,143.8919,143.9792,13786.0
2024-07-15 14:05:00,148.57,148.74,148.27,148.29,8459.0,144.0082,144.173,143.7174,143.7368,8459.0
2024-07-15 14:10:00,148.35,148.51,148.3,148.51,19164.0,143.795,143.9501,143.7465,143.9501,19164.0
2024-07-15 14:15:00,148.53,148.73,148.46,148.61,5340.0,143.9695,144.1633,143.9016,144.047,5340.0
2024-07-15 14:20:00,148.7,149.07,148.66,149.02,6293.0,144.1342,144.4929,144.0955,144.4444,6293.0
2024-07-15 14:25:00,149.04,149.33,149.04,149.26,4312.0,144.4638,144.7449,144.4638,144.677,4312.0
2024-07-15 14:30:00,149.23,149.42,149.16,149.39,6101.0,144.648,144.8321,144.5801,144.8031,6101.0
2024-07-15 14:35:00,149.42,149.54,149.32,149.4,3278.0,144.8321,144.9484,144.7352,144.8127,3278.0
2024-07-15 14:40:00,149.43,149.63,149.36,149.59,7559.0,144.8418,145.0357,144.774,144.9969,7559.0
2024-07-15 14:45:00,149.56,149.66,149.54,149.55,3996.0,144.9678,145.0648,144.9484,144.9581,3996.0
2024-07-15 14:50:00,149.53,149.68,149.5,149.62,10356.0,144.9388,145.0841,144.9097,145.026,10356.0
2024-07-15 14:55:00,149.53,149.61,149.46,149.6,7631.0,144.9388,145.0163,144.8709,145.0066,7631.0
2024-07-15 15:00:00,149.6,149.6,149.5,149.51,6974.0,145.0066,145.0066,144.9097,144.9194,6974.0
2024-07-15 15:05:00,149.5,149.57,149.38,149.55,6058.0,144.9097,144.9775,144.7934,144.9581,6058.0
2024-07-15 15:10:00,149.48,149.65,149.47,149.59,6062.0,144.8903,145.0551,144.8806,144.9969,6062.0
2024-07-15 15:15:00,149.57,149.66,149.49,149.56,7003.0,144.9775,145.0648,144.9,144.9678,7003.0
2024-07-15 15:20:00,149.52,149.82,149.49,149.8,14199.0,144.9291,145.2198,144.9,145.2005,14199.0
2024-07-15 15:25:00,149.81,150.05,149.73,149.83,23338.0,145.2102,145.4428,145.1326,145.2295,23338.0
2024-07-15 15:30:00,149.75,149.75,149.52,149.67,12849.0,145.152,145.152,144.9291,145.0745,12849.0
2024-07-15 15:35:00,149.68,149.68,149.45,149.46,8627.0,145.0841,145.0841,144.8612,144.8709,8627.0
2024-07-15 15:40:00,149.49,149.64,149.33,149.33,11188.0,144.9,145.0454,144.7449,144.7449,11188.0
2024-07-15 15:45:00,149.31,149.4,149.09,149.15,18546.0,144.7255,144.8127,144.5123,144.5704,18546.0
2024-07-15 15:50:00,149.11,149.12,148.71,148.8,28724.0,144.5316,144.5413,144.1439,144.2312,28724.0
2024-07-15 15:55:00,148.81,148.88,148.51,148.76,166333.0,144.2409,144.3087,143.9501,144.1924,166333.0
2024-07-16 09:30:00,147.85,148.12,146.35,146.63,51634.0,143.3103,143.572,141.8564,142.1278,51634.0
2024-07-16 09:35:00,146.61,147.01,145.9,146.66,27813.0,142.1084,142.4961,141.4202,142.1569,27813.0
2024-07-16 09:40:00,146.66,147.69,146.48,147.59,10951.0,142.1569,143.1552,141.9824,143.0583,10951.0
2024-07-16 09:45:00,147.69,147.97,147.06,147.37,7008.0,143.1552,143.4267,142.5446,142.8451,7008.0
2024-07-16 09:50:00,147.54,148.0,147.54,147.88,5733.0,143.0099,143.4557,143.0099,143.3394,5733.0
2024-07-16 09:55:00,147.88,148.17,147.82,148.12,2965.0,143.3394,143.6205,143.2813,143.572,2965.0
2024-07-16 10:00:00,148.12,148.49,148.02,148.39,3543.0,143.572,143.9307,143.4751,143.8338,3543.0
2024-07-16 10:05:00,148.43,148.68,148.18,148.65,19137.0,143.8725,144.1149,143.6302,144.0858,19137.0
2024-07-16 10:10:00,148.46,148.52,148.23,148.34,4621.0,143.9016,143.9598,143.6787,143.7853,4621.0
2024-07-16 10:15:00,148.44,148.69,148.29,148.35,7717.0,143.8822,144.1245,143.7368,143.795,7717.0
2024-07-16 10:20:00,148.25,148.77,148.25,148.52,6793.0,143.6981,144.2021,143.6981,143.9598,6793.0
2024-07-16 10:25:00,148.55,148.58,148.03,148.03,8452.0,143.9888,144.0179,143.4848,143.4848,8452.0
2024-07-16 10:30:00,148.04,148.04,147.51,147.6,21309.0,143.4945,143.4945,142.9808,143.068,21309.0
2024-07-16 10:35:00,147.58,147.83,147.32,147.39,18920.0,143.0486,143.291,142.7966,142.8645,18920.0
2024-07-16 10:40:00,147.43,147.61,147.3,147.31,23379.0,142.9032,143.0777,142.7772,142.7869,23379.0
2024-07-16 10:45:00,147.42,148.23,147.37,148.16,27439.0,142.8935,143.6787,142.8451,143.6108,27439.0
2024-07-16 10:50:00,148.16,148.63,148.15,148.5,6803.0,143.6108,144.0664,143.6011,143.9404,6803.0
2024-07-16 10:55:00,148.5,149.01,148.45,148.83,22889.0,143.9404,144.4347,143.8919,144.2602,22889.0
2024-07-16 11:00:00,148.79,148.99,148.46,148.87,6033.0,144.2215,144.4153,143.9016,144.299,6033.0
2024-07-16 11:05:00,148.8,149.07,148.8,148.82,3295.0,144.2312,144.4929,144.2312,144.2506,3295.0
2024-07-16 11:10:00,148.81,149.09,148.77,148.99,10224.0,144.2409,144.5123,144.2021,144.4153,10224.0
2024-07-16 11:15:00,149.02,149.02,148.79,148.87,7127.0,144.4444,144.4444,144.2215,144.299,7127.0
2024-07-16 11:20:00,148.87,148.92,148.77,148.84,11804.0,144.299,144.3475,144.2021,144.2699,11804.0
2024-07-16 11:25:00,148.84,148.96,148.6,148.65,6040.0,144.2699,144.3863,144.0373,144.0858,6040.0
2024-07-16 11:30:00,148.65,148.65,148.38,148.44,3853.0,144.0858,144.0858,143.8241,143.8822,3853.0
2024-07-16 11:35:00,148.41,148.63,148.38,148.53,5091.0,143.8531,144.0664,143.8241,143.9695,5091.0
2024-07-16 11:40:00,148.53,148.53,148.42,148.5,3106.0,143.9695,143.9695,143.8628,143.9404,3106.0
2024-07-16 11:45:00,148.5,148.62,148.49,148.49,7168.0,143.9404,144.0567,143.9307,143.9307,7168.0
2024-07-16 11:50:00,148.46,148.48,148.14,148.41,5530.0,143.9016,143.921,143.5914,143.8531,5530.0
2024-07-16 11:55:00,148.35,148.51,148.32,148.51,3934.0,143.795,143.9501,143.7659,143.9501,3934.0
2024-07-16 12:00:00,148.53,148.53,148.02,148.02,3113.0,143.9695,143.9695,143.4751,143.4751,3113.0
2024-07-16 12:05:00,148.04,148.08,147.95,148.05,2789.0,143.4945,143.5333,143.4073,143.5042,2789.0
2024-07-16 12:10:00,148.02,148.25,148.02,148.19,7994.0,143.4751,143.6981,143.4751,143.6399,7994.0
2024-07-16 12:15:00,148.21,148.35,148.12,148.26,6834.0,143.6593,143.795,143.572,143.7077,6834.0
2024-07-16 12:20:00,148.29,148.48,148.29,148.39,3664.0,143.7368,143.921,143.7368,143.8338,3664.0
2024-07-16 12:25:00,148.41,148.42,148.08,148.11,5761.0,143.8531,143.8628,143.5333,143.5624,5761.0
2024-07-16 12:30:00,148.1,148.17,147.97,148.1,9630.0,143.5527,143.6205,143.4267,143.5527,9630.0
2024-07-16 12:35:00,148.1,148.1,147.92,148.07,3554.0,143.5527,143.5527,143.3782,143.5236,3554.0
2024-07-16 12:40:00,148.02,148.06,147.9,148.0,5408.0,143.4751,143.5139,143.3588,143.4557,5408.0
2024-07-16 12:45:00,148.0,148.37,148.0,148.25,4682.0,143.4557,143.8144,143.4557,143.6981,4682.0
2024-07-16 12:50:00,148.21,148.21,148.02,148.08,3197.0,143.6593,143.6593,143.4751,143.5333,3197.0
2024-07-16 12:55:00,148.09,148.17,147.94,148.17,3787.0,143.543,143.6205,143.3976,143.6205,3787.0
2024-07-16 13:00:00,148.18,148.64,148.17,148.43,8654.0,143.6302,144.0761,143.6205,143.8725,8654.0
2024-07-16 13:05:00,148.48,148.59,148.42,148.59,3416.0,143.921,144.0276,143.8628,144.0276,3416.0
2024-07-16 13:10:00,148.59,148.68,148.49,148.56,5310.0,144.0276,144.1149,143.9307,143.9985,5310.0
2024-07-16 13:15:00,148.52,148.61,148.46,148.46,3573.0,143.9598,144.047,143.9016,143.9016,3573.0
2024-07-16 13:20:00,148.45,148.54,148.25,148.25,3538.0,143.8919,143.9792,143.6981,143.6981,3538.0
2024-07-16 13:25:00,148.24,148.24,148.04,148.14,4571.0,143.6884,143.6884,143.4945,143.5914,4571.0
2024-07-16 13:30:00,148.09,148.31,148.09,148.25,4500.0,143.543,143.7562,143.543,143.6981,4500.0
2024-07-16 13:35:00,148.28,148.43,148.24,148.36,5157.0,143.7271,143.8725,143.6884,143.8047,5157.0
2024-07-16 13:40:00,148.34,148.6,148.19,148.59,8815.0,143.7853,144.0373,143.6399,144.0276,8815.0
2024-07-16 13:45:00,148.57,148.86,148.47,148.81,6973.0,144.0082,144.2893,143.9113,144.2409,6973.0
2024-07-16 13:50:00,148.85,149.0,148.83,148.91,7060.0,144.2796,144.425,144.2602,144.3378,7060.0
2024-07-16 13:55:00,148.96,149.03,148.85,148.93,8760.0,144.3863,144.4541,144.2796,144.3572,8760.0
2024-07-16 14:00:00,148.93,148.93,148.72,148.8,9001.0,144.3572,144.3572,144.1536,144.2312,9001.0
2024-07-16 14:05:00,148.87,148.91,148.73,148.85,4523.0,144.299,144.3378,144.1633,144.2796,4523.0
2024-07-16 14:10:00,148.88,148.95,148.82,148.89,10838.0,144.3087,144.3766,144.2506,144.3184,10838.0
2024-07-16 14:15:00,148.84,148.84,148.65,148.69,16032.0,144.2699,144.2699,144.0858,144.1245,16032.0
2024-07-16 14:20:00,148.71,148.88,148.65,148.86,4692.0,144.1439,144.3087,144.0858,144.2893,4692.0
2024-07-16 14:25:00,148.9,148.9,148.66,148.67,7913.0,144.3281,144.3281,144.0955,144.1052,7913.0
2024-07-16 14:30:00,148.67,148.87,148.55,148.8,10131.0,144.1052,144.299,143.9888,144.2312,10131.0
2024-07-16 14:35:00,148.87,148.89,148.74,148.89,13285.0,144.299,144.3184,144.173,144.3184,13285.0
2024-07-16 14:40:00,148.86,148.88,148.75,148.81,9789.0,144.2893,144.3087,144.1827,144.2409,9789.0
2024-07-16 14:45:00,148.82,148.89,148.78,148.86,8256.0,144.2506,144.3184,144.2118,144.2893,8256.0
2024-07-16 14:50:00,148.86,149.1,148.77,149.06,17202.0,144.2893,144.522,144.2021,144.4832,17202.0
2024-07-16 14:55:00,149.04,149.19,148.93,148.93,13003.0,144.4638,144.6092,144.3572,144.3572,13003.0
2024-07-16 15:00:00,148.95,149.03,148.82,148.9,25956.0,144.3766,144.4541,144.2506,144.3281,25956.0
2024-07-16 15:05:00,148.9,149.08,148.75,149.06,20439.0,144.3281,144.5026,144.1827,144.4832,20439.0
2024-07-16 15:10:00,149.06,149.11,148.89,148.96,32748.0,144.4832,144.5316,144.3184,144.3863,32748.0
2024-07-16 15:15:00,148.96,149.15,148.8,149.11,9192.0,144.3863,144.5704,144.2312,144.5316,9192.0
2024-07-16 15:20:00,149.1,149.31,149.05,149.21,20373.0,144.522,144.7255,144.4735,144.6286,20373.0
2024-07-16 15:25:00,149.18,149.34,149.15,149.33,18734.0,144.5995,144.7546,144.5704,144.7449,18734.0
2024-07-16 15:30:00,149.3,149.3,149.01,149.03,28042.0,144.7158,144.7158,144.4347,144.4541,28042.0
2024-07-16 15:35:00,149.0,149.1,148.89,148.94,20829.0,144.425,144.522,144.3184,144.3669,20829.0
2024-07-16 15:40:00,148.94,149.02,148.84,148.93,12261.0,144.3669,144.4444,144.2699,144.3572,12261.0
2024-07-16 15:45:00,148.96,148.98,148.8,148.87,26072.0,144.3863,144.4056,144.2312,144.299,26072.0
2024-07-16 15:50:00,148.92,149.06,148.72,148.87,25720.0,144.3475,144.4832,144.1536,144.299,25720.0
2024-07-16 15:55:00,148.89,149.01,148.77,148.86,106041.0,144.3184,144.4347,144.2021,144.2893,106041.0
2024-07-17 09:30:00,150.15,152.83,150.15,152.59,190864.0,145.5397,148.1374,145.5397,147.9048,190864.0
2024-07-17 09:35:00,152.54,153.99,152.47,153.3,61476.0,147.8563,149.2618,147.7885,148.593,61476.0
2024-07-17 09:40:00,153.19,153.8,152.99,153.63,28758.0,148.4864,149.0776,148.2925,148.9129,28758.0
2024-07-17 09:45:00,153.7,154.27,153.47,153.76,79036.0,148.9807,149.5332,148.7578,149.0389,79036.0
2024-07-17 09:50:00,153.9,154.06,153.29,153.29,67534.0,149.1746,149.3297,148.5833,148.5833,67534.0
2024-07-17 09:55:00,153.46,153.93,153.25,153.93,37775.0,148.7481,149.2037,148.5445,149.2037,37775.0
2024-07-17 10:00:00,153.81,154.0,153.5,153.77,37521.0,149.0873,149.2715,148.7869,149.0486,37521.0
2024-07-17 10:05:00,153.77,154.04,153.44,153.66,39154.0,149.0486,149.3103,148.7287,148.9419,39154.0
2024-07-17 10:10:00,153.61,154.06,153.5,153.74,36424.0,148.8935,149.3297,148.7869,149.0195,36424.0
2024-07-17 10:15:00,153.61,153.83,153.48,153.8,21298.0,148.8935,149.1067,148.7675,149.0776,21298.0
2024-07-17 10:20:00,153.8,153.81,153.42,153.62,13524.0,149.0776,149.0873,148.7093,148.9032,13524.0
2024-07-17 10:25:00,153.56,153.72,153.45,153.61,11226.0,148.845,149.0001,148.7384,148.8935,11226.0
2024-07-17 10:30:00,153.53,153.53,150.67,150.68,91657.0,148.8159,148.8159,146.0438,146.0534,91657.0
2024-07-17 10:35:00,150.74,150.96,150.06,150.06,72962.0,146.1116,146.3248,145.4525,145.4525,72962.0
2024-07-17 10:40:00,150.0,150.7,149.99,150.38,41247.0,145.3943,146.0728,145.3846,145.7627,41247.0
2024-07-17 10:45:00,150.47,150.63,149.92,150.54,24032.0,145.8499,146.005,145.3168,145.9177,24032.0
2024-07-17 10:50:00,150.59,150.73,150.02,150.02,22565.0,145.9662,146.1019,145.4137,145.4137,22565.0
2024-07-17 10:55:00,150.05,150.29,149.4,149.59,38701.0,145.4428,145.6754,144.8127,144.9969,38701.0
2024-07-17 11:00:00,149.59,150.15,149.33,149.47,17234.0,144.9969,145.5397,144.7449,144.8806,17234.0
2024-07-17 11:05:00,149.47,150.06,149.47,149.83,28780.0,144.8806,145.4525,144.8806,145.2295,28780.0
2024-07-17 11:10:00,149.78,150.55,149.78,150.33,31561.0,145.1811,145.9274,145.1811,145.7142,31561.0
2024-07-17 11:15:00,150.25,150.26,149.97,150.09,18339.0,145.6366,145.6463,145.3652,145.4816,18339.0
2024-07-17 11:20:00,150.17,150.23,149.67,149.73,20280.0,145.5591,145.6173,145.0745,145.1326,20280.0
2024-07-17 11:25:00,149.8,150.15,149.77,150.09,22492.0,145.2005,145.5397,145.1714,145.4816,22492.0
2024-07-17 11:30:00,150.08,150.18,149.65,150.01,35730.0,145.4719,145.5688,145.0551,145.404,35730.0
2024-07-17 11:35:00,150.03,150.31,149.74,150.17,22036.0,145.4234,145.6948,145.1423,145.5591,22036.0
2024-07-17 11:40:00,150.42,150.76,150.32,150.71,8806.0,145.8014,146.131,145.7045,146.0825,8806.0
2024-07-17 11:45:00,150.67,150.69,150.42,150.57,10082.0,146.0438,146.0631,145.8014,145.9468,10082.0
2024-07-17 11:50:00,150.65,150.79,150.53,150.75,12739.0,146.0244,146.1601,145.908,146.1213,12739.0
2024-07-17 11:55:00,150.83,150.99,150.69,150.74,14201.0,146.1988,146.3539,146.0631,146.1116,14201.0
2024-07-17 12:00:00,150.8,151.41,150.78,151.41,16997.0,146.1698,146.761,146.1504,146.761,16997.0
2024-07-17 12:05:00,151.28,151.28,150.84,150.84,18830.0,146.635,146.635,146.2085,146.2085,18830.0
2024-07-17 12:10:00,150.84,150.93,150.69,150.78,7503.0,146.2085,146.2958,146.0631,146.1504,7503.0
2024-07-17 12:15:00,150.69,150.78,150.37,150.37,7657.0,146.0631,146.1504,145.753,145.753,7657.0
2024-07-17 12:20:00,150.43,150.47,150.1,150.15,9253.0,145.8111,145.8499,145.4913,145.5397,9253.0
2024-07-17 12:25:00,150.01,150.4,150.0,150.32,13964.0,145.404,145.782,145.3943,145.7045,13964.0
2024-07-17 12:30:00,150.4,150.4,150.09,150.18,14047.0,145.782,145.782,145.4816,145.5688,14047.0
2024-07-17 12:35:00,150.1,150.16,149.97,150.08,13334.0,145.4913,145.5494,145.3652,145.4719,13334.0
2024-07-17 12:40:00,150.1,150.12,149.94,150.01,11588.0,145.4913,145.5106,145.3362,145.404,11588.0
2024-07-17 12:45:00,150.05,150.16,149.66,149.72,17299.0,145.4428,145.5494,145.0648,145.1229,17299.0
2024-07-17 12:50:00,149.76,150.08,149.69,149.95,11369.0,145.1617,145.4719,145.0938,145.3459,11369.0
2024-07-17 12:55:00,149.97,150.28,149.96,150.0,15896.0,145.3652,145.6657,145.3556,145.3943,15896.0
2024-07-17 13:00:00,149.97,150.08,149.88,149.93,11251.0,145.3652,145.4719,145.278,145.3265,11251.0
2024-07-17 13:05:00,149.99,150.16,149.88,149.91,23693.0,145.3846,145.5494,145.278,145.3071,23693.0
2024-07-17 13:10:00,149.94,150.18,149.89,150.02,13949.0,145.3362,145.5688,145.2877,145.4137,13949.0
2024-07-17 13:15:00,150.04,150.07,149.87,149.92,13524.0,145.4331,145.4622,145.2683,145.3168,13524.0
2024-07-17 13:20:00,149.92,149.92,149.61,149.64,16491.0,145.3168,145.3168,145.0163,145.0454,16491.0
2024-07-17 13:25:00,149.69,150.02,149.69,149.77,9234.0,145.0938,145.4137,145.0938,145.1714,9234.0
2024-07-17 13:30:00,149.88,149.93,149.69,149.74,14028.0,145.278,145.3265,145.0938,145.1423,14028.0
2024-07-17 13:35:00,149.75,150.0,149.75,150.0,18499.0,145.152,145.3943,145.152,145.3943,18499.0
2024-07-17 13:40:00,150.0,150.27,149.9,150.09,14886.0,145.3943,145.656,145.2974,145.4816,14886.0
2024-07-17 13:45:00,150.09,150.09,149.76,149.76,11861.0,145.4816,145.4816,145.1617,145.1617,11861.0
2024-07-17 13:50:00,149.85,149.85,149.59,149.68,8796.0,145.2489,145.2489,144.9969,145.0841,8796.0
2024-07-17 13:55:00,149.68,149.86,149.63,149.68,8544.0,145.0841,145.2586,145.0357,145.0841,8544.0
2024-07-17 14:00:00,149.68,149.74,149.46,149.51,12029.0,145.0841,145.1423,144.8709,144.9194,12029.0
2024-07-17 14:05:00,149.46,149.66,149.39,149.66,4556.0,144.8709,145.0648,144.8031,145.0648,4556.0
2024-07-17 14:10:00,149.67,149.67,149.36,149.47,6358.0,145.0745,145.0745,144.774,144.8806,6358.0
2024-07-17 14:15:00,149.39,149.56,149.36,149.39,11871.0,144.8031,144.9678,144.774,144.8031,11871.0
2024-07-17 14:20:00,149.48,149.58,149.38,149.58,8624.0,144.8903,144.9872,144.7934,144.9872,8624.0
2024-07-17 14:25:00,149.63,150.0,149.54,149.94,6624.0,145.0357,145.3943,144.9484,145.3362,6624.0
2024-07-17 14:30:00,149.91,150.17,149.82,150.15,12080.0,145.3071,145.5591,145.2198,145.5397,12080.0
2024-07-17 14:35:00,150.17,150.37,150.08,150.37,9855.0,145.5591,145.753,145.4719,145.753,9855.0
2024-07-17 14:40:00,150.43,150.48,150.02,150.2,7507.0,145.8111,145.8596,145.4137,145.5882,7507.0
2024-07-17 14:45:00,150.15,150.32,150.07,150.15,7881.0,145.5397,145.7045,145.4622,145.5397,7881.0
2024-07-17 14:50:00,150.23,150.29,150.12,150.21,7241.0,145.6173,145.6754,145.5106,145.5979,7241.0
2024-07-17 14:55:00,150.19,150.19,149.99,150.18,6006.0,145.5785,145.5785,145.3846,145.5688,6006.0
2024-07-17 15:00:00,150.18,150.31,150.11,150.12,8207.0,145.5688,145.6948,145.5009,145.5106,8207.0
2024-07-17 15:05:00,150.12,150.25,149.99,150.16,15382.0,145.5106,145.6366,145.3846,145.5494,15382.0
2024-07-17 15:10:00,150.21,150.39,150.16,150.39,25409.0,145.5979,145.7723,145.5494,145.7723,25409.0
2024-07-17 15:15:00,150.27,150.36,150.17,150.31,13109.0,145.656,145.7433,145.5591,145.6948,13109.0
2024-07-17 15:20:00,150.31,150.55,150.25,150.48,9190.0,145.6948,145.9274,145.6366,145.8596,9190.0
2024-07-17 15:25:00,150.52,150.61,150.45,150.51,14919.0,145.8984,145.9856,145.8305,145.8887,14919.0
2024-07-17 15:30:00,150.47,150.78,150.34,150.77,24599.0,145.8499,146.1504,145.7239,146.1407,24599.0
2024-07-17 15:35:00,150.78,150.88,150.66,150.75,14606.0,146.1504,146.2473,146.0341,146.1213,14606.0
2024-07-17 15:40:00,150.77,150.83,150.53,150.53,21197.0,146.1407,146.1988,145.908,145.908,21197.0
2024-07-17 15:45:00,150.57,150.58,149.98,150.0,20559.0,145.9468,145.9565,145.3749,145.3943,20559.0
2024-07-17 15:50:00,149.97,150.0,149.57,149.59,43246.0,145.3652,145.3943,144.9775,144.9969,43246.0
2024-07-17 15:55:00,149.61,150.25,149.44,150.06,165595.0,145.0163,145.6366,144.8515,145.4525,165595.0
2024-07-18 09:30:00,151.02,151.74,149.5,151.65,55106.0,146.383,147.0809,144.9097,146.9937,55106.0
2024-07-18 09:35:00,151.64,152.1,150.94,151.55,15091.0,146.984,147.4298,146.3055,146.8967,15091.0
2024-07-18 09:40:00,151.33,151.63,151.01,151.35,16945.0,146.6835,146.9743,146.3733,146.7029,16945.0
2024-07-18 09:45:00,151.16,151.27,149.88,150.0,21044.0,146.5187,146.6253,145.278,145.3943,21044.0
2024-07-18 09:50:00,149.86,150.27,149.6,150.12,12904.0,145.2586,145.656,145.0066,145.5106,12904.0
2024-07-18 09:55:00,149.94,150.4,149.74,150.06,13846.0,145.3362,145.782,145.1423,145.4525,13846.0
2024-07-18 10:00:00,150.19,150.48,149.71,150.4,10578.0,145.5785,145.8596,145.1132,145.782,10578.0
2024-07-18 10:05:00,150.22,150.24,149.86,149.97,7765.0,145.6076,145.627,145.2586,145.3652,7765.0
2024-07-18 10:10:00,149.94,149.96,149.53,149.77,12799.0,145.3362,145.3556,144.9388,145.1714,12799.0
2024-07-18 10:15:00,149.91,150.18,149.68,149.93,5033.0,145.3071,145.5688,145.0841,145.3265,5033.0
2024-07-18 10:20:00,149.97,150.26,149.91,150.07,8066.0,145.3652,145.6463,145.3071,145.4622,8066.0
2024-07-18 10:25:00,150.15,150.48,150.05,150.4,6316.0,145.5397,145.8596,145.4428,145.782,6316.0
2024-07-18 10:30:00,150.41,150.41,149.89,149.89,10382.0,145.7917,145.7917,145.2877,145.2877,10382.0
2024-07-18 10:35:00,149.9,150.05,149.76,150.04,5849.0,145.2974,145.4428,145.1617,145.4331,5849.0
2024-07-18 10:40:00,150.03,150.03,149.6,149.7,8770.0,145.4234,145.4234,145.0066,145.1035,8770.0
2024-07-18 10:45:00,149.78,149.94,149.67,149.91,5020.0,145.1811,145.3362,145.0745,145.3071,5020.0
2024-07-18 10:50:00,149.84,150.24,149.74,150.14,6123.0,145.2392,145.627,145.1423,145.53,6123.0
2024-07-18 10:55:00,150.18,150.33,150.02,150.3,6094.0,145.5688,145.7142,145.4137,145.6851,6094.0
2024-07-18 11:00:00,150.25,150.44,150.07,150.18,9498.0,145.6366,145.8208,145.4622,145.5688,9498.0
2024-07-18 11:05:00,150.16,150.4,150.04,150.4,19280.0,145.5494,145.782,145.4331,145.782,19280.0
2024-07-18 11:10:00,150.34,150.5,150.05,150.06,26250.0,145.7239,145.879,145.4428,145.4525,26250.0
2024-07-18 11:15:00,150.02,150.17,149.89,149.9,12796.0,145.4137,145.5591,145.2877,145.2974,12796.0
2024-07-18 11:20:00,149.9,150.09,149.57,149.58,27066.0,145.2974,145.4816,144.9775,144.9872,27066.0
2024-07-18 11:25:00,149.57,150.06,149.55,149.86,12633.0,144.9775,145.4525,144.9581,145.2586,12633.0
2024-07-18 11:30:00,149.87,150.3,149.86,150.11,10867.0,145.2683,145.6851,145.2586,145.5009,10867.0
2024-07-18 11:35:00,150.03,150.03,149.75,149.75,8650.0,145.4234,145.4234,145.152,145.152,8650.0
2024-07-18 11:40:00,149.8,149.86,149.22,149.29,28340.0,145.2005,145.2586,144.6383,144.7061,28340.0
2024-07-18 11:45:00,149.36,149.62,149.28,149.42,9804.0,144.774,145.026,144.6964,144.8321,9804.0
2024-07-18 11:50:00,149.47,149.62,149.2,149.28,14230.0,144.8806,145.026,144.6189,144.6964,14230.0
2024-07-18 11:55:00,149.34,149.5,149.21,149.42,26844.0,144.7546,144.9097,144.6286,144.8321,26844.0
2024-07-18 12:00:00,149.45,149.52,149.11,149.44,8791.0,144.8612,144.9291,144.5316,144.8515,8791.0
2024-07-18 12:05:00,149.4,149.4,149.03,149.1,26551.0,144.8127,144.8127,144.4541,144.522,26551.0
2024-07-18 12:10:00,149.12,149.13,148.73,148.9,13633.0,144.5413,144.551,144.1633,144.3281,13633.0
2024-07-18 12:15:00,148.88,148.92,148.53,148.61,10227.0,144.3087,144.3475,143.9695,144.047,10227.0
2024-07-18 12:20:00,148.68,148.75,148.54,148.66,11087.0,144.1149,144.1827,143.9792,144.0955,11087.0
2024-07-18 12:25:00,148.64,148.79,148.46,148.62,9881.0,144.0761,144.2215,143.9016,144.0567,9881.0
2024-07-18 12:30:00,148.62,148.67,148.49,148.5,7530.0,144.0567,144.1052,143.9307,143.9404,7530.0
2024-07-18 12:35:00,148.51,148.58,148.31,148.43,15785.0,143.9501,144.0179,143.7562,143.8725,15785.0
2024-07-18 12:40:00,148.21,148.3,148.16,148.28,8312.0,143.6593,143.7465,143.6108,143.7271,8312.0
2024-07-18 12:45:00,148.28,148.44,148.23,148.23,6213.0,143.7271,143.8822,143.6787,143.6787,6213.0
2024-07-18 12:50:00,148.22,148.43,148.19,148.4,9374.0,143.669,143.8725,143.6399,143.8434,9374.0
2024-07-18 12:55:00,148.39,148.43,148.25,148.34,7242.0,143.8338,143.8725,143.6981,143.7853,7242.0
2024-07-18 13:00:00,148.34,148.35,148.14,148.15,11554.0,143.7853,143.795,143.5914,143.6011,11554.0
2024-07-18 13:05:00,148.12,148.52,148.12,148.42,11087.0,143.572,143.9598,143.572,143.8628,11087.0
2024-07-18 13:10:00,148.41,148.43,148.25,148.4,7067.0,143.8531,143.8725,143.6981,143.8434,7067.0
2024-07-18 13:15:00,148.38,148.5,148.36,148.44,5841.0,143.8241,143.9404,143.8047,143.8822,5841.0
2024-07-18 13:20:00,148.48,148.51,148.27,148.46,9147.0,143.921,143.9501,143.7174,143.9016,9147.0
2024-07-18 13:25:00,148.47,148.48,148.36,148.39,8219.0,143.9113,143.921,143.8047,143.8338,8219.0
2024-07-18 13:30:00,148.33,148.35,148.16,148.35,6082.0,143.7756,143.795,143.6108,143.795,6082.0
2024-07-18 13:35:00,148.36,148.57,148.36,148.52,6083.0,143.8047,144.0082,143.8047,143.9598,6083.0
2024-07-18 13:40:00,148.57,148.71,148.52,148.56,6928.0,144.0082,144.1439,143.9598,143.9985,6928.0
2024-07-18 13:45:00,148.57,148.8,148.52,148.69,4746.0,144.0082,144.2312,143.9598,144.1245,4746.0
2024-07-18 13:50:00,148.65,148.69,148.56,148.63,6757.0,144.0858,144.1245,143.9985,144.0664,6757.0
2024-07-18 13:55:00,148.56,148.85,148.52,148.84,5093.0,143.9985,144.2796,143.9598,144.2699,5093.0
2024-07-18 14:00:00,148.87,148.91,148.75,148.9,6235.0,144.299,144.3378,144.1827,144.3281,6235.0
2024-07-18 14:05:00,148.97,149.12,148.89,148.91,15512.0,144.3959,144.5413,144.3184,144.3378,15512.0
2024-07-18 14:10:00,148.91,149.02,148.9,149.02,7839.0,144.3378,144.4444,144.3281,144.4444,7839.0
2024-07-18 14:15:00,149.05,149.12,148.69,148.75,9511.0,144.4735,144.5413,144.1245,144.1827,9511.0
2024-07-18 14:20:00,148.8,148.8,148.37,148.41,28912.0,144.2312,144.2312,143.8144,143.8531,28912.0
2024-07-18 14:25:00,148.42,148.52,148.36,148.51,9078.0,143.8628,143.9598,143.8047,143.9501,9078.0
2024-07-18 14:30:00,148.5,148.62,148.36,148.39,10912.0,143.9404,144.0567,143.8047,143.8338,10912.0
2024-07-18 14:35:00,148.45,148.51,148.34,148.37,5625.0,143.8919,143.9501,143.7853,143.8144,5625.0
2024-07-18 14:40:00,148.39,148.39,148.06,148.09,6964.0,143.8338,143.8338,143.5139,143.543,6964.0
2024-07-18 14:45:00,148.04,148.23,148.04,148.1,9601.0,143.4945,143.6787,143.4945,143.5527,9601.0
2024-07-18 14:50:00,148.1,148.12,147.97,148.07,8274.0,143.5527,143.572,143.4267,143.5236,8274.0
2024-07-18 14:55:00,148.09,148.2,147.99,148.2,11064.0,143.543,143.6496,143.446,143.6496,11064.0
2024-07-18 15:00:00,148.17,148.34,148.11,148.23,15999.0,143.6205,143.7853,143.5624,143.6787,15999.0
2024-07-18 15:05:00,148.18,148.28,148.14,148.22,14068.0,143.6302,143.7271,143.5914,143.669,14068.0
2024-07-18 15:10:00,148.21,148.21,147.69,147.76,19161.0,143.6593,143.6593,143.1552,143.2231,19161.0
2024-07-18 15:15:00,147.76,147.96,147.72,147.88,24601.0,143.2231,143.417,143.1843,143.3394,24601.0
2024-07-18 15:20:00,147.85,147.94,147.7,147.84,10432.0,143.3103,143.3976,143.1649,143.3006,10432.0
2024-07-18 15:25:00,147.84,148.04,147.81,147.9,16178.0,143.3006,143.4945,143.2716,143.3588,16178.0
2024-07-18 15:30:00,147.87,148.05,147.79,148.0,11902.0,143.3297,143.5042,143.2522,143.4557,11902.0
2024-07-18 15:35:00,148.0,148.36,148.0,148.28,34365.0,143.4557,143.8047,143.4557,143.7271,34365.0
2024-07-18 15:40:00,148.32,148.33,148.0,148.06,15188.0,143.7659,143.7756,143.4557,143.5139,15188.0
2024-07-18 15:45:00,148.05,148.06,147.75,147.84,24296.0,143.5042,143.5139,143.2134,143.3006,24296.0
2024-07-18 15:50:00,147.85,148.0,147.73,147.9,34006.0,143.3103,143.4557,143.194,143.3588,34006.0
2024-07-18 15:55:00,147.88,148.25,147.76,147.77,110891.0,143.3394,143.6981,143.2231,143.2328,110891.0
2024-07-19 09:30:00,148.74,149.33,147.34,147.67,107541.0,144.173,144.7449,142.816,143.1359,107541.0
2024-07-19 09:35:00,147.21,148.29,146.94,147.66,7364.0,142.69,143.7368,142.4283,143.1262,7364.0
2024-07-19 09:40:00,147.47,148.27,147.15,148.27,18823.0,142.942,143.7174,142.6318,143.7174,18823.0
2024-07-19 09:45:00,147.98,148.6,147.82,148.44,7304.0,143.4363,144.0373,143.2813,143.8822,7304.0
2024-07-19 09:50:00,148.63,148.63,147.71,148.1,10530.0,144.0664,144.0664,143.1746,143.5527,10530.0
2024-07-19 09:55:00,148.33,148.78,148.32,148.45,2204.0,143.7756,144.2118,143.7659,143.8919,2204.0
2024-07-19 10:00:00,148.41,148.76,148.38,148.59,5613.0,143.8531,144.1924,143.8241,144.0276,5613.0
2024-07-19 10:05:00,148.7,148.71,148.38,148.42,4572.0,144.1342,144.1439,143.8241,143.8628,4572.0
2024-07-19 10:10:00,148.69,148.77,148.4,148.61,8160.0,144.1245,144.2021,143.8434,144.047,8160.0
2024-07-19 10:15:00,148.24,148.34,147.94,148.34,12143.0,143.6884,143.7853,143.3976,143.7853,12143.0
2024-07-19 10:20:00,148.33,148.45,147.79,147.8,10158.0,143.7756,143.8919,143.2522,143.2619,10158.0
2024-07-19 10:25:00,147.72,147.82,147.58,147.68,10885.0,143.1843,143.2813,143.0486,143.1456,10885.0
2024-07-19 10:30:00,147.82,147.94,147.64,147.85,6810.0,143.2813,143.3976,143.1068,143.3103,6810.0
2024-07-19 10:35:00,147.95,148.38,147.87,148.02,5459.0,143.4073,143.8241,143.3297,143.4751,5459.0
2024-07-19 10:40:00,148.12,148.24,147.93,148.11,4708.0,143.572,143.6884,143.3879,143.5624,4708.0
2024-07-19 10:45:00,148.23,148.39,147.72,147.85,7891.0,143.6787,143.8338,143.1843,143.3103,7891.0
2024-07-19 10:50:00,147.63,147.83,147.46,147.52,8869.0,143.0971,143.291,142.9323,142.9905,8869.0
2024-07-19 10:55:00,147.53,147.79,147.43,147.63,7218.0,143.0002,143.2522,142.9032,143.0971,7218.0
2024-07-19 11:00:00,147.6,147.79,147.44,147.55,6864.0,143.068,143.2522,142.9129,143.0195,6864.0
2024-07-19 11:05:00,147.55,147.73,147.51,147.73,5618.0,143.0195,143.194,142.9808,143.194,5618.0
2024-07-19 11:10:00,147.72,147.84,147.28,147.28,10364.0,143.1843,143.3006,142.7578,142.7578,10364.0
2024-07-19 11:15:00,147.28,147.4,147.11,147.3,8706.0,142.7578,142.8742,142.5931,142.7772,8706.0
2024-07-19 11:20:00,147.27,147.42,146.93,146.94,9483.0,142.7481,142.8935,142.4186,142.4283,9483.0
2024-07-19 11:25:00,146.94,147.07,146.66,146.66,7859.0,142.4283,142.5543,142.1569,142.1569,7859.0
2024-07-19 11:30:00,146.72,147.23,146.62,147.23,11566.0,142.215,142.7094,142.1181,142.7094,11566.0
2024-07-19 11:35:00,147.17,147.29,147.06,147.29,5182.0,142.6512,142.7675,142.5446,142.7675,5182.0
2024-07-19 11:40:00,147.35,147.57,147.23,147.57,10012.0,142.8257,143.0389,142.7094,143.0389,10012.0
2024-07-19 11:45:00,147.49,147.51,147.32,147.4,8515.0,142.9614,142.9808,142.7966,142.8742,8515.0
2024-07-19 11:50:00,147.4,147.53,147.24,147.37,11688.0,142.8742,143.0002,142.7191,142.8451,11688.0
2024-07-19 11:55:00,147.36,147.79,147.35,147.65,9786.0,142.8354,143.2522,142.8257,143.1165,9786.0
2024-07-19 12:00:00,147.71,148.13,147.71,147.88,17613.0,143.1746,143.5817,143.1746,143.3394,17613.0
2024-07-19 12:05:00,147.94,148.27,147.93,148.11,5239.0,143.3976,143.7174,143.3879,143.5624,5239.0
2024-07-19 12:10:00,148.13,148.14,147.58,147.74,4948.0,143.5817,143.5914,143.0486,143.2037,4948.0
2024-07-19 12:15:00,147.73,147.96,147.6,147.65,3822.0,143.194,143.417,143.068,143.1165,3822.0
2024-07-19 12:20:00,147.67,147.67,147.31,147.57,4547.0,143.1359,143.1359,142.7869,143.0389,4547.0
2024-07-19 12:25:00,147.52,147.54,147.35,147.5,2192.0,142.9905,143.0099,142.8257,142.9711,2192.0
2024-07-19 12:30:00,147.5,147.77,147.49,147.64,4514.0,142.9711,143.2328,142.9614,143.1068,4514.0
2024-07-19 12:35:00,147.64,147.93,147.64,147.78,3324.0,143.1068,143.3879,143.1068,143.2425,3324.0
2024-07-19 12:40:00,147.92,147.93,147.73,147.78,3458.0,143.3782,143.3879,143.194,143.2425,3458.0
2024-07-19 12:45:00,147.78,147.94,147.68,147.88,4710.0,143.2425,143.3976,143.1456,143.3394,4710.0
2024-07-19 12:50:00,147.89,147.94,147.68,147.89,5277.0,143.3491,143.3976,143.1456,143.3491,5277.0
2024-07-19 12:55:00,147.89,147.97,147.86,147.97,3246.0,143.3491,143.4267,143.32,143.4267,3246.0
2024-07-19 13:00:00,147.97,148.06,147.87,147.98,5471.0,143.4267,143.5139,143.3297,143.4363,5471.0
2024-07-19 13:05:00,148.05,148.2,148.04,148.18,2224.0,143.5042,143.6496,143.4945,143.6302,2224.0
2024-07-19 13:10:00,148.06,148.23,148.06,148.18,3331.0,143.5139,143.6787,143.5139,143.6302,3331.0
2024-07-19 13:15:00,148.23,148.23,148.04,148.19,5584.0,143.6787,143.6787,143.4945,143.6399,5584.0
2024-07-19 13:20:00,148.16,148.29,148.08,148.12,3656.0,143.6108,143.7368,143.5333,143.572,3656.0
2024-07-19 13:25:00,148.18,148.26,148.14,148.17,5837.0,143.6302,143.7077,143.5914,143.6205,5837.0
2024-07-19 13:30:00,148.17,148.37,148.16,148.35,4347.0,143.6205,143.8144,143.6108,143.795,4347.0
2024-07-19 13:35:00,148.35,148.5,148.31,148.42,4222.0,143.795,143.9404,143.7562,143.8628,4222.0
2024-07-19 13:40:00,148.44,148.45,148.32,148.4,4908.0,143.8822,143.8919,143.7659,143.8434,4908.0
2024-07-19 13:45:00,148.4,148.66,148.39,148.63,5040.0,143.8434,144.0955,143.8338,144.0664,5040.0
2024-07-19 13:50:00,148.63,148.63,148.42,148.5,4307.0,144.0664,144.0664,143.8628,143.9404,4307.0
2024-07-19 13:55:00,148.43,148.64,148.43,148.47,5835.0,143.8725,144.0761,143.8725,143.9113,5835.0
2024-07-19 14:00:00,148.4,148.44,148.3,148.31,4456.0,143.8434,143.8822,143.7465,143.7562,4456.0
2024-07-19 14:05:00,148.27,148.34,148.22,148.31,3517.0,143.7174,143.7853,143.669,143.7562,3517.0
2024-07-19 14:10:00,148.3,148.65,148.22,148.59,13694.0,143.7465,144.0858,143.669,144.0276,13694.0
2024-07-19 14:15:00,148.61,148.61,148.42,148.46,4426.0,144.047,144.047,143.8628,143.9016,4426.0
2024-07-19 14:20:00,148.47,148.5,148.24,148.24,8176.0,143.9113,143.9404,143.6884,143.6884,8176.0
2024-07-19 14:25:00,148.24,148.28,147.95,148.02,5255.0,143.6884,143.7271,143.4073,143.4751,5255.0
2024-07-19 14:30:00,148.03,148.11,147.88,147.96,5591.0,143.4848,143.5624,143.3394,143.417,5591.0
2024-07-19 14:35:00,147.97,147.97,147.76,147.81,3508.0,143.4267,143.4267,143.2231,143.2716,3508.0
2024-07-19 14:40:00,147.86,147.9,147.7,147.72,5006.0,143.32,143.3588,143.1649,143.1843,5006.0
2024-07-19 14:45:00,147.76,147.76,147.62,147.62,3755.0,143.2231,143.2231,143.0874,143.0874,3755.0
2024-07-19 14:50:00,147.68,147.82,147.67,147.8,4529.0,143.1456,143.2813,143.1359,143.2619,4529.0
2024-07-19 14:55:00,147.81,147.89,147.73,147.81,12610.0,143.2716,143.3491,143.194,143.2716,12610.0
2024-07-19 15:00:00,147.81,148.16,147.81,148.16,16091.0,143.2716,143.6108,143.2716,143.6108,16091.0
2024-07-19 15:05:00,148.11,148.11,147.97,148.01,6597.0,143.5624,143.5624,143.4267,143.4654,6597.0
2024-07-19 15:10:00,147.97,148.21,147.91,148.17,5780.0,143.4267,143.6593,143.3685,143.6205,5780.0
2024-07-19 15:15:00,148.18,148.18,148.01,148.02,10818.0,143.6302,143.6302,143.4654,143.4751,10818.0
2024-07-19 15:20:00,148.14,148.31,148.09,148.28,4360.0,143.5914,143.7562,143.543,143.7271,4360.0
2024-07-19 15:25:00,148.29,148.35,148.17,148.17,8339.0,143.7368,143.795,143.6205,143.6205,8339.0
2024-07-19 15:30:00,148.18,148.2,148.03,148.03,9785.0,143.6302,143.6496,143.4848,143.4848,9785.0
2024-07-19 15:35:00,148.05,148.12,147.84,147.91,11868.0,143.5042,143.572,143.3006,143.3685,11868.0
2024-07-19 15:40:00,147.93,148.04,147.76,147.9,12835.0,143.3879,143.4945,143.2231,143.3588,12835.0
2024-07-19 15:45:00,147.94,148.36,147.93,148.33,17635.0,143.3976,143.8047,143.3879,143.7756,17635.0
2024-07-19 15:50:00,148.37,148.58,148.34,148.46,28781.0,143.8144,144.0179,143.7853,143.9016,28781.0
2024-07-19 15:55:00,148.47,148.52,148.26,148.32,98907.0,143.9113,143.9598,143.7077,143.7659,98907.0
2024-07-22 09:30:00,147.5,148.33,147.41,148.17,32079.0,142.9711,143.7756,142.8838,143.6205,32079.0
2024-07-22 09:35:00,148.05,148.71,147.93,148.69,12081.0,143.5042,144.1439,143.3879,144.1245,12081.0
2024-07-22 09:40:00,148.74,148.92,148.13,148.33,10265.0,144.173,144.3475,143.5817,143.7756,10265.0
2024-07-22 09:45:00,148.43,148.53,147.75,147.98,9145.0,143.8725,143.9695,143.2134,143.4363,9145.0
2024-07-22 09:50:00,147.87,148.02,147.18,147.2,8717.0,143.3297,143.4751,142.6609,142.6803,8717.0
2024-07-22 09:55:00,147.22,147.39,146.62,146.63,9470.0,142.6997,142.8645,142.1181,142.1278,9470.0
2024-07-22 10:00:00,146.64,146.99,146.54,146.79,7550.0,142.1375,142.4767,142.0406,142.2829,7550.0
2024-07-22 10:05:00,146.75,146.75,146.12,146.13,9831.0,142.2441,142.2441,141.6335,141.6431,9831.0
2024-07-22 10:10:00,146.12,146.78,146.12,146.29,10251.0,141.6335,142.2732,141.6335,141.7982,10251.0
2024-07-22 10:15:00,146.25,146.45,146.17,146.4,4563.0,141.7595,141.9533,141.6819,141.9049,4563.0
2024-07-22 10:20:00,146.43,146.7,146.33,146.57,7405.0,141.9339,142.1956,141.837,142.0696,7405.0
2024-07-22 10:25:00,146.61,146.82,146.56,146.62,5052.0,142.1084,142.312,142.0599,142.1181,5052.0
2024-07-22 10:30:00,146.61,146.82,146.56,146.74,6278.0,142.1084,142.312,142.0599,142.2344,6278.0
2024-07-22 10:35:00,146.73,146.91,146.66,146.83,1711.0,142.2247,142.3992,142.1569,142.3217,1711.0
2024-07-22 10:40:00,146.84,146.99,146.75,146.82,7458.0,142.3313,142.4767,142.2441,142.312,7458.0
2024-07-22 10:45:00,146.78,147.02,146.43,146.9,6231.0,142.2732,142.5058,141.9339,142.3895,6231.0
2024-07-22 10:50:00,146.88,147.11,146.79,146.8,2626.0,142.3701,142.5931,142.2829,142.2926,2626.0
2024-07-22 10:55:00,146.88,147.34,146.85,147.21,7282.0,142.3701,142.816,142.341,142.69,7282.0
2024-07-22 11:00:00,147.25,147.47,147.17,147.47,8937.0,142.7288,142.942,142.6512,142.942,8937.0
2024-07-22 11:05:00,147.39,147.68,147.18,147.61,6307.0,142.8645,143.1456,142.6609,143.0777,6307.0
2024-07-22 11:10:00,147.55,147.79,147.55,147.78,2783.0,143.0195,143.2522,143.0195,143.2425,2783.0
2024-07-22 11:15:00,147.78,147.98,147.54,147.81,6295.0,143.2425,143.4363,143.0099,143.2716,6295.0
2024-07-22 11:20:00,147.86,147.9,147.48,147.57,3653.0,143.32,143.3588,142.9517,143.0389,3653.0
2024-07-22 11:25:00,147.5,147.92,147.48,147.72,13646.0,142.9711,143.3782,142.9517,143.1843,13646.0
2024-07-22 11:30:00,147.67,148.0,147.67,147.88,5230.0,143.1359,143.4557,143.1359,143.3394,5230.0
2024-07-22 11:35:00,147.9,147.9,147.6,147.67,5284.0,143.3588,143.3588,143.068,143.1359,5284.0
2024-07-22 11:40:00,147.73,148.25,147.71,148.25,5224.0,143.194,143.6981,143.1746,143.6981,5224.0
2024-07-22 11:45:00,148.21,148.35,148.13,148.27,6692.0,143.6593,143.795,143.5817,143.7174,6692.0
2024-07-22 11:50:00,148.27,148.36,148.0,148.09,9183.0,143.7174,143.8047,143.4557,143.543,9183.0
2024-07-22 11:55:00,148.13,148.13,147.71,147.72,5792.0,143.5817,143.5817,143.1746,143.1843,5792.0
2024-07-22 12:00:00,147.72,147.99,147.71,147.9,6179.0,143.1843,143.446,143.1746,143.3588,6179.0
2024-07-22 12:05:00,147.92,148.01,147.8,147.88,4176.0,143.3782,143.4654,143.2619,143.3394,4176.0
2024-07-22 12:10:00,147.96,148.06,147.82,147.89,3374.0,143.417,143.5139,143.2813,143.3491,3374.0
2024-07-22 12:15:00,147.9,148.13,147.8,147.94,20178.0,143.3588,143.5817,143.2619,143.3976,20178.0
2024-07-22 12:20:00,147.94,148.04,147.82,147.92,8019.0,143.3976,143.4945,143.2813,143.3782,8019.0
2024-07-22 12:25:00,147.92,148.13,147.9,148.02,8657.0,143.3782,143.5817,143.3588,143.4751,8657.0
2024-07-22 12:30:00,148.02,148.2,148.0,148.2,21401.0,143.4751,143.6496,143.4557,143.6496,21401.0
2024-07-22 12:35:00,148.15,148.4,148.14,148.39,6233.0,143.6011,143.8434,143.5914,143.8338,6233.0
2024-07-22 12:40:00,148.39,148.41,148.24,148.41,12285.0,143.8338,143.8531,143.6884,143.8531,12285.0
2024-07-22 12:45:00,148.38,148.38,148.03,148.17,9926.0,143.8241,143.8241,143.4848,143.6205,9926.0
2024-07-22 12:50:00,148.15,148.73,148.15,148.69,14936.0,143.6011,144.1633,143.6011,144.1245,14936.0
2024-07-22 12:55:00,148.74,148.78,148.6,148.78,15137.0,144.173,144.2118,144.0373,144.2118,15137.0
2024-07-22 13:00:00,148.79,148.88,148.69,148.88,18616.0,144.2215,144.3087,144.1245,144.3087,18616.0
2024-07-22 13:05:00,148.92,149.25,148.92,149.25,13966.0,144.3475,144.6674,144.3475,144.6674,13966.0
2024-07-22 13:10:00,149.24,149.67,149.2,149.44,26173.0,144.6577,145.0745,144.6189,144.8515,26173.0
2024-07-22 13:15:00,149.4,149.41,149.21,149.34,12635.0,144.8127,144.8224,144.6286,144.7546,12635.0
2024-07-22 13:20:00,149.38,149.46,149.15,149.32,12670.0,144.7934,144.8709,144.5704,144.7352,12670.0
2024-07-22 13:25:00,149.26,149.47,149.25,149.36,8097.0,144.677,144.8806,144.6674,144.774,8097.0
2024-07-22 13:30:00,149.33,149.49,149.29,149.3,15211.0,144.7449,144.9,144.7061,144.7158,15211.0
2024-07-22 13:35:00,149.34,149.34,149.01,149.09,7886.0,144.7546,144.7546,144.4347,144.5123,7886.0
2024-07-22 13:40:00,149.1,149.16,148.77,148.88,14050.0,144.522,144.5801,144.2021,144.3087,14050.0
2024-07-22 13:45:00,148.87,148.99,148.7,148.7,11460.0,144.299,144.4153,144.1342,144.1342,11460.0
2024-07-22 13:50:00,148.74,148.96,148.6,148.91,7471.0,144.173,144.3863,144.0373,144.3378,7471.0
2024-07-22 13:55:00,148.91,148.95,148.73,148.78,11292.0,144.3378,144.3766,144.1633,144.2118,11292.0
2024-07-22 14:00:00,148.78,148.8,148.47,148.5,10974.0,144.2118,144.2312,143.9113,143.9404,10974.0
2024-07-22 14:05:00,148.5,148.5,148.26,148.37,6946.0,143.9404,143.9404,143.7077,143.8144,6946.0
2024-07-22 14:10:00,148.37,148.41,148.22,148.31,9297.0,143.8144,143.8531,143.669,143.7562,9297.0
2024-07-22 14:15:00,148.37,148.63,148.27,148.48,11541.0,143.8144,144.0664,143.7174,143.921,11541.0
2024-07-22 14:20:00,148.53,148.61,148.35,148.61,10862.0,143.9695,144.047,143.795,144.047,10862.0
2024-07-22 14:25:00,148.55,148.72,148.54,148.59,10057.0,143.9888,144.1536,143.9792,144.0276,10057.0
2024-07-22 14:30:00,148.58,148.66,148.45,148.45,16057.0,144.0179,144.0955,143.8919,143.8919,16057.0
2024-07-22 14:35:00,148.47,148.79,148.42,148.76,7667.0,143.9113,144.2215,143.8628,144.1924,7667.0
2024-07-22 14:40:00,148.77,148.9,148.62,148.78,9455.0,144.2021,144.3281,144.0567,144.2118,9455.0
2024-07-22 14:45:00,148.78,148.98,148.78,148.87,8653.0,144.2118,144.4056,144.2118,144.299,8653.0
2024-07-22 14:50:00,148.8,148.92,148.79,148.88,6560.0,144.2312,144.3475,144.2215,144.3087,6560.0
2024-07-22 14:55:00,148.91,148.98,148.81,148.86,10924.0,144.3378,144.4056,144.2409,144.2893,10924.0
2024-07-22 15:00:00,148.89,148.93,148.71,148.82,12068.0,144.3184,144.3572,144.1439,144.2506,12068.0
2024-07-22 15:05:00,148.82,148.96,148.72,148.88,10879.0,144.2506,144.3863,144.1536,144.3087,10879.0
2024-07-22 15:10:00,148.86,148.94,148.75,148.92,9814.0,144.2893,144.3669,144.1827,144.3475,9814.0
2024-07-22 15:15:00,148.94,149.06,148.83,148.91,15044.0,144.3669,144.4832,144.2602,144.3378,15044.0
2024-07-22 15:20:00,148.91,149.26,148.91,149.1,9543.0,144.3378,144.677,144.3378,144.522,9543.0
2024-07-22 15:25:00,149.13,149.31,149.08,149.27,11486.0,144.551,144.7255,144.5026,144.6867,11486.0
2024-07-22 15:30:00,149.28,149.46,149.25,149.36,16360.0,144.6964,144.8709,144.6674,144.774,16360.0
2024-07-22 15:35:00,149.35,149.63,149.34,149.5,18418.0,144.7643,145.0357,144.7546,144.9097,18418.0
2024-07-22 15:40:00,149.5,149.53,149.14,149.22,17033.0,144.9097,144.9388,144.5607,144.6383,17033.0
2024-07-22 15:45:00,149.23,149.3,149.0,149.1,25613.0,144.648,144.7158,144.425,144.522,25613.0
2024-07-22 15:50:00,149.1,149.32,149.03,149.09,37638.0,144.522,144.7352,144.4541,144.5123,37638.0
2024-07-22 15:55:00,149.11,149.27,149.03,149.08,118343.0,144.5316,144.6867,144.4541,144.5026,118343.0
2024-07-23 09:30:00,148.9,149.42,148.05,148.16,47875.0,144.3281,144.8321,143.5042,143.6108,47875.0
2024-07-23 09:35:00,148.0,148.29,147.54,147.67,12240.0,143.4557,143.7368,143.0099,143.1359,12240.0
2024-07-23 09:40:00,147.4,147.83,147.01,147.48,7799.0,142.8742,143.291,142.4961,142.9517,7799.0
2024-07-23 09:45:00,147.67,148.66,147.65,148.43,6973.0,143.1359,144.0955,143.1165,143.8725,6973.0
2024-07-23 09:50:00,148.37,148.73,148.22,148.55,7088.0,143.8144,144.1633,143.669,143.9888,7088.0
2024-07-23 09:55:00,148.44,148.96,148.3,148.71,7732.0,143.8822,144.3863,143.7465,144.1439,7732.0
2024-07-23 10:00:00,148.77,148.82,148.54,148.69,6312.0,144.2021,144.2506,143.9792,144.1245,6312.0
2024-07-23 10:05:00,148.63,148.75,148.35,148.5,9398.0,144.0664,144.1827,143.795,143.9404,9398.0
2024-07-23 10:10:00,148.45,148.73,148.33,148.66,8880.0,143.8919,144.1633,143.7756,144.0955,8880.0
2024-07-23 10:15:00,148.64,148.7,148.28,148.47,5788.0,144.0761,144.1342,143.7271,143.9113,5788.0
2024-07-23 10:20:00,148.42,148.49,147.91,148.02,9444.0,143.8628,143.9307,143.3685,143.4751,9444.0
2024-07-23 10:25:00,148.09,148.38,148.06,148.31,9017.0,143.543,143.8241,143.5139,143.7562,9017.0
2024-07-23 10:30:00,148.31,148.66,148.3,148.48,13987.0,143.7562,144.0955,143.7465,143.921,13987.0
2024-07-23 10:35:00,148.5,148.69,148.3,148.63,5548.0,143.9404,144.1245,143.7465,144.0664,5548.0
2024-07-23 10:40:00,148.62,148.62,148.29,148.5,12204.0,144.0567,144.0567,143.7368,143.9404,12204.0
2024-07-23 10:45:00,148.53,148.53,148.18,148.21,5931.0,143.9695,143.9695,143.6302,143.6593,5931.0
2024-07-23 10:50:00,148.22,148.24,147.99,148.04,5864.0,143.669,143.6884,143.446,143.4945,5864.0
2024-07-23 10:55:00,147.99,148.02,147.56,147.59,18713.0,143.446,143.4751,143.0292,143.0583,18713.0
2024-07-23 11:00:00,147.61,147.68,147.27,147.44,12480.0,143.0777,143.1456,142.7481,142.9129,12480.0
2024-07-23 11:05:00,147.39,147.6,147.32,147.32,10296.0,142.8645,143.068,142.7966,142.7966,10296.0
2024-07-23 11:10:00,147.31,147.5,147.31,147.42,4352.0,142.7869,142.9711,142.7869,142.8935,4352.0
2024-07-23 11:15:00,147.24,147.24,146.95,147.14,11992.0,142.7191,142.7191,142.438,142.6221,11992.0
2024-07-23 11:20:00,147.14,147.36,146.88,146.96,43316.0,142.6221,142.8354,142.3701,142.4477,43316.0
2024-07-23 11:25:00,146.87,147.15,146.71,147.1,13501.0,142.3604,142.6318,142.2053,142.5834,13501.0
2024-07-23 11:30:00,147.09,147.52,147.09,147.5,4061.0,142.5737,142.9905,142.5737,142.9711,4061.0
2024-07-23 11:35:00,147.44,147.46,147.29,147.36,1432.0,142.9129,142.9323,142.7675,142.8354,1432.0
2024-07-23 11:40:00,147.43,147.49,147.19,147.32,1459.0,142.9032,142.9614,142.6706,142.7966,1459.0
2024-07-23 11:45:00,147.24,147.36,146.98,146.99,5069.0,142.7191,142.8354,142.4671,142.4767,5069.0
2024-07-23 11:50:00,146.92,147.08,146.85,146.95,5009.0,142.4089,142.564,142.341,142.438,5009.0
2024-07-23 11:55:00,147.09,147.09,146.83,146.91,5308.0,142.5737,142.5737,142.3217,142.3992,5308.0
2024-07-23 12:00:00,146.97,147.18,146.97,147.13,3569.0,142.4574,142.6609,142.4574,142.6124,3569.0
2024-07-23 12:05:00,147.07,147.26,146.94,147.26,3200.0,142.5543,142.7385,142.4283,142.7385,3200.0
2024-07-23 12:10:00,147.23,147.4,147.21,147.4,2769.0,142.7094,142.8742,142.69,142.8742,2769.0
2024-07-23 12:15:00,147.36,147.36,146.99,146.99,3481.0,142.8354,142.8354,142.4767,142.4767,3481.0
2024-07-23 12:20:00,146.99,147.04,146.78,146.89,5954.0,142.4767,142.5252,142.2732,142.3798,5954.0
2024-07-23 12:25:00,146.83,146.85,146.65,146.75,5388.0,142.3217,142.341,142.1472,142.2441,5388.0
2024-07-23 12:30:00,146.68,146.85,146.59,146.8,6301.0,142.1763,142.341,142.089,142.2926,6301.0
2024-07-23 12:35:00,146.8,146.97,146.8,146.89,4878.0,142.2926,142.4574,142.2926,142.3798,4878.0
2024-07-23 12:40:00,146.96,147.05,146.92,147.05,2496.0,142.4477,142.5349,142.4089,142.5349,2496.0
2024-07-23 12:45:00,146.99,147.01,146.87,147.01,4327.0,142.4767,142.4961,142.3604,142.4961,4327.0
2024-07-23 12:50:00,146.91,146.93,146.73,146.74,5706.0,142.3992,142.4186,142.2247,142.2344,5706.0
2024-07-23 12:55:00,146.73,146.84,146.7,146.8,3661.0,142.2247,142.3313,142.1956,142.2926,3661.0
2024-07-23 13:00:00,146.82,147.08,146.76,147.07,5943.0,142.312,142.564,142.2538,142.5543,5943.0
2024-07-23 13:05:00,147.04,147.1,146.97,147.03,5786.0,142.5252,142.5834,142.4574,142.5155,5786.0
2024-07-23 13:10:00,146.98,147.09,146.95,146.97,4989.0,142.4671,142.5737,142.438,142.4574,4989.0
2024-07-23 13:15:00,146.9,146.98,146.87,146.96,3286.0,142.3895,142.4671,142.3604,142.4477,3286.0
2024-07-23 13:20:00,147.01,147.08,146.75,146.81,6229.0,142.4961,142.564,142.2441,142.3023,6229.0
2024-07-23 13:25:00,146.7,146.79,146.64,146.69,5550.0,142.1956,142.2829,142.1375,142.186,5550.0
2024-07-23 13:30:00,146.64,146.75,146.55,146.66,10146.0,142.1375,142.2441,142.0503,142.1569,10146.0
2024-07-23 13:35:00,146.66,146.8,146.62,146.71,1399.0,142.1569,142.2926,142.1181,142.2053,1399.0
2024-07-23 13:40:00,146.63,146.68,146.55,146.68,4318.0,142.1278,142.1763,142.0503,142.1763,4318.0
2024-07-23 13:45:00,146.72,146.77,146.6,146.73,2145.0,142.215,142.2635,142.0987,142.2247,2145.0
2024-07-23 13:50:00,146.8,146.8,146.7,146.78,3741.0,142.2926,142.2926,142.1956,142.2732,3741.0
2024-07-23 13:55:00,146.71,146.81,146.62,146.75,6078.0,142.2053,142.3023,142.1181,142.2441,6078.0
2024-07-23 14:00:00,146.76,146.94,146.72,146.88,5798.0,142.2538,142.4283,142.215,142.3701,5798.0
2024-07-23 14:05:00,146.95,147.02,146.88,146.94,6815.0,142.438,142.5058,142.3701,142.4283,6815.0
2024-07-23 14:10:00,146.94,147.12,146.92,146.92,2660.0,142.4283,142.6028,142.4089,142.4089,2660.0
2024-07-23 14:15:00,146.99,147.03,146.87,146.92,2843.0,142.4767,142.5155,142.3604,142.4089,2843.0
2024-07-23 14:20:00,146.93,147.03,146.86,147.03,3560.0,142.4186,142.5155,142.3507,142.5155,3560.0
2024-07-23 14:25:00,146.97,147.01,146.73,146.79,4637.0,142.4574,142.4961,142.2247,142.2829,4637.0
2024-07-23 14:30:00,146.81,146.97,146.78,146.97,5816.0,142.3023,142.4574,142.2732,142.4574,5816.0
2024-07-23 14:35:00,147.03,147.03,146.79,146.83,4556.0,142.5155,142.5155,142.2829,142.3217,4556.0
2024-07-23 14:40:00,146.77,146.84,146.77,146.8,4534.0,142.2635,142.3313,142.2635,142.2926,4534.0
2024-07-23 14:45:00,146.82,146.91,146.75,146.79,5490.0,142.312,142.3992,142.2441,142.2829,5490.0
2024-07-23 14:50:00,146.71,146.78,146.7,146.75,1367.0,142.2053,142.2732,142.1956,142.2441,1367.0
2024-07-23 14:55:00,146.81,146.83,146.76,146.8,3722.0,142.3023,142.3217,142.2538,142.2926,3722.0
2024-07-23 15:00:00,146.82,146.85,146.79,146.79,3886.0,142.312,142.341,142.2829,142.2829,3886.0
2024-07-23 15:05:00,146.79,146.87,146.69,146.87,6797.0,142.2829,142.3604,142.186,142.3604,6797.0
2024-07-23 15:10:00,146.9,146.9,146.8,146.8,2739.0,142.3895,142.3895,142.2926,142.2926,2739.0
2024-07-23 15:15:00,146.75,146.85,146.75,146.83,3325.0,142.2441,142.341,142.2441,142.3217,3325.0
2024-07-23 15:20:00,146.83,146.92,146.78,146.92,12967.0,142.3217,142.4089,142.2732,142.4089,12967.0
2024-07-23 15:25:00,146.93,146.98,146.77,146.87,12529.0,142.4186,142.4671,142.2635,142.3604,12529.0
2024-07-23 15:30:00,146.87,146.89,146.72,146.76,38461.0,142.3604,142.3798,142.215,142.2538,38461.0
2024-07-23 15:35:00,146.76,146.84,146.67,146.8,14242.0,142.2538,142.3313,142.1666,142.2926,14242.0
2024-07-23 15:40:00,146.79,146.79,146.58,146.6,13741.0,142.2829,142.2829,142.0793,142.0987,13741.0
2024-07-23 15:45:00,146.61,146.74,146.42,146.67,33363.0,142.1084,142.2344,141.9242,142.1666,33363.0
2024-07-23 15:50:00,146.77,146.85,146.66,146.68,25051.0,142.2635,142.341,142.1569,142.1763,25051.0
2024-07-23 15:55:00,146.68,146.92,146.64,146.86,94098.0,142.1763,142.4089,142.1375,142.3507,94098.0
2024-07-24 09:30:00,147.19,147.58,146.54,147.28,38667.0,142.6706,143.0486,142.0406,142.7578,38667.0
2024-07-24 09:35:00,147.41,148.2,146.94,148.0,15067.0,142.8838,143.6496,142.4283,143.4557,15067.0
2024-07-24 09:40:00,148.08,148.23,147.41,147.69,19841.0,143.5333,143.6787,142.8838,143.1552,19841.0
2024-07-24 09:45:00,147.78,148.38,146.97,147.11,20017.0,143.2425,143.8241,142.4574,142.5931,20017.0
2024-07-24 09:50:00,146.97,147.42,146.54,146.69,9326.0,142.4574,142.8935,142.0406,142.186,9326.0
2024-07-24 09:55:00,146.68,146.69,145.8,145.99,11054.0,142.1763,142.186,141.3233,141.5074,11054.0
2024-07-24 10:00:00,145.97,146.06,145.7,145.8,18616.0,141.4881,141.5753,141.2264,141.3233,18616.0
2024-07-24 10:05:00,145.99,146.02,145.49,145.61,6319.0,141.5074,141.5365,141.0228,141.1391,6319.0
2024-07-24 10:10:00,145.62,145.62,145.21,145.31,5291.0,141.1488,141.1488,140.7514,140.8483,5291.0
2024-07-24 10:15:00,145.35,145.35,145.09,145.25,11142.0,140.8871,140.8871,140.6351,140.7902,11142.0
2024-07-24 10:20:00,145.25,145.72,145.17,145.69,16781.0,140.7902,141.2457,140.7126,141.2167,16781.0
2024-07-24 10:25:00,145.74,146.06,145.57,145.97,16845.0,141.2651,141.5753,141.1003,141.4881,16845.0
2024-07-24 10:30:00,145.85,147.64,145.57,147.4,54569.0,141.3717,143.1068,141.1003,142.8742,54569.0
2024-07-24 10:35:00,147.4,149.0,147.25,148.66,131336.0,142.8742,144.425,142.7288,144.0955,131336.0
2024-07-24 10:40:00,148.75,149.31,148.66,148.87,120456.0,144.1827,144.7255,144.0955,144.299,120456.0
2024-07-24 10:45:00,148.87,148.87,148.06,148.63,38189.0,144.299,144.299,143.5139,144.0664,38189.0
2024-07-24 10:50:00,148.6,149.33,148.59,149.17,62726.0,144.0373,144.7449,144.0276,144.5898,62726.0
2024-07-24 10:55:00,149.23,149.38,148.26,148.36,30848.0,144.648,144.7934,143.7077,143.8047,30848.0
2024-07-24 11:00:00,148.26,148.83,148.26,148.26,23918.0,143.7077,144.2602,143.7077,143.7077,23918.0
2024-07-24 11:05:00,148.21,148.31,147.46,147.85,12442.0,143.6593,143.7562,142.9323,143.3103,12442.0
2024-07-24 11:10:00,147.68,147.94,147.47,147.78,15170.0,143.1456,143.3976,142.942,143.2425,15170.0
2024-07-24 11:15:00,147.76,148.08,147.7,147.91,12832.0,143.2231,143.5333,143.1649,143.3685,12832.0
2024-07-24 11:20:00,147.89,148.02,147.39,147.94,14275.0,143.3491,143.4751,142.8645,143.3976,14275.0
2024-07-24 11:25:00,148.03,148.39,147.85,147.94,8909.0,143.4848,143.8338,143.3103,143.3976,8909.0
2024-07-24 11:30:00,148.08,148.3,147.86,148.29,8405.0,143.5333,143.7465,143.32,143.7368,8405.0
2024-07-24 11:35:00,148.39,148.53,148.12,148.5,15543.0,143.8338,143.9695,143.572,143.9404,15543.0
2024-07-24 11:40:00,148.45,148.5,148.24,148.3,4073.0,143.8919,143.9404,143.6884,143.7465,4073.0
2024-07-24 11:45:00,148.23,148.38,148.2,148.34,5558.0,143.6787,143.8241,143.6496,143.7853,5558.0
2024-07-24 11:50:00,148.38,148.55,148.26,148.4,9798.0,143.8241,143.9888,143.7077,143.8434,9798.0
2024-07-24 11:55:00,148.45,148.53,148.27,148.27,4377.0,143.8919,143.9695,143.7174,143.7174,4377.0
2024-07-24 12:00:00,148.31,148.5,148.21,148.25,9734.0,143.7562,143.9404,143.6593,143.6981,9734.0
2024-07-24 12:05:00,148.25,148.27,147.85,147.97,11338.0,143.6981,143.7174,143.3103,143.4267,11338.0
2024-07-24 12:10:00,147.82,148.09,147.74,148.02,8372.0,143.2813,143.543,143.2037,143.4751,8372.0
2024-07-24 12:15:00,148.11,148.27,147.92,147.95,4006.0,143.5624,143.7174,143.3782,143.4073,4006.0
2024-07-24 12:20:00,147.95,148.41,147.94,148.09,5743.0,143.4073,143.8531,143.3976,143.543,5743.0
2024-07-24 12:25:00,148.1,148.14,147.83,147.87,6097.0,143.5527,143.5914,143.291,143.3297,6097.0
2024-07-24 12:30:00,147.9,148.14,147.82,148.07,5805.0,143.3588,143.5914,143.2813,143.5236,5805.0
2024-07-24 12:35:00,148.0,148.0,147.53,147.61,7146.0,143.4557,143.4557,143.0002,143.0777,7146.0
2024-07-24 12:40:00,147.62,148.01,147.62,147.63,8417.0,143.0874,143.4654,143.0874,143.0971,8417.0
2024-07-24 12:45:00,147.55,147.96,147.54,147.96,3610.0,143.0195,143.417,143.0099,143.417,3610.0
2024-07-24 12:50:00,147.93,147.93,147.42,147.42,7916.0,143.3879,143.3879,142.8935,142.8935,7916.0
2024-07-24 12:55:00,147.4,147.71,147.35,147.64,4082.0,142.8742,143.1746,142.8257,143.1068,4082.0
2024-07-24 13:00:00,147.65,147.87,147.55,147.78,8160.0,143.1165,143.3297,143.0195,143.2425,8160.0
2024-07-24 13:05:00,147.8,147.9,147.71,147.9,4204.0,143.2619,143.3588,143.1746,143.3588,4204.0
2024-07-24 13:10:00,147.88,148.07,147.86,147.86,9085.0,143.3394,143.5236,143.32,143.32,9085.0
2024-07-24 13:15:00,147.75,147.92,147.67,147.88,9714.0,143.2134,143.3782,143.1359,143.3394,9714.0
2024-07-24 13:20:00,147.86,147.91,147.68,147.91,5543.0,143.32,143.3685,143.1456,143.3685,5543.0
2024-07-24 13:25:00,147.84,147.89,147.7,147.79,7494.0,143.3006,143.3491,143.1649,143.2522,7494.0
2024-07-24 13:30:00,147.75,147.98,147.7,147.86,5873.0,143.2134,143.4363,143.1649,143.32,5873.0
2024-07-24 13:35:00,147.84,148.09,147.8,147.97,10524.0,143.3006,143.543,143.2619,143.4267,10524.0
2024-07-24 13:40:00,148.07,148.19,148.0,148.08,9053.0,143.5236,143.6399,143.4557,143.5333,9053.0
2024-07-24 13:45:00,148.13,148.39,148.11,148.32,16779.0,143.5817,143.8338,143.5624,143.7659,16779.0
2024-07-24 13:50:00,148.31,148.51,148.25,148.34,14740.0,143.7562,143.9501,143.6981,143.7853,14740.0
2024-07-24 13:55:00,148.4,148.69,148.4,148.65,18804.0,143.8434,144.1245,143.8434,144.0858,18804.0
2024-07-24 14:00:00,148.63,148.86,148.5,148.8,15127.0,144.0664,144.2893,143.9404,144.2312,15127.0
2024-07-24 14:05:00,148.8,149.03,148.79,148.97,17916.0,144.2312,144.4541,144.2215,144.3959,17916.0
2024-07-24 14:10:00,148.99,149.0,148.72,148.72,23309.0,144.4153,144.425,144.1536,144.1536,23309.0
2024-07-24 14:15:00,148.64,149.0,148.64,149.0,13029.0,144.0761,144.425,144.0761,144.425,13029.0
2024-07-24 14:20:00,149.0,149.07,148.82,149.03,17094.0,144.425,144.4929,144.2506,144.4541,17094.0
2024-07-24 14:25:00,149.01,149.22,148.99,149.21,16260.0,144.4347,144.6383,144.4153,144.6286,16260.0
2024-07-24 14:30:00,149.2,149.33,149.12,149.22,12495.0,144.6189,144.7449,144.5413,144.6383,12495.0
2024-07-24 14:35:00,149.18,149.34,149.18,149.33,11942.0,144.5995,144.7546,144.5995,144.7449,11942.0
2024-07-24 14:40:00,149.32,149.6,149.14,149.17,55217.0,144.7352,145.0066,144.5607,144.5898,55217.0
2024-07-24 14:45:00,149.19,149.38,149.0,149.11,15593.0,144.6092,144.7934,144.425,144.5316,15593.0
2024-07-24 14:50:00,149.11,149.24,148.8,149.24,34149.0,144.5316,144.6577,144.2312,144.6577,34149.0
2024-07-24 14:55:00,149.24,149.37,149.13,149.16,22921.0,144.6577,144.7837,144.551,144.5801,22921.0
2024-07-24 15:00:00,149.15,149.26,149.03,149.1,18973.0,144.5704,144.677,144.4541,144.522,18973.0
2024-07-24 15:05:00,149.1,149.34,149.1,149.23,16208.0,144.522,144.7546,144.522,144.648,16208.0
2024-07-24 15:10:00,149.2,149.3,149.05,149.25,34155.0,144.6189,144.7158,144.4735,144.6674,34155.0
2024-07-24 15:15:00,149.25,149.26,149.07,149.15,13230.0,144.6674,144.677,144.4929,144.5704,13230.0
2024-07-24 15:20:00,149.2,149.27,149.09,149.19,16801.0,144.6189,144.6867,144.5123,144.6092,16801.0
2024-07-24 15:25:00,149.17,149.18,148.84,148.87,16764.0,144.5898,144.5995,144.2699,144.299,16764.0
2024-07-24 15:30:00,148.87,149.1,148.86,149.05,28935.0,144.299,144.522,144.2893,144.4735,28935.0
2024-07-24 15:35:00,149.04,149.2,148.83,148.86,27753.0,144.4638,144.6189,144.2602,144.2893,27753.0
2024-07-24 15:40:00,148.91,148.97,148.59,148.64,30246.0,144.3378,144.3959,144.0276,144.0761,30246.0
2024-07-24 15:45:00,148.63,148.78,148.57,148.75,45020.0,144.0664,144.2118,144.0082,144.1827,45020.0
2024-07-24 15:50:00,148.74,149.04,148.71,148.91,86860.0,144.173,144.4638,144.1439,144.3378,86860.0
2024-07-24 15:55:00,148.91,149.06,148.71,148.85,149331.0,144.3378,144.4832,144.1439,144.2796,149331.0
2024-07-25 09:30:00,147.23,149.0,146.49,147.14,67539.0,142.7094,144.425,141.9921,142.6221,67539.0
2024-07-25 09:35:00,147.15,147.35,144.5,145.7,82086.0,142.6318,142.8257,140.0632,141.2264,82086.0
2024-07-25 09:40:00,146.03,146.96,145.42,145.89,18137.0,141.5462,142.4477,140.9549,141.4105,18137.0
2024-07-25 09:45:00,145.9,146.77,145.43,146.67,52380.0,141.4202,142.2635,140.9646,142.1666,52380.0
2024-07-25 09:50:00,146.66,147.67,146.39,146.81,14623.0,142.1569,143.1359,141.8952,142.3023,14623.0
2024-07-25 09:55:00,146.72,149.2,146.58,149.04,21632.0,142.215,144.6189,142.0793,144.4638,21632.0
2024-07-25 10:00:00,149.02,149.25,147.9,148.8,37105.0,144.4444,144.6674,143.3588,144.2312,37105.0
2024-07-25 10:05:00,148.8,149.21,148.26,149.15,32088.0,144.2312,144.6286,143.7077,144.5704,32088.0
2024-07-25 10:10:00,148.99,150.18,148.8,150.1,41043.0,144.4153,145.5688,144.2312,145.4913,41043.0
2024-07-25 10:15:00,149.95,151.43,149.83,151.43,58044.0,145.3459,146.7804,145.2295,146.7804,58044.0
2024-07-25 10:20:00,151.25,151.72,150.97,151.38,50764.0,146.6059,147.0615,146.3345,146.732,50764.0
2024-07-25 10:25:00,151.39,151.88,150.86,151.6,59022.0,146.7416,147.2166,146.2279,146.9452,59022.0
2024-07-25 10:30:00,151.48,152.17,150.89,151.78,71876.0,146.8289,147.4977,146.257,147.1197,71876.0
2024-07-25 10:35:00,151.48,151.68,150.86,151.05,40797.0,146.8289,147.0227,146.2279,146.4121,40797.0
2024-07-25 10:40:00,151.05,151.81,150.78,151.19,15396.0,146.4121,147.1487,146.1504,146.5478,15396.0
2024-07-25 10:45:00,151.01,151.47,150.89,151.21,16243.0,146.3733,146.8192,146.257,146.5672,16243.0
2024-07-25 10:50:00,151.14,151.56,150.85,150.96,11921.0,146.4993,146.9064,146.2182,146.3248,11921.0
2024-07-25 10:55:00,151.08,151.95,151.08,151.69,19184.0,146.4412,147.2844,146.4412,147.0324,19184.0
2024-07-25 11:00:00,151.91,152.27,151.62,152.12,12812.0,147.2457,147.5946,146.9646,147.4492,12812.0
2024-07-25 11:05:00,152.21,152.3,151.6,151.97,18242.0,147.5365,147.6237,146.9452,147.3038,18242.0
2024-07-25 11:10:00,151.97,152.52,151.85,152.2,29147.0,147.3038,147.8369,147.1875,147.5268,29147.0
2024-07-25 11:15:00,152.21,152.64,152.02,152.33,19336.0,147.5365,147.9533,147.3523,147.6528,19336.0
2024-07-25 11:20:00,152.4,153.42,152.29,153.17,41252.0,147.7206,148.7093,147.614,148.467,41252.0
2024-07-25 11:25:00,153.12,153.12,152.38,152.56,32118.0,148.4185,148.4185,147.7012,147.8757,32118.0
2024-07-25 11:30:00,152.35,153.36,152.35,152.84,20014.0,147.6722,148.6512,147.6722,148.1471,20014.0
2024-07-25 11:35:00,152.75,153.4,152.71,153.09,20589.0,148.0599,148.6899,148.0211,148.3894,20589.0
2024-07-25 11:40:00,153.1,153.94,153.07,153.94,26121.0,148.3991,149.2133,148.3701,149.2133,26121.0
2024-07-25 11:45:00,153.89,154.12,153.75,153.78,19121.0,149.1649,149.3878,149.0292,149.0583,19121.0
2024-07-25 11:50:00,153.91,154.0,153.72,153.98,12142.0,149.1843,149.2715,149.0001,149.2521,12142.0
2024-07-25 11:55:00,153.85,154.17,153.66,154.09,21456.0,149.1261,149.4363,148.9419,149.3587,21456.0
2024-07-25 12:00:00,154.02,154.49,153.92,154.31,21918.0,149.2909,149.7465,149.194,149.572,21918.0
2024-07-25 12:05:00,154.27,154.44,154.12,154.38,7995.0,149.5332,149.698,149.3878,149.6398,7995.0
2024-07-25 12:10:00,154.31,154.44,154.23,154.32,12937.0,149.572,149.698,149.4944,149.5817,12937.0
2024-07-25 12:15:00,154.37,154.85,154.26,154.75,30377.0,149.6301,150.0954,149.5235,149.9985,30377.0
2024-07-25 12:20:00,154.79,154.91,154.48,154.91,22526.0,150.0372,150.1536,149.7368,150.1536,22526.0
2024-07-25 12:25:00,154.95,155.24,154.83,155.1,40614.0,150.1923,150.4734,150.076,150.3377,40614.0
2024-07-25 12:30:00,155.1,155.72,154.99,155.5,26947.0,150.3377,150.9387,150.2311,150.7254,26947.0
2024-07-25 12:35:00,155.5,155.6,155.35,155.5,14961.0,150.7254,150.8224,150.5801,150.7254,14961.0
2024-07-25 12:40:00,155.5,155.55,155.34,155.42,16440.0,150.7254,150.7739,150.5704,150.6479,16440.0
2024-07-25 12:45:00,155.35,155.67,155.22,155.56,12234.0,150.5801,150.8902,150.454,150.7836,12234.0
2024-07-25 12:50:00,155.6,155.8,155.44,155.68,9618.0,150.8224,151.0162,150.6673,150.8999,9618.0
2024-07-25 12:55:00,155.73,155.95,155.61,155.91,16806.0,150.9484,151.1616,150.8321,151.1229,16806.0
2024-07-25 13:00:00,155.88,156.15,155.72,155.75,23207.0,151.0938,151.3555,150.9387,150.9678,23207.0
2024-07-25 13:05:00,155.75,156.33,155.75,156.24,15780.0,150.9678,151.53,150.9678,151.4427,15780.0
2024-07-25 13:10:00,156.26,156.42,156.06,156.25,17990.0,151.4621,151.6172,151.2683,151.4524,17990.0
2024-07-25 13:15:00,156.25,156.69,156.2,156.39,17918.0,151.4524,151.8789,151.404,151.5881,17918.0
2024-07-25 13:20:00,156.37,156.92,156.3,156.78,17166.0,151.5687,152.1018,151.5009,151.9661,17166.0
2024-07-25 13:25:00,156.82,157.1,156.57,156.75,20640.0,152.0049,152.2763,151.7626,151.9371,20640.0
2024-07-25 13:30:00,156.75,157.48,156.74,157.33,32284.0,151.9371,152.6447,151.9274,152.4993,32284.0
2024-07-25 13:35:00,157.39,157.41,156.9,157.23,25609.0,152.5574,152.5768,152.0825,152.4023,25609.0
2024-07-25 13:40:00,157.23,157.54,156.9,157.46,19228.0,152.4023,152.7028,152.0825,152.6253,19228.0
2024-07-25 13:45:00,157.45,157.57,156.94,157.02,64592.0,152.6156,152.7319,152.1212,152.1988,64592.0
2024-07-25 13:50:00,157.01,157.15,156.81,156.94,11800.0,152.1891,152.3248,151.9952,152.1212,11800.0
2024-07-25 13:55:00,156.94,157.26,156.57,156.65,14952.0,152.1212,152.4314,151.7626,151.8401,14952.0
2024-07-25 14:00:00,156.65,156.65,156.11,156.32,34242.0,151.8401,151.8401,151.3167,151.5203,34242.0
2024-07-25 14:05:00,156.46,156.63,156.25,156.59,11477.0,151.656,151.8208,151.4524,151.782,11477.0
2024-07-25 14:10:00,156.6,157.0,156.54,157.0,16211.0,151.7917,152.1794,151.7335,152.1794,16211.0
2024-07-25 14:15:00,157.01,157.01,156.45,156.56,24595.0,152.1891,152.1891,151.6463,151.7529,24595.0
2024-07-25 14:20:00,156.55,156.63,156.08,156.42,11877.0,151.7432,151.8208,151.2876,151.6172,11877.0
2024-07-25 14:25:00,156.41,156.93,156.32,156.93,10621.0,151.6075,152.1115,151.5203,152.1115,10621.0
2024-07-25 14:30:00,156.92,157.2,156.87,157.01,18664.0,152.1018,152.3732,152.0534,152.1891,18664.0
2024-07-25 14:35:00,157.06,157.06,156.76,157.03,9132.0,152.2375,152.2375,151.9468,152.2085,9132.0
2024-07-25 14:40:00,157.1,157.19,156.85,156.93,8652.0,152.2763,152.3636,152.034,152.1115,8652.0
2024-07-25 14:45:00,157.0,157.12,156.65,156.77,9805.0,152.1794,152.2957,151.8401,151.9565,9805.0
2024-07-25 14:50:00,156.77,156.86,156.57,156.74,8072.0,151.9565,152.0437,151.7626,151.9274,8072.0
2024-07-25 14:55:00,156.68,157.0,156.64,156.87,7602.0,151.8692,152.1794,151.8304,152.0534,7602.0
2024-07-25 15:00:00,156.92,157.05,156.78,156.84,14285.0,152.1018,152.2279,151.9661,152.0243,14285.0
2024-07-25 15:05:00,156.84,157.1,156.84,156.93,13904.0,152.0243,152.2763,152.0243,152.1115,13904.0
2024-07-25 15:10:00,156.97,157.41,156.94,157.4,16941.0,152.1503,152.5768,152.1212,152.5671,16941.0
2024-07-25 15:15:00,157.39,157.56,157.18,157.55,14421.0,152.5574,152.7222,152.3539,152.7125,14421.0
2024-07-25 15:20:00,157.58,158.24,157.58,158.24,24154.0,152.7416,153.3813,152.7416,153.3813,24154.0
2024-07-25 15:25:00,158.22,158.66,158.09,158.56,45614.0,153.3619,153.7884,153.2359,153.6915,45614.0
2024-07-25 15:30:00,158.55,158.84,158.15,158.15,43052.0,153.6818,153.9629,153.2941,153.2941,43052.0
2024-07-25 15:35:00,158.22,158.29,157.46,157.71,39565.0,153.3619,153.4298,152.6253,152.8676,39565.0
2024-07-25 15:40:00,157.72,157.93,157.6,157.77,32280.0,152.8773,153.0808,152.761,152.9257,32280.0
2024-07-25 15:45:00,157.8,157.86,157.35,157.64,47429.0,152.9548,153.013,152.5186,152.7997,47429.0
2024-07-25 15:50:00,157.63,157.72,156.72,156.89,77919.0,152.79,152.8773,151.908,152.0728,77919.0
2024-07-25 15:55:00,156.94,157.59,156.87,157.1,231075.0,152.1212,152.7513,152.0534,152.2763,231075.0
2024-07-26 09:30:00,157.76,157.8,155.25,156.76,77298.0,152.9161,152.9548,150.4831,151.9468,77298.0
2024-07-26 09:35:00,156.56,156.56,154.88,155.45,14133.0,151.7529,151.7529,150.1245,150.677,14133.0
2024-07-26 09:40:00,155.59,156.1,155.16,155.69,24004.0,150.8127,151.307,150.3959,150.9096,24004.0
2024-07-26 09:45:00,155.65,156.49,155.06,156.36,31031.0,150.8708,151.6851,150.299,151.559,31031.0
2024-07-26 09:50:00,156.36,156.36,155.72,155.94,23922.0,151.559,151.559,150.9387,151.1519,23922.0
2024-07-26 09:55:00,156.0,156.35,155.67,156.01,16335.0,151.2101,151.5493,150.8902,151.2198,16335.0
2024-07-26 10:00:00,155.95,156.93,155.77,156.83,24296.0,151.1616,152.1115,150.9872,152.0146,24296.0
2024-07-26 10:05:00,156.78,156.78,156.3,156.47,16922.0,151.9661,151.9661,151.5009,151.6657,16922.0
2024-07-26 10:10:00,156.42,157.9,156.4,157.25,23335.0,151.6172,153.0518,151.5978,152.4217,23335.0
2024-07-26 10:15:00,157.3,157.59,157.2,157.37,23420.0,152.4702,152.7513,152.3732,152.538,23420.0
2024-07-26 10:20:00,157.33,157.48,156.91,156.99,19585.0,152.4993,152.6447,152.0922,152.1697,19585.0
2024-07-26 10:25:00,156.92,157.09,156.13,156.41,17592.0,152.1018,152.2666,151.3361,151.6075,17592.0
2024-07-26 10:30:00,156.41,156.48,156.01,156.46,19885.0,151.6075,151.6754,151.2198,151.656,19885.0
2024-07-26 10:35:00,156.39,156.96,156.32,156.89,40969.0,151.5881,152.1406,151.5203,152.0728,40969.0
2024-07-26 10:40:00,156.89,157.16,156.6,157.02,15752.0,152.0728,152.3345,151.7917,152.1988,15752.0
2024-07-26 10:45:00,157.03,157.4,156.95,157.2,20995.0,152.2085,152.5671,152.1309,152.3732,20995.0
2024-07-26 10:50:00,157.16,157.44,156.94,157.21,23784.0,152.3345,152.6059,152.1212,152.3829,23784.0
2024-07-26 10:55:00,157.25,157.37,156.82,156.89,42507.0,152.4217,152.538,152.0049,152.0728,42507.0
2024-07-26 11:00:00,156.86,157.26,156.85,156.95,13936.0,152.0437,152.4314,152.034,152.1309,13936.0
2024-07-26 11:05:00,156.93,157.33,156.92,157.11,12747.0,152.1115,152.4993,152.1018,152.286,12747.0
2024-07-26 11:10:00,157.13,157.17,156.91,157.13,11499.0,152.3054,152.3442,152.0922,152.3054,11499.0
2024-07-26 11:15:00,157.04,157.04,156.28,156.52,17545.0,152.2182,152.2182,151.4815,151.7141,17545.0
2024-07-26 11:20:00,156.6,156.8,156.54,156.66,12843.0,151.7917,151.9855,151.7335,151.8498,12843.0
2024-07-26 11:25:00,156.72,156.78,156.49,156.56,9882.0,151.908,151.9661,151.6851,151.7529,9882.0
2024-07-26 11:30:00,156.57,156.85,156.51,156.69,22187.0,151.7626,152.034,151.7044,151.8789,22187.0
2024-07-26 11:35:00,156.55,156.76,156.48,156.64,10720.0,151.7432,151.9468,151.6754,151.8304,10720.0
2024-07-26 11:40:00,156.65,156.89,156.59,156.69,15394.0,151.8401,152.0728,151.782,151.8789,15394.0
2024-07-26 11:45:00,156.7,156.79,156.59,156.78,11397.0,151.8886,151.9758,151.782,151.9661,11397.0
2024-07-26 11:50:00,156.79,157.08,156.75,156.91,33137.0,151.9758,152.2569,151.9371,152.0922,33137.0
2024-07-26 11:55:00,156.96,157.42,156.91,157.42,14391.0,152.1406,152.5865,152.0922,152.5865,14391.0
2024-07-26 12:00:00,157.45,158.08,157.42,157.94,21277.0,152.6156,153.2262,152.5865,153.0905,21277.0
2024-07-26 12:05:00,157.97,158.39,157.91,158.27,10654.0,153.1196,153.5267,153.0614,153.4104,10654.0
2024-07-26 12:10:00,158.28,158.39,158.09,158.17,9695.0,153.4201,153.5267,153.2359,153.3135,9695.0
2024-07-26 12:15:00,158.17,158.24,158.11,158.18,9712.0,153.3135,153.3813,153.2553,153.3232,9712.0
2024-07-26 12:20:00,158.18,158.69,158.08,158.64,32353.0,153.3232,153.8175,153.2262,153.769,32353.0
2024-07-26 12:25:00,158.7,158.77,158.65,158.69,9310.0,153.8272,153.895,153.7787,153.8175,9310.0
2024-07-26 12:30:00,158.69,158.74,158.48,158.5,11708.0,153.8175,153.866,153.6139,153.6333,11708.0
2024-07-26 12:35:00,158.56,158.66,158.37,158.64,11762.0,153.6915,153.7884,153.5073,153.769,11762.0
2024-07-26 12:40:00,158.62,158.69,158.39,158.62,18464.0,153.7496,153.8175,153.5267,153.7496,18464.0
2024-07-26 12:45:00,158.62,158.67,158.36,158.47,17583.0,153.7496,153.7981,153.4976,153.6043,17583.0
2024-07-26 12:50:00,158.44,159.06,158.4,159.01,34110.0,153.5752,154.1761,153.5364,154.1277,34110.0
2024-07-26 12:55:00,159.07,159.5,159.02,159.42,22446.0,154.1858,154.6026,154.1374,154.5251,22446.0
2024-07-26 13:00:00,159.41,159.46,158.99,159.08,16545.0,154.5154,154.5639,154.1083,154.1955,16545.0
2024-07-26 13:05:00,159.08,159.16,158.8,159.05,12582.0,154.1955,154.2731,153.9241,154.1664,12582.0
2024-07-26 13:10:00,159.06,159.25,159.05,159.25,4413.0,154.1761,154.3603,154.1664,154.3603,4413.0
2024-07-26 13:15:00,159.2,159.38,159.01,159.15,8019.0,154.3118,154.4863,154.1277,154.2634,8019.0
2024-07-26 13:20:00,159.18,159.62,159.17,159.53,7349.0,154.2925,154.7189,154.2828,154.6317,7349.0
2024-07-26 13:25:00,159.6,159.76,159.56,159.72,21655.0,154.6996,154.8546,154.6608,154.8159,21655.0
2024-07-26 13:30:00,159.72,160.14,159.65,159.93,24019.0,154.8159,155.223,154.748,155.0194,24019.0
2024-07-26 13:35:00,159.97,160.16,159.81,160.15,26674.0,155.0582,155.2424,154.9031,155.2327,26674.0
2024-07-26 13:40:00,160.1,160.13,159.39,159.4,23453.0,155.1842,155.2133,154.496,154.5057,23453.0
2024-07-26 13:45:00,159.4,159.62,159.19,159.37,18587.0,154.5057,154.7189,154.3021,154.4766,18587.0
2024-07-26 13:50:00,159.37,159.52,159.02,159.48,13686.0,154.4766,154.622,154.1374,154.5832,13686.0
2024-07-26 13:55:00,159.43,159.61,159.3,159.31,12158.0,154.5348,154.7093,154.4088,154.4185,12158.0
2024-07-26 14:00:00,159.29,159.49,159.2,159.39,11816.0,154.3991,154.5929,154.3118,154.496,11816.0
2024-07-26 14:05:00,159.19,159.36,159.01,159.13,7527.0,154.3021,154.4669,154.1277,154.244,7527.0
2024-07-26 14:10:00,159.18,159.35,159.13,159.19,11475.0,154.2925,154.4572,154.244,154.3021,11475.0
2024-07-26 14:15:00,159.19,159.25,159.08,159.16,9240.0,154.3021,154.3603,154.1955,154.2731,9240.0
2024-07-26 14:20:00,159.16,159.28,159.04,159.05,9558.0,154.2731,154.3894,154.1568,154.1664,9558.0
2024-07-26 14:25:00,159.12,159.18,158.95,159.14,23074.0,154.2343,154.2925,154.0695,154.2537,23074.0
2024-07-26 14:30:00,159.09,159.19,158.87,159.08,23521.0,154.2052,154.3021,153.992,154.1955,23521.0
2024-07-26 14:35:00,159.03,159.08,158.96,158.99,10900.0,154.1471,154.1955,154.0792,154.1083,10900.0
2024-07-26 14:40:00,158.95,158.95,158.76,158.87,15949.0,154.0695,154.0695,153.8854,153.992,15949.0
2024-07-26 14:45:00,158.87,158.97,158.66,158.67,27802.0,153.992,154.0889,153.7884,153.7981,27802.0
2024-07-26 14:50:00,158.65,158.85,158.64,158.73,22895.0,153.7787,153.9726,153.769,153.8563,22895.0
2024-07-26 14:55:00,158.72,158.78,158.5,158.56,13795.0,153.8466,153.9047,153.6333,153.6915,13795.0
2024-07-26 15:00:00,158.52,158.74,158.5,158.6,13550.0,153.6527,153.866,153.6333,153.7303,13550.0
2024-07-26 15:05:00,158.6,159.03,158.51,158.92,18386.0,153.7303,154.1471,153.643,154.0404,18386.0
2024-07-26 15:10:00,158.98,159.01,158.77,158.79,15704.0,154.0986,154.1277,153.895,153.9144,15704.0
2024-07-26 15:15:00,158.83,159.09,158.79,159.05,26145.0,153.9532,154.2052,153.9144,154.1664,26145.0
2024-07-26 15:20:00,159.01,159.28,158.85,159.27,23903.0,154.1277,154.3894,153.9726,154.3797,23903.0
2024-07-26 15:25:00,159.29,159.47,159.22,159.23,18394.0,154.3991,154.5736,154.3312,154.3409,18394.0
2024-07-26 15:30:00,159.25,159.45,159.0,159.0,22650.0,154.3603,154.5542,154.118,154.118,22650.0
2024-07-26 15:35:00,158.96,159.12,158.85,158.85,27876.0,154.0792,154.2343,153.9726,153.9726,27876.0
2024-07-26 15:40:00,158.86,159.26,158.86,159.25,18998.0,153.9823,154.37,153.9823,154.3603,18998.0
2024-07-26 15:45:00,159.29,159.43,159.2,159.21,27852.0,154.3991,154.5348,154.3118,154.3215,27852.0
2024-07-26 15:50:00,159.22,159.31,158.8,158.85,45251.0,154.3312,154.4185,153.9241,153.9726,45251.0
2024-07-26 15:55:00,158.84,159.27,158.81,159.26,205146.0,153.9629,154.3797,153.9338,154.37,205146.0
2024-07-29 09:30:00,159.14,160.69,158.6,158.6,53909.0,154.2537,155.7561,153.7303,153.7303,53909.0
2024-07-29 09:35:00,158.72,159.06,157.9,158.52,15124.0,153.8466,154.1761,153.0518,153.6527,15124.0
2024-07-29 09:40:00,158.2,158.31,156.69,156.84,33329.0,153.3425,153.4492,151.8789,152.0243,33329.0
2024-07-29 09:45:00,156.86,157.2,156.39,156.57,24944.0,152.0437,152.3732,151.5881,151.7626,24944.0
2024-07-29 09:50:00,156.35,156.92,156.35,156.48,7436.0,151.5493,152.1018,151.5493,151.6754,7436.0
2024-07-29 09:55:00,156.45,156.67,156.07,156.6,25976.0,151.6463,151.8595,151.2779,151.7917,25976.0
2024-07-29 10:00:00,156.78,157.61,156.47,157.61,30990.0,151.9661,152.7707,151.6657,152.7707,30990.0
2024-07-29 10:05:00,157.66,157.99,157.39,157.6,22470.0,152.8191,153.139,152.5574,152.761,22470.0
2024-07-29 10:10:00,157.64,157.94,157.33,157.7,19476.0,152.7997,153.0905,152.4993,152.8579,19476.0
2024-07-29 10:15:00,157.69,157.88,157.29,157.31,12137.0,152.8482,153.0324,152.4605,152.4799,12137.0
2024-07-29 10:20:00,157.28,157.95,157.28,157.64,17888.0,152.4508,153.1002,152.4508,152.7997,17888.0
2024-07-29 10:25:00,157.65,157.66,157.03,157.14,13127.0,152.8094,152.8191,152.2085,152.3151,13127.0
2024-07-29 10:30:00,157.06,157.22,156.36,156.36,7264.0,152.2375,152.3926,151.559,151.559,7264.0
2024-07-29 10:35:00,156.38,156.46,155.61,155.8,22520.0,151.5784,151.656,150.8321,151.0162,22520.0
2024-07-29 10:40:00,155.74,155.94,155.23,155.5,13220.0,150.9581,151.1519,150.4637,150.7254,13220.0
2024-07-29 10:45:00,155.5,155.85,155.46,155.62,24160.0,150.7254,151.0647,150.6867,150.8418,24160.0
2024-07-29 10:50:00,155.62,155.65,155.36,155.44,8589.0,150.8418,150.8708,150.5897,150.6673,8589.0
2024-07-29 10:55:00,155.41,155.71,155.31,155.5,12953.0,150.6382,150.929,150.5413,150.7254,12953.0
2024-07-29 11:00:00,155.43,155.45,155.19,155.29,12960.0,150.6576,150.677,150.425,150.5219,12960.0
2024-07-29 11:05:00,155.29,155.83,155.13,155.58,10998.0,150.5219,151.0453,150.3668,150.803,10998.0
2024-07-29 11:10:00,155.52,155.97,155.52,155.8,7093.0,150.7448,151.181,150.7448,151.0162,7093.0
2024-07-29 11:15:00,155.71,155.98,155.71,155.91,8764.0,150.929,151.1907,150.929,151.1229,8764.0
2024-07-29 11:20:00,155.8,156.14,155.71,155.86,18078.0,151.0162,151.3458,150.929,151.0744,18078.0
2024-07-29 11:25:00,155.87,155.92,155.53,155.73,13164.0,151.0841,151.1326,150.7545,150.9484,13164.0
2024-07-29 11:30:00,155.8,155.88,155.27,155.36,8786.0,151.0162,151.0938,150.5025,150.5897,8786.0
2024-07-29 11:35:00,155.35,155.58,155.23,155.51,9611.0,150.5801,150.803,150.4637,150.7351,9611.0
2024-07-29 11:40:00,155.49,155.53,155.23,155.45,15782.0,150.7158,150.7545,150.4637,150.677,15782.0
2024-07-29 11:45:00,155.41,155.99,155.41,155.91,36089.0,150.6382,151.2004,150.6382,151.1229,36089.0
2024-07-29 11:50:00,155.95,156.05,155.79,155.84,16685.0,151.1616,151.2586,151.0065,151.055,16685.0
2024-07-29 11:55:00,155.87,156.19,155.87,156.19,18383.0,151.0841,151.3943,151.0841,151.3943,18383.0
2024-07-29 12:00:00,156.2,156.38,156.17,156.3,19805.0,151.404,151.5784,151.3749,151.5009,19805.0
2024-07-29 12:05:00,156.36,156.55,156.25,156.28,14446.0,151.559,151.7432,151.4524,151.4815,14446.0
2024-07-29 12:10:00,156.29,156.62,156.29,156.33,19595.0,151.4912,151.8111,151.4912,151.53,19595.0
2024-07-29 12:15:00,156.33,156.54,156.3,156.34,14988.0,151.53,151.7335,151.5009,151.5397,14988.0
2024-07-29 12:20:00,156.33,156.68,156.23,156.58,16666.0,151.53,151.8692,151.433,151.7723,16666.0
2024-07-29 12:25:00,156.55,156.77,156.38,156.77,11039.0,151.7432,151.9565,151.5784,151.9565,11039.0
2024-07-29 12:30:00,156.76,156.77,156.32,156.47,14414.0,151.9468,151.9565,151.5203,151.6657,14414.0
2024-07-29 12:35:00,156.31,156.33,156.04,156.04,4038.0,151.5106,151.53,151.2489,151.2489,4038.0
2024-07-29 12:40:00,156.04,156.27,155.93,156.27,11016.0,151.2489,151.4718,151.1422,151.4718,11016.0
2024-07-29 12:45:00,156.28,156.59,156.28,156.56,8082.0,151.4815,151.782,151.4815,151.7529,8082.0
2024-07-29 12:50:00,156.56,156.74,156.43,156.74,11763.0,151.7529,151.9274,151.6269,151.9274,11763.0
2024-07-29 12:55:00,156.74,156.86,156.54,156.54,8213.0,151.9274,152.0437,151.7335,151.7335,8213.0
2024-07-29 13:00:00,156.55,156.69,156.47,156.5,5988.0,151.7432,151.8789,151.6657,151.6947,5988.0
2024-07-29 13:05:00,156.55,156.65,156.45,156.53,9646.0,151.7432,151.8401,151.6463,151.7238,9646.0
2024-07-29 13:10:00,156.6,156.8,156.59,156.64,7233.0,151.7917,151.9855,151.782,151.8304,7233.0
2024-07-29 13:15:00,156.64,156.9,156.63,156.87,7624.0,151.8304,152.0825,151.8208,152.0534,7624.0
2024-07-29 13:20:00,156.82,156.95,156.76,156.9,5966.0,152.0049,152.1309,151.9468,152.0825,5966.0
2024-07-29 13:25:00,156.95,157.1,156.93,156.94,7352.0,152.1309,152.2763,152.1115,152.1212,7352.0
2024-07-29 13:30:00,156.94,157.06,156.93,156.96,7500.0,152.1212,152.2375,152.1115,152.1406,7500.0
2024-07-29 13:35:00,156.93,157.12,156.86,157.08,8232.0,152.1115,152.2957,152.0437,152.2569,8232.0
2024-07-29 13:40:00,157.12,157.21,157.07,157.14,6320.0,152.2957,152.3829,152.2472,152.3151,6320.0
2024-07-29 13:45:00,157.15,157.21,157.06,157.17,9706.0,152.3248,152.3829,152.2375,152.3442,9706.0
2024-07-29 13:50:00,157.22,157.22,157.01,157.14,6925.0,152.3926,152.3926,152.1891,152.3151,6925.0
2024-07-29 13:55:00,157.17,157.43,157.14,157.37,11393.0,152.3442,152.5962,152.3151,152.538,11393.0
2024-07-29 14:00:00,157.37,157.54,157.22,157.54,5523.0,152.538,152.7028,152.3926,152.7028,5523.0
2024-07-29 14:05:00,157.53,157.69,157.39,157.47,10848.0,152.6931,152.8482,152.5574,152.635,10848.0
2024-07-29 14:10:00,157.52,157.65,157.5,157.51,6905.0,152.6834,152.8094,152.664,152.6737,6905.0
2024-07-29 14:15:00,157.51,157.52,157.18,157.32,9729.0,152.6737,152.6834,152.3539,152.4896,9729.0
2024-07-29 14:20:00,157.31,157.71,157.23,157.7,35234.0,152.4799,152.8676,152.4023,152.8579,35234.0
2024-07-29 14:25:00,157.66,157.8,157.53,157.79,20697.0,152.8191,152.9548,152.6931,152.9451,20697.0
2024-07-29 14:30:00,157.79,157.87,157.6,157.62,13240.0,152.9451,153.0227,152.761,152.7804,13240.0
2024-07-29 14:35:00,157.61,157.61,157.27,157.4,9815.0,152.7707,152.7707,152.4411,152.5671,9815.0
2024-07-29 14:40:00,157.46,157.68,157.41,157.55,12075.0,152.6253,152.8385,152.5768,152.7125,12075.0
2024-07-29 14:45:00,157.51,157.51,157.27,157.35,7786.0,152.6737,152.6737,152.4411,152.5186,7786.0
2024-07-29 14:50:00,157.39,157.49,157.33,157.38,9010.0,152.5574,152.6543,152.4993,152.5477,9010.0
2024-07-29 14:55:00,157.38,157.53,157.36,157.4,8017.0,152.5477,152.6931,152.5283,152.5671,8017.0
2024-07-29 15:00:00,157.39,157.67,157.37,157.66,16218.0,152.5574,152.8288,152.538,152.8191,16218.0
2024-07-29 15:05:00,157.66,157.69,157.33,157.35,21295.0,152.8191,152.8482,152.4993,152.5186,21295.0
2024-07-29 15:10:00,157.39,157.77,157.38,157.74,27075.0,152.5574,152.9257,152.5477,152.8967,27075.0
2024-07-29 15:15:00,157.72,157.76,157.51,157.63,16108.0,152.8773,152.9161,152.6737,152.79,16108.0
2024-07-29 15:20:00,157.62,157.94,157.61,157.94,20948.0,152.7804,153.0905,152.7707,153.0905,20948.0
2024-07-29 15:25:00,157.92,157.95,157.58,157.92,23653.0,153.0711,153.1002,152.7416,153.0711,23653.0
2024-07-29 15:30:00,157.9,157.93,157.64,157.81,23580.0,153.0518,153.0808,152.7997,152.9645,23580.0
2024-07-29 15:35:00,157.83,158.18,157.8,158.09,22880.0,152.9839,153.3232,152.9548,153.2359,22880.0
2024-07-29 15:40:00,158.08,158.24,158.0,158.12,26809.0,153.2262,153.3813,153.1487,153.265,26809.0
2024-07-29 15:45:00,158.13,158.2,157.93,158.1,19621.0,153.2747,153.3425,153.0808,153.2456,19621.0
2024-07-29 15:50:00,158.1,158.21,157.99,158.03,34676.0,153.2456,153.3522,153.139,153.1778,34676.0
2024-07-29 15:55:00,158.02,158.02,157.38,157.5,101342.0,153.1681,153.1681,152.5477,152.664,101342.0
2024-07-30 09:30:00,158.22,160.43,157.77,159.73,50379.0,153.3619,155.5041,152.9257,154.8256,50379.0
2024-07-30 09:35:00,159.73,160.12,158.95,159.52,21416.0,154.8256,155.2036,154.0695,154.622,21416.0
2024-07-30 09:40:00,159.48,160.21,158.98,160.21,9663.0,154.5832,155.2908,154.0986,155.2908,9663.0
2024-07-30 09:45:00,160.11,160.57,159.79,160.37,16758.0,155.1939,155.6398,154.8837,155.4459,16758.0
2024-07-30 09:50:00,160.52,160.95,160.25,160.5,28270.0,155.5913,156.0081,155.3296,155.5719,28270.0
2024-07-30 09:55:00,160.26,161.08,160.25,160.29,20646.0,155.3393,156.1341,155.3296,155.3684,20646.0
2024-07-30 10:00:00,160.39,161.08,160.08,161.02,33917.0,155.4653,156.1341,155.1648,156.076,33917.0
2024-07-30 10:05:00,160.91,161.57,160.91,161.13,25714.0,155.9693,156.6091,155.9693,156.1826,25714.0
2024-07-30 10:10:00,161.25,161.46,160.72,160.8,19956.0,156.2989,156.5024,155.7852,155.8627,19956.0
2024-07-30 10:15:00,160.72,160.81,160.44,160.74,10309.0,155.7852,155.8724,155.5138,155.8046,10309.0
2024-07-30 10:20:00,160.84,161.5,160.67,161.43,9038.0,155.9015,156.5412,155.7367,156.4734,9038.0
2024-07-30 10:25:00,161.44,161.59,161.29,161.49,8216.0,156.4831,156.6285,156.3377,156.5315,8216.0
2024-07-30 10:30:00,161.37,161.5,161.24,161.32,7748.0,156.4152,156.5412,156.2892,156.3667,7748.0
2024-07-30 10:35:00,161.19,161.36,161.07,161.36,4764.0,156.2407,156.4055,156.1244,156.4055,4764.0
2024-07-30 10:40:00,161.36,161.76,161.22,161.69,18740.0,156.4055,156.7932,156.2698,156.7254,18740.0
2024-07-30 10:45:00,161.78,162.5,161.78,162.41,26268.0,156.8126,157.5105,156.8126,157.4233,26268.0
2024-07-30 10:50:00,162.49,162.58,161.96,162.31,13884.0,157.5008,157.5881,156.9871,157.3263,13884.0
2024-07-30 10:55:00,162.37,162.63,162.21,162.31,13024.0,157.3845,157.6365,157.2294,157.3263,13024.0
2024-07-30 11:00:00,162.34,162.34,161.6,161.73,8462.0,157.3554,157.3554,156.6382,156.7642,8462.0
2024-07-30 11:05:00,161.67,161.77,161.32,161.77,11713.0,156.706,156.8029,156.3667,156.8029,11713.0
2024-07-30 11:10:00,161.8,162.11,161.62,161.78,16656.0,156.832,157.1325,156.6575,156.8126,16656.0
2024-07-30 11:15:00,161.73,161.81,161.33,161.56,5089.0,156.7642,156.8417,156.3764,156.5994,5089.0
2024-07-30 11:20:00,161.72,161.78,161.11,161.18,22927.0,156.7545,156.8126,156.1632,156.231,22927.0
2024-07-30 11:25:00,161.1,161.4,160.8,161.0,19765.0,156.1535,156.4443,155.8627,156.0566,19765.0
2024-07-30 11:30:00,161.0,161.53,160.96,161.52,50617.0,156.0566,156.5703,156.0178,156.5606,50617.0
2024-07-30 11:35:00,161.44,162.13,161.36,161.96,36321.0,156.4831,157.1519,156.4055,156.9871,36321.0
2024-07-30 11:40:00,161.91,162.25,161.82,161.88,18927.0,156.9386,157.2682,156.8514,156.9096,18927.0
2024-07-30 11:45:00,161.78,161.94,161.46,161.46,75397.0,156.8126,156.9677,156.5024,156.5024,75397.0
2024-07-30 11:50:00,161.49,162.09,161.41,162.09,14569.0,156.5315,157.1131,156.454,157.1131,14569.0
2024-07-30 11:55:00,162.0,162.05,161.54,161.81,17849.0,157.0259,157.0743,156.58,156.8417,17849.0
2024-07-30 12:00:00,161.81,161.82,161.38,161.69,16596.0,156.8417,156.8514,156.4249,156.7254,16596.0
2024-07-30 12:05:00,161.7,162.08,161.7,162.04,15540.0,156.7351,157.1034,156.7351,157.0646,15540.0
2024-07-30 12:10:00,162.01,162.47,162.01,162.22,18512.0,157.0356,157.4814,157.0356,157.2391,18512.0
2024-07-30 12:15:00,162.22,162.28,161.94,162.24,15659.0,157.2391,157.2973,156.9677,157.2585,15659.0
2024-07-30 12:20:00,162.3,162.66,162.27,162.5,5795.0,157.3167,157.6656,157.2876,157.5105,5795.0
2024-07-30 12:25:00,162.44,162.57,162.24,162.48,5812.0,157.4524,157.5784,157.2585,157.4911,5812.0
2024-07-30 12:30:00,162.48,162.49,162.26,162.49,6059.0,157.4911,157.5008,157.2779,157.5008,6059.0
2024-07-30 12:35:00,162.62,163.03,162.46,162.96,27485.0,157.6268,158.0242,157.4717,157.9564,27485.0
2024-07-30 12:40:00,162.93,163.12,162.84,163.0,13796.0,157.9273,158.1115,157.8401,157.9952,13796.0
2024-07-30 12:45:00,163.0,163.31,162.88,163.24,21180.0,157.9952,158.2956,157.8788,158.2278,21180.0
2024-07-30 12:50:00,163.21,163.52,162.92,163.04,24373.0,158.1987,158.4992,157.9176,158.0339,24373.0
2024-07-30 12:55:00,162.96,163.09,162.63,162.84,16672.0,157.9564,158.0824,157.6365,157.8401,16672.0
2024-07-30 13:00:00,162.85,162.97,162.3,162.53,23441.0,157.8498,157.9661,157.3167,157.5396,23441.0
2024-07-30 13:05:00,162.47,162.52,162.16,162.22,6042.0,157.4814,157.5299,157.181,157.2391,6042.0
2024-07-30 13:10:00,162.11,162.21,161.58,162.12,28565.0,157.1325,157.2294,156.6188,157.1422,28565.0
2024-07-30 13:15:00,162.22,162.42,162.01,162.01,13483.0,157.2391,157.433,157.0356,157.0356,13483.0
2024-07-30 13:20:00,162.2,162.57,162.19,162.5,7432.0,157.2197,157.5784,157.21,157.5105,7432.0
2024-07-30 13:25:00,162.44,162.5,162.0,162.25,3949.0,157.4524,157.5105,157.0259,157.2682,3949.0
2024-07-30 13:30:00,162.25,162.72,162.25,162.61,8051.0,157.2682,157.7238,157.2682,157.6171,8051.0
2024-07-30 13:35:00,162.61,162.93,162.58,162.89,7468.0,157.6171,157.9273,157.5881,157.8885,7468.0
2024-07-30 13:40:00,162.96,162.96,162.66,162.85,7848.0,157.9564,157.9564,157.6656,157.8498,7848.0
2024-07-30 13:45:00,162.8,163.25,162.8,163.25,12772.0,157.8013,158.2375,157.8013,158.2375,12772.0
2024-07-30 13:50:00,163.18,163.47,163.13,163.47,26923.0,158.1696,158.4507,158.1212,158.4507,26923.0
2024-07-30 13:55:00,163.41,163.46,163.25,163.32,11204.0,158.3926,158.441,158.2375,158.3053,11204.0
2024-07-30 14:00:00,163.38,163.66,163.13,163.16,14771.0,158.3635,158.6349,158.1212,158.1503,14771.0
2024-07-30 14:05:00,163.21,163.54,163.17,163.52,28956.0,158.1987,158.5186,158.1599,158.4992,28956.0
2024-07-30 14:10:00,163.6,163.6,163.02,163.04,10399.0,158.5767,158.5767,158.0145,158.0339,10399.0
2024-07-30 14:15:00,163.08,163.43,163.02,163.43,5622.0,158.0727,158.412,158.0145,158.412,5622.0
2024-07-30 14:20:00,163.43,163.45,163.06,163.06,8573.0,158.412,158.4313,158.0533,158.0533,8573.0
2024-07-30 14:25:00,163.03,163.21,162.81,162.93,16635.0,158.0242,158.1987,157.811,157.9273,16635.0
2024-07-30 14:30:00,162.97,163.02,162.72,162.73,14865.0,157.9661,158.0145,157.7238,157.7335,14865.0
2024-07-30 14:35:00,162.78,163.11,162.75,163.06,10233.0,157.7819,158.1018,157.7528,158.0533,10233.0
2024-07-30 14:40:00,163.1,163.24,163.03,163.09,5939.0,158.0921,158.2278,158.0242,158.0824,5939.0
2024-07-30 14:45:00,163.12,163.26,163.08,163.08,4210.0,158.1115,158.2472,158.0727,158.0727,4210.0
2024-07-30 14:50:00,163.15,163.5,163.13,163.46,9696.0,158.1406,158.4798,158.1212,158.441,9696.0
2024-07-30 14:55:00,163.5,163.59,163.3,163.4,11925.0,158.4798,158.567,158.286,158.3829,11925.0
2024-07-30 15:00:00,163.31,163.53,163.28,163.53,17417.0,158.2956,158.5089,158.2666,158.5089,17417.0
2024-07-30 15:05:00,163.54,163.85,163.5,163.73,20710.0,158.5186,158.8191,158.4798,158.7027,20710.0
2024-07-30 15:10:00,163.76,164.21,163.73,164.16,16666.0,158.7318,159.168,158.7027,159.1195,16666.0
2024-07-30 15:15:00,164.17,164.37,164.11,164.19,19402.0,159.1292,159.3231,159.0711,159.1486,19402.0
2024-07-30 15:20:00,164.31,164.59,164.27,164.52,17654.0,159.2649,159.5363,159.2262,159.4685,17654.0
2024-07-30 15:25:00,164.58,164.64,164.37,164.4,12780.0,159.5267,159.5848,159.3231,159.3522,12780.0
2024-07-30 15:30:00,164.4,164.4,164.03,164.03,16312.0,159.3522,159.3522,158.9935,158.9935,16312.0
2024-07-30 15:35:00,164.1,164.21,163.9,164.21,18123.0,159.0614,159.168,158.8675,159.168,18123.0
2024-07-30 15:40:00,164.19,164.39,164.13,164.38,16465.0,159.1486,159.3425,159.0905,159.3328,16465.0
2024-07-30 15:45:00,164.36,164.52,164.17,164.37,33017.0,159.3134,159.4685,159.1292,159.3231,33017.0
2024-07-30 15:50:00,164.3,164.62,164.17,164.33,50850.0,159.2552,159.5654,159.1292,159.2843,50850.0
2024-07-30 15:55:00,164.25,164.29,163.29,163.52,228633.0,159.2068,159.2456,158.2763,158.4992,228633.0
2024-07-31 09:30:00,166.0,167.78,165.77,166.04,71912.0,160.9031,162.6284,160.6801,160.9418,71912.0
2024-07-31 09:35:00,165.78,166.16,165.0,165.11,24773.0,160.6898,161.0581,159.9338,160.0404,24773.0
2024-07-31 09:40:00,165.0,165.47,164.35,164.57,19723.0,159.9338,160.3893,159.3037,159.517,19723.0
2024-07-31 09:45:00,164.5,165.19,164.4,164.55,16339.0,159.4491,160.1179,159.3522,159.4976,16339.0
2024-07-31 09:50:00,164.61,164.79,163.99,164.5,31315.0,159.5557,159.7302,158.9548,159.4491,31315.0
2024-07-31 09:55:00,164.71,164.71,163.61,163.86,35989.0,159.6527,159.6527,158.5864,158.8288,35989.0
2024-07-31 10:00:00,163.86,164.18,163.59,163.96,23781.0,158.8288,159.1389,158.567,158.9257,23781.0
2024-07-31 10:05:00,163.98,164.49,163.8,164.42,5789.0,158.9451,159.4394,158.7706,159.3716,5789.0
2024-07-31 10:10:00,164.45,164.63,164.26,164.55,6666.0,159.4006,159.5751,159.2165,159.4976,6666.0
2024-07-31 10:15:00,164.64,164.93,164.51,164.69,12688.0,159.5848,159.8659,159.4588,159.6333,12688.0
2024-07-31 10:20:00,164.89,165.41,164.81,165.34,8700.0,159.8271,160.3312,159.7496,160.2633,8700.0
2024-07-31 10:25:00,165.39,165.47,165.09,165.36,10586.0,160.3118,160.3893,160.021,160.2827,10586.0
2024-07-31 10:30:00,165.47,165.94,164.8,165.17,17690.0,160.3893,160.8449,159.7399,160.0985,17690.0
2024-07-31 10:35:00,165.19,165.55,165.1,165.42,21899.0,160.1179,160.4669,160.0307,160.3409,21899.0
2024-07-31 10:40:00,165.47,165.65,165.19,165.2,12757.0,160.3893,160.5638,160.1179,160.1276,12757.0
2024-07-31 10:45:00,165.24,165.36,164.8,164.88,9806.0,160.1664,160.2827,159.7399,159.8174,9806.0
2024-07-31 10:50:00,164.88,165.07,164.61,164.71,13226.0,159.8174,160.0016,159.5557,159.6527,13226.0
2024-07-31 10:55:00,164.61,164.96,164.46,164.81,15001.0,159.5557,159.895,159.4103,159.7496,15001.0
2024-07-31 11:00:00,164.76,165.04,164.47,164.73,9899.0,159.7011,159.9725,159.42,159.672,9899.0
2024-07-31 11:05:00,164.78,164.9,164.63,164.9,6945.0,159.7205,159.8368,159.5751,159.8368,6945.0
2024-07-31 11:10:00,164.9,164.9,164.43,164.66,9299.0,159.8368,159.8368,159.3813,159.6042,9299.0
2024-07-31 11:15:00,164.72,165.09,164.72,164.91,10793.0,159.6624,160.021,159.6624,159.8465,10793.0
2024-07-31 11:20:00,164.98,165.24,164.89,165.14,6922.0,159.9144,160.1664,159.8271,160.0695,6922.0
2024-07-31 11:25:00,165.3,165.6,165.03,165.21,17837.0,160.2245,160.5153,159.9628,160.1373,17837.0
2024-07-31 11:30:00,165.1,165.41,165.06,165.41,7183.0,160.0307,160.3312,159.9919,160.3312,7183.0
2024-07-31 11:35:00,165.3,165.5,165.09,165.18,13303.0,160.2245,160.4184,160.021,160.1082,13303.0
2024-07-31 11:40:00,165.08,165.11,164.6,164.87,7547.0,160.0113,160.0404,159.546,159.8077,7547.0
2024-07-31 11:45:00,164.79,165.12,164.79,165.12,9677.0,159.7302,160.0501,159.7302,160.0501,9677.0
2024-07-31 11:50:00,165.17,165.21,164.79,164.79,7087.0,160.0985,160.1373,159.7302,159.7302,7087.0
2024-07-31 11:55:00,164.72,164.72,164.29,164.29,8489.0,159.6624,159.6624,159.2456,159.2456,8489.0
2024-07-31 12:00:00,164.2,164.52,164.12,164.24,18798.0,159.1583,159.4685,159.0808,159.1971,18798.0
2024-07-31 12:05:00,164.23,164.41,164.08,164.2,26321.0,159.1874,159.3619,159.042,159.1583,26321.0
2024-07-31 12:10:00,164.18,164.19,163.87,164.09,11120.0,159.1389,159.1486,158.8385,159.0517,11120.0
2024-07-31 12:15:00,164.09,164.18,164.02,164.05,4852.0,159.0517,159.1389,158.9838,159.0129,4852.0
2024-07-31 12:20:00,164.14,164.54,164.14,164.47,7387.0,159.1002,159.4879,159.1002,159.42,7387.0
2024-07-31 12:25:00,164.49,164.51,164.25,164.38,8239.0,159.4394,159.4588,159.2068,159.3328,8239.0
2024-07-31 12:30:00,164.39,164.52,164.26,164.26,7813.0,159.3425,159.4685,159.2165,159.2165,7813.0
2024-07-31 12:35:00,164.26,164.36,164.19,164.32,2964.0,159.2165,159.3134,159.1486,159.2746,2964.0
2024-07-31 12:40:00,164.31,164.41,163.92,164.01,12329.0,159.2649,159.3619,158.8869,158.9742,12329.0
2024-07-31 12:45:00,164.07,164.15,163.6,163.65,15309.0,159.0323,159.1099,158.5767,158.6252,15309.0
2024-07-31 12:50:00,163.72,163.89,163.57,163.78,13183.0,158.6931,158.8578,158.5477,158.7512,13183.0
2024-07-31 12:55:00,163.83,163.94,163.61,163.7,11022.0,158.7997,158.9063,158.5864,158.6737,11022.0
2024-07-31 13:00:00,163.61,163.69,163.51,163.62,10512.0,158.5864,158.664,158.4895,158.5961,10512.0
2024-07-31 13:05:00,163.64,163.75,163.02,163.05,13922.0,158.6155,158.7221,158.0145,158.0436,13922.0
2024-07-31 13:10:00,163.11,163.18,162.86,162.97,10545.0,158.1018,158.1696,157.8595,157.9661,10545.0
2024-07-31 13:15:00,162.95,163.09,162.66,162.66,12631.0,157.9467,158.0824,157.6656,157.6656,12631.0
2024-07-31 13:20:00,162.62,162.63,162.38,162.6,21812.0,157.6268,157.6365,157.3942,157.6074,21812.0
2024-07-31 13:25:00,162.61,162.68,162.51,162.62,13966.0,157.6171,157.685,157.5202,157.6268,13966.0
2024-07-31 13:30:00,162.59,162.6,162.03,162.24,15177.0,157.5978,157.6074,157.0549,157.2585,15177.0
2024-07-31 13:35:00,162.31,162.38,162.06,162.1,13558.0,157.3263,157.3942,157.084,157.1228,13558.0
2024-07-31 13:40:00,162.16,162.45,161.97,162.37,19130.0,157.181,157.4621,156.9968,157.3845,19130.0
2024-07-31 13:45:00,162.27,162.66,162.15,162.66,10581.0,157.2876,157.6656,157.1713,157.6656,10581.0
2024-07-31 13:50:00,162.6,163.23,162.6,163.19,10307.0,157.6074,158.2181,157.6074,158.1793,10307.0
2024-07-31 13:55:00,163.29,163.35,163.11,163.12,6672.0,158.2763,158.3344,158.1018,158.1115,6672.0
2024-07-31 14:00:00,163.13,163.13,162.5,162.56,8106.0,158.1212,158.1212,157.5105,157.5687,8106.0
2024-07-31 14:05:00,162.56,163.0,162.56,162.94,19890.0,157.5687,157.9952,157.5687,157.937,19890.0
2024-07-31 14:10:00,162.94,163.22,162.88,162.94,22843.0,157.937,158.2084,157.8788,157.937,22843.0
2024-07-31 14:15:00,163.02,163.37,162.87,162.88,28041.0,158.0145,158.3538,157.8692,157.8788,28041.0
2024-07-31 14:20:00,162.86,163.18,162.86,162.92,22671.0,157.8595,158.1696,157.8595,157.9176,22671.0
2024-07-31 14:25:00,162.96,163.08,162.82,162.96,12166.0,157.9564,158.0727,157.8207,157.9564,12166.0
2024-07-31 14:30:00,162.91,163.3,162.88,163.09,9590.0,157.9079,158.286,157.8788,158.0824,9590.0
2024-07-31 14:35:00,163.08,163.13,162.69,163.03,14161.0,158.0727,158.1212,157.6947,158.0242,14161.0
2024-07-31 14:40:00,163.05,163.55,163.01,163.48,11510.0,158.0436,158.5283,158.0049,158.4604,11510.0
2024-07-31 14:45:00,163.54,163.88,163.46,163.88,6968.0,158.5186,158.8481,158.441,158.8481,6968.0
2024-07-31 14:50:00,163.85,164.19,163.79,163.89,16031.0,158.8191,159.1486,158.7609,158.8578,16031.0
2024-07-31 14:55:00,164.02,164.17,163.76,163.92,22410.0,158.9838,159.1292,158.7318,158.8869,22410.0
2024-07-31 15:00:00,164.01,164.01,163.63,163.7,13829.0,158.9742,158.9742,158.6058,158.6737,13829.0
2024-07-31 15:05:00,163.61,163.81,163.5,163.58,16198.0,158.5864,158.7803,158.4798,158.5574,16198.0
2024-07-31 15:10:00,163.57,163.58,163.29,163.48,17569.0,158.5477,158.5574,158.2763,158.4604,17569.0
2024-07-31 15:15:00,163.53,163.75,163.46,163.48,13410.0,158.5089,158.7221,158.441,158.4604,13410.0
2024-07-31 15:20:00,163.42,163.71,163.31,163.31,15596.0,158.4023,158.6834,158.2956,158.2956,15596.0
2024-07-31 15:25:00,163.31,163.39,162.81,162.98,22803.0,158.2956,158.3732,157.811,157.9758,22803.0
2024-07-31 15:30:00,162.95,163.08,162.5,163.0,63083.0,157.9467,158.0727,157.5105,157.9952,63083.0
2024-07-31 15:35:00,162.96,163.22,162.5,162.71,24146.0,157.9564,158.2084,157.5105,157.7141,24146.0
2024-07-31 15:40:00,162.74,163.21,162.74,163.13,26354.0,157.7431,158.1987,157.7431,158.1212,26354.0
2024-07-31 15:45:00,163.08,163.21,162.82,162.94,26837.0,158.0727,158.1987,157.8207,157.937,26837.0
2024-07-31 15:50:00,162.95,163.24,162.36,162.37,52453.0,157.9467,158.2278,157.3748,157.3845,52453.0
2024-07-31 15:55:00,162.35,162.43,161.61,161.71,177462.0,157.3651,157.4427,156.6478,156.7448,177462.0
2024-08-01 09:30:00,161.11,163.62,160.64,163.56,43391.0,157.2312,159.6808,156.7725,159.6222,43391.0
2024-08-01 09:35:00,162.96,163.19,161.84,162.25,10353.0,159.0367,159.2612,157.9437,158.3438,10353.0
2024-08-01 09:40:00,161.94,161.98,161.2,161.69,7899.0,158.0413,158.0803,157.3191,157.7973,7899.0
2024-08-01 09:45:00,161.69,161.79,160.09,160.19,8932.0,157.7973,157.8949,156.2358,156.3334,8932.0
2024-08-01 09:50:00,160.23,160.73,160.0,160.08,7132.0,156.3724,156.8604,156.148,156.226,7132.0
2024-08-01 09:55:00,159.84,160.12,159.6,159.95,14714.0,155.9918,156.2651,155.7576,156.0992,14714.0
2024-08-01 10:00:00,159.71,159.71,158.67,158.82,27252.0,155.8649,155.8649,154.85,154.9964,27252.0
2024-08-01 10:05:00,159.01,159.05,157.73,157.73,22848.0,155.1818,155.2208,153.9326,153.9326,22848.0
2024-08-01 10:10:00,157.82,158.61,157.26,158.06,72145.0,154.0204,154.7914,153.4739,154.2547,72145.0
2024-08-01 10:15:00,158.11,158.33,157.7,158.19,15303.0,154.3035,154.5182,153.9033,154.3815,15303.0
2024-08-01 10:20:00,158.2,158.54,157.98,158.44,19904.0,154.3913,154.7231,154.1766,154.6255,19904.0
2024-08-01 10:25:00,158.44,158.73,158.34,158.45,12953.0,154.6255,154.9085,154.5279,154.6353,12953.0
2024-08-01 10:30:00,158.45,158.65,158.02,158.43,14913.0,154.6353,154.8305,154.2156,154.6158,14913.0
2024-08-01 10:35:00,158.33,158.36,157.86,158.03,30218.0,154.5182,154.5474,154.0595,154.2254,30218.0
2024-08-01 10:40:00,158.04,158.19,157.5,157.58,13468.0,154.2351,154.3815,153.7081,153.7862,13468.0
2024-08-01 10:45:00,157.6,157.82,157.33,157.37,19960.0,153.8057,154.0204,153.5422,153.5813,19960.0
2024-08-01 10:50:00,157.38,157.61,156.82,156.88,39786.0,153.591,153.8155,153.0445,153.1031,39786.0
2024-08-01 10:55:00,156.95,157.33,156.93,156.95,14417.0,153.1714,153.5422,153.1519,153.1714,14417.0
2024-08-01 11:00:00,156.92,157.52,156.83,157.52,7885.0,153.1421,153.7277,153.0543,153.7277,7885.0
2024-08-01 11:05:00,157.59,157.59,156.86,157.17,11735.0,153.796,153.796,153.0836,153.3861,11735.0
2024-08-01 11:10:00,157.09,157.2,156.86,156.89,16744.0,153.308,153.4154,153.0836,153.1128,16744.0
2024-08-01 11:15:00,157.0,157.26,156.98,157.26,6050.0,153.2202,153.4739,153.2007,153.4739,6050.0
2024-08-01 11:20:00,157.31,157.31,156.84,156.84,9819.0,153.5227,153.5227,153.064,153.064,9819.0
2024-08-01 11:25:00,156.76,156.87,156.58,156.59,18520.0,152.986,153.0933,152.8103,152.8201,18520.0
2024-08-01 11:30:00,156.54,156.87,156.4,156.56,21103.0,152.7713,153.0933,152.6346,152.7908,21103.0
2024-08-01 11:35:00,156.45,156.68,156.28,156.6,11158.0,152.6834,152.9079,152.5175,152.8298,11158.0
2024-08-01 11:40:00,156.58,156.58,156.18,156.25,9619.0,152.8103,152.8103,152.4199,152.4882,9619.0
2024-08-01 11:45:00,156.25,156.29,155.92,156.04,14086.0,152.4882,152.5273,152.1662,152.2833,14086.0
2024-08-01 11:50:00,155.97,156.25,155.83,156.2,20027.0,152.215,152.4882,152.0784,152.4394,20027.0
2024-08-01 11:55:00,156.25,156.26,155.8,155.81,11736.0,152.4882,152.498,152.0491,152.0588,11736.0
2024-08-01 12:00:00,155.86,156.07,155.73,155.96,9543.0,152.1076,152.3126,151.9808,152.2052,9543.0
2024-08-01 12:05:00,155.98,156.31,155.87,156.19,12185.0,152.2247,152.5468,152.1174,152.4297,12185.0
2024-08-01 12:10:00,156.19,156.37,155.97,156.37,8301.0,152.4297,152.6054,152.215,152.6054,8301.0
2024-08-01 12:15:00,156.46,156.61,156.41,156.47,5698.0,152.6932,152.8396,152.6444,152.7029,5698.0
2024-08-01 12:20:00,156.5,156.54,156.4,156.45,7646.0,152.7322,152.7713,152.6346,152.6834,7646.0
2024-08-01 12:25:00,156.47,156.65,156.36,156.57,11993.0,152.7029,152.8786,152.5956,152.8005,11993.0
2024-08-01 12:30:00,156.55,156.67,156.3,156.63,6864.0,152.781,152.8981,152.537,152.8591,6864.0
2024-08-01 12:35:00,156.53,156.69,156.41,156.69,5336.0,152.7615,152.9176,152.6444,152.9176,5336.0
2024-08-01 12:40:00,156.59,156.69,156.49,156.5,4776.0,152.8201,152.9176,152.7225,152.7322,4776.0
2024-08-01 12:45:00,156.51,156.52,156.2,156.32,9453.0,152.742,152.7517,152.4394,152.5566,9453.0
2024-08-01 12:50:00,156.3,156.62,156.2,156.58,4587.0,152.537,152.8493,152.4394,152.8103,4587.0
2024-08-01 12:55:00,156.66,156.79,156.61,156.79,7632.0,152.8884,153.0152,152.8396,153.0152,7632.0
2024-08-01 13:00:00,156.84,156.84,156.68,156.81,5996.0,153.064,153.064,152.9079,153.0348,5996.0
2024-08-01 13:05:00,156.81,156.81,156.5,156.51,8697.0,153.0348,153.0348,152.7322,152.742,8697.0
2024-08-01 13:10:00,156.49,156.53,156.36,156.41,10926.0,152.7225,152.7615,152.5956,152.6444,10926.0
2024-08-01 13:15:00,156.43,156.57,156.21,156.4,6341.0,152.6639,152.8005,152.4492,152.6346,6341.0
2024-08-01 13:20:00,156.46,156.47,156.23,156.36,3697.0,152.6932,152.7029,152.4687,152.5956,3697.0
2024-08-01 13:25:00,156.39,156.45,156.27,156.33,7149.0,152.6249,152.6834,152.5078,152.5663,7149.0
2024-08-01 13:30:00,156.3,156.3,155.92,156.02,9753.0,152.537,152.537,152.1662,152.2638,9753.0
2024-08-01 13:35:00,156.04,156.14,155.8,156.06,15570.0,152.2833,152.3809,152.0491,152.3028,15570.0
2024-08-01 13:40:00,156.0,156.13,155.66,155.67,18794.0,152.2443,152.3711,151.9124,151.9222,18794.0
2024-08-01 13:45:00,155.7,156.01,155.7,155.77,7566.0,151.9515,152.254,151.9515,152.0198,7566.0
2024-08-01 13:50:00,155.68,156.07,155.67,156.07,8662.0,151.932,152.3126,151.9222,152.3126,8662.0
2024-08-01 13:55:00,156.0,156.0,155.66,155.69,23358.0,152.2443,152.2443,151.9124,151.9417,23358.0
2024-08-01 14:00:00,155.71,155.93,155.66,155.66,14806.0,151.9612,152.1759,151.9124,151.9124,14806.0
2024-08-01 14:05:00,155.6,155.83,155.6,155.69,15401.0,151.8539,152.0784,151.8539,151.9417,15401.0
2024-08-01 14:10:00,155.71,155.88,155.52,155.55,16231.0,151.9612,152.1271,151.7758,151.8051,16231.0
2024-08-01 14:15:00,155.63,155.64,155.33,155.52,7698.0,151.8832,151.8929,151.5904,151.7758,7698.0
2024-08-01 14:20:00,155.56,155.74,155.56,155.64,7538.0,151.8149,151.9905,151.8149,151.8929,7538.0
2024-08-01 14:25:00,155.64,155.71,155.38,155.62,10394.0,151.8929,151.9612,151.6392,151.8734,10394.0
2024-08-01 14:30:00,155.55,155.83,155.47,155.81,9521.0,151.8051,152.0784,151.727,152.0588,9521.0
2024-08-01 14:35:00,155.82,155.89,155.68,155.76,9566.0,152.0686,152.1369,151.932,152.01,9566.0
2024-08-01 14:40:00,155.75,155.83,155.67,155.77,5843.0,152.0003,152.0784,151.9222,152.0198,5843.0
2024-08-01 14:45:00,155.78,156.35,155.78,156.29,17409.0,152.0296,152.5858,152.0296,152.5273,17409.0
2024-08-01 14:50:00,156.29,156.42,156.14,156.27,14621.0,152.5273,152.6541,152.3809,152.5078,14621.0
2024-08-01 14:55:00,156.16,156.26,155.89,156.26,16485.0,152.4004,152.498,152.1369,152.498,16485.0
2024-08-01 15:00:00,156.19,156.19,155.8,155.86,13429.0,152.4297,152.4297,152.0491,152.1076,13429.0
2024-08-01 15:05:00,155.85,155.99,155.65,155.88,21709.0,152.0979,152.2345,151.9027,152.1271,21709.0
2024-08-01 15:10:00,155.93,155.99,155.78,155.99,19143.0,152.1759,152.2345,152.0296,152.2345,19143.0
2024-08-01 15:15:00,155.91,155.99,155.76,155.96,22656.0,152.1564,152.2345,152.01,152.2052,22656.0
2024-08-01 15:20:00,155.95,155.95,155.61,155.71,17069.0,152.1955,152.1955,151.8636,151.9612,17069.0
2024-08-01 15:25:00,155.73,156.13,155.73,156.03,21817.0,151.9808,152.3711,151.9808,152.2735,21817.0
2024-08-01 15:30:00,156.04,156.57,156.02,156.27,36715.0,152.2833,152.8005,152.2638,152.5078,36715.0
2024-08-01 15:35:00,156.31,156.73,156.19,156.7,38868.0,152.5468,152.9567,152.4297,152.9274,38868.0
2024-08-01 15:40:00,156.75,156.78,156.48,156.53,15042.0,152.9762,153.0055,152.7127,152.7615,15042.0
2024-08-01 15:45:00,156.52,157.21,156.52,157.21,45925.0,152.7517,153.4251,152.7517,153.4251,45925.0
2024-08-01 15:50:00,157.15,157.36,156.55,156.55,69235.0,153.3666,153.5715,152.781,152.781,69235.0
2024-08-01 15:55:00,156.59,156.79,156.25,156.44,133509.0,152.8201,153.0152,152.4882,152.6737,133509.0
2024-08-02 09:30:00,154.15,154.15,152.57,152.8,54509.0,150.4388,150.4388,148.8968,149.1213,54509.0
2024-08-02 09:35:00,152.8,152.8,150.95,151.65,51452.0,149.1213,149.1213,147.3158,147.999,51452.0
2024-08-02 09:40:00,151.65,152.22,151.2,152.09,42324.0,147.999,148.5553,147.5598,148.4284,42324.0
2024-08-02 09:45:00,151.64,152.55,151.2,152.4,14698.0,147.9892,148.8773,147.5598,148.7309,14698.0
2024-08-02 09:50:00,152.69,153.2,152.41,152.78,19531.0,149.0139,149.5117,148.7407,149.1018,19531.0
2024-08-02 09:55:00,152.78,152.86,151.81,151.93,84253.0,149.1018,149.1799,148.1551,148.2722,84253.0
2024-08-02 10:00:00,151.93,152.56,151.72,152.5,66169.0,148.2722,148.8871,148.0673,148.8285,66169.0
2024-08-02 10:05:00,152.51,152.52,151.69,151.75,62290.0,148.8383,148.848,148.038,148.0966,62290.0
2024-08-02 10:10:00,151.72,152.39,151.69,151.92,31796.0,148.0673,148.7212,148.038,148.2625,31796.0
2024-08-02 10:15:00,151.93,152.25,151.43,151.43,27510.0,148.2722,148.5845,147.7843,147.7843,27510.0
2024-08-02 10:20:00,151.45,151.95,151.35,151.64,26146.0,147.8038,148.2918,147.7062,147.9892,26146.0
2024-08-02 10:25:00,151.64,151.81,150.89,150.97,70116.0,147.9892,148.1551,147.2573,147.3354,70116.0
2024-08-02 10:30:00,150.91,151.23,150.72,150.81,31246.0,147.2768,147.5891,147.0914,147.1792,31246.0
2024-08-02 10:35:00,150.71,150.81,150.45,150.7,28312.0,147.0816,147.1792,146.8279,147.0719,28312.0
2024-08-02 10:40:00,150.7,151.02,150.5,150.97,15492.0,147.0719,147.3842,146.8767,147.3354,15492.0
2024-08-02 10:45:00,151.06,151.1,150.0,150.33,27423.0,147.4232,147.4622,146.3887,146.7108,27423.0
2024-08-02 10:50:00,150.35,150.35,149.09,149.09,42925.0,146.7303,146.7303,145.5006,145.5006,42925.0
2024-08-02 10:55:00,149.09,149.21,148.63,149.04,31350.0,145.5006,145.6177,145.0517,145.4518,31350.0
2024-08-02 11:00:00,149.09,149.25,148.8,148.83,24030.0,145.5006,145.6568,145.2176,145.2469,24030.0
2024-08-02 11:05:00,148.93,149.13,148.81,148.97,42713.0,145.3445,145.5397,145.2274,145.3835,42713.0
2024-08-02 11:10:00,148.95,149.18,148.85,149.01,24860.0,145.364,145.5885,145.2664,145.4225,24860.0
2024-08-02 11:15:00,149.0,149.11,148.83,148.93,14784.0,145.4128,145.5201,145.2469,145.3445,14784.0
2024-08-02 11:20:00,148.94,149.04,148.27,148.61,17057.0,145.3542,145.4518,144.7004,145.0322,17057.0
2024-08-02 11:25:00,148.5,148.7,148.4,148.61,14968.0,144.9248,145.12,144.8272,145.0322,14968.0
2024-08-02 11:30:00,148.74,148.95,148.55,148.79,14885.0,145.159,145.364,144.9736,145.2078,14885.0
2024-08-02 11:35:00,148.58,149.4,148.58,149.34,14725.0,145.0029,145.8032,145.0029,145.7446,14725.0
2024-08-02 11:40:00,149.31,149.98,149.24,149.98,14247.0,145.7153,146.3692,145.647,146.3692,14247.0
2024-08-02 11:45:00,149.86,150.01,149.42,149.5,19259.0,146.2521,146.3985,145.8227,145.9007,19259.0
2024-08-02 11:50:00,149.5,149.59,148.97,149.26,17165.0,145.9007,145.9886,145.3835,145.6665,17165.0
2024-08-02 11:55:00,149.3,149.59,149.27,149.3,16467.0,145.7056,145.9886,145.6763,145.7056,16467.0
2024-08-02 12:00:00,149.18,149.66,149.01,149.66,16263.0,145.5885,146.0569,145.4225,146.0569,16263.0
2024-08-02 12:05:00,149.67,149.99,149.6,149.6,22549.0,146.0667,146.379,145.9983,145.9983,22549.0
2024-08-02 12:10:00,149.6,149.68,149.33,149.68,9082.0,145.9983,146.0764,145.7348,146.0764,9082.0
2024-08-02 12:15:00,149.72,149.79,149.28,149.44,37605.0,146.1155,146.1838,145.686,145.8422,37605.0
2024-08-02 12:20:00,149.52,149.57,149.26,149.26,17304.0,145.9203,145.9691,145.6665,145.6665,17304.0
2024-08-02 12:25:00,149.29,149.65,149.23,149.48,12621.0,145.6958,146.0471,145.6372,145.8812,12621.0
2024-08-02 12:30:00,149.38,149.79,149.24,149.78,17167.0,145.7836,146.1838,145.647,146.174,17167.0
2024-08-02 12:35:00,149.62,149.95,149.33,149.94,16307.0,146.0179,146.3399,145.7348,146.3302,16307.0
2024-08-02 12:40:00,149.93,150.1,149.86,149.93,27980.0,146.3204,146.4863,146.2521,146.3204,27980.0
2024-08-02 12:45:00,149.85,150.3,149.68,150.28,19187.0,146.2423,146.6815,146.0764,146.662,19187.0
2024-08-02 12:50:00,150.33,150.42,149.85,150.0,10298.0,146.7108,146.7986,146.2423,146.3887,10298.0
2024-08-02 12:55:00,150.05,150.05,149.8,149.86,6164.0,146.4375,146.4375,146.1935,146.2521,6164.0
2024-08-02 13:00:00,149.81,149.92,149.2,149.2,13932.0,146.2033,146.3106,145.608,145.608,13932.0
2024-08-02 13:05:00,149.25,149.4,149.12,149.21,8277.0,145.6568,145.8032,145.5299,145.6177,8277.0
2024-08-02 13:10:00,149.2,149.2,148.83,148.98,10176.0,145.608,145.608,145.2469,145.3933,10176.0
2024-08-02 13:15:00,148.95,149.21,148.82,148.97,10862.0,145.364,145.6177,145.2371,145.3835,10862.0
2024-08-02 13:20:00,148.97,148.97,148.75,148.85,8843.0,145.3835,145.3835,145.1688,145.2664,8843.0
2024-08-02 13:25:00,148.76,148.97,148.75,148.89,12019.0,145.1786,145.3835,145.1688,145.3054,12019.0
2024-08-02 13:30:00,148.96,148.96,148.8,148.88,10539.0,145.3737,145.3737,145.2176,145.2957,10539.0
2024-08-02 13:35:00,148.84,148.92,148.68,148.76,5625.0,145.2566,145.3347,145.1005,145.1786,5625.0
2024-08-02 13:40:00,148.77,148.92,148.7,148.74,16482.0,145.1883,145.3347,145.12,145.159,16482.0
2024-08-02 13:45:00,148.85,149.02,148.75,148.93,11871.0,145.2664,145.4323,145.1688,145.3445,11871.0
2024-08-02 13:50:00,148.86,148.92,148.67,148.68,13095.0,145.2762,145.3347,145.0907,145.1005,13095.0
2024-08-02 13:55:00,148.67,148.67,148.46,148.51,9107.0,145.0907,145.0907,144.8858,144.9346,9107.0
2024-08-02 14:00:00,148.6,148.65,148.37,148.59,11464.0,145.0224,145.0712,144.798,145.0127,11464.0
2024-08-02 14:05:00,148.6,148.84,148.56,148.67,15773.0,145.0224,145.2566,144.9834,145.0907,15773.0
2024-08-02 14:10:00,148.69,149.04,148.59,149.03,13415.0,145.1102,145.4518,145.0127,145.4421,13415.0
2024-08-02 14:15:00,149.03,149.32,148.98,149.31,13457.0,145.4421,145.7251,145.3933,145.7153,13457.0
2024-08-02 14:20:00,149.38,149.75,149.34,149.58,18409.0,145.7836,146.1447,145.7446,145.9788,18409.0
2024-08-02 14:25:00,149.63,149.82,149.54,149.82,21686.0,146.0276,146.213,145.9398,146.213,21686.0
2024-08-02 14:30:00,149.84,150.14,149.84,150.09,14956.0,146.2326,146.5253,146.2326,146.4765,14956.0
2024-08-02 14:35:00,150.0,150.31,149.98,150.18,24219.0,146.3887,146.6912,146.3692,146.5644,24219.0
2024-08-02 14:40:00,150.13,150.39,149.97,150.15,29442.0,146.5156,146.7693,146.3594,146.5351,29442.0
2024-08-02 14:45:00,150.11,150.11,149.73,149.89,14293.0,146.4961,146.4961,146.1252,146.2814,14293.0
2024-08-02 14:50:00,149.89,149.95,149.46,149.66,20384.0,146.2814,146.3399,145.8617,146.0569,20384.0
2024-08-02 14:55:00,149.66,149.89,149.58,149.58,14005.0,146.0569,146.2814,145.9788,145.9788,14005.0
2024-08-02 15:00:00,149.58,149.77,149.49,149.62,19180.0,145.9788,146.1642,145.891,146.0179,19180.0
2024-08-02 15:05:00,149.58,149.85,149.39,149.65,16294.0,145.9788,146.2423,145.7934,146.0471,16294.0
2024-08-02 15:10:00,149.65,149.71,149.55,149.6,27082.0,146.0471,146.1057,145.9495,145.9983,27082.0
2024-08-02 15:15:00,149.59,149.74,149.47,149.52,22143.0,145.9886,146.135,145.8715,145.9203,22143.0
2024-08-02 15:20:00,149.51,149.63,149.43,149.53,25186.0,145.9105,146.0276,145.8324,145.93,25186.0
2024-08-02 15:25:00,149.56,149.73,149.25,149.32,32098.0,145.9593,146.1252,145.6568,145.7251,32098.0
2024-08-02 15:30:00,149.31,149.55,149.18,149.36,24080.0,145.7153,145.9495,145.5885,145.7641,24080.0
2024-08-02 15:35:00,149.36,149.53,148.79,148.79,39244.0,145.7641,145.93,145.2078,145.2078,39244.0
2024-08-02 15:40:00,148.8,149.15,148.66,149.15,39388.0,145.2176,145.5592,145.081,145.5592,39388.0
2024-08-02 15:45:00,149.09,149.14,148.34,148.37,41669.0,145.5006,145.5494,144.7687,144.798,41669.0
2024-08-02 15:50:00,148.34,148.7,148.15,148.65,61739.0,144.7687,145.12,144.5832,145.0712,61739.0
2024-08-02 15:55:00,148.69,148.82,148.27,148.56,191044.0,145.1102,145.2371,144.7004,144.9834,191044.0
2024-08-05 09:30:00,144.44,144.67,141.44,141.62,75470.0,140.9626,141.187,138.0348,138.2105,75470.0
2024-08-05 09:35:00,141.87,144.28,141.65,144.28,34716.0,138.4544,140.8064,138.2397,140.8064,34716.0
2024-08-05 09:40:00,144.2,144.2,142.84,143.28,16883.0,140.7283,140.7283,139.4011,139.8305,16883.0
2024-08-05 09:45:00,143.05,144.35,142.89,144.11,23152.0,139.606,140.8747,139.4499,140.6405,23152.0
2024-08-05 09:50:00,144.25,145.27,143.96,144.42,62798.0,140.7771,141.7726,140.4941,140.943,62798.0
2024-08-05 09:55:00,144.4,144.65,143.85,144.36,41553.0,140.9235,141.1675,140.3868,140.8845,41553.0
2024-08-05 10:00:00,144.51,146.17,144.51,145.98,22280.0,141.0309,142.6509,141.0309,142.4655,22280.0
2024-08-05 10:05:00,146.32,146.32,144.98,145.02,16184.0,142.7973,142.7973,141.4896,141.5286,16184.0
2024-08-05 10:10:00,145.01,145.01,144.4,145.01,22605.0,141.5188,141.5188,140.9235,141.5188,22605.0
2024-08-05 10:15:00,144.97,145.47,144.7,145.17,29496.0,141.4798,141.9678,141.2163,141.675,29496.0
2024-08-05 10:20:00,145.28,145.41,144.78,144.96,38544.0,141.7823,141.9092,141.2944,141.47,38544.0
2024-08-05 10:25:00,144.89,145.69,144.79,144.79,13862.0,141.4017,142.1825,141.3041,141.3041,13862.0
2024-08-05 10:30:00,144.88,145.69,144.77,145.56,14536.0,141.392,142.1825,141.2846,142.0556,14536.0
2024-08-05 10:35:00,145.51,145.7,144.84,144.9,16739.0,142.0068,142.1922,141.3529,141.4115,16739.0
2024-08-05 10:40:00,144.89,145.02,144.63,144.97,10269.0,141.4017,141.5286,141.148,141.4798,10269.0
2024-08-05 10:45:00,144.99,144.99,144.4,144.4,43630.0,141.4993,141.4993,140.9235,140.9235,43630.0
2024-08-05 10:50:00,144.47,145.2,144.47,144.9,18870.0,140.9918,141.7043,140.9918,141.4115,18870.0
2024-08-05 10:55:00,144.9,145.03,144.58,144.74,11794.0,141.4115,141.5384,141.0992,141.2553,11794.0
2024-08-05 11:00:00,144.83,145.2,144.7,144.88,11133.0,141.3432,141.7043,141.2163,141.392,11133.0
2024-08-05 11:05:00,144.86,145.91,144.86,145.69,31695.0,141.3725,142.3972,141.3725,142.1825,31695.0
2024-08-05 11:10:00,145.7,146.25,145.55,146.06,17840.0,142.1922,142.729,142.0458,142.5436,17840.0
2024-08-05 11:15:00,146.04,146.35,145.52,145.76,21408.0,142.524,142.8266,142.0166,142.2508,21408.0
2024-08-05 11:20:00,145.61,145.63,145.05,145.15,17817.0,142.1044,142.1239,141.5579,141.6555,17817.0
2024-08-05 11:25:00,145.02,145.36,145.0,145.27,15280.0,141.5286,141.8604,141.5091,141.7726,15280.0
2024-08-05 11:30:00,145.27,145.59,145.2,145.24,16465.0,141.7726,142.0849,141.7043,141.7433,16465.0
2024-08-05 11:35:00,145.28,145.93,145.28,145.78,13224.0,141.7823,142.4167,141.7823,142.2703,13224.0
2024-08-05 11:40:00,145.86,146.16,145.71,146.04,15263.0,142.3484,142.6412,142.202,142.524,15263.0
2024-08-05 11:45:00,146.09,146.15,145.8,145.93,17244.0,142.5728,142.6314,142.2898,142.4167,17244.0
2024-08-05 11:50:00,145.94,146.34,145.76,146.33,6349.0,142.4265,142.8168,142.2508,142.8071,6349.0
2024-08-05 11:55:00,146.33,146.9,146.09,146.84,16603.0,142.8071,143.3633,142.5728,143.3048,16603.0
2024-08-05 12:00:00,146.93,147.5,146.93,147.26,8243.0,143.3926,143.9489,143.3926,143.7147,8243.0
2024-08-05 12:05:00,147.23,147.5,147.23,147.38,9477.0,143.6854,143.9489,143.6854,143.8318,9477.0
2024-08-05 12:10:00,147.28,147.74,147.28,147.74,23669.0,143.7342,144.1831,143.7342,144.1831,23669.0
2024-08-05 12:15:00,147.84,148.12,147.62,147.78,11860.0,144.2807,144.554,144.066,144.2222,11860.0
2024-08-05 12:20:00,147.78,148.15,147.69,147.99,11134.0,144.2222,144.5832,144.1343,144.4271,11134.0
2024-08-05 12:25:00,147.94,148.25,147.85,148.14,13689.0,144.3783,144.6808,144.2905,144.5735,13689.0
2024-08-05 12:30:00,148.07,148.39,147.76,147.81,19090.0,144.5052,144.8175,144.2026,144.2514,19090.0
2024-08-05 12:35:00,147.76,147.79,147.59,147.61,16076.0,144.2026,144.2319,144.0367,144.0562,16076.0
2024-08-05 12:40:00,147.54,147.63,147.08,147.15,8217.0,143.9879,144.0758,143.539,143.6073,8217.0
2024-08-05 12:45:00,147.13,147.18,146.86,146.97,10685.0,143.5878,143.6366,143.3243,143.4317,10685.0
2024-08-05 12:50:00,146.95,147.13,146.85,147.0,8995.0,143.4121,143.5878,143.3145,143.4609,8995.0
2024-08-05 12:55:00,147.01,147.25,146.8,147.12,6994.0,143.4707,143.7049,143.2658,143.578,6994.0
2024-08-05 13:00:00,147.01,147.34,146.97,147.33,6358.0,143.4707,143.7928,143.4317,143.783,6358.0
2024-08-05 13:05:00,147.3,147.86,147.24,147.6,11642.0,143.7537,144.3002,143.6952,144.0465,11642.0
2024-08-05 13:10:00,147.69,147.71,147.45,147.62,6444.0,144.1343,144.1538,143.9001,144.066,6444.0
2024-08-05 13:15:00,147.64,147.75,147.39,147.39,7002.0,144.0855,144.1929,143.8415,143.8415,7002.0
2024-08-05 13:20:00,147.56,147.83,147.48,147.78,7908.0,144.0075,144.271,143.9294,144.2222,7908.0
2024-08-05 13:25:00,147.88,147.99,147.6,147.74,16132.0,144.3197,144.4271,144.0465,144.1831,16132.0
2024-08-05 13:30:00,147.73,148.11,147.72,148.11,15415.0,144.1734,144.5442,144.1636,144.5442,15415.0
2024-08-05 13:35:00,148.08,148.27,147.93,148.19,26302.0,144.5149,144.7004,144.3685,144.6223,26302.0
2024-08-05 13:40:00,148.21,148.28,147.47,147.58,18427.0,144.6418,144.7101,143.9196,144.027,18427.0
2024-08-05 13:45:00,147.58,147.85,147.52,147.76,12321.0,144.027,144.2905,143.9684,144.2026,12321.0
2024-08-05 13:50:00,147.62,147.77,147.52,147.58,9979.0,144.066,144.2124,143.9684,144.027,9979.0
2024-08-05 13:55:00,147.58,147.64,147.25,147.5,11621.0,144.027,144.0855,143.7049,143.9489,11621.0
2024-08-05 14:00:00,147.48,147.7,147.32,147.6,12503.0,143.9294,144.1441,143.7732,144.0465,12503.0
2024-08-05 14:05:00,147.62,147.95,147.56,147.86,15271.0,144.066,144.3881,144.0075,144.3002,15271.0
2024-08-05 14:10:00,147.84,147.94,147.69,147.76,9022.0,144.2807,144.3783,144.1343,144.2026,9022.0
2024-08-05 14:15:00,147.74,148.05,147.58,147.99,13663.0,144.1831,144.4857,144.027,144.4271,13663.0
2024-08-05 14:20:00,147.99,148.23,147.98,148.2,10827.0,144.4271,144.6613,144.4173,144.632,10827.0
2024-08-05 14:25:00,148.21,148.29,147.95,148.12,15542.0,144.6418,144.7199,144.3881,144.554,15542.0
2024-08-05 14:30:00,148.05,148.18,147.89,147.96,14068.0,144.4857,144.6125,144.3295,144.3978,14068.0
2024-08-05 14:35:00,147.94,148.09,147.89,147.89,5986.0,144.3783,144.5247,144.3295,144.3295,5986.0
2024-08-05 14:40:00,147.89,148.13,147.8,148.04,17196.0,144.3295,144.5637,144.2417,144.4759,17196.0
2024-08-05 14:45:00,148.01,148.02,147.7,147.89,16476.0,144.4466,144.4564,144.1441,144.3295,16476.0
2024-08-05 14:50:00,147.89,148.11,147.71,147.71,16286.0,144.3295,144.5442,144.1538,144.1538,16286.0
2024-08-05 14:55:00,147.58,147.67,147.31,147.58,27952.0,144.027,144.1148,143.7635,144.027,27952.0
2024-08-05 15:00:00,147.59,147.68,147.42,147.54,28250.0,144.0367,144.1246,143.8708,143.9879,28250.0
2024-08-05 15:05:00,147.63,147.85,147.61,147.72,7940.0,144.0758,144.2905,144.0562,144.1636,7940.0
2024-08-05 15:10:00,147.73,147.82,147.67,147.67,23612.0,144.1734,144.2612,144.1148,144.1148,23612.0
2024-08-05 15:15:00,147.65,147.71,147.37,147.4,17810.0,144.0953,144.1538,143.822,143.8513,17810.0
2024-08-05 15:20:00,147.4,147.77,147.38,147.7,22257.0,143.8513,144.2124,143.8318,144.1441,22257.0
2024-08-05 15:25:00,147.69,147.89,147.46,147.74,22252.0,144.1343,144.3295,143.9099,144.1831,22252.0
2024-08-05 15:30:00,147.79,147.85,147.48,147.59,20433.0,144.2319,144.2905,143.9294,144.0367,20433.0
2024-08-05 15:35:00,147.59,147.59,146.92,146.93,15337.0,144.0367,144.0367,143.3829,143.3926,15337.0
2024-08-05 15:40:00,146.93,147.33,146.79,147.31,33080.0,143.3926,143.783,143.256,143.7635,33080.0
2024-08-05 15:45:00,147.24,147.67,147.18,147.36,23537.0,143.6952,144.1148,143.6366,143.8123,23537.0
2024-08-05 15:50:00,147.34,147.93,147.2,147.2,49180.0,143.7928,144.3685,143.6561,143.6561,49180.0
2024-08-05 15:55:00,147.22,147.73,147.22,147.69,107078.0,143.6756,144.1734,143.6756,144.1343,107078.0
2024-08-06 09:30:00,148.21,149.43,147.8,148.58,28694.0,144.6418,145.8324,144.2417,145.0029,28694.0
2024-08-06 09:35:00,148.46,149.53,148.13,149.12,16000.0,144.8858,145.93,144.5637,145.5299,16000.0
2024-08-06 09:40:00,149.17,149.21,148.34,148.61,30355.0,145.5787,145.6177,144.7687,145.0322,30355.0
2024-08-06 09:45:00,148.67,149.18,148.24,148.89,12773.0,145.0907,145.5885,144.6711,145.3054,12773.0
2024-08-06 09:50:00,148.52,149.48,148.34,149.3,14978.0,144.9443,145.8812,144.7687,145.7056,14978.0
2024-08-06 09:55:00,149.39,149.58,148.79,148.86,4281.0,145.7934,145.9788,145.2078,145.2762,4281.0
2024-08-06 10:00:00,148.86,149.21,148.45,149.17,11782.0,145.2762,145.6177,144.876,145.5787,11782.0
2024-08-06 10:05:00,148.99,149.76,148.98,149.55,4834.0,145.403,146.1545,145.3933,145.9495,4834.0
2024-08-06 10:10:00,149.75,150.42,149.18,150.35,17231.0,146.1447,146.7986,145.5885,146.7303,17231.0
2024-08-06 10:15:00,150.35,150.38,149.61,150.27,12254.0,146.7303,146.7596,146.0081,146.6522,12254.0
2024-08-06 10:20:00,150.14,150.72,150.04,150.56,28425.0,146.5253,147.0914,146.4277,146.9352,28425.0
2024-08-06 10:25:00,150.63,150.9,150.23,150.35,9340.0,147.0035,147.267,146.6132,146.7303,9340.0
2024-08-06 10:30:00,150.36,150.95,149.88,150.95,16549.0,146.74,147.3158,146.2716,147.3158,16549.0
2024-08-06 10:35:00,150.97,151.17,150.51,150.93,17287.0,147.3354,147.5305,146.8864,147.2963,17287.0
2024-08-06 10:40:00,151.04,151.34,150.86,151.13,12390.0,147.4037,147.6964,147.228,147.4915,12390.0
2024-08-06 10:45:00,151.23,151.79,150.95,151.5,14452.0,147.5891,148.1356,147.3158,147.8526,14452.0
2024-08-06 10:50:00,151.59,151.85,151.25,151.32,25751.0,147.9404,148.1942,147.6086,147.6769,25751.0
2024-08-06 10:55:00,151.11,151.26,150.65,150.85,10717.0,147.472,147.6184,147.0231,147.2182,10717.0
2024-08-06 11:00:00,150.93,151.0,150.58,150.75,14249.0,147.2963,147.3646,146.9547,147.1207,14249.0
2024-08-06 11:05:00,150.78,150.93,149.92,150.0,10935.0,147.1499,147.2963,146.3106,146.3887,10935.0
2024-08-06 11:10:00,150.08,150.09,149.8,150.05,19500.0,146.4668,146.4765,146.1935,146.4375,19500.0
2024-08-06 11:15:00,150.04,150.04,149.54,149.64,15149.0,146.4277,146.4277,145.9398,146.0374,15149.0
2024-08-06 11:20:00,149.55,149.71,149.48,149.66,13944.0,145.9495,146.1057,145.8812,146.0569,13944.0
2024-08-06 11:25:00,149.58,149.82,149.42,149.42,14005.0,145.9788,146.213,145.8227,145.8227,14005.0
2024-08-06 11:30:00,149.48,150.18,149.48,150.14,12533.0,145.8812,146.5644,145.8812,146.5253,12533.0
2024-08-06 11:35:00,150.14,150.5,150.03,150.22,25862.0,146.5253,146.8767,146.418,146.6034,25862.0
2024-08-06 11:40:00,150.22,150.53,150.15,150.31,19130.0,146.6034,146.906,146.5351,146.6912,19130.0
2024-08-06 11:45:00,150.33,150.46,150.26,150.37,4102.0,146.7108,146.8376,146.6425,146.7498,4102.0
2024-08-06 11:50:00,150.46,150.9,150.36,150.69,30831.0,146.8376,147.267,146.74,147.0621,30831.0
2024-08-06 11:55:00,150.7,150.92,150.61,150.71,12229.0,147.0719,147.2866,146.984,147.0816,12229.0
2024-08-06 12:00:00,150.74,150.84,150.67,150.74,11940.0,147.1109,147.2085,147.0426,147.1109,11940.0
2024-08-06 12:05:00,150.83,150.92,150.72,150.75,8626.0,147.1987,147.2866,147.0914,147.1207,8626.0
2024-08-06 12:10:00,150.75,150.85,150.58,150.69,9443.0,147.1207,147.2182,146.9547,147.0621,9443.0
2024-08-06 12:15:00,150.7,150.99,150.7,150.81,14551.0,147.0719,147.3549,147.0719,147.1792,14551.0
2024-08-06 12:20:00,150.81,150.9,150.57,150.7,17052.0,147.1792,147.267,146.945,147.0719,17052.0
2024-08-06 12:25:00,150.7,150.75,150.44,150.64,13759.0,147.0719,147.1207,146.8181,147.0133,13759.0
2024-08-06 12:30:00,150.58,150.59,150.29,150.5,9522.0,146.9547,146.9645,146.6717,146.8767,9522.0
2024-08-06 12:35:00,150.49,150.82,150.18,150.82,10313.0,146.8669,147.189,146.5644,147.189,10313.0
2024-08-06 12:40:00,150.78,151.2,150.77,151.18,11471.0,147.1499,147.5598,147.1402,147.5403,11471.0
2024-08-06 12:45:00,151.14,151.34,151.13,151.21,9556.0,147.5013,147.6964,147.4915,147.5696,9556.0
2024-08-06 12:50:00,151.28,151.53,151.22,151.51,6064.0,147.6379,147.8819,147.5793,147.8624,6064.0
2024-08-06 12:55:00,151.52,151.74,151.39,151.64,11316.0,147.8721,148.0868,147.7452,147.9892,11316.0
2024-08-06 13:00:00,151.71,151.79,151.57,151.64,13970.0,148.0575,148.1356,147.9209,147.9892,13970.0
2024-08-06 13:05:00,151.64,151.64,151.15,151.27,5358.0,147.9892,147.9892,147.511,147.6281,5358.0
2024-08-06 13:10:00,151.2,151.36,151.07,151.21,10995.0,147.5598,147.716,147.4329,147.5696,10995.0
2024-08-06 13:15:00,151.23,151.69,151.09,151.42,11696.0,147.5891,148.038,147.4525,147.7745,11696.0
2024-08-06 13:20:00,151.53,151.53,151.13,151.14,8310.0,147.8819,147.8819,147.4915,147.5013,8310.0
2024-08-06 13:25:00,151.1,151.35,151.09,151.27,15842.0,147.4622,147.7062,147.4525,147.6281,15842.0
2024-08-06 13:30:00,151.25,151.36,150.81,151.36,25746.0,147.6086,147.716,147.1792,147.716,25746.0
2024-08-06 13:35:00,151.36,151.45,151.07,151.18,9567.0,147.716,147.8038,147.4329,147.5403,9567.0
2024-08-06 13:40:00,151.13,151.26,150.62,150.87,16650.0,147.4915,147.6184,146.9938,147.2378,16650.0
2024-08-06 13:45:00,150.96,151.04,150.75,150.84,9491.0,147.3256,147.4037,147.1207,147.2085,9491.0
2024-08-06 13:50:00,150.79,150.85,150.6,150.85,6528.0,147.1597,147.2182,146.9743,147.2182,6528.0
2024-08-06 13:55:00,150.85,150.97,150.65,150.66,7616.0,147.2182,147.3354,147.0231,147.0328,7616.0
2024-08-06 14:00:00,150.66,150.79,150.31,150.31,18126.0,147.0328,147.1597,146.6912,146.6912,18126.0
2024-08-06 14:05:00,150.38,150.51,150.22,150.32,13544.0,146.7596,146.8864,146.6034,146.701,13544.0
2024-08-06 14:10:00,150.34,150.43,150.0,150.05,8532.0,146.7205,146.8084,146.3887,146.4375,8532.0
2024-08-06 14:15:00,150.1,150.5,150.1,150.47,8349.0,146.4863,146.8767,146.4863,146.8474,8349.0
2024-08-06 14:20:00,150.53,150.69,150.43,150.67,11699.0,146.906,147.0621,146.8084,147.0426,11699.0
2024-08-06 14:25:00,150.63,150.71,150.49,150.67,16842.0,147.0035,147.0816,146.8669,147.0426,16842.0
2024-08-06 14:30:00,150.69,150.71,150.43,150.59,12936.0,147.0621,147.0816,146.8084,146.9645,12936.0
2024-08-06 14:35:00,150.67,150.89,150.51,150.79,11342.0,147.0426,147.2573,146.8864,147.1597,11342.0
2024-08-06 14:40:00,150.79,150.82,150.6,150.66,6539.0,147.1597,147.189,146.9743,147.0328,6539.0
2024-08-06 14:45:00,150.72,150.9,150.36,150.66,17948.0,147.0914,147.267,146.74,147.0328,17948.0
2024-08-06 14:50:00,150.69,150.78,150.61,150.61,10207.0,147.0621,147.1499,146.984,146.984,10207.0
2024-08-06 14:55:00,150.6,150.64,150.2,150.26,13262.0,146.9743,147.0133,146.5839,146.6425,13262.0
2024-08-06 15:00:00,150.25,150.33,150.03,150.11,17037.0,146.6327,146.7108,146.418,146.4961,17037.0
2024-08-06 15:05:00,150.05,150.05,149.64,149.77,13768.0,146.4375,146.4375,146.0374,146.1642,13768.0
2024-08-06 15:10:00,149.82,149.94,149.76,149.84,8455.0,146.213,146.3302,146.1545,146.2326,8455.0
2024-08-06 15:15:00,149.84,149.85,149.28,149.74,19369.0,146.2326,146.2423,145.686,146.135,19369.0
2024-08-06 15:20:00,149.74,150.33,149.73,150.29,19560.0,146.135,146.7108,146.1252,146.6717,19560.0
2024-08-06 15:25:00,150.36,150.58,150.16,150.38,21632.0,146.74,146.9547,146.5449,146.7596,21632.0
2024-08-06 15:30:00,150.35,150.4,150.0,150.31,13297.0,146.7303,146.7791,146.3887,146.6912,13297.0
2024-08-06 15:35:00,150.23,150.44,150.2,150.25,16150.0,146.6132,146.8181,146.5839,146.6327,16150.0
2024-08-06 15:40:00,150.2,150.46,150.07,150.17,14401.0,146.5839,146.8376,146.457,146.5546,14401.0
2024-08-06 15:45:00,150.2,150.2,149.56,149.57,18290.0,146.5839,146.5839,145.9593,145.9691,18290.0
2024-08-06 15:50:00,149.55,149.9,149.17,149.24,46685.0,145.9495,146.2911,145.5787,145.647,46685.0
2024-08-06 15:55:00,149.28,149.35,148.7,148.76,127601.0,145.686,145.7544,145.12,145.1786,127601.0
2024-08-07 09:30:00,150.62,151.22,150.0,150.16,22932.0,146.9938,147.5793,146.3887,146.5449,22932.0
2024-08-07 09:35:00,150.0,150.84,149.53,150.19,12449.0,146.3887,147.2085,145.93,146.5741,12449.0
2024-08-07 09:40:00,150.26,150.27,149.66,149.91,5244.0,146.6425,146.6522,146.0569,146.3009,5244.0
2024-08-07 09:45:00,150.07,150.14,149.57,149.62,13434.0,146.457,146.5253,145.9691,146.0179,13434.0
2024-08-07 09:50:00,149.85,149.85,149.21,149.5,16856.0,146.2423,146.2423,145.6177,145.9007,16856.0
2024-08-07 09:55:00,149.33,149.87,149.17,149.82,7788.0,145.7348,146.2618,145.5787,146.213,7788.0
2024-08-07 10:00:00,149.78,150.06,149.61,149.69,18716.0,146.174,146.4473,146.0081,146.0862,18716.0
2024-08-07 10:05:00,149.57,149.97,149.31,149.87,12551.0,145.9691,146.3594,145.7153,146.2618,12551.0
2024-08-07 10:10:00,149.68,149.71,148.89,149.06,9791.0,146.0764,146.1057,145.3054,145.4713,9791.0
2024-08-07 10:15:00,148.9,149.17,148.85,148.89,19099.0,145.3152,145.5787,145.2664,145.3054,19099.0
2024-08-07 10:20:00,149.06,149.57,149.06,149.38,14345.0,145.4713,145.9691,145.4713,145.7836,14345.0
2024-08-07 10:25:00,149.4,149.4,148.99,149.2,10957.0,145.8032,145.8032,145.403,145.608,10957.0
2024-08-07 10:30:00,149.28,150.23,149.07,149.71,27006.0,145.686,146.6132,145.4811,146.1057,27006.0
2024-08-07 10:35:00,149.56,149.56,148.5,148.51,16497.0,145.9593,145.9593,144.9248,144.9346,16497.0
2024-08-07 10:40:00,148.73,148.97,148.21,148.77,41729.0,145.1493,145.3835,144.6418,145.1883,41729.0
2024-08-07 10:45:00,148.77,149.09,148.59,148.91,18217.0,145.1883,145.5006,145.0127,145.325,18217.0
2024-08-07 10:50:00,149.0,149.35,148.89,149.19,16201.0,145.4128,145.7544,145.3054,145.5982,16201.0
2024-08-07 10:55:00,149.18,149.55,149.18,149.48,5231.0,145.5885,145.9495,145.5885,145.8812,5231.0
2024-08-07 11:00:00,149.43,149.68,149.25,149.61,9862.0,145.8324,146.0764,145.6568,146.0081,9862.0
2024-08-07 11:05:00,149.55,149.78,149.43,149.6,8645.0,145.9495,146.174,145.8324,145.9983,8645.0
2024-08-07 11:10:00,149.53,149.53,149.12,149.2,5283.0,145.93,145.93,145.5299,145.608,5283.0
2024-08-07 11:15:00,149.28,149.48,148.68,148.84,16277.0,145.686,145.8812,145.1005,145.2566,16277.0
2024-08-07 11:20:00,148.72,149.32,148.72,149.32,6880.0,145.1395,145.7251,145.1395,145.7251,6880.0
2024-08-07 11:25:00,149.3,149.69,149.27,149.64,8721.0,145.7056,146.0862,145.6763,146.0374,8721.0
2024-08-07 11:30:00,149.6,149.86,149.55,149.76,7891.0,145.9983,146.2521,145.9495,146.1545,7891.0
2024-08-07 11:35:00,149.77,149.89,149.52,149.52,14614.0,146.1642,146.2814,145.9203,145.9203,14614.0
2024-08-07 11:40:00,149.57,149.66,149.23,149.41,8568.0,145.9691,146.0569,145.6372,145.8129,8568.0
2024-08-07 11:45:00,149.27,149.4,149.0,149.3,4828.0,145.6763,145.8032,145.4128,145.7056,4828.0
2024-08-07 11:50:00,149.29,149.69,149.24,149.63,4998.0,145.6958,146.0862,145.647,146.0276,4998.0
2024-08-07 11:55:00,149.71,149.82,149.58,149.7,4570.0,146.1057,146.213,145.9788,146.0959,4570.0
2024-08-07 12:00:00,149.66,149.79,149.26,149.55,4400.0,146.0569,146.1838,145.6665,145.9495,4400.0
2024-08-07 12:05:00,149.42,149.55,149.29,149.47,9581.0,145.8227,145.9495,145.6958,145.8715,9581.0
2024-08-07 12:10:00,149.47,149.89,149.4,149.89,15002.0,145.8715,146.2814,145.8032,146.2814,15002.0
2024-08-07 12:15:00,149.86,149.99,149.73,149.81,3839.0,146.2521,146.379,146.1252,146.2033,3839.0
2024-08-07 12:20:00,149.83,150.07,149.75,150.03,3862.0,146.2228,146.457,146.1447,146.418,3862.0
2024-08-07 12:25:00,150.09,150.31,149.99,150.31,5189.0,146.4765,146.6912,146.379,146.6912,5189.0
2024-08-07 12:30:00,150.31,150.49,150.17,150.48,7365.0,146.6912,146.8669,146.5546,146.8572,7365.0
2024-08-07 12:35:00,150.58,150.59,150.35,150.43,2904.0,146.9547,146.9645,146.7303,146.8084,2904.0
2024-08-07 12:40:00,150.33,150.34,150.12,150.13,15372.0,146.7108,146.7205,146.5058,146.5156,15372.0
2024-08-07 12:45:00,150.16,150.25,149.8,149.87,4152.0,146.5449,146.6327,146.1935,146.2618,4152.0
2024-08-07 12:50:00,149.88,150.07,149.87,149.9,5003.0,146.2716,146.457,146.2618,146.2911,5003.0
2024-08-07 12:55:00,149.89,149.97,149.6,149.6,4525.0,146.2814,146.3594,145.9983,145.9983,4525.0
2024-08-07 13:00:00,149.49,149.64,149.32,149.32,4536.0,145.891,146.0374,145.7251,145.7251,4536.0
2024-08-07 13:05:00,149.22,149.32,149.03,149.03,5146.0,145.6275,145.7251,145.4421,145.4421,5146.0
2024-08-07 13:10:00,148.99,149.22,148.99,149.22,7488.0,145.403,145.6275,145.403,145.6275,7488.0
2024-08-07 13:15:00,149.16,149.16,148.76,148.9,8670.0,145.5689,145.5689,145.1786,145.3152,8670.0
2024-08-07 13:20:00,148.92,149.2,148.9,149.05,7798.0,145.3347,145.608,145.3152,145.4616,7798.0
2024-08-07 13:25:00,149.16,149.51,149.16,149.33,7848.0,145.5689,145.9105,145.5689,145.7348,7848.0
2024-08-07 13:30:00,149.34,149.66,149.34,149.64,9260.0,145.7446,146.0569,145.7446,146.0374,9260.0
2024-08-07 13:35:00,149.67,149.85,149.63,149.75,10639.0,146.0667,146.2423,146.0276,146.1447,10639.0
2024-08-07 13:40:00,149.74,149.8,149.36,149.43,13406.0,146.135,146.1935,145.7641,145.8324,13406.0
2024-08-07 13:45:00,149.43,149.59,148.8,148.84,18735.0,145.8324,145.9886,145.2176,145.2566,18735.0
2024-08-07 13:50:00,148.87,148.94,148.19,148.49,32872.0,145.2859,145.3542,144.6223,144.9151,32872.0
2024-08-07 13:55:00,148.47,148.78,148.41,148.77,13404.0,144.8955,145.1981,144.837,145.1883,13404.0
2024-08-07 14:00:00,148.89,149.01,148.4,148.46,9601.0,145.3054,145.4225,144.8272,144.8858,9601.0
2024-08-07 14:05:00,148.54,148.58,148.27,148.35,6608.0,144.9639,145.0029,144.7004,144.7784,6608.0
2024-08-07 14:10:00,148.35,148.43,148.22,148.23,11088.0,144.7784,144.8565,144.6516,144.6613,11088.0
2024-08-07 14:15:00,148.16,148.27,147.93,148.09,8262.0,144.593,144.7004,144.3685,144.5247,8262.0
2024-08-07 14:20:00,148.19,148.51,148.05,148.39,7578.0,144.6223,144.9346,144.4857,144.8175,7578.0
2024-08-07 14:25:00,148.39,148.85,148.39,148.85,7462.0,144.8175,145.2664,144.8175,145.2664,7462.0
2024-08-07 14:30:00,148.66,148.75,148.46,148.67,6831.0,145.081,145.1688,144.8858,145.0907,6831.0
2024-08-07 14:35:00,148.66,148.75,148.55,148.6,7239.0,145.081,145.1688,144.9736,145.0224,7239.0
2024-08-07 14:40:00,148.6,148.88,148.59,148.62,6597.0,145.0224,145.2957,145.0127,145.0419,6597.0
2024-08-07 14:45:00,148.67,148.76,148.37,148.54,13869.0,145.0907,145.1786,144.798,144.9639,13869.0
2024-08-07 14:50:00,148.55,148.56,148.41,148.49,4716.0,144.9736,144.9834,144.837,144.9151,4716.0
2024-08-07 14:55:00,148.49,148.8,148.48,148.67,20671.0,144.9151,145.2176,144.9053,145.0907,20671.0
2024-08-07 15:00:00,148.8,149.27,148.65,149.23,14798.0,145.2176,145.6763,145.0712,145.6372,14798.0
2024-08-07 15:05:00,149.21,149.34,149.05,149.14,10146.0,145.6177,145.7446,145.4616,145.5494,10146.0
2024-08-07 15:10:00,149.04,149.32,149.04,149.09,8228.0,145.4518,145.7251,145.4518,145.5006,8228.0
2024-08-07 15:15:00,149.17,149.44,149.03,149.41,9869.0,145.5787,145.8422,145.4421,145.8129,9869.0
2024-08-07 15:20:00,149.39,149.5,149.28,149.33,16095.0,145.7934,145.9007,145.686,145.7348,16095.0
2024-08-07 15:25:00,149.28,149.39,149.17,149.29,18714.0,145.686,145.7934,145.5787,145.6958,18714.0
2024-08-07 15:30:00,149.29,149.31,149.1,149.2,15372.0,145.6958,145.7153,145.5104,145.608,15372.0
2024-08-07 15:35:00,149.25,149.42,149.16,149.27,10128.0,145.6568,145.8227,145.5689,145.6763,10128.0
2024-08-07 15:40:00,149.25,149.25,148.92,148.97,20426.0,145.6568,145.6568,145.3347,145.3835,20426.0
2024-08-07 15:45:00,149.0,149.19,148.94,149.19,23367.0,145.4128,145.5982,145.3542,145.5982,23367.0
2024-08-07 15:50:00,149.1,149.22,148.05,148.12,35689.0,145.5104,145.6275,144.4857,144.554,35689.0
2024-08-07 15:55:00,148.16,148.42,147.89,148.26,154351.0,144.593,144.8467,144.3295,144.6906,154351.0
2024-08-08 09:30:00,149.0,150.0,148.86,150.0,19190.0,145.4128,146.3887,145.2762,146.3887,19190.0
2024-08-08 09:35:00,149.95,150.24,149.61,150.09,5626.0,146.3399,146.6229,146.0081,146.4765,5626.0
2024-08-08 09:40:00,150.06,150.78,149.8,149.83,13839.0,146.4473,147.1499,146.1935,146.2228,13839.0
2024-08-08 09:45:00,149.83,150.22,149.46,150.06,10097.0,146.2228,146.6034,145.8617,146.4473,10097.0
2024-08-08 09:50:00,150.04,151.1,150.04,151.1,5598.0,146.4277,147.4622,146.4277,147.4622,5598.0
2024-08-08 09:55:00,151.1,151.24,150.87,150.97,3352.0,147.4622,147.5989,147.2378,147.3354,3352.0
2024-08-08 10:00:00,150.97,151.59,150.85,151.51,9601.0,147.3354,147.9404,147.2182,147.8624,9601.0
2024-08-08 10:05:00,151.51,151.66,151.03,151.24,13253.0,147.8624,148.0087,147.3939,147.5989,13253.0
2024-08-08 10:10:00,151.15,151.75,151.15,151.59,6240.0,147.511,148.0966,147.511,147.9404,6240.0
2024-08-08 10:15:00,151.59,151.6,151.18,151.4,10809.0,147.9404,147.9502,147.5403,147.755,10809.0
2024-08-08 10:20:00,151.17,151.61,151.17,151.41,20511.0,147.5305,147.9599,147.5305,147.7648,20511.0
2024-08-08 10:25:00,151.34,151.54,151.0,151.26,6559.0,147.6964,147.8916,147.3646,147.6184,6559.0
2024-08-08 10:30:00,151.06,151.58,151.04,151.58,6804.0,147.4232,147.9307,147.4037,147.9307,6804.0
2024-08-08 10:35:00,151.5,151.83,151.32,151.62,7328.0,147.8526,148.1747,147.6769,147.9697,7328.0
2024-08-08 10:40:00,151.44,151.6,151.42,151.6,4607.0,147.794,147.9502,147.7745,147.9502,4607.0
2024-08-08 10:45:00,151.53,151.67,151.39,151.67,4815.0,147.8819,148.0185,147.7452,148.0185,4815.0
2024-08-08 10:50:00,151.66,151.74,151.49,151.67,5573.0,148.0087,148.0868,147.8428,148.0185,5573.0
2024-08-08 10:55:00,151.73,151.84,151.59,151.84,3906.0,148.0771,148.1844,147.9404,148.1844,3906.0
2024-08-08 11:00:00,151.74,152.06,151.74,151.99,16764.0,148.0868,148.3991,148.0868,148.3308,16764.0
2024-08-08 11:05:00,152.12,152.28,152.01,152.27,13098.0,148.4577,148.6138,148.3503,148.6041,13098.0
2024-08-08 11:10:00,152.32,152.32,151.74,151.81,37020.0,148.6529,148.6529,148.0868,148.1551,37020.0
2024-08-08 11:15:00,151.77,152.04,151.74,152.04,8749.0,148.1161,148.3796,148.0868,148.3796,8749.0
2024-08-08 11:20:00,152.15,152.24,151.98,151.98,5423.0,148.4869,148.5748,148.321,148.321,5423.0
2024-08-08 11:25:00,152.07,152.17,151.86,151.87,11289.0,148.4089,148.5065,148.2039,148.2137,11289.0
2024-08-08 11:30:00,151.9,151.91,151.54,151.59,24196.0,148.243,148.2527,147.8916,147.9404,24196.0
2024-08-08 11:35:00,151.61,151.73,150.93,150.93,12618.0,147.9599,148.0771,147.2963,147.2963,12618.0
2024-08-08 11:40:00,151.06,151.07,150.88,150.89,7407.0,147.4232,147.4329,147.2475,147.2573,7407.0
2024-08-08 11:45:00,150.8,151.01,150.73,150.87,6246.0,147.1694,147.3744,147.1011,147.2378,6246.0
2024-08-08 11:50:00,151.0,151.52,151.0,151.47,6066.0,147.3646,147.8721,147.3646,147.8233,6066.0
2024-08-08 11:55:00,151.48,151.54,151.3,151.4,9905.0,147.8331,147.8916,147.6574,147.755,9905.0
2024-08-08 12:00:00,151.34,151.48,151.32,151.43,7366.0,147.6964,147.8331,147.6769,147.7843,7366.0
2024-08-08 12:05:00,151.42,151.62,151.42,151.57,5180.0,147.7745,147.9697,147.7745,147.9209,5180.0
2024-08-08 12:10:00,151.63,151.79,151.54,151.54,4998.0,147.9795,148.1356,147.8916,147.8916,4998.0
2024-08-08 12:15:00,151.75,151.78,151.51,151.71,2621.0,148.0966,148.1259,147.8624,148.0575,2621.0
2024-08-08 12:20:00,151.81,151.91,151.77,151.88,4014.0,148.1551,148.2527,148.1161,148.2234,4014.0
2024-08-08 12:25:00,151.96,152.0,151.76,151.91,5421.0,148.3015,148.3406,148.1063,148.2527,5421.0
2024-08-08 12:30:00,151.84,151.9,151.58,151.58,3252.0,148.1844,148.243,147.9307,147.9307,3252.0
2024-08-08 12:35:00,151.72,151.94,151.51,151.6,6133.0,148.0673,148.282,147.8624,147.9502,6133.0
2024-08-08 12:40:00,151.67,151.85,151.66,151.75,4576.0,148.0185,148.1942,148.0087,148.0966,4576.0
2024-08-08 12:45:00,151.78,151.92,151.62,151.92,3698.0,148.1259,148.2625,147.9697,148.2625,3698.0
2024-08-08 12:50:00,151.94,152.19,151.85,152.18,9954.0,148.282,148.526,148.1942,148.5162,9954.0
2024-08-08 12:55:00,152.16,152.41,152.02,152.12,7842.0,148.4967,148.7407,148.3601,148.4577,7842.0
2024-08-08 13:00:00,152.05,152.13,152.02,152.11,3472.0,148.3894,148.4674,148.3601,148.4479,3472.0
2024-08-08 13:05:00,152.19,152.22,151.96,151.97,3563.0,148.526,148.5553,148.3015,148.3113,3563.0
2024-08-08 13:10:00,152.0,152.12,151.95,152.0,4179.0,148.3406,148.4577,148.2918,148.3406,4179.0
2024-08-08 13:15:00,152.05,152.2,152.02,152.17,5339.0,148.3894,148.5357,148.3601,148.5065,5339.0
2024-08-08 13:20:00,152.19,152.28,152.09,152.11,3678.0,148.526,148.6138,148.4284,148.4479,3678.0
2024-08-08 13:25:00,152.11,152.23,152.05,152.22,2775.0,148.4479,148.565,148.3894,148.5553,2775.0
2024-08-08 13:30:00,152.17,152.34,152.16,152.24,3719.0,148.5065,148.6724,148.4967,148.5748,3719.0
2024-08-08 13:35:00,152.22,152.27,152.06,152.07,3111.0,148.5553,148.6041,148.3991,148.4089,3111.0
2024-08-08 13:40:00,152.16,152.24,152.12,152.15,6435.0,148.4967,148.5748,148.4577,148.4869,6435.0
2024-08-08 13:45:00,152.1,152.3,152.1,152.18,4210.0,148.4382,148.6333,148.4382,148.5162,4210.0
2024-08-08 13:50:00,152.18,152.31,152.14,152.24,3693.0,148.5162,148.6431,148.4772,148.5748,3693.0
2024-08-08 13:55:00,152.3,152.3,152.14,152.15,2293.0,148.6333,148.6333,148.4772,148.4869,2293.0
2024-08-08 14:00:00,152.15,152.31,152.08,152.28,6258.0,148.4869,148.6431,148.4186,148.6138,6258.0
2024-08-08 14:05:00,152.3,152.38,152.21,152.25,1930.0,148.6333,148.7114,148.5455,148.5845,1930.0
2024-08-08 14:10:00,152.25,152.38,152.23,152.32,4029.0,148.5845,148.7114,148.565,148.6529,4029.0
2024-08-08 14:15:00,152.37,152.38,152.1,152.18,3617.0,148.7017,148.7114,148.4382,148.5162,3617.0
2024-08-08 14:20:00,152.17,152.17,151.83,151.83,7841.0,148.5065,148.5065,148.1747,148.1747,7841.0
2024-08-08 14:25:00,151.89,151.89,151.6,151.82,9232.0,148.2332,148.2332,147.9502,148.1649,9232.0
2024-08-08 14:30:00,151.75,151.89,151.75,151.8,4770.0,148.0966,148.2332,148.0966,148.1454,4770.0
2024-08-08 14:35:00,151.81,151.87,151.72,151.74,5244.0,148.1551,148.2137,148.0673,148.0868,5244.0
2024-08-08 14:40:00,151.68,151.73,151.56,151.73,2920.0,148.0283,148.0771,147.9112,148.0771,2920.0
2024-08-08 14:45:00,151.6,151.87,151.6,151.87,2821.0,147.9502,148.2137,147.9502,148.2137,2821.0
2024-08-08 14:50:00,151.95,152.2,151.94,152.19,7360.0,148.2918,148.5357,148.282,148.526,7360.0
2024-08-08 14:55:00,152.22,152.22,152.05,152.06,6901.0,148.5553,148.5553,148.3894,148.3991,6901.0
2024-08-08 15:00:00,152.01,152.07,151.97,152.04,5156.0,148.3503,148.4089,148.3113,148.3796,5156.0
2024-08-08 15:05:00,151.97,152.04,151.9,151.97,10902.0,148.3113,148.3796,148.243,148.3113,10902.0
2024-08-08 15:10:00,151.91,152.06,151.84,151.97,9426.0,148.2527,148.3991,148.1844,148.3113,9426.0
2024-08-08 15:15:00,151.97,152.05,151.88,151.93,6767.0,148.3113,148.3894,148.2234,148.2722,6767.0
2024-08-08 15:20:00,151.91,152.2,151.91,152.11,17968.0,148.2527,148.5357,148.2527,148.4479,17968.0
2024-08-08 15:25:00,152.13,152.31,151.93,152.0,15916.0,148.4674,148.6431,148.2722,148.3406,15916.0
2024-08-08 15:30:00,151.91,151.98,151.62,151.78,9990.0,148.2527,148.321,147.9697,148.1259,9990.0
2024-08-08 15:35:00,151.78,152.0,151.72,151.86,9725.0,148.1259,148.3406,148.0673,148.2039,9725.0
2024-08-08 15:40:00,151.86,152.11,151.81,151.84,12054.0,148.2039,148.4479,148.1551,148.1844,12054.0
2024-08-08 15:45:00,151.83,151.87,151.44,151.75,38988.0,148.1747,148.2137,147.794,148.0966,38988.0
2024-08-08 15:50:00,151.75,151.86,151.09,151.28,30997.0,148.0966,148.2039,147.4525,147.6379,30997.0
2024-08-08 15:55:00,151.23,151.65,150.97,151.52,189997.0,147.5891,147.999,147.3354,147.8721,189997.0
2024-08-09 09:30:00,151.58,151.94,150.52,150.52,19056.0,147.9307,148.282,146.8962,146.8962,19056.0
2024-08-09 09:35:00,150.83,151.18,149.94,150.75,12916.0,147.1987,147.5403,146.3302,147.1207,12916.0
2024-08-09 09:40:00,150.9,151.12,150.47,150.93,9695.0,147.267,147.4817,146.8474,147.2963,9695.0
2024-08-09 09:45:00,150.93,150.93,150.12,150.31,31283.0,147.2963,147.2963,146.5058,146.6912,31283.0
2024-08-09 09:50:00,150.32,150.51,149.52,149.62,22340.0,146.701,146.8864,145.9203,146.0179,22340.0
2024-08-09 09:55:00,149.74,149.95,149.5,149.79,11444.0,146.135,146.3399,145.9007,146.1838,11444.0
2024-08-09 10:00:00,149.65,150.29,149.61,150.25,18240.0,146.0471,146.6717,146.0081,146.6327,18240.0
2024-08-09 10:05:00,150.3,150.64,150.11,150.6,7479.0,146.6815,147.0133,146.4961,146.9743,7479.0
2024-08-09 10:10:00,150.56,150.72,150.39,150.39,5386.0,146.9352,147.0914,146.7693,146.7693,5386.0
2024-08-09 10:15:00,150.46,150.46,149.95,150.26,5125.0,146.8376,146.8376,146.3399,146.6425,5125.0
2024-08-09 10:20:00,150.26,150.4,150.13,150.4,7340.0,146.6425,146.7791,146.5156,146.7791,7340.0
2024-08-09 10:25:00,150.4,150.75,150.36,150.7,3594.0,146.7791,147.1207,146.74,147.0719,3594.0
2024-08-09 10:30:00,150.67,150.86,150.49,150.49,4415.0,147.0426,147.228,146.8669,146.8669,4415.0
2024-08-09 10:35:00,150.62,150.89,150.5,150.89,9141.0,146.9938,147.2573,146.8767,147.2573,9141.0
2024-08-09 10:40:00,150.91,150.91,150.63,150.74,3150.0,147.2768,147.2768,147.0035,147.1109,3150.0
2024-08-09 10:45:00,150.81,151.13,150.8,150.85,10122.0,147.1792,147.4915,147.1694,147.2182,10122.0
2024-08-09 10:50:00,150.85,151.43,150.85,151.43,12864.0,147.2182,147.7843,147.2182,147.7843,12864.0
2024-08-09 10:55:00,151.44,151.59,151.35,151.46,5920.0,147.794,147.9404,147.7062,147.8136,5920.0
2024-08-09 11:00:00,151.48,151.63,151.22,151.22,3630.0,147.8331,147.9795,147.5793,147.5793,3630.0
2024-08-09 11:05:00,151.41,151.5,151.22,151.47,8271.0,147.7648,147.8526,147.5793,147.8233,8271.0
2024-08-09 11:10:00,151.31,151.45,151.15,151.15,2829.0,147.6672,147.8038,147.511,147.511,2829.0
2024-08-09 11:15:00,151.16,151.4,151.15,151.34,4288.0,147.5208,147.755,147.511,147.6964,4288.0
2024-08-09 11:20:00,151.28,151.43,151.18,151.23,2927.0,147.6379,147.7843,147.5403,147.5891,2927.0
2024-08-09 11:25:00,151.26,151.26,150.92,150.98,4052.0,147.6184,147.6184,147.2866,147.3451,4052.0
2024-08-09 11:30:00,150.92,151.01,150.73,150.87,4666.0,147.2866,147.3744,147.1011,147.2378,4666.0
2024-08-09 11:35:00,150.75,150.92,150.75,150.92,4755.0,147.1207,147.2866,147.1207,147.2866,4755.0
2024-08-09 11:40:00,150.83,150.96,150.74,150.93,4858.0,147.1987,147.3256,147.1109,147.2963,4858.0
2024-08-09 11:45:00,150.98,151.01,150.84,150.99,2139.0,147.3451,147.3744,147.2085,147.3549,2139.0
2024-08-09 11:50:00,151.01,151.12,150.9,150.97,4781.0,147.3744,147.4817,147.267,147.3354,4781.0
2024-08-09 11:55:00,150.89,150.92,150.51,150.64,9027.0,147.2573,147.2866,146.8864,147.0133,9027.0
2024-08-09 12:00:00,150.71,150.72,150.53,150.53,2300.0,147.0816,147.0914,146.906,146.906,2300.0
2024-08-09 12:05:00,150.59,150.59,150.3,150.3,7259.0,146.9645,146.9645,146.6815,146.6815,7259.0
2024-08-09 12:10:00,150.4,150.4,150.26,150.35,3863.0,146.7791,146.7791,146.6425,146.7303,3863.0
2024-08-09 12:15:00,150.31,150.39,150.22,150.22,4408.0,146.6912,146.7693,146.6034,146.6034,4408.0
2024-08-09 12:20:00,150.3,150.43,150.2,150.25,4043.0,146.6815,146.8084,146.5839,146.6327,4043.0
2024-08-09 12:25:00,150.27,150.61,150.2,150.56,8785.0,146.6522,146.984,146.5839,146.9352,8785.0
2024-08-09 12:30:00,150.62,150.85,150.62,150.66,3573.0,146.9938,147.2182,146.9938,147.0328,3573.0
2024-08-09 12:35:00,150.73,150.87,150.69,150.81,5381.0,147.1011,147.2378,147.0621,147.1792,5381.0
2024-08-09 12:40:00,150.87,151.32,150.87,151.26,6717.0,147.2378,147.6769,147.2378,147.6184,6717.0
2024-08-09 12:45:00,151.26,151.38,151.19,151.36,8024.0,147.6184,147.7355,147.5501,147.716,8024.0
2024-08-09 12:50:00,151.34,151.43,151.19,151.24,2580.0,147.6964,147.7843,147.5501,147.5989,2580.0
2024-08-09 12:55:00,151.26,151.43,151.22,151.35,4674.0,147.6184,147.7843,147.5793,147.7062,4674.0
2024-08-09 13:00:00,151.35,151.58,151.35,151.45,8582.0,147.7062,147.9307,147.7062,147.8038,8582.0
2024-08-09 13:05:00,151.45,151.45,151.29,151.42,2959.0,147.8038,147.8038,147.6477,147.7745,2959.0
2024-08-09 13:10:00,151.45,151.55,151.33,151.51,4553.0,147.8038,147.9014,147.6867,147.8624,4553.0
2024-08-09 13:15:00,151.47,151.62,151.38,151.62,6766.0,147.8233,147.9697,147.7355,147.9697,6766.0
2024-08-09 13:20:00,151.6,151.68,151.53,151.57,3845.0,147.9502,148.0283,147.8819,147.9209,3845.0
2024-08-09 13:25:00,151.59,151.75,151.51,151.75,3712.0,147.9404,148.0966,147.8624,148.0966,3712.0
2024-08-09 13:30:00,151.71,151.71,151.61,151.71,1866.0,148.0575,148.0575,147.9599,148.0575,1866.0
2024-08-09 13:35:00,151.64,151.68,151.52,151.55,3356.0,147.9892,148.0283,147.8721,147.9014,3356.0
2024-08-09 13:40:00,151.56,151.58,151.27,151.4,8081.0,147.9112,147.9307,147.6281,147.755,8081.0
2024-08-09 13:45:00,151.32,151.48,151.31,151.42,3919.0,147.6769,147.8331,147.6672,147.7745,3919.0
2024-08-09 13:50:00,151.45,151.45,151.06,151.18,3628.0,147.8038,147.8038,147.4232,147.5403,3628.0
2024-08-09 13:55:00,151.13,151.27,151.1,151.12,2741.0,147.4915,147.6281,147.4622,147.4817,2741.0
2024-08-09 14:00:00,151.13,151.17,150.82,150.97,12070.0,147.4915,147.5305,147.189,147.3354,12070.0
2024-08-09 14:05:00,150.77,151.17,150.76,151.12,4135.0,147.1402,147.5305,147.1304,147.4817,4135.0
2024-08-09 14:10:00,151.05,151.1,150.84,151.02,3712.0,147.4134,147.4622,147.2085,147.3842,3712.0
2024-08-09 14:15:00,150.95,151.03,150.88,150.98,2718.0,147.3158,147.3939,147.2475,147.3451,2718.0
2024-08-09 14:20:00,151.03,151.05,150.93,150.97,3018.0,147.3939,147.4134,147.2963,147.3354,3018.0
2024-08-09 14:25:00,151.03,151.15,150.98,151.0,5180.0,147.3939,147.511,147.3451,147.3646,5180.0
2024-08-09 14:30:00,150.96,150.96,150.69,150.69,6168.0,147.3256,147.3256,147.0621,147.0621,6168.0
2024-08-09 14:35:00,150.72,150.8,150.63,150.64,3475.0,147.0914,147.1694,147.0035,147.0133,3475.0
2024-08-09 14:40:00,150.63,150.82,150.62,150.71,7525.0,147.0035,147.189,146.9938,147.0816,7525.0
2024-08-09 14:45:00,150.72,150.93,150.67,150.91,9026.0,147.0914,147.2963,147.0426,147.2768,9026.0
2024-08-09 14:50:00,150.97,150.97,150.69,150.89,3884.0,147.3354,147.3354,147.0621,147.2573,3884.0
2024-08-09 14:55:00,150.85,151.22,150.78,151.13,6235.0,147.2182,147.5793,147.1499,147.4915,6235.0
2024-08-09 15:00:00,151.16,151.23,151.02,151.22,5442.0,147.5208,147.5891,147.3842,147.5793,5442.0
2024-08-09 15:05:00,151.21,151.23,151.05,151.18,5758.0,147.5696,147.5891,147.4134,147.5403,5758.0
2024-08-09 15:10:00,151.17,151.31,151.1,151.19,6141.0,147.5305,147.6672,147.4622,147.5501,6141.0
2024-08-09 15:15:00,151.19,151.38,151.17,151.38,5458.0,147.5501,147.7355,147.5305,147.7355,5458.0
2024-08-09 15:20:00,151.3,151.45,151.25,151.31,6960.0,147.6574,147.8038,147.6086,147.6672,6960.0
2024-08-09 15:25:00,151.37,151.46,151.25,151.28,4429.0,147.7257,147.8136,147.6086,147.6379,4429.0
2024-08-09 15:30:00,151.24,151.58,151.22,151.32,12476.0,147.5989,147.9307,147.5793,147.6769,12476.0
2024-08-09 15:35:00,151.32,151.39,151.01,151.02,10050.0,147.6769,147.7452,147.3744,147.3842,10050.0
2024-08-09 15:40:00,151.04,151.13,150.96,151.07,18312.0,147.4037,147.4915,147.3256,147.4329,18312.0
2024-08-09 15:45:00,151.04,151.12,150.73,150.79,14543.0,147.4037,147.4817,147.1011,147.1597,14543.0
2024-08-09 15:50:00,150.84,150.89,150.46,150.66,30445.0,147.2085,147.2573,146.8376,147.0328,30445.0
2024-08-09 15:55:00,150.7,151.28,150.68,151.11,107837.0,147.0719,147.6379,147.0523,147.472,107837.0
2024-08-12 09:30:00,152.09,153.0,152.09,152.81,28420.0,148.4284,149.3165,148.4284,149.1311,28420.0
2024-08-12 09:35:00,153.12,153.59,152.91,153.44,9919.0,149.4336,149.8923,149.2287,149.7459,9919.0
2024-08-12 09:40:00,153.34,153.34,152.27,152.27,4623.0,149.6483,149.6483,148.6041,148.6041,4623.0
2024-08-12 09:45:00,152.72,152.73,151.54,151.74,7574.0,149.0432,149.053,147.8916,148.0868,7574.0
2024-08-12 09:50:00,151.73,151.9,151.34,151.37,7244.0,148.0771,148.243,147.6964,147.7257,7244.0
2024-08-12 09:55:00,151.37,151.63,150.88,151.45,13594.0,147.7257,147.9795,147.2475,147.8038,13594.0
2024-08-12 10:00:00,151.33,151.64,150.95,151.56,6026.0,147.6867,147.9892,147.3158,147.9112,6026.0
2024-08-12 10:05:00,151.57,152.24,151.31,152.23,8378.0,147.9209,148.5748,147.6672,148.565,8378.0
2024-08-12 10:10:00,152.26,152.37,151.92,152.16,11727.0,148.5943,148.7017,148.2625,148.4967,11727.0
2024-08-12 10:15:00,152.08,152.19,151.87,152.08,11611.0,148.4186,148.526,148.2137,148.4186,11611.0
2024-08-12 10:20:00,152.12,152.21,151.73,152.21,12197.0,148.4577,148.5455,148.0771,148.5455,12197.0
2024-08-12 10:25:00,152.13,152.36,152.03,152.3,15913.0,148.4674,148.6919,148.3698,148.6333,15913.0
2024-08-12 10:30:00,152.17,152.45,151.98,152.01,18609.0,148.5065,148.7797,148.321,148.3503,18609.0
2024-08-12 10:35:00,151.87,152.38,151.87,152.23,8458.0,148.2137,148.7114,148.2137,148.565,8458.0
2024-08-12 10:40:00,152.24,152.24,151.88,151.96,3683.0,148.5748,148.5748,148.2234,148.3015,3683.0
2024-08-12 10:45:00,151.79,152.15,151.58,152.15,10192.0,148.1356,148.4869,147.9307,148.4869,10192.0
2024-08-12 10:50:00,152.15,152.4,152.07,152.24,6755.0,148.4869,148.7309,148.4089,148.5748,6755.0
2024-08-12 10:55:00,152.24,152.46,151.99,152.01,5691.0,148.5748,148.7895,148.3308,148.3503,5691.0
2024-08-12 11:00:00,152.01,152.38,151.94,152.28,4194.0,148.3503,148.7114,148.282,148.6138,4194.0
2024-08-12 11:05:00,152.02,152.11,151.7,151.85,4168.0,148.3601,148.4479,148.0478,148.1942,4168.0
2024-08-12 11:10:00,152.02,152.07,151.71,151.93,7541.0,148.3601,148.4089,148.0575,148.2722,7541.0
2024-08-12 11:15:00,151.77,152.12,151.59,151.59,8820.0,148.1161,148.4577,147.9404,147.9404,8820.0
2024-08-12 11:20:00,151.67,151.78,151.06,151.06,6697.0,148.0185,148.1259,147.4232,147.4232,6697.0
2024-08-12 11:25:00,151.15,151.31,150.94,151.3,9257.0,147.511,147.6672,147.3061,147.6574,9257.0
2024-08-12 11:30:00,151.26,151.51,151.17,151.41,7802.0,147.6184,147.8624,147.5305,147.7648,7802.0
2024-08-12 11:35:00,151.41,151.72,151.31,151.6,14093.0,147.7648,148.0673,147.6672,147.9502,14093.0
2024-08-12 11:40:00,151.58,151.84,151.48,151.77,13816.0,147.9307,148.1844,147.8331,148.1161,13816.0
2024-08-12 11:45:00,151.88,151.88,151.5,151.61,3172.0,148.2234,148.2234,147.8526,147.9599,3172.0
2024-08-12 11:50:00,151.7,152.12,151.6,152.12,8138.0,148.0478,148.4577,147.9502,148.4577,8138.0
2024-08-12 11:55:00,152.08,152.1,151.84,151.9,7162.0,148.4186,148.4382,148.1844,148.243,7162.0
2024-08-12 12:00:00,151.79,152.02,151.69,151.86,6847.0,148.1356,148.3601,148.038,148.2039,6847.0
2024-08-12 12:05:00,151.83,151.83,151.54,151.54,2050.0,148.1747,148.1747,147.8916,147.8916,2050.0
2024-08-12 12:10:00,151.53,151.61,151.35,151.35,11896.0,147.8819,147.9599,147.7062,147.7062,11896.0
2024-08-12 12:15:00,151.34,151.49,151.29,151.34,2945.0,147.6964,147.8428,147.6477,147.6964,2945.0
2024-08-12 12:20:00,151.29,151.49,151.27,151.33,5874.0,147.6477,147.8428,147.6281,147.6867,5874.0
2024-08-12 12:25:00,151.27,151.37,151.08,151.13,4597.0,147.6281,147.7257,147.4427,147.4915,4597.0
2024-08-12 12:30:00,151.22,151.31,151.12,151.15,2434.0,147.5793,147.6672,147.4817,147.511,2434.0
2024-08-12 12:35:00,151.07,151.22,151.05,151.13,4422.0,147.4329,147.5793,147.4134,147.4915,4422.0
2024-08-12 12:40:00,151.05,151.13,151.01,151.06,5200.0,147.4134,147.4915,147.3744,147.4232,5200.0
2024-08-12 12:45:00,151.0,151.22,151.0,151.16,4367.0,147.3646,147.5793,147.3646,147.5208,4367.0
2024-08-12 12:50:00,151.15,151.26,151.04,151.22,5071.0,147.511,147.6184,147.4037,147.5793,5071.0
2024-08-12 12:55:00,151.19,151.19,151.01,151.03,5743.0,147.5501,147.5501,147.3744,147.3939,5743.0
2024-08-12 13:00:00,151.01,151.01,150.81,150.94,5325.0,147.3744,147.3744,147.1792,147.3061,5325.0
2024-08-12 13:05:00,150.9,150.97,150.75,150.87,3087.0,147.267,147.3354,147.1207,147.2378,3087.0
2024-08-12 13:10:00,150.87,151.05,150.87,151.0,10145.0,147.2378,147.4134,147.2378,147.3646,10145.0
2024-08-12 13:15:00,151.01,151.09,150.9,150.95,4656.0,147.3744,147.4525,147.267,147.3158,4656.0
2024-08-12 13:20:00,150.95,151.34,150.95,151.19,6725.0,147.3158,147.6964,147.3158,147.5501,6725.0
2024-08-12 13:25:00,151.23,151.31,151.01,151.14,9871.0,147.5891,147.6672,147.3744,147.5013,9871.0
2024-08-12 13:30:00,151.21,151.3,151.03,151.19,7216.0,147.5696,147.6574,147.3939,147.5501,7216.0
2024-08-12 13:35:00,151.22,151.28,151.01,151.03,5495.0,147.5793,147.6379,147.3744,147.3939,5495.0
2024-08-12 13:40:00,150.97,151.13,150.81,151.05,7871.0,147.3354,147.4915,147.1792,147.4134,7871.0
2024-08-12 13:45:00,150.94,151.3,150.94,151.24,4420.0,147.3061,147.6574,147.3061,147.5989,4420.0
2024-08-12 13:50:00,151.21,151.34,151.1,151.14,5648.0,147.5696,147.6964,147.4622,147.5013,5648.0
2024-08-12 13:55:00,151.16,151.26,151.07,151.2,5200.0,147.5208,147.6184,147.4329,147.5598,5200.0
2024-08-12 14:00:00,151.2,151.43,151.14,151.32,5304.0,147.5598,147.7843,147.5013,147.6769,5304.0
2024-08-12 14:05:00,151.38,151.48,151.32,151.41,6684.0,147.7355,147.8331,147.6769,147.7648,6684.0
2024-08-12 14:10:00,151.41,151.47,151.16,151.36,6310.0,147.7648,147.8233,147.5208,147.716,6310.0
2024-08-12 14:15:00,151.31,151.31,151.1,151.19,5284.0,147.6672,147.6672,147.4622,147.5501,5284.0
2024-08-12 14:20:00,151.1,151.23,150.99,151.23,8046.0,147.4622,147.5891,147.3549,147.5891,8046.0
2024-08-12 14:25:00,151.13,151.22,150.91,150.91,9646.0,147.4915,147.5793,147.2768,147.2768,9646.0
2024-08-12 14:30:00,150.92,150.92,150.55,150.55,15698.0,147.2866,147.2866,146.9255,146.9255,15698.0
2024-08-12 14:35:00,150.65,151.2,150.64,151.14,4828.0,147.0231,147.5598,147.0133,147.5013,4828.0
2024-08-12 14:40:00,151.02,151.19,150.93,151.18,2748.0,147.3842,147.5501,147.2963,147.5403,2748.0
2024-08-12 14:45:00,151.11,151.25,150.92,150.99,5946.0,147.472,147.6086,147.2866,147.3549,5946.0
2024-08-12 14:50:00,150.99,151.2,150.93,151.2,5188.0,147.3549,147.5598,147.2963,147.5598,5188.0
2024-08-12 14:55:00,151.16,151.21,151.02,151.09,5186.0,147.5208,147.5696,147.3842,147.4525,5186.0
2024-08-12 15:00:00,151.14,151.3,151.03,151.25,9908.0,147.5013,147.6574,147.3939,147.6086,9908.0
2024-08-12 15:05:00,151.2,151.28,151.06,151.13,7054.0,147.5598,147.6379,147.4232,147.4915,7054.0
2024-08-12 15:10:00,151.13,151.29,151.06,151.26,9813.0,147.4915,147.6477,147.4232,147.6184,9813.0
2024-08-12 15:15:00,151.22,151.3,151.16,151.24,6644.0,147.5793,147.6574,147.5208,147.5989,6644.0
2024-08-12 15:20:00,151.25,151.38,151.2,151.38,11572.0,147.6086,147.7355,147.5598,147.7355,11572.0
2024-08-12 15:25:00,151.34,151.43,151.29,151.29,10753.0,147.6964,147.7843,147.6477,147.6477,10753.0
2024-08-12 15:30:00,151.3,151.67,151.3,151.52,15228.0,147.6574,148.0185,147.6574,147.8721,15228.0
2024-08-12 15:35:00,151.52,151.59,151.27,151.34,11615.0,147.8721,147.9404,147.6281,147.6964,11615.0
2024-08-12 15:40:00,151.28,151.37,151.06,151.06,10854.0,147.6379,147.7257,147.4232,147.4232,10854.0
2024-08-12 15:45:00,151.07,151.12,150.91,150.97,20965.0,147.4329,147.4817,147.2768,147.3354,20965.0
2024-08-12 15:50:00,151.02,151.49,151.0,151.41,32757.0,147.3842,147.8428,147.3646,147.7648,32757.0
2024-08-12 15:55:00,151.44,151.55,151.16,151.51,77402.0,147.794,147.9014,147.5208,147.8624,77402.0
2024-08-13 09:30:00,150.0,150.56,148.29,149.54,45293.0,146.3887,146.9352,144.7199,145.9398,45293.0
2024-08-13 09:35:00,149.28,149.66,148.88,149.43,6521.0,145.686,146.0569,145.2957,145.8324,6521.0
2024-08-13 09:40:00,149.55,149.79,149.0,149.52,11783.0,145.9495,146.1838,145.4128,145.9203,11783.0
2024-08-13 09:45:00,149.52,149.7,148.62,148.8,18673.0,145.9203,146.0959,145.0419,145.2176,18673.0
2024-08-13 09:50:00,148.8,149.3,148.75,148.98,16066.0,145.2176,145.7056,145.1688,145.3933,16066.0
2024-08-13 09:55:00,148.85,149.02,148.63,148.89,11233.0,145.2664,145.4323,145.0517,145.3054,11233.0
2024-08-13 10:00:00,148.75,149.1,148.56,148.87,22566.0,145.1688,145.5104,144.9834,145.2859,22566.0
2024-08-13 10:05:00,148.75,148.89,148.45,148.55,16214.0,145.1688,145.3054,144.876,144.9736,16214.0
2024-08-13 10:10:00,148.55,149.01,148.33,148.99,23043.0,144.9736,145.4225,144.7589,145.403,23043.0
2024-08-13 10:15:00,149.1,149.4,148.79,149.31,9133.0,145.5104,145.8032,145.2078,145.7153,9133.0
2024-08-13 10:20:00,149.39,149.47,149.01,149.13,14200.0,145.7934,145.8715,145.4225,145.5397,14200.0
2024-08-13 10:25:00,149.13,149.44,148.98,149.11,33191.0,145.5397,145.8422,145.3933,145.5201,33191.0
2024-08-13 10:30:00,149.06,149.06,148.59,148.77,16007.0,145.4713,145.4713,145.0127,145.1883,16007.0
2024-08-13 10:35:00,148.79,149.18,148.66,148.68,19550.0,145.2078,145.5885,145.081,145.1005,19550.0
2024-08-13 10:40:00,148.78,149.12,148.78,148.93,13287.0,145.1981,145.5299,145.1981,145.3445,13287.0
2024-08-13 10:45:00,149.01,149.02,148.25,148.25,27430.0,145.4225,145.4323,144.6808,144.6808,27430.0
2024-08-13 10:50:00,148.25,148.37,148.03,148.17,18897.0,144.6808,144.798,144.4661,144.6028,18897.0
2024-08-13 10:55:00,148.23,148.55,148.0,148.49,46651.0,144.6613,144.9736,144.4369,144.9151,46651.0
2024-08-13 11:00:00,148.5,148.55,148.33,148.52,19345.0,144.9248,144.9736,144.7589,144.9443,19345.0
2024-08-13 11:05:00,148.53,148.6,148.23,148.23,20445.0,144.9541,145.0224,144.6613,144.6613,20445.0
2024-08-13 11:10:00,148.23,148.3,147.83,147.98,30128.0,144.6613,144.7296,144.271,144.4173,30128.0
2024-08-13 11:15:00,148.01,148.18,147.83,148.18,16264.0,144.4466,144.6125,144.271,144.6125,16264.0
2024-08-13 11:20:00,148.21,148.31,148.06,148.07,18567.0,144.6418,144.7394,144.4954,144.5052,18567.0
2024-08-13 11:25:00,148.03,148.15,147.95,148.08,18200.0,144.4661,144.5832,144.3881,144.5149,18200.0
2024-08-13 11:30:00,148.1,148.42,148.1,148.42,21926.0,144.5345,144.8467,144.5345,144.8467,21926.0
2024-08-13 11:35:00,148.38,148.45,148.12,148.36,15751.0,144.8077,144.876,144.554,144.7882,15751.0
2024-08-13 11:40:00,148.33,148.35,148.07,148.07,17041.0,144.7589,144.7784,144.5052,144.5052,17041.0
2024-08-13 11:45:00,148.05,148.27,147.96,148.09,18739.0,144.4857,144.7004,144.3978,144.5247,18739.0
2024-08-13 11:50:00,148.1,148.48,147.95,148.48,24692.0,144.5345,144.9053,144.3881,144.9053,24692.0
2024-08-13 11:55:00,148.5,148.67,148.4,148.53,12827.0,144.9248,145.0907,144.8272,144.9541,12827.0
2024-08-13 12:00:00,148.58,148.79,148.41,148.78,12769.0,145.0029,145.2078,144.837,145.1981,12769.0
2024-08-13 12:05:00,148.78,148.9,148.68,148.88,10826.0,145.1981,145.3152,145.1005,145.2957,10826.0
2024-08-13 12:10:00,148.93,149.1,148.81,148.89,14041.0,145.3445,145.5104,145.2274,145.3054,14041.0
2024-08-13 12:15:00,148.89,149.05,148.88,149.0,7718.0,145.3054,145.4616,145.2957,145.4128,7718.0
2024-08-13 12:20:00,149.03,149.37,149.03,149.37,11839.0,145.4421,145.7739,145.4421,145.7739,11839.0
2024-08-13 12:25:00,149.33,149.42,149.21,149.31,10211.0,145.7348,145.8227,145.6177,145.7153,10211.0
2024-08-13 12:30:00,149.29,149.34,149.02,149.07,9328.0,145.6958,145.7446,145.4323,145.4811,9328.0
2024-08-13 12:35:00,149.09,149.34,149.06,149.08,8046.0,145.5006,145.7446,145.4713,145.4909,8046.0
2024-08-13 12:40:00,149.03,149.39,148.92,149.24,9613.0,145.4421,145.7934,145.3347,145.647,9613.0
2024-08-13 12:45:00,149.22,149.48,149.14,149.47,5829.0,145.6275,145.8812,145.5494,145.8715,5829.0
2024-08-13 12:50:00,149.5,149.58,149.4,149.58,8007.0,145.9007,145.9788,145.8032,145.9788,8007.0
2024-08-13 12:55:00,149.6,149.68,149.37,149.44,8742.0,145.9983,146.0764,145.7739,145.8422,8742.0
2024-08-13 13:00:00,149.46,149.49,149.23,149.28,4501.0,145.8617,145.891,145.6372,145.686,4501.0
2024-08-13 13:05:00,149.26,149.42,149.14,149.14,6242.0,145.6665,145.8227,145.5494,145.5494,6242.0
2024-08-13 13:10:00,149.17,149.17,148.81,148.81,7073.0,145.5787,145.5787,145.2274,145.2274,7073.0
2024-08-13 13:15:00,148.84,148.88,148.68,148.69,8521.0,145.2566,145.2957,145.1005,145.1102,8521.0
2024-08-13 13:20:00,148.69,148.81,148.66,148.69,9008.0,145.1102,145.2274,145.081,145.1102,9008.0
2024-08-13 13:25:00,148.67,148.84,148.62,148.63,6521.0,145.0907,145.2566,145.0419,145.0517,6521.0
2024-08-13 13:30:00,148.64,148.67,148.5,148.59,10323.0,145.0615,145.0907,144.9248,145.0127,10323.0
2024-08-13 13:35:00,148.57,148.65,148.5,148.64,8838.0,144.9931,145.0712,144.9248,145.0615,8838.0
2024-08-13 13:40:00,148.69,148.7,148.52,148.63,6835.0,145.1102,145.12,144.9443,145.0517,6835.0
2024-08-13 13:45:00,148.59,148.63,148.38,148.61,13156.0,145.0127,145.0517,144.8077,145.0322,13156.0
2024-08-13 13:50:00,148.59,148.65,148.49,148.64,8399.0,145.0127,145.0712,144.9151,145.0615,8399.0
2024-08-13 13:55:00,148.61,148.65,148.54,148.64,5760.0,145.0322,145.0712,144.9639,145.0615,5760.0
2024-08-13 14:00:00,148.62,148.69,148.51,148.51,9474.0,145.0419,145.1102,144.9346,144.9346,9474.0
2024-08-13 14:05:00,148.55,148.81,148.52,148.8,11081.0,144.9736,145.2274,144.9443,145.2176,11081.0
2024-08-13 14:10:00,148.78,148.92,148.73,148.91,9970.0,145.1981,145.3347,145.1493,145.325,9970.0
2024-08-13 14:15:00,148.89,148.9,148.59,148.81,11854.0,145.3054,145.3152,145.0127,145.2274,11854.0
2024-08-13 14:20:00,148.85,148.92,148.74,148.8,11357.0,145.2664,145.3347,145.159,145.2176,11357.0
2024-08-13 14:25:00,148.74,148.8,148.7,148.8,5842.0,145.159,145.2176,145.12,145.2176,5842.0
2024-08-13 14:30:00,148.78,148.85,148.75,148.83,8876.0,145.1981,145.2664,145.1688,145.2469,8876.0
2024-08-13 14:35:00,148.83,149.01,148.82,149.01,9020.0,145.2469,145.4225,145.2371,145.4225,9020.0
2024-08-13 14:40:00,149.0,149.03,148.87,148.9,17282.0,145.4128,145.4421,145.2859,145.3152,17282.0
2024-08-13 14:45:00,148.9,149.03,148.89,148.92,11713.0,145.3152,145.4421,145.3054,145.3347,11713.0
2024-08-13 14:50:00,148.87,148.9,148.75,148.8,10395.0,145.2859,145.3152,145.1688,145.2176,10395.0
2024-08-13 14:55:00,148.76,148.86,148.65,148.82,17013.0,145.1786,145.2762,145.0712,145.2371,17013.0
2024-08-13 15:00:00,148.83,148.95,148.76,148.9,12900.0,145.2469,145.364,145.1786,145.3152,12900.0
2024-08-13 15:05:00,148.86,149.02,148.8,148.88,13003.0,145.2762,145.4323,145.2176,145.2957,13003.0
2024-08-13 15:10:00,148.84,148.88,148.5,148.52,19091.0,145.2566,145.2957,144.9248,144.9443,19091.0
2024-08-13 15:15:00,148.52,148.52,148.3,148.41,21640.0,144.9443,144.9443,144.7296,144.837,21640.0
2024-08-13 15:20:00,148.41,148.41,148.13,148.16,23112.0,144.837,144.837,144.5637,144.593,23112.0
2024-08-13 15:25:00,148.17,148.17,147.84,148.08,62328.0,144.6028,144.6028,144.2807,144.5149,62328.0
2024-08-13 15:30:00,148.07,148.11,147.81,147.95,26265.0,144.5052,144.5442,144.2514,144.3881,26265.0
2024-08-13 15:35:00,147.93,147.98,147.8,147.86,37786.0,144.3685,144.4173,144.2417,144.3002,37786.0
2024-08-13 15:40:00,147.89,148.16,147.88,148.15,36862.0,144.3295,144.593,144.3197,144.5832,36862.0
2024-08-13 15:45:00,148.14,148.14,147.63,147.71,35740.0,144.5735,144.5735,144.0758,144.1538,35740.0
2024-08-13 15:50:00,147.7,147.8,147.28,147.4,55880.0,144.1441,144.2417,143.7342,143.8513,55880.0
2024-08-13 15:55:00,147.4,147.58,147.31,147.58,128306.0,143.8513,144.027,143.7635,144.027,128306.0
2024-08-14 09:30:00,148.27,148.84,147.91,148.5,25889.0,144.7004,145.2566,144.349,144.9248,25889.0
2024-08-14 09:35:00,148.32,148.92,148.31,148.85,12062.0,144.7492,145.3347,144.7394,145.2664,12062.0
2024-08-14 09:40:00,148.85,149.03,148.5,148.94,25149.0,145.2664,145.4421,144.9248,145.3542,25149.0
2024-08-14 09:45:00,148.81,148.97,148.23,148.4,13621.0,145.2274,145.3835,144.6613,144.8272,13621.0
2024-08-14 09:50:00,148.4,148.85,148.16,148.64,7956.0,144.8272,145.2664,144.593,145.0615,7956.0
2024-08-14 09:55:00,148.64,148.86,148.56,148.6,10433.0,145.0615,145.2762,144.9834,145.0224,10433.0
2024-08-14 10:00:00,148.59,148.69,148.12,148.17,12867.0,145.0127,145.1102,144.554,144.6028,12867.0
2024-08-14 10:05:00,148.25,148.5,148.15,148.42,6520.0,144.6808,144.9248,144.5832,144.8467,6520.0
2024-08-14 10:10:00,148.42,148.42,148.16,148.28,6484.0,144.8467,144.8467,144.593,144.7101,6484.0
2024-08-14 10:15:00,148.36,148.6,148.23,148.5,12732.0,144.7882,145.0224,144.6613,144.9248,12732.0
2024-08-14 10:20:00,148.5,148.91,148.5,148.81,8976.0,144.9248,145.325,144.9248,145.2274,8976.0
2024-08-14 10:25:00,148.81,149.04,148.8,148.88,9625.0,145.2274,145.4518,145.2176,145.2957,9625.0
2024-08-14 10:30:00,148.83,149.15,148.42,148.43,25458.0,145.2469,145.5592,144.8467,144.8565,25458.0
2024-08-14 10:35:00,148.52,148.64,148.29,148.31,11220.0,144.9443,145.0615,144.7199,144.7394,11220.0
2024-08-14 10:40:00,148.33,148.57,147.54,147.72,32979.0,144.7589,144.9931,143.9879,144.1636,32979.0
2024-08-14 10:45:00,147.7,147.71,147.31,147.65,19206.0,144.1441,144.1538,143.7635,144.0953,19206.0
2024-08-14 10:50:00,147.78,147.86,147.51,147.67,10060.0,144.2222,144.3002,143.9587,144.1148,10060.0
2024-08-14 10:55:00,147.68,147.81,147.61,147.65,8301.0,144.1246,144.2514,144.0562,144.0953,8301.0
2024-08-14 11:00:00,147.67,147.74,147.52,147.63,9174.0,144.1148,144.1831,143.9684,144.0758,9174.0
2024-08-14 11:05:00,147.65,147.72,147.3,147.37,19989.0,144.0953,144.1636,143.7537,143.822,19989.0
2024-08-14 11:10:00,147.37,147.58,147.29,147.31,10905.0,143.822,144.027,143.744,143.7635,10905.0
2024-08-14 11:15:00,147.29,147.43,147.1,147.41,27659.0,143.744,143.8806,143.5585,143.8611,27659.0
2024-08-14 11:20:00,147.41,147.67,147.39,147.59,19939.0,143.8611,144.1148,143.8415,144.0367,19939.0
2024-08-14 11:25:00,147.64,147.67,147.38,147.56,17723.0,144.0855,144.1148,143.8318,144.0075,17723.0
2024-08-14 11:30:00,147.56,147.76,147.43,147.69,19107.0,144.0075,144.2026,143.8806,144.1343,19107.0
2024-08-14 11:35:00,147.72,147.86,147.65,147.83,14530.0,144.1636,144.3002,144.0953,144.271,14530.0
2024-08-14 11:40:00,147.84,147.84,147.5,147.55,12403.0,144.2807,144.2807,143.9489,143.9977,12403.0
2024-08-14 11:45:00,147.56,147.7,147.44,147.62,14940.0,144.0075,144.1441,143.8903,144.066,14940.0
2024-08-14 11:50:00,147.67,147.76,147.55,147.64,14587.0,144.1148,144.2026,143.9977,144.0855,14587.0
2024-08-14 11:55:00,147.69,147.82,147.52,147.77,13159.0,144.1343,144.2612,143.9684,144.2124,13159.0
2024-08-14 12:00:00,147.79,147.9,147.74,147.81,16510.0,144.2319,144.3393,144.1831,144.2514,16510.0
2024-08-14 12:05:00,147.84,148.03,147.79,147.97,10674.0,144.2807,144.4661,144.2319,144.4076,10674.0
2024-08-14 12:10:00,147.94,148.15,147.94,147.97,5597.0,144.3783,144.5832,144.3783,144.4076,5597.0
2024-08-14 12:15:00,147.97,148.07,147.85,147.91,7121.0,144.4076,144.5052,144.2905,144.349,7121.0
2024-08-14 12:20:00,147.91,147.94,147.51,147.61,9882.0,144.349,144.3783,143.9587,144.0562,9882.0
2024-08-14 12:25:00,147.58,147.64,147.4,147.5,9784.0,144.027,144.0855,143.8513,143.9489,9784.0
2024-08-14 12:30:00,147.49,148.01,147.48,148.0,7303.0,143.9391,144.4466,143.9294,144.4369,7303.0
2024-08-14 12:35:00,148.01,148.54,148.0,148.51,14480.0,144.4466,144.9639,144.4369,144.9346,14480.0
2024-08-14 12:40:00,148.52,148.8,148.46,148.53,11664.0,144.9443,145.2176,144.8858,144.9541,11664.0
2024-08-14 12:45:00,148.44,148.8,148.37,148.79,19577.0,144.8663,145.2176,144.798,145.2078,19577.0
2024-08-14 12:50:00,148.83,148.87,148.5,148.79,11352.0,145.2469,145.2859,144.9248,145.2078,11352.0
2024-08-14 12:55:00,148.77,148.94,148.71,148.79,10397.0,145.1883,145.3542,145.1298,145.2078,10397.0
2024-08-14 13:00:00,148.81,148.86,148.63,148.73,7337.0,145.2274,145.2762,145.0517,145.1493,7337.0
2024-08-14 13:05:00,148.75,149.02,148.71,148.79,8131.0,145.1688,145.4323,145.1298,145.2078,8131.0
2024-08-14 13:10:00,148.8,148.88,148.68,148.72,12999.0,145.2176,145.2957,145.1005,145.1395,12999.0
2024-08-14 13:15:00,148.75,148.86,148.64,148.66,9126.0,145.1688,145.2762,145.0615,145.081,9126.0
2024-08-14 13:20:00,148.64,148.79,148.59,148.77,11935.0,145.0615,145.2078,145.0127,145.1883,11935.0
2024-08-14 13:25:00,148.74,148.78,148.39,148.48,15075.0,145.159,145.1981,144.8175,144.9053,15075.0
2024-08-14 13:30:00,148.41,148.52,148.38,148.38,19868.0,144.837,144.9443,144.8077,144.8077,19868.0
2024-08-14 13:35:00,148.4,148.51,148.31,148.42,17995.0,144.8272,144.9346,144.7394,144.8467,17995.0
2024-08-14 13:40:00,148.4,148.53,148.38,148.47,8602.0,144.8272,144.9541,144.8077,144.8955,8602.0
2024-08-14 13:45:00,148.45,148.52,148.37,148.46,12229.0,144.876,144.9443,144.798,144.8858,12229.0
2024-08-14 13:50:00,148.48,148.61,148.4,148.6,9856.0,144.9053,145.0322,144.8272,145.0224,9856.0
2024-08-14 13:55:00,148.56,148.73,148.53,148.6,21691.0,144.9834,145.1493,144.9541,145.0224,21691.0
2024-08-14 14:00:00,148.61,148.61,148.33,148.48,15698.0,145.0322,145.0322,144.7589,144.9053,15698.0
2024-08-14 14:05:00,148.42,148.52,148.34,148.42,13983.0,144.8467,144.9443,144.7687,144.8467,13983.0
2024-08-14 14:10:00,148.37,148.44,148.27,148.37,15711.0,144.798,144.8663,144.7004,144.798,15711.0
2024-08-14 14:15:00,148.37,148.46,148.3,148.3,18812.0,144.798,144.8858,144.7296,144.7296,18812.0
2024-08-14 14:20:00,148.29,148.5,148.28,148.28,11096.0,144.7199,144.9248,144.7101,144.7101,11096.0
2024-08-14 14:25:00,148.35,148.47,148.28,148.43,20096.0,144.7784,144.8955,144.7101,144.8565,20096.0
2024-08-14 14:30:00,148.46,148.6,148.45,148.57,13967.0,144.8858,145.0224,144.876,144.9931,13967.0
2024-08-14 14:35:00,148.59,148.8,148.5,148.8,15263.0,145.0127,145.2176,144.9248,145.2176,15263.0
2024-08-14 14:40:00,148.72,148.83,148.72,148.81,13154.0,145.1395,145.2469,145.1395,145.2274,13154.0
2024-08-14 14:45:00,148.81,148.97,148.77,148.77,12019.0,145.2274,145.3835,145.1883,145.1883,12019.0
2024-08-14 14:50:00,148.86,149.1,148.82,149.0,18286.0,145.2762,145.5104,145.2371,145.4128,18286.0
2024-08-14 14:55:00,148.98,149.12,148.97,149.09,16788.0,145.3933,145.5299,145.3835,145.5006,16788.0
2024-08-14 15:00:00,149.09,149.15,148.95,149.13,18509.0,145.5006,145.5592,145.364,145.5397,18509.0
2024-08-14 15:05:00,149.11,149.3,149.09,149.3,18053.0,145.5201,145.7056,145.5006,145.7056,18053.0
2024-08-14 15:10:00,149.28,149.32,149.06,149.12,19194.0,145.686,145.7251,145.4713,145.5299,19194.0
2024-08-14 15:15:00,149.08,149.1,148.72,148.73,15703.0,145.4909,145.5104,145.1395,145.1493,15703.0
2024-08-14 15:20:00,148.76,148.76,148.57,148.72,17851.0,145.1786,145.1786,144.9931,145.1395,17851.0
2024-08-14 15:25:00,148.69,148.76,148.65,148.67,16843.0,145.1102,145.1786,145.0712,145.0907,16843.0
2024-08-14 15:30:00,148.67,148.68,148.5,148.53,35508.0,145.0907,145.1005,144.9248,144.9541,35508.0
2024-08-14 15:35:00,148.53,148.58,148.29,148.32,37215.0,144.9541,145.0029,144.7199,144.7492,37215.0
2024-08-14 15:40:00,148.36,148.6,148.3,148.49,35288.0,144.7882,145.0224,144.7296,144.9151,35288.0
2024-08-14 15:45:00,148.49,148.72,148.12,148.15,41996.0,144.9151,145.1395,144.554,144.5832,41996.0
2024-08-14 15:50:00,148.12,148.2,147.54,147.73,74239.0,144.554,144.632,143.9879,144.1734,74239.0
2024-08-14 15:55:00,147.73,147.93,147.68,147.83,190331.0,144.1734,144.3685,144.1246,144.271,190331.0
2024-08-15 09:30:00,148.99,150.01,148.9,149.99,27039.0,145.403,146.3985,145.3152,146.379,27039.0
2024-08-15 09:35:00,150.0,150.45,149.79,150.45,8060.0,146.3887,146.8279,146.1838,146.8279,8060.0
2024-08-15 09:40:00,150.54,150.65,149.85,150.09,11722.0,146.9157,147.0231,146.2423,146.4765,11722.0
2024-08-15 09:45:00,150.09,150.29,149.06,149.06,16952.0,146.4765,146.6717,145.4713,145.4713,16952.0
2024-08-15 09:50:00,149.57,149.61,149.0,149.26,5032.0,145.9691,146.0081,145.4128,145.6665,5032.0
2024-08-15 09:55:00,149.25,149.38,148.69,148.87,5706.0,145.6568,145.7836,145.1102,145.2859,5706.0
2024-08-15 10:00:00,148.86,149.17,148.66,148.9,8407.0,145.2762,145.5787,145.081,145.3152,8407.0
2024-08-15 10:05:00,148.81,148.9,148.58,148.58,4519.0,145.2274,145.3152,145.0029,145.0029,4519.0
2024-08-15 10:10:00,148.62,148.9,148.52,148.83,4573.0,145.0419,145.3152,144.9443,145.2469,4573.0
2024-08-15 10:15:00,148.93,149.38,148.8,149.36,6584.0,145.3445,145.7836,145.2176,145.7641,6584.0
2024-08-15 10:20:00,149.36,149.56,149.32,149.55,7029.0,145.7641,145.9593,145.7251,145.9495,7029.0
2024-08-15 10:25:00,149.47,149.72,149.47,149.58,10872.0,145.8715,146.1155,145.8715,145.9788,10872.0
2024-08-15 10:30:00,149.67,149.79,149.59,149.67,10208.0,146.0667,146.1838,145.9886,146.0667,10208.0
2024-08-15 10:35:00,149.69,149.94,149.69,149.8,8935.0,146.0862,146.3302,146.0862,146.1935,8935.0
2024-08-15 10:40:00,149.81,149.81,149.55,149.73,6366.0,146.2033,146.2033,145.9495,146.1252,6366.0
2024-08-15 10:45:00,149.74,150.0,149.61,149.92,7264.0,146.135,146.3887,146.0081,146.3106,7264.0
2024-08-15 10:50:00,150.0,150.13,149.96,150.13,6050.0,146.3887,146.5156,146.3497,146.5156,6050.0
2024-08-15 10:55:00,150.13,150.19,150.02,150.12,7720.0,146.5156,146.5741,146.4082,146.5058,7720.0
2024-08-15 11:00:00,150.19,150.25,150.09,150.18,4883.0,146.5741,146.6327,146.4765,146.5644,4883.0
2024-08-15 11:05:00,150.13,150.36,150.13,150.22,6859.0,146.5156,146.74,146.5156,146.6034,6859.0
2024-08-15 11:10:00,150.29,150.42,150.27,150.36,7498.0,146.6717,146.7986,146.6522,146.74,7498.0
2024-08-15 11:15:00,150.34,150.43,150.1,150.26,10135.0,146.7205,146.8084,146.4863,146.6425,10135.0
2024-08-15 11:20:00,150.22,150.51,150.22,150.47,10200.0,146.6034,146.8864,146.6034,146.8474,10200.0
2024-08-15 11:25:00,150.46,150.65,150.3,150.64,11870.0,146.8376,147.0231,146.6815,147.0133,11870.0
2024-08-15 11:30:00,150.6,150.75,150.5,150.62,14468.0,146.9743,147.1207,146.8767,146.9938,14468.0
2024-08-15 11:35:00,150.65,150.76,150.65,150.67,5087.0,147.0231,147.1304,147.0231,147.0426,5087.0
2024-08-15 11:40:00,150.71,150.76,150.66,150.74,5203.0,147.0816,147.1304,147.0328,147.1109,5203.0
2024-08-15 11:45:00,150.72,150.93,150.71,150.82,10904.0,147.0914,147.2963,147.0816,147.189,10904.0
2024-08-15 11:50:00,150.87,150.87,150.68,150.81,8020.0,147.2378,147.2378,147.0523,147.1792,8020.0
2024-08-15 11:55:00,150.75,150.88,150.73,150.73,4667.0,147.1207,147.2475,147.1011,147.1011,4667.0
2024-08-15 12:00:00,150.7,150.79,150.63,150.74,5519.0,147.0719,147.1597,147.0035,147.1109,5519.0
2024-08-15 12:05:00,150.7,150.7,150.48,150.55,4277.0,147.0719,147.0719,146.8572,146.9255,4277.0
2024-08-15 12:10:00,150.54,150.62,150.44,150.44,6841.0,146.9157,146.9938,146.8181,146.8181,6841.0
2024-08-15 12:15:00,150.47,150.58,150.25,150.28,8057.0,146.8474,146.9547,146.6327,146.662,8057.0
2024-08-15 12:20:00,150.28,150.37,150.22,150.22,4968.0,146.662,146.7498,146.6034,146.6034,4968.0
2024-08-15 12:25:00,150.22,150.26,150.15,150.18,3563.0,146.6034,146.6425,146.5351,146.5644,3563.0
2024-08-15 12:30:00,150.15,150.28,150.13,150.27,4135.0,146.5351,146.662,146.5156,146.6522,4135.0
2024-08-15 12:35:00,150.27,150.46,150.26,150.26,5336.0,146.6522,146.8376,146.6425,146.6425,5336.0
2024-08-15 12:40:00,150.34,150.34,150.09,150.17,4258.0,146.7205,146.7205,146.4765,146.5546,4258.0
2024-08-15 12:45:00,150.14,150.18,149.86,149.97,8799.0,146.5253,146.5644,146.2521,146.3594,8799.0
2024-08-15 12:50:00,149.97,150.07,149.92,149.92,6561.0,146.3594,146.457,146.3106,146.3106,6561.0
2024-08-15 12:55:00,149.96,149.99,149.86,149.92,10426.0,146.3497,146.379,146.2521,146.3106,10426.0
2024-08-15 13:00:00,149.91,149.91,149.6,149.72,10025.0,146.3009,146.3009,145.9983,146.1155,10025.0
2024-08-15 13:05:00,149.72,149.85,149.66,149.76,5851.0,146.1155,146.2423,146.0569,146.1545,5851.0
2024-08-15 13:10:00,149.77,150.09,149.73,150.06,6212.0,146.1642,146.4765,146.1252,146.4473,6212.0
2024-08-15 13:15:00,150.07,150.17,150.02,150.08,5718.0,146.457,146.5546,146.4082,146.4668,5718.0
2024-08-15 13:20:00,150.08,150.09,150.03,150.08,2529.0,146.4668,146.4765,146.418,146.4668,2529.0
2024-08-15 13:25:00,150.08,150.17,150.01,150.09,9195.0,146.4668,146.5546,146.3985,146.4765,9195.0
2024-08-15 13:30:00,150.09,150.25,150.07,150.23,7910.0,146.4765,146.6327,146.457,146.6132,7910.0
2024-08-15 13:35:00,150.2,150.24,150.04,150.09,7654.0,146.5839,146.6229,146.4277,146.4765,7654.0
2024-08-15 13:40:00,150.04,150.04,150.0,150.02,6708.0,146.4277,146.4277,146.3887,146.4082,6708.0
2024-08-15 13:45:00,150.01,150.05,149.89,149.95,15998.0,146.3985,146.4375,146.2814,146.3399,15998.0
2024-08-15 13:50:00,149.95,149.95,149.81,149.81,7142.0,146.3399,146.3399,146.2033,146.2033,7142.0
2024-08-15 13:55:00,149.84,149.92,149.66,149.77,5995.0,146.2326,146.3106,146.0569,146.1642,5995.0
2024-08-15 14:00:00,149.71,149.76,149.62,149.63,9956.0,146.1057,146.1545,146.0179,146.0276,9956.0
2024-08-15 14:05:00,149.64,149.82,149.63,149.73,11947.0,146.0374,146.213,146.0276,146.1252,11947.0
2024-08-15 14:10:00,149.76,149.87,149.7,149.83,8542.0,146.1545,146.2618,146.0959,146.2228,8542.0
2024-08-15 14:15:00,149.84,149.87,149.7,149.81,10776.0,146.2326,146.2618,146.0959,146.2033,10776.0
2024-08-15 14:20:00,149.79,149.84,149.71,149.73,11727.0,146.1838,146.2326,146.1057,146.1252,11727.0
2024-08-15 14:25:00,149.73,149.78,149.66,149.71,7234.0,146.1252,146.174,146.0569,146.1057,7234.0
2024-08-15 14:30:00,149.71,149.72,148.84,148.91,25318.0,146.1057,146.1155,145.2566,145.325,25318.0
2024-08-15 14:35:00,148.96,149.57,148.95,149.52,15070.0,145.3737,145.9691,145.364,145.9203,15070.0
2024-08-15 14:40:00,149.48,149.55,149.28,149.38,7418.0,145.8812,145.9495,145.686,145.7836,7418.0
2024-08-15 14:45:00,149.38,149.48,149.24,149.48,9195.0,145.7836,145.8812,145.647,145.8812,9195.0
2024-08-15 14:50:00,149.48,149.48,149.15,149.26,11112.0,145.8812,145.8812,145.5592,145.6665,11112.0
2024-08-15 14:55:00,149.28,149.29,149.1,149.1,8855.0,145.686,145.6958,145.5104,145.5104,8855.0
2024-08-15 15:00:00,149.1,149.15,148.97,149.15,9431.0,145.5104,145.5592,145.3835,145.5592,9431.0
2024-08-15 15:05:00,149.11,149.22,149.05,149.19,4215.0,145.5201,145.6275,145.4616,145.5982,4215.0
2024-08-15 15:10:00,149.19,149.26,149.17,149.17,12381.0,145.5982,145.6665,145.5787,145.5787,12381.0
2024-08-15 15:15:00,149.16,149.33,149.1,149.21,20090.0,145.5689,145.7348,145.5104,145.6177,20090.0
2024-08-15 15:20:00,149.22,149.34,149.22,149.31,12163.0,145.6275,145.7446,145.6275,145.7153,12163.0
2024-08-15 15:25:00,149.36,149.57,149.34,149.53,12159.0,145.7641,145.9691,145.7446,145.93,12159.0
2024-08-15 15:30:00,149.5,149.69,149.5,149.6,16634.0,145.9007,146.0862,145.9007,145.9983,16634.0
2024-08-15 15:35:00,149.59,149.71,149.52,149.68,14234.0,145.9886,146.1057,145.9203,146.0764,14234.0
2024-08-15 15:40:00,149.68,149.68,149.31,149.35,14660.0,146.0764,146.0764,145.7153,145.7544,14660.0
2024-08-15 15:45:00,149.32,149.39,148.97,149.24,22170.0,145.7251,145.7934,145.3835,145.647,22170.0
2024-08-15 15:50:00,149.21,149.27,148.91,149.03,32746.0,145.6177,145.6763,145.325,145.4421,32746.0
2024-08-15 15:55:00,149.07,149.4,148.85,149.32,107453.0,145.4811,145.8032,145.2664,145.7251,107453.0
2024-08-16 09:30:00,148.49,148.5,147.66,147.82,75397.0,144.9151,144.9248,144.105,144.2612,75397.0
2024-08-16 09:35:00,147.84,148.12,147.67,147.74,24441.0,144.2807,144.554,144.1148,144.1831,24441.0
2024-08-16 09:40:00,147.91,148.42,147.86,148.02,24019.0,144.349,144.8467,144.3002,144.4564,24019.0
2024-08-16 09:45:00,148.21,148.97,148.2,148.78,48479.0,144.6418,145.3835,144.632,145.1981,48479.0
2024-08-16 09:50:00,148.7,149.15,148.6,149.13,30023.0,145.12,145.5592,145.0224,145.5397,30023.0
2024-08-16 09:55:00,149.21,149.21,148.77,148.93,12860.0,145.6177,145.6177,145.1883,145.3445,12860.0
2024-08-16 10:00:00,148.92,149.46,148.88,149.41,30836.0,145.3347,145.8617,145.2957,145.8129,30836.0
2024-08-16 10:05:00,149.34,149.88,149.26,149.73,7886.0,145.7446,146.2716,145.6665,146.1252,7886.0
2024-08-16 10:10:00,149.8,149.82,149.52,149.71,5703.0,146.1935,146.213,145.9203,146.1057,5703.0
2024-08-16 10:15:00,149.64,149.72,149.57,149.64,3799.0,146.0374,146.1155,145.9691,146.0374,3799.0
2024-08-16 10:20:00,149.69,149.74,149.51,149.62,3952.0,146.0862,146.135,145.9105,146.0179,3952.0
2024-08-16 10:25:00,149.62,149.65,149.36,149.41,8280.0,146.0179,146.0471,145.7641,145.8129,8280.0
2024-08-16 10:30:00,149.48,149.63,149.34,149.63,3701.0,145.8812,146.0276,145.7446,146.0276,3701.0
2024-08-16 10:35:00,149.63,149.83,149.62,149.82,8458.0,146.0276,146.2228,146.0179,146.213,8458.0
2024-08-16 10:40:00,149.85,150.04,149.75,150.0,6302.0,146.2423,146.4277,146.1447,146.3887,6302.0
2024-08-16 10:45:00,149.97,150.22,149.97,150.22,12418.0,146.3594,146.6034,146.3594,146.6034,12418.0
2024-08-16 10:50:00,150.22,150.37,150.09,150.18,21956.0,146.6034,146.7498,146.4765,146.5644,21956.0
2024-08-16 10:55:00,150.15,150.25,149.89,150.01,7413.0,146.5351,146.6327,146.2814,146.3985,7413.0
2024-08-16 11:00:00,150.14,150.15,149.91,150.03,3330.0,146.5253,146.5351,146.3009,146.418,3330.0
2024-08-16 11:05:00,149.95,150.11,149.95,150.11,1799.0,146.3399,146.4961,146.3399,146.4961,1799.0
2024-08-16 11:10:00,150.06,150.2,150.0,150.2,3996.0,146.4473,146.5839,146.3887,146.5839,3996.0
2024-08-16 11:15:00,150.27,150.27,150.12,150.25,4755.0,146.6522,146.6522,146.5058,146.6327,4755.0
2024-08-16 11:20:00,150.21,150.28,150.15,150.23,4501.0,146.5937,146.662,146.5351,146.6132,4501.0
2024-08-16 11:25:00,150.22,150.3,150.09,150.25,5522.0,146.6034,146.6815,146.4765,146.6327,5522.0
2024-08-16 11:30:00,150.21,150.28,150.11,150.11,6746.0,146.5937,146.662,146.4961,146.4961,6746.0
2024-08-16 11:35:00,150.18,150.19,150.02,150.19,3487.0,146.5644,146.5741,146.4082,146.5741,3487.0
2024-08-16 11:40:00,150.14,150.14,149.8,149.83,4935.0,146.5253,146.5253,146.1935,146.2228,4935.0
2024-08-16 11:45:00,149.88,150.14,149.88,150.03,6974.0,146.2716,146.5253,146.2716,146.418,6974.0
2024-08-16 11:50:00,150.03,150.25,149.95,150.21,7350.0,146.418,146.6327,146.3399,146.5937,7350.0
2024-08-16 11:55:00,150.32,150.37,150.18,150.22,4812.0,146.701,146.7498,146.5644,146.6034,4812.0
2024-08-16 12:00:00,150.19,150.2,150.11,150.12,7493.0,146.5741,146.5839,146.4961,146.5058,7493.0
2024-08-16 12:05:00,150.16,150.33,150.15,150.3,3957.0,146.5449,146.7108,146.5351,146.6815,3957.0
2024-08-16 12:10:00,150.35,150.51,150.31,150.45,5514.0,146.7303,146.8864,146.6912,146.8279,5514.0
2024-08-16 12:15:00,150.4,150.64,150.33,150.64,5793.0,146.7791,147.0133,146.7108,147.0133,5793.0
2024-08-16 12:20:00,150.63,150.68,150.55,150.56,4345.0,147.0035,147.0523,146.9255,146.9352,4345.0
2024-08-16 12:25:00,150.59,150.62,150.41,150.41,5389.0,146.9645,146.9938,146.7888,146.7888,5389.0
2024-08-16 12:30:00,150.45,150.52,150.41,150.48,3553.0,146.8279,146.8962,146.7888,146.8572,3553.0
2024-08-16 12:35:00,150.47,150.47,150.39,150.42,5899.0,146.8474,146.8474,146.7693,146.7986,5899.0
2024-08-16 12:40:00,150.4,150.51,150.39,150.49,3979.0,146.7791,146.8864,146.7693,146.8669,3979.0
2024-08-16 12:45:00,150.46,150.55,150.42,150.55,2925.0,146.8376,146.9255,146.7986,146.9255,2925.0
2024-08-16 12:50:00,150.6,150.8,150.55,150.75,8791.0,146.9743,147.1694,146.9255,147.1207,8791.0
2024-08-16 12:55:00,150.72,150.8,150.66,150.73,3738.0,147.0914,147.1694,147.0328,147.1011,3738.0
2024-08-16 13:00:00,150.7,150.71,150.52,150.53,2931.0,147.0719,147.0816,146.8962,146.906,2931.0
2024-08-16 13:05:00,150.54,150.69,150.43,150.44,4523.0,146.9157,147.0621,146.8084,146.8181,4523.0
2024-08-16 13:10:00,150.47,150.69,150.47,150.58,9455.0,146.8474,147.0621,146.8474,146.9547,9455.0
2024-08-16 13:15:00,150.59,150.69,150.51,150.69,7165.0,146.9645,147.0621,146.8864,147.0621,7165.0
2024-08-16 13:20:00,150.69,150.75,150.6,150.74,9813.0,147.0621,147.1207,146.9743,147.1109,9813.0
2024-08-16 13:25:00,150.74,150.78,150.65,150.69,10379.0,147.1109,147.1499,147.0231,147.0621,10379.0
2024-08-16 13:30:00,150.65,150.72,150.63,150.65,7714.0,147.0231,147.0914,147.0035,147.0231,7714.0
2024-08-16 13:35:00,150.68,150.98,150.67,150.94,16195.0,147.0523,147.3451,147.0426,147.3061,16195.0
2024-08-16 13:40:00,150.94,151.05,150.73,150.77,18341.0,147.3061,147.4134,147.1011,147.1402,18341.0
2024-08-16 13:45:00,150.81,150.84,150.75,150.84,5371.0,147.1792,147.2085,147.1207,147.2085,5371.0
2024-08-16 13:50:00,150.84,150.87,150.67,150.7,4707.0,147.2085,147.2378,147.0426,147.0719,4707.0
2024-08-16 13:55:00,150.75,150.92,150.73,150.75,5442.0,147.1207,147.2866,147.1011,147.1207,5442.0
2024-08-16 14:00:00,150.78,150.82,150.65,150.66,4250.0,147.1499,147.189,147.0231,147.0328,4250.0
2024-08-16 14:05:00,150.66,150.73,150.64,150.73,6634.0,147.0328,147.1011,147.0133,147.1011,6634.0
2024-08-16 14:10:00,150.66,150.79,150.65,150.74,4537.0,147.0328,147.1597,147.0231,147.1109,4537.0
2024-08-16 14:15:00,150.73,150.76,150.65,150.67,6255.0,147.1011,147.1304,147.0231,147.0426,6255.0
2024-08-16 14:20:00,150.64,150.68,150.44,150.44,7682.0,147.0133,147.0523,146.8181,146.8181,7682.0
2024-08-16 14:25:00,150.42,150.58,150.22,150.34,29320.0,146.7986,146.9547,146.6034,146.7205,29320.0
2024-08-16 14:30:00,150.34,150.45,150.31,150.31,6278.0,146.7205,146.8279,146.6912,146.6912,6278.0
2024-08-16 14:35:00,150.38,150.48,150.34,150.37,5316.0,146.7596,146.8572,146.7205,146.7498,5316.0
2024-08-16 14:40:00,150.37,150.41,150.23,150.24,6064.0,146.7498,146.7888,146.6132,146.6229,6064.0
2024-08-16 14:45:00,150.23,150.28,150.06,150.12,12942.0,146.6132,146.662,146.4473,146.5058,12942.0
2024-08-16 14:50:00,150.12,150.28,150.12,150.2,7427.0,146.5058,146.662,146.5058,146.5839,7427.0
2024-08-16 14:55:00,150.23,150.27,150.17,150.17,6739.0,146.6132,146.6522,146.5546,146.5546,6739.0
2024-08-16 15:00:00,150.22,150.22,150.0,150.01,9335.0,146.6034,146.6034,146.3887,146.3985,9335.0
2024-08-16 15:05:00,150.01,150.1,150.01,150.04,4661.0,146.3985,146.4863,146.3985,146.4277,4661.0
2024-08-16 15:10:00,150.05,150.11,150.01,150.02,13227.0,146.4375,146.4961,146.3985,146.4082,13227.0
2024-08-16 15:15:00,150.06,150.18,150.0,150.17,14200.0,146.4473,146.5644,146.3887,146.5546,14200.0
2024-08-16 15:20:00,150.14,150.2,150.13,150.16,5890.0,146.5253,146.5839,146.5156,146.5449,5890.0
2024-08-16 15:25:00,150.13,150.25,150.09,150.09,12382.0,146.5156,146.6327,146.4765,146.4765,12382.0
2024-08-16 15:30:00,150.09,150.27,149.99,150.27,7021.0,146.4765,146.6522,146.379,146.6522,7021.0
2024-08-16 15:35:00,150.31,150.63,150.3,150.59,18834.0,146.6912,147.0035,146.6815,146.9645,18834.0
2024-08-16 15:40:00,150.61,150.61,150.4,150.43,9414.0,146.984,146.984,146.7791,146.8084,9414.0
2024-08-16 15:45:00,150.41,150.41,150.02,150.27,16597.0,146.7888,146.7888,146.4082,146.6522,16597.0
2024-08-16 15:50:00,150.27,150.35,149.99,150.05,21873.0,146.6522,146.7303,146.379,146.4375,21873.0
2024-08-16 15:55:00,150.01,150.15,149.67,149.81,140047.0,146.3985,146.5351,146.0667,146.2033,140047.0
2024-08-19 09:30:00,149.99,150.56,149.81,149.88,20004.0,146.379,146.9352,146.2033,146.2716,20004.0
2024-08-19 09:35:00,149.72,150.08,149.14,149.16,26652.0,146.1155,146.4668,145.5494,145.5689,26652.0
2024-08-19 09:40:00,149.25,149.33,148.9,149.09,17805.0,145.6568,145.7348,145.3152,145.5006,17805.0
2024-08-19 09:45:00,149.06,149.29,148.69,148.79,17403.0,145.4713,145.6958,145.1102,145.2078,17403.0
2024-08-19 09:50:00,148.8,148.97,148.49,148.54,21073.0,145.2176,145.3835,144.9151,144.9639,21073.0
2024-08-19 09:55:00,148.54,148.55,148.16,148.16,13831.0,144.9639,144.9736,144.593,144.593,13831.0
2024-08-19 10:00:00,148.23,148.39,148.02,148.34,27412.0,144.6613,144.8175,144.4564,144.7687,27412.0
2024-08-19 10:05:00,148.38,148.48,148.16,148.16,15572.0,144.8077,144.9053,144.593,144.593,15572.0
2024-08-19 10:10:00,148.2,148.3,148.0,148.06,20339.0,144.632,144.7296,144.4369,144.4954,20339.0
2024-08-19 10:15:00,148.06,148.86,148.03,148.74,47466.0,144.4954,145.2762,144.4661,145.159,47466.0
2024-08-19 10:20:00,148.74,148.78,148.41,148.48,22274.0,145.159,145.1981,144.837,144.9053,22274.0
2024-08-19 10:25:00,148.55,149.16,148.53,149.12,28789.0,144.9736,145.5689,144.9541,145.5299,28789.0
2024-08-19 10:30:00,149.12,149.28,149.0,149.03,33701.0,145.5299,145.686,145.4128,145.4421,33701.0
2024-08-19 10:35:00,149.15,149.55,149.11,149.46,39682.0,145.5592,145.9495,145.5201,145.8617,39682.0
2024-08-19 10:40:00,149.51,149.69,149.43,149.54,31853.0,145.9105,146.0862,145.8324,145.9398,31853.0
2024-08-19 10:45:00,149.49,149.69,149.4,149.44,18311.0,145.891,146.0862,145.8032,145.8422,18311.0
2024-08-19 10:50:00,149.59,149.83,149.59,149.66,7653.0,145.9886,146.2228,145.9886,146.0569,7653.0
2024-08-19 10:55:00,149.71,149.73,149.45,149.67,9440.0,146.1057,146.1252,145.852,146.0667,9440.0
2024-08-19 11:00:00,149.64,149.68,149.4,149.4,18077.0,146.0374,146.0764,145.8032,145.8032,18077.0
2024-08-19 11:05:00,149.34,149.42,149.13,149.21,10939.0,145.7446,145.8227,145.5397,145.6177,10939.0
2024-08-19 11:10:00,149.21,149.44,149.2,149.34,18769.0,145.6177,145.8422,145.608,145.7446,18769.0
2024-08-19 11:15:00,149.34,149.53,149.14,149.43,22994.0,145.7446,145.93,145.5494,145.8324,22994.0
2024-08-19 11:20:00,149.33,149.45,149.14,149.38,23575.0,145.7348,145.852,145.5494,145.7836,23575.0
2024-08-19 11:25:00,149.43,149.46,149.12,149.17,19384.0,145.8324,145.8617,145.5299,145.5787,19384.0
2024-08-19 11:30:00,149.17,149.29,148.83,148.9,58977.0,145.5787,145.6958,145.2469,145.3152,58977.0
2024-08-19 11:35:00,148.9,149.06,148.75,148.8,10158.0,145.3152,145.4713,145.1688,145.2176,10158.0
2024-08-19 11:40:00,148.78,148.78,148.58,148.75,6914.0,145.1981,145.1981,145.0029,145.1688,6914.0
2024-08-19 11:45:00,148.69,148.75,148.5,148.51,16780.0,145.1102,145.1688,144.9248,144.9346,16780.0
2024-08-19 11:50:00,148.52,148.52,148.29,148.39,11280.0,144.9443,144.9443,144.7199,144.8175,11280.0
2024-08-19 11:55:00,148.35,148.36,148.03,148.33,29293.0,144.7784,144.7882,144.4661,144.7589,29293.0
2024-08-19 12:00:00,148.34,148.66,148.34,148.41,13645.0,144.7687,145.081,144.7687,144.837,13645.0
2024-08-19 12:05:00,148.39,148.47,148.27,148.32,10184.0,144.8175,144.8955,144.7004,144.7492,10184.0
2024-08-19 12:10:00,148.36,148.83,148.33,148.83,10228.0,144.7882,145.2469,144.7589,145.2469,10228.0
2024-08-19 12:15:00,148.84,148.88,148.54,148.61,24755.0,145.2566,145.2957,144.9639,145.0322,24755.0
2024-08-19 12:20:00,148.63,148.7,148.42,148.43,12094.0,145.0517,145.12,144.8467,144.8565,12094.0
2024-08-19 12:25:00,148.38,148.99,148.38,148.99,18066.0,144.8077,145.403,144.8077,145.403,18066.0
2024-08-19 12:30:00,148.92,149.07,148.78,148.79,5750.0,145.3347,145.4811,145.1981,145.2078,5750.0
2024-08-19 12:35:00,148.89,149.03,148.87,149.03,5519.0,145.3054,145.4421,145.2859,145.4421,5519.0
2024-08-19 12:40:00,149.01,149.12,149.01,149.03,9170.0,145.4225,145.5299,145.4225,145.4421,9170.0
2024-08-19 12:45:00,149.01,149.14,148.99,149.06,8699.0,145.4225,145.5494,145.403,145.4713,8699.0
2024-08-19 12:50:00,149.09,149.1,148.83,148.86,14576.0,145.5006,145.5104,145.2469,145.2762,14576.0
2024-08-19 12:55:00,148.81,149.09,148.74,148.99,6787.0,145.2274,145.5006,145.159,145.403,6787.0
2024-08-19 13:00:00,149.05,149.14,148.96,149.08,12280.0,145.4616,145.5494,145.3737,145.4909,12280.0
2024-08-19 13:05:00,149.06,149.22,149.06,149.15,22182.0,145.4713,145.6275,145.4713,145.5592,22182.0
2024-08-19 13:10:00,149.17,149.4,149.12,149.27,24835.0,145.5787,145.8032,145.5299,145.6763,24835.0
2024-08-19 13:15:00,149.23,149.28,149.18,149.21,8157.0,145.6372,145.686,145.5885,145.6177,8157.0
2024-08-19 13:20:00,149.22,149.47,149.12,149.44,34774.0,145.6275,145.8715,145.5299,145.8422,34774.0
2024-08-19 13:25:00,149.31,149.31,149.11,149.15,8603.0,145.7153,145.7153,145.5201,145.5592,8603.0
2024-08-19 13:30:00,149.13,149.24,149.03,149.18,17580.0,145.5397,145.647,145.4421,145.5885,17580.0
2024-08-19 13:35:00,149.14,149.28,149.14,149.2,10802.0,145.5494,145.686,145.5494,145.608,10802.0
2024-08-19 13:40:00,149.23,149.25,149.03,149.05,7726.0,145.6372,145.6568,145.4421,145.4616,7726.0
2024-08-19 13:45:00,149.02,149.08,148.86,148.9,15315.0,145.4323,145.4909,145.2762,145.3152,15315.0
2024-08-19 13:50:00,148.92,148.92,148.69,148.69,5776.0,145.3347,145.3347,145.1102,145.1102,5776.0
2024-08-19 13:55:00,148.72,148.97,148.7,148.96,13823.0,145.1395,145.3835,145.12,145.3737,13823.0
2024-08-19 14:00:00,148.99,149.03,148.85,148.89,9479.0,145.403,145.4421,145.2664,145.3054,9479.0
2024-08-19 14:05:00,148.91,149.03,148.85,148.96,11956.0,145.325,145.4421,145.2664,145.3737,11956.0
2024-08-19 14:10:00,148.96,149.08,148.92,149.03,8206.0,145.3737,145.4909,145.3347,145.4421,8206.0
2024-08-19 14:15:00,148.99,148.99,148.72,148.75,13828.0,145.403,145.403,145.1395,145.1688,13828.0
2024-08-19 14:20:00,148.77,148.92,148.68,148.74,8112.0,145.1883,145.3347,145.1005,145.159,8112.0
2024-08-19 14:25:00,148.79,148.79,148.6,148.72,10064.0,145.2078,145.2078,145.0224,145.1395,10064.0
2024-08-19 14:30:00,148.7,148.78,148.61,148.61,8037.0,145.12,145.1981,145.0322,145.0322,8037.0
2024-08-19 14:35:00,148.64,148.71,148.5,148.56,23855.0,145.0615,145.1298,144.9248,144.9834,23855.0
2024-08-19 14:40:00,148.59,148.62,148.42,148.47,11481.0,145.0127,145.0419,144.8467,144.8955,11481.0
2024-08-19 14:45:00,148.47,148.47,148.33,148.39,16853.0,144.8955,144.8955,144.7589,144.8175,16853.0
2024-08-19 14:50:00,148.42,148.43,148.27,148.3,12435.0,144.8467,144.8565,144.7004,144.7296,12435.0
2024-08-19 14:55:00,148.31,148.37,148.21,148.37,13518.0,144.7394,144.798,144.6418,144.798,13518.0
2024-08-19 15:00:00,148.32,148.32,148.17,148.28,18458.0,144.7492,144.7492,144.6028,144.7101,18458.0
2024-08-19 15:05:00,148.27,148.32,148.11,148.14,18803.0,144.7004,144.7492,144.5442,144.5735,18803.0
2024-08-19 15:10:00,148.14,148.35,148.13,148.35,22240.0,144.5735,144.7784,144.5637,144.7784,22240.0
2024-08-19 15:15:00,148.35,148.35,148.24,148.3,20403.0,144.7784,144.7784,144.6711,144.7296,20403.0
2024-08-19 15:20:00,148.28,148.36,148.24,148.32,21152.0,144.7101,144.7882,144.6711,144.7492,21152.0
2024-08-19 15:25:00,148.29,148.43,148.27,148.38,23496.0,144.7199,144.8565,144.7004,144.8077,23496.0
2024-08-19 15:30:00,148.39,148.48,148.29,148.36,25082.0,144.8175,144.9053,144.7199,144.7882,25082.0
2024-08-19 15:35:00,148.38,148.39,148.01,148.18,27494.0,144.8077,144.8175,144.4466,144.6125,27494.0
2024-08-19 15:40:00,148.15,148.22,147.97,148.02,24383.0,144.5832,144.6516,144.4076,144.4564,24383.0
2024-08-19 15:45:00,148.0,148.43,148.0,148.22,32586.0,144.4369,144.8565,144.4369,144.6516,32586.0
2024-08-19 15:50:00,148.25,148.28,147.97,147.99,54521.0,144.6808,144.7101,144.4076,144.4271,54521.0
2024-08-19 15:55:00,148.01,148.23,147.79,148.22,157250.0,144.4466,144.6613,144.2319,144.6516,157250.0
2024-08-20 09:30:00,147.95,147.95,147.25,147.6,52694.0,144.3881,144.3881,143.7049,144.0465,52694.0
2024-08-20 09:35:00,147.6,147.78,146.5,147.09,42318.0,144.0465,144.2222,142.973,143.5488,42318.0
2024-08-20 09:40:00,146.89,147.07,146.68,146.93,22291.0,143.3536,143.5293,143.1486,143.3926,22291.0
2024-08-20 09:45:00,146.83,146.84,146.29,146.38,16311.0,143.295,143.3048,142.768,142.8559,16311.0
2024-08-20 09:50:00,146.45,146.51,146.14,146.31,17411.0,142.9242,142.9827,142.6216,142.7875,17411.0
2024-08-20 09:55:00,146.2,146.57,146.13,146.33,21998.0,142.6802,143.0413,142.6119,142.8071,21998.0
2024-08-20 10:00:00,146.35,146.59,146.16,146.31,28050.0,142.8266,143.0608,142.6412,142.7875,28050.0
2024-08-20 10:05:00,146.38,146.52,146.24,146.52,11971.0,142.8559,142.9925,142.7192,142.9925,11971.0
2024-08-20 10:10:00,146.47,146.51,146.2,146.32,21159.0,142.9437,142.9827,142.6802,142.7973,21159.0
2024-08-20 10:15:00,146.26,146.26,145.86,145.9,20006.0,142.7388,142.7388,142.3484,142.3874,20006.0
2024-08-20 10:20:00,145.84,145.85,145.43,145.44,16434.0,142.3289,142.3386,141.9287,141.9385,16434.0
2024-08-20 10:25:00,145.4,145.49,145.18,145.24,23488.0,141.8995,141.9873,141.6848,141.7433,23488.0
2024-08-20 10:30:00,145.22,145.25,144.81,145.07,34623.0,141.7238,141.7531,141.3237,141.5774,34623.0
2024-08-20 10:35:00,145.06,145.06,144.85,144.92,19438.0,141.5676,141.5676,141.3627,141.431,19438.0
2024-08-20 10:40:00,144.96,145.15,144.55,144.74,32863.0,141.47,141.6555,141.0699,141.2553,32863.0
2024-08-20 10:45:00,144.74,144.74,144.28,144.28,25592.0,141.2553,141.2553,140.8064,140.8064,25592.0
2024-08-20 10:50:00,144.27,144.37,143.97,144.02,33868.0,140.7967,140.8943,140.5039,140.5527,33868.0
2024-08-20 10:55:00,143.98,144.15,143.82,144.01,19772.0,140.5136,140.6796,140.3575,140.5429,19772.0
2024-08-20 11:00:00,144.0,144.05,143.7,143.78,28439.0,140.5332,140.582,140.2404,140.3185,28439.0
2024-08-20 11:05:00,143.77,143.98,143.62,143.73,14810.0,140.3087,140.5136,140.1623,140.2697,14810.0
2024-08-20 11:10:00,143.73,143.81,143.45,143.48,30418.0,140.2697,140.3477,139.9964,140.0257,30418.0
2024-08-20 11:15:00,143.43,143.74,143.43,143.74,25005.0,139.9769,140.2794,139.9769,140.2794,25005.0
2024-08-20 11:20:00,143.7,144.16,143.7,144.03,36381.0,140.2404,140.6893,140.2404,140.5624,36381.0
2024-08-20 11:25:00,144.03,144.11,143.57,143.64,22128.0,140.5624,140.6405,140.1135,140.1818,22128.0
2024-08-20 11:30:00,143.63,143.83,143.57,143.83,22552.0,140.1721,140.3673,140.1135,140.3673,22552.0
2024-08-20 11:35:00,143.8,143.95,143.78,143.86,8557.0,140.338,140.4844,140.3185,140.3965,8557.0
2024-08-20 11:40:00,143.82,143.82,143.2,143.2,26334.0,140.3575,140.3575,139.7524,139.7524,26334.0
2024-08-20 11:45:00,143.25,143.29,142.85,143.03,29835.0,139.8012,139.8403,139.4108,139.5865,29835.0
2024-08-20 11:50:00,143.02,143.26,142.97,143.14,23259.0,139.5768,139.811,139.528,139.6939,23259.0
2024-08-20 11:55:00,143.17,143.17,143.01,143.06,42594.0,139.7231,139.7231,139.567,139.6158,42594.0
2024-08-20 12:00:00,143.09,143.48,143.08,143.39,41450.0,139.6451,140.0257,139.6353,139.9378,41450.0
2024-08-20 12:05:00,143.41,143.56,143.2,143.44,20203.0,139.9574,140.1038,139.7524,139.9866,20203.0
2024-08-20 12:10:00,143.5,143.67,143.43,143.47,16665.0,140.0452,140.2111,139.9769,140.0159,16665.0
2024-08-20 12:15:00,143.5,143.58,143.35,143.41,13237.0,140.0452,140.1233,139.8988,139.9574,13237.0
2024-08-20 12:20:00,143.43,143.53,143.3,143.5,9196.0,139.9769,140.0745,139.85,140.0452,9196.0
2024-08-20 12:25:00,143.49,143.49,143.25,143.33,14628.0,140.0354,140.0354,139.8012,139.8793,14628.0
2024-08-20 12:30:00,143.33,143.43,143.28,143.35,9084.0,139.8793,139.9769,139.8305,139.8988,9084.0
2024-08-20 12:35:00,143.35,143.54,143.27,143.42,26545.0,139.8988,140.0842,139.8207,139.9671,26545.0
2024-08-20 12:40:00,143.36,143.4,143.19,143.33,10368.0,139.9086,139.9476,139.7427,139.8793,10368.0
2024-08-20 12:45:00,143.29,143.32,143.15,143.2,7245.0,139.8403,139.8695,139.7036,139.7524,7245.0
2024-08-20 12:50:00,143.16,143.16,142.75,142.78,15589.0,139.7134,139.7134,139.3133,139.3425,15589.0
2024-08-20 12:55:00,142.81,142.81,142.56,142.69,23929.0,139.3718,139.3718,139.1278,139.2547,23929.0
2024-08-20 13:00:00,142.69,142.7,142.3,142.3,18207.0,139.2547,139.2645,138.8741,138.8741,18207.0
2024-08-20 13:05:00,142.3,142.54,142.26,142.43,13116.0,138.8741,139.1083,138.8351,139.001,13116.0
2024-08-20 13:10:00,142.51,142.58,142.35,142.41,12713.0,139.079,139.1473,138.9229,138.9814,12713.0
2024-08-20 13:15:00,142.43,142.44,142.33,142.41,11455.0,139.001,139.0107,138.9034,138.9814,11455.0
2024-08-20 13:20:00,142.36,142.38,142.14,142.26,21722.0,138.9326,138.9522,138.7179,138.8351,21722.0
2024-08-20 13:25:00,142.26,142.43,142.2,142.42,16348.0,138.8351,139.001,138.7765,138.9912,16348.0
2024-08-20 13:30:00,142.42,142.46,142.15,142.2,18232.0,138.9912,139.0302,138.7277,138.7765,18232.0
2024-08-20 13:35:00,142.27,142.31,142.1,142.23,25304.0,138.8448,138.8838,138.6789,138.8058,25304.0
2024-08-20 13:40:00,142.19,142.26,141.89,141.94,27295.0,138.7667,138.8351,138.474,138.5228,27295.0
2024-08-20 13:45:00,141.96,141.97,141.78,141.92,16684.0,138.5423,138.552,138.3666,138.5032,16684.0
2024-08-20 13:50:00,141.88,142.09,141.88,142.01,21544.0,138.4642,138.6691,138.4642,138.5911,21544.0
2024-08-20 13:55:00,142.0,142.09,141.96,142.09,7179.0,138.5813,138.6691,138.5423,138.6691,7179.0
2024-08-20 14:00:00,142.08,142.21,141.86,141.94,20632.0,138.6594,138.7863,138.4447,138.5228,20632.0
2024-08-20 14:05:00,141.94,142.28,141.86,142.19,31016.0,138.5228,138.8546,138.4447,138.7667,31016.0
2024-08-20 14:10:00,142.2,142.42,142.16,142.24,14044.0,138.7765,138.9912,138.7375,138.8155,14044.0
2024-08-20 14:15:00,142.25,142.46,142.24,142.28,12576.0,138.8253,139.0302,138.8155,138.8546,12576.0
2024-08-20 14:20:00,142.3,142.3,142.04,142.15,36760.0,138.8741,138.8741,138.6203,138.7277,36760.0
2024-08-20 14:25:00,142.14,142.14,141.79,141.81,28620.0,138.7179,138.7179,138.3764,138.3959,28620.0
2024-08-20 14:30:00,141.79,141.95,141.7,141.91,32582.0,138.3764,138.5325,138.2885,138.4935,32582.0
2024-08-20 14:35:00,141.84,142.07,141.77,141.88,18298.0,138.4252,138.6496,138.3568,138.4642,18298.0
2024-08-20 14:40:00,141.9,141.95,141.8,141.86,17812.0,138.4837,138.5325,138.3861,138.4447,17812.0
2024-08-20 14:45:00,141.86,142.1,141.86,142.1,22010.0,138.4447,138.6789,138.4447,138.6789,22010.0
2024-08-20 14:50:00,142.07,142.12,141.88,141.9,16996.0,138.6496,138.6984,138.4642,138.4837,16996.0
2024-08-20 14:55:00,141.87,142.02,141.86,141.9,23323.0,138.4544,138.6008,138.4447,138.4837,23323.0
2024-08-20 15:00:00,141.86,141.9,141.71,141.84,43053.0,138.4447,138.4837,138.2983,138.4252,43053.0
2024-08-20 15:05:00,141.88,142.37,141.82,142.34,74979.0,138.4642,138.9424,138.4056,138.9131,74979.0
2024-08-20 15:10:00,142.32,142.39,142.11,142.18,23345.0,138.8936,138.9619,138.6887,138.757,23345.0
2024-08-20 15:15:00,142.14,142.21,142.03,142.12,26405.0,138.7179,138.7863,138.6106,138.6984,26405.0
2024-08-20 15:20:00,142.11,142.6,142.04,142.54,37694.0,138.6887,139.1669,138.6203,139.1083,37694.0
2024-08-20 15:25:00,142.54,142.66,142.41,142.65,28744.0,139.1083,139.2254,138.9814,139.2157,28744.0
2024-08-20 15:30:00,142.67,142.86,142.62,142.82,73034.0,139.2352,139.4206,139.1864,139.3816,73034.0
2024-08-20 15:35:00,142.86,143.08,142.85,143.0,68302.0,139.4206,139.6353,139.4108,139.5572,68302.0
2024-08-20 15:40:00,143.02,143.02,141.91,141.93,28999.0,139.5768,139.5768,138.4935,138.513,28999.0
2024-08-20 15:45:00,141.93,142.06,141.7,141.93,38818.0,138.513,138.6399,138.2885,138.513,38818.0
2024-08-20 15:50:00,142.0,142.15,141.63,142.05,65700.0,138.5813,138.7277,138.2202,138.6301,65700.0
2024-08-20 15:55:00,142.09,142.15,141.15,141.27,224487.0,138.6691,138.7277,137.7518,137.8689,224487.0
2024-08-21 09:30:00,142.23,143.21,142.23,143.1,50850.0,138.8058,139.7622,138.8058,139.6548,50850.0
2024-08-21 09:35:00,143.09,143.17,142.18,142.21,20517.0,139.6451,139.7231,138.757,138.7863,20517.0
2024-08-21 09:40:00,142.34,142.35,141.63,141.67,12376.0,138.9131,138.9229,138.2202,138.2593,12376.0
2024-08-21 09:45:00,141.81,142.24,141.52,142.0,9957.0,138.3959,138.8155,138.1129,138.5813,9957.0
2024-08-21 09:50:00,141.95,142.26,141.84,142.1,13246.0,138.5325,138.8351,138.4252,138.6789,13246.0
2024-08-21 09:55:00,142.11,142.57,142.1,142.43,13428.0,138.6887,139.1376,138.6789,139.001,13428.0
2024-08-21 10:00:00,142.54,142.78,142.46,142.73,14215.0,139.1083,139.3425,139.0302,139.2937,14215.0
2024-08-21 10:05:00,142.78,142.86,142.55,142.84,7843.0,139.3425,139.4206,139.1181,139.4011,7843.0
2024-08-21 10:10:00,142.83,142.94,142.41,142.49,5982.0,139.3913,139.4987,138.9814,139.0595,5982.0
2024-08-21 10:15:00,142.42,142.5,142.22,142.41,8467.0,138.9912,139.0693,138.796,138.9814,8467.0
2024-08-21 10:20:00,142.42,142.76,142.23,142.7,8147.0,138.9912,139.323,138.8058,139.2645,8147.0
2024-08-21 10:25:00,142.7,143.45,142.7,143.38,22223.0,139.2645,139.9964,139.2645,139.9281,22223.0
2024-08-21 10:30:00,143.48,143.9,143.45,143.78,22165.0,140.0257,140.4356,139.9964,140.3185,22165.0
2024-08-21 10:35:00,143.68,144.87,143.67,144.81,79820.0,140.2209,141.3822,140.2111,141.3237,79820.0
2024-08-21 10:40:00,144.82,145.04,144.58,144.93,69686.0,141.3334,141.5481,141.0992,141.4408,69686.0
2024-08-21 10:45:00,144.87,144.97,144.23,144.5,45663.0,141.3822,141.4798,140.7576,141.0211,45663.0
2024-08-21 10:50:00,144.49,144.5,144.07,144.33,25489.0,141.0114,141.0211,140.6015,140.8552,25489.0
2024-08-21 10:55:00,144.34,144.61,144.17,144.59,36906.0,140.865,141.1285,140.6991,141.109,36906.0
2024-08-21 11:00:00,144.53,144.89,144.4,144.63,77676.0,141.0504,141.4017,140.9235,141.148,77676.0
2024-08-21 11:05:00,144.63,145.09,144.63,145.05,24211.0,141.148,141.5969,141.148,141.5579,24211.0
2024-08-21 11:10:00,145.1,145.42,145.07,145.13,37098.0,141.6067,141.919,141.5774,141.636,37098.0
2024-08-21 11:15:00,145.19,145.19,144.92,144.92,19142.0,141.6945,141.6945,141.431,141.431,19142.0
2024-08-21 11:20:00,144.94,144.98,144.42,144.48,17403.0,141.4505,141.4896,140.943,141.0016,17403.0
2024-08-21 11:25:00,144.42,144.5,143.99,143.99,17215.0,140.943,141.0211,140.5234,140.5234,17215.0
2024-08-21 11:30:00,143.99,144.38,143.93,144.27,21243.0,140.5234,140.904,140.4648,140.7967,21243.0
2024-08-21 11:35:00,144.34,144.34,143.93,144.18,14283.0,140.865,140.865,140.4648,140.7088,14283.0
2024-08-21 11:40:00,144.15,144.36,144.15,144.36,5749.0,140.6796,140.8845,140.6796,140.8845,5749.0
2024-08-21 11:45:00,144.28,144.31,143.96,143.96,8701.0,140.8064,140.8357,140.4941,140.4941,8701.0
2024-08-21 11:50:00,144.02,144.07,143.88,143.91,6057.0,140.5527,140.6015,140.4161,140.4453,6057.0
2024-08-21 11:55:00,143.91,143.94,143.62,143.68,7548.0,140.4453,140.4746,140.1623,140.2209,7548.0
2024-08-21 12:00:00,143.61,143.61,143.32,143.45,8286.0,140.1526,140.1526,139.8695,139.9964,8286.0
2024-08-21 12:05:00,143.41,143.54,143.29,143.37,14904.0,139.9574,140.0842,139.8403,139.9183,14904.0
2024-08-21 12:10:00,143.37,143.44,143.27,143.41,4605.0,139.9183,139.9866,139.8207,139.9574,4605.0
2024-08-21 12:15:00,143.37,143.41,143.2,143.29,7019.0,139.9183,139.9574,139.7524,139.8403,7019.0
2024-08-21 12:20:00,143.25,143.54,143.23,143.54,6291.0,139.8012,140.0842,139.7817,140.0842,6291.0
2024-08-21 12:25:00,143.57,143.61,143.38,143.42,5627.0,140.1135,140.1526,139.9281,139.9671,5627.0
2024-08-21 12:30:00,143.41,143.59,143.38,143.5,3598.0,139.9574,140.133,139.9281,140.0452,3598.0
2024-08-21 12:35:00,143.55,143.65,143.49,143.64,8163.0,140.094,140.1916,140.0354,140.1818,8163.0
2024-08-21 12:40:00,143.64,143.64,143.53,143.62,4399.0,140.1818,140.1818,140.0745,140.1623,4399.0
2024-08-21 12:45:00,143.55,143.58,143.42,143.47,6909.0,140.094,140.1233,139.9671,140.0159,6909.0
2024-08-21 12:50:00,143.51,143.51,143.38,143.47,5051.0,140.055,140.055,139.9281,140.0159,5051.0
2024-08-21 12:55:00,143.47,143.65,143.44,143.65,10215.0,140.0159,140.1916,139.9866,140.1916,10215.0
2024-08-21 13:00:00,143.56,143.66,143.56,143.62,2481.0,140.1038,140.2013,140.1038,140.1623,2481.0
2024-08-21 13:05:00,143.56,143.68,143.53,143.59,4005.0,140.1038,140.2209,140.0745,140.133,4005.0
2024-08-21 13:10:00,143.65,143.65,143.47,143.48,3216.0,140.1916,140.1916,140.0159,140.0257,3216.0
2024-08-21 13:15:00,143.45,143.48,143.31,143.43,3824.0,139.9964,140.0257,139.8598,139.9769,3824.0
2024-08-21 13:20:00,143.4,143.4,143.12,143.26,8407.0,139.9476,139.9476,139.6743,139.811,8407.0
2024-08-21 13:25:00,143.22,143.23,143.0,143.05,5318.0,139.7719,139.7817,139.5572,139.606,5318.0
2024-08-21 13:30:00,143.05,143.23,143.04,143.16,7437.0,139.606,139.7817,139.5963,139.7134,7437.0
2024-08-21 13:35:00,143.13,143.19,143.08,143.12,3901.0,139.6841,139.7427,139.6353,139.6743,3901.0
2024-08-21 13:40:00,143.11,143.16,142.99,143.1,9936.0,139.6646,139.7134,139.5475,139.6548,9936.0
2024-08-21 13:45:00,143.09,143.17,143.08,143.16,1769.0,139.6451,139.7231,139.6353,139.7134,1769.0
2024-08-21 13:50:00,143.24,143.26,142.91,142.91,21511.0,139.7915,139.811,139.4694,139.4694,21511.0
2024-08-21 13:55:00,142.91,142.91,142.64,142.75,3415.0,139.4694,139.4694,139.2059,139.3133,3415.0
2024-08-21 14:00:00,142.83,142.85,142.56,142.74,7826.0,139.3913,139.4108,139.1278,139.3035,7826.0
2024-08-21 14:05:00,142.67,142.8,142.64,142.76,5169.0,139.2352,139.3621,139.2059,139.323,5169.0
2024-08-21 14:10:00,142.79,142.94,142.79,142.91,6084.0,139.3523,139.4987,139.3523,139.4694,6084.0
2024-08-21 14:15:00,142.93,143.27,142.93,143.18,7319.0,139.4889,139.8207,139.4889,139.7329,7319.0
2024-08-21 14:20:00,143.18,143.33,143.08,143.29,7836.0,139.7329,139.8793,139.6353,139.8403,7836.0
2024-08-21 14:25:00,143.33,143.57,143.29,143.55,6456.0,139.8793,140.1135,139.8403,140.094,6456.0
2024-08-21 14:30:00,143.61,143.97,143.55,143.81,10524.0,140.1526,140.5039,140.094,140.3477,10524.0
2024-08-21 14:35:00,143.78,143.86,143.62,143.83,11940.0,140.3185,140.3965,140.1623,140.3673,11940.0
2024-08-21 14:40:00,143.83,143.88,143.72,143.88,7843.0,140.3673,140.4161,140.2599,140.4161,7843.0
2024-08-21 14:45:00,143.85,144.1,143.78,144.09,17438.0,140.3868,140.6308,140.3185,140.621,17438.0
2024-08-21 14:50:00,144.09,144.15,143.93,143.96,14821.0,140.621,140.6796,140.4648,140.4941,14821.0
2024-08-21 14:55:00,143.97,143.97,143.81,143.97,10836.0,140.5039,140.5039,140.3477,140.5039,10836.0
2024-08-21 15:00:00,143.97,144.03,143.81,143.92,14588.0,140.5039,140.5624,140.3477,140.4551,14588.0
2024-08-21 15:05:00,143.92,143.92,143.76,143.87,7774.0,140.4551,140.4551,140.2989,140.4063,7774.0
2024-08-21 15:10:00,143.82,143.9,143.75,143.9,10684.0,140.3575,140.4356,140.2892,140.4356,10684.0
2024-08-21 15:15:00,143.83,143.9,143.8,143.83,9463.0,140.3673,140.4356,140.338,140.3673,9463.0
2024-08-21 15:20:00,143.83,143.93,143.65,143.73,22888.0,140.3673,140.4648,140.1916,140.2697,22888.0
2024-08-21 15:25:00,143.69,143.85,143.64,143.79,19658.0,140.2306,140.3868,140.1818,140.3282,19658.0
2024-08-21 15:30:00,143.76,143.79,143.56,143.7,20885.0,140.2989,140.3282,140.1038,140.2404,20885.0
2024-08-21 15:35:00,143.69,143.9,143.64,143.9,25760.0,140.2306,140.4356,140.1818,140.4356,25760.0
2024-08-21 15:40:00,143.89,143.9,143.74,143.77,22671.0,140.4258,140.4356,140.2794,140.3087,22671.0
2024-08-21 15:45:00,143.79,143.85,143.56,143.75,30706.0,140.3282,140.3868,140.1038,140.2892,30706.0
2024-08-21 15:50:00,143.8,143.85,143.6,143.71,54336.0,140.338,140.3868,140.1428,140.2501,54336.0
2024-08-21 15:55:00,143.73,143.92,143.69,143.83,166170.0,140.2697,140.4551,140.2306,140.3673,166170.0
2024-08-22 09:30:00,144.09,144.49,143.76,144.31,30888.0,140.621,141.0114,140.2989,140.8357,30888.0
2024-08-22 09:35:00,144.31,144.31,144.02,144.27,5330.0,140.8357,140.8357,140.5527,140.7967,5330.0
2024-08-22 09:40:00,144.21,144.5,144.01,144.5,8931.0,140.7381,141.0211,140.5429,141.0211,8931.0
2024-08-22 09:45:00,144.53,144.53,143.83,144.19,4689.0,141.0504,141.0504,140.3673,140.7186,4689.0
2024-08-22 09:50:00,144.03,144.03,143.64,143.7,3420.0,140.5624,140.5624,140.1818,140.2404,3420.0
2024-08-22 09:55:00,143.8,143.82,143.63,143.8,3164.0,140.338,140.3575,140.1721,140.338,3164.0
2024-08-22 10:00:00,143.83,143.94,143.72,143.78,7369.0,140.3673,140.4746,140.2599,140.3185,7369.0
2024-08-22 10:05:00,143.89,143.89,143.62,143.83,5246.0,140.4258,140.4258,140.1623,140.3673,5246.0
2024-08-22 10:10:00,143.86,143.88,143.63,143.65,7839.0,140.3965,140.4161,140.1721,140.1916,7839.0
2024-08-22 10:15:00,143.74,143.84,143.6,143.72,2629.0,140.2794,140.377,140.1428,140.2599,2629.0
2024-08-22 10:20:00,143.86,143.86,143.68,143.86,2007.0,140.3965,140.3965,140.2209,140.3965,2007.0
2024-08-22 10:25:00,143.87,143.87,143.6,143.78,4830.0,140.4063,140.4063,140.1428,140.3185,4830.0
2024-08-22 10:30:00,143.73,143.92,143.73,143.91,3576.0,140.2697,140.4551,140.2697,140.4453,3576.0
2024-08-22 10:35:00,143.92,144.05,143.75,143.99,6121.0,140.4551,140.582,140.2892,140.5234,6121.0
2024-08-22 10:40:00,144.03,144.05,143.84,143.84,3469.0,140.5624,140.582,140.377,140.377,3469.0
2024-08-22 10:45:00,143.84,143.86,143.6,143.61,4720.0,140.377,140.3965,140.1428,140.1526,4720.0
2024-08-22 10:50:00,143.7,144.04,143.7,144.04,3979.0,140.2404,140.5722,140.2404,140.5722,3979.0
2024-08-22 10:55:00,143.94,144.18,143.93,144.0,10258.0,140.4746,140.7088,140.4648,140.5332,10258.0
2024-08-22 11:00:00,143.98,144.13,143.98,144.09,1490.0,140.5136,140.66,140.5136,140.621,1490.0
2024-08-22 11:05:00,144.08,144.08,143.8,143.91,4407.0,140.6112,140.6112,140.338,140.4453,4407.0
2024-08-22 11:10:00,143.86,143.88,143.65,143.83,8811.0,140.3965,140.4161,140.1916,140.3673,8811.0
2024-08-22 11:15:00,143.8,143.96,143.8,143.84,4431.0,140.338,140.4941,140.338,140.377,4431.0
2024-08-22 11:20:00,143.84,143.93,143.77,143.93,9829.0,140.377,140.4648,140.3087,140.4648,9829.0
2024-08-22 11:25:00,143.88,144.04,143.88,143.93,3045.0,140.4161,140.5722,140.4161,140.4648,3045.0
2024-08-22 11:30:00,143.86,144.18,143.86,144.18,2500.0,140.3965,140.7088,140.3965,140.7088,2500.0
2024-08-22 11:35:00,144.19,144.58,144.19,144.49,8961.0,140.7186,141.0992,140.7186,141.0114,8961.0
2024-08-22 11:40:00,144.43,144.48,144.15,144.18,6316.0,140.9528,141.0016,140.6796,140.7088,6316.0
2024-08-22 11:45:00,144.18,144.24,144.1,144.15,4036.0,140.7088,140.7674,140.6308,140.6796,4036.0
2024-08-22 11:50:00,144.21,144.21,144.09,144.11,1433.0,140.7381,140.7381,140.621,140.6405,1433.0
2024-08-22 11:55:00,144.15,144.29,144.03,144.08,4638.0,140.6796,140.8162,140.5624,140.6112,4638.0
2024-08-22 12:00:00,144.09,144.19,144.03,144.14,3467.0,140.621,140.7186,140.5624,140.6698,3467.0
2024-08-22 12:05:00,144.14,144.22,144.09,144.13,2690.0,140.6698,140.7479,140.621,140.66,2690.0
2024-08-22 12:10:00,144.1,144.25,144.1,144.19,3100.0,140.6308,140.7771,140.6308,140.7186,3100.0
2024-08-22 12:15:00,144.22,144.3,144.18,144.3,4209.0,140.7479,140.8259,140.7088,140.8259,4209.0
2024-08-22 12:20:00,144.27,144.56,144.27,144.5,6694.0,140.7967,141.0797,140.7967,141.0211,6694.0
2024-08-22 12:25:00,144.53,144.72,144.52,144.54,7944.0,141.0504,141.2358,141.0406,141.0602,7944.0
2024-08-22 12:30:00,144.51,144.71,144.47,144.71,2085.0,141.0309,141.2261,140.9918,141.2261,2085.0
2024-08-22 12:35:00,144.74,144.89,144.74,144.86,3770.0,141.2553,141.4017,141.2553,141.3725,3770.0
2024-08-22 12:40:00,144.86,144.94,144.78,144.83,6945.0,141.3725,141.4505,141.2944,141.3432,6945.0
2024-08-22 12:45:00,144.84,144.88,144.64,144.67,10310.0,141.3529,141.392,141.1578,141.187,10310.0
2024-08-22 12:50:00,144.65,144.66,144.33,144.33,5739.0,141.1675,141.1773,140.8552,140.8552,5739.0
2024-08-22 12:55:00,144.32,144.42,144.25,144.42,6348.0,140.8455,140.943,140.7771,140.943,6348.0
2024-08-22 13:00:00,144.34,144.38,144.21,144.24,3413.0,140.865,140.904,140.7381,140.7674,3413.0
2024-08-22 13:05:00,144.25,144.35,144.19,144.27,2815.0,140.7771,140.8747,140.7186,140.7967,2815.0
2024-08-22 13:10:00,144.23,144.4,144.2,144.23,2515.0,140.7576,140.9235,140.7283,140.7576,2515.0
2024-08-22 13:15:00,144.36,144.42,144.32,144.37,2226.0,140.8845,140.943,140.8455,140.8943,2226.0
2024-08-22 13:20:00,144.38,144.47,144.28,144.35,6021.0,140.904,140.9918,140.8064,140.8747,6021.0
2024-08-22 13:25:00,144.38,144.48,144.35,144.36,4060.0,140.904,141.0016,140.8747,140.8845,4060.0
2024-08-22 13:30:00,144.32,144.34,144.19,144.28,3560.0,140.8455,140.865,140.7186,140.8064,3560.0
2024-08-22 13:35:00,144.3,144.44,144.25,144.42,2886.0,140.8259,140.9626,140.7771,140.943,2886.0
2024-08-22 13:40:00,144.41,144.45,144.32,144.44,1813.0,140.9333,140.9723,140.8455,140.9626,1813.0
2024-08-22 13:45:00,144.42,144.55,144.42,144.46,3793.0,140.943,141.0699,140.943,140.9821,3793.0
2024-08-22 13:50:00,144.51,144.55,144.36,144.39,4278.0,141.0309,141.0699,140.8845,140.9138,4278.0
2024-08-22 13:55:00,144.41,144.46,144.24,144.41,7206.0,140.9333,140.9821,140.7674,140.9333,7206.0
2024-08-22 14:00:00,144.35,144.39,144.3,144.32,3587.0,140.8747,140.9138,140.8259,140.8455,3587.0
2024-08-22 14:05:00,144.33,144.44,144.3,144.44,2724.0,140.8552,140.9626,140.8259,140.9626,2724.0
2024-08-22 14:10:00,144.44,144.58,144.39,144.5,3771.0,140.9626,141.0992,140.9138,141.0211,3771.0
2024-08-22 14:15:00,144.56,144.72,144.5,144.7,6233.0,141.0797,141.2358,141.0211,141.2163,6233.0
2024-08-22 14:20:00,144.7,144.77,144.47,144.47,6627.0,141.2163,141.2846,140.9918,140.9918,6627.0
2024-08-22 14:25:00,144.46,144.51,144.39,144.43,4615.0,140.9821,141.0309,140.9138,140.9528,4615.0
2024-08-22 14:30:00,144.4,144.4,144.23,144.26,6300.0,140.9235,140.9235,140.7576,140.7869,6300.0
2024-08-22 14:35:00,144.26,144.28,144.0,144.0,3288.0,140.7869,140.8064,140.5332,140.5332,3288.0
2024-08-22 14:40:00,144.02,144.04,143.9,143.91,5246.0,140.5527,140.5722,140.4356,140.4453,5246.0
2024-08-22 14:45:00,143.96,144.07,143.95,143.95,3665.0,140.4941,140.6015,140.4844,140.4844,3665.0
2024-08-22 14:50:00,143.93,144.09,143.93,144.04,3857.0,140.4648,140.621,140.4648,140.5722,3857.0
2024-08-22 14:55:00,144.04,144.06,143.86,143.87,13408.0,140.5722,140.5917,140.3965,140.4063,13408.0
2024-08-22 15:00:00,143.93,144.01,143.88,143.92,3809.0,140.4648,140.5429,140.4161,140.4551,3809.0
2024-08-22 15:05:00,143.89,143.97,143.81,143.94,5171.0,140.4258,140.5039,140.3477,140.4746,5171.0
2024-08-22 15:10:00,143.96,144.12,143.85,144.05,6636.0,140.4941,140.6503,140.3868,140.582,6636.0
2024-08-22 15:15:00,144.08,144.17,144.0,144.14,10953.0,140.6112,140.6991,140.5332,140.6698,10953.0
2024-08-22 15:20:00,144.08,144.11,143.83,143.83,12523.0,140.6112,140.6405,140.3673,140.3673,12523.0
2024-08-22 15:25:00,143.84,143.95,143.74,143.89,5034.0,140.377,140.4844,140.2794,140.4258,5034.0
2024-08-22 15:30:00,143.89,144.05,143.8,143.95,11559.0,140.4258,140.582,140.338,140.4844,11559.0
2024-08-22 15:35:00,143.99,143.99,143.8,143.87,8935.0,140.5234,140.5234,140.338,140.4063,8935.0
2024-08-22 15:40:00,143.87,143.88,143.73,143.74,10466.0,140.4063,140.4161,140.2697,140.2794,10466.0
2024-08-22 15:45:00,143.67,143.68,143.27,143.27,16284.0,140.2111,140.2209,139.8207,139.8207,16284.0
2024-08-22 15:50:00,143.23,143.52,143.08,143.19,22596.0,139.7817,140.0647,139.6353,139.7427,22596.0
2024-08-22 15:55:00,143.22,143.46,142.9,143.44,78280.0,139.7719,140.0062,139.4596,139.9866,78280.0
2024-08-23 09:30:00,144.38,144.99,144.38,144.52,19100.0,140.904,141.4993,140.904,141.0406,19100.0
2024-08-23 09:35:00,144.58,145.21,144.49,144.95,7999.0,141.0992,141.714,141.0114,141.4603,7999.0
2024-08-23 09:40:00,144.85,144.85,144.38,144.38,11482.0,141.3627,141.3627,140.904,140.904,11482.0
2024-08-23 09:45:00,144.73,144.73,144.15,144.22,2455.0,141.2456,141.2456,140.6796,140.7479,2455.0
2024-08-23 09:50:00,144.13,144.13,143.55,143.55,5504.0,140.66,140.66,140.094,140.094,5504.0
2024-08-23 09:55:00,143.55,143.66,143.44,143.65,4629.0,140.094,140.2013,139.9866,140.1916,4629.0
2024-08-23 10:00:00,143.86,144.5,143.76,144.37,14729.0,140.3965,141.0211,140.2989,140.8943,14729.0
2024-08-23 10:05:00,144.36,144.83,144.24,144.83,12982.0,140.8845,141.3432,140.7674,141.3432,12982.0
2024-08-23 10:10:00,144.86,145.14,144.72,144.93,14052.0,141.3725,141.6457,141.2358,141.4408,14052.0
2024-08-23 10:15:00,144.81,144.84,144.4,144.51,18771.0,141.3237,141.3529,140.9235,141.0309,18771.0
2024-08-23 10:20:00,144.73,144.81,144.4,144.81,4652.0,141.2456,141.3237,140.9235,141.3237,4652.0
2024-08-23 10:25:00,144.79,144.87,144.66,144.8,4470.0,141.3041,141.3822,141.1773,141.3139,4470.0
2024-08-23 10:30:00,144.88,145.14,144.86,145.09,12285.0,141.392,141.6457,141.3725,141.5969,12285.0
2024-08-23 10:35:00,145.13,145.2,145.05,145.11,13919.0,141.636,141.7043,141.5579,141.6164,13919.0
2024-08-23 10:40:00,145.13,145.97,145.13,145.94,22550.0,141.636,142.4557,141.636,142.4265,22550.0
2024-08-23 10:45:00,146.0,146.05,145.39,145.49,9570.0,142.485,142.5338,141.8897,141.9873,9570.0
2024-08-23 10:50:00,145.53,145.53,145.18,145.29,6290.0,142.0263,142.0263,141.6848,141.7921,6290.0
2024-08-23 10:55:00,145.39,145.58,145.34,145.47,2653.0,141.8897,142.0751,141.8409,141.9678,2653.0
2024-08-23 11:00:00,145.42,145.68,145.42,145.59,2869.0,141.919,142.1727,141.919,142.0849,2869.0
2024-08-23 11:05:00,145.59,145.66,145.5,145.62,6418.0,142.0849,142.1532,141.997,142.1142,6418.0
2024-08-23 11:10:00,145.62,145.71,145.41,145.71,3755.0,142.1142,142.202,141.9092,142.202,3755.0
2024-08-23 11:15:00,145.71,145.84,145.6,145.79,2990.0,142.202,142.3289,142.0946,142.2801,2990.0
2024-08-23 11:20:00,145.75,145.92,145.72,145.87,4543.0,142.241,142.4069,142.2118,142.3581,4543.0
2024-08-23 11:25:00,145.85,146.05,145.85,145.87,6222.0,142.3386,142.5338,142.3386,142.3581,6222.0
2024-08-23 11:30:00,145.82,145.95,145.64,145.68,9831.0,142.3093,142.4362,142.1337,142.1727,9831.0
2024-08-23 11:35:00,145.73,145.84,145.68,145.7,2609.0,142.2215,142.3289,142.1727,142.1922,2609.0
2024-08-23 11:40:00,145.8,145.83,145.5,145.5,6639.0,142.2898,142.3191,141.997,141.997,6639.0
2024-08-23 11:45:00,145.5,145.51,145.11,145.16,3995.0,141.997,142.0068,141.6164,141.6652,3995.0
2024-08-23 11:50:00,145.16,145.19,145.01,145.03,13119.0,141.6652,141.6945,141.5188,141.5384,13119.0
2024-08-23 11:55:00,145.05,145.08,144.9,144.91,5200.0,141.5579,141.5872,141.4115,141.4213,5200.0
2024-08-23 12:00:00,144.91,144.91,144.74,144.84,3909.0,141.4213,141.4213,141.2553,141.3529,3909.0
2024-08-23 12:05:00,144.84,145.09,144.66,145.08,4746.0,141.3529,141.5969,141.1773,141.5872,4746.0
2024-08-23 12:10:00,144.99,145.09,144.6,144.61,11742.0,141.4993,141.5969,141.1187,141.1285,11742.0
2024-08-23 12:15:00,144.61,144.79,144.55,144.73,8595.0,141.1285,141.3041,141.0699,141.2456,8595.0
2024-08-23 12:20:00,144.72,144.9,144.67,144.81,6505.0,141.2358,141.4115,141.187,141.3237,6505.0
2024-08-23 12:25:00,144.87,144.98,144.72,144.96,3472.0,141.3822,141.4896,141.2358,141.47,3472.0
2024-08-23 12:30:00,145.08,145.49,145.07,145.49,7696.0,141.5872,141.9873,141.5774,141.9873,7696.0
2024-08-23 12:35:00,145.56,145.72,145.41,145.7,9021.0,142.0556,142.2118,141.9092,142.1922,9021.0
2024-08-23 12:40:00,145.72,145.82,145.68,145.71,14645.0,142.2118,142.3093,142.1727,142.202,14645.0
2024-08-23 12:45:00,145.75,145.84,145.68,145.83,5852.0,142.241,142.3289,142.1727,142.3191,5852.0
2024-08-23 12:50:00,145.83,146.02,145.83,146.0,14211.0,142.3191,142.5045,142.3191,142.485,14211.0
2024-08-23 12:55:00,145.95,146.12,145.95,146.0,7703.0,142.4362,142.6021,142.4362,142.485,7703.0
2024-08-23 13:00:00,145.96,146.19,145.91,146.13,5972.0,142.446,142.6704,142.3972,142.6119,5972.0
2024-08-23 13:05:00,146.16,146.3,146.13,146.13,17584.0,142.6412,142.7778,142.6119,142.6119,17584.0
2024-08-23 13:10:00,146.12,146.15,145.95,146.0,9346.0,142.6021,142.6314,142.4362,142.485,9346.0
2024-08-23 13:15:00,146.02,146.11,145.84,145.93,6504.0,142.5045,142.5924,142.3289,142.4167,6504.0
2024-08-23 13:20:00,145.94,146.18,145.93,146.1,11126.0,142.4265,142.6607,142.4167,142.5826,11126.0
2024-08-23 13:25:00,146.12,146.25,146.06,146.11,15575.0,142.6021,142.729,142.5436,142.5924,15575.0
2024-08-23 13:30:00,146.11,146.11,145.69,145.81,5383.0,142.5924,142.5924,142.1825,142.2996,5383.0
2024-08-23 13:35:00,145.81,145.84,145.59,145.72,12349.0,142.2996,142.3289,142.0849,142.2118,12349.0
2024-08-23 13:40:00,145.71,145.91,145.71,145.73,13241.0,142.202,142.3972,142.202,142.2215,13241.0
2024-08-23 13:45:00,145.71,145.76,145.37,145.41,3683.0,142.202,142.2508,141.8702,141.9092,3683.0
2024-08-23 13:50:00,145.41,145.44,145.19,145.31,9823.0,141.9092,141.9385,141.6945,141.8116,9823.0
2024-08-23 13:55:00,145.33,145.44,145.3,145.41,3549.0,141.8311,141.9385,141.8019,141.9092,3549.0
2024-08-23 14:00:00,145.45,145.48,145.36,145.47,4902.0,141.9483,141.9775,141.8604,141.9678,4902.0
2024-08-23 14:05:00,145.41,145.47,145.35,145.37,3058.0,141.9092,141.9678,141.8507,141.8702,3058.0
2024-08-23 14:10:00,145.4,145.57,145.4,145.53,4477.0,141.8995,142.0654,141.8995,142.0263,4477.0
2024-08-23 14:15:00,145.55,145.61,145.44,145.6,11977.0,142.0458,142.1044,141.9385,142.0946,11977.0
2024-08-23 14:20:00,145.65,145.71,145.59,145.7,10045.0,142.1434,142.202,142.0849,142.1922,10045.0
2024-08-23 14:25:00,145.73,145.86,145.66,145.84,9812.0,142.2215,142.3484,142.1532,142.3289,9812.0
2024-08-23 14:30:00,145.84,145.89,145.76,145.88,13018.0,142.3289,142.3777,142.2508,142.3679,13018.0
2024-08-23 14:35:00,145.88,145.94,145.82,145.92,11235.0,142.3679,142.4265,142.3093,142.4069,11235.0
2024-08-23 14:40:00,145.88,145.88,145.74,145.75,8247.0,142.3679,142.3679,142.2313,142.241,8247.0
2024-08-23 14:45:00,145.75,145.85,145.62,145.62,5775.0,142.241,142.3386,142.1142,142.1142,5775.0
2024-08-23 14:50:00,145.64,145.76,145.62,145.75,10291.0,142.1337,142.2508,142.1142,142.241,10291.0
2024-08-23 14:55:00,145.73,145.77,145.62,145.74,21984.0,142.2215,142.2605,142.1142,142.2313,21984.0
2024-08-23 15:00:00,145.75,145.75,145.56,145.63,8459.0,142.241,142.241,142.0556,142.1239,8459.0
2024-08-23 15:05:00,145.65,145.93,145.64,145.93,11941.0,142.1434,142.4167,142.1337,142.4167,11941.0
2024-08-23 15:10:00,145.96,146.16,145.91,146.14,12252.0,142.446,142.6412,142.3972,142.6216,12252.0
2024-08-23 15:15:00,146.19,146.19,145.96,145.98,10326.0,142.6704,142.6704,142.446,142.4655,10326.0
2024-08-23 15:20:00,146.0,146.03,145.82,145.88,14442.0,142.485,142.5143,142.3093,142.3679,14442.0
2024-08-23 15:25:00,145.88,145.88,145.68,145.68,11701.0,142.3679,142.3679,142.1727,142.1727,11701.0
2024-08-23 15:30:00,145.67,145.76,145.48,145.63,14764.0,142.163,142.2508,141.9775,142.1239,14764.0
2024-08-23 15:35:00,145.59,145.6,145.42,145.51,10699.0,142.0849,142.0946,141.919,142.0068,10699.0
2024-08-23 15:40:00,145.49,145.58,145.45,145.47,10313.0,141.9873,142.0751,141.9483,141.9678,10313.0
2024-08-23 15:45:00,145.46,145.68,145.33,145.67,18444.0,141.958,142.1727,141.8311,142.163,18444.0
2024-08-23 15:50:00,145.62,145.85,145.51,145.85,23478.0,142.1142,142.3386,142.0068,142.3386,23478.0
2024-08-23 15:55:00,145.85,145.94,145.79,145.87,62489.0,142.3386,142.4265,142.2801,142.3581,62489.0
2024-08-26 09:30:00,146.61,147.36,145.89,146.15,49991.0,143.0803,143.8123,142.3777,142.6314,49991.0
2024-08-26 09:35:00,146.01,146.7,145.98,146.27,15118.0,142.4948,143.1682,142.4655,142.7485,15118.0
2024-08-26 09:40:00,146.09,146.39,145.66,146.22,27963.0,142.5728,142.8656,142.1532,142.6997,27963.0
2024-08-26 09:45:00,146.13,146.72,145.96,146.58,33808.0,142.6119,143.1877,142.446,143.051,33808.0
2024-08-26 09:50:00,146.56,146.7,146.02,146.02,22391.0,143.0315,143.1682,142.5045,142.5045,22391.0
2024-08-26 09:55:00,146.2,146.21,145.69,145.84,25130.0,142.6802,142.69,142.1825,142.3289,25130.0
2024-08-26 10:00:00,145.89,145.93,145.66,145.9,9512.0,142.3777,142.4167,142.1532,142.3874,9512.0
2024-08-26 10:05:00,145.92,146.1,145.52,146.04,39516.0,142.4069,142.5826,142.0166,142.524,39516.0
2024-08-26 10:10:00,146.02,146.45,146.02,146.33,55580.0,142.5045,142.9242,142.5045,142.8071,55580.0
2024-08-26 10:15:00,146.21,146.38,146.02,146.23,6574.0,142.69,142.8559,142.5045,142.7095,6574.0
2024-08-26 10:20:00,146.24,146.73,146.1,146.26,32350.0,142.7192,143.1974,142.5826,142.7388,32350.0
2024-08-26 10:25:00,146.11,146.39,145.98,146.21,6153.0,142.5924,142.8656,142.4655,142.69,6153.0
2024-08-26 10:30:00,146.21,146.21,145.69,145.75,7239.0,142.69,142.69,142.1825,142.241,7239.0
2024-08-26 10:35:00,145.77,145.84,145.11,145.34,14870.0,142.2605,142.3289,141.6164,141.8409,14870.0
2024-08-26 10:40:00,145.31,145.31,144.93,144.94,4957.0,141.8116,141.8116,141.4408,141.4505,4957.0
2024-08-26 10:45:00,144.98,145.3,144.9,145.02,4959.0,141.4896,141.8019,141.4115,141.5286,4959.0
2024-08-26 10:50:00,145.07,145.19,144.9,145.07,10250.0,141.5774,141.6945,141.4115,141.5774,10250.0
2024-08-26 10:55:00,145.1,145.1,144.84,144.91,10536.0,141.6067,141.6067,141.3529,141.4213,10536.0
2024-08-26 11:00:00,144.97,144.98,144.53,144.74,9411.0,141.4798,141.4896,141.0504,141.2553,9411.0
2024-08-26 11:05:00,144.68,144.83,144.39,144.53,33501.0,141.1968,141.3432,140.9138,141.0504,33501.0
2024-08-26 11:10:00,144.62,144.8,144.47,144.56,30732.0,141.1382,141.3139,140.9918,141.0797,30732.0
2024-08-26 11:15:00,144.5,144.7,144.39,144.52,19775.0,141.0211,141.2163,140.9138,141.0406,19775.0
2024-08-26 11:20:00,144.52,144.67,143.91,143.91,15873.0,141.0406,141.187,140.4453,140.4453,15873.0
2024-08-26 11:25:00,143.93,143.93,143.57,143.72,9325.0,140.4648,140.4648,140.1135,140.2599,9325.0
2024-08-26 11:30:00,143.68,143.77,143.41,143.42,4101.0,140.2209,140.3087,139.9574,139.9671,4101.0
2024-08-26 11:35:00,143.47,143.53,143.18,143.5,14550.0,140.0159,140.0745,139.7329,140.0452,14550.0
2024-08-26 11:40:00,143.42,143.8,143.42,143.71,22526.0,139.9671,140.338,139.9671,140.2501,22526.0
2024-08-26 11:45:00,143.7,144.3,143.7,144.19,11608.0,140.2404,140.8259,140.2404,140.7186,11608.0
2024-08-26 11:50:00,144.18,144.45,144.15,144.39,11394.0,140.7088,140.9723,140.6796,140.9138,11394.0
2024-08-26 11:55:00,144.38,144.79,144.32,144.71,10923.0,140.904,141.3041,140.8455,141.2261,10923.0
2024-08-26 12:00:00,144.71,144.75,144.52,144.54,13217.0,141.2261,141.2651,141.0406,141.0602,13217.0
2024-08-26 12:05:00,144.54,144.54,144.33,144.4,18606.0,141.0602,141.0602,140.8552,140.9235,18606.0
2024-08-26 12:10:00,144.39,144.44,143.93,144.13,11263.0,140.9138,140.9626,140.4648,140.66,11263.0
2024-08-26 12:15:00,144.13,144.42,144.07,144.18,4229.0,140.66,140.943,140.6015,140.7088,4229.0
2024-08-26 12:20:00,144.27,144.34,144.22,144.3,1210.0,140.7967,140.865,140.7479,140.8259,1210.0
2024-08-26 12:25:00,144.41,144.41,144.16,144.32,3740.0,140.9333,140.9333,140.6893,140.8455,3740.0
2024-08-26 12:30:00,144.34,144.49,144.25,144.26,2591.0,140.865,141.0114,140.7771,140.7869,2591.0
2024-08-26 12:35:00,144.31,144.32,144.2,144.22,2319.0,140.8357,140.8455,140.7283,140.7479,2319.0
2024-08-26 12:40:00,144.2,144.48,144.2,144.46,8915.0,140.7283,141.0016,140.7283,140.9821,8915.0
2024-08-26 12:45:00,144.42,144.52,144.42,144.44,2392.0,140.943,141.0406,140.943,140.9626,2392.0
2024-08-26 12:50:00,144.35,144.43,144.28,144.4,5251.0,140.8747,140.9528,140.8064,140.9235,5251.0
2024-08-26 12:55:00,144.49,144.58,144.4,144.46,4463.0,141.0114,141.0992,140.9235,140.9821,4463.0
2024-08-26 13:00:00,144.56,144.62,144.4,144.49,6117.0,141.0797,141.1382,140.9235,141.0114,6117.0
2024-08-26 13:05:00,144.49,144.55,144.24,144.42,5140.0,141.0114,141.0699,140.7674,140.943,5140.0
2024-08-26 13:10:00,144.41,144.41,144.3,144.38,6293.0,140.9333,140.9333,140.8259,140.904,6293.0
2024-08-26 13:15:00,144.37,144.46,144.16,144.16,13738.0,140.8943,140.9821,140.6893,140.6893,13738.0
2024-08-26 13:20:00,144.18,144.3,144.15,144.16,8689.0,140.7088,140.8259,140.6796,140.6893,8689.0
2024-08-26 13:25:00,144.12,144.22,143.93,144.02,28962.0,140.6503,140.7479,140.4648,140.5527,28962.0
2024-08-26 13:30:00,144.03,144.03,143.78,143.88,4933.0,140.5624,140.5624,140.3185,140.4161,4933.0
2024-08-26 13:35:00,143.94,143.94,143.45,143.46,8369.0,140.4746,140.4746,139.9964,140.0062,8369.0
2024-08-26 13:40:00,143.47,143.65,143.45,143.64,6349.0,140.0159,140.1916,139.9964,140.1818,6349.0
2024-08-26 13:45:00,143.66,143.67,143.42,143.56,17767.0,140.2013,140.2111,139.9671,140.1038,17767.0
2024-08-26 13:50:00,143.56,143.7,143.41,143.68,18737.0,140.1038,140.2404,139.9574,140.2209,18737.0
2024-08-26 13:55:00,143.69,143.71,143.4,143.46,13643.0,140.2306,140.2501,139.9476,140.0062,13643.0
2024-08-26 14:00:00,143.41,143.43,143.11,143.19,12818.0,139.9574,139.9769,139.6646,139.7427,12818.0
2024-08-26 14:05:00,143.22,143.28,143.05,143.09,20013.0,139.7719,139.8305,139.606,139.6451,20013.0
2024-08-26 14:10:00,143.09,143.23,143.02,143.09,7746.0,139.6451,139.7817,139.5768,139.6451,7746.0
2024-08-26 14:15:00,143.09,143.18,142.98,143.06,11216.0,139.6451,139.7329,139.5377,139.6158,11216.0
2024-08-26 14:20:00,143.06,143.1,142.89,142.89,17043.0,139.6158,139.6548,139.4499,139.4499,17043.0
2024-08-26 14:25:00,142.9,142.96,142.75,142.95,27321.0,139.4596,139.5182,139.3133,139.5084,27321.0
2024-08-26 14:30:00,142.95,143.27,142.91,143.25,7290.0,139.5084,139.8207,139.4694,139.8012,7290.0
2024-08-26 14:35:00,143.3,143.38,143.27,143.38,4630.0,139.85,139.9281,139.8207,139.9281,4630.0
2024-08-26 14:40:00,143.36,143.75,143.33,143.43,19032.0,139.9086,140.2892,139.8793,139.9769,19032.0
2024-08-26 14:45:00,143.39,143.42,143.19,143.21,8724.0,139.9378,139.9671,139.7427,139.7622,8724.0
2024-08-26 14:50:00,143.23,143.28,143.0,143.06,20899.0,139.7817,139.8305,139.5572,139.6158,20899.0
2024-08-26 14:55:00,143.08,143.25,143.03,143.25,25280.0,139.6353,139.8012,139.5865,139.8012,25280.0
2024-08-26 15:00:00,143.21,143.22,143.06,143.09,4787.0,139.7622,139.7719,139.6158,139.6451,4787.0
2024-08-26 15:05:00,143.1,143.13,142.95,143.08,31373.0,139.6548,139.6841,139.5084,139.6353,31373.0
2024-08-26 15:10:00,143.13,143.22,143.06,143.06,6245.0,139.6841,139.7719,139.6158,139.6158,6245.0
2024-08-26 15:15:00,143.11,143.16,142.98,143.06,11493.0,139.6646,139.7134,139.5377,139.6158,11493.0
2024-08-26 15:20:00,143.06,143.09,142.97,143.03,12166.0,139.6158,139.6451,139.528,139.5865,12166.0
2024-08-26 15:25:00,143.05,143.2,142.99,143.0,44685.0,139.606,139.7524,139.5475,139.5572,44685.0
2024-08-26 15:30:00,142.96,143.0,142.84,142.85,18534.0,139.5182,139.5572,139.4011,139.4108,18534.0
2024-08-26 15:35:00,142.88,143.04,142.79,142.88,21864.0,139.4401,139.5963,139.3523,139.4401,21864.0
2024-08-26 15:40:00,142.91,143.11,142.81,142.97,30782.0,139.4694,139.6646,139.3718,139.528,30782.0
2024-08-26 15:45:00,142.97,143.01,142.76,142.9,32656.0,139.528,139.567,139.323,139.4596,32656.0
2024-08-26 15:50:00,142.94,143.08,142.74,142.79,45950.0,139.4987,139.6353,139.3035,139.3523,45950.0
2024-08-26 15:55:00,142.78,143.12,142.65,143.09,144508.0,139.3425,139.6743,139.2157,139.6451,144508.0
2024-08-27 09:30:00,142.75,142.75,141.81,142.01,34056.0,139.3133,139.3133,138.3959,138.5911,34056.0
2024-08-27 09:35:00,142.0,142.33,141.92,142.21,10474.0,138.5813,138.9034,138.5032,138.7863,10474.0
2024-08-27 09:40:00,142.22,142.43,141.95,142.28,7945.0,138.796,139.001,138.5325,138.8546,7945.0
2024-08-27 09:45:00,142.18,142.37,141.97,142.09,30644.0,138.757,138.9424,138.552,138.6691,30644.0
2024-08-27 09:50:00,142.12,142.26,141.83,142.0,20741.0,138.6984,138.8351,138.4154,138.5813,20741.0
2024-08-27 09:55:00,142.0,142.21,141.8,141.8,9833.0,138.5813,138.7863,138.3861,138.3861,9833.0
2024-08-27 10:00:00,141.8,142.09,141.66,141.93,13386.0,138.3861,138.6691,138.2495,138.513,13386.0
2024-08-27 10:05:00,141.87,142.12,141.78,141.96,12991.0,138.4544,138.6984,138.3666,138.5423,12991.0
2024-08-27 10:10:00,141.95,141.99,141.65,141.83,18540.0,138.5325,138.5716,138.2397,138.4154,18540.0
2024-08-27 10:15:00,141.9,142.08,141.75,142.08,16470.0,138.4837,138.6594,138.3373,138.6594,16470.0
2024-08-27 10:20:00,141.99,142.17,141.99,142.08,7792.0,138.5716,138.7472,138.5716,138.6594,7792.0
2024-08-27 10:25:00,142.1,142.14,141.9,142.03,8004.0,138.6789,138.7179,138.4837,138.6106,8004.0
2024-08-27 10:30:00,142.04,142.04,141.7,141.72,9825.0,138.6203,138.6203,138.2885,138.3081,9825.0
2024-08-27 10:35:00,141.73,141.89,141.64,141.77,8840.0,138.3178,138.474,138.23,138.3568,8840.0
2024-08-27 10:40:00,141.78,141.78,141.45,141.51,10482.0,138.3666,138.3666,138.0446,138.1031,10482.0
2024-08-27 10:45:00,141.47,141.87,141.47,141.87,7492.0,138.0641,138.4544,138.0641,138.4544,7492.0
2024-08-27 10:50:00,141.78,141.79,141.59,141.67,10393.0,138.3666,138.3764,138.1812,138.2593,10393.0
2024-08-27 10:55:00,141.73,141.94,141.73,141.79,8789.0,138.3178,138.5228,138.3178,138.3764,8789.0
2024-08-27 11:00:00,141.8,141.93,141.73,141.85,14714.0,138.3861,138.513,138.3178,138.4349,14714.0
2024-08-27 11:05:00,141.92,141.92,141.63,141.71,3306.0,138.5032,138.5032,138.2202,138.2983,3306.0
2024-08-27 11:10:00,141.7,141.75,141.53,141.56,7650.0,138.2885,138.3373,138.1226,138.1519,7650.0
2024-08-27 11:15:00,141.55,141.62,141.26,141.32,11880.0,138.1421,138.2105,137.8591,137.9177,11880.0
2024-08-27 11:20:00,141.37,141.62,141.27,141.49,14159.0,137.9665,138.2105,137.8689,138.0836,14159.0
2024-08-27 11:25:00,141.45,141.66,141.4,141.6,11210.0,138.0446,138.2495,137.9958,138.1909,11210.0
2024-08-27 11:30:00,141.65,141.66,141.5,141.58,5227.0,138.2397,138.2495,138.0933,138.1714,5227.0
2024-08-27 11:35:00,141.64,141.67,141.5,141.61,6565.0,138.23,138.2593,138.0933,138.2007,6565.0
2024-08-27 11:40:00,141.61,141.76,141.58,141.75,5401.0,138.2007,138.3471,138.1714,138.3373,5401.0
2024-08-27 11:45:00,141.78,141.95,141.76,141.84,7157.0,138.3666,138.5325,138.3471,138.4252,7157.0
2024-08-27 11:50:00,141.86,141.87,141.69,141.87,6077.0,138.4447,138.4544,138.2788,138.4544,6077.0
2024-08-27 11:55:00,141.82,141.87,141.7,141.7,4305.0,138.4056,138.4544,138.2885,138.2885,4305.0
2024-08-27 12:00:00,141.69,141.69,141.53,141.59,9696.0,138.2788,138.2788,138.1226,138.1812,9696.0
2024-08-27 12:05:00,141.6,141.67,141.54,141.63,7084.0,138.1909,138.2593,138.1324,138.2202,7084.0
2024-08-27 12:10:00,141.66,141.79,141.64,141.74,6591.0,138.2495,138.3764,138.23,138.3276,6591.0
2024-08-27 12:15:00,141.75,141.77,141.66,141.67,4002.0,138.3373,138.3568,138.2495,138.2593,4002.0
2024-08-27 12:20:00,141.72,141.72,141.53,141.56,9004.0,138.3081,138.3081,138.1226,138.1519,9004.0
2024-08-27 12:25:00,141.53,141.56,141.24,141.28,15564.0,138.1226,138.1519,137.8396,137.8786,15564.0
2024-08-27 12:30:00,141.27,141.34,141.2,141.23,10736.0,137.8689,137.9372,137.8006,137.8299,10736.0
2024-08-27 12:35:00,141.17,141.23,140.95,141.09,20882.0,137.7713,137.8299,137.5566,137.6932,20882.0
2024-08-27 12:40:00,141.11,141.3,141.08,141.1,11432.0,137.7127,137.8982,137.6835,137.703,11432.0
2024-08-27 12:45:00,141.1,141.24,141.07,141.19,5659.0,137.703,137.8396,137.6737,137.7908,5659.0
2024-08-27 12:50:00,141.24,141.31,141.17,141.17,5400.0,137.8396,137.9079,137.7713,137.7713,5400.0
2024-08-27 12:55:00,141.16,141.27,141.06,141.14,5350.0,137.7615,137.8689,137.6639,137.742,5350.0
2024-08-27 13:00:00,141.1,141.24,141.09,141.24,9501.0,137.703,137.8396,137.6932,137.8396,9501.0
2024-08-27 13:05:00,141.23,141.25,141.13,141.13,7677.0,137.8299,137.8494,137.7323,137.7323,7677.0
2024-08-27 13:10:00,141.13,141.17,141.05,141.12,8046.0,137.7323,137.7713,137.6542,137.7225,8046.0
2024-08-27 13:15:00,141.15,141.19,141.09,141.14,12201.0,137.7518,137.7908,137.6932,137.742,12201.0
2024-08-27 13:20:00,141.17,141.18,140.99,141.0,11832.0,137.7713,137.7811,137.5956,137.6054,11832.0
2024-08-27 13:25:00,141.02,141.1,141.02,141.07,6845.0,137.6249,137.703,137.6249,137.6737,6845.0
2024-08-27 13:30:00,141.11,141.17,141.02,141.03,5544.0,137.7127,137.7713,137.6249,137.6347,5544.0
2024-08-27 13:35:00,141.01,141.14,140.97,141.11,9952.0,137.6151,137.742,137.5761,137.7127,9952.0
2024-08-27 13:40:00,141.11,141.27,141.11,141.24,14048.0,137.7127,137.8689,137.7127,137.8396,14048.0
2024-08-27 13:45:00,141.24,141.29,141.02,141.27,18331.0,137.8396,137.8884,137.6249,137.8689,18331.0
2024-08-27 13:50:00,141.23,141.23,141.06,141.1,6822.0,137.8299,137.8299,137.6639,137.703,6822.0
2024-08-27 13:55:00,141.12,141.22,141.01,141.16,11647.0,137.7225,137.8201,137.6151,137.7615,11647.0
2024-08-27 14:00:00,141.19,141.33,141.16,141.27,9631.0,137.7908,137.9274,137.7615,137.8689,9631.0
2024-08-27 14:05:00,141.23,141.29,141.1,141.13,6690.0,137.8299,137.8884,137.703,137.7323,6690.0
2024-08-27 14:10:00,141.11,141.18,141.05,141.14,11548.0,137.7127,137.7811,137.6542,137.742,11548.0
2024-08-27 14:15:00,141.18,141.21,141.05,141.1,17188.0,137.7811,137.8103,137.6542,137.703,17188.0
2024-08-27 14:20:00,141.12,141.2,140.81,140.81,27494.0,137.7225,137.8006,137.42,137.42,27494.0
2024-08-27 14:25:00,140.84,140.84,140.66,140.67,9604.0,137.4492,137.4492,137.2736,137.2833,9604.0
2024-08-27 14:30:00,140.66,140.75,140.66,140.69,16419.0,137.2736,137.3614,137.2736,137.3029,16419.0
2024-08-27 14:35:00,140.72,140.74,140.61,140.62,11237.0,137.3321,137.3516,137.2248,137.2345,11237.0
2024-08-27 14:40:00,140.63,140.67,140.47,140.54,19479.0,137.2443,137.2833,137.0881,137.1565,19479.0
2024-08-27 14:45:00,140.56,140.57,140.45,140.55,10393.0,137.176,137.1857,137.0686,137.1662,10393.0
2024-08-27 14:50:00,140.51,140.7,140.51,140.7,7352.0,137.1272,137.3126,137.1272,137.3126,7352.0
2024-08-27 14:55:00,140.66,140.74,140.52,140.57,9268.0,137.2736,137.3516,137.1369,137.1857,9268.0
2024-08-27 15:00:00,140.57,140.74,140.53,140.71,17668.0,137.1857,137.3516,137.1467,137.3224,17668.0
2024-08-27 15:05:00,140.68,140.86,140.67,140.81,12366.0,137.2931,137.4688,137.2833,137.42,12366.0
2024-08-27 15:10:00,140.81,141.04,140.8,141.03,7118.0,137.42,137.6444,137.4102,137.6347,7118.0
2024-08-27 15:15:00,141.09,141.15,141.04,141.13,7547.0,137.6932,137.7518,137.6444,137.7323,7547.0
2024-08-27 15:20:00,141.13,141.25,141.1,141.19,13289.0,137.7323,137.8494,137.703,137.7908,13289.0
2024-08-27 15:25:00,141.19,141.41,141.19,141.27,15364.0,137.7908,138.0055,137.7908,137.8689,15364.0
2024-08-27 15:30:00,141.28,141.36,141.24,141.25,13710.0,137.8786,137.9567,137.8396,137.8494,13710.0
2024-08-27 15:35:00,141.23,141.26,141.0,141.0,16598.0,137.8299,137.8591,137.6054,137.6054,16598.0
2024-08-27 15:40:00,140.99,141.0,140.73,140.76,32314.0,137.5956,137.6054,137.3419,137.3712,32314.0
2024-08-27 15:45:00,140.76,140.84,140.68,140.8,29754.0,137.3712,137.4492,137.2931,137.4102,29754.0
2024-08-27 15:50:00,140.85,140.93,140.56,140.61,47643.0,137.459,137.5371,137.176,137.2248,47643.0
2024-08-27 15:55:00,140.62,140.99,140.6,140.95,98320.0,137.2345,137.5956,137.215,137.5566,98320.0
2024-08-28 09:30:00,140.06,140.38,139.42,140.0,33671.0,136.688,137.0003,136.0634,136.6295,33671.0
2024-08-28 09:35:00,139.76,140.39,139.76,140.39,8681.0,136.3952,137.0101,136.3952,137.0101,8681.0
2024-08-28 09:40:00,140.41,141.12,140.39,140.92,15778.0,137.0296,137.7225,137.0101,137.5273,15778.0
2024-08-28 09:45:00,140.85,141.0,140.53,141.0,41699.0,137.459,137.6054,137.1467,137.6054,41699.0
2024-08-28 09:50:00,140.95,141.01,140.69,140.95,33713.0,137.5566,137.6151,137.3029,137.5566,33713.0
2024-08-28 09:55:00,140.97,141.3,140.91,141.03,19253.0,137.5761,137.8982,137.5176,137.6347,19253.0
2024-08-28 10:00:00,140.94,141.16,140.87,141.06,12286.0,137.5468,137.7615,137.4785,137.6639,12286.0
2024-08-28 10:05:00,141.0,141.03,140.7,140.86,10527.0,137.6054,137.6347,137.3126,137.4688,10527.0
2024-08-28 10:10:00,140.83,140.93,140.6,140.66,12077.0,137.4395,137.5371,137.215,137.2736,12077.0
2024-08-28 10:15:00,140.66,141.0,140.6,140.92,19293.0,137.2736,137.6054,137.215,137.5273,19293.0
2024-08-28 10:20:00,140.92,141.09,140.85,140.88,10012.0,137.5273,137.6932,137.459,137.4883,10012.0
2024-08-28 10:25:00,140.83,140.88,140.52,140.52,9314.0,137.4395,137.4883,137.1369,137.1369,9314.0
2024-08-28 10:30:00,140.52,140.59,139.95,140.5,56740.0,137.1369,137.2053,136.5807,137.1174,56740.0
2024-08-28 10:35:00,140.5,141.54,140.48,141.53,39595.0,137.1174,138.1324,137.0979,138.1226,39595.0
2024-08-28 10:40:00,141.49,141.84,141.35,141.83,15158.0,138.0836,138.4252,137.947,138.4154,15158.0
2024-08-28 10:45:00,141.88,142.12,141.66,141.67,22556.0,138.4642,138.6984,138.2495,138.2593,22556.0
2024-08-28 10:50:00,141.65,141.75,141.49,141.66,9576.0,138.2397,138.3373,138.0836,138.2495,9576.0
2024-08-28 10:55:00,141.74,142.05,141.65,142.05,12455.0,138.3276,138.6301,138.2397,138.6301,12455.0
2024-08-28 11:00:00,142.07,142.31,141.92,142.28,44312.0,138.6496,138.8838,138.5032,138.8546,44312.0
2024-08-28 11:05:00,142.32,142.67,142.29,142.49,19335.0,138.8936,139.2352,138.8643,139.0595,19335.0
2024-08-28 11:10:00,142.53,142.74,142.47,142.7,15742.0,139.0986,139.3035,139.04,139.2645,15742.0
2024-08-28 11:15:00,142.71,142.72,142.11,142.17,13421.0,139.2742,139.284,138.6887,138.7472,13421.0
2024-08-28 11:20:00,142.17,142.2,141.99,141.99,11758.0,138.7472,138.7765,138.5716,138.5716,11758.0
2024-08-28 11:25:00,142.03,142.08,141.7,141.7,28946.0,138.6106,138.6594,138.2885,138.2885,28946.0
2024-08-28 11:30:00,141.65,141.68,141.48,141.58,11484.0,138.2397,138.269,138.0738,138.1714,11484.0
2024-08-28 11:35:00,141.57,141.68,141.49,141.52,10124.0,138.1617,138.269,138.0836,138.1129,10124.0
2024-08-28 11:40:00,141.52,141.52,141.21,141.21,6513.0,138.1129,138.1129,137.8103,137.8103,6513.0
2024-08-28 11:45:00,141.24,141.24,141.02,141.14,6172.0,137.8396,137.8396,137.6249,137.742,6172.0
2024-08-28 11:50:00,141.15,141.34,141.14,141.24,6183.0,137.7518,137.9372,137.742,137.8396,6183.0
2024-08-28 11:55:00,141.29,141.3,141.03,141.05,4497.0,137.8884,137.8982,137.6347,137.6542,4497.0
2024-08-28 12:00:00,141.11,141.11,140.82,140.82,2200.0,137.7127,137.7127,137.4297,137.4297,2200.0
2024-08-28 12:05:00,140.83,140.83,140.64,140.68,5868.0,137.4395,137.4395,137.2541,137.2931,5868.0
2024-08-28 12:10:00,140.6,140.73,140.54,140.67,5216.0,137.215,137.3419,137.1565,137.2833,5216.0
2024-08-28 12:15:00,140.72,140.72,140.31,140.31,11145.0,137.3321,137.3321,136.932,136.932,11145.0
2024-08-28 12:20:00,140.33,140.33,140.04,140.09,12076.0,136.9515,136.9515,136.6685,136.7173,12076.0
2024-08-28 12:25:00,140.05,140.15,139.92,140.0,18754.0,136.6783,136.7759,136.5514,136.6295,18754.0
2024-08-28 12:30:00,140.05,140.21,140.04,140.07,7778.0,136.6783,136.8344,136.6685,136.6978,7778.0
2024-08-28 12:35:00,140.13,140.28,140.08,140.21,11353.0,136.7563,136.9027,136.7075,136.8344,11353.0
2024-08-28 12:40:00,140.2,140.46,140.14,140.45,5860.0,136.8246,137.0784,136.7661,137.0686,5860.0
2024-08-28 12:45:00,140.52,140.74,140.5,140.73,4530.0,137.1369,137.3516,137.1174,137.3419,4530.0
2024-08-28 12:50:00,140.73,140.76,140.59,140.69,4696.0,137.3419,137.3712,137.2053,137.3029,4696.0
2024-08-28 12:55:00,140.69,140.71,140.58,140.64,4596.0,137.3029,137.3224,137.1955,137.2541,4596.0
2024-08-28 13:00:00,140.58,140.74,140.58,140.7,5926.0,137.1955,137.3516,137.1955,137.3126,5926.0
2024-08-28 13:05:00,140.66,140.71,140.5,140.54,3961.0,137.2736,137.3224,137.1174,137.1565,3961.0
2024-08-28 13:10:00,140.54,140.9,140.53,140.67,7137.0,137.1565,137.5078,137.1467,137.2833,7137.0
2024-08-28 13:15:00,140.65,140.87,140.65,140.86,3035.0,137.2638,137.4785,137.2638,137.4688,3035.0
2024-08-28 13:20:00,140.86,140.9,140.82,140.87,2705.0,137.4688,137.5078,137.4297,137.4785,2705.0
2024-08-28 13:25:00,140.84,141.0,140.73,140.94,11167.0,137.4492,137.6054,137.3419,137.5468,11167.0
2024-08-28 13:30:00,140.92,140.96,140.84,140.91,4289.0,137.5273,137.5664,137.4492,137.5176,4289.0
2024-08-28 13:35:00,140.91,140.96,140.77,140.77,7200.0,137.5176,137.5664,137.3809,137.3809,7200.0
2024-08-28 13:40:00,140.81,140.88,140.74,140.74,3960.0,137.42,137.4883,137.3516,137.3516,3960.0
2024-08-28 13:45:00,140.75,140.84,140.71,140.77,5499.0,137.3614,137.4492,137.3224,137.3809,5499.0
2024-08-28 13:50:00,140.76,140.91,140.71,140.9,3513.0,137.3712,137.5176,137.3224,137.5078,3513.0
2024-08-28 13:55:00,140.88,140.91,140.63,140.63,6212.0,137.4883,137.5176,137.2443,137.2443,6212.0
2024-08-28 14:00:00,140.69,140.69,140.49,140.5,8240.0,137.3029,137.3029,137.1077,137.1174,8240.0
2024-08-28 14:05:00,140.46,140.69,140.28,140.69,11591.0,137.0784,137.3029,136.9027,137.3029,11591.0
2024-08-28 14:10:00,140.72,140.81,140.71,140.76,5054.0,137.3321,137.42,137.3224,137.3712,5054.0
2024-08-28 14:15:00,140.75,140.75,140.51,140.51,10949.0,137.3614,137.3614,137.1272,137.1272,10949.0
2024-08-28 14:20:00,140.51,140.61,140.47,140.47,4066.0,137.1272,137.2248,137.0881,137.0881,4066.0
2024-08-28 14:25:00,140.4,140.44,140.27,140.34,3785.0,137.0198,137.0589,136.893,136.9613,3785.0
2024-08-28 14:30:00,140.34,140.39,140.26,140.27,5069.0,136.9613,137.0101,136.8832,136.893,5069.0
2024-08-28 14:35:00,140.27,140.43,140.26,140.4,4210.0,136.893,137.0491,136.8832,137.0198,4210.0
2024-08-28 14:40:00,140.43,140.46,140.22,140.26,11373.0,137.0491,137.0784,136.8442,136.8832,11373.0
2024-08-28 14:45:00,140.25,140.26,140.03,140.12,22517.0,136.8734,136.8832,136.6587,136.7466,22517.0
2024-08-28 14:50:00,140.12,140.32,140.12,140.32,15566.0,136.7466,136.9418,136.7466,136.9418,15566.0
2024-08-28 14:55:00,140.33,140.69,140.32,140.59,15008.0,136.9515,137.3029,136.9418,137.2053,15008.0
2024-08-28 15:00:00,140.65,140.71,140.57,140.66,15502.0,137.2638,137.3224,137.1857,137.2736,15502.0
2024-08-28 15:05:00,140.65,140.66,140.39,140.39,22038.0,137.2638,137.2736,137.0101,137.0101,22038.0
2024-08-28 15:10:00,140.38,140.48,140.33,140.37,28921.0,137.0003,137.0979,136.9515,136.9906,28921.0
2024-08-28 15:15:00,140.39,140.64,140.32,140.64,15824.0,137.0101,137.2541,136.9418,137.2541,15824.0
2024-08-28 15:20:00,140.64,140.66,140.22,140.24,29447.0,137.2541,137.2736,136.8442,136.8637,29447.0
2024-08-28 15:25:00,140.26,140.62,140.25,140.62,37957.0,136.8832,137.2345,136.8734,137.2345,37957.0
2024-08-28 15:30:00,140.61,140.91,140.56,140.86,12927.0,137.2248,137.5176,137.176,137.4688,12927.0
2024-08-28 15:35:00,140.86,140.89,140.6,140.71,14191.0,137.4688,137.498,137.215,137.3224,14191.0
2024-08-28 15:40:00,140.75,141.01,140.73,141.01,13075.0,137.3614,137.6151,137.3419,137.6151,13075.0
2024-08-28 15:45:00,141.06,141.26,140.97,140.99,20970.0,137.6639,137.8591,137.5761,137.5956,20970.0
2024-08-28 15:50:00,141.04,141.27,140.82,140.93,37798.0,137.6444,137.8689,137.4297,137.5371,37798.0
2024-08-28 15:55:00,140.99,141.13,140.92,141.03,104014.0,137.5956,137.7323,137.5273,137.6347,104014.0
2024-08-29 09:30:00,141.99,142.69,141.37,142.01,42243.0,138.5716,139.2547,137.9665,138.5911,42243.0
2024-08-29 09:35:00,141.88,142.01,140.62,140.62,13308.0,138.4642,138.5911,137.2345,137.2345,13308.0
2024-08-29 09:40:00,140.66,140.77,139.8,140.0,24529.0,137.2736,137.3809,136.4343,136.6295,24529.0
2024-08-29 09:45:00,139.9,140.05,139.31,139.38,28749.0,136.5319,136.6783,135.9561,136.0244,28749.0
2024-08-29 09:50:00,139.41,139.64,139.22,139.52,22823.0,136.0537,136.2781,135.8682,136.161,22823.0
2024-08-29 09:55:00,139.53,139.84,139.45,139.77,18421.0,136.1708,136.4733,136.0927,136.405,18421.0
2024-08-29 10:00:00,139.7,140.94,139.69,140.92,21054.0,136.3367,137.5468,136.3269,137.5273,21054.0
2024-08-29 10:05:00,140.93,141.6,140.93,141.49,16228.0,137.5371,138.1909,137.5371,138.0836,16228.0
2024-08-29 10:10:00,141.62,141.68,141.08,141.18,6232.0,138.2105,138.269,137.6835,137.7811,6232.0
2024-08-29 10:15:00,141.14,141.37,141.02,141.32,14814.0,137.742,137.9665,137.6249,137.9177,14814.0
2024-08-29 10:20:00,141.32,141.92,141.32,141.92,16478.0,137.9177,138.5032,137.9177,138.5032,16478.0
2024-08-29 10:25:00,141.92,141.97,141.69,141.75,9659.0,138.5032,138.552,138.2788,138.3373,9659.0
2024-08-29 10:30:00,141.89,141.96,141.28,141.28,15347.0,138.474,138.5423,137.8786,137.8786,15347.0
2024-08-29 10:35:00,141.25,141.36,140.9,140.94,24726.0,137.8494,137.9567,137.5078,137.5468,24726.0
2024-08-29 10:40:00,140.88,140.89,140.3,140.4,6572.0,137.4883,137.498,136.9222,137.0198,6572.0
2024-08-29 10:45:00,140.31,140.63,140.31,140.55,6607.0,136.932,137.2443,136.932,137.1662,6607.0
2024-08-29 10:50:00,140.55,140.72,140.42,140.42,9321.0,137.1662,137.3321,137.0394,137.0394,9321.0
2024-08-29 10:55:00,140.47,140.73,140.46,140.6,6853.0,137.0881,137.3419,137.0784,137.215,6853.0
2024-08-29 11:00:00,140.69,141.16,140.69,140.95,9357.0,137.3029,137.7615,137.3029,137.5566,9357.0
2024-08-29 11:05:00,141.0,141.29,140.99,141.17,6410.0,137.6054,137.8884,137.5956,137.7713,6410.0
2024-08-29 11:10:00,141.3,141.76,141.26,141.73,15794.0,137.8982,138.3471,137.8591,138.3178,15794.0
2024-08-29 11:15:00,141.69,141.77,141.25,141.32,4587.0,138.2788,138.3568,137.8494,137.9177,4587.0
2024-08-29 11:20:00,141.3,141.6,141.3,141.57,3085.0,137.8982,138.1909,137.8982,138.1617,3085.0
2024-08-29 11:25:00,141.58,141.69,141.52,141.56,5861.0,138.1714,138.2788,138.1129,138.1519,5861.0
2024-08-29 11:30:00,141.59,141.65,141.54,141.55,4054.0,138.1812,138.2397,138.1324,138.1421,4054.0
2024-08-29 11:35:00,141.6,141.7,141.41,141.42,3972.0,138.1909,138.2885,138.0055,138.0153,3972.0
2024-08-29 11:40:00,141.39,141.59,141.38,141.48,7739.0,137.986,138.1812,137.9762,138.0738,7739.0
2024-08-29 11:45:00,141.56,141.72,141.51,141.63,3259.0,138.1519,138.3081,138.1031,138.2202,3259.0
2024-08-29 11:50:00,141.57,141.58,141.39,141.47,2625.0,138.1617,138.1714,137.986,138.0641,2625.0
2024-08-29 11:55:00,141.47,141.75,141.47,141.67,4145.0,138.0641,138.3373,138.0641,138.2593,4145.0
2024-08-29 12:00:00,141.67,141.78,141.61,141.61,3743.0,138.2593,138.3666,138.2007,138.2007,3743.0
2024-08-29 12:05:00,141.54,141.79,141.41,141.74,4877.0,138.1324,138.3764,138.0055,138.3276,4877.0
2024-08-29 12:10:00,141.68,141.82,141.63,141.78,3253.0,138.269,138.4056,138.2202,138.3666,3253.0
2024-08-29 12:15:00,141.75,141.88,141.7,141.87,5184.0,138.3373,138.4642,138.2885,138.4544,5184.0
2024-08-29 12:20:00,141.85,141.97,141.83,141.94,4718.0,138.4349,138.552,138.4154,138.5228,4718.0
2024-08-29 12:25:00,141.9,142.0,141.85,141.89,6611.0,138.4837,138.5813,138.4349,138.474,6611.0
2024-08-29 12:30:00,141.87,141.93,141.7,141.7,3981.0,138.4544,138.513,138.2885,138.2885,3981.0
2024-08-29 12:35:00,141.7,141.77,141.62,141.72,4454.0,138.2885,138.3568,138.2105,138.3081,4454.0
2024-08-29 12:40:00,141.84,142.01,141.81,141.93,5028.0,138.4252,138.5911,138.3959,138.513,5028.0
2024-08-29 12:45:00,141.97,141.97,141.85,141.9,2157.0,138.552,138.552,138.4349,138.4837,2157.0
2024-08-29 12:50:00,141.9,141.98,141.76,141.94,4906.0,138.4837,138.5618,138.3471,138.5228,4906.0
2024-08-29 12:55:00,141.95,142.07,141.95,142.07,3188.0,138.5325,138.6496,138.5325,138.6496,3188.0
2024-08-29 13:00:00,141.96,142.04,141.88,141.98,6508.0,138.5423,138.6203,138.4642,138.5618,6508.0
2024-08-29 13:05:00,142.0,142.09,141.79,141.79,5516.0,138.5813,138.6691,138.3764,138.3764,5516.0
2024-08-29 13:10:00,141.82,141.87,141.75,141.77,4745.0,138.4056,138.4544,138.3373,138.3568,4745.0
2024-08-29 13:15:00,141.81,141.93,141.81,141.87,1913.0,138.3959,138.513,138.3959,138.4544,1913.0
2024-08-29 13:20:00,141.89,141.93,141.57,141.57,15723.0,138.474,138.513,138.1617,138.1617,15723.0
2024-08-29 13:25:00,141.53,141.57,141.35,141.45,6558.0,138.1226,138.1617,137.947,138.0446,6558.0
2024-08-29 13:30:00,141.53,141.56,141.38,141.38,3621.0,138.1226,138.1519,137.9762,137.9762,3621.0
2024-08-29 13:35:00,141.39,141.48,141.29,141.29,9543.0,137.986,138.0738,137.8884,137.8884,9543.0
2024-08-29 13:40:00,141.28,141.43,141.26,141.41,7430.0,137.8786,138.025,137.8591,138.0055,7430.0
2024-08-29 13:45:00,141.4,141.43,141.3,141.41,5103.0,137.9958,138.025,137.8982,138.0055,5103.0
2024-08-29 13:50:00,141.43,141.45,141.31,141.45,5503.0,138.025,138.0446,137.9079,138.0446,5503.0
2024-08-29 13:55:00,141.45,141.63,141.39,141.59,7538.0,138.0446,138.2202,137.986,138.1812,7538.0
2024-08-29 14:00:00,141.58,141.69,141.49,141.66,8233.0,138.1714,138.2788,138.0836,138.2495,8233.0
2024-08-29 14:05:00,141.62,141.66,141.27,141.27,21698.0,138.2105,138.2495,137.8689,137.8689,21698.0
2024-08-29 14:10:00,141.27,141.62,141.24,141.62,8297.0,137.8689,138.2105,137.8396,138.2105,8297.0
2024-08-29 14:15:00,141.59,142.05,141.59,142.04,5238.0,138.1812,138.6301,138.1812,138.6203,5238.0
2024-08-29 14:20:00,142.08,142.19,141.74,141.84,10589.0,138.6594,138.7667,138.3276,138.4252,10589.0
2024-08-29 14:25:00,141.8,141.84,141.54,141.57,3800.0,138.3861,138.4252,138.1324,138.1617,3800.0
2024-08-29 14:30:00,141.52,141.52,141.34,141.38,12892.0,138.1129,138.1129,137.9372,137.9762,12892.0
2024-08-29 14:35:00,141.31,141.36,141.18,141.31,5116.0,137.9079,137.9567,137.7811,137.9079,5116.0
2024-08-29 14:40:00,141.32,141.45,141.16,141.41,6874.0,137.9177,138.0446,137.7615,138.0055,6874.0
2024-08-29 14:45:00,141.35,141.48,141.2,141.45,4808.0,137.947,138.0738,137.8006,138.0446,4808.0
2024-08-29 14:50:00,141.44,141.46,141.28,141.44,4472.0,138.0348,138.0543,137.8786,138.0348,4472.0
2024-08-29 14:55:00,141.44,141.57,141.32,141.52,7969.0,138.0348,138.1617,137.9177,138.1129,7969.0
2024-08-29 15:00:00,141.52,141.73,141.47,141.65,8742.0,138.1129,138.3178,138.0641,138.2397,8742.0
2024-08-29 15:05:00,141.63,141.8,141.6,141.79,7389.0,138.2202,138.3861,138.1909,138.3764,7389.0
2024-08-29 15:10:00,141.82,141.91,141.77,141.78,4671.0,138.4056,138.4935,138.3568,138.3666,4671.0
2024-08-29 15:15:00,141.82,141.95,141.73,141.9,4985.0,138.4056,138.5325,138.3178,138.4837,4985.0
2024-08-29 15:20:00,141.88,141.98,141.76,141.92,8298.0,138.4642,138.5618,138.3471,138.5032,8298.0
2024-08-29 15:25:00,141.95,142.2,141.91,142.2,7687.0,138.5325,138.7765,138.4935,138.7765,7687.0
2024-08-29 15:30:00,142.23,142.33,142.15,142.16,7814.0,138.8058,138.9034,138.7277,138.7375,7814.0
2024-08-29 15:35:00,142.17,142.25,141.99,141.99,11548.0,138.7472,138.8253,138.5716,138.5716,11548.0
2024-08-29 15:40:00,141.98,142.2,141.68,141.68,12085.0,138.5618,138.7765,138.269,138.269,12085.0
2024-08-29 15:45:00,141.67,141.78,141.49,141.56,23011.0,138.2593,138.3666,138.0836,138.1519,23011.0
2024-08-29 15:50:00,141.64,141.96,141.42,141.74,48254.0,138.23,138.5423,138.0153,138.3276,48254.0
2024-08-29 15:55:00,141.73,141.86,141.59,141.82,124323.0,138.3178,138.4447,138.1812,138.4056,124323.0
2024-08-30 09:30:00,141.05,144.47,140.78,143.78,89400.0,137.6542,140.9918,137.3907,140.3185,89400.0
2024-08-30 09:35:00,143.86,144.59,143.02,144.59,26340.0,140.3965,141.109,139.5768,141.109,26340.0
2024-08-30 09:40:00,144.59,145.29,144.38,144.57,48320.0,141.109,141.7921,140.904,141.0894,48320.0
2024-08-30 09:45:00,144.65,144.71,143.88,143.99,30204.0,141.1675,141.2261,140.4161,140.5234,30204.0
2024-08-30 09:50:00,144.01,144.05,142.77,142.77,34812.0,140.5429,140.582,139.3328,139.3328,34812.0
2024-08-30 09:55:00,142.77,142.87,142.42,142.46,18232.0,139.3328,139.4304,138.9912,139.0302,18232.0
2024-08-30 10:00:00,142.75,142.75,141.89,142.66,19087.0,139.3133,139.3133,138.474,139.2254,19087.0
2024-08-30 10:05:00,142.61,143.46,142.48,143.33,14160.0,139.1766,140.0062,139.0498,139.8793,14160.0
2024-08-30 10:10:00,143.32,143.71,143.32,143.56,14281.0,139.8695,140.2501,139.8695,140.1038,14281.0
2024-08-30 10:15:00,143.62,144.0,143.44,143.89,19999.0,140.1623,140.5332,139.9866,140.4258,19999.0
2024-08-30 10:20:00,143.98,144.0,143.64,143.7,27876.0,140.5136,140.5332,140.1818,140.2404,27876.0
2024-08-30 10:25:00,143.7,143.7,143.38,143.59,37970.0,140.2404,140.2404,139.9281,140.133,37970.0
2024-08-30 10:30:00,143.59,144.25,143.51,144.25,32117.0,140.133,140.7771,140.055,140.7771,32117.0
2024-08-30 10:35:00,144.33,145.16,144.32,145.13,31291.0,140.8552,141.6652,140.8455,141.636,31291.0
2024-08-30 10:40:00,145.19,145.5,145.03,145.16,54076.0,141.6945,141.997,141.5384,141.6652,54076.0
2024-08-30 10:45:00,145.23,145.98,145.23,145.96,56434.0,141.7335,142.4655,141.7335,142.446,56434.0
2024-08-30 10:50:00,145.97,146.1,145.72,145.76,40926.0,142.4557,142.5826,142.2118,142.2508,40926.0
2024-08-30 10:55:00,145.7,146.33,145.56,145.89,28689.0,142.1922,142.8071,142.0556,142.3777,28689.0
2024-08-30 11:00:00,145.96,146.43,145.95,146.12,17289.0,142.446,142.9047,142.4362,142.6021,17289.0
2024-08-30 11:05:00,146.11,146.4,146.11,146.29,11944.0,142.5924,142.8754,142.5924,142.768,11944.0
2024-08-30 11:10:00,146.29,146.36,145.97,146.03,9831.0,142.768,142.8363,142.4557,142.5143,9831.0
2024-08-30 11:15:00,146.04,146.35,146.04,146.09,17165.0,142.524,142.8266,142.524,142.5728,17165.0
2024-08-30 11:20:00,146.05,146.47,145.98,146.23,17787.0,142.5338,142.9437,142.4655,142.7095,17787.0
2024-08-30 11:25:00,146.25,146.25,146.03,146.13,8354.0,142.729,142.729,142.5143,142.6119,8354.0
2024-08-30 11:30:00,146.03,146.16,145.89,145.92,15038.0,142.5143,142.6412,142.3777,142.4069,15038.0
2024-08-30 11:35:00,145.93,146.15,145.82,145.96,12999.0,142.4167,142.6314,142.3093,142.446,12999.0
2024-08-30 11:40:00,146.0,146.15,145.91,146.04,10511.0,142.485,142.6314,142.3972,142.524,10511.0
2024-08-30 11:45:00,145.99,146.28,145.98,146.2,18619.0,142.4753,142.7583,142.4655,142.6802,18619.0
2024-08-30 11:50:00,146.25,146.31,146.0,146.08,8923.0,142.729,142.7875,142.485,142.5631,8923.0
2024-08-30 11:55:00,146.09,146.17,145.98,146.17,7192.0,142.5728,142.6509,142.4655,142.6509,7192.0
2024-08-30 12:00:00,146.11,146.65,146.07,146.65,25843.0,142.5924,143.1194,142.5533,143.1194,25843.0
2024-08-30 12:05:00,146.66,146.75,146.51,146.52,16226.0,143.1291,143.217,142.9827,142.9925,16226.0
2024-08-30 12:10:00,146.55,146.56,146.04,146.11,9481.0,143.0218,143.0315,142.524,142.5924,9481.0
2024-08-30 12:15:00,146.11,146.14,145.89,145.9,4585.0,142.5924,142.6216,142.3777,142.3874,4585.0
2024-08-30 12:20:00,145.82,145.99,145.77,145.99,11621.0,142.3093,142.4753,142.2605,142.4753,11621.0
2024-08-30 12:25:00,145.97,146.4,145.97,146.38,8807.0,142.4557,142.8754,142.4557,142.8559,8807.0
2024-08-30 12:30:00,146.39,146.45,146.01,146.01,11341.0,142.8656,142.9242,142.4948,142.4948,11341.0
2024-08-30 12:35:00,145.97,146.01,145.83,145.85,7183.0,142.4557,142.4948,142.3191,142.3386,7183.0
2024-08-30 12:40:00,145.85,145.94,145.75,145.86,5602.0,142.3386,142.4265,142.241,142.3484,5602.0
2024-08-30 12:45:00,145.88,146.26,145.86,146.25,9209.0,142.3679,142.7388,142.3484,142.729,9209.0
2024-08-30 12:50:00,146.24,146.58,146.21,146.54,31042.0,142.7192,143.051,142.69,143.012,31042.0
2024-08-30 12:55:00,146.51,146.51,146.16,146.22,14722.0,142.9827,142.9827,142.6412,142.6997,14722.0
2024-08-30 13:00:00,146.22,146.22,145.89,145.92,9751.0,142.6997,142.6997,142.3777,142.4069,9751.0
2024-08-30 13:05:00,145.86,145.92,145.45,145.45,17713.0,142.3484,142.4069,141.9483,141.9483,17713.0
2024-08-30 13:10:00,145.45,145.54,145.26,145.34,27061.0,141.9483,142.0361,141.7628,141.8409,27061.0
2024-08-30 13:15:00,145.38,145.39,145.18,145.33,8658.0,141.8799,141.8897,141.6848,141.8311,8658.0
2024-08-30 13:20:00,145.39,145.59,145.36,145.43,13089.0,141.8897,142.0849,141.8604,141.9287,13089.0
2024-08-30 13:25:00,145.42,145.71,145.36,145.71,15881.0,141.919,142.202,141.8604,142.202,15881.0
2024-08-30 13:30:00,145.68,145.86,145.53,145.86,12551.0,142.1727,142.3484,142.0263,142.3484,12551.0
2024-08-30 13:35:00,145.83,145.92,145.77,145.91,11842.0,142.3191,142.4069,142.2605,142.3972,11842.0
2024-08-30 13:40:00,145.89,145.89,145.73,145.8,6920.0,142.3777,142.3777,142.2215,142.2898,6920.0
2024-08-30 13:45:00,145.81,145.89,145.73,145.78,5791.0,142.2996,142.3777,142.2215,142.2703,5791.0
2024-08-30 13:50:00,145.72,145.73,145.56,145.56,5195.0,142.2118,142.2215,142.0556,142.0556,5195.0
2024-08-30 13:55:00,145.56,145.56,145.43,145.5,8595.0,142.0556,142.0556,141.9287,141.997,8595.0
2024-08-30 14:00:00,145.51,145.67,145.48,145.66,15114.0,142.0068,142.163,141.9775,142.1532,15114.0
2024-08-30 14:05:00,145.58,145.69,145.52,145.56,4850.0,142.0751,142.1825,142.0166,142.0556,4850.0
2024-08-30 14:10:00,145.53,145.67,145.44,145.45,14508.0,142.0263,142.163,141.9385,141.9483,14508.0
2024-08-30 14:15:00,145.48,145.52,145.25,145.31,7524.0,141.9775,142.0166,141.7531,141.8116,7524.0
2024-08-30 14:20:00,145.22,145.37,145.2,145.3,6836.0,141.7238,141.8702,141.7043,141.8019,6836.0
2024-08-30 14:25:00,145.33,145.46,145.33,145.35,7087.0,141.8311,141.958,141.8311,141.8507,7087.0
2024-08-30 14:30:00,145.32,145.37,145.25,145.37,6192.0,141.8214,141.8702,141.7531,141.8702,6192.0
2024-08-30 14:35:00,145.37,145.53,145.34,145.5,4084.0,141.8702,142.0263,141.8409,141.997,4084.0
2024-08-30 14:40:00,145.52,145.54,145.34,145.35,4765.0,142.0166,142.0361,141.8409,141.8507,4765.0
2024-08-30 14:45:00,145.39,145.45,145.22,145.38,5118.0,141.8897,141.9483,141.7238,141.8799,5118.0
2024-08-30 14:50:00,145.38,145.52,145.36,145.52,4415.0,141.8799,142.0166,141.8604,142.0166,4415.0
2024-08-30 14:55:00,145.5,145.62,145.41,145.62,5246.0,141.997,142.1142,141.9092,142.1142,5246.0
2024-08-30 15:00:00,145.63,145.7,145.55,145.62,5879.0,142.1239,142.1922,142.0458,142.1142,5879.0
2024-08-30 15:05:00,145.58,145.58,145.41,145.49,14432.0,142.0751,142.0751,141.9092,141.9873,14432.0
2024-08-30 15:10:00,145.42,145.45,145.25,145.36,6555.0,141.919,141.9483,141.7531,141.8604,6555.0
2024-08-30 15:15:00,145.38,145.39,145.25,145.36,8678.0,141.8799,141.8897,141.7531,141.8604,8678.0
2024-08-30 15:20:00,145.38,145.77,145.37,145.66,12799.0,141.8799,142.2605,141.8702,142.1532,12799.0
2024-08-30 15:25:00,145.64,145.83,145.64,145.78,19560.0,142.1337,142.3191,142.1337,142.2703,19560.0
2024-08-30 15:30:00,145.81,145.89,145.56,145.56,18756.0,142.2996,142.3777,142.0556,142.0556,18756.0
2024-08-30 15:35:00,145.57,146.1,145.57,146.04,19292.0,142.0654,142.5826,142.0654,142.524,19292.0
2024-08-30 15:40:00,146.07,146.32,146.05,146.27,27280.0,142.5533,142.7973,142.5338,142.7485,27280.0
2024-08-30 15:45:00,146.28,146.31,146.11,146.13,18764.0,142.7583,142.7875,142.5924,142.6119,18764.0
2024-08-30 15:50:00,146.12,146.79,146.1,146.7,87276.0,142.6021,143.256,142.5826,143.1682,87276.0
2024-08-30 15:55:00,146.72,147.06,146.68,146.83,236347.0,143.1877,143.5195,143.1486,143.295,236347.0
2024-09-03 09:30:00,144.51,144.62,142.7,142.84,81856.0,141.0309,141.1382,139.2645,139.4011,81856.0
2024-09-03 09:35:00,142.84,143.15,142.32,142.75,34336.0,139.4011,139.7036,138.8936,139.3133,34336.0
2024-09-03 09:40:00,142.72,142.77,141.84,142.29,64915.0,139.284,139.3328,138.4252,138.8643,64915.0
2024-09-03 09:45:00,142.32,142.35,141.57,141.75,29745.0,138.8936,138.9229,138.1617,138.3373,29745.0
2024-09-03 09:50:00,141.74,142.14,141.44,142.06,27787.0,138.3276,138.7179,138.0348,138.6399,27787.0
2024-09-03 09:55:00,141.99,142.3,141.78,142.05,58581.0,138.5716,138.8741,138.3666,138.6301,58581.0
2024-09-03 10:00:00,141.91,141.97,140.93,141.0,32829.0,138.4935,138.552,137.5371,137.6054,32829.0
2024-09-03 10:05:00,141.0,141.39,140.67,141.12,17906.0,137.6054,137.986,137.2833,137.7225,17906.0
2024-09-03 10:10:00,140.99,141.32,140.87,141.2,37941.0,137.5956,137.9177,137.4785,137.8006,37941.0
2024-09-03 10:15:00,141.19,141.63,141.13,141.56,17943.0,137.7908,138.2202,137.7323,138.1519,17943.0
2024-09-03 10:20:00,141.56,141.61,141.35,141.47,22801.0,138.1519,138.2007,137.947,138.0641,22801.0
2024-09-03 10:25:00,141.53,141.76,141.44,141.63,25901.0,138.1226,138.3471,138.0348,138.2202,25901.0
2024-09-03 10:30:00,141.65,141.71,141.4,141.4,16529.0,138.2397,138.2983,137.9958,137.9958,16529.0
2024-09-03 10:35:00,141.34,141.48,141.04,141.3,32261.0,137.9372,138.0738,137.6444,137.8982,32261.0
2024-09-03 10:40:00,141.37,141.43,141.07,141.22,37803.0,137.9665,138.025,137.6737,137.8201,37803.0
2024-09-03 10:45:00,141.22,141.37,141.04,141.28,23717.0,137.8201,137.9665,137.6444,137.8786,23717.0
2024-09-03 10:50:00,141.27,141.37,140.85,140.88,29590.0,137.8689,137.9665,137.459,137.4883,29590.0
2024-09-03 10:55:00,140.88,141.27,140.86,141.2,29827.0,137.4883,137.8689,137.4688,137.8006,29827.0
2024-09-03 11:00:00,141.21,141.86,141.16,141.79,44833.0,137.8103,138.4447,137.7615,138.3764,44833.0
2024-09-03 11:05:00,141.73,141.76,141.39,141.69,29380.0,138.3178,138.3471,137.986,138.2788,29380.0
2024-09-03 11:10:00,141.69,141.77,141.44,141.59,26414.0,138.2788,138.3568,138.0348,138.1812,26414.0
2024-09-03 11:15:00,141.58,141.64,141.08,141.11,24270.0,138.1714,138.23,137.6835,137.7127,24270.0
2024-09-03 11:20:00,141.14,141.3,140.93,141.22,29013.0,137.742,137.8982,137.5371,137.8201,29013.0
2024-09-03 11:25:00,141.23,141.65,141.14,141.41,20983.0,137.8299,138.2397,137.742,138.0055,20983.0
2024-09-03 11:30:00,141.43,141.81,141.43,141.5,24984.0,138.025,138.3959,138.025,138.0933,24984.0
2024-09-03 11:35:00,141.5,141.86,141.5,141.86,11101.0,138.0933,138.4447,138.0933,138.4447,11101.0
2024-09-03 11:40:00,141.85,141.88,141.61,141.8,17331.0,138.4349,138.4642,138.2007,138.3861,17331.0
2024-09-03 11:45:00,141.76,141.84,141.35,141.46,27542.0,138.3471,138.4252,137.947,138.0543,27542.0
2024-09-03 11:50:00,141.51,141.63,141.29,141.62,12069.0,138.1031,138.2202,137.8884,138.2105,12069.0
2024-09-03 11:55:00,141.65,141.74,141.49,141.61,17641.0,138.2397,138.3276,138.0836,138.2007,17641.0
2024-09-03 12:00:00,141.71,141.75,141.57,141.69,8188.0,138.2983,138.3373,138.1617,138.2788,8188.0
2024-09-03 12:05:00,141.64,141.79,141.42,141.49,17176.0,138.23,138.3764,138.0153,138.0836,17176.0
2024-09-03 12:10:00,141.52,142.05,141.5,142.02,36277.0,138.1129,138.6301,138.0933,138.6008,36277.0
2024-09-03 12:15:00,141.99,141.99,141.57,141.64,20808.0,138.5716,138.5716,138.1617,138.23,20808.0
2024-09-03 12:20:00,141.62,141.73,141.31,141.38,17632.0,138.2105,138.3178,137.9079,137.9762,17632.0
2024-09-03 12:25:00,141.34,141.47,141.2,141.38,13494.0,137.9372,138.0641,137.8006,137.9762,13494.0
2024-09-03 12:30:00,141.36,141.61,141.2,141.51,12979.0,137.9567,138.2007,137.8006,138.1031,12979.0
2024-09-03 12:35:00,141.42,141.67,141.4,141.65,5712.0,138.0153,138.2593,137.9958,138.2397,5712.0
2024-09-03 12:40:00,141.64,141.65,141.24,141.25,14843.0,138.23,138.2397,137.8396,137.8494,14843.0
2024-09-03 12:45:00,141.26,141.31,140.88,141.05,20272.0,137.8591,137.9079,137.4883,137.6542,20272.0
2024-09-03 12:50:00,140.96,141.12,140.86,141.06,16795.0,137.5664,137.7225,137.4688,137.6639,16795.0
2024-09-03 12:55:00,141.07,141.07,140.84,140.94,17305.0,137.6737,137.6737,137.4492,137.5468,17305.0
2024-09-03 13:00:00,140.91,141.0,140.78,140.84,13900.0,137.5176,137.6054,137.3907,137.4492,13900.0
2024-09-03 13:05:00,140.84,140.99,140.75,140.99,11577.0,137.4492,137.5956,137.3614,137.5956,11577.0
2024-09-03 13:10:00,140.95,140.98,140.72,140.83,15305.0,137.5566,137.5859,137.3321,137.4395,15305.0
2024-09-03 13:15:00,140.84,141.19,140.81,141.19,11735.0,137.4492,137.7908,137.42,137.7908,11735.0
2024-09-03 13:20:00,141.19,141.56,141.1,141.46,21873.0,137.7908,138.1519,137.703,138.0543,21873.0
2024-09-03 13:25:00,141.44,141.73,141.44,141.61,11665.0,138.0348,138.3178,138.0348,138.2007,11665.0
2024-09-03 13:30:00,141.64,141.65,141.27,141.3,7875.0,138.23,138.2397,137.8689,137.8982,7875.0
2024-09-03 13:35:00,141.32,141.51,141.32,141.44,6561.0,137.9177,138.1031,137.9177,138.0348,6561.0
2024-09-03 13:40:00,141.41,141.41,141.16,141.27,12772.0,138.0055,138.0055,137.7615,137.8689,12772.0
2024-09-03 13:45:00,141.27,141.27,141.05,141.08,15263.0,137.8689,137.8689,137.6542,137.6835,15263.0
2024-09-03 13:50:00,141.14,141.34,141.14,141.28,14516.0,137.742,137.9372,137.742,137.8786,14516.0
2024-09-03 13:55:00,141.28,141.28,141.11,141.18,10865.0,137.8786,137.8786,137.7127,137.7811,10865.0
2024-09-03 14:00:00,141.17,141.3,141.09,141.3,8427.0,137.7713,137.8982,137.6932,137.8982,8427.0
2024-09-03 14:05:00,141.3,141.44,141.27,141.4,6021.0,137.8982,138.0348,137.8689,137.9958,6021.0
2024-09-03 14:10:00,141.4,141.4,141.18,141.26,11243.0,137.9958,137.9958,137.7811,137.8591,11243.0
2024-09-03 14:15:00,141.26,141.27,141.14,141.17,6539.0,137.8591,137.8689,137.742,137.7713,6539.0
2024-09-03 14:20:00,141.18,141.26,141.12,141.2,6252.0,137.7811,137.8591,137.7225,137.8006,6252.0
2024-09-03 14:25:00,141.19,141.5,141.19,141.44,11937.0,137.7908,138.0933,137.7908,138.0348,11937.0
2024-09-03 14:30:00,141.47,141.83,141.46,141.8,14477.0,138.0641,138.4154,138.0543,138.3861,14477.0
2024-09-03 14:35:00,141.84,141.84,141.62,141.67,14331.0,138.4252,138.4252,138.2105,138.2593,14331.0
2024-09-03 14:40:00,141.69,141.82,141.67,141.82,9375.0,138.2788,138.4056,138.2593,138.4056,9375.0
2024-09-03 14:45:00,141.75,141.75,141.65,141.73,7111.0,138.3373,138.3373,138.2397,138.3178,7111.0
2024-09-03 14:50:00,141.72,141.96,141.71,141.91,16550.0,138.3081,138.5423,138.2983,138.4935,16550.0
2024-09-03 14:55:00,141.88,141.99,141.82,141.82,25863.0,138.4642,138.5716,138.4056,138.4056,25863.0
2024-09-03 15:00:00,141.83,141.83,141.67,141.79,9842.0,138.4154,138.4154,138.2593,138.3764,9842.0
2024-09-03 15:05:00,141.81,141.81,141.59,141.65,12849.0,138.3959,138.3959,138.1812,138.2397,12849.0
2024-09-03 15:10:00,141.64,141.81,141.59,141.6,10598.0,138.23,138.3959,138.1812,138.1909,10598.0
2024-09-03 15:15:00,141.56,141.69,141.56,141.61,22014.0,138.1519,138.2788,138.1519,138.2007,22014.0
2024-09-03 15:20:00,141.58,141.6,141.41,141.47,21301.0,138.1714,138.1909,138.0055,138.0641,21301.0
2024-09-03 15:25:00,141.5,141.76,141.49,141.65,17634.0,138.0933,138.3471,138.0836,138.2397,17634.0
2024-09-03 15:30:00,141.68,141.91,141.62,141.84,27013.0,138.269,138.4935,138.2105,138.4252,27013.0
2024-09-03 15:35:00,141.85,141.87,141.37,141.52,22909.0,138.4349,138.4544,137.9665,138.1129,22909.0
2024-09-03 15:40:00,141.5,141.51,141.21,141.35,23864.0,138.0933,138.1031,137.8103,137.947,23864.0
2024-09-03 15:45:00,141.34,141.75,141.26,141.75,24881.0,137.9372,138.3373,137.8591,138.3373,24881.0
2024-09-03 15:50:00,141.77,141.79,141.25,141.45,55326.0,138.3568,138.3764,137.8494,138.0446,55326.0
2024-09-03 15:55:00,141.46,141.51,141.2,141.38,161689.0,138.0543,138.1031,137.8006,137.9762,161689.0
2024-09-04 09:30:00,141.38,142.55,140.4,142.03,52613.0,137.9762,139.1181,137.0198,138.6106,52613.0
2024-09-04 09:35:00,142.06,142.69,142.0,142.24,11635.0,138.6399,139.2547,138.5813,138.8155,11635.0
2024-09-04 09:40:00,142.3,142.44,140.95,141.03,11929.0,138.8741,139.0107,137.5566,137.6347,11929.0
2024-09-04 09:45:00,140.95,140.95,140.31,140.46,41322.0,137.5566,137.5566,136.932,137.0784,41322.0
2024-09-04 09:50:00,140.46,141.6,140.42,141.59,24005.0,137.0784,138.1909,137.0394,138.1812,24005.0
2024-09-04 09:55:00,141.65,142.16,141.53,141.91,9391.0,138.2397,138.7375,138.1226,138.4935,9391.0
2024-09-04 10:00:00,141.83,141.83,141.14,141.47,16607.0,138.4154,138.4154,137.742,138.0641,16607.0
2024-09-04 10:05:00,141.65,141.7,141.38,141.63,12388.0,138.2397,138.2885,137.9762,138.2202,12388.0
2024-09-04 10:10:00,141.65,141.74,141.37,141.47,11637.0,138.2397,138.3276,137.9665,138.0641,11637.0
2024-09-04 10:15:00,141.5,141.5,140.99,141.2,18826.0,138.0933,138.0933,137.5956,137.8006,18826.0
2024-09-04 10:20:00,141.2,141.46,141.16,141.16,21560.0,137.8006,138.0543,137.7615,137.7615,21560.0
2024-09-04 10:25:00,141.15,141.15,140.25,140.34,25360.0,137.7518,137.7518,136.8734,136.9613,25360.0
2024-09-04 10:30:00,140.39,140.57,140.15,140.57,26533.0,137.0101,137.1857,136.7759,137.1857,26533.0
2024-09-04 10:35:00,140.59,140.63,140.3,140.44,21050.0,137.2053,137.2443,136.9222,137.0589,21050.0
2024-09-04 10:40:00,140.43,141.62,140.27,141.58,29359.0,137.0491,138.2105,136.893,138.1714,29359.0
2024-09-04 10:45:00,141.53,141.53,140.88,140.94,17090.0,138.1226,138.1226,137.4883,137.5468,17090.0
2024-09-04 10:50:00,141.0,141.11,140.68,141.06,9945.0,137.6054,137.7127,137.2931,137.6639,9945.0
2024-09-04 10:55:00,141.06,141.35,140.95,141.29,12349.0,137.6639,137.947,137.5566,137.8884,12349.0
2024-09-04 11:00:00,141.31,141.74,141.31,141.64,12119.0,137.9079,138.3276,137.9079,138.23,12119.0
2024-09-04 11:05:00,141.7,142.04,141.65,141.97,16580.0,138.2885,138.6203,138.2397,138.552,16580.0
2024-09-04 11:10:00,141.93,142.0,141.49,141.6,9388.0,138.513,138.5813,138.0836,138.1909,9388.0
2024-09-04 11:15:00,141.6,141.6,141.34,141.46,9390.0,138.1909,138.1909,137.9372,138.0543,9390.0
2024-09-04 11:20:00,141.43,141.43,141.09,141.32,15949.0,138.025,138.025,137.6932,137.9177,15949.0
2024-09-04 11:25:00,141.22,141.28,141.01,141.01,17572.0,137.8201,137.8786,137.6151,137.6151,17572.0
2024-09-04 11:30:00,141.0,141.4,140.86,141.3,13108.0,137.6054,137.9958,137.4688,137.8982,13108.0
2024-09-04 11:35:00,141.31,141.34,140.92,140.94,11195.0,137.9079,137.9372,137.5273,137.5468,11195.0
2024-09-04 11:40:00,140.94,141.04,140.86,140.96,16354.0,137.5468,137.6444,137.4688,137.5664,16354.0
2024-09-04 11:45:00,141.0,141.0,140.77,140.81,12257.0,137.6054,137.6054,137.3809,137.42,12257.0
2024-09-04 11:50:00,140.85,140.86,140.65,140.65,11023.0,137.459,137.4688,137.2638,137.2638,11023.0
2024-09-04 11:55:00,140.67,140.7,140.41,140.58,18502.0,137.2833,137.3126,137.0296,137.1955,18502.0
2024-09-04 12:00:00,140.58,140.78,140.5,140.71,12714.0,137.1955,137.3907,137.1174,137.3224,12714.0
2024-09-04 12:05:00,140.71,140.76,140.5,140.65,16768.0,137.3224,137.3712,137.1174,137.2638,16768.0
2024-09-04 12:10:00,140.72,140.75,140.52,140.54,13661.0,137.3321,137.3614,137.1369,137.1565,13661.0
2024-09-04 12:15:00,140.56,140.58,140.39,140.42,14408.0,137.176,137.1955,137.0101,137.0394,14408.0
2024-09-04 12:20:00,140.4,140.44,140.3,140.4,8025.0,137.0198,137.0589,136.9222,137.0198,8025.0
2024-09-04 12:25:00,140.46,140.49,140.25,140.3,9169.0,137.0784,137.1077,136.8734,136.9222,9169.0
2024-09-04 12:30:00,140.3,140.66,140.21,140.56,9376.0,136.9222,137.2736,136.8344,137.176,9376.0
2024-09-04 12:35:00,140.56,140.58,140.38,140.53,6636.0,137.176,137.1955,137.0003,137.1467,6636.0
2024-09-04 12:40:00,140.53,140.54,140.17,140.24,15337.0,137.1467,137.1565,136.7954,136.8637,15337.0
2024-09-04 12:45:00,140.27,140.37,140.12,140.16,8047.0,136.893,136.9906,136.7466,136.7856,8047.0
2024-09-04 12:50:00,140.22,140.34,140.15,140.31,13003.0,136.8442,136.9613,136.7759,136.932,13003.0
2024-09-04 12:55:00,140.31,140.36,140.17,140.23,8780.0,136.932,136.9808,136.7954,136.8539,8780.0
2024-09-04 13:00:00,140.18,140.23,139.84,139.96,17561.0,136.8051,136.8539,136.4733,136.5904,17561.0
2024-09-04 13:05:00,139.92,140.17,139.92,140.1,7349.0,136.5514,136.7954,136.5514,136.7271,7349.0
2024-09-04 13:10:00,140.1,140.13,140.01,140.01,5678.0,136.7271,136.7563,136.6392,136.6392,5678.0
2024-09-04 13:15:00,140.01,140.04,139.84,139.84,5570.0,136.6392,136.6685,136.4733,136.4733,5570.0
2024-09-04 13:20:00,139.82,139.82,139.5,139.52,13177.0,136.4538,136.4538,136.1415,136.161,13177.0
2024-09-04 13:25:00,139.53,139.74,139.52,139.65,14702.0,136.1708,136.3757,136.161,136.2879,14702.0
2024-09-04 13:30:00,139.63,139.69,139.54,139.62,6751.0,136.2684,136.3269,136.1805,136.2586,6751.0
2024-09-04 13:35:00,139.64,139.72,139.54,139.67,10395.0,136.2781,136.3562,136.1805,136.3074,10395.0
2024-09-04 13:40:00,139.65,139.66,139.41,139.46,11159.0,136.2879,136.2976,136.0537,136.1025,11159.0
2024-09-04 13:45:00,139.46,139.77,139.45,139.69,12640.0,136.1025,136.405,136.0927,136.3269,12640.0
2024-09-04 13:50:00,139.69,139.69,139.47,139.56,6590.0,136.3269,136.3269,136.1122,136.2001,6590.0
2024-09-04 13:55:00,139.59,139.79,139.5,139.75,9893.0,136.2293,136.4245,136.1415,136.3855,9893.0
2024-09-04 14:00:00,139.75,139.83,139.58,139.58,9554.0,136.3855,136.4636,136.2196,136.2196,9554.0
2024-09-04 14:05:00,139.59,139.65,139.47,139.51,5305.0,136.2293,136.2879,136.1122,136.1513,5305.0
2024-09-04 14:10:00,139.57,139.81,139.56,139.75,6765.0,136.2098,136.444,136.2001,136.3855,6765.0
2024-09-04 14:15:00,139.78,139.94,139.72,139.74,9064.0,136.4148,136.5709,136.3562,136.3757,9064.0
2024-09-04 14:20:00,139.74,139.77,139.59,139.67,9613.0,136.3757,136.405,136.2293,136.3074,9613.0
2024-09-04 14:25:00,139.71,139.81,139.66,139.72,9403.0,136.3464,136.444,136.2976,136.3562,9403.0
2024-09-04 14:30:00,139.71,139.82,139.63,139.67,11763.0,136.3464,136.4538,136.2684,136.3074,11763.0
2024-09-04 14:35:00,139.7,139.79,139.52,139.55,12144.0,136.3367,136.4245,136.161,136.1903,12144.0
2024-09-04 14:40:00,139.54,139.63,139.48,139.52,7278.0,136.1805,136.2684,136.122,136.161,7278.0
2024-09-04 14:45:00,139.56,139.61,139.51,139.61,11102.0,136.2001,136.2489,136.1513,136.2489,11102.0
2024-09-04 14:50:00,139.63,139.84,139.58,139.84,10834.0,136.2684,136.4733,136.2196,136.4733,10834.0
2024-09-04 14:55:00,139.84,139.97,139.76,139.81,10235.0,136.4733,136.6002,136.3952,136.444,10235.0
2024-09-04 15:00:00,139.8,139.8,139.59,139.62,9257.0,136.4343,136.4343,136.2293,136.2586,9257.0
2024-09-04 15:05:00,139.63,139.91,139.39,139.84,21035.0,136.2684,136.5416,136.0341,136.4733,21035.0
2024-09-04 15:10:00,139.9,139.93,139.51,139.58,16897.0,136.5319,136.5611,136.1513,136.2196,16897.0
2024-09-04 15:15:00,139.61,139.63,139.17,139.17,18912.0,136.2489,136.2684,135.8194,135.8194,18912.0
2024-09-04 15:20:00,139.18,139.56,139.18,139.56,15009.0,135.8292,136.2001,135.8292,136.2001,15009.0
2024-09-04 15:25:00,139.55,139.56,139.29,139.41,21572.0,136.1903,136.2001,135.9366,136.0537,21572.0
2024-09-04 15:30:00,139.42,139.45,138.82,138.82,38726.0,136.0634,136.0927,135.4779,135.4779,38726.0
2024-09-04 15:35:00,138.84,139.25,138.59,139.19,29549.0,135.4974,135.8975,135.2534,135.839,29549.0
2024-09-04 15:40:00,139.17,139.17,138.78,138.92,29348.0,135.8194,135.8194,135.4388,135.5755,29348.0
2024-09-04 15:45:00,138.91,139.2,138.89,139.01,36869.0,135.5657,135.8487,135.5462,135.6633,36869.0
2024-09-04 15:50:00,138.98,139.16,138.81,139.12,80073.0,135.634,135.8097,135.4681,135.7706,80073.0
2024-09-04 15:55:00,139.1,139.68,139.1,139.58,153010.0,135.7511,136.3172,135.7511,136.2196,153010.0
2024-09-05 09:30:00,139.86,140.99,138.87,139.15,37187.0,136.4928,137.5956,135.5267,135.7999,37187.0
2024-09-05 09:35:00,139.25,139.34,138.6,138.98,8370.0,135.8975,135.9854,135.2632,135.634,8370.0
2024-09-05 09:40:00,138.61,139.08,138.47,139.08,8006.0,135.2729,135.7316,135.1363,135.7316,8006.0
2024-09-05 09:45:00,139.09,139.18,138.38,139.03,13943.0,135.7414,135.8292,135.0485,135.6828,13943.0
2024-09-05 09:50:00,138.97,139.03,138.23,138.31,9068.0,135.6243,135.6828,134.9021,134.9801,9068.0
2024-09-05 09:55:00,138.28,138.52,138.14,138.24,20170.0,134.9509,135.1851,134.8142,134.9118,20170.0
2024-09-05 10:00:00,138.28,139.59,138.24,139.36,36672.0,134.9509,136.2293,134.9118,136.0049,36672.0
2024-09-05 10:05:00,139.3,139.64,138.94,139.14,15145.0,135.9463,136.2781,135.595,135.7902,15145.0
2024-09-05 10:10:00,139.16,139.16,137.97,137.99,35970.0,135.8097,135.8097,134.6483,134.6679,35970.0
2024-09-05 10:15:00,137.99,137.99,137.52,137.6,24222.0,134.6679,134.6679,134.2092,134.2872,24222.0
2024-09-05 10:20:00,137.55,137.92,137.54,137.83,19882.0,134.2384,134.5995,134.2287,134.5117,19882.0
2024-09-05 10:25:00,137.78,137.86,137.5,137.54,46385.0,134.4629,134.541,134.1897,134.2287,46385.0
2024-09-05 10:30:00,137.56,137.75,137.48,137.57,42029.0,134.2482,134.4336,134.1701,134.258,42029.0
2024-09-05 10:35:00,137.57,138.25,137.5,138.06,23265.0,134.258,134.9216,134.1897,134.7362,23265.0
2024-09-05 10:40:00,138.14,138.29,138.08,138.17,9852.0,134.8142,134.9606,134.7557,134.8435,9852.0
2024-09-05 10:45:00,138.14,138.46,138.05,138.27,35351.0,134.8142,135.1265,134.7264,134.9411,35351.0
2024-09-05 10:50:00,138.26,138.26,137.64,137.76,26365.0,134.9314,134.9314,134.3263,134.4434,26365.0
2024-09-05 10:55:00,137.8,138.25,137.8,138.02,48211.0,134.4824,134.9216,134.4824,134.6971,48211.0
2024-09-05 11:00:00,137.94,138.16,137.79,137.88,14378.0,134.6191,134.8338,134.4727,134.5605,14378.0
2024-09-05 11:05:00,137.89,138.05,137.72,137.75,11689.0,134.5703,134.7264,134.4044,134.4336,11689.0
2024-09-05 11:10:00,137.75,137.75,137.1,137.11,22172.0,134.4336,134.4336,133.7993,133.809,22172.0
2024-09-05 11:15:00,137.08,137.27,137.01,137.23,16445.0,133.7798,133.9652,133.7114,133.9262,16445.0
2024-09-05 11:20:00,137.33,137.53,137.12,137.19,24577.0,134.0237,134.2189,133.8188,133.8871,24577.0
2024-09-05 11:25:00,137.24,137.38,137.18,137.2,17838.0,133.9359,134.0725,133.8774,133.8969,17838.0
2024-09-05 11:30:00,137.23,137.43,136.74,136.78,42278.0,133.9262,134.1213,133.4479,133.487,42278.0
2024-09-05 11:35:00,136.78,137.15,136.77,137.11,26250.0,133.487,133.8481,133.4772,133.809,26250.0
2024-09-05 11:40:00,137.04,137.22,136.92,137.08,22613.0,133.7407,133.9164,133.6236,133.7798,22613.0
2024-09-05 11:45:00,137.06,137.38,136.9,137.35,47595.0,133.7602,134.0725,133.6041,134.0433,47595.0
2024-09-05 11:50:00,137.37,137.37,136.97,137.11,35013.0,134.0628,134.0628,133.6724,133.809,35013.0
2024-09-05 11:55:00,137.28,137.47,137.08,137.14,19857.0,133.9749,134.1604,133.7798,133.8383,19857.0
2024-09-05 12:00:00,137.09,137.48,137.08,137.35,8303.0,133.7895,134.1701,133.7798,134.0433,8303.0
2024-09-05 12:05:00,137.48,137.52,137.12,137.16,12565.0,134.1701,134.2092,133.8188,133.8578,12565.0
2024-09-05 12:10:00,137.18,137.22,136.81,136.93,14727.0,133.8774,133.9164,133.5163,133.6334,14727.0
2024-09-05 12:15:00,136.98,137.03,136.74,137.03,5668.0,133.6822,133.731,133.4479,133.731,5668.0
2024-09-05 12:20:00,137.03,137.4,137.02,137.34,13785.0,133.731,134.0921,133.7212,134.0335,13785.0
2024-09-05 12:25:00,137.3,137.6,137.3,137.55,12210.0,133.9945,134.2872,133.9945,134.2384,12210.0
2024-09-05 12:30:00,137.55,137.57,137.4,137.49,8587.0,134.2384,134.258,134.0921,134.1799,8587.0
2024-09-05 12:35:00,137.5,137.64,137.48,137.5,7389.0,134.1897,134.3263,134.1701,134.1897,7389.0
2024-09-05 12:40:00,137.53,137.6,137.48,137.6,4313.0,134.2189,134.2872,134.1701,134.2872,4313.0
2024-09-05 12:45:00,137.59,137.59,137.34,137.38,8388.0,134.2775,134.2775,134.0335,134.0725,8388.0
2024-09-05 12:50:00,137.34,137.37,137.14,137.15,13883.0,134.0335,134.0628,133.8383,133.8481,13883.0
2024-09-05 12:55:00,137.16,137.3,137.15,137.19,15259.0,133.8578,133.9945,133.8481,133.8871,15259.0
2024-09-05 13:00:00,137.16,137.3,137.15,137.21,21929.0,133.8578,133.9945,133.8481,133.9066,21929.0
2024-09-05 13:05:00,137.18,137.34,137.1,137.31,14069.0,133.8774,134.0335,133.7993,134.0042,14069.0
2024-09-05 13:10:00,137.29,137.34,137.04,137.08,11159.0,133.9847,134.0335,133.7407,133.7798,11159.0
2024-09-05 13:15:00,137.08,137.18,136.96,137.18,27852.0,133.7798,133.8774,133.6627,133.8774,27852.0
2024-09-05 13:20:00,137.16,137.18,137.06,137.09,22084.0,133.8578,133.8774,133.7602,133.7895,22084.0
2024-09-05 13:25:00,137.09,137.28,137.03,137.08,11281.0,133.7895,133.9749,133.731,133.7798,11281.0
2024-09-05 13:30:00,137.11,137.35,137.11,137.3,10616.0,133.809,134.0433,133.809,133.9945,10616.0
2024-09-05 13:35:00,137.33,137.34,137.17,137.19,26899.0,134.0237,134.0335,133.8676,133.8871,26899.0
2024-09-05 13:40:00,137.17,137.21,137.01,137.08,17073.0,133.8676,133.9066,133.7114,133.7798,17073.0
2024-09-05 13:45:00,137.08,137.35,136.97,137.3,14978.0,133.7798,134.0433,133.6724,133.9945,14978.0
2024-09-05 13:50:00,137.29,137.29,137.0,137.0,9017.0,133.9847,133.9847,133.7017,133.7017,9017.0
2024-09-05 13:55:00,136.99,137.28,136.99,137.22,9228.0,133.6919,133.9749,133.6919,133.9164,9228.0
2024-09-05 14:00:00,137.25,137.3,136.95,136.97,18468.0,133.9457,133.9945,133.6529,133.6724,18468.0
2024-09-05 14:05:00,136.95,136.95,136.64,136.65,33691.0,133.6529,133.6529,133.3504,133.3601,33691.0
2024-09-05 14:10:00,136.65,136.82,136.62,136.71,29419.0,133.3601,133.526,133.3308,133.4187,29419.0
2024-09-05 14:15:00,136.71,137.09,136.71,136.91,17159.0,133.4187,133.7895,133.4187,133.6139,17159.0
2024-09-05 14:20:00,136.93,137.2,136.92,137.18,10542.0,133.6334,133.8969,133.6236,133.8774,10542.0
2024-09-05 14:25:00,137.18,137.24,137.05,137.15,9450.0,133.8774,133.9359,133.7505,133.8481,9450.0
2024-09-05 14:30:00,137.12,137.2,137.04,137.19,11694.0,133.8188,133.8969,133.7407,133.8871,11694.0
2024-09-05 14:35:00,137.19,137.23,136.99,137.1,8497.0,133.8871,133.9262,133.6919,133.7993,8497.0
2024-09-05 14:40:00,137.14,137.29,137.14,137.18,13472.0,133.8383,133.9847,133.8383,133.8774,13472.0
2024-09-05 14:45:00,137.14,137.15,136.93,137.02,16642.0,133.8383,133.8481,133.6334,133.7212,16642.0
2024-09-05 14:50:00,137.01,137.04,136.91,136.94,19367.0,133.7114,133.7407,133.6139,133.6431,19367.0
2024-09-05 14:55:00,136.94,137.2,136.85,137.06,26430.0,133.6431,133.8969,133.5553,133.7602,26430.0
2024-09-05 15:00:00,137.06,137.06,136.7,136.83,13919.0,133.7602,133.7602,133.4089,133.5358,13919.0
2024-09-05 15:05:00,136.85,136.94,136.76,136.76,16454.0,133.5553,133.6431,133.4675,133.4675,16454.0
2024-09-05 15:10:00,136.79,136.84,136.59,136.69,18981.0,133.4967,133.5455,133.3016,133.3992,18981.0
2024-09-05 15:15:00,136.69,136.71,136.26,136.26,24611.0,133.3992,133.4187,132.9795,132.9795,24611.0
2024-09-05 15:20:00,136.25,136.25,135.78,135.99,50592.0,132.9697,132.9697,132.5111,132.716,50592.0
2024-09-05 15:25:00,135.99,136.08,135.83,136.0,34865.0,132.716,132.8038,132.5599,132.7258,34865.0
2024-09-05 15:30:00,136.03,136.23,136.0,136.16,33271.0,132.755,132.9502,132.7258,132.8819,33271.0
2024-09-05 15:35:00,136.13,136.14,135.97,136.02,40814.0,132.8526,132.8624,132.6965,132.7453,40814.0
2024-09-05 15:40:00,135.99,136.04,135.91,135.99,34202.0,132.716,132.7648,132.6379,132.716,34202.0
2024-09-05 15:45:00,135.98,136.15,135.95,136.02,79277.0,132.7062,132.8722,132.677,132.7453,79277.0
2024-09-05 15:50:00,136.04,136.05,135.42,135.47,74403.0,132.7648,132.7746,132.1597,132.2085,74403.0
2024-09-05 15:55:00,135.47,135.54,135.23,135.52,209872.0,132.2085,132.2768,131.9743,132.2573,209872.0
2024-09-06 09:30:00,136.09,136.74,135.39,136.6,28184.0,132.8136,133.4479,132.1304,133.3113,28184.0
2024-09-06 09:35:00,136.59,137.0,136.46,136.8,11865.0,133.3016,133.7017,133.1747,133.5065,11865.0
2024-09-06 09:40:00,136.61,136.8,136.41,136.54,9339.0,133.3211,133.5065,133.1259,133.2528,9339.0
2024-09-06 09:45:00,136.49,136.78,136.37,136.71,13064.0,133.204,133.487,133.0869,133.4187,13064.0
2024-09-06 09:50:00,136.79,136.93,136.47,136.47,11169.0,133.4967,133.6334,133.1844,133.1844,11169.0
2024-09-06 09:55:00,136.4,136.67,136.12,136.12,11777.0,133.1161,133.3796,132.8429,132.8429,11777.0
2024-09-06 10:00:00,136.12,136.22,135.81,135.93,20060.0,132.8429,132.9405,132.5403,132.6574,20060.0
2024-09-06 10:05:00,135.93,136.02,135.53,135.64,29136.0,132.6574,132.7453,132.2671,132.3744,29136.0
2024-09-06 10:10:00,135.64,135.76,135.49,135.57,18363.0,132.3744,132.4915,132.228,132.3061,18363.0
2024-09-06 10:15:00,135.65,135.76,135.43,135.55,15008.0,132.3842,132.4915,132.1695,132.2866,15008.0
2024-09-06 10:20:00,135.55,135.64,134.61,134.76,56242.0,132.2866,132.3744,131.3692,131.5156,56242.0
2024-09-06 10:25:00,134.7,134.8,134.22,134.5,25271.0,131.4571,131.5547,130.9886,131.2619,25271.0
2024-09-06 10:30:00,134.46,134.69,134.36,134.39,11409.0,131.2228,131.4473,131.1252,131.1545,11409.0
2024-09-06 10:35:00,134.34,134.61,134.15,134.61,13841.0,131.1057,131.3692,130.9203,131.3692,13841.0
2024-09-06 10:40:00,134.59,134.63,134.11,134.11,11368.0,131.3497,131.3887,130.8813,130.8813,11368.0
2024-09-06 10:45:00,134.11,134.11,133.91,133.97,31056.0,130.8813,130.8813,130.6861,130.7446,31056.0
2024-09-06 10:50:00,133.97,134.16,133.24,133.28,48109.0,130.7446,130.9301,130.0322,130.0712,48109.0
2024-09-06 10:55:00,133.28,134.02,133.08,133.86,62008.0,130.0712,130.7934,129.8761,130.6373,62008.0
2024-09-06 11:00:00,133.86,135.06,133.81,134.34,29144.0,130.6373,131.8084,130.5885,131.1057,29144.0
2024-09-06 11:05:00,134.34,134.45,133.64,133.72,8431.0,131.1057,131.2131,130.4226,130.5007,8431.0
2024-09-06 11:10:00,133.73,133.78,133.4,133.4,17190.0,130.5104,130.5592,130.1884,130.1884,17190.0
2024-09-06 11:15:00,133.38,133.38,133.05,133.15,21374.0,130.1688,130.1688,129.8468,129.9444,21374.0
2024-09-06 11:20:00,133.24,133.43,133.06,133.23,14060.0,130.0322,130.2176,129.8565,130.0225,14060.0
2024-09-06 11:25:00,133.24,133.31,132.88,132.89,14625.0,130.0322,130.1005,129.6809,129.6906,14625.0
2024-09-06 11:30:00,132.83,133.45,132.8,133.26,16015.0,129.6321,130.2372,129.6028,130.0517,16015.0
2024-09-06 11:35:00,133.31,133.42,133.09,133.27,17337.0,130.1005,130.2079,129.8858,130.0615,17337.0
2024-09-06 11:40:00,133.25,133.35,133.01,133.01,7132.0,130.042,130.1396,129.8077,129.8077,7132.0
2024-09-06 11:45:00,132.94,132.96,132.73,132.91,7092.0,129.7394,129.759,129.5345,129.7102,7092.0
2024-09-06 11:50:00,132.86,132.87,132.68,132.87,5457.0,129.6614,129.6711,129.4857,129.6711,5457.0
2024-09-06 11:55:00,132.83,133.11,132.7,133.02,23911.0,129.6321,129.9053,129.5052,129.8175,23911.0
2024-09-06 12:00:00,133.11,133.31,133.05,133.08,7853.0,129.9053,130.1005,129.8468,129.8761,7853.0
2024-09-06 12:05:00,133.11,133.51,133.0,133.48,44443.0,129.9053,130.2957,129.798,130.2664,44443.0
2024-09-06 12:10:00,133.52,134.04,133.48,133.93,15362.0,130.3055,130.813,130.2664,130.7056,15362.0
2024-09-06 12:15:00,133.91,133.95,133.53,133.53,6510.0,130.6861,130.7251,130.3152,130.3152,6510.0
2024-09-06 12:20:00,133.55,133.62,133.39,133.47,8854.0,130.3347,130.4031,130.1786,130.2567,8854.0
2024-09-06 12:25:00,133.61,133.73,133.42,133.42,9299.0,130.3933,130.5104,130.2079,130.2079,9299.0
2024-09-06 12:30:00,133.46,133.66,133.35,133.59,20060.0,130.2469,130.4421,130.1396,130.3738,20060.0
2024-09-06 12:35:00,133.62,133.75,133.47,133.53,10897.0,130.4031,130.5299,130.2567,130.3152,10897.0
2024-09-06 12:40:00,133.53,133.7,133.53,133.68,58360.0,130.3152,130.4811,130.3152,130.4616,58360.0
2024-09-06 12:45:00,133.68,134.06,133.63,133.73,12213.0,130.4616,130.8325,130.4128,130.5104,12213.0
2024-09-06 12:50:00,133.73,134.04,133.69,133.99,8856.0,130.5104,130.813,130.4714,130.7642,8856.0
2024-09-06 12:55:00,133.99,134.11,133.95,134.06,11032.0,130.7642,130.8813,130.7251,130.8325,11032.0
2024-09-06 13:00:00,134.12,134.33,134.1,134.3,5992.0,130.891,131.096,130.8715,131.0667,5992.0
2024-09-06 13:05:00,134.3,134.55,134.28,134.55,9463.0,131.0667,131.3107,131.0472,131.3107,9463.0
2024-09-06 13:10:00,134.56,134.75,134.55,134.58,7459.0,131.3204,131.5059,131.3107,131.34,7459.0
2024-09-06 13:15:00,134.55,134.55,134.17,134.31,30912.0,131.3107,131.3107,130.9398,131.0765,30912.0
2024-09-06 13:20:00,134.28,134.49,134.28,134.49,6779.0,131.0472,131.2521,131.0472,131.2521,6779.0
2024-09-06 13:25:00,134.55,134.55,134.25,134.4,12054.0,131.3107,131.3107,131.0179,131.1643,12054.0
2024-09-06 13:30:00,134.3,134.37,133.97,134.04,17270.0,131.0667,131.135,130.7446,130.813,17270.0
2024-09-06 13:35:00,134.03,134.06,133.76,133.84,6578.0,130.8032,130.8325,130.5397,130.6178,6578.0
2024-09-06 13:40:00,133.8,133.81,133.6,133.61,35156.0,130.5787,130.5885,130.3835,130.3933,35156.0
2024-09-06 13:45:00,133.61,133.85,133.61,133.84,7822.0,130.3933,130.6275,130.3933,130.6178,7822.0
2024-09-06 13:50:00,133.84,133.87,133.73,133.87,8614.0,130.6178,130.647,130.5104,130.647,8614.0
2024-09-06 13:55:00,133.85,134.09,133.81,133.81,8170.0,130.6275,130.8617,130.5885,130.5885,8170.0
2024-09-06 14:00:00,133.91,133.94,133.55,133.6,18481.0,130.6861,130.7154,130.3347,130.3835,18481.0
2024-09-06 14:05:00,133.61,133.73,133.52,133.65,20614.0,130.3933,130.5104,130.3055,130.4323,20614.0
2024-09-06 14:10:00,133.65,133.73,133.49,133.62,9613.0,130.4323,130.5104,130.2762,130.4031,9613.0
2024-09-06 14:15:00,133.61,133.72,133.57,133.72,6670.0,130.3933,130.5007,130.3543,130.5007,6670.0
2024-09-06 14:20:00,133.7,133.75,133.59,133.67,5658.0,130.4811,130.5299,130.3738,130.4519,5658.0
2024-09-06 14:25:00,133.67,133.73,133.55,133.57,7276.0,130.4519,130.5104,130.3347,130.3543,7276.0
2024-09-06 14:30:00,133.66,133.75,133.55,133.65,11507.0,130.4421,130.5299,130.3347,130.4323,11507.0
2024-09-06 14:35:00,133.66,133.71,133.46,133.49,14165.0,130.4421,130.4909,130.2469,130.2762,14165.0
2024-09-06 14:40:00,133.48,133.68,133.4,133.67,10674.0,130.2664,130.4616,130.1884,130.4519,10674.0
2024-09-06 14:45:00,133.65,133.88,133.61,133.79,16010.0,130.4323,130.6568,130.3933,130.569,16010.0
2024-09-06 14:50:00,133.76,133.79,133.44,133.61,9682.0,130.5397,130.569,130.2274,130.3933,9682.0
2024-09-06 14:55:00,133.61,133.79,133.59,133.67,7839.0,130.3933,130.569,130.3738,130.4519,7839.0
2024-09-06 15:00:00,133.67,133.82,133.67,133.73,8925.0,130.4519,130.5982,130.4519,130.5104,8925.0
2024-09-06 15:05:00,133.75,133.91,133.73,133.86,12082.0,130.5299,130.6861,130.5104,130.6373,12082.0
2024-09-06 15:10:00,133.84,133.94,133.75,133.93,6444.0,130.6178,130.7154,130.5299,130.7056,6444.0
2024-09-06 15:15:00,133.9,134.07,133.89,134.03,114317.0,130.6763,130.8422,130.6666,130.8032,114317.0
2024-09-06 15:20:00,134.07,134.36,133.93,134.36,9652.0,130.8422,131.1252,130.7056,131.1252,9652.0
2024-09-06 15:25:00,134.36,134.36,134.03,134.03,9948.0,131.1252,131.1252,130.8032,130.8032,9948.0
2024-09-06 15:30:00,134.03,134.03,133.7,133.76,29317.0,130.8032,130.8032,130.4811,130.5397,29317.0
2024-09-06 15:35:00,133.75,133.75,133.43,133.52,17738.0,130.5299,130.5299,130.2176,130.3055,17738.0
2024-09-06 15:40:00,133.52,134.08,133.51,133.86,19618.0,130.3055,130.852,130.2957,130.6373,19618.0
2024-09-06 15:45:00,133.84,134.1,133.81,134.07,27435.0,130.6178,130.8715,130.5885,130.8422,27435.0
2024-09-06 15:50:00,134.12,134.12,133.4,133.97,45348.0,130.891,130.891,130.1884,130.7446,45348.0
2024-09-06 15:55:00,133.92,134.25,133.77,134.18,180728.0,130.6958,131.0179,130.5495,130.9496,180728.0
2024-09-09 09:30:00,134.86,134.86,133.77,134.31,80335.0,131.6132,131.6132,130.5495,131.0765,80335.0
2024-09-09 09:35:00,134.29,135.84,134.29,135.83,18215.0,131.0569,132.5696,131.0569,132.5599,18215.0
2024-09-09 09:40:00,135.88,135.95,135.32,135.33,14348.0,132.6087,132.677,132.0621,132.0719,14348.0
2024-09-09 09:45:00,135.41,135.41,134.34,134.4,17696.0,132.15,132.15,131.1057,131.1643,17696.0
2024-09-09 09:50:00,134.36,134.65,134.24,134.47,29335.0,131.1252,131.4083,131.0081,131.2326,29335.0
2024-09-09 09:55:00,134.47,134.63,134.01,134.35,17721.0,131.2326,131.3887,130.7837,131.1155,17721.0
2024-09-09 10:00:00,134.48,134.78,134.05,134.2,34182.0,131.2424,131.5351,130.8227,130.9691,34182.0
2024-09-09 10:05:00,134.2,134.91,134.2,134.91,11129.0,130.9691,131.662,130.9691,131.662,11129.0
2024-09-09 10:10:00,134.75,135.07,134.62,134.71,13134.0,131.5059,131.8182,131.379,131.4668,13134.0
2024-09-09 10:15:00,134.71,135.04,134.7,134.7,15699.0,131.4668,131.7889,131.4571,131.4571,15699.0
2024-09-09 10:20:00,134.78,135.11,134.68,134.77,46990.0,131.5351,131.8572,131.4375,131.5254,46990.0
2024-09-09 10:25:00,134.79,135.63,134.79,135.17,48862.0,131.5449,132.3647,131.5449,131.9157,48862.0
2024-09-09 10:30:00,135.13,135.44,135.04,135.44,9142.0,131.8767,132.1792,131.7889,132.1792,9142.0
2024-09-09 10:35:00,135.49,135.63,135.38,135.48,10937.0,132.228,132.3647,132.1207,132.2183,10937.0
2024-09-09 10:40:00,135.5,135.79,135.4,135.44,15976.0,132.2378,132.5208,132.1402,132.1792,15976.0
2024-09-09 10:45:00,135.4,135.6,135.25,135.35,19984.0,132.1402,132.3354,131.9938,132.0914,19984.0
2024-09-09 10:50:00,135.3,135.35,135.14,135.15,7588.0,132.0426,132.0914,131.8865,131.8962,7588.0
2024-09-09 10:55:00,135.22,135.36,135.01,135.01,35281.0,131.9645,132.1012,131.7596,131.7596,35281.0
2024-09-09 11:00:00,135.0,135.16,134.85,134.85,29422.0,131.7498,131.906,131.6035,131.6035,29422.0
2024-09-09 11:05:00,134.83,134.95,134.65,134.81,22004.0,131.5839,131.701,131.4083,131.5644,22004.0
2024-09-09 11:10:00,134.81,135.03,134.77,134.93,14191.0,131.5644,131.7791,131.5254,131.6815,14191.0
2024-09-09 11:15:00,134.93,135.05,134.74,134.8,22636.0,131.6815,131.7986,131.4961,131.5547,22636.0
2024-09-09 11:20:00,134.85,134.89,134.73,134.78,8493.0,131.6035,131.6425,131.4863,131.5351,8493.0
2024-09-09 11:25:00,134.78,134.79,134.53,134.79,7578.0,131.5351,131.5449,131.2912,131.5449,7578.0
2024-09-09 11:30:00,134.79,134.98,134.79,134.8,10774.0,131.5449,131.7303,131.5449,131.5547,10774.0
2024-09-09 11:35:00,134.75,134.98,134.74,134.94,10539.0,131.5059,131.7303,131.4961,131.6913,10539.0
2024-09-09 11:40:00,134.94,135.22,134.9,135.19,11878.0,131.6913,131.9645,131.6522,131.9353,11878.0
2024-09-09 11:45:00,135.2,135.2,134.87,135.02,19771.0,131.945,131.945,131.623,131.7694,19771.0
2024-09-09 11:50:00,135.04,135.05,134.91,134.91,2774.0,131.7889,131.7986,131.662,131.662,2774.0
2024-09-09 11:55:00,134.91,134.91,134.68,134.72,7368.0,131.662,131.662,131.4375,131.4766,7368.0
2024-09-09 12:00:00,134.7,134.74,134.52,134.7,2909.0,131.4571,131.4961,131.2814,131.4571,2909.0
2024-09-09 12:05:00,134.73,134.78,134.69,134.73,2445.0,131.4863,131.5351,131.4473,131.4863,2445.0
2024-09-09 12:10:00,134.75,135.11,134.71,135.05,6261.0,131.5059,131.8572,131.4668,131.7986,6261.0
2024-09-09 12:15:00,135.0,135.14,135.0,135.07,4329.0,131.7498,131.8865,131.7498,131.8182,4329.0
2024-09-09 12:20:00,135.07,135.15,134.97,134.99,13957.0,131.8182,131.8962,131.7206,131.7401,13957.0
2024-09-09 12:25:00,135.03,135.12,134.93,134.96,2766.0,131.7791,131.8669,131.6815,131.7108,2766.0
2024-09-09 12:30:00,134.95,134.98,134.78,134.78,4923.0,131.701,131.7303,131.5351,131.5351,4923.0
2024-09-09 12:35:00,134.81,134.99,134.75,134.94,3500.0,131.5644,131.7401,131.5059,131.6913,3500.0
2024-09-09 12:40:00,134.96,135.15,134.96,135.05,6071.0,131.7108,131.8962,131.7108,131.7986,6071.0
2024-09-09 12:45:00,135.12,135.24,135.09,135.2,7563.0,131.8669,131.9841,131.8377,131.945,7563.0
2024-09-09 12:50:00,135.1,135.16,134.99,135.06,7117.0,131.8474,131.906,131.7401,131.8084,7117.0
2024-09-09 12:55:00,135.08,135.22,134.98,135.08,13531.0,131.8279,131.9645,131.7303,131.8279,13531.0
2024-09-09 13:00:00,135.09,135.16,134.96,134.96,19525.0,131.8377,131.906,131.7108,131.7108,19525.0
2024-09-09 13:05:00,134.9,134.98,134.83,134.88,5120.0,131.6522,131.7303,131.5839,131.6327,5120.0
2024-09-09 13:10:00,134.84,135.01,134.83,134.95,2922.0,131.5937,131.7596,131.5839,131.701,2922.0
2024-09-09 13:15:00,134.92,134.92,134.79,134.81,6259.0,131.6718,131.6718,131.5449,131.5644,6259.0
2024-09-09 13:20:00,134.77,134.88,134.74,134.8,5765.0,131.5254,131.6327,131.4961,131.5547,5765.0
2024-09-09 13:25:00,134.81,134.88,134.8,134.87,4121.0,131.5644,131.6327,131.5547,131.623,4121.0
2024-09-09 13:30:00,134.77,134.83,134.5,134.6,16993.0,131.5254,131.5839,131.2619,131.3595,16993.0
2024-09-09 13:35:00,134.6,134.76,134.6,134.7,5152.0,131.3595,131.5156,131.3595,131.4571,5152.0
2024-09-09 13:40:00,134.7,134.73,134.41,134.45,3701.0,131.4571,131.4863,131.174,131.2131,3701.0
2024-09-09 13:45:00,134.47,134.63,134.45,134.56,5702.0,131.2326,131.3887,131.2131,131.3204,5702.0
2024-09-09 13:50:00,134.53,134.88,134.51,134.87,10388.0,131.2912,131.6327,131.2716,131.623,10388.0
2024-09-09 13:55:00,134.88,135.1,134.84,134.87,22927.0,131.6327,131.8474,131.5937,131.623,22927.0
2024-09-09 14:00:00,134.89,134.96,134.77,134.8,6814.0,131.6425,131.7108,131.5254,131.5547,6814.0
2024-09-09 14:05:00,134.79,134.84,134.47,134.64,16078.0,131.5449,131.5937,131.2326,131.3985,16078.0
2024-09-09 14:10:00,134.59,134.88,134.59,134.79,13025.0,131.3497,131.6327,131.3497,131.5449,13025.0
2024-09-09 14:15:00,134.78,134.78,134.61,134.66,9127.0,131.5351,131.5351,131.3692,131.418,9127.0
2024-09-09 14:20:00,134.7,134.7,134.51,134.57,4960.0,131.4571,131.4571,131.2716,131.3302,4960.0
2024-09-09 14:25:00,134.56,134.6,134.45,134.47,9212.0,131.3204,131.3595,131.2131,131.2326,9212.0
2024-09-09 14:30:00,134.42,134.5,134.33,134.39,13426.0,131.1838,131.2619,131.096,131.1545,13426.0
2024-09-09 14:35:00,134.44,134.58,134.31,134.35,18763.0,131.2033,131.34,131.0765,131.1155,18763.0
2024-09-09 14:40:00,134.38,134.91,134.35,134.91,6814.0,131.1448,131.662,131.1155,131.662,6814.0
2024-09-09 14:45:00,134.91,135.12,134.84,135.08,13879.0,131.662,131.8669,131.5937,131.8279,13879.0
2024-09-09 14:50:00,135.09,135.15,134.99,135.03,12371.0,131.8377,131.8962,131.7401,131.7791,12371.0
2024-09-09 14:55:00,135.01,135.19,134.99,135.13,6712.0,131.7596,131.9353,131.7401,131.8767,6712.0
2024-09-09 15:00:00,135.06,135.29,135.03,135.26,8290.0,131.8084,132.0329,131.7791,132.0036,8290.0
2024-09-09 15:05:00,135.27,135.29,135.17,135.17,9246.0,132.0133,132.0329,131.9157,131.9157,9246.0
2024-09-09 15:10:00,135.2,135.24,135.07,135.17,11474.0,131.945,131.9841,131.8182,131.9157,11474.0
2024-09-09 15:15:00,135.28,135.3,135.06,135.06,10309.0,132.0231,132.0426,131.8084,131.8084,10309.0
2024-09-09 15:20:00,135.05,135.14,134.89,134.92,11348.0,131.7986,131.8865,131.6425,131.6718,11348.0
2024-09-09 15:25:00,134.92,134.94,134.8,134.88,20486.0,131.6718,131.6913,131.5547,131.6327,20486.0
2024-09-09 15:30:00,134.85,134.95,134.75,134.95,27908.0,131.6035,131.701,131.5059,131.701,27908.0
2024-09-09 15:35:00,134.93,134.95,134.66,134.82,16377.0,131.6815,131.701,131.418,131.5742,16377.0
2024-09-09 15:40:00,134.81,134.82,134.68,134.7,16514.0,131.5644,131.5742,131.4375,131.4571,16514.0
2024-09-09 15:45:00,134.71,134.73,133.64,134.42,50853.0,131.4668,131.4863,130.4226,131.1838,50853.0
2024-09-09 15:50:00,134.38,134.63,134.17,134.27,50618.0,131.1448,131.3887,130.9398,131.0374,50618.0
2024-09-09 15:55:00,134.27,134.27,133.91,134.13,132132.0,131.0374,131.0374,130.6861,130.9008,132132.0
2024-09-10 09:30:00,134.83,134.83,132.9,133.42,38285.0,131.5839,131.5839,129.7004,130.2079,38285.0
2024-09-10 09:35:00,133.4,133.59,133.0,133.23,15540.0,130.1884,130.3738,129.798,130.0225,15540.0
2024-09-10 09:40:00,132.96,133.39,132.89,133.25,14231.0,129.759,130.1786,129.6906,130.042,14231.0
2024-09-10 09:45:00,133.26,133.76,133.24,133.53,15247.0,130.0517,130.5397,130.0322,130.3152,15247.0
2024-09-10 09:50:00,133.46,133.46,133.13,133.34,9795.0,130.2469,130.2469,129.9249,130.1298,9795.0
2024-09-10 09:55:00,133.34,133.4,132.9,133.3,29528.0,130.1298,130.1884,129.7004,130.0908,29528.0
2024-09-10 10:00:00,133.16,133.67,133.12,133.67,22959.0,129.9541,130.4519,129.9151,130.4519,22959.0
2024-09-10 10:05:00,133.61,133.61,132.95,133.11,17014.0,130.3933,130.3933,129.7492,129.9053,17014.0
2024-09-10 10:10:00,132.97,133.03,132.27,132.43,20338.0,129.7687,129.8273,129.0856,129.2417,20338.0
2024-09-10 10:15:00,132.48,133.06,132.43,132.5,19750.0,129.2905,129.8565,129.2417,129.31,19750.0
2024-09-10 10:20:00,132.46,132.65,132.34,132.64,6808.0,129.271,129.4564,129.1539,129.4467,6808.0
2024-09-10 10:25:00,132.63,132.84,132.56,132.81,25472.0,129.4369,129.6418,129.3686,129.6126,25472.0
2024-09-10 10:30:00,132.74,133.05,132.61,132.81,19573.0,129.5442,129.8468,129.4174,129.6126,19573.0
2024-09-10 10:35:00,132.88,133.09,132.69,133.05,10262.0,129.6809,129.8858,129.4955,129.8468,10262.0
2024-09-10 10:40:00,133.0,133.56,132.91,133.55,20561.0,129.798,130.3445,129.7102,130.3347,20561.0
2024-09-10 10:45:00,133.53,134.48,133.53,134.48,32221.0,130.3152,131.2424,130.3152,131.2424,32221.0
2024-09-10 10:50:00,134.47,134.5,133.97,134.11,36714.0,131.2326,131.2619,130.7446,130.8813,36714.0
2024-09-10 10:55:00,134.04,134.2,133.88,134.06,45904.0,130.813,130.9691,130.6568,130.8325,45904.0
2024-09-10 11:00:00,134.06,134.18,133.9,133.91,17206.0,130.8325,130.9496,130.6763,130.6861,17206.0
2024-09-10 11:05:00,133.88,134.25,133.73,134.21,11901.0,130.6568,131.0179,130.5104,130.9789,11901.0
2024-09-10 11:10:00,134.22,134.57,134.21,134.53,35092.0,130.9886,131.3302,130.9789,131.2912,35092.0
2024-09-10 11:15:00,134.57,134.86,134.56,134.84,36883.0,131.3302,131.6132,131.3204,131.5937,36883.0
2024-09-10 11:20:00,134.84,134.91,134.41,134.55,22223.0,131.5937,131.662,131.174,131.3107,22223.0
2024-09-10 11:25:00,134.56,134.6,134.19,134.23,56012.0,131.3204,131.3595,130.9593,130.9984,56012.0
2024-09-10 11:30:00,134.27,134.37,134.16,134.25,12304.0,131.0374,131.135,130.9301,131.0179,12304.0
2024-09-10 11:35:00,134.27,134.35,134.1,134.14,9919.0,131.0374,131.1155,130.8715,130.9105,9919.0
2024-09-10 11:40:00,134.15,134.27,133.95,134.0,14671.0,130.9203,131.0374,130.7251,130.7739,14671.0
2024-09-10 11:45:00,134.0,134.24,133.98,134.16,21754.0,130.7739,131.0081,130.7544,130.9301,21754.0
2024-09-10 11:50:00,134.05,134.15,133.81,134.05,13856.0,130.8227,130.9203,130.5885,130.8227,13856.0
2024-09-10 11:55:00,134.06,134.19,133.89,133.92,11551.0,130.8325,130.9593,130.6666,130.6958,11551.0
2024-09-10 12:00:00,133.95,134.19,133.91,134.12,9271.0,130.7251,130.9593,130.6861,130.891,9271.0
2024-09-10 12:05:00,134.17,134.37,134.17,134.25,4890.0,130.9398,131.135,130.9398,131.0179,4890.0
2024-09-10 12:10:00,134.21,134.23,134.08,134.14,6371.0,130.9789,130.9984,130.852,130.9105,6371.0
2024-09-10 12:15:00,134.14,134.19,134.01,134.17,9587.0,130.9105,130.9593,130.7837,130.9398,9587.0
2024-09-10 12:20:00,134.18,134.18,133.97,134.07,10610.0,130.9496,130.9496,130.7446,130.8422,10610.0
2024-09-10 12:25:00,134.11,134.2,134.02,134.07,5889.0,130.8813,130.9691,130.7934,130.8422,5889.0
2024-09-10 12:30:00,134.05,134.26,134.03,134.19,7989.0,130.8227,131.0277,130.8032,130.9593,7989.0
2024-09-10 12:35:00,134.22,134.27,134.14,134.19,5616.0,130.9886,131.0374,130.9105,130.9593,5616.0
2024-09-10 12:40:00,134.18,134.39,134.13,134.33,15800.0,130.9496,131.1545,130.9008,131.096,15800.0
2024-09-10 12:45:00,134.36,134.36,133.99,134.09,25481.0,131.1252,131.1252,130.7642,130.8617,25481.0
2024-09-10 12:50:00,134.07,134.46,134.07,134.3,10111.0,130.8422,131.2228,130.8422,131.0667,10111.0
2024-09-10 12:55:00,134.27,134.43,134.23,134.33,54702.0,131.0374,131.1936,130.9984,131.096,54702.0
2024-09-10 13:00:00,134.34,134.56,134.26,134.51,13558.0,131.1057,131.3204,131.0277,131.2716,13558.0
2024-09-10 13:05:00,134.53,134.7,134.53,134.62,14296.0,131.2912,131.4571,131.2912,131.379,14296.0
2024-09-10 13:10:00,134.64,134.64,134.49,134.61,5931.0,131.3985,131.3985,131.2521,131.3692,5931.0
2024-09-10 13:15:00,134.68,134.82,134.58,134.58,8721.0,131.4375,131.5742,131.34,131.34,8721.0
2024-09-10 13:20:00,134.56,134.56,134.4,134.54,8401.0,131.3204,131.3204,131.1643,131.3009,8401.0
2024-09-10 13:25:00,134.51,134.51,134.38,134.44,10275.0,131.2716,131.2716,131.1448,131.2033,10275.0
2024-09-10 13:30:00,134.42,134.63,134.42,134.56,7096.0,131.1838,131.3887,131.1838,131.3204,7096.0
2024-09-10 13:35:00,134.56,134.79,134.54,134.78,16927.0,131.3204,131.5449,131.3009,131.5351,16927.0
2024-09-10 13:40:00,134.78,134.83,134.59,134.7,10386.0,131.5351,131.5839,131.3497,131.4571,10386.0
2024-09-10 13:45:00,134.71,134.74,134.63,134.74,6932.0,131.4668,131.4961,131.3887,131.4961,6932.0
2024-09-10 13:50:00,134.72,134.72,134.47,134.51,10614.0,131.4766,131.4766,131.2326,131.2716,10614.0
2024-09-10 13:55:00,134.51,134.56,134.26,134.26,11980.0,131.2716,131.3204,131.0277,131.0277,11980.0
2024-09-10 14:00:00,134.23,134.34,134.08,134.31,20446.0,130.9984,131.1057,130.852,131.0765,20446.0
2024-09-10 14:05:00,134.28,134.45,134.26,134.41,9416.0,131.0472,131.2131,131.0277,131.174,9416.0
2024-09-10 14:10:00,134.41,134.41,134.19,134.24,11341.0,131.174,131.174,130.9593,131.0081,11341.0
2024-09-10 14:15:00,134.21,134.55,134.21,134.53,9244.0,130.9789,131.3107,130.9789,131.2912,9244.0
2024-09-10 14:20:00,134.53,134.65,134.39,134.6,9864.0,131.2912,131.4083,131.1545,131.3595,9864.0
2024-09-10 14:25:00,134.61,134.74,134.6,134.67,15009.0,131.3692,131.4961,131.3595,131.4278,15009.0
2024-09-10 14:30:00,134.7,134.92,134.69,134.72,13156.0,131.4571,131.6718,131.4473,131.4766,13156.0
2024-09-10 14:35:00,134.72,134.93,134.72,134.86,11684.0,131.4766,131.6815,131.4766,131.6132,11684.0
2024-09-10 14:40:00,134.83,134.83,134.61,134.69,10307.0,131.5839,131.5839,131.3692,131.4473,10307.0
2024-09-10 14:45:00,134.67,134.86,134.6,134.82,9647.0,131.4278,131.6132,131.3595,131.5742,9647.0
2024-09-10 14:50:00,134.79,134.96,134.78,134.96,7313.0,131.5449,131.7108,131.5351,131.7108,7313.0
2024-09-10 14:55:00,134.98,135.06,134.94,134.97,8722.0,131.7303,131.8084,131.6913,131.7206,8722.0
2024-09-10 15:00:00,134.96,134.96,134.81,134.95,11677.0,131.7108,131.7108,131.5644,131.701,11677.0
2024-09-10 15:05:00,134.95,135.04,134.87,134.93,20340.0,131.701,131.7889,131.623,131.6815,20340.0
2024-09-10 15:10:00,134.93,135.17,134.86,135.06,20873.0,131.6815,131.9157,131.6132,131.8084,20873.0
2024-09-10 15:15:00,135.06,135.1,134.97,135.05,15307.0,131.8084,131.8474,131.7206,131.7986,15307.0
2024-09-10 15:20:00,135.06,135.16,135.04,135.09,18282.0,131.8084,131.906,131.7889,131.8377,18282.0
2024-09-10 15:25:00,135.09,135.13,134.89,135.05,18994.0,131.8377,131.8767,131.6425,131.7986,18994.0
2024-09-10 15:30:00,135.05,135.11,134.78,134.88,28613.0,131.7986,131.8572,131.5351,131.6327,28613.0
2024-09-10 15:35:00,134.86,135.15,134.86,135.14,18015.0,131.6132,131.8962,131.6132,131.8865,18015.0
2024-09-10 15:40:00,135.15,135.53,135.05,135.38,24878.0,131.8962,132.2671,131.7986,132.1207,24878.0
2024-09-10 15:45:00,135.4,135.62,135.32,135.6,32127.0,132.1402,132.3549,132.0621,132.3354,32127.0
2024-09-10 15:50:00,135.62,135.94,135.62,135.86,57058.0,132.3549,132.6672,132.3549,132.5891,57058.0
2024-09-10 15:55:00,135.87,136.23,135.69,136.05,251051.0,132.5989,132.9502,132.4232,132.7746,251051.0
2024-09-11 09:30:00,136.15,136.15,134.53,134.67,36252.0,132.8722,132.8722,131.2912,131.4278,36252.0
2024-09-11 09:35:00,134.5,134.91,134.06,134.55,12106.0,131.2619,131.662,130.8325,131.3107,12106.0
2024-09-11 09:40:00,134.5,134.82,134.31,134.69,31892.0,131.2619,131.5742,131.0765,131.4473,31892.0
2024-09-11 09:45:00,134.65,134.83,133.89,134.07,18447.0,131.4083,131.5839,130.6666,130.8422,18447.0
2024-09-11 09:50:00,134.14,134.15,133.41,133.52,47614.0,130.9105,130.9203,130.1981,130.3055,47614.0
2024-09-11 09:55:00,133.55,133.9,133.41,133.56,8185.0,130.3347,130.6763,130.1981,130.3445,8185.0
2024-09-11 10:00:00,133.7,133.7,133.23,133.33,20925.0,130.4811,130.4811,130.0225,130.12,20925.0
2024-09-11 10:05:00,133.29,134.31,133.29,134.29,13766.0,130.081,131.0765,130.081,131.0569,13766.0
2024-09-11 10:10:00,134.19,134.19,133.65,133.7,15001.0,130.9593,130.9593,130.4323,130.4811,15001.0
2024-09-11 10:15:00,133.69,133.76,133.57,133.64,9322.0,130.4714,130.5397,130.3543,130.4226,9322.0
2024-09-11 10:20:00,133.65,133.8,133.51,133.73,11790.0,130.4323,130.5787,130.2957,130.5104,11790.0
2024-09-11 10:25:00,133.75,134.24,133.75,134.01,24568.0,130.5299,131.0081,130.5299,130.7837,24568.0
2024-09-11 10:30:00,133.85,134.0,132.34,132.86,89050.0,130.6275,130.7739,129.1539,129.6614,89050.0
2024-09-11 10:35:00,132.92,132.92,132.15,132.58,65429.0,129.7199,129.7199,128.9685,129.3881,65429.0
2024-09-11 10:40:00,132.58,132.83,132.41,132.61,65522.0,129.3881,129.6321,129.2222,129.4174,65522.0
2024-09-11 10:45:00,132.6,132.78,131.44,131.62,151374.0,129.4076,129.5833,128.2755,128.4512,151374.0
2024-09-11 10:50:00,131.47,132.8,131.43,132.77,43448.0,128.3048,129.6028,128.2658,129.5735,43448.0
2024-09-11 10:55:00,132.8,132.8,131.77,131.98,30468.0,129.6028,129.6028,128.5976,128.8025,30468.0
2024-09-11 11:00:00,131.98,132.12,131.71,131.86,70061.0,128.8025,128.9392,128.539,128.6854,70061.0
2024-09-11 11:05:00,131.79,131.85,131.37,131.37,36532.0,128.6171,128.6757,128.2072,128.2072,36532.0
2024-09-11 11:10:00,131.44,131.68,131.35,131.39,53158.0,128.2755,128.5098,128.1877,128.2268,53158.0
2024-09-11 11:15:00,131.45,131.52,130.91,131.17,50727.0,128.2853,128.3536,127.7583,128.012,50727.0
2024-09-11 11:20:00,131.15,131.33,130.71,131.03,42061.0,127.9925,128.1682,127.5631,127.8754,42061.0
2024-09-11 11:25:00,130.97,130.97,130.37,130.66,27134.0,127.8169,127.8169,127.2313,127.5143,27134.0
2024-09-11 11:30:00,130.69,130.87,130.57,130.69,28526.0,127.5436,127.7193,127.4265,127.5436,28526.0
2024-09-11 11:35:00,130.69,131.55,130.68,131.31,48702.0,127.5436,128.3829,127.5338,128.1487,48702.0
2024-09-11 11:40:00,131.27,131.35,130.98,131.11,80088.0,128.1096,128.1877,127.8266,127.9535,80088.0
2024-09-11 11:45:00,131.12,131.12,130.64,130.88,60853.0,127.9633,127.9633,127.4948,127.729,60853.0
2024-09-11 11:50:00,130.94,131.45,130.91,131.34,59845.0,127.7876,128.2853,127.7583,128.178,59845.0
2024-09-11 11:55:00,131.26,131.32,130.8,131.16,52714.0,128.0999,128.1584,127.651,128.0023,52714.0
2024-09-11 12:00:00,131.1,131.21,130.79,131.21,34056.0,127.9437,128.0511,127.6412,128.0511,34056.0
2024-09-11 12:05:00,131.32,131.6,131.25,131.32,34194.0,128.1584,128.4317,128.0901,128.1584,34194.0
2024-09-11 12:10:00,131.38,131.54,131.24,131.4,40727.0,128.217,128.3731,128.0804,128.2365,40727.0
2024-09-11 12:15:00,131.43,131.43,130.87,131.1,35065.0,128.2658,128.2658,127.7193,127.9437,35065.0
2024-09-11 12:20:00,131.12,131.23,131.0,131.13,14563.0,127.9633,128.0706,127.8461,127.973,14563.0
2024-09-11 12:25:00,131.18,131.23,130.89,131.04,14812.0,128.0218,128.0706,127.7388,127.8852,14812.0
2024-09-11 12:30:00,131.06,131.45,131.06,131.44,17421.0,127.9047,128.2853,127.9047,128.2755,17421.0
2024-09-11 12:35:00,131.46,131.72,131.32,131.69,21782.0,128.2951,128.5488,128.1584,128.5195,21782.0
2024-09-11 12:40:00,131.71,131.91,131.65,131.73,25156.0,128.539,128.7342,128.4805,128.5586,25156.0
2024-09-11 12:45:00,131.75,132.08,131.75,131.87,22687.0,128.5781,128.9001,128.5781,128.6952,22687.0
2024-09-11 12:50:00,131.9,132.07,131.87,131.97,14672.0,128.7245,128.8904,128.6952,128.7928,14672.0
2024-09-11 12:55:00,131.98,132.0,131.24,131.24,38770.0,128.8025,128.8221,128.0804,128.0804,38770.0
2024-09-11 13:00:00,131.21,131.71,131.2,131.61,27384.0,128.0511,128.539,128.0413,128.4415,27384.0
2024-09-11 13:05:00,131.58,131.79,131.41,131.77,40057.0,128.4122,128.6171,128.2463,128.5976,40057.0
2024-09-11 13:10:00,131.82,132.1,131.78,132.1,37750.0,128.6464,128.9197,128.6074,128.9197,37750.0
2024-09-11 13:15:00,132.04,132.08,131.74,131.85,19613.0,128.8611,128.9001,128.5683,128.6757,19613.0
2024-09-11 13:20:00,131.83,131.87,131.36,131.36,30594.0,128.6562,128.6952,128.1975,128.1975,30594.0
2024-09-11 13:25:00,131.4,131.58,131.28,131.28,17587.0,128.2365,128.4122,128.1194,128.1194,17587.0
2024-09-11 13:30:00,131.28,131.88,131.26,131.87,27478.0,128.1194,128.705,128.0999,128.6952,27478.0
2024-09-11 13:35:00,131.92,132.2,131.88,132.2,25085.0,128.744,129.0172,128.705,129.0172,25085.0
2024-09-11 13:40:00,132.2,132.4,132.2,132.34,19296.0,129.0172,129.2124,129.0172,129.1539,19296.0
2024-09-11 13:45:00,132.35,132.7,132.35,132.66,26732.0,129.1636,129.5052,129.1636,129.4662,26732.0
2024-09-11 13:50:00,132.66,132.79,132.59,132.63,31077.0,129.4662,129.593,129.3979,129.4369,31077.0
2024-09-11 13:55:00,132.61,132.61,132.03,132.22,21100.0,129.4174,129.4174,128.8513,129.0368,21100.0
2024-09-11 14:00:00,132.19,132.44,131.98,132.27,22376.0,129.0075,129.2515,128.8025,129.0856,22376.0
2024-09-11 14:05:00,132.27,132.6,132.14,132.46,16388.0,129.0856,129.4076,128.9587,129.271,16388.0
2024-09-11 14:10:00,132.45,132.54,132.07,132.08,8562.0,129.2612,129.3491,128.8904,128.9001,8562.0
2024-09-11 14:15:00,132.05,132.26,132.05,132.16,16850.0,128.8709,129.0758,128.8709,128.9782,16850.0
2024-09-11 14:20:00,132.17,132.38,132.12,132.24,18688.0,128.988,129.1929,128.9392,129.0563,18688.0
2024-09-11 14:25:00,132.22,132.29,131.99,132.2,31525.0,129.0368,129.1051,128.8123,129.0172,31525.0
2024-09-11 14:30:00,132.23,132.53,132.2,132.4,17783.0,129.0465,129.3393,129.0172,129.2124,17783.0
2024-09-11 14:35:00,132.39,132.63,132.25,132.62,21022.0,129.2027,129.4369,129.066,129.4271,21022.0
2024-09-11 14:40:00,132.73,133.37,132.72,133.33,46549.0,129.5345,130.1591,129.5247,130.12,46549.0
2024-09-11 14:45:00,133.39,133.57,133.06,133.08,63836.0,130.1786,130.3543,129.8565,129.8761,63836.0
2024-09-11 14:50:00,133.03,133.34,133.01,133.18,38697.0,129.8273,130.1298,129.8077,129.9737,38697.0
2024-09-11 14:55:00,133.16,133.27,132.95,132.98,38072.0,129.9541,130.0615,129.7492,129.7785,38072.0
2024-09-11 15:00:00,132.94,132.95,132.46,132.57,28090.0,129.7394,129.7492,129.271,129.3783,28090.0
2024-09-11 15:05:00,132.62,132.75,132.46,132.61,33466.0,129.4271,129.554,129.271,129.4174,33466.0
2024-09-11 15:10:00,132.59,132.71,132.51,132.54,18660.0,129.3979,129.515,129.3198,129.3491,18660.0
2024-09-11 15:15:00,132.47,132.75,132.41,132.7,25158.0,129.2807,129.554,129.2222,129.5052,25158.0
2024-09-11 15:20:00,132.68,132.76,132.6,132.68,50866.0,129.4857,129.5638,129.4076,129.4857,50866.0
2024-09-11 15:25:00,132.69,132.86,132.63,132.86,41543.0,129.4955,129.6614,129.4369,129.6614,41543.0
2024-09-11 15:30:00,132.77,133.04,132.68,133.03,35155.0,129.5735,129.837,129.4857,129.8273,35155.0
2024-09-11 15:35:00,133.04,133.29,132.97,133.1,28200.0,129.837,130.081,129.7687,129.8956,28200.0
2024-09-11 15:40:00,133.1,133.15,132.34,132.48,66410.0,129.8956,129.9444,129.1539,129.2905,66410.0
2024-09-11 15:45:00,132.47,132.62,132.31,132.54,41599.0,129.2807,129.4271,129.1246,129.3491,41599.0
2024-09-11 15:50:00,132.52,132.68,132.08,132.68,99413.0,129.3295,129.4857,128.9001,129.4857,99413.0
2024-09-11 15:55:00,132.68,133.01,132.46,132.9,202550.0,129.4857,129.8077,129.271,129.7004,202550.0
2024-09-12 09:30:00,132.78,133.22,132.12,133.02,44765.0,129.5833,130.0127,128.9392,129.8175,44765.0
2024-09-12 09:35:00,132.7,133.29,132.63,133.04,7420.0,129.5052,130.081,129.4369,129.837,7420.0
2024-09-12 09:40:00,133.08,133.52,132.85,133.4,15843.0,129.8761,130.3055,129.6516,130.1884,15843.0
2024-09-12 09:45:00,133.26,133.51,132.59,132.75,50991.0,130.0517,130.2957,129.3979,129.554,50991.0
2024-09-12 09:50:00,132.72,132.85,132.52,132.82,37725.0,129.5247,129.6516,129.3295,129.6223,37725.0
2024-09-12 09:55:00,132.82,133.19,132.62,132.83,26643.0,129.6223,129.9834,129.4271,129.6321,26643.0
2024-09-12 10:00:00,132.83,132.9,132.47,132.47,20420.0,129.6321,129.7004,129.2807,129.2807,20420.0
2024-09-12 10:05:00,132.71,133.29,132.71,133.24,9981.0,129.515,130.081,129.515,130.0322,9981.0
2024-09-12 10:10:00,133.23,133.23,132.89,133.14,7879.0,130.0225,130.0225,129.6906,129.9346,7879.0
2024-09-12 10:15:00,133.06,133.5,133.01,133.15,7220.0,129.8565,130.286,129.8077,129.9444,7220.0
2024-09-12 10:20:00,133.15,133.28,133.0,133.05,7701.0,129.9444,130.0712,129.798,129.8468,7701.0
2024-09-12 10:25:00,133.1,133.16,132.85,132.93,14490.0,129.8956,129.9541,129.6516,129.7297,14490.0
2024-09-12 10:30:00,132.93,133.09,132.8,133.08,23272.0,129.7297,129.8858,129.6028,129.8761,23272.0
2024-09-12 10:35:00,133.02,133.15,132.81,133.01,24655.0,129.8175,129.9444,129.6126,129.8077,24655.0
2024-09-12 10:40:00,132.92,133.25,132.85,132.97,22556.0,129.7199,130.042,129.6516,129.7687,22556.0
2024-09-12 10:45:00,132.97,133.15,132.83,133.15,23939.0,129.7687,129.9444,129.6321,129.9444,23939.0
2024-09-12 10:50:00,133.21,133.3,132.93,132.94,13135.0,130.0029,130.0908,129.7297,129.7394,13135.0
2024-09-12 10:55:00,132.96,133.18,132.76,132.76,25474.0,129.759,129.9737,129.5638,129.5638,25474.0
2024-09-12 11:00:00,132.72,132.93,132.68,132.77,29054.0,129.5247,129.7297,129.4857,129.5735,29054.0
2024-09-12 11:05:00,132.85,132.85,132.66,132.71,20277.0,129.6516,129.6516,129.4662,129.515,20277.0
2024-09-12 11:10:00,132.7,133.34,132.54,133.32,61131.0,129.5052,130.1298,129.3491,130.1103,61131.0
2024-09-12 11:15:00,133.31,133.71,133.27,133.7,18809.0,130.1005,130.4909,130.0615,130.4811,18809.0
2024-09-12 11:20:00,133.7,133.97,133.52,133.92,10302.0,130.4811,130.7446,130.3055,130.6958,10302.0
2024-09-12 11:25:00,133.83,134.33,133.75,134.18,11566.0,130.608,131.096,130.5299,130.9496,11566.0
2024-09-12 11:30:00,134.19,134.19,133.72,133.87,8075.0,130.9593,130.9593,130.5007,130.647,8075.0
2024-09-12 11:35:00,133.9,133.9,133.59,133.82,8421.0,130.6763,130.6763,130.3738,130.5982,8421.0
2024-09-12 11:40:00,133.67,133.7,133.44,133.5,4435.0,130.4519,130.4811,130.2274,130.286,4435.0
2024-09-12 11:45:00,133.43,133.57,133.35,133.56,4525.0,130.2176,130.3543,130.1396,130.3445,4525.0
2024-09-12 11:50:00,133.53,133.61,133.16,133.16,9910.0,130.3152,130.3933,129.9541,129.9541,9910.0
2024-09-12 11:55:00,133.25,133.25,132.91,132.99,23779.0,130.042,130.042,129.7102,129.7882,23779.0
2024-09-12 12:00:00,132.97,133.1,132.83,133.1,7056.0,129.7687,129.8956,129.6321,129.8956,7056.0
2024-09-12 12:05:00,133.09,133.17,132.99,133.1,3425.0,129.8858,129.9639,129.7882,129.8956,3425.0
2024-09-12 12:10:00,133.14,133.22,133.06,133.21,4514.0,129.9346,130.0127,129.8565,130.0029,4514.0
2024-09-12 12:15:00,133.22,133.44,133.2,133.42,8547.0,130.0127,130.2274,129.9932,130.2079,8547.0
2024-09-12 12:20:00,133.43,133.47,133.18,133.25,6569.0,130.2176,130.2567,129.9737,130.042,6569.0
2024-09-12 12:25:00,133.15,133.39,133.15,133.28,8371.0,129.9444,130.1786,129.9444,130.0712,8371.0
2024-09-12 12:30:00,133.21,133.51,133.2,133.4,14021.0,130.0029,130.2957,129.9932,130.1884,14021.0
2024-09-12 12:35:00,133.38,133.38,133.21,133.3,33477.0,130.1688,130.1688,130.0029,130.0908,33477.0
2024-09-12 12:40:00,133.24,133.45,133.24,133.41,11900.0,130.0322,130.2372,130.0322,130.1981,11900.0
2024-09-12 12:45:00,133.41,133.5,133.25,133.46,12293.0,130.1981,130.286,130.042,130.2469,12293.0
2024-09-12 12:50:00,133.51,133.71,133.51,133.67,6456.0,130.2957,130.4909,130.2957,130.4519,6456.0
2024-09-12 12:55:00,133.64,133.8,133.53,133.79,4733.0,130.4226,130.5787,130.3152,130.569,4733.0
2024-09-12 13:00:00,133.79,134.05,133.79,133.98,10220.0,130.569,130.8227,130.569,130.7544,10220.0
2024-09-12 13:05:00,133.98,134.06,133.9,133.96,10353.0,130.7544,130.8325,130.6763,130.7349,10353.0
2024-09-12 13:10:00,134.02,134.02,133.58,133.58,9058.0,130.7934,130.7934,130.364,130.364,9058.0
2024-09-12 13:15:00,133.59,133.7,133.55,133.56,6383.0,130.3738,130.4811,130.3347,130.3445,6383.0
2024-09-12 13:20:00,133.55,133.6,133.33,133.59,11051.0,130.3347,130.3835,130.12,130.3738,11051.0
2024-09-12 13:25:00,133.59,133.8,133.56,133.67,9576.0,130.3738,130.5787,130.3445,130.4519,9576.0
2024-09-12 13:30:00,133.67,133.73,133.62,133.63,5274.0,130.4519,130.5104,130.4031,130.4128,5274.0
2024-09-12 13:35:00,133.63,133.66,133.57,133.65,4354.0,130.4128,130.4421,130.3543,130.4323,4354.0
2024-09-12 13:40:00,133.66,133.92,133.66,133.75,6451.0,130.4421,130.6958,130.4421,130.5299,6451.0
2024-09-12 13:45:00,133.77,133.85,133.65,133.66,7328.0,130.5495,130.6275,130.4323,130.4421,7328.0
2024-09-12 13:50:00,133.66,133.84,133.6,133.79,16974.0,130.4421,130.6178,130.3835,130.569,16974.0
2024-09-12 13:55:00,133.77,133.77,133.52,133.55,12693.0,130.5495,130.5495,130.3055,130.3347,12693.0
2024-09-12 14:00:00,133.52,133.68,133.47,133.63,9470.0,130.3055,130.4616,130.2567,130.4128,9470.0
2024-09-12 14:05:00,133.63,133.65,133.33,133.36,13438.0,130.4128,130.4323,130.12,130.1493,13438.0
2024-09-12 14:10:00,133.36,133.68,133.35,133.64,23426.0,130.1493,130.4616,130.1396,130.4226,23426.0
2024-09-12 14:15:00,133.67,133.72,133.44,133.44,8813.0,130.4519,130.5007,130.2274,130.2274,8813.0
2024-09-12 14:20:00,133.52,133.6,133.43,133.6,10644.0,130.3055,130.3835,130.2176,130.3835,10644.0
2024-09-12 14:25:00,133.58,133.72,133.54,133.6,14648.0,130.364,130.5007,130.325,130.3835,14648.0
2024-09-12 14:30:00,133.6,133.75,133.6,133.71,19799.0,130.3835,130.5299,130.3835,130.4909,19799.0
2024-09-12 14:35:00,133.7,133.73,133.56,133.56,7403.0,130.4811,130.5104,130.3445,130.3445,7403.0
2024-09-12 14:40:00,133.57,133.57,133.4,133.47,3774.0,130.3543,130.3543,130.1884,130.2567,3774.0
2024-09-12 14:45:00,133.51,133.51,133.31,133.37,6810.0,130.2957,130.2957,130.1005,130.1591,6810.0
2024-09-12 14:50:00,133.38,133.38,132.92,133.22,11519.0,130.1688,130.1688,129.7199,130.0127,11519.0
2024-09-12 14:55:00,133.29,133.54,133.29,133.47,11292.0,130.081,130.325,130.081,130.2567,11292.0
2024-09-12 15:00:00,133.47,133.62,133.43,133.59,17913.0,130.2567,130.4031,130.2176,130.3738,17913.0
2024-09-12 15:05:00,133.61,133.9,133.61,133.84,24974.0,130.3933,130.6763,130.3933,130.6178,24974.0
2024-09-12 15:10:00,133.84,134.01,133.79,133.8,22333.0,130.6178,130.7837,130.569,130.5787,22333.0
2024-09-12 15:15:00,133.79,133.81,133.54,133.55,13843.0,130.569,130.5885,130.325,130.3347,13843.0
2024-09-12 15:20:00,133.5,133.55,133.42,133.45,20941.0,130.286,130.3347,130.2079,130.2372,20941.0
2024-09-12 15:25:00,133.44,133.88,133.44,133.81,30766.0,130.2274,130.6568,130.2274,130.5885,30766.0
2024-09-12 15:30:00,133.82,133.84,133.53,133.59,16196.0,130.5982,130.6178,130.3152,130.3738,16196.0
2024-09-12 15:35:00,133.59,133.93,133.59,133.86,22270.0,130.3738,130.7056,130.3738,130.6373,22270.0
2024-09-12 15:40:00,133.85,133.88,133.67,133.75,18774.0,130.6275,130.6568,130.4519,130.5299,18774.0
2024-09-12 15:45:00,133.71,133.93,133.69,133.69,32112.0,130.4909,130.7056,130.4714,130.4714,32112.0
2024-09-12 15:50:00,133.69,133.88,133.5,133.86,70661.0,130.4714,130.6568,130.286,130.6373,70661.0
2024-09-12 15:55:00,133.86,134.18,133.86,134.13,174089.0,130.6373,130.9496,130.6373,130.9008,174089.0
2024-09-13 09:30:00,135.0,135.0,134.48,134.55,18334.0,131.7498,131.7498,131.2424,131.3107,18334.0
2024-09-13 09:35:00,134.62,135.05,134.42,134.47,12889.0,131.379,131.7986,131.1838,131.2326,12889.0
2024-09-13 09:40:00,134.62,134.99,134.62,134.97,4668.0,131.379,131.7401,131.379,131.7206,4668.0
2024-09-13 09:45:00,134.93,136.25,134.93,136.19,39322.0,131.6815,132.9697,131.6815,132.9112,39322.0
2024-09-13 09:50:00,136.12,136.31,135.89,135.94,17687.0,132.8429,133.0283,132.6184,132.6672,17687.0
2024-09-13 09:55:00,135.97,135.98,135.38,135.65,14707.0,132.6965,132.7062,132.1207,132.3842,14707.0
2024-09-13 10:00:00,135.38,135.54,134.34,134.34,18458.0,132.1207,132.2768,131.1057,131.1057,18458.0
2024-09-13 10:05:00,134.4,134.72,134.2,134.54,12913.0,131.1643,131.4766,130.9691,131.3009,12913.0
2024-09-13 10:10:00,134.6,135.12,134.58,135.07,15960.0,131.3595,131.8669,131.34,131.8182,15960.0
2024-09-13 10:15:00,134.97,135.04,134.77,134.99,6108.0,131.7206,131.7889,131.5254,131.7401,6108.0
2024-09-13 10:20:00,135.01,135.34,134.87,135.34,7589.0,131.7596,132.0817,131.623,132.0817,7589.0
2024-09-13 10:25:00,135.24,135.55,135.14,135.18,16848.0,131.9841,132.2866,131.8865,131.9255,16848.0
2024-09-13 10:30:00,135.19,135.36,135.01,135.09,18101.0,131.9353,132.1012,131.7596,131.8377,18101.0
2024-09-13 10:35:00,135.17,135.3,134.98,135.27,10630.0,131.9157,132.0426,131.7303,132.0133,10630.0
2024-09-13 10:40:00,135.37,135.45,135.03,135.31,10219.0,132.1109,132.189,131.7791,132.0524,10219.0
2024-09-13 10:45:00,135.3,135.46,135.25,135.44,5997.0,132.0426,132.1988,131.9938,132.1792,5997.0
2024-09-13 10:50:00,135.38,135.59,135.27,135.55,8713.0,132.1207,132.3256,132.0133,132.2866,8713.0
2024-09-13 10:55:00,135.56,135.71,135.37,135.55,12264.0,132.2964,132.4427,132.1109,132.2866,12264.0
2024-09-13 11:00:00,135.56,135.57,134.8,134.8,16827.0,132.2964,132.3061,131.5547,131.5547,16827.0
2024-09-13 11:05:00,134.81,134.96,134.66,134.73,7368.0,131.5644,131.7108,131.418,131.4863,7368.0
2024-09-13 11:10:00,134.71,134.9,134.7,134.77,13964.0,131.4668,131.6522,131.4571,131.5254,13964.0
2024-09-13 11:15:00,134.77,135.01,134.77,134.95,4138.0,131.5254,131.7596,131.5254,131.701,4138.0
2024-09-13 11:20:00,134.88,135.01,134.78,134.96,9478.0,131.6327,131.7596,131.5351,131.7108,9478.0
2024-09-13 11:25:00,134.95,135.02,134.79,134.88,13511.0,131.701,131.7694,131.5449,131.6327,13511.0
2024-09-13 11:30:00,134.94,135.18,134.83,135.03,13870.0,131.6913,131.9255,131.5839,131.7791,13870.0
2024-09-13 11:35:00,135.01,135.12,134.96,135.12,5631.0,131.7596,131.8669,131.7108,131.8669,5631.0
2024-09-13 11:40:00,135.13,135.35,135.07,135.26,10285.0,131.8767,132.0914,131.8182,132.0036,10285.0
2024-09-13 11:45:00,135.29,135.62,135.29,135.49,9374.0,132.0329,132.3549,132.0329,132.228,9374.0
2024-09-13 11:50:00,135.47,135.57,135.23,135.25,5429.0,132.2085,132.3061,131.9743,131.9938,5429.0
2024-09-13 11:55:00,135.22,135.44,135.16,135.44,6838.0,131.9645,132.1792,131.906,132.1792,6838.0
2024-09-13 12:00:00,135.45,135.49,135.09,135.1,5228.0,132.189,132.228,131.8377,131.8474,5228.0
2024-09-13 12:05:00,135.1,135.2,135.0,135.13,6441.0,131.8474,131.945,131.7498,131.8767,6441.0
2024-09-13 12:10:00,135.18,135.3,135.06,135.22,4818.0,131.9255,132.0426,131.8084,131.9645,4818.0
2024-09-13 12:15:00,135.19,135.41,135.19,135.37,10207.0,131.9353,132.15,131.9353,132.1109,10207.0
2024-09-13 12:20:00,135.35,135.39,135.18,135.19,4570.0,132.0914,132.1304,131.9255,131.9353,4570.0
2024-09-13 12:25:00,135.25,135.25,135.12,135.15,3932.0,131.9938,131.9938,131.8669,131.8962,3932.0
2024-09-13 12:30:00,135.14,135.19,135.05,135.07,9350.0,131.8865,131.9353,131.7986,131.8182,9350.0
2024-09-13 12:35:00,135.13,135.13,134.88,134.88,10664.0,131.8767,131.8767,131.6327,131.6327,10664.0
2024-09-13 12:40:00,134.93,135.18,134.91,134.98,12075.0,131.6815,131.9255,131.662,131.7303,12075.0
2024-09-13 12:45:00,134.92,135.04,134.86,134.9,7404.0,131.6718,131.7889,131.6132,131.6522,7404.0
2024-09-13 12:50:00,134.84,135.02,134.78,134.98,6836.0,131.5937,131.7694,131.5351,131.7303,6836.0
2024-09-13 12:55:00,135.02,135.04,134.86,134.92,8366.0,131.7694,131.7889,131.6132,131.6718,8366.0
2024-09-13 13:00:00,134.89,135.18,134.86,135.11,14881.0,131.6425,131.9255,131.6132,131.8572,14881.0
2024-09-13 13:05:00,135.1,135.35,135.1,135.34,7059.0,131.8474,132.0914,131.8474,132.0817,7059.0
2024-09-13 13:10:00,135.33,135.37,135.21,135.29,11966.0,132.0719,132.1109,131.9548,132.0329,11966.0
2024-09-13 13:15:00,135.24,135.37,135.24,135.25,6915.0,131.9841,132.1109,131.9841,131.9938,6915.0
2024-09-13 13:20:00,135.25,135.36,135.2,135.2,13022.0,131.9938,132.1012,131.945,131.945,13022.0
2024-09-13 13:25:00,135.24,135.51,135.24,135.43,11316.0,131.9841,132.2476,131.9841,132.1695,11316.0
2024-09-13 13:30:00,135.42,135.56,135.35,135.47,7725.0,132.1597,132.2964,132.0914,132.2085,7725.0
2024-09-13 13:35:00,135.43,135.47,135.27,135.4,13598.0,132.1695,132.2085,132.0133,132.1402,13598.0
2024-09-13 13:40:00,135.38,135.47,135.31,135.37,10267.0,132.1207,132.2085,132.0524,132.1109,10267.0
2024-09-13 13:45:00,135.4,135.43,135.26,135.26,13389.0,132.1402,132.1695,132.0036,132.0036,13389.0
2024-09-13 13:50:00,135.27,135.27,135.0,135.05,13827.0,132.0133,132.0133,131.7498,131.7986,13827.0
2024-09-13 13:55:00,134.98,135.06,134.87,135.01,15934.0,131.7303,131.8084,131.623,131.7596,15934.0
2024-09-13 14:00:00,135.0,135.03,134.43,134.51,14854.0,131.7498,131.7791,131.1936,131.2716,14854.0
2024-09-13 14:05:00,134.51,134.92,134.5,134.85,16627.0,131.2716,131.6718,131.2619,131.6035,16627.0
2024-09-13 14:10:00,134.84,134.99,134.84,134.9,6945.0,131.5937,131.7401,131.5937,131.6522,6945.0
2024-09-13 14:15:00,134.93,135.06,134.93,134.98,13288.0,131.6815,131.8084,131.6815,131.7303,13288.0
2024-09-13 14:20:00,134.97,135.01,134.69,134.69,6987.0,131.7206,131.7596,131.4473,131.4473,6987.0
2024-09-13 14:25:00,134.62,134.74,134.53,134.62,6143.0,131.379,131.4961,131.2912,131.379,6143.0
2024-09-13 14:30:00,134.55,134.57,134.31,134.51,19130.0,131.3107,131.3302,131.0765,131.2716,19130.0
2024-09-13 14:35:00,134.46,134.46,134.33,134.36,5655.0,131.2228,131.2228,131.096,131.1252,5655.0
2024-09-13 14:40:00,134.38,134.5,134.34,134.39,7434.0,131.1448,131.2619,131.1057,131.1545,7434.0
2024-09-13 14:45:00,134.41,134.63,134.41,134.62,7319.0,131.174,131.3887,131.174,131.379,7319.0
2024-09-13 14:50:00,134.61,134.62,134.24,134.38,8500.0,131.3692,131.379,131.0081,131.1448,8500.0
2024-09-13 14:55:00,134.38,134.56,134.38,134.5,7815.0,131.1448,131.3204,131.1448,131.2619,7815.0
2024-09-13 15:00:00,134.48,134.49,134.2,134.33,11353.0,131.2424,131.2521,130.9691,131.096,11353.0
2024-09-13 15:05:00,134.33,134.42,134.32,134.38,10926.0,131.096,131.1838,131.0862,131.1448,10926.0
2024-09-13 15:10:00,134.4,134.54,134.39,134.44,8096.0,131.1643,131.3009,131.1545,131.2033,8096.0
2024-09-13 15:15:00,134.44,134.66,134.43,134.52,12386.0,131.2033,131.418,131.1936,131.2814,12386.0
2024-09-13 15:20:00,134.5,134.53,134.36,134.38,14376.0,131.2619,131.2912,131.1252,131.1448,14376.0
2024-09-13 15:25:00,134.39,134.41,134.31,134.32,26089.0,131.1545,131.174,131.0765,131.0862,26089.0
2024-09-13 15:30:00,134.31,134.4,134.23,134.24,35457.0,131.0765,131.1643,130.9984,131.0081,35457.0
2024-09-13 15:35:00,134.21,134.33,134.14,134.26,24776.0,130.9789,131.096,130.9105,131.0277,24776.0
2024-09-13 15:40:00,134.29,134.52,134.27,134.45,35158.0,131.0569,131.2814,131.0374,131.2131,35158.0
2024-09-13 15:45:00,134.44,134.61,134.41,134.44,32314.0,131.2033,131.3692,131.174,131.2033,32314.0
2024-09-13 15:50:00,134.35,134.4,134.1,134.29,59379.0,131.1155,131.1643,130.8715,131.0569,59379.0
2024-09-13 15:55:00,134.29,134.39,134.09,134.26,145234.0,131.0569,131.1545,130.8617,131.0277,145234.0
2024-09-16 09:30:00,135.5,137.1,135.14,136.5,79371.0,132.2378,133.7993,131.8865,133.2137,79371.0
2024-09-16 09:35:00,136.46,136.67,134.94,135.6,17279.0,133.1747,133.3796,131.6913,132.3354,17279.0
2024-09-16 09:40:00,135.35,135.35,134.72,134.72,12920.0,132.0914,132.0914,131.4766,131.4766,12920.0
2024-09-16 09:45:00,134.61,134.72,134.08,134.47,27093.0,131.3692,131.4766,130.852,131.2326,27093.0
2024-09-16 09:50:00,134.48,135.03,134.32,134.95,9640.0,131.2424,131.7791,131.0862,131.701,9640.0
2024-09-16 09:55:00,134.85,135.01,134.78,134.82,2931.0,131.6035,131.7596,131.5351,131.5742,2931.0
2024-09-16 10:00:00,134.95,135.04,133.93,134.04,14044.0,131.701,131.7889,130.7056,130.813,14044.0
2024-09-16 10:05:00,134.04,134.31,133.85,134.14,20569.0,130.813,131.0765,130.6275,130.9105,20569.0
2024-09-16 10:10:00,134.3,134.3,133.7,133.72,12602.0,131.0667,131.0667,130.4811,130.5007,12602.0
2024-09-16 10:15:00,133.77,134.0,133.69,133.82,12882.0,130.5495,130.7739,130.4714,130.5982,12882.0
2024-09-16 10:20:00,133.85,133.95,133.44,133.49,18074.0,130.6275,130.7251,130.2274,130.2762,18074.0
2024-09-16 10:25:00,133.5,133.78,133.5,133.74,9343.0,130.286,130.5592,130.286,130.5202,9343.0
2024-09-16 10:30:00,133.74,133.74,133.2,133.42,62427.0,130.5202,130.5202,129.9932,130.2079,62427.0
2024-09-16 10:35:00,133.5,133.79,133.39,133.65,8989.0,130.286,130.569,130.1786,130.4323,8989.0
2024-09-16 10:40:00,133.63,133.68,133.24,133.26,19790.0,130.4128,130.4616,130.0322,130.0517,19790.0
2024-09-16 10:45:00,133.2,133.64,133.17,133.49,10361.0,129.9932,130.4226,129.9639,130.2762,10361.0
2024-09-16 10:50:00,133.57,133.57,133.27,133.5,4635.0,130.3543,130.3543,130.0615,130.286,4635.0
2024-09-16 10:55:00,133.5,133.68,133.38,133.66,6328.0,130.286,130.4616,130.1688,130.4421,6328.0
2024-09-16 11:00:00,133.69,133.7,133.44,133.58,7453.0,130.4714,130.4811,130.2274,130.364,7453.0
2024-09-16 11:05:00,133.59,134.1,133.59,134.07,20257.0,130.3738,130.8715,130.3738,130.8422,20257.0
2024-09-16 11:10:00,134.05,134.11,133.76,133.84,15709.0,130.8227,130.8813,130.5397,130.6178,15709.0
2024-09-16 11:15:00,133.84,134.03,133.76,133.78,18723.0,130.6178,130.8032,130.5397,130.5592,18723.0
2024-09-16 11:20:00,133.75,133.96,133.62,133.85,7704.0,130.5299,130.7349,130.4031,130.6275,7704.0
2024-09-16 11:25:00,133.88,133.96,133.75,133.77,6900.0,130.6568,130.7349,130.5299,130.5495,6900.0
2024-09-16 11:30:00,133.84,134.1,133.71,134.1,4848.0,130.6178,130.8715,130.4909,130.8715,4848.0
2024-09-16 11:35:00,134.27,134.39,134.13,134.38,8084.0,131.0374,131.1545,130.9008,131.1448,8084.0
2024-09-16 11:40:00,134.37,134.7,134.37,134.63,5878.0,131.135,131.4571,131.135,131.3887,5878.0
2024-09-16 11:45:00,134.66,134.89,134.66,134.82,5521.0,131.418,131.6425,131.418,131.5742,5521.0
2024-09-16 11:50:00,134.76,134.98,134.76,134.82,20111.0,131.5156,131.7303,131.5156,131.5742,20111.0
2024-09-16 11:55:00,134.79,134.86,134.64,134.71,12730.0,131.5449,131.6132,131.3985,131.4668,12730.0
2024-09-16 12:00:00,134.64,134.64,134.23,134.23,8757.0,131.3985,131.3985,130.9984,130.9984,8757.0
2024-09-16 12:05:00,134.34,134.35,134.01,134.05,9622.0,131.1057,131.1155,130.7837,130.8227,9622.0
2024-09-16 12:10:00,134.09,134.15,133.87,134.02,15684.0,130.8617,130.9203,130.647,130.7934,15684.0
2024-09-16 12:15:00,134.03,134.03,133.75,133.78,15278.0,130.8032,130.8032,130.5299,130.5592,15278.0
2024-09-16 12:20:00,133.78,134.04,133.78,133.84,9684.0,130.5592,130.813,130.5592,130.6178,9684.0
2024-09-16 12:25:00,133.84,134.04,133.83,133.88,16966.0,130.6178,130.813,130.608,130.6568,16966.0
2024-09-16 12:30:00,133.88,133.92,133.79,133.84,19888.0,130.6568,130.6958,130.569,130.6178,19888.0
2024-09-16 12:35:00,133.84,133.94,133.83,133.89,8857.0,130.6178,130.7154,130.608,130.6666,8857.0
2024-09-16 12:40:00,133.89,133.92,133.66,133.66,5228.0,130.6666,130.6958,130.4421,130.4421,5228.0
2024-09-16 12:45:00,133.69,133.74,133.56,133.59,29913.0,130.4714,130.5202,130.3445,130.3738,29913.0
2024-09-16 12:50:00,133.62,133.66,133.49,133.56,4921.0,130.4031,130.4421,130.2762,130.3445,4921.0
2024-09-16 12:55:00,133.56,133.59,133.41,133.42,10560.0,130.3445,130.3738,130.1981,130.2079,10560.0
2024-09-16 13:00:00,133.46,133.54,133.42,133.46,17760.0,130.2469,130.325,130.2079,130.2469,17760.0
2024-09-16 13:05:00,133.52,133.63,133.47,133.51,9879.0,130.3055,130.4128,130.2567,130.2957,9879.0
2024-09-16 13:10:00,133.58,133.59,133.51,133.58,16432.0,130.364,130.3738,130.2957,130.364,16432.0
2024-09-16 13:15:00,133.59,133.76,133.51,133.75,13000.0,130.3738,130.5397,130.2957,130.5299,13000.0
2024-09-16 13:20:00,133.75,133.88,133.71,133.78,11162.0,130.5299,130.6568,130.4909,130.5592,11162.0
2024-09-16 13:25:00,133.76,133.76,133.48,133.5,6624.0,130.5397,130.5397,130.2664,130.286,6624.0
2024-09-16 13:30:00,133.51,133.57,133.44,133.57,9804.0,130.2957,130.3543,130.2274,130.3543,9804.0
2024-09-16 13:35:00,133.55,133.72,133.51,133.71,8790.0,130.3347,130.5007,130.2957,130.4909,8790.0
2024-09-16 13:40:00,133.69,133.79,133.62,133.77,10497.0,130.4714,130.569,130.4031,130.5495,10497.0
2024-09-16 13:45:00,133.75,133.9,133.7,133.8,11181.0,130.5299,130.6763,130.4811,130.5787,11181.0
2024-09-16 13:50:00,133.8,133.9,133.77,133.77,19247.0,130.5787,130.6763,130.5495,130.5495,19247.0
2024-09-16 13:55:00,133.81,133.94,133.8,133.85,6156.0,130.5885,130.7154,130.5787,130.6275,6156.0
2024-09-16 14:00:00,133.83,133.88,133.75,133.75,5656.0,130.608,130.6568,130.5299,130.5299,5656.0
2024-09-16 14:05:00,133.76,133.79,133.56,133.66,6610.0,130.5397,130.569,130.3445,130.4421,6610.0
2024-09-16 14:10:00,133.67,133.78,133.65,133.66,5157.0,130.4519,130.5592,130.4323,130.4421,5157.0
2024-09-16 14:15:00,133.73,133.78,133.67,133.73,11581.0,130.5104,130.5592,130.4519,130.5104,11581.0
2024-09-16 14:20:00,133.71,133.74,133.55,133.59,7584.0,130.4909,130.5202,130.3347,130.3738,7584.0
2024-09-16 14:25:00,133.55,133.6,133.5,133.58,10125.0,130.3347,130.3835,130.286,130.364,10125.0
2024-09-16 14:30:00,133.62,133.91,133.62,133.81,5954.0,130.4031,130.6861,130.4031,130.5885,5954.0
2024-09-16 14:35:00,133.81,133.82,133.67,133.81,8807.0,130.5885,130.5982,130.4519,130.5885,8807.0
2024-09-16 14:40:00,133.79,133.81,133.64,133.8,8041.0,130.569,130.5885,130.4226,130.5787,8041.0
2024-09-16 14:45:00,133.8,133.8,133.69,133.77,5381.0,130.5787,130.5787,130.4714,130.5495,5381.0
2024-09-16 14:50:00,133.75,133.83,133.64,133.64,9994.0,130.5299,130.608,130.4226,130.4226,9994.0
2024-09-16 14:55:00,133.65,133.76,133.64,133.73,8987.0,130.4323,130.5397,130.4226,130.5104,8987.0
2024-09-16 15:00:00,133.72,133.83,133.67,133.68,8781.0,130.5007,130.608,130.4519,130.4616,8781.0
2024-09-16 15:05:00,133.68,133.76,133.67,133.75,10672.0,130.4616,130.5397,130.4519,130.5299,10672.0
2024-09-16 15:10:00,133.73,133.73,133.5,133.53,16655.0,130.5104,130.5104,130.286,130.3152,16655.0
2024-09-16 15:15:00,133.5,133.56,133.49,133.56,10105.0,130.286,130.3445,130.2762,130.3445,10105.0
2024-09-16 15:20:00,133.49,133.63,133.46,133.55,16646.0,130.2762,130.4128,130.2469,130.3347,16646.0
2024-09-16 15:25:00,133.55,133.85,133.54,133.77,14758.0,130.3347,130.6275,130.325,130.5495,14758.0
2024-09-16 15:30:00,133.78,133.87,133.67,133.79,22139.0,130.5592,130.647,130.4519,130.569,22139.0
2024-09-16 15:35:00,133.8,133.9,133.67,133.73,21729.0,130.5787,130.6763,130.4519,130.5104,21729.0
2024-09-16 15:40:00,133.69,133.79,133.66,133.78,19151.0,130.4714,130.569,130.4421,130.5592,19151.0
2024-09-16 15:45:00,133.79,133.9,133.79,133.83,26247.0,130.569,130.6763,130.569,130.608,26247.0
2024-09-16 15:50:00,133.85,134.05,133.76,134.03,64867.0,130.6275,130.8227,130.5397,130.8032,64867.0
2024-09-16 15:55:00,134.02,134.08,133.67,133.75,164199.0,130.7934,130.852,130.4519,130.5299,164199.0
2024-09-17 09:30:00,134.61,135.13,134.14,134.98,37035.0,131.3692,131.8767,130.9105,131.7303,37035.0
2024-09-17 09:35:00,134.95,135.4,134.82,135.33,5023.0,131.701,132.1402,131.5742,132.0719,5023.0
2024-09-17 09:40:00,135.21,135.25,134.97,135.18,4167.0,131.9548,131.9938,131.7206,131.9255,4167.0
2024-09-17 09:45:00,135.34,135.65,135.13,135.49,12139.0,132.0817,132.3842,131.8767,132.228,12139.0
2024-09-17 09:50:00,135.47,135.68,135.33,135.33,8174.0,132.2085,132.4135,132.0719,132.0719,8174.0
2024-09-17 09:55:00,135.27,135.3,134.65,134.73,6028.0,132.0133,132.0426,131.4083,131.4863,6028.0
2024-09-17 10:00:00,134.71,134.79,134.37,134.38,9511.0,131.4668,131.5449,131.135,131.1448,9511.0
2024-09-17 10:05:00,134.38,135.06,134.38,135.06,9109.0,131.1448,131.8084,131.1448,131.8084,9109.0
2024-09-17 10:10:00,135.08,135.38,135.07,135.31,8260.0,131.8279,132.1207,131.8182,132.0524,8260.0
2024-09-17 10:15:00,135.38,135.69,135.38,135.57,6452.0,132.1207,132.4232,132.1207,132.3061,6452.0
2024-09-17 10:20:00,135.64,135.91,135.53,135.78,14329.0,132.3744,132.6379,132.2671,132.5111,14329.0
2024-09-17 10:25:00,135.76,135.76,135.54,135.71,3523.0,132.4915,132.4915,132.2768,132.4427,3523.0
2024-09-17 10:30:00,135.64,135.77,135.44,135.48,22068.0,132.3744,132.5013,132.1792,132.2183,22068.0
2024-09-17 10:35:00,135.48,135.52,135.11,135.16,10397.0,132.2183,132.2573,131.8572,131.906,10397.0
2024-09-17 10:40:00,135.17,135.23,134.9,135.15,13443.0,131.9157,131.9743,131.6522,131.8962,13443.0
2024-09-17 10:45:00,135.2,135.37,134.96,135.37,10797.0,131.945,132.1109,131.7108,132.1109,10797.0
2024-09-17 10:50:00,135.43,135.66,135.41,135.49,9184.0,132.1695,132.3939,132.15,132.228,9184.0
2024-09-17 10:55:00,135.45,135.51,135.16,135.24,15827.0,132.189,132.2476,131.906,131.9841,15827.0
2024-09-17 11:00:00,135.28,135.56,135.27,135.34,5122.0,132.0231,132.2964,132.0133,132.0817,5122.0
2024-09-17 11:05:00,135.39,135.53,135.34,135.36,5467.0,132.1304,132.2671,132.0817,132.1012,5467.0
2024-09-17 11:10:00,135.38,135.38,135.05,135.1,8669.0,132.1207,132.1207,131.7986,131.8474,8669.0
2024-09-17 11:15:00,135.04,135.17,134.98,135.09,4281.0,131.7889,131.9157,131.7303,131.8377,4281.0
2024-09-17 11:20:00,135.05,135.3,135.05,135.3,6500.0,131.7986,132.0426,131.7986,132.0426,6500.0
2024-09-17 11:25:00,135.26,135.26,134.87,134.87,7644.0,132.0036,132.0036,131.623,131.623,7644.0
2024-09-17 11:30:00,134.84,134.9,134.8,134.84,4459.0,131.5937,131.6522,131.5547,131.5937,4459.0
2024-09-17 11:35:00,134.93,135.13,134.87,135.12,4749.0,131.6815,131.8767,131.623,131.8669,4749.0
2024-09-17 11:40:00,135.12,135.26,135.1,135.22,4906.0,131.8669,132.0036,131.8474,131.9645,4906.0
2024-09-17 11:45:00,135.19,135.37,135.16,135.31,5083.0,131.9353,132.1109,131.906,132.0524,5083.0
2024-09-17 11:50:00,135.29,135.45,135.29,135.35,5526.0,132.0329,132.189,132.0329,132.0914,5526.0
2024-09-17 11:55:00,135.38,135.38,134.85,134.89,12465.0,132.1207,132.1207,131.6035,131.6425,12465.0
2024-09-17 12:00:00,134.84,134.85,134.69,134.78,59962.0,131.5937,131.6035,131.4473,131.5351,59962.0
2024-09-17 12:05:00,134.78,134.84,134.65,134.69,25741.0,131.5351,131.5937,131.4083,131.4473,25741.0
2024-09-17 12:10:00,134.69,134.89,134.55,134.84,6442.0,131.4473,131.6425,131.3107,131.5937,6442.0
2024-09-17 12:15:00,134.84,134.88,134.66,134.87,6888.0,131.5937,131.6327,131.418,131.623,6888.0
2024-09-17 12:20:00,134.87,135.17,134.86,135.17,13553.0,131.623,131.9157,131.6132,131.9157,13553.0
2024-09-17 12:25:00,135.24,135.27,135.09,135.21,5645.0,131.9841,132.0133,131.8377,131.9548,5645.0
2024-09-17 12:30:00,135.21,135.26,135.05,135.21,7570.0,131.9548,132.0036,131.7986,131.9548,7570.0
2024-09-17 12:35:00,135.18,135.27,135.13,135.17,5616.0,131.9255,132.0133,131.8767,131.9157,5616.0
2024-09-17 12:40:00,135.21,135.27,135.15,135.16,4606.0,131.9548,132.0133,131.8962,131.906,4606.0
2024-09-17 12:45:00,135.14,135.2,134.63,134.64,5772.0,131.8865,131.945,131.3887,131.3985,5772.0
2024-09-17 12:50:00,134.61,134.86,134.51,134.85,5158.0,131.3692,131.6132,131.2716,131.6035,5158.0
2024-09-17 12:55:00,134.83,135.16,134.83,134.86,6588.0,131.5839,131.906,131.5839,131.6132,6588.0
2024-09-17 13:00:00,134.91,135.0,134.8,134.8,11737.0,131.662,131.7498,131.5547,131.5547,11737.0
2024-09-17 13:05:00,134.75,134.8,134.65,134.77,2664.0,131.5059,131.5547,131.4083,131.5254,2664.0
2024-09-17 13:10:00,134.83,134.86,134.74,134.78,2244.0,131.5839,131.6132,131.4961,131.5351,2244.0
2024-09-17 13:15:00,134.78,135.03,134.74,134.95,5661.0,131.5351,131.7791,131.4961,131.701,5661.0
2024-09-17 13:20:00,134.93,134.93,134.78,134.88,12664.0,131.6815,131.6815,131.5351,131.6327,12664.0
2024-09-17 13:25:00,134.88,135.03,134.84,134.84,5343.0,131.6327,131.7791,131.5937,131.5937,5343.0
2024-09-17 13:30:00,134.84,134.96,134.59,134.61,12348.0,131.5937,131.7108,131.3497,131.3692,12348.0
2024-09-17 13:35:00,134.6,134.79,134.6,134.68,6605.0,131.3595,131.5449,131.3595,131.4375,6605.0
2024-09-17 13:40:00,134.71,134.76,134.58,134.75,9261.0,131.4668,131.5156,131.34,131.5059,9261.0
2024-09-17 13:45:00,134.69,134.96,134.58,134.89,5797.0,131.4473,131.7108,131.34,131.6425,5797.0
2024-09-17 13:50:00,134.9,135.05,134.85,134.94,5165.0,131.6522,131.7986,131.6035,131.6913,5165.0
2024-09-17 13:55:00,134.89,134.98,134.82,134.92,5730.0,131.6425,131.7303,131.5742,131.6718,5730.0
2024-09-17 14:00:00,134.83,134.9,134.78,134.81,9919.0,131.5839,131.6522,131.5351,131.5644,9919.0
2024-09-17 14:05:00,134.81,134.92,134.79,134.82,10058.0,131.5644,131.6718,131.5449,131.5742,10058.0
2024-09-17 14:10:00,134.87,134.98,134.85,134.87,11964.0,131.623,131.7303,131.6035,131.623,11964.0
2024-09-17 14:15:00,134.89,135.11,134.88,135.05,8415.0,131.6425,131.8572,131.6327,131.7986,8415.0
2024-09-17 14:20:00,135.05,135.16,135.04,135.14,6443.0,131.7986,131.906,131.7889,131.8865,6443.0
2024-09-17 14:25:00,135.14,135.27,135.14,135.19,8019.0,131.8865,132.0133,131.8865,131.9353,8019.0
2024-09-17 14:30:00,135.12,135.12,134.97,135.03,7842.0,131.8669,131.8669,131.7206,131.7791,7842.0
2024-09-17 14:35:00,135.03,135.06,134.89,134.92,7276.0,131.7791,131.8084,131.6425,131.6718,7276.0
2024-09-17 14:40:00,134.91,134.91,134.81,134.86,8311.0,131.662,131.662,131.5644,131.6132,8311.0
2024-09-17 14:45:00,134.87,134.87,134.6,134.7,11174.0,131.623,131.623,131.3595,131.4571,11174.0
2024-09-17 14:50:00,134.67,134.87,134.61,134.87,9255.0,131.4278,131.623,131.3692,131.623,9255.0
2024-09-17 14:55:00,134.88,135.04,134.86,134.97,11787.0,131.6327,131.7889,131.6132,131.7206,11787.0
2024-09-17 15:00:00,134.94,135.07,134.92,135.0,13550.0,131.6913,131.8182,131.6718,131.7498,13550.0
2024-09-17 15:05:00,135.01,135.02,134.89,134.99,12054.0,131.7596,131.7694,131.6425,131.7401,12054.0
2024-09-17 15:10:00,134.97,135.09,134.88,135.09,8036.0,131.7206,131.8377,131.6327,131.8377,8036.0
2024-09-17 15:15:00,135.11,135.21,135.0,135.02,10866.0,131.8572,131.9548,131.7498,131.7694,10866.0
2024-09-17 15:20:00,135.0,135.0,134.78,134.87,13392.0,131.7498,131.7498,131.5351,131.623,13392.0
2024-09-17 15:25:00,134.86,135.27,134.84,135.12,20628.0,131.6132,132.0133,131.5937,131.8669,20628.0
2024-09-17 15:30:00,135.12,135.14,134.93,135.01,16486.0,131.8669,131.8865,131.6815,131.7596,16486.0
2024-09-17 15:35:00,135.0,135.25,134.94,135.25,22742.0,131.7498,131.9938,131.6913,131.9938,22742.0
2024-09-17 15:40:00,135.27,135.49,135.23,135.29,24877.0,132.0133,132.228,131.9743,132.0329,24877.0
2024-09-17 15:45:00,135.28,135.5,135.28,135.5,18835.0,132.0231,132.2378,132.0231,132.2378,18835.0
2024-09-17 15:50:00,135.42,135.75,135.39,135.71,65034.0,132.1597,132.4818,132.1304,132.4427,65034.0
2024-09-17 15:55:00,135.7,135.87,135.52,135.86,168744.0,132.433,132.5989,132.2573,132.5891,168744.0
2024-09-18 09:30:00,136.0,136.63,135.67,136.05,35938.0,132.7258,133.3406,132.4037,132.7746,35938.0
2024-09-18 09:35:00,135.7,136.16,135.44,136.11,6132.0,132.433,132.8819,132.1792,132.8331,6132.0
2024-09-18 09:40:00,136.08,136.22,135.32,135.51,9251.0,132.8038,132.9405,132.0621,132.2476,9251.0
2024-09-18 09:45:00,135.5,136.1,135.5,136.09,9550.0,132.2378,132.8234,132.2378,132.8136,9550.0
2024-09-18 09:50:00,135.94,136.11,135.72,135.72,7867.0,132.6672,132.8331,132.4525,132.4525,7867.0
2024-09-18 09:55:00,135.77,135.85,135.49,135.75,20612.0,132.5013,132.5794,132.228,132.4818,20612.0
2024-09-18 10:00:00,135.5,135.83,135.46,135.46,9369.0,132.2378,132.5599,132.1988,132.1988,9369.0
2024-09-18 10:05:00,135.53,135.82,135.45,135.81,4082.0,132.2671,132.5501,132.189,132.5403,4082.0
2024-09-18 10:10:00,135.76,135.98,135.65,135.68,60569.0,132.4915,132.7062,132.3842,132.4135,60569.0
2024-09-18 10:15:00,135.62,135.78,135.53,135.62,2848.0,132.3549,132.5111,132.2671,132.3549,2848.0
2024-09-18 10:20:00,135.65,135.75,135.49,135.58,8023.0,132.3842,132.4818,132.228,132.3159,8023.0
2024-09-18 10:25:00,135.59,135.69,135.38,135.63,7167.0,132.3256,132.4232,132.1207,132.3647,7167.0
2024-09-18 10:30:00,135.63,136.3,135.61,135.65,20977.0,132.3647,133.0185,132.3452,132.3842,20977.0
2024-09-18 10:35:00,135.6,135.74,135.33,135.33,12379.0,132.3354,132.472,132.0719,132.0719,12379.0
2024-09-18 10:40:00,135.33,135.36,135.06,135.06,18436.0,132.0719,132.1012,131.8084,131.8084,18436.0
2024-09-18 10:45:00,135.13,135.24,135.02,135.17,14682.0,131.8767,131.9841,131.7694,131.9157,14682.0
2024-09-18 10:50:00,135.2,135.21,134.78,134.98,17150.0,131.945,131.9548,131.5351,131.7303,17150.0
2024-09-18 10:55:00,134.95,135.04,134.66,135.0,18471.0,131.701,131.7889,131.418,131.7498,18471.0
2024-09-18 11:00:00,135.04,135.59,135.04,135.59,9255.0,131.7889,132.3256,131.7889,132.3256,9255.0
2024-09-18 11:05:00,135.58,135.92,135.45,135.92,33397.0,132.3159,132.6477,132.189,132.6477,33397.0
2024-09-18 11:10:00,135.99,136.83,135.91,136.83,13938.0,132.716,133.5358,132.6379,133.5358,13938.0
2024-09-18 11:15:00,136.82,137.15,136.67,137.03,26669.0,133.526,133.8481,133.3796,133.731,26669.0
2024-09-18 11:20:00,137.14,137.35,136.55,136.55,12449.0,133.8383,134.0433,133.2625,133.2625,12449.0
2024-09-18 11:25:00,136.56,136.81,136.55,136.69,10919.0,133.2723,133.5163,133.2625,133.3992,10919.0
2024-09-18 11:30:00,136.7,136.71,136.38,136.43,25880.0,133.4089,133.4187,133.0966,133.1454,25880.0
2024-09-18 11:35:00,136.38,136.41,136.16,136.16,2505.0,133.0966,133.1259,132.8819,132.8819,2505.0
2024-09-18 11:40:00,136.18,136.22,135.94,135.97,7892.0,132.9014,132.9405,132.6672,132.6965,7892.0
2024-09-18 11:45:00,136.06,136.08,135.85,136.08,3118.0,132.7843,132.8038,132.5794,132.8038,3118.0
2024-09-18 11:50:00,136.08,136.34,136.08,136.09,4716.0,132.8038,133.0576,132.8038,132.8136,4716.0
2024-09-18 11:55:00,136.23,136.35,136.15,136.31,6848.0,132.9502,133.0673,132.8722,133.0283,6848.0
2024-09-18 12:00:00,136.27,136.35,136.22,136.31,3680.0,132.9893,133.0673,132.9405,133.0283,3680.0
2024-09-18 12:05:00,136.38,136.79,136.36,136.65,19305.0,133.0966,133.4967,133.0771,133.3601,19305.0
2024-09-18 12:10:00,136.59,136.59,136.37,136.51,4365.0,133.3016,133.3016,133.0869,133.2235,4365.0
2024-09-18 12:15:00,136.52,136.71,136.48,136.54,4117.0,133.2332,133.4187,133.1942,133.2528,4117.0
2024-09-18 12:20:00,136.56,136.56,136.42,136.47,13451.0,133.2723,133.2723,133.1357,133.1844,13451.0
2024-09-18 12:25:00,136.54,136.6,136.46,136.56,3093.0,133.2528,133.3113,133.1747,133.2723,3093.0
2024-09-18 12:30:00,136.47,136.56,136.42,136.45,4110.0,133.1844,133.2723,133.1357,133.1649,4110.0
2024-09-18 12:35:00,136.55,136.66,136.54,136.6,3702.0,133.2625,133.3699,133.2528,133.3113,3702.0
2024-09-18 12:40:00,136.61,136.73,136.58,136.63,3412.0,133.3211,133.4382,133.2918,133.3406,3412.0
2024-09-18 12:45:00,136.64,136.7,136.59,136.61,5117.0,133.3504,133.4089,133.3016,133.3211,5117.0
2024-09-18 12:50:00,136.62,136.7,136.51,136.65,14829.0,133.3308,133.4089,133.2235,133.3601,14829.0
2024-09-18 12:55:00,136.69,136.82,136.67,136.74,5922.0,133.3992,133.526,133.3796,133.4479,5922.0
2024-09-18 13:00:00,136.73,136.93,136.73,136.92,8915.0,133.4382,133.6334,133.4382,133.6236,8915.0
2024-09-18 13:05:00,136.88,137.14,136.81,137.14,15105.0,133.5846,133.8383,133.5163,133.8383,15105.0
2024-09-18 13:10:00,137.12,137.12,136.88,136.9,9002.0,133.8188,133.8188,133.5846,133.6041,9002.0
2024-09-18 13:15:00,136.83,137.03,136.81,137.03,9303.0,133.5358,133.731,133.5163,133.731,9303.0
2024-09-18 13:20:00,136.99,137.02,136.79,136.81,9096.0,133.6919,133.7212,133.4967,133.5163,9096.0
2024-09-18 13:25:00,136.81,137.06,136.78,137.0,8166.0,133.5163,133.7602,133.487,133.7017,8166.0
2024-09-18 13:30:00,136.99,137.2,136.96,137.17,14628.0,133.6919,133.8969,133.6627,133.8676,14628.0
2024-09-18 13:35:00,137.19,137.23,137.06,137.14,8351.0,133.8871,133.9262,133.7602,133.8383,8351.0
2024-09-18 13:40:00,137.15,137.2,136.93,136.94,12404.0,133.8481,133.8969,133.6334,133.6431,12404.0
2024-09-18 13:45:00,136.95,136.95,136.54,136.56,7448.0,133.6529,133.6529,133.2528,133.2723,7448.0
2024-09-18 13:50:00,136.56,136.75,136.52,136.72,4617.0,133.2723,133.4577,133.2332,133.4284,4617.0
2024-09-18 13:55:00,136.7,136.82,136.57,136.81,7407.0,133.4089,133.526,133.282,133.5163,7407.0
2024-09-18 14:00:00,136.74,138.33,136.17,137.64,34462.0,133.4479,134.9997,132.8917,134.3263,34462.0
2024-09-18 14:05:00,137.66,137.66,136.86,136.87,9730.0,134.3458,134.3458,133.5651,133.5748,9730.0
2024-09-18 14:10:00,136.92,137.12,136.47,136.57,26967.0,133.6236,133.8188,133.1844,133.282,26967.0
2024-09-18 14:15:00,136.61,136.84,136.58,136.68,10032.0,133.3211,133.5455,133.2918,133.3894,10032.0
2024-09-18 14:20:00,136.82,137.04,136.78,137.0,17632.0,133.526,133.7407,133.487,133.7017,17632.0
2024-09-18 14:25:00,137.0,137.16,136.8,137.13,5890.0,133.7017,133.8578,133.5065,133.8286,5890.0
2024-09-18 14:30:00,137.16,137.25,137.06,137.24,9265.0,133.8578,133.9457,133.7602,133.9359,9265.0
2024-09-18 14:35:00,137.23,137.35,136.67,137.35,13197.0,133.9262,134.0433,133.3796,134.0433,13197.0
2024-09-18 14:40:00,137.34,137.61,136.71,136.94,15939.0,134.0335,134.297,133.4187,133.6431,15939.0
2024-09-18 14:45:00,136.76,136.96,136.45,136.75,6856.0,133.4675,133.6627,133.1649,133.4577,6856.0
2024-09-18 14:50:00,136.68,137.06,136.68,136.96,9762.0,133.3894,133.7602,133.3894,133.6627,9762.0
2024-09-18 14:55:00,136.91,137.19,136.7,136.87,64124.0,133.6139,133.8871,133.4089,133.5748,64124.0
2024-09-18 15:00:00,136.84,136.85,136.39,136.54,24145.0,133.5455,133.5553,133.1064,133.2528,24145.0
2024-09-18 15:05:00,136.44,136.44,136.09,136.31,13841.0,133.1552,133.1552,132.8136,133.0283,13841.0
2024-09-18 15:10:00,136.21,136.97,136.05,136.82,13086.0,132.9307,133.6724,132.7746,133.526,13086.0
2024-09-18 15:15:00,136.78,136.94,136.63,136.7,14688.0,133.487,133.6431,133.3406,133.4089,14688.0
2024-09-18 15:20:00,136.72,136.87,136.34,136.84,37614.0,133.4284,133.5748,133.0576,133.5455,37614.0
2024-09-18 15:25:00,136.88,137.52,136.85,137.17,60536.0,133.5846,134.2092,133.5553,133.8676,60536.0
2024-09-18 15:30:00,137.11,137.32,136.41,136.55,33396.0,133.809,134.014,133.1259,133.2625,33396.0
2024-09-18 15:35:00,136.58,136.79,136.46,136.71,39085.0,133.2918,133.4967,133.1747,133.4187,39085.0
2024-09-18 15:40:00,136.71,136.71,136.08,136.08,15866.0,133.4187,133.4187,132.8038,132.8038,15866.0
2024-09-18 15:45:00,136.06,136.54,136.03,136.48,22072.0,132.7843,133.2528,132.755,133.1942,22072.0
2024-09-18 15:50:00,136.58,136.78,136.22,136.78,48794.0,133.2918,133.487,132.9405,133.487,48794.0
2024-09-18 15:55:00,136.81,136.9,136.31,136.71,189554.0,133.5163,133.6041,133.0283,133.4187,189554.0
2024-09-19 09:30:00,138.59,139.06,138.1,138.47,30257.0,135.2534,135.7121,134.7752,135.1363,30257.0
2024-09-19 09:35:00,138.53,138.79,138.25,138.44,8021.0,135.1949,135.4486,134.9216,135.107,8021.0
2024-09-19 09:40:00,138.62,138.69,137.37,137.38,22660.0,135.2827,135.351,134.0628,134.0725,22660.0
2024-09-19 09:45:00,137.39,137.44,136.95,137.03,28110.0,134.0823,134.1311,133.6529,133.731,28110.0
2024-09-19 09:50:00,137.01,137.59,136.91,137.52,15698.0,133.7114,134.2775,133.6139,134.2092,15698.0
2024-09-19 09:55:00,137.52,138.12,137.48,138.12,17702.0,134.2092,134.7947,134.1701,134.7947,17702.0
2024-09-19 10:00:00,138.13,138.17,137.83,137.99,9725.0,134.8045,134.8435,134.5117,134.6679,9725.0
2024-09-19 10:05:00,137.94,138.34,137.94,138.2,11099.0,134.6191,135.0094,134.6191,134.8728,11099.0
2024-09-19 10:10:00,138.16,138.73,138.16,138.73,15414.0,134.8338,135.39,134.8338,135.39,15414.0
2024-09-19 10:15:00,138.77,138.79,138.51,138.69,22117.0,135.4291,135.4486,135.1753,135.351,22117.0
2024-09-19 10:20:00,138.74,138.77,138.63,138.7,8003.0,135.3998,135.4291,135.2924,135.3608,8003.0
2024-09-19 10:25:00,138.66,139.09,138.64,139.09,13303.0,135.3217,135.7414,135.3022,135.7414,13303.0
2024-09-19 10:30:00,139.05,139.21,138.81,138.94,28815.0,135.7023,135.8585,135.4681,135.595,28815.0
2024-09-19 10:35:00,138.94,139.15,138.9,138.93,9327.0,135.595,135.7999,135.5559,135.5852,9327.0
2024-09-19 10:40:00,138.99,138.99,138.64,138.64,6766.0,135.6438,135.6438,135.3022,135.3022,6766.0
2024-09-19 10:45:00,138.71,138.78,138.39,138.74,4893.0,135.3705,135.4388,135.0582,135.3998,4893.0
2024-09-19 10:50:00,138.82,139.08,138.7,138.87,13543.0,135.4779,135.7316,135.3608,135.5267,13543.0
2024-09-19 10:55:00,138.92,139.05,138.86,139.0,5131.0,135.5755,135.7023,135.5169,135.6535,5131.0
2024-09-19 11:00:00,139.02,139.14,138.79,139.03,4768.0,135.6731,135.7902,135.4486,135.6828,4768.0
2024-09-19 11:05:00,139.03,139.22,138.99,139.22,12225.0,135.6828,135.8682,135.6438,135.8682,12225.0
2024-09-19 11:10:00,139.25,139.5,139.24,139.43,9165.0,135.8975,136.1415,135.8878,136.0732,9165.0
2024-09-19 11:15:00,139.46,139.85,139.45,139.85,9345.0,136.1025,136.4831,136.0927,136.4831,9345.0
2024-09-19 11:20:00,139.84,139.9,139.7,139.9,5823.0,136.4733,136.5319,136.3367,136.5319,5823.0
2024-09-19 11:25:00,139.91,139.94,139.34,139.4,10467.0,136.5416,136.5709,135.9854,136.0439,10467.0
2024-09-19 11:30:00,139.42,139.42,139.08,139.3,9793.0,136.0634,136.0634,135.7316,135.9463,9793.0
2024-09-19 11:35:00,139.35,139.41,139.19,139.37,11384.0,135.9951,136.0537,135.839,136.0146,11384.0
2024-09-19 11:40:00,139.4,139.77,139.38,139.69,24976.0,136.0439,136.405,136.0244,136.3269,24976.0
2024-09-19 11:45:00,139.77,140.06,139.62,139.97,21204.0,136.405,136.688,136.2586,136.6002,21204.0
2024-09-19 11:50:00,139.94,140.02,139.5,139.69,8086.0,136.5709,136.649,136.1415,136.3269,8086.0
2024-09-19 11:55:00,139.74,139.8,139.57,139.78,13669.0,136.3757,136.4343,136.2098,136.4148,13669.0
2024-09-19 12:00:00,139.79,140.0,139.64,139.95,25106.0,136.4245,136.6295,136.2781,136.5807,25106.0
2024-09-19 12:05:00,139.97,140.54,139.97,140.38,10939.0,136.6002,137.1565,136.6002,137.0003,10939.0
2024-09-19 12:10:00,140.36,140.39,140.09,140.2,13260.0,136.9808,137.0101,136.7173,136.8246,13260.0
2024-09-19 12:15:00,140.22,140.38,140.22,140.38,5314.0,136.8442,137.0003,136.8442,137.0003,5314.0
2024-09-19 12:20:00,140.36,140.36,139.93,140.02,5292.0,136.9808,136.9808,136.5611,136.649,5292.0
2024-09-19 12:25:00,140.05,140.21,140.04,140.21,4035.0,136.6783,136.8344,136.6685,136.8344,4035.0
2024-09-19 12:30:00,140.22,140.33,140.03,140.11,6787.0,136.8442,136.9515,136.6587,136.7368,6787.0
2024-09-19 12:35:00,140.15,140.29,140.14,140.29,4353.0,136.7759,136.9125,136.7661,136.9125,4353.0
2024-09-19 12:40:00,140.29,140.35,140.2,140.26,5592.0,136.9125,136.971,136.8246,136.8832,5592.0
2024-09-19 12:45:00,140.28,140.33,139.96,140.0,3959.0,136.9027,136.9515,136.5904,136.6295,3959.0
2024-09-19 12:50:00,140.04,140.2,139.98,140.15,6781.0,136.6685,136.8246,136.6099,136.7759,6781.0
2024-09-19 12:55:00,140.14,140.15,139.85,139.97,6476.0,136.7661,136.7759,136.4831,136.6002,6476.0
2024-09-19 13:00:00,140.1,140.11,139.96,140.0,3423.0,136.7271,136.7368,136.5904,136.6295,3423.0
2024-09-19 13:05:00,140.04,140.12,139.95,139.95,8192.0,136.6685,136.7466,136.5807,136.5807,8192.0
2024-09-19 13:10:00,139.91,140.27,139.87,140.12,7803.0,136.5416,136.893,136.5026,136.7466,7803.0
2024-09-19 13:15:00,140.09,140.17,140.06,140.12,8300.0,136.7173,136.7954,136.688,136.7466,8300.0
2024-09-19 13:20:00,140.09,140.1,139.95,140.0,6221.0,136.7173,136.7271,136.5807,136.6295,6221.0
2024-09-19 13:25:00,140.06,140.16,140.03,140.11,4420.0,136.688,136.7856,136.6587,136.7368,4420.0
2024-09-19 13:30:00,140.02,140.21,140.02,140.12,5939.0,136.649,136.8344,136.649,136.7466,5939.0
2024-09-19 13:35:00,140.1,140.31,140.08,140.26,7085.0,136.7271,136.932,136.7075,136.8832,7085.0
2024-09-19 13:40:00,140.22,140.52,140.15,140.48,13209.0,136.8442,137.1369,136.7759,137.0979,13209.0
2024-09-19 13:45:00,140.46,140.7,140.38,140.53,12598.0,137.0784,137.3126,137.0003,137.1467,12598.0
2024-09-19 13:50:00,140.52,140.59,140.08,140.11,18625.0,137.1369,137.2053,136.7075,136.7368,18625.0
2024-09-19 13:55:00,140.09,140.18,139.88,139.94,8940.0,136.7173,136.8051,136.5124,136.5709,8940.0
2024-09-19 14:00:00,139.95,139.95,139.74,139.74,15153.0,136.5807,136.5807,136.3757,136.3757,15153.0
2024-09-19 14:05:00,139.72,139.72,139.53,139.53,4868.0,136.3562,136.3562,136.1708,136.1708,4868.0
2024-09-19 14:10:00,139.53,139.69,139.51,139.55,13946.0,136.1708,136.3269,136.1513,136.1903,13946.0
2024-09-19 14:15:00,139.53,139.59,139.34,139.35,7944.0,136.1708,136.2293,135.9854,135.9951,7944.0
2024-09-19 14:20:00,139.35,139.52,139.25,139.33,6407.0,135.9951,136.161,135.8975,135.9756,6407.0
2024-09-19 14:25:00,139.25,139.4,139.16,139.33,5670.0,135.8975,136.0439,135.8097,135.9756,5670.0
2024-09-19 14:30:00,139.38,139.39,139.18,139.23,6057.0,136.0244,136.0341,135.8292,135.878,6057.0
2024-09-19 14:35:00,139.21,139.54,139.2,139.53,6224.0,135.8585,136.1805,135.8487,136.1708,6224.0
2024-09-19 14:40:00,139.53,139.68,139.49,139.55,8465.0,136.1708,136.3172,136.1317,136.1903,8465.0
2024-09-19 14:45:00,139.55,139.58,139.19,139.22,14735.0,136.1903,136.2196,135.839,135.8682,14735.0
2024-09-19 14:50:00,139.25,139.25,139.0,139.2,14041.0,135.8975,135.8975,135.6535,135.8487,14041.0
2024-09-19 14:55:00,139.17,139.3,139.11,139.22,8549.0,135.8194,135.9463,135.7609,135.8682,8549.0
2024-09-19 15:00:00,139.21,139.35,139.1,139.29,9061.0,135.8585,135.9951,135.7511,135.9366,9061.0
2024-09-19 15:05:00,139.27,139.31,139.18,139.28,10729.0,135.917,135.9561,135.8292,135.9268,10729.0
2024-09-19 15:10:00,139.29,139.4,139.23,139.37,12751.0,135.9366,136.0439,135.878,136.0146,12751.0
2024-09-19 15:15:00,139.37,139.47,139.25,139.25,12375.0,136.0146,136.1122,135.8975,135.8975,12375.0
2024-09-19 15:20:00,139.28,139.28,139.09,139.27,10504.0,135.9268,135.9268,135.7414,135.917,10504.0
2024-09-19 15:25:00,139.28,139.28,139.15,139.15,8379.0,135.9268,135.9268,135.7999,135.7999,8379.0
2024-09-19 15:30:00,139.14,139.25,139.08,139.19,14314.0,135.7902,135.8975,135.7316,135.839,14314.0
2024-09-19 15:35:00,139.16,139.27,139.05,139.06,20894.0,135.8097,135.917,135.7023,135.7121,20894.0
2024-09-19 15:40:00,139.04,139.17,138.98,139.04,17385.0,135.6926,135.8194,135.634,135.6926,17385.0
2024-09-19 15:45:00,139.05,139.07,138.83,138.84,21231.0,135.7023,135.7219,135.4876,135.4974,21231.0
2024-09-19 15:50:00,138.9,139.0,138.57,138.78,28377.0,135.5559,135.6535,135.2339,135.4388,28377.0
2024-09-19 15:55:00,138.75,138.77,138.55,138.67,103545.0,135.4096,135.4291,135.2144,135.3315,103545.0
2024-09-20 09:30:00,136.66,137.02,134.21,134.5,342036.0,133.3699,133.7212,130.9789,131.2619,342036.0
2024-09-20 09:35:00,134.5,135.17,134.5,134.97,15506.0,131.2619,131.9157,131.2619,131.7206,15506.0
2024-09-20 09:40:00,134.97,135.24,134.46,134.71,26647.0,131.7206,131.9841,131.2228,131.4668,26647.0
2024-09-20 09:45:00,134.69,134.77,133.88,134.27,22171.0,131.4473,131.5254,130.6568,131.0374,22171.0
2024-09-20 09:50:00,134.25,134.62,134.21,134.49,19740.0,131.0179,131.379,130.9789,131.2521,19740.0
2024-09-20 09:55:00,134.45,134.75,134.25,134.25,15717.0,131.2131,131.5059,131.0179,131.0179,15717.0
2024-09-20 10:00:00,134.29,134.44,134.15,134.15,22599.0,131.0569,131.2033,130.9203,130.9203,22599.0
2024-09-20 10:05:00,134.19,134.27,133.81,133.89,34871.0,130.9593,131.0374,130.5885,130.6666,34871.0
2024-09-20 10:10:00,133.86,134.09,133.6,134.0,45041.0,130.6373,130.8617,130.3835,130.7739,45041.0
2024-09-20 10:15:00,134.03,134.26,133.95,134.1,30753.0,130.8032,131.0277,130.7251,130.8715,30753.0
2024-09-20 10:20:00,134.14,134.14,133.65,133.78,29768.0,130.9105,130.9105,130.4323,130.5592,29768.0
2024-09-20 10:25:00,133.79,134.0,133.54,133.68,36185.0,130.569,130.7739,130.325,130.4616,36185.0
2024-09-20 10:30:00,133.72,134.47,133.71,134.08,57264.0,130.5007,131.2326,130.4909,130.852,57264.0
2024-09-20 10:35:00,134.09,134.13,133.65,133.88,25305.0,130.8617,130.9008,130.4323,130.6568,25305.0
2024-09-20 10:40:00,133.91,134.22,133.87,133.94,25659.0,130.6861,130.9886,130.647,130.7154,25659.0
2024-09-20 10:45:00,133.89,134.15,133.75,133.97,26870.0,130.6666,130.9203,130.5299,130.7446,26870.0
2024-09-20 10:50:00,133.96,134.0,133.55,133.66,23701.0,130.7349,130.7739,130.3347,130.4421,23701.0
2024-09-20 10:55:00,133.67,133.89,133.56,133.69,22710.0,130.4519,130.6666,130.3445,130.4714,22710.0
2024-09-20 11:00:00,133.67,133.84,133.47,133.52,24713.0,130.4519,130.6178,130.2567,130.3055,24713.0
2024-09-20 11:05:00,133.53,133.64,133.41,133.43,26216.0,130.3152,130.4226,130.1981,130.2176,26216.0
2024-09-20 11:10:00,133.44,133.76,133.23,133.72,36770.0,130.2274,130.5397,130.0225,130.5007,36770.0
2024-09-20 11:15:00,133.72,133.98,133.5,133.93,30834.0,130.5007,130.7544,130.286,130.7056,30834.0
2024-09-20 11:20:00,133.92,133.97,133.55,133.63,28000.0,130.6958,130.7446,130.3347,130.4128,28000.0
2024-09-20 11:25:00,133.63,133.67,133.21,133.48,39402.0,130.4128,130.4519,130.0029,130.2664,39402.0
2024-09-20 11:30:00,133.45,133.53,132.9,133.15,36844.0,130.2372,130.3152,129.7004,129.9444,36844.0
2024-09-20 11:35:00,133.25,133.79,133.24,133.62,15244.0,130.042,130.569,130.0322,130.4031,15244.0
2024-09-20 11:40:00,133.58,134.1,133.58,134.08,20128.0,130.364,130.8715,130.364,130.852,20128.0
2024-09-20 11:45:00,134.13,134.32,133.9,134.09,19743.0,130.9008,131.0862,130.6763,130.8617,19743.0
2024-09-20 11:50:00,134.11,134.15,133.89,133.89,10528.0,130.8813,130.9203,130.6666,130.6666,10528.0
2024-09-20 11:55:00,133.94,134.22,133.92,134.22,8448.0,130.7154,130.9886,130.6958,130.9886,8448.0
2024-09-20 12:00:00,134.24,134.35,134.16,134.25,7183.0,131.0081,131.1155,130.9301,131.0179,7183.0
2024-09-20 12:05:00,134.23,134.48,134.16,134.34,10984.0,130.9984,131.2424,130.9301,131.1057,10984.0
2024-09-20 12:10:00,134.32,134.38,134.11,134.19,11076.0,131.0862,131.1448,130.8813,130.9593,11076.0
2024-09-20 12:15:00,134.17,134.25,133.96,134.22,11408.0,130.9398,131.0179,130.7349,130.9886,11408.0
2024-09-20 12:20:00,134.27,134.84,134.23,134.8,24114.0,131.0374,131.5937,130.9984,131.5547,24114.0
2024-09-20 12:25:00,134.8,134.81,134.47,134.62,12489.0,131.5547,131.5644,131.2326,131.379,12489.0
2024-09-20 12:30:00,134.66,134.67,134.55,134.67,7174.0,131.418,131.4278,131.3107,131.4278,7174.0
2024-09-20 12:35:00,134.68,134.8,134.5,134.71,10457.0,131.4375,131.5547,131.2619,131.4668,10457.0
2024-09-20 12:40:00,134.75,134.86,134.68,134.84,13261.0,131.5059,131.6132,131.4375,131.5937,13261.0
2024-09-20 12:45:00,134.84,134.95,134.8,134.8,17051.0,131.5937,131.701,131.5547,131.5547,17051.0
2024-09-20 12:50:00,134.87,134.93,134.83,134.92,6726.0,131.623,131.6815,131.5839,131.6718,6726.0
2024-09-20 12:55:00,134.95,135.09,134.91,134.97,14898.0,131.701,131.8377,131.662,131.7206,14898.0
2024-09-20 13:00:00,134.94,135.02,134.91,134.92,6519.0,131.6913,131.7694,131.662,131.6718,6519.0
2024-09-20 13:05:00,134.92,135.13,134.92,135.11,7335.0,131.6718,131.8767,131.6718,131.8572,7335.0
2024-09-20 13:10:00,135.13,135.49,135.11,135.11,43384.0,131.8767,132.228,131.8572,131.8572,43384.0
2024-09-20 13:15:00,135.21,135.22,134.93,134.95,23511.0,131.9548,131.9645,131.6815,131.701,23511.0
2024-09-20 13:20:00,134.93,135.02,134.73,134.89,16737.0,131.6815,131.7694,131.4863,131.6425,16737.0
2024-09-20 13:25:00,134.88,135.42,134.88,135.35,12145.0,131.6327,132.1597,131.6327,132.0914,12145.0
2024-09-20 13:30:00,135.35,135.35,135.09,135.09,4063.0,132.0914,132.0914,131.8377,131.8377,4063.0
2024-09-20 13:35:00,135.12,135.12,134.87,134.88,5034.0,131.8669,131.8669,131.623,131.6327,5034.0
2024-09-20 13:40:00,134.84,134.89,134.66,134.69,9761.0,131.5937,131.6425,131.418,131.4473,9761.0
2024-09-20 13:45:00,134.69,134.69,134.51,134.54,8639.0,131.4473,131.4473,131.2716,131.3009,8639.0
2024-09-20 13:50:00,134.49,134.61,134.43,134.57,9171.0,131.2521,131.3692,131.1936,131.3302,9171.0
2024-09-20 13:55:00,134.56,134.76,134.56,134.64,7682.0,131.3204,131.5156,131.3204,131.3985,7682.0
2024-09-20 14:00:00,134.62,134.62,134.13,134.24,47921.0,131.379,131.379,130.9008,131.0081,47921.0
2024-09-20 14:05:00,134.24,134.36,133.73,133.73,22102.0,131.0081,131.1252,130.5104,130.5104,22102.0
2024-09-20 14:10:00,133.75,133.99,133.7,133.93,22474.0,130.5299,130.7642,130.4811,130.7056,22474.0
2024-09-20 14:15:00,133.92,134.07,133.87,134.02,16446.0,130.6958,130.8422,130.647,130.7934,16446.0
2024-09-20 14:20:00,134.05,134.35,134.05,134.21,21966.0,130.8227,131.1155,130.8227,130.9789,21966.0
2024-09-20 14:25:00,134.18,134.35,134.15,134.24,8674.0,130.9496,131.1155,130.9203,131.0081,8674.0
2024-09-20 14:30:00,134.24,134.39,134.18,134.36,7158.0,131.0081,131.1545,130.9496,131.1252,7158.0
2024-09-20 14:35:00,134.33,134.39,134.13,134.13,5646.0,131.096,131.1545,130.9008,130.9008,5646.0
2024-09-20 14:40:00,134.16,134.5,134.11,134.4,9477.0,130.9301,131.2619,130.8813,131.1643,9477.0
2024-09-20 14:45:00,134.41,134.53,134.39,134.5,8179.0,131.174,131.2912,131.1545,131.2619,8179.0
2024-09-20 14:50:00,134.49,134.6,134.44,134.56,8992.0,131.2521,131.3595,131.2033,131.3204,8992.0
2024-09-20 14:55:00,134.54,134.59,134.42,134.49,23052.0,131.3009,131.3497,131.1838,131.2521,23052.0
2024-09-20 15:00:00,134.52,134.7,134.43,134.5,16416.0,131.2814,131.4571,131.1936,131.2619,16416.0
2024-09-20 15:05:00,134.45,134.45,134.29,134.3,10396.0,131.2131,131.2131,131.0569,131.0667,10396.0
2024-09-20 15:10:00,134.29,134.43,134.13,134.25,19197.0,131.0569,131.1936,130.9008,131.0179,19197.0
2024-09-20 15:15:00,134.3,134.5,134.29,134.5,20316.0,131.0667,131.2619,131.0569,131.2619,20316.0
2024-09-20 15:20:00,134.51,134.81,134.5,134.8,19574.0,131.2716,131.5644,131.2619,131.5547,19574.0
2024-09-20 15:25:00,134.8,135.08,134.79,134.84,36420.0,131.5547,131.8279,131.5449,131.5937,36420.0
2024-09-20 15:30:00,134.83,134.96,134.68,134.69,35373.0,131.5839,131.7108,131.4375,131.4473,35373.0
2024-09-20 15:35:00,134.72,134.92,134.46,134.84,40025.0,131.4766,131.6718,131.2228,131.5937,40025.0
2024-09-20 15:40:00,134.81,135.07,134.76,134.98,33434.0,131.5644,131.8182,131.5156,131.7303,33434.0
2024-09-20 15:45:00,134.94,134.95,134.2,134.35,54656.0,131.6913,131.701,130.9691,131.1155,54656.0
2024-09-20 15:50:00,134.35,134.45,133.94,133.97,92392.0,131.1155,131.2131,130.7154,130.7446,92392.0
2024-09-20 15:55:00,133.98,134.48,133.85,134.43,316502.0,130.7544,131.2424,130.6275,131.1936,316502.0
2024-09-23 09:30:00,133.18,133.89,132.31,133.8,63832.0,129.9737,130.6666,129.1246,130.5787,63832.0
2024-09-23 09:35:00,133.87,134.7,133.77,134.6,23532.0,130.647,131.4571,130.5495,131.3595,23532.0
2024-09-23 09:40:00,134.47,134.99,134.47,134.63,11986.0,131.2326,131.7401,131.2326,131.3887,11986.0
2024-09-23 09:45:00,134.68,134.74,133.95,134.74,13868.0,131.4375,131.4961,130.7251,131.4961,13868.0
2024-09-23 09:50:00,134.81,135.58,134.78,135.49,17273.0,131.5644,132.3159,131.5351,132.228,17273.0
2024-09-23 09:55:00,135.38,135.76,135.32,135.61,14771.0,132.1207,132.4915,132.0621,132.3452,14771.0
2024-09-23 10:00:00,135.69,135.73,135.12,135.37,18151.0,132.4232,132.4623,131.8669,132.1109,18151.0
2024-09-23 10:05:00,135.3,135.31,134.92,135.25,7022.0,132.0426,132.0524,131.6718,131.9938,7022.0
2024-09-23 10:10:00,135.28,135.63,135.2,135.57,12069.0,132.0231,132.3647,131.945,132.3061,12069.0
2024-09-23 10:15:00,135.48,135.79,135.32,135.65,9696.0,132.2183,132.5208,132.0621,132.3842,9696.0
2024-09-23 10:20:00,135.65,135.74,135.29,135.42,9923.0,132.3842,132.472,132.0329,132.1597,9923.0
2024-09-23 10:25:00,135.42,135.88,135.42,135.53,8005.0,132.1597,132.6087,132.1597,132.2671,8005.0
2024-09-23 10:30:00,135.53,135.73,135.43,135.69,3723.0,132.2671,132.4623,132.1695,132.4232,3723.0
2024-09-23 10:35:00,135.69,135.83,135.4,135.45,8674.0,132.4232,132.5599,132.1402,132.189,8674.0
2024-09-23 10:40:00,135.36,135.59,135.07,135.15,14596.0,132.1012,132.3256,131.8182,131.8962,14596.0
2024-09-23 10:45:00,135.13,135.19,134.95,135.09,6034.0,131.8767,131.9353,131.701,131.8377,6034.0
2024-09-23 10:50:00,135.03,135.21,134.94,135.03,9653.0,131.7791,131.9548,131.6913,131.7791,9653.0
2024-09-23 10:55:00,134.96,135.19,134.96,135.08,5422.0,131.7108,131.9353,131.7108,131.8279,5422.0
2024-09-23 11:00:00,135.05,135.05,134.72,134.88,30394.0,131.7986,131.7986,131.4766,131.6327,30394.0
2024-09-23 11:05:00,134.85,134.85,134.49,134.51,23581.0,131.6035,131.6035,131.2521,131.2716,23581.0
2024-09-23 11:10:00,134.5,134.55,134.4,134.48,24590.0,131.2619,131.3107,131.1643,131.2424,24590.0
2024-09-23 11:15:00,134.44,134.48,134.16,134.28,26510.0,131.2033,131.2424,130.9301,131.0472,26510.0
2024-09-23 11:20:00,134.27,134.44,134.26,134.3,16996.0,131.0374,131.2033,131.0277,131.0667,16996.0
2024-09-23 11:25:00,134.37,134.38,134.13,134.19,33164.0,131.135,131.1448,130.9008,130.9593,33164.0
2024-09-23 11:30:00,134.14,134.29,133.9,134.28,21849.0,130.9105,131.0569,130.6763,131.0472,21849.0
2024-09-23 11:35:00,134.33,134.49,134.32,134.35,11754.0,131.096,131.2521,131.0862,131.1155,11754.0
2024-09-23 11:40:00,134.35,134.42,134.25,134.3,29974.0,131.1155,131.1838,131.0179,131.0667,29974.0
2024-09-23 11:45:00,134.3,134.31,134.04,134.21,11945.0,131.0667,131.0765,130.813,130.9789,11945.0
2024-09-23 11:50:00,134.18,134.28,134.05,134.24,19408.0,130.9496,131.0472,130.8227,131.0081,19408.0
2024-09-23 11:55:00,134.27,134.27,133.95,134.0,12243.0,131.0374,131.0374,130.7251,130.7739,12243.0
2024-09-23 12:00:00,133.96,134.19,133.81,134.09,24915.0,130.7349,130.9593,130.5885,130.8617,24915.0
2024-09-23 12:05:00,134.1,134.1,133.78,133.88,10537.0,130.8715,130.8715,130.5592,130.6568,10537.0
2024-09-23 12:10:00,133.81,133.89,133.63,133.67,6991.0,130.5885,130.6666,130.4128,130.4519,6991.0
2024-09-23 12:15:00,133.67,133.81,133.59,133.78,9151.0,130.4519,130.5885,130.3738,130.5592,9151.0
2024-09-23 12:20:00,133.79,133.9,133.73,133.85,7429.0,130.569,130.6763,130.5104,130.6275,7429.0
2024-09-23 12:25:00,133.88,133.9,133.73,133.77,10001.0,130.6568,130.6763,130.5104,130.5495,10001.0
2024-09-23 12:30:00,133.74,133.85,133.64,133.77,11578.0,130.5202,130.6275,130.4226,130.5495,11578.0
2024-09-23 12:35:00,133.77,133.82,133.67,133.77,7158.0,130.5495,130.5982,130.4519,130.5495,7158.0
2024-09-23 12:40:00,133.77,133.82,133.69,133.78,8638.0,130.5495,130.5982,130.4714,130.5592,8638.0
2024-09-23 12:45:00,133.78,134.02,133.73,134.0,11999.0,130.5592,130.7934,130.5104,130.7739,11999.0
2024-09-23 12:50:00,134.0,134.15,133.96,134.15,7905.0,130.7739,130.9203,130.7349,130.9203,7905.0
2024-09-23 12:55:00,134.1,134.24,134.02,134.21,11854.0,130.8715,131.0081,130.7934,130.9789,11854.0
2024-09-23 13:00:00,134.25,134.31,134.11,134.12,7376.0,131.0179,131.0765,130.8813,130.891,7376.0
2024-09-23 13:05:00,134.13,134.13,134.02,134.11,5718.0,130.9008,130.9008,130.7934,130.8813,5718.0
2024-09-23 13:10:00,134.12,134.4,134.12,134.4,13532.0,130.891,131.1643,130.891,131.1643,13532.0
2024-09-23 13:15:00,134.39,134.45,134.35,134.43,15059.0,131.1545,131.2131,131.1155,131.1936,15059.0
2024-09-23 13:20:00,134.47,134.56,134.42,134.42,13976.0,131.2326,131.3204,131.1838,131.1838,13976.0
2024-09-23 13:25:00,134.44,134.66,134.42,134.6,7903.0,131.2033,131.418,131.1838,131.3595,7903.0
2024-09-23 13:30:00,134.57,134.62,134.51,134.57,9436.0,131.3302,131.379,131.2716,131.3302,9436.0
2024-09-23 13:35:00,134.59,134.84,134.59,134.77,15853.0,131.3497,131.5937,131.3497,131.5254,15853.0
2024-09-23 13:40:00,134.74,134.85,134.68,134.69,16613.0,131.4961,131.6035,131.4375,131.4473,16613.0
2024-09-23 13:45:00,134.69,134.69,134.59,134.67,6488.0,131.4473,131.4473,131.3497,131.4278,6488.0
2024-09-23 13:50:00,134.64,134.65,134.37,134.42,10039.0,131.3985,131.4083,131.135,131.1838,10039.0
2024-09-23 13:55:00,134.39,134.79,134.31,134.68,28432.0,131.1545,131.5449,131.0765,131.4375,28432.0
2024-09-23 14:00:00,134.66,134.68,134.43,134.45,12516.0,131.418,131.4375,131.1936,131.2131,12516.0
2024-09-23 14:05:00,134.45,134.71,134.41,134.68,11761.0,131.2131,131.4668,131.174,131.4375,11761.0
2024-09-23 14:10:00,134.71,134.85,134.67,134.8,15349.0,131.4668,131.6035,131.4278,131.5547,15349.0
2024-09-23 14:15:00,134.79,134.8,134.62,134.77,9724.0,131.5449,131.5547,131.379,131.5254,9724.0
2024-09-23 14:20:00,134.73,134.99,134.67,134.95,7544.0,131.4863,131.7401,131.4278,131.701,7544.0
2024-09-23 14:25:00,134.96,135.03,134.84,134.86,12972.0,131.7108,131.7791,131.5937,131.6132,12972.0
2024-09-23 14:30:00,134.83,134.85,134.73,134.74,19303.0,131.5839,131.6035,131.4863,131.4961,19303.0
2024-09-23 14:35:00,134.75,134.83,134.67,134.75,28612.0,131.5059,131.5839,131.4278,131.5059,28612.0
2024-09-23 14:40:00,134.72,134.79,134.69,134.72,18730.0,131.4766,131.5449,131.4473,131.4766,18730.0
2024-09-23 14:45:00,134.72,134.74,134.53,134.61,29614.0,131.4766,131.4961,131.2912,131.3692,29614.0
2024-09-23 14:50:00,134.62,134.72,134.56,134.7,26925.0,131.379,131.4766,131.3204,131.4571,26925.0
2024-09-23 14:55:00,134.69,134.84,134.69,134.81,8872.0,131.4473,131.5937,131.4473,131.5644,8872.0
2024-09-23 15:00:00,134.81,134.81,134.7,134.72,12862.0,131.5644,131.5644,131.4571,131.4766,12862.0
2024-09-23 15:05:00,134.72,134.92,134.72,134.91,17459.0,131.4766,131.6718,131.4766,131.662,17459.0
2024-09-23 15:10:00,134.91,135.07,134.9,134.98,17757.0,131.662,131.8182,131.6522,131.7303,17757.0
2024-09-23 15:15:00,135.0,135.03,134.84,134.84,10547.0,131.7498,131.7791,131.5937,131.5937,10547.0
2024-09-23 15:20:00,134.82,134.87,134.75,134.75,9390.0,131.5742,131.623,131.5059,131.5059,9390.0
2024-09-23 15:25:00,134.77,134.83,134.65,134.77,16015.0,131.5254,131.5839,131.4083,131.5254,16015.0
2024-09-23 15:30:00,134.77,134.83,134.68,134.75,11919.0,131.5254,131.5839,131.4375,131.5059,11919.0
2024-09-23 15:35:00,134.74,134.76,134.59,134.69,16188.0,131.4961,131.5156,131.3497,131.4473,16188.0
2024-09-23 15:40:00,134.65,134.71,134.56,134.71,13037.0,131.4083,131.4668,131.3204,131.4668,13037.0
2024-09-23 15:45:00,134.68,134.94,134.62,134.87,27761.0,131.4375,131.6913,131.379,131.623,27761.0
2024-09-23 15:50:00,134.87,135.15,134.75,135.15,40275.0,131.623,131.8962,131.5059,131.8962,40275.0
2024-09-23 15:55:00,135.14,135.28,135.01,135.18,128342.0,131.8865,132.0231,131.7596,131.9255,128342.0
2024-09-24 09:30:00,137.11,137.2,135.81,136.58,27673.0,133.809,133.8969,132.5403,133.2918,27673.0
2024-09-24 09:35:00,136.41,136.52,135.86,135.86,6716.0,133.1259,133.2332,132.5891,132.5891,6716.0
2024-09-24 09:40:00,135.98,136.55,135.98,136.37,18355.0,132.7062,133.2625,132.7062,133.0869,18355.0
2024-09-24 09:45:00,136.3,136.31,135.52,135.83,11758.0,133.0185,133.0283,132.2573,132.5599,11758.0
2024-09-24 09:50:00,135.7,135.78,135.29,135.46,23810.0,132.433,132.5111,132.0329,132.1988,23810.0
2024-09-24 09:55:00,135.46,135.59,135.32,135.32,26787.0,132.1988,132.3256,132.0621,132.0621,26787.0
2024-09-24 10:00:00,135.3,135.9,135.17,135.82,23607.0,132.0426,132.6282,131.9157,132.5501,23607.0
2024-09-24 10:05:00,135.81,135.89,135.65,135.82,7227.0,132.5403,132.6184,132.3842,132.5501,7227.0
2024-09-24 10:10:00,135.85,135.85,135.21,135.31,18058.0,132.5794,132.5794,131.9548,132.0524,18058.0
2024-09-24 10:15:00,135.25,135.28,135.15,135.19,21015.0,131.9938,132.0231,131.8962,131.9353,21015.0
2024-09-24 10:20:00,135.19,135.35,134.83,134.95,20719.0,131.9353,132.0914,131.5839,131.701,20719.0
2024-09-24 10:25:00,134.94,135.08,134.77,135.0,30724.0,131.6913,131.8279,131.5254,131.7498,30724.0
2024-09-24 10:30:00,135.08,135.15,134.57,134.62,33788.0,131.8279,131.8962,131.3302,131.379,33788.0
2024-09-24 10:35:00,134.65,134.75,134.36,134.62,28564.0,131.4083,131.5059,131.1252,131.379,28564.0
2024-09-24 10:40:00,134.67,134.95,134.63,134.94,12411.0,131.4278,131.701,131.3887,131.6913,12411.0
2024-09-24 10:45:00,134.98,135.13,134.87,134.95,4238.0,131.7303,131.8767,131.623,131.701,4238.0
2024-09-24 10:50:00,135.06,135.36,135.01,135.19,16201.0,131.8084,132.1012,131.7596,131.9353,16201.0
2024-09-24 10:55:00,135.28,135.28,134.88,134.88,12051.0,132.0231,132.0231,131.6327,131.6327,12051.0
2024-09-24 11:00:00,134.84,134.84,134.62,134.62,8291.0,131.5937,131.5937,131.379,131.379,8291.0
2024-09-24 11:05:00,134.62,134.93,134.51,134.7,12133.0,131.379,131.6815,131.2716,131.4571,12133.0
2024-09-24 11:10:00,134.66,134.74,134.34,134.34,9447.0,131.418,131.4961,131.1057,131.1057,9447.0
2024-09-24 11:15:00,134.34,134.34,134.05,134.05,10417.0,131.1057,131.1057,130.8227,130.8227,10417.0
2024-09-24 11:20:00,134.02,134.2,133.9,133.99,9729.0,130.7934,130.9691,130.6763,130.7642,9729.0
2024-09-24 11:25:00,134.0,134.42,134.0,134.37,26662.0,130.7739,131.1838,130.7739,131.135,26662.0
2024-09-24 11:30:00,134.42,134.47,134.06,134.13,6253.0,131.1838,131.2326,130.8325,130.9008,6253.0
2024-09-24 11:35:00,134.07,134.3,134.03,134.3,8631.0,130.8422,131.0667,130.8032,131.0667,8631.0
2024-09-24 11:40:00,134.19,134.21,133.98,133.98,2684.0,130.9593,130.9789,130.7544,130.7544,2684.0
2024-09-24 11:45:00,134.02,134.16,133.98,134.0,5520.0,130.7934,130.9301,130.7544,130.7739,5520.0
2024-09-24 11:50:00,134.01,134.44,133.98,134.36,23625.0,130.7837,131.2033,130.7544,131.1252,23625.0
2024-09-24 11:55:00,134.38,134.41,134.27,134.28,5196.0,131.1448,131.174,131.0374,131.0472,5196.0
2024-09-24 12:00:00,134.28,134.33,133.95,133.95,3386.0,131.0472,131.096,130.7251,130.7251,3386.0
2024-09-24 12:05:00,134.03,134.19,134.03,134.13,9974.0,130.8032,130.9593,130.8032,130.9008,9974.0
2024-09-24 12:10:00,134.08,134.13,133.96,134.08,9176.0,130.852,130.9008,130.7349,130.852,9176.0
2024-09-24 12:15:00,134.03,134.07,133.85,133.92,14258.0,130.8032,130.8422,130.6275,130.6958,14258.0
2024-09-24 12:20:00,133.92,133.99,133.9,133.94,4244.0,130.6958,130.7642,130.6763,130.7154,4244.0
2024-09-24 12:25:00,133.94,134.0,133.89,133.94,3287.0,130.7154,130.7739,130.6666,130.7154,3287.0
2024-09-24 12:30:00,133.93,134.02,133.79,133.97,7217.0,130.7056,130.7934,130.569,130.7446,7217.0
2024-09-24 12:35:00,133.94,134.18,133.93,134.18,3695.0,130.7154,130.9496,130.7056,130.9496,3695.0
2024-09-24 12:40:00,134.18,134.21,134.08,134.18,4713.0,130.9496,130.9789,130.852,130.9496,4713.0
2024-09-24 12:45:00,134.14,134.22,134.07,134.15,1163.0,130.9105,130.9886,130.8422,130.9203,1163.0
2024-09-24 12:50:00,134.11,134.22,134.11,134.14,5478.0,130.8813,130.9886,130.8813,130.9105,5478.0
2024-09-24 12:55:00,134.08,134.11,133.98,134.02,2997.0,130.852,130.8813,130.7544,130.7934,2997.0
2024-09-24 13:00:00,134.02,134.3,133.98,134.25,4520.0,130.7934,131.0667,130.7544,131.0179,4520.0
2024-09-24 13:05:00,134.21,134.51,134.21,134.5,9181.0,130.9789,131.2716,130.9789,131.2619,9181.0
2024-09-24 13:10:00,134.49,134.49,134.25,134.27,6952.0,131.2521,131.2521,131.0179,131.0374,6952.0
2024-09-24 13:15:00,134.27,134.38,134.24,134.3,7088.0,131.0374,131.1448,131.0081,131.0667,7088.0
2024-09-24 13:20:00,134.26,134.26,134.11,134.11,2911.0,131.0277,131.0277,130.8813,130.8813,2911.0
2024-09-24 13:25:00,134.05,134.05,133.86,133.86,3700.0,130.8227,130.8227,130.6373,130.6373,3700.0
2024-09-24 13:30:00,133.89,134.03,133.87,133.95,17478.0,130.6666,130.8032,130.647,130.7251,17478.0
2024-09-24 13:35:00,133.94,134.02,133.78,133.85,9306.0,130.7154,130.7934,130.5592,130.6275,9306.0
2024-09-24 13:40:00,133.84,133.9,133.79,133.79,4720.0,130.6178,130.6763,130.569,130.569,4720.0
2024-09-24 13:45:00,133.78,133.84,133.73,133.74,8650.0,130.5592,130.6178,130.5104,130.5202,8650.0
2024-09-24 13:50:00,133.77,134.05,133.7,133.97,5889.0,130.5495,130.8227,130.4811,130.7446,5889.0
2024-09-24 13:55:00,134.02,134.02,133.85,133.93,3760.0,130.7934,130.7934,130.6275,130.7056,3760.0
2024-09-24 14:00:00,133.93,133.94,133.82,133.82,5158.0,130.7056,130.7154,130.5982,130.5982,5158.0
2024-09-24 14:05:00,133.83,133.92,133.83,133.88,1926.0,130.608,130.6958,130.608,130.6568,1926.0
2024-09-24 14:10:00,133.87,133.97,133.76,133.87,4494.0,130.647,130.7446,130.5397,130.647,4494.0
2024-09-24 14:15:00,133.86,133.88,133.76,133.83,7080.0,130.6373,130.6568,130.5397,130.608,7080.0
2024-09-24 14:20:00,133.78,133.87,133.71,133.87,9099.0,130.5592,130.647,130.4909,130.647,9099.0
2024-09-24 14:25:00,133.8,133.9,133.78,133.78,3116.0,130.5787,130.6763,130.5592,130.5592,3116.0
2024-09-24 14:30:00,133.84,133.93,133.7,133.93,21011.0,130.6178,130.7056,130.4811,130.7056,21011.0
2024-09-24 14:35:00,133.97,134.01,133.83,133.92,7078.0,130.7446,130.7837,130.608,130.6958,7078.0
2024-09-24 14:40:00,133.94,134.0,133.87,134.0,4653.0,130.7154,130.7739,130.647,130.7739,4653.0
2024-09-24 14:45:00,134.0,134.03,133.91,133.95,5042.0,130.7739,130.8032,130.6861,130.7251,5042.0
2024-09-24 14:50:00,133.94,134.05,133.9,133.99,10222.0,130.7154,130.8227,130.6763,130.7642,10222.0
2024-09-24 14:55:00,133.99,134.12,133.98,134.06,4750.0,130.7642,130.891,130.7544,130.8325,4750.0
2024-09-24 15:00:00,134.03,134.1,133.95,134.05,7869.0,130.8032,130.8715,130.7251,130.8227,7869.0
2024-09-24 15:05:00,134.02,134.07,133.8,133.8,13538.0,130.7934,130.8422,130.5787,130.5787,13538.0
2024-09-24 15:10:00,133.8,133.97,133.8,133.86,14572.0,130.5787,130.7446,130.5787,130.6373,14572.0
2024-09-24 15:15:00,133.89,133.91,133.75,133.78,11138.0,130.6666,130.6861,130.5299,130.5592,11138.0
2024-09-24 15:20:00,133.78,133.84,133.75,133.77,9757.0,130.5592,130.6178,130.5299,130.5495,9757.0
2024-09-24 15:25:00,133.75,133.78,133.65,133.65,12599.0,130.5299,130.5592,130.4323,130.4323,12599.0
2024-09-24 15:30:00,133.65,133.69,133.41,133.42,24988.0,130.4323,130.4714,130.1981,130.2079,24988.0
2024-09-24 15:35:00,133.39,133.45,133.14,133.2,25397.0,130.1786,130.2372,129.9346,129.9932,25397.0
2024-09-24 15:40:00,133.14,133.2,133.01,133.18,24716.0,129.9346,129.9932,129.8077,129.9737,24716.0
2024-09-24 15:45:00,133.18,133.19,132.9,133.01,63131.0,129.9737,129.9834,129.7004,129.8077,63131.0
2024-09-24 15:50:00,133.03,133.05,132.67,132.83,61878.0,129.8273,129.8468,129.4759,129.6321,61878.0
2024-09-24 15:55:00,132.83,132.91,132.54,132.82,177735.0,129.6321,129.7102,129.3491,129.6223,177735.0
2024-09-25 09:30:00,133.09,133.8,132.99,133.59,49671.0,129.8858,130.5787,129.7882,130.3738,49671.0
2024-09-25 09:35:00,133.71,133.74,133.21,133.44,12285.0,130.4909,130.5202,130.0029,130.2274,12285.0
2024-09-25 09:40:00,133.44,133.82,133.09,133.35,24108.0,130.2274,130.5982,129.8858,130.1396,24108.0
2024-09-25 09:45:00,133.05,133.05,132.47,132.72,6597.0,129.8468,129.8468,129.2807,129.5247,6597.0
2024-09-25 09:50:00,132.7,132.85,132.54,132.72,12510.0,129.5052,129.6516,129.3491,129.5247,12510.0
2024-09-25 09:55:00,132.7,132.93,132.48,132.78,25029.0,129.5052,129.7297,129.2905,129.5833,25029.0
2024-09-25 10:00:00,132.84,132.94,132.52,132.87,11124.0,129.6418,129.7394,129.3295,129.6711,11124.0
2024-09-25 10:05:00,132.78,132.9,132.48,132.89,5925.0,129.5833,129.7004,129.2905,129.6906,5925.0
2024-09-25 10:10:00,132.91,133.2,132.86,132.94,7751.0,129.7102,129.9932,129.6614,129.7394,7751.0
2024-09-25 10:15:00,133.01,133.51,133.01,133.2,10014.0,129.8077,130.2957,129.8077,129.9932,10014.0
2024-09-25 10:20:00,133.2,133.29,133.07,133.22,10680.0,129.9932,130.081,129.8663,130.0127,10680.0
2024-09-25 10:25:00,133.22,133.48,132.88,133.27,44233.0,130.0127,130.2664,129.6809,130.0615,44233.0
2024-09-25 10:30:00,133.38,134.55,133.38,133.78,41373.0,130.1688,131.3107,130.1688,130.5592,41373.0
2024-09-25 10:35:00,133.73,134.18,133.6,134.08,36656.0,130.5104,130.9496,130.3835,130.852,36656.0
2024-09-25 10:40:00,134.16,134.47,133.97,134.25,53291.0,130.9301,131.2326,130.7446,131.0179,53291.0
2024-09-25 10:45:00,134.18,134.57,134.16,134.48,35342.0,130.9496,131.3302,130.9301,131.2424,35342.0
2024-09-25 10:50:00,134.46,134.5,134.1,134.28,93051.0,131.2228,131.2619,130.8715,131.0472,93051.0
2024-09-25 10:55:00,134.28,134.68,134.2,134.68,16849.0,131.0472,131.4375,130.9691,131.4375,16849.0
2024-09-25 11:00:00,134.66,135.2,134.56,135.2,17409.0,131.418,131.945,131.3204,131.945,17409.0
2024-09-25 11:05:00,135.23,135.27,134.92,135.24,14870.0,131.9743,132.0133,131.6718,131.9841,14870.0
2024-09-25 11:10:00,135.27,135.46,134.93,135.06,27624.0,132.0133,132.1988,131.6815,131.8084,27624.0
2024-09-25 11:15:00,135.08,135.16,134.9,134.98,10944.0,131.8279,131.906,131.6522,131.7303,10944.0
2024-09-25 11:20:00,134.99,135.02,134.68,134.79,22515.0,131.7401,131.7694,131.4375,131.5449,22515.0
2024-09-25 11:25:00,134.76,134.81,134.58,134.67,23882.0,131.5156,131.5644,131.34,131.4278,23882.0
2024-09-25 11:30:00,134.69,134.84,134.6,134.78,18249.0,131.4473,131.5937,131.3595,131.5351,18249.0
2024-09-25 11:35:00,134.74,135.01,134.74,134.81,12324.0,131.4961,131.7596,131.4961,131.5644,12324.0
2024-09-25 11:40:00,134.84,134.85,134.46,134.66,36911.0,131.5937,131.6035,131.2228,131.418,36911.0
2024-09-25 11:45:00,134.69,134.82,134.51,134.67,34214.0,131.4473,131.5742,131.2716,131.4278,34214.0
2024-09-25 11:50:00,134.63,134.74,134.58,134.61,14644.0,131.3887,131.4961,131.34,131.3692,14644.0
2024-09-25 11:55:00,134.62,134.67,134.47,134.5,31448.0,131.379,131.4278,131.2326,131.2619,31448.0
2024-09-25 12:00:00,134.5,134.51,133.91,134.22,48681.0,131.2619,131.2716,130.6861,130.9886,48681.0
2024-09-25 12:05:00,134.25,134.29,134.21,134.24,4842.0,131.0179,131.0569,130.9789,131.0081,4842.0
2024-09-25 12:10:00,134.18,134.31,134.02,134.12,29385.0,130.9496,131.0765,130.7934,130.891,29385.0
2024-09-25 12:15:00,134.12,134.17,133.95,133.97,41209.0,130.891,130.9398,130.7251,130.7446,41209.0
2024-09-25 12:20:00,133.96,134.13,133.93,133.94,24813.0,130.7349,130.9008,130.7056,130.7154,24813.0
2024-09-25 12:25:00,133.91,134.1,133.91,133.94,19734.0,130.6861,130.8715,130.6861,130.7154,19734.0
2024-09-25 12:30:00,133.92,134.19,133.86,134.15,27028.0,130.6958,130.9593,130.6373,130.9203,27028.0
2024-09-25 12:35:00,134.21,134.27,134.08,134.16,14645.0,130.9789,131.0374,130.852,130.9301,14645.0
2024-09-25 12:40:00,134.13,134.14,133.7,133.75,26603.0,130.9008,130.9105,130.4811,130.5299,26603.0
2024-09-25 12:45:00,133.75,133.76,133.14,133.18,13392.0,130.5299,130.5397,129.9346,129.9737,13392.0
2024-09-25 12:50:00,133.19,133.38,133.07,133.32,13528.0,129.9834,130.1688,129.8663,130.1103,13528.0
2024-09-25 12:55:00,133.27,133.35,133.22,133.24,10957.0,130.0615,130.1396,130.0127,130.0322,10957.0
2024-09-25 13:00:00,133.27,133.49,133.18,133.49,30139.0,130.0615,130.2762,129.9737,130.2762,30139.0
2024-09-25 13:05:00,133.47,133.57,133.39,133.41,7713.0,130.2567,130.3543,130.1786,130.1981,7713.0
2024-09-25 13:10:00,133.43,133.55,133.32,133.55,8131.0,130.2176,130.3347,130.1103,130.3347,8131.0
2024-09-25 13:15:00,133.55,133.55,133.34,133.35,8112.0,130.3347,130.3347,130.1298,130.1396,8112.0
2024-09-25 13:20:00,133.35,133.39,133.22,133.31,12221.0,130.1396,130.1786,130.0127,130.1005,12221.0
2024-09-25 13:25:00,133.34,133.43,133.28,133.34,8750.0,130.1298,130.2176,130.0712,130.1298,8750.0
2024-09-25 13:30:00,133.34,133.39,133.23,133.25,9099.0,130.1298,130.1786,130.0225,130.042,9099.0
2024-09-25 13:35:00,133.25,133.26,132.96,132.99,11504.0,130.042,130.0517,129.759,129.7882,11504.0
2024-09-25 13:40:00,133.0,133.38,133.0,133.38,6670.0,129.798,130.1688,129.798,130.1688,6670.0
2024-09-25 13:45:00,133.38,133.4,133.16,133.2,7086.0,130.1688,130.1884,129.9541,129.9932,7086.0
2024-09-25 13:50:00,133.22,133.34,133.19,133.26,7084.0,130.0127,130.1298,129.9834,130.0517,7084.0
2024-09-25 13:55:00,133.24,133.34,133.19,133.34,5580.0,130.0322,130.1298,129.9834,130.1298,5580.0
2024-09-25 14:00:00,133.35,133.52,133.26,133.49,10361.0,130.1396,130.3055,130.0517,130.2762,10361.0
2024-09-25 14:05:00,133.48,133.59,133.37,133.4,11016.0,130.2664,130.3738,130.1591,130.1884,11016.0
2024-09-25 14:10:00,133.39,133.55,133.39,133.45,9735.0,130.1786,130.3347,130.1786,130.2372,9735.0
2024-09-25 14:15:00,133.42,133.61,133.41,133.58,5795.0,130.2079,130.3933,130.1981,130.364,5795.0
2024-09-25 14:20:00,133.59,133.65,133.55,133.55,4761.0,130.3738,130.4323,130.3347,130.3347,4761.0
2024-09-25 14:25:00,133.57,133.68,133.52,133.66,9845.0,130.3543,130.4616,130.3055,130.4421,9845.0
2024-09-25 14:30:00,133.64,133.72,133.59,133.66,7145.0,130.4226,130.5007,130.3738,130.4421,7145.0
2024-09-25 14:35:00,133.68,133.85,133.48,133.59,30076.0,130.4616,130.6275,130.2664,130.3738,30076.0
2024-09-25 14:40:00,133.61,133.8,133.59,133.78,15109.0,130.3933,130.5787,130.3738,130.5592,15109.0
2024-09-25 14:45:00,133.77,133.8,133.69,133.8,6747.0,130.5495,130.5787,130.4714,130.5787,6747.0
2024-09-25 14:50:00,133.78,133.83,133.72,133.72,11993.0,130.5592,130.608,130.5007,130.5007,11993.0
2024-09-25 14:55:00,133.73,133.73,133.47,133.47,11388.0,130.5104,130.5104,130.2567,130.2567,11388.0
2024-09-25 15:00:00,133.46,133.51,133.2,133.22,9813.0,130.2469,130.2957,129.9932,130.0127,9813.0
2024-09-25 15:05:00,133.24,133.29,133.13,133.14,6957.0,130.0322,130.081,129.9249,129.9346,6957.0
2024-09-25 15:10:00,133.16,133.21,133.13,133.14,7850.0,129.9541,130.0029,129.9249,129.9346,7850.0
2024-09-25 15:15:00,133.14,133.19,132.97,133.04,10029.0,129.9346,129.9834,129.7687,129.837,10029.0
2024-09-25 15:20:00,133.03,133.16,133.02,133.02,8813.0,129.8273,129.9541,129.8175,129.8175,8813.0
2024-09-25 15:25:00,133.0,133.01,132.85,132.94,11766.0,129.798,129.8077,129.6516,129.7394,11766.0
2024-09-25 15:30:00,132.93,132.94,132.73,132.92,10053.0,129.7297,129.7394,129.5345,129.7199,10053.0
2024-09-25 15:35:00,132.93,133.03,132.84,132.84,10104.0,129.7297,129.8273,129.6418,129.6418,10104.0
2024-09-25 15:40:00,132.83,132.86,132.64,132.81,20561.0,129.6321,129.6614,129.4467,129.6126,20561.0
2024-09-25 15:45:00,132.77,132.83,132.58,132.6,27458.0,129.5735,129.6321,129.3881,129.4076,27458.0
2024-09-25 15:50:00,132.61,132.9,132.41,132.7,43509.0,129.4174,129.7004,129.2222,129.5052,43509.0
2024-09-25 15:55:00,132.69,132.97,132.51,132.81,180217.0,129.4955,129.7687,129.3198,129.6126,180217.0
2024-09-26 09:30:00,133.26,137.76,133.1,136.39,187318.0,130.0517,134.4434,129.8956,133.1064,187318.0
2024-09-26 09:35:00,136.62,140.24,136.32,138.02,207104.0,133.3308,136.8637,133.0381,134.6971,207104.0
2024-09-26 09:40:00,138.02,138.81,137.4,138.34,62046.0,134.6971,135.4681,134.0921,135.0094,62046.0
2024-09-26 09:45:00,138.44,139.29,137.92,138.59,98050.0,135.107,135.9366,134.5995,135.2534,98050.0
2024-09-26 09:50:00,138.46,139.05,138.3,138.52,76103.0,135.1265,135.7023,134.9704,135.1851,76103.0
2024-09-26 09:55:00,138.59,138.61,137.91,137.97,77795.0,135.2534,135.2729,134.5898,134.6483,77795.0
2024-09-26 10:00:00,137.97,139.17,137.89,138.1,66314.0,134.6483,135.8194,134.5703,134.7752,66314.0
2024-09-26 10:05:00,137.99,138.62,137.92,138.22,22601.0,134.6679,135.2827,134.5995,134.8923,22601.0
2024-09-26 10:10:00,138.27,139.15,138.27,139.04,30837.0,134.9411,135.7999,134.9411,135.6926,30837.0
2024-09-26 10:15:00,139.04,139.27,138.49,138.65,33999.0,135.6926,135.917,135.1558,135.312,33999.0
2024-09-26 10:20:00,138.65,138.83,138.53,138.78,48048.0,135.312,135.4876,135.1949,135.4388,48048.0
2024-09-26 10:25:00,138.81,139.36,138.75,139.15,34928.0,135.4681,136.0049,135.4096,135.7999,34928.0
2024-09-26 10:30:00,139.4,140.02,139.25,139.6,24696.0,136.0439,136.649,135.8975,136.2391,24696.0
2024-09-26 10:35:00,139.37,139.44,138.68,138.77,15571.0,136.0146,136.0829,135.3412,135.4291,15571.0
2024-09-26 10:40:00,138.62,138.68,137.86,138.12,11262.0,135.2827,135.3412,134.541,134.7947,11262.0
2024-09-26 10:45:00,138.01,138.44,137.99,138.25,8543.0,134.6874,135.107,134.6679,134.9216,8543.0
2024-09-26 10:50:00,138.03,138.12,137.36,137.46,28929.0,134.7069,134.7947,134.053,134.1506,28929.0
2024-09-26 10:55:00,137.51,137.62,137.12,137.48,26544.0,134.1994,134.3068,133.8188,134.1701,26544.0
2024-09-26 11:00:00,137.55,137.65,137.25,137.4,29526.0,134.2384,134.336,133.9457,134.0921,29526.0
2024-09-26 11:05:00,137.56,137.6,137.03,137.4,16134.0,134.2482,134.2872,133.731,134.0921,16134.0
2024-09-26 11:10:00,137.44,137.44,136.9,137.0,15620.0,134.1311,134.1311,133.6041,133.7017,15620.0
2024-09-26 11:15:00,136.94,137.03,136.73,136.74,11851.0,133.6431,133.731,133.4382,133.4479,11851.0
2024-09-26 11:20:00,136.82,136.88,136.31,136.62,14834.0,133.526,133.5846,133.0283,133.3308,14834.0
2024-09-26 11:25:00,136.6,136.95,136.5,136.92,10530.0,133.3113,133.6529,133.2137,133.6236,10530.0
2024-09-26 11:30:00,136.88,137.49,136.88,137.24,22974.0,133.5846,134.1799,133.5846,133.9359,22974.0
2024-09-26 11:35:00,137.25,137.3,136.92,137.25,37162.0,133.9457,133.9945,133.6236,133.9457,37162.0
2024-09-26 11:40:00,137.19,137.33,136.94,137.11,12747.0,133.8871,134.0237,133.6431,133.809,12747.0
2024-09-26 11:45:00,137.11,137.18,136.52,136.95,65973.0,133.809,133.8774,133.2332,133.6529,65973.0
2024-09-26 11:50:00,136.95,137.12,136.77,137.12,15220.0,133.6529,133.8188,133.4772,133.8188,15220.0
2024-09-26 11:55:00,137.11,137.33,137.11,137.18,10299.0,133.809,134.0237,133.809,133.8774,10299.0
2024-09-26 12:00:00,137.17,137.31,137.07,137.16,9375.0,133.8676,134.0042,133.77,133.8578,9375.0
2024-09-26 12:05:00,137.11,137.14,136.76,136.9,31867.0,133.809,133.8383,133.4675,133.6041,31867.0
2024-09-26 12:10:00,136.9,137.23,136.87,137.11,13152.0,133.6041,133.9262,133.5748,133.809,13152.0
2024-09-26 12:15:00,137.08,137.47,137.02,137.47,11236.0,133.7798,134.1604,133.7212,134.1604,11236.0
2024-09-26 12:20:00,137.47,137.75,137.44,137.69,27219.0,134.1604,134.4336,134.1311,134.3751,27219.0
2024-09-26 12:25:00,137.75,137.94,137.7,137.81,8676.0,134.4336,134.6191,134.3848,134.4922,8676.0
2024-09-26 12:30:00,137.72,137.75,137.52,137.61,11315.0,134.4044,134.4336,134.2092,134.297,11315.0
2024-09-26 12:35:00,137.57,137.86,137.41,137.8,21707.0,134.258,134.541,134.1018,134.4824,21707.0
2024-09-26 12:40:00,137.89,138.29,137.88,138.22,9937.0,134.5703,134.9606,134.5605,134.8923,9937.0
2024-09-26 12:45:00,138.21,138.28,138.1,138.15,7667.0,134.8826,134.9509,134.7752,134.824,7667.0
2024-09-26 12:50:00,138.19,138.2,138.03,138.1,8166.0,134.863,134.8728,134.7069,134.7752,8166.0
2024-09-26 12:55:00,138.13,138.13,137.66,137.68,29656.0,134.8045,134.8045,134.3458,134.3653,29656.0
2024-09-26 13:00:00,137.72,137.89,137.64,137.72,11276.0,134.4044,134.5703,134.3263,134.4044,11276.0
2024-09-26 13:05:00,137.73,137.88,137.42,137.46,17977.0,134.4141,134.5605,134.1116,134.1506,17977.0
2024-09-26 13:10:00,137.46,137.82,137.39,137.62,28642.0,134.1506,134.5019,134.0823,134.3068,28642.0
2024-09-26 13:15:00,137.61,137.61,137.3,137.42,19968.0,134.297,134.297,133.9945,134.1116,19968.0
2024-09-26 13:20:00,137.37,137.37,137.18,137.28,36235.0,134.0628,134.0628,133.8774,133.9749,36235.0
2024-09-26 13:25:00,137.28,137.58,137.24,137.58,13851.0,133.9749,134.2677,133.9359,134.2677,13851.0
2024-09-26 13:30:00,137.59,137.67,137.48,137.57,12671.0,134.2775,134.3556,134.1701,134.258,12671.0
2024-09-26 13:35:00,137.55,137.61,137.25,137.37,17583.0,134.2384,134.297,133.9457,134.0628,17583.0
2024-09-26 13:40:00,137.36,137.64,137.32,137.58,17606.0,134.053,134.3263,134.014,134.2677,17606.0
2024-09-26 13:45:00,137.56,137.76,137.38,137.42,14391.0,134.2482,134.4434,134.0725,134.1116,14391.0
2024-09-26 13:50:00,137.34,137.35,136.93,136.93,27613.0,134.0335,134.0433,133.6334,133.6334,27613.0
2024-09-26 13:55:00,136.87,137.27,136.86,136.86,34270.0,133.5748,133.9652,133.5651,133.5651,34270.0
2024-09-26 14:00:00,136.84,137.21,136.83,137.15,33233.0,133.5455,133.9066,133.5358,133.8481,33233.0
2024-09-26 14:05:00,137.21,137.61,137.11,137.2,79019.0,133.9066,134.297,133.809,133.8969,79019.0
2024-09-26 14:10:00,137.19,137.25,136.98,137.22,44152.0,133.8871,133.9457,133.6822,133.9164,44152.0
2024-09-26 14:15:00,137.24,137.64,137.17,137.42,9681.0,133.9359,134.3263,133.8676,134.1116,9681.0
2024-09-26 14:20:00,137.41,137.53,137.27,137.35,21380.0,134.1018,134.2189,133.9652,134.0433,21380.0
2024-09-26 14:25:00,137.31,137.49,137.2,137.45,20092.0,134.0042,134.1799,133.8969,134.1409,20092.0
2024-09-26 14:30:00,137.45,137.6,137.4,137.6,35359.0,134.1409,134.2872,134.0921,134.2872,35359.0
2024-09-26 14:35:00,137.56,137.87,137.42,137.87,69037.0,134.2482,134.5507,134.1116,134.5507,69037.0
2024-09-26 14:40:00,137.79,138.07,137.69,137.92,95893.0,134.4727,134.7459,134.3751,134.5995,95893.0
2024-09-26 14:45:00,137.92,138.05,137.81,137.88,14724.0,134.5995,134.7264,134.4922,134.5605,14724.0
2024-09-26 14:50:00,137.87,137.96,137.71,137.81,25754.0,134.5507,134.6386,134.3946,134.4922,25754.0
2024-09-26 14:55:00,137.78,137.81,137.66,137.72,18521.0,134.4629,134.4922,134.3458,134.4044,18521.0
2024-09-26 15:00:00,137.72,137.9,137.63,137.86,25515.0,134.4044,134.58,134.3165,134.541,25515.0
2024-09-26 15:05:00,137.83,137.88,137.57,137.61,22363.0,134.5117,134.5605,134.258,134.297,22363.0
2024-09-26 15:10:00,137.61,137.67,137.16,137.18,30175.0,134.297,134.3556,133.8578,133.8774,30175.0
2024-09-26 15:15:00,137.14,137.17,136.75,136.75,38489.0,133.8383,133.8676,133.4577,133.4577,38489.0
2024-09-26 15:20:00,136.7,137.21,136.7,137.17,60692.0,133.4089,133.9066,133.4089,133.8676,60692.0
2024-09-26 15:25:00,137.16,137.16,136.49,136.5,46939.0,133.8578,133.8578,133.204,133.2137,46939.0
2024-09-26 15:30:00,136.56,136.56,136.11,136.2,59213.0,133.2723,133.2723,132.8331,132.9209,59213.0
2024-09-26 15:35:00,136.19,136.63,136.05,136.57,81085.0,132.9112,133.3406,132.7746,133.282,81085.0
2024-09-26 15:40:00,136.58,136.65,136.24,136.38,61198.0,133.2918,133.3601,132.96,133.0966,61198.0
2024-09-26 15:45:00,136.37,136.41,135.99,136.01,68651.0,133.0869,133.1259,132.716,132.7355,68651.0
2024-09-26 15:50:00,136.03,136.46,136.01,136.46,76912.0,132.755,133.1747,132.7355,133.1747,76912.0
2024-09-26 15:55:00,136.5,136.73,136.45,136.61,261852.0,133.2137,133.4382,133.1649,133.3211,261852.0
2024-09-27 09:30:00,137.0,137.6,136.44,137.19,53580.0,133.7017,134.2872,133.1552,133.8871,53580.0
2024-09-27 09:35:00,137.19,137.43,136.92,137.1,18091.0,133.8871,134.1213,133.6236,133.7993,18091.0
2024-09-27 09:40:00,137.09,137.09,135.91,136.28,19030.0,133.7895,133.7895,132.6379,132.999,19030.0
2024-09-27 09:45:00,136.17,136.17,135.33,135.67,26113.0,132.8917,132.8917,132.0719,132.4037,26113.0
2024-09-27 09:50:00,135.6,136.53,135.6,136.19,28651.0,132.3354,133.243,132.3354,132.9112,28651.0
2024-09-27 09:55:00,136.17,136.56,136.17,136.28,7589.0,132.8917,133.2723,132.8917,132.999,7589.0
2024-09-27 10:00:00,136.3,137.04,136.0,136.36,29215.0,133.0185,133.7407,132.7258,133.0771,29215.0
2024-09-27 10:05:00,136.33,136.47,136.06,136.06,12744.0,133.0478,133.1844,132.7843,132.7843,12744.0
2024-09-27 10:10:00,136.03,136.93,136.01,136.82,19639.0,132.755,133.6334,132.7355,133.526,19639.0
2024-09-27 10:15:00,136.92,137.0,136.61,136.89,10289.0,133.6236,133.7017,133.3211,133.5943,10289.0
2024-09-27 10:20:00,136.78,137.22,136.75,137.02,22185.0,133.487,133.9164,133.4577,133.7212,22185.0
2024-09-27 10:25:00,137.0,137.29,136.74,136.85,20761.0,133.7017,133.9847,133.4479,133.5553,20761.0
2024-09-27 10:30:00,136.83,137.51,136.81,137.47,27162.0,133.5358,134.1994,133.5163,134.1604,27162.0
2024-09-27 10:35:00,137.47,137.87,137.38,137.63,26558.0,134.1604,134.5507,134.0725,134.3165,26558.0
2024-09-27 10:40:00,137.62,137.62,137.35,137.56,10957.0,134.3068,134.3068,134.0433,134.2482,10957.0
2024-09-27 10:45:00,137.5,137.83,137.5,137.76,11464.0,134.1897,134.5117,134.1897,134.4434,11464.0
2024-09-27 10:50:00,137.7,138.02,137.7,137.78,42521.0,134.3848,134.6971,134.3848,134.4629,42521.0
2024-09-27 10:55:00,137.71,138.13,137.65,137.93,49434.0,134.3946,134.8045,134.336,134.6093,49434.0
2024-09-27 11:00:00,137.96,138.05,137.69,137.77,38304.0,134.6386,134.7264,134.3751,134.4532,38304.0
2024-09-27 11:05:00,137.77,137.89,137.53,137.53,4509.0,134.4532,134.5703,134.2189,134.2189,4509.0
2024-09-27 11:10:00,137.52,137.86,137.52,137.76,12931.0,134.2092,134.541,134.2092,134.4434,12931.0
2024-09-27 11:15:00,137.7,137.82,137.61,137.7,15686.0,134.3848,134.5019,134.297,134.3848,15686.0
2024-09-27 11:20:00,137.7,137.78,137.52,137.67,18205.0,134.3848,134.4629,134.2092,134.3556,18205.0
2024-09-27 11:25:00,137.67,137.75,137.59,137.72,17673.0,134.3556,134.4336,134.2775,134.4044,17673.0
2024-09-27 11:30:00,137.72,138.08,137.67,137.68,15725.0,134.4044,134.7557,134.3556,134.3653,15725.0
2024-09-27 11:35:00,137.68,137.73,137.28,137.49,14159.0,134.3653,134.4141,133.9749,134.1799,14159.0
2024-09-27 11:40:00,137.43,137.6,137.37,137.55,9300.0,134.1213,134.2872,134.0628,134.2384,9300.0
2024-09-27 11:45:00,137.54,137.9,137.44,137.89,39734.0,134.2287,134.58,134.1311,134.5703,39734.0
2024-09-27 11:50:00,137.89,138.0,137.84,137.92,12044.0,134.5703,134.6776,134.5215,134.5995,12044.0
2024-09-27 11:55:00,137.89,138.06,137.77,137.86,6282.0,134.5703,134.7362,134.4532,134.541,6282.0
2024-09-27 12:00:00,137.91,137.91,137.45,137.45,8042.0,134.5898,134.5898,134.1409,134.1409,8042.0
2024-09-27 12:05:00,137.43,137.59,137.41,137.52,28690.0,134.1213,134.2775,134.1018,134.2092,28690.0
2024-09-27 12:10:00,137.55,137.62,136.94,137.11,49800.0,134.2384,134.3068,133.6431,133.809,49800.0
2024-09-27 12:15:00,137.03,137.34,137.03,137.08,25209.0,133.731,134.0335,133.731,133.7798,25209.0
2024-09-27 12:20:00,137.07,137.08,136.61,136.61,7906.0,133.77,133.7798,133.3211,133.3211,7906.0
2024-09-27 12:25:00,136.55,136.79,136.31,136.37,126770.0,133.2625,133.4967,133.0283,133.0869,126770.0
2024-09-27 12:30:00,136.41,136.56,136.32,136.5,8565.0,133.1259,133.2723,133.0381,133.2137,8565.0
2024-09-27 12:35:00,136.46,136.81,136.46,136.76,10253.0,133.1747,133.5163,133.1747,133.4675,10253.0
2024-09-27 12:40:00,136.72,136.74,136.51,136.59,7332.0,133.4284,133.4479,133.2235,133.3016,7332.0
2024-09-27 12:45:00,136.59,136.66,136.3,136.3,5936.0,133.3016,133.3699,133.0185,133.0185,5936.0
2024-09-27 12:50:00,136.36,136.6,136.34,136.56,5096.0,133.0771,133.3113,133.0576,133.2723,5096.0
2024-09-27 12:55:00,136.62,136.76,136.59,136.75,3788.0,133.3308,133.4675,133.3016,133.4577,3788.0
2024-09-27 13:00:00,136.78,136.9,136.69,136.72,10745.0,133.487,133.6041,133.3992,133.4284,10745.0
2024-09-27 13:05:00,136.67,136.96,136.59,136.73,6789.0,133.3796,133.6627,133.3016,133.4382,6789.0
2024-09-27 13:10:00,136.69,136.74,136.59,136.66,8903.0,133.3992,133.4479,133.3016,133.3699,8903.0
2024-09-27 13:15:00,136.67,136.7,136.44,136.44,5121.0,133.3796,133.4089,133.1552,133.1552,5121.0
2024-09-27 13:20:00,136.46,136.46,136.11,136.16,15646.0,133.1747,133.1747,132.8331,132.8819,15646.0
2024-09-27 13:25:00,136.13,136.13,135.94,136.11,13062.0,132.8526,132.8526,132.6672,132.8331,13062.0
2024-09-27 13:30:00,136.1,136.23,135.89,136.04,16618.0,132.8234,132.9502,132.6184,132.7648,16618.0
2024-09-27 13:35:00,136.0,136.15,135.5,135.53,20243.0,132.7258,132.8722,132.2378,132.2671,20243.0
2024-09-27 13:40:00,135.54,135.72,135.53,135.62,15224.0,132.2768,132.4525,132.2671,132.3549,15224.0
2024-09-27 13:45:00,135.54,135.84,135.5,135.69,8316.0,132.2768,132.5696,132.2378,132.4232,8316.0
2024-09-27 13:50:00,135.62,135.7,135.58,135.62,9390.0,132.3549,132.433,132.3159,132.3549,9390.0
2024-09-27 13:55:00,135.62,135.75,135.49,135.74,13348.0,132.3549,132.4818,132.228,132.472,13348.0
2024-09-27 14:00:00,135.7,135.83,135.51,135.8,8945.0,132.433,132.5599,132.2476,132.5306,8945.0
2024-09-27 14:05:00,135.76,135.87,135.7,135.86,6205.0,132.4915,132.5989,132.433,132.5891,6205.0
2024-09-27 14:10:00,135.9,136.15,135.78,136.04,15172.0,132.6282,132.8722,132.5111,132.7648,15172.0
2024-09-27 14:15:00,136.12,136.25,135.8,135.84,22444.0,132.8429,132.9697,132.5306,132.5696,22444.0
2024-09-27 14:20:00,135.87,136.0,135.85,135.88,5686.0,132.5989,132.7258,132.5794,132.6087,5686.0
2024-09-27 14:25:00,135.88,136.08,135.71,135.89,13150.0,132.6087,132.8038,132.4427,132.6184,13150.0
2024-09-27 14:30:00,135.93,136.13,135.82,135.92,5531.0,132.6574,132.8526,132.5501,132.6477,5531.0
2024-09-27 14:35:00,135.99,136.13,135.86,135.89,39056.0,132.716,132.8526,132.5891,132.6184,39056.0
2024-09-27 14:40:00,135.91,135.92,135.75,135.86,20875.0,132.6379,132.6477,132.4818,132.5891,20875.0
2024-09-27 14:45:00,135.94,136.24,135.9,136.02,12799.0,132.6672,132.96,132.6282,132.7453,12799.0
2024-09-27 14:50:00,136.03,136.21,135.85,136.03,17849.0,132.755,132.9307,132.5794,132.755,17849.0
2024-09-27 14:55:00,136.07,136.5,136.02,136.37,19669.0,132.7941,133.2137,132.7453,133.0869,19669.0
2024-09-27 15:00:00,136.42,136.64,136.37,136.5,9171.0,133.1357,133.3504,133.0869,133.2137,9171.0
2024-09-27 15:05:00,136.49,136.53,136.38,136.38,18516.0,133.204,133.243,133.0966,133.0966,18516.0
2024-09-27 15:10:00,136.44,136.44,136.28,136.4,8229.0,133.1552,133.1552,132.999,133.1161,8229.0
2024-09-27 15:15:00,136.38,136.52,136.27,136.3,14070.0,133.0966,133.2332,132.9893,133.0185,14070.0
2024-09-27 15:20:00,136.32,136.38,136.18,136.31,15121.0,133.0381,133.0966,132.9014,133.0283,15121.0
2024-09-27 15:25:00,136.31,136.41,136.1,136.15,16426.0,133.0283,133.1259,132.8234,132.8722,16426.0
2024-09-27 15:30:00,136.1,136.21,136.02,136.11,13814.0,132.8234,132.9307,132.7453,132.8331,13814.0
2024-09-27 15:35:00,136.1,136.29,136.1,136.18,17058.0,132.8234,133.0088,132.8234,132.9014,17058.0
2024-09-27 15:40:00,136.17,136.37,136.08,136.31,12158.0,132.8917,133.0869,132.8038,133.0283,12158.0
2024-09-27 15:45:00,136.34,136.57,136.33,136.36,15206.0,133.0576,133.282,133.0478,133.0771,15206.0
2024-09-27 15:50:00,136.31,136.41,136.08,136.23,52573.0,133.0283,133.1259,132.8038,132.9502,52573.0
2024-09-27 15:55:00,136.2,136.21,135.87,135.94,122098.0,132.9209,132.9307,132.5989,132.6672,122098.0
2024-09-30 09:30:00,135.62,135.99,134.31,134.59,35722.0,132.3549,132.716,131.0765,131.3497,35722.0
2024-09-30 09:35:00,134.65,134.79,134.28,134.61,17872.0,131.4083,131.5449,131.0472,131.3692,17872.0
2024-09-30 09:40:00,134.61,135.08,134.47,134.86,22902.0,131.3692,131.8279,131.2326,131.6132,22902.0
2024-09-30 09:45:00,134.99,135.63,134.98,135.24,11748.0,131.7401,132.3647,131.7303,131.9841,11748.0
2024-09-30 09:50:00,134.99,134.99,134.52,134.76,9384.0,131.7401,131.7401,131.2814,131.5156,9384.0
2024-09-30 09:55:00,134.85,135.15,134.69,135.05,6759.0,131.6035,131.8962,131.4473,131.7986,6759.0
2024-09-30 10:00:00,134.96,135.54,134.92,135.46,10893.0,131.7108,132.2768,131.6718,132.1988,10893.0
2024-09-30 10:05:00,135.49,136.36,135.49,136.29,14971.0,132.228,133.0771,132.228,133.0088,14971.0
2024-09-30 10:10:00,136.2,136.2,135.8,136.19,13139.0,132.9209,132.9209,132.5306,132.9112,13139.0
2024-09-30 10:15:00,136.27,136.43,136.1,136.3,4459.0,132.9893,133.1454,132.8234,133.0185,4459.0
2024-09-30 10:20:00,136.31,136.38,136.07,136.28,5888.0,133.0283,133.0966,132.7941,132.999,5888.0
2024-09-30 10:25:00,136.22,136.25,135.82,135.85,2902.0,132.9405,132.9697,132.5501,132.5794,2902.0
2024-09-30 10:30:00,135.84,136.07,135.81,135.86,2450.0,132.5696,132.7941,132.5403,132.5891,2450.0
2024-09-30 10:35:00,135.81,136.12,135.76,136.09,6271.0,132.5403,132.8429,132.4915,132.8136,6271.0
2024-09-30 10:40:00,136.12,136.51,136.12,136.51,8039.0,132.8429,133.2235,132.8429,133.2235,8039.0
2024-09-30 10:45:00,136.45,136.64,136.23,136.64,21776.0,133.1649,133.3504,132.9502,133.3504,21776.0
2024-09-30 10:50:00,136.61,136.66,136.32,136.61,9692.0,133.3211,133.3699,133.0381,133.3211,9692.0
2024-09-30 10:55:00,136.66,136.67,135.96,136.02,7743.0,133.3699,133.3796,132.6867,132.7453,7743.0
2024-09-30 11:00:00,136.07,136.19,135.7,135.89,9626.0,132.7941,132.9112,132.433,132.6184,9626.0
2024-09-30 11:05:00,135.86,136.08,135.81,136.04,9432.0,132.5891,132.8038,132.5403,132.7648,9432.0
2024-09-30 11:10:00,136.04,136.1,135.83,136.06,12784.0,132.7648,132.8234,132.5599,132.7843,12784.0
2024-09-30 11:15:00,136.06,136.07,135.58,135.71,29019.0,132.7843,132.7941,132.3159,132.4427,29019.0
2024-09-30 11:20:00,135.73,135.73,135.45,135.48,5795.0,132.4623,132.4623,132.189,132.2183,5795.0
2024-09-30 11:25:00,135.53,135.53,135.03,135.06,10954.0,132.2671,132.2671,131.7791,131.8084,10954.0
2024-09-30 11:30:00,135.06,135.18,134.9,135.11,19179.0,131.8084,131.9255,131.6522,131.8572,19179.0
2024-09-30 11:35:00,135.15,135.3,135.08,135.14,9773.0,131.8962,132.0426,131.8279,131.8865,9773.0
2024-09-30 11:40:00,135.2,135.23,134.86,135.0,58380.0,131.945,131.9743,131.6132,131.7498,58380.0
2024-09-30 11:45:00,134.95,135.07,134.76,134.87,11325.0,131.701,131.8182,131.5156,131.623,11325.0
2024-09-30 11:50:00,134.82,134.93,134.75,134.75,11214.0,131.5742,131.6815,131.5059,131.5059,11214.0
2024-09-30 11:55:00,134.76,134.95,134.69,134.86,10468.0,131.5156,131.701,131.4473,131.6132,10468.0
2024-09-30 12:00:00,134.82,135.15,134.8,134.99,5301.0,131.5742,131.8962,131.5547,131.7401,5301.0
2024-09-30 12:05:00,135.0,135.29,135.0,135.28,8833.0,131.7498,132.0329,131.7498,132.0231,8833.0
2024-09-30 12:10:00,135.26,135.43,135.04,135.39,55363.0,132.0036,132.1695,131.7889,132.1304,55363.0
2024-09-30 12:15:00,135.39,135.39,135.04,135.14,4115.0,132.1304,132.1304,131.7889,131.8865,4115.0
2024-09-30 12:20:00,135.04,135.1,135.01,135.06,4081.0,131.7889,131.8474,131.7596,131.8084,4081.0
2024-09-30 12:25:00,134.97,135.09,134.93,134.97,6940.0,131.7206,131.8377,131.6815,131.7206,6940.0
2024-09-30 12:30:00,134.94,135.09,134.89,135.08,4639.0,131.6913,131.8377,131.6425,131.8279,4639.0
2024-09-30 12:35:00,135.12,135.28,135.12,135.26,4773.0,131.8669,132.0231,131.8669,132.0036,4773.0
2024-09-30 12:40:00,135.27,135.39,135.09,135.16,7319.0,132.0133,132.1304,131.8377,131.906,7319.0
2024-09-30 12:45:00,135.13,135.17,134.93,134.97,9811.0,131.8767,131.9157,131.6815,131.7206,9811.0
2024-09-30 12:50:00,135.01,135.01,134.76,134.83,6729.0,131.7596,131.7596,131.5156,131.5839,6729.0
2024-09-30 12:55:00,134.86,135.08,134.84,135.01,10262.0,131.6132,131.8279,131.5937,131.7596,10262.0
2024-09-30 13:00:00,134.93,135.14,134.92,135.06,5132.0,131.6815,131.8865,131.6718,131.8084,5132.0
2024-09-30 13:05:00,135.09,135.11,135.0,135.09,6117.0,131.8377,131.8572,131.7498,131.8377,6117.0
2024-09-30 13:10:00,135.11,135.32,135.06,135.32,9859.0,131.8572,132.0621,131.8084,132.0621,9859.0
2024-09-30 13:15:00,135.28,135.35,135.16,135.32,4268.0,132.0231,132.0914,131.906,132.0621,4268.0
2024-09-30 13:20:00,135.29,135.32,134.94,134.99,5478.0,132.0329,132.0621,131.6913,131.7401,5478.0
2024-09-30 13:25:00,135.01,135.28,135.0,135.27,8485.0,131.7596,132.0231,131.7498,132.0133,8485.0
2024-09-30 13:30:00,135.26,135.29,135.16,135.25,4149.0,132.0036,132.0329,131.906,131.9938,4149.0
2024-09-30 13:35:00,135.32,135.32,134.98,135.06,6915.0,132.0621,132.0621,131.7303,131.8084,6915.0
2024-09-30 13:40:00,135.04,135.07,134.9,134.96,8943.0,131.7889,131.8182,131.6522,131.7108,8943.0
2024-09-30 13:45:00,135.0,135.1,134.82,134.88,8628.0,131.7498,131.8474,131.5742,131.6327,8628.0
2024-09-30 13:50:00,134.91,135.09,134.83,135.04,8009.0,131.662,131.8377,131.5839,131.7889,8009.0
2024-09-30 13:55:00,135.05,135.08,134.91,135.05,7242.0,131.7986,131.8279,131.662,131.7986,7242.0
2024-09-30 14:00:00,135.02,135.03,134.66,134.67,15622.0,131.7694,131.7791,131.418,131.4278,15622.0
2024-09-30 14:05:00,134.72,134.76,134.58,134.63,9030.0,131.4766,131.5156,131.34,131.3887,9030.0
2024-09-30 14:10:00,134.61,134.76,134.49,134.56,21365.0,131.3692,131.5156,131.2521,131.3204,21365.0
2024-09-30 14:15:00,134.53,134.63,134.4,134.44,14708.0,131.2912,131.3887,131.1643,131.2033,14708.0
2024-09-30 14:20:00,134.39,134.49,134.2,134.45,32315.0,131.1545,131.2521,130.9691,131.2131,32315.0
2024-09-30 14:25:00,134.46,134.58,134.42,134.58,12718.0,131.2228,131.34,131.1838,131.34,12718.0
2024-09-30 14:30:00,134.56,134.61,134.33,134.46,10476.0,131.3204,131.3692,131.096,131.2228,10476.0
2024-09-30 14:35:00,134.47,134.73,134.47,134.67,15776.0,131.2326,131.4863,131.2326,131.4278,15776.0
2024-09-30 14:40:00,134.68,134.8,134.59,134.59,15939.0,131.4375,131.5547,131.3497,131.3497,15939.0
2024-09-30 14:45:00,134.59,134.88,134.59,134.79,13458.0,131.3497,131.6327,131.3497,131.5449,13458.0
2024-09-30 14:50:00,134.83,134.94,134.75,134.94,13082.0,131.5839,131.6913,131.5059,131.6913,13082.0
2024-09-30 14:55:00,134.97,135.05,134.93,134.93,8495.0,131.7206,131.7986,131.6815,131.6815,8495.0
2024-09-30 15:00:00,134.9,134.94,134.72,134.73,10401.0,131.6522,131.6913,131.4766,131.4863,10401.0
2024-09-30 15:05:00,134.7,134.76,134.61,134.69,13528.0,131.4571,131.5156,131.3692,131.4473,13528.0
2024-09-30 15:10:00,134.69,134.7,134.35,134.35,13773.0,131.4473,131.4571,131.1155,131.1155,13773.0
2024-09-30 15:15:00,134.33,134.5,134.33,134.44,21474.0,131.096,131.2619,131.096,131.2033,21474.0
2024-09-30 15:20:00,134.43,134.6,134.42,134.52,14971.0,131.1936,131.3595,131.1838,131.2814,14971.0
2024-09-30 15:25:00,134.54,134.68,134.49,134.65,20558.0,131.3009,131.4375,131.2521,131.4083,20558.0
2024-09-30 15:30:00,134.6,134.61,134.47,134.51,17636.0,131.3595,131.3692,131.2326,131.2716,17636.0
2024-09-30 15:35:00,134.47,134.6,134.38,134.54,18096.0,131.2326,131.3595,131.1448,131.3009,18096.0
2024-09-30 15:40:00,134.52,134.54,134.24,134.4,26936.0,131.2814,131.3009,131.0081,131.1643,26936.0
2024-09-30 15:45:00,134.41,134.46,134.28,134.31,37784.0,131.174,131.2228,131.0472,131.0765,37784.0
2024-09-30 15:50:00,134.27,134.81,134.2,134.69,77277.0,131.0374,131.5644,130.9691,131.4473,77277.0
2024-09-30 15:55:00,134.71,135.08,134.66,135.03,186546.0,131.4668,131.8279,131.418,131.7791,186546.0
2024-10-01 09:30:00,133.33,134.39,133.15,134.39,34492.0,130.12,131.1545,129.9444,131.1545,34492.0
2024-10-01 09:35:00,134.41,135.35,134.31,135.35,12126.0,131.174,132.0914,131.0765,132.0914,12126.0
2024-10-01 09:40:00,135.49,135.99,135.04,135.06,31826.0,132.228,132.716,131.7889,131.8084,31826.0
2024-10-01 09:45:00,135.09,135.67,134.6,135.67,14063.0,131.8377,132.4037,131.3595,132.4037,14063.0
2024-10-01 09:50:00,135.68,135.85,135.21,135.68,56782.0,132.4135,132.5794,131.9548,132.4135,56782.0
2024-10-01 09:55:00,135.6,136.25,135.48,135.92,19965.0,132.3354,132.9697,132.2183,132.6477,19965.0
2024-10-01 10:00:00,135.94,136.78,135.5,136.78,63008.0,132.6672,133.487,132.2378,133.487,63008.0
2024-10-01 10:05:00,136.58,136.69,136.06,136.07,17273.0,133.2918,133.3992,132.7843,132.7941,17273.0
2024-10-01 10:10:00,136.08,136.63,136.01,136.56,16322.0,132.8038,133.3406,132.7355,133.2723,16322.0
2024-10-01 10:15:00,136.58,136.59,135.96,136.04,20210.0,133.2918,133.3016,132.6867,132.7648,20210.0
2024-10-01 10:20:00,135.99,137.67,135.99,137.2,34607.0,132.716,134.3556,132.716,133.8969,34607.0
2024-10-01 10:25:00,137.23,137.23,136.52,136.6,22090.0,133.9262,133.9262,133.2332,133.3113,22090.0
2024-10-01 10:30:00,136.61,137.08,136.45,136.88,19955.0,133.3211,133.7798,133.1649,133.5846,19955.0
2024-10-01 10:35:00,136.87,136.87,136.42,136.71,46566.0,133.5748,133.5748,133.1357,133.4187,46566.0
2024-10-01 10:40:00,136.72,136.91,136.65,136.85,15810.0,133.4284,133.6139,133.3601,133.5553,15810.0
2024-10-01 10:45:00,136.78,137.2,136.66,136.97,27560.0,133.487,133.8969,133.3699,133.6724,27560.0
2024-10-01 10:50:00,136.93,137.03,136.75,136.94,17619.0,133.6334,133.731,133.4577,133.6431,17619.0
2024-10-01 10:55:00,136.91,137.66,136.9,137.66,46025.0,133.6139,134.3458,133.6041,134.3458,46025.0
2024-10-01 11:00:00,137.74,137.94,137.45,137.55,39441.0,134.4239,134.6191,134.1409,134.2384,39441.0
2024-10-01 11:05:00,137.44,137.45,136.78,137.08,39640.0,134.1311,134.1409,133.487,133.7798,39640.0
2024-10-01 11:10:00,137.04,137.51,136.78,137.43,23018.0,133.7407,134.1994,133.487,134.1213,23018.0
2024-10-01 11:15:00,137.49,137.7,137.24,137.43,25364.0,134.1799,134.3848,133.9359,134.1213,25364.0
2024-10-01 11:20:00,137.42,137.54,137.15,137.45,25652.0,134.1116,134.2287,133.8481,134.1409,25652.0
2024-10-01 11:25:00,137.41,137.8,137.4,137.61,20437.0,134.1018,134.4824,134.0921,134.297,20437.0
2024-10-01 11:30:00,137.58,137.98,137.49,137.71,54039.0,134.2677,134.6581,134.1799,134.3946,54039.0
2024-10-01 11:35:00,137.68,137.78,137.52,137.54,43153.0,134.3653,134.4629,134.2092,134.2287,43153.0
2024-10-01 11:40:00,137.53,137.53,137.0,137.14,20369.0,134.2189,134.2189,133.7017,133.8383,20369.0
2024-10-01 11:45:00,137.13,137.17,136.8,136.85,20465.0,133.8286,133.8676,133.5065,133.5553,20465.0
2024-10-01 11:50:00,136.84,136.9,136.35,136.48,29067.0,133.5455,133.6041,133.0673,133.1942,29067.0
2024-10-01 11:55:00,136.52,136.55,136.31,136.41,13858.0,133.2332,133.2625,133.0283,133.1259,13858.0
2024-10-01 12:00:00,136.4,136.78,136.36,136.78,14739.0,133.1161,133.487,133.0771,133.487,14739.0
2024-10-01 12:05:00,136.74,136.81,136.53,136.81,3751.0,133.4479,133.5163,133.243,133.5163,3751.0
2024-10-01 12:10:00,136.86,137.02,136.76,136.86,7318.0,133.5651,133.7212,133.4675,133.5651,7318.0
2024-10-01 12:15:00,136.86,136.86,136.62,136.73,6511.0,133.5651,133.5651,133.3308,133.4382,6511.0
2024-10-01 12:20:00,136.72,136.86,136.39,136.58,13377.0,133.4284,133.5651,133.1064,133.2918,13377.0
2024-10-01 12:25:00,136.62,136.8,136.62,136.7,2975.0,133.3308,133.5065,133.3308,133.4089,2975.0
2024-10-01 12:30:00,136.68,137.29,136.67,136.84,32350.0,133.3894,133.9847,133.3796,133.5455,32350.0
2024-10-01 12:35:00,136.86,137.37,136.82,137.36,40284.0,133.5651,134.0628,133.526,134.053,40284.0
2024-10-01 12:40:00,137.36,137.38,137.1,137.27,13155.0,134.053,134.0725,133.7993,133.9652,13155.0
2024-10-01 12:45:00,137.27,137.45,137.19,137.44,3756.0,133.9652,134.1409,133.8871,134.1311,3756.0
2024-10-01 12:50:00,137.47,137.63,137.3,137.47,8026.0,134.1604,134.3165,133.9945,134.1604,8026.0
2024-10-01 12:55:00,137.47,137.7,137.43,137.56,10613.0,134.1604,134.3848,134.1213,134.2482,10613.0
2024-10-01 13:00:00,137.5,137.6,137.34,137.52,6587.0,134.1897,134.2872,134.0335,134.2092,6587.0
2024-10-01 13:05:00,137.58,137.79,137.53,137.72,6126.0,134.2677,134.4727,134.2189,134.4044,6126.0
2024-10-01 13:10:00,137.76,137.94,137.59,137.83,17311.0,134.4434,134.6191,134.2775,134.5117,17311.0
2024-10-01 13:15:00,137.8,137.98,137.68,137.73,15010.0,134.4824,134.6581,134.3653,134.4141,15010.0
2024-10-01 13:20:00,137.69,137.76,137.44,137.44,15634.0,134.3751,134.4434,134.1311,134.1311,15634.0
2024-10-01 13:25:00,137.44,137.46,137.16,137.4,9370.0,134.1311,134.1506,133.8578,134.0921,9370.0
2024-10-01 13:30:00,137.35,137.82,137.28,137.4,31195.0,134.0433,134.5019,133.9749,134.0921,31195.0
2024-10-01 13:35:00,137.4,137.46,137.24,137.25,15396.0,134.0921,134.1506,133.9359,133.9457,15396.0
2024-10-01 13:40:00,137.24,137.51,137.01,137.48,26310.0,133.9359,134.1994,133.7114,134.1701,26310.0
2024-10-01 13:45:00,137.47,137.59,137.31,137.52,15476.0,134.1604,134.2775,134.0042,134.2092,15476.0
2024-10-01 13:50:00,137.51,137.61,137.19,137.19,10712.0,134.1994,134.297,133.8871,133.8871,10712.0
2024-10-01 13:55:00,137.24,137.36,137.18,137.25,21549.0,133.9359,134.053,133.8774,133.9457,21549.0
2024-10-01 14:00:00,137.29,137.4,137.09,137.12,14218.0,133.9847,134.0921,133.7895,133.8188,14218.0
2024-10-01 14:05:00,137.13,137.28,136.9,137.0,9149.0,133.8286,133.9749,133.6041,133.7017,9149.0
2024-10-01 14:10:00,137.02,137.15,137.0,137.11,7178.0,133.7212,133.8481,133.7017,133.809,7178.0
2024-10-01 14:15:00,137.18,137.37,137.17,137.2,13255.0,133.8774,134.0628,133.8676,133.8969,13255.0
2024-10-01 14:20:00,137.2,137.23,136.95,137.04,12665.0,133.8969,133.9262,133.6529,133.7407,12665.0
2024-10-01 14:25:00,137.03,137.15,136.95,137.06,17607.0,133.731,133.8481,133.6529,133.7602,17607.0
2024-10-01 14:30:00,137.04,137.2,137.04,137.07,9862.0,133.7407,133.8969,133.7407,133.77,9862.0
2024-10-01 14:35:00,137.02,137.28,136.99,137.17,13820.0,133.7212,133.9749,133.6919,133.8676,13820.0
2024-10-01 14:40:00,137.09,137.27,137.09,137.18,12227.0,133.7895,133.9652,133.7895,133.8774,12227.0
2024-10-01 14:45:00,137.16,137.25,137.09,137.1,7270.0,133.8578,133.9457,133.7895,133.7993,7270.0
2024-10-01 14:50:00,137.08,137.2,137.02,137.03,8174.0,133.7798,133.8969,133.7212,133.731,8174.0
2024-10-01 14:55:00,137.06,137.18,136.98,137.05,12680.0,133.7602,133.8774,133.6822,133.7505,12680.0
2024-10-01 15:00:00,137.03,137.03,136.92,137.0,50947.0,133.731,133.731,133.6236,133.7017,50947.0
2024-10-01 15:05:00,136.99,137.23,136.99,137.23,12567.0,133.6919,133.9262,133.6919,133.9262,12567.0
2024-10-01 15:10:00,137.17,137.24,137.15,137.17,7905.0,133.8676,133.9359,133.8481,133.8676,7905.0
2024-10-01 15:15:00,137.18,137.45,137.15,137.45,8519.0,133.8774,134.1409,133.8481,134.1409,8519.0
2024-10-01 15:20:00,137.44,137.78,137.44,137.77,7530.0,134.1311,134.4629,134.1311,134.4532,7530.0
2024-10-01 15:25:00,137.8,137.84,137.7,137.72,11868.0,134.4824,134.5215,134.3848,134.4044,11868.0
2024-10-01 15:30:00,137.69,137.79,137.5,137.5,14375.0,134.3751,134.4727,134.1897,134.1897,14375.0
2024-10-01 15:35:00,137.5,137.87,137.4,137.83,13674.0,134.1897,134.5507,134.0921,134.5117,13674.0
2024-10-01 15:40:00,137.83,137.88,137.71,137.79,19704.0,134.5117,134.5605,134.3946,134.4727,19704.0
2024-10-01 15:45:00,137.78,137.9,137.75,137.9,28379.0,134.4629,134.58,134.4336,134.58,28379.0
2024-10-01 15:50:00,137.87,137.87,137.67,137.74,55293.0,134.5507,134.5507,134.3556,134.4239,55293.0
2024-10-01 15:55:00,137.74,137.81,137.25,137.5,246807.0,134.4239,134.4922,133.9457,134.1897,246807.0
2024-10-02 09:30:00,138.14,138.23,134.91,134.93,120874.0,134.8142,134.9021,131.662,131.6815,120874.0
2024-10-02 09:35:00,134.94,136.39,134.92,135.78,65040.0,131.6913,133.1064,131.6718,132.5111,65040.0
2024-10-02 09:40:00,135.61,135.7,134.44,134.48,34706.0,132.3452,132.433,131.2033,131.2424,34706.0
2024-10-02 09:45:00,134.69,135.75,134.36,135.41,44506.0,131.4473,132.4818,131.1252,132.15,44506.0
2024-10-02 09:50:00,135.42,136.35,135.36,136.23,21915.0,132.1597,133.0673,132.1012,132.9502,21915.0
2024-10-02 09:55:00,136.23,136.5,135.93,135.93,22335.0,132.9502,133.2137,132.6574,132.6574,22335.0
2024-10-02 10:00:00,136.03,136.33,135.81,136.15,29638.0,132.755,133.0478,132.5403,132.8722,29638.0
2024-10-02 10:05:00,136.12,136.69,135.99,136.65,24861.0,132.8429,133.3992,132.716,133.3601,24861.0
2024-10-02 10:10:00,136.81,137.37,136.68,137.37,12423.0,133.5163,134.0628,133.3894,134.0628,12423.0
2024-10-02 10:15:00,137.37,137.67,137.29,137.6,18541.0,134.0628,134.3556,133.9847,134.2872,18541.0
2024-10-02 10:20:00,137.61,137.61,136.97,137.18,14518.0,134.297,134.297,133.6724,133.8774,14518.0
2024-10-02 10:25:00,137.16,137.4,137.08,137.13,14454.0,133.8578,134.0921,133.7798,133.8286,14454.0
2024-10-02 10:30:00,137.09,137.15,136.23,136.47,25591.0,133.7895,133.8481,132.9502,133.1844,25591.0
2024-10-02 10:35:00,136.47,136.47,135.7,135.8,42143.0,133.1844,133.1844,132.433,132.5306,42143.0
2024-10-02 10:40:00,135.9,136.15,135.63,136.08,11391.0,132.6282,132.8722,132.3647,132.8038,11391.0
2024-10-02 10:45:00,135.99,136.23,135.84,136.23,11057.0,132.716,132.9502,132.5696,132.9502,11057.0
2024-10-02 10:50:00,136.1,136.18,135.8,135.9,17180.0,132.8234,132.9014,132.5306,132.6282,17180.0
2024-10-02 10:55:00,136.0,136.0,134.95,134.97,32529.0,132.7258,132.7258,131.701,131.7206,32529.0
2024-10-02 11:00:00,134.93,135.39,134.75,134.8,28768.0,131.6815,132.1304,131.5059,131.5547,28768.0
2024-10-02 11:05:00,134.78,135.14,134.68,135.03,19379.0,131.5351,131.8865,131.4375,131.7791,19379.0
2024-10-02 11:10:00,135.05,135.09,134.55,134.55,16624.0,131.7986,131.8377,131.3107,131.3107,16624.0
2024-10-02 11:15:00,134.68,135.04,134.68,134.83,15310.0,131.4375,131.7889,131.4375,131.5839,15310.0
2024-10-02 11:20:00,134.83,134.97,134.48,134.86,33995.0,131.5839,131.7206,131.2424,131.6132,33995.0
2024-10-02 11:25:00,134.84,134.94,134.55,134.67,12678.0,131.5937,131.6913,131.3107,131.4278,12678.0
2024-10-02 11:30:00,134.55,134.76,134.44,134.73,22377.0,131.3107,131.5156,131.2033,131.4863,22377.0
2024-10-02 11:35:00,134.71,135.13,134.65,134.94,19442.0,131.4668,131.8767,131.4083,131.6913,19442.0
2024-10-02 11:40:00,134.9,135.22,134.9,134.98,8848.0,131.6522,131.9645,131.6522,131.7303,8848.0
2024-10-02 11:45:00,135.06,135.21,134.82,135.0,8832.0,131.8084,131.9548,131.5742,131.7498,8832.0
2024-10-02 11:50:00,135.02,135.12,134.8,134.8,6157.0,131.7694,131.8669,131.5547,131.5547,6157.0
2024-10-02 11:55:00,134.87,134.87,134.64,134.77,11535.0,131.623,131.623,131.3985,131.5254,11535.0
2024-10-02 12:00:00,134.69,134.88,134.6,134.76,10695.0,131.4473,131.6327,131.3595,131.5156,10695.0
2024-10-02 12:05:00,134.78,134.96,134.59,134.71,13218.0,131.5351,131.7108,131.3497,131.4668,13218.0
2024-10-02 12:10:00,134.73,134.74,134.38,134.39,15656.0,131.4863,131.4961,131.1448,131.1545,15656.0
2024-10-02 12:15:00,134.35,134.57,134.25,134.41,11298.0,131.1155,131.3302,131.0179,131.174,11298.0
2024-10-02 12:20:00,134.37,134.39,134.07,134.15,33065.0,131.135,131.1545,130.8422,130.9203,33065.0
2024-10-02 12:25:00,134.2,134.57,134.14,134.43,21029.0,130.9691,131.3302,130.9105,131.1936,21029.0
2024-10-02 12:30:00,134.43,134.49,134.27,134.33,7519.0,131.1936,131.2521,131.0374,131.096,7519.0
2024-10-02 12:35:00,134.3,134.3,134.01,134.16,19610.0,131.0667,131.0667,130.7837,130.9301,19610.0
2024-10-02 12:40:00,134.13,134.56,134.09,134.54,21802.0,130.9008,131.3204,130.8617,131.3009,21802.0
2024-10-02 12:45:00,134.52,134.61,134.04,134.19,14368.0,131.2814,131.3692,130.813,130.9593,14368.0
2024-10-02 12:50:00,134.19,134.33,134.1,134.19,12057.0,130.9593,131.096,130.8715,130.9593,12057.0
2024-10-02 12:55:00,134.21,134.5,134.15,134.42,35811.0,130.9789,131.2619,130.9203,131.1838,35811.0
2024-10-02 13:00:00,134.47,134.5,134.37,134.44,10706.0,131.2326,131.2619,131.135,131.2033,10706.0
2024-10-02 13:05:00,134.47,134.79,134.45,134.79,11770.0,131.2326,131.5449,131.2131,131.5449,11770.0
2024-10-02 13:10:00,134.79,134.86,134.64,134.69,13114.0,131.5449,131.6132,131.3985,131.4473,13114.0
2024-10-02 13:15:00,134.67,134.91,134.67,134.72,23397.0,131.4278,131.662,131.4278,131.4766,23397.0
2024-10-02 13:20:00,134.79,134.93,134.72,134.72,7399.0,131.5449,131.6815,131.4766,131.4766,7399.0
2024-10-02 13:25:00,134.77,134.92,134.74,134.81,9581.0,131.5254,131.6718,131.4961,131.5644,9581.0
2024-10-02 13:30:00,134.76,134.93,134.72,134.77,11203.0,131.5156,131.6815,131.4766,131.5254,11203.0
2024-10-02 13:35:00,134.78,134.83,134.58,134.68,11920.0,131.5351,131.5839,131.34,131.4375,11920.0
2024-10-02 13:40:00,134.71,134.71,134.53,134.68,6335.0,131.4668,131.4668,131.2912,131.4375,6335.0
2024-10-02 13:45:00,134.68,134.68,134.55,134.58,3667.0,131.4375,131.4375,131.3107,131.34,3667.0
2024-10-02 13:50:00,134.58,134.63,134.44,134.47,9355.0,131.34,131.3887,131.2033,131.2326,9355.0
2024-10-02 13:55:00,134.46,134.6,134.43,134.55,7913.0,131.2228,131.3595,131.1936,131.3107,7913.0
2024-10-02 14:00:00,134.52,134.6,134.21,134.22,14013.0,131.2814,131.3595,130.9789,130.9886,14013.0
2024-10-02 14:05:00,134.21,134.41,134.06,134.34,16274.0,130.9789,131.174,130.8325,131.1057,16274.0
2024-10-02 14:10:00,134.34,134.47,134.31,134.43,6688.0,131.1057,131.2326,131.0765,131.1936,6688.0
2024-10-02 14:15:00,134.43,134.47,134.29,134.38,10221.0,131.1936,131.2326,131.0569,131.1448,10221.0
2024-10-02 14:20:00,134.33,134.6,134.26,134.51,12775.0,131.096,131.3595,131.0277,131.2716,12775.0
2024-10-02 14:25:00,134.52,134.56,134.26,134.43,9916.0,131.2814,131.3204,131.0277,131.1936,9916.0
2024-10-02 14:30:00,134.41,134.62,134.37,134.58,16873.0,131.174,131.379,131.135,131.34,16873.0
2024-10-02 14:35:00,134.59,134.8,134.58,134.76,15345.0,131.3497,131.5547,131.34,131.5156,15345.0
2024-10-02 14:40:00,134.76,134.8,134.59,134.74,10504.0,131.5156,131.5547,131.3497,131.4961,10504.0
2024-10-02 14:45:00,134.72,134.83,134.7,134.77,5667.0,131.4766,131.5839,131.4571,131.5254,5667.0
2024-10-02 14:50:00,134.77,134.78,134.68,134.72,9999.0,131.5254,131.5351,131.4375,131.4766,9999.0
2024-10-02 14:55:00,134.75,135.01,134.74,134.8,39530.0,131.5059,131.7596,131.4961,131.5547,39530.0
2024-10-02 15:00:00,134.8,134.8,134.71,134.77,6766.0,131.5547,131.5547,131.4668,131.5254,6766.0
2024-10-02 15:05:00,134.78,134.99,134.78,134.95,11531.0,131.5351,131.7401,131.5351,131.701,11531.0
2024-10-02 15:10:00,134.97,135.04,134.92,134.96,8188.0,131.7206,131.7889,131.6718,131.7108,8188.0
2024-10-02 15:15:00,134.95,135.11,134.85,135.11,16939.0,131.701,131.8572,131.6035,131.8572,16939.0
2024-10-02 15:20:00,135.09,135.21,134.96,134.96,11023.0,131.8377,131.9548,131.7108,131.7108,11023.0
2024-10-02 15:25:00,134.97,135.09,134.91,135.04,10536.0,131.7206,131.8377,131.662,131.7889,10536.0
2024-10-02 15:30:00,135.0,135.1,134.92,135.06,19396.0,131.7498,131.8474,131.6718,131.8084,19396.0
2024-10-02 15:35:00,135.01,135.18,134.98,135.16,12829.0,131.7596,131.9255,131.7303,131.906,12829.0
2024-10-02 15:40:00,135.15,135.43,135.14,135.43,17513.0,131.8962,132.1695,131.8865,132.1695,17513.0
2024-10-02 15:45:00,135.45,135.54,135.32,135.44,33226.0,132.189,132.2768,132.0621,132.1792,33226.0
2024-10-02 15:50:00,135.43,135.49,135.23,135.3,34755.0,132.1695,132.228,131.9743,132.0426,34755.0
2024-10-02 15:55:00,135.3,135.76,135.3,135.64,138329.0,132.0426,132.4915,132.0426,132.3744,138329.0
2024-10-03 09:30:00,135.84,136.34,135.32,136.14,47249.0,132.5696,133.0576,132.0621,132.8624,47249.0
2024-10-03 09:35:00,136.19,136.69,136.15,136.62,40119.0,132.9112,133.3992,132.8722,133.3308,40119.0
2024-10-03 09:40:00,136.61,136.79,136.16,136.17,25011.0,133.3211,133.4967,132.8819,132.8917,25011.0
2024-10-03 09:45:00,136.1,136.26,135.67,135.68,35302.0,132.8234,132.9795,132.4037,132.4135,35302.0
2024-10-03 09:50:00,135.72,136.04,135.43,135.91,20841.0,132.4525,132.7648,132.1695,132.6379,20841.0
2024-10-03 09:55:00,136.02,136.13,135.7,135.95,7456.0,132.7453,132.8526,132.433,132.677,7456.0
2024-10-03 10:00:00,136.16,136.97,136.12,136.97,30571.0,132.8819,133.6724,132.8429,133.6724,30571.0
2024-10-03 10:05:00,137.0,137.73,137.0,137.5,27326.0,133.7017,134.4141,133.7017,134.1897,27326.0
2024-10-03 10:10:00,137.5,139.15,137.5,138.62,39420.0,134.1897,135.7999,134.1897,135.2827,39420.0
2024-10-03 10:15:00,138.51,139.25,138.36,139.24,47279.0,135.1753,135.8975,135.0289,135.8878,47279.0
2024-10-03 10:20:00,139.18,139.45,138.54,138.88,48705.0,135.8292,136.0927,135.2046,135.5364,48705.0
2024-10-03 10:25:00,138.81,139.16,138.56,138.86,28252.0,135.4681,135.8097,135.2241,135.5169,28252.0
2024-10-03 10:30:00,138.89,139.4,138.77,139.39,18313.0,135.5462,136.0439,135.4291,136.0341,18313.0
2024-10-03 10:35:00,139.41,139.73,138.92,139.12,42159.0,136.0537,136.366,135.5755,135.7706,42159.0
2024-10-03 10:40:00,139.16,139.82,139.03,139.82,59413.0,135.8097,136.4538,135.6828,136.4538,59413.0
2024-10-03 10:45:00,139.84,140.43,139.81,140.16,100670.0,136.4733,137.0491,136.444,136.7856,100670.0
2024-10-03 10:50:00,140.22,140.65,140.09,140.31,23898.0,136.8442,137.2638,136.7173,136.932,23898.0
2024-10-03 10:55:00,140.25,140.47,140.12,140.25,43833.0,136.8734,137.0881,136.7466,136.8734,43833.0
2024-10-03 11:00:00,140.25,140.55,139.72,139.81,74477.0,136.8734,137.1662,136.3562,136.444,74477.0
2024-10-03 11:05:00,139.88,140.21,139.75,139.84,28212.0,136.5124,136.8344,136.3855,136.4733,28212.0
2024-10-03 11:10:00,139.9,140.72,139.81,140.61,26166.0,136.5319,137.3321,136.444,137.2248,26166.0
2024-10-03 11:15:00,140.57,140.74,140.15,140.31,33539.0,137.1857,137.3516,136.7759,136.932,33539.0
2024-10-03 11:20:00,140.3,140.6,140.06,140.33,11206.0,136.9222,137.215,136.688,136.9515,11206.0
2024-10-03 11:25:00,140.4,140.97,140.4,140.97,33183.0,137.0198,137.5761,137.0198,137.5761,33183.0
2024-10-03 11:30:00,140.96,140.97,140.63,140.86,13362.0,137.5664,137.5761,137.2443,137.4688,13362.0
2024-10-03 11:35:00,140.87,141.24,140.86,141.11,50388.0,137.4785,137.8396,137.4688,137.7127,50388.0
2024-10-03 11:40:00,141.07,141.34,141.07,141.19,25586.0,137.6737,137.9372,137.6737,137.7908,25586.0
2024-10-03 11:45:00,141.26,141.46,141.08,141.17,17805.0,137.8591,138.0543,137.6835,137.7713,17805.0
2024-10-03 11:50:00,141.26,141.86,141.25,141.72,29103.0,137.8591,138.4447,137.8494,138.3081,29103.0
2024-10-03 11:55:00,141.71,141.73,140.96,140.99,27190.0,138.2983,138.3178,137.5664,137.5956,27190.0
2024-10-03 12:00:00,141.0,141.08,140.74,140.97,44366.0,137.6054,137.6835,137.3516,137.5761,44366.0
2024-10-03 12:05:00,140.99,141.7,140.91,141.66,55966.0,137.5956,138.2885,137.5176,138.2495,55966.0
2024-10-03 12:10:00,141.58,142.18,141.58,141.69,40550.0,138.1714,138.757,138.1714,138.2788,40550.0
2024-10-03 12:15:00,141.67,142.15,141.67,141.88,18174.0,138.2593,138.7277,138.2593,138.4642,18174.0
2024-10-03 12:20:00,141.84,141.88,141.38,141.38,22699.0,138.4252,138.4642,137.9762,137.9762,22699.0
2024-10-03 12:25:00,141.45,141.54,141.3,141.53,15658.0,138.0446,138.1324,137.8982,138.1226,15658.0
2024-10-03 12:30:00,141.53,141.65,141.4,141.57,14040.0,138.1226,138.2397,137.9958,138.1617,14040.0
2024-10-03 12:35:00,141.63,141.99,141.55,141.77,14885.0,138.2202,138.5716,138.1421,138.3568,14885.0
2024-10-03 12:40:00,141.66,141.9,141.65,141.72,13395.0,138.2495,138.4837,138.2397,138.3081,13395.0
2024-10-03 12:45:00,141.72,142.15,141.69,142.02,33954.0,138.3081,138.7277,138.2788,138.6008,33954.0
2024-10-03 12:50:00,141.97,142.3,141.84,142.1,33516.0,138.552,138.8741,138.4252,138.6789,33516.0
2024-10-03 12:55:00,142.07,142.67,142.0,142.47,37702.0,138.6496,139.2352,138.5813,139.04,37702.0
2024-10-03 13:00:00,142.46,142.49,141.94,141.94,17141.0,139.0302,139.0595,138.5228,138.5228,17141.0
2024-10-03 13:05:00,141.97,142.53,141.89,142.51,46094.0,138.552,139.0986,138.474,139.079,46094.0
2024-10-03 13:10:00,142.5,142.73,142.18,142.46,58620.0,139.0693,139.2937,138.757,139.0302,58620.0
2024-10-03 13:15:00,142.47,142.52,141.97,142.06,36736.0,139.04,139.0888,138.552,138.6399,36736.0
2024-10-03 13:20:00,142.1,142.42,142.05,142.3,15828.0,138.6789,138.9912,138.6301,138.8741,15828.0
2024-10-03 13:25:00,142.29,142.4,141.86,142.12,38062.0,138.8643,138.9717,138.4447,138.6984,38062.0
2024-10-03 13:30:00,141.94,142.57,141.92,142.52,165114.0,138.5228,139.1376,138.5032,139.0888,165114.0
2024-10-03 13:35:00,142.51,143.05,142.51,142.59,63360.0,139.079,139.606,139.079,139.1571,63360.0
2024-10-03 13:40:00,142.59,143.1,142.55,142.98,75713.0,139.1571,139.6548,139.1181,139.5377,75713.0
2024-10-03 13:45:00,143.0,143.02,142.73,142.89,31278.0,139.5572,139.5768,139.2937,139.4499,31278.0
2024-10-03 13:50:00,142.92,142.99,142.55,142.7,19272.0,139.4792,139.5475,139.1181,139.2645,19272.0
2024-10-03 13:55:00,142.72,143.13,142.62,143.08,35619.0,139.284,139.6841,139.1864,139.6353,35619.0
2024-10-03 14:00:00,143.07,143.11,142.84,142.97,23041.0,139.6256,139.6646,139.4011,139.528,23041.0
2024-10-03 14:05:00,142.99,143.0,142.76,142.87,23227.0,139.5475,139.5572,139.323,139.4304,23227.0
2024-10-03 14:10:00,142.88,143.47,142.82,143.42,35173.0,139.4401,140.0159,139.3816,139.9671,35173.0
2024-10-03 14:15:00,143.42,143.72,143.37,143.56,26660.0,139.9671,140.2599,139.9183,140.1038,26660.0
2024-10-03 14:20:00,143.63,143.67,143.4,143.59,15401.0,140.1721,140.2111,139.9476,140.133,15401.0
2024-10-03 14:25:00,143.58,143.66,143.39,143.44,23283.0,140.1233,140.2013,139.9378,139.9866,23283.0
2024-10-03 14:30:00,143.42,143.46,143.25,143.32,15513.0,139.9671,140.0062,139.8012,139.8695,15513.0
2024-10-03 14:35:00,143.32,143.52,143.26,143.26,22412.0,139.8695,140.0647,139.811,139.811,22412.0
2024-10-03 14:40:00,143.28,143.69,143.26,143.66,14570.0,139.8305,140.2306,139.811,140.2013,14570.0
2024-10-03 14:45:00,143.63,143.94,143.59,143.91,29443.0,140.1721,140.4746,140.133,140.4453,29443.0
2024-10-03 14:50:00,143.97,144.48,143.94,144.36,59558.0,140.5039,141.0016,140.4746,140.8845,59558.0
2024-10-03 14:55:00,144.37,144.4,143.75,143.78,93821.0,140.8943,140.9235,140.2892,140.3185,93821.0
2024-10-03 15:00:00,143.74,143.92,143.46,143.73,28254.0,140.2794,140.4551,140.0062,140.2697,28254.0
2024-10-03 15:05:00,143.75,143.8,143.36,143.49,64266.0,140.2892,140.338,139.9086,140.0354,64266.0
2024-10-03 15:10:00,143.49,143.91,143.35,143.7,37551.0,140.0354,140.4453,139.8988,140.2404,37551.0
2024-10-03 15:15:00,143.69,143.92,143.65,143.91,21286.0,140.2306,140.4551,140.1916,140.4453,21286.0
2024-10-03 15:20:00,143.92,144.6,143.92,144.6,46603.0,140.4551,141.1187,140.4551,141.1187,46603.0
2024-10-03 15:25:00,144.62,144.79,144.11,144.14,96678.0,141.1382,141.3041,140.6405,140.6698,96678.0
2024-10-03 15:30:00,144.11,144.11,143.57,143.85,75857.0,140.6405,140.6405,140.1135,140.3868,75857.0
2024-10-03 15:35:00,143.83,143.96,143.32,143.45,45494.0,140.3673,140.4941,139.8695,139.9964,45494.0
2024-10-03 15:40:00,143.47,143.56,143.22,143.42,39165.0,140.0159,140.1038,139.7719,139.9671,39165.0
2024-10-03 15:45:00,143.42,143.68,143.12,143.16,49107.0,139.9671,140.2209,139.6743,139.7134,49107.0
2024-10-03 15:50:00,143.18,143.86,143.14,143.69,119486.0,139.7329,140.3965,139.6939,140.2306,119486.0
2024-10-03 15:55:00,143.72,144.27,143.69,144.03,268868.0,140.2599,140.7967,140.2306,140.5624,268868.0
2024-10-04 09:30:00,145.2,146.13,144.25,144.36,94886.0,141.7043,142.6119,140.7771,140.8845,94886.0
2024-10-04 09:35:00,144.33,144.54,142.26,142.9,40337.0,140.8552,141.0602,138.8351,139.4596,40337.0
2024-10-04 09:40:00,142.9,143.27,142.34,142.9,21348.0,139.4596,139.8207,138.9131,139.4596,21348.0
2024-10-04 09:45:00,143.23,143.34,142.31,142.42,18883.0,139.7817,139.8891,138.8838,138.9912,18883.0
2024-10-04 09:50:00,142.54,143.34,142.29,142.89,27549.0,139.1083,139.8891,138.8643,139.4499,27549.0
2024-10-04 09:55:00,142.88,143.33,142.87,143.26,11765.0,139.4401,139.8793,139.4304,139.811,11765.0
2024-10-04 10:00:00,143.28,143.73,143.24,143.62,74756.0,139.8305,140.2697,139.7915,140.1623,74756.0
2024-10-04 10:05:00,143.72,144.03,143.32,143.68,21780.0,140.2599,140.5624,139.8695,140.2209,21780.0
2024-10-04 10:10:00,143.59,143.85,143.34,143.8,10158.0,140.133,140.3868,139.8891,140.338,10158.0
2024-10-04 10:15:00,143.78,144.15,143.66,143.91,18998.0,140.3185,140.6796,140.2013,140.4453,18998.0
2024-10-04 10:20:00,143.92,143.99,143.54,143.63,24782.0,140.4551,140.5234,140.0842,140.1721,24782.0
2024-10-04 10:25:00,143.68,143.93,143.44,143.53,22449.0,140.2209,140.4648,139.9866,140.0745,22449.0
2024-10-04 10:30:00,143.49,143.75,142.93,143.09,65379.0,140.0354,140.2892,139.4889,139.6451,65379.0
2024-10-04 10:35:00,143.15,143.39,143.08,143.29,19571.0,139.7036,139.9378,139.6353,139.8403,19571.0
2024-10-04 10:40:00,143.37,144.05,143.37,144.0,8205.0,139.9183,140.582,139.9183,140.5332,8205.0
2024-10-04 10:45:00,144.01,144.42,143.96,144.13,22176.0,140.5429,140.943,140.4941,140.66,22176.0
2024-10-04 10:50:00,144.14,144.14,143.85,143.9,15481.0,140.6698,140.6698,140.3868,140.4356,15481.0
2024-10-04 10:55:00,143.81,143.82,143.47,143.7,6748.0,140.3477,140.3575,140.0159,140.2404,6748.0
2024-10-04 11:00:00,143.77,144.03,143.64,143.97,14823.0,140.3087,140.5624,140.1818,140.5039,14823.0
2024-10-04 11:05:00,143.99,144.33,143.99,144.24,5128.0,140.5234,140.8552,140.5234,140.7674,5128.0
2024-10-04 11:10:00,144.28,144.33,144.04,144.13,21751.0,140.8064,140.8552,140.5722,140.66,21751.0
2024-10-04 11:15:00,144.13,144.13,143.12,143.21,17186.0,140.66,140.66,139.6743,139.7622,17186.0
2024-10-04 11:20:00,143.33,143.4,142.94,142.94,4336.0,139.8793,139.9476,139.4987,139.4987,4336.0
2024-10-04 11:25:00,142.99,143.02,142.63,142.86,10185.0,139.5475,139.5768,139.1961,139.4206,10185.0
2024-10-04 11:30:00,142.88,143.47,142.75,143.28,27408.0,139.4401,140.0159,139.3133,139.8305,27408.0
2024-10-04 11:35:00,143.15,143.23,142.93,143.16,3985.0,139.7036,139.7817,139.4889,139.7134,3985.0
2024-10-04 11:40:00,143.29,143.29,143.02,143.02,11441.0,139.8403,139.8403,139.5768,139.5768,11441.0
2024-10-04 11:45:00,143.01,143.09,142.89,142.9,2300.0,139.567,139.6451,139.4499,139.4596,2300.0
2024-10-04 11:50:00,142.96,143.11,142.85,142.97,6085.0,139.5182,139.6646,139.4108,139.528,6085.0
2024-10-04 11:55:00,142.95,143.36,142.93,143.31,4383.0,139.5084,139.9086,139.4889,139.8598,4383.0
2024-10-04 12:00:00,143.39,143.5,143.15,143.41,9744.0,139.9378,140.0452,139.7036,139.9574,9744.0
2024-10-04 12:05:00,143.44,143.48,143.23,143.26,3069.0,139.9866,140.0257,139.7817,139.811,3069.0
2024-10-04 12:10:00,143.37,143.67,143.32,143.57,5127.0,139.9183,140.2111,139.8695,140.1135,5127.0
2024-10-04 12:15:00,143.61,143.8,143.61,143.67,5626.0,140.1526,140.338,140.1526,140.2111,5626.0
2024-10-04 12:20:00,143.61,143.74,143.5,143.64,8892.0,140.1526,140.2794,140.0452,140.1818,8892.0
2024-10-04 12:25:00,143.65,143.68,143.34,143.47,9842.0,140.1916,140.2209,139.8891,140.0159,9842.0
2024-10-04 12:30:00,143.36,143.36,143.07,143.17,7265.0,139.9086,139.9086,139.6256,139.7231,7265.0
2024-10-04 12:35:00,143.17,143.37,143.13,143.35,8335.0,139.7231,139.9183,139.6841,139.8988,8335.0
2024-10-04 12:40:00,143.35,143.35,143.1,143.25,8361.0,139.8988,139.8988,139.6548,139.8012,8361.0
2024-10-04 12:45:00,143.2,143.3,143.06,143.3,5653.0,139.7524,139.85,139.6158,139.85,5653.0
2024-10-04 12:50:00,143.28,143.62,143.22,143.48,30073.0,139.8305,140.1623,139.7719,140.0257,30073.0
2024-10-04 12:55:00,143.64,143.95,143.64,143.88,22904.0,140.1818,140.4844,140.1818,140.4161,22904.0
2024-10-04 13:00:00,143.88,143.96,143.71,143.78,10761.0,140.4161,140.4941,140.2501,140.3185,10761.0
2024-10-04 13:05:00,143.86,143.95,143.48,143.58,20962.0,140.3965,140.4844,140.0257,140.1233,20962.0
2024-10-04 13:10:00,143.58,143.81,143.58,143.64,11245.0,140.1233,140.3477,140.1233,140.1818,11245.0
2024-10-04 13:15:00,143.65,143.78,143.53,143.74,9819.0,140.1916,140.3185,140.0745,140.2794,9819.0
2024-10-04 13:20:00,143.8,143.83,143.66,143.69,8247.0,140.338,140.3673,140.2013,140.2306,8247.0
2024-10-04 13:25:00,143.73,143.88,143.59,143.8,13891.0,140.2697,140.4161,140.133,140.338,13891.0
2024-10-04 13:30:00,143.76,143.8,143.39,143.39,11273.0,140.2989,140.338,139.9378,139.9378,11273.0
2024-10-04 13:35:00,143.35,143.54,143.26,143.38,29725.0,139.8988,140.0842,139.811,139.9281,29725.0
2024-10-04 13:40:00,143.28,143.62,143.24,143.53,11540.0,139.8305,140.1623,139.7915,140.0745,11540.0
2024-10-04 13:45:00,143.53,143.56,143.28,143.29,7599.0,140.0745,140.1038,139.8305,139.8403,7599.0
2024-10-04 13:50:00,143.28,143.57,143.26,143.52,7741.0,139.8305,140.1135,139.811,140.0647,7741.0
2024-10-04 13:55:00,143.58,143.58,143.28,143.28,10250.0,140.1233,140.1233,139.8305,139.8305,10250.0
2024-10-04 14:00:00,143.26,143.39,143.11,143.39,10791.0,139.811,139.9378,139.6646,139.9378,10791.0
2024-10-04 14:05:00,143.41,143.53,143.3,143.45,8929.0,139.9574,140.0745,139.85,139.9964,8929.0
2024-10-04 14:10:00,143.44,143.81,143.44,143.7,18765.0,139.9866,140.3477,139.9866,140.2404,18765.0
2024-10-04 14:15:00,143.66,143.8,143.59,143.74,12354.0,140.2013,140.338,140.133,140.2794,12354.0
2024-10-04 14:20:00,143.75,143.75,142.52,142.59,38250.0,140.2892,140.2892,139.0888,139.1571,38250.0
2024-10-04 14:25:00,142.68,142.68,139.95,140.1,127561.0,139.2449,139.2449,136.5807,136.7271,127561.0
2024-10-04 14:30:00,140.1,141.18,140.09,141.08,36406.0,136.7271,137.7811,136.7173,137.6835,36406.0
2024-10-04 14:35:00,141.0,141.35,140.58,141.33,38132.0,137.6054,137.947,137.1955,137.9274,38132.0
2024-10-04 14:40:00,141.39,141.49,141.09,141.37,35918.0,137.986,138.0836,137.6932,137.9665,35918.0
2024-10-04 14:45:00,141.36,141.65,141.31,141.49,28695.0,137.9567,138.2397,137.9079,138.0836,28695.0
2024-10-04 14:50:00,141.53,141.77,141.37,141.64,10943.0,138.1226,138.3568,137.9665,138.23,10943.0
2024-10-04 14:55:00,141.75,141.87,141.54,141.83,11067.0,138.3373,138.4544,138.1324,138.4154,11067.0
2024-10-04 15:00:00,141.82,141.82,141.5,141.57,10766.0,138.4056,138.4056,138.0933,138.1617,10766.0
2024-10-04 15:05:00,141.63,141.98,141.63,141.97,18547.0,138.2202,138.5618,138.2202,138.552,18547.0
2024-10-04 15:10:00,141.96,142.03,141.77,141.9,39911.0,138.5423,138.6106,138.3568,138.4837,39911.0
2024-10-04 15:15:00,141.83,141.96,141.76,141.95,32928.0,138.4154,138.5423,138.3471,138.5325,32928.0
2024-10-04 15:20:00,142.0,142.0,141.37,141.6,62920.0,138.5813,138.5813,137.9665,138.1909,62920.0
2024-10-04 15:25:00,141.65,141.66,141.43,141.48,7244.0,138.2397,138.2495,138.025,138.0738,7244.0
2024-10-04 15:30:00,141.46,142.16,141.42,142.12,12829.0,138.0543,138.7375,138.0153,138.6984,12829.0
2024-10-04 15:35:00,142.07,142.07,141.79,141.85,9265.0,138.6496,138.6496,138.3764,138.4349,9265.0
2024-10-04 15:40:00,141.82,142.08,141.73,142.0,13233.0,138.4056,138.6594,138.3178,138.5813,13233.0
2024-10-04 15:45:00,142.05,142.15,141.86,141.86,22571.0,138.6301,138.7277,138.4447,138.4447,22571.0
2024-10-04 15:50:00,141.85,142.33,141.83,142.24,62995.0,138.4349,138.9034,138.4154,138.8155,62995.0
2024-10-04 15:55:00,142.14,142.5,142.12,142.4,125692.0,138.7179,139.0693,138.6984,138.9717,125692.0
2024-10-07 09:30:00,142.01,142.57,141.77,142.36,29557.0,138.5911,139.1376,138.3568,138.9326,29557.0
2024-10-07 09:35:00,142.36,143.21,142.2,142.69,12093.0,138.9326,139.7622,138.7765,139.2547,12093.0
2024-10-07 09:40:00,142.54,143.21,142.44,142.9,8356.0,139.1083,139.7622,139.0107,139.4596,8356.0
2024-10-07 09:45:00,143.1,143.88,143.02,143.83,21098.0,139.6548,140.4161,139.5768,140.3673,21098.0
2024-10-07 09:50:00,143.88,144.17,143.28,143.55,12392.0,140.4161,140.6991,139.8305,140.094,12392.0
2024-10-07 09:55:00,143.84,144.09,143.54,143.66,14666.0,140.377,140.621,140.0842,140.2013,14666.0
2024-10-07 10:00:00,143.64,144.05,143.27,143.72,22579.0,140.1818,140.582,139.8207,140.2599,22579.0
2024-10-07 10:05:00,143.84,144.0,143.21,143.45,14989.0,140.377,140.5332,139.7622,139.9964,14989.0
2024-10-07 10:10:00,143.48,143.57,143.21,143.42,8277.0,140.0257,140.1135,139.7622,139.9671,8277.0
2024-10-07 10:15:00,143.34,143.39,142.98,143.25,8941.0,139.8891,139.9378,139.5377,139.8012,8941.0
2024-10-07 10:20:00,143.22,143.33,143.03,143.16,4133.0,139.7719,139.8793,139.5865,139.7134,4133.0
2024-10-07 10:25:00,143.12,143.26,143.02,143.1,3597.0,139.6743,139.811,139.5768,139.6548,3597.0
2024-10-07 10:30:00,143.08,143.08,142.73,142.99,7626.0,139.6353,139.6353,139.2937,139.5475,7626.0
2024-10-07 10:35:00,143.02,143.3,143.01,143.13,7190.0,139.5768,139.85,139.567,139.6841,7190.0
2024-10-07 10:40:00,143.2,143.65,143.11,143.65,5712.0,139.7524,140.1916,139.6646,140.1916,5712.0
2024-10-07 10:45:00,143.63,143.63,143.14,143.22,4794.0,140.1721,140.1721,139.6939,139.7719,4794.0
2024-10-07 10:50:00,143.34,143.45,142.96,142.96,9885.0,139.8891,139.9964,139.5182,139.5182,9885.0
2024-10-07 10:55:00,143.02,143.14,142.8,143.02,6361.0,139.5768,139.6939,139.3621,139.5768,6361.0
2024-10-07 11:00:00,142.99,143.38,142.92,143.08,4885.0,139.5475,139.9281,139.4792,139.6353,4885.0
2024-10-07 11:05:00,143.21,143.49,143.15,143.33,5365.0,139.7622,140.0354,139.7036,139.8793,5365.0
2024-10-07 11:10:00,143.37,143.54,143.31,143.53,13592.0,139.9183,140.0842,139.8598,140.0745,13592.0
2024-10-07 11:15:00,143.53,143.79,143.42,143.77,6141.0,140.0745,140.3282,139.9671,140.3087,6141.0
2024-10-07 11:20:00,143.76,144.1,143.71,144.1,14541.0,140.2989,140.6308,140.2501,140.6308,14541.0
2024-10-07 11:25:00,144.13,144.25,143.88,143.98,7563.0,140.66,140.7771,140.4161,140.5136,7563.0
2024-10-07 11:30:00,144.0,144.15,143.83,144.15,12124.0,140.5332,140.6796,140.3673,140.6796,12124.0
2024-10-07 11:35:00,144.18,144.33,144.18,144.28,6274.0,140.7088,140.8552,140.7088,140.8064,6274.0
2024-10-07 11:40:00,144.26,144.46,144.05,144.31,14668.0,140.7869,140.9821,140.582,140.8357,14668.0
2024-10-07 11:45:00,144.26,144.49,144.24,144.33,10307.0,140.7869,141.0114,140.7674,140.8552,10307.0
2024-10-07 11:50:00,144.16,144.35,144.13,144.14,5946.0,140.6893,140.8747,140.66,140.6698,5946.0
2024-10-07 11:55:00,144.15,144.24,143.98,144.24,5191.0,140.6796,140.7674,140.5136,140.7674,5191.0
2024-10-07 12:00:00,144.27,144.83,144.27,144.59,19771.0,140.7967,141.3432,140.7967,141.109,19771.0
2024-10-07 12:05:00,144.56,144.64,144.17,144.23,14635.0,141.0797,141.1578,140.6991,140.7576,14635.0
2024-10-07 12:10:00,144.19,144.25,144.09,144.1,3222.0,140.7186,140.7771,140.621,140.6308,3222.0
2024-10-07 12:15:00,144.18,144.29,144.0,144.13,9792.0,140.7088,140.8162,140.5332,140.66,9792.0
2024-10-07 12:20:00,144.12,144.37,144.07,144.35,3355.0,140.6503,140.8943,140.6015,140.8747,3355.0
2024-10-07 12:25:00,144.41,144.48,144.37,144.4,6311.0,140.9333,141.0016,140.8943,140.9235,6311.0
2024-10-07 12:30:00,144.42,144.71,144.41,144.62,5058.0,140.943,141.2261,140.9333,141.1382,5058.0
2024-10-07 12:35:00,144.53,144.56,144.42,144.53,2754.0,141.0504,141.0797,140.943,141.0504,2754.0
2024-10-07 12:40:00,144.44,144.58,144.23,144.32,5226.0,140.9626,141.0992,140.7576,140.8455,5226.0
2024-10-07 12:45:00,144.32,144.39,143.96,144.05,7206.0,140.8455,140.9138,140.4941,140.582,7206.0
2024-10-07 12:50:00,144.03,144.43,144.03,144.3,7253.0,140.5624,140.9528,140.5624,140.8259,7253.0
2024-10-07 12:55:00,144.21,144.37,144.2,144.31,5655.0,140.7381,140.8943,140.7283,140.8357,5655.0
2024-10-07 13:00:00,144.22,144.37,144.18,144.22,5843.0,140.7479,140.8943,140.7088,140.7479,5843.0
2024-10-07 13:05:00,144.26,144.32,144.05,144.08,2855.0,140.7869,140.8455,140.582,140.6112,2855.0
2024-10-07 13:10:00,144.12,144.22,144.06,144.11,5958.0,140.6503,140.7479,140.5917,140.6405,5958.0
2024-10-07 13:15:00,144.19,144.31,144.03,144.16,4639.0,140.7186,140.8357,140.5624,140.6893,4639.0
2024-10-07 13:20:00,144.18,144.18,144.0,144.02,5090.0,140.7088,140.7088,140.5332,140.5527,5090.0
2024-10-07 13:25:00,144.03,144.11,143.93,143.98,9286.0,140.5624,140.6405,140.4648,140.5136,9286.0
2024-10-07 13:30:00,143.98,144.07,143.94,144.03,6580.0,140.5136,140.6015,140.4746,140.5624,6580.0
2024-10-07 13:35:00,144.07,144.13,143.75,143.76,7153.0,140.6015,140.66,140.2892,140.2989,7153.0
2024-10-07 13:40:00,143.77,143.8,143.6,143.66,3942.0,140.3087,140.338,140.1428,140.2013,3942.0
2024-10-07 13:45:00,143.64,143.79,143.63,143.64,4434.0,140.1818,140.3282,140.1721,140.1818,4434.0
2024-10-07 13:50:00,143.68,143.69,143.53,143.57,19369.0,140.2209,140.2306,140.0745,140.1135,19369.0
2024-10-07 13:55:00,143.53,143.65,143.45,143.6,9684.0,140.0745,140.1916,139.9964,140.1428,9684.0
2024-10-07 14:00:00,143.57,143.57,143.42,143.43,3929.0,140.1135,140.1135,139.9671,139.9769,3929.0
2024-10-07 14:05:00,143.45,143.63,143.45,143.63,5788.0,139.9964,140.1721,139.9964,140.1721,5788.0
2024-10-07 14:10:00,143.66,143.73,143.6,143.61,2658.0,140.2013,140.2697,140.1428,140.1526,2658.0
2024-10-07 14:15:00,143.58,143.64,143.45,143.45,4418.0,140.1233,140.1818,139.9964,139.9964,4418.0
2024-10-07 14:20:00,143.42,143.42,143.27,143.34,4483.0,139.9671,139.9671,139.8207,139.8891,4483.0
2024-10-07 14:25:00,143.38,143.74,143.38,143.74,5010.0,139.9281,140.2794,139.9281,140.2794,5010.0
2024-10-07 14:30:00,143.56,143.68,143.13,143.68,11062.0,140.1038,140.2209,139.6841,140.2209,11062.0
2024-10-07 14:35:00,143.63,143.68,143.5,143.55,5710.0,140.1721,140.2209,140.0452,140.094,5710.0
2024-10-07 14:40:00,143.6,143.78,143.5,143.5,5008.0,140.1428,140.3185,140.0452,140.0452,5008.0
2024-10-07 14:45:00,143.5,143.57,143.2,143.3,7352.0,140.0452,140.1135,139.7524,139.85,7352.0
2024-10-07 14:50:00,143.29,143.6,143.26,143.6,5966.0,139.8403,140.1428,139.811,140.1428,5966.0
2024-10-07 14:55:00,143.59,143.75,143.58,143.68,7550.0,140.133,140.2892,140.1233,140.2209,7550.0
2024-10-07 15:00:00,143.66,143.85,143.66,143.79,17766.0,140.2013,140.3868,140.2013,140.3282,17766.0
2024-10-07 15:05:00,143.78,144.68,143.77,144.54,75807.0,140.3185,141.1968,140.3087,141.0602,75807.0
2024-10-07 15:10:00,144.53,144.89,144.3,144.78,40249.0,141.0504,141.4017,140.8259,141.2944,40249.0
2024-10-07 15:15:00,144.86,144.89,144.57,144.78,47507.0,141.3725,141.4017,141.0894,141.2944,47507.0
2024-10-07 15:20:00,144.79,144.99,144.53,144.67,29962.0,141.3041,141.4993,141.0504,141.187,29962.0
2024-10-07 15:25:00,144.66,144.87,144.66,144.69,9478.0,141.1773,141.3822,141.1773,141.2065,9478.0
2024-10-07 15:30:00,144.68,144.68,144.3,144.38,9399.0,141.1968,141.1968,140.8259,140.904,9399.0
2024-10-07 15:35:00,144.4,144.51,143.96,143.97,11662.0,140.9235,141.0309,140.4941,140.5039,11662.0
2024-10-07 15:40:00,143.94,144.14,143.83,143.89,25380.0,140.4746,140.6698,140.3673,140.4258,25380.0
2024-10-07 15:45:00,143.86,143.9,143.68,143.84,26139.0,140.3965,140.4356,140.2209,140.377,26139.0
2024-10-07 15:50:00,143.81,144.37,143.77,144.13,77220.0,140.3477,140.8943,140.3087,140.66,77220.0
2024-10-07 15:55:00,144.13,144.21,143.83,144.01,191851.0,140.66,140.7381,140.3673,140.5429,191851.0
2024-10-08 09:30:00,142.02,142.22,139.54,139.86,99009.0,138.6008,138.796,136.1805,136.4928,99009.0
2024-10-08 09:35:00,139.81,139.84,138.33,138.93,66714.0,136.444,136.4733,134.9997,135.5852,66714.0
2024-10-08 09:40:00,138.68,138.92,136.89,137.49,72972.0,135.3412,135.5755,133.5943,134.1799,72972.0
2024-10-08 09:45:00,137.66,138.39,136.7,137.92,78213.0,134.3458,135.0582,133.4089,134.5995,78213.0
2024-10-08 09:50:00,137.9,138.06,137.25,137.95,55146.0,134.58,134.7362,133.9457,134.6288,55146.0
2024-10-08 09:55:00,137.98,138.07,137.7,137.98,38006.0,134.6581,134.7459,134.3848,134.6581,38006.0
2024-10-08 10:00:00,138.07,138.23,137.11,137.59,31591.0,134.7459,134.9021,133.809,134.2775,31591.0
2024-10-08 10:05:00,137.67,138.01,136.93,137.99,22958.0,134.3556,134.6874,133.6334,134.6679,22958.0
2024-10-08 10:10:00,138.0,138.11,137.29,137.65,40035.0,134.6776,134.785,133.9847,134.336,40035.0
2024-10-08 10:15:00,137.63,137.67,137.17,137.46,23128.0,134.3165,134.3556,133.8676,134.1506,23128.0
2024-10-08 10:20:00,137.51,137.85,136.92,136.98,41647.0,134.1994,134.5312,133.6236,133.6822,41647.0
2024-10-08 10:25:00,137.03,137.39,136.85,137.14,23524.0,133.731,134.0823,133.5553,133.8383,23524.0
2024-10-08 10:30:00,137.04,137.27,136.75,136.89,12092.0,133.7407,133.9652,133.4577,133.5943,12092.0
2024-10-08 10:35:00,136.92,137.14,136.75,137.02,13391.0,133.6236,133.8383,133.4577,133.7212,13391.0
2024-10-08 10:40:00,137.04,137.39,136.64,137.18,26156.0,133.7407,134.0823,133.3504,133.8774,26156.0
2024-10-08 10:45:00,137.25,137.44,136.86,136.89,20603.0,133.9457,134.1311,133.5651,133.5943,20603.0
2024-10-08 10:50:00,136.88,136.9,136.45,136.46,17407.0,133.5846,133.6041,133.1649,133.1747,17407.0
2024-10-08 10:55:00,136.5,136.98,136.46,136.66,30131.0,133.2137,133.6822,133.1747,133.3699,30131.0
2024-10-08 11:00:00,136.63,136.73,136.09,136.32,20713.0,133.3406,133.4382,132.8136,133.0381,20713.0
2024-10-08 11:05:00,136.32,136.62,136.31,136.53,19105.0,133.0381,133.3308,133.0283,133.243,19105.0
2024-10-08 11:10:00,136.61,136.68,135.55,136.25,221392.0,133.3211,133.3894,132.2866,132.9697,221392.0
2024-10-08 11:15:00,136.25,136.57,135.76,135.93,46321.0,132.9697,133.282,132.4915,132.6574,46321.0
2024-10-08 11:20:00,135.9,136.29,135.83,136.25,35368.0,132.6282,133.0088,132.5599,132.9697,35368.0
2024-10-08 11:25:00,136.34,136.64,136.09,136.53,50836.0,133.0576,133.3504,132.8136,133.243,50836.0
2024-10-08 11:30:00,136.53,136.83,136.4,136.54,63963.0,133.243,133.5358,133.1161,133.2528,63963.0
2024-10-08 11:35:00,136.56,136.95,136.42,136.92,32252.0,133.2723,133.6529,133.1357,133.6236,32252.0
2024-10-08 11:40:00,136.94,136.96,136.61,136.9,24622.0,133.6431,133.6627,133.3211,133.6041,24622.0
2024-10-08 11:45:00,136.91,137.09,136.66,136.85,27581.0,133.6139,133.7895,133.3699,133.5553,27581.0
2024-10-08 11:50:00,136.78,137.1,136.64,136.96,20630.0,133.487,133.7993,133.3504,133.6627,20630.0
2024-10-08 11:55:00,137.08,137.28,136.94,137.28,12060.0,133.7798,133.9749,133.6431,133.9749,12060.0
2024-10-08 12:00:00,137.34,137.59,137.3,137.5,15370.0,134.0335,134.2775,133.9945,134.1897,15370.0
2024-10-08 12:05:00,137.51,137.56,137.21,137.33,10940.0,134.1994,134.2482,133.9066,134.0237,10940.0
2024-10-08 12:10:00,137.33,137.48,137.1,137.18,7747.0,134.0237,134.1701,133.7993,133.8774,7747.0
2024-10-08 12:15:00,137.17,137.2,136.78,136.92,16523.0,133.8676,133.8969,133.487,133.6236,16523.0
2024-10-08 12:20:00,136.99,137.09,136.71,136.87,11674.0,133.6919,133.7895,133.4187,133.5748,11674.0
2024-10-08 12:25:00,136.81,136.93,136.7,136.85,4829.0,133.5163,133.6334,133.4089,133.5553,4829.0
2024-10-08 12:30:00,136.84,136.89,136.45,136.59,12154.0,133.5455,133.5943,133.1649,133.3016,12154.0
2024-10-08 12:35:00,136.61,136.66,136.28,136.48,18529.0,133.3211,133.3699,132.999,133.1942,18529.0
2024-10-08 12:40:00,136.47,137.18,136.46,137.18,12870.0,133.1844,133.8774,133.1747,133.8774,12870.0
2024-10-08 12:45:00,137.1,137.18,136.78,136.85,6971.0,133.7993,133.8774,133.487,133.5553,6971.0
2024-10-08 12:50:00,136.85,137.26,136.78,137.24,20796.0,133.5553,133.9554,133.487,133.9359,20796.0
2024-10-08 12:55:00,137.24,137.26,136.85,136.96,6778.0,133.9359,133.9554,133.5553,133.6627,6778.0
2024-10-08 13:00:00,136.98,137.55,136.93,137.5,19120.0,133.6822,134.2384,133.6334,134.1897,19120.0
2024-10-08 13:05:00,137.5,138.39,137.5,138.39,28473.0,134.1897,135.0582,134.1897,135.0582,28473.0
2024-10-08 13:10:00,138.36,138.36,137.6,137.63,14452.0,135.0289,135.0289,134.2872,134.3165,14452.0
2024-10-08 13:15:00,137.6,138.38,137.6,138.33,19707.0,134.2872,135.0485,134.2872,134.9997,19707.0
2024-10-08 13:20:00,138.31,138.58,138.1,138.54,36017.0,134.9801,135.2436,134.7752,135.2046,36017.0
2024-10-08 13:25:00,138.52,138.81,138.44,138.59,21402.0,135.1851,135.4681,135.107,135.2534,21402.0
2024-10-08 13:30:00,138.52,138.73,138.27,138.33,17076.0,135.1851,135.39,134.9411,134.9997,17076.0
2024-10-08 13:35:00,138.14,138.29,137.63,137.63,10326.0,134.8142,134.9606,134.3165,134.3165,10326.0
2024-10-08 13:40:00,137.56,138.05,137.49,138.05,15100.0,134.2482,134.7264,134.1799,134.7264,15100.0
2024-10-08 13:45:00,137.89,138.09,137.87,137.94,11709.0,134.5703,134.7654,134.5507,134.6191,11709.0
2024-10-08 13:50:00,137.9,137.94,137.49,137.5,13664.0,134.58,134.6191,134.1799,134.1897,13664.0
2024-10-08 13:55:00,137.5,137.67,137.34,137.39,15666.0,134.1897,134.3556,134.0335,134.0823,15666.0
2024-10-08 14:00:00,137.42,137.42,137.2,137.27,11860.0,134.1116,134.1116,133.8969,133.9652,11860.0
2024-10-08 14:05:00,137.23,137.34,136.96,137.27,20112.0,133.9262,134.0335,133.6627,133.9652,20112.0
2024-10-08 14:10:00,137.24,137.33,136.9,136.98,19871.0,133.9359,134.0237,133.6041,133.6822,19871.0
2024-10-08 14:15:00,136.99,137.09,136.93,137.01,15423.0,133.6919,133.7895,133.6334,133.7114,15423.0
2024-10-08 14:20:00,137.06,137.13,136.84,137.11,15302.0,133.7602,133.8286,133.5455,133.809,15302.0
2024-10-08 14:25:00,137.05,137.1,136.81,136.93,11443.0,133.7505,133.7993,133.5163,133.6334,11443.0
2024-10-08 14:30:00,136.91,137.12,136.9,137.03,16940.0,133.6139,133.8188,133.6041,133.731,16940.0
2024-10-08 14:35:00,137.06,137.06,136.65,136.65,10961.0,133.7602,133.7602,133.3601,133.3601,10961.0
2024-10-08 14:40:00,136.68,136.92,136.68,136.88,12028.0,133.3894,133.6236,133.3894,133.5846,12028.0
2024-10-08 14:45:00,136.85,137.25,136.81,137.04,9890.0,133.5553,133.9457,133.5163,133.7407,9890.0
2024-10-08 14:50:00,137.11,137.14,136.95,137.13,10364.0,133.809,133.8383,133.6529,133.8286,10364.0
2024-10-08 14:55:00,137.13,137.3,137.1,137.11,13296.0,133.8286,133.9945,133.7993,133.809,13296.0
2024-10-08 15:00:00,137.13,137.38,137.02,137.38,24139.0,133.8286,134.0725,133.7212,134.0725,24139.0
2024-10-08 15:05:00,137.41,137.44,137.2,137.27,30425.0,134.1018,134.1311,133.8969,133.9652,30425.0
2024-10-08 15:10:00,137.24,137.32,136.85,137.32,28495.0,133.9359,134.014,133.5553,134.014,28495.0
2024-10-08 15:15:00,137.28,137.29,137.02,137.02,22184.0,133.9749,133.9847,133.7212,133.7212,22184.0
2024-10-08 15:20:00,137.1,137.18,136.81,136.91,25258.0,133.7993,133.8774,133.5163,133.6139,25258.0
2024-10-08 15:25:00,136.96,137.01,136.62,136.71,20419.0,133.6627,133.7114,133.3308,133.4187,20419.0
2024-10-08 15:30:00,136.71,136.77,136.55,136.69,32384.0,133.4187,133.4772,133.2625,133.3992,32384.0
2024-10-08 15:35:00,136.65,136.7,136.42,136.55,37169.0,133.3601,133.4089,133.1357,133.2625,37169.0
2024-10-08 15:40:00,136.51,136.63,136.04,136.14,54025.0,133.2235,133.3406,132.7648,132.8624,54025.0
2024-10-08 15:45:00,136.14,136.52,136.13,136.5,58636.0,132.8624,133.2332,132.8526,133.2137,58636.0
2024-10-08 15:50:00,136.5,136.64,136.25,136.43,91780.0,133.2137,133.3504,132.9697,133.1454,91780.0
2024-10-08 15:55:00,136.42,136.58,136.28,136.34,229121.0,133.1357,133.2918,132.999,133.0576,229121.0
2024-10-09 09:30:00,135.53,136.31,134.84,136.09,87781.0,132.2671,133.0283,131.5937,132.8136,87781.0
2024-10-09 09:35:00,135.96,137.01,135.87,136.68,25243.0,132.6867,133.7114,132.5989,133.3894,25243.0
2024-10-09 09:40:00,136.72,137.21,136.6,137.17,13247.0,133.4284,133.9066,133.3113,133.8676,13247.0
2024-10-09 09:45:00,137.16,137.5,136.86,136.9,28094.0,133.8578,134.1897,133.5651,133.6041,28094.0
2024-10-09 09:50:00,136.78,136.9,136.4,136.68,18025.0,133.487,133.6041,133.1161,133.3894,18025.0
2024-10-09 09:55:00,136.71,136.86,136.54,136.66,17390.0,133.4187,133.5651,133.2528,133.3699,17390.0
2024-10-09 10:00:00,136.75,137.13,136.5,136.59,7670.0,133.4577,133.8286,133.2137,133.3016,7670.0
2024-10-09 10:05:00,136.48,136.53,135.65,136.01,26831.0,133.1942,133.243,132.3842,132.7355,26831.0
2024-10-09 10:10:00,136.02,136.16,135.75,135.97,9325.0,132.7453,132.8819,132.4818,132.6965,9325.0
2024-10-09 10:15:00,135.91,135.92,135.61,135.92,9242.0,132.6379,132.6477,132.3452,132.6477,9242.0
2024-10-09 10:20:00,135.81,135.87,135.59,135.71,8527.0,132.5403,132.5989,132.3256,132.4427,8527.0
2024-10-09 10:25:00,135.74,136.09,135.66,136.09,9234.0,132.472,132.8136,132.3939,132.8136,9234.0
2024-10-09 10:30:00,136.03,137.58,135.99,137.13,89035.0,132.755,134.2677,132.716,133.8286,89035.0
2024-10-09 10:35:00,137.05,138.3,136.71,138.28,61377.0,133.7505,134.9704,133.4187,134.9509,61377.0
2024-10-09 10:40:00,138.32,138.34,137.8,138.28,34395.0,134.9899,135.0094,134.4824,134.9509,34395.0
2024-10-09 10:45:00,138.17,138.72,138.05,138.55,37186.0,134.8435,135.3803,134.7264,135.2144,37186.0
2024-10-09 10:50:00,138.67,138.93,138.44,138.81,26688.0,135.3315,135.5852,135.107,135.4681,26688.0
2024-10-09 10:55:00,138.79,138.79,138.41,138.42,35265.0,135.4486,135.4486,135.0777,135.0875,35265.0
2024-10-09 11:00:00,138.42,138.89,138.41,138.87,20261.0,135.0875,135.5462,135.0777,135.5267,20261.0
2024-10-09 11:05:00,138.91,139.34,138.91,139.3,17306.0,135.5657,135.9854,135.5657,135.9463,17306.0
2024-10-09 11:10:00,139.34,139.44,139.19,139.38,28847.0,135.9854,136.0829,135.839,136.0244,28847.0
2024-10-09 11:15:00,139.42,139.56,139.14,139.55,23512.0,136.0634,136.2001,135.7902,136.1903,23512.0
2024-10-09 11:20:00,139.57,140.15,139.54,140.07,24001.0,136.2098,136.7759,136.1805,136.6978,24001.0
2024-10-09 11:25:00,139.9,140.19,139.86,140.12,12658.0,136.5319,136.8149,136.4928,136.7466,12658.0
2024-10-09 11:30:00,140.05,140.09,139.81,139.87,16076.0,136.6783,136.7173,136.444,136.5026,16076.0
2024-10-09 11:35:00,139.77,140.01,139.75,139.84,20158.0,136.405,136.6392,136.3855,136.4733,20158.0
2024-10-09 11:40:00,139.87,139.93,139.62,139.75,9754.0,136.5026,136.5611,136.2586,136.3855,9754.0
2024-10-09 11:45:00,139.77,139.85,139.34,139.34,7910.0,136.405,136.4831,135.9854,135.9854,7910.0
2024-10-09 11:50:00,139.44,139.44,138.93,138.93,16607.0,136.0829,136.0829,135.5852,135.5852,16607.0
2024-10-09 11:55:00,138.89,139.07,138.69,139.05,12421.0,135.5462,135.7219,135.351,135.7023,12421.0
2024-10-09 12:00:00,139.01,139.08,138.71,138.71,12103.0,135.6633,135.7316,135.3705,135.3705,12103.0
2024-10-09 12:05:00,138.82,139.21,138.8,138.85,23667.0,135.4779,135.8585,135.4584,135.5071,23667.0
2024-10-09 12:10:00,138.9,139.06,138.81,138.83,7994.0,135.5559,135.7121,135.4681,135.4876,7994.0
2024-10-09 12:15:00,138.88,139.22,138.88,139.19,8158.0,135.5364,135.8682,135.5364,135.839,8158.0
2024-10-09 12:20:00,139.08,139.21,139.05,139.06,5755.0,135.7316,135.8585,135.7023,135.7121,5755.0
2024-10-09 12:25:00,139.11,139.34,139.07,139.16,13850.0,135.7609,135.9854,135.7219,135.8097,13850.0
2024-10-09 12:30:00,139.15,139.29,139.01,139.12,33529.0,135.7999,135.9366,135.6633,135.7706,33529.0
2024-10-09 12:35:00,139.16,139.16,138.74,138.93,9390.0,135.8097,135.8097,135.3998,135.5852,9390.0
2024-10-09 12:40:00,138.86,138.91,138.74,138.81,5409.0,135.5169,135.5657,135.3998,135.4681,5409.0
2024-10-09 12:45:00,138.81,139.01,138.73,138.79,4361.0,135.4681,135.6633,135.39,135.4486,4361.0
2024-10-09 12:50:00,138.71,138.81,138.57,138.57,7561.0,135.3705,135.4681,135.2339,135.2339,7561.0
2024-10-09 12:55:00,138.62,138.94,138.61,138.91,3450.0,135.2827,135.595,135.2729,135.5657,3450.0
2024-10-09 13:00:00,138.95,138.95,138.73,138.93,2365.0,135.6047,135.6047,135.39,135.5852,2365.0
2024-10-09 13:05:00,138.83,138.99,138.82,138.88,2737.0,135.4876,135.6438,135.4779,135.5364,2737.0
2024-10-09 13:10:00,138.8,139.02,138.76,139.02,3346.0,135.4584,135.6731,135.4193,135.6731,3346.0
2024-10-09 13:15:00,138.99,139.03,138.91,139.02,2936.0,135.6438,135.6828,135.5657,135.6731,2936.0
2024-10-09 13:20:00,139.04,139.12,139.01,139.03,3391.0,135.6926,135.7706,135.6633,135.6828,3391.0
2024-10-09 13:25:00,139.07,139.14,138.97,139.08,3872.0,135.7219,135.7902,135.6243,135.7316,3872.0
2024-10-09 13:30:00,139.11,139.21,138.78,139.21,14343.0,135.7609,135.8585,135.4388,135.8585,14343.0
2024-10-09 13:35:00,139.25,139.35,139.23,139.26,4278.0,135.8975,135.9951,135.878,135.9073,4278.0
2024-10-09 13:40:00,139.32,139.4,139.3,139.37,5070.0,135.9658,136.0439,135.9463,136.0146,5070.0
2024-10-09 13:45:00,139.42,139.51,139.33,139.5,5739.0,136.0634,136.1513,135.9756,136.1415,5739.0
2024-10-09 13:50:00,139.51,139.64,139.47,139.6,10695.0,136.1513,136.2781,136.1122,136.2391,10695.0
2024-10-09 13:55:00,139.62,139.73,139.4,139.47,6855.0,136.2586,136.366,136.0439,136.1122,6855.0
2024-10-09 14:00:00,139.43,139.56,139.38,139.56,5093.0,136.0732,136.2001,136.0244,136.2001,5093.0
2024-10-09 14:05:00,139.56,139.64,139.48,139.56,7347.0,136.2001,136.2781,136.122,136.2001,7347.0
2024-10-09 14:10:00,139.57,139.66,139.49,139.6,5038.0,136.2098,136.2976,136.1317,136.2391,5038.0
2024-10-09 14:15:00,139.57,139.65,139.4,139.44,18652.0,136.2098,136.2879,136.0439,136.0829,18652.0
2024-10-09 14:20:00,139.43,139.45,139.27,139.3,7627.0,136.0732,136.0927,135.917,135.9463,7627.0
2024-10-09 14:25:00,139.27,139.3,139.11,139.11,5198.0,135.917,135.9463,135.7609,135.7609,5198.0
2024-10-09 14:30:00,139.08,139.24,139.02,139.24,13405.0,135.7316,135.8878,135.6731,135.8878,13405.0
2024-10-09 14:35:00,139.28,139.4,139.21,139.39,8161.0,135.9268,136.0439,135.8585,136.0341,8161.0
2024-10-09 14:40:00,139.36,139.42,139.27,139.28,6701.0,136.0049,136.0634,135.917,135.9268,6701.0
2024-10-09 14:45:00,139.29,139.61,139.28,139.5,9014.0,135.9366,136.2489,135.9268,136.1415,9014.0
2024-10-09 14:50:00,139.5,139.51,139.4,139.48,5636.0,136.1415,136.1513,136.0439,136.122,5636.0
2024-10-09 14:55:00,139.44,139.45,139.26,139.31,10167.0,136.0829,136.0927,135.9073,135.9561,10167.0
2024-10-09 15:00:00,139.29,139.41,139.07,139.08,9010.0,135.9366,136.0537,135.7219,135.7316,9010.0
2024-10-09 15:05:00,139.06,139.07,138.93,138.96,14215.0,135.7121,135.7219,135.5852,135.6145,14215.0
2024-10-09 15:10:00,139.0,139.05,138.9,138.91,6680.0,135.6535,135.7023,135.5559,135.5657,6680.0
2024-10-09 15:15:00,138.91,139.17,138.85,139.15,17366.0,135.5657,135.8194,135.5071,135.7999,17366.0
2024-10-09 15:20:00,139.13,139.32,139.08,139.19,15029.0,135.7804,135.9658,135.7316,135.839,15029.0
2024-10-09 15:25:00,139.19,139.19,138.97,139.09,22275.0,135.839,135.839,135.6243,135.7414,22275.0
2024-10-09 15:30:00,139.09,139.16,138.82,139.01,14479.0,135.7414,135.8097,135.4779,135.6633,14479.0
2024-10-09 15:35:00,139.06,139.47,138.97,139.33,10922.0,135.7121,136.1122,135.6243,135.9756,10922.0
2024-10-09 15:40:00,139.27,139.33,139.06,139.11,17476.0,135.917,135.9756,135.7121,135.7609,17476.0
2024-10-09 15:45:00,139.12,139.15,138.89,139.0,31884.0,135.7706,135.7999,135.5462,135.6535,31884.0
2024-10-09 15:50:00,138.91,139.1,138.85,139.06,37761.0,135.5657,135.7511,135.5071,135.7121,37761.0
2024-10-09 15:55:00,139.08,139.57,139.08,139.34,91820.0,135.7316,136.2098,135.7316,135.9854,91820.0
2024-10-10 09:30:00,139.51,141.4,139.49,140.5,95025.0,136.1513,137.9958,136.1317,137.1174,95025.0
2024-10-10 09:35:00,140.5,140.5,139.58,140.02,23800.0,137.1174,137.1174,136.2196,136.649,23800.0
2024-10-10 09:40:00,140.0,140.79,139.7,140.51,37478.0,136.6295,137.4004,136.3367,137.1272,37478.0
2024-10-10 09:45:00,140.41,141.04,140.21,140.77,24973.0,137.0296,137.6444,136.8344,137.3809,24973.0
2024-10-10 09:50:00,140.8,141.71,140.64,141.46,16344.0,137.4102,138.2983,137.2541,138.0543,16344.0
2024-10-10 09:55:00,141.47,141.61,141.03,141.03,55248.0,138.0641,138.2007,137.6347,137.6347,55248.0
2024-10-10 10:00:00,141.15,141.4,140.94,141.16,14304.0,137.7518,137.9958,137.5468,137.7615,14304.0
2024-10-10 10:05:00,141.02,141.66,141.02,141.66,18048.0,137.6249,138.2495,137.6249,138.2495,18048.0
2024-10-10 10:10:00,141.72,141.78,141.53,141.76,16865.0,138.3081,138.3666,138.1226,138.3471,16865.0
2024-10-10 10:15:00,141.78,142.45,141.73,142.43,31011.0,138.3666,139.0205,138.3178,139.001,31011.0
2024-10-10 10:20:00,142.41,142.6,141.84,142.14,22129.0,138.9814,139.1669,138.4252,138.7179,22129.0
2024-10-10 10:25:00,142.09,142.28,141.72,141.75,18674.0,138.6691,138.8546,138.3081,138.3373,18674.0
2024-10-10 10:30:00,141.85,142.87,141.7,142.87,30855.0,138.4349,139.4304,138.2885,139.4304,30855.0
2024-10-10 10:35:00,142.87,143.29,142.86,143.29,28886.0,139.4304,139.8403,139.4206,139.8403,28886.0
2024-10-10 10:40:00,143.33,143.44,143.04,143.16,12664.0,139.8793,139.9866,139.5963,139.7134,12664.0
2024-10-10 10:45:00,143.09,143.19,142.96,143.04,25854.0,139.6451,139.7427,139.5182,139.5963,25854.0
2024-10-10 10:50:00,142.99,143.17,142.81,142.85,51514.0,139.5475,139.7231,139.3718,139.4108,51514.0
2024-10-10 10:55:00,142.85,143.04,142.78,142.94,17001.0,139.4108,139.5963,139.3425,139.4987,17001.0
2024-10-10 11:00:00,142.93,143.14,142.89,143.02,21800.0,139.4889,139.6939,139.4499,139.5768,21800.0
2024-10-10 11:05:00,143.07,143.07,142.6,142.61,26910.0,139.6256,139.6256,139.1669,139.1766,26910.0
2024-10-10 11:10:00,142.64,142.77,142.54,142.77,10257.0,139.2059,139.3328,139.1083,139.3328,10257.0
2024-10-10 11:15:00,142.76,142.85,142.43,142.45,9458.0,139.323,139.4108,139.001,139.0205,9458.0
2024-10-10 11:20:00,142.4,142.44,141.97,142.11,16479.0,138.9717,139.0107,138.552,138.6887,16479.0
2024-10-10 11:25:00,142.1,142.41,141.92,142.35,10529.0,138.6789,138.9814,138.5032,138.9229,10529.0
2024-10-10 11:30:00,142.41,142.42,142.02,142.25,8020.0,138.9814,138.9912,138.6008,138.8253,8020.0
2024-10-10 11:35:00,142.25,142.42,142.14,142.3,10984.0,138.8253,138.9912,138.7179,138.8741,10984.0
2024-10-10 11:40:00,142.39,142.44,142.31,142.33,2654.0,138.9619,139.0107,138.8838,138.9034,2654.0
2024-10-10 11:45:00,142.34,142.65,142.34,142.65,5650.0,138.9131,139.2157,138.9131,139.2157,5650.0
2024-10-10 11:50:00,142.65,142.96,142.64,142.83,5749.0,139.2157,139.5182,139.2059,139.3913,5749.0
2024-10-10 11:55:00,142.83,142.83,142.59,142.67,8899.0,139.3913,139.3913,139.1571,139.2352,8899.0
2024-10-10 12:00:00,142.64,142.94,142.62,142.75,5685.0,139.2059,139.4987,139.1864,139.3133,5685.0
2024-10-10 12:05:00,142.81,143.26,142.75,143.26,8957.0,139.3718,139.811,139.3133,139.811,8957.0
2024-10-10 12:10:00,143.27,143.27,142.83,142.94,6588.0,139.8207,139.8207,139.3913,139.4987,6588.0
2024-10-10 12:15:00,142.89,143.08,142.88,142.97,12600.0,139.4499,139.6353,139.4401,139.528,12600.0
2024-10-10 12:20:00,142.97,143.03,142.85,142.89,6835.0,139.528,139.5865,139.4108,139.4499,6835.0
2024-10-10 12:25:00,143.01,143.19,142.96,143.17,7080.0,139.567,139.7427,139.5182,139.7231,7080.0
2024-10-10 12:30:00,143.22,143.33,143.13,143.17,11121.0,139.7719,139.8793,139.6841,139.7231,11121.0
2024-10-10 12:35:00,143.21,143.23,143.08,143.09,7038.0,139.7622,139.7817,139.6353,139.6451,7038.0
2024-10-10 12:40:00,143.04,143.04,142.77,142.89,11451.0,139.5963,139.5963,139.3328,139.4499,11451.0
2024-10-10 12:45:00,142.9,143.15,142.87,143.15,3115.0,139.4596,139.7036,139.4304,139.7036,3115.0
2024-10-10 12:50:00,143.17,143.32,143.16,143.23,11551.0,139.7231,139.8695,139.7134,139.7817,11551.0
2024-10-10 12:55:00,143.26,143.29,142.93,142.93,15978.0,139.811,139.8403,139.4889,139.4889,15978.0
2024-10-10 13:00:00,142.91,143.09,142.74,142.87,11563.0,139.4694,139.6451,139.3035,139.4304,11563.0
2024-10-10 13:05:00,142.79,142.97,142.72,142.86,12174.0,139.3523,139.528,139.284,139.4206,12174.0
2024-10-10 13:10:00,142.83,142.87,142.73,142.81,4880.0,139.3913,139.4304,139.2937,139.3718,4880.0
2024-10-10 13:15:00,142.76,142.82,142.69,142.77,6415.0,139.323,139.3816,139.2547,139.3328,6415.0
2024-10-10 13:20:00,142.76,142.87,142.76,142.87,3100.0,139.323,139.4304,139.323,139.4304,3100.0
2024-10-10 13:25:00,142.84,142.9,142.73,142.78,6606.0,139.4011,139.4596,139.2937,139.3425,6606.0
2024-10-10 13:30:00,142.83,143.0,142.83,143.0,5782.0,139.3913,139.5572,139.3913,139.5572,5782.0
2024-10-10 13:35:00,142.97,143.11,142.93,143.09,9449.0,139.528,139.6646,139.4889,139.6451,9449.0
2024-10-10 13:40:00,143.09,143.22,143.03,143.22,4962.0,139.6451,139.7719,139.5865,139.7719,4962.0
2024-10-10 13:45:00,143.25,143.68,143.25,143.46,25410.0,139.8012,140.2209,139.8012,140.0062,25410.0
2024-10-10 13:50:00,143.51,143.53,143.3,143.46,5758.0,140.055,140.0745,139.85,140.0062,5758.0
2024-10-10 13:55:00,143.46,143.52,143.21,143.28,10354.0,140.0062,140.0647,139.7622,139.8305,10354.0
2024-10-10 14:00:00,143.28,143.33,143.18,143.33,5231.0,139.8305,139.8793,139.7329,139.8793,5231.0
2024-10-10 14:05:00,143.33,143.35,143.02,143.14,12672.0,139.8793,139.8988,139.5768,139.6939,12672.0
2024-10-10 14:10:00,143.14,143.19,143.05,143.06,3278.0,139.6939,139.7427,139.606,139.6158,3278.0
2024-10-10 14:15:00,143.08,143.09,142.9,143.0,4795.0,139.6353,139.6451,139.4596,139.5572,4795.0
2024-10-10 14:20:00,142.96,143.1,142.84,142.84,3871.0,139.5182,139.6548,139.4011,139.4011,3871.0
2024-10-10 14:25:00,142.82,143.07,142.82,143.06,6733.0,139.3816,139.6256,139.3816,139.6158,6733.0
2024-10-10 14:30:00,143.06,143.22,143.04,143.09,11161.0,139.6158,139.7719,139.5963,139.6451,11161.0
2024-10-10 14:35:00,143.11,143.12,142.9,142.98,3850.0,139.6646,139.6743,139.4596,139.5377,3850.0
2024-10-10 14:40:00,142.99,143.03,142.9,143.02,5262.0,139.5475,139.5865,139.4596,139.5768,5262.0
2024-10-10 14:45:00,143.0,143.1,142.91,143.04,9917.0,139.5572,139.6548,139.4694,139.5963,9917.0
2024-10-10 14:50:00,143.05,143.1,143.03,143.03,2958.0,139.606,139.6548,139.5865,139.5865,2958.0
2024-10-10 14:55:00,143.03,143.1,142.96,143.05,7379.0,139.5865,139.6548,139.5182,139.606,7379.0
2024-10-10 15:00:00,143.04,143.31,143.03,143.31,9938.0,139.5963,139.8598,139.5865,139.8598,9938.0
2024-10-10 15:05:00,143.28,143.29,143.08,143.08,10398.0,139.8305,139.8403,139.6353,139.6353,10398.0
2024-10-10 15:10:00,143.08,143.16,142.99,143.01,14426.0,139.6353,139.7134,139.5475,139.567,14426.0
2024-10-10 15:15:00,143.03,143.03,142.55,142.57,17705.0,139.5865,139.5865,139.1181,139.1376,17705.0
2024-10-10 15:20:00,142.59,142.72,142.5,142.59,19829.0,139.1571,139.284,139.0693,139.1571,19829.0
2024-10-10 15:25:00,142.58,142.69,142.5,142.59,10732.0,139.1473,139.2547,139.0693,139.1571,10732.0
2024-10-10 15:30:00,142.55,142.59,142.29,142.34,15481.0,139.1181,139.1571,138.8643,138.9131,15481.0
2024-10-10 15:35:00,142.38,142.59,142.34,142.49,21020.0,138.9522,139.1571,138.9131,139.0595,21020.0
2024-10-10 15:40:00,142.48,142.51,142.3,142.45,24047.0,139.0498,139.079,138.8741,139.0205,24047.0
2024-10-10 15:45:00,142.45,142.66,142.44,142.54,22802.0,139.0205,139.2254,139.0107,139.1083,22802.0
2024-10-10 15:50:00,142.56,142.94,142.52,142.94,42830.0,139.1278,139.4987,139.0888,139.4987,42830.0
2024-10-10 15:55:00,142.94,142.95,142.63,142.71,103344.0,139.4987,139.5084,139.1961,139.2742,103344.0
2024-10-11 09:30:00,142.1,143.0,141.42,142.46,29178.0,138.6789,139.5572,138.0153,139.0302,29178.0
2024-10-11 09:35:00,142.47,142.75,142.14,142.66,12048.0,139.04,139.3133,138.7179,139.2254,12048.0
2024-10-11 09:40:00,142.73,144.01,142.31,144.0,59639.0,139.2937,140.5429,138.8838,140.5332,59639.0
2024-10-11 09:45:00,144.04,144.07,142.78,142.78,14220.0,140.5722,140.6015,139.3425,139.3425,14220.0
2024-10-11 09:50:00,142.77,143.52,142.73,143.45,12407.0,139.3328,140.0647,139.2937,139.9964,12407.0
2024-10-11 09:55:00,143.45,143.55,143.07,143.16,3176.0,139.9964,140.094,139.6256,139.7134,3176.0
2024-10-11 10:00:00,142.8,142.8,142.16,142.67,19762.0,139.3621,139.3621,138.7375,139.2352,19762.0
2024-10-11 10:05:00,142.58,143.08,142.53,143.08,10258.0,139.1473,139.6353,139.0986,139.6353,10258.0
2024-10-11 10:10:00,143.13,143.2,142.87,143.08,10373.0,139.6841,139.7524,139.4304,139.6353,10373.0
2024-10-11 10:15:00,143.09,143.41,143.09,143.19,3828.0,139.6451,139.9574,139.6451,139.7427,3828.0
2024-10-11 10:20:00,143.21,143.36,143.02,143.19,6254.0,139.7622,139.9086,139.5768,139.7427,6254.0
2024-10-11 10:25:00,143.19,143.68,143.14,143.53,7902.0,139.7427,140.2209,139.6939,140.0745,7902.0
2024-10-11 10:30:00,143.53,143.68,143.08,143.17,13304.0,140.0745,140.2209,139.6353,139.7231,13304.0
2024-10-11 10:35:00,143.17,143.25,143.0,143.19,46469.0,139.7231,139.8012,139.5572,139.7427,46469.0
2024-10-11 10:40:00,143.27,143.28,143.12,143.2,6776.0,139.8207,139.8305,139.6743,139.7524,6776.0
2024-10-11 10:45:00,143.1,143.1,142.78,142.9,10169.0,139.6548,139.6548,139.3425,139.4596,10169.0
2024-10-11 10:50:00,142.89,143.04,142.82,142.86,9127.0,139.4499,139.5963,139.3816,139.4206,9127.0
2024-10-11 10:55:00,142.83,142.84,142.35,142.46,58651.0,139.3913,139.4011,138.9229,139.0302,58651.0
2024-10-11 11:00:00,142.49,142.63,142.32,142.32,19754.0,139.0595,139.1961,138.8936,138.8936,19754.0
2024-10-11 11:05:00,142.27,142.29,142.1,142.19,13096.0,138.8448,138.8643,138.6789,138.7667,13096.0
2024-10-11 11:10:00,142.2,142.82,142.12,142.66,20020.0,138.7765,139.3816,138.6984,139.2254,20020.0
2024-10-11 11:15:00,142.58,142.61,142.25,142.4,7536.0,139.1473,139.1766,138.8253,138.9717,7536.0
2024-10-11 11:20:00,142.44,142.51,142.35,142.49,8287.0,139.0107,139.079,138.9229,139.0595,8287.0
2024-10-11 11:25:00,142.46,142.75,142.44,142.69,8111.0,139.0302,139.3133,139.0107,139.2547,8111.0
2024-10-11 11:30:00,142.68,142.74,142.25,142.46,11863.0,139.2449,139.3035,138.8253,139.0302,11863.0
2024-10-11 11:35:00,142.48,142.53,142.35,142.42,3218.0,139.0498,139.0986,138.9229,138.9912,3218.0
2024-10-11 11:40:00,142.46,142.47,142.31,142.34,6394.0,139.0302,139.04,138.8838,138.9131,6394.0
2024-10-11 11:45:00,142.31,142.38,141.9,141.9,11492.0,138.8838,138.9522,138.4837,138.4837,11492.0
2024-10-11 11:50:00,141.92,142.15,141.91,142.06,16472.0,138.5032,138.7277,138.4935,138.6399,16472.0
2024-10-11 11:55:00,142.15,142.24,141.99,142.03,7589.0,138.7277,138.8155,138.5716,138.6106,7589.0
2024-10-11 12:00:00,141.98,142.19,141.87,142.15,8920.0,138.5618,138.7667,138.4544,138.7277,8920.0
2024-10-11 12:05:00,142.16,142.16,141.7,141.72,13202.0,138.7375,138.7375,138.2885,138.3081,13202.0
2024-10-11 12:10:00,141.8,141.97,141.72,141.83,17769.0,138.3861,138.552,138.3081,138.4154,17769.0
2024-10-11 12:15:00,141.82,141.95,141.76,141.9,13874.0,138.4056,138.5325,138.3471,138.4837,13874.0
2024-10-11 12:20:00,141.92,142.21,141.85,142.18,14879.0,138.5032,138.7863,138.4349,138.757,14879.0
2024-10-11 12:25:00,142.19,142.61,142.11,142.52,11403.0,138.7667,139.1766,138.6887,139.0888,11403.0
2024-10-11 12:30:00,142.41,142.82,142.4,142.65,10562.0,138.9814,139.3816,138.9717,139.2157,10562.0
2024-10-11 12:35:00,142.69,142.78,142.64,142.71,2671.0,139.2547,139.3425,139.2059,139.2742,2671.0
2024-10-11 12:40:00,142.77,142.78,142.58,142.58,3486.0,139.3328,139.3425,139.1473,139.1473,3486.0
2024-10-11 12:45:00,142.61,142.83,142.61,142.66,9452.0,139.1766,139.3913,139.1766,139.2254,9452.0
2024-10-11 12:50:00,142.71,142.71,142.49,142.53,2992.0,139.2742,139.2742,139.0595,139.0986,2992.0
2024-10-11 12:55:00,142.52,142.52,142.25,142.32,4988.0,139.0888,139.0888,138.8253,138.8936,4988.0
2024-10-11 13:00:00,142.34,142.42,142.19,142.2,5099.0,138.9131,138.9912,138.7667,138.7765,5099.0
2024-10-11 13:05:00,142.23,142.26,142.15,142.21,2618.0,138.8058,138.8351,138.7277,138.7863,2618.0
2024-10-11 13:10:00,142.21,142.35,142.2,142.28,3455.0,138.7863,138.9229,138.7765,138.8546,3455.0
2024-10-11 13:15:00,142.19,142.48,142.18,142.41,5895.0,138.7667,139.0498,138.757,138.9814,5895.0
2024-10-11 13:20:00,142.47,142.47,142.36,142.44,3699.0,139.04,139.04,138.9326,139.0107,3699.0
2024-10-11 13:25:00,142.44,142.54,142.38,142.53,2239.0,139.0107,139.1083,138.9522,139.0986,2239.0
2024-10-11 13:30:00,142.5,142.68,142.45,142.56,5735.0,139.0693,139.2449,139.0205,139.1278,5735.0
2024-10-11 13:35:00,142.56,142.66,142.51,142.65,2685.0,139.1278,139.2254,139.079,139.2157,2685.0
2024-10-11 13:40:00,142.67,142.75,142.63,142.72,6069.0,139.2352,139.3133,139.1961,139.284,6069.0
2024-10-11 13:45:00,142.72,142.72,142.6,142.62,3586.0,139.284,139.284,139.1669,139.1864,3586.0
2024-10-11 13:50:00,142.67,142.78,142.65,142.67,3811.0,139.2352,139.3425,139.2157,139.2352,3811.0
2024-10-11 13:55:00,142.69,142.71,142.58,142.61,3276.0,139.2547,139.2742,139.1473,139.1766,3276.0
2024-10-11 14:00:00,142.57,142.62,142.52,142.6,4098.0,139.1376,139.1864,139.0888,139.1669,4098.0
2024-10-11 14:05:00,142.62,142.64,142.4,142.4,4536.0,139.1864,139.2059,138.9717,138.9717,4536.0
2024-10-11 14:10:00,142.43,142.79,142.42,142.74,8440.0,139.001,139.3523,138.9912,139.3035,8440.0
2024-10-11 14:15:00,142.73,142.74,142.64,142.74,1642.0,139.2937,139.3035,139.2059,139.3035,1642.0
2024-10-11 14:20:00,142.7,142.79,142.61,142.75,4688.0,139.2645,139.3523,139.1766,139.3133,4688.0
2024-10-11 14:25:00,142.77,142.82,142.64,142.64,3494.0,139.3328,139.3816,139.2059,139.2059,3494.0
2024-10-11 14:30:00,142.63,142.66,142.56,142.63,2645.0,139.1961,139.2254,139.1278,139.1961,2645.0
2024-10-11 14:35:00,142.65,142.66,142.57,142.65,7221.0,139.2157,139.2254,139.1376,139.2157,7221.0
2024-10-11 14:40:00,142.62,142.72,142.55,142.69,16755.0,139.1864,139.284,139.1181,139.2547,16755.0
2024-10-11 14:45:00,142.71,142.9,142.63,142.88,4842.0,139.2742,139.4596,139.1961,139.4401,4842.0
2024-10-11 14:50:00,142.87,142.99,142.81,142.82,4122.0,139.4304,139.5475,139.3718,139.3816,4122.0
2024-10-11 14:55:00,142.86,142.97,142.82,142.82,3513.0,139.4206,139.528,139.3816,139.3816,3513.0
2024-10-11 15:00:00,142.74,142.75,142.66,142.69,8301.0,139.3035,139.3133,139.2254,139.2547,8301.0
2024-10-11 15:05:00,142.68,142.76,142.68,142.72,3314.0,139.2449,139.323,139.2449,139.284,3314.0
2024-10-11 15:10:00,142.72,142.78,142.66,142.78,6367.0,139.284,139.3425,139.2254,139.3425,6367.0
2024-10-11 15:15:00,142.8,142.92,142.8,142.81,6461.0,139.3621,139.4792,139.3621,139.3718,6461.0
2024-10-11 15:20:00,142.78,142.91,142.78,142.91,3008.0,139.3425,139.4694,139.3425,139.4694,3008.0
2024-10-11 15:25:00,142.94,142.96,142.85,142.95,4971.0,139.4987,139.5182,139.4108,139.5084,4971.0
2024-10-11 15:30:00,142.93,142.97,142.63,142.66,7376.0,139.4889,139.528,139.1961,139.2254,7376.0
2024-10-11 15:35:00,142.67,142.89,142.66,142.86,6043.0,139.2352,139.4499,139.2254,139.4206,6043.0
2024-10-11 15:40:00,142.87,142.87,142.74,142.83,11204.0,139.4304,139.4304,139.3035,139.3913,11204.0
2024-10-11 15:45:00,142.83,142.84,142.61,142.66,15295.0,139.3913,139.4011,139.1766,139.2254,15295.0
2024-10-11 15:50:00,142.64,142.67,142.46,142.52,19176.0,139.2059,139.2352,139.0302,139.0888,19176.0
2024-10-11 15:55:00,142.52,142.66,142.33,142.34,96461.0,139.0888,139.2254,138.9034,138.9131,96461.0
2024-10-14 09:30:00,141.87,141.87,140.71,141.15,47121.0,138.4544,138.4544,137.3224,137.7518,47121.0
2024-10-14 09:35:00,141.33,141.62,140.75,140.9,9032.0,137.9274,138.2105,137.3614,137.5078,9032.0
2024-10-14 09:40:00,140.71,141.85,140.71,141.61,7015.0,137.3224,138.4349,137.3224,138.2007,7015.0
2024-10-14 09:45:00,141.62,142.13,141.5,142.11,8639.0,138.2105,138.7082,138.0933,138.6887,8639.0
2024-10-14 09:50:00,142.08,142.08,141.65,141.75,7288.0,138.6594,138.6594,138.2397,138.3373,7288.0
2024-10-14 09:55:00,141.76,141.8,141.26,141.36,5165.0,138.3471,138.3861,137.8591,137.9567,5165.0
2024-10-14 10:00:00,141.23,141.58,141.12,141.31,10451.0,137.8299,138.1714,137.7225,137.9079,10451.0
2024-10-14 10:05:00,141.37,141.53,141.2,141.46,6966.0,137.9665,138.1226,137.8006,138.0543,6966.0
2024-10-14 10:10:00,141.33,141.66,141.33,141.6,8537.0,137.9274,138.2495,137.9274,138.1909,8537.0
2024-10-14 10:15:00,141.66,141.66,140.86,140.95,17166.0,138.2495,138.2495,137.4688,137.5566,17166.0
2024-10-14 10:20:00,140.86,141.02,140.59,140.96,6410.0,137.4688,137.6249,137.2053,137.5664,6410.0
2024-10-14 10:25:00,140.95,141.05,140.8,141.01,8820.0,137.5566,137.6542,137.4102,137.6151,8820.0
2024-10-14 10:30:00,141.02,141.68,141.01,141.48,15465.0,137.6249,138.269,137.6151,138.0738,15465.0
2024-10-14 10:35:00,141.56,141.61,141.2,141.43,7122.0,138.1519,138.2007,137.8006,138.025,7122.0
2024-10-14 10:40:00,141.43,141.73,141.35,141.65,6124.0,138.025,138.3178,137.947,138.2397,6124.0
2024-10-14 10:45:00,141.73,141.86,141.57,141.86,5540.0,138.3178,138.4447,138.1617,138.4447,5540.0
2024-10-14 10:50:00,141.84,142.15,141.72,142.15,10413.0,138.4252,138.7277,138.3081,138.7277,10413.0
2024-10-14 10:55:00,142.13,142.18,141.73,141.86,4462.0,138.7082,138.757,138.3178,138.4447,4462.0
2024-10-14 11:00:00,141.75,141.9,141.53,141.56,4744.0,138.3373,138.4837,138.1226,138.1519,4744.0
2024-10-14 11:05:00,141.45,141.63,141.45,141.51,5647.0,138.0446,138.2202,138.0446,138.1031,5647.0
2024-10-14 11:10:00,141.5,141.62,141.39,141.47,4074.0,138.0933,138.2105,137.986,138.0641,4074.0
2024-10-14 11:15:00,141.57,141.68,141.48,141.61,3715.0,138.1617,138.269,138.0738,138.2007,3715.0
2024-10-14 11:20:00,141.57,141.63,141.29,141.38,9049.0,138.1617,138.2202,137.8884,137.9762,9049.0
2024-10-14 11:25:00,141.36,141.61,141.32,141.58,5973.0,137.9567,138.2007,137.9177,138.1714,5973.0
2024-10-14 11:30:00,141.56,141.67,141.27,141.27,14580.0,138.1519,138.2593,137.8689,137.8689,14580.0
2024-10-14 11:35:00,141.18,141.43,141.16,141.36,13091.0,137.7811,138.025,137.7615,137.9567,13091.0
2024-10-14 11:40:00,141.32,141.65,141.32,141.56,10433.0,137.9177,138.2397,137.9177,138.1519,10433.0
2024-10-14 11:45:00,141.56,141.62,141.49,141.61,3765.0,138.1519,138.2105,138.0836,138.2007,3765.0
2024-10-14 11:50:00,141.57,141.79,141.5,141.75,2795.0,138.1617,138.3764,138.0933,138.3373,2795.0
2024-10-14 11:55:00,141.8,141.88,141.64,141.66,6723.0,138.3861,138.4642,138.23,138.2495,6723.0
2024-10-14 12:00:00,141.75,141.75,141.6,141.69,1242.0,138.3373,138.3373,138.1909,138.2788,1242.0
2024-10-14 12:05:00,141.71,141.99,141.7,141.93,7798.0,138.2983,138.5716,138.2885,138.513,7798.0
2024-10-14 12:10:00,141.92,142.02,141.89,142.02,3741.0,138.5032,138.6008,138.474,138.6008,3741.0
2024-10-14 12:15:00,141.97,141.97,141.83,141.83,3001.0,138.552,138.552,138.4154,138.4154,3001.0
2024-10-14 12:20:00,141.84,141.94,141.77,141.79,4787.0,138.4252,138.5228,138.3568,138.3764,4787.0
2024-10-14 12:25:00,141.78,141.86,141.69,141.77,3607.0,138.3666,138.4447,138.2788,138.3568,3607.0
2024-10-14 12:30:00,141.8,141.8,141.66,141.68,4783.0,138.3861,138.3861,138.2495,138.269,4783.0
2024-10-14 12:35:00,141.71,141.74,141.65,141.65,2918.0,138.2983,138.3276,138.2397,138.2397,2918.0
2024-10-14 12:40:00,141.7,141.76,141.65,141.65,2632.0,138.2885,138.3471,138.2397,138.2397,2632.0
2024-10-14 12:45:00,141.65,141.72,141.65,141.65,4326.0,138.2397,138.3081,138.2397,138.2397,4326.0
2024-10-14 12:50:00,141.71,141.71,141.6,141.69,4931.0,138.2983,138.2983,138.1909,138.2788,4931.0
2024-10-14 12:55:00,141.68,141.86,141.68,141.77,7736.0,138.269,138.4447,138.269,138.3568,7736.0
2024-10-14 13:00:00,141.68,141.73,141.63,141.71,1576.0,138.269,138.3178,138.2202,138.2983,1576.0
2024-10-14 13:05:00,141.71,141.71,141.6,141.65,10463.0,138.2983,138.2983,138.1909,138.2397,10463.0
2024-10-14 13:10:00,141.68,141.77,141.59,141.64,2405.0,138.269,138.3568,138.1812,138.23,2405.0
2024-10-14 13:15:00,141.57,141.58,141.48,141.48,4788.0,138.1617,138.1714,138.0738,138.0738,4788.0
2024-10-14 13:20:00,141.44,141.55,141.4,141.41,3710.0,138.0348,138.1421,137.9958,138.0055,3710.0
2024-10-14 13:25:00,141.44,141.59,141.32,141.54,6656.0,138.0348,138.1812,137.9177,138.1324,6656.0
2024-10-14 13:30:00,141.52,141.54,141.42,141.46,5545.0,138.1129,138.1324,138.0153,138.0543,5545.0
2024-10-14 13:35:00,141.49,141.52,141.44,141.49,5211.0,138.0836,138.1129,138.0348,138.0836,5211.0
2024-10-14 13:40:00,141.5,141.63,141.49,141.55,4737.0,138.0933,138.2202,138.0836,138.1421,4737.0
2024-10-14 13:45:00,141.69,141.73,141.66,141.68,3101.0,138.2788,138.3178,138.2495,138.269,3101.0
2024-10-14 13:50:00,141.71,141.79,141.7,141.71,3868.0,138.2983,138.3764,138.2885,138.2983,3868.0
2024-10-14 13:55:00,141.71,141.71,141.48,141.48,6179.0,138.2983,138.2983,138.0738,138.0738,6179.0
2024-10-14 14:00:00,141.5,141.61,141.41,141.6,4557.0,138.0933,138.2007,138.0055,138.1909,4557.0
2024-10-14 14:05:00,141.59,141.68,141.5,141.68,2862.0,138.1812,138.269,138.0933,138.269,2862.0
2024-10-14 14:10:00,141.65,141.74,141.59,141.74,3609.0,138.2397,138.3276,138.1812,138.3276,3609.0
2024-10-14 14:15:00,141.68,141.7,141.62,141.67,2282.0,138.269,138.2885,138.2105,138.2593,2282.0
2024-10-14 14:20:00,141.67,141.67,141.57,141.67,4387.0,138.2593,138.2593,138.1617,138.2593,4387.0
2024-10-14 14:25:00,141.63,141.63,141.35,141.36,4140.0,138.2202,138.2202,137.947,137.9567,4140.0
2024-10-14 14:30:00,141.38,141.62,141.38,141.62,5254.0,137.9762,138.2105,137.9762,138.2105,5254.0
2024-10-14 14:35:00,141.66,141.74,141.54,141.55,4876.0,138.2495,138.3276,138.1324,138.1421,4876.0
2024-10-14 14:40:00,141.5,141.5,141.28,141.31,4896.0,138.0933,138.0933,137.8786,137.9079,4896.0
2024-10-14 14:45:00,141.31,141.4,141.25,141.25,7381.0,137.9079,137.9958,137.8494,137.8494,7381.0
2024-10-14 14:50:00,141.25,141.35,141.19,141.19,6779.0,137.8494,137.947,137.7908,137.7908,6779.0
2024-10-14 14:55:00,141.19,141.39,141.16,141.33,6300.0,137.7908,137.986,137.7615,137.9274,6300.0
2024-10-14 15:00:00,141.33,141.33,141.21,141.27,9302.0,137.9274,137.9274,137.8103,137.8689,9302.0
2024-10-14 15:05:00,141.24,141.28,141.17,141.17,5349.0,137.8396,137.8786,137.7713,137.7713,5349.0
2024-10-14 15:10:00,141.18,141.24,141.02,141.04,7556.0,137.7811,137.8396,137.6249,137.6444,7556.0
2024-10-14 15:15:00,141.03,141.08,140.9,140.94,12105.0,137.6347,137.6835,137.5078,137.5468,12105.0
2024-10-14 15:20:00,140.97,140.97,140.81,140.93,11636.0,137.5761,137.5761,137.42,137.5371,11636.0
2024-10-14 15:25:00,140.96,141.16,140.96,141.04,4842.0,137.5664,137.7615,137.5664,137.6444,4842.0
2024-10-14 15:30:00,141.07,141.15,140.95,141.1,19728.0,137.6737,137.7518,137.5566,137.703,19728.0
2024-10-14 15:35:00,141.12,141.13,140.97,141.09,10774.0,137.7225,137.7323,137.5761,137.6932,10774.0
2024-10-14 15:40:00,141.09,141.27,141.03,141.2,13934.0,137.6932,137.8689,137.6347,137.8006,13934.0
2024-10-14 15:45:00,141.19,141.32,141.07,141.26,24574.0,137.7908,137.9177,137.6737,137.8591,24574.0
2024-10-14 15:50:00,141.28,141.4,141.0,141.36,32996.0,137.8786,137.9958,137.6054,137.9567,32996.0
2024-10-14 15:55:00,141.41,141.57,141.09,141.17,158506.0,138.0055,138.1617,137.6932,137.7713,158506.0
2024-10-15 09:30:00,136.5,137.61,135.82,136.42,154120.0,133.2137,134.297,132.5501,133.1357,154120.0
2024-10-15 09:35:00,136.39,136.66,135.75,135.93,101677.0,133.1064,133.3699,132.4818,132.6574,101677.0
2024-10-15 09:40:00,135.92,136.55,135.62,135.88,83498.0,132.6477,133.2625,132.3549,132.6087,83498.0
2024-10-15 09:45:00,135.88,136.16,135.6,135.99,43728.0,132.6087,132.8819,132.3354,132.716,43728.0
2024-10-15 09:50:00,135.93,136.35,135.27,135.32,62566.0,132.6574,133.0673,132.0133,132.0621,62566.0
2024-10-15 09:55:00,135.61,136.38,135.44,135.97,52538.0,132.3452,133.0966,132.1792,132.6965,52538.0
2024-10-15 10:00:00,135.97,136.78,135.96,136.62,37785.0,132.6965,133.487,132.6867,133.3308,37785.0
2024-10-15 10:05:00,136.62,136.8,135.84,135.99,73848.0,133.3308,133.5065,132.5696,132.716,73848.0
2024-10-15 10:10:00,136.0,136.58,135.8,136.39,29210.0,132.7258,133.2918,132.5306,133.1064,29210.0
2024-10-15 10:15:00,136.33,136.45,136.19,136.45,34967.0,133.0478,133.1649,132.9112,133.1649,34967.0
2024-10-15 10:20:00,136.42,136.83,136.36,136.58,13312.0,133.1357,133.5358,133.0771,133.2918,13312.0
2024-10-15 10:25:00,136.59,136.76,136.18,136.36,11152.0,133.3016,133.4675,132.9014,133.0771,11152.0
2024-10-15 10:30:00,136.36,136.52,136.15,136.3,21631.0,133.0771,133.2332,132.8722,133.0185,21631.0
2024-10-15 10:35:00,136.3,136.68,136.25,136.51,34728.0,133.0185,133.3894,132.9697,133.2235,34728.0
2024-10-15 10:40:00,136.55,136.66,136.17,136.3,18079.0,133.2625,133.3699,132.8917,133.0185,18079.0
2024-10-15 10:45:00,136.3,136.4,136.08,136.1,21491.0,133.0185,133.1161,132.8038,132.8234,21491.0
2024-10-15 10:50:00,136.04,136.62,136.02,136.5,27441.0,132.7648,133.3308,132.7453,133.2137,27441.0
2024-10-15 10:55:00,136.53,136.54,136.26,136.44,13234.0,133.243,133.2528,132.9795,133.1552,13234.0
2024-10-15 11:00:00,136.49,136.88,136.4,136.82,20572.0,133.204,133.5846,133.1161,133.526,20572.0
2024-10-15 11:05:00,136.83,136.92,136.74,136.88,10400.0,133.5358,133.6236,133.4479,133.5846,10400.0
2024-10-15 11:10:00,136.82,136.88,136.2,136.2,13436.0,133.526,133.5846,132.9209,132.9209,13436.0
2024-10-15 11:15:00,136.29,136.45,136.17,136.45,16802.0,133.0088,133.1649,132.8917,133.1649,16802.0
2024-10-15 11:20:00,136.34,136.55,136.31,136.31,12145.0,133.0576,133.2625,133.0283,133.0283,12145.0
2024-10-15 11:25:00,136.25,136.42,136.06,136.25,25961.0,132.9697,133.1357,132.7843,132.9697,25961.0
2024-10-15 11:30:00,136.26,136.5,136.23,136.43,18619.0,132.9795,133.2137,132.9502,133.1454,18619.0
2024-10-15 11:35:00,136.43,136.55,136.28,136.47,6676.0,133.1454,133.2625,132.999,133.1844,6676.0
2024-10-15 11:40:00,136.43,136.66,136.32,136.66,14390.0,133.1454,133.3699,133.0381,133.3699,14390.0
2024-10-15 11:45:00,136.63,136.73,136.27,136.71,18717.0,133.3406,133.4382,132.9893,133.4187,18717.0
2024-10-15 11:50:00,136.71,136.75,136.4,136.5,10922.0,133.4187,133.4577,133.1161,133.2137,10922.0
2024-10-15 11:55:00,136.49,136.62,136.25,136.31,14578.0,133.204,133.3308,132.9697,133.0283,14578.0
2024-10-15 12:00:00,136.31,136.59,136.26,136.59,9663.0,133.0283,133.3016,132.9795,133.3016,9663.0
2024-10-15 12:05:00,136.66,136.8,136.62,136.62,4621.0,133.3699,133.5065,133.3308,133.3308,4621.0
2024-10-15 12:10:00,136.58,136.6,136.42,136.49,7909.0,133.2918,133.3113,133.1357,133.204,7909.0
2024-10-15 12:15:00,136.52,136.63,136.49,136.54,4401.0,133.2332,133.3406,133.204,133.2528,4401.0
2024-10-15 12:20:00,136.55,136.78,136.48,136.66,4061.0,133.2625,133.487,133.1942,133.3699,4061.0
2024-10-15 12:25:00,136.69,137.04,136.56,137.04,10427.0,133.3992,133.7407,133.2723,133.7407,10427.0
2024-10-15 12:30:00,137.05,137.05,136.78,136.91,13540.0,133.7505,133.7505,133.487,133.6139,13540.0
2024-10-15 12:35:00,136.94,137.1,136.93,136.97,5488.0,133.6431,133.7993,133.6334,133.6724,5488.0
2024-10-15 12:40:00,136.98,137.0,136.77,136.83,3105.0,133.6822,133.7017,133.4772,133.5358,3105.0
2024-10-15 12:45:00,136.77,136.87,136.69,136.7,4509.0,133.4772,133.5748,133.3992,133.4089,4509.0
2024-10-15 12:50:00,136.71,136.74,136.53,136.64,9737.0,133.4187,133.4479,133.243,133.3504,9737.0
2024-10-15 12:55:00,136.64,136.66,136.56,136.58,4635.0,133.3504,133.3699,133.2723,133.2918,4635.0
2024-10-15 13:00:00,136.57,136.77,136.57,136.58,11111.0,133.282,133.4772,133.282,133.2918,11111.0
2024-10-15 13:05:00,136.58,136.59,136.29,136.34,13922.0,133.2918,133.3016,133.0088,133.0576,13922.0
2024-10-15 13:10:00,136.43,136.45,136.26,136.36,3615.0,133.1454,133.1649,132.9795,133.0771,3615.0
2024-10-15 13:15:00,136.42,136.44,136.32,136.35,2817.0,133.1357,133.1552,133.0381,133.0673,2817.0
2024-10-15 13:20:00,136.34,136.53,136.3,136.51,4486.0,133.0576,133.243,133.0185,133.2235,4486.0
2024-10-15 13:25:00,136.47,136.47,136.35,136.4,5411.0,133.1844,133.1844,133.0673,133.1161,5411.0
2024-10-15 13:30:00,136.46,136.46,136.21,136.31,7932.0,133.1747,133.1747,132.9307,133.0283,7932.0
2024-10-15 13:35:00,136.36,136.45,136.33,136.38,6571.0,133.0771,133.1649,133.0478,133.0966,6571.0
2024-10-15 13:40:00,136.39,136.44,136.2,136.22,4309.0,133.1064,133.1552,132.9209,132.9405,4309.0
2024-10-15 13:45:00,136.21,136.35,136.18,136.34,6649.0,132.9307,133.0673,132.9014,133.0576,6649.0
2024-10-15 13:50:00,136.34,136.39,136.29,136.31,5465.0,133.0576,133.1064,133.0088,133.0283,5465.0
2024-10-15 13:55:00,136.26,136.26,136.09,136.12,5443.0,132.9795,132.9795,132.8136,132.8429,5443.0
2024-10-15 14:00:00,136.16,136.17,136.08,136.12,5848.0,132.8819,132.8917,132.8038,132.8429,5848.0
2024-10-15 14:05:00,136.1,136.1,136.0,136.04,9904.0,132.8234,132.8234,132.7258,132.7648,9904.0
2024-10-15 14:10:00,136.06,136.06,135.89,135.91,12389.0,132.7843,132.7843,132.6184,132.6379,12389.0
2024-10-15 14:15:00,135.94,136.15,135.8,136.15,8998.0,132.6672,132.8722,132.5306,132.8722,8998.0
2024-10-15 14:20:00,136.11,136.11,135.99,136.02,5671.0,132.8331,132.8331,132.716,132.7453,5671.0
2024-10-15 14:25:00,136.02,136.13,135.84,135.94,14715.0,132.7453,132.8526,132.5696,132.6672,14715.0
2024-10-15 14:30:00,135.96,136.19,135.93,136.19,9733.0,132.6867,132.9112,132.6574,132.9112,9733.0
2024-10-15 14:35:00,136.16,136.18,136.06,136.09,9001.0,132.8819,132.9014,132.7843,132.8136,9001.0
2024-10-15 14:40:00,136.13,136.18,136.02,136.05,13381.0,132.8526,132.9014,132.7453,132.7746,13381.0
2024-10-15 14:45:00,136.05,136.16,135.91,136.03,20643.0,132.7746,132.8819,132.6379,132.755,20643.0
2024-10-15 14:50:00,136.01,136.1,135.96,136.1,7201.0,132.7355,132.8234,132.6867,132.8234,7201.0
2024-10-15 14:55:00,136.11,136.14,135.86,135.93,13557.0,132.8331,132.8624,132.5891,132.6574,13557.0
2024-10-15 15:00:00,135.94,136.0,135.85,135.88,6485.0,132.6672,132.7258,132.5794,132.6087,6485.0
2024-10-15 15:05:00,135.86,135.99,135.79,135.81,11558.0,132.5891,132.716,132.5208,132.5403,11558.0
2024-10-15 15:10:00,135.81,136.04,135.77,135.81,12769.0,132.5403,132.7648,132.5013,132.5403,12769.0
2024-10-15 15:15:00,135.81,135.82,135.67,135.82,24783.0,132.5403,132.5501,132.4037,132.5501,24783.0
2024-10-15 15:20:00,135.81,135.82,135.59,135.66,19662.0,132.5403,132.5501,132.3256,132.3939,19662.0
2024-10-15 15:25:00,135.64,135.64,135.17,135.3,34625.0,132.3744,132.3744,131.9157,132.0426,34625.0
2024-10-15 15:30:00,135.32,135.36,135.11,135.32,34388.0,132.0621,132.1012,131.8572,132.0621,34388.0
2024-10-15 15:35:00,135.31,135.33,135.14,135.18,23310.0,132.0524,132.0719,131.8865,131.9255,23310.0
2024-10-15 15:40:00,135.2,135.28,135.1,135.1,37590.0,131.945,132.0231,131.8474,131.8474,37590.0
2024-10-15 15:45:00,135.11,135.11,134.76,134.98,43344.0,131.8572,131.8572,131.5156,131.7303,43344.0
2024-10-15 15:50:00,135.01,135.06,134.67,134.81,121987.0,131.7596,131.8084,131.4278,131.5644,121987.0
2024-10-15 15:55:00,134.81,134.81,134.39,134.68,255533.0,131.5644,131.5644,131.1545,131.4375,255533.0
2024-10-16 09:30:00,135.56,136.32,135.56,135.95,36740.0,132.2964,133.0381,132.2964,132.677,36740.0
2024-10-16 09:35:00,135.9,136.39,135.86,136.3,12464.0,132.6282,133.1064,132.5891,133.0185,12464.0
2024-10-16 09:40:00,136.32,136.32,135.64,136.03,6808.0,133.0381,133.0381,132.3744,132.755,6808.0
2024-10-16 09:45:00,135.99,136.23,135.87,135.91,11812.0,132.716,132.9502,132.5989,132.6379,11812.0
2024-10-16 09:50:00,135.9,135.95,135.62,135.72,7289.0,132.6282,132.677,132.3549,132.4525,7289.0
2024-10-16 09:55:00,135.61,136.05,135.61,135.72,5487.0,132.3452,132.7746,132.3452,132.4525,5487.0
2024-10-16 10:00:00,135.63,135.63,135.39,135.45,6234.0,132.3647,132.3647,132.1304,132.189,6234.0
2024-10-16 10:05:00,135.38,135.88,135.25,135.88,6594.0,132.1207,132.6087,131.9938,132.6087,6594.0
2024-10-16 10:10:00,136.01,136.09,135.79,135.81,2242.0,132.7355,132.8136,132.5208,132.5403,2242.0
2024-10-16 10:15:00,135.82,136.25,135.82,136.19,32255.0,132.5501,132.9697,132.5501,132.9112,32255.0
2024-10-16 10:20:00,136.16,136.16,135.78,135.87,3343.0,132.8819,132.8819,132.5111,132.5989,3343.0
2024-10-16 10:25:00,135.86,136.12,135.75,135.79,10582.0,132.5891,132.8429,132.4818,132.5208,10582.0
2024-10-16 10:30:00,135.74,136.25,135.74,135.89,9833.0,132.472,132.9697,132.472,132.6184,9833.0
2024-10-16 10:35:00,135.97,136.05,135.85,135.86,4563.0,132.6965,132.7746,132.5794,132.5891,4563.0
2024-10-16 10:40:00,135.85,135.85,135.61,135.79,2655.0,132.5794,132.5794,132.3452,132.5208,2655.0
2024-10-16 10:45:00,135.78,136.13,135.77,135.96,3870.0,132.5111,132.8526,132.5013,132.6867,3870.0
2024-10-16 10:50:00,135.9,136.13,135.82,135.91,16162.0,132.6282,132.8526,132.5501,132.6379,16162.0
2024-10-16 10:55:00,135.93,136.14,135.84,136.14,6166.0,132.6574,132.8624,132.5696,132.8624,6166.0
2024-10-16 11:00:00,136.09,136.11,135.58,135.69,5736.0,132.8136,132.8331,132.3159,132.4232,5736.0
2024-10-16 11:05:00,135.65,135.66,135.54,135.66,3931.0,132.3842,132.3939,132.2768,132.3939,3931.0
2024-10-16 11:10:00,135.61,135.72,135.4,135.53,4127.0,132.3452,132.4525,132.1402,132.2671,4127.0
2024-10-16 11:15:00,135.49,135.49,135.26,135.34,1425.0,132.228,132.228,132.0036,132.0817,1425.0
2024-10-16 11:20:00,135.26,135.45,134.97,135.39,16363.0,132.0036,132.189,131.7206,132.1304,16363.0
2024-10-16 11:25:00,135.52,135.55,135.4,135.52,3442.0,132.2573,132.2866,132.1402,132.2573,3442.0
2024-10-16 11:30:00,135.47,135.51,135.27,135.3,4261.0,132.2085,132.2476,132.0133,132.0426,4261.0
2024-10-16 11:35:00,135.32,135.34,135.13,135.22,6281.0,132.0621,132.0817,131.8767,131.9645,6281.0
2024-10-16 11:40:00,135.25,135.34,135.18,135.3,2700.0,131.9938,132.0817,131.9255,132.0426,2700.0
2024-10-16 11:45:00,135.29,135.39,135.19,135.36,6622.0,132.0329,132.1304,131.9353,132.1012,6622.0
2024-10-16 11:50:00,135.39,135.55,135.39,135.51,7263.0,132.1304,132.2866,132.1304,132.2476,7263.0
2024-10-16 11:55:00,135.55,135.74,135.55,135.66,6049.0,132.2866,132.472,132.2866,132.3939,6049.0
2024-10-16 12:00:00,135.62,135.63,135.42,135.44,3759.0,132.3549,132.3647,132.1597,132.1792,3759.0
2024-10-16 12:05:00,135.48,135.49,135.27,135.34,9709.0,132.2183,132.228,132.0133,132.0817,9709.0
2024-10-16 12:10:00,135.33,135.37,134.97,135.18,11169.0,132.0719,132.1109,131.7206,131.9255,11169.0
2024-10-16 12:15:00,135.22,135.44,135.12,135.42,6799.0,131.9645,132.1792,131.8669,132.1597,6799.0
2024-10-16 12:20:00,135.43,135.48,135.29,135.31,6152.0,132.1695,132.2183,132.0329,132.0524,6152.0
2024-10-16 12:25:00,135.31,135.45,135.23,135.24,4780.0,132.0524,132.189,131.9743,131.9841,4780.0
2024-10-16 12:30:00,135.22,135.3,135.22,135.26,3000.0,131.9645,132.0426,131.9645,132.0036,3000.0
2024-10-16 12:35:00,135.25,135.35,135.23,135.27,7657.0,131.9938,132.0914,131.9743,132.0133,7657.0
2024-10-16 12:40:00,135.27,135.27,135.19,135.2,2088.0,132.0133,132.0133,131.9353,131.945,2088.0
2024-10-16 12:45:00,135.23,135.44,135.23,135.3,4297.0,131.9743,132.1792,131.9743,132.0426,4297.0
2024-10-16 12:50:00,135.28,135.34,135.16,135.24,7370.0,132.0231,132.0817,131.906,131.9841,7370.0
2024-10-16 12:55:00,135.21,135.3,135.15,135.21,9426.0,131.9548,132.0426,131.8962,131.9548,9426.0
2024-10-16 13:00:00,135.17,135.28,135.16,135.25,2700.0,131.9157,132.0231,131.906,131.9938,2700.0
2024-10-16 13:05:00,135.28,135.38,135.17,135.29,4527.0,132.0231,132.1207,131.9157,132.0329,4527.0
2024-10-16 13:10:00,135.31,135.53,135.27,135.5,4957.0,132.0524,132.2671,132.0133,132.2378,4957.0
2024-10-16 13:15:00,135.47,135.55,135.46,135.5,2650.0,132.2085,132.2866,132.1988,132.2378,2650.0
2024-10-16 13:20:00,135.5,135.58,135.43,135.49,4323.0,132.2378,132.3159,132.1695,132.228,4323.0
2024-10-16 13:25:00,135.53,135.65,135.52,135.56,17799.0,132.2671,132.3842,132.2573,132.2964,17799.0
2024-10-16 13:30:00,135.56,135.63,135.2,135.25,16050.0,132.2964,132.3647,131.945,131.9938,16050.0
2024-10-16 13:35:00,135.23,135.31,135.17,135.28,5150.0,131.9743,132.0524,131.9157,132.0231,5150.0
2024-10-16 13:40:00,135.28,135.38,135.21,135.25,4284.0,132.0231,132.1207,131.9548,131.9938,4284.0
2024-10-16 13:45:00,135.27,135.27,134.93,135.01,14684.0,132.0133,132.0133,131.6815,131.7596,14684.0
2024-10-16 13:50:00,135.01,135.04,134.93,135.03,5065.0,131.7596,131.7889,131.6815,131.7791,5065.0
2024-10-16 13:55:00,135.04,135.15,135.01,135.14,6574.0,131.7889,131.8962,131.7596,131.8865,6574.0
2024-10-16 14:00:00,135.14,135.15,135.06,135.1,5615.0,131.8865,131.8962,131.8084,131.8474,5615.0
2024-10-16 14:05:00,135.13,135.39,135.11,135.39,4435.0,131.8767,132.1304,131.8572,132.1304,4435.0
2024-10-16 14:10:00,135.39,135.39,135.18,135.26,5082.0,132.1304,132.1304,131.9255,132.0036,5082.0
2024-10-16 14:15:00,135.26,135.28,135.2,135.25,5535.0,132.0036,132.0231,131.945,131.9938,5535.0
2024-10-16 14:20:00,135.22,135.26,135.19,135.22,4435.0,131.9645,132.0036,131.9353,131.9645,4435.0
2024-10-16 14:25:00,135.23,135.3,135.21,135.29,5387.0,131.9743,132.0426,131.9548,132.0329,5387.0
2024-10-16 14:30:00,135.3,135.4,135.26,135.36,14857.0,132.0426,132.1402,132.0036,132.1012,14857.0
2024-10-16 14:35:00,135.36,135.48,135.3,135.42,11945.0,132.1012,132.2183,132.0426,132.1597,11945.0
2024-10-16 14:40:00,135.44,135.56,135.36,135.53,17953.0,132.1792,132.2964,132.1012,132.2671,17953.0
2024-10-16 14:45:00,135.56,135.69,135.5,135.62,9624.0,132.2964,132.4232,132.2378,132.3549,9624.0
2024-10-16 14:50:00,135.63,135.78,135.61,135.77,9244.0,132.3647,132.5111,132.3452,132.5013,9244.0
2024-10-16 14:55:00,135.76,136.03,135.6,136.0,22192.0,132.4915,132.755,132.3354,132.7258,22192.0
2024-10-16 15:00:00,135.96,135.96,135.39,135.52,15010.0,132.6867,132.6867,132.1304,132.2573,15010.0
2024-10-16 15:05:00,135.54,135.61,135.49,135.61,13575.0,132.2768,132.3452,132.228,132.3452,13575.0
2024-10-16 15:10:00,135.63,135.67,135.49,135.57,7657.0,132.3647,132.4037,132.228,132.3061,7657.0
2024-10-16 15:15:00,135.55,135.59,135.47,135.59,8134.0,132.2866,132.3256,132.2085,132.3256,8134.0
2024-10-16 15:20:00,135.58,135.59,135.5,135.56,7184.0,132.3159,132.3256,132.2378,132.2964,7184.0
2024-10-16 15:25:00,135.56,135.74,135.55,135.68,5768.0,132.2964,132.472,132.2866,132.4135,5768.0
2024-10-16 15:30:00,135.67,135.82,135.62,135.8,23897.0,132.4037,132.5501,132.3549,132.5306,23897.0
2024-10-16 15:35:00,135.85,135.87,135.68,135.73,10981.0,132.5794,132.5989,132.4135,132.4623,10981.0
2024-10-16 15:40:00,135.72,135.78,135.5,135.6,13412.0,132.4525,132.5111,132.2378,132.3354,13412.0
2024-10-16 15:45:00,135.61,135.67,135.39,135.43,21012.0,132.3452,132.4037,132.1304,132.1695,21012.0
2024-10-16 15:50:00,135.42,135.71,135.4,135.62,39148.0,132.1597,132.4427,132.1402,132.3549,39148.0
2024-10-16 15:55:00,135.62,135.71,135.45,135.54,89980.0,132.3549,132.4427,132.189,132.2768,89980.0
2024-10-17 09:30:00,135.75,135.75,134.49,135.48,73825.0,132.4818,132.4818,131.2521,132.2183,73825.0
2024-10-17 09:35:00,135.47,136.0,135.47,135.83,14386.0,132.2085,132.7258,132.2085,132.5599,14386.0
2024-10-17 09:40:00,135.83,136.34,135.66,136.2,23432.0,132.5599,133.0576,132.3939,132.9209,23432.0
2024-10-17 09:45:00,136.2,136.33,135.9,135.95,12851.0,132.9209,133.0478,132.6282,132.677,12851.0
2024-10-17 09:50:00,136.02,136.15,135.94,136.05,18519.0,132.7453,132.8722,132.6672,132.7746,18519.0
2024-10-17 09:55:00,136.05,136.07,135.55,135.73,14822.0,132.7746,132.7941,132.2866,132.4623,14822.0
2024-10-17 10:00:00,135.67,136.05,135.49,136.05,8977.0,132.4037,132.7746,132.228,132.7746,8977.0
2024-10-17 10:05:00,135.97,136.19,135.8,136.15,11217.0,132.6965,132.9112,132.5306,132.8722,11217.0
2024-10-17 10:10:00,136.15,136.25,135.74,135.74,14010.0,132.8722,132.9697,132.472,132.472,14010.0
2024-10-17 10:15:00,135.89,135.92,135.71,135.77,5135.0,132.6184,132.6477,132.4427,132.5013,5135.0
2024-10-17 10:20:00,135.77,135.82,135.67,135.79,10594.0,132.5013,132.5501,132.4037,132.5208,10594.0
2024-10-17 10:25:00,135.8,135.94,135.73,135.86,14111.0,132.5306,132.6672,132.4623,132.5891,14111.0
2024-10-17 10:30:00,135.95,136.24,135.79,136.06,12087.0,132.677,132.96,132.5208,132.7843,12087.0
2024-10-17 10:35:00,136.02,136.06,135.86,135.92,11053.0,132.7453,132.7843,132.5891,132.6477,11053.0
2024-10-17 10:40:00,135.93,136.21,135.92,136.02,13385.0,132.6574,132.9307,132.6477,132.7453,13385.0
2024-10-17 10:45:00,136.05,136.08,135.75,135.75,8597.0,132.7746,132.8038,132.4818,132.4818,8597.0
2024-10-17 10:50:00,135.75,135.76,135.44,135.44,12803.0,132.4818,132.4915,132.1792,132.1792,12803.0
2024-10-17 10:55:00,135.45,135.61,135.32,135.61,35262.0,132.189,132.3452,132.0621,132.3452,35262.0
2024-10-17 11:00:00,135.59,136.0,135.59,135.87,18895.0,132.3256,132.7258,132.3256,132.5989,18895.0
2024-10-17 11:05:00,135.99,136.06,135.75,135.75,6807.0,132.716,132.7843,132.4818,132.4818,6807.0
2024-10-17 11:10:00,135.73,135.76,135.39,135.54,5139.0,132.4623,132.4915,132.1304,132.2768,5139.0
2024-10-17 11:15:00,135.67,135.95,135.33,135.4,36080.0,132.4037,132.677,132.0719,132.1402,36080.0
2024-10-17 11:20:00,135.41,135.41,135.16,135.35,10901.0,132.15,132.15,131.906,132.0914,10901.0
2024-10-17 11:25:00,135.4,135.54,135.18,135.54,12351.0,132.1402,132.2768,131.9255,132.2768,12351.0
2024-10-17 11:30:00,135.49,135.49,135.35,135.4,5975.0,132.228,132.228,132.0914,132.1402,5975.0
2024-10-17 11:35:00,135.4,135.55,135.27,135.55,10291.0,132.1402,132.2866,132.0133,132.2866,10291.0
2024-10-17 11:40:00,135.5,135.74,135.47,135.59,7368.0,132.2378,132.472,132.2085,132.3256,7368.0
2024-10-17 11:45:00,135.6,135.89,135.55,135.77,7069.0,132.3354,132.6184,132.2866,132.5013,7069.0
2024-10-17 11:50:00,135.71,135.9,135.56,135.9,7913.0,132.4427,132.6282,132.2964,132.6282,7913.0
2024-10-17 11:55:00,135.88,135.92,135.83,135.85,1306.0,132.6087,132.6477,132.5599,132.5794,1306.0
2024-10-17 12:00:00,135.76,135.79,135.6,135.65,6354.0,132.4915,132.5208,132.3354,132.3842,6354.0
2024-10-17 12:05:00,135.66,135.7,135.47,135.53,6138.0,132.3939,132.433,132.2085,132.2671,6138.0
2024-10-17 12:10:00,135.58,135.75,135.55,135.64,3887.0,132.3159,132.4818,132.2866,132.3744,3887.0
2024-10-17 12:15:00,135.58,135.64,135.58,135.59,1510.0,132.3159,132.3744,132.3159,132.3256,1510.0
2024-10-17 12:20:00,135.53,135.62,135.49,135.55,2688.0,132.2671,132.3549,132.228,132.2866,2688.0
2024-10-17 12:25:00,135.59,135.69,135.55,135.61,8366.0,132.3256,132.4232,132.2866,132.3452,8366.0
2024-10-17 12:30:00,135.57,135.57,135.34,135.5,8324.0,132.3061,132.3061,132.0817,132.2378,8324.0
2024-10-17 12:35:00,135.54,135.74,135.46,135.71,3600.0,132.2768,132.472,132.1988,132.4427,3600.0
2024-10-17 12:40:00,135.68,135.79,135.59,135.59,8055.0,132.4135,132.5208,132.3256,132.3256,8055.0
2024-10-17 12:45:00,135.57,135.88,135.57,135.82,5395.0,132.3061,132.6087,132.3061,132.5501,5395.0
2024-10-17 12:50:00,135.81,135.93,135.74,135.79,5811.0,132.5403,132.6574,132.472,132.5208,5811.0
2024-10-17 12:55:00,135.88,135.92,135.75,135.82,6630.0,132.6087,132.6477,132.4818,132.5501,6630.0
2024-10-17 13:00:00,135.8,135.88,135.73,135.74,6418.0,132.5306,132.6087,132.4623,132.472,6418.0
2024-10-17 13:05:00,135.79,135.79,135.42,135.75,9960.0,132.5208,132.5208,132.1597,132.4818,9960.0
2024-10-17 13:10:00,135.76,136.03,135.74,135.77,22667.0,132.4915,132.755,132.472,132.5013,22667.0
2024-10-17 13:15:00,135.81,135.83,135.68,135.78,2700.0,132.5403,132.5599,132.4135,132.5111,2700.0
2024-10-17 13:20:00,135.85,135.91,135.74,135.75,4999.0,132.5794,132.6379,132.472,132.4818,4999.0
2024-10-17 13:25:00,135.75,135.78,135.61,135.73,3810.0,132.4818,132.5111,132.3452,132.4623,3810.0
2024-10-17 13:30:00,135.74,135.83,135.59,135.6,6765.0,132.472,132.5599,132.3256,132.3354,6765.0
2024-10-17 13:35:00,135.54,135.62,135.45,135.56,5644.0,132.2768,132.3549,132.189,132.2964,5644.0
2024-10-17 13:40:00,135.61,135.76,135.55,135.6,8286.0,132.3452,132.4915,132.2866,132.3354,8286.0
2024-10-17 13:45:00,135.67,135.74,135.57,135.6,6751.0,132.4037,132.472,132.3061,132.3354,6751.0
2024-10-17 13:50:00,135.61,135.71,135.52,135.68,3236.0,132.3452,132.4427,132.2573,132.4135,3236.0
2024-10-17 13:55:00,135.71,135.82,135.69,135.75,6925.0,132.4427,132.5501,132.4232,132.4818,6925.0
2024-10-17 14:00:00,135.75,135.84,135.71,135.75,4996.0,132.4818,132.5696,132.4427,132.4818,4996.0
2024-10-17 14:05:00,135.73,135.76,135.66,135.69,3758.0,132.4623,132.4915,132.3939,132.4232,3758.0
2024-10-17 14:10:00,135.72,135.95,135.72,135.95,1940.0,132.4525,132.677,132.4525,132.677,1940.0
2024-10-17 14:15:00,135.95,136.0,135.89,135.92,5160.0,132.677,132.7258,132.6184,132.6477,5160.0
2024-10-17 14:20:00,135.92,136.0,135.82,135.94,5042.0,132.6477,132.7258,132.5501,132.6672,5042.0
2024-10-17 14:25:00,135.96,136.04,135.91,135.98,33697.0,132.6867,132.7648,132.6379,132.7062,33697.0
2024-10-17 14:30:00,135.94,135.97,135.76,135.76,10650.0,132.6672,132.6965,132.4915,132.4915,10650.0
2024-10-17 14:35:00,135.82,135.83,135.72,135.76,8272.0,132.5501,132.5599,132.4525,132.4915,8272.0
2024-10-17 14:40:00,135.81,135.93,135.73,135.88,4747.0,132.5403,132.6574,132.4623,132.6087,4747.0
2024-10-17 14:45:00,135.92,136.08,135.92,136.03,7965.0,132.6477,132.8038,132.6477,132.755,7965.0
2024-10-17 14:50:00,136.07,136.07,135.8,135.82,64579.0,132.7941,132.7941,132.5306,132.5501,64579.0
2024-10-17 14:55:00,135.84,135.91,135.78,135.8,13682.0,132.5696,132.6379,132.5111,132.5306,13682.0
2024-10-17 15:00:00,135.76,135.85,135.73,135.81,6614.0,132.4915,132.5794,132.4623,132.5403,6614.0
2024-10-17 15:05:00,135.81,135.94,135.76,135.86,21738.0,132.5403,132.6672,132.4915,132.5891,21738.0
2024-10-17 15:10:00,135.9,136.04,135.9,136.0,9853.0,132.6282,132.7648,132.6282,132.7258,9853.0
2024-10-17 15:15:00,136.02,136.19,135.99,136.16,15606.0,132.7453,132.9112,132.716,132.8819,15606.0
2024-10-17 15:20:00,136.18,136.28,136.05,136.28,25619.0,132.9014,132.999,132.7746,132.999,25619.0
2024-10-17 15:25:00,136.29,136.67,136.2,136.59,17933.0,133.0088,133.3796,132.9209,133.3016,17933.0
2024-10-17 15:30:00,136.62,136.64,136.23,136.23,16832.0,133.3308,133.3504,132.9502,132.9502,16832.0
2024-10-17 15:35:00,136.26,136.4,136.12,136.38,24074.0,132.9795,133.1161,132.8429,133.0966,24074.0
2024-10-17 15:40:00,136.38,136.73,136.37,136.4,46926.0,133.0966,133.4382,133.0869,133.1161,46926.0
2024-10-17 15:45:00,136.42,136.48,136.12,136.46,38477.0,133.1357,133.1942,132.8429,133.1747,38477.0
2024-10-17 15:50:00,136.46,136.64,136.34,136.61,41955.0,133.1747,133.3504,133.0576,133.3211,41955.0
2024-10-17 15:55:00,136.61,136.73,136.38,136.62,176913.0,133.3211,133.4382,133.0966,133.3308,176913.0
2024-10-18 09:30:00,136.7,137.47,136.68,136.74,108244.0,133.4089,134.1604,133.3894,133.4479,108244.0
2024-10-18 09:35:00,136.74,137.57,136.74,137.54,14452.0,133.4479,134.258,133.4479,134.2287,14452.0
2024-10-18 09:40:00,137.46,137.5,136.5,136.62,2895.0,134.1506,134.1897,133.2137,133.3308,2895.0
2024-10-18 09:45:00,136.47,137.02,136.47,136.89,4421.0,133.1844,133.7212,133.1844,133.5943,4421.0
2024-10-18 09:50:00,136.75,136.86,136.61,136.67,10355.0,133.4577,133.5651,133.3211,133.3796,10355.0
2024-10-18 09:55:00,136.87,136.87,136.17,136.29,14570.0,133.5748,133.5748,132.8917,133.0088,14570.0
2024-10-18 10:00:00,136.31,136.61,136.06,136.53,13841.0,133.0283,133.3211,132.7843,133.243,13841.0
2024-10-18 10:05:00,136.56,136.57,136.22,136.31,12933.0,133.2723,133.282,132.9405,133.0283,12933.0
2024-10-18 10:10:00,136.27,136.32,135.52,135.76,25457.0,132.9893,133.0381,132.2573,132.4915,25457.0
2024-10-18 10:15:00,135.69,135.96,135.62,135.67,13444.0,132.4232,132.6867,132.3549,132.4037,13444.0
2024-10-18 10:20:00,135.69,135.85,135.54,135.63,12511.0,132.4232,132.5794,132.2768,132.3647,12511.0
2024-10-18 10:25:00,135.66,136.01,135.59,135.87,12141.0,132.3939,132.7355,132.3256,132.5989,12141.0
2024-10-18 10:30:00,135.92,136.21,135.79,136.21,22388.0,132.6477,132.9307,132.5208,132.9307,22388.0
2024-10-18 10:35:00,136.21,136.43,136.1,136.32,7195.0,132.9307,133.1454,132.8234,133.0381,7195.0
2024-10-18 10:40:00,136.22,136.35,136.07,136.18,11816.0,132.9405,133.0673,132.7941,132.9014,11816.0
2024-10-18 10:45:00,136.23,136.26,136.04,136.19,14792.0,132.9502,132.9795,132.7648,132.9112,14792.0
2024-10-18 10:50:00,136.28,136.75,136.24,136.61,19617.0,132.999,133.4577,132.96,133.3211,19617.0
2024-10-18 10:55:00,136.63,136.69,136.43,136.61,8169.0,133.3406,133.3992,133.1454,133.3211,8169.0
2024-10-18 11:00:00,136.57,136.58,136.08,136.08,10669.0,133.282,133.2918,132.8038,132.8038,10669.0
2024-10-18 11:05:00,136.13,136.34,136.0,136.22,7103.0,132.8526,133.0576,132.7258,132.9405,7103.0
2024-10-18 11:10:00,136.25,136.37,136.24,136.27,6387.0,132.9697,133.0869,132.96,132.9893,6387.0
2024-10-18 11:15:00,136.27,136.38,136.23,136.34,3951.0,132.9893,133.0966,132.9502,133.0576,3951.0
2024-10-18 11:20:00,136.32,136.36,136.11,136.11,8529.0,133.0381,133.0771,132.8331,132.8331,8529.0
2024-10-18 11:25:00,136.1,136.21,136.05,136.21,5699.0,132.8234,132.9307,132.7746,132.9307,5699.0
2024-10-18 11:30:00,136.21,136.46,136.2,136.39,7590.0,132.9307,133.1747,132.9209,133.1064,7590.0
2024-10-18 11:35:00,136.39,136.66,136.35,136.62,6895.0,133.1064,133.3699,133.0673,133.3308,6895.0
2024-10-18 11:40:00,136.6,136.73,136.58,136.73,6712.0,133.3113,133.4382,133.2918,133.4382,6712.0
2024-10-18 11:45:00,136.75,137.07,136.71,137.05,6989.0,133.4577,133.77,133.4187,133.7505,6989.0
2024-10-18 11:50:00,136.99,137.02,136.79,136.84,5002.0,133.6919,133.7212,133.4967,133.5455,5002.0
2024-10-18 11:55:00,136.81,136.98,136.8,136.98,2710.0,133.5163,133.6822,133.5065,133.6822,2710.0
2024-10-18 12:00:00,136.94,137.3,136.94,137.25,6224.0,133.6431,133.9945,133.6431,133.9457,6224.0
2024-10-18 12:05:00,137.22,137.22,136.95,137.12,5144.0,133.9164,133.9164,133.6529,133.8188,5144.0
2024-10-18 12:10:00,137.12,137.32,136.99,137.32,5463.0,133.8188,134.014,133.6919,134.014,5463.0
2024-10-18 12:15:00,137.34,137.36,137.14,137.16,8860.0,134.0335,134.053,133.8383,133.8578,8860.0
2024-10-18 12:20:00,137.2,137.4,137.17,137.38,23861.0,133.8969,134.0921,133.8676,134.0725,23861.0
2024-10-18 12:25:00,137.45,137.5,137.35,137.44,7882.0,134.1409,134.1897,134.0433,134.1311,7882.0
2024-10-18 12:30:00,137.4,137.41,136.87,136.96,7368.0,134.0921,134.1018,133.5748,133.6627,7368.0
2024-10-18 12:35:00,136.92,137.04,136.87,136.91,7033.0,133.6236,133.7407,133.5748,133.6139,7033.0
2024-10-18 12:40:00,136.91,136.94,136.72,136.81,6722.0,133.6139,133.6431,133.4284,133.5163,6722.0
2024-10-18 12:45:00,136.76,136.81,136.58,136.78,12232.0,133.4675,133.5163,133.2918,133.487,12232.0
2024-10-18 12:50:00,136.75,136.91,136.75,136.82,7240.0,133.4577,133.6139,133.4577,133.526,7240.0
2024-10-18 12:55:00,136.79,136.88,136.73,136.8,6294.0,133.4967,133.5846,133.4382,133.5065,6294.0
2024-10-18 13:00:00,136.81,136.87,136.68,136.68,3467.0,133.5163,133.5748,133.3894,133.3894,3467.0
2024-10-18 13:05:00,136.74,136.77,136.57,136.63,6213.0,133.4479,133.4772,133.282,133.3406,6213.0
2024-10-18 13:10:00,136.59,136.72,136.53,136.66,4609.0,133.3016,133.4284,133.243,133.3699,4609.0
2024-10-18 13:15:00,136.7,136.92,136.69,136.88,6571.0,133.4089,133.6236,133.3992,133.5846,6571.0
2024-10-18 13:20:00,136.89,137.12,136.88,137.09,5862.0,133.5943,133.8188,133.5846,133.7895,5862.0
2024-10-18 13:25:00,137.09,137.12,136.87,136.89,7530.0,133.7895,133.8188,133.5748,133.5943,7530.0
2024-10-18 13:30:00,136.89,137.06,136.89,136.96,3762.0,133.5943,133.7602,133.5943,133.6627,3762.0
2024-10-18 13:35:00,136.97,137.04,136.82,137.03,5441.0,133.6724,133.7407,133.526,133.731,5441.0
2024-10-18 13:40:00,136.99,137.13,136.9,137.02,12373.0,133.6919,133.8286,133.6041,133.7212,12373.0
2024-10-18 13:45:00,137.03,137.03,136.95,137.01,1199.0,133.731,133.731,133.6529,133.7114,1199.0
2024-10-18 13:50:00,136.95,137.02,136.9,137.01,6205.0,133.6529,133.7212,133.6041,133.7114,6205.0
2024-10-18 13:55:00,136.93,136.94,136.77,136.93,5601.0,133.6334,133.6431,133.4772,133.6334,5601.0
2024-10-18 14:00:00,136.87,136.91,136.75,136.82,5677.0,133.5748,133.6139,133.4577,133.526,5677.0
2024-10-18 14:05:00,136.93,136.93,136.66,136.76,3364.0,133.6334,133.6334,133.3699,133.4675,3364.0
2024-10-18 14:10:00,136.75,136.86,136.71,136.84,4676.0,133.4577,133.5651,133.4187,133.5455,4676.0
2024-10-18 14:15:00,136.83,136.93,136.79,136.86,6214.0,133.5358,133.6334,133.4967,133.5651,6214.0
2024-10-18 14:20:00,136.9,136.92,136.78,136.78,6037.0,133.6041,133.6236,133.487,133.487,6037.0
2024-10-18 14:25:00,136.78,136.83,136.7,136.71,9321.0,133.487,133.5358,133.4089,133.4187,9321.0
2024-10-18 14:30:00,136.72,136.73,136.54,136.56,11759.0,133.4284,133.4382,133.2528,133.2723,11759.0
2024-10-18 14:35:00,136.59,136.73,136.57,136.59,9610.0,133.3016,133.4382,133.282,133.3016,9610.0
2024-10-18 14:40:00,136.61,136.67,136.55,136.67,6301.0,133.3211,133.3796,133.2625,133.3796,6301.0
2024-10-18 14:45:00,136.67,136.67,136.58,136.62,5745.0,133.3796,133.3796,133.2918,133.3308,5745.0
2024-10-18 14:50:00,136.6,136.61,136.48,136.6,7825.0,133.3113,133.3211,133.1942,133.3113,7825.0
2024-10-18 14:55:00,136.62,136.73,136.62,136.71,8164.0,133.3308,133.4382,133.3308,133.4187,8164.0
2024-10-18 15:00:00,136.76,136.8,136.53,136.63,6697.0,133.4675,133.5065,133.243,133.3406,6697.0
2024-10-18 15:05:00,136.66,136.85,136.61,136.83,9609.0,133.3699,133.5553,133.3211,133.5358,9609.0
2024-10-18 15:10:00,136.85,136.85,136.64,136.8,11022.0,133.5553,133.5553,133.3504,133.5065,11022.0
2024-10-18 15:15:00,136.8,136.93,136.79,136.9,10063.0,133.5065,133.6334,133.4967,133.6041,10063.0
2024-10-18 15:20:00,136.9,136.92,136.61,136.72,9431.0,133.6041,133.6236,133.3211,133.4284,9431.0
2024-10-18 15:25:00,136.74,136.76,136.51,136.58,10747.0,133.4479,133.4675,133.2235,133.2918,10747.0
2024-10-18 15:30:00,136.59,136.73,136.57,136.67,10026.0,133.3016,133.4382,133.282,133.3796,10026.0
2024-10-18 15:35:00,136.65,136.73,136.62,136.65,11579.0,133.3601,133.4382,133.3308,133.3601,11579.0
2024-10-18 15:40:00,136.67,136.67,136.43,136.59,14796.0,133.3796,133.3796,133.1454,133.3016,14796.0
2024-10-18 15:45:00,136.59,136.9,136.5,136.9,20495.0,133.3016,133.6041,133.2137,133.6041,20495.0
2024-10-18 15:50:00,136.93,137.03,136.77,136.9,43049.0,133.6334,133.731,133.4772,133.6041,43049.0
2024-10-18 15:55:00,136.87,137.12,136.75,136.98,158980.0,133.5748,133.8188,133.4577,133.6822,158980.0
2024-10-21 09:30:00,137.24,137.85,136.24,136.85,63032.0,133.9359,134.5312,132.96,133.5553,63032.0
2024-10-21 09:35:00,137.05,137.13,136.31,136.44,9295.0,133.7505,133.8286,133.0283,133.1552,9295.0
2024-10-21 09:40:00,136.4,136.89,136.01,136.75,9582.0,133.1161,133.5943,132.7355,133.4577,9582.0
2024-10-21 09:45:00,136.75,137.04,136.51,136.78,9178.0,133.4577,133.7407,133.2235,133.487,9178.0
2024-10-21 09:50:00,136.9,137.17,136.85,136.99,7266.0,133.6041,133.8676,133.5553,133.6919,7266.0
2024-10-21 09:55:00,136.9,136.99,136.51,136.58,8032.0,133.6041,133.6919,133.2235,133.2918,8032.0
2024-10-21 10:00:00,136.59,136.75,136.24,136.66,18885.0,133.3016,133.4577,132.96,133.3699,18885.0
2024-10-21 10:05:00,136.59,136.59,136.15,136.15,14159.0,133.3016,133.3016,132.8722,132.8722,14159.0
2024-10-21 10:10:00,136.22,136.29,135.78,135.82,20990.0,132.9405,133.0088,132.5111,132.5501,20990.0
2024-10-21 10:15:00,135.81,135.92,135.5,135.53,5606.0,132.5403,132.6477,132.2378,132.2671,5606.0
2024-10-21 10:20:00,135.51,135.84,135.51,135.8,8944.0,132.2476,132.5696,132.2476,132.5306,8944.0
2024-10-21 10:25:00,135.81,136.05,135.5,135.62,33196.0,132.5403,132.7746,132.2378,132.3549,33196.0
2024-10-21 10:30:00,135.55,136.04,135.52,135.9,8607.0,132.2866,132.7648,132.2573,132.6282,8607.0
2024-10-21 10:35:00,135.92,136.11,135.79,136.04,6149.0,132.6477,132.8331,132.5208,132.7648,6149.0
2024-10-21 10:40:00,136.13,136.39,135.97,136.39,8348.0,132.8526,133.1064,132.6965,133.1064,8348.0
2024-10-21 10:45:00,136.38,136.38,135.84,135.91,12452.0,133.0966,133.0966,132.5696,132.6379,12452.0
2024-10-21 10:50:00,135.9,136.09,135.84,136.07,8684.0,132.6282,132.8136,132.5696,132.7941,8684.0
2024-10-21 10:55:00,136.07,136.1,135.92,136.0,13761.0,132.7941,132.8234,132.6477,132.7258,13761.0
2024-10-21 11:00:00,135.96,136.0,135.82,135.91,7661.0,132.6867,132.7258,132.5501,132.6379,7661.0
2024-10-21 11:05:00,135.79,135.83,135.61,135.75,11365.0,132.5208,132.5599,132.3452,132.4818,11365.0
2024-10-21 11:10:00,135.79,135.87,135.63,135.87,3867.0,132.5208,132.5989,132.3647,132.5989,3867.0
2024-10-21 11:15:00,135.9,135.91,135.63,135.73,9648.0,132.6282,132.6379,132.3647,132.4623,9648.0
2024-10-21 11:20:00,135.81,135.81,135.12,135.33,30540.0,132.5403,132.5403,131.8669,132.0719,30540.0
2024-10-21 11:25:00,135.26,135.41,135.21,135.34,7888.0,132.0036,132.15,131.9548,132.0817,7888.0
2024-10-21 11:30:00,135.34,135.57,135.27,135.57,16834.0,132.0817,132.3061,132.0133,132.3061,16834.0
2024-10-21 11:35:00,135.53,135.62,135.32,135.35,15023.0,132.2671,132.3549,132.0621,132.0914,15023.0
2024-10-21 11:40:00,135.27,135.28,135.1,135.28,13586.0,132.0133,132.0231,131.8474,132.0231,13586.0
2024-10-21 11:45:00,135.33,135.41,135.21,135.35,8461.0,132.0719,132.15,131.9548,132.0914,8461.0
2024-10-21 11:50:00,135.32,135.49,135.28,135.31,4473.0,132.0621,132.228,132.0231,132.0524,4473.0
2024-10-21 11:55:00,135.35,135.44,135.27,135.3,9291.0,132.0914,132.1792,132.0133,132.0426,9291.0
2024-10-21 12:00:00,135.24,135.29,134.95,135.05,13040.0,131.9841,132.0329,131.701,131.7986,13040.0
2024-10-21 12:05:00,135.07,135.11,134.95,135.04,7642.0,131.8182,131.8572,131.701,131.7889,7642.0
2024-10-21 12:10:00,134.97,135.05,134.81,134.86,14844.0,131.7206,131.7986,131.5644,131.6132,14844.0
2024-10-21 12:15:00,134.82,135.02,134.82,135.01,5345.0,131.5742,131.7694,131.5742,131.7596,5345.0
2024-10-21 12:20:00,135.01,135.12,134.96,135.09,5190.0,131.7596,131.8669,131.7108,131.8377,5190.0
2024-10-21 12:25:00,135.11,135.16,135.03,135.03,4814.0,131.8572,131.906,131.7791,131.7791,4814.0
2024-10-21 12:30:00,135.06,135.16,134.92,135.15,17550.0,131.8084,131.906,131.6718,131.8962,17550.0
2024-10-21 12:35:00,135.1,135.12,134.99,135.0,14746.0,131.8474,131.8669,131.7401,131.7498,14746.0
2024-10-21 12:40:00,134.97,135.07,134.93,135.0,4918.0,131.7206,131.8182,131.6815,131.7498,4918.0
2024-10-21 12:45:00,135.02,135.07,134.96,135.01,6655.0,131.7694,131.8182,131.7108,131.7596,6655.0
2024-10-21 12:50:00,135.05,135.24,135.05,135.21,10567.0,131.7986,131.9841,131.7986,131.9548,10567.0
2024-10-21 12:55:00,135.22,135.24,135.05,135.08,15354.0,131.9645,131.9841,131.7986,131.8279,15354.0
2024-10-21 13:00:00,135.08,135.18,135.06,135.13,6082.0,131.8279,131.9255,131.8084,131.8767,6082.0
2024-10-21 13:05:00,135.14,135.4,135.09,135.4,9154.0,131.8865,132.1402,131.8377,132.1402,9154.0
2024-10-21 13:10:00,135.4,135.55,135.36,135.47,7994.0,132.1402,132.2866,132.1012,132.2085,7994.0
2024-10-21 13:15:00,135.47,135.6,135.37,135.5,4381.0,132.2085,132.3354,132.1109,132.2378,4381.0
2024-10-21 13:20:00,135.49,135.59,135.37,135.52,8896.0,132.228,132.3256,132.1109,132.2573,8896.0
2024-10-21 13:25:00,135.51,135.6,135.39,135.6,6404.0,132.2476,132.3354,132.1304,132.3354,6404.0
2024-10-21 13:30:00,135.61,135.75,135.61,135.72,8504.0,132.3452,132.4818,132.3452,132.4525,8504.0
2024-10-21 13:35:00,135.77,135.77,135.6,135.66,9566.0,132.5013,132.5013,132.3354,132.3939,9566.0
2024-10-21 13:40:00,135.67,135.87,135.67,135.68,4889.0,132.4037,132.5989,132.4037,132.4135,4889.0
2024-10-21 13:45:00,135.78,135.78,135.42,135.44,17778.0,132.5111,132.5111,132.1597,132.1792,17778.0
2024-10-21 13:50:00,135.42,135.54,135.31,135.31,11261.0,132.1597,132.2768,132.0524,132.0524,11261.0
2024-10-21 13:55:00,135.31,135.52,135.29,135.52,9364.0,132.0524,132.2573,132.0329,132.2573,9364.0
2024-10-21 14:00:00,135.44,135.49,135.26,135.26,5651.0,132.1792,132.228,132.0036,132.0036,5651.0
2024-10-21 14:05:00,135.22,135.41,135.18,135.28,5635.0,131.9645,132.15,131.9255,132.0231,5635.0
2024-10-21 14:10:00,135.28,135.28,135.17,135.27,1750.0,132.0231,132.0231,131.9157,132.0133,1750.0
2024-10-21 14:15:00,135.31,135.42,135.22,135.4,4300.0,132.0524,132.1597,131.9645,132.1402,4300.0
2024-10-21 14:20:00,135.46,135.51,135.36,135.5,9061.0,132.1988,132.2476,132.1012,132.2378,9061.0
2024-10-21 14:25:00,135.52,135.59,135.44,135.46,6781.0,132.2573,132.3256,132.1792,132.1988,6781.0
2024-10-21 14:30:00,135.36,135.53,135.35,135.48,3726.0,132.1012,132.2671,132.0914,132.2183,3726.0
2024-10-21 14:35:00,135.48,135.57,135.43,135.54,4399.0,132.2183,132.3061,132.1695,132.2768,4399.0
2024-10-21 14:40:00,135.52,135.67,135.52,135.64,4437.0,132.2573,132.4037,132.2573,132.3744,4437.0
2024-10-21 14:45:00,135.58,135.65,135.53,135.63,8403.0,132.3159,132.3842,132.2671,132.3647,8403.0
2024-10-21 14:50:00,135.6,135.64,135.37,135.44,5090.0,132.3354,132.3744,132.1109,132.1792,5090.0
2024-10-21 14:55:00,135.43,135.45,135.33,135.39,8212.0,132.1695,132.189,132.0719,132.1304,8212.0
2024-10-21 15:00:00,135.36,135.36,135.23,135.3,6573.0,132.1012,132.1012,131.9743,132.0426,6573.0
2024-10-21 15:05:00,135.29,135.43,135.25,135.31,10754.0,132.0329,132.1695,131.9938,132.0524,10754.0
2024-10-21 15:10:00,135.31,135.51,135.28,135.5,7488.0,132.0524,132.2476,132.0231,132.2378,7488.0
2024-10-21 15:15:00,135.46,135.49,135.34,135.39,10468.0,132.1988,132.228,132.0817,132.1304,10468.0
2024-10-21 15:20:00,135.4,135.46,135.3,135.3,10833.0,132.1402,132.1988,132.0426,132.0426,10833.0
2024-10-21 15:25:00,135.3,135.79,135.3,135.6,41460.0,132.0426,132.5208,132.0426,132.3354,41460.0
2024-10-21 15:30:00,135.56,135.87,135.51,135.87,15866.0,132.2964,132.5989,132.2476,132.5989,15866.0
2024-10-21 15:35:00,135.87,136.0,135.75,135.77,15079.0,132.5989,132.7258,132.4818,132.5013,15079.0
2024-10-21 15:40:00,135.8,135.85,135.5,135.53,12333.0,132.5306,132.5794,132.2378,132.2671,12333.0
2024-10-21 15:45:00,135.52,135.71,135.49,135.62,16226.0,132.2573,132.4427,132.228,132.3549,16226.0
2024-10-21 15:50:00,135.58,135.61,135.47,135.55,29463.0,132.3159,132.3452,132.2085,132.2866,29463.0
2024-10-21 15:55:00,135.56,135.65,135.35,135.5,88967.0,132.2964,132.3842,132.0914,132.2378,88967.0
2024-10-22 09:30:00,136.2,136.49,135.3,135.99,64248.0,132.9209,133.204,132.0426,132.716,64248.0
2024-10-22 09:35:00,135.71,136.03,135.49,135.52,15568.0,132.4427,132.755,132.228,132.2573,15568.0
2024-10-22 09:40:00,135.58,135.63,135.07,135.07,17334.0,132.3159,132.3647,131.8182,131.8182,17334.0
2024-10-22 09:45:00,135.09,135.39,134.86,135.37,21788.0,131.8377,132.1304,131.6132,132.1109,21788.0
2024-10-22 09:50:00,135.36,135.65,135.2,135.56,6309.0,132.1012,132.3842,131.945,132.2964,6309.0
2024-10-22 09:55:00,135.64,136.16,135.38,135.48,9301.0,132.3744,132.8819,132.1207,132.2183,9301.0
2024-10-22 10:00:00,135.46,135.51,135.19,135.47,7769.0,132.1988,132.2476,131.9353,132.2085,7769.0
2024-10-22 10:05:00,135.38,135.41,134.96,135.06,5595.0,132.1207,132.15,131.7108,131.8084,5595.0
2024-10-22 10:10:00,135.07,135.24,134.84,135.01,15658.0,131.8182,131.9841,131.5937,131.7596,15658.0
2024-10-22 10:15:00,135.06,135.11,134.89,134.98,9865.0,131.8084,131.8572,131.6425,131.7303,9865.0
2024-10-22 10:20:00,134.98,135.04,134.7,134.74,35773.0,131.7303,131.7889,131.4571,131.4961,35773.0
2024-10-22 10:25:00,134.71,134.95,134.55,134.95,61712.0,131.4668,131.701,131.3107,131.701,61712.0
2024-10-22 10:30:00,134.95,135.03,134.79,134.93,22118.0,131.701,131.7791,131.5449,131.6815,22118.0
2024-10-22 10:35:00,134.93,135.16,134.86,135.16,14171.0,131.6815,131.906,131.6132,131.906,14171.0
2024-10-22 10:40:00,135.12,135.2,134.91,135.12,3980.0,131.8669,131.945,131.662,131.8669,3980.0
2024-10-22 10:45:00,135.16,135.29,135.15,135.24,3493.0,131.906,132.0329,131.8962,131.9841,3493.0
2024-10-22 10:50:00,135.32,135.4,135.11,135.27,9539.0,132.0621,132.1402,131.8572,132.0133,9539.0
2024-10-22 10:55:00,135.29,135.41,135.11,135.28,8072.0,132.0329,132.15,131.8572,132.0231,8072.0
2024-10-22 11:00:00,135.23,135.24,135.0,135.06,12167.0,131.9743,131.9841,131.7498,131.8084,12167.0
2024-10-22 11:05:00,135.06,135.14,134.8,135.06,6358.0,131.8084,131.8865,131.5547,131.8084,6358.0
2024-10-22 11:10:00,135.09,135.43,135.01,135.39,12258.0,131.8377,132.1695,131.7596,132.1304,12258.0
2024-10-22 11:15:00,135.38,135.45,135.34,135.38,6710.0,132.1207,132.189,132.0817,132.1207,6710.0
2024-10-22 11:20:00,135.41,135.45,135.28,135.4,8120.0,132.15,132.189,132.0231,132.1402,8120.0
2024-10-22 11:25:00,135.4,135.6,135.39,135.59,10126.0,132.1402,132.3354,132.1304,132.3256,10126.0
2024-10-22 11:30:00,135.56,135.56,135.27,135.33,10486.0,132.2964,132.2964,132.0133,132.0719,10486.0
2024-10-22 11:35:00,135.26,135.42,135.24,135.32,5780.0,132.0036,132.1597,131.9841,132.0621,5780.0
2024-10-22 11:40:00,135.33,135.34,135.14,135.29,10985.0,132.0719,132.0817,131.8865,132.0329,10985.0
2024-10-22 11:45:00,135.29,135.39,135.25,135.25,8377.0,132.0329,132.1304,131.9938,131.9938,8377.0
2024-10-22 11:50:00,135.25,135.34,135.19,135.21,6328.0,131.9938,132.0817,131.9353,131.9548,6328.0
2024-10-22 11:55:00,135.26,135.33,135.11,135.11,5380.0,132.0036,132.0719,131.8572,131.8572,5380.0
2024-10-22 12:00:00,135.11,135.25,135.03,135.19,8123.0,131.8572,131.9938,131.7791,131.9353,8123.0
2024-10-22 12:05:00,135.19,135.35,135.18,135.28,14251.0,131.9353,132.0914,131.9255,132.0231,14251.0
2024-10-22 12:10:00,135.24,135.38,135.22,135.34,7134.0,131.9841,132.1207,131.9645,132.0817,7134.0
2024-10-22 12:15:00,135.3,135.46,135.21,135.38,15756.0,132.0426,132.1988,131.9548,132.1207,15756.0
2024-10-22 12:20:00,135.39,135.5,135.37,135.49,12574.0,132.1304,132.2378,132.1109,132.228,12574.0
2024-10-22 12:25:00,135.49,135.64,135.46,135.56,11408.0,132.228,132.3744,132.1988,132.2964,11408.0
2024-10-22 12:30:00,135.55,135.66,135.5,135.58,5129.0,132.2866,132.3939,132.2378,132.3159,5129.0
2024-10-22 12:35:00,135.62,135.65,135.54,135.61,12706.0,132.3549,132.3842,132.2768,132.3452,12706.0
2024-10-22 12:40:00,135.6,135.73,135.6,135.65,13869.0,132.3354,132.4623,132.3354,132.3842,13869.0
2024-10-22 12:45:00,135.61,135.61,135.34,135.38,17050.0,132.3452,132.3452,132.0817,132.1207,17050.0
2024-10-22 12:50:00,135.38,135.38,135.19,135.21,11801.0,132.1207,132.1207,131.9353,131.9548,11801.0
2024-10-22 12:55:00,135.21,135.23,134.97,135.11,14805.0,131.9548,131.9743,131.7206,131.8572,14805.0
2024-10-22 13:00:00,135.11,135.29,135.1,135.29,10095.0,131.8572,132.0329,131.8474,132.0329,10095.0
2024-10-22 13:05:00,135.35,135.41,135.0,135.06,42460.0,132.0914,132.15,131.7498,131.8084,42460.0
2024-10-22 13:10:00,135.19,135.37,135.19,135.37,3082.0,131.9353,132.1109,131.9353,132.1109,3082.0
2024-10-22 13:15:00,135.32,135.62,135.31,135.59,19408.0,132.0621,132.3549,132.0524,132.3256,19408.0
2024-10-22 13:20:00,135.59,135.59,135.43,135.44,4875.0,132.3256,132.3256,132.1695,132.1792,4875.0
2024-10-22 13:25:00,135.42,135.55,135.37,135.37,4703.0,132.1597,132.2866,132.1109,132.1109,4703.0
2024-10-22 13:30:00,135.44,135.47,135.37,135.4,4819.0,132.1792,132.2085,132.1109,132.1402,4819.0
2024-10-22 13:35:00,135.41,135.54,135.41,135.53,2965.0,132.15,132.2768,132.15,132.2671,2965.0
2024-10-22 13:40:00,135.55,135.55,135.37,135.44,6698.0,132.2866,132.2866,132.1109,132.1792,6698.0
2024-10-22 13:45:00,135.42,135.51,135.29,135.44,9661.0,132.1597,132.2476,132.0329,132.1792,9661.0
2024-10-22 13:50:00,135.47,135.52,135.42,135.45,5704.0,132.2085,132.2573,132.1597,132.189,5704.0
2024-10-22 13:55:00,135.42,135.53,135.42,135.51,6480.0,132.1597,132.2671,132.1597,132.2476,6480.0
2024-10-22 14:00:00,135.5,135.54,135.43,135.5,10333.0,132.2378,132.2768,132.1695,132.2378,10333.0
2024-10-22 14:05:00,135.46,135.55,135.46,135.5,5356.0,132.1988,132.2866,132.1988,132.2378,5356.0
2024-10-22 14:10:00,135.47,135.47,135.23,135.25,10370.0,132.2085,132.2085,131.9743,131.9938,10370.0
2024-10-22 14:15:00,135.22,135.26,134.95,135.15,10270.0,131.9645,132.0036,131.701,131.8962,10270.0
2024-10-22 14:20:00,135.15,135.36,135.09,135.36,12694.0,131.8962,132.1012,131.8377,132.1012,12694.0
2024-10-22 14:25:00,135.35,135.54,135.31,135.45,8250.0,132.0914,132.2768,132.0524,132.189,8250.0
2024-10-22 14:30:00,135.43,135.57,135.42,135.47,4069.0,132.1695,132.3061,132.1597,132.2085,4069.0
2024-10-22 14:35:00,135.45,135.59,135.39,135.52,8298.0,132.189,132.3256,132.1304,132.2573,8298.0
2024-10-22 14:40:00,135.53,135.59,135.41,135.41,4494.0,132.2671,132.3256,132.15,132.15,4494.0
2024-10-22 14:45:00,135.46,135.63,135.45,135.59,4163.0,132.1988,132.3647,132.189,132.3256,4163.0
2024-10-22 14:50:00,135.62,135.7,135.45,135.46,3889.0,132.3549,132.433,132.189,132.1988,3889.0
2024-10-22 14:55:00,135.47,135.5,135.35,135.38,6723.0,132.2085,132.2378,132.0914,132.1207,6723.0
2024-10-22 15:00:00,135.4,135.4,135.25,135.37,1831.0,132.1402,132.1402,131.9938,132.1109,1831.0
2024-10-22 15:05:00,135.35,135.48,135.31,135.37,5849.0,132.0914,132.2183,132.0524,132.1109,5849.0
2024-10-22 15:10:00,135.32,135.37,135.19,135.28,5780.0,132.0621,132.1109,131.9353,132.0231,5780.0
2024-10-22 15:15:00,135.28,135.37,135.26,135.31,3366.0,132.0231,132.1109,132.0036,132.0524,3366.0
2024-10-22 15:20:00,135.31,135.33,135.15,135.16,7050.0,132.0524,132.0719,131.8962,131.906,7050.0
2024-10-22 15:25:00,135.11,135.21,135.07,135.07,7570.0,131.8572,131.9548,131.8182,131.8182,7570.0
2024-10-22 15:30:00,135.14,135.32,135.14,135.23,8620.0,131.8865,132.0621,131.8865,131.9743,8620.0
2024-10-22 15:35:00,135.26,135.46,135.23,135.4,16105.0,132.0036,132.1988,131.9743,132.1402,16105.0
2024-10-22 15:40:00,135.35,135.43,135.25,135.36,7414.0,132.0914,132.1695,131.9938,132.1012,7414.0
2024-10-22 15:45:00,135.32,135.52,135.25,135.49,19959.0,132.0621,132.2573,131.9938,132.228,19959.0
2024-10-22 15:50:00,135.49,135.59,135.34,135.5,22648.0,132.228,132.3256,132.0817,132.2378,22648.0
2024-10-22 15:55:00,135.52,135.81,135.51,135.71,113948.0,132.2573,132.5403,132.2476,132.4427,113948.0
2024-10-23 09:30:00,135.0,135.69,134.88,135.44,61875.0,131.7498,132.4232,131.6327,132.1792,61875.0
2024-10-23 09:35:00,135.52,135.53,134.1,134.27,16856.0,132.2573,132.2671,130.8715,131.0374,16856.0
2024-10-23 09:40:00,134.22,134.4,133.93,134.28,18825.0,130.9886,131.1643,130.7056,131.0472,18825.0
2024-10-23 09:45:00,134.28,134.78,134.2,134.78,15125.0,131.0472,131.5351,130.9691,131.5351,15125.0
2024-10-23 09:50:00,134.73,135.21,134.71,134.8,28950.0,131.4863,131.9548,131.4668,131.5547,28950.0
2024-10-23 09:55:00,134.8,135.18,134.71,134.75,18937.0,131.5547,131.9255,131.4668,131.5059,18937.0
2024-10-23 10:00:00,134.75,134.94,134.36,134.61,26741.0,131.5059,131.6913,131.1252,131.3692,26741.0
2024-10-23 10:05:00,134.5,134.83,134.49,134.74,10643.0,131.2619,131.5839,131.2521,131.4961,10643.0
2024-10-23 10:10:00,134.73,134.73,134.0,134.07,16219.0,131.4863,131.4863,130.7739,130.8422,16219.0
2024-10-23 10:15:00,134.01,134.38,134.01,134.3,16493.0,130.7837,131.1448,130.7837,131.0667,16493.0
2024-10-23 10:20:00,134.37,134.53,134.27,134.53,18448.0,131.135,131.2912,131.0374,131.2912,18448.0
2024-10-23 10:25:00,134.49,134.63,134.48,134.59,28012.0,131.2521,131.3887,131.2424,131.3497,28012.0
2024-10-23 10:30:00,134.53,134.59,133.26,133.54,81368.0,131.2912,131.3497,130.0517,130.325,81368.0
2024-10-23 10:35:00,133.61,133.95,133.37,133.95,12164.0,130.3933,130.7251,130.1591,130.7251,12164.0
2024-10-23 10:40:00,133.89,134.07,133.3,133.3,35149.0,130.6666,130.8422,130.0908,130.0908,35149.0
2024-10-23 10:45:00,133.34,133.55,133.33,133.39,17500.0,130.1298,130.3347,130.12,130.1786,17500.0
2024-10-23 10:50:00,133.37,133.5,132.58,132.94,30451.0,130.1591,130.286,129.3881,129.7394,30451.0
2024-10-23 10:55:00,132.9,133.29,132.9,133.16,11821.0,129.7004,130.081,129.7004,129.9541,11821.0
2024-10-23 11:00:00,133.1,133.15,132.62,132.67,29801.0,129.8956,129.9444,129.4271,129.4759,29801.0
2024-10-23 11:05:00,132.64,132.72,132.44,132.72,13910.0,129.4467,129.5247,129.2515,129.5247,13910.0
2024-10-23 11:10:00,132.71,132.78,132.31,132.35,39100.0,129.515,129.5833,129.1246,129.1636,39100.0
2024-10-23 11:15:00,132.35,132.54,132.28,132.44,20590.0,129.1636,129.3491,129.0953,129.2515,20590.0
2024-10-23 11:20:00,132.44,132.6,132.34,132.5,13066.0,129.2515,129.4076,129.1539,129.31,13066.0
2024-10-23 11:25:00,132.48,132.6,132.3,132.33,8673.0,129.2905,129.4076,129.1148,129.1441,8673.0
2024-10-23 11:30:00,132.31,132.69,132.3,132.59,13228.0,129.1246,129.4955,129.1148,129.3979,13228.0
2024-10-23 11:35:00,132.61,132.83,132.55,132.76,6822.0,129.4174,129.6321,129.3588,129.5638,6822.0
2024-10-23 11:40:00,132.72,132.8,132.45,132.56,8319.0,129.5247,129.6028,129.2612,129.3686,8319.0
2024-10-23 11:45:00,132.57,132.81,132.46,132.72,14983.0,129.3783,129.6126,129.271,129.5247,14983.0
2024-10-23 11:50:00,132.72,132.82,132.57,132.69,8247.0,129.5247,129.6223,129.3783,129.4955,8247.0
2024-10-23 11:55:00,132.71,132.75,132.57,132.71,8801.0,129.515,129.554,129.3783,129.515,8801.0
2024-10-23 12:00:00,132.71,132.76,132.55,132.67,15053.0,129.515,129.5638,129.3588,129.4759,15053.0
2024-10-23 12:05:00,132.65,132.69,132.18,132.32,16942.0,129.4564,129.4955,128.9977,129.1344,16942.0
2024-10-23 12:10:00,132.34,132.37,132.16,132.22,4823.0,129.1539,129.1832,128.9782,129.0368,4823.0
2024-10-23 12:15:00,132.25,132.32,132.2,132.29,6060.0,129.066,129.1344,129.0172,129.1051,6060.0
2024-10-23 12:20:00,132.32,132.44,132.28,132.32,8347.0,129.1344,129.2515,129.0953,129.1344,8347.0
2024-10-23 12:25:00,132.3,132.37,132.18,132.35,11513.0,129.1148,129.1832,128.9977,129.1636,11513.0
2024-10-23 12:30:00,132.29,132.7,132.27,132.66,6830.0,129.1051,129.5052,129.0856,129.4662,6830.0
2024-10-23 12:35:00,132.66,132.66,132.28,132.36,8230.0,129.4662,129.4662,129.0953,129.1734,8230.0
2024-10-23 12:40:00,132.3,132.46,132.14,132.33,17310.0,129.1148,129.271,128.9587,129.1441,17310.0
2024-10-23 12:45:00,132.32,132.48,132.29,132.46,6452.0,129.1344,129.2905,129.1051,129.271,6452.0
2024-10-23 12:50:00,132.46,132.59,132.34,132.34,7327.0,129.271,129.3979,129.1539,129.1539,7327.0
2024-10-23 12:55:00,132.38,132.41,132.09,132.17,10822.0,129.1929,129.2222,128.9099,128.988,10822.0
2024-10-23 13:00:00,132.15,132.2,131.92,131.99,11582.0,128.9685,129.0172,128.744,128.8123,11582.0
2024-10-23 13:05:00,131.99,132.22,131.99,132.15,13190.0,128.8123,129.0368,128.8123,128.9685,13190.0
2024-10-23 13:10:00,132.0,132.31,132.0,132.28,6191.0,128.8221,129.1246,128.8221,129.0953,6191.0
2024-10-23 13:15:00,132.28,132.36,132.18,132.24,7520.0,129.0953,129.1734,128.9977,129.0563,7520.0
2024-10-23 13:20:00,132.24,132.35,132.17,132.24,14147.0,129.0563,129.1636,128.988,129.0563,14147.0
2024-10-23 13:25:00,132.17,132.33,132.15,132.33,12474.0,128.988,129.1441,128.9685,129.1441,12474.0
2024-10-23 13:30:00,132.28,132.29,132.14,132.16,23510.0,129.0953,129.1051,128.9587,128.9782,23510.0
2024-10-23 13:35:00,132.14,132.35,132.12,132.18,24263.0,128.9587,129.1636,128.9392,128.9977,24263.0
2024-10-23 13:40:00,132.22,132.4,132.2,132.4,18188.0,129.0368,129.2124,129.0172,129.2124,18188.0
2024-10-23 13:45:00,132.36,132.36,132.24,132.28,12181.0,129.1734,129.1734,129.0563,129.0953,12181.0
2024-10-23 13:50:00,132.23,132.36,132.22,132.25,11286.0,129.0465,129.1734,129.0368,129.066,11286.0
2024-10-23 13:55:00,132.23,132.27,131.85,131.97,51516.0,129.0465,129.0856,128.6757,128.7928,51516.0
2024-10-23 14:00:00,131.97,132.02,131.69,131.69,18725.0,128.7928,128.8416,128.5195,128.5195,18725.0
2024-10-23 14:05:00,131.71,131.86,131.7,131.84,5475.0,128.539,128.6854,128.5293,128.6659,5475.0
2024-10-23 14:10:00,131.84,131.84,131.63,131.66,11768.0,128.6659,128.6659,128.461,128.4903,11768.0
2024-10-23 14:15:00,131.69,131.72,131.47,131.65,12343.0,128.5195,128.5488,128.3048,128.4805,12343.0
2024-10-23 14:20:00,131.63,131.81,131.63,131.81,7085.0,128.461,128.6366,128.461,128.6366,7085.0
2024-10-23 14:25:00,131.82,131.9,131.71,131.81,7620.0,128.6464,128.7245,128.539,128.6366,7620.0
2024-10-23 14:30:00,131.74,131.85,131.7,131.72,6895.0,128.5683,128.6757,128.5293,128.5488,6895.0
2024-10-23 14:35:00,131.73,131.93,131.65,131.93,25894.0,128.5586,128.7538,128.4805,128.7538,25894.0
2024-10-23 14:40:00,131.93,132.0,131.79,131.93,16468.0,128.7538,128.8221,128.6171,128.7538,16468.0
2024-10-23 14:45:00,131.95,132.1,131.95,131.95,8389.0,128.7733,128.9197,128.7733,128.7733,8389.0
2024-10-23 14:50:00,131.98,131.99,131.79,131.91,10235.0,128.8025,128.8123,128.6171,128.7342,10235.0
2024-10-23 14:55:00,131.91,132.23,131.86,132.11,13441.0,128.7342,129.0465,128.6854,128.9294,13441.0
2024-10-23 15:00:00,132.05,132.12,131.98,132.09,25305.0,128.8709,128.9392,128.8025,128.9099,25305.0
2024-10-23 15:05:00,132.07,132.12,131.99,132.0,14558.0,128.8904,128.9392,128.8123,128.8221,14558.0
2024-10-23 15:10:00,132.04,132.12,132.0,132.04,30978.0,128.8611,128.9392,128.8221,128.8611,30978.0
2024-10-23 15:15:00,132.01,132.2,131.97,132.19,29521.0,128.8318,129.0172,128.7928,129.0075,29521.0
2024-10-23 15:20:00,132.2,132.34,131.99,132.0,23345.0,129.0172,129.1539,128.8123,128.8221,23345.0
2024-10-23 15:25:00,132.0,132.09,131.76,132.04,33504.0,128.8221,128.9099,128.5878,128.8611,33504.0
2024-10-23 15:30:00,132.03,132.3,131.98,132.21,26025.0,128.8513,129.1148,128.8025,129.027,26025.0
2024-10-23 15:35:00,132.23,132.23,132.03,132.07,20135.0,129.0465,129.0465,128.8513,128.8904,20135.0
2024-10-23 15:40:00,132.06,132.38,132.05,132.32,49733.0,128.8806,129.1929,128.8709,129.1344,49733.0
2024-10-23 15:45:00,132.33,132.45,132.3,132.36,67689.0,129.1441,129.2612,129.1148,129.1734,67689.0
2024-10-23 15:50:00,132.34,132.84,132.29,132.76,66951.0,129.1539,129.6418,129.1051,129.5638,66951.0
2024-10-23 15:55:00,132.76,133.0,132.59,132.82,218646.0,129.5638,129.798,129.3979,129.6223,218646.0
2024-10-24 09:30:00,132.8,134.51,132.8,134.5,102338.0,129.6028,131.2716,129.6028,131.2619,102338.0
2024-10-24 09:35:00,134.58,134.58,132.25,132.27,55665.0,131.34,131.34,129.066,129.0856,55665.0
2024-10-24 09:40:00,132.32,132.66,131.51,131.83,71315.0,129.1344,129.4662,128.3439,128.6562,71315.0
2024-10-24 09:45:00,131.52,131.55,130.79,131.17,20114.0,128.3536,128.3829,127.6412,128.012,20114.0
2024-10-24 09:50:00,131.18,131.2,130.7,131.2,14640.0,128.0218,128.0413,127.5534,128.0413,14640.0
2024-10-24 09:55:00,131.22,131.26,130.11,130.57,31971.0,128.0608,128.0999,126.9776,127.4265,31971.0
2024-10-24 10:00:00,130.33,130.7,129.91,130.47,56305.0,127.1923,127.5534,126.7824,127.3289,56305.0
2024-10-24 10:05:00,130.47,130.55,129.96,130.17,24376.0,127.3289,127.407,126.8312,127.0361,24376.0
2024-10-24 10:10:00,130.19,130.75,130.01,130.3,32292.0,127.0556,127.6022,126.88,127.163,32292.0
2024-10-24 10:15:00,130.25,130.59,130.0,130.15,59323.0,127.1142,127.446,126.8702,127.0166,59323.0
2024-10-24 10:20:00,130.1,130.52,130.07,130.37,31648.0,126.9678,127.3777,126.9385,127.2313,31648.0
2024-10-24 10:25:00,130.47,130.83,130.3,130.62,34313.0,127.3289,127.6802,127.163,127.4753,34313.0
2024-10-24 10:30:00,130.56,130.8,130.16,130.44,67592.0,127.4167,127.651,127.0264,127.2996,67592.0
2024-10-24 10:35:00,130.42,131.3,130.16,131.16,32209.0,127.2801,128.1389,127.0264,128.0023,32209.0
2024-10-24 10:40:00,131.19,131.27,130.55,131.09,49053.0,128.0316,128.1096,127.407,127.934,49053.0
2024-10-24 10:45:00,131.11,131.15,130.26,130.88,56477.0,127.9535,127.9925,127.124,127.729,56477.0
2024-10-24 10:50:00,130.96,131.5,130.83,131.46,57261.0,127.8071,128.3341,127.6802,128.2951,57261.0
2024-10-24 10:55:00,131.39,132.54,131.26,132.42,57667.0,128.2268,129.3491,128.0999,129.232,57667.0
2024-10-24 11:00:00,132.49,132.67,131.92,132.07,44039.0,129.3003,129.4759,128.744,128.8904,44039.0
2024-10-24 11:05:00,132.02,132.31,131.72,131.93,30560.0,128.8416,129.1246,128.5488,128.7538,30560.0
2024-10-24 11:10:00,131.98,132.84,131.84,132.15,56012.0,128.8025,129.6418,128.6659,128.9685,56012.0
2024-10-24 11:15:00,132.05,132.12,131.71,131.99,14857.0,128.8709,128.9392,128.539,128.8123,14857.0
2024-10-24 11:20:00,131.89,132.1,131.76,131.81,8370.0,128.7147,128.9197,128.5878,128.6366,8370.0
2024-10-24 11:25:00,131.7,131.97,131.62,131.78,34521.0,128.5293,128.7928,128.4512,128.6074,34521.0
2024-10-24 11:30:00,131.84,132.13,131.62,132.05,22042.0,128.6659,128.9489,128.4512,128.8709,22042.0
2024-10-24 11:35:00,131.99,132.23,131.76,132.15,41752.0,128.8123,129.0465,128.5878,128.9685,41752.0
2024-10-24 11:40:00,132.26,132.41,132.19,132.23,5808.0,129.0758,129.2222,129.0075,129.0465,5808.0
2024-10-24 11:45:00,132.18,132.38,132.0,132.28,21250.0,128.9977,129.1929,128.8221,129.0953,21250.0
2024-10-24 11:50:00,132.21,132.39,131.99,132.38,19431.0,129.027,129.2027,128.8123,129.1929,19431.0
2024-10-24 11:55:00,132.33,132.4,131.92,132.13,23893.0,129.1441,129.2124,128.744,128.9489,23893.0
2024-10-24 12:00:00,132.15,132.15,131.88,131.93,9236.0,128.9685,128.9685,128.705,128.7538,9236.0
2024-10-24 12:05:00,131.88,131.98,131.5,131.77,24505.0,128.705,128.8025,128.3341,128.5976,24505.0
2024-10-24 12:10:00,131.78,131.97,131.57,131.6,30703.0,128.6074,128.7928,128.4024,128.4317,30703.0
2024-10-24 12:15:00,131.59,131.7,131.54,131.63,19755.0,128.4219,128.5293,128.3731,128.461,19755.0
2024-10-24 12:20:00,131.59,132.27,131.53,132.27,22176.0,128.4219,129.0856,128.3634,129.0856,22176.0
2024-10-24 12:25:00,132.24,132.68,132.21,132.68,17437.0,129.0563,129.4857,129.027,129.4857,17437.0
2024-10-24 12:30:00,132.61,132.75,132.41,132.45,45384.0,129.4174,129.554,129.2222,129.2612,45384.0
2024-10-24 12:35:00,132.45,132.58,132.24,132.44,17811.0,129.2612,129.3881,129.0563,129.2515,17811.0
2024-10-24 12:40:00,132.44,132.52,132.33,132.38,6581.0,129.2515,129.3295,129.1441,129.1929,6581.0
2024-10-24 12:45:00,132.34,132.63,132.33,132.63,8354.0,129.1539,129.4369,129.1441,129.4369,8354.0
2024-10-24 12:50:00,132.6,132.68,132.46,132.59,5182.0,129.4076,129.4857,129.271,129.3979,5182.0
2024-10-24 12:55:00,132.59,132.59,132.35,132.4,3728.0,129.3979,129.3979,129.1636,129.2124,3728.0
2024-10-24 13:00:00,132.43,132.53,132.31,132.31,9136.0,129.2417,129.3393,129.1246,129.1246,9136.0
2024-10-24 13:05:00,132.29,132.31,132.06,132.21,10374.0,129.1051,129.1246,128.8806,129.027,10374.0
2024-10-24 13:10:00,132.21,132.25,131.7,131.93,10537.0,129.027,129.066,128.5293,128.7538,10537.0
2024-10-24 13:15:00,131.92,131.93,131.6,131.65,5563.0,128.744,128.7538,128.4317,128.4805,5563.0
2024-10-24 13:20:00,131.6,131.82,131.57,131.81,8118.0,128.4317,128.6464,128.4024,128.6366,8118.0
2024-10-24 13:25:00,131.81,132.14,131.74,132.14,15340.0,128.6366,128.9587,128.5683,128.9587,15340.0
2024-10-24 13:30:00,132.09,132.42,132.03,132.27,12911.0,128.9099,129.232,128.8513,129.0856,12911.0
2024-10-24 13:35:00,132.23,132.36,132.06,132.36,10915.0,129.0465,129.1734,128.8806,129.1734,10915.0
2024-10-24 13:40:00,132.34,132.4,132.22,132.22,8565.0,129.1539,129.2124,129.0368,129.0368,8565.0
2024-10-24 13:45:00,132.24,132.27,131.9,131.91,8282.0,129.0563,129.0856,128.7245,128.7342,8282.0
2024-10-24 13:50:00,131.85,131.86,131.34,131.34,23215.0,128.6757,128.6854,128.178,128.178,23215.0
2024-10-24 13:55:00,131.33,131.4,131.08,131.17,28356.0,128.1682,128.2365,127.9242,128.012,28356.0
2024-10-24 14:00:00,131.19,131.31,131.15,131.23,6462.0,128.0316,128.1487,127.9925,128.0706,6462.0
2024-10-24 14:05:00,131.24,131.33,130.96,131.06,10132.0,128.0804,128.1682,127.8071,127.9047,10132.0
2024-10-24 14:10:00,131.06,131.25,130.95,131.0,9843.0,127.9047,128.0901,127.7973,127.8461,9843.0
2024-10-24 14:15:00,131.05,131.43,131.01,131.4,6501.0,127.8949,128.2658,127.8559,128.2365,6501.0
2024-10-24 14:20:00,131.28,131.42,130.81,130.82,15115.0,128.1194,128.256,127.6607,127.6705,15115.0
2024-10-24 14:25:00,130.82,131.15,130.82,131.03,13494.0,127.6705,127.9925,127.6705,127.8754,13494.0
2024-10-24 14:30:00,131.08,131.46,130.96,131.31,12015.0,127.9242,128.2951,127.8071,128.1487,12015.0
2024-10-24 14:35:00,131.32,131.54,131.27,131.41,5140.0,128.1584,128.3731,128.1096,128.2463,5140.0
2024-10-24 14:40:00,131.4,131.41,131.26,131.27,7905.0,128.2365,128.2463,128.0999,128.1096,7905.0
2024-10-24 14:45:00,131.19,131.24,131.01,131.23,10933.0,128.0316,128.0804,127.8559,128.0706,10933.0
2024-10-24 14:50:00,131.29,131.33,131.23,131.28,5148.0,128.1292,128.1682,128.0706,128.1194,5148.0
2024-10-24 14:55:00,131.28,131.46,131.17,131.43,10659.0,128.1194,128.2951,128.012,128.2658,10659.0
2024-10-24 15:00:00,131.42,131.42,131.21,131.25,8127.0,128.256,128.256,128.0511,128.0901,8127.0
2024-10-24 15:05:00,131.23,131.31,131.13,131.22,10715.0,128.0706,128.1487,127.973,128.0608,10715.0
2024-10-24 15:10:00,131.21,131.5,131.21,131.5,9287.0,128.0511,128.3341,128.0511,128.3341,9287.0
2024-10-24 15:15:00,131.42,131.54,131.35,131.54,12450.0,128.256,128.3731,128.1877,128.3731,12450.0
2024-10-24 15:20:00,131.5,131.57,131.45,131.5,8670.0,128.3341,128.4024,128.2853,128.3341,8670.0
2024-10-24 15:25:00,131.54,131.71,131.53,131.68,9807.0,128.3731,128.539,128.3634,128.5098,9807.0
2024-10-24 15:30:00,131.61,131.71,131.55,131.65,11418.0,128.4415,128.539,128.3829,128.4805,11418.0
2024-10-24 15:35:00,131.62,131.64,131.34,131.44,16642.0,128.4512,128.4707,128.178,128.2755,16642.0
2024-10-24 15:40:00,131.45,131.57,131.22,131.25,19615.0,128.2853,128.4024,128.0608,128.0901,19615.0
2024-10-24 15:45:00,131.25,131.56,131.09,131.56,39891.0,128.0901,128.3927,127.934,128.3927,39891.0
2024-10-24 15:50:00,131.57,131.86,131.57,131.72,47770.0,128.4024,128.6854,128.4024,128.5488,47770.0
2024-10-24 15:55:00,131.74,131.93,131.11,131.41,224808.0,128.5683,128.7538,127.9535,128.2463,224808.0
2024-10-25 09:30:00,133.0,134.06,132.38,132.38,83392.0,129.798,130.8325,129.1929,129.1929,83392.0
2024-10-25 09:35:00,132.64,132.81,132.0,132.13,8206.0,129.4467,129.6126,128.8221,128.9489,8206.0
2024-10-25 09:40:00,132.0,132.33,132.0,132.09,6120.0,128.8221,129.1441,128.8221,128.9099,6120.0
2024-10-25 09:45:00,132.18,133.15,131.94,133.15,47028.0,128.9977,129.9444,128.7635,129.9444,47028.0
2024-10-25 09:50:00,133.13,133.2,132.49,132.64,13526.0,129.9249,129.9932,129.3003,129.4467,13526.0
2024-10-25 09:55:00,132.64,132.64,132.19,132.64,6188.0,129.4467,129.4467,129.0075,129.4467,6188.0
2024-10-25 10:00:00,132.62,133.0,132.25,133.0,11601.0,129.4271,129.798,129.066,129.798,11601.0
2024-10-25 10:05:00,132.97,133.38,132.85,133.36,24861.0,129.7687,130.1688,129.6516,130.1493,24861.0
2024-10-25 10:10:00,133.36,133.48,132.94,133.09,20990.0,130.1493,130.2664,129.7394,129.8858,20990.0
2024-10-25 10:15:00,133.09,133.53,132.93,133.33,8811.0,129.8858,130.3152,129.7297,130.12,8811.0
2024-10-25 10:20:00,133.33,133.49,133.09,133.39,13134.0,130.12,130.2762,129.8858,130.1786,13134.0
2024-10-25 10:25:00,133.37,133.44,133.22,133.32,6868.0,130.1591,130.2274,130.0127,130.1103,6868.0
2024-10-25 10:30:00,133.28,133.6,133.26,133.54,10655.0,130.0712,130.3835,130.0517,130.325,10655.0
2024-10-25 10:35:00,133.53,133.56,133.33,133.42,8020.0,130.3152,130.3445,130.12,130.2079,8020.0
2024-10-25 10:40:00,133.34,133.43,133.21,133.27,10308.0,130.1298,130.2176,130.0029,130.0615,10308.0
2024-10-25 10:45:00,133.33,133.35,133.17,133.32,4890.0,130.12,130.1396,129.9639,130.1103,4890.0
2024-10-25 10:50:00,133.36,133.37,132.87,132.91,8458.0,130.1493,130.1591,129.6711,129.7102,8458.0
2024-10-25 10:55:00,132.84,133.12,132.81,133.01,12928.0,129.6418,129.9151,129.6126,129.8077,12928.0
2024-10-25 11:00:00,133.08,133.16,133.01,133.09,6882.0,129.8761,129.9541,129.8077,129.8858,6882.0
2024-10-25 11:05:00,133.09,133.25,132.87,133.22,12680.0,129.8858,130.042,129.6711,130.0127,12680.0
2024-10-25 11:10:00,133.26,133.29,132.63,132.64,8330.0,130.0517,130.081,129.4369,129.4467,8330.0
2024-10-25 11:15:00,132.69,132.83,132.66,132.81,3026.0,129.4955,129.6321,129.4662,129.6126,3026.0
2024-10-25 11:20:00,132.78,132.88,132.5,132.51,16251.0,129.5833,129.6809,129.31,129.3198,16251.0
2024-10-25 11:25:00,132.54,133.16,132.54,133.1,9688.0,129.3491,129.9541,129.3491,129.8956,9688.0
2024-10-25 11:30:00,133.05,133.08,132.82,132.9,3705.0,129.8468,129.8761,129.6223,129.7004,3705.0
2024-10-25 11:35:00,132.95,133.22,132.9,133.17,7364.0,129.7492,130.0127,129.7004,129.9639,7364.0
2024-10-25 11:40:00,133.12,133.26,133.05,133.21,7821.0,129.9151,130.0517,129.8468,130.0029,7821.0
2024-10-25 11:45:00,133.19,133.21,132.9,132.9,6723.0,129.9834,130.0029,129.7004,129.7004,6723.0
2024-10-25 11:50:00,132.9,132.98,132.38,132.38,16028.0,129.7004,129.7785,129.1929,129.1929,16028.0
2024-10-25 11:55:00,132.43,132.5,132.01,132.23,43615.0,129.2417,129.31,128.8318,129.0465,43615.0
2024-10-25 12:00:00,132.22,132.58,131.98,132.52,6226.0,129.0368,129.3881,128.8025,129.3295,6226.0
2024-10-25 12:05:00,132.63,132.81,132.5,132.78,5268.0,129.4369,129.6126,129.31,129.5833,5268.0
2024-10-25 12:10:00,132.82,132.88,132.05,132.15,11114.0,129.6223,129.6809,128.8709,128.9685,11114.0
2024-10-25 12:15:00,132.05,132.47,132.03,132.44,12972.0,128.8709,129.2807,128.8513,129.2515,12972.0
2024-10-25 12:20:00,132.46,132.6,132.45,132.58,11841.0,129.271,129.4076,129.2612,129.3881,11841.0
2024-10-25 12:25:00,132.58,132.89,132.54,132.87,9121.0,129.3881,129.6906,129.3491,129.6711,9121.0
2024-10-25 12:30:00,132.87,133.02,132.82,133.01,9906.0,129.6711,129.8175,129.6223,129.8077,9906.0
2024-10-25 12:35:00,133.02,133.05,132.7,132.75,12513.0,129.8175,129.8468,129.5052,129.554,12513.0
2024-10-25 12:40:00,132.86,132.9,132.5,132.56,6397.0,129.6614,129.7004,129.31,129.3686,6397.0
2024-10-25 12:45:00,132.53,132.63,132.46,132.63,8301.0,129.3393,129.4369,129.271,129.4369,8301.0
2024-10-25 12:50:00,132.63,132.82,132.63,132.73,2675.0,129.4369,129.6223,129.4369,129.5345,2675.0
2024-10-25 12:55:00,132.78,132.82,132.66,132.69,4800.0,129.5833,129.6223,129.4662,129.4955,4800.0
2024-10-25 13:00:00,132.59,132.72,132.58,132.68,4687.0,129.3979,129.5247,129.3881,129.4857,4687.0
2024-10-25 13:05:00,132.68,132.71,132.52,132.6,4593.0,129.4857,129.515,129.3295,129.4076,4593.0
2024-10-25 13:10:00,132.59,132.6,132.18,132.2,11847.0,129.3979,129.4076,128.9977,129.0172,11847.0
2024-10-25 13:15:00,132.17,132.31,132.15,132.2,14441.0,128.988,129.1246,128.9685,129.0172,14441.0
2024-10-25 13:20:00,132.22,132.28,132.14,132.2,15267.0,129.0368,129.0953,128.9587,129.0172,15267.0
2024-10-25 13:25:00,132.28,132.4,132.27,132.27,7570.0,129.0953,129.2124,129.0856,129.0856,7570.0
2024-10-25 13:30:00,132.27,132.5,132.25,132.46,10585.0,129.0856,129.31,129.066,129.271,10585.0
2024-10-25 13:35:00,132.41,132.44,132.28,132.37,3691.0,129.2222,129.2515,129.0953,129.1832,3691.0
2024-10-25 13:40:00,132.4,132.4,132.11,132.14,7587.0,129.2124,129.2124,128.9294,128.9587,7587.0
2024-10-25 13:45:00,132.14,132.43,132.1,132.38,7014.0,128.9587,129.2417,128.9197,129.1929,7014.0
2024-10-25 13:50:00,132.32,132.42,132.2,132.25,6645.0,129.1344,129.232,129.0172,129.066,6645.0
2024-10-25 13:55:00,132.25,132.36,132.16,132.34,8853.0,129.066,129.1734,128.9782,129.1539,8853.0
2024-10-25 14:00:00,132.37,132.37,132.11,132.36,8661.0,129.1832,129.1832,128.9294,129.1734,8661.0
2024-10-25 14:05:00,132.4,132.54,132.31,132.31,14070.0,129.2124,129.3491,129.1246,129.1246,14070.0
2024-10-25 14:10:00,132.31,132.4,132.17,132.4,10604.0,129.1246,129.2124,128.988,129.2124,10604.0
2024-10-25 14:15:00,132.39,132.51,132.36,132.47,10610.0,129.2027,129.3198,129.1734,129.2807,10610.0
2024-10-25 14:20:00,132.47,132.56,132.41,132.47,6795.0,129.2807,129.3686,129.2222,129.2807,6795.0
2024-10-25 14:25:00,132.47,132.62,132.47,132.56,11248.0,129.2807,129.4271,129.2807,129.3686,11248.0
2024-10-25 14:30:00,132.56,132.63,132.41,132.51,4589.0,129.3686,129.4369,129.2222,129.3198,4589.0
2024-10-25 14:35:00,132.5,132.61,132.49,132.52,6693.0,129.31,129.4174,129.3003,129.3295,6693.0
2024-10-25 14:40:00,132.48,132.6,132.44,132.51,8571.0,129.2905,129.4076,129.2515,129.3198,8571.0
2024-10-25 14:45:00,132.47,132.53,132.33,132.38,4959.0,129.2807,129.3393,129.1441,129.1929,4959.0
2024-10-25 14:50:00,132.38,132.38,132.26,132.28,6853.0,129.1929,129.1929,129.0758,129.0953,6853.0
2024-10-25 14:55:00,132.31,132.32,132.22,132.29,9031.0,129.1246,129.1344,129.0368,129.1051,9031.0
2024-10-25 15:00:00,132.27,132.56,132.23,132.55,10318.0,129.0856,129.3686,129.0465,129.3588,10318.0
2024-10-25 15:05:00,132.56,132.56,132.24,132.28,17809.0,129.3686,129.3686,129.0563,129.0953,17809.0
2024-10-25 15:10:00,132.33,132.41,132.12,132.14,8197.0,129.1441,129.2222,128.9392,128.9587,8197.0
2024-10-25 15:15:00,132.13,132.35,132.12,132.32,20192.0,128.9489,129.1636,128.9392,129.1344,20192.0
2024-10-25 15:20:00,132.29,132.29,132.1,132.1,18644.0,129.1051,129.1051,128.9197,128.9197,18644.0
2024-10-25 15:25:00,132.1,132.3,132.0,132.23,21184.0,128.9197,129.1148,128.8221,129.0465,21184.0
2024-10-25 15:30:00,132.2,132.21,131.85,132.0,17630.0,129.0172,129.027,128.6757,128.8221,17630.0
2024-10-25 15:35:00,132.0,132.14,131.89,132.1,19025.0,128.8221,128.9587,128.7147,128.9197,19025.0
2024-10-25 15:40:00,132.07,132.19,131.97,132.17,16663.0,128.8904,129.0075,128.7928,128.988,16663.0
2024-10-25 15:45:00,132.17,132.35,132.16,132.25,30577.0,128.988,129.1636,128.9782,129.066,30577.0
2024-10-25 15:50:00,132.27,132.47,132.26,132.36,32695.0,129.0856,129.2807,129.0758,129.1734,32695.0
2024-10-25 15:55:00,132.36,132.48,132.27,132.4,122390.0,129.1734,129.2905,129.0856,129.2124,122390.0
2024-10-28 09:30:00,130.07,132.01,130.07,130.87,101754.0,126.9385,128.8318,126.9385,127.7193,101754.0
2024-10-28 09:35:00,130.87,131.49,130.57,130.81,29944.0,127.7193,128.3243,127.4265,127.6607,29944.0
2024-10-28 09:40:00,130.93,131.15,130.64,130.94,19601.0,127.7778,127.9925,127.4948,127.7876,19601.0
2024-10-28 09:45:00,130.89,131.66,130.83,131.5,19650.0,127.7388,128.4903,127.6802,128.3341,19650.0
2024-10-28 09:50:00,131.5,131.63,131.03,131.12,7165.0,128.3341,128.461,127.8754,127.9633,7165.0
2024-10-28 09:55:00,131.22,131.35,131.07,131.17,8826.0,128.0608,128.1877,127.9145,128.012,8826.0
2024-10-28 10:00:00,131.14,131.75,131.14,131.56,11827.0,127.9828,128.5781,127.9828,128.3927,11827.0
2024-10-28 10:05:00,131.59,131.93,131.44,131.53,14193.0,128.4219,128.7538,128.2755,128.3634,14193.0
2024-10-28 10:10:00,131.57,131.65,131.07,131.07,8726.0,128.4024,128.4805,127.9145,127.9145,8726.0
2024-10-28 10:15:00,131.11,131.6,131.1,131.52,7797.0,127.9535,128.4317,127.9437,128.3536,7797.0
2024-10-28 10:20:00,131.68,131.68,131.3,131.65,5421.0,128.5098,128.5098,128.1389,128.4805,5421.0
2024-10-28 10:25:00,131.59,131.85,131.54,131.75,15492.0,128.4219,128.6757,128.3731,128.5781,15492.0
2024-10-28 10:30:00,131.7,132.11,131.63,131.86,13087.0,128.5293,128.9294,128.461,128.6854,13087.0
2024-10-28 10:35:00,131.88,131.9,131.1,131.31,10733.0,128.705,128.7245,127.9437,128.1487,10733.0
2024-10-28 10:40:00,131.43,131.92,131.38,131.89,21051.0,128.2658,128.744,128.217,128.7147,21051.0
2024-10-28 10:45:00,131.85,131.98,131.76,131.78,6243.0,128.6757,128.8025,128.5878,128.6074,6243.0
2024-10-28 10:50:00,131.78,132.18,131.67,132.04,14443.0,128.6074,128.9977,128.5,128.8611,14443.0
2024-10-28 10:55:00,132.03,132.26,132.01,132.26,9725.0,128.8513,129.0758,128.8318,129.0758,9725.0
2024-10-28 11:00:00,132.23,132.31,132.09,132.16,6444.0,129.0465,129.1246,128.9099,128.9782,6444.0
2024-10-28 11:05:00,132.2,132.44,132.16,132.39,5020.0,129.0172,129.2515,128.9782,129.2027,5020.0
2024-10-28 11:10:00,132.39,132.46,132.26,132.27,4234.0,129.2027,129.271,129.0758,129.0856,4234.0
2024-10-28 11:15:00,132.27,132.27,131.99,132.09,4818.0,129.0856,129.0856,128.8123,128.9099,4818.0
2024-10-28 11:20:00,132.08,132.19,131.96,131.96,7743.0,128.9001,129.0075,128.783,128.783,7743.0
2024-10-28 11:25:00,132.01,132.02,131.89,131.92,8718.0,128.8318,128.8416,128.7147,128.744,8718.0
2024-10-28 11:30:00,131.91,132.09,131.77,131.94,5712.0,128.7342,128.9099,128.5976,128.7635,5712.0
2024-10-28 11:35:00,132.03,132.06,131.85,131.95,3650.0,128.8513,128.8806,128.6757,128.7733,3650.0
2024-10-28 11:40:00,131.86,132.0,131.85,131.91,3594.0,128.6854,128.8221,128.6757,128.7342,3594.0
2024-10-28 11:45:00,131.92,131.99,131.83,131.92,3356.0,128.744,128.8123,128.6562,128.744,3356.0
2024-10-28 11:50:00,131.95,132.22,131.85,132.13,9262.0,128.7733,129.0368,128.6757,128.9489,9262.0
2024-10-28 11:55:00,132.09,132.12,131.98,132.07,3116.0,128.9099,128.9392,128.8025,128.8904,3116.0
2024-10-28 12:00:00,132.09,132.21,132.06,132.14,3704.0,128.9099,129.027,128.8806,128.9587,3704.0
2024-10-28 12:05:00,132.17,132.38,132.11,132.38,8976.0,128.988,129.1929,128.9294,129.1929,8976.0
2024-10-28 12:10:00,132.36,132.51,132.29,132.42,6579.0,129.1734,129.3198,129.1051,129.232,6579.0
2024-10-28 12:15:00,132.34,132.46,132.33,132.34,2358.0,129.1539,129.271,129.1441,129.1539,2358.0
2024-10-28 12:20:00,132.33,132.33,132.16,132.27,6129.0,129.1441,129.1441,128.9782,129.0856,6129.0
2024-10-28 12:25:00,132.28,132.33,132.19,132.23,4082.0,129.0953,129.1441,129.0075,129.0465,4082.0
2024-10-28 12:30:00,132.27,132.37,132.16,132.27,5269.0,129.0856,129.1832,128.9782,129.0856,5269.0
2024-10-28 12:35:00,132.22,132.29,132.05,132.09,2670.0,129.0368,129.1051,128.8709,128.9099,2670.0
2024-10-28 12:40:00,132.04,132.34,132.04,132.3,4844.0,128.8611,129.1539,128.8611,129.1148,4844.0
2024-10-28 12:45:00,132.31,132.34,132.16,132.29,3271.0,129.1246,129.1539,128.9782,129.1051,3271.0
2024-10-28 12:50:00,132.3,132.33,132.19,132.22,3480.0,129.1148,129.1441,129.0075,129.0368,3480.0
2024-10-28 12:55:00,132.25,132.33,132.14,132.26,7324.0,129.066,129.1441,128.9587,129.0758,7324.0
2024-10-28 13:00:00,132.21,132.3,132.2,132.21,1587.0,129.027,129.1148,129.0172,129.027,1587.0
2024-10-28 13:05:00,132.28,132.5,132.28,132.45,8083.0,129.0953,129.31,129.0953,129.2612,8083.0
2024-10-28 13:10:00,132.47,132.47,132.33,132.41,3234.0,129.2807,129.2807,129.1441,129.2222,3234.0
2024-10-28 13:15:00,132.44,132.44,132.3,132.39,6177.0,129.2515,129.2515,129.1148,129.2027,6177.0
2024-10-28 13:20:00,132.4,132.43,132.26,132.41,4635.0,129.2124,129.2417,129.0758,129.2222,4635.0
2024-10-28 13:25:00,132.41,132.43,132.23,132.23,6332.0,129.2222,129.2417,129.0465,129.0465,6332.0
2024-10-28 13:30:00,132.23,132.29,132.16,132.23,16668.0,129.0465,129.1051,128.9782,129.0465,16668.0
2024-10-28 13:35:00,132.25,132.36,132.21,132.27,7419.0,129.066,129.1734,129.027,129.0856,7419.0
2024-10-28 13:40:00,132.26,132.28,131.88,131.92,6410.0,129.0758,129.0953,128.705,128.744,6410.0
2024-10-28 13:45:00,131.96,132.08,131.96,132.01,7052.0,128.783,128.9001,128.783,128.8318,7052.0
2024-10-28 13:50:00,132.01,132.06,131.86,132.04,8329.0,128.8318,128.8806,128.6854,128.8611,8329.0
2024-10-28 13:55:00,132.02,132.23,131.99,132.03,8151.0,128.8416,129.0465,128.8123,128.8513,8151.0
2024-10-28 14:00:00,132.03,132.1,131.95,131.97,5762.0,128.8513,128.9197,128.7733,128.7928,5762.0
2024-10-28 14:05:00,131.96,132.0,131.81,131.86,4670.0,128.783,128.8221,128.6366,128.6854,4670.0
2024-10-28 14:10:00,131.86,131.9,131.74,131.8,9967.0,128.6854,128.7245,128.5683,128.6269,9967.0
2024-10-28 14:15:00,131.82,131.89,131.75,131.75,11017.0,128.6464,128.7147,128.5781,128.5781,11017.0
2024-10-28 14:20:00,131.77,131.84,131.72,131.83,7007.0,128.5976,128.6659,128.5488,128.6562,7007.0
2024-10-28 14:25:00,131.81,131.83,131.68,131.69,6505.0,128.6366,128.6562,128.5098,128.5195,6505.0
2024-10-28 14:30:00,131.72,131.74,131.58,131.59,16270.0,128.5488,128.5683,128.4122,128.4219,16270.0
2024-10-28 14:35:00,131.59,131.64,131.46,131.61,17227.0,128.4219,128.4707,128.2951,128.4415,17227.0
2024-10-28 14:40:00,131.64,131.66,131.61,131.62,2864.0,128.4707,128.4903,128.4415,128.4512,2864.0
2024-10-28 14:45:00,131.62,131.99,131.62,131.98,7838.0,128.4512,128.8123,128.4512,128.8025,7838.0
2024-10-28 14:50:00,132.0,132.18,131.94,132.1,7751.0,128.8221,128.9977,128.7635,128.9197,7751.0
2024-10-28 14:55:00,132.08,132.22,132.0,132.02,6823.0,128.9001,129.0368,128.8221,128.8416,6823.0
2024-10-28 15:00:00,132.0,132.1,132.0,132.03,2995.0,128.8221,128.9197,128.8221,128.8513,2995.0
2024-10-28 15:05:00,131.98,132.04,131.88,131.94,8414.0,128.8025,128.8611,128.705,128.7635,8414.0
2024-10-28 15:10:00,131.94,131.95,131.79,131.81,8200.0,128.7635,128.7733,128.6171,128.6366,8200.0
2024-10-28 15:15:00,131.8,131.93,131.74,131.9,5020.0,128.6269,128.7538,128.5683,128.7245,5020.0
2024-10-28 15:20:00,131.9,132.03,131.84,132.0,10011.0,128.7245,128.8513,128.6659,128.8221,10011.0
2024-10-28 15:25:00,132.0,132.11,131.99,132.05,8228.0,128.8221,128.9294,128.8123,128.8709,8228.0
2024-10-28 15:30:00,132.06,132.06,131.87,132.01,7042.0,128.8806,128.8806,128.6952,128.8318,7042.0
2024-10-28 15:35:00,132.0,132.12,131.96,132.12,7666.0,128.8221,128.9392,128.783,128.9392,7666.0
2024-10-28 15:40:00,132.12,132.22,132.04,132.09,10926.0,128.9392,129.0368,128.8611,128.9099,10926.0
2024-10-28 15:45:00,132.12,132.17,132.0,132.15,15468.0,128.9392,128.988,128.8221,128.9685,15468.0
2024-10-28 15:50:00,132.19,132.26,132.02,132.04,33748.0,129.0075,129.0758,128.8416,128.8611,33748.0
2024-10-28 15:55:00,132.05,132.37,132.04,132.3,123559.0,128.8709,129.1832,128.8611,129.1148,123559.0
2024-10-29 09:30:00,130.91,131.24,129.75,129.87,70541.0,127.7583,128.0804,126.6262,126.7433,70541.0
2024-10-29 09:35:00,129.95,130.2,129.46,129.64,40773.0,126.8214,127.0654,126.3432,126.5189,40773.0
2024-10-29 09:40:00,129.9,130.07,128.79,128.8,26129.0,126.7726,126.9385,125.6893,125.6991,26129.0
2024-10-29 09:45:00,128.72,129.38,128.5,128.84,54746.0,125.621,126.2651,125.4063,125.7381,54746.0
2024-10-29 09:50:00,128.84,129.38,128.34,128.53,43114.0,125.7381,126.2651,125.2502,125.4356,43114.0
2024-10-29 09:55:00,128.48,128.75,128.36,128.64,23093.0,125.3868,125.6503,125.2697,125.543,23093.0
2024-10-29 10:00:00,128.77,129.28,128.65,129.08,16293.0,125.6698,126.1675,125.5527,125.9724,16293.0
2024-10-29 10:05:00,129.09,129.15,128.7,129.04,22704.0,125.9821,126.0407,125.6015,125.9333,22704.0
2024-10-29 10:10:00,129.02,129.45,129.02,129.34,13885.0,125.9138,126.3335,125.9138,126.2261,13885.0
2024-10-29 10:15:00,129.34,129.4,128.91,128.91,7065.0,126.2261,126.2847,125.8065,125.8065,7065.0
2024-10-29 10:20:00,128.94,129.44,128.87,129.44,6357.0,125.8357,126.3237,125.7674,126.3237,6357.0
2024-10-29 10:25:00,129.44,129.54,129.26,129.46,43014.0,126.3237,126.4213,126.148,126.3432,43014.0
2024-10-29 10:30:00,129.54,129.65,129.33,129.65,29914.0,126.4213,126.5286,126.2163,126.5286,29914.0
2024-10-29 10:35:00,129.7,130.28,129.46,130.26,13182.0,126.5774,127.1435,126.3432,127.124,13182.0
2024-10-29 10:40:00,130.29,130.41,129.99,129.99,11465.0,127.1532,127.2703,126.8605,126.8605,11465.0
2024-10-29 10:45:00,129.93,130.16,129.87,130.09,17452.0,126.8019,127.0264,126.7433,126.958,17452.0
2024-10-29 10:50:00,130.1,130.1,129.76,129.87,25526.0,126.9678,126.9678,126.636,126.7433,25526.0
2024-10-29 10:55:00,129.87,130.09,129.74,130.03,19627.0,126.7433,126.958,126.6165,126.8995,19627.0
2024-10-29 11:00:00,130.05,130.41,130.02,130.37,14175.0,126.919,127.2703,126.8897,127.2313,14175.0
2024-10-29 11:05:00,130.41,130.41,129.46,129.49,19936.0,127.2703,127.2703,126.3432,126.3725,19936.0
2024-10-29 11:10:00,129.52,129.76,129.4,129.72,10788.0,126.4018,126.636,126.2847,126.597,10788.0
2024-10-29 11:15:00,129.66,130.02,129.63,129.66,11731.0,126.5384,126.8897,126.5091,126.5384,11731.0
2024-10-29 11:20:00,129.66,129.81,129.51,129.69,14534.0,126.5384,126.6848,126.392,126.5677,14534.0
2024-10-29 11:25:00,129.64,129.66,129.32,129.44,11739.0,126.5189,126.5384,126.2066,126.3237,11739.0
2024-10-29 11:30:00,129.39,129.44,129.11,129.32,22975.0,126.2749,126.3237,126.0016,126.2066,22975.0
2024-10-29 11:35:00,129.33,129.57,129.32,129.57,4136.0,126.2163,126.4506,126.2066,126.4506,4136.0
2024-10-29 11:40:00,129.42,129.5,129.41,129.48,4716.0,126.3042,126.3823,126.2944,126.3627,4716.0
2024-10-29 11:45:00,129.47,129.61,129.35,129.46,12494.0,126.353,126.4896,126.2359,126.3432,12494.0
2024-10-29 11:50:00,129.5,129.5,129.34,129.49,9844.0,126.3823,126.3823,126.2261,126.3725,9844.0
2024-10-29 11:55:00,129.54,129.59,129.27,129.5,18123.0,126.4213,126.4701,126.1578,126.3823,18123.0
2024-10-29 12:00:00,129.39,129.47,129.35,129.45,9502.0,126.2749,126.353,126.2359,126.3335,9502.0
2024-10-29 12:05:00,129.44,129.5,129.25,129.26,15220.0,126.3237,126.3823,126.1383,126.148,15220.0
2024-10-29 12:10:00,129.29,129.36,129.14,129.16,14434.0,126.1773,126.2456,126.0309,126.0504,14434.0
2024-10-29 12:15:00,129.15,129.15,128.84,129.0,17231.0,126.0407,126.0407,125.7381,125.8943,17231.0
2024-10-29 12:20:00,128.96,129.01,128.75,128.75,26355.0,125.8553,125.904,125.6503,125.6503,26355.0
2024-10-29 12:25:00,128.79,128.97,128.4,128.4,24314.0,125.6893,125.865,125.3087,125.3087,24314.0
2024-10-29 12:30:00,128.41,128.43,127.93,128.3,66393.0,125.3185,125.338,124.8501,125.2111,66393.0
2024-10-29 12:35:00,128.33,128.34,127.9,128.06,53706.0,125.2404,125.2502,124.8208,124.9769,53706.0
2024-10-29 12:40:00,128.06,128.09,127.63,127.71,37122.0,124.9769,125.0062,124.5573,124.6353,37122.0
2024-10-29 12:45:00,127.68,127.82,127.13,127.22,72659.0,124.6061,124.7427,124.0693,124.1571,72659.0
2024-10-29 12:50:00,127.22,127.51,127.2,127.43,61598.0,124.1571,124.4402,124.1376,124.3621,61598.0
2024-10-29 12:55:00,127.49,127.68,127.21,127.3,23924.0,124.4206,124.6061,124.1474,124.2352,23924.0
2024-10-29 13:00:00,127.26,127.53,127.08,127.52,42597.0,124.1962,124.4597,124.0205,124.4499,42597.0
2024-10-29 13:05:00,127.53,127.66,127.41,127.57,26135.0,124.4597,124.5866,124.3426,124.4987,26135.0
2024-10-29 13:10:00,127.57,127.69,127.34,127.67,26578.0,124.4987,124.6158,124.2743,124.5963,26578.0
2024-10-29 13:15:00,127.66,127.83,127.61,127.83,14550.0,124.5866,124.7525,124.5378,124.7525,14550.0
2024-10-29 13:20:00,127.85,127.86,127.52,127.79,46788.0,124.772,124.7817,124.4499,124.7134,46788.0
2024-10-29 13:25:00,127.79,127.99,127.75,127.89,33373.0,124.7134,124.9086,124.6744,124.811,33373.0
2024-10-29 13:30:00,127.88,127.88,127.29,127.3,38069.0,124.8013,124.8013,124.2255,124.2352,38069.0
2024-10-29 13:35:00,127.36,127.4,127.18,127.25,9662.0,124.2938,124.3328,124.1181,124.1864,9662.0
2024-10-29 13:40:00,127.22,127.66,127.22,127.54,16156.0,124.1571,124.5866,124.1571,124.4694,16156.0
2024-10-29 13:45:00,127.64,127.84,127.63,127.84,25338.0,124.567,124.7622,124.5573,124.7622,25338.0
2024-10-29 13:50:00,127.87,128.09,127.82,128.09,28799.0,124.7915,125.0062,124.7427,125.0062,28799.0
2024-10-29 13:55:00,128.05,128.24,127.97,128.16,28723.0,124.9672,125.1526,124.8891,125.0745,28723.0
2024-10-29 14:00:00,128.14,128.18,127.8,127.88,17536.0,125.055,125.094,124.7232,124.8013,17536.0
2024-10-29 14:05:00,127.82,127.91,127.75,127.85,11508.0,124.7427,124.8305,124.6744,124.772,11508.0
2024-10-29 14:10:00,127.81,127.95,127.8,127.93,15546.0,124.7329,124.8696,124.7232,124.8501,15546.0
2024-10-29 14:15:00,127.96,127.98,127.62,127.85,13566.0,124.8793,124.8988,124.5475,124.772,13566.0
2024-10-29 14:20:00,127.89,127.95,127.77,127.77,15547.0,124.811,124.8696,124.6939,124.6939,15547.0
2024-10-29 14:25:00,127.77,127.89,127.74,127.82,21136.0,124.6939,124.811,124.6646,124.7427,21136.0
2024-10-29 14:30:00,127.87,128.01,127.81,127.92,18987.0,124.7915,124.9281,124.7329,124.8403,18987.0
2024-10-29 14:35:00,127.88,127.9,127.8,127.85,12969.0,124.8013,124.8208,124.7232,124.772,12969.0
2024-10-29 14:40:00,127.81,127.98,127.73,127.73,40031.0,124.7329,124.8988,124.6549,124.6549,40031.0
2024-10-29 14:45:00,127.73,127.82,127.52,127.61,28697.0,124.6549,124.7427,124.4499,124.5378,28697.0
2024-10-29 14:50:00,127.59,127.71,127.5,127.67,13407.0,124.5182,124.6353,124.4304,124.5963,13407.0
2024-10-29 14:55:00,127.62,127.99,127.46,127.91,64841.0,124.5475,124.9086,124.3914,124.8305,64841.0
2024-10-29 15:00:00,127.91,128.0,127.65,127.85,76114.0,124.8305,124.9184,124.5768,124.772,76114.0
2024-10-29 15:05:00,127.86,127.96,127.61,127.88,19303.0,124.7817,124.8793,124.5378,124.8013,19303.0
2024-10-29 15:10:00,127.88,127.96,127.42,127.42,30769.0,124.8013,124.8793,124.3523,124.3523,30769.0
2024-10-29 15:15:00,127.4,127.57,127.3,127.52,19261.0,124.3328,124.4987,124.2352,124.4499,19261.0
2024-10-29 15:20:00,127.5,127.62,127.42,127.58,15869.0,124.4304,124.5475,124.3523,124.5085,15869.0
2024-10-29 15:25:00,127.55,127.63,127.41,127.61,28953.0,124.4792,124.5573,124.3426,124.5378,28953.0
2024-10-29 15:30:00,127.6,127.75,127.5,127.5,21719.0,124.528,124.6744,124.4304,124.4304,21719.0
2024-10-29 15:35:00,127.56,127.93,127.56,127.92,36632.0,124.489,124.8501,124.489,124.8403,36632.0
2024-10-29 15:40:00,127.92,127.98,127.67,127.67,35848.0,124.8403,124.8988,124.5963,124.5963,35848.0
2024-10-29 15:45:00,127.75,127.9,127.67,127.89,32986.0,124.6744,124.8208,124.5963,124.811,32986.0
2024-10-29 15:50:00,128.01,128.01,127.65,127.68,51407.0,124.9281,124.9281,124.5768,124.6061,51407.0
2024-10-29 15:55:00,127.71,127.92,127.64,127.89,205005.0,124.6353,124.8403,124.567,124.811,205005.0
2024-10-30 09:30:00,128.5,128.55,127.38,127.61,52118.0,125.4063,125.4551,124.3133,124.5378,52118.0
2024-10-30 09:35:00,127.66,128.7,127.66,128.21,7325.0,124.5866,125.6015,124.5866,125.1233,7325.0
2024-10-30 09:40:00,128.39,128.71,127.97,128.37,22845.0,125.299,125.6113,124.8891,125.2795,22845.0
2024-10-30 09:45:00,128.32,128.66,128.18,128.61,7770.0,125.2307,125.5625,125.094,125.5137,7770.0
2024-10-30 09:50:00,128.54,128.76,128.48,128.65,13348.0,125.4454,125.6601,125.3868,125.5527,13348.0
2024-10-30 09:55:00,128.65,128.91,128.5,128.78,10498.0,125.5527,125.8065,125.4063,125.6796,10498.0
2024-10-30 10:00:00,128.78,129.04,128.65,128.66,15544.0,125.6796,125.9333,125.5527,125.5625,15544.0
2024-10-30 10:05:00,128.66,128.66,128.25,128.31,10923.0,125.5625,125.5625,125.1623,125.2209,10923.0
2024-10-30 10:10:00,128.31,128.5,128.15,128.44,10032.0,125.2209,125.4063,125.0648,125.3478,10032.0
2024-10-30 10:15:00,128.37,128.37,127.92,128.13,8523.0,125.2795,125.2795,124.8403,125.0452,8523.0
2024-10-30 10:20:00,128.12,128.18,127.91,128.02,9893.0,125.0355,125.094,124.8305,124.9379,9893.0
2024-10-30 10:25:00,128.01,128.14,127.93,128.09,9633.0,124.9281,125.055,124.8501,125.0062,9633.0
2024-10-30 10:30:00,128.17,128.68,128.17,128.61,32601.0,125.0843,125.582,125.0843,125.5137,32601.0
2024-10-30 10:35:00,128.61,128.79,128.53,128.73,20710.0,125.5137,125.6893,125.4356,125.6308,20710.0
2024-10-30 10:40:00,128.73,128.75,128.43,128.43,16692.0,125.6308,125.6503,125.338,125.338,16692.0
2024-10-30 10:45:00,128.46,128.94,128.36,128.75,26776.0,125.3673,125.8357,125.2697,125.6503,26776.0
2024-10-30 10:50:00,128.74,128.84,128.61,128.64,11410.0,125.6406,125.7381,125.5137,125.543,11410.0
2024-10-30 10:55:00,128.72,128.88,128.38,128.49,40714.0,125.621,125.7772,125.2892,125.3966,40714.0
2024-10-30 11:00:00,128.49,128.56,128.21,128.31,11559.0,125.3966,125.4649,125.1233,125.2209,11559.0
2024-10-30 11:05:00,128.26,128.48,128.21,128.43,12951.0,125.1721,125.3868,125.1233,125.338,12951.0
2024-10-30 11:10:00,128.45,128.89,128.45,128.89,9235.0,125.3575,125.7869,125.3575,125.7869,9235.0
2024-10-30 11:15:00,128.87,129.07,128.84,128.99,24256.0,125.7674,125.9626,125.7381,125.8845,24256.0
2024-10-30 11:20:00,128.98,128.98,128.74,128.84,9454.0,125.8748,125.8748,125.6406,125.7381,9454.0
2024-10-30 11:25:00,128.88,128.92,128.77,128.9,10759.0,125.7772,125.8162,125.6698,125.7967,10759.0
2024-10-30 11:30:00,128.89,129.24,128.89,129.14,56775.0,125.7869,126.1285,125.7869,126.0309,56775.0
2024-10-30 11:35:00,129.09,129.32,129.0,129.3,44702.0,125.9821,126.2066,125.8943,126.1871,44702.0
2024-10-30 11:40:00,129.34,129.74,129.33,129.39,25985.0,126.2261,126.6165,126.2163,126.2749,25985.0
2024-10-30 11:45:00,129.43,129.68,129.36,129.41,21600.0,126.3139,126.5579,126.2456,126.2944,21600.0
2024-10-30 11:50:00,129.43,129.53,129.22,129.42,14506.0,126.3139,126.4115,126.109,126.3042,14506.0
2024-10-30 11:55:00,129.34,129.34,128.97,128.97,6319.0,126.2261,126.2261,125.865,125.865,6319.0
2024-10-30 12:00:00,128.98,129.13,128.93,129.01,6290.0,125.8748,126.0212,125.826,125.904,6290.0
2024-10-30 12:05:00,128.99,129.17,128.91,128.96,13312.0,125.8845,126.0602,125.8065,125.8553,13312.0
2024-10-30 12:10:00,128.96,129.16,128.9,129.15,9503.0,125.8553,126.0504,125.7967,126.0407,9503.0
2024-10-30 12:15:00,129.14,129.15,128.86,128.87,9107.0,126.0309,126.0407,125.7577,125.7674,9107.0
2024-10-30 12:20:00,128.91,128.98,128.83,128.91,6067.0,125.8065,125.8748,125.7284,125.8065,6067.0
2024-10-30 12:25:00,128.87,128.87,128.74,128.86,4006.0,125.7674,125.7674,125.6406,125.7577,4006.0
2024-10-30 12:30:00,128.83,128.85,128.61,128.77,12955.0,125.7284,125.7479,125.5137,125.6698,12955.0
2024-10-30 12:35:00,128.74,128.81,128.59,128.77,13968.0,125.6406,125.7089,125.4942,125.6698,13968.0
2024-10-30 12:40:00,128.76,128.98,128.75,128.91,5857.0,125.6601,125.8748,125.6503,125.8065,5857.0
2024-10-30 12:45:00,128.91,129.23,128.91,128.94,14776.0,125.8065,126.1188,125.8065,125.8357,14776.0
2024-10-30 12:50:00,128.93,129.0,128.83,128.87,6764.0,125.826,125.8943,125.7284,125.7674,6764.0
2024-10-30 12:55:00,128.86,128.91,128.8,128.86,6712.0,125.7577,125.8065,125.6991,125.7577,6712.0
2024-10-30 13:00:00,128.86,129.08,128.85,128.95,4791.0,125.7577,125.9724,125.7479,125.8455,4791.0
2024-10-30 13:05:00,128.97,128.98,128.82,128.93,4177.0,125.865,125.8748,125.7186,125.826,4177.0
2024-10-30 13:10:00,128.92,128.96,128.83,128.9,11036.0,125.8162,125.8553,125.7284,125.7967,11036.0
2024-10-30 13:15:00,128.94,129.23,128.94,129.01,9108.0,125.8357,126.1188,125.8357,125.904,9108.0
2024-10-30 13:20:00,129.06,129.11,129.02,129.06,6167.0,125.9528,126.0016,125.9138,125.9528,6167.0
2024-10-30 13:25:00,129.06,129.06,128.8,128.94,9296.0,125.9528,125.9528,125.6991,125.8357,9296.0
2024-10-30 13:30:00,128.81,128.82,128.7,128.74,7004.0,125.7089,125.7186,125.6015,125.6406,7004.0
2024-10-30 13:35:00,128.69,128.91,128.67,128.91,3762.0,125.5918,125.8065,125.5722,125.8065,3762.0
2024-10-30 13:40:00,128.89,128.93,128.58,128.69,10158.0,125.7869,125.826,125.4844,125.5918,10158.0
2024-10-30 13:45:00,128.69,128.82,128.68,128.76,6464.0,125.5918,125.7186,125.582,125.6601,6464.0
2024-10-30 13:50:00,128.78,128.93,128.72,128.8,5814.0,125.6796,125.826,125.621,125.6991,5814.0
2024-10-30 13:55:00,128.84,128.94,128.83,128.9,5484.0,125.7381,125.8357,125.7284,125.7967,5484.0
2024-10-30 14:00:00,128.94,129.09,128.9,129.05,2204.0,125.8357,125.9821,125.7967,125.9431,2204.0
2024-10-30 14:05:00,129.05,129.3,129.04,129.26,7874.0,125.9431,126.1871,125.9333,126.148,7874.0
2024-10-30 14:10:00,129.29,129.44,129.13,129.42,28726.0,126.1773,126.3237,126.0212,126.3042,28726.0
2024-10-30 14:15:00,129.41,129.5,129.31,129.45,20898.0,126.2944,126.3823,126.1968,126.3335,20898.0
2024-10-30 14:20:00,129.41,129.56,129.32,129.4,8460.0,126.2944,126.4408,126.2066,126.2847,8460.0
2024-10-30 14:25:00,129.42,129.42,129.31,129.37,10524.0,126.3042,126.3042,126.1968,126.2554,10524.0
2024-10-30 14:30:00,129.4,129.4,129.27,129.28,11338.0,126.2847,126.2847,126.1578,126.1675,11338.0
2024-10-30 14:35:00,129.29,129.38,129.28,129.31,7560.0,126.1773,126.2651,126.1675,126.1968,7560.0
2024-10-30 14:40:00,129.33,129.34,129.08,129.09,9405.0,126.2163,126.2261,125.9724,125.9821,9405.0
2024-10-30 14:45:00,129.06,129.17,129.03,129.07,5574.0,125.9528,126.0602,125.9236,125.9626,5574.0
2024-10-30 14:50:00,129.09,129.12,129.02,129.12,4275.0,125.9821,126.0114,125.9138,126.0114,4275.0
2024-10-30 14:55:00,129.12,129.33,129.11,129.12,6735.0,126.0114,126.2163,126.0016,126.0114,6735.0
2024-10-30 15:00:00,129.13,129.13,128.91,128.94,8535.0,126.0212,126.0212,125.8065,125.8357,8535.0
2024-10-30 15:05:00,128.94,129.12,128.87,129.03,12174.0,125.8357,126.0114,125.7674,125.9236,12174.0
2024-10-30 15:10:00,128.95,128.96,128.81,128.83,6598.0,125.8455,125.8553,125.7089,125.7284,6598.0
2024-10-30 15:15:00,128.88,128.9,128.75,128.78,7237.0,125.7772,125.7967,125.6503,125.6796,7237.0
2024-10-30 15:20:00,128.8,129.01,128.79,129.0,6709.0,125.6991,125.904,125.6893,125.8943,6709.0
2024-10-30 15:25:00,129.0,129.25,128.97,129.05,28212.0,125.8943,126.1383,125.865,125.9431,28212.0
2024-10-30 15:30:00,129.05,129.11,128.86,128.86,17658.0,125.9431,126.0016,125.7577,125.7577,17658.0
2024-10-30 15:35:00,128.87,128.87,128.65,128.79,26610.0,125.7674,125.7674,125.5527,125.6893,26610.0
2024-10-30 15:40:00,128.76,129.04,128.69,128.99,34524.0,125.6601,125.9333,125.5918,125.8845,34524.0
2024-10-30 15:45:00,129.03,129.19,128.7,128.83,29674.0,125.9236,126.0797,125.6015,125.7284,29674.0
2024-10-30 15:50:00,128.82,128.96,128.62,128.9,53737.0,125.7186,125.8553,125.5234,125.7967,53737.0
2024-10-30 15:55:00,128.92,128.93,128.36,128.71,150807.0,125.8162,125.826,125.2697,125.6113,150807.0
2024-10-31 09:30:00,129.34,129.87,129.29,129.5,41194.0,126.2261,126.7433,126.1773,126.3823,41194.0
2024-10-31 09:35:00,129.33,129.64,128.78,129.61,14541.0,126.2163,126.5189,125.6796,126.4896,14541.0
2024-10-31 09:40:00,129.53,129.76,128.98,129.12,18328.0,126.4115,126.636,125.8748,126.0114,18328.0
2024-10-31 09:45:00,129.12,129.29,128.95,129.1,13741.0,126.0114,126.1773,125.8455,125.9919,13741.0
2024-10-31 09:50:00,129.19,129.92,129.18,129.67,14666.0,126.0797,126.7921,126.07,126.5482,14666.0
2024-10-31 09:55:00,129.67,130.05,129.5,129.5,17199.0,126.5482,126.919,126.3823,126.3823,17199.0
2024-10-31 10:00:00,129.46,129.8,129.4,129.41,20556.0,126.3432,126.675,126.2847,126.2944,20556.0
2024-10-31 10:05:00,129.38,129.48,129.06,129.48,12645.0,126.2651,126.3627,125.9528,126.3627,12645.0
2024-10-31 10:10:00,129.34,129.4,128.91,129.09,10766.0,126.2261,126.2847,125.8065,125.9821,10766.0
2024-10-31 10:15:00,129.13,129.7,129.12,129.47,13916.0,126.0212,126.5774,126.0114,126.353,13916.0
2024-10-31 10:20:00,129.45,129.46,128.98,129.1,11372.0,126.3335,126.3432,125.8748,125.9919,11372.0
2024-10-31 10:25:00,129.14,129.52,128.91,129.05,13245.0,126.0309,126.4018,125.8065,125.9431,13245.0
2024-10-31 10:30:00,129.05,129.18,128.75,129.01,15312.0,125.9431,126.07,125.6503,125.904,15312.0
2024-10-31 10:35:00,129.01,129.27,128.7,128.74,37242.0,125.904,126.1578,125.6015,125.6406,37242.0
2024-10-31 10:40:00,128.7,129.17,128.49,129.06,62484.0,125.6015,126.0602,125.3966,125.9528,62484.0
2024-10-31 10:45:00,129.09,129.19,128.64,129.0,10977.0,125.9821,126.0797,125.543,125.8943,10977.0
2024-10-31 10:50:00,129.0,129.12,128.66,128.75,15583.0,125.8943,126.0114,125.5625,125.6503,15583.0
2024-10-31 10:55:00,128.75,128.75,128.44,128.47,5325.0,125.6503,125.6503,125.3478,125.3771,5325.0
2024-10-31 11:00:00,128.44,128.54,128.3,128.49,9858.0,125.3478,125.4454,125.2111,125.3966,9858.0
2024-10-31 11:05:00,128.5,128.84,128.41,128.53,10867.0,125.4063,125.7381,125.3185,125.4356,10867.0
2024-10-31 11:10:00,128.57,128.79,128.49,128.69,8124.0,125.4746,125.6893,125.3966,125.5918,8124.0
2024-10-31 11:15:00,128.69,128.82,128.52,128.74,21863.0,125.5918,125.7186,125.4258,125.6406,21863.0
2024-10-31 11:20:00,128.74,128.86,128.69,128.84,6935.0,125.6406,125.7577,125.5918,125.7381,6935.0
2024-10-31 11:25:00,128.8,128.8,128.59,128.63,4788.0,125.6991,125.6991,125.4942,125.5332,4788.0
2024-10-31 11:30:00,128.63,128.7,128.5,128.59,13859.0,125.5332,125.6015,125.4063,125.4942,13859.0
2024-10-31 11:35:00,128.53,128.53,128.3,128.41,17434.0,125.4356,125.4356,125.2111,125.3185,17434.0
2024-10-31 11:40:00,128.46,128.57,128.41,128.5,8535.0,125.3673,125.4746,125.3185,125.4063,8535.0
2024-10-31 11:45:00,128.5,128.66,128.43,128.49,10753.0,125.4063,125.5625,125.338,125.3966,10753.0
2024-10-31 11:50:00,128.57,128.6,128.28,128.3,9376.0,125.4746,125.5039,125.1916,125.2111,9376.0
2024-10-31 11:55:00,128.29,128.55,128.23,128.53,19843.0,125.2014,125.4551,125.1428,125.4356,19843.0
2024-10-31 12:00:00,128.49,128.67,128.39,128.46,18804.0,125.3966,125.5722,125.299,125.3673,18804.0
2024-10-31 12:05:00,128.43,128.53,128.4,128.47,8482.0,125.338,125.4356,125.3087,125.3771,8482.0
2024-10-31 12:10:00,128.52,128.82,128.48,128.6,5100.0,125.4258,125.7186,125.3868,125.5039,5100.0
2024-10-31 12:15:00,128.6,128.69,128.46,128.52,5638.0,125.5039,125.5918,125.3673,125.4258,5638.0
2024-10-31 12:20:00,128.48,128.48,127.92,128.03,17743.0,125.3868,125.3868,124.8403,124.9476,17743.0
2024-10-31 12:25:00,128.04,128.09,127.74,127.96,11930.0,124.9574,125.0062,124.6646,124.8793,11930.0
2024-10-31 12:30:00,127.95,128.29,127.89,128.25,10710.0,124.8696,125.2014,124.811,125.1623,10710.0
2024-10-31 12:35:00,128.25,128.25,128.05,128.09,8568.0,125.1623,125.1623,124.9672,125.0062,8568.0
2024-10-31 12:40:00,128.13,128.2,127.99,128.0,7077.0,125.0452,125.1136,124.9086,124.9184,7077.0
2024-10-31 12:45:00,127.97,128.07,127.91,127.93,8648.0,124.8891,124.9867,124.8305,124.8501,8648.0
2024-10-31 12:50:00,127.94,128.15,127.93,128.15,9583.0,124.8598,125.0648,124.8501,125.0648,9583.0
2024-10-31 12:55:00,128.15,128.23,128.15,128.22,5994.0,125.0648,125.1428,125.0648,125.1331,5994.0
2024-10-31 13:00:00,128.21,128.32,128.2,128.3,8728.0,125.1233,125.2307,125.1136,125.2111,8728.0
2024-10-31 13:05:00,128.28,128.55,128.21,128.55,10970.0,125.1916,125.4551,125.1233,125.4551,10970.0
2024-10-31 13:10:00,128.57,128.7,128.47,128.49,9552.0,125.4746,125.6015,125.3771,125.3966,9552.0
2024-10-31 13:15:00,128.51,128.6,128.45,128.47,9154.0,125.4161,125.5039,125.3575,125.3771,9154.0
2024-10-31 13:20:00,128.47,128.58,128.45,128.58,6761.0,125.3771,125.4844,125.3575,125.4844,6761.0
2024-10-31 13:25:00,128.59,128.68,128.49,128.64,12593.0,125.4942,125.582,125.3966,125.543,12593.0
2024-10-31 13:30:00,128.59,128.59,128.46,128.56,8932.0,125.4942,125.4942,125.3673,125.4649,8932.0
2024-10-31 13:35:00,128.59,128.67,128.4,128.42,6156.0,125.4942,125.5722,125.3087,125.3283,6156.0
2024-10-31 13:40:00,128.44,128.46,128.29,128.35,11115.0,125.3478,125.3673,125.2014,125.2599,11115.0
2024-10-31 13:45:00,128.39,128.42,128.05,128.21,14650.0,125.299,125.3283,124.9672,125.1233,14650.0
2024-10-31 13:50:00,128.25,128.44,128.21,128.35,8253.0,125.1623,125.3478,125.1233,125.2599,8253.0
2024-10-31 13:55:00,128.4,128.49,128.31,128.47,9811.0,125.3087,125.3966,125.2209,125.3771,9811.0
2024-10-31 14:00:00,128.47,128.67,128.47,128.67,9999.0,125.3771,125.5722,125.3771,125.5722,9999.0
2024-10-31 14:05:00,128.63,128.76,128.56,128.76,10108.0,125.5332,125.6601,125.4649,125.6601,10108.0
2024-10-31 14:10:00,128.77,129.07,128.76,129.07,17284.0,125.6698,125.9626,125.6601,125.9626,17284.0
2024-10-31 14:15:00,129.07,129.23,129.07,129.18,8087.0,125.9626,126.1188,125.9626,126.07,8087.0
2024-10-31 14:20:00,129.19,129.38,128.99,129.01,17915.0,126.0797,126.2651,125.8845,125.904,17915.0
2024-10-31 14:25:00,129.05,129.28,128.93,129.21,18196.0,125.9431,126.1675,125.826,126.0992,18196.0
2024-10-31 14:30:00,129.19,129.82,129.03,129.6,24345.0,126.0797,126.6945,125.9236,126.4798,24345.0
2024-10-31 14:35:00,129.61,129.97,129.55,129.79,21176.0,126.4896,126.8409,126.431,126.6653,21176.0
2024-10-31 14:40:00,129.87,130.0,129.59,129.64,17063.0,126.7433,126.8702,126.4701,126.5189,17063.0
2024-10-31 14:45:00,129.64,130.16,129.64,130.0,21609.0,126.5189,127.0264,126.5189,126.8702,21609.0
2024-10-31 14:50:00,129.99,130.25,129.93,129.97,22332.0,126.8605,127.1142,126.8019,126.8409,22332.0
2024-10-31 14:55:00,129.97,130.11,129.82,130.07,17191.0,126.8409,126.9776,126.6945,126.9385,17191.0
2024-10-31 15:00:00,130.1,130.21,129.94,130.16,13629.0,126.9678,127.0752,126.8117,127.0264,13629.0
2024-10-31 15:05:00,130.19,130.7,130.16,130.59,39356.0,127.0556,127.5534,127.0264,127.446,39356.0
2024-10-31 15:10:00,130.59,130.72,130.39,130.5,21868.0,127.446,127.5729,127.2508,127.3582,21868.0
2024-10-31 15:15:00,130.5,130.83,130.45,130.83,41583.0,127.3582,127.6802,127.3094,127.6802,41583.0
2024-10-31 15:20:00,130.85,131.06,130.84,130.97,67770.0,127.6998,127.9047,127.69,127.8169,67770.0
2024-10-31 15:25:00,130.94,130.95,130.47,130.47,40508.0,127.7876,127.7973,127.3289,127.3289,40508.0
2024-10-31 15:30:00,130.54,130.63,130.14,130.14,58508.0,127.3972,127.485,127.0068,127.0068,58508.0
2024-10-31 15:35:00,130.18,130.44,130.14,130.22,37784.0,127.0459,127.2996,127.0068,127.0849,37784.0
2024-10-31 15:40:00,130.17,130.39,130.15,130.18,23198.0,127.0361,127.2508,127.0166,127.0459,23198.0
2024-10-31 15:45:00,130.22,130.38,130.2,130.23,35591.0,127.0849,127.2411,127.0654,127.0947,35591.0
2024-10-31 15:50:00,130.25,130.27,129.94,130.12,57885.0,127.1142,127.1337,126.8117,126.9873,57885.0
2024-10-31 15:55:00,130.15,130.17,129.69,129.76,211883.0,127.0166,127.0361,126.5677,126.636,211883.0
2024-11-01 09:30:00,130.09,130.91,129.88,130.74,45268.0,126.958,127.7583,126.7531,127.5924,45268.0
2024-11-01 09:35:00,130.34,131.63,130.34,131.48,13342.0,127.202,128.461,127.202,128.3146,13342.0
2024-11-01 09:40:00,131.41,131.79,130.7,130.97,43407.0,128.2463,128.6171,127.5534,127.8169,43407.0
2024-11-01 09:45:00,130.65,130.88,130.48,130.78,6528.0,127.5046,127.729,127.3387,127.6314,6528.0
2024-11-01 09:50:00,130.87,131.05,129.95,130.2,25197.0,127.7193,127.8949,126.8214,127.0654,25197.0
2024-11-01 09:55:00,130.11,130.11,129.68,129.94,11860.0,126.9776,126.9776,126.5579,126.8117,11860.0
2024-11-01 10:00:00,129.98,130.1,129.41,129.93,20559.0,126.8507,126.9678,126.2944,126.8019,20559.0
2024-11-01 10:05:00,129.98,130.5,129.82,130.5,20235.0,126.8507,127.3582,126.6945,127.3582,20235.0
2024-11-01 10:10:00,130.5,130.71,130.28,130.59,11253.0,127.3582,127.5631,127.1435,127.446,11253.0
2024-11-01 10:15:00,130.52,130.69,130.41,130.55,13413.0,127.3777,127.5436,127.2703,127.407,13413.0
2024-11-01 10:20:00,130.5,130.58,130.12,130.17,11959.0,127.3582,127.4363,126.9873,127.0361,11959.0
2024-11-01 10:25:00,130.09,130.51,129.97,130.43,6003.0,126.958,127.3679,126.8409,127.2899,6003.0
2024-11-01 10:30:00,130.43,130.51,130.12,130.17,19735.0,127.2899,127.3679,126.9873,127.0361,19735.0
2024-11-01 10:35:00,130.2,130.25,129.7,129.9,7957.0,127.0654,127.1142,126.5774,126.7726,7957.0
2024-11-01 10:40:00,129.88,129.93,129.64,129.83,5002.0,126.7531,126.8019,126.5189,126.7043,5002.0
2024-11-01 10:45:00,129.82,129.82,129.3,129.53,9821.0,126.6945,126.6945,126.1871,126.4115,9821.0
2024-11-01 10:50:00,129.52,129.84,129.51,129.84,5627.0,126.4018,126.7141,126.392,126.7141,5627.0
2024-11-01 10:55:00,129.88,129.88,129.67,129.74,6154.0,126.7531,126.7531,126.5482,126.6165,6154.0
2024-11-01 11:00:00,129.79,129.92,129.75,129.84,7672.0,126.6653,126.7921,126.6262,126.7141,7672.0
2024-11-01 11:05:00,129.77,129.77,129.48,129.51,8126.0,126.6458,126.6458,126.3627,126.392,8126.0
2024-11-01 11:10:00,129.59,129.6,129.4,129.4,19444.0,126.4701,126.4798,126.2847,126.2847,19444.0
2024-11-01 11:15:00,129.4,129.75,129.36,129.73,11091.0,126.2847,126.6262,126.2456,126.6067,11091.0
2024-11-01 11:20:00,129.68,129.68,129.41,129.52,8135.0,126.5579,126.5579,126.2944,126.4018,8135.0
2024-11-01 11:25:00,129.51,129.51,129.15,129.18,5953.0,126.392,126.392,126.0407,126.07,5953.0
2024-11-01 11:30:00,129.17,129.23,128.78,128.9,15732.0,126.0602,126.1188,125.6796,125.7967,15732.0
2024-11-01 11:35:00,128.87,129.03,128.68,129.01,6951.0,125.7674,125.9236,125.582,125.904,6951.0
2024-11-01 11:40:00,129.01,129.21,129.01,129.12,4866.0,125.904,126.0992,125.904,126.0114,4866.0
2024-11-01 11:45:00,129.08,129.11,128.82,128.82,6567.0,125.9724,126.0016,125.7186,125.7186,6567.0
2024-11-01 11:50:00,128.86,129.1,128.8,129.1,5930.0,125.7577,125.9919,125.6991,125.9919,5930.0
2024-11-01 11:55:00,129.1,129.1,128.85,128.86,5602.0,125.9919,125.9919,125.7479,125.7577,5602.0
2024-11-01 12:00:00,128.93,129.05,128.91,129.0,3883.0,125.826,125.9431,125.8065,125.8943,3883.0
2024-11-01 12:05:00,129.0,129.14,128.9,128.92,2408.0,125.8943,126.0309,125.7967,125.8162,2408.0
2024-11-01 12:10:00,128.91,128.97,128.58,128.66,6018.0,125.8065,125.865,125.4844,125.5625,6018.0
2024-11-01 12:15:00,128.64,128.81,128.59,128.78,13022.0,125.543,125.7089,125.4942,125.6796,13022.0
2024-11-01 12:20:00,128.74,128.79,128.63,128.74,4599.0,125.6406,125.6893,125.5332,125.6406,4599.0
2024-11-01 12:25:00,128.78,128.81,128.48,128.68,6158.0,125.6796,125.7089,125.3868,125.582,6158.0
2024-11-01 12:30:00,128.71,128.71,128.53,128.53,6577.0,125.6113,125.6113,125.4356,125.4356,6577.0
2024-11-01 12:35:00,128.57,128.67,128.51,128.64,4147.0,125.4746,125.5722,125.4161,125.543,4147.0
2024-11-01 12:40:00,128.64,128.67,128.49,128.57,6316.0,125.543,125.5722,125.3966,125.4746,6316.0
2024-11-01 12:45:00,128.56,128.58,128.4,128.41,10246.0,125.4649,125.4844,125.3087,125.3185,10246.0
2024-11-01 12:50:00,128.41,128.41,128.2,128.3,3078.0,125.3185,125.3185,125.1136,125.2111,3078.0
2024-11-01 12:55:00,128.3,128.4,128.24,128.37,7041.0,125.2111,125.3087,125.1526,125.2795,7041.0
2024-11-01 13:00:00,128.38,128.48,128.32,128.45,3181.0,125.2892,125.3868,125.2307,125.3575,3181.0
2024-11-01 13:05:00,128.39,128.44,128.33,128.35,2629.0,125.299,125.3478,125.2404,125.2599,2629.0
2024-11-01 13:10:00,128.35,128.51,128.25,128.5,12577.0,125.2599,125.4161,125.1623,125.4063,12577.0
2024-11-01 13:15:00,128.49,128.53,128.2,128.22,14227.0,125.3966,125.4356,125.1136,125.1331,14227.0
2024-11-01 13:20:00,128.21,128.44,128.2,128.3,7077.0,125.1233,125.3478,125.1136,125.2111,7077.0
2024-11-01 13:25:00,128.27,128.35,128.15,128.28,20490.0,125.1819,125.2599,125.0648,125.1916,20490.0
2024-11-01 13:30:00,128.28,128.29,127.91,127.92,9502.0,125.1916,125.2014,124.8305,124.8403,9502.0
2024-11-01 13:35:00,127.9,128.16,127.87,128.13,17390.0,124.8208,125.0745,124.7915,125.0452,17390.0
2024-11-01 13:40:00,128.16,128.29,127.86,128.13,48259.0,125.0745,125.2014,124.7817,125.0452,48259.0
2024-11-01 13:45:00,128.21,128.21,128.05,128.12,11148.0,125.1233,125.1233,124.9672,125.0355,11148.0
2024-11-01 13:50:00,128.09,128.55,128.08,128.55,10247.0,125.0062,125.4551,124.9964,125.4551,10247.0
2024-11-01 13:55:00,128.58,128.58,128.09,128.18,5228.0,125.4844,125.4844,125.0062,125.094,5228.0
2024-11-01 14:00:00,128.22,128.25,128.15,128.25,5829.0,125.1331,125.1623,125.0648,125.1623,5829.0
2024-11-01 14:05:00,128.24,128.26,128.02,128.12,11773.0,125.1526,125.1721,124.9379,125.0355,11773.0
2024-11-01 14:10:00,128.15,128.15,127.87,127.94,11562.0,125.0648,125.0648,124.7915,124.8598,11562.0
2024-11-01 14:15:00,127.88,128.07,127.86,128.04,28588.0,124.8013,124.9867,124.7817,124.9574,28588.0
2024-11-01 14:20:00,128.05,128.12,127.86,128.12,9137.0,124.9672,125.0355,124.7817,125.0355,9137.0
2024-11-01 14:25:00,128.1,128.12,127.91,127.91,3598.0,125.016,125.0355,124.8305,124.8305,3598.0
2024-11-01 14:30:00,127.95,128.1,127.95,128.07,12045.0,124.8696,125.016,124.8696,124.9867,12045.0
2024-11-01 14:35:00,128.05,128.34,128.05,128.34,8182.0,124.9672,125.2502,124.9672,125.2502,8182.0
2024-11-01 14:40:00,128.31,128.34,128.01,128.15,22205.0,125.2209,125.2502,124.9281,125.0648,22205.0
2024-11-01 14:45:00,128.13,128.29,128.13,128.24,3594.0,125.0452,125.2014,125.0452,125.1526,3594.0
2024-11-01 14:50:00,128.32,128.32,128.2,128.24,2707.0,125.2307,125.2307,125.1136,125.1526,2707.0
2024-11-01 14:55:00,128.25,128.43,128.16,128.27,31046.0,125.1623,125.338,125.0745,125.1819,31046.0
2024-11-01 15:00:00,128.23,128.26,128.15,128.26,4836.0,125.1428,125.1721,125.0648,125.1721,4836.0
2024-11-01 15:05:00,128.22,128.33,128.21,128.28,6213.0,125.1331,125.2404,125.1233,125.1916,6213.0
2024-11-01 15:10:00,128.23,128.36,128.2,128.22,8362.0,125.1428,125.2697,125.1136,125.1331,8362.0
2024-11-01 15:15:00,128.21,128.25,128.14,128.19,8357.0,125.1233,125.1623,125.055,125.1038,8357.0
2024-11-01 15:20:00,128.2,128.3,128.05,128.06,6889.0,125.1136,125.2111,124.9672,124.9769,6889.0
2024-11-01 15:25:00,128.05,128.15,127.98,128.08,10654.0,124.9672,125.0648,124.8988,124.9964,10654.0
2024-11-01 15:30:00,128.13,128.16,127.87,127.94,12986.0,125.0452,125.0745,124.7915,124.8598,12986.0
2024-11-01 15:35:00,127.96,128.16,127.94,128.08,18206.0,124.8793,125.0745,124.8598,124.9964,18206.0
2024-11-01 15:40:00,128.05,128.23,128.02,128.18,19553.0,124.9672,125.1428,124.9379,125.094,19553.0
2024-11-01 15:45:00,128.15,128.16,127.79,127.84,17803.0,125.0648,125.0745,124.7134,124.7622,17803.0
2024-11-01 15:50:00,127.81,128.0,127.67,127.95,30319.0,124.7329,124.9184,124.5963,124.8696,30319.0
2024-11-01 15:55:00,127.97,128.22,127.78,128.18,166216.0,124.8891,125.1331,124.7037,125.094,166216.0
2024-11-04 09:30:00,128.56,130.98,128.29,129.91,93452.0,125.4649,127.8266,125.2014,126.7824,93452.0
2024-11-04 09:35:00,129.93,130.29,129.61,130.29,15874.0,126.8019,127.1532,126.4896,127.1532,15874.0
2024-11-04 09:40:00,130.34,131.04,130.13,130.94,33817.0,127.202,127.8852,126.9971,127.7876,33817.0
2024-11-04 09:45:00,131.01,131.42,130.64,130.64,57188.0,127.8559,128.256,127.4948,127.4948,57188.0
2024-11-04 09:50:00,130.72,131.31,130.63,130.98,18639.0,127.5729,128.1487,127.485,127.8266,18639.0
2024-11-04 09:55:00,130.97,131.49,130.89,131.18,21940.0,127.8169,128.3243,127.7388,128.0218,21940.0
2024-11-04 10:00:00,131.08,131.33,130.95,131.26,27783.0,127.9242,128.1682,127.7973,128.0999,27783.0
2024-11-04 10:05:00,131.27,131.37,131.1,131.19,18965.0,128.1096,128.2072,127.9437,128.0316,18965.0
2024-11-04 10:10:00,131.27,131.36,131.01,131.19,7928.0,128.1096,128.1975,127.8559,128.0316,7928.0
2024-11-04 10:15:00,131.25,131.41,131.07,131.07,23426.0,128.0901,128.2463,127.9145,127.9145,23426.0
2024-11-04 10:20:00,131.11,131.54,131.1,131.33,16271.0,127.9535,128.3731,127.9437,128.1682,16271.0
2024-11-04 10:25:00,131.33,131.6,131.32,131.37,11888.0,128.1682,128.4317,128.1584,128.2072,11888.0
2024-11-04 10:30:00,131.45,131.71,131.39,131.63,13439.0,128.2853,128.539,128.2268,128.461,13439.0
2024-11-04 10:35:00,131.6,132.15,131.59,132.02,15340.0,128.4317,128.9685,128.4219,128.8416,15340.0
2024-11-04 10:40:00,132.02,132.02,131.57,131.61,5916.0,128.8416,128.8416,128.4024,128.4415,5916.0
2024-11-04 10:45:00,131.59,131.68,131.13,131.25,8234.0,128.4219,128.5098,127.973,128.0901,8234.0
2024-11-04 10:50:00,131.32,131.36,131.21,131.22,5961.0,128.1584,128.1975,128.0511,128.0608,5961.0
2024-11-04 10:55:00,131.27,131.4,131.18,131.22,6231.0,128.1096,128.2365,128.0218,128.0608,6231.0
2024-11-04 11:00:00,131.13,131.43,131.01,131.08,35116.0,127.973,128.2658,127.8559,127.9242,35116.0
2024-11-04 11:05:00,131.08,131.27,131.0,131.27,6085.0,127.9242,128.1096,127.8461,128.1096,6085.0
2024-11-04 11:10:00,131.3,131.36,131.09,131.19,6655.0,128.1389,128.1975,127.934,128.0316,6655.0
2024-11-04 11:15:00,131.18,131.32,131.15,131.25,8631.0,128.0218,128.1584,127.9925,128.0901,8631.0
2024-11-04 11:20:00,131.21,131.21,130.97,130.99,3982.0,128.0511,128.0511,127.8169,127.8364,3982.0
2024-11-04 11:25:00,130.99,130.99,130.49,130.49,15863.0,127.8364,127.8364,127.3484,127.3484,15863.0
2024-11-04 11:30:00,130.5,130.71,130.41,130.62,12106.0,127.3582,127.5631,127.2703,127.4753,12106.0
2024-11-04 11:35:00,130.58,130.76,130.43,130.44,5180.0,127.4363,127.6119,127.2899,127.2996,5180.0
2024-11-04 11:40:00,130.42,130.51,130.27,130.3,5248.0,127.2801,127.3679,127.1337,127.163,5248.0
2024-11-04 11:45:00,130.36,130.39,130.13,130.19,5428.0,127.2215,127.2508,126.9971,127.0556,5428.0
2024-11-04 11:50:00,130.17,130.41,130.16,130.34,5333.0,127.0361,127.2703,127.0264,127.202,5333.0
2024-11-04 11:55:00,130.33,130.39,130.26,130.39,5929.0,127.1923,127.2508,127.124,127.2508,5929.0
2024-11-04 12:00:00,130.41,130.41,130.18,130.27,3542.0,127.2703,127.2703,127.0459,127.1337,3542.0
2024-11-04 12:05:00,130.26,130.34,130.18,130.32,3312.0,127.124,127.202,127.0459,127.1825,3312.0
2024-11-04 12:10:00,130.31,130.56,130.29,130.52,7236.0,127.1728,127.4167,127.1532,127.3777,7236.0
2024-11-04 12:15:00,130.51,130.74,130.48,130.69,3920.0,127.3679,127.5924,127.3387,127.5436,3920.0
2024-11-04 12:20:00,130.7,130.95,130.65,130.95,4981.0,127.5534,127.7973,127.5046,127.7973,4981.0
2024-11-04 12:25:00,131.0,131.18,130.97,131.09,6927.0,127.8461,128.0218,127.8169,127.934,6927.0
2024-11-04 12:30:00,131.08,131.08,130.69,130.69,7388.0,127.9242,127.9242,127.5436,127.5436,7388.0
2024-11-04 12:35:00,130.68,130.79,130.59,130.72,9340.0,127.5338,127.6412,127.446,127.5729,9340.0
2024-11-04 12:40:00,130.69,130.8,130.64,130.71,4378.0,127.5436,127.651,127.4948,127.5631,4378.0
2024-11-04 12:45:00,130.71,130.78,130.7,130.74,2674.0,127.5631,127.6314,127.5534,127.5924,2674.0
2024-11-04 12:50:00,130.75,130.75,130.56,130.61,6513.0,127.6022,127.6022,127.4167,127.4655,6513.0
2024-11-04 12:55:00,130.59,130.61,130.48,130.58,7145.0,127.446,127.4655,127.3387,127.4363,7145.0
2024-11-04 13:00:00,130.54,130.58,130.41,130.41,7937.0,127.3972,127.4363,127.2703,127.2703,7937.0
2024-11-04 13:05:00,130.26,130.44,130.25,130.28,8978.0,127.124,127.2996,127.1142,127.1435,8978.0
2024-11-04 13:10:00,130.33,130.52,130.33,130.52,8191.0,127.1923,127.3777,127.1923,127.3777,8191.0
2024-11-04 13:15:00,130.52,130.63,130.51,130.56,6954.0,127.3777,127.485,127.3679,127.4167,6954.0
2024-11-04 13:20:00,130.56,130.61,130.5,130.54,5486.0,127.4167,127.4655,127.3582,127.3972,5486.0
2024-11-04 13:25:00,130.55,130.85,130.53,130.75,23765.0,127.407,127.6998,127.3875,127.6022,23765.0
2024-11-04 13:30:00,130.71,130.95,130.65,130.88,29812.0,127.5631,127.7973,127.5046,127.729,29812.0
2024-11-04 13:35:00,130.86,130.9,130.55,130.55,18915.0,127.7095,127.7485,127.407,127.407,18915.0
2024-11-04 13:40:00,130.51,130.62,130.45,130.62,5651.0,127.3679,127.4753,127.3094,127.4753,5651.0
2024-11-04 13:45:00,130.64,130.76,130.52,130.58,4677.0,127.4948,127.6119,127.3777,127.4363,4677.0
2024-11-04 13:50:00,130.55,130.67,130.55,130.62,4269.0,127.407,127.5241,127.407,127.4753,4269.0
2024-11-04 13:55:00,130.62,130.69,130.51,130.64,8852.0,127.4753,127.5436,127.3679,127.4948,8852.0
2024-11-04 14:00:00,130.71,130.71,130.55,130.58,3453.0,127.5631,127.5631,127.407,127.4363,3453.0
2024-11-04 14:05:00,130.57,130.72,130.46,130.72,9098.0,127.4265,127.5729,127.3191,127.5729,9098.0
2024-11-04 14:10:00,130.69,130.69,130.56,130.58,7244.0,127.5436,127.5436,127.4167,127.4363,7244.0
2024-11-04 14:15:00,130.59,130.6,130.4,130.47,10337.0,127.446,127.4558,127.2606,127.3289,10337.0
2024-11-04 14:20:00,130.47,130.54,130.44,130.44,4001.0,127.3289,127.3972,127.2996,127.2996,4001.0
2024-11-04 14:25:00,130.44,130.46,130.31,130.39,5366.0,127.2996,127.3191,127.1728,127.2508,5366.0
2024-11-04 14:30:00,130.32,130.42,130.27,130.37,6179.0,127.1825,127.2801,127.1337,127.2313,6179.0
2024-11-04 14:35:00,130.39,130.56,130.37,130.39,8821.0,127.2508,127.4167,127.2313,127.2508,8821.0
2024-11-04 14:40:00,130.39,130.41,130.3,130.34,4965.0,127.2508,127.2703,127.163,127.202,4965.0
2024-11-04 14:45:00,130.34,130.44,130.32,130.4,5547.0,127.202,127.2996,127.1825,127.2606,5547.0
2024-11-04 14:50:00,130.29,130.44,130.28,130.32,6182.0,127.1532,127.2996,127.1435,127.1825,6182.0
2024-11-04 14:55:00,130.3,130.32,130.16,130.18,8250.0,127.163,127.1825,127.0264,127.0459,8250.0
2024-11-04 15:00:00,130.19,130.21,130.12,130.17,5863.0,127.0556,127.0752,126.9873,127.0361,5863.0
2024-11-04 15:05:00,130.21,130.37,130.18,130.36,11889.0,127.0752,127.2313,127.0459,127.2215,11889.0
2024-11-04 15:10:00,130.37,130.38,130.25,130.33,17803.0,127.2313,127.2411,127.1142,127.1923,17803.0
2024-11-04 15:15:00,130.32,130.38,130.28,130.36,15201.0,127.1825,127.2411,127.1435,127.2215,15201.0
2024-11-04 15:20:00,130.32,130.33,130.13,130.17,12618.0,127.1825,127.1923,126.9971,127.0361,12618.0
2024-11-04 15:25:00,130.2,130.22,130.09,130.13,17469.0,127.0654,127.0849,126.958,126.9971,17469.0
2024-11-04 15:30:00,130.14,130.21,129.89,129.91,17086.0,127.0068,127.0752,126.7629,126.7824,17086.0
2024-11-04 15:35:00,129.92,129.92,129.47,129.52,16097.0,126.7921,126.7921,126.353,126.4018,16097.0
2024-11-04 15:40:00,129.51,129.6,129.47,129.47,31163.0,126.392,126.4798,126.353,126.353,31163.0
2024-11-04 15:45:00,129.49,129.6,129.41,129.49,22470.0,126.3725,126.4798,126.2944,126.3725,22470.0
2024-11-04 15:50:00,129.54,129.78,129.53,129.65,28648.0,126.4213,126.6555,126.4115,126.5286,28648.0
2024-11-04 15:55:00,129.66,130.02,129.63,129.94,147547.0,126.5384,126.8897,126.5091,126.8117,147547.0
2024-11-05 09:30:00,132.0,132.23,130.37,130.52,41093.0,128.8221,129.0465,127.2313,127.3777,41093.0
2024-11-05 09:35:00,130.51,131.12,130.12,131.12,14887.0,127.3679,127.9633,126.9873,127.9633,14887.0
2024-11-05 09:40:00,131.04,131.41,130.46,130.78,11030.0,127.8852,128.2463,127.3191,127.6314,11030.0
2024-11-05 09:45:00,130.83,130.83,130.0,130.01,9517.0,127.6802,127.6802,126.8702,126.88,9517.0
2024-11-05 09:50:00,130.06,130.48,129.98,130.24,9562.0,126.9288,127.3387,126.8507,127.1044,9562.0
2024-11-05 09:55:00,129.98,130.35,129.98,130.09,10379.0,126.8507,127.2118,126.8507,126.958,10379.0
2024-11-05 10:00:00,130.09,130.39,129.8,130.02,18094.0,126.958,127.2508,126.675,126.8897,18094.0
2024-11-05 10:05:00,130.06,130.23,129.77,129.78,11130.0,126.9288,127.0947,126.6458,126.6555,11130.0
2024-11-05 10:10:00,129.72,129.82,129.19,129.49,16856.0,126.597,126.6945,126.0797,126.3725,16856.0
2024-11-05 10:15:00,129.53,130.08,129.53,130.0,6756.0,126.4115,126.9483,126.4115,126.8702,6756.0
2024-11-05 10:20:00,130.0,130.37,129.86,130.32,18115.0,126.8702,127.2313,126.7336,127.1825,18115.0
2024-11-05 10:25:00,130.35,130.4,129.98,129.98,8350.0,127.2118,127.2606,126.8507,126.8507,8350.0
2024-11-05 10:30:00,129.98,130.09,129.71,130.09,12342.0,126.8507,126.958,126.5872,126.958,12342.0
2024-11-05 10:35:00,130.04,130.25,129.99,130.13,17454.0,126.9093,127.1142,126.8605,126.9971,17454.0
2024-11-05 10:40:00,130.02,130.27,129.77,130.27,12528.0,126.8897,127.1337,126.6458,127.1337,12528.0
2024-11-05 10:45:00,130.24,130.32,130.01,130.12,7718.0,127.1044,127.1825,126.88,126.9873,7718.0
2024-11-05 10:50:00,130.1,130.22,129.83,130.1,7599.0,126.9678,127.0849,126.7043,126.9678,7599.0
2024-11-05 10:55:00,130.09,130.19,129.8,129.8,8891.0,126.958,127.0556,126.675,126.675,8891.0
2024-11-05 11:00:00,129.82,130.18,129.75,130.04,12546.0,126.6945,127.0459,126.6262,126.9093,12546.0
2024-11-05 11:05:00,130.03,130.42,129.99,130.38,15733.0,126.8995,127.2801,126.8605,127.2411,15733.0
2024-11-05 11:10:00,130.38,130.6,130.24,130.6,23009.0,127.2411,127.4558,127.1044,127.4558,23009.0
2024-11-05 11:15:00,130.6,130.6,130.17,130.3,13798.0,127.4558,127.4558,127.0361,127.163,13798.0
2024-11-05 11:20:00,130.3,130.49,130.19,130.29,12931.0,127.163,127.3484,127.0556,127.1532,12931.0
2024-11-05 11:25:00,130.19,130.59,130.19,130.59,15126.0,127.0556,127.446,127.0556,127.446,15126.0
2024-11-05 11:30:00,130.64,130.74,130.47,130.61,15405.0,127.4948,127.5924,127.3289,127.4655,15405.0
2024-11-05 11:35:00,130.59,130.92,130.54,130.84,13343.0,127.446,127.7681,127.3972,127.69,13343.0
2024-11-05 11:40:00,130.84,130.95,130.8,130.92,17030.0,127.69,127.7973,127.651,127.7681,17030.0
2024-11-05 11:45:00,130.91,131.0,130.8,131.0,25600.0,127.7583,127.8461,127.651,127.8461,25600.0
2024-11-05 11:50:00,130.97,131.07,130.83,130.84,10741.0,127.8169,127.9145,127.6802,127.69,10741.0
2024-11-05 11:55:00,130.84,130.92,130.75,130.83,17762.0,127.69,127.7681,127.6022,127.6802,17762.0
2024-11-05 12:00:00,130.87,131.16,130.87,131.16,16034.0,127.7193,128.0023,127.7193,128.0023,16034.0
2024-11-05 12:05:00,131.13,131.24,131.01,131.2,20000.0,127.973,128.0804,127.8559,128.0413,20000.0
2024-11-05 12:10:00,131.22,131.76,131.2,131.66,27833.0,128.0608,128.5878,128.0413,128.4903,27833.0
2024-11-05 12:15:00,131.64,131.8,131.44,131.59,20400.0,128.4707,128.6269,128.2755,128.4219,20400.0
2024-11-05 12:20:00,131.56,131.58,131.29,131.58,16809.0,128.3927,128.4122,128.1292,128.4122,16809.0
2024-11-05 12:25:00,131.53,131.65,131.3,131.58,17474.0,128.3634,128.4805,128.1389,128.4122,17474.0
2024-11-05 12:30:00,131.57,131.71,131.45,131.7,12587.0,128.4024,128.539,128.2853,128.5293,12587.0
2024-11-05 12:35:00,131.71,131.87,131.6,131.79,13438.0,128.539,128.6952,128.4317,128.6171,13438.0
2024-11-05 12:40:00,131.74,131.8,131.47,131.49,8750.0,128.5683,128.6269,128.3048,128.3243,8750.0
2024-11-05 12:45:00,131.49,131.49,131.26,131.41,11637.0,128.3243,128.3243,128.0999,128.2463,11637.0
2024-11-05 12:50:00,131.38,131.39,131.26,131.37,6914.0,128.217,128.2268,128.0999,128.2072,6914.0
2024-11-05 12:55:00,131.36,131.46,131.24,131.26,6721.0,128.1975,128.2951,128.0804,128.0999,6721.0
2024-11-05 13:00:00,131.26,131.44,131.14,131.42,23626.0,128.0999,128.2755,127.9828,128.256,23626.0
2024-11-05 13:05:00,131.42,131.45,131.07,131.2,10975.0,128.256,128.2853,127.9145,128.0413,10975.0
2024-11-05 13:10:00,131.21,131.24,131.01,131.19,11136.0,128.0511,128.0804,127.8559,128.0316,11136.0
2024-11-05 13:15:00,131.22,131.34,131.17,131.17,14206.0,128.0608,128.178,128.012,128.012,14206.0
2024-11-05 13:20:00,131.19,131.3,131.14,131.3,9404.0,128.0316,128.1389,127.9828,128.1389,9404.0
2024-11-05 13:25:00,131.3,131.4,131.24,131.27,8991.0,128.1389,128.2365,128.0804,128.1096,8991.0
2024-11-05 13:30:00,131.33,131.33,131.15,131.22,6724.0,128.1682,128.1682,127.9925,128.0608,6724.0
2024-11-05 13:35:00,131.22,131.23,131.05,131.05,10511.0,128.0608,128.0706,127.8949,127.8949,10511.0
2024-11-05 13:40:00,131.06,131.11,130.94,130.98,10275.0,127.9047,127.9535,127.7876,127.8266,10275.0
2024-11-05 13:45:00,130.97,131.14,130.91,131.07,11929.0,127.8169,127.9828,127.7583,127.9145,11929.0
2024-11-05 13:50:00,131.06,131.36,130.98,131.36,11404.0,127.9047,128.1975,127.8266,128.1975,11404.0
2024-11-05 13:55:00,131.37,131.43,131.32,131.34,11642.0,128.2072,128.2658,128.1584,128.178,11642.0
2024-11-05 14:00:00,131.35,131.53,131.35,131.46,18589.0,128.1877,128.3634,128.1877,128.2951,18589.0
2024-11-05 14:05:00,131.43,131.52,131.35,131.51,12450.0,128.2658,128.3536,128.1877,128.3439,12450.0
2024-11-05 14:10:00,131.51,131.53,131.42,131.49,11216.0,128.3439,128.3634,128.256,128.3243,11216.0
2024-11-05 14:15:00,131.52,131.53,131.23,131.23,9528.0,128.3536,128.3634,128.0706,128.0706,9528.0
2024-11-05 14:20:00,131.26,131.42,131.22,131.34,12895.0,128.0999,128.256,128.0608,128.178,12895.0
2024-11-05 14:25:00,131.34,131.52,131.33,131.37,6360.0,128.178,128.3536,128.1682,128.2072,6360.0
2024-11-05 14:30:00,131.37,131.44,131.27,131.44,10759.0,128.2072,128.2755,128.1096,128.2755,10759.0
2024-11-05 14:35:00,131.44,131.61,131.43,131.59,19777.0,128.2755,128.4415,128.2658,128.4219,19777.0
2024-11-05 14:40:00,131.59,131.72,131.58,131.71,29835.0,128.4219,128.5488,128.4122,128.539,29835.0
2024-11-05 14:45:00,131.71,131.85,131.71,131.85,16947.0,128.539,128.6757,128.539,128.6757,16947.0
2024-11-05 14:50:00,131.84,131.86,131.73,131.79,38416.0,128.6659,128.6854,128.5586,128.6171,38416.0
2024-11-05 14:55:00,131.79,131.84,131.5,131.58,11777.0,128.6171,128.6659,128.3341,128.4122,11777.0
2024-11-05 15:00:00,131.59,131.73,131.57,131.65,8790.0,128.4219,128.5586,128.4024,128.4805,8790.0
2024-11-05 15:05:00,131.68,131.71,131.63,131.65,9258.0,128.5098,128.539,128.461,128.4805,9258.0
2024-11-05 15:10:00,131.67,131.87,131.64,131.84,11724.0,128.5,128.6952,128.4707,128.6659,11724.0
2024-11-05 15:15:00,131.84,131.96,131.63,131.63,38158.0,128.6659,128.783,128.461,128.461,38158.0
2024-11-05 15:20:00,131.64,131.66,131.42,131.42,14329.0,128.4707,128.4903,128.256,128.256,14329.0
2024-11-05 15:25:00,131.47,131.48,131.37,131.44,14436.0,128.3048,128.3146,128.2072,128.2755,14436.0
2024-11-05 15:30:00,131.44,131.55,131.32,131.32,21883.0,128.2755,128.3829,128.1584,128.1584,21883.0
2024-11-05 15:35:00,131.33,131.44,131.29,131.34,30339.0,128.1682,128.2755,128.1292,128.178,30339.0
2024-11-05 15:40:00,131.34,131.56,131.24,131.39,24256.0,128.178,128.3927,128.0804,128.2268,24256.0
2024-11-05 15:45:00,131.4,131.54,131.34,131.43,28999.0,128.2365,128.3731,128.178,128.2658,28999.0
2024-11-05 15:50:00,131.43,131.65,131.41,131.55,38886.0,128.2658,128.4805,128.2463,128.3829,38886.0
2024-11-05 15:55:00,131.56,132.09,131.54,132.07,153861.0,128.3927,128.9099,128.3731,128.8904,153861.0
2024-11-06 09:30:00,136.85,137.74,136.01,136.73,102404.0,133.5553,134.4239,132.7355,133.4382,102404.0
2024-11-06 09:35:00,136.73,136.8,135.75,135.75,51218.0,133.4382,133.5065,132.4818,132.4818,51218.0
2024-11-06 09:40:00,135.79,136.45,135.5,136.21,63557.0,132.5208,133.1649,132.2378,132.9307,63557.0
2024-11-06 09:45:00,135.98,136.58,135.85,136.44,14410.0,132.7062,133.2918,132.5794,133.1552,14410.0
2024-11-06 09:50:00,136.39,137.05,136.28,136.73,22542.0,133.1064,133.7505,132.999,133.4382,22542.0
2024-11-06 09:55:00,136.71,136.89,135.75,136.19,22942.0,133.4187,133.5943,132.4818,132.9112,22942.0
2024-11-06 10:00:00,136.31,137.02,136.19,136.71,22648.0,133.0283,133.7212,132.9112,133.4187,22648.0
2024-11-06 10:05:00,136.78,137.44,136.68,137.15,23888.0,133.487,134.1311,133.3894,133.8481,23888.0
2024-11-06 10:10:00,137.2,137.69,137.17,137.39,21856.0,133.8969,134.3751,133.8676,134.0823,21856.0
2024-11-06 10:15:00,137.37,137.79,137.36,137.58,21086.0,134.0628,134.4727,134.053,134.2677,21086.0
2024-11-06 10:20:00,137.59,138.38,137.54,138.35,25371.0,134.2775,135.0485,134.2287,135.0192,25371.0
2024-11-06 10:25:00,138.27,138.39,138.01,138.33,14927.0,134.9411,135.0582,134.6874,134.9997,14927.0
2024-11-06 10:30:00,138.23,138.23,137.57,137.83,29091.0,134.9021,134.9021,134.258,134.5117,29091.0
2024-11-06 10:35:00,137.88,138.19,137.75,138.05,26284.0,134.5605,134.863,134.4336,134.7264,26284.0
2024-11-06 10:40:00,137.9,138.36,137.67,137.94,19392.0,134.58,135.0289,134.3556,134.6191,19392.0
2024-11-06 10:45:00,137.9,138.15,137.68,137.74,44337.0,134.58,134.824,134.3653,134.4239,44337.0
2024-11-06 10:50:00,137.68,138.01,137.65,137.9,14195.0,134.3653,134.6874,134.336,134.58,14195.0
2024-11-06 10:55:00,137.84,138.43,137.84,138.37,12719.0,134.5215,135.0973,134.5215,135.0387,12719.0
2024-11-06 11:00:00,138.34,138.68,138.11,138.62,44122.0,135.0094,135.3412,134.785,135.2827,44122.0
2024-11-06 11:05:00,138.62,138.97,138.38,138.63,17704.0,135.2827,135.6243,135.0485,135.2924,17704.0
2024-11-06 11:10:00,138.7,138.82,138.52,138.73,12221.0,135.3608,135.4779,135.1851,135.39,12221.0
2024-11-06 11:15:00,138.71,138.78,138.28,138.29,16481.0,135.3705,135.4388,134.9509,134.9606,16481.0
2024-11-06 11:20:00,138.35,138.35,138.1,138.22,13073.0,135.0192,135.0192,134.7752,134.8923,13073.0
2024-11-06 11:25:00,138.27,138.54,138.17,138.18,11392.0,134.9411,135.2046,134.8435,134.8533,11392.0
2024-11-06 11:30:00,138.2,138.38,137.93,138.24,15607.0,134.8728,135.0485,134.6093,134.9118,15607.0
2024-11-06 11:35:00,138.38,138.45,137.96,138.04,16930.0,135.0485,135.1168,134.6386,134.7167,16930.0
2024-11-06 11:40:00,137.96,138.08,137.67,137.72,8963.0,134.6386,134.7557,134.3556,134.4044,8963.0
2024-11-06 11:45:00,137.77,138.15,137.72,137.84,7779.0,134.4532,134.824,134.4044,134.5215,7779.0
2024-11-06 11:50:00,137.93,138.0,137.67,138.0,9348.0,134.6093,134.6776,134.3556,134.6776,9348.0
2024-11-06 11:55:00,138.0,138.27,137.85,137.96,16525.0,134.6776,134.9411,134.5312,134.6386,16525.0
2024-11-06 12:00:00,137.89,138.09,137.67,138.06,17237.0,134.5703,134.7654,134.3556,134.7362,17237.0
2024-11-06 12:05:00,138.13,138.32,138.09,138.22,7204.0,134.8045,134.9899,134.7654,134.8923,7204.0
2024-11-06 12:10:00,138.33,138.62,138.33,138.54,8148.0,134.9997,135.2827,134.9997,135.2046,8148.0
2024-11-06 12:15:00,138.5,138.65,138.42,138.52,8284.0,135.1656,135.312,135.0875,135.1851,8284.0
2024-11-06 12:20:00,138.55,138.7,138.51,138.59,8041.0,135.2144,135.3608,135.1753,135.2534,8041.0
2024-11-06 12:25:00,138.7,138.7,138.48,138.59,3847.0,135.3608,135.3608,135.1461,135.2534,3847.0
2024-11-06 12:30:00,138.61,138.74,138.53,138.59,10837.0,135.2729,135.3998,135.1949,135.2534,10837.0
2024-11-06 12:35:00,138.53,138.67,138.43,138.66,13191.0,135.1949,135.3315,135.0973,135.3217,13191.0
2024-11-06 12:40:00,138.69,138.76,138.59,138.75,13318.0,135.351,135.4193,135.2534,135.4096,13318.0
2024-11-06 12:45:00,138.71,138.81,138.65,138.71,8289.0,135.3705,135.4681,135.312,135.3705,8289.0
2024-11-06 12:50:00,138.68,139.03,138.59,139.0,20218.0,135.3412,135.6828,135.2534,135.6535,20218.0
2024-11-06 12:55:00,138.98,139.02,138.85,138.91,8533.0,135.634,135.6731,135.5071,135.5657,8533.0
2024-11-06 13:00:00,138.95,138.95,138.68,138.68,7228.0,135.6047,135.6047,135.3412,135.3412,7228.0
2024-11-06 13:05:00,138.71,138.9,138.64,138.87,10257.0,135.3705,135.5559,135.3022,135.5267,10257.0
2024-11-06 13:10:00,138.83,138.89,138.62,138.71,7366.0,135.4876,135.5462,135.2827,135.3705,7366.0
2024-11-06 13:15:00,138.7,138.81,138.56,138.81,6378.0,135.3608,135.4681,135.2241,135.4681,6378.0
2024-11-06 13:20:00,138.83,138.89,138.71,138.79,8165.0,135.4876,135.5462,135.3705,135.4486,8165.0
2024-11-06 13:25:00,138.8,138.81,138.62,138.62,8780.0,135.4584,135.4681,135.2827,135.2827,8780.0
2024-11-06 13:30:00,138.65,138.87,138.65,138.86,4453.0,135.312,135.5267,135.312,135.5169,4453.0
2024-11-06 13:35:00,138.84,138.85,138.66,138.67,7669.0,135.4974,135.5071,135.3217,135.3315,7669.0
2024-11-06 13:40:00,138.72,139.12,138.67,139.09,16254.0,135.3803,135.7706,135.3315,135.7414,16254.0
2024-11-06 13:45:00,139.06,139.15,138.99,139.11,8734.0,135.7121,135.7999,135.6438,135.7609,8734.0
2024-11-06 13:50:00,139.11,139.22,139.02,139.22,7993.0,135.7609,135.8682,135.6731,135.8682,7993.0
2024-11-06 13:55:00,139.18,139.42,139.18,139.41,9908.0,135.8292,136.0634,135.8292,136.0537,9908.0
2024-11-06 14:00:00,139.44,139.65,139.37,139.62,15008.0,136.0829,136.2879,136.0146,136.2586,15008.0
2024-11-06 14:05:00,139.55,139.55,139.28,139.39,19761.0,136.1903,136.1903,135.9268,136.0341,19761.0
2024-11-06 14:10:00,139.41,139.41,139.18,139.18,21740.0,136.0537,136.0537,135.8292,135.8292,21740.0
2024-11-06 14:15:00,139.18,139.37,139.01,139.2,30323.0,135.8292,136.0146,135.6633,135.8487,30323.0
2024-11-06 14:20:00,139.22,139.34,139.04,139.04,11306.0,135.8682,135.9854,135.6926,135.6926,11306.0
2024-11-06 14:25:00,139.01,139.32,138.85,139.23,28799.0,135.6633,135.9658,135.5071,135.878,28799.0
2024-11-06 14:30:00,139.19,139.56,139.19,139.41,23827.0,135.839,136.2001,135.839,136.0537,23827.0
2024-11-06 14:35:00,139.37,139.63,139.28,139.63,9200.0,136.0146,136.2684,135.9268,136.2684,9200.0
2024-11-06 14:40:00,139.65,139.79,139.63,139.69,10434.0,136.2879,136.4245,136.2684,136.3269,10434.0
2024-11-06 14:45:00,139.67,139.8,139.55,139.58,12614.0,136.3074,136.4343,136.1903,136.2196,12614.0
2024-11-06 14:50:00,139.59,139.72,139.53,139.6,10354.0,136.2293,136.3562,136.1708,136.2391,10354.0
2024-11-06 14:55:00,139.59,139.6,139.46,139.54,8824.0,136.2293,136.2391,136.1025,136.1805,8824.0
2024-11-06 15:00:00,139.54,139.62,139.45,139.51,7864.0,136.1805,136.2586,136.0927,136.1513,7864.0
2024-11-06 15:05:00,139.54,139.72,139.54,139.62,10165.0,136.1805,136.3562,136.1805,136.2586,10165.0
2024-11-06 15:10:00,139.65,139.88,139.55,139.82,13034.0,136.2879,136.5124,136.1903,136.4538,13034.0
2024-11-06 15:15:00,139.8,139.83,139.5,139.54,13023.0,136.4343,136.4636,136.1415,136.1805,13023.0
2024-11-06 15:20:00,139.49,139.73,139.45,139.62,18706.0,136.1317,136.366,136.0927,136.2586,18706.0
2024-11-06 15:25:00,139.59,139.67,139.53,139.56,14169.0,136.2293,136.3074,136.1708,136.2001,14169.0
2024-11-06 15:30:00,139.58,139.58,139.35,139.39,15555.0,136.2196,136.2196,135.9951,136.0341,15555.0
2024-11-06 15:35:00,139.37,139.37,139.17,139.28,22161.0,136.0146,136.0146,135.8194,135.9268,22161.0
2024-11-06 15:40:00,139.28,139.3,139.03,139.21,18644.0,135.9268,135.9463,135.6828,135.8585,18644.0
2024-11-06 15:45:00,139.14,139.3,139.05,139.28,30066.0,135.7902,135.9463,135.7023,135.9268,30066.0
2024-11-06 15:50:00,139.25,139.25,138.71,138.76,47363.0,135.8975,135.8975,135.3705,135.4193,47363.0
2024-11-06 15:55:00,138.75,138.9,138.6,138.7,148885.0,135.4096,135.5559,135.2632,135.3608,148885.0
2024-11-07 09:30:00,138.8,138.8,137.02,137.91,61329.0,135.4584,135.4584,133.7212,134.5898,61329.0
2024-11-07 09:35:00,137.94,138.0,137.41,137.95,11435.0,134.6191,134.6776,134.1018,134.6288,11435.0
2024-11-07 09:40:00,137.78,137.92,137.15,137.15,8196.0,134.4629,134.5995,133.8481,133.8481,8196.0
2024-11-07 09:45:00,137.01,137.96,136.98,137.83,7799.0,133.7114,134.6386,133.6822,134.5117,7799.0
2024-11-07 09:50:00,137.83,138.27,137.82,138.26,8868.0,134.5117,134.9411,134.5019,134.9314,8868.0
2024-11-07 09:55:00,138.05,138.36,137.76,137.76,12234.0,134.7264,135.0289,134.4434,134.4434,12234.0
2024-11-07 10:00:00,137.9,138.1,137.67,137.89,11210.0,134.58,134.7752,134.3556,134.5703,11210.0
2024-11-07 10:05:00,137.95,138.28,137.81,138.01,8370.0,134.6288,134.9509,134.4922,134.6874,8370.0
2024-11-07 10:10:00,137.98,138.1,137.53,138.0,11583.0,134.6581,134.7752,134.2189,134.6776,11583.0
2024-11-07 10:15:00,138.0,138.06,137.69,137.75,13986.0,134.6776,134.7362,134.3751,134.4336,13986.0
2024-11-07 10:20:00,137.68,137.78,137.4,137.77,11215.0,134.3653,134.4629,134.0921,134.4532,11215.0
2024-11-07 10:25:00,137.9,138.03,137.65,137.7,17296.0,134.58,134.7069,134.336,134.3848,17296.0
2024-11-07 10:30:00,137.77,137.77,137.56,137.71,4305.0,134.4532,134.4532,134.2482,134.3946,4305.0
2024-11-07 10:35:00,137.71,137.71,137.4,137.43,6282.0,134.3946,134.3946,134.0921,134.1213,6282.0
2024-11-07 10:40:00,137.46,137.49,137.16,137.25,13030.0,134.1506,134.1799,133.8578,133.9457,13030.0
2024-11-07 10:45:00,137.25,137.29,137.01,137.26,19393.0,133.9457,133.9847,133.7114,133.9554,19393.0
2024-11-07 10:50:00,137.25,137.75,137.25,137.41,15244.0,133.9457,134.4336,133.9457,134.1018,15244.0
2024-11-07 10:55:00,137.39,137.49,137.21,137.21,6704.0,134.0823,134.1799,133.9066,133.9066,6704.0
2024-11-07 11:00:00,137.2,137.21,136.92,136.97,7910.0,133.8969,133.9066,133.6236,133.6724,7910.0
2024-11-07 11:05:00,136.97,137.11,136.83,136.97,11923.0,133.6724,133.809,133.5358,133.6724,11923.0
2024-11-07 11:10:00,136.98,136.98,136.64,136.65,9559.0,133.6822,133.6822,133.3504,133.3601,9559.0
2024-11-07 11:15:00,136.56,136.76,136.18,136.63,10295.0,133.2723,133.4675,132.9014,133.3406,10295.0
2024-11-07 11:20:00,136.64,136.8,136.6,136.74,6664.0,133.3504,133.5065,133.3113,133.4479,6664.0
2024-11-07 11:25:00,136.71,136.79,136.57,136.57,4415.0,133.4187,133.4967,133.282,133.282,4415.0
2024-11-07 11:30:00,136.66,136.66,136.32,136.46,6502.0,133.3699,133.3699,133.0381,133.1747,6502.0
2024-11-07 11:35:00,136.47,136.59,136.36,136.46,8298.0,133.1844,133.3016,133.0771,133.1747,8298.0
2024-11-07 11:40:00,136.47,136.65,136.39,136.6,4491.0,133.1844,133.3601,133.1064,133.3113,4491.0
2024-11-07 11:45:00,136.55,136.85,136.4,136.44,10207.0,133.2625,133.5553,133.1161,133.1552,10207.0
2024-11-07 11:50:00,136.45,136.45,136.07,136.1,12565.0,133.1649,133.1649,132.7941,132.8234,12565.0
2024-11-07 11:55:00,136.1,136.41,136.1,136.4,3450.0,132.8234,133.1259,132.8234,133.1161,3450.0
2024-11-07 12:00:00,136.4,136.4,136.16,136.2,2079.0,133.1161,133.1161,132.8819,132.9209,2079.0
2024-11-07 12:05:00,136.19,136.28,136.13,136.14,4539.0,132.9112,132.999,132.8526,132.8624,4539.0
2024-11-07 12:10:00,136.21,136.52,136.21,136.52,6336.0,132.9307,133.2332,132.9307,133.2332,6336.0
2024-11-07 12:15:00,136.53,136.58,136.41,136.53,3159.0,133.243,133.2918,133.1259,133.243,3159.0
2024-11-07 12:20:00,136.51,136.51,136.26,136.28,8927.0,133.2235,133.2235,132.9795,132.999,8927.0
2024-11-07 12:25:00,136.25,136.3,136.14,136.25,7078.0,132.9697,133.0185,132.8624,132.9697,7078.0
2024-11-07 12:30:00,136.25,136.31,136.16,136.25,5191.0,132.9697,133.0283,132.8819,132.9697,5191.0
2024-11-07 12:35:00,136.24,136.51,136.21,136.43,9658.0,132.96,133.2235,132.9307,133.1454,9658.0
2024-11-07 12:40:00,136.47,136.64,136.42,136.44,7179.0,133.1844,133.3504,133.1357,133.1552,7179.0
2024-11-07 12:45:00,136.42,136.55,136.42,136.44,4511.0,133.1357,133.2625,133.1357,133.1552,4511.0
2024-11-07 12:50:00,136.41,136.58,136.34,136.53,7329.0,133.1259,133.2918,133.0576,133.243,7329.0
2024-11-07 12:55:00,136.48,136.69,136.4,136.66,20359.0,133.1942,133.3992,133.1161,133.3699,20359.0
2024-11-07 13:00:00,136.58,136.6,136.51,136.6,2947.0,133.2918,133.3113,133.2235,133.3113,2947.0
2024-11-07 13:05:00,136.65,136.72,136.57,136.63,6913.0,133.3601,133.4284,133.282,133.3406,6913.0
2024-11-07 13:10:00,136.62,136.62,136.1,136.14,3955.0,133.3308,133.3308,132.8234,132.8624,3955.0
2024-11-07 13:15:00,136.1,136.11,135.91,135.91,6310.0,132.8234,132.8331,132.6379,132.6379,6310.0
2024-11-07 13:20:00,135.99,136.11,135.95,136.11,2276.0,132.716,132.8331,132.677,132.8331,2276.0
2024-11-07 13:25:00,136.17,136.25,136.1,136.23,2377.0,132.8917,132.9697,132.8234,132.9502,2377.0
2024-11-07 13:30:00,136.2,136.21,136.02,136.19,5020.0,132.9209,132.9307,132.7453,132.9112,5020.0
2024-11-07 13:35:00,136.2,136.24,136.14,136.21,2706.0,132.9209,132.96,132.8624,132.9307,2706.0
2024-11-07 13:40:00,136.2,136.21,136.1,136.1,3078.0,132.9209,132.9307,132.8234,132.8234,3078.0
2024-11-07 13:45:00,136.09,136.14,135.98,136.0,2289.0,132.8136,132.8624,132.7062,132.7258,2289.0
2024-11-07 13:50:00,135.97,136.17,135.97,136.17,4649.0,132.6965,132.8917,132.6965,132.8917,4649.0
2024-11-07 13:55:00,136.21,136.39,136.2,136.35,4243.0,132.9307,133.1064,132.9209,133.0673,4243.0
2024-11-07 14:00:00,136.34,136.54,136.25,136.28,3095.0,133.0576,133.2528,132.9697,132.999,3095.0
2024-11-07 14:05:00,136.2,136.23,136.03,136.07,4315.0,132.9209,132.9502,132.755,132.7941,4315.0
2024-11-07 14:10:00,136.07,136.18,135.99,136.09,5867.0,132.7941,132.9014,132.716,132.8136,5867.0
2024-11-07 14:15:00,136.09,136.32,136.05,136.21,32361.0,132.8136,133.0381,132.7746,132.9307,32361.0
2024-11-07 14:20:00,136.18,136.18,135.81,135.89,3561.0,132.9014,132.9014,132.5403,132.6184,3561.0
2024-11-07 14:25:00,135.91,136.09,135.9,136.09,3693.0,132.6379,132.8136,132.6282,132.8136,3693.0
2024-11-07 14:30:00,136.09,136.45,136.09,136.25,4178.0,132.8136,133.1649,132.8136,132.9697,4178.0
2024-11-07 14:35:00,136.24,136.27,136.06,136.18,4206.0,132.96,132.9893,132.7843,132.9014,4206.0
2024-11-07 14:40:00,136.12,136.12,135.73,135.9,9041.0,132.8429,132.8429,132.4623,132.6282,9041.0
2024-11-07 14:45:00,135.78,135.91,135.51,135.8,15863.0,132.5111,132.6379,132.2476,132.5306,15863.0
2024-11-07 14:50:00,135.8,135.83,135.51,135.56,29891.0,132.5306,132.5599,132.2476,132.2964,29891.0
2024-11-07 14:55:00,135.59,135.9,135.59,135.88,17863.0,132.3256,132.6282,132.3256,132.6087,17863.0
2024-11-07 15:00:00,135.92,136.14,135.86,135.99,9891.0,132.6477,132.8624,132.5891,132.716,9891.0
2024-11-07 15:05:00,135.9,136.13,135.88,136.1,10330.0,132.6282,132.8526,132.6087,132.8234,10330.0
2024-11-07 15:10:00,136.11,136.4,136.1,136.36,7641.0,132.8331,133.1161,132.8234,133.0771,7641.0
2024-11-07 15:15:00,136.33,136.34,136.16,136.31,10020.0,133.0478,133.0576,132.8819,133.0283,10020.0
2024-11-07 15:20:00,136.34,136.36,136.06,136.14,9799.0,133.0576,133.0771,132.7843,132.8624,9799.0
2024-11-07 15:25:00,136.15,136.15,135.96,136.13,8176.0,132.8722,132.8722,132.6867,132.8526,8176.0
2024-11-07 15:30:00,136.13,136.28,136.1,136.16,16941.0,132.8526,132.999,132.8234,132.8819,16941.0
2024-11-07 15:35:00,136.09,136.25,136.05,136.16,11245.0,132.8136,132.9697,132.7746,132.8819,11245.0
2024-11-07 15:40:00,136.14,136.2,136.0,136.05,15948.0,132.8624,132.9209,132.7258,132.7746,15948.0
2024-11-07 15:45:00,136.03,136.13,135.93,135.99,23534.0,132.755,132.8526,132.6574,132.716,23534.0
2024-11-07 15:50:00,135.95,136.18,135.94,136.12,40836.0,132.677,132.9014,132.6672,132.8429,40836.0
2024-11-07 15:55:00,136.13,136.3,135.99,136.1,176159.0,132.8526,133.0185,132.716,132.8234,176159.0
2024-11-08 09:30:00,136.12,136.38,135.0,136.08,42473.0,132.8429,133.0966,131.7498,132.8038,42473.0
2024-11-08 09:35:00,136.06,136.08,134.72,134.97,20427.0,132.7843,132.8038,131.4766,131.7206,20427.0
2024-11-08 09:40:00,134.97,135.27,134.91,135.12,19873.0,131.7206,132.0133,131.662,131.8669,19873.0
2024-11-08 09:45:00,135.01,135.22,134.4,134.81,52926.0,131.7596,131.9645,131.1643,131.5644,52926.0
2024-11-08 09:50:00,134.88,135.09,134.5,134.55,17930.0,131.6327,131.8377,131.2619,131.3107,17930.0
2024-11-08 09:55:00,134.54,134.91,134.5,134.9,14651.0,131.3009,131.662,131.2619,131.6522,14651.0
2024-11-08 10:00:00,134.81,135.18,134.51,134.74,15990.0,131.5644,131.9255,131.2716,131.4961,15990.0
2024-11-08 10:05:00,134.68,134.68,134.3,134.61,11787.0,131.4375,131.4375,131.0667,131.3692,11787.0
2024-11-08 10:10:00,134.52,134.96,134.28,134.86,16659.0,131.2814,131.7108,131.0472,131.6132,16659.0
2024-11-08 10:15:00,134.91,135.02,134.64,134.71,11190.0,131.662,131.7694,131.3985,131.4668,11190.0
2024-11-08 10:20:00,134.79,135.24,134.7,135.23,7907.0,131.5449,131.9841,131.4571,131.9743,7907.0
2024-11-08 10:25:00,135.12,135.24,134.7,134.7,7582.0,131.8669,131.9841,131.4571,131.4571,7582.0
2024-11-08 10:30:00,134.71,135.16,134.68,134.92,13180.0,131.4668,131.906,131.4375,131.6718,13180.0
2024-11-08 10:35:00,134.87,134.95,134.74,134.94,15984.0,131.623,131.701,131.4961,131.6913,15984.0
2024-11-08 10:40:00,134.98,135.39,134.8,135.23,24878.0,131.7303,132.1304,131.5547,131.9743,24878.0
2024-11-08 10:45:00,135.19,135.27,134.85,135.0,9140.0,131.9353,132.0133,131.6035,131.7498,9140.0
2024-11-08 10:50:00,135.0,135.17,134.94,135.06,3985.0,131.7498,131.9157,131.6913,131.8084,3985.0
2024-11-08 10:55:00,134.99,135.27,134.98,135.15,6391.0,131.7401,132.0133,131.7303,131.8962,6391.0
2024-11-08 11:00:00,135.24,135.36,135.2,135.33,7043.0,131.9841,132.1012,131.945,132.0719,7043.0
2024-11-08 11:05:00,135.4,135.96,135.33,135.77,14833.0,132.1402,132.6867,132.0719,132.5013,14833.0
2024-11-08 11:10:00,135.87,135.87,135.53,135.63,2900.0,132.5989,132.5989,132.2671,132.3647,2900.0
2024-11-08 11:15:00,135.62,135.93,135.6,135.73,4680.0,132.3549,132.6574,132.3354,132.4623,4680.0
2024-11-08 11:20:00,135.77,135.85,135.64,135.64,4079.0,132.5013,132.5794,132.3744,132.3744,4079.0
2024-11-08 11:25:00,135.63,135.64,135.36,135.63,5541.0,132.3647,132.3744,132.1012,132.3647,5541.0
2024-11-08 11:30:00,135.66,135.68,135.42,135.49,6780.0,132.3939,132.4135,132.1597,132.228,6780.0
2024-11-08 11:35:00,135.62,135.62,135.32,135.39,2723.0,132.3549,132.3549,132.0621,132.1304,2723.0
2024-11-08 11:40:00,135.37,135.5,135.26,135.46,6226.0,132.1109,132.2378,132.0036,132.1988,6226.0
2024-11-08 11:45:00,135.48,135.52,135.09,135.09,3600.0,132.2183,132.2573,131.8377,131.8377,3600.0
2024-11-08 11:50:00,135.03,135.22,135.02,135.11,6425.0,131.7791,131.9645,131.7694,131.8572,6425.0
2024-11-08 11:55:00,135.16,135.17,134.9,135.02,7253.0,131.906,131.9157,131.6522,131.7694,7253.0
2024-11-08 12:00:00,135.02,135.63,134.94,135.57,14264.0,131.7694,132.3647,131.6913,132.3061,14264.0
2024-11-08 12:05:00,135.61,135.99,135.58,135.61,16716.0,132.3452,132.716,132.3159,132.3452,16716.0
2024-11-08 12:10:00,135.61,135.73,135.56,135.62,5705.0,132.3452,132.4623,132.2964,132.3549,5705.0
2024-11-08 12:15:00,135.58,135.77,135.56,135.75,4564.0,132.3159,132.5013,132.2964,132.4818,4564.0
2024-11-08 12:20:00,135.74,135.82,135.67,135.76,4171.0,132.472,132.5501,132.4037,132.4915,4171.0
2024-11-08 12:25:00,135.83,135.83,135.6,135.67,3232.0,132.5599,132.5599,132.3354,132.4037,3232.0
2024-11-08 12:30:00,135.67,135.9,135.67,135.84,2064.0,132.4037,132.6282,132.4037,132.5696,2064.0
2024-11-08 12:35:00,135.77,135.78,135.58,135.64,2829.0,132.5013,132.5111,132.3159,132.3744,2829.0
2024-11-08 12:40:00,135.66,135.74,135.57,135.74,6078.0,132.3939,132.472,132.3061,132.472,6078.0
2024-11-08 12:45:00,135.77,135.87,135.76,135.76,3516.0,132.5013,132.5989,132.4915,132.4915,3516.0
2024-11-08 12:50:00,135.82,135.9,135.64,135.78,5614.0,132.5501,132.6282,132.3744,132.5111,5614.0
2024-11-08 12:55:00,135.81,135.93,135.81,135.91,3893.0,132.5403,132.6574,132.5403,132.6379,3893.0
2024-11-08 13:00:00,135.9,135.96,135.71,135.78,4690.0,132.6282,132.6867,132.4427,132.5111,4690.0
2024-11-08 13:05:00,135.78,135.84,135.65,135.72,4703.0,132.5111,132.5696,132.3842,132.4525,4703.0
2024-11-08 13:10:00,135.72,135.76,135.64,135.64,2418.0,132.4525,132.4915,132.3744,132.3744,2418.0
2024-11-08 13:15:00,135.63,135.72,135.58,135.63,6296.0,132.3647,132.4525,132.3159,132.3647,6296.0
2024-11-08 13:20:00,135.58,135.93,135.58,135.8,16796.0,132.3159,132.6574,132.3159,132.5306,16796.0
2024-11-08 13:25:00,135.75,135.8,135.64,135.79,5120.0,132.4818,132.5306,132.3744,132.5208,5120.0
2024-11-08 13:30:00,135.77,135.85,135.65,135.69,2177.0,132.5013,132.5794,132.3842,132.4232,2177.0
2024-11-08 13:35:00,135.66,135.95,135.65,135.94,5428.0,132.3939,132.677,132.3842,132.6672,5428.0
2024-11-08 13:40:00,135.99,136.1,135.97,136.1,3013.0,132.716,132.8234,132.6965,132.8234,3013.0
2024-11-08 13:45:00,136.06,136.12,135.97,136.12,2987.0,132.7843,132.8429,132.6965,132.8429,2987.0
2024-11-08 13:50:00,136.12,136.13,136.03,136.05,4843.0,132.8429,132.8526,132.755,132.7746,4843.0
2024-11-08 13:55:00,136.12,136.21,136.05,136.19,6501.0,132.8429,132.9307,132.7746,132.9112,6501.0
2024-11-08 14:00:00,136.16,136.29,136.14,136.18,2873.0,132.8819,133.0088,132.8624,132.9014,2873.0
2024-11-08 14:05:00,136.11,136.29,136.11,136.25,3391.0,132.8331,133.0088,132.8331,132.9697,3391.0
2024-11-08 14:10:00,136.24,136.25,136.11,136.21,7828.0,132.96,132.9697,132.8331,132.9307,7828.0
2024-11-08 14:15:00,136.21,136.24,136.06,136.12,7974.0,132.9307,132.96,132.7843,132.8429,7974.0
2024-11-08 14:20:00,136.11,136.14,135.93,135.96,10880.0,132.8331,132.8624,132.6574,132.6867,10880.0
2024-11-08 14:25:00,135.96,136.09,135.95,136.02,10555.0,132.6867,132.8136,132.677,132.7453,10555.0
2024-11-08 14:30:00,136.01,136.21,135.96,136.15,9821.0,132.7355,132.9307,132.6867,132.8722,9821.0
2024-11-08 14:35:00,136.16,136.25,136.11,136.16,4604.0,132.8819,132.9697,132.8331,132.8819,4604.0
2024-11-08 14:40:00,136.16,136.29,136.11,136.28,4817.0,132.8819,133.0088,132.8331,132.999,4817.0
2024-11-08 14:45:00,136.3,136.3,136.18,136.22,4558.0,133.0185,133.0185,132.9014,132.9405,4558.0
2024-11-08 14:50:00,136.23,136.37,136.19,136.35,13555.0,132.9502,133.0869,132.9112,133.0673,13555.0
2024-11-08 14:55:00,136.36,136.39,136.22,136.22,7522.0,133.0771,133.1064,132.9405,132.9405,7522.0
2024-11-08 15:00:00,136.24,136.28,136.18,136.28,10256.0,132.96,132.999,132.9014,132.999,10256.0
2024-11-08 15:05:00,136.27,136.36,136.08,136.08,18587.0,132.9893,133.0771,132.8038,132.8038,18587.0
2024-11-08 15:10:00,136.08,136.21,136.01,136.19,10478.0,132.8038,132.9307,132.7355,132.9112,10478.0
2024-11-08 15:15:00,136.14,136.19,136.0,136.03,4659.0,132.8624,132.9112,132.7258,132.755,4659.0
2024-11-08 15:20:00,136.0,136.06,135.97,136.04,5681.0,132.7258,132.7843,132.6965,132.7648,5681.0
2024-11-08 15:25:00,136.0,136.12,135.99,136.08,10222.0,132.7258,132.8429,132.716,132.8038,10222.0
2024-11-08 15:30:00,136.07,136.07,135.92,135.92,14123.0,132.7941,132.7941,132.6477,132.6477,14123.0
2024-11-08 15:35:00,135.96,136.01,135.9,135.96,8402.0,132.6867,132.7355,132.6282,132.6867,8402.0
2024-11-08 15:40:00,135.96,136.02,135.84,135.99,13791.0,132.6867,132.7453,132.5696,132.716,13791.0
2024-11-08 15:45:00,136.02,136.02,135.84,135.87,17542.0,132.7453,132.7453,132.5696,132.5989,17542.0
2024-11-08 15:50:00,135.9,136.56,135.87,136.5,29401.0,132.6282,133.2723,132.5989,133.2137,29401.0
2024-11-08 15:55:00,136.5,136.8,136.44,136.7,95176.0,133.2137,133.5065,133.1552,133.4089,95176.0
2024-11-11 09:30:00,136.61,136.69,135.09,135.44,30719.0,133.3211,133.3992,131.8377,132.1792,30719.0
2024-11-11 09:35:00,135.44,136.46,135.43,136.38,16687.0,132.1792,133.1747,132.1695,133.0966,16687.0
2024-11-11 09:40:00,136.27,136.5,135.5,135.71,17629.0,132.9893,133.2137,132.2378,132.4427,17629.0
2024-11-11 09:45:00,135.82,136.34,135.81,136.33,11157.0,132.5501,133.0576,132.5403,133.0478,11157.0
2024-11-11 09:50:00,136.44,136.64,136.31,136.52,12774.0,133.1552,133.3504,133.0283,133.2332,12774.0
2024-11-11 09:55:00,136.51,137.0,136.3,137.0,23789.0,133.2235,133.7017,133.0185,133.7017,23789.0
2024-11-11 10:00:00,137.06,137.75,136.86,137.71,17263.0,133.7602,134.4336,133.5651,134.3946,17263.0
2024-11-11 10:05:00,137.74,137.82,136.51,136.55,14401.0,134.4239,134.5019,133.2235,133.2625,14401.0
2024-11-11 10:10:00,136.57,136.79,136.38,136.71,9307.0,133.282,133.4967,133.0966,133.4187,9307.0
2024-11-11 10:15:00,136.74,136.98,136.68,136.8,20166.0,133.4479,133.6822,133.3894,133.5065,20166.0
2024-11-11 10:20:00,136.8,136.8,136.56,136.76,17133.0,133.5065,133.5065,133.2723,133.4675,17133.0
2024-11-11 10:25:00,136.78,136.78,136.23,136.44,9573.0,133.487,133.487,132.9502,133.1552,9573.0
2024-11-11 10:30:00,136.45,136.63,136.3,136.55,21892.0,133.1649,133.3406,133.0185,133.2625,21892.0
2024-11-11 10:35:00,136.45,136.46,136.22,136.34,9920.0,133.1649,133.1747,132.9405,133.0576,9920.0
2024-11-11 10:40:00,136.37,136.4,136.19,136.34,6707.0,133.0869,133.1161,132.9112,133.0576,6707.0
2024-11-11 10:45:00,136.51,136.57,136.33,136.44,7147.0,133.2235,133.282,133.0478,133.1552,7147.0
2024-11-11 10:50:00,136.47,136.71,136.42,136.57,8920.0,133.1844,133.4187,133.1357,133.282,8920.0
2024-11-11 10:55:00,136.56,136.69,136.32,136.34,10437.0,133.2723,133.3992,133.0381,133.0576,10437.0
2024-11-11 11:00:00,136.3,136.36,136.06,136.16,12901.0,133.0185,133.0771,132.7843,132.8819,12901.0
2024-11-11 11:05:00,136.17,136.4,136.13,136.21,12925.0,132.8917,133.1161,132.8526,132.9307,12925.0
2024-11-11 11:10:00,136.24,136.27,135.75,135.9,10744.0,132.96,132.9893,132.4818,132.6282,10744.0
2024-11-11 11:15:00,135.88,136.03,135.86,135.97,8453.0,132.6087,132.755,132.5891,132.6965,8453.0
2024-11-11 11:20:00,135.92,135.97,135.64,135.91,6992.0,132.6477,132.6965,132.3744,132.6379,6992.0
2024-11-11 11:25:00,135.83,135.88,135.64,135.75,5861.0,132.5599,132.6087,132.3744,132.4818,5861.0
2024-11-11 11:30:00,135.64,135.93,135.63,135.84,2877.0,132.3744,132.6574,132.3647,132.5696,2877.0
2024-11-11 11:35:00,135.93,135.96,135.75,135.81,7169.0,132.6574,132.6867,132.4818,132.5403,7169.0
2024-11-11 11:40:00,135.75,136.06,135.75,136.06,1413.0,132.4818,132.7843,132.4818,132.7843,1413.0
2024-11-11 11:45:00,136.02,136.03,135.9,136.01,9110.0,132.7453,132.755,132.6282,132.7355,9110.0
2024-11-11 11:50:00,136.06,136.09,135.8,135.92,17862.0,132.7843,132.8136,132.5306,132.6477,17862.0
2024-11-11 11:55:00,135.94,136.07,135.93,136.0,6613.0,132.6672,132.7941,132.6574,132.7258,6613.0
2024-11-11 12:00:00,136.06,136.2,136.0,136.19,4320.0,132.7843,132.9209,132.7258,132.9112,4320.0
2024-11-11 12:05:00,136.22,136.6,136.22,136.6,17089.0,132.9405,133.3113,132.9405,133.3113,17089.0
2024-11-11 12:10:00,136.59,136.74,136.54,136.72,6616.0,133.3016,133.4479,133.2528,133.4284,6616.0
2024-11-11 12:15:00,136.75,136.83,136.61,136.68,3868.0,133.4577,133.5358,133.3211,133.3894,3868.0
2024-11-11 12:20:00,136.71,136.77,136.56,136.71,4619.0,133.4187,133.4772,133.2723,133.4187,4619.0
2024-11-11 12:25:00,136.72,137.31,136.62,137.24,18145.0,133.4284,134.0042,133.3308,133.9359,18145.0
2024-11-11 12:30:00,137.24,137.28,137.14,137.18,7963.0,133.9359,133.9749,133.8383,133.8774,7963.0
2024-11-11 12:35:00,137.18,137.34,137.17,137.27,6752.0,133.8774,134.0335,133.8676,133.9652,6752.0
2024-11-11 12:40:00,137.29,137.29,137.03,137.03,7974.0,133.9847,133.9847,133.731,133.731,7974.0
2024-11-11 12:45:00,137.03,137.59,137.0,137.56,14809.0,133.731,134.2775,133.7017,134.2482,14809.0
2024-11-11 12:50:00,137.52,137.7,137.52,137.58,11093.0,134.2092,134.3848,134.2092,134.2677,11093.0
2024-11-11 12:55:00,137.62,137.96,137.6,137.72,12052.0,134.3068,134.6386,134.2872,134.4044,12052.0
2024-11-11 13:00:00,137.74,137.74,137.37,137.47,12645.0,134.4239,134.4239,134.0628,134.1604,12645.0
2024-11-11 13:05:00,137.41,137.69,137.35,137.59,3576.0,134.1018,134.3751,134.0433,134.2775,3576.0
2024-11-11 13:10:00,137.64,137.66,137.47,137.58,10796.0,134.3263,134.3458,134.1604,134.2677,10796.0
2024-11-11 13:15:00,137.45,137.45,137.38,137.41,1526.0,134.1409,134.1409,134.0725,134.1018,1526.0
2024-11-11 13:20:00,137.41,137.42,137.03,137.24,19493.0,134.1018,134.1116,133.731,133.9359,19493.0
2024-11-11 13:25:00,137.2,137.41,137.2,137.4,5568.0,133.8969,134.1018,133.8969,134.0921,5568.0
2024-11-11 13:30:00,137.37,137.37,137.21,137.26,5968.0,134.0628,134.0628,133.9066,133.9554,5968.0
2024-11-11 13:35:00,137.26,137.4,137.19,137.25,8130.0,133.9554,134.0921,133.8871,133.9457,8130.0
2024-11-11 13:40:00,137.26,137.26,137.08,137.08,2746.0,133.9554,133.9554,133.7798,133.7798,2746.0
2024-11-11 13:45:00,137.11,137.24,137.09,137.11,3094.0,133.809,133.9359,133.7895,133.809,3094.0
2024-11-11 13:50:00,137.13,137.14,137.03,137.05,2669.0,133.8286,133.8383,133.731,133.7505,2669.0
2024-11-11 13:55:00,137.02,137.19,137.02,137.16,2827.0,133.7212,133.8871,133.7212,133.8578,2827.0
2024-11-11 14:00:00,137.2,137.3,137.14,137.19,8241.0,133.8969,133.9945,133.8383,133.8871,8241.0
2024-11-11 14:05:00,137.22,137.27,137.12,137.26,4070.0,133.9164,133.9652,133.8188,133.9554,4070.0
2024-11-11 14:10:00,137.27,137.34,137.01,137.05,11505.0,133.9652,134.0335,133.7114,133.7505,11505.0
2024-11-11 14:15:00,137.04,137.24,136.99,137.24,3771.0,133.7407,133.9359,133.6919,133.9359,3771.0
2024-11-11 14:20:00,137.25,137.25,137.06,137.1,9263.0,133.9457,133.9457,133.7602,133.7993,9263.0
2024-11-11 14:25:00,137.09,137.09,136.97,137.0,2394.0,133.7895,133.7895,133.6724,133.7017,2394.0
2024-11-11 14:30:00,137.0,137.08,136.94,137.07,6740.0,133.7017,133.7798,133.6431,133.77,6740.0
2024-11-11 14:35:00,137.12,137.28,137.1,137.24,2156.0,133.8188,133.9749,133.7993,133.9359,2156.0
2024-11-11 14:40:00,137.31,137.39,137.31,137.35,2922.0,134.0042,134.0823,134.0042,134.0433,2922.0
2024-11-11 14:45:00,137.35,137.5,137.3,137.49,5584.0,134.0433,134.1897,133.9945,134.1799,5584.0
2024-11-11 14:50:00,137.45,137.57,137.45,137.57,25962.0,134.1409,134.258,134.1409,134.258,25962.0
2024-11-11 14:55:00,137.57,137.6,137.52,137.55,7606.0,134.258,134.2872,134.2092,134.2384,7606.0
2024-11-11 15:00:00,137.54,137.59,137.49,137.53,3746.0,134.2287,134.2775,134.1799,134.2189,3746.0
2024-11-11 15:05:00,137.56,137.71,137.56,137.64,5335.0,134.2482,134.3946,134.2482,134.3263,5335.0
2024-11-11 15:10:00,137.67,137.73,137.48,137.48,7152.0,134.3556,134.4141,134.1701,134.1701,7152.0
2024-11-11 15:15:00,137.49,137.54,137.4,137.5,5266.0,134.1799,134.2287,134.0921,134.1897,5266.0
2024-11-11 15:20:00,137.52,137.6,137.42,137.57,9289.0,134.2092,134.2872,134.1116,134.258,9289.0
2024-11-11 15:25:00,137.62,137.69,137.56,137.56,8599.0,134.3068,134.3751,134.2482,134.2482,8599.0
2024-11-11 15:30:00,137.56,137.59,137.43,137.44,8783.0,134.2482,134.2775,134.1213,134.1311,8783.0
2024-11-11 15:35:00,137.44,137.56,137.4,137.55,9922.0,134.1311,134.2482,134.0921,134.2384,9922.0
2024-11-11 15:40:00,137.59,137.63,137.53,137.59,7667.0,134.2775,134.3165,134.2189,134.2775,7667.0
2024-11-11 15:45:00,137.57,137.75,137.47,137.68,13083.0,134.258,134.4336,134.1604,134.3653,13083.0
2024-11-11 15:50:00,137.64,137.85,137.57,137.8,26006.0,134.3263,134.5312,134.258,134.4824,26006.0
2024-11-11 15:55:00,137.79,138.12,137.79,138.04,143261.0,134.4727,134.7947,134.4727,134.7167,143261.0
2024-11-12 09:30:00,138.0,138.13,136.53,136.86,38799.0,134.6776,134.8045,133.243,133.5651,38799.0
2024-11-12 09:35:00,136.62,138.12,136.61,136.94,27071.0,133.3308,134.7947,133.3211,133.6431,27071.0
2024-11-12 09:40:00,136.94,137.65,136.69,137.11,13172.0,133.6431,134.336,133.3992,133.809,13172.0
2024-11-12 09:45:00,137.17,138.04,136.95,138.04,17776.0,133.8676,134.7167,133.6529,134.7167,17776.0
2024-11-12 09:50:00,138.13,138.13,137.56,137.84,19313.0,134.8045,134.8045,134.2482,134.5215,19313.0
2024-11-12 09:55:00,137.76,137.84,136.98,137.26,28866.0,134.4434,134.5215,133.6822,133.9554,28866.0
2024-11-12 10:00:00,137.23,137.61,137.13,137.49,20454.0,133.9262,134.297,133.8286,134.1799,20454.0
2024-11-12 10:05:00,137.49,137.49,136.66,137.08,32943.0,134.1799,134.1799,133.3699,133.7798,32943.0
2024-11-12 10:10:00,136.96,137.06,136.5,136.59,25235.0,133.6627,133.7602,133.2137,133.3016,25235.0
2024-11-12 10:15:00,136.52,136.91,136.51,136.82,26434.0,133.2332,133.6139,133.2235,133.526,26434.0
2024-11-12 10:20:00,136.92,136.94,136.67,136.91,8530.0,133.6236,133.6431,133.3796,133.6139,8530.0
2024-11-12 10:25:00,136.9,136.91,136.57,136.65,8499.0,133.6041,133.6139,133.282,133.3601,8499.0
2024-11-12 10:30:00,136.58,137.03,136.53,136.92,11479.0,133.2918,133.731,133.243,133.6236,11479.0
2024-11-12 10:35:00,136.97,137.02,136.82,136.86,6094.0,133.6724,133.7212,133.526,133.5651,6094.0
2024-11-12 10:40:00,136.84,136.88,136.33,136.33,30903.0,133.5455,133.5846,133.0478,133.0478,30903.0
2024-11-12 10:45:00,136.31,136.41,136.22,136.33,20934.0,133.0283,133.1259,132.9405,133.0478,20934.0
2024-11-12 10:50:00,136.34,136.53,136.29,136.51,10487.0,133.0576,133.243,133.0088,133.2235,10487.0
2024-11-12 10:55:00,136.51,136.7,136.48,136.66,11013.0,133.2235,133.4089,133.1942,133.3699,11013.0
2024-11-12 11:00:00,136.68,136.76,136.49,136.69,9265.0,133.3894,133.4675,133.204,133.3992,9265.0
2024-11-12 11:05:00,136.58,136.68,136.58,136.68,1343.0,133.2918,133.3894,133.2918,133.3894,1343.0
2024-11-12 11:10:00,136.66,136.66,136.31,136.31,5282.0,133.3699,133.3699,133.0283,133.0283,5282.0
2024-11-12 11:15:00,136.29,136.59,136.29,136.47,6918.0,133.0088,133.3016,133.0088,133.1844,6918.0
2024-11-12 11:20:00,136.44,136.65,136.39,136.59,11701.0,133.1552,133.3601,133.1064,133.3016,11701.0
2024-11-12 11:25:00,136.64,136.9,136.64,136.75,6325.0,133.3504,133.6041,133.3504,133.4577,6325.0
2024-11-12 11:30:00,136.7,137.06,136.7,137.06,3615.0,133.4089,133.7602,133.4089,133.7602,3615.0
2024-11-12 11:35:00,137.13,137.26,136.95,137.0,6794.0,133.8286,133.9554,133.6529,133.7017,6794.0
2024-11-12 11:40:00,137.01,137.04,136.88,137.01,4740.0,133.7114,133.7407,133.5846,133.7114,4740.0
2024-11-12 11:45:00,136.97,137.04,136.94,136.99,3564.0,133.6724,133.7407,133.6431,133.6919,3564.0
2024-11-12 11:50:00,137.01,137.16,137.01,137.08,3500.0,133.7114,133.8578,133.7114,133.7798,3500.0
2024-11-12 11:55:00,137.15,137.15,137.03,137.06,1906.0,133.8481,133.8481,133.731,133.7602,1906.0
2024-11-12 12:00:00,137.05,137.5,137.05,137.5,4743.0,133.7505,134.1897,133.7505,134.1897,4743.0
2024-11-12 12:05:00,137.5,137.76,137.5,137.76,4424.0,134.1897,134.4434,134.1897,134.4434,4424.0
2024-11-12 12:10:00,137.77,138.07,137.75,138.07,13512.0,134.4532,134.7459,134.4336,134.7459,13512.0
2024-11-12 12:15:00,138.1,138.15,137.72,137.81,5393.0,134.7752,134.824,134.4044,134.4922,5393.0
2024-11-12 12:20:00,137.88,137.89,137.61,137.66,3179.0,134.5605,134.5703,134.297,134.3458,3179.0
2024-11-12 12:25:00,137.69,137.82,137.69,137.74,1592.0,134.3751,134.5019,134.3751,134.4239,1592.0
2024-11-12 12:30:00,137.75,137.87,137.7,137.74,7508.0,134.4336,134.5507,134.3848,134.4239,7508.0
2024-11-12 12:35:00,137.71,137.81,137.69,137.75,2956.0,134.3946,134.4922,134.3751,134.4336,2956.0
2024-11-12 12:40:00,137.73,137.73,137.45,137.51,8170.0,134.4141,134.4141,134.1409,134.1994,8170.0
2024-11-12 12:45:00,137.53,137.56,137.36,137.42,7819.0,134.2189,134.2482,134.053,134.1116,7819.0
2024-11-12 12:50:00,137.31,137.5,137.25,137.48,15711.0,134.0042,134.1897,133.9457,134.1701,15711.0
2024-11-12 12:55:00,137.44,137.55,137.41,137.41,4257.0,134.1311,134.2384,134.1018,134.1018,4257.0
2024-11-12 13:00:00,137.3,137.36,137.1,137.11,1204.0,133.9945,134.053,133.7993,133.809,1204.0
2024-11-12 13:05:00,137.12,137.22,137.08,137.22,2793.0,133.8188,133.9164,133.7798,133.9164,2793.0
2024-11-12 13:10:00,137.24,137.32,137.11,137.11,5044.0,133.9359,134.014,133.809,133.809,5044.0
2024-11-12 13:15:00,137.12,137.24,137.07,137.23,700.0,133.8188,133.9359,133.77,133.9262,700.0
2024-11-12 13:20:00,137.23,137.23,137.07,137.07,1608.0,133.9262,133.9262,133.77,133.77,1608.0
2024-11-12 13:25:00,137.09,137.13,136.94,137.09,6419.0,133.7895,133.8286,133.6431,133.7895,6419.0
2024-11-12 13:30:00,137.07,137.32,137.07,137.31,4798.0,133.77,134.014,133.77,134.0042,4798.0
2024-11-12 13:35:00,137.29,137.4,137.16,137.18,9617.0,133.9847,134.0921,133.8578,133.8774,9617.0
2024-11-12 13:40:00,137.24,137.3,137.23,137.25,2204.0,133.9359,133.9945,133.9262,133.9457,2204.0
2024-11-12 13:45:00,137.22,137.34,137.22,137.24,4467.0,133.9164,134.0335,133.9164,133.9359,4467.0
2024-11-12 13:50:00,137.2,137.44,137.2,137.31,28689.0,133.8969,134.1311,133.8969,134.0042,28689.0
2024-11-12 13:55:00,137.32,137.38,137.05,137.12,6224.0,134.014,134.0725,133.7505,133.8188,6224.0
2024-11-12 14:00:00,137.11,137.28,137.11,137.12,7359.0,133.809,133.9749,133.809,133.8188,7359.0
2024-11-12 14:05:00,137.21,137.33,137.14,137.14,3315.0,133.9066,134.0237,133.8383,133.8383,3315.0
2024-11-12 14:10:00,137.12,137.16,137.05,137.13,3649.0,133.8188,133.8578,133.7505,133.8286,3649.0
2024-11-12 14:15:00,137.13,137.22,137.12,137.17,3534.0,133.8286,133.9164,133.8188,133.8676,3534.0
2024-11-12 14:20:00,137.17,137.44,137.1,137.36,2775.0,133.8676,134.1311,133.7993,134.053,2775.0
2024-11-12 14:25:00,137.35,137.42,137.29,137.32,2192.0,134.0433,134.1116,133.9847,134.014,2192.0
2024-11-12 14:30:00,137.29,137.53,137.26,137.53,21748.0,133.9847,134.2189,133.9554,134.2189,21748.0
2024-11-12 14:35:00,137.5,137.52,137.27,137.31,3763.0,134.1897,134.2092,133.9652,134.0042,3763.0
2024-11-12 14:40:00,137.39,137.44,137.22,137.22,1785.0,134.0823,134.1311,133.9164,133.9164,1785.0
2024-11-12 14:45:00,137.22,137.33,137.19,137.33,5936.0,133.9164,134.0237,133.8871,134.0237,5936.0
2024-11-12 14:50:00,137.33,137.36,137.14,137.33,11220.0,134.0237,134.053,133.8383,134.0237,11220.0
2024-11-12 14:55:00,137.34,137.37,137.16,137.34,5414.0,134.0335,134.0628,133.8578,134.0335,5414.0
2024-11-12 15:00:00,137.32,137.54,137.3,137.42,18000.0,134.014,134.2287,133.9945,134.1116,18000.0
2024-11-12 15:05:00,137.41,137.45,137.34,137.44,3130.0,134.1018,134.1409,134.0335,134.1311,3130.0
2024-11-12 15:10:00,137.47,137.47,137.39,137.46,4236.0,134.1604,134.1604,134.0823,134.1506,4236.0
2024-11-12 15:15:00,137.48,137.53,137.35,137.4,14539.0,134.1701,134.2189,134.0433,134.0921,14539.0
2024-11-12 15:20:00,137.39,137.39,137.26,137.26,6090.0,134.0823,134.0823,133.9554,133.9554,6090.0
2024-11-12 15:25:00,137.29,137.34,137.28,137.33,5675.0,133.9847,134.0335,133.9749,134.0237,5675.0
2024-11-12 15:30:00,137.28,137.33,137.18,137.24,7021.0,133.9749,134.0237,133.8774,133.9359,7021.0
2024-11-12 15:35:00,137.27,137.35,137.15,137.32,11526.0,133.9652,134.0433,133.8481,134.014,11526.0
2024-11-12 15:40:00,137.31,137.31,137.16,137.22,7434.0,134.0042,134.0042,133.8578,133.9164,7434.0
2024-11-12 15:45:00,137.22,137.24,137.14,137.14,7460.0,133.9164,133.9359,133.8383,133.8383,7460.0
2024-11-12 15:50:00,137.13,137.23,137.01,137.02,16374.0,133.8286,133.9262,133.7114,133.7212,16374.0
2024-11-12 15:55:00,137.0,137.12,136.84,137.02,83753.0,133.7017,133.8188,133.5455,133.7212,83753.0
2024-11-13 09:30:00,137.82,138.24,137.25,137.25,27275.0,134.5019,134.9118,133.9457,133.9457,27275.0
2024-11-13 09:35:00,137.31,137.86,137.0,137.84,13150.0,134.0042,134.541,133.7017,134.5215,13150.0
2024-11-13 09:40:00,137.81,137.81,136.96,137.08,7137.0,134.4922,134.4922,133.6627,133.7798,7137.0
2024-11-13 09:45:00,136.97,136.97,136.65,136.75,4872.0,133.6724,133.6724,133.3601,133.4577,4872.0
2024-11-13 09:50:00,136.6,136.6,136.08,136.23,3962.0,133.3113,133.3113,132.8038,132.9502,3962.0
2024-11-13 09:55:00,136.1,136.54,136.04,136.4,4723.0,132.8234,133.2528,132.7648,133.1161,4723.0
2024-11-13 10:00:00,136.37,136.42,136.14,136.3,3236.0,133.0869,133.1357,132.8624,133.0185,3236.0
2024-11-13 10:05:00,136.26,136.52,136.08,136.44,9851.0,132.9795,133.2332,132.8038,133.1552,9851.0
2024-11-13 10:10:00,136.53,136.81,136.42,136.58,12996.0,133.243,133.5163,133.1357,133.2918,12996.0
2024-11-13 10:15:00,136.58,136.91,136.58,136.74,29567.0,133.2918,133.6139,133.2918,133.4479,29567.0
2024-11-13 10:20:00,136.6,136.67,136.4,136.46,13095.0,133.3113,133.3796,133.1161,133.1747,13095.0
2024-11-13 10:25:00,136.31,136.58,136.25,136.41,20852.0,133.0283,133.2918,132.9697,133.1259,20852.0
2024-11-13 10:30:00,136.38,136.48,135.96,136.14,13700.0,133.0966,133.1942,132.6867,132.8624,13700.0
2024-11-13 10:35:00,136.05,136.33,135.99,136.22,9956.0,132.7746,133.0478,132.716,132.9405,9956.0
2024-11-13 10:40:00,136.23,136.31,136.05,136.19,6203.0,132.9502,133.0283,132.7746,132.9112,6203.0
2024-11-13 10:45:00,136.12,136.31,135.86,136.21,21774.0,132.8429,133.0283,132.5891,132.9307,21774.0
2024-11-13 10:50:00,136.21,136.65,136.12,136.65,14582.0,132.9307,133.3601,132.8429,133.3601,14582.0
2024-11-13 10:55:00,136.71,136.74,136.42,136.42,8965.0,133.4187,133.4479,133.1357,133.1357,8965.0
2024-11-13 11:00:00,136.29,136.39,136.17,136.39,1800.0,133.0088,133.1064,132.8917,133.1064,1800.0
2024-11-13 11:05:00,136.34,136.8,136.3,136.76,9041.0,133.0576,133.5065,133.0185,133.4675,9041.0
2024-11-13 11:10:00,136.75,136.79,136.63,136.71,3953.0,133.4577,133.4967,133.3406,133.4187,3953.0
2024-11-13 11:15:00,136.76,136.76,136.54,136.68,3099.0,133.4675,133.4675,133.2528,133.3894,3099.0
2024-11-13 11:20:00,136.66,136.91,136.66,136.79,5335.0,133.3699,133.6139,133.3699,133.4967,5335.0
2024-11-13 11:25:00,136.78,137.17,136.78,137.0,13733.0,133.487,133.8676,133.487,133.7017,13733.0
2024-11-13 11:30:00,137.05,137.29,136.96,137.27,14050.0,133.7505,133.9847,133.6627,133.9652,14050.0
2024-11-13 11:35:00,137.26,137.42,137.15,137.31,13046.0,133.9554,134.1116,133.8481,134.0042,13046.0
2024-11-13 11:40:00,137.34,137.67,137.34,137.64,3278.0,134.0335,134.3556,134.0335,134.3263,3278.0
2024-11-13 11:45:00,137.69,137.7,137.53,137.53,6003.0,134.3751,134.3848,134.2189,134.2189,6003.0
2024-11-13 11:50:00,137.44,137.44,137.24,137.24,2160.0,134.1311,134.1311,133.9359,133.9359,2160.0
2024-11-13 11:55:00,137.31,137.59,137.23,137.59,5210.0,134.0042,134.2775,133.9262,134.2775,5210.0
2024-11-13 12:00:00,137.66,137.8,137.6,137.63,3754.0,134.3458,134.4824,134.2872,134.3165,3754.0
2024-11-13 12:05:00,137.64,137.87,137.6,137.81,7669.0,134.3263,134.5507,134.2872,134.4922,7669.0
2024-11-13 12:10:00,137.84,137.93,137.81,137.88,2321.0,134.5215,134.6093,134.4922,134.5605,2321.0
2024-11-13 12:15:00,137.88,138.14,137.88,138.07,8719.0,134.5605,134.8142,134.5605,134.7459,8719.0
2024-11-13 12:20:00,138.08,138.21,138.08,138.17,3659.0,134.7557,134.8826,134.7557,134.8435,3659.0
2024-11-13 12:25:00,138.19,138.2,137.97,138.03,6318.0,134.863,134.8728,134.6483,134.7069,6318.0
2024-11-13 12:30:00,138.1,138.17,137.94,138.07,4956.0,134.7752,134.8435,134.6191,134.7459,4956.0
2024-11-13 12:35:00,138.07,138.27,138.07,138.15,6254.0,134.7459,134.9411,134.7459,134.824,6254.0
2024-11-13 12:40:00,138.18,138.3,138.12,138.25,5123.0,134.8533,134.9704,134.7947,134.9216,5123.0
2024-11-13 12:45:00,138.28,138.59,138.27,138.56,11225.0,134.9509,135.2534,134.9411,135.2241,11225.0
2024-11-13 12:50:00,138.59,138.62,138.44,138.57,5117.0,135.2534,135.2827,135.107,135.2339,5117.0
2024-11-13 12:55:00,138.57,138.67,138.51,138.54,21058.0,135.2339,135.3315,135.1753,135.2046,21058.0
2024-11-13 13:00:00,138.6,138.78,138.54,138.77,5891.0,135.2632,135.4388,135.2046,135.4291,5891.0
2024-11-13 13:05:00,138.74,139.06,138.72,139.05,13969.0,135.3998,135.7121,135.3803,135.7023,13969.0
2024-11-13 13:10:00,139.05,139.05,138.78,139.0,4691.0,135.7023,135.7023,135.4388,135.6535,4691.0
2024-11-13 13:15:00,139.0,139.08,138.87,139.04,7184.0,135.6535,135.7316,135.5267,135.6926,7184.0
2024-11-13 13:20:00,139.0,139.07,138.87,138.88,2680.0,135.6535,135.7219,135.5267,135.5364,2680.0
2024-11-13 13:25:00,138.92,139.26,138.91,139.26,5033.0,135.5755,135.9073,135.5657,135.9073,5033.0
2024-11-13 13:30:00,139.23,139.43,139.21,139.38,7348.0,135.878,136.0732,135.8585,136.0244,7348.0
2024-11-13 13:35:00,139.43,139.46,139.21,139.21,3469.0,136.0732,136.1025,135.8585,135.8585,3469.0
2024-11-13 13:40:00,139.24,139.42,139.24,139.41,2550.0,135.8878,136.0634,135.8878,136.0537,2550.0
2024-11-13 13:45:00,139.42,139.42,139.21,139.22,3000.0,136.0634,136.0634,135.8585,135.8682,3000.0
2024-11-13 13:50:00,139.2,139.59,139.19,139.56,9641.0,135.8487,136.2293,135.839,136.2001,9641.0
2024-11-13 13:55:00,139.59,139.61,139.43,139.47,3180.0,136.2293,136.2489,136.0732,136.1122,3180.0
2024-11-13 14:00:00,139.47,139.55,139.39,139.53,3972.0,136.1122,136.1903,136.0341,136.1708,3972.0
2024-11-13 14:05:00,139.55,139.81,139.52,139.77,18607.0,136.1903,136.444,136.161,136.405,18607.0
2024-11-13 14:10:00,139.8,139.8,139.49,139.64,6785.0,136.4343,136.4343,136.1317,136.2781,6785.0
2024-11-13 14:15:00,139.67,139.73,139.35,139.53,8200.0,136.3074,136.366,135.9951,136.1708,8200.0
2024-11-13 14:20:00,139.5,139.57,139.42,139.5,4673.0,136.1415,136.2098,136.0634,136.1415,4673.0
2024-11-13 14:25:00,139.48,139.5,139.06,139.14,8503.0,136.122,136.1415,135.7121,135.7902,8503.0
2024-11-13 14:30:00,139.08,139.31,139.08,139.25,13600.0,135.7316,135.9561,135.7316,135.8975,13600.0
2024-11-13 14:35:00,139.19,139.28,139.11,139.16,6397.0,135.839,135.9268,135.7609,135.8097,6397.0
2024-11-13 14:40:00,139.11,139.21,139.08,139.11,8250.0,135.7609,135.8585,135.7316,135.7609,8250.0
2024-11-13 14:45:00,139.08,139.28,139.07,139.19,13013.0,135.7316,135.9268,135.7219,135.839,13013.0
2024-11-13 14:50:00,139.19,139.29,139.16,139.26,8552.0,135.839,135.9366,135.8097,135.9073,8552.0
2024-11-13 14:55:00,139.26,139.45,139.23,139.34,17491.0,135.9073,136.0927,135.878,135.9854,17491.0
2024-11-13 15:00:00,139.33,139.47,139.25,139.37,9346.0,135.9756,136.1122,135.8975,136.0146,9346.0
2024-11-13 15:05:00,139.38,139.74,139.33,139.72,36666.0,136.0244,136.3757,135.9756,136.3562,36666.0
2024-11-13 15:10:00,139.73,139.77,139.55,139.61,8965.0,136.366,136.405,136.1903,136.2489,8965.0
2024-11-13 15:15:00,139.57,139.61,139.38,139.47,26404.0,136.2098,136.2489,136.0244,136.1122,26404.0
2024-11-13 15:20:00,139.48,139.65,139.48,139.59,11178.0,136.122,136.2879,136.122,136.2293,11178.0
2024-11-13 15:25:00,139.65,139.66,139.43,139.62,20153.0,136.2879,136.2976,136.0732,136.2586,20153.0
2024-11-13 15:30:00,139.64,139.99,139.62,139.95,15920.0,136.2781,136.6197,136.2586,136.5807,15920.0
2024-11-13 15:35:00,139.95,139.95,139.51,139.77,22408.0,136.5807,136.5807,136.1513,136.405,22408.0
2024-11-13 15:40:00,139.8,139.85,139.65,139.66,8188.0,136.4343,136.4831,136.2879,136.2976,8188.0
2024-11-13 15:45:00,139.72,139.75,139.6,139.6,17986.0,136.3562,136.3855,136.2391,136.2391,17986.0
2024-11-13 15:50:00,139.55,139.69,139.45,139.51,22894.0,136.1903,136.3269,136.0927,136.1513,22894.0
2024-11-13 15:55:00,139.55,139.65,139.42,139.55,88084.0,136.1903,136.2879,136.0634,136.1903,88084.0
2024-11-14 09:30:00,140.0,140.0,138.63,138.64,47389.0,136.6295,136.6295,135.2924,135.3022,47389.0
2024-11-14 09:35:00,138.53,138.53,137.34,137.49,29199.0,135.1949,135.1949,134.0335,134.1799,29199.0
2024-11-14 09:40:00,137.54,137.84,137.2,137.78,21973.0,134.2287,134.5215,133.8969,134.4629,21973.0
2024-11-14 09:45:00,137.78,138.07,137.41,137.89,17864.0,134.4629,134.7459,134.1018,134.5703,17864.0
2024-11-14 09:50:00,137.95,138.17,137.73,137.8,23932.0,134.6288,134.8435,134.4141,134.4824,23932.0
2024-11-14 09:55:00,137.81,137.81,137.1,137.46,31094.0,134.4922,134.4922,133.7993,134.1506,31094.0
2024-11-14 10:00:00,137.46,137.85,137.42,137.43,14221.0,134.1506,134.5312,134.1116,134.1213,14221.0
2024-11-14 10:05:00,137.49,137.66,137.3,137.5,23251.0,134.1799,134.3458,133.9945,134.1897,23251.0
2024-11-14 10:10:00,137.48,137.64,137.17,137.63,18221.0,134.1701,134.3263,133.8676,134.3165,18221.0
2024-11-14 10:15:00,137.63,138.11,137.63,138.09,13666.0,134.3165,134.785,134.3165,134.7654,13666.0
2024-11-14 10:20:00,138.15,138.47,138.05,138.38,15261.0,134.824,135.1363,134.7264,135.0485,15261.0
2024-11-14 10:25:00,138.38,138.69,138.22,138.69,16394.0,135.0485,135.351,134.8923,135.351,16394.0
2024-11-14 10:30:00,138.62,138.62,138.28,138.45,9315.0,135.2827,135.2827,134.9509,135.1168,9315.0
2024-11-14 10:35:00,138.44,138.53,138.03,138.23,8823.0,135.107,135.1949,134.7069,134.9021,8823.0
2024-11-14 10:40:00,138.13,138.5,138.09,138.44,9499.0,134.8045,135.1656,134.7654,135.107,9499.0
2024-11-14 10:45:00,138.42,138.56,138.31,138.5,6394.0,135.0875,135.2241,134.9801,135.1656,6394.0
2024-11-14 10:50:00,138.5,138.5,138.16,138.16,4524.0,135.1656,135.1656,134.8338,134.8338,4524.0
2024-11-14 10:55:00,138.22,138.51,138.18,138.27,10744.0,134.8923,135.1753,134.8533,134.9411,10744.0
2024-11-14 11:00:00,138.28,139.3,138.28,139.27,49305.0,134.9509,135.9463,134.9509,135.917,49305.0
2024-11-14 11:05:00,139.35,140.92,139.34,140.58,76291.0,135.9951,137.5273,135.9854,137.1955,76291.0
2024-11-14 11:10:00,140.57,140.58,139.86,139.94,38328.0,137.1857,137.1955,136.4928,136.5709,38328.0
2024-11-14 11:15:00,139.92,140.05,139.72,139.88,14586.0,136.5514,136.6783,136.3562,136.5124,14586.0
2024-11-14 11:20:00,139.95,140.3,139.94,140.24,18807.0,136.5807,136.9222,136.5709,136.8637,18807.0
2024-11-14 11:25:00,140.22,140.32,140.0,140.0,28646.0,136.8442,136.9418,136.6295,136.6295,28646.0
2024-11-14 11:30:00,139.98,140.33,139.89,140.33,19849.0,136.6099,136.9515,136.5221,136.9515,19849.0
2024-11-14 11:35:00,140.33,140.33,139.96,140.1,20610.0,136.9515,136.9515,136.5904,136.7271,20610.0
2024-11-14 11:40:00,140.1,140.1,139.21,139.33,19118.0,136.7271,136.7271,135.8585,135.9756,19118.0
2024-11-14 11:45:00,139.36,139.64,139.31,139.44,14554.0,136.0049,136.2781,135.9561,136.0829,14554.0
2024-11-14 11:50:00,139.46,139.46,139.0,139.28,11858.0,136.1025,136.1025,135.6535,135.9268,11858.0
2024-11-14 11:55:00,139.16,139.32,139.04,139.2,8309.0,135.8097,135.9658,135.6926,135.8487,8309.0
2024-11-14 12:00:00,139.23,139.3,139.1,139.12,11768.0,135.878,135.9463,135.7511,135.7706,11768.0
2024-11-14 12:05:00,139.12,139.12,138.73,138.99,7695.0,135.7706,135.7706,135.39,135.6438,7695.0
2024-11-14 12:10:00,139.0,139.2,139.0,139.07,16975.0,135.6535,135.8487,135.6535,135.7219,16975.0
2024-11-14 12:15:00,139.04,139.1,138.87,139.02,6248.0,135.6926,135.7511,135.5267,135.6731,6248.0
2024-11-14 12:20:00,138.99,139.08,138.95,139.0,3175.0,135.6438,135.7316,135.6047,135.6535,3175.0
2024-11-14 12:25:00,139.02,139.18,138.98,139.1,12849.0,135.6731,135.8292,135.634,135.7511,12849.0
2024-11-14 12:30:00,139.15,139.27,138.99,139.12,7708.0,135.7999,135.917,135.6438,135.7706,7708.0
2024-11-14 12:35:00,139.09,139.17,139.09,139.09,3568.0,135.7414,135.8194,135.7414,135.7414,3568.0
2024-11-14 12:40:00,139.18,139.26,139.15,139.15,10117.0,135.8292,135.9073,135.7999,135.7999,10117.0
2024-11-14 12:45:00,139.16,139.22,139.04,139.11,6056.0,135.8097,135.8682,135.6926,135.7609,6056.0
2024-11-14 12:50:00,139.16,139.34,139.12,139.18,7641.0,135.8097,135.9854,135.7706,135.8292,7641.0
2024-11-14 12:55:00,139.17,139.23,139.14,139.14,4087.0,135.8194,135.878,135.7902,135.7902,4087.0
2024-11-14 13:00:00,139.14,139.32,139.05,139.05,5928.0,135.7902,135.9658,135.7023,135.7023,5928.0
2024-11-14 13:05:00,139.03,139.11,138.98,139.07,5937.0,135.6828,135.7609,135.634,135.7219,5937.0
2024-11-14 13:10:00,139.13,139.16,138.87,138.88,11325.0,135.7804,135.8097,135.5267,135.5364,11325.0
2024-11-14 13:15:00,138.92,138.93,138.67,138.67,5413.0,135.5755,135.5852,135.3315,135.3315,5413.0
2024-11-14 13:20:00,138.67,138.68,138.53,138.54,4196.0,135.3315,135.3412,135.1949,135.2046,4196.0
2024-11-14 13:25:00,138.61,138.65,138.44,138.46,11038.0,135.2729,135.312,135.107,135.1265,11038.0
2024-11-14 13:30:00,138.38,138.5,138.31,138.4,5409.0,135.0485,135.1656,134.9801,135.068,5409.0
2024-11-14 13:35:00,138.39,138.8,138.3,138.78,10824.0,135.0582,135.4584,134.9704,135.4388,10824.0
2024-11-14 13:40:00,138.8,139.03,138.8,138.98,8074.0,135.4584,135.6828,135.4584,135.634,8074.0
2024-11-14 13:45:00,138.97,138.97,138.79,138.81,6400.0,135.6243,135.6243,135.4486,135.4681,6400.0
2024-11-14 13:50:00,138.82,138.92,138.69,138.78,6396.0,135.4779,135.5755,135.351,135.4388,6396.0
2024-11-14 13:55:00,138.8,138.83,138.56,138.64,7787.0,135.4584,135.4876,135.2241,135.3022,7787.0
2024-11-14 14:00:00,138.61,138.95,138.6,138.95,13496.0,135.2729,135.6047,135.2632,135.6047,13496.0
2024-11-14 14:05:00,138.87,139.08,138.86,139.08,5872.0,135.5267,135.7316,135.5169,135.7316,5872.0
2024-11-14 14:10:00,139.04,139.45,139.04,139.45,9826.0,135.6926,136.0927,135.6926,136.0927,9826.0
2024-11-14 14:15:00,139.46,139.46,139.28,139.34,7500.0,136.1025,136.1025,135.9268,135.9854,7500.0
2024-11-14 14:20:00,139.34,139.59,139.34,139.54,14982.0,135.9854,136.2293,135.9854,136.1805,14982.0
2024-11-14 14:25:00,139.53,139.57,139.43,139.51,19106.0,136.1708,136.2098,136.0732,136.1513,19106.0
2024-11-14 14:30:00,139.55,139.69,139.46,139.46,9561.0,136.1903,136.3269,136.1025,136.1025,9561.0
2024-11-14 14:35:00,139.47,140.04,139.47,140.0,18102.0,136.1122,136.6685,136.1122,136.6295,18102.0
2024-11-14 14:40:00,140.05,140.17,139.97,140.1,14000.0,136.6783,136.7954,136.6002,136.7271,14000.0
2024-11-14 14:45:00,140.12,140.19,140.09,140.17,16253.0,136.7466,136.8149,136.7173,136.7954,16253.0
2024-11-14 14:50:00,140.18,140.38,140.18,140.37,23624.0,136.8051,137.0003,136.8051,136.9906,23624.0
2024-11-14 14:55:00,140.36,140.54,140.15,140.23,26468.0,136.9808,137.1565,136.7759,136.8539,26468.0
2024-11-14 15:00:00,140.21,140.21,139.95,139.95,24880.0,136.8344,136.8344,136.5807,136.5807,24880.0
2024-11-14 15:05:00,140.0,140.02,139.62,139.62,16280.0,136.6295,136.649,136.2586,136.2586,16280.0
2024-11-14 15:10:00,139.62,139.77,139.51,139.61,8226.0,136.2586,136.405,136.1513,136.2489,8226.0
2024-11-14 15:15:00,139.65,139.91,139.58,139.88,10886.0,136.2879,136.5416,136.2196,136.5124,10886.0
2024-11-14 15:20:00,139.88,139.98,139.75,139.87,19665.0,136.5124,136.6099,136.3855,136.5026,19665.0
2024-11-14 15:25:00,139.85,140.17,139.8,140.13,16415.0,136.4831,136.7954,136.4343,136.7563,16415.0
2024-11-14 15:30:00,140.16,140.22,139.83,139.88,37443.0,136.7856,136.8442,136.4636,136.5124,37443.0
2024-11-14 15:35:00,139.85,140.2,139.85,140.16,22216.0,136.4831,136.8246,136.4831,136.7856,22216.0
2024-11-14 15:40:00,140.17,140.22,139.83,139.87,38396.0,136.7954,136.8442,136.4636,136.5026,38396.0
2024-11-14 15:45:00,139.85,139.96,139.77,139.77,13698.0,136.4831,136.5904,136.405,136.405,13698.0
2024-11-14 15:50:00,139.78,140.11,139.77,139.96,27403.0,136.4148,136.7368,136.405,136.5904,27403.0
2024-11-14 15:55:00,139.96,140.07,139.79,140.06,92668.0,136.5904,136.6978,136.4245,136.688,92668.0
2024-11-15 09:30:00,139.45,141.84,139.45,140.77,113069.0,136.0927,138.4252,136.0927,137.3809,113069.0
2024-11-15 09:35:00,140.48,141.25,140.2,141.24,24080.0,137.0979,137.8494,136.8246,137.8396,24080.0
2024-11-15 09:40:00,141.24,142.19,141.23,141.8,19798.0,137.8396,138.7667,137.8299,138.3861,19798.0
2024-11-15 09:45:00,141.82,142.23,141.71,142.07,16891.0,138.4056,138.8058,138.2983,138.6496,16891.0
2024-11-15 09:50:00,142.02,142.48,141.65,142.27,22784.0,138.6008,139.0498,138.2397,138.8448,22784.0
2024-11-15 09:55:00,142.33,142.43,141.76,141.87,30723.0,138.9034,139.001,138.3471,138.4544,30723.0
2024-11-15 10:00:00,142.0,142.01,141.39,141.64,16439.0,138.5813,138.5911,137.986,138.23,16439.0
2024-11-15 10:05:00,141.63,141.83,141.3,141.32,11888.0,138.2202,138.4154,137.8982,137.9177,11888.0
2024-11-15 10:10:00,141.33,141.38,141.1,141.27,7184.0,137.9274,137.9762,137.703,137.8689,7184.0
2024-11-15 10:15:00,141.3,141.93,141.23,141.9,8265.0,137.8982,138.513,137.8299,138.4837,8265.0
2024-11-15 10:20:00,141.82,141.83,141.43,141.61,18116.0,138.4056,138.4154,138.025,138.2007,18116.0
2024-11-15 10:25:00,141.59,141.86,141.5,141.83,15059.0,138.1812,138.4447,138.0933,138.4154,15059.0
2024-11-15 10:30:00,141.82,141.98,141.08,141.41,38726.0,138.4056,138.5618,137.6835,138.0055,38726.0
2024-11-15 10:35:00,141.26,141.34,140.96,141.31,5563.0,137.8591,137.9372,137.5664,137.9079,5563.0
2024-11-15 10:40:00,141.3,141.35,141.02,141.2,16682.0,137.8982,137.947,137.6249,137.8006,16682.0
2024-11-15 10:45:00,141.21,141.28,141.04,141.04,9537.0,137.8103,137.8786,137.6444,137.6444,9537.0
2024-11-15 10:50:00,141.1,141.2,140.85,140.96,7648.0,137.703,137.8006,137.459,137.5664,7648.0
2024-11-15 10:55:00,141.09,141.1,140.6,140.77,5700.0,137.6932,137.703,137.215,137.3809,5700.0
2024-11-15 11:00:00,140.77,140.77,140.52,140.62,9674.0,137.3809,137.3809,137.1369,137.2345,9674.0
2024-11-15 11:05:00,140.62,140.85,140.54,140.66,13024.0,137.2345,137.459,137.1565,137.2736,13024.0
2024-11-15 11:10:00,140.68,141.2,140.68,141.19,14092.0,137.2931,137.8006,137.2931,137.7908,14092.0
2024-11-15 11:15:00,141.07,141.07,140.16,140.19,17100.0,137.6737,137.6737,136.7856,136.8149,17100.0
2024-11-15 11:20:00,139.95,140.04,139.7,139.95,35340.0,136.5807,136.6685,136.3367,136.5807,35340.0
2024-11-15 11:25:00,139.91,140.1,139.88,140.0,5934.0,136.5416,136.7271,136.5124,136.6295,5934.0
2024-11-15 11:30:00,140.03,140.1,139.26,139.39,13319.0,136.6587,136.7271,135.9073,136.0341,13319.0
2024-11-15 11:35:00,139.2,139.25,138.89,139.0,11078.0,135.8487,135.8975,135.5462,135.6535,11078.0
2024-11-15 11:40:00,138.89,139.14,138.85,139.05,13363.0,135.5462,135.7902,135.5071,135.7023,13363.0
2024-11-15 11:45:00,139.09,139.43,139.09,139.32,7993.0,135.7414,136.0732,135.7414,135.9658,7993.0
2024-11-15 11:50:00,139.42,139.42,139.18,139.25,3135.0,136.0634,136.0634,135.8292,135.8975,3135.0
2024-11-15 11:55:00,139.27,139.35,139.14,139.29,3744.0,135.917,135.9951,135.7902,135.9366,3744.0
2024-11-15 12:00:00,139.28,139.33,138.93,138.93,3862.0,135.9268,135.9756,135.5852,135.5852,3862.0
2024-11-15 12:05:00,138.96,139.14,138.94,139.05,6601.0,135.6145,135.7902,135.595,135.7023,6601.0
2024-11-15 12:10:00,138.99,139.07,138.8,139.06,13180.0,135.6438,135.7219,135.4584,135.7121,13180.0
2024-11-15 12:15:00,139.14,139.32,139.13,139.29,3522.0,135.7902,135.9658,135.7804,135.9366,3522.0
2024-11-15 12:20:00,139.34,139.34,139.16,139.22,1500.0,135.9854,135.9854,135.8097,135.8682,1500.0
2024-11-15 12:25:00,139.29,139.3,139.12,139.18,5384.0,135.9366,135.9463,135.7706,135.8292,5384.0
2024-11-15 12:30:00,139.09,139.09,138.86,139.07,6892.0,135.7414,135.7414,135.5169,135.7219,6892.0
2024-11-15 12:35:00,139.1,139.11,138.92,139.1,3686.0,135.7511,135.7609,135.5755,135.7511,3686.0
2024-11-15 12:40:00,139.01,139.45,139.01,139.42,13002.0,135.6633,136.0927,135.6633,136.0634,13002.0
2024-11-15 12:45:00,139.45,139.51,139.22,139.34,4656.0,136.0927,136.1513,135.8682,135.9854,4656.0
2024-11-15 12:50:00,139.3,139.56,139.3,139.51,2372.0,135.9463,136.2001,135.9463,136.1513,2372.0
2024-11-15 12:55:00,139.49,139.73,139.48,139.63,5173.0,136.1317,136.366,136.122,136.2684,5173.0
2024-11-15 13:00:00,139.69,139.69,139.49,139.5,6148.0,136.3269,136.3269,136.1317,136.1415,6148.0
2024-11-15 13:05:00,139.49,139.68,139.49,139.59,27257.0,136.1317,136.3172,136.1317,136.2293,27257.0
2024-11-15 13:10:00,139.58,139.93,139.58,139.79,9558.0,136.2196,136.5611,136.2196,136.4245,9558.0
2024-11-15 13:15:00,139.79,139.9,139.76,139.84,5441.0,136.4245,136.5319,136.3952,136.4733,5441.0
2024-11-15 13:20:00,139.8,139.94,139.78,139.78,4580.0,136.4343,136.5709,136.4148,136.4148,4580.0
2024-11-15 13:25:00,139.78,139.93,139.77,139.88,4436.0,136.4148,136.5611,136.405,136.5124,4436.0
2024-11-15 13:30:00,139.84,139.86,139.71,139.76,3437.0,136.4733,136.4928,136.3464,136.3952,3437.0
2024-11-15 13:35:00,139.75,139.87,139.61,139.76,6279.0,136.3855,136.5026,136.2489,136.3952,6279.0
2024-11-15 13:40:00,139.75,139.8,139.66,139.75,4447.0,136.3855,136.4343,136.2976,136.3855,4447.0
2024-11-15 13:45:00,139.76,139.84,139.66,139.67,3325.0,136.3952,136.4733,136.2976,136.3074,3325.0
2024-11-15 13:50:00,139.64,139.66,139.55,139.66,3550.0,136.2781,136.2976,136.1903,136.2976,3550.0
2024-11-15 13:55:00,139.69,139.73,139.61,139.66,8082.0,136.3269,136.366,136.2489,136.2976,8082.0
2024-11-15 14:00:00,139.61,139.76,139.6,139.71,2728.0,136.2489,136.3952,136.2391,136.3464,2728.0
2024-11-15 14:05:00,139.62,139.94,139.62,139.94,3077.0,136.2586,136.5709,136.2586,136.5709,3077.0
2024-11-15 14:10:00,139.97,140.05,139.9,140.05,3598.0,136.6002,136.6783,136.5319,136.6783,3598.0
2024-11-15 14:15:00,140.05,140.16,139.98,140.11,7373.0,136.6783,136.7856,136.6099,136.7368,7373.0
2024-11-15 14:20:00,140.13,140.15,139.87,140.02,6758.0,136.7563,136.7759,136.5026,136.649,6758.0
2024-11-15 14:25:00,140.03,140.04,139.79,139.83,5266.0,136.6587,136.6685,136.4245,136.4636,5266.0
2024-11-15 14:30:00,139.81,139.91,139.75,139.81,5270.0,136.444,136.5416,136.3855,136.444,5270.0
2024-11-15 14:35:00,139.81,139.84,139.54,139.56,9083.0,136.444,136.4733,136.1805,136.2001,9083.0
2024-11-15 14:40:00,139.54,139.72,139.54,139.69,10946.0,136.1805,136.3562,136.1805,136.3269,10946.0
2024-11-15 14:45:00,139.69,139.83,139.39,139.82,16823.0,136.3269,136.4636,136.0341,136.4538,16823.0
2024-11-15 14:50:00,139.81,139.89,139.7,139.75,6240.0,136.444,136.5221,136.3367,136.3855,6240.0
2024-11-15 14:55:00,139.81,140.14,139.74,140.14,23630.0,136.444,136.7661,136.3757,136.7661,23630.0
2024-11-15 15:00:00,140.08,140.17,140.04,140.17,3153.0,136.7075,136.7954,136.6685,136.7954,3153.0
2024-11-15 15:05:00,140.12,140.33,140.11,140.28,6984.0,136.7466,136.9515,136.7368,136.9027,6984.0
2024-11-15 15:10:00,140.31,140.45,140.25,140.44,5959.0,136.932,137.0686,136.8734,137.0589,5959.0
2024-11-15 15:15:00,140.44,140.54,140.33,140.4,13543.0,137.0589,137.1565,136.9515,137.0198,13543.0
2024-11-15 15:20:00,140.34,140.41,140.22,140.34,4634.0,136.9613,137.0296,136.8442,136.9613,4634.0
2024-11-15 15:25:00,140.34,140.34,140.2,140.21,7724.0,136.9613,136.9613,136.8246,136.8344,7724.0
2024-11-15 15:30:00,140.21,140.39,140.11,140.34,10406.0,136.8344,137.0101,136.7368,136.9613,10406.0
2024-11-15 15:35:00,140.35,140.51,140.35,140.4,13793.0,136.971,137.1272,136.971,137.0198,13793.0
2024-11-15 15:40:00,140.42,140.44,140.17,140.2,17894.0,137.0394,137.0589,136.7954,136.8246,17894.0
2024-11-15 15:45:00,140.22,140.61,140.21,140.53,36405.0,136.8442,137.2248,136.8344,137.1467,36405.0
2024-11-15 15:50:00,140.49,140.6,140.2,140.2,42878.0,137.1077,137.215,136.8246,136.8246,42878.0
2024-11-15 15:55:00,140.2,140.39,140.1,140.19,174467.0,136.8246,137.0101,136.7271,136.8149,174467.0
2024-11-18 09:30:00,140.23,141.44,140.22,141.05,51945.0,136.8539,138.0348,136.8442,137.6542,51945.0
2024-11-18 09:35:00,141.24,142.0,141.24,141.87,10959.0,137.8396,138.5813,137.8396,138.4544,10959.0
2024-11-18 09:40:00,141.99,142.36,141.53,141.71,31247.0,138.5716,138.9326,138.1226,138.2983,31247.0
2024-11-18 09:45:00,141.74,141.89,141.34,141.79,12356.0,138.3276,138.474,137.9372,138.3764,12356.0
2024-11-18 09:50:00,141.67,141.78,141.15,141.29,6071.0,138.2593,138.3666,137.7518,137.8884,6071.0
2024-11-18 09:55:00,141.25,141.39,140.97,141.22,16663.0,137.8494,137.986,137.5761,137.8201,16663.0
2024-11-18 10:00:00,141.16,141.77,141.02,141.57,36063.0,137.7615,138.3568,137.6249,138.1617,36063.0
2024-11-18 10:05:00,141.3,141.49,141.19,141.24,4484.0,137.8982,138.0836,137.7908,137.8396,4484.0
2024-11-18 10:10:00,141.3,141.38,140.95,141.05,8013.0,137.8982,137.9762,137.5566,137.6542,8013.0
2024-11-18 10:15:00,141.03,141.32,141.01,141.32,4815.0,137.6347,137.9177,137.6151,137.9177,4815.0
2024-11-18 10:20:00,141.41,141.41,140.97,141.09,9356.0,138.0055,138.0055,137.5761,137.6932,9356.0
2024-11-18 10:25:00,141.19,141.28,141.19,141.25,2206.0,137.7908,137.8786,137.7908,137.8494,2206.0
2024-11-18 10:30:00,141.23,141.3,141.06,141.25,3895.0,137.8299,137.8982,137.6639,137.8494,3895.0
2024-11-18 10:35:00,141.27,141.35,141.17,141.35,2508.0,137.8689,137.947,137.7713,137.947,2508.0
2024-11-18 10:40:00,141.3,141.3,140.98,141.28,4765.0,137.8982,137.8982,137.5859,137.8786,4765.0
2024-11-18 10:45:00,141.19,141.4,141.19,141.37,10066.0,137.7908,137.9958,137.7908,137.9665,10066.0
2024-11-18 10:50:00,141.3,141.32,141.13,141.13,3854.0,137.8982,137.9177,137.7323,137.7323,3854.0
2024-11-18 10:55:00,141.06,141.3,140.97,141.3,10698.0,137.6639,137.8982,137.5761,137.8982,10698.0
2024-11-18 11:00:00,141.3,141.52,141.26,141.44,5464.0,137.8982,138.1129,137.8591,138.0348,5464.0
2024-11-18 11:05:00,141.44,141.44,141.03,141.04,13107.0,138.0348,138.0348,137.6347,137.6444,13107.0
2024-11-18 11:10:00,141.04,141.06,140.51,140.87,23021.0,137.6444,137.6639,137.1272,137.4785,23021.0
2024-11-18 11:15:00,140.95,141.15,140.79,141.15,4715.0,137.5566,137.7518,137.4004,137.7518,4715.0
2024-11-18 11:20:00,141.23,141.25,141.04,141.23,6865.0,137.8299,137.8494,137.6444,137.8299,6865.0
2024-11-18 11:25:00,141.2,141.41,141.16,141.37,4543.0,137.8006,138.0055,137.7615,137.9665,4543.0
2024-11-18 11:30:00,141.37,141.43,141.3,141.39,12438.0,137.9665,138.025,137.8982,137.986,12438.0
2024-11-18 11:35:00,141.36,141.6,141.28,141.56,2980.0,137.9567,138.1909,137.8786,138.1519,2980.0
2024-11-18 11:40:00,141.57,141.68,141.53,141.65,6577.0,138.1617,138.269,138.1226,138.2397,6577.0
2024-11-18 11:45:00,141.61,141.65,141.51,141.51,4238.0,138.2007,138.2397,138.1031,138.1031,4238.0
2024-11-18 11:50:00,141.56,141.69,141.46,141.69,3494.0,138.1519,138.2788,138.0543,138.2788,3494.0
2024-11-18 11:55:00,141.6,141.69,141.56,141.62,9747.0,138.1909,138.2788,138.1519,138.2105,9747.0
2024-11-18 12:00:00,141.62,141.74,141.52,141.68,11691.0,138.2105,138.3276,138.1129,138.269,11691.0
2024-11-18 12:05:00,141.68,141.81,141.6,141.8,8758.0,138.269,138.3959,138.1909,138.3861,8758.0
2024-11-18 12:10:00,141.83,142.29,141.75,141.98,24538.0,138.4154,138.8643,138.3373,138.5618,24538.0
2024-11-18 12:15:00,141.95,142.14,141.91,142.06,8159.0,138.5325,138.7179,138.4935,138.6399,8159.0
2024-11-18 12:20:00,142.09,142.18,142.0,142.04,15345.0,138.6691,138.757,138.5813,138.6203,15345.0
2024-11-18 12:25:00,142.08,142.17,142.03,142.14,5402.0,138.6594,138.7472,138.6106,138.7179,5402.0
2024-11-18 12:30:00,142.14,142.66,142.08,142.63,51072.0,138.7179,139.2254,138.6594,139.1961,51072.0
2024-11-18 12:35:00,142.63,142.85,142.63,142.83,19349.0,139.1961,139.4108,139.1961,139.3913,19349.0
2024-11-18 12:40:00,142.82,143.04,142.82,143.02,13043.0,139.3816,139.5963,139.3816,139.5768,13043.0
2024-11-18 12:45:00,143.08,143.16,142.63,142.69,12497.0,139.6353,139.7134,139.1961,139.2547,12497.0
2024-11-18 12:50:00,142.78,142.92,142.74,142.91,5803.0,139.3425,139.4792,139.3035,139.4694,5803.0
2024-11-18 12:55:00,142.97,143.09,142.91,142.99,8766.0,139.528,139.6451,139.4694,139.5475,8766.0
2024-11-18 13:00:00,142.97,143.38,142.96,143.24,13471.0,139.528,139.9281,139.5182,139.7915,13471.0
2024-11-18 13:05:00,143.25,143.44,143.11,143.4,16317.0,139.8012,139.9866,139.6646,139.9476,16317.0
2024-11-18 13:10:00,143.42,143.5,143.32,143.43,9035.0,139.9671,140.0452,139.8695,139.9769,9035.0
2024-11-18 13:15:00,143.46,143.58,143.39,143.58,18212.0,140.0062,140.1233,139.9378,140.1233,18212.0
2024-11-18 13:20:00,143.61,143.61,143.11,143.16,16953.0,140.1526,140.1526,139.6646,139.7134,16953.0
2024-11-18 13:25:00,143.22,143.28,143.05,143.28,21063.0,139.7719,139.8305,139.606,139.8305,21063.0
2024-11-18 13:30:00,143.28,143.39,143.22,143.28,11190.0,139.8305,139.9378,139.7719,139.8305,11190.0
2024-11-18 13:35:00,143.26,143.31,143.03,143.3,19835.0,139.811,139.8598,139.5865,139.85,19835.0
2024-11-18 13:40:00,143.22,143.41,143.19,143.21,5500.0,139.7719,139.9574,139.7427,139.7622,5500.0
2024-11-18 13:45:00,143.18,143.28,142.93,143.04,8881.0,139.7329,139.8305,139.4889,139.5963,8881.0
2024-11-18 13:50:00,143.03,143.23,143.02,143.19,7059.0,139.5865,139.7817,139.5768,139.7427,7059.0
2024-11-18 13:55:00,143.23,143.61,143.22,143.57,9437.0,139.7817,140.1526,139.7719,140.1135,9437.0
2024-11-18 14:00:00,143.52,143.7,143.5,143.57,7281.0,140.0647,140.2404,140.0452,140.1135,7281.0
2024-11-18 14:05:00,143.62,143.84,143.62,143.78,14030.0,140.1623,140.377,140.1623,140.3185,14030.0
2024-11-18 14:10:00,143.75,143.88,143.75,143.78,6898.0,140.2892,140.4161,140.2892,140.3185,6898.0
2024-11-18 14:15:00,143.74,143.78,143.57,143.65,7689.0,140.2794,140.3185,140.1135,140.1916,7689.0
2024-11-18 14:20:00,143.62,143.65,143.5,143.57,7084.0,140.1623,140.1916,140.0452,140.1135,7084.0
2024-11-18 14:25:00,143.53,143.56,143.47,143.51,3591.0,140.0745,140.1038,140.0159,140.055,3591.0
2024-11-18 14:30:00,143.55,143.57,143.39,143.46,9128.0,140.094,140.1135,139.9378,140.0062,9128.0
2024-11-18 14:35:00,143.47,143.52,143.23,143.44,14565.0,140.0159,140.0647,139.7817,139.9866,14565.0
2024-11-18 14:40:00,143.44,143.6,143.41,143.52,6564.0,139.9866,140.1428,139.9574,140.0647,6564.0
2024-11-18 14:45:00,143.49,143.66,143.48,143.61,5520.0,140.0354,140.2013,140.0257,140.1526,5520.0
2024-11-18 14:50:00,143.62,143.62,143.48,143.52,6470.0,140.1623,140.1623,140.0257,140.0647,6470.0
2024-11-18 14:55:00,143.53,143.55,143.35,143.37,15127.0,140.0745,140.094,139.8988,139.9183,15127.0
2024-11-18 15:00:00,143.37,143.55,143.17,143.5,22314.0,139.9183,140.094,139.7231,140.0452,22314.0
2024-11-18 15:05:00,143.5,143.61,143.4,143.4,11289.0,140.0452,140.1526,139.9476,139.9476,11289.0
2024-11-18 15:10:00,143.45,143.64,143.45,143.58,5630.0,139.9964,140.1818,139.9964,140.1233,5630.0
2024-11-18 15:15:00,143.62,143.86,143.55,143.8,31248.0,140.1623,140.3965,140.094,140.338,31248.0
2024-11-18 15:20:00,143.81,143.96,143.71,143.86,13744.0,140.3477,140.4941,140.2501,140.3965,13744.0
2024-11-18 15:25:00,143.89,143.99,143.8,143.99,9102.0,140.4258,140.5234,140.338,140.5234,9102.0
2024-11-18 15:30:00,143.97,144.15,143.87,143.88,73457.0,140.5039,140.6796,140.4063,140.4161,73457.0
2024-11-18 15:35:00,143.86,144.05,143.76,143.91,17559.0,140.3965,140.582,140.2989,140.4453,17559.0
2024-11-18 15:40:00,143.9,144.12,143.85,144.09,20184.0,140.4356,140.6503,140.3868,140.621,20184.0
2024-11-18 15:45:00,144.09,144.13,143.85,144.06,24602.0,140.621,140.66,140.3868,140.5917,24602.0
2024-11-18 15:50:00,144.05,144.09,143.9,144.03,43808.0,140.582,140.621,140.4356,140.5624,43808.0
2024-11-18 15:55:00,144.03,144.19,143.92,144.02,160261.0,140.5624,140.7186,140.4551,140.5527,160261.0
2024-11-19 09:30:00,142.12,142.66,141.72,142.28,53225.0,138.6984,139.2254,138.3081,138.8546,53225.0
2024-11-19 09:35:00,142.42,143.47,142.42,143.31,53320.0,138.9912,140.0159,138.9912,139.8598,53320.0
2024-11-19 09:40:00,143.16,143.56,142.91,143.55,12286.0,139.7134,140.1038,139.4694,140.094,12286.0
2024-11-19 09:45:00,143.62,143.85,143.07,143.4,11165.0,140.1623,140.3868,139.6256,139.9476,11165.0
2024-11-19 09:50:00,143.38,143.93,143.38,143.78,13251.0,139.9281,140.4648,139.9281,140.3185,13251.0
2024-11-19 09:55:00,143.77,143.87,143.43,143.87,13041.0,140.3087,140.4063,139.9769,140.4063,13041.0
2024-11-19 10:00:00,143.83,144.69,143.78,144.42,32604.0,140.3673,141.2065,140.3185,140.943,32604.0
2024-11-19 10:05:00,144.31,144.38,144.03,144.06,12973.0,140.8357,140.904,140.5624,140.5917,12973.0
2024-11-19 10:10:00,144.09,144.17,143.92,144.08,25122.0,140.621,140.6991,140.4551,140.6112,25122.0
2024-11-19 10:15:00,144.03,144.18,143.9,143.92,16079.0,140.5624,140.7088,140.4356,140.4551,16079.0
2024-11-19 10:20:00,143.97,144.22,143.78,144.18,14179.0,140.5039,140.7479,140.3185,140.7088,14179.0
2024-11-19 10:25:00,144.18,144.33,143.9,144.11,11671.0,140.7088,140.8552,140.4356,140.6405,11671.0
2024-11-19 10:30:00,143.91,143.91,143.3,143.65,8472.0,140.4453,140.4453,139.85,140.1916,8472.0
2024-11-19 10:35:00,143.7,144.15,143.63,144.15,6142.0,140.2404,140.6796,140.1721,140.6796,6142.0
2024-11-19 10:40:00,144.04,144.05,143.69,144.0,6145.0,140.5722,140.582,140.2306,140.5332,6145.0
2024-11-19 10:45:00,143.97,144.01,143.52,143.56,3248.0,140.5039,140.5429,140.0647,140.1038,3248.0
2024-11-19 10:50:00,143.5,143.63,143.32,143.51,12401.0,140.0452,140.1721,139.8695,140.055,12401.0
2024-11-19 10:55:00,143.53,143.68,143.48,143.66,9692.0,140.0745,140.2209,140.0257,140.2013,9692.0
2024-11-19 11:00:00,143.56,143.6,143.14,143.16,18905.0,140.1038,140.1428,139.6939,139.7134,18905.0
2024-11-19 11:05:00,143.06,143.12,142.9,143.05,4551.0,139.6158,139.6743,139.4596,139.606,4551.0
2024-11-19 11:10:00,143.06,143.34,143.0,143.0,5534.0,139.6158,139.8891,139.5572,139.5572,5534.0
2024-11-19 11:15:00,142.99,143.14,142.94,143.12,10507.0,139.5475,139.6939,139.4987,139.6743,10507.0
2024-11-19 11:20:00,143.17,143.32,143.11,143.22,14383.0,139.7231,139.8695,139.6646,139.7719,14383.0
2024-11-19 11:25:00,143.17,143.22,143.09,143.09,6357.0,139.7231,139.7719,139.6451,139.6451,6357.0
2024-11-19 11:30:00,143.01,143.46,142.88,143.39,20933.0,139.567,140.0062,139.4401,139.9378,20933.0
2024-11-19 11:35:00,143.39,143.39,143.0,143.06,18501.0,139.9378,139.9378,139.5572,139.6158,18501.0
2024-11-19 11:40:00,143.03,143.32,142.98,143.31,13898.0,139.5865,139.8695,139.5377,139.8598,13898.0
2024-11-19 11:45:00,143.34,143.63,143.29,143.62,17641.0,139.8891,140.1721,139.8403,140.1623,17641.0
2024-11-19 11:50:00,143.57,143.76,143.57,143.7,3402.0,140.1135,140.2989,140.1135,140.2404,3402.0
2024-11-19 11:55:00,143.67,144.21,143.66,144.13,10365.0,140.2111,140.7381,140.2013,140.66,10365.0
2024-11-19 12:00:00,144.1,144.1,143.9,143.91,33589.0,140.6308,140.6308,140.4356,140.4453,33589.0
2024-11-19 12:05:00,143.91,144.12,143.9,143.99,7004.0,140.4453,140.6503,140.4356,140.5234,7004.0
2024-11-19 12:10:00,143.99,144.05,143.94,144.01,4125.0,140.5234,140.582,140.4746,140.5429,4125.0
2024-11-19 12:15:00,144.0,144.06,143.96,143.99,2096.0,140.5332,140.5917,140.4941,140.5234,2096.0
2024-11-19 12:20:00,144.03,144.15,143.89,143.92,7893.0,140.5624,140.6796,140.4258,140.4551,7893.0
2024-11-19 12:25:00,143.94,144.38,143.91,144.3,32261.0,140.4746,140.904,140.4453,140.8259,32261.0
2024-11-19 12:30:00,144.2,144.46,144.14,144.43,10472.0,140.7283,140.9821,140.6698,140.9528,10472.0
2024-11-19 12:35:00,144.43,144.49,144.37,144.47,9682.0,140.9528,141.0114,140.8943,140.9918,9682.0
2024-11-19 12:40:00,144.43,144.5,143.8,143.9,19725.0,140.9528,141.0211,140.338,140.4356,19725.0
2024-11-19 12:45:00,143.91,143.94,143.7,143.73,9165.0,140.4453,140.4746,140.2404,140.2697,9165.0
2024-11-19 12:50:00,143.73,143.86,143.7,143.84,8579.0,140.2697,140.3965,140.2404,140.377,8579.0
2024-11-19 12:55:00,143.95,144.06,143.42,143.68,24307.0,140.4844,140.5917,139.9671,140.2209,24307.0
2024-11-19 13:00:00,143.67,143.76,143.43,143.52,10593.0,140.2111,140.2989,139.9769,140.0647,10593.0
2024-11-19 13:05:00,143.55,143.63,143.47,143.61,4867.0,140.094,140.1721,140.0159,140.1526,4867.0
2024-11-19 13:10:00,143.58,143.63,143.37,143.37,5445.0,140.1233,140.1721,139.9183,139.9183,5445.0
2024-11-19 13:15:00,143.47,143.52,143.36,143.42,3652.0,140.0159,140.0647,139.9086,139.9671,3652.0
2024-11-19 13:20:00,143.49,143.49,143.08,143.22,14173.0,140.0354,140.0354,139.6353,139.7719,14173.0
2024-11-19 13:25:00,143.22,143.24,143.13,143.2,4790.0,139.7719,139.7915,139.6841,139.7524,4790.0
2024-11-19 13:30:00,143.16,143.16,142.62,142.63,19909.0,139.7134,139.7134,139.1864,139.1961,19909.0
2024-11-19 13:35:00,142.63,142.63,141.79,141.87,43035.0,139.1961,139.1961,138.3764,138.4544,43035.0
2024-11-19 13:40:00,141.92,141.92,141.21,141.48,46150.0,138.5032,138.5032,137.8103,138.0738,46150.0
2024-11-19 13:45:00,141.47,141.95,141.38,141.91,39255.0,138.0641,138.5325,137.9762,138.4935,39255.0
2024-11-19 13:50:00,141.92,142.12,141.55,141.77,26474.0,138.5032,138.6984,138.1421,138.3568,26474.0
2024-11-19 13:55:00,141.85,142.21,141.85,142.15,7828.0,138.4349,138.7863,138.4349,138.7277,7828.0
2024-11-19 14:00:00,142.11,142.33,141.76,141.87,36833.0,138.6887,138.9034,138.3471,138.4544,36833.0
2024-11-19 14:05:00,141.89,142.0,141.76,141.96,8479.0,138.474,138.5813,138.3471,138.5423,8479.0
2024-11-19 14:10:00,141.98,142.0,141.82,141.96,6950.0,138.5618,138.5813,138.4056,138.5423,6950.0
2024-11-19 14:15:00,142.02,142.12,141.98,141.98,11092.0,138.6008,138.6984,138.5618,138.5618,11092.0
2024-11-19 14:20:00,141.96,142.14,141.96,142.04,8722.0,138.5423,138.7179,138.5423,138.6203,8722.0
2024-11-19 14:25:00,142.08,142.36,142.05,142.13,12274.0,138.6594,138.9326,138.6301,138.7082,12274.0
2024-11-19 14:30:00,142.1,142.16,141.73,141.74,13641.0,138.6789,138.7375,138.3178,138.3276,13641.0
2024-11-19 14:35:00,141.74,141.87,141.65,141.72,5270.0,138.3276,138.4544,138.2397,138.3081,5270.0
2024-11-19 14:40:00,141.63,141.7,141.59,141.59,4307.0,138.2202,138.2885,138.1812,138.1812,4307.0
2024-11-19 14:45:00,141.63,141.98,141.6,141.75,19276.0,138.2202,138.5618,138.1909,138.3373,19276.0
2024-11-19 14:50:00,141.77,142.14,141.77,142.03,15972.0,138.3568,138.7179,138.3568,138.6106,15972.0
2024-11-19 14:55:00,141.99,142.13,141.94,142.02,9740.0,138.5716,138.7082,138.5228,138.6008,9740.0
2024-11-19 15:00:00,142.02,142.03,141.75,141.91,16658.0,138.6008,138.6106,138.3373,138.4935,16658.0
2024-11-19 15:05:00,141.92,141.95,141.77,141.91,6361.0,138.5032,138.5325,138.3568,138.4935,6361.0
2024-11-19 15:10:00,141.91,142.0,141.86,141.89,11326.0,138.4935,138.5813,138.4447,138.474,11326.0
2024-11-19 15:15:00,141.89,142.15,141.8,142.14,9091.0,138.474,138.7277,138.3861,138.7179,9091.0
2024-11-19 15:20:00,142.14,142.2,142.1,142.15,16569.0,138.7179,138.7765,138.6789,138.7277,16569.0
2024-11-19 15:25:00,142.13,142.15,142.01,142.04,18762.0,138.7082,138.7277,138.5911,138.6203,18762.0
2024-11-19 15:30:00,142.02,142.02,141.75,141.77,11493.0,138.6008,138.6008,138.3373,138.3568,11493.0
2024-11-19 15:35:00,141.78,141.9,141.74,141.85,10890.0,138.3666,138.4837,138.3276,138.4349,10890.0
2024-11-19 15:40:00,141.83,141.95,141.67,141.68,20402.0,138.4154,138.5325,138.2593,138.269,20402.0
2024-11-19 15:45:00,141.68,142.0,141.65,141.99,11537.0,138.269,138.5813,138.2397,138.5716,11537.0
2024-11-19 15:50:00,142.01,142.32,142.0,142.05,42560.0,138.5911,138.8936,138.5813,138.6301,42560.0
2024-11-19 15:55:00,142.04,142.14,141.88,142.02,117566.0,138.6203,138.7179,138.4642,138.6008,117566.0
2024-11-20 09:30:00,141.18,141.24,140.38,140.56,64321.0,138.8251,138.8841,138.0385,138.2155,64321.0
2024-11-20 09:35:00,140.75,141.26,140.41,140.88,21339.0,138.4023,138.9038,138.068,138.5301,21339.0
2024-11-20 09:40:00,140.75,141.13,140.58,140.66,8768.0,138.4023,138.776,138.2352,138.3138,8768.0
2024-11-20 09:45:00,140.77,141.63,140.77,141.43,44186.0,138.422,139.2676,138.422,139.071,44186.0
2024-11-20 09:50:00,141.52,141.96,141.51,141.78,20734.0,139.1595,139.5921,139.1496,139.4151,20734.0
2024-11-20 09:55:00,141.81,142.07,141.74,141.78,8646.0,139.4446,139.7003,139.3758,139.4151,8646.0
2024-11-20 10:00:00,141.81,141.9,141.43,141.6,5457.0,139.4446,139.5331,139.071,139.2381,5457.0
2024-11-20 10:05:00,141.52,141.76,141.35,141.72,9206.0,139.1595,139.3955,138.9923,139.3561,9206.0
2024-11-20 10:10:00,141.65,141.65,141.37,141.46,6727.0,139.2873,139.2873,139.012,139.1005,6727.0
2024-11-20 10:15:00,141.46,141.58,141.24,141.55,6677.0,139.1005,139.2185,138.8841,139.189,6677.0
2024-11-20 10:20:00,141.51,141.52,141.25,141.38,6042.0,139.1496,139.1595,138.894,139.0218,6042.0
2024-11-20 10:25:00,141.34,141.43,141.16,141.43,15535.0,138.9825,139.071,138.8055,139.071,15535.0
2024-11-20 10:30:00,141.39,141.4,140.56,141.05,28377.0,139.0316,139.0415,138.2155,138.6973,28377.0
2024-11-20 10:35:00,141.06,141.31,140.96,141.21,18042.0,138.7071,138.953,138.6088,138.8546,18042.0
2024-11-20 10:40:00,141.21,141.23,140.79,140.81,6049.0,138.8546,138.8743,138.4417,138.4613,6049.0
2024-11-20 10:45:00,140.75,140.9,140.61,140.85,8284.0,138.4023,138.5498,138.2647,138.5006,8284.0
2024-11-20 10:50:00,140.86,140.86,140.34,140.35,10266.0,138.5105,138.5105,137.9992,138.009,10266.0
2024-11-20 10:55:00,140.33,140.62,140.24,140.41,13069.0,137.9893,138.2745,137.9008,138.068,13069.0
2024-11-20 11:00:00,140.35,140.35,139.89,139.99,10966.0,138.009,138.009,137.5567,137.655,10966.0
2024-11-20 11:05:00,139.98,140.04,139.89,139.98,16240.0,137.6452,137.7042,137.5567,137.6452,16240.0
2024-11-20 11:10:00,139.94,139.97,139.75,139.9,13634.0,137.6058,137.6353,137.419,137.5665,13634.0
2024-11-20 11:15:00,139.94,140.18,139.8,140.18,10472.0,137.6058,137.8418,137.4682,137.8418,10472.0
2024-11-20 11:20:00,140.22,140.24,140.07,140.08,7771.0,137.8812,137.9008,137.7337,137.7435,7771.0
2024-11-20 11:25:00,140.14,140.14,139.99,140.03,3241.0,137.8025,137.8025,137.655,137.6943,3241.0
2024-11-20 11:30:00,140.05,140.4,139.96,140.4,13191.0,137.714,138.0582,137.6255,138.0582,13191.0
2024-11-20 11:35:00,140.44,140.55,140.16,140.23,18813.0,138.0975,138.2057,137.8222,137.891,18813.0
2024-11-20 11:40:00,140.25,140.78,140.23,140.72,37555.0,137.9107,138.4318,137.891,138.3728,37555.0
2024-11-20 11:45:00,140.72,140.72,140.54,140.69,10821.0,138.3728,138.3728,138.1958,138.3433,10821.0
2024-11-20 11:50:00,140.69,141.19,140.67,141.19,11565.0,138.3433,138.835,138.3237,138.835,11565.0
2024-11-20 11:55:00,141.22,141.39,141.12,141.17,58451.0,138.8645,139.0316,138.7661,138.8153,58451.0
2024-11-20 12:00:00,141.08,141.18,140.96,141.06,8389.0,138.7268,138.8251,138.6088,138.7071,8389.0
2024-11-20 12:05:00,140.95,141.17,140.93,141.09,6789.0,138.599,138.8153,138.5793,138.7366,6789.0
2024-11-20 12:10:00,141.09,141.09,140.86,140.9,8529.0,138.7366,138.7366,138.5105,138.5498,8529.0
2024-11-20 12:15:00,140.91,140.97,140.62,140.63,6316.0,138.5596,138.6186,138.2745,138.2843,6316.0
2024-11-20 12:20:00,140.56,140.56,140.4,140.41,5280.0,138.2155,138.2155,138.0582,138.068,5280.0
2024-11-20 12:25:00,140.34,140.43,140.31,140.37,5675.0,137.9992,138.0877,137.9697,138.0287,5675.0
2024-11-20 12:30:00,140.34,140.37,140.13,140.32,10280.0,137.9992,138.0287,137.7927,137.9795,10280.0
2024-11-20 12:35:00,140.25,140.53,140.25,140.48,12117.0,137.9107,138.186,137.9107,138.1368,12117.0
2024-11-20 12:40:00,140.46,140.6,140.44,140.49,3913.0,138.1172,138.2548,138.0975,138.1467,3913.0
2024-11-20 12:45:00,140.52,140.63,140.52,140.59,3321.0,138.1762,138.2843,138.1762,138.245,3321.0
2024-11-20 12:50:00,140.57,140.73,140.51,140.51,5970.0,138.2253,138.3827,138.1663,138.1663,5970.0
2024-11-20 12:55:00,140.52,140.52,140.39,140.46,5963.0,138.1762,138.1762,138.0483,138.1172,5963.0
2024-11-20 13:00:00,140.48,140.5,140.3,140.3,3182.0,138.1368,138.1565,137.9598,137.9598,3182.0
2024-11-20 13:05:00,140.36,140.41,140.28,140.36,5485.0,138.0188,138.068,137.9402,138.0188,5485.0
2024-11-20 13:10:00,140.41,140.41,140.2,140.22,4014.0,138.068,138.068,137.8615,137.8812,4014.0
2024-11-20 13:15:00,140.22,140.28,140.14,140.14,4784.0,137.8812,137.9402,137.8025,137.8025,4784.0
2024-11-20 13:20:00,140.12,140.24,140.12,140.13,4461.0,137.7828,137.9008,137.7828,137.7927,4461.0
2024-11-20 13:25:00,140.19,140.33,140.12,140.13,7778.0,137.8517,137.9893,137.7828,137.7927,7778.0
2024-11-20 13:30:00,140.11,140.16,140.03,140.12,3373.0,137.773,137.8222,137.6943,137.7828,3373.0
2024-11-20 13:35:00,140.07,140.16,140.05,140.05,6179.0,137.7337,137.8222,137.714,137.714,6179.0
2024-11-20 13:40:00,140.06,140.19,140.06,140.16,6535.0,137.7238,137.8517,137.7238,137.8222,6535.0
2024-11-20 13:45:00,140.13,140.45,140.09,140.3,11266.0,137.7927,138.1073,137.7533,137.9598,11266.0
2024-11-20 13:50:00,140.28,140.5,140.24,140.45,7209.0,137.9402,138.1565,137.9008,138.1073,7209.0
2024-11-20 13:55:00,140.47,140.48,140.18,140.24,5838.0,138.127,138.1368,137.8418,137.9008,5838.0
2024-11-20 14:00:00,140.25,140.35,140.12,140.12,4622.0,137.9107,138.009,137.7828,137.7828,4622.0
2024-11-20 14:05:00,140.1,140.28,140.09,140.24,7213.0,137.7632,137.9402,137.7533,137.9008,7213.0
2024-11-20 14:10:00,140.24,140.24,140.15,140.19,3644.0,137.9008,137.9008,137.8123,137.8517,3644.0
2024-11-20 14:15:00,140.18,140.27,140.18,140.24,5018.0,137.8418,137.9303,137.8418,137.9008,5018.0
2024-11-20 14:20:00,140.27,140.3,140.15,140.27,6294.0,137.9303,137.9598,137.8123,137.9303,6294.0
2024-11-20 14:25:00,140.3,140.46,140.29,140.43,8101.0,137.9598,138.1172,137.95,138.0877,8101.0
2024-11-20 14:30:00,140.39,140.46,140.33,140.45,5640.0,138.0483,138.1172,137.9893,138.1073,5640.0
2024-11-20 14:35:00,140.45,140.52,140.38,140.52,9558.0,138.1073,138.1762,138.0385,138.1762,9558.0
2024-11-20 14:40:00,140.52,140.61,140.51,140.56,5838.0,138.1762,138.2647,138.1663,138.2155,5838.0
2024-11-20 14:45:00,140.6,140.73,140.6,140.66,11954.0,138.2548,138.3827,138.2548,138.3138,11954.0
2024-11-20 14:50:00,140.66,140.73,140.56,140.56,8499.0,138.3138,138.3827,138.2155,138.2155,8499.0
2024-11-20 14:55:00,140.56,140.62,140.41,140.41,3077.0,138.2155,138.2745,138.068,138.068,3077.0
2024-11-20 15:00:00,140.41,140.64,140.29,140.55,9614.0,138.068,138.2942,137.95,138.2057,9614.0
2024-11-20 15:05:00,140.59,140.61,140.53,140.54,5771.0,138.245,138.2647,138.186,138.1958,5771.0
2024-11-20 15:10:00,140.51,140.64,140.47,140.48,7780.0,138.1663,138.2942,138.127,138.1368,7780.0
2024-11-20 15:15:00,140.5,140.64,140.45,140.59,10998.0,138.1565,138.2942,138.1073,138.245,10998.0
2024-11-20 15:20:00,140.58,140.64,140.54,140.63,8914.0,138.2352,138.2942,138.1958,138.2843,8914.0
2024-11-20 15:25:00,140.64,140.77,140.63,140.66,9211.0,138.2942,138.422,138.2843,138.3138,9211.0
2024-11-20 15:30:00,140.67,140.78,140.6,140.78,12961.0,138.3237,138.4318,138.2548,138.4318,12961.0
2024-11-20 15:35:00,140.79,140.82,140.61,140.69,12879.0,138.4417,138.4712,138.2647,138.3433,12879.0
2024-11-20 15:40:00,140.69,140.76,140.5,140.7,23342.0,138.3433,138.4122,138.1565,138.3532,23342.0
2024-11-20 15:45:00,140.68,140.78,140.64,140.77,15342.0,138.3335,138.4318,138.2942,138.422,15342.0
2024-11-20 15:50:00,140.75,141.04,140.71,141.01,27002.0,138.4023,138.6875,138.363,138.658,27002.0
2024-11-20 15:55:00,140.99,141.35,140.88,141.2,235669.0,138.6383,138.9923,138.5301,138.8448,235669.0
2024-11-21 09:30:00,142.08,142.08,141.4,141.4,28946.0,139.7101,139.7101,139.0415,139.0415,28946.0
2024-11-21 09:35:00,141.4,141.52,141.06,141.42,20019.0,139.0415,139.1595,138.7071,139.0611,20019.0
2024-11-21 09:40:00,141.43,141.54,140.99,141.19,9312.0,139.071,139.1791,138.6383,138.835,9312.0
2024-11-21 09:45:00,141.14,141.35,141.01,141.35,6896.0,138.7858,138.9923,138.658,138.9923,6896.0
2024-11-21 09:50:00,141.29,141.45,141.05,141.32,5371.0,138.9333,139.0906,138.6973,138.9628,5371.0
2024-11-21 09:55:00,141.32,141.48,141.01,141.26,8327.0,138.9628,139.1201,138.658,138.9038,8327.0
2024-11-21 10:00:00,141.27,141.27,140.72,140.8,9904.0,138.9136,138.9136,138.3728,138.4515,9904.0
2024-11-21 10:05:00,140.72,141.09,140.72,140.92,20774.0,138.3728,138.7366,138.3728,138.5695,20774.0
2024-11-21 10:10:00,140.92,141.34,140.92,141.34,9879.0,138.5695,138.9825,138.5695,138.9825,9879.0
2024-11-21 10:15:00,141.34,141.49,141.19,141.28,12083.0,138.9825,139.13,138.835,138.9235,12083.0
2024-11-21 10:20:00,141.26,141.4,141.04,141.3,6106.0,138.9038,139.0415,138.6875,138.9431,6106.0
2024-11-21 10:25:00,141.34,141.41,141.19,141.22,4104.0,138.9825,139.0513,138.835,138.8645,4104.0
2024-11-21 10:30:00,141.21,141.61,141.19,141.42,7418.0,138.8546,139.248,138.835,139.0611,7418.0
2024-11-21 10:35:00,141.46,141.57,141.41,141.43,25591.0,139.1005,139.2086,139.0513,139.071,25591.0
2024-11-21 10:40:00,141.47,142.1,141.47,142.09,9683.0,139.1103,139.7298,139.1103,139.72,9683.0
2024-11-21 10:45:00,142.05,142.55,141.99,142.49,6141.0,139.6806,140.1723,139.6216,140.1133,6141.0
2024-11-21 10:50:00,142.49,142.73,142.35,142.73,16554.0,140.1133,140.3493,139.9756,140.3493,16554.0
2024-11-21 10:55:00,142.69,142.95,142.69,142.78,6047.0,140.31,140.5656,140.31,140.3985,6047.0
2024-11-21 11:00:00,142.84,143.0,142.6,142.91,7283.0,140.4575,140.6148,140.2215,140.5263,7283.0
2024-11-21 11:05:00,142.82,142.94,142.73,142.73,5225.0,140.4378,140.5558,140.3493,140.3493,5225.0
2024-11-21 11:10:00,142.7,142.8,142.6,142.69,3959.0,140.3198,140.4181,140.2215,140.31,3959.0
2024-11-21 11:15:00,142.68,142.8,142.57,142.62,3077.0,140.3001,140.4181,140.192,140.2411,3077.0
2024-11-21 11:20:00,142.71,142.71,142.54,142.65,6375.0,140.3296,140.3296,140.1625,140.2706,6375.0
2024-11-21 11:25:00,142.67,142.8,142.63,142.67,2977.0,140.2903,140.4181,140.251,140.2903,2977.0
2024-11-21 11:30:00,142.65,142.72,142.59,142.62,6245.0,140.2706,140.3395,140.2116,140.2411,6245.0
2024-11-21 11:35:00,142.63,142.73,142.22,142.22,5501.0,140.251,140.3493,139.8478,139.8478,5501.0
2024-11-21 11:40:00,142.15,142.41,142.12,142.37,2572.0,139.779,140.0346,139.7495,139.9953,2572.0
2024-11-21 11:45:00,142.27,142.28,142.0,142.07,4467.0,139.897,139.9068,139.6315,139.7003,4467.0
2024-11-21 11:50:00,142.14,142.28,142.14,142.28,2658.0,139.7691,139.9068,139.7691,139.9068,2658.0
2024-11-21 11:55:00,142.27,142.35,142.2,142.22,4216.0,139.897,139.9756,139.8281,139.8478,4216.0
2024-11-21 12:00:00,142.21,142.33,142.11,142.17,5047.0,139.838,139.956,139.7396,139.7986,5047.0
2024-11-21 12:05:00,142.16,142.16,141.8,141.87,7272.0,139.7888,139.7888,139.4348,139.5036,7272.0
2024-11-21 12:10:00,141.86,141.93,141.55,141.62,22164.0,139.4938,139.5626,139.189,139.2578,22164.0
2024-11-21 12:15:00,141.63,141.79,141.5,141.77,9216.0,139.2676,139.425,139.1398,139.4053,9216.0
2024-11-21 12:20:00,141.78,142.15,141.75,142.15,8549.0,139.4151,139.779,139.3856,139.779,8549.0
2024-11-21 12:25:00,142.18,142.42,142.11,142.35,2425.0,139.8085,140.0445,139.7396,139.9756,2425.0
2024-11-21 12:30:00,142.42,142.42,142.2,142.25,4983.0,140.0445,140.0445,139.8281,139.8773,4983.0
2024-11-21 12:35:00,142.25,142.35,141.88,141.88,6942.0,139.8773,139.9756,139.5135,139.5135,6942.0
2024-11-21 12:40:00,141.9,141.99,141.65,141.93,24505.0,139.5331,139.6216,139.2873,139.5626,24505.0
2024-11-21 12:45:00,141.97,142.3,141.96,142.27,6140.0,139.602,139.9265,139.5921,139.897,6140.0
2024-11-21 12:50:00,142.33,142.51,142.33,142.47,7065.0,139.956,140.133,139.956,140.0936,7065.0
2024-11-21 12:55:00,142.43,142.45,142.26,142.3,17516.0,140.0543,140.074,139.8871,139.9265,17516.0
2024-11-21 13:00:00,142.3,142.31,142.16,142.16,3212.0,139.9265,139.9363,139.7888,139.7888,3212.0
2024-11-21 13:05:00,142.15,142.17,142.08,142.16,4463.0,139.779,139.7986,139.7101,139.7888,4463.0
2024-11-21 13:10:00,142.13,142.26,142.12,142.2,4025.0,139.7593,139.8871,139.7495,139.8281,4025.0
2024-11-21 13:15:00,142.19,142.25,142.08,142.21,11939.0,139.8183,139.8773,139.7101,139.838,11939.0
2024-11-21 13:20:00,142.16,142.19,141.92,141.97,14172.0,139.7888,139.8183,139.5528,139.602,14172.0
2024-11-21 13:25:00,141.96,142.12,141.96,142.07,10520.0,139.5921,139.7495,139.5921,139.7003,10520.0
2024-11-21 13:30:00,142.07,142.07,141.71,141.83,10978.0,139.7003,139.7003,139.3463,139.4643,10978.0
2024-11-21 13:35:00,141.8,141.88,141.63,141.81,4671.0,139.4348,139.5135,139.2676,139.4446,4671.0
2024-11-21 13:40:00,141.81,141.83,141.71,141.78,2486.0,139.4446,139.4643,139.3463,139.4151,2486.0
2024-11-21 13:45:00,141.84,141.84,141.64,141.75,15520.0,139.4741,139.4741,139.2775,139.3856,15520.0
2024-11-21 13:50:00,141.81,141.88,141.77,141.83,11195.0,139.4446,139.5135,139.4053,139.4643,11195.0
2024-11-21 13:55:00,141.81,141.86,141.76,141.83,10449.0,139.4446,139.4938,139.3955,139.4643,10449.0
2024-11-21 14:00:00,141.82,141.97,141.75,141.92,3026.0,139.4545,139.602,139.3856,139.5528,3026.0
2024-11-21 14:05:00,141.94,141.95,141.8,141.9,2527.0,139.5725,139.5823,139.4348,139.5331,2527.0
2024-11-21 14:10:00,141.94,141.98,141.84,141.95,6414.0,139.5725,139.6118,139.4741,139.5823,6414.0
2024-11-21 14:15:00,141.95,142.0,141.83,141.87,5592.0,139.5823,139.6315,139.4643,139.5036,5592.0
2024-11-21 14:20:00,141.93,141.93,141.75,141.78,5951.0,139.5626,139.5626,139.3856,139.4151,5951.0
2024-11-21 14:25:00,141.78,141.8,141.62,141.77,24756.0,139.4151,139.4348,139.2578,139.4053,24756.0
2024-11-21 14:30:00,141.8,141.86,141.68,141.86,5291.0,139.4348,139.4938,139.3168,139.4938,5291.0
2024-11-21 14:35:00,141.8,141.85,141.71,141.78,12502.0,139.4348,139.484,139.3463,139.4151,12502.0
2024-11-21 14:40:00,141.79,141.83,141.71,141.74,3413.0,139.425,139.4643,139.3463,139.3758,3413.0
2024-11-21 14:45:00,141.72,141.79,141.72,141.75,5620.0,139.3561,139.425,139.3561,139.3856,5620.0
2024-11-21 14:50:00,141.75,141.79,141.6,141.75,12430.0,139.3856,139.425,139.2381,139.3856,12430.0
2024-11-21 14:55:00,141.76,141.8,141.72,141.78,8848.0,139.3955,139.4348,139.3561,139.4151,8848.0
2024-11-21 15:00:00,141.78,141.93,141.77,141.88,4822.0,139.4151,139.5626,139.4053,139.5135,4822.0
2024-11-21 15:05:00,141.94,141.98,141.84,141.92,5655.0,139.5725,139.6118,139.4741,139.5528,5655.0
2024-11-21 15:10:00,141.92,141.97,141.72,141.72,5247.0,139.5528,139.602,139.3561,139.3561,5247.0
2024-11-21 15:15:00,141.78,141.78,141.63,141.77,4801.0,139.4151,139.4151,139.2676,139.4053,4801.0
2024-11-21 15:20:00,141.78,141.87,141.73,141.81,6777.0,139.4151,139.5036,139.366,139.4446,6777.0
2024-11-21 15:25:00,141.81,142.0,141.79,141.94,11961.0,139.4446,139.6315,139.425,139.5725,11961.0
2024-11-21 15:30:00,141.94,141.95,141.72,141.78,5004.0,139.5725,139.5823,139.3561,139.4151,5004.0
2024-11-21 15:35:00,141.75,141.8,141.62,141.66,8756.0,139.3856,139.4348,139.2578,139.2971,8756.0
2024-11-21 15:40:00,141.7,141.76,141.54,141.61,6852.0,139.3365,139.3955,139.1791,139.248,6852.0
2024-11-21 15:45:00,141.63,141.7,141.55,141.64,8415.0,139.2676,139.3365,139.189,139.2775,8415.0
2024-11-21 15:50:00,141.66,141.75,141.26,141.35,26717.0,139.2971,139.3856,138.9038,138.9923,26717.0
2024-11-21 15:55:00,141.37,141.37,141.02,141.12,62266.0,139.012,139.012,138.6678,138.7661,62266.0
2024-11-22 09:30:00,140.64,140.7,139.45,140.31,29897.0,138.2942,138.3532,137.124,137.9697,29897.0
2024-11-22 09:35:00,140.47,140.73,140.19,140.27,11575.0,138.127,138.3827,137.8517,137.9303,11575.0
2024-11-22 09:40:00,140.3,141.17,140.29,141.07,8667.0,137.9598,138.8153,137.95,138.717,8667.0
2024-11-22 09:45:00,141.02,141.61,140.87,141.6,10821.0,138.6678,139.248,138.5203,139.2381,10821.0
2024-11-22 09:50:00,141.51,142.12,141.38,141.97,39168.0,139.1496,139.7495,139.0218,139.602,39168.0
2024-11-22 09:55:00,142.11,142.22,141.8,141.8,26092.0,139.7396,139.8478,139.4348,139.4348,26092.0
2024-11-22 10:00:00,141.9,142.39,141.88,142.39,10012.0,139.5331,140.015,139.5135,140.015,10012.0
2024-11-22 10:05:00,142.31,142.46,142.14,142.36,5168.0,139.9363,140.0838,139.7691,139.9855,5168.0
2024-11-22 10:10:00,142.2,142.39,142.0,142.21,9005.0,139.8281,140.015,139.6315,139.838,9005.0
2024-11-22 10:15:00,142.27,142.27,141.68,141.89,10278.0,139.897,139.897,139.3168,139.5233,10278.0
2024-11-22 10:20:00,141.89,141.94,141.59,141.8,7252.0,139.5233,139.5725,139.2283,139.4348,7252.0
2024-11-22 10:25:00,141.81,141.82,141.64,141.76,1517.0,139.4446,139.4545,139.2775,139.3955,1517.0
2024-11-22 10:30:00,141.76,141.87,141.63,141.67,6699.0,139.3955,139.5036,139.2676,139.307,6699.0
2024-11-22 10:35:00,141.64,141.88,141.48,141.76,5515.0,139.2775,139.5135,139.1201,139.3955,5515.0
2024-11-22 10:40:00,141.84,141.86,141.6,141.61,2812.0,139.4741,139.4938,139.2381,139.248,2812.0
2024-11-22 10:45:00,141.59,141.59,141.31,141.42,11421.0,139.2283,139.2283,138.953,139.0611,11421.0
2024-11-22 10:50:00,141.5,141.51,141.25,141.31,4860.0,139.1398,139.1496,138.894,138.953,4860.0
2024-11-22 10:55:00,141.24,141.5,141.18,141.5,8615.0,138.8841,139.1398,138.8251,139.1398,8615.0
2024-11-22 11:00:00,141.49,141.49,141.18,141.31,8538.0,139.13,139.13,138.8251,138.953,8538.0
2024-11-22 11:05:00,141.3,141.31,140.95,141.04,4023.0,138.9431,138.953,138.599,138.6875,4023.0
2024-11-22 11:10:00,141.07,141.15,140.45,140.59,30795.0,138.717,138.7956,138.1073,138.245,30795.0
2024-11-22 11:15:00,140.56,141.0,140.36,140.81,22816.0,138.2155,138.6481,138.0188,138.4613,22816.0
2024-11-22 11:20:00,140.76,141.04,140.7,140.96,4884.0,138.4122,138.6875,138.3532,138.6088,4884.0
2024-11-22 11:25:00,140.96,141.25,140.87,141.22,11519.0,138.6088,138.894,138.5203,138.8645,11519.0
2024-11-22 11:30:00,141.05,141.51,140.93,141.35,27178.0,138.6973,139.1496,138.5793,138.9923,27178.0
2024-11-22 11:35:00,141.31,141.5,141.18,141.2,35469.0,138.953,139.1398,138.8251,138.8448,35469.0
2024-11-22 11:40:00,141.18,141.38,141.11,141.17,10013.0,138.8251,139.0218,138.7563,138.8153,10013.0
2024-11-22 11:45:00,141.17,141.4,141.12,141.34,8445.0,138.8153,139.0415,138.7661,138.9825,8445.0
2024-11-22 11:50:00,141.43,141.43,140.83,140.83,4054.0,139.071,139.071,138.481,138.481,4054.0
2024-11-22 11:55:00,140.83,141.04,140.81,141.03,7188.0,138.481,138.6875,138.4613,138.6776,7188.0
2024-11-22 12:00:00,141.02,141.13,140.93,141.08,5373.0,138.6678,138.776,138.5793,138.7268,5373.0
2024-11-22 12:05:00,140.96,141.13,140.96,141.08,2598.0,138.6088,138.776,138.6088,138.7268,2598.0
2024-11-22 12:10:00,141.1,141.19,141.06,141.17,2372.0,138.7465,138.835,138.7071,138.8153,2372.0
2024-11-22 12:15:00,141.19,141.2,140.89,140.89,9609.0,138.835,138.8448,138.54,138.54,9609.0
2024-11-22 12:20:00,140.89,141.04,140.89,141.04,2657.0,138.54,138.6875,138.54,138.6875,2657.0
2024-11-22 12:25:00,141.11,141.3,141.1,141.17,7934.0,138.7563,138.9431,138.7465,138.8153,7934.0
2024-11-22 12:30:00,141.11,141.36,141.1,141.36,12794.0,138.7563,139.0021,138.7465,139.0021,12794.0
2024-11-22 12:35:00,141.36,141.36,141.16,141.21,3645.0,139.0021,139.0021,138.8055,138.8546,3645.0
2024-11-22 12:40:00,141.21,141.29,141.04,141.24,6012.0,138.8546,138.9333,138.6875,138.8841,6012.0
2024-11-22 12:45:00,141.28,141.33,141.26,141.28,3855.0,138.9235,138.9726,138.9038,138.9235,3855.0
2024-11-22 12:50:00,141.24,141.36,141.22,141.3,2265.0,138.8841,139.0021,138.8645,138.9431,2265.0
2024-11-22 12:55:00,141.31,141.35,141.26,141.3,4924.0,138.953,138.9923,138.9038,138.9431,4924.0
2024-11-22 13:00:00,141.29,141.4,141.23,141.23,5274.0,138.9333,139.0415,138.8743,138.8743,5274.0
2024-11-22 13:05:00,141.22,141.26,141.1,141.25,14756.0,138.8645,138.9038,138.7465,138.894,14756.0
2024-11-22 13:10:00,141.25,141.39,141.24,141.39,6526.0,138.894,139.0316,138.8841,139.0316,6526.0
2024-11-22 13:15:00,141.39,141.41,141.21,141.31,8763.0,139.0316,139.0513,138.8546,138.953,8763.0
2024-11-22 13:20:00,141.29,141.39,141.22,141.36,4847.0,138.9333,139.0316,138.8645,139.0021,4847.0
2024-11-22 13:25:00,141.36,141.59,141.26,141.49,31856.0,139.0021,139.2283,138.9038,139.13,31856.0
2024-11-22 13:30:00,141.51,141.59,141.43,141.51,8934.0,139.1496,139.2283,139.071,139.1496,8934.0
2024-11-22 13:35:00,141.52,141.52,141.16,141.16,4670.0,139.1595,139.1595,138.8055,138.8055,4670.0
2024-11-22 13:40:00,141.19,141.29,141.02,141.16,5640.0,138.835,138.9333,138.6678,138.8055,5640.0
2024-11-22 13:45:00,141.27,141.31,141.13,141.16,9437.0,138.9136,138.953,138.776,138.8055,9437.0
2024-11-22 13:50:00,141.1,141.12,140.92,141.08,10836.0,138.7465,138.7661,138.5695,138.7268,10836.0
2024-11-22 13:55:00,141.13,141.15,141.07,141.14,2389.0,138.776,138.7956,138.717,138.7858,2389.0
2024-11-22 14:00:00,141.09,141.11,141.02,141.08,2539.0,138.7366,138.7563,138.6678,138.7268,2539.0
2024-11-22 14:05:00,141.08,141.09,140.88,140.88,6098.0,138.7268,138.7366,138.5301,138.5301,6098.0
2024-11-22 14:10:00,140.91,140.91,140.79,140.83,6006.0,138.5596,138.5596,138.4417,138.481,6006.0
2024-11-22 14:15:00,140.87,141.2,140.87,141.04,33331.0,138.5203,138.8448,138.5203,138.6875,33331.0
2024-11-22 14:20:00,141.03,141.15,140.84,141.08,30320.0,138.6776,138.7956,138.4908,138.7268,30320.0
2024-11-22 14:25:00,141.02,141.25,140.97,141.0,4425.0,138.6678,138.894,138.6186,138.6481,4425.0
2024-11-22 14:30:00,141.0,141.22,141.0,141.13,4813.0,138.6481,138.8645,138.6481,138.776,4813.0
2024-11-22 14:35:00,141.18,141.22,141.11,141.15,6809.0,138.8251,138.8645,138.7563,138.7956,6809.0
2024-11-22 14:40:00,141.13,141.32,141.12,141.27,4624.0,138.776,138.9628,138.7661,138.9136,4624.0
2024-11-22 14:45:00,141.33,141.6,141.26,141.57,10278.0,138.9726,139.2381,138.9038,139.2086,10278.0
2024-11-22 14:50:00,141.58,141.75,141.54,141.69,6636.0,139.2185,139.3856,139.1791,139.3266,6636.0
2024-11-22 14:55:00,141.73,141.73,141.47,141.55,7021.0,139.366,139.366,139.1103,139.189,7021.0
2024-11-22 15:00:00,141.55,141.55,141.07,141.18,7368.0,139.189,139.189,138.717,138.8251,7368.0
2024-11-22 15:05:00,141.24,141.3,141.15,141.27,33698.0,138.8841,138.9431,138.7956,138.9136,33698.0
2024-11-22 15:10:00,141.31,141.37,141.22,141.36,12079.0,138.953,139.012,138.8645,139.0021,12079.0
2024-11-22 15:15:00,141.42,141.6,141.37,141.6,14002.0,139.0611,139.2381,139.012,139.2381,14002.0
2024-11-22 15:20:00,141.64,141.81,141.6,141.6,9008.0,139.2775,139.4446,139.2381,139.2381,9008.0
2024-11-22 15:25:00,141.61,141.8,141.58,141.58,17488.0,139.248,139.4348,139.2185,139.2185,17488.0
2024-11-22 15:30:00,141.59,141.63,141.39,141.49,6122.0,139.2283,139.2676,139.0316,139.13,6122.0
2024-11-22 15:35:00,141.49,141.62,141.3,141.37,7598.0,139.13,139.2578,138.9431,139.012,7598.0
2024-11-22 15:40:00,141.37,141.55,141.33,141.5,9746.0,139.012,139.189,138.9726,139.1398,9746.0
2024-11-22 15:45:00,141.47,141.51,141.21,141.24,14987.0,139.1103,139.1496,138.8546,138.8841,14987.0
2024-11-22 15:50:00,141.26,141.48,141.26,141.32,38204.0,138.9038,139.1201,138.9038,138.9628,38204.0
2024-11-22 15:55:00,141.33,141.39,140.86,140.9,166463.0,138.9726,139.0316,138.5105,138.5498,166463.0
2024-11-25 09:30:00,141.15,142.1,141.08,141.55,37887.0,138.7956,139.7298,138.7268,139.189,37887.0
2024-11-25 09:35:00,141.83,142.53,141.65,142.31,11352.0,139.4643,140.1526,139.2873,139.9363,11352.0
2024-11-25 09:40:00,142.14,142.18,141.45,141.53,11579.0,139.7691,139.8085,139.0906,139.1693,11579.0
2024-11-25 09:45:00,141.57,141.98,141.5,141.9,10645.0,139.2086,139.6118,139.1398,139.5331,10645.0
2024-11-25 09:50:00,142.03,142.03,141.43,141.46,6659.0,139.661,139.661,139.071,139.1005,6659.0
2024-11-25 09:55:00,141.44,141.49,141.09,141.15,7762.0,139.0808,139.13,138.7366,138.7956,7762.0
2024-11-25 10:00:00,141.15,141.2,140.71,140.8,13267.0,138.7956,138.8448,138.363,138.4515,13267.0
2024-11-25 10:05:00,140.88,141.14,140.88,141.03,7837.0,138.5301,138.7858,138.5301,138.6776,7837.0
2024-11-25 10:10:00,141.09,141.09,140.79,141.02,7192.0,138.7366,138.7366,138.4417,138.6678,7192.0
2024-11-25 10:15:00,140.96,141.13,140.67,140.83,13307.0,138.6088,138.776,138.3237,138.481,13307.0
2024-11-25 10:20:00,140.88,140.91,140.61,140.69,5561.0,138.5301,138.5596,138.2647,138.3433,5561.0
2024-11-25 10:25:00,140.82,141.4,140.77,141.39,7140.0,138.4712,139.0415,138.422,139.0316,7140.0
2024-11-25 10:30:00,141.16,141.29,141.02,141.22,9407.0,138.8055,138.9333,138.6678,138.8645,9407.0
2024-11-25 10:35:00,141.22,141.5,141.15,141.46,6569.0,138.8645,139.1398,138.7956,139.1005,6569.0
2024-11-25 10:40:00,141.41,141.8,141.31,141.79,6665.0,139.0513,139.4348,138.953,139.425,6665.0
2024-11-25 10:45:00,141.7,141.72,141.28,141.38,5140.0,139.3365,139.3561,138.9235,139.0218,5140.0
2024-11-25 10:50:00,141.29,141.41,141.13,141.28,11573.0,138.9333,139.0513,138.776,138.9235,11573.0
2024-11-25 10:55:00,141.28,141.43,141.2,141.25,3969.0,138.9235,139.071,138.8448,138.894,3969.0
2024-11-25 11:00:00,141.2,141.45,141.19,141.44,5529.0,138.8448,139.0906,138.835,139.0808,5529.0
2024-11-25 11:05:00,141.39,141.56,141.36,141.51,6219.0,139.0316,139.1988,139.0021,139.1496,6219.0
2024-11-25 11:10:00,141.58,141.58,141.17,141.19,10446.0,139.2185,139.2185,138.8153,138.835,10446.0
2024-11-25 11:15:00,141.16,141.49,141.12,141.29,9169.0,138.8055,139.13,138.7661,138.9333,9169.0
2024-11-25 11:20:00,141.23,141.58,141.2,141.56,8370.0,138.8743,139.2185,138.8448,139.1988,8370.0
2024-11-25 11:25:00,141.56,141.56,141.14,141.21,6843.0,139.1988,139.1988,138.7858,138.8546,6843.0
2024-11-25 11:30:00,141.12,141.25,141.1,141.25,4073.0,138.7661,138.894,138.7465,138.894,4073.0
2024-11-25 11:35:00,141.25,141.32,141.03,141.14,4781.0,138.894,138.9628,138.6776,138.7858,4781.0
2024-11-25 11:40:00,141.09,141.25,141.03,141.2,7201.0,138.7366,138.894,138.6776,138.8448,7201.0
2024-11-25 11:45:00,141.23,141.34,141.08,141.14,3895.0,138.8743,138.9825,138.7268,138.7858,3895.0
2024-11-25 11:50:00,141.09,141.1,140.93,141.02,5850.0,138.7366,138.7465,138.5793,138.6678,5850.0
2024-11-25 11:55:00,141.07,141.12,140.95,141.02,7749.0,138.717,138.7661,138.599,138.6678,7749.0
2024-11-25 12:00:00,141.05,141.24,140.95,141.24,4304.0,138.6973,138.8841,138.599,138.8841,4304.0
2024-11-25 12:05:00,141.16,141.55,141.15,141.5,6873.0,138.8055,139.189,138.7956,139.1398,6873.0
2024-11-25 12:10:00,141.54,141.8,141.5,141.8,21852.0,139.1791,139.4348,139.1398,139.4348,21852.0
2024-11-25 12:15:00,141.69,141.73,141.37,141.38,8383.0,139.3266,139.366,139.012,139.0218,8383.0
2024-11-25 12:20:00,141.38,141.38,141.23,141.24,1624.0,139.0218,139.0218,138.8743,138.8841,1624.0
2024-11-25 12:25:00,141.24,141.33,141.09,141.16,4360.0,138.8841,138.9726,138.7366,138.8055,4360.0
2024-11-25 12:30:00,141.16,141.39,141.14,141.38,3825.0,138.8055,139.0316,138.7858,139.0218,3825.0
2024-11-25 12:35:00,141.31,141.54,141.29,141.32,13320.0,138.953,139.1791,138.9333,138.9628,13320.0
2024-11-25 12:40:00,141.37,141.37,141.1,141.19,5914.0,139.012,139.012,138.7465,138.835,5914.0
2024-11-25 12:45:00,141.07,141.19,141.03,141.07,3496.0,138.717,138.835,138.6776,138.717,3496.0
2024-11-25 12:50:00,141.06,141.13,140.9,140.97,7078.0,138.7071,138.776,138.5498,138.6186,7078.0
2024-11-25 12:55:00,140.88,140.97,140.63,140.81,11223.0,138.5301,138.6186,138.2843,138.4613,11223.0
2024-11-25 13:00:00,140.75,140.88,140.75,140.84,3642.0,138.4023,138.5301,138.4023,138.4908,3642.0
2024-11-25 13:05:00,140.8,140.89,140.65,140.69,7411.0,138.4515,138.54,138.304,138.3433,7411.0
2024-11-25 13:10:00,140.69,140.78,140.67,140.73,4515.0,138.3433,138.4318,138.3237,138.3827,4515.0
2024-11-25 13:15:00,140.64,140.72,140.53,140.71,5782.0,138.2942,138.3728,138.186,138.363,5782.0
2024-11-25 13:20:00,140.68,140.81,140.66,140.74,10363.0,138.3335,138.4613,138.3138,138.3925,10363.0
2024-11-25 13:25:00,140.73,140.82,140.58,140.59,28033.0,138.3827,138.4712,138.2352,138.245,28033.0
2024-11-25 13:30:00,140.6,140.67,140.28,140.67,15149.0,138.2548,138.3237,137.9402,138.3237,15149.0
2024-11-25 13:35:00,140.65,140.79,140.62,140.75,5447.0,138.304,138.4417,138.2745,138.4023,5447.0
2024-11-25 13:40:00,140.75,140.84,140.65,140.81,5916.0,138.4023,138.4908,138.304,138.4613,5916.0
2024-11-25 13:45:00,140.81,140.94,140.76,140.92,6890.0,138.4613,138.5891,138.4122,138.5695,6890.0
2024-11-25 13:50:00,140.94,141.12,140.94,140.96,4126.0,138.5891,138.7661,138.5891,138.6088,4126.0
2024-11-25 13:55:00,140.93,141.1,140.93,141.05,5030.0,138.5793,138.7465,138.5793,138.6973,5030.0
2024-11-25 14:00:00,141.11,141.28,140.95,141.05,6161.0,138.7563,138.9235,138.599,138.6973,6161.0
2024-11-25 14:05:00,141.0,141.06,140.83,140.89,3154.0,138.6481,138.7071,138.481,138.54,3154.0
2024-11-25 14:10:00,141.0,141.0,140.71,140.72,3390.0,138.6481,138.6481,138.363,138.3728,3390.0
2024-11-25 14:15:00,140.75,140.81,140.68,140.68,5471.0,138.4023,138.4613,138.3335,138.3335,5471.0
2024-11-25 14:20:00,140.75,140.78,140.64,140.67,5800.0,138.4023,138.4318,138.2942,138.3237,5800.0
2024-11-25 14:25:00,140.68,140.93,140.64,140.72,7353.0,138.3335,138.5793,138.2942,138.3728,7353.0
2024-11-25 14:30:00,140.67,140.71,140.52,140.6,7479.0,138.3237,138.363,138.1762,138.2548,7479.0
2024-11-25 14:35:00,140.53,140.86,140.53,140.71,12918.0,138.186,138.5105,138.186,138.363,12918.0
2024-11-25 14:40:00,140.68,140.76,140.63,140.73,2283.0,138.3335,138.4122,138.2843,138.3827,2283.0
2024-11-25 14:45:00,140.63,140.72,140.56,140.63,5150.0,138.2843,138.3728,138.2155,138.2843,5150.0
2024-11-25 14:50:00,140.63,140.64,140.54,140.59,2460.0,138.2843,138.2942,138.1958,138.245,2460.0
2024-11-25 14:55:00,140.55,140.75,140.55,140.71,6890.0,138.2057,138.4023,138.2057,138.363,6890.0
2024-11-25 15:00:00,140.75,140.83,140.56,140.6,6988.0,138.4023,138.481,138.2155,138.2548,6988.0
2024-11-25 15:05:00,140.6,140.83,140.56,140.82,7717.0,138.2548,138.481,138.2155,138.4712,7717.0
2024-11-25 15:10:00,140.81,140.84,140.68,140.74,4767.0,138.4613,138.4908,138.3335,138.3925,4767.0
2024-11-25 15:15:00,140.71,140.85,140.7,140.71,13200.0,138.363,138.5006,138.3532,138.363,13200.0
2024-11-25 15:20:00,140.71,140.75,140.59,140.59,5148.0,138.363,138.4023,138.245,138.245,5148.0
2024-11-25 15:25:00,140.66,140.71,140.32,140.34,11311.0,138.3138,138.363,137.9795,137.9992,11311.0
2024-11-25 15:30:00,140.32,140.52,140.32,140.35,16283.0,137.9795,138.1762,137.9795,138.009,16283.0
2024-11-25 15:35:00,140.33,140.39,140.22,140.27,14374.0,137.9893,138.0483,137.8812,137.9303,14374.0
2024-11-25 15:40:00,140.27,140.29,140.01,140.01,17115.0,137.9303,137.95,137.6747,137.6747,17115.0
2024-11-25 15:45:00,140.03,140.04,139.77,139.8,35847.0,137.6943,137.7042,137.4387,137.4682,35847.0
2024-11-25 15:50:00,139.84,140.05,139.68,139.85,34749.0,137.5075,137.714,137.3502,137.5173,34749.0
2024-11-25 15:55:00,139.88,139.88,139.62,139.81,109645.0,137.5468,137.5468,137.2912,137.478,109645.0
2024-11-26 09:30:00,140.4,140.61,140.12,140.36,55497.0,138.0582,138.2647,137.7828,138.0188,55497.0
2024-11-26 09:35:00,140.35,140.62,140.12,140.12,6885.0,138.009,138.2745,137.7828,137.7828,6885.0
2024-11-26 09:40:00,140.4,141.0,139.96,140.96,16657.0,138.0582,138.6481,137.6255,138.6088,16657.0
2024-11-26 09:45:00,140.96,141.05,140.55,140.64,6147.0,138.6088,138.6973,138.2057,138.2942,6147.0
2024-11-26 09:50:00,140.55,140.55,140.31,140.33,7132.0,138.2057,138.2057,137.9697,137.9893,7132.0
2024-11-26 09:55:00,140.41,140.56,140.27,140.55,15869.0,138.068,138.2155,137.9303,138.2057,15869.0
2024-11-26 10:00:00,140.62,140.9,139.54,139.68,14746.0,138.2745,138.5498,137.2125,137.3502,14746.0
2024-11-26 10:05:00,139.61,139.76,139.24,139.42,24648.0,137.2813,137.4288,136.9175,137.0945,24648.0
2024-11-26 10:10:00,139.4,139.49,139.28,139.29,12487.0,137.0748,137.1633,136.9568,136.9667,12487.0
2024-11-26 10:15:00,139.25,139.4,139.19,139.31,7423.0,136.9273,137.0748,136.8683,136.9863,7423.0
2024-11-26 10:20:00,139.33,139.61,139.26,139.36,8949.0,137.006,137.2813,136.9372,137.0355,8949.0
2024-11-26 10:25:00,139.2,139.36,139.12,139.31,4543.0,136.8782,137.0355,136.7995,136.9863,4543.0
2024-11-26 10:30:00,139.21,139.33,138.88,138.88,16354.0,136.888,137.006,136.5635,136.5635,16354.0
2024-11-26 10:35:00,138.93,139.23,138.87,138.99,7821.0,136.6127,136.9077,136.5537,136.6717,7821.0
2024-11-26 10:40:00,139.07,139.56,139.03,139.5,16581.0,136.7503,137.2322,136.711,137.1732,16581.0
2024-11-26 10:45:00,139.5,139.82,139.4,139.74,9526.0,137.1732,137.4878,137.0748,137.4092,9526.0
2024-11-26 10:50:00,139.74,140.33,139.74,140.17,22701.0,137.4092,137.9893,137.4092,137.832,22701.0
2024-11-26 10:55:00,140.17,140.27,140.08,140.08,8415.0,137.832,137.9303,137.7435,137.7435,8415.0
2024-11-26 11:00:00,140.07,140.14,139.66,139.66,6865.0,137.7337,137.8025,137.3305,137.3305,6865.0
2024-11-26 11:05:00,139.68,139.7,139.56,139.6,3069.0,137.3502,137.3698,137.2322,137.2715,3069.0
2024-11-26 11:10:00,139.63,139.78,139.58,139.73,4874.0,137.301,137.4485,137.2518,137.3993,4874.0
2024-11-26 11:15:00,139.73,140.12,139.73,140.12,11450.0,137.3993,137.7828,137.3993,137.7828,11450.0
2024-11-26 11:20:00,140.16,140.25,140.09,140.14,4339.0,137.8222,137.9107,137.7533,137.8025,4339.0
2024-11-26 11:25:00,140.14,140.14,139.88,140.14,4653.0,137.8025,137.8025,137.5468,137.8025,4653.0
2024-11-26 11:30:00,140.11,140.16,139.98,140.0,3277.0,137.773,137.8222,137.6452,137.6648,3277.0
2024-11-26 11:35:00,140.06,140.16,139.95,139.95,6747.0,137.7238,137.8222,137.6157,137.6157,6747.0
2024-11-26 11:40:00,139.95,140.01,139.77,139.84,3932.0,137.6157,137.6747,137.4387,137.5075,3932.0
2024-11-26 11:45:00,139.87,139.94,139.81,139.82,3497.0,137.537,137.6058,137.478,137.4878,3497.0
2024-11-26 11:50:00,139.82,139.82,139.56,139.56,4811.0,137.4878,137.4878,137.2322,137.2322,4811.0
2024-11-26 11:55:00,139.53,139.66,139.43,139.43,4330.0,137.2027,137.3305,137.1043,137.1043,4330.0
2024-11-26 12:00:00,139.46,139.46,139.24,139.39,7275.0,137.1338,137.1338,136.9175,137.065,7275.0
2024-11-26 12:05:00,139.4,139.41,139.27,139.41,7201.0,137.0748,137.0847,136.947,137.0847,7201.0
2024-11-26 12:10:00,139.37,139.43,139.31,139.39,6331.0,137.0453,137.1043,136.9863,137.065,6331.0
2024-11-26 12:15:00,139.39,139.65,139.39,139.59,4943.0,137.065,137.3207,137.065,137.2617,4943.0
2024-11-26 12:20:00,139.66,139.69,139.52,139.69,3856.0,137.3305,137.36,137.1928,137.36,3856.0
2024-11-26 12:25:00,139.57,139.69,139.5,139.52,13010.0,137.242,137.36,137.1732,137.1928,13010.0
2024-11-26 12:30:00,139.56,139.73,139.39,139.46,20623.0,137.2322,137.3993,137.065,137.1338,20623.0
2024-11-26 12:35:00,139.4,139.48,139.28,139.32,3085.0,137.0748,137.1535,136.9568,136.9962,3085.0
2024-11-26 12:40:00,139.32,139.68,139.32,139.53,4117.0,136.9962,137.3502,136.9962,137.2027,4117.0
2024-11-26 12:45:00,139.56,139.7,139.35,139.36,3766.0,137.2322,137.3698,137.0257,137.0355,3766.0
2024-11-26 12:50:00,139.41,139.47,139.37,139.42,4480.0,137.0847,137.1437,137.0453,137.0945,4480.0
2024-11-26 12:55:00,139.4,139.45,139.23,139.33,5545.0,137.0748,137.124,136.9077,137.006,5545.0
2024-11-26 13:00:00,139.33,139.39,139.1,139.19,11783.0,137.006,137.065,136.7798,136.8683,11783.0
2024-11-26 13:05:00,139.1,139.19,139.04,139.17,8828.0,136.7798,136.8683,136.7208,136.8487,8828.0
2024-11-26 13:10:00,139.17,139.3,139.11,139.21,3964.0,136.8487,136.9765,136.7897,136.888,3964.0
2024-11-26 13:15:00,139.28,139.45,139.24,139.45,2156.0,136.9568,137.124,136.9175,137.124,2156.0
2024-11-26 13:20:00,139.41,139.58,139.12,139.22,28036.0,137.0847,137.2518,136.7995,136.8978,28036.0
2024-11-26 13:25:00,139.23,139.36,139.22,139.22,3937.0,136.9077,137.0355,136.8978,136.8978,3937.0
2024-11-26 13:30:00,139.22,139.32,138.8,139.0,12322.0,136.8978,136.9962,136.4848,136.6815,12322.0
2024-11-26 13:35:00,138.93,138.93,138.71,138.73,10102.0,136.6127,136.6127,136.3963,136.416,10102.0
2024-11-26 13:40:00,138.83,139.01,138.76,138.94,14388.0,136.5143,136.6913,136.4455,136.6225,14388.0
2024-11-26 13:45:00,138.97,139.03,138.93,138.93,6803.0,136.652,136.711,136.6127,136.6127,6803.0
2024-11-26 13:50:00,138.92,138.94,138.78,138.82,10915.0,136.6028,136.6225,136.4652,136.5045,10915.0
2024-11-26 13:55:00,138.81,138.99,138.81,138.97,9098.0,136.4947,136.6717,136.4947,136.652,9098.0
2024-11-26 14:00:00,138.97,139.3,138.94,139.21,16157.0,136.652,136.9765,136.6225,136.888,16157.0
2024-11-26 14:05:00,139.14,139.14,138.87,138.87,7142.0,136.8192,136.8192,136.5537,136.5537,7142.0
2024-11-26 14:10:00,138.91,139.06,138.9,138.92,4194.0,136.593,136.7405,136.5832,136.6028,4194.0
2024-11-26 14:15:00,138.92,138.97,138.79,138.9,9890.0,136.6028,136.652,136.475,136.5832,9890.0
2024-11-26 14:20:00,138.9,138.94,138.65,138.8,15277.0,136.5832,136.6225,136.3373,136.4848,15277.0
2024-11-26 14:25:00,138.87,139.06,138.76,139.01,3186.0,136.5537,136.7405,136.4455,136.6913,3186.0
2024-11-26 14:30:00,139.01,139.36,138.99,139.3,6988.0,136.6913,137.0355,136.6717,136.9765,6988.0
2024-11-26 14:35:00,139.28,139.49,139.24,139.49,6658.0,136.9568,137.1633,136.9175,137.1633,6658.0
2024-11-26 14:40:00,139.42,139.5,139.17,139.27,8468.0,137.0945,137.1732,136.8487,136.947,8468.0
2024-11-26 14:45:00,139.27,139.37,139.25,139.37,6389.0,136.947,137.0453,136.9273,137.0453,6389.0
2024-11-26 14:50:00,139.37,139.42,139.35,139.42,2147.0,137.0453,137.0945,137.0257,137.0945,2147.0
2024-11-26 14:55:00,139.42,139.43,139.18,139.19,4786.0,137.0945,137.1043,136.8585,136.8683,4786.0
2024-11-26 15:00:00,139.18,139.28,139.1,139.24,5984.0,136.8585,136.9568,136.7798,136.9175,5984.0
2024-11-26 15:05:00,139.24,139.36,139.23,139.3,5092.0,136.9175,137.0355,136.9077,136.9765,5092.0
2024-11-26 15:10:00,139.3,139.5,139.3,139.49,8566.0,136.9765,137.1732,136.9765,137.1633,8566.0
2024-11-26 15:15:00,139.47,139.5,139.39,139.5,13495.0,137.1437,137.1732,137.065,137.1732,13495.0
2024-11-26 15:20:00,139.46,139.49,139.32,139.46,9627.0,137.1338,137.1633,136.9962,137.1338,9627.0
2024-11-26 15:25:00,139.46,139.46,139.38,139.38,6939.0,137.1338,137.1338,137.0552,137.0552,6939.0
2024-11-26 15:30:00,139.42,139.46,139.16,139.31,26913.0,137.0945,137.1338,136.8388,136.9863,26913.0
2024-11-26 15:35:00,139.31,139.4,139.22,139.34,10178.0,136.9863,137.0748,136.8978,137.0158,10178.0
2024-11-26 15:40:00,139.34,139.7,139.34,139.66,16570.0,137.0158,137.3698,137.0158,137.3305,16570.0
2024-11-26 15:45:00,139.66,139.98,139.66,139.94,18612.0,137.3305,137.6452,137.3305,137.6058,18612.0
2024-11-26 15:50:00,139.9,140.02,139.83,140.02,40478.0,137.5665,137.6845,137.4977,137.6845,40478.0
2024-11-26 15:55:00,139.98,139.98,139.68,139.8,104371.0,137.6452,137.6452,137.3502,137.4682,104371.0
2024-11-27 09:30:00,139.96,140.71,139.16,140.65,35051.0,137.6255,138.363,136.8388,138.304,35051.0
2024-11-27 09:35:00,140.62,141.89,140.61,141.84,22537.0,138.2745,139.5233,138.2647,139.4741,22537.0
2024-11-27 09:40:00,141.69,142.14,141.42,141.55,18804.0,139.3266,139.7691,139.0611,139.189,18804.0
2024-11-27 09:45:00,141.43,141.48,140.74,140.81,28055.0,139.071,139.1201,138.3925,138.4613,28055.0
2024-11-27 09:50:00,140.81,141.1,140.8,141.08,18127.0,138.4613,138.7465,138.4515,138.7268,18127.0
2024-11-27 09:55:00,141.06,141.61,140.82,140.89,12273.0,138.7071,139.248,138.4712,138.54,12273.0
2024-11-27 10:00:00,140.9,140.9,140.36,140.37,18552.0,138.5498,138.5498,138.0188,138.0287,18552.0
2024-11-27 10:05:00,140.37,140.39,140.02,140.12,11364.0,138.0287,138.0483,137.6845,137.7828,11364.0
2024-11-27 10:10:00,140.12,140.12,139.73,139.87,12740.0,137.7828,137.7828,137.3993,137.537,12740.0
2024-11-27 10:15:00,139.9,139.99,139.64,139.86,13262.0,137.5665,137.655,137.3108,137.5272,13262.0
2024-11-27 10:20:00,139.84,139.99,139.66,139.87,8790.0,137.5075,137.655,137.3305,137.537,8790.0
2024-11-27 10:25:00,139.93,140.08,139.81,140.0,6772.0,137.596,137.7435,137.478,137.6648,6772.0
2024-11-27 10:30:00,139.94,139.94,139.44,139.55,10104.0,137.6058,137.6058,137.1142,137.2223,10104.0
2024-11-27 10:35:00,139.52,139.6,139.33,139.51,15782.0,137.1928,137.2715,137.006,137.183,15782.0
2024-11-27 10:40:00,139.5,139.86,139.46,139.78,8736.0,137.1732,137.5272,137.1338,137.4485,8736.0
2024-11-27 10:45:00,139.78,139.83,139.61,139.78,6883.0,137.4485,137.4977,137.2813,137.4485,6883.0
2024-11-27 10:50:00,139.8,139.85,139.62,139.77,5896.0,137.4682,137.5173,137.2912,137.4387,5896.0
2024-11-27 10:55:00,139.76,139.77,139.48,139.54,15983.0,137.4288,137.4387,137.1535,137.2125,15983.0
2024-11-27 11:00:00,139.52,139.89,139.46,139.62,9442.0,137.1928,137.5567,137.1338,137.2912,9442.0
2024-11-27 11:05:00,139.61,140.04,139.59,140.04,12364.0,137.2813,137.7042,137.2617,137.7042,12364.0
2024-11-27 11:10:00,140.06,140.08,139.93,140.03,9582.0,137.7238,137.7435,137.596,137.6943,9582.0
2024-11-27 11:15:00,139.96,140.14,139.86,140.08,12102.0,137.6255,137.8025,137.5272,137.7435,12102.0
2024-11-27 11:20:00,140.02,140.05,139.79,139.97,11643.0,137.6845,137.714,137.4583,137.6353,11643.0
2024-11-27 11:25:00,139.94,140.06,139.87,139.93,5681.0,137.6058,137.7238,137.537,137.596,5681.0
2024-11-27 11:30:00,139.87,140.03,139.71,139.71,10271.0,137.537,137.6943,137.3797,137.3797,10271.0
2024-11-27 11:35:00,139.74,139.88,139.66,139.84,10793.0,137.4092,137.5468,137.3305,137.5075,10793.0
2024-11-27 11:40:00,139.84,140.08,139.8,140.05,7208.0,137.5075,137.7435,137.4682,137.714,7208.0
2024-11-27 11:45:00,140.03,140.1,139.87,139.87,7993.0,137.6943,137.7632,137.537,137.537,7993.0
2024-11-27 11:50:00,139.87,139.95,139.78,139.8,5676.0,137.537,137.6157,137.4485,137.4682,5676.0
2024-11-27 11:55:00,139.74,139.79,139.54,139.55,3400.0,137.4092,137.4583,137.2125,137.2223,3400.0
2024-11-27 12:00:00,139.58,139.6,139.44,139.56,11962.0,137.2518,137.2715,137.1142,137.2322,11962.0
2024-11-27 12:05:00,139.54,139.56,139.37,139.49,8632.0,137.2125,137.2322,137.0453,137.1633,8632.0
2024-11-27 12:10:00,139.49,139.61,139.38,139.52,6235.0,137.1633,137.2813,137.0552,137.1928,6235.0
2024-11-27 12:15:00,139.4,139.44,139.26,139.34,6089.0,137.0748,137.1142,136.9372,137.0158,6089.0
2024-11-27 12:20:00,139.36,139.38,139.16,139.26,9004.0,137.0355,137.0552,136.8388,136.9372,9004.0
2024-11-27 12:25:00,139.14,139.37,139.07,139.27,13332.0,136.8192,137.0453,136.7503,136.947,13332.0
2024-11-27 12:30:00,139.17,139.24,139.07,139.19,6898.0,136.8487,136.9175,136.7503,136.8683,6898.0
2024-11-27 12:35:00,139.14,139.22,139.09,139.09,2631.0,136.8192,136.8978,136.77,136.77,2631.0
2024-11-27 12:40:00,139.09,139.18,139.0,139.05,12368.0,136.77,136.8585,136.6815,136.7307,12368.0
2024-11-27 12:45:00,138.95,139.09,138.95,139.02,7050.0,136.6323,136.77,136.6323,136.7012,7050.0
2024-11-27 12:50:00,139.04,139.16,138.99,139.11,6065.0,136.7208,136.8388,136.6717,136.7897,6065.0
2024-11-27 12:55:00,139.12,139.16,139.04,139.04,11887.0,136.7995,136.8388,136.7208,136.7208,11887.0
2024-11-27 13:00:00,139.06,139.11,139.0,139.03,4353.0,136.7405,136.7897,136.6815,136.711,4353.0
2024-11-27 13:05:00,138.98,139.04,138.92,138.92,6833.0,136.6618,136.7208,136.6028,136.6028,6833.0
2024-11-27 13:10:00,138.9,139.03,138.79,138.79,8660.0,136.5832,136.711,136.475,136.475,8660.0
2024-11-27 13:15:00,138.81,138.9,138.8,138.86,5872.0,136.4947,136.5832,136.4848,136.5438,5872.0
2024-11-27 13:20:00,138.86,138.92,138.81,138.84,11113.0,136.5438,136.6028,136.4947,136.5242,11113.0
2024-11-27 13:25:00,138.83,138.84,138.67,138.79,9439.0,136.5143,136.5242,136.357,136.475,9439.0
2024-11-27 13:30:00,138.77,138.83,138.7,138.7,11028.0,136.4553,136.5143,136.3865,136.3865,11028.0
2024-11-27 13:35:00,138.69,138.85,138.68,138.8,10466.0,136.3767,136.534,136.3668,136.4848,10466.0
2024-11-27 13:40:00,138.77,138.77,138.39,138.46,13565.0,136.4553,136.4553,136.0817,136.1505,13565.0
2024-11-27 13:45:00,138.46,138.51,138.34,138.49,8473.0,136.1505,136.1997,136.0325,136.18,8473.0
2024-11-27 13:50:00,138.49,138.56,138.39,138.56,11687.0,136.18,136.2488,136.0817,136.2488,11687.0
2024-11-27 13:55:00,138.59,138.67,138.56,138.59,9187.0,136.2783,136.357,136.2488,136.2783,9187.0
2024-11-27 14:00:00,138.58,138.73,138.55,138.69,18453.0,136.2685,136.416,136.239,136.3767,18453.0
2024-11-27 14:05:00,138.69,138.83,138.5,138.5,9919.0,136.3767,136.5143,136.1898,136.1898,9919.0
2024-11-27 14:10:00,138.53,138.73,138.52,138.72,9746.0,136.2193,136.416,136.2095,136.4062,9746.0
2024-11-27 14:15:00,138.72,138.74,138.52,138.61,11325.0,136.4062,136.4258,136.2095,136.298,11325.0
2024-11-27 14:20:00,138.59,138.59,138.45,138.49,5529.0,136.2783,136.2783,136.1407,136.18,5529.0
2024-11-27 14:25:00,138.49,138.52,138.34,138.43,9166.0,136.18,136.2095,136.0325,136.121,9166.0
2024-11-27 14:30:00,138.42,138.55,138.41,138.43,12224.0,136.1112,136.239,136.1013,136.121,12224.0
2024-11-27 14:35:00,138.42,138.51,138.4,138.46,4562.0,136.1112,136.1997,136.0915,136.1505,4562.0
2024-11-27 14:40:00,138.46,138.49,138.37,138.37,7035.0,136.1505,136.18,136.062,136.062,7035.0
2024-11-27 14:45:00,138.37,138.45,138.33,138.33,8961.0,136.062,136.1407,136.0227,136.0227,8961.0
2024-11-27 14:50:00,138.35,138.43,138.34,138.34,8236.0,136.0423,136.121,136.0325,136.0325,8236.0
2024-11-27 14:55:00,138.38,138.4,138.3,138.3,7492.0,136.0718,136.0915,135.9932,135.9932,7492.0
2024-11-27 15:00:00,138.37,138.38,138.12,138.15,11852.0,136.062,136.0718,135.8162,135.8457,11852.0
2024-11-27 15:05:00,138.16,138.33,138.15,138.24,14222.0,135.8555,136.0227,135.8457,135.9342,14222.0
2024-11-27 15:10:00,138.22,138.24,138.1,138.18,10344.0,135.9145,135.9342,135.7965,135.8752,10344.0
2024-11-27 15:15:00,138.15,138.33,138.08,138.29,20433.0,135.8457,136.0227,135.7769,135.9834,20433.0
2024-11-27 15:20:00,138.31,138.32,138.2,138.31,15076.0,136.003,136.0128,135.8949,136.003,15076.0
2024-11-27 15:25:00,138.33,138.43,138.31,138.41,21596.0,136.0227,136.121,136.003,136.1013,21596.0
2024-11-27 15:30:00,138.43,138.58,138.39,138.57,14264.0,136.121,136.2685,136.0817,136.2587,14264.0
2024-11-27 15:35:00,138.55,138.62,138.46,138.61,31813.0,136.239,136.3078,136.1505,136.298,31813.0
2024-11-27 15:40:00,138.62,138.78,138.57,138.65,25217.0,136.3078,136.4652,136.2587,136.3373,25217.0
2024-11-27 15:45:00,138.64,138.74,138.6,138.71,34296.0,136.3275,136.4258,136.2882,136.3963,34296.0
2024-11-27 15:50:00,138.71,138.71,138.43,138.5,47155.0,136.3963,136.3963,136.121,136.1898,47155.0
2024-11-27 15:55:00,138.48,138.56,138.36,138.55,120233.0,136.1702,136.2488,136.0522,136.239,120233.0
2024-11-29 09:30:00,138.86,139.45,138.69,138.88,28977.0,136.5438,137.124,136.3767,136.5635,28977.0
2024-11-29 09:35:00,138.79,138.79,137.91,137.92,22332.0,136.475,136.475,135.6097,135.6195,22332.0
2024-11-29 09:40:00,137.99,138.41,137.83,138.19,15098.0,135.6884,136.1013,135.531,135.885,15098.0
2024-11-29 09:45:00,138.31,138.47,137.81,137.81,5674.0,136.003,136.1603,135.5114,135.5114,5674.0
2024-11-29 09:50:00,137.93,138.06,137.72,138.03,8112.0,135.6294,135.7572,135.4229,135.7277,8112.0
2024-11-29 09:55:00,138.0,138.16,137.72,137.72,11826.0,135.6982,135.8555,135.4229,135.4229,11826.0
2024-11-29 10:00:00,137.69,137.85,137.42,137.68,16571.0,135.3934,135.5507,135.1279,135.3835,16571.0
2024-11-29 10:05:00,137.63,137.71,137.08,137.08,11515.0,135.3344,135.413,134.7935,134.7935,11515.0
2024-11-29 10:10:00,137.18,137.37,137.17,137.35,11472.0,134.8919,135.0787,134.882,135.059,11472.0
2024-11-29 10:15:00,137.37,137.4,136.93,137.11,18087.0,135.0787,135.1082,134.646,134.823,18087.0
2024-11-29 10:20:00,137.11,137.18,136.85,136.99,18497.0,134.823,134.8919,134.5674,134.705,18497.0
2024-11-29 10:25:00,136.99,137.01,136.66,136.66,30995.0,134.705,134.7247,134.3805,134.3805,30995.0
2024-11-29 10:30:00,136.74,137.35,136.7,137.35,11959.0,134.4592,135.059,134.4199,135.059,11959.0
2024-11-29 10:35:00,137.33,137.63,137.19,137.52,8145.0,135.0394,135.3344,134.9017,135.2262,8145.0
2024-11-29 10:40:00,137.51,137.64,137.47,137.59,4173.0,135.2164,135.3442,135.177,135.295,4173.0
2024-11-29 10:45:00,137.6,137.77,137.27,137.77,15370.0,135.3049,135.472,134.9804,135.472,15370.0
2024-11-29 10:50:00,137.78,137.91,137.75,137.76,5942.0,135.4819,135.6097,135.4524,135.4622,5942.0
2024-11-29 10:55:00,137.81,138.1,137.81,138.1,6266.0,135.5114,135.7965,135.5114,135.7965,6266.0
2024-11-29 11:00:00,138.05,138.2,138.02,138.09,6487.0,135.7474,135.8949,135.7179,135.7867,6487.0
2024-11-29 11:05:00,138.08,138.09,137.82,137.82,12316.0,135.7769,135.7867,135.5212,135.5212,12316.0
2024-11-29 11:10:00,137.84,138.0,137.74,137.84,23950.0,135.5409,135.6982,135.4425,135.5409,23950.0
2024-11-29 11:15:00,137.81,137.94,137.8,137.8,13634.0,135.5114,135.6392,135.5015,135.5015,13634.0
2024-11-29 11:20:00,137.84,137.95,137.73,137.93,11226.0,135.5409,135.649,135.4327,135.6294,11226.0
2024-11-29 11:25:00,137.99,138.11,137.94,137.96,9426.0,135.6884,135.8064,135.6392,135.6589,9426.0
2024-11-29 11:30:00,137.96,138.08,137.78,138.06,12479.0,135.6589,135.7769,135.4819,135.7572,12479.0
2024-11-29 11:35:00,138.06,138.33,138.06,138.18,20041.0,135.7572,136.0227,135.7572,135.8752,20041.0
2024-11-29 11:40:00,138.24,138.34,137.83,137.88,18600.0,135.9342,136.0325,135.531,135.5802,18600.0
2024-11-29 11:45:00,137.83,138.0,137.73,137.78,18242.0,135.531,135.6982,135.4327,135.4819,18242.0
2024-11-29 11:50:00,137.77,138.02,137.73,138.02,10153.0,135.472,135.7179,135.4327,135.7179,10153.0
2024-11-29 11:55:00,137.99,138.0,137.86,137.92,8161.0,135.6884,135.6982,135.5605,135.6195,8161.0
2024-11-29 12:00:00,137.93,138.15,137.92,138.04,14662.0,135.6294,135.8457,135.6195,135.7375,14662.0
2024-11-29 12:05:00,138.09,138.15,137.93,137.94,12937.0,135.7867,135.8457,135.6294,135.6392,12937.0
2024-11-29 12:10:00,137.92,138.11,137.82,138.06,15728.0,135.6195,135.8064,135.5212,135.7572,15728.0
2024-11-29 12:15:00,138.04,138.34,138.0,138.25,7574.0,135.7375,136.0325,135.6982,135.944,7574.0
2024-11-29 12:20:00,138.24,138.54,138.18,138.46,23883.0,135.9342,136.2292,135.8752,136.1505,23883.0
2024-11-29 12:25:00,138.46,138.95,138.46,138.78,40542.0,136.1505,136.6323,136.1505,136.4652,40542.0
2024-11-29 12:30:00,138.77,138.9,138.58,138.79,17214.0,136.4553,136.5832,136.2685,136.475,17214.0
2024-11-29 12:35:00,138.77,138.94,138.76,138.82,21194.0,136.4553,136.6225,136.4455,136.5045,21194.0
2024-11-29 12:40:00,138.81,138.93,138.75,138.89,16252.0,136.4947,136.6127,136.4357,136.5733,16252.0
2024-11-29 12:45:00,138.94,138.97,138.86,138.96,14966.0,136.6225,136.652,136.5438,136.6422,14966.0
2024-11-29 12:50:00,138.97,139.2,138.88,139.06,41361.0,136.652,136.8782,136.5635,136.7405,41361.0
2024-11-29 12:55:00,139.11,139.35,138.94,139.01,64307.0,136.7897,137.0257,136.6225,136.6913,64307.0
2024-12-02 09:30:00,138.6,138.84,137.64,137.64,28639.0,136.2882,136.5242,135.3442,135.3442,28639.0
2024-12-02 09:35:00,137.52,137.91,137.2,137.53,14192.0,135.2262,135.6097,134.9115,135.236,14192.0
2024-12-02 09:40:00,137.69,137.94,137.43,137.83,8018.0,135.3934,135.6392,135.1377,135.531,8018.0
2024-12-02 09:45:00,137.71,137.97,137.45,137.69,13477.0,135.413,135.6687,135.1574,135.3934,13477.0
2024-12-02 09:50:00,137.58,137.67,137.1,137.18,11441.0,135.2852,135.3737,134.8132,134.8919,11441.0
2024-12-02 09:55:00,137.22,137.26,136.79,136.84,36537.0,134.9312,134.9705,134.5084,134.5575,36537.0
2024-12-02 10:00:00,136.79,136.79,136.38,136.38,55833.0,134.5084,134.5084,134.1052,134.1052,55833.0
2024-12-02 10:05:00,136.4,136.54,136.25,136.52,16751.0,134.1249,134.2625,133.9774,134.2429,16751.0
2024-12-02 10:10:00,136.43,136.43,136.18,136.21,9991.0,134.1544,134.1544,133.9085,133.938,9991.0
2024-12-02 10:15:00,136.25,136.31,135.95,136.25,14430.0,133.9774,134.0364,133.6824,133.9774,14430.0
2024-12-02 10:20:00,136.31,136.41,136.13,136.35,13295.0,134.0364,134.1347,133.8594,134.0757,13295.0
2024-12-02 10:25:00,136.42,137.11,136.32,137.09,12121.0,134.1445,134.823,134.0462,134.8034,12121.0
2024-12-02 10:30:00,137.09,137.34,137.03,137.21,12836.0,134.8034,135.0492,134.7444,134.9214,12836.0
2024-12-02 10:35:00,137.13,137.27,136.99,137.18,14211.0,134.8427,134.9804,134.705,134.8919,14211.0
2024-12-02 10:40:00,137.17,137.18,136.61,136.68,7795.0,134.882,134.8919,134.3314,134.4002,7795.0
2024-12-02 10:45:00,136.74,136.83,136.58,136.81,11871.0,134.4592,134.5477,134.3019,134.528,11871.0
2024-12-02 10:50:00,136.75,136.84,136.64,136.69,6850.0,134.469,134.5575,134.3609,134.41,6850.0
2024-12-02 10:55:00,136.72,137.08,136.65,136.93,11325.0,134.4395,134.7935,134.3707,134.646,11325.0
2024-12-02 11:00:00,136.93,136.99,136.64,136.75,10394.0,134.646,134.705,134.3609,134.469,10394.0
2024-12-02 11:05:00,136.68,136.85,136.6,136.85,5552.0,134.4002,134.5674,134.3215,134.5674,5552.0
2024-12-02 11:10:00,136.81,136.99,136.75,136.84,9758.0,134.528,134.705,134.469,134.5575,9758.0
2024-12-02 11:15:00,136.87,137.1,136.84,137.03,6255.0,134.587,134.8132,134.5575,134.7444,6255.0
2024-12-02 11:20:00,137.03,137.11,136.91,136.96,6168.0,134.7444,134.823,134.6264,134.6755,6168.0
2024-12-02 11:25:00,137.04,137.17,136.93,137.09,4902.0,134.7542,134.882,134.646,134.8034,4902.0
2024-12-02 11:30:00,137.09,137.35,137.05,137.23,13054.0,134.8034,135.059,134.764,134.941,13054.0
2024-12-02 11:35:00,137.23,137.3,137.06,137.26,7336.0,134.941,135.0099,134.7739,134.9705,7336.0
2024-12-02 11:40:00,137.31,137.41,137.19,137.36,10083.0,135.0197,135.118,134.9017,135.0689,10083.0
2024-12-02 11:45:00,137.33,137.45,137.25,137.42,8963.0,135.0394,135.1574,134.9607,135.1279,8963.0
2024-12-02 11:50:00,137.44,137.46,137.34,137.38,3413.0,135.1475,135.1672,135.0492,135.0885,3413.0
2024-12-02 11:55:00,137.38,137.38,137.19,137.19,5535.0,135.0885,135.0885,134.9017,134.9017,5535.0
2024-12-02 12:00:00,137.19,137.4,137.14,137.24,7130.0,134.9017,135.1082,134.8525,134.9509,7130.0
2024-12-02 12:05:00,137.15,137.67,137.14,137.59,8797.0,134.8624,135.3737,134.8525,135.295,8797.0
2024-12-02 12:10:00,137.58,137.91,137.55,137.78,12871.0,135.2852,135.6097,135.2557,135.4819,12871.0
2024-12-02 12:15:00,137.77,137.91,137.68,137.88,8269.0,135.472,135.6097,135.3835,135.5802,8269.0
2024-12-02 12:20:00,137.87,137.91,137.71,137.72,11820.0,135.5704,135.6097,135.413,135.4229,11820.0
2024-12-02 12:25:00,137.73,137.85,137.69,137.85,6868.0,135.4327,135.5507,135.3934,135.5507,6868.0
2024-12-02 12:30:00,137.84,137.96,137.66,137.96,12332.0,135.5409,135.6589,135.3639,135.6589,12332.0
2024-12-02 12:35:00,137.92,138.19,137.92,138.19,13588.0,135.6195,135.885,135.6195,135.885,13588.0
2024-12-02 12:40:00,138.2,138.5,138.18,138.42,28169.0,135.8949,136.1898,135.8752,136.1112,28169.0
2024-12-02 12:45:00,138.43,138.52,138.4,138.47,17625.0,136.121,136.2095,136.0915,136.1603,17625.0
2024-12-02 12:50:00,138.48,138.66,138.45,138.63,6226.0,136.1702,136.3472,136.1407,136.3177,6226.0
2024-12-02 12:55:00,138.66,138.75,138.61,138.66,8186.0,136.3472,136.4357,136.298,136.3472,8186.0
2024-12-02 13:00:00,138.64,138.71,138.56,138.69,8048.0,136.3275,136.3963,136.2488,136.3767,8048.0
2024-12-02 13:05:00,138.73,138.73,138.53,138.61,18082.0,136.416,136.416,136.2193,136.298,18082.0
2024-12-02 13:10:00,138.61,138.71,138.57,138.65,15162.0,136.298,136.3963,136.2587,136.3373,15162.0
2024-12-02 13:15:00,138.65,138.68,138.44,138.68,9230.0,136.3373,136.3668,136.1308,136.3668,9230.0
2024-12-02 13:20:00,138.69,138.72,138.4,138.44,7129.0,136.3767,136.4062,136.0915,136.1308,7129.0
2024-12-02 13:25:00,138.45,138.46,138.32,138.44,8280.0,136.1407,136.1505,136.0128,136.1308,8280.0
2024-12-02 13:30:00,138.47,138.49,138.21,138.32,13697.0,136.1603,136.18,135.9047,136.0128,13697.0
2024-12-02 13:35:00,138.28,138.5,138.28,138.46,7187.0,135.9735,136.1898,135.9735,136.1505,7187.0
2024-12-02 13:40:00,138.43,138.45,138.24,138.3,8480.0,136.121,136.1407,135.9342,135.9932,8480.0
2024-12-02 13:45:00,138.32,138.55,138.32,138.5,7187.0,136.0128,136.239,136.0128,136.1898,7187.0
2024-12-02 13:50:00,138.53,138.63,138.5,138.57,7961.0,136.2193,136.3177,136.1898,136.2587,7961.0
2024-12-02 13:55:00,138.59,138.61,138.51,138.51,3977.0,136.2783,136.298,136.1997,136.1997,3977.0
2024-12-02 14:00:00,138.46,138.64,138.41,138.63,14921.0,136.1505,136.3275,136.1013,136.3177,14921.0
2024-12-02 14:05:00,138.61,138.67,138.54,138.67,4404.0,136.298,136.357,136.2292,136.357,4404.0
2024-12-02 14:10:00,138.65,138.73,138.65,138.68,5720.0,136.3373,136.416,136.3373,136.3668,5720.0
2024-12-02 14:15:00,138.65,138.8,138.65,138.68,11207.0,136.3373,136.4848,136.3373,136.3668,11207.0
2024-12-02 14:20:00,138.66,138.84,138.66,138.78,5696.0,136.3472,136.5242,136.3472,136.4652,5696.0
2024-12-02 14:25:00,138.84,138.95,138.81,138.92,11350.0,136.5242,136.6323,136.4947,136.6028,11350.0
2024-12-02 14:30:00,138.86,139.03,138.84,138.99,9409.0,136.5438,136.711,136.5242,136.6717,9409.0
2024-12-02 14:35:00,138.99,139.12,138.99,139.04,9412.0,136.6717,136.7995,136.6717,136.7208,9412.0
2024-12-02 14:40:00,139.05,139.11,139.03,139.09,5571.0,136.7307,136.7897,136.711,136.77,5571.0
2024-12-02 14:45:00,139.1,139.16,139.07,139.12,13478.0,136.7798,136.8388,136.7503,136.7995,13478.0
2024-12-02 14:50:00,139.13,139.25,139.12,139.23,7567.0,136.8093,136.9273,136.7995,136.9077,7567.0
2024-12-02 14:55:00,139.25,139.37,139.21,139.36,10417.0,136.9273,137.0453,136.888,137.0355,10417.0
2024-12-02 15:00:00,139.36,139.59,139.36,139.58,13141.0,137.0355,137.2617,137.0355,137.2518,13141.0
2024-12-02 15:05:00,139.57,139.57,139.42,139.49,13958.0,137.242,137.242,137.0945,137.1633,13958.0
2024-12-02 15:10:00,139.46,139.49,139.37,139.39,9273.0,137.1338,137.1633,137.0453,137.065,9273.0
2024-12-02 15:15:00,139.42,139.85,139.42,139.8,15174.0,137.0945,137.5173,137.0945,137.4682,15174.0
2024-12-02 15:20:00,139.78,139.93,139.78,139.83,9680.0,137.4485,137.596,137.4485,137.4977,9680.0
2024-12-02 15:25:00,139.84,140.01,139.82,139.96,16247.0,137.5075,137.6747,137.4878,137.6255,16247.0
2024-12-02 15:30:00,139.93,139.96,139.82,139.95,18776.0,137.596,137.6255,137.4878,137.6157,18776.0
2024-12-02 15:35:00,139.91,140.07,139.82,140.0,20519.0,137.5763,137.7337,137.4878,137.6648,20519.0
2024-12-02 15:40:00,140.01,140.13,139.89,140.06,25517.0,137.6747,137.7927,137.5567,137.7238,25517.0
2024-12-02 15:45:00,140.06,140.33,139.98,140.31,25518.0,137.7238,137.9893,137.6452,137.9697,25518.0
2024-12-02 15:50:00,140.28,140.48,140.15,140.36,56961.0,137.9402,138.1368,137.8123,138.0188,56961.0
2024-12-02 15:55:00,140.37,140.46,140.11,140.13,143672.0,138.0287,138.1172,137.773,137.7927,143672.0
2024-12-03 09:30:00,140.67,142.1,140.37,141.5,42918.0,138.3237,139.7298,138.0287,139.1398,42918.0
2024-12-03 09:35:00,141.5,141.5,140.5,140.5,17366.0,139.1398,139.1398,138.1565,138.1565,17366.0
2024-12-03 09:40:00,140.39,141.03,140.31,140.85,9603.0,138.0483,138.6776,137.9697,138.5006,9603.0
2024-12-03 09:45:00,140.7,140.85,140.25,140.28,6420.0,138.3532,138.5006,137.9107,137.9402,6420.0
2024-12-03 09:50:00,140.28,140.47,140.14,140.31,22590.0,137.9402,138.127,137.8025,137.9697,22590.0
2024-12-03 09:55:00,140.37,140.43,139.64,139.64,11054.0,138.0287,138.0877,137.3108,137.3108,11054.0
2024-12-03 10:00:00,139.55,139.58,138.87,138.94,32282.0,137.2223,137.2518,136.5537,136.6225,32282.0
2024-12-03 10:05:00,138.96,138.96,138.41,138.86,14695.0,136.6422,136.6422,136.1013,136.5438,14695.0
2024-12-03 10:10:00,138.82,139.01,138.71,138.81,14161.0,136.5045,136.6913,136.3963,136.4947,14161.0
2024-12-03 10:15:00,138.9,139.38,138.87,139.38,19980.0,136.5832,137.0552,136.5537,137.0552,19980.0
2024-12-03 10:20:00,139.34,139.46,139.14,139.18,6245.0,137.0158,137.1338,136.8192,136.8585,6245.0
2024-12-03 10:25:00,139.18,139.52,139.17,139.34,20081.0,136.8585,137.1928,136.8487,137.0158,20081.0
2024-12-03 10:30:00,139.31,139.61,139.31,139.45,19906.0,136.9863,137.2813,136.9863,137.124,19906.0
2024-12-03 10:35:00,139.61,139.76,139.59,139.75,6140.0,137.2813,137.4288,137.2617,137.419,6140.0
2024-12-03 10:40:00,139.69,139.74,139.51,139.74,11302.0,137.36,137.4092,137.183,137.4092,11302.0
2024-12-03 10:45:00,139.87,139.93,139.76,139.85,14950.0,137.537,137.596,137.4288,137.5173,14950.0
2024-12-03 10:50:00,139.84,139.92,139.7,139.79,18274.0,137.5075,137.5862,137.3698,137.4583,18274.0
2024-12-03 10:55:00,139.79,140.0,139.75,139.89,26339.0,137.4583,137.6648,137.419,137.5567,26339.0
2024-12-03 11:00:00,139.89,140.02,139.75,139.98,13215.0,137.5567,137.6845,137.419,137.6452,13215.0
2024-12-03 11:05:00,139.98,139.98,139.37,139.38,14549.0,137.6452,137.6452,137.0453,137.0552,14549.0
2024-12-03 11:10:00,139.41,139.74,139.37,139.74,14564.0,137.0847,137.4092,137.0453,137.4092,14564.0
2024-12-03 11:15:00,139.74,139.78,139.55,139.64,15040.0,137.4092,137.4485,137.2223,137.3108,15040.0
2024-12-03 11:20:00,139.63,139.69,139.5,139.63,11077.0,137.301,137.36,137.1732,137.301,11077.0
2024-12-03 11:25:00,139.67,139.86,139.62,139.86,6896.0,137.3403,137.5272,137.2912,137.5272,6896.0
2024-12-03 11:30:00,139.84,139.87,139.51,139.56,5902.0,137.5075,137.537,137.183,137.2322,5902.0
2024-12-03 11:35:00,139.51,139.52,139.29,139.36,8723.0,137.183,137.1928,136.9667,137.0355,8723.0
2024-12-03 11:40:00,139.34,139.41,139.14,139.17,5567.0,137.0158,137.0847,136.8192,136.8487,5567.0
2024-12-03 11:45:00,139.2,139.2,139.04,139.1,3675.0,136.8782,136.8782,136.7208,136.7798,3675.0
2024-12-03 11:50:00,139.0,139.02,138.9,138.92,2953.0,136.6815,136.7012,136.5832,136.6028,2953.0
2024-12-03 11:55:00,138.89,138.93,138.68,138.79,6213.0,136.5733,136.6127,136.3668,136.475,6213.0
2024-12-03 12:00:00,138.82,138.88,138.7,138.79,11992.0,136.5045,136.5635,136.3865,136.475,11992.0
2024-12-03 12:05:00,138.82,139.09,138.8,139.04,8330.0,136.5045,136.77,136.4848,136.7208,8330.0
2024-12-03 12:10:00,139.12,139.2,138.97,138.97,3644.0,136.7995,136.8782,136.652,136.652,3644.0
2024-12-03 12:15:00,138.93,138.93,138.78,138.78,3378.0,136.6127,136.6127,136.4652,136.4652,3378.0
2024-12-03 12:20:00,138.84,139.06,138.83,139.06,4549.0,136.5242,136.7405,136.5143,136.7405,4549.0
2024-12-03 12:25:00,139.1,139.15,138.94,138.99,5501.0,136.7798,136.829,136.6225,136.6717,5501.0
2024-12-03 12:30:00,138.95,139.04,138.94,138.99,4013.0,136.6323,136.7208,136.6225,136.6717,4013.0
2024-12-03 12:35:00,138.99,139.2,138.99,139.2,3955.0,136.6717,136.8782,136.6717,136.8782,3955.0
2024-12-03 12:40:00,139.17,139.2,138.94,139.03,8283.0,136.8487,136.8782,136.6225,136.711,8283.0
2024-12-03 12:45:00,138.98,139.04,138.89,139.04,4707.0,136.6618,136.7208,136.5733,136.7208,4707.0
2024-12-03 12:50:00,139.02,139.03,138.76,138.77,8376.0,136.7012,136.711,136.4455,136.4553,8376.0
2024-12-03 12:55:00,138.76,139.08,138.71,138.9,7826.0,136.4455,136.7602,136.3963,136.5832,7826.0
2024-12-03 13:00:00,138.78,138.83,138.77,138.77,3493.0,136.4652,136.5143,136.4553,136.4553,3493.0
2024-12-03 13:05:00,138.75,138.75,138.42,138.43,9991.0,136.4357,136.4357,136.1112,136.121,9991.0
2024-12-03 13:10:00,138.45,138.48,138.29,138.29,5461.0,136.1407,136.1702,135.9834,135.9834,5461.0
2024-12-03 13:15:00,138.27,138.45,138.26,138.45,3766.0,135.9637,136.1407,135.9539,136.1407,3766.0
2024-12-03 13:20:00,138.44,138.61,138.3,138.35,27999.0,136.1308,136.298,135.9932,136.0423,27999.0
2024-12-03 13:25:00,138.39,138.79,138.36,138.75,20559.0,136.0817,136.475,136.0522,136.4357,20559.0
2024-12-03 13:30:00,138.68,138.68,138.5,138.5,7856.0,136.3668,136.3668,136.1898,136.1898,7856.0
2024-12-03 13:35:00,138.54,138.57,138.37,138.47,9303.0,136.2292,136.2587,136.062,136.1603,9303.0
2024-12-03 13:40:00,138.45,138.49,138.38,138.46,5734.0,136.1407,136.18,136.0718,136.1505,5734.0
2024-12-03 13:45:00,138.44,138.58,138.29,138.5,9155.0,136.1308,136.2685,135.9834,136.1898,9155.0
2024-12-03 13:50:00,138.56,138.62,138.53,138.62,1869.0,136.2488,136.3078,136.2193,136.3078,1869.0
2024-12-03 13:55:00,138.61,138.69,138.57,138.59,4845.0,136.298,136.3767,136.2587,136.2783,4845.0
2024-12-03 14:00:00,138.6,138.68,138.58,138.64,2365.0,136.2882,136.3668,136.2685,136.3275,2365.0
2024-12-03 14:05:00,138.67,138.75,138.57,138.57,5250.0,136.357,136.4357,136.2587,136.2587,5250.0
2024-12-03 14:10:00,138.57,138.7,138.57,138.69,3850.0,136.2587,136.3865,136.2587,136.3767,3850.0
2024-12-03 14:15:00,138.68,138.68,138.34,138.54,7483.0,136.3668,136.3668,136.0325,136.2292,7483.0
2024-12-03 14:20:00,138.51,138.56,138.28,138.38,5122.0,136.1997,136.2488,135.9735,136.0718,5122.0
2024-12-03 14:25:00,138.37,138.37,138.23,138.23,4279.0,136.062,136.062,135.9244,135.9244,4279.0
2024-12-03 14:30:00,138.24,138.53,138.24,138.4,19439.0,135.9342,136.2193,135.9342,136.0915,19439.0
2024-12-03 14:35:00,138.48,138.56,138.45,138.49,3821.0,136.1702,136.2488,136.1407,136.18,3821.0
2024-12-03 14:40:00,138.45,138.63,138.45,138.59,6183.0,136.1407,136.3177,136.1407,136.2783,6183.0
2024-12-03 14:45:00,138.59,138.59,138.36,138.37,3612.0,136.2783,136.2783,136.0522,136.062,3612.0
2024-12-03 14:50:00,138.39,138.42,138.31,138.31,8764.0,136.0817,136.1112,136.003,136.003,8764.0
2024-12-03 14:55:00,138.35,138.35,138.21,138.31,5488.0,136.0423,136.0423,135.9047,136.003,5488.0
2024-12-03 15:00:00,138.31,138.47,138.22,138.41,16582.0,136.003,136.1603,135.9145,136.1013,16582.0
2024-12-03 15:05:00,138.42,138.51,138.37,138.51,4329.0,136.1112,136.1997,136.062,136.1997,4329.0
2024-12-03 15:10:00,138.49,138.54,138.46,138.53,4910.0,136.18,136.2292,136.1505,136.2193,4910.0
2024-12-03 15:15:00,138.53,138.58,138.49,138.55,6617.0,136.2193,136.2685,136.18,136.239,6617.0
2024-12-03 15:20:00,138.55,138.63,138.54,138.55,6722.0,136.239,136.3177,136.2292,136.239,6722.0
2024-12-03 15:25:00,138.56,138.73,138.56,138.68,10430.0,136.2488,136.416,136.2488,136.3668,10430.0
2024-12-03 15:30:00,138.66,138.69,138.44,138.69,15661.0,136.3472,136.3767,136.1308,136.3767,15661.0
2024-12-03 15:35:00,138.69,138.69,138.48,138.59,26450.0,136.3767,136.3767,136.1702,136.2783,26450.0
2024-12-03 15:40:00,138.61,138.71,138.33,138.33,14231.0,136.298,136.3963,136.0227,136.0227,14231.0
2024-12-03 15:45:00,138.3,138.36,138.01,138.22,34634.0,135.9932,136.0522,135.708,135.9145,34634.0
2024-12-03 15:50:00,138.21,138.21,137.77,137.8,53013.0,135.9047,135.9047,135.472,135.5015,53013.0
2024-12-03 15:55:00,137.82,137.82,137.27,137.5,185353.0,135.5212,135.5212,134.9804,135.2065,185353.0
2024-12-04 09:30:00,137.45,137.45,136.38,136.9,70487.0,135.1574,135.1574,134.1052,134.6165,70487.0
2024-12-04 09:35:00,136.7,137.0,136.42,136.81,24312.0,134.4199,134.7149,134.1445,134.528,24312.0
2024-12-04 09:40:00,136.84,136.94,136.66,136.84,6113.0,134.5575,134.6559,134.3805,134.5575,6113.0
2024-12-04 09:45:00,136.8,137.29,136.51,137.12,13222.0,134.5182,135.0,134.233,134.8329,13222.0
2024-12-04 09:50:00,137.05,137.09,136.56,136.56,9473.0,134.764,134.8034,134.2822,134.2822,9473.0
2024-12-04 09:55:00,136.68,136.73,136.29,136.53,21108.0,134.4002,134.4494,134.0167,134.2527,21108.0
2024-12-04 10:00:00,136.42,136.44,135.84,135.95,35313.0,134.1445,134.1642,133.5742,133.6824,35313.0
2024-12-04 10:05:00,135.92,135.99,135.17,135.33,23921.0,133.6529,133.7217,132.9154,133.0727,23921.0
2024-12-04 10:10:00,135.4,135.42,134.61,134.77,34770.0,133.1416,133.1612,132.3647,132.5221,34770.0
2024-12-04 10:15:00,134.63,134.63,133.92,134.18,30752.0,132.3844,132.3844,131.6862,131.9419,30752.0
2024-12-04 10:20:00,134.19,134.61,134.16,134.4,14988.0,131.9517,132.3647,131.9222,132.1582,14988.0
2024-12-04 10:25:00,134.51,134.76,134.45,134.59,9629.0,132.2664,132.5122,132.2074,132.3451,9629.0
2024-12-04 10:30:00,134.75,134.78,134.13,134.18,33633.0,132.5024,132.5319,131.8927,131.9419,33633.0
2024-12-04 10:35:00,134.22,134.48,134.16,134.31,26284.0,131.9812,132.2369,131.9222,132.0697,26284.0
2024-12-04 10:40:00,134.29,134.3,133.82,133.85,37852.0,132.0501,132.0599,131.5879,131.6174,37852.0
2024-12-04 10:45:00,133.87,134.01,133.52,133.65,33093.0,131.6371,131.7747,131.2929,131.4207,33093.0
2024-12-04 10:50:00,133.64,133.93,133.6,133.65,24178.0,131.4109,131.6961,131.3716,131.4207,24178.0
2024-12-04 10:55:00,133.65,134.04,133.65,134.04,16508.0,131.4207,131.8042,131.4207,131.8042,16508.0
2024-12-04 11:00:00,133.98,134.09,133.75,134.09,13673.0,131.7452,131.8534,131.5191,131.8534,13673.0
2024-12-04 11:05:00,134.12,134.21,133.91,134.1,12945.0,131.8829,131.9714,131.6764,131.8632,12945.0
2024-12-04 11:10:00,134.12,134.28,133.96,134.06,6454.0,131.8829,132.0402,131.7256,131.8239,6454.0
2024-12-04 11:15:00,134.1,134.43,134.09,134.13,16550.0,131.8632,132.1877,131.8534,131.8927,16550.0
2024-12-04 11:20:00,134.19,134.37,134.09,134.3,5871.0,131.9517,132.1287,131.8534,132.0599,5871.0
2024-12-04 11:25:00,134.26,134.58,134.24,134.5,10488.0,132.0206,132.3352,132.0009,132.2566,10488.0
2024-12-04 11:30:00,134.42,134.6,134.33,134.52,7777.0,132.1779,132.3549,132.0894,132.2762,7777.0
2024-12-04 11:35:00,134.47,134.68,134.38,134.59,13187.0,132.2271,132.4336,132.1386,132.3451,13187.0
2024-12-04 11:40:00,134.58,134.96,134.52,134.79,15557.0,132.3352,132.7089,132.2762,132.5417,15557.0
2024-12-04 11:45:00,134.86,134.91,134.69,134.84,4115.0,132.6106,132.6597,132.4434,132.5909,4115.0
2024-12-04 11:50:00,134.75,134.82,134.55,134.55,7354.0,132.5024,132.5712,132.3057,132.3057,7354.0
2024-12-04 11:55:00,134.55,134.55,134.4,134.45,5967.0,132.3057,132.3057,132.1582,132.2074,5967.0
2024-12-04 12:00:00,134.53,134.53,134.12,134.3,11457.0,132.2861,132.2861,131.8829,132.0599,11457.0
2024-12-04 12:05:00,134.27,134.33,134.18,134.3,4650.0,132.0304,132.0894,131.9419,132.0599,4650.0
2024-12-04 12:10:00,134.35,134.43,134.18,134.29,7525.0,132.1091,132.1877,131.9419,132.0501,7525.0
2024-12-04 12:15:00,134.3,134.63,134.3,134.42,13713.0,132.0599,132.3844,132.0599,132.1779,13713.0
2024-12-04 12:20:00,134.36,134.59,134.35,134.5,7250.0,132.1189,132.3451,132.1091,132.2566,7250.0
2024-12-04 12:25:00,134.47,134.55,134.39,134.44,5154.0,132.2271,132.3057,132.1484,132.1976,5154.0
2024-12-04 12:30:00,134.41,134.52,134.3,134.34,6739.0,132.1681,132.2762,132.0599,132.0992,6739.0
2024-12-04 12:35:00,134.28,134.48,134.19,134.38,6430.0,132.0402,132.2369,131.9517,132.1386,6430.0
2024-12-04 12:40:00,134.34,134.34,134.19,134.19,4082.0,132.0992,132.0992,131.9517,131.9517,4082.0
2024-12-04 12:45:00,134.16,134.49,134.16,134.45,8866.0,131.9222,132.2467,131.9222,132.2074,8866.0
2024-12-04 12:50:00,134.45,134.54,134.37,134.54,3958.0,132.2074,132.2959,132.1287,132.2959,3958.0
2024-12-04 12:55:00,134.47,134.49,134.21,134.27,5900.0,132.2271,132.2467,131.9714,132.0304,5900.0
2024-12-04 13:00:00,134.33,134.33,134.09,134.14,5056.0,132.0894,132.0894,131.8534,131.9026,5056.0
2024-12-04 13:05:00,134.11,134.2,134.04,134.19,4470.0,131.8731,131.9616,131.8042,131.9517,4470.0
2024-12-04 13:10:00,134.14,134.15,133.82,133.84,14884.0,131.9026,131.9124,131.5879,131.6076,14884.0
2024-12-04 13:15:00,133.79,133.96,133.77,133.77,12620.0,131.5584,131.7256,131.5387,131.5387,12620.0
2024-12-04 13:20:00,133.75,133.84,133.69,133.69,9564.0,131.5191,131.6076,131.4601,131.4601,9564.0
2024-12-04 13:25:00,133.69,133.78,133.58,133.62,13194.0,131.4601,131.5486,131.3519,131.3912,13194.0
2024-12-04 13:30:00,133.57,133.57,133.26,133.26,25549.0,131.3421,131.3421,131.0372,131.0372,25549.0
2024-12-04 13:35:00,133.3,133.58,133.21,133.53,27967.0,131.0766,131.3519,130.9881,131.3027,27967.0
2024-12-04 13:40:00,133.56,133.66,133.52,133.56,6854.0,131.3322,131.4306,131.2929,131.3322,6854.0
2024-12-04 13:45:00,133.56,133.73,133.56,133.69,9512.0,131.3322,131.4994,131.3322,131.4601,9512.0
2024-12-04 13:50:00,133.69,133.87,133.66,133.77,5529.0,131.4601,131.6371,131.4306,131.5387,5529.0
2024-12-04 13:55:00,133.79,133.87,133.72,133.72,4404.0,131.5584,131.6371,131.4896,131.4896,4404.0
2024-12-04 14:00:00,133.72,133.83,133.66,133.78,4706.0,131.4896,131.5977,131.4306,131.5486,4706.0
2024-12-04 14:05:00,133.74,133.76,133.66,133.72,4588.0,131.5092,131.5289,131.4306,131.4896,4588.0
2024-12-04 14:10:00,133.74,133.78,133.66,133.68,4410.0,131.5092,131.5486,131.4306,131.4502,4410.0
2024-12-04 14:15:00,133.72,133.93,133.67,133.85,19875.0,131.4896,131.6961,131.4404,131.6174,19875.0
2024-12-04 14:20:00,133.87,133.94,133.77,133.78,6358.0,131.6371,131.7059,131.5387,131.5486,6358.0
2024-12-04 14:25:00,133.81,133.88,133.7,133.7,5812.0,131.5781,131.6469,131.4699,131.4699,5812.0
2024-12-04 14:30:00,133.71,133.74,133.67,133.69,4159.0,131.4797,131.5092,131.4404,131.4601,4159.0
2024-12-04 14:35:00,133.69,133.85,133.68,133.72,8518.0,131.4601,131.6174,131.4502,131.4896,8518.0
2024-12-04 14:40:00,133.7,133.79,133.6,133.7,8281.0,131.4699,131.5584,131.3716,131.4699,8281.0
2024-12-04 14:45:00,133.67,133.69,133.43,133.46,7717.0,131.4404,131.4601,131.2044,131.2339,7717.0
2024-12-04 14:50:00,133.48,133.53,133.43,133.46,12464.0,131.2536,131.3027,131.2044,131.2339,12464.0
2024-12-04 14:55:00,133.47,133.56,133.36,133.37,10170.0,131.2437,131.3322,131.1356,131.1454,10170.0
2024-12-04 15:00:00,133.38,133.68,133.3,133.56,9983.0,131.1552,131.4502,131.0766,131.3322,9983.0
2024-12-04 15:05:00,133.66,133.7,133.51,133.69,10726.0,131.4306,131.4699,131.2831,131.4601,10726.0
2024-12-04 15:10:00,133.74,133.78,133.56,133.56,7616.0,131.5092,131.5486,131.3322,131.3322,7616.0
2024-12-04 15:15:00,133.6,133.64,133.52,133.58,10389.0,131.3716,131.4109,131.2929,131.3519,10389.0
2024-12-04 15:20:00,133.61,133.75,133.51,133.61,10252.0,131.3814,131.5191,131.2831,131.3814,10252.0
2024-12-04 15:25:00,133.63,133.91,133.62,133.83,11107.0,131.4011,131.6764,131.3912,131.5977,11107.0
2024-12-04 15:30:00,133.81,134.02,133.77,134.01,15673.0,131.5781,131.7846,131.5387,131.7747,15673.0
2024-12-04 15:35:00,134.0,134.0,133.82,133.92,18611.0,131.7649,131.7649,131.5879,131.6862,18611.0
2024-12-04 15:40:00,133.88,134.02,133.73,133.79,23770.0,131.6469,131.7846,131.4994,131.5584,23770.0
2024-12-04 15:45:00,133.82,134.01,133.8,133.94,18774.0,131.5879,131.7747,131.5682,131.7059,18774.0
2024-12-04 15:50:00,133.92,134.25,133.86,134.05,37820.0,131.6862,132.0107,131.6272,131.8141,37820.0
2024-12-04 15:55:00,134.05,134.27,133.99,134.13,106290.0,131.8141,132.0304,131.7551,131.8927,106290.0
2024-12-05 09:30:00,134.42,134.96,134.25,134.28,51071.0,132.1779,132.7089,132.0107,132.0402,51071.0
2024-12-05 09:35:00,134.45,134.47,133.77,134.15,14442.0,132.2074,132.2271,131.5387,131.9124,14442.0
2024-12-05 09:40:00,134.08,134.45,133.95,134.43,18883.0,131.8436,132.2074,131.7157,132.1877,18883.0
2024-12-05 09:45:00,134.49,134.52,134.18,134.42,7416.0,132.2467,132.2762,131.9419,132.1779,7416.0
2024-12-05 09:50:00,134.26,134.34,133.94,134.07,6371.0,132.0206,132.0992,131.7059,131.8337,6371.0
2024-12-05 09:55:00,133.95,134.25,133.83,134.09,8310.0,131.7157,132.0107,131.5977,131.8534,8310.0
2024-12-05 10:00:00,134.12,134.13,133.63,133.7,14904.0,131.8829,131.8927,131.4011,131.4699,14904.0
2024-12-05 10:05:00,133.63,133.63,133.15,133.22,12283.0,131.4011,131.4011,130.9291,130.9979,12283.0
2024-12-05 10:10:00,133.17,133.17,132.5,132.52,30306.0,130.9488,130.9488,130.2899,130.3096,30306.0
2024-12-05 10:15:00,132.5,132.71,132.25,132.29,16679.0,130.2899,130.4964,130.0441,130.0834,16679.0
2024-12-05 10:20:00,132.33,132.67,132.33,132.57,10230.0,130.1228,130.4571,130.1228,130.3588,10230.0
2024-12-05 10:25:00,132.58,132.59,132.17,132.2,13910.0,130.3686,130.3784,129.9654,129.9949,13910.0
2024-12-05 10:30:00,132.17,132.34,132.06,132.34,14459.0,129.9654,130.1326,129.8573,130.1326,14459.0
2024-12-05 10:35:00,132.34,132.34,131.78,132.04,18663.0,130.1326,130.1326,129.5819,129.8376,18663.0
2024-12-05 10:40:00,132.12,132.14,131.92,131.97,11138.0,129.9163,129.9359,129.7196,129.7688,11138.0
2024-12-05 10:45:00,131.93,132.06,131.85,132.02,11492.0,129.7294,129.8573,129.6508,129.8179,11492.0
2024-12-05 10:50:00,132.07,132.31,132.02,132.22,12951.0,129.8671,130.1031,129.8179,130.0146,12951.0
2024-12-05 10:55:00,132.22,132.43,132.22,132.33,8251.0,130.0146,130.2211,130.0146,130.1228,8251.0
2024-12-05 11:00:00,132.38,132.5,132.33,132.47,16533.0,130.1719,130.2899,130.1228,130.2604,16533.0
2024-12-05 11:05:00,132.37,132.61,132.35,132.56,14770.0,130.1621,130.3981,130.1424,130.3489,14770.0
2024-12-05 11:10:00,132.55,132.67,132.33,132.48,12054.0,130.3391,130.4571,130.1228,130.2703,12054.0
2024-12-05 11:15:00,132.54,132.67,132.49,132.52,18434.0,130.3293,130.4571,130.2801,130.3096,18434.0
2024-12-05 11:20:00,132.56,132.65,132.43,132.61,9612.0,130.3489,130.4374,130.2211,130.3981,9612.0
2024-12-05 11:25:00,132.61,132.99,132.57,132.85,11701.0,130.3981,130.7718,130.3588,130.6341,11701.0
2024-12-05 11:30:00,132.85,132.93,132.76,132.76,3908.0,130.6341,130.7128,130.5456,130.5456,3908.0
2024-12-05 11:35:00,132.76,133.06,132.68,132.96,14834.0,130.5456,130.8406,130.4669,130.7423,14834.0
2024-12-05 11:40:00,132.96,132.96,132.73,132.79,11742.0,130.7423,130.7423,130.5161,130.5751,11742.0
2024-12-05 11:45:00,132.78,132.78,132.55,132.6,4446.0,130.5653,130.5653,130.3391,130.3883,4446.0
2024-12-05 11:50:00,132.58,132.59,132.49,132.56,4165.0,130.3686,130.3784,130.2801,130.3489,4165.0
2024-12-05 11:55:00,132.55,132.59,132.51,132.55,4681.0,130.3391,130.3784,130.2998,130.3391,4681.0
2024-12-05 12:00:00,132.51,132.57,132.44,132.44,4690.0,130.2998,130.3588,130.2309,130.2309,4690.0
2024-12-05 12:05:00,132.4,132.59,132.38,132.56,7676.0,130.1916,130.3784,130.1719,130.3489,7676.0
2024-12-05 12:10:00,132.54,132.54,132.35,132.52,5807.0,130.3293,130.3293,130.1424,130.3096,5807.0
2024-12-05 12:15:00,132.53,133.16,132.52,133.13,26596.0,130.3194,130.9389,130.3096,130.9094,26596.0
2024-12-05 12:20:00,133.09,133.11,132.92,133.03,6603.0,130.8701,130.8898,130.7029,130.8111,6603.0
2024-12-05 12:25:00,133.03,133.11,132.9,132.94,6205.0,130.8111,130.8898,130.6833,130.7226,6205.0
2024-12-05 12:30:00,132.91,133.13,132.87,133.13,4736.0,130.6931,130.9094,130.6538,130.9094,4736.0
2024-12-05 12:35:00,133.14,133.34,133.1,133.34,8288.0,130.9193,131.1159,130.8799,131.1159,8288.0
2024-12-05 12:40:00,133.34,133.38,133.21,133.21,6312.0,131.1159,131.1552,130.9881,130.9881,6312.0
2024-12-05 12:45:00,133.25,133.3,133.19,133.25,6483.0,131.0274,131.0766,130.9684,131.0274,6483.0
2024-12-05 12:50:00,133.3,133.39,133.29,133.36,4240.0,131.0766,131.1651,131.0667,131.1356,4240.0
2024-12-05 12:55:00,133.39,133.56,133.35,133.47,7743.0,131.1651,131.3322,131.1257,131.2437,7743.0
2024-12-05 13:00:00,133.47,133.5,133.28,133.5,8576.0,131.2437,131.2732,131.0569,131.2732,8576.0
2024-12-05 13:05:00,133.48,133.62,133.45,133.6,7271.0,131.2536,131.3912,131.2241,131.3716,7271.0
2024-12-05 13:10:00,133.61,133.77,133.6,133.74,5364.0,131.3814,131.5387,131.3716,131.5092,5364.0
2024-12-05 13:15:00,133.8,133.88,133.73,133.84,7349.0,131.5682,131.6469,131.4994,131.6076,7349.0
2024-12-05 13:20:00,133.86,133.87,133.67,133.72,9246.0,131.6272,131.6371,131.4404,131.4896,9246.0
2024-12-05 13:25:00,133.74,133.78,133.63,133.73,7724.0,131.5092,131.5486,131.4011,131.4994,7724.0
2024-12-05 13:30:00,133.71,133.9,133.68,133.72,6123.0,131.4797,131.6666,131.4502,131.4896,6123.0
2024-12-05 13:35:00,133.82,133.93,133.75,133.93,5053.0,131.5879,131.6961,131.5191,131.6961,5053.0
2024-12-05 13:40:00,133.98,134.1,133.91,133.93,9199.0,131.7452,131.8632,131.6764,131.6961,9199.0
2024-12-05 13:45:00,133.9,133.99,133.9,133.96,4385.0,131.6666,131.7551,131.6666,131.7256,4385.0
2024-12-05 13:50:00,133.96,134.15,133.96,134.04,8657.0,131.7256,131.9124,131.7256,131.8042,8657.0
2024-12-05 13:55:00,133.97,134.09,133.88,134.08,7861.0,131.7354,131.8534,131.6469,131.8436,7861.0
2024-12-05 14:00:00,134.11,134.11,133.88,133.91,8836.0,131.8731,131.8731,131.6469,131.6764,8836.0
2024-12-05 14:05:00,133.94,133.99,133.81,133.88,10698.0,131.7059,131.7551,131.5781,131.6469,10698.0
2024-12-05 14:10:00,133.89,134.04,133.84,134.0,8228.0,131.6567,131.8042,131.6076,131.7649,8228.0
2024-12-05 14:15:00,133.95,134.04,133.85,134.0,7513.0,131.7157,131.8042,131.6174,131.7649,7513.0
2024-12-05 14:20:00,133.96,133.96,133.83,133.84,4568.0,131.7256,131.7256,131.5977,131.6076,4568.0
2024-12-05 14:25:00,133.85,133.92,133.72,133.72,6794.0,131.6174,131.6862,131.4896,131.4896,6794.0
2024-12-05 14:30:00,133.73,133.74,133.64,133.65,5381.0,131.4994,131.5092,131.4109,131.4207,5381.0
2024-12-05 14:35:00,133.74,133.94,133.71,133.89,7439.0,131.5092,131.7059,131.4797,131.6567,7439.0
2024-12-05 14:40:00,133.85,133.91,133.78,133.87,6318.0,131.6174,131.6764,131.5486,131.6371,6318.0
2024-12-05 14:45:00,133.88,134.04,133.88,134.01,4059.0,131.6469,131.8042,131.6469,131.7747,4059.0
2024-12-05 14:50:00,134.02,134.18,134.01,134.16,6153.0,131.7846,131.9419,131.7747,131.9222,6153.0
2024-12-05 14:55:00,134.13,134.13,134.0,134.12,5055.0,131.8927,131.8927,131.7649,131.8829,5055.0
2024-12-05 15:00:00,134.1,134.11,133.93,134.03,13399.0,131.8632,131.8731,131.6961,131.7944,13399.0
2024-12-05 15:05:00,133.99,134.02,133.86,133.92,7382.0,131.7551,131.7846,131.6272,131.6862,7382.0
2024-12-05 15:10:00,133.89,133.93,133.83,133.89,7727.0,131.6567,131.6961,131.5977,131.6567,7727.0
2024-12-05 15:15:00,133.87,133.93,133.84,133.9,10227.0,131.6371,131.6961,131.6076,131.6666,10227.0
2024-12-05 15:20:00,133.89,134.13,133.88,134.13,11870.0,131.6567,131.8927,131.6469,131.8927,11870.0
2024-12-05 15:25:00,134.11,134.15,134.0,134.0,15706.0,131.8731,131.9124,131.7649,131.7649,15706.0
2024-12-05 15:30:00,133.97,134.02,133.87,134.0,12613.0,131.7354,131.7846,131.6371,131.7649,12613.0
2024-12-05 15:35:00,134.0,134.01,133.76,133.86,13717.0,131.7649,131.7747,131.5289,131.6272,13717.0
2024-12-05 15:40:00,133.8,133.83,133.53,133.58,12251.0,131.5682,131.5977,131.3027,131.3519,12251.0
2024-12-05 15:45:00,133.6,133.66,133.51,133.65,20651.0,131.3716,131.4306,131.2831,131.4207,20651.0
2024-12-05 15:50:00,133.66,133.66,133.31,133.6,53691.0,131.4306,131.4306,131.0864,131.3716,53691.0
2024-12-05 15:55:00,133.6,133.6,132.99,133.11,174589.0,131.3716,131.3716,130.7718,130.8898,174589.0
2024-12-06 09:30:00,133.72,133.88,132.94,132.94,18597.0,131.4896,131.6469,130.7226,130.7226,18597.0
2024-12-06 09:35:00,132.97,133.1,132.68,132.97,5368.0,130.7521,130.8799,130.4669,130.7521,5368.0
2024-12-06 09:40:00,132.99,133.18,132.63,132.63,8546.0,130.7718,130.9586,130.4178,130.4178,8546.0
2024-12-06 09:45:00,132.6,132.69,132.39,132.47,9978.0,130.3883,130.4768,130.1818,130.2604,9978.0
2024-12-06 09:50:00,132.56,132.6,132.14,132.19,14667.0,130.3489,130.3883,129.9359,129.9851,14667.0
2024-12-06 09:55:00,132.28,132.61,132.25,132.46,4861.0,130.0736,130.3981,130.0441,130.2506,4861.0
2024-12-06 10:00:00,132.37,132.5,131.89,131.9,14145.0,130.1621,130.2899,129.6901,129.6999,14145.0
2024-12-06 10:05:00,131.88,132.06,131.68,131.84,18002.0,129.6803,129.8573,129.4836,129.6409,18002.0
2024-12-06 10:10:00,131.8,131.85,131.51,131.61,13835.0,129.6016,129.6508,129.3164,129.4148,13835.0
2024-12-06 10:15:00,131.61,132.27,131.55,132.02,11874.0,129.4148,130.0638,129.3558,129.8179,11874.0
2024-12-06 10:20:00,132.0,132.0,131.61,131.72,5322.0,129.7983,129.7983,129.4148,129.5229,5322.0
2024-12-06 10:25:00,131.82,131.94,131.5,131.55,16131.0,129.6213,129.7393,129.3066,129.3558,16131.0
2024-12-06 10:30:00,131.55,131.76,131.33,131.43,25836.0,129.3558,129.5623,129.1394,129.2378,25836.0
2024-12-06 10:35:00,131.38,131.69,131.38,131.46,37344.0,129.1886,129.4934,129.1886,129.2673,37344.0
2024-12-06 10:40:00,131.53,131.65,131.36,131.53,15000.0,129.3361,129.4541,129.1689,129.3361,15000.0
2024-12-06 10:45:00,131.63,131.93,131.52,131.92,6325.0,129.4344,129.7294,129.3263,129.7196,6325.0
2024-12-06 10:50:00,132.06,132.24,132.04,132.19,5335.0,129.8573,130.0343,129.8376,129.9851,5335.0
2024-12-06 10:55:00,132.21,132.25,132.0,132.02,8245.0,130.0048,130.0441,129.7983,129.8179,8245.0
2024-12-06 11:00:00,131.99,132.14,131.85,132.12,10083.0,129.7884,129.9359,129.6508,129.9163,10083.0
2024-12-06 11:05:00,132.13,132.13,131.59,131.69,5561.0,129.9261,129.9261,129.3951,129.4934,5561.0
2024-12-06 11:10:00,131.65,131.86,131.62,131.77,5033.0,129.4541,129.6606,129.4246,129.5721,5033.0
2024-12-06 11:15:00,131.77,131.8,131.71,131.75,6045.0,129.5721,129.6016,129.5131,129.5524,6045.0
2024-12-06 11:20:00,131.77,131.81,131.58,131.63,7885.0,129.5721,129.6114,129.3853,129.4344,7885.0
2024-12-06 11:25:00,131.67,131.77,131.6,131.67,21598.0,129.4738,129.5721,129.4049,129.4738,21598.0
2024-12-06 11:30:00,131.71,131.79,131.52,131.6,14290.0,129.5131,129.5918,129.3263,129.4049,14290.0
2024-12-06 11:35:00,131.62,131.77,131.58,131.67,11248.0,129.4246,129.5721,129.3853,129.4738,11248.0
2024-12-06 11:40:00,131.71,131.75,131.46,131.57,7871.0,129.5131,129.5524,129.2673,129.3754,7871.0
2024-12-06 11:45:00,131.6,131.6,131.45,131.51,4553.0,129.4049,129.4049,129.2574,129.3164,4553.0
2024-12-06 11:50:00,131.51,131.54,131.36,131.53,10658.0,129.3164,129.3459,129.1689,129.3361,10658.0
2024-12-06 11:55:00,131.54,131.54,131.37,131.39,9103.0,129.3459,129.3459,129.1788,129.1984,9103.0
2024-12-06 12:00:00,131.36,131.43,131.23,131.32,9659.0,129.1689,129.2378,129.0411,129.1296,9659.0
2024-12-06 12:05:00,131.4,131.4,131.2,131.2,8025.0,129.2083,129.2083,129.0116,129.0116,8025.0
2024-12-06 12:10:00,131.25,131.29,131.18,131.27,3902.0,129.0608,129.1001,128.9919,129.0804,3902.0
2024-12-06 12:15:00,131.29,131.3,130.94,131.04,45011.0,129.1001,129.1099,128.7559,128.8543,45011.0
2024-12-06 12:20:00,131.09,131.28,131.08,131.09,16249.0,128.9034,129.0903,128.8936,128.9034,16249.0
2024-12-06 12:25:00,131.11,131.18,130.99,131.09,20481.0,128.9231,128.9919,128.8051,128.9034,20481.0
2024-12-06 12:30:00,131.1,131.19,130.9,131.05,10631.0,128.9133,129.0018,128.7166,128.8641,10631.0
2024-12-06 12:35:00,131.0,131.02,130.88,131.0,11953.0,128.8149,128.8346,128.6969,128.8149,11953.0
2024-12-06 12:40:00,130.97,131.07,130.93,131.04,21097.0,128.7854,128.8838,128.7461,128.8543,21097.0
2024-12-06 12:45:00,131.1,131.23,131.09,131.13,13732.0,128.9133,129.0411,128.9034,128.9428,13732.0
2024-12-06 12:50:00,131.15,131.22,131.12,131.14,3768.0,128.9624,129.0313,128.9329,128.9526,3768.0
2024-12-06 12:55:00,131.08,131.26,131.07,131.25,9661.0,128.8936,129.0706,128.8838,129.0608,9661.0
2024-12-06 13:00:00,131.29,131.32,131.07,131.31,10218.0,129.1001,129.1296,128.8838,129.1198,10218.0
2024-12-06 13:05:00,131.37,131.52,131.34,131.48,9722.0,129.1788,129.3263,129.1493,129.2869,9722.0
2024-12-06 13:10:00,131.44,131.5,131.35,131.44,5679.0,129.2476,129.3066,129.1591,129.2476,5679.0
2024-12-06 13:15:00,131.42,131.45,131.32,131.39,5300.0,129.2279,129.2574,129.1296,129.1984,5300.0
2024-12-06 13:20:00,131.35,131.35,131.22,131.29,3630.0,129.1591,129.1591,129.0313,129.1001,3630.0
2024-12-06 13:25:00,131.33,131.33,131.22,131.25,2564.0,129.1394,129.1394,129.0313,129.0608,2564.0
2024-12-06 13:30:00,131.22,131.23,131.05,131.05,3807.0,129.0313,129.0411,128.8641,128.8641,3807.0
2024-12-06 13:35:00,131.11,131.39,131.1,131.27,11071.0,128.9231,129.1984,128.9133,129.0804,11071.0
2024-12-06 13:40:00,131.28,131.43,131.27,131.28,5148.0,129.0903,129.2378,129.0804,129.0903,5148.0
2024-12-06 13:45:00,131.31,131.48,131.3,131.42,4281.0,129.1198,129.2869,129.1099,129.2279,4281.0
2024-12-06 13:50:00,131.37,131.37,131.2,131.34,4692.0,129.1788,129.1788,129.0116,129.1493,4692.0
2024-12-06 13:55:00,131.31,131.37,131.15,131.17,9313.0,129.1198,129.1788,128.9624,128.9821,9313.0
2024-12-06 14:00:00,131.18,131.23,131.08,131.12,7433.0,128.9919,129.0411,128.8936,128.9329,7433.0
2024-12-06 14:05:00,131.08,131.11,130.96,131.11,7994.0,128.8936,128.9231,128.7756,128.9231,7994.0
2024-12-06 14:10:00,131.11,131.12,131.0,131.05,5159.0,128.9231,128.9329,128.8149,128.8641,5159.0
2024-12-06 14:15:00,131.08,131.11,130.98,131.01,8859.0,128.8936,128.9231,128.7953,128.8248,8859.0
2024-12-06 14:20:00,131.01,131.05,130.7,130.7,10810.0,128.8248,128.8641,128.5199,128.5199,10810.0
2024-12-06 14:25:00,130.65,130.71,130.57,130.64,8356.0,128.4708,128.5298,128.3921,128.461,8356.0
2024-12-06 14:30:00,130.64,130.64,130.44,130.5,20621.0,128.461,128.461,128.2643,128.3233,20621.0
2024-12-06 14:35:00,130.5,130.61,130.46,130.57,6186.0,128.3233,128.4315,128.284,128.3921,6186.0
2024-12-06 14:40:00,130.54,130.83,130.54,130.82,10168.0,128.3626,128.6478,128.3626,128.6379,10168.0
2024-12-06 14:45:00,130.8,130.88,130.65,130.77,12455.0,128.6183,128.6969,128.4708,128.5888,12455.0
2024-12-06 14:50:00,130.78,131.06,130.76,130.99,15766.0,128.5986,128.8739,128.5789,128.8051,15766.0
2024-12-06 14:55:00,130.99,131.01,130.87,130.9,9666.0,128.8051,128.8248,128.6871,128.7166,9666.0
2024-12-06 15:00:00,130.84,130.94,130.82,130.82,7314.0,128.6576,128.7559,128.6379,128.6379,7314.0
2024-12-06 15:05:00,130.82,131.01,130.82,131.0,18924.0,128.6379,128.8248,128.6379,128.8149,18924.0
2024-12-06 15:10:00,130.97,131.1,130.91,131.1,18086.0,128.7854,128.9133,128.7264,128.9133,18086.0
2024-12-06 15:15:00,131.1,131.12,130.96,131.03,14475.0,128.9133,128.9329,128.7756,128.8444,14475.0
2024-12-06 15:20:00,131.08,131.25,131.08,131.21,7772.0,128.8936,129.0608,128.8936,129.0214,7772.0
2024-12-06 15:25:00,131.16,131.34,131.13,131.24,11643.0,128.9723,129.1493,128.9428,129.0509,11643.0
2024-12-06 15:30:00,131.25,131.25,131.11,131.24,12517.0,129.0608,129.0608,128.9231,129.0509,12517.0
2024-12-06 15:35:00,131.28,131.42,131.26,131.28,17535.0,129.0903,129.2279,129.0706,129.0903,17535.0
2024-12-06 15:40:00,131.32,131.45,131.23,131.33,16014.0,129.1296,129.2574,129.0411,129.1394,16014.0
2024-12-06 15:45:00,131.31,131.5,131.29,131.46,19235.0,129.1198,129.3066,129.1001,129.2673,19235.0
2024-12-06 15:50:00,131.54,131.61,131.47,131.58,28203.0,129.3459,129.4148,129.2771,129.3853,28203.0
2024-12-06 15:55:00,131.56,131.71,131.4,131.51,152006.0,129.3656,129.5131,129.2083,129.3164,152006.0
2024-12-09 09:30:00,132.55,133.4,132.48,133.27,67719.0,130.3391,131.1749,130.2703,131.0471,67719.0
2024-12-09 09:35:00,133.23,133.62,132.93,133.05,34786.0,131.0077,131.3912,130.7128,130.8308,34786.0
2024-12-09 09:40:00,132.99,133.34,132.91,133.14,23849.0,130.7718,131.1159,130.6931,130.9193,23849.0
2024-12-09 09:45:00,133.28,133.88,133.04,133.84,24484.0,131.0569,131.6469,130.8209,131.6076,24484.0
2024-12-09 09:50:00,133.84,134.12,133.74,133.8,42747.0,131.6076,131.8829,131.5092,131.5682,42747.0
2024-12-09 09:55:00,133.73,134.0,133.73,133.85,8389.0,131.4994,131.7649,131.4994,131.6174,8389.0
2024-12-09 10:00:00,133.81,134.0,133.31,133.56,11753.0,131.5781,131.7649,131.0864,131.3322,11753.0
2024-12-09 10:05:00,133.49,133.92,133.48,133.91,21971.0,131.2634,131.6862,131.2536,131.6764,21971.0
2024-12-09 10:10:00,133.8,134.27,133.74,134.19,15262.0,131.5682,132.0304,131.5092,131.9517,15262.0
2024-12-09 10:15:00,134.24,134.56,134.07,134.48,16749.0,132.0009,132.3156,131.8337,132.2369,16749.0
2024-12-09 10:20:00,134.49,134.62,134.2,134.25,12687.0,132.2467,132.3746,131.9616,132.0107,12687.0
2024-12-09 10:25:00,134.32,135.1,134.17,135.09,43515.0,132.0796,132.8466,131.9321,132.8367,43515.0
2024-12-09 10:30:00,135.16,135.25,134.93,134.94,20986.0,132.9056,132.9941,132.6794,132.6892,20986.0
2024-12-09 10:35:00,135.05,135.65,135.05,135.59,19649.0,132.7974,133.3874,132.7974,133.3284,19649.0
2024-12-09 10:40:00,135.59,135.59,135.38,135.53,14143.0,133.3284,133.3284,133.1219,133.2694,14143.0
2024-12-09 10:45:00,135.53,135.81,135.41,135.76,19155.0,133.2694,133.5447,133.1514,133.4955,19155.0
2024-12-09 10:50:00,135.77,136.58,135.73,136.35,81701.0,133.5054,134.3019,133.4661,134.0757,81701.0
2024-12-09 10:55:00,136.33,136.4,136.08,136.23,28685.0,134.056,134.1249,133.8102,133.9577,28685.0
2024-12-09 11:00:00,136.17,136.28,135.73,136.05,19779.0,133.8987,134.0069,133.4661,133.7807,19779.0
2024-12-09 11:05:00,136.09,136.63,135.94,136.59,33540.0,133.82,134.351,133.6725,134.3117,33540.0
2024-12-09 11:10:00,136.6,136.67,135.93,135.93,25225.0,134.3215,134.3904,133.6627,133.6627,25225.0
2024-12-09 11:15:00,135.97,136.01,135.62,135.67,11386.0,133.702,133.7414,133.3579,133.4071,11386.0
2024-12-09 11:20:00,135.58,135.6,135.18,135.24,21460.0,133.3186,133.3382,132.9252,132.9842,21460.0
2024-12-09 11:25:00,135.15,135.52,134.94,134.97,18395.0,132.8957,133.2596,132.6892,132.7187,18395.0
2024-12-09 11:30:00,134.95,135.03,134.75,134.95,13909.0,132.6991,132.7777,132.5024,132.6991,13909.0
2024-12-09 11:35:00,134.86,135.21,134.8,135.11,15393.0,132.6106,132.9547,132.5516,132.8564,15393.0
2024-12-09 11:40:00,135.05,135.33,135.0,135.22,3711.0,132.7974,133.0727,132.7482,132.9646,3711.0
2024-12-09 11:45:00,135.3,135.45,135.17,135.32,15934.0,133.0432,133.1907,132.9154,133.0629,15934.0
2024-12-09 11:50:00,135.38,135.49,135.24,135.35,9605.0,133.1219,133.2301,132.9842,133.0924,9605.0
2024-12-09 11:55:00,135.27,135.3,135.08,135.14,4890.0,133.0137,133.0432,132.8269,132.8859,4890.0
2024-12-09 12:00:00,135.16,135.22,135.09,135.12,6228.0,132.9056,132.9646,132.8367,132.8662,6228.0
2024-12-09 12:05:00,135.14,135.23,135.02,135.1,10411.0,132.8859,132.9744,132.7679,132.8466,10411.0
2024-12-09 12:10:00,135.08,135.38,135.08,135.18,8154.0,132.8269,133.1219,132.8269,132.9252,8154.0
2024-12-09 12:15:00,135.11,135.23,135.01,135.11,16380.0,132.8564,132.9744,132.7581,132.8564,16380.0
2024-12-09 12:20:00,135.11,135.11,134.92,134.94,16038.0,132.8564,132.8564,132.6696,132.6892,16038.0
2024-12-09 12:25:00,134.89,134.93,134.64,134.85,17402.0,132.6401,132.6794,132.3942,132.6007,17402.0
2024-12-09 12:30:00,134.84,134.99,134.72,134.73,8134.0,132.5909,132.7384,132.4729,132.4827,8134.0
2024-12-09 12:35:00,134.77,135.03,134.77,135.02,6973.0,132.5221,132.7777,132.5221,132.7679,6973.0
2024-12-09 12:40:00,135.01,135.1,135.0,135.04,9000.0,132.7581,132.8466,132.7482,132.7876,9000.0
2024-12-09 12:45:00,135.04,135.08,134.97,135.07,6589.0,132.7876,132.8269,132.7187,132.8171,6589.0
2024-12-09 12:50:00,134.98,134.99,134.84,134.93,6115.0,132.7286,132.7384,132.5909,132.6794,6115.0
2024-12-09 12:55:00,134.93,135.16,134.92,135.13,6007.0,132.6794,132.9056,132.6696,132.8761,6007.0
2024-12-09 13:00:00,135.16,135.37,135.15,135.23,9144.0,132.9056,133.1121,132.8957,132.9744,9144.0
2024-12-09 13:05:00,135.19,135.36,135.19,135.28,9729.0,132.9351,133.1022,132.9351,133.0236,9729.0
2024-12-09 13:10:00,135.31,135.35,135.15,135.15,10612.0,133.0531,133.0924,132.8957,132.8957,10612.0
2024-12-09 13:15:00,135.11,135.16,135.06,135.1,5279.0,132.8564,132.9056,132.8072,132.8466,5279.0
2024-12-09 13:20:00,135.12,135.12,134.98,135.05,17236.0,132.8662,132.8662,132.7286,132.7974,17236.0
2024-12-09 13:25:00,135.05,135.1,134.84,134.91,7127.0,132.7974,132.8466,132.5909,132.6597,7127.0
2024-12-09 13:30:00,134.94,135.18,134.88,135.08,8042.0,132.6892,132.9252,132.6302,132.8269,8042.0
2024-12-09 13:35:00,135.06,135.25,135.0,135.25,8601.0,132.8072,132.9941,132.7482,132.9941,8601.0
2024-12-09 13:40:00,135.22,135.23,135.08,135.17,5022.0,132.9646,132.9744,132.8269,132.9154,5022.0
2024-12-09 13:45:00,135.15,135.21,135.02,135.19,5768.0,132.8957,132.9547,132.7679,132.9351,5768.0
2024-12-09 13:50:00,135.2,135.36,135.2,135.36,9568.0,132.9449,133.1022,132.9449,133.1022,9568.0
2024-12-09 13:55:00,135.36,135.47,135.33,135.47,13332.0,133.1022,133.2104,133.0727,133.2104,13332.0
2024-12-09 14:00:00,135.4,135.45,135.23,135.23,9146.0,133.1416,133.1907,132.9744,132.9744,9146.0
2024-12-09 14:05:00,135.25,135.28,135.09,135.17,8163.0,132.9941,133.0236,132.8367,132.9154,8163.0
2024-12-09 14:10:00,135.21,135.33,135.08,135.28,10501.0,132.9547,133.0727,132.8269,133.0236,10501.0
2024-12-09 14:15:00,135.29,135.29,135.19,135.27,6394.0,133.0334,133.0334,132.9351,133.0137,6394.0
2024-12-09 14:20:00,135.27,135.31,135.1,135.24,6999.0,133.0137,133.0531,132.8466,132.9842,6999.0
2024-12-09 14:25:00,135.25,135.33,135.21,135.25,8267.0,132.9941,133.0727,132.9547,132.9941,8267.0
2024-12-09 14:30:00,135.2,135.21,134.97,135.11,11403.0,132.9449,132.9547,132.7187,132.8564,11403.0
2024-12-09 14:35:00,135.17,135.42,135.17,135.36,6423.0,132.9154,133.1612,132.9154,133.1022,6423.0
2024-12-09 14:40:00,135.32,135.35,135.1,135.2,8681.0,133.0629,133.0924,132.8466,132.9449,8681.0
2024-12-09 14:45:00,135.17,135.25,135.11,135.2,5947.0,132.9154,132.9941,132.8564,132.9449,5947.0
2024-12-09 14:50:00,135.15,135.18,134.95,135.04,6214.0,132.8957,132.9252,132.6991,132.7876,6214.0
2024-12-09 14:55:00,135.04,135.19,135.02,135.18,6311.0,132.7876,132.9351,132.7679,132.9252,6311.0
2024-12-09 15:00:00,135.21,135.34,135.12,135.15,7461.0,132.9547,133.0826,132.8662,132.8957,7461.0
2024-12-09 15:05:00,135.17,135.25,135.04,135.25,11901.0,132.9154,132.9941,132.7876,132.9941,11901.0
2024-12-09 15:10:00,135.32,135.38,135.2,135.2,14731.0,133.0629,133.1219,132.9449,132.9449,14731.0
2024-12-09 15:15:00,135.2,135.3,135.14,135.14,14366.0,132.9449,133.0432,132.8859,132.8859,14366.0
2024-12-09 15:20:00,135.15,135.15,134.95,135.0,14952.0,132.8957,132.8957,132.6991,132.7482,14952.0
2024-12-09 15:25:00,135.02,135.23,134.93,135.21,15289.0,132.7679,132.9744,132.6794,132.9547,15289.0
2024-12-09 15:30:00,135.22,135.32,135.18,135.21,16308.0,132.9646,133.0629,132.9252,132.9547,16308.0
2024-12-09 15:35:00,135.19,135.26,134.88,134.92,23419.0,132.9351,133.0039,132.6302,132.6696,23419.0
2024-12-09 15:40:00,134.95,135.0,134.83,134.83,19621.0,132.6991,132.7482,132.5811,132.5811,19621.0
2024-12-09 15:45:00,134.83,134.96,134.64,134.93,25150.0,132.5811,132.7089,132.3942,132.6794,25150.0
2024-12-09 15:50:00,134.88,134.88,134.55,134.61,37665.0,132.6302,132.6302,132.3057,132.3647,37665.0
2024-12-09 15:55:00,134.59,134.81,134.41,134.58,153343.0,132.3451,132.5614,132.1681,132.3352,153343.0
2024-12-10 09:30:00,134.09,134.64,133.64,134.0,39181.0,131.8534,132.3942,131.4109,131.7649,39181.0
2024-12-10 09:35:00,134.01,134.34,133.81,133.94,11957.0,131.7747,132.0992,131.5781,131.7059,11957.0
2024-12-10 09:40:00,133.9,133.9,132.93,133.06,23647.0,131.6666,131.6666,130.7128,130.8406,23647.0
2024-12-10 09:45:00,133.19,133.19,132.61,132.8,18609.0,130.9684,130.9684,130.3981,130.5849,18609.0
2024-12-10 09:50:00,132.91,133.0,132.4,132.56,7565.0,130.6931,130.7816,130.1916,130.3489,7565.0
2024-12-10 09:55:00,132.73,132.8,132.44,132.44,15027.0,130.5161,130.5849,130.2309,130.2309,15027.0
2024-12-10 10:00:00,132.53,132.53,132.12,132.41,12229.0,130.3194,130.3194,129.9163,130.2014,12229.0
2024-12-10 10:05:00,132.39,132.52,132.29,132.49,6407.0,130.1818,130.3096,130.0834,130.2801,6407.0
2024-12-10 10:10:00,132.51,133.08,132.48,133.07,9852.0,130.2998,130.8603,130.2703,130.8504,9852.0
2024-12-10 10:15:00,133.14,133.14,132.56,132.58,11561.0,130.9193,130.9193,130.3489,130.3686,11561.0
2024-12-10 10:20:00,132.58,133.03,132.57,132.94,9198.0,130.3686,130.8111,130.3588,130.7226,9198.0
2024-12-10 10:25:00,133.04,133.26,132.98,133.26,6825.0,130.8209,131.0372,130.7619,131.0372,6825.0
2024-12-10 10:30:00,133.18,134.21,133.18,134.04,34851.0,130.9586,131.9714,130.9586,131.8042,34851.0
2024-12-10 10:35:00,133.97,134.07,133.82,134.07,7599.0,131.7354,131.8337,131.5879,131.8337,7599.0
2024-12-10 10:40:00,133.94,134.4,133.93,134.4,10122.0,131.7059,132.1582,131.6961,132.1582,10122.0
2024-12-10 10:45:00,134.42,134.47,134.11,134.28,13737.0,132.1779,132.2271,131.8731,132.0402,13737.0
2024-12-10 10:50:00,134.28,134.28,134.11,134.27,8322.0,132.0402,132.0402,131.8731,132.0304,8322.0
2024-12-10 10:55:00,134.29,134.97,134.29,134.81,23072.0,132.0501,132.7187,132.0501,132.5614,23072.0
2024-12-10 11:00:00,134.84,134.97,134.49,134.72,16999.0,132.5909,132.7187,132.2467,132.4729,16999.0
2024-12-10 11:05:00,134.68,134.79,134.5,134.79,8139.0,132.4336,132.5417,132.2566,132.5417,8139.0
2024-12-10 11:10:00,134.75,134.75,134.5,134.5,4341.0,132.5024,132.5024,132.2566,132.2566,4341.0
2024-12-10 11:15:00,134.67,134.76,134.27,134.29,14969.0,132.4237,132.5122,132.0304,132.0501,14969.0
2024-12-10 11:20:00,134.28,134.28,133.37,133.49,23182.0,132.0402,132.0402,131.1454,131.2634,23182.0
2024-12-10 11:25:00,133.42,133.92,133.28,133.89,7887.0,131.1946,131.6862,131.0569,131.6567,7887.0
2024-12-10 11:30:00,133.75,134.12,133.59,134.1,6168.0,131.5191,131.8829,131.3617,131.8632,6168.0
2024-12-10 11:35:00,134.03,134.03,133.71,133.71,3016.0,131.7944,131.7944,131.4797,131.4797,3016.0
2024-12-10 11:40:00,133.77,133.84,133.54,133.79,30935.0,131.5387,131.6076,131.3126,131.5584,30935.0
2024-12-10 11:45:00,133.93,133.95,133.75,133.75,5786.0,131.6961,131.7157,131.5191,131.5191,5786.0
2024-12-10 11:50:00,133.77,133.77,133.62,133.65,3417.0,131.5387,131.5387,131.3912,131.4207,3417.0
2024-12-10 11:55:00,133.64,133.73,133.53,133.56,4349.0,131.4109,131.4994,131.3027,131.3322,4349.0
2024-12-10 12:00:00,133.54,133.64,133.36,133.44,4246.0,131.3126,131.4109,131.1356,131.2142,4246.0
2024-12-10 12:05:00,133.49,133.51,133.27,133.28,5370.0,131.2634,131.2831,131.0471,131.0569,5370.0
2024-12-10 12:10:00,133.28,133.42,133.22,133.41,4876.0,131.0569,131.1946,130.9979,131.1847,4876.0
2024-12-10 12:15:00,133.41,133.42,133.07,133.07,17731.0,131.1847,131.1946,130.8504,130.8504,17731.0
2024-12-10 12:20:00,133.07,133.13,133.0,133.04,5641.0,130.8504,130.9094,130.7816,130.8209,5641.0
2024-12-10 12:25:00,133.03,133.23,132.99,133.11,18079.0,130.8111,131.0077,130.7718,130.8898,18079.0
2024-12-10 12:30:00,133.12,133.44,133.11,133.4,3698.0,130.8996,131.2142,130.8898,131.1749,3698.0
2024-12-10 12:35:00,133.4,133.49,133.32,133.32,4438.0,131.1749,131.2634,131.0962,131.0962,4438.0
2024-12-10 12:40:00,133.33,133.43,133.22,133.43,4449.0,131.1061,131.2044,130.9979,131.2044,4449.0
2024-12-10 12:45:00,133.39,133.63,133.33,133.63,5048.0,131.1651,131.4011,131.1061,131.4011,5048.0
2024-12-10 12:50:00,133.69,133.9,133.66,133.83,6930.0,131.4601,131.6666,131.4306,131.5977,6930.0
2024-12-10 12:55:00,133.84,133.93,133.83,133.9,7301.0,131.6076,131.6961,131.5977,131.6666,7301.0
2024-12-10 13:00:00,133.94,133.95,133.46,133.61,5703.0,131.7059,131.7157,131.2339,131.3814,5703.0
2024-12-10 13:05:00,133.61,133.95,133.6,133.85,8551.0,131.3814,131.7157,131.3716,131.6174,8551.0
2024-12-10 13:10:00,133.84,133.84,133.75,133.77,2597.0,131.6076,131.6076,131.5191,131.5387,2597.0
2024-12-10 13:15:00,133.8,133.85,133.73,133.85,3237.0,131.5682,131.6174,131.4994,131.6174,3237.0
2024-12-10 13:20:00,133.86,133.94,133.78,133.87,5306.0,131.6272,131.7059,131.5486,131.6371,5306.0
2024-12-10 13:25:00,133.8,133.85,133.69,133.72,4038.0,131.5682,131.6174,131.4601,131.4896,4038.0
2024-12-10 13:30:00,133.72,133.73,133.4,133.4,6595.0,131.4896,131.4994,131.1749,131.1749,6595.0
2024-12-10 13:35:00,133.47,133.78,133.44,133.77,11025.0,131.2437,131.5486,131.2142,131.5387,11025.0
2024-12-10 13:40:00,133.77,133.89,133.61,133.61,13301.0,131.5387,131.6567,131.3814,131.3814,13301.0
2024-12-10 13:45:00,133.6,133.72,133.59,133.66,8973.0,131.3716,131.4896,131.3617,131.4306,8973.0
2024-12-10 13:50:00,133.66,133.92,133.62,133.63,13770.0,131.4306,131.6862,131.3912,131.4011,13770.0
2024-12-10 13:55:00,133.61,133.7,133.55,133.58,10073.0,131.3814,131.4699,131.3224,131.3519,10073.0
2024-12-10 14:00:00,133.53,133.65,133.34,133.53,18822.0,131.3027,131.4207,131.1159,131.3027,18822.0
2024-12-10 14:05:00,133.46,133.55,133.4,133.46,8698.0,131.2339,131.3224,131.1749,131.2339,8698.0
2024-12-10 14:10:00,133.48,133.5,133.29,133.44,13032.0,131.2536,131.2732,131.0667,131.2142,13032.0
2024-12-10 14:15:00,133.46,133.82,133.46,133.79,11178.0,131.2339,131.5879,131.2339,131.5584,11178.0
2024-12-10 14:20:00,133.78,133.82,133.68,133.75,6330.0,131.5486,131.5879,131.4502,131.5191,6330.0
2024-12-10 14:25:00,133.75,133.76,133.39,133.4,5768.0,131.5191,131.5289,131.1651,131.1749,5768.0
2024-12-10 14:30:00,133.35,133.43,133.27,133.39,10172.0,131.1257,131.2044,131.0471,131.1651,10172.0
2024-12-10 14:35:00,133.4,133.72,133.25,133.72,35214.0,131.1749,131.4896,131.0274,131.4896,35214.0
2024-12-10 14:40:00,133.68,134.01,133.61,133.96,34610.0,131.4502,131.7747,131.3814,131.7256,34610.0
2024-12-10 14:45:00,133.99,134.26,133.93,134.04,15163.0,131.7551,132.0206,131.6961,131.8042,15163.0
2024-12-10 14:50:00,134.01,134.04,133.77,133.82,5806.0,131.7747,131.8042,131.5387,131.5879,5806.0
2024-12-10 14:55:00,133.8,134.1,133.78,134.08,20489.0,131.5682,131.8632,131.5486,131.8436,20489.0
2024-12-10 15:00:00,134.09,134.2,133.87,133.94,12827.0,131.8534,131.9616,131.6371,131.7059,12827.0
2024-12-10 15:05:00,133.94,134.03,133.75,133.76,18560.0,131.7059,131.7944,131.5191,131.5289,18560.0
2024-12-10 15:10:00,133.69,133.76,133.51,133.56,8961.0,131.4601,131.5289,131.2831,131.3322,8961.0
2024-12-10 15:15:00,133.56,133.59,133.37,133.47,9756.0,131.3322,131.3617,131.1454,131.2437,9756.0
2024-12-10 15:20:00,133.49,133.49,133.26,133.34,9868.0,131.2634,131.2634,131.0372,131.1159,9868.0
2024-12-10 15:25:00,133.38,133.43,133.22,133.22,11054.0,131.1552,131.2044,130.9979,130.9979,11054.0
2024-12-10 15:30:00,133.24,133.24,132.83,132.96,12458.0,131.0176,131.0176,130.6144,130.7423,12458.0
2024-12-10 15:35:00,132.92,132.98,132.72,132.83,17656.0,130.7029,130.7619,130.5063,130.6144,17656.0
2024-12-10 15:40:00,132.86,132.86,132.55,132.55,13041.0,130.6439,130.6439,130.3391,130.3391,13041.0
2024-12-10 15:45:00,132.52,132.58,132.38,132.42,24903.0,130.3096,130.3686,130.1719,130.2113,24903.0
2024-12-10 15:50:00,132.49,132.51,131.82,131.84,47543.0,130.2801,130.2998,129.6213,129.6409,47543.0
2024-12-10 15:55:00,131.88,132.49,131.73,132.38,223005.0,129.6803,130.2801,129.5328,130.1719,223005.0
2024-12-11 09:30:00,132.6,133.52,132.41,132.73,25599.0,130.3883,131.2929,130.2014,130.5161,25599.0
2024-12-11 09:35:00,132.76,133.21,132.11,133.02,8469.0,130.5456,130.9881,129.9064,130.8013,8469.0
2024-12-11 09:40:00,133.07,133.79,132.58,133.66,18583.0,130.8504,131.5584,130.3686,131.4306,18583.0
2024-12-11 09:45:00,133.58,133.77,133.35,133.62,12192.0,131.3519,131.5387,131.1257,131.3912,12192.0
2024-12-11 09:50:00,133.55,134.39,133.55,134.34,38903.0,131.3224,132.1484,131.3224,132.0992,38903.0
2024-12-11 09:55:00,134.1,134.13,133.5,133.83,16152.0,131.8632,131.8927,131.2732,131.5977,16152.0
2024-12-11 10:00:00,133.75,133.87,133.31,133.72,41890.0,131.5191,131.6371,131.0864,131.4896,41890.0
2024-12-11 10:05:00,133.61,133.87,133.3,133.38,10687.0,131.3814,131.6371,131.0766,131.1552,10687.0
2024-12-11 10:10:00,133.36,133.56,133.28,133.51,8169.0,131.1356,131.3322,131.0569,131.2831,8169.0
2024-12-11 10:15:00,133.5,133.57,133.33,133.47,12480.0,131.2732,131.3421,131.1061,131.2437,12480.0
2024-12-11 10:20:00,133.49,133.65,133.14,133.5,31744.0,131.2634,131.4207,130.9193,131.2732,31744.0
2024-12-11 10:25:00,133.48,133.59,133.26,133.52,8414.0,131.2536,131.3617,131.0372,131.2929,8414.0
2024-12-11 10:30:00,133.45,133.51,132.3,132.4,53158.0,131.2241,131.2831,130.0933,130.1916,53158.0
2024-12-11 10:35:00,132.23,132.33,131.87,132.05,34228.0,130.0244,130.1228,129.6704,129.8474,34228.0
2024-12-11 10:40:00,131.95,132.16,131.76,131.78,22625.0,129.7491,129.9556,129.5623,129.5819,22625.0
2024-12-11 10:45:00,131.78,132.21,131.77,132.21,12587.0,129.5819,130.0048,129.5721,130.0048,12587.0
2024-12-11 10:50:00,132.18,132.44,131.92,132.39,9040.0,129.9753,130.2309,129.7196,130.1818,9040.0
2024-12-11 10:55:00,132.32,132.39,132.16,132.18,12562.0,130.1129,130.1818,129.9556,129.9753,12562.0
2024-12-11 11:00:00,132.18,132.44,132.07,132.42,8383.0,129.9753,130.2309,129.8671,130.2113,8383.0
2024-12-11 11:05:00,132.35,132.44,132.22,132.25,6272.0,130.1424,130.2309,130.0146,130.0441,6272.0
2024-12-11 11:10:00,132.19,132.29,132.08,132.23,8388.0,129.9851,130.0834,129.8769,130.0244,8388.0
2024-12-11 11:15:00,132.23,132.47,132.2,132.47,9606.0,130.0244,130.2604,129.9949,130.2604,9606.0
2024-12-11 11:20:00,132.43,132.59,132.4,132.59,7177.0,130.2211,130.3784,130.1916,130.3784,7177.0
2024-12-11 11:25:00,132.59,132.65,132.49,132.59,15486.0,130.3784,130.4374,130.2801,130.3784,15486.0
2024-12-11 11:30:00,132.58,132.76,132.57,132.74,3531.0,130.3686,130.5456,130.3588,130.5259,3531.0
2024-12-11 11:35:00,132.7,132.93,132.64,132.89,9848.0,130.4866,130.7128,130.4276,130.6734,9848.0
2024-12-11 11:40:00,132.97,133.29,132.92,133.26,11871.0,130.7521,131.0667,130.7029,131.0372,11871.0
2024-12-11 11:45:00,133.26,133.3,133.09,133.13,17502.0,131.0372,131.0766,130.8701,130.9094,17502.0
2024-12-11 11:50:00,133.08,133.19,132.88,132.97,11824.0,130.8603,130.9684,130.6636,130.7521,11824.0
2024-12-11 11:55:00,132.93,132.94,132.74,132.8,9615.0,130.7128,130.7226,130.5259,130.5849,9615.0
2024-12-11 12:00:00,132.79,133.03,132.75,133.03,6460.0,130.5751,130.8111,130.5358,130.8111,6460.0
2024-12-11 12:05:00,133.01,133.06,132.83,132.94,7579.0,130.7914,130.8406,130.6144,130.7226,7579.0
2024-12-11 12:10:00,132.94,132.94,132.66,132.66,6316.0,130.7226,130.7226,130.4473,130.4473,6316.0
2024-12-11 12:15:00,132.68,132.68,132.47,132.56,4452.0,130.4669,130.4669,130.2604,130.3489,4452.0
2024-12-11 12:20:00,132.48,132.54,132.44,132.53,6126.0,130.2703,130.3293,130.2309,130.3194,6126.0
2024-12-11 12:25:00,132.55,132.55,132.38,132.38,6576.0,130.3391,130.3391,130.1719,130.1719,6576.0
2024-12-11 12:30:00,132.38,132.54,132.34,132.46,5603.0,130.1719,130.3293,130.1326,130.2506,5603.0
2024-12-11 12:35:00,132.5,132.5,132.32,132.33,5175.0,130.2899,130.2899,130.1129,130.1228,5175.0
2024-12-11 12:40:00,132.35,132.4,132.31,132.36,7406.0,130.1424,130.1916,130.1031,130.1523,7406.0
2024-12-11 12:45:00,132.37,132.49,132.36,132.48,5216.0,130.1621,130.2801,130.1523,130.2703,5216.0
2024-12-11 12:50:00,132.48,132.79,132.48,132.71,4366.0,130.2703,130.5751,130.2703,130.4964,4366.0
2024-12-11 12:55:00,132.71,132.76,132.67,132.68,6867.0,130.4964,130.5456,130.4571,130.4669,6867.0
2024-12-11 13:00:00,132.71,132.95,132.71,132.92,5788.0,130.4964,130.7324,130.4964,130.7029,5788.0
2024-12-11 13:05:00,133.0,133.0,132.77,132.78,5843.0,130.7816,130.7816,130.5554,130.5653,5843.0
2024-12-11 13:10:00,132.85,133.0,132.77,132.94,8659.0,130.6341,130.7816,130.5554,130.7226,8659.0
2024-12-11 13:15:00,132.97,132.97,132.79,132.83,10236.0,130.7521,130.7521,130.5751,130.6144,10236.0
2024-12-11 13:20:00,132.79,132.83,132.67,132.75,7860.0,130.5751,130.6144,130.4571,130.5358,7860.0
2024-12-11 13:25:00,132.75,132.99,132.73,132.95,7019.0,130.5358,130.7718,130.5161,130.7324,7019.0
2024-12-11 13:30:00,132.97,133.0,132.9,132.96,2599.0,130.7521,130.7816,130.6833,130.7423,2599.0
2024-12-11 13:35:00,132.97,132.98,132.87,132.9,5913.0,130.7521,130.7619,130.6538,130.6833,5913.0
2024-12-11 13:40:00,132.92,132.98,132.85,132.87,8270.0,130.7029,130.7619,130.6341,130.6538,8270.0
2024-12-11 13:45:00,132.87,133.14,132.83,133.14,7995.0,130.6538,130.9193,130.6144,130.9193,7995.0
2024-12-11 13:50:00,133.11,133.18,133.07,133.18,5961.0,130.8898,130.9586,130.8504,130.9586,5961.0
2024-12-11 13:55:00,133.2,133.21,132.87,132.94,24557.0,130.9783,130.9881,130.6538,130.7226,24557.0
2024-12-11 14:00:00,132.9,133.07,132.9,133.07,5669.0,130.6833,130.8504,130.6833,130.8504,5669.0
2024-12-11 14:05:00,133.12,133.25,133.12,133.17,9982.0,130.8996,131.0274,130.8996,130.9488,9982.0
2024-12-11 14:10:00,133.16,133.49,133.15,133.49,4139.0,130.9389,131.2634,130.9291,131.2634,4139.0
2024-12-11 14:15:00,133.44,133.5,133.4,133.44,7067.0,131.2142,131.2732,131.1749,131.2142,7067.0
2024-12-11 14:20:00,133.45,133.5,133.34,133.4,13789.0,131.2241,131.2732,131.1159,131.1749,13789.0
2024-12-11 14:25:00,133.36,133.5,133.32,133.5,5540.0,131.1356,131.2732,131.0962,131.2732,5540.0
2024-12-11 14:30:00,133.46,133.59,133.39,133.59,8560.0,131.2339,131.3617,131.1651,131.3617,8560.0
2024-12-11 14:35:00,133.59,133.69,133.53,133.53,7316.0,131.3617,131.4601,131.3027,131.3027,7316.0
2024-12-11 14:40:00,133.56,133.57,133.47,133.52,14923.0,131.3322,131.3421,131.2437,131.2929,14923.0
2024-12-11 14:45:00,133.49,133.72,133.48,133.71,10908.0,131.2634,131.4896,131.2536,131.4797,10908.0
2024-12-11 14:50:00,133.72,133.84,133.72,133.84,9682.0,131.4896,131.6076,131.4896,131.6076,9682.0
2024-12-11 14:55:00,133.86,133.93,133.78,133.84,12209.0,131.6272,131.6961,131.5486,131.6076,12209.0
2024-12-11 15:00:00,133.8,133.82,133.63,133.77,6084.0,131.5682,131.5879,131.4011,131.5387,6084.0
2024-12-11 15:05:00,133.76,133.88,133.69,133.82,16093.0,131.5289,131.6469,131.4601,131.5879,16093.0
2024-12-11 15:10:00,133.81,134.23,133.73,134.22,25059.0,131.5781,131.9911,131.4994,131.9812,25059.0
2024-12-11 15:15:00,134.22,134.22,133.84,133.88,15740.0,131.9812,131.9812,131.6076,131.6469,15740.0
2024-12-11 15:20:00,133.9,133.98,133.88,133.94,11784.0,131.6666,131.7452,131.6469,131.7059,11784.0
2024-12-11 15:25:00,133.92,133.95,133.72,133.85,23713.0,131.6862,131.7157,131.4896,131.6174,23713.0
2024-12-11 15:30:00,133.8,133.81,133.46,133.47,34291.0,131.5682,131.5781,131.2339,131.2437,34291.0
2024-12-11 15:35:00,133.47,133.48,133.22,133.26,25293.0,131.2437,131.2536,130.9979,131.0372,25293.0
2024-12-11 15:40:00,133.28,133.28,133.04,133.08,33564.0,131.0569,131.0569,130.8209,130.8603,33564.0
2024-12-11 15:45:00,133.09,133.29,132.88,133.29,31991.0,130.8701,131.0667,130.6636,131.0667,31991.0
2024-12-11 15:50:00,133.66,133.84,133.26,133.4,65743.0,131.4306,131.6076,131.0372,131.1749,65743.0
2024-12-11 15:55:00,133.38,133.43,133.15,133.33,161649.0,131.1552,131.2044,130.9291,131.1061,161649.0
2024-12-12 09:30:00,132.5,132.66,131.14,131.34,41547.0,130.2899,130.4473,128.9526,129.1493,41547.0
2024-12-12 09:35:00,131.42,131.89,131.34,131.89,9908.0,129.2279,129.6901,129.1493,129.6901,9908.0
2024-12-12 09:40:00,131.89,132.34,131.75,132.11,6423.0,129.6901,130.1326,129.5524,129.9064,6423.0
2024-12-12 09:45:00,132.34,132.6,132.19,132.5,15536.0,130.1326,130.3883,129.9851,130.2899,15536.0
2024-12-12 09:50:00,132.4,132.59,131.92,132.03,27632.0,130.1916,130.3784,129.7196,129.8278,27632.0
2024-12-12 09:55:00,132.03,132.03,131.51,131.76,29337.0,129.8278,129.8278,129.3164,129.5623,29337.0
2024-12-12 10:00:00,131.75,131.81,131.26,131.39,20192.0,129.5524,129.6114,129.0706,129.1984,20192.0
2024-12-12 10:05:00,131.26,131.3,130.78,130.96,31731.0,129.0706,129.1099,128.5986,128.7756,31731.0
2024-12-12 10:10:00,130.99,131.14,130.71,131.09,20136.0,128.8051,128.9526,128.5298,128.9034,20136.0
2024-12-12 10:15:00,131.13,131.35,131.09,131.2,9299.0,128.9428,129.1591,128.9034,129.0116,9299.0
2024-12-12 10:20:00,131.26,131.33,130.8,130.8,11110.0,129.0706,129.1394,128.6183,128.6183,11110.0
2024-12-12 10:25:00,130.8,130.9,130.58,130.58,16024.0,128.6183,128.7166,128.402,128.402,16024.0
2024-12-12 10:30:00,130.65,130.65,130.44,130.47,16552.0,128.4708,128.4708,128.2643,128.2938,16552.0
2024-12-12 10:35:00,130.42,130.67,130.27,130.27,19402.0,128.2446,128.4905,128.0971,128.0971,19402.0
2024-12-12 10:40:00,130.27,130.54,130.26,130.39,16236.0,128.0971,128.3626,128.0873,128.2151,16236.0
2024-12-12 10:45:00,130.48,130.6,130.41,130.47,11253.0,128.3036,128.4216,128.2348,128.2938,11253.0
2024-12-12 10:50:00,130.47,130.47,130.21,130.25,9122.0,128.2938,128.2938,128.0381,128.0775,9122.0
2024-12-12 10:55:00,130.22,130.31,130.1,130.18,10909.0,128.048,128.1365,127.93,128.0086,10909.0
2024-12-12 11:00:00,130.2,130.38,130.05,130.07,16133.0,128.0283,128.2053,127.8808,127.9005,16133.0
2024-12-12 11:05:00,130.08,130.19,129.65,129.65,18538.0,127.9103,128.0185,127.4875,127.4875,18538.0
2024-12-12 11:10:00,129.79,129.81,129.5,129.51,17532.0,127.6251,127.6448,127.34,127.3498,17532.0
2024-12-12 11:15:00,129.54,129.76,129.48,129.72,7263.0,127.3793,127.5956,127.3203,127.5563,7263.0
2024-12-12 11:20:00,129.72,129.93,129.66,129.81,10250.0,127.5563,127.7628,127.4973,127.6448,10250.0
2024-12-12 11:25:00,129.81,129.81,129.55,129.63,12070.0,127.6448,127.6448,127.3891,127.4678,12070.0
2024-12-12 11:30:00,129.71,129.95,129.7,129.95,6918.0,127.5465,127.7825,127.5366,127.7825,6918.0
2024-12-12 11:35:00,129.94,130.16,129.94,130.04,9233.0,127.7726,127.989,127.7726,127.871,9233.0
2024-12-12 11:40:00,130.0,130.2,129.95,130.09,13300.0,127.8316,128.0283,127.7825,127.9201,13300.0
2024-12-12 11:45:00,130.09,130.22,129.55,129.55,16699.0,127.9201,128.048,127.3891,127.3891,16699.0
2024-12-12 11:50:00,129.59,129.7,129.53,129.57,9260.0,127.4285,127.5366,127.3695,127.4088,9260.0
2024-12-12 11:55:00,129.55,129.64,129.52,129.57,11091.0,127.3891,127.4776,127.3596,127.4088,11091.0
2024-12-12 12:00:00,129.59,130.0,129.57,130.0,11617.0,127.4285,127.8316,127.4088,127.8316,11617.0
2024-12-12 12:05:00,130.0,130.02,129.92,129.92,4240.0,127.8316,127.8513,127.753,127.753,4240.0
2024-12-12 12:10:00,130.0,130.07,129.86,130.02,10676.0,127.8316,127.9005,127.694,127.8513,10676.0
2024-12-12 12:15:00,130.01,130.4,130.01,130.27,18539.0,127.8415,128.225,127.8415,128.0971,18539.0
2024-12-12 12:20:00,130.31,130.32,130.06,130.09,4818.0,128.1365,128.1463,127.8906,127.9201,4818.0
2024-12-12 12:25:00,129.99,130.24,129.95,130.22,5530.0,127.8218,128.0676,127.7825,128.048,5530.0
2024-12-12 12:30:00,130.23,130.47,130.22,130.32,5587.0,128.0578,128.2938,128.048,128.1463,5587.0
2024-12-12 12:35:00,130.3,130.32,129.94,130.0,4364.0,128.1266,128.1463,127.7726,127.8316,4364.0
2024-12-12 12:40:00,130.0,130.04,129.91,129.91,7617.0,127.8316,127.871,127.7431,127.7431,7617.0
2024-12-12 12:45:00,129.9,129.94,129.8,129.84,3681.0,127.7333,127.7726,127.635,127.6743,3681.0
2024-12-12 12:50:00,129.84,129.89,129.7,129.85,11938.0,127.6743,127.7235,127.5366,127.6841,11938.0
2024-12-12 12:55:00,129.87,130.08,129.87,130.06,7004.0,127.7038,127.9103,127.7038,127.8906,7004.0
2024-12-12 13:00:00,130.09,130.17,130.04,130.04,6909.0,127.9201,127.9988,127.871,127.871,6909.0
2024-12-12 13:05:00,130.07,130.09,129.97,130.02,6093.0,127.9005,127.9201,127.8021,127.8513,6093.0
2024-12-12 13:10:00,130.0,130.02,129.91,129.91,6157.0,127.8316,127.8513,127.7431,127.7431,6157.0
2024-12-12 13:15:00,129.96,130.01,129.93,129.98,5666.0,127.7923,127.8415,127.7628,127.812,5666.0
2024-12-12 13:20:00,129.97,130.04,129.8,130.04,10657.0,127.8021,127.871,127.635,127.871,10657.0
2024-12-12 13:25:00,130.04,130.14,129.99,130.02,5484.0,127.871,127.9693,127.8218,127.8513,5484.0
2024-12-12 13:30:00,130.05,130.14,129.92,129.93,6144.0,127.8808,127.9693,127.753,127.7628,6144.0
2024-12-12 13:35:00,129.89,129.94,129.73,129.76,8876.0,127.7235,127.7726,127.5661,127.5956,8876.0
2024-12-12 13:40:00,129.8,129.8,129.68,129.68,9324.0,127.635,127.635,127.517,127.517,9324.0
2024-12-12 13:45:00,129.64,129.75,129.53,129.55,11917.0,127.4776,127.5858,127.3695,127.3891,11917.0
2024-12-12 13:50:00,129.58,129.77,129.55,129.75,13224.0,127.4186,127.6055,127.3891,127.5858,13224.0
2024-12-12 13:55:00,129.75,130.08,129.75,130.0,18551.0,127.5858,127.9103,127.5858,127.8316,18551.0
2024-12-12 14:00:00,130.0,130.25,129.88,130.19,34844.0,127.8316,128.0775,127.7136,128.0185,34844.0
2024-12-12 14:05:00,130.17,130.2,129.98,129.99,5516.0,127.9988,128.0283,127.812,127.8218,5516.0
2024-12-12 14:10:00,129.97,130.08,129.84,130.08,30349.0,127.8021,127.9103,127.6743,127.9103,30349.0
2024-12-12 14:15:00,130.14,130.37,130.06,130.06,12003.0,127.9693,128.1955,127.8906,127.8906,12003.0
2024-12-12 14:20:00,130.06,130.07,129.87,129.91,6230.0,127.8906,127.9005,127.7038,127.7431,6230.0
2024-12-12 14:25:00,129.96,130.04,129.87,129.87,7854.0,127.7923,127.871,127.7038,127.7038,7854.0
2024-12-12 14:30:00,129.91,129.99,129.87,129.9,11384.0,127.7431,127.8218,127.7038,127.7333,11384.0
2024-12-12 14:35:00,129.89,129.89,129.76,129.88,10890.0,127.7235,127.7235,127.5956,127.7136,10890.0
2024-12-12 14:40:00,129.93,129.95,129.8,129.84,12208.0,127.7628,127.7825,127.635,127.6743,12208.0
2024-12-12 14:45:00,129.84,129.92,129.68,129.71,11298.0,127.6743,127.753,127.517,127.5465,11298.0
2024-12-12 14:50:00,129.71,129.81,129.63,129.78,15034.0,127.5465,127.6448,127.4678,127.6153,15034.0
2024-12-12 14:55:00,129.8,129.96,129.76,129.8,20207.0,127.635,127.7923,127.5956,127.635,20207.0
2024-12-12 15:00:00,129.81,129.83,129.71,129.74,9288.0,127.6448,127.6645,127.5465,127.576,9288.0
2024-12-12 15:05:00,129.72,129.98,129.67,129.94,10937.0,127.5563,127.812,127.5071,127.7726,10937.0
2024-12-12 15:10:00,129.91,130.1,129.85,130.1,12104.0,127.7431,127.93,127.6841,127.93,12104.0
2024-12-12 15:15:00,130.11,130.16,130.0,130.03,10935.0,127.9398,127.989,127.8316,127.8611,10935.0
2024-12-12 15:20:00,130.0,130.3,129.93,130.2,11945.0,127.8316,128.1266,127.7628,128.0283,11945.0
2024-12-12 15:25:00,130.16,130.26,130.11,130.11,8669.0,127.989,128.0873,127.9398,127.9398,8669.0
2024-12-12 15:30:00,130.11,130.17,129.98,130.05,13260.0,127.9398,127.9988,127.812,127.8808,13260.0
2024-12-12 15:35:00,130.07,130.16,130.01,130.02,10359.0,127.9005,127.989,127.8415,127.8513,10359.0
2024-12-12 15:40:00,130.03,130.07,129.99,130.02,17034.0,127.8611,127.9005,127.8218,127.8513,17034.0
2024-12-12 15:45:00,130.01,130.07,129.81,129.81,24196.0,127.8415,127.9005,127.6448,127.6448,24196.0
2024-12-12 15:50:00,129.83,130.03,129.81,129.9,32202.0,127.6645,127.8611,127.6448,127.7333,32202.0
2024-12-12 15:55:00,129.84,129.84,129.6,129.71,99791.0,127.6743,127.6743,127.4383,127.5465,99791.0
2024-12-13 09:30:00,129.42,129.82,128.59,129.26,32154.0,127.2613,127.6546,126.4451,127.104,32154.0
2024-12-13 09:35:00,128.82,129.21,128.68,129.18,20588.0,126.6713,127.0548,126.5336,127.0253,20588.0
2024-12-13 09:40:00,129.18,129.5,128.9,129.34,13821.0,127.0253,127.34,126.75,127.1826,13821.0
2024-12-13 09:45:00,129.27,129.63,128.99,129.26,9485.0,127.1138,127.4678,126.8385,127.104,9485.0
2024-12-13 09:50:00,129.18,129.59,129.14,129.57,6646.0,127.0253,127.4285,126.986,127.4088,6646.0
2024-12-13 09:55:00,129.53,129.57,128.95,129.02,11862.0,127.3695,127.4088,126.7991,126.868,11862.0
2024-12-13 10:00:00,128.9,129.51,128.88,129.45,10611.0,126.75,127.3498,126.7303,127.2908,10611.0
2024-12-13 10:05:00,129.37,129.55,129.24,129.33,8994.0,127.2121,127.3891,127.0843,127.1728,8994.0
2024-12-13 10:10:00,129.34,129.39,129.05,129.19,11012.0,127.1826,127.2318,126.8975,127.0351,11012.0
2024-12-13 10:15:00,129.24,129.46,129.24,129.34,6817.0,127.0843,127.3006,127.0843,127.1826,6817.0
2024-12-13 10:20:00,129.36,129.37,129.22,129.34,4805.0,127.2023,127.2121,127.0646,127.1826,4805.0
2024-12-13 10:25:00,129.34,129.62,129.34,129.62,11167.0,127.1826,127.458,127.1826,127.458,11167.0
2024-12-13 10:30:00,129.57,129.59,129.39,129.48,10502.0,127.4088,127.4285,127.2318,127.3203,10502.0
2024-12-13 10:35:00,129.48,129.5,129.34,129.44,11876.0,127.3203,127.34,127.1826,127.281,11876.0
2024-12-13 10:40:00,129.36,129.61,129.28,129.53,5461.0,127.2023,127.4481,127.1236,127.3695,5461.0
2024-12-13 10:45:00,129.53,129.66,129.43,129.66,10716.0,127.3695,127.4973,127.2711,127.4973,10716.0
2024-12-13 10:50:00,129.62,129.77,129.52,129.7,8424.0,127.458,127.6055,127.3596,127.5366,8424.0
2024-12-13 10:55:00,129.65,130.02,129.65,130.0,7137.0,127.4875,127.8513,127.4875,127.8316,7137.0
2024-12-13 11:00:00,130.07,130.11,129.95,130.11,8790.0,127.9005,127.9398,127.7825,127.9398,8790.0
2024-12-13 11:05:00,130.06,130.19,130.06,130.16,6504.0,127.8906,128.0185,127.8906,127.989,6504.0
2024-12-13 11:10:00,130.23,130.39,130.17,130.33,8294.0,128.0578,128.2151,127.9988,128.1561,8294.0
2024-12-13 11:15:00,130.34,130.34,130.0,130.04,7271.0,128.166,128.166,127.8316,127.871,7271.0
2024-12-13 11:20:00,130.03,130.06,129.97,130.03,10282.0,127.8611,127.8906,127.8021,127.8611,10282.0
2024-12-13 11:25:00,130.07,130.17,129.84,129.89,15756.0,127.9005,127.9988,127.6743,127.7235,15756.0
2024-12-13 11:30:00,129.94,130.4,129.94,130.4,9091.0,127.7726,128.225,127.7726,128.225,9091.0
2024-12-13 11:35:00,130.36,130.47,130.22,130.42,6079.0,128.1856,128.2938,128.048,128.2446,6079.0
2024-12-13 11:40:00,130.36,130.46,130.23,130.24,13845.0,128.1856,128.284,128.0578,128.0676,13845.0
2024-12-13 11:45:00,130.23,130.34,130.18,130.18,9010.0,128.0578,128.166,128.0086,128.0086,9010.0
2024-12-13 11:50:00,130.25,130.35,130.24,130.27,12425.0,128.0775,128.1758,128.0676,128.0971,12425.0
2024-12-13 11:55:00,130.35,130.4,130.19,130.21,6077.0,128.1758,128.225,128.0185,128.0381,6077.0
2024-12-13 12:00:00,130.26,130.26,130.16,130.25,7989.0,128.0873,128.0873,127.989,128.0775,7989.0
2024-12-13 12:05:00,130.22,130.23,129.92,129.99,8076.0,128.048,128.0578,127.753,127.8218,8076.0
2024-12-13 12:10:00,130.0,130.06,129.86,130.03,9282.0,127.8316,127.8906,127.694,127.8611,9282.0
2024-12-13 12:15:00,130.01,130.03,129.78,129.79,5655.0,127.8415,127.8611,127.6153,127.6251,5655.0
2024-12-13 12:20:00,129.82,129.85,129.59,129.68,16940.0,127.6546,127.6841,127.4285,127.517,16940.0
2024-12-13 12:25:00,129.7,130.0,129.62,129.88,17368.0,127.5366,127.8316,127.458,127.7136,17368.0
2024-12-13 12:30:00,129.87,129.87,129.71,129.74,21428.0,127.7038,127.7038,127.5465,127.576,21428.0
2024-12-13 12:35:00,129.74,129.76,129.63,129.68,10113.0,127.576,127.5956,127.4678,127.517,10113.0
2024-12-13 12:40:00,129.66,129.86,129.57,129.57,13034.0,127.4973,127.694,127.4088,127.4088,13034.0
2024-12-13 12:45:00,129.53,129.66,129.51,129.64,17667.0,127.3695,127.4973,127.3498,127.4776,17667.0
2024-12-13 12:50:00,129.57,129.64,129.5,129.51,13166.0,127.4088,127.4776,127.34,127.3498,13166.0
2024-12-13 12:55:00,129.5,129.53,129.44,129.5,5336.0,127.34,127.3695,127.281,127.34,5336.0
2024-12-13 13:00:00,129.52,129.56,129.42,129.53,17773.0,127.3596,127.399,127.2613,127.3695,17773.0
2024-12-13 13:05:00,129.51,129.51,129.22,129.23,12837.0,127.3498,127.3498,127.0646,127.0745,12837.0
2024-12-13 13:10:00,129.29,129.34,129.17,129.25,7584.0,127.1335,127.1826,127.0155,127.0941,7584.0
2024-12-13 13:15:00,129.26,129.46,129.17,129.46,7381.0,127.104,127.3006,127.0155,127.3006,7381.0
2024-12-13 13:20:00,129.46,129.49,129.4,129.46,5577.0,127.3006,127.3301,127.2416,127.3006,5577.0
2024-12-13 13:25:00,129.44,129.47,129.32,129.4,5187.0,127.281,127.3105,127.163,127.2416,5187.0
2024-12-13 13:30:00,129.41,129.45,129.36,129.44,4190.0,127.2515,127.2908,127.2023,127.281,4190.0
2024-12-13 13:35:00,129.46,129.63,129.45,129.62,7486.0,127.3006,127.4678,127.2908,127.458,7486.0
2024-12-13 13:40:00,129.58,129.62,129.46,129.46,11473.0,127.4186,127.458,127.3006,127.3006,11473.0
2024-12-13 13:45:00,129.5,129.53,129.29,129.29,6167.0,127.34,127.3695,127.1335,127.1335,6167.0
2024-12-13 13:50:00,129.33,129.42,129.28,129.37,5990.0,127.1728,127.2613,127.1236,127.2121,5990.0
2024-12-13 13:55:00,129.37,129.4,129.15,129.19,15448.0,127.2121,127.2416,126.9958,127.0351,15448.0
2024-12-13 14:00:00,129.19,129.33,129.13,129.28,5765.0,127.0351,127.1728,126.9761,127.1236,5765.0
2024-12-13 14:05:00,129.29,129.33,129.21,129.26,4140.0,127.1335,127.1728,127.0548,127.104,4140.0
2024-12-13 14:10:00,129.26,129.31,129.22,129.27,2864.0,127.104,127.1531,127.0646,127.1138,2864.0
2024-12-13 14:15:00,129.28,129.3,129.18,129.19,4558.0,127.1236,127.1433,127.0253,127.0351,4558.0
2024-12-13 14:20:00,129.22,129.23,129.12,129.15,5401.0,127.0646,127.0745,126.9663,126.9958,5401.0
2024-12-13 14:25:00,129.12,129.12,128.91,128.91,6431.0,126.9663,126.9663,126.7598,126.7598,6431.0
2024-12-13 14:30:00,128.9,128.99,128.85,128.88,5285.0,126.75,126.8385,126.7008,126.7303,5285.0
2024-12-13 14:35:00,128.91,128.93,128.86,128.86,4594.0,126.7598,126.7795,126.7106,126.7106,4594.0
2024-12-13 14:40:00,128.88,128.91,128.79,128.81,4176.0,126.7303,126.7598,126.6418,126.6615,4176.0
2024-12-13 14:45:00,128.88,128.92,128.76,128.78,7894.0,126.7303,126.7696,126.6123,126.632,7894.0
2024-12-13 14:50:00,128.83,128.89,128.71,128.75,10543.0,126.6811,126.7401,126.5631,126.6025,10543.0
2024-12-13 14:55:00,128.71,128.89,128.59,128.89,8381.0,126.5631,126.7401,126.4451,126.7401,8381.0
2024-12-13 15:00:00,128.89,128.93,128.82,128.91,8572.0,126.7401,126.7795,126.6713,126.7598,8572.0
2024-12-13 15:05:00,128.95,129.08,128.91,128.96,15724.0,126.7991,126.927,126.7598,126.809,15724.0
2024-12-13 15:10:00,129.02,129.02,128.83,128.94,9046.0,126.868,126.868,126.6811,126.7893,9046.0
2024-12-13 15:15:00,128.97,129.03,128.93,128.93,8615.0,126.8188,126.8778,126.7795,126.7795,8615.0
2024-12-13 15:20:00,128.94,129.01,128.88,128.98,9394.0,126.7893,126.8581,126.7303,126.8286,9394.0
2024-12-13 15:25:00,129.01,129.07,128.95,129.0,8501.0,126.8581,126.9171,126.7991,126.8483,8501.0
2024-12-13 15:30:00,129.0,129.01,128.81,128.89,7300.0,126.8483,126.8581,126.6615,126.7401,7300.0
2024-12-13 15:35:00,128.89,128.98,128.84,128.97,5745.0,126.7401,126.8286,126.691,126.8188,5745.0
2024-12-13 15:40:00,128.94,128.99,128.9,128.91,9795.0,126.7893,126.8385,126.75,126.7598,9795.0
2024-12-13 15:45:00,128.96,129.0,128.7,128.8,11993.0,126.809,126.8483,126.5533,126.6516,11993.0
2024-12-13 15:50:00,128.75,128.87,128.66,128.71,22383.0,126.6025,126.7205,126.514,126.5631,22383.0
2024-12-13 15:55:00,128.67,129.18,128.61,129.14,88716.0,126.5238,127.0253,126.4648,126.986,88716.0
2024-12-16 09:30:00,127.93,128.81,126.58,126.68,76997.0,125.7962,126.6615,124.4687,124.567,76997.0
2024-12-16 09:35:00,126.59,126.78,125.8,125.97,27274.0,124.4785,124.6653,123.7017,123.8688,27274.0
2024-12-16 09:40:00,125.99,126.79,125.87,126.21,26974.0,123.8885,124.6752,123.7705,124.1048,26974.0
2024-12-16 09:45:00,126.21,126.85,126.21,126.65,23186.0,124.1048,124.7342,124.1048,124.5375,23186.0
2024-12-16 09:50:00,126.63,127.35,126.39,127.35,39027.0,124.5178,125.2258,124.2818,125.2258,39027.0
2024-12-16 09:55:00,127.35,127.64,127.3,127.4,21149.0,125.2258,125.511,125.1767,125.275,21149.0
2024-12-16 10:00:00,127.4,127.72,127.18,127.53,19126.0,125.275,125.5897,125.0587,125.4028,19126.0
2024-12-16 10:05:00,127.58,128.24,127.57,128.13,17755.0,125.452,126.101,125.4422,125.9928,17755.0
2024-12-16 10:10:00,128.14,128.49,128.07,128.33,19157.0,126.0027,126.3468,125.9338,126.1895,19157.0
2024-12-16 10:15:00,128.26,128.32,127.86,127.96,21097.0,126.1206,126.1796,125.7273,125.8257,21097.0
2024-12-16 10:20:00,127.98,128.1,127.68,127.86,10434.0,125.8453,125.9633,125.5503,125.7273,10434.0
2024-12-16 10:25:00,127.86,127.93,127.45,127.46,18050.0,125.7273,125.7962,125.3242,125.334,18050.0
2024-12-16 10:30:00,127.34,127.72,127.34,127.65,10850.0,125.216,125.5897,125.216,125.5208,10850.0
2024-12-16 10:35:00,127.66,127.86,127.55,127.62,12058.0,125.5307,125.7273,125.4225,125.4913,12058.0
2024-12-16 10:40:00,127.62,127.79,127.56,127.68,7772.0,125.4913,125.6585,125.4323,125.5503,7772.0
2024-12-16 10:45:00,127.67,127.91,127.63,127.91,8747.0,125.5405,125.7765,125.5012,125.7765,8747.0
2024-12-16 10:50:00,127.93,127.93,127.63,127.63,11708.0,125.7962,125.7962,125.5012,125.5012,11708.0
2024-12-16 10:55:00,127.67,127.81,127.59,127.71,11623.0,125.5405,125.6782,125.4618,125.5798,11623.0
2024-12-16 11:00:00,127.7,127.73,127.26,127.42,17177.0,125.57,125.5995,125.1373,125.2947,17177.0
2024-12-16 11:05:00,127.44,127.45,127.12,127.16,14658.0,125.3143,125.3242,124.9997,125.039,14658.0
2024-12-16 11:10:00,127.15,127.36,127.15,127.36,12759.0,125.0292,125.2357,125.0292,125.2357,12759.0
2024-12-16 11:15:00,127.41,127.63,127.38,127.45,12237.0,125.2848,125.5012,125.2553,125.3242,12237.0
2024-12-16 11:20:00,127.4,127.47,127.32,127.36,9115.0,125.275,125.3438,125.1963,125.2357,9115.0
2024-12-16 11:25:00,127.35,127.46,127.08,127.1,16964.0,125.2258,125.334,124.9603,124.98,16964.0
2024-12-16 11:30:00,127.14,127.31,126.97,127.27,20261.0,125.0193,125.1865,124.8522,125.1472,20261.0
2024-12-16 11:35:00,127.27,127.3,127.12,127.2,7780.0,125.1472,125.1767,124.9997,125.0783,7780.0
2024-12-16 11:40:00,127.22,127.23,126.96,127.05,14084.0,125.098,125.1078,124.8423,124.9308,14084.0
2024-12-16 11:45:00,127.0,127.06,126.7,126.73,29262.0,124.8817,124.9407,124.5867,124.6162,29262.0
2024-12-16 11:50:00,126.8,126.8,126.56,126.67,17116.0,124.685,124.685,124.449,124.5572,17116.0
2024-12-16 11:55:00,126.68,126.8,126.6,126.65,9873.0,124.567,124.685,124.4883,124.5375,9873.0
2024-12-16 12:00:00,126.65,126.8,126.57,126.6,12727.0,124.5375,124.685,124.4588,124.4883,12727.0
2024-12-16 12:05:00,126.54,126.85,126.5,126.74,17006.0,124.4293,124.7342,124.39,124.626,17006.0
2024-12-16 12:10:00,126.75,126.88,126.65,126.82,13839.0,124.6358,124.7637,124.5375,124.7047,13839.0
2024-12-16 12:15:00,126.82,126.91,126.69,126.69,27869.0,124.7047,124.7932,124.5768,124.5768,27869.0
2024-12-16 12:20:00,126.74,126.97,126.66,126.87,18429.0,124.626,124.8522,124.5473,124.7538,18429.0
2024-12-16 12:25:00,126.87,126.96,126.79,126.85,8158.0,124.7538,124.8423,124.6752,124.7342,8158.0
2024-12-16 12:30:00,126.85,126.93,126.76,126.83,14167.0,124.7342,124.8128,124.6457,124.7145,14167.0
2024-12-16 12:35:00,126.87,127.01,126.86,126.9,12791.0,124.7538,124.8915,124.744,124.7833,12791.0
2024-12-16 12:40:00,126.9,126.94,126.73,126.76,10458.0,124.7833,124.8227,124.6162,124.6457,10458.0
2024-12-16 12:45:00,126.77,126.77,126.54,126.62,19003.0,124.6555,124.6555,124.4293,124.508,19003.0
2024-12-16 12:50:00,126.62,126.81,126.59,126.76,10242.0,124.508,124.6948,124.4785,124.6457,10242.0
2024-12-16 12:55:00,126.76,126.78,126.52,126.53,13732.0,124.6457,124.6653,124.4097,124.4195,13732.0
2024-12-16 13:00:00,126.57,126.77,126.5,126.66,12787.0,124.4588,124.6555,124.39,124.5473,12787.0
2024-12-16 13:05:00,126.63,126.66,126.47,126.55,13080.0,124.5178,124.5473,124.3605,124.4392,13080.0
2024-12-16 13:10:00,126.58,126.67,126.25,126.43,16632.0,124.4687,124.5572,124.1442,124.3212,16632.0
2024-12-16 13:15:00,126.44,126.48,126.33,126.4,10726.0,124.331,124.3703,124.2228,124.2917,10726.0
2024-12-16 13:20:00,126.44,126.5,126.25,126.34,11541.0,124.331,124.39,124.1442,124.2327,11541.0
2024-12-16 13:25:00,126.4,126.43,126.07,126.07,18465.0,124.2917,124.3212,123.9672,123.9672,18465.0
2024-12-16 13:30:00,126.04,126.1,125.83,125.86,22008.0,123.9377,123.9967,123.7312,123.7607,22008.0
2024-12-16 13:35:00,125.88,125.97,125.72,125.76,25135.0,123.7803,123.8688,123.623,123.6623,25135.0
2024-12-16 13:40:00,125.78,126.19,125.75,126.06,30290.0,123.682,124.0852,123.6525,123.9573,30290.0
2024-12-16 13:45:00,126.07,126.09,125.94,126.0,10769.0,123.9672,123.9868,123.8393,123.8983,10769.0
2024-12-16 13:50:00,126.01,126.31,125.99,126.3,16206.0,123.9082,124.2032,123.8885,124.1933,16206.0
2024-12-16 13:55:00,126.28,126.3,126.16,126.22,18483.0,124.1737,124.1933,124.0557,124.1147,18483.0
2024-12-16 14:00:00,126.2,126.29,126.14,126.18,16147.0,124.095,124.1835,124.036,124.0753,16147.0
2024-12-16 14:05:00,126.17,126.33,126.17,126.28,12607.0,124.0655,124.2228,124.0655,124.1737,12607.0
2024-12-16 14:10:00,126.29,126.3,126.16,126.17,23530.0,124.1835,124.1933,124.0557,124.0655,23530.0
2024-12-16 14:15:00,126.19,126.22,126.05,126.09,39390.0,124.0852,124.1147,123.9475,123.9868,39390.0
2024-12-16 14:20:00,126.08,126.22,125.98,126.03,22586.0,123.977,124.1147,123.8787,123.9278,22586.0
2024-12-16 14:25:00,126.03,126.21,125.93,126.01,28709.0,123.9278,124.1048,123.8295,123.9082,28709.0
2024-12-16 14:30:00,126.01,126.07,125.7,125.81,31328.0,123.9082,123.9672,123.6033,123.7115,31328.0
2024-12-16 14:35:00,125.81,125.89,125.72,125.74,29949.0,123.7115,123.7902,123.623,123.6427,29949.0
2024-12-16 14:40:00,125.72,125.81,125.68,125.69,20508.0,123.623,123.7115,123.5837,123.5935,20508.0
2024-12-16 14:45:00,125.67,125.87,125.62,125.77,23065.0,123.5738,123.7705,123.5247,123.6722,23065.0
2024-12-16 14:50:00,125.75,126.03,125.73,125.92,44789.0,123.6525,123.9278,123.6328,123.8197,44789.0
2024-12-16 14:55:00,125.96,126.07,125.92,125.98,19376.0,123.859,123.9672,123.8197,123.8787,19376.0
2024-12-16 15:00:00,126.01,126.01,125.5,125.54,23052.0,123.9082,123.9082,123.4067,123.446,23052.0
2024-12-16 15:05:00,125.54,125.54,125.19,125.22,19442.0,123.446,123.446,123.1019,123.1314,19442.0
2024-12-16 15:10:00,125.24,125.29,125.1,125.11,25377.0,123.151,123.2002,123.0134,123.0232,25377.0
2024-12-16 15:15:00,125.1,125.14,124.9,125.01,47710.0,123.0134,123.0527,122.8167,122.9249,47710.0
2024-12-16 15:20:00,125.04,125.07,124.84,124.91,22869.0,122.9544,122.9839,122.7577,122.8265,22869.0
2024-12-16 15:25:00,124.93,124.95,124.72,124.74,28181.0,122.8462,122.8659,122.6397,122.6594,28181.0
2024-12-16 15:30:00,124.75,124.89,124.73,124.88,36294.0,122.6692,122.8069,122.6495,122.797,36294.0
2024-12-16 15:35:00,124.9,125.13,124.86,124.86,31027.0,122.8167,123.0429,122.7774,122.7774,31027.0
2024-12-16 15:40:00,124.88,124.96,124.72,124.77,34796.0,122.797,122.8757,122.6397,122.6889,34796.0
2024-12-16 15:45:00,124.76,124.83,124.68,124.75,42669.0,122.679,122.7479,122.6004,122.6692,42669.0
2024-12-16 15:50:00,124.74,125.06,124.74,124.83,60502.0,122.6594,122.974,122.6594,122.7479,60502.0
2024-12-16 15:55:00,124.82,125.16,124.68,125.07,195589.0,122.738,123.0724,122.6004,122.9839,195589.0
2024-12-17 09:30:00,124.5,125.44,123.63,124.88,76486.0,122.4234,123.3477,121.5679,122.797,76486.0
2024-12-17 09:35:00,124.92,125.12,124.51,124.92,44227.0,122.8364,123.033,122.4332,122.8364,44227.0
2024-12-17 09:40:00,125.05,125.3,124.5,124.79,10666.0,122.9642,123.21,122.4234,122.7085,10666.0
2024-12-17 09:45:00,124.8,124.98,124.4,124.84,48771.0,122.7184,122.8954,122.325,122.7577,48771.0
2024-12-17 09:50:00,124.84,125.12,124.62,124.73,11350.0,122.7577,123.033,122.5414,122.6495,11350.0
2024-12-17 09:55:00,124.75,124.88,124.37,124.72,10715.0,122.6692,122.797,122.2955,122.6397,10715.0
2024-12-17 10:00:00,124.61,124.66,124.12,124.12,9913.0,122.5315,122.5807,122.0497,122.0497,9913.0
2024-12-17 10:05:00,124.1,124.2,123.43,123.44,22649.0,122.03,122.1284,121.3712,121.381,22649.0
2024-12-17 10:10:00,123.43,123.93,123.35,123.89,11083.0,121.3712,121.8629,121.2925,121.8235,11083.0
2024-12-17 10:15:00,124.0,124.33,123.88,124.3,7975.0,121.9317,122.2562,121.8137,122.2267,7975.0
2024-12-17 10:20:00,124.22,124.22,123.94,124.14,4064.0,122.148,122.148,121.8727,122.0694,4064.0
2024-12-17 10:25:00,124.05,124.36,124.0,124.21,8774.0,121.9809,122.2857,121.9317,122.1382,8774.0
2024-12-17 10:30:00,124.32,124.35,124.12,124.2,5422.0,122.2464,122.2759,122.0497,122.1284,5422.0
2024-12-17 10:35:00,124.15,124.37,123.88,124.0,6765.0,122.0792,122.2955,121.8137,121.9317,6765.0
2024-12-17 10:40:00,123.97,123.99,123.67,123.72,9617.0,121.9022,121.9219,121.6072,121.6564,9617.0
2024-12-17 10:45:00,123.67,123.86,123.58,123.58,4984.0,121.6072,121.794,121.5187,121.5187,4984.0
2024-12-17 10:50:00,123.53,123.69,123.24,123.27,10006.0,121.4695,121.6269,121.1844,121.2139,10006.0
2024-12-17 10:55:00,123.27,123.44,123.18,123.3,9357.0,121.2139,121.381,121.1254,121.2434,9357.0
2024-12-17 11:00:00,123.31,123.85,123.27,123.79,19487.0,121.2532,121.7842,121.2139,121.7252,19487.0
2024-12-17 11:05:00,123.77,124.24,123.73,124.0,14621.0,121.7055,122.1677,121.6662,121.9317,14621.0
2024-12-17 11:10:00,124.04,124.17,123.67,123.78,22610.0,121.971,122.0989,121.6072,121.7154,22610.0
2024-12-17 11:15:00,123.78,124.03,123.7,123.95,19775.0,121.7154,121.9612,121.6367,121.8825,19775.0
2024-12-17 11:20:00,123.91,124.27,123.88,123.93,14211.0,121.8432,122.1972,121.8137,121.8629,14211.0
2024-12-17 11:25:00,123.93,124.16,123.91,123.99,31323.0,121.8629,122.089,121.8432,121.9219,31323.0
2024-12-17 11:30:00,123.99,124.35,123.99,124.18,17593.0,121.9219,122.2759,121.9219,122.1087,17593.0
2024-12-17 11:35:00,124.18,124.26,123.87,123.87,10618.0,122.1087,122.1874,121.8039,121.8039,10618.0
2024-12-17 11:40:00,123.95,124.0,123.75,123.75,17246.0,121.8825,121.9317,121.6859,121.6859,17246.0
2024-12-17 11:45:00,123.75,124.01,123.63,124.01,6972.0,121.6859,121.9415,121.5679,121.9415,6972.0
2024-12-17 11:50:00,124.01,124.18,123.96,124.06,7499.0,121.9415,122.1087,121.8924,121.9907,7499.0
2024-12-17 11:55:00,123.97,124.01,123.85,123.95,6278.0,121.9022,121.9415,121.7842,121.8825,6278.0
2024-12-17 12:00:00,123.96,124.08,123.89,123.94,5757.0,121.8924,122.0104,121.8235,121.8727,5757.0
2024-12-17 12:05:00,123.95,123.95,123.61,123.66,8742.0,121.8825,121.8825,121.5482,121.5974,8742.0
2024-12-17 12:10:00,123.65,123.71,123.53,123.55,14623.0,121.5875,121.6465,121.4695,121.4892,14623.0
2024-12-17 12:15:00,123.61,123.8,123.61,123.65,13523.0,121.5482,121.735,121.5482,121.5875,13523.0
2024-12-17 12:20:00,123.67,123.86,123.51,123.57,32226.0,121.6072,121.794,121.4499,121.5089,32226.0
2024-12-17 12:25:00,123.62,123.69,123.15,123.16,7192.0,121.558,121.6269,121.0959,121.1057,7192.0
2024-12-17 12:30:00,123.15,123.23,123.06,123.16,23270.0,121.0959,121.1745,121.0074,121.1057,23270.0
2024-12-17 12:35:00,123.17,123.23,122.97,123.19,15323.0,121.1155,121.1745,120.9189,121.1352,15323.0
2024-12-17 12:40:00,123.27,123.31,123.05,123.16,6158.0,121.2139,121.2532,120.9976,121.1057,6158.0
2024-12-17 12:45:00,123.12,123.47,123.03,123.42,7563.0,121.0664,121.4105,120.9779,121.3614,7563.0
2024-12-17 12:50:00,123.38,123.49,123.28,123.33,17713.0,121.322,121.4302,121.2237,121.2729,17713.0
2024-12-17 12:55:00,123.33,123.38,123.22,123.31,6627.0,121.2729,121.322,121.1647,121.2532,6627.0
2024-12-17 13:00:00,123.29,123.46,123.24,123.35,7460.0,121.2335,121.4007,121.1844,121.2925,7460.0
2024-12-17 13:05:00,123.35,123.38,123.06,123.06,4829.0,121.2925,121.322,121.0074,121.0074,4829.0
2024-12-17 13:10:00,123.03,123.16,122.91,123.04,14414.0,120.9779,121.1057,120.8599,120.9877,14414.0
2024-12-17 13:15:00,123.04,123.19,122.97,123.08,11148.0,120.9877,121.1352,120.9189,121.027,11148.0
2024-12-17 13:20:00,123.06,123.2,122.96,123.01,5361.0,121.0074,121.145,120.9091,120.9582,5361.0
2024-12-17 13:25:00,123.01,123.2,123.0,123.16,8322.0,120.9582,121.145,120.9484,121.1057,8322.0
2024-12-17 13:30:00,123.15,123.32,123.07,123.29,7555.0,121.0959,121.263,121.0172,121.2335,7555.0
2024-12-17 13:35:00,123.25,123.31,123.08,123.11,11094.0,121.1942,121.2532,121.027,121.0565,11094.0
2024-12-17 13:40:00,123.16,123.19,123.08,123.12,12149.0,121.1057,121.1352,121.027,121.0664,12149.0
2024-12-17 13:45:00,123.12,123.57,123.12,123.56,43442.0,121.0664,121.5089,121.0664,121.499,43442.0
2024-12-17 13:50:00,123.49,124.0,123.41,123.81,57985.0,121.4302,121.9317,121.3515,121.7449,57985.0
2024-12-17 13:55:00,123.82,124.04,123.71,124.04,8421.0,121.7547,121.971,121.6465,121.971,8421.0
2024-12-17 14:00:00,124.07,124.4,123.88,123.97,59417.0,122.0005,122.325,121.8137,121.9022,59417.0
2024-12-17 14:05:00,123.97,124.13,123.86,124.04,17890.0,121.9022,122.0595,121.794,121.971,17890.0
2024-12-17 14:10:00,124.08,124.09,123.91,123.91,10899.0,122.0104,122.0202,121.8432,121.8432,10899.0
2024-12-17 14:15:00,123.9,124.01,123.67,123.67,17556.0,121.8334,121.9415,121.6072,121.6072,17556.0
2024-12-17 14:20:00,123.76,123.77,123.56,123.7,10237.0,121.6957,121.7055,121.499,121.6367,10237.0
2024-12-17 14:25:00,123.66,123.97,123.59,123.75,15580.0,121.5974,121.9022,121.5285,121.6859,15580.0
2024-12-17 14:30:00,123.8,123.91,123.67,123.79,12540.0,121.735,121.8432,121.6072,121.7252,12540.0
2024-12-17 14:35:00,123.74,124.0,123.72,124.0,14053.0,121.676,121.9317,121.6564,121.9317,14053.0
2024-12-17 14:40:00,124.0,124.03,123.9,123.92,5611.0,121.9317,121.9612,121.8334,121.853,5611.0
2024-12-17 14:45:00,123.86,124.13,123.83,124.07,8505.0,121.794,122.0595,121.7645,122.0005,8505.0
2024-12-17 14:50:00,124.03,124.07,123.77,123.77,6299.0,121.9612,122.0005,121.7055,121.7055,6299.0
2024-12-17 14:55:00,123.88,123.9,123.76,123.8,18427.0,121.8137,121.8334,121.6957,121.735,18427.0
2024-12-17 15:00:00,123.75,123.92,123.7,123.82,11237.0,121.6859,121.853,121.6367,121.7547,11237.0
2024-12-17 15:05:00,123.84,124.08,123.81,124.02,17071.0,121.7744,122.0104,121.7449,121.9514,17071.0
2024-12-17 15:10:00,124.02,124.09,123.94,124.0,16146.0,121.9514,122.0202,121.8727,121.9317,16146.0
2024-12-17 15:15:00,124.0,124.4,124.0,124.28,12760.0,121.9317,122.325,121.9317,122.207,12760.0
2024-12-17 15:20:00,124.28,124.5,124.24,124.48,19696.0,122.207,122.4234,122.1677,122.4037,19696.0
2024-12-17 15:25:00,124.46,124.65,124.44,124.59,13913.0,122.384,122.5709,122.3644,122.5119,13913.0
2024-12-17 15:30:00,124.6,124.99,124.54,124.94,16241.0,122.5217,122.9052,122.4627,122.856,16241.0
2024-12-17 15:35:00,124.94,124.97,124.72,124.73,16639.0,122.856,122.8855,122.6397,122.6495,16639.0
2024-12-17 15:40:00,124.75,124.75,124.52,124.58,24056.0,122.6692,122.6692,122.443,122.502,24056.0
2024-12-17 15:45:00,124.58,124.89,124.55,124.89,34371.0,122.502,122.8069,122.4725,122.8069,34371.0
2024-12-17 15:50:00,124.91,125.15,124.83,125.01,33172.0,122.8265,123.0625,122.7479,122.9249,33172.0
2024-12-17 15:55:00,124.97,125.06,124.83,124.87,151407.0,122.8855,122.974,122.7479,122.7872,151407.0
2024-12-18 09:30:00,124.41,125.46,124.1,125.2,42073.0,122.3349,123.3674,122.03,123.1117,42073.0
2024-12-18 09:35:00,125.09,125.25,124.9,124.91,4711.0,123.0035,123.1609,122.8167,122.8265,4711.0
2024-12-18 09:40:00,124.8,125.11,124.3,124.36,36357.0,122.7184,123.0232,122.2267,122.2857,36357.0
2024-12-18 09:45:00,124.36,124.51,124.18,124.37,14752.0,122.2857,122.4332,122.1087,122.2955,14752.0
2024-12-18 09:50:00,124.47,124.74,123.88,123.89,18115.0,122.3939,122.6594,121.8137,121.8235,18115.0
2024-12-18 09:55:00,123.98,124.03,123.61,123.69,12325.0,121.912,121.9612,121.5482,121.6269,12325.0
2024-12-18 10:00:00,123.82,124.0,123.62,123.89,23319.0,121.7547,121.9317,121.558,121.8235,23319.0
2024-12-18 10:05:00,123.91,123.97,123.57,123.93,12470.0,121.8432,121.9022,121.5089,121.8629,12470.0
2024-12-18 10:10:00,124.01,124.14,123.92,124.07,14353.0,121.9415,122.0694,121.853,122.0005,14353.0
2024-12-18 10:15:00,124.12,124.71,124.1,124.42,52919.0,122.0497,122.6299,122.03,122.3447,52919.0
2024-12-18 10:20:00,124.49,124.63,124.28,124.52,14275.0,122.4135,122.5512,122.207,122.443,14275.0
2024-12-18 10:25:00,124.58,124.69,124.34,124.41,17890.0,122.502,122.6102,122.266,122.3349,17890.0
2024-12-18 10:30:00,124.51,125.21,124.31,125.19,42559.0,122.4332,123.1215,122.2365,123.1019,42559.0
2024-12-18 10:35:00,125.21,125.4,125.12,125.25,27736.0,123.1215,123.3084,123.033,123.1609,27736.0
2024-12-18 10:40:00,125.23,125.4,125.13,125.33,21551.0,123.1412,123.3084,123.0429,123.2395,21551.0
2024-12-18 10:45:00,125.18,125.26,124.58,124.75,33389.0,123.092,123.1707,122.502,122.6692,33389.0
2024-12-18 10:50:00,124.87,124.98,124.78,124.97,6547.0,122.7872,122.8954,122.6987,122.8855,6547.0
2024-12-18 10:55:00,124.91,124.97,124.64,124.91,22686.0,122.8265,122.8855,122.561,122.8265,22686.0
2024-12-18 11:00:00,124.96,125.17,124.9,124.93,19148.0,122.8757,123.0822,122.8167,122.8462,19148.0
2024-12-18 11:05:00,124.95,125.05,124.86,124.98,19242.0,122.8659,122.9642,122.7774,122.8954,19242.0
2024-12-18 11:10:00,124.99,125.15,124.8,125.15,17666.0,122.9052,123.0625,122.7184,123.0625,17666.0
2024-12-18 11:15:00,125.15,125.45,125.14,125.43,16481.0,123.0625,123.3575,123.0527,123.3379,16481.0
2024-12-18 11:20:00,125.42,125.56,125.32,125.54,23432.0,123.328,123.4657,123.2297,123.446,23432.0
2024-12-18 11:25:00,125.54,125.63,125.45,125.58,22616.0,123.446,123.5345,123.3575,123.4854,22616.0
2024-12-18 11:30:00,125.58,125.61,125.37,125.46,21851.0,123.4854,123.5148,123.2789,123.3674,21851.0
2024-12-18 11:35:00,125.45,125.61,125.44,125.57,15661.0,123.3575,123.5148,123.3477,123.4755,15661.0
2024-12-18 11:40:00,125.57,125.71,125.27,125.3,18425.0,123.4755,123.6132,123.1805,123.21,18425.0
2024-12-18 11:45:00,125.25,125.31,125.16,125.29,14051.0,123.1609,123.2199,123.0724,123.2002,14051.0
2024-12-18 11:50:00,125.34,125.36,125.23,125.29,11732.0,123.2494,123.269,123.1412,123.2002,11732.0
2024-12-18 11:55:00,125.31,125.55,125.31,125.4,14178.0,123.2199,123.4559,123.2199,123.3084,14178.0
2024-12-18 12:00:00,125.49,125.49,125.33,125.33,9172.0,123.3969,123.3969,123.2395,123.2395,9172.0
2024-12-18 12:05:00,125.29,125.49,125.28,125.28,9587.0,123.2002,123.3969,123.1904,123.1904,9587.0
2024-12-18 12:10:00,125.28,125.63,125.23,125.55,17068.0,123.1904,123.5345,123.1412,123.4559,17068.0
2024-12-18 12:15:00,125.55,125.81,125.49,125.81,20928.0,123.4559,123.7115,123.3969,123.7115,20928.0
2024-12-18 12:20:00,125.81,125.87,125.7,125.7,5812.0,123.7115,123.7705,123.6033,123.6033,5812.0
2024-12-18 12:25:00,125.78,125.79,125.59,125.61,9012.0,123.682,123.6918,123.4952,123.5148,9012.0
2024-12-18 12:30:00,125.6,125.61,125.4,125.43,13761.0,123.505,123.5148,123.3084,123.3379,13761.0
2024-12-18 12:35:00,125.38,125.5,125.35,125.35,6967.0,123.2887,123.4067,123.2592,123.2592,6967.0
2024-12-18 12:40:00,125.33,125.4,125.25,125.29,6247.0,123.2395,123.3084,123.1609,123.2002,6247.0
2024-12-18 12:45:00,125.29,125.48,125.27,125.48,8146.0,123.2002,123.387,123.1805,123.387,8146.0
2024-12-18 12:50:00,125.48,125.48,125.36,125.39,3491.0,123.387,123.387,123.269,123.2985,3491.0
2024-12-18 12:55:00,125.39,125.46,125.27,125.27,15465.0,123.2985,123.3674,123.1805,123.1805,15465.0
2024-12-18 13:00:00,125.3,125.43,125.09,125.1,12119.0,123.21,123.3379,123.0035,123.0134,12119.0
2024-12-18 13:05:00,125.05,125.18,124.91,125.18,8003.0,122.9642,123.092,122.8265,123.092,8003.0
2024-12-18 13:10:00,125.18,125.43,125.14,125.39,11123.0,123.092,123.3379,123.0527,123.2985,11123.0
2024-12-18 13:15:00,125.42,125.45,125.19,125.24,7458.0,123.328,123.3575,123.1019,123.151,7458.0
2024-12-18 13:20:00,125.24,125.32,125.06,125.07,9127.0,123.151,123.2297,122.974,122.9839,9127.0
2024-12-18 13:25:00,125.04,125.11,124.96,125.07,6566.0,122.9544,123.0232,122.8757,122.9839,6566.0
2024-12-18 13:30:00,125.05,125.1,124.92,124.95,7367.0,122.9642,123.0134,122.8364,122.8659,7367.0
2024-12-18 13:35:00,124.97,125.07,124.93,125.04,7332.0,122.8855,122.9839,122.8462,122.9544,7332.0
2024-12-18 13:40:00,125.07,125.07,124.88,124.91,5353.0,122.9839,122.9839,122.797,122.8265,5353.0
2024-12-18 13:45:00,124.94,125.1,124.89,124.97,8267.0,122.856,123.0134,122.8069,122.8855,8267.0
2024-12-18 13:50:00,124.95,125.04,124.91,125.01,12205.0,122.8659,122.9544,122.8265,122.9249,12205.0
2024-12-18 13:55:00,125.01,125.17,125.01,125.06,7587.0,122.9249,123.0822,122.9249,122.974,7587.0
2024-12-18 14:00:00,124.96,125.07,124.5,124.58,19112.0,122.8757,122.9839,122.4234,122.502,19112.0
2024-12-18 14:05:00,124.51,124.57,124.08,124.2,22880.0,122.4332,122.4922,122.0104,122.1284,22880.0
2024-12-18 14:10:00,124.25,124.26,123.88,123.88,24446.0,122.1775,122.1874,121.8137,121.8137,24446.0
2024-12-18 14:15:00,123.88,124.13,123.75,123.98,21528.0,121.8137,122.0595,121.6859,121.912,21528.0
2024-12-18 14:20:00,123.98,124.05,123.84,123.9,9633.0,121.912,121.9809,121.7744,121.8334,9633.0
2024-12-18 14:25:00,123.95,124.08,123.86,123.93,16038.0,121.8825,122.0104,121.794,121.8629,16038.0
2024-12-18 14:30:00,123.91,124.27,123.83,123.96,18893.0,121.8432,122.1972,121.7645,121.8924,18893.0
2024-12-18 14:35:00,124.1,124.14,123.88,123.94,11497.0,122.03,122.0694,121.8137,121.8727,11497.0
2024-12-18 14:40:00,123.92,124.2,123.91,124.01,19716.0,121.853,122.1284,121.8432,121.9415,19716.0
2024-12-18 14:45:00,124.02,124.02,123.72,123.75,10752.0,121.9514,121.9514,121.6564,121.6859,10752.0
2024-12-18 14:50:00,123.8,123.95,123.65,123.93,19744.0,121.735,121.8825,121.5875,121.8629,19744.0
2024-12-18 14:55:00,123.91,123.92,123.52,123.62,21179.0,121.8432,121.853,121.4597,121.558,21179.0
2024-12-18 15:00:00,123.62,123.8,123.45,123.51,19350.0,121.558,121.735,121.3909,121.4499,19350.0
2024-12-18 15:05:00,123.56,123.73,123.54,123.73,17978.0,121.499,121.6662,121.4794,121.6662,17978.0
2024-12-18 15:10:00,123.76,123.77,123.42,123.55,25360.0,121.6957,121.7055,121.3614,121.4892,25360.0
2024-12-18 15:15:00,123.52,123.75,123.5,123.64,18332.0,121.4597,121.6859,121.44,121.5777,18332.0
2024-12-18 15:20:00,123.61,123.94,123.55,123.58,24778.0,121.5482,121.8727,121.4892,121.5187,24778.0
2024-12-18 15:25:00,123.53,123.58,123.03,123.17,33166.0,121.4695,121.5187,120.9779,121.1155,33166.0
2024-12-18 15:30:00,123.2,123.38,122.9,123.01,68787.0,121.145,121.322,120.8501,120.9582,68787.0
2024-12-18 15:35:00,123.02,123.05,122.5,122.58,40067.0,120.9681,120.9976,120.4567,120.5354,40067.0
2024-12-18 15:40:00,122.58,122.58,121.81,121.84,54275.0,120.5354,120.5354,119.7782,119.8077,54275.0
2024-12-18 15:45:00,121.85,122.09,121.44,121.93,75907.0,119.8176,120.0536,119.4144,119.8962,75907.0
2024-12-18 15:50:00,121.94,122.16,121.9,121.99,57155.0,119.9061,120.1224,119.8667,119.9552,57155.0
2024-12-18 15:55:00,121.96,121.96,121.56,121.7,299821.0,119.9257,119.9257,119.5324,119.6701,299821.0
2024-12-19 09:30:00,123.0,123.0,121.85,122.22,63789.0,120.9484,120.9484,119.8176,120.1814,63789.0
2024-12-19 09:35:00,122.23,122.7,121.51,121.53,34130.0,120.1912,120.6534,119.4832,119.5029,34130.0
2024-12-19 09:40:00,121.4,121.76,121.29,121.58,27353.0,119.3751,119.7291,119.2669,119.5521,27353.0
2024-12-19 09:45:00,121.58,121.93,121.21,121.66,23520.0,119.5521,119.8962,119.1882,119.6307,23520.0
2024-12-19 09:50:00,121.71,121.71,120.88,120.88,25801.0,119.6799,119.6799,118.8637,118.8637,25801.0
2024-12-19 09:55:00,120.93,121.1,120.68,120.93,32612.0,118.9129,119.0801,118.6671,118.9129,32612.0
2024-12-19 10:00:00,120.98,120.98,120.28,120.35,32445.0,118.9621,118.9621,118.2738,118.3426,32445.0
2024-12-19 10:05:00,120.34,120.64,120.09,120.09,26246.0,118.3328,118.6277,118.0869,118.0869,26246.0
2024-12-19 10:10:00,120.03,120.48,119.93,120.11,54007.0,118.0279,118.4704,117.9296,118.1066,54007.0
2024-12-19 10:15:00,120.09,120.56,119.97,120.51,22711.0,118.0869,118.5491,117.9689,118.4999,22711.0
2024-12-19 10:20:00,120.59,120.59,120.01,120.25,18199.0,118.5786,118.5786,118.0083,118.2443,18199.0
2024-12-19 10:25:00,120.2,120.38,119.96,120.0,18381.0,118.1951,118.3721,117.9591,117.9984,18381.0
2024-12-19 10:30:00,120.05,120.2,119.65,119.65,36338.0,118.0476,118.1951,117.6543,117.6543,36338.0
2024-12-19 10:35:00,119.63,119.68,119.37,119.58,32392.0,117.6346,117.6838,117.3789,117.5854,32392.0
2024-12-19 10:40:00,119.62,119.89,119.45,119.73,19053.0,117.6248,117.8903,117.4576,117.7329,19053.0
2024-12-19 10:45:00,119.66,119.66,119.4,119.44,15382.0,117.6641,117.6641,117.4084,117.4478,15382.0
2024-12-19 10:50:00,119.48,119.9,119.32,119.48,46748.0,117.4871,117.9001,117.3298,117.4871,46748.0
2024-12-19 10:55:00,119.48,119.56,119.3,119.33,52044.0,117.4871,117.5658,117.3101,117.3396,52044.0
2024-12-19 11:00:00,119.38,119.38,119.06,119.06,13601.0,117.3888,117.3888,117.0741,117.0741,13601.0
2024-12-19 11:05:00,119.15,119.15,118.71,118.72,22880.0,117.1626,117.1626,116.7299,116.7398,22880.0
2024-12-19 11:10:00,118.73,119.0,118.65,118.65,10945.0,116.7496,117.0151,116.6709,116.6709,10945.0
2024-12-19 11:15:00,118.68,119.05,118.65,119.01,11951.0,116.7004,117.0643,116.6709,117.0249,11951.0
2024-12-19 11:20:00,119.06,119.06,118.77,118.86,10438.0,117.0741,117.0741,116.7889,116.8774,10438.0
2024-12-19 11:25:00,118.94,119.02,118.58,118.76,26064.0,116.9561,117.0348,116.6021,116.7791,26064.0
2024-12-19 11:30:00,118.68,118.68,118.37,118.39,25698.0,116.7004,116.7004,116.3956,116.4153,25698.0
2024-12-19 11:35:00,118.38,118.73,118.2,118.53,21787.0,116.4054,116.7496,116.2284,116.5529,21787.0
2024-12-19 11:40:00,118.53,118.76,118.34,118.48,12078.0,116.5529,116.7791,116.3661,116.5038,12078.0
2024-12-19 11:45:00,118.43,118.62,118.42,118.55,5326.0,116.4546,116.6414,116.4448,116.5726,5326.0
2024-12-19 11:50:00,118.52,118.61,118.15,118.15,30709.0,116.5431,116.6316,116.1793,116.1793,30709.0
2024-12-19 11:55:00,118.1,118.24,117.96,118.06,18463.0,116.1301,116.2678,115.9925,116.0908,18463.0
2024-12-19 12:00:00,118.03,118.34,117.98,118.28,24281.0,116.0613,116.3661,116.0121,116.3071,24281.0
2024-12-19 12:05:00,118.33,118.34,118.08,118.23,17419.0,116.3563,116.3661,116.1104,116.2579,17419.0
2024-12-19 12:10:00,118.23,118.28,118.13,118.26,12366.0,116.2579,116.3071,116.1596,116.2874,12366.0
2024-12-19 12:15:00,118.23,118.41,118.17,118.36,11627.0,116.2579,116.4349,116.1989,116.3858,11627.0
2024-12-19 12:20:00,118.34,118.39,117.98,117.98,9196.0,116.3661,116.4153,116.0121,116.0121,9196.0
2024-12-19 12:25:00,117.98,118.18,117.96,118.07,16974.0,116.0121,116.2088,115.9925,116.1006,16974.0
2024-12-19 12:30:00,118.07,118.17,118.0,118.12,12957.0,116.1006,116.1989,116.0318,116.1498,12957.0
2024-12-19 12:35:00,118.12,118.15,117.97,118.09,23784.0,116.1498,116.1793,116.0023,116.1203,23784.0
2024-12-19 12:40:00,118.1,118.1,117.69,117.72,18571.0,116.1301,116.1301,115.727,115.7565,18571.0
2024-12-19 12:45:00,117.7,117.85,117.64,117.75,13498.0,115.7368,115.8843,115.6778,115.786,13498.0
2024-12-19 12:50:00,117.82,118.1,117.77,118.06,7755.0,115.8548,116.1301,115.8056,116.0908,7755.0
2024-12-19 12:55:00,118.06,118.23,117.98,118.15,35930.0,116.0908,116.2579,116.0121,116.1793,35930.0
2024-12-19 13:00:00,118.14,118.2,117.69,117.76,20277.0,116.1694,116.2284,115.727,115.7958,20277.0
2024-12-19 13:05:00,117.69,118.03,117.69,117.94,9684.0,115.727,116.0613,115.727,115.9728,9684.0
2024-12-19 13:10:00,117.95,118.04,117.73,117.85,10650.0,115.9826,116.0711,115.7663,115.8843,10650.0
2024-12-19 13:15:00,117.84,117.88,117.54,117.54,13075.0,115.8745,115.9138,115.5795,115.5795,13075.0
2024-12-19 13:20:00,117.51,117.62,117.18,117.26,22395.0,115.55,115.6581,115.2255,115.3041,22395.0
2024-12-19 13:25:00,117.22,117.53,117.14,117.53,21058.0,115.2648,115.5696,115.1861,115.5696,21058.0
2024-12-19 13:30:00,117.48,117.63,117.38,117.59,15965.0,115.5205,115.668,115.4221,115.6286,15965.0
2024-12-19 13:35:00,117.6,117.78,117.6,117.63,18554.0,115.6385,115.8155,115.6385,115.668,18554.0
2024-12-19 13:40:00,117.62,117.68,117.5,117.65,10881.0,115.6581,115.7171,115.5401,115.6876,10881.0
2024-12-19 13:45:00,117.65,117.75,117.55,117.56,16637.0,115.6876,115.786,115.5893,115.5991,16637.0
2024-12-19 13:50:00,117.5,117.66,117.43,117.62,22325.0,115.5401,115.6975,115.4713,115.6581,22325.0
2024-12-19 13:55:00,117.62,117.87,117.51,117.75,12838.0,115.6581,115.904,115.55,115.786,12838.0
2024-12-19 14:00:00,117.7,117.85,117.64,117.7,12680.0,115.7368,115.8843,115.6778,115.7368,12680.0
2024-12-19 14:05:00,117.67,117.75,117.57,117.6,19225.0,115.7073,115.786,115.609,115.6385,19225.0
2024-12-19 14:10:00,117.57,117.58,117.34,117.46,24485.0,115.609,115.6188,115.3828,115.5008,24485.0
2024-12-19 14:15:00,117.5,117.54,117.4,117.53,14073.0,115.5401,115.5795,115.4418,115.5696,14073.0
2024-12-19 14:20:00,117.54,118.09,117.54,118.0,58212.0,115.5795,116.1203,115.5795,116.0318,58212.0
2024-12-19 14:25:00,118.05,118.13,117.9,118.04,38220.0,116.0809,116.1596,115.9335,116.0711,38220.0
2024-12-19 14:30:00,118.04,118.29,117.99,118.15,37828.0,116.0711,116.3169,116.022,116.1793,37828.0
2024-12-19 14:35:00,118.19,118.25,118.06,118.07,12604.0,116.2186,116.2776,116.0908,116.1006,12604.0
2024-12-19 14:40:00,118.11,118.16,117.87,117.97,28420.0,116.1399,116.1891,115.904,116.0023,28420.0
2024-12-19 14:45:00,118.01,118.11,117.8,117.89,17996.0,116.0416,116.1399,115.8351,115.9236,17996.0
2024-12-19 14:50:00,117.89,118.3,117.89,118.3,17439.0,115.9236,116.3268,115.9236,116.3268,17439.0
2024-12-19 14:55:00,118.16,118.17,117.95,118.01,20381.0,116.1891,116.1989,115.9826,116.0416,20381.0
2024-12-19 15:00:00,118.04,118.42,118.03,118.42,22074.0,116.0711,116.4448,116.0613,116.4448,22074.0
2024-12-19 15:05:00,118.37,118.69,118.37,118.67,44881.0,116.3956,116.7103,116.3956,116.6906,44881.0
2024-12-19 15:10:00,118.69,119.08,118.68,119.05,44582.0,116.7103,117.0938,116.7004,117.0643,44582.0
2024-12-19 15:15:00,118.98,119.33,118.98,119.31,19966.0,116.9954,117.3396,116.9954,117.3199,19966.0
2024-12-19 15:20:00,119.34,119.34,119.03,119.14,23944.0,117.3494,117.3494,117.0446,117.1528,23944.0
2024-12-19 15:25:00,119.16,119.16,118.7,118.78,28969.0,117.1724,117.1724,116.7201,116.7988,28969.0
2024-12-19 15:30:00,118.81,118.87,118.71,118.77,39229.0,116.8283,116.8873,116.7299,116.7889,39229.0
2024-12-19 15:35:00,118.76,119.41,118.64,119.4,28710.0,116.7791,117.4183,116.6611,117.4084,28710.0
2024-12-19 15:40:00,119.37,119.54,119.24,119.43,30966.0,117.3789,117.5461,117.2511,117.4379,30966.0
2024-12-19 15:45:00,119.38,119.44,119.02,119.04,31886.0,117.3888,117.4478,117.0348,117.0544,31886.0
2024-12-19 15:50:00,119.02,119.16,118.7,118.84,76422.0,117.0348,117.1724,116.7201,116.8578,76422.0
2024-12-19 15:55:00,118.84,119.01,118.73,118.89,251633.0,116.8578,117.0249,116.7496,116.9069,251633.0
2024-12-20 09:30:00,119.1,119.42,118.2,118.48,368344.0,117.1134,117.4281,116.2284,116.5038,368344.0
2024-12-20 09:35:00,118.52,118.72,117.6,118.0,40737.0,116.5431,116.7398,115.6385,116.0318,40737.0
2024-12-20 09:40:00,117.96,118.11,117.75,117.9,10711.0,115.9925,116.1399,115.786,115.9335,10711.0
2024-12-20 09:45:00,118.02,118.19,117.4,117.73,17116.0,116.0514,116.2186,115.4418,115.7663,17116.0
2024-12-20 09:50:00,117.82,117.88,117.41,117.88,25924.0,115.8548,115.9138,115.4516,115.9138,25924.0
2024-12-20 09:55:00,117.88,118.17,117.75,117.75,14951.0,115.9138,116.1989,115.786,115.786,14951.0
2024-12-20 10:00:00,117.86,118.09,117.64,117.98,44587.0,115.8941,116.1203,115.6778,116.0121,44587.0
2024-12-20 10:05:00,117.97,118.18,117.8,118.09,44503.0,116.0023,116.2088,115.8351,116.1203,44503.0
2024-12-20 10:10:00,118.08,118.28,117.93,118.28,16234.0,116.1104,116.3071,115.963,116.3071,16234.0
2024-12-20 10:15:00,118.2,118.46,118.13,118.4,12613.0,116.2284,116.4841,116.1596,116.4251,12613.0
2024-12-20 10:20:00,118.4,118.49,118.18,118.32,26893.0,116.4251,116.5136,116.2088,116.3464,26893.0
2024-12-20 10:25:00,118.32,118.59,118.25,118.49,11512.0,116.3464,116.6119,116.2776,116.5136,11512.0
2024-12-20 10:30:00,118.48,118.71,118.41,118.46,12854.0,116.5038,116.7299,116.4349,116.4841,12854.0
2024-12-20 10:35:00,118.41,118.43,118.25,118.35,36895.0,116.4349,116.4546,116.2776,116.3759,36895.0
2024-12-20 10:40:00,118.35,118.35,117.9,118.21,62467.0,116.3759,116.3759,115.9335,116.2383,62467.0
2024-12-20 10:45:00,118.26,118.31,118.05,118.24,24257.0,116.2874,116.3366,116.0809,116.2678,24257.0
2024-12-20 10:50:00,118.18,118.83,118.09,118.73,27072.0,116.2088,116.8479,116.1203,116.7496,27072.0
2024-12-20 10:55:00,118.78,118.86,118.6,118.64,24483.0,116.7988,116.8774,116.6218,116.6611,24483.0
2024-12-20 11:00:00,118.69,119.15,118.68,119.05,24878.0,116.7103,117.1626,116.7004,117.0643,24878.0
2024-12-20 11:05:00,119.03,119.21,118.98,119.09,30571.0,117.0446,117.2216,116.9954,117.1036,30571.0
2024-12-20 11:10:00,119.13,119.21,118.98,119.15,51268.0,117.1429,117.2216,116.9954,117.1626,51268.0
2024-12-20 11:15:00,119.15,119.2,119.01,119.08,46895.0,117.1626,117.2118,117.0249,117.0938,46895.0
2024-12-20 11:20:00,119.08,119.13,118.85,118.89,16532.0,117.0938,117.1429,116.8676,116.9069,16532.0
2024-12-20 11:25:00,118.87,119.08,118.8,119.06,22027.0,116.8873,117.0938,116.8184,117.0741,22027.0
2024-12-20 11:30:00,119.1,119.17,118.76,118.85,75226.0,117.1134,117.1823,116.7791,116.8676,75226.0
2024-12-20 11:35:00,118.97,119.09,118.8,118.8,26946.0,116.9856,117.1036,116.8184,116.8184,26946.0
2024-12-20 11:40:00,118.88,119.16,118.74,119.11,25634.0,116.8971,117.1724,116.7594,117.1233,25634.0
2024-12-20 11:45:00,119.11,119.17,118.8,118.85,38977.0,117.1233,117.1823,116.8184,116.8676,38977.0
2024-12-20 11:50:00,118.89,119.19,118.89,119.06,30847.0,116.9069,117.2019,116.9069,117.0741,30847.0
2024-12-20 11:55:00,119.06,119.19,118.98,119.03,18770.0,117.0741,117.2019,116.9954,117.0446,18770.0
2024-12-20 12:00:00,119.0,119.1,118.9,119.02,10127.0,117.0151,117.1134,116.9168,117.0348,10127.0
2024-12-20 12:05:00,119.04,119.14,118.95,119.12,28065.0,117.0544,117.1528,116.9659,117.1331,28065.0
2024-12-20 12:10:00,119.07,119.13,118.97,119.05,13410.0,117.0839,117.1429,116.9856,117.0643,13410.0
2024-12-20 12:15:00,119.1,119.14,119.05,119.1,28518.0,117.1134,117.1528,117.0643,117.1134,28518.0
2024-12-20 12:20:00,119.06,119.17,118.96,119.03,22490.0,117.0741,117.1823,116.9758,117.0446,22490.0
2024-12-20 12:25:00,118.97,118.98,118.68,118.78,10942.0,116.9856,116.9954,116.7004,116.7988,10942.0
2024-12-20 12:30:00,118.72,118.72,118.41,118.66,13229.0,116.7398,116.7398,116.4349,116.6808,13229.0
2024-12-20 12:35:00,118.66,118.84,118.46,118.5,57054.0,116.6808,116.8578,116.4841,116.5234,57054.0
2024-12-20 12:40:00,118.52,118.56,118.3,118.3,17650.0,116.5431,116.5824,116.3268,116.3268,17650.0
2024-12-20 12:45:00,118.35,118.35,118.14,118.3,15526.0,116.3759,116.3759,116.1694,116.3268,15526.0
2024-12-20 12:50:00,118.31,118.31,117.95,118.03,32469.0,116.3366,116.3366,115.9826,116.0613,32469.0
2024-12-20 12:55:00,118.08,118.58,118.03,118.48,41723.0,116.1104,116.6021,116.0613,116.5038,41723.0
2024-12-20 13:00:00,118.49,118.53,118.28,118.46,16301.0,116.5136,116.5529,116.3071,116.4841,16301.0
2024-12-20 13:05:00,118.48,118.57,118.35,118.38,17235.0,116.5038,116.5923,116.3759,116.4054,17235.0
2024-12-20 13:10:00,118.33,118.39,118.28,118.36,17276.0,116.3563,116.4153,116.3071,116.3858,17276.0
2024-12-20 13:15:00,118.38,118.38,117.82,117.82,26987.0,116.4054,116.4054,115.8548,115.8548,26987.0
2024-12-20 13:20:00,117.81,117.95,117.68,117.95,39121.0,115.845,115.9826,115.7171,115.9826,39121.0
2024-12-20 13:25:00,117.92,117.95,117.7,117.7,20369.0,115.9531,115.9826,115.7368,115.7368,20369.0
2024-12-20 13:30:00,117.7,118.08,117.7,117.96,23905.0,115.7368,116.1104,115.7368,115.9925,23905.0
2024-12-20 13:35:00,117.97,118.05,117.64,117.7,12439.0,116.0023,116.0809,115.6778,115.7368,12439.0
2024-12-20 13:40:00,117.7,117.87,117.67,117.81,16072.0,115.7368,115.904,115.7073,115.845,16072.0
2024-12-20 13:45:00,117.86,117.86,117.64,117.72,25752.0,115.8941,115.8941,115.6778,115.7565,25752.0
2024-12-20 13:50:00,117.72,118.05,117.55,118.0,52308.0,115.7565,116.0809,115.5893,116.0318,52308.0
2024-12-20 13:55:00,117.94,117.99,117.7,117.7,15999.0,115.9728,116.022,115.7368,115.7368,15999.0
2024-12-20 14:00:00,117.71,117.73,117.5,117.52,18596.0,115.7466,115.7663,115.5401,115.5598,18596.0
2024-12-20 14:05:00,117.53,117.57,117.41,117.45,21441.0,115.5696,115.609,115.4516,115.491,21441.0
2024-12-20 14:10:00,117.46,117.51,117.3,117.35,18970.0,115.5008,115.55,115.3435,115.3926,18970.0
2024-12-20 14:15:00,117.35,117.45,117.28,117.41,16872.0,115.3926,115.491,115.3238,115.4516,16872.0
2024-12-20 14:20:00,117.41,117.64,117.37,117.37,32177.0,115.4516,115.6778,115.4123,115.4123,32177.0
2024-12-20 14:25:00,117.35,117.84,117.29,117.59,26742.0,115.3926,115.8745,115.3336,115.6286,26742.0
2024-12-20 14:30:00,117.54,117.81,117.48,117.74,21522.0,115.5795,115.845,115.5205,115.7761,21522.0
2024-12-20 14:35:00,117.74,117.74,117.61,117.71,24294.0,115.7761,115.7761,115.6483,115.7466,24294.0
2024-12-20 14:40:00,117.71,117.89,117.71,117.86,20615.0,115.7466,115.9236,115.7466,115.8941,20615.0
2024-12-20 14:45:00,117.86,118.05,117.81,118.0,21027.0,115.8941,116.0809,115.845,116.0318,21027.0
2024-12-20 14:50:00,118.02,118.15,117.95,118.15,15786.0,116.0514,116.1793,115.9826,116.1793,15786.0
2024-12-20 14:55:00,118.11,118.16,118.07,118.11,16325.0,116.1399,116.1891,116.1006,116.1399,16325.0
2024-12-20 15:00:00,118.14,118.16,117.91,118.1,18865.0,116.1694,116.1891,115.9433,116.1301,18865.0
2024-12-20 15:05:00,118.08,118.31,118.0,118.3,33420.0,116.1104,116.3366,116.0318,116.3268,33420.0
2024-12-20 15:10:00,118.32,118.32,118.09,118.11,23290.0,116.3464,116.3464,116.1203,116.1399,23290.0
2024-12-20 15:15:00,118.12,118.12,117.98,118.1,22340.0,116.1498,116.1498,116.0121,116.1301,22340.0
2024-12-20 15:20:00,118.12,118.23,118.01,118.05,30559.0,116.1498,116.2579,116.0416,116.0809,30559.0
2024-12-20 15:25:00,118.07,118.36,118.02,118.29,17887.0,116.1006,116.3858,116.0514,116.3169,17887.0
2024-12-20 15:30:00,118.29,118.29,118.02,118.23,19117.0,116.3169,116.3169,116.0514,116.2579,19117.0
2024-12-20 15:35:00,118.27,118.76,118.2,118.32,70468.0,116.2973,116.7791,116.2284,116.3464,70468.0
2024-12-20 15:40:00,118.34,118.57,118.19,118.57,103585.0,116.3661,116.5923,116.2186,116.5923,103585.0
2024-12-20 15:45:00,118.55,118.68,118.32,118.32,39964.0,116.5726,116.7004,116.3464,116.3464,39964.0
2024-12-20 15:50:00,118.27,118.41,117.93,118.2,101768.0,116.2973,116.4349,115.963,116.2284,101768.0
2024-12-20 15:55:00,118.15,118.63,118.13,118.49,142432.0,116.1793,116.6513,116.1596,116.5136,142432.0
2024-12-23 09:30:00,119.03,119.37,118.29,118.45,39025.0,117.0446,117.3789,116.3169,116.4743,39025.0
2024-12-23 09:35:00,118.45,118.62,117.61,117.61,25595.0,116.4743,116.6414,115.6483,115.6483,25595.0
2024-12-23 09:40:00,117.62,118.15,117.6,117.6,10801.0,115.6581,116.1793,115.6385,115.6385,10801.0
2024-12-23 09:45:00,117.6,117.69,117.19,117.33,14732.0,115.6385,115.727,115.2353,115.373,14732.0
2024-12-23 09:50:00,117.33,117.66,117.25,117.34,9967.0,115.373,115.6975,115.2943,115.3828,9967.0
2024-12-23 09:55:00,117.25,117.43,117.17,117.29,26872.0,115.2943,115.4713,115.2156,115.3336,26872.0
2024-12-23 10:00:00,117.27,117.41,117.17,117.18,17231.0,115.314,115.4516,115.2156,115.2255,17231.0
2024-12-23 10:05:00,117.18,117.25,117.01,117.05,20215.0,115.2255,115.2943,115.0583,115.0976,20215.0
2024-12-23 10:10:00,117.12,117.17,116.87,116.92,27581.0,115.1665,115.2156,114.9206,114.9698,27581.0
2024-12-23 10:15:00,116.93,117.23,116.87,117.11,19615.0,114.9796,115.2746,114.9206,115.1566,19615.0
2024-12-23 10:20:00,117.11,117.15,116.94,116.97,15906.0,115.1566,115.196,114.9895,115.019,15906.0
2024-12-23 10:25:00,116.97,117.22,116.83,117.22,12121.0,115.019,115.2648,114.8813,115.2648,12121.0
2024-12-23 10:30:00,117.2,117.54,117.2,117.44,27169.0,115.2451,115.5795,115.2451,115.4811,27169.0
2024-12-23 10:35:00,117.45,117.54,117.24,117.24,15812.0,115.491,115.5795,115.2845,115.2845,15812.0
2024-12-23 10:40:00,117.23,117.29,117.13,117.29,7082.0,115.2746,115.3336,115.1763,115.3336,7082.0
2024-12-23 10:45:00,117.21,117.41,117.06,117.12,11130.0,115.255,115.4516,115.1075,115.1665,11130.0
2024-12-23 10:50:00,117.08,117.13,116.98,117.03,9162.0,115.1271,115.1763,115.0288,115.078,9162.0
2024-12-23 10:55:00,117.06,117.22,117.03,117.19,11180.0,115.1075,115.2648,115.078,115.2353,11180.0
2024-12-23 11:00:00,117.18,117.54,117.15,117.49,18287.0,115.2255,115.5795,115.196,115.5303,18287.0
2024-12-23 11:05:00,117.49,117.52,117.08,117.13,14438.0,115.5303,115.5598,115.1271,115.1763,14438.0
2024-12-23 11:10:00,117.13,117.51,117.13,117.4,16045.0,115.1763,115.55,115.1763,115.4418,16045.0
2024-12-23 11:15:00,117.48,117.48,117.25,117.25,11339.0,115.5205,115.5205,115.2943,115.2943,11339.0
2024-12-23 11:20:00,117.25,117.37,117.24,117.24,6197.0,115.2943,115.4123,115.2845,115.2845,6197.0
2024-12-23 11:25:00,117.31,117.44,117.31,117.35,11751.0,115.3533,115.4811,115.3533,115.3926,11751.0
2024-12-23 11:30:00,117.34,117.84,117.31,117.72,42297.0,115.3828,115.8745,115.3533,115.7565,42297.0
2024-12-23 11:35:00,117.83,117.83,117.63,117.7,9882.0,115.8646,115.8646,115.668,115.7368,9882.0
2024-12-23 11:40:00,117.69,117.73,117.54,117.65,7270.0,115.727,115.7663,115.5795,115.6876,7270.0
2024-12-23 11:45:00,117.63,117.67,117.56,117.6,10662.0,115.668,115.7073,115.5991,115.6385,10662.0
2024-12-23 11:50:00,117.64,117.75,117.55,117.62,7097.0,115.6778,115.786,115.5893,115.6581,7097.0
2024-12-23 11:55:00,117.61,117.79,117.57,117.76,10810.0,115.6483,115.8253,115.609,115.7958,10810.0
2024-12-23 12:00:00,117.8,117.85,117.71,117.78,7310.0,115.8351,115.8843,115.7466,115.8155,7310.0
2024-12-23 12:05:00,117.79,117.86,117.74,117.79,13750.0,115.8253,115.8941,115.7761,115.8253,13750.0
2024-12-23 12:10:00,117.82,117.88,117.73,117.85,3714.0,115.8548,115.9138,115.7663,115.8843,3714.0
2024-12-23 12:15:00,117.84,117.89,117.75,117.78,8262.0,115.8745,115.9236,115.786,115.8155,8262.0
2024-12-23 12:20:00,117.75,117.94,117.71,117.88,5774.0,115.786,115.9728,115.7466,115.9138,5774.0
2024-12-23 12:25:00,117.85,118.06,117.85,118.0,8115.0,115.8843,116.0908,115.8843,116.0318,8115.0
2024-12-23 12:30:00,117.98,117.98,117.8,117.87,10588.0,116.0121,116.0121,115.8351,115.904,10588.0
2024-12-23 12:35:00,117.87,117.87,117.67,117.83,8669.0,115.904,115.904,115.7073,115.8646,8669.0
2024-12-23 12:40:00,117.79,117.8,117.67,117.77,6798.0,115.8253,115.8351,115.7073,115.8056,6798.0
2024-12-23 12:45:00,117.79,117.95,117.78,117.94,14937.0,115.8253,115.9826,115.8155,115.9728,14937.0
2024-12-23 12:50:00,117.92,118.03,117.88,118.01,7313.0,115.9531,116.0613,115.9138,116.0416,7313.0
2024-12-23 12:55:00,117.97,118.14,117.97,117.99,8557.0,116.0023,116.1694,116.0023,116.022,8557.0
2024-12-23 13:00:00,117.98,118.08,117.95,118.05,4310.0,116.0121,116.1104,115.9826,116.0809,4310.0
2024-12-23 13:05:00,118.05,118.08,117.88,117.88,8301.0,116.0809,116.1104,115.9138,115.9138,8301.0
2024-12-23 13:10:00,117.85,118.03,117.81,117.99,15433.0,115.8843,116.0613,115.845,116.022,15433.0
2024-12-23 13:15:00,118.0,118.17,118.0,118.14,11093.0,116.0318,116.1989,116.0318,116.1694,11093.0
2024-12-23 13:20:00,118.08,118.11,118.0,118.05,17392.0,116.1104,116.1399,116.0318,116.0809,17392.0
2024-12-23 13:25:00,118.07,118.23,118.03,118.16,9062.0,116.1006,116.2579,116.0613,116.1891,9062.0
2024-12-23 13:30:00,118.16,118.17,118.07,118.12,8015.0,116.1891,116.1989,116.1006,116.1498,8015.0
2024-12-23 13:35:00,118.14,118.27,118.1,118.27,6560.0,116.1694,116.2973,116.1301,116.2973,6560.0
2024-12-23 13:40:00,118.27,118.27,118.01,118.03,10944.0,116.2973,116.2973,116.0416,116.0613,10944.0
2024-12-23 13:45:00,118.03,118.31,118.02,118.26,13199.0,116.0613,116.3366,116.0514,116.2874,13199.0
2024-12-23 13:50:00,118.26,118.31,118.14,118.21,10586.0,116.2874,116.3366,116.1694,116.2383,10586.0
2024-12-23 13:55:00,118.24,118.24,117.98,117.98,10124.0,116.2678,116.2678,116.0121,116.0121,10124.0
2024-12-23 14:00:00,118.0,118.05,117.8,117.8,8671.0,116.0318,116.0809,115.8351,115.8351,8671.0
2024-12-23 14:05:00,117.86,117.93,117.8,117.84,10226.0,115.8941,115.963,115.8351,115.8745,10226.0
2024-12-23 14:10:00,117.81,117.88,117.73,117.86,11723.0,115.845,115.9138,115.7663,115.8941,11723.0
2024-12-23 14:15:00,117.9,117.91,117.79,117.87,11910.0,115.9335,115.9433,115.8253,115.904,11910.0
2024-12-23 14:20:00,117.86,117.91,117.73,117.8,18130.0,115.8941,115.9433,115.7663,115.8351,18130.0
2024-12-23 14:25:00,117.78,117.82,117.72,117.8,19349.0,115.8155,115.8548,115.7565,115.8351,19349.0
2024-12-23 14:30:00,117.8,117.84,117.77,117.78,14662.0,115.8351,115.8745,115.8056,115.8155,14662.0
2024-12-23 14:35:00,117.79,117.84,117.72,117.73,19971.0,115.8253,115.8745,115.7565,115.7663,19971.0
2024-12-23 14:40:00,117.74,118.04,117.73,117.95,44736.0,115.7761,116.0711,115.7663,115.9826,44736.0
2024-12-23 14:45:00,117.96,118.01,117.79,117.82,10792.0,115.9925,116.0416,115.8253,115.8548,10792.0
2024-12-23 14:50:00,117.85,117.85,117.67,117.75,11243.0,115.8843,115.8843,115.7073,115.786,11243.0
2024-12-23 14:55:00,117.76,117.77,117.66,117.72,8640.0,115.7958,115.8056,115.6975,115.7565,8640.0
2024-12-23 15:00:00,117.69,117.73,117.58,117.73,12681.0,115.727,115.7663,115.6188,115.7663,12681.0
2024-12-23 15:05:00,117.71,117.89,117.71,117.82,21332.0,115.7466,115.9236,115.7466,115.8548,21332.0
2024-12-23 15:10:00,117.85,118.17,117.85,118.06,14435.0,115.8843,116.1989,115.8843,116.0908,14435.0
2024-12-23 15:15:00,118.04,118.13,117.8,117.88,30604.0,116.0711,116.1596,115.8351,115.9138,30604.0
2024-12-23 15:20:00,117.9,118.06,117.84,117.99,15964.0,115.9335,116.0908,115.8745,116.022,15964.0
2024-12-23 15:25:00,118.02,118.16,117.98,118.15,22761.0,116.0514,116.1891,116.0121,116.1793,22761.0
2024-12-23 15:30:00,118.14,118.24,118.03,118.24,12023.0,116.1694,116.2678,116.0613,116.2678,12023.0
2024-12-23 15:35:00,118.24,118.68,118.22,118.61,24091.0,116.2678,116.7004,116.2481,116.6316,24091.0
2024-12-23 15:40:00,118.61,118.85,118.54,118.79,31295.0,116.6316,116.8676,116.5628,116.8086,31295.0
2024-12-23 15:45:00,118.8,118.85,118.67,118.76,25728.0,116.8184,116.8676,116.6906,116.7791,25728.0
2024-12-23 15:50:00,118.77,118.97,118.62,118.81,55619.0,116.7889,116.9856,116.6414,116.8283,55619.0
2024-12-23 15:55:00,118.84,118.95,118.48,118.63,175870.0,116.8578,116.9659,116.5038,116.6513,175870.0
2024-12-24 09:30:00,117.99,118.15,117.06,118.03,44020.0,116.022,116.1793,115.1075,116.0613,44020.0
2024-12-24 09:35:00,118.0,118.01,117.52,117.94,10500.0,116.0318,116.0416,115.5598,115.9728,10500.0
2024-12-24 09:40:00,117.89,118.1,117.84,117.98,8946.0,115.9236,116.1301,115.8745,116.0121,8946.0
2024-12-24 09:45:00,118.08,118.08,117.67,117.76,7489.0,116.1104,116.1104,115.7073,115.7958,7489.0
2024-12-24 09:50:00,117.7,117.72,117.35,117.39,9143.0,115.7368,115.7565,115.3926,115.432,9143.0
2024-12-24 09:55:00,117.45,117.58,117.34,117.4,6280.0,115.491,115.6188,115.3828,115.4418,6280.0
2024-12-24 10:00:00,117.4,118.18,117.39,118.08,10587.0,115.4418,116.2088,115.432,116.1104,10587.0
2024-12-24 10:05:00,118.14,118.34,118.04,118.29,7179.0,116.1694,116.3661,116.0711,116.3169,7179.0
2024-12-24 10:10:00,118.29,118.49,118.28,118.4,12016.0,116.3169,116.5136,116.3071,116.4251,12016.0
2024-12-24 10:15:00,118.46,118.64,118.41,118.56,26058.0,116.4841,116.6611,116.4349,116.5824,26058.0
2024-12-24 10:20:00,118.49,118.66,118.47,118.5,18579.0,116.5136,116.6808,116.4939,116.5234,18579.0
2024-12-24 10:25:00,118.5,119.07,118.4,119.02,26890.0,116.5234,117.0839,116.4251,117.0348,26890.0
2024-12-24 10:30:00,118.96,119.57,118.94,119.51,43587.0,116.9758,117.5756,116.9561,117.5166,43587.0
2024-12-24 10:35:00,119.53,119.6,119.39,119.41,12524.0,117.5363,117.6051,117.3986,117.4183,12524.0
2024-12-24 10:40:00,119.43,119.43,118.92,118.98,46776.0,117.4379,117.4379,116.9364,116.9954,46776.0
2024-12-24 10:45:00,118.98,119.16,118.88,119.05,10468.0,116.9954,117.1724,116.8971,117.0643,10468.0
2024-12-24 10:50:00,119.04,119.04,118.87,118.99,5502.0,117.0544,117.0544,116.8873,117.0053,5502.0
2024-12-24 10:55:00,118.91,119.07,118.86,119.07,11004.0,116.9266,117.0839,116.8774,117.0839,11004.0
2024-12-24 11:00:00,119.07,119.11,118.81,118.94,11709.0,117.0839,117.1233,116.8283,116.9561,11709.0
2024-12-24 11:05:00,118.91,119.0,118.86,118.9,13382.0,116.9266,117.0151,116.8774,116.9168,13382.0
2024-12-24 11:10:00,118.86,118.86,118.55,118.62,9816.0,116.8774,116.8774,116.5726,116.6414,9816.0
2024-12-24 11:15:00,118.58,118.67,118.45,118.63,10296.0,116.6021,116.6906,116.4743,116.6513,10296.0
2024-12-24 11:20:00,118.67,118.71,118.54,118.68,8409.0,116.6906,116.7299,116.5628,116.7004,8409.0
2024-12-24 11:25:00,118.68,118.86,118.62,118.77,9329.0,116.7004,116.8774,116.6414,116.7889,9329.0
2024-12-24 11:30:00,118.8,118.9,118.75,118.83,8169.0,116.8184,116.9168,116.7693,116.8479,8169.0
2024-12-24 11:35:00,118.84,119.0,118.82,118.93,11055.0,116.8578,117.0151,116.8381,116.9463,11055.0
2024-12-24 11:40:00,118.99,119.01,118.91,118.98,4345.0,117.0053,117.0249,116.9266,116.9954,4345.0
2024-12-24 11:45:00,118.93,119.11,118.93,119.08,4418.0,116.9463,117.1233,116.9463,117.0938,4418.0
2024-12-24 11:50:00,119.08,119.15,118.88,118.88,10109.0,117.0938,117.1626,116.8971,116.8971,10109.0
2024-12-24 11:55:00,118.89,119.0,118.76,118.81,8688.0,116.9069,117.0151,116.7791,116.8283,8688.0
2024-12-24 12:00:00,118.85,118.87,118.74,118.83,7778.0,116.8676,116.8873,116.7594,116.8479,7778.0
2024-12-24 12:05:00,118.86,119.08,118.84,119.08,11158.0,116.8774,117.0938,116.8578,117.0938,11158.0
2024-12-24 12:10:00,119.03,119.1,118.96,119.03,10757.0,117.0446,117.1134,116.9758,117.0446,10757.0
2024-12-24 12:15:00,119.03,119.2,118.96,119.01,17327.0,117.0446,117.2118,116.9758,117.0249,17327.0
2024-12-24 12:20:00,119.03,119.19,119.0,119.17,5755.0,117.0446,117.2019,117.0151,117.1823,5755.0
2024-12-24 12:25:00,119.18,119.33,119.12,119.2,25179.0,117.1921,117.3396,117.1331,117.2118,25179.0
2024-12-24 12:30:00,119.21,119.21,118.74,118.79,20263.0,117.2216,117.2216,116.7594,116.8086,20263.0
2024-12-24 12:35:00,118.84,119.04,118.8,118.96,6799.0,116.8578,117.0544,116.8184,116.9758,6799.0
2024-12-24 12:40:00,119.01,119.09,118.95,119.05,12003.0,117.0249,117.1036,116.9659,117.0643,12003.0
2024-12-24 12:45:00,118.98,119.04,118.91,119.0,6754.0,116.9954,117.0544,116.9266,117.0151,6754.0
2024-12-24 12:50:00,118.94,119.01,118.71,118.78,17963.0,116.9561,117.0249,116.7299,116.7988,17963.0
2024-12-24 12:55:00,118.72,119.01,118.72,118.98,53145.0,116.7398,117.0249,116.7398,116.9954,53145.0
2024-12-26 09:30:00,119.0,119.07,118.25,118.25,27890.0,117.0151,117.0839,116.2776,116.2776,27890.0
2024-12-26 09:35:00,118.17,118.25,117.6,117.6,10085.0,116.1989,116.2776,115.6385,115.6385,10085.0
2024-12-26 09:40:00,117.71,118.21,117.71,118.12,6135.0,115.7466,116.2383,115.7466,116.1498,6135.0
2024-12-26 09:45:00,118.09,118.42,118.08,118.35,3061.0,116.1203,116.4448,116.1104,116.3759,3061.0
2024-12-26 09:50:00,118.36,118.55,118.22,118.39,6583.0,116.3858,116.5726,116.2481,116.4153,6583.0
2024-12-26 09:55:00,118.5,118.81,118.37,118.68,25392.0,116.5234,116.8283,116.3956,116.7004,25392.0
2024-12-26 10:00:00,118.59,118.9,118.42,118.81,2980.0,116.6119,116.9168,116.4448,116.8283,2980.0
2024-12-26 10:05:00,118.92,118.93,118.67,118.7,5619.0,116.9364,116.9463,116.6906,116.7201,5619.0
2024-12-26 10:10:00,118.92,118.92,118.64,118.75,7595.0,116.9364,116.9364,116.6611,116.7693,7595.0
2024-12-26 10:15:00,118.78,119.02,118.61,118.98,19042.0,116.7988,117.0348,116.6316,116.9954,19042.0
2024-12-26 10:20:00,119.0,119.0,118.77,118.77,13210.0,117.0151,117.0151,116.7889,116.7889,13210.0
2024-12-26 10:25:00,118.76,118.76,118.51,118.51,12678.0,116.7791,116.7791,116.5333,116.5333,12678.0
2024-12-26 10:30:00,118.5,118.91,118.48,118.82,6758.0,116.5234,116.9266,116.5038,116.8381,6758.0
2024-12-26 10:35:00,118.83,118.93,118.75,118.9,9118.0,116.8479,116.9463,116.7693,116.9168,9118.0
2024-12-26 10:40:00,118.89,119.0,118.84,118.85,7110.0,116.9069,117.0151,116.8578,116.8676,7110.0
2024-12-26 10:45:00,118.85,119.12,118.82,119.06,14883.0,116.8676,117.1331,116.8381,117.0741,14883.0
2024-12-26 10:50:00,119.05,119.23,119.01,119.22,7743.0,117.0643,117.2413,117.0249,117.2314,7743.0
2024-12-26 10:55:00,119.23,119.29,119.16,119.28,24069.0,117.2413,117.3003,117.1724,117.2904,24069.0
2024-12-26 11:00:00,119.26,119.39,119.26,119.38,10987.0,117.2708,117.3986,117.2708,117.3888,10987.0
2024-12-26 11:05:00,119.36,119.47,119.34,119.37,14742.0,117.3691,117.4773,117.3494,117.3789,14742.0
2024-12-26 11:10:00,119.42,119.54,119.29,119.45,34814.0,117.4281,117.5461,117.3003,117.4576,34814.0
2024-12-26 11:15:00,119.46,119.61,119.46,119.58,18830.0,117.4674,117.6149,117.4674,117.5854,18830.0
2024-12-26 11:20:00,119.58,119.66,119.49,119.65,7622.0,117.5854,117.6641,117.4969,117.6543,7622.0
2024-12-26 11:25:00,119.68,119.77,119.67,119.71,7459.0,117.6838,117.7723,117.6739,117.7133,7459.0
2024-12-26 11:30:00,119.71,119.71,119.54,119.64,7491.0,117.7133,117.7133,117.5461,117.6444,7491.0
2024-12-26 11:35:00,119.65,119.65,119.58,119.62,3484.0,117.6543,117.6543,117.5854,117.6248,3484.0
2024-12-26 11:40:00,119.59,119.65,119.47,119.55,6996.0,117.5953,117.6543,117.4773,117.5559,6996.0
2024-12-26 11:45:00,119.56,119.68,119.52,119.68,4450.0,117.5658,117.6838,117.5264,117.6838,4450.0
2024-12-26 11:50:00,119.66,119.76,119.65,119.67,10995.0,117.6641,117.7624,117.6543,117.6739,10995.0
2024-12-26 11:55:00,119.71,119.9,119.63,119.89,16483.0,117.7133,117.9001,117.6346,117.8903,16483.0
2024-12-26 12:00:00,119.89,119.94,119.74,119.78,10896.0,117.8903,117.9394,117.7428,117.7821,10896.0
2024-12-26 12:05:00,119.82,119.82,119.63,119.7,5944.0,117.8214,117.8214,117.6346,117.7034,5944.0
2024-12-26 12:10:00,119.71,119.75,119.46,119.51,5023.0,117.7133,117.7526,117.4674,117.5166,5023.0
2024-12-26 12:15:00,119.47,119.47,119.37,119.42,7624.0,117.4773,117.4773,117.3789,117.4281,7624.0
2024-12-26 12:20:00,119.42,119.54,119.42,119.42,12070.0,117.4281,117.5461,117.4281,117.4281,12070.0
2024-12-26 12:25:00,119.41,119.54,119.32,119.32,10205.0,117.4183,117.5461,117.3298,117.3298,10205.0
2024-12-26 12:30:00,119.32,119.51,119.3,119.45,5656.0,117.3298,117.5166,117.3101,117.4576,5656.0
2024-12-26 12:35:00,119.38,119.44,119.32,119.41,3164.0,117.3888,117.4478,117.3298,117.4183,3164.0
2024-12-26 12:40:00,119.38,119.46,119.36,119.46,5973.0,117.3888,117.4674,117.3691,117.4674,5973.0
2024-12-26 12:45:00,119.44,119.47,119.25,119.31,9211.0,117.4478,117.4773,117.2609,117.3199,9211.0
2024-12-26 12:50:00,119.3,119.36,119.22,119.36,6647.0,117.3101,117.3691,117.2314,117.3691,6647.0
2024-12-26 12:55:00,119.36,119.38,119.26,119.29,3967.0,117.3691,117.3888,117.2708,117.3003,3967.0
2024-12-26 13:00:00,119.29,119.31,119.18,119.29,12753.0,117.3003,117.3199,117.1921,117.3003,12753.0
2024-12-26 13:05:00,119.29,119.35,119.17,119.17,8733.0,117.3003,117.3593,117.1823,117.1823,8733.0
2024-12-26 13:10:00,119.16,119.23,119.13,119.21,4570.0,117.1724,117.2413,117.1429,117.2216,4570.0
2024-12-26 13:15:00,119.17,119.53,119.17,119.48,6967.0,117.1823,117.5363,117.1823,117.4871,6967.0
2024-12-26 13:20:00,119.48,119.49,119.31,119.42,7700.0,117.4871,117.4969,117.3199,117.4281,7700.0
2024-12-26 13:25:00,119.42,119.45,119.38,119.42,5055.0,117.4281,117.4576,117.3888,117.4281,5055.0
2024-12-26 13:30:00,119.43,119.43,119.24,119.24,5326.0,117.4379,117.4379,117.2511,117.2511,5326.0
2024-12-26 13:35:00,119.27,119.41,119.21,119.41,6044.0,117.2806,117.4183,117.2216,117.4183,6044.0
2024-12-26 13:40:00,119.38,119.45,119.19,119.2,6204.0,117.3888,117.4576,117.2019,117.2118,6204.0
2024-12-26 13:45:00,119.16,119.28,119.14,119.26,6429.0,117.1724,117.2904,117.1528,117.2708,6429.0
2024-12-26 13:50:00,119.23,119.34,119.22,119.34,7122.0,117.2413,117.3494,117.2314,117.3494,7122.0
2024-12-26 13:55:00,119.35,119.35,119.24,119.28,4644.0,117.3593,117.3593,117.2511,117.2904,4644.0
2024-12-26 14:00:00,119.28,119.36,119.18,119.33,14307.0,117.2904,117.3691,117.1921,117.3396,14307.0
2024-12-26 14:05:00,119.3,119.33,119.17,119.17,10371.0,117.3101,117.3396,117.1823,117.1823,10371.0
2024-12-26 14:10:00,119.21,119.24,119.18,119.2,10211.0,117.2216,117.2511,117.1921,117.2118,10211.0
2024-12-26 14:15:00,119.19,119.24,118.95,118.95,10238.0,117.2019,117.2511,116.9659,116.9659,10238.0
2024-12-26 14:20:00,119.02,119.06,118.87,118.97,10235.0,117.0348,117.0741,116.8873,116.9856,10235.0
2024-12-26 14:25:00,119.0,119.06,118.95,119.02,8816.0,117.0151,117.0741,116.9659,117.0348,8816.0
2024-12-26 14:30:00,119.04,119.12,118.96,119.04,8038.0,117.0544,117.1331,116.9758,117.0544,8038.0
2024-12-26 14:35:00,119.06,119.08,119.01,119.03,5738.0,117.0741,117.0938,117.0249,117.0446,5738.0
2024-12-26 14:40:00,119.06,119.06,118.97,119.0,13923.0,117.0741,117.0741,116.9856,117.0151,13923.0
2024-12-26 14:45:00,118.97,119.07,118.95,119.03,7977.0,116.9856,117.0839,116.9659,117.0446,7977.0
2024-12-26 14:50:00,119.04,119.08,118.97,119.03,11842.0,117.0544,117.0938,116.9856,117.0446,11842.0
2024-12-26 14:55:00,119.08,119.08,119.02,119.02,4752.0,117.0938,117.0938,117.0348,117.0348,4752.0
2024-12-26 15:00:00,118.99,119.19,118.99,119.09,18892.0,117.0053,117.2019,117.0053,117.1036,18892.0
2024-12-26 15:05:00,119.14,119.27,119.08,119.21,22388.0,117.1528,117.2806,117.0938,117.2216,22388.0
2024-12-26 15:10:00,119.22,119.3,119.05,119.05,20410.0,117.2314,117.3101,117.0643,117.0643,20410.0
2024-12-26 15:15:00,119.07,119.07,119.0,119.04,20923.0,117.0839,117.0839,117.0151,117.0544,20923.0
2024-12-26 15:20:00,119.03,119.06,118.99,119.05,19687.0,117.0446,117.0741,117.0053,117.0643,19687.0
2024-12-26 15:25:00,119.04,119.27,119.02,119.27,12024.0,117.0544,117.2806,117.0348,117.2806,12024.0
2024-12-26 15:30:00,119.26,119.29,119.08,119.2,12438.0,117.2708,117.3003,117.0938,117.2118,12438.0
2024-12-26 15:35:00,119.2,119.34,119.19,119.28,12804.0,117.2118,117.3494,117.2019,117.2904,12804.0
2024-12-26 15:40:00,119.28,119.38,119.26,119.33,10593.0,117.2904,117.3888,117.2708,117.3396,10593.0
2024-12-26 15:45:00,119.35,119.53,119.3,119.51,20832.0,117.3593,117.5363,117.3101,117.5166,20832.0
2024-12-26 15:50:00,119.53,119.71,119.45,119.64,27363.0,117.5363,117.7133,117.4576,117.6444,27363.0
2024-12-26 15:55:00,119.64,119.84,119.58,119.66,96077.0,117.6444,117.8411,117.5854,117.6641,96077.0
2024-12-27 09:30:00,119.52,119.52,118.62,119.45,21518.0,117.5264,117.5264,116.6414,117.4576,21518.0
2024-12-27 09:35:00,119.67,120.15,119.44,120.15,9349.0,117.6739,118.1459,117.4478,118.1459,9349.0
2024-12-27 09:40:00,120.15,120.67,120.09,120.41,22763.0,118.1459,118.6572,118.0869,118.4016,22763.0
2024-12-27 09:45:00,120.42,120.7,120.37,120.68,10257.0,118.4114,118.6867,118.3623,118.6671,10257.0
2024-12-27 09:50:00,120.74,120.91,120.39,120.9,22118.0,118.7261,118.8932,118.3819,118.8834,22118.0
2024-12-27 09:55:00,120.78,120.78,120.28,120.37,4576.0,118.7654,118.7654,118.2738,118.3623,4576.0
2024-12-27 10:00:00,120.47,120.51,120.05,120.05,10486.0,118.4606,118.4999,118.0476,118.0476,10486.0
2024-12-27 10:05:00,120.0,120.14,119.77,119.87,4514.0,117.9984,118.1361,117.7723,117.8706,4514.0
2024-12-27 10:10:00,119.8,119.87,119.4,119.48,6156.0,117.8018,117.8706,117.4084,117.4871,6156.0
2024-12-27 10:15:00,119.33,119.66,119.26,119.62,6817.0,117.3396,117.6641,117.2708,117.6248,6817.0
2024-12-27 10:20:00,119.5,119.88,119.4,119.88,15462.0,117.5068,117.8804,117.4084,117.8804,15462.0
2024-12-27 10:25:00,119.75,119.78,119.42,119.46,4753.0,117.7526,117.7821,117.4281,117.4674,4753.0
2024-12-27 10:30:00,119.4,119.5,119.27,119.42,8919.0,117.4084,117.5068,117.2806,117.4281,8919.0
2024-12-27 10:35:00,119.37,119.48,119.21,119.44,9501.0,117.3789,117.4871,117.2216,117.4478,9501.0
2024-12-27 10:40:00,119.42,119.74,119.41,119.74,6569.0,117.4281,117.7428,117.4183,117.7428,6569.0
2024-12-27 10:45:00,119.68,119.89,119.59,119.75,6644.0,117.6838,117.8903,117.5953,117.7526,6644.0
2024-12-27 10:50:00,119.78,119.89,119.53,119.83,8179.0,117.7821,117.8903,117.5363,117.8313,8179.0
2024-12-27 10:55:00,119.73,119.74,119.42,119.49,1600.0,117.7329,117.7428,117.4281,117.4969,1600.0
2024-12-27 11:00:00,119.3,119.36,119.19,119.19,5940.0,117.3101,117.3691,117.2019,117.2019,5940.0
2024-12-27 11:05:00,119.27,119.38,119.14,119.16,6586.0,117.2806,117.3888,117.1528,117.1724,6586.0
2024-12-27 11:10:00,119.11,119.3,119.1,119.22,4269.0,117.1233,117.3101,117.1134,117.2314,4269.0
2024-12-27 11:15:00,119.35,119.35,118.92,119.0,6675.0,117.3593,117.3593,116.9364,117.0151,6675.0
2024-12-27 11:20:00,118.9,119.22,118.9,119.11,3842.0,116.9168,117.2314,116.9168,117.1233,3842.0
2024-12-27 11:25:00,119.09,119.2,119.05,119.09,7122.0,117.1036,117.2118,117.0643,117.1036,7122.0
2024-12-27 11:30:00,119.05,119.22,119.03,119.19,3229.0,117.0643,117.2314,117.0446,117.2019,3229.0
2024-12-27 11:35:00,119.12,119.41,119.11,119.3,6338.0,117.1331,117.4183,117.1233,117.3101,6338.0
2024-12-27 11:40:00,119.35,119.44,119.2,119.2,6088.0,117.3593,117.4478,117.2118,117.2118,6088.0
2024-12-27 11:45:00,119.2,119.24,119.03,119.03,6088.0,117.2118,117.2511,117.0446,117.0446,6088.0
2024-12-27 11:50:00,118.96,118.96,118.79,118.86,7676.0,116.9758,116.9758,116.8086,116.8774,7676.0
2024-12-27 11:55:00,118.85,118.85,118.72,118.73,6098.0,116.8676,116.8676,116.7398,116.7496,6098.0
2024-12-27 12:00:00,118.73,118.74,118.55,118.61,10136.0,116.7496,116.7594,116.5726,116.6316,10136.0
2024-12-27 12:05:00,118.61,118.66,118.47,118.49,20674.0,116.6316,116.6808,116.4939,116.5136,20674.0
2024-12-27 12:10:00,118.51,118.61,118.33,118.57,9122.0,116.5333,116.6316,116.3563,116.5923,9122.0
2024-12-27 12:15:00,118.56,118.61,118.42,118.5,9168.0,116.5824,116.6316,116.4448,116.5234,9168.0
2024-12-27 12:20:00,118.44,118.44,118.31,118.32,5592.0,116.4644,116.4644,116.3366,116.3464,5592.0
2024-12-27 12:25:00,118.4,118.42,118.28,118.28,7062.0,116.4251,116.4448,116.3071,116.3071,7062.0
2024-12-27 12:30:00,118.33,118.52,118.28,118.46,15573.0,116.3563,116.5431,116.3071,116.4841,15573.0
2024-12-27 12:35:00,118.47,118.47,118.23,118.32,15636.0,116.4939,116.4939,116.2579,116.3464,15636.0
2024-12-27 12:40:00,118.28,118.33,118.17,118.2,14412.0,116.3071,116.3563,116.1989,116.2284,14412.0
2024-12-27 12:45:00,118.13,118.24,118.08,118.17,19349.0,116.1596,116.2678,116.1104,116.1989,19349.0
2024-12-27 12:50:00,118.19,118.42,118.13,118.3,13764.0,116.2186,116.4448,116.1596,116.3268,13764.0
2024-12-27 12:55:00,118.35,118.41,118.21,118.29,15559.0,116.3759,116.4349,116.2383,116.3169,15559.0
2024-12-27 13:00:00,118.3,118.57,118.3,118.51,21348.0,116.3268,116.5923,116.3268,116.5333,21348.0
2024-12-27 13:05:00,118.51,118.64,118.5,118.63,7161.0,116.5333,116.6611,116.5234,116.6513,7161.0
2024-12-27 13:10:00,118.63,118.74,118.6,118.69,12158.0,116.6513,116.7594,116.6218,116.7103,12158.0
2024-12-27 13:15:00,118.74,118.86,118.67,118.76,24282.0,116.7594,116.8774,116.6906,116.7791,24282.0
2024-12-27 13:20:00,118.82,118.84,118.66,118.69,14711.0,116.8381,116.8578,116.6808,116.7103,14711.0
2024-12-27 13:25:00,118.76,119.28,118.76,119.21,49716.0,116.7791,117.2904,116.7791,117.2216,49716.0
2024-12-27 13:30:00,119.14,119.22,119.07,119.21,4884.0,117.1528,117.2314,117.0839,117.2216,4884.0
2024-12-27 13:35:00,119.21,119.27,119.17,119.23,10671.0,117.2216,117.2806,117.1823,117.2413,10671.0
2024-12-27 13:40:00,119.19,119.32,119.05,119.05,13223.0,117.2019,117.3298,117.0643,117.0643,13223.0
2024-12-27 13:45:00,119.09,119.19,119.02,119.11,3271.0,117.1036,117.2019,117.0348,117.1233,3271.0
2024-12-27 13:50:00,119.17,119.19,119.11,119.13,3079.0,117.1823,117.2019,117.1233,117.1429,3079.0
2024-12-27 13:55:00,119.17,119.37,119.13,119.36,11219.0,117.1823,117.3789,117.1429,117.3691,11219.0
2024-12-27 14:00:00,119.36,119.37,119.19,119.2,9279.0,117.3691,117.3789,117.2019,117.2118,9279.0
2024-12-27 14:05:00,119.28,119.49,119.28,119.49,5375.0,117.2904,117.4969,117.2904,117.4969,5375.0
2024-12-27 14:10:00,119.5,119.64,119.46,119.61,12076.0,117.5068,117.6444,117.4674,117.6149,12076.0
2024-12-27 14:15:00,119.58,119.69,119.56,119.69,6958.0,117.5854,117.6936,117.5658,117.6936,6958.0
2024-12-27 14:20:00,119.71,119.71,119.55,119.61,5436.0,117.7133,117.7133,117.5559,117.6149,5436.0
2024-12-27 14:25:00,119.56,119.71,119.56,119.62,5234.0,117.5658,117.7133,117.5658,117.6248,5234.0
2024-12-27 14:30:00,119.58,119.61,119.51,119.58,7303.0,117.5854,117.6149,117.5166,117.5854,7303.0
2024-12-27 14:35:00,119.58,119.68,119.52,119.56,4455.0,117.5854,117.6838,117.5264,117.5658,4455.0
2024-12-27 14:40:00,119.57,119.67,119.56,119.67,7263.0,117.5756,117.6739,117.5658,117.6739,7263.0
2024-12-27 14:45:00,119.65,119.7,119.61,119.62,5787.0,117.6543,117.7034,117.6149,117.6248,5787.0
2024-12-27 14:50:00,119.69,119.73,119.61,119.69,4218.0,117.6936,117.7329,117.6149,117.6936,4218.0
2024-12-27 14:55:00,119.72,119.88,119.69,119.84,13185.0,117.7231,117.8804,117.6936,117.8411,13185.0
2024-12-27 15:00:00,119.86,119.86,119.52,119.56,4723.0,117.8608,117.8608,117.5264,117.5658,4723.0
2024-12-27 15:05:00,119.53,119.61,119.37,119.55,12736.0,117.5363,117.6149,117.3789,117.5559,12736.0
2024-12-27 15:10:00,119.52,119.57,119.41,119.43,7544.0,117.5264,117.5756,117.4183,117.4379,7544.0
2024-12-27 15:15:00,119.41,119.64,119.38,119.56,11317.0,117.4183,117.6444,117.3888,117.5658,11317.0
2024-12-27 15:20:00,119.57,119.58,119.42,119.54,13288.0,117.5756,117.5854,117.4281,117.5461,13288.0
2024-12-27 15:25:00,119.55,119.69,119.53,119.6,7865.0,117.5559,117.6936,117.5363,117.6051,7865.0
2024-12-27 15:30:00,119.62,119.65,119.5,119.55,8422.0,117.6248,117.6543,117.5068,117.5559,8422.0
2024-12-27 15:35:00,119.54,119.55,119.4,119.47,18342.0,117.5461,117.5559,117.4084,117.4773,18342.0
2024-12-27 15:40:00,119.46,119.52,119.2,119.25,10714.0,117.4674,117.5264,117.2118,117.2609,10714.0
2024-12-27 15:45:00,119.26,119.45,119.2,119.44,12273.0,117.2708,117.4576,117.2118,117.4478,12273.0
2024-12-27 15:50:00,119.47,119.72,119.45,119.64,23292.0,117.4773,117.7231,117.4576,117.6444,23292.0
2024-12-27 15:55:00,119.61,119.72,119.42,119.62,92051.0,117.6149,117.7231,117.4281,117.6248,92051.0
2024-12-30 09:30:00,119.82,119.82,119.06,119.59,36856.0,117.8214,117.8214,117.0741,117.5953,36856.0
2024-12-30 09:35:00,119.75,119.84,119.12,119.12,10120.0,117.7526,117.8411,117.1331,117.1331,10120.0
2024-12-30 09:40:00,119.27,119.33,118.6,118.61,10606.0,117.2806,117.3396,116.6218,116.6316,10606.0
2024-12-30 09:45:00,118.87,118.89,118.13,118.13,16223.0,116.8873,116.9069,116.1596,116.1596,16223.0
2024-12-30 09:50:00,118.13,118.59,118.0,118.59,6300.0,116.1596,116.6119,116.0318,116.6119,6300.0
2024-12-30 09:55:00,118.49,118.7,118.49,118.69,19647.0,116.5136,116.7201,116.5136,116.7103,19647.0
2024-12-30 10:00:00,118.61,118.89,118.53,118.7,26360.0,116.6316,116.9069,116.5529,116.7201,26360.0
2024-12-30 10:05:00,118.77,119.19,118.71,119.1,7779.0,116.7889,117.2019,116.7299,117.1134,7779.0
2024-12-30 10:10:00,119.09,119.25,118.88,119.04,27564.0,117.1036,117.2609,116.8971,117.0544,27564.0
2024-12-30 10:15:00,119.0,119.12,118.74,118.91,38470.0,117.0151,117.1331,116.7594,116.9266,38470.0
2024-12-30 10:20:00,118.97,119.38,118.94,119.23,8378.0,116.9856,117.3888,116.9561,117.2413,8378.0
2024-12-30 10:25:00,119.3,119.42,119.17,119.24,10396.0,117.3101,117.4281,117.1823,117.2511,10396.0
2024-12-30 10:30:00,119.24,119.51,119.19,119.23,17856.0,117.2511,117.5166,117.2019,117.2413,17856.0
2024-12-30 10:35:00,119.23,119.44,119.18,119.41,14912.0,117.2413,117.4478,117.1921,117.4183,14912.0
2024-12-30 10:40:00,119.41,119.79,119.39,119.58,11495.0,117.4183,117.7919,117.3986,117.5854,11495.0
2024-12-30 10:45:00,119.5,119.5,119.27,119.36,13470.0,117.5068,117.5068,117.2806,117.3691,13470.0
2024-12-30 10:50:00,119.36,119.89,119.36,119.84,14305.0,117.3691,117.8903,117.3691,117.8411,14305.0
2024-12-30 10:55:00,119.78,120.04,119.73,120.02,18276.0,117.7821,118.0378,117.7329,118.0181,18276.0
2024-12-30 11:00:00,119.94,120.17,119.8,120.1,12948.0,117.9394,118.1656,117.8018,118.0968,12948.0
2024-12-30 11:05:00,120.19,120.47,120.05,120.46,18079.0,118.1853,118.4606,118.0476,118.4508,18079.0
2024-12-30 11:10:00,120.46,120.54,120.28,120.51,18720.0,118.4508,118.5294,118.2738,118.4999,18720.0
2024-12-30 11:15:00,120.47,120.68,120.45,120.53,21259.0,118.4606,118.6671,118.4409,118.5196,21259.0
2024-12-30 11:20:00,120.51,120.61,120.37,120.39,28957.0,118.4999,118.5982,118.3623,118.3819,28957.0
2024-12-30 11:25:00,120.4,120.41,119.91,120.09,26420.0,118.3918,118.4016,117.9099,118.0869,26420.0
2024-12-30 11:30:00,120.01,120.12,119.87,119.98,16061.0,118.0083,118.1164,117.8706,117.9788,16061.0
2024-12-30 11:35:00,119.98,120.09,119.83,120.09,8808.0,117.9788,118.0869,117.8313,118.0869,8808.0
2024-12-30 11:40:00,120.12,120.49,120.12,120.49,7310.0,118.1164,118.4803,118.1164,118.4803,7310.0
2024-12-30 11:45:00,120.5,120.52,120.28,120.41,16497.0,118.4901,118.5098,118.2738,118.4016,16497.0
2024-12-30 11:50:00,120.41,120.51,120.34,120.44,10404.0,118.4016,118.4999,118.3328,118.4311,10404.0
2024-12-30 11:55:00,120.43,120.66,120.39,120.66,10586.0,118.4213,118.6474,118.3819,118.6474,10586.0
2024-12-30 12:00:00,120.63,120.76,120.58,120.66,8253.0,118.6179,118.7457,118.5687,118.6474,8253.0
2024-12-30 12:05:00,120.68,120.91,120.65,120.83,10920.0,118.6671,118.8932,118.6376,118.8146,10920.0
2024-12-30 12:10:00,120.82,120.96,120.78,120.96,13531.0,118.8047,118.9424,118.7654,118.9424,13531.0
2024-12-30 12:15:00,120.96,121.08,120.94,121.04,14035.0,118.9424,119.0604,118.9227,119.0211,14035.0
2024-12-30 12:20:00,121.01,121.11,120.9,120.93,13097.0,118.9916,119.0899,118.8834,118.9129,13097.0
2024-12-30 12:25:00,120.94,121.01,120.84,120.96,17993.0,118.9227,118.9916,118.8244,118.9424,17993.0
2024-12-30 12:30:00,120.9,121.09,120.87,121.01,11455.0,118.8834,119.0702,118.8539,118.9916,11455.0
2024-12-30 12:35:00,121.01,121.14,120.86,120.87,16908.0,118.9916,119.1194,118.8441,118.8539,16908.0
2024-12-30 12:40:00,120.88,120.97,120.84,120.93,13552.0,118.8637,118.9522,118.8244,118.9129,13552.0
2024-12-30 12:45:00,120.9,120.92,120.63,120.63,12254.0,118.8834,118.9031,118.6179,118.6179,12254.0
2024-12-30 12:50:00,120.73,120.85,120.67,120.73,6862.0,118.7162,118.8342,118.6572,118.7162,6862.0
2024-12-30 12:55:00,120.7,120.79,120.63,120.74,8487.0,118.6867,118.7752,118.6179,118.7261,8487.0
2024-12-30 13:00:00,120.74,120.76,120.59,120.68,12856.0,118.7261,118.7457,118.5786,118.6671,12856.0
2024-12-30 13:05:00,120.71,120.8,120.6,120.67,6802.0,118.6966,118.7851,118.5884,118.6572,6802.0
2024-12-30 13:10:00,120.69,120.69,120.41,120.55,12999.0,118.6769,118.6769,118.4016,118.5392,12999.0
2024-12-30 13:15:00,120.52,120.56,120.31,120.41,16875.0,118.5098,118.5491,118.3033,118.4016,16875.0
2024-12-30 13:20:00,120.4,120.46,120.31,120.34,12514.0,118.3918,118.4508,118.3033,118.3328,12514.0
2024-12-30 13:25:00,120.26,120.28,120.13,120.19,18831.0,118.2541,118.2738,118.1263,118.1853,18831.0
2024-12-30 13:30:00,120.18,120.44,120.02,120.44,20979.0,118.1754,118.4311,118.0181,118.4311,20979.0
2024-12-30 13:35:00,120.43,120.58,120.42,120.53,8868.0,118.4213,118.5687,118.4114,118.5196,8868.0
2024-12-30 13:40:00,120.53,120.58,120.31,120.48,6955.0,118.5196,118.5687,118.3033,118.4704,6955.0
2024-12-30 13:45:00,120.47,120.47,120.24,120.3,3291.0,118.4606,118.4606,118.2344,118.2934,3291.0
2024-12-30 13:50:00,120.35,120.37,120.18,120.37,6767.0,118.3426,118.3623,118.1754,118.3623,6767.0
2024-12-30 13:55:00,120.36,120.4,120.19,120.28,3551.0,118.3524,118.3918,118.1853,118.2738,3551.0
2024-12-30 14:00:00,120.19,120.37,120.17,120.33,8248.0,118.1853,118.3623,118.1656,118.3229,8248.0
2024-12-30 14:05:00,120.36,120.36,120.12,120.21,9104.0,118.3524,118.3524,118.1164,118.2049,9104.0
2024-12-30 14:10:00,120.2,120.2,119.93,120.08,15644.0,118.1951,118.1951,117.9296,118.0771,15644.0
2024-12-30 14:15:00,120.08,120.18,120.05,120.15,13956.0,118.0771,118.1754,118.0476,118.1459,13956.0
2024-12-30 14:20:00,120.17,120.22,120.02,120.11,13994.0,118.1656,118.2148,118.0181,118.1066,13994.0
2024-12-30 14:25:00,120.15,120.22,120.14,120.17,7189.0,118.1459,118.2148,118.1361,118.1656,7189.0
2024-12-30 14:30:00,120.17,120.17,119.95,120.04,11704.0,118.1656,118.1656,117.9493,118.0378,11704.0
2024-12-30 14:35:00,120.01,120.04,119.92,119.97,9242.0,118.0083,118.0378,117.9198,117.9689,9242.0
2024-12-30 14:40:00,119.97,120.08,119.87,120.0,10029.0,117.9689,118.0771,117.8706,117.9984,10029.0
2024-12-30 14:45:00,120.02,120.06,120.01,120.04,5989.0,118.0181,118.0574,118.0083,118.0378,5989.0
2024-12-30 14:50:00,120.01,120.08,119.98,120.08,13172.0,118.0083,118.0771,117.9788,118.0771,13172.0
2024-12-30 14:55:00,120.07,120.1,119.98,120.02,11032.0,118.0673,118.0968,117.9788,118.0181,11032.0
2024-12-30 15:00:00,120.0,120.03,119.68,119.72,26094.0,117.9984,118.0279,117.6838,117.7231,26094.0
2024-12-30 15:05:00,119.68,119.74,119.57,119.71,16996.0,117.6838,117.7428,117.5756,117.7133,16996.0
2024-12-30 15:10:00,119.72,119.8,119.67,119.68,18700.0,117.7231,117.8018,117.6739,117.6838,18700.0
2024-12-30 15:15:00,119.66,119.93,119.57,119.91,30465.0,117.6641,117.9296,117.5756,117.9099,30465.0
2024-12-30 15:20:00,119.91,119.94,119.75,119.75,13544.0,117.9099,117.9394,117.7526,117.7526,13544.0
2024-12-30 15:25:00,119.77,119.82,119.63,119.63,14552.0,117.7723,117.8214,117.6346,117.6346,14552.0
2024-12-30 15:30:00,119.63,119.69,119.36,119.39,11801.0,117.6346,117.6936,117.3691,117.3986,11801.0
2024-12-30 15:35:00,119.39,119.46,119.28,119.32,14659.0,117.3986,117.4674,117.2904,117.3298,14659.0
2024-12-30 15:40:00,119.33,119.45,119.23,119.44,21444.0,117.3396,117.4576,117.2413,117.4478,21444.0
2024-12-30 15:45:00,119.46,119.76,119.45,119.72,24533.0,117.4674,117.7624,117.4576,117.7231,24533.0
2024-12-30 15:50:00,119.69,120.0,119.61,119.86,44081.0,117.6936,117.9984,117.6149,117.8608,44081.0
2024-12-30 15:55:00,119.85,119.88,119.5,119.55,155348.0,117.8509,117.8804,117.5068,117.5559,155348.0
2024-12-31 09:30:00,119.85,120.85,119.5,120.8,30684.0,117.8509,118.8342,117.5068,118.7851,30684.0
2024-12-31 09:35:00,120.65,120.9,120.41,120.78,6233.0,118.6376,118.8834,118.4016,118.7654,6233.0
2024-12-31 09:40:00,120.65,120.93,120.55,120.72,6199.0,118.6376,118.9129,118.5392,118.7064,6199.0
2024-12-31 09:45:00,120.76,121.08,120.72,121.02,9065.0,118.7457,119.0604,118.7064,119.0014,9065.0
2024-12-31 09:50:00,121.09,121.27,121.04,121.12,22471.0,119.0702,119.2472,119.0211,119.0997,22471.0
2024-12-31 09:55:00,121.19,121.53,121.13,121.44,16048.0,119.1686,119.5029,119.1096,119.4144,16048.0
2024-12-31 10:00:00,121.44,121.89,121.43,121.84,14472.0,119.4144,119.8569,119.4046,119.8077,14472.0
2024-12-31 10:05:00,121.67,121.67,121.32,121.54,10803.0,119.6406,119.6406,119.2964,119.5127,10803.0
2024-12-31 10:10:00,121.49,121.75,121.47,121.56,12881.0,119.4636,119.7192,119.4439,119.5324,12881.0
2024-12-31 10:15:00,121.45,122.22,121.43,122.01,19699.0,119.4242,120.1814,119.4046,119.9749,19699.0
2024-12-31 10:20:00,121.97,122.22,121.95,122.02,12266.0,119.9356,120.1814,119.9159,119.9847,12266.0
2024-12-31 10:25:00,122.02,122.07,121.68,121.74,8951.0,119.9847,120.0339,119.6504,119.7094,8951.0
2024-12-31 10:30:00,121.76,121.81,121.56,121.63,5835.0,119.7291,119.7782,119.5324,119.6012,5835.0
2024-12-31 10:35:00,121.63,121.89,121.56,121.7,9462.0,119.6012,119.8569,119.5324,119.6701,9462.0
2024-12-31 10:40:00,121.73,121.82,121.65,121.82,10654.0,119.6996,119.7881,119.6209,119.7881,10654.0
2024-12-31 10:45:00,121.82,121.94,121.77,121.9,8186.0,119.7881,119.9061,119.7389,119.8667,8186.0
2024-12-31 10:50:00,121.87,122.03,121.78,121.96,14062.0,119.8372,119.9946,119.7487,119.9257,14062.0
2024-12-31 10:55:00,121.87,122.04,121.85,122.02,7969.0,119.8372,120.0044,119.8176,119.9847,7969.0
2024-12-31 11:00:00,122.02,122.23,121.98,121.99,10541.0,119.9847,120.1912,119.9454,119.9552,10541.0
2024-12-31 11:05:00,122.01,122.12,121.94,122.05,10305.0,119.9749,120.0831,119.9061,120.0142,10305.0
2024-12-31 11:10:00,122.03,122.04,121.89,121.97,6534.0,119.9946,120.0044,119.8569,119.9356,6534.0
2024-12-31 11:15:00,121.97,122.12,121.87,121.88,10367.0,119.9356,120.0831,119.8372,119.8471,10367.0
2024-12-31 11:20:00,121.89,121.9,121.71,121.71,4757.0,119.8569,119.8667,119.6799,119.6799,4757.0
2024-12-31 11:25:00,121.74,121.77,121.63,121.64,7483.0,119.7094,119.7389,119.6012,119.6111,7483.0
2024-12-31 11:30:00,121.59,121.76,121.53,121.73,17870.0,119.5619,119.7291,119.5029,119.6996,17870.0
2024-12-31 11:35:00,121.73,121.8,121.69,121.78,8548.0,119.6996,119.7684,119.6602,119.7487,8548.0
2024-12-31 11:40:00,121.77,121.82,121.65,121.79,10545.0,119.7389,119.7881,119.6209,119.7586,10545.0
2024-12-31 11:45:00,121.76,121.77,121.51,121.67,6493.0,119.7291,119.7389,119.4832,119.6406,6493.0
2024-12-31 11:50:00,121.68,121.78,121.6,121.7,8735.0,119.6504,119.7487,119.5717,119.6701,8735.0
2024-12-31 11:55:00,121.67,121.69,121.62,121.65,7108.0,119.6406,119.6602,119.5914,119.6209,7108.0
2024-12-31 12:00:00,121.65,121.65,121.52,121.57,9206.0,119.6209,119.6209,119.4931,119.5422,9206.0
2024-12-31 12:05:00,121.61,121.61,121.52,121.53,7442.0,119.5816,119.5816,119.4931,119.5029,7442.0
2024-12-31 12:10:00,121.51,121.58,121.49,121.56,7777.0,119.4832,119.5521,119.4636,119.5324,7777.0
2024-12-31 12:15:00,121.6,121.64,121.53,121.62,3170.0,119.5717,119.6111,119.5029,119.5914,3170.0
2024-12-31 12:20:00,121.6,121.64,121.33,121.51,7191.0,119.5717,119.6111,119.3062,119.4832,7191.0
2024-12-31 12:25:00,121.55,121.62,121.53,121.59,4119.0,119.5226,119.5914,119.5029,119.5619,4119.0
2024-12-31 12:30:00,121.59,121.65,121.51,121.65,15503.0,119.5619,119.6209,119.4832,119.6209,15503.0
2024-12-31 12:35:00,121.64,121.77,121.55,121.68,14942.0,119.6111,119.7389,119.5226,119.6504,14942.0
2024-12-31 12:40:00,121.65,121.83,121.64,121.77,9583.0,119.6209,119.7979,119.6111,119.7389,9583.0
2024-12-31 12:45:00,121.81,121.88,121.75,121.82,11191.0,119.7782,119.8471,119.7192,119.7881,11191.0
2024-12-31 12:50:00,121.84,121.98,121.8,121.9,8633.0,119.8077,119.9454,119.7684,119.8667,8633.0
2024-12-31 12:55:00,121.84,122.28,121.84,122.25,18398.0,119.8077,120.2404,119.8077,120.2109,18398.0
2024-12-31 13:00:00,122.28,122.43,122.28,122.4,14159.0,120.2404,120.3879,120.2404,120.3584,14159.0
2024-12-31 13:05:00,122.36,122.45,122.31,122.33,10441.0,120.3191,120.4076,120.2699,120.2896,10441.0
2024-12-31 13:10:00,122.33,122.36,122.3,122.33,3040.0,120.2896,120.3191,120.2601,120.2896,3040.0
2024-12-31 13:15:00,122.31,122.33,122.13,122.21,8625.0,120.2699,120.2896,120.0929,120.1716,8625.0
2024-12-31 13:20:00,122.19,122.19,122.04,122.06,6959.0,120.1519,120.1519,120.0044,120.0241,6959.0
2024-12-31 13:25:00,122.04,122.09,122.0,122.02,6284.0,120.0044,120.0536,119.9651,119.9847,6284.0
2024-12-31 13:30:00,122.02,122.21,122.02,122.15,7000.0,119.9847,120.1716,119.9847,120.1126,7000.0
2024-12-31 13:35:00,122.12,122.41,122.06,122.4,10087.0,120.0831,120.3682,120.0241,120.3584,10087.0
2024-12-31 13:40:00,122.4,122.54,122.38,122.52,13336.0,120.3584,120.4961,120.3387,120.4764,13336.0
2024-12-31 13:45:00,122.55,122.6,122.5,122.56,7381.0,120.5059,120.5551,120.4567,120.5157,7381.0
2024-12-31 13:50:00,122.56,122.64,122.51,122.57,9171.0,120.5157,120.5944,120.4666,120.5256,9171.0
2024-12-31 13:55:00,122.56,122.58,122.51,122.56,8994.0,120.5157,120.5354,120.4666,120.5157,8994.0
2024-12-31 14:00:00,122.53,122.53,122.27,122.39,19758.0,120.4862,120.4862,120.2306,120.3486,19758.0
2024-12-31 14:05:00,122.39,122.42,122.33,122.37,6695.0,120.3486,120.3781,120.2896,120.3289,6695.0
2024-12-31 14:10:00,122.36,122.95,122.36,122.87,19890.0,120.3191,120.8992,120.3191,120.8206,19890.0
2024-12-31 14:15:00,122.87,122.99,122.8,122.92,25619.0,120.8206,120.9386,120.7517,120.8697,25619.0
2024-12-31 14:20:00,122.87,122.94,122.8,122.86,6000.0,120.8206,120.8894,120.7517,120.8107,6000.0
2024-12-31 14:25:00,122.91,122.94,122.7,122.71,11408.0,120.8599,120.8894,120.6534,120.6632,11408.0
2024-12-31 14:30:00,122.77,122.77,122.48,122.54,29998.0,120.7222,120.7222,120.4371,120.4961,29998.0
2024-12-31 14:35:00,122.58,122.59,122.51,122.53,4078.0,120.5354,120.5452,120.4666,120.4862,4078.0
2024-12-31 14:40:00,122.56,122.57,122.3,122.36,15887.0,120.5157,120.5256,120.2601,120.3191,15887.0
2024-12-31 14:45:00,122.36,122.44,122.36,122.36,11667.0,120.3191,120.3977,120.3191,120.3191,11667.0
2024-12-31 14:50:00,122.38,122.65,122.38,122.57,7488.0,120.3387,120.6042,120.3387,120.5256,7488.0
2024-12-31 14:55:00,122.61,122.8,122.59,122.75,13016.0,120.5649,120.7517,120.5452,120.7026,13016.0
2024-12-31 15:00:00,122.72,122.87,122.7,122.79,7277.0,120.6731,120.8206,120.6534,120.7419,7277.0
2024-12-31 15:05:00,122.81,122.91,122.78,122.91,10727.0,120.7616,120.8599,120.7321,120.8599,10727.0
2024-12-31 15:10:00,122.91,122.91,122.64,122.65,11842.0,120.8599,120.8599,120.5944,120.6042,11842.0
2024-12-31 15:15:00,122.62,122.67,122.54,122.64,13184.0,120.5747,120.6239,120.4961,120.5944,13184.0
2024-12-31 15:20:00,122.61,122.77,122.53,122.66,14481.0,120.5649,120.7222,120.4862,120.6141,14481.0
2024-12-31 15:25:00,122.65,122.73,122.53,122.56,15777.0,120.6042,120.6829,120.4862,120.5157,15777.0
2024-12-31 15:30:00,122.59,122.64,122.43,122.47,10590.0,120.5452,120.5944,120.3879,120.4272,10590.0
2024-12-31 15:35:00,122.49,122.75,122.33,122.34,13578.0,120.4469,120.7026,120.2896,120.2994,13578.0
2024-12-31 15:40:00,122.34,122.36,122.16,122.27,20054.0,120.2994,120.3191,120.1224,120.2306,20054.0
2024-12-31 15:45:00,122.27,122.46,122.1,122.4,28614.0,120.2306,120.4174,120.0634,120.3584,28614.0
2024-12-31 15:50:00,122.4,122.75,122.4,122.48,66927.0,120.3584,120.7026,120.3584,120.4371,66927.0
2024-12-31 15:55:00,122.48,122.67,122.39,122.6,141880.0,120.4371,120.6239,120.3486,120.5551,141880.0
2025-01-02 09:30:00,123.3,123.94,123.0,123.81,38682.0,121.2434,121.8727,120.9484,121.7449,38682.0
2025-01-02 09:35:00,123.81,124.29,123.79,124.2,35444.0,121.7449,122.2169,121.7252,122.1284,35444.0
2025-01-02 09:40:00,124.31,125.17,124.17,125.17,42375.0,122.2365,123.0822,122.0989,123.0822,42375.0
2025-01-02 09:45:00,125.08,125.18,124.22,124.37,29920.0,122.9937,123.092,122.148,122.2955,29920.0
2025-01-02 09:50:00,124.42,124.7,124.3,124.7,20693.0,122.3447,122.62,122.2267,122.62,20693.0
2025-01-02 09:55:00,124.72,124.76,124.52,124.64,17567.0,122.6397,122.679,122.443,122.561,17567.0
2025-01-02 10:00:00,124.65,124.87,124.57,124.78,17709.0,122.5709,122.7872,122.4922,122.6987,17709.0
2025-01-02 10:05:00,124.73,124.73,124.12,124.18,20162.0,122.6495,122.6495,122.0497,122.1087,20162.0
2025-01-02 10:10:00,124.15,124.28,123.82,124.18,13248.0,122.0792,122.207,121.7547,122.1087,13248.0
2025-01-02 10:15:00,124.25,124.42,123.92,124.04,11825.0,122.1775,122.3447,121.853,121.971,11825.0
2025-01-02 10:20:00,123.99,124.07,123.87,123.97,6488.0,121.9219,122.0005,121.8039,121.9022,6488.0
2025-01-02 10:25:00,124.02,124.37,124.01,124.35,8494.0,121.9514,122.2955,121.9415,122.2759,8494.0
2025-01-02 10:30:00,124.28,124.57,124.26,124.42,5541.0,122.207,122.4922,122.1874,122.3447,5541.0
2025-01-02 10:35:00,124.37,124.68,124.31,124.53,5917.0,122.2955,122.6004,122.2365,122.4529,5917.0
2025-01-02 10:40:00,124.57,125.0,124.52,124.85,8747.0,122.4922,122.915,122.443,122.7675,8747.0
2025-01-02 10:45:00,124.86,125.16,124.79,125.06,11876.0,122.7774,123.0724,122.7085,122.974,11876.0
2025-01-02 10:50:00,125.16,125.16,124.71,124.82,12028.0,123.0724,123.0724,122.6299,122.738,12028.0
2025-01-02 10:55:00,124.88,124.91,124.62,124.63,7684.0,122.797,122.8265,122.5414,122.5512,7684.0
2025-01-02 11:00:00,124.59,124.6,123.68,123.8,47692.0,122.5119,122.5217,121.617,121.735,47692.0
2025-01-02 11:05:00,123.86,123.92,123.46,123.52,16653.0,121.794,121.853,121.4007,121.4597,16653.0
2025-01-02 11:10:00,123.49,123.61,123.23,123.45,25202.0,121.4302,121.5482,121.1745,121.3909,25202.0
2025-01-02 11:15:00,123.59,123.93,123.49,123.84,24999.0,121.5285,121.8629,121.4302,121.7744,24999.0
2025-01-02 11:20:00,123.82,124.08,123.8,124.04,8403.0,121.7547,122.0104,121.735,121.971,8403.0
2025-01-02 11:25:00,123.96,124.04,123.81,123.94,5710.0,121.8924,121.971,121.7449,121.8727,5710.0
2025-01-02 11:30:00,123.84,123.99,123.8,123.98,3100.0,121.7744,121.9219,121.735,121.912,3100.0
2025-01-02 11:35:00,123.9,124.14,123.9,124.08,8142.0,121.8334,122.0694,121.8334,122.0104,8142.0
2025-01-02 11:40:00,124.14,124.32,124.1,124.25,10073.0,122.0694,122.2464,122.03,122.1775,10073.0
2025-01-02 11:45:00,124.25,124.27,123.92,123.96,12387.0,122.1775,122.1972,121.853,121.8924,12387.0
2025-01-02 11:50:00,123.97,124.22,123.92,124.16,7975.0,121.9022,122.148,121.853,122.089,7975.0
2025-01-02 11:55:00,124.16,124.16,124.02,124.08,2176.0,122.089,122.089,121.9514,122.0104,2176.0
2025-01-02 12:00:00,124.09,124.21,124.02,124.21,4888.0,122.0202,122.1382,121.9514,122.1382,4888.0
2025-01-02 12:05:00,124.15,124.39,124.1,124.34,28904.0,122.0792,122.3152,122.03,122.266,28904.0
2025-01-02 12:10:00,124.35,124.49,124.33,124.4,7110.0,122.2759,122.4135,122.2562,122.325,7110.0
2025-01-02 12:15:00,124.39,124.48,124.39,124.44,4659.0,122.3152,122.4037,122.3152,122.3644,4659.0
2025-01-02 12:20:00,124.37,124.44,123.87,123.89,22469.0,122.2955,122.3644,121.8039,121.8235,22469.0
2025-01-02 12:25:00,123.87,123.93,123.64,123.71,5730.0,121.8039,121.8629,121.5777,121.6465,5730.0
2025-01-02 12:30:00,123.69,123.73,123.52,123.66,13164.0,121.6269,121.6662,121.4597,121.5974,13164.0
2025-01-02 12:35:00,123.6,123.6,123.35,123.51,6392.0,121.5384,121.5384,121.2925,121.4499,6392.0
2025-01-02 12:40:00,123.51,123.57,123.39,123.56,4883.0,121.4499,121.5089,121.3319,121.499,4883.0
2025-01-02 12:45:00,123.51,123.56,123.42,123.48,3870.0,121.4499,121.499,121.3614,121.4204,3870.0
2025-01-02 12:50:00,123.46,123.65,123.39,123.45,19550.0,121.4007,121.5875,121.3319,121.3909,19550.0
2025-01-02 12:55:00,123.45,123.66,123.45,123.65,19618.0,121.3909,121.5974,121.3909,121.5875,19618.0
2025-01-02 13:00:00,123.63,123.63,123.28,123.28,9468.0,121.5679,121.5679,121.2237,121.2237,9468.0
2025-01-02 13:05:00,123.34,123.42,123.07,123.08,14244.0,121.2827,121.3614,121.0172,121.027,14244.0
2025-01-02 13:10:00,123.09,123.09,122.92,123.03,17130.0,121.0369,121.0369,120.8697,120.9779,17130.0
2025-01-02 13:15:00,123.02,123.09,122.9,122.9,10987.0,120.9681,121.0369,120.8501,120.8501,10987.0
2025-01-02 13:20:00,122.92,123.01,122.66,122.72,8746.0,120.8697,120.9582,120.6141,120.6731,8746.0
2025-01-02 13:25:00,122.7,122.86,122.63,122.86,8477.0,120.6534,120.8107,120.5846,120.8107,8477.0
2025-01-02 13:30:00,122.86,122.86,122.61,122.68,6676.0,120.8107,120.8107,120.5649,120.6337,6676.0
2025-01-02 13:35:00,122.67,122.74,122.6,122.62,3324.0,120.6239,120.6927,120.5551,120.5747,3324.0
2025-01-02 13:40:00,122.64,122.7,122.48,122.64,7909.0,120.5944,120.6534,120.4371,120.5944,7909.0
2025-01-02 13:45:00,122.64,122.67,122.44,122.46,6055.0,120.5944,120.6239,120.3977,120.4174,6055.0
2025-01-02 13:50:00,122.43,122.49,122.36,122.41,4908.0,120.3879,120.4469,120.3191,120.3682,4908.0
2025-01-02 13:55:00,122.46,122.62,122.42,122.62,7598.0,120.4174,120.5747,120.3781,120.5747,7598.0
2025-01-02 14:00:00,122.59,122.79,122.53,122.74,4039.0,120.5452,120.7419,120.4862,120.6927,4039.0
2025-01-02 14:05:00,122.72,122.79,122.54,122.71,8945.0,120.6731,120.7419,120.4961,120.6632,8945.0
2025-01-02 14:10:00,122.68,122.74,122.62,122.62,9464.0,120.6337,120.6927,120.5747,120.5747,9464.0
2025-01-02 14:15:00,122.63,122.82,122.5,122.82,14032.0,120.5846,120.7714,120.4567,120.7714,14032.0
2025-01-02 14:20:00,122.79,122.88,122.73,122.84,9297.0,120.7419,120.8304,120.6829,120.7911,9297.0
2025-01-02 14:25:00,122.94,123.08,122.94,123.07,7400.0,120.8894,121.027,120.8894,121.0172,7400.0
2025-01-02 14:30:00,123.03,123.05,122.88,122.88,5738.0,120.9779,120.9976,120.8304,120.8304,5738.0
2025-01-02 14:35:00,122.88,122.91,122.8,122.86,4653.0,120.8304,120.8599,120.7517,120.8107,4653.0
2025-01-02 14:40:00,122.85,122.86,122.61,122.61,15082.0,120.8009,120.8107,120.5649,120.5649,15082.0
2025-01-02 14:45:00,122.61,122.8,122.61,122.72,16744.0,120.5649,120.7517,120.5649,120.6731,16744.0
2025-01-02 14:50:00,122.76,122.92,122.7,122.92,10405.0,120.7124,120.8697,120.6534,120.8697,10405.0
2025-01-02 14:55:00,122.88,122.92,122.64,122.67,11238.0,120.8304,120.8697,120.5944,120.6239,11238.0
2025-01-02 15:00:00,122.71,122.9,122.66,122.9,10791.0,120.6632,120.8501,120.6141,120.8501,10791.0
2025-01-02 15:05:00,122.9,122.92,122.78,122.87,14034.0,120.8501,120.8697,120.7321,120.8206,14034.0
2025-01-02 15:10:00,122.85,122.86,122.67,122.75,13403.0,120.8009,120.8107,120.6239,120.7026,13403.0
2025-01-02 15:15:00,122.75,123.04,122.73,123.03,10255.0,120.7026,120.9877,120.6829,120.9779,10255.0
2025-01-02 15:20:00,123.05,123.14,123.03,123.11,15838.0,120.9976,121.086,120.9779,121.0565,15838.0
2025-01-02 15:25:00,123.11,123.19,123.08,123.16,12658.0,121.0565,121.1352,121.027,121.1057,12658.0
2025-01-02 15:30:00,123.16,123.21,123.0,123.02,15998.0,121.1057,121.1549,120.9484,120.9681,15998.0
2025-01-02 15:35:00,122.99,123.04,122.84,123.04,20833.0,120.9386,120.9877,120.7911,120.9877,20833.0
2025-01-02 15:40:00,123.01,123.15,122.97,123.15,22918.0,120.9582,121.0959,120.9189,121.0959,22918.0
2025-01-02 15:45:00,123.15,123.43,123.07,123.36,25366.0,121.0959,121.3712,121.0172,121.3024,25366.0
2025-01-02 15:50:00,123.35,123.48,123.16,123.16,38287.0,121.2925,121.4204,121.1057,121.1057,38287.0
2025-01-02 15:55:00,123.13,123.32,122.98,123.19,111586.0,121.0762,121.263,120.9287,121.1352,111586.0
2025-01-03 09:30:00,123.2,124.41,123.2,123.83,45830.0,121.145,122.3349,121.145,121.7645,45830.0
2025-01-03 09:35:00,123.79,124.05,123.01,123.59,9433.0,121.7252,121.9809,120.9582,121.5285,9433.0
2025-01-03 09:40:00,123.37,123.58,123.09,123.11,4217.0,121.3122,121.5187,121.0369,121.0565,4217.0
2025-01-03 09:45:00,123.18,123.18,122.61,122.76,7431.0,121.1254,121.1254,120.5649,120.7124,7431.0
2025-01-03 09:50:00,122.65,122.68,122.34,122.59,7002.0,120.6042,120.6337,120.2994,120.5452,7002.0
2025-01-03 09:55:00,122.61,122.61,122.19,122.51,18629.0,120.5649,120.5649,120.1519,120.4666,18629.0
2025-01-03 10:00:00,122.71,122.9,122.54,122.88,11621.0,120.6632,120.8501,120.4961,120.8304,11621.0
2025-01-03 10:05:00,122.88,123.53,122.88,123.48,6717.0,120.8304,121.4695,120.8304,121.4204,6717.0
2025-01-03 10:10:00,123.57,123.89,123.53,123.83,7113.0,121.5089,121.8235,121.4695,121.7645,7113.0
2025-01-03 10:15:00,123.9,123.9,123.6,123.73,20410.0,121.8334,121.8334,121.5384,121.6662,20410.0
2025-01-03 10:20:00,123.74,123.9,123.56,123.88,14302.0,121.676,121.8334,121.499,121.8137,14302.0
2025-01-03 10:25:00,123.94,123.95,123.65,123.84,4955.0,121.8727,121.8825,121.5875,121.7744,4955.0
2025-01-03 10:30:00,123.76,123.95,123.76,123.92,7565.0,121.6957,121.8825,121.6957,121.853,7565.0
2025-01-03 10:35:00,123.99,124.04,123.85,123.91,4247.0,121.9219,121.971,121.7842,121.8432,4247.0
2025-01-03 10:40:00,123.98,124.04,123.85,123.98,4992.0,121.912,121.971,121.7842,121.912,4992.0
2025-01-03 10:45:00,123.85,123.86,123.63,123.69,6557.0,121.7842,121.794,121.5679,121.6269,6557.0
2025-01-03 10:50:00,123.69,123.72,123.47,123.57,4450.0,121.6269,121.6564,121.4105,121.5089,4450.0
2025-01-03 10:55:00,123.55,123.58,123.38,123.43,7556.0,121.4892,121.5187,121.322,121.3712,7556.0
2025-01-03 11:00:00,123.39,123.51,123.38,123.48,5727.0,121.3319,121.4499,121.322,121.4204,5727.0
2025-01-03 11:05:00,123.38,123.38,122.98,123.08,6213.0,121.322,121.322,120.9287,121.027,6213.0
2025-01-03 11:10:00,123.05,123.05,122.69,122.72,6046.0,120.9976,120.9976,120.6436,120.6731,6046.0
2025-01-03 11:15:00,122.71,122.74,122.37,122.5,5554.0,120.6632,120.6927,120.3289,120.4567,5554.0
2025-01-03 11:20:00,122.55,122.57,122.4,122.52,5716.0,120.5059,120.5256,120.3584,120.4764,5716.0
2025-01-03 11:25:00,122.54,122.79,122.54,122.77,8066.0,120.4961,120.7419,120.4961,120.7222,8066.0
2025-01-03 11:30:00,122.75,123.03,122.75,123.02,8625.0,120.7026,120.9779,120.7026,120.9681,8625.0
2025-01-03 11:35:00,123.0,123.12,122.93,123.09,15323.0,120.9484,121.0664,120.8796,121.0369,15323.0
2025-01-03 11:40:00,123.03,123.22,122.98,123.09,10696.0,120.9779,121.1647,120.9287,121.0369,10696.0
2025-01-03 11:45:00,122.99,123.06,122.83,122.92,8876.0,120.9386,121.0074,120.7812,120.8697,8876.0
2025-01-03 11:50:00,122.97,123.03,122.84,122.95,5929.0,120.9189,120.9779,120.7911,120.8992,5929.0
2025-01-03 11:55:00,122.95,123.05,122.93,123.05,3803.0,120.8992,120.9976,120.8796,120.9976,3803.0
2025-01-03 12:00:00,123.07,123.21,123.05,123.14,8825.0,121.0172,121.1549,120.9976,121.086,8825.0
2025-01-03 12:05:00,123.14,123.31,123.11,123.25,6165.0,121.086,121.2532,121.0565,121.1942,6165.0
2025-01-03 12:10:00,123.24,123.32,123.11,123.16,5091.0,121.1844,121.263,121.0565,121.1057,5091.0
2025-01-03 12:15:00,123.16,123.31,123.09,123.09,5264.0,121.1057,121.2532,121.0369,121.0369,5264.0
2025-01-03 12:20:00,123.12,123.27,123.07,123.27,2654.0,121.0664,121.2139,121.0172,121.2139,2654.0
2025-01-03 12:25:00,123.32,123.36,123.25,123.28,4561.0,121.263,121.3024,121.1942,121.2237,4561.0
2025-01-03 12:30:00,123.29,123.44,123.23,123.44,5490.0,121.2335,121.381,121.1745,121.381,5490.0
2025-01-03 12:35:00,123.5,123.58,123.44,123.48,6751.0,121.44,121.5187,121.381,121.4204,6751.0
2025-01-03 12:40:00,123.53,123.66,123.52,123.66,2607.0,121.4695,121.5974,121.4597,121.5974,2607.0
2025-01-03 12:45:00,123.66,123.69,123.5,123.65,4089.0,121.5974,121.6269,121.44,121.5875,4089.0
2025-01-03 12:50:00,123.69,123.73,123.55,123.62,1860.0,121.6269,121.6662,121.4892,121.558,1860.0
2025-01-03 12:55:00,123.56,123.73,123.55,123.68,4320.0,121.499,121.6662,121.4892,121.617,4320.0
2025-01-03 13:00:00,123.65,123.74,123.6,123.7,1608.0,121.5875,121.676,121.5384,121.6367,1608.0
2025-01-03 13:05:00,123.69,123.73,123.6,123.67,3696.0,121.6269,121.6662,121.5384,121.6072,3696.0
2025-01-03 13:10:00,123.66,123.75,123.66,123.75,5709.0,121.5974,121.6859,121.5974,121.6859,5709.0
2025-01-03 13:15:00,123.72,123.87,123.7,123.77,14474.0,121.6564,121.8039,121.6367,121.7055,14474.0
2025-01-03 13:20:00,123.77,123.89,123.71,123.79,12462.0,121.7055,121.8235,121.6465,121.7252,12462.0
2025-01-03 13:25:00,123.79,124.13,123.77,124.12,11160.0,121.7252,122.0595,121.7055,122.0497,11160.0
2025-01-03 13:30:00,124.11,124.12,123.91,123.95,6728.0,122.0399,122.0497,121.8432,121.8825,6728.0
2025-01-03 13:35:00,123.97,123.99,123.8,123.81,3347.0,121.9022,121.9219,121.735,121.7449,3347.0
2025-01-03 13:40:00,123.77,123.77,123.64,123.66,2797.0,121.7055,121.7055,121.5777,121.5974,2797.0
2025-01-03 13:45:00,123.65,123.81,123.6,123.74,6625.0,121.5875,121.7449,121.5384,121.676,6625.0
2025-01-03 13:50:00,123.69,123.75,123.59,123.67,5531.0,121.6269,121.6859,121.5285,121.6072,5531.0
2025-01-03 13:55:00,123.71,123.84,123.71,123.73,6768.0,121.6465,121.7744,121.6465,121.6662,6768.0
2025-01-03 14:00:00,123.74,123.92,123.67,123.92,13677.0,121.676,121.853,121.6072,121.853,13677.0
2025-01-03 14:05:00,123.92,124.06,123.88,124.06,8207.0,121.853,121.9907,121.8137,121.9907,8207.0
2025-01-03 14:10:00,124.07,124.11,124.0,124.11,5415.0,122.0005,122.0399,121.9317,122.0399,5415.0
2025-01-03 14:15:00,124.12,124.2,124.1,124.14,8007.0,122.0497,122.1284,122.03,122.0694,8007.0
2025-01-03 14:20:00,124.16,124.25,124.04,124.14,7327.0,122.089,122.1775,121.971,122.0694,7327.0
2025-01-03 14:25:00,124.19,124.2,123.97,124.0,6145.0,122.1185,122.1284,121.9022,121.9317,6145.0
2025-01-03 14:30:00,124.08,124.11,124.01,124.05,6688.0,122.0104,122.0399,121.9415,121.9809,6688.0
2025-01-03 14:35:00,124.04,124.23,124.04,124.13,7128.0,121.971,122.1579,121.971,122.0595,7128.0
2025-01-03 14:40:00,124.12,124.21,124.08,124.12,6977.0,122.0497,122.1382,122.0104,122.0497,6977.0
2025-01-03 14:45:00,124.13,124.19,124.09,124.12,5041.0,122.0595,122.1185,122.0202,122.0497,5041.0
2025-01-03 14:50:00,124.09,124.16,124.06,124.11,9502.0,122.0202,122.089,121.9907,122.0399,9502.0
2025-01-03 14:55:00,124.12,124.31,124.09,124.31,9496.0,122.0497,122.2365,122.0202,122.2365,9496.0
2025-01-03 15:00:00,124.3,124.35,124.21,124.33,13623.0,122.2267,122.2759,122.1382,122.2562,13623.0
2025-01-03 15:05:00,124.3,124.41,124.22,124.27,10730.0,122.2267,122.3349,122.148,122.1972,10730.0
2025-01-03 15:10:00,124.3,124.35,124.17,124.17,8576.0,122.2267,122.2759,122.0989,122.0989,8576.0
2025-01-03 15:15:00,124.19,124.32,124.1,124.17,14245.0,122.1185,122.2464,122.03,122.0989,14245.0
2025-01-03 15:20:00,124.16,124.17,124.1,124.1,6459.0,122.089,122.0989,122.03,122.03,6459.0
2025-01-03 15:25:00,124.07,124.41,124.07,124.36,11296.0,122.0005,122.3349,122.0005,122.2857,11296.0
2025-01-03 15:30:00,124.32,124.4,124.26,124.4,16328.0,122.2464,122.325,122.1874,122.325,16328.0
2025-01-03 15:35:00,124.41,124.45,124.28,124.36,20838.0,122.3349,122.3742,122.207,122.2857,20838.0
2025-01-03 15:40:00,124.36,124.38,124.08,124.13,21817.0,122.2857,122.3054,122.0104,122.0595,21817.0
2025-01-03 15:45:00,124.13,124.15,124.01,124.04,30247.0,122.0595,122.0792,121.9415,121.971,30247.0
2025-01-03 15:50:00,124.06,124.15,123.86,123.86,51891.0,121.9907,122.0792,121.794,121.794,51891.0
2025-01-03 15:55:00,123.84,124.4,123.84,124.27,150600.0,121.7744,122.325,121.7744,122.1972,150600.0
2025-01-06 09:30:00,123.97,124.14,122.54,123.54,81429.0,121.9022,122.0694,120.4961,121.4794,81429.0
2025-01-06 09:35:00,123.36,124.31,123.36,124.11,20920.0,121.3024,122.2365,121.3024,122.0399,20920.0
2025-01-06 09:40:00,123.99,124.66,123.87,124.63,50079.0,121.9219,122.5807,121.8039,122.5512,50079.0
2025-01-06 09:45:00,124.58,124.84,124.35,124.59,11841.0,122.502,122.7577,122.2759,122.5119,11841.0
2025-01-06 09:50:00,124.62,124.75,124.48,124.7,30475.0,122.5414,122.6692,122.4037,122.62,30475.0
2025-01-06 09:55:00,124.68,124.95,124.59,124.83,5571.0,122.6004,122.8659,122.5119,122.7479,5571.0
2025-01-06 10:00:00,124.75,124.75,124.41,124.56,6778.0,122.6692,122.6692,122.3349,122.4824,6778.0
2025-01-06 10:05:00,124.48,124.85,124.47,124.72,7366.0,122.4037,122.7675,122.3939,122.6397,7366.0
2025-01-06 10:10:00,124.84,124.84,124.44,124.69,18168.0,122.7577,122.7577,122.3644,122.6102,18168.0
2025-01-06 10:15:00,124.6,124.74,124.5,124.67,11656.0,122.5217,122.6594,122.4234,122.5905,11656.0
2025-01-06 10:20:00,124.67,124.7,124.36,124.67,18547.0,122.5905,122.62,122.2857,122.5905,18547.0
2025-01-06 10:25:00,124.59,125.0,124.5,125.0,12840.0,122.5119,122.915,122.4234,122.915,12840.0
2025-01-06 10:30:00,124.95,125.0,124.68,124.68,7245.0,122.8659,122.915,122.6004,122.6004,7245.0
2025-01-06 10:35:00,124.63,124.63,123.98,124.05,30028.0,122.5512,122.5512,121.912,121.9809,30028.0
2025-01-06 10:40:00,124.02,124.19,123.7,123.87,7073.0,121.9514,122.1185,121.6367,121.8039,7073.0
2025-01-06 10:45:00,123.97,123.97,123.4,123.43,6824.0,121.9022,121.9022,121.3417,121.3712,6824.0
2025-01-06 10:50:00,123.43,123.9,123.42,123.87,20439.0,121.3712,121.8334,121.3614,121.8039,20439.0
2025-01-06 10:55:00,123.87,123.88,123.44,123.54,11229.0,121.8039,121.8137,121.381,121.4794,11229.0
2025-01-06 11:00:00,123.6,123.65,123.43,123.55,11873.0,121.5384,121.5875,121.3712,121.4892,11873.0
2025-01-06 11:05:00,123.54,123.61,123.26,123.38,7098.0,121.4794,121.5482,121.204,121.322,7098.0
2025-01-06 11:10:00,123.39,123.82,123.38,123.8,12552.0,121.3319,121.7547,121.322,121.735,12552.0
2025-01-06 11:15:00,123.8,123.94,123.7,123.76,33530.0,121.735,121.8727,121.6367,121.6957,33530.0
2025-01-06 11:20:00,123.76,124.03,123.7,123.97,7631.0,121.6957,121.9612,121.6367,121.9022,7631.0
2025-01-06 11:25:00,123.97,124.03,123.74,123.84,9021.0,121.9022,121.9612,121.676,121.7744,9021.0
2025-01-06 11:30:00,123.86,124.01,123.79,123.8,7235.0,121.794,121.9415,121.7252,121.735,7235.0
2025-01-06 11:35:00,123.81,123.89,123.6,123.86,11648.0,121.7449,121.8235,121.5384,121.794,11648.0
2025-01-06 11:40:00,123.83,123.85,123.62,123.65,4843.0,121.7645,121.7842,121.558,121.5875,4843.0
2025-01-06 11:45:00,123.77,123.84,123.56,123.84,3640.0,121.7055,121.7744,121.499,121.7744,3640.0
2025-01-06 11:50:00,123.76,123.93,123.66,123.93,2915.0,121.6957,121.8629,121.5974,121.8629,2915.0
2025-01-06 11:55:00,123.9,123.98,123.8,123.87,2370.0,121.8334,121.912,121.735,121.8039,2370.0
2025-01-06 12:00:00,123.87,123.87,123.47,123.47,4713.0,121.8039,121.8039,121.4105,121.4105,4713.0
2025-01-06 12:05:00,123.49,123.62,123.43,123.59,9214.0,121.4302,121.558,121.3712,121.5285,9214.0
2025-01-06 12:10:00,123.55,123.8,123.53,123.76,17196.0,121.4892,121.735,121.4695,121.6957,17196.0
2025-01-06 12:15:00,123.76,123.85,123.65,123.74,12874.0,121.6957,121.7842,121.5875,121.676,12874.0
2025-01-06 12:20:00,123.7,123.7,123.29,123.29,9996.0,121.6367,121.6367,121.2335,121.2335,9996.0
2025-01-06 12:25:00,123.29,123.33,123.08,123.12,8836.0,121.2335,121.2729,121.027,121.0664,8836.0
2025-01-06 12:30:00,123.12,123.12,122.84,122.86,5860.0,121.0664,121.0664,120.7911,120.8107,5860.0
2025-01-06 12:35:00,122.84,122.84,122.57,122.65,9498.0,120.7911,120.7911,120.5256,120.6042,9498.0
2025-01-06 12:40:00,122.65,122.66,122.51,122.62,6213.0,120.6042,120.6141,120.4666,120.5747,6213.0
2025-01-06 12:45:00,122.62,122.62,122.35,122.38,10013.0,120.5747,120.5747,120.3092,120.3387,10013.0
2025-01-06 12:50:00,122.38,122.42,122.29,122.29,6433.0,120.3387,120.3781,120.2502,120.2502,6433.0
2025-01-06 12:55:00,122.26,122.45,122.21,122.39,13107.0,120.2207,120.4076,120.1716,120.3486,13107.0
2025-01-06 13:00:00,122.4,122.57,122.33,122.45,12805.0,120.3584,120.5256,120.2896,120.4076,12805.0
2025-01-06 13:05:00,122.42,122.5,122.25,122.31,4675.0,120.3781,120.4567,120.2109,120.2699,4675.0
2025-01-06 13:10:00,122.27,122.29,122.15,122.29,5921.0,120.2306,120.2502,120.1126,120.2502,5921.0
2025-01-06 13:15:00,122.26,122.5,122.26,122.42,7348.0,120.2207,120.4567,120.2207,120.3781,7348.0
2025-01-06 13:20:00,122.39,122.46,122.33,122.41,4905.0,120.3486,120.4174,120.2896,120.3682,4905.0
2025-01-06 13:25:00,122.41,122.48,122.25,122.25,5201.0,120.3682,120.4371,120.2109,120.2109,5201.0
2025-01-06 13:30:00,122.32,122.51,122.19,122.31,8282.0,120.2797,120.4666,120.1519,120.2699,8282.0
2025-01-06 13:35:00,122.31,122.57,122.28,122.57,8725.0,120.2699,120.5256,120.2404,120.5256,8725.0
2025-01-06 13:40:00,122.55,122.57,122.27,122.27,4984.0,120.5059,120.5256,120.2306,120.2306,4984.0
2025-01-06 13:45:00,122.32,122.4,122.18,122.34,7679.0,120.2797,120.3584,120.1421,120.2994,7679.0
2025-01-06 13:50:00,122.33,122.36,122.0,122.28,33196.0,120.2896,120.3191,119.9651,120.2404,33196.0
2025-01-06 13:55:00,122.27,122.52,122.22,122.52,5944.0,120.2306,120.4764,120.1814,120.4764,5944.0
2025-01-06 14:00:00,122.39,122.61,122.31,122.46,8464.0,120.3486,120.5649,120.2699,120.4174,8464.0
2025-01-06 14:05:00,122.53,122.67,122.46,122.67,6366.0,120.4862,120.6239,120.4174,120.6239,6366.0
2025-01-06 14:10:00,122.62,122.71,122.57,122.65,4857.0,120.5747,120.6632,120.5256,120.6042,4857.0
2025-01-06 14:15:00,122.68,122.73,122.62,122.65,5662.0,120.6337,120.6829,120.5747,120.6042,5662.0
2025-01-06 14:20:00,122.6,122.65,122.33,122.34,2657.0,120.5551,120.6042,120.2896,120.2994,2657.0
2025-01-06 14:25:00,122.31,122.31,122.12,122.25,4488.0,120.2699,120.2699,120.0831,120.2109,4488.0
2025-01-06 14:30:00,122.23,122.46,122.21,122.4,5810.0,120.1912,120.4174,120.1716,120.3584,5810.0
2025-01-06 14:35:00,122.33,122.5,122.26,122.39,5437.0,120.2896,120.4567,120.2207,120.3486,5437.0
2025-01-06 14:40:00,122.38,122.43,122.19,122.29,4880.0,120.3387,120.3879,120.1519,120.2502,4880.0
2025-01-06 14:45:00,122.24,122.25,122.1,122.25,3723.0,120.2011,120.2109,120.0634,120.2109,3723.0
2025-01-06 14:50:00,122.21,122.25,122.1,122.15,5453.0,120.1716,120.2109,120.0634,120.1126,5453.0
2025-01-06 14:55:00,122.1,122.13,122.03,122.06,5408.0,120.0634,120.0929,119.9946,120.0241,5408.0
2025-01-06 15:00:00,122.02,122.02,121.77,121.78,11648.0,119.9847,119.9847,119.7389,119.7487,11648.0
2025-01-06 15:05:00,121.77,121.79,121.58,121.66,9091.0,119.7389,119.7586,119.5521,119.6307,9091.0
2025-01-06 15:10:00,121.67,122.01,121.63,121.99,8522.0,119.6406,119.9749,119.6012,119.9552,8522.0
2025-01-06 15:15:00,121.92,121.93,121.67,121.76,8479.0,119.8864,119.8962,119.6406,119.7291,8479.0
2025-01-06 15:20:00,121.76,121.97,121.75,121.97,13336.0,119.7291,119.9356,119.7192,119.9356,13336.0
2025-01-06 15:25:00,121.95,122.02,121.9,121.95,21190.0,119.9159,119.9847,119.8667,119.9159,21190.0
2025-01-06 15:30:00,121.96,122.01,121.73,121.89,12182.0,119.9257,119.9749,119.6996,119.8569,12182.0
2025-01-06 15:35:00,121.88,121.93,121.79,121.93,14569.0,119.8471,119.8962,119.7586,119.8962,14569.0
2025-01-06 15:40:00,121.93,121.93,121.63,121.77,24135.0,119.8962,119.8962,119.6012,119.7389,24135.0
2025-01-06 15:45:00,121.77,121.82,121.6,121.67,37710.0,119.7389,119.7881,119.5717,119.6406,37710.0
2025-01-06 15:50:00,121.69,121.96,121.68,121.73,41525.0,119.6602,119.9257,119.6504,119.6996,41525.0
2025-01-06 15:55:00,121.7,122.19,121.69,122.17,140247.0,119.6701,120.1519,119.6602,120.1322,140247.0
2025-01-07 09:30:00,122.57,123.29,122.28,122.86,62717.0,120.5256,121.2335,120.2404,120.8107,62717.0
2025-01-07 09:35:00,122.86,123.2,122.77,123.02,22265.0,120.8107,121.145,120.7222,120.9681,22265.0
2025-01-07 09:40:00,123.02,123.07,122.5,122.5,34077.0,120.9681,121.0172,120.4567,120.4567,34077.0
2025-01-07 09:45:00,122.49,123.42,122.44,123.34,31626.0,120.4469,121.3614,120.3977,121.2827,31626.0
2025-01-07 09:50:00,123.32,123.82,123.32,123.82,21263.0,121.263,121.7547,121.263,121.7547,21263.0
2025-01-07 09:55:00,123.77,124.4,123.68,124.23,28217.0,121.7055,122.325,121.617,122.1579,28217.0
2025-01-07 10:00:00,124.22,124.29,123.25,123.74,96745.0,122.148,122.2169,121.1942,121.676,96745.0
2025-01-07 10:05:00,123.8,124.4,123.71,124.37,31284.0,121.735,122.325,121.6465,122.2955,31284.0
2025-01-07 10:10:00,124.33,125.05,124.33,124.99,26180.0,122.2562,122.9642,122.2562,122.9052,26180.0
2025-01-07 10:15:00,125.0,125.61,125.0,125.61,23957.0,122.915,123.5148,122.915,123.5148,23957.0
2025-01-07 10:20:00,125.67,126.3,125.55,126.21,83781.0,123.5738,124.1933,123.4559,124.1048,83781.0
2025-01-07 10:25:00,126.18,126.25,125.76,126.23,24784.0,124.0753,124.1442,123.6623,124.1245,24784.0
2025-01-07 10:30:00,126.25,126.43,125.85,126.11,78125.0,124.1442,124.3212,123.7508,124.0065,78125.0
2025-01-07 10:35:00,126.11,126.18,125.54,125.54,32322.0,124.0065,124.0753,123.446,123.446,32322.0
2025-01-07 10:40:00,125.58,125.65,125.21,125.46,30793.0,123.4854,123.5542,123.1215,123.3674,30793.0
2025-01-07 10:45:00,125.44,125.44,124.73,124.82,66200.0,123.3477,123.3477,122.6495,122.738,66200.0
2025-01-07 10:50:00,124.92,125.18,124.92,125.11,23769.0,122.8364,123.092,122.8364,123.0232,23769.0
2025-01-07 10:55:00,125.11,125.46,124.97,125.43,11812.0,123.0232,123.3674,122.8855,123.3379,11812.0
2025-01-07 11:00:00,125.47,125.78,125.34,125.52,23241.0,123.3772,123.682,123.2494,123.4264,23241.0
2025-01-07 11:05:00,125.6,125.63,125.36,125.45,13812.0,123.505,123.5345,123.269,123.3575,13812.0
2025-01-07 11:10:00,125.45,125.7,125.37,125.38,19578.0,123.3575,123.6033,123.2789,123.2887,19578.0
2025-01-07 11:15:00,125.35,125.44,124.91,125.07,23449.0,123.2592,123.3477,122.8265,122.9839,23449.0
2025-01-07 11:20:00,125.12,125.16,124.77,124.91,10614.0,123.033,123.0724,122.6889,122.8265,10614.0
2025-01-07 11:25:00,124.88,124.96,124.6,124.8,30454.0,122.797,122.8757,122.5217,122.7184,30454.0
2025-01-07 11:30:00,124.8,124.8,124.26,124.28,15103.0,122.7184,122.7184,122.1874,122.207,15103.0
2025-01-07 11:35:00,124.25,124.39,124.01,124.17,25042.0,122.1775,122.3152,121.9415,122.0989,25042.0
2025-01-07 11:40:00,124.18,124.46,124.13,124.33,33429.0,122.1087,122.384,122.0595,122.2562,33429.0
2025-01-07 11:45:00,124.23,124.37,124.17,124.29,8798.0,122.1579,122.2955,122.0989,122.2169,8798.0
2025-01-07 11:50:00,124.35,124.54,124.35,124.48,11075.0,122.2759,122.4627,122.2759,122.4037,11075.0
2025-01-07 11:55:00,124.48,124.57,124.31,124.31,7243.0,122.4037,122.4922,122.2365,122.2365,7243.0
2025-01-07 12:00:00,124.35,124.9,124.35,124.68,21527.0,122.2759,122.8167,122.2759,122.6004,21527.0
2025-01-07 12:05:00,124.68,124.71,124.52,124.52,5455.0,122.6004,122.6299,122.443,122.443,5455.0
2025-01-07 12:10:00,124.53,124.56,124.34,124.5,8221.0,122.4529,122.4824,122.266,122.4234,8221.0
2025-01-07 12:15:00,124.52,124.58,124.36,124.53,9359.0,122.443,122.502,122.2857,122.4529,9359.0
2025-01-07 12:20:00,124.47,124.53,124.37,124.53,5951.0,122.3939,122.4529,122.2955,122.4529,5951.0
2025-01-07 12:25:00,124.5,124.57,124.37,124.4,18147.0,122.4234,122.4922,122.2955,122.325,18147.0
2025-01-07 12:30:00,124.4,124.47,124.32,124.32,11840.0,122.325,122.3939,122.2464,122.2464,11840.0
2025-01-07 12:35:00,124.34,124.34,124.2,124.34,7169.0,122.266,122.266,122.1284,122.266,7169.0
2025-01-07 12:40:00,124.26,124.43,124.23,124.32,4945.0,122.1874,122.3545,122.1579,122.2464,4945.0
2025-01-07 12:45:00,124.24,124.3,124.18,124.3,3788.0,122.1677,122.2267,122.1087,122.2267,3788.0
2025-01-07 12:50:00,124.21,124.28,124.21,124.25,5497.0,122.1382,122.207,122.1382,122.1775,5497.0
2025-01-07 12:55:00,124.28,124.28,124.13,124.24,6343.0,122.207,122.207,122.0595,122.1677,6343.0
2025-01-07 13:00:00,124.28,124.38,124.15,124.15,5084.0,122.207,122.3054,122.0792,122.0792,5084.0
2025-01-07 13:05:00,124.13,124.27,124.07,124.16,3340.0,122.0595,122.1972,122.0005,122.089,3340.0
2025-01-07 13:10:00,124.24,124.31,124.16,124.28,4069.0,122.1677,122.2365,122.089,122.207,4069.0
2025-01-07 13:15:00,124.28,124.43,124.25,124.33,3726.0,122.207,122.3545,122.1775,122.2562,3726.0
2025-01-07 13:20:00,124.43,124.53,124.36,124.43,8965.0,122.3545,122.4529,122.2857,122.3545,8965.0
2025-01-07 13:25:00,124.43,124.77,124.43,124.56,7851.0,122.3545,122.6889,122.3545,122.4824,7851.0
2025-01-07 13:30:00,124.49,124.65,124.49,124.62,5584.0,122.4135,122.5709,122.4135,122.5414,5584.0
2025-01-07 13:35:00,124.64,124.66,124.25,124.36,9233.0,122.561,122.5807,122.1775,122.2857,9233.0
2025-01-07 13:40:00,124.34,124.36,124.18,124.21,6618.0,122.266,122.2857,122.1087,122.1382,6618.0
2025-01-07 13:45:00,124.22,124.47,124.21,124.47,4819.0,122.148,122.3939,122.1382,122.3939,4819.0
2025-01-07 13:50:00,124.44,124.52,124.4,124.44,7652.0,122.3644,122.443,122.325,122.3644,7652.0
2025-01-07 13:55:00,124.43,124.47,124.38,124.38,9100.0,122.3545,122.3939,122.3054,122.3054,9100.0
2025-01-07 14:00:00,124.36,124.5,124.29,124.45,5718.0,122.2857,122.4234,122.2169,122.3742,5718.0
2025-01-07 14:05:00,124.41,124.43,124.33,124.36,3909.0,122.3349,122.3545,122.2562,122.2857,3909.0
2025-01-07 14:10:00,124.39,124.56,124.33,124.38,13089.0,122.3152,122.4824,122.2562,122.3054,13089.0
2025-01-07 14:15:00,124.28,124.35,124.22,124.28,5741.0,122.207,122.2759,122.148,122.207,5741.0
2025-01-07 14:20:00,124.34,124.43,124.27,124.43,32065.0,122.266,122.3545,122.1972,122.3545,32065.0
2025-01-07 14:25:00,124.44,124.61,124.41,124.47,16161.0,122.3644,122.5315,122.3349,122.3939,16161.0
2025-01-07 14:30:00,124.47,124.49,124.38,124.46,4959.0,122.3939,122.4135,122.3054,122.384,4959.0
2025-01-07 14:35:00,124.39,124.46,124.32,124.33,8158.0,122.3152,122.384,122.2464,122.2562,8158.0
2025-01-07 14:40:00,124.34,124.38,124.29,124.29,8630.0,122.266,122.3054,122.2169,122.2169,8630.0
2025-01-07 14:45:00,124.27,124.31,124.01,124.01,9294.0,122.1972,122.2365,121.9415,121.9415,9294.0
2025-01-07 14:50:00,124.04,124.08,123.81,123.9,12086.0,121.971,122.0104,121.7449,121.8334,12086.0
2025-01-07 14:55:00,123.9,123.94,123.78,123.84,14482.0,121.8334,121.8727,121.7154,121.7744,14482.0
2025-01-07 15:00:00,123.84,123.94,123.64,123.65,22197.0,121.7744,121.8727,121.5777,121.5875,22197.0
2025-01-07 15:05:00,123.63,123.67,123.54,123.62,12182.0,121.5679,121.6072,121.4794,121.558,12182.0
2025-01-07 15:10:00,123.62,123.69,123.56,123.59,13091.0,121.558,121.6269,121.499,121.5285,13091.0
2025-01-07 15:15:00,123.59,123.63,123.39,123.48,21519.0,121.5285,121.5679,121.3319,121.4204,21519.0
2025-01-07 15:20:00,123.45,123.47,123.12,123.26,25479.0,121.3909,121.4105,121.0664,121.204,25479.0
2025-01-07 15:25:00,123.21,123.5,123.21,123.46,10381.0,121.1549,121.44,121.1549,121.4007,10381.0
2025-01-07 15:30:00,123.44,123.51,123.37,123.46,12951.0,121.381,121.4499,121.3122,121.4007,12951.0
2025-01-07 15:35:00,123.46,123.52,123.2,123.48,22679.0,121.4007,121.4597,121.145,121.4204,22679.0
2025-01-07 15:40:00,123.51,123.62,123.51,123.53,13823.0,121.4499,121.558,121.4499,121.4695,13823.0
2025-01-07 15:45:00,123.54,123.71,123.5,123.62,28745.0,121.4794,121.6465,121.44,121.558,28745.0
2025-01-07 15:50:00,123.63,123.92,123.63,123.86,45064.0,121.5679,121.853,121.5679,121.794,45064.0
2025-01-07 15:55:00,123.87,124.07,123.82,124.01,138928.0,121.8039,122.0005,121.7547,121.9415,138928.0
2025-01-08 09:30:00,122.2,123.38,122.2,122.62,44150.0,120.1617,121.322,120.1617,120.5747,44150.0
2025-01-08 09:35:00,122.62,123.04,122.59,122.77,13320.0,120.5747,120.9877,120.5452,120.7222,13320.0
2025-01-08 09:40:00,122.68,122.89,121.85,121.86,16636.0,120.6337,120.8402,119.8176,119.8274,16636.0
2025-01-08 09:45:00,121.92,122.32,121.8,122.14,18698.0,119.8864,120.2797,119.7684,120.1027,18698.0
2025-01-08 09:50:00,122.19,122.44,121.98,122.44,14716.0,120.1519,120.3977,119.9454,120.3977,14716.0
2025-01-08 09:55:00,122.39,122.44,122.1,122.11,8739.0,120.3486,120.3977,120.0634,120.0732,8739.0
2025-01-08 10:00:00,122.06,122.63,121.8,122.63,13350.0,120.0241,120.5846,119.7684,120.5846,13350.0
2025-01-08 10:05:00,122.55,122.66,122.25,122.59,7845.0,120.5059,120.6141,120.2109,120.5452,7845.0
2025-01-08 10:10:00,122.66,122.95,122.52,122.83,5550.0,120.6141,120.8992,120.4764,120.7812,5550.0
2025-01-08 10:15:00,122.74,122.74,122.29,122.4,10510.0,120.6927,120.6927,120.2502,120.3584,10510.0
2025-01-08 10:20:00,122.5,122.69,122.4,122.59,6329.0,120.4567,120.6436,120.3584,120.5452,6329.0
2025-01-08 10:25:00,122.59,122.6,122.31,122.57,10081.0,120.5452,120.5551,120.2699,120.5256,10081.0
2025-01-08 10:30:00,122.24,122.93,121.87,122.8,30414.0,120.2011,120.8796,119.8372,120.7517,30414.0
2025-01-08 10:35:00,122.91,123.23,122.78,123.07,11186.0,120.8599,121.1745,120.7321,121.0172,11186.0
2025-01-08 10:40:00,123.08,123.42,122.91,123.33,7619.0,121.027,121.3614,120.8599,121.2729,7619.0
2025-01-08 10:45:00,123.42,123.63,123.31,123.54,2614.0,121.3614,121.5679,121.2532,121.4794,2614.0
2025-01-08 10:50:00,123.54,123.89,123.54,123.72,8340.0,121.4794,121.8235,121.4794,121.6564,8340.0
2025-01-08 10:55:00,123.66,123.66,123.18,123.32,8616.0,121.5974,121.5974,121.1254,121.263,8616.0
2025-01-08 11:00:00,123.34,123.78,123.19,123.78,8225.0,121.2827,121.7154,121.1352,121.7154,8225.0
2025-01-08 11:05:00,123.62,123.9,123.56,123.79,14799.0,121.558,121.8334,121.499,121.7252,14799.0
2025-01-08 11:10:00,123.85,124.15,123.82,124.0,9862.0,121.7842,122.0792,121.7547,121.9317,9862.0
2025-01-08 11:15:00,124.0,124.0,123.68,123.76,4807.0,121.9317,121.9317,121.617,121.6957,4807.0
2025-01-08 11:20:00,123.76,123.88,123.61,123.67,7290.0,121.6957,121.8137,121.5482,121.6072,7290.0
2025-01-08 11:25:00,123.74,123.92,123.6,123.91,7588.0,121.676,121.853,121.5384,121.8432,7588.0
2025-01-08 11:30:00,123.93,124.03,123.78,123.85,9834.0,121.8629,121.9612,121.7154,121.7842,9834.0
2025-01-08 11:35:00,123.86,123.89,123.68,123.89,5315.0,121.794,121.8235,121.617,121.8235,5315.0
2025-01-08 11:40:00,123.74,123.85,123.6,123.85,8179.0,121.676,121.7842,121.5384,121.7842,8179.0
2025-01-08 11:45:00,123.83,123.94,123.66,123.88,4572.0,121.7645,121.8727,121.5974,121.8137,4572.0
2025-01-08 11:50:00,123.94,124.09,123.91,124.04,8126.0,121.8727,122.0202,121.8432,121.971,8126.0
2025-01-08 11:55:00,124.01,124.14,123.94,124.09,6686.0,121.9415,122.0694,121.8727,122.0202,6686.0
2025-01-08 12:00:00,124.09,124.22,123.95,123.96,5138.0,122.0202,122.148,121.8825,121.8924,5138.0
2025-01-08 12:05:00,123.96,123.96,123.64,123.68,7076.0,121.8924,121.8924,121.5777,121.617,7076.0
2025-01-08 12:10:00,123.67,123.75,123.51,123.57,8869.0,121.6072,121.6859,121.4499,121.5089,8869.0
2025-01-08 12:15:00,123.57,124.18,123.56,124.04,10601.0,121.5089,122.1087,121.499,121.971,10601.0
2025-01-08 12:20:00,124.11,124.24,124.06,124.2,6562.0,122.0399,122.1677,121.9907,122.1284,6562.0
2025-01-08 12:25:00,124.2,124.26,123.94,124.0,6169.0,122.1284,122.1874,121.8727,121.9317,6169.0
2025-01-08 12:30:00,124.09,124.4,124.08,124.19,10022.0,122.0202,122.325,122.0104,122.1185,10022.0
2025-01-08 12:35:00,124.13,124.25,123.84,123.9,7999.0,122.0595,122.1775,121.7744,121.8334,7999.0
2025-01-08 12:40:00,123.83,124.05,123.83,124.05,2528.0,121.7645,121.9809,121.7645,121.9809,2528.0
2025-01-08 12:45:00,124.06,124.21,124.02,124.05,5210.0,121.9907,122.1382,121.9514,121.9809,5210.0
2025-01-08 12:50:00,123.99,124.04,123.88,123.97,5886.0,121.9219,121.971,121.8137,121.9022,5886.0
2025-01-08 12:55:00,123.96,124.11,123.89,123.95,3785.0,121.8924,122.0399,121.8235,121.8825,3785.0
2025-01-08 13:00:00,123.92,124.19,123.91,124.02,4832.0,121.853,122.1185,121.8432,121.9514,4832.0
2025-01-08 13:05:00,124.07,124.12,123.99,124.08,4782.0,122.0005,122.0497,121.9219,122.0104,4782.0
2025-01-08 13:10:00,124.13,124.13,123.91,123.92,5336.0,122.0595,122.0595,121.8432,121.853,5336.0
2025-01-08 13:15:00,124.0,124.0,123.87,123.92,7016.0,121.9317,121.9317,121.8039,121.853,7016.0
2025-01-08 13:20:00,123.96,124.05,123.85,123.92,9672.0,121.8924,121.9809,121.7842,121.853,9672.0
2025-01-08 13:25:00,123.92,124.12,123.92,124.03,7292.0,121.853,122.0497,121.853,121.9612,7292.0
2025-01-08 13:30:00,124.06,124.06,123.88,123.89,6044.0,121.9907,121.9907,121.8137,121.8235,6044.0
2025-01-08 13:35:00,123.88,123.99,123.8,123.98,7876.0,121.8137,121.9219,121.735,121.912,7876.0
2025-01-08 13:40:00,123.99,124.17,123.95,124.02,6249.0,121.9219,122.0989,121.8825,121.9514,6249.0
2025-01-08 13:45:00,124.02,124.03,123.67,123.75,7587.0,121.9514,121.9612,121.6072,121.6859,7587.0
2025-01-08 13:50:00,123.75,123.75,123.53,123.53,4142.0,121.6859,121.6859,121.4695,121.4695,4142.0
2025-01-08 13:55:00,123.59,123.68,123.48,123.56,8080.0,121.5285,121.617,121.4204,121.499,8080.0
2025-01-08 14:00:00,123.63,123.73,123.58,123.7,10188.0,121.5679,121.6662,121.5187,121.6367,10188.0
2025-01-08 14:05:00,123.7,124.33,123.64,124.26,32041.0,121.6367,122.2562,121.5777,122.1874,32041.0
2025-01-08 14:10:00,124.26,124.31,124.12,124.2,6159.0,122.1874,122.2365,122.0497,122.1284,6159.0
2025-01-08 14:15:00,124.2,124.44,124.2,124.44,16160.0,122.1284,122.3644,122.1284,122.3644,16160.0
2025-01-08 14:20:00,124.46,124.76,124.41,124.69,8715.0,122.384,122.679,122.3349,122.6102,8715.0
2025-01-08 14:25:00,124.71,124.77,124.54,124.66,10443.0,122.6299,122.6889,122.4627,122.5807,10443.0
2025-01-08 14:30:00,124.56,124.64,124.48,124.58,4459.0,122.4824,122.561,122.4037,122.502,4459.0
2025-01-08 14:35:00,124.49,124.69,124.48,124.48,10417.0,122.4135,122.6102,122.4037,122.4037,10417.0
2025-01-08 14:40:00,124.44,124.6,124.42,124.58,6568.0,122.3644,122.5217,122.3447,122.502,6568.0
2025-01-08 14:45:00,124.49,124.66,124.46,124.66,6414.0,122.4135,122.5807,122.384,122.5807,6414.0
2025-01-08 14:50:00,124.58,124.82,124.57,124.77,9087.0,122.502,122.738,122.4922,122.6889,9087.0
2025-01-08 14:55:00,124.78,124.84,124.55,124.58,10676.0,122.6987,122.7577,122.4725,122.502,10676.0
2025-01-08 15:00:00,124.63,124.67,124.57,124.61,9008.0,122.5512,122.5905,122.4922,122.5315,9008.0
2025-01-08 15:05:00,124.61,124.7,124.43,124.53,11373.0,122.5315,122.62,122.3545,122.4529,11373.0
2025-01-08 15:10:00,124.51,124.86,124.5,124.79,14703.0,122.4332,122.7774,122.4234,122.7085,14703.0
2025-01-08 15:15:00,124.75,124.8,124.62,124.74,13469.0,122.6692,122.7184,122.5414,122.6594,13469.0
2025-01-08 15:20:00,124.74,124.84,124.7,124.8,9535.0,122.6594,122.7577,122.62,122.7184,9535.0
2025-01-08 15:25:00,124.8,125.0,124.75,124.87,15032.0,122.7184,122.915,122.6692,122.7872,15032.0
2025-01-08 15:30:00,124.87,124.87,124.6,124.6,17483.0,122.7872,122.7872,122.5217,122.5217,17483.0
2025-01-08 15:35:00,124.55,124.79,124.54,124.77,16852.0,122.4725,122.7085,122.4627,122.6889,16852.0
2025-01-08 15:40:00,124.76,125.0,124.72,124.99,26005.0,122.679,122.915,122.6397,122.9052,26005.0
2025-01-08 15:45:00,124.99,125.13,124.9,125.09,24730.0,122.9052,123.0429,122.8167,123.0035,24730.0
2025-01-08 15:50:00,125.13,125.37,125.11,125.19,67546.0,123.0429,123.2789,123.0232,123.1019,67546.0
2025-01-08 15:55:00,125.17,125.33,124.96,125.15,139712.0,123.0822,123.2395,122.8757,123.0625,139712.0
2025-01-10 09:30:00,128.22,130.21,127.82,130.08,177944.0,126.0813,128.0381,125.688,127.9103,177944.0
2025-01-10 09:35:00,130.0,130.0,129.16,129.53,58542.0,127.8316,127.8316,127.0056,127.3695,58542.0
2025-01-10 09:40:00,129.59,130.0,128.5,128.83,31028.0,127.4285,127.8316,126.3566,126.6811,31028.0
2025-01-10 09:45:00,128.86,129.59,128.77,129.19,22510.0,126.7106,127.4285,126.6221,127.0351,22510.0
2025-01-10 09:50:00,129.0,129.44,128.82,129.12,15601.0,126.8483,127.281,126.6713,126.9663,15601.0
2025-01-10 09:55:00,129.16,129.41,128.88,128.99,26766.0,127.0056,127.2515,126.7303,126.8385,26766.0
2025-01-10 10:00:00,128.94,129.04,127.91,128.06,45398.0,126.7893,126.8876,125.7765,125.924,45398.0
2025-01-10 10:05:00,128.07,128.49,127.96,128.45,16936.0,125.9338,126.3468,125.8257,126.3075,16936.0
2025-01-10 10:10:00,128.34,128.51,128.05,128.09,15481.0,126.1993,126.3665,125.9142,125.9535,15481.0
2025-01-10 10:15:00,128.08,128.1,127.63,127.78,20188.0,125.9437,125.9633,125.5012,125.6487,20188.0
2025-01-10 10:20:00,127.87,128.0,127.59,127.96,22055.0,125.7372,125.865,125.4618,125.8257,22055.0
2025-01-10 10:25:00,128.07,128.6,128.02,128.45,23143.0,125.9338,126.455,125.8847,126.3075,23143.0
2025-01-10 10:30:00,128.37,128.76,128.04,128.7,18831.0,126.2288,126.6123,125.9043,126.5533,18831.0
2025-01-10 10:35:00,128.63,128.82,128.18,128.19,15560.0,126.4845,126.6713,126.042,126.0518,15560.0
2025-01-10 10:40:00,128.28,128.45,128.16,128.42,23672.0,126.1403,126.3075,126.0223,126.278,23672.0
2025-01-10 10:45:00,128.42,128.65,128.36,128.37,27936.0,126.278,126.5041,126.219,126.2288,27936.0
2025-01-10 10:50:00,128.28,128.3,127.93,127.98,43699.0,126.1403,126.16,125.7962,125.8453,43699.0
2025-01-10 10:55:00,127.78,127.85,127.5,127.59,10174.0,125.6487,125.7175,125.3733,125.4618,10174.0
2025-01-10 11:00:00,127.59,127.67,127.2,127.2,24493.0,125.4618,125.5405,125.0783,125.0783,24493.0
2025-01-10 11:05:00,127.18,127.54,127.18,127.29,21282.0,125.0587,125.4127,125.0587,125.1668,21282.0
2025-01-10 11:10:00,127.29,127.82,127.18,127.73,22889.0,125.1668,125.688,125.0587,125.5995,22889.0
2025-01-10 11:15:00,127.73,127.96,127.67,127.91,10455.0,125.5995,125.8257,125.5405,125.7765,10455.0
2025-01-10 11:20:00,127.91,128.13,127.91,127.97,8891.0,125.7765,125.9928,125.7765,125.8355,8891.0
2025-01-10 11:25:00,128.02,128.13,127.88,127.94,15410.0,125.8847,125.9928,125.747,125.806,15410.0
2025-01-10 11:30:00,127.87,127.92,127.61,127.7,20926.0,125.7372,125.7863,125.4815,125.57,20926.0
2025-01-10 11:35:00,127.7,127.71,127.24,127.45,24155.0,125.57,125.5798,125.1177,125.3242,24155.0
2025-01-10 11:40:00,127.45,127.59,127.31,127.37,18551.0,125.3242,125.4618,125.1865,125.2455,18551.0
2025-01-10 11:45:00,127.46,127.63,127.37,127.58,9450.0,125.334,125.5012,125.2455,125.452,9450.0
2025-01-10 11:50:00,127.64,127.84,127.54,127.7,35541.0,125.511,125.7077,125.4127,125.57,35541.0
2025-01-10 11:55:00,127.7,127.79,127.2,127.2,8482.0,125.57,125.6585,125.0783,125.0783,8482.0
2025-01-10 12:00:00,127.23,127.25,126.93,127.18,11774.0,125.1078,125.1275,124.8128,125.0587,11774.0
2025-01-10 12:05:00,127.13,127.42,127.13,127.42,7999.0,125.0095,125.2947,125.0095,125.2947,7999.0
2025-01-10 12:10:00,127.42,127.5,127.07,127.19,15565.0,125.2947,125.3733,124.9505,125.0685,15565.0
2025-01-10 12:15:00,127.19,127.3,127.1,127.25,4558.0,125.0685,125.1767,124.98,125.1275,4558.0
2025-01-10 12:20:00,127.27,127.38,127.15,127.15,7487.0,125.1472,125.2553,125.0292,125.0292,7487.0
2025-01-10 12:25:00,127.13,127.22,126.76,127.09,10633.0,125.0095,125.098,124.6457,124.9702,10633.0
2025-01-10 12:30:00,127.09,127.25,126.88,127.15,7420.0,124.9702,125.1275,124.7637,125.0292,7420.0
2025-01-10 12:35:00,127.16,127.16,126.87,126.92,7442.0,125.039,125.039,124.7538,124.803,7442.0
2025-01-10 12:40:00,126.91,126.92,126.66,126.68,5362.0,124.7932,124.803,124.5473,124.567,5362.0
2025-01-10 12:45:00,126.65,126.95,126.57,126.76,19834.0,124.5375,124.8325,124.4588,124.6457,19834.0
2025-01-10 12:50:00,126.71,127.13,126.54,127.13,17042.0,124.5965,125.0095,124.4293,125.0095,17042.0
2025-01-10 12:55:00,127.13,127.48,127.13,127.37,24378.0,125.0095,125.3537,125.0095,125.2455,24378.0
2025-01-10 13:00:00,127.34,127.57,127.27,127.54,13736.0,125.216,125.4422,125.1472,125.4127,13736.0
2025-01-10 13:05:00,127.58,127.78,127.5,127.73,6201.0,125.452,125.6487,125.3733,125.5995,6201.0
2025-01-10 13:10:00,127.79,127.9,127.7,127.9,6152.0,125.6585,125.7667,125.57,125.7667,6152.0
2025-01-10 13:15:00,127.84,128.03,127.8,127.95,20882.0,125.7077,125.8945,125.6683,125.8158,20882.0
2025-01-10 13:20:00,128.02,128.02,127.86,128.02,7342.0,125.8847,125.8847,125.7273,125.8847,7342.0
2025-01-10 13:25:00,128.02,128.17,127.97,127.98,13816.0,125.8847,126.0321,125.8355,125.8453,13816.0
2025-01-10 13:30:00,127.96,128.08,127.84,128.04,17538.0,125.8257,125.9437,125.7077,125.9043,17538.0
2025-01-10 13:35:00,127.98,128.1,127.92,128.05,10102.0,125.8453,125.9633,125.7863,125.9142,10102.0
2025-01-10 13:40:00,128.15,128.37,128.05,128.21,5689.0,126.0125,126.2288,125.9142,126.0715,5689.0
2025-01-10 13:45:00,128.18,128.24,127.73,127.81,22258.0,126.042,126.101,125.5995,125.6782,22258.0
2025-01-10 13:50:00,127.73,127.91,127.57,127.91,9368.0,125.5995,125.7765,125.4422,125.7765,9368.0
2025-01-10 13:55:00,127.91,128.04,127.85,127.96,5659.0,125.7765,125.9043,125.7175,125.8257,5659.0
2025-01-10 14:00:00,127.89,127.89,127.62,127.63,3811.0,125.7568,125.7568,125.4913,125.5012,3811.0
2025-01-10 14:05:00,127.61,127.65,127.49,127.49,7242.0,125.4815,125.5208,125.3635,125.3635,7242.0
2025-01-10 14:10:00,127.51,127.6,127.47,127.47,9199.0,125.3832,125.4717,125.3438,125.3438,9199.0
2025-01-10 14:15:00,127.49,127.52,127.38,127.51,16994.0,125.3635,125.393,125.2553,125.3832,16994.0
2025-01-10 14:20:00,127.47,127.51,127.18,127.3,8129.0,125.3438,125.3832,125.0587,125.1767,8129.0
2025-01-10 14:25:00,127.35,127.74,127.32,127.51,13161.0,125.2258,125.6093,125.1963,125.3832,13161.0
2025-01-10 14:30:00,127.42,127.43,127.16,127.18,4907.0,125.2947,125.3045,125.039,125.0587,4907.0
2025-01-10 14:35:00,127.24,127.24,127.04,127.16,5542.0,125.1177,125.1177,124.921,125.039,5542.0
2025-01-10 14:40:00,127.11,127.18,127.0,127.02,10743.0,124.9898,125.0587,124.8817,124.9013,10743.0
2025-01-10 14:45:00,126.96,127.05,126.86,126.9,6977.0,124.8423,124.9308,124.744,124.7833,6977.0
2025-01-10 14:50:00,126.9,127.05,126.89,127.0,8607.0,124.7833,124.9308,124.7735,124.8817,8607.0
2025-01-10 14:55:00,126.96,127.01,126.84,126.93,8359.0,124.8423,124.8915,124.7243,124.8128,8359.0
2025-01-10 15:00:00,126.89,126.9,126.28,126.28,9087.0,124.7735,124.7833,124.1737,124.1737,9087.0
2025-01-10 15:05:00,126.3,126.45,126.22,126.23,14896.0,124.1933,124.3408,124.1147,124.1245,14896.0
2025-01-10 15:10:00,126.17,126.34,126.1,126.11,10195.0,124.0655,124.2327,123.9967,124.0065,10195.0
2025-01-10 15:15:00,126.09,126.2,125.91,126.04,19255.0,123.9868,124.095,123.8098,123.9377,19255.0
2025-01-10 15:20:00,126.01,126.15,126.0,126.15,14763.0,123.9082,124.0458,123.8983,124.0458,14763.0
2025-01-10 15:25:00,126.16,126.19,126.03,126.16,22276.0,124.0557,124.0852,123.9278,124.0557,22276.0
2025-01-10 15:30:00,126.17,126.37,126.12,126.37,27414.0,124.0655,124.2622,124.0163,124.2622,27414.0
2025-01-10 15:35:00,126.36,126.89,126.36,126.59,30433.0,124.2523,124.7735,124.2523,124.4785,30433.0
2025-01-10 15:40:00,126.64,126.94,126.57,126.82,38115.0,124.5277,124.8227,124.4588,124.7047,38115.0
2025-01-10 15:45:00,126.82,126.98,126.69,126.92,33303.0,124.7047,124.862,124.5768,124.803,33303.0
2025-01-10 15:50:00,126.91,126.95,126.74,126.87,64635.0,124.7932,124.8325,124.626,124.7538,64635.0
2025-01-10 15:55:00,126.86,127.33,126.82,127.13,158685.0,124.744,125.2062,124.7047,125.0095,158685.0
2025-01-13 09:30:00,127.9,130.1,127.9,129.89,65960.0,125.7667,127.93,125.7667,127.7235,65960.0
2025-01-13 09:35:00,129.82,130.65,129.53,130.54,57309.0,127.6546,128.4708,127.3695,128.3626,57309.0
2025-01-13 09:40:00,130.74,131.07,130.39,130.86,66189.0,128.5593,128.8838,128.2151,128.6773,66189.0
2025-01-13 09:45:00,130.87,131.44,130.79,131.37,73910.0,128.6871,129.2476,128.6084,129.1788,73910.0
2025-01-13 09:50:00,131.37,131.89,131.29,131.69,23121.0,129.1788,129.6901,129.1001,129.4934,23121.0
2025-01-13 09:55:00,131.8,132.15,131.5,132.15,49151.0,129.6016,129.9458,129.3066,129.9458,49151.0
2025-01-13 10:00:00,132.15,133.04,132.0,133.03,69581.0,129.9458,130.8209,129.7983,130.8111,69581.0
2025-01-13 10:05:00,133.04,133.31,132.65,133.22,102821.0,130.8209,131.0864,130.4374,130.9979,102821.0
2025-01-13 10:10:00,133.22,133.28,132.56,132.59,42935.0,130.9979,131.0569,130.3489,130.3784,42935.0
2025-01-13 10:15:00,132.67,133.56,132.62,133.48,40660.0,130.4571,131.3322,130.4079,131.2536,40660.0
2025-01-13 10:20:00,133.55,134.29,133.43,133.95,59482.0,131.3224,132.0501,131.2044,131.7157,59482.0
2025-01-13 10:25:00,134.08,134.27,133.87,134.19,20947.0,131.8436,132.0304,131.6371,131.9517,20947.0
2025-01-13 10:30:00,134.2,134.67,134.12,134.55,162505.0,131.9616,132.4237,131.8829,132.3057,162505.0
2025-01-13 10:35:00,134.49,134.98,134.48,134.98,59334.0,132.2467,132.7286,132.2369,132.7286,59334.0
2025-01-13 10:40:00,134.95,135.05,134.39,134.42,75583.0,132.6991,132.7974,132.1484,132.1779,75583.0
2025-01-13 10:45:00,134.68,134.78,134.14,134.27,52334.0,132.4336,132.5319,131.9026,132.0304,52334.0
2025-01-13 10:50:00,134.27,134.74,134.12,134.65,31919.0,132.0304,132.4926,131.8829,132.4041,31919.0
2025-01-13 10:55:00,134.64,134.8,134.45,134.49,26473.0,132.3942,132.5516,132.2074,132.2467,26473.0
2025-01-13 11:00:00,134.53,134.73,134.34,134.6,21688.0,132.2861,132.4827,132.0992,132.3549,21688.0
2025-01-13 11:05:00,134.58,135.38,134.57,135.27,63590.0,132.3352,133.1219,132.3254,133.0137,63590.0
2025-01-13 11:10:00,135.3,135.76,135.14,135.34,25512.0,133.0432,133.4955,132.8859,133.0826,25512.0
2025-01-13 11:15:00,135.35,136.16,135.33,135.77,53941.0,133.0924,133.8889,133.0727,133.5054,53941.0
2025-01-13 11:20:00,135.78,136.14,135.66,136.01,59669.0,133.5152,133.8692,133.3972,133.7414,59669.0
2025-01-13 11:25:00,136.01,136.39,135.95,136.05,64266.0,133.7414,134.115,133.6824,133.7807,64266.0
2025-01-13 11:30:00,135.98,136.08,135.33,135.72,98976.0,133.7119,133.8102,133.0727,133.4562,98976.0
2025-01-13 11:35:00,135.81,135.81,134.74,134.83,48739.0,133.5447,133.5447,132.4926,132.5811,48739.0
2025-01-13 11:40:00,134.83,134.91,134.58,134.58,75235.0,132.5811,132.6597,132.3352,132.3352,75235.0
2025-01-13 11:45:00,134.68,135.07,134.46,134.96,41515.0,132.4336,132.8171,132.2172,132.7089,41515.0
2025-01-13 11:50:00,134.9,135.25,134.87,135.2,28582.0,132.6499,132.9941,132.6204,132.9449,28582.0
2025-01-13 11:55:00,135.21,135.68,135.15,135.47,38025.0,132.9547,133.4169,132.8957,133.2104,38025.0
2025-01-13 12:00:00,135.42,135.52,135.06,135.4,39468.0,133.1612,133.2596,132.8072,133.1416,39468.0
2025-01-13 12:05:00,135.4,135.4,134.85,135.09,23611.0,133.1416,133.1416,132.6007,132.8367,23611.0
2025-01-13 12:10:00,135.03,135.11,134.29,134.38,23758.0,132.7777,132.8564,132.0501,132.1386,23758.0
2025-01-13 12:15:00,134.38,134.44,133.93,134.08,43732.0,132.1386,132.1976,131.6961,131.8436,43732.0
2025-01-13 12:20:00,134.06,134.07,133.46,133.46,13017.0,131.8239,131.8337,131.2339,131.2339,13017.0
2025-01-13 12:25:00,133.41,133.55,133.11,133.23,16871.0,131.1847,131.3224,130.8898,131.0077,16871.0
2025-01-13 12:30:00,133.1,133.74,133.09,133.18,33878.0,130.8799,131.5092,130.8701,130.9586,33878.0
2025-01-13 12:35:00,133.11,133.11,132.8,132.98,29757.0,130.8898,130.8898,130.5849,130.7619,29757.0
2025-01-13 12:40:00,132.98,133.41,132.85,133.31,43789.0,130.7619,131.1847,130.6341,131.0864,43789.0
2025-01-13 12:45:00,133.31,133.67,133.28,133.56,18734.0,131.0864,131.4404,131.0569,131.3322,18734.0
2025-01-13 12:50:00,133.55,133.91,133.54,133.91,11711.0,131.3224,131.6764,131.3126,131.6764,11711.0
2025-01-13 12:55:00,133.88,134.34,133.77,134.34,19019.0,131.6469,132.0992,131.5387,132.0992,19019.0
2025-01-13 13:00:00,134.3,134.37,133.94,133.94,27314.0,132.0599,132.1287,131.7059,131.7059,27314.0
2025-01-13 13:05:00,133.96,134.1,133.7,133.84,23975.0,131.7256,131.8632,131.4699,131.6076,23975.0
2025-01-13 13:10:00,133.9,133.93,133.51,133.67,20833.0,131.6666,131.6961,131.2831,131.4404,20833.0
2025-01-13 13:15:00,133.67,133.84,133.6,133.65,18732.0,131.4404,131.6076,131.3716,131.4207,18732.0
2025-01-13 13:20:00,133.69,133.84,133.62,133.75,18748.0,131.4601,131.6076,131.3912,131.5191,18748.0
2025-01-13 13:25:00,133.75,133.98,133.69,133.73,20678.0,131.5191,131.7452,131.4601,131.4994,20678.0
2025-01-13 13:30:00,133.74,134.02,133.62,133.66,15424.0,131.5092,131.7846,131.3912,131.4306,15424.0
2025-01-13 13:35:00,133.6,133.68,133.29,133.34,29334.0,131.3716,131.4502,131.0667,131.1159,29334.0
2025-01-13 13:40:00,133.28,133.36,133.09,133.32,16800.0,131.0569,131.1356,130.8701,131.0962,16800.0
2025-01-13 13:45:00,133.33,133.37,133.02,133.32,15469.0,131.1061,131.1454,130.8013,131.0962,15469.0
2025-01-13 13:50:00,133.33,133.54,133.27,133.34,9300.0,131.1061,131.3126,131.0471,131.1159,9300.0
2025-01-13 13:55:00,133.27,133.37,133.08,133.33,19756.0,131.0471,131.1454,130.8603,131.1061,19756.0
2025-01-13 14:00:00,133.28,133.52,133.15,133.27,19057.0,131.0569,131.2929,130.9291,131.0471,19057.0
2025-01-13 14:05:00,133.3,133.72,133.27,133.64,21083.0,131.0766,131.4896,131.0471,131.4109,21083.0
2025-01-13 14:10:00,133.65,134.01,133.63,133.86,14163.0,131.4207,131.7747,131.4011,131.6272,14163.0
2025-01-13 14:15:00,133.96,133.96,133.72,133.8,23696.0,131.7256,131.7256,131.4896,131.5682,23696.0
2025-01-13 14:20:00,133.86,133.93,133.65,133.74,33889.0,131.6272,131.6961,131.4207,131.5092,33889.0
2025-01-13 14:25:00,133.74,133.94,133.63,133.89,20694.0,131.5092,131.7059,131.4011,131.6567,20694.0
2025-01-13 14:30:00,133.84,133.89,133.54,133.61,10690.0,131.6076,131.6567,131.3126,131.3814,10690.0
2025-01-13 14:35:00,133.61,133.99,133.54,133.99,16238.0,131.3814,131.7551,131.3126,131.7551,16238.0
2025-01-13 14:40:00,133.85,133.96,133.83,133.85,15612.0,131.6174,131.7256,131.5977,131.6174,15612.0
2025-01-13 14:45:00,133.84,133.91,133.6,133.6,18494.0,131.6076,131.6764,131.3716,131.3716,18494.0
2025-01-13 14:50:00,133.56,133.56,133.27,133.33,17898.0,131.3322,131.3322,131.0471,131.1061,17898.0
2025-01-13 14:55:00,133.33,133.63,133.26,133.63,14563.0,131.1061,131.4011,131.0372,131.4011,14563.0
2025-01-13 15:00:00,133.63,133.63,133.17,133.22,23894.0,131.4011,131.4011,130.9488,130.9979,23894.0
2025-01-13 15:05:00,133.22,133.44,133.19,133.27,12481.0,130.9979,131.2142,130.9684,131.0471,12481.0
2025-01-13 15:10:00,133.26,133.48,133.26,133.43,10197.0,131.0372,131.2536,131.0372,131.2044,10197.0
2025-01-13 15:15:00,133.48,133.61,133.31,133.44,22686.0,131.2536,131.3814,131.0864,131.2142,22686.0
2025-01-13 15:20:00,133.44,133.51,133.15,133.27,18048.0,131.2142,131.2831,130.9291,131.0471,18048.0
2025-01-13 15:25:00,133.28,133.3,132.72,132.72,20403.0,131.0569,131.0766,130.5063,130.5063,20403.0
2025-01-13 15:30:00,132.72,132.95,132.62,132.69,25554.0,130.5063,130.7324,130.4079,130.4768,25554.0
2025-01-13 15:35:00,132.62,132.82,132.57,132.69,31197.0,130.4079,130.6046,130.3588,130.4768,31197.0
2025-01-13 15:40:00,132.69,133.17,132.64,133.14,22393.0,130.4768,130.9488,130.4276,130.9193,22393.0
2025-01-13 15:45:00,133.15,133.18,132.64,132.84,51419.0,130.9291,130.9586,130.4276,130.6243,51419.0
2025-01-13 15:50:00,132.86,133.45,132.8,133.39,73228.0,130.6439,131.2241,130.5849,131.1651,73228.0
2025-01-13 15:55:00,133.38,133.66,133.27,133.35,186005.0,131.1552,131.4306,131.0471,131.1257,186005.0
2025-01-14 09:30:00,132.02,132.48,130.6,130.71,91965.0,129.8179,130.2703,128.4216,128.5298,91965.0
2025-01-14 09:35:00,130.84,131.34,130.75,130.94,41376.0,128.6576,129.1493,128.5691,128.7559,41376.0
2025-01-14 09:40:00,131.03,131.49,130.7,131.46,30763.0,128.8444,129.2968,128.5199,129.2673,30763.0
2025-01-14 09:45:00,131.58,131.58,130.66,130.75,21622.0,129.3853,129.3853,128.4806,128.5691,21622.0
2025-01-14 09:50:00,130.65,130.89,130.18,130.82,29769.0,128.4708,128.7068,128.0086,128.6379,29769.0
2025-01-14 09:55:00,130.82,130.97,130.51,130.97,16787.0,128.6379,128.7854,128.3331,128.7854,16787.0
2025-01-14 10:00:00,130.88,131.23,130.73,131.01,15343.0,128.6969,129.0411,128.5494,128.8248,15343.0
2025-01-14 10:05:00,131.01,131.26,130.91,130.91,24445.0,128.8248,129.0706,128.7264,128.7264,24445.0
2025-01-14 10:10:00,130.8,130.89,130.37,130.48,16607.0,128.6183,128.7068,128.1955,128.3036,16607.0
2025-01-14 10:15:00,130.41,130.68,130.29,130.66,9666.0,128.2348,128.5003,128.1168,128.4806,9666.0
2025-01-14 10:20:00,130.55,130.88,130.46,130.69,10566.0,128.3725,128.6969,128.284,128.5101,10566.0
2025-01-14 10:25:00,130.61,131.07,130.51,131.07,9359.0,128.4315,128.8838,128.3331,128.8838,9359.0
2025-01-14 10:30:00,131.01,131.53,130.99,131.29,13378.0,128.8248,129.3361,128.8051,129.1001,13378.0
2025-01-14 10:35:00,131.22,131.33,130.88,131.32,8615.0,129.0313,129.1394,128.6969,129.1296,8615.0
2025-01-14 10:40:00,131.33,131.35,131.0,131.09,11542.0,129.1394,129.1591,128.8149,128.9034,11542.0
2025-01-14 10:45:00,131.09,131.29,130.63,130.69,12979.0,128.9034,129.1001,128.4511,128.5101,12979.0
2025-01-14 10:50:00,130.69,131.02,130.53,131.01,14544.0,128.5101,128.8346,128.3528,128.8248,14544.0
2025-01-14 10:55:00,131.01,131.2,130.91,131.16,17441.0,128.8248,129.0116,128.7264,128.9723,17441.0
2025-01-14 11:00:00,131.2,131.2,130.66,130.71,20079.0,129.0116,129.0116,128.4806,128.5298,20079.0
2025-01-14 11:05:00,130.74,130.8,130.58,130.75,18627.0,128.5593,128.6183,128.402,128.5691,18627.0
2025-01-14 11:10:00,130.77,131.06,130.77,131.05,9329.0,128.5888,128.8739,128.5888,128.8641,9329.0
2025-01-14 11:15:00,131.03,131.37,130.98,131.36,17255.0,128.8444,129.1788,128.7953,129.1689,17255.0
2025-01-14 11:20:00,131.34,131.46,131.28,131.33,7978.0,129.1493,129.2673,129.0903,129.1394,7978.0
2025-01-14 11:25:00,131.28,131.53,131.09,131.47,15417.0,129.0903,129.3361,128.9034,129.2771,15417.0
2025-01-14 11:30:00,131.47,131.78,131.45,131.62,12286.0,129.2771,129.5819,129.2574,129.4246,12286.0
2025-01-14 11:35:00,131.68,131.87,131.64,131.81,7928.0,129.4836,129.6704,129.4443,129.6114,7928.0
2025-01-14 11:40:00,131.87,131.87,131.6,131.64,7606.0,129.6704,129.6704,129.4049,129.4443,7606.0
2025-01-14 11:45:00,131.55,131.79,131.42,131.47,7599.0,129.3558,129.5918,129.2279,129.2771,7599.0
2025-01-14 11:50:00,131.46,131.64,131.32,131.58,8450.0,129.2673,129.4443,129.1296,129.3853,8450.0
2025-01-14 11:55:00,131.62,131.8,131.42,131.42,13356.0,129.4246,129.6016,129.2279,129.2279,13356.0
2025-01-14 12:00:00,131.52,131.6,131.39,131.4,13333.0,129.3263,129.4049,129.1984,129.2083,13333.0
2025-01-14 12:05:00,131.44,131.65,131.25,131.55,9883.0,129.2476,129.4541,129.0608,129.3558,9883.0
2025-01-14 12:10:00,131.62,131.93,131.62,131.82,9242.0,129.4246,129.7294,129.4246,129.6213,9242.0
2025-01-14 12:15:00,131.88,132.06,131.77,131.81,11007.0,129.6803,129.8573,129.5721,129.6114,11007.0
2025-01-14 12:20:00,131.86,131.98,131.76,131.84,5220.0,129.6606,129.7786,129.5623,129.6409,5220.0
2025-01-14 12:25:00,131.93,132.16,131.88,132.15,9523.0,129.7294,129.9556,129.6803,129.9458,9523.0
2025-01-14 12:30:00,132.07,132.36,132.04,132.34,10954.0,129.8671,130.1523,129.8376,130.1326,10954.0
2025-01-14 12:35:00,132.4,132.88,132.4,132.88,22279.0,130.1916,130.6636,130.1916,130.6636,22279.0
2025-01-14 12:40:00,132.86,133.22,132.67,132.97,33754.0,130.6439,130.9979,130.4571,130.7521,33754.0
2025-01-14 12:45:00,132.91,133.07,132.75,133.06,14222.0,130.6931,130.8504,130.5358,130.8406,14222.0
2025-01-14 12:50:00,133.01,133.26,132.98,133.15,16031.0,130.7914,131.0372,130.7619,130.9291,16031.0
2025-01-14 12:55:00,133.11,133.31,133.09,133.31,4740.0,130.8898,131.0864,130.8701,131.0864,4740.0
2025-01-14 13:00:00,133.24,133.5,133.18,133.33,21236.0,131.0176,131.2732,130.9586,131.1061,21236.0
2025-01-14 13:05:00,133.39,133.45,133.31,133.4,9110.0,131.1651,131.2241,131.0864,131.1749,9110.0
2025-01-14 13:10:00,133.45,133.62,133.38,133.56,21703.0,131.2241,131.3912,131.1552,131.3322,21703.0
2025-01-14 13:15:00,133.53,133.71,133.52,133.68,18757.0,131.3027,131.4797,131.2929,131.4502,18757.0
2025-01-14 13:20:00,133.7,133.79,133.51,133.64,14905.0,131.4699,131.5584,131.2831,131.4109,14905.0
2025-01-14 13:25:00,133.64,133.77,133.52,133.52,11081.0,131.4109,131.5387,131.2929,131.2929,11081.0
2025-01-14 13:30:00,133.64,134.1,133.64,134.09,24686.0,131.4109,131.8632,131.4109,131.8534,24686.0
2025-01-14 13:35:00,134.05,134.36,134.0,134.11,26275.0,131.8141,132.1189,131.7649,131.8731,26275.0
2025-01-14 13:40:00,134.22,134.51,134.12,134.14,25379.0,131.9812,132.2664,131.8829,131.9026,25379.0
2025-01-14 13:45:00,134.2,134.29,134.04,134.14,19000.0,131.9616,132.0501,131.8042,131.9026,19000.0
2025-01-14 13:50:00,134.13,134.2,133.8,133.9,15563.0,131.8927,131.9616,131.5682,131.6666,15563.0
2025-01-14 13:55:00,133.9,134.08,133.79,133.83,13844.0,131.6666,131.8436,131.5584,131.5977,13844.0
2025-01-14 14:00:00,133.83,133.94,133.52,133.52,31484.0,131.5977,131.7059,131.2929,131.2929,31484.0
2025-01-14 14:05:00,133.58,133.61,133.41,133.51,15434.0,131.3519,131.3814,131.1847,131.2831,15434.0
2025-01-14 14:10:00,133.53,133.72,133.5,133.68,18294.0,131.3027,131.4896,131.2732,131.4502,18294.0
2025-01-14 14:15:00,133.66,133.73,133.46,133.59,20283.0,131.4306,131.4994,131.2339,131.3617,20283.0
2025-01-14 14:20:00,133.59,133.74,133.53,133.59,17746.0,131.3617,131.5092,131.3027,131.3617,17746.0
2025-01-14 14:25:00,133.61,133.61,133.39,133.57,10543.0,131.3814,131.3814,131.1651,131.3421,10543.0
2025-01-14 14:30:00,133.55,133.71,133.55,133.68,7812.0,131.3224,131.4797,131.3224,131.4502,7812.0
2025-01-14 14:35:00,133.73,133.88,133.7,133.8,13975.0,131.4994,131.6469,131.4699,131.5682,13975.0
2025-01-14 14:40:00,133.71,133.76,133.63,133.76,7660.0,131.4797,131.5289,131.4011,131.5289,7660.0
2025-01-14 14:45:00,133.76,134.08,133.72,133.94,13144.0,131.5289,131.8436,131.4896,131.7059,13144.0
2025-01-14 14:50:00,134.05,134.07,133.92,133.99,14752.0,131.8141,131.8337,131.6862,131.7551,14752.0
2025-01-14 14:55:00,133.99,133.99,133.73,133.73,15123.0,131.7551,131.7551,131.4994,131.4994,15123.0
2025-01-14 15:00:00,133.8,133.9,133.67,133.86,12430.0,131.5682,131.6666,131.4404,131.6272,12430.0
2025-01-14 15:05:00,133.87,133.98,133.65,133.9,15300.0,131.6371,131.7452,131.4207,131.6666,15300.0
2025-01-14 15:10:00,133.9,134.23,133.89,134.22,21356.0,131.6666,131.9911,131.6567,131.9812,21356.0
2025-01-14 15:15:00,134.2,134.25,133.93,134.09,13053.0,131.9616,132.0107,131.6961,131.8534,13053.0
2025-01-14 15:20:00,134.1,134.26,134.01,134.16,20790.0,131.8632,132.0206,131.7747,131.9222,20790.0
2025-01-14 15:25:00,134.2,134.21,133.92,134.0,23911.0,131.9616,131.9714,131.6862,131.7649,23911.0
2025-01-14 15:30:00,133.88,134.02,133.82,133.91,12969.0,131.6469,131.7846,131.5879,131.6764,12969.0
2025-01-14 15:35:00,133.91,133.98,133.78,133.78,15720.0,131.6764,131.7452,131.5486,131.5486,15720.0
2025-01-14 15:40:00,133.81,133.81,133.55,133.62,24641.0,131.5781,131.5781,131.3224,131.3912,24641.0
2025-01-14 15:45:00,133.6,133.77,133.58,133.7,25400.0,131.3716,131.5387,131.3519,131.4699,25400.0
2025-01-14 15:50:00,133.75,134.29,133.67,134.23,46783.0,131.5191,132.0501,131.4404,131.9911,46783.0
2025-01-14 15:55:00,134.24,134.53,133.95,134.06,204756.0,132.0009,132.2861,131.7157,131.8239,204756.0
2025-01-15 09:30:00,135.22,135.82,134.7,135.63,54349.0,132.9646,133.5545,132.4532,133.3677,54349.0
2025-01-15 09:35:00,135.69,135.94,135.08,135.31,19271.0,133.4267,133.6725,132.8269,133.0531,19271.0
2025-01-15 09:40:00,135.32,136.2,135.26,135.99,12837.0,133.0629,133.9282,133.0039,133.7217,12837.0
2025-01-15 09:45:00,135.99,136.64,135.96,136.22,32543.0,133.7217,134.3609,133.6922,133.9479,32543.0
2025-01-15 09:50:00,136.22,136.42,135.99,136.16,13884.0,133.9479,134.1445,133.7217,133.8889,13884.0
2025-01-15 09:55:00,136.16,137.01,136.15,136.97,21523.0,133.8889,134.7247,133.879,134.6854,21523.0
2025-01-15 10:00:00,136.95,137.31,136.53,137.18,30189.0,134.6657,135.0197,134.2527,134.8919,30189.0
2025-01-15 10:05:00,137.29,137.31,136.9,137.2,12962.0,135.0,135.0197,134.6165,134.9115,12962.0
2025-01-15 10:10:00,137.27,137.41,137.2,137.22,12342.0,134.9804,135.118,134.9115,134.9312,12342.0
2025-01-15 10:15:00,137.33,137.5,137.11,137.25,16809.0,135.0394,135.2065,134.823,134.9607,16809.0
2025-01-15 10:20:00,137.21,137.75,137.07,137.55,22796.0,134.9214,135.4524,134.7837,135.2557,22796.0
2025-01-15 10:25:00,137.67,137.83,137.5,137.5,17226.0,135.3737,135.531,135.2065,135.2065,17226.0
2025-01-15 10:30:00,137.5,137.55,136.07,136.41,58269.0,135.2065,135.2557,133.8004,134.1347,58269.0
2025-01-15 10:35:00,136.27,136.4,135.86,136.27,39044.0,133.997,134.1249,133.5939,133.997,39044.0
2025-01-15 10:40:00,136.3,136.89,136.24,136.79,22191.0,134.0265,134.6067,133.9675,134.5084,22191.0
2025-01-15 10:45:00,136.79,136.92,136.69,136.78,22182.0,134.5084,134.6362,134.41,134.4985,22182.0
2025-01-15 10:50:00,136.79,136.86,136.65,136.86,10769.0,134.5084,134.5772,134.3707,134.5772,10769.0
2025-01-15 10:55:00,136.89,137.09,136.8,136.93,22711.0,134.6067,134.8034,134.5182,134.646,22711.0
2025-01-15 11:00:00,136.94,137.13,136.87,137.02,12192.0,134.6559,134.8427,134.587,134.7345,12192.0
2025-01-15 11:05:00,137.06,137.32,136.94,137.13,19478.0,134.7739,135.0295,134.6559,134.8427,19478.0
2025-01-15 11:10:00,137.11,137.16,136.74,136.82,25711.0,134.823,134.8722,134.4592,134.5379,25711.0
2025-01-15 11:15:00,136.85,136.85,136.22,136.53,97036.0,134.5674,134.5674,133.9479,134.2527,97036.0
2025-01-15 11:20:00,136.55,136.89,136.42,136.89,50499.0,134.2724,134.6067,134.1445,134.6067,50499.0
2025-01-15 11:25:00,136.9,137.16,136.75,137.13,36753.0,134.6165,134.8722,134.469,134.8427,36753.0
2025-01-15 11:30:00,137.11,137.45,136.96,137.38,23101.0,134.823,135.1574,134.6755,135.0885,23101.0
2025-01-15 11:35:00,137.46,137.56,137.28,137.29,16424.0,135.1672,135.2655,134.9902,135.0,16424.0
2025-01-15 11:40:00,137.29,137.39,136.9,137.22,15155.0,135.0,135.0984,134.6165,134.9312,15155.0
2025-01-15 11:45:00,137.21,137.57,137.04,137.5,12703.0,134.9214,135.2754,134.7542,135.2065,12703.0
2025-01-15 11:50:00,137.56,137.8,137.48,137.8,14610.0,135.2655,135.5015,135.1869,135.5015,14610.0
2025-01-15 11:55:00,137.8,137.89,137.25,137.25,15519.0,135.5015,135.59,134.9607,134.9607,15519.0
2025-01-15 12:00:00,137.21,137.35,136.99,137.01,19214.0,134.9214,135.059,134.705,134.7247,19214.0
2025-01-15 12:05:00,137.01,137.01,136.43,136.58,12650.0,134.7247,134.7247,134.1544,134.3019,12650.0
2025-01-15 12:10:00,136.64,137.07,136.63,137.07,8670.0,134.3609,134.7837,134.351,134.7837,8670.0
2025-01-15 12:15:00,137.03,137.11,136.43,136.43,16034.0,134.7444,134.823,134.1544,134.1544,16034.0
2025-01-15 12:20:00,136.57,136.63,136.36,136.44,8525.0,134.292,134.351,134.0855,134.1642,8525.0
2025-01-15 12:25:00,136.44,136.73,136.38,136.73,13733.0,134.1642,134.4494,134.1052,134.4494,13733.0
2025-01-15 12:30:00,136.79,137.14,136.68,137.02,7016.0,134.5084,134.8525,134.4002,134.7345,7016.0
2025-01-15 12:35:00,137.12,137.19,136.81,136.99,18925.0,134.8329,134.9017,134.528,134.705,18925.0
2025-01-15 12:40:00,136.99,137.24,136.89,137.21,10837.0,134.705,134.9509,134.6067,134.9214,10837.0
2025-01-15 12:45:00,137.1,137.28,137.1,137.19,4810.0,134.8132,134.9902,134.8132,134.9017,4810.0
2025-01-15 12:50:00,137.18,137.29,136.98,137.02,7122.0,134.8919,135.0,134.6952,134.7345,7122.0
2025-01-15 12:55:00,137.11,137.27,137.07,137.2,8757.0,134.823,134.9804,134.7837,134.9115,8757.0
2025-01-15 13:00:00,137.16,137.3,136.94,137.25,15857.0,134.8722,135.0099,134.6559,134.9607,15857.0
2025-01-15 13:05:00,137.26,137.32,137.14,137.15,7699.0,134.9705,135.0295,134.8525,134.8624,7699.0
2025-01-15 13:10:00,137.1,137.28,137.0,137.15,17862.0,134.8132,134.9902,134.7149,134.8624,17862.0
2025-01-15 13:15:00,137.1,137.27,137.02,137.27,8338.0,134.8132,134.9804,134.7345,134.9804,8338.0
2025-01-15 13:20:00,137.26,137.37,137.22,137.36,8731.0,134.9705,135.0787,134.9312,135.0689,8731.0
2025-01-15 13:25:00,137.26,137.41,137.25,137.38,14720.0,134.9705,135.118,134.9607,135.0885,14720.0
2025-01-15 13:30:00,137.4,137.45,137.32,137.45,10106.0,135.1082,135.1574,135.0295,135.1574,10106.0
2025-01-15 13:35:00,137.48,137.57,137.44,137.5,15604.0,135.1869,135.2754,135.1475,135.2065,15604.0
2025-01-15 13:40:00,137.49,137.54,137.24,137.31,18219.0,135.1967,135.2459,134.9509,135.0197,18219.0
2025-01-15 13:45:00,137.36,137.55,137.3,137.5,16731.0,135.0689,135.2557,135.0099,135.2065,16731.0
2025-01-15 13:50:00,137.46,137.5,137.37,137.43,17224.0,135.1672,135.2065,135.0787,135.1377,17224.0
2025-01-15 13:55:00,137.49,137.66,137.4,137.66,9846.0,135.1967,135.3639,135.1082,135.3639,9846.0
2025-01-15 14:00:00,137.66,137.68,137.28,137.34,23649.0,135.3639,135.3835,134.9902,135.0492,23649.0
2025-01-15 14:05:00,137.39,137.5,137.24,137.36,20926.0,135.0984,135.2065,134.9509,135.0689,20926.0
2025-01-15 14:10:00,137.41,137.52,137.34,137.34,14601.0,135.118,135.2262,135.0492,135.0492,14601.0
2025-01-15 14:15:00,137.43,137.49,137.24,137.44,15228.0,135.1377,135.1967,134.9509,135.1475,15228.0
2025-01-15 14:20:00,137.42,137.56,137.3,137.56,22225.0,135.1279,135.2655,135.0099,135.2655,22225.0
2025-01-15 14:25:00,137.56,137.85,137.54,137.85,13383.0,135.2655,135.5507,135.2459,135.5507,13383.0
2025-01-15 14:30:00,137.85,138.08,137.77,138.08,30217.0,135.5507,135.7769,135.472,135.7769,30217.0
2025-01-15 14:35:00,138.1,138.13,137.76,138.05,15712.0,135.7965,135.826,135.4622,135.7474,15712.0
2025-01-15 14:40:00,138.13,138.13,137.95,138.05,18758.0,135.826,135.826,135.649,135.7474,18758.0
2025-01-15 14:45:00,138.05,138.44,138.04,138.41,55172.0,135.7474,136.1308,135.7375,136.1013,55172.0
2025-01-15 14:50:00,138.41,138.52,138.27,138.33,46504.0,136.1013,136.2095,135.9637,136.0227,46504.0
2025-01-15 14:55:00,138.33,138.42,138.29,138.32,15254.0,136.0227,136.1112,135.9834,136.0128,15254.0
2025-01-15 15:00:00,138.37,138.64,138.37,138.59,16759.0,136.062,136.3275,136.062,136.2783,16759.0
2025-01-15 15:05:00,138.59,138.64,138.54,138.62,14106.0,136.2783,136.3275,136.2292,136.3078,14106.0
2025-01-15 15:10:00,138.62,138.68,138.38,138.53,40631.0,136.3078,136.3668,136.0718,136.2193,40631.0
2025-01-15 15:15:00,138.53,138.56,138.14,138.14,20483.0,136.2193,136.2488,135.8359,135.8359,20483.0
2025-01-15 15:20:00,138.19,138.27,137.94,137.95,16682.0,135.885,135.9637,135.6392,135.649,16682.0
2025-01-15 15:25:00,137.93,138.04,137.77,137.92,19014.0,135.6294,135.7375,135.472,135.6195,19014.0
2025-01-15 15:30:00,137.89,138.01,137.78,138.0,22217.0,135.59,135.708,135.4819,135.6982,22217.0
2025-01-15 15:35:00,138.0,138.04,137.86,138.01,21925.0,135.6982,135.7375,135.5605,135.708,21925.0
2025-01-15 15:40:00,137.99,138.24,137.87,138.22,31191.0,135.6884,135.9342,135.5704,135.9145,31191.0
2025-01-15 15:45:00,138.19,138.4,138.17,138.36,37926.0,135.885,136.0915,135.8654,136.0522,37926.0
2025-01-15 15:50:00,138.39,138.58,138.31,138.33,75379.0,136.0817,136.2685,136.003,136.0227,75379.0
2025-01-15 15:55:00,138.31,138.33,137.91,137.93,264960.0,136.003,136.0227,135.6097,135.6294,264960.0
2025-01-16 09:30:00,136.89,138.11,136.51,137.99,37778.0,134.6067,135.8064,134.233,135.6884,37778.0
2025-01-16 09:35:00,138.14,138.22,137.44,137.53,33928.0,135.8359,135.9145,135.1475,135.236,33928.0
2025-01-16 09:40:00,137.6,138.03,137.5,137.99,4957.0,135.3049,135.7277,135.2065,135.6884,4957.0
2025-01-16 09:45:00,138.0,138.06,137.42,137.42,6085.0,135.6982,135.7572,135.1279,135.1279,6085.0
2025-01-16 09:50:00,137.64,137.79,137.53,137.62,3493.0,135.3442,135.4917,135.236,135.3245,3493.0
2025-01-16 09:55:00,137.76,137.76,136.84,137.06,6516.0,135.4622,135.4622,134.5575,134.7739,6516.0
2025-01-16 10:00:00,137.06,137.16,136.57,136.76,10265.0,134.7739,134.8722,134.292,134.4789,10265.0
2025-01-16 10:05:00,136.87,137.13,136.76,136.76,8766.0,134.587,134.8427,134.4789,134.4789,8766.0
2025-01-16 10:10:00,136.85,136.86,136.45,136.54,11749.0,134.5674,134.5772,134.174,134.2625,11749.0
2025-01-16 10:15:00,136.57,136.77,136.36,136.76,8788.0,134.292,134.4887,134.0855,134.4789,8788.0
2025-01-16 10:20:00,136.75,137.12,136.75,137.03,3290.0,134.469,134.8329,134.469,134.7444,3290.0
2025-01-16 10:25:00,136.93,137.25,136.9,137.17,12566.0,134.646,134.9607,134.6165,134.882,12566.0
2025-01-16 10:30:00,137.11,137.22,136.9,136.9,6463.0,134.823,134.9312,134.6165,134.6165,6463.0
2025-01-16 10:35:00,137.05,137.11,136.83,136.83,4336.0,134.764,134.823,134.5477,134.5477,4336.0
2025-01-16 10:40:00,136.77,137.14,136.7,137.14,6755.0,134.4887,134.8525,134.4199,134.8525,6755.0
2025-01-16 10:45:00,137.15,137.6,137.15,137.43,5095.0,134.8624,135.3049,134.8624,135.1377,5095.0
2025-01-16 10:50:00,137.49,137.68,137.48,137.68,5773.0,135.1967,135.3835,135.1869,135.3835,5773.0
2025-01-16 10:55:00,137.68,137.88,137.64,137.68,29500.0,135.3835,135.5802,135.3442,135.3835,29500.0
2025-01-16 11:00:00,137.74,137.89,137.62,137.62,17761.0,135.4425,135.59,135.3245,135.3245,17761.0
2025-01-16 11:05:00,137.69,137.72,137.58,137.69,5947.0,135.3934,135.4229,135.2852,135.3934,5947.0
2025-01-16 11:10:00,137.64,137.75,137.57,137.66,12339.0,135.3442,135.4524,135.2754,135.3639,12339.0
2025-01-16 11:15:00,137.64,137.75,137.51,137.63,6556.0,135.3442,135.4524,135.2164,135.3344,6556.0
2025-01-16 11:20:00,137.55,137.55,137.19,137.42,6707.0,135.2557,135.2557,134.9017,135.1279,6707.0
2025-01-16 11:25:00,137.4,137.51,137.31,137.34,10412.0,135.1082,135.2164,135.0197,135.0492,10412.0
2025-01-16 11:30:00,137.41,137.43,136.89,137.04,7806.0,135.118,135.1377,134.6067,134.7542,7806.0
2025-01-16 11:35:00,137.06,137.32,137.06,137.32,4780.0,134.7739,135.0295,134.7739,135.0295,4780.0
2025-01-16 11:40:00,137.26,137.35,137.04,137.04,5849.0,134.9705,135.059,134.7542,134.7542,5849.0
2025-01-16 11:45:00,137.07,137.5,137.07,137.44,6732.0,134.7837,135.2065,134.7837,135.1475,6732.0
2025-01-16 11:50:00,137.41,137.77,137.4,137.74,5237.0,135.118,135.472,135.1082,135.4425,5237.0
2025-01-16 11:55:00,137.8,137.8,137.47,137.47,5081.0,135.5015,135.5015,135.177,135.177,5081.0
2025-01-16 12:00:00,137.46,137.7,137.32,137.41,25308.0,135.1672,135.4032,135.0295,135.118,25308.0
2025-01-16 12:05:00,137.47,137.97,137.38,137.94,10133.0,135.177,135.6687,135.0885,135.6392,10133.0
2025-01-16 12:10:00,137.89,138.0,137.88,137.99,6762.0,135.59,135.6982,135.5802,135.6884,6762.0
2025-01-16 12:15:00,138.06,138.24,137.92,138.0,9917.0,135.7572,135.9342,135.6195,135.6982,9917.0
2025-01-16 12:20:00,137.99,137.99,137.7,137.92,5871.0,135.6884,135.6884,135.4032,135.6195,5871.0
2025-01-16 12:25:00,137.85,138.08,137.81,138.03,4453.0,135.5507,135.7769,135.5114,135.7277,4453.0
2025-01-16 12:30:00,138.05,138.1,137.85,137.85,10400.0,135.7474,135.7965,135.5507,135.5507,10400.0
2025-01-16 12:35:00,137.91,138.09,137.85,138.09,2870.0,135.6097,135.7867,135.5507,135.7867,2870.0
2025-01-16 12:40:00,138.12,138.19,137.97,138.15,6972.0,135.8162,135.885,135.6687,135.8457,6972.0
2025-01-16 12:45:00,138.09,138.12,137.89,137.97,5515.0,135.7867,135.8162,135.59,135.6687,5515.0
2025-01-16 12:50:00,137.97,138.04,137.72,137.86,12484.0,135.6687,135.7375,135.4229,135.5605,12484.0
2025-01-16 12:55:00,137.86,138.16,137.86,138.15,13801.0,135.5605,135.8555,135.5605,135.8457,13801.0
2025-01-16 13:00:00,138.11,138.32,138.1,138.32,9698.0,135.8064,136.0128,135.7965,136.0128,9698.0
2025-01-16 13:05:00,138.33,138.39,138.24,138.33,7505.0,136.0227,136.0817,135.9342,136.0227,7505.0
2025-01-16 13:10:00,138.32,138.56,138.32,138.56,5714.0,136.0128,136.2488,136.0128,136.2488,5714.0
2025-01-16 13:15:00,138.56,138.77,138.49,138.77,7626.0,136.2488,136.4553,136.18,136.4553,7626.0
2025-01-16 13:20:00,138.76,138.87,138.7,138.8,95878.0,136.4455,136.5537,136.3865,136.4848,95878.0
2025-01-16 13:25:00,138.82,138.86,138.72,138.79,5457.0,136.5045,136.5438,136.4062,136.475,5457.0
2025-01-16 13:30:00,138.73,138.77,138.49,138.56,16533.0,136.416,136.4553,136.18,136.2488,16533.0
2025-01-16 13:35:00,138.5,138.64,138.5,138.56,4045.0,136.1898,136.3275,136.1898,136.2488,4045.0
2025-01-16 13:40:00,138.58,138.59,138.3,138.59,8473.0,136.2685,136.2783,135.9932,136.2783,8473.0
2025-01-16 13:45:00,138.6,138.81,138.53,138.81,12318.0,136.2882,136.4947,136.2193,136.4947,12318.0
2025-01-16 13:50:00,138.82,139.06,138.69,139.03,21076.0,136.5045,136.7405,136.3767,136.711,21076.0
2025-01-16 13:55:00,139.03,139.27,138.88,139.05,68360.0,136.711,136.947,136.5635,136.7307,68360.0
2025-01-16 14:00:00,139.05,139.09,138.97,139.06,6933.0,136.7307,136.77,136.652,136.7405,6933.0
2025-01-16 14:05:00,139.04,139.13,138.9,139.09,30443.0,136.7208,136.8093,136.5832,136.77,30443.0
2025-01-16 14:10:00,139.12,139.47,139.04,139.4,25760.0,136.7995,137.1437,136.7208,137.0748,25760.0
2025-01-16 14:15:00,139.39,139.58,139.33,139.44,27875.0,137.065,137.2518,137.006,137.1142,27875.0
2025-01-16 14:20:00,139.44,139.63,139.43,139.57,14503.0,137.1142,137.301,137.1043,137.242,14503.0
2025-01-16 14:25:00,139.59,139.72,139.57,139.66,19728.0,137.2617,137.3895,137.242,137.3305,19728.0
2025-01-16 14:30:00,139.65,139.75,139.51,139.75,37035.0,137.3207,137.419,137.183,137.419,37035.0
2025-01-16 14:35:00,139.77,139.97,139.73,139.81,9550.0,137.4387,137.6353,137.3993,137.478,9550.0
2025-01-16 14:40:00,139.92,140.1,139.89,139.97,17246.0,137.5862,137.7632,137.5567,137.6353,17246.0
2025-01-16 14:45:00,139.97,140.0,139.79,139.84,14721.0,137.6353,137.6648,137.4583,137.5075,14721.0
2025-01-16 14:50:00,139.9,139.94,139.85,139.93,4714.0,137.5665,137.6058,137.5173,137.596,4714.0
2025-01-16 14:55:00,139.92,139.94,139.82,139.93,8619.0,137.5862,137.6058,137.4878,137.596,8619.0
2025-01-16 15:00:00,139.9,140.05,139.87,139.91,11492.0,137.5665,137.714,137.537,137.5763,11492.0
2025-01-16 15:05:00,139.87,140.02,139.77,139.81,6751.0,137.537,137.6845,137.4387,137.478,6751.0
2025-01-16 15:10:00,139.81,139.89,139.75,139.8,11166.0,137.478,137.5567,137.419,137.4682,11166.0
2025-01-16 15:15:00,139.86,139.86,139.36,139.45,57167.0,137.5272,137.5272,137.0355,137.124,57167.0
2025-01-16 15:20:00,139.47,139.48,139.08,139.19,17892.0,137.1437,137.1535,136.7602,136.8683,17892.0
2025-01-16 15:25:00,139.19,139.35,138.95,139.28,39955.0,136.8683,137.0257,136.6323,136.9568,39955.0
2025-01-16 15:30:00,139.28,139.35,139.09,139.33,19634.0,136.9568,137.0257,136.77,137.006,19634.0
2025-01-16 15:35:00,139.31,139.4,139.09,139.16,8371.0,136.9863,137.0748,136.77,136.8388,8371.0
2025-01-16 15:40:00,139.16,139.63,139.02,139.59,43626.0,136.8388,137.301,136.7012,137.2617,43626.0
2025-01-16 15:45:00,139.59,139.59,139.25,139.36,45825.0,137.2617,137.2617,136.9273,137.0355,45825.0
2025-01-16 15:50:00,139.3,139.57,139.24,139.57,69150.0,136.9765,137.242,136.9175,137.242,69150.0
2025-01-16 15:55:00,139.54,139.74,139.22,139.39,163188.0,137.2125,137.4092,136.8978,137.065,163188.0
2025-01-17 09:30:00,139.35,139.49,138.43,138.69,235014.0,137.0257,137.1633,136.121,136.3767,235014.0
2025-01-17 09:35:00,138.69,138.87,138.28,138.67,8492.0,136.3767,136.5537,135.9735,136.357,8492.0
2025-01-17 09:40:00,138.82,139.24,138.73,139.09,6293.0,136.5045,136.9175,136.416,136.77,6293.0
2025-01-17 09:45:00,139.15,139.7,139.06,139.7,6486.0,136.829,137.3698,136.7405,137.3698,6486.0
2025-01-17 09:50:00,139.59,139.6,139.02,139.04,4941.0,137.2617,137.2715,136.7012,136.7208,4941.0
2025-01-17 09:55:00,138.91,139.48,138.75,139.48,11718.0,136.593,137.1535,136.4357,137.1535,11718.0
2025-01-17 10:00:00,139.4,140.25,139.33,140.09,21040.0,137.0748,137.9107,137.006,137.7533,21040.0
2025-01-17 10:05:00,140.14,140.26,139.5,139.5,5667.0,137.8025,137.9205,137.1732,137.1732,5667.0
2025-01-17 10:10:00,139.49,139.66,139.29,139.59,10565.0,137.1633,137.3305,136.9667,137.2617,10565.0
2025-01-17 10:15:00,139.72,139.85,139.47,139.85,6485.0,137.3895,137.5173,137.1437,137.5173,6485.0
2025-01-17 10:20:00,139.95,140.68,139.93,140.67,12104.0,137.6157,138.3335,137.596,138.3237,12104.0
2025-01-17 10:25:00,140.54,140.71,140.46,140.58,6237.0,138.1958,138.363,138.1172,138.2352,6237.0
2025-01-17 10:30:00,140.62,140.62,140.33,140.36,7900.0,138.2745,138.2745,137.9893,138.0188,7900.0
2025-01-17 10:35:00,140.41,140.41,140.14,140.15,9345.0,138.068,138.068,137.8025,137.8123,9345.0
2025-01-17 10:40:00,140.13,140.44,140.12,140.43,4822.0,137.7927,138.0975,137.7828,138.0877,4822.0
2025-01-17 10:45:00,140.49,140.59,140.28,140.39,5234.0,138.1467,138.245,137.9402,138.0483,5234.0
2025-01-17 10:50:00,140.35,140.45,140.24,140.45,5427.0,138.009,138.1073,137.9008,138.1073,5427.0
2025-01-17 10:55:00,140.38,140.55,140.3,140.37,4476.0,138.0385,138.2057,137.9598,138.0287,4476.0
2025-01-17 11:00:00,140.48,140.52,140.08,140.08,5714.0,138.1368,138.1762,137.7435,137.7435,5714.0
2025-01-17 11:05:00,140.08,140.19,139.95,140.19,2354.0,137.7435,137.8517,137.6157,137.8517,2354.0
2025-01-17 11:10:00,140.1,140.18,140.02,140.16,4940.0,137.7632,137.8418,137.6845,137.8222,4940.0
2025-01-17 11:15:00,140.12,140.37,140.12,140.12,3408.0,137.7828,138.0287,137.7828,137.7828,3408.0
2025-01-17 11:20:00,140.09,140.09,139.8,140.0,6722.0,137.7533,137.7533,137.4682,137.6648,6722.0
2025-01-17 11:25:00,139.92,140.21,139.89,140.15,4434.0,137.5862,137.8713,137.5567,137.8123,4434.0
2025-01-17 11:30:00,140.15,140.28,139.89,140.28,3896.0,137.8123,137.9402,137.5567,137.9402,3896.0
2025-01-17 11:35:00,140.27,140.45,140.17,140.25,13442.0,137.9303,138.1073,137.832,137.9107,13442.0
2025-01-17 11:40:00,140.22,140.42,140.22,140.35,9951.0,137.8812,138.0778,137.8812,138.009,9951.0
2025-01-17 11:45:00,140.31,140.6,140.17,140.53,7618.0,137.9697,138.2548,137.832,138.186,7618.0
2025-01-17 11:50:00,140.61,140.61,140.33,140.36,4515.0,138.2647,138.2647,137.9893,138.0188,4515.0
2025-01-17 11:55:00,140.44,140.48,140.33,140.47,7767.0,138.0975,138.1368,137.9893,138.127,7767.0
2025-01-17 12:00:00,140.43,140.5,140.19,140.31,16293.0,138.0877,138.1565,137.8517,137.9697,16293.0
2025-01-17 12:05:00,140.31,140.38,140.16,140.21,3087.0,137.9697,138.0385,137.8222,137.8713,3087.0
2025-01-17 12:10:00,140.22,140.26,139.98,140.0,9437.0,137.8812,137.9205,137.6452,137.6648,9437.0
2025-01-17 12:15:00,140.0,140.17,139.88,140.14,10909.0,137.6648,137.832,137.5468,137.8025,10909.0
2025-01-17 12:20:00,140.15,140.18,140.01,140.01,7117.0,137.8123,137.8418,137.6747,137.6747,7117.0
2025-01-17 12:25:00,139.94,140.0,139.92,139.94,6112.0,137.6058,137.6648,137.5862,137.6058,6112.0
2025-01-17 12:30:00,139.94,140.32,139.79,140.27,21191.0,137.6058,137.9795,137.4583,137.9303,21191.0
2025-01-17 12:35:00,140.27,140.71,140.26,140.71,8309.0,137.9303,138.363,137.9205,138.363,8309.0
2025-01-17 12:40:00,140.67,140.73,140.55,140.68,9735.0,138.3237,138.3827,138.2057,138.3335,9735.0
2025-01-17 12:45:00,140.68,140.85,140.62,140.81,9346.0,138.3335,138.5006,138.2745,138.4613,9346.0
2025-01-17 12:50:00,140.87,140.99,140.79,140.97,11343.0,138.5203,138.6383,138.4417,138.6186,11343.0
2025-01-17 12:55:00,140.9,140.94,140.61,140.66,3054.0,138.5498,138.5891,138.2647,138.3138,3054.0
2025-01-17 13:00:00,140.67,140.75,140.56,140.75,2824.0,138.3237,138.4023,138.2155,138.4023,2824.0
2025-01-17 13:05:00,140.71,140.75,140.46,140.72,3742.0,138.363,138.4023,138.1172,138.3728,3742.0
2025-01-17 13:10:00,140.74,140.75,140.48,140.49,3073.0,138.3925,138.4023,138.1368,138.1467,3073.0
2025-01-17 13:15:00,140.48,140.59,140.31,140.52,9556.0,138.1368,138.245,137.9697,138.1762,9556.0
2025-01-17 13:20:00,140.45,140.65,140.4,140.43,13359.0,138.1073,138.304,138.0582,138.0877,13359.0
2025-01-17 13:25:00,140.48,140.7,140.47,140.62,3568.0,138.1368,138.3532,138.127,138.2745,3568.0
2025-01-17 13:30:00,140.61,140.92,140.61,140.86,5095.0,138.2647,138.5695,138.2647,138.5105,5095.0
2025-01-17 13:35:00,140.85,141.23,140.84,141.0,27633.0,138.5006,138.8743,138.4908,138.6481,27633.0
2025-01-17 13:40:00,141.08,141.22,141.07,141.14,3832.0,138.7268,138.8645,138.717,138.7858,3832.0
2025-01-17 13:45:00,141.23,141.28,141.18,141.23,5061.0,138.8743,138.9235,138.8251,138.8743,5061.0
2025-01-17 13:50:00,141.19,141.21,140.47,140.54,15447.0,138.835,138.8546,138.127,138.1958,15447.0
2025-01-17 13:55:00,140.5,140.74,140.47,140.68,11209.0,138.1565,138.3925,138.127,138.3335,11209.0
2025-01-17 14:00:00,140.69,140.69,140.38,140.47,15356.0,138.3433,138.3433,138.0385,138.127,15356.0
2025-01-17 14:05:00,140.47,140.91,140.47,140.91,11378.0,138.127,138.5596,138.127,138.5596,11378.0
2025-01-17 14:10:00,140.86,141.04,140.85,141.03,5619.0,138.5105,138.6875,138.5006,138.6776,5619.0
2025-01-17 14:15:00,141.09,141.13,140.81,141.01,7789.0,138.7366,138.776,138.4613,138.658,7789.0
2025-01-17 14:20:00,141.08,141.27,141.01,141.19,7589.0,138.7268,138.9136,138.658,138.835,7589.0
2025-01-17 14:25:00,141.26,141.27,140.94,140.96,8441.0,138.9038,138.9136,138.5891,138.6088,8441.0
2025-01-17 14:30:00,140.92,141.12,140.73,141.12,8675.0,138.5695,138.7661,138.3827,138.7661,8675.0
2025-01-17 14:35:00,141.05,141.29,140.88,140.96,10067.0,138.6973,138.9333,138.5301,138.6088,10067.0
2025-01-17 14:40:00,140.94,141.11,140.86,141.05,5137.0,138.5891,138.7563,138.5105,138.6973,5137.0
2025-01-17 14:45:00,141.04,141.15,140.89,141.13,8914.0,138.6875,138.7956,138.54,138.776,8914.0
2025-01-17 14:50:00,141.08,141.29,141.03,141.24,9680.0,138.7268,138.9333,138.6776,138.8841,9680.0
2025-01-17 14:55:00,141.29,141.3,141.15,141.25,15628.0,138.9333,138.9431,138.7956,138.894,15628.0
2025-01-17 15:00:00,141.21,141.25,141.03,141.12,11741.0,138.8546,138.894,138.6776,138.7661,11741.0
2025-01-17 15:05:00,141.13,141.32,141.09,141.26,18758.0,138.776,138.9628,138.7366,138.9038,18758.0
2025-01-17 15:10:00,141.29,141.31,141.06,141.17,19788.0,138.9333,138.953,138.7071,138.8153,19788.0
2025-01-17 15:15:00,141.18,141.3,141.08,141.13,30067.0,138.8251,138.9431,138.7268,138.776,30067.0
2025-01-17 15:20:00,141.12,141.38,141.06,141.38,11677.0,138.7661,139.0218,138.7071,139.0218,11677.0
2025-01-17 15:25:00,141.38,141.39,141.13,141.35,11940.0,139.0218,139.0316,138.776,138.9923,11940.0
2025-01-17 15:30:00,141.34,141.35,141.2,141.26,13804.0,138.9825,138.9923,138.8448,138.9038,13804.0
2025-01-17 15:35:00,141.26,141.33,141.07,141.3,18837.0,138.9038,138.9726,138.717,138.9431,18837.0
2025-01-17 15:40:00,141.33,141.41,141.24,141.39,21831.0,138.9726,139.0513,138.8841,139.0316,21831.0
2025-01-17 15:45:00,141.39,141.51,141.22,141.43,32415.0,139.0316,139.1496,138.8645,139.071,32415.0
2025-01-17 15:50:00,141.43,141.54,141.29,141.54,37941.0,139.071,139.1791,138.9333,139.1791,37941.0
2025-01-17 15:55:00,141.55,141.59,141.01,141.04,116705.0,139.189,139.2283,138.658,138.6875,116705.0
2025-01-21 09:30:00,140.11,140.99,139.29,139.82,53698.0,137.773,138.6383,136.9667,137.4878,53698.0
2025-01-21 09:35:00,139.26,139.37,138.82,139.03,18858.0,136.9372,137.0453,136.5045,136.711,18858.0
2025-01-21 09:40:00,139.17,139.44,138.76,139.44,16895.0,136.8487,137.1142,136.4455,137.1142,16895.0
2025-01-21 09:45:00,139.52,140.39,139.52,140.27,30255.0,137.1928,138.0483,137.1928,137.9303,30255.0
2025-01-21 09:50:00,140.18,140.36,139.95,140.28,8577.0,137.8418,138.0188,137.6157,137.9402,8577.0
2025-01-21 09:55:00,140.28,140.28,139.8,140.02,19240.0,137.9402,137.9402,137.4682,137.6845,19240.0
2025-01-21 10:00:00,140.02,140.07,139.75,140.01,26166.0,137.6845,137.7337,137.419,137.6747,26166.0
2025-01-21 10:05:00,140.07,140.36,139.91,140.13,17472.0,137.7337,138.0188,137.5763,137.7927,17472.0
2025-01-21 10:10:00,140.13,140.37,140.0,140.36,16736.0,137.7927,138.0287,137.6648,138.0188,16736.0
2025-01-21 10:15:00,140.35,140.5,140.22,140.22,13179.0,138.009,138.1565,137.8812,137.8812,13179.0
2025-01-21 10:20:00,140.32,140.32,139.81,139.88,36279.0,137.9795,137.9795,137.478,137.5468,36279.0
2025-01-21 10:25:00,139.9,140.04,139.61,140.02,19299.0,137.5665,137.7042,137.2813,137.6845,19299.0
2025-01-21 10:30:00,140.03,140.45,140.03,140.44,7806.0,137.6943,138.1073,137.6943,138.0975,7806.0
2025-01-21 10:35:00,140.35,140.66,140.28,140.65,6784.0,138.009,138.3138,137.9402,138.304,6784.0
2025-01-21 10:40:00,140.75,140.82,140.44,140.44,8708.0,138.4023,138.4712,138.0975,138.0975,8708.0
2025-01-21 10:45:00,140.54,140.71,140.41,140.41,5089.0,138.1958,138.363,138.068,138.068,5089.0
2025-01-21 10:50:00,140.38,140.56,140.34,140.52,6657.0,138.0385,138.2155,137.9992,138.1762,6657.0
2025-01-21 10:55:00,140.53,140.86,140.52,140.85,4768.0,138.186,138.5105,138.1762,138.5006,4768.0
2025-01-21 11:00:00,140.77,140.77,140.09,140.36,9226.0,138.422,138.422,137.7533,138.0188,9226.0
2025-01-21 11:05:00,140.4,140.5,140.2,140.32,5654.0,138.0582,138.1565,137.8615,137.9795,5654.0
2025-01-21 11:10:00,140.31,140.55,140.31,140.53,5435.0,137.9697,138.2057,137.9697,138.186,5435.0
2025-01-21 11:15:00,140.53,140.78,140.52,140.75,5624.0,138.186,138.4318,138.1762,138.4023,5624.0
2025-01-21 11:20:00,140.72,140.75,140.51,140.65,9353.0,138.3728,138.4023,138.1663,138.304,9353.0
2025-01-21 11:25:00,140.72,140.76,140.35,140.45,9927.0,138.3728,138.4122,138.009,138.1073,9927.0
2025-01-21 11:30:00,140.48,140.62,140.42,140.51,13503.0,138.1368,138.2745,138.0778,138.1663,13503.0
2025-01-21 11:35:00,140.56,140.8,140.5,140.78,6281.0,138.2155,138.4515,138.1565,138.4318,6281.0
2025-01-21 11:40:00,140.81,140.98,140.64,140.85,6482.0,138.4613,138.6285,138.2942,138.5006,6482.0
2025-01-21 11:45:00,140.88,140.94,140.67,140.67,9513.0,138.5301,138.5891,138.3237,138.3237,9513.0
2025-01-21 11:50:00,140.79,140.89,140.59,140.76,6070.0,138.4417,138.54,138.245,138.4122,6070.0
2025-01-21 11:55:00,140.8,140.82,140.61,140.65,14647.0,138.4515,138.4712,138.2647,138.304,14647.0
2025-01-21 12:00:00,140.62,140.91,140.6,140.66,9570.0,138.2745,138.5596,138.2548,138.3138,9570.0
2025-01-21 12:05:00,140.63,140.8,140.58,140.8,9654.0,138.2843,138.4515,138.2352,138.4515,9654.0
2025-01-21 12:10:00,140.83,140.91,140.78,140.85,6257.0,138.481,138.5596,138.4318,138.5006,6257.0
2025-01-21 12:15:00,140.8,140.81,140.62,140.73,5817.0,138.4515,138.4613,138.2745,138.3827,5817.0
2025-01-21 12:20:00,140.68,140.68,140.42,140.64,5959.0,138.3335,138.3335,138.0778,138.2942,5959.0
2025-01-21 12:25:00,140.65,140.78,140.63,140.64,6522.0,138.304,138.4318,138.2843,138.2942,6522.0
2025-01-21 12:30:00,140.56,140.66,140.45,140.52,5844.0,138.2155,138.3138,138.1073,138.1762,5844.0
2025-01-21 12:35:00,140.57,140.7,140.5,140.66,8245.0,138.2253,138.3532,138.1565,138.3138,8245.0
2025-01-21 12:40:00,140.68,140.68,140.1,140.1,15241.0,138.3335,138.3335,137.7632,137.7632,15241.0
2025-01-21 12:45:00,140.01,140.17,140.01,140.03,6542.0,137.6747,137.832,137.6747,137.6943,6542.0
2025-01-21 12:50:00,140.03,140.21,140.03,140.11,5347.0,137.6943,137.8713,137.6943,137.773,5347.0
2025-01-21 12:55:00,140.05,140.28,140.0,140.1,8286.0,137.714,137.9402,137.6648,137.7632,8286.0
2025-01-21 13:00:00,140.15,140.37,140.12,140.2,6276.0,137.8123,138.0287,137.7828,137.8615,6276.0
2025-01-21 13:05:00,140.21,140.21,140.04,140.09,5023.0,137.8713,137.8713,137.7042,137.7533,5023.0
2025-01-21 13:10:00,140.0,140.0,139.88,139.94,7844.0,137.6648,137.6648,137.5468,137.6058,7844.0
2025-01-21 13:15:00,139.94,140.05,139.89,140.03,8409.0,137.6058,137.714,137.5567,137.6943,8409.0
2025-01-21 13:20:00,140.01,140.32,140.0,140.08,8983.0,137.6747,137.9795,137.6648,137.7435,8983.0
2025-01-21 13:25:00,140.1,140.37,140.1,140.31,10356.0,137.7632,138.0287,137.7632,137.9697,10356.0
2025-01-21 13:30:00,140.31,140.36,140.21,140.32,8916.0,137.9697,138.0188,137.8713,137.9795,8916.0
2025-01-21 13:35:00,140.31,140.31,140.09,140.09,7253.0,137.9697,137.9697,137.7533,137.7533,7253.0
2025-01-21 13:40:00,140.13,140.2,140.06,140.08,7354.0,137.7927,137.8615,137.7238,137.7435,7354.0
2025-01-21 13:45:00,140.08,140.11,139.99,140.01,6690.0,137.7435,137.773,137.655,137.6747,6690.0
2025-01-21 13:50:00,140.0,140.1,139.87,139.94,7192.0,137.6648,137.7632,137.537,137.6058,7192.0
2025-01-21 13:55:00,139.88,139.93,139.72,139.72,13545.0,137.5468,137.596,137.3895,137.3895,13545.0
2025-01-21 14:00:00,139.67,139.73,139.51,139.52,9196.0,137.3403,137.3993,137.183,137.1928,9196.0
2025-01-21 14:05:00,139.5,139.64,139.41,139.51,20300.0,137.1732,137.3108,137.0847,137.183,20300.0
2025-01-21 14:10:00,139.61,139.81,139.55,139.56,10574.0,137.2813,137.478,137.2223,137.2322,10574.0
2025-01-21 14:15:00,139.56,139.74,139.5,139.6,16336.0,137.2322,137.4092,137.1732,137.2715,16336.0
2025-01-21 14:20:00,139.55,139.71,139.49,139.69,4143.0,137.2223,137.3797,137.1633,137.36,4143.0
2025-01-21 14:25:00,139.7,139.74,139.5,139.63,8091.0,137.3698,137.4092,137.1732,137.301,8091.0
2025-01-21 14:30:00,139.57,139.94,139.57,139.85,6544.0,137.242,137.6058,137.242,137.5173,6544.0
2025-01-21 14:35:00,139.92,139.96,139.8,139.95,11754.0,137.5862,137.6255,137.4682,137.6157,11754.0
2025-01-21 14:40:00,139.96,140.07,139.89,139.95,9711.0,137.6255,137.7337,137.5567,137.6157,9711.0
2025-01-21 14:45:00,139.97,139.98,139.89,139.93,9161.0,137.6353,137.6452,137.5567,137.596,9161.0
2025-01-21 14:50:00,139.96,140.02,139.88,139.92,9311.0,137.6255,137.6845,137.5468,137.5862,9311.0
2025-01-21 14:55:00,139.98,139.98,139.87,139.96,4918.0,137.6452,137.6452,137.537,137.6255,4918.0
2025-01-21 15:00:00,139.93,139.93,139.84,139.84,4994.0,137.596,137.596,137.5075,137.5075,4994.0
2025-01-21 15:05:00,139.85,139.87,139.71,139.81,9572.0,137.5173,137.537,137.3797,137.478,9572.0
2025-01-21 15:10:00,139.83,139.89,139.66,139.67,14301.0,137.4977,137.5567,137.3305,137.3403,14301.0
2025-01-21 15:15:00,139.67,139.77,139.64,139.75,12711.0,137.3403,137.4387,137.3108,137.419,12711.0
2025-01-21 15:20:00,139.79,139.87,139.67,139.69,10986.0,137.4583,137.537,137.3403,137.36,10986.0
2025-01-21 15:25:00,139.66,139.69,139.5,139.51,13533.0,137.3305,137.36,137.1732,137.183,13533.0
2025-01-21 15:30:00,139.53,139.53,139.31,139.31,20004.0,137.2027,137.2027,136.9863,136.9863,20004.0
2025-01-21 15:35:00,139.25,139.53,139.22,139.53,16133.0,136.9273,137.2027,136.8978,137.2027,16133.0
2025-01-21 15:40:00,139.44,139.6,139.27,139.59,19102.0,137.1142,137.2715,136.947,137.2617,19102.0
2025-01-21 15:45:00,139.56,139.71,139.41,139.51,39317.0,137.2322,137.3797,137.0847,137.183,39317.0
2025-01-21 15:50:00,139.49,139.91,139.46,139.55,39019.0,137.1633,137.5763,137.1338,137.2223,39019.0
2025-01-21 15:55:00,139.52,139.69,139.41,139.58,177867.0,137.1928,137.36,137.0847,137.2518,177867.0
2025-01-22 09:30:00,138.68,138.68,137.82,137.82,47520.0,136.3668,136.3668,135.5212,135.5212,47520.0
2025-01-22 09:35:00,138.01,138.09,137.66,137.75,23685.0,135.708,135.7867,135.3639,135.4524,23685.0
2025-01-22 09:40:00,137.77,138.75,137.76,138.54,13927.0,135.472,136.4357,135.4622,136.2292,13927.0
2025-01-22 09:45:00,138.45,138.52,138.04,138.04,10754.0,136.1407,136.2095,135.7375,135.7375,10754.0
2025-01-22 09:50:00,138.01,138.04,137.62,137.62,9021.0,135.708,135.7375,135.3245,135.3245,9021.0
2025-01-22 09:55:00,137.62,137.74,137.31,137.63,36718.0,135.3245,135.4425,135.0197,135.3344,36718.0
2025-01-22 10:00:00,137.6,138.5,137.6,138.5,23097.0,135.3049,136.1898,135.3049,136.1898,23097.0
2025-01-22 10:05:00,138.47,138.87,138.45,138.87,14836.0,136.1603,136.5537,136.1407,136.5537,14836.0
2025-01-22 10:10:00,138.89,138.98,138.25,138.28,15020.0,136.5733,136.6618,135.944,135.9735,15020.0
2025-01-22 10:15:00,138.27,138.57,138.23,138.57,8715.0,135.9637,136.2587,135.9244,136.2587,8715.0
2025-01-22 10:20:00,138.48,138.65,138.14,138.22,9294.0,136.1702,136.3373,135.8359,135.9145,9294.0
2025-01-22 10:25:00,138.1,138.42,137.9,137.91,17497.0,135.7965,136.1112,135.5999,135.6097,17497.0
2025-01-22 10:30:00,137.91,137.91,137.41,137.5,14547.0,135.6097,135.6097,135.118,135.2065,14547.0
2025-01-22 10:35:00,137.5,138.25,137.5,138.25,10402.0,135.2065,135.944,135.2065,135.944,10402.0
2025-01-22 10:40:00,138.09,138.46,138.08,138.24,5468.0,135.7867,136.1505,135.7769,135.9342,5468.0
2025-01-22 10:45:00,138.19,138.27,137.84,138.16,13015.0,135.885,135.9637,135.5409,135.8555,13015.0
2025-01-22 10:50:00,138.12,138.12,137.89,138.03,8427.0,135.8162,135.8162,135.59,135.7277,8427.0
2025-01-22 10:55:00,138.04,138.25,137.96,138.25,18038.0,135.7375,135.944,135.6589,135.944,18038.0
2025-01-22 11:00:00,138.19,138.3,138.02,138.14,14174.0,135.885,135.9932,135.7179,135.8359,14174.0
2025-01-22 11:05:00,138.08,138.4,138.03,138.23,7667.0,135.7769,136.0915,135.7277,135.9244,7667.0
2025-01-22 11:10:00,138.22,138.35,138.12,138.2,13313.0,135.9145,136.0423,135.8162,135.8949,13313.0
2025-01-22 11:15:00,138.25,138.26,137.96,138.22,8088.0,135.944,135.9539,135.6589,135.9145,8088.0
2025-01-22 11:20:00,138.06,138.61,137.99,138.58,11938.0,135.7572,136.298,135.6884,136.2685,11938.0
2025-01-22 11:25:00,138.61,138.65,138.33,138.41,15563.0,136.298,136.3373,136.0227,136.1013,15563.0
2025-01-22 11:30:00,138.38,138.4,138.13,138.23,41498.0,136.0718,136.0915,135.826,135.9244,41498.0
2025-01-22 11:35:00,138.31,138.43,138.12,138.41,12491.0,136.003,136.121,135.8162,136.1013,12491.0
2025-01-22 11:40:00,138.47,138.56,138.12,138.26,12977.0,136.1603,136.2488,135.8162,135.9539,12977.0
2025-01-22 11:45:00,138.13,138.24,137.96,138.0,43094.0,135.826,135.9342,135.6589,135.6982,43094.0
2025-01-22 11:50:00,138.0,138.19,137.85,137.91,29486.0,135.6982,135.885,135.5507,135.6097,29486.0
2025-01-22 11:55:00,137.95,138.05,137.85,137.85,9984.0,135.649,135.7474,135.5507,135.5507,9984.0
2025-01-22 12:00:00,137.84,137.89,137.4,137.4,18327.0,135.5409,135.59,135.1082,135.1082,18327.0
2025-01-22 12:05:00,137.44,137.51,137.15,137.21,28796.0,135.1475,135.2164,134.8624,134.9214,28796.0
2025-01-22 12:10:00,137.12,137.3,137.08,137.23,25506.0,134.8329,135.0099,134.7935,134.941,25506.0
2025-01-22 12:15:00,137.29,137.45,137.24,137.32,20218.0,135.0,135.1574,134.9509,135.0295,20218.0
2025-01-22 12:20:00,137.33,137.45,137.19,137.41,12132.0,135.0394,135.1574,134.9017,135.118,12132.0
2025-01-22 12:25:00,137.4,137.58,137.4,137.5,17005.0,135.1082,135.2852,135.1082,135.2065,17005.0
2025-01-22 12:30:00,137.53,137.73,137.5,137.68,11432.0,135.236,135.4327,135.2065,135.3835,11432.0
2025-01-22 12:35:00,137.74,137.78,137.64,137.65,12505.0,135.4425,135.4819,135.3442,135.354,12505.0
2025-01-22 12:40:00,137.66,137.66,137.44,137.5,8005.0,135.3639,135.3639,135.1475,135.2065,8005.0
2025-01-22 12:45:00,137.43,137.61,137.27,137.27,9128.0,135.1377,135.3147,134.9804,134.9804,9128.0
2025-01-22 12:50:00,137.3,137.35,136.91,136.91,13379.0,135.0099,135.059,134.6264,134.6264,13379.0
2025-01-22 12:55:00,136.92,136.94,136.68,136.83,19502.0,134.6362,134.6559,134.4002,134.5477,19502.0
2025-01-22 13:00:00,136.8,136.8,136.41,136.42,16074.0,134.5182,134.5182,134.1347,134.1445,16074.0
2025-01-22 13:05:00,136.4,136.44,136.27,136.44,19031.0,134.1249,134.1642,133.997,134.1642,19031.0
2025-01-22 13:10:00,136.44,136.48,136.26,136.26,13649.0,134.1642,134.2035,133.9872,133.9872,13649.0
2025-01-22 13:15:00,136.28,136.34,136.21,136.32,12429.0,134.0069,134.0659,133.938,134.0462,12429.0
2025-01-22 13:20:00,136.3,136.42,136.21,136.25,13675.0,134.0265,134.1445,133.938,133.9774,13675.0
2025-01-22 13:25:00,136.25,136.25,136.12,136.15,15249.0,133.9774,133.9774,133.8495,133.879,15249.0
2025-01-22 13:30:00,136.14,136.17,135.77,135.81,28207.0,133.8692,133.8987,133.5054,133.5447,28207.0
2025-01-22 13:35:00,135.81,135.88,135.51,135.53,27228.0,133.5447,133.6135,133.2497,133.2694,27228.0
2025-01-22 13:40:00,135.54,136.0,135.45,135.9,46609.0,133.2792,133.7315,133.1907,133.6332,46609.0
2025-01-22 13:45:00,135.94,136.04,135.56,135.99,15163.0,133.6725,133.7709,133.2989,133.7217,15163.0
2025-01-22 13:50:00,135.94,135.94,135.69,135.73,14538.0,133.6725,133.6725,133.4267,133.4661,14538.0
2025-01-22 13:55:00,135.68,135.97,135.56,135.89,23592.0,133.4169,133.702,133.2989,133.6234,23592.0
2025-01-22 14:00:00,135.89,135.91,135.45,135.49,13730.0,133.6234,133.643,133.1907,133.2301,13730.0
2025-01-22 14:05:00,135.49,135.6,135.39,135.56,12845.0,133.2301,133.3382,133.1317,133.2989,12845.0
2025-01-22 14:10:00,135.56,135.68,135.4,135.66,14008.0,133.2989,133.4169,133.1416,133.3972,14008.0
2025-01-22 14:15:00,135.65,135.81,135.61,135.81,14332.0,133.3874,133.5447,133.3481,133.5447,14332.0
2025-01-22 14:20:00,135.81,136.21,135.81,136.0,21125.0,133.5447,133.938,133.5447,133.7315,21125.0
2025-01-22 14:25:00,135.9,136.04,135.69,135.69,11746.0,133.6332,133.7709,133.4267,133.4267,11746.0
2025-01-22 14:30:00,135.74,135.88,135.67,135.67,13320.0,133.4759,133.6135,133.4071,133.4071,13320.0
2025-01-22 14:35:00,135.82,136.07,135.64,136.02,13810.0,133.5545,133.8004,133.3776,133.7512,13810.0
2025-01-22 14:40:00,135.96,135.97,135.67,135.76,16062.0,133.6922,133.702,133.4071,133.4955,16062.0
2025-01-22 14:45:00,135.82,135.84,135.55,135.56,19860.0,133.5545,133.5742,133.2891,133.2989,19860.0
2025-01-22 14:50:00,135.56,135.59,135.43,135.53,24670.0,133.2989,133.3284,133.1711,133.2694,24670.0
2025-01-22 14:55:00,135.55,135.6,135.38,135.42,19759.0,133.2891,133.3382,133.1219,133.1612,19759.0
2025-01-22 15:00:00,135.42,135.51,135.2,135.46,37092.0,133.1612,133.2497,132.9449,133.2006,37092.0
2025-01-22 15:05:00,135.45,135.6,135.39,135.43,17209.0,133.1907,133.3382,133.1317,133.1711,17209.0
2025-01-22 15:10:00,135.42,135.59,135.36,135.55,18858.0,133.1612,133.3284,133.1022,133.2891,18858.0
2025-01-22 15:15:00,135.56,135.68,135.55,135.59,15257.0,133.2989,133.4169,133.2891,133.3284,15257.0
2025-01-22 15:20:00,135.56,135.67,135.4,135.41,38987.0,133.2989,133.4071,133.1416,133.1514,38987.0
2025-01-22 15:25:00,135.44,135.7,135.4,135.44,37743.0,133.1809,133.4366,133.1416,133.1809,37743.0
2025-01-22 15:30:00,135.44,135.49,135.29,135.42,25727.0,133.1809,133.2301,133.0334,133.1612,25727.0
2025-01-22 15:35:00,135.42,135.46,135.24,135.45,39594.0,133.1612,133.2006,132.9842,133.1907,39594.0
2025-01-22 15:40:00,135.46,135.49,135.21,135.22,32883.0,133.2006,133.2301,132.9547,132.9646,32883.0
2025-01-22 15:45:00,135.22,135.25,134.91,134.95,52959.0,132.9646,132.9941,132.6597,132.6991,52959.0
2025-01-22 15:50:00,134.95,134.95,134.61,134.86,73878.0,132.6991,132.6991,132.3647,132.6106,73878.0
2025-01-22 15:55:00,134.88,135.12,134.78,135.06,244046.0,132.6302,132.8662,132.5319,132.8072,244046.0
2025-01-23 09:30:00,136.0,137.32,136.0,136.36,49893.0,133.7315,135.0295,133.7315,134.0855,49893.0
2025-01-23 09:35:00,136.08,136.65,136.07,136.34,13095.0,133.8102,134.3707,133.8004,134.0659,13095.0
2025-01-23 09:40:00,136.24,136.4,136.01,136.19,9248.0,133.9675,134.1249,133.7414,133.9184,9248.0
2025-01-23 09:45:00,136.16,136.41,135.71,135.9,20688.0,133.8889,134.1347,133.4464,133.6332,20688.0
2025-01-23 09:50:00,135.9,136.28,135.6,136.22,20796.0,133.6332,134.0069,133.3382,133.9479,20796.0
2025-01-23 09:55:00,136.17,136.79,136.06,136.67,17882.0,133.8987,134.5084,133.7905,134.3904,17882.0
2025-01-23 10:00:00,136.68,137.03,136.47,137.02,14770.0,134.4002,134.7444,134.1937,134.7345,14770.0
2025-01-23 10:05:00,136.99,137.5,136.99,137.29,16387.0,134.705,135.2065,134.705,135.0,16387.0
2025-01-23 10:10:00,137.27,137.41,137.05,137.29,14694.0,134.9804,135.118,134.764,135.0,14694.0
2025-01-23 10:15:00,137.28,137.8,137.28,137.66,25292.0,134.9902,135.5015,134.9902,135.3639,25292.0
2025-01-23 10:20:00,137.79,138.16,137.71,138.05,12592.0,135.4917,135.8555,135.413,135.7474,12592.0
2025-01-23 10:25:00,138.04,138.47,138.01,138.01,13778.0,135.7375,136.1603,135.708,135.708,13778.0
2025-01-23 10:30:00,138.0,138.03,137.55,137.66,14876.0,135.6982,135.7277,135.2557,135.3639,14876.0
2025-01-23 10:35:00,137.6,138.18,137.6,137.71,15595.0,135.3049,135.8752,135.3049,135.413,15595.0
2025-01-23 10:40:00,137.73,138.4,137.73,138.36,23704.0,135.4327,136.0915,135.4327,136.0522,23704.0
2025-01-23 10:45:00,138.35,138.43,137.95,138.14,33467.0,136.0423,136.121,135.649,135.8359,33467.0
2025-01-23 10:50:00,138.13,138.23,137.95,138.14,16584.0,135.826,135.9244,135.649,135.8359,16584.0
2025-01-23 10:55:00,138.14,138.3,138.05,138.24,29932.0,135.8359,135.9932,135.7474,135.9342,29932.0
2025-01-23 11:00:00,138.26,138.5,138.22,138.47,13299.0,135.9539,136.1898,135.9145,136.1603,13299.0
2025-01-23 11:05:00,138.47,138.61,138.37,138.49,13343.0,136.1603,136.298,136.062,136.18,13343.0
2025-01-23 11:10:00,138.45,138.49,138.05,138.07,28523.0,136.1407,136.18,135.7474,135.767,28523.0
2025-01-23 11:15:00,138.02,138.62,137.97,138.52,27255.0,135.7179,136.3078,135.6687,136.2095,27255.0
2025-01-23 11:20:00,138.49,138.85,138.45,138.72,29771.0,136.18,136.534,136.1407,136.4062,29771.0
2025-01-23 11:25:00,138.75,138.76,138.23,138.27,60955.0,136.4357,136.4455,135.9244,135.9637,60955.0
2025-01-23 11:30:00,138.24,138.34,137.99,138.27,13795.0,135.9342,136.0325,135.6884,135.9637,13795.0
2025-01-23 11:35:00,138.25,138.35,137.96,138.0,18696.0,135.944,136.0423,135.6589,135.6982,18696.0
2025-01-23 11:40:00,137.96,138.39,137.96,138.34,22926.0,135.6589,136.0817,135.6589,136.0325,22926.0
2025-01-23 11:45:00,138.36,138.8,138.25,138.77,10062.0,136.0522,136.4848,135.944,136.4553,10062.0
2025-01-23 11:50:00,138.77,138.8,138.59,138.69,9854.0,136.4553,136.4848,136.2783,136.3767,9854.0
2025-01-23 11:55:00,138.72,139.16,138.64,139.07,12328.0,136.4062,136.8388,136.3275,136.7503,12328.0
2025-01-23 12:00:00,139.07,139.44,139.0,139.4,16396.0,136.7503,137.1142,136.6815,137.0748,16396.0
2025-01-23 12:05:00,139.34,139.9,139.34,139.83,25411.0,137.0158,137.5665,137.0158,137.4977,25411.0
2025-01-23 12:10:00,139.82,140.44,139.78,140.34,15596.0,137.4878,138.0975,137.4485,137.9992,15596.0
2025-01-23 12:15:00,140.34,140.6,140.29,140.41,24391.0,137.9992,138.2548,137.95,138.068,24391.0
2025-01-23 12:20:00,140.38,140.62,140.1,140.37,71869.0,138.0385,138.2745,137.7632,138.0287,71869.0
2025-01-23 12:25:00,140.44,140.89,140.3,140.84,33446.0,138.0975,138.54,137.9598,138.4908,33446.0
2025-01-23 12:30:00,140.81,140.81,140.47,140.6,13081.0,138.4613,138.4613,138.127,138.2548,13081.0
2025-01-23 12:35:00,140.59,140.97,140.59,140.85,31764.0,138.245,138.6186,138.245,138.5006,31764.0
2025-01-23 12:40:00,140.79,140.81,140.45,140.48,19019.0,138.4417,138.4613,138.1073,138.1368,19019.0
2025-01-23 12:45:00,140.52,140.71,140.44,140.67,27698.0,138.1762,138.363,138.0975,138.3237,27698.0
2025-01-23 12:50:00,140.71,140.71,140.14,140.14,18107.0,138.363,138.363,137.8025,137.8025,18107.0
2025-01-23 12:55:00,140.21,140.51,140.17,140.35,22852.0,137.8713,138.1663,137.832,138.009,22852.0
2025-01-23 13:00:00,140.33,140.33,139.5,139.55,39413.0,137.9893,137.9893,137.1732,137.2223,39413.0
2025-01-23 13:05:00,139.55,139.6,139.08,139.11,40590.0,137.2223,137.2715,136.7602,136.7897,40590.0
2025-01-23 13:10:00,139.13,139.2,138.92,139.09,40344.0,136.8093,136.8782,136.6028,136.77,40344.0
2025-01-23 13:15:00,139.09,139.32,138.73,138.78,35703.0,136.77,136.9962,136.416,136.4652,35703.0
2025-01-23 13:20:00,138.78,138.88,138.6,138.82,26287.0,136.4652,136.5635,136.2882,136.5045,26287.0
2025-01-23 13:25:00,138.83,139.02,138.7,139.02,22409.0,136.5143,136.7012,136.3865,136.7012,22409.0
2025-01-23 13:30:00,139.02,139.02,138.67,138.94,15110.0,136.7012,136.7012,136.357,136.6225,15110.0
2025-01-23 13:35:00,138.94,139.12,138.74,139.12,11710.0,136.6225,136.7995,136.4258,136.7995,11710.0
2025-01-23 13:40:00,139.07,139.16,138.96,138.96,4961.0,136.7503,136.8388,136.6422,136.6422,4961.0
2025-01-23 13:45:00,139.09,139.43,138.91,139.43,11183.0,136.77,137.1043,136.593,137.1043,11183.0
2025-01-23 13:50:00,139.36,139.53,139.23,139.34,19944.0,137.0355,137.2027,136.9077,137.0158,19944.0
2025-01-23 13:55:00,139.32,139.42,139.18,139.34,19851.0,136.9962,137.0945,136.8585,137.0158,19851.0
2025-01-23 14:00:00,139.28,139.72,139.15,139.66,23953.0,136.9568,137.3895,136.829,137.3305,23953.0
2025-01-23 14:05:00,139.67,139.88,139.66,139.81,9530.0,137.3403,137.5468,137.3305,137.478,9530.0
2025-01-23 14:10:00,139.83,139.97,139.63,139.95,18354.0,137.4977,137.6353,137.301,137.6157,18354.0
2025-01-23 14:15:00,139.94,140.1,139.54,139.54,20364.0,137.6058,137.7632,137.2125,137.2125,20364.0
2025-01-23 14:20:00,139.54,139.85,139.51,139.82,18261.0,137.2125,137.5173,137.183,137.4878,18261.0
2025-01-23 14:25:00,139.85,139.93,139.61,139.93,17350.0,137.5173,137.596,137.2813,137.596,17350.0
2025-01-23 14:30:00,139.88,140.03,139.75,140.0,14460.0,137.5468,137.6943,137.419,137.6648,14460.0
2025-01-23 14:35:00,139.96,140.0,139.65,139.94,24442.0,137.6255,137.6648,137.3207,137.6058,24442.0
2025-01-23 14:40:00,139.86,140.19,139.86,140.15,13342.0,137.5272,137.8517,137.5272,137.8123,13342.0
2025-01-23 14:45:00,140.22,140.4,140.12,140.39,20462.0,137.8812,138.0582,137.7828,138.0483,20462.0
2025-01-23 14:50:00,140.37,140.44,140.2,140.39,19919.0,138.0287,138.0975,137.8615,138.0483,19919.0
2025-01-23 14:55:00,140.38,140.5,140.17,140.17,13172.0,138.0385,138.1565,137.832,137.832,13172.0
2025-01-23 15:00:00,140.23,140.37,140.16,140.37,9653.0,137.891,138.0287,137.8222,138.0287,9653.0
2025-01-23 15:05:00,140.34,140.42,140.22,140.31,18733.0,137.9992,138.0778,137.8812,137.9697,18733.0
2025-01-23 15:10:00,140.31,140.31,139.99,140.26,19318.0,137.9697,137.9697,137.655,137.9205,19318.0
2025-01-23 15:15:00,140.28,140.37,140.19,140.26,22262.0,137.9402,138.0287,137.8517,137.9205,22262.0
2025-01-23 15:20:00,140.26,140.44,140.16,140.26,24379.0,137.9205,138.0975,137.8222,137.9205,24379.0
2025-01-23 15:25:00,140.2,140.47,140.09,140.11,30020.0,137.8615,138.127,137.7533,137.773,30020.0
2025-01-23 15:30:00,140.15,140.16,139.8,139.91,61518.0,137.8123,137.8222,137.4682,137.5763,61518.0
2025-01-23 15:35:00,139.89,140.11,139.64,139.71,27920.0,137.5567,137.773,137.3108,137.3797,27920.0
2025-01-23 15:40:00,139.73,140.13,139.7,140.13,26057.0,137.3993,137.7927,137.3698,137.7927,26057.0
2025-01-23 15:45:00,140.13,140.26,140.1,140.25,29214.0,137.7927,137.9205,137.7632,137.9107,29214.0
2025-01-23 15:50:00,140.24,140.49,140.08,140.28,85197.0,137.9008,138.1467,137.7435,137.9402,85197.0
2025-01-23 15:55:00,140.27,140.88,140.26,140.71,223752.0,137.9303,138.5301,137.9205,138.363,223752.0
2025-01-24 09:30:00,140.64,141.4,140.27,141.37,49434.0,138.2942,139.0415,137.9303,139.012,49434.0
2025-01-24 09:35:00,141.41,141.86,141.27,141.59,24543.0,139.0513,139.4938,138.9136,139.2283,24543.0
2025-01-24 09:40:00,141.69,142.38,141.65,142.37,17145.0,139.3266,140.0051,139.2873,139.9953,17145.0
2025-01-24 09:45:00,142.34,142.42,141.96,142.09,68517.0,139.9658,140.0445,139.5921,139.72,68517.0
2025-01-24 09:50:00,142.11,142.13,141.13,141.17,29932.0,139.7396,139.7593,138.776,138.8153,29932.0
2025-01-24 09:55:00,141.13,141.2,140.6,140.82,28068.0,138.776,138.8448,138.2548,138.4712,28068.0
2025-01-24 10:00:00,140.83,140.97,140.47,140.92,20927.0,138.481,138.6186,138.127,138.5695,20927.0
2025-01-24 10:05:00,140.79,140.94,140.17,140.22,9244.0,138.4417,138.5891,137.832,137.8812,9244.0
2025-01-24 10:10:00,140.19,140.42,140.02,140.26,16588.0,137.8517,138.0778,137.6845,137.9205,16588.0
2025-01-24 10:15:00,140.28,141.0,140.27,140.84,7901.0,137.9402,138.6481,137.9303,138.4908,7901.0
2025-01-24 10:20:00,140.84,140.99,140.61,140.98,5280.0,138.4908,138.6383,138.2647,138.6285,5280.0
2025-01-24 10:25:00,140.94,141.09,140.93,141.08,4829.0,138.5891,138.7366,138.5793,138.7268,4829.0
2025-01-24 10:30:00,141.03,141.31,140.9,141.18,9203.0,138.6776,138.953,138.5498,138.8251,9203.0
2025-01-24 10:35:00,141.14,141.25,140.85,141.12,6987.0,138.7858,138.894,138.5006,138.7661,6987.0
2025-01-24 10:40:00,141.06,141.4,141.0,141.34,8725.0,138.7071,139.0415,138.6481,138.9825,8725.0
2025-01-24 10:45:00,141.3,141.62,141.18,141.23,9422.0,138.9431,139.2578,138.8251,138.8743,9422.0
2025-01-24 10:50:00,141.22,141.23,140.8,140.89,8227.0,138.8645,138.8743,138.4515,138.54,8227.0
2025-01-24 10:55:00,140.89,140.89,140.6,140.73,9429.0,138.54,138.54,138.2548,138.3827,9429.0
2025-01-24 11:00:00,140.72,141.06,140.7,141.06,5683.0,138.3728,138.7071,138.3532,138.7071,5683.0
2025-01-24 11:05:00,141.06,141.22,141.05,141.05,5041.0,138.7071,138.8645,138.6973,138.6973,5041.0
2025-01-24 11:10:00,141.04,141.12,140.95,140.95,6908.0,138.6875,138.7661,138.599,138.599,6908.0
2025-01-24 11:15:00,140.96,141.04,140.82,140.97,4870.0,138.6088,138.6875,138.4712,138.6186,4870.0
2025-01-24 11:20:00,140.96,141.22,140.95,141.15,8493.0,138.6088,138.8645,138.599,138.7956,8493.0
2025-01-24 11:25:00,141.08,141.39,141.08,141.36,8098.0,138.7268,139.0316,138.7268,139.0021,8098.0
2025-01-24 11:30:00,141.27,141.49,141.27,141.49,8209.0,138.9136,139.13,138.9136,139.13,8209.0
2025-01-24 11:35:00,141.44,141.57,141.29,141.33,9150.0,139.0808,139.2086,138.9333,138.9726,9150.0
2025-01-24 11:40:00,141.26,141.34,141.08,141.12,4186.0,138.9038,138.9825,138.7268,138.7661,4186.0
2025-01-24 11:45:00,141.12,141.41,141.05,141.34,7117.0,138.7661,139.0513,138.6973,138.9825,7117.0
2025-01-24 11:50:00,141.34,141.38,141.24,141.38,5635.0,138.9825,139.0218,138.8841,139.0218,5635.0
2025-01-24 11:55:00,141.36,141.43,141.31,141.4,8784.0,139.0021,139.071,138.953,139.0415,8784.0
2025-01-24 12:00:00,141.4,141.93,141.39,141.92,18857.0,139.0415,139.5626,139.0316,139.5528,18857.0
2025-01-24 12:05:00,141.87,141.95,141.7,141.7,19025.0,139.5036,139.5823,139.3365,139.3365,19025.0
2025-01-24 12:10:00,141.73,141.78,141.3,141.34,9682.0,139.366,139.4151,138.9431,138.9825,9682.0
2025-01-24 12:15:00,141.36,141.41,141.23,141.23,7428.0,139.0021,139.0513,138.8743,138.8743,7428.0
2025-01-24 12:20:00,141.23,141.72,141.21,141.6,9574.0,138.8743,139.3561,138.8546,139.2381,9574.0
2025-01-24 12:25:00,141.6,141.73,141.53,141.67,9238.0,139.2381,139.366,139.1693,139.307,9238.0
2025-01-24 12:30:00,141.67,141.67,141.51,141.58,6324.0,139.307,139.307,139.1496,139.2185,6324.0
2025-01-24 12:35:00,141.52,141.52,141.32,141.38,3826.0,139.1595,139.1595,138.9628,139.0218,3826.0
2025-01-24 12:40:00,141.31,141.35,141.27,141.33,4426.0,138.953,138.9923,138.9136,138.9726,4426.0
2025-01-24 12:45:00,141.33,141.39,141.28,141.37,3315.0,138.9726,139.0316,138.9235,139.012,3315.0
2025-01-24 12:50:00,141.36,141.4,140.77,140.77,11653.0,139.0021,139.0415,138.422,138.422,11653.0
2025-01-24 12:55:00,140.79,140.92,140.74,140.92,8743.0,138.4417,138.5695,138.3925,138.5695,8743.0
2025-01-24 13:00:00,140.86,140.93,140.73,140.85,12158.0,138.5105,138.5793,138.3827,138.5006,12158.0
2025-01-24 13:05:00,140.85,141.0,140.8,140.98,8817.0,138.5006,138.6481,138.4515,138.6285,8817.0
2025-01-24 13:10:00,140.97,140.98,140.74,140.75,10349.0,138.6186,138.6285,138.3925,138.4023,10349.0
2025-01-24 13:15:00,140.75,140.8,140.58,140.74,11256.0,138.4023,138.4515,138.2352,138.3925,11256.0
2025-01-24 13:20:00,140.78,140.78,140.5,140.53,7455.0,138.4318,138.4318,138.1565,138.186,7455.0
2025-01-24 13:25:00,140.51,140.56,140.05,140.2,28092.0,138.1663,138.2155,137.714,137.8615,28092.0
2025-01-24 13:30:00,140.22,140.4,140.21,140.34,25169.0,137.8812,138.0582,137.8713,137.9992,25169.0
2025-01-24 13:35:00,140.38,140.77,140.35,140.77,20700.0,138.0385,138.422,138.009,138.422,20700.0
2025-01-24 13:40:00,140.72,140.82,140.64,140.75,6591.0,138.3728,138.4712,138.2942,138.4023,6591.0
2025-01-24 13:45:00,140.72,140.85,140.65,140.7,9827.0,138.3728,138.5006,138.304,138.3532,9827.0
2025-01-24 13:50:00,140.69,140.97,140.69,140.97,8429.0,138.3433,138.6186,138.3433,138.6186,8429.0
2025-01-24 13:55:00,140.94,141.06,140.81,140.86,25851.0,138.5891,138.7071,138.4613,138.5105,25851.0
2025-01-24 14:00:00,140.88,141.01,140.78,140.94,7749.0,138.5301,138.658,138.4318,138.5891,7749.0
2025-01-24 14:05:00,140.91,140.91,140.75,140.77,15497.0,138.5596,138.5596,138.4023,138.422,15497.0
2025-01-24 14:10:00,140.81,140.98,140.76,140.76,18990.0,138.4613,138.6285,138.4122,138.4122,18990.0
2025-01-24 14:15:00,140.78,140.81,140.47,140.5,15474.0,138.4318,138.4613,138.127,138.1565,15474.0
2025-01-24 14:20:00,140.55,140.73,140.52,140.7,14092.0,138.2057,138.3827,138.1762,138.3532,14092.0
2025-01-24 14:25:00,140.7,140.75,140.6,140.6,9571.0,138.3532,138.4023,138.2548,138.2548,9571.0
2025-01-24 14:30:00,140.66,140.83,140.56,140.81,14717.0,138.3138,138.481,138.2155,138.4613,14717.0
2025-01-24 14:35:00,140.81,140.87,140.7,140.8,12832.0,138.4613,138.5203,138.3532,138.4515,12832.0
2025-01-24 14:40:00,140.77,140.83,140.66,140.8,10021.0,138.422,138.481,138.3138,138.4515,10021.0
2025-01-24 14:45:00,140.81,140.83,140.62,140.64,10020.0,138.4613,138.481,138.2745,138.2942,10020.0
2025-01-24 14:50:00,140.6,140.67,140.56,140.58,11439.0,138.2548,138.3237,138.2155,138.2352,11439.0
2025-01-24 14:55:00,140.56,140.59,140.3,140.31,12854.0,138.2155,138.245,137.9598,137.9697,12854.0
2025-01-24 15:00:00,140.33,140.33,140.08,140.09,20375.0,137.9893,137.9893,137.7435,137.7533,20375.0
2025-01-24 15:05:00,140.13,140.16,139.96,139.99,12250.0,137.7927,137.8222,137.6255,137.655,12250.0
2025-01-24 15:10:00,140.01,140.02,139.76,139.9,23044.0,137.6747,137.6845,137.4288,137.5665,23044.0
2025-01-24 15:15:00,139.9,139.9,139.61,139.64,18494.0,137.5665,137.5665,137.2813,137.3108,18494.0
2025-01-24 15:20:00,139.63,139.63,139.47,139.57,19599.0,137.301,137.301,137.1437,137.242,19599.0
2025-01-24 15:25:00,139.57,139.68,139.45,139.47,12693.0,137.242,137.3502,137.124,137.1437,12693.0
2025-01-24 15:30:00,139.47,139.59,139.39,139.51,22951.0,137.1437,137.2617,137.065,137.183,22951.0
2025-01-24 15:35:00,139.49,139.53,139.36,139.36,13685.0,137.1633,137.2027,137.0355,137.0355,13685.0
2025-01-24 15:40:00,139.35,139.37,139.25,139.35,31568.0,137.0257,137.0453,136.9273,137.0257,31568.0
2025-01-24 15:45:00,139.35,139.38,139.17,139.28,21068.0,137.0257,137.0552,136.8487,136.9568,21068.0
2025-01-24 15:50:00,139.27,139.68,139.25,139.6,46043.0,136.947,137.3502,136.9273,137.2715,46043.0
2025-01-24 15:55:00,139.59,139.86,139.57,139.64,151465.0,137.2617,137.5272,137.242,137.3108,151465.0
2025-01-27 09:30:00,140.68,140.85,139.45,139.94,70002.0,138.3335,138.5006,137.124,137.6058,70002.0
2025-01-27 09:35:00,139.52,141.09,139.17,140.59,37392.0,137.1928,138.7366,136.8487,138.245,37392.0
2025-01-27 09:40:00,140.47,141.16,140.34,140.83,16401.0,138.127,138.8055,137.9992,138.481,16401.0
2025-01-27 09:45:00,140.79,141.16,140.5,140.95,13942.0,138.4417,138.8055,138.1565,138.599,13942.0
2025-01-27 09:50:00,141.0,141.57,140.95,141.57,12533.0,138.6481,139.2086,138.599,139.2086,12533.0
2025-01-27 09:55:00,141.68,142.62,141.59,142.46,74383.0,139.3168,140.2411,139.2283,140.0838,74383.0
2025-01-27 10:00:00,142.5,143.0,142.25,142.75,25768.0,140.1231,140.6148,139.8773,140.369,25768.0
2025-01-27 10:05:00,142.77,143.23,142.44,142.62,67443.0,140.3886,140.841,140.0641,140.2411,67443.0
2025-01-27 10:10:00,142.54,142.63,142.25,142.47,6239.0,140.1625,140.251,139.8773,140.0936,6239.0
2025-01-27 10:15:00,142.43,142.9,142.36,142.37,55868.0,140.0543,140.5165,139.9855,139.9953,55868.0
2025-01-27 10:20:00,142.51,142.52,142.05,142.1,14198.0,140.133,140.1428,139.6806,139.7298,14198.0
2025-01-27 10:25:00,142.06,142.06,141.52,141.54,8046.0,139.6905,139.6905,139.1595,139.1791,8046.0
2025-01-27 10:30:00,141.5,141.54,140.85,140.88,7847.0,139.1398,139.1791,138.5006,138.5301,7847.0
2025-01-27 10:35:00,140.84,140.9,140.32,140.42,6737.0,138.4908,138.5498,137.9795,138.0778,6737.0
2025-01-27 10:40:00,140.49,140.65,140.32,140.58,6786.0,138.1467,138.304,137.9795,138.2352,6786.0
2025-01-27 10:45:00,140.59,140.7,140.14,140.18,9350.0,138.245,138.3532,137.8025,137.8418,9350.0
2025-01-27 10:50:00,140.15,140.4,140.08,140.14,11670.0,137.8123,138.0582,137.7435,137.8025,11670.0
2025-01-27 10:55:00,140.09,140.41,140.09,140.24,7163.0,137.7533,138.068,137.7533,137.9008,7163.0
2025-01-27 11:00:00,140.16,140.21,139.73,139.75,6828.0,137.8222,137.8713,137.3993,137.419,6828.0
2025-01-27 11:05:00,139.75,140.1,139.65,139.92,11931.0,137.419,137.7632,137.3207,137.5862,11931.0
2025-01-27 11:10:00,139.89,140.04,139.8,139.83,8406.0,137.5567,137.7042,137.4682,137.4977,8406.0
2025-01-27 11:15:00,139.95,140.05,139.83,140.03,5505.0,137.6157,137.714,137.4977,137.6943,5505.0
2025-01-27 11:20:00,140.05,140.26,139.99,140.09,9097.0,137.714,137.9205,137.655,137.7533,9097.0
2025-01-27 11:25:00,140.05,140.16,139.96,140.04,5671.0,137.714,137.8222,137.6255,137.7042,5671.0
2025-01-27 11:30:00,140.14,140.18,139.96,140.12,10569.0,137.8025,137.8418,137.6255,137.7828,10569.0
2025-01-27 11:35:00,140.15,140.4,140.15,140.15,5444.0,137.8123,138.0582,137.8123,137.8123,5444.0
2025-01-27 11:40:00,140.15,140.18,139.56,139.64,10627.0,137.8123,137.8418,137.2322,137.3108,10627.0
2025-01-27 11:45:00,139.63,139.76,139.46,139.51,7128.0,137.301,137.4288,137.1338,137.183,7128.0
2025-01-27 11:50:00,139.53,139.82,139.48,139.76,15658.0,137.2027,137.4878,137.1535,137.4288,15658.0
2025-01-27 11:55:00,139.71,139.88,139.53,139.62,10249.0,137.3797,137.5468,137.2027,137.2912,10249.0
2025-01-27 12:00:00,139.69,139.94,139.68,139.83,4085.0,137.36,137.6058,137.3502,137.4977,4085.0
2025-01-27 12:05:00,139.84,140.27,139.75,140.27,9899.0,137.5075,137.9303,137.419,137.9303,9899.0
2025-01-27 12:10:00,140.29,140.66,140.24,140.61,12605.0,137.95,138.3138,137.9008,138.2647,12605.0
2025-01-27 12:15:00,140.68,141.0,140.68,140.99,9656.0,138.3335,138.6481,138.3335,138.6383,9656.0
2025-01-27 12:20:00,141.0,141.21,140.94,141.19,12008.0,138.6481,138.8546,138.5891,138.835,12008.0
2025-01-27 12:25:00,141.19,141.26,141.0,141.26,11457.0,138.835,138.9038,138.6481,138.9038,11457.0
2025-01-27 12:30:00,141.26,141.4,141.1,141.13,20125.0,138.9038,139.0415,138.7465,138.776,20125.0
2025-01-27 12:35:00,141.08,141.13,140.74,140.81,27921.0,138.7268,138.776,138.3925,138.4613,27921.0
2025-01-27 12:40:00,140.87,140.97,140.64,140.92,10650.0,138.5203,138.6186,138.2942,138.5695,10650.0
2025-01-27 12:45:00,140.92,140.99,140.59,140.66,15641.0,138.5695,138.6383,138.245,138.3138,15641.0
2025-01-27 12:50:00,140.71,140.79,140.6,140.71,11102.0,138.363,138.4417,138.2548,138.363,11102.0
2025-01-27 12:55:00,140.74,140.86,140.51,140.51,6868.0,138.3925,138.5105,138.1663,138.1663,6868.0
2025-01-27 13:00:00,140.49,140.63,140.37,140.53,6964.0,138.1467,138.2843,138.0287,138.186,6964.0
2025-01-27 13:05:00,140.55,140.84,140.52,140.62,7558.0,138.2057,138.4908,138.1762,138.2745,7558.0
2025-01-27 13:10:00,140.63,140.71,140.43,140.71,7620.0,138.2843,138.363,138.0877,138.363,7620.0
2025-01-27 13:15:00,140.71,140.73,140.62,140.63,7642.0,138.363,138.3827,138.2745,138.2843,7642.0
2025-01-27 13:20:00,140.63,140.86,140.52,140.81,7406.0,138.2843,138.5105,138.1762,138.4613,7406.0
2025-01-27 13:25:00,140.81,140.91,140.6,140.68,25173.0,138.4613,138.5596,138.2548,138.3335,25173.0
2025-01-27 13:30:00,140.73,140.8,140.5,140.52,8965.0,138.3827,138.4515,138.1565,138.1762,8965.0
2025-01-27 13:35:00,140.51,140.63,140.46,140.58,10758.0,138.1663,138.2843,138.1172,138.2352,10758.0
2025-01-27 13:40:00,140.56,140.81,140.51,140.81,6144.0,138.2155,138.4613,138.1663,138.4613,6144.0
2025-01-27 13:45:00,140.74,140.8,140.65,140.72,6601.0,138.3925,138.4515,138.304,138.3728,6601.0
2025-01-27 13:50:00,140.8,140.94,140.65,140.93,12459.0,138.4515,138.5891,138.304,138.5793,12459.0
2025-01-27 13:55:00,140.89,140.98,140.77,140.87,7213.0,138.54,138.6285,138.422,138.5203,7213.0
2025-01-27 14:00:00,140.89,141.13,140.86,141.05,12128.0,138.54,138.776,138.5105,138.6973,12128.0
2025-01-27 14:05:00,141.05,141.24,140.98,141.21,16466.0,138.6973,138.8841,138.6285,138.8546,16466.0
2025-01-27 14:10:00,141.19,141.29,141.17,141.19,15410.0,138.835,138.9333,138.8153,138.835,15410.0
2025-01-27 14:15:00,141.19,141.29,141.13,141.14,23054.0,138.835,138.9333,138.776,138.7858,23054.0
2025-01-27 14:20:00,141.12,141.34,141.04,141.34,8125.0,138.7661,138.9825,138.6875,138.9825,8125.0
2025-01-27 14:25:00,141.36,141.56,141.31,141.56,13122.0,139.0021,139.1988,138.953,139.1988,13122.0
2025-01-27 14:30:00,141.58,141.7,141.56,141.63,20946.0,139.2185,139.3365,139.1988,139.2676,20946.0
2025-01-27 14:35:00,141.7,141.92,141.7,141.91,12597.0,139.3365,139.5528,139.3365,139.543,12597.0
2025-01-27 14:40:00,141.91,141.91,141.76,141.78,15411.0,139.543,139.543,139.3955,139.4151,15411.0
2025-01-27 14:45:00,141.69,141.69,141.43,141.48,12746.0,139.3266,139.3266,139.071,139.1201,12746.0
2025-01-27 14:50:00,141.47,141.57,141.44,141.5,9710.0,139.1103,139.2086,139.0808,139.1398,9710.0
2025-01-27 14:55:00,141.5,141.51,141.24,141.25,11835.0,139.1398,139.1496,138.8841,138.894,11835.0
2025-01-27 15:00:00,141.25,141.38,141.0,141.0,8679.0,138.894,139.0218,138.6481,138.6481,8679.0
2025-01-27 15:05:00,141.0,141.0,140.48,140.54,18313.0,138.6481,138.6481,138.1368,138.1958,18313.0
2025-01-27 15:10:00,140.53,140.75,140.46,140.72,19572.0,138.186,138.4023,138.1172,138.3728,19572.0
2025-01-27 15:15:00,140.71,141.13,140.68,141.07,18899.0,138.363,138.776,138.3335,138.717,18899.0
2025-01-27 15:20:00,141.07,141.47,141.01,141.45,22708.0,138.717,139.1103,138.658,139.0906,22708.0
2025-01-27 15:25:00,141.45,141.68,141.42,141.64,29398.0,139.0906,139.3168,139.0611,139.2775,29398.0
2025-01-27 15:30:00,141.68,141.69,141.24,141.28,51504.0,139.3168,139.3266,138.8841,138.9235,51504.0
2025-01-27 15:35:00,141.29,141.35,141.04,141.09,31574.0,138.9333,138.9923,138.6875,138.7366,31574.0
2025-01-27 15:40:00,141.09,141.32,141.09,141.23,30902.0,138.7366,138.9628,138.7366,138.8743,30902.0
2025-01-27 15:45:00,141.26,141.39,141.17,141.26,28047.0,138.9038,139.0316,138.8153,138.9038,28047.0
2025-01-27 15:50:00,141.2,141.27,140.75,140.83,62765.0,138.8448,138.9136,138.4023,138.481,62765.0
2025-01-27 15:55:00,140.89,141.44,140.8,141.35,216685.0,138.54,139.0808,138.4515,138.9923,216685.0
2025-01-28 09:30:00,141.84,142.0,140.69,140.77,43230.0,139.4741,139.6315,138.3433,138.422,43230.0
2025-01-28 09:35:00,140.69,141.69,140.28,141.69,18134.0,138.3433,139.3266,137.9402,139.3266,18134.0
2025-01-28 09:40:00,141.72,142.01,141.68,141.68,5836.0,139.3561,139.6413,139.3168,139.3168,5836.0
2025-01-28 09:45:00,141.59,141.69,141.02,141.16,6331.0,139.2283,139.3266,138.6678,138.8055,6331.0
2025-01-28 09:50:00,141.18,141.18,140.35,140.91,13018.0,138.8251,138.8251,138.009,138.5596,13018.0
2025-01-28 09:55:00,141.02,141.09,140.66,140.83,4393.0,138.6678,138.7366,138.3138,138.481,4393.0
2025-01-28 10:00:00,140.67,141.14,140.61,140.89,7723.0,138.3237,138.7858,138.2647,138.54,7723.0
2025-01-28 10:05:00,140.78,141.06,140.46,140.63,9826.0,138.4318,138.7071,138.1172,138.2843,9826.0
2025-01-28 10:10:00,140.6,140.73,140.39,140.53,14000.0,138.2548,138.3827,138.0483,138.186,14000.0
2025-01-28 10:15:00,140.62,140.63,140.38,140.48,8382.0,138.2745,138.2843,138.0385,138.1368,8382.0
2025-01-28 10:20:00,140.39,140.51,139.89,139.91,13894.0,138.0483,138.1663,137.5567,137.5763,13894.0
2025-01-28 10:25:00,139.91,140.06,139.69,139.79,41005.0,137.5763,137.7238,137.36,137.4583,41005.0
2025-01-28 10:30:00,139.68,140.19,139.54,139.9,19532.0,137.3502,137.8517,137.2125,137.5665,19532.0
2025-01-28 10:35:00,139.89,139.93,139.49,139.91,12463.0,137.5567,137.596,137.1633,137.5763,12463.0
2025-01-28 10:40:00,139.97,140.14,139.88,140.12,14004.0,137.6353,137.8025,137.5468,137.7828,14004.0
2025-01-28 10:45:00,140.12,140.31,140.09,140.23,7105.0,137.7828,137.9697,137.7533,137.891,7105.0
2025-01-28 10:50:00,140.24,140.54,140.11,140.47,10559.0,137.9008,138.1958,137.773,138.127,10559.0
2025-01-28 10:55:00,140.5,140.58,140.17,140.23,11611.0,138.1565,138.2352,137.832,137.891,11611.0
2025-01-28 11:00:00,140.17,140.42,140.03,140.42,15973.0,137.832,138.0778,137.6943,138.0778,15973.0
2025-01-28 11:05:00,140.43,140.43,140.16,140.29,12298.0,138.0877,138.0877,137.8222,137.95,12298.0
2025-01-28 11:10:00,140.32,140.42,140.11,140.16,13070.0,137.9795,138.0778,137.773,137.8222,13070.0
2025-01-28 11:15:00,140.15,140.15,139.66,139.69,11944.0,137.8123,137.8123,137.3305,137.36,11944.0
2025-01-28 11:20:00,139.68,139.68,139.4,139.5,10105.0,137.3502,137.3502,137.0748,137.1732,10105.0
2025-01-28 11:25:00,139.48,139.51,139.13,139.24,23414.0,137.1535,137.183,136.8093,136.9175,23414.0
2025-01-28 11:30:00,139.24,139.61,139.18,139.5,14116.0,136.9175,137.2813,136.8585,137.1732,14116.0
2025-01-28 11:35:00,139.5,139.5,139.02,139.12,7640.0,137.1732,137.1732,136.7012,136.7995,7640.0
2025-01-28 11:40:00,139.11,139.62,139.1,139.49,10049.0,136.7897,137.2912,136.7798,137.1633,10049.0
2025-01-28 11:45:00,139.52,139.52,139.28,139.4,11127.0,137.1928,137.1928,136.9568,137.0748,11127.0
2025-01-28 11:50:00,139.4,139.5,139.09,139.1,9436.0,137.0748,137.1732,136.77,136.7798,9436.0
2025-01-28 11:55:00,139.17,139.17,138.94,139.01,7877.0,136.8487,136.8487,136.6225,136.6913,7877.0
2025-01-28 12:00:00,139.07,139.07,138.76,138.97,7851.0,136.7503,136.7503,136.4455,136.652,7851.0
2025-01-28 12:05:00,138.98,139.09,138.91,139.07,10959.0,136.6618,136.77,136.593,136.7503,10959.0
2025-01-28 12:10:00,139.13,139.17,138.92,139.06,10793.0,136.8093,136.8487,136.6028,136.7405,10793.0
2025-01-28 12:15:00,139.02,139.22,138.96,139.03,7900.0,136.7012,136.8978,136.6422,136.711,7900.0
2025-01-28 12:20:00,139.05,139.13,138.85,138.9,7713.0,136.7307,136.8093,136.534,136.5832,7713.0
2025-01-28 12:25:00,138.82,138.88,138.75,138.84,7487.0,136.5045,136.5635,136.4357,136.5242,7487.0
2025-01-28 12:30:00,138.84,138.98,138.64,138.64,7068.0,136.5242,136.6618,136.3275,136.3275,7068.0
2025-01-28 12:35:00,138.64,138.65,138.42,138.43,4796.0,136.3275,136.3373,136.1112,136.121,4796.0
2025-01-28 12:40:00,138.48,138.69,138.44,138.65,11927.0,136.1702,136.3767,136.1308,136.3373,11927.0
2025-01-28 12:45:00,138.65,138.84,138.5,138.81,9861.0,136.3373,136.5242,136.1898,136.4947,9861.0
2025-01-28 12:50:00,138.81,138.87,138.51,138.52,12399.0,136.4947,136.5537,136.1997,136.2095,12399.0
2025-01-28 12:55:00,138.52,138.52,138.22,138.25,3586.0,136.2095,136.2095,135.9145,135.944,3586.0
2025-01-28 13:00:00,138.25,138.32,138.05,138.08,9295.0,135.944,136.0128,135.7474,135.7769,9295.0
2025-01-28 13:05:00,138.06,138.1,138.0,138.0,57506.0,135.7572,135.7965,135.6982,135.6982,57506.0
2025-01-28 13:10:00,138.02,138.33,137.86,138.28,28907.0,135.7179,136.0227,135.5605,135.9735,28907.0
2025-01-28 13:15:00,138.31,138.36,138.23,138.24,3750.0,136.003,136.0522,135.9244,135.9342,3750.0
2025-01-28 13:20:00,138.38,138.43,138.26,138.34,16584.0,136.0718,136.121,135.9539,136.0325,16584.0
2025-01-28 13:25:00,138.34,138.34,138.11,138.18,11009.0,136.0325,136.0325,135.8064,135.8752,11009.0
2025-01-28 13:30:00,138.24,138.48,138.24,138.41,6903.0,135.9342,136.1702,135.9342,136.1013,6903.0
2025-01-28 13:35:00,138.47,138.47,138.28,138.42,7428.0,136.1603,136.1603,135.9735,136.1112,7428.0
2025-01-28 13:40:00,138.35,138.35,137.58,137.68,28092.0,136.0423,136.0423,135.2852,135.3835,28092.0
2025-01-28 13:45:00,137.68,137.71,137.12,137.12,52340.0,135.3835,135.413,134.8329,134.8329,52340.0
2025-01-28 13:50:00,137.22,137.39,136.93,137.35,29981.0,134.9312,135.0984,134.646,135.059,29981.0
2025-01-28 13:55:00,137.35,137.37,137.05,137.21,34172.0,135.059,135.0787,134.764,134.9214,34172.0
2025-01-28 14:00:00,137.12,137.64,137.12,137.55,14497.0,134.8329,135.3442,134.8329,135.2557,14497.0
2025-01-28 14:05:00,137.58,137.63,137.35,137.35,9847.0,135.2852,135.3344,135.059,135.059,9847.0
2025-01-28 14:10:00,137.31,137.39,137.06,137.24,14724.0,135.0197,135.0984,134.7739,134.9509,14724.0
2025-01-28 14:15:00,137.24,137.35,137.23,137.34,17261.0,134.9509,135.059,134.941,135.0492,17261.0
2025-01-28 14:20:00,137.36,137.44,137.15,137.28,27787.0,135.0689,135.1475,134.8624,134.9902,27787.0
2025-01-28 14:25:00,137.23,137.43,137.07,137.34,29640.0,134.941,135.1377,134.7837,135.0492,29640.0
2025-01-28 14:30:00,137.33,137.66,137.33,137.65,23501.0,135.0394,135.3639,135.0394,135.354,23501.0
2025-01-28 14:35:00,137.71,137.86,137.68,137.76,81165.0,135.413,135.5605,135.3835,135.4622,81165.0
2025-01-28 14:40:00,137.78,138.08,137.73,138.06,48185.0,135.4819,135.7769,135.4327,135.7572,48185.0
2025-01-28 14:45:00,138.05,138.31,138.04,138.31,18072.0,135.7474,136.003,135.7375,136.003,18072.0
2025-01-28 14:50:00,138.31,138.47,138.16,138.46,20953.0,136.003,136.1603,135.8555,136.1505,20953.0
2025-01-28 14:55:00,138.46,138.73,138.46,138.58,19369.0,136.1505,136.416,136.1505,136.2685,19369.0
2025-01-28 15:00:00,138.56,138.79,138.45,138.63,16695.0,136.2488,136.475,136.1407,136.3177,16695.0
2025-01-28 15:05:00,138.55,138.71,138.5,138.52,11694.0,136.239,136.3963,136.1898,136.2095,11694.0
2025-01-28 15:10:00,138.52,138.58,138.38,138.38,10247.0,136.2095,136.2685,136.0718,136.0718,10247.0
2025-01-28 15:15:00,138.4,138.4,138.25,138.27,14829.0,136.0915,136.0915,135.944,135.9637,14829.0
2025-01-28 15:20:00,138.3,138.51,138.26,138.46,21037.0,135.9932,136.1997,135.9539,136.1505,21037.0
2025-01-28 15:25:00,138.48,138.65,138.45,138.6,14494.0,136.1702,136.3373,136.1407,136.2882,14494.0
2025-01-28 15:30:00,138.6,138.6,138.43,138.47,28864.0,136.2882,136.2882,136.121,136.1603,28864.0
2025-01-28 15:35:00,138.46,138.63,138.45,138.59,22510.0,136.1505,136.3177,136.1407,136.2783,22510.0
2025-01-28 15:40:00,138.56,138.71,138.47,138.67,26880.0,136.2488,136.3963,136.1603,136.357,26880.0
2025-01-28 15:45:00,138.69,138.7,138.29,138.34,37899.0,136.3767,136.3865,135.9834,136.0325,37899.0
2025-01-28 15:50:00,138.36,138.5,138.2,138.25,69609.0,136.0522,136.1898,135.8949,135.944,69609.0
2025-01-28 15:55:00,138.22,138.29,137.99,138.09,182595.0,135.9145,135.9834,135.6884,135.7867,182595.0
2025-01-29 09:30:00,138.3,139.35,137.58,139.09,40248.0,135.9932,137.0257,135.2852,136.77,40248.0
2025-01-29 09:35:00,138.98,138.99,138.07,138.52,7815.0,136.6618,136.6717,135.767,136.2095,7815.0
2025-01-29 09:40:00,138.35,139.31,138.35,139.31,17011.0,136.0423,136.9863,136.0423,136.9863,17011.0
2025-01-29 09:45:00,139.22,139.57,138.92,139.0,11609.0,136.8978,137.242,136.6028,136.6815,11609.0
2025-01-29 09:50:00,138.91,139.42,138.74,139.06,20312.0,136.593,137.0945,136.4258,136.7405,20312.0
2025-01-29 09:55:00,139.16,139.4,138.98,139.35,5923.0,136.8388,137.0748,136.6618,137.0257,5923.0
2025-01-29 10:00:00,139.34,139.62,139.31,139.62,8556.0,137.0158,137.2912,136.9863,137.2912,8556.0
2025-01-29 10:05:00,139.71,139.71,138.96,138.98,15994.0,137.3797,137.3797,136.6422,136.6618,15994.0
2025-01-29 10:10:00,138.95,138.95,138.57,138.62,7684.0,136.6323,136.6323,136.2587,136.3078,7684.0
2025-01-29 10:15:00,138.62,138.79,138.48,138.75,11897.0,136.3078,136.475,136.1702,136.4357,11897.0
2025-01-29 10:20:00,138.6,139.09,138.6,139.09,22704.0,136.2882,136.77,136.2882,136.77,22704.0
2025-01-29 10:25:00,139.1,139.64,139.02,139.2,22199.0,136.7798,137.3108,136.7012,136.8782,22199.0
2025-01-29 10:30:00,139.1,139.34,139.0,139.33,23806.0,136.7798,137.0158,136.6815,137.006,23806.0
2025-01-29 10:35:00,139.38,139.8,139.29,139.76,6250.0,137.0552,137.4682,136.9667,137.4288,6250.0
2025-01-29 10:40:00,139.77,140.05,139.72,139.99,7957.0,137.4387,137.714,137.3895,137.655,7957.0
2025-01-29 10:45:00,140.0,140.02,139.67,139.74,10830.0,137.6648,137.6845,137.3403,137.4092,10830.0
2025-01-29 10:50:00,139.75,139.75,139.58,139.74,7942.0,137.419,137.419,137.2518,137.4092,7942.0
2025-01-29 10:55:00,139.73,140.04,139.7,139.8,16950.0,137.3993,137.7042,137.3698,137.4682,16950.0
2025-01-29 11:00:00,139.8,140.01,139.75,139.97,6731.0,137.4682,137.6747,137.419,137.6353,6731.0
2025-01-29 11:05:00,139.89,140.31,139.8,140.3,21799.0,137.5567,137.9697,137.4682,137.9598,21799.0
2025-01-29 11:10:00,140.31,140.53,140.21,140.47,17110.0,137.9697,138.186,137.8713,138.127,17110.0
2025-01-29 11:15:00,140.47,140.6,140.24,140.49,18063.0,138.127,138.2548,137.9008,138.1467,18063.0
2025-01-29 11:20:00,140.45,140.61,140.4,140.45,10300.0,138.1073,138.2647,138.0582,138.1073,10300.0
2025-01-29 11:25:00,140.44,140.87,140.34,140.79,16396.0,138.0975,138.5203,137.9992,138.4417,16396.0
2025-01-29 11:30:00,140.8,141.0,140.7,140.83,11118.0,138.4515,138.6481,138.3532,138.481,11118.0
2025-01-29 11:35:00,140.89,141.14,140.81,141.0,27669.0,138.54,138.7858,138.4613,138.6481,27669.0
2025-01-29 11:40:00,141.03,141.22,141.01,141.19,9347.0,138.6776,138.8645,138.658,138.835,9347.0
2025-01-29 11:45:00,141.2,141.27,140.95,141.0,24255.0,138.8448,138.9136,138.599,138.6481,24255.0
2025-01-29 11:50:00,141.0,141.27,140.84,141.25,21174.0,138.6481,138.9136,138.4908,138.894,21174.0
2025-01-29 11:55:00,141.22,141.4,141.15,141.23,31222.0,138.8645,139.0415,138.7956,138.8743,31222.0
2025-01-29 12:00:00,141.27,141.52,140.92,141.0,24338.0,138.9136,139.1595,138.5695,138.6481,24338.0
2025-01-29 12:05:00,141.0,141.0,140.87,140.9,23149.0,138.6481,138.6481,138.5203,138.5498,23149.0
2025-01-29 12:10:00,140.9,141.06,140.82,141.0,10118.0,138.5498,138.7071,138.4712,138.6481,10118.0
2025-01-29 12:15:00,140.95,141.22,140.95,141.05,11156.0,138.599,138.8645,138.599,138.6973,11156.0
2025-01-29 12:20:00,141.05,141.08,140.69,140.75,15200.0,138.6973,138.7268,138.3433,138.4023,15200.0
2025-01-29 12:25:00,140.75,140.84,140.66,140.78,24046.0,138.4023,138.4908,138.3138,138.4318,24046.0
2025-01-29 12:30:00,140.78,140.93,140.53,140.59,15793.0,138.4318,138.5793,138.186,138.245,15793.0
2025-01-29 12:35:00,140.65,140.83,140.53,140.78,19917.0,138.304,138.481,138.186,138.4318,19917.0
2025-01-29 12:40:00,140.78,140.98,140.4,140.43,16718.0,138.4318,138.6285,138.0582,138.0877,16718.0
2025-01-29 12:45:00,140.48,140.54,140.11,140.26,11473.0,138.1368,138.1958,137.773,137.9205,11473.0
2025-01-29 12:50:00,140.3,140.4,140.0,140.01,13415.0,137.9598,138.0582,137.6648,137.6747,13415.0
2025-01-29 12:55:00,140.02,140.12,139.76,139.8,12622.0,137.6845,137.7828,137.4288,137.4682,12622.0
2025-01-29 13:00:00,139.8,139.92,139.76,139.81,9843.0,137.4682,137.5862,137.4288,137.478,9843.0
2025-01-29 13:05:00,139.81,140.03,139.72,139.94,9148.0,137.478,137.6943,137.3895,137.6058,9148.0
2025-01-29 13:10:00,139.94,140.04,139.64,139.78,11988.0,137.6058,137.7042,137.3108,137.4485,11988.0
2025-01-29 13:15:00,139.78,140.04,139.72,139.94,19547.0,137.4485,137.7042,137.3895,137.6058,19547.0
2025-01-29 13:20:00,139.99,140.2,139.97,140.17,6327.0,137.655,137.8615,137.6353,137.832,6327.0
2025-01-29 13:25:00,140.22,140.27,140.08,140.13,10107.0,137.8812,137.9303,137.7435,137.7927,10107.0
2025-01-29 13:30:00,140.13,140.3,140.05,140.3,3588.0,137.7927,137.9598,137.714,137.9598,3588.0
2025-01-29 13:35:00,140.26,140.32,140.02,140.05,11136.0,137.9205,137.9795,137.6845,137.714,11136.0
2025-01-29 13:40:00,140.09,140.26,140.08,140.2,5443.0,137.7533,137.9205,137.7435,137.8615,5443.0
2025-01-29 13:45:00,140.2,140.47,140.12,140.44,13282.0,137.8615,138.127,137.7828,138.0975,13282.0
2025-01-29 13:50:00,140.48,140.5,140.18,140.18,6858.0,138.1368,138.1565,137.8418,137.8418,6858.0
2025-01-29 13:55:00,140.23,140.33,140.19,140.3,5615.0,137.891,137.9893,137.8517,137.9598,5615.0
2025-01-29 14:00:00,140.25,140.35,139.79,139.8,13354.0,137.9107,138.009,137.4583,137.4682,13354.0
2025-01-29 14:05:00,139.83,140.25,139.79,140.12,14180.0,137.4977,137.9107,137.4583,137.7828,14180.0
2025-01-29 14:10:00,140.16,140.16,139.73,139.88,33657.0,137.8222,137.8222,137.3993,137.5468,33657.0
2025-01-29 14:15:00,139.84,140.02,139.8,139.94,11426.0,137.5075,137.6845,137.4682,137.6058,11426.0
2025-01-29 14:20:00,139.91,139.94,139.63,139.67,10035.0,137.5763,137.6058,137.301,137.3403,10035.0
2025-01-29 14:25:00,139.67,139.88,139.63,139.63,14041.0,137.3403,137.5468,137.301,137.301,14041.0
2025-01-29 14:30:00,139.65,139.89,139.63,139.8,10180.0,137.3207,137.5567,137.301,137.4682,10180.0
2025-01-29 14:35:00,139.82,139.87,139.53,139.8,11909.0,137.4878,137.537,137.2027,137.4682,11909.0
2025-01-29 14:40:00,139.76,140.12,139.71,139.81,11171.0,137.4288,137.7828,137.3797,137.478,11171.0
2025-01-29 14:45:00,139.79,139.92,139.52,139.52,8357.0,137.4583,137.5862,137.1928,137.1928,8357.0
2025-01-29 14:50:00,139.59,139.98,139.52,139.9,19107.0,137.2617,137.6452,137.1928,137.5665,19107.0
2025-01-29 14:55:00,139.82,139.83,139.5,139.63,14819.0,137.4878,137.4977,137.1732,137.301,14819.0
2025-01-29 15:00:00,139.55,139.6,139.34,139.5,22085.0,137.2223,137.2715,137.0158,137.1732,22085.0
2025-01-29 15:05:00,139.5,139.72,139.38,139.48,23158.0,137.1732,137.3895,137.0552,137.1535,23158.0
2025-01-29 15:10:00,139.48,139.61,139.25,139.25,15761.0,137.1535,137.2813,136.9273,136.9273,15761.0
2025-01-29 15:15:00,139.25,139.5,139.2,139.5,23256.0,136.9273,137.1732,136.8782,137.1732,23256.0
2025-01-29 15:20:00,139.55,139.82,139.54,139.79,11945.0,137.2223,137.4878,137.2125,137.4583,11945.0
2025-01-29 15:25:00,139.75,139.75,139.5,139.5,15323.0,137.419,137.419,137.1732,137.1732,15323.0
2025-01-29 15:30:00,139.52,139.72,139.44,139.55,20450.0,137.1928,137.3895,137.1142,137.2223,20450.0
2025-01-29 15:35:00,139.54,139.81,139.54,139.59,22346.0,137.2125,137.478,137.2125,137.2617,22346.0
2025-01-29 15:40:00,139.59,139.59,139.22,139.22,38131.0,137.2617,137.2617,136.8978,136.8978,38131.0
2025-01-29 15:45:00,139.22,139.27,138.93,139.12,28981.0,136.8978,136.947,136.6127,136.7995,28981.0
2025-01-29 15:50:00,139.12,139.36,139.09,139.16,56415.0,136.7995,137.0355,136.77,136.8388,56415.0
2025-01-29 15:55:00,139.14,139.58,139.14,139.4,120185.0,136.8192,137.2518,136.8192,137.0748,120185.0
2025-01-30 09:30:00,143.89,143.89,141.04,141.39,99396.0,142.6706,142.6706,139.8447,140.1918,99396.0
2025-01-30 09:35:00,141.39,141.4,138.68,141.09,48918.0,140.1918,140.2017,137.5047,139.8943,48918.0
2025-01-30 09:40:00,141.34,141.63,140.56,140.64,13342.0,140.1422,140.4297,139.3688,139.4481,13342.0
2025-01-30 09:45:00,140.63,140.86,139.5,140.13,31258.0,139.4382,139.6663,138.3178,138.9425,31258.0
2025-01-30 09:50:00,140.05,140.14,138.9,139.11,53150.0,138.8631,138.9524,137.7229,137.9311,53150.0
2025-01-30 09:55:00,139.17,139.29,136.76,137.1,93003.0,137.9906,138.1096,135.601,135.9381,93003.0
2025-01-30 10:00:00,137.08,137.54,136.74,137.09,62908.0,135.9183,136.3744,135.5812,135.9282,62908.0
2025-01-30 10:05:00,137.22,138.12,137.11,138.11,37713.0,136.0571,136.9495,135.9481,136.9396,37713.0
2025-01-30 10:10:00,138.13,138.49,137.28,137.43,25989.0,136.9594,137.3164,136.1166,136.2653,25989.0
2025-01-30 10:15:00,137.43,137.61,136.85,137.46,25246.0,136.2653,136.4438,135.6903,136.2951,25246.0
2025-01-30 10:20:00,137.34,137.87,137.3,137.87,13216.0,136.1761,136.7016,136.1364,136.7016,13216.0
2025-01-30 10:25:00,137.72,138.08,137.27,137.32,18170.0,136.5529,136.9098,136.1067,136.1563,18170.0
2025-01-30 10:30:00,137.61,138.63,137.56,138.17,32111.0,136.4438,137.4552,136.3942,136.9991,32111.0
2025-01-30 10:35:00,138.17,138.19,137.76,138.17,5063.0,136.9991,137.0189,136.5925,136.9991,5063.0
2025-01-30 10:40:00,138.17,138.71,137.95,138.18,35766.0,136.9991,137.5345,136.7809,137.009,35766.0
2025-01-30 10:45:00,138.37,138.71,137.97,137.97,9208.0,137.1974,137.5345,136.8008,136.8008,9208.0
2025-01-30 10:50:00,138.0,138.04,137.33,137.95,24520.0,136.8305,136.8702,136.1662,136.7809,24520.0
2025-01-30 10:55:00,137.75,137.76,137.1,137.44,13616.0,136.5826,136.5925,135.9381,136.2753,13616.0
2025-01-30 11:00:00,137.34,137.56,136.82,136.96,15379.0,136.1761,136.3942,135.6605,135.7993,15379.0
2025-01-30 11:05:00,136.96,137.32,136.43,136.44,17962.0,135.7993,136.1563,135.2738,135.2837,17962.0
2025-01-30 11:10:00,136.42,136.58,134.97,135.06,50098.0,135.2639,135.4225,133.8262,133.9154,50098.0
2025-01-30 11:15:00,135.2,135.23,134.01,134.66,52703.0,134.0542,134.084,132.8743,133.5188,52703.0
2025-01-30 11:20:00,134.74,135.29,134.72,135.27,19945.0,133.5981,134.1435,133.5783,134.1236,19945.0
2025-01-30 11:25:00,135.27,135.65,135.22,135.63,15080.0,134.1236,134.5004,134.0741,134.4806,15080.0
2025-01-30 11:30:00,135.62,135.91,135.41,135.8,20376.0,134.4707,134.7582,134.2625,134.6492,20376.0
2025-01-30 11:35:00,135.77,136.31,135.65,136.22,18324.0,134.6194,135.1548,134.5004,135.0656,18324.0
2025-01-30 11:40:00,136.33,136.49,136.19,136.22,13002.0,135.1747,135.3333,135.0358,135.0656,13002.0
2025-01-30 11:45:00,136.18,136.22,135.52,135.52,13605.0,135.0259,135.0656,134.3715,134.3715,13605.0
2025-01-30 11:50:00,135.61,135.84,135.47,135.69,19845.0,134.4608,134.6888,134.3219,134.5401,19845.0
2025-01-30 11:55:00,135.69,135.76,135.03,135.11,15816.0,134.5401,134.6095,133.8857,133.965,15816.0
2025-01-30 12:00:00,135.03,135.03,134.33,134.73,22481.0,133.8857,133.8857,133.1916,133.5882,22481.0
2025-01-30 12:05:00,134.7,135.4,134.59,135.35,17915.0,133.5585,134.2525,133.4494,134.203,17915.0
2025-01-30 12:10:00,135.47,135.58,134.99,135.23,12857.0,134.3219,134.431,133.846,134.084,12857.0
2025-01-30 12:15:00,135.03,135.23,134.9,134.93,5159.0,133.8857,134.084,133.7568,133.7865,5159.0
2025-01-30 12:20:00,135.03,135.55,134.97,135.09,11448.0,133.8857,134.4013,133.8262,133.9452,11448.0
2025-01-30 12:25:00,135.07,135.4,135.07,135.38,5322.0,133.9253,134.2525,133.9253,134.2327,5322.0
2025-01-30 12:30:00,135.38,135.77,135.38,135.47,7158.0,134.2327,134.6194,134.2327,134.3219,7158.0
2025-01-30 12:35:00,135.59,135.73,135.38,135.58,10754.0,134.4409,134.5797,134.2327,134.431,10754.0
2025-01-30 12:40:00,135.58,135.88,135.51,135.82,5476.0,134.431,134.7285,134.3616,134.669,5476.0
2025-01-30 12:45:00,135.82,136.23,135.69,136.13,17126.0,134.669,135.0755,134.5401,134.9764,17126.0
2025-01-30 12:50:00,136.04,136.19,135.74,135.81,29126.0,134.8871,135.0358,134.5897,134.6591,29126.0
2025-01-30 12:55:00,135.81,135.86,135.61,135.71,10978.0,134.6591,134.7086,134.4608,134.5599,10978.0
2025-01-30 13:00:00,135.71,136.17,135.71,136.11,22123.0,134.5599,135.016,134.5599,134.9565,22123.0
2025-01-30 13:05:00,136.05,136.17,135.21,135.3,9975.0,134.897,135.016,134.0642,134.1534,9975.0
2025-01-30 13:10:00,135.31,135.71,135.2,135.71,15251.0,134.1633,134.5599,134.0542,134.5599,15251.0
2025-01-30 13:15:00,135.81,135.96,135.68,135.86,11232.0,134.6591,134.8078,134.5302,134.7086,11232.0
2025-01-30 13:20:00,135.94,136.25,135.79,136.21,12041.0,134.788,135.0953,134.6392,135.0557,12041.0
2025-01-30 13:25:00,136.21,136.42,136.07,136.24,18523.0,135.0557,135.2639,134.9169,135.0854,18523.0
2025-01-30 13:30:00,136.24,136.29,135.99,136.06,26524.0,135.0854,135.135,134.8375,134.9069,26524.0
2025-01-30 13:35:00,135.99,136.14,135.52,135.6,12560.0,134.8375,134.9863,134.3715,134.4508,12560.0
2025-01-30 13:40:00,135.52,135.69,135.4,135.4,14713.0,134.3715,134.5401,134.2525,134.2525,14713.0
2025-01-30 13:45:00,135.38,135.61,135.37,135.53,11706.0,134.2327,134.4608,134.2228,134.3814,11706.0
2025-01-30 13:50:00,135.42,135.57,135.29,135.3,44517.0,134.2724,134.4211,134.1435,134.1534,44517.0
2025-01-30 13:55:00,135.3,135.7,135.2,135.64,9928.0,134.1534,134.55,134.0542,134.4905,9928.0
2025-01-30 14:00:00,135.67,135.7,135.42,135.55,12483.0,134.5203,134.55,134.2724,134.4013,12483.0
2025-01-30 14:05:00,135.48,135.83,135.41,135.83,14944.0,134.3319,134.6789,134.2625,134.6789,14944.0
2025-01-30 14:10:00,135.75,135.75,135.47,135.55,8289.0,134.5996,134.5996,134.3219,134.4013,8289.0
2025-01-30 14:15:00,135.55,135.62,135.37,135.53,13881.0,134.4013,134.4707,134.2228,134.3814,13881.0
2025-01-30 14:20:00,135.53,135.61,135.44,135.59,10412.0,134.3814,134.4608,134.2922,134.4409,10412.0
2025-01-30 14:25:00,135.54,135.97,135.53,135.75,11082.0,134.3914,134.8177,134.3814,134.5996,11082.0
2025-01-30 14:30:00,135.74,135.77,135.44,135.51,11279.0,134.5897,134.6194,134.2922,134.3616,11279.0
2025-01-30 14:35:00,135.48,135.77,135.47,135.56,10810.0,134.3319,134.6194,134.3219,134.4112,10810.0
2025-01-30 14:40:00,135.56,135.91,135.5,135.79,20841.0,134.4112,134.7582,134.3517,134.6392,20841.0
2025-01-30 14:45:00,135.77,135.86,135.56,135.86,19371.0,134.6194,134.7086,134.4112,134.7086,19371.0
2025-01-30 14:50:00,135.83,136.17,135.83,136.15,12950.0,134.6789,135.016,134.6789,134.9962,12950.0
2025-01-30 14:55:00,136.15,136.2,136.04,136.15,17687.0,134.9962,135.0458,134.8871,134.9962,17687.0
2025-01-30 15:00:00,136.1,136.68,136.0,136.59,16348.0,134.9466,135.5217,134.8475,135.4325,16348.0
2025-01-30 15:05:00,136.56,136.79,136.43,136.61,19458.0,135.4027,135.6308,135.2738,135.4523,19458.0
2025-01-30 15:10:00,136.61,136.73,136.53,136.68,13585.0,135.4523,135.5713,135.373,135.5217,13585.0
2025-01-30 15:15:00,136.69,136.73,136.4,136.58,15268.0,135.5316,135.5713,135.2441,135.4225,15268.0
2025-01-30 15:20:00,136.53,136.6,136.17,136.2,11689.0,135.373,135.4424,135.016,135.0458,11689.0
2025-01-30 15:25:00,136.22,136.27,135.75,135.75,27535.0,135.0656,135.1152,134.5996,134.5996,27535.0
2025-01-30 15:30:00,135.78,135.84,135.57,135.62,17811.0,134.6293,134.6888,134.4211,134.4707,17811.0
2025-01-30 15:35:00,135.62,135.82,134.61,134.62,36598.0,134.4707,134.669,133.4692,133.4792,36598.0
2025-01-30 15:40:00,134.61,134.78,134.36,134.61,45167.0,133.4692,133.6378,133.2214,133.4692,45167.0
2025-01-30 15:45:00,134.55,135.38,134.43,135.34,44063.0,133.4097,134.2327,133.2908,134.1931,44063.0
2025-01-30 15:50:00,135.38,136.07,135.33,135.75,53312.0,134.2327,134.9169,134.1831,134.5996,53312.0
2025-01-30 15:55:00,135.84,135.95,135.19,135.51,144236.0,134.6888,134.7979,134.0443,134.3616,144236.0
2025-01-31 09:30:00,136.88,137.6,134.53,134.59,77488.0,135.72,136.4339,133.3899,133.4494,77488.0
2025-01-31 09:35:00,134.41,134.52,133.46,133.91,25054.0,133.2709,133.38,132.329,132.7752,25054.0
2025-01-31 09:40:00,133.7,134.31,133.34,133.81,19055.0,132.5669,133.1718,132.21,132.676,19055.0
2025-01-31 09:45:00,133.74,133.74,132.79,133.29,21690.0,132.6066,132.6066,131.6647,132.1604,21690.0
2025-01-31 09:50:00,133.27,133.89,133.08,133.77,9278.0,132.1406,132.7553,131.9522,132.6364,9278.0
2025-01-31 09:55:00,133.77,134.03,133.16,133.21,22076.0,132.6364,132.8942,132.0315,132.0811,22076.0
2025-01-31 10:00:00,133.19,133.31,132.84,132.92,30696.0,132.0613,132.1803,131.7142,131.7936,30696.0
2025-01-31 10:05:00,132.97,133.65,132.97,133.61,30541.0,131.8431,132.5174,131.8431,132.4777,30541.0
2025-01-31 10:10:00,133.76,133.81,133.43,133.43,18230.0,132.6264,132.676,132.2992,132.2992,18230.0
2025-01-31 10:15:00,133.36,133.95,133.28,133.57,7671.0,132.2298,132.8148,132.1505,132.4381,7671.0
2025-01-31 10:20:00,133.65,133.95,133.42,133.53,19797.0,132.5174,132.8148,132.2893,132.3984,19797.0
2025-01-31 10:25:00,133.53,134.09,133.42,134.03,8944.0,132.3984,132.9536,132.2893,132.8942,8944.0
2025-01-31 10:30:00,133.92,134.12,133.69,134.02,9722.0,132.7851,132.9834,132.557,132.8842,9722.0
2025-01-31 10:35:00,134.06,134.12,133.76,133.9,9956.0,132.9239,132.9834,132.6264,132.7653,9956.0
2025-01-31 10:40:00,133.84,134.1,133.81,134.09,6678.0,132.7058,132.9636,132.676,132.9536,6678.0
2025-01-31 10:45:00,134.16,134.37,133.98,134.16,21581.0,133.0231,133.2313,132.8446,133.0231,21581.0
2025-01-31 10:50:00,134.23,134.76,134.18,134.76,15584.0,133.0925,133.618,133.0429,133.618,15584.0
2025-01-31 10:55:00,134.65,134.83,134.54,134.59,10111.0,133.5089,133.6874,133.3998,133.4494,10111.0
2025-01-31 11:00:00,134.72,134.87,134.58,134.85,10693.0,133.5783,133.727,133.4395,133.7072,10693.0
2025-01-31 11:05:00,134.85,135.23,134.35,135.18,21220.0,133.7072,134.084,133.2114,134.0344,21220.0
2025-01-31 11:10:00,135.18,135.34,135.09,135.17,11493.0,134.0344,134.1931,133.9452,134.0245,11493.0
2025-01-31 11:15:00,135.14,135.35,135.03,135.27,12754.0,133.9947,134.203,133.8857,134.1236,12754.0
2025-01-31 11:20:00,135.24,135.54,135.16,135.47,24046.0,134.0939,134.3914,134.0146,134.3219,24046.0
2025-01-31 11:25:00,135.47,135.62,135.11,135.23,16247.0,134.3219,134.4707,133.965,134.084,16247.0
2025-01-31 11:30:00,135.25,135.5,135.08,135.08,16176.0,134.1038,134.3517,133.9353,133.9353,16176.0
2025-01-31 11:35:00,134.99,135.19,134.8,134.99,27562.0,133.846,134.0443,133.6576,133.846,27562.0
2025-01-31 11:40:00,134.94,135.44,134.9,135.28,11457.0,133.7964,134.2922,133.7568,134.1336,11457.0
2025-01-31 11:45:00,135.18,135.25,134.92,135.18,27458.0,134.0344,134.1038,133.7766,134.0344,27458.0
2025-01-31 11:50:00,135.13,135.25,135.04,135.18,15836.0,133.9848,134.1038,133.8956,134.0344,15836.0
2025-01-31 11:55:00,135.19,135.32,134.98,135.08,8172.0,134.0443,134.1732,133.8361,133.9353,8172.0
2025-01-31 12:00:00,135.07,135.18,134.88,135.18,6030.0,133.9253,134.0344,133.7369,134.0344,6030.0
2025-01-31 12:05:00,135.18,135.21,134.95,135.15,9465.0,134.0344,134.0642,133.8064,134.0047,9465.0
2025-01-31 12:10:00,135.18,135.45,134.96,135.06,11292.0,134.0344,134.3021,133.8163,133.9154,11292.0
2025-01-31 12:15:00,135.06,135.23,134.97,135.08,11294.0,133.9154,134.084,133.8262,133.9353,11294.0
2025-01-31 12:20:00,135.04,135.52,135.04,135.47,12472.0,133.8956,134.3715,133.8956,134.3219,12472.0
2025-01-31 12:25:00,135.41,135.49,135.2,135.36,13718.0,134.2625,134.3418,134.0542,134.2129,13718.0
2025-01-31 12:30:00,135.34,135.69,135.31,135.61,4964.0,134.1931,134.5401,134.1633,134.4608,4964.0
2025-01-31 12:35:00,135.68,135.7,135.58,135.68,10154.0,134.5302,134.55,134.431,134.5302,10154.0
2025-01-31 12:40:00,135.61,135.92,135.49,135.89,8944.0,134.4608,134.7681,134.3418,134.7384,8944.0
2025-01-31 12:45:00,135.84,135.97,135.8,135.88,13539.0,134.6888,134.8177,134.6492,134.7285,13539.0
2025-01-31 12:50:00,135.87,136.48,135.86,136.42,21346.0,134.7186,135.3234,134.7086,135.2639,21346.0
2025-01-31 12:55:00,136.37,136.4,136.25,136.38,30526.0,135.2143,135.2441,135.0953,135.2242,30526.0
2025-01-31 13:00:00,136.36,136.42,136.32,136.34,6587.0,135.2044,135.2639,135.1647,135.1846,6587.0
2025-01-31 13:05:00,136.34,136.45,135.91,136.13,24993.0,135.1846,135.2936,134.7582,134.9764,24993.0
2025-01-31 13:10:00,136.15,136.4,136.14,136.3,11807.0,134.9962,135.2441,134.9863,135.1449,11807.0
2025-01-31 13:15:00,136.19,136.58,136.18,136.5,23827.0,135.0358,135.4225,135.0259,135.3432,23827.0
2025-01-31 13:20:00,136.43,136.52,136.11,136.16,18889.0,135.2738,135.3631,134.9565,135.0061,18889.0
2025-01-31 13:25:00,136.16,136.26,135.97,136.21,21297.0,135.0061,135.1053,134.8177,135.0557,21297.0
2025-01-31 13:30:00,136.2,136.3,135.85,135.86,18313.0,135.0458,135.1449,134.6987,134.7086,18313.0
2025-01-31 13:35:00,135.86,135.95,135.47,135.49,13084.0,134.7086,134.7979,134.3219,134.3418,13084.0
2025-01-31 13:40:00,135.49,135.79,135.4,135.49,25495.0,134.3418,134.6392,134.2525,134.3418,25495.0
2025-01-31 13:45:00,135.47,135.6,135.33,135.47,10544.0,134.3219,134.4508,134.1831,134.3219,10544.0
2025-01-31 13:50:00,135.56,135.62,134.5,135.16,10786.0,134.4112,134.4707,133.3602,134.0146,10786.0
2025-01-31 13:55:00,135.16,135.16,134.5,134.53,17354.0,134.0146,134.0146,133.3602,133.3899,17354.0
2025-01-31 14:00:00,134.34,134.45,134.13,134.14,23925.0,133.2015,133.3106,132.9933,133.0032,23925.0
2025-01-31 14:05:00,134.13,134.25,134.0,134.13,7002.0,132.9933,133.1123,132.8644,132.9933,7002.0
2025-01-31 14:10:00,134.13,134.14,133.81,133.87,13084.0,132.9933,133.0032,132.676,132.7355,13084.0
2025-01-31 14:15:00,133.94,134.02,133.52,133.55,15411.0,132.8049,132.8842,132.3885,132.4182,15411.0
2025-01-31 14:20:00,133.57,133.68,133.35,133.63,14516.0,132.4381,132.5471,132.2199,132.4975,14516.0
2025-01-31 14:25:00,133.63,133.68,133.45,133.67,10697.0,132.4975,132.5471,132.3191,132.5372,10697.0
2025-01-31 14:30:00,133.66,133.96,133.65,133.88,15171.0,132.5273,132.8247,132.5174,132.7454,15171.0
2025-01-31 14:35:00,133.89,133.93,133.7,133.88,12162.0,132.7553,132.795,132.5669,132.7454,12162.0
2025-01-31 14:40:00,133.88,134.14,133.67,133.67,7940.0,132.7454,133.0032,132.5372,132.5372,7940.0
2025-01-31 14:45:00,133.68,133.83,133.51,133.83,11640.0,132.5471,132.6958,132.3786,132.6958,11640.0
2025-01-31 14:50:00,133.8,133.8,133.4,133.61,8907.0,132.6661,132.6661,132.2695,132.4777,8907.0
2025-01-31 14:55:00,133.57,133.58,133.24,133.44,15128.0,132.4381,132.448,132.1108,132.3092,15128.0
2025-01-31 15:00:00,133.4,133.4,133.1,133.14,6523.0,132.2695,132.2695,131.972,132.0117,6523.0
2025-01-31 15:05:00,133.21,133.27,133.04,133.18,10170.0,132.0811,132.1406,131.9125,132.0514,10170.0
2025-01-31 15:10:00,133.2,133.33,133.12,133.33,14486.0,132.0712,132.2001,131.9919,132.2001,14486.0
2025-01-31 15:15:00,133.32,134.05,133.32,134.03,16455.0,132.1902,132.914,132.1902,132.8942,16455.0
2025-01-31 15:20:00,134.11,134.38,133.96,134.38,23447.0,132.9735,133.2412,132.8247,133.2412,23447.0
2025-01-31 15:25:00,134.42,134.6,134.24,134.32,38548.0,133.2808,133.4593,133.1024,133.1817,38548.0
2025-01-31 15:30:00,134.3,134.39,134.03,134.09,26868.0,133.1619,133.2511,132.8942,132.9536,26868.0
2025-01-31 15:35:00,134.06,134.2,133.85,133.9,21726.0,132.9239,133.0627,132.7157,132.7653,21726.0
2025-01-31 15:40:00,133.88,133.89,133.61,133.65,22425.0,132.7454,132.7553,132.4777,132.5174,22425.0
2025-01-31 15:45:00,133.69,133.8,133.57,133.66,42002.0,132.557,132.6661,132.4381,132.5273,42002.0
2025-01-31 15:50:00,133.63,133.7,133.14,133.22,69363.0,132.4975,132.5669,132.0117,132.091,69363.0
2025-01-31 15:55:00,133.15,133.23,132.81,133.03,171476.0,132.0216,132.1009,131.6845,131.9026,171476.0
2025-02-03 09:30:00,133.73,134.0,131.6,131.81,106906.0,132.5967,132.8644,130.4847,130.693,106906.0
2025-02-03 09:35:00,131.48,132.29,131.41,131.94,36504.0,130.3658,131.1689,130.2964,130.8219,36504.0
2025-02-03 09:40:00,132.05,132.63,131.9,132.4,21902.0,130.9309,131.506,130.7822,131.278,21902.0
2025-02-03 09:45:00,132.34,132.35,131.85,132.01,58195.0,131.2185,131.2284,130.7326,130.8913,58195.0
2025-02-03 09:50:00,132.12,132.19,131.64,131.64,86860.0,131.0003,131.0697,130.5244,130.5244,86860.0
2025-02-03 09:55:00,131.89,132.4,131.64,132.24,20059.0,130.7723,131.278,130.5244,131.1193,20059.0
2025-02-03 10:00:00,132.18,132.97,131.98,132.81,24359.0,131.0598,131.8431,130.8615,131.6845,24359.0
2025-02-03 10:05:00,132.74,133.71,132.61,133.15,45786.0,131.6151,132.5769,131.4862,132.0216,45786.0
2025-02-03 10:10:00,133.15,133.69,133.09,133.56,49296.0,132.0216,132.557,131.9621,132.4281,49296.0
2025-02-03 10:15:00,133.53,134.05,133.32,133.96,107059.0,132.3984,132.914,132.1902,132.8247,107059.0
2025-02-03 10:20:00,133.88,135.11,133.73,135.1,32282.0,132.7454,133.965,132.5967,133.9551,32282.0
2025-02-03 10:25:00,135.15,136.21,134.78,136.06,47922.0,134.0047,135.0557,133.6378,134.9069,47922.0
2025-02-03 10:30:00,136.0,136.4,135.63,136.24,35114.0,134.8475,135.2441,134.4806,135.0854,35114.0
2025-02-03 10:35:00,136.24,136.27,135.3,135.46,25164.0,135.0854,135.1152,134.1534,134.312,25164.0
2025-02-03 10:40:00,135.58,135.85,135.27,135.6,20943.0,134.431,134.6987,134.1236,134.4508,20943.0
2025-02-03 10:45:00,135.4,135.49,135.05,135.38,14100.0,134.2525,134.3418,133.9055,134.2327,14100.0
2025-02-03 10:50:00,135.38,136.51,135.38,136.51,59951.0,134.2327,135.3531,134.2327,135.3531,59951.0
2025-02-03 10:55:00,136.48,136.64,136.1,136.35,30994.0,135.3234,135.482,134.9466,135.1945,30994.0
2025-02-03 11:00:00,136.24,136.57,135.8,135.8,47227.0,135.0854,135.4126,134.6492,134.6492,47227.0
2025-02-03 11:05:00,135.69,135.86,135.45,135.81,25607.0,134.5401,134.7086,134.3021,134.6591,25607.0
2025-02-03 11:10:00,135.81,136.02,135.62,135.99,19723.0,134.6591,134.8673,134.4707,134.8375,19723.0
2025-02-03 11:15:00,135.99,136.08,135.52,135.81,13633.0,134.8375,134.9268,134.3715,134.6591,13633.0
2025-02-03 11:20:00,135.77,136.5,135.77,136.5,25503.0,134.6194,135.3432,134.6194,135.3432,25503.0
2025-02-03 11:25:00,136.5,136.54,135.75,135.81,10681.0,135.3432,135.3829,134.5996,134.6591,10681.0
2025-02-03 11:30:00,135.81,136.12,135.74,135.93,12177.0,134.6591,134.9664,134.5897,134.7781,12177.0
2025-02-03 11:35:00,136.0,136.32,135.99,136.32,11310.0,134.8475,135.1647,134.8375,135.1647,11310.0
2025-02-03 11:40:00,136.27,136.34,136.0,136.31,10060.0,135.1152,135.1846,134.8475,135.1548,10060.0
2025-02-03 11:45:00,136.34,136.72,136.06,136.35,25982.0,135.1846,135.5614,134.9069,135.1945,25982.0
2025-02-03 11:50:00,136.36,137.12,136.36,136.96,22053.0,135.2044,135.958,135.2044,135.7993,22053.0
2025-02-03 11:55:00,136.83,136.83,136.2,136.34,63922.0,135.6704,135.6704,135.0458,135.1846,63922.0
2025-02-03 12:00:00,136.34,136.49,136.05,136.05,13809.0,135.1846,135.3333,134.897,134.897,13809.0
2025-02-03 12:05:00,136.11,136.11,135.59,135.89,14304.0,134.9565,134.9565,134.4409,134.7384,14304.0
2025-02-03 12:10:00,136.05,136.25,135.89,135.97,5364.0,134.897,135.0953,134.7384,134.8177,5364.0
2025-02-03 12:15:00,135.94,136.19,135.8,136.12,10002.0,134.788,135.0358,134.6492,134.9664,10002.0
2025-02-03 12:20:00,136.11,136.16,135.99,136.07,6990.0,134.9565,135.0061,134.8375,134.9169,6990.0
2025-02-03 12:25:00,136.06,136.06,135.68,135.77,10069.0,134.9069,134.9069,134.5302,134.6194,10069.0
2025-02-03 12:30:00,135.68,135.85,135.54,135.72,31890.0,134.5302,134.6987,134.3914,134.5698,31890.0
2025-02-03 12:35:00,135.69,135.84,135.49,135.52,9872.0,134.5401,134.6888,134.3418,134.3715,9872.0
2025-02-03 12:40:00,135.52,135.77,135.48,135.77,7212.0,134.3715,134.6194,134.3319,134.6194,7212.0
2025-02-03 12:45:00,135.74,135.82,135.55,135.55,7882.0,134.5897,134.669,134.4013,134.4013,7882.0
2025-02-03 12:50:00,135.56,135.76,135.49,135.49,12188.0,134.4112,134.6095,134.3418,134.3418,12188.0
2025-02-03 12:55:00,135.5,135.55,134.71,134.94,20146.0,134.3517,134.4013,133.5684,133.7964,20146.0
2025-02-03 13:00:00,134.8,135.35,134.65,135.3,6347.0,133.6576,134.203,133.5089,134.1534,6347.0
2025-02-03 13:05:00,135.3,135.35,135.07,135.16,19994.0,134.1534,134.203,133.9253,134.0146,19994.0
2025-02-03 13:10:00,135.15,135.36,135.05,135.19,4004.0,134.0047,134.2129,133.9055,134.0443,4004.0
2025-02-03 13:15:00,135.14,135.24,134.93,135.17,14625.0,133.9947,134.0939,133.7865,134.0245,14625.0
2025-02-03 13:20:00,135.23,135.26,135.1,135.25,6901.0,134.084,134.1137,133.9551,134.1038,6901.0
2025-02-03 13:25:00,135.21,135.42,135.19,135.22,62947.0,134.0642,134.2724,134.0443,134.0741,62947.0
2025-02-03 13:30:00,135.14,135.32,135.07,135.07,17170.0,133.9947,134.1732,133.9253,133.9253,17170.0
2025-02-03 13:35:00,135.07,135.29,134.81,135.18,45455.0,133.9253,134.1435,133.6675,134.0344,45455.0
2025-02-03 13:40:00,135.18,135.36,135.08,135.31,29988.0,134.0344,134.2129,133.9353,134.1633,29988.0
2025-02-03 13:45:00,135.24,135.55,135.13,135.22,73118.0,134.0939,134.4013,133.9848,134.0741,73118.0
2025-02-03 13:50:00,135.22,136.01,135.22,135.96,38672.0,134.0741,134.8574,134.0741,134.8078,38672.0
2025-02-03 13:55:00,135.96,135.97,135.5,135.63,16411.0,134.8078,134.8177,134.3517,134.4806,16411.0
2025-02-03 14:00:00,135.72,136.2,135.66,136.11,19439.0,134.5698,135.0458,134.5103,134.9565,19439.0
2025-02-03 14:05:00,136.1,136.4,135.96,136.33,25217.0,134.9466,135.2441,134.8078,135.1747,25217.0
2025-02-03 14:10:00,136.33,136.45,136.12,136.12,11329.0,135.1747,135.2936,134.9664,134.9664,11329.0
2025-02-03 14:15:00,136.27,136.53,136.21,136.49,14081.0,135.1152,135.373,135.0557,135.3333,14081.0
2025-02-03 14:20:00,136.51,137.04,136.51,136.97,19413.0,135.3531,135.8786,135.3531,135.8092,19413.0
2025-02-03 14:25:00,136.96,136.98,136.75,136.89,6251.0,135.7993,135.8192,135.5911,135.7299,6251.0
2025-02-03 14:30:00,136.92,137.07,136.88,137.07,20973.0,135.7597,135.9084,135.72,135.9084,20973.0
2025-02-03 14:35:00,137.03,137.49,136.92,137.49,22551.0,135.8687,136.3248,135.7597,136.3248,22551.0
2025-02-03 14:40:00,137.44,137.75,137.4,137.56,27030.0,136.2753,136.5826,136.2356,136.3942,27030.0
2025-02-03 14:45:00,137.6,137.7,137.54,137.55,18079.0,136.4339,136.5331,136.3744,136.3843,18079.0
2025-02-03 14:50:00,137.49,137.68,137.42,137.68,17275.0,136.3248,136.5132,136.2554,136.5132,17275.0
2025-02-03 14:55:00,137.65,137.65,137.24,137.36,26408.0,136.4835,136.4835,136.0769,136.1959,26408.0
2025-02-03 15:00:00,137.34,137.35,137.12,137.35,26312.0,136.1761,136.186,135.958,136.186,26312.0
2025-02-03 15:05:00,137.33,137.47,137.25,137.36,29037.0,136.1662,136.305,136.0869,136.1959,29037.0
2025-02-03 15:10:00,137.36,137.36,137.13,137.17,14409.0,136.1959,136.1959,135.9679,136.0075,14409.0
2025-02-03 15:15:00,137.18,137.2,136.94,137.0,16970.0,136.0175,136.0373,135.7795,135.839,16970.0
2025-02-03 15:20:00,137.0,137.18,137.0,137.13,9785.0,135.839,136.0175,135.839,135.9679,9785.0
2025-02-03 15:25:00,137.12,137.12,136.76,136.76,9531.0,135.958,135.958,135.601,135.601,9531.0
2025-02-03 15:30:00,136.74,136.82,136.52,136.75,29640.0,135.5812,135.6605,135.3631,135.5911,29640.0
2025-02-03 15:35:00,136.73,136.78,136.45,136.49,25122.0,135.5713,135.6208,135.2936,135.3333,25122.0
2025-02-03 15:40:00,136.49,136.49,136.0,136.19,48646.0,135.3333,135.3333,134.8475,135.0358,48646.0
2025-02-03 15:45:00,136.19,136.63,136.19,136.58,34987.0,135.0358,135.4721,135.0358,135.4225,34987.0
2025-02-03 15:50:00,136.55,136.83,136.22,136.47,77015.0,135.3928,135.6704,135.0656,135.3135,77015.0
2025-02-03 15:55:00,136.49,136.73,136.16,136.27,166323.0,135.3333,135.5713,135.0061,135.1152,166323.0
2025-02-04 09:30:00,138.38,139.39,137.4,139.3,177285.0,137.2073,138.2087,136.2356,138.1195,177285.0
2025-02-04 09:35:00,139.3,140.73,139.3,140.11,92458.0,138.1195,139.5374,138.1195,138.9226,92458.0
2025-02-04 09:40:00,140.31,142.11,139.98,141.93,70801.0,139.1209,140.9057,138.7937,140.7272,70801.0
2025-02-04 09:45:00,141.93,141.95,140.72,141.24,30312.0,140.7272,140.747,139.5275,140.0431,30312.0
2025-02-04 09:50:00,141.11,142.25,141.0,142.21,34290.0,139.9142,141.0445,139.8051,141.0048,34290.0
2025-02-04 09:55:00,142.05,142.9,141.88,142.4,37464.0,140.8462,141.689,140.6776,141.1932,37464.0
2025-02-04 10:00:00,142.35,142.41,141.17,141.19,47186.0,141.1436,141.2031,139.9736,139.9935,47186.0
2025-02-04 10:05:00,141.23,142.75,141.09,142.66,49482.0,140.0331,141.5403,139.8943,141.451,49482.0
2025-02-04 10:10:00,142.69,142.93,142.42,142.74,29571.0,141.4808,141.7187,141.2131,141.5303,29571.0
2025-02-04 10:15:00,142.74,142.85,142.41,142.43,43247.0,141.5303,141.6394,141.2031,141.223,43247.0
2025-02-04 10:20:00,142.43,143.19,142.4,143.02,46759.0,141.223,141.9765,141.1932,141.808,46759.0
2025-02-04 10:25:00,143.03,143.65,142.69,143.55,28066.0,141.8179,142.4326,141.4808,142.3335,28066.0
2025-02-04 10:30:00,143.31,143.67,143.23,143.64,18591.0,142.0955,142.4525,142.0162,142.4227,18591.0
2025-02-04 10:35:00,143.64,144.13,143.52,143.53,29966.0,142.4227,142.9086,142.3037,142.3136,29966.0
2025-02-04 10:40:00,143.57,143.99,143.56,143.84,40528.0,142.3533,142.7697,142.3434,142.621,40528.0
2025-02-04 10:45:00,143.69,143.77,142.91,143.28,23300.0,142.4723,142.5516,141.6989,142.0658,23300.0
2025-02-04 10:50:00,143.27,143.68,143.03,143.51,44436.0,142.0558,142.4624,141.8179,142.2938,44436.0
2025-02-04 10:55:00,143.51,143.77,143.06,143.16,26589.0,142.2938,142.5516,141.8476,141.9468,26589.0
2025-02-04 11:00:00,143.02,143.33,142.96,143.18,16182.0,141.808,142.1153,141.7485,141.9666,16182.0
2025-02-04 11:05:00,143.27,143.27,142.68,142.71,23619.0,142.0558,142.0558,141.4708,141.5006,23619.0
2025-02-04 11:10:00,142.69,142.8,142.11,142.23,18159.0,141.4808,141.5898,140.9057,141.0247,18159.0
2025-02-04 11:15:00,142.28,142.84,142.27,142.75,15361.0,141.0742,141.6295,141.0643,141.5403,15361.0
2025-02-04 11:20:00,142.75,143.16,142.75,142.86,15976.0,141.5403,141.9468,141.5403,141.6493,15976.0
2025-02-04 11:25:00,142.86,142.86,142.18,142.31,27630.0,141.6493,141.6493,140.9751,141.104,27630.0
2025-02-04 11:30:00,142.35,142.56,142.22,142.52,21866.0,141.1436,141.3519,141.0147,141.3122,21866.0
2025-02-04 11:35:00,142.52,142.67,142.31,142.56,16036.0,141.3122,141.4609,141.104,141.3519,16036.0
2025-02-04 11:40:00,142.6,142.7,142.21,142.62,12578.0,141.3915,141.4907,141.0048,141.4114,12578.0
2025-02-04 11:45:00,142.62,142.78,142.45,142.72,10131.0,141.4114,141.57,141.2428,141.5105,10131.0
2025-02-04 11:50:00,142.76,142.92,142.66,142.87,17767.0,141.5502,141.7088,141.451,141.6592,17767.0
2025-02-04 11:55:00,142.87,142.93,142.69,142.84,13620.0,141.6592,141.7187,141.4808,141.6295,13620.0
2025-02-04 12:00:00,142.85,143.5,142.8,143.42,37043.0,141.6394,142.2839,141.5898,142.2046,37043.0
2025-02-04 12:05:00,143.45,143.71,143.3,143.3,22300.0,142.2343,142.4921,142.0856,142.0856,22300.0
2025-02-04 12:10:00,143.3,143.38,143.22,143.22,12268.0,142.0856,142.1649,142.0063,142.0063,12268.0
2025-02-04 12:15:00,143.17,143.34,143.05,143.14,19632.0,141.9567,142.1253,141.8377,141.9269,19632.0
2025-02-04 12:20:00,143.21,143.28,142.71,142.86,28188.0,141.9964,142.0658,141.5006,141.6493,28188.0
2025-02-04 12:25:00,142.81,142.89,142.49,142.74,35371.0,141.5997,141.6791,141.2825,141.5303,35371.0
2025-02-04 12:30:00,142.73,142.75,142.02,142.31,14450.0,141.5204,141.5403,140.8164,141.104,14450.0
2025-02-04 12:35:00,142.2,142.22,141.91,142.22,7067.0,140.9949,141.0147,140.7074,141.0147,7067.0
2025-02-04 12:40:00,142.21,142.39,141.72,141.85,25280.0,141.0048,141.1833,140.519,140.6479,25280.0
2025-02-04 12:45:00,141.77,142.09,141.59,142.07,11114.0,140.5686,140.8858,140.3901,140.866,11114.0
2025-02-04 12:50:00,142.02,142.4,142.02,142.27,20990.0,140.8164,141.1932,140.8164,141.0643,20990.0
2025-02-04 12:55:00,142.24,142.4,142.16,142.18,19627.0,141.0346,141.1932,140.9553,140.9751,19627.0
2025-02-04 13:00:00,142.17,142.3,142.08,142.3,6413.0,140.9652,141.0941,140.8759,141.0941,6413.0
2025-02-04 13:05:00,142.24,142.63,142.14,142.24,33370.0,141.0346,141.4213,140.9354,141.0346,33370.0
2025-02-04 13:10:00,142.18,142.32,142.12,142.23,8219.0,140.9751,141.1139,140.9156,141.0247,8219.0
2025-02-04 13:15:00,142.13,142.34,142.04,142.28,11462.0,140.9255,141.1337,140.8363,141.0742,11462.0
2025-02-04 13:20:00,142.2,142.35,142.0,142.13,11981.0,140.9949,141.1436,140.7966,140.9255,11981.0
2025-02-04 13:25:00,142.13,142.45,142.08,142.4,15567.0,140.9255,141.2428,140.8759,141.1932,15567.0
2025-02-04 13:30:00,142.32,142.35,141.95,141.99,43522.0,141.1139,141.1436,140.747,140.7867,43522.0
2025-02-04 13:35:00,141.97,142.07,141.88,141.94,8218.0,140.7669,140.866,140.6776,140.7371,8218.0
2025-02-04 13:40:00,141.9,141.98,141.81,141.97,4312.0,140.6975,140.7768,140.6082,140.7669,4312.0
2025-02-04 13:45:00,141.98,142.05,141.73,141.89,15997.0,140.7768,140.8462,140.5289,140.6875,15997.0
2025-02-04 13:50:00,141.89,142.0,141.75,141.99,7750.0,140.6875,140.7966,140.5487,140.7867,7750.0
2025-02-04 13:55:00,141.99,142.1,141.86,141.95,7307.0,140.7867,140.8958,140.6578,140.747,7307.0
2025-02-04 14:00:00,142.02,142.1,141.88,142.03,13976.0,140.8164,140.8958,140.6776,140.8264,13976.0
2025-02-04 14:05:00,142.1,142.12,141.95,142.0,7894.0,140.8958,140.9156,140.747,140.7966,7894.0
2025-02-04 14:10:00,142.0,142.25,141.99,142.15,9342.0,140.7966,141.0445,140.7867,140.9453,9342.0
2025-02-04 14:15:00,142.09,142.48,142.08,142.37,7791.0,140.8858,141.2725,140.8759,141.1635,7791.0
2025-02-04 14:20:00,142.47,142.59,142.42,142.54,12197.0,141.2626,141.3816,141.2131,141.332,12197.0
2025-02-04 14:25:00,142.55,142.67,142.5,142.61,7424.0,141.3419,141.4609,141.2924,141.4014,7424.0
2025-02-04 14:30:00,142.47,142.6,142.34,142.6,10866.0,141.2626,141.3915,141.1337,141.3915,10866.0
2025-02-04 14:35:00,142.55,142.56,142.24,142.28,12526.0,141.3419,141.3519,141.0346,141.0742,12526.0
2025-02-04 14:40:00,142.16,142.24,142.09,142.14,5827.0,140.9553,141.0346,140.8858,140.9354,5827.0
2025-02-04 14:45:00,142.15,142.15,141.79,141.99,11865.0,140.9453,140.9453,140.5884,140.7867,11865.0
2025-02-04 14:50:00,142.06,142.31,141.77,141.96,17256.0,140.8561,141.104,140.5686,140.7569,17256.0
2025-02-04 14:55:00,141.92,142.37,141.91,142.35,12119.0,140.7173,141.1635,140.7074,141.1436,12119.0
2025-02-04 15:00:00,142.34,142.66,142.27,142.52,16813.0,141.1337,141.451,141.0643,141.3122,16813.0
2025-02-04 15:05:00,142.48,142.66,142.46,142.58,20830.0,141.2725,141.451,141.2527,141.3717,20830.0
2025-02-04 15:10:00,142.64,142.67,142.51,142.65,8513.0,141.4312,141.4609,141.3023,141.4411,8513.0
2025-02-04 15:15:00,142.65,142.68,142.26,142.59,14744.0,141.4411,141.4708,141.0544,141.3816,14744.0
2025-02-04 15:20:00,142.59,142.61,142.18,142.18,15380.0,141.3816,141.4014,140.9751,140.9751,15380.0
2025-02-04 15:25:00,142.18,142.29,142.07,142.28,25960.0,140.9751,141.0842,140.866,141.0742,25960.0
2025-02-04 15:30:00,142.17,142.2,141.88,142.1,16318.0,140.9652,140.9949,140.6776,140.8958,16318.0
2025-02-04 15:35:00,142.03,142.57,142.03,142.56,21409.0,140.8264,141.3618,140.8264,141.3519,21409.0
2025-02-04 15:40:00,142.56,142.76,142.5,142.66,31156.0,141.3519,141.5502,141.2924,141.451,31156.0
2025-02-04 15:45:00,142.68,142.88,142.51,142.85,45691.0,141.4708,141.6692,141.3023,141.6394,45691.0
2025-02-04 15:50:00,142.82,143.0,142.63,142.71,56455.0,141.6097,141.7881,141.4213,141.5006,56455.0
2025-02-04 15:55:00,142.72,143.15,142.71,143.0,257392.0,141.5105,141.9369,141.5006,141.7881,257392.0
2025-02-05 09:30:00,142.4,142.89,142.0,142.26,71406.0,141.1932,141.6791,140.7966,141.0544,71406.0
2025-02-05 09:35:00,142.22,142.41,141.51,142.04,72385.0,141.0147,141.2031,140.3108,140.8363,72385.0
2025-02-05 09:40:00,142.09,142.78,141.93,142.58,6797.0,140.8858,141.57,140.7272,141.3717,6797.0
2025-02-05 09:45:00,142.65,143.17,142.48,142.48,7740.0,141.4411,141.9567,141.2725,141.2725,7740.0
2025-02-05 09:50:00,142.52,142.82,142.39,142.73,5028.0,141.3122,141.6097,141.1833,141.5204,5028.0
2025-02-05 09:55:00,142.61,142.75,142.28,142.47,5060.0,141.4014,141.5403,141.0742,141.2626,5060.0
2025-02-05 10:00:00,142.61,142.69,141.91,142.06,44591.0,141.4014,141.4808,140.7074,140.8561,44591.0
2025-02-05 10:05:00,142.06,142.89,142.06,142.7,13292.0,140.8561,141.6791,140.8561,141.4907,13292.0
2025-02-05 10:10:00,142.65,142.82,142.17,142.27,13811.0,141.4411,141.6097,140.9652,141.0643,13811.0
2025-02-05 10:15:00,142.22,142.35,141.92,142.31,6549.0,141.0147,141.1436,140.7173,141.104,6549.0
2025-02-05 10:20:00,142.31,142.72,142.31,142.61,6105.0,141.104,141.5105,141.104,141.4014,6105.0
2025-02-05 10:25:00,142.69,142.69,142.5,142.58,4471.0,141.4808,141.4808,141.2924,141.3717,4471.0
2025-02-05 10:30:00,142.76,143.29,142.21,142.89,31698.0,141.5502,142.0757,141.0048,141.6791,31698.0
2025-02-05 10:35:00,142.87,143.39,142.81,142.82,7646.0,141.6592,142.1748,141.5997,141.6097,7646.0
2025-02-05 10:40:00,142.91,142.92,142.62,142.71,9115.0,141.6989,141.7088,141.4114,141.5006,9115.0
2025-02-05 10:45:00,142.71,142.71,142.41,142.71,6818.0,141.5006,141.5006,141.2031,141.5006,6818.0
2025-02-05 10:50:00,142.75,143.17,142.75,142.94,8269.0,141.5403,141.9567,141.5403,141.7286,8269.0
2025-02-05 10:55:00,142.8,142.86,142.6,142.73,10644.0,141.5898,141.6493,141.3915,141.5204,10644.0
2025-02-05 11:00:00,142.75,142.85,142.5,142.58,7088.0,141.5403,141.6394,141.2924,141.3717,7088.0
2025-02-05 11:05:00,142.66,142.93,142.52,142.84,19432.0,141.451,141.7187,141.3122,141.6295,19432.0
2025-02-05 11:10:00,142.82,142.85,142.58,142.58,11801.0,141.6097,141.6394,141.3717,141.3717,11801.0
2025-02-05 11:15:00,142.62,142.75,142.51,142.68,9412.0,141.4114,141.5403,141.3023,141.4708,9412.0
2025-02-05 11:20:00,142.73,143.0,142.64,143.0,14727.0,141.5204,141.7881,141.4312,141.7881,14727.0
2025-02-05 11:25:00,143.0,143.11,142.81,143.08,13249.0,141.7881,141.8972,141.5997,141.8675,13249.0
2025-02-05 11:30:00,143.08,143.08,142.61,142.81,12113.0,141.8675,141.8675,141.4014,141.5997,12113.0
2025-02-05 11:35:00,142.81,143.24,142.8,143.11,18170.0,141.5997,142.0261,141.5898,141.8972,18170.0
2025-02-05 11:40:00,143.11,143.26,142.85,142.85,11995.0,141.8972,142.0459,141.6394,141.6394,11995.0
2025-02-05 11:45:00,142.99,143.01,142.75,142.91,6258.0,141.7782,141.7981,141.5403,141.6989,6258.0
2025-02-05 11:50:00,143.02,143.21,142.96,143.11,4237.0,141.808,141.9964,141.7485,141.8972,4237.0
2025-02-05 11:55:00,143.11,143.12,142.94,143.11,3415.0,141.8972,141.9071,141.7286,141.8972,3415.0
2025-02-05 12:00:00,143.03,143.13,142.63,142.77,7074.0,141.8179,141.917,141.4213,141.5601,7074.0
2025-02-05 12:05:00,142.78,142.81,142.6,142.75,5198.0,141.57,141.5997,141.3915,141.5403,5198.0
2025-02-05 12:10:00,142.75,142.94,142.73,142.76,6043.0,141.5403,141.7286,141.5204,141.5502,6043.0
2025-02-05 12:15:00,142.75,142.8,142.47,142.63,6297.0,141.5403,141.5898,141.2626,141.4213,6297.0
2025-02-05 12:20:00,142.63,142.8,142.56,142.62,10809.0,141.4213,141.5898,141.3519,141.4114,10809.0
2025-02-05 12:25:00,142.64,142.66,142.4,142.48,7358.0,141.4312,141.451,141.1932,141.2725,7358.0
2025-02-05 12:30:00,142.55,142.65,142.25,142.35,6203.0,141.3419,141.4411,141.0445,141.1436,6203.0
2025-02-05 12:35:00,142.38,142.45,141.8,142.11,29760.0,141.1734,141.2428,140.5983,140.9057,29760.0
2025-02-05 12:40:00,142.05,142.15,141.93,142.09,14590.0,140.8462,140.9453,140.7272,140.8858,14590.0
2025-02-05 12:45:00,142.02,142.13,141.87,141.87,44464.0,140.8164,140.9255,140.6677,140.6677,44464.0
2025-02-05 12:50:00,141.93,142.07,141.81,142.07,6007.0,140.7272,140.866,140.6082,140.866,6007.0
2025-02-05 12:55:00,142.05,142.1,141.98,142.02,6377.0,140.8462,140.8958,140.7768,140.8164,6377.0
2025-02-05 13:00:00,142.09,142.17,141.97,142.06,5871.0,140.8858,140.9652,140.7669,140.8561,5871.0
2025-02-05 13:05:00,141.97,142.06,141.75,141.81,14856.0,140.7669,140.8561,140.5487,140.6082,14856.0
2025-02-05 13:10:00,141.82,141.82,141.51,141.52,9188.0,140.6181,140.6181,140.3108,140.3207,9188.0
2025-02-05 13:15:00,141.51,141.62,141.46,141.61,7654.0,140.3108,140.4198,140.2612,140.4099,7654.0
2025-02-05 13:20:00,141.63,141.75,141.51,141.64,10048.0,140.4297,140.5487,140.3108,140.4397,10048.0
2025-02-05 13:25:00,141.63,141.78,141.45,141.56,7657.0,140.4297,140.5785,140.2513,140.3603,7657.0
2025-02-05 13:30:00,141.56,141.74,141.53,141.68,8746.0,140.3603,140.5388,140.3306,140.4793,8746.0
2025-02-05 13:35:00,141.69,142.0,141.69,141.98,17860.0,140.4892,140.7966,140.4892,140.7768,17860.0
2025-02-05 13:40:00,141.96,141.96,141.8,141.84,6901.0,140.7569,140.7569,140.5983,140.638,6901.0
2025-02-05 13:45:00,141.84,141.94,141.71,141.72,13231.0,140.638,140.7371,140.5091,140.519,13231.0
2025-02-05 13:50:00,141.72,141.77,141.56,141.58,9902.0,140.519,140.5686,140.3603,140.3802,9902.0
2025-02-05 13:55:00,141.6,141.64,141.15,141.37,17574.0,140.4,140.4397,139.9538,140.1719,17574.0
2025-02-05 14:00:00,141.41,141.53,141.19,141.31,16428.0,140.2116,140.3306,139.9935,140.1125,16428.0
2025-02-05 14:05:00,141.47,141.55,141.43,141.46,10854.0,140.2711,140.3504,140.2314,140.2612,10854.0
2025-02-05 14:10:00,141.46,141.55,141.28,141.35,5027.0,140.2612,140.3504,140.0827,140.1521,5027.0
2025-02-05 14:15:00,141.46,141.61,141.45,141.61,7146.0,140.2612,140.4099,140.2513,140.4099,7146.0
2025-02-05 14:20:00,141.56,141.62,141.26,141.37,6070.0,140.3603,140.4198,140.0629,140.1719,6070.0
2025-02-05 14:25:00,141.28,141.34,141.2,141.24,5348.0,140.0827,140.1422,140.0034,140.0431,5348.0
2025-02-05 14:30:00,141.31,141.46,141.19,141.37,14867.0,140.1125,140.2612,139.9935,140.1719,14867.0
2025-02-05 14:35:00,141.46,141.66,141.45,141.52,6313.0,140.2612,140.4595,140.2513,140.3207,6313.0
2025-02-05 14:40:00,141.52,141.59,141.5,141.54,5094.0,140.3207,140.3901,140.3008,140.3405,5094.0
2025-02-05 14:45:00,141.51,141.54,141.42,141.42,2496.0,140.3108,140.3405,140.2215,140.2215,2496.0
2025-02-05 14:50:00,141.44,141.48,141.31,141.31,6347.0,140.2414,140.281,140.1125,140.1125,6347.0
2025-02-05 14:55:00,141.31,141.4,141.28,141.28,3979.0,140.1125,140.2017,140.0827,140.0827,3979.0
2025-02-05 15:00:00,141.35,141.57,141.28,141.42,6844.0,140.1521,140.3703,140.0827,140.2215,6844.0
2025-02-05 15:05:00,141.37,141.55,141.36,141.5,18248.0,140.1719,140.3504,140.162,140.3008,18248.0
2025-02-05 15:10:00,141.52,141.52,141.29,141.31,14443.0,140.3207,140.3207,140.0926,140.1125,14443.0
2025-02-05 15:15:00,141.33,141.42,141.32,141.36,13632.0,140.1323,140.2215,140.1224,140.162,13632.0
2025-02-05 15:20:00,141.39,141.45,141.28,141.35,14508.0,140.1918,140.2513,140.0827,140.1521,14508.0
2025-02-05 15:25:00,141.35,141.36,141.14,141.17,12498.0,140.1521,140.162,139.9439,139.9736,12498.0
2025-02-05 15:30:00,141.19,141.24,141.08,141.18,17173.0,139.9935,140.0431,139.8844,139.9836,17173.0
2025-02-05 15:35:00,141.14,141.26,141.06,141.22,9143.0,139.9439,140.0629,139.8646,140.0232,9143.0
2025-02-05 15:40:00,141.19,141.23,140.98,141.09,15064.0,139.9935,140.0331,139.7853,139.8943,15064.0
2025-02-05 15:45:00,141.09,141.25,141.08,141.14,21076.0,139.8943,140.053,139.8844,139.9439,21076.0
2025-02-05 15:50:00,141.06,141.23,140.75,140.76,35402.0,139.8646,140.0331,139.5572,139.5671,35402.0
2025-02-05 15:55:00,140.75,140.87,140.45,140.57,185670.0,139.5572,139.6762,139.2597,139.3787,185670.0
2025-02-06 09:30:00,141.67,142.06,139.79,139.79,42041.0,140.4694,140.8561,138.6053,138.6053,42041.0
2025-02-06 09:35:00,139.69,140.48,139.2,139.84,12557.0,138.5062,139.2895,138.0203,138.6549,12557.0
2025-02-06 09:40:00,139.84,140.64,139.83,140.46,8693.0,138.6549,139.4481,138.645,139.2697,8693.0
2025-02-06 09:45:00,140.57,141.06,140.48,141.01,7830.0,139.3787,139.8646,139.2895,139.815,7830.0
2025-02-06 09:50:00,140.97,140.97,140.4,140.41,3732.0,139.7753,139.7753,139.2102,139.2201,3732.0
2025-02-06 09:55:00,140.49,140.49,139.61,139.81,13142.0,139.2994,139.2994,138.4269,138.6252,13142.0
2025-02-06 10:00:00,139.78,139.99,138.87,139.45,15661.0,138.5954,138.8036,137.6931,138.2682,15661.0
2025-02-06 10:05:00,139.38,139.54,138.54,138.55,51865.0,138.1988,138.3575,137.3659,137.3758,51865.0
2025-02-06 10:10:00,138.55,138.73,137.78,137.91,64226.0,137.3758,137.5543,136.6124,136.7413,64226.0
2025-02-06 10:15:00,137.91,138.26,137.91,138.04,46892.0,136.7413,137.0883,136.7413,136.8702,46892.0
2025-02-06 10:20:00,138.04,138.76,138.01,138.58,66182.0,136.8702,137.5841,136.8404,137.4056,66182.0
2025-02-06 10:25:00,138.64,138.94,138.43,138.75,28325.0,137.4651,137.7625,137.2569,137.5742,28325.0
2025-02-06 10:30:00,138.8,138.8,138.08,138.16,10983.0,137.6237,137.6237,136.9098,136.9892,10983.0
2025-02-06 10:35:00,138.06,138.39,137.75,137.76,39350.0,136.89,137.2172,136.5826,136.5925,39350.0
2025-02-06 10:40:00,137.75,138.11,137.54,137.99,28311.0,136.5826,136.9396,136.3744,136.8206,28311.0
2025-02-06 10:45:00,138.04,138.21,137.96,138.21,12553.0,136.8702,137.0387,136.7908,137.0387,12553.0
2025-02-06 10:50:00,138.19,138.44,138.18,138.28,16811.0,137.0189,137.2668,137.009,137.1081,16811.0
2025-02-06 10:55:00,138.32,138.32,138.01,138.02,11626.0,137.1478,137.1478,136.8404,136.8503,11626.0
2025-02-06 11:00:00,138.01,138.26,137.87,138.15,25353.0,136.8404,137.0883,136.7016,136.9792,25353.0
2025-02-06 11:05:00,138.15,138.22,138.0,138.12,39809.0,136.9792,137.0486,136.8305,136.9495,39809.0
2025-02-06 11:10:00,138.12,138.18,137.7,137.77,46961.0,136.9495,137.009,136.5331,136.6025,46961.0
2025-02-06 11:15:00,137.77,137.77,137.27,137.34,33830.0,136.6025,136.6025,136.1067,136.1761,33830.0
2025-02-06 11:20:00,137.35,137.81,137.35,137.36,31613.0,136.186,136.6421,136.186,136.1959,31613.0
2025-02-06 11:25:00,137.42,137.63,137.2,137.25,24275.0,136.2554,136.4636,136.0373,136.0869,24275.0
2025-02-06 11:30:00,137.3,137.6,137.26,137.39,28620.0,136.1364,136.4339,136.0968,136.2257,28620.0
2025-02-06 11:35:00,137.39,137.62,137.17,137.31,16621.0,136.2257,136.4537,136.0075,136.1464,16621.0
2025-02-06 11:40:00,137.31,137.31,136.92,137.03,26694.0,136.1464,136.1464,135.7597,135.8687,26694.0
2025-02-06 11:45:00,137.09,137.24,136.97,137.24,8536.0,135.9282,136.0769,135.8092,136.0769,8536.0
2025-02-06 11:50:00,137.25,137.38,137.13,137.32,20424.0,136.0869,136.2158,135.9679,136.1563,20424.0
2025-02-06 11:55:00,137.35,137.48,137.15,137.24,24580.0,136.186,136.3149,135.9877,136.0769,24580.0
2025-02-06 12:00:00,137.24,137.3,136.96,137.06,12835.0,136.0769,136.1364,135.7993,135.8985,12835.0
2025-02-06 12:05:00,136.99,136.99,136.29,136.31,16654.0,135.8291,135.8291,135.135,135.1548,16654.0
2025-02-06 12:10:00,136.35,136.47,136.06,136.12,26044.0,135.1945,135.3135,134.9069,134.9664,26044.0
2025-02-06 12:15:00,136.13,136.19,135.87,135.95,84082.0,134.9764,135.0358,134.7186,134.7979,84082.0
2025-02-06 12:20:00,135.94,135.96,135.67,135.67,9849.0,134.788,134.8078,134.5203,134.5203,9849.0
2025-02-06 12:25:00,135.77,135.78,135.26,135.35,30813.0,134.6194,134.6293,134.1137,134.203,30813.0
2025-02-06 12:30:00,135.36,136.0,135.18,135.35,47341.0,134.2129,134.8475,134.0344,134.203,47341.0
2025-02-06 12:35:00,135.26,135.35,134.88,134.98,29103.0,134.1137,134.203,133.7369,133.8361,29103.0
2025-02-06 12:40:00,134.94,135.13,134.86,134.92,18314.0,133.7964,133.9848,133.7171,133.7766,18314.0
2025-02-06 12:45:00,134.95,135.04,134.78,134.93,17951.0,133.8064,133.8956,133.6378,133.7865,17951.0
2025-02-06 12:50:00,134.89,135.16,134.84,135.12,15100.0,133.7469,134.0146,133.6973,133.9749,15100.0
2025-02-06 12:55:00,135.16,135.3,135.07,135.21,17792.0,134.0146,134.1534,133.9253,134.0642,17792.0
2025-02-06 13:00:00,135.18,135.27,135.1,135.11,15905.0,134.0344,134.1236,133.9551,133.965,15905.0
2025-02-06 13:05:00,135.06,135.21,135.04,135.04,13395.0,133.9154,134.0642,133.8956,133.8956,13395.0
2025-02-06 13:10:00,135.02,135.28,134.98,134.99,19294.0,133.8758,134.1336,133.8361,133.846,19294.0
2025-02-06 13:15:00,134.97,135.34,134.9,135.32,25693.0,133.8262,134.1931,133.7568,134.1732,25693.0
2025-02-06 13:20:00,135.32,135.42,135.25,135.36,8761.0,134.1732,134.2724,134.1038,134.2129,8761.0
2025-02-06 13:25:00,135.35,135.44,135.19,135.25,10964.0,134.203,134.2922,134.0443,134.1038,10964.0
2025-02-06 13:30:00,135.25,135.44,135.21,135.44,10102.0,134.1038,134.2922,134.0642,134.2922,10102.0
2025-02-06 13:35:00,135.44,135.8,135.44,135.68,8038.0,134.2922,134.6492,134.2922,134.5302,8038.0
2025-02-06 13:40:00,135.67,135.73,135.43,135.47,11694.0,134.5203,134.5797,134.2823,134.3219,11694.0
2025-02-06 13:45:00,135.5,135.53,135.15,135.31,14263.0,134.3517,134.3814,134.0047,134.1633,14263.0
2025-02-06 13:50:00,135.31,135.31,135.03,135.1,6501.0,134.1633,134.1633,133.8857,133.9551,6501.0
2025-02-06 13:55:00,135.1,135.15,134.91,135.0,19793.0,133.9551,134.0047,133.7667,133.8559,19793.0
2025-02-06 14:00:00,134.95,135.22,134.89,134.94,28519.0,133.8064,134.0741,133.7469,133.7964,28519.0
2025-02-06 14:05:00,134.94,134.96,134.58,134.67,45571.0,133.7964,133.8163,133.4395,133.5287,45571.0
2025-02-06 14:10:00,134.65,134.69,134.32,134.32,15240.0,133.5089,133.5486,133.1817,133.1817,15240.0
2025-02-06 14:15:00,134.36,134.37,134.14,134.17,20723.0,133.2214,133.2313,133.0032,133.033,20723.0
2025-02-06 14:20:00,134.18,134.23,133.94,134.05,35179.0,133.0429,133.0925,132.8049,132.914,35179.0
2025-02-06 14:25:00,134.05,134.11,133.78,133.84,23537.0,132.914,132.9735,132.6463,132.7058,23537.0
2025-02-06 14:30:00,133.89,134.1,133.77,133.82,32706.0,132.7553,132.9636,132.6364,132.6859,32706.0
2025-02-06 14:35:00,133.83,134.11,133.75,133.85,39006.0,132.6958,132.9735,132.6165,132.7157,39006.0
2025-02-06 14:40:00,133.92,133.92,133.6,133.77,29445.0,132.7851,132.7851,132.4678,132.6364,29445.0
2025-02-06 14:45:00,133.72,133.89,133.69,133.87,15337.0,132.5868,132.7553,132.557,132.7355,15337.0
2025-02-06 14:50:00,133.87,133.99,133.82,133.9,24481.0,132.7355,132.8545,132.6859,132.7653,24481.0
2025-02-06 14:55:00,133.9,133.96,133.45,133.59,27288.0,132.7653,132.8247,132.3191,132.4579,27288.0
2025-02-06 15:00:00,133.58,133.78,133.52,133.72,20541.0,132.448,132.6463,132.3885,132.5868,20541.0
2025-02-06 15:05:00,133.77,133.92,133.72,133.85,15265.0,132.6364,132.7851,132.5868,132.7157,15265.0
2025-02-06 15:10:00,133.85,133.9,133.61,133.67,16570.0,132.7157,132.7653,132.4777,132.5372,16570.0
2025-02-06 15:15:00,133.69,133.77,133.58,133.62,21459.0,132.557,132.6364,132.448,132.4876,21459.0
2025-02-06 15:20:00,133.63,134.1,133.61,134.06,33202.0,132.4975,132.9636,132.4777,132.9239,33202.0
2025-02-06 15:25:00,134.07,134.07,133.89,134.0,29787.0,132.9338,132.9338,132.7553,132.8644,29787.0
2025-02-06 15:30:00,134.07,134.48,134.07,134.14,22516.0,132.9338,133.3403,132.9338,133.0032,22516.0
2025-02-06 15:35:00,134.14,134.41,133.98,134.4,28253.0,133.0032,133.2709,132.8446,133.261,28253.0
2025-02-06 15:40:00,134.36,134.7,134.36,134.62,50830.0,133.2214,133.5585,133.2214,133.4792,50830.0
2025-02-06 15:45:00,134.61,134.69,134.51,134.51,38336.0,133.4692,133.5486,133.3701,133.3701,38336.0
2025-02-06 15:50:00,134.58,134.73,134.16,134.41,64463.0,133.4395,133.5882,133.0231,133.2709,64463.0
2025-02-06 15:55:00,134.4,134.76,134.14,134.29,210724.0,133.261,133.618,133.0032,133.1519,210724.0
2025-02-07 09:30:00,135.21,135.21,134.38,134.38,31246.0,134.0642,134.0642,133.2412,133.2412,31246.0
2025-02-07 09:35:00,134.37,134.37,133.37,133.58,10010.0,133.2313,133.2313,132.2397,132.448,10010.0
2025-02-07 09:40:00,133.44,134.09,133.28,134.06,7254.0,132.3092,132.9536,132.1505,132.9239,7254.0
2025-02-07 09:45:00,134.13,134.24,133.79,133.79,15306.0,132.9933,133.1024,132.6562,132.6562,15306.0
2025-02-07 09:50:00,133.8,134.25,133.7,133.98,22185.0,132.6661,133.1123,132.5669,132.8446,22185.0
2025-02-07 09:55:00,133.97,134.9,133.95,134.82,12152.0,132.8347,133.7568,132.8148,133.6775,12152.0
2025-02-07 10:00:00,134.69,134.69,134.06,134.14,7557.0,133.5486,133.5486,132.9239,133.0032,7557.0
2025-02-07 10:05:00,134.04,135.33,133.95,135.03,12315.0,132.9041,134.1831,132.8148,133.8857,12315.0
2025-02-07 10:10:00,134.93,134.93,134.32,134.39,5742.0,133.7865,133.7865,133.1817,133.2511,5742.0
2025-02-07 10:15:00,134.38,134.83,134.13,134.74,10733.0,133.2412,133.6874,132.9933,133.5981,10733.0
2025-02-07 10:20:00,134.74,135.06,134.63,134.91,5378.0,133.5981,133.9154,133.4891,133.7667,5378.0
2025-02-07 10:25:00,134.92,134.99,134.69,134.74,5394.0,133.7766,133.846,133.5486,133.5981,5394.0
2025-02-07 10:30:00,134.74,134.95,134.66,134.66,4770.0,133.5981,133.8064,133.5188,133.5188,4770.0
2025-02-07 10:35:00,134.69,134.69,134.23,134.28,6005.0,133.5486,133.5486,133.0925,133.142,6005.0
2025-02-07 10:40:00,134.25,134.56,134.14,134.55,10134.0,133.1123,133.4197,133.0032,133.4097,10134.0
2025-02-07 10:45:00,134.5,134.61,134.26,134.43,13813.0,133.3602,133.4692,133.1222,133.2908,13813.0
2025-02-07 10:50:00,134.44,134.88,134.35,134.63,17530.0,133.3007,133.7369,133.2114,133.4891,17530.0
2025-02-07 10:55:00,134.71,134.89,134.4,134.8,22488.0,133.5684,133.7469,133.261,133.6576,22488.0
2025-02-07 11:00:00,134.8,134.8,134.29,134.59,16530.0,133.6576,133.6576,133.1519,133.4494,16530.0
2025-02-07 11:05:00,134.6,134.94,134.45,134.83,8828.0,133.4593,133.7964,133.3106,133.6874,8828.0
2025-02-07 11:10:00,134.83,134.83,134.37,134.38,23490.0,133.6874,133.6874,133.2313,133.2412,23490.0
2025-02-07 11:15:00,134.36,134.72,134.03,134.57,19595.0,133.2214,133.5783,132.8942,133.4296,19595.0
2025-02-07 11:20:00,134.61,134.74,134.1,134.18,13972.0,133.4692,133.5981,132.9636,133.0429,13972.0
2025-02-07 11:25:00,134.18,134.31,133.93,133.94,9685.0,133.0429,133.1718,132.795,132.8049,9685.0
2025-02-07 11:30:00,133.94,134.63,133.93,134.56,12510.0,132.8049,133.4891,132.795,133.4197,12510.0
2025-02-07 11:35:00,134.54,134.64,134.25,134.32,4904.0,133.3998,133.499,133.1123,133.1817,4904.0
2025-02-07 11:40:00,134.31,134.33,133.99,134.17,17515.0,133.1718,133.1916,132.8545,133.033,17515.0
2025-02-07 11:45:00,134.16,134.17,133.96,134.17,9697.0,133.0231,133.033,132.8247,133.033,9697.0
2025-02-07 11:50:00,134.17,134.17,133.93,134.02,4352.0,133.033,133.033,132.795,132.8842,4352.0
2025-02-07 11:55:00,134.05,134.28,133.98,134.09,8671.0,132.914,133.142,132.8446,132.9536,8671.0
2025-02-07 12:00:00,134.02,134.41,134.01,134.35,6058.0,132.8842,133.2709,132.8743,133.2114,6058.0
2025-02-07 12:05:00,134.42,134.78,134.32,134.59,16295.0,133.2808,133.6378,133.1817,133.4494,16295.0
2025-02-07 12:10:00,134.47,134.78,134.4,134.68,5141.0,133.3304,133.6378,133.261,133.5386,5141.0
2025-02-07 12:15:00,134.68,134.77,134.47,134.67,10394.0,133.5386,133.6279,133.3304,133.5287,10394.0
2025-02-07 12:20:00,134.69,134.85,134.69,134.83,4696.0,133.5486,133.7072,133.5486,133.6874,4696.0
2025-02-07 12:25:00,134.83,134.86,134.64,134.84,3532.0,133.6874,133.7171,133.499,133.6973,3532.0
2025-02-07 12:30:00,134.77,134.84,134.55,134.59,2976.0,133.6279,133.6973,133.4097,133.4494,2976.0
2025-02-07 12:35:00,134.59,134.73,134.59,134.65,4130.0,133.4494,133.5882,133.4494,133.5089,4130.0
2025-02-07 12:40:00,134.65,134.85,134.58,134.82,5517.0,133.5089,133.7072,133.4395,133.6775,5517.0
2025-02-07 12:45:00,134.85,134.93,134.73,134.86,8359.0,133.7072,133.7865,133.5882,133.7171,8359.0
2025-02-07 12:50:00,134.77,134.95,134.72,134.92,5555.0,133.6279,133.8064,133.5783,133.7766,5555.0
2025-02-07 12:55:00,134.94,135.15,134.94,135.04,9664.0,133.7964,134.0047,133.7964,133.8956,9664.0
2025-02-07 13:00:00,135.04,135.26,135.04,135.2,4964.0,133.8956,134.1137,133.8956,134.0542,4964.0
2025-02-07 13:05:00,135.2,135.26,135.04,135.13,1899.0,134.0542,134.1137,133.8956,133.9848,1899.0
2025-02-07 13:10:00,135.17,135.17,135.0,135.11,4617.0,134.0245,134.0245,133.8559,133.965,4617.0
2025-02-07 13:15:00,135.11,135.25,135.08,135.16,6458.0,133.965,134.1038,133.9353,134.0146,6458.0
2025-02-07 13:20:00,135.09,135.15,134.98,135.1,2703.0,133.9452,134.0047,133.8361,133.9551,2703.0
2025-02-07 13:25:00,135.02,135.11,134.94,135.11,3839.0,133.8758,133.965,133.7964,133.965,3839.0
2025-02-07 13:30:00,135.11,135.43,135.11,135.36,14065.0,133.965,134.2823,133.965,134.2129,14065.0
2025-02-07 13:35:00,135.3,135.32,135.18,135.21,6016.0,134.1534,134.1732,134.0344,134.0642,6016.0
2025-02-07 13:40:00,135.16,135.25,135.05,135.16,6320.0,134.0146,134.1038,133.9055,134.0146,6320.0
2025-02-07 13:45:00,135.15,135.17,135.07,135.15,2983.0,134.0047,134.0245,133.9253,134.0047,2983.0
2025-02-07 13:50:00,135.13,135.13,134.85,134.91,9379.0,133.9848,133.9848,133.7072,133.7667,9379.0
2025-02-07 13:55:00,134.91,135.02,134.71,134.71,9461.0,133.7667,133.8758,133.5684,133.5684,9461.0
2025-02-07 14:00:00,134.71,134.8,134.63,134.79,4341.0,133.5684,133.6576,133.4891,133.6477,4341.0
2025-02-07 14:05:00,134.75,134.92,134.74,134.87,7071.0,133.6081,133.7766,133.5981,133.727,7071.0
2025-02-07 14:10:00,134.91,134.92,134.73,134.73,4002.0,133.7667,133.7766,133.5882,133.5882,4002.0
2025-02-07 14:15:00,134.78,135.01,134.78,135.01,5749.0,133.6378,133.8658,133.6378,133.8658,5749.0
2025-02-07 14:20:00,135.01,135.17,134.95,135.13,18935.0,133.8658,134.0245,133.8064,133.9848,18935.0
2025-02-07 14:25:00,135.14,135.34,134.95,134.95,25993.0,133.9947,134.1931,133.8064,133.8064,25993.0
2025-02-07 14:30:00,134.95,135.0,134.77,134.88,14023.0,133.8064,133.8559,133.6279,133.7369,14023.0
2025-02-07 14:35:00,134.95,135.0,134.81,134.82,6977.0,133.8064,133.8559,133.6675,133.6775,6977.0
2025-02-07 14:40:00,134.88,135.39,134.84,135.31,13782.0,133.7369,134.2426,133.6973,134.1633,13782.0
2025-02-07 14:45:00,135.24,135.29,135.13,135.13,6720.0,134.0939,134.1435,133.9848,133.9848,6720.0
2025-02-07 14:50:00,135.15,135.16,134.91,134.92,7237.0,134.0047,134.0146,133.7667,133.7766,7237.0
2025-02-07 14:55:00,134.88,134.91,134.61,134.67,8180.0,133.7369,133.7667,133.4692,133.5287,8180.0
2025-02-07 15:00:00,134.7,134.7,134.46,134.47,4172.0,133.5585,133.5585,133.3205,133.3304,4172.0
2025-02-07 15:05:00,134.47,134.55,134.45,134.53,7659.0,133.3304,133.4097,133.3106,133.3899,7659.0
2025-02-07 15:10:00,134.56,134.57,134.29,134.3,8061.0,133.4197,133.4296,133.1519,133.1619,8061.0
2025-02-07 15:15:00,134.29,134.29,133.94,134.07,23651.0,133.1519,133.1519,132.8049,132.9338,23651.0
2025-02-07 15:20:00,134.07,134.25,134.0,134.02,10313.0,132.9338,133.1123,132.8644,132.8842,10313.0
2025-02-07 15:25:00,134.02,134.03,133.79,133.79,6553.0,132.8842,132.8942,132.6562,132.6562,6553.0
2025-02-07 15:30:00,133.84,134.09,133.78,133.89,20539.0,132.7058,132.9536,132.6463,132.7553,20539.0
2025-02-07 15:35:00,133.94,133.98,133.51,133.56,19958.0,132.8049,132.8446,132.3786,132.4281,19958.0
2025-02-07 15:40:00,133.56,133.59,133.26,133.31,33182.0,132.4281,132.4579,132.1307,132.1803,33182.0
2025-02-07 15:45:00,133.31,133.33,133.11,133.18,39382.0,132.1803,132.2001,131.9819,132.0514,39382.0
2025-02-07 15:50:00,133.14,133.48,133.13,133.26,49972.0,132.0117,132.3488,132.0018,132.1307,49972.0
2025-02-07 15:55:00,133.27,133.31,132.99,133.06,142832.0,132.1406,132.1803,131.863,131.9324,142832.0
2025-02-10 09:30:00,134.13,135.26,133.91,135.26,41241.0,132.9933,134.1137,132.7752,134.1137,41241.0
2025-02-10 09:35:00,135.0,135.23,134.41,135.2,11093.0,133.8559,134.084,133.2709,134.0542,11093.0
2025-02-10 09:40:00,135.25,136.11,135.24,135.52,26190.0,134.1038,134.9565,134.0939,134.3715,26190.0
2025-02-10 09:45:00,135.54,135.63,134.83,135.59,13750.0,134.3914,134.4806,133.6874,134.4409,13750.0
2025-02-10 09:50:00,135.63,136.0,135.6,135.6,20902.0,134.4806,134.8475,134.4508,134.4508,20902.0
2025-02-10 09:55:00,135.66,135.69,135.02,135.38,19167.0,134.5103,134.5401,133.8758,134.2327,19167.0
2025-02-10 10:00:00,135.33,135.82,135.05,135.71,12896.0,134.1831,134.669,133.9055,134.5599,12896.0
2025-02-10 10:05:00,135.63,136.2,135.39,136.13,11542.0,134.4806,135.0458,134.2426,134.9764,11542.0
2025-02-10 10:10:00,136.15,136.53,136.13,136.44,29740.0,134.9962,135.373,134.9764,135.2837,29740.0
2025-02-10 10:15:00,136.44,136.59,136.32,136.36,19257.0,135.2837,135.4325,135.1647,135.2044,19257.0
2025-02-10 10:20:00,136.43,136.6,136.16,136.19,16897.0,135.2738,135.4424,135.0061,135.0358,16897.0
2025-02-10 10:25:00,136.19,136.37,136.03,136.1,10143.0,135.0358,135.2143,134.8772,134.9466,10143.0
2025-02-10 10:30:00,136.04,136.63,136.03,136.58,21221.0,134.8871,135.4721,134.8772,135.4225,21221.0
2025-02-10 10:35:00,136.64,136.81,136.23,136.32,12821.0,135.482,135.6506,135.0755,135.1647,12821.0
2025-02-10 10:40:00,136.28,136.45,136.1,136.43,12513.0,135.1251,135.2936,134.9466,135.2738,12513.0
2025-02-10 10:45:00,136.46,136.8,136.45,136.75,18865.0,135.3036,135.6407,135.2936,135.5911,18865.0
2025-02-10 10:50:00,136.69,136.96,136.56,136.92,9255.0,135.5316,135.7993,135.4027,135.7597,9255.0
2025-02-10 10:55:00,136.97,136.98,136.09,136.09,20377.0,135.8092,135.8192,134.9367,134.9367,20377.0
2025-02-10 11:00:00,136.14,136.34,136.07,136.18,16518.0,134.9863,135.1846,134.9169,135.0259,16518.0
2025-02-10 11:05:00,136.22,136.23,136.01,136.2,19930.0,135.0656,135.0755,134.8574,135.0458,19930.0
2025-02-10 11:10:00,136.17,136.32,136.06,136.32,16559.0,135.016,135.1647,134.9069,135.1647,16559.0
2025-02-10 11:15:00,136.31,136.38,136.13,136.19,20311.0,135.1548,135.2242,134.9764,135.0358,20311.0
2025-02-10 11:20:00,136.27,136.63,136.21,136.57,23414.0,135.1152,135.4721,135.0557,135.4126,23414.0
2025-02-10 11:25:00,136.57,136.58,136.36,136.5,6236.0,135.4126,135.4225,135.2044,135.3432,6236.0
2025-02-10 11:30:00,136.49,136.73,136.46,136.73,17527.0,135.3333,135.5713,135.3036,135.5713,17527.0
2025-02-10 11:35:00,136.76,136.81,136.61,136.71,15717.0,135.601,135.6506,135.4523,135.5514,15717.0
2025-02-10 11:40:00,136.71,137.12,136.71,136.94,10181.0,135.5514,135.958,135.5514,135.7795,10181.0
2025-02-10 11:45:00,136.91,136.91,136.57,136.59,8543.0,135.7497,135.7497,135.4126,135.4325,8543.0
2025-02-10 11:50:00,136.61,136.93,136.61,136.77,11192.0,135.4523,135.7696,135.4523,135.6109,11192.0
2025-02-10 11:55:00,136.81,137.0,136.63,136.71,5349.0,135.6506,135.839,135.4721,135.5514,5349.0
2025-02-10 12:00:00,136.71,136.96,136.6,136.86,8561.0,135.5514,135.7993,135.4424,135.7002,8561.0
2025-02-10 12:05:00,136.84,137.09,136.71,137.09,5869.0,135.6803,135.9282,135.5514,135.9282,5869.0
2025-02-10 12:10:00,137.03,137.06,136.83,136.9,5002.0,135.8687,135.8985,135.6704,135.7398,5002.0
2025-02-10 12:15:00,136.86,136.86,136.51,136.76,8703.0,135.7002,135.7002,135.3531,135.601,8703.0
2025-02-10 12:20:00,136.73,136.87,136.68,136.87,4597.0,135.5713,135.7101,135.5217,135.7101,4597.0
2025-02-10 12:25:00,136.8,136.81,136.58,136.58,4030.0,135.6407,135.6506,135.4225,135.4225,4030.0
2025-02-10 12:30:00,136.55,136.62,136.28,136.32,15068.0,135.3928,135.4622,135.1251,135.1647,15068.0
2025-02-10 12:35:00,136.33,136.84,136.32,136.66,10745.0,135.1747,135.6803,135.1647,135.5019,10745.0
2025-02-10 12:40:00,136.67,136.83,136.52,136.54,11154.0,135.5118,135.6704,135.3631,135.3829,11154.0
2025-02-10 12:45:00,136.51,136.55,136.26,136.34,5798.0,135.3531,135.3928,135.1053,135.1846,5798.0
2025-02-10 12:50:00,136.28,136.34,136.23,136.32,3958.0,135.1251,135.1846,135.0755,135.1647,3958.0
2025-02-10 12:55:00,136.3,136.33,136.06,136.06,5370.0,135.1449,135.1747,134.9069,134.9069,5370.0
2025-02-10 13:00:00,136.1,136.57,136.06,136.56,11931.0,134.9466,135.4126,134.9069,135.4027,11931.0
2025-02-10 13:05:00,136.61,136.83,136.45,136.83,13675.0,135.4523,135.6704,135.2936,135.6704,13675.0
2025-02-10 13:10:00,136.87,137.15,136.87,137.0,25006.0,135.7101,135.9877,135.7101,135.839,25006.0
2025-02-10 13:15:00,137.0,137.03,136.57,136.62,6103.0,135.839,135.8687,135.4126,135.4622,6103.0
2025-02-10 13:20:00,136.62,136.7,136.47,136.67,10284.0,135.4622,135.5415,135.3135,135.5118,10284.0
2025-02-10 13:25:00,136.68,136.71,136.33,136.33,11231.0,135.5217,135.5514,135.1747,135.1747,11231.0
2025-02-10 13:30:00,136.45,136.65,136.45,136.53,8761.0,135.2936,135.4919,135.2936,135.373,8761.0
2025-02-10 13:35:00,136.56,136.58,136.41,136.46,8557.0,135.4027,135.4225,135.254,135.3036,8557.0
2025-02-10 13:40:00,136.5,136.55,136.47,136.49,7953.0,135.3432,135.3928,135.3135,135.3333,7953.0
2025-02-10 13:45:00,136.47,136.78,136.47,136.77,8710.0,135.3135,135.6208,135.3135,135.6109,8710.0
2025-02-10 13:50:00,136.71,136.81,136.66,136.73,11564.0,135.5514,135.6506,135.5019,135.5713,11564.0
2025-02-10 13:55:00,136.68,136.7,136.46,136.53,4476.0,135.5217,135.5415,135.3036,135.373,4476.0
2025-02-10 14:00:00,136.52,136.67,136.45,136.55,3743.0,135.3631,135.5118,135.2936,135.3928,3743.0
2025-02-10 14:05:00,136.5,136.57,136.33,136.37,11965.0,135.3432,135.4126,135.1747,135.2143,11965.0
2025-02-10 14:10:00,136.38,136.53,136.31,136.53,18896.0,135.2242,135.373,135.1548,135.373,18896.0
2025-02-10 14:15:00,136.58,136.66,136.46,136.65,13473.0,135.4225,135.5019,135.3036,135.4919,13473.0
2025-02-10 14:20:00,136.67,136.81,136.64,136.66,9343.0,135.5118,135.6506,135.482,135.5019,9343.0
2025-02-10 14:25:00,136.64,136.75,136.56,136.75,8846.0,135.482,135.5911,135.4027,135.5911,8846.0
2025-02-10 14:30:00,136.68,136.9,136.66,136.85,7413.0,135.5217,135.7398,135.5019,135.6903,7413.0
2025-02-10 14:35:00,136.83,136.98,136.83,136.98,5575.0,135.6704,135.8192,135.6704,135.8192,5575.0
2025-02-10 14:40:00,136.93,136.99,136.81,136.81,8401.0,135.7696,135.8291,135.6506,135.6506,8401.0
2025-02-10 14:45:00,136.81,136.92,136.75,136.91,5567.0,135.6506,135.7597,135.5911,135.7497,5567.0
2025-02-10 14:50:00,136.91,137.05,136.89,137.01,6086.0,135.7497,135.8886,135.7299,135.8489,6086.0
2025-02-10 14:55:00,136.99,137.02,136.89,136.97,10990.0,135.8291,135.8588,135.7299,135.8092,10990.0
2025-02-10 15:00:00,136.93,136.94,136.83,136.87,7077.0,135.7696,135.7795,135.6704,135.7101,7077.0
2025-02-10 15:05:00,136.84,136.84,136.54,136.55,11428.0,135.6803,135.6803,135.3829,135.3928,11428.0
2025-02-10 15:10:00,136.52,136.57,136.35,136.37,8611.0,135.3631,135.4126,135.1945,135.2143,8611.0
2025-02-10 15:15:00,136.37,136.44,136.3,136.41,11433.0,135.2143,135.2837,135.1449,135.254,11433.0
2025-02-10 15:20:00,136.43,136.44,136.34,136.37,9999.0,135.2738,135.2837,135.1846,135.2143,9999.0
2025-02-10 15:25:00,136.36,136.42,136.24,136.41,15417.0,135.2044,135.2639,135.0854,135.254,15417.0
2025-02-10 15:30:00,136.36,136.74,136.23,136.68,24127.0,135.2044,135.5812,135.0755,135.5217,24127.0
2025-02-10 15:35:00,136.72,136.88,136.69,136.88,12863.0,135.5614,135.72,135.5316,135.72,12863.0
2025-02-10 15:40:00,136.88,137.01,136.76,137.0,21338.0,135.72,135.8489,135.601,135.839,21338.0
2025-02-10 15:45:00,136.98,137.31,136.94,137.26,44255.0,135.8192,136.1464,135.7795,136.0968,44255.0
2025-02-10 15:50:00,137.27,137.41,136.56,136.68,49285.0,136.1067,136.2455,135.4027,135.5217,49285.0
2025-02-10 15:55:00,136.68,136.9,136.65,136.89,144978.0,135.5217,135.7398,135.4919,135.7299,144978.0
2025-02-11 09:30:00,137.56,139.42,136.82,136.95,67788.0,136.3942,138.2385,135.6605,135.7894,67788.0
2025-02-11 09:35:00,137.49,137.74,136.34,136.4,38402.0,136.3248,136.5727,135.1846,135.2441,38402.0
2025-02-11 09:40:00,136.5,136.5,135.29,135.51,48527.0,135.3432,135.3432,134.1435,134.3616,48527.0
2025-02-11 09:45:00,135.5,136.59,135.2,136.46,25000.0,134.3517,135.4325,134.0542,135.3036,25000.0
2025-02-11 09:50:00,136.6,136.62,136.05,136.34,34685.0,135.4424,135.4622,134.897,135.1846,34685.0
2025-02-11 09:55:00,136.53,136.79,135.61,135.72,12447.0,135.373,135.6308,134.4608,134.5698,12447.0
2025-02-11 10:00:00,135.61,136.66,135.29,136.63,34801.0,134.4608,135.5019,134.1435,135.4721,34801.0
2025-02-11 10:05:00,136.75,136.93,136.41,136.59,32574.0,135.5911,135.7696,135.254,135.4325,32574.0
2025-02-11 10:10:00,136.57,136.62,136.12,136.15,22426.0,135.4126,135.4622,134.9664,134.9962,22426.0
2025-02-11 10:15:00,136.07,136.5,135.82,135.99,17969.0,134.9169,135.3432,134.669,134.8375,17969.0
2025-02-11 10:20:00,135.92,136.11,135.67,135.86,22497.0,134.7681,134.9565,134.5203,134.7086,22497.0
2025-02-11 10:25:00,135.9,136.41,135.9,136.33,14372.0,134.7483,135.254,134.7483,135.1747,14372.0
2025-02-11 10:30:00,136.34,136.98,136.33,136.8,16658.0,135.1846,135.8192,135.1747,135.6407,16658.0
2025-02-11 10:35:00,136.81,137.09,136.54,136.91,29534.0,135.6506,135.9282,135.3829,135.7497,29534.0
2025-02-11 10:40:00,136.93,137.0,136.6,136.88,6673.0,135.7696,135.839,135.4424,135.72,6673.0
2025-02-11 10:45:00,136.84,136.98,136.6,136.85,10351.0,135.6803,135.8192,135.4424,135.6903,10351.0
2025-02-11 10:50:00,136.82,137.36,136.82,137.34,33079.0,135.6605,136.1959,135.6605,136.1761,33079.0
2025-02-11 10:55:00,137.34,137.62,137.25,137.48,22072.0,136.1761,136.4537,136.0869,136.3149,22072.0
2025-02-11 11:00:00,137.58,138.12,137.48,137.86,28674.0,136.4141,136.9495,136.3149,136.6917,28674.0
2025-02-11 11:05:00,137.92,138.08,137.8,138.03,10507.0,136.7512,136.9098,136.6322,136.8603,10507.0
2025-02-11 11:10:00,137.95,138.0,137.68,137.85,20544.0,136.7809,136.8305,136.5132,136.6818,20544.0
2025-02-11 11:15:00,137.76,137.87,137.54,137.55,7535.0,136.5925,136.7016,136.3744,136.3843,7535.0
2025-02-11 11:20:00,137.53,137.61,137.33,137.48,14834.0,136.3645,136.4438,136.1662,136.3149,14834.0
2025-02-11 11:25:00,137.47,137.55,137.03,137.03,77065.0,136.305,136.3843,135.8687,135.8687,77065.0
2025-02-11 11:30:00,137.04,137.08,136.84,136.94,15631.0,135.8786,135.9183,135.6803,135.7795,15631.0
2025-02-11 11:35:00,136.94,136.94,136.52,136.68,11988.0,135.7795,135.7795,135.3631,135.5217,11988.0
2025-02-11 11:40:00,136.72,136.95,136.63,136.95,18588.0,135.5614,135.7894,135.4721,135.7894,18588.0
2025-02-11 11:45:00,136.96,137.2,136.96,137.19,7654.0,135.7993,136.0373,135.7993,136.0274,7654.0
2025-02-11 11:50:00,137.22,137.43,137.21,137.32,19381.0,136.0571,136.2653,136.0472,136.1563,19381.0
2025-02-11 11:55:00,137.28,137.4,137.23,137.4,19868.0,136.1166,136.2356,136.067,136.2356,19868.0
2025-02-11 12:00:00,137.38,137.38,137.12,137.25,5643.0,136.2158,136.2158,135.958,136.0869,5643.0
2025-02-11 12:05:00,137.21,137.3,137.04,137.19,58626.0,136.0472,136.1364,135.8786,136.0274,58626.0
2025-02-11 12:10:00,137.21,137.31,137.1,137.18,43630.0,136.0472,136.1464,135.9381,136.0175,43630.0
2025-02-11 12:15:00,137.14,137.46,137.09,137.29,47004.0,135.9778,136.2951,135.9282,136.1265,47004.0
2025-02-11 12:20:00,137.34,137.6,137.29,137.55,74258.0,136.1761,136.4339,136.1265,136.3843,74258.0
2025-02-11 12:25:00,137.55,137.55,137.28,137.43,50140.0,136.3843,136.3843,136.1166,136.2653,50140.0
2025-02-11 12:30:00,137.39,137.61,137.39,137.47,42517.0,136.2257,136.4438,136.2257,136.305,42517.0
2025-02-11 12:35:00,137.44,137.49,137.06,137.09,18642.0,136.2753,136.3248,135.8985,135.9282,18642.0
2025-02-11 12:40:00,137.09,137.12,136.89,137.0,11882.0,135.9282,135.958,135.7299,135.839,11882.0
2025-02-11 12:45:00,136.99,137.02,136.86,137.02,6814.0,135.8291,135.8588,135.7002,135.8588,6814.0
2025-02-11 12:50:00,136.93,137.0,136.73,136.75,6881.0,135.7696,135.839,135.5713,135.5911,6881.0
2025-02-11 12:55:00,136.9,136.99,136.86,136.89,4870.0,135.7398,135.8291,135.7002,135.7299,4870.0
2025-02-11 13:00:00,136.92,136.95,136.62,136.63,22206.0,135.7597,135.7894,135.4622,135.4721,22206.0
2025-02-11 13:05:00,136.66,136.78,136.63,136.72,11351.0,135.5019,135.6208,135.4721,135.5614,11351.0
2025-02-11 13:10:00,136.69,136.85,136.69,136.75,11899.0,135.5316,135.6903,135.5316,135.5911,11899.0
2025-02-11 13:15:00,136.75,136.84,136.69,136.81,8315.0,135.5911,135.6803,135.5316,135.6506,8315.0
2025-02-11 13:20:00,136.81,136.84,136.45,136.45,20228.0,135.6506,135.6803,135.2936,135.2936,20228.0
2025-02-11 13:25:00,136.41,136.71,136.36,136.59,14169.0,135.254,135.5514,135.2044,135.4325,14169.0
2025-02-11 13:30:00,136.64,136.72,136.52,136.58,6981.0,135.482,135.5614,135.3631,135.4225,6981.0
2025-02-11 13:35:00,136.58,136.86,136.58,136.75,12565.0,135.4225,135.7002,135.4225,135.5911,12565.0
2025-02-11 13:40:00,136.8,136.91,136.8,136.9,66836.0,135.6407,135.7497,135.6407,135.7398,66836.0
2025-02-11 13:45:00,136.83,136.95,136.77,136.8,28295.0,135.6704,135.7894,135.6109,135.6407,28295.0
2025-02-11 13:50:00,136.8,136.88,136.59,136.59,5509.0,135.6407,135.72,135.4325,135.4325,5509.0
2025-02-11 13:55:00,136.59,136.67,136.54,136.54,5681.0,135.4325,135.5118,135.3829,135.3829,5681.0
2025-02-11 14:00:00,136.53,136.58,136.14,136.3,8964.0,135.373,135.4225,134.9863,135.1449,8964.0
2025-02-11 14:05:00,136.18,136.22,135.94,136.2,17675.0,135.0259,135.0656,134.788,135.0458,17675.0
2025-02-11 14:10:00,136.2,136.27,135.94,136.22,102317.0,135.0458,135.1152,134.788,135.0656,102317.0
2025-02-11 14:15:00,136.26,136.26,136.08,136.08,5762.0,135.1053,135.1053,134.9268,134.9268,5762.0
2025-02-11 14:20:00,136.01,136.06,135.78,135.8,9245.0,134.8574,134.9069,134.6293,134.6492,9245.0
2025-02-11 14:25:00,135.8,135.99,135.79,135.86,14576.0,134.6492,134.8375,134.6392,134.7086,14576.0
2025-02-11 14:30:00,135.88,136.29,135.86,136.27,3860.0,134.7285,135.135,134.7086,135.1152,3860.0
2025-02-11 14:35:00,136.29,136.35,136.16,136.23,7550.0,135.135,135.1945,135.0061,135.0755,7550.0
2025-02-11 14:40:00,136.21,136.28,136.11,136.17,14568.0,135.0557,135.1251,134.9565,135.016,14568.0
2025-02-11 14:45:00,136.23,136.25,135.63,135.63,47967.0,135.0755,135.0953,134.4806,134.4806,47967.0
2025-02-11 14:50:00,135.76,135.97,135.71,135.88,9887.0,134.6095,134.8177,134.5599,134.7285,9887.0
2025-02-11 14:55:00,135.88,135.93,135.74,135.74,15010.0,134.7285,134.7781,134.5897,134.5897,15010.0
2025-02-11 15:00:00,135.72,135.88,135.7,135.77,12208.0,134.5698,134.7285,134.55,134.6194,12208.0
2025-02-11 15:05:00,135.77,135.82,135.37,135.42,12065.0,134.6194,134.669,134.2228,134.2724,12065.0
2025-02-11 15:10:00,135.41,135.65,135.4,135.61,25254.0,134.2625,134.5004,134.2525,134.4608,25254.0
2025-02-11 15:15:00,135.61,135.8,135.55,135.79,11475.0,134.4608,134.6492,134.4013,134.6392,11475.0
2025-02-11 15:20:00,135.79,136.25,135.77,136.22,20525.0,134.6392,135.0953,134.6194,135.0656,20525.0
2025-02-11 15:25:00,136.29,136.42,136.13,136.31,17557.0,135.135,135.2639,134.9764,135.1548,17557.0
2025-02-11 15:30:00,136.31,136.71,136.25,136.7,20323.0,135.1548,135.5514,135.0953,135.5415,20323.0
2025-02-11 15:35:00,136.7,136.92,136.65,136.67,29497.0,135.5415,135.7597,135.4919,135.5118,29497.0
2025-02-11 15:40:00,136.66,136.68,136.1,136.41,35435.0,135.5019,135.5217,134.9466,135.254,35435.0
2025-02-11 15:45:00,136.41,136.7,136.4,136.59,23099.0,135.254,135.5415,135.2441,135.4325,23099.0
2025-02-11 15:50:00,136.63,136.75,136.24,136.48,45497.0,135.4721,135.5911,135.0854,135.3234,45497.0
2025-02-11 15:55:00,136.52,136.96,136.5,136.9,142776.0,135.3631,135.7993,135.3432,135.7398,142776.0
2025-02-12 09:30:00,135.2,135.64,133.9,133.92,69507.0,134.0542,134.4905,132.7653,132.7851,69507.0
2025-02-12 09:35:00,133.89,134.16,133.6,133.81,33300.0,132.7553,133.0231,132.4678,132.676,33300.0
2025-02-12 09:40:00,133.78,134.46,133.73,134.44,21640.0,132.6463,133.3205,132.5967,133.3007,21640.0
2025-02-12 09:45:00,134.4,134.4,134.18,134.25,40517.0,133.261,133.261,133.0429,133.1123,40517.0
2025-02-12 09:50:00,134.21,134.46,134.1,134.14,19016.0,133.0726,133.3205,132.9636,133.0032,19016.0
2025-02-12 09:55:00,134.15,134.66,134.14,134.64,38617.0,133.0131,133.5188,133.0032,133.499,38617.0
2025-02-12 10:00:00,134.67,135.19,134.63,135.05,19387.0,133.5287,134.0443,133.4891,133.9055,19387.0
2025-02-12 10:05:00,135.0,135.84,134.85,135.72,42570.0,133.8559,134.6888,133.7072,134.5698,42570.0
2025-02-12 10:10:00,135.81,135.82,135.35,135.55,14803.0,134.6591,134.669,134.203,134.4013,14803.0
2025-02-12 10:15:00,135.61,135.88,135.47,135.76,8896.0,134.4608,134.7285,134.3219,134.6095,8896.0
2025-02-12 10:20:00,135.65,135.78,135.39,135.78,7708.0,134.5004,134.6293,134.2426,134.6293,7708.0
2025-02-12 10:25:00,135.71,135.8,135.38,135.67,8397.0,134.5599,134.6492,134.2327,134.5203,8397.0
2025-02-12 10:30:00,135.71,135.8,135.4,135.62,13313.0,134.5599,134.6492,134.2525,134.4707,13313.0
2025-02-12 10:35:00,135.54,135.76,135.35,135.47,15998.0,134.3914,134.6095,134.203,134.3219,15998.0
2025-02-12 10:40:00,135.41,135.61,135.15,135.42,6739.0,134.2625,134.4608,134.0047,134.2724,6739.0
2025-02-12 10:45:00,135.55,135.9,135.4,135.89,29921.0,134.4013,134.7483,134.2525,134.7384,29921.0
2025-02-12 10:50:00,135.88,135.95,135.27,135.34,9350.0,134.7285,134.7979,134.1236,134.1931,9350.0
2025-02-12 10:55:00,135.3,135.38,135.12,135.12,8277.0,134.1534,134.2327,133.9749,133.9749,8277.0
2025-02-12 11:00:00,135.11,135.39,134.88,134.89,8163.0,133.965,134.2426,133.7369,133.7469,8163.0
2025-02-12 11:05:00,134.88,134.97,134.63,134.72,45067.0,133.7369,133.8262,133.4891,133.5783,45067.0
2025-02-12 11:10:00,134.63,134.84,134.5,134.77,16974.0,133.4891,133.6973,133.3602,133.6279,16974.0
2025-02-12 11:15:00,134.78,135.21,134.75,135.11,9436.0,133.6378,134.0642,133.6081,133.965,9436.0
2025-02-12 11:20:00,135.05,135.39,134.94,135.24,22455.0,133.9055,134.2426,133.7964,134.0939,22455.0
2025-02-12 11:25:00,135.22,135.23,134.92,134.96,7276.0,134.0741,134.084,133.7766,133.8163,7276.0
2025-02-12 11:30:00,134.99,135.09,134.85,134.91,5839.0,133.846,133.9452,133.7072,133.7667,5839.0
2025-02-12 11:35:00,134.83,134.83,134.62,134.77,8279.0,133.6874,133.6874,133.4792,133.6279,8279.0
2025-02-12 11:40:00,134.83,134.83,134.61,134.69,7415.0,133.6874,133.6874,133.4692,133.5486,7415.0
2025-02-12 11:45:00,134.61,134.68,134.57,134.67,2383.0,133.4692,133.5386,133.4296,133.5287,2383.0
2025-02-12 11:50:00,134.66,134.89,134.6,134.71,7688.0,133.5188,133.7469,133.4593,133.5684,7688.0
2025-02-12 11:55:00,134.7,134.78,134.62,134.7,4800.0,133.5585,133.6378,133.4792,133.5585,4800.0
2025-02-12 12:00:00,134.63,134.79,133.69,133.69,15143.0,133.4891,133.6477,132.557,132.557,15143.0
2025-02-12 12:05:00,133.67,133.99,133.58,133.94,17305.0,132.5372,132.8545,132.448,132.8049,17305.0
2025-02-12 12:10:00,133.89,134.21,133.82,134.13,4519.0,132.7553,133.0726,132.6859,132.9933,4519.0
2025-02-12 12:15:00,134.06,134.17,133.93,134.0,6832.0,132.9239,133.033,132.795,132.8644,6832.0
2025-02-12 12:20:00,134.05,134.19,133.95,134.09,22517.0,132.914,133.0528,132.8148,132.9536,22517.0
2025-02-12 12:25:00,134.17,134.18,133.89,133.9,2527.0,133.033,133.0429,132.7553,132.7653,2527.0
2025-02-12 12:30:00,133.84,133.91,133.67,133.86,8480.0,132.7058,132.7752,132.5372,132.7256,8480.0
2025-02-12 12:35:00,133.92,134.13,133.89,134.05,13615.0,132.7851,132.9933,132.7553,132.914,13615.0
2025-02-12 12:40:00,134.08,134.13,133.91,133.97,10390.0,132.9437,132.9933,132.7752,132.8347,10390.0
2025-02-12 12:45:00,133.93,133.99,133.64,133.64,6609.0,132.795,132.8545,132.5075,132.5075,6609.0
2025-02-12 12:50:00,133.71,133.9,133.59,133.82,9446.0,132.5769,132.7653,132.4579,132.6859,9446.0
2025-02-12 12:55:00,133.75,133.85,133.63,133.7,5418.0,132.6165,132.7157,132.4975,132.5669,5418.0
2025-02-12 13:00:00,133.68,133.77,133.25,133.25,9022.0,132.5471,132.6364,132.1208,132.1208,9022.0
2025-02-12 13:05:00,133.23,133.23,133.04,133.19,12638.0,132.1009,132.1009,131.9125,132.0613,12638.0
2025-02-12 13:10:00,133.27,133.27,133.04,133.12,6799.0,132.1406,132.1406,131.9125,131.9919,6799.0
2025-02-12 13:15:00,133.06,133.09,132.78,132.87,18506.0,131.9324,131.9621,131.6547,131.744,18506.0
2025-02-12 13:20:00,132.9,132.9,132.51,132.55,21044.0,131.7737,131.7737,131.387,131.4267,21044.0
2025-02-12 13:25:00,132.55,132.81,132.54,132.71,11888.0,131.4267,131.6845,131.4168,131.5853,11888.0
2025-02-12 13:30:00,132.71,132.83,132.57,132.57,6091.0,131.5853,131.7043,131.4465,131.4465,6091.0
2025-02-12 13:35:00,132.56,132.61,132.44,132.56,13052.0,131.4366,131.4862,131.3176,131.4366,13052.0
2025-02-12 13:40:00,132.61,132.72,132.52,132.53,11686.0,131.4862,131.5953,131.3969,131.4069,11686.0
2025-02-12 13:45:00,132.59,132.84,132.5,132.74,11466.0,131.4664,131.7142,131.3771,131.6151,11466.0
2025-02-12 13:50:00,132.74,132.84,132.67,132.78,8366.0,131.6151,131.7142,131.5457,131.6547,8366.0
2025-02-12 13:55:00,132.71,132.83,132.6,132.67,8256.0,131.5853,131.7043,131.4763,131.5457,8256.0
2025-02-12 14:00:00,132.6,132.65,132.31,132.38,29284.0,131.4763,131.5258,131.1887,131.2581,29284.0
2025-02-12 14:05:00,132.43,132.53,132.31,132.39,14301.0,131.3077,131.4069,131.1887,131.2681,14301.0
2025-02-12 14:10:00,132.39,132.4,132.16,132.31,18484.0,131.2681,131.278,131.04,131.1887,18484.0
2025-02-12 14:15:00,132.31,132.36,132.19,132.29,10327.0,131.1887,131.2383,131.0697,131.1689,10327.0
2025-02-12 14:20:00,132.29,132.35,132.2,132.27,16313.0,131.1689,131.2284,131.0797,131.1491,16313.0
2025-02-12 14:25:00,132.27,132.32,131.82,131.9,21401.0,131.1491,131.1986,130.7029,130.7822,21401.0
2025-02-12 14:30:00,131.9,132.4,131.89,132.37,25129.0,130.7822,131.278,130.7723,131.2482,25129.0
2025-02-12 14:35:00,132.29,132.44,132.05,132.22,18777.0,131.1689,131.3176,130.9309,131.0995,18777.0
2025-02-12 14:40:00,132.21,132.23,132.0,132.14,22049.0,131.0896,131.1094,130.8814,131.0202,22049.0
2025-02-12 14:45:00,132.19,132.32,131.88,131.88,13992.0,131.0697,131.1986,130.7624,130.7624,13992.0
2025-02-12 14:50:00,131.91,132.0,131.83,131.9,11970.0,130.7921,130.8814,130.7128,130.7822,11970.0
2025-02-12 14:55:00,131.9,132.05,131.82,131.84,16313.0,130.7822,130.9309,130.7029,130.7227,16313.0
2025-02-12 15:00:00,131.84,131.91,131.72,131.81,30112.0,130.7227,130.7921,130.6037,130.693,30112.0
2025-02-12 15:05:00,131.8,131.92,131.58,131.62,9752.0,130.6831,130.802,130.4649,130.5046,9752.0
2025-02-12 15:10:00,131.62,131.81,131.61,131.67,21755.0,130.5046,130.693,130.4947,130.5542,21755.0
2025-02-12 15:15:00,131.68,131.78,131.56,131.63,16018.0,130.5641,130.6632,130.4451,130.5145,16018.0
2025-02-12 15:20:00,131.66,131.83,131.54,131.61,20721.0,130.5442,130.7128,130.4253,130.4947,20721.0
2025-02-12 15:25:00,131.56,131.67,131.34,131.36,36872.0,130.4451,130.5542,130.2269,130.2468,36872.0
2025-02-12 15:30:00,131.36,131.48,131.21,131.29,42844.0,130.2468,130.3658,130.0981,130.1774,42844.0
2025-02-12 15:35:00,131.27,131.72,131.14,131.62,31624.0,130.1575,130.6037,130.0286,130.5046,31624.0
2025-02-12 15:40:00,131.67,131.67,130.83,130.94,60748.0,130.5542,130.5542,129.7213,129.8303,60748.0
2025-02-12 15:45:00,130.94,131.0,130.71,130.88,45701.0,129.8303,129.8898,129.6023,129.7708,45701.0
2025-02-12 15:50:00,130.95,131.13,130.64,130.93,79155.0,129.8403,130.0187,129.5329,129.8204,79155.0
2025-02-12 15:55:00,130.95,131.13,130.84,130.94,147404.0,129.8403,130.0187,129.7312,129.8303,147404.0
2025-02-13 09:30:00,130.91,131.03,128.53,128.72,56905.0,129.8006,129.9196,127.4408,127.6292,56905.0
2025-02-13 09:35:00,128.43,129.74,128.29,129.48,25485.0,127.3416,128.6405,127.2028,128.3827,25485.0
2025-02-13 09:40:00,129.51,129.8,129.01,129.24,12646.0,128.4125,128.7,127.9167,128.1447,12646.0
2025-02-13 09:45:00,129.54,129.87,129.32,129.59,31286.0,128.4422,128.7694,128.2241,128.4918,31286.0
2025-02-13 09:50:00,129.5,129.86,129.42,129.8,35570.0,128.4025,128.7595,128.3232,128.7,35570.0
2025-02-13 09:55:00,129.61,130.32,129.61,130.12,34616.0,128.5116,129.2156,128.5116,129.0173,34616.0
2025-02-13 10:00:00,130.14,130.84,130.08,130.68,16911.0,129.0371,129.7312,128.9776,129.5725,16911.0
2025-02-13 10:05:00,130.68,131.12,130.35,130.61,15179.0,129.5725,130.0088,129.2453,129.5031,15179.0
2025-02-13 10:10:00,130.58,131.07,130.58,131.03,17437.0,129.4734,129.9592,129.4734,129.9196,17437.0
2025-02-13 10:15:00,131.03,131.03,130.4,130.63,14225.0,129.9196,129.9196,129.2949,129.523,14225.0
2025-02-13 10:20:00,130.55,130.69,130.16,130.59,16983.0,129.4436,129.5825,129.0569,129.4833,16983.0
2025-02-13 10:25:00,130.59,130.59,130.06,130.34,15981.0,129.4833,129.4833,128.9578,129.2354,15981.0
2025-02-13 10:30:00,130.34,130.47,130.0,130.2,9919.0,129.2354,129.3643,128.8983,129.0966,9919.0
2025-02-13 10:35:00,130.22,130.44,130.18,130.22,6205.0,129.1164,129.3346,129.0768,129.1164,6205.0
2025-02-13 10:40:00,130.22,130.38,130.0,130.01,37566.0,129.1164,129.2751,128.8983,128.9082,37566.0
2025-02-13 10:45:00,130.09,130.35,129.88,130.22,34185.0,128.9875,129.2453,128.7793,129.1164,34185.0
2025-02-13 10:50:00,130.24,130.37,129.95,130.08,33324.0,129.1363,129.2652,128.8487,128.9776,33324.0
2025-02-13 10:55:00,130.11,130.59,130.1,130.57,7128.0,129.0074,129.4833,128.9975,129.4635,7128.0
2025-02-13 11:00:00,130.56,130.86,130.55,130.77,5009.0,129.4536,129.751,129.4436,129.6618,5009.0
2025-02-13 11:05:00,130.86,130.86,130.36,130.37,11551.0,129.751,129.751,129.2553,129.2652,11551.0
2025-02-13 11:10:00,130.36,130.4,130.22,130.28,17058.0,129.2553,129.2949,129.1164,129.1759,17058.0
2025-02-13 11:15:00,130.3,130.34,129.96,130.01,32241.0,129.1958,129.2354,128.8586,128.9082,32241.0
2025-02-13 11:20:00,130.01,130.35,130.01,130.24,11505.0,128.9082,129.2453,128.9082,129.1363,11505.0
2025-02-13 11:25:00,130.19,130.33,130.12,130.29,17577.0,129.0867,129.2255,129.0173,129.1858,17577.0
2025-02-13 11:30:00,130.3,130.54,130.23,130.37,23715.0,129.1958,129.4337,129.1264,129.2652,23715.0
2025-02-13 11:35:00,130.37,130.56,130.32,130.4,20774.0,129.2652,129.4536,129.2156,129.2949,20774.0
2025-02-13 11:40:00,130.4,130.66,130.32,130.5,14664.0,129.2949,129.5527,129.2156,129.3941,14664.0
2025-02-13 11:45:00,130.51,130.51,130.22,130.47,21605.0,129.404,129.404,129.1164,129.3643,21605.0
2025-02-13 11:50:00,130.51,130.8,130.43,130.8,27644.0,129.404,129.6915,129.3247,129.6915,27644.0
2025-02-13 11:55:00,130.73,130.96,130.66,130.84,12249.0,129.6221,129.8502,129.5527,129.7312,12249.0
2025-02-13 12:00:00,130.79,130.79,130.66,130.75,4239.0,129.6816,129.6816,129.5527,129.6419,4239.0
2025-02-13 12:05:00,130.8,130.94,130.71,130.77,6920.0,129.6915,129.8303,129.6023,129.6618,6920.0
2025-02-13 12:10:00,130.72,130.87,130.66,130.81,11146.0,129.6122,129.7609,129.5527,129.7014,11146.0
2025-02-13 12:15:00,130.81,130.87,130.73,130.81,4981.0,129.7014,129.7609,129.6221,129.7014,4981.0
2025-02-13 12:20:00,130.81,130.97,130.73,130.94,28459.0,129.7014,129.8601,129.6221,129.8303,28459.0
2025-02-13 12:25:00,130.94,131.22,130.85,131.18,23268.0,129.8303,130.108,129.7411,130.0683,23268.0
2025-02-13 12:30:00,131.15,131.19,130.99,131.05,8297.0,130.0386,130.0782,129.8799,129.9394,8297.0
2025-02-13 12:35:00,131.09,131.15,131.0,131.05,33684.0,129.9791,130.0386,129.8898,129.9394,33684.0
2025-02-13 12:40:00,131.05,131.26,131.05,131.2,7891.0,129.9394,130.1476,129.9394,130.0881,7891.0
2025-02-13 12:45:00,131.16,131.21,131.02,131.03,8907.0,130.0485,130.0981,129.9097,129.9196,8907.0
2025-02-13 12:50:00,131.03,131.04,130.9,130.95,6757.0,129.9196,129.9295,129.7907,129.8403,6757.0
2025-02-13 12:55:00,130.95,130.95,130.68,130.93,16712.0,129.8403,129.8403,129.5725,129.8204,16712.0
2025-02-13 13:00:00,130.93,131.04,130.86,131.03,7124.0,129.8204,129.9295,129.751,129.9196,7124.0
2025-02-13 13:05:00,131.03,131.39,131.01,131.34,13377.0,129.9196,130.2765,129.8997,130.2269,13377.0
2025-02-13 13:10:00,131.3,133.09,131.21,132.83,136404.0,130.1873,131.9621,130.0981,131.7043,136404.0
2025-02-13 13:15:00,132.83,132.87,131.67,131.74,27371.0,131.7043,131.744,130.5542,130.6236,27371.0
2025-02-13 13:20:00,131.68,131.81,130.68,131.07,58564.0,130.5641,130.693,129.5725,129.9592,58564.0
2025-02-13 13:25:00,131.11,131.67,131.1,131.56,39911.0,129.9989,130.5542,129.989,130.4451,39911.0
2025-02-13 13:30:00,131.56,131.65,131.24,131.5,23799.0,130.4451,130.5343,130.1278,130.3856,23799.0
2025-02-13 13:35:00,131.48,131.67,131.39,131.67,6746.0,130.3658,130.5542,130.2765,130.5542,6746.0
2025-02-13 13:40:00,131.65,131.73,131.32,131.41,8823.0,130.5343,130.6136,130.2071,130.2964,8823.0
2025-02-13 13:45:00,131.41,131.64,131.34,131.46,25072.0,130.2964,130.5244,130.2269,130.3459,25072.0
2025-02-13 13:50:00,131.46,131.56,131.16,131.29,14065.0,130.3459,130.4451,130.0485,130.1774,14065.0
2025-02-13 13:55:00,131.35,131.6,131.16,131.54,11030.0,130.2369,130.4847,130.0485,130.4253,11030.0
2025-02-13 14:00:00,131.47,131.6,131.34,131.6,6327.0,130.3558,130.4847,130.2269,130.4847,6327.0
2025-02-13 14:05:00,131.49,131.63,131.33,131.33,11815.0,130.3757,130.5145,130.217,130.217,11815.0
2025-02-13 14:10:00,131.33,131.45,131.1,131.34,13806.0,130.217,130.336,129.989,130.2269,13806.0
2025-02-13 14:15:00,131.34,131.79,131.31,131.75,32315.0,130.2269,130.6731,130.1972,130.6335,32315.0
2025-02-13 14:20:00,131.71,131.78,131.57,131.62,20656.0,130.5938,130.6632,130.455,130.5046,20656.0
2025-02-13 14:25:00,131.62,131.66,131.45,131.6,13791.0,130.5046,130.5442,130.336,130.4847,13791.0
2025-02-13 14:30:00,131.56,131.7,131.56,131.67,14381.0,130.4451,130.5839,130.4451,130.5542,14381.0
2025-02-13 14:35:00,131.67,131.77,131.55,131.55,9803.0,130.5542,130.6533,130.4352,130.4352,9803.0
2025-02-13 14:40:00,131.52,131.55,131.38,131.42,11317.0,130.4054,130.4352,130.2666,130.3063,11317.0
2025-02-13 14:45:00,131.42,131.53,131.24,131.33,12537.0,130.3063,130.4153,130.1278,130.217,12537.0
2025-02-13 14:50:00,131.33,131.35,131.18,131.35,10150.0,130.217,130.2369,130.0683,130.2369,10150.0
2025-02-13 14:55:00,131.31,131.39,131.27,131.32,10480.0,130.1972,130.2765,130.1575,130.2071,10480.0
2025-02-13 15:00:00,131.29,131.32,131.2,131.22,10444.0,130.1774,130.2071,130.0881,130.108,10444.0
2025-02-13 15:05:00,131.19,131.22,131.02,131.11,12279.0,130.0782,130.108,129.9097,129.9989,12279.0
2025-02-13 15:10:00,131.05,131.09,130.81,130.86,18387.0,129.9394,129.9791,129.7014,129.751,18387.0
2025-02-13 15:15:00,130.86,130.87,130.65,130.65,28519.0,129.751,129.7609,129.5428,129.5428,28519.0
2025-02-13 15:20:00,130.66,130.87,130.63,130.76,16353.0,129.5527,129.7609,129.523,129.6519,16353.0
2025-02-13 15:25:00,130.77,130.96,130.76,130.78,12890.0,129.6618,129.8502,129.6519,129.6717,12890.0
2025-02-13 15:30:00,130.76,131.03,130.71,130.99,26751.0,129.6519,129.9196,129.6023,129.8799,26751.0
2025-02-13 15:35:00,131.03,131.04,130.76,130.87,30452.0,129.9196,129.9295,129.6519,129.7609,30452.0
2025-02-13 15:40:00,130.87,130.87,130.3,130.32,33787.0,129.7609,129.7609,129.1958,129.2156,33787.0
2025-02-13 15:45:00,130.3,130.82,130.29,130.69,40809.0,129.1958,129.7114,129.1858,129.5825,40809.0
2025-02-13 15:50:00,130.71,130.92,130.56,130.86,49170.0,129.6023,129.8105,129.4536,129.751,49170.0
2025-02-13 15:55:00,130.85,131.1,130.57,130.93,167538.0,129.7411,129.989,129.4635,129.8204,167538.0
2025-02-14 09:30:00,131.6,132.12,130.75,132.03,87703.0,130.4847,131.0003,129.6419,130.9111,87703.0
2025-02-14 09:35:00,132.17,133.15,132.17,133.14,43964.0,131.0499,132.0216,131.0499,132.0117,43964.0
2025-02-14 09:40:00,133.13,133.89,132.98,133.62,40349.0,132.0018,132.7553,131.8531,132.4876,40349.0
2025-02-14 09:45:00,133.73,133.74,132.6,132.93,32789.0,132.5967,132.6066,131.4763,131.8035,32789.0
2025-02-14 09:50:00,132.96,133.5,132.87,133.5,17326.0,131.8332,132.3686,131.744,132.3686,17326.0
2025-02-14 09:55:00,133.43,133.62,133.2,133.38,22545.0,132.2992,132.4876,132.0712,132.2497,22545.0
2025-02-14 10:00:00,133.16,133.25,132.96,133.16,28053.0,132.0315,132.1208,131.8332,132.0315,28053.0
2025-02-14 10:05:00,133.16,133.31,132.71,132.99,51482.0,132.0315,132.1803,131.5853,131.863,51482.0
2025-02-14 10:10:00,132.94,133.11,132.75,132.97,53343.0,131.8134,131.9819,131.625,131.8431,53343.0
2025-02-14 10:15:00,132.96,133.6,132.87,133.55,41070.0,131.8332,132.4678,131.744,132.4182,41070.0
2025-02-14 10:20:00,133.58,134.08,133.5,134.06,32214.0,132.448,132.9437,132.3686,132.9239,32214.0
2025-02-14 10:25:00,134.05,134.43,133.62,133.63,35811.0,132.914,133.2908,132.4876,132.4975,35811.0
2025-02-14 10:30:00,133.63,133.87,133.45,133.45,10192.0,132.4975,132.7355,132.3191,132.3191,10192.0
2025-02-14 10:35:00,133.48,133.86,133.42,133.86,14770.0,132.3488,132.7256,132.2893,132.7256,14770.0
2025-02-14 10:40:00,133.78,133.92,133.53,133.56,29960.0,132.6463,132.7851,132.3984,132.4281,29960.0
2025-02-14 10:45:00,133.57,133.75,133.48,133.57,4967.0,132.4381,132.6165,132.3488,132.4381,4967.0
2025-02-14 10:50:00,133.6,134.25,133.57,134.24,26568.0,132.4678,133.1123,132.4381,133.1024,26568.0
2025-02-14 10:55:00,134.2,134.5,133.78,134.08,20185.0,133.0627,133.3602,132.6463,132.9437,20185.0
2025-02-14 11:00:00,134.13,134.33,134.03,134.33,12826.0,132.9933,133.1916,132.8942,133.1916,12826.0
2025-02-14 11:05:00,134.25,134.39,134.21,134.36,9783.0,133.1123,133.2511,133.0726,133.2214,9783.0
2025-02-14 11:10:00,134.36,134.57,134.08,134.11,34714.0,133.2214,133.4296,132.9437,132.9735,34714.0
2025-02-14 11:15:00,134.17,134.51,134.13,134.41,11359.0,133.033,133.3701,132.9933,133.2709,11359.0
2025-02-14 11:20:00,134.33,134.48,134.26,134.38,10303.0,133.1916,133.3403,133.1222,133.2412,10303.0
2025-02-14 11:25:00,134.4,134.65,134.39,134.54,37255.0,133.261,133.5089,133.2511,133.3998,37255.0
2025-02-14 11:30:00,134.55,134.56,134.32,134.4,22279.0,133.4097,133.4197,133.1817,133.261,22279.0
2025-02-14 11:35:00,134.45,135.04,134.45,135.0,32751.0,133.3106,133.8956,133.3106,133.8559,32751.0
2025-02-14 11:40:00,135.03,135.06,134.82,134.92,30263.0,133.8857,133.9154,133.6775,133.7766,30263.0
2025-02-14 11:45:00,134.95,135.04,134.73,134.9,27287.0,133.8064,133.8956,133.5882,133.7568,27287.0
2025-02-14 11:50:00,134.89,135.07,134.88,135.01,11165.0,133.7469,133.9253,133.7369,133.8658,11165.0
2025-02-14 11:55:00,135.0,135.04,134.59,134.61,22554.0,133.8559,133.8956,133.4494,133.4692,22554.0
2025-02-14 12:00:00,134.57,134.75,134.34,134.44,18016.0,133.4296,133.6081,133.2015,133.3007,18016.0
2025-02-14 12:05:00,134.45,134.47,134.22,134.23,10482.0,133.3106,133.3304,133.0825,133.0925,10482.0
2025-02-14 12:10:00,134.23,134.49,134.15,134.49,8170.0,133.0925,133.3503,133.0131,133.3503,8170.0
2025-02-14 12:15:00,134.44,134.5,134.37,134.46,27025.0,133.3007,133.3602,133.2313,133.3205,27025.0
2025-02-14 12:20:00,134.46,134.5,134.39,134.44,9327.0,133.3205,133.3602,133.2511,133.3007,9327.0
2025-02-14 12:25:00,134.44,134.62,134.35,134.56,29245.0,133.3007,133.4792,133.2114,133.4197,29245.0
2025-02-14 12:30:00,134.52,134.83,134.44,134.78,18053.0,133.38,133.6874,133.3007,133.6378,18053.0
2025-02-14 12:35:00,134.89,135.18,134.89,135.05,22021.0,133.7469,134.0344,133.7469,133.9055,22021.0
2025-02-14 12:40:00,134.98,135.0,134.78,134.82,11115.0,133.8361,133.8559,133.6378,133.6775,11115.0
2025-02-14 12:45:00,134.83,135.09,134.82,134.89,6319.0,133.6874,133.9452,133.6775,133.7469,6319.0
2025-02-14 12:50:00,134.96,135.06,134.87,135.01,23789.0,133.8163,133.9154,133.727,133.8658,23789.0
2025-02-14 12:55:00,135.07,135.13,134.86,134.89,6868.0,133.9253,133.9848,133.7171,133.7469,6868.0
2025-02-14 13:00:00,134.92,134.94,134.68,134.68,5612.0,133.7766,133.7964,133.5386,133.5386,5612.0
2025-02-14 13:05:00,134.69,134.84,134.63,134.81,8095.0,133.5486,133.6973,133.4891,133.6675,8095.0
2025-02-14 13:10:00,134.8,134.82,134.56,134.66,12499.0,133.6576,133.6775,133.4197,133.5188,12499.0
2025-02-14 13:15:00,134.72,134.89,134.66,134.89,7220.0,133.5783,133.7469,133.5188,133.7469,7220.0
2025-02-14 13:20:00,134.93,134.93,134.77,134.78,7221.0,133.7865,133.7865,133.6279,133.6378,7221.0
2025-02-14 13:25:00,134.78,134.88,134.78,134.79,6091.0,133.6378,133.7369,133.6378,133.6477,6091.0
2025-02-14 13:30:00,134.81,135.19,134.8,135.1,28455.0,133.6675,134.0443,133.6576,133.9551,28455.0
2025-02-14 13:35:00,135.05,135.05,134.76,134.8,7314.0,133.9055,133.9055,133.618,133.6576,7314.0
2025-02-14 13:40:00,134.76,134.8,134.65,134.65,13556.0,133.618,133.6576,133.5089,133.5089,13556.0
2025-02-14 13:45:00,134.66,134.79,134.66,134.76,3235.0,133.5188,133.6477,133.5188,133.618,3235.0
2025-02-14 13:50:00,134.78,134.9,134.61,134.87,10964.0,133.6378,133.7568,133.4692,133.727,10964.0
2025-02-14 13:55:00,134.84,134.97,134.7,134.92,11819.0,133.6973,133.8262,133.5585,133.7766,11819.0
2025-02-14 14:00:00,134.92,135.05,134.82,135.04,19925.0,133.7766,133.9055,133.6775,133.8956,19925.0
2025-02-14 14:05:00,135.06,135.16,135.01,135.06,7852.0,133.9154,134.0146,133.8658,133.9154,7852.0
2025-02-14 14:10:00,135.05,135.3,135.04,135.3,16151.0,133.9055,134.1534,133.8956,134.1534,16151.0
2025-02-14 14:15:00,135.28,135.35,135.22,135.35,7156.0,134.1336,134.203,134.0741,134.203,7156.0
2025-02-14 14:20:00,135.35,135.53,135.26,135.5,25382.0,134.203,134.3814,134.1137,134.3517,25382.0
2025-02-14 14:25:00,135.45,135.67,135.34,135.37,18439.0,134.3021,134.5203,134.1931,134.2228,18439.0
2025-02-14 14:30:00,135.37,135.53,135.18,135.53,30411.0,134.2228,134.3814,134.0344,134.3814,30411.0
2025-02-14 14:35:00,135.48,135.54,135.34,135.34,6467.0,134.3319,134.3914,134.1931,134.1931,6467.0
2025-02-14 14:40:00,135.35,135.35,135.06,135.07,9093.0,134.203,134.203,133.9154,133.9253,9093.0
2025-02-14 14:45:00,135.1,135.21,135.09,135.11,8928.0,133.9551,134.0642,133.9452,133.965,8928.0
2025-02-14 14:50:00,135.12,135.19,135.08,135.19,11710.0,133.9749,134.0443,133.9353,134.0443,11710.0
2025-02-14 14:55:00,135.16,135.3,135.12,135.18,7175.0,134.0146,134.1534,133.9749,134.0344,7175.0
2025-02-14 15:00:00,135.16,135.26,135.08,135.15,9874.0,134.0146,134.1137,133.9353,134.0047,9874.0
2025-02-14 15:05:00,135.21,135.47,135.18,135.44,17079.0,134.0642,134.3219,134.0344,134.2922,17079.0
2025-02-14 15:10:00,135.43,135.55,135.42,135.5,8027.0,134.2823,134.4013,134.2724,134.3517,8027.0
2025-02-14 15:15:00,135.54,135.56,135.36,135.37,14247.0,134.3914,134.4112,134.2129,134.2228,14247.0
2025-02-14 15:20:00,135.4,135.42,135.3,135.36,38466.0,134.2525,134.2724,134.1534,134.2129,38466.0
2025-02-14 15:25:00,135.29,135.42,135.09,135.21,27488.0,134.1435,134.2724,133.9452,134.0642,27488.0
2025-02-14 15:30:00,135.21,135.59,135.17,135.5,23520.0,134.0642,134.4409,134.0245,134.3517,23520.0
2025-02-14 15:35:00,135.5,135.62,135.41,135.62,44749.0,134.3517,134.4707,134.2625,134.4707,44749.0
2025-02-14 15:40:00,135.65,135.65,135.34,135.38,50374.0,134.5004,134.5004,134.1931,134.2327,50374.0
2025-02-14 15:45:00,135.37,135.46,135.28,135.36,64227.0,134.2228,134.312,134.1336,134.2129,64227.0
2025-02-14 15:50:00,135.4,135.52,135.23,135.34,76330.0,134.2525,134.3715,134.084,134.1931,76330.0
2025-02-14 15:55:00,135.35,135.65,135.27,135.31,160504.0,134.203,134.5004,134.1236,134.1633,160504.0
2025-02-18 09:30:00,135.6,136.84,135.23,136.8,43377.0,134.4508,135.6803,134.084,135.6407,43377.0
2025-02-18 09:35:00,136.69,137.26,136.54,136.65,39853.0,135.5316,136.0968,135.3829,135.4919,39853.0
2025-02-18 09:40:00,136.9,136.92,135.67,136.2,23519.0,135.7398,135.7597,134.5203,135.0458,23519.0
2025-02-18 09:45:00,136.2,136.65,135.91,136.59,8318.0,135.0458,135.4919,134.7582,135.4325,8318.0
2025-02-18 09:50:00,136.55,137.2,136.44,136.75,23694.0,135.3928,136.0373,135.2837,135.5911,23694.0
2025-02-18 09:55:00,136.86,137.2,136.69,137.18,47357.0,135.7002,136.0373,135.5316,136.0175,47357.0
2025-02-18 10:00:00,137.16,138.48,137.15,138.33,30421.0,135.9976,137.3064,135.9877,137.1577,30421.0
2025-02-18 10:05:00,138.34,138.82,138.13,138.46,25517.0,137.1676,137.6436,136.9594,137.2866,25517.0
2025-02-18 10:10:00,138.46,138.48,137.8,137.88,10979.0,137.2866,137.3064,136.6322,136.7115,10979.0
2025-02-18 10:15:00,137.73,138.5,137.61,138.42,12129.0,136.5628,137.3263,136.4438,137.2469,12129.0
2025-02-18 10:20:00,138.42,138.71,138.27,138.62,16430.0,137.2469,137.5345,137.0982,137.4453,16430.0
2025-02-18 10:25:00,138.7,138.94,138.62,138.78,11604.0,137.5246,137.7625,137.4453,137.6039,11604.0
2025-02-18 10:30:00,138.84,138.84,138.32,138.52,8549.0,137.6634,137.6634,137.1478,137.3461,8549.0
2025-02-18 10:35:00,138.5,138.64,138.33,138.53,6083.0,137.3263,137.4651,137.1577,137.356,6083.0
2025-02-18 10:40:00,138.55,138.6,137.98,138.03,11351.0,137.3758,137.4254,136.8107,136.8603,11351.0
2025-02-18 10:45:00,138.03,138.07,137.82,138.03,10843.0,136.8603,136.8999,136.652,136.8603,10843.0
2025-02-18 10:50:00,137.98,138.06,137.75,137.83,21577.0,136.8107,136.89,136.5826,136.6619,21577.0
2025-02-18 10:55:00,137.83,137.91,137.51,137.74,26855.0,136.6619,136.7413,136.3447,136.5727,26855.0
2025-02-18 11:00:00,137.69,137.88,137.64,137.79,12026.0,136.5231,136.7115,136.4736,136.6223,12026.0
2025-02-18 11:05:00,137.74,137.9,137.57,137.8,19200.0,136.5727,136.7314,136.4042,136.6322,19200.0
2025-02-18 11:10:00,137.78,137.78,137.49,137.52,9397.0,136.6124,136.6124,136.3248,136.3546,9397.0
2025-02-18 11:15:00,137.42,137.68,137.35,137.6,5930.0,136.2554,136.5132,136.186,136.4339,5930.0
2025-02-18 11:20:00,137.68,137.94,137.48,137.6,10330.0,136.5132,136.771,136.3149,136.4339,10330.0
2025-02-18 11:25:00,137.6,137.69,137.49,137.69,6235.0,136.4339,136.5231,136.3248,136.5231,6235.0
2025-02-18 11:30:00,137.72,138.06,137.72,137.99,20225.0,136.5529,136.89,136.5529,136.8206,20225.0
2025-02-18 11:35:00,138.07,138.24,137.89,138.18,7158.0,136.8999,137.0685,136.7214,137.009,7158.0
2025-02-18 11:40:00,138.23,138.7,138.16,138.62,14070.0,137.0586,137.5246,136.9892,137.4453,14070.0
2025-02-18 11:45:00,138.63,139.1,138.47,138.98,46177.0,137.4552,137.9212,137.2965,137.8022,46177.0
2025-02-18 11:50:00,138.97,139.04,138.46,138.5,17370.0,137.7923,137.8617,137.2866,137.3263,17370.0
2025-02-18 11:55:00,138.47,138.64,138.41,138.44,6717.0,137.2965,137.4651,137.237,137.2668,6717.0
2025-02-18 12:00:00,138.44,138.72,138.44,138.7,5234.0,137.2668,137.5444,137.2668,137.5246,5234.0
2025-02-18 12:05:00,138.74,139.14,138.68,139.14,19213.0,137.5642,137.9608,137.5047,137.9608,19213.0
2025-02-18 12:10:00,139.14,139.45,139.1,139.44,12516.0,137.9608,138.2682,137.9212,138.2583,12516.0
2025-02-18 12:15:00,139.41,139.55,139.25,139.34,14547.0,138.2286,138.3674,138.0699,138.1592,14547.0
2025-02-18 12:20:00,139.36,139.44,139.24,139.24,10880.0,138.179,138.2583,138.06,138.06,10880.0
2025-02-18 12:25:00,139.35,139.37,139.24,139.37,6010.0,138.1691,138.1889,138.06,138.1889,6010.0
2025-02-18 12:30:00,139.34,139.35,139.2,139.2,9159.0,138.1592,138.1691,138.0203,138.0203,9159.0
2025-02-18 12:35:00,139.18,139.36,139.14,139.2,11690.0,138.0005,138.179,137.9608,138.0203,11690.0
2025-02-18 12:40:00,139.21,139.34,139.13,139.31,10909.0,138.0303,138.1592,137.9509,138.1294,10909.0
2025-02-18 12:45:00,139.31,139.73,139.31,139.72,12554.0,138.1294,138.5458,138.1294,138.5359,12554.0
2025-02-18 12:50:00,139.75,139.87,139.55,139.59,13224.0,138.5657,138.6847,138.3674,138.407,13224.0
2025-02-18 12:55:00,139.65,139.65,139.36,139.36,3588.0,138.4665,138.4665,138.179,138.179,3588.0
2025-02-18 13:00:00,139.39,139.4,139.06,139.07,13815.0,138.2087,138.2186,137.8815,137.8914,13815.0
2025-02-18 13:05:00,139.06,139.14,138.97,139.0,7535.0,137.8815,137.9608,137.7923,137.822,7535.0
2025-02-18 13:10:00,139.08,139.15,138.89,139.08,15465.0,137.9014,137.9708,137.713,137.9014,15465.0
2025-02-18 13:15:00,139.07,139.31,138.9,138.97,27971.0,137.8914,138.1294,137.7229,137.7923,27971.0
2025-02-18 13:20:00,138.98,138.98,138.85,138.93,9877.0,137.8022,137.8022,137.6733,137.7526,9877.0
2025-02-18 13:25:00,138.92,139.13,138.89,139.13,13513.0,137.7427,137.9509,137.713,137.9509,13513.0
2025-02-18 13:30:00,139.08,139.35,139.08,139.34,7666.0,137.9014,138.1691,137.9014,138.1592,7666.0
2025-02-18 13:35:00,139.27,139.57,139.25,139.5,17919.0,138.0897,138.3872,138.0699,138.3178,17919.0
2025-02-18 13:40:00,139.51,139.81,139.5,139.7,11567.0,138.3277,138.6252,138.3178,138.5161,11567.0
2025-02-18 13:45:00,139.79,139.79,139.45,139.51,9726.0,138.6053,138.6053,138.2682,138.3277,9726.0
2025-02-18 13:50:00,139.41,139.56,139.3,139.56,7580.0,138.2286,138.3773,138.1195,138.3773,7580.0
2025-02-18 13:55:00,139.51,139.58,139.41,139.52,8426.0,138.3277,138.3971,138.2286,138.3376,8426.0
2025-02-18 14:00:00,139.46,139.53,139.25,139.25,4204.0,138.2781,138.3475,138.0699,138.0699,4204.0
2025-02-18 14:05:00,139.28,139.29,138.94,138.95,5208.0,138.0997,138.1096,137.7625,137.7725,5208.0
2025-02-18 14:10:00,139.01,139.12,138.95,139.06,5909.0,137.8319,137.941,137.7725,137.8815,5909.0
2025-02-18 14:15:00,139.02,139.12,138.88,138.97,4414.0,137.8419,137.941,137.7031,137.7923,4414.0
2025-02-18 14:20:00,138.97,139.29,138.97,139.1,12776.0,137.7923,138.1096,137.7923,137.9212,12776.0
2025-02-18 14:25:00,139.08,139.2,138.98,139.11,5326.0,137.9014,138.0203,137.8022,137.9311,5326.0
2025-02-18 14:30:00,139.06,139.06,138.91,138.98,8056.0,137.8815,137.8815,137.7328,137.8022,8056.0
2025-02-18 14:35:00,138.91,138.99,138.76,138.76,8585.0,137.7328,137.8121,137.5841,137.5841,8585.0
2025-02-18 14:40:00,138.72,138.76,138.65,138.74,6477.0,137.5444,137.5841,137.475,137.5642,6477.0
2025-02-18 14:45:00,138.75,139.04,138.74,138.97,7680.0,137.5742,137.8617,137.5642,137.7923,7680.0
2025-02-18 14:50:00,138.98,139.24,138.98,139.09,7495.0,137.8022,138.06,137.8022,137.9113,7495.0
2025-02-18 14:55:00,139.14,139.19,139.01,139.13,9905.0,137.9608,138.0104,137.8319,137.9509,9905.0
2025-02-18 15:00:00,139.09,139.13,138.98,139.04,5453.0,137.9113,137.9509,137.8022,137.8617,5453.0
2025-02-18 15:05:00,139.04,139.29,139.0,139.25,10618.0,137.8617,138.1096,137.822,138.0699,10618.0
2025-02-18 15:10:00,139.24,139.26,139.12,139.21,7925.0,138.06,138.0798,137.941,138.0303,7925.0
2025-02-18 15:15:00,139.17,139.19,138.95,139.07,9889.0,137.9906,138.0104,137.7725,137.8914,9889.0
2025-02-18 15:20:00,139.08,139.19,138.85,138.88,10561.0,137.9014,138.0104,137.6733,137.7031,10561.0
2025-02-18 15:25:00,138.89,138.91,138.38,138.52,43913.0,137.713,137.7328,137.2073,137.3461,43913.0
2025-02-18 15:30:00,138.48,138.58,138.3,138.3,20440.0,137.3064,137.4056,137.128,137.128,20440.0
2025-02-18 15:35:00,138.27,138.39,138.1,138.38,15237.0,137.0982,137.2172,136.9297,137.2073,15237.0
2025-02-18 15:40:00,138.37,138.79,138.37,138.68,26507.0,137.1974,137.6138,137.1974,137.5047,26507.0
2025-02-18 15:45:00,138.68,138.89,138.63,138.69,19782.0,137.5047,137.713,137.4552,137.5147,19782.0
2025-02-18 15:50:00,138.67,138.72,138.01,138.2,72012.0,137.4948,137.5444,136.8404,137.0288,72012.0
2025-02-18 15:55:00,138.18,138.51,138.12,138.19,158014.0,137.009,137.3362,136.9495,137.0189,158014.0
2025-02-19 09:30:00,138.01,138.57,136.8,137.08,41591.0,136.8404,137.3957,135.6407,135.9183,41591.0
2025-02-19 09:35:00,137.28,137.38,136.68,137.0,17981.0,136.1166,136.2158,135.5217,135.839,17981.0
2025-02-19 09:40:00,137.0,137.99,136.75,137.38,23593.0,135.839,136.8206,135.5911,136.2158,23593.0
2025-02-19 09:45:00,137.5,138.31,137.5,138.09,17169.0,136.3347,137.1379,136.3347,136.9197,17169.0
2025-02-19 09:50:00,138.22,138.22,136.94,137.12,25611.0,137.0486,137.0486,135.7795,135.958,25611.0
2025-02-19 09:55:00,137.22,137.66,137.21,137.44,6931.0,136.0571,136.4934,136.0472,136.2753,6931.0
2025-02-19 10:00:00,137.4,137.88,137.29,137.87,24655.0,136.2356,136.7115,136.1265,136.7016,24655.0
2025-02-19 10:05:00,137.89,138.17,137.59,137.97,16127.0,136.7214,136.9991,136.424,136.8008,16127.0
2025-02-19 10:10:00,137.97,138.42,137.84,138.2,11367.0,136.8008,137.2469,136.6719,137.0288,11367.0
2025-02-19 10:15:00,138.21,138.32,137.85,137.86,17418.0,137.0387,137.1478,136.6818,136.6917,17418.0
2025-02-19 10:20:00,137.85,138.11,137.63,137.91,93004.0,136.6818,136.9396,136.4636,136.7413,93004.0
2025-02-19 10:25:00,137.94,138.01,137.55,137.92,10138.0,136.771,136.8404,136.3843,136.7512,10138.0
2025-02-19 10:30:00,137.8,138.43,137.43,137.51,88090.0,136.6322,137.2569,136.2653,136.3447,88090.0
2025-02-19 10:35:00,137.48,137.98,137.47,137.72,9129.0,136.3149,136.8107,136.305,136.5529,9129.0
2025-02-19 10:40:00,137.72,137.73,137.41,137.43,14829.0,136.5529,136.5628,136.2455,136.2653,14829.0
2025-02-19 10:45:00,137.43,137.45,136.8,136.89,12823.0,136.2653,136.2852,135.6407,135.7299,12823.0
2025-02-19 10:50:00,136.81,137.26,136.75,136.86,67712.0,135.6506,136.0968,135.5911,135.7002,67712.0
2025-02-19 10:55:00,136.87,137.05,136.75,137.0,25317.0,135.7101,135.8886,135.5911,135.839,25317.0
2025-02-19 11:00:00,136.94,137.26,136.85,137.17,22857.0,135.7795,136.0968,135.6903,136.0075,22857.0
2025-02-19 11:05:00,137.13,137.33,136.92,137.0,9045.0,135.9679,136.1662,135.7597,135.839,9045.0
2025-02-19 11:10:00,137.0,137.18,136.96,137.01,13149.0,135.839,136.0175,135.7993,135.8489,13149.0
2025-02-19 11:15:00,137.01,137.27,136.88,137.25,22918.0,135.8489,136.1067,135.72,136.0869,22918.0
2025-02-19 11:20:00,137.31,137.56,137.16,137.47,171666.0,136.1464,136.3942,135.9976,136.305,171666.0
2025-02-19 11:25:00,137.4,137.58,137.15,137.23,8835.0,136.2356,136.4141,135.9877,136.067,8835.0
2025-02-19 11:30:00,137.12,137.28,136.99,137.05,11103.0,135.958,136.1166,135.8291,135.8886,11103.0
2025-02-19 11:35:00,137.05,137.16,136.78,136.86,4511.0,135.8886,135.9976,135.6208,135.7002,4511.0
2025-02-19 11:40:00,136.91,137.09,136.87,137.07,7859.0,135.7497,135.9282,135.7101,135.9084,7859.0
2025-02-19 11:45:00,137.07,137.17,136.89,137.09,7530.0,135.9084,136.0075,135.7299,135.9282,7530.0
2025-02-19 11:50:00,137.11,137.26,137.04,137.26,4614.0,135.9481,136.0968,135.8786,136.0968,4614.0
2025-02-19 11:55:00,137.29,137.32,137.01,137.29,6564.0,136.1265,136.1563,135.8489,136.1265,6564.0
2025-02-19 12:00:00,137.24,137.28,137.08,137.14,6902.0,136.0769,136.1166,135.9183,135.9778,6902.0
2025-02-19 12:05:00,137.08,137.08,136.77,136.88,26751.0,135.9183,135.9183,135.6109,135.72,26751.0
2025-02-19 12:10:00,136.88,136.88,136.28,136.31,26375.0,135.72,135.72,135.1251,135.1548,26375.0
2025-02-19 12:15:00,136.31,136.36,135.93,136.11,18689.0,135.1548,135.2044,134.7781,134.9565,18689.0
2025-02-19 12:20:00,136.11,136.2,136.01,136.05,7101.0,134.9565,135.0458,134.8574,134.897,7101.0
2025-02-19 12:25:00,136.06,136.26,135.94,136.26,14618.0,134.9069,135.1053,134.788,135.1053,14618.0
2025-02-19 12:30:00,136.17,136.66,136.17,136.66,20679.0,135.016,135.5019,135.016,135.5019,20679.0
2025-02-19 12:35:00,136.59,136.73,136.4,136.47,16261.0,135.4325,135.5713,135.2441,135.3135,16261.0
2025-02-19 12:40:00,136.47,136.55,136.34,136.55,28806.0,135.3135,135.3928,135.1846,135.3928,28806.0
2025-02-19 12:45:00,136.54,136.61,136.45,136.49,5742.0,135.3829,135.4523,135.2936,135.3333,5742.0
2025-02-19 12:50:00,136.49,136.56,136.37,136.5,27603.0,135.3333,135.4027,135.2143,135.3432,27603.0
2025-02-19 12:55:00,136.52,136.55,136.35,136.53,26747.0,135.3631,135.3928,135.1945,135.373,26747.0
2025-02-19 13:00:00,136.53,137.15,136.5,136.98,37773.0,135.373,135.9877,135.3432,135.8192,37773.0
2025-02-19 13:05:00,136.99,137.14,136.92,137.0,5655.0,135.8291,135.9778,135.7597,135.839,5655.0
2025-02-19 13:10:00,137.0,137.06,136.92,137.0,7112.0,135.839,135.8985,135.7597,135.839,7112.0
2025-02-19 13:15:00,137.04,137.22,136.98,137.19,7103.0,135.8786,136.0571,135.8192,136.0274,7103.0
2025-02-19 13:20:00,137.24,137.29,137.18,137.18,8020.0,136.0769,136.1265,136.0175,136.0175,8020.0
2025-02-19 13:25:00,137.15,137.26,137.05,137.05,8611.0,135.9877,136.0968,135.8886,135.8886,8611.0
2025-02-19 13:30:00,137.04,137.15,136.95,137.03,11765.0,135.8786,135.9877,135.7894,135.8687,11765.0
2025-02-19 13:35:00,137.05,137.05,136.71,136.78,9608.0,135.8886,135.8886,135.5514,135.6208,9608.0
2025-02-19 13:40:00,136.79,136.91,136.76,136.89,11385.0,135.6308,135.7497,135.601,135.7299,11385.0
2025-02-19 13:45:00,136.86,136.97,136.77,136.78,8123.0,135.7002,135.8092,135.6109,135.6208,8123.0
2025-02-19 13:50:00,136.73,136.78,136.45,136.52,18390.0,135.5713,135.6208,135.2936,135.3631,18390.0
2025-02-19 13:55:00,136.45,136.59,136.45,136.56,11473.0,135.2936,135.4325,135.2936,135.4027,11473.0
2025-02-19 14:00:00,136.52,136.61,136.22,136.3,12959.0,135.3631,135.4523,135.0656,135.1449,12959.0
2025-02-19 14:05:00,136.23,136.55,136.23,136.53,11092.0,135.0755,135.3928,135.0755,135.373,11092.0
2025-02-19 14:10:00,136.45,136.51,136.19,136.44,9185.0,135.2936,135.3531,135.0358,135.2837,9185.0
2025-02-19 14:15:00,136.45,136.74,136.42,136.64,13025.0,135.2936,135.5812,135.2639,135.482,13025.0
2025-02-19 14:20:00,136.55,136.97,136.55,136.87,18410.0,135.3928,135.8092,135.3928,135.7101,18410.0
2025-02-19 14:25:00,136.86,137.04,136.69,136.91,16937.0,135.7002,135.8786,135.5316,135.7497,16937.0
2025-02-19 14:30:00,136.91,137.15,136.84,136.85,12075.0,135.7497,135.9877,135.6803,135.6903,12075.0
2025-02-19 14:35:00,136.85,136.85,136.7,136.77,15861.0,135.6903,135.6903,135.5415,135.6109,15861.0
2025-02-19 14:40:00,136.71,136.77,136.45,136.47,9858.0,135.5514,135.6109,135.2936,135.3135,9858.0
2025-02-19 14:45:00,136.55,136.58,136.32,136.53,22189.0,135.3928,135.4225,135.1647,135.373,22189.0
2025-02-19 14:50:00,136.53,136.66,136.51,136.59,4565.0,135.373,135.5019,135.3531,135.4325,4565.0
2025-02-19 14:55:00,136.51,136.6,136.44,136.52,11632.0,135.3531,135.4424,135.2837,135.3631,11632.0
2025-02-19 15:00:00,136.46,136.81,136.46,136.68,11845.0,135.3036,135.6506,135.3036,135.5217,11845.0
2025-02-19 15:05:00,136.78,136.8,136.54,136.54,11417.0,135.6208,135.6407,135.3829,135.3829,11417.0
2025-02-19 15:10:00,136.58,136.58,136.32,136.36,12753.0,135.4225,135.4225,135.1647,135.2044,12753.0
2025-02-19 15:15:00,136.36,136.43,136.05,136.08,20968.0,135.2044,135.2738,134.897,134.9268,20968.0
2025-02-19 15:20:00,136.1,136.19,136.03,136.06,15035.0,134.9466,135.0358,134.8772,134.9069,15035.0
2025-02-19 15:25:00,136.06,136.28,136.0,136.21,24636.0,134.9069,135.1251,134.8475,135.0557,24636.0
2025-02-19 15:30:00,136.21,136.72,136.2,136.72,13616.0,135.0557,135.5614,135.0458,135.5614,13616.0
2025-02-19 15:35:00,136.68,136.82,136.29,136.45,20437.0,135.5217,135.6605,135.135,135.2936,20437.0
2025-02-19 15:40:00,136.49,137.13,136.48,137.03,111518.0,135.3333,135.9679,135.3234,135.8687,111518.0
2025-02-19 15:45:00,137.04,137.28,137.03,137.17,33455.0,135.8786,136.1166,135.8687,136.0075,33455.0
2025-02-19 15:50:00,137.18,137.42,136.93,136.99,48641.0,136.0175,136.2554,135.7696,135.8291,48641.0
2025-02-19 15:55:00,136.96,137.22,136.72,137.11,256756.0,135.7993,136.0571,135.5614,135.9481,256756.0
2025-02-20 09:30:00,136.43,136.93,135.48,136.61,74747.0,135.2738,135.7696,134.3319,135.4523,74747.0
2025-02-20 09:35:00,136.35,136.51,135.45,136.34,37040.0,135.1945,135.3531,134.3021,135.1846,37040.0
2025-02-20 09:40:00,136.47,137.02,136.33,136.97,4284.0,135.3135,135.8588,135.1747,135.8092,4284.0
2025-02-20 09:45:00,136.97,137.22,136.84,137.13,10299.0,135.8092,136.0571,135.6803,135.9679,10299.0
2025-02-20 09:50:00,137.17,137.6,136.77,137.45,13260.0,136.0075,136.4339,135.6109,136.2852,13260.0
2025-02-20 09:55:00,137.6,137.75,137.35,137.62,9022.0,136.4339,136.5826,136.186,136.4537,9022.0
2025-02-20 10:00:00,137.51,138.0,137.46,137.77,17981.0,136.3447,136.8305,136.2951,136.6025,17981.0
2025-02-20 10:05:00,137.61,137.8,137.36,137.53,10019.0,136.4438,136.6322,136.1959,136.3645,10019.0
2025-02-20 10:10:00,137.38,137.7,137.3,137.4,4607.0,136.2158,136.5331,136.1364,136.2356,4607.0
2025-02-20 10:15:00,137.24,137.39,136.97,137.21,3607.0,136.0769,136.2257,135.8092,136.0472,3607.0
2025-02-20 10:20:00,137.41,137.53,137.17,137.34,4152.0,136.2455,136.3645,136.0075,136.1761,4152.0
2025-02-20 10:25:00,137.42,137.43,137.14,137.3,13002.0,136.2554,136.2653,135.9778,136.1364,13002.0
2025-02-20 10:30:00,137.27,137.3,136.97,137.13,5278.0,136.1067,136.1364,135.8092,135.9679,5278.0
2025-02-20 10:35:00,137.15,137.22,136.83,136.98,4513.0,135.9877,136.0571,135.6704,135.8192,4513.0
2025-02-20 10:40:00,136.97,137.22,136.83,137.14,8297.0,135.8092,136.0571,135.6704,135.9778,8297.0
2025-02-20 10:45:00,137.24,137.55,137.24,137.55,4438.0,136.0769,136.3843,136.0769,136.3843,4438.0
2025-02-20 10:50:00,137.52,137.8,137.43,137.79,6024.0,136.3546,136.6322,136.2653,136.6223,6024.0
2025-02-20 10:55:00,137.73,137.81,137.61,137.74,3379.0,136.5628,136.6421,136.4438,136.5727,3379.0
2025-02-20 11:00:00,137.6,137.61,137.18,137.58,6717.0,136.4339,136.4438,136.0175,136.4141,6717.0
2025-02-20 11:05:00,137.58,137.83,137.3,137.83,11371.0,136.4141,136.6619,136.1364,136.6619,11371.0
2025-02-20 11:10:00,137.9,137.9,137.72,137.83,5610.0,136.7314,136.7314,136.5529,136.6619,5610.0
2025-02-20 11:15:00,137.84,137.89,137.63,137.63,6437.0,136.6719,136.7214,136.4636,136.4636,6437.0
2025-02-20 11:20:00,137.66,137.67,137.46,137.62,8269.0,136.4934,136.5033,136.2951,136.4537,8269.0
2025-02-20 11:25:00,137.7,137.74,137.51,137.72,12846.0,136.5331,136.5727,136.3447,136.5529,12846.0
2025-02-20 11:30:00,137.72,138.01,137.72,137.98,10806.0,136.5529,136.8404,136.5529,136.8107,10806.0
2025-02-20 11:35:00,137.98,137.98,137.72,137.88,3131.0,136.8107,136.8107,136.5529,136.7115,3131.0
2025-02-20 11:40:00,137.84,137.93,137.83,137.86,4345.0,136.6719,136.7611,136.6619,136.6917,4345.0
2025-02-20 11:45:00,137.94,138.02,137.7,137.76,12540.0,136.771,136.8503,136.5331,136.5925,12540.0
2025-02-20 11:50:00,137.7,137.78,137.6,137.74,2850.0,136.5331,136.6124,136.4339,136.5727,2850.0
2025-02-20 11:55:00,137.77,138.0,137.74,137.79,4593.0,136.6025,136.8305,136.5727,136.6223,4593.0
2025-02-20 12:00:00,137.95,138.1,137.79,138.02,11078.0,136.7809,136.9297,136.6223,136.8503,11078.0
2025-02-20 12:05:00,138.01,138.51,137.92,138.51,7502.0,136.8404,137.3362,136.7512,137.3362,7502.0
2025-02-20 12:10:00,138.5,139.12,138.5,139.12,16505.0,137.3263,137.941,137.3263,137.941,16505.0
2025-02-20 12:15:00,139.12,139.44,139.06,139.43,19167.0,137.941,138.2583,137.8815,138.2484,19167.0
2025-02-20 12:20:00,139.45,139.75,139.43,139.69,9783.0,138.2682,138.5657,138.2484,138.5062,9783.0
2025-02-20 12:25:00,139.7,139.88,139.56,139.8,20514.0,138.5161,138.6946,138.3773,138.6153,20514.0
2025-02-20 12:30:00,139.81,139.86,139.49,139.49,25732.0,138.6252,138.6747,138.3079,138.3079,25732.0
2025-02-20 12:35:00,139.55,139.71,139.51,139.64,5675.0,138.3674,138.526,138.3277,138.4566,5675.0
2025-02-20 12:40:00,139.64,139.69,139.4,139.4,7224.0,138.4566,138.5062,138.2186,138.2186,7224.0
2025-02-20 12:45:00,139.45,139.6,139.42,139.47,5062.0,138.2682,138.4169,138.2385,138.2881,5062.0
2025-02-20 12:50:00,139.42,139.46,139.27,139.35,6028.0,138.2385,138.2781,138.0897,138.1691,6028.0
2025-02-20 12:55:00,139.34,139.61,139.3,139.55,5440.0,138.1592,138.4269,138.1195,138.3674,5440.0
2025-02-20 13:00:00,139.49,139.71,139.43,139.47,10748.0,138.3079,138.526,138.2484,138.2881,10748.0
2025-02-20 13:05:00,139.47,139.55,139.39,139.41,4915.0,138.2881,138.3674,138.2087,138.2286,4915.0
2025-02-20 13:10:00,139.47,139.57,139.34,139.5,3835.0,138.2881,138.3872,138.1592,138.3178,3835.0
2025-02-20 13:15:00,139.48,139.62,139.41,139.41,3879.0,138.298,138.4368,138.2286,138.2286,3879.0
2025-02-20 13:20:00,139.4,139.47,139.35,139.41,4576.0,138.2186,138.2881,138.1691,138.2286,4576.0
2025-02-20 13:25:00,139.37,139.66,139.37,139.63,2865.0,138.1889,138.4764,138.1889,138.4467,2865.0
2025-02-20 13:30:00,139.63,139.76,139.5,139.75,7515.0,138.4467,138.5756,138.3178,138.5657,7515.0
2025-02-20 13:35:00,139.66,139.7,139.33,139.4,3995.0,138.4764,138.5161,138.1492,138.2186,3995.0
2025-02-20 13:40:00,139.4,139.44,139.35,139.43,3569.0,138.2186,138.2583,138.1691,138.2484,3569.0
2025-02-20 13:45:00,139.44,139.6,139.42,139.56,2357.0,138.2583,138.4169,138.2385,138.3773,2357.0
2025-02-20 13:50:00,139.56,139.63,139.43,139.45,6547.0,138.3773,138.4467,138.2484,138.2682,6547.0
2025-02-20 13:55:00,139.45,139.48,139.21,139.32,9200.0,138.2682,138.298,138.0303,138.1393,9200.0
2025-02-20 14:00:00,139.39,139.52,139.32,139.51,8138.0,138.2087,138.3376,138.1393,138.3277,8138.0
2025-02-20 14:05:00,139.32,139.36,139.05,139.13,6889.0,138.1393,138.179,137.8716,137.9509,6889.0
2025-02-20 14:10:00,139.07,139.17,139.06,139.15,4123.0,137.8914,137.9906,137.8815,137.9708,4123.0
2025-02-20 14:15:00,139.13,139.15,138.91,138.91,11846.0,137.9509,137.9708,137.7328,137.7328,11846.0
2025-02-20 14:20:00,138.89,138.97,138.76,138.86,4528.0,137.713,137.7923,137.5841,137.6832,4528.0
2025-02-20 14:25:00,138.79,139.15,138.73,139.1,11233.0,137.6138,137.9708,137.5543,137.9212,11233.0
2025-02-20 14:30:00,139.11,139.22,139.11,139.22,2969.0,137.9311,138.0402,137.9311,138.0402,2969.0
2025-02-20 14:35:00,139.23,139.35,139.19,139.33,7513.0,138.0501,138.1691,138.0104,138.1492,7513.0
2025-02-20 14:40:00,139.31,139.39,139.04,139.23,13885.0,138.1294,138.2087,137.8617,138.0501,13885.0
2025-02-20 14:45:00,139.25,139.31,139.19,139.28,8899.0,138.0699,138.1294,138.0104,138.0997,8899.0
2025-02-20 14:50:00,139.33,139.4,139.27,139.27,4592.0,138.1492,138.2186,138.0897,138.0897,4592.0
2025-02-20 14:55:00,139.34,139.34,139.05,139.1,11702.0,138.1592,138.1592,137.8716,137.9212,11702.0
2025-02-20 15:00:00,139.05,139.1,138.98,139.08,5017.0,137.8716,137.9212,137.8022,137.9014,5017.0
2025-02-20 15:05:00,139.11,139.22,138.97,139.06,9166.0,137.9311,138.0402,137.7923,137.8815,9166.0
2025-02-20 15:10:00,139.06,139.22,138.98,139.19,11063.0,137.8815,138.0402,137.8022,138.0104,11063.0
2025-02-20 15:15:00,139.19,139.24,139.11,139.18,8579.0,138.0104,138.06,137.9311,138.0005,8579.0
2025-02-20 15:20:00,139.18,139.18,138.98,139.15,9885.0,138.0005,138.0005,137.8022,137.9708,9885.0
2025-02-20 15:25:00,139.14,139.3,139.13,139.19,15905.0,137.9608,138.1195,137.9509,138.0104,15905.0
2025-02-20 15:30:00,139.14,139.22,138.96,139.03,11667.0,137.9608,138.0402,137.7824,137.8518,11667.0
2025-02-20 15:35:00,139.05,139.05,138.76,138.81,7375.0,137.8716,137.8716,137.5841,137.6336,7375.0
2025-02-20 15:40:00,138.84,138.94,138.7,138.79,21385.0,137.6634,137.7625,137.5246,137.6138,21385.0
2025-02-20 15:45:00,138.73,138.77,138.58,138.72,23403.0,137.5543,137.594,137.4056,137.5444,23403.0
2025-02-20 15:50:00,138.75,139.3,138.75,139.08,39599.0,137.5742,138.1195,137.5742,137.9014,39599.0
2025-02-20 15:55:00,139.08,139.34,138.98,139.12,164336.0,137.9014,138.1592,137.8022,137.941,164336.0
2025-02-21 09:30:00,138.17,138.55,137.92,138.25,73444.0,136.9991,137.3758,136.7512,137.0784,73444.0
2025-02-21 09:35:00,138.03,138.3,137.75,138.03,16000.0,136.8603,137.128,136.5826,136.8603,16000.0
2025-02-21 09:40:00,138.02,138.02,137.28,137.33,10995.0,136.8503,136.8503,136.1166,136.1662,10995.0
2025-02-21 09:45:00,137.44,138.28,137.28,138.11,13869.0,136.2753,137.1081,136.1166,136.9396,13869.0
2025-02-21 09:50:00,138.0,138.0,137.18,137.61,16102.0,136.8305,136.8305,136.0175,136.4438,16102.0
2025-02-21 09:55:00,137.72,138.06,137.69,138.06,10076.0,136.5529,136.89,136.5231,136.89,10076.0
2025-02-21 10:00:00,138.06,138.06,136.95,137.03,17701.0,136.89,136.89,135.7894,135.8687,17701.0
2025-02-21 10:05:00,137.04,137.27,136.93,137.13,16434.0,135.8786,136.1067,135.7696,135.9679,16434.0
2025-02-21 10:10:00,137.24,137.24,136.75,136.8,5806.0,136.0769,136.0769,135.5911,135.6407,5806.0
2025-02-21 10:15:00,136.78,137.59,136.78,137.48,141551.0,135.6208,136.424,135.6208,136.3149,141551.0
2025-02-21 10:20:00,137.46,137.7,137.26,137.41,17887.0,136.2951,136.5331,136.0968,136.2455,17887.0
2025-02-21 10:25:00,137.33,137.56,137.1,137.14,8734.0,136.1662,136.3942,135.9381,135.9778,8734.0
2025-02-21 10:30:00,137.13,137.25,136.78,136.78,6112.0,135.9679,136.0869,135.6208,135.6208,6112.0
2025-02-21 10:35:00,136.78,136.8,136.53,136.64,6515.0,135.6208,135.6407,135.373,135.482,6515.0
2025-02-21 10:40:00,136.58,136.62,136.17,136.34,21267.0,135.4225,135.4622,135.016,135.1846,21267.0
2025-02-21 10:45:00,136.38,136.8,136.3,136.75,8099.0,135.2242,135.6407,135.1449,135.5911,8099.0
2025-02-21 10:50:00,136.84,137.31,136.79,137.3,8175.0,135.6803,136.1464,135.6308,136.1364,8175.0
2025-02-21 10:55:00,137.22,137.46,136.9,136.93,12158.0,136.0571,136.2951,135.7398,135.7696,12158.0
2025-02-21 11:00:00,137.01,137.21,136.88,136.88,4919.0,135.8489,136.0472,135.72,135.72,4919.0
2025-02-21 11:05:00,136.92,136.99,136.79,136.93,5011.0,135.7597,135.8291,135.6308,135.7696,5011.0
2025-02-21 11:10:00,136.87,136.97,136.66,136.7,15484.0,135.7101,135.8092,135.5019,135.5415,15484.0
2025-02-21 11:15:00,136.75,137.32,136.67,137.31,14284.0,135.5911,136.1563,135.5118,136.1464,14284.0
2025-02-21 11:20:00,137.28,137.41,137.08,137.28,6881.0,136.1166,136.2455,135.9183,136.1166,6881.0
2025-02-21 11:25:00,137.28,137.61,137.27,137.54,4158.0,136.1166,136.4438,136.1067,136.3744,4158.0
2025-02-21 11:30:00,137.59,137.61,137.19,137.19,6405.0,136.424,136.4438,136.0274,136.0274,6405.0
2025-02-21 11:35:00,137.26,137.66,137.26,137.42,3400.0,136.0968,136.4934,136.0968,136.2554,3400.0
2025-02-21 11:40:00,137.47,137.66,137.46,137.55,3334.0,136.305,136.4934,136.2951,136.3843,3334.0
2025-02-21 11:45:00,137.58,137.73,137.55,137.55,5639.0,136.4141,136.5628,136.3843,136.3843,5639.0
2025-02-21 11:50:00,137.53,137.77,137.52,137.74,4691.0,136.3645,136.6025,136.3546,136.5727,4691.0
2025-02-21 11:55:00,137.77,137.79,137.39,137.39,5710.0,136.6025,136.6223,136.2257,136.2257,5710.0
2025-02-21 12:00:00,137.44,137.55,137.35,137.43,5047.0,136.2753,136.3843,136.186,136.2653,5047.0
2025-02-21 12:05:00,137.49,137.57,137.39,137.51,4717.0,136.3248,136.4042,136.2257,136.3447,4717.0
2025-02-21 12:10:00,137.51,137.69,137.45,137.68,7461.0,136.3447,136.5231,136.2852,136.5132,7461.0
2025-02-21 12:15:00,137.66,137.67,137.53,137.53,3516.0,136.4934,136.5033,136.3645,136.3645,3516.0
2025-02-21 12:20:00,137.53,137.67,137.5,137.66,10763.0,136.3645,136.5033,136.3347,136.4934,10763.0
2025-02-21 12:25:00,137.66,137.73,137.54,137.55,4021.0,136.4934,136.5628,136.3744,136.3843,4021.0
2025-02-21 12:30:00,137.61,137.7,137.5,137.61,2604.0,136.4438,136.5331,136.3347,136.4438,2604.0
2025-02-21 12:35:00,137.62,137.63,137.32,137.42,5878.0,136.4537,136.4636,136.1563,136.2554,5878.0
2025-02-21 12:40:00,137.38,137.43,137.16,137.31,4623.0,136.2158,136.2653,135.9976,136.1464,4623.0
2025-02-21 12:45:00,137.25,137.31,137.13,137.21,4313.0,136.0869,136.1464,135.9679,136.0472,4313.0
2025-02-21 12:50:00,137.21,137.29,137.11,137.2,4948.0,136.0472,136.1265,135.9481,136.0373,4948.0
2025-02-21 12:55:00,137.16,137.4,137.03,137.28,14234.0,135.9976,136.2356,135.8687,136.1166,14234.0
2025-02-21 13:00:00,137.27,137.28,136.6,136.6,6772.0,136.1067,136.1166,135.4424,135.4424,6772.0
2025-02-21 13:05:00,136.62,136.7,136.4,136.4,5933.0,135.4622,135.5415,135.2441,135.2441,5933.0
2025-02-21 13:10:00,136.39,136.39,136.02,136.17,10269.0,135.2342,135.2342,134.8673,135.016,10269.0
2025-02-21 13:15:00,136.15,136.19,135.87,135.99,11185.0,134.9962,135.0358,134.7186,134.8375,11185.0
2025-02-21 13:20:00,135.96,136.02,135.73,135.88,8803.0,134.8078,134.8673,134.5797,134.7285,8803.0
2025-02-21 13:25:00,135.85,135.95,135.61,135.61,13037.0,134.6987,134.7979,134.4608,134.4608,13037.0
2025-02-21 13:30:00,135.61,135.68,135.54,135.55,3415.0,134.4608,134.5302,134.3914,134.4013,3415.0
2025-02-21 13:35:00,135.61,135.89,135.5,135.83,22822.0,134.4608,134.7384,134.3517,134.6789,22822.0
2025-02-21 13:40:00,135.77,135.8,135.42,135.42,6911.0,134.6194,134.6492,134.2724,134.2724,6911.0
2025-02-21 13:45:00,135.34,135.65,135.34,135.62,6299.0,134.1931,134.5004,134.1931,134.4707,6299.0
2025-02-21 13:50:00,135.55,135.56,135.3,135.47,21053.0,134.4013,134.4112,134.1534,134.3219,21053.0
2025-02-21 13:55:00,135.39,135.73,135.39,135.69,9897.0,134.2426,134.5797,134.2426,134.5401,9897.0
2025-02-21 14:00:00,135.68,135.77,135.56,135.77,17625.0,134.5302,134.6194,134.4112,134.6194,17625.0
2025-02-21 14:05:00,135.76,136.0,135.74,135.98,13085.0,134.6095,134.8475,134.5897,134.8276,13085.0
2025-02-21 14:10:00,136.03,136.05,135.8,136.0,16065.0,134.8772,134.897,134.6492,134.8475,16065.0
2025-02-21 14:15:00,135.95,136.3,135.93,136.3,8777.0,134.7979,135.1449,134.7781,135.1449,8777.0
2025-02-21 14:20:00,136.27,136.27,135.88,136.0,16167.0,135.1152,135.1152,134.7285,134.8475,16167.0
2025-02-21 14:25:00,135.94,135.99,135.66,135.91,10056.0,134.788,134.8375,134.5103,134.7582,10056.0
2025-02-21 14:30:00,135.9,135.95,135.66,135.89,7150.0,134.7483,134.7979,134.5103,134.7384,7150.0
2025-02-21 14:35:00,135.85,135.89,135.49,135.52,18334.0,134.6987,134.7384,134.3418,134.3715,18334.0
2025-02-21 14:40:00,135.53,135.85,135.51,135.85,9346.0,134.3814,134.6987,134.3616,134.6987,9346.0
2025-02-21 14:45:00,135.86,136.03,135.86,135.93,14671.0,134.7086,134.8772,134.7086,134.7781,14671.0
2025-02-21 14:50:00,135.93,136.04,135.82,135.92,10995.0,134.7781,134.8871,134.669,134.7681,10995.0
2025-02-21 14:55:00,135.92,136.04,135.76,135.76,14859.0,134.7681,134.8871,134.6095,134.6095,14859.0
2025-02-21 15:00:00,135.7,136.01,134.88,135.08,83378.0,134.55,134.8574,133.7369,133.9353,83378.0
2025-02-21 15:05:00,135.18,135.35,134.96,135.25,8101.0,134.0344,134.203,133.8163,134.1038,8101.0
2025-02-21 15:10:00,135.26,135.47,135.25,135.4,13149.0,134.1137,134.3219,134.1038,134.2525,13149.0
2025-02-21 15:15:00,135.49,135.53,135.26,135.5,13780.0,134.3418,134.3814,134.1137,134.3517,13780.0
2025-02-21 15:20:00,135.43,135.51,135.31,135.44,13946.0,134.2823,134.3616,134.1633,134.2922,13946.0
2025-02-21 15:25:00,135.51,135.53,135.33,135.41,8538.0,134.3616,134.3814,134.1831,134.2625,8538.0
2025-02-21 15:30:00,135.36,135.57,135.22,135.46,14705.0,134.2129,134.4211,134.0741,134.312,14705.0
2025-02-21 15:35:00,135.43,135.53,135.1,135.53,38268.0,134.2823,134.3814,133.9551,134.3814,38268.0
2025-02-21 15:40:00,135.61,135.77,135.49,135.55,17723.0,134.4608,134.6194,134.3418,134.4013,17723.0
2025-02-21 15:45:00,135.59,135.63,135.38,135.42,22847.0,134.4409,134.4806,134.2327,134.2724,22847.0
2025-02-21 15:50:00,135.41,135.58,134.91,135.09,51262.0,134.2625,134.431,133.7667,133.9452,51262.0
2025-02-21 15:55:00,135.13,135.16,134.58,134.76,242033.0,133.9848,134.0146,133.4395,133.618,242033.0
2025-02-24 09:30:00,134.77,135.99,134.43,135.44,59393.0,133.6279,134.8375,133.2908,134.2922,59393.0
2025-02-24 09:35:00,135.67,135.67,134.6,135.3,17420.0,134.5203,134.5203,133.4593,134.1534,17420.0
2025-02-24 09:40:00,135.4,135.41,134.72,134.72,2892.0,134.2525,134.2625,133.5783,133.5783,2892.0
2025-02-24 09:45:00,134.8,134.97,133.96,133.96,18207.0,133.6576,133.8262,132.8247,132.8247,18207.0
2025-02-24 09:50:00,134.07,134.83,133.97,134.83,21405.0,132.9338,133.6874,132.8347,133.6874,21405.0
2025-02-24 09:55:00,134.87,134.87,134.11,134.11,12062.0,133.727,133.727,132.9735,132.9735,12062.0
2025-02-24 10:00:00,134.1,134.45,133.77,133.94,12945.0,132.9636,133.3106,132.6364,132.8049,12945.0
2025-02-24 10:05:00,134.02,134.34,133.81,134.24,15410.0,132.8842,133.2015,132.676,133.1024,15410.0
2025-02-24 10:10:00,134.25,134.98,134.18,134.44,8453.0,133.1123,133.8361,133.0429,133.3007,8453.0
2025-02-24 10:15:00,134.39,134.51,133.99,134.05,4288.0,133.2511,133.3701,132.8545,132.914,4288.0
2025-02-24 10:20:00,134.17,134.82,134.17,134.63,20723.0,133.033,133.6775,133.033,133.4891,20723.0
2025-02-24 10:25:00,134.63,134.63,134.22,134.4,25888.0,133.4891,133.4891,133.0825,133.261,25888.0
2025-02-24 10:30:00,134.4,134.8,134.37,134.7,9394.0,133.261,133.6576,133.2313,133.5585,9394.0
2025-02-24 10:35:00,134.68,134.68,134.46,134.64,1135.0,133.5386,133.5386,133.3205,133.499,1135.0
2025-02-24 10:40:00,134.73,134.84,134.35,134.46,2584.0,133.5882,133.6973,133.2114,133.3205,2584.0
2025-02-24 10:45:00,134.35,134.71,134.27,134.7,2997.0,133.2114,133.5684,133.1321,133.5585,2997.0
2025-02-24 10:50:00,134.78,134.89,134.0,134.0,7139.0,133.6378,133.7469,132.8644,132.8644,7139.0
2025-02-24 10:55:00,134.03,134.06,133.63,133.63,5276.0,132.8942,132.9239,132.4975,132.4975,5276.0
2025-02-24 11:00:00,133.63,133.79,133.42,133.54,15866.0,132.4975,132.6562,132.2893,132.4083,15866.0
2025-02-24 11:05:00,133.55,133.92,133.49,133.81,5448.0,132.4182,132.7851,132.3587,132.676,5448.0
2025-02-24 11:10:00,133.77,134.41,133.62,134.41,133640.0,132.6364,133.2709,132.4876,133.2709,133640.0
2025-02-24 11:15:00,134.34,134.47,134.22,134.24,5286.0,133.2015,133.3304,133.0825,133.1024,5286.0
2025-02-24 11:20:00,134.32,134.55,134.26,134.55,4943.0,133.1817,133.4097,133.1222,133.4097,4943.0
2025-02-24 11:25:00,134.56,134.64,134.45,134.58,4495.0,133.4197,133.499,133.3106,133.4395,4495.0
2025-02-24 11:30:00,134.62,135.02,134.52,135.0,6882.0,133.4792,133.8758,133.38,133.8559,6882.0
2025-02-24 11:35:00,135.04,135.26,134.95,134.97,5607.0,133.8956,134.1137,133.8064,133.8262,5607.0
2025-02-24 11:40:00,134.93,135.03,134.73,134.75,4749.0,133.7865,133.8857,133.5882,133.6081,4749.0
2025-02-24 11:45:00,134.71,135.11,134.71,134.98,5479.0,133.5684,133.965,133.5684,133.8361,5479.0
2025-02-24 11:50:00,134.88,135.02,134.79,134.88,2970.0,133.7369,133.8758,133.6477,133.7369,2970.0
2025-02-24 11:55:00,134.88,135.09,134.87,135.03,3714.0,133.7369,133.9452,133.727,133.8857,3714.0
2025-02-24 12:00:00,135.06,135.1,134.86,135.08,4784.0,133.9154,133.9551,133.7171,133.9353,4784.0
2025-02-24 12:05:00,135.03,135.18,134.99,135.06,3548.0,133.8857,134.0344,133.846,133.9154,3548.0
2025-02-24 12:10:00,134.97,135.29,134.96,135.27,2325.0,133.8262,134.1435,133.8163,134.1236,2325.0
2025-02-24 12:15:00,135.29,135.53,135.29,135.4,10889.0,134.1435,134.3814,134.1435,134.2525,10889.0
2025-02-24 12:20:00,135.46,135.48,135.12,135.31,3976.0,134.312,134.3319,133.9749,134.1633,3976.0
2025-02-24 12:25:00,135.26,135.27,134.99,134.99,2576.0,134.1137,134.1236,133.846,133.846,2576.0
2025-02-24 12:30:00,135.06,135.19,134.98,135.09,4388.0,133.9154,134.0443,133.8361,133.9452,4388.0
2025-02-24 12:35:00,135.13,135.19,135.13,135.17,1880.0,133.9848,134.0443,133.9848,134.0245,1880.0
2025-02-24 12:40:00,135.15,135.35,135.14,135.35,2500.0,134.0047,134.203,133.9947,134.203,2500.0
2025-02-24 12:45:00,135.29,135.34,135.2,135.26,5115.0,134.1435,134.1931,134.0542,134.1137,5115.0
2025-02-24 12:50:00,135.2,135.25,135.12,135.22,1947.0,134.0542,134.1038,133.9749,134.0741,1947.0
2025-02-24 12:55:00,135.21,135.25,135.01,135.03,4718.0,134.0642,134.1038,133.8658,133.8857,4718.0
2025-02-24 13:00:00,134.94,135.12,134.93,135.12,2650.0,133.7964,133.9749,133.7865,133.9749,2650.0
2025-02-24 13:05:00,135.12,135.12,134.6,134.67,9985.0,133.9749,133.9749,133.4593,133.5287,9985.0
2025-02-24 13:10:00,134.59,134.75,134.54,134.62,7375.0,133.4494,133.6081,133.3998,133.4792,7375.0
2025-02-24 13:15:00,134.65,135.11,134.54,134.95,41350.0,133.5089,133.965,133.3998,133.8064,41350.0
2025-02-24 13:20:00,134.86,134.95,134.77,134.78,4047.0,133.7171,133.8064,133.6279,133.6378,4047.0
2025-02-24 13:25:00,134.84,134.99,134.77,134.93,6176.0,133.6973,133.846,133.6279,133.7865,6176.0
2025-02-24 13:30:00,134.9,135.04,134.82,134.97,10636.0,133.7568,133.8956,133.6775,133.8262,10636.0
2025-02-24 13:35:00,134.92,135.3,134.91,135.14,11132.0,133.7766,134.1534,133.7667,133.9947,11132.0
2025-02-24 13:40:00,135.22,135.22,135.04,135.05,2612.0,134.0741,134.0741,133.8956,133.9055,2612.0
2025-02-24 13:45:00,135.09,135.16,135.02,135.03,5547.0,133.9452,134.0146,133.8758,133.8857,5547.0
2025-02-24 13:50:00,135.01,135.01,134.8,134.88,8796.0,133.8658,133.8658,133.6576,133.7369,8796.0
2025-02-24 13:55:00,134.86,135.1,134.83,135.02,8648.0,133.7171,133.9551,133.6874,133.8758,8648.0
2025-02-24 14:00:00,135.04,135.19,135.02,135.19,3932.0,133.8956,134.0443,133.8758,134.0443,3932.0
2025-02-24 14:05:00,135.18,135.26,135.08,135.24,16428.0,134.0344,134.1137,133.9353,134.0939,16428.0
2025-02-24 14:10:00,135.25,135.25,134.87,134.91,11145.0,134.1038,134.1038,133.727,133.7667,11145.0
2025-02-24 14:15:00,134.91,134.93,134.73,134.74,3889.0,133.7667,133.7865,133.5882,133.5981,3889.0
2025-02-24 14:20:00,134.73,134.73,134.59,134.68,5508.0,133.5882,133.5882,133.4494,133.5386,5508.0
2025-02-24 14:25:00,134.66,134.71,134.51,134.69,12314.0,133.5188,133.5684,133.3701,133.5486,12314.0
2025-02-24 14:30:00,134.68,134.79,134.63,134.64,4185.0,133.5386,133.6477,133.4891,133.499,4185.0
2025-02-24 14:35:00,134.66,134.66,134.55,134.55,5623.0,133.5188,133.5188,133.4097,133.4097,5623.0
2025-02-24 14:40:00,134.61,134.66,134.52,134.52,8606.0,133.4692,133.5188,133.38,133.38,8606.0
2025-02-24 14:45:00,134.51,134.55,134.33,134.38,27462.0,133.3701,133.4097,133.1916,133.2412,27462.0
2025-02-24 14:50:00,134.38,134.7,134.17,134.68,79844.0,133.2412,133.5585,133.033,133.5386,79844.0
2025-02-24 14:55:00,134.68,134.76,134.51,134.68,21812.0,133.5386,133.618,133.3701,133.5386,21812.0
2025-02-24 15:00:00,134.68,134.7,134.62,134.65,5307.0,133.5386,133.5585,133.4792,133.5089,5307.0
2025-02-24 15:05:00,134.7,134.77,134.69,134.69,4879.0,133.5585,133.6279,133.5486,133.5486,4879.0
2025-02-24 15:10:00,134.69,134.87,134.68,134.75,11213.0,133.5486,133.727,133.5386,133.6081,11213.0
2025-02-24 15:15:00,134.75,134.97,134.59,134.9,9565.0,133.6081,133.8262,133.4494,133.7568,9565.0
2025-02-24 15:20:00,134.89,135.02,134.78,134.83,11459.0,133.7469,133.8758,133.6378,133.6874,11459.0
2025-02-24 15:25:00,134.8,134.93,134.5,134.5,14368.0,133.6576,133.7865,133.3602,133.3602,14368.0
2025-02-24 15:30:00,134.5,134.78,134.32,134.69,16812.0,133.3602,133.6378,133.1817,133.5486,16812.0
2025-02-24 15:35:00,134.7,135.01,134.62,134.92,16207.0,133.5585,133.8658,133.4792,133.7766,16207.0
2025-02-24 15:40:00,134.83,135.45,134.79,135.25,21578.0,133.6874,134.3021,133.6477,134.1038,21578.0
2025-02-24 15:45:00,135.22,135.7,135.17,135.61,31600.0,134.0741,134.55,134.0245,134.4608,31600.0
2025-02-24 15:50:00,135.64,135.72,134.67,134.92,63993.0,134.4905,134.5698,133.5287,133.7766,63993.0
2025-02-24 15:55:00,134.97,135.3,134.97,135.07,137254.0,133.8262,134.1534,133.8262,133.9253,137254.0
2025-02-25 09:30:00,135.56,136.79,135.46,136.63,28379.0,134.4112,135.6308,134.312,135.4721,28379.0
2025-02-25 09:35:00,136.79,136.9,135.79,136.63,4417.0,135.6308,135.7398,134.6392,135.4721,4417.0
2025-02-25 09:40:00,136.84,137.06,136.61,136.75,11147.0,135.6803,135.8985,135.4523,135.5911,11147.0
2025-02-25 09:45:00,136.69,136.69,136.16,136.32,7810.0,135.5316,135.5316,135.0061,135.1647,7810.0
2025-02-25 09:50:00,136.38,136.68,135.96,136.12,10657.0,135.2242,135.5217,134.8078,134.9664,10657.0
2025-02-25 09:55:00,136.16,136.49,136.03,136.11,8061.0,135.0061,135.3333,134.8772,134.9565,8061.0
2025-02-25 10:00:00,136.07,136.08,134.82,135.05,6227.0,134.9169,134.9268,133.6775,133.9055,6227.0
2025-02-25 10:05:00,135.36,135.74,135.19,135.39,6849.0,134.2129,134.5897,134.0443,134.2426,6849.0
2025-02-25 10:10:00,135.39,135.39,134.82,135.02,5952.0,134.2426,134.2426,133.6775,133.8758,5952.0
2025-02-25 10:15:00,135.06,135.92,135.05,135.48,126075.0,133.9154,134.7681,133.9055,134.3319,126075.0
2025-02-25 10:20:00,135.44,135.45,134.62,134.75,11262.0,134.2922,134.3021,133.4792,133.6081,11262.0
2025-02-25 10:25:00,134.74,135.17,134.67,134.81,16725.0,133.5981,134.0245,133.5287,133.6675,16725.0
2025-02-25 10:30:00,134.78,134.93,134.7,134.85,18556.0,133.6378,133.7865,133.5585,133.7072,18556.0
2025-02-25 10:35:00,134.85,135.13,134.55,135.06,49059.0,133.7072,133.9848,133.4097,133.9154,49059.0
2025-02-25 10:40:00,135.3,135.42,135.06,135.26,12875.0,134.1534,134.2724,133.9154,134.1137,12875.0
2025-02-25 10:45:00,135.19,135.37,134.85,135.23,7784.0,134.0443,134.2228,133.7072,134.084,7784.0
2025-02-25 10:50:00,135.11,135.18,134.91,134.99,3506.0,133.965,134.0344,133.7667,133.846,3506.0
2025-02-25 10:55:00,134.91,135.14,134.35,134.35,10296.0,133.7667,133.9947,133.2114,133.2114,10296.0
2025-02-25 11:00:00,134.45,134.45,133.65,133.88,12864.0,133.3106,133.3106,132.5174,132.7454,12864.0
2025-02-25 11:05:00,133.76,134.1,133.76,133.94,3453.0,132.6264,132.9636,132.6264,132.8049,3453.0
2025-02-25 11:10:00,134.06,134.52,134.06,134.39,3971.0,132.9239,133.38,132.9239,133.2511,3971.0
2025-02-25 11:15:00,134.38,134.67,134.35,134.45,6636.0,133.2412,133.5287,133.2114,133.3106,6636.0
2025-02-25 11:20:00,134.38,134.4,134.19,134.19,3456.0,133.2412,133.261,133.0528,133.0528,3456.0
2025-02-25 11:25:00,134.14,134.14,133.77,133.88,4604.0,133.0032,133.0032,132.6364,132.7454,4604.0
2025-02-25 11:30:00,133.87,133.87,133.34,133.66,9501.0,132.7355,132.7355,132.21,132.5273,9501.0
2025-02-25 11:35:00,133.75,134.07,133.66,133.76,4655.0,132.6165,132.9338,132.5273,132.6264,4655.0
2025-02-25 11:40:00,133.69,133.83,133.6,133.71,6673.0,132.557,132.6958,132.4678,132.5769,6673.0
2025-02-25 11:45:00,133.65,133.96,133.64,133.93,3885.0,132.5174,132.8247,132.5075,132.795,3885.0
2025-02-25 11:50:00,133.93,134.01,133.79,133.93,6806.0,132.795,132.8743,132.6562,132.795,6806.0
2025-02-25 11:55:00,133.92,133.96,133.75,133.75,4230.0,132.7851,132.8247,132.6165,132.6165,4230.0
2025-02-25 12:00:00,133.83,134.1,133.82,133.96,3701.0,132.6958,132.9636,132.6859,132.8247,3701.0
2025-02-25 12:05:00,133.96,133.96,133.5,133.67,7666.0,132.8247,132.8247,132.3686,132.5372,7666.0
2025-02-25 12:10:00,133.75,134.0,133.67,133.95,12368.0,132.6165,132.8644,132.5372,132.8148,12368.0
2025-02-25 12:15:00,133.95,134.12,133.92,133.92,3718.0,132.8148,132.9834,132.7851,132.7851,3718.0
2025-02-25 12:20:00,133.92,134.21,133.92,134.2,7070.0,132.7851,133.0726,132.7851,133.0627,7070.0
2025-02-25 12:25:00,134.21,134.25,134.06,134.18,5934.0,133.0726,133.1123,132.9239,133.0429,5934.0
2025-02-25 12:30:00,134.25,134.49,134.24,134.44,8270.0,133.1123,133.3503,133.1024,133.3007,8270.0
2025-02-25 12:35:00,134.34,134.38,134.18,134.38,6241.0,133.2015,133.2412,133.0429,133.2412,6241.0
2025-02-25 12:40:00,134.4,134.92,134.39,134.66,31907.0,133.261,133.7766,133.2511,133.5188,31907.0
2025-02-25 12:45:00,134.54,135.04,134.52,134.91,25618.0,133.3998,133.8956,133.38,133.7667,25618.0
2025-02-25 12:50:00,134.91,134.98,134.65,134.8,11563.0,133.7667,133.8361,133.5089,133.6576,11563.0
2025-02-25 12:55:00,134.7,134.86,134.54,134.86,6545.0,133.5585,133.7171,133.3998,133.7171,6545.0
2025-02-25 13:00:00,134.88,135.04,134.7,134.8,31991.0,133.7369,133.8956,133.5585,133.6576,31991.0
2025-02-25 13:05:00,134.84,135.09,134.83,134.85,4825.0,133.6973,133.9452,133.6874,133.7072,4825.0
2025-02-25 13:10:00,134.74,134.74,134.61,134.72,3421.0,133.5981,133.5981,133.4692,133.5783,3421.0
2025-02-25 13:15:00,134.81,134.85,134.54,134.65,2565.0,133.6675,133.7072,133.3998,133.5089,2565.0
2025-02-25 13:20:00,134.52,134.64,134.5,134.53,3297.0,133.38,133.499,133.3602,133.3899,3297.0
2025-02-25 13:25:00,134.52,134.63,134.36,134.39,11499.0,133.38,133.4891,133.2214,133.2511,11499.0
2025-02-25 13:30:00,134.3,134.5,134.05,134.06,11688.0,133.1619,133.3602,132.914,132.9239,11688.0
2025-02-25 13:35:00,134.02,134.44,134.0,134.44,11884.0,132.8842,133.3007,132.8644,133.3007,11884.0
2025-02-25 13:40:00,134.43,134.72,134.42,134.56,3447.0,133.2908,133.5783,133.2808,133.4197,3447.0
2025-02-25 13:45:00,134.56,134.6,134.45,134.45,5190.0,133.4197,133.4593,133.3106,133.3106,5190.0
2025-02-25 13:50:00,134.58,134.58,134.26,134.28,3608.0,133.4395,133.4395,133.1222,133.142,3608.0
2025-02-25 13:55:00,134.28,134.39,134.15,134.35,4788.0,133.142,133.2511,133.0131,133.2114,4788.0
2025-02-25 14:00:00,134.43,134.43,134.14,134.26,14772.0,133.2908,133.2908,133.0032,133.1222,14772.0
2025-02-25 14:05:00,134.24,134.24,133.97,133.98,4991.0,133.1024,133.1024,132.8347,132.8446,4991.0
2025-02-25 14:10:00,134.03,134.13,133.92,133.93,7535.0,132.8942,132.9933,132.7851,132.795,7535.0
2025-02-25 14:15:00,133.87,133.88,133.73,133.83,5443.0,132.7355,132.7454,132.5967,132.6958,5443.0
2025-02-25 14:20:00,133.87,133.89,133.66,133.68,6315.0,132.7355,132.7553,132.5273,132.5471,6315.0
2025-02-25 14:25:00,133.62,133.77,133.59,133.66,6355.0,132.4876,132.6364,132.4579,132.5273,6355.0
2025-02-25 14:30:00,133.65,133.9,133.65,133.9,12649.0,132.5174,132.7653,132.5174,132.7653,12649.0
2025-02-25 14:35:00,133.9,134.21,133.76,134.16,23054.0,132.7653,133.0726,132.6264,133.0231,23054.0
2025-02-25 14:40:00,134.16,134.44,134.16,134.42,9037.0,133.0231,133.3007,133.0231,133.2808,9037.0
2025-02-25 14:45:00,134.32,134.43,134.14,134.43,7737.0,133.1817,133.2908,133.0032,133.2908,7737.0
2025-02-25 14:50:00,134.43,134.49,134.24,134.3,5558.0,133.2908,133.3503,133.1024,133.1619,5558.0
2025-02-25 14:55:00,134.36,134.43,134.25,134.3,9564.0,133.2214,133.2908,133.1123,133.1619,9564.0
2025-02-25 15:00:00,134.34,134.47,134.0,134.05,21174.0,133.2015,133.3304,132.8644,132.914,21174.0
2025-02-25 15:05:00,134.02,134.19,133.96,134.14,7668.0,132.8842,133.0528,132.8247,133.0032,7668.0
2025-02-25 15:10:00,134.18,134.27,134.02,134.15,7325.0,133.0429,133.1321,132.8842,133.0131,7325.0
2025-02-25 15:15:00,134.2,134.42,134.16,134.41,14205.0,133.0627,133.2808,133.0231,133.2709,14205.0
2025-02-25 15:20:00,134.35,134.69,134.32,134.62,11517.0,133.2114,133.5486,133.1817,133.4792,11517.0
2025-02-25 15:25:00,134.62,134.9,134.59,134.73,17252.0,133.4792,133.7568,133.4494,133.5882,17252.0
2025-02-25 15:30:00,134.73,134.84,134.59,134.76,10949.0,133.5882,133.6973,133.4494,133.618,10949.0
2025-02-25 15:35:00,134.84,134.84,134.49,134.53,17558.0,133.6973,133.6973,133.3503,133.3899,17558.0
2025-02-25 15:40:00,134.5,134.52,134.22,134.3,21511.0,133.3602,133.38,133.0825,133.1619,21511.0
2025-02-25 15:45:00,134.32,134.34,134.12,134.22,20989.0,133.1817,133.2015,132.9834,133.0825,20989.0
2025-02-25 15:50:00,134.24,134.38,133.52,133.69,44461.0,133.1024,133.2412,132.3885,132.557,44461.0
2025-02-25 15:55:00,133.71,134.01,133.52,133.74,227578.0,132.5769,132.8743,132.3885,132.6066,227578.0
2025-02-26 09:30:00,133.63,133.85,132.65,133.47,35728.0,132.4975,132.7157,131.5258,132.3389,35728.0
2025-02-26 09:35:00,133.44,133.44,132.57,132.62,30217.0,132.3092,132.3092,131.4465,131.4961,30217.0
2025-02-26 09:40:00,132.86,132.96,132.32,132.54,5535.0,131.7341,131.8332,131.1986,131.4168,5535.0
2025-02-26 09:45:00,132.78,133.36,132.73,133.36,14270.0,131.6547,132.2298,131.6052,132.2298,14270.0
2025-02-26 09:50:00,133.44,133.44,133.08,133.1,5180.0,132.3092,132.3092,131.9522,131.972,5180.0
2025-02-26 09:55:00,133.1,133.35,132.7,132.7,39651.0,131.972,132.2199,131.5754,131.5754,39651.0
2025-02-26 10:00:00,132.67,132.73,131.75,131.75,17242.0,131.5457,131.6052,130.6335,130.6335,17242.0
2025-02-26 10:05:00,131.73,132.13,131.71,132.01,13817.0,130.6136,131.0103,130.5938,130.8913,13817.0
2025-02-26 10:10:00,131.97,132.69,131.95,132.65,101905.0,130.8516,131.5655,130.8318,131.5258,101905.0
2025-02-26 10:15:00,132.5,132.69,131.96,132.44,19092.0,131.3771,131.5655,130.8417,131.3176,19092.0
2025-02-26 10:20:00,132.43,132.43,131.96,132.13,15907.0,131.3077,131.3077,130.8417,131.0103,15907.0
2025-02-26 10:25:00,132.08,132.08,131.75,131.92,21448.0,130.9607,130.9607,130.6335,130.802,21448.0
2025-02-26 10:30:00,131.83,131.83,131.0,131.01,69526.0,130.7128,130.7128,129.8898,129.8997,69526.0
2025-02-26 10:35:00,131.12,131.23,130.68,130.68,32222.0,130.0088,130.1179,129.5725,129.5725,32222.0
2025-02-26 10:40:00,130.55,130.81,130.43,130.67,62877.0,129.4436,129.7014,129.3247,129.5626,62877.0
2025-02-26 10:45:00,130.83,130.83,130.07,130.19,33085.0,129.7213,129.7213,128.9677,129.0867,33085.0
2025-02-26 10:50:00,130.19,131.51,130.19,131.3,26690.0,129.0867,130.3955,129.0867,130.1873,26690.0
2025-02-26 10:55:00,131.25,131.45,131.07,131.25,36002.0,130.1377,130.336,129.9592,130.1377,36002.0
2025-02-26 11:00:00,131.27,131.55,131.21,131.53,10518.0,130.1575,130.4352,130.0981,130.4153,10518.0
2025-02-26 11:05:00,131.48,131.48,131.16,131.28,59095.0,130.3658,130.3658,130.0485,130.1675,59095.0
2025-02-26 11:10:00,131.28,131.42,130.4,130.56,52017.0,130.1675,130.3063,129.2949,129.4536,52017.0
2025-02-26 11:15:00,130.62,130.9,130.56,130.56,9490.0,129.5131,129.7907,129.4536,129.4536,9490.0
2025-02-26 11:20:00,130.69,131.18,130.57,131.14,11848.0,129.5825,130.0683,129.4635,130.0286,11848.0
2025-02-26 11:25:00,131.16,131.67,131.03,131.54,24603.0,130.0485,130.5542,129.9196,130.4253,24603.0
2025-02-26 11:30:00,131.33,131.45,130.85,131.32,42877.0,130.217,130.336,129.7411,130.2071,42877.0
2025-02-26 11:35:00,131.26,131.58,131.15,131.16,11335.0,130.1476,130.4649,130.0386,130.0485,11335.0
2025-02-26 11:40:00,131.1,131.21,130.82,130.95,26501.0,129.989,130.0981,129.7114,129.8403,26501.0
2025-02-26 11:45:00,130.93,131.04,130.42,130.45,79342.0,129.8204,129.9295,129.3147,129.3445,79342.0
2025-02-26 11:50:00,130.47,131.29,130.36,130.96,73802.0,129.3643,130.1774,129.2553,129.8502,73802.0
2025-02-26 11:55:00,130.96,130.97,130.59,130.61,110429.0,129.8502,129.8601,129.4833,129.5031,110429.0
2025-02-26 12:00:00,130.61,130.93,130.53,130.82,10019.0,129.5031,129.8204,129.4238,129.7114,10019.0
2025-02-26 12:05:00,130.79,130.85,130.56,130.67,8465.0,129.6816,129.7411,129.4536,129.5626,8465.0
2025-02-26 12:10:00,130.79,130.94,130.69,130.93,8583.0,129.6816,129.8303,129.5825,129.8204,8583.0
2025-02-26 12:15:00,130.81,130.86,130.49,130.72,22258.0,129.7014,129.751,129.3842,129.6122,22258.0
2025-02-26 12:20:00,130.72,130.8,130.26,130.62,17213.0,129.6122,129.6915,129.1561,129.5131,17213.0
2025-02-26 12:25:00,130.62,130.64,130.37,130.56,9100.0,129.5131,129.5329,129.2652,129.4536,9100.0
2025-02-26 12:30:00,130.45,130.78,130.45,130.73,17966.0,129.3445,129.6717,129.3445,129.6221,17966.0
2025-02-26 12:35:00,130.68,130.75,130.28,130.45,19794.0,129.5725,129.6419,129.1759,129.3445,19794.0
2025-02-26 12:40:00,130.43,130.64,130.18,130.42,41685.0,129.3247,129.5329,129.0768,129.3147,41685.0
2025-02-26 12:45:00,130.42,130.55,130.05,130.05,5955.0,129.3147,129.4436,128.9479,128.9479,5955.0
2025-02-26 12:50:00,130.14,130.19,129.72,129.89,53239.0,129.0371,129.0867,128.6207,128.7892,53239.0
2025-02-26 12:55:00,129.87,129.87,129.57,129.59,13851.0,128.7694,128.7694,128.4719,128.4918,13851.0
2025-02-26 13:00:00,129.56,129.7,129.52,129.59,9329.0,128.462,128.6008,128.4224,128.4918,9329.0
2025-02-26 13:05:00,129.59,130.14,129.52,130.13,85479.0,128.4918,129.0371,128.4224,129.0272,85479.0
2025-02-26 13:10:00,130.24,130.27,129.98,130.27,25996.0,129.1363,129.166,128.8785,129.166,25996.0
2025-02-26 13:15:00,130.22,130.32,129.52,129.53,26383.0,129.1164,129.2156,128.4224,128.4323,26383.0
2025-02-26 13:20:00,129.64,129.68,129.45,129.68,31597.0,128.5414,128.581,128.353,128.581,31597.0
2025-02-26 13:25:00,129.64,129.69,128.89,128.99,25636.0,128.5414,128.5909,127.7977,127.8969,25636.0
2025-02-26 13:30:00,128.99,129.2,128.97,129.1,12486.0,127.8969,128.1051,127.877,128.0059,12486.0
2025-02-26 13:35:00,129.1,129.41,129.02,129.21,10512.0,128.0059,128.3133,127.9266,128.115,10512.0
2025-02-26 13:40:00,129.14,129.44,129.05,129.34,10345.0,128.0456,128.3431,127.9564,128.2439,10345.0
2025-02-26 13:45:00,129.39,129.39,128.89,128.99,9833.0,128.2935,128.2935,127.7977,127.8969,9833.0
2025-02-26 13:50:00,128.94,129.0,128.67,128.97,41490.0,127.8473,127.9068,127.5796,127.877,41490.0
2025-02-26 13:55:00,128.92,129.26,128.8,129.21,22238.0,127.8275,128.1646,127.7085,128.115,22238.0
2025-02-26 14:00:00,129.24,129.31,129.09,129.18,10149.0,128.1447,128.2142,127.996,128.0853,10149.0
2025-02-26 14:05:00,129.17,129.17,128.87,128.89,12305.0,128.0753,128.0753,127.7779,127.7977,12305.0
2025-02-26 14:10:00,128.94,129.38,128.83,129.13,26572.0,127.8473,128.2836,127.7382,128.0357,26572.0
2025-02-26 14:15:00,129.13,129.35,129.04,129.12,15165.0,128.0357,128.2538,127.9464,128.0258,15165.0
2025-02-26 14:20:00,129.13,129.28,129.05,129.18,16661.0,128.0357,128.1844,127.9564,128.0853,16661.0
2025-02-26 14:25:00,129.17,129.21,128.86,128.97,17603.0,128.0753,128.115,127.768,127.877,17603.0
2025-02-26 14:30:00,129.05,129.13,128.88,129.1,16533.0,127.9564,128.0357,127.7878,128.0059,16533.0
2025-02-26 14:35:00,129.07,129.23,128.9,128.91,15621.0,127.9762,128.1348,127.8076,127.8175,15621.0
2025-02-26 14:40:00,129.03,129.19,128.94,129.08,22330.0,127.9365,128.0952,127.8473,127.9861,22330.0
2025-02-26 14:45:00,129.07,129.23,128.93,129.03,33928.0,127.9762,128.1348,127.8374,127.9365,33928.0
2025-02-26 14:50:00,129.03,129.12,128.7,128.76,51478.0,127.9365,128.0258,127.6093,127.6688,51478.0
2025-02-26 14:55:00,128.75,128.95,128.65,128.69,25678.0,127.6589,127.8572,127.5597,127.5994,25678.0
2025-02-26 15:00:00,128.68,128.77,128.55,128.67,31304.0,127.5895,127.6787,127.4606,127.5796,31304.0
2025-02-26 15:05:00,128.65,129.07,128.63,128.83,28395.0,127.5597,127.9762,127.5399,127.7382,28395.0
2025-02-26 15:10:00,128.87,129.12,128.84,129.02,14212.0,127.7779,128.0258,127.7481,127.9266,14212.0
2025-02-26 15:15:00,129.03,129.1,128.67,128.78,16872.0,127.9365,128.0059,127.5796,127.6886,16872.0
2025-02-26 15:20:00,128.78,129.34,128.74,129.19,63137.0,127.6886,128.2439,127.649,128.0952,63137.0
2025-02-26 15:25:00,129.24,129.27,128.94,129.0,35851.0,128.1447,128.1745,127.8473,127.9068,35851.0
2025-02-26 15:30:00,129.01,129.2,128.9,129.18,18814.0,127.9167,128.1051,127.8076,128.0853,18814.0
2025-02-26 15:35:00,129.18,129.6,129.02,129.43,31018.0,128.0853,128.5017,127.9266,128.3331,31018.0
2025-02-26 15:40:00,129.44,129.89,129.25,129.83,41132.0,128.3431,128.7892,128.1547,128.7297,41132.0
2025-02-26 15:45:00,129.84,130.0,129.0,129.0,82286.0,128.7397,128.8983,127.9068,127.9068,82286.0
2025-02-26 15:50:00,129.05,129.95,128.83,129.81,124540.0,127.9564,128.8487,127.7382,128.7099,124540.0
2025-02-26 15:55:00,129.79,130.2,129.46,130.18,366286.0,128.6901,129.0966,128.3629,129.0768,366286.0
2025-02-27 09:30:00,130.99,131.75,129.95,130.23,43212.0,129.8799,130.6335,128.8487,129.1264,43212.0
2025-02-27 09:35:00,129.94,131.01,129.94,129.98,20997.0,128.8388,129.8997,128.8388,128.8785,20997.0
2025-02-27 09:40:00,130.05,131.01,130.04,131.0,10855.0,128.9479,129.8997,128.938,129.8898,10855.0
2025-02-27 09:45:00,131.0,131.07,130.56,130.65,6679.0,129.8898,129.9592,129.4536,129.5428,6679.0
2025-02-27 09:50:00,130.57,130.65,129.85,130.05,32457.0,129.4635,129.5428,128.7496,128.9479,32457.0
2025-02-27 09:55:00,130.25,130.62,129.77,129.94,55213.0,129.1462,129.5131,128.6703,128.8388,55213.0
2025-02-27 10:00:00,129.96,130.54,129.81,129.81,31387.0,128.8586,129.4337,128.7099,128.7099,31387.0
2025-02-27 10:05:00,129.77,130.54,129.77,130.25,11416.0,128.6703,129.4337,128.6703,129.1462,11416.0
2025-02-27 10:10:00,130.24,130.93,130.19,130.88,11560.0,129.1363,129.8204,129.0867,129.7708,11560.0
2025-02-27 10:15:00,130.88,131.09,130.84,130.94,9083.0,129.7708,129.9791,129.7312,129.8303,9083.0
2025-02-27 10:20:00,130.97,132.1,130.94,132.01,10428.0,129.8601,130.9805,129.8303,130.8913,10428.0
2025-02-27 10:25:00,131.99,131.99,131.39,131.53,13200.0,130.8714,130.8714,130.2765,130.4153,13200.0
2025-02-27 10:30:00,131.53,131.53,130.92,130.96,13059.0,130.4153,130.4153,129.8105,129.8502,13059.0
2025-02-27 10:35:00,130.97,131.27,130.76,130.91,39025.0,129.8601,130.1575,129.6519,129.8006,39025.0
2025-02-27 10:40:00,130.77,131.01,130.6,130.92,20186.0,129.6618,129.8997,129.4932,129.8105,20186.0
2025-02-27 10:45:00,130.77,131.46,130.62,131.28,45145.0,129.6618,130.3459,129.5131,130.1675,45145.0
2025-02-27 10:50:00,131.13,131.14,130.75,130.86,6453.0,130.0187,130.0286,129.6419,129.751,6453.0
2025-02-27 10:55:00,130.86,130.91,130.2,130.21,6150.0,129.751,129.8006,129.0966,129.1065,6150.0
2025-02-27 11:00:00,130.36,130.53,130.32,130.44,4372.0,129.2553,129.4238,129.2156,129.3346,4372.0
2025-02-27 11:05:00,130.45,130.55,130.29,130.29,5091.0,129.3445,129.4436,129.1858,129.1858,5091.0
2025-02-27 11:10:00,130.29,130.54,130.23,130.33,4236.0,129.1858,129.4337,129.1264,129.2255,4236.0
2025-02-27 11:15:00,130.34,130.51,130.34,130.45,4003.0,129.2354,129.404,129.2354,129.3445,4003.0
2025-02-27 11:20:00,130.47,130.48,130.2,130.27,3779.0,129.3643,129.3742,129.0966,129.166,3779.0
2025-02-27 11:25:00,130.35,130.44,130.15,130.44,5315.0,129.2453,129.3346,129.047,129.3346,5315.0
2025-02-27 11:30:00,130.52,130.56,130.41,130.43,2679.0,129.4139,129.4536,129.3048,129.3247,2679.0
2025-02-27 11:35:00,130.43,130.51,130.33,130.39,3049.0,129.3247,129.404,129.2255,129.285,3049.0
2025-02-27 11:40:00,130.48,130.49,130.23,130.28,4330.0,129.3742,129.3842,129.1264,129.1759,4330.0
2025-02-27 11:45:00,130.22,130.46,130.22,130.39,7526.0,129.1164,129.3544,129.1164,129.285,7526.0
2025-02-27 11:50:00,130.33,130.35,130.15,130.34,11684.0,129.2255,129.2453,129.047,129.2354,11684.0
2025-02-27 11:55:00,130.38,130.43,130.11,130.11,4255.0,129.2751,129.3247,129.0074,129.0074,4255.0
2025-02-27 12:00:00,130.15,130.44,130.11,130.27,15798.0,129.047,129.3346,129.0074,129.166,15798.0
2025-02-27 12:05:00,130.3,130.46,130.24,130.34,7353.0,129.1958,129.3544,129.1363,129.2354,7353.0
2025-02-27 12:10:00,130.36,130.72,130.36,130.55,6814.0,129.2553,129.6122,129.2553,129.4436,6814.0
2025-02-27 12:15:00,130.49,130.49,130.16,130.2,2067.0,129.3842,129.3842,129.0569,129.0966,2067.0
2025-02-27 12:20:00,130.23,130.29,130.14,130.14,2098.0,129.1264,129.1858,129.0371,129.0371,2098.0
2025-02-27 12:25:00,130.27,130.45,130.22,130.45,9690.0,129.166,129.3445,129.1164,129.3445,9690.0
2025-02-27 12:30:00,130.47,130.55,130.45,130.55,2145.0,129.3643,129.4436,129.3445,129.4436,2145.0
2025-02-27 12:35:00,130.63,130.73,130.58,130.62,4367.0,129.523,129.6221,129.4734,129.5131,4367.0
2025-02-27 12:40:00,130.56,130.59,130.34,130.5,5321.0,129.4536,129.4833,129.2354,129.3941,5321.0
2025-02-27 12:45:00,130.39,130.6,130.39,130.45,1503.0,129.285,129.4932,129.285,129.3445,1503.0
2025-02-27 12:50:00,130.34,130.54,130.3,130.49,10013.0,129.2354,129.4337,129.1958,129.3842,10013.0
2025-02-27 12:55:00,130.49,130.75,130.48,130.63,10711.0,129.3842,129.6419,129.3742,129.523,10711.0
2025-02-27 13:00:00,130.71,131.0,130.68,130.95,5066.0,129.6023,129.8898,129.5725,129.8403,5066.0
2025-02-27 13:05:00,130.95,131.08,130.92,130.94,12354.0,129.8403,129.9692,129.8105,129.8303,12354.0
2025-02-27 13:10:00,131.02,131.23,130.94,131.19,8942.0,129.9097,130.1179,129.8303,130.0782,8942.0
2025-02-27 13:15:00,131.16,131.38,131.16,131.38,4720.0,130.0485,130.2666,130.0485,130.2666,4720.0
2025-02-27 13:20:00,131.41,131.49,131.29,131.48,7391.0,130.2964,130.3757,130.1774,130.3658,7391.0
2025-02-27 13:25:00,131.49,131.54,131.39,131.45,10027.0,130.3757,130.4253,130.2765,130.336,10027.0
2025-02-27 13:30:00,131.39,131.77,131.39,131.69,11743.0,130.2765,130.6533,130.2765,130.574,11743.0
2025-02-27 13:35:00,131.69,131.91,131.69,131.88,17134.0,130.574,130.7921,130.574,130.7624,17134.0
2025-02-27 13:40:00,131.91,131.92,131.54,131.64,16340.0,130.7921,130.802,130.4253,130.5244,16340.0
2025-02-27 13:45:00,131.59,131.79,131.57,131.58,5473.0,130.4748,130.6731,130.455,130.4649,5473.0
2025-02-27 13:50:00,131.64,131.88,131.62,131.88,7084.0,130.5244,130.7624,130.5046,130.7624,7084.0
2025-02-27 13:55:00,131.88,131.89,131.56,131.56,7588.0,130.7624,130.7723,130.4451,130.4451,7588.0
2025-02-27 14:00:00,131.52,131.53,131.28,131.28,10059.0,130.4054,130.4153,130.1675,130.1675,10059.0
2025-02-27 14:05:00,131.25,131.28,130.97,130.97,12364.0,130.1377,130.1675,129.8601,129.8601,12364.0
2025-02-27 14:10:00,130.98,131.07,130.9,130.98,13921.0,129.87,129.9592,129.7907,129.87,13921.0
2025-02-27 14:15:00,130.93,131.14,130.93,131.11,3691.0,129.8204,130.0286,129.8204,129.9989,3691.0
2025-02-27 14:20:00,131.1,131.16,130.96,130.96,6556.0,129.989,130.0485,129.8502,129.8502,6556.0
2025-02-27 14:25:00,130.94,131.15,130.91,130.91,4560.0,129.8303,130.0386,129.8006,129.8006,4560.0
2025-02-27 14:30:00,130.99,131.06,130.85,131.01,7900.0,129.8799,129.9493,129.7411,129.8997,7900.0
2025-02-27 14:35:00,130.97,131.06,130.87,130.91,5482.0,129.8601,129.9493,129.7609,129.8006,5482.0
2025-02-27 14:40:00,130.87,130.91,130.46,130.63,7888.0,129.7609,129.8006,129.3544,129.523,7888.0
2025-02-27 14:45:00,130.64,130.77,130.54,130.68,5544.0,129.5329,129.6618,129.4337,129.5725,5544.0
2025-02-27 14:50:00,130.68,130.76,130.57,130.66,9972.0,129.5725,129.6519,129.4635,129.5527,9972.0
2025-02-27 14:55:00,130.7,130.71,130.58,130.59,5886.0,129.5924,129.6023,129.4734,129.4833,5886.0
2025-02-27 15:00:00,130.58,130.59,130.48,130.54,9093.0,129.4734,129.4833,129.3742,129.4337,9093.0
2025-02-27 15:05:00,130.54,130.6,130.32,130.34,11786.0,129.4337,129.4932,129.2156,129.2354,11786.0
2025-02-27 15:10:00,130.33,130.39,130.15,130.28,15655.0,129.2255,129.285,129.047,129.1759,15655.0
2025-02-27 15:15:00,130.29,130.31,130.01,130.07,12100.0,129.1858,129.2057,128.9082,128.9677,12100.0
2025-02-27 15:20:00,130.08,130.29,129.97,130.06,41623.0,128.9776,129.1858,128.8686,128.9578,41623.0
2025-02-27 15:25:00,130.14,130.17,129.97,130.08,5908.0,129.0371,129.0669,128.8686,128.9776,5908.0
2025-02-27 15:30:00,130.12,130.87,130.09,130.84,25279.0,129.0173,129.7609,128.9875,129.7312,25279.0
2025-02-27 15:35:00,130.87,130.97,130.6,130.6,16239.0,129.7609,129.8601,129.4932,129.4932,16239.0
2025-02-27 15:40:00,130.53,130.53,130.27,130.37,14922.0,129.4238,129.4238,129.166,129.2652,14922.0
2025-02-27 15:45:00,130.34,130.34,129.91,129.94,34100.0,129.2354,129.2354,128.8091,128.8388,34100.0
2025-02-27 15:50:00,129.92,130.27,129.92,130.0,49765.0,128.819,129.166,128.819,128.8983,49765.0
2025-02-27 15:55:00,129.99,129.99,129.44,129.71,136188.0,128.8884,128.8884,128.3431,128.6108,136188.0
2025-02-28 09:30:00,129.03,129.38,127.66,128.59,44082.0,127.9365,128.2836,126.5781,127.5003,44082.0
2025-02-28 09:35:00,128.78,129.54,128.35,129.54,15429.0,127.6886,128.4422,127.2623,128.4422,15429.0
2025-02-28 09:40:00,129.36,130.1,129.28,130.0,15990.0,128.2637,128.9975,128.1844,128.8983,15990.0
2025-02-28 09:45:00,129.93,130.02,129.23,129.5,16344.0,128.8289,128.9181,128.1348,128.4025,16344.0
2025-02-28 09:50:00,129.59,130.0,129.56,129.84,9550.0,128.4918,128.8983,128.462,128.7397,9550.0
2025-02-28 09:55:00,129.84,129.96,129.35,129.77,12764.0,128.7397,128.8586,128.2538,128.6703,12764.0
2025-02-28 10:00:00,129.78,129.98,129.53,129.9,23808.0,128.6802,128.8785,128.4323,128.7992,23808.0
2025-02-28 10:05:00,129.96,130.5,129.95,130.38,23689.0,128.8586,129.3941,128.8487,129.2751,23689.0
2025-02-28 10:10:00,130.33,130.48,130.32,130.45,10019.0,129.2255,129.3742,129.2156,129.3445,10019.0
2025-02-28 10:15:00,130.35,130.39,129.86,129.93,9506.0,129.2453,129.285,128.7595,128.8289,9506.0
2025-02-28 10:20:00,129.94,129.94,129.69,129.77,8149.0,128.8388,128.8388,128.5909,128.6703,8149.0
2025-02-28 10:25:00,129.72,129.94,129.6,129.6,6793.0,128.6207,128.8388,128.5017,128.5017,6793.0
2025-02-28 10:30:00,129.65,130.1,129.65,130.07,12473.0,128.5513,128.9975,128.5513,128.9677,12473.0
2025-02-28 10:35:00,130.04,130.04,129.75,129.86,4278.0,128.938,128.938,128.6504,128.7595,4278.0
2025-02-28 10:40:00,129.92,130.0,129.74,129.76,4316.0,128.819,128.8983,128.6405,128.6603,4316.0
2025-02-28 10:45:00,129.82,129.97,129.71,129.97,8365.0,128.7198,128.8686,128.6108,128.8686,8365.0
2025-02-28 10:50:00,130.0,130.37,130.0,130.3,6285.0,128.8983,129.2652,128.8983,129.1958,6285.0
2025-02-28 10:55:00,130.3,130.3,129.89,130.12,10906.0,129.1958,129.1958,128.7892,129.0173,10906.0
2025-02-28 11:00:00,130.13,130.17,129.9,129.98,7680.0,129.0272,129.0669,128.7992,128.8785,7680.0
2025-02-28 11:05:00,130.06,130.15,129.83,129.92,8385.0,128.9578,129.047,128.7297,128.819,8385.0
2025-02-28 11:10:00,129.92,129.92,129.61,129.62,6759.0,128.819,128.819,128.5116,128.5215,6759.0
2025-02-28 11:15:00,129.68,129.73,129.51,129.56,7883.0,128.581,128.6306,128.4125,128.462,7883.0
2025-02-28 11:20:00,129.45,129.52,129.13,129.16,7519.0,128.353,128.4224,128.0357,128.0654,7519.0
2025-02-28 11:25:00,129.13,129.23,129.04,129.09,7703.0,128.0357,128.1348,127.9464,127.996,7703.0
2025-02-28 11:30:00,129.03,129.22,128.97,128.97,11368.0,127.9365,128.1249,127.877,127.877,11368.0
2025-02-28 11:35:00,129.07,129.2,128.95,128.97,12520.0,127.9762,128.1051,127.8572,127.877,12520.0
2025-02-28 11:40:00,128.92,129.17,128.85,129.05,9408.0,127.8275,128.0753,127.7581,127.9564,9408.0
2025-02-28 11:45:00,129.14,129.39,129.06,129.37,11598.0,128.0456,128.2935,127.9663,128.2736,11598.0
2025-02-28 11:50:00,129.42,129.42,129.0,129.19,21567.0,128.3232,128.3232,127.9068,128.0952,21567.0
2025-02-28 11:55:00,129.23,129.23,129.03,129.13,3681.0,128.1348,128.1348,127.9365,128.0357,3681.0
2025-02-28 12:00:00,129.1,129.1,128.75,128.75,10116.0,128.0059,128.0059,127.6589,127.6589,10116.0
2025-02-28 12:05:00,128.73,128.93,128.71,128.88,7551.0,127.6391,127.8374,127.6192,127.7878,7551.0
2025-02-28 12:10:00,128.84,128.88,128.7,128.86,4791.0,127.7481,127.7878,127.6093,127.768,4791.0
2025-02-28 12:15:00,128.88,129.25,128.86,129.16,7541.0,127.7878,128.1547,127.768,128.0654,7541.0
2025-02-28 12:20:00,129.16,129.38,129.02,129.11,7697.0,128.0654,128.2836,127.9266,128.0158,7697.0
2025-02-28 12:25:00,129.05,129.13,128.96,128.96,7428.0,127.9564,128.0357,127.8671,127.8671,7428.0
2025-02-28 12:30:00,129.05,129.16,128.96,129.11,7616.0,127.9564,128.0654,127.8671,128.0158,7616.0
2025-02-28 12:35:00,129.03,129.07,128.84,128.95,6128.0,127.9365,127.9762,127.7481,127.8572,6128.0
2025-02-28 12:40:00,128.97,128.97,128.55,128.63,32323.0,127.877,127.877,127.4606,127.5399,32323.0
2025-02-28 12:45:00,128.65,128.7,128.35,128.49,8406.0,127.5597,127.6093,127.2623,127.4011,8406.0
2025-02-28 12:50:00,128.41,128.66,128.41,128.63,6214.0,127.3218,127.5697,127.3218,127.5399,6214.0
2025-02-28 12:55:00,128.48,128.55,128.38,128.55,5207.0,127.3912,127.4606,127.292,127.4606,5207.0
2025-02-28 13:00:00,128.55,128.74,128.55,128.73,4881.0,127.4606,127.649,127.4606,127.6391,4881.0
2025-02-28 13:05:00,128.67,128.74,128.58,128.65,10279.0,127.5796,127.649,127.4903,127.5597,10279.0
2025-02-28 13:10:00,128.64,128.65,128.49,128.55,9778.0,127.5498,127.5597,127.4011,127.4606,9778.0
2025-02-28 13:15:00,128.55,128.55,128.11,128.2,8582.0,127.4606,127.4606,127.0243,127.1136,8582.0
2025-02-28 13:20:00,128.25,128.57,128.25,128.47,7243.0,127.1631,127.4804,127.1631,127.3813,7243.0
2025-02-28 13:25:00,128.57,129.23,128.57,129.18,7420.0,127.4804,128.1348,127.4804,128.0853,7420.0
2025-02-28 13:30:00,129.23,129.74,129.21,129.74,38493.0,128.1348,128.6405,128.115,128.6405,38493.0
2025-02-28 13:35:00,129.74,130.44,129.74,130.44,31276.0,128.6405,129.3346,128.6405,129.3346,31276.0
2025-02-28 13:40:00,130.4,130.5,130.15,130.35,30001.0,129.2949,129.3941,129.047,129.2453,30001.0
2025-02-28 13:45:00,130.32,130.58,130.08,130.58,16735.0,129.2156,129.4734,128.9776,129.4734,16735.0
2025-02-28 13:50:00,130.58,131.25,130.47,131.16,39486.0,129.4734,130.1377,129.3643,130.0485,39486.0
2025-02-28 13:55:00,131.16,131.16,130.26,130.26,37028.0,130.0485,130.0485,129.1561,129.1561,37028.0
2025-02-28 14:00:00,130.36,130.55,130.13,130.19,8161.0,129.2553,129.4436,129.0272,129.0867,8161.0
2025-02-28 14:05:00,130.19,130.26,130.05,130.05,26157.0,129.0867,129.1561,128.9479,128.9479,26157.0
2025-02-28 14:10:00,130.07,130.27,130.07,130.11,24603.0,128.9677,129.166,128.9677,129.0074,24603.0
2025-02-28 14:15:00,130.1,130.19,129.97,130.19,9912.0,128.9975,129.0867,128.8686,129.0867,9912.0
2025-02-28 14:20:00,130.12,130.2,129.8,129.81,8455.0,129.0173,129.0966,128.7,128.7099,8455.0
2025-02-28 14:25:00,129.9,129.99,129.72,129.74,26678.0,128.7992,128.8884,128.6207,128.6405,26678.0
2025-02-28 14:30:00,129.76,129.93,129.61,129.65,18937.0,128.6603,128.8289,128.5116,128.5513,18937.0
2025-02-28 14:35:00,129.63,129.91,129.51,129.69,23404.0,128.5314,128.8091,128.4125,128.5909,23404.0
2025-02-28 14:40:00,129.72,129.97,129.71,129.91,4402.0,128.6207,128.8686,128.6108,128.8091,4402.0
2025-02-28 14:45:00,129.9,130.08,129.76,130.05,10389.0,128.7992,128.9776,128.6603,128.9479,10389.0
2025-02-28 14:50:00,130.01,130.16,130.0,130.1,17620.0,128.9082,129.0569,128.8983,128.9975,17620.0
2025-02-28 14:55:00,130.11,130.19,129.66,129.66,12162.0,129.0074,129.0867,128.5612,128.5612,12162.0
2025-02-28 15:00:00,129.64,129.96,129.59,129.83,8940.0,128.5414,128.8586,128.4918,128.7297,8940.0
2025-02-28 15:05:00,129.83,129.98,129.78,129.78,9313.0,128.7297,128.8785,128.6802,128.6802,9313.0
2025-02-28 15:10:00,129.81,130.01,129.78,129.99,12329.0,128.7099,128.9082,128.6802,128.8884,12329.0
2025-02-28 15:15:00,130.0,130.06,129.89,129.93,17236.0,128.8983,128.9578,128.7892,128.8289,17236.0
2025-02-28 15:20:00,129.93,130.01,129.7,129.96,16073.0,128.8289,128.9082,128.6008,128.8586,16073.0
2025-02-28 15:25:00,130.0,130.09,129.9,130.06,8831.0,128.8983,128.9875,128.7992,128.9578,8831.0
2025-02-28 15:30:00,130.0,130.21,129.86,129.86,17415.0,128.8983,129.1065,128.7595,128.7595,17415.0
2025-02-28 15:35:00,129.87,130.0,129.67,129.97,21634.0,128.7694,128.8983,128.5711,128.8686,21634.0
2025-02-28 15:40:00,129.97,130.18,129.97,130.11,16315.0,128.8686,129.0768,128.8686,129.0074,16315.0
2025-02-28 15:45:00,130.04,130.4,130.03,130.31,38857.0,128.938,129.2949,128.9281,129.2057,38857.0
2025-02-28 15:50:00,130.41,130.5,129.81,130.2,45703.0,129.3048,129.3941,128.7099,129.0966,45703.0
2025-02-28 15:55:00,130.22,130.87,130.22,130.71,234461.0,129.1164,129.7609,129.1164,129.6023,234461.0
2025-03-03 09:30:00,131.76,132.8,131.12,131.58,62479.0,130.6434,131.6746,130.0088,130.4649,62479.0
2025-03-03 09:35:00,131.6,131.72,130.83,131.05,4958.0,130.4847,130.6037,129.7213,129.9394,4958.0
2025-03-03 09:40:00,131.05,131.26,130.64,130.98,6438.0,129.9394,130.1476,129.5329,129.87,6438.0
2025-03-03 09:45:00,130.65,130.75,130.01,130.26,9277.0,129.5428,129.6419,128.9082,129.1561,9277.0
2025-03-03 09:50:00,130.18,130.43,129.97,130.28,6874.0,129.0768,129.3247,128.8686,129.1759,6874.0
2025-03-03 09:55:00,130.44,130.49,129.91,130.06,19001.0,129.3346,129.3842,128.8091,128.9578,19001.0
2025-03-03 10:00:00,129.91,130.06,128.59,128.72,29980.0,128.8091,128.9578,127.5003,127.6292,29980.0
2025-03-03 10:05:00,128.73,129.0,128.53,128.98,11471.0,127.6391,127.9068,127.4408,127.8869,11471.0
2025-03-03 10:10:00,128.89,128.9,127.91,128.19,24410.0,127.7977,127.8076,126.826,127.1036,24410.0
2025-03-03 10:15:00,128.06,128.93,128.03,128.93,17046.0,126.9747,127.8374,126.945,127.8374,17046.0
2025-03-03 10:20:00,128.77,128.99,128.31,128.54,11897.0,127.6787,127.8969,127.2226,127.4507,11897.0
2025-03-03 10:25:00,128.43,128.64,128.08,128.14,15045.0,127.3416,127.5498,126.9946,127.0541,15045.0
2025-03-03 10:30:00,128.14,128.58,128.11,128.52,31131.0,127.0541,127.4903,127.0243,127.4308,31131.0
2025-03-03 10:35:00,128.61,128.62,127.91,128.29,18694.0,127.5201,127.53,126.826,127.2028,18694.0
2025-03-03 10:40:00,128.26,128.53,128.25,128.52,4796.0,127.1731,127.4408,127.1631,127.4308,4796.0
2025-03-03 10:45:00,128.56,128.67,128.4,128.52,9856.0,127.4705,127.5796,127.3119,127.4308,9856.0
2025-03-03 10:50:00,128.55,129.25,128.54,129.21,12479.0,127.4606,128.1547,127.4507,128.115,12479.0
2025-03-03 10:55:00,129.23,129.23,128.98,129.02,4073.0,128.1348,128.1348,127.8869,127.9266,4073.0
2025-03-03 11:00:00,129.02,129.37,129.02,129.22,14631.0,127.9266,128.2736,127.9266,128.1249,14631.0
2025-03-03 11:05:00,129.26,129.29,128.86,128.91,5282.0,128.1646,128.1943,127.768,127.8175,5282.0
2025-03-03 11:10:00,128.92,128.92,128.6,128.84,7857.0,127.8275,127.8275,127.5102,127.7481,7857.0
2025-03-03 11:15:00,128.85,128.97,128.59,128.76,8024.0,127.7581,127.877,127.5003,127.6688,8024.0
2025-03-03 11:20:00,128.78,128.87,128.65,128.66,5680.0,127.6886,127.7779,127.5597,127.5697,5680.0
2025-03-03 11:25:00,128.73,128.8,128.6,128.67,6090.0,127.6391,127.7085,127.5102,127.5796,6090.0
2025-03-03 11:30:00,128.6,128.6,128.36,128.36,9771.0,127.5102,127.5102,127.2722,127.2722,9771.0
2025-03-03 11:35:00,128.33,128.44,128.23,128.28,5278.0,127.2425,127.3515,127.1433,127.1929,5278.0
2025-03-03 11:40:00,128.3,128.31,128.01,128.14,14608.0,127.2127,127.2226,126.9252,127.0541,14608.0
2025-03-03 11:45:00,128.14,128.22,128.03,128.19,16724.0,127.0541,127.1334,126.945,127.1036,16724.0
2025-03-03 11:50:00,128.19,128.43,128.13,128.24,13747.0,127.1036,127.3416,127.0442,127.1532,13747.0
2025-03-03 11:55:00,128.24,128.33,128.18,128.27,6230.0,127.1532,127.2425,127.0937,127.183,6230.0
2025-03-03 12:00:00,128.27,128.47,128.14,128.47,14109.0,127.183,127.3813,127.0541,127.3813,14109.0
2025-03-03 12:05:00,128.4,128.76,128.39,128.55,9078.0,127.3119,127.6688,127.3019,127.4606,9078.0
2025-03-03 12:10:00,128.62,128.74,128.54,128.55,5304.0,127.53,127.649,127.4507,127.4606,5304.0
2025-03-03 12:15:00,128.54,128.64,128.47,128.56,5284.0,127.4507,127.5498,127.3813,127.4705,5284.0
2025-03-03 12:20:00,128.6,128.8,128.59,128.75,7545.0,127.5102,127.7085,127.5003,127.6589,7545.0
2025-03-03 12:25:00,128.73,128.75,128.5,128.6,6107.0,127.6391,127.6589,127.411,127.5102,6107.0
2025-03-03 12:30:00,128.58,128.95,128.54,128.84,12844.0,127.4903,127.8572,127.4507,127.7481,12844.0
2025-03-03 12:35:00,128.82,129.0,128.75,128.75,19294.0,127.7283,127.9068,127.6589,127.6589,19294.0
2025-03-03 12:40:00,128.75,128.87,128.69,128.69,2800.0,127.6589,127.7779,127.5994,127.5994,2800.0
2025-03-03 12:45:00,128.69,128.79,128.61,128.74,4155.0,127.5994,127.6986,127.5201,127.649,4155.0
2025-03-03 12:50:00,128.74,128.74,128.43,128.43,10744.0,127.649,127.649,127.3416,127.3416,10744.0
2025-03-03 12:55:00,128.51,128.58,128.28,128.49,26204.0,127.4209,127.4903,127.1929,127.4011,26204.0
2025-03-03 13:00:00,128.44,128.45,128.29,128.32,8965.0,127.3515,127.3614,127.2028,127.2325,8965.0
2025-03-03 13:05:00,128.25,128.29,127.94,128.06,19439.0,127.1631,127.2028,126.8558,126.9747,19439.0
2025-03-03 13:10:00,127.98,127.98,126.68,126.75,51479.0,126.8954,126.8954,125.6064,125.6758,51479.0
2025-03-03 13:15:00,126.67,127.1,126.25,126.84,92375.0,125.5965,126.0229,125.1801,125.7651,92375.0
2025-03-03 13:20:00,126.79,127.57,126.69,127.51,11298.0,125.7155,126.4889,125.6164,126.4294,11298.0
2025-03-03 13:25:00,127.51,127.61,126.78,127.01,33611.0,126.4294,126.5286,125.7056,125.9336,33611.0
2025-03-03 13:30:00,127.01,127.54,126.91,127.46,52279.0,125.9336,126.4592,125.8345,126.3798,52279.0
2025-03-03 13:35:00,127.38,127.79,127.29,127.7,79388.0,126.3005,126.707,126.2113,126.6178,79388.0
2025-03-03 13:40:00,127.62,128.44,127.62,128.12,30584.0,126.5385,127.3515,126.5385,127.0342,30584.0
2025-03-03 13:45:00,128.1,129.06,128.08,128.81,65713.0,127.0144,127.9663,126.9946,127.7184,65713.0
2025-03-03 13:50:00,128.73,128.8,128.16,128.25,28109.0,127.6391,127.7085,127.0739,127.1631,28109.0
2025-03-03 13:55:00,128.25,128.67,128.0,128.66,50850.0,127.1631,127.5796,126.9153,127.5697,50850.0
2025-03-03 14:00:00,128.55,129.36,128.53,129.3,62666.0,127.4606,128.2637,127.4408,128.2042,62666.0
2025-03-03 14:05:00,129.27,129.84,129.17,129.76,46349.0,128.1745,128.7397,128.0753,128.6603,46349.0
2025-03-03 14:10:00,129.76,130.0,129.36,129.49,95840.0,128.6603,128.8983,128.2637,128.3926,95840.0
2025-03-03 14:15:00,129.41,129.86,129.41,129.71,16082.0,128.3133,128.7595,128.3133,128.6108,16082.0
2025-03-03 14:20:00,129.7,129.72,129.23,129.25,28196.0,128.6008,128.6207,128.1348,128.1547,28196.0
2025-03-03 14:25:00,129.17,129.75,129.12,129.64,38385.0,128.0753,128.6504,128.0258,128.5414,38385.0
2025-03-03 14:30:00,129.69,129.75,129.4,129.49,15153.0,128.5909,128.6504,128.3034,128.3926,15153.0
2025-03-03 14:35:00,129.39,129.43,129.03,129.05,19902.0,128.2935,128.3331,127.9365,127.9564,19902.0
2025-03-03 14:40:00,129.05,129.13,128.76,128.77,25524.0,127.9564,128.0357,127.6688,127.6787,25524.0
2025-03-03 14:45:00,128.77,128.8,128.38,128.43,53224.0,127.6787,127.7085,127.292,127.3416,53224.0
2025-03-03 14:50:00,128.42,128.52,128.2,128.45,29397.0,127.3317,127.4308,127.1136,127.3614,29397.0
2025-03-03 14:55:00,128.44,128.5,128.11,128.31,20743.0,127.3515,127.411,127.0243,127.2226,20743.0
2025-03-03 15:00:00,128.25,128.25,127.6,127.86,32102.0,127.1631,127.1631,126.5186,126.7764,32102.0
2025-03-03 15:05:00,127.89,128.21,127.85,128.09,37895.0,126.8062,127.1235,126.7665,127.0045,37895.0
2025-03-03 15:10:00,128.09,128.17,127.61,127.9,44780.0,127.0045,127.0838,126.5286,126.8161,44780.0
2025-03-03 15:15:00,127.98,128.34,127.88,128.21,15079.0,126.8954,127.2524,126.7963,127.1235,15079.0
2025-03-03 15:20:00,128.21,128.35,127.99,128.26,25657.0,127.1235,127.2623,126.9053,127.1731,25657.0
2025-03-03 15:25:00,128.28,128.28,127.96,128.03,17461.0,127.1929,127.1929,126.8756,126.945,17461.0
2025-03-03 15:30:00,128.05,128.25,127.73,127.84,35035.0,126.9648,127.1631,126.6475,126.7566,35035.0
2025-03-03 15:35:00,127.9,127.99,127.66,127.82,41130.0,126.8161,126.9053,126.5781,126.7368,41130.0
2025-03-03 15:40:00,127.82,127.83,127.37,127.65,24945.0,126.7368,126.7467,126.2906,126.5682,24945.0
2025-03-03 15:45:00,127.66,128.16,127.57,128.01,60932.0,126.5781,127.0739,126.4889,126.9252,60932.0
2025-03-03 15:50:00,128.09,128.36,127.93,128.35,81016.0,127.0045,127.2722,126.8458,127.2623,81016.0
2025-03-03 15:55:00,128.36,128.61,128.02,128.42,254939.0,127.2722,127.5201,126.9351,127.3317,254939.0
2025-03-04 09:30:00,126.87,127.32,124.89,127.32,120582.0,125.7948,126.241,123.8316,126.241,120582.0
2025-03-04 09:35:00,127.52,127.71,126.76,127.17,51779.0,126.4393,126.6277,125.6858,126.0923,51779.0
2025-03-04 09:40:00,127.17,127.46,126.3,126.3,35112.0,126.0923,126.3798,125.2297,125.2297,35112.0
2025-03-04 09:45:00,126.43,127.66,126.36,126.83,36679.0,125.3586,126.5781,125.2892,125.7552,36679.0
2025-03-04 09:50:00,126.83,126.93,126.28,126.36,36318.0,125.7552,125.8543,125.2098,125.2892,36318.0
2025-03-04 09:55:00,126.43,127.05,126.34,126.84,45567.0,125.3586,125.9733,125.2693,125.7651,45567.0
2025-03-04 10:00:00,126.84,127.23,125.67,125.75,132067.0,125.7651,126.1518,124.605,124.6843,132067.0
2025-03-04 10:05:00,125.69,126.33,125.69,126.21,27033.0,124.6248,125.2594,124.6248,125.1404,27033.0
2025-03-04 10:10:00,126.12,126.58,125.7,126.52,18564.0,125.0512,125.5073,124.6347,125.4478,18564.0
2025-03-04 10:15:00,126.5,126.76,126.07,126.07,27429.0,125.428,125.6858,125.0016,125.0016,27429.0
2025-03-04 10:20:00,126.26,126.52,126.05,126.44,24995.0,125.19,125.4478,124.9818,125.3685,24995.0
2025-03-04 10:25:00,126.28,126.95,126.11,126.8,59431.0,125.2098,125.8742,125.0413,125.7254,59431.0
2025-03-04 10:30:00,126.63,127.13,126.16,126.58,23401.0,125.5569,126.0526,125.0908,125.5073,23401.0
2025-03-04 10:35:00,126.61,126.64,125.39,125.55,19703.0,125.537,125.5668,124.3274,124.486,19703.0
2025-03-04 10:40:00,125.45,125.7,125.34,125.53,20759.0,124.3869,124.6347,124.2778,124.4662,20759.0
2025-03-04 10:45:00,125.41,125.57,125.14,125.38,25258.0,124.3472,124.5058,124.0795,124.3175,25258.0
2025-03-04 10:50:00,125.49,125.69,125.2,125.39,13258.0,124.4265,124.6248,124.139,124.3274,13258.0
2025-03-04 10:55:00,125.47,125.65,125.22,125.55,22654.0,124.4067,124.5852,124.1588,124.486,22654.0
2025-03-04 11:00:00,125.5,125.87,125.43,125.43,16480.0,124.4364,124.8033,124.367,124.367,16480.0
2025-03-04 11:05:00,125.57,125.57,125.1,125.28,13794.0,124.5058,124.5058,124.0398,124.2183,13794.0
2025-03-04 11:10:00,125.38,126.01,125.29,125.86,15577.0,124.3175,124.9421,124.2282,124.7934,15577.0
2025-03-04 11:15:00,125.79,126.15,125.73,126.07,10504.0,124.724,125.0809,124.6645,125.0016,10504.0
2025-03-04 11:20:00,126.08,126.46,126.0,126.23,16600.0,125.0115,125.3883,124.9322,125.1603,16600.0
2025-03-04 11:25:00,126.2,126.23,125.88,126.12,12067.0,125.1305,125.1603,124.8132,125.0512,12067.0
2025-03-04 11:30:00,126.16,126.34,125.85,126.02,16387.0,125.0908,125.2693,124.7835,124.952,16387.0
2025-03-04 11:35:00,125.98,126.26,125.82,126.22,10390.0,124.9124,125.19,124.7537,125.1503,10390.0
2025-03-04 11:40:00,126.19,126.5,126.08,126.49,15849.0,125.1206,125.428,125.0115,125.4181,15849.0
2025-03-04 11:45:00,126.44,126.6,126.27,126.51,18388.0,125.3685,125.5271,125.1999,125.4379,18388.0
2025-03-04 11:50:00,126.47,126.72,126.36,126.62,9654.0,125.3982,125.6461,125.2892,125.5469,9654.0
2025-03-04 11:55:00,126.62,127.05,126.61,127.0,32803.0,125.5469,125.9733,125.537,125.9237,32803.0
2025-03-04 12:00:00,127.0,127.42,126.97,127.41,10910.0,125.9237,126.3402,125.894,126.3303,10910.0
2025-03-04 12:05:00,127.41,127.44,127.19,127.25,8652.0,126.3303,126.36,126.1121,126.1716,8652.0
2025-03-04 12:10:00,127.24,127.45,127.24,127.25,10201.0,126.1617,126.3699,126.1617,126.1716,10201.0
2025-03-04 12:15:00,127.31,127.59,127.3,127.57,22961.0,126.2311,126.5087,126.2212,126.4889,22961.0
2025-03-04 12:20:00,127.61,127.78,127.4,127.59,29722.0,126.5286,126.6971,126.3203,126.5087,29722.0
2025-03-04 12:25:00,127.52,127.97,127.43,127.8,14004.0,126.4393,126.8855,126.3501,126.7169,14004.0
2025-03-04 12:30:00,127.8,127.86,127.58,127.78,34290.0,126.7169,126.7764,126.4988,126.6971,34290.0
2025-03-04 12:35:00,127.77,127.95,127.63,127.93,24158.0,126.6872,126.8657,126.5484,126.8458,24158.0
2025-03-04 12:40:00,127.93,128.21,127.77,127.83,18039.0,126.8458,127.1235,126.6872,126.7467,18039.0
2025-03-04 12:45:00,127.83,128.06,127.75,127.92,17229.0,126.7467,126.9747,126.6674,126.8359,17229.0
2025-03-04 12:50:00,127.92,127.93,127.5,127.88,32281.0,126.8359,126.8458,126.4195,126.7963,32281.0
2025-03-04 12:55:00,127.88,127.99,127.78,127.84,23038.0,126.7963,126.9053,126.6971,126.7566,23038.0
2025-03-04 13:00:00,127.82,128.06,127.77,127.94,24467.0,126.7368,126.9747,126.6872,126.8558,24467.0
2025-03-04 13:05:00,127.94,128.07,127.69,127.92,33366.0,126.8558,126.9847,126.6079,126.8359,33366.0
2025-03-04 13:10:00,127.9,128.28,127.79,128.01,15375.0,126.8161,127.1929,126.707,126.9252,15375.0
2025-03-04 13:15:00,128.05,128.05,127.49,127.77,15489.0,126.9648,126.9648,126.4096,126.6872,15489.0
2025-03-04 13:20:00,127.78,127.81,127.22,127.23,20723.0,126.6971,126.7269,126.1419,126.1518,20723.0
2025-03-04 13:25:00,127.36,127.37,126.78,126.92,10473.0,126.2807,126.2906,125.7056,125.8444,10473.0
2025-03-04 13:30:00,126.94,127.04,126.83,126.84,11393.0,125.8642,125.9634,125.7552,125.7651,11393.0
2025-03-04 13:35:00,126.95,126.95,126.69,126.82,20140.0,125.8742,125.8742,125.6164,125.7453,20140.0
2025-03-04 13:40:00,126.9,127.23,126.86,127.12,27377.0,125.8246,126.1518,125.7849,126.0427,27377.0
2025-03-04 13:45:00,127.1,127.24,127.02,127.12,16334.0,126.0229,126.1617,125.9436,126.0427,16334.0
2025-03-04 13:50:00,127.12,127.65,127.06,127.65,10836.0,126.0427,126.5682,125.9832,126.5682,10836.0
2025-03-04 13:55:00,127.65,128.0,127.55,127.95,7313.0,126.5682,126.9153,126.4691,126.8657,7313.0
2025-03-04 14:00:00,127.95,128.53,127.93,128.33,20997.0,126.8657,127.4408,126.8458,127.2425,20997.0
2025-03-04 14:05:00,128.29,128.67,128.27,128.63,11283.0,127.2028,127.5796,127.183,127.5399,11283.0
2025-03-04 14:10:00,128.58,128.67,128.45,128.55,24373.0,127.4903,127.5796,127.3614,127.4606,24373.0
2025-03-04 14:15:00,128.55,128.82,128.43,128.58,16359.0,127.4606,127.7283,127.3416,127.4903,16359.0
2025-03-04 14:20:00,128.63,128.84,128.58,128.71,13354.0,127.5399,127.7481,127.4903,127.6192,13354.0
2025-03-04 14:25:00,128.71,128.71,128.24,128.27,18041.0,127.6192,127.6192,127.1532,127.183,18041.0
2025-03-04 14:30:00,128.29,128.42,128.06,128.13,16422.0,127.2028,127.3317,126.9747,127.0442,16422.0
2025-03-04 14:35:00,128.13,128.38,128.08,128.21,50880.0,127.0442,127.292,126.9946,127.1235,50880.0
2025-03-04 14:40:00,128.22,128.34,127.95,128.07,17179.0,127.1334,127.2524,126.8657,126.9847,17179.0
2025-03-04 14:45:00,128.06,128.4,128.06,128.34,36984.0,126.9747,127.3119,126.9747,127.2524,36984.0
2025-03-04 14:50:00,128.34,128.43,128.28,128.34,44482.0,127.2524,127.3416,127.1929,127.2524,44482.0
2025-03-04 14:55:00,128.42,128.6,128.16,128.42,23332.0,127.3317,127.5102,127.0739,127.3317,23332.0
2025-03-04 15:00:00,128.37,128.45,128.22,128.34,15841.0,127.2821,127.3614,127.1334,127.2524,15841.0
2025-03-04 15:05:00,128.39,128.61,128.28,128.56,21316.0,127.3019,127.5201,127.1929,127.4705,21316.0
2025-03-04 15:10:00,128.56,129.14,128.52,129.1,46184.0,127.4705,128.0456,127.4308,128.0059,46184.0
2025-03-04 15:15:00,129.1,129.23,128.89,129.11,29039.0,128.0059,128.1348,127.7977,128.0158,29039.0
2025-03-04 15:20:00,129.16,129.97,129.07,129.91,46168.0,128.0654,128.8686,127.9762,128.8091,46168.0
2025-03-04 15:25:00,129.92,129.92,129.55,129.66,55637.0,128.819,128.819,128.4521,128.5612,55637.0
2025-03-04 15:30:00,129.66,129.66,128.29,128.47,77104.0,128.5612,128.5612,127.2028,127.3813,77104.0
2025-03-04 15:35:00,128.52,128.59,128.24,128.41,27884.0,127.4308,127.5003,127.1532,127.3218,27884.0
2025-03-04 15:40:00,128.41,128.41,128.02,128.28,22560.0,127.3218,127.3218,126.9351,127.1929,22560.0
2025-03-04 15:45:00,128.34,128.52,127.85,128.04,34764.0,127.2524,127.4308,126.7665,126.9549,34764.0
2025-03-04 15:50:00,128.04,128.5,127.3,127.59,64010.0,126.9549,127.411,126.2212,126.5087,64010.0
2025-03-04 15:55:00,127.66,127.8,127.57,127.62,203068.0,126.5781,126.7169,126.4889,126.5385,203068.0
2025-03-05 09:30:00,125.96,126.43,124.64,125.22,52626.0,124.8925,125.3586,123.5837,124.1588,52626.0
2025-03-05 09:35:00,125.22,125.82,124.87,125.16,28970.0,124.1588,124.7537,123.8118,124.0993,28970.0
2025-03-05 09:40:00,125.23,125.54,124.51,124.68,41649.0,124.1687,124.4761,123.4548,123.6234,41649.0
2025-03-05 09:45:00,124.68,124.74,122.91,123.3,52835.0,123.6234,123.6829,121.8684,122.2551,52835.0
2025-03-05 09:50:00,123.34,124.22,123.14,123.23,52290.0,122.2947,123.1673,122.0964,122.1857,52290.0
2025-03-05 09:55:00,123.27,123.55,122.01,122.02,59863.0,122.2253,122.503,120.976,120.9859,59863.0
2025-03-05 10:00:00,122.16,123.5,122.16,123.05,60481.0,121.1247,122.4534,121.1247,122.0072,60481.0
2025-03-05 10:05:00,123.09,123.69,123.01,123.21,40129.0,122.0469,122.6418,121.9675,122.1658,40129.0
2025-03-05 10:10:00,123.18,123.34,122.87,123.07,168218.0,122.1361,122.2947,121.8287,122.027,168218.0
2025-03-05 10:15:00,122.98,123.19,122.86,122.99,131459.0,121.9378,122.146,121.8188,121.9477,131459.0
2025-03-05 10:20:00,122.99,123.25,122.76,122.8,71384.0,121.9477,122.2055,121.7197,121.7593,71384.0
2025-03-05 10:25:00,122.88,123.19,122.16,122.68,30178.0,121.8386,122.146,121.1247,121.6403,30178.0
2025-03-05 10:30:00,122.68,123.1,122.17,122.29,34950.0,121.6403,122.0568,121.1347,121.2536,34950.0
2025-03-05 10:35:00,122.23,122.54,121.61,121.66,32028.0,121.1942,121.5015,120.5794,120.629,32028.0
2025-03-05 10:40:00,121.6,122.1,121.44,122.1,41932.0,120.5695,121.0653,120.4108,121.0653,41932.0
2025-03-05 10:45:00,122.07,122.32,121.5,121.53,66549.0,121.0355,121.2834,120.4703,120.5001,66549.0
2025-03-05 10:50:00,121.49,121.76,121.01,121.22,50957.0,120.4604,120.7281,119.9845,120.1927,50957.0
2025-03-05 10:55:00,121.19,121.57,121.09,121.3,30412.0,120.163,120.5397,120.0638,120.272,30412.0
2025-03-05 11:00:00,121.3,121.3,120.77,121.04,37532.0,120.272,120.272,119.7465,120.0142,37532.0
2025-03-05 11:05:00,121.03,121.03,120.34,120.52,46174.0,120.0043,120.0043,119.3202,119.4986,46174.0
2025-03-05 11:10:00,120.52,120.52,119.66,119.98,109442.0,119.4986,119.4986,118.6459,118.9632,109442.0
2025-03-05 11:15:00,119.98,120.47,119.98,120.15,36071.0,118.9632,119.4491,118.9632,119.1318,36071.0
2025-03-05 11:20:00,120.14,120.49,120.02,120.32,40264.0,119.1219,119.4689,119.0029,119.3003,40264.0
2025-03-05 11:25:00,120.28,120.51,120.03,120.46,30513.0,119.2607,119.4887,119.0128,119.4392,30513.0
2025-03-05 11:30:00,120.45,120.7,119.84,119.89,96441.0,119.4292,119.6771,118.8244,118.874,96441.0
2025-03-05 11:35:00,119.89,120.32,119.7,120.05,35969.0,118.874,119.3003,118.6856,119.0326,35969.0
2025-03-05 11:40:00,120.04,120.68,119.91,120.63,23644.0,119.0227,119.6573,118.8938,119.6077,23644.0
2025-03-05 11:45:00,120.64,120.75,119.97,120.02,47910.0,119.6176,119.7267,118.9533,119.0029,47910.0
2025-03-05 11:50:00,120.04,120.09,119.75,119.77,35564.0,119.0227,119.0723,118.7352,118.755,35564.0
2025-03-05 11:55:00,119.78,121.4,119.71,121.12,100538.0,118.7649,120.3712,118.6955,120.0936,100538.0
2025-03-05 12:00:00,121.05,121.5,120.46,120.73,62767.0,120.0242,120.4703,119.4392,119.7069,62767.0
2025-03-05 12:05:00,120.83,121.12,120.67,120.97,23032.0,119.806,120.0936,119.6474,119.9448,23032.0
2025-03-05 12:10:00,120.9,121.27,120.85,121.18,39673.0,119.8754,120.2423,119.8258,120.1531,39673.0
2025-03-05 12:15:00,121.18,121.33,120.7,120.7,25835.0,120.1531,120.3018,119.6771,119.6771,25835.0
2025-03-05 12:20:00,120.77,121.06,120.67,120.97,20284.0,119.7465,120.0341,119.6474,119.9448,20284.0
2025-03-05 12:25:00,121.05,121.49,120.89,121.39,33327.0,120.0242,120.4604,119.8655,120.3613,33327.0
2025-03-05 12:30:00,121.4,121.5,121.19,121.31,29073.0,120.3712,120.4703,120.163,120.2819,29073.0
2025-03-05 12:35:00,121.25,121.5,121.18,121.34,37373.0,120.2225,120.4703,120.1531,120.3117,37373.0
2025-03-05 12:40:00,121.38,121.5,121.15,121.48,28232.0,120.3514,120.4703,120.1233,120.4505,28232.0
2025-03-05 12:45:00,121.46,121.69,121.36,121.41,57129.0,120.4307,120.6587,120.3315,120.3811,57129.0
2025-03-05 12:50:00,121.36,121.63,121.2,121.34,37294.0,120.3315,120.5992,120.1729,120.3117,37294.0
2025-03-05 12:55:00,121.3,121.53,121.23,121.3,17140.0,120.272,120.5001,120.2026,120.272,17140.0
2025-03-05 13:00:00,121.33,121.58,121.32,121.48,30256.0,120.3018,120.5497,120.2919,120.4505,30256.0
2025-03-05 13:05:00,121.48,121.56,120.74,120.85,63333.0,120.4505,120.5298,119.7168,119.8258,63333.0
2025-03-05 13:10:00,120.85,121.03,120.77,120.87,17756.0,119.8258,120.0043,119.7465,119.8457,17756.0
2025-03-05 13:15:00,120.8,121.01,120.75,120.89,15676.0,119.7763,119.9845,119.7267,119.8655,15676.0
2025-03-05 13:20:00,120.9,121.22,120.9,121.18,29829.0,119.8754,120.1927,119.8754,120.1531,29829.0
2025-03-05 13:25:00,121.23,121.52,121.08,121.36,36590.0,120.2026,120.4902,120.0539,120.3315,36590.0
2025-03-05 13:30:00,121.39,121.42,120.89,121.09,36957.0,120.3613,120.391,119.8655,120.0638,36957.0
2025-03-05 13:35:00,121.12,121.22,120.83,121.17,19409.0,120.0936,120.1927,119.806,120.1431,19409.0
2025-03-05 13:40:00,121.17,121.33,120.95,120.96,16587.0,120.1431,120.3018,119.925,119.9349,16587.0
2025-03-05 13:45:00,121.0,121.31,120.99,121.19,12998.0,119.9746,120.2819,119.9647,120.163,12998.0
2025-03-05 13:50:00,121.19,121.26,121.16,121.22,19367.0,120.163,120.2324,120.1332,120.1927,19367.0
2025-03-05 13:55:00,121.23,121.76,121.22,121.75,74843.0,120.2026,120.7281,120.1927,120.7182,74843.0
2025-03-05 14:00:00,121.81,121.9,121.72,121.84,48066.0,120.7777,120.8669,120.6885,120.8075,48066.0
2025-03-05 14:05:00,121.84,122.42,121.78,122.25,27652.0,120.8075,121.3825,120.748,121.214,27652.0
2025-03-05 14:10:00,122.2,122.49,122.11,122.4,39151.0,121.1644,121.4519,121.0752,121.3627,39151.0
2025-03-05 14:15:00,122.44,123.06,122.42,122.69,70032.0,121.4024,122.0171,121.3825,121.6503,70032.0
2025-03-05 14:20:00,122.74,123.01,122.69,123.01,16097.0,121.6998,121.9675,121.6503,121.9675,16097.0
2025-03-05 14:25:00,122.94,123.0,122.66,122.76,41438.0,121.8981,121.9576,121.6205,121.7197,41438.0
2025-03-05 14:30:00,122.87,122.94,122.74,122.83,40310.0,121.8287,121.8981,121.6998,121.7891,40310.0
2025-03-05 14:35:00,122.85,122.91,122.62,122.8,16815.0,121.8089,121.8684,121.5808,121.7593,16815.0
2025-03-05 14:40:00,122.87,122.91,122.46,122.46,20708.0,121.8287,121.8684,121.4222,121.4222,20708.0
2025-03-05 14:45:00,122.48,122.71,122.47,122.71,16744.0,121.442,121.6701,121.4321,121.6701,16744.0
2025-03-05 14:50:00,122.69,122.86,122.69,122.8,11159.0,121.6503,121.8188,121.6503,121.7593,11159.0
2025-03-05 14:55:00,122.84,123.04,122.81,122.9,25375.0,121.799,121.9973,121.7692,121.8585,25375.0
2025-03-05 15:00:00,122.94,123.17,122.76,123.13,18094.0,121.8981,122.1262,121.7197,122.0865,18094.0
2025-03-05 15:05:00,123.09,123.35,123.09,123.28,42767.0,122.0469,122.3047,122.0469,122.2353,42767.0
2025-03-05 15:10:00,123.28,123.37,123.2,123.26,142700.0,122.2353,122.3245,122.1559,122.2154,142700.0
2025-03-05 15:15:00,123.26,123.34,122.59,122.76,20314.0,122.2154,122.2947,121.5511,121.7197,20314.0
2025-03-05 15:20:00,122.76,122.77,122.47,122.64,15953.0,121.7197,121.7296,121.4321,121.6007,15953.0
2025-03-05 15:25:00,122.64,122.95,122.58,122.92,28734.0,121.6007,121.9081,121.5412,121.8783,28734.0
2025-03-05 15:30:00,122.89,122.94,122.6,122.69,34868.0,121.8486,121.8981,121.561,121.6503,34868.0
2025-03-05 15:35:00,122.69,122.74,122.27,122.5,27524.0,121.6503,121.6998,121.2338,121.4619,27524.0
2025-03-05 15:40:00,122.5,122.96,122.42,122.84,46640.0,121.4619,121.918,121.3825,121.799,46640.0
2025-03-05 15:45:00,122.84,122.84,122.32,122.53,43968.0,121.799,121.799,121.2834,121.4916,43968.0
2025-03-05 15:50:00,122.5,122.51,121.74,122.04,87364.0,121.4619,121.4718,120.7083,121.0058,87364.0
2025-03-05 15:55:00,122.01,122.08,121.66,121.78,242784.0,120.976,121.0454,120.629,120.748,242784.0
2025-03-06 09:30:00,121.5,122.58,120.69,122.14,101517.0,120.4703,121.5412,119.6672,121.1049,101517.0
2025-03-06 09:35:00,122.38,122.69,121.94,122.43,41143.0,121.3429,121.6503,120.9066,121.3925,41143.0
2025-03-06 09:40:00,122.25,123.34,122.06,122.13,62946.0,121.214,122.2947,121.0256,121.095,62946.0
2025-03-06 09:45:00,122.17,122.45,122.1,122.25,31163.0,121.1347,121.4123,121.0653,121.214,31163.0
2025-03-06 09:50:00,122.17,122.96,122.16,122.64,47536.0,121.1347,121.918,121.1247,121.6007,47536.0
2025-03-06 09:55:00,122.64,123.0,122.22,122.57,73782.0,121.6007,121.9576,121.1842,121.5313,73782.0
2025-03-06 10:00:00,122.66,124.28,122.41,124.0,67882.0,121.6205,123.2268,121.3726,122.9492,67882.0
2025-03-06 10:05:00,123.98,124.47,123.01,123.47,34244.0,122.9293,123.4152,121.9675,122.4236,34244.0
2025-03-06 10:10:00,123.32,123.52,122.49,122.71,24899.0,122.2749,122.4732,121.4519,121.6701,24899.0
2025-03-06 10:15:00,122.6,123.3,122.53,122.67,19135.0,121.561,122.2551,121.4916,121.6304,19135.0
2025-03-06 10:20:00,122.55,123.19,122.55,122.72,17259.0,121.5114,122.146,121.5114,121.68,17259.0
2025-03-06 10:25:00,122.63,123.06,122.52,122.81,14905.0,121.5908,122.0171,121.4817,121.7692,14905.0
2025-03-06 10:30:00,122.7,123.1,122.55,122.89,11065.0,121.6602,122.0568,121.5114,121.8486,11065.0
2025-03-06 10:35:00,123.01,123.16,122.76,122.93,8383.0,121.9675,122.1163,121.7197,121.8882,8383.0
2025-03-06 10:40:00,122.98,123.7,122.98,123.52,52065.0,121.9378,122.6517,121.9378,122.4732,52065.0
2025-03-06 10:45:00,123.62,123.72,123.15,123.58,38255.0,122.5724,122.6715,122.1064,122.5327,38255.0
2025-03-06 10:50:00,123.51,123.71,123.29,123.63,25374.0,122.4633,122.6616,122.2452,122.5823,25374.0
2025-03-06 10:55:00,123.68,124.13,123.5,124.08,54115.0,122.6319,123.0781,122.4534,123.0285,54115.0
2025-03-06 11:00:00,124.22,124.32,123.74,123.96,26043.0,123.1673,123.2664,122.6914,122.9095,26043.0
2025-03-06 11:05:00,123.96,124.44,123.85,124.44,18071.0,122.9095,123.3854,122.8004,123.3854,18071.0
2025-03-06 11:10:00,124.45,124.55,123.99,123.99,14256.0,123.3953,123.4945,122.9392,122.9392,14256.0
2025-03-06 11:15:00,124.04,124.31,123.86,123.96,15289.0,122.9888,123.2565,122.8103,122.9095,15289.0
2025-03-06 11:20:00,123.96,124.24,123.86,123.95,15900.0,122.9095,123.1871,122.8103,122.8996,15900.0
2025-03-06 11:25:00,123.96,124.3,123.56,124.07,26674.0,122.9095,123.2466,122.5129,123.0186,26674.0
2025-03-06 11:30:00,124.09,124.45,124.02,124.34,16016.0,123.0384,123.3953,122.969,123.2863,16016.0
2025-03-06 11:35:00,124.46,124.47,123.61,123.99,30951.0,123.4053,123.4152,122.5625,122.9392,30951.0
2025-03-06 11:40:00,124.08,124.08,123.46,123.55,17587.0,123.0285,123.0285,122.4137,122.503,17587.0
2025-03-06 11:45:00,123.56,123.79,123.2,123.33,24216.0,122.5129,122.7409,122.1559,122.2848,24216.0
2025-03-06 11:50:00,123.34,123.43,123.18,123.32,12423.0,122.2947,122.384,122.1361,122.2749,12423.0
2025-03-06 11:55:00,123.29,123.29,122.6,122.69,11606.0,122.2452,122.2452,121.561,121.6503,11606.0
2025-03-06 12:00:00,122.62,122.96,122.62,122.74,11329.0,121.5808,121.918,121.5808,121.6998,11329.0
2025-03-06 12:05:00,122.81,122.98,122.73,122.81,21925.0,121.7692,121.9378,121.6899,121.7692,21925.0
2025-03-06 12:10:00,122.9,123.0,122.58,122.65,14976.0,121.8585,121.9576,121.5412,121.6106,14976.0
2025-03-06 12:15:00,122.65,122.86,122.55,122.81,11743.0,121.6106,121.8188,121.5114,121.7692,11743.0
2025-03-06 12:20:00,122.81,123.28,122.75,123.11,14623.0,121.7692,122.2353,121.7097,122.0667,14623.0
2025-03-06 12:25:00,123.07,123.17,122.8,122.81,9894.0,122.027,122.1262,121.7593,121.7692,9894.0
2025-03-06 12:30:00,122.81,122.9,122.55,122.61,11870.0,121.7692,121.8585,121.5114,121.5709,11870.0
2025-03-06 12:35:00,122.61,122.67,122.44,122.53,9067.0,121.5709,121.6304,121.4024,121.4916,9067.0
2025-03-06 12:40:00,122.58,122.92,122.56,122.72,10659.0,121.5412,121.8783,121.5214,121.68,10659.0
2025-03-06 12:45:00,122.72,122.77,122.38,122.5,22821.0,121.68,121.7296,121.3429,121.4619,22821.0
2025-03-06 12:50:00,122.51,122.79,122.44,122.48,13139.0,121.4718,121.7494,121.4024,121.442,13139.0
2025-03-06 12:55:00,122.55,123.03,122.54,123.01,4685.0,121.5114,121.9874,121.5015,121.9675,4685.0
2025-03-06 13:00:00,123.0,123.15,122.95,123.09,16069.0,121.9576,122.1064,121.9081,122.0469,16069.0
2025-03-06 13:05:00,123.1,123.15,122.94,123.13,22029.0,122.0568,122.1064,121.8981,122.0865,22029.0
2025-03-06 13:10:00,123.08,123.18,123.05,123.18,12496.0,122.0369,122.1361,122.0072,122.1361,12496.0
2025-03-06 13:15:00,123.23,123.39,123.19,123.31,3962.0,122.1857,122.3443,122.146,122.265,3962.0
2025-03-06 13:20:00,123.25,123.25,122.99,123.17,7592.0,122.2055,122.2055,121.9477,122.1262,7592.0
2025-03-06 13:25:00,123.25,123.31,123.07,123.11,12131.0,122.2055,122.265,122.027,122.0667,12131.0
2025-03-06 13:30:00,123.12,123.31,123.1,123.27,5627.0,122.0766,122.265,122.0568,122.2253,5627.0
2025-03-06 13:35:00,123.24,123.24,122.9,122.92,10633.0,122.1956,122.1956,121.8585,121.8783,10633.0
2025-03-06 13:40:00,122.9,122.99,122.68,122.96,13527.0,121.8585,121.9477,121.6403,121.918,13527.0
2025-03-06 13:45:00,122.97,123.26,122.97,122.99,9817.0,121.9279,122.2154,121.9279,121.9477,9817.0
2025-03-06 13:50:00,123.02,123.27,122.98,123.17,15314.0,121.9775,122.2253,121.9378,122.1262,15314.0
2025-03-06 13:55:00,123.22,123.39,123.02,123.07,8021.0,122.1758,122.3443,121.9775,122.027,8021.0
2025-03-06 14:00:00,123.07,123.33,123.06,123.25,7458.0,122.027,122.2848,122.0171,122.2055,7458.0
2025-03-06 14:05:00,123.31,123.59,123.21,123.52,11915.0,122.265,122.5426,122.1658,122.4732,11915.0
2025-03-06 14:10:00,123.6,123.86,123.6,123.77,7674.0,122.5525,122.8103,122.5525,122.7211,7674.0
2025-03-06 14:15:00,123.82,123.98,123.74,123.81,10696.0,122.7707,122.9293,122.6914,122.7608,10696.0
2025-03-06 14:20:00,123.82,124.11,123.74,124.07,9661.0,122.7707,123.0582,122.6914,123.0186,9661.0
2025-03-06 14:25:00,124.15,124.16,123.96,124.01,8066.0,123.0979,123.1078,122.9095,122.9591,8066.0
2025-03-06 14:30:00,124.03,124.3,124.0,124.27,10170.0,122.9789,123.2466,122.9492,123.2169,10170.0
2025-03-06 14:35:00,124.27,124.41,124.19,124.37,12867.0,123.2169,123.3557,123.1375,123.316,12867.0
2025-03-06 14:40:00,124.32,125.01,124.31,124.88,29755.0,123.2664,123.9506,123.2565,123.8217,29755.0
2025-03-06 14:45:00,124.89,125.41,124.86,125.14,22925.0,123.8316,124.3472,123.8019,124.0795,22925.0
2025-03-06 14:50:00,125.14,125.68,125.11,125.22,19388.0,124.0795,124.6149,124.0497,124.1588,19388.0
2025-03-06 14:55:00,125.21,125.22,124.31,124.39,29508.0,124.1489,124.1588,123.2565,123.3358,29508.0
2025-03-06 15:00:00,124.34,125.07,124.3,124.96,35600.0,123.2863,124.0101,123.2466,123.901,35600.0
2025-03-06 15:05:00,124.97,125.09,124.85,124.99,31346.0,123.9109,124.0299,123.7919,123.9308,31346.0
2025-03-06 15:10:00,125.03,125.4,124.98,125.39,23727.0,123.9704,124.3373,123.9208,124.3274,23727.0
2025-03-06 15:15:00,125.41,125.61,125.17,125.52,45675.0,124.3472,124.5455,124.1092,124.4563,45675.0
2025-03-06 15:20:00,125.56,125.64,125.19,125.32,51443.0,124.4959,124.5753,124.1291,124.258,51443.0
2025-03-06 15:25:00,125.3,125.49,125.17,125.41,27861.0,124.2381,124.4265,124.1092,124.3472,27861.0
2025-03-06 15:30:00,125.41,125.67,125.23,125.42,44582.0,124.3472,124.605,124.1687,124.3571,44582.0
2025-03-06 15:35:00,125.4,125.65,125.27,125.43,47957.0,124.3373,124.5852,124.2084,124.367,47957.0
2025-03-06 15:40:00,125.47,125.47,125.13,125.4,60868.0,124.4067,124.4067,124.0696,124.3373,60868.0
2025-03-06 15:45:00,125.44,125.97,125.44,125.77,47441.0,124.3769,124.9025,124.3769,124.7042,47441.0
2025-03-06 15:50:00,125.84,126.06,125.73,125.88,121801.0,124.7736,124.9917,124.6645,124.8132,121801.0
2025-03-06 15:55:00,125.89,126.1,125.77,126.0,317873.0,124.8231,125.0314,124.7042,124.9322,317873.0
2025-03-07 09:30:00,125.08,128.7,125.0,128.69,95845.0,124.02,127.6093,123.9407,127.5994,95845.0
2025-03-07 09:35:00,128.69,129.71,128.33,129.36,103857.0,127.5994,128.6108,127.2425,128.2637,103857.0
2025-03-07 09:40:00,129.28,129.64,128.01,128.13,48575.0,128.1844,128.5414,126.9252,127.0442,48575.0
2025-03-07 09:45:00,128.12,129.39,128.11,128.52,18065.0,127.0342,128.2935,127.0243,127.4308,18065.0
2025-03-07 09:50:00,128.52,128.76,128.41,128.59,7208.0,127.4308,127.6688,127.3218,127.5003,7208.0
2025-03-07 09:55:00,128.68,128.71,128.23,128.52,21752.0,127.5895,127.6192,127.1433,127.4308,21752.0
2025-03-07 10:00:00,128.27,128.47,127.88,128.18,17468.0,127.183,127.3813,126.7963,127.0937,17468.0
2025-03-07 10:05:00,128.15,128.98,128.12,128.77,8602.0,127.064,127.8869,127.0342,127.6787,8602.0
2025-03-07 10:10:00,128.77,128.77,128.43,128.5,8710.0,127.6787,127.6787,127.3416,127.411,8710.0
2025-03-07 10:15:00,128.5,128.5,128.07,128.29,17235.0,127.411,127.411,126.9847,127.2028,17235.0
2025-03-07 10:20:00,128.35,128.72,128.21,128.71,14257.0,127.2623,127.6292,127.1235,127.6192,14257.0
2025-03-07 10:25:00,128.75,129.27,128.66,129.26,33788.0,127.6589,128.1745,127.5697,128.1646,33788.0
2025-03-07 10:30:00,129.25,129.33,128.68,128.69,24548.0,128.1547,128.234,127.5895,127.5994,24548.0
2025-03-07 10:35:00,128.78,128.79,127.74,128.17,21731.0,127.6886,127.6986,126.6575,127.0838,21731.0
2025-03-07 10:40:00,128.08,128.55,128.02,128.25,28308.0,126.9946,127.4606,126.9351,127.1631,28308.0
2025-03-07 10:45:00,128.21,128.99,128.16,128.18,57791.0,127.1235,127.8969,127.0739,127.0937,57791.0
2025-03-07 10:50:00,128.04,128.08,127.4,127.58,19318.0,126.9549,126.9946,126.3203,126.4988,19318.0
2025-03-07 10:55:00,127.68,127.86,127.58,127.7,14377.0,126.598,126.7764,126.4988,126.6178,14377.0
2025-03-07 11:00:00,127.72,127.87,127.42,127.66,24649.0,126.6376,126.7864,126.3402,126.5781,24649.0
2025-03-07 11:05:00,127.66,127.75,127.49,127.52,11884.0,126.5781,126.6674,126.4096,126.4393,11884.0
2025-03-07 11:10:00,127.51,127.69,127.42,127.65,13422.0,126.4294,126.6079,126.3402,126.5682,13422.0
2025-03-07 11:15:00,127.65,127.85,127.6,127.74,17960.0,126.5682,126.7665,126.5186,126.6575,17960.0
2025-03-07 11:20:00,127.75,128.13,127.65,127.69,8496.0,126.6674,127.0442,126.5682,126.6079,8496.0
2025-03-07 11:25:00,127.68,127.68,127.13,127.33,19122.0,126.598,126.598,126.0526,126.2509,19122.0
2025-03-07 11:30:00,127.32,127.55,127.03,127.18,32333.0,126.241,126.4691,125.9535,126.1022,32333.0
2025-03-07 11:35:00,127.18,127.61,127.11,127.55,23023.0,126.1022,126.5286,126.0328,126.4691,23023.0
2025-03-07 11:40:00,127.45,127.52,127.23,127.41,16007.0,126.3699,126.4393,126.1518,126.3303,16007.0
2025-03-07 11:45:00,127.36,127.68,127.28,127.6,14058.0,126.2807,126.598,126.2014,126.5186,14058.0
2025-03-07 11:50:00,127.61,127.88,127.49,127.75,13611.0,126.5286,126.7963,126.4096,126.6674,13611.0
2025-03-07 11:55:00,127.82,128.04,127.55,127.64,13494.0,126.7368,126.9549,126.4691,126.5583,13494.0
2025-03-07 12:00:00,127.72,128.09,127.7,127.85,9106.0,126.6376,127.0045,126.6178,126.7665,9106.0
2025-03-07 12:05:00,127.91,127.99,127.2,127.46,19686.0,126.826,126.9053,126.122,126.3798,19686.0
2025-03-07 12:10:00,127.45,127.47,126.87,126.88,16251.0,126.3699,126.3897,125.7948,125.8047,16251.0
2025-03-07 12:15:00,127.15,127.27,126.92,127.23,7424.0,126.0725,126.1914,125.8444,126.1518,7424.0
2025-03-07 12:20:00,127.16,127.56,127.16,127.56,11543.0,126.0824,126.479,126.0824,126.479,11543.0
2025-03-07 12:25:00,127.5,127.58,127.37,127.42,6495.0,126.4195,126.4988,126.2906,126.3402,6495.0
2025-03-07 12:30:00,127.42,127.59,127.34,127.47,8766.0,126.3402,126.5087,126.2608,126.3897,8766.0
2025-03-07 12:35:00,127.4,127.75,127.33,127.57,10513.0,126.3203,126.6674,126.2509,126.4889,10513.0
2025-03-07 12:40:00,127.58,127.98,127.57,127.97,5965.0,126.4988,126.8954,126.4889,126.8855,5965.0
2025-03-07 12:45:00,127.94,128.16,127.86,127.93,10284.0,126.8558,127.0739,126.7764,126.8458,10284.0
2025-03-07 12:50:00,127.93,128.13,127.8,128.13,11298.0,126.8458,127.0442,126.7169,127.0442,11298.0
2025-03-07 12:55:00,128.14,128.18,127.58,127.6,24305.0,127.0541,127.0937,126.4988,126.5186,24305.0
2025-03-07 13:00:00,127.55,127.87,127.49,127.79,10887.0,126.4691,126.7864,126.4096,126.707,10887.0
2025-03-07 13:05:00,127.87,128.03,127.55,127.56,12838.0,126.7864,126.945,126.4691,126.479,12838.0
2025-03-07 13:10:00,127.55,127.71,127.44,127.45,10777.0,126.4691,126.6277,126.36,126.3699,10777.0
2025-03-07 13:15:00,127.55,127.61,127.39,127.44,11600.0,126.4691,126.5286,126.3104,126.36,11600.0
2025-03-07 13:20:00,127.47,127.65,127.13,127.13,7658.0,126.3897,126.5682,126.0526,126.0526,7658.0
2025-03-07 13:25:00,127.12,127.25,126.97,127.06,7931.0,126.0427,126.1716,125.894,125.9832,7931.0
2025-03-07 13:30:00,127.25,127.27,127.02,127.17,15572.0,126.1716,126.1914,125.9436,126.0923,15572.0
2025-03-07 13:35:00,127.27,127.75,127.17,127.75,8373.0,126.1914,126.6674,126.0923,126.6674,8373.0
2025-03-07 13:40:00,127.74,127.78,127.45,127.48,7284.0,126.6575,126.6971,126.3699,126.3997,7284.0
2025-03-07 13:45:00,127.42,127.57,127.34,127.34,11050.0,126.3402,126.4889,126.2608,126.2608,11050.0
2025-03-07 13:50:00,127.34,127.67,127.33,127.67,6754.0,126.2608,126.5881,126.2509,126.5881,6754.0
2025-03-07 13:55:00,127.61,127.66,127.44,127.56,6694.0,126.5286,126.5781,126.36,126.479,6694.0
2025-03-07 14:00:00,127.5,127.82,127.5,127.75,6230.0,126.4195,126.7368,126.4195,126.6674,6230.0
2025-03-07 14:05:00,127.78,127.78,127.18,127.19,15567.0,126.6971,126.6971,126.1022,126.1121,15567.0
2025-03-07 14:10:00,127.19,127.6,127.19,127.51,11646.0,126.1121,126.5186,126.1121,126.4294,11646.0
2025-03-07 14:15:00,127.55,127.65,127.47,127.58,10492.0,126.4691,126.5682,126.3897,126.4988,10492.0
2025-03-07 14:20:00,127.58,127.84,127.57,127.63,14302.0,126.4988,126.7566,126.4889,126.5484,14302.0
2025-03-07 14:25:00,127.62,127.71,127.2,127.43,15562.0,126.5385,126.6277,126.122,126.3501,15562.0
2025-03-07 14:30:00,127.44,127.86,127.33,127.68,9740.0,126.36,126.7764,126.2509,126.598,9740.0
2025-03-07 14:35:00,127.58,127.82,127.52,127.58,13269.0,126.4988,126.7368,126.4393,126.4988,13269.0
2025-03-07 14:40:00,127.62,127.71,127.41,127.5,12724.0,126.5385,126.6277,126.3303,126.4195,12724.0
2025-03-07 14:45:00,127.43,127.53,127.26,127.34,10814.0,126.3501,126.4492,126.1815,126.2608,10814.0
2025-03-07 14:50:00,127.33,127.41,127.21,127.32,15024.0,126.2509,126.3303,126.1319,126.241,15024.0
2025-03-07 14:55:00,127.28,127.48,127.16,127.28,12748.0,126.2014,126.3997,126.0824,126.2014,12748.0
2025-03-07 15:00:00,127.28,127.47,127.09,127.43,15176.0,126.2014,126.3897,126.013,126.3501,15176.0
2025-03-07 15:05:00,127.44,127.84,127.4,127.77,15312.0,126.36,126.7566,126.3203,126.6872,15312.0
2025-03-07 15:10:00,127.78,127.81,127.45,127.56,19634.0,126.6971,126.7269,126.3699,126.479,19634.0
2025-03-07 15:15:00,127.59,127.84,127.4,127.72,14030.0,126.5087,126.7566,126.3203,126.6376,14030.0
2025-03-07 15:20:00,127.72,127.8,127.56,127.7,13205.0,126.6376,126.7169,126.479,126.6178,13205.0
2025-03-07 15:25:00,127.67,127.81,127.51,127.53,16010.0,126.5881,126.7269,126.4294,126.4492,16010.0
2025-03-07 15:30:00,127.46,127.64,127.37,127.37,21128.0,126.3798,126.5583,126.2906,126.2906,21128.0
2025-03-07 15:35:00,127.35,127.35,126.93,127.18,24927.0,126.2708,126.2708,125.8543,126.1022,24927.0
2025-03-07 15:40:00,127.13,127.15,126.79,127.04,26027.0,126.0526,126.0725,125.7155,125.9634,26027.0
2025-03-07 15:45:00,127.04,127.18,126.9,127.12,37710.0,125.9634,126.1022,125.8246,126.0427,37710.0
2025-03-07 15:50:00,127.15,127.16,126.84,127.16,53643.0,126.0725,126.0824,125.7651,126.0824,53643.0
2025-03-07 15:55:00,127.17,127.33,126.78,126.81,145894.0,126.0923,126.2509,125.7056,125.7353,145894.0
2025-03-10 09:30:00,128.61,129.4,127.71,127.9,109307.0,127.5201,128.3034,126.6277,126.8161,109307.0
2025-03-10 09:35:00,128.31,129.19,128.21,128.67,27321.0,127.2226,128.0952,127.1235,127.5796,27321.0
2025-03-10 09:40:00,128.68,128.91,127.75,127.93,36155.0,127.5895,127.8175,126.6674,126.8458,36155.0
2025-03-10 09:45:00,127.89,128.14,127.36,127.87,31124.0,126.8062,127.0541,126.2807,126.7864,31124.0
2025-03-10 09:50:00,127.89,128.81,127.58,128.81,33444.0,126.8062,127.7184,126.4988,127.7184,33444.0
2025-03-10 09:55:00,128.73,129.01,128.21,128.28,29524.0,127.6391,127.9167,127.1235,127.1929,29524.0
2025-03-10 10:00:00,128.19,129.02,127.92,128.69,22817.0,127.1036,127.9266,126.8359,127.5994,22817.0
2025-03-10 10:05:00,128.69,128.97,128.02,128.34,33398.0,127.5994,127.877,126.9351,127.2524,33398.0
2025-03-10 10:10:00,128.41,128.75,127.75,128.19,96860.0,127.3218,127.6589,126.6674,127.1036,96860.0
2025-03-10 10:15:00,128.18,128.35,127.84,127.87,23454.0,127.0937,127.2623,126.7566,126.7864,23454.0
2025-03-10 10:20:00,127.83,128.7,127.82,128.63,55842.0,126.7467,127.6093,126.7368,127.5399,55842.0
2025-03-10 10:25:00,128.68,128.89,128.41,128.41,28481.0,127.5895,127.7977,127.3218,127.3218,28481.0
2025-03-10 10:30:00,128.5,129.0,128.38,128.68,41900.0,127.411,127.9068,127.292,127.5895,41900.0
2025-03-10 10:35:00,128.53,129.83,128.53,129.66,45198.0,127.4408,128.7297,127.4408,128.5612,45198.0
2025-03-10 10:40:00,129.63,130.69,129.59,130.62,43950.0,128.5314,129.5825,128.4918,129.5131,43950.0
2025-03-10 10:45:00,130.62,130.73,129.78,130.0,35524.0,129.5131,129.6221,128.6802,128.8983,35524.0
2025-03-10 10:50:00,129.97,130.3,129.87,129.99,22193.0,128.8686,129.1958,128.7694,128.8884,22193.0
2025-03-10 10:55:00,130.0,130.23,129.62,129.72,38981.0,128.8983,129.1264,128.5215,128.6207,38981.0
2025-03-10 11:00:00,129.75,130.39,129.75,130.38,25948.0,128.6504,129.285,128.6504,129.2751,25948.0
2025-03-10 11:05:00,130.33,130.82,130.2,130.57,12122.0,129.2255,129.7114,129.0966,129.4635,12122.0
2025-03-10 11:10:00,130.62,131.12,130.47,130.85,15803.0,129.5131,130.0088,129.3643,129.7411,15803.0
2025-03-10 11:15:00,130.77,130.77,130.21,130.32,6894.0,129.6618,129.6618,129.1065,129.2156,6894.0
2025-03-10 11:20:00,130.41,130.43,130.22,130.22,7268.0,129.3048,129.3247,129.1164,129.1164,7268.0
2025-03-10 11:25:00,130.28,130.46,129.92,129.93,13886.0,129.1759,129.3544,128.819,128.8289,13886.0
2025-03-10 11:30:00,129.93,130.09,129.82,129.91,11895.0,128.8289,128.9875,128.7198,128.8091,11895.0
2025-03-10 11:35:00,129.94,130.09,129.54,129.56,13425.0,128.8388,128.9875,128.4422,128.462,13425.0
2025-03-10 11:40:00,129.66,129.67,128.89,128.97,15118.0,128.5612,128.5711,127.7977,127.877,15118.0
2025-03-10 11:45:00,128.98,129.08,128.82,128.85,16775.0,127.8869,127.9861,127.7283,127.7581,16775.0
2025-03-10 11:50:00,128.8,128.97,128.62,128.68,26696.0,127.7085,127.877,127.53,127.5895,26696.0
2025-03-10 11:55:00,128.68,128.76,127.96,128.05,10651.0,127.5895,127.6688,126.8756,126.9648,10651.0
2025-03-10 12:00:00,128.13,128.19,127.8,127.84,12634.0,127.0442,127.1036,126.7169,126.7566,12634.0
2025-03-10 12:05:00,127.84,128.11,127.79,128.0,5370.0,126.7566,127.0243,126.707,126.9153,5370.0
2025-03-10 12:10:00,128.0,128.18,127.93,128.05,10146.0,126.9153,127.0937,126.8458,126.9648,10146.0
2025-03-10 12:15:00,127.99,127.99,127.7,127.74,10191.0,126.9053,126.9053,126.6178,126.6575,10191.0
2025-03-10 12:20:00,127.73,127.8,127.22,127.25,20138.0,126.6475,126.7169,126.1419,126.1716,20138.0
2025-03-10 12:25:00,127.29,127.57,127.13,127.57,22402.0,126.2113,126.4889,126.0526,126.4889,22402.0
2025-03-10 12:30:00,127.44,128.0,127.44,127.97,14572.0,126.36,126.9153,126.36,126.8855,14572.0
2025-03-10 12:35:00,127.98,128.03,127.75,127.86,21856.0,126.8954,126.945,126.6674,126.7764,21856.0
2025-03-10 12:40:00,127.85,128.16,127.81,128.0,27181.0,126.7665,127.0739,126.7269,126.9153,27181.0
2025-03-10 12:45:00,128.09,128.32,128.08,128.25,9205.0,127.0045,127.2325,126.9946,127.1631,9205.0
2025-03-10 12:50:00,128.3,128.51,128.29,128.37,11471.0,127.2127,127.4209,127.2028,127.2821,11471.0
2025-03-10 12:55:00,128.36,128.47,128.3,128.3,9392.0,127.2722,127.3813,127.2127,127.2127,9392.0
2025-03-10 13:00:00,128.3,128.37,128.13,128.21,13928.0,127.2127,127.2821,127.0442,127.1235,13928.0
2025-03-10 13:05:00,128.3,128.54,128.29,128.5,12996.0,127.2127,127.4507,127.2028,127.411,12996.0
2025-03-10 13:10:00,128.48,128.63,128.24,128.56,17536.0,127.3912,127.5399,127.1532,127.4705,17536.0
2025-03-10 13:15:00,128.49,128.62,128.47,128.52,10429.0,127.4011,127.53,127.3813,127.4308,10429.0
2025-03-10 13:20:00,128.42,128.88,128.41,128.62,15632.0,127.3317,127.7878,127.3218,127.53,15632.0
2025-03-10 13:25:00,128.61,128.72,128.46,128.46,6119.0,127.5201,127.6292,127.3714,127.3714,6119.0
2025-03-10 13:30:00,128.42,128.59,128.32,128.49,16818.0,127.3317,127.5003,127.2325,127.4011,16818.0
2025-03-10 13:35:00,128.49,128.58,128.26,128.56,12668.0,127.4011,127.4903,127.1731,127.4705,12668.0
2025-03-10 13:40:00,128.53,128.55,128.34,128.4,7097.0,127.4408,127.4606,127.2524,127.3119,7097.0
2025-03-10 13:45:00,128.31,128.39,128.05,128.16,12211.0,127.2226,127.3019,126.9648,127.0739,12211.0
2025-03-10 13:50:00,128.17,128.38,128.16,128.34,17832.0,127.0838,127.292,127.0739,127.2524,17832.0
2025-03-10 13:55:00,128.34,128.48,128.12,128.14,10501.0,127.2524,127.3912,127.0342,127.0541,10501.0
2025-03-10 14:00:00,128.08,128.31,127.99,127.99,6884.0,126.9946,127.2226,126.9053,126.9053,6884.0
2025-03-10 14:05:00,127.98,128.04,127.54,127.57,12945.0,126.8954,126.9549,126.4592,126.4889,12945.0
2025-03-10 14:10:00,127.56,127.84,127.4,127.48,24199.0,126.479,126.7566,126.3203,126.3997,24199.0
2025-03-10 14:15:00,127.38,127.42,127.2,127.2,10023.0,126.3005,126.3402,126.122,126.122,10023.0
2025-03-10 14:20:00,127.23,127.39,127.2,127.32,20224.0,126.1518,126.3104,126.122,126.241,20224.0
2025-03-10 14:25:00,127.24,127.28,127.02,127.18,13298.0,126.1617,126.2014,125.9436,126.1022,13298.0
2025-03-10 14:30:00,127.19,127.37,127.19,127.28,15272.0,126.1121,126.2906,126.1121,126.2014,15272.0
2025-03-10 14:35:00,127.26,127.35,127.07,127.11,9204.0,126.1815,126.2708,125.9931,126.0328,9204.0
2025-03-10 14:40:00,127.13,127.13,126.87,126.98,19190.0,126.0526,126.0526,125.7948,125.9039,19190.0
2025-03-10 14:45:00,127.01,127.1,126.7,126.71,20734.0,125.9336,126.0229,125.6263,125.6362,20734.0
2025-03-10 14:50:00,126.71,126.81,126.59,126.67,14104.0,125.6362,125.7353,125.5172,125.5965,14104.0
2025-03-10 14:55:00,126.62,126.62,126.35,126.41,23049.0,125.5469,125.5469,125.2792,125.3387,23049.0
2025-03-10 15:00:00,126.39,126.59,126.35,126.59,22133.0,125.3189,125.5172,125.2792,125.5172,22133.0
2025-03-10 15:05:00,126.65,126.65,126.36,126.42,20676.0,125.5767,125.5767,125.2892,125.3486,20676.0
2025-03-10 15:10:00,126.42,126.81,126.24,126.75,25783.0,125.3486,125.7353,125.1702,125.6758,25783.0
2025-03-10 15:15:00,126.72,126.96,126.49,126.75,28262.0,125.6461,125.8841,125.4181,125.6758,28262.0
2025-03-10 15:20:00,126.79,126.87,126.44,126.62,27932.0,125.7155,125.7948,125.3685,125.5469,27932.0
2025-03-10 15:25:00,126.62,126.87,126.32,126.32,36988.0,125.5469,125.7948,125.2495,125.2495,36988.0
2025-03-10 15:30:00,126.28,126.64,126.21,126.64,25462.0,125.2098,125.5668,125.1404,125.5668,25462.0
2025-03-10 15:35:00,126.58,126.77,126.17,126.4,40181.0,125.5073,125.6957,125.1008,125.3288,40181.0
2025-03-10 15:40:00,126.42,126.51,126.01,126.06,36597.0,125.3486,125.4379,124.9421,124.9917,36597.0
2025-03-10 15:45:00,126.06,126.32,126.02,126.27,52089.0,124.9917,125.2495,124.952,125.1999,52089.0
2025-03-10 15:50:00,126.28,126.85,126.27,126.71,79767.0,125.2098,125.775,125.1999,125.6362,79767.0
2025-03-10 15:55:00,126.71,127.04,126.59,126.8,242613.0,125.6362,125.9634,125.5172,125.7254,242613.0
2025-03-11 09:30:00,128.46,128.47,127.13,128.07,52242.0,127.3714,127.3813,126.0526,126.9847,52242.0
2025-03-11 09:35:00,127.91,128.25,127.5,128.13,21426.0,126.826,127.1631,126.4195,127.0442,21426.0
2025-03-11 09:40:00,128.14,128.34,127.4,128.26,22762.0,127.0541,127.2524,126.3203,127.1731,22762.0
2025-03-11 09:45:00,128.21,128.21,127.19,127.3,36319.0,127.1235,127.1235,126.1121,126.2212,36319.0
2025-03-11 09:50:00,127.27,127.45,126.21,126.39,13914.0,126.1914,126.3699,125.1404,125.3189,13914.0
2025-03-11 09:55:00,126.3,126.3,125.37,125.99,40921.0,125.2297,125.2297,124.3075,124.9223,40921.0
2025-03-11 10:00:00,125.85,126.57,125.29,125.88,33896.0,124.7835,125.4974,124.2282,124.8132,33896.0
2025-03-11 10:05:00,125.95,126.76,125.76,126.56,63093.0,124.8826,125.6858,124.6942,125.4875,63093.0
2025-03-11 10:10:00,126.57,126.57,125.8,125.81,13075.0,125.4974,125.4974,124.7339,124.7438,13075.0
2025-03-11 10:15:00,125.75,125.85,125.59,125.67,21561.0,124.6843,124.7835,124.5257,124.605,21561.0
2025-03-11 10:20:00,125.67,125.85,125.5,125.85,33786.0,124.605,124.7835,124.4364,124.7835,33786.0
2025-03-11 10:25:00,125.82,126.18,125.79,125.97,18786.0,124.7537,125.1107,124.724,124.9025,18786.0
2025-03-11 10:30:00,125.97,126.1,125.55,125.63,34169.0,124.9025,125.0314,124.486,124.5653,34169.0
2025-03-11 10:35:00,125.63,125.63,125.01,125.13,30680.0,124.5653,124.5653,123.9506,124.0696,30680.0
2025-03-11 10:40:00,125.13,125.22,124.5,124.54,56223.0,124.0696,124.1588,123.4449,123.4846,56223.0
2025-03-11 10:45:00,124.55,124.82,124.44,124.75,50989.0,123.4945,123.7622,123.3854,123.6928,50989.0
2025-03-11 10:50:00,124.72,125.13,124.57,124.8,69272.0,123.6631,124.0696,123.5143,123.7424,69272.0
2025-03-11 10:55:00,124.8,124.82,124.33,124.62,23577.0,123.7424,123.7622,123.2764,123.5639,23577.0
2025-03-11 11:00:00,124.57,124.75,124.37,124.6,48125.0,123.5143,123.6928,123.316,123.5441,48125.0
2025-03-11 11:05:00,124.59,125.13,124.51,125.13,21792.0,123.5342,124.0696,123.4548,124.0696,21792.0
2025-03-11 11:10:00,125.15,125.15,124.55,124.74,16841.0,124.0894,124.0894,123.4945,123.6829,16841.0
2025-03-11 11:15:00,124.74,125.13,124.64,124.93,9186.0,123.6829,124.0696,123.5837,123.8713,9186.0
2025-03-11 11:20:00,125.07,125.07,124.75,124.76,10426.0,124.0101,124.0101,123.6928,123.7027,10426.0
2025-03-11 11:25:00,124.74,124.95,124.68,124.88,11661.0,123.6829,123.8911,123.6234,123.8217,11661.0
2025-03-11 11:30:00,124.88,125.11,124.74,124.91,7047.0,123.8217,124.0497,123.6829,123.8514,7047.0
2025-03-11 11:35:00,124.91,124.98,124.47,124.53,18473.0,123.8514,123.9208,123.4152,123.4747,18473.0
2025-03-11 11:40:00,124.54,124.86,124.53,124.8,10828.0,123.4846,123.8019,123.4747,123.7424,10828.0
2025-03-11 11:45:00,124.66,124.73,124.46,124.7,14897.0,123.6036,123.673,123.4053,123.6432,14897.0
2025-03-11 11:50:00,124.75,124.99,124.74,124.98,9464.0,123.6928,123.9308,123.6829,123.9208,9464.0
2025-03-11 11:55:00,124.98,125.14,124.74,124.82,9890.0,123.9208,124.0795,123.6829,123.7622,9890.0
2025-03-11 12:00:00,124.67,125.08,124.6,125.08,8514.0,123.6135,124.02,123.5441,124.02,8514.0
2025-03-11 12:05:00,125.08,125.2,124.88,124.94,8504.0,124.02,124.139,123.8217,123.8812,8504.0
2025-03-11 12:10:00,124.92,124.93,124.61,124.62,8215.0,123.8614,123.8713,123.554,123.5639,8215.0
2025-03-11 12:15:00,124.63,124.88,124.6,124.86,6637.0,123.5738,123.8217,123.5441,123.8019,6637.0
2025-03-11 12:20:00,124.81,124.94,124.5,124.5,11181.0,123.7523,123.8812,123.4449,123.4449,11181.0
2025-03-11 12:25:00,124.45,124.46,124.21,124.26,21757.0,123.3953,123.4053,123.1574,123.2069,21757.0
2025-03-11 12:30:00,124.25,124.58,124.17,124.5,32574.0,123.197,123.5242,123.1177,123.4449,32574.0
2025-03-11 12:35:00,124.5,124.73,124.41,124.54,82816.0,123.4449,123.673,123.3557,123.4846,82816.0
2025-03-11 12:40:00,124.57,124.79,124.27,124.53,14122.0,123.5143,123.7325,123.2169,123.4747,14122.0
2025-03-11 12:45:00,124.53,124.53,124.27,124.34,6100.0,123.4747,123.4747,123.2169,123.2863,6100.0
2025-03-11 12:50:00,124.33,124.33,123.81,123.97,9817.0,123.2764,123.2764,122.7608,122.9194,9817.0
2025-03-11 12:55:00,123.93,124.04,123.71,123.91,5925.0,122.8797,122.9888,122.6616,122.8599,5925.0
2025-03-11 13:00:00,123.74,123.79,123.62,123.69,6303.0,122.6914,122.7409,122.5724,122.6418,6303.0
2025-03-11 13:05:00,123.69,123.69,123.26,123.36,8520.0,122.6418,122.6418,122.2154,122.3146,8520.0
2025-03-11 13:10:00,123.36,123.6,123.3,123.52,22759.0,122.3146,122.5525,122.2551,122.4732,22759.0
2025-03-11 13:15:00,123.46,123.81,123.4,123.75,10564.0,122.4137,122.7608,122.3542,122.7013,10564.0
2025-03-11 13:20:00,123.65,123.69,123.49,123.57,4201.0,122.6021,122.6418,122.4435,122.5228,4201.0
2025-03-11 13:25:00,123.63,123.84,123.5,123.78,7633.0,122.5823,122.7905,122.4534,122.731,7633.0
2025-03-11 13:30:00,123.79,123.94,123.26,123.33,13246.0,122.7409,122.8897,122.2154,122.2848,13246.0
2025-03-11 13:35:00,123.27,123.41,123.2,123.41,8067.0,122.2253,122.3642,122.1559,122.3642,8067.0
2025-03-11 13:40:00,123.45,123.57,123.4,123.46,7373.0,122.4038,122.5228,122.3542,122.4137,7373.0
2025-03-11 13:45:00,123.46,123.63,123.35,123.53,15849.0,122.4137,122.5823,122.3047,122.4831,15849.0
2025-03-11 13:50:00,123.34,123.39,123.04,123.21,10479.0,122.2947,122.3443,121.9973,122.1658,10479.0
2025-03-11 13:55:00,123.2,123.2,122.73,122.76,12149.0,122.1559,122.1559,121.6899,121.7197,12149.0
2025-03-11 14:00:00,122.68,123.16,122.68,123.03,13842.0,121.6403,122.1163,121.6403,121.9874,13842.0
2025-03-11 14:05:00,123.03,123.23,122.81,123.14,16759.0,121.9874,122.1857,121.7692,122.0964,16759.0
2025-03-11 14:10:00,123.14,123.36,123.08,123.25,13117.0,122.0964,122.3146,122.0369,122.2055,13117.0
2025-03-11 14:15:00,123.25,123.37,123.1,123.37,7974.0,122.2055,122.3245,122.0568,122.3245,7974.0
2025-03-11 14:20:00,123.36,123.6,123.21,123.21,21443.0,122.3146,122.5525,122.1658,122.1658,21443.0
2025-03-11 14:25:00,123.22,123.36,123.16,123.29,10322.0,122.1758,122.3146,122.1163,122.2452,10322.0
2025-03-11 14:30:00,123.3,123.37,123.07,123.24,11119.0,122.2551,122.3245,122.027,122.1956,11119.0
2025-03-11 14:35:00,123.19,123.4,123.09,123.4,13944.0,122.146,122.3542,122.0469,122.3542,13944.0
2025-03-11 14:40:00,123.4,123.94,123.34,123.85,26487.0,122.3542,122.8897,122.2947,122.8004,26487.0
2025-03-11 14:45:00,123.9,124.03,123.67,123.92,16851.0,122.85,122.9789,122.6219,122.8698,16851.0
2025-03-11 14:50:00,123.86,124.14,123.86,124.07,12309.0,122.8103,123.088,122.8103,123.0186,12309.0
2025-03-11 14:55:00,124.05,124.14,123.67,123.82,23137.0,122.9987,123.088,122.6219,122.7707,23137.0
2025-03-11 15:00:00,123.81,123.94,123.52,123.67,16620.0,122.7608,122.8897,122.4732,122.6219,16620.0
2025-03-11 15:05:00,123.67,124.13,123.66,123.98,24031.0,122.6219,123.0781,122.612,122.9293,24031.0
2025-03-11 15:10:00,123.98,124.06,123.78,123.92,15971.0,122.9293,123.0086,122.731,122.8698,15971.0
2025-03-11 15:15:00,123.92,123.98,123.6,123.65,22442.0,122.8698,122.9293,122.5525,122.6021,22442.0
2025-03-11 15:20:00,123.62,124.0,123.5,123.53,31062.0,122.5724,122.9492,122.4534,122.4831,31062.0
2025-03-11 15:25:00,123.56,123.81,123.32,123.44,21007.0,122.5129,122.7608,122.2749,122.3939,21007.0
2025-03-11 15:30:00,123.47,123.67,123.19,123.5,32070.0,122.4236,122.6219,122.146,122.4534,32070.0
2025-03-11 15:35:00,123.48,123.81,123.44,123.5,25631.0,122.4336,122.7608,122.3939,122.4534,25631.0
2025-03-11 15:40:00,123.52,123.55,123.21,123.4,37002.0,122.4732,122.503,122.1658,122.3542,37002.0
2025-03-11 15:45:00,123.45,123.58,123.28,123.56,45641.0,122.4038,122.5327,122.2353,122.5129,45641.0
2025-03-11 15:50:00,123.5,123.52,123.04,123.21,89474.0,122.4534,122.4732,121.9973,122.1658,89474.0
2025-03-11 15:55:00,123.27,123.3,122.89,123.02,198803.0,122.2253,122.2551,121.8486,121.9775,198803.0
2025-03-12 09:30:00,122.46,124.55,122.01,123.44,48796.0,121.4222,123.4945,120.976,122.3939,48796.0
2025-03-12 09:35:00,123.14,123.55,122.37,122.94,54571.0,122.0964,122.503,121.333,121.8981,54571.0
2025-03-12 09:40:00,122.83,123.2,122.48,122.91,24591.0,121.7891,122.1559,121.442,121.8684,24591.0
2025-03-12 09:45:00,122.88,123.06,122.2,122.91,31761.0,121.8386,122.0171,121.1644,121.8684,31761.0
2025-03-12 09:50:00,122.98,123.45,122.77,123.01,24163.0,121.9378,122.4038,121.7296,121.9675,24163.0
2025-03-12 09:55:00,122.87,123.5,122.58,123.4,18033.0,121.8287,122.4534,121.5412,122.3542,18033.0
2025-03-12 10:00:00,123.51,123.82,123.41,123.67,18232.0,122.4633,122.7707,122.3642,122.6219,18232.0
2025-03-12 10:05:00,123.67,123.67,123.19,123.24,12977.0,122.6219,122.6219,122.146,122.1956,12977.0
2025-03-12 10:10:00,123.33,123.67,123.04,123.55,15328.0,122.2848,122.6219,121.9973,122.503,15328.0
2025-03-12 10:15:00,123.51,123.51,123.0,123.22,5837.0,122.4633,122.4633,121.9576,122.1758,5837.0
2025-03-12 10:20:00,123.34,123.34,122.88,122.95,15015.0,122.2947,122.2947,121.8386,121.9081,15015.0
2025-03-12 10:25:00,122.93,123.32,122.8,122.93,15375.0,121.8882,122.2749,121.7593,121.8882,15375.0
2025-03-12 10:30:00,123.0,124.13,123.0,124.09,66705.0,121.9576,123.0781,121.9576,123.0384,66705.0
2025-03-12 10:35:00,124.08,124.77,123.86,124.66,60048.0,123.0285,123.7126,122.8103,123.6036,60048.0
2025-03-12 10:40:00,124.72,124.78,124.02,124.32,65061.0,123.6631,123.7225,122.969,123.2664,65061.0
2025-03-12 10:45:00,124.28,124.54,123.94,124.54,16848.0,123.2268,123.4846,122.8897,123.4846,16848.0
2025-03-12 10:50:00,124.54,124.95,124.32,124.84,24265.0,123.4846,123.8911,123.2664,123.782,24265.0
2025-03-12 10:55:00,124.89,124.96,124.66,124.77,33097.0,123.8316,123.901,123.6036,123.7126,33097.0
2025-03-12 11:00:00,124.77,125.08,124.53,125.08,59244.0,123.7126,124.02,123.4747,124.02,59244.0
2025-03-12 11:05:00,125.08,125.11,124.6,124.94,24398.0,124.02,124.0497,123.5441,123.8812,24398.0
2025-03-12 11:10:00,124.91,125.3,124.77,124.99,28201.0,123.8514,124.2381,123.7126,123.9308,28201.0
2025-03-12 11:15:00,125.03,125.3,124.8,124.93,15289.0,123.9704,124.2381,123.7424,123.8713,15289.0
2025-03-12 11:20:00,124.78,125.29,124.65,125.21,12464.0,123.7225,124.2282,123.5936,124.1489,12464.0
2025-03-12 11:25:00,125.21,125.48,125.18,125.48,20045.0,124.1489,124.4166,124.1192,124.4166,20045.0
2025-03-12 11:30:00,125.47,125.62,125.31,125.48,16682.0,124.4067,124.5554,124.2481,124.4166,16682.0
2025-03-12 11:35:00,125.48,125.89,125.48,125.78,21455.0,124.4166,124.8231,124.4166,124.7141,21455.0
2025-03-12 11:40:00,125.8,125.98,125.6,125.97,12380.0,124.7339,124.9124,124.5356,124.9025,12380.0
2025-03-12 11:45:00,125.98,126.19,125.85,126.11,19385.0,124.9124,125.1206,124.7835,125.0413,19385.0
2025-03-12 11:50:00,126.17,126.18,125.81,125.87,16962.0,125.1008,125.1107,124.7438,124.8033,16962.0
2025-03-12 11:55:00,125.87,125.89,125.42,125.52,12076.0,124.8033,124.8231,124.3571,124.4563,12076.0
2025-03-12 12:00:00,125.51,125.65,125.43,125.59,7076.0,124.4464,124.5852,124.367,124.5257,7076.0
2025-03-12 12:05:00,125.59,125.8,125.52,125.8,14940.0,124.5257,124.7339,124.4563,124.7339,14940.0
2025-03-12 12:10:00,125.73,125.76,125.41,125.71,10184.0,124.6645,124.6942,124.3472,124.6447,10184.0
2025-03-12 12:15:00,125.65,125.82,125.46,125.46,7648.0,124.5852,124.7537,124.3968,124.3968,7648.0
2025-03-12 12:20:00,125.5,125.7,125.42,125.45,7237.0,124.4364,124.6347,124.3571,124.3869,7237.0
2025-03-12 12:25:00,125.42,125.51,125.29,125.35,8867.0,124.3571,124.4464,124.2282,124.2877,8867.0
2025-03-12 12:30:00,125.33,125.6,125.31,125.52,6128.0,124.2679,124.5356,124.2481,124.4563,6128.0
2025-03-12 12:35:00,125.46,125.52,125.35,125.36,4666.0,124.3968,124.4563,124.2877,124.2976,4666.0
2025-03-12 12:40:00,125.3,125.31,125.1,125.22,7177.0,124.2381,124.2481,124.0398,124.1588,7177.0
2025-03-12 12:45:00,125.14,125.81,125.14,125.8,2453.0,124.0795,124.7438,124.0795,124.7339,2453.0
2025-03-12 12:50:00,125.75,125.75,125.39,125.52,8116.0,124.6843,124.6843,124.3274,124.4563,8116.0
2025-03-12 12:55:00,125.52,125.64,125.34,125.35,28740.0,124.4563,124.5753,124.2778,124.2877,28740.0
2025-03-12 13:00:00,125.37,125.47,125.29,125.41,16330.0,124.3075,124.4067,124.2282,124.3472,16330.0
2025-03-12 13:05:00,125.38,125.68,125.36,125.62,32724.0,124.3175,124.6149,124.2976,124.5554,32724.0
2025-03-12 13:10:00,125.62,126.11,125.62,126.11,26374.0,124.5554,125.0413,124.5554,125.0413,26374.0
2025-03-12 13:15:00,126.2,126.2,125.83,125.89,8699.0,125.1305,125.1305,124.7636,124.8231,8699.0
2025-03-12 13:20:00,125.9,126.08,125.9,125.95,5113.0,124.8331,125.0115,124.8331,124.8826,5113.0
2025-03-12 13:25:00,125.9,126.03,125.84,125.99,18389.0,124.8331,124.9619,124.7736,124.9223,18389.0
2025-03-12 13:30:00,126.01,126.18,126.01,126.12,6867.0,124.9421,125.1107,124.9421,125.0512,6867.0
2025-03-12 13:35:00,126.12,126.54,126.12,126.48,14904.0,125.0512,125.4676,125.0512,125.4081,14904.0
2025-03-12 13:40:00,126.48,126.64,126.43,126.47,10560.0,125.4081,125.5668,125.3586,125.3982,10560.0
2025-03-12 13:45:00,126.46,126.55,126.34,126.35,32191.0,125.3883,125.4775,125.2693,125.2792,32191.0
2025-03-12 13:50:00,126.35,126.44,126.23,126.32,26939.0,125.2792,125.3685,125.1603,125.2495,26939.0
2025-03-12 13:55:00,126.32,126.32,125.9,125.95,43190.0,125.2495,125.2495,124.8331,124.8826,43190.0
2025-03-12 14:00:00,125.95,126.33,125.95,126.17,20548.0,124.8826,125.2594,124.8826,125.1008,20548.0
2025-03-12 14:05:00,126.1,126.15,125.69,125.85,19022.0,125.0314,125.0809,124.6248,124.7835,19022.0
2025-03-12 14:10:00,125.86,126.12,125.84,125.99,24055.0,124.7934,125.0512,124.7736,124.9223,24055.0
2025-03-12 14:15:00,125.97,126.07,125.78,125.79,10878.0,124.9025,125.0016,124.7141,124.724,10878.0
2025-03-12 14:20:00,125.86,126.02,125.86,125.99,16908.0,124.7934,124.952,124.7934,124.9223,16908.0
2025-03-12 14:25:00,126.04,126.08,125.87,126.03,10768.0,124.9719,125.0115,124.8033,124.9619,10768.0
2025-03-12 14:30:00,126.05,126.16,125.93,125.96,39691.0,124.9818,125.0908,124.8628,124.8925,39691.0
2025-03-12 14:35:00,126.01,126.01,125.85,126.0,25216.0,124.9421,124.9421,124.7835,124.9322,25216.0
2025-03-12 14:40:00,126.0,126.06,125.89,125.9,13883.0,124.9322,124.9917,124.8231,124.8331,13883.0
2025-03-12 14:45:00,125.89,126.06,125.88,125.99,18014.0,124.8231,124.9917,124.8132,124.9223,18014.0
2025-03-12 14:50:00,125.95,126.01,125.84,125.93,18608.0,124.8826,124.9421,124.7736,124.8628,18608.0
2025-03-12 14:55:00,126.0,126.15,125.93,126.02,13580.0,124.9322,125.0809,124.8628,124.952,13580.0
2025-03-12 15:00:00,126.04,126.58,125.92,126.57,17393.0,124.9719,125.5073,124.8529,125.4974,17393.0
2025-03-12 15:05:00,126.51,126.67,126.46,126.63,22444.0,125.4379,125.5965,125.3883,125.5569,22444.0
2025-03-12 15:10:00,126.65,126.65,126.48,126.5,21798.0,125.5767,125.5767,125.4081,125.428,21798.0
2025-03-12 15:15:00,126.47,126.6,126.38,126.49,54589.0,125.3982,125.5271,125.309,125.4181,54589.0
2025-03-12 15:20:00,126.49,126.6,126.15,126.39,34663.0,125.4181,125.5271,125.0809,125.3189,34663.0
2025-03-12 15:25:00,126.38,126.48,126.19,126.19,42718.0,125.309,125.4081,125.1206,125.1206,42718.0
2025-03-12 15:30:00,126.27,126.6,125.86,125.86,39993.0,125.1999,125.5271,124.7934,124.7934,39993.0
2025-03-12 15:35:00,125.87,126.17,125.75,126.08,52946.0,124.8033,125.1008,124.6843,125.0115,52946.0
2025-03-12 15:40:00,126.11,126.16,125.91,125.95,21176.0,125.0413,125.0908,124.843,124.8826,21176.0
2025-03-12 15:45:00,126.04,126.12,125.74,126.0,34395.0,124.9719,125.0512,124.6744,124.9322,34395.0
2025-03-12 15:50:00,125.94,125.95,125.38,125.59,38925.0,124.8727,124.8826,124.3175,124.5257,38925.0
2025-03-12 15:55:00,125.63,125.7,125.15,125.21,126271.0,124.5653,124.6347,124.0894,124.1489,126271.0
2025-03-13 09:30:00,125.49,127.09,125.49,126.8,32995.0,124.4265,126.013,124.4265,125.7254,32995.0
2025-03-13 09:35:00,126.8,127.45,126.63,127.19,12522.0,125.7254,126.3699,125.5569,126.1121,12522.0
2025-03-13 09:40:00,127.45,127.99,127.14,127.74,15163.0,126.3699,126.9053,126.0625,126.6575,15163.0
2025-03-13 09:45:00,127.48,127.74,127.2,127.38,12745.0,126.3997,126.6575,126.122,126.3005,12745.0
2025-03-13 09:50:00,127.44,127.65,127.0,127.53,19121.0,126.36,126.5682,125.9237,126.4492,19121.0
2025-03-13 09:55:00,127.43,127.43,126.34,126.34,12768.0,126.3501,126.3501,125.2693,125.2693,12768.0
2025-03-13 10:00:00,126.37,126.37,125.39,125.91,15253.0,125.2991,125.2991,124.3274,124.843,15253.0
2025-03-13 10:05:00,126.03,126.07,125.49,125.73,18303.0,124.9619,125.0016,124.4265,124.6645,18303.0
2025-03-13 10:10:00,125.73,126.25,125.61,126.05,31588.0,124.6645,125.1801,124.5455,124.9818,31588.0
2025-03-13 10:15:00,126.12,126.28,125.94,126.15,5047.0,125.0512,125.2098,124.8727,125.0809,5047.0
2025-03-13 10:20:00,126.16,126.25,125.75,125.9,7947.0,125.0908,125.1801,124.6843,124.8331,7947.0
2025-03-13 10:25:00,125.96,126.07,125.85,126.0,30544.0,124.8925,125.0016,124.7835,124.9322,30544.0
2025-03-13 10:30:00,126.0,126.13,125.47,125.47,35941.0,124.9322,125.0611,124.4067,124.4067,35941.0
2025-03-13 10:35:00,125.52,125.52,125.27,125.42,6438.0,124.4563,124.4563,124.2084,124.3571,6438.0
2025-03-13 10:40:00,125.4,125.73,125.3,125.73,7397.0,124.3373,124.6645,124.2381,124.6645,7397.0
2025-03-13 10:45:00,125.73,125.9,125.57,125.83,19885.0,124.6645,124.8331,124.5058,124.7636,19885.0
2025-03-13 10:50:00,125.8,125.81,125.47,125.48,12021.0,124.7339,124.7438,124.4067,124.4166,12021.0
2025-03-13 10:55:00,125.42,125.44,125.17,125.44,16368.0,124.3571,124.3769,124.1092,124.3769,16368.0
2025-03-13 11:00:00,125.42,125.44,125.02,125.12,13329.0,124.3571,124.3769,123.9605,124.0597,13329.0
2025-03-13 11:05:00,125.07,125.23,124.94,125.01,21883.0,124.0101,124.1687,123.8812,123.9506,21883.0
2025-03-13 11:10:00,124.96,125.06,124.85,124.86,6871.0,123.901,124.0002,123.7919,123.8019,6871.0
2025-03-13 11:15:00,124.86,125.68,124.47,125.57,187684.0,123.8019,124.6149,123.4152,124.5058,187684.0
2025-03-13 11:20:00,125.54,125.8,125.36,125.61,21523.0,124.4761,124.7339,124.2976,124.5455,21523.0
2025-03-13 11:25:00,125.61,125.78,125.39,125.6,13355.0,124.5455,124.7141,124.3274,124.5356,13355.0
2025-03-13 11:30:00,125.49,125.9,125.49,125.77,7589.0,124.4265,124.8331,124.4265,124.7042,7589.0
2025-03-13 11:35:00,125.7,125.7,125.39,125.6,9045.0,124.6347,124.6347,124.3274,124.5356,9045.0
2025-03-13 11:40:00,125.58,126.3,125.53,126.01,17233.0,124.5158,125.2297,124.4662,124.9421,17233.0
2025-03-13 11:45:00,125.98,125.98,125.43,125.65,6135.0,124.9124,124.9124,124.367,124.5852,6135.0
2025-03-13 11:50:00,125.65,125.73,125.23,125.34,9273.0,124.5852,124.6645,124.1687,124.2778,9273.0
2025-03-13 11:55:00,125.28,125.43,124.9,124.91,8251.0,124.2183,124.367,123.8415,123.8514,8251.0
2025-03-13 12:00:00,124.89,125.03,124.8,124.8,4753.0,123.8316,123.9704,123.7424,123.7424,4753.0
2025-03-13 12:05:00,124.95,125.15,124.8,125.01,20013.0,123.8911,124.0894,123.7424,123.9506,20013.0
2025-03-13 12:10:00,125.08,125.26,125.07,125.19,4379.0,124.02,124.1985,124.0101,124.1291,4379.0
2025-03-13 12:15:00,125.19,125.63,125.05,125.63,23371.0,124.1291,124.5653,123.9903,124.5653,23371.0
2025-03-13 12:20:00,125.55,125.94,125.42,125.85,10045.0,124.486,124.8727,124.3571,124.7835,10045.0
2025-03-13 12:25:00,125.85,125.92,125.68,125.73,7175.0,124.7835,124.8529,124.6149,124.6645,7175.0
2025-03-13 12:30:00,125.72,125.92,125.63,125.92,8638.0,124.6546,124.8529,124.5653,124.8529,8638.0
2025-03-13 12:35:00,125.93,125.93,125.75,125.93,5539.0,124.8628,124.8628,124.6843,124.8628,5539.0
2025-03-13 12:40:00,125.98,126.05,125.61,125.61,6822.0,124.9124,124.9818,124.5455,124.5455,6822.0
2025-03-13 12:45:00,125.58,125.65,125.38,125.49,12779.0,124.5158,124.5852,124.3175,124.4265,12779.0
2025-03-13 12:50:00,125.54,125.72,125.43,125.61,5422.0,124.4761,124.6546,124.367,124.5455,5422.0
2025-03-13 12:55:00,125.66,125.76,125.5,125.73,10186.0,124.5951,124.6942,124.4364,124.6645,10186.0
2025-03-13 13:00:00,125.78,125.98,125.73,125.89,6796.0,124.7141,124.9124,124.6645,124.8231,6796.0
2025-03-13 13:05:00,125.95,125.95,125.68,125.73,5657.0,124.8826,124.8826,124.6149,124.6645,5657.0
2025-03-13 13:10:00,125.79,125.8,125.6,125.8,12769.0,124.724,124.7339,124.5356,124.7339,12769.0
2025-03-13 13:15:00,125.77,125.77,125.46,125.57,31280.0,124.7042,124.7042,124.3968,124.5058,31280.0
2025-03-13 13:20:00,125.57,125.81,125.51,125.74,15324.0,124.5058,124.7438,124.4464,124.6744,15324.0
2025-03-13 13:25:00,125.66,125.67,125.53,125.6,15447.0,124.5951,124.605,124.4662,124.5356,15447.0
2025-03-13 13:30:00,125.6,125.6,125.05,125.05,58716.0,124.5356,124.5356,123.9903,123.9903,58716.0
2025-03-13 13:35:00,125.0,125.12,124.84,124.84,18472.0,123.9407,124.0597,123.782,123.782,18472.0
2025-03-13 13:40:00,124.84,125.03,124.8,124.85,7277.0,123.782,123.9704,123.7424,123.7919,7277.0
2025-03-13 13:45:00,124.8,124.87,124.55,124.65,11236.0,123.7424,123.8118,123.4945,123.5936,11236.0
2025-03-13 13:50:00,124.65,124.98,124.65,124.89,36102.0,123.5936,123.9208,123.5936,123.8316,36102.0
2025-03-13 13:55:00,124.84,124.89,124.61,124.72,34731.0,123.782,123.8316,123.554,123.6631,34731.0
2025-03-13 14:00:00,124.72,125.03,124.7,124.89,68366.0,123.6631,123.9704,123.6432,123.8316,68366.0
2025-03-13 14:05:00,124.89,125.05,124.82,124.93,19330.0,123.8316,123.9903,123.7622,123.8713,19330.0
2025-03-13 14:10:00,124.9,125.5,124.9,125.34,18866.0,123.8415,124.4364,123.8415,124.2778,18866.0
2025-03-13 14:15:00,125.28,125.37,125.16,125.24,15119.0,124.2183,124.3075,124.0993,124.1786,15119.0
2025-03-13 14:20:00,125.18,125.5,125.12,125.44,14705.0,124.1192,124.4364,124.0597,124.3769,14705.0
2025-03-13 14:25:00,125.5,125.76,125.49,125.68,17006.0,124.4364,124.6942,124.4265,124.6149,17006.0
2025-03-13 14:30:00,125.68,125.88,125.58,125.68,14657.0,124.6149,124.8132,124.5158,124.6149,14657.0
2025-03-13 14:35:00,125.63,125.79,125.51,125.69,8236.0,124.5653,124.724,124.4464,124.6248,8236.0
2025-03-13 14:40:00,125.75,125.82,125.67,125.69,10190.0,124.6843,124.7537,124.605,124.6248,10190.0
2025-03-13 14:45:00,125.7,125.83,125.63,125.69,15070.0,124.6347,124.7636,124.5653,124.6248,15070.0
2025-03-13 14:50:00,125.67,125.67,125.44,125.6,12424.0,124.605,124.605,124.3769,124.5356,12424.0
2025-03-13 14:55:00,125.65,125.73,125.53,125.68,10478.0,124.5852,124.6645,124.4662,124.6149,10478.0
2025-03-13 15:00:00,125.72,125.83,125.55,125.61,13048.0,124.6546,124.7636,124.486,124.5455,13048.0
2025-03-13 15:05:00,125.57,125.61,125.17,125.29,20561.0,124.5058,124.5455,124.1092,124.2282,20561.0
2025-03-13 15:10:00,125.29,125.69,125.26,125.51,13118.0,124.2282,124.6248,124.1985,124.4464,13118.0
2025-03-13 15:15:00,125.53,125.58,125.36,125.52,19231.0,124.4662,124.5158,124.2976,124.4563,19231.0
2025-03-13 15:20:00,125.5,125.69,125.45,125.58,91421.0,124.4364,124.6248,124.3869,124.5158,91421.0
2025-03-13 15:25:00,125.57,125.59,125.07,125.29,64475.0,124.5058,124.5257,124.0101,124.2282,64475.0
2025-03-13 15:30:00,125.2,125.47,125.07,125.35,38271.0,124.139,124.4067,124.0101,124.2877,38271.0
2025-03-13 15:35:00,125.35,125.47,125.01,125.29,25380.0,124.2877,124.4067,123.9506,124.2282,25380.0
2025-03-13 15:40:00,125.27,125.71,125.18,125.6,17949.0,124.2084,124.6447,124.1192,124.5356,17949.0
2025-03-13 15:45:00,125.55,125.65,125.41,125.58,79757.0,124.486,124.5852,124.3472,124.5158,79757.0
2025-03-13 15:50:00,125.47,125.6,125.18,125.58,50458.0,124.4067,124.5356,124.1192,124.5158,50458.0
2025-03-13 15:55:00,125.61,125.9,125.48,125.86,182208.0,124.5455,124.8331,124.4166,124.7934,182208.0
2025-03-14 09:30:00,125.12,126.0,124.81,125.52,103889.0,124.0597,124.9322,123.7523,124.4563,103889.0
2025-03-14 09:35:00,125.63,126.8,125.63,125.82,18661.0,124.5653,125.7254,124.5653,124.7537,18661.0
2025-03-14 09:40:00,125.84,126.73,125.83,126.51,10811.0,124.7736,125.656,124.7636,125.4379,10811.0
2025-03-14 09:45:00,126.44,127.55,126.31,127.55,25867.0,125.3685,126.4691,125.2396,126.4691,25867.0
2025-03-14 09:50:00,127.44,127.79,127.15,127.67,20827.0,126.36,126.707,126.0725,126.5881,20827.0
2025-03-14 09:55:00,127.75,127.91,127.57,127.71,10738.0,126.6674,126.826,126.4889,126.6277,10738.0
2025-03-14 10:00:00,127.57,127.81,126.72,127.63,18092.0,126.4889,126.7269,125.6461,126.5484,18092.0
2025-03-14 10:05:00,127.67,127.86,127.44,127.61,14728.0,126.5881,126.7764,126.36,126.5286,14728.0
2025-03-14 10:10:00,127.59,127.97,127.51,127.97,18895.0,126.5087,126.8855,126.4294,126.8855,18895.0
2025-03-14 10:15:00,127.89,128.08,127.64,127.74,27034.0,126.8062,126.9946,126.5583,126.6575,27034.0
2025-03-14 10:20:00,127.73,128.35,127.59,128.35,12203.0,126.6475,127.2623,126.5087,127.2623,12203.0
2025-03-14 10:25:00,128.28,128.57,128.26,128.49,45494.0,127.1929,127.4804,127.1731,127.4011,45494.0
2025-03-14 10:30:00,128.44,128.81,128.36,128.58,26030.0,127.3515,127.7184,127.2722,127.4903,26030.0
2025-03-14 10:35:00,128.58,128.85,128.58,128.85,42274.0,127.4903,127.7581,127.4903,127.7581,42274.0
2025-03-14 10:40:00,128.83,128.89,128.69,128.75,23442.0,127.7382,127.7977,127.5994,127.6589,23442.0
2025-03-14 10:45:00,128.79,128.93,128.61,128.64,27632.0,127.6986,127.8374,127.5201,127.5498,27632.0
2025-03-14 10:50:00,128.67,128.98,128.62,128.98,18455.0,127.5796,127.8869,127.53,127.8869,18455.0
2025-03-14 10:55:00,128.96,129.0,128.81,129.0,9025.0,127.8671,127.9068,127.7184,127.9068,9025.0
2025-03-14 11:00:00,129.02,129.02,128.33,128.41,26814.0,127.9266,127.9266,127.2425,127.3218,26814.0
2025-03-14 11:05:00,128.31,128.45,128.18,128.2,22932.0,127.2226,127.3614,127.0937,127.1136,22932.0
2025-03-14 11:10:00,128.17,128.29,128.05,128.27,7302.0,127.0838,127.2028,126.9648,127.183,7302.0
2025-03-14 11:15:00,128.27,128.43,128.16,128.42,12543.0,127.183,127.3416,127.0739,127.3317,12543.0
2025-03-14 11:20:00,128.43,128.63,128.37,128.62,9314.0,127.3416,127.5399,127.2821,127.53,9314.0
2025-03-14 11:25:00,128.61,128.81,128.6,128.72,23645.0,127.5201,127.7184,127.5102,127.6292,23645.0
2025-03-14 11:30:00,128.73,128.91,128.7,128.72,22173.0,127.6391,127.8175,127.6093,127.6292,22173.0
2025-03-14 11:35:00,128.72,128.86,128.72,128.81,12556.0,127.6292,127.768,127.6292,127.7184,12556.0
2025-03-14 11:40:00,128.81,129.02,128.79,129.02,8868.0,127.7184,127.9266,127.6986,127.9266,8868.0
2025-03-14 11:45:00,129.04,129.5,129.02,129.42,8005.0,127.9464,128.4025,127.9266,128.3232,8005.0
2025-03-14 11:50:00,129.47,129.86,129.41,129.84,43808.0,128.3728,128.7595,128.3133,128.7397,43808.0
2025-03-14 11:55:00,129.86,129.86,129.55,129.72,16285.0,128.7595,128.7595,128.4521,128.6207,16285.0
2025-03-14 12:00:00,129.75,129.77,129.56,129.62,5871.0,128.6504,128.6703,128.462,128.5215,5871.0
2025-03-14 12:05:00,129.72,129.92,129.72,129.74,8120.0,128.6207,128.819,128.6207,128.6405,8120.0
2025-03-14 12:10:00,129.81,130.04,129.81,129.87,9565.0,128.7099,128.938,128.7099,128.7694,9565.0
2025-03-14 12:15:00,129.83,129.83,129.52,129.64,18410.0,128.7297,128.7297,128.4224,128.5414,18410.0
2025-03-14 12:20:00,129.68,129.8,129.62,129.68,6853.0,128.581,128.7,128.5215,128.581,6853.0
2025-03-14 12:25:00,129.69,129.7,129.44,129.5,23841.0,128.5909,128.6008,128.3431,128.4025,23841.0
2025-03-14 12:30:00,129.57,129.71,129.17,129.28,36207.0,128.4719,128.6108,128.0753,128.1844,36207.0
2025-03-14 12:35:00,129.34,129.49,129.19,129.2,9714.0,128.2439,128.3926,128.0952,128.1051,9714.0
2025-03-14 12:40:00,129.23,129.26,128.91,129.08,8697.0,128.1348,128.1646,127.8175,127.9861,8697.0
2025-03-14 12:45:00,129.03,129.09,128.79,129.01,8781.0,127.9365,127.996,127.6986,127.9167,8781.0
2025-03-14 12:50:00,128.98,129.25,128.96,129.17,6519.0,127.8869,128.1547,127.8671,128.0753,6519.0
2025-03-14 12:55:00,129.21,129.29,129.08,129.17,3377.0,128.115,128.1943,127.9861,128.0753,3377.0
2025-03-14 13:00:00,129.29,129.99,129.29,129.9,16568.0,128.1943,128.8884,128.1943,128.7992,16568.0
2025-03-14 13:05:00,129.92,129.92,129.66,129.68,9876.0,128.819,128.819,128.5612,128.581,9876.0
2025-03-14 13:10:00,129.62,129.66,129.16,129.25,12735.0,128.5215,128.5612,128.0654,128.1547,12735.0
2025-03-14 13:15:00,129.18,129.34,129.15,129.15,6552.0,128.0853,128.2439,128.0555,128.0555,6552.0
2025-03-14 13:20:00,129.14,129.14,128.96,129.09,4812.0,128.0456,128.0456,127.8671,127.996,4812.0
2025-03-14 13:25:00,129.17,129.3,129.13,129.19,5352.0,128.0753,128.2042,128.0357,128.0952,5352.0
2025-03-14 13:30:00,129.22,129.23,129.07,129.1,7519.0,128.1249,128.1348,127.9762,128.0059,7519.0
2025-03-14 13:35:00,129.1,129.46,129.1,129.46,14209.0,128.0059,128.3629,128.0059,128.3629,14209.0
2025-03-14 13:40:00,129.46,129.58,129.2,129.21,19640.0,128.3629,128.4819,128.1051,128.115,19640.0
2025-03-14 13:45:00,129.24,129.25,129.1,129.23,10556.0,128.1447,128.1547,128.0059,128.1348,10556.0
2025-03-14 13:50:00,129.28,129.46,129.28,129.29,4775.0,128.1844,128.3629,128.1844,128.1943,4775.0
2025-03-14 13:55:00,129.29,129.32,129.12,129.12,9750.0,128.1943,128.2241,128.0258,128.0258,9750.0
2025-03-14 14:00:00,129.17,129.53,129.17,129.53,10750.0,128.0753,128.4323,128.0753,128.4323,10750.0
2025-03-14 14:05:00,129.53,129.64,129.51,129.62,13679.0,128.4323,128.5414,128.4125,128.5215,13679.0
2025-03-14 14:10:00,129.62,129.62,129.2,129.24,16467.0,128.5215,128.5215,128.1051,128.1447,16467.0
2025-03-14 14:15:00,129.27,129.41,129.18,129.29,7343.0,128.1745,128.3133,128.0853,128.1943,7343.0
2025-03-14 14:20:00,129.24,129.28,129.01,129.03,6521.0,128.1447,128.1844,127.9167,127.9365,6521.0
2025-03-14 14:25:00,129.09,129.2,128.98,129.03,14906.0,127.996,128.1051,127.8869,127.9365,14906.0
2025-03-14 14:30:00,129.03,129.22,129.03,129.15,4581.0,127.9365,128.1249,127.9365,128.0555,4581.0
2025-03-14 14:35:00,129.17,129.17,129.01,129.09,9517.0,128.0753,128.0753,127.9167,127.996,9517.0
2025-03-14 14:40:00,129.05,129.11,128.7,128.75,18950.0,127.9564,128.0158,127.6093,127.6589,18950.0
2025-03-14 14:45:00,128.75,129.14,128.75,129.02,17355.0,127.6589,128.0456,127.6589,127.9266,17355.0
2025-03-14 14:50:00,129.06,129.09,128.94,128.99,10527.0,127.9663,127.996,127.8473,127.8969,10527.0
2025-03-14 14:55:00,128.99,129.0,128.68,128.84,7672.0,127.8969,127.9068,127.5895,127.7481,7672.0
2025-03-14 15:00:00,128.86,129.07,128.78,129.06,6731.0,127.768,127.9762,127.6886,127.9663,6731.0
2025-03-14 15:05:00,129.06,129.33,129.03,129.27,14345.0,127.9663,128.234,127.9365,128.1745,14345.0
2025-03-14 15:10:00,129.32,129.44,129.21,129.21,8973.0,128.2241,128.3431,128.115,128.115,8973.0
2025-03-14 15:15:00,129.24,129.34,129.06,129.24,16697.0,128.1447,128.2439,127.9663,128.1447,16697.0
2025-03-14 15:20:00,129.24,129.38,129.2,129.2,14791.0,128.1447,128.2836,128.1051,128.1051,14791.0
2025-03-14 15:25:00,129.22,129.29,129.05,129.17,19872.0,128.1249,128.1943,127.9564,128.0753,19872.0
2025-03-14 15:30:00,129.2,129.28,129.14,129.25,17014.0,128.1051,128.1844,128.0456,128.1547,17014.0
2025-03-14 15:35:00,129.27,129.29,128.99,129.15,18939.0,128.1745,128.1943,127.8969,128.0555,18939.0
2025-03-14 15:40:00,129.09,129.25,129.03,129.22,29575.0,127.996,128.1547,127.9365,128.1249,29575.0
2025-03-14 15:45:00,129.22,129.25,128.99,129.2,27377.0,128.1249,128.1547,127.8969,128.1051,27377.0
2025-03-14 15:50:00,129.23,129.42,129.12,129.21,46313.0,128.1348,128.3232,128.0258,128.115,46313.0
2025-03-14 15:55:00,129.22,129.29,129.07,129.08,117416.0,128.1249,128.1943,127.9762,127.9861,117416.0
2025-03-17 09:30:00,129.78,131.5,129.17,131.19,50063.0,128.6802,130.3856,128.0753,130.0782,50063.0
2025-03-17 09:35:00,131.0,131.79,130.57,130.64,12518.0,129.8898,130.6731,129.4635,129.5329,12518.0
2025-03-17 09:40:00,130.62,131.26,129.78,131.05,31001.0,129.5131,130.1476,128.6802,129.9394,31001.0
2025-03-17 09:45:00,131.05,131.85,131.02,131.19,28531.0,129.9394,130.7326,129.9097,130.0782,28531.0
2025-03-17 09:50:00,131.12,131.25,130.81,131.25,7878.0,130.0088,130.1377,129.7014,130.1377,7878.0
2025-03-17 09:55:00,131.3,131.34,130.75,130.99,8234.0,130.1873,130.2269,129.6419,129.8799,8234.0
2025-03-17 10:00:00,130.86,131.12,130.63,130.95,15677.0,129.751,130.0088,129.523,129.8403,15677.0
2025-03-17 10:05:00,131.03,131.13,130.8,130.84,10051.0,129.9196,130.0187,129.6915,129.7312,10051.0
2025-03-17 10:10:00,130.8,131.12,130.69,130.69,15043.0,129.6915,130.0088,129.5825,129.5825,15043.0
2025-03-17 10:15:00,130.75,131.01,130.63,130.92,21481.0,129.6419,129.8997,129.523,129.8105,21481.0
2025-03-17 10:20:00,130.84,130.84,130.56,130.7,8161.0,129.7312,129.7312,129.4536,129.5924,8161.0
2025-03-17 10:25:00,130.62,130.65,130.47,130.53,4237.0,129.5131,129.5428,129.3643,129.4238,4237.0
2025-03-17 10:30:00,130.54,130.85,130.54,130.6,7706.0,129.4337,129.7411,129.4337,129.4932,7706.0
2025-03-17 10:35:00,130.62,130.8,130.51,130.7,6947.0,129.5131,129.6915,129.404,129.5924,6947.0
2025-03-17 10:40:00,130.72,130.75,130.44,130.48,7628.0,129.6122,129.6419,129.3346,129.3742,7628.0
2025-03-17 10:45:00,130.47,130.63,130.42,130.55,5426.0,129.3643,129.523,129.3147,129.4436,5426.0
2025-03-17 10:50:00,130.53,130.74,130.42,130.68,5238.0,129.4238,129.632,129.3147,129.5725,5238.0
2025-03-17 10:55:00,130.61,130.77,130.48,130.77,6680.0,129.5031,129.6618,129.3742,129.6618,6680.0
2025-03-17 11:00:00,130.77,130.78,130.44,130.57,6463.0,129.6618,129.6717,129.3346,129.4635,6463.0
2025-03-17 11:05:00,130.57,130.69,130.5,130.52,6775.0,129.4635,129.5825,129.3941,129.4139,6775.0
2025-03-17 11:10:00,130.63,131.09,130.62,131.09,7161.0,129.523,129.9791,129.5131,129.9791,7161.0
2025-03-17 11:15:00,131.11,131.24,131.07,131.13,10546.0,129.9989,130.1278,129.9592,130.0187,10546.0
2025-03-17 11:20:00,131.18,131.4,131.06,131.4,6380.0,130.0683,130.2864,129.9493,130.2864,6380.0
2025-03-17 11:25:00,131.41,131.9,131.34,131.88,30956.0,130.2964,130.7822,130.2269,130.7624,30956.0
2025-03-17 11:30:00,131.92,132.23,131.85,132.08,32397.0,130.802,131.1094,130.7326,130.9607,32397.0
2025-03-17 11:35:00,132.11,132.33,131.95,131.95,22590.0,130.9904,131.2086,130.8318,130.8318,22590.0
2025-03-17 11:40:00,131.96,132.14,131.91,132.02,5570.0,130.8417,131.0202,130.7921,130.9012,5570.0
2025-03-17 11:45:00,132.01,132.01,131.85,131.93,8675.0,130.8913,130.8913,130.7326,130.8119,8675.0
2025-03-17 11:50:00,131.93,132.02,131.87,131.99,7531.0,130.8119,130.9012,130.7525,130.8714,7531.0
2025-03-17 11:55:00,131.99,132.08,131.94,132.03,12468.0,130.8714,130.9607,130.8219,130.9111,12468.0
2025-03-17 12:00:00,132.03,132.14,131.95,131.96,9745.0,130.9111,131.0202,130.8318,130.8417,9745.0
2025-03-17 12:05:00,131.95,132.13,131.91,132.08,10060.0,130.8318,131.0103,130.7921,130.9607,10060.0
2025-03-17 12:10:00,132.07,132.36,132.03,132.32,13921.0,130.9508,131.2383,130.9111,131.1986,13921.0
2025-03-17 12:15:00,132.29,132.29,132.07,132.24,9219.0,131.1689,131.1689,130.9508,131.1193,9219.0
2025-03-17 12:20:00,132.24,132.51,132.19,132.49,13149.0,131.1193,131.387,131.0697,131.3672,13149.0
2025-03-17 12:25:00,132.52,132.85,132.45,132.8,27535.0,131.3969,131.7242,131.3275,131.6746,27535.0
2025-03-17 12:30:00,132.77,132.82,132.49,132.5,38119.0,131.6448,131.6944,131.3672,131.3771,38119.0
2025-03-17 12:35:00,132.5,132.71,132.45,132.61,11075.0,131.3771,131.5853,131.3275,131.4862,11075.0
2025-03-17 12:40:00,132.61,132.75,132.56,132.7,8651.0,131.4862,131.625,131.4366,131.5754,8651.0
2025-03-17 12:45:00,132.71,133.19,132.59,133.13,18192.0,131.5853,132.0613,131.4664,132.0018,18192.0
2025-03-17 12:50:00,133.12,133.16,132.95,133.08,20127.0,131.9919,132.0315,131.8233,131.9522,20127.0
2025-03-17 12:55:00,133.06,133.2,133.06,133.13,10956.0,131.9324,132.0712,131.9324,132.0018,10956.0
2025-03-17 13:00:00,133.12,133.21,133.03,133.08,18219.0,131.9919,132.0811,131.9026,131.9522,18219.0
2025-03-17 13:05:00,133.06,133.21,133.02,133.13,11920.0,131.9324,132.0811,131.8927,132.0018,11920.0
2025-03-17 13:10:00,133.09,133.42,133.08,133.31,13729.0,131.9621,132.2893,131.9522,132.1803,13729.0
2025-03-17 13:15:00,133.31,133.34,133.14,133.22,10686.0,132.1803,132.21,132.0117,132.091,10686.0
2025-03-17 13:20:00,133.19,133.31,133.17,133.21,6076.0,132.0613,132.1803,132.0414,132.0811,6076.0
2025-03-17 13:25:00,133.22,133.27,132.82,132.91,11037.0,132.091,132.1406,131.6944,131.7836,11037.0
2025-03-17 13:30:00,132.87,132.97,132.84,132.87,5587.0,131.744,131.8431,131.7142,131.744,5587.0
2025-03-17 13:35:00,132.87,132.95,132.7,132.71,12447.0,131.744,131.8233,131.5754,131.5853,12447.0
2025-03-17 13:40:00,132.65,132.73,132.55,132.56,6328.0,131.5258,131.6052,131.4267,131.4366,6328.0
2025-03-17 13:45:00,132.56,132.72,132.56,132.67,8999.0,131.4366,131.5953,131.4366,131.5457,8999.0
2025-03-17 13:50:00,132.66,132.82,132.61,132.78,3930.0,131.5358,131.6944,131.4862,131.6547,3930.0
2025-03-17 13:55:00,132.82,132.95,132.82,132.91,13776.0,131.6944,131.8233,131.6944,131.7836,13776.0
2025-03-17 14:00:00,132.93,133.07,132.86,132.96,14742.0,131.8035,131.9423,131.7341,131.8332,14742.0
2025-03-17 14:05:00,132.97,133.12,132.96,133.04,8336.0,131.8431,131.9919,131.8332,131.9125,8336.0
2025-03-17 14:10:00,133.0,133.13,132.95,133.09,7305.0,131.8729,132.0018,131.8233,131.9621,7305.0
2025-03-17 14:15:00,133.13,133.3,133.11,133.3,9942.0,132.0018,132.1703,131.9819,132.1703,9942.0
2025-03-17 14:20:00,133.27,133.46,133.25,133.34,23195.0,132.1406,132.329,132.1208,132.21,23195.0
2025-03-17 14:25:00,133.34,133.39,133.22,133.22,10711.0,132.21,132.2596,132.091,132.091,10711.0
2025-03-17 14:30:00,133.27,133.41,133.27,133.34,12475.0,132.1406,132.2794,132.1406,132.21,12475.0
2025-03-17 14:35:00,133.34,133.35,133.23,133.3,11536.0,132.21,132.2199,132.1009,132.1703,11536.0
2025-03-17 14:40:00,133.29,133.34,133.2,133.28,10364.0,132.1604,132.21,132.0712,132.1505,10364.0
2025-03-17 14:45:00,133.28,133.49,133.25,133.48,11111.0,132.1505,132.3587,132.1208,132.3488,11111.0
2025-03-17 14:50:00,133.5,133.54,133.38,133.5,15997.0,132.3686,132.4083,132.2497,132.3686,15997.0
2025-03-17 14:55:00,133.48,133.61,133.48,133.55,13199.0,132.3488,132.4777,132.3488,132.4182,13199.0
2025-03-17 15:00:00,133.55,133.68,133.48,133.5,20183.0,132.4182,132.5471,132.3488,132.3686,20183.0
2025-03-17 15:05:00,133.53,133.56,133.33,133.51,21593.0,132.3984,132.4281,132.2001,132.3786,21593.0
2025-03-17 15:10:00,133.49,133.5,133.1,133.18,19459.0,132.3587,132.3686,131.972,132.0514,19459.0
2025-03-17 15:15:00,133.17,133.37,133.1,133.35,18549.0,132.0414,132.2397,131.972,132.2199,18549.0
2025-03-17 15:20:00,133.36,133.54,133.35,133.46,19493.0,132.2298,132.4083,132.2199,132.329,19493.0
2025-03-17 15:25:00,133.45,133.46,133.35,133.43,19091.0,132.3191,132.329,132.2199,132.2992,19091.0
2025-03-17 15:30:00,133.4,133.5,133.1,133.11,34327.0,132.2695,132.3686,131.972,131.9819,34327.0
2025-03-17 15:35:00,133.11,133.2,132.84,133.11,32098.0,131.9819,132.0712,131.7142,131.9819,32098.0
2025-03-17 15:40:00,133.11,133.4,133.0,133.24,28497.0,131.9819,132.2695,131.8729,132.1108,28497.0
2025-03-17 15:45:00,133.24,133.3,133.0,133.1,31436.0,132.1108,132.1703,131.8729,131.972,31436.0
2025-03-17 15:50:00,133.09,133.24,132.76,133.19,103516.0,131.9621,132.1108,131.6349,132.0613,103516.0
2025-03-17 15:55:00,133.19,133.4,132.8,132.95,237706.0,132.0613,132.2695,131.6746,131.8233,237706.0
2025-03-18 09:30:00,134.08,134.54,133.71,134.39,55784.0,132.9437,133.3998,132.5769,133.2511,55784.0
2025-03-18 09:35:00,134.45,135.79,134.28,135.66,40636.0,133.3106,134.6392,133.142,134.5103,40636.0
2025-03-18 09:40:00,135.55,135.92,134.91,135.42,34592.0,134.4013,134.7681,133.7667,134.2724,34592.0
2025-03-18 09:45:00,135.46,135.68,135.19,135.25,16210.0,134.312,134.5302,134.0443,134.1038,16210.0
2025-03-18 09:50:00,135.25,135.67,135.13,135.46,29819.0,134.1038,134.5203,133.9848,134.312,29819.0
2025-03-18 09:55:00,135.56,135.56,134.43,134.71,11455.0,134.4112,134.4112,133.2908,133.5684,11455.0
2025-03-18 10:00:00,134.75,134.76,134.3,134.58,12740.0,133.6081,133.618,133.1619,133.4395,12740.0
2025-03-18 10:05:00,134.65,134.76,134.35,134.42,16531.0,133.5089,133.618,133.2114,133.2808,16531.0
2025-03-18 10:10:00,134.38,134.44,134.06,134.2,46977.0,133.2412,133.3007,132.9239,133.0627,46977.0
2025-03-18 10:15:00,134.22,134.87,134.2,134.85,9585.0,133.0825,133.727,133.0627,133.7072,9585.0
2025-03-18 10:20:00,134.92,134.92,134.46,134.55,5076.0,133.7766,133.7766,133.3205,133.4097,5076.0
2025-03-18 10:25:00,134.55,134.62,134.22,134.37,7494.0,133.4097,133.4792,133.0825,133.2313,7494.0
2025-03-18 10:30:00,134.37,134.37,133.74,134.19,8840.0,133.2313,133.2313,132.6066,133.0528,8840.0
2025-03-18 10:35:00,134.16,134.66,134.15,134.57,8715.0,133.0231,133.5188,133.0131,133.4296,8715.0
2025-03-18 10:40:00,134.56,134.93,134.56,134.77,12965.0,133.4197,133.7865,133.4197,133.6279,12965.0
2025-03-18 10:45:00,134.77,134.79,134.39,134.65,9683.0,133.6279,133.6477,133.2511,133.5089,9683.0
2025-03-18 10:50:00,134.74,134.85,134.67,134.67,5056.0,133.5981,133.7072,133.5287,133.5287,5056.0
2025-03-18 10:55:00,134.71,134.71,134.38,134.61,13223.0,133.5684,133.5684,133.2412,133.4692,13223.0
2025-03-18 11:00:00,134.56,134.91,134.47,134.91,7475.0,133.4197,133.7667,133.3304,133.7667,7475.0
2025-03-18 11:05:00,134.85,134.85,134.53,134.68,10780.0,133.7072,133.7072,133.3899,133.5386,10780.0
2025-03-18 11:10:00,134.68,134.87,134.67,134.87,7755.0,133.5386,133.727,133.5287,133.727,7755.0
2025-03-18 11:15:00,134.89,135.09,134.86,135.05,5586.0,133.7469,133.9452,133.7171,133.9055,5586.0
2025-03-18 11:20:00,135.1,135.27,135.05,135.14,17232.0,133.9551,134.1236,133.9055,133.9947,17232.0
2025-03-18 11:25:00,135.18,135.38,135.05,135.06,13426.0,134.0344,134.2327,133.9055,133.9154,13426.0
2025-03-18 11:30:00,134.99,135.15,134.95,135.03,8490.0,133.846,134.0047,133.8064,133.8857,8490.0
2025-03-18 11:35:00,135.03,135.16,134.89,134.89,10971.0,133.8857,134.0146,133.7469,133.7469,10971.0
2025-03-18 11:40:00,134.93,134.97,134.67,134.68,6968.0,133.7865,133.8262,133.5287,133.5386,6968.0
2025-03-18 11:45:00,134.63,134.71,134.27,134.44,16218.0,133.4891,133.5684,133.1321,133.3007,16218.0
2025-03-18 11:50:00,134.41,134.55,134.19,134.29,61450.0,133.2709,133.4097,133.0528,133.1519,61450.0
2025-03-18 11:55:00,134.28,134.7,134.18,134.58,47546.0,133.142,133.5585,133.0429,133.4395,47546.0
2025-03-18 12:00:00,134.55,134.76,134.42,134.46,27143.0,133.4097,133.618,133.2808,133.3205,27143.0
2025-03-18 12:05:00,134.43,134.76,134.33,134.76,22433.0,133.2908,133.618,133.1916,133.618,22433.0
2025-03-18 12:10:00,134.69,134.76,134.53,134.67,10075.0,133.5486,133.618,133.3899,133.5287,10075.0
2025-03-18 12:15:00,134.66,134.69,134.4,134.4,12896.0,133.5188,133.5486,133.261,133.261,12896.0
2025-03-18 12:20:00,134.47,134.64,134.45,134.54,8267.0,133.3304,133.499,133.3106,133.3998,8267.0
2025-03-18 12:25:00,134.53,134.75,134.45,134.75,20018.0,133.3899,133.6081,133.3106,133.6081,20018.0
2025-03-18 12:30:00,134.75,134.83,134.42,134.47,32173.0,133.6081,133.6874,133.2808,133.3304,32173.0
2025-03-18 12:35:00,134.45,134.67,134.41,134.5,18173.0,133.3106,133.5287,133.2709,133.3602,18173.0
2025-03-18 12:40:00,134.46,134.51,133.43,133.43,13406.0,133.3205,133.3701,132.2992,132.2992,13406.0
2025-03-18 12:45:00,133.5,133.73,133.3,133.36,16801.0,132.3686,132.5967,132.1703,132.2298,16801.0
2025-03-18 12:50:00,133.31,133.31,131.4,132.33,115638.0,132.1803,132.1803,130.2864,131.2086,115638.0
2025-03-18 12:55:00,132.4,132.64,132.3,132.52,12681.0,131.278,131.5159,131.1788,131.3969,12681.0
2025-03-18 13:00:00,132.55,132.93,132.47,132.57,8713.0,131.4267,131.8035,131.3474,131.4465,8713.0
2025-03-18 13:05:00,132.63,132.63,132.42,132.43,2827.0,131.506,131.506,131.2978,131.3077,2827.0
2025-03-18 13:10:00,132.43,132.49,132.32,132.36,7926.0,131.3077,131.3672,131.1986,131.2383,7926.0
2025-03-18 13:15:00,132.3,132.44,131.84,131.96,16130.0,131.1788,131.3176,130.7227,130.8417,16130.0
2025-03-18 13:20:00,131.94,132.68,131.86,132.65,12641.0,130.8219,131.5556,130.7425,131.5258,12641.0
2025-03-18 13:25:00,132.6,132.6,132.33,132.44,5974.0,131.4763,131.4763,131.2086,131.3176,5974.0
2025-03-18 13:30:00,132.39,132.53,132.08,132.28,25069.0,131.2681,131.4069,130.9607,131.159,25069.0
2025-03-18 13:35:00,132.23,132.33,132.15,132.17,5363.0,131.1094,131.2086,131.0301,131.0499,5363.0
2025-03-18 13:40:00,132.16,132.25,132.0,132.01,5349.0,131.04,131.1292,130.8814,130.8913,5349.0
2025-03-18 13:45:00,132.06,132.18,131.88,131.98,22583.0,130.9408,131.0598,130.7624,130.8615,22583.0
2025-03-18 13:50:00,131.99,132.07,131.46,131.56,32662.0,130.8714,130.9508,130.3459,130.4451,32662.0
2025-03-18 13:55:00,131.66,131.77,131.47,131.69,27196.0,130.5442,130.6533,130.3558,130.574,27196.0
2025-03-18 14:00:00,131.69,131.84,131.65,131.81,10142.0,130.574,130.7227,130.5343,130.693,10142.0
2025-03-18 14:05:00,131.8,131.8,131.58,131.71,11822.0,130.6831,130.6831,130.4649,130.5938,11822.0
2025-03-18 14:10:00,131.65,131.66,130.93,130.96,59438.0,130.5343,130.5442,129.8204,129.8502,59438.0
2025-03-18 14:15:00,131.02,131.27,131.0,131.27,15563.0,129.9097,130.1575,129.8898,130.1575,15563.0
2025-03-18 14:20:00,131.29,131.48,131.16,131.16,7968.0,130.1774,130.3658,130.0485,130.0485,7968.0
2025-03-18 14:25:00,131.21,131.36,131.04,131.15,15039.0,130.0981,130.2468,129.9295,130.0386,15039.0
2025-03-18 14:30:00,131.15,131.47,131.15,131.39,13843.0,130.0386,130.3558,130.0386,130.2765,13843.0
2025-03-18 14:35:00,131.42,131.55,131.35,131.48,11955.0,130.3063,130.4352,130.2369,130.3658,11955.0
2025-03-18 14:40:00,131.49,131.52,131.32,131.4,9620.0,130.3757,130.4054,130.2071,130.2864,9620.0
2025-03-18 14:45:00,131.43,131.69,131.43,131.47,12015.0,130.3162,130.574,130.3162,130.3558,12015.0
2025-03-18 14:50:00,131.5,131.61,131.33,131.33,14154.0,130.3856,130.4947,130.217,130.217,14154.0
2025-03-18 14:55:00,131.3,131.6,131.26,131.58,14872.0,130.1873,130.4847,130.1476,130.4649,14872.0
2025-03-18 15:00:00,131.52,131.68,131.51,131.65,11682.0,130.4054,130.5641,130.3955,130.5343,11682.0
2025-03-18 15:05:00,131.65,131.82,131.61,131.8,19262.0,130.5343,130.7029,130.4947,130.6831,19262.0
2025-03-18 15:10:00,131.8,131.93,131.62,131.74,14551.0,130.6831,130.8119,130.5046,130.6236,14551.0
2025-03-18 15:15:00,131.7,131.84,131.57,131.84,12481.0,130.5839,130.7227,130.455,130.7227,12481.0
2025-03-18 15:20:00,131.84,131.85,131.64,131.79,15149.0,130.7227,130.7326,130.5244,130.6731,15149.0
2025-03-18 15:25:00,131.78,131.93,131.66,131.75,15913.0,130.6632,130.8119,130.5442,130.6335,15913.0
2025-03-18 15:30:00,131.77,131.91,131.64,131.84,21067.0,130.6533,130.7921,130.5244,130.7227,21067.0
2025-03-18 15:35:00,131.82,132.15,131.72,132.05,21105.0,130.7029,131.0301,130.6037,130.9309,21105.0
2025-03-18 15:40:00,132.05,132.16,131.95,132.04,21944.0,130.9309,131.04,130.8318,130.921,21944.0
2025-03-18 15:45:00,132.02,132.08,131.8,132.07,22201.0,130.9012,130.9607,130.6831,130.9508,22201.0
2025-03-18 15:50:00,132.1,132.19,131.85,132.19,42576.0,130.9805,131.0697,130.7326,131.0697,42576.0
2025-03-18 15:55:00,132.12,132.27,131.85,132.07,130303.0,131.0003,131.1491,130.7326,130.9508,130303.0
2025-03-19 09:30:00,132.13,133.08,131.95,132.39,25470.0,131.0103,131.9522,130.8318,131.2681,25470.0
2025-03-19 09:35:00,132.57,133.06,132.27,132.44,15193.0,131.4465,131.9324,131.1491,131.3176,15193.0
2025-03-19 09:40:00,132.96,132.96,132.24,132.71,8212.0,131.8332,131.8332,131.1193,131.5853,8212.0
2025-03-19 09:45:00,132.6,132.6,132.04,132.31,4800.0,131.4763,131.4763,130.921,131.1887,4800.0
2025-03-19 09:50:00,132.21,133.02,132.21,132.97,10033.0,131.0896,131.8927,131.0896,131.8431,10033.0
2025-03-19 09:55:00,132.86,132.9,132.5,132.65,6912.0,131.7341,131.7737,131.3771,131.5258,6912.0
2025-03-19 10:00:00,132.5,132.65,132.11,132.16,6824.0,131.3771,131.5258,130.9904,131.04,6824.0
2025-03-19 10:05:00,132.17,132.17,131.77,131.87,10115.0,131.0499,131.0499,130.6533,130.7525,10115.0
2025-03-19 10:10:00,131.76,132.13,131.76,132.06,10897.0,130.6434,131.0103,130.6434,130.9408,10897.0
2025-03-19 10:15:00,132.11,132.21,131.91,132.03,8973.0,130.9904,131.0896,130.7921,130.9111,8973.0
2025-03-19 10:20:00,132.09,132.36,132.03,132.28,15094.0,130.9706,131.2383,130.9111,131.159,15094.0
2025-03-19 10:25:00,132.28,132.4,132.15,132.32,12355.0,131.159,131.278,131.0301,131.1986,12355.0
2025-03-19 10:30:00,132.37,132.71,132.27,132.51,21174.0,131.2482,131.5853,131.1491,131.387,21174.0
2025-03-19 10:35:00,132.65,132.87,132.16,132.19,12381.0,131.5258,131.744,131.04,131.0697,12381.0
2025-03-19 10:40:00,132.18,132.42,132.01,132.07,13058.0,131.0598,131.2978,130.8913,130.9508,13058.0
2025-03-19 10:45:00,132.11,132.51,132.1,132.5,13085.0,130.9904,131.387,130.9805,131.3771,13085.0
2025-03-19 10:50:00,132.54,132.61,132.24,132.25,7059.0,131.4168,131.4862,131.1193,131.1292,7059.0
2025-03-19 10:55:00,132.22,132.51,132.22,132.5,10427.0,131.0995,131.387,131.0995,131.3771,10427.0
2025-03-19 11:00:00,132.51,132.56,132.43,132.47,7998.0,131.387,131.4366,131.3077,131.3474,7998.0
2025-03-19 11:05:00,132.47,132.52,132.26,132.45,15655.0,131.3474,131.3969,131.1392,131.3275,15655.0
2025-03-19 11:10:00,132.38,132.58,132.35,132.5,12321.0,131.2581,131.4564,131.2284,131.3771,12321.0
2025-03-19 11:15:00,132.46,132.46,132.06,132.06,6459.0,131.3375,131.3375,130.9408,130.9408,6459.0
2025-03-19 11:20:00,132.12,132.23,132.05,132.2,5675.0,131.0003,131.1094,130.9309,131.0797,5675.0
2025-03-19 11:25:00,132.19,132.58,132.19,132.42,10550.0,131.0697,131.4564,131.0697,131.2978,10550.0
2025-03-19 11:30:00,132.39,132.51,132.34,132.36,5568.0,131.2681,131.387,131.2185,131.2383,5568.0
2025-03-19 11:35:00,132.36,132.51,132.35,132.46,5692.0,131.2383,131.387,131.2284,131.3375,5692.0
2025-03-19 11:40:00,132.44,132.59,132.43,132.56,7487.0,131.3176,131.4664,131.3077,131.4366,7487.0
2025-03-19 11:45:00,132.57,132.85,132.57,132.76,8105.0,131.4465,131.7242,131.4465,131.6349,8105.0
2025-03-19 11:50:00,132.79,133.0,132.79,132.93,7303.0,131.6647,131.8729,131.6647,131.8035,7303.0
2025-03-19 11:55:00,132.92,133.04,132.85,133.04,9630.0,131.7936,131.9125,131.7242,131.9125,9630.0
2025-03-19 12:00:00,133.1,133.26,133.1,133.24,9502.0,131.972,132.1307,131.972,132.1108,9502.0
2025-03-19 12:05:00,133.26,133.39,133.26,133.28,31282.0,132.1307,132.2596,132.1307,132.1505,31282.0
2025-03-19 12:10:00,133.28,133.51,133.12,133.12,44112.0,132.1505,132.3786,131.9919,131.9919,44112.0
2025-03-19 12:15:00,133.2,133.27,133.12,133.25,14638.0,132.0712,132.1406,131.9919,132.1208,14638.0
2025-03-19 12:20:00,133.22,133.5,133.21,133.44,6809.0,132.091,132.3686,132.0811,132.3092,6809.0
2025-03-19 12:25:00,133.44,133.44,133.23,133.36,34178.0,132.3092,132.3092,132.1009,132.2298,34178.0
2025-03-19 12:30:00,133.36,133.49,133.34,133.46,8215.0,132.2298,132.3587,132.21,132.329,8215.0
2025-03-19 12:35:00,133.51,133.56,133.46,133.53,7769.0,132.3786,132.4281,132.329,132.3984,7769.0
2025-03-19 12:40:00,133.5,133.68,133.49,133.53,17770.0,132.3686,132.5471,132.3587,132.3984,17770.0
2025-03-19 12:45:00,133.49,133.69,133.47,133.68,4178.0,132.3587,132.557,132.3389,132.5471,4178.0
2025-03-19 12:50:00,133.71,133.96,133.67,133.96,4480.0,132.5769,132.8247,132.5372,132.8247,4480.0
2025-03-19 12:55:00,133.94,133.97,133.7,133.77,21304.0,132.8049,132.8347,132.5669,132.6364,21304.0
2025-03-19 13:00:00,133.75,133.84,133.67,133.84,8047.0,132.6165,132.7058,132.5372,132.7058,8047.0
2025-03-19 13:05:00,133.84,133.99,133.77,133.85,11267.0,132.7058,132.8545,132.6364,132.7157,11267.0
2025-03-19 13:10:00,133.85,133.92,133.72,133.78,10635.0,132.7157,132.7851,132.5868,132.6463,10635.0
2025-03-19 13:15:00,133.78,133.92,133.77,133.77,13334.0,132.6463,132.7851,132.6364,132.6364,13334.0
2025-03-19 13:20:00,133.77,133.87,133.7,133.86,8721.0,132.6364,132.7355,132.5669,132.7256,8721.0
2025-03-19 13:25:00,133.83,134.04,133.79,133.87,25134.0,132.6958,132.9041,132.6562,132.7355,25134.0
2025-03-19 13:30:00,133.91,133.91,133.67,133.75,7739.0,132.7752,132.7752,132.5372,132.6165,7739.0
2025-03-19 13:35:00,133.78,133.89,133.73,133.81,13146.0,132.6463,132.7553,132.5967,132.676,13146.0
2025-03-19 13:40:00,133.81,133.92,133.62,133.7,15035.0,132.676,132.7851,132.4876,132.5669,15035.0
2025-03-19 13:45:00,133.71,133.77,133.65,133.73,17897.0,132.5769,132.6364,132.5174,132.5967,17897.0
2025-03-19 13:50:00,133.73,133.83,133.67,133.7,9212.0,132.5967,132.6958,132.5372,132.5669,9212.0
2025-03-19 13:55:00,133.67,133.7,133.39,133.39,9687.0,132.5372,132.5669,132.2596,132.2596,9687.0
2025-03-19 14:00:00,133.39,133.9,133.14,133.78,34956.0,132.2596,132.7653,132.0117,132.6463,34956.0
2025-03-19 14:05:00,133.69,133.81,133.45,133.77,30332.0,132.557,132.676,132.3191,132.6364,30332.0
2025-03-19 14:10:00,133.78,133.92,133.74,133.77,20055.0,132.6463,132.7851,132.6066,132.6364,20055.0
2025-03-19 14:15:00,133.78,133.81,133.64,133.74,25274.0,132.6463,132.676,132.5075,132.6066,25274.0
2025-03-19 14:20:00,133.66,133.75,133.59,133.59,12002.0,132.5273,132.6165,132.4579,132.4579,12002.0
2025-03-19 14:25:00,133.58,133.6,133.46,133.53,9325.0,132.448,132.4678,132.329,132.3984,9325.0
2025-03-19 14:30:00,133.59,133.86,133.53,133.67,27769.0,132.4579,132.7256,132.3984,132.5372,27769.0
2025-03-19 14:35:00,133.71,133.9,133.59,133.67,22670.0,132.5769,132.7653,132.4579,132.5372,22670.0
2025-03-19 14:40:00,133.76,134.18,133.72,134.13,32866.0,132.6264,133.0429,132.5868,132.9933,32866.0
2025-03-19 14:45:00,134.07,134.19,133.98,134.1,12743.0,132.9338,133.0528,132.8446,132.9636,12743.0
2025-03-19 14:50:00,134.13,134.64,134.08,134.47,19781.0,132.9933,133.499,132.9437,133.3304,19781.0
2025-03-19 14:55:00,134.47,134.68,134.3,134.47,14185.0,133.3304,133.5386,133.1619,133.3304,14185.0
2025-03-19 15:00:00,134.47,134.59,134.38,134.45,20635.0,133.3304,133.4494,133.2412,133.3106,20635.0
2025-03-19 15:05:00,134.42,134.76,134.37,134.7,21253.0,133.2808,133.618,133.2313,133.5585,21253.0
2025-03-19 15:10:00,134.69,134.83,134.64,134.81,18021.0,133.5486,133.6874,133.499,133.6675,18021.0
2025-03-19 15:15:00,134.85,134.97,134.73,134.74,30915.0,133.7072,133.8262,133.5882,133.5981,30915.0
2025-03-19 15:20:00,134.74,134.83,134.62,134.77,16857.0,133.5981,133.6874,133.4792,133.6279,16857.0
2025-03-19 15:25:00,134.81,134.85,134.23,134.39,25874.0,133.6675,133.7072,133.0925,133.2511,25874.0
2025-03-19 15:30:00,134.38,134.58,134.16,134.54,23301.0,133.2412,133.4395,133.0231,133.3998,23301.0
2025-03-19 15:35:00,134.49,134.68,134.4,134.5,26554.0,133.3503,133.5386,133.261,133.3602,26554.0
2025-03-19 15:40:00,134.5,134.88,134.43,134.86,25668.0,133.3602,133.7369,133.2908,133.7171,25668.0
2025-03-19 15:45:00,134.86,134.96,134.71,134.74,27971.0,133.7171,133.8163,133.5684,133.5981,27971.0
2025-03-19 15:50:00,134.79,134.82,134.22,134.5,49883.0,133.6477,133.6775,133.0825,133.3602,49883.0
2025-03-19 15:55:00,134.52,134.52,133.82,133.88,231858.0,133.38,133.38,132.6859,132.7454,231858.0
2025-03-20 09:30:00,132.16,132.84,131.54,132.12,32923.0,131.04,131.7142,130.4253,131.0003,32923.0
2025-03-20 09:35:00,132.28,133.03,132.27,132.74,11929.0,131.159,131.9026,131.1491,131.6151,11929.0
2025-03-20 09:40:00,132.76,133.6,132.76,133.05,14392.0,131.6349,132.4678,131.6349,131.9225,14392.0
2025-03-20 09:45:00,133.13,133.13,132.59,132.9,3541.0,132.0018,132.0018,131.4664,131.7737,3541.0
2025-03-20 09:50:00,132.91,133.78,132.89,133.69,8956.0,131.7836,132.6463,131.7638,132.557,8956.0
2025-03-20 09:55:00,133.84,134.13,133.49,133.9,16085.0,132.7058,132.9933,132.3587,132.7653,16085.0
2025-03-20 10:00:00,133.86,134.49,133.86,134.1,12371.0,132.7256,133.3503,132.7256,132.9636,12371.0
2025-03-20 10:05:00,134.12,134.31,134.01,134.24,4053.0,132.9834,133.1718,132.8743,133.1024,4053.0
2025-03-20 10:10:00,134.25,134.45,134.24,134.29,13333.0,133.1123,133.3106,133.1024,133.1519,13333.0
2025-03-20 10:15:00,134.22,134.32,134.01,134.05,10412.0,133.0825,133.1817,132.8743,132.914,10412.0
2025-03-20 10:20:00,134.03,134.08,133.78,133.91,5438.0,132.8942,132.9437,132.6463,132.7752,5438.0
2025-03-20 10:25:00,133.81,133.81,133.45,133.75,11706.0,132.676,132.676,132.3191,132.6165,11706.0
2025-03-20 10:30:00,133.86,134.04,133.4,133.57,9781.0,132.7256,132.9041,132.2695,132.4381,9781.0
2025-03-20 10:35:00,133.57,133.95,133.51,133.92,10351.0,132.4381,132.8148,132.3786,132.7851,10351.0
2025-03-20 10:40:00,133.85,134.09,133.84,134.06,3194.0,132.7157,132.9536,132.7058,132.9239,3194.0
2025-03-20 10:45:00,134.02,134.09,133.93,134.04,5057.0,132.8842,132.9536,132.795,132.9041,5057.0
2025-03-20 10:50:00,134.1,134.1,133.93,134.02,10040.0,132.9636,132.9636,132.795,132.8842,10040.0
2025-03-20 10:55:00,134.02,134.02,133.89,134.01,6372.0,132.8842,132.8842,132.7553,132.8743,6372.0
2025-03-20 11:00:00,134.12,134.22,133.98,134.17,5793.0,132.9834,133.0825,132.8446,133.033,5793.0
2025-03-20 11:05:00,134.27,134.33,134.13,134.25,14774.0,133.1321,133.1916,132.9933,133.1123,14774.0
2025-03-20 11:10:00,134.25,134.49,134.19,134.29,16320.0,133.1123,133.3503,133.0528,133.1519,16320.0
2025-03-20 11:15:00,134.33,134.38,134.21,134.22,8681.0,133.1916,133.2412,133.0726,133.0825,8681.0
2025-03-20 11:20:00,134.24,134.46,134.23,134.36,8733.0,133.1024,133.3205,133.0925,133.2214,8733.0
2025-03-20 11:25:00,134.36,134.36,133.98,134.03,10485.0,133.2214,133.2214,132.8446,132.8942,10485.0
2025-03-20 11:30:00,133.99,134.08,133.8,133.84,12397.0,132.8545,132.9437,132.6661,132.7058,12397.0
2025-03-20 11:35:00,133.88,134.06,133.76,133.95,9436.0,132.7454,132.9239,132.6264,132.8148,9436.0
2025-03-20 11:40:00,133.97,134.02,133.88,133.94,4494.0,132.8347,132.8842,132.7454,132.8049,4494.0
2025-03-20 11:45:00,133.92,134.01,133.8,133.91,10707.0,132.7851,132.8743,132.6661,132.7752,10707.0
2025-03-20 11:50:00,133.86,133.91,133.81,133.82,7908.0,132.7256,132.7752,132.676,132.6859,7908.0
2025-03-20 11:55:00,133.81,133.83,133.55,133.68,14775.0,132.676,132.6958,132.4182,132.5471,14775.0
2025-03-20 12:00:00,133.65,134.04,133.64,133.91,19882.0,132.5174,132.9041,132.5075,132.7752,19882.0
2025-03-20 12:05:00,133.91,133.95,133.74,133.8,3480.0,132.7752,132.8148,132.6066,132.6661,3480.0
2025-03-20 12:10:00,133.74,133.86,133.72,133.77,6523.0,132.6066,132.7256,132.5868,132.6364,6523.0
2025-03-20 12:15:00,133.7,133.9,133.7,133.89,3791.0,132.5669,132.7653,132.5669,132.7553,3791.0
2025-03-20 12:20:00,133.82,133.95,133.82,133.93,5530.0,132.6859,132.8148,132.6859,132.795,5530.0
2025-03-20 12:25:00,133.88,133.91,133.74,133.74,6022.0,132.7454,132.7752,132.6066,132.6066,6022.0
2025-03-20 12:30:00,133.86,134.1,133.85,134.0,8691.0,132.7256,132.9636,132.7157,132.8644,8691.0
2025-03-20 12:35:00,134.0,134.17,133.87,133.87,5685.0,132.8644,133.033,132.7355,132.7355,5685.0
2025-03-20 12:40:00,133.9,134.04,133.9,134.03,1754.0,132.7653,132.9041,132.7653,132.8942,1754.0
2025-03-20 12:45:00,134.03,134.07,133.89,133.89,5859.0,132.8942,132.9338,132.7553,132.7553,5859.0
2025-03-20 12:50:00,133.86,133.94,133.86,133.94,9353.0,132.7256,132.8049,132.7256,132.8049,9353.0
2025-03-20 12:55:00,133.94,133.94,133.7,133.82,17752.0,132.8049,132.8049,132.5669,132.6859,17752.0
2025-03-20 13:00:00,133.9,134.11,133.84,134.05,11811.0,132.7653,132.9735,132.7058,132.914,11811.0
2025-03-20 13:05:00,134.11,134.24,134.11,134.15,4529.0,132.9735,133.1024,132.9735,133.0131,4529.0
2025-03-20 13:10:00,134.16,134.22,134.11,134.11,3422.0,133.0231,133.0825,132.9735,132.9735,3422.0
2025-03-20 13:15:00,134.18,134.45,134.17,134.43,16475.0,133.0429,133.3106,133.033,133.2908,16475.0
2025-03-20 13:20:00,134.4,134.45,134.25,134.25,9572.0,133.261,133.3106,133.1123,133.1123,9572.0
2025-03-20 13:25:00,134.22,134.22,134.03,134.15,8948.0,133.0825,133.0825,132.8942,133.0131,8948.0
2025-03-20 13:30:00,134.17,134.36,134.17,134.34,7444.0,133.033,133.2214,133.033,133.2015,7444.0
2025-03-20 13:35:00,134.37,134.52,134.35,134.5,5508.0,133.2313,133.38,133.2114,133.3602,5508.0
2025-03-20 13:40:00,134.51,134.59,134.51,134.56,12454.0,133.3701,133.4494,133.3701,133.4197,12454.0
2025-03-20 13:45:00,134.56,134.67,134.56,134.61,8837.0,133.4197,133.5287,133.4197,133.4692,8837.0
2025-03-20 13:50:00,134.6,134.72,134.54,134.59,15274.0,133.4593,133.5783,133.3998,133.4494,15274.0
2025-03-20 13:55:00,134.61,134.61,134.41,134.47,8967.0,133.4692,133.4692,133.2709,133.3304,8967.0
2025-03-20 14:00:00,134.52,134.64,134.46,134.58,11735.0,133.38,133.499,133.3205,133.4395,11735.0
2025-03-20 14:05:00,134.53,134.57,134.48,134.57,9223.0,133.3899,133.4296,133.3403,133.4296,9223.0
2025-03-20 14:10:00,134.56,134.8,134.56,134.78,4122.0,133.4197,133.6576,133.4197,133.6378,4122.0
2025-03-20 14:15:00,134.77,134.81,134.71,134.76,8463.0,133.6279,133.6675,133.5684,133.618,8463.0
2025-03-20 14:20:00,134.73,134.79,134.72,134.78,13605.0,133.5882,133.6477,133.5783,133.6378,13605.0
2025-03-20 14:25:00,134.72,134.81,134.64,134.67,10982.0,133.5783,133.6675,133.499,133.5287,10982.0
2025-03-20 14:30:00,134.58,134.65,134.53,134.59,4413.0,133.4395,133.5089,133.3899,133.4494,4413.0
2025-03-20 14:35:00,134.59,134.79,134.58,134.73,5196.0,133.4494,133.6477,133.4395,133.5882,5196.0
2025-03-20 14:40:00,134.76,134.83,134.69,134.82,5420.0,133.618,133.6874,133.5486,133.6775,5420.0
2025-03-20 14:45:00,134.78,134.94,134.78,134.94,14233.0,133.6378,133.7964,133.6378,133.7964,14233.0
2025-03-20 14:50:00,134.9,135.24,134.9,135.18,23959.0,133.7568,134.0939,133.7568,134.0344,23959.0
2025-03-20 14:55:00,135.18,135.23,134.95,135.0,34488.0,134.0344,134.084,133.8064,133.8559,34488.0
2025-03-20 15:00:00,135.01,135.17,134.89,134.99,15912.0,133.8658,134.0245,133.7469,133.846,15912.0
2025-03-20 15:05:00,134.94,135.12,134.93,135.03,11152.0,133.7964,133.9749,133.7865,133.8857,11152.0
2025-03-20 15:10:00,135.03,135.39,135.02,135.33,18711.0,133.8857,134.2426,133.8758,134.1831,18711.0
2025-03-20 15:15:00,135.29,135.56,135.24,135.49,22430.0,134.1435,134.4112,134.0939,134.3418,22430.0
2025-03-20 15:20:00,135.44,135.62,135.39,135.59,15703.0,134.2922,134.4707,134.2426,134.4409,15703.0
2025-03-20 15:25:00,135.61,135.64,135.3,135.38,19072.0,134.4608,134.4905,134.1534,134.2327,19072.0
2025-03-20 15:30:00,135.34,135.46,135.2,135.25,18019.0,134.1931,134.312,134.0542,134.1038,18019.0
2025-03-20 15:35:00,135.21,135.36,135.16,135.33,13540.0,134.0642,134.2129,134.0146,134.1831,13540.0
2025-03-20 15:40:00,135.31,135.42,135.26,135.4,21003.0,134.1633,134.2724,134.1137,134.2525,21003.0
2025-03-20 15:45:00,135.42,135.5,135.12,135.29,14730.0,134.2724,134.3517,133.9749,134.1435,14730.0
2025-03-20 15:50:00,135.25,135.59,135.2,135.53,40955.0,134.1038,134.4409,134.0542,134.3814,40955.0
2025-03-20 15:55:00,135.55,135.57,134.77,134.87,111241.0,134.4013,134.4211,133.6279,133.727,111241.0
2025-03-21 09:30:00,134.09,134.69,133.16,133.86,294368.0,132.9536,133.5486,132.0315,132.7256,294368.0
2025-03-21 09:35:00,133.97,134.35,133.0,133.1,15780.0,132.8347,133.2114,131.8729,131.972,15780.0
2025-03-21 09:40:00,132.94,133.56,132.94,133.44,11127.0,131.8134,132.4281,131.8134,132.3092,11127.0
2025-03-21 09:45:00,133.44,133.59,133.29,133.53,17383.0,132.3092,132.4579,132.1604,132.3984,17383.0
2025-03-21 09:50:00,133.42,133.46,132.31,132.68,13083.0,132.2893,132.329,131.1887,131.5556,13083.0
2025-03-21 09:55:00,132.72,133.22,132.71,133.21,5387.0,131.5953,132.091,131.5853,132.0811,5387.0
2025-03-21 10:00:00,133.25,133.35,132.51,132.78,5386.0,132.1208,132.2199,131.387,131.6547,5386.0
2025-03-21 10:05:00,132.78,133.27,132.45,133.25,10304.0,131.6547,132.1406,131.3275,132.1208,10304.0
2025-03-21 10:10:00,133.24,133.25,132.97,133.15,5468.0,132.1108,132.1208,131.8431,132.0216,5468.0
2025-03-21 10:15:00,133.19,133.32,132.95,133.32,17872.0,132.0613,132.1902,131.8233,132.1902,17872.0
2025-03-21 10:20:00,133.18,133.29,132.94,133.02,3300.0,132.0514,132.1604,131.8134,131.8927,3300.0
2025-03-21 10:25:00,133.02,133.32,133.0,133.28,5119.0,131.8927,132.1902,131.8729,132.1505,5119.0
2025-03-21 10:30:00,133.2,133.34,132.98,132.98,3531.0,132.0712,132.21,131.8531,131.8531,3531.0
2025-03-21 10:35:00,133.08,133.17,132.85,132.85,20680.0,131.9522,132.0414,131.7242,131.7242,20680.0
2025-03-21 10:40:00,132.89,133.1,132.88,133.05,2104.0,131.7638,131.972,131.7539,131.9225,2104.0
2025-03-21 10:45:00,133.05,133.25,132.97,133.13,11754.0,131.9225,132.1208,131.8431,132.0018,11754.0
2025-03-21 10:50:00,133.08,133.25,133.07,133.23,21276.0,131.9522,132.1208,131.9423,132.1009,21276.0
2025-03-21 10:55:00,133.22,133.31,133.08,133.14,18694.0,132.091,132.1803,131.9522,132.0117,18694.0
2025-03-21 11:00:00,133.08,133.1,132.77,132.77,2475.0,131.9522,131.972,131.6448,131.6448,2475.0
2025-03-21 11:05:00,132.77,132.82,132.64,132.78,8366.0,131.6448,131.6944,131.5159,131.6547,8366.0
2025-03-21 11:10:00,132.75,132.78,132.39,132.39,5737.0,131.625,131.6547,131.2681,131.2681,5737.0
2025-03-21 11:15:00,132.42,132.57,132.37,132.46,6451.0,131.2978,131.4465,131.2482,131.3375,6451.0
2025-03-21 11:20:00,132.45,132.47,132.27,132.3,7332.0,131.3275,131.3474,131.1491,131.1788,7332.0
2025-03-21 11:25:00,132.3,132.42,132.13,132.14,4853.0,131.1788,131.2978,131.0103,131.0202,4853.0
2025-03-21 11:30:00,132.14,132.26,132.06,132.11,5490.0,131.0202,131.1392,130.9408,130.9904,5490.0
2025-03-21 11:35:00,132.08,132.3,132.08,132.15,2694.0,130.9607,131.1788,130.9607,131.0301,2694.0
2025-03-21 11:40:00,132.25,132.26,131.82,131.84,5328.0,131.1292,131.1392,130.7029,130.7227,5328.0
2025-03-21 11:45:00,131.91,132.11,131.91,131.94,5729.0,130.7921,130.9904,130.7921,130.8219,5729.0
2025-03-21 11:50:00,131.89,131.89,131.56,131.65,8847.0,130.7723,130.7723,130.4451,130.5343,8847.0
2025-03-21 11:55:00,131.77,131.87,131.62,131.63,15077.0,130.6533,130.7525,130.5046,130.5145,15077.0
2025-03-21 12:00:00,131.63,131.84,131.5,131.71,21188.0,130.5145,130.7227,130.3856,130.5938,21188.0
2025-03-21 12:05:00,131.72,132.03,131.71,131.81,9987.0,130.6037,130.9111,130.5938,130.693,9987.0
2025-03-21 12:10:00,131.84,131.91,131.69,131.79,4863.0,130.7227,130.7921,130.574,130.6731,4863.0
2025-03-21 12:15:00,131.78,131.91,131.66,131.83,4881.0,130.6632,130.7921,130.5442,130.7128,4881.0
2025-03-21 12:20:00,131.71,131.89,131.7,131.82,3124.0,130.5938,130.7723,130.5839,130.7029,3124.0
2025-03-21 12:25:00,131.73,131.94,131.7,131.84,5479.0,130.6136,130.8219,130.5839,130.7227,5479.0
2025-03-21 12:30:00,131.84,132.04,131.69,132.04,6976.0,130.7227,130.921,130.574,130.921,6976.0
2025-03-21 12:35:00,132.02,132.02,131.61,131.68,6287.0,130.9012,130.9012,130.4947,130.5641,6287.0
2025-03-21 12:40:00,131.67,131.72,131.57,131.63,6555.0,130.5542,130.6037,130.455,130.5145,6555.0
2025-03-21 12:45:00,131.65,131.85,131.61,131.75,5583.0,130.5343,130.7326,130.4947,130.6335,5583.0
2025-03-21 12:50:00,131.75,131.75,131.66,131.69,3370.0,130.6335,130.6335,130.5442,130.574,3370.0
2025-03-21 12:55:00,131.64,131.91,131.64,131.85,17782.0,130.5244,130.7921,130.5244,130.7326,17782.0
2025-03-21 13:00:00,131.82,131.86,131.79,131.84,8702.0,130.7029,130.7425,130.6731,130.7227,8702.0
2025-03-21 13:05:00,131.81,131.98,131.79,131.84,12599.0,130.693,130.8615,130.6731,130.7227,12599.0
2025-03-21 13:10:00,131.84,131.85,131.52,131.52,6152.0,130.7227,130.7326,130.4054,130.4054,6152.0
2025-03-21 13:15:00,131.56,131.63,131.5,131.59,6888.0,130.4451,130.5145,130.3856,130.4748,6888.0
2025-03-21 13:20:00,131.59,131.65,131.41,131.46,13864.0,130.4748,130.5343,130.2964,130.3459,13864.0
2025-03-21 13:25:00,131.44,131.49,131.2,131.34,8146.0,130.3261,130.3757,130.0881,130.2269,8146.0
2025-03-21 13:30:00,131.33,131.39,131.16,131.25,5352.0,130.217,130.2765,130.0485,130.1377,5352.0
2025-03-21 13:35:00,131.27,131.54,131.26,131.49,10806.0,130.1575,130.4253,130.1476,130.3757,10806.0
2025-03-21 13:40:00,131.5,131.71,131.5,131.67,7536.0,130.3856,130.5938,130.3856,130.5542,7536.0
2025-03-21 13:45:00,131.68,131.83,131.65,131.78,13805.0,130.5641,130.7128,130.5343,130.6632,13805.0
2025-03-21 13:50:00,131.78,131.79,131.63,131.74,4833.0,130.6632,130.6731,130.5145,130.6236,4833.0
2025-03-21 13:55:00,131.74,131.87,131.68,131.75,77176.0,130.6236,130.7525,130.5641,130.6335,77176.0
2025-03-21 14:00:00,131.75,131.86,131.7,131.75,8586.0,130.6335,130.7425,130.5839,130.6335,8586.0
2025-03-21 14:05:00,131.72,131.73,131.6,131.61,4706.0,130.6037,130.6136,130.4847,130.4947,4706.0
2025-03-21 14:10:00,131.61,131.68,131.47,131.5,10855.0,130.4947,130.5641,130.3558,130.3856,10855.0
2025-03-21 14:15:00,131.5,131.61,131.44,131.53,1697.0,130.3856,130.4947,130.3261,130.4153,1697.0
2025-03-21 14:20:00,131.58,131.76,131.51,131.66,20309.0,130.4649,130.6434,130.3955,130.5442,20309.0
2025-03-21 14:25:00,131.6,131.78,131.6,131.67,8597.0,130.4847,130.6632,130.4847,130.5542,8597.0
2025-03-21 14:30:00,131.66,131.95,131.62,131.85,10132.0,130.5442,130.8318,130.5046,130.7326,10132.0
2025-03-21 14:35:00,131.89,132.02,131.87,131.97,5568.0,130.7723,130.9012,130.7525,130.8516,5568.0
2025-03-21 14:40:00,131.97,132.14,131.84,131.94,8423.0,130.8516,131.0202,130.7227,130.8219,8423.0
2025-03-21 14:45:00,131.92,131.92,131.63,131.64,5661.0,130.802,130.802,130.5145,130.5244,5661.0
2025-03-21 14:50:00,131.67,131.72,131.53,131.58,12129.0,130.5542,130.6037,130.4153,130.4649,12129.0
2025-03-21 14:55:00,131.64,131.64,131.42,131.43,4686.0,130.5244,130.5244,130.3063,130.3162,4686.0
2025-03-21 15:00:00,131.43,131.43,131.19,131.27,14784.0,130.3162,130.3162,130.0782,130.1575,14784.0
2025-03-21 15:05:00,131.27,131.43,131.22,131.27,10962.0,130.1575,130.3162,130.108,130.1575,10962.0
2025-03-21 15:10:00,131.34,131.34,131.13,131.2,18166.0,130.2269,130.2269,130.0187,130.0881,18166.0
2025-03-21 15:15:00,131.21,131.33,131.16,131.33,6740.0,130.0981,130.217,130.0485,130.217,6740.0
2025-03-21 15:20:00,131.33,131.4,131.26,131.33,9518.0,130.217,130.2864,130.1476,130.217,9518.0
2025-03-21 15:25:00,131.34,131.36,131.16,131.21,15571.0,130.2269,130.2468,130.0485,130.0981,15571.0
2025-03-21 15:30:00,131.22,131.41,131.11,131.29,27611.0,130.108,130.2964,129.9989,130.1774,27611.0
2025-03-21 15:35:00,131.17,131.5,131.02,131.14,35281.0,130.0584,130.3856,129.9097,130.0286,35281.0
2025-03-21 15:40:00,131.18,131.61,131.17,131.41,47468.0,130.0683,130.4947,130.0584,130.2964,47468.0
2025-03-21 15:45:00,131.44,131.79,131.26,131.71,44386.0,130.3261,130.6731,130.1476,130.5938,44386.0
2025-03-21 15:50:00,131.72,131.8,131.11,131.21,97494.0,130.6037,130.6831,129.9989,130.0981,97494.0
2025-03-21 15:55:00,131.23,131.6,130.93,131.52,299478.0,130.1179,130.4847,129.8204,130.4054,299478.0
2025-03-24 09:30:00,131.29,133.68,131.24,133.68,62627.0,130.1774,132.5471,130.1278,132.5471,62627.0
2025-03-24 09:35:00,133.58,133.74,132.94,133.35,25859.0,132.448,132.6066,131.8134,132.2199,25859.0
2025-03-24 09:40:00,133.4,134.14,133.39,133.84,21547.0,132.2695,133.0032,132.2596,132.7058,21547.0
2025-03-24 09:45:00,133.65,133.89,133.38,133.78,9172.0,132.5174,132.7553,132.2497,132.6463,9172.0
2025-03-24 09:50:00,133.65,133.83,133.0,133.03,25576.0,132.5174,132.6958,131.8729,131.9026,25576.0
2025-03-24 09:55:00,132.95,132.99,132.26,132.68,9606.0,131.8233,131.863,131.1392,131.5556,9606.0
2025-03-24 10:00:00,132.6,133.09,132.41,133.03,15854.0,131.4763,131.9621,131.2879,131.9026,15854.0
2025-03-24 10:05:00,133.03,133.91,132.92,133.86,18144.0,131.9026,132.7752,131.7936,132.7256,18144.0
2025-03-24 10:10:00,133.79,133.92,133.54,133.58,33243.0,132.6562,132.7851,132.4083,132.448,33243.0
2025-03-24 10:15:00,133.62,133.68,133.15,133.15,18384.0,132.4876,132.5471,132.0216,132.0216,18384.0
2025-03-24 10:20:00,133.19,133.2,132.79,132.79,6018.0,132.0613,132.0712,131.6647,131.6647,6018.0
2025-03-24 10:25:00,132.86,133.0,132.63,132.72,16086.0,131.7341,131.8729,131.506,131.5953,16086.0
2025-03-24 10:30:00,132.72,132.88,132.57,132.85,16279.0,131.5953,131.7539,131.4465,131.7242,16279.0
2025-03-24 10:35:00,132.83,133.07,132.78,132.93,13834.0,131.7043,131.9423,131.6547,131.8035,13834.0
2025-03-24 10:40:00,132.97,133.15,132.93,133.02,12871.0,131.8431,132.0216,131.8035,131.8927,12871.0
2025-03-24 10:45:00,133.02,133.19,132.95,133.05,19954.0,131.8927,132.0613,131.8233,131.9225,19954.0
2025-03-24 10:50:00,133.09,133.25,133.0,133.0,6384.0,131.9621,132.1208,131.8729,131.8729,6384.0
2025-03-24 10:55:00,133.03,133.11,132.82,132.82,7624.0,131.9026,131.9819,131.6944,131.6944,7624.0
2025-03-24 11:00:00,132.84,132.94,132.44,132.46,28635.0,131.7142,131.8134,131.3176,131.3375,28635.0
2025-03-24 11:05:00,132.54,132.6,132.11,132.16,21546.0,131.4168,131.4763,130.9904,131.04,21546.0
2025-03-24 11:10:00,132.19,132.58,132.16,132.54,10520.0,131.0697,131.4564,131.04,131.4168,10520.0
2025-03-24 11:15:00,132.55,132.66,132.5,132.57,14769.0,131.4267,131.5358,131.3771,131.4465,14769.0
2025-03-24 11:20:00,132.6,133.15,132.6,133.09,26991.0,131.4763,132.0216,131.4763,131.9621,26991.0
2025-03-24 11:25:00,133.15,133.45,133.05,133.26,81582.0,132.0216,132.3191,131.9225,132.1307,81582.0
2025-03-24 11:30:00,133.27,133.56,133.2,133.47,36851.0,132.1406,132.4281,132.0712,132.3389,36851.0
2025-03-24 11:35:00,133.46,133.58,133.35,133.53,71377.0,132.329,132.448,132.2199,132.3984,71377.0
2025-03-24 11:40:00,133.5,133.59,133.34,133.53,35058.0,132.3686,132.4579,132.21,132.3984,35058.0
2025-03-24 11:45:00,133.53,133.87,133.47,133.77,25087.0,132.3984,132.7355,132.3389,132.6364,25087.0
2025-03-24 11:50:00,133.81,133.93,133.81,133.87,9980.0,132.676,132.795,132.676,132.7355,9980.0
2025-03-24 11:55:00,133.87,134.05,133.78,134.03,16011.0,132.7355,132.914,132.6463,132.8942,16011.0
2025-03-24 12:00:00,134.03,134.03,133.86,134.0,16766.0,132.8942,132.8942,132.7256,132.8644,16766.0
2025-03-24 12:05:00,134.04,134.14,134.04,134.13,5759.0,132.9041,133.0032,132.9041,132.9933,5759.0
2025-03-24 12:10:00,134.13,134.19,133.95,134.03,15576.0,132.9933,133.0528,132.8148,132.8942,15576.0
2025-03-24 12:15:00,134.03,134.27,133.87,133.88,23118.0,132.8942,133.1321,132.7355,132.7454,23118.0
2025-03-24 12:20:00,133.87,133.91,133.47,133.65,11591.0,132.7355,132.7752,132.3389,132.5174,11591.0
2025-03-24 12:25:00,133.56,133.56,133.44,133.46,20879.0,132.4281,132.4281,132.3092,132.329,20879.0
2025-03-24 12:30:00,133.41,133.58,133.41,133.5,37845.0,132.2794,132.448,132.2794,132.3686,37845.0
2025-03-24 12:35:00,133.51,133.7,133.49,133.67,8173.0,132.3786,132.5669,132.3587,132.5372,8173.0
2025-03-24 12:40:00,133.64,133.67,133.42,133.44,27544.0,132.5075,132.5372,132.2893,132.3092,27544.0
2025-03-24 12:45:00,133.45,133.58,133.34,133.44,20028.0,132.3191,132.448,132.21,132.3092,20028.0
2025-03-24 12:50:00,133.44,133.57,133.36,133.49,24646.0,132.3092,132.4381,132.2298,132.3587,24646.0
2025-03-24 12:55:00,133.5,133.64,133.47,133.51,14369.0,132.3686,132.5075,132.3389,132.3786,14369.0
2025-03-24 13:00:00,133.53,133.57,133.43,133.47,20896.0,132.3984,132.4381,132.2992,132.3389,20896.0
2025-03-24 13:05:00,133.47,133.48,133.35,133.44,21154.0,132.3389,132.3488,132.2199,132.3092,21154.0
2025-03-24 13:10:00,133.44,133.49,133.35,133.46,17239.0,132.3092,132.3587,132.2199,132.329,17239.0
2025-03-24 13:15:00,133.46,133.46,133.07,133.17,65316.0,132.329,132.329,131.9423,132.0414,65316.0
2025-03-24 13:20:00,133.17,133.17,132.26,132.33,37356.0,132.0414,132.0414,131.1392,131.2086,37356.0
2025-03-24 13:25:00,132.29,132.58,132.2,132.58,11079.0,131.1689,131.4564,131.0797,131.4564,11079.0
2025-03-24 13:30:00,132.54,132.58,132.24,132.33,10792.0,131.4168,131.4564,131.1193,131.2086,10792.0
2025-03-24 13:35:00,132.33,132.48,132.18,132.19,6870.0,131.2086,131.3573,131.0598,131.0697,6870.0
2025-03-24 13:40:00,132.31,132.32,131.82,131.83,10971.0,131.1887,131.1986,130.7029,130.7128,10971.0
2025-03-24 13:45:00,131.88,131.94,131.65,131.72,8328.0,130.7624,130.8219,130.5343,130.6037,8328.0
2025-03-24 13:50:00,131.72,131.95,131.72,131.95,5131.0,130.6037,130.8318,130.6037,130.8318,5131.0
2025-03-24 13:55:00,132.0,132.01,131.85,131.85,6660.0,130.8814,130.8913,130.7326,130.7326,6660.0
2025-03-24 14:00:00,131.85,131.9,131.53,131.56,8563.0,130.7326,130.7822,130.4153,130.4451,8563.0
2025-03-24 14:05:00,131.56,131.76,131.56,131.76,11654.0,130.4451,130.6434,130.4451,130.6434,11654.0
2025-03-24 14:10:00,131.72,131.73,131.49,131.53,10600.0,130.6037,130.6136,130.3757,130.4153,10600.0
2025-03-24 14:15:00,131.48,131.54,131.27,131.27,7297.0,130.3658,130.4253,130.1575,130.1575,7297.0
2025-03-24 14:20:00,131.35,131.41,131.18,131.18,8916.0,130.2369,130.2964,130.0683,130.0683,8916.0
2025-03-24 14:25:00,131.16,131.35,131.15,131.22,9519.0,130.0485,130.2369,130.0386,130.108,9519.0
2025-03-24 14:30:00,131.23,131.28,130.99,131.06,13295.0,130.1179,130.1675,129.8799,129.9493,13295.0
2025-03-24 14:35:00,131.05,131.05,130.54,130.61,43291.0,129.9394,129.9394,129.4337,129.5031,43291.0
2025-03-24 14:40:00,130.62,131.05,130.6,130.93,22649.0,129.5131,129.9394,129.4932,129.8204,22649.0
2025-03-24 14:45:00,130.82,130.94,130.76,130.77,14219.0,129.7114,129.8303,129.6519,129.6618,14219.0
2025-03-24 14:50:00,130.78,130.87,130.67,130.71,16205.0,129.6717,129.7609,129.5626,129.6023,16205.0
2025-03-24 14:55:00,130.75,130.9,130.75,130.84,7638.0,129.6419,129.7907,129.6419,129.7312,7638.0
2025-03-24 15:00:00,130.84,131.17,130.81,130.98,19527.0,129.7312,130.0584,129.7014,129.87,19527.0
2025-03-24 15:05:00,131.03,131.1,130.96,131.05,11115.0,129.9196,129.989,129.8502,129.9394,11115.0
2025-03-24 15:10:00,131.06,131.26,131.0,131.24,18017.0,129.9493,130.1476,129.8898,130.1278,18017.0
2025-03-24 15:15:00,131.16,131.65,131.16,131.35,27569.0,130.0485,130.5343,130.0485,130.2369,27569.0
2025-03-24 15:20:00,131.35,131.54,131.34,131.38,12687.0,130.2369,130.4253,130.2269,130.2666,12687.0
2025-03-24 15:25:00,131.38,131.41,131.21,131.26,10984.0,130.2666,130.2964,130.0981,130.1476,10984.0
2025-03-24 15:30:00,131.3,131.79,131.3,131.5,25996.0,130.1873,130.6731,130.1873,130.3856,25996.0
2025-03-24 15:35:00,131.51,131.75,131.49,131.64,13387.0,130.3955,130.6335,130.3757,130.5244,13387.0
2025-03-24 15:40:00,131.65,131.86,131.57,131.63,23162.0,130.5343,130.7425,130.455,130.5145,23162.0
2025-03-24 15:45:00,131.63,132.18,131.63,132.13,45491.0,130.5145,131.0598,130.5145,131.0103,45491.0
2025-03-24 15:50:00,132.23,132.43,131.86,132.42,111465.0,131.1094,131.3077,130.7425,131.2978,111465.0
2025-03-24 15:55:00,132.34,132.35,131.86,131.99,148485.0,131.2185,131.2284,130.7425,130.8714,148485.0
2025-03-25 09:30:00,132.67,133.63,132.4,133.15,24933.0,131.5457,132.4975,131.278,132.0216,24933.0
2025-03-25 09:35:00,133.05,133.5,132.41,133.21,12874.0,131.9225,132.3686,131.2879,132.0811,12874.0
2025-03-25 09:40:00,133.32,133.45,133.01,133.25,7590.0,132.1902,132.3191,131.8828,132.1208,7590.0
2025-03-25 09:45:00,133.21,134.0,133.21,133.86,11121.0,132.0811,132.8644,132.0811,132.7256,11121.0
2025-03-25 09:50:00,133.74,133.75,133.07,133.24,7917.0,132.6066,132.6165,131.9423,132.1108,7917.0
2025-03-25 09:55:00,133.24,133.25,132.69,132.73,6956.0,132.1108,132.1208,131.5655,131.6052,6956.0
2025-03-25 10:00:00,132.63,133.12,132.13,132.89,32957.0,131.506,131.9919,131.0103,131.7638,32957.0
2025-03-25 10:05:00,132.83,133.41,132.82,133.41,14905.0,131.7043,132.2794,131.6944,132.2794,14905.0
2025-03-25 10:10:00,133.41,133.68,133.37,133.4,22888.0,132.2794,132.5471,132.2397,132.2695,22888.0
2025-03-25 10:15:00,133.31,133.53,132.96,133.09,9456.0,132.1803,132.3984,131.8332,131.9621,9456.0
2025-03-25 10:20:00,133.09,133.39,133.09,133.17,4483.0,131.9621,132.2596,131.9621,132.0414,4483.0
2025-03-25 10:25:00,133.14,133.52,133.13,133.38,20151.0,132.0117,132.3885,132.0018,132.2497,20151.0
2025-03-25 10:30:00,133.31,133.31,133.06,133.16,3612.0,132.1803,132.1803,131.9324,132.0315,3612.0
2025-03-25 10:35:00,133.26,133.26,132.88,132.96,10756.0,132.1307,132.1307,131.7539,131.8332,10756.0
2025-03-25 10:40:00,132.92,132.92,132.7,132.79,5302.0,131.7936,131.7936,131.5754,131.6647,5302.0
2025-03-25 10:45:00,132.86,133.01,132.73,132.97,11708.0,131.7341,131.8828,131.6052,131.8431,11708.0
2025-03-25 10:50:00,132.96,133.07,132.84,132.84,8016.0,131.8332,131.9423,131.7142,131.7142,8016.0
2025-03-25 10:55:00,132.79,132.79,132.47,132.48,3710.0,131.6647,131.6647,131.3474,131.3573,3710.0
2025-03-25 11:00:00,132.45,132.46,131.67,132.02,35259.0,131.3275,131.3375,130.5542,130.9012,35259.0
2025-03-25 11:05:00,132.03,132.16,131.85,132.05,9156.0,130.9111,131.04,130.7326,130.9309,9156.0
2025-03-25 11:10:00,132.09,132.25,132.09,132.22,7905.0,130.9706,131.1292,130.9706,131.0995,7905.0
2025-03-25 11:15:00,132.23,132.43,132.12,132.12,12146.0,131.1094,131.3077,131.0003,131.0003,12146.0
2025-03-25 11:20:00,132.13,132.29,132.08,132.17,7716.0,131.0103,131.1689,130.9607,131.0499,7716.0
2025-03-25 11:25:00,132.17,132.28,132.04,132.07,4619.0,131.0499,131.159,130.921,130.9508,4619.0
2025-03-25 11:30:00,132.28,132.31,132.15,132.25,6772.0,131.159,131.1887,131.0301,131.1292,6772.0
2025-03-25 11:35:00,132.24,132.36,132.19,132.28,13250.0,131.1193,131.2383,131.0697,131.159,13250.0
2025-03-25 11:40:00,132.28,132.4,132.25,132.4,12710.0,131.159,131.278,131.1292,131.278,12710.0
2025-03-25 11:45:00,132.32,132.38,132.3,132.38,1690.0,131.1986,131.2581,131.1788,131.2581,1690.0
2025-03-25 11:50:00,132.38,132.54,132.32,132.5,14313.0,131.2581,131.4168,131.1986,131.3771,14313.0
2025-03-25 11:55:00,132.49,132.58,132.36,132.48,21083.0,131.3672,131.4564,131.2383,131.3573,21083.0
2025-03-25 12:00:00,132.49,132.55,132.21,132.49,19742.0,131.3672,131.4267,131.0896,131.3672,19742.0
2025-03-25 12:05:00,132.55,132.62,132.42,132.42,13886.0,131.4267,131.4961,131.2978,131.2978,13886.0
2025-03-25 12:10:00,132.52,132.56,132.39,132.49,5040.0,131.3969,131.4366,131.2681,131.3672,5040.0
2025-03-25 12:15:00,132.49,132.68,132.48,132.59,17462.0,131.3672,131.5556,131.3573,131.4664,17462.0
2025-03-25 12:20:00,132.52,132.93,132.49,132.77,27517.0,131.3969,131.8035,131.3672,131.6448,27517.0
2025-03-25 12:25:00,132.77,132.87,132.7,132.74,7759.0,131.6448,131.744,131.5754,131.6151,7759.0
2025-03-25 12:30:00,132.78,132.79,132.49,132.65,16928.0,131.6547,131.6647,131.3672,131.5258,16928.0
2025-03-25 12:35:00,132.65,132.65,132.18,132.18,8875.0,131.5258,131.5258,131.0598,131.0598,8875.0
2025-03-25 12:40:00,132.18,132.3,132.05,132.11,11551.0,131.0598,131.1788,130.9309,130.9904,11551.0
2025-03-25 12:45:00,132.1,132.13,132.03,132.13,1480.0,130.9805,131.0103,130.9111,131.0103,1480.0
2025-03-25 12:50:00,132.06,132.17,131.9,132.17,11845.0,130.9408,131.0499,130.7822,131.0499,11845.0
2025-03-25 12:55:00,132.15,132.23,132.09,132.16,5761.0,131.0301,131.1094,130.9706,131.04,5761.0
2025-03-25 13:00:00,132.15,132.51,132.15,132.41,7362.0,131.0301,131.387,131.0301,131.2879,7362.0
2025-03-25 13:05:00,132.49,132.79,132.4,132.62,12199.0,131.3672,131.6647,131.278,131.4961,12199.0
2025-03-25 13:10:00,132.52,132.61,132.52,132.59,3340.0,131.3969,131.4862,131.3969,131.4664,3340.0
2025-03-25 13:15:00,132.58,132.59,132.45,132.5,10597.0,131.4564,131.4664,131.3275,131.3771,10597.0
2025-03-25 13:20:00,132.5,132.5,132.2,132.25,11777.0,131.3771,131.3771,131.0797,131.1292,11777.0
2025-03-25 13:25:00,132.18,132.23,132.15,132.22,3054.0,131.0598,131.1094,131.0301,131.0995,3054.0
2025-03-25 13:30:00,132.21,132.34,132.09,132.09,6202.0,131.0896,131.2185,130.9706,130.9706,6202.0
2025-03-25 13:35:00,132.09,132.12,132.0,132.03,2357.0,130.9706,131.0003,130.8814,130.9111,2357.0
2025-03-25 13:40:00,132.04,132.08,131.88,131.91,11218.0,130.921,130.9607,130.7624,130.7921,11218.0
2025-03-25 13:45:00,131.9,131.93,131.81,131.93,5295.0,130.7822,130.8119,130.693,130.8119,5295.0
2025-03-25 13:50:00,131.88,131.91,131.72,131.77,7493.0,130.7624,130.7921,130.6037,130.6533,7493.0
2025-03-25 13:55:00,131.77,131.77,131.55,131.56,8594.0,130.6533,130.6533,130.4352,130.4451,8594.0
2025-03-25 14:00:00,131.6,131.73,131.55,131.61,5376.0,130.4847,130.6136,130.4352,130.4947,5376.0
2025-03-25 14:05:00,131.62,131.62,131.43,131.55,8954.0,130.5046,130.5046,130.3162,130.4352,8954.0
2025-03-25 14:10:00,131.61,131.68,131.54,131.58,6830.0,130.4947,130.5641,130.4253,130.4649,6830.0
2025-03-25 14:15:00,131.59,131.59,131.43,131.43,4290.0,130.4748,130.4748,130.3162,130.3162,4290.0
2025-03-25 14:20:00,131.38,131.38,131.2,131.27,2922.0,130.2666,130.2666,130.0881,130.1575,2922.0
2025-03-25 14:25:00,131.25,131.32,131.0,131.13,23214.0,130.1377,130.2071,129.8898,130.0187,23214.0
2025-03-25 14:30:00,131.15,131.22,131.04,131.21,11453.0,130.0386,130.108,129.9295,130.0981,11453.0
2025-03-25 14:35:00,131.22,131.3,131.21,131.22,4506.0,130.108,130.1873,130.0981,130.108,4506.0
2025-03-25 14:40:00,131.27,131.42,131.27,131.34,11691.0,130.1575,130.3063,130.1575,130.2269,11691.0
2025-03-25 14:45:00,131.38,131.52,131.27,131.28,7746.0,130.2666,130.4054,130.1575,130.1675,7746.0
2025-03-25 14:50:00,131.31,131.67,131.31,131.65,7827.0,130.1972,130.5542,130.1972,130.5343,7827.0
2025-03-25 14:55:00,131.66,131.66,131.42,131.46,4140.0,130.5442,130.5442,130.3063,130.3459,4140.0
2025-03-25 15:00:00,131.44,131.61,131.4,131.61,15733.0,130.3261,130.4947,130.2864,130.4947,15733.0
2025-03-25 15:05:00,131.61,132.0,131.59,132.0,6097.0,130.4947,130.8814,130.4748,130.8814,6097.0
2025-03-25 15:10:00,131.95,132.12,131.89,132.11,5886.0,130.8318,131.0003,130.7723,130.9904,5886.0
2025-03-25 15:15:00,132.07,132.26,131.99,132.01,15468.0,130.9508,131.1392,130.8714,130.8913,15468.0
2025-03-25 15:20:00,132.02,132.08,131.87,132.02,10029.0,130.9012,130.9607,130.7525,130.9012,10029.0
2025-03-25 15:25:00,132.03,132.11,131.95,132.03,12424.0,130.9111,130.9904,130.8318,130.9111,12424.0
2025-03-25 15:30:00,132.09,132.42,132.08,132.41,13922.0,130.9706,131.2978,130.9607,131.2879,13922.0
2025-03-25 15:35:00,132.36,132.65,132.13,132.27,41041.0,131.2383,131.5258,131.0103,131.1491,41041.0
2025-03-25 15:40:00,132.34,132.66,132.22,132.51,27080.0,131.2185,131.5358,131.0995,131.387,27080.0
2025-03-25 15:45:00,132.47,132.69,132.47,132.63,26299.0,131.3474,131.5655,131.3474,131.506,26299.0
2025-03-25 15:50:00,132.72,132.72,131.85,132.03,54110.0,131.5953,131.5953,130.7326,130.9111,54110.0
2025-03-25 15:55:00,132.03,132.09,131.75,132.01,162315.0,130.9111,130.9706,130.6335,130.8913,162315.0
2025-03-26 09:30:00,133.76,134.5,133.11,134.26,43771.0,132.6264,133.3602,131.9819,133.1222,43771.0
2025-03-26 09:35:00,133.81,135.5,133.81,134.78,25758.0,132.676,134.3517,132.676,133.6378,25758.0
2025-03-26 09:40:00,134.77,135.24,134.47,134.72,22507.0,133.6279,134.0939,133.3304,133.5783,22507.0
2025-03-26 09:45:00,134.72,135.09,134.44,135.01,15212.0,133.5783,133.9452,133.3007,133.8658,15212.0
2025-03-26 09:50:00,134.86,135.05,134.72,134.84,15135.0,133.7171,133.9055,133.5783,133.6973,15135.0
2025-03-26 09:55:00,134.81,135.9,134.7,135.75,16431.0,133.6675,134.7483,133.5585,134.5996,16431.0
2025-03-26 10:00:00,135.76,136.25,135.62,135.85,38442.0,134.6095,135.0953,134.4707,134.6987,38442.0
2025-03-26 10:05:00,135.88,136.06,135.64,135.89,9772.0,134.7285,134.9069,134.4905,134.7384,9772.0
2025-03-26 10:10:00,135.66,136.65,135.66,136.39,40045.0,134.5103,135.4919,134.5103,135.2342,40045.0
2025-03-26 10:15:00,136.52,136.94,136.36,136.79,35609.0,135.3631,135.7795,135.2044,135.6308,35609.0
2025-03-26 10:20:00,136.78,137.46,136.4,136.85,48553.0,135.6208,136.2951,135.2441,135.6903,48553.0
2025-03-26 10:25:00,136.75,136.84,136.4,136.4,11128.0,135.5911,135.6803,135.2441,135.2441,11128.0
2025-03-26 10:30:00,136.31,136.39,135.58,135.58,33485.0,135.1548,135.2342,134.431,134.431,33485.0
2025-03-26 10:35:00,135.58,135.78,135.19,135.24,55418.0,134.431,134.6293,134.0443,134.0939,55418.0
2025-03-26 10:40:00,135.25,135.46,135.09,135.39,18678.0,134.1038,134.312,133.9452,134.2426,18678.0
2025-03-26 10:45:00,135.39,135.59,135.18,135.19,12919.0,134.2426,134.4409,134.0344,134.0443,12919.0
2025-03-26 10:50:00,135.19,135.2,134.82,134.91,10002.0,134.0443,134.0542,133.6775,133.7667,10002.0
2025-03-26 10:55:00,134.76,134.94,134.36,134.36,18776.0,133.618,133.7964,133.2214,133.2214,18776.0
2025-03-26 11:00:00,134.3,134.96,134.1,134.92,15893.0,133.1619,133.8163,132.9636,133.7766,15893.0
2025-03-26 11:05:00,135.03,135.09,134.8,135.0,7769.0,133.8857,133.9452,133.6576,133.8559,7769.0
2025-03-26 11:10:00,134.94,135.18,134.83,134.92,11790.0,133.7964,134.0344,133.6874,133.7766,11790.0
2025-03-26 11:15:00,134.92,134.92,134.6,134.83,9540.0,133.7766,133.7766,133.4593,133.6874,9540.0
2025-03-26 11:20:00,134.81,135.04,134.8,134.92,8384.0,133.6675,133.8956,133.6576,133.7766,8384.0
2025-03-26 11:25:00,134.87,134.93,134.3,134.48,23858.0,133.727,133.7865,133.1619,133.3403,23858.0
2025-03-26 11:30:00,134.5,134.51,134.27,134.28,17240.0,133.3602,133.3701,133.1321,133.142,17240.0
2025-03-26 11:35:00,134.36,134.73,134.35,134.61,12834.0,133.2214,133.5882,133.2114,133.4692,12834.0
2025-03-26 11:40:00,134.58,134.71,134.47,134.71,6519.0,133.4395,133.5684,133.3304,133.5684,6519.0
2025-03-26 11:45:00,134.76,134.87,134.59,134.77,7706.0,133.618,133.727,133.4494,133.6279,7706.0
2025-03-26 11:50:00,134.77,134.97,134.63,134.88,20372.0,133.6279,133.8262,133.4891,133.7369,20372.0
2025-03-26 11:55:00,134.83,134.96,134.65,134.89,15331.0,133.6874,133.8163,133.5089,133.7469,15331.0
2025-03-26 12:00:00,134.89,135.0,134.75,134.85,9330.0,133.7469,133.8559,133.6081,133.7072,9330.0
2025-03-26 12:05:00,134.82,134.94,134.58,134.75,11265.0,133.6775,133.7964,133.4395,133.6081,11265.0
2025-03-26 12:10:00,134.7,134.94,134.52,134.52,12539.0,133.5585,133.7964,133.38,133.38,12539.0
2025-03-26 12:15:00,134.47,134.6,134.39,134.57,6205.0,133.3304,133.4593,133.2511,133.4296,6205.0
2025-03-26 12:20:00,134.54,134.77,134.39,134.73,11510.0,133.3998,133.6279,133.2511,133.5882,11510.0
2025-03-26 12:25:00,134.78,134.94,134.68,134.94,9810.0,133.6378,133.7964,133.5386,133.7964,9810.0
2025-03-26 12:30:00,134.88,135.16,134.69,134.81,26916.0,133.7369,134.0146,133.5486,133.6675,26916.0
2025-03-26 12:35:00,134.86,134.95,134.79,134.81,6565.0,133.7171,133.8064,133.6477,133.6675,6565.0
2025-03-26 12:40:00,134.88,134.96,134.73,134.78,16624.0,133.7369,133.8163,133.5882,133.6378,16624.0
2025-03-26 12:45:00,134.78,135.02,134.78,135.01,6873.0,133.6378,133.8758,133.6378,133.8658,6873.0
2025-03-26 12:50:00,135.02,135.03,134.6,134.71,10234.0,133.8758,133.8857,133.4593,133.5684,10234.0
2025-03-26 12:55:00,134.7,134.7,134.43,134.44,11928.0,133.5585,133.5585,133.2908,133.3007,11928.0
2025-03-26 13:00:00,134.42,134.53,134.27,134.52,13031.0,133.2808,133.3899,133.1321,133.38,13031.0
2025-03-26 13:05:00,134.51,134.72,134.51,134.72,2637.0,133.3701,133.5783,133.3701,133.5783,2637.0
2025-03-26 13:10:00,134.72,134.89,134.67,134.72,11334.0,133.5783,133.7469,133.5287,133.5783,11334.0
2025-03-26 13:15:00,134.72,134.87,134.48,134.53,6782.0,133.5783,133.727,133.3403,133.3899,6782.0
2025-03-26 13:20:00,134.56,134.7,134.42,134.47,6873.0,133.4197,133.5585,133.2808,133.3304,6873.0
2025-03-26 13:25:00,134.53,134.56,134.35,134.5,8478.0,133.3899,133.4197,133.2114,133.3602,8478.0
2025-03-26 13:30:00,134.42,134.51,134.29,134.39,6339.0,133.2808,133.3701,133.1519,133.2511,6339.0
2025-03-26 13:35:00,134.34,134.43,134.05,134.08,12574.0,133.2015,133.2908,132.914,132.9437,12574.0
2025-03-26 13:40:00,134.16,134.44,134.16,134.34,9857.0,133.0231,133.3007,133.0231,133.2015,9857.0
2025-03-26 13:45:00,134.34,134.49,134.21,134.33,8204.0,133.2015,133.3503,133.0726,133.1916,8204.0
2025-03-26 13:50:00,134.38,134.42,134.28,134.42,9048.0,133.2412,133.2808,133.142,133.2808,9048.0
2025-03-26 13:55:00,134.46,134.54,134.37,134.47,7563.0,133.3205,133.3998,133.2313,133.3304,7563.0
2025-03-26 14:00:00,134.39,134.72,134.35,134.72,7721.0,133.2511,133.5783,133.2114,133.5783,7721.0
2025-03-26 14:05:00,134.76,134.82,134.46,134.56,9256.0,133.618,133.6775,133.3205,133.4197,9256.0
2025-03-26 14:10:00,134.56,134.58,134.44,134.48,6911.0,133.4197,133.4395,133.3007,133.3403,6911.0
2025-03-26 14:15:00,134.52,134.52,134.33,134.34,7596.0,133.38,133.38,133.1916,133.2015,7596.0
2025-03-26 14:20:00,134.4,134.4,134.06,134.08,12098.0,133.261,133.261,132.9239,132.9437,12098.0
2025-03-26 14:25:00,134.07,134.23,134.02,134.16,8685.0,132.9338,133.0925,132.8842,133.0231,8685.0
2025-03-26 14:30:00,134.12,134.21,134.08,134.21,2454.0,132.9834,133.0726,132.9437,133.0726,2454.0
2025-03-26 14:35:00,134.21,134.31,134.14,134.3,4464.0,133.0726,133.1718,133.0032,133.1619,4464.0
2025-03-26 14:40:00,134.3,134.32,134.16,134.27,11764.0,133.1619,133.1817,133.0231,133.1321,11764.0
2025-03-26 14:45:00,134.28,134.36,134.09,134.36,7919.0,133.142,133.2214,132.9536,133.2214,7919.0
2025-03-26 14:50:00,134.2,134.27,134.17,134.17,4120.0,133.0627,133.1321,133.033,133.033,4120.0
2025-03-26 14:55:00,134.15,134.32,134.11,134.15,10263.0,133.0131,133.1817,132.9735,133.0131,10263.0
2025-03-26 15:00:00,134.16,134.29,134.15,134.19,6835.0,133.0231,133.1519,133.0131,133.0528,6835.0
2025-03-26 15:05:00,134.19,134.48,134.18,134.47,6980.0,133.0528,133.3403,133.0429,133.3304,6980.0
2025-03-26 15:10:00,134.4,134.46,134.33,134.44,10266.0,133.261,133.3205,133.1916,133.3007,10266.0
2025-03-26 15:15:00,134.44,134.66,134.39,134.59,17133.0,133.3007,133.5188,133.2511,133.4494,17133.0
2025-03-26 15:20:00,134.56,134.93,134.56,134.64,11130.0,133.4197,133.7865,133.4197,133.499,11130.0
2025-03-26 15:25:00,134.64,134.64,134.32,134.36,10058.0,133.499,133.499,133.1817,133.2214,10058.0
2025-03-26 15:30:00,134.39,134.5,134.31,134.43,12700.0,133.2511,133.3602,133.1718,133.2908,12700.0
2025-03-26 15:35:00,134.43,134.52,134.36,134.45,13884.0,133.2908,133.38,133.2214,133.3106,13884.0
2025-03-26 15:40:00,134.45,134.71,134.38,134.56,17474.0,133.3106,133.5684,133.2412,133.4197,17474.0
2025-03-26 15:45:00,134.55,134.76,134.49,134.75,11455.0,133.4097,133.618,133.3503,133.6081,11455.0
2025-03-26 15:50:00,134.78,134.91,134.41,134.59,47908.0,133.6378,133.7667,133.2709,133.4494,47908.0
2025-03-26 15:55:00,134.64,134.65,134.38,134.49,119026.0,133.499,133.5089,133.2412,133.3503,119026.0
2025-03-27 09:30:00,133.15,134.79,131.0,131.4,46992.0,132.0216,133.6477,129.8898,130.2864,46992.0
2025-03-27 09:35:00,131.92,132.47,130.73,132.02,10434.0,130.802,131.3474,129.6221,130.9012,10434.0
2025-03-27 09:40:00,132.5,132.69,131.68,131.82,23699.0,131.3771,131.5655,130.5641,130.7029,23699.0
2025-03-27 09:45:00,131.66,132.01,131.34,131.42,32431.0,130.5442,130.8913,130.2269,130.3063,32431.0
2025-03-27 09:50:00,131.39,132.25,131.39,131.85,51554.0,130.2765,131.1292,130.2765,130.7326,51554.0
2025-03-27 09:55:00,132.02,132.53,132.02,132.39,40904.0,130.9012,131.4069,130.9012,131.2681,40904.0
2025-03-27 10:00:00,132.35,133.0,132.15,132.64,29439.0,131.2284,131.8729,131.0301,131.5159,29439.0
2025-03-27 10:05:00,132.59,132.76,132.27,132.36,10305.0,131.4664,131.6349,131.1491,131.2383,10305.0
2025-03-27 10:10:00,132.3,132.4,131.54,131.71,34693.0,131.1788,131.278,130.4253,130.5938,34693.0
2025-03-27 10:15:00,131.69,132.62,131.58,132.43,22426.0,130.574,131.4961,130.4649,131.3077,22426.0
2025-03-27 10:20:00,132.49,132.84,132.29,132.51,12537.0,131.3672,131.7142,131.1689,131.387,12537.0
2025-03-27 10:25:00,132.56,132.89,132.31,132.89,10650.0,131.4366,131.7638,131.1887,131.7638,10650.0
2025-03-27 10:30:00,132.92,133.24,132.68,133.09,9339.0,131.7936,132.1108,131.5556,131.9621,9339.0
2025-03-27 10:35:00,133.05,133.55,133.0,133.48,9800.0,131.9225,132.4182,131.8729,132.3488,9800.0
2025-03-27 10:40:00,133.61,134.0,133.51,133.62,15550.0,132.4777,132.8644,132.3786,132.4876,15550.0
2025-03-27 10:45:00,133.51,133.77,133.46,133.46,8575.0,132.3786,132.6364,132.329,132.329,8575.0
2025-03-27 10:50:00,133.52,133.53,133.14,133.25,8850.0,132.3885,132.3984,132.0117,132.1208,8850.0
2025-03-27 10:55:00,133.26,133.31,132.88,133.21,7537.0,132.1307,132.1803,131.7539,132.0811,7537.0
2025-03-27 11:00:00,133.09,133.44,133.07,133.42,5196.0,131.9621,132.3092,131.9423,132.2893,5196.0
2025-03-27 11:05:00,133.45,133.77,133.36,133.47,10276.0,132.3191,132.6364,132.2298,132.3389,10276.0
2025-03-27 11:10:00,133.47,133.57,133.37,133.51,10011.0,132.3389,132.4381,132.2397,132.3786,10011.0
2025-03-27 11:15:00,133.53,133.8,133.52,133.72,5196.0,132.3984,132.6661,132.3885,132.5868,5196.0
2025-03-27 11:20:00,133.66,133.7,133.51,133.58,8331.0,132.5273,132.5669,132.3786,132.448,8331.0
2025-03-27 11:25:00,133.58,133.65,133.31,133.4,8629.0,132.448,132.5174,132.1803,132.2695,8629.0
2025-03-27 11:30:00,133.32,133.33,133.14,133.26,9204.0,132.1902,132.2001,132.0117,132.1307,9204.0
2025-03-27 11:35:00,133.26,133.33,133.12,133.32,15151.0,132.1307,132.2001,131.9919,132.1902,15151.0
2025-03-27 11:40:00,133.2,133.34,133.12,133.19,9116.0,132.0712,132.21,131.9919,132.0613,9116.0
2025-03-27 11:45:00,133.19,133.19,132.92,132.92,6557.0,132.0613,132.0613,131.7936,131.7936,6557.0
2025-03-27 11:50:00,132.93,132.98,132.72,132.84,6629.0,131.8035,131.8531,131.5953,131.7142,6629.0
2025-03-27 11:55:00,132.78,133.07,132.65,133.07,8707.0,131.6547,131.9423,131.5258,131.9423,8707.0
2025-03-27 12:00:00,132.93,133.24,132.93,133.24,2417.0,131.8035,132.1108,131.8035,132.1108,2417.0
2025-03-27 12:05:00,133.24,133.4,133.16,133.4,4239.0,132.1108,132.2695,132.0315,132.2695,4239.0
2025-03-27 12:10:00,133.33,133.34,133.15,133.31,5163.0,132.2001,132.21,132.0216,132.1803,5163.0
2025-03-27 12:15:00,133.22,133.37,133.2,133.2,8929.0,132.091,132.2397,132.0712,132.0712,8929.0
2025-03-27 12:20:00,133.31,133.46,133.21,133.42,3753.0,132.1803,132.329,132.0811,132.2893,3753.0
2025-03-27 12:25:00,133.37,133.79,133.36,133.77,9432.0,132.2397,132.6562,132.2298,132.6364,9432.0
2025-03-27 12:30:00,133.69,133.87,133.51,133.53,6851.0,132.557,132.7355,132.3786,132.3984,6851.0
2025-03-27 12:35:00,133.51,133.53,133.32,133.38,8545.0,132.3786,132.3984,132.1902,132.2497,8545.0
2025-03-27 12:40:00,133.38,133.53,133.32,133.34,7392.0,132.2497,132.3984,132.1902,132.21,7392.0
2025-03-27 12:45:00,133.41,133.47,132.93,133.0,6579.0,132.2794,132.3389,131.8035,131.8729,6579.0
2025-03-27 12:50:00,132.99,133.15,132.94,133.03,5965.0,131.863,132.0216,131.8134,131.9026,5965.0
2025-03-27 12:55:00,133.02,133.04,132.73,132.92,7161.0,131.8927,131.9125,131.6052,131.7936,7161.0
2025-03-27 13:00:00,132.91,132.91,132.53,132.57,5560.0,131.7836,131.7836,131.4069,131.4465,5560.0
2025-03-27 13:05:00,132.56,132.97,132.56,132.77,11124.0,131.4366,131.8431,131.4366,131.6448,11124.0
2025-03-27 13:10:00,132.78,133.06,132.78,132.96,3621.0,131.6547,131.9324,131.6547,131.8332,3621.0
2025-03-27 13:15:00,132.97,133.12,132.9,132.93,8141.0,131.8431,131.9919,131.7737,131.8035,8141.0
2025-03-27 13:20:00,132.87,133.01,132.81,132.97,3256.0,131.744,131.8828,131.6845,131.8431,3256.0
2025-03-27 13:25:00,132.96,133.01,132.67,132.75,8691.0,131.8332,131.8828,131.5457,131.625,8691.0
2025-03-27 13:30:00,132.7,133.02,132.7,132.88,10452.0,131.5754,131.8927,131.5754,131.7539,10452.0
2025-03-27 13:35:00,132.93,132.93,132.69,132.78,5317.0,131.8035,131.8035,131.5655,131.6547,5317.0
2025-03-27 13:40:00,132.8,132.9,132.78,132.78,2586.0,131.6746,131.7737,131.6547,131.6547,2586.0
2025-03-27 13:45:00,132.82,132.82,132.65,132.81,8603.0,131.6944,131.6944,131.5258,131.6845,8603.0
2025-03-27 13:50:00,132.88,132.93,132.59,132.59,4247.0,131.7539,131.8035,131.4664,131.4664,4247.0
2025-03-27 13:55:00,132.53,132.65,132.44,132.62,6347.0,131.4069,131.5258,131.3176,131.4961,6347.0
2025-03-27 14:00:00,132.64,132.81,132.64,132.81,3548.0,131.5159,131.6845,131.5159,131.6845,3548.0
2025-03-27 14:05:00,132.77,132.93,132.76,132.89,7790.0,131.6448,131.8035,131.6349,131.7638,7790.0
2025-03-27 14:10:00,132.83,132.94,132.78,132.89,3212.0,131.7043,131.8134,131.6547,131.7638,3212.0
2025-03-27 14:15:00,132.9,132.98,132.78,132.85,13624.0,131.7737,131.8531,131.6547,131.7242,13624.0
2025-03-27 14:20:00,132.86,133.05,132.73,132.73,11343.0,131.7341,131.9225,131.6052,131.6052,11343.0
2025-03-27 14:25:00,132.72,132.79,132.58,132.58,11778.0,131.5953,131.6647,131.4564,131.4564,11778.0
2025-03-27 14:30:00,132.5,132.58,132.45,132.47,6057.0,131.3771,131.4564,131.3275,131.3474,6057.0
2025-03-27 14:35:00,132.47,132.56,132.33,132.48,19116.0,131.3474,131.4366,131.2086,131.3573,19116.0
2025-03-27 14:40:00,132.49,132.7,132.49,132.7,2875.0,131.3672,131.5754,131.3672,131.5754,2875.0
2025-03-27 14:45:00,132.74,132.83,132.64,132.74,5993.0,131.6151,131.7043,131.5159,131.6151,5993.0
2025-03-27 14:50:00,132.74,132.95,132.67,132.95,9197.0,131.6151,131.8233,131.5457,131.8233,9197.0
2025-03-27 14:55:00,132.93,132.96,132.49,132.49,9761.0,131.8035,131.8332,131.3672,131.3672,9761.0
2025-03-27 15:00:00,132.58,132.96,132.54,132.91,4375.0,131.4564,131.8332,131.4168,131.7836,4375.0
2025-03-27 15:05:00,132.93,132.97,132.78,132.97,12530.0,131.8035,131.8431,131.6547,131.8431,12530.0
2025-03-27 15:10:00,132.97,133.16,132.97,133.1,9372.0,131.8431,132.0315,131.8431,131.972,9372.0
2025-03-27 15:15:00,133.16,133.41,133.14,133.32,11432.0,132.0315,132.2794,132.0117,132.1902,11432.0
2025-03-27 15:20:00,133.34,133.59,133.34,133.51,11520.0,132.21,132.4579,132.21,132.3786,11520.0
2025-03-27 15:25:00,133.49,133.67,133.45,133.49,20125.0,132.3587,132.5372,132.3191,132.3587,20125.0
2025-03-27 15:30:00,133.45,133.58,133.32,133.49,18445.0,132.3191,132.448,132.1902,132.3587,18445.0
2025-03-27 15:35:00,133.5,133.53,133.31,133.53,25479.0,132.3686,132.3984,132.1803,132.3984,25479.0
2025-03-27 15:40:00,133.5,133.57,133.26,133.56,19735.0,132.3686,132.4381,132.1307,132.4281,19735.0
2025-03-27 15:45:00,133.52,133.57,133.35,133.57,18101.0,132.3885,132.4381,132.2199,132.4381,18101.0
2025-03-27 15:50:00,133.55,133.7,133.23,133.54,41319.0,132.4182,132.5669,132.1009,132.4083,41319.0
2025-03-27 15:55:00,133.6,133.82,133.08,133.21,112152.0,132.4678,132.6859,131.9522,132.0811,112152.0
2025-03-28 09:30:00,132.9,133.74,132.76,133.33,29064.0,131.7737,132.6066,131.6349,132.2001,29064.0
2025-03-28 09:35:00,133.67,134.48,133.67,134.19,10236.0,132.5372,133.3403,132.5372,133.0528,10236.0
2025-03-28 09:40:00,134.19,134.4,133.63,133.64,13370.0,133.0528,133.261,132.4975,132.5075,13370.0
2025-03-28 09:45:00,133.61,133.94,133.49,133.81,4004.0,132.4777,132.8049,132.3587,132.676,4004.0
2025-03-28 09:50:00,133.79,133.79,133.37,133.63,13297.0,132.6562,132.6562,132.2397,132.4975,13297.0
2025-03-28 09:55:00,133.63,134.13,133.49,133.93,12904.0,132.4975,132.9933,132.3587,132.795,12904.0
2025-03-28 10:00:00,133.92,134.51,133.37,134.0,37772.0,132.7851,133.3701,132.2397,132.8644,37772.0
2025-03-28 10:05:00,134.0,134.24,133.93,134.14,6142.0,132.8644,133.1024,132.795,133.0032,6142.0
2025-03-28 10:10:00,134.35,134.43,134.04,134.16,16647.0,133.2114,133.2908,132.9041,133.0231,16647.0
2025-03-28 10:15:00,133.99,134.29,133.92,134.11,5218.0,132.8545,133.1519,132.7851,132.9735,5218.0
2025-03-28 10:20:00,134.05,134.12,133.84,133.93,2888.0,132.914,132.9834,132.7058,132.795,2888.0
2025-03-28 10:25:00,133.97,134.08,133.91,134.0,4483.0,132.8347,132.9437,132.7752,132.8644,4483.0
2025-03-28 10:30:00,133.97,134.5,133.97,134.38,11267.0,132.8347,133.3602,132.8347,133.2412,11267.0
2025-03-28 10:35:00,134.39,134.51,134.13,134.43,22990.0,133.2511,133.3701,132.9933,133.2908,22990.0
2025-03-28 10:40:00,134.5,134.82,134.49,134.81,3959.0,133.3602,133.6775,133.3503,133.6675,3959.0
2025-03-28 10:45:00,134.75,134.81,134.51,134.62,20528.0,133.6081,133.6675,133.3701,133.4792,20528.0
2025-03-28 10:50:00,134.57,134.75,134.56,134.64,4896.0,133.4296,133.6081,133.4197,133.499,4896.0
2025-03-28 10:55:00,134.64,134.64,134.39,134.52,5240.0,133.499,133.499,133.2511,133.38,5240.0
2025-03-28 11:00:00,134.34,134.43,134.25,134.28,4115.0,133.2015,133.2908,133.1123,133.142,4115.0
2025-03-28 11:05:00,134.36,134.52,134.19,134.21,2269.0,133.2214,133.38,133.0528,133.0726,2269.0
2025-03-28 11:10:00,134.11,134.34,134.02,134.03,6815.0,132.9735,133.2015,132.8842,132.8942,6815.0
2025-03-28 11:15:00,134.03,134.2,133.86,134.05,32543.0,132.8942,133.0627,132.7256,132.914,32543.0
2025-03-28 11:20:00,134.12,134.36,134.09,134.29,11817.0,132.9834,133.2214,132.9536,133.1519,11817.0
2025-03-28 11:25:00,134.29,134.36,134.07,134.08,11183.0,133.1519,133.2214,132.9338,132.9437,11183.0
2025-03-28 11:30:00,134.14,134.35,134.14,134.22,8289.0,133.0032,133.2114,133.0032,133.0825,8289.0
2025-03-28 11:35:00,134.14,134.43,134.14,134.37,2570.0,133.0032,133.2908,133.0032,133.2313,2570.0
2025-03-28 11:40:00,134.3,134.3,133.93,134.0,9614.0,133.1619,133.1619,132.795,132.8644,9614.0
2025-03-28 11:45:00,134.03,134.14,133.9,134.04,5829.0,132.8942,133.0032,132.7653,132.9041,5829.0
2025-03-28 11:50:00,133.95,134.04,133.84,133.93,5465.0,132.8148,132.9041,132.7058,132.795,5465.0
2025-03-28 11:55:00,133.92,133.99,133.77,133.78,3694.0,132.7851,132.8545,132.6364,132.6463,3694.0
2025-03-28 12:00:00,133.83,133.96,132.92,133.05,16002.0,132.6958,132.8247,131.7936,131.9225,16002.0
2025-03-28 12:05:00,133.22,133.31,133.07,133.12,5594.0,132.091,132.1803,131.9423,131.9919,5594.0
2025-03-28 12:10:00,133.03,133.26,132.96,132.96,9327.0,131.9026,132.1307,131.8332,131.8332,9327.0
2025-03-28 12:15:00,132.89,132.96,132.59,132.71,6825.0,131.7638,131.8332,131.4664,131.5853,6825.0
2025-03-28 12:20:00,132.7,132.73,131.97,131.97,10629.0,131.5754,131.6052,130.8516,130.8516,10629.0
2025-03-28 12:25:00,132.07,132.19,131.98,132.06,10683.0,130.9508,131.0697,130.8615,130.9408,10683.0
2025-03-28 12:30:00,132.13,132.19,131.98,132.19,11473.0,131.0103,131.0697,130.8615,131.0697,11473.0
2025-03-28 12:35:00,132.12,132.38,132.02,132.27,5730.0,131.0003,131.2581,130.9012,131.1491,5730.0
2025-03-28 12:40:00,132.21,132.49,132.19,132.44,8710.0,131.0896,131.3672,131.0697,131.3176,8710.0
2025-03-28 12:45:00,132.38,132.46,132.07,132.07,6881.0,131.2581,131.3375,130.9508,130.9508,6881.0
2025-03-28 12:50:00,132.16,132.23,132.02,132.23,1909.0,131.04,131.1094,130.9012,131.1094,1909.0
2025-03-28 12:55:00,132.13,132.22,131.76,131.91,12179.0,131.0103,131.0995,130.6434,130.7921,12179.0
2025-03-28 13:00:00,131.72,131.76,131.56,131.66,6103.0,130.6037,130.6434,130.4451,130.5442,6103.0
2025-03-28 13:05:00,131.57,131.7,131.5,131.67,6419.0,130.455,130.5839,130.3856,130.5542,6419.0
2025-03-28 13:10:00,131.59,131.7,131.54,131.58,5841.0,130.4748,130.5839,130.4253,130.4649,5841.0
2025-03-28 13:15:00,131.58,131.71,131.5,131.65,5873.0,130.4649,130.5938,130.3856,130.5343,5873.0
2025-03-28 13:20:00,131.72,131.72,131.48,131.66,4813.0,130.6037,130.6037,130.3658,130.5442,4813.0
2025-03-28 13:25:00,131.71,131.78,131.46,131.47,4866.0,130.5938,130.6632,130.3459,130.3558,4866.0
2025-03-28 13:30:00,131.44,131.61,131.42,131.47,2499.0,130.3261,130.4947,130.3063,130.3558,2499.0
2025-03-28 13:35:00,131.55,131.59,131.34,131.36,5782.0,130.4352,130.4748,130.2269,130.2468,5782.0
2025-03-28 13:40:00,131.45,131.55,131.35,131.39,9081.0,130.336,130.4352,130.2369,130.2765,9081.0
2025-03-28 13:45:00,131.42,131.61,131.41,131.43,3962.0,130.3063,130.4947,130.2964,130.3162,3962.0
2025-03-28 13:50:00,131.42,131.52,131.26,131.27,7738.0,130.3063,130.4054,130.1476,130.1575,7738.0
2025-03-28 13:55:00,131.22,131.22,130.84,130.89,27479.0,130.108,130.108,129.7312,129.7808,27479.0
2025-03-28 14:00:00,130.9,131.25,130.89,131.17,15449.0,129.7907,130.1377,129.7808,130.0584,15449.0
2025-03-28 14:05:00,131.18,131.38,131.18,131.35,9657.0,130.0683,130.2666,130.0683,130.2369,9657.0
2025-03-28 14:10:00,131.34,131.69,131.34,131.62,17889.0,130.2269,130.574,130.2269,130.5046,17889.0
2025-03-28 14:15:00,131.58,131.71,131.49,131.71,6202.0,130.4649,130.5938,130.3757,130.5938,6202.0
2025-03-28 14:20:00,131.77,131.89,131.48,131.63,10310.0,130.6533,130.7723,130.3658,130.5145,10310.0
2025-03-28 14:25:00,131.49,131.55,131.37,131.43,3456.0,130.3757,130.4352,130.2567,130.3162,3456.0
2025-03-28 14:30:00,131.43,131.49,131.29,131.46,8005.0,130.3162,130.3757,130.1774,130.3459,8005.0
2025-03-28 14:35:00,131.46,131.46,131.34,131.35,5164.0,130.3459,130.3459,130.2269,130.2369,5164.0
2025-03-28 14:40:00,131.3,131.43,131.26,131.41,2276.0,130.1873,130.3162,130.1476,130.2964,2276.0
2025-03-28 14:45:00,131.28,131.41,131.24,131.26,10537.0,130.1675,130.2964,130.1278,130.1476,10537.0
2025-03-28 14:50:00,131.23,131.47,131.23,131.39,9454.0,130.1179,130.3558,130.1179,130.2765,9454.0
2025-03-28 14:55:00,131.34,131.42,131.3,131.38,3897.0,130.2269,130.3063,130.1873,130.2666,3897.0
2025-03-28 15:00:00,131.38,131.52,131.37,131.45,11542.0,130.2666,130.4054,130.2567,130.336,11542.0
2025-03-28 15:05:00,131.46,131.69,131.41,131.59,11630.0,130.3459,130.574,130.2964,130.4748,11630.0
2025-03-28 15:10:00,131.64,131.67,131.52,131.56,6188.0,130.5244,130.5542,130.4054,130.4451,6188.0
2025-03-28 15:15:00,131.52,131.56,131.41,131.42,9060.0,130.4054,130.4451,130.2964,130.3063,9060.0
2025-03-28 15:20:00,131.43,131.54,131.29,131.36,12690.0,130.3162,130.4253,130.1774,130.2468,12690.0
2025-03-28 15:25:00,131.36,131.36,131.15,131.27,12455.0,130.2468,130.2468,130.0386,130.1575,12455.0
2025-03-28 15:30:00,131.21,131.26,130.92,131.25,14711.0,130.0981,130.1476,129.8105,130.1377,14711.0
2025-03-28 15:35:00,131.31,131.45,131.06,131.41,20496.0,130.1972,130.336,129.9493,130.2964,20496.0
2025-03-28 15:40:00,131.44,131.5,131.28,131.47,22266.0,130.3261,130.3856,130.1675,130.3558,22266.0
2025-03-28 15:45:00,131.49,131.69,131.35,131.69,25614.0,130.3757,130.574,130.2369,130.574,25614.0
2025-03-28 15:50:00,131.63,131.78,131.35,131.72,34531.0,130.5145,130.6632,130.2369,130.6037,34531.0
2025-03-28 15:55:00,131.77,131.77,131.34,131.47,92769.0,130.6533,130.6533,130.2269,130.3558,92769.0
2025-03-31 09:30:00,131.21,131.72,130.0,130.1,57059.0,130.0981,130.6037,128.8983,128.9975,57059.0
2025-03-31 09:35:00,130.58,132.41,130.53,132.19,18915.0,129.4734,131.2879,129.4238,131.0697,18915.0
2025-03-31 09:40:00,132.19,132.21,130.88,131.08,20558.0,131.0697,131.0896,129.7708,129.9692,20558.0
2025-03-31 09:45:00,131.04,131.11,130.3,131.09,14072.0,129.9295,129.9989,129.1958,129.9791,14072.0
2025-03-31 09:50:00,131.11,131.97,130.89,131.58,19322.0,129.9989,130.8516,129.7808,130.4649,19322.0
2025-03-31 09:55:00,131.74,132.19,131.7,132.0,11336.0,130.6236,131.0697,130.5839,130.8814,11336.0
2025-03-31 10:00:00,132.14,132.61,131.96,132.19,10468.0,131.0202,131.4862,130.8417,131.0697,10468.0
2025-03-31 10:05:00,132.2,132.35,131.79,132.22,9720.0,131.0797,131.2284,130.6731,131.0995,9720.0
2025-03-31 10:10:00,132.18,132.38,132.14,132.31,9322.0,131.0598,131.2581,131.0202,131.1887,9322.0
2025-03-31 10:15:00,132.3,132.69,132.3,132.49,6581.0,131.1788,131.5655,131.1788,131.3672,6581.0
2025-03-31 10:20:00,132.68,132.68,132.25,132.47,4544.0,131.5556,131.5556,131.1292,131.3474,4544.0
2025-03-31 10:25:00,132.4,132.69,132.4,132.56,6374.0,131.278,131.5655,131.278,131.4366,6374.0
2025-03-31 10:30:00,132.73,133.12,132.57,132.84,6647.0,131.6052,131.9919,131.4465,131.7142,6647.0
2025-03-31 10:35:00,132.97,133.36,132.73,133.25,6612.0,131.8431,132.2298,131.6052,132.1208,6612.0
2025-03-31 10:40:00,133.24,133.43,133.15,133.41,11205.0,132.1108,132.2992,132.0216,132.2794,11205.0
2025-03-31 10:45:00,133.37,133.69,133.27,133.47,24730.0,132.2397,132.557,132.1406,132.3389,24730.0
2025-03-31 10:50:00,133.52,133.52,133.14,133.22,27171.0,132.3885,132.3885,132.0117,132.091,27171.0
2025-03-31 10:55:00,133.22,133.34,133.15,133.34,25282.0,132.091,132.21,132.0216,132.21,25282.0
2025-03-31 11:00:00,133.3,133.38,133.08,133.32,18517.0,132.1703,132.2497,131.9522,132.1902,18517.0
2025-03-31 11:05:00,133.31,133.37,133.0,133.02,13454.0,132.1803,132.2397,131.8729,131.8927,13454.0
2025-03-31 11:10:00,132.94,132.94,132.71,132.85,12841.0,131.8134,131.8134,131.5853,131.7242,12841.0
2025-03-31 11:15:00,132.85,133.03,132.8,133.03,5533.0,131.7242,131.9026,131.6746,131.9026,5533.0
2025-03-31 11:20:00,133.05,133.21,133.01,133.15,5569.0,131.9225,132.0811,131.8828,132.0216,5569.0
2025-03-31 11:25:00,133.13,133.22,132.89,133.05,21842.0,132.0018,132.091,131.7638,131.9225,21842.0
2025-03-31 11:30:00,133.02,133.15,132.82,132.82,10587.0,131.8927,132.0216,131.6944,131.6944,10587.0
2025-03-31 11:35:00,132.83,132.84,132.51,132.68,6506.0,131.7043,131.7142,131.387,131.5556,6506.0
2025-03-31 11:40:00,132.66,132.72,132.43,132.43,3914.0,131.5358,131.5953,131.3077,131.3077,3914.0
2025-03-31 11:45:00,132.46,132.72,132.46,132.66,5781.0,131.3375,131.5953,131.3375,131.5358,5781.0
2025-03-31 11:50:00,132.68,132.68,132.22,132.4,2930.0,131.5556,131.5556,131.0995,131.278,2930.0
2025-03-31 11:55:00,132.28,132.53,132.24,132.53,3636.0,131.159,131.4069,131.1193,131.4069,3636.0
2025-03-31 12:00:00,132.44,132.79,132.43,132.72,7567.0,131.3176,131.6647,131.3077,131.5953,7567.0
2025-03-31 12:05:00,132.65,133.0,132.65,132.91,21484.0,131.5258,131.8729,131.5258,131.7836,21484.0
2025-03-31 12:10:00,132.88,132.89,132.7,132.87,20505.0,131.7539,131.7638,131.5754,131.744,20505.0
2025-03-31 12:15:00,132.87,132.99,132.84,132.93,5880.0,131.744,131.863,131.7142,131.8035,5880.0
2025-03-31 12:20:00,132.88,132.88,132.22,132.23,11456.0,131.7539,131.7539,131.0995,131.1094,11456.0
2025-03-31 12:25:00,132.29,132.54,132.19,132.54,9894.0,131.1689,131.4168,131.0697,131.4168,9894.0
2025-03-31 12:30:00,132.53,132.67,132.43,132.5,8124.0,131.4069,131.5457,131.3077,131.3771,8124.0
2025-03-31 12:35:00,132.51,132.71,132.44,132.71,7604.0,131.387,131.5853,131.3176,131.5853,7604.0
2025-03-31 12:40:00,132.68,132.84,132.66,132.82,7054.0,131.5556,131.7142,131.5358,131.6944,7054.0
2025-03-31 12:45:00,132.76,132.81,132.46,132.47,58119.0,131.6349,131.6845,131.3375,131.3474,58119.0
2025-03-31 12:50:00,132.59,132.6,132.31,132.55,10635.0,131.4664,131.4763,131.1887,131.4267,10635.0
2025-03-31 12:55:00,132.49,132.55,132.13,132.2,9945.0,131.3672,131.4267,131.0103,131.0797,9945.0
2025-03-31 13:00:00,132.13,132.17,131.96,132.05,12232.0,131.0103,131.0499,130.8417,130.9309,12232.0
2025-03-31 13:05:00,132.02,132.07,131.82,131.94,5686.0,130.9012,130.9508,130.7029,130.8219,5686.0
2025-03-31 13:10:00,132.01,132.09,131.89,131.93,16167.0,130.8913,130.9706,130.7723,130.8119,16167.0
2025-03-31 13:15:00,131.92,131.95,131.58,131.62,11261.0,130.802,130.8318,130.4649,130.5046,11261.0
2025-03-31 13:20:00,131.62,131.79,131.25,131.64,19064.0,130.5046,130.6731,130.1377,130.5244,19064.0
2025-03-31 13:25:00,131.68,131.84,131.64,131.78,18014.0,130.5641,130.7227,130.5244,130.6632,18014.0
2025-03-31 13:30:00,131.85,132.09,131.82,131.94,69797.0,130.7326,130.9706,130.7029,130.8219,69797.0
2025-03-31 13:35:00,131.94,131.95,131.68,131.71,8822.0,130.8219,130.8318,130.5641,130.5938,8822.0
2025-03-31 13:40:00,131.71,131.71,131.44,131.44,8472.0,130.5938,130.5938,130.3261,130.3261,8472.0
2025-03-31 13:45:00,131.39,131.63,131.38,131.57,10906.0,130.2765,130.5145,130.2666,130.455,10906.0
2025-03-31 13:50:00,131.54,131.92,131.54,131.8,9874.0,130.4253,130.802,130.4253,130.6831,9874.0
2025-03-31 13:55:00,131.87,131.87,131.73,131.75,7721.0,130.7525,130.7525,130.6136,130.6335,7721.0
2025-03-31 14:00:00,131.66,132.15,131.61,132.0,11225.0,130.5442,131.0301,130.4947,130.8814,11225.0
2025-03-31 14:05:00,132.0,132.39,132.0,132.38,6745.0,130.8814,131.2681,130.8814,131.2581,6745.0
2025-03-31 14:10:00,132.43,132.63,132.32,132.32,13519.0,131.3077,131.506,131.1986,131.1986,13519.0
2025-03-31 14:15:00,132.4,132.62,132.39,132.56,6195.0,131.278,131.4961,131.2681,131.4366,6195.0
2025-03-31 14:20:00,132.49,132.49,132.3,132.36,13957.0,131.3672,131.3672,131.1788,131.2383,13957.0
2025-03-31 14:25:00,132.36,132.36,132.12,132.13,7879.0,131.2383,131.2383,131.0003,131.0103,7879.0
2025-03-31 14:30:00,132.17,132.5,132.16,132.44,14469.0,131.0499,131.3771,131.04,131.3176,14469.0
2025-03-31 14:35:00,132.44,132.49,132.32,132.34,8122.0,131.3176,131.3672,131.1986,131.2185,8122.0
2025-03-31 14:40:00,132.34,132.56,132.21,132.21,10934.0,131.2185,131.4366,131.0896,131.0896,10934.0
2025-03-31 14:45:00,132.21,132.31,132.11,132.28,14694.0,131.0896,131.1887,130.9904,131.159,14694.0
2025-03-31 14:50:00,132.28,132.43,132.18,132.37,5439.0,131.159,131.3077,131.0598,131.2482,5439.0
2025-03-31 14:55:00,132.38,132.43,132.21,132.23,14250.0,131.2581,131.3077,131.0896,131.1094,14250.0
2025-03-31 15:00:00,132.23,132.46,132.19,132.46,8941.0,131.1094,131.3375,131.0697,131.3375,8941.0
2025-03-31 15:05:00,132.46,132.54,132.37,132.41,7409.0,131.3375,131.4168,131.2482,131.2879,7409.0
2025-03-31 15:10:00,132.41,132.58,132.37,132.49,12889.0,131.2879,131.4564,131.2482,131.3672,12889.0
2025-03-31 15:15:00,132.47,132.56,132.38,132.45,11324.0,131.3474,131.4366,131.2581,131.3275,11324.0
2025-03-31 15:20:00,132.42,132.63,132.26,132.52,14402.0,131.2978,131.506,131.1392,131.3969,14402.0
2025-03-31 15:25:00,132.47,132.52,131.95,132.11,25229.0,131.3474,131.3969,130.8318,130.9904,25229.0
2025-03-31 15:30:00,132.04,132.45,132.04,132.35,29174.0,130.921,131.3275,130.921,131.2284,29174.0
2025-03-31 15:35:00,132.43,132.6,132.19,132.33,23640.0,131.3077,131.4763,131.0697,131.2086,23640.0
2025-03-31 15:40:00,132.32,133.02,132.31,132.76,19292.0,131.1986,131.8927,131.1887,131.6349,19292.0
2025-03-31 15:45:00,132.82,132.9,132.67,132.78,23851.0,131.6944,131.7737,131.5457,131.6547,23851.0
2025-03-31 15:50:00,132.7,132.82,132.22,132.55,47376.0,131.5754,131.6944,131.0995,131.4267,47376.0
2025-03-31 15:55:00,132.55,132.55,131.95,132.06,118879.0,131.4267,131.4267,130.8318,130.9408,118879.0
2025-04-01 09:30:00,132.07,132.93,131.05,131.26,43223.0,130.9508,131.8035,129.9394,130.1476,43223.0
2025-04-01 09:35:00,131.44,132.44,131.42,131.74,8920.0,130.3261,131.3176,130.3063,130.6236,8920.0
2025-04-01 09:40:00,131.97,131.97,130.9,131.06,26032.0,130.8516,130.8516,129.7907,129.9493,26032.0
2025-04-01 09:45:00,130.98,131.87,130.98,131.58,6619.0,129.87,130.7525,129.87,130.4649,6619.0
2025-04-01 09:50:00,131.47,131.96,131.31,131.96,7109.0,130.3558,130.8417,130.1972,130.8417,7109.0
2025-04-01 09:55:00,131.6,131.73,131.14,131.24,6776.0,130.4847,130.6136,130.0286,130.1278,6776.0
2025-04-01 10:00:00,131.11,131.41,130.21,130.42,15332.0,129.9989,130.2964,129.1065,129.3147,15332.0
2025-04-01 10:05:00,130.44,130.65,130.0,130.16,27742.0,129.3346,129.5428,128.8983,129.0569,27742.0
2025-04-01 10:10:00,130.05,130.15,129.51,129.74,19016.0,128.9479,129.047,128.4125,128.6405,19016.0
2025-04-01 10:15:00,129.83,129.96,129.54,129.72,11105.0,128.7297,128.8586,128.4422,128.6207,11105.0
2025-04-01 10:20:00,129.57,129.89,129.41,129.44,4917.0,128.4719,128.7892,128.3133,128.3431,4917.0
2025-04-01 10:25:00,129.44,129.64,129.03,129.2,5509.0,128.3431,128.5414,127.9365,128.1051,5509.0
2025-04-01 10:30:00,129.14,129.58,129.09,129.44,6453.0,128.0456,128.4819,127.996,128.3431,6453.0
2025-04-01 10:35:00,129.5,129.75,129.28,129.56,14856.0,128.4025,128.6504,128.1844,128.462,14856.0
2025-04-01 10:40:00,129.56,130.11,129.56,129.98,5681.0,128.462,129.0074,128.462,128.8785,5681.0
2025-04-01 10:45:00,129.93,129.98,129.74,129.87,6409.0,128.8289,128.8785,128.6405,128.7694,6409.0
2025-04-01 10:50:00,129.88,130.38,129.87,130.29,16994.0,128.7793,129.2751,128.7694,129.1858,16994.0
2025-04-01 10:55:00,130.29,130.56,130.19,130.48,7929.0,129.1858,129.4536,129.0867,129.3742,7929.0
2025-04-01 11:00:00,130.48,130.88,130.45,130.81,6047.0,129.3742,129.7708,129.3445,129.7014,6047.0
2025-04-01 11:05:00,130.82,131.44,130.82,131.44,6401.0,129.7114,130.3261,129.7114,130.3261,6401.0
2025-04-01 11:10:00,131.31,131.84,131.27,131.72,10289.0,130.1972,130.7227,130.1575,130.6037,10289.0
2025-04-01 11:15:00,131.63,131.77,131.43,131.54,4710.0,130.5145,130.6533,130.3162,130.4253,4710.0
2025-04-01 11:20:00,131.48,131.63,131.38,131.54,5726.0,130.3658,130.5145,130.2666,130.4253,5726.0
2025-04-01 11:25:00,131.54,131.61,131.23,131.29,5729.0,130.4253,130.4947,130.1179,130.1774,5729.0
2025-04-01 11:30:00,131.24,131.24,130.95,130.97,5239.0,130.1278,130.1278,129.8403,129.8601,5239.0
2025-04-01 11:35:00,130.91,131.03,130.69,130.75,8455.0,129.8006,129.9196,129.5825,129.6419,8455.0
2025-04-01 11:40:00,130.85,131.0,130.75,130.93,9883.0,129.7411,129.8898,129.6419,129.8204,9883.0
2025-04-01 11:45:00,130.91,131.0,130.83,130.9,5167.0,129.8006,129.8898,129.7213,129.7907,5167.0
2025-04-01 11:50:00,131.0,131.01,130.81,130.9,14350.0,129.8898,129.8997,129.7014,129.7907,14350.0
2025-04-01 11:55:00,131.05,131.1,130.99,131.06,3371.0,129.9394,129.989,129.8799,129.9493,3371.0
2025-04-01 12:00:00,130.95,131.15,130.95,131.08,5663.0,129.8403,130.0386,129.8403,129.9692,5663.0
2025-04-01 12:05:00,131.05,131.26,130.95,131.2,5874.0,129.9394,130.1476,129.8403,130.0881,5874.0
2025-04-01 12:10:00,131.2,131.28,131.01,131.27,4846.0,130.0881,130.1675,129.8997,130.1575,4846.0
2025-04-01 12:15:00,131.28,131.66,131.24,131.56,9010.0,130.1675,130.5442,130.1278,130.4451,9010.0
2025-04-01 12:20:00,131.51,131.51,131.29,131.39,4234.0,130.3955,130.3955,130.1774,130.2765,4234.0
2025-04-01 12:25:00,131.33,131.38,130.94,130.95,8044.0,130.217,130.2666,129.8303,129.8403,8044.0
2025-04-01 12:30:00,130.89,130.99,130.64,130.64,4197.0,129.7808,129.8799,129.5329,129.5329,4197.0
2025-04-01 12:35:00,130.69,130.84,130.57,130.72,8258.0,129.5825,129.7312,129.4635,129.6122,8258.0
2025-04-01 12:40:00,130.86,130.99,130.72,130.97,6063.0,129.751,129.8799,129.6122,129.8601,6063.0
2025-04-01 12:45:00,130.97,131.05,130.88,131.03,2812.0,129.8601,129.9394,129.7708,129.9196,2812.0
2025-04-01 12:50:00,130.97,131.22,130.97,131.18,6076.0,129.8601,130.108,129.8601,130.0683,6076.0
2025-04-01 12:55:00,131.19,131.25,131.16,131.17,2774.0,130.0782,130.1377,130.0485,130.0584,2774.0
2025-04-01 13:00:00,131.16,131.27,131.06,131.13,5835.0,130.0485,130.1575,129.9493,130.0187,5835.0
2025-04-01 13:05:00,131.07,131.13,130.92,131.05,11238.0,129.9592,130.0187,129.8105,129.9394,11238.0
2025-04-01 13:10:00,131.0,131.12,130.89,131.12,10810.0,129.8898,130.0088,129.7808,130.0088,10810.0
2025-04-01 13:15:00,131.05,131.12,130.82,130.86,5659.0,129.9394,130.0088,129.7114,129.751,5659.0
2025-04-01 13:20:00,130.92,131.14,130.92,131.09,3433.0,129.8105,130.0286,129.8105,129.9791,3433.0
2025-04-01 13:25:00,131.03,131.06,130.86,130.94,6127.0,129.9196,129.9493,129.751,129.8303,6127.0
2025-04-01 13:30:00,130.94,131.04,130.84,130.86,2976.0,129.8303,129.9295,129.7312,129.751,2976.0
2025-04-01 13:35:00,130.79,130.87,130.79,130.8,2933.0,129.6816,129.7609,129.6816,129.6915,2933.0
2025-04-01 13:40:00,130.89,131.03,130.84,130.93,7965.0,129.7808,129.9196,129.7312,129.8204,7965.0
2025-04-01 13:45:00,130.9,131.12,130.9,131.05,3218.0,129.7907,130.0088,129.7907,129.9394,3218.0
2025-04-01 13:50:00,131.05,131.19,130.98,131.12,6057.0,129.9394,130.0782,129.87,130.0088,6057.0
2025-04-01 13:55:00,131.14,131.49,131.09,131.49,13446.0,130.0286,130.3757,129.9791,130.3757,13446.0
2025-04-01 14:00:00,131.49,131.54,131.37,131.43,16721.0,130.3757,130.4253,130.2567,130.3162,16721.0
2025-04-01 14:05:00,131.48,131.61,131.43,131.47,7471.0,130.3658,130.4947,130.3162,130.3558,7471.0
2025-04-01 14:10:00,131.47,131.66,131.4,131.66,6080.0,130.3558,130.5442,130.2864,130.5442,6080.0
2025-04-01 14:15:00,131.65,131.65,131.3,131.43,39205.0,130.5343,130.5343,130.1873,130.3162,39205.0
2025-04-01 14:20:00,131.41,131.59,131.4,131.5,2876.0,130.2964,130.4748,130.2864,130.3856,2876.0
2025-04-01 14:25:00,131.62,131.83,131.5,131.75,20673.0,130.5046,130.7128,130.3856,130.6335,20673.0
2025-04-01 14:30:00,131.76,131.8,131.52,131.6,27837.0,130.6434,130.6831,130.4054,130.4847,27837.0
2025-04-01 14:35:00,131.64,131.69,131.52,131.52,18520.0,130.5244,130.574,130.4054,130.4054,18520.0
2025-04-01 14:40:00,131.52,131.85,131.49,131.84,8823.0,130.4054,130.7326,130.3757,130.7227,8823.0
2025-04-01 14:45:00,131.84,131.96,131.43,131.46,51349.0,130.7227,130.8417,130.3162,130.3459,51349.0
2025-04-01 14:50:00,131.46,131.59,131.45,131.5,19084.0,130.3459,130.4748,130.336,130.3856,19084.0
2025-04-01 14:55:00,131.5,131.93,131.5,131.87,10385.0,130.3856,130.8119,130.3856,130.7525,10385.0
2025-04-01 15:00:00,131.83,131.88,131.68,131.75,2499.0,130.7128,130.7624,130.5641,130.6335,2499.0
2025-04-01 15:05:00,131.83,131.97,131.74,131.88,8554.0,130.7128,130.8516,130.6236,130.7624,8554.0
2025-04-01 15:10:00,131.78,131.97,131.69,131.96,5654.0,130.6632,130.8516,130.574,130.8417,5654.0
2025-04-01 15:15:00,131.89,132.3,131.88,132.26,34486.0,130.7723,131.1788,130.7624,131.1392,34486.0
2025-04-01 15:20:00,132.33,133.12,132.27,133.04,33872.0,131.2086,131.9919,131.1491,131.9125,33872.0
2025-04-01 15:25:00,133.1,133.1,132.76,132.96,30686.0,131.972,131.972,131.6349,131.8332,30686.0
2025-04-01 15:30:00,132.96,133.27,132.85,133.15,53988.0,131.8332,132.1406,131.7242,132.0216,53988.0
2025-04-01 15:35:00,133.13,133.75,133.08,133.55,40469.0,132.0018,132.6165,131.9522,132.4182,40469.0
2025-04-01 15:40:00,133.51,133.66,133.3,133.38,22874.0,132.3786,132.5273,132.1703,132.2497,22874.0
2025-04-01 15:45:00,133.32,133.8,133.31,133.8,33241.0,132.1902,132.6661,132.1803,132.6661,33241.0
2025-04-01 15:50:00,133.76,133.88,133.52,133.83,50266.0,132.6264,132.7454,132.3885,132.6958,50266.0
2025-04-01 15:55:00,133.83,134.01,133.59,133.78,149369.0,132.6958,132.8743,132.4579,132.6463,149369.0
2025-04-02 09:30:00,132.13,133.9,131.99,132.59,48293.0,131.0103,132.7653,130.8714,131.4664,48293.0
2025-04-02 09:35:00,132.38,133.42,131.98,133.16,22325.0,131.2581,132.2893,130.8615,132.0315,22325.0
2025-04-02 09:40:00,132.93,133.44,132.8,133.07,16005.0,131.8035,132.3092,131.6746,131.9423,16005.0
2025-04-02 09:45:00,133.04,133.06,132.38,132.69,9175.0,131.9125,131.9324,131.2581,131.5655,9175.0
2025-04-02 09:50:00,132.79,132.83,131.85,131.86,15762.0,131.6647,131.7043,130.7326,130.7425,15762.0
2025-04-02 09:55:00,131.88,132.23,131.69,131.95,15188.0,130.7624,131.1094,130.574,130.8318,15188.0
2025-04-02 10:00:00,131.86,132.35,131.82,131.87,18143.0,130.7425,131.2284,130.7029,130.7525,18143.0
2025-04-02 10:05:00,131.87,132.2,131.87,132.09,10476.0,130.7525,131.0797,130.7525,130.9706,10476.0
2025-04-02 10:10:00,132.09,132.36,131.97,132.19,13116.0,130.9706,131.2383,130.8516,131.0697,13116.0
2025-04-02 10:15:00,132.26,132.44,132.15,132.25,16708.0,131.1392,131.3176,131.0301,131.1292,16708.0
2025-04-02 10:20:00,132.25,132.43,131.93,131.93,24787.0,131.1292,131.3077,130.8119,130.8119,24787.0
2025-04-02 10:25:00,131.87,132.16,131.85,132.01,9408.0,130.7525,131.04,130.7326,130.8913,9408.0
2025-04-02 10:30:00,131.96,132.43,131.71,132.21,29764.0,130.8417,131.3077,130.5938,131.0896,29764.0
2025-04-02 10:35:00,132.28,132.32,131.69,131.9,27960.0,131.159,131.1986,130.574,130.7822,27960.0
2025-04-02 10:40:00,131.9,132.09,131.56,131.81,22339.0,130.7822,130.9706,130.4451,130.693,22339.0
2025-04-02 10:45:00,131.76,132.0,131.76,131.88,9393.0,130.6434,130.8814,130.6434,130.7624,9393.0
2025-04-02 10:50:00,131.92,132.35,131.92,132.15,7307.0,130.802,131.2284,130.802,131.0301,7307.0
2025-04-02 10:55:00,132.14,132.55,132.14,132.27,7070.0,131.0202,131.4267,131.0202,131.1491,7070.0
2025-04-02 11:00:00,132.28,132.47,132.12,132.37,31685.0,131.159,131.3474,131.0003,131.2482,31685.0
2025-04-02 11:05:00,132.4,132.57,132.25,132.45,5960.0,131.278,131.4465,131.1292,131.3275,5960.0
2025-04-02 11:10:00,132.56,133.17,132.56,132.81,14382.0,131.4366,132.0414,131.4366,131.6845,14382.0
2025-04-02 11:15:00,132.84,132.87,132.54,132.7,7488.0,131.7142,131.744,131.4168,131.5754,7488.0
2025-04-02 11:20:00,132.81,133.07,132.75,132.82,4358.0,131.6845,131.9423,131.625,131.6944,4358.0
2025-04-02 11:25:00,132.85,133.13,132.83,132.92,24896.0,131.7242,132.0018,131.7043,131.7936,24896.0
2025-04-02 11:30:00,132.84,132.86,132.68,132.86,6566.0,131.7142,131.7341,131.5556,131.7341,6566.0
2025-04-02 11:35:00,132.87,133.07,132.7,133.02,7106.0,131.744,131.9423,131.5754,131.8927,7106.0
2025-04-02 11:40:00,132.99,133.43,132.87,133.4,13445.0,131.863,132.2992,131.744,132.2695,13445.0
2025-04-02 11:45:00,133.39,133.4,132.88,133.0,12022.0,132.2596,132.2695,131.7539,131.8729,12022.0
2025-04-02 11:50:00,133.0,133.07,132.71,132.77,5313.0,131.8729,131.9423,131.5853,131.6448,5313.0
2025-04-02 11:55:00,132.77,132.9,132.6,132.63,7707.0,131.6448,131.7737,131.4763,131.506,7707.0
2025-04-02 12:00:00,132.72,132.74,132.52,132.56,3928.0,131.5953,131.6151,131.3969,131.4366,3928.0
2025-04-02 12:05:00,132.56,132.81,132.49,132.6,9498.0,131.4366,131.6845,131.3672,131.4763,9498.0
2025-04-02 12:10:00,132.7,133.06,132.7,133.03,6215.0,131.5754,131.9324,131.5754,131.9026,6215.0
2025-04-02 12:15:00,132.98,133.02,132.8,132.84,3784.0,131.8531,131.8927,131.6746,131.7142,3784.0
2025-04-02 12:20:00,132.76,132.98,132.75,132.87,5335.0,131.6349,131.8531,131.625,131.744,5335.0
2025-04-02 12:25:00,132.93,132.93,132.73,132.81,3192.0,131.8035,131.8035,131.6052,131.6845,3192.0
2025-04-02 12:30:00,132.84,132.98,132.84,132.84,10622.0,131.7142,131.8531,131.7142,131.7142,10622.0
2025-04-02 12:35:00,132.88,132.88,132.72,132.85,4290.0,131.7539,131.7539,131.5953,131.7242,4290.0
2025-04-02 12:40:00,132.88,133.04,132.88,133.03,6350.0,131.7539,131.9125,131.7539,131.9026,6350.0
2025-04-02 12:45:00,133.04,133.22,132.97,133.22,3806.0,131.9125,132.091,131.8431,132.091,3806.0
2025-04-02 12:50:00,133.24,133.43,133.23,133.31,11987.0,132.1108,132.2992,132.1009,132.1803,11987.0
2025-04-02 12:55:00,133.3,133.31,132.99,132.99,2109.0,132.1703,132.1803,131.863,131.863,2109.0
2025-04-02 13:00:00,133.06,133.17,132.96,133.11,8764.0,131.9324,132.0414,131.8332,131.9819,8764.0
2025-04-02 13:05:00,133.0,133.23,132.93,133.15,3238.0,131.8729,132.1009,131.8035,132.0216,3238.0
2025-04-02 13:10:00,133.17,133.5,133.16,133.35,7242.0,132.0414,132.3686,132.0315,132.2199,7242.0
2025-04-02 13:15:00,133.23,133.3,133.07,133.3,8538.0,132.1009,132.1703,131.9423,132.1703,8538.0
2025-04-02 13:20:00,133.3,133.33,133.11,133.24,5447.0,132.1703,132.2001,131.9819,132.1108,5447.0
2025-04-02 13:25:00,133.25,133.42,133.25,133.37,6369.0,132.1208,132.2893,132.1208,132.2397,6369.0
2025-04-02 13:30:00,133.34,133.38,133.28,133.35,3400.0,132.21,132.2497,132.1505,132.2199,3400.0
2025-04-02 13:35:00,133.29,133.32,133.17,133.21,4397.0,132.1604,132.1902,132.0414,132.0811,4397.0
2025-04-02 13:40:00,133.19,133.21,132.95,132.96,5570.0,132.0613,132.0811,131.8233,131.8332,5570.0
2025-04-02 13:45:00,132.98,132.99,132.76,132.91,12051.0,131.8531,131.863,131.6349,131.7836,12051.0
2025-04-02 13:50:00,132.9,133.07,132.81,133.07,5729.0,131.7737,131.9423,131.6845,131.9423,5729.0
2025-04-02 13:55:00,133.01,133.27,133.0,133.18,4156.0,131.8828,132.1406,131.8729,132.0514,4156.0
2025-04-02 14:00:00,133.2,133.48,133.16,133.28,8157.0,132.0712,132.3488,132.0315,132.1505,8157.0
2025-04-02 14:05:00,133.41,133.58,133.29,133.37,10325.0,132.2794,132.448,132.1604,132.2397,10325.0
2025-04-02 14:10:00,133.37,133.52,133.37,133.48,8467.0,132.2397,132.3885,132.2397,132.3488,8467.0
2025-04-02 14:15:00,133.5,133.58,133.29,133.33,4193.0,132.3686,132.448,132.1604,132.2001,4193.0
2025-04-02 14:20:00,133.41,133.41,133.0,133.0,14499.0,132.2794,132.2794,131.8729,131.8729,14499.0
2025-04-02 14:25:00,133.06,133.14,132.87,132.94,6464.0,131.9324,132.0117,131.744,131.8134,6464.0
2025-04-02 14:30:00,132.89,133.26,132.88,133.11,6067.0,131.7638,132.1307,131.7539,131.9819,6067.0
2025-04-02 14:35:00,133.13,133.44,133.12,133.38,8446.0,132.0018,132.3092,131.9919,132.2497,8446.0
2025-04-02 14:40:00,133.38,133.9,133.37,133.61,11234.0,132.2497,132.7653,132.2397,132.4777,11234.0
2025-04-02 14:45:00,133.66,133.73,133.48,133.58,6078.0,132.5273,132.5967,132.3488,132.448,6078.0
2025-04-02 14:50:00,133.54,133.57,133.26,133.46,21488.0,132.4083,132.4381,132.1307,132.329,21488.0
2025-04-02 14:55:00,133.4,133.42,133.11,133.11,6228.0,132.2695,132.2893,131.9819,131.9819,6228.0
2025-04-02 15:00:00,133.16,133.43,133.12,133.43,6030.0,132.0315,132.2992,131.9919,132.2992,6030.0
2025-04-02 15:05:00,133.37,133.61,133.37,133.57,23061.0,132.2397,132.4777,132.2397,132.4381,23061.0
2025-04-02 15:10:00,133.55,133.56,133.37,133.43,8158.0,132.4182,132.4281,132.2397,132.2992,8158.0
2025-04-02 15:15:00,133.36,133.62,133.3,133.62,5640.0,132.2298,132.4876,132.1703,132.4876,5640.0
2025-04-02 15:20:00,133.59,133.74,133.41,133.47,16996.0,132.4579,132.6066,132.2794,132.3389,16996.0
2025-04-02 15:25:00,133.44,133.51,133.27,133.39,17133.0,132.3092,132.3786,132.1406,132.2596,17133.0
2025-04-02 15:30:00,133.39,133.62,133.37,133.53,7785.0,132.2596,132.4876,132.2397,132.3984,7785.0
2025-04-02 15:35:00,133.46,133.7,133.25,133.49,43948.0,132.329,132.5669,132.1208,132.3587,43948.0
2025-04-02 15:40:00,133.48,133.93,133.47,133.63,27900.0,132.3488,132.795,132.3389,132.4975,27900.0
2025-04-02 15:45:00,133.65,133.84,133.61,133.71,36979.0,132.5174,132.7058,132.4777,132.5769,36979.0
2025-04-02 15:50:00,133.61,134.02,133.4,133.75,57152.0,132.4777,132.8842,132.2695,132.6165,57152.0
2025-04-02 15:55:00,133.72,133.92,133.56,133.57,137057.0,132.5868,132.7851,132.4281,132.4381,137057.0
2025-04-03 09:30:00,126.41,127.11,124.75,125.49,95056.0,125.3387,126.0328,123.6928,124.4265,95056.0
2025-04-03 09:35:00,125.4,125.87,123.86,124.57,74717.0,124.3373,124.8033,122.8103,123.5143,74717.0
2025-04-03 09:40:00,124.56,124.9,123.25,123.54,112571.0,123.5044,123.8415,122.2055,122.4931,112571.0
2025-04-03 09:45:00,123.54,123.54,122.63,122.77,93932.0,122.4931,122.4931,121.5908,121.7296,93932.0
2025-04-03 09:50:00,122.75,123.03,121.53,121.69,125129.0,121.7097,121.9874,120.5001,120.6587,125129.0
2025-04-03 09:55:00,121.58,121.94,121.03,121.75,128307.0,120.5497,120.9066,120.0043,120.7182,128307.0
2025-04-03 10:00:00,121.7,121.8,120.28,120.58,114301.0,120.6686,120.7678,119.2607,119.5581,114301.0
2025-04-03 10:05:00,120.6,121.03,120.0,120.41,105516.0,119.578,120.0043,118.9831,119.3896,105516.0
2025-04-03 10:10:00,120.42,120.6,119.08,119.4,102037.0,119.3995,119.578,118.0708,118.3881,102037.0
2025-04-03 10:15:00,119.41,120.34,119.14,119.51,86158.0,118.3981,119.3202,118.1303,118.4972,86158.0
2025-04-03 10:20:00,119.48,120.57,119.47,120.42,69788.0,118.4675,119.5482,118.4575,119.3995,69788.0
2025-04-03 10:25:00,120.28,121.3,120.25,120.7,76674.0,119.2607,120.272,119.2309,119.6771,76674.0
2025-04-03 10:30:00,120.69,121.69,120.21,120.39,118525.0,119.6672,120.6587,119.1913,119.3697,118525.0
2025-04-03 10:35:00,120.36,120.99,120.18,120.23,69233.0,119.34,119.9647,119.1615,119.2111,69233.0
2025-04-03 10:40:00,120.19,120.76,120.05,120.18,44733.0,119.1714,119.7366,119.0326,119.1615,44733.0
2025-04-03 10:45:00,120.17,120.28,119.28,119.48,59439.0,119.1516,119.2607,118.2692,118.4675,59439.0
2025-04-03 10:50:00,119.44,119.56,119.08,119.5,61693.0,118.4278,118.5468,118.0708,118.4873,61693.0
2025-04-03 10:55:00,119.57,120.01,119.33,119.74,54615.0,118.5567,118.993,118.3187,118.7253,54615.0
2025-04-03 11:00:00,119.81,119.83,119.33,119.4,51702.0,118.7947,118.8145,118.3187,118.3881,51702.0
2025-04-03 11:05:00,119.34,119.42,118.89,118.91,86533.0,118.3286,118.408,117.8825,117.9023,86533.0
2025-04-03 11:10:00,118.91,119.02,118.3,118.36,112854.0,117.9023,118.0114,117.2975,117.3569,112854.0
2025-04-03 11:15:00,118.39,118.95,118.35,118.89,94127.0,117.3867,117.9419,117.347,117.8825,94127.0
2025-04-03 11:20:00,118.89,118.93,118.24,118.67,73590.0,117.8825,117.9221,117.238,117.6643,73590.0
2025-04-03 11:25:00,118.67,119.06,118.51,118.57,66751.0,117.6643,118.051,117.5057,117.5652,66751.0
2025-04-03 11:30:00,118.67,118.8,118.22,118.59,66143.0,117.6643,117.7932,117.2181,117.585,66143.0
2025-04-03 11:35:00,118.56,118.96,118.19,118.61,55362.0,117.5553,117.9519,117.1884,117.6048,55362.0
2025-04-03 11:40:00,118.69,119.39,118.62,119.33,58643.0,117.6842,118.3782,117.6147,118.3187,58643.0
2025-04-03 11:45:00,119.33,119.39,118.66,118.82,51841.0,118.3187,118.3782,117.6544,117.8131,51841.0
2025-04-03 11:50:00,118.84,118.98,118.3,118.39,64318.0,117.8329,117.9717,117.2975,117.3867,64318.0
2025-04-03 11:55:00,118.39,118.45,117.79,118.0,89330.0,117.3867,117.4462,116.7918,117.0,89330.0
2025-04-03 12:00:00,118.0,118.26,117.2,117.38,71132.0,117.0,117.2578,116.2068,116.3853,71132.0
2025-04-03 12:05:00,117.45,117.73,117.38,117.43,35555.0,116.4547,116.7323,116.3853,116.4348,35555.0
2025-04-03 12:10:00,117.43,117.78,117.06,117.16,51110.0,116.4348,116.7819,116.068,116.1671,51110.0
2025-04-03 12:15:00,117.16,117.32,116.85,117.14,77135.0,116.1671,116.3258,115.8597,116.1473,77135.0
2025-04-03 12:20:00,117.18,117.28,116.91,117.14,58081.0,116.1869,116.2861,115.9192,116.1473,58081.0
2025-04-03 12:25:00,117.14,117.39,116.81,117.09,61463.0,116.1473,116.3952,115.8201,116.0977,61463.0
2025-04-03 12:30:00,117.13,117.47,116.66,116.87,80688.0,116.1374,116.4745,115.6714,115.8796,80688.0
2025-04-03 12:35:00,116.87,117.17,116.64,116.95,53462.0,115.8796,116.177,115.6515,115.9589,53462.0
2025-04-03 12:40:00,116.95,117.53,116.93,117.22,101770.0,115.9589,116.534,115.9391,116.2266,101770.0
2025-04-03 12:45:00,117.31,117.42,117.15,117.42,45014.0,116.3158,116.4249,116.1572,116.4249,45014.0
2025-04-03 12:50:00,117.43,117.43,116.92,116.96,60530.0,116.4348,116.4348,115.9292,115.9688,60530.0
2025-04-03 12:55:00,117.1,117.1,116.45,116.58,49150.0,116.1076,116.1076,115.4631,115.592,49150.0
2025-04-03 13:00:00,116.58,116.65,116.0,116.11,51387.0,115.592,115.6614,115.0169,115.126,51387.0
2025-04-03 13:05:00,116.03,116.2,115.55,115.64,56353.0,115.0467,115.2153,114.5708,114.66,56353.0
2025-04-03 13:10:00,115.59,115.8,115.41,115.76,32451.0,114.6104,114.8186,114.4319,114.779,32451.0
2025-04-03 13:15:00,115.77,115.85,115.57,115.64,40420.0,114.7889,114.8682,114.5906,114.66,40420.0
2025-04-03 13:20:00,115.67,116.07,115.53,115.88,50804.0,114.6897,115.0864,114.5509,114.898,50804.0
2025-04-03 13:25:00,115.92,116.42,115.85,116.33,29601.0,114.9376,115.4334,114.8682,115.3442,29601.0
2025-04-03 13:30:00,116.33,116.37,115.83,116.33,53121.0,115.3442,115.3838,114.8484,115.3442,53121.0
2025-04-03 13:35:00,116.22,116.78,116.22,116.54,42047.0,115.2351,115.7903,115.2351,115.5524,42047.0
2025-04-03 13:40:00,116.55,116.95,116.46,116.94,46182.0,115.5623,115.9589,115.4731,115.949,46182.0
2025-04-03 13:45:00,116.95,117.2,116.88,117.02,33968.0,115.9589,116.2068,115.8895,116.0283,33968.0
2025-04-03 13:50:00,117.03,117.05,116.62,116.77,44443.0,116.0382,116.0581,115.6317,115.7804,44443.0
2025-04-03 13:55:00,116.77,116.77,116.21,116.37,33088.0,115.7804,115.7804,115.2252,115.3838,33088.0
2025-04-03 14:00:00,116.37,116.51,115.72,115.81,42643.0,115.3838,115.5226,114.7393,114.8286,42643.0
2025-04-03 14:05:00,115.81,115.9,115.56,115.9,45704.0,114.8286,114.9178,114.5807,114.9178,45704.0
2025-04-03 14:10:00,115.91,115.97,115.35,115.36,40619.0,114.9277,114.9872,114.3725,114.3824,40619.0
2025-04-03 14:15:00,115.42,115.59,115.08,115.54,53950.0,114.4419,114.6104,114.1047,114.5608,53950.0
2025-04-03 14:20:00,115.54,115.82,115.48,115.61,43509.0,114.5608,114.8385,114.5014,114.6303,43509.0
2025-04-03 14:25:00,115.61,115.79,115.53,115.73,29639.0,114.6303,114.8087,114.5509,114.7492,29639.0
2025-04-03 14:30:00,115.8,115.91,115.51,115.76,57216.0,114.8186,114.9277,114.5311,114.779,57216.0
2025-04-03 14:35:00,115.79,116.37,115.67,115.9,49587.0,114.8087,115.3838,114.6897,114.9178,49587.0
2025-04-03 14:40:00,115.87,116.29,115.78,116.29,52936.0,114.8881,115.3045,114.7988,115.3045,52936.0
2025-04-03 14:45:00,116.22,116.37,116.06,116.37,45364.0,115.2351,115.3838,115.0764,115.3838,45364.0
2025-04-03 14:50:00,116.32,116.37,116.09,116.11,37901.0,115.3342,115.3838,115.1062,115.126,37901.0
2025-04-03 14:55:00,116.12,116.16,115.59,115.82,88031.0,115.1359,115.1756,114.6104,114.8385,88031.0
2025-04-03 15:00:00,115.88,116.27,115.81,115.91,37992.0,114.898,115.2847,114.8286,114.9277,37992.0
2025-04-03 15:05:00,115.91,116.45,115.84,116.39,71451.0,114.9277,115.4631,114.8583,115.4036,71451.0
2025-04-03 15:10:00,116.43,116.43,115.76,115.81,68723.0,115.4433,115.4433,114.779,114.8286,68723.0
2025-04-03 15:15:00,115.81,116.27,115.18,116.03,108333.0,114.8286,115.2847,114.2039,115.0467,108333.0
2025-04-03 15:20:00,115.98,116.18,115.78,115.9,88940.0,114.9971,115.1954,114.7988,114.9178,88940.0
2025-04-03 15:25:00,115.9,116.22,115.77,116.09,79137.0,114.9178,115.2351,114.7889,115.1062,79137.0
2025-04-03 15:30:00,116.09,116.18,115.28,115.37,84988.0,115.1062,115.1954,114.3031,114.3923,84988.0
2025-04-03 15:35:00,115.37,116.12,115.01,115.76,103365.0,114.3923,115.1359,114.0353,114.779,103365.0
2025-04-03 15:40:00,115.73,115.81,115.18,115.19,109780.0,114.7492,114.8286,114.2039,114.2138,109780.0
2025-04-03 15:45:00,115.17,115.31,114.88,114.9,121216.0,114.194,114.3328,113.9064,113.9263,121216.0
2025-04-03 15:50:00,114.92,114.99,114.05,114.17,222474.0,113.9461,114.0155,113.0835,113.2025,222474.0
2025-04-03 15:55:00,114.17,114.74,114.01,114.28,394021.0,113.2025,113.7676,113.0438,113.3115,394021.0
2025-04-04 09:30:00,109.72,111.3,108.81,109.26,187494.0,108.7902,110.3568,107.8879,108.3341,187494.0
2025-04-04 09:35:00,109.38,109.98,107.96,108.56,104346.0,108.4531,109.048,107.0451,107.64,104346.0
2025-04-04 09:40:00,108.67,108.67,107.61,108.16,102916.0,107.7491,107.7491,106.6981,107.2434,102916.0
2025-04-04 09:45:00,108.16,108.57,107.73,107.75,49673.0,107.2434,107.6499,106.817,106.8369,49673.0
2025-04-04 09:50:00,107.65,107.93,107.16,107.77,67847.0,106.7377,107.0153,106.2519,106.8567,67847.0
2025-04-04 09:55:00,107.65,108.58,107.37,107.93,46725.0,106.7377,107.6598,106.4601,107.0153,46725.0
2025-04-04 10:00:00,107.99,108.31,107.08,107.24,44617.0,107.0748,107.3921,106.1725,106.3312,44617.0
2025-04-04 10:05:00,107.22,107.27,106.47,106.47,75669.0,106.3114,106.3609,105.5677,105.5677,75669.0
2025-04-04 10:10:00,106.45,106.46,105.2,106.01,119072.0,105.5479,105.5578,104.3085,105.1116,119072.0
2025-04-04 10:15:00,106.01,106.14,105.1,105.25,57039.0,105.1116,105.2405,104.2093,104.3581,57039.0
2025-04-04 10:20:00,105.21,105.21,104.59,104.75,34451.0,104.3184,104.3184,103.7036,103.8623,34451.0
2025-04-04 10:25:00,104.79,104.82,103.87,104.05,86873.0,103.9019,103.9317,102.9897,103.1682,86873.0
2025-04-04 10:30:00,104.05,104.55,103.87,104.06,124026.0,103.1682,103.664,102.9897,103.1781,124026.0
2025-04-04 10:35:00,104.09,104.32,103.43,103.58,90594.0,103.2079,103.4359,102.5535,102.7022,90594.0
2025-04-04 10:40:00,103.59,103.61,102.83,102.88,34683.0,102.7121,102.7319,101.9586,102.0081,34683.0
2025-04-04 10:45:00,102.77,103.44,102.6,103.33,73671.0,101.8991,102.5634,101.7305,102.4543,73671.0
2025-04-04 10:50:00,103.38,104.88,103.25,104.72,62907.0,102.5039,103.9912,102.375,103.8325,62907.0
2025-04-04 10:55:00,104.54,105.26,104.54,104.78,58082.0,103.6541,104.368,103.6541,103.892,58082.0
2025-04-04 11:00:00,104.77,106.17,104.77,106.04,52725.0,103.8821,105.2703,103.8821,105.1414,52725.0
2025-04-04 11:05:00,105.88,106.17,105.47,105.97,45082.0,104.9827,105.2703,104.5762,105.0719,45082.0
2025-04-04 11:10:00,106.09,107.99,105.93,107.45,54621.0,105.1909,107.0748,105.0323,106.5394,54621.0
2025-04-04 11:15:00,107.37,108.24,107.22,107.65,49373.0,106.4601,107.3227,106.3114,106.7377,49373.0
2025-04-04 11:20:00,107.56,108.2,107.56,108.06,133783.0,106.6485,107.2831,106.6485,107.1442,133783.0
2025-04-04 11:25:00,108.02,108.02,106.69,106.69,76414.0,107.1046,107.1046,105.7858,105.7858,76414.0
2025-04-04 11:30:00,106.68,107.37,106.67,107.04,43624.0,105.7759,106.4601,105.766,106.1329,43624.0
2025-04-04 11:35:00,107.02,107.12,106.05,106.15,43672.0,106.1131,106.2122,105.1513,105.2504,43672.0
2025-04-04 11:40:00,106.26,106.94,106.03,106.68,38692.0,105.3595,106.0337,105.1314,105.7759,38692.0
2025-04-04 11:45:00,106.73,106.86,106.26,106.69,30779.0,105.8255,105.9544,105.3595,105.7858,30779.0
2025-04-04 11:50:00,106.65,107.01,105.72,105.72,37111.0,105.7462,106.1031,104.8241,104.8241,37111.0
2025-04-04 11:55:00,105.75,105.97,105.19,105.33,44625.0,104.8538,105.0719,104.2986,104.4374,44625.0
2025-04-04 12:00:00,105.39,105.54,104.38,104.38,76912.0,104.4969,104.6456,103.4954,103.4954,76912.0
2025-04-04 12:05:00,104.37,105.47,104.37,105.04,47237.0,103.4855,104.5762,103.4855,104.1498,47237.0
2025-04-04 12:10:00,105.02,105.79,104.97,105.66,62398.0,104.13,104.8935,104.0804,104.7646,62398.0
2025-04-04 12:15:00,105.69,105.78,104.42,104.53,42641.0,104.7943,104.8836,103.5351,103.6442,42641.0
2025-04-04 12:20:00,104.47,104.73,104.16,104.66,35371.0,103.5847,103.8425,103.2773,103.7731,35371.0
2025-04-04 12:25:00,104.72,104.72,104.15,104.34,82554.0,103.8325,103.8325,103.2674,103.4558,82554.0
2025-04-04 12:30:00,104.38,105.21,104.29,105.09,99232.0,103.4954,104.3184,103.4062,104.1994,99232.0
2025-04-04 12:35:00,105.09,105.76,105.04,105.4,51602.0,104.1994,104.8637,104.1498,104.5068,51602.0
2025-04-04 12:40:00,105.45,105.77,105.06,105.12,26571.0,104.5564,104.8736,104.1697,104.2292,26571.0
2025-04-04 12:45:00,105.1,105.42,104.96,105.19,34527.0,104.2093,104.5266,104.0705,104.2986,34527.0
2025-04-04 12:50:00,105.22,105.78,105.16,105.5,38654.0,104.3283,104.8836,104.2688,104.6059,38654.0
2025-04-04 12:55:00,105.5,105.97,105.35,105.9,20060.0,104.6059,105.0719,104.4572,105.0025,20060.0
2025-04-04 13:00:00,105.95,106.04,105.45,105.7,24995.0,105.0521,105.1414,104.5564,104.8042,24995.0
2025-04-04 13:05:00,105.76,105.92,105.53,105.66,20468.0,104.8637,105.0224,104.6357,104.7646,20468.0
2025-04-04 13:10:00,105.58,105.58,104.8,104.86,18895.0,104.6853,104.6853,103.9119,103.9714,18895.0
2025-04-04 13:15:00,104.84,105.16,104.83,105.09,19964.0,103.9515,104.2688,103.9416,104.1994,19964.0
2025-04-04 13:20:00,105.05,105.34,104.89,105.04,25960.0,104.1597,104.4473,104.0011,104.1498,25960.0
2025-04-04 13:25:00,105.06,105.25,104.94,105.17,24311.0,104.1697,104.3581,104.0507,104.2787,24311.0
2025-04-04 13:30:00,105.08,105.25,104.69,105.16,40210.0,104.1895,104.3581,103.8028,104.2688,40210.0
2025-04-04 13:35:00,105.16,105.83,105.15,105.63,23287.0,104.2688,104.9331,104.2589,104.7348,23287.0
2025-04-04 13:40:00,105.59,105.72,105.19,105.26,14981.0,104.6952,104.8241,104.2986,104.368,14981.0
2025-04-04 13:45:00,105.33,105.99,105.14,105.96,21772.0,104.4374,105.0918,104.249,105.062,21772.0
2025-04-04 13:50:00,105.96,106.12,105.39,106.01,24962.0,105.062,105.2207,104.4969,105.1116,24962.0
2025-04-04 13:55:00,105.93,105.97,105.37,105.62,51398.0,105.0323,105.0719,104.477,104.7249,51398.0
2025-04-04 14:00:00,105.66,106.44,105.59,106.03,25047.0,104.7646,105.538,104.6952,105.1314,25047.0
2025-04-04 14:05:00,106.03,106.11,105.44,105.69,43289.0,105.1314,105.2108,104.5464,104.7943,43289.0
2025-04-04 14:10:00,105.69,105.69,105.23,105.33,14496.0,104.7943,104.7943,104.3382,104.4374,14496.0
2025-04-04 14:15:00,105.3,105.32,105.14,105.16,17135.0,104.4076,104.4275,104.249,104.2688,17135.0
2025-04-04 14:20:00,105.19,105.27,104.9,104.94,22718.0,104.2986,104.3779,104.011,104.0507,22718.0
2025-04-04 14:25:00,104.88,104.96,104.55,104.95,27367.0,103.9912,104.0705,103.664,104.0606,27367.0
2025-04-04 14:30:00,104.94,105.1,104.66,104.91,24470.0,104.0507,104.2093,103.7731,104.0209,24470.0
2025-04-04 14:35:00,104.98,105.16,104.65,104.67,54026.0,104.0903,104.2688,103.7631,103.783,54026.0
2025-04-04 14:40:00,104.7,104.87,104.24,104.27,22958.0,103.8127,103.9813,103.3566,103.3864,22958.0
2025-04-04 14:45:00,104.29,104.89,104.27,104.83,34216.0,103.4062,104.0011,103.3864,103.9416,34216.0
2025-04-04 14:50:00,104.79,104.81,104.51,104.54,35229.0,103.9019,103.9218,103.6243,103.6541,35229.0
2025-04-04 14:55:00,104.58,104.67,104.11,104.24,42278.0,103.6937,103.783,103.2277,103.3566,42278.0
2025-04-04 15:00:00,104.3,104.76,104.18,104.7,43720.0,103.4161,103.8722,103.2971,103.8127,43720.0
2025-04-04 15:05:00,104.67,104.88,104.34,104.69,56722.0,103.783,103.9912,103.4558,103.8028,56722.0
2025-04-04 15:10:00,104.69,105.31,104.57,105.31,29005.0,103.8028,104.4175,103.6838,104.4175,29005.0
2025-04-04 15:15:00,105.24,105.8,105.12,105.38,24989.0,104.3481,104.9034,104.2292,104.4869,24989.0
2025-04-04 15:20:00,105.4,105.8,105.34,105.73,35869.0,104.5068,104.9034,104.4473,104.834,35869.0
2025-04-04 15:25:00,105.77,106.11,105.64,105.8,31906.0,104.8736,105.2108,104.7447,104.9034,31906.0
2025-04-04 15:30:00,105.81,106.31,105.71,106.31,54108.0,104.9133,105.4091,104.8142,105.4091,54108.0
2025-04-04 15:35:00,106.21,106.57,105.94,105.97,75902.0,105.3099,105.6669,105.0422,105.0719,75902.0
2025-04-04 15:40:00,105.98,106.0,105.13,105.34,90451.0,105.0819,105.1017,104.2391,104.4473,90451.0
2025-04-04 15:45:00,105.36,106.02,105.27,105.31,64370.0,104.4671,105.1215,104.3779,104.4175,64370.0
2025-04-04 15:50:00,105.26,105.27,104.23,104.34,157811.0,104.368,104.3779,103.3467,103.4558,157811.0
2025-04-04 15:55:00,104.34,104.82,104.32,104.68,289393.0,103.4558,103.9317,103.4359,103.7929,289393.0
2025-04-07 09:30:00,100.9,101.5,99.0,100.82,187917.0,100.0449,100.6398,98.161,99.9656,187917.0
2025-04-07 09:35:00,101.07,102.0,100.63,101.44,85572.0,100.2135,101.1356,99.7772,100.5803,85572.0
2025-04-07 09:40:00,101.31,101.33,100.29,101.13,184576.0,100.4514,100.4713,99.4401,100.273,184576.0
2025-04-07 09:45:00,101.33,103.32,100.97,102.85,60106.0,100.4713,102.4444,100.1143,101.9784,60106.0
2025-04-07 09:50:00,102.77,104.32,102.77,103.87,41777.0,101.8991,103.4359,101.8991,102.9897,41777.0
2025-04-07 09:55:00,103.73,104.71,103.59,104.03,45256.0,102.8509,103.8226,102.7121,103.1484,45256.0
2025-04-07 10:00:00,104.22,104.62,103.34,104.05,64199.0,103.3368,103.7334,102.4642,103.1682,64199.0
2025-04-07 10:05:00,104.0,104.7,103.84,104.52,49256.0,103.1186,103.8127,102.96,103.6342,49256.0
2025-04-07 10:10:00,104.45,109.82,104.45,109.59,146377.0,103.5648,108.8893,103.5648,108.6613,146377.0
2025-04-07 10:15:00,109.69,110.65,108.39,108.59,109555.0,108.7604,109.7123,107.4714,107.6697,109555.0
2025-04-07 10:20:00,108.42,108.66,104.48,104.79,67142.0,107.5012,107.7392,103.5946,103.9019,67142.0
2025-04-07 10:25:00,104.73,105.6,103.84,104.04,62796.0,103.8425,104.7051,102.96,103.1583,62796.0
2025-04-07 10:30:00,104.04,105.81,103.76,105.23,95447.0,103.1583,104.9133,102.8807,104.3382,95447.0
2025-04-07 10:35:00,105.0,105.17,104.12,104.47,63883.0,104.1102,104.2787,103.2376,103.5847,63883.0
2025-04-07 10:40:00,104.54,105.74,104.29,105.74,26604.0,103.6541,104.8439,103.4062,104.8439,26604.0
2025-04-07 10:45:00,105.88,106.82,105.77,106.63,41854.0,104.9827,105.9147,104.8736,105.7264,41854.0
2025-04-07 10:50:00,106.83,108.28,106.68,108.28,63137.0,105.9247,107.3624,105.7759,107.3624,63137.0
2025-04-07 10:55:00,108.17,108.18,107.0,107.03,41012.0,107.2533,107.2632,106.0932,106.123,41012.0
2025-04-07 11:00:00,107.01,108.16,106.63,107.9,42667.0,106.1031,107.2434,105.7264,106.9856,42667.0
2025-04-07 11:05:00,107.89,108.14,106.07,106.17,55313.0,106.9757,107.2236,105.1711,105.2703,55313.0
2025-04-07 11:10:00,106.07,106.84,105.19,105.34,35034.0,105.1711,105.9346,104.2986,104.4473,35034.0
2025-04-07 11:15:00,105.35,105.53,104.05,104.91,47995.0,104.4572,104.6357,103.1682,104.0209,47995.0
2025-04-07 11:20:00,105.0,105.64,103.97,103.97,35980.0,104.1102,104.7447,103.0889,103.0889,35980.0
2025-04-07 11:25:00,104.11,104.56,103.76,104.21,52136.0,103.2277,103.6739,102.8807,103.3269,52136.0
2025-04-07 11:30:00,104.13,105.63,104.13,105.58,35659.0,103.2475,104.7348,103.2475,104.6853,35659.0
2025-04-07 11:35:00,105.66,106.5,105.55,106.06,27387.0,104.7646,105.5975,104.6555,105.1612,27387.0
2025-04-07 11:40:00,106.12,107.3,106.04,107.19,27476.0,105.2207,106.3907,105.1414,106.2816,27476.0
2025-04-07 11:45:00,107.06,107.1,106.13,106.53,31941.0,106.1527,106.1924,105.2306,105.6272,31941.0
2025-04-07 11:50:00,106.55,107.1,105.79,105.89,63508.0,105.647,106.1924,104.8935,104.9926,63508.0
2025-04-07 11:55:00,105.79,106.06,105.13,105.2,29800.0,104.8935,105.1612,104.2391,104.3085,29800.0
2025-04-07 12:00:00,105.12,105.31,104.69,105.11,35553.0,104.2292,104.4175,103.8028,104.2192,35553.0
2025-04-07 12:05:00,105.11,105.23,104.27,104.53,37600.0,104.2192,104.3382,103.3864,103.6442,37600.0
2025-04-07 12:10:00,104.63,105.37,104.43,104.93,35526.0,103.7433,104.477,103.545,104.0408,35526.0
2025-04-07 12:15:00,105.12,105.36,104.68,105.24,18765.0,104.2292,104.4671,103.7929,104.3481,18765.0
2025-04-07 12:20:00,105.29,105.5,104.95,105.28,28455.0,104.3977,104.6059,104.0606,104.3878,28455.0
2025-04-07 12:25:00,105.28,105.95,105.12,105.84,26708.0,104.3878,105.0521,104.2292,104.9431,26708.0
2025-04-07 12:30:00,105.84,106.48,105.7,106.28,36763.0,104.9431,105.5776,104.8042,105.3793,36763.0
2025-04-07 12:35:00,106.23,106.23,105.71,105.75,27403.0,105.3297,105.3297,104.8142,104.8538,27403.0
2025-04-07 12:40:00,105.72,105.99,105.24,105.46,23343.0,104.8241,105.0918,104.3481,104.5663,23343.0
2025-04-07 12:45:00,105.31,105.42,104.88,105.14,21017.0,104.4175,104.5266,103.9912,104.249,21017.0
2025-04-07 12:50:00,104.98,105.49,104.86,105.36,23882.0,104.0903,104.596,103.9714,104.4671,23882.0
2025-04-07 12:55:00,105.44,105.48,104.45,104.86,31461.0,104.5464,104.5861,103.5648,103.9714,31461.0
2025-04-07 13:00:00,104.98,106.67,104.93,104.98,53519.0,104.0903,105.766,104.0408,104.0903,53519.0
2025-04-07 13:05:00,104.84,105.51,104.8,105.33,15320.0,103.9515,104.6158,103.9119,104.4374,15320.0
2025-04-07 13:10:00,105.35,106.41,105.14,106.3,36769.0,104.4572,105.5082,104.249,105.3992,36769.0
2025-04-07 13:15:00,106.3,107.03,106.11,106.92,35961.0,105.3992,106.123,105.2108,106.0139,35961.0
2025-04-07 13:20:00,106.92,106.97,106.28,106.49,50602.0,106.0139,106.0635,105.3793,105.5875,50602.0
2025-04-07 13:25:00,106.43,106.78,106.03,106.69,38862.0,105.5281,105.8751,105.1314,105.7858,38862.0
2025-04-07 13:30:00,106.69,106.76,105.91,106.28,36091.0,105.7858,105.8553,105.0125,105.3793,36091.0
2025-04-07 13:35:00,106.43,107.37,106.28,107.17,38582.0,105.5281,106.4601,105.3793,106.2618,38582.0
2025-04-07 13:40:00,107.13,107.81,106.61,107.53,34211.0,106.2221,106.8964,105.7065,106.6187,34211.0
2025-04-07 13:45:00,107.59,108.42,107.38,107.55,41289.0,106.6782,107.5012,106.47,106.6386,41289.0
2025-04-07 13:50:00,107.55,107.73,106.77,107.17,29187.0,106.6386,106.817,105.8652,106.2618,29187.0
2025-04-07 13:55:00,107.17,107.59,106.78,107.48,26822.0,106.2618,106.6782,105.8751,106.5692,26822.0
2025-04-07 14:00:00,107.47,107.79,106.92,107.12,33435.0,106.5592,106.8765,106.0139,106.2122,33435.0
2025-04-07 14:05:00,107.05,107.05,106.46,106.66,34373.0,106.1428,106.1428,105.5578,105.7561,34373.0
2025-04-07 14:10:00,106.6,107.03,106.29,106.47,31114.0,105.6966,106.123,105.3892,105.5677,31114.0
2025-04-07 14:15:00,106.5,107.14,106.41,107.14,31216.0,105.5975,106.232,105.5082,106.232,31216.0
2025-04-07 14:20:00,107.23,107.69,106.97,107.35,31099.0,106.3213,106.7774,106.0635,106.4403,31099.0
2025-04-07 14:25:00,107.33,107.34,106.16,106.28,32449.0,106.4204,106.4303,105.2603,105.3793,32449.0
2025-04-07 14:30:00,106.28,106.75,106.17,106.64,21831.0,105.3793,105.8453,105.2703,105.7363,21831.0
2025-04-07 14:35:00,106.55,107.19,106.52,106.88,28889.0,105.647,106.2816,105.6173,105.9742,28889.0
2025-04-07 14:40:00,106.86,107.19,106.54,106.74,41259.0,105.9544,106.2816,105.6371,105.8354,41259.0
2025-04-07 14:45:00,106.68,106.77,106.11,106.71,27978.0,105.7759,105.8652,105.2108,105.8057,27978.0
2025-04-07 14:50:00,106.66,106.74,106.01,106.01,24791.0,105.7561,105.8354,105.1116,105.1116,24791.0
2025-04-07 14:55:00,106.07,106.07,105.46,105.71,45387.0,105.1711,105.1711,104.5663,104.8142,45387.0
2025-04-07 15:00:00,105.78,106.81,105.67,105.85,47420.0,104.8836,105.9048,104.7745,104.953,47420.0
2025-04-07 15:05:00,105.91,105.94,105.43,105.72,45349.0,105.0125,105.0422,104.5365,104.8241,45349.0
2025-04-07 15:10:00,105.72,106.12,105.61,105.86,40092.0,104.8241,105.2207,104.715,104.9629,40092.0
2025-04-07 15:15:00,105.67,106.38,105.48,106.25,41335.0,104.7745,105.4785,104.5861,105.3496,41335.0
2025-04-07 15:20:00,106.38,106.38,105.82,106.0,30872.0,105.4785,105.4785,104.9232,105.1017,30872.0
2025-04-07 15:25:00,106.06,106.15,105.39,105.44,44976.0,105.1612,105.2504,104.4969,104.5464,44976.0
2025-04-07 15:30:00,105.44,106.96,105.43,106.96,51676.0,104.5464,106.0536,104.5365,106.0536,51676.0
2025-04-07 15:35:00,106.9,107.35,106.58,106.86,50010.0,105.9941,106.4403,105.6768,105.9544,50010.0
2025-04-07 15:40:00,106.86,106.86,105.65,105.8,110759.0,105.9544,105.9544,104.7547,104.9034,110759.0
2025-04-07 15:45:00,105.8,106.31,105.43,106.27,64351.0,104.9034,105.4091,104.5365,105.3694,64351.0
2025-04-07 15:50:00,106.2,106.49,105.84,106.2,109524.0,105.3,105.5875,104.9431,105.3,109524.0
2025-04-07 15:55:00,106.27,106.91,106.23,106.67,223397.0,105.3694,106.004,105.3297,105.766,223397.0
2025-04-08 09:30:00,109.52,109.75,107.9,107.9,68249.0,108.5919,108.8199,106.9856,106.9856,68249.0
2025-04-08 09:35:00,108.18,108.45,106.93,107.12,32231.0,107.2632,107.5309,106.0238,106.2122,32231.0
2025-04-08 09:40:00,107.31,107.57,106.16,107.25,62551.0,106.4006,106.6584,105.2603,106.3411,62551.0
2025-04-08 09:45:00,107.25,107.6,106.44,107.37,46131.0,106.3411,106.6881,105.538,106.4601,46131.0
2025-04-08 09:50:00,107.4,107.86,106.74,107.68,24536.0,106.4898,106.9459,105.8354,106.7675,24536.0
2025-04-08 09:55:00,107.68,108.38,107.68,108.2,31224.0,106.7675,107.4615,106.7675,107.2831,31224.0
2025-04-08 10:00:00,108.2,109.53,108.17,109.09,78643.0,107.2831,108.6018,107.2533,108.1655,78643.0
2025-04-08 10:05:00,109.2,109.92,109.03,109.4,62652.0,108.2746,108.9885,108.106,108.4729,62652.0
2025-04-08 10:10:00,109.54,109.69,108.71,109.17,45015.0,108.6117,108.7604,107.7887,108.2448,45015.0
2025-04-08 10:15:00,109.27,109.69,109.0,109.26,30952.0,108.344,108.7604,108.0763,108.3341,30952.0
2025-04-08 10:20:00,109.26,109.69,108.59,108.86,28095.0,108.3341,108.7604,107.6697,107.9375,28095.0
2025-04-08 10:25:00,108.78,109.65,108.78,109.43,59516.0,107.8581,108.7208,107.8581,108.5026,59516.0
2025-04-08 10:30:00,109.27,109.42,108.84,109.32,29461.0,108.344,108.4927,107.9176,108.3936,29461.0
2025-04-08 10:35:00,109.32,109.36,108.59,109.33,31082.0,108.3936,108.4332,107.6697,108.4035,31082.0
2025-04-08 10:40:00,109.25,109.3,108.56,108.83,22596.0,108.3242,108.3737,107.64,107.9077,22596.0
2025-04-08 10:45:00,108.83,108.98,108.19,108.19,49591.0,107.9077,108.0564,107.2731,107.2731,49591.0
2025-04-08 10:50:00,108.29,108.36,107.95,108.3,19958.0,107.3723,107.4417,107.0352,107.3822,19958.0
2025-04-08 10:55:00,108.37,108.37,107.67,107.78,28748.0,107.4516,107.4516,106.7575,106.8666,28748.0
2025-04-08 11:00:00,107.71,108.3,107.71,108.3,40479.0,106.7972,107.3822,106.7972,107.3822,40479.0
2025-04-08 11:05:00,108.3,108.3,107.51,107.78,33092.0,107.3822,107.3822,106.5989,106.8666,33092.0
2025-04-08 11:10:00,107.66,107.77,107.24,107.39,34356.0,106.7476,106.8567,106.3312,106.4799,34356.0
2025-04-08 11:15:00,107.33,107.44,106.93,107.33,27087.0,106.4204,106.5295,106.0238,106.4204,27087.0
2025-04-08 11:20:00,107.42,107.9,107.16,107.31,79170.0,106.5097,106.9856,106.2519,106.4006,79170.0
2025-04-08 11:25:00,107.31,108.02,107.14,107.64,40875.0,106.4006,107.1046,106.232,106.7278,40875.0
2025-04-08 11:30:00,107.6,108.65,107.58,108.58,36127.0,106.6881,107.7292,106.6683,107.6598,36127.0
2025-04-08 11:35:00,108.54,108.64,108.18,108.28,23831.0,107.6202,107.7193,107.2632,107.3624,23831.0
2025-04-08 11:40:00,108.37,108.9,108.27,108.51,20617.0,107.4516,107.9771,107.3525,107.5904,20617.0
2025-04-08 11:45:00,108.64,109.01,108.55,108.69,17693.0,107.7193,108.0862,107.6301,107.7689,17693.0
2025-04-08 11:50:00,108.74,109.22,108.41,109.11,16515.0,107.8185,108.2944,107.4913,108.1853,16515.0
2025-04-08 11:55:00,109.19,109.49,108.99,109.31,29637.0,108.2647,108.5621,108.0664,108.3836,29637.0
2025-04-08 12:00:00,109.26,109.29,108.87,109.01,32803.0,108.3341,108.3638,107.9474,108.0862,32803.0
2025-04-08 12:05:00,109.02,109.29,108.86,109.08,18819.0,108.0961,108.3638,107.9375,108.1556,18819.0
2025-04-08 12:10:00,109.12,109.17,108.9,108.9,25028.0,108.1953,108.2448,107.9771,107.9771,25028.0
2025-04-08 12:15:00,108.89,108.93,108.44,108.62,20591.0,107.9672,108.0069,107.521,107.6995,20591.0
2025-04-08 12:20:00,108.58,108.82,108.31,108.45,24657.0,107.6598,107.8978,107.3921,107.5309,24657.0
2025-04-08 12:25:00,108.48,109.08,108.47,109.08,19174.0,107.5607,108.1556,107.5508,108.1556,19174.0
2025-04-08 12:30:00,109.14,109.23,108.4,108.75,127089.0,108.2151,108.3043,107.4814,107.8284,127089.0
2025-04-08 12:35:00,108.7,108.83,108.07,108.17,56703.0,107.7788,107.9077,107.1542,107.2533,56703.0
2025-04-08 12:40:00,108.13,108.34,107.51,107.86,30353.0,107.2136,107.4219,106.5989,106.9459,30353.0
2025-04-08 12:45:00,107.76,108.28,107.37,107.8,39633.0,106.8468,107.3624,106.4601,106.8864,39633.0
2025-04-08 12:50:00,107.95,108.11,107.59,107.78,58480.0,107.0352,107.1938,106.6782,106.8666,58480.0
2025-04-08 12:55:00,107.86,108.15,107.27,107.28,28433.0,106.9459,107.2335,106.3609,106.3708,28433.0
2025-04-08 13:00:00,107.27,107.71,107.15,107.53,49773.0,106.3609,106.7972,106.2419,106.6187,49773.0
2025-04-08 13:05:00,107.46,107.65,106.8,106.8,26042.0,106.5493,106.7377,105.8949,105.8949,26042.0
2025-04-08 13:10:00,106.9,107.2,106.48,106.89,29960.0,105.9941,106.2915,105.5776,105.9842,29960.0
2025-04-08 13:15:00,106.87,107.25,106.75,107.03,35828.0,105.9643,106.3411,105.8453,106.123,35828.0
2025-04-08 13:20:00,107.04,107.17,106.74,107.16,34949.0,106.1329,106.2618,105.8354,106.2519,34949.0
2025-04-08 13:25:00,107.21,107.22,106.72,106.92,32802.0,106.3014,106.3114,105.8156,106.0139,32802.0
2025-04-08 13:30:00,106.93,107.5,106.85,107.22,16827.0,106.0238,106.589,105.9445,106.3114,16827.0
2025-04-08 13:35:00,107.18,108.38,107.07,107.62,32901.0,106.2717,107.4615,106.1626,106.708,32901.0
2025-04-08 13:40:00,107.62,108.28,107.54,108.06,22731.0,106.708,107.3624,106.6286,107.1442,22731.0
2025-04-08 13:45:00,108.09,108.09,107.5,107.6,15503.0,107.174,107.174,106.589,106.6881,15503.0
2025-04-08 13:50:00,107.59,108.0,107.43,107.54,10232.0,106.6782,107.0847,106.5196,106.6286,10232.0
2025-04-08 13:55:00,107.54,107.95,107.51,107.81,26181.0,106.6286,107.0352,106.5989,106.8964,26181.0
2025-04-08 14:00:00,107.73,108.09,107.54,107.59,29912.0,106.817,107.174,106.6286,106.6782,29912.0
2025-04-08 14:05:00,107.59,107.59,107.12,107.26,12412.0,106.6782,106.6782,106.2122,106.351,12412.0
2025-04-08 14:10:00,107.26,107.45,107.16,107.27,15318.0,106.351,106.5394,106.2519,106.3609,15318.0
2025-04-08 14:15:00,107.21,107.6,107.19,107.43,13776.0,106.3014,106.6881,106.2816,106.5196,13776.0
2025-04-08 14:20:00,107.48,107.53,107.12,107.34,19607.0,106.5692,106.6187,106.2122,106.4303,19607.0
2025-04-08 14:25:00,107.27,107.27,106.67,106.75,11185.0,106.3609,106.3609,105.766,105.8453,11185.0
2025-04-08 14:30:00,106.84,108.19,106.83,107.18,28570.0,105.9346,107.2731,105.9247,106.2717,28570.0
2025-04-08 14:35:00,107.25,107.25,106.79,107.0,16451.0,106.3411,106.3411,105.885,106.0932,16451.0
2025-04-08 14:40:00,106.95,106.95,106.19,106.38,10924.0,106.0436,106.0436,105.2901,105.4785,10924.0
2025-04-08 14:45:00,106.42,107.0,106.4,106.61,22860.0,105.5181,106.0932,105.4983,105.7065,22860.0
2025-04-08 14:50:00,106.69,106.92,106.54,106.67,19943.0,105.7858,106.0139,105.6371,105.766,19943.0
2025-04-08 14:55:00,106.66,106.74,106.31,106.36,13919.0,105.7561,105.8354,105.4091,105.4586,13919.0
2025-04-08 15:00:00,106.29,106.45,106.1,106.17,18639.0,105.3892,105.5479,105.2008,105.2703,18639.0
2025-04-08 15:05:00,106.19,106.23,105.62,105.62,91210.0,105.2901,105.3297,104.7249,104.7249,91210.0
2025-04-08 15:10:00,105.55,105.86,105.53,105.64,21581.0,104.6555,104.9629,104.6357,104.7447,21581.0
2025-04-08 15:15:00,105.67,105.78,105.11,105.26,24827.0,104.7745,104.8836,104.2192,104.368,24827.0
2025-04-08 15:20:00,105.26,105.69,105.16,105.48,50777.0,104.368,104.7943,104.2688,104.5861,50777.0
2025-04-08 15:25:00,105.48,105.72,105.1,105.69,49616.0,104.5861,104.8241,104.2093,104.7943,49616.0
2025-04-08 15:30:00,105.62,105.63,104.9,104.99,37906.0,104.7249,104.7348,104.011,104.1003,37906.0
2025-04-08 15:35:00,104.94,105.03,104.11,104.31,41655.0,104.0507,104.1399,103.2277,103.426,41655.0
2025-04-08 15:40:00,104.25,104.77,103.91,103.92,51309.0,103.3665,103.8821,103.0294,103.0393,51309.0
2025-04-08 15:45:00,103.9,104.2,103.66,103.76,48306.0,103.0195,103.3169,102.7815,102.8807,48306.0
2025-04-08 15:50:00,103.84,105.24,103.82,105.18,88591.0,102.96,104.3481,102.9402,104.2886,88591.0
2025-04-08 15:55:00,105.14,105.4,104.8,105.18,247185.0,104.249,104.5068,103.9119,104.2886,247185.0
2025-04-09 09:30:00,103.78,104.8,103.5,103.93,83726.0,102.9005,103.9119,102.6229,103.0492,83726.0
2025-04-09 09:35:00,103.8,104.09,102.76,103.94,128268.0,102.9203,103.2079,101.8892,103.0592,128268.0
2025-04-09 09:40:00,103.75,104.96,103.16,103.29,37848.0,102.8708,104.0705,102.2858,102.4147,37848.0
2025-04-09 09:45:00,103.27,103.58,102.5,102.71,50449.0,102.3948,102.7022,101.6314,101.8396,50449.0
2025-04-09 09:50:00,102.71,103.0,102.4,102.66,37431.0,101.8396,102.1271,101.5322,101.79,37431.0
2025-04-09 09:55:00,102.61,103.28,102.35,102.55,58304.0,101.7404,102.4047,101.4826,101.6809,58304.0
2025-04-09 10:00:00,102.57,103.68,102.54,103.02,59154.0,101.7008,102.8014,101.671,102.1469,59154.0
2025-04-09 10:05:00,103.03,103.15,101.78,102.48,68131.0,102.1569,102.2758,100.9175,101.6115,68131.0
2025-04-09 10:10:00,102.24,103.15,102.24,102.63,46491.0,101.3736,102.2758,101.3736,101.7603,46491.0
2025-04-09 10:15:00,102.63,103.14,102.51,103.03,56596.0,101.7603,102.2659,101.6413,102.1569,56596.0
2025-04-09 10:20:00,102.99,103.24,102.48,102.91,31352.0,102.1172,102.3651,101.6115,102.0379,31352.0
2025-04-09 10:25:00,102.85,103.0,102.17,102.84,33327.0,101.9784,102.1271,101.3042,101.9685,33327.0
2025-04-09 10:30:00,102.83,104.1,102.67,103.92,86518.0,101.9586,103.2178,101.7999,103.0393,86518.0
2025-04-09 10:35:00,104.09,104.09,103.36,103.96,34999.0,103.2079,103.2079,102.4841,103.079,34999.0
2025-04-09 10:40:00,103.95,104.09,103.05,103.16,151598.0,103.0691,103.2079,102.1767,102.2858,151598.0
2025-04-09 10:45:00,103.16,104.25,102.7,102.86,180532.0,102.2858,103.3665,101.8297,101.9883,180532.0
2025-04-09 10:50:00,102.86,103.02,101.72,102.03,38473.0,101.9883,102.1469,100.858,101.1653,38473.0
2025-04-09 10:55:00,102.05,102.31,101.66,101.73,22990.0,101.1852,101.443,100.7985,100.8679,22990.0
2025-04-09 11:00:00,101.86,102.23,101.82,102.23,22680.0,100.9968,101.3636,100.9571,101.3636,22680.0
2025-04-09 11:05:00,102.32,102.83,102.21,102.48,23615.0,101.4529,101.9586,101.3438,101.6115,23615.0
2025-04-09 11:10:00,102.47,102.95,102.46,102.79,17458.0,101.6016,102.0775,101.5917,101.9189,17458.0
2025-04-09 11:15:00,102.83,103.32,102.77,103.1,269284.0,101.9586,102.4444,101.8991,102.2263,269284.0
2025-04-09 11:20:00,103.1,103.53,102.94,103.42,50679.0,102.2263,102.6526,102.0676,102.5436,50679.0
2025-04-09 11:25:00,103.39,103.52,103.11,103.24,33998.0,102.5138,102.6427,102.2362,102.3651,33998.0
2025-04-09 11:30:00,103.16,103.79,103.05,103.3,99469.0,102.2858,102.9104,102.1767,102.4246,99469.0
2025-04-09 11:35:00,103.24,103.33,102.58,102.64,35228.0,102.3651,102.4543,101.7107,101.7702,35228.0
2025-04-09 11:40:00,102.66,102.9,102.49,102.73,25185.0,101.79,102.028,101.6214,101.8594,25185.0
2025-04-09 11:45:00,102.79,103.47,102.78,103.17,46095.0,101.9189,102.5931,101.909,102.2957,46095.0
2025-04-09 11:50:00,103.14,103.55,102.97,103.27,40787.0,102.2659,102.6725,102.0974,102.3948,40787.0
2025-04-09 11:55:00,103.27,103.29,102.66,102.77,16500.0,102.3948,102.4147,101.79,101.8991,16500.0
2025-04-09 12:00:00,102.72,103.0,102.29,102.71,12663.0,101.8495,102.1271,101.4231,101.8396,12663.0
2025-04-09 12:05:00,102.71,102.91,102.67,102.82,5637.0,101.8396,102.0379,101.7999,101.9486,5637.0
2025-04-09 12:10:00,102.82,103.39,102.69,103.28,19778.0,101.9486,102.5138,101.8197,102.4047,19778.0
2025-04-09 12:15:00,103.23,103.46,103.09,103.17,12790.0,102.3552,102.5832,102.2164,102.2957,12790.0
2025-04-09 12:20:00,103.17,103.31,103.05,103.07,15436.0,102.2957,102.4345,102.1767,102.1965,15436.0
2025-04-09 12:25:00,103.04,103.3,102.87,102.87,20208.0,102.1668,102.4246,101.9982,101.9982,20208.0
2025-04-09 12:30:00,102.94,103.46,102.8,103.39,71702.0,102.0676,102.5832,101.9288,102.5138,71702.0
2025-04-09 12:35:00,103.48,103.65,103.11,103.26,15915.0,102.6031,102.7716,102.2362,102.3849,15915.0
2025-04-09 12:40:00,103.26,103.37,103.0,103.12,19591.0,102.3849,102.494,102.1271,102.2461,19591.0
2025-04-09 12:45:00,103.11,103.28,102.9,103.22,23842.0,102.2362,102.4047,102.028,102.3453,23842.0
2025-04-09 12:50:00,103.24,103.5,103.01,103.5,22507.0,102.3651,102.6229,102.137,102.6229,22507.0
2025-04-09 12:55:00,103.45,103.71,103.3,103.33,15155.0,102.5733,102.8311,102.4246,102.4543,15155.0
2025-04-09 13:00:00,103.37,104.75,103.34,104.39,66679.0,102.494,103.8623,102.4642,103.5053,66679.0
2025-04-09 13:05:00,104.3,104.47,103.29,103.29,31134.0,103.4161,103.5847,102.4147,102.4147,31134.0
2025-04-09 13:10:00,103.43,103.59,103.07,103.58,90134.0,102.5535,102.7121,102.1965,102.7022,90134.0
2025-04-09 13:15:00,103.53,106.13,102.65,105.79,100259.0,102.6526,105.2306,101.7801,104.8935,100259.0
2025-04-09 13:20:00,105.8,109.34,104.94,109.22,142123.0,104.9034,108.4134,104.0507,108.2944,142123.0
2025-04-09 13:25:00,109.09,111.75,109.09,110.17,99538.0,108.1655,110.803,108.1655,109.2364,99538.0
2025-04-09 13:30:00,110.19,113.14,109.62,112.83,215193.0,109.2562,112.1812,108.691,111.8738,215193.0
2025-04-09 13:35:00,112.93,113.68,111.23,111.24,102552.0,111.973,112.7166,110.2874,110.2973,102552.0
2025-04-09 13:40:00,111.23,112.31,110.54,111.72,254028.0,110.2874,111.3582,109.6032,110.7732,254028.0
2025-04-09 13:45:00,111.72,113.9,111.72,113.75,39715.0,110.7732,112.9347,110.7732,112.786,39715.0
2025-04-09 13:50:00,113.54,114.21,112.99,113.83,58387.0,112.5778,113.2421,112.0325,112.8653,58387.0
2025-04-09 13:55:00,114.05,115.73,113.42,115.01,43573.0,113.0835,114.7492,112.4588,114.0353,43573.0
2025-04-09 14:00:00,115.1,116.76,115.1,115.97,75450.0,114.1246,115.7705,114.1246,114.9872,75450.0
2025-04-09 14:05:00,115.97,116.25,114.04,114.71,65335.0,114.9872,115.2648,113.0736,113.7379,65335.0
2025-04-09 14:10:00,114.97,115.96,114.54,115.41,42105.0,113.9957,114.9773,113.5693,114.4319,42105.0
2025-04-09 14:15:00,115.41,116.38,115.17,115.52,59615.0,114.4319,115.3937,114.194,114.541,59615.0
2025-04-09 14:20:00,115.52,116.23,115.19,115.98,23895.0,114.541,115.245,114.2138,114.9971,23895.0
2025-04-09 14:25:00,115.96,116.72,115.84,115.84,32920.0,114.9773,115.7308,114.8583,114.8583,32920.0
2025-04-09 14:30:00,115.91,116.51,115.71,115.71,26985.0,114.9277,115.5226,114.7294,114.7294,26985.0
2025-04-09 14:35:00,115.78,116.52,115.55,115.97,30851.0,114.7988,115.5325,114.5708,114.9872,30851.0
2025-04-09 14:40:00,116.05,116.32,115.28,115.5,24649.0,115.0665,115.3342,114.3031,114.5212,24649.0
2025-04-09 14:45:00,115.56,116.33,114.98,116.25,36100.0,114.5807,115.3442,114.0056,115.2648,36100.0
2025-04-09 14:50:00,116.24,116.31,115.08,115.18,88466.0,115.2549,115.3243,114.1047,114.2039,88466.0
2025-04-09 14:55:00,115.23,115.23,114.08,114.45,74440.0,114.2535,114.2535,113.1132,113.4801,74440.0
2025-04-09 15:00:00,114.31,114.67,113.77,114.46,59985.0,113.3413,113.6982,112.8058,113.49,59985.0
2025-04-09 15:05:00,114.46,115.1,114.45,114.55,35834.0,113.49,114.1246,113.4801,113.5792,35834.0
2025-04-09 15:10:00,114.67,115.62,114.55,115.35,53429.0,113.6982,114.6402,113.5792,114.3725,53429.0
2025-04-09 15:15:00,115.44,115.74,114.68,115.25,44665.0,114.4617,114.7592,113.7081,114.2733,44665.0
2025-04-09 15:20:00,115.25,116.0,115.24,115.66,47759.0,114.2733,115.0169,114.2634,114.6798,47759.0
2025-04-09 15:25:00,115.67,116.24,115.56,115.89,53560.0,114.6897,115.2549,114.5807,114.9079,53560.0
2025-04-09 15:30:00,116.06,116.96,115.69,116.91,68630.0,115.0764,115.9688,114.7096,115.9192,68630.0
2025-04-09 15:35:00,116.91,116.91,115.89,116.54,65418.0,115.9192,115.9192,114.9079,115.5524,65418.0
2025-04-09 15:40:00,116.47,116.98,116.35,116.76,42813.0,115.483,115.9886,115.364,115.7705,42813.0
2025-04-09 15:45:00,116.71,116.93,116.26,116.75,48749.0,115.7209,115.9391,115.2747,115.7606,48749.0
2025-04-09 15:50:00,116.88,117.39,116.34,116.41,128210.0,115.8895,116.3952,115.3541,115.4235,128210.0
2025-04-09 15:55:00,116.41,116.57,115.75,115.95,366013.0,115.4235,115.5821,114.7691,114.9674,366013.0
2025-04-10 09:30:00,111.81,112.48,110.06,111.93,83812.0,110.8625,111.5268,109.1273,110.9814,83812.0
2025-04-10 09:35:00,111.15,111.4,110.0,110.5,90236.0,110.2081,110.4559,109.0678,109.5636,90236.0
2025-04-10 09:40:00,110.16,110.32,109.44,109.76,18802.0,109.2264,109.3851,108.5125,108.8298,18802.0
2025-04-10 09:45:00,109.83,110.1,109.29,109.36,29663.0,108.8992,109.1669,108.3638,108.4332,29663.0
2025-04-10 09:50:00,109.26,109.51,108.94,108.96,21793.0,108.3341,108.5819,108.0168,108.0366,21793.0
2025-04-10 09:55:00,108.78,109.09,108.32,108.32,32216.0,107.8581,108.1655,107.402,107.402,32216.0
2025-04-10 10:00:00,108.32,108.86,108.14,108.76,53787.0,107.402,107.9375,107.2236,107.8383,53787.0
2025-04-10 10:05:00,108.79,109.25,108.27,108.75,71771.0,107.8681,108.3242,107.3525,107.8284,71771.0
2025-04-10 10:10:00,108.75,108.77,108.07,108.15,65833.0,107.8284,107.8482,107.1542,107.2335,65833.0
2025-04-10 10:15:00,108.17,109.14,108.17,108.76,29447.0,107.2533,108.2151,107.2533,107.8383,29447.0
2025-04-10 10:20:00,108.64,109.06,108.6,108.92,25752.0,107.7193,108.1358,107.6797,107.9969,25752.0
2025-04-10 10:25:00,108.97,109.34,108.81,109.08,43708.0,108.0465,108.4134,107.8879,108.1556,43708.0
2025-04-10 10:30:00,109.12,109.75,108.98,109.63,42606.0,108.1953,108.8199,108.0564,108.7009,42606.0
2025-04-10 10:35:00,109.61,109.88,109.17,109.29,14231.0,108.6811,108.9488,108.2448,108.3638,14231.0
2025-04-10 10:40:00,109.18,109.62,109.06,109.09,13067.0,108.2547,108.691,108.1358,108.1655,13067.0
2025-04-10 10:45:00,109.09,109.19,108.8,109.03,89272.0,108.1655,108.2647,107.878,108.106,89272.0
2025-04-10 10:50:00,109.02,109.26,108.79,108.99,37279.0,108.0961,108.3341,107.8681,108.0664,37279.0
2025-04-10 10:55:00,108.99,109.15,108.89,108.91,46039.0,108.0664,108.225,107.9672,107.987,46039.0
2025-04-10 11:00:00,108.89,108.99,108.64,108.9,24962.0,107.9672,108.0664,107.7193,107.9771,24962.0
2025-04-10 11:05:00,108.82,109.36,108.77,109.28,19379.0,107.8978,108.4332,107.8482,108.3539,19379.0
2025-04-10 11:10:00,109.23,109.24,108.59,108.59,12472.0,108.3043,108.3142,107.6697,107.6697,12472.0
2025-04-10 11:15:00,108.58,108.66,108.09,108.09,57609.0,107.6598,107.7392,107.174,107.174,57609.0
2025-04-10 11:20:00,108.28,108.48,107.5,107.81,55964.0,107.3624,107.5607,106.589,106.8964,55964.0
2025-04-10 11:25:00,107.74,108.0,107.53,107.58,22476.0,106.8269,107.0847,106.6187,106.6683,22476.0
2025-04-10 11:30:00,107.6,107.9,107.45,107.87,14695.0,106.6881,106.9856,106.5394,106.9558,14695.0
2025-04-10 11:35:00,107.8,107.98,107.35,107.38,15752.0,106.8864,107.0649,106.4403,106.47,15752.0
2025-04-10 11:40:00,107.37,108.03,107.37,107.87,11353.0,106.4601,107.1145,106.4601,106.9558,11353.0
2025-04-10 11:45:00,107.78,107.96,107.62,107.66,19608.0,106.8666,107.0451,106.708,106.7476,19608.0
2025-04-10 11:50:00,107.6,108.16,107.32,107.95,24559.0,106.6881,107.2434,106.4105,107.0352,24559.0
2025-04-10 11:55:00,108.1,108.19,107.44,107.52,10449.0,107.1839,107.2731,106.5295,106.6088,10449.0
2025-04-10 12:00:00,107.54,108.09,107.06,107.23,16534.0,106.6286,107.174,106.1527,106.3213,16534.0
2025-04-10 12:05:00,107.24,107.33,106.92,107.18,30558.0,106.3312,106.4204,106.0139,106.2717,30558.0
2025-04-10 12:10:00,107.15,107.45,106.68,106.68,16674.0,106.2419,106.5394,105.7759,105.7759,16674.0
2025-04-10 12:15:00,106.67,106.91,106.46,106.59,13096.0,105.766,106.004,105.5578,105.6867,13096.0
2025-04-10 12:20:00,106.58,106.58,105.89,106.44,16408.0,105.6768,105.6768,104.9926,105.538,16408.0
2025-04-10 12:25:00,106.43,106.69,105.87,106.56,56266.0,105.5281,105.7858,104.9728,105.6569,56266.0
2025-04-10 12:30:00,106.46,107.94,106.46,107.87,14599.0,105.5578,107.0253,105.5578,106.9558,14599.0
2025-04-10 12:35:00,107.9,108.0,107.19,107.62,41417.0,106.9856,107.0847,106.2816,106.708,41417.0
2025-04-10 12:40:00,107.56,108.06,107.5,108.06,47230.0,106.6485,107.1442,106.589,107.1442,47230.0
2025-04-10 12:45:00,107.89,108.07,107.2,107.98,21421.0,106.9757,107.1542,106.2915,107.0649,21421.0
2025-04-10 12:50:00,108.0,108.09,107.4,107.47,22641.0,107.0847,107.174,106.4898,106.5592,22641.0
2025-04-10 12:55:00,107.57,107.88,107.44,107.6,9512.0,106.6584,106.9658,106.5295,106.6881,9512.0
2025-04-10 13:00:00,107.6,108.91,107.42,107.99,40477.0,106.6881,107.987,106.5097,107.0748,40477.0
2025-04-10 13:05:00,107.82,108.02,107.16,107.33,20896.0,106.9063,107.1046,106.2519,106.4204,20896.0
2025-04-10 13:10:00,107.49,107.49,106.62,106.97,26236.0,106.5791,106.5791,105.7164,106.0635,26236.0
2025-04-10 13:15:00,106.95,106.95,106.5,106.71,13282.0,106.0436,106.0436,105.5975,105.8057,13282.0
2025-04-10 13:20:00,106.97,107.27,106.51,106.93,18169.0,106.0635,106.3609,105.6074,106.0238,18169.0
2025-04-10 13:25:00,106.93,107.64,106.93,107.64,14241.0,106.0238,106.7278,106.0238,106.7278,14241.0
2025-04-10 13:30:00,107.55,107.95,107.44,107.59,13673.0,106.6386,107.0352,106.5295,106.6782,13673.0
2025-04-10 13:35:00,107.6,108.02,107.39,107.42,16927.0,106.6881,107.1046,106.4799,106.5097,16927.0
2025-04-10 13:40:00,107.42,108.32,107.25,108.2,23139.0,106.5097,107.402,106.3411,107.2831,23139.0
2025-04-10 13:45:00,108.06,109.04,108.02,108.45,73518.0,107.1442,108.1159,107.1046,107.5309,73518.0
2025-04-10 13:50:00,108.45,108.68,107.98,108.45,28579.0,107.5309,107.759,107.0649,107.5309,28579.0
2025-04-10 13:55:00,108.55,108.9,108.55,108.71,14246.0,107.6301,107.9771,107.6301,107.7887,14246.0
2025-04-10 14:00:00,108.4,109.36,108.4,109.23,14724.0,107.4814,108.4332,107.4814,108.3043,14724.0
2025-04-10 14:05:00,109.23,109.28,108.37,108.45,50980.0,108.3043,108.3539,107.4516,107.5309,50980.0
2025-04-10 14:10:00,108.49,108.51,107.24,107.5,49709.0,107.5706,107.5904,106.3312,106.589,49709.0
2025-04-10 14:15:00,107.39,108.3,107.38,108.16,23444.0,106.4799,107.3822,106.47,107.2434,23444.0
2025-04-10 14:20:00,108.23,109.29,108.23,109.24,18913.0,107.3128,108.3638,107.3128,108.3142,18913.0
2025-04-10 14:25:00,109.01,109.38,108.7,108.94,17143.0,108.0862,108.4531,107.7788,108.0168,17143.0
2025-04-10 14:30:00,108.95,109.25,108.69,108.79,9293.0,108.0267,108.3242,107.7689,107.8681,9293.0
2025-04-10 14:35:00,108.75,109.0,108.59,108.83,24288.0,107.8284,108.0763,107.6697,107.9077,24288.0
2025-04-10 14:40:00,108.84,109.49,108.69,109.25,26667.0,107.9176,108.5621,107.7689,108.3242,26667.0
2025-04-10 14:45:00,109.27,109.36,108.37,108.71,24581.0,108.344,108.4332,107.4516,107.7887,24581.0
2025-04-10 14:50:00,108.57,109.08,108.36,108.36,12124.0,107.6499,108.1556,107.4417,107.4417,12124.0
2025-04-10 14:55:00,108.34,108.78,108.26,108.54,9794.0,107.4219,107.8581,107.3425,107.6202,9794.0
2025-04-10 15:00:00,108.42,109.45,108.35,109.25,14873.0,107.5012,108.5225,107.4318,108.3242,14873.0
2025-04-10 15:05:00,109.36,109.37,108.35,108.4,25578.0,108.4332,108.4431,107.4318,107.4814,25578.0
2025-04-10 15:10:00,108.4,108.62,108.14,108.56,24959.0,107.4814,107.6995,107.2236,107.64,24959.0
2025-04-10 15:15:00,108.62,109.15,108.42,109.01,45562.0,107.6995,108.225,107.5012,108.0862,45562.0
2025-04-10 15:20:00,109.03,109.36,108.85,108.98,41276.0,108.106,108.4332,107.9275,108.0564,41276.0
2025-04-10 15:25:00,108.89,109.2,108.37,108.42,124311.0,107.9672,108.2746,107.4516,107.5012,124311.0
2025-04-10 15:30:00,108.37,109.06,108.26,108.27,94802.0,107.4516,108.1358,107.3425,107.3525,94802.0
2025-04-10 15:35:00,108.26,108.57,107.99,108.12,68947.0,107.3425,107.6499,107.0748,107.2037,68947.0
2025-04-10 15:40:00,108.14,108.39,107.14,107.45,78020.0,107.2236,107.4714,106.232,106.5394,78020.0
2025-04-10 15:45:00,107.51,108.1,107.48,108.03,68521.0,106.5989,107.1839,106.5692,107.1145,68521.0
2025-04-10 15:50:00,108.03,108.88,108.03,108.7,127446.0,107.1145,107.9573,107.1145,107.7788,127446.0
2025-04-10 15:55:00,108.63,109.33,108.34,109.0,332944.0,107.7094,108.4035,107.4219,108.0763,332944.0
2025-04-11 09:30:00,109.0,109.66,108.18,109.03,34475.0,108.0763,108.7307,107.2632,108.106,34475.0
2025-04-11 09:35:00,108.98,110.19,108.39,109.92,7989.0,108.0564,109.2562,107.4714,108.9885,7989.0
2025-04-11 09:40:00,109.72,109.87,108.52,109.04,15235.0,108.7902,108.9389,107.6003,108.1159,15235.0
2025-04-11 09:45:00,109.0,109.8,109.0,109.72,10583.0,108.0763,108.8695,108.0763,108.7902,10583.0
2025-04-11 09:50:00,109.59,109.8,108.77,109.11,32918.0,108.6613,108.8695,107.8482,108.1853,32918.0
2025-04-11 09:55:00,109.12,109.34,108.0,108.0,14132.0,108.1953,108.4134,107.0847,107.0847,14132.0
2025-04-11 10:00:00,107.99,108.33,107.77,108.21,24599.0,107.0748,107.4119,106.8567,107.293,24599.0
2025-04-11 10:05:00,108.26,109.16,108.19,108.66,16676.0,107.3425,108.2349,107.2731,107.7392,16676.0
2025-04-11 10:10:00,108.72,108.94,108.09,108.17,8454.0,107.7986,108.0168,107.174,107.2533,8454.0
2025-04-11 10:15:00,108.34,108.72,107.81,107.91,13806.0,107.4219,107.7986,106.8964,106.9955,13806.0
2025-04-11 10:20:00,107.94,108.02,107.01,107.52,6742.0,107.0253,107.1046,106.1031,106.6088,6742.0
2025-04-11 10:25:00,107.52,107.61,106.88,106.88,6222.0,106.6088,106.6981,105.9742,105.9742,6222.0
2025-04-11 10:30:00,107.14,108.02,107.14,107.84,23415.0,106.232,107.1046,106.232,106.9261,23415.0
2025-04-11 10:35:00,107.94,108.19,107.58,107.66,27620.0,107.0253,107.2731,106.6683,106.7476,27620.0
2025-04-11 10:40:00,107.59,107.8,107.27,107.68,15111.0,106.6782,106.8864,106.3609,106.7675,15111.0
2025-04-11 10:45:00,107.8,107.97,107.38,107.42,9638.0,106.8864,107.055,106.47,106.5097,9638.0
2025-04-11 10:50:00,107.4,107.4,106.66,106.76,7293.0,106.4898,106.4898,105.7561,105.8553,7293.0
2025-04-11 10:55:00,106.75,106.84,106.11,106.14,9478.0,105.8453,105.9346,105.2108,105.2405,9478.0
2025-04-11 11:00:00,106.22,107.75,106.22,106.58,24868.0,105.3198,106.8369,105.3198,105.6768,24868.0
2025-04-11 11:05:00,106.61,106.84,106.43,106.67,20497.0,105.7065,105.9346,105.5281,105.766,20497.0
2025-04-11 11:10:00,106.67,106.89,106.33,106.49,21196.0,105.766,105.9842,105.4289,105.5875,21196.0
2025-04-11 11:15:00,106.48,106.76,106.34,106.69,10618.0,105.5776,105.8553,105.4388,105.7858,10618.0
2025-04-11 11:20:00,106.69,106.79,106.44,106.67,15541.0,105.7858,105.885,105.538,105.766,15541.0
2025-04-11 11:25:00,106.62,106.9,106.54,106.74,14541.0,105.7164,105.9941,105.6371,105.8354,14541.0
2025-04-11 11:30:00,106.8,106.98,106.61,106.93,13376.0,105.8949,106.0734,105.7065,106.0238,13376.0
2025-04-11 11:35:00,106.86,107.27,106.76,107.2,13347.0,105.9544,106.3609,105.8553,106.2915,13347.0
2025-04-11 11:40:00,107.16,107.32,106.67,107.32,12509.0,106.2519,106.4105,105.766,106.4105,12509.0
2025-04-11 11:45:00,107.28,107.53,107.03,107.19,23016.0,106.3708,106.6187,106.123,106.2816,23016.0
2025-04-11 11:50:00,107.24,107.43,107.11,107.42,9224.0,106.3312,106.5196,106.2023,106.5097,9224.0
2025-04-11 11:55:00,107.43,107.86,107.42,107.75,14141.0,106.5196,106.9459,106.5097,106.8369,14141.0
2025-04-11 12:00:00,107.75,107.9,107.63,107.89,7323.0,106.8369,106.9856,106.7179,106.9757,7323.0
2025-04-11 12:05:00,107.84,107.9,107.61,107.66,10998.0,106.9261,106.9856,106.6981,106.7476,10998.0
2025-04-11 12:10:00,107.71,108.23,107.59,108.1,14152.0,106.7972,107.3128,106.6782,107.1839,14152.0
2025-04-11 12:15:00,108.1,108.45,108.1,108.45,11081.0,107.1839,107.5309,107.1839,107.5309,11081.0
2025-04-11 12:20:00,108.44,108.55,108.07,108.1,3876.0,107.521,107.6301,107.1542,107.1839,3876.0
2025-04-11 12:25:00,108.03,108.11,107.71,107.81,12613.0,107.1145,107.1938,106.7972,106.8964,12613.0
2025-04-11 12:30:00,107.8,108.34,107.69,108.18,30095.0,106.8864,107.4219,106.7774,107.2632,30095.0
2025-04-11 12:35:00,108.28,109.13,108.27,108.95,20832.0,107.3624,108.2052,107.3525,108.0267,20832.0
2025-04-11 12:40:00,108.76,109.26,108.76,109.25,19724.0,107.8383,108.3341,107.8383,108.3242,19724.0
2025-04-11 12:45:00,109.25,109.64,109.15,109.52,12675.0,108.3242,108.7108,108.225,108.5919,12675.0
2025-04-11 12:50:00,109.63,109.63,109.18,109.24,12858.0,108.7009,108.7009,108.2547,108.3142,12858.0
2025-04-11 12:55:00,109.34,109.65,109.24,109.58,13801.0,108.4134,108.7208,108.3142,108.6514,13801.0
2025-04-11 13:00:00,109.48,109.76,109.29,109.76,19618.0,108.5522,108.8298,108.3638,108.8298,19618.0
2025-04-11 13:05:00,109.74,109.75,109.48,109.64,18921.0,108.81,108.8199,108.5522,108.7108,18921.0
2025-04-11 13:10:00,109.54,109.83,109.42,109.77,14046.0,108.6117,108.8992,108.4927,108.8397,14046.0
2025-04-11 13:15:00,109.71,109.95,109.49,109.59,13900.0,108.7803,109.0182,108.5621,108.6613,13900.0
2025-04-11 13:20:00,109.59,110.17,109.54,109.72,26223.0,108.6613,109.2364,108.6117,108.7902,26223.0
2025-04-11 13:25:00,109.69,109.8,109.55,109.77,17332.0,108.7604,108.8695,108.6216,108.8397,17332.0
2025-04-11 13:30:00,109.72,109.82,109.29,109.29,19448.0,108.7902,108.8893,108.3638,108.3638,19448.0
2025-04-11 13:35:00,109.39,110.48,109.32,110.43,22961.0,108.463,109.5437,108.3936,109.4942,22961.0
2025-04-11 13:40:00,110.48,111.42,110.33,111.29,27426.0,109.5437,110.4758,109.395,110.3469,27426.0
2025-04-11 13:45:00,111.24,111.26,110.58,110.92,20171.0,110.2973,110.3171,109.6429,109.98,20171.0
2025-04-11 13:50:00,110.83,111.32,110.82,111.26,13099.0,109.8908,110.3766,109.8808,110.3171,13099.0
2025-04-11 13:55:00,111.16,111.23,110.59,110.94,31851.0,110.218,110.2874,109.6528,109.9998,31851.0
2025-04-11 14:00:00,110.97,111.02,110.47,110.75,24234.0,110.0296,110.0792,109.5338,109.8114,24234.0
2025-04-11 14:05:00,110.61,110.79,110.42,110.62,18561.0,109.6726,109.8511,109.4842,109.6825,18561.0
2025-04-11 14:10:00,110.61,110.67,110.38,110.43,10356.0,109.6726,109.7321,109.4446,109.4942,10356.0
2025-04-11 14:15:00,110.4,110.57,110.2,110.22,11332.0,109.4644,109.633,109.2661,109.2859,11332.0
2025-04-11 14:20:00,110.23,110.37,110.08,110.26,11815.0,109.2958,109.4347,109.1471,109.3256,11815.0
2025-04-11 14:25:00,110.27,110.42,110.14,110.41,16415.0,109.3355,109.4842,109.2066,109.4743,16415.0
2025-04-11 14:30:00,110.38,110.63,110.26,110.42,17169.0,109.4446,109.6925,109.3256,109.4842,17169.0
2025-04-11 14:35:00,110.44,110.8,110.33,110.66,23153.0,109.5041,109.861,109.395,109.7222,23153.0
2025-04-11 14:40:00,110.66,110.93,110.62,110.83,11277.0,109.7222,109.9899,109.6825,109.8908,11277.0
2025-04-11 14:45:00,110.84,111.16,110.77,111.16,17811.0,109.9007,110.218,109.8313,110.218,17811.0
2025-04-11 14:50:00,111.13,111.13,110.73,111.0,15165.0,110.1882,110.1882,109.7916,110.0593,15165.0
2025-04-11 14:55:00,110.98,111.09,110.71,110.76,15579.0,110.0395,110.1486,109.7718,109.8214,15579.0
2025-04-11 15:00:00,110.76,111.32,110.72,111.19,22870.0,109.8214,110.3766,109.7817,110.2477,22870.0
2025-04-11 15:05:00,111.13,111.77,111.06,111.76,24209.0,110.1882,110.8228,110.1188,110.8129,24209.0
2025-04-11 15:10:00,111.72,111.81,111.31,111.77,19250.0,110.7732,110.8625,110.3667,110.8228,19250.0
2025-04-11 15:15:00,111.77,111.83,110.52,111.79,129608.0,110.8228,110.8823,109.5834,110.8426,129608.0
2025-04-11 15:20:00,111.79,112.07,111.5,111.72,21622.0,110.8426,111.1203,110.5551,110.7732,21622.0
2025-04-11 15:25:00,111.75,112.01,111.56,111.88,36538.0,110.803,111.0608,110.6146,110.9319,36538.0
2025-04-11 15:30:00,111.83,111.86,111.39,111.48,36551.0,110.8823,110.912,110.446,110.5353,36551.0
2025-04-11 15:35:00,111.48,111.49,110.93,111.2,61031.0,110.5353,110.5452,109.9899,110.2576,61031.0
2025-04-11 15:40:00,111.2,111.3,110.88,111.15,38513.0,110.2576,110.3568,109.9403,110.2081,38513.0
2025-04-11 15:45:00,111.15,111.15,110.28,110.39,142409.0,110.2081,110.2081,109.3454,109.4545,142409.0
2025-04-11 15:50:00,110.41,110.58,110.01,110.4,219175.0,109.4743,109.6429,109.0777,109.4644,219175.0
2025-04-11 15:55:00,110.43,110.72,110.39,110.68,230924.0,109.4942,109.7817,109.4545,109.742,230924.0
2025-04-14 09:30:00,114.01,114.1,111.55,111.84,61013.0,113.0438,113.1331,110.6047,110.8922,61013.0
2025-04-14 09:35:00,111.84,112.37,111.0,111.97,33644.0,110.8922,111.4177,110.0593,111.0211,33644.0
2025-04-14 09:40:00,111.7,112.2,111.06,112.03,29786.0,110.7534,111.2492,110.1188,111.0806,29786.0
2025-04-14 09:45:00,112.03,112.24,111.27,111.51,26883.0,111.0806,111.2888,110.327,110.565,26883.0
2025-04-14 09:50:00,111.55,111.71,110.9,111.58,48272.0,110.6047,110.7633,109.9602,110.6344,48272.0
2025-04-14 09:55:00,111.45,111.5,110.72,110.8,12204.0,110.5055,110.5551,109.7817,109.861,12204.0
2025-04-14 10:00:00,110.92,110.99,110.35,110.77,16100.0,109.98,110.0494,109.4148,109.8313,16100.0
2025-04-14 10:05:00,110.81,111.38,110.63,110.88,18502.0,109.8709,110.4361,109.6925,109.9403,18502.0
2025-04-14 10:10:00,110.87,111.17,110.66,110.91,13682.0,109.9304,110.2279,109.7222,109.9701,13682.0
2025-04-14 10:15:00,110.91,110.91,110.27,110.54,12777.0,109.9701,109.9701,109.3355,109.6032,12777.0
2025-04-14 10:20:00,110.68,110.78,110.38,110.68,20184.0,109.742,109.8412,109.4446,109.742,20184.0
2025-04-14 10:25:00,110.73,111.22,110.5,111.01,10340.0,109.7916,110.2775,109.5636,110.0692,10340.0
2025-04-14 10:30:00,111.15,111.28,110.85,110.85,7922.0,110.2081,110.3369,109.9106,109.9106,7922.0
2025-04-14 10:35:00,110.78,111.08,110.67,110.93,7671.0,109.8412,110.1386,109.7321,109.9899,7671.0
2025-04-14 10:40:00,111.0,111.11,110.68,110.78,6979.0,110.0593,110.1684,109.742,109.8412,6979.0
2025-04-14 10:45:00,110.84,111.03,110.76,110.9,23336.0,109.9007,110.0891,109.8214,109.9602,23336.0
2025-04-14 10:50:00,110.96,111.2,110.77,111.13,22473.0,110.0197,110.2576,109.8313,110.1882,22473.0
2025-04-14 10:55:00,111.0,111.01,110.78,110.91,6525.0,110.0593,110.0692,109.8412,109.9701,6525.0
2025-04-14 11:00:00,110.89,111.06,110.46,110.66,16812.0,109.9503,110.1188,109.5239,109.7222,16812.0
2025-04-14 11:05:00,110.57,110.57,110.19,110.19,12539.0,109.633,109.633,109.2562,109.2562,12539.0
2025-04-14 11:10:00,110.18,110.43,109.79,110.02,15648.0,109.2463,109.4942,108.8596,109.0876,15648.0
2025-04-14 11:15:00,109.92,110.02,109.5,109.89,11649.0,108.9885,109.0876,108.572,108.9587,11649.0
2025-04-14 11:20:00,109.89,110.23,109.82,109.9,14056.0,108.9587,109.2958,108.8893,108.9686,14056.0
2025-04-14 11:25:00,109.83,109.94,109.63,109.64,12135.0,108.8992,109.0083,108.7009,108.7108,12135.0
2025-04-14 11:30:00,109.64,110.08,109.56,110.04,23759.0,108.7108,109.1471,108.6315,109.1075,23759.0
2025-04-14 11:35:00,110.04,110.15,109.64,109.65,7619.0,109.1075,109.2165,108.7108,108.7208,7619.0
2025-04-14 11:40:00,109.61,109.7,109.11,109.48,16158.0,108.6811,108.7703,108.1853,108.5522,16158.0
2025-04-14 11:45:00,109.48,109.48,108.68,108.74,10576.0,108.5522,108.5522,107.759,107.8185,10576.0
2025-04-14 11:50:00,108.79,108.96,108.66,108.84,12901.0,107.8681,108.0366,107.7392,107.9176,12901.0
2025-04-14 11:55:00,108.88,109.11,108.8,108.82,9583.0,107.9573,108.1853,107.878,107.8978,9583.0
2025-04-14 12:00:00,108.81,109.2,108.79,108.98,22784.0,107.8879,108.2746,107.8681,108.0564,22784.0
2025-04-14 12:05:00,108.98,109.03,108.54,108.61,13276.0,108.0564,108.106,107.6202,107.6896,13276.0
2025-04-14 12:10:00,108.61,108.62,108.08,108.56,50294.0,107.6896,107.6995,107.1641,107.64,50294.0
2025-04-14 12:15:00,108.59,108.95,108.5,108.6,59332.0,107.6697,108.0267,107.5805,107.6797,59332.0
2025-04-14 12:20:00,108.61,108.86,108.61,108.65,20720.0,107.6896,107.9375,107.6896,107.7292,20720.0
2025-04-14 12:25:00,108.85,108.9,108.52,108.6,47361.0,107.9275,107.9771,107.6003,107.6797,47361.0
2025-04-14 12:30:00,108.6,109.32,108.58,109.31,26206.0,107.6797,108.3936,107.6598,108.3836,26206.0
2025-04-14 12:35:00,109.29,109.36,109.03,109.13,15209.0,108.3638,108.4332,108.106,108.2052,15209.0
2025-04-14 12:40:00,109.18,109.46,109.17,109.23,14724.0,108.2547,108.5324,108.2448,108.3043,14724.0
2025-04-14 12:45:00,109.38,109.47,109.24,109.27,5113.0,108.4531,108.5423,108.3142,108.344,5113.0
2025-04-14 12:50:00,109.22,109.25,108.9,109.15,8971.0,108.2944,108.3242,107.9771,108.225,8971.0
2025-04-14 12:55:00,109.23,109.25,108.82,109.14,23741.0,108.3043,108.3242,107.8978,108.2151,23741.0
2025-04-14 13:00:00,109.19,110.22,109.17,109.2,22988.0,108.2647,109.2859,108.2448,108.2746,22988.0
2025-04-14 13:05:00,109.36,109.42,108.99,109.23,5074.0,108.4332,108.4927,108.0664,108.3043,5074.0
2025-04-14 13:10:00,109.25,109.37,109.2,109.34,6468.0,108.3242,108.4431,108.2746,108.4134,6468.0
2025-04-14 13:15:00,109.34,109.76,109.2,109.7,28376.0,108.4134,108.8298,108.2746,108.7703,28376.0
2025-04-14 13:20:00,109.7,109.8,109.6,109.6,20636.0,108.7703,108.8695,108.6712,108.6712,20636.0
2025-04-14 13:25:00,109.71,110.01,109.68,109.82,24677.0,108.7803,109.0777,108.7505,108.8893,24677.0
2025-04-14 13:30:00,109.82,110.22,109.65,109.9,26980.0,108.8893,109.2859,108.7208,108.9686,26980.0
2025-04-14 13:35:00,109.91,110.11,109.83,109.83,8343.0,108.9786,109.1769,108.8992,108.8992,8343.0
2025-04-14 13:40:00,109.86,110.1,109.66,109.81,7677.0,108.929,109.1669,108.7307,108.8794,7677.0
2025-04-14 13:45:00,109.81,110.19,109.75,110.15,19692.0,108.8794,109.2562,108.8199,109.2165,19692.0
2025-04-14 13:50:00,110.15,110.38,110.0,110.14,40467.0,109.2165,109.4446,109.0678,109.2066,40467.0
2025-04-14 13:55:00,110.14,110.38,109.93,110.06,26006.0,109.2066,109.4446,108.9984,109.1273,26006.0
2025-04-14 14:00:00,110.07,110.31,110.07,110.23,19565.0,109.1372,109.3752,109.1372,109.2958,19565.0
2025-04-14 14:05:00,110.23,110.24,110.08,110.11,5247.0,109.2958,109.3058,109.1471,109.1769,5247.0
2025-04-14 14:10:00,110.11,110.18,109.97,110.03,5366.0,109.1769,109.2463,109.0381,109.0975,5366.0
2025-04-14 14:15:00,109.97,110.38,109.97,110.38,27696.0,109.0381,109.4446,109.0381,109.4446,27696.0
2025-04-14 14:20:00,110.44,110.7,110.4,110.7,6307.0,109.5041,109.7619,109.4644,109.7619,6307.0
2025-04-14 14:25:00,110.72,110.72,110.48,110.57,14567.0,109.7817,109.7817,109.5437,109.633,14567.0
2025-04-14 14:30:00,110.51,110.67,110.41,110.58,26383.0,109.5735,109.7321,109.4743,109.6429,26383.0
2025-04-14 14:35:00,110.6,110.66,110.32,110.33,20423.0,109.6627,109.7222,109.3851,109.395,20423.0
2025-04-14 14:40:00,110.36,110.67,110.33,110.64,15962.0,109.4247,109.7321,109.395,109.7024,15962.0
2025-04-14 14:45:00,110.61,110.84,110.54,110.58,22955.0,109.6726,109.9007,109.6032,109.6429,22955.0
2025-04-14 14:50:00,110.64,110.88,110.51,110.83,35875.0,109.7024,109.9403,109.5735,109.8908,35875.0
2025-04-14 14:55:00,110.76,110.84,110.56,110.62,14890.0,109.8214,109.9007,109.6231,109.6825,14890.0
2025-04-14 15:00:00,110.61,110.79,110.54,110.68,19881.0,109.6726,109.8511,109.6032,109.742,19881.0
2025-04-14 15:05:00,110.7,110.84,110.55,110.69,21471.0,109.7619,109.9007,109.6131,109.7519,21471.0
2025-04-14 15:10:00,110.76,110.79,110.58,110.59,11231.0,109.8214,109.8511,109.6429,109.6528,11231.0
2025-04-14 15:15:00,110.58,110.58,110.33,110.44,12569.0,109.6429,109.6429,109.395,109.5041,12569.0
2025-04-14 15:20:00,110.44,110.57,110.37,110.48,15908.0,109.5041,109.633,109.4347,109.5437,15908.0
2025-04-14 15:25:00,110.41,110.58,110.29,110.51,22183.0,109.4743,109.6429,109.3553,109.5735,22183.0
2025-04-14 15:30:00,110.51,110.64,110.37,110.61,29403.0,109.5735,109.7024,109.4347,109.6726,29403.0
2025-04-14 15:35:00,110.55,110.64,110.38,110.48,46440.0,109.6131,109.7024,109.4446,109.5437,46440.0
2025-04-14 15:40:00,110.48,110.92,110.47,110.87,24960.0,109.5437,109.98,109.5338,109.9304,24960.0
2025-04-14 15:45:00,110.86,111.08,110.77,110.9,47166.0,109.9205,110.1386,109.8313,109.9602,47166.0
2025-04-14 15:50:00,110.86,111.12,110.61,110.93,62502.0,109.9205,110.1783,109.6726,109.9899,62502.0
2025-04-14 15:55:00,110.93,110.93,110.26,110.32,143431.0,109.9899,109.9899,109.3256,109.3851,143431.0
2025-04-15 09:30:00,109.59,109.97,108.76,109.11,37244.0,108.6613,109.0381,107.8383,108.1853,37244.0
2025-04-15 09:35:00,109.0,109.99,108.75,109.81,15898.0,108.0763,109.0579,107.8284,108.8794,15898.0
2025-04-15 09:40:00,109.85,110.1,109.23,110.05,14810.0,108.9191,109.1669,108.3043,109.1174,14810.0
2025-04-15 09:45:00,110.07,110.35,109.91,110.23,22410.0,109.1372,109.4148,108.9786,109.2958,22410.0
2025-04-15 09:50:00,110.23,110.72,110.01,110.23,14540.0,109.2958,109.7817,109.0777,109.2958,14540.0
2025-04-15 09:55:00,110.03,110.22,109.8,109.91,10479.0,109.0975,109.2859,108.8695,108.9786,10479.0
2025-04-15 10:00:00,109.81,110.18,109.76,110.03,7505.0,108.8794,109.2463,108.8298,109.0975,7505.0
2025-04-15 10:05:00,109.98,110.33,109.88,110.32,10526.0,109.048,109.395,108.9488,109.3851,10526.0
2025-04-15 10:10:00,110.36,110.77,109.85,109.98,48145.0,109.4247,109.8313,108.9191,109.048,48145.0
2025-04-15 10:15:00,109.95,110.26,109.48,109.5,25560.0,109.0182,109.3256,108.5522,108.572,25560.0
2025-04-15 10:20:00,109.56,109.72,109.14,109.19,21557.0,108.6315,108.7902,108.2151,108.2647,21557.0
2025-04-15 10:25:00,109.08,109.28,108.83,109.02,32903.0,108.1556,108.3539,107.9077,108.0961,32903.0
2025-04-15 10:30:00,109.01,109.35,109.01,109.09,9726.0,108.0862,108.4233,108.0862,108.1655,9726.0
2025-04-15 10:35:00,109.12,109.16,108.68,108.74,19155.0,108.1953,108.2349,107.759,107.8185,19155.0
2025-04-15 10:40:00,108.83,109.18,108.77,109.07,7654.0,107.9077,108.2547,107.8482,108.1457,7654.0
2025-04-15 10:45:00,109.09,109.21,108.62,109.01,15000.0,108.1655,108.2845,107.6995,108.0862,15000.0
2025-04-15 10:50:00,109.01,109.09,108.59,108.91,20519.0,108.0862,108.1655,107.6697,107.987,20519.0
2025-04-15 10:55:00,109.11,109.15,108.85,108.97,27335.0,108.1853,108.225,107.9275,108.0465,27335.0
2025-04-15 11:00:00,108.98,109.26,108.85,109.1,24498.0,108.0564,108.3341,107.9275,108.1754,24498.0
2025-04-15 11:05:00,108.98,109.11,108.71,108.79,9243.0,108.0564,108.1853,107.7887,107.8681,9243.0
2025-04-15 11:10:00,108.8,109.04,108.71,109.0,15092.0,107.878,108.1159,107.7887,108.0763,15092.0
2025-04-15 11:15:00,109.0,109.2,108.88,109.0,18708.0,108.0763,108.2746,107.9573,108.0763,18708.0
2025-04-15 11:20:00,109.04,109.5,109.04,109.34,15141.0,108.1159,108.572,108.1159,108.4134,15141.0
2025-04-15 11:25:00,109.34,109.44,109.18,109.18,15218.0,108.4134,108.5125,108.2547,108.2547,15218.0
2025-04-15 11:30:00,109.23,109.57,109.22,109.37,16325.0,108.3043,108.6414,108.2944,108.4431,16325.0
2025-04-15 11:35:00,109.33,109.56,109.06,109.35,13000.0,108.4035,108.6315,108.1358,108.4233,13000.0
2025-04-15 11:40:00,109.34,109.38,109.16,109.28,9685.0,108.4134,108.4531,108.2349,108.3539,9685.0
2025-04-15 11:45:00,109.26,109.41,109.17,109.32,14350.0,108.3341,108.4828,108.2448,108.3936,14350.0
2025-04-15 11:50:00,109.38,109.51,109.23,109.39,9077.0,108.4531,108.5819,108.3043,108.463,9077.0
2025-04-15 11:55:00,109.34,109.36,109.14,109.29,8367.0,108.4134,108.4332,108.2151,108.3638,8367.0
2025-04-15 12:00:00,109.28,109.49,109.28,109.37,9412.0,108.3539,108.5621,108.3539,108.4431,9412.0
2025-04-15 12:05:00,109.31,109.31,109.15,109.22,7436.0,108.3836,108.3836,108.225,108.2944,7436.0
2025-04-15 12:10:00,109.25,109.35,109.17,109.29,15027.0,108.3242,108.4233,108.2448,108.3638,15027.0
2025-04-15 12:15:00,109.29,109.46,109.19,109.28,11758.0,108.3638,108.5324,108.2647,108.3539,11758.0
2025-04-15 12:20:00,109.21,109.35,109.15,109.32,7124.0,108.2845,108.4233,108.225,108.3936,7124.0
2025-04-15 12:25:00,109.24,109.38,109.03,109.03,8248.0,108.3142,108.4531,108.106,108.106,8248.0
2025-04-15 12:30:00,109.1,109.24,109.02,109.04,15221.0,108.1754,108.3142,108.0961,108.1159,15221.0
2025-04-15 12:35:00,109.11,109.16,108.95,109.04,4790.0,108.1853,108.2349,108.0267,108.1159,4790.0
2025-04-15 12:40:00,108.95,109.11,108.94,109.08,6771.0,108.0267,108.1853,108.0168,108.1556,6771.0
2025-04-15 12:45:00,109.08,109.23,109.08,109.2,8011.0,108.1556,108.3043,108.1556,108.2746,8011.0
2025-04-15 12:50:00,109.18,109.19,108.98,109.03,6612.0,108.2547,108.2647,108.0564,108.106,6612.0
2025-04-15 12:55:00,108.99,108.99,108.6,108.64,21420.0,108.0664,108.0664,107.6797,107.7193,21420.0
2025-04-15 13:00:00,108.66,109.04,108.56,109.04,20818.0,107.7392,108.1159,107.64,108.1159,20818.0
2025-04-15 13:05:00,109.04,109.05,108.7,108.81,27017.0,108.1159,108.1258,107.7788,107.8879,27017.0
2025-04-15 13:10:00,108.73,109.06,108.72,108.87,11887.0,107.8086,108.1358,107.7986,107.9474,11887.0
2025-04-15 13:15:00,108.92,108.94,108.69,108.9,14174.0,107.9969,108.0168,107.7689,107.9771,14174.0
2025-04-15 13:20:00,108.91,108.98,108.69,108.78,6569.0,107.987,108.0564,107.7689,107.8581,6569.0
2025-04-15 13:25:00,108.78,108.88,108.5,108.51,19611.0,107.8581,107.9573,107.5805,107.5904,19611.0
2025-04-15 13:30:00,108.57,108.65,108.38,108.53,12462.0,107.6499,107.7292,107.4615,107.6103,12462.0
2025-04-15 13:35:00,108.54,108.7,108.43,108.67,11077.0,107.6202,107.7788,107.5111,107.7491,11077.0
2025-04-15 13:40:00,108.73,108.8,108.61,108.61,5912.0,107.8086,107.878,107.6896,107.6896,5912.0
2025-04-15 13:45:00,108.6,108.74,108.53,108.63,4354.0,107.6797,107.8185,107.6103,107.7094,4354.0
2025-04-15 13:50:00,108.66,108.68,108.25,108.25,8367.0,107.7392,107.759,107.3326,107.3326,8367.0
2025-04-15 13:55:00,108.25,108.49,108.19,108.36,14155.0,107.3326,107.5706,107.2731,107.4417,14155.0
2025-04-15 14:00:00,108.36,108.47,108.15,108.22,16296.0,107.4417,107.5508,107.2335,107.3029,16296.0
2025-04-15 14:05:00,108.17,108.28,108.01,108.12,35846.0,107.2533,107.3624,107.0947,107.2037,35846.0
2025-04-15 14:10:00,108.06,108.17,107.85,107.95,8657.0,107.1442,107.2533,106.936,107.0352,8657.0
2025-04-15 14:15:00,107.93,108.14,107.8,107.83,13326.0,107.0153,107.2236,106.8864,106.9162,13326.0
2025-04-15 14:20:00,107.96,108.08,107.81,107.83,7348.0,107.0451,107.1641,106.8964,106.9162,7348.0
2025-04-15 14:25:00,107.85,108.06,107.83,107.85,11715.0,106.936,107.1442,106.9162,106.936,11715.0
2025-04-15 14:30:00,107.93,107.95,107.81,107.9,10560.0,107.0153,107.0352,106.8964,106.9856,10560.0
2025-04-15 14:35:00,107.9,107.99,107.78,107.95,14531.0,106.9856,107.0748,106.8666,107.0352,14531.0
2025-04-15 14:40:00,107.99,108.09,107.83,108.02,12419.0,107.0748,107.174,106.9162,107.1046,12419.0
2025-04-15 14:45:00,108.02,108.16,107.98,108.03,16840.0,107.1046,107.2434,107.0649,107.1145,16840.0
2025-04-15 14:50:00,107.96,108.2,107.96,108.03,12047.0,107.0451,107.2831,107.0451,107.1145,12047.0
2025-04-15 14:55:00,108.03,108.21,108.02,108.2,12757.0,107.1145,107.293,107.1046,107.2831,12757.0
2025-04-15 15:00:00,108.12,108.23,108.02,108.12,16366.0,107.2037,107.3128,107.1046,107.2037,16366.0
2025-04-15 15:05:00,108.14,108.35,108.13,108.24,32311.0,107.2236,107.4318,107.2136,107.3227,32311.0
2025-04-15 15:10:00,108.25,108.49,108.18,108.37,26557.0,107.3326,107.5706,107.2632,107.4516,26557.0
2025-04-15 15:15:00,108.35,108.55,108.21,108.53,21773.0,107.4318,107.6301,107.293,107.6103,21773.0
2025-04-15 15:20:00,108.47,108.52,108.3,108.42,20054.0,107.5508,107.6003,107.3822,107.5012,20054.0
2025-04-15 15:25:00,108.4,108.43,108.15,108.22,41502.0,107.4814,107.5111,107.2335,107.3029,41502.0
2025-04-15 15:30:00,108.22,108.23,107.94,108.06,69925.0,107.3029,107.3128,107.0253,107.1442,69925.0
2025-04-15 15:35:00,108.02,108.06,107.83,107.93,47336.0,107.1046,107.1442,106.9162,107.0153,47336.0
2025-04-15 15:40:00,107.96,108.01,107.79,107.81,36547.0,107.0451,107.0947,106.8765,106.8964,36547.0
2025-04-15 15:45:00,107.84,107.84,107.52,107.79,48765.0,106.9261,106.9261,106.6088,106.8765,48765.0
2025-04-15 15:50:00,107.75,107.96,107.57,107.82,134861.0,106.8369,107.0451,106.6584,106.9063,134861.0
2025-04-15 15:55:00,107.78,107.78,107.39,107.6,245641.0,106.8666,106.8666,106.4799,106.6881,245641.0
2025-04-16 09:30:00,107.47,109.43,106.73,109.26,97397.0,106.5592,108.5026,105.8255,108.3341,97397.0
2025-04-16 09:35:00,109.45,109.83,108.82,109.79,41565.0,108.5225,108.8992,107.8978,108.8596,41565.0
2025-04-16 09:40:00,109.63,110.16,109.51,110.12,48383.0,108.7009,109.2264,108.5819,109.1868,48383.0
2025-04-16 09:45:00,110.07,110.58,109.87,110.58,24879.0,109.1372,109.6429,108.9389,109.6429,24879.0
2025-04-16 09:50:00,110.27,110.43,109.14,109.43,14833.0,109.3355,109.4942,108.2151,108.5026,14833.0
2025-04-16 09:55:00,109.43,109.68,109.12,109.12,14681.0,108.5026,108.7505,108.1953,108.1953,14681.0
2025-04-16 10:00:00,109.2,109.87,109.15,109.68,14108.0,108.2746,108.9389,108.225,108.7505,14108.0
2025-04-16 10:05:00,109.69,110.16,109.6,109.76,22401.0,108.7604,109.2264,108.6712,108.8298,22401.0
2025-04-16 10:10:00,109.7,110.14,109.7,110.0,7245.0,108.7703,109.2066,108.7703,109.0678,7245.0
2025-04-16 10:15:00,109.96,110.07,109.62,109.69,13717.0,109.0281,109.1372,108.691,108.7604,13717.0
2025-04-16 10:20:00,109.7,109.72,109.41,109.52,10690.0,108.7703,108.7902,108.4828,108.5919,10690.0
2025-04-16 10:25:00,109.55,109.7,109.41,109.52,15801.0,108.6216,108.7703,108.4828,108.5919,15801.0
2025-04-16 10:30:00,109.48,109.79,109.23,109.58,33090.0,108.5522,108.8596,108.3043,108.6514,33090.0
2025-04-16 10:35:00,109.59,109.78,109.35,109.57,15300.0,108.6613,108.8497,108.4233,108.6414,15300.0
2025-04-16 10:40:00,109.6,110.06,109.55,109.97,13379.0,108.6712,109.1273,108.6216,109.0381,13379.0
2025-04-16 10:45:00,109.97,110.02,109.73,109.73,9968.0,109.0381,109.0876,108.8001,108.8001,9968.0
2025-04-16 10:50:00,109.67,109.83,109.63,109.73,9799.0,108.7406,108.8992,108.7009,108.8001,9799.0
2025-04-16 10:55:00,109.64,109.75,109.42,109.54,13542.0,108.7108,108.8199,108.4927,108.6117,13542.0
2025-04-16 11:00:00,109.61,109.69,109.34,109.4,11684.0,108.6811,108.7604,108.4134,108.4729,11684.0
2025-04-16 11:05:00,109.4,109.61,109.35,109.52,12671.0,108.4729,108.6811,108.4233,108.5919,12671.0
2025-04-16 11:10:00,109.53,109.62,109.32,109.37,22530.0,108.6018,108.691,108.3936,108.4431,22530.0
2025-04-16 11:15:00,109.37,109.71,109.27,109.59,24464.0,108.4431,108.7803,108.344,108.6613,24464.0
2025-04-16 11:20:00,109.64,110.01,109.51,109.83,26710.0,108.7108,109.0777,108.5819,108.8992,26710.0
2025-04-16 11:25:00,109.85,110.02,109.8,109.99,36781.0,108.9191,109.0876,108.8695,109.0579,36781.0
2025-04-16 11:30:00,110.04,110.09,109.85,109.95,14063.0,109.1075,109.157,108.9191,109.0182,14063.0
2025-04-16 11:35:00,109.9,110.0,109.63,109.72,70157.0,108.9686,109.0678,108.7009,108.7902,70157.0
2025-04-16 11:40:00,109.7,109.75,109.4,109.49,36204.0,108.7703,108.8199,108.4729,108.5621,36204.0
2025-04-16 11:45:00,109.59,109.61,109.34,109.52,16815.0,108.6613,108.6811,108.4134,108.5919,16815.0
2025-04-16 11:50:00,109.52,109.71,109.42,109.47,9885.0,108.5919,108.7803,108.4927,108.5423,9885.0
2025-04-16 11:55:00,109.52,109.63,109.36,109.51,14058.0,108.5919,108.7009,108.4332,108.5819,14058.0
2025-04-16 12:00:00,109.51,109.56,109.28,109.33,9226.0,108.5819,108.6315,108.3539,108.4035,9226.0
2025-04-16 12:05:00,109.28,109.36,109.1,109.19,44694.0,108.3539,108.4332,108.1754,108.2647,44694.0
2025-04-16 12:10:00,109.19,109.51,109.19,109.28,30315.0,108.2647,108.5819,108.2647,108.3539,30315.0
2025-04-16 12:15:00,109.28,109.37,109.2,109.22,7175.0,108.3539,108.4431,108.2746,108.2944,7175.0
2025-04-16 12:20:00,109.18,109.32,109.15,109.22,11069.0,108.2547,108.3936,108.225,108.2944,11069.0
2025-04-16 12:25:00,109.22,109.24,108.96,109.01,21687.0,108.2944,108.3142,108.0366,108.0862,21687.0
2025-04-16 12:30:00,109.0,109.26,109.0,109.25,23069.0,108.0763,108.3341,108.0763,108.3242,23069.0
2025-04-16 12:35:00,109.26,109.27,108.95,109.15,17409.0,108.3341,108.344,108.0267,108.225,17409.0
2025-04-16 12:40:00,109.09,109.32,108.98,109.22,18517.0,108.1655,108.3936,108.0564,108.2944,18517.0
2025-04-16 12:45:00,109.25,109.31,109.0,109.14,32280.0,108.3242,108.3836,108.0763,108.2151,32280.0
2025-04-16 12:50:00,109.15,109.22,109.09,109.11,9071.0,108.225,108.2944,108.1655,108.1853,9071.0
2025-04-16 12:55:00,109.13,109.18,108.99,109.0,12947.0,108.2052,108.2547,108.0664,108.0763,12947.0
2025-04-16 13:00:00,109.0,109.16,108.86,109.04,25889.0,108.0763,108.2349,107.9375,108.1159,25889.0
2025-04-16 13:05:00,109.0,109.27,108.95,109.17,14507.0,108.0763,108.344,108.0267,108.2448,14507.0
2025-04-16 13:10:00,109.16,109.49,109.12,109.48,22097.0,108.2349,108.5621,108.1953,108.5522,22097.0
2025-04-16 13:15:00,109.46,109.5,109.28,109.38,42981.0,108.5324,108.572,108.3539,108.4531,42981.0
2025-04-16 13:20:00,109.38,109.38,108.98,109.04,8328.0,108.4531,108.4531,108.0564,108.1159,8328.0
2025-04-16 13:25:00,109.08,109.21,109.0,109.07,16202.0,108.1556,108.2845,108.0763,108.1457,16202.0
2025-04-16 13:30:00,109.06,109.06,108.45,108.56,20340.0,108.1358,108.1358,107.5309,107.64,20340.0
2025-04-16 13:35:00,108.55,108.56,108.08,108.14,27110.0,107.6301,107.64,107.1641,107.2236,27110.0
2025-04-16 13:40:00,108.13,108.13,107.68,107.69,17916.0,107.2136,107.2136,106.7675,106.7774,17916.0
2025-04-16 13:45:00,107.68,107.78,107.3,107.34,28323.0,106.7675,106.8666,106.3907,106.4303,28323.0
2025-04-16 13:50:00,107.3,107.59,107.17,107.4,29592.0,106.3907,106.6782,106.2618,106.4898,29592.0
2025-04-16 13:55:00,107.37,107.47,106.98,107.01,20126.0,106.4601,106.5592,106.0734,106.1031,20126.0
2025-04-16 14:00:00,107.01,107.61,106.91,107.07,19751.0,106.1031,106.6981,106.004,106.1626,19751.0
2025-04-16 14:05:00,107.1,107.35,107.02,107.35,12638.0,106.1924,106.4403,106.1131,106.4403,12638.0
2025-04-16 14:10:00,107.35,107.82,107.33,107.79,14162.0,106.4403,106.9063,106.4204,106.8765,14162.0
2025-04-16 14:15:00,107.81,107.88,107.48,107.64,13545.0,106.8964,106.9658,106.5692,106.7278,13545.0
2025-04-16 14:20:00,107.64,107.78,107.48,107.69,11767.0,106.7278,106.8666,106.5692,106.7774,11767.0
2025-04-16 14:25:00,107.64,107.83,107.56,107.6,19555.0,106.7278,106.9162,106.6485,106.6881,19555.0
2025-04-16 14:30:00,107.62,107.87,107.57,107.71,21217.0,106.708,106.9558,106.6584,106.7972,21217.0
2025-04-16 14:35:00,107.71,107.72,107.17,107.22,43279.0,106.7972,106.8071,106.2618,106.3114,43279.0
2025-04-16 14:40:00,107.22,107.3,107.05,107.26,15206.0,106.3114,106.3907,106.1428,106.351,15206.0
2025-04-16 14:45:00,107.27,107.36,107.18,107.36,27963.0,106.3609,106.4502,106.2717,106.4502,27963.0
2025-04-16 14:50:00,107.34,107.5,107.26,107.32,21990.0,106.4303,106.589,106.351,106.4105,21990.0
2025-04-16 14:55:00,107.31,107.54,107.29,107.35,21115.0,106.4006,106.6286,106.3808,106.4403,21115.0
2025-04-16 15:00:00,107.37,107.51,107.2,107.22,21194.0,106.4601,106.5989,106.2915,106.3114,21194.0
2025-04-16 15:05:00,107.22,107.29,106.88,106.91,21523.0,106.3114,106.3808,105.9742,106.004,21523.0
2025-04-16 15:10:00,106.92,107.09,106.73,106.95,34161.0,106.0139,106.1825,105.8255,106.0436,34161.0
2025-04-16 15:15:00,106.9,106.95,106.55,106.55,23301.0,105.9941,106.0436,105.647,105.647,23301.0
2025-04-16 15:20:00,106.54,106.75,106.43,106.46,32571.0,105.6371,105.8453,105.5281,105.5578,32571.0
2025-04-16 15:25:00,106.42,106.59,106.25,106.3,42383.0,105.5181,105.6867,105.3496,105.3992,42383.0
2025-04-16 15:30:00,106.34,106.78,106.3,106.73,30769.0,105.4388,105.8751,105.3992,105.8255,30769.0
2025-04-16 15:35:00,106.73,106.76,106.52,106.6,31035.0,105.8255,105.8553,105.6173,105.6966,31035.0
2025-04-16 15:40:00,106.6,106.84,106.53,106.62,47658.0,105.6966,105.9346,105.6272,105.7164,47658.0
2025-04-16 15:45:00,106.62,106.8,106.43,106.69,44258.0,105.7164,105.8949,105.5281,105.7858,44258.0
2025-04-16 15:50:00,106.76,107.2,106.43,107.2,102322.0,105.8553,106.2915,105.5281,106.2915,102322.0
2025-04-16 15:55:00,107.12,107.31,106.91,107.15,217460.0,106.2122,106.4006,106.004,106.2419,217460.0
2025-04-17 09:30:00,108.49,109.76,108.41,109.65,89203.0,107.5706,108.8298,107.4913,108.7208,89203.0
2025-04-17 09:35:00,109.11,109.72,109.03,109.2,2824.0,108.1853,108.7902,108.106,108.2746,2824.0
2025-04-17 09:40:00,109.19,109.8,109.19,109.8,4635.0,108.2647,108.8695,108.2647,108.8695,4635.0
2025-04-17 09:45:00,109.56,109.85,109.28,109.79,10733.0,108.6315,108.9191,108.3539,108.8596,10733.0
2025-04-17 09:50:00,109.87,109.92,109.48,109.77,13086.0,108.9389,108.9885,108.5522,108.8397,13086.0
2025-04-17 09:55:00,109.79,110.08,109.56,109.95,20527.0,108.8596,109.1471,108.6315,109.0182,20527.0
2025-04-17 10:00:00,109.95,110.37,109.59,109.76,38919.0,109.0182,109.4347,108.6613,108.8298,38919.0
2025-04-17 10:05:00,109.77,110.19,109.74,109.74,14728.0,108.8397,109.2562,108.81,108.81,14728.0
2025-04-17 10:10:00,109.87,110.01,109.51,109.73,5544.0,108.9389,109.0777,108.5819,108.8001,5544.0
2025-04-17 10:15:00,109.73,109.89,109.51,109.73,5282.0,108.8001,108.9587,108.5819,108.8001,5282.0
2025-04-17 10:20:00,109.61,109.7,109.37,109.58,7891.0,108.6811,108.7703,108.4431,108.6514,7891.0
2025-04-17 10:25:00,109.58,109.85,109.46,109.57,21859.0,108.6514,108.9191,108.5324,108.6414,21859.0
2025-04-17 10:30:00,109.57,109.79,109.33,109.34,13105.0,108.6414,108.8596,108.4035,108.4134,13105.0
2025-04-17 10:35:00,109.36,109.63,109.35,109.56,11208.0,108.4332,108.7009,108.4233,108.6315,11208.0
2025-04-17 10:40:00,109.56,109.79,109.31,109.5,22489.0,108.6315,108.8596,108.3836,108.572,22489.0
2025-04-17 10:45:00,109.38,109.6,109.25,109.42,9373.0,108.4531,108.6712,108.3242,108.4927,9373.0
2025-04-17 10:50:00,109.53,109.53,109.15,109.32,6858.0,108.6018,108.6018,108.225,108.3936,6858.0
2025-04-17 10:55:00,109.2,109.38,108.7,108.76,11314.0,108.2746,108.4531,107.7788,107.8383,11314.0
2025-04-17 11:00:00,108.87,109.41,108.83,109.4,16249.0,107.9474,108.4828,107.9077,108.4729,16249.0
2025-04-17 11:05:00,109.49,110.02,109.4,109.62,18007.0,108.5621,109.0876,108.4729,108.691,18007.0
2025-04-17 11:10:00,109.63,110.03,109.53,110.03,40442.0,108.7009,109.0975,108.6018,109.0975,40442.0
2025-04-17 11:15:00,109.98,110.39,109.92,110.28,26815.0,109.048,109.4545,108.9885,109.3454,26815.0
2025-04-17 11:20:00,110.37,110.43,110.03,110.34,22157.0,109.4347,109.4942,109.0975,109.4049,22157.0
2025-04-17 11:25:00,110.34,110.34,109.95,110.02,8258.0,109.4049,109.4049,109.0182,109.0876,8258.0
2025-04-17 11:30:00,110.02,110.17,109.8,109.93,9341.0,109.0876,109.2364,108.8695,108.9984,9341.0
2025-04-17 11:35:00,109.88,110.12,109.77,109.92,7786.0,108.9488,109.1868,108.8397,108.9885,7786.0
2025-04-17 11:40:00,109.87,110.04,109.75,109.83,7203.0,108.9389,109.1075,108.8199,108.8992,7203.0
2025-04-17 11:45:00,109.77,109.92,109.63,109.8,32639.0,108.8397,108.9885,108.7009,108.8695,32639.0
2025-04-17 11:50:00,109.73,110.03,109.57,109.77,5347.0,108.8001,109.0975,108.6414,108.8397,5347.0
2025-04-17 11:55:00,109.7,109.98,109.51,109.51,5244.0,108.7703,109.048,108.5819,108.5819,5244.0
2025-04-17 12:00:00,109.57,110.25,109.55,109.72,19201.0,108.6414,109.3157,108.6216,108.7902,19201.0
2025-04-17 12:05:00,109.66,110.31,109.57,109.81,16788.0,108.7307,109.3752,108.6414,108.8794,16788.0
2025-04-17 12:10:00,109.73,109.94,109.55,109.86,9433.0,108.8001,109.0083,108.6216,108.929,9433.0
2025-04-17 12:15:00,109.87,110.5,109.86,110.32,32902.0,108.9389,109.5636,108.929,109.3851,32902.0
2025-04-17 12:20:00,110.42,110.64,110.35,110.53,33161.0,109.4842,109.7024,109.4148,109.5933,33161.0
2025-04-17 12:25:00,110.58,110.8,110.41,110.54,39485.0,109.6429,109.861,109.4743,109.6032,39485.0
2025-04-17 12:30:00,110.58,110.98,110.45,110.82,18399.0,109.6429,110.0395,109.514,109.8808,18399.0
2025-04-17 12:35:00,110.82,111.17,110.74,110.74,17682.0,109.8808,110.2279,109.8015,109.8015,17682.0
2025-04-17 12:40:00,110.8,110.89,110.5,110.6,12681.0,109.861,109.9503,109.5636,109.6627,12681.0
2025-04-17 12:45:00,110.61,110.8,110.49,110.72,52406.0,109.6726,109.861,109.5536,109.7817,52406.0
2025-04-17 12:50:00,110.8,110.81,110.61,110.7,4950.0,109.861,109.8709,109.6726,109.7619,4950.0
2025-04-17 12:55:00,110.7,110.89,110.68,110.69,9641.0,109.7619,109.9503,109.742,109.7519,9641.0
2025-04-17 13:00:00,110.69,110.9,110.57,110.65,35601.0,109.7519,109.9602,109.633,109.7123,35601.0
2025-04-17 13:05:00,110.75,110.88,110.68,110.68,4716.0,109.8114,109.9403,109.742,109.742,4716.0
2025-04-17 13:10:00,110.66,110.66,110.43,110.53,8788.0,109.7222,109.7222,109.4942,109.5933,8788.0
2025-04-17 13:15:00,110.45,110.45,110.11,110.27,20417.0,109.514,109.514,109.1769,109.3355,20417.0
2025-04-17 13:20:00,110.18,110.18,109.73,109.8,11136.0,109.2463,109.2463,108.8001,108.8695,11136.0
2025-04-17 13:25:00,109.8,109.97,109.68,109.72,19612.0,108.8695,109.0381,108.7505,108.7902,19612.0
2025-04-17 13:30:00,109.73,110.21,109.69,110.06,17192.0,108.8001,109.276,108.7604,109.1273,17192.0
2025-04-17 13:35:00,110.07,110.2,110.02,110.17,17230.0,109.1372,109.2661,109.0876,109.2364,17230.0
2025-04-17 13:40:00,110.14,110.49,110.06,110.4,19322.0,109.2066,109.5536,109.1273,109.4644,19322.0
2025-04-17 13:45:00,110.42,110.69,110.17,110.17,20988.0,109.4842,109.7519,109.2364,109.2364,20988.0
2025-04-17 13:50:00,110.24,110.69,110.24,110.56,25239.0,109.3058,109.7519,109.3058,109.6231,25239.0
2025-04-17 13:55:00,110.6,110.65,110.46,110.46,8180.0,109.6627,109.7123,109.5239,109.5239,8180.0
2025-04-17 14:00:00,110.47,110.56,110.4,110.54,5999.0,109.5338,109.6231,109.4644,109.6032,5999.0
2025-04-17 14:05:00,110.74,110.94,110.69,110.94,3802.0,109.8015,109.9998,109.7519,109.9998,3802.0
2025-04-17 14:10:00,110.87,110.95,110.66,110.75,8643.0,109.9304,110.0097,109.7222,109.8114,8643.0
2025-04-17 14:15:00,110.74,110.82,110.7,110.73,8372.0,109.8015,109.8808,109.7619,109.7916,8372.0
2025-04-17 14:20:00,110.73,110.73,110.44,110.44,10586.0,109.7916,109.7916,109.5041,109.5041,10586.0
2025-04-17 14:25:00,110.49,110.58,110.44,110.56,3754.0,109.5536,109.6429,109.5041,109.6231,3754.0
2025-04-17 14:30:00,110.55,110.67,110.46,110.52,6060.0,109.6131,109.7321,109.5239,109.5834,6060.0
2025-04-17 14:35:00,110.52,110.83,110.49,110.79,6684.0,109.5834,109.8908,109.5536,109.8511,6684.0
2025-04-17 14:40:00,110.8,110.9,110.72,110.8,11814.0,109.861,109.9602,109.7817,109.861,11814.0
2025-04-17 14:45:00,110.84,111.01,110.64,110.85,15816.0,109.9007,110.0692,109.7024,109.9106,15816.0
2025-04-17 14:50:00,110.85,110.9,110.7,110.84,8513.0,109.9106,109.9602,109.7619,109.9007,8513.0
2025-04-17 14:55:00,110.72,110.75,110.48,110.57,10352.0,109.7817,109.8114,109.5437,109.633,10352.0
2025-04-17 15:00:00,110.51,110.63,110.45,110.5,6821.0,109.5735,109.6925,109.514,109.5636,6821.0
2025-04-17 15:05:00,110.53,110.61,110.38,110.57,7373.0,109.5933,109.6726,109.4446,109.633,7373.0
2025-04-17 15:10:00,110.6,110.62,110.25,110.3,8057.0,109.6627,109.6825,109.3157,109.3653,8057.0
2025-04-17 15:15:00,110.37,110.51,110.24,110.43,6650.0,109.4347,109.5735,109.3058,109.4942,6650.0
2025-04-17 15:20:00,110.45,110.64,110.23,110.58,10476.0,109.514,109.7024,109.2958,109.6429,10476.0
2025-04-17 15:25:00,110.58,110.69,110.42,110.42,6371.0,109.6429,109.7519,109.4842,109.4842,6371.0
2025-04-17 15:30:00,110.39,110.85,110.38,110.76,42073.0,109.4545,109.9106,109.4446,109.8214,42073.0
2025-04-17 15:35:00,110.73,110.76,110.51,110.59,13990.0,109.7916,109.8214,109.5735,109.6528,13990.0
2025-04-17 15:40:00,110.58,110.69,110.39,110.51,22044.0,109.6429,109.7519,109.4545,109.5735,22044.0
2025-04-17 15:45:00,110.53,110.78,110.22,110.27,30669.0,109.5933,109.8412,109.2859,109.3355,30669.0
2025-04-17 15:50:00,110.18,110.24,110.01,110.17,51394.0,109.2463,109.3058,109.0777,109.2364,51394.0
2025-04-17 15:55:00,110.16,110.16,109.81,110.09,122908.0,109.2264,109.2264,108.8794,109.157,122908.0
2025-04-21 09:30:00,108.17,108.5,106.83,107.07,56361.0,107.2533,107.5805,105.9247,106.1626,56361.0
2025-04-21 09:35:00,107.23,108.05,107.02,107.78,9357.0,106.3213,107.1343,106.1131,106.8666,9357.0
2025-04-21 09:40:00,107.78,108.43,107.57,108.43,5505.0,106.8666,107.5111,106.6584,107.5111,5505.0
2025-04-21 09:45:00,108.58,108.68,108.19,108.5,7778.0,107.6598,107.759,107.2731,107.5805,7778.0
2025-04-21 09:50:00,108.54,108.74,107.9,108.24,56957.0,107.6202,107.8185,106.9856,107.3227,56957.0
2025-04-21 09:55:00,107.95,108.18,107.75,108.18,10399.0,107.0352,107.2632,106.8369,107.2632,10399.0
2025-04-21 10:00:00,108.2,108.5,107.96,108.43,10041.0,107.2831,107.5805,107.0451,107.5111,10041.0
2025-04-21 10:05:00,108.37,108.89,108.36,108.49,16431.0,107.4516,107.9672,107.4417,107.5706,16431.0
2025-04-21 10:10:00,108.59,108.9,108.59,108.83,5828.0,107.6697,107.9771,107.6697,107.9077,5828.0
2025-04-21 10:15:00,108.75,108.88,108.35,108.47,36503.0,107.8284,107.9573,107.4318,107.5508,36503.0
2025-04-21 10:20:00,108.59,108.62,108.11,108.17,12191.0,107.6697,107.6995,107.1938,107.2533,12191.0
2025-04-21 10:25:00,108.19,108.27,108.01,108.09,9888.0,107.2731,107.3525,107.0947,107.174,9888.0
2025-04-21 10:30:00,108.08,108.26,108.0,108.01,8165.0,107.1641,107.3425,107.0847,107.0947,8165.0
2025-04-21 10:35:00,107.91,108.32,107.9,108.32,6732.0,106.9955,107.402,106.9856,107.402,6732.0
2025-04-21 10:40:00,108.29,108.55,108.25,108.31,5684.0,107.3723,107.6301,107.3326,107.3921,5684.0
2025-04-21 10:45:00,108.38,108.75,108.38,108.56,4594.0,107.4615,107.8284,107.4615,107.64,4594.0
2025-04-21 10:50:00,108.48,108.65,108.45,108.5,2684.0,107.5607,107.7292,107.5309,107.5805,2684.0
2025-04-21 10:55:00,108.42,108.57,108.18,108.18,5234.0,107.5012,107.6499,107.2632,107.2632,5234.0
2025-04-21 11:00:00,108.24,108.32,108.01,108.08,4709.0,107.3227,107.402,107.0947,107.1641,4709.0
2025-04-21 11:05:00,108.08,108.33,108.07,108.26,8824.0,107.1641,107.4119,107.1542,107.3425,8824.0
2025-04-21 11:10:00,108.19,108.25,107.99,108.03,14604.0,107.2731,107.3326,107.0748,107.1145,14604.0
2025-04-21 11:15:00,108.01,108.08,107.71,107.92,14987.0,107.0947,107.1641,106.7972,107.0054,14987.0
2025-04-21 11:20:00,107.92,107.99,107.79,107.82,2103.0,107.0054,107.0748,106.8765,106.9063,2103.0
2025-04-21 11:25:00,107.87,108.08,107.87,108.04,18411.0,106.9558,107.1641,106.9558,107.1244,18411.0
2025-04-21 11:30:00,108.02,108.02,107.81,107.85,8017.0,107.1046,107.1046,106.8964,106.936,8017.0
2025-04-21 11:35:00,107.91,107.99,107.68,107.69,11718.0,106.9955,107.0748,106.7675,106.7774,11718.0
2025-04-21 11:40:00,107.71,107.82,107.34,107.34,8602.0,106.7972,106.9063,106.4303,106.4303,8602.0
2025-04-21 11:45:00,107.34,107.47,107.09,107.3,8080.0,106.4303,106.5592,106.1825,106.3907,8080.0
2025-04-21 11:50:00,107.28,107.28,107.01,107.02,6494.0,106.3708,106.3708,106.1031,106.1131,6494.0
2025-04-21 11:55:00,107.01,107.11,106.9,106.94,11615.0,106.1031,106.2023,105.9941,106.0337,11615.0
2025-04-21 12:00:00,107.0,107.21,107.0,107.21,11937.0,106.0932,106.3014,106.0932,106.3014,11937.0
2025-04-21 12:05:00,107.24,107.54,107.23,107.44,5589.0,106.3312,106.6286,106.3213,106.5295,5589.0
2025-04-21 12:10:00,107.42,107.69,107.42,107.62,5046.0,106.5097,106.7774,106.5097,106.708,5046.0
2025-04-21 12:15:00,107.62,107.77,107.44,107.76,19313.0,106.708,106.8567,106.5295,106.8468,19313.0
2025-04-21 12:20:00,107.85,107.98,107.82,107.94,6300.0,106.936,107.0649,106.9063,107.0253,6300.0
2025-04-21 12:25:00,107.97,108.1,107.92,108.05,6986.0,107.055,107.1839,107.0054,107.1343,6986.0
2025-04-21 12:30:00,108.08,108.28,108.07,108.27,4604.0,107.1641,107.3624,107.1542,107.3525,4604.0
2025-04-21 12:35:00,108.33,108.57,108.18,108.33,7862.0,107.4119,107.6499,107.2632,107.4119,7862.0
2025-04-21 12:40:00,108.33,108.42,108.29,108.29,5219.0,107.4119,107.5012,107.3723,107.3723,5219.0
2025-04-21 12:45:00,108.32,108.37,108.2,108.37,4079.0,107.402,107.4516,107.2831,107.4516,4079.0
2025-04-21 12:50:00,108.23,108.24,108.07,108.07,7639.0,107.3128,107.3227,107.1542,107.1542,7639.0
2025-04-21 12:55:00,108.07,108.26,107.99,108.0,6074.0,107.1542,107.3425,107.0748,107.0847,6074.0
2025-04-21 13:00:00,108.07,108.17,107.86,107.86,4167.0,107.1542,107.2533,106.9459,106.9459,4167.0
2025-04-21 13:05:00,107.88,108.03,107.83,107.99,10169.0,106.9658,107.1145,106.9162,107.0748,10169.0
2025-04-21 13:10:00,107.89,108.09,107.89,108.03,3815.0,106.9757,107.174,106.9757,107.1145,3815.0
2025-04-21 13:15:00,108.03,108.17,108.02,108.17,7564.0,107.1145,107.2533,107.1046,107.2533,7564.0
2025-04-21 13:20:00,108.27,108.5,108.2,108.29,8984.0,107.3525,107.5805,107.2831,107.3723,8984.0
2025-04-21 13:25:00,108.23,108.35,108.15,108.15,6273.0,107.3128,107.4318,107.2335,107.2335,6273.0
2025-04-21 13:30:00,108.14,108.42,108.09,108.28,21666.0,107.2236,107.5012,107.174,107.3624,21666.0
2025-04-21 13:35:00,108.37,108.38,108.18,108.26,11657.0,107.4516,107.4615,107.2632,107.3425,11657.0
2025-04-21 13:40:00,108.25,108.43,108.25,108.42,12632.0,107.3326,107.5111,107.3326,107.5012,12632.0
2025-04-21 13:45:00,108.42,108.57,108.35,108.57,11832.0,107.5012,107.6499,107.4318,107.6499,11832.0
2025-04-21 13:50:00,108.63,108.75,108.42,108.57,10618.0,107.7094,107.8284,107.5012,107.6499,10618.0
2025-04-21 13:55:00,108.51,108.75,108.51,108.59,18286.0,107.5904,107.8284,107.5904,107.6697,18286.0
2025-04-21 14:00:00,108.62,108.74,108.58,108.73,6597.0,107.6995,107.8185,107.6598,107.8086,6597.0
2025-04-21 14:05:00,108.66,108.81,108.58,108.63,17928.0,107.7392,107.8879,107.6598,107.7094,17928.0
2025-04-21 14:10:00,108.58,108.74,108.51,108.65,8423.0,107.6598,107.8185,107.5904,107.7292,8423.0
2025-04-21 14:15:00,108.6,108.81,108.55,108.73,4756.0,107.6797,107.8879,107.6301,107.8086,4756.0
2025-04-21 14:20:00,108.7,108.83,108.66,108.72,12036.0,107.7788,107.9077,107.7392,107.7986,12036.0
2025-04-21 14:25:00,108.76,108.87,108.74,108.84,8768.0,107.8383,107.9474,107.8185,107.9176,8768.0
2025-04-21 14:30:00,108.85,108.98,108.69,108.69,13194.0,107.9275,108.0564,107.7689,107.7689,13194.0
2025-04-21 14:35:00,108.68,108.75,108.51,108.74,13739.0,107.759,107.8284,107.5904,107.8185,13739.0
2025-04-21 14:40:00,108.71,108.76,108.43,108.44,11920.0,107.7887,107.8383,107.5111,107.521,11920.0
2025-04-21 14:45:00,108.44,108.48,108.28,108.28,12529.0,107.521,107.5607,107.3624,107.3624,12529.0
2025-04-21 14:50:00,108.31,108.31,108.21,108.21,10091.0,107.3921,107.3921,107.293,107.293,10091.0
2025-04-21 14:55:00,108.2,108.24,108.03,108.08,12647.0,107.2831,107.3227,107.1145,107.1641,12647.0
2025-04-21 15:00:00,108.12,108.43,108.08,108.35,21339.0,107.2037,107.5111,107.1641,107.4318,21339.0
2025-04-21 15:05:00,108.35,108.37,108.25,108.25,12387.0,107.4318,107.4516,107.3326,107.3326,12387.0
2025-04-21 15:10:00,108.25,108.25,108.08,108.16,11777.0,107.3326,107.3326,107.1641,107.2434,11777.0
2025-04-21 15:15:00,108.2,108.29,108.01,108.27,11922.0,107.2831,107.3723,107.0947,107.3525,11922.0
2025-04-21 15:20:00,108.27,108.39,108.2,108.2,17444.0,107.3525,107.4714,107.2831,107.2831,17444.0
2025-04-21 15:25:00,108.19,108.2,108.1,108.14,11921.0,107.2731,107.2831,107.1839,107.2236,11921.0
2025-04-21 15:30:00,108.18,108.27,108.06,108.2,19807.0,107.2632,107.3525,107.1442,107.2831,19807.0
2025-04-21 15:35:00,108.2,108.53,108.14,108.23,22105.0,107.2831,107.6103,107.2236,107.3128,22105.0
2025-04-21 15:40:00,108.2,108.5,108.2,108.44,27465.0,107.2831,107.5805,107.2831,107.521,27465.0
2025-04-21 15:45:00,108.44,108.88,108.44,108.88,18905.0,107.521,107.9573,107.521,107.9573,18905.0
2025-04-21 15:50:00,108.85,108.93,108.45,108.79,36416.0,107.9275,108.0069,107.5309,107.8681,36416.0
2025-04-21 15:55:00,108.84,108.94,108.62,108.86,163882.0,107.9176,108.0168,107.6995,107.9375,163882.0
2025-04-22 09:30:00,111.24,111.52,110.4,111.07,47560.0,110.2973,110.5749,109.4644,110.1287,47560.0
2025-04-22 09:35:00,111.1,111.48,110.16,110.78,12888.0,110.1585,110.5353,109.2264,109.8412,12888.0
2025-04-22 09:40:00,110.71,110.99,110.35,110.58,5949.0,109.7718,110.0494,109.4148,109.6429,5949.0
2025-04-22 09:45:00,110.5,110.8,110.21,110.42,11138.0,109.5636,109.861,109.276,109.4842,11138.0
2025-04-22 09:50:00,110.33,110.72,110.2,110.34,15427.0,109.395,109.7817,109.2661,109.4049,15427.0
2025-04-22 09:55:00,110.45,110.51,110.28,110.35,6839.0,109.514,109.5735,109.3454,109.4148,6839.0
2025-04-22 10:00:00,110.34,110.43,109.83,110.02,57822.0,109.4049,109.4942,108.8992,109.0876,57822.0
2025-04-22 10:05:00,110.06,110.43,109.94,110.21,18523.0,109.1273,109.4942,109.0083,109.276,18523.0
2025-04-22 10:10:00,110.2,110.62,110.16,110.58,10051.0,109.2661,109.6825,109.2264,109.6429,10051.0
2025-04-22 10:15:00,110.57,111.0,110.5,111.0,2650.0,109.633,110.0593,109.5636,110.0593,2650.0
2025-04-22 10:20:00,111.1,111.13,110.98,111.08,7709.0,110.1585,110.1882,110.0395,110.1386,7709.0
2025-04-22 10:25:00,111.02,111.03,110.72,110.81,10780.0,110.0792,110.0891,109.7817,109.8709,10780.0
2025-04-22 10:30:00,110.73,111.0,110.55,110.82,8250.0,109.7916,110.0593,109.6131,109.8808,8250.0
2025-04-22 10:35:00,110.82,110.89,110.68,110.89,55897.0,109.8808,109.9503,109.742,109.9503,55897.0
2025-04-22 10:40:00,110.89,111.08,110.83,110.86,13982.0,109.9503,110.1386,109.8908,109.9205,13982.0
2025-04-22 10:45:00,110.86,111.13,110.8,111.02,5861.0,109.9205,110.1882,109.861,110.0792,5861.0
2025-04-22 10:50:00,110.89,111.36,110.86,111.36,7859.0,109.9503,110.4163,109.9205,110.4163,7859.0
2025-04-22 10:55:00,111.3,111.56,111.24,111.56,6377.0,110.3568,110.6146,110.2973,110.6146,6377.0
2025-04-22 11:00:00,111.46,111.68,111.43,111.65,8092.0,110.5154,110.7336,110.4857,110.7038,8092.0
2025-04-22 11:05:00,111.55,111.84,111.55,111.67,6644.0,110.6047,110.8922,110.6047,110.7236,6644.0
2025-04-22 11:10:00,111.75,112.05,111.69,111.95,18276.0,110.803,111.1004,110.7435,111.0013,18276.0
2025-04-22 11:15:00,112.01,112.15,111.81,111.97,9400.0,111.0608,111.1996,110.8625,111.0211,9400.0
2025-04-22 11:20:00,111.99,112.19,111.9,112.03,11854.0,111.0409,111.2392,110.9517,111.0806,11854.0
2025-04-22 11:25:00,111.97,112.09,111.66,111.75,10472.0,111.0211,111.1401,110.7137,110.803,10472.0
2025-04-22 11:30:00,111.76,111.87,111.62,111.8,6513.0,110.8129,110.9219,110.6741,110.8525,6513.0
2025-04-22 11:35:00,111.9,111.95,111.69,111.76,16945.0,110.9517,111.0013,110.7435,110.8129,16945.0
2025-04-22 11:40:00,111.83,111.84,111.65,111.72,11368.0,110.8823,110.8922,110.7038,110.7732,11368.0
2025-04-22 11:45:00,111.7,111.81,111.6,111.66,9505.0,110.7534,110.8625,110.6542,110.7137,9505.0
2025-04-22 11:50:00,111.66,111.85,111.64,111.78,51332.0,110.7137,110.9021,110.6939,110.8327,51332.0
2025-04-22 11:55:00,111.79,112.01,111.69,111.88,83314.0,110.8426,111.0608,110.7435,110.9319,83314.0
2025-04-22 12:00:00,111.93,113.11,111.93,112.85,104909.0,110.9814,112.1514,110.9814,111.8936,104909.0
2025-04-22 12:05:00,112.85,112.93,112.68,112.85,5511.0,111.8936,111.973,111.7251,111.8936,5511.0
2025-04-22 12:10:00,112.87,113.08,112.78,113.0,4405.0,111.9135,112.1217,111.8242,112.0424,4405.0
2025-04-22 12:15:00,113.05,113.11,112.94,113.11,7787.0,112.0919,112.1514,111.9829,112.1514,7787.0
2025-04-22 12:20:00,113.09,113.45,113.09,113.45,8687.0,112.1316,112.4886,112.1316,112.4886,8687.0
2025-04-22 12:25:00,113.42,113.76,113.28,113.45,18428.0,112.4588,112.7959,112.32,112.4886,18428.0
2025-04-22 12:30:00,113.48,113.48,113.12,113.12,20774.0,112.5183,112.5183,112.1614,112.1614,20774.0
2025-04-22 12:35:00,113.14,113.15,112.96,113.11,15182.0,112.1812,112.1911,112.0027,112.1514,15182.0
2025-04-22 12:40:00,113.03,113.15,112.86,113.14,14210.0,112.0721,112.1911,111.9036,112.1812,14210.0
2025-04-22 12:45:00,113.06,113.24,113.03,113.24,8823.0,112.1019,112.2803,112.0721,112.2803,8823.0
2025-04-22 12:50:00,113.21,113.24,112.99,113.16,63449.0,112.2506,112.2803,112.0325,112.201,63449.0
2025-04-22 12:55:00,113.16,113.16,112.77,112.95,25941.0,112.201,112.201,111.8143,111.9928,25941.0
2025-04-22 13:00:00,112.9,113.01,112.59,112.71,59142.0,111.9432,112.0523,111.6358,111.7548,59142.0
2025-04-22 13:05:00,112.74,112.79,112.47,112.71,13690.0,111.7846,111.8342,111.5169,111.7548,13690.0
2025-04-22 13:10:00,112.67,112.67,112.11,112.19,10674.0,111.7152,111.7152,111.1599,111.2392,10674.0
2025-04-22 13:15:00,112.15,112.2,111.63,111.83,17782.0,111.1996,111.2492,110.684,110.8823,17782.0
2025-04-22 13:20:00,111.84,111.85,111.4,111.58,10745.0,110.8922,110.9021,110.4559,110.6344,10745.0
2025-04-22 13:25:00,111.56,112.07,111.4,111.4,5540.0,110.6146,111.1203,110.4559,110.4559,5540.0
2025-04-22 13:30:00,111.4,111.56,111.05,111.39,9032.0,110.4559,110.6146,110.1089,110.446,9032.0
2025-04-22 13:35:00,111.43,111.8,111.43,111.68,3383.0,110.4857,110.8525,110.4857,110.7336,3383.0
2025-04-22 13:40:00,111.7,111.73,111.48,111.6,3893.0,110.7534,110.7831,110.5353,110.6542,3893.0
2025-04-22 13:45:00,111.5,111.58,111.39,111.4,3346.0,110.5551,110.6344,110.446,110.4559,3346.0
2025-04-22 13:50:00,111.52,111.56,111.44,111.46,3308.0,110.5749,110.6146,110.4956,110.5154,3308.0
2025-04-22 13:55:00,111.51,111.57,111.3,111.33,4737.0,110.565,110.6245,110.3568,110.3865,4737.0
2025-04-22 14:00:00,111.32,111.51,111.32,111.51,3128.0,110.3766,110.565,110.3766,110.565,3128.0
2025-04-22 14:05:00,111.51,111.73,111.43,111.65,11646.0,110.565,110.7831,110.4857,110.7038,11646.0
2025-04-22 14:10:00,111.5,111.68,111.42,111.59,14634.0,110.5551,110.7336,110.4758,110.6443,14634.0
2025-04-22 14:15:00,111.69,111.77,111.54,111.68,26119.0,110.7435,110.8228,110.5947,110.7336,26119.0
2025-04-22 14:20:00,111.75,111.94,111.63,111.86,22193.0,110.803,110.9914,110.684,110.912,22193.0
2025-04-22 14:25:00,111.91,112.03,111.83,111.95,13658.0,110.9616,111.0806,110.8823,111.0013,13658.0
2025-04-22 14:30:00,111.99,112.11,111.92,112.06,4754.0,111.0409,111.1599,110.9715,111.1103,4754.0
2025-04-22 14:35:00,112.06,112.13,111.89,112.04,22964.0,111.1103,111.1797,110.9418,111.0905,22964.0
2025-04-22 14:40:00,112.02,112.28,111.97,112.21,12791.0,111.0707,111.3285,111.0211,111.2591,12791.0
2025-04-22 14:45:00,112.25,112.4,112.17,112.22,10952.0,111.2987,111.4475,111.2194,111.269,10952.0
2025-04-22 14:50:00,112.22,112.41,112.15,112.39,13567.0,111.269,111.4574,111.1996,111.4375,13567.0
2025-04-22 14:55:00,112.39,112.46,112.28,112.38,6209.0,111.4375,111.5069,111.3285,111.4276,6209.0
2025-04-22 15:00:00,112.4,112.44,112.23,112.26,8691.0,111.4475,111.4871,111.2789,111.3086,8691.0
2025-04-22 15:05:00,112.26,112.33,111.99,112.2,28254.0,111.3086,111.3781,111.0409,111.2492,28254.0
2025-04-22 15:10:00,112.2,112.25,112.08,112.15,16877.0,111.2492,111.2987,111.1302,111.1996,16877.0
2025-04-22 15:15:00,112.08,112.1,111.89,112.01,26032.0,111.1302,111.15,110.9418,111.0608,26032.0
2025-04-22 15:20:00,112.05,112.05,111.86,111.97,11908.0,111.1004,111.1004,110.912,111.0211,11908.0
2025-04-22 15:25:00,111.99,112.05,111.75,111.84,40209.0,111.0409,111.1004,110.803,110.8922,40209.0
2025-04-22 15:30:00,111.84,112.06,111.76,112.03,22518.0,110.8922,111.1103,110.8129,111.0806,22518.0
2025-04-22 15:35:00,112.03,112.07,111.77,111.77,19067.0,111.0806,111.1203,110.8228,110.8228,19067.0
2025-04-22 15:40:00,111.77,112.22,111.76,112.17,31228.0,110.8228,111.269,110.8129,111.2194,31228.0
2025-04-22 15:45:00,112.19,112.42,112.13,112.23,36298.0,111.2392,111.4673,111.1797,111.2789,36298.0
2025-04-22 15:50:00,112.25,112.34,111.96,112.12,75893.0,111.2987,111.388,111.0112,111.1698,75893.0
2025-04-22 15:55:00,112.14,112.5,112.0,112.41,233042.0,111.1897,111.5466,111.0508,111.4574,233042.0
2025-04-23 09:30:00,113.99,115.22,113.99,114.23,49371.0,113.024,114.2436,113.024,113.2619,49371.0
2025-04-23 09:35:00,114.36,115.0,113.52,114.84,16430.0,113.3908,114.0254,112.558,113.8668,16430.0
2025-04-23 09:40:00,114.68,116.5,114.67,116.18,16700.0,113.7081,115.5127,113.6982,115.1954,16700.0
2025-04-23 09:45:00,116.01,116.54,115.82,116.12,16088.0,115.0269,115.5524,114.8385,115.1359,16088.0
2025-04-23 09:50:00,116.12,116.34,115.54,115.87,22964.0,115.1359,115.3541,114.5608,114.8881,22964.0
2025-04-23 09:55:00,115.9,116.17,115.75,115.9,73369.0,114.9178,115.1855,114.7691,114.9178,73369.0
2025-04-23 10:00:00,116.0,116.56,115.6,116.07,23881.0,115.0169,115.5722,114.6203,115.0864,23881.0
2025-04-23 10:05:00,116.06,116.29,115.75,116.25,10909.0,115.0764,115.3045,114.7691,115.2648,10909.0
2025-04-23 10:10:00,116.26,116.33,114.81,114.91,19465.0,115.2747,115.3442,113.837,113.9362,19465.0
2025-04-23 10:15:00,114.89,114.9,113.91,114.34,18235.0,113.9164,113.9263,112.9447,113.371,18235.0
2025-04-23 10:20:00,114.36,114.89,114.03,114.56,19187.0,113.3908,113.9164,113.0636,113.5892,19187.0
2025-04-23 10:25:00,114.51,115.08,114.49,114.91,17855.0,113.5396,114.1047,113.5197,113.9362,17855.0
2025-04-23 10:30:00,114.94,115.5,114.81,115.43,31372.0,113.9659,114.5212,113.837,114.4518,31372.0
2025-04-23 10:35:00,115.43,115.63,115.13,115.18,13384.0,114.4518,114.6501,114.1543,114.2039,13384.0
2025-04-23 10:40:00,115.29,115.4,115.02,115.33,6891.0,114.313,114.422,114.0453,114.3526,6891.0
2025-04-23 10:45:00,115.33,115.38,114.9,115.02,31315.0,114.3526,114.4022,113.9263,114.0453,31315.0
2025-04-23 10:50:00,114.95,115.09,114.44,114.72,15581.0,113.9758,114.1147,113.4702,113.7478,15581.0
2025-04-23 10:55:00,114.72,115.02,114.54,114.87,26811.0,113.7478,114.0453,113.5693,113.8965,26811.0
2025-04-23 11:00:00,114.81,115.28,114.35,114.95,42158.0,113.837,114.3031,113.3809,113.9758,42158.0
2025-04-23 11:05:00,114.95,115.13,114.76,114.91,14039.0,113.9758,114.1543,113.7875,113.9362,14039.0
2025-04-23 11:10:00,114.91,115.07,114.79,115.05,19256.0,113.9362,114.0948,113.8172,114.075,19256.0
2025-04-23 11:15:00,115.04,115.17,114.7,114.71,66556.0,114.0651,114.194,113.728,113.7379,66556.0
2025-04-23 11:20:00,114.68,115.17,114.34,114.72,40164.0,113.7081,114.194,113.371,113.7478,40164.0
2025-04-23 11:25:00,114.8,114.8,114.16,114.5,21279.0,113.8271,113.8271,113.1925,113.5297,21279.0
2025-04-23 11:30:00,114.51,114.59,114.14,114.59,23666.0,113.5396,113.6189,113.1727,113.6189,23666.0
2025-04-23 11:35:00,114.58,114.88,114.31,114.82,17300.0,113.609,113.9064,113.3413,113.8469,17300.0
2025-04-23 11:40:00,114.82,115.0,114.76,114.84,19975.0,113.8469,114.0254,113.7875,113.8668,19975.0
2025-04-23 11:45:00,114.86,114.99,114.21,114.43,25746.0,113.8866,114.0155,113.2421,113.4603,25746.0
2025-04-23 11:50:00,114.58,114.67,114.22,114.67,16151.0,113.609,113.6982,113.252,113.6982,16151.0
2025-04-23 11:55:00,114.57,114.87,114.57,114.71,8340.0,113.5991,113.8965,113.5991,113.7379,8340.0
2025-04-23 12:00:00,114.79,114.95,114.44,114.66,16391.0,113.8172,113.9758,113.4702,113.6883,16391.0
2025-04-23 12:05:00,114.66,114.86,114.56,114.82,9992.0,113.6883,113.8866,113.5892,113.8469,9992.0
2025-04-23 12:10:00,114.78,114.98,114.54,114.8,13734.0,113.8073,114.0056,113.5693,113.8271,13734.0
2025-04-23 12:15:00,114.71,114.79,114.27,114.31,10604.0,113.7379,113.8172,113.3016,113.3413,10604.0
2025-04-23 12:20:00,114.34,114.52,114.23,114.38,7689.0,113.371,113.5495,113.2619,113.4107,7689.0
2025-04-23 12:25:00,114.46,115.03,114.36,115.02,18234.0,113.49,114.0552,113.3908,114.0453,18234.0
2025-04-23 12:30:00,115.05,115.3,115.0,115.21,19945.0,114.075,114.3229,114.0254,114.2336,19945.0
2025-04-23 12:35:00,115.13,115.6,115.11,115.57,17342.0,114.1543,114.6203,114.1345,114.5906,17342.0
2025-04-23 12:40:00,115.54,115.55,115.18,115.22,9887.0,114.5608,114.5708,114.2039,114.2436,9887.0
2025-04-23 12:45:00,115.2,115.27,114.97,115.04,8243.0,114.2237,114.2931,113.9957,114.0651,8243.0
2025-04-23 12:50:00,114.95,115.18,114.93,115.14,7093.0,113.9758,114.2039,113.956,114.1642,7093.0
2025-04-23 12:55:00,115.18,115.59,115.11,115.34,23020.0,114.2039,114.6104,114.1345,114.3625,23020.0
2025-04-23 13:00:00,115.42,115.69,114.86,115.63,17208.0,114.4419,114.7096,113.8866,114.6501,17208.0
2025-04-23 13:05:00,115.66,116.13,115.38,115.76,32094.0,114.6798,115.1458,114.4022,114.779,32094.0
2025-04-23 13:10:00,115.71,115.86,115.59,115.69,12154.0,114.7294,114.8781,114.6104,114.7096,12154.0
2025-04-23 13:15:00,115.83,116.03,115.7,115.79,12382.0,114.8484,115.0467,114.7195,114.8087,12382.0
2025-04-23 13:20:00,115.8,115.8,115.56,115.64,12140.0,114.8186,114.8186,114.5807,114.66,12140.0
2025-04-23 13:25:00,115.64,115.75,115.3,115.3,8324.0,114.66,114.7691,114.3229,114.3229,8324.0
2025-04-23 13:30:00,115.41,115.51,115.09,115.16,14476.0,114.4319,114.5311,114.1147,114.1841,14476.0
2025-04-23 13:35:00,115.09,115.1,114.69,114.75,11051.0,114.1147,114.1246,113.7181,113.7775,11051.0
2025-04-23 13:40:00,114.75,114.99,114.64,114.98,6304.0,113.7775,114.0155,113.6685,114.0056,6304.0
2025-04-23 13:45:00,114.89,114.94,114.57,114.73,9956.0,113.9164,113.9659,113.5991,113.7577,9956.0
2025-04-23 13:50:00,114.63,115.04,114.63,114.99,9333.0,113.6586,114.0651,113.6586,114.0155,9333.0
2025-04-23 13:55:00,115.08,115.35,115.01,115.08,7223.0,114.1047,114.3725,114.0353,114.1047,7223.0
2025-04-23 14:00:00,115.16,115.29,114.81,115.11,8779.0,114.1841,114.313,113.837,114.1345,8779.0
2025-04-23 14:05:00,115.04,115.13,114.94,115.05,5732.0,114.0651,114.1543,113.9659,114.075,5732.0
2025-04-23 14:10:00,115.02,115.2,114.78,115.11,8277.0,114.0453,114.2237,113.8073,114.1345,8277.0
2025-04-23 14:15:00,115.11,115.25,115.01,115.17,6122.0,114.1345,114.2733,114.0353,114.194,6122.0
2025-04-23 14:20:00,115.12,115.25,114.88,114.88,18151.0,114.1444,114.2733,113.9064,113.9064,18151.0
2025-04-23 14:25:00,114.82,114.82,114.49,114.49,3368.0,113.8469,113.8469,113.5197,113.5197,3368.0
2025-04-23 14:30:00,114.53,114.68,114.37,114.53,4308.0,113.5594,113.7081,113.4008,113.5594,4308.0
2025-04-23 14:35:00,114.55,114.55,114.39,114.46,7302.0,113.5792,113.5792,113.4206,113.49,7302.0
2025-04-23 14:40:00,114.46,114.46,114.23,114.23,2031.0,113.49,113.49,113.2619,113.2619,2031.0
2025-04-23 14:45:00,114.25,114.32,114.08,114.32,6943.0,113.2818,113.3512,113.1132,113.3512,6943.0
2025-04-23 14:50:00,114.23,114.24,113.99,114.08,7202.0,113.2619,113.2719,113.024,113.1132,7202.0
2025-04-23 14:55:00,114.05,114.28,114.05,114.05,7021.0,113.0835,113.3115,113.0835,113.0835,7021.0
2025-04-23 15:00:00,114.03,114.2,113.85,113.93,6303.0,113.0636,113.2322,112.8852,112.9645,6303.0
2025-04-23 15:05:00,113.93,114.15,113.93,114.02,7459.0,112.9645,113.1826,112.9645,113.0537,7459.0
2025-04-23 15:10:00,114.0,114.15,113.91,114.04,12146.0,113.0339,113.1826,112.9447,113.0736,12146.0
2025-04-23 15:15:00,114.05,114.07,113.85,113.87,11840.0,113.0835,113.1033,112.8852,112.905,11840.0
2025-04-23 15:20:00,113.91,114.07,113.84,113.84,17200.0,112.9447,113.1033,112.8753,112.8753,17200.0
2025-04-23 15:25:00,113.95,114.23,113.95,114.17,15006.0,112.9843,113.2619,112.9843,113.2025,15006.0
2025-04-23 15:30:00,114.12,114.35,114.09,114.17,19889.0,113.1529,113.3809,113.1231,113.2025,19889.0
2025-04-23 15:35:00,114.16,114.17,113.9,114.01,19385.0,113.1925,113.2025,112.9347,113.0438,19385.0
2025-04-23 15:40:00,114.05,114.29,113.95,114.24,21381.0,113.0835,113.3214,112.9843,113.2719,21381.0
2025-04-23 15:45:00,114.3,114.43,114.19,114.37,40344.0,113.3314,113.4603,113.2223,113.4008,40344.0
2025-04-23 15:50:00,114.42,114.69,114.3,114.63,76454.0,113.4503,113.7181,113.3314,113.6586,76454.0
2025-04-23 15:55:00,114.61,114.74,114.32,114.41,233786.0,113.6387,113.7676,113.3512,113.4404,233786.0
2025-04-24 09:30:00,116.0,116.0,112.25,113.45,104175.0,115.0169,115.0169,111.2987,112.4886,104175.0
2025-04-24 09:35:00,113.47,114.48,112.85,114.35,55958.0,112.5084,113.5098,111.8936,113.3809,55958.0
2025-04-24 09:40:00,114.49,114.95,114.02,114.79,30604.0,113.5197,113.9758,113.0537,113.8172,30604.0
2025-04-24 09:45:00,114.88,115.17,114.35,114.97,41470.0,113.9064,114.194,113.3809,113.9957,41470.0
2025-04-24 09:50:00,114.74,115.1,113.5,113.5,25384.0,113.7676,114.1246,112.5381,112.5381,25384.0
2025-04-24 09:55:00,113.61,113.78,113.13,113.38,33169.0,112.6472,112.8158,112.1713,112.4192,33169.0
2025-04-24 10:00:00,113.38,113.54,112.55,112.58,58262.0,112.4192,112.5778,111.5962,111.6259,58262.0
2025-04-24 10:05:00,112.58,112.72,111.67,112.03,42387.0,111.6259,111.7647,110.7236,111.0806,42387.0
2025-04-24 10:10:00,112.05,112.05,110.09,110.22,99396.0,111.1004,111.1004,109.157,109.2859,99396.0
2025-04-24 10:15:00,110.33,111.33,110.0,111.29,75867.0,109.395,110.3865,109.0678,110.3469,75867.0
2025-04-24 10:20:00,111.27,112.47,111.21,112.46,102354.0,110.327,111.5169,110.2675,111.5069,102354.0
2025-04-24 10:25:00,112.4,112.98,112.11,112.89,97894.0,111.4475,112.0225,111.1599,111.9333,97894.0
2025-04-24 10:30:00,112.82,113.46,112.71,113.0,169902.0,111.8639,112.4985,111.7548,112.0424,169902.0
2025-04-24 10:35:00,113.05,113.54,113.03,113.52,30446.0,112.0919,112.5778,112.0721,112.558,30446.0
2025-04-24 10:40:00,113.56,113.96,113.0,113.53,91931.0,112.5976,112.9942,112.0424,112.5679,91931.0
2025-04-24 10:45:00,113.61,113.61,112.57,113.24,19033.0,112.6472,112.6472,111.616,112.2803,19033.0
2025-04-24 10:50:00,113.33,113.9,113.11,113.75,12497.0,112.3696,112.9347,112.1514,112.786,12497.0
2025-04-24 10:55:00,113.73,114.12,113.47,114.12,44265.0,112.7662,113.1529,112.5084,113.1529,44265.0
2025-04-24 11:00:00,113.95,113.95,113.44,113.56,9771.0,112.9843,112.9843,112.4786,112.5976,9771.0
2025-04-24 11:05:00,113.66,113.69,113.3,113.47,38378.0,112.6968,112.7265,112.3398,112.5084,38378.0
2025-04-24 11:10:00,113.48,113.65,113.11,113.11,15239.0,112.5183,112.6869,112.1514,112.1514,15239.0
2025-04-24 11:15:00,113.28,113.3,113.03,113.17,14536.0,112.32,112.3398,112.0721,112.2109,14536.0
2025-04-24 11:20:00,113.08,113.25,112.67,112.8,19673.0,112.1217,112.2903,111.7152,111.8441,19673.0
2025-04-24 11:25:00,112.67,112.95,112.61,112.84,36313.0,111.7152,111.9928,111.6557,111.8837,36313.0
2025-04-24 11:30:00,112.8,112.88,112.34,112.67,71891.0,111.8441,111.9234,111.388,111.7152,71891.0
2025-04-24 11:35:00,112.58,112.75,112.37,112.5,34714.0,111.6259,111.7945,111.4177,111.5466,34714.0
2025-04-24 11:40:00,112.54,112.97,112.5,112.9,46686.0,111.5863,112.0126,111.5466,111.9432,46686.0
2025-04-24 11:45:00,112.94,112.94,112.64,112.67,24319.0,111.9829,111.9829,111.6854,111.7152,24319.0
2025-04-24 11:50:00,112.67,112.68,112.41,112.42,12471.0,111.7152,111.7251,111.4574,111.4673,12471.0
2025-04-24 11:55:00,112.42,112.59,112.22,112.51,22306.0,111.4673,111.6358,111.269,111.5565,22306.0
2025-04-24 12:00:00,112.51,112.87,112.51,112.81,26548.0,111.5565,111.9135,111.5565,111.854,26548.0
2025-04-24 12:05:00,112.82,112.85,112.36,112.53,14041.0,111.8639,111.8936,111.4078,111.5764,14041.0
2025-04-24 12:10:00,112.54,112.61,112.13,112.34,17632.0,111.5863,111.6557,111.1797,111.388,17632.0
2025-04-24 12:15:00,112.27,112.52,112.26,112.33,19211.0,111.3186,111.5664,111.3086,111.3781,19211.0
2025-04-24 12:20:00,112.41,112.65,112.33,112.57,23368.0,111.4574,111.6953,111.3781,111.616,23368.0
2025-04-24 12:25:00,112.49,112.81,112.49,112.6,52209.0,111.5367,111.854,111.5367,111.6458,52209.0
2025-04-24 12:30:00,112.65,112.96,112.6,112.9,37551.0,111.6953,112.0027,111.6458,111.9432,37551.0
2025-04-24 12:35:00,112.95,113.44,112.9,113.44,31657.0,111.9928,112.4786,111.9432,112.4786,31657.0
2025-04-24 12:40:00,113.44,113.56,112.64,112.64,14966.0,112.4786,112.5976,111.6854,111.6854,14966.0
2025-04-24 12:45:00,112.7,113.23,112.54,113.21,12852.0,111.7449,112.2704,111.5863,112.2506,12852.0
2025-04-24 12:50:00,113.21,113.31,112.85,113.0,12898.0,112.2506,112.3497,111.8936,112.0424,12898.0
2025-04-24 12:55:00,113.09,113.1,112.85,113.03,16921.0,112.1316,112.1415,111.8936,112.0721,16921.0
2025-04-24 13:00:00,112.99,113.33,112.92,113.22,5671.0,112.0325,112.3696,111.9631,112.2605,5671.0
2025-04-24 13:05:00,113.22,113.39,113.04,113.11,22984.0,112.2605,112.4291,112.082,112.1514,22984.0
2025-04-24 13:10:00,113.02,113.02,112.81,112.86,5677.0,112.0622,112.0622,111.854,111.9036,5677.0
2025-04-24 13:15:00,112.82,112.86,112.35,112.43,16454.0,111.8639,111.9036,111.3979,111.4772,16454.0
2025-04-24 13:20:00,112.35,112.44,112.21,112.35,8371.0,111.3979,111.4871,111.2591,111.3979,8371.0
2025-04-24 13:25:00,112.38,112.7,112.34,112.46,14256.0,111.4276,111.7449,111.388,111.5069,14256.0
2025-04-24 13:30:00,112.45,112.64,112.41,112.64,12911.0,111.497,111.6854,111.4574,111.6854,12911.0
2025-04-24 13:35:00,112.61,112.64,112.34,112.44,8305.0,111.6557,111.6854,111.388,111.4871,8305.0
2025-04-24 13:40:00,112.5,112.6,112.39,112.52,11457.0,111.5466,111.6458,111.4375,111.5664,11457.0
2025-04-24 13:45:00,112.48,112.61,112.39,112.54,23793.0,111.5268,111.6557,111.4375,111.5863,23793.0
2025-04-24 13:50:00,112.58,112.67,112.51,112.65,12333.0,111.6259,111.7152,111.5565,111.6953,12333.0
2025-04-24 13:55:00,112.68,113.18,112.68,113.17,29477.0,111.7251,112.2208,111.7251,112.2109,29477.0
2025-04-24 14:00:00,113.2,113.29,112.8,112.81,16653.0,112.2407,112.3299,111.8441,111.854,16653.0
2025-04-24 14:05:00,112.9,113.25,112.85,113.21,14968.0,111.9432,112.2903,111.8936,112.2506,14968.0
2025-04-24 14:10:00,113.22,113.23,112.83,112.98,20906.0,112.2605,112.2704,111.8738,112.0225,20906.0
2025-04-24 14:15:00,113.02,113.06,112.61,112.87,8589.0,112.0622,112.1019,111.6557,111.9135,8589.0
2025-04-24 14:20:00,112.79,112.8,112.4,112.62,14858.0,111.8342,111.8441,111.4475,111.6656,14858.0
2025-04-24 14:25:00,112.62,112.65,112.5,112.64,15177.0,111.6656,111.6953,111.5466,111.6854,15177.0
2025-04-24 14:30:00,112.53,113.08,112.53,112.94,16983.0,111.5764,112.1217,111.5764,111.9829,16983.0
2025-04-24 14:35:00,112.94,112.94,112.66,112.92,10851.0,111.9829,111.9829,111.7053,111.9631,10851.0
2025-04-24 14:40:00,112.92,113.13,112.82,113.09,12803.0,111.9631,112.1713,111.8639,112.1316,12803.0
2025-04-24 14:45:00,113.16,113.21,113.04,113.05,16002.0,112.201,112.2506,112.082,112.0919,16002.0
2025-04-24 14:50:00,113.05,113.34,113.02,113.34,17100.0,112.0919,112.3795,112.0622,112.3795,17100.0
2025-04-24 14:55:00,113.26,113.41,113.0,113.0,17307.0,112.3002,112.4489,112.0424,112.0424,17307.0
2025-04-24 15:00:00,113.04,113.11,112.88,112.91,7912.0,112.082,112.1514,111.9234,111.9531,7912.0
2025-04-24 15:05:00,112.88,113.1,112.75,112.96,15838.0,111.9234,112.1415,111.7945,112.0027,15838.0
2025-04-24 15:10:00,112.96,112.98,112.8,112.86,11193.0,112.0027,112.0225,111.8441,111.9036,11193.0
2025-04-24 15:15:00,112.86,112.99,112.82,112.94,28193.0,111.9036,112.0325,111.8639,111.9829,28193.0
2025-04-24 15:20:00,112.94,113.2,112.93,113.1,21537.0,111.9829,112.2407,111.973,112.1415,21537.0
2025-04-24 15:25:00,113.07,113.34,113.07,113.11,16138.0,112.1118,112.3795,112.1118,112.1514,16138.0
2025-04-24 15:30:00,113.16,113.77,113.16,113.56,33376.0,112.201,112.8058,112.201,112.5976,33376.0
2025-04-24 15:35:00,113.55,113.97,113.36,113.96,44278.0,112.5877,113.0042,112.3993,112.9942,44278.0
2025-04-24 15:40:00,113.95,114.06,113.61,113.69,47101.0,112.9843,113.0934,112.6472,112.7265,47101.0
2025-04-24 15:45:00,113.77,113.96,113.54,113.82,40651.0,112.8058,112.9942,112.5778,112.8554,40651.0
2025-04-24 15:50:00,113.77,114.01,113.54,113.54,80355.0,112.8058,113.0438,112.5778,112.5778,80355.0
2025-04-24 15:55:00,113.51,113.66,113.23,113.38,254637.0,112.5481,112.6968,112.2704,112.4192,254637.0
2025-04-25 09:30:00,112.35,112.99,112.0,112.96,40579.0,111.3979,112.0325,111.0508,112.0027,40579.0
2025-04-25 09:35:00,112.71,113.4,112.34,112.77,19537.0,111.7548,112.439,111.388,111.8143,19537.0
2025-04-25 09:40:00,112.63,113.14,112.51,112.82,46456.0,111.6755,112.1812,111.5565,111.8639,46456.0
2025-04-25 09:45:00,112.82,113.47,112.82,113.17,77728.0,111.8639,112.5084,111.8639,112.2109,77728.0
2025-04-25 09:50:00,113.16,113.56,112.69,112.95,36498.0,112.201,112.5976,111.735,111.9928,36498.0
2025-04-25 09:55:00,112.92,112.99,112.31,112.4,27974.0,111.9631,112.0325,111.3582,111.4475,27974.0
2025-04-25 10:00:00,112.4,112.99,112.29,112.44,40828.0,111.4475,112.0325,111.3384,111.4871,40828.0
2025-04-25 10:05:00,112.47,113.08,112.36,113.08,13592.0,111.5169,112.1217,111.4078,112.1217,13592.0
2025-04-25 10:10:00,113.02,113.52,113.01,113.43,38173.0,112.0622,112.558,112.0523,112.4687,38173.0
2025-04-25 10:15:00,113.43,113.51,112.78,112.81,33534.0,112.4687,112.5481,111.8242,111.854,33534.0
2025-04-25 10:20:00,112.8,113.17,112.53,113.17,24272.0,111.8441,112.2109,111.5764,112.2109,24272.0
2025-04-25 10:25:00,113.09,113.1,112.39,112.7,8831.0,112.1316,112.1415,111.4375,111.7449,8831.0
2025-04-25 10:30:00,112.66,112.98,112.37,112.89,38546.0,111.7053,112.0225,111.4177,111.9333,38546.0
2025-04-25 10:35:00,113.02,113.02,112.7,112.82,14859.0,112.0622,112.0622,111.7449,111.8639,14859.0
2025-04-25 10:40:00,112.82,113.48,112.81,113.48,27217.0,111.8639,112.5183,111.854,112.5183,27217.0
2025-04-25 10:45:00,113.31,113.38,112.86,112.92,7863.0,112.3497,112.4192,111.9036,111.9631,7863.0
2025-04-25 10:50:00,112.95,113.1,112.87,113.1,7633.0,111.9928,112.1415,111.9135,112.1415,7633.0
2025-04-25 10:55:00,113.18,113.23,113.02,113.14,6758.0,112.2208,112.2704,112.0622,112.1812,6758.0
2025-04-25 11:00:00,113.22,113.3,113.02,113.3,10042.0,112.2605,112.3398,112.0622,112.3398,10042.0
2025-04-25 11:05:00,113.3,113.31,113.07,113.3,11063.0,112.3398,112.3497,112.1118,112.3398,11063.0
2025-04-25 11:10:00,113.32,113.45,113.25,113.45,21088.0,112.3597,112.4886,112.2903,112.4886,21088.0
2025-04-25 11:15:00,113.49,113.5,113.14,113.28,25076.0,112.5282,112.5381,112.1812,112.32,25076.0
2025-04-25 11:20:00,113.28,113.55,113.27,113.55,30954.0,112.32,112.5877,112.3101,112.5877,30954.0
2025-04-25 11:25:00,113.52,113.56,113.26,113.26,7723.0,112.558,112.5976,112.3002,112.3002,7723.0
2025-04-25 11:30:00,113.25,113.27,112.9,113.19,11309.0,112.2903,112.3101,111.9432,112.2308,11309.0
2025-04-25 11:35:00,113.16,113.16,113.0,113.16,5884.0,112.201,112.201,112.0424,112.201,5884.0
2025-04-25 11:40:00,113.15,113.31,113.14,113.14,11306.0,112.1911,112.3497,112.1812,112.1812,11306.0
2025-04-25 11:45:00,113.14,113.33,113.14,113.31,8181.0,112.1812,112.3696,112.1812,112.3497,8181.0
2025-04-25 11:50:00,113.35,113.49,113.29,113.49,6090.0,112.3894,112.5282,112.3299,112.5282,6090.0
2025-04-25 11:55:00,113.46,113.74,113.45,113.6,9530.0,112.4985,112.7761,112.4886,112.6373,9530.0
2025-04-25 12:00:00,113.61,113.87,113.6,113.73,7218.0,112.6472,112.905,112.6373,112.7662,7218.0
2025-04-25 12:05:00,113.74,114.25,113.66,114.16,8033.0,112.7761,113.2818,112.6968,113.1925,8033.0
2025-04-25 12:10:00,114.16,114.24,113.91,113.92,10359.0,113.1925,113.2719,112.9447,112.9546,10359.0
2025-04-25 12:15:00,113.92,114.08,113.74,113.76,6688.0,112.9546,113.1132,112.7761,112.7959,6688.0
2025-04-25 12:20:00,113.8,113.99,113.73,113.99,12707.0,112.8356,113.024,112.7662,113.024,12707.0
2025-04-25 12:25:00,113.91,113.99,113.72,113.75,7289.0,112.9447,113.024,112.7563,112.786,7289.0
2025-04-25 12:30:00,113.71,113.88,113.59,113.86,28154.0,112.7464,112.9149,112.6274,112.8951,28154.0
2025-04-25 12:35:00,113.82,113.9,113.72,113.83,5795.0,112.8554,112.9347,112.7563,112.8653,5795.0
2025-04-25 12:40:00,113.84,113.84,113.62,113.75,11863.0,112.8753,112.8753,112.6571,112.786,11863.0
2025-04-25 12:45:00,113.73,113.8,113.59,113.67,8051.0,112.7662,112.8356,112.6274,112.7067,8051.0
2025-04-25 12:50:00,113.63,113.75,113.39,113.42,10255.0,112.667,112.786,112.4291,112.4588,10255.0
2025-04-25 12:55:00,113.43,113.59,113.37,113.59,11034.0,112.4687,112.6274,112.4092,112.6274,11034.0
2025-04-25 13:00:00,113.63,113.76,113.59,113.69,7709.0,112.667,112.7959,112.6274,112.7265,7709.0
2025-04-25 13:05:00,113.72,114.14,113.71,113.88,12760.0,112.7563,113.1727,112.7464,112.9149,12760.0
2025-04-25 13:10:00,113.88,114.04,113.88,113.99,7945.0,112.9149,113.0736,112.9149,113.024,7945.0
2025-04-25 13:15:00,114.03,114.19,114.03,114.09,5853.0,113.0636,113.2223,113.0636,113.1231,5853.0
2025-04-25 13:20:00,114.09,114.09,113.79,113.87,10422.0,113.1231,113.1231,112.8257,112.905,10422.0
2025-04-25 13:25:00,113.9,114.05,113.86,114.05,6611.0,112.9347,113.0835,112.8951,113.0835,6611.0
2025-04-25 13:30:00,114.01,114.32,113.87,114.06,16518.0,113.0438,113.3512,112.905,113.0934,16518.0
2025-04-25 13:35:00,114.0,114.19,113.54,113.78,18633.0,113.0339,113.2223,112.5778,112.8158,18633.0
2025-04-25 13:40:00,113.73,113.99,113.73,113.88,24534.0,112.7662,113.024,112.7662,112.9149,24534.0
2025-04-25 13:45:00,113.83,113.91,113.6,113.71,26491.0,112.8653,112.9447,112.6373,112.7464,26491.0
2025-04-25 13:50:00,113.72,113.78,113.31,113.33,7514.0,112.7563,112.8158,112.3497,112.3696,7514.0
2025-04-25 13:55:00,113.33,113.34,112.94,113.1,11022.0,112.3696,112.3795,111.9829,112.1415,11022.0
2025-04-25 14:00:00,113.11,113.29,112.93,113.1,25294.0,112.1514,112.3299,111.973,112.1415,25294.0
2025-04-25 14:05:00,113.18,113.45,113.16,113.31,21551.0,112.2208,112.4886,112.201,112.3497,21551.0
2025-04-25 14:10:00,113.35,113.42,113.2,113.42,16732.0,112.3894,112.4588,112.2407,112.4588,16732.0
2025-04-25 14:15:00,113.46,113.54,113.39,113.48,6695.0,112.4985,112.5778,112.4291,112.5183,6695.0
2025-04-25 14:20:00,113.48,113.92,113.48,113.87,6103.0,112.5183,112.9546,112.5183,112.905,6103.0
2025-04-25 14:25:00,113.84,113.92,113.71,113.83,6707.0,112.8753,112.9546,112.7464,112.8653,6707.0
2025-04-25 14:30:00,113.83,113.95,113.79,113.87,7874.0,112.8653,112.9843,112.8257,112.905,7874.0
2025-04-25 14:35:00,113.86,114.02,113.86,114.0,3081.0,112.8951,113.0537,112.8951,113.0339,3081.0
2025-04-25 14:40:00,114.04,114.25,114.01,114.2,8884.0,113.0736,113.2818,113.0438,113.2322,8884.0
2025-04-25 14:45:00,114.2,114.24,114.04,114.04,6131.0,113.2322,113.2719,113.0736,113.0736,6131.0
2025-04-25 14:50:00,114.02,114.09,113.75,113.89,7423.0,113.0537,113.1231,112.786,112.9248,7423.0
2025-04-25 14:55:00,113.89,113.95,113.69,113.75,8153.0,112.9248,112.9843,112.7265,112.786,8153.0
2025-04-25 15:00:00,113.75,113.98,113.74,113.98,9177.0,112.786,113.0141,112.7761,113.0141,9177.0
2025-04-25 15:05:00,113.92,113.98,113.75,113.87,6291.0,112.9546,113.0141,112.786,112.905,6291.0
2025-04-25 15:10:00,113.84,113.98,113.69,113.77,12250.0,112.8753,113.0141,112.7265,112.8058,12250.0
2025-04-25 15:15:00,113.75,113.89,113.69,113.79,11079.0,112.786,112.9248,112.7265,112.8257,11079.0
2025-04-25 15:20:00,113.83,113.95,113.78,113.95,14137.0,112.8653,112.9843,112.8158,112.9843,14137.0
2025-04-25 15:25:00,113.93,113.97,113.69,113.83,12700.0,112.9645,113.0042,112.7265,112.8653,12700.0
2025-04-25 15:30:00,113.73,113.94,113.69,113.73,33748.0,112.7662,112.9744,112.7265,112.7662,33748.0
2025-04-25 15:35:00,113.65,114.01,113.44,113.73,28282.0,112.6869,113.0438,112.4786,112.7662,28282.0
2025-04-25 15:40:00,113.87,113.92,113.73,113.76,18184.0,112.905,112.9546,112.7662,112.7959,18184.0
2025-04-25 15:45:00,113.77,113.94,113.74,113.82,32481.0,112.8058,112.9744,112.7761,112.8554,32481.0
2025-04-25 15:50:00,113.91,114.01,113.72,113.86,46088.0,112.9447,113.0438,112.7563,112.8951,46088.0
2025-04-25 15:55:00,113.82,114.05,113.69,113.87,163491.0,112.8554,113.0835,112.7265,112.905,163491.0
2025-04-28 09:30:00,114.0,115.23,113.88,115.23,46353.0,113.0339,114.2535,112.9149,114.2535,46353.0
2025-04-28 09:35:00,115.36,115.68,115.12,115.65,11216.0,114.3824,114.6997,114.1444,114.6699,11216.0
2025-04-28 09:40:00,115.85,116.18,115.52,115.56,22148.0,114.8682,115.1954,114.541,114.5807,22148.0
2025-04-28 09:45:00,115.6,115.76,115.11,115.13,10259.0,114.6203,114.779,114.1345,114.1543,10259.0
2025-04-28 09:50:00,115.33,115.33,114.67,114.98,11098.0,114.3526,114.3526,113.6982,114.0056,11098.0
2025-04-28 09:55:00,114.72,114.72,114.26,114.42,8988.0,113.7478,113.7478,113.2917,113.4503,8988.0
2025-04-28 10:00:00,114.47,115.02,114.43,114.96,41160.0,113.4999,114.0453,113.4603,113.9858,41160.0
2025-04-28 10:05:00,115.02,115.18,114.95,114.95,14238.0,114.0453,114.2039,113.9758,113.9758,14238.0
2025-04-28 10:10:00,114.9,115.38,114.89,115.24,24473.0,113.9263,114.4022,113.9164,114.2634,24473.0
2025-04-28 10:15:00,115.25,115.34,115.02,115.2,11425.0,114.2733,114.3625,114.0453,114.2237,11425.0
2025-04-28 10:20:00,115.23,115.6,115.2,115.59,16305.0,114.2535,114.6203,114.2237,114.6104,16305.0
2025-04-28 10:25:00,115.62,115.62,115.24,115.29,13708.0,114.6402,114.6402,114.2634,114.313,13708.0
2025-04-28 10:30:00,115.29,115.41,115.08,115.32,17401.0,114.313,114.4319,114.1047,114.3427,17401.0
2025-04-28 10:35:00,115.33,115.7,115.32,115.69,7376.0,114.3526,114.7195,114.3427,114.7096,7376.0
2025-04-28 10:40:00,115.68,115.86,115.54,115.79,17240.0,114.6997,114.8781,114.5608,114.8087,17240.0
2025-04-28 10:45:00,115.79,115.84,115.6,115.68,17372.0,114.8087,114.8583,114.6203,114.6997,17372.0
2025-04-28 10:50:00,115.63,115.66,115.31,115.34,10376.0,114.6501,114.6798,114.3328,114.3625,10376.0
2025-04-28 10:55:00,115.34,115.39,115.17,115.27,7577.0,114.3625,114.4121,114.194,114.2931,7577.0
2025-04-28 11:00:00,115.32,115.42,115.1,115.17,8562.0,114.3427,114.4419,114.1246,114.194,8562.0
2025-04-28 11:05:00,115.17,115.17,114.66,114.8,17494.0,114.194,114.194,113.6883,113.8271,17494.0
2025-04-28 11:10:00,114.78,114.97,114.71,114.9,15468.0,113.8073,113.9957,113.7379,113.9263,15468.0
2025-04-28 11:15:00,114.91,115.04,114.82,114.95,14962.0,113.9362,114.0651,113.8469,113.9758,14962.0
2025-04-28 11:20:00,114.96,114.96,114.75,114.79,23121.0,113.9858,113.9858,113.7775,113.8172,23121.0
2025-04-28 11:25:00,114.77,114.81,114.52,114.52,29168.0,113.7974,113.837,113.5495,113.5495,29168.0
2025-04-28 11:30:00,114.52,114.85,114.5,114.51,11836.0,113.5495,113.8767,113.5297,113.5396,11836.0
2025-04-28 11:35:00,114.47,114.72,114.47,114.52,9497.0,113.4999,113.7478,113.4999,113.5495,9497.0
2025-04-28 11:40:00,114.48,114.6,114.48,114.49,6780.0,113.5098,113.6288,113.5098,113.5197,6780.0
2025-04-28 11:45:00,114.46,114.66,114.43,114.49,11753.0,113.49,113.6883,113.4603,113.5197,11753.0
2025-04-28 11:50:00,114.51,114.74,114.43,114.47,12265.0,113.5396,113.7676,113.4603,113.4999,12265.0
2025-04-28 11:55:00,114.46,114.54,114.31,114.38,6390.0,113.49,113.5693,113.3413,113.4107,6390.0
2025-04-28 12:00:00,114.37,114.45,114.17,114.22,5569.0,113.4008,113.4801,113.2025,113.252,5569.0
2025-04-28 12:05:00,114.25,114.29,114.03,114.07,25141.0,113.2818,113.3214,113.0636,113.1033,25141.0
2025-04-28 12:10:00,114.06,114.15,113.98,114.15,6944.0,113.0934,113.1826,113.0141,113.1826,6944.0
2025-04-28 12:15:00,114.16,114.27,114.12,114.22,6630.0,113.1925,113.3016,113.1529,113.252,6630.0
2025-04-28 12:20:00,114.2,114.2,113.96,114.05,12883.0,113.2322,113.2322,112.9942,113.0835,12883.0
2025-04-28 12:25:00,114.08,114.1,113.93,114.06,6983.0,113.1132,113.1331,112.9645,113.0934,6983.0
2025-04-28 12:30:00,114.06,114.2,114.01,114.08,14088.0,113.0934,113.2322,113.0438,113.1132,14088.0
2025-04-28 12:35:00,114.08,114.19,114.01,114.16,9156.0,113.1132,113.2223,113.0438,113.1925,9156.0
2025-04-28 12:40:00,114.13,114.18,114.07,114.18,10410.0,113.1628,113.2124,113.1033,113.2124,10410.0
2025-04-28 12:45:00,114.09,114.36,114.08,114.3,8421.0,113.1231,113.3908,113.1132,113.3314,8421.0
2025-04-28 12:50:00,114.31,114.32,114.08,114.16,7381.0,113.3413,113.3512,113.1132,113.1925,7381.0
2025-04-28 12:55:00,114.15,114.19,114.01,114.18,8342.0,113.1826,113.2223,113.0438,113.2124,8342.0
2025-04-28 13:00:00,114.2,114.26,114.07,114.13,10252.0,113.2322,113.2917,113.1033,113.1628,10252.0
2025-04-28 13:05:00,114.1,114.12,113.95,113.97,10470.0,113.1331,113.1529,112.9843,113.0042,10470.0
2025-04-28 13:10:00,113.96,113.97,113.74,113.75,12866.0,112.9942,113.0042,112.7761,112.786,12866.0
2025-04-28 13:15:00,113.75,113.93,113.67,113.89,8148.0,112.786,112.9645,112.7067,112.9248,8148.0
2025-04-28 13:20:00,113.89,114.12,113.73,114.12,13502.0,112.9248,113.1529,112.7662,113.1529,13502.0
2025-04-28 13:25:00,114.06,114.12,113.9,113.96,18393.0,113.0934,113.1529,112.9347,112.9942,18393.0
2025-04-28 13:30:00,113.96,113.99,113.79,113.89,13087.0,112.9942,113.024,112.8257,112.9248,13087.0
2025-04-28 13:35:00,113.84,114.07,113.84,114.0,10986.0,112.8753,113.1033,112.8753,113.0339,10986.0
2025-04-28 13:40:00,113.95,114.06,113.84,113.87,9448.0,112.9843,113.0934,112.8753,112.905,9448.0
2025-04-28 13:45:00,113.86,113.88,113.81,113.84,4584.0,112.8951,112.9149,112.8455,112.8753,4584.0
2025-04-28 13:50:00,113.9,114.08,113.86,114.0,8477.0,112.9347,113.1132,112.8951,113.0339,8477.0
2025-04-28 13:55:00,113.98,114.21,113.96,114.14,14274.0,113.0141,113.2421,112.9942,113.1727,14274.0
2025-04-28 14:00:00,114.14,114.25,114.11,114.16,6405.0,113.1727,113.2818,113.143,113.1925,6405.0
2025-04-28 14:05:00,114.15,114.28,114.15,114.2,10411.0,113.1826,113.3115,113.1826,113.2322,10411.0
2025-04-28 14:10:00,114.21,114.27,114.11,114.17,10987.0,113.2421,113.3016,113.143,113.2025,10987.0
2025-04-28 14:15:00,114.17,114.23,114.14,114.22,9959.0,113.2025,113.2619,113.1727,113.252,9959.0
2025-04-28 14:20:00,114.23,114.38,114.18,114.38,10516.0,113.2619,113.4107,113.2124,113.4107,10516.0
2025-04-28 14:25:00,114.4,114.67,114.36,114.52,12993.0,113.4305,113.6982,113.3908,113.5495,12993.0
2025-04-28 14:30:00,114.52,114.56,114.39,114.42,9070.0,113.5495,113.5892,113.4206,113.4503,9070.0
2025-04-28 14:35:00,114.42,114.48,114.37,114.42,8366.0,113.4503,113.5098,113.4008,113.4503,8366.0
2025-04-28 14:40:00,114.4,114.51,114.37,114.51,6666.0,113.4305,113.5396,113.4008,113.5396,6666.0
2025-04-28 14:45:00,114.44,114.62,114.4,114.53,9481.0,113.4702,113.6486,113.4305,113.5594,9481.0
2025-04-28 14:50:00,114.56,114.66,114.52,114.61,11295.0,113.5892,113.6883,113.5495,113.6387,11295.0
2025-04-28 14:55:00,114.63,114.63,114.48,114.48,17966.0,113.6586,113.6586,113.5098,113.5098,17966.0
2025-04-28 15:00:00,114.53,114.72,114.48,114.66,25195.0,113.5594,113.7478,113.5098,113.6883,25195.0
2025-04-28 15:05:00,114.66,114.78,114.57,114.7,18316.0,113.6883,113.8073,113.5991,113.728,18316.0
2025-04-28 15:10:00,114.66,114.72,114.56,114.72,13522.0,113.6883,113.7478,113.5892,113.7478,13522.0
2025-04-28 15:15:00,114.74,114.8,114.65,114.68,9428.0,113.7676,113.8271,113.6784,113.7081,9428.0
2025-04-28 15:20:00,114.65,114.82,114.65,114.73,15367.0,113.6784,113.8469,113.6784,113.7577,15367.0
2025-04-28 15:25:00,114.73,114.76,114.56,114.69,19776.0,113.7577,113.7875,113.5892,113.7181,19776.0
2025-04-28 15:30:00,114.68,114.78,114.62,114.67,21204.0,113.7081,113.8073,113.6486,113.6982,21204.0
2025-04-28 15:35:00,114.64,115.0,114.43,114.79,40202.0,113.6685,114.0254,113.4603,113.8172,40202.0
2025-04-28 15:40:00,114.8,114.91,114.8,114.9,19524.0,113.8271,113.9362,113.8271,113.9263,19524.0
2025-04-28 15:45:00,114.91,115.1,114.88,115.07,40913.0,113.9362,114.1246,113.9064,114.0948,40913.0
2025-04-28 15:50:00,115.09,115.31,114.92,115.2,68494.0,114.1147,114.3328,113.9461,114.2237,68494.0
2025-04-28 15:55:00,115.15,115.18,114.73,114.73,189911.0,114.1742,114.2039,113.7577,113.7577,189911.0
2025-04-29 09:30:00,113.25,114.55,113.25,114.39,54523.0,112.2903,113.5792,112.2903,113.4206,54523.0
2025-04-29 09:35:00,114.11,114.98,113.89,114.17,14769.0,113.143,114.0056,112.9248,113.2025,14769.0
2025-04-29 09:40:00,114.17,114.69,113.83,114.25,6399.0,113.2025,113.7181,112.8653,113.2818,6399.0
2025-04-29 09:45:00,114.26,114.53,114.08,114.27,12076.0,113.2917,113.5594,113.1132,113.3016,12076.0
2025-04-29 09:50:00,114.27,114.69,114.26,114.56,3270.0,113.3016,113.7181,113.2917,113.5892,3270.0
2025-04-29 09:55:00,114.58,114.86,114.25,114.3,4838.0,113.609,113.8866,113.2818,113.3314,4838.0
2025-04-29 10:00:00,114.29,114.59,114.11,114.23,8741.0,113.3214,113.6189,113.143,113.2619,8741.0
2025-04-29 10:05:00,114.21,114.59,114.2,114.5,5028.0,113.2421,113.6189,113.2322,113.5297,5028.0
2025-04-29 10:10:00,114.6,114.63,114.29,114.32,3927.0,113.6288,113.6586,113.3214,113.3512,3927.0
2025-04-29 10:15:00,114.35,114.68,114.35,114.68,3091.0,113.3809,113.7081,113.3809,113.7081,3091.0
2025-04-29 10:20:00,114.64,114.66,114.22,114.22,6626.0,113.6685,113.6883,113.252,113.252,6626.0
2025-04-29 10:25:00,114.28,114.33,114.01,114.1,9051.0,113.3115,113.3611,113.0438,113.1331,9051.0
2025-04-29 10:30:00,114.09,114.56,114.09,114.56,5441.0,113.1231,113.5892,113.1231,113.5892,5441.0
2025-04-29 10:35:00,114.6,114.94,114.6,114.84,3968.0,113.6288,113.9659,113.6288,113.8668,3968.0
2025-04-29 10:40:00,114.95,115.09,114.88,115.06,16944.0,113.9758,114.1147,113.9064,114.0849,16944.0
2025-04-29 10:45:00,115.09,115.37,115.09,115.29,3158.0,114.1147,114.3923,114.1147,114.313,3158.0
2025-04-29 10:50:00,115.22,115.36,115.14,115.31,4341.0,114.2436,114.3824,114.1642,114.3328,4341.0
2025-04-29 10:55:00,115.24,115.41,115.14,115.14,5349.0,114.2634,114.4319,114.1642,114.1642,5349.0
2025-04-29 11:00:00,115.15,115.23,114.95,114.95,3850.0,114.1742,114.2535,113.9758,113.9758,3850.0
2025-04-29 11:05:00,114.94,115.18,114.94,115.11,2831.0,113.9659,114.2039,113.9659,114.1345,2831.0
2025-04-29 11:10:00,115.17,115.28,115.17,115.19,6541.0,114.194,114.3031,114.194,114.2138,6541.0
2025-04-29 11:15:00,115.23,115.26,114.87,114.87,7962.0,114.2535,114.2832,113.8965,113.8965,7962.0
2025-04-29 11:20:00,114.86,115.03,114.81,114.81,7192.0,113.8866,114.0552,113.837,113.837,7192.0
2025-04-29 11:25:00,114.9,115.0,114.87,114.87,2644.0,113.9263,114.0254,113.8965,113.8965,2644.0
2025-04-29 11:30:00,114.93,114.97,114.74,114.92,5263.0,113.956,113.9957,113.7676,113.9461,5263.0
2025-04-29 11:35:00,114.84,114.85,114.78,114.84,1781.0,113.8668,113.8767,113.8073,113.8668,1781.0
2025-04-29 11:40:00,114.86,114.93,114.84,114.9,3703.0,113.8866,113.956,113.8668,113.9263,3703.0
2025-04-29 11:45:00,114.95,115.13,114.92,114.95,5129.0,113.9758,114.1543,113.9461,113.9758,5129.0
2025-04-29 11:50:00,115.08,115.15,114.98,115.01,3744.0,114.1047,114.1742,114.0056,114.0353,3744.0
2025-04-29 11:55:00,114.95,115.02,114.87,115.0,2218.0,113.9758,114.0453,113.8965,114.0254,2218.0
2025-04-29 12:00:00,115.03,115.36,115.01,115.36,6797.0,114.0552,114.3824,114.0353,114.3824,6797.0
2025-04-29 12:05:00,115.36,115.57,115.35,115.54,5202.0,114.3824,114.5906,114.3725,114.5608,5202.0
2025-04-29 12:10:00,115.53,115.66,115.43,115.66,6992.0,114.5509,114.6798,114.4518,114.6798,6992.0
2025-04-29 12:15:00,115.61,115.71,115.49,115.54,5968.0,114.6303,114.7294,114.5113,114.5608,5968.0
2025-04-29 12:20:00,115.5,115.5,115.28,115.34,3749.0,114.5212,114.5212,114.3031,114.3625,3749.0
2025-04-29 12:25:00,115.38,115.43,115.31,115.34,2284.0,114.4022,114.4518,114.3328,114.3625,2284.0
2025-04-29 12:30:00,115.39,115.45,115.25,115.31,5098.0,114.4121,114.4716,114.2733,114.3328,5098.0
2025-04-29 12:35:00,115.38,115.38,115.16,115.16,3822.0,114.4022,114.4022,114.1841,114.1841,3822.0
2025-04-29 12:40:00,115.24,115.27,115.09,115.27,4776.0,114.2634,114.2931,114.1147,114.2931,4776.0
2025-04-29 12:45:00,115.18,115.19,114.95,114.96,3147.0,114.2039,114.2138,113.9758,113.9858,3147.0
2025-04-29 12:50:00,115.05,115.1,114.92,115.06,3331.0,114.075,114.1246,113.9461,114.0849,3331.0
2025-04-29 12:55:00,115.03,115.03,114.85,114.92,2552.0,114.0552,114.0552,113.8767,113.9461,2552.0
2025-04-29 13:00:00,114.93,114.98,114.82,114.98,5902.0,113.956,114.0056,113.8469,114.0056,5902.0
2025-04-29 13:05:00,114.94,115.11,114.94,115.01,4268.0,113.9659,114.1345,113.9659,114.0353,4268.0
2025-04-29 13:10:00,114.98,115.14,114.93,115.09,2618.0,114.0056,114.1642,113.956,114.1147,2618.0
2025-04-29 13:15:00,115.04,115.13,115.02,115.09,3179.0,114.0651,114.1543,114.0453,114.1147,3179.0
2025-04-29 13:20:00,115.09,115.13,115.0,115.13,8484.0,114.1147,114.1543,114.0254,114.1543,8484.0
2025-04-29 13:25:00,115.09,115.15,114.96,115.01,4127.0,114.1147,114.1742,113.9858,114.0353,4127.0
2025-04-29 13:30:00,115.01,115.1,114.94,115.05,4440.0,114.0353,114.1246,113.9659,114.075,4440.0
2025-04-29 13:35:00,115.08,115.19,115.04,115.19,3964.0,114.1047,114.2138,114.0651,114.2138,3964.0
2025-04-29 13:40:00,115.23,115.33,115.2,115.28,2807.0,114.2535,114.3526,114.2237,114.3031,2807.0
2025-04-29 13:45:00,115.3,115.5,115.26,115.49,8210.0,114.3229,114.5212,114.2832,114.5113,8210.0
2025-04-29 13:50:00,115.5,115.61,115.49,115.58,4432.0,114.5212,114.6303,114.5113,114.6005,4432.0
2025-04-29 13:55:00,115.57,115.63,115.47,115.47,4841.0,114.5906,114.6501,114.4914,114.4914,4841.0
2025-04-29 14:00:00,115.49,115.61,115.44,115.6,4050.0,114.5113,114.6303,114.4617,114.6203,4050.0
2025-04-29 14:05:00,115.53,115.63,115.45,115.48,10398.0,114.5509,114.6501,114.4716,114.5014,10398.0
2025-04-29 14:10:00,115.43,115.47,115.28,115.28,5829.0,114.4518,114.4914,114.3031,114.3031,5829.0
2025-04-29 14:15:00,115.27,115.35,115.24,115.33,5520.0,114.2931,114.3725,114.2634,114.3526,5520.0
2025-04-29 14:20:00,115.32,115.35,115.13,115.29,6874.0,114.3427,114.3725,114.1543,114.313,6874.0
2025-04-29 14:25:00,115.29,115.36,115.21,115.36,8114.0,114.313,114.3824,114.2336,114.3824,8114.0
2025-04-29 14:30:00,115.34,115.45,115.29,115.42,5658.0,114.3625,114.4716,114.313,114.4419,5658.0
2025-04-29 14:35:00,115.46,115.55,115.41,115.55,4648.0,114.4815,114.5708,114.4319,114.5708,4648.0
2025-04-29 14:40:00,115.55,115.58,115.48,115.51,6955.0,114.5708,114.6005,114.5014,114.5311,6955.0
2025-04-29 14:45:00,115.51,115.51,115.39,115.4,7264.0,114.5311,114.5311,114.4121,114.422,7264.0
2025-04-29 14:50:00,115.45,115.58,115.37,115.55,9017.0,114.4716,114.6005,114.3923,114.5708,9017.0
2025-04-29 14:55:00,115.55,115.58,115.31,115.36,7183.0,114.5708,114.6005,114.3328,114.3824,7183.0
2025-04-29 15:00:00,115.36,115.57,115.35,115.48,4526.0,114.3824,114.5906,114.3725,114.5014,4526.0
2025-04-29 15:05:00,115.41,115.64,115.41,115.61,4487.0,114.4319,114.66,114.4319,114.6303,4487.0
2025-04-29 15:10:00,115.71,115.86,115.71,115.82,4702.0,114.7294,114.8781,114.7294,114.8385,4702.0
2025-04-29 15:15:00,115.87,116.12,115.85,116.08,9765.0,114.8881,115.1359,114.8682,115.0963,9765.0
2025-04-29 15:20:00,116.09,116.14,116.0,116.11,8797.0,115.1062,115.1558,115.0169,115.126,8797.0
2025-04-29 15:25:00,116.09,116.1,115.88,115.93,9481.0,115.1062,115.1161,114.898,114.9475,9481.0
2025-04-29 15:30:00,115.96,116.07,115.94,115.94,11452.0,114.9773,115.0864,114.9575,114.9575,11452.0
2025-04-29 15:35:00,115.93,116.01,115.9,115.95,8966.0,114.9475,115.0269,114.9178,114.9674,8966.0
2025-04-29 15:40:00,115.95,115.95,115.71,115.76,8313.0,114.9674,114.9674,114.7294,114.779,8313.0
2025-04-29 15:45:00,115.77,115.86,115.57,115.8,22960.0,114.7889,114.8781,114.5906,114.8186,22960.0
2025-04-29 15:50:00,115.8,115.8,115.53,115.54,19102.0,114.8186,114.8186,114.5509,114.5608,19102.0
2025-04-29 15:55:00,115.54,115.62,115.41,115.48,73200.0,114.5608,114.6402,114.4319,114.5014,73200.0
2025-04-30 09:30:00,113.19,113.76,112.23,113.76,50403.0,112.2308,112.7959,111.2789,112.7959,50403.0
2025-04-30 09:35:00,113.8,113.91,113.01,113.27,20382.0,112.8356,112.9447,112.0523,112.3101,20382.0
2025-04-30 09:40:00,113.27,113.34,112.51,112.83,10521.0,112.3101,112.3795,111.5565,111.8738,10521.0
2025-04-30 09:45:00,112.76,113.16,112.67,112.75,13950.0,111.8044,112.201,111.7152,111.7945,13950.0
2025-04-30 09:50:00,112.88,113.11,112.65,112.8,9956.0,111.9234,112.1514,111.6953,111.8441,9956.0
2025-04-30 09:55:00,112.89,112.97,112.5,112.61,16593.0,111.9333,112.0126,111.5466,111.6557,16593.0
2025-04-30 10:00:00,112.61,113.22,112.6,113.15,14987.0,111.6557,112.2605,111.6458,112.1911,14987.0
2025-04-30 10:05:00,113.26,113.45,112.9,113.27,9325.0,112.3002,112.4886,111.9432,112.3101,9325.0
2025-04-30 10:10:00,113.35,113.75,113.28,113.55,20009.0,112.3894,112.786,112.32,112.5877,20009.0
2025-04-30 10:15:00,113.5,113.6,113.19,113.32,8907.0,112.5381,112.6373,112.2308,112.3597,8907.0
2025-04-30 10:20:00,113.32,113.67,113.31,113.66,8502.0,112.3597,112.7067,112.3497,112.6968,8502.0
2025-04-30 10:25:00,113.57,113.84,113.56,113.75,4216.0,112.6075,112.8753,112.5976,112.786,4216.0
2025-04-30 10:30:00,113.92,114.25,113.88,113.98,13976.0,112.9546,113.2818,112.9149,113.0141,13976.0
2025-04-30 10:35:00,113.96,114.15,113.7,114.07,9599.0,112.9942,113.1826,112.7364,113.1033,9599.0
2025-04-30 10:40:00,113.95,113.95,113.48,113.56,31374.0,112.9843,112.9843,112.5183,112.5976,31374.0
2025-04-30 10:45:00,113.53,113.59,113.25,113.33,7850.0,112.5679,112.6274,112.2903,112.3696,7850.0
2025-04-30 10:50:00,113.28,113.53,113.01,113.38,40879.0,112.32,112.5679,112.0523,112.4192,40879.0
2025-04-30 10:55:00,113.35,113.81,113.18,113.57,24276.0,112.3894,112.8455,112.2208,112.6075,24276.0
2025-04-30 11:00:00,113.57,113.92,113.57,113.89,11208.0,112.6075,112.9546,112.6075,112.9248,11208.0
2025-04-30 11:05:00,113.95,114.24,113.95,114.2,7593.0,112.9843,113.2719,112.9843,113.2322,7593.0
2025-04-30 11:10:00,114.2,114.5,114.08,114.5,7925.0,113.2322,113.5297,113.1132,113.5297,7925.0
2025-04-30 11:15:00,114.41,114.73,114.32,114.42,9649.0,113.4404,113.7577,113.3512,113.4503,9649.0
2025-04-30 11:20:00,114.5,114.68,114.39,114.52,6937.0,113.5297,113.7081,113.4206,113.5495,6937.0
2025-04-30 11:25:00,114.52,114.53,114.11,114.12,10312.0,113.5495,113.5594,113.143,113.1529,10312.0
2025-04-30 11:30:00,114.14,114.4,114.02,114.4,6704.0,113.1727,113.4305,113.0537,113.4305,6704.0
2025-04-30 11:35:00,114.47,114.52,114.18,114.32,9152.0,113.4999,113.5495,113.2124,113.3512,9152.0
2025-04-30 11:40:00,114.28,114.48,113.48,113.85,29827.0,113.3115,113.5098,112.5183,112.8852,29827.0
2025-04-30 11:45:00,113.8,113.89,113.36,113.46,10190.0,112.8356,112.9248,112.3993,112.4985,10190.0
2025-04-30 11:50:00,113.3,113.39,113.09,113.15,5733.0,112.3398,112.4291,112.1316,112.1911,5733.0
2025-04-30 11:55:00,113.15,113.65,113.06,113.44,14334.0,112.1911,112.6869,112.1019,112.4786,14334.0
2025-04-30 12:00:00,113.45,113.76,113.44,113.74,10752.0,112.4886,112.7959,112.4786,112.7761,10752.0
2025-04-30 12:05:00,113.72,114.22,113.65,114.1,47563.0,112.7563,113.252,112.6869,113.1331,47563.0
2025-04-30 12:10:00,114.03,114.37,113.98,114.05,29651.0,113.0636,113.4008,113.0141,113.0835,29651.0
2025-04-30 12:15:00,114.13,114.16,113.76,113.84,10203.0,113.1628,113.1925,112.7959,112.8753,10203.0
2025-04-30 12:20:00,113.84,113.97,113.77,113.83,15642.0,112.8753,113.0042,112.8058,112.8653,15642.0
2025-04-30 12:25:00,113.87,113.87,113.69,113.7,9134.0,112.905,112.905,112.7265,112.7364,9134.0
2025-04-30 12:30:00,113.69,113.78,113.62,113.69,15243.0,112.7265,112.8158,112.6571,112.7265,15243.0
2025-04-30 12:35:00,113.71,114.21,113.61,114.21,9218.0,112.7464,113.2421,112.6472,113.2421,9218.0
2025-04-30 12:40:00,114.21,114.49,114.17,114.3,12173.0,113.2421,113.5197,113.2025,113.3314,12173.0
2025-04-30 12:45:00,114.36,114.51,114.35,114.51,8739.0,113.3908,113.5396,113.3809,113.5396,8739.0
2025-04-30 12:50:00,114.47,114.57,114.43,114.5,14793.0,113.4999,113.5991,113.4603,113.5297,14793.0
2025-04-30 12:55:00,114.5,114.7,114.46,114.54,14016.0,113.5297,113.728,113.49,113.5693,14016.0
2025-04-30 13:00:00,114.56,114.59,114.48,114.52,17111.0,113.5892,113.6189,113.5098,113.5495,17111.0
2025-04-30 13:05:00,114.52,114.73,114.42,114.69,33828.0,113.5495,113.7577,113.4503,113.7181,33828.0
2025-04-30 13:10:00,114.7,114.7,114.39,114.68,39828.0,113.728,113.728,113.4206,113.7081,39828.0
2025-04-30 13:15:00,114.73,114.85,114.53,114.84,19603.0,113.7577,113.8767,113.5594,113.8668,19603.0
2025-04-30 13:20:00,114.84,114.96,114.72,114.96,10201.0,113.8668,113.9858,113.7478,113.9858,10201.0
2025-04-30 13:25:00,115.0,115.08,114.92,115.01,9782.0,114.0254,114.1047,113.9461,114.0353,9782.0
2025-04-30 13:30:00,115.08,115.39,115.08,115.38,20224.0,114.1047,114.4121,114.1047,114.4022,20224.0
2025-04-30 13:35:00,115.43,115.7,115.33,115.69,12146.0,114.4518,114.7195,114.3526,114.7096,12146.0
2025-04-30 13:40:00,115.69,115.84,115.52,115.7,74510.0,114.7096,114.8583,114.541,114.7195,74510.0
2025-04-30 13:45:00,115.7,115.73,115.57,115.72,23792.0,114.7195,114.7492,114.5906,114.7393,23792.0
2025-04-30 13:50:00,115.74,115.88,115.67,115.71,30945.0,114.7592,114.898,114.6897,114.7294,30945.0
2025-04-30 13:55:00,115.71,115.81,115.41,115.5,40857.0,114.7294,114.8286,114.4319,114.5212,40857.0
2025-04-30 14:00:00,115.5,115.53,115.42,115.47,25132.0,114.5212,114.5509,114.4419,114.4914,25132.0
2025-04-30 14:05:00,115.49,116.29,115.35,115.75,40633.0,114.5113,115.3045,114.3725,114.7691,40633.0
2025-04-30 14:10:00,115.76,116.15,115.74,115.85,43723.0,114.779,115.1657,114.7592,114.8682,43723.0
2025-04-30 14:15:00,115.84,116.36,115.84,116.27,61227.0,114.8583,115.3739,114.8583,115.2847,61227.0
2025-04-30 14:20:00,116.26,116.26,115.94,115.98,9212.0,115.2747,115.2747,114.9575,114.9971,9212.0
2025-04-30 14:25:00,115.96,116.0,115.71,115.94,20581.0,114.9773,115.0169,114.7294,114.9575,20581.0
2025-04-30 14:30:00,115.86,115.94,115.66,115.82,21639.0,114.8781,114.9575,114.6798,114.8385,21639.0
2025-04-30 14:35:00,115.81,115.81,115.58,115.62,10269.0,114.8286,114.8286,114.6005,114.6402,10269.0
2025-04-30 14:40:00,115.65,115.73,115.5,115.59,7210.0,114.6699,114.7492,114.5212,114.6104,7210.0
2025-04-30 14:45:00,115.54,115.89,115.54,115.89,7324.0,114.5608,114.9079,114.5608,114.9079,7324.0
2025-04-30 14:50:00,115.87,115.99,115.71,115.8,13411.0,114.8881,115.007,114.7294,114.8186,13411.0
2025-04-30 14:55:00,115.8,115.83,115.54,115.59,13091.0,114.8186,114.8484,114.5608,114.6104,13091.0
2025-04-30 15:00:00,115.64,115.71,115.46,115.57,8992.0,114.66,114.7294,114.4815,114.5906,8992.0
2025-04-30 15:05:00,115.58,115.65,115.5,115.52,7038.0,114.6005,114.6699,114.5212,114.541,7038.0
2025-04-30 15:10:00,115.52,115.79,115.52,115.73,9069.0,114.541,114.8087,114.541,114.7492,9069.0
2025-04-30 15:15:00,115.72,115.78,115.67,115.68,16197.0,114.7393,114.7988,114.6897,114.6997,16197.0
2025-04-30 15:20:00,115.66,115.74,115.57,115.6,10397.0,114.6798,114.7592,114.5906,114.6203,10397.0
2025-04-30 15:25:00,115.6,115.63,115.35,115.35,23660.0,114.6203,114.6501,114.3725,114.3725,23660.0
2025-04-30 15:30:00,115.25,115.4,115.07,115.12,21065.0,114.2733,114.422,114.0948,114.1444,21065.0
2025-04-30 15:35:00,115.12,115.26,115.05,115.22,19989.0,114.1444,114.2832,114.075,114.2436,19989.0
2025-04-30 15:40:00,115.21,115.44,115.07,115.44,21475.0,114.2336,114.4617,114.0948,114.4617,21475.0
2025-04-30 15:45:00,115.44,116.12,115.42,116.08,57819.0,114.4617,115.1359,114.4419,115.0963,57819.0
2025-04-30 15:50:00,116.03,116.61,115.81,116.56,67722.0,115.0467,115.6218,114.8286,115.5722,67722.0
2025-04-30 15:55:00,116.6,116.69,115.98,116.01,200852.0,115.6119,115.7011,114.9971,115.0269,200852.0
2025-05-01 09:30:00,116.61,117.5,116.3,117.5,28052.0,115.6218,116.5042,115.3144,116.5042,28052.0
2025-05-01 09:35:00,117.34,117.87,116.94,117.66,10574.0,116.3456,116.8711,115.949,116.6629,10574.0
2025-05-01 09:40:00,117.68,118.15,117.57,118.12,20598.0,116.6827,117.1487,116.5736,117.119,20598.0
2025-05-01 09:45:00,118.0,118.29,117.52,118.13,23146.0,117.0,117.2875,116.5241,117.1289,23146.0
2025-05-01 09:50:00,118.15,118.61,118.13,118.39,16397.0,117.1487,117.6048,117.1289,117.3867,16397.0
2025-05-01 09:55:00,118.36,118.39,117.92,118.01,16688.0,117.3569,117.3867,116.9207,117.0099,16688.0
2025-05-01 10:00:00,118.1,118.94,118.09,118.63,34772.0,117.0992,117.932,117.0892,117.6247,34772.0
2025-05-01 10:05:00,118.63,118.91,118.52,118.63,13829.0,117.6247,117.9023,117.5156,117.6247,13829.0
2025-05-01 10:10:00,118.64,118.65,118.06,118.31,18686.0,117.6346,117.6445,117.0595,117.3074,18686.0
2025-05-01 10:15:00,118.18,118.29,117.7,117.7,52883.0,117.1785,117.2875,116.7025,116.7025,52883.0
2025-05-01 10:20:00,117.69,117.69,116.89,116.92,12768.0,116.6926,116.6926,115.8994,115.9292,12768.0
2025-05-01 10:25:00,116.89,117.22,116.81,116.81,22362.0,115.8994,116.2266,115.8201,115.8201,22362.0
2025-05-01 10:30:00,116.81,117.0,116.63,116.75,69839.0,115.8201,116.0085,115.6416,115.7606,69839.0
2025-05-01 10:35:00,116.78,116.97,116.63,116.95,29265.0,115.7903,115.9787,115.6416,115.9589,29265.0
2025-05-01 10:40:00,116.96,117.21,116.82,116.96,17606.0,115.9688,116.2167,115.83,115.9688,17606.0
2025-05-01 10:45:00,116.94,117.19,116.76,117.1,16550.0,115.949,116.1969,115.7705,116.1076,16550.0
2025-05-01 10:50:00,117.1,117.12,116.9,117.03,15052.0,116.1076,116.1275,115.9093,116.0382,15052.0
2025-05-01 10:55:00,117.02,117.1,116.82,117.09,21565.0,116.0283,116.1076,115.83,116.0977,21565.0
2025-05-01 11:00:00,117.08,117.15,116.59,116.81,17691.0,116.0878,116.1572,115.6019,115.8201,17691.0
2025-05-01 11:05:00,116.8,116.89,116.5,116.5,24187.0,115.8102,115.8994,115.5127,115.5127,24187.0
2025-05-01 11:10:00,116.55,116.55,116.16,116.29,27960.0,115.5623,115.5623,115.1756,115.3045,27960.0
2025-05-01 11:15:00,116.31,116.49,116.18,116.46,33528.0,115.3243,115.5028,115.1954,115.4731,33528.0
2025-05-01 11:20:00,116.54,116.61,116.33,116.49,20258.0,115.5524,115.6218,115.3442,115.5028,20258.0
2025-05-01 11:25:00,116.55,116.8,116.49,116.66,20327.0,115.5623,115.8102,115.5028,115.6714,20327.0
2025-05-01 11:30:00,116.66,116.78,116.3,116.43,31147.0,115.6714,115.7903,115.3144,115.4433,31147.0
2025-05-01 11:35:00,116.43,116.52,116.09,116.09,16101.0,115.4433,115.5325,115.1062,115.1062,16101.0
2025-05-01 11:40:00,116.06,116.11,115.8,115.86,16867.0,115.0764,115.126,114.8186,114.8781,16867.0
2025-05-01 11:45:00,115.74,116.04,115.65,115.95,25876.0,114.7592,115.0566,114.6699,114.9674,25876.0
2025-05-01 11:50:00,115.87,115.93,115.62,115.68,59721.0,114.8881,114.9475,114.6402,114.6997,59721.0
2025-05-01 11:55:00,115.65,115.66,115.16,115.16,31363.0,114.6699,114.6798,114.1841,114.1841,31363.0
2025-05-01 12:00:00,115.1,115.16,114.71,114.96,15876.0,114.1246,114.1841,113.7379,113.9858,15876.0
2025-05-01 12:05:00,115.0,115.5,115.0,115.31,23570.0,114.0254,114.5212,114.0254,114.3328,23570.0
2025-05-01 12:10:00,115.31,115.48,115.2,115.29,14004.0,114.3328,114.5014,114.2237,114.313,14004.0
2025-05-01 12:15:00,115.23,115.45,115.07,115.32,33337.0,114.2535,114.4716,114.0948,114.3427,33337.0
2025-05-01 12:20:00,115.21,115.63,115.21,115.33,20359.0,114.2336,114.6501,114.2336,114.3526,20359.0
2025-05-01 12:25:00,115.33,115.4,114.96,114.96,13581.0,114.3526,114.422,113.9858,113.9858,13581.0
2025-05-01 12:30:00,114.96,115.13,114.9,114.96,15680.0,113.9858,114.1543,113.9263,113.9858,15680.0
2025-05-01 12:35:00,114.95,114.98,114.71,114.81,17812.0,113.9758,114.0056,113.7379,113.837,17812.0
2025-05-01 12:40:00,114.71,114.74,114.35,114.59,19557.0,113.7379,113.7676,113.3809,113.6189,19557.0
2025-05-01 12:45:00,114.6,114.6,114.38,114.48,15356.0,113.6288,113.6288,113.4107,113.5098,15356.0
2025-05-01 12:50:00,114.48,114.57,114.35,114.39,15479.0,113.5098,113.5991,113.3809,113.4206,15479.0
2025-05-01 12:55:00,114.4,114.49,114.3,114.39,14424.0,113.4305,113.5197,113.3314,113.4206,14424.0
2025-05-01 13:00:00,114.42,114.85,114.34,114.85,12445.0,113.4503,113.8767,113.371,113.8767,12445.0
2025-05-01 13:05:00,114.81,114.88,114.73,114.84,14675.0,113.837,113.9064,113.7577,113.8668,14675.0
2025-05-01 13:10:00,114.84,114.92,114.73,114.82,25840.0,113.8668,113.9461,113.7577,113.8469,25840.0
2025-05-01 13:15:00,114.78,114.96,114.7,114.7,21655.0,113.8073,113.9858,113.728,113.728,21655.0
2025-05-01 13:20:00,114.74,114.74,114.39,114.48,24581.0,113.7676,113.7676,113.4206,113.5098,24581.0
2025-05-01 13:25:00,114.48,114.8,114.38,114.77,14788.0,113.5098,113.8271,113.4107,113.7974,14788.0
2025-05-01 13:30:00,114.75,115.02,114.69,115.0,19081.0,113.7775,114.0453,113.7181,114.0254,19081.0
2025-05-01 13:35:00,115.01,115.08,114.93,114.95,18095.0,114.0353,114.1047,113.956,113.9758,18095.0
2025-05-01 13:40:00,115.01,115.04,114.75,114.88,26898.0,114.0353,114.0651,113.7775,113.9064,26898.0
2025-05-01 13:45:00,114.81,115.01,114.7,114.95,17548.0,113.837,114.0353,113.728,113.9758,17548.0
2025-05-01 13:50:00,114.95,115.14,114.68,114.78,18562.0,113.9758,114.1642,113.7081,113.8073,18562.0
2025-05-01 13:55:00,114.78,114.78,114.41,114.52,19569.0,113.8073,113.8073,113.4404,113.5495,19569.0
2025-05-01 14:00:00,114.52,114.82,114.46,114.77,15694.0,113.5495,113.8469,113.49,113.7974,15694.0
2025-05-01 14:05:00,114.77,114.92,114.73,114.89,28368.0,113.7974,113.9461,113.7577,113.9164,28368.0
2025-05-01 14:10:00,114.89,115.02,114.82,114.9,35793.0,113.9164,114.0453,113.8469,113.9263,35793.0
2025-05-01 14:15:00,114.9,115.01,114.77,114.97,17332.0,113.9263,114.0353,113.7974,113.9957,17332.0
2025-05-01 14:20:00,114.93,115.5,114.9,115.35,51223.0,113.956,114.5212,113.9263,114.3725,51223.0
2025-05-01 14:25:00,115.32,115.53,115.2,115.42,19392.0,114.3427,114.5509,114.2237,114.4419,19392.0
2025-05-01 14:30:00,115.38,115.42,115.2,115.39,19889.0,114.4022,114.4419,114.2237,114.4121,19889.0
2025-05-01 14:35:00,115.41,115.44,115.1,115.12,22944.0,114.4319,114.4617,114.1246,114.1444,22944.0
2025-05-01 14:40:00,115.12,115.21,115.04,115.14,14004.0,114.1444,114.2336,114.0651,114.1642,14004.0
2025-05-01 14:45:00,115.05,115.11,114.92,114.96,18485.0,114.075,114.1345,113.9461,113.9858,18485.0
2025-05-01 14:50:00,115.0,115.15,114.97,115.14,22671.0,114.0254,114.1742,113.9957,114.1642,22671.0
2025-05-01 14:55:00,115.15,115.32,114.99,115.02,28018.0,114.1742,114.3427,114.0155,114.0453,28018.0
2025-05-01 15:00:00,115.02,115.35,115.01,115.27,29019.0,114.0453,114.3725,114.0353,114.2931,29019.0
2025-05-01 15:05:00,115.27,115.39,115.15,115.24,30890.0,114.2931,114.4121,114.1742,114.2634,30890.0
2025-05-01 15:10:00,115.23,115.25,115.14,115.23,28856.0,114.2535,114.2733,114.1642,114.2535,28856.0
2025-05-01 15:15:00,115.23,115.23,115.01,115.06,24063.0,114.2535,114.2535,114.0353,114.0849,24063.0
2025-05-01 15:20:00,115.06,115.16,114.83,114.87,29606.0,114.0849,114.1841,113.8569,113.8965,29606.0
2025-05-01 15:25:00,114.84,115.19,114.83,115.19,34920.0,113.8668,114.2138,113.8569,114.2138,34920.0
2025-05-01 15:30:00,115.19,115.25,115.03,115.12,31923.0,114.2138,114.2733,114.0552,114.1444,31923.0
2025-05-01 15:35:00,115.09,115.29,115.02,115.23,24883.0,114.1147,114.313,114.0453,114.2535,24883.0
2025-05-01 15:40:00,115.21,115.38,115.17,115.34,32986.0,114.2336,114.4022,114.194,114.3625,32986.0
2025-05-01 15:45:00,115.34,115.84,115.3,115.79,28451.0,114.3625,114.8583,114.3229,114.8087,28451.0
2025-05-01 15:50:00,115.76,115.76,115.15,115.2,74465.0,114.779,114.779,114.1742,114.2237,74465.0
2025-05-01 15:55:00,115.17,115.17,114.6,114.83,245753.0,114.194,114.194,113.6288,113.8569,245753.0
2025-05-02 09:30:00,116.54,117.05,115.5,116.63,31873.0,115.5524,116.0581,114.5212,115.6416,31873.0
2025-05-02 09:35:00,116.5,116.54,115.69,116.06,8624.0,115.5127,115.5524,114.7096,115.0764,8624.0
2025-05-02 09:40:00,116.15,116.15,115.39,115.48,7987.0,115.1657,115.1657,114.4121,114.5014,7987.0
2025-05-02 09:45:00,115.56,115.7,115.25,115.45,6330.0,114.5807,114.7195,114.2733,114.4716,6330.0
2025-05-02 09:50:00,115.49,115.61,115.0,115.3,8388.0,114.5113,114.6303,114.0254,114.3229,8388.0
2025-05-02 09:55:00,115.41,115.74,115.27,115.63,17772.0,114.4319,114.7592,114.2931,114.6501,17772.0
2025-05-02 10:00:00,115.56,115.78,114.8,114.84,18698.0,114.5807,114.7988,113.8271,113.8668,18698.0
2025-05-02 10:05:00,114.87,115.85,114.76,115.84,19268.0,113.8965,114.8682,113.7875,114.8583,19268.0
2025-05-02 10:10:00,115.82,116.28,115.76,116.26,13523.0,114.8385,115.2946,114.779,115.2747,13523.0
2025-05-02 10:15:00,116.17,116.54,116.04,116.54,4660.0,115.1855,115.5524,115.0566,115.5524,4660.0
2025-05-02 10:20:00,116.62,116.65,116.1,116.1,12490.0,115.6317,115.6614,115.1161,115.1161,12490.0
2025-05-02 10:25:00,116.09,116.43,116.06,116.43,9557.0,115.1062,115.4433,115.0764,115.4433,9557.0
2025-05-02 10:30:00,116.33,116.52,116.19,116.48,6486.0,115.3442,115.5325,115.2053,115.4929,6486.0
2025-05-02 10:35:00,116.45,116.49,116.37,116.49,4040.0,115.4631,115.5028,115.3838,115.5028,4040.0
2025-05-02 10:40:00,116.48,116.51,116.26,116.37,24350.0,115.4929,115.5226,115.2747,115.3838,24350.0
2025-05-02 10:45:00,116.36,116.84,116.28,116.62,12216.0,115.3739,115.8498,115.2946,115.6317,12216.0
2025-05-02 10:50:00,116.66,116.72,116.55,116.61,4465.0,115.6714,115.7308,115.5623,115.6218,4465.0
2025-05-02 10:55:00,116.59,116.75,116.49,116.56,11057.0,115.6019,115.7606,115.5028,115.5722,11057.0
2025-05-02 11:00:00,116.48,116.56,116.35,116.43,11878.0,115.4929,115.5722,115.364,115.4433,11878.0
2025-05-02 11:05:00,116.46,116.82,116.46,116.68,9120.0,115.4731,115.83,115.4731,115.6912,9120.0
2025-05-02 11:10:00,116.7,116.73,116.45,116.57,5512.0,115.711,115.7408,115.4631,115.5821,5512.0
2025-05-02 11:15:00,116.57,116.58,116.19,116.23,18411.0,115.5821,115.592,115.2053,115.245,18411.0
2025-05-02 11:20:00,116.18,116.22,115.91,116.04,6279.0,115.1954,115.2351,114.9277,115.0566,6279.0
2025-05-02 11:25:00,116.03,116.04,115.82,115.87,7734.0,115.0467,115.0566,114.8385,114.8881,7734.0
2025-05-02 11:30:00,115.87,116.3,115.87,116.15,7817.0,114.8881,115.3144,114.8881,115.1657,7817.0
2025-05-02 11:35:00,116.28,116.59,116.28,116.48,10608.0,115.2946,115.6019,115.2946,115.4929,10608.0
2025-05-02 11:40:00,116.48,116.48,116.24,116.43,12348.0,115.4929,115.4929,115.2549,115.4433,12348.0
2025-05-02 11:45:00,116.43,116.56,116.39,116.39,10627.0,115.4433,115.5722,115.4036,115.4036,10627.0
2025-05-02 11:50:00,116.43,116.6,116.38,116.57,8529.0,115.4433,115.6119,115.3937,115.5821,8529.0
2025-05-02 11:55:00,116.57,116.57,116.17,116.22,5552.0,115.5821,115.5821,115.1855,115.2351,5552.0
2025-05-02 12:00:00,116.22,117.1,116.2,116.87,15661.0,115.2351,116.1076,115.2153,115.8796,15661.0
2025-05-02 12:05:00,116.88,116.89,116.46,116.46,10049.0,115.8895,115.8994,115.4731,115.4731,10049.0
2025-05-02 12:10:00,116.45,116.69,116.39,116.65,4644.0,115.4631,115.7011,115.4036,115.6614,4644.0
2025-05-02 12:15:00,116.64,116.72,116.62,116.68,10274.0,115.6515,115.7308,115.6317,115.6912,10274.0
2025-05-02 12:20:00,116.73,116.94,116.73,116.92,2302.0,115.7408,115.949,115.7408,115.9292,2302.0
2025-05-02 12:25:00,116.92,117.12,116.92,117.02,4962.0,115.9292,116.1275,115.9292,116.0283,4962.0
2025-05-02 12:30:00,116.96,117.49,116.93,117.49,5905.0,115.9688,116.4943,115.9391,116.4943,5905.0
2025-05-02 12:35:00,117.45,117.52,117.34,117.39,11783.0,116.4547,116.5241,116.3456,116.3952,11783.0
2025-05-02 12:40:00,117.39,117.46,117.25,117.26,3953.0,116.3952,116.4646,116.2564,116.2663,3953.0
2025-05-02 12:45:00,117.23,117.24,117.05,117.14,10650.0,116.2365,116.2464,116.0581,116.1473,10650.0
2025-05-02 12:50:00,117.15,117.3,117.13,117.2,5823.0,116.1572,116.3059,116.1374,116.2068,5823.0
2025-05-02 12:55:00,117.2,117.27,116.64,117.13,15198.0,116.2068,116.2762,115.6515,116.1374,15198.0
2025-05-02 13:00:00,117.13,117.13,116.94,117.11,2902.0,116.1374,116.1374,115.949,116.1175,2902.0
2025-05-02 13:05:00,117.14,117.28,117.1,117.18,11967.0,116.1473,116.2861,116.1076,116.1869,11967.0
2025-05-02 13:10:00,117.18,117.28,117.16,117.19,4408.0,116.1869,116.2861,116.1671,116.1969,4408.0
2025-05-02 13:15:00,117.19,117.29,117.08,117.29,9423.0,116.1969,116.296,116.0878,116.296,9423.0
2025-05-02 13:20:00,117.35,117.56,117.29,117.55,5961.0,116.3555,116.5637,116.296,116.5538,5961.0
2025-05-02 13:25:00,117.55,117.55,117.37,117.48,3489.0,116.5538,116.5538,116.3753,116.4844,3489.0
2025-05-02 13:30:00,117.48,117.57,117.21,117.42,4773.0,116.4844,116.5736,116.2167,116.4249,4773.0
2025-05-02 13:35:00,117.36,117.52,117.3,117.35,9892.0,116.3654,116.5241,116.3059,116.3555,9892.0
2025-05-02 13:40:00,117.41,117.7,117.39,117.57,7721.0,116.415,116.7025,116.3952,116.5736,7721.0
2025-05-02 13:45:00,117.57,117.72,117.55,117.72,10685.0,116.5736,116.7224,116.5538,116.7224,10685.0
2025-05-02 13:50:00,117.7,117.75,117.59,117.64,6531.0,116.7025,116.7521,116.5935,116.6431,6531.0
2025-05-02 13:55:00,117.63,117.72,117.55,117.59,5630.0,116.6331,116.7224,116.5538,116.5935,5630.0
2025-05-02 14:00:00,117.67,117.75,117.63,117.75,2207.0,116.6728,116.7521,116.6331,116.7521,2207.0
2025-05-02 14:05:00,117.75,117.96,117.68,117.83,19241.0,116.7521,116.9603,116.6827,116.8314,19241.0
2025-05-02 14:10:00,117.78,117.95,117.77,117.91,5007.0,116.7819,116.9504,116.7719,116.9108,5007.0
2025-05-02 14:15:00,117.91,117.99,117.82,117.96,6280.0,116.9108,116.9901,116.8215,116.9603,6280.0
2025-05-02 14:20:00,117.92,118.08,117.86,118.03,9740.0,116.9207,117.0793,116.8612,117.0297,9740.0
2025-05-02 14:25:00,118.04,118.1,117.94,118.09,9736.0,117.0397,117.0992,116.9405,117.0892,9736.0
2025-05-02 14:30:00,118.1,118.6,118.04,118.6,31660.0,117.0992,117.5949,117.0397,117.5949,31660.0
2025-05-02 14:35:00,118.46,118.57,118.33,118.5,15887.0,117.4561,117.5652,117.3272,117.4958,15887.0
2025-05-02 14:40:00,118.55,118.88,118.49,118.79,57753.0,117.5453,117.8725,117.4858,117.7833,57753.0
2025-05-02 14:45:00,118.76,118.82,118.5,118.51,40483.0,117.7536,117.8131,117.4958,117.5057,40483.0
2025-05-02 14:50:00,118.49,118.65,118.42,118.64,8837.0,117.4858,117.6445,117.4164,117.6346,8837.0
2025-05-02 14:55:00,118.61,118.73,118.46,118.46,11648.0,117.6048,117.7238,117.4561,117.4561,11648.0
2025-05-02 15:00:00,118.47,118.52,118.26,118.49,12888.0,117.466,117.5156,117.2578,117.4858,12888.0
2025-05-02 15:05:00,118.48,118.65,118.42,118.61,10082.0,117.4759,117.6445,117.4164,117.6048,10082.0
2025-05-02 15:10:00,118.61,118.63,118.5,118.6,8821.0,117.6048,117.6247,117.4958,117.5949,8821.0
2025-05-02 15:15:00,118.61,118.81,118.61,118.77,14804.0,117.6048,117.8031,117.6048,117.7635,14804.0
2025-05-02 15:20:00,118.76,118.88,118.75,118.75,9393.0,117.7536,117.8725,117.7436,117.7436,9393.0
2025-05-02 15:25:00,118.75,119.05,118.75,118.99,18913.0,117.7436,118.0411,117.7436,117.9816,18913.0
2025-05-02 15:30:00,118.96,119.03,118.83,118.97,22405.0,117.9519,118.0213,117.823,117.9618,22405.0
2025-05-02 15:35:00,118.97,119.06,118.82,119.04,18048.0,117.9618,118.051,117.8131,118.0312,18048.0
2025-05-02 15:40:00,119.04,119.3,119.02,119.29,19274.0,118.0312,118.289,118.0114,118.2791,19274.0
2025-05-02 15:45:00,119.31,119.32,119.11,119.2,62376.0,118.2989,118.3088,118.1006,118.1898,62376.0
2025-05-02 15:50:00,119.23,119.42,119.0,119.21,78947.0,118.2196,118.408,117.9915,118.1997,78947.0
2025-05-02 15:55:00,119.19,119.28,118.77,118.96,163443.0,118.1799,118.2692,117.7635,117.9519,163443.0
2025-05-05 09:30:00,118.07,118.82,117.25,118.42,95176.0,117.0694,117.8131,116.2564,117.4164,95176.0
2025-05-05 09:35:00,118.4,119.05,118.35,118.97,11942.0,117.3966,118.0411,117.347,117.9618,11942.0
2025-05-05 09:40:00,118.88,119.3,118.81,119.25,48297.0,117.8725,118.289,117.8031,118.2394,48297.0
2025-05-05 09:45:00,119.07,119.45,118.83,119.31,42597.0,118.0609,118.4377,117.823,118.2989,42597.0
2025-05-05 09:50:00,119.24,119.33,118.52,118.53,39943.0,118.2295,118.3187,117.5156,117.5255,39943.0
2025-05-05 09:55:00,118.53,119.5,118.47,119.19,60749.0,117.5255,118.4873,117.466,118.1799,60749.0
2025-05-05 10:00:00,119.23,119.85,119.22,119.62,28106.0,118.2196,118.8343,118.2097,118.6063,28106.0
2025-05-05 10:05:00,119.72,119.93,119.33,119.69,46362.0,118.7054,118.9136,118.3187,118.6757,46362.0
2025-05-05 10:10:00,119.67,120.06,119.41,119.52,12208.0,118.6558,119.0425,118.3981,118.5071,12208.0
2025-05-05 10:15:00,119.51,119.81,119.38,119.8,18229.0,118.4972,118.7947,118.3683,118.7847,18229.0
2025-05-05 10:20:00,119.8,119.9,119.69,119.81,10400.0,118.7847,118.8839,118.6757,118.7947,10400.0
2025-05-05 10:25:00,119.84,120.0,119.61,119.96,16383.0,118.8244,118.9831,118.5964,118.9434,16383.0
2025-05-05 10:30:00,119.96,120.06,119.81,120.02,18535.0,118.9434,119.0425,118.7947,119.0029,18535.0
2025-05-05 10:35:00,120.08,120.49,120.03,120.48,19134.0,119.0624,119.4689,119.0128,119.459,19134.0
2025-05-05 10:40:00,120.41,120.73,120.34,120.6,16714.0,119.3896,119.7069,119.3202,119.578,16714.0
2025-05-05 10:45:00,120.56,120.73,119.86,119.87,14808.0,119.5383,119.7069,118.8442,118.8542,14808.0
2025-05-05 10:50:00,119.88,119.9,119.58,119.87,25551.0,118.8641,118.8839,118.5666,118.8542,25551.0
2025-05-05 10:55:00,119.87,120.19,119.76,120.04,63821.0,118.8542,119.1714,118.7451,119.0227,63821.0
2025-05-05 11:00:00,120.03,120.03,119.5,119.6,215012.0,119.0128,119.0128,118.4873,118.5864,215012.0
2025-05-05 11:05:00,119.64,119.86,119.46,119.8,32135.0,118.6261,118.8442,118.4476,118.7847,32135.0
2025-05-05 11:10:00,119.8,120.47,119.8,120.17,45523.0,118.7847,119.4491,118.7847,119.1516,45523.0
2025-05-05 11:15:00,120.17,120.17,119.89,120.01,12163.0,119.1516,119.1516,118.874,118.993,12163.0
2025-05-05 11:20:00,120.0,120.11,119.91,120.07,15355.0,118.9831,119.0921,118.8938,119.0525,15355.0
2025-05-05 11:25:00,120.05,120.15,119.95,120.07,9066.0,119.0326,119.1318,118.9335,119.0525,9066.0
2025-05-05 11:30:00,120.07,120.07,119.91,119.92,17597.0,119.0525,119.0525,118.8938,118.9037,17597.0
2025-05-05 11:35:00,119.95,120.16,119.86,119.99,15996.0,118.9335,119.1417,118.8442,118.9731,15996.0
2025-05-05 11:40:00,120.0,120.18,119.94,120.13,16070.0,118.9831,119.1615,118.9236,119.1119,16070.0
2025-05-05 11:45:00,120.13,120.31,120.05,120.1,6498.0,119.1119,119.2904,119.0326,119.0822,6498.0
2025-05-05 11:50:00,120.08,120.18,120.08,120.13,7629.0,119.0624,119.1615,119.0624,119.1119,7629.0
2025-05-05 11:55:00,120.14,120.19,119.99,120.06,11548.0,119.1219,119.1714,118.9731,119.0425,11548.0
2025-05-05 12:00:00,120.05,120.41,120.04,120.26,14843.0,119.0326,119.3896,119.0227,119.2408,14843.0
2025-05-05 12:05:00,120.25,120.42,120.23,120.37,7796.0,119.2309,119.3995,119.2111,119.3499,7796.0
2025-05-05 12:10:00,120.34,120.4,120.21,120.23,12583.0,119.3202,119.3797,119.1913,119.2111,12583.0
2025-05-05 12:15:00,120.22,120.32,119.96,120.12,25383.0,119.2012,119.3003,118.9434,119.102,25383.0
2025-05-05 12:20:00,120.14,120.5,120.07,120.28,43796.0,119.1219,119.4788,119.0525,119.2607,43796.0
2025-05-05 12:25:00,120.28,120.33,119.93,119.97,37057.0,119.2607,119.3103,118.9136,118.9533,37057.0
2025-05-05 12:30:00,119.98,120.16,119.85,120.1,27903.0,118.9632,119.1417,118.8343,119.0822,27903.0
2025-05-05 12:35:00,120.06,120.35,119.93,120.35,20955.0,119.0425,119.3301,118.9136,119.3301,20955.0
2025-05-05 12:40:00,120.28,120.43,120.17,120.43,16840.0,119.2607,119.4094,119.1516,119.4094,16840.0
2025-05-05 12:45:00,120.46,120.51,120.35,120.51,15343.0,119.4392,119.4887,119.3301,119.4887,15343.0
2025-05-05 12:50:00,120.49,120.82,120.47,120.73,13503.0,119.4689,119.7961,119.4491,119.7069,13503.0
2025-05-05 12:55:00,120.78,120.97,120.56,120.62,48475.0,119.7564,119.9448,119.5383,119.5978,48475.0
2025-05-05 13:00:00,120.65,120.68,120.19,120.55,38812.0,119.6275,119.6573,119.1714,119.5284,38812.0
2025-05-05 13:05:00,120.48,120.52,120.31,120.39,7965.0,119.459,119.4986,119.2904,119.3697,7965.0
2025-05-05 13:10:00,120.39,120.45,120.16,120.25,19902.0,119.3697,119.4292,119.1417,119.2309,19902.0
2025-05-05 13:15:00,120.21,120.21,120.0,120.08,10651.0,119.1913,119.1913,118.9831,119.0624,10651.0
2025-05-05 13:20:00,120.0,120.15,119.8,119.8,17635.0,118.9831,119.1318,118.7847,118.7847,17635.0
2025-05-05 13:25:00,119.83,119.92,119.68,119.71,12115.0,118.8145,118.9037,118.6658,118.6955,12115.0
2025-05-05 13:30:00,119.71,120.06,119.6,119.97,20606.0,118.6955,119.0425,118.5864,118.9533,20606.0
2025-05-05 13:35:00,119.96,120.22,119.95,120.13,11513.0,118.9434,119.2012,118.9335,119.1119,11513.0
2025-05-05 13:40:00,120.19,120.26,120.1,120.18,12637.0,119.1714,119.2408,119.0822,119.1615,12637.0
2025-05-05 13:45:00,120.08,120.13,119.82,119.91,53499.0,119.0624,119.1119,118.8046,118.8938,53499.0
2025-05-05 13:50:00,119.9,119.95,119.79,119.83,15526.0,118.8839,118.9335,118.7748,118.8145,15526.0
2025-05-05 13:55:00,119.84,119.86,119.64,119.68,46169.0,118.8244,118.8442,118.6261,118.6658,46169.0
2025-05-05 14:00:00,119.7,120.11,119.66,120.02,17460.0,118.6856,119.0921,118.6459,119.0029,17460.0
2025-05-05 14:05:00,120.0,120.26,119.99,120.19,16326.0,118.9831,119.2408,118.9731,119.1714,16326.0
2025-05-05 14:10:00,120.19,120.21,119.8,119.88,17185.0,119.1714,119.1913,118.7847,118.8641,17185.0
2025-05-05 14:15:00,119.88,119.9,119.74,119.84,10497.0,118.8641,118.8839,118.7253,118.8244,10497.0
2025-05-05 14:20:00,119.81,120.03,119.81,119.9,20387.0,118.7947,119.0128,118.7947,118.8839,20387.0
2025-05-05 14:25:00,119.9,119.94,119.68,119.81,19236.0,118.8839,118.9236,118.6658,118.7947,19236.0
2025-05-05 14:30:00,119.81,120.01,119.8,120.0,11239.0,118.7947,118.993,118.7847,118.9831,11239.0
2025-05-05 14:35:00,119.97,120.14,119.95,120.14,8211.0,118.9533,119.1219,118.9335,119.1219,8211.0
2025-05-05 14:40:00,120.16,120.35,120.06,120.2,16418.0,119.1417,119.3301,119.0425,119.1814,16418.0
2025-05-05 14:45:00,120.25,120.31,120.13,120.21,11875.0,119.2309,119.2904,119.1119,119.1913,11875.0
2025-05-05 14:50:00,120.21,120.21,119.92,119.98,13695.0,119.1913,119.1913,118.9037,118.9632,13695.0
2025-05-05 14:55:00,119.98,120.09,119.94,119.98,12193.0,118.9632,119.0723,118.9236,118.9632,12193.0
2025-05-05 15:00:00,119.95,120.0,119.77,119.93,15727.0,118.9335,118.9831,118.755,118.9136,15727.0
2025-05-05 15:05:00,119.93,120.0,119.84,119.86,10804.0,118.9136,118.9831,118.8244,118.8442,10804.0
2025-05-05 15:10:00,119.84,120.0,119.8,119.96,8553.0,118.8244,118.9831,118.7847,118.9434,8553.0
2025-05-05 15:15:00,119.96,119.99,119.64,119.79,26057.0,118.9434,118.9731,118.6261,118.7748,26057.0
2025-05-05 15:20:00,119.79,119.79,119.56,119.57,10222.0,118.7748,118.7748,118.5468,118.5567,10222.0
2025-05-05 15:25:00,119.57,119.67,119.49,119.6,14294.0,118.5567,118.6558,118.4774,118.5864,14294.0
2025-05-05 15:30:00,119.55,119.76,119.48,119.7,17143.0,118.5369,118.7451,118.4675,118.6856,17143.0
2025-05-05 15:35:00,119.7,119.78,119.62,119.7,22101.0,118.6856,118.7649,118.6063,118.6856,22101.0
2025-05-05 15:40:00,119.72,119.84,119.65,119.71,27849.0,118.7054,118.8244,118.636,118.6955,27849.0
2025-05-05 15:45:00,119.67,119.69,119.43,119.52,77568.0,118.6558,118.6757,118.4179,118.5071,77568.0
2025-05-05 15:50:00,119.52,119.61,119.35,119.46,59614.0,118.5071,118.5964,118.3386,118.4476,59614.0
2025-05-05 15:55:00,119.44,119.49,119.23,119.37,160169.0,118.4278,118.4774,118.2196,118.3584,160169.0
2025-05-06 09:30:00,120.18,120.75,119.06,119.58,52239.0,119.1615,119.7267,118.051,118.5666,52239.0
2025-05-06 09:35:00,119.59,119.68,118.67,118.75,18199.0,118.5765,118.6658,117.6643,117.7436,18199.0
2025-05-06 09:40:00,118.72,118.84,117.81,118.0,18314.0,117.7139,117.8329,116.8116,117.0,18314.0
2025-05-06 09:45:00,117.94,118.03,117.4,117.7,19460.0,116.9405,117.0297,116.4051,116.7025,19460.0
2025-05-06 09:50:00,117.61,117.78,117.33,117.78,16241.0,116.6133,116.7819,116.3357,116.7819,16241.0
2025-05-06 09:55:00,117.71,118.04,117.58,118.04,11494.0,116.7125,117.0397,116.5836,117.0397,11494.0
2025-05-06 10:00:00,118.06,118.2,117.53,117.72,21073.0,117.0595,117.1983,116.534,116.7224,21073.0
2025-05-06 10:05:00,117.79,117.93,117.59,117.66,12948.0,116.7918,116.9306,116.5935,116.6629,12948.0
2025-05-06 10:10:00,117.67,118.17,117.46,118.17,30986.0,116.6728,117.1686,116.4646,117.1686,30986.0
2025-05-06 10:15:00,118.26,118.36,118.02,118.32,16014.0,117.2578,117.3569,117.0198,117.3173,16014.0
2025-05-06 10:20:00,118.33,118.48,118.11,118.23,31540.0,117.3272,117.4759,117.1091,117.2281,31540.0
2025-05-06 10:25:00,118.31,118.88,118.24,118.88,33169.0,117.3074,117.8725,117.238,117.8725,33169.0
2025-05-06 10:30:00,118.8,118.83,118.36,118.5,26696.0,117.7932,117.823,117.3569,117.4958,26696.0
2025-05-06 10:35:00,118.39,118.39,117.91,118.21,7597.0,117.3867,117.3867,116.9108,117.2082,7597.0
2025-05-06 10:40:00,118.22,118.22,117.94,118.0,4820.0,117.2181,117.2181,116.9405,117.0,4820.0
2025-05-06 10:45:00,117.93,117.99,117.77,117.95,11074.0,116.9306,116.9901,116.7719,116.9504,11074.0
2025-05-06 10:50:00,117.95,117.99,117.51,117.6,13396.0,116.9504,116.9901,116.5142,116.6034,13396.0
2025-05-06 10:55:00,117.59,117.96,117.57,117.88,7695.0,116.5935,116.9603,116.5736,116.881,7695.0
2025-05-06 11:00:00,117.88,118.05,117.72,117.9,6637.0,116.881,117.0496,116.7224,116.9008,6637.0
2025-05-06 11:05:00,117.82,117.97,117.7,117.71,9532.0,116.8215,116.9703,116.7025,116.7125,9532.0
2025-05-06 11:10:00,117.74,117.74,117.55,117.57,7653.0,116.7422,116.7422,116.5538,116.5736,7653.0
2025-05-06 11:15:00,117.51,117.56,117.27,117.45,11318.0,116.5142,116.5637,116.2762,116.4547,11318.0
2025-05-06 11:20:00,117.49,118.08,117.46,118.06,17504.0,116.4943,117.0793,116.4646,117.0595,17504.0
2025-05-06 11:25:00,118.07,118.31,118.07,118.19,11512.0,117.0694,117.3074,117.0694,117.1884,11512.0
2025-05-06 11:30:00,118.24,118.35,118.08,118.22,10724.0,117.238,117.347,117.0793,117.2181,10724.0
2025-05-06 11:35:00,118.25,118.3,118.12,118.27,28568.0,117.2479,117.2975,117.119,117.2677,28568.0
2025-05-06 11:40:00,118.29,118.35,118.02,118.03,13455.0,117.2875,117.347,117.0198,117.0297,13455.0
2025-05-06 11:45:00,117.96,118.09,117.92,118.02,7178.0,116.9603,117.0892,116.9207,117.0198,7178.0
2025-05-06 11:50:00,118.07,118.07,117.71,117.77,10483.0,117.0694,117.0694,116.7125,116.7719,10483.0
2025-05-06 11:55:00,117.71,117.89,117.66,117.89,16578.0,116.7125,116.8909,116.6629,116.8909,16578.0
2025-05-06 12:00:00,117.87,118.3,117.85,118.3,6639.0,116.8711,117.2975,116.8513,117.2975,6639.0
2025-05-06 12:05:00,118.28,118.55,117.95,117.95,7396.0,117.2776,117.5453,116.9504,116.9504,7396.0
2025-05-06 12:10:00,118.05,118.65,117.96,118.61,7416.0,117.0496,117.6445,116.9603,117.6048,7416.0
2025-05-06 12:15:00,118.62,118.71,118.35,118.42,7167.0,117.6147,117.704,117.347,117.4164,7167.0
2025-05-06 12:20:00,118.41,118.43,117.98,118.09,9929.0,117.4065,117.4264,116.9802,117.0892,9929.0
2025-05-06 12:25:00,118.03,118.18,118.0,118.16,4627.0,117.0297,117.1785,117.0,117.1586,4627.0
2025-05-06 12:30:00,118.16,118.44,118.16,118.42,4831.0,117.1586,117.4363,117.1586,117.4164,4831.0
2025-05-06 12:35:00,118.45,118.45,118.1,118.1,10756.0,117.4462,117.4462,117.0992,117.0992,10756.0
2025-05-06 12:40:00,118.15,118.15,117.79,117.79,4430.0,117.1487,117.1487,116.7918,116.7918,4430.0
2025-05-06 12:45:00,117.79,117.81,117.53,117.56,8737.0,116.7918,116.8116,116.534,116.5637,8737.0
2025-05-06 12:50:00,117.5,117.5,117.3,117.37,16066.0,116.5042,116.5042,116.3059,116.3753,16066.0
2025-05-06 12:55:00,117.37,117.37,117.14,117.17,29242.0,116.3753,116.3753,116.1473,116.177,29242.0
2025-05-06 13:00:00,117.18,117.35,117.01,117.12,86368.0,116.1869,116.3555,116.0184,116.1275,86368.0
2025-05-06 13:05:00,117.16,117.6,117.15,117.59,17118.0,116.1671,116.6034,116.1572,116.5935,17118.0
2025-05-06 13:10:00,117.57,118.02,117.45,117.93,13707.0,116.5736,117.0198,116.4547,116.9306,13707.0
2025-05-06 13:15:00,117.9,117.9,117.62,117.7,14351.0,116.9008,116.9008,116.6232,116.7025,14351.0
2025-05-06 13:20:00,117.66,117.67,117.36,117.42,24637.0,116.6629,116.6728,116.3654,116.4249,24637.0
2025-05-06 13:25:00,117.36,117.43,117.19,117.39,8108.0,116.3654,116.4348,116.1969,116.3952,8108.0
2025-05-06 13:30:00,117.34,117.45,117.32,117.45,7691.0,116.3456,116.4547,116.3258,116.4547,7691.0
2025-05-06 13:35:00,117.44,117.44,117.21,117.22,4303.0,116.4447,116.4447,116.2167,116.2266,4303.0
2025-05-06 13:40:00,117.16,117.31,117.1,117.18,9462.0,116.1671,116.3158,116.1076,116.1869,9462.0
2025-05-06 13:45:00,117.15,117.16,116.97,117.06,9651.0,116.1572,116.1671,115.9787,116.068,9651.0
2025-05-06 13:50:00,117.05,117.33,117.05,117.21,14186.0,116.0581,116.3357,116.0581,116.2167,14186.0
2025-05-06 13:55:00,117.21,117.37,117.16,117.33,4810.0,116.2167,116.3753,116.1671,116.3357,4810.0
2025-05-06 14:00:00,117.37,117.5,117.32,117.39,17703.0,116.3753,116.5042,116.3258,116.3952,17703.0
2025-05-06 14:05:00,117.38,117.41,117.08,117.13,5384.0,116.3853,116.415,116.0878,116.1374,5384.0
2025-05-06 14:10:00,117.1,117.2,117.05,117.06,32024.0,116.1076,116.2068,116.0581,116.068,32024.0
2025-05-06 14:15:00,117.09,117.35,117.03,117.31,30964.0,116.0977,116.3555,116.0382,116.3158,30964.0
2025-05-06 14:20:00,117.27,117.32,117.19,117.31,13042.0,116.2762,116.3258,116.1969,116.3158,13042.0
2025-05-06 14:25:00,117.32,117.5,117.3,117.5,19841.0,116.3258,116.5042,116.3059,116.5042,19841.0
2025-05-06 14:30:00,117.5,117.59,117.31,117.5,26854.0,116.5042,116.5935,116.3158,116.5042,26854.0
2025-05-06 14:35:00,117.49,117.56,117.45,117.48,10262.0,116.4943,116.5637,116.4547,116.4844,10262.0
2025-05-06 14:40:00,117.47,117.48,117.29,117.39,31528.0,116.4745,116.4844,116.296,116.3952,31528.0
2025-05-06 14:45:00,117.37,117.47,117.28,117.44,24436.0,116.3753,116.4745,116.2861,116.4447,24436.0
2025-05-06 14:50:00,117.47,117.47,117.28,117.3,12483.0,116.4745,116.4745,116.2861,116.3059,12483.0
2025-05-06 14:55:00,117.28,117.66,117.28,117.65,31377.0,116.2861,116.6629,116.2861,116.653,31377.0
2025-05-06 15:00:00,117.62,117.67,117.57,117.61,13409.0,116.6232,116.6728,116.5736,116.6133,13409.0
2025-05-06 15:05:00,117.62,117.64,117.44,117.56,10705.0,116.6232,116.6431,116.4447,116.5637,10705.0
2025-05-06 15:10:00,117.54,117.71,117.39,117.58,21277.0,116.5439,116.7125,116.3952,116.5836,21277.0
2025-05-06 15:15:00,117.55,117.57,117.43,117.52,13011.0,116.5538,116.5736,116.4348,116.5241,13011.0
2025-05-06 15:20:00,117.52,117.61,117.46,117.56,18862.0,116.5241,116.6133,116.4646,116.5637,18862.0
2025-05-06 15:25:00,117.56,117.69,117.38,117.64,13437.0,116.5637,116.6926,116.3853,116.6431,13437.0
2025-05-06 15:30:00,117.63,117.76,117.59,117.76,15089.0,116.6331,116.762,116.5935,116.762,15089.0
2025-05-06 15:35:00,117.82,117.92,117.7,117.74,24811.0,116.8215,116.9207,116.7025,116.7422,24811.0
2025-05-06 15:40:00,117.71,117.97,117.65,117.83,19039.0,116.7125,116.9703,116.653,116.8314,19039.0
2025-05-06 15:45:00,117.84,118.16,117.81,118.14,39699.0,116.8414,117.1586,116.8116,117.1388,39699.0
2025-05-06 15:50:00,118.11,118.11,117.47,117.49,60645.0,117.1091,117.1091,116.4745,116.4943,60645.0
2025-05-06 15:55:00,117.47,117.52,116.98,117.01,180247.0,116.4745,116.5241,115.9886,116.0184,180247.0
2025-05-07 09:30:00,117.0,117.44,116.11,116.11,50545.0,116.0085,116.4447,115.126,115.126,50545.0
2025-05-07 09:35:00,116.11,116.54,115.79,116.54,37154.0,115.126,115.5524,114.8087,115.5524,37154.0
2025-05-07 09:40:00,116.53,116.94,116.51,116.76,20674.0,115.5425,115.949,115.5226,115.7705,20674.0
2025-05-07 09:45:00,116.76,117.02,116.31,116.31,16469.0,115.7705,116.0283,115.3243,115.3243,16469.0
2025-05-07 09:50:00,116.4,117.08,116.3,117.06,10968.0,115.4136,116.0878,115.3144,116.068,10968.0
2025-05-07 09:55:00,116.94,117.38,116.94,117.18,9085.0,115.949,116.3853,115.949,116.1869,9085.0
2025-05-07 10:00:00,117.19,117.26,117.05,117.14,7788.0,116.1969,116.2663,116.0581,116.1473,7788.0
2025-05-07 10:05:00,117.11,117.37,116.89,117.31,10139.0,116.1175,116.3753,115.8994,116.3158,10139.0
2025-05-07 10:10:00,117.29,117.58,117.06,117.1,19202.0,116.296,116.5836,116.068,116.1076,19202.0
2025-05-07 10:15:00,117.1,117.29,117.04,117.09,3638.0,116.1076,116.296,116.0481,116.0977,3638.0
2025-05-07 10:20:00,117.09,117.22,116.95,117.16,8978.0,116.0977,116.2266,115.9589,116.1671,8978.0
2025-05-07 10:25:00,117.14,117.27,116.95,117.21,10725.0,116.1473,116.2762,115.9589,116.2167,10725.0
2025-05-07 10:30:00,117.27,117.4,117.01,117.17,11588.0,116.2762,116.4051,116.0184,116.177,11588.0
2025-05-07 10:35:00,117.24,117.25,117.06,117.18,8536.0,116.2464,116.2564,116.068,116.1869,8536.0
2025-05-07 10:40:00,117.16,117.26,117.09,117.11,7510.0,116.1671,116.2663,116.0977,116.1175,7510.0
2025-05-07 10:45:00,117.12,117.27,116.98,117.2,18822.0,116.1275,116.2762,115.9886,116.2068,18822.0
2025-05-07 10:50:00,117.17,117.29,116.8,116.96,23781.0,116.177,116.296,115.8102,115.9688,23781.0
2025-05-07 10:55:00,116.92,116.94,116.63,116.82,14907.0,115.9292,115.949,115.6416,115.83,14907.0
2025-05-07 11:00:00,116.97,117.04,116.77,116.88,11601.0,115.9787,116.0481,115.7804,115.8895,11601.0
2025-05-07 11:05:00,116.88,117.17,116.84,117.14,10633.0,115.8895,116.177,115.8498,116.1473,10633.0
2025-05-07 11:10:00,117.13,117.21,116.91,116.92,11597.0,116.1374,116.2167,115.9192,115.9292,11597.0
2025-05-07 11:15:00,116.95,116.98,116.73,116.93,10766.0,115.9589,115.9886,115.7408,115.9391,10766.0
2025-05-07 11:20:00,116.93,117.12,116.78,117.07,9362.0,115.9391,116.1275,115.7903,116.0779,9362.0
2025-05-07 11:25:00,117.12,117.28,117.05,117.28,10253.0,116.1275,116.2861,116.0581,116.2861,10253.0
2025-05-07 11:30:00,117.3,117.46,117.26,117.36,8586.0,116.3059,116.4646,116.2663,116.3654,8586.0
2025-05-07 11:35:00,117.41,117.58,117.37,117.58,13035.0,116.415,116.5836,116.3753,116.5836,13035.0
2025-05-07 11:40:00,117.56,117.73,117.56,117.7,10330.0,116.5637,116.7323,116.5637,116.7025,10330.0
2025-05-07 11:45:00,117.67,117.67,117.33,117.37,13484.0,116.6728,116.6728,116.3357,116.3753,13484.0
2025-05-07 11:50:00,117.37,117.59,117.34,117.54,10726.0,116.3753,116.5935,116.3456,116.5439,10726.0
2025-05-07 11:55:00,117.54,117.72,117.53,117.61,11684.0,116.5439,116.7224,116.534,116.6133,11684.0
2025-05-07 12:00:00,117.65,117.81,117.6,117.78,11739.0,116.653,116.8116,116.6034,116.7819,11739.0
2025-05-07 12:05:00,117.78,117.89,117.64,117.87,7581.0,116.7819,116.8909,116.6431,116.8711,7581.0
2025-05-07 12:10:00,117.87,117.92,117.73,117.84,4764.0,116.8711,116.9207,116.7323,116.8414,4764.0
2025-05-07 12:15:00,117.81,117.98,117.73,117.77,19188.0,116.8116,116.9802,116.7323,116.7719,19188.0
2025-05-07 12:20:00,117.78,117.84,117.45,117.51,10530.0,116.7819,116.8414,116.4547,116.5142,10530.0
2025-05-07 12:25:00,117.51,117.51,117.21,117.21,6776.0,116.5142,116.5142,116.2167,116.2167,6776.0
2025-05-07 12:30:00,117.22,117.32,117.19,117.3,4811.0,116.2266,116.3258,116.1969,116.3059,4811.0
2025-05-07 12:35:00,117.27,117.28,117.1,117.1,3650.0,116.2762,116.2861,116.1076,116.1076,3650.0
2025-05-07 12:40:00,117.08,117.24,117.05,117.24,9487.0,116.0878,116.2464,116.0581,116.2464,9487.0
2025-05-07 12:45:00,117.21,117.23,117.13,117.23,4837.0,116.2167,116.2365,116.1374,116.2365,4837.0
2025-05-07 12:50:00,117.23,117.37,117.13,117.31,5251.0,116.2365,116.3753,116.1374,116.3158,5251.0
2025-05-07 12:55:00,117.32,117.46,117.32,117.36,11762.0,116.3258,116.4646,116.3258,116.3654,11762.0
2025-05-07 13:00:00,117.32,117.46,117.21,117.46,11708.0,116.3258,116.4646,116.2167,116.4646,11708.0
2025-05-07 13:05:00,117.4,117.43,117.33,117.33,4548.0,116.4051,116.4348,116.3357,116.3357,4548.0
2025-05-07 13:10:00,117.39,117.4,117.3,117.39,6061.0,116.3952,116.4051,116.3059,116.3952,6061.0
2025-05-07 13:15:00,117.4,117.52,117.37,117.4,6848.0,116.4051,116.5241,116.3753,116.4051,6848.0
2025-05-07 13:20:00,117.37,117.37,117.26,117.28,9222.0,116.3753,116.3753,116.2663,116.2861,9222.0
2025-05-07 13:25:00,117.29,117.29,116.98,116.98,9490.0,116.296,116.296,115.9886,115.9886,9490.0
2025-05-07 13:30:00,116.98,117.11,116.84,116.84,8880.0,115.9886,116.1175,115.8498,115.8498,8880.0
2025-05-07 13:35:00,116.83,116.83,116.7,116.76,6548.0,115.8399,115.8399,115.711,115.7705,6548.0
2025-05-07 13:40:00,116.72,116.76,116.6,116.63,7680.0,115.7308,115.7705,115.6119,115.6416,7680.0
2025-05-07 13:45:00,116.61,116.61,116.5,116.55,3803.0,115.6218,115.6218,115.5127,115.5623,3803.0
2025-05-07 13:50:00,116.57,116.68,116.1,116.13,4845.0,115.5821,115.6912,115.1161,115.1458,4845.0
2025-05-07 13:55:00,116.13,116.31,116.05,116.25,14375.0,115.1458,115.3243,115.0665,115.2648,14375.0
2025-05-07 14:00:00,116.34,116.59,116.1,116.55,26435.0,115.3541,115.6019,115.1161,115.5623,26435.0
2025-05-07 14:05:00,116.55,116.55,115.76,115.88,16930.0,115.5623,115.5623,114.779,114.898,16930.0
2025-05-07 14:10:00,115.73,115.92,115.68,115.79,8323.0,114.7492,114.9376,114.6997,114.8087,8323.0
2025-05-07 14:15:00,115.73,115.98,115.65,115.97,6700.0,114.7492,114.9971,114.6699,114.9872,6700.0
2025-05-07 14:20:00,115.87,116.1,115.87,115.97,7711.0,114.8881,115.1161,114.8881,114.9872,7711.0
2025-05-07 14:25:00,116.02,116.07,115.87,115.94,4967.0,115.0368,115.0864,114.8881,114.9575,4967.0
2025-05-07 14:30:00,115.85,116.29,115.81,116.27,5296.0,114.8682,115.3045,114.8286,115.2847,5296.0
2025-05-07 14:35:00,116.29,116.41,116.11,116.37,9816.0,115.3045,115.4235,115.126,115.3838,9816.0
2025-05-07 14:40:00,116.48,116.65,116.45,116.46,9654.0,115.4929,115.6614,115.4631,115.4731,9654.0
2025-05-07 14:45:00,116.45,116.48,115.91,116.03,11386.0,115.4631,115.4929,114.9277,115.0467,11386.0
2025-05-07 14:50:00,116.06,116.17,115.92,116.04,12357.0,115.0764,115.1855,114.9376,115.0566,12357.0
2025-05-07 14:55:00,116.11,116.78,116.07,116.64,15049.0,115.126,115.7903,115.0864,115.6515,15049.0
2025-05-07 15:00:00,116.59,116.71,116.4,116.43,11179.0,115.6019,115.7209,115.4136,115.4433,11179.0
2025-05-07 15:05:00,116.41,116.58,116.33,116.56,8499.0,115.4235,115.592,115.3442,115.5722,8499.0
2025-05-07 15:10:00,116.54,116.55,116.34,116.48,4884.0,115.5524,115.5623,115.3541,115.4929,4884.0
2025-05-07 15:15:00,116.49,116.67,116.34,116.62,7274.0,115.5028,115.6813,115.3541,115.6317,7274.0
2025-05-07 15:20:00,116.64,116.87,116.59,116.66,12379.0,115.6515,115.8796,115.6019,115.6714,12379.0
2025-05-07 15:25:00,116.66,116.69,116.38,116.48,13821.0,115.6714,115.7011,115.3937,115.4929,13821.0
2025-05-07 15:30:00,116.44,116.61,116.12,116.12,14146.0,115.4532,115.6218,115.1359,115.1359,14146.0
2025-05-07 15:35:00,116.18,116.45,116.09,116.33,11520.0,115.1954,115.4631,115.1062,115.3442,11520.0
2025-05-07 15:40:00,116.34,117.11,116.27,116.61,21919.0,115.3541,116.1175,115.2847,115.6218,21919.0
2025-05-07 15:45:00,116.66,117.05,116.61,116.76,25690.0,115.6714,116.0581,115.6218,115.7705,25690.0
2025-05-07 15:50:00,116.75,116.99,116.55,116.76,61803.0,115.7606,115.9986,115.5623,115.7705,61803.0
2025-05-07 15:55:00,116.8,117.07,116.57,116.89,145265.0,115.8102,116.0779,115.5821,115.8994,145265.0
2025-05-08 09:30:00,118.03,119.0,117.71,118.36,32549.0,117.0297,117.9915,116.7125,117.3569,32549.0
2025-05-08 09:35:00,118.39,118.77,118.23,118.46,10775.0,117.3867,117.7635,117.2281,117.4561,10775.0
2025-05-08 09:40:00,118.4,118.88,118.3,118.76,13354.0,117.3966,117.8725,117.2975,117.7536,13354.0
2025-05-08 09:45:00,119.0,119.08,118.78,119.06,21088.0,117.9915,118.0708,117.7734,118.051,21088.0
2025-05-08 09:50:00,119.06,119.26,118.87,119.15,14480.0,118.051,118.2493,117.8626,118.1403,14480.0
2025-05-08 09:55:00,119.04,119.62,119.01,119.57,9973.0,118.0312,118.6063,118.0014,118.5567,9973.0
2025-05-08 10:00:00,119.58,119.87,119.49,119.64,11831.0,118.5666,118.8542,118.4774,118.6261,11831.0
2025-05-08 10:05:00,119.72,120.17,119.57,119.57,24412.0,118.7054,119.1516,118.5567,118.5567,24412.0
2025-05-08 10:10:00,119.46,119.97,119.33,119.59,27779.0,118.4476,118.9533,118.3187,118.5765,27779.0
2025-05-08 10:15:00,119.62,119.95,119.62,119.85,10903.0,118.6063,118.9335,118.6063,118.8343,10903.0
2025-05-08 10:20:00,119.74,120.34,119.74,120.21,15708.0,118.7253,119.3202,118.7253,119.1913,15708.0
2025-05-08 10:25:00,120.28,120.5,120.2,120.42,12714.0,119.2607,119.4788,119.1814,119.3995,12714.0
2025-05-08 10:30:00,120.41,120.78,120.35,120.78,15769.0,119.3896,119.7564,119.3301,119.7564,15769.0
2025-05-08 10:35:00,120.79,120.94,120.14,120.15,18975.0,119.7664,119.9151,119.1219,119.1318,18975.0
2025-05-08 10:40:00,120.09,120.3,119.95,120.3,10833.0,119.0723,119.2805,118.9335,119.2805,10833.0
2025-05-08 10:45:00,120.31,120.31,119.97,120.04,15953.0,119.2904,119.2904,118.9533,119.0227,15953.0
2025-05-08 10:50:00,120.06,120.27,119.73,119.78,8496.0,119.0425,119.2508,118.7153,118.7649,8496.0
2025-05-08 10:55:00,119.81,119.98,119.67,119.94,12840.0,118.7947,118.9632,118.6558,118.9236,12840.0
2025-05-08 11:00:00,119.93,120.22,119.84,120.05,10467.0,118.9136,119.2012,118.8244,119.0326,10467.0
2025-05-08 11:05:00,120.03,120.4,120.03,120.35,9660.0,119.0128,119.3797,119.0128,119.3301,9660.0
2025-05-08 11:10:00,120.39,120.41,120.25,120.33,12664.0,119.3697,119.3896,119.2309,119.3103,12664.0
2025-05-08 11:15:00,120.33,120.46,120.2,120.22,23896.0,119.3103,119.4392,119.1814,119.2012,23896.0
2025-05-08 11:20:00,120.21,120.71,120.19,120.71,24913.0,119.1913,119.687,119.1714,119.687,24913.0
2025-05-08 11:25:00,120.73,121.07,120.67,120.78,30308.0,119.7069,120.044,119.6474,119.7564,30308.0
2025-05-08 11:30:00,120.7,121.13,120.57,121.01,20631.0,119.6771,120.1035,119.5482,119.9845,20631.0
2025-05-08 11:35:00,121.06,121.35,120.95,121.27,22241.0,120.0341,120.3216,119.925,120.2423,22241.0
2025-05-08 11:40:00,121.36,121.89,121.32,121.87,18775.0,120.3315,120.857,120.2919,120.8372,18775.0
2025-05-08 11:45:00,121.88,122.1,121.8,122.08,14047.0,120.8471,121.0653,120.7678,121.0454,14047.0
2025-05-08 11:50:00,122.09,122.17,121.7,121.87,16879.0,121.0553,121.1347,120.6686,120.8372,16879.0
2025-05-08 11:55:00,121.79,121.88,121.63,121.74,19794.0,120.7579,120.8471,120.5992,120.7083,19794.0
2025-05-08 12:00:00,121.79,121.86,121.72,121.8,18818.0,120.7579,120.8273,120.6885,120.7678,18818.0
2025-05-08 12:05:00,121.8,122.31,121.8,122.3,11490.0,120.7678,121.2735,120.7678,121.2636,11490.0
2025-05-08 12:10:00,122.23,122.36,122.09,122.33,15738.0,121.1942,121.3231,121.0553,121.2933,15738.0
2025-05-08 12:15:00,122.29,122.37,122.24,122.37,10659.0,121.2536,121.333,121.2041,121.333,10659.0
2025-05-08 12:20:00,122.37,122.47,122.04,122.11,8167.0,121.333,121.4321,121.0058,121.0752,8167.0
2025-05-08 12:25:00,122.09,122.21,121.98,122.08,10456.0,121.0553,121.1743,120.9463,121.0454,10456.0
2025-05-08 12:30:00,122.08,122.27,121.89,122.27,11278.0,121.0454,121.2338,120.857,121.2338,11278.0
2025-05-08 12:35:00,122.25,122.5,122.18,122.5,6218.0,121.214,121.4619,121.1446,121.4619,6218.0
2025-05-08 12:40:00,122.46,122.55,122.38,122.55,12447.0,121.4222,121.5114,121.3429,121.5114,12447.0
2025-05-08 12:45:00,122.52,122.65,122.5,122.64,15576.0,121.4817,121.6106,121.4619,121.6007,15576.0
2025-05-08 12:50:00,122.65,122.79,122.56,122.78,7495.0,121.6106,121.7494,121.5214,121.7395,7495.0
2025-05-08 12:55:00,122.79,122.79,122.54,122.59,22400.0,121.7494,121.7494,121.5015,121.5511,22400.0
2025-05-08 13:00:00,122.59,122.6,122.25,122.39,14519.0,121.5511,121.561,121.214,121.3528,14519.0
2025-05-08 13:05:00,122.37,122.5,122.24,122.34,19157.0,121.333,121.4619,121.2041,121.3032,19157.0
2025-05-08 13:10:00,122.3,122.4,122.22,122.3,26220.0,121.2636,121.3627,121.1842,121.2636,26220.0
2025-05-08 13:15:00,122.31,122.59,122.3,122.5,15972.0,121.2735,121.5511,121.2636,121.4619,15972.0
2025-05-08 13:20:00,122.5,122.56,122.45,122.47,7622.0,121.4619,121.5214,121.4123,121.4321,7622.0
2025-05-08 13:25:00,122.52,122.54,122.38,122.39,16734.0,121.4817,121.5015,121.3429,121.3528,16734.0
2025-05-08 13:30:00,122.44,122.56,122.3,122.34,16645.0,121.4024,121.5214,121.2636,121.3032,16645.0
2025-05-08 13:35:00,122.34,122.4,122.23,122.4,12098.0,121.3032,121.3627,121.1942,121.3627,12098.0
2025-05-08 13:40:00,122.43,122.46,122.18,122.23,9203.0,121.3925,121.4222,121.1446,121.1942,9203.0
2025-05-08 13:45:00,122.24,122.24,121.9,122.05,16426.0,121.2041,121.2041,120.8669,121.0157,16426.0
2025-05-08 13:50:00,122.03,122.04,121.84,121.84,14551.0,120.9958,121.0058,120.8075,120.8075,14551.0
2025-05-08 13:55:00,121.85,121.85,121.67,121.79,10211.0,120.8174,120.8174,120.6389,120.7579,10211.0
2025-05-08 14:00:00,121.79,121.94,121.72,121.75,7882.0,120.7579,120.9066,120.6885,120.7182,7882.0
2025-05-08 14:05:00,121.79,121.88,121.75,121.84,11830.0,120.7579,120.8471,120.7182,120.8075,11830.0
2025-05-08 14:10:00,121.87,121.97,121.81,121.97,7752.0,120.8372,120.9364,120.7777,120.9364,7752.0
2025-05-08 14:15:00,121.93,122.13,121.91,122.0,22074.0,120.8967,121.095,120.8769,120.9661,22074.0
2025-05-08 14:20:00,122.02,122.11,121.82,121.92,13540.0,120.9859,121.0752,120.7876,120.8868,13540.0
2025-05-08 14:25:00,121.94,122.03,121.83,121.96,13577.0,120.9066,120.9958,120.7975,120.9264,13577.0
2025-05-08 14:30:00,121.96,122.13,121.95,122.09,10737.0,120.9264,121.095,120.9165,121.0553,10737.0
2025-05-08 14:35:00,122.09,122.23,122.09,122.15,7723.0,121.0553,121.1942,121.0553,121.1148,7723.0
2025-05-08 14:40:00,122.16,122.26,122.08,122.22,18973.0,121.1247,121.2239,121.0454,121.1842,18973.0
2025-05-08 14:45:00,122.25,122.38,122.18,122.36,12661.0,121.214,121.3429,121.1446,121.3231,12661.0
2025-05-08 14:50:00,122.36,122.42,122.25,122.33,15893.0,121.3231,121.3825,121.214,121.2933,15893.0
2025-05-08 14:55:00,122.29,122.43,122.28,122.35,10422.0,121.2536,121.3925,121.2437,121.3131,10422.0
2025-05-08 15:00:00,122.3,122.38,122.23,122.37,10152.0,121.2636,121.3429,121.1942,121.333,10152.0
2025-05-08 15:05:00,122.36,122.46,122.27,122.43,20859.0,121.3231,121.4222,121.2338,121.3925,20859.0
2025-05-08 15:10:00,122.43,122.43,122.16,122.39,11871.0,121.3925,121.3925,121.1247,121.3528,11871.0
2025-05-08 15:15:00,122.4,122.49,122.34,122.47,23763.0,121.3627,121.4519,121.3032,121.4321,23763.0
2025-05-08 15:20:00,122.45,122.9,122.43,122.83,22045.0,121.4123,121.8585,121.3925,121.7891,22045.0
2025-05-08 15:25:00,122.82,122.95,122.74,122.81,24241.0,121.7792,121.9081,121.6998,121.7692,24241.0
2025-05-08 15:30:00,122.82,122.93,122.71,122.73,20741.0,121.7792,121.8882,121.6701,121.6899,20741.0
2025-05-08 15:35:00,122.77,122.85,122.66,122.78,25081.0,121.7296,121.8089,121.6205,121.7395,25081.0
2025-05-08 15:40:00,122.79,122.91,122.69,122.87,36081.0,121.7494,121.8684,121.6503,121.8287,36081.0
2025-05-08 15:45:00,122.89,122.89,122.45,122.52,55896.0,121.8486,121.8486,121.4123,121.4817,55896.0
2025-05-08 15:50:00,122.5,122.5,122.09,122.14,67725.0,121.4619,121.4619,121.0553,121.1049,67725.0
2025-05-08 15:55:00,122.17,122.17,121.7,121.73,184297.0,121.1347,121.1347,120.6686,120.6984,184297.0
2025-05-09 09:30:00,123.24,123.31,122.45,122.87,26601.0,122.1956,122.265,121.4123,121.8287,26601.0
2025-05-09 09:35:00,122.61,122.67,122.1,122.21,10748.0,121.5709,121.6304,121.0653,121.1743,10748.0
2025-05-09 09:40:00,122.34,122.52,122.04,122.23,14854.0,121.3032,121.4817,121.0058,121.1942,14854.0
2025-05-09 09:45:00,122.22,122.46,121.65,122.14,11917.0,121.1842,121.4222,120.6191,121.1049,11917.0
2025-05-09 09:50:00,122.13,122.4,122.07,122.4,8293.0,121.095,121.3627,121.0355,121.3627,8293.0
2025-05-09 09:55:00,122.24,122.34,121.82,121.95,21612.0,121.2041,121.3032,120.7876,120.9165,21612.0
2025-05-09 10:00:00,121.96,122.3,121.92,122.21,25115.0,120.9264,121.2636,120.8868,121.1743,25115.0
2025-05-09 10:05:00,122.27,122.4,122.1,122.27,16271.0,121.2338,121.3627,121.0653,121.2338,16271.0
2025-05-09 10:10:00,122.27,122.31,121.65,121.66,10512.0,121.2338,121.2735,120.6191,120.629,10512.0
2025-05-09 10:15:00,121.67,121.97,121.59,121.67,11759.0,120.6389,120.9364,120.5596,120.6389,11759.0
2025-05-09 10:20:00,121.72,121.88,121.6,121.77,13276.0,120.6885,120.8471,120.5695,120.7381,13276.0
2025-05-09 10:25:00,121.78,121.84,121.4,121.54,11920.0,120.748,120.8075,120.3712,120.51,11920.0
2025-05-09 10:30:00,121.62,121.93,121.52,121.89,20452.0,120.5893,120.8967,120.4902,120.857,20452.0
2025-05-09 10:35:00,121.87,122.06,121.7,121.88,11543.0,120.8372,121.0256,120.6686,120.8471,11543.0
2025-05-09 10:40:00,121.96,122.31,121.93,122.25,21803.0,120.9264,121.2735,120.8967,121.214,21803.0
2025-05-09 10:45:00,122.26,122.43,122.19,122.32,11133.0,121.2239,121.3925,121.1545,121.2834,11133.0
2025-05-09 10:50:00,122.38,122.46,122.1,122.1,25818.0,121.3429,121.4222,121.0653,121.0653,25818.0
2025-05-09 10:55:00,122.25,122.44,122.09,122.24,20011.0,121.214,121.4024,121.0553,121.2041,20011.0
2025-05-09 11:00:00,122.24,122.37,122.18,122.29,13972.0,121.2041,121.333,121.1446,121.2536,13972.0
2025-05-09 11:05:00,122.3,122.47,122.17,122.25,12095.0,121.2636,121.4321,121.1347,121.214,12095.0
2025-05-09 11:10:00,122.22,122.27,121.94,122.02,8726.0,121.1842,121.2338,120.9066,120.9859,8726.0
2025-05-09 11:15:00,121.98,122.23,121.97,122.1,7463.0,120.9463,121.1942,120.9364,121.0653,7463.0
2025-05-09 11:20:00,122.08,122.45,122.04,122.45,10638.0,121.0454,121.4123,121.0058,121.4123,10638.0
2025-05-09 11:25:00,122.41,122.52,122.17,122.18,15164.0,121.3726,121.4817,121.1347,121.1446,15164.0
2025-05-09 11:30:00,122.18,122.31,122.01,122.09,6232.0,121.1446,121.2735,120.976,121.0553,6232.0
2025-05-09 11:35:00,122.26,122.52,122.17,122.44,48532.0,121.2239,121.4817,121.1347,121.4024,48532.0
2025-05-09 11:40:00,122.49,122.57,122.24,122.35,10653.0,121.4519,121.5313,121.2041,121.3131,10653.0
2025-05-09 11:45:00,122.3,122.52,122.25,122.4,11719.0,121.2636,121.4817,121.214,121.3627,11719.0
2025-05-09 11:50:00,122.4,122.49,122.39,122.44,6048.0,121.3627,121.4519,121.3528,121.4024,6048.0
2025-05-09 11:55:00,122.37,122.38,122.09,122.18,9810.0,121.333,121.3429,121.0553,121.1446,9810.0
2025-05-09 12:00:00,122.2,122.29,122.11,122.13,6566.0,121.1644,121.2536,121.0752,121.095,6566.0
2025-05-09 12:05:00,122.06,122.2,122.0,122.15,5564.0,121.0256,121.1644,120.9661,121.1148,5564.0
2025-05-09 12:10:00,122.14,122.15,121.94,122.11,5762.0,121.1049,121.1148,120.9066,121.0752,5762.0
2025-05-09 12:15:00,122.15,122.19,121.96,122.16,7025.0,121.1148,121.1545,120.9264,121.1247,7025.0
2025-05-09 12:20:00,122.16,122.3,122.15,122.3,2499.0,121.1247,121.2636,121.1148,121.2636,2499.0
2025-05-09 12:25:00,122.28,122.31,122.09,122.12,7655.0,121.2437,121.2735,121.0553,121.0851,7655.0
2025-05-09 12:30:00,122.17,122.24,121.99,122.07,3908.0,121.1347,121.2041,120.9562,121.0355,3908.0
2025-05-09 12:35:00,122.14,122.14,122.04,122.04,4466.0,121.1049,121.1049,121.0058,121.0058,4466.0
2025-05-09 12:40:00,122.06,122.26,122.04,122.09,13140.0,121.0256,121.2239,121.0058,121.0553,13140.0
2025-05-09 12:45:00,122.04,122.14,122.0,122.14,4684.0,121.0058,121.1049,120.9661,121.1049,4684.0
2025-05-09 12:50:00,122.13,122.23,122.11,122.23,2589.0,121.095,121.1942,121.0752,121.1942,2589.0
2025-05-09 12:55:00,122.23,122.3,122.19,122.24,4409.0,121.1942,121.2636,121.1545,121.2041,4409.0
2025-05-09 13:00:00,122.27,122.48,122.24,122.47,4542.0,121.2338,121.442,121.2041,121.4321,4542.0
2025-05-09 13:05:00,122.39,122.5,122.33,122.46,4934.0,121.3528,121.4619,121.2933,121.4222,4934.0
2025-05-09 13:10:00,122.51,122.69,122.5,122.5,7376.0,121.4718,121.6503,121.4619,121.4619,7376.0
2025-05-09 13:15:00,122.54,122.65,122.52,122.62,4104.0,121.5015,121.6106,121.4817,121.5808,4104.0
2025-05-09 13:20:00,122.62,122.64,122.34,122.62,17663.0,121.5808,121.6007,121.3032,121.5808,17663.0
2025-05-09 13:25:00,122.7,122.77,122.61,122.64,7781.0,121.6602,121.7296,121.5709,121.6007,7781.0
2025-05-09 13:30:00,122.66,122.73,122.55,122.67,9337.0,121.6205,121.6899,121.5114,121.6304,9337.0
2025-05-09 13:35:00,122.67,122.88,122.66,122.86,16320.0,121.6304,121.8386,121.6205,121.8188,16320.0
2025-05-09 13:40:00,122.9,122.9,122.68,122.79,12608.0,121.8585,121.8585,121.6403,121.7494,12608.0
2025-05-09 13:45:00,122.8,122.84,122.7,122.76,7668.0,121.7593,121.799,121.6602,121.7197,7668.0
2025-05-09 13:50:00,122.77,122.83,122.63,122.81,7538.0,121.7296,121.7891,121.5908,121.7692,7538.0
2025-05-09 13:55:00,122.79,122.91,122.76,122.91,7543.0,121.7494,121.8684,121.7197,121.8684,7543.0
2025-05-09 14:00:00,122.91,123.04,122.86,123.01,7162.0,121.8684,121.9973,121.8188,121.9675,7162.0
2025-05-09 14:05:00,123.01,123.28,122.96,123.14,13183.0,121.9675,122.2353,121.918,122.0964,13183.0
2025-05-09 14:10:00,123.12,123.12,122.95,123.02,7856.0,122.0766,122.0766,121.9081,121.9775,7856.0
2025-05-09 14:15:00,123.02,123.15,122.92,122.92,19115.0,121.9775,122.1064,121.8783,121.8783,19115.0
2025-05-09 14:20:00,122.92,123.17,122.92,123.17,6204.0,121.8783,122.1262,121.8783,122.1262,6204.0
2025-05-09 14:25:00,123.14,123.2,122.96,122.99,6997.0,122.0964,122.1559,121.918,121.9477,6997.0
2025-05-09 14:30:00,122.99,123.08,122.95,123.02,5091.0,121.9477,122.0369,121.9081,121.9775,5091.0
2025-05-09 14:35:00,122.99,123.13,122.94,123.13,6350.0,121.9477,122.0865,121.8981,122.0865,6350.0
2025-05-09 14:40:00,123.14,123.21,123.11,123.14,7311.0,122.0964,122.1658,122.0667,122.0964,7311.0
2025-05-09 14:45:00,123.14,123.25,123.09,123.21,6468.0,122.0964,122.2055,122.0469,122.1658,6468.0
2025-05-09 14:50:00,123.25,123.35,123.24,123.34,9698.0,122.2055,122.3047,122.1956,122.2947,9698.0
2025-05-09 14:55:00,123.34,123.46,123.33,123.37,9569.0,122.2947,122.4137,122.2848,122.3245,9569.0
2025-05-09 15:00:00,123.37,123.53,123.33,123.51,10004.0,122.3245,122.4831,122.2848,122.4633,10004.0
2025-05-09 15:05:00,123.49,123.63,123.45,123.53,13119.0,122.4435,122.5823,122.4038,122.4831,13119.0
2025-05-09 15:10:00,123.54,123.72,123.49,123.67,17246.0,122.4931,122.6715,122.4435,122.6219,17246.0
2025-05-09 15:15:00,123.67,123.69,123.4,123.48,12051.0,122.6219,122.6418,122.3542,122.4336,12051.0
2025-05-09 15:20:00,123.48,123.48,123.34,123.41,10419.0,122.4336,122.4336,122.2947,122.3642,10419.0
2025-05-09 15:25:00,123.39,123.45,123.33,123.36,11788.0,122.3443,122.4038,122.2848,122.3146,11788.0
2025-05-09 15:30:00,123.38,123.4,123.15,123.16,12810.0,122.3344,122.3542,122.1064,122.1163,12810.0
2025-05-09 15:35:00,123.2,123.34,123.19,123.3,12113.0,122.1559,122.2947,122.146,122.2551,12113.0
2025-05-09 15:40:00,123.27,123.27,123.1,123.15,20017.0,122.2253,122.2253,122.0568,122.1064,20017.0
2025-05-09 15:45:00,123.15,123.15,122.91,123.04,27386.0,122.1064,122.1064,121.8684,121.9973,27386.0
2025-05-09 15:50:00,123.05,123.16,122.96,123.11,42250.0,122.0072,122.1163,121.918,122.0667,42250.0
2025-05-09 15:55:00,123.15,123.15,122.81,122.94,169160.0,122.1064,122.1064,121.7692,121.8981,169160.0
2025-05-12 09:30:00,128.49,130.86,128.49,130.68,94155.0,127.4011,129.751,127.4011,129.5725,94155.0
2025-05-12 09:35:00,130.86,131.64,130.48,130.61,46811.0,129.751,130.5244,129.3742,129.5031,46811.0
2025-05-12 09:40:00,130.68,130.69,129.73,130.16,37656.0,129.5725,129.5825,128.6306,129.0569,37656.0
2025-05-12 09:45:00,130.28,130.5,129.65,130.11,74560.0,129.1759,129.3941,128.5513,129.0074,74560.0
2025-05-12 09:50:00,129.9,130.09,129.46,129.46,28870.0,128.7992,128.9875,128.3629,128.3629,28870.0
2025-05-12 09:55:00,129.51,129.75,129.24,129.71,25081.0,128.4125,128.6504,128.1447,128.6108,25081.0
2025-05-12 10:00:00,129.71,130.57,129.62,130.49,38046.0,128.6108,129.4635,128.5215,129.3842,38046.0
2025-05-12 10:05:00,130.54,131.33,130.53,131.14,30162.0,129.4337,130.217,129.4238,130.0286,30162.0
2025-05-12 10:10:00,131.08,131.08,130.33,130.41,21050.0,129.9692,129.9692,129.2255,129.3048,21050.0
2025-05-12 10:15:00,130.43,130.6,130.03,130.05,20761.0,129.3247,129.4932,128.9281,128.9479,20761.0
2025-05-12 10:20:00,130.04,131.12,129.95,131.02,51812.0,128.938,130.0088,128.8487,129.9097,51812.0
2025-05-12 10:25:00,131.01,131.05,130.73,131.04,149217.0,129.8997,129.9394,129.6221,129.9295,149217.0
2025-05-12 10:30:00,131.0,131.79,130.56,131.42,64016.0,129.8898,130.6731,129.4536,130.3063,64016.0
2025-05-12 10:35:00,131.47,131.47,130.78,131.06,41728.0,130.3558,130.3558,129.6717,129.9493,41728.0
2025-05-12 10:40:00,131.01,131.45,130.85,131.27,45977.0,129.8997,130.336,129.7411,130.1575,45977.0
2025-05-12 10:45:00,131.24,131.38,131.05,131.28,23538.0,130.1278,130.2666,129.9394,130.1675,23538.0
2025-05-12 10:50:00,131.25,131.28,130.97,131.22,20221.0,130.1377,130.1675,129.8601,130.108,20221.0
2025-05-12 10:55:00,131.19,131.21,130.88,130.92,14748.0,130.0782,130.0981,129.7708,129.8105,14748.0
2025-05-12 11:00:00,130.89,130.94,130.34,130.46,23392.0,129.7808,129.8303,129.2354,129.3544,23392.0
2025-05-12 11:05:00,130.39,130.56,130.11,130.11,15431.0,129.285,129.4536,129.0074,129.0074,15431.0
2025-05-12 11:10:00,130.21,130.23,129.89,130.13,17154.0,129.1065,129.1264,128.7892,129.0272,17154.0
2025-05-12 11:15:00,130.19,130.19,129.92,130.06,28308.0,129.0867,129.0867,128.819,128.9578,28308.0
2025-05-12 11:20:00,130.01,130.06,129.33,129.33,63595.0,128.9082,128.9578,128.234,128.234,63595.0
2025-05-12 11:25:00,129.41,129.69,129.16,129.37,25030.0,128.3133,128.5909,128.0654,128.2736,25030.0
2025-05-12 11:30:00,129.28,129.97,129.27,129.91,15767.0,128.1844,128.8686,128.1745,128.8091,15767.0
2025-05-12 11:35:00,129.9,130.16,129.86,129.98,19662.0,128.7992,129.0569,128.7595,128.8785,19662.0
2025-05-12 11:40:00,130.05,130.15,129.97,130.11,13891.0,128.9479,129.047,128.8686,129.0074,13891.0
2025-05-12 11:45:00,130.09,130.18,129.98,130.09,6377.0,128.9875,129.0768,128.8785,128.9875,6377.0
2025-05-12 11:50:00,130.06,130.07,129.88,130.03,9367.0,128.9578,128.9677,128.7793,128.9281,9367.0
2025-05-12 11:55:00,130.12,130.19,129.79,129.79,19523.0,129.0173,129.0867,128.6901,128.6901,19523.0
2025-05-12 12:00:00,129.8,129.9,129.53,129.81,17668.0,128.7,128.7992,128.4323,128.7099,17668.0
2025-05-12 12:05:00,129.85,130.07,129.84,129.89,20231.0,128.7496,128.9677,128.7397,128.7892,20231.0
2025-05-12 12:10:00,129.87,129.95,129.69,129.8,10736.0,128.7694,128.8487,128.5909,128.7,10736.0
2025-05-12 12:15:00,129.79,129.87,129.7,129.76,14768.0,128.6901,128.7694,128.6008,128.6603,14768.0
2025-05-12 12:20:00,129.72,129.72,129.42,129.68,8313.0,128.6207,128.6207,128.3232,128.581,8313.0
2025-05-12 12:25:00,129.72,129.87,129.48,129.48,29944.0,128.6207,128.7694,128.3827,128.3827,29944.0
2025-05-12 12:30:00,129.46,129.51,129.34,129.42,11163.0,128.3629,128.4125,128.2439,128.3232,11163.0
2025-05-12 12:35:00,129.36,129.64,129.35,129.6,21811.0,128.2637,128.5414,128.2538,128.5017,21811.0
2025-05-12 12:40:00,129.62,129.62,129.31,129.5,17972.0,128.5215,128.5215,128.2142,128.4025,17972.0
2025-05-12 12:45:00,129.46,129.63,129.41,129.58,37942.0,128.3629,128.5314,128.3133,128.4819,37942.0
2025-05-12 12:50:00,129.58,129.81,129.52,129.71,19051.0,128.4819,128.7099,128.4224,128.6108,19051.0
2025-05-12 12:55:00,129.75,130.05,129.75,129.97,7665.0,128.6504,128.9479,128.6504,128.8686,7665.0
2025-05-12 13:00:00,130.02,130.08,129.87,129.9,16694.0,128.9181,128.9776,128.7694,128.7992,16694.0
2025-05-12 13:05:00,129.92,130.04,129.71,130.0,28681.0,128.819,128.938,128.6108,128.8983,28681.0
2025-05-12 13:10:00,129.96,130.01,129.75,129.84,30666.0,128.8586,128.9082,128.6504,128.7397,30666.0
2025-05-12 13:15:00,129.84,130.07,129.69,129.94,14259.0,128.7397,128.9677,128.5909,128.8388,14259.0
2025-05-12 13:20:00,129.94,130.0,129.83,130.0,16616.0,128.8388,128.8983,128.7297,128.8983,16616.0
2025-05-12 13:25:00,130.0,130.06,129.92,130.06,8396.0,128.8983,128.9578,128.819,128.9578,8396.0
2025-05-12 13:30:00,130.07,130.3,130.05,130.05,12189.0,128.9677,129.1958,128.9479,128.9479,12189.0
2025-05-12 13:35:00,130.05,130.05,129.9,129.97,8967.0,128.9479,128.9479,128.7992,128.8686,8967.0
2025-05-12 13:40:00,129.96,130.0,129.79,129.79,27851.0,128.8586,128.8983,128.6901,128.6901,27851.0
2025-05-12 13:45:00,129.81,129.81,129.65,129.7,4196.0,128.7099,128.7099,128.5513,128.6008,4196.0
2025-05-12 13:50:00,129.76,129.95,129.75,129.79,14950.0,128.6603,128.8487,128.6504,128.6901,14950.0
2025-05-12 13:55:00,129.79,129.97,129.72,129.72,12087.0,128.6901,128.8686,128.6207,128.6207,12087.0
2025-05-12 14:00:00,129.72,129.77,129.53,129.66,26871.0,128.6207,128.6703,128.4323,128.5612,26871.0
2025-05-12 14:05:00,129.69,129.69,129.5,129.53,13504.0,128.5909,128.5909,128.4025,128.4323,13504.0
2025-05-12 14:10:00,129.53,129.66,129.5,129.54,24202.0,128.4323,128.5612,128.4025,128.4422,24202.0
2025-05-12 14:15:00,129.5,129.77,129.5,129.77,9683.0,128.4025,128.6703,128.4025,128.6703,9683.0
2025-05-12 14:20:00,129.81,129.85,129.58,129.63,6344.0,128.7099,128.7496,128.4819,128.5314,6344.0
2025-05-12 14:25:00,129.63,129.72,129.44,129.71,20508.0,128.5314,128.6207,128.3431,128.6108,20508.0
2025-05-12 14:30:00,129.71,129.9,129.71,129.88,6415.0,128.6108,128.7992,128.6108,128.7793,6415.0
2025-05-12 14:35:00,129.86,130.11,129.84,130.02,13326.0,128.7595,129.0074,128.7397,128.9181,13326.0
2025-05-12 14:40:00,129.99,130.02,129.9,129.9,7811.0,128.8884,128.9181,128.7992,128.7992,7811.0
2025-05-12 14:45:00,129.87,130.0,129.79,129.9,7255.0,128.7694,128.8983,128.6901,128.7992,7255.0
2025-05-12 14:50:00,129.9,129.97,129.84,129.91,11916.0,128.7992,128.8686,128.7397,128.8091,11916.0
2025-05-12 14:55:00,129.96,129.97,129.82,129.86,9101.0,128.8586,128.8686,128.7198,128.7595,9101.0
2025-05-12 15:00:00,129.87,130.09,129.78,130.09,12272.0,128.7694,128.9875,128.6802,128.9875,12272.0
2025-05-12 15:05:00,130.09,130.24,130.09,130.22,12527.0,128.9875,129.1363,128.9875,129.1164,12527.0
2025-05-12 15:10:00,130.22,130.38,130.22,130.33,44515.0,129.1164,129.2751,129.1164,129.2255,44515.0
2025-05-12 15:15:00,130.32,130.48,130.29,130.47,39128.0,129.2156,129.3742,129.1858,129.3643,39128.0
2025-05-12 15:20:00,130.47,130.83,130.44,130.83,44370.0,129.3643,129.7213,129.3346,129.7213,44370.0
2025-05-12 15:25:00,130.84,130.95,130.66,130.8,63652.0,129.7312,129.8403,129.5527,129.6915,63652.0
2025-05-12 15:30:00,130.81,131.01,130.57,130.74,46812.0,129.7014,129.8997,129.4635,129.632,46812.0
2025-05-12 15:35:00,130.82,130.82,130.36,130.48,37918.0,129.7114,129.7114,129.2553,129.3742,37918.0
2025-05-12 15:40:00,130.48,130.55,130.4,130.46,20064.0,129.3742,129.4436,129.2949,129.3544,20064.0
2025-05-12 15:45:00,130.46,130.82,130.42,130.77,41352.0,129.3544,129.7114,129.3147,129.6618,41352.0
2025-05-12 15:50:00,130.79,130.87,130.54,130.67,61339.0,129.6816,129.7609,129.4337,129.5626,61339.0
2025-05-12 15:55:00,130.66,130.66,130.4,130.49,205639.0,129.5527,129.5527,129.2949,129.3842,205639.0
2025-05-13 09:30:00,132.7,133.18,131.71,132.76,80604.0,131.5754,132.0514,130.5938,131.6349,80604.0
2025-05-13 09:35:00,132.78,133.76,132.49,133.53,46536.0,131.6547,132.6264,131.3672,132.3984,46536.0
2025-05-13 09:40:00,133.4,133.73,133.27,133.6,19886.0,132.2695,132.5967,132.1406,132.4678,19886.0
2025-05-13 09:45:00,133.6,134.0,133.52,133.81,28778.0,132.4678,132.8644,132.3885,132.676,28778.0
2025-05-13 09:50:00,133.7,133.84,132.25,133.62,39975.0,132.5669,132.7058,131.1292,132.4876,39975.0
2025-05-13 09:55:00,133.64,134.32,133.43,133.93,24943.0,132.5075,133.1817,132.2992,132.795,24943.0
2025-05-13 10:00:00,133.85,134.6,133.85,134.49,23286.0,132.7157,133.4593,132.7157,133.3503,23286.0
2025-05-13 10:05:00,134.55,134.61,134.28,134.4,13006.0,133.4097,133.4692,133.142,133.261,13006.0
2025-05-13 10:10:00,134.42,134.75,134.38,134.44,27984.0,133.2808,133.6081,133.2412,133.3007,27984.0
2025-05-13 10:15:00,134.47,134.76,134.38,134.38,11473.0,133.3304,133.618,133.2412,133.2412,11473.0
2025-05-13 10:20:00,134.38,134.38,133.65,133.89,18665.0,133.2412,133.2412,132.5174,132.7553,18665.0
2025-05-13 10:25:00,133.89,134.52,133.83,134.21,35056.0,132.7553,133.38,132.6958,133.0726,35056.0
2025-05-13 10:30:00,134.28,134.65,134.28,134.51,22476.0,133.142,133.5089,133.142,133.3701,22476.0
2025-05-13 10:35:00,134.51,134.94,134.5,134.75,13357.0,133.3701,133.7964,133.3602,133.6081,13357.0
2025-05-13 10:40:00,134.75,134.88,133.65,134.24,66810.0,133.6081,133.7369,132.5174,133.1024,66810.0
2025-05-13 10:45:00,134.24,134.3,133.59,133.63,44870.0,133.1024,133.1619,132.4579,132.4975,44870.0
2025-05-13 10:50:00,133.56,134.11,133.55,134.11,41698.0,132.4281,132.9735,132.4182,132.9735,41698.0
2025-05-13 10:55:00,134.22,134.24,133.91,134.24,6575.0,133.0825,133.1024,132.7752,133.1024,6575.0
2025-05-13 11:00:00,134.23,134.44,134.01,134.34,9175.0,133.0925,133.3007,132.8743,133.2015,9175.0
2025-05-13 11:05:00,134.37,134.49,134.28,134.42,9489.0,133.2313,133.3503,133.142,133.2808,9489.0
2025-05-13 11:10:00,134.42,134.87,134.27,134.86,22863.0,133.2808,133.727,133.1321,133.7171,22863.0
2025-05-13 11:15:00,134.83,135.14,134.69,134.86,37503.0,133.6874,133.9947,133.5486,133.7171,37503.0
2025-05-13 11:20:00,134.9,135.3,134.83,135.25,12793.0,133.7568,134.1534,133.6874,134.1038,12793.0
2025-05-13 11:25:00,135.22,135.5,135.11,135.19,23180.0,134.0741,134.3517,133.965,134.0443,23180.0
2025-05-13 11:30:00,135.14,135.23,134.79,134.87,38434.0,133.9947,134.084,133.6477,133.727,38434.0
2025-05-13 11:35:00,134.79,135.37,134.69,135.37,47728.0,133.6477,134.2228,133.5486,134.2228,47728.0
2025-05-13 11:40:00,135.35,135.66,135.26,135.64,16311.0,134.203,134.5103,134.1137,134.4905,16311.0
2025-05-13 11:45:00,135.63,135.75,135.48,135.75,5996.0,134.4806,134.5996,134.3319,134.5996,5996.0
2025-05-13 11:50:00,135.67,135.78,135.38,135.39,8189.0,134.5203,134.6293,134.2327,134.2426,8189.0
2025-05-13 11:55:00,135.43,135.43,135.1,135.28,9011.0,134.2823,134.2823,133.9551,134.1336,9011.0
2025-05-13 12:00:00,135.29,135.48,135.07,135.07,8186.0,134.1435,134.3319,133.9253,133.9253,8186.0
2025-05-13 12:05:00,135.07,135.34,135.0,135.34,8604.0,133.9253,134.1931,133.8559,134.1931,8604.0
2025-05-13 12:10:00,135.2,135.31,135.0,135.27,6412.0,134.0542,134.1633,133.8559,134.1236,6412.0
2025-05-13 12:15:00,135.27,135.75,135.26,135.72,14065.0,134.1236,134.5996,134.1137,134.5698,14065.0
2025-05-13 12:20:00,135.72,135.8,135.58,135.59,5052.0,134.5698,134.6492,134.431,134.4409,5052.0
2025-05-13 12:25:00,135.63,135.94,135.56,135.91,13930.0,134.4806,134.788,134.4112,134.7582,13930.0
2025-05-13 12:30:00,135.95,136.07,135.87,135.89,16980.0,134.7979,134.9169,134.7186,134.7384,16980.0
2025-05-13 12:35:00,135.94,136.23,135.89,136.17,15353.0,134.788,135.0755,134.7384,135.016,15353.0
2025-05-13 12:40:00,136.16,136.25,136.07,136.21,8238.0,135.0061,135.0953,134.9169,135.0557,8238.0
2025-05-13 12:45:00,136.16,136.26,136.04,136.2,7624.0,135.0061,135.1053,134.8871,135.0458,7624.0
2025-05-13 12:50:00,136.16,136.37,136.02,136.27,20322.0,135.0061,135.2143,134.8673,135.1152,20322.0
2025-05-13 12:55:00,136.27,136.27,135.99,136.05,14767.0,135.1152,135.1152,134.8375,134.897,14767.0
2025-05-13 13:00:00,136.06,136.19,135.98,136.16,11551.0,134.9069,135.0358,134.8276,135.0061,11551.0
2025-05-13 13:05:00,136.17,136.19,136.06,136.07,8095.0,135.016,135.0358,134.9069,134.9169,8095.0
2025-05-13 13:10:00,136.06,136.18,135.95,136.15,16322.0,134.9069,135.0259,134.7979,134.9962,16322.0
2025-05-13 13:15:00,136.15,136.23,136.1,136.19,13763.0,134.9962,135.0755,134.9466,135.0358,13763.0
2025-05-13 13:20:00,136.19,136.25,135.97,136.05,13615.0,135.0358,135.0953,134.8177,134.897,13615.0
2025-05-13 13:25:00,136.05,136.25,136.04,136.23,6399.0,134.897,135.0953,134.8871,135.0755,6399.0
2025-05-13 13:30:00,136.23,136.44,136.23,136.38,9445.0,135.0755,135.2837,135.0755,135.2242,9445.0
2025-05-13 13:35:00,136.37,136.37,135.85,135.89,6840.0,135.2143,135.2143,134.6987,134.7384,6840.0
2025-05-13 13:40:00,135.9,135.9,135.65,135.66,11058.0,134.7483,134.7483,134.5004,134.5103,11058.0
2025-05-13 13:45:00,135.65,135.79,135.65,135.68,4851.0,134.5004,134.6392,134.5004,134.5302,4851.0
2025-05-13 13:50:00,135.7,135.81,135.62,135.78,5768.0,134.55,134.6591,134.4707,134.6293,5768.0
2025-05-13 13:55:00,135.75,135.85,135.61,135.62,4504.0,134.5996,134.6987,134.4608,134.4707,4504.0
2025-05-13 14:00:00,135.59,135.87,135.5,135.87,8361.0,134.4409,134.7186,134.3517,134.7186,8361.0
2025-05-13 14:05:00,135.93,136.01,135.84,135.86,5577.0,134.7781,134.8574,134.6888,134.7086,5577.0
2025-05-13 14:10:00,135.91,136.19,135.9,136.19,3603.0,134.7582,135.0358,134.7483,135.0358,3603.0
2025-05-13 14:15:00,136.08,136.1,135.85,135.94,3780.0,134.9268,134.9466,134.6987,134.788,3780.0
2025-05-13 14:20:00,135.92,136.01,135.88,135.94,7477.0,134.7681,134.8574,134.7285,134.788,7477.0
2025-05-13 14:25:00,135.94,136.05,135.9,136.02,5949.0,134.788,134.897,134.7483,134.8673,5949.0
2025-05-13 14:30:00,135.99,136.02,135.88,135.97,3300.0,134.8375,134.8673,134.7285,134.8177,3300.0
2025-05-13 14:35:00,135.99,136.26,135.98,136.25,5852.0,134.8375,135.1053,134.8276,135.0953,5852.0
2025-05-13 14:40:00,136.24,136.25,136.1,136.14,6507.0,135.0854,135.0953,134.9466,134.9863,6507.0
2025-05-13 14:45:00,136.1,136.14,136.02,136.06,5836.0,134.9466,134.9863,134.8673,134.9069,5836.0
2025-05-13 14:50:00,136.04,136.15,135.98,136.15,4117.0,134.8871,134.9962,134.8276,134.9962,4117.0
2025-05-13 14:55:00,136.15,136.33,136.14,136.3,14386.0,134.9962,135.1747,134.9863,135.1449,14386.0
2025-05-13 15:00:00,136.3,136.42,136.17,136.42,5581.0,135.1449,135.2639,135.016,135.2639,5581.0
2025-05-13 15:05:00,136.38,136.55,136.35,136.41,9159.0,135.2242,135.3928,135.1945,135.254,9159.0
2025-05-13 15:10:00,136.34,136.41,136.22,136.36,11094.0,135.1846,135.254,135.0656,135.2044,11094.0
2025-05-13 15:15:00,136.34,136.4,136.23,136.31,8795.0,135.1846,135.2441,135.0755,135.1548,8795.0
2025-05-13 15:20:00,136.31,136.37,136.18,136.18,11281.0,135.1548,135.2143,135.0259,135.0259,11281.0
2025-05-13 15:25:00,136.14,136.44,136.11,136.34,23293.0,134.9863,135.2837,134.9565,135.1846,23293.0
2025-05-13 15:30:00,136.34,136.53,136.24,136.49,22134.0,135.1846,135.373,135.0854,135.3333,22134.0
2025-05-13 15:35:00,136.44,136.69,136.37,136.64,41633.0,135.2837,135.5316,135.2143,135.482,41633.0
2025-05-13 15:40:00,136.67,136.72,136.44,136.44,21281.0,135.5118,135.5614,135.2837,135.2837,21281.0
2025-05-13 15:45:00,136.44,136.57,136.13,136.21,78381.0,135.2837,135.4126,134.9764,135.0557,78381.0
2025-05-13 15:50:00,136.25,136.32,135.62,135.67,54206.0,135.0953,135.1647,134.4707,134.5203,54206.0
2025-05-13 15:55:00,135.63,135.64,135.02,135.02,184995.0,134.4806,134.4905,133.8758,133.8758,184995.0
2025-05-14 09:30:00,133.6,134.6,132.91,134.0,103515.0,132.4678,133.4593,131.7836,132.8644,103515.0
2025-05-14 09:35:00,134.19,134.4,133.52,134.08,14017.0,133.0528,133.261,132.3885,132.9437,14017.0
2025-05-14 09:40:00,133.91,134.58,133.88,134.4,8556.0,132.7752,133.4395,132.7454,133.261,8556.0
2025-05-14 09:45:00,134.34,134.95,134.34,134.73,11637.0,133.2015,133.8064,133.2015,133.5882,11637.0
2025-05-14 09:50:00,134.74,135.17,134.64,135.0,9751.0,133.5981,134.0245,133.499,133.8559,9751.0
2025-05-14 09:55:00,135.09,135.38,134.98,135.36,19218.0,133.9452,134.2327,133.8361,134.2129,19218.0
2025-05-14 10:00:00,135.22,135.25,134.64,134.95,23692.0,134.0741,134.1038,133.499,133.8064,23692.0
2025-05-14 10:05:00,135.01,135.16,134.63,134.94,7956.0,133.8658,134.0146,133.4891,133.7964,7956.0
2025-05-14 10:10:00,134.83,135.06,134.67,134.68,7485.0,133.6874,133.9154,133.5287,133.5386,7485.0
2025-05-14 10:15:00,134.78,134.79,134.28,134.73,21976.0,133.6378,133.6477,133.142,133.5882,21976.0
2025-05-14 10:20:00,134.63,134.99,134.55,134.95,10346.0,133.4891,133.846,133.4097,133.8064,10346.0
2025-05-14 10:25:00,135.02,135.02,134.42,134.5,10176.0,133.8758,133.8758,133.2808,133.3602,10176.0
2025-05-14 10:30:00,134.41,134.92,134.41,134.81,29231.0,133.2709,133.7766,133.2709,133.6675,29231.0
2025-05-14 10:35:00,134.77,134.77,134.0,134.13,20941.0,133.6279,133.6279,132.8644,132.9933,20941.0
2025-05-14 10:40:00,134.13,134.13,133.68,133.69,16454.0,132.9933,132.9933,132.5471,132.557,16454.0
2025-05-14 10:45:00,133.9,134.33,133.87,134.25,10915.0,132.7653,133.1916,132.7355,133.1123,10915.0
2025-05-14 10:50:00,134.29,134.86,134.26,134.67,10577.0,133.1519,133.7171,133.1222,133.5287,10577.0
2025-05-14 10:55:00,134.69,135.04,134.63,135.04,7031.0,133.5486,133.8956,133.4891,133.8956,7031.0
2025-05-14 11:00:00,134.99,134.99,134.44,134.47,9089.0,133.846,133.846,133.3007,133.3304,9089.0
2025-05-14 11:05:00,134.47,134.47,134.27,134.36,3649.0,133.3304,133.3304,133.1321,133.2214,3649.0
2025-05-14 11:10:00,134.45,134.78,134.45,134.78,8972.0,133.3106,133.6378,133.3106,133.6378,8972.0
2025-05-14 11:15:00,134.7,134.93,134.48,134.48,7453.0,133.5585,133.7865,133.3403,133.3403,7453.0
2025-05-14 11:20:00,134.49,134.91,134.46,134.88,7467.0,133.3503,133.7667,133.3205,133.7369,7467.0
2025-05-14 11:25:00,134.85,135.23,134.85,135.23,11189.0,133.7072,134.084,133.7072,134.084,11189.0
2025-05-14 11:30:00,135.18,135.79,135.08,135.68,18365.0,134.0344,134.6392,133.9353,134.5302,18365.0
2025-05-14 11:35:00,135.61,135.7,135.45,135.49,7660.0,134.4608,134.55,134.3021,134.3418,7660.0
2025-05-14 11:40:00,135.5,135.59,135.31,135.31,10414.0,134.3517,134.4409,134.1633,134.1633,10414.0
2025-05-14 11:45:00,135.38,135.43,135.12,135.12,10176.0,134.2327,134.2823,133.9749,133.9749,10176.0
2025-05-14 11:50:00,135.07,135.22,134.91,135.2,6311.0,133.9253,134.0741,133.7667,134.0542,6311.0
2025-05-14 11:55:00,135.16,135.28,135.1,135.19,8431.0,134.0146,134.1336,133.9551,134.0443,8431.0
2025-05-14 12:00:00,135.13,135.33,135.02,135.28,4372.0,133.9848,134.1831,133.8758,134.1336,4372.0
2025-05-14 12:05:00,135.34,135.43,135.24,135.27,4825.0,134.1931,134.2823,134.0939,134.1236,4825.0
2025-05-14 12:10:00,135.27,135.42,135.23,135.33,4952.0,134.1236,134.2724,134.084,134.1831,4952.0
2025-05-14 12:15:00,135.31,135.39,135.21,135.34,7020.0,134.1633,134.2426,134.0642,134.1931,7020.0
2025-05-14 12:20:00,135.37,135.44,135.23,135.33,7296.0,134.2228,134.2922,134.084,134.1831,7296.0
2025-05-14 12:25:00,135.4,135.51,135.33,135.5,7672.0,134.2525,134.3616,134.1831,134.3517,7672.0
2025-05-14 12:30:00,135.44,135.7,135.44,135.61,8169.0,134.2922,134.55,134.2922,134.4608,8169.0
2025-05-14 12:35:00,135.61,135.83,135.54,135.55,19240.0,134.4608,134.6789,134.3914,134.4013,19240.0
2025-05-14 12:40:00,135.66,135.66,135.53,135.66,5291.0,134.5103,134.5103,134.3814,134.5103,5291.0
2025-05-14 12:45:00,135.65,135.73,135.58,135.65,3224.0,134.5004,134.5797,134.431,134.5004,3224.0
2025-05-14 12:50:00,135.58,135.6,135.35,135.36,6612.0,134.431,134.4508,134.203,134.2129,6612.0
2025-05-14 12:55:00,135.38,135.38,135.09,135.31,40937.0,134.2327,134.2327,133.9452,134.1633,40937.0
2025-05-14 13:00:00,135.26,135.42,135.22,135.38,3577.0,134.1137,134.2724,134.0741,134.2327,3577.0
2025-05-14 13:05:00,135.45,135.75,135.45,135.75,4725.0,134.3021,134.5996,134.3021,134.5996,4725.0
2025-05-14 13:10:00,135.68,135.71,135.51,135.55,6060.0,134.5302,134.5599,134.3616,134.4013,6060.0
2025-05-14 13:15:00,135.55,135.56,135.14,135.14,5502.0,134.4013,134.4112,133.9947,133.9947,5502.0
2025-05-14 13:20:00,135.06,135.17,134.93,135.17,8228.0,133.9154,134.0245,133.7865,134.0245,8228.0
2025-05-14 13:25:00,135.13,135.25,135.05,135.25,7339.0,133.9848,134.1038,133.9055,134.1038,7339.0
2025-05-14 13:30:00,135.19,135.36,135.15,135.28,5431.0,134.0443,134.2129,134.0047,134.1336,5431.0
2025-05-14 13:35:00,135.24,135.48,135.23,135.48,4206.0,134.0939,134.3319,134.084,134.3319,4206.0
2025-05-14 13:40:00,135.47,135.5,135.34,135.42,8814.0,134.3219,134.3517,134.1931,134.2724,8814.0
2025-05-14 13:45:00,135.39,135.39,135.26,135.28,6064.0,134.2426,134.2426,134.1137,134.1336,6064.0
2025-05-14 13:50:00,135.26,135.42,135.16,135.21,9328.0,134.1137,134.2724,134.0146,134.0642,9328.0
2025-05-14 13:55:00,135.21,135.23,135.02,135.03,6984.0,134.0642,134.084,133.8758,133.8857,6984.0
2025-05-14 14:00:00,135.07,135.11,135.02,135.08,7823.0,133.9253,133.965,133.8758,133.9353,7823.0
2025-05-14 14:05:00,135.08,135.25,134.87,134.88,18842.0,133.9353,134.1038,133.727,133.7369,18842.0
2025-05-14 14:10:00,134.9,134.95,134.72,134.77,16451.0,133.7568,133.8064,133.5783,133.6279,16451.0
2025-05-14 14:15:00,134.77,134.94,134.73,134.84,14233.0,133.6279,133.7964,133.5882,133.6973,14233.0
2025-05-14 14:20:00,134.9,134.91,134.72,134.75,6077.0,133.7568,133.7667,133.5783,133.6081,6077.0
2025-05-14 14:25:00,134.77,134.82,134.53,134.76,15899.0,133.6279,133.6775,133.3899,133.618,15899.0
2025-05-14 14:30:00,134.79,135.0,134.75,134.96,12054.0,133.6477,133.8559,133.6081,133.8163,12054.0
2025-05-14 14:35:00,134.99,135.11,134.78,134.83,10134.0,133.846,133.965,133.6378,133.6874,10134.0
2025-05-14 14:40:00,134.87,135.11,134.87,134.94,22429.0,133.727,133.965,133.727,133.7964,22429.0
2025-05-14 14:45:00,134.98,135.21,134.9,135.11,6648.0,133.8361,134.0642,133.7568,133.965,6648.0
2025-05-14 14:50:00,135.14,135.17,135.01,135.07,9558.0,133.9947,134.0245,133.8658,133.9253,9558.0
2025-05-14 14:55:00,135.02,135.05,134.94,135.0,9685.0,133.8758,133.9055,133.7964,133.8559,9685.0
2025-05-14 15:00:00,135.0,135.13,134.86,135.07,21776.0,133.8559,133.9848,133.7171,133.9253,21776.0
2025-05-14 15:05:00,135.05,135.31,135.04,135.19,8894.0,133.9055,134.1633,133.8956,134.0443,8894.0
2025-05-14 15:10:00,135.21,135.28,135.12,135.15,9178.0,134.0642,134.1336,133.9749,134.0047,9178.0
2025-05-14 15:15:00,135.13,135.26,134.91,135.11,18464.0,133.9848,134.1137,133.7667,133.965,18464.0
2025-05-14 15:20:00,135.16,135.19,135.04,135.04,12378.0,134.0146,134.0443,133.8956,133.8956,12378.0
2025-05-14 15:25:00,135.01,135.12,134.97,135.01,8907.0,133.8658,133.9749,133.8262,133.8658,8907.0
2025-05-14 15:30:00,135.01,135.04,134.88,134.93,9626.0,133.8658,133.8956,133.7369,133.7865,9626.0
2025-05-14 15:35:00,134.91,134.94,134.51,134.59,28490.0,133.7667,133.7964,133.3701,133.4494,28490.0
2025-05-14 15:40:00,134.6,134.75,134.5,134.58,29185.0,133.4593,133.6081,133.3602,133.4395,29185.0
2025-05-14 15:45:00,134.59,134.77,134.36,134.72,44328.0,133.4494,133.6279,133.2214,133.5783,44328.0
2025-05-14 15:50:00,134.75,134.76,134.39,134.48,63197.0,133.6081,133.618,133.2511,133.3403,63197.0
2025-05-14 15:55:00,134.41,134.56,134.08,134.33,235826.0,133.2709,133.4197,132.9437,133.1916,235826.0
2025-05-15 09:30:00,132.46,133.33,132.0,132.61,61459.0,131.3375,132.2001,130.8814,131.4862,61459.0
2025-05-15 09:35:00,132.7,133.44,132.59,133.44,7906.0,131.5754,132.3092,131.4664,132.3092,7906.0
2025-05-15 09:40:00,133.31,133.45,133.02,133.03,13269.0,132.1803,132.3191,131.8927,131.9026,13269.0
2025-05-15 09:45:00,133.0,133.05,132.64,133.04,9674.0,131.8729,131.9225,131.5159,131.9125,9674.0
2025-05-15 09:50:00,133.18,133.58,133.1,133.56,10585.0,132.0514,132.448,131.972,132.4281,10585.0
2025-05-15 09:55:00,133.53,133.53,133.1,133.25,10665.0,132.3984,132.3984,131.972,132.1208,10665.0
2025-05-15 10:00:00,133.27,133.53,133.14,133.33,25430.0,132.1406,132.3984,132.0117,132.2001,25430.0
2025-05-15 10:05:00,133.21,133.21,132.57,132.92,17616.0,132.0811,132.0811,131.4465,131.7936,17616.0
2025-05-15 10:10:00,132.89,133.05,132.79,132.86,6710.0,131.7638,131.9225,131.6647,131.7341,6710.0
2025-05-15 10:15:00,132.77,132.95,132.52,132.86,7653.0,131.6448,131.8233,131.3969,131.7341,7653.0
2025-05-15 10:20:00,132.94,133.07,132.7,132.86,14051.0,131.8134,131.9423,131.5754,131.7341,14051.0
2025-05-15 10:25:00,132.83,132.9,132.29,132.33,11335.0,131.7043,131.7737,131.1689,131.2086,11335.0
2025-05-15 10:30:00,132.33,132.61,132.27,132.58,6431.0,131.2086,131.4862,131.1491,131.4564,6431.0
2025-05-15 10:35:00,132.47,132.81,132.4,132.79,7130.0,131.3474,131.6845,131.278,131.6647,7130.0
2025-05-15 10:40:00,132.79,132.97,132.71,132.84,15495.0,131.6647,131.8431,131.5853,131.7142,15495.0
2025-05-15 10:45:00,132.88,132.9,132.59,132.62,13881.0,131.7539,131.7737,131.4664,131.4961,13881.0
2025-05-15 10:50:00,132.62,132.91,132.61,132.82,6174.0,131.4961,131.7836,131.4862,131.6944,6174.0
2025-05-15 10:55:00,132.78,133.07,132.73,132.93,21850.0,131.6547,131.9423,131.6052,131.8035,21850.0
2025-05-15 11:00:00,132.93,132.93,132.72,132.85,12775.0,131.8035,131.8035,131.5953,131.7242,12775.0
2025-05-15 11:05:00,132.89,132.92,132.64,132.64,6740.0,131.7638,131.7936,131.5159,131.5159,6740.0
2025-05-15 11:10:00,132.63,132.77,132.56,132.56,3575.0,131.506,131.6448,131.4366,131.4366,3575.0
2025-05-15 11:15:00,132.6,132.99,132.55,132.89,11041.0,131.4763,131.863,131.4267,131.7638,11041.0
2025-05-15 11:20:00,132.9,133.14,132.84,133.0,6171.0,131.7737,132.0117,131.7142,131.8729,6171.0
2025-05-15 11:25:00,132.99,132.99,132.81,132.81,6502.0,131.863,131.863,131.6845,131.6845,6502.0
2025-05-15 11:30:00,132.85,132.94,132.7,132.71,3967.0,131.7242,131.8134,131.5754,131.5853,3967.0
2025-05-15 11:35:00,132.7,132.84,132.55,132.75,11483.0,131.5754,131.7142,131.4267,131.625,11483.0
2025-05-15 11:40:00,132.76,133.19,132.7,133.02,21230.0,131.6349,132.0613,131.5754,131.8927,21230.0
2025-05-15 11:45:00,133.0,133.34,133.0,133.25,20123.0,131.8729,132.21,131.8729,132.1208,20123.0
2025-05-15 11:50:00,133.28,133.43,133.15,133.39,10636.0,132.1505,132.2992,132.0216,132.2596,10636.0
2025-05-15 11:55:00,133.41,133.5,133.27,133.31,9072.0,132.2794,132.3686,132.1406,132.1803,9072.0
2025-05-15 12:00:00,133.29,133.7,133.23,133.67,21620.0,132.1604,132.5669,132.1009,132.5372,21620.0
2025-05-15 12:05:00,133.68,133.82,133.62,133.73,7830.0,132.5471,132.6859,132.4876,132.5967,7830.0
2025-05-15 12:10:00,133.73,133.73,133.59,133.68,9014.0,132.5967,132.5967,132.4579,132.5471,9014.0
2025-05-15 12:15:00,133.7,133.88,133.68,133.75,11776.0,132.5669,132.7454,132.5471,132.6165,11776.0
2025-05-15 12:20:00,133.72,133.75,133.63,133.66,11528.0,132.5868,132.6165,132.4975,132.5273,11528.0
2025-05-15 12:25:00,133.65,133.7,133.52,133.69,8150.0,132.5174,132.5669,132.3885,132.557,8150.0
2025-05-15 12:30:00,133.73,133.82,133.7,133.81,7564.0,132.5967,132.6859,132.5669,132.676,7564.0
2025-05-15 12:35:00,133.82,133.99,133.73,133.96,4480.0,132.6859,132.8545,132.5967,132.8247,4480.0
2025-05-15 12:40:00,133.94,133.94,133.7,133.7,11132.0,132.8049,132.8049,132.5669,132.5669,11132.0
2025-05-15 12:45:00,133.76,133.76,133.63,133.63,4798.0,132.6264,132.6264,132.4975,132.4975,4798.0
2025-05-15 12:50:00,133.68,133.72,133.51,133.56,7379.0,132.5471,132.5868,132.3786,132.4281,7379.0
2025-05-15 12:55:00,133.58,133.87,133.54,133.86,9123.0,132.448,132.7355,132.4083,132.7256,9123.0
2025-05-15 13:00:00,133.89,133.9,133.74,133.78,11633.0,132.7553,132.7653,132.6066,132.6463,11633.0
2025-05-15 13:05:00,133.87,134.0,133.85,133.97,6501.0,132.7355,132.8644,132.7157,132.8347,6501.0
2025-05-15 13:10:00,133.93,133.96,133.79,133.88,13623.0,132.795,132.8247,132.6562,132.7454,13623.0
2025-05-15 13:15:00,133.9,134.0,133.89,133.97,4740.0,132.7653,132.8644,132.7553,132.8347,4740.0
2025-05-15 13:20:00,133.97,134.15,133.94,134.15,5079.0,132.8347,133.0131,132.8049,133.0131,5079.0
2025-05-15 13:25:00,134.17,134.2,134.06,134.08,7493.0,133.033,133.0627,132.9239,132.9437,7493.0
2025-05-15 13:30:00,134.11,134.11,133.92,133.96,4844.0,132.9735,132.9735,132.7851,132.8247,4844.0
2025-05-15 13:35:00,133.93,134.11,133.92,134.04,4189.0,132.795,132.9735,132.7851,132.9041,4189.0
2025-05-15 13:40:00,134.06,134.22,133.97,134.19,9229.0,132.9239,133.0825,132.8347,133.0528,9229.0
2025-05-15 13:45:00,134.19,134.39,134.14,134.39,3741.0,133.0528,133.2511,133.0032,133.2511,3741.0
2025-05-15 13:50:00,134.34,134.54,134.29,134.45,13699.0,133.2015,133.3998,133.1519,133.3106,13699.0
2025-05-15 13:55:00,134.42,134.61,134.41,134.52,7084.0,133.2808,133.4692,133.2709,133.38,7084.0
2025-05-15 14:00:00,134.49,134.67,134.46,134.52,19555.0,133.3503,133.5287,133.3205,133.38,19555.0
2025-05-15 14:05:00,134.54,134.54,134.36,134.49,6029.0,133.3998,133.3998,133.2214,133.3503,6029.0
2025-05-15 14:10:00,134.53,134.68,134.53,134.63,7629.0,133.3899,133.5386,133.3899,133.4891,7629.0
2025-05-15 14:15:00,134.61,134.68,134.56,134.6,9322.0,133.4692,133.5386,133.4197,133.4593,9322.0
2025-05-15 14:20:00,134.61,134.68,134.49,134.68,7110.0,133.4692,133.5386,133.3503,133.5386,7110.0
2025-05-15 14:25:00,134.75,134.91,134.7,134.91,7839.0,133.6081,133.7667,133.5585,133.7667,7839.0
2025-05-15 14:30:00,134.89,135.0,134.87,135.0,9195.0,133.7469,133.8559,133.727,133.8559,9195.0
2025-05-15 14:35:00,135.03,135.04,134.91,134.97,5846.0,133.8857,133.8956,133.7667,133.8262,5846.0
2025-05-15 14:40:00,134.94,135.01,134.85,134.91,4826.0,133.7964,133.8658,133.7072,133.7667,4826.0
2025-05-15 14:45:00,134.91,134.92,134.74,134.86,13071.0,133.7667,133.7766,133.5981,133.7171,13071.0
2025-05-15 14:50:00,134.9,134.99,134.87,134.94,8391.0,133.7568,133.846,133.727,133.7964,8391.0
2025-05-15 14:55:00,134.93,134.94,134.77,134.92,12144.0,133.7865,133.7964,133.6279,133.7766,12144.0
2025-05-15 15:00:00,134.88,135.04,134.84,134.99,8511.0,133.7369,133.8956,133.6973,133.846,8511.0
2025-05-15 15:05:00,134.99,135.11,134.82,134.82,8136.0,133.846,133.965,133.6775,133.6775,8136.0
2025-05-15 15:10:00,134.84,134.98,134.78,134.92,10012.0,133.6973,133.8361,133.6378,133.7766,10012.0
2025-05-15 15:15:00,134.92,135.06,134.87,135.02,9553.0,133.7766,133.9154,133.727,133.8758,9553.0
2025-05-15 15:20:00,135.04,135.21,135.0,135.18,13692.0,133.8956,134.0642,133.8559,134.0344,13692.0
2025-05-15 15:25:00,135.2,135.29,135.1,135.14,11853.0,134.0542,134.1435,133.9551,133.9947,11853.0
2025-05-15 15:30:00,135.21,135.38,135.19,135.21,14733.0,134.0642,134.2327,134.0443,134.0642,14733.0
2025-05-15 15:35:00,135.23,135.3,135.11,135.11,14106.0,134.084,134.1534,133.965,133.965,14106.0
2025-05-15 15:40:00,135.06,135.13,134.96,135.03,21482.0,133.9154,133.9848,133.8163,133.8857,21482.0
2025-05-15 15:45:00,135.06,135.24,134.96,135.09,56547.0,133.9154,134.0939,133.8163,133.9452,56547.0
2025-05-15 15:50:00,135.16,135.39,134.98,135.13,49975.0,134.0146,134.2426,133.8361,133.9848,49975.0
2025-05-15 15:55:00,135.1,135.52,135.06,135.39,130157.0,133.9551,134.3715,133.9154,134.2426,130157.0
2025-05-16 09:30:00,135.71,136.07,134.55,134.78,99177.0,134.5599,134.9169,133.4097,133.6378,99177.0
2025-05-16 09:35:00,135.01,135.23,134.84,135.0,4607.0,133.8658,134.084,133.6973,133.8559,4607.0
2025-05-16 09:40:00,135.04,135.34,134.71,134.72,5245.0,133.8956,134.1931,133.5684,133.5783,5245.0
2025-05-16 09:45:00,134.72,134.93,134.45,134.47,12342.0,133.5783,133.7865,133.3106,133.3304,12342.0
2025-05-16 09:50:00,134.49,134.75,134.42,134.64,12259.0,133.3503,133.6081,133.2808,133.499,12259.0
2025-05-16 09:55:00,134.76,134.86,134.38,134.55,5267.0,133.618,133.7171,133.2412,133.4097,5267.0
2025-05-16 10:00:00,134.46,134.6,134.14,134.39,18433.0,133.3205,133.4593,133.0032,133.2511,18433.0
2025-05-16 10:05:00,134.39,134.57,134.09,134.55,9381.0,133.2511,133.4296,132.9536,133.4097,9381.0
2025-05-16 10:10:00,134.54,134.92,134.54,134.9,10711.0,133.3998,133.7766,133.3998,133.7568,10711.0
2025-05-16 10:15:00,134.79,135.06,134.68,135.0,27479.0,133.6477,133.9154,133.5386,133.8559,27479.0
2025-05-16 10:20:00,135.0,135.39,134.94,135.29,19057.0,133.8559,134.2426,133.7964,134.1435,19057.0
2025-05-16 10:25:00,135.3,135.35,135.08,135.15,7565.0,134.1534,134.203,133.9353,134.0047,7565.0
2025-05-16 10:30:00,135.05,135.09,134.63,134.64,7741.0,133.9055,133.9452,133.4891,133.499,7741.0
2025-05-16 10:35:00,134.68,134.94,134.57,134.93,18408.0,133.5386,133.7964,133.4296,133.7865,18408.0
2025-05-16 10:40:00,134.84,134.89,134.77,134.86,4265.0,133.6973,133.7469,133.6279,133.7171,4265.0
2025-05-16 10:45:00,134.86,134.91,134.66,134.69,5011.0,133.7171,133.7667,133.5188,133.5486,5011.0
2025-05-16 10:50:00,134.75,134.82,134.56,134.73,8252.0,133.6081,133.6775,133.4197,133.5882,8252.0
2025-05-16 10:55:00,134.73,134.91,134.72,134.77,8452.0,133.5882,133.7667,133.5783,133.6279,8452.0
2025-05-16 11:00:00,134.79,134.9,134.75,134.75,2750.0,133.6477,133.7568,133.6081,133.6081,2750.0
2025-05-16 11:05:00,134.7,134.73,134.66,134.7,4993.0,133.5585,133.5882,133.5188,133.5585,4993.0
2025-05-16 11:10:00,134.71,135.24,134.7,135.24,16353.0,133.5684,134.0939,133.5585,134.0939,16353.0
2025-05-16 11:15:00,135.16,135.16,134.76,134.8,6200.0,134.0146,134.0146,133.618,133.6576,6200.0
2025-05-16 11:20:00,134.81,134.9,134.73,134.84,3758.0,133.6675,133.7568,133.5882,133.6973,3758.0
2025-05-16 11:25:00,134.79,134.84,134.7,134.79,4054.0,133.6477,133.6973,133.5585,133.6477,4054.0
2025-05-16 11:30:00,134.79,134.86,134.51,134.61,11509.0,133.6477,133.7171,133.3701,133.4692,11509.0
2025-05-16 11:35:00,134.61,134.79,134.6,134.72,9749.0,133.4692,133.6477,133.4593,133.5783,9749.0
2025-05-16 11:40:00,134.78,134.85,134.7,134.84,6349.0,133.6378,133.7072,133.5585,133.6973,6349.0
2025-05-16 11:45:00,134.84,134.87,134.75,134.75,3653.0,133.6973,133.727,133.6081,133.6081,3653.0
2025-05-16 11:50:00,134.78,134.82,134.73,134.82,5326.0,133.6378,133.6775,133.5882,133.6775,5326.0
2025-05-16 11:55:00,134.83,134.99,134.78,134.91,2452.0,133.6874,133.846,133.6378,133.7667,2452.0
2025-05-16 12:00:00,134.91,135.06,134.82,134.99,7895.0,133.7667,133.9154,133.6775,133.846,7895.0
2025-05-16 12:05:00,135.03,135.32,135.0,135.32,12013.0,133.8857,134.1732,133.8559,134.1732,12013.0
2025-05-16 12:10:00,135.23,135.33,135.23,135.27,3909.0,134.084,134.1831,134.084,134.1236,3909.0
2025-05-16 12:15:00,135.21,135.36,135.21,135.3,6045.0,134.0642,134.2129,134.0642,134.1534,6045.0
2025-05-16 12:20:00,135.35,135.36,135.22,135.22,6021.0,134.203,134.2129,134.0741,134.0741,6021.0
2025-05-16 12:25:00,135.28,135.28,135.07,135.12,4359.0,134.1336,134.1336,133.9253,133.9749,4359.0
2025-05-16 12:30:00,135.11,135.36,135.11,135.32,6701.0,133.965,134.2129,133.965,134.1732,6701.0
2025-05-16 12:35:00,135.29,135.36,135.21,135.34,2360.0,134.1435,134.2129,134.0642,134.1931,2360.0
2025-05-16 12:40:00,135.34,135.44,135.28,135.31,4616.0,134.1931,134.2922,134.1336,134.1633,4616.0
2025-05-16 12:45:00,135.26,135.33,135.2,135.23,7712.0,134.1137,134.1831,134.0542,134.084,7712.0
2025-05-16 12:50:00,135.28,135.3,135.15,135.18,7411.0,134.1336,134.1534,134.0047,134.0344,7411.0
2025-05-16 12:55:00,135.19,135.37,135.19,135.33,8314.0,134.0443,134.2228,134.0443,134.1831,8314.0
2025-05-16 13:00:00,135.33,135.37,135.21,135.27,17107.0,134.1831,134.2228,134.0642,134.1236,17107.0
2025-05-16 13:05:00,135.28,135.36,135.24,135.25,5198.0,134.1336,134.2129,134.0939,134.1038,5198.0
2025-05-16 13:10:00,135.3,135.45,135.24,135.45,4749.0,134.1534,134.3021,134.0939,134.3021,4749.0
2025-05-16 13:15:00,135.46,135.71,135.46,135.49,12200.0,134.312,134.5599,134.312,134.3418,12200.0
2025-05-16 13:20:00,135.48,135.62,135.47,135.59,2441.0,134.3319,134.4707,134.3219,134.4409,2441.0
2025-05-16 13:25:00,135.64,135.73,135.63,135.67,6557.0,134.4905,134.5797,134.4806,134.5203,6557.0
2025-05-16 13:30:00,135.68,135.76,135.65,135.68,4825.0,134.5302,134.6095,134.5004,134.5302,4825.0
2025-05-16 13:35:00,135.66,135.67,135.51,135.53,3252.0,134.5103,134.5203,134.3616,134.3814,3252.0
2025-05-16 13:40:00,135.5,135.55,135.45,135.54,7130.0,134.3517,134.4013,134.3021,134.3914,7130.0
2025-05-16 13:45:00,135.58,135.7,135.56,135.67,4477.0,134.431,134.55,134.4112,134.5203,4477.0
2025-05-16 13:50:00,135.66,135.7,135.6,135.64,3456.0,134.5103,134.55,134.4508,134.4905,3456.0
2025-05-16 13:55:00,135.63,135.7,135.59,135.64,6138.0,134.4806,134.55,134.4409,134.4905,6138.0
2025-05-16 14:00:00,135.68,135.8,135.66,135.8,3696.0,134.5302,134.6492,134.5103,134.6492,3696.0
2025-05-16 14:05:00,135.84,135.84,135.57,135.58,5700.0,134.6888,134.6888,134.4211,134.431,5700.0
2025-05-16 14:10:00,135.58,135.58,135.49,135.49,3967.0,134.431,134.431,134.3418,134.3418,3967.0
2025-05-16 14:15:00,135.5,135.54,135.32,135.37,5030.0,134.3517,134.3914,134.1732,134.2228,5030.0
2025-05-16 14:20:00,135.35,135.59,135.35,135.51,16393.0,134.203,134.4409,134.203,134.3616,16393.0
2025-05-16 14:25:00,135.51,135.51,135.33,135.36,5411.0,134.3616,134.3616,134.1831,134.2129,5411.0
2025-05-16 14:30:00,135.34,135.55,135.33,135.52,9628.0,134.1931,134.4013,134.1831,134.3715,9628.0
2025-05-16 14:35:00,135.53,135.55,135.42,135.55,5414.0,134.3814,134.4013,134.2724,134.4013,5414.0
2025-05-16 14:40:00,135.57,135.64,135.53,135.58,8716.0,134.4211,134.4905,134.3814,134.431,8716.0
2025-05-16 14:45:00,135.61,135.61,135.52,135.58,5515.0,134.4608,134.4608,134.3715,134.431,5515.0
2025-05-16 14:50:00,135.59,135.61,135.52,135.57,6553.0,134.4409,134.4608,134.3715,134.4211,6553.0
2025-05-16 14:55:00,135.58,135.58,135.43,135.47,11748.0,134.431,134.431,134.2823,134.3219,11748.0
2025-05-16 15:00:00,135.45,135.63,135.41,135.58,11265.0,134.3021,134.4806,134.2625,134.431,11265.0
2025-05-16 15:05:00,135.59,135.74,135.58,135.68,10983.0,134.4409,134.5897,134.431,134.5302,10983.0
2025-05-16 15:10:00,135.68,135.72,135.59,135.59,16534.0,134.5302,134.5698,134.4409,134.4409,16534.0
2025-05-16 15:15:00,135.59,135.68,135.52,135.64,10543.0,134.4409,134.5302,134.3715,134.4905,10543.0
2025-05-16 15:20:00,135.65,135.69,135.58,135.58,10764.0,134.5004,134.5401,134.431,134.431,10764.0
2025-05-16 15:25:00,135.59,135.7,135.55,135.67,13908.0,134.4409,134.55,134.4013,134.5203,13908.0
2025-05-16 15:30:00,135.67,135.92,135.63,135.89,20555.0,134.5203,134.7681,134.4806,134.7384,20555.0
2025-05-16 15:35:00,135.89,135.97,135.85,135.91,12027.0,134.7384,134.8177,134.6987,134.7582,12027.0
2025-05-16 15:40:00,135.94,135.97,135.84,135.97,21673.0,134.788,134.8177,134.6888,134.8177,21673.0
2025-05-16 15:45:00,135.97,135.97,135.76,135.76,23979.0,134.8177,134.8177,134.6095,134.6095,23979.0
2025-05-16 15:50:00,135.72,135.94,135.66,135.77,30376.0,134.5698,134.788,134.5103,134.6194,30376.0
2025-05-16 15:55:00,135.8,135.86,135.65,135.73,111340.0,134.6492,134.7086,134.5004,134.5797,111340.0
2025-05-19 09:30:00,134.02,134.38,133.5,133.89,54291.0,132.8842,133.2412,132.3686,132.7553,54291.0
2025-05-19 09:35:00,133.8,134.05,132.9,133.8,16737.0,132.6661,132.914,131.7737,132.6661,16737.0
2025-05-19 09:40:00,133.84,133.84,133.21,133.27,8546.0,132.7058,132.7058,132.0811,132.1406,8546.0
2025-05-19 09:45:00,133.31,133.66,133.05,133.62,12313.0,132.1803,132.5273,131.9225,132.4876,12313.0
2025-05-19 09:50:00,133.53,134.12,133.4,134.07,24485.0,132.3984,132.9834,132.2695,132.9338,24485.0
2025-05-19 09:55:00,134.12,134.47,134.12,134.29,13186.0,132.9834,133.3304,132.9834,133.1519,13186.0
2025-05-19 10:00:00,134.36,134.62,134.36,134.62,12808.0,133.2214,133.4792,133.2214,133.4792,12808.0
2025-05-19 10:05:00,134.56,134.95,134.52,134.82,11507.0,133.4197,133.8064,133.38,133.6775,11507.0
2025-05-19 10:10:00,134.81,134.99,134.52,134.57,10284.0,133.6675,133.846,133.38,133.4296,10284.0
2025-05-19 10:15:00,134.64,134.93,134.57,134.78,4903.0,133.499,133.7865,133.4296,133.6378,4903.0
2025-05-19 10:20:00,134.74,134.79,134.65,134.73,4098.0,133.5981,133.6477,133.5089,133.5882,4098.0
2025-05-19 10:25:00,134.72,134.72,134.56,134.71,5796.0,133.5783,133.5783,133.4197,133.5684,5796.0
2025-05-19 10:30:00,134.78,134.86,134.58,134.86,3984.0,133.6378,133.7171,133.4395,133.7171,3984.0
2025-05-19 10:35:00,134.82,134.92,134.81,134.89,5843.0,133.6775,133.7766,133.6675,133.7469,5843.0
2025-05-19 10:40:00,134.92,134.94,134.67,134.71,10715.0,133.7766,133.7964,133.5287,133.5684,10715.0
2025-05-19 10:45:00,134.68,134.7,134.33,134.35,11621.0,133.5386,133.5585,133.1916,133.2114,11621.0
2025-05-19 10:50:00,134.34,134.64,134.29,134.58,11345.0,133.2015,133.499,133.1519,133.4395,11345.0
2025-05-19 10:55:00,134.58,134.6,134.4,134.45,7957.0,133.4395,133.4593,133.261,133.3106,7957.0
2025-05-19 11:00:00,134.45,134.68,134.31,134.67,8674.0,133.3106,133.5386,133.1718,133.5287,8674.0
2025-05-19 11:05:00,134.72,134.77,134.5,134.52,6444.0,133.5783,133.6279,133.3602,133.38,6444.0
2025-05-19 11:10:00,134.48,134.57,134.39,134.4,8535.0,133.3403,133.4296,133.2511,133.261,8535.0
2025-05-19 11:15:00,134.35,134.35,134.16,134.22,6294.0,133.2114,133.2114,133.0231,133.0825,6294.0
2025-05-19 11:20:00,134.27,134.36,134.24,134.25,4975.0,133.1321,133.2214,133.1024,133.1123,4975.0
2025-05-19 11:25:00,134.22,134.26,134.05,134.2,4741.0,133.0825,133.1222,132.914,133.0627,4741.0
2025-05-19 11:30:00,134.3,134.3,133.82,133.83,14317.0,133.1619,133.1619,132.6859,132.6958,14317.0
2025-05-19 11:35:00,133.88,134.02,133.8,133.99,8759.0,132.7454,132.8842,132.6661,132.8545,8759.0
2025-05-19 11:40:00,134.02,134.12,133.97,134.05,7878.0,132.8842,132.9834,132.8347,132.914,7878.0
2025-05-19 11:45:00,134.06,134.16,134.0,134.07,5159.0,132.9239,133.0231,132.8644,132.9338,5159.0
2025-05-19 11:50:00,134.06,134.11,133.96,134.03,21288.0,132.9239,132.9735,132.8247,132.8942,21288.0
2025-05-19 11:55:00,134.04,134.36,134.04,134.36,7765.0,132.9041,133.2214,132.9041,133.2214,7765.0
2025-05-19 12:00:00,134.36,134.36,134.29,134.35,3600.0,133.2214,133.2214,133.1519,133.2114,3600.0
2025-05-19 12:05:00,134.31,134.37,134.29,134.3,4889.0,133.1718,133.2313,133.1519,133.1619,4889.0
2025-05-19 12:10:00,134.34,134.59,134.28,134.59,11892.0,133.2015,133.4494,133.142,133.4494,11892.0
2025-05-19 12:15:00,134.62,134.7,134.59,134.63,14829.0,133.4792,133.5585,133.4494,133.4891,14829.0
2025-05-19 12:20:00,134.58,134.69,134.53,134.53,5284.0,133.4395,133.5486,133.3899,133.3899,5284.0
2025-05-19 12:25:00,134.53,134.72,134.49,134.67,8340.0,133.3899,133.5783,133.3503,133.5287,8340.0
2025-05-19 12:30:00,134.68,134.7,134.56,134.6,4642.0,133.5386,133.5585,133.4197,133.4593,4642.0
2025-05-19 12:35:00,134.63,134.69,134.55,134.56,3895.0,133.4891,133.5486,133.4097,133.4197,3895.0
2025-05-19 12:40:00,134.52,134.52,134.03,134.19,10673.0,133.38,133.38,132.8942,133.0528,10673.0
2025-05-19 12:45:00,134.14,134.43,134.07,134.36,5649.0,133.0032,133.2908,132.9338,133.2214,5649.0
2025-05-19 12:50:00,134.36,134.47,134.29,134.36,15241.0,133.2214,133.3304,133.1519,133.2214,15241.0
2025-05-19 12:55:00,134.36,134.44,134.33,134.36,7152.0,133.2214,133.3007,133.1916,133.2214,7152.0
2025-05-19 13:00:00,134.35,134.48,134.2,134.47,6795.0,133.2114,133.3403,133.0627,133.3304,6795.0
2025-05-19 13:05:00,134.47,134.67,134.46,134.61,5673.0,133.3304,133.5287,133.3205,133.4692,5673.0
2025-05-19 13:10:00,134.61,134.61,134.43,134.52,7776.0,133.4692,133.4692,133.2908,133.38,7776.0
2025-05-19 13:15:00,134.56,134.64,134.53,134.57,5447.0,133.4197,133.499,133.3899,133.4296,5447.0
2025-05-19 13:20:00,134.57,134.66,134.51,134.56,7750.0,133.4296,133.5188,133.3701,133.4197,7750.0
2025-05-19 13:25:00,134.53,134.6,134.51,134.6,2627.0,133.3899,133.4593,133.3701,133.4593,2627.0
2025-05-19 13:30:00,134.59,134.63,134.38,134.61,9756.0,133.4494,133.4891,133.2412,133.4692,9756.0
2025-05-19 13:35:00,134.59,134.6,134.28,134.28,6388.0,133.4494,133.4593,133.142,133.142,6388.0
2025-05-19 13:40:00,134.34,134.35,134.01,134.06,9714.0,133.2015,133.2114,132.8743,132.9239,9714.0
2025-05-19 13:45:00,134.06,134.1,133.98,134.04,5999.0,132.9239,132.9636,132.8446,132.9041,5999.0
2025-05-19 13:50:00,133.99,134.0,133.82,133.82,8690.0,132.8545,132.8644,132.6859,132.6859,8690.0
2025-05-19 13:55:00,133.85,133.9,133.68,133.71,9802.0,132.7157,132.7653,132.5471,132.5769,9802.0
2025-05-19 14:00:00,133.71,133.92,133.71,133.8,4089.0,132.5769,132.7851,132.5769,132.6661,4089.0
2025-05-19 14:05:00,133.77,133.84,133.75,133.83,5731.0,132.6364,132.7058,132.6165,132.6958,5731.0
2025-05-19 14:10:00,133.8,133.8,133.62,133.64,7245.0,132.6661,132.6661,132.4876,132.5075,7245.0
2025-05-19 14:15:00,133.66,133.66,133.28,133.37,10855.0,132.5273,132.5273,132.1505,132.2397,10855.0
2025-05-19 14:20:00,133.39,133.45,133.34,133.44,7352.0,132.2596,132.3191,132.21,132.3092,7352.0
2025-05-19 14:25:00,133.45,133.69,133.45,133.54,12056.0,132.3191,132.557,132.3191,132.4083,12056.0
2025-05-19 14:30:00,133.54,133.67,133.54,133.56,8836.0,132.4083,132.5372,132.4083,132.4281,8836.0
2025-05-19 14:35:00,133.56,133.67,133.56,133.65,4639.0,132.4281,132.5372,132.4281,132.5174,4639.0
2025-05-19 14:40:00,133.68,133.74,133.59,133.66,9046.0,132.5471,132.6066,132.4579,132.5273,9046.0
2025-05-19 14:45:00,133.6,133.63,133.4,133.42,8678.0,132.4678,132.4975,132.2695,132.2893,8678.0
2025-05-19 14:50:00,133.42,133.5,133.37,133.5,8541.0,132.2893,132.3686,132.2397,132.3686,8541.0
2025-05-19 14:55:00,133.5,133.65,133.5,133.6,5170.0,132.3686,132.5174,132.3686,132.4678,5170.0
2025-05-19 15:00:00,133.65,133.7,133.56,133.61,6137.0,132.5174,132.5669,132.4281,132.4777,6137.0
2025-05-19 15:05:00,133.6,133.92,133.59,133.92,8847.0,132.4678,132.7851,132.4579,132.7851,8847.0
2025-05-19 15:10:00,133.91,133.95,133.82,133.88,10279.0,132.7752,132.8148,132.6859,132.7454,10279.0
2025-05-19 15:15:00,133.86,133.94,133.83,133.88,8550.0,132.7256,132.8049,132.6958,132.7454,8550.0
2025-05-19 15:20:00,133.89,134.09,133.88,134.01,9401.0,132.7553,132.9536,132.7454,132.8743,9401.0
2025-05-19 15:25:00,133.99,133.99,133.86,133.86,11728.0,132.8545,132.8545,132.7256,132.7256,11728.0
2025-05-19 15:30:00,133.86,134.02,133.85,133.9,9734.0,132.7256,132.8842,132.7157,132.7653,9734.0
2025-05-19 15:35:00,133.9,133.92,133.79,133.82,10915.0,132.7653,132.7851,132.6562,132.6859,10915.0
2025-05-19 15:40:00,133.82,133.88,133.73,133.81,23022.0,132.6859,132.7454,132.5967,132.676,23022.0
2025-05-19 15:45:00,133.8,133.93,133.78,133.9,27840.0,132.6661,132.795,132.6463,132.7653,27840.0
2025-05-19 15:50:00,133.93,134.27,133.84,134.17,30939.0,132.795,133.1321,132.7058,133.033,30939.0
2025-05-19 15:55:00,134.16,134.42,134.12,134.35,111020.0,133.0231,133.2808,132.9834,133.2114,111020.0
2025-05-20 09:30:00,132.52,133.51,132.46,132.74,57425.0,132.52,133.51,132.46,132.74,57425.0
2025-05-20 09:35:00,132.93,133.06,132.35,132.62,15017.0,132.93,133.06,132.35,132.62,15017.0
2025-05-20 09:40:00,132.52,132.62,131.88,132.02,13104.0,132.52,132.62,131.88,132.02,13104.0
2025-05-20 09:45:00,131.95,132.17,131.85,132.17,7362.0,131.95,132.17,131.85,132.17,7362.0
2025-05-20 09:50:00,132.1,132.55,132.05,132.41,5867.0,132.1,132.55,132.05,132.41,5867.0
2025-05-20 09:55:00,132.42,132.63,132.42,132.49,5260.0,132.42,132.63,132.42,132.49,5260.0
2025-05-20 10:00:00,132.45,132.56,132.3,132.31,5746.0,132.45,132.56,132.3,132.31,5746.0
2025-05-20 10:05:00,132.16,132.21,132.0,132.12,8026.0,132.16,132.21,132.0,132.12,8026.0
2025-05-20 10:10:00,132.14,132.44,132.11,132.43,7017.0,132.14,132.44,132.11,132.43,7017.0
2025-05-20 10:15:00,132.38,132.41,132.22,132.41,5217.0,132.38,132.41,132.22,132.41,5217.0
2025-05-20 10:20:00,132.43,132.58,132.38,132.52,6233.0,132.43,132.58,132.38,132.52,6233.0
2025-05-20 10:25:00,132.59,132.72,132.46,132.59,6012.0,132.59,132.72,132.46,132.59,6012.0
2025-05-20 10:30:00,132.58,133.13,132.57,133.09,10376.0,132.58,133.13,132.57,133.09,10376.0
2025-05-20 10:35:00,133.11,133.43,133.06,133.07,6596.0,133.11,133.43,133.06,133.07,6596.0
2025-05-20 10:40:00,133.08,133.13,132.94,133.13,8539.0,133.08,133.13,132.94,133.13,8539.0
2025-05-20 10:45:00,133.12,133.23,133.09,133.2,10113.0,133.12,133.23,133.09,133.2,10113.0
2025-05-20 10:50:00,133.21,133.21,132.95,133.0,7741.0,133.21,133.21,132.95,133.0,7741.0
2025-05-20 10:55:00,132.98,133.14,132.92,133.06,20245.0,132.98,133.14,132.92,133.06,20245.0
2025-05-20 11:00:00,133.02,133.38,133.02,133.3,10434.0,133.02,133.38,133.02,133.3,10434.0
2025-05-20 11:05:00,133.34,133.5,133.3,133.32,6384.0,133.34,133.5,133.3,133.32,6384.0
2025-05-20 11:10:00,133.32,133.32,133.2,133.21,5114.0,133.32,133.32,133.2,133.21,5114.0
2025-05-20 11:15:00,133.2,133.2,133.02,133.05,5250.0,133.2,133.2,133.02,133.05,5250.0
2025-05-20 11:20:00,133.06,133.2,133.05,133.15,11940.0,133.06,133.2,133.05,133.15,11940.0
2025-05-20 11:25:00,133.14,133.35,133.06,133.32,13635.0,133.14,133.35,133.06,133.32,13635.0
2025-05-20 11:30:00,133.3,133.3,133.05,133.13,10922.0,133.3,133.3,133.05,133.13,10922.0
2025-05-20 11:35:00,133.1,133.13,133.04,133.04,6860.0,133.1,133.13,133.04,133.04,6860.0
2025-05-20 11:40:00,133.04,133.09,132.97,132.98,12686.0,133.04,133.09,132.97,132.98,12686.0
2025-05-20 11:45:00,132.99,132.99,132.71,132.81,12024.0,132.99,132.99,132.71,132.81,12024.0
2025-05-20 11:50:00,132.8,132.88,132.74,132.86,15901.0,132.8,132.88,132.74,132.86,15901.0
2025-05-20 11:55:00,132.86,133.09,132.85,132.98,11854.0,132.86,133.09,132.85,132.98,11854.0
2025-05-20 12:00:00,132.96,132.96,132.75,132.75,8661.0,132.96,132.96,132.75,132.75,8661.0
2025-05-20 12:05:00,132.75,132.76,132.66,132.69,3901.0,132.75,132.76,132.66,132.69,3901.0
2025-05-20 12:10:00,132.69,132.72,132.54,132.58,5758.0,132.69,132.72,132.54,132.58,5758.0
2025-05-20 12:15:00,132.55,132.64,132.42,132.63,9619.0,132.55,132.64,132.42,132.63,9619.0
2025-05-20 12:20:00,132.63,132.71,132.62,132.65,4869.0,132.63,132.71,132.62,132.65,4869.0
2025-05-20 12:25:00,132.69,132.85,132.68,132.84,5351.0,132.69,132.85,132.68,132.84,5351.0
2025-05-20 12:30:00,132.83,132.85,132.66,132.66,6964.0,132.83,132.85,132.66,132.66,6964.0
2025-05-20 12:35:00,132.68,132.68,132.6,132.64,5702.0,132.68,132.68,132.6,132.64,5702.0
2025-05-20 12:40:00,132.64,132.79,132.61,132.77,5842.0,132.64,132.79,132.61,132.77,5842.0
2025-05-20 12:45:00,132.77,132.77,132.7,132.71,4420.0,132.77,132.77,132.7,132.71,4420.0
2025-05-20 12:50:00,132.71,132.84,132.71,132.84,4179.0,132.71,132.84,132.71,132.84,4179.0
2025-05-20 12:55:00,132.85,133.0,132.83,132.97,14898.0,132.85,133.0,132.83,132.97,14898.0
2025-05-20 13:00:00,132.96,133.17,132.9,133.15,7630.0,132.96,133.17,132.9,133.15,7630.0
2025-05-20 13:05:00,133.14,133.14,132.91,132.92,7122.0,133.14,133.14,132.91,132.92,7122.0
2025-05-20 13:10:00,132.95,132.97,132.88,132.97,5885.0,132.95,132.97,132.88,132.97,5885.0
2025-05-20 13:15:00,132.95,133.06,132.88,132.93,4881.0,132.95,133.06,132.88,132.93,4881.0
2025-05-20 13:20:00,132.93,132.93,132.78,132.86,4200.0,132.93,132.93,132.78,132.86,4200.0
2025-05-20 13:25:00,132.87,132.97,132.86,132.94,5055.0,132.87,132.97,132.86,132.94,5055.0
2025-05-20 13:30:00,132.94,133.0,132.87,133.0,4203.0,132.94,133.0,132.87,133.0,4203.0
2025-05-20 13:35:00,132.99,133.11,132.91,133.1,19656.0,132.99,133.11,132.91,133.1,19656.0
2025-05-20 13:40:00,133.12,133.12,133.02,133.05,4446.0,133.12,133.12,133.02,133.05,4446.0
2025-05-20 13:45:00,133.05,133.05,132.94,133.03,7719.0,133.05,133.05,132.94,133.03,7719.0
2025-05-20 13:50:00,133.03,133.04,132.78,132.78,11729.0,133.03,133.04,132.78,132.78,11729.0
2025-05-20 13:55:00,132.83,132.91,132.8,132.88,7841.0,132.83,132.91,132.8,132.88,7841.0
2025-05-20 14:00:00,132.86,132.88,132.67,132.71,10921.0,132.86,132.88,132.67,132.71,10921.0
2025-05-20 14:05:00,132.77,132.81,132.71,132.78,3497.0,132.77,132.81,132.71,132.78,3497.0
2025-05-20 14:10:00,132.79,132.79,132.61,132.65,7083.0,132.79,132.79,132.61,132.65,7083.0
2025-05-20 14:15:00,132.65,132.65,132.41,132.56,14399.0,132.65,132.65,132.41,132.56,14399.0
2025-05-20 14:20:00,132.56,132.57,132.23,132.47,15093.0,132.56,132.57,132.23,132.47,15093.0
2025-05-20 14:25:00,132.47,132.5,132.06,132.09,25881.0,132.47,132.5,132.06,132.09,25881.0
2025-05-20 14:30:00,132.09,132.39,132.07,132.39,14878.0,132.09,132.39,132.07,132.39,14878.0
2025-05-20 14:35:00,132.39,132.53,132.35,132.52,22530.0,132.39,132.53,132.35,132.52,22530.0
2025-05-20 14:40:00,132.48,132.51,132.25,132.36,9338.0,132.48,132.51,132.25,132.36,9338.0
2025-05-20 14:45:00,132.39,132.4,132.21,132.28,19133.0,132.39,132.4,132.21,132.28,19133.0
2025-05-20 14:50:00,132.29,132.46,132.25,132.39,20389.0,132.29,132.46,132.25,132.39,20389.0
2025-05-20 14:55:00,132.36,132.46,132.33,132.38,10165.0,132.36,132.46,132.33,132.38,10165.0
2025-05-20 15:00:00,132.36,132.41,132.13,132.16,13704.0,132.36,132.41,132.13,132.16,13704.0
2025-05-20 15:05:00,132.16,132.27,132.11,132.27,13266.0,132.16,132.27,132.11,132.27,13266.0
2025-05-20 15:10:00,132.25,132.3,132.17,132.2,11502.0,132.25,132.3,132.17,132.2,11502.0
2025-05-20 15:15:00,132.2,132.36,132.15,132.33,20411.0,132.2,132.36,132.15,132.33,20411.0
2025-05-20 15:20:00,132.33,132.38,132.27,132.31,14786.0,132.33,132.38,132.27,132.31,14786.0
2025-05-20 15:25:00,132.3,132.34,132.17,132.21,12376.0,132.3,132.34,132.17,132.21,12376.0
2025-05-20 15:30:00,132.23,132.31,132.21,132.22,13510.0,132.23,132.31,132.21,132.22,13510.0
2025-05-20 15:35:00,132.25,132.36,132.19,132.28,22290.0,132.25,132.36,132.19,132.28,22290.0
2025-05-20 15:40:00,132.3,132.34,132.15,132.18,37416.0,132.3,132.34,132.15,132.18,37416.0
2025-05-20 15:45:00,132.21,132.29,132.1,132.1,23773.0,132.21,132.29,132.1,132.1,23773.0
2025-05-20 15:50:00,132.09,132.16,131.93,132.06,31625.0,132.09,132.16,131.93,132.06,31625.0
2025-05-20 15:55:00,132.04,132.31,131.78,132.2,123555.0,132.04,132.31,131.78,132.2,123555.0
2025-05-21 09:30:00,130.93,131.19,130.33,130.71,95775.0,130.93,131.19,130.33,130.71,95775.0
2025-05-21 09:35:00,130.69,130.9,130.2,130.31,24614.0,130.69,130.9,130.2,130.31,24614.0
2025-05-21 09:40:00,130.4,130.41,129.95,129.95,14348.0,130.4,130.41,129.95,129.95,14348.0
2025-05-21 09:45:00,130.03,130.22,129.87,129.98,26114.0,130.03,130.22,129.87,129.98,26114.0
2025-05-21 09:50:00,129.98,130.28,129.92,130.25,24463.0,129.98,130.28,129.92,130.25,24463.0
2025-05-21 09:55:00,130.28,130.47,130.19,130.22,10502.0,130.28,130.47,130.19,130.22,10502.0
2025-05-21 10:00:00,130.22,130.23,129.62,129.68,20300.0,130.22,130.23,129.62,129.68,20300.0
2025-05-21 10:05:00,129.67,129.73,129.39,129.4,15545.0,129.67,129.73,129.39,129.4,15545.0
2025-05-21 10:10:00,129.48,129.62,129.29,129.62,19628.0,129.48,129.62,129.29,129.62,19628.0
2025-05-21 10:15:00,129.62,129.84,129.5,129.84,11938.0,129.62,129.84,129.5,129.84,11938.0
2025-05-21 10:20:00,129.84,130.02,129.82,130.0,11488.0,129.84,130.02,129.82,130.0,11488.0
2025-05-21 10:25:00,130.03,130.32,129.96,130.22,27200.0,130.03,130.32,129.96,130.22,27200.0
2025-05-21 10:30:00,130.19,130.22,129.33,129.36,29482.0,130.19,130.22,129.33,129.36,29482.0
2025-05-21 10:35:00,129.31,129.36,129.12,129.27,35701.0,129.31,129.36,129.12,129.27,35701.0
2025-05-21 10:40:00,129.31,129.61,129.27,129.46,64164.0,129.31,129.61,129.27,129.46,64164.0
2025-05-21 10:45:00,129.49,129.64,128.94,128.96,29444.0,129.49,129.64,128.94,128.96,29444.0
2025-05-21 10:50:00,128.97,129.17,128.9,129.03,33549.0,128.97,129.17,128.9,129.03,33549.0
2025-05-21 10:55:00,129.04,129.15,128.8,128.9,31030.0,129.04,129.15,128.8,128.9,31030.0
2025-05-21 11:00:00,128.89,128.97,128.44,128.88,39557.0,128.89,128.97,128.44,128.88,39557.0
2025-05-21 11:05:00,128.87,128.88,128.42,128.74,15193.0,128.87,128.88,128.42,128.74,15193.0
2025-05-21 11:10:00,128.77,129.02,128.73,128.97,25771.0,128.77,129.02,128.73,128.97,25771.0
2025-05-21 11:15:00,129.03,129.25,128.97,129.14,20720.0,129.03,129.25,128.97,129.14,20720.0
2025-05-21 11:20:00,129.16,129.41,129.14,129.39,15870.0,129.16,129.41,129.14,129.39,15870.0
2025-05-21 11:25:00,129.41,129.58,129.34,129.47,17956.0,129.41,129.58,129.34,129.47,17956.0
2025-05-21 11:30:00,129.44,129.57,129.43,129.52,15816.0,129.44,129.57,129.43,129.52,15816.0
2025-05-21 11:35:00,129.44,129.44,128.76,128.88,32557.0,129.44,129.44,128.76,128.88,32557.0
2025-05-21 11:40:00,128.88,128.94,128.5,128.68,30193.0,128.88,128.94,128.5,128.68,30193.0
2025-05-21 11:45:00,128.71,129.03,128.66,128.97,14715.0,128.71,129.03,128.66,128.97,14715.0
2025-05-21 11:50:00,128.97,129.09,128.88,129.08,16725.0,128.97,129.09,128.88,129.08,16725.0
2025-05-21 11:55:00,129.08,129.11,128.73,128.76,26141.0,129.08,129.11,128.73,128.76,26141.0
2025-05-21 12:00:00,128.76,128.89,128.71,128.75,17741.0,128.76,128.89,128.71,128.75,17741.0
2025-05-21 12:05:00,128.73,129.03,128.69,129.0,39913.0,128.73,129.03,128.69,129.0,39913.0
2025-05-21 12:10:00,129.02,129.04,128.65,128.65,12695.0,129.02,129.04,128.65,128.65,12695.0
2025-05-21 12:15:00,128.66,128.76,128.33,128.38,20238.0,128.66,128.76,128.33,128.38,20238.0
2025-05-21 12:20:00,128.38,128.68,128.38,128.66,21842.0,128.38,128.68,128.38,128.66,21842.0
2025-05-21 12:25:00,128.67,128.97,128.61,128.88,14261.0,128.67,128.97,128.61,128.88,14261.0
2025-05-21 12:30:00,128.88,129.15,128.87,129.14,16994.0,128.88,129.15,128.87,129.14,16994.0
2025-05-21 12:35:00,129.14,129.17,128.85,129.05,38895.0,129.14,129.17,128.85,129.05,38895.0
2025-05-21 12:40:00,129.02,129.09,128.9,129.04,17641.0,129.02,129.09,128.9,129.04,17641.0
2025-05-21 12:45:00,129.06,129.22,129.0,129.19,16202.0,129.06,129.22,129.0,129.19,16202.0
2025-05-21 12:50:00,129.15,129.31,129.09,129.27,24339.0,129.15,129.31,129.09,129.27,24339.0
2025-05-21 12:55:00,129.27,129.41,129.11,129.28,49495.0,129.27,129.41,129.11,129.28,49495.0
2025-05-21 13:00:00,129.32,129.32,129.05,129.24,14904.0,129.32,129.32,129.05,129.24,14904.0
2025-05-21 13:05:00,129.28,129.52,129.2,129.2,11048.0,129.28,129.52,129.2,129.2,11048.0
2025-05-21 13:10:00,129.2,129.42,129.14,129.4,7848.0,129.2,129.42,129.14,129.4,7848.0
2025-05-21 13:15:00,129.44,129.46,128.62,128.75,22405.0,129.44,129.46,128.62,128.75,22405.0
2025-05-21 13:20:00,128.75,128.75,128.4,128.59,22631.0,128.75,128.75,128.4,128.59,22631.0
2025-05-21 13:25:00,128.57,128.59,128.26,128.37,20551.0,128.57,128.59,128.26,128.37,20551.0
2025-05-21 13:30:00,128.35,129.05,128.25,128.91,15606.0,128.35,129.05,128.25,128.91,15606.0
2025-05-21 13:35:00,128.9,129.49,128.84,129.46,11222.0,128.9,129.49,128.84,129.46,11222.0
2025-05-21 13:40:00,129.4,129.42,129.16,129.24,12842.0,129.4,129.42,129.16,129.24,12842.0
2025-05-21 13:45:00,129.23,129.44,129.15,129.21,21899.0,129.23,129.44,129.15,129.21,21899.0
2025-05-21 13:50:00,129.19,129.19,128.78,128.91,71140.0,129.19,129.19,128.78,128.91,71140.0
2025-05-21 13:55:00,128.92,129.1,128.8,129.01,28552.0,128.92,129.1,128.8,129.01,28552.0
2025-05-21 14:00:00,129.01,129.09,128.65,128.76,15466.0,129.01,129.09,128.65,128.76,15466.0
2025-05-21 14:05:00,128.77,129.18,128.73,129.14,8307.0,128.77,129.18,128.73,129.14,8307.0
2025-05-21 14:10:00,129.19,129.2,128.81,128.82,12251.0,129.19,129.2,128.81,128.82,12251.0
2025-05-21 14:15:00,128.82,128.97,128.74,128.79,36648.0,128.82,128.97,128.74,128.79,36648.0
2025-05-21 14:20:00,128.75,128.75,128.48,128.64,22803.0,128.75,128.75,128.48,128.64,22803.0
2025-05-21 14:25:00,128.64,128.92,128.64,128.88,18812.0,128.64,128.92,128.64,128.88,18812.0
2025-05-21 14:30:00,128.86,128.96,128.84,128.86,19973.0,128.86,128.96,128.84,128.86,19973.0
2025-05-21 14:35:00,128.87,128.9,128.64,128.76,15999.0,128.87,128.9,128.64,128.76,15999.0
2025-05-21 14:40:00,128.76,128.94,128.72,128.93,8864.0,128.76,128.94,128.72,128.93,8864.0
2025-05-21 14:45:00,128.91,128.93,128.72,128.74,14864.0,128.91,128.93,128.72,128.74,14864.0
2025-05-21 14:50:00,128.77,128.77,128.63,128.69,14563.0,128.77,128.77,128.63,128.69,14563.0
2025-05-21 14:55:00,128.66,128.71,128.49,128.5,15244.0,128.66,128.71,128.49,128.5,15244.0
2025-05-21 15:00:00,128.47,128.67,128.45,128.58,9670.0,128.47,128.67,128.45,128.58,9670.0
2025-05-21 15:05:00,128.6,128.67,128.42,128.46,10048.0,128.6,128.67,128.42,128.46,10048.0
2025-05-21 15:10:00,128.42,128.56,128.26,128.51,22075.0,128.42,128.56,128.26,128.51,22075.0
2025-05-21 15:15:00,128.55,128.65,128.47,128.58,16008.0,128.55,128.65,128.47,128.58,16008.0
2025-05-21 15:20:00,128.62,128.63,128.33,128.33,19072.0,128.62,128.63,128.33,128.33,19072.0
2025-05-21 15:25:00,128.33,128.37,128.15,128.16,17922.0,128.33,128.37,128.15,128.16,17922.0
2025-05-21 15:30:00,128.16,128.32,128.16,128.29,30708.0,128.16,128.32,128.16,128.29,30708.0
2025-05-21 15:35:00,128.29,128.38,128.21,128.35,29548.0,128.29,128.38,128.21,128.35,29548.0
2025-05-21 15:40:00,128.35,128.46,128.26,128.31,30026.0,128.35,128.46,128.26,128.31,30026.0
2025-05-21 15:45:00,128.31,128.32,128.07,128.16,48468.0,128.31,128.32,128.07,128.16,48468.0
2025-05-21 15:50:00,128.18,128.25,127.91,127.91,69074.0,128.18,128.25,127.91,127.91,69074.0
2025-05-21 15:55:00,127.91,127.97,127.7,127.77,268816.0,127.91,127.97,127.7,127.77,268816.0
2025-05-22 09:30:00,127.67,127.67,126.11,126.12,33484.0,127.67,127.67,126.11,126.12,33484.0
2025-05-22 09:35:00,126.23,126.27,125.8,125.93,18417.0,126.23,126.27,125.8,125.93,18417.0
2025-05-22 09:40:00,125.98,126.37,125.97,126.08,3697.0,125.98,126.37,125.97,126.08,3697.0
2025-05-22 09:45:00,126.2,126.28,126.04,126.07,7104.0,126.2,126.28,126.04,126.07,7104.0
2025-05-22 09:50:00,126.06,126.34,125.87,126.05,9124.0,126.06,126.34,125.87,126.05,9124.0
2025-05-22 09:55:00,126.05,126.08,125.74,125.78,8502.0,126.05,126.08,125.74,125.78,8502.0
2025-05-22 10:00:00,125.83,125.98,125.63,125.97,14592.0,125.83,125.98,125.63,125.97,14592.0
2025-05-22 10:05:00,126.08,126.32,125.71,126.24,119089.0,126.08,126.32,125.71,126.24,119089.0
2025-05-22 10:10:00,126.12,126.25,126.0,126.25,14735.0,126.12,126.25,126.0,126.25,14735.0
2025-05-22 10:15:00,126.3,126.84,126.3,126.8,29776.0,126.3,126.84,126.3,126.8,29776.0
2025-05-22 10:20:00,126.74,126.93,126.67,126.8,25040.0,126.74,126.93,126.67,126.8,25040.0
2025-05-22 10:25:00,126.8,126.8,126.6,126.6,9114.0,126.8,126.8,126.6,126.6,9114.0
2025-05-22 10:30:00,126.6,126.62,126.37,126.46,23892.0,126.6,126.62,126.37,126.46,23892.0
2025-05-22 10:35:00,126.55,126.66,126.35,126.37,8654.0,126.55,126.66,126.35,126.37,8654.0
2025-05-22 10:40:00,126.43,126.78,126.37,126.58,15138.0,126.43,126.78,126.37,126.58,15138.0
2025-05-22 10:45:00,126.58,126.76,126.57,126.6,3613.0,126.58,126.76,126.57,126.6,3613.0
2025-05-22 10:50:00,126.66,126.72,126.53,126.65,44523.0,126.66,126.72,126.53,126.65,44523.0
2025-05-22 10:55:00,126.61,126.76,126.45,126.76,24931.0,126.61,126.76,126.45,126.76,24931.0
2025-05-22 11:00:00,126.8,127.04,126.55,127.03,26509.0,126.8,127.04,126.55,127.03,26509.0
2025-05-22 11:05:00,127.03,127.09,126.06,127.01,38591.0,127.03,127.09,126.06,127.01,38591.0
2025-05-22 11:10:00,126.98,127.21,126.93,127.12,11099.0,126.98,127.21,126.93,127.12,11099.0
2025-05-22 11:15:00,127.12,127.12,126.88,127.08,15856.0,127.12,127.12,126.88,127.08,15856.0
2025-05-22 11:20:00,127.1,127.34,127.07,127.34,4630.0,127.1,127.34,127.07,127.34,4630.0
2025-05-22 11:25:00,127.36,127.38,127.05,127.06,20880.0,127.36,127.38,127.05,127.06,20880.0
2025-05-22 11:30:00,127.0,127.2,127.0,127.19,8061.0,127.0,127.2,127.0,127.19,8061.0
2025-05-22 11:35:00,127.23,127.28,127.1,127.16,4784.0,127.23,127.28,127.1,127.16,4784.0
2025-05-22 11:40:00,127.2,127.22,126.87,126.92,30837.0,127.2,127.22,126.87,126.92,30837.0
2025-05-22 11:45:00,126.96,126.97,126.7,126.73,26448.0,126.96,126.97,126.7,126.73,26448.0
2025-05-22 11:50:00,126.71,127.01,126.71,127.01,16187.0,126.71,127.01,126.71,127.01,16187.0
2025-05-22 11:55:00,126.96,127.09,126.9,127.05,14613.0,126.96,127.09,126.9,127.05,14613.0
2025-05-22 12:00:00,127.11,127.44,127.07,127.36,12129.0,127.11,127.44,127.07,127.36,12129.0
2025-05-22 12:05:00,127.37,127.67,127.35,127.63,19771.0,127.37,127.67,127.35,127.63,19771.0
2025-05-22 12:10:00,127.66,127.79,127.48,127.79,24234.0,127.66,127.79,127.48,127.79,24234.0
2025-05-22 12:15:00,127.76,128.01,127.75,128.0,47091.0,127.76,128.01,127.75,128.0,47091.0
2025-05-22 12:20:00,127.98,128.01,127.72,127.85,15912.0,127.98,128.01,127.72,127.85,15912.0
2025-05-22 12:25:00,127.87,127.96,127.8,127.96,6861.0,127.87,127.96,127.8,127.96,6861.0
2025-05-22 12:30:00,127.95,127.98,127.8,127.86,7503.0,127.95,127.98,127.8,127.86,7503.0
2025-05-22 12:35:00,127.79,127.89,127.74,127.86,5191.0,127.79,127.89,127.74,127.86,5191.0
2025-05-22 12:40:00,127.86,127.93,127.75,127.81,6497.0,127.86,127.93,127.75,127.81,6497.0
2025-05-22 12:45:00,127.87,128.0,127.87,127.92,9964.0,127.87,128.0,127.87,127.92,9964.0
2025-05-22 12:50:00,127.88,127.92,127.77,127.83,6538.0,127.88,127.92,127.77,127.83,6538.0
2025-05-22 12:55:00,127.81,127.83,127.67,127.69,8489.0,127.81,127.83,127.67,127.69,8489.0
2025-05-22 13:00:00,127.68,127.79,127.64,127.78,9711.0,127.68,127.79,127.64,127.78,9711.0
2025-05-22 13:05:00,127.79,127.85,127.69,127.73,5653.0,127.79,127.85,127.69,127.73,5653.0
2025-05-22 13:10:00,127.73,127.84,127.73,127.81,8334.0,127.73,127.84,127.73,127.81,8334.0
2025-05-22 13:15:00,127.73,127.99,127.72,127.96,7892.0,127.73,127.99,127.72,127.96,7892.0
2025-05-22 13:20:00,128.05,128.22,128.05,128.19,3606.0,128.05,128.22,128.05,128.19,3606.0
2025-05-22 13:25:00,128.17,128.24,128.1,128.12,6156.0,128.17,128.24,128.1,128.12,6156.0
2025-05-22 13:30:00,128.14,128.26,128.05,128.25,6104.0,128.14,128.26,128.05,128.25,6104.0
2025-05-22 13:35:00,128.26,128.44,128.26,128.4,4328.0,128.26,128.44,128.26,128.4,4328.0
2025-05-22 13:40:00,128.46,128.54,128.43,128.52,6484.0,128.46,128.54,128.43,128.52,6484.0
2025-05-22 13:45:00,128.56,128.61,128.31,128.36,4580.0,128.56,128.61,128.31,128.36,4580.0
2025-05-22 13:50:00,128.36,128.45,128.31,128.44,4861.0,128.36,128.45,128.31,128.44,4861.0
2025-05-22 13:55:00,128.45,128.64,128.43,128.57,15718.0,128.45,128.64,128.43,128.57,15718.0
2025-05-22 14:00:00,128.52,128.66,128.37,128.51,27788.0,128.52,128.66,128.37,128.51,27788.0
2025-05-22 14:05:00,128.5,128.59,128.41,128.55,5617.0,128.5,128.59,128.41,128.55,5617.0
2025-05-22 14:10:00,128.53,128.76,128.51,128.71,6323.0,128.53,128.76,128.51,128.71,6323.0
2025-05-22 14:15:00,128.69,128.98,128.65,128.98,5952.0,128.69,128.98,128.65,128.98,5952.0
2025-05-22 14:20:00,128.95,129.03,128.88,129.0,6832.0,128.95,129.03,128.88,129.0,6832.0
2025-05-22 14:25:00,128.98,129.17,128.93,129.06,7664.0,128.98,129.17,128.93,129.06,7664.0
2025-05-22 14:30:00,129.03,129.22,129.03,129.12,8919.0,129.03,129.22,129.03,129.12,8919.0
2025-05-22 14:35:00,129.12,129.25,129.12,129.15,9404.0,129.12,129.25,129.12,129.15,9404.0
2025-05-22 14:40:00,129.24,129.32,129.19,129.31,9289.0,129.24,129.32,129.19,129.31,9289.0
2025-05-22 14:45:00,129.31,129.53,129.31,129.43,9524.0,129.31,129.53,129.31,129.43,9524.0
2025-05-22 14:50:00,129.43,129.56,129.43,129.5,8450.0,129.43,129.56,129.43,129.5,8450.0
2025-05-22 14:55:00,129.48,129.6,129.46,129.46,8817.0,129.48,129.6,129.46,129.46,8817.0
2025-05-22 15:00:00,129.45,129.64,129.41,129.64,9745.0,129.45,129.64,129.41,129.64,9745.0
2025-05-22 15:05:00,129.63,129.72,129.4,129.44,20357.0,129.63,129.72,129.4,129.44,20357.0
2025-05-22 15:10:00,129.44,129.59,129.43,129.58,20439.0,129.44,129.59,129.43,129.58,20439.0
2025-05-22 15:15:00,129.61,129.8,129.56,129.63,15651.0,129.61,129.8,129.56,129.63,15651.0
2025-05-22 15:20:00,129.67,129.71,129.44,129.53,23585.0,129.67,129.71,129.44,129.53,23585.0
2025-05-22 15:25:00,129.55,129.71,129.55,129.65,9124.0,129.55,129.71,129.55,129.65,9124.0
2025-05-22 15:30:00,129.66,129.66,129.41,129.44,13719.0,129.66,129.66,129.41,129.44,13719.0
2025-05-22 15:35:00,129.45,129.45,129.31,129.4,20774.0,129.45,129.45,129.31,129.4,20774.0
2025-05-22 15:40:00,129.36,129.44,129.18,129.21,23584.0,129.36,129.44,129.18,129.21,23584.0
2025-05-22 15:45:00,129.23,129.28,128.88,128.92,41987.0,129.23,129.28,128.88,128.92,41987.0
2025-05-22 15:50:00,128.98,129.0,128.66,128.66,42778.0,128.98,129.0,128.66,128.66,42778.0
2025-05-22 15:55:00,128.65,128.76,128.5,128.73,180671.0,128.65,128.76,128.5,128.73,180671.0
2025-05-23 09:30:00,126.74,128.23,126.5,128.23,62637.0,126.74,128.23,126.5,128.23,62637.0
2025-05-23 09:35:00,128.26,128.85,128.16,128.47,28708.0,128.26,128.85,128.16,128.47,28708.0
2025-05-23 09:40:00,128.32,128.59,128.32,128.35,6143.0,128.32,128.59,128.32,128.35,6143.0
2025-05-23 09:45:00,128.36,128.9,128.23,128.78,15631.0,128.36,128.9,128.23,128.78,15631.0
2025-05-23 09:50:00,128.8,129.13,128.67,128.71,28659.0,128.8,129.13,128.67,128.71,28659.0
2025-05-23 09:55:00,128.72,128.72,128.4,128.5,17499.0,128.72,128.72,128.4,128.5,17499.0
2025-05-23 10:00:00,128.5,128.79,128.41,128.65,35853.0,128.5,128.79,128.41,128.65,35853.0
2025-05-23 10:05:00,128.66,128.92,128.56,128.63,23775.0,128.66,128.92,128.56,128.63,23775.0
2025-05-23 10:10:00,128.54,128.62,127.85,127.85,24849.0,128.54,128.62,127.85,127.85,24849.0
2025-05-23 10:15:00,127.89,127.97,127.61,127.65,12804.0,127.89,127.97,127.61,127.65,12804.0
2025-05-23 10:20:00,127.62,128.39,127.6,128.39,14568.0,127.62,128.39,127.6,128.39,14568.0
2025-05-23 10:25:00,128.4,128.5,128.13,128.17,14591.0,128.4,128.5,128.13,128.17,14591.0
2025-05-23 10:30:00,128.15,128.35,128.14,128.27,12045.0,128.15,128.35,128.14,128.27,12045.0
2025-05-23 10:35:00,128.2,128.2,127.78,127.78,40620.0,128.2,128.2,127.78,127.78,40620.0
2025-05-23 10:40:00,127.78,127.83,127.62,127.82,15147.0,127.78,127.83,127.62,127.82,15147.0
2025-05-23 10:45:00,127.8,127.95,127.76,127.87,5077.0,127.8,127.95,127.76,127.87,5077.0
2025-05-23 10:50:00,127.85,127.85,127.29,127.3,15889.0,127.85,127.85,127.29,127.3,15889.0
2025-05-23 10:55:00,127.32,127.33,127.2,127.29,8533.0,127.32,127.33,127.2,127.29,8533.0
2025-05-23 11:00:00,127.32,127.66,127.32,127.63,11081.0,127.32,127.66,127.32,127.63,11081.0
2025-05-23 11:05:00,127.59,127.78,127.33,127.77,16059.0,127.59,127.78,127.33,127.77,16059.0
2025-05-23 11:10:00,127.79,127.82,127.5,127.62,26321.0,127.79,127.82,127.5,127.62,26321.0
2025-05-23 11:15:00,127.65,127.77,127.57,127.76,17615.0,127.65,127.77,127.57,127.76,17615.0
2025-05-23 11:20:00,127.79,127.98,127.77,127.97,12641.0,127.79,127.98,127.77,127.97,12641.0
2025-05-23 11:25:00,127.97,128.04,127.87,127.95,18325.0,127.97,128.04,127.87,127.95,18325.0
2025-05-23 11:30:00,127.92,128.19,127.9,128.17,6383.0,127.92,128.19,127.9,128.17,6383.0
2025-05-23 11:35:00,128.15,128.28,128.05,128.17,8279.0,128.15,128.28,128.05,128.17,8279.0
2025-05-23 11:40:00,128.17,128.45,128.17,128.44,8384.0,128.17,128.45,128.17,128.44,8384.0
2025-05-23 11:45:00,128.44,128.53,128.37,128.46,6840.0,128.44,128.53,128.37,128.46,6840.0
2025-05-23 11:50:00,128.5,128.5,128.09,128.13,10604.0,128.5,128.5,128.09,128.13,10604.0
2025-05-23 11:55:00,128.09,128.12,127.92,128.0,11181.0,128.09,128.12,127.92,128.0,11181.0
2025-05-23 12:00:00,128.0,128.18,127.92,127.98,5666.0,128.0,128.18,127.92,127.98,5666.0
2025-05-23 12:05:00,127.94,128.11,127.87,127.94,7966.0,127.94,128.11,127.87,127.94,7966.0
2025-05-23 12:10:00,127.9,127.94,127.82,127.91,5418.0,127.9,127.94,127.82,127.91,5418.0
2025-05-23 12:15:00,127.91,127.95,127.84,127.92,4286.0,127.91,127.95,127.84,127.92,4286.0
2025-05-23 12:20:00,127.91,128.13,127.88,128.13,4589.0,127.91,128.13,127.88,128.13,4589.0
2025-05-23 12:25:00,128.12,128.2,128.06,128.14,6080.0,128.12,128.2,128.06,128.14,6080.0
2025-05-23 12:30:00,128.1,128.11,127.96,128.07,4259.0,128.1,128.11,127.96,128.07,4259.0
2025-05-23 12:35:00,128.08,128.39,128.08,128.39,6485.0,128.08,128.39,128.08,128.39,6485.0
2025-05-23 12:40:00,128.43,128.43,128.19,128.31,6210.0,128.43,128.43,128.19,128.31,6210.0
2025-05-23 12:45:00,128.38,128.53,128.36,128.51,5115.0,128.38,128.53,128.36,128.51,5115.0
2025-05-23 12:50:00,128.55,128.56,128.45,128.56,5333.0,128.55,128.56,128.45,128.56,5333.0
2025-05-23 12:55:00,128.55,128.55,128.25,128.31,5967.0,128.55,128.55,128.25,128.31,5967.0
2025-05-23 13:00:00,128.29,128.46,128.23,128.46,5604.0,128.29,128.46,128.23,128.46,5604.0
2025-05-23 13:05:00,128.44,128.53,128.4,128.47,6377.0,128.44,128.53,128.4,128.47,6377.0
2025-05-23 13:10:00,128.48,128.64,128.48,128.63,8635.0,128.48,128.64,128.48,128.63,8635.0
2025-05-23 13:15:00,128.66,128.71,128.57,128.59,4219.0,128.66,128.71,128.57,128.59,4219.0
2025-05-23 13:20:00,128.63,128.69,128.57,128.65,6285.0,128.63,128.69,128.57,128.65,6285.0
2025-05-23 13:25:00,128.65,128.68,128.51,128.65,10005.0,128.65,128.68,128.51,128.65,10005.0
2025-05-23 13:30:00,128.64,128.66,128.53,128.6,4426.0,128.64,128.66,128.53,128.6,4426.0
2025-05-23 13:35:00,128.61,128.73,128.6,128.69,3735.0,128.61,128.73,128.6,128.69,3735.0
2025-05-23 13:40:00,128.65,128.65,128.48,128.54,3939.0,128.65,128.65,128.48,128.54,3939.0
2025-05-23 13:45:00,128.55,128.62,128.46,128.56,8068.0,128.55,128.62,128.46,128.56,8068.0
2025-05-23 13:50:00,128.57,128.8,128.56,128.57,4798.0,128.57,128.8,128.56,128.57,4798.0
2025-05-23 13:55:00,128.58,128.61,128.41,128.53,5351.0,128.58,128.61,128.41,128.53,5351.0
2025-05-23 14:00:00,128.53,128.79,128.52,128.78,10460.0,128.53,128.79,128.52,128.78,10460.0
2025-05-23 14:05:00,128.8,128.89,128.79,128.83,7058.0,128.8,128.89,128.79,128.83,7058.0
2025-05-23 14:10:00,128.83,128.87,128.74,128.84,12907.0,128.83,128.87,128.74,128.84,12907.0
2025-05-23 14:15:00,128.82,128.87,128.68,128.7,5415.0,128.82,128.87,128.68,128.7,5415.0
2025-05-23 14:20:00,128.69,128.69,128.45,128.58,5540.0,128.69,128.69,128.45,128.58,5540.0
2025-05-23 14:25:00,128.72,128.81,128.67,128.74,4183.0,128.72,128.81,128.67,128.74,4183.0
2025-05-23 14:30:00,128.71,128.93,128.71,128.86,5452.0,128.71,128.93,128.71,128.86,5452.0
2025-05-23 14:35:00,128.88,128.91,128.78,128.78,4995.0,128.88,128.91,128.78,128.78,4995.0
2025-05-23 14:40:00,128.76,128.81,128.65,128.72,8851.0,128.76,128.81,128.65,128.72,8851.0
2025-05-23 14:45:00,128.73,128.79,128.59,128.69,11595.0,128.73,128.79,128.59,128.69,11595.0
2025-05-23 14:50:00,128.73,128.75,128.63,128.74,4507.0,128.73,128.75,128.63,128.74,4507.0
2025-05-23 14:55:00,128.71,128.74,128.55,128.55,5621.0,128.71,128.74,128.55,128.55,5621.0
2025-05-23 15:00:00,128.56,128.64,128.53,128.57,3914.0,128.56,128.64,128.53,128.57,3914.0
2025-05-23 15:05:00,128.62,128.7,128.58,128.66,13665.0,128.62,128.7,128.58,128.66,13665.0
2025-05-23 15:10:00,128.7,128.84,128.68,128.8,4190.0,128.7,128.84,128.68,128.8,4190.0
2025-05-23 15:15:00,128.82,128.82,128.72,128.75,6512.0,128.82,128.82,128.72,128.75,6512.0
2025-05-23 15:20:00,128.75,128.75,128.6,128.6,10604.0,128.75,128.75,128.6,128.6,10604.0
2025-05-23 15:25:00,128.6,128.63,128.46,128.63,7886.0,128.6,128.63,128.46,128.63,7886.0
2025-05-23 15:30:00,128.63,128.66,128.5,128.55,9891.0,128.63,128.66,128.5,128.55,9891.0
2025-05-23 15:35:00,128.56,128.69,128.5,128.68,10311.0,128.56,128.69,128.5,128.68,10311.0
2025-05-23 15:40:00,128.67,128.74,128.62,128.64,8758.0,128.67,128.74,128.62,128.64,8758.0
2025-05-23 15:45:00,128.65,128.65,128.49,128.53,14851.0,128.65,128.65,128.49,128.53,14851.0
2025-05-23 15:50:00,128.49,128.55,128.24,128.3,21123.0,128.49,128.55,128.24,128.3,21123.0
2025-05-23 15:55:00,128.27,128.67,128.15,128.55,85237.0,128.27,128.67,128.15,128.55,85237.0
2025-05-27 09:30:00,129.09,129.83,128.35,128.72,35483.0,129.09,129.83,128.35,128.72,35483.0
2025-05-27 09:35:00,128.89,129.26,128.73,129.03,4938.0,128.89,129.26,128.73,129.03,4938.0
2025-05-27 09:40:00,129.28,129.49,129.08,129.25,6510.0,129.28,129.49,129.08,129.25,6510.0
2025-05-27 09:45:00,129.14,129.46,129.1,129.32,10314.0,129.14,129.46,129.1,129.32,10314.0
2025-05-27 09:50:00,129.31,129.37,129.04,129.16,7044.0,129.31,129.37,129.04,129.16,7044.0
2025-05-27 09:55:00,129.21,129.21,128.88,128.89,5293.0,129.21,129.21,128.88,128.89,5293.0
2025-05-27 10:00:00,128.87,129.09,128.83,128.91,10270.0,128.87,129.09,128.83,128.91,10270.0
2025-05-27 10:05:00,129.0,129.13,128.86,128.86,8093.0,129.0,129.13,128.86,128.86,8093.0
2025-05-27 10:10:00,128.85,128.9,128.67,128.88,5890.0,128.85,128.9,128.67,128.88,5890.0
2025-05-27 10:15:00,128.88,129.7,128.88,129.54,13247.0,128.88,129.7,128.88,129.54,13247.0
2025-05-27 10:20:00,129.7,130.08,129.64,130.03,20208.0,129.7,130.08,129.64,130.03,20208.0
2025-05-27 10:25:00,130.03,130.46,129.8,129.8,13071.0,130.03,130.46,129.8,129.8,13071.0
2025-05-27 10:30:00,130.02,130.02,129.54,129.64,15769.0,130.02,130.02,129.54,129.64,15769.0
2025-05-27 10:35:00,129.65,130.08,129.64,130.08,11215.0,129.65,130.08,129.64,130.08,11215.0
2025-05-27 10:40:00,130.19,130.25,129.96,130.18,13189.0,130.19,130.25,129.96,130.18,13189.0
2025-05-27 10:45:00,130.25,130.33,130.11,130.19,4071.0,130.25,130.33,130.11,130.19,4071.0
2025-05-27 10:50:00,130.24,130.36,129.93,130.03,19854.0,130.24,130.36,129.93,130.03,19854.0
2025-05-27 10:55:00,129.99,130.12,129.83,129.89,5131.0,129.99,130.12,129.83,129.89,5131.0
2025-05-27 11:00:00,129.91,129.99,129.8,129.99,4870.0,129.91,129.99,129.8,129.99,4870.0
2025-05-27 11:05:00,130.0,130.13,129.98,130.02,9918.0,130.0,130.13,129.98,130.02,9918.0
2025-05-27 11:10:00,130.02,130.04,129.88,130.04,5993.0,130.02,130.04,129.88,130.04,5993.0
2025-05-27 11:15:00,130.06,130.21,130.01,130.11,9760.0,130.06,130.21,130.01,130.11,9760.0
2025-05-27 11:20:00,130.06,130.14,129.87,129.99,10905.0,130.06,130.14,129.87,129.99,10905.0
2025-05-27 11:25:00,129.99,130.36,129.93,130.36,13911.0,129.99,130.36,129.93,130.36,13911.0
2025-05-27 11:30:00,130.35,130.41,130.16,130.39,21139.0,130.35,130.41,130.16,130.39,21139.0
2025-05-27 11:35:00,130.41,130.58,130.27,130.58,13363.0,130.41,130.58,130.27,130.58,13363.0
2025-05-27 11:40:00,130.5,130.64,130.43,130.56,8068.0,130.5,130.64,130.43,130.56,8068.0
2025-05-27 11:45:00,130.59,130.6,130.39,130.45,8363.0,130.59,130.6,130.39,130.45,8363.0
2025-05-27 11:50:00,130.39,130.47,130.2,130.31,7086.0,130.39,130.47,130.2,130.31,7086.0
2025-05-27 11:55:00,130.31,130.5,130.31,130.4,13920.0,130.31,130.5,130.31,130.4,13920.0
2025-05-27 12:00:00,130.31,130.7,130.31,130.56,9986.0,130.31,130.7,130.31,130.56,9986.0
2025-05-27 12:05:00,130.56,130.79,130.55,130.79,9181.0,130.56,130.79,130.55,130.79,9181.0
2025-05-27 12:10:00,130.75,130.88,130.7,130.84,5969.0,130.75,130.88,130.7,130.84,5969.0
2025-05-27 12:15:00,130.84,130.85,130.65,130.77,8304.0,130.84,130.85,130.65,130.77,8304.0
2025-05-27 12:20:00,130.81,131.13,130.8,131.03,10913.0,130.81,131.13,130.8,131.03,10913.0
2025-05-27 12:25:00,131.08,131.11,130.89,130.89,9036.0,131.08,131.11,130.89,130.89,9036.0
2025-05-27 12:30:00,130.9,130.91,130.79,130.91,6876.0,130.9,130.91,130.79,130.91,6876.0
2025-05-27 12:35:00,130.87,131.11,130.86,131.11,6782.0,130.87,131.11,130.86,131.11,6782.0
2025-05-27 12:40:00,131.16,131.26,131.0,131.0,12558.0,131.16,131.26,131.0,131.0,12558.0
2025-05-27 12:45:00,131.01,131.02,130.78,130.84,4745.0,131.01,131.02,130.78,130.84,4745.0
2025-05-27 12:50:00,130.83,130.94,130.75,130.89,5264.0,130.83,130.94,130.75,130.89,5264.0
2025-05-27 12:55:00,130.84,130.87,130.67,130.68,6168.0,130.84,130.87,130.67,130.68,6168.0
2025-05-27 13:00:00,130.77,130.81,130.7,130.74,6262.0,130.77,130.81,130.7,130.74,6262.0
2025-05-27 13:05:00,130.71,130.74,130.58,130.7,5696.0,130.71,130.74,130.58,130.7,5696.0
2025-05-27 13:10:00,130.7,130.78,130.67,130.68,7287.0,130.7,130.78,130.67,130.68,7287.0
2025-05-27 13:15:00,130.74,130.74,130.56,130.73,7023.0,130.74,130.74,130.56,130.73,7023.0
2025-05-27 13:20:00,130.71,130.74,130.63,130.74,6360.0,130.71,130.74,130.63,130.74,6360.0
2025-05-27 13:25:00,130.74,130.8,130.66,130.72,7361.0,130.74,130.8,130.66,130.72,7361.0
2025-05-27 13:30:00,130.72,130.88,130.64,130.88,7862.0,130.72,130.88,130.64,130.88,7862.0
2025-05-27 13:35:00,130.87,130.96,130.75,130.92,14465.0,130.87,130.96,130.75,130.92,14465.0
2025-05-27 13:40:00,130.9,131.1,130.9,131.06,11696.0,130.9,131.1,130.9,131.06,11696.0
2025-05-27 13:45:00,131.11,131.33,131.08,131.29,7467.0,131.11,131.33,131.08,131.29,7467.0
2025-05-27 13:50:00,131.29,131.35,131.17,131.24,8479.0,131.29,131.35,131.17,131.24,8479.0
2025-05-27 13:55:00,131.22,131.41,131.2,131.27,11194.0,131.22,131.41,131.2,131.27,11194.0
2025-05-27 14:00:00,131.23,131.37,131.2,131.22,13269.0,131.23,131.37,131.2,131.22,13269.0
2025-05-27 14:05:00,131.24,131.4,131.22,131.35,14670.0,131.24,131.4,131.22,131.35,14670.0
2025-05-27 14:10:00,131.35,131.56,131.35,131.52,9764.0,131.35,131.56,131.35,131.52,9764.0
2025-05-27 14:15:00,131.55,131.55,131.19,131.28,14752.0,131.55,131.55,131.19,131.28,14752.0
2025-05-27 14:20:00,131.2,131.31,131.14,131.18,17353.0,131.2,131.31,131.14,131.18,17353.0
2025-05-27 14:25:00,131.15,131.29,131.15,131.27,11679.0,131.15,131.29,131.15,131.27,11679.0
2025-05-27 14:30:00,131.24,131.3,131.13,131.23,11234.0,131.24,131.3,131.13,131.23,11234.0
2025-05-27 14:35:00,131.21,131.34,131.2,131.25,12096.0,131.21,131.34,131.2,131.25,12096.0
2025-05-27 14:40:00,131.25,131.35,131.2,131.27,12870.0,131.25,131.35,131.2,131.27,12870.0
2025-05-27 14:45:00,131.22,131.29,131.18,131.27,9421.0,131.22,131.29,131.18,131.27,9421.0
2025-05-27 14:50:00,131.25,131.31,131.21,131.27,12453.0,131.25,131.31,131.21,131.27,12453.0
2025-05-27 14:55:00,131.29,131.31,131.17,131.25,12925.0,131.29,131.31,131.17,131.25,12925.0
2025-05-27 15:00:00,131.21,131.26,130.97,131.06,33933.0,131.21,131.26,130.97,131.06,33933.0
2025-05-27 15:05:00,131.03,131.04,130.88,131.02,70499.0,131.03,131.04,130.88,131.02,70499.0
2025-05-27 15:10:00,131.01,131.01,130.78,130.8,15649.0,131.01,131.01,130.78,130.8,15649.0
2025-05-27 15:15:00,130.78,130.79,130.5,130.59,12405.0,130.78,130.79,130.5,130.59,12405.0
2025-05-27 15:20:00,130.56,130.8,130.55,130.75,11382.0,130.56,130.8,130.55,130.75,11382.0
2025-05-27 15:25:00,130.72,130.75,130.62,130.7,23544.0,130.72,130.75,130.62,130.7,23544.0
2025-05-27 15:30:00,130.69,130.76,130.63,130.66,16383.0,130.69,130.76,130.63,130.66,16383.0
2025-05-27 15:35:00,130.66,130.7,130.48,130.52,18574.0,130.66,130.7,130.48,130.52,18574.0
2025-05-27 15:40:00,130.53,130.68,130.5,130.68,20937.0,130.53,130.68,130.5,130.68,20937.0
2025-05-27 15:45:00,130.66,130.67,130.47,130.55,43742.0,130.66,130.67,130.47,130.55,43742.0
2025-05-27 15:50:00,130.55,130.73,130.5,130.51,63748.0,130.55,130.73,130.5,130.51,63748.0
2025-05-27 15:55:00,130.49,130.81,130.42,130.65,147884.0,130.49,130.81,130.42,130.65,147884.0
2025-05-28 09:30:00,131.68,131.79,130.18,130.4,47407.0,131.68,131.79,130.18,130.4,47407.0
2025-05-28 09:35:00,130.33,130.38,129.6,129.68,9968.0,130.33,130.38,129.6,129.68,9968.0
2025-05-28 09:40:00,129.77,129.77,129.11,129.19,16159.0,129.77,129.77,129.11,129.19,16159.0
2025-05-28 09:45:00,129.15,129.37,128.69,128.69,15122.0,129.15,129.37,128.69,128.69,15122.0
2025-05-28 09:50:00,128.68,128.68,128.06,128.21,22070.0,128.68,128.68,128.06,128.21,22070.0
2025-05-28 09:55:00,128.37,128.64,128.22,128.51,14693.0,128.37,128.64,128.22,128.51,14693.0
2025-05-28 10:00:00,128.55,128.77,128.1,128.19,50454.0,128.55,128.77,128.1,128.19,50454.0
2025-05-28 10:05:00,128.19,128.19,127.71,127.74,12621.0,128.19,128.19,127.71,127.74,12621.0
2025-05-28 10:10:00,127.74,127.8,127.56,127.65,19553.0,127.74,127.8,127.56,127.65,19553.0
2025-05-28 10:15:00,127.71,128.33,127.6,128.28,31651.0,127.71,128.33,127.6,128.28,31651.0
2025-05-28 10:20:00,128.28,128.62,128.19,128.59,7548.0,128.28,128.62,128.19,128.59,7548.0
2025-05-28 10:25:00,128.59,128.7,128.48,128.64,9020.0,128.59,128.7,128.48,128.64,9020.0
2025-05-28 10:30:00,128.47,128.47,128.0,128.36,10723.0,128.47,128.47,128.0,128.36,10723.0
2025-05-28 10:35:00,128.27,128.29,128.0,128.15,9130.0,128.27,128.29,128.0,128.15,9130.0
2025-05-28 10:40:00,128.08,128.08,127.76,127.81,12880.0,128.08,128.08,127.76,127.81,12880.0
2025-05-28 10:45:00,127.89,127.9,127.68,127.8,12476.0,127.89,127.9,127.68,127.8,12476.0
2025-05-28 10:50:00,127.8,127.8,127.57,127.68,16117.0,127.8,127.8,127.57,127.68,16117.0
2025-05-28 10:55:00,127.68,128.12,127.67,128.12,13669.0,127.68,128.12,127.67,128.12,13669.0
2025-05-28 11:00:00,128.03,128.27,128.02,128.24,10600.0,128.03,128.27,128.02,128.24,10600.0
2025-05-28 11:05:00,128.24,128.31,127.92,128.1,13472.0,128.24,128.31,127.92,128.1,13472.0
2025-05-28 11:10:00,128.1,128.1,127.89,127.91,20376.0,128.1,128.1,127.89,127.91,20376.0
2025-05-28 11:15:00,127.92,128.28,127.89,128.24,27402.0,127.92,128.28,127.89,128.24,27402.0
2025-05-28 11:20:00,128.29,128.42,127.95,127.97,13581.0,128.29,128.42,127.95,127.97,13581.0
2025-05-28 11:25:00,127.97,127.99,127.66,127.69,15188.0,127.97,127.99,127.66,127.69,15188.0
2025-05-28 11:30:00,127.69,127.85,127.6,127.85,18290.0,127.69,127.85,127.6,127.85,18290.0
2025-05-28 11:35:00,127.8,128.31,127.8,128.28,13536.0,127.8,128.31,127.8,128.28,13536.0
2025-05-28 11:40:00,128.27,128.27,128.04,128.13,13258.0,128.27,128.27,128.04,128.13,13258.0
2025-05-28 11:45:00,128.05,128.1,127.97,128.08,20137.0,128.05,128.1,127.97,128.08,20137.0
2025-05-28 11:50:00,128.13,128.21,128.06,128.06,9419.0,128.13,128.21,128.06,128.06,9419.0
2025-05-28 11:55:00,128.09,128.11,127.8,127.86,9416.0,128.09,128.11,127.8,127.86,9416.0
2025-05-28 12:00:00,127.94,128.29,127.9,128.17,17750.0,127.94,128.29,127.9,128.17,17750.0
2025-05-28 12:05:00,128.25,128.36,127.97,128.23,22176.0,128.25,128.36,127.97,128.23,22176.0
2025-05-28 12:10:00,128.22,128.23,128.11,128.19,3300.0,128.22,128.23,128.11,128.19,3300.0
2025-05-28 12:15:00,128.19,128.23,127.9,127.91,11722.0,128.19,128.23,127.9,127.91,11722.0
2025-05-28 12:20:00,127.87,127.91,127.64,127.81,19097.0,127.87,127.91,127.64,127.81,19097.0
2025-05-28 12:25:00,127.81,128.24,127.8,128.19,5702.0,127.81,128.24,127.8,128.19,5702.0
2025-05-28 12:30:00,128.19,128.28,128.13,128.28,9174.0,128.19,128.28,128.13,128.28,9174.0
2025-05-28 12:35:00,128.3,128.45,128.24,128.27,11245.0,128.3,128.45,128.24,128.27,11245.0
2025-05-28 12:40:00,128.23,128.27,128.07,128.16,10263.0,128.23,128.27,128.07,128.16,10263.0
2025-05-28 12:45:00,128.19,128.21,128.08,128.21,6332.0,128.19,128.21,128.08,128.21,6332.0
2025-05-28 12:50:00,128.19,128.27,128.04,128.04,13719.0,128.19,128.27,128.04,128.04,13719.0
2025-05-28 12:55:00,128.09,128.32,128.09,128.28,8034.0,128.09,128.32,128.09,128.28,8034.0
2025-05-28 13:00:00,128.29,128.51,128.26,128.4,14861.0,128.29,128.51,128.26,128.4,14861.0
2025-05-28 13:05:00,128.39,128.51,128.36,128.41,11232.0,128.39,128.51,128.36,128.41,11232.0
2025-05-28 13:10:00,128.38,128.59,128.36,128.56,30253.0,128.38,128.59,128.36,128.56,30253.0
2025-05-28 13:15:00,128.55,128.68,128.55,128.61,10453.0,128.55,128.68,128.55,128.61,10453.0
2025-05-28 13:20:00,128.62,128.65,128.52,128.53,8091.0,128.62,128.65,128.52,128.53,8091.0
2025-05-28 13:25:00,128.53,128.54,128.31,128.46,18645.0,128.53,128.54,128.31,128.46,18645.0
2025-05-28 13:30:00,128.48,128.56,128.41,128.43,9408.0,128.48,128.56,128.41,128.43,9408.0
2025-05-28 13:35:00,128.4,128.45,128.37,128.45,12765.0,128.4,128.45,128.37,128.45,12765.0
2025-05-28 13:40:00,128.42,128.45,128.31,128.38,10121.0,128.42,128.45,128.31,128.38,10121.0
2025-05-28 13:45:00,128.39,128.49,128.38,128.47,8406.0,128.39,128.49,128.38,128.47,8406.0
2025-05-28 13:50:00,128.47,128.6,128.41,128.59,10274.0,128.47,128.6,128.41,128.59,10274.0
2025-05-28 13:55:00,128.59,128.65,128.57,128.61,17505.0,128.59,128.65,128.57,128.61,17505.0
2025-05-28 14:00:00,128.61,128.62,128.48,128.56,25723.0,128.61,128.62,128.48,128.56,25723.0
2025-05-28 14:05:00,128.56,128.56,128.31,128.31,5299.0,128.56,128.56,128.31,128.31,5299.0
2025-05-28 14:10:00,128.31,128.47,128.22,128.42,12227.0,128.31,128.47,128.22,128.42,12227.0
2025-05-28 14:15:00,128.41,128.42,128.29,128.29,10207.0,128.41,128.42,128.29,128.29,10207.0
2025-05-28 14:20:00,128.3,128.36,128.24,128.36,9398.0,128.3,128.36,128.24,128.36,9398.0
2025-05-28 14:25:00,128.36,128.4,128.22,128.24,4733.0,128.36,128.4,128.22,128.24,4733.0
2025-05-28 14:30:00,128.22,128.26,128.13,128.21,18256.0,128.22,128.26,128.13,128.21,18256.0
2025-05-28 14:35:00,128.18,128.23,127.98,127.98,11357.0,128.18,128.23,127.98,127.98,11357.0
2025-05-28 14:40:00,127.98,128.11,127.93,128.08,6922.0,127.98,128.11,127.93,128.08,6922.0
2025-05-28 14:45:00,128.09,128.14,128.02,128.04,9236.0,128.09,128.14,128.02,128.04,9236.0
2025-05-28 14:50:00,128.04,128.04,127.45,127.61,32594.0,128.04,128.04,127.45,127.61,32594.0
2025-05-28 14:55:00,127.63,127.83,127.62,127.75,47612.0,127.63,127.83,127.62,127.75,47612.0
2025-05-28 15:00:00,127.76,127.78,127.58,127.67,22468.0,127.76,127.78,127.58,127.67,22468.0
2025-05-28 15:05:00,127.67,127.78,127.65,127.7,57982.0,127.67,127.78,127.65,127.7,57982.0
2025-05-28 15:10:00,127.7,127.76,127.18,127.33,38049.0,127.7,127.76,127.18,127.33,38049.0
2025-05-28 15:15:00,127.34,127.36,127.16,127.23,19931.0,127.34,127.36,127.16,127.23,19931.0
2025-05-28 15:20:00,127.23,127.38,127.08,127.22,36176.0,127.23,127.38,127.08,127.22,36176.0
2025-05-28 15:25:00,127.22,127.27,127.12,127.26,38165.0,127.22,127.27,127.12,127.26,38165.0
2025-05-28 15:30:00,127.26,127.43,127.18,127.2,26315.0,127.26,127.43,127.18,127.2,26315.0
2025-05-28 15:35:00,127.2,127.25,127.07,127.1,39169.0,127.2,127.25,127.07,127.1,39169.0
2025-05-28 15:40:00,127.12,127.25,126.96,127.24,26546.0,127.12,127.25,126.96,127.24,26546.0
2025-05-28 15:45:00,127.25,127.25,126.95,127.06,42026.0,127.25,127.25,126.95,127.06,42026.0
2025-05-28 15:50:00,127.03,127.03,126.5,126.65,64724.0,127.03,127.03,126.5,126.65,64724.0
2025-05-28 15:55:00,126.63,126.98,126.62,126.94,188122.0,126.63,126.98,126.62,126.94,188122.0
2025-05-29 09:30:00,126.89,127.31,126.35,127.0,33993.0,126.89,127.31,126.35,127.0,33993.0
2025-05-29 09:35:00,127.02,127.45,126.93,127.45,14120.0,127.02,127.45,126.93,127.45,14120.0
2025-05-29 09:40:00,127.35,127.52,127.21,127.29,41664.0,127.35,127.52,127.21,127.29,41664.0
2025-05-29 09:45:00,127.35,127.35,126.88,126.96,16244.0,127.35,127.35,126.88,126.96,16244.0
2025-05-29 09:50:00,126.93,127.17,126.77,127.02,22452.0,126.93,127.17,126.77,127.02,22452.0
2025-05-29 09:55:00,127.05,127.15,126.36,126.87,8484.0,127.05,127.15,126.36,126.87,8484.0
2025-05-29 10:00:00,126.82,127.12,126.79,126.79,6181.0,126.82,127.12,126.79,126.79,6181.0
2025-05-29 10:05:00,126.59,126.59,125.88,125.96,5258.0,126.59,126.59,125.88,125.96,5258.0
2025-05-29 10:10:00,125.96,126.2,125.89,126.1,18515.0,125.96,126.2,125.89,126.1,18515.0
2025-05-29 10:15:00,126.12,126.23,125.6,125.61,16892.0,126.12,126.23,125.6,125.61,16892.0
2025-05-29 10:20:00,125.62,126.27,125.61,126.17,16083.0,125.62,126.27,125.61,126.17,16083.0
2025-05-29 10:25:00,126.18,126.43,126.12,126.19,31948.0,126.18,126.43,126.12,126.19,31948.0
2025-05-29 10:30:00,126.11,126.24,125.91,125.91,9243.0,126.11,126.24,125.91,125.91,9243.0
2025-05-29 10:35:00,126.05,126.37,126.04,126.34,5913.0,126.05,126.37,126.04,126.34,5913.0
2025-05-29 10:40:00,126.31,126.44,126.11,126.31,28771.0,126.31,126.44,126.11,126.31,28771.0
2025-05-29 10:45:00,126.3,126.63,126.29,126.58,7147.0,126.3,126.63,126.29,126.58,7147.0
2025-05-29 10:50:00,126.56,126.91,126.5,126.86,5077.0,126.56,126.91,126.5,126.86,5077.0
2025-05-29 10:55:00,126.9,127.03,126.82,126.95,14371.0,126.9,127.03,126.82,126.95,14371.0
2025-05-29 11:00:00,126.89,126.94,126.48,126.52,6389.0,126.89,126.94,126.48,126.52,6389.0
2025-05-29 11:05:00,126.63,126.86,126.47,126.83,9818.0,126.63,126.86,126.47,126.83,9818.0
2025-05-29 11:10:00,126.83,127.1,126.81,126.85,30592.0,126.83,127.1,126.81,126.85,30592.0
2025-05-29 11:15:00,126.83,127.02,126.81,126.81,5704.0,126.83,127.02,126.81,126.81,5704.0
2025-05-29 11:20:00,126.88,127.08,126.86,127.06,21418.0,126.88,127.08,126.86,127.06,21418.0
2025-05-29 11:25:00,127.02,127.17,126.94,127.05,9249.0,127.02,127.17,126.94,127.05,9249.0
2025-05-29 11:30:00,126.99,127.04,126.58,126.67,8162.0,126.99,127.04,126.58,126.67,8162.0
2025-05-29 11:35:00,126.69,126.74,126.51,126.57,10033.0,126.69,126.74,126.51,126.57,10033.0
2025-05-29 11:40:00,126.54,126.7,126.5,126.62,5794.0,126.54,126.7,126.5,126.62,5794.0
2025-05-29 11:45:00,126.64,126.68,126.54,126.61,6309.0,126.64,126.68,126.54,126.61,6309.0
2025-05-29 11:50:00,126.65,126.92,126.62,126.7,7472.0,126.65,126.92,126.62,126.7,7472.0
2025-05-29 11:55:00,126.7,126.81,126.3,126.51,13520.0,126.7,126.81,126.3,126.51,13520.0
2025-05-29 12:00:00,126.55,127.0,126.39,126.88,35193.0,126.55,127.0,126.39,126.88,35193.0
2025-05-29 12:05:00,126.9,126.9,126.71,126.77,10533.0,126.9,126.9,126.71,126.77,10533.0
2025-05-29 12:10:00,126.75,127.21,126.74,127.1,16282.0,126.75,127.21,126.74,127.1,16282.0
2025-05-29 12:15:00,127.06,127.52,127.04,127.52,31523.0,127.06,127.52,127.04,127.52,31523.0
2025-05-29 12:20:00,127.53,127.6,127.28,127.46,13490.0,127.53,127.6,127.28,127.46,13490.0
2025-05-29 12:25:00,127.46,127.6,127.39,127.56,8241.0,127.46,127.6,127.39,127.56,8241.0
2025-05-29 12:30:00,127.53,127.69,127.5,127.54,7435.0,127.53,127.69,127.5,127.54,7435.0
2025-05-29 12:35:00,127.54,127.6,127.38,127.43,12074.0,127.54,127.6,127.38,127.43,12074.0
2025-05-29 12:40:00,127.46,127.51,127.36,127.46,11904.0,127.46,127.51,127.36,127.46,11904.0
2025-05-29 12:45:00,127.5,127.54,127.37,127.46,4952.0,127.5,127.54,127.37,127.46,4952.0
2025-05-29 12:50:00,127.42,127.58,127.41,127.47,6887.0,127.42,127.58,127.41,127.47,6887.0
2025-05-29 12:55:00,127.48,127.85,127.48,127.77,9404.0,127.48,127.85,127.48,127.77,9404.0
2025-05-29 13:00:00,127.72,128.01,127.72,127.92,3875.0,127.72,128.01,127.72,127.92,3875.0
2025-05-29 13:05:00,127.96,128.11,127.91,128.0,12966.0,127.96,128.11,127.91,128.0,12966.0
2025-05-29 13:10:00,128.0,128.17,127.97,128.05,4702.0,128.0,128.17,127.97,128.05,4702.0
2025-05-29 13:15:00,128.11,128.18,127.91,127.92,8815.0,128.11,128.18,127.91,127.92,8815.0
2025-05-29 13:20:00,127.91,128.06,127.82,127.99,8505.0,127.91,128.06,127.82,127.99,8505.0
2025-05-29 13:25:00,128.05,128.11,127.82,127.82,8782.0,128.05,128.11,127.82,127.82,8782.0
2025-05-29 13:30:00,127.81,128.05,127.8,128.02,5067.0,127.81,128.05,127.8,128.02,5067.0
2025-05-29 13:35:00,128.03,128.17,128.03,128.15,5969.0,128.03,128.17,128.03,128.15,5969.0
2025-05-29 13:40:00,128.13,128.29,128.13,128.28,10723.0,128.13,128.29,128.13,128.28,10723.0
2025-05-29 13:45:00,128.24,128.3,128.15,128.19,6898.0,128.24,128.3,128.15,128.19,6898.0
2025-05-29 13:50:00,128.24,128.49,128.18,128.22,10156.0,128.24,128.49,128.18,128.22,10156.0
2025-05-29 13:55:00,128.2,128.27,128.03,128.04,4634.0,128.2,128.27,128.03,128.04,4634.0
2025-05-29 14:00:00,128.06,128.21,128.06,128.15,5869.0,128.06,128.21,128.06,128.15,5869.0
2025-05-29 14:05:00,128.15,128.22,128.1,128.22,2759.0,128.15,128.22,128.1,128.22,2759.0
2025-05-29 14:10:00,128.17,128.18,128.01,128.06,7348.0,128.17,128.18,128.01,128.06,7348.0
2025-05-29 14:15:00,128.06,128.08,127.91,127.93,5481.0,128.06,128.08,127.91,127.93,5481.0
2025-05-29 14:20:00,127.9,128.07,127.86,128.04,6583.0,127.9,128.07,127.86,128.04,6583.0
2025-05-29 14:25:00,128.01,128.14,128.01,128.02,6870.0,128.01,128.14,128.01,128.02,6870.0
2025-05-29 14:30:00,128.06,128.31,128.06,128.26,2540.0,128.06,128.31,128.06,128.26,2540.0
2025-05-29 14:35:00,128.28,128.4,128.24,128.4,14738.0,128.28,128.4,128.24,128.4,14738.0
2025-05-29 14:40:00,128.44,128.5,128.36,128.44,13623.0,128.44,128.5,128.36,128.44,13623.0
2025-05-29 14:45:00,128.44,128.55,128.43,128.48,9021.0,128.44,128.55,128.43,128.48,9021.0
2025-05-29 14:50:00,128.49,128.73,128.49,128.7,44779.0,128.49,128.73,128.49,128.7,44779.0
2025-05-29 14:55:00,128.71,128.75,128.52,128.58,17683.0,128.71,128.75,128.52,128.58,17683.0
2025-05-29 15:00:00,128.61,128.7,128.6,128.64,6772.0,128.61,128.7,128.6,128.64,6772.0
2025-05-29 15:05:00,128.65,128.73,128.53,128.59,24983.0,128.65,128.73,128.53,128.59,24983.0
2025-05-29 15:10:00,128.59,128.76,128.59,128.63,15819.0,128.59,128.76,128.59,128.63,15819.0
2025-05-29 15:15:00,128.6,128.66,128.59,128.65,9380.0,128.6,128.66,128.59,128.65,9380.0
2025-05-29 15:20:00,128.66,128.95,128.64,128.88,22357.0,128.66,128.95,128.64,128.88,22357.0
2025-05-29 15:25:00,128.9,128.96,128.67,128.68,23447.0,128.9,128.96,128.67,128.68,23447.0
2025-05-29 15:30:00,128.67,128.95,128.63,128.86,31276.0,128.67,128.95,128.63,128.86,31276.0
2025-05-29 15:35:00,128.86,128.99,128.67,128.69,33718.0,128.86,128.99,128.67,128.69,33718.0
2025-05-29 15:40:00,128.72,128.78,128.68,128.78,30107.0,128.72,128.78,128.68,128.78,30107.0
2025-05-29 15:45:00,128.77,129.29,128.73,129.23,82572.0,128.77,129.29,128.73,129.23,82572.0
2025-05-29 15:50:00,129.23,129.38,129.0,129.09,81009.0,129.23,129.38,129.0,129.09,81009.0
2025-05-29 15:55:00,129.09,129.32,129.04,129.16,183055.0,129.09,129.32,129.04,129.16,183055.0
2025-05-30 09:30:00,129.11,129.6,128.31,129.01,39925.0,129.11,129.6,128.31,129.01,39925.0
2025-05-30 09:35:00,129.01,129.43,128.93,129.11,35500.0,129.01,129.43,128.93,129.11,35500.0
2025-05-30 09:40:00,129.08,129.29,128.9,128.93,12230.0,129.08,129.29,128.9,128.93,12230.0
2025-05-30 09:45:00,128.9,129.31,128.88,128.88,31099.0,128.9,129.31,128.88,128.88,31099.0
2025-05-30 09:50:00,128.86,129.34,128.58,129.34,18128.0,128.86,129.34,128.58,129.34,18128.0
2025-05-30 09:55:00,129.3,130.07,129.25,129.84,24310.0,129.3,130.07,129.25,129.84,24310.0
2025-05-30 10:00:00,129.98,130.33,129.91,130.06,26666.0,129.98,130.33,129.91,130.06,26666.0
2025-05-30 10:05:00,130.05,130.36,129.84,129.85,22591.0,130.05,130.36,129.84,129.85,22591.0
2025-05-30 10:10:00,129.84,129.94,129.46,129.57,6722.0,129.84,129.94,129.46,129.57,6722.0
2025-05-30 10:15:00,129.53,129.75,129.46,129.75,10819.0,129.53,129.75,129.46,129.75,10819.0
2025-05-30 10:20:00,129.75,129.96,129.51,129.75,9289.0,129.75,129.96,129.51,129.75,9289.0
2025-05-30 10:25:00,129.75,129.84,129.62,129.84,9190.0,129.75,129.84,129.62,129.84,9190.0
2025-05-30 10:30:00,129.84,130.04,129.76,129.76,10737.0,129.84,130.04,129.76,129.76,10737.0
2025-05-30 10:35:00,129.78,130.13,129.58,130.13,7000.0,129.78,130.13,129.58,130.13,7000.0
2025-05-30 10:40:00,130.09,130.18,129.86,129.86,36856.0,130.09,130.18,129.86,129.86,36856.0
2025-05-30 10:45:00,129.86,129.86,129.63,129.71,10282.0,129.86,129.86,129.63,129.71,10282.0
2025-05-30 10:50:00,129.74,129.74,129.47,129.64,6722.0,129.74,129.74,129.47,129.64,6722.0
2025-05-30 10:55:00,129.66,129.81,129.55,129.55,6501.0,129.66,129.81,129.55,129.55,6501.0
2025-05-30 11:00:00,129.59,129.71,129.59,129.67,5059.0,129.59,129.71,129.59,129.67,5059.0
2025-05-30 11:05:00,129.74,129.85,129.63,129.7,12597.0,129.74,129.85,129.63,129.7,12597.0
2025-05-30 11:10:00,129.7,129.7,129.5,129.52,14521.0,129.7,129.7,129.5,129.52,14521.0
2025-05-30 11:15:00,129.55,129.56,129.39,129.47,26805.0,129.55,129.56,129.39,129.47,26805.0
2025-05-30 11:20:00,129.57,129.71,129.54,129.56,8838.0,129.57,129.71,129.54,129.56,8838.0
2025-05-30 11:25:00,129.59,129.76,129.47,129.48,7430.0,129.59,129.76,129.47,129.48,7430.0
2025-05-30 11:30:00,129.42,129.54,128.92,129.0,9007.0,129.42,129.54,128.92,129.0,9007.0
2025-05-30 11:35:00,128.98,129.1,128.95,129.04,25166.0,128.98,129.1,128.95,129.04,25166.0
2025-05-30 11:40:00,129.04,129.07,128.88,128.97,11149.0,129.04,129.07,128.88,128.97,11149.0
2025-05-30 11:45:00,128.92,129.03,128.86,128.9,8585.0,128.92,129.03,128.86,128.9,8585.0
2025-05-30 11:50:00,128.96,129.0,128.67,128.76,11074.0,128.96,129.0,128.67,128.76,11074.0
2025-05-30 11:55:00,128.76,128.95,128.73,128.85,22250.0,128.76,128.95,128.73,128.85,22250.0
2025-05-30 12:00:00,128.85,128.93,128.71,128.71,15456.0,128.85,128.93,128.71,128.71,15456.0
2025-05-30 12:05:00,128.71,128.92,128.7,128.78,9296.0,128.71,128.92,128.7,128.78,9296.0
2025-05-30 12:10:00,128.81,128.95,128.81,128.91,4879.0,128.81,128.95,128.81,128.91,4879.0
2025-05-30 12:15:00,128.9,128.9,128.56,128.77,11722.0,128.9,128.9,128.56,128.77,11722.0
2025-05-30 12:20:00,128.77,128.79,128.59,128.7,5569.0,128.77,128.79,128.59,128.7,5569.0
2025-05-30 12:25:00,128.7,128.74,128.21,128.4,12662.0,128.7,128.74,128.21,128.4,12662.0
2025-05-30 12:30:00,128.46,128.59,128.29,128.59,8501.0,128.46,128.59,128.29,128.59,8501.0
2025-05-30 12:35:00,128.62,128.91,128.55,128.75,6647.0,128.62,128.91,128.55,128.75,6647.0
2025-05-30 12:40:00,128.88,128.88,128.5,128.5,9525.0,128.88,128.88,128.5,128.5,9525.0
2025-05-30 12:45:00,128.53,128.57,128.39,128.45,12886.0,128.53,128.57,128.39,128.45,12886.0
2025-05-30 12:50:00,128.44,128.45,128.15,128.15,11191.0,128.44,128.45,128.15,128.15,11191.0
2025-05-30 12:55:00,128.18,128.4,128.15,128.4,8435.0,128.18,128.4,128.15,128.4,8435.0
2025-05-30 13:00:00,128.38,128.72,128.35,128.7,9277.0,128.38,128.72,128.35,128.7,9277.0
2025-05-30 13:05:00,128.69,128.75,128.6,128.62,7259.0,128.69,128.75,128.6,128.62,7259.0
2025-05-30 13:10:00,128.61,128.61,128.38,128.41,5704.0,128.61,128.61,128.38,128.41,5704.0
2025-05-30 13:15:00,128.41,128.55,128.33,128.55,5108.0,128.41,128.55,128.33,128.55,5108.0
2025-05-30 13:20:00,128.54,128.64,128.47,128.61,12532.0,128.54,128.64,128.47,128.61,12532.0
2025-05-30 13:25:00,128.61,128.65,128.52,128.55,4953.0,128.61,128.65,128.52,128.55,4953.0
2025-05-30 13:30:00,128.63,128.85,128.58,128.8,5869.0,128.63,128.85,128.58,128.8,5869.0
2025-05-30 13:35:00,128.81,128.88,128.61,128.8,8663.0,128.81,128.88,128.61,128.8,8663.0
2025-05-30 13:40:00,128.76,128.79,128.57,128.6,6642.0,128.76,128.79,128.57,128.6,6642.0
2025-05-30 13:45:00,128.59,128.66,128.42,128.47,6021.0,128.59,128.66,128.42,128.47,6021.0
2025-05-30 13:50:00,128.48,128.6,128.48,128.51,11569.0,128.48,128.6,128.48,128.51,11569.0
2025-05-30 13:55:00,128.5,128.51,128.34,128.43,8995.0,128.5,128.51,128.34,128.43,8995.0
2025-05-30 14:00:00,128.41,128.66,128.41,128.55,10933.0,128.41,128.66,128.41,128.55,10933.0
2025-05-30 14:05:00,128.54,128.66,128.49,128.66,14463.0,128.54,128.66,128.49,128.66,14463.0
2025-05-30 14:10:00,128.66,128.74,128.5,128.64,6798.0,128.66,128.74,128.5,128.64,6798.0
2025-05-30 14:15:00,128.63,128.82,128.54,128.78,28364.0,128.63,128.82,128.54,128.78,28364.0
2025-05-30 14:20:00,128.77,128.78,128.62,128.68,22593.0,128.77,128.78,128.62,128.68,22593.0
2025-05-30 14:25:00,128.68,128.76,128.57,128.64,8963.0,128.68,128.76,128.57,128.64,8963.0
2025-05-30 14:30:00,128.65,128.69,128.5,128.53,21079.0,128.65,128.69,128.5,128.53,21079.0
2025-05-30 14:35:00,128.54,128.66,128.51,128.55,7292.0,128.54,128.66,128.51,128.55,7292.0
2025-05-30 14:40:00,128.56,128.59,128.48,128.53,13717.0,128.56,128.59,128.48,128.53,13717.0
2025-05-30 14:45:00,128.51,128.7,128.51,128.64,8274.0,128.51,128.7,128.51,128.64,8274.0
2025-05-30 14:50:00,128.62,128.86,128.61,128.81,11905.0,128.62,128.86,128.61,128.81,11905.0
2025-05-30 14:55:00,128.81,128.92,128.8,128.83,10146.0,128.81,128.92,128.8,128.83,10146.0
2025-05-30 15:00:00,128.84,129.01,128.82,128.96,14906.0,128.84,129.01,128.82,128.96,14906.0
2025-05-30 15:05:00,128.98,129.0,128.78,128.86,15866.0,128.98,129.0,128.78,128.86,15866.0
2025-05-30 15:10:00,128.84,128.95,128.81,128.95,13700.0,128.84,128.95,128.81,128.95,13700.0
2025-05-30 15:15:00,128.95,129.06,128.89,129.03,22740.0,128.95,129.06,128.89,129.03,22740.0
2025-05-30 15:20:00,129.03,129.22,128.96,129.19,17555.0,129.03,129.22,128.96,129.19,17555.0
2025-05-30 15:25:00,129.2,129.3,129.15,129.25,12124.0,129.2,129.3,129.15,129.25,12124.0
2025-05-30 15:30:00,129.25,129.29,129.03,129.29,13400.0,129.25,129.29,129.03,129.29,13400.0
2025-05-30 15:35:00,129.26,129.34,129.12,129.23,25193.0,129.26,129.34,129.12,129.23,25193.0
2025-05-30 15:40:00,129.25,129.25,128.95,129.05,35857.0,129.25,129.25,128.95,129.05,35857.0
2025-05-30 15:45:00,129.06,129.1,128.82,128.98,38638.0,129.06,129.1,128.82,128.98,38638.0
2025-05-30 15:50:00,128.98,129.27,128.8,128.8,70214.0,128.98,129.27,128.8,128.8,70214.0
2025-05-30 15:55:00,128.84,129.11,128.74,128.96,167678.0,128.84,129.11,128.74,128.96,167678.0
2025-06-02 09:30:00,131.21,131.21,128.09,128.37,89150.0,131.21,131.21,128.09,128.37,89150.0
2025-06-02 09:35:00,128.4,128.51,127.31,127.33,35268.0,128.4,128.51,127.31,127.33,35268.0
2025-06-02 09:40:00,127.34,127.5,126.62,126.69,31736.0,127.34,127.5,126.62,126.69,31736.0
2025-06-02 09:45:00,126.65,126.65,125.41,125.53,40409.0,126.65,126.65,125.41,125.53,40409.0
2025-06-02 09:50:00,125.46,125.78,125.1,125.77,48803.0,125.46,125.78,125.1,125.77,48803.0
2025-06-02 09:55:00,125.78,126.81,125.77,126.7,39920.0,125.78,126.81,125.77,126.7,39920.0
2025-06-02 10:00:00,126.62,126.89,126.21,126.85,25809.0,126.62,126.89,126.21,126.85,25809.0
2025-06-02 10:05:00,126.93,127.25,126.7,126.81,15079.0,126.93,127.25,126.7,126.81,15079.0
2025-06-02 10:10:00,126.91,127.81,126.91,127.57,21502.0,126.91,127.81,126.91,127.57,21502.0
2025-06-02 10:15:00,127.57,127.62,127.2,127.2,12762.0,127.57,127.62,127.2,127.2,12762.0
2025-06-02 10:20:00,127.22,127.79,127.09,127.4,10250.0,127.22,127.79,127.09,127.4,10250.0
2025-06-02 10:25:00,127.42,128.04,127.31,128.0,15023.0,127.42,128.04,127.31,128.0,15023.0
2025-06-02 10:30:00,128.0,128.27,127.88,128.18,27113.0,128.0,128.27,127.88,128.18,27113.0
2025-06-02 10:35:00,128.19,128.43,128.13,128.22,34500.0,128.19,128.43,128.13,128.22,34500.0
2025-06-02 10:40:00,128.24,128.81,128.23,128.7,16192.0,128.24,128.81,128.23,128.7,16192.0
2025-06-02 10:45:00,128.72,128.94,128.35,128.41,19060.0,128.72,128.94,128.35,128.41,19060.0
2025-06-02 10:50:00,128.42,128.89,128.15,128.64,17552.0,128.42,128.89,128.15,128.64,17552.0
2025-06-02 10:55:00,128.75,128.9,128.56,128.71,11961.0,128.75,128.9,128.56,128.71,11961.0
2025-06-02 11:00:00,128.74,128.79,128.27,128.33,20286.0,128.74,128.79,128.27,128.33,20286.0
2025-06-02 11:05:00,128.28,128.52,128.0,128.16,14476.0,128.28,128.52,128.0,128.16,14476.0
2025-06-02 11:10:00,128.16,128.69,128.11,128.49,27433.0,128.16,128.69,128.11,128.49,27433.0
2025-06-02 11:15:00,128.5,128.85,128.43,128.72,12537.0,128.5,128.85,128.43,128.72,12537.0
2025-06-02 11:20:00,128.71,128.76,128.54,128.63,7403.0,128.71,128.76,128.54,128.63,7403.0
2025-06-02 11:25:00,128.62,128.63,128.37,128.53,28448.0,128.62,128.63,128.37,128.53,28448.0
2025-06-02 11:30:00,128.52,128.72,128.51,128.51,10078.0,128.52,128.72,128.51,128.51,10078.0
2025-06-02 11:35:00,128.5,128.51,128.31,128.46,9564.0,128.5,128.51,128.31,128.46,9564.0
2025-06-02 11:40:00,128.43,128.75,128.43,128.69,9969.0,128.43,128.75,128.43,128.69,9969.0
2025-06-02 11:45:00,128.74,128.86,128.54,128.65,12452.0,128.74,128.86,128.54,128.65,12452.0
2025-06-02 11:50:00,128.68,128.97,128.63,128.82,11860.0,128.68,128.97,128.63,128.82,11860.0
2025-06-02 11:55:00,128.81,128.88,128.67,128.79,18596.0,128.81,128.88,128.67,128.79,18596.0
2025-06-02 12:00:00,128.97,129.02,128.83,128.91,6304.0,128.97,129.02,128.83,128.91,6304.0
2025-06-02 12:05:00,128.91,128.96,128.71,128.78,3629.0,128.91,128.96,128.71,128.78,3629.0
2025-06-02 12:10:00,128.77,128.95,128.76,128.9,5803.0,128.77,128.95,128.76,128.9,5803.0
2025-06-02 12:15:00,128.9,129.03,128.86,128.88,8629.0,128.9,129.03,128.86,128.88,8629.0
2025-06-02 12:20:00,128.89,128.93,128.82,128.91,5070.0,128.89,128.93,128.82,128.91,5070.0
2025-06-02 12:25:00,128.96,128.99,128.79,128.99,5123.0,128.96,128.99,128.79,128.99,5123.0
2025-06-02 12:30:00,129.0,129.05,128.88,129.0,4690.0,129.0,129.05,128.88,129.0,4690.0
2025-06-02 12:35:00,128.96,128.97,128.79,128.81,5494.0,128.96,128.97,128.79,128.81,5494.0
2025-06-02 12:40:00,128.79,128.79,128.67,128.75,4146.0,128.79,128.79,128.67,128.75,4146.0
2025-06-02 12:45:00,128.77,128.83,128.65,128.81,5170.0,128.77,128.83,128.65,128.81,5170.0
2025-06-02 12:50:00,128.77,129.1,128.76,129.07,12355.0,128.77,129.1,128.76,129.07,12355.0
2025-06-02 12:55:00,129.05,129.08,128.96,128.97,4807.0,129.05,129.08,128.96,128.97,4807.0
2025-06-02 13:00:00,128.99,129.19,128.92,129.14,3908.0,128.99,129.19,128.92,129.14,3908.0
2025-06-02 13:05:00,129.18,129.18,128.6,128.73,15278.0,129.18,129.18,128.6,128.73,15278.0
2025-06-02 13:10:00,128.65,128.71,128.55,128.58,6330.0,128.65,128.71,128.55,128.58,6330.0
2025-06-02 13:15:00,128.58,128.65,128.35,128.36,5529.0,128.58,128.65,128.35,128.36,5529.0
2025-06-02 13:20:00,128.31,128.36,127.92,128.17,36911.0,128.31,128.36,127.92,128.17,36911.0
2025-06-02 13:25:00,128.17,128.31,128.1,128.31,26038.0,128.17,128.31,128.1,128.31,26038.0
2025-06-02 13:30:00,128.34,128.45,128.34,128.35,3546.0,128.34,128.45,128.34,128.35,3546.0
2025-06-02 13:35:00,128.37,128.41,128.25,128.35,3667.0,128.37,128.41,128.25,128.35,3667.0
2025-06-02 13:40:00,128.31,128.32,128.04,128.04,2442.0,128.31,128.32,128.04,128.04,2442.0
2025-06-02 13:45:00,127.98,128.23,127.98,128.12,9325.0,127.98,128.23,127.98,128.12,9325.0
2025-06-02 13:50:00,128.04,128.16,127.92,128.03,4736.0,128.04,128.16,127.92,128.03,4736.0
2025-06-02 13:55:00,127.96,128.24,127.96,128.2,2460.0,127.96,128.24,127.96,128.2,2460.0
2025-06-02 14:00:00,128.19,128.24,127.6,127.68,16475.0,128.19,128.24,127.6,127.68,16475.0
2025-06-02 14:05:00,127.75,127.76,127.49,127.51,6947.0,127.75,127.76,127.49,127.51,6947.0
2025-06-02 14:10:00,127.58,127.81,127.56,127.77,4967.0,127.58,127.81,127.56,127.77,4967.0
2025-06-02 14:15:00,127.8,128.09,127.79,128.01,9283.0,127.8,128.09,127.79,128.01,9283.0
2025-06-02 14:20:00,127.99,128.39,127.99,128.31,8828.0,127.99,128.39,127.99,128.31,8828.0
2025-06-02 14:25:00,128.32,128.44,128.25,128.27,37382.0,128.32,128.44,128.25,128.27,37382.0
2025-06-02 14:30:00,128.23,128.46,128.23,128.41,9909.0,128.23,128.46,128.23,128.41,9909.0
2025-06-02 14:35:00,128.41,128.44,128.28,128.41,8517.0,128.41,128.44,128.28,128.41,8517.0
2025-06-02 14:40:00,128.41,128.58,128.39,128.58,16753.0,128.41,128.58,128.39,128.58,16753.0
2025-06-02 14:45:00,128.59,128.64,128.47,128.51,13038.0,128.59,128.64,128.47,128.51,13038.0
2025-06-02 14:50:00,128.57,128.61,128.48,128.55,9386.0,128.57,128.61,128.48,128.55,9386.0
2025-06-02 14:55:00,128.55,128.7,128.55,128.59,14327.0,128.55,128.7,128.55,128.59,14327.0
2025-06-02 15:00:00,128.59,128.72,128.53,128.66,20195.0,128.59,128.72,128.53,128.66,20195.0
2025-06-02 15:05:00,128.67,128.67,128.46,128.55,10007.0,128.67,128.67,128.46,128.55,10007.0
2025-06-02 15:10:00,128.53,128.61,128.53,128.56,10207.0,128.53,128.61,128.53,128.56,10207.0
2025-06-02 15:15:00,128.54,128.65,128.53,128.64,7467.0,128.54,128.65,128.53,128.64,7467.0
2025-06-02 15:20:00,128.64,128.69,128.58,128.66,11835.0,128.64,128.69,128.58,128.66,11835.0
2025-06-02 15:25:00,128.66,128.69,128.59,128.62,12683.0,128.66,128.69,128.59,128.62,12683.0
2025-06-02 15:30:00,128.62,128.68,128.36,128.45,15343.0,128.62,128.68,128.36,128.45,15343.0
2025-06-02 15:35:00,128.44,128.48,128.28,128.37,21313.0,128.44,128.48,128.28,128.37,21313.0
2025-06-02 15:40:00,128.36,128.45,128.25,128.34,18784.0,128.36,128.45,128.25,128.34,18784.0
2025-06-02 15:45:00,128.34,128.36,128.07,128.08,22829.0,128.34,128.36,128.07,128.08,22829.0
2025-06-02 15:50:00,128.11,128.21,127.9,127.97,40809.0,128.11,128.21,127.9,127.97,40809.0
2025-06-02 15:55:00,127.98,128.32,127.96,128.29,123058.0,127.98,128.32,127.96,128.29,123058.0
2025-06-03 09:30:00,128.38,128.78,127.08,127.4,50775.0,128.38,128.78,127.08,127.4,50775.0
2025-06-03 09:35:00,127.6,128.39,127.6,128.37,12518.0,127.6,128.39,127.6,128.37,12518.0
2025-06-03 09:40:00,128.4,128.65,128.39,128.59,9758.0,128.4,128.65,128.39,128.59,9758.0
2025-06-03 09:45:00,128.58,129.14,128.41,129.04,37754.0,128.58,129.14,128.41,129.04,37754.0
2025-06-03 09:50:00,129.06,129.45,128.95,129.4,6498.0,129.06,129.45,128.95,129.4,6498.0
2025-06-03 09:55:00,129.36,129.36,128.94,129.03,11045.0,129.36,129.36,128.94,129.03,11045.0
2025-06-03 10:00:00,129.12,129.69,129.03,129.37,14882.0,129.12,129.69,129.03,129.37,14882.0
2025-06-03 10:05:00,129.35,129.57,128.97,129.57,17871.0,129.35,129.57,128.97,129.57,17871.0
2025-06-03 10:10:00,129.54,129.59,129.27,129.43,6089.0,129.54,129.59,129.27,129.43,6089.0
2025-06-03 10:15:00,129.4,129.99,129.27,129.93,9965.0,129.4,129.99,129.27,129.93,9965.0
2025-06-03 10:20:00,129.89,130.1,129.84,130.03,9516.0,129.89,130.1,129.84,130.03,9516.0
2025-06-03 10:25:00,130.12,130.49,130.11,130.43,12686.0,130.12,130.49,130.11,130.43,12686.0
2025-06-03 10:30:00,130.39,130.75,130.1,130.22,17943.0,130.39,130.75,130.1,130.22,17943.0
2025-06-03 10:35:00,130.24,130.51,130.11,130.5,6867.0,130.24,130.51,130.11,130.5,6867.0
2025-06-03 10:40:00,130.47,130.71,130.45,130.68,7858.0,130.47,130.71,130.45,130.68,7858.0
2025-06-03 10:45:00,130.68,130.74,129.98,130.26,11565.0,130.68,130.74,129.98,130.26,11565.0
2025-06-03 10:50:00,130.26,130.55,130.23,130.35,6198.0,130.26,130.55,130.23,130.35,6198.0
2025-06-03 10:55:00,130.41,130.44,130.21,130.4,6874.0,130.41,130.44,130.21,130.4,6874.0
2025-06-03 11:00:00,130.41,130.77,130.36,130.66,12735.0,130.41,130.77,130.36,130.66,12735.0
2025-06-03 11:05:00,130.62,130.83,130.62,130.71,8246.0,130.62,130.83,130.62,130.71,8246.0
2025-06-03 11:10:00,130.73,130.98,130.72,130.81,6146.0,130.73,130.98,130.72,130.81,6146.0
2025-06-03 11:15:00,130.81,130.98,130.67,130.76,13268.0,130.81,130.98,130.67,130.76,13268.0
2025-06-03 11:20:00,130.86,131.14,130.86,131.12,10332.0,130.86,131.14,130.86,131.12,10332.0
2025-06-03 11:25:00,131.19,131.57,131.19,131.57,35868.0,131.19,131.57,131.19,131.57,35868.0
2025-06-03 11:30:00,131.59,131.88,131.51,131.84,15928.0,131.59,131.88,131.51,131.84,15928.0
2025-06-03 11:35:00,131.86,132.06,131.7,131.86,29176.0,131.86,132.06,131.7,131.86,29176.0
2025-06-03 11:40:00,131.86,131.87,131.08,131.11,12126.0,131.86,131.87,131.08,131.11,12126.0
2025-06-03 11:45:00,131.06,131.55,131.05,131.51,5838.0,131.06,131.55,131.05,131.51,5838.0
2025-06-03 11:50:00,131.44,131.53,131.0,131.42,14680.0,131.44,131.53,131.0,131.42,14680.0
2025-06-03 11:55:00,131.42,131.71,131.4,131.71,9345.0,131.42,131.71,131.4,131.71,9345.0
2025-06-03 12:00:00,131.71,131.8,131.49,131.49,6995.0,131.71,131.8,131.49,131.49,6995.0
2025-06-03 12:05:00,131.56,131.67,131.43,131.43,9665.0,131.56,131.67,131.43,131.43,9665.0
2025-06-03 12:10:00,131.38,131.64,131.22,131.64,5490.0,131.38,131.64,131.22,131.64,5490.0
2025-06-03 12:15:00,131.6,131.73,131.51,131.66,9102.0,131.6,131.73,131.51,131.66,9102.0
2025-06-03 12:20:00,131.61,131.8,131.54,131.57,6372.0,131.61,131.8,131.54,131.57,6372.0
2025-06-03 12:25:00,131.59,131.63,131.46,131.56,9876.0,131.59,131.63,131.46,131.56,9876.0
2025-06-03 12:30:00,131.5,131.74,131.49,131.7,8842.0,131.5,131.74,131.49,131.7,8842.0
2025-06-03 12:35:00,131.72,131.72,131.55,131.56,7740.0,131.72,131.72,131.55,131.56,7740.0
2025-06-03 12:40:00,131.57,131.73,131.54,131.58,7362.0,131.57,131.73,131.54,131.58,7362.0
2025-06-03 12:45:00,131.59,131.74,131.5,131.61,10650.0,131.59,131.74,131.5,131.61,10650.0
2025-06-03 12:50:00,131.69,131.82,131.57,131.61,9991.0,131.69,131.82,131.57,131.61,9991.0
2025-06-03 12:55:00,131.6,131.73,131.6,131.72,11647.0,131.6,131.73,131.6,131.72,11647.0
2025-06-03 13:00:00,131.78,131.91,131.65,131.7,6739.0,131.78,131.91,131.65,131.7,6739.0
2025-06-03 13:05:00,131.8,131.84,131.73,131.75,8196.0,131.8,131.84,131.73,131.75,8196.0
2025-06-03 13:10:00,131.75,131.93,131.74,131.93,11141.0,131.75,131.93,131.74,131.93,11141.0
2025-06-03 13:15:00,131.94,132.06,131.87,131.9,12415.0,131.94,132.06,131.87,131.9,12415.0
2025-06-03 13:20:00,131.94,131.94,131.69,131.7,6218.0,131.94,131.94,131.69,131.7,6218.0
2025-06-03 13:25:00,131.72,131.72,131.52,131.58,8764.0,131.72,131.72,131.52,131.58,8764.0
2025-06-03 13:30:00,131.58,131.64,131.46,131.59,11779.0,131.58,131.64,131.46,131.59,11779.0
2025-06-03 13:35:00,131.63,131.67,131.56,131.61,5679.0,131.63,131.67,131.56,131.61,5679.0
2025-06-03 13:40:00,131.6,131.6,131.39,131.44,3924.0,131.6,131.6,131.39,131.44,3924.0
2025-06-03 13:45:00,131.38,131.4,131.28,131.37,2138.0,131.38,131.4,131.28,131.37,2138.0
2025-06-03 13:50:00,131.32,131.34,131.16,131.19,10308.0,131.32,131.34,131.16,131.19,10308.0
2025-06-03 13:55:00,131.21,131.21,131.03,131.15,10318.0,131.21,131.21,131.03,131.15,10318.0
2025-06-03 14:00:00,131.15,131.25,130.99,131.25,9858.0,131.15,131.25,130.99,131.25,9858.0
2025-06-03 14:05:00,131.3,131.32,131.2,131.31,3943.0,131.3,131.32,131.2,131.31,3943.0
2025-06-03 14:10:00,131.36,131.37,131.21,131.28,6416.0,131.36,131.37,131.21,131.28,6416.0
2025-06-03 14:15:00,131.25,131.29,131.08,131.24,7500.0,131.25,131.29,131.08,131.24,7500.0
2025-06-03 14:20:00,131.27,131.33,131.22,131.22,3671.0,131.27,131.33,131.22,131.22,3671.0
2025-06-03 14:25:00,131.2,131.23,131.03,131.19,8899.0,131.2,131.23,131.03,131.19,8899.0
2025-06-03 14:30:00,131.17,131.27,131.17,131.25,6044.0,131.17,131.27,131.17,131.25,6044.0
2025-06-03 14:35:00,131.25,131.31,131.18,131.24,10292.0,131.25,131.31,131.18,131.24,10292.0
2025-06-03 14:40:00,131.24,131.35,131.21,131.33,8089.0,131.24,131.35,131.21,131.33,8089.0
2025-06-03 14:45:00,131.34,131.54,131.33,131.54,7786.0,131.34,131.54,131.33,131.54,7786.0
2025-06-03 14:50:00,131.55,131.56,131.32,131.35,12077.0,131.55,131.56,131.32,131.35,12077.0
2025-06-03 14:55:00,131.37,131.43,131.32,131.42,11955.0,131.37,131.43,131.32,131.42,11955.0
2025-06-03 15:00:00,131.4,131.48,131.32,131.46,11586.0,131.4,131.48,131.32,131.46,11586.0
2025-06-03 15:05:00,131.46,131.49,131.24,131.28,21350.0,131.46,131.49,131.24,131.28,21350.0
2025-06-03 15:10:00,131.3,131.48,131.28,131.39,20625.0,131.3,131.48,131.28,131.39,20625.0
2025-06-03 15:15:00,131.41,131.41,131.23,131.34,11546.0,131.41,131.41,131.23,131.34,11546.0
2025-06-03 15:20:00,131.34,131.37,131.16,131.19,14696.0,131.34,131.37,131.16,131.19,14696.0
2025-06-03 15:25:00,131.18,131.21,131.04,131.13,14973.0,131.18,131.21,131.04,131.13,14973.0
2025-06-03 15:30:00,131.11,131.19,131.0,131.13,11191.0,131.11,131.19,131.0,131.13,11191.0
2025-06-03 15:35:00,131.12,131.24,131.09,131.14,13169.0,131.12,131.24,131.09,131.14,13169.0
2025-06-03 15:40:00,131.14,131.22,131.0,131.21,18888.0,131.14,131.22,131.0,131.21,18888.0
2025-06-03 15:45:00,131.19,131.32,130.97,130.99,33036.0,131.19,131.32,130.97,130.99,33036.0
2025-06-03 15:50:00,130.86,131.01,130.74,130.92,34646.0,130.86,131.01,130.74,130.92,34646.0
2025-06-03 15:55:00,130.93,131.02,130.85,130.96,117840.0,130.93,131.02,130.85,130.96,117840.0
2025-06-04 09:30:00,130.39,131.25,130.0,131.16,30085.0,130.39,131.25,130.0,131.16,30085.0
2025-06-04 09:35:00,130.86,131.16,130.8,130.99,7120.0,130.86,131.16,130.8,130.99,7120.0
2025-06-04 09:40:00,131.17,131.75,131.06,131.71,5334.0,131.17,131.75,131.06,131.71,5334.0
2025-06-04 09:45:00,131.66,131.83,131.46,131.83,16039.0,131.66,131.83,131.46,131.83,16039.0
2025-06-04 09:50:00,131.61,131.61,131.15,131.42,8349.0,131.61,131.61,131.15,131.42,8349.0
2025-06-04 09:55:00,131.35,131.48,131.22,131.24,8656.0,131.35,131.48,131.22,131.24,8656.0
2025-06-04 10:00:00,131.19,131.41,131.05,131.18,7088.0,131.19,131.41,131.05,131.18,7088.0
2025-06-04 10:05:00,131.22,131.35,130.79,131.27,12248.0,131.22,131.35,130.79,131.27,12248.0
2025-06-04 10:10:00,131.27,131.39,130.85,130.99,13407.0,131.27,131.39,130.85,130.99,13407.0
2025-06-04 10:15:00,130.99,131.55,130.99,131.46,7435.0,130.99,131.55,130.99,131.46,7435.0
2025-06-04 10:20:00,131.39,131.4,130.82,131.37,14053.0,131.39,131.4,130.82,131.37,14053.0
2025-06-04 10:25:00,131.3,131.57,131.19,131.54,38808.0,131.3,131.57,131.19,131.54,38808.0
2025-06-04 10:30:00,131.41,131.54,130.71,130.76,100392.0,131.41,131.54,130.71,130.76,100392.0
2025-06-04 10:35:00,130.86,130.99,130.58,130.78,149740.0,130.86,130.99,130.58,130.78,149740.0
2025-06-04 10:40:00,130.75,130.78,129.99,130.0,147339.0,130.75,130.78,129.99,130.0,147339.0
2025-06-04 10:45:00,130.13,130.2,129.24,129.34,20654.0,130.13,130.2,129.24,129.34,20654.0
2025-06-04 10:50:00,129.28,129.47,126.31,127.79,171708.0,129.28,129.47,126.31,127.79,171708.0
2025-06-04 10:55:00,127.82,127.82,127.25,127.47,47150.0,127.82,127.82,127.25,127.47,47150.0
2025-06-04 11:00:00,127.49,127.49,126.49,126.49,30965.0,127.49,127.49,126.49,126.49,30965.0
2025-06-04 11:05:00,126.49,126.92,125.79,126.08,82895.0,126.49,126.92,125.79,126.08,82895.0
2025-06-04 11:10:00,126.05,126.75,126.05,126.55,84704.0,126.05,126.75,126.05,126.55,84704.0
2025-06-04 11:15:00,126.64,126.84,125.5,126.26,74700.0,126.64,126.84,125.5,126.26,74700.0
2025-06-04 11:20:00,126.2,126.75,125.95,126.42,48926.0,126.2,126.75,125.95,126.42,48926.0
2025-06-04 11:25:00,126.52,127.21,126.2,127.07,48457.0,126.52,127.21,126.2,127.07,48457.0
2025-06-04 11:30:00,126.98,127.3,126.81,127.14,58197.0,126.98,127.3,126.81,127.14,58197.0
2025-06-04 11:35:00,127.05,127.56,126.88,127.27,41770.0,127.05,127.56,126.88,127.27,41770.0
2025-06-04 11:40:00,127.23,127.51,126.84,127.1,16665.0,127.23,127.51,126.84,127.1,16665.0
2025-06-04 11:45:00,127.1,127.14,126.45,126.53,18339.0,127.1,127.14,126.45,126.53,18339.0
2025-06-04 11:50:00,126.48,126.73,126.36,126.72,41644.0,126.48,126.73,126.36,126.72,41644.0
2025-06-04 11:55:00,126.72,126.75,126.11,126.51,31426.0,126.72,126.75,126.11,126.51,31426.0
2025-06-04 12:00:00,126.51,126.85,126.5,126.81,14425.0,126.51,126.85,126.5,126.81,14425.0
2025-06-04 12:05:00,126.81,126.84,126.45,126.56,17708.0,126.81,126.84,126.45,126.56,17708.0
2025-06-04 12:10:00,126.61,126.61,126.1,126.28,18492.0,126.61,126.61,126.1,126.28,18492.0
2025-06-04 12:15:00,126.28,126.42,126.01,126.18,15142.0,126.28,126.42,126.01,126.18,15142.0
2025-06-04 12:20:00,126.16,126.49,126.14,126.32,15734.0,126.16,126.49,126.14,126.32,15734.0
2025-06-04 12:25:00,126.32,126.59,126.14,126.14,13916.0,126.32,126.59,126.14,126.14,13916.0
2025-06-04 12:30:00,126.18,126.59,126.11,126.43,12831.0,126.18,126.59,126.11,126.43,12831.0
2025-06-04 12:35:00,126.43,126.77,126.34,126.54,11594.0,126.43,126.77,126.34,126.54,11594.0
2025-06-04 12:40:00,126.46,126.52,126.1,126.36,12732.0,126.46,126.52,126.1,126.36,12732.0
2025-06-04 12:45:00,126.38,126.49,126.37,126.43,8459.0,126.38,126.49,126.37,126.43,8459.0
2025-06-04 12:50:00,126.41,126.45,126.15,126.15,8104.0,126.41,126.45,126.15,126.15,8104.0
2025-06-04 12:55:00,126.14,126.16,125.95,125.97,21370.0,126.14,126.16,125.95,125.97,21370.0
2025-06-04 13:00:00,125.97,126.18,125.91,125.93,12248.0,125.97,126.18,125.91,125.93,12248.0
2025-06-04 13:05:00,125.85,126.07,125.77,126.01,21693.0,125.85,126.07,125.77,126.01,21693.0
2025-06-04 13:10:00,125.98,126.13,125.81,125.98,19446.0,125.98,126.13,125.81,125.98,19446.0
2025-06-04 13:15:00,126.04,126.67,126.04,126.67,10084.0,126.04,126.67,126.04,126.67,10084.0
2025-06-04 13:20:00,126.68,126.68,126.33,126.49,11177.0,126.68,126.68,126.33,126.49,11177.0
2025-06-04 13:25:00,126.53,126.64,126.25,126.25,10314.0,126.53,126.64,126.25,126.25,10314.0
2025-06-04 13:30:00,126.26,126.4,126.15,126.34,8169.0,126.26,126.4,126.15,126.34,8169.0
2025-06-04 13:35:00,126.37,126.46,126.29,126.4,8819.0,126.37,126.46,126.29,126.4,8819.0
2025-06-04 13:40:00,126.32,126.41,126.25,126.31,13684.0,126.32,126.41,126.25,126.31,13684.0
2025-06-04 13:45:00,126.27,126.48,126.18,126.21,12644.0,126.27,126.48,126.18,126.21,12644.0
2025-06-04 13:50:00,126.11,126.38,126.03,126.36,14999.0,126.11,126.38,126.03,126.36,14999.0
2025-06-04 13:55:00,126.36,126.36,125.95,126.01,5361.0,126.36,126.36,125.95,126.01,5361.0
2025-06-04 14:00:00,126.09,126.09,125.88,125.91,9431.0,126.09,126.09,125.88,125.91,9431.0
2025-06-04 14:05:00,125.95,126.22,125.88,126.09,26683.0,125.95,126.22,125.88,126.09,26683.0
2025-06-04 14:10:00,126.15,126.18,126.02,126.02,6786.0,126.15,126.18,126.02,126.02,6786.0
2025-06-04 14:15:00,126.05,126.6,126.01,126.57,33851.0,126.05,126.6,126.01,126.57,33851.0
2025-06-04 14:20:00,126.57,126.72,126.54,126.68,12083.0,126.57,126.72,126.54,126.68,12083.0
2025-06-04 14:25:00,126.66,126.67,126.21,126.42,12494.0,126.66,126.67,126.21,126.42,12494.0
2025-06-04 14:30:00,126.41,126.53,126.38,126.43,12594.0,126.41,126.53,126.38,126.43,12594.0
2025-06-04 14:35:00,126.43,126.99,126.42,126.92,35299.0,126.43,126.99,126.42,126.92,35299.0
2025-06-04 14:40:00,126.92,127.04,126.66,127.0,100681.0,126.92,127.04,126.66,127.0,100681.0
2025-06-04 14:45:00,127.0,127.0,126.69,126.79,25946.0,127.0,127.0,126.69,126.79,25946.0
2025-06-04 14:50:00,126.78,126.89,126.72,126.8,8930.0,126.78,126.89,126.72,126.8,8930.0
2025-06-04 14:55:00,126.76,127.05,126.7,127.01,40390.0,126.76,127.05,126.7,127.01,40390.0
2025-06-04 15:00:00,126.98,127.18,126.97,127.02,42713.0,126.98,127.18,126.97,127.02,42713.0
2025-06-04 15:05:00,127.03,127.29,127.01,127.11,15781.0,127.03,127.29,127.01,127.11,15781.0
2025-06-04 15:10:00,127.13,127.13,126.87,126.96,23592.0,127.13,127.13,126.87,126.96,23592.0
2025-06-04 15:15:00,126.91,127.02,126.8,126.87,13365.0,126.91,127.02,126.8,126.87,13365.0
2025-06-04 15:20:00,126.99,127.1,126.9,126.96,16442.0,126.99,127.1,126.9,126.96,16442.0
2025-06-04 15:25:00,126.98,127.04,126.85,126.95,30284.0,126.98,127.04,126.85,126.95,30284.0
2025-06-04 15:30:00,126.96,126.96,126.67,126.83,43153.0,126.96,126.96,126.67,126.83,43153.0
2025-06-04 15:35:00,126.84,126.99,126.73,126.76,40449.0,126.84,126.99,126.73,126.76,40449.0
2025-06-04 15:40:00,126.76,126.76,126.52,126.75,21606.0,126.76,126.76,126.52,126.75,21606.0
2025-06-04 15:45:00,126.72,126.95,126.7,126.7,25429.0,126.72,126.95,126.7,126.7,25429.0
2025-06-04 15:50:00,126.68,126.74,126.54,126.59,55000.0,126.68,126.74,126.54,126.59,55000.0
2025-06-04 15:55:00,126.61,126.84,126.53,126.56,183240.0,126.61,126.84,126.53,126.56,183240.0
2025-06-05 09:30:00,127.26,127.3,125.77,127.06,44158.0,127.26,127.3,125.77,127.06,44158.0
2025-06-05 09:35:00,127.14,127.31,127.0,127.04,11690.0,127.14,127.31,127.0,127.04,11690.0
2025-06-05 09:40:00,127.04,127.1,126.62,126.91,6792.0,127.04,127.1,126.62,126.91,6792.0
2025-06-05 09:45:00,126.85,127.45,126.82,127.29,11522.0,126.85,127.45,126.82,127.29,11522.0
2025-06-05 09:50:00,127.23,127.29,126.61,126.71,10008.0,127.23,127.29,126.61,126.71,10008.0
2025-06-05 09:55:00,126.79,126.88,126.65,126.8,24349.0,126.79,126.88,126.65,126.8,24349.0
2025-06-05 10:00:00,126.78,126.96,126.09,126.47,21877.0,126.78,126.96,126.09,126.47,21877.0
2025-06-05 10:05:00,126.5,126.84,126.18,126.18,5383.0,126.5,126.84,126.18,126.18,5383.0
2025-06-05 10:10:00,126.23,126.54,126.06,126.08,8357.0,126.23,126.54,126.06,126.08,8357.0
2025-06-05 10:15:00,126.16,126.39,126.05,126.33,11691.0,126.16,126.39,126.05,126.33,11691.0
2025-06-05 10:20:00,126.42,126.77,126.38,126.61,9741.0,126.42,126.77,126.38,126.61,9741.0
2025-06-05 10:25:00,126.68,126.68,126.43,126.64,9276.0,126.68,126.68,126.43,126.64,9276.0
2025-06-05 10:30:00,126.58,126.68,126.38,126.41,7756.0,126.58,126.68,126.38,126.41,7756.0
2025-06-05 10:35:00,126.35,126.85,126.24,126.84,11485.0,126.35,126.85,126.24,126.84,11485.0
2025-06-05 10:40:00,126.83,127.18,126.72,127.01,11335.0,126.83,127.18,126.72,127.01,11335.0
2025-06-05 10:45:00,126.92,127.17,126.86,126.86,4978.0,126.92,127.17,126.86,126.86,4978.0
2025-06-05 10:50:00,126.88,126.89,126.57,126.89,4696.0,126.88,126.89,126.57,126.89,4696.0
2025-06-05 10:55:00,126.9,127.12,126.76,127.11,4982.0,126.9,127.12,126.76,127.11,4982.0
2025-06-05 11:00:00,127.14,127.4,127.1,127.37,11934.0,127.14,127.4,127.1,127.37,11934.0
2025-06-05 11:05:00,127.33,127.38,127.16,127.36,8265.0,127.33,127.38,127.16,127.36,8265.0
2025-06-05 11:10:00,127.45,127.62,127.36,127.44,11850.0,127.45,127.62,127.36,127.44,11850.0
2025-06-05 11:15:00,127.5,127.67,127.44,127.62,7614.0,127.5,127.67,127.44,127.62,7614.0
2025-06-05 11:20:00,127.59,127.61,127.37,127.43,9637.0,127.59,127.61,127.37,127.43,9637.0
2025-06-05 11:25:00,127.41,127.81,127.38,127.81,10400.0,127.41,127.81,127.38,127.81,10400.0
2025-06-05 11:30:00,127.78,127.78,127.44,127.5,7169.0,127.78,127.78,127.44,127.5,7169.0
2025-06-05 11:35:00,127.51,127.66,127.46,127.64,6876.0,127.51,127.66,127.46,127.64,6876.0
2025-06-05 11:40:00,127.63,127.78,127.54,127.77,6823.0,127.63,127.78,127.54,127.77,6823.0
2025-06-05 11:45:00,127.78,127.78,127.52,127.63,7391.0,127.78,127.78,127.52,127.63,7391.0
2025-06-05 11:50:00,127.63,127.76,127.58,127.75,7070.0,127.63,127.76,127.58,127.75,7070.0
2025-06-05 11:55:00,127.74,127.96,127.74,127.95,6069.0,127.74,127.96,127.74,127.95,6069.0
2025-06-05 12:00:00,127.95,127.99,127.73,127.81,16830.0,127.95,127.99,127.73,127.81,16830.0
2025-06-05 12:05:00,127.81,128.06,127.72,128.06,11329.0,127.81,128.06,127.72,128.06,11329.0
2025-06-05 12:10:00,128.08,128.1,127.75,127.75,6724.0,128.08,128.1,127.75,127.75,6724.0
2025-06-05 12:15:00,127.79,127.88,127.7,127.82,6357.0,127.79,127.88,127.7,127.82,6357.0
2025-06-05 12:20:00,127.82,127.94,127.77,127.91,3975.0,127.82,127.94,127.77,127.91,3975.0
2025-06-05 12:25:00,127.85,127.88,127.75,127.88,4027.0,127.85,127.88,127.75,127.88,4027.0
2025-06-05 12:30:00,127.85,127.89,127.73,127.79,6772.0,127.85,127.89,127.73,127.79,6772.0
2025-06-05 12:35:00,127.74,127.79,127.71,127.72,4692.0,127.74,127.79,127.71,127.72,4692.0
2025-06-05 12:40:00,127.72,127.74,127.63,127.7,4951.0,127.72,127.74,127.63,127.7,4951.0
2025-06-05 12:45:00,127.69,127.69,127.45,127.62,9734.0,127.69,127.69,127.45,127.62,9734.0
2025-06-05 12:50:00,127.61,127.68,127.48,127.52,6449.0,127.61,127.68,127.48,127.52,6449.0
2025-06-05 12:55:00,127.51,127.73,127.5,127.6,4376.0,127.51,127.73,127.5,127.6,4376.0
2025-06-05 13:00:00,127.6,127.7,127.5,127.51,6662.0,127.6,127.7,127.5,127.51,6662.0
2025-06-05 13:05:00,127.46,127.7,127.43,127.67,5918.0,127.46,127.7,127.43,127.67,5918.0
2025-06-05 13:10:00,127.6,127.68,127.56,127.68,4567.0,127.6,127.68,127.56,127.68,4567.0
2025-06-05 13:15:00,127.66,127.75,127.63,127.63,5095.0,127.66,127.75,127.63,127.63,5095.0
2025-06-05 13:20:00,127.63,127.78,127.62,127.66,5092.0,127.63,127.78,127.62,127.66,5092.0
2025-06-05 13:25:00,127.65,127.74,127.54,127.72,8774.0,127.65,127.74,127.54,127.72,8774.0
2025-06-05 13:30:00,127.74,127.82,127.72,127.76,3881.0,127.74,127.82,127.72,127.76,3881.0
2025-06-05 13:35:00,127.72,127.87,127.72,127.75,11209.0,127.72,127.87,127.72,127.75,11209.0
2025-06-05 13:40:00,127.74,127.74,127.66,127.69,4080.0,127.74,127.74,127.66,127.69,4080.0
2025-06-05 13:45:00,127.68,127.78,127.63,127.65,5318.0,127.68,127.78,127.63,127.65,5318.0
2025-06-05 13:50:00,127.64,127.82,127.64,127.73,8420.0,127.64,127.82,127.64,127.73,8420.0
2025-06-05 13:55:00,127.7,127.78,127.64,127.65,5505.0,127.7,127.78,127.64,127.65,5505.0
2025-06-05 14:00:00,127.65,127.69,127.45,127.45,3636.0,127.65,127.69,127.45,127.45,3636.0
2025-06-05 14:05:00,127.47,127.51,127.23,127.28,7810.0,127.47,127.51,127.23,127.28,7810.0
2025-06-05 14:10:00,127.28,127.28,127.14,127.16,4608.0,127.28,127.28,127.14,127.16,4608.0
2025-06-05 14:15:00,127.13,127.14,126.86,127.14,8062.0,127.13,127.14,126.86,127.14,8062.0
2025-06-05 14:20:00,127.18,127.21,127.02,127.17,4911.0,127.18,127.21,127.02,127.17,4911.0
2025-06-05 14:25:00,127.15,127.15,126.95,126.95,3330.0,127.15,127.15,126.95,126.95,3330.0
2025-06-05 14:30:00,126.99,127.14,126.94,127.14,6580.0,126.99,127.14,126.94,127.14,6580.0
2025-06-05 14:35:00,127.15,127.25,126.97,127.23,8121.0,127.15,127.25,126.97,127.23,8121.0
2025-06-05 14:40:00,127.23,127.23,127.0,127.11,5828.0,127.23,127.23,127.0,127.11,5828.0
2025-06-05 14:45:00,127.18,127.2,127.1,127.15,8142.0,127.18,127.2,127.1,127.15,8142.0
2025-06-05 14:50:00,127.16,127.21,127.07,127.09,4609.0,127.16,127.21,127.07,127.09,4609.0
2025-06-05 14:55:00,127.07,127.2,127.06,127.16,6361.0,127.07,127.2,127.06,127.16,6361.0
2025-06-05 15:00:00,127.16,127.23,127.02,127.06,6402.0,127.16,127.23,127.02,127.06,6402.0
2025-06-05 15:05:00,127.05,127.18,127.02,127.06,9779.0,127.05,127.18,127.02,127.06,9779.0
2025-06-05 15:10:00,127.07,127.09,126.9,126.93,12982.0,127.07,127.09,126.9,126.93,12982.0
2025-06-05 15:15:00,126.96,127.02,126.45,126.53,16357.0,126.96,127.02,126.45,126.53,16357.0
2025-06-05 15:20:00,126.57,126.59,126.3,126.34,18541.0,126.57,126.59,126.3,126.34,18541.0
2025-06-05 15:25:00,126.34,126.69,126.3,126.57,16770.0,126.34,126.69,126.3,126.57,16770.0
2025-06-05 15:30:00,126.58,126.8,126.57,126.73,24276.0,126.58,126.8,126.57,126.73,24276.0
2025-06-05 15:35:00,126.73,126.94,126.7,126.89,19667.0,126.73,126.94,126.7,126.89,19667.0
2025-06-05 15:40:00,126.89,127.02,126.8,126.92,25069.0,126.89,127.02,126.8,126.92,25069.0
2025-06-05 15:45:00,126.92,127.1,126.9,127.07,29339.0,126.92,127.1,126.9,127.07,29339.0
2025-06-05 15:50:00,127.04,127.04,126.7,126.77,44038.0,127.04,127.04,126.7,126.77,44038.0
2025-06-05 15:55:00,126.79,126.94,126.7,126.89,100829.0,126.79,126.94,126.7,126.89,100829.0
2025-06-06 09:30:00,128.11,130.04,127.83,129.87,34577.0,128.11,130.04,127.83,129.87,34577.0
2025-06-06 09:35:00,130.01,130.44,129.55,129.55,34285.0,130.01,130.44,129.55,129.55,34285.0
2025-06-06 09:40:00,129.59,130.01,129.41,129.47,13499.0,129.59,130.01,129.41,129.47,13499.0
2025-06-06 09:45:00,129.68,129.79,129.25,129.75,20814.0,129.68,129.79,129.25,129.75,20814.0
2025-06-06 09:50:00,129.83,130.07,129.55,130.03,10308.0,129.83,130.07,129.55,130.03,10308.0
2025-06-06 09:55:00,130.04,130.18,129.9,129.96,18822.0,130.04,130.18,129.9,129.96,18822.0
2025-06-06 10:00:00,130.04,130.04,129.55,129.75,21816.0,130.04,130.04,129.55,129.75,21816.0
2025-06-06 10:05:00,129.75,129.95,129.46,129.88,21890.0,129.75,129.95,129.46,129.88,21890.0
2025-06-06 10:10:00,129.87,130.0,129.42,129.86,36823.0,129.87,130.0,129.42,129.86,36823.0
2025-06-06 10:15:00,129.8,129.85,129.25,129.44,48585.0,129.8,129.85,129.25,129.44,48585.0
2025-06-06 10:20:00,129.41,129.51,129.07,129.29,40191.0,129.41,129.51,129.07,129.29,40191.0
2025-06-06 10:25:00,129.28,129.52,129.13,129.5,28321.0,129.28,129.52,129.13,129.5,28321.0
2025-06-06 10:30:00,129.5,129.55,128.97,128.98,32296.0,129.5,129.55,128.97,128.98,32296.0
2025-06-06 10:35:00,128.97,129.5,128.83,129.45,36251.0,128.97,129.5,128.83,129.45,36251.0
2025-06-06 10:40:00,129.45,129.51,129.09,129.09,18916.0,129.45,129.51,129.09,129.09,18916.0
2025-06-06 10:45:00,129.09,129.12,128.94,129.09,24668.0,129.09,129.12,128.94,129.09,24668.0
2025-06-06 10:50:00,129.09,129.14,128.96,129.01,16067.0,129.09,129.14,128.96,129.01,16067.0
2025-06-06 10:55:00,129.0,129.17,128.8,128.8,30299.0,129.0,129.17,128.8,128.8,30299.0
2025-06-06 11:00:00,128.78,129.41,128.75,129.34,19181.0,128.78,129.41,128.75,129.34,19181.0
2025-06-06 11:05:00,129.38,129.43,129.12,129.32,16692.0,129.38,129.43,129.12,129.32,16692.0
2025-06-06 11:10:00,129.47,129.61,129.41,129.5,18770.0,129.47,129.61,129.41,129.5,18770.0
2025-06-06 11:15:00,129.49,129.49,129.05,129.1,18927.0,129.49,129.49,129.05,129.1,18927.0
2025-06-06 11:20:00,129.1,129.17,128.9,128.94,20320.0,129.1,129.17,128.9,128.94,20320.0
2025-06-06 11:25:00,129.04,129.12,128.73,128.78,9544.0,129.04,129.12,128.73,128.78,9544.0
2025-06-06 11:30:00,128.78,129.07,128.7,128.9,12314.0,128.78,129.07,128.7,128.9,12314.0
2025-06-06 11:35:00,128.9,129.16,128.8,128.8,9386.0,128.9,129.16,128.8,128.8,9386.0
2025-06-06 11:40:00,128.87,129.2,128.82,129.07,12587.0,128.87,129.2,128.82,129.07,12587.0
2025-06-06 11:45:00,129.12,129.39,129.06,129.39,11262.0,129.12,129.39,129.06,129.39,11262.0
2025-06-06 11:50:00,129.5,129.5,129.32,129.47,11694.0,129.5,129.5,129.32,129.47,11694.0
2025-06-06 11:55:00,129.5,129.51,129.32,129.48,11187.0,129.5,129.51,129.32,129.48,11187.0
2025-06-06 12:00:00,129.46,129.64,129.44,129.48,13558.0,129.46,129.64,129.44,129.48,13558.0
2025-06-06 12:05:00,129.47,129.55,129.34,129.45,12179.0,129.47,129.55,129.34,129.45,12179.0
2025-06-06 12:10:00,129.42,129.51,129.34,129.48,10603.0,129.42,129.51,129.34,129.48,10603.0
2025-06-06 12:15:00,129.46,129.6,129.39,129.53,13146.0,129.46,129.6,129.39,129.53,13146.0
2025-06-06 12:20:00,129.63,129.69,129.55,129.59,5119.0,129.63,129.69,129.55,129.59,5119.0
2025-06-06 12:25:00,129.6,129.63,129.45,129.55,11020.0,129.6,129.63,129.45,129.55,11020.0
2025-06-06 12:30:00,129.55,129.7,129.51,129.55,16650.0,129.55,129.7,129.51,129.55,16650.0
2025-06-06 12:35:00,129.55,129.55,129.29,129.29,8662.0,129.55,129.55,129.29,129.29,8662.0
2025-06-06 12:40:00,129.3,129.52,129.3,129.45,14068.0,129.3,129.52,129.3,129.45,14068.0
2025-06-06 12:45:00,129.45,129.47,129.33,129.4,11008.0,129.45,129.47,129.33,129.4,11008.0
2025-06-06 12:50:00,129.4,129.45,129.18,129.19,5172.0,129.4,129.45,129.18,129.19,5172.0
2025-06-06 12:55:00,129.16,129.19,128.98,129.01,30972.0,129.16,129.19,128.98,129.01,30972.0
2025-06-06 13:00:00,129.0,129.07,128.85,128.85,12798.0,129.0,129.07,128.85,128.85,12798.0
2025-06-06 13:05:00,128.81,128.87,128.74,128.81,13248.0,128.81,128.87,128.74,128.81,13248.0
2025-06-06 13:10:00,128.81,128.86,128.68,128.81,9865.0,128.81,128.86,128.68,128.81,9865.0
2025-06-06 13:15:00,128.77,128.88,128.68,128.87,8383.0,128.77,128.88,128.68,128.87,8383.0
2025-06-06 13:20:00,128.86,128.96,128.65,128.65,6565.0,128.86,128.96,128.65,128.65,6565.0
2025-06-06 13:25:00,128.61,128.62,128.52,128.55,6293.0,128.61,128.62,128.52,128.55,6293.0
2025-06-06 13:30:00,128.59,128.59,128.47,128.5,8539.0,128.59,128.59,128.47,128.5,8539.0
2025-06-06 13:35:00,128.5,128.54,128.33,128.47,20419.0,128.5,128.54,128.33,128.47,20419.0
2025-06-06 13:40:00,128.44,128.57,128.41,128.53,11150.0,128.44,128.57,128.41,128.53,11150.0
2025-06-06 13:45:00,128.55,128.67,128.53,128.63,21603.0,128.55,128.67,128.53,128.63,21603.0
2025-06-06 13:50:00,128.64,128.75,128.6,128.6,6739.0,128.64,128.75,128.6,128.6,6739.0
2025-06-06 13:55:00,128.59,128.64,128.51,128.54,6537.0,128.59,128.64,128.51,128.54,6537.0
2025-06-06 14:00:00,128.54,128.63,128.41,128.45,8665.0,128.54,128.63,128.41,128.45,8665.0
2025-06-06 14:05:00,128.48,128.5,128.23,128.36,9283.0,128.48,128.5,128.23,128.36,9283.0
2025-06-06 14:10:00,128.38,128.44,128.35,128.36,8311.0,128.38,128.44,128.35,128.36,8311.0
2025-06-06 14:15:00,128.4,128.49,128.28,128.34,6907.0,128.4,128.49,128.28,128.34,6907.0
2025-06-06 14:20:00,128.39,128.42,128.31,128.33,4132.0,128.39,128.42,128.31,128.33,4132.0
2025-06-06 14:25:00,128.33,128.37,128.27,128.3,2454.0,128.33,128.37,128.27,128.3,2454.0
2025-06-06 14:30:00,128.34,128.49,128.33,128.46,8993.0,128.34,128.49,128.33,128.46,8993.0
2025-06-06 14:35:00,128.45,128.55,128.39,128.46,7849.0,128.45,128.55,128.39,128.46,7849.0
2025-06-06 14:40:00,128.46,128.46,128.34,128.37,7251.0,128.46,128.46,128.34,128.37,7251.0
2025-06-06 14:45:00,128.36,128.39,128.31,128.39,10495.0,128.36,128.39,128.31,128.39,10495.0
2025-06-06 14:50:00,128.39,128.63,128.38,128.47,19358.0,128.39,128.63,128.38,128.47,19358.0
2025-06-06 14:55:00,128.54,128.65,128.47,128.65,16626.0,128.54,128.65,128.47,128.65,16626.0
2025-06-06 15:00:00,128.65,128.76,128.61,128.69,9480.0,128.65,128.76,128.61,128.69,9480.0
2025-06-06 15:05:00,128.68,128.8,128.68,128.73,10550.0,128.68,128.8,128.68,128.73,10550.0
2025-06-06 15:10:00,128.73,128.76,128.68,128.74,8963.0,128.73,128.76,128.68,128.74,8963.0
2025-06-06 15:15:00,128.74,128.8,128.71,128.71,9822.0,128.74,128.8,128.71,128.71,9822.0
2025-06-06 15:20:00,128.71,128.74,128.62,128.65,12155.0,128.71,128.74,128.62,128.65,12155.0
2025-06-06 15:25:00,128.65,128.68,128.55,128.56,10809.0,128.65,128.68,128.55,128.56,10809.0
2025-06-06 15:30:00,128.59,128.62,128.51,128.51,10223.0,128.59,128.62,128.51,128.51,10223.0
2025-06-06 15:35:00,128.52,128.6,128.46,128.49,19106.0,128.52,128.6,128.46,128.49,19106.0
2025-06-06 15:40:00,128.5,128.55,128.48,128.51,12087.0,128.5,128.55,128.48,128.51,12087.0
2025-06-06 15:45:00,128.5,128.55,128.33,128.44,20199.0,128.5,128.55,128.33,128.44,20199.0
2025-06-06 15:50:00,128.46,128.6,128.42,128.43,28567.0,128.46,128.6,128.42,128.43,28567.0
2025-06-06 15:55:00,128.42,128.48,128.29,128.35,102671.0,128.42,128.48,128.29,128.35,102671.0
2025-06-09 09:30:00,129.4,129.75,128.02,128.59,23237.0,129.4,129.75,128.02,128.59,23237.0
2025-06-09 09:35:00,128.42,129.28,128.25,129.02,13846.0,128.42,129.28,128.25,129.02,13846.0
2025-06-09 09:40:00,129.02,129.37,128.79,129.05,6371.0,129.02,129.37,128.79,129.05,6371.0
2025-06-09 09:45:00,129.17,129.29,128.31,128.31,17631.0,129.17,129.29,128.31,128.31,17631.0
2025-06-09 09:50:00,128.31,128.89,128.22,128.66,8020.0,128.31,128.89,128.22,128.66,8020.0
2025-06-09 09:55:00,128.58,128.84,128.27,128.84,14919.0,128.58,128.84,128.27,128.84,14919.0
2025-06-09 10:00:00,128.74,129.27,128.67,129.14,59075.0,128.74,129.27,128.67,129.14,59075.0
2025-06-09 10:05:00,129.12,129.4,128.85,128.87,19853.0,129.12,129.4,128.85,128.87,19853.0
2025-06-09 10:10:00,129.02,129.65,129.02,129.21,31497.0,129.02,129.65,129.02,129.21,31497.0
2025-06-09 10:15:00,129.13,129.21,128.75,128.75,12629.0,129.13,129.21,128.75,128.75,12629.0
2025-06-09 10:20:00,128.7,128.93,128.6,128.8,4541.0,128.7,128.93,128.6,128.8,4541.0
2025-06-09 10:25:00,128.79,129.16,128.79,128.96,6289.0,128.79,129.16,128.79,128.96,6289.0
2025-06-09 10:30:00,128.96,129.18,128.9,129.01,10119.0,128.96,129.18,128.9,129.01,10119.0
2025-06-09 10:35:00,129.0,129.25,128.82,129.12,8041.0,129.0,129.25,128.82,129.12,8041.0
2025-06-09 10:40:00,129.11,129.15,128.93,128.93,5955.0,129.11,129.15,128.93,128.93,5955.0
2025-06-09 10:45:00,128.85,128.85,128.35,128.56,7751.0,128.85,128.85,128.35,128.56,7751.0
2025-06-09 10:50:00,128.62,128.85,128.48,128.55,29702.0,128.62,128.85,128.48,128.55,29702.0
2025-06-09 10:55:00,128.55,129.14,128.53,129.14,13534.0,128.55,129.14,128.53,129.14,13534.0
2025-06-09 11:00:00,129.12,129.18,128.81,129.0,8576.0,129.12,129.18,128.81,129.0,8576.0
2025-06-09 11:05:00,129.07,129.1,128.7,128.87,10539.0,129.07,129.1,128.7,128.87,10539.0
2025-06-09 11:10:00,128.87,129.09,128.8,129.02,9033.0,128.87,129.09,128.8,129.02,9033.0
2025-06-09 11:15:00,128.95,129.01,128.8,129.01,3773.0,128.95,129.01,128.8,129.01,3773.0
2025-06-09 11:20:00,128.99,129.04,128.66,128.8,9527.0,128.99,129.04,128.66,128.8,9527.0
2025-06-09 11:25:00,128.83,128.83,128.66,128.7,9693.0,128.83,128.83,128.66,128.7,9693.0
2025-06-09 11:30:00,128.66,128.83,128.66,128.73,7382.0,128.66,128.83,128.66,128.73,7382.0
2025-06-09 11:35:00,128.73,128.91,128.73,128.81,13846.0,128.73,128.91,128.73,128.81,13846.0
2025-06-09 11:40:00,128.78,128.88,128.69,128.72,10506.0,128.78,128.88,128.69,128.72,10506.0
2025-06-09 11:45:00,128.7,128.94,128.69,128.86,5923.0,128.7,128.94,128.69,128.86,5923.0
2025-06-09 11:50:00,128.9,128.9,128.76,128.84,14200.0,128.9,128.9,128.76,128.84,14200.0
2025-06-09 11:55:00,128.84,129.18,128.82,129.15,15246.0,128.84,129.18,128.82,129.15,15246.0
2025-06-09 12:00:00,129.14,129.5,129.09,129.34,26772.0,129.14,129.5,129.09,129.34,26772.0
2025-06-09 12:05:00,129.33,129.33,129.05,129.14,53852.0,129.33,129.33,129.05,129.14,53852.0
2025-06-09 12:10:00,129.13,129.29,128.97,129.23,3547.0,129.13,129.29,128.97,129.23,3547.0
2025-06-09 12:15:00,129.36,129.48,129.26,129.45,5448.0,129.36,129.48,129.26,129.45,5448.0
2025-06-09 12:20:00,129.47,129.54,129.31,129.53,7081.0,129.47,129.54,129.31,129.53,7081.0
2025-06-09 12:25:00,129.53,129.59,129.31,129.52,6060.0,129.53,129.59,129.31,129.52,6060.0
2025-06-09 12:30:00,129.44,129.53,129.42,129.44,4235.0,129.44,129.53,129.42,129.44,4235.0
2025-06-09 12:35:00,129.45,129.65,129.43,129.52,7167.0,129.45,129.65,129.43,129.52,7167.0
2025-06-09 12:40:00,129.5,129.56,129.31,129.52,6131.0,129.5,129.56,129.31,129.52,6131.0
2025-06-09 12:45:00,129.57,129.74,129.55,129.66,6750.0,129.57,129.74,129.55,129.66,6750.0
2025-06-09 12:50:00,129.66,129.75,129.61,129.75,26238.0,129.66,129.75,129.61,129.75,26238.0
2025-06-09 12:55:00,129.75,129.86,129.69,129.81,22375.0,129.75,129.86,129.69,129.81,22375.0
2025-06-09 13:00:00,129.86,130.05,129.74,130.02,20937.0,129.86,130.05,129.74,130.02,20937.0
2025-06-09 13:05:00,130.0,130.13,129.86,130.05,5421.0,130.0,130.13,129.86,130.05,5421.0
2025-06-09 13:10:00,130.05,130.23,129.99,130.04,9250.0,130.05,130.23,129.99,130.04,9250.0
2025-06-09 13:15:00,129.97,129.99,129.86,129.87,3310.0,129.97,129.99,129.86,129.87,3310.0
2025-06-09 13:20:00,129.88,129.94,129.69,129.79,12748.0,129.88,129.94,129.69,129.79,12748.0
2025-06-09 13:25:00,129.84,130.02,129.83,129.99,13354.0,129.84,130.02,129.83,129.99,13354.0
2025-06-09 13:30:00,129.98,130.07,129.88,129.88,3245.0,129.98,130.07,129.88,129.88,3245.0
2025-06-09 13:35:00,129.84,129.92,129.53,129.61,12429.0,129.84,129.92,129.53,129.61,12429.0
2025-06-09 13:40:00,129.6,129.97,129.54,129.94,15041.0,129.6,129.97,129.54,129.94,15041.0
2025-06-09 13:45:00,129.98,130.01,129.82,129.82,6378.0,129.98,130.01,129.82,129.82,6378.0
2025-06-09 13:50:00,129.88,130.08,129.87,130.03,16053.0,129.88,130.08,129.87,130.03,16053.0
2025-06-09 13:55:00,130.03,130.1,129.76,129.76,8859.0,130.03,130.1,129.76,129.76,8859.0
2025-06-09 14:00:00,129.76,130.04,129.76,129.84,20955.0,129.76,130.04,129.76,129.84,20955.0
2025-06-09 14:05:00,129.85,129.85,129.51,129.59,12717.0,129.85,129.85,129.51,129.59,12717.0
2025-06-09 14:10:00,129.62,129.88,129.62,129.86,4862.0,129.62,129.88,129.62,129.86,4862.0
2025-06-09 14:15:00,129.87,129.87,129.7,129.84,4649.0,129.87,129.87,129.7,129.84,4649.0
2025-06-09 14:20:00,129.79,129.83,129.7,129.81,3063.0,129.79,129.83,129.7,129.81,3063.0
2025-06-09 14:25:00,129.81,129.83,129.71,129.79,7389.0,129.81,129.83,129.71,129.79,7389.0
2025-06-09 14:30:00,129.79,129.84,129.67,129.76,6947.0,129.79,129.84,129.67,129.76,6947.0
2025-06-09 14:35:00,129.77,129.81,129.64,129.64,7873.0,129.77,129.81,129.64,129.64,7873.0
2025-06-09 14:40:00,129.68,129.71,129.56,129.65,4473.0,129.68,129.71,129.56,129.65,4473.0
2025-06-09 14:45:00,129.69,129.71,129.54,129.56,8850.0,129.69,129.71,129.54,129.56,8850.0
2025-06-09 14:50:00,129.51,129.56,129.44,129.54,6890.0,129.51,129.56,129.44,129.54,6890.0
2025-06-09 14:55:00,129.48,129.54,129.41,129.44,7944.0,129.48,129.54,129.41,129.44,7944.0
2025-06-09 15:00:00,129.44,129.48,129.22,129.26,7489.0,129.44,129.48,129.22,129.26,7489.0
2025-06-09 15:05:00,129.26,129.32,129.16,129.26,5820.0,129.26,129.32,129.16,129.26,5820.0
2025-06-09 15:10:00,129.27,129.27,129.12,129.15,7371.0,129.27,129.27,129.12,129.15,7371.0
2025-06-09 15:15:00,129.15,129.2,129.06,129.1,12199.0,129.15,129.2,129.06,129.1,12199.0
2025-06-09 15:20:00,129.12,129.13,128.93,128.95,20147.0,129.12,129.13,128.93,128.95,20147.0
2025-06-09 15:25:00,128.95,128.95,128.84,128.84,7867.0,128.95,128.95,128.84,128.84,7867.0
2025-06-09 15:30:00,128.87,128.9,128.55,128.69,17069.0,128.87,128.9,128.55,128.69,17069.0
2025-06-09 15:35:00,128.71,128.91,128.57,128.58,17652.0,128.71,128.91,128.57,128.58,17652.0
2025-06-09 15:40:00,128.58,128.69,128.52,128.59,17353.0,128.58,128.69,128.52,128.59,17353.0
2025-06-09 15:45:00,128.56,128.69,128.48,128.5,25939.0,128.56,128.69,128.48,128.5,25939.0
2025-06-09 15:50:00,128.53,128.56,128.29,128.4,49343.0,128.53,128.56,128.29,128.4,49343.0
2025-06-09 15:55:00,128.4,128.63,128.2,128.26,163266.0,128.4,128.63,128.2,128.26,163266.0
2025-06-10 09:30:00,129.96,130.72,129.69,130.31,35084.0,129.96,130.72,129.69,130.31,35084.0
2025-06-10 09:35:00,130.56,130.56,129.81,130.02,9750.0,130.56,130.56,129.81,130.02,9750.0
2025-06-10 09:40:00,129.84,130.44,129.65,130.17,8480.0,129.84,130.44,129.65,130.17,8480.0
2025-06-10 09:45:00,130.22,130.33,130.01,130.22,19566.0,130.22,130.33,130.01,130.22,19566.0
2025-06-10 09:50:00,130.23,130.73,130.07,130.65,10747.0,130.23,130.73,130.07,130.65,10747.0
2025-06-10 09:55:00,130.64,131.18,130.62,130.94,19948.0,130.64,131.18,130.62,130.94,19948.0
2025-06-10 10:00:00,130.94,131.57,130.89,131.57,20285.0,130.94,131.57,130.89,131.57,20285.0
2025-06-10 10:05:00,131.49,131.65,131.11,131.11,17212.0,131.49,131.65,131.11,131.11,17212.0
2025-06-10 10:10:00,131.17,131.42,130.98,131.3,5725.0,131.17,131.42,130.98,131.3,5725.0
2025-06-10 10:15:00,131.4,131.69,130.87,130.92,7980.0,131.4,131.69,130.87,130.92,7980.0
2025-06-10 10:20:00,130.82,131.65,130.76,131.65,6995.0,130.82,131.65,130.76,131.65,6995.0
2025-06-10 10:25:00,131.69,131.74,131.34,131.46,10232.0,131.69,131.74,131.34,131.46,10232.0
2025-06-10 10:30:00,131.5,131.76,131.5,131.7,5939.0,131.5,131.76,131.5,131.7,5939.0
2025-06-10 10:35:00,131.74,131.93,131.74,131.88,6120.0,131.74,131.93,131.74,131.88,6120.0
2025-06-10 10:40:00,131.88,132.09,131.84,131.84,10096.0,131.88,132.09,131.84,131.84,10096.0
2025-06-10 10:45:00,131.73,131.9,131.57,131.75,4461.0,131.73,131.9,131.57,131.75,4461.0
2025-06-10 10:50:00,131.71,131.83,131.42,131.67,6837.0,131.71,131.83,131.42,131.67,6837.0
2025-06-10 10:55:00,131.65,131.65,131.25,131.51,11075.0,131.65,131.65,131.25,131.51,11075.0
2025-06-10 11:00:00,131.57,131.67,131.4,131.6,24110.0,131.57,131.67,131.4,131.6,24110.0
2025-06-10 11:05:00,131.64,131.89,131.63,131.77,5480.0,131.64,131.89,131.63,131.77,5480.0
2025-06-10 11:10:00,131.83,132.07,131.63,131.63,10676.0,131.83,132.07,131.63,131.63,10676.0
2025-06-10 11:15:00,131.55,132.1,131.55,132.07,4428.0,131.55,132.1,131.55,132.07,4428.0
2025-06-10 11:20:00,132.09,132.35,132.07,132.33,14425.0,132.09,132.35,132.07,132.33,14425.0
2025-06-10 11:25:00,132.45,132.73,132.45,132.61,24134.0,132.45,132.73,132.45,132.61,24134.0
2025-06-10 11:30:00,132.56,132.87,132.43,132.79,12817.0,132.56,132.87,132.43,132.79,12817.0
2025-06-10 11:35:00,132.77,132.99,132.33,132.43,17275.0,132.77,132.99,132.33,132.43,17275.0
2025-06-10 11:40:00,132.52,132.87,132.41,132.62,16671.0,132.52,132.87,132.41,132.62,16671.0
2025-06-10 11:45:00,132.62,132.69,132.45,132.47,4977.0,132.62,132.69,132.45,132.47,4977.0
2025-06-10 11:50:00,132.5,132.68,132.23,132.35,10088.0,132.5,132.68,132.23,132.35,10088.0
2025-06-10 11:55:00,132.34,132.51,132.32,132.36,5837.0,132.34,132.51,132.32,132.36,5837.0
2025-06-10 12:00:00,132.35,132.62,132.3,132.5,17618.0,132.35,132.62,132.3,132.5,17618.0
2025-06-10 12:05:00,132.5,132.65,132.43,132.65,7753.0,132.5,132.65,132.43,132.65,7753.0
2025-06-10 12:10:00,132.65,132.69,132.45,132.56,4401.0,132.65,132.69,132.45,132.56,4401.0
2025-06-10 12:15:00,132.57,132.9,132.57,132.81,7091.0,132.57,132.9,132.57,132.81,7091.0
2025-06-10 12:20:00,132.79,132.87,132.7,132.78,7359.0,132.79,132.87,132.7,132.78,7359.0
2025-06-10 12:25:00,132.81,132.97,132.81,132.89,4436.0,132.81,132.97,132.81,132.89,4436.0
2025-06-10 12:30:00,132.94,133.15,132.89,133.03,15815.0,132.94,133.15,132.89,133.03,15815.0
2025-06-10 12:35:00,133.08,133.1,132.96,133.0,17975.0,133.08,133.1,132.96,133.0,17975.0
2025-06-10 12:40:00,132.98,133.07,132.84,132.94,9789.0,132.98,133.07,132.84,132.94,9789.0
2025-06-10 12:45:00,132.94,133.11,132.93,133.1,9155.0,132.94,133.11,132.93,133.1,9155.0
2025-06-10 12:50:00,133.11,133.22,133.04,133.19,8598.0,133.11,133.22,133.04,133.19,8598.0
2025-06-10 12:55:00,133.19,133.32,133.12,133.16,27841.0,133.19,133.32,133.12,133.16,27841.0
2025-06-10 13:00:00,133.14,133.17,132.71,132.77,7983.0,133.14,133.17,132.71,132.77,7983.0
2025-06-10 13:05:00,132.77,133.25,132.74,133.22,9363.0,132.77,133.25,132.74,133.22,9363.0
2025-06-10 13:10:00,133.22,133.36,133.16,133.22,6225.0,133.22,133.36,133.16,133.22,6225.0
2025-06-10 13:15:00,133.25,133.25,133.0,133.03,5759.0,133.25,133.25,133.0,133.03,5759.0
2025-06-10 13:20:00,133.02,133.08,132.9,132.98,6456.0,133.02,133.08,132.9,132.98,6456.0
2025-06-10 13:25:00,132.94,132.96,132.85,132.92,4602.0,132.94,132.96,132.85,132.92,4602.0
2025-06-10 13:30:00,132.86,132.92,132.78,132.79,4518.0,132.86,132.92,132.78,132.79,4518.0
2025-06-10 13:35:00,132.86,132.87,132.54,132.58,6281.0,132.86,132.87,132.54,132.58,6281.0
2025-06-10 13:40:00,132.51,132.59,132.4,132.57,5592.0,132.51,132.59,132.4,132.57,5592.0
2025-06-10 13:45:00,132.51,132.56,132.41,132.48,4172.0,132.51,132.56,132.41,132.48,4172.0
2025-06-10 13:50:00,132.39,132.47,132.02,132.28,14462.0,132.39,132.47,132.02,132.28,14462.0
2025-06-10 13:55:00,132.31,132.38,132.21,132.34,3792.0,132.31,132.38,132.21,132.34,3792.0
2025-06-10 14:00:00,132.34,132.34,132.11,132.18,9410.0,132.34,132.34,132.11,132.18,9410.0
2025-06-10 14:05:00,132.22,132.33,132.16,132.19,4425.0,132.22,132.33,132.16,132.19,4425.0
2025-06-10 14:10:00,132.09,132.16,131.91,132.0,4108.0,132.09,132.16,131.91,132.0,4108.0
2025-06-10 14:15:00,131.98,132.03,131.86,132.0,5423.0,131.98,132.03,131.86,132.0,5423.0
2025-06-10 14:20:00,132.03,132.07,131.9,131.9,12184.0,132.03,132.07,131.9,131.9,12184.0
2025-06-10 14:25:00,131.96,132.04,131.63,131.7,6863.0,131.96,132.04,131.63,131.7,6863.0
2025-06-10 14:30:00,131.62,131.7,131.52,131.53,8150.0,131.62,131.7,131.52,131.53,8150.0
2025-06-10 14:35:00,131.52,131.6,131.42,131.56,14200.0,131.52,131.6,131.42,131.56,14200.0
2025-06-10 14:40:00,131.56,131.6,131.3,131.49,19201.0,131.56,131.6,131.3,131.49,19201.0
2025-06-10 14:45:00,131.5,131.58,131.46,131.56,11669.0,131.5,131.58,131.46,131.56,11669.0
2025-06-10 14:50:00,131.6,131.68,131.5,131.51,14514.0,131.6,131.68,131.5,131.51,14514.0
2025-06-10 14:55:00,131.55,131.74,131.5,131.7,8994.0,131.55,131.74,131.5,131.7,8994.0
2025-06-10 15:00:00,131.67,131.72,131.52,131.65,13566.0,131.67,131.72,131.52,131.65,13566.0
2025-06-10 15:05:00,131.62,131.75,131.54,131.75,15791.0,131.62,131.75,131.54,131.75,15791.0
2025-06-10 15:10:00,131.75,131.85,131.55,131.84,16810.0,131.75,131.85,131.55,131.84,16810.0
2025-06-10 15:15:00,131.83,131.97,131.72,131.72,13356.0,131.83,131.97,131.72,131.72,13356.0
2025-06-10 15:20:00,131.75,131.78,131.6,131.64,20825.0,131.75,131.78,131.6,131.64,20825.0
2025-06-10 15:25:00,131.67,131.72,131.57,131.64,13184.0,131.67,131.72,131.57,131.64,13184.0
2025-06-10 15:30:00,131.61,131.61,131.38,131.56,12562.0,131.61,131.61,131.38,131.56,12562.0
2025-06-10 15:35:00,131.53,131.66,131.45,131.62,14170.0,131.53,131.66,131.45,131.62,14170.0
2025-06-10 15:40:00,131.65,131.88,131.64,131.86,13521.0,131.65,131.88,131.64,131.86,13521.0
2025-06-10 15:45:00,131.88,132.01,131.86,131.89,16835.0,131.88,132.01,131.86,131.89,16835.0
2025-06-10 15:50:00,131.92,131.94,131.61,131.71,39641.0,131.92,131.94,131.61,131.71,39641.0
2025-06-10 15:55:00,131.76,132.06,131.76,131.94,100321.0,131.76,132.06,131.76,131.94,100321.0
2025-06-11 09:30:00,132.91,133.62,132.28,132.94,40399.0,132.91,133.62,132.28,132.94,40399.0
2025-06-11 09:35:00,132.64,132.64,131.0,132.02,28111.0,132.64,132.64,131.0,132.02,28111.0
2025-06-11 09:40:00,131.84,132.36,131.8,132.36,14273.0,131.84,132.36,131.8,132.36,14273.0
2025-06-11 09:45:00,132.21,132.5,131.83,132.27,6362.0,132.21,132.5,131.83,132.27,6362.0
2025-06-11 09:50:00,132.1,132.1,131.57,132.02,4354.0,132.1,132.1,131.57,132.02,4354.0
2025-06-11 09:55:00,131.89,132.54,131.89,132.47,6975.0,131.89,132.54,131.89,132.47,6975.0
2025-06-11 10:00:00,132.47,132.47,132.0,132.31,6543.0,132.47,132.47,132.0,132.31,6543.0
2025-06-11 10:05:00,132.21,132.54,132.0,132.54,5132.0,132.21,132.54,132.0,132.54,5132.0
2025-06-11 10:10:00,132.41,132.89,132.26,132.27,8413.0,132.41,132.89,132.26,132.27,8413.0
2025-06-11 10:15:00,132.17,132.61,132.13,132.49,3145.0,132.17,132.61,132.13,132.49,3145.0
2025-06-11 10:20:00,132.42,132.71,132.37,132.64,6686.0,132.42,132.71,132.37,132.64,6686.0
2025-06-11 10:25:00,132.66,132.92,132.5,132.92,4672.0,132.66,132.92,132.5,132.92,4672.0
2025-06-11 10:30:00,132.85,132.92,132.33,132.58,36228.0,132.85,132.92,132.33,132.58,36228.0
2025-06-11 10:35:00,132.45,132.98,132.26,132.41,8382.0,132.45,132.98,132.26,132.41,8382.0
2025-06-11 10:40:00,132.3,132.75,132.3,132.65,10208.0,132.3,132.75,132.3,132.65,10208.0
2025-06-11 10:45:00,132.53,132.65,132.34,132.38,5712.0,132.53,132.65,132.34,132.38,5712.0
2025-06-11 10:50:00,132.34,132.6,132.0,132.52,14178.0,132.34,132.6,132.0,132.52,14178.0
2025-06-11 10:55:00,132.36,132.68,132.36,132.44,4663.0,132.36,132.68,132.36,132.44,4663.0
2025-06-11 11:00:00,132.34,132.82,132.34,132.8,9063.0,132.34,132.82,132.34,132.8,9063.0
2025-06-11 11:05:00,132.77,132.85,132.42,132.5,8150.0,132.77,132.85,132.42,132.5,8150.0
2025-06-11 11:10:00,132.4,132.81,132.35,132.71,12361.0,132.4,132.81,132.35,132.71,12361.0
2025-06-11 11:15:00,132.67,133.1,132.63,133.02,8028.0,132.67,133.1,132.63,133.02,8028.0
2025-06-11 11:20:00,132.94,133.13,132.84,133.12,17580.0,132.94,133.13,132.84,133.12,17580.0
2025-06-11 11:25:00,132.96,133.13,132.96,133.01,6992.0,132.96,133.13,132.96,133.01,6992.0
2025-06-11 11:30:00,133.04,133.13,132.87,133.02,12877.0,133.04,133.13,132.87,133.02,12877.0
2025-06-11 11:35:00,132.94,133.51,132.94,133.44,17096.0,132.94,133.51,132.94,133.44,17096.0
2025-06-11 11:40:00,133.36,133.54,133.32,133.36,10350.0,133.36,133.54,133.32,133.36,10350.0
2025-06-11 11:45:00,133.36,133.4,133.19,133.25,9647.0,133.36,133.4,133.19,133.25,9647.0
2025-06-11 11:50:00,133.14,133.31,133.08,133.18,9518.0,133.14,133.31,133.08,133.18,9518.0
2025-06-11 11:55:00,133.18,133.18,132.89,132.9,4708.0,133.18,133.18,132.89,132.9,4708.0
2025-06-11 12:00:00,132.87,133.04,132.78,132.78,5955.0,132.87,133.04,132.78,132.78,5955.0
2025-06-11 12:05:00,132.77,132.88,132.58,132.74,6327.0,132.77,132.88,132.58,132.74,6327.0
2025-06-11 12:10:00,132.74,132.96,132.67,132.75,4383.0,132.74,132.96,132.67,132.75,4383.0
2025-06-11 12:15:00,132.69,132.79,132.6,132.64,6400.0,132.69,132.79,132.6,132.64,6400.0
2025-06-11 12:20:00,132.56,132.8,132.53,132.79,2402.0,132.56,132.8,132.53,132.79,2402.0
2025-06-11 12:25:00,132.68,132.85,132.57,132.72,4156.0,132.68,132.85,132.57,132.72,4156.0
2025-06-11 12:30:00,132.66,132.77,132.63,132.63,2976.0,132.66,132.77,132.63,132.63,2976.0
2025-06-11 12:35:00,132.6,132.65,132.45,132.59,11805.0,132.6,132.65,132.45,132.59,11805.0
2025-06-11 12:40:00,132.62,132.67,132.53,132.65,3170.0,132.62,132.67,132.53,132.65,3170.0
2025-06-11 12:45:00,132.56,132.85,132.56,132.78,3238.0,132.56,132.85,132.56,132.78,3238.0
2025-06-11 12:50:00,132.71,132.86,132.66,132.82,3267.0,132.71,132.86,132.66,132.82,3267.0
2025-06-11 12:55:00,132.76,132.96,132.76,132.92,3286.0,132.76,132.96,132.76,132.92,3286.0
2025-06-11 13:00:00,132.87,133.11,132.87,133.08,8799.0,132.87,133.11,132.87,133.08,8799.0
2025-06-11 13:05:00,132.99,133.15,132.94,133.09,4442.0,132.99,133.15,132.94,133.09,4442.0
2025-06-11 13:10:00,133.01,133.18,133.01,133.08,6381.0,133.01,133.18,133.01,133.08,6381.0
2025-06-11 13:15:00,133.02,133.2,132.96,133.13,4184.0,133.02,133.2,132.96,133.13,4184.0
2025-06-11 13:20:00,133.18,133.26,133.12,133.24,4166.0,133.18,133.26,133.12,133.24,4166.0
2025-06-11 13:25:00,133.16,133.3,133.15,133.21,6905.0,133.16,133.3,133.15,133.21,6905.0
2025-06-11 13:30:00,133.11,133.25,133.06,133.24,10124.0,133.11,133.25,133.06,133.24,10124.0
2025-06-11 13:35:00,133.18,133.23,133.04,133.06,10161.0,133.18,133.23,133.04,133.06,10161.0
2025-06-11 13:40:00,133.02,133.31,133.02,133.27,3051.0,133.02,133.31,133.02,133.27,3051.0
2025-06-11 13:45:00,133.19,133.44,133.19,133.43,21364.0,133.19,133.44,133.19,133.43,21364.0
2025-06-11 13:50:00,133.49,133.68,133.43,133.66,37473.0,133.49,133.68,133.43,133.66,37473.0
2025-06-11 13:55:00,133.61,133.7,133.51,133.53,8941.0,133.61,133.7,133.51,133.53,8941.0
2025-06-11 14:00:00,133.5,133.61,132.85,132.99,14430.0,133.5,133.61,132.85,132.99,14430.0
2025-06-11 14:05:00,132.92,133.54,132.89,133.47,6647.0,132.92,133.54,132.89,133.47,6647.0
2025-06-11 14:10:00,133.39,133.46,133.18,133.21,9093.0,133.39,133.46,133.18,133.21,9093.0
2025-06-11 14:15:00,133.13,133.19,132.78,133.18,24776.0,133.13,133.19,132.78,133.18,24776.0
2025-06-11 14:20:00,133.2,133.56,133.16,133.56,7965.0,133.2,133.56,133.16,133.56,7965.0
2025-06-11 14:25:00,133.45,133.91,133.45,133.79,16671.0,133.45,133.91,133.45,133.79,16671.0
2025-06-11 14:30:00,133.78,133.78,133.42,133.58,53242.0,133.78,133.78,133.42,133.58,53242.0
2025-06-11 14:35:00,133.45,134.22,133.38,134.2,19351.0,133.45,134.22,133.38,134.2,19351.0
2025-06-11 14:40:00,134.18,134.47,134.16,134.3,20600.0,134.18,134.47,134.16,134.3,20600.0
2025-06-11 14:45:00,134.26,134.59,134.16,134.2,10267.0,134.26,134.59,134.16,134.2,10267.0
2025-06-11 14:50:00,134.14,134.24,133.81,133.9,14256.0,134.14,134.24,133.81,133.9,14256.0
2025-06-11 14:55:00,133.81,133.88,133.65,133.75,8515.0,133.81,133.88,133.65,133.75,8515.0
2025-06-11 15:00:00,133.69,133.93,133.64,133.68,6453.0,133.69,133.93,133.64,133.68,6453.0
2025-06-11 15:05:00,133.61,133.76,133.46,133.75,11017.0,133.61,133.76,133.46,133.75,11017.0
2025-06-11 15:10:00,133.7,133.88,133.69,133.85,11595.0,133.7,133.88,133.69,133.85,11595.0
2025-06-11 15:15:00,133.83,133.89,133.46,133.58,10454.0,133.83,133.89,133.46,133.58,10454.0
2025-06-11 15:20:00,133.51,133.89,133.51,133.89,13086.0,133.51,133.89,133.51,133.89,13086.0
2025-06-11 15:25:00,133.85,133.97,133.49,133.74,53940.0,133.85,133.97,133.49,133.74,53940.0
2025-06-11 15:30:00,133.72,133.76,133.43,133.53,19953.0,133.72,133.76,133.43,133.53,19953.0
2025-06-11 15:35:00,133.47,133.82,133.47,133.77,19470.0,133.47,133.82,133.47,133.77,19470.0
2025-06-11 15:40:00,133.8,134.05,133.73,134.04,28388.0,133.8,134.05,133.73,134.04,28388.0
2025-06-11 15:45:00,134.02,134.13,133.81,133.87,25389.0,134.02,134.13,133.81,133.87,25389.0
2025-06-11 15:50:00,133.81,134.15,133.76,133.91,48736.0,133.81,134.15,133.76,133.91,48736.0
2025-06-11 15:55:00,133.89,134.1,133.85,134.05,99140.0,133.89,134.1,133.85,134.05,99140.0
2025-06-12 09:30:00,132.76,133.09,131.28,131.88,29560.0,132.76,133.09,131.28,131.88,29560.0
2025-06-12 09:35:00,131.8,131.88,131.34,131.71,23985.0,131.8,131.88,131.34,131.71,23985.0
2025-06-12 09:40:00,131.88,132.43,131.81,132.4,13784.0,131.88,132.43,131.81,132.4,13784.0
2025-06-12 09:45:00,132.4,132.63,132.14,132.55,23278.0,132.4,132.63,132.14,132.55,23278.0
2025-06-12 09:50:00,132.55,133.0,132.55,132.9,13476.0,132.55,133.0,132.55,132.9,13476.0
2025-06-12 09:55:00,132.87,132.87,132.18,132.73,37403.0,132.87,132.87,132.18,132.73,37403.0
2025-06-12 10:00:00,132.73,133.46,132.63,133.45,11552.0,132.73,133.46,132.63,133.45,11552.0
2025-06-12 10:05:00,133.41,133.42,132.72,132.73,16255.0,133.41,133.42,132.72,132.73,16255.0
2025-06-12 10:10:00,132.85,133.08,132.68,132.73,14018.0,132.85,133.08,132.68,132.73,14018.0
2025-06-12 10:15:00,132.73,133.31,132.63,133.04,18395.0,132.73,133.31,132.63,133.04,18395.0
2025-06-12 10:20:00,133.01,133.15,132.8,133.13,7794.0,133.01,133.15,132.8,133.13,7794.0
2025-06-12 10:25:00,133.13,133.3,132.99,133.01,4898.0,133.13,133.3,132.99,133.01,4898.0
2025-06-12 10:30:00,133.07,133.44,132.99,133.34,9221.0,133.07,133.44,132.99,133.34,9221.0
2025-06-12 10:35:00,133.24,133.5,133.11,133.23,7807.0,133.24,133.5,133.11,133.23,7807.0
2025-06-12 10:40:00,133.3,133.34,133.1,133.1,10292.0,133.3,133.34,133.1,133.1,10292.0
2025-06-12 10:45:00,133.1,133.14,132.98,132.98,4742.0,133.1,133.14,132.98,132.98,4742.0
2025-06-12 10:50:00,133.01,133.08,132.66,132.66,7106.0,133.01,133.08,132.66,132.66,7106.0
2025-06-12 10:55:00,132.7,132.94,132.65,132.88,2816.0,132.7,132.94,132.65,132.88,2816.0
2025-06-12 11:00:00,132.92,133.14,132.85,132.98,6163.0,132.92,133.14,132.85,132.98,6163.0
2025-06-12 11:05:00,133.03,133.04,132.86,132.99,3308.0,133.03,133.04,132.86,132.99,3308.0
2025-06-12 11:10:00,132.96,133.03,132.67,132.86,11260.0,132.96,133.03,132.67,132.86,11260.0
2025-06-12 11:15:00,132.82,133.14,132.82,133.01,6958.0,132.82,133.14,132.82,133.01,6958.0
2025-06-12 11:20:00,133.07,133.22,132.82,132.87,9298.0,133.07,133.22,132.82,132.87,9298.0
2025-06-12 11:25:00,132.89,132.97,132.65,132.71,28378.0,132.89,132.97,132.65,132.71,28378.0
2025-06-12 11:30:00,132.77,132.91,132.65,132.9,4638.0,132.77,132.91,132.65,132.9,4638.0
2025-06-12 11:35:00,132.92,132.93,132.72,132.72,3080.0,132.92,132.93,132.72,132.72,3080.0
2025-06-12 11:40:00,132.65,132.88,132.65,132.87,6947.0,132.65,132.88,132.65,132.87,6947.0
2025-06-12 11:45:00,132.95,133.03,132.84,132.92,6167.0,132.95,133.03,132.84,132.92,6167.0
2025-06-12 11:50:00,133.01,133.15,132.92,132.99,4262.0,133.01,133.15,132.92,132.99,4262.0
2025-06-12 11:55:00,132.97,133.13,132.97,133.07,5432.0,132.97,133.13,132.97,133.07,5432.0
2025-06-12 12:00:00,133.1,133.23,133.01,133.12,27672.0,133.1,133.23,133.01,133.12,27672.0
2025-06-12 12:05:00,133.13,133.3,133.08,133.22,2769.0,133.13,133.3,133.08,133.22,2769.0
2025-06-12 12:10:00,133.2,133.35,133.14,133.3,3328.0,133.2,133.35,133.14,133.3,3328.0
2025-06-12 12:15:00,133.3,133.5,133.22,133.28,12830.0,133.3,133.5,133.22,133.28,12830.0
2025-06-12 12:20:00,133.37,133.37,133.04,133.15,9851.0,133.37,133.37,133.04,133.15,9851.0
2025-06-12 12:25:00,133.17,133.35,133.02,133.35,6783.0,133.17,133.35,133.02,133.35,6783.0
2025-06-12 12:30:00,133.35,133.47,133.18,133.33,20951.0,133.35,133.47,133.18,133.33,20951.0
2025-06-12 12:35:00,133.33,133.39,132.91,132.91,21706.0,133.33,133.39,132.91,132.91,21706.0
2025-06-12 12:40:00,132.96,133.07,132.81,132.85,5920.0,132.96,133.07,132.81,132.85,5920.0
2025-06-12 12:45:00,132.86,132.98,132.77,132.98,18304.0,132.86,132.98,132.77,132.98,18304.0
2025-06-12 12:50:00,132.94,133.02,132.83,132.92,4400.0,132.94,133.02,132.83,132.92,4400.0
2025-06-12 12:55:00,132.93,133.09,132.92,133.02,4049.0,132.93,133.09,132.92,133.02,4049.0
2025-06-12 13:00:00,133.06,133.29,132.98,133.02,18976.0,133.06,133.29,132.98,133.02,18976.0
2025-06-12 13:05:00,133.06,133.13,132.97,133.06,3469.0,133.06,133.13,132.97,133.06,3469.0
2025-06-12 13:10:00,133.09,133.1,133.03,133.03,2558.0,133.09,133.1,133.03,133.03,2558.0
2025-06-12 13:15:00,133.06,133.14,133.02,133.13,5526.0,133.06,133.14,133.02,133.13,5526.0
2025-06-12 13:20:00,133.11,133.12,132.82,132.87,6060.0,133.11,133.12,132.82,132.87,6060.0
2025-06-12 13:25:00,132.85,132.96,132.82,132.91,10253.0,132.85,132.96,132.82,132.91,10253.0
2025-06-12 13:30:00,132.9,133.02,132.82,132.94,6911.0,132.9,133.02,132.82,132.94,6911.0
2025-06-12 13:35:00,132.92,133.06,132.88,133.0,7378.0,132.92,133.06,132.88,133.0,7378.0
2025-06-12 13:40:00,133.03,133.09,132.96,133.03,4282.0,133.03,133.09,132.96,133.03,4282.0
2025-06-12 13:45:00,133.03,133.17,132.96,133.06,5458.0,133.03,133.17,132.96,133.06,5458.0
2025-06-12 13:50:00,133.0,133.26,133.0,133.16,39284.0,133.0,133.26,133.0,133.16,39284.0
2025-06-12 13:55:00,133.16,133.16,133.03,133.08,7735.0,133.16,133.16,133.03,133.08,7735.0
2025-06-12 14:00:00,133.1,133.17,133.09,133.09,3599.0,133.1,133.17,133.09,133.09,3599.0
2025-06-12 14:05:00,133.12,133.22,133.05,133.13,10615.0,133.12,133.22,133.05,133.13,10615.0
2025-06-12 14:10:00,133.13,133.13,132.85,132.91,26877.0,133.13,133.13,132.85,132.91,26877.0
2025-06-12 14:15:00,132.91,133.0,132.87,132.93,21460.0,132.91,133.0,132.87,132.93,21460.0
2025-06-12 14:20:00,132.93,132.94,132.56,132.56,17463.0,132.93,132.94,132.56,132.56,17463.0
2025-06-12 14:25:00,132.56,132.77,132.51,132.72,29556.0,132.56,132.77,132.51,132.72,29556.0
2025-06-12 14:30:00,132.72,132.91,132.63,132.91,4187.0,132.72,132.91,132.63,132.91,4187.0
2025-06-12 14:35:00,132.92,133.0,132.66,132.73,6854.0,132.92,133.0,132.66,132.73,6854.0
2025-06-12 14:40:00,132.73,132.81,132.66,132.79,10281.0,132.73,132.81,132.66,132.79,10281.0
2025-06-12 14:45:00,132.78,132.79,132.71,132.71,9493.0,132.78,132.79,132.71,132.71,9493.0
2025-06-12 14:50:00,132.75,132.95,132.75,132.94,7197.0,132.75,132.95,132.75,132.94,7197.0
2025-06-12 14:55:00,132.93,132.94,132.71,132.81,21920.0,132.93,132.94,132.71,132.81,21920.0
2025-06-12 15:00:00,132.81,132.89,132.78,132.84,9628.0,132.81,132.89,132.78,132.84,9628.0
2025-06-12 15:05:00,132.84,132.91,132.8,132.83,12615.0,132.84,132.91,132.8,132.83,12615.0
2025-06-12 15:10:00,132.83,132.96,132.83,132.91,15251.0,132.83,132.96,132.83,132.91,15251.0
2025-06-12 15:15:00,132.9,132.95,132.86,132.91,11984.0,132.9,132.95,132.86,132.91,11984.0
2025-06-12 15:20:00,132.87,132.96,132.87,132.91,12336.0,132.87,132.96,132.87,132.91,12336.0
2025-06-12 15:25:00,132.91,132.94,132.79,132.81,16869.0,132.91,132.94,132.79,132.81,16869.0
2025-06-12 15:30:00,132.81,132.94,132.78,132.91,19710.0,132.81,132.94,132.78,132.91,19710.0
2025-06-12 15:35:00,132.92,132.99,132.85,132.87,14843.0,132.92,132.99,132.85,132.87,14843.0
2025-06-12 15:40:00,132.88,133.08,132.85,133.08,19831.0,132.88,133.08,132.85,133.08,19831.0
2025-06-12 15:45:00,133.08,133.3,133.08,133.15,30323.0,133.08,133.3,133.08,133.15,30323.0
2025-06-12 15:50:00,133.17,133.32,133.01,133.28,29874.0,133.17,133.32,133.01,133.28,29874.0
2025-06-12 15:55:00,133.3,133.58,133.29,133.5,88952.0,133.3,133.58,133.29,133.5,88952.0
2025-06-13 09:30:00,132.03,133.56,132.0,132.78,121851.0,132.03,133.56,132.0,132.78,121851.0
2025-06-13 09:35:00,132.85,133.87,132.51,133.3,53248.0,132.85,133.87,132.51,133.3,53248.0
2025-06-13 09:40:00,133.3,133.75,132.13,132.34,27211.0,133.3,133.75,132.13,132.34,27211.0
2025-06-13 09:45:00,132.54,133.14,132.43,132.48,28668.0,132.54,133.14,132.43,132.48,28668.0
2025-06-13 09:50:00,132.49,132.61,132.0,132.4,38658.0,132.49,132.61,132.0,132.4,38658.0
2025-06-13 09:55:00,132.38,132.66,131.96,132.0,29726.0,132.38,132.66,131.96,132.0,29726.0
2025-06-13 10:00:00,132.0,132.98,132.0,132.98,39556.0,132.0,132.98,132.0,132.98,39556.0
2025-06-13 10:05:00,132.93,133.61,132.6,133.45,26609.0,132.93,133.61,132.6,133.45,26609.0
2025-06-13 10:10:00,133.47,133.97,133.46,133.56,30689.0,133.47,133.97,133.46,133.56,30689.0
2025-06-13 10:15:00,133.65,133.65,133.0,133.28,17073.0,133.65,133.65,133.0,133.28,17073.0
2025-06-13 10:20:00,133.25,133.82,133.24,133.61,23020.0,133.25,133.82,133.24,133.61,23020.0
2025-06-13 10:25:00,133.6,133.89,133.37,133.7,15687.0,133.6,133.89,133.37,133.7,15687.0
2025-06-13 10:30:00,133.71,133.8,133.29,133.6,43088.0,133.71,133.8,133.29,133.6,43088.0
2025-06-13 10:35:00,133.57,133.82,133.39,133.57,28277.0,133.57,133.82,133.39,133.57,28277.0
2025-06-13 10:40:00,133.47,133.73,133.14,133.14,93004.0,133.47,133.73,133.14,133.14,93004.0
2025-06-13 10:45:00,133.16,133.28,132.96,133.11,23343.0,133.16,133.28,132.96,133.11,23343.0
2025-06-13 10:50:00,133.11,133.48,132.74,132.89,37281.0,133.11,133.48,132.74,132.89,37281.0
2025-06-13 10:55:00,132.84,133.29,132.61,133.17,27687.0,132.84,133.29,132.61,133.17,27687.0
2025-06-13 11:00:00,133.17,133.41,132.42,132.5,31957.0,133.17,133.41,132.42,132.5,31957.0
2025-06-13 11:05:00,132.63,133.18,132.61,132.99,10100.0,132.63,133.18,132.61,132.99,10100.0
2025-06-13 11:10:00,133.05,133.19,132.75,133.08,38707.0,133.05,133.19,132.75,133.08,38707.0
2025-06-13 11:15:00,133.15,133.4,132.93,133.34,46985.0,133.15,133.4,132.93,133.34,46985.0
2025-06-13 11:20:00,133.33,133.55,133.28,133.42,32828.0,133.33,133.55,133.28,133.42,32828.0
2025-06-13 11:25:00,133.44,133.5,133.13,133.34,60561.0,133.44,133.5,133.13,133.34,60561.0
2025-06-13 11:30:00,133.34,133.63,133.27,133.27,21659.0,133.34,133.63,133.27,133.27,21659.0
2025-06-13 11:35:00,133.34,133.44,133.16,133.24,23952.0,133.34,133.44,133.16,133.24,23952.0
2025-06-13 11:40:00,133.21,133.48,133.17,133.44,21959.0,133.21,133.48,133.17,133.44,21959.0
2025-06-13 11:45:00,133.42,133.56,133.34,133.36,17821.0,133.42,133.56,133.34,133.36,17821.0
2025-06-13 11:50:00,133.46,133.66,133.34,133.51,22494.0,133.46,133.66,133.34,133.51,22494.0
2025-06-13 11:55:00,133.56,133.61,133.31,133.42,20353.0,133.56,133.61,133.31,133.42,20353.0
2025-06-13 12:00:00,133.42,133.44,133.25,133.34,3959.0,133.42,133.44,133.25,133.34,3959.0
2025-06-13 12:05:00,133.27,133.44,133.17,133.24,13662.0,133.27,133.44,133.17,133.24,13662.0
2025-06-13 12:10:00,133.31,133.42,133.2,133.27,5679.0,133.31,133.42,133.2,133.27,5679.0
2025-06-13 12:15:00,133.25,133.43,133.23,133.23,6365.0,133.25,133.43,133.23,133.23,6365.0
2025-06-13 12:20:00,133.27,133.28,133.15,133.22,10457.0,133.27,133.28,133.15,133.22,10457.0
2025-06-13 12:25:00,133.27,133.34,132.91,132.92,12049.0,133.27,133.34,132.91,132.92,12049.0
2025-06-13 12:30:00,132.93,133.23,132.93,132.98,8431.0,132.93,133.23,132.93,132.98,8431.0
2025-06-13 12:35:00,132.97,133.17,132.86,133.09,17246.0,132.97,133.17,132.86,133.09,17246.0
2025-06-13 12:40:00,133.09,133.13,132.84,133.02,8458.0,133.09,133.13,132.84,133.02,8458.0
2025-06-13 12:45:00,133.02,133.07,132.91,132.91,5179.0,133.02,133.07,132.91,132.91,5179.0
2025-06-13 12:50:00,132.92,133.08,132.91,133.06,5522.0,132.92,133.08,132.91,133.06,5522.0
2025-06-13 12:55:00,133.05,133.18,133.05,133.14,4043.0,133.05,133.18,133.05,133.14,4043.0
2025-06-13 13:00:00,133.15,133.25,133.03,133.13,17421.0,133.15,133.25,133.03,133.13,17421.0
2025-06-13 13:05:00,133.05,133.32,133.05,133.32,5091.0,133.05,133.32,133.05,133.32,5091.0
2025-06-13 13:10:00,133.35,133.41,133.18,133.21,8385.0,133.35,133.41,133.18,133.21,8385.0
2025-06-13 13:15:00,133.21,133.23,132.86,132.91,15559.0,133.21,133.23,132.86,132.91,15559.0
2025-06-13 13:20:00,132.83,133.0,132.79,132.79,7000.0,132.83,133.0,132.79,132.79,7000.0
2025-06-13 13:25:00,132.85,132.88,132.69,132.82,13115.0,132.85,132.88,132.69,132.82,13115.0
2025-06-13 13:30:00,132.77,133.0,132.76,132.77,18482.0,132.77,133.0,132.76,132.77,18482.0
2025-06-13 13:35:00,132.82,132.9,132.74,132.84,11731.0,132.82,132.9,132.74,132.84,11731.0
2025-06-13 13:40:00,132.86,133.03,132.65,132.74,50137.0,132.86,133.03,132.65,132.74,50137.0
2025-06-13 13:45:00,132.77,133.0,132.62,132.83,38515.0,132.77,133.0,132.62,132.83,38515.0
2025-06-13 13:50:00,132.83,133.26,132.83,133.21,8624.0,132.83,133.26,132.83,133.21,8624.0
2025-06-13 13:55:00,133.25,133.3,133.09,133.3,12870.0,133.25,133.3,133.09,133.3,12870.0
2025-06-13 14:00:00,133.28,133.32,133.13,133.24,15915.0,133.28,133.32,133.13,133.24,15915.0
2025-06-13 14:05:00,133.25,133.45,133.18,133.35,16195.0,133.25,133.45,133.18,133.35,16195.0
2025-06-13 14:10:00,133.28,133.37,133.01,133.03,22598.0,133.28,133.37,133.01,133.03,22598.0
2025-06-13 14:15:00,133.01,133.43,132.95,133.42,21791.0,133.01,133.43,132.95,133.42,21791.0
2025-06-13 14:20:00,133.41,133.41,133.03,133.31,11564.0,133.41,133.41,133.03,133.31,11564.0
2025-06-13 14:25:00,133.28,133.36,133.07,133.34,14280.0,133.28,133.36,133.07,133.34,14280.0
2025-06-13 14:30:00,133.29,133.44,133.12,133.22,19973.0,133.29,133.44,133.12,133.22,19973.0
2025-06-13 14:35:00,133.23,133.24,133.05,133.22,10920.0,133.23,133.24,133.05,133.22,10920.0
2025-06-13 14:40:00,133.2,133.3,133.15,133.27,13866.0,133.2,133.3,133.15,133.27,13866.0
2025-06-13 14:45:00,133.32,133.53,133.28,133.34,28758.0,133.32,133.53,133.28,133.34,28758.0
2025-06-13 14:50:00,133.4,133.6,133.35,133.56,35811.0,133.4,133.6,133.35,133.56,35811.0
2025-06-13 14:55:00,133.56,133.89,133.52,133.84,118937.0,133.56,133.89,133.52,133.84,118937.0
2025-06-13 15:00:00,133.84,133.96,133.59,133.66,44975.0,133.84,133.96,133.59,133.66,44975.0
2025-06-13 15:05:00,133.7,133.95,133.63,133.92,25310.0,133.7,133.95,133.63,133.92,25310.0
2025-06-13 15:10:00,133.93,133.96,133.71,133.83,23626.0,133.93,133.96,133.71,133.83,23626.0
2025-06-13 15:15:00,133.86,133.93,133.66,133.71,24778.0,133.86,133.93,133.66,133.71,24778.0
2025-06-13 15:20:00,133.71,133.72,133.42,133.44,19326.0,133.71,133.72,133.42,133.44,19326.0
2025-06-13 15:25:00,133.44,133.56,133.24,133.51,27107.0,133.44,133.56,133.24,133.51,27107.0
2025-06-13 15:30:00,133.52,133.72,133.45,133.52,36802.0,133.52,133.72,133.45,133.52,36802.0
2025-06-13 15:35:00,133.48,133.76,133.45,133.56,22854.0,133.48,133.76,133.45,133.56,22854.0
2025-06-13 15:40:00,133.54,133.65,133.41,133.41,24501.0,133.54,133.65,133.41,133.41,24501.0
2025-06-13 15:45:00,133.43,133.67,133.35,133.52,48305.0,133.43,133.67,133.35,133.52,48305.0
2025-06-13 15:50:00,133.55,133.67,133.35,133.57,56778.0,133.55,133.67,133.35,133.57,56778.0
2025-06-13 15:55:00,133.55,134.14,133.47,134.11,234452.0,133.55,134.14,133.47,134.11,234452.0
2025-06-16 09:30:00,135.0,136.95,133.98,136.42,75287.0,135.0,136.95,133.98,136.42,75287.0
2025-06-16 09:35:00,136.1,136.39,135.25,135.61,21144.0,136.1,136.39,135.25,135.61,21144.0
2025-06-16 09:40:00,135.58,136.2,135.15,135.15,15544.0,135.58,136.2,135.15,135.15,15544.0
2025-06-16 09:45:00,135.44,136.74,135.44,136.31,22997.0,135.44,136.74,135.44,136.31,22997.0
2025-06-16 09:50:00,136.4,137.0,135.77,135.91,36309.0,136.4,137.0,135.77,135.91,36309.0
2025-06-16 09:55:00,135.98,136.06,134.85,134.89,36241.0,135.98,136.06,134.85,134.89,36241.0
2025-06-16 10:00:00,134.84,135.18,134.6,134.6,40712.0,134.84,135.18,134.6,134.6,40712.0
2025-06-16 10:05:00,134.66,135.24,134.46,134.84,35389.0,134.66,135.24,134.46,134.84,35389.0
2025-06-16 10:10:00,134.96,135.67,134.75,135.49,21523.0,134.96,135.67,134.75,135.49,21523.0
2025-06-16 10:15:00,135.62,135.85,134.97,135.62,15151.0,135.62,135.85,134.97,135.62,15151.0
2025-06-16 10:20:00,135.62,135.97,135.58,135.77,16121.0,135.62,135.97,135.58,135.77,16121.0
2025-06-16 10:25:00,135.77,135.85,135.34,135.48,13987.0,135.77,135.85,135.34,135.48,13987.0
2025-06-16 10:30:00,135.53,135.73,135.23,135.66,11393.0,135.53,135.73,135.23,135.66,11393.0
2025-06-16 10:35:00,135.66,136.04,135.46,135.47,29911.0,135.66,136.04,135.46,135.47,29911.0
2025-06-16 10:40:00,135.41,136.05,135.41,135.98,22103.0,135.41,136.05,135.41,135.98,22103.0
2025-06-16 10:45:00,135.98,136.5,135.87,136.25,38586.0,135.98,136.5,135.87,136.25,38586.0
2025-06-16 10:50:00,136.23,137.07,136.23,136.94,25335.0,136.23,137.07,136.23,136.94,25335.0
2025-06-16 10:55:00,136.88,136.96,136.65,136.83,22301.0,136.88,136.96,136.65,136.83,22301.0
2025-06-16 11:00:00,136.82,137.19,136.68,137.09,18491.0,136.82,137.19,136.68,137.09,18491.0
2025-06-16 11:05:00,137.03,137.03,136.77,136.96,17838.0,137.03,137.03,136.77,136.96,17838.0
2025-06-16 11:10:00,137.03,137.41,136.83,137.4,31687.0,137.03,137.41,136.83,137.4,31687.0
2025-06-16 11:15:00,137.47,137.55,136.83,137.09,28548.0,137.47,137.55,136.83,137.09,28548.0
2025-06-16 11:20:00,137.14,137.25,136.65,136.66,12034.0,137.14,137.25,136.65,136.66,12034.0
2025-06-16 11:25:00,136.72,136.91,136.44,136.63,32600.0,136.72,136.91,136.44,136.63,32600.0
2025-06-16 11:30:00,136.66,137.02,136.64,136.75,14338.0,136.66,137.02,136.64,136.75,14338.0
2025-06-16 11:35:00,136.72,137.11,136.6,136.86,20550.0,136.72,137.11,136.6,136.86,20550.0
2025-06-16 11:40:00,136.84,137.4,136.78,137.22,25163.0,136.84,137.4,136.78,137.22,25163.0
2025-06-16 11:45:00,137.2,137.25,137.13,137.25,8764.0,137.2,137.25,137.13,137.25,8764.0
2025-06-16 11:50:00,137.19,137.35,137.11,137.34,7146.0,137.19,137.35,137.11,137.34,7146.0
2025-06-16 11:55:00,137.35,137.35,136.9,137.09,13886.0,137.35,137.35,136.9,137.09,13886.0
2025-06-16 12:00:00,137.06,137.17,136.86,137.09,8796.0,137.06,137.17,136.86,137.09,8796.0
2025-06-16 12:05:00,137.12,137.19,136.85,136.91,13423.0,137.12,137.19,136.85,136.91,13423.0
2025-06-16 12:10:00,136.89,136.99,136.84,136.99,7692.0,136.89,136.99,136.84,136.99,7692.0
2025-06-16 12:15:00,136.91,137.13,136.79,137.13,9304.0,136.91,137.13,136.79,137.13,9304.0
2025-06-16 12:20:00,137.18,137.46,137.18,137.38,11750.0,137.18,137.46,137.18,137.38,11750.0
2025-06-16 12:25:00,137.46,137.53,137.26,137.26,4836.0,137.46,137.53,137.26,137.26,4836.0
2025-06-16 12:30:00,137.26,137.31,137.17,137.21,6855.0,137.26,137.31,137.17,137.21,6855.0
2025-06-16 12:35:00,137.31,137.31,137.11,137.2,8281.0,137.31,137.31,137.11,137.2,8281.0
2025-06-16 12:40:00,137.14,137.23,137.09,137.2,5186.0,137.14,137.23,137.09,137.2,5186.0
2025-06-16 12:45:00,137.2,137.33,137.04,137.04,5204.0,137.2,137.33,137.04,137.04,5204.0
2025-06-16 12:50:00,137.04,137.25,136.96,137.2,10464.0,137.04,137.25,136.96,137.2,10464.0
2025-06-16 12:55:00,137.22,137.23,137.08,137.18,4913.0,137.22,137.23,137.08,137.18,4913.0
2025-06-16 13:00:00,137.2,137.48,137.15,137.46,7130.0,137.2,137.48,137.15,137.46,7130.0
2025-06-16 13:05:00,137.44,137.72,137.39,137.71,17480.0,137.44,137.72,137.39,137.71,17480.0
2025-06-16 13:10:00,137.72,137.72,137.44,137.48,9086.0,137.72,137.72,137.44,137.48,9086.0
2025-06-16 13:15:00,137.48,137.66,137.47,137.59,6275.0,137.48,137.66,137.47,137.59,6275.0
2025-06-16 13:20:00,137.62,137.65,137.44,137.44,6543.0,137.62,137.65,137.44,137.44,6543.0
2025-06-16 13:25:00,137.47,137.94,137.31,137.94,11697.0,137.47,137.94,137.31,137.94,11697.0
2025-06-16 13:30:00,137.92,138.15,137.91,138.15,17983.0,137.92,138.15,137.91,138.15,17983.0
2025-06-16 13:35:00,138.15,138.18,137.98,138.09,17020.0,138.15,138.18,137.98,138.09,17020.0
2025-06-16 13:40:00,138.09,138.25,138.07,138.25,10855.0,138.09,138.25,138.07,138.25,10855.0
2025-06-16 13:45:00,138.23,138.27,138.04,138.07,11778.0,138.23,138.27,138.04,138.07,11778.0
2025-06-16 13:50:00,138.07,138.14,138.0,138.13,7730.0,138.07,138.14,138.0,138.13,7730.0
2025-06-16 13:55:00,138.11,138.11,137.8,137.97,18657.0,138.11,138.11,137.8,137.97,18657.0
2025-06-16 14:00:00,137.94,138.21,137.9,138.18,12684.0,137.94,138.21,137.9,138.18,12684.0
2025-06-16 14:05:00,138.17,138.32,138.11,138.32,13505.0,138.17,138.32,138.11,138.32,13505.0
2025-06-16 14:10:00,138.31,138.36,138.17,138.35,14308.0,138.31,138.36,138.17,138.35,14308.0
2025-06-16 14:15:00,138.36,138.45,138.26,138.27,12473.0,138.36,138.45,138.26,138.27,12473.0
2025-06-16 14:20:00,138.27,138.39,138.12,138.16,13782.0,138.27,138.39,138.12,138.16,13782.0
2025-06-16 14:25:00,138.19,138.36,138.17,138.34,8611.0,138.19,138.36,138.17,138.34,8611.0
2025-06-16 14:30:00,138.33,138.38,138.14,138.15,9838.0,138.33,138.38,138.14,138.15,9838.0
2025-06-16 14:35:00,138.15,138.41,138.15,138.23,15713.0,138.15,138.41,138.15,138.23,15713.0
2025-06-16 14:40:00,138.22,138.27,138.11,138.27,9970.0,138.22,138.27,138.11,138.27,9970.0
2025-06-16 14:45:00,138.27,138.27,138.12,138.14,13681.0,138.27,138.27,138.12,138.14,13681.0
2025-06-16 14:50:00,138.13,138.15,138.01,138.01,8499.0,138.13,138.15,138.01,138.01,8499.0
2025-06-16 14:55:00,138.03,138.12,137.82,137.9,7505.0,138.03,138.12,137.82,137.9,7505.0
2025-06-16 15:00:00,137.86,137.96,137.72,137.72,10406.0,137.86,137.96,137.72,137.72,10406.0
2025-06-16 15:05:00,137.66,137.77,137.57,137.59,13425.0,137.66,137.77,137.57,137.59,13425.0
2025-06-16 15:10:00,137.61,137.69,137.51,137.51,9661.0,137.61,137.69,137.51,137.51,9661.0
2025-06-16 15:15:00,137.53,137.61,137.48,137.51,13791.0,137.53,137.61,137.48,137.51,13791.0
2025-06-16 15:20:00,137.5,137.51,137.37,137.47,13207.0,137.5,137.51,137.37,137.47,13207.0
2025-06-16 15:25:00,137.46,137.55,137.35,137.39,20297.0,137.46,137.55,137.35,137.39,20297.0
2025-06-16 15:30:00,137.39,137.47,137.06,137.18,22973.0,137.39,137.47,137.06,137.18,22973.0
2025-06-16 15:35:00,137.18,137.49,137.17,137.37,21165.0,137.18,137.49,137.17,137.37,21165.0
2025-06-16 15:40:00,137.37,137.6,137.33,137.52,38223.0,137.37,137.6,137.33,137.52,38223.0
2025-06-16 15:45:00,137.53,137.77,137.45,137.48,51415.0,137.53,137.77,137.45,137.48,51415.0
2025-06-16 15:50:00,137.43,138.01,137.39,138.01,50825.0,137.43,138.01,137.39,138.01,50825.0
2025-06-16 15:55:00,138.01,138.12,137.72,137.82,162903.0,138.01,138.12,137.72,137.82,162903.0
2025-06-17 09:30:00,139.39,140.15,137.82,140.03,85326.0,139.39,140.15,137.82,140.03,85326.0
2025-06-17 09:35:00,139.81,140.75,139.7,140.21,32134.0,139.81,140.75,139.7,140.21,32134.0
2025-06-17 09:40:00,140.19,140.69,140.15,140.39,20389.0,140.19,140.69,140.15,140.39,20389.0
2025-06-17 09:45:00,140.39,140.68,140.04,140.21,24371.0,140.39,140.68,140.04,140.21,24371.0
2025-06-17 09:50:00,140.28,140.99,140.19,140.9,21692.0,140.28,140.99,140.19,140.9,21692.0
2025-06-17 09:55:00,140.87,141.37,140.85,141.08,60169.0,140.87,141.37,140.85,141.08,60169.0
2025-06-17 10:00:00,141.13,141.4,140.84,140.9,68456.0,141.13,141.4,140.84,140.9,68456.0
2025-06-17 10:05:00,141.06,141.39,140.85,141.37,68138.0,141.06,141.39,140.85,141.37,68138.0
2025-06-17 10:10:00,141.36,141.47,141.08,141.4,38972.0,141.36,141.47,141.08,141.4,38972.0
2025-06-17 10:15:00,141.35,141.43,140.85,140.92,50098.0,141.35,141.43,140.85,140.92,50098.0
2025-06-17 10:20:00,140.99,141.19,140.86,140.94,45324.0,140.99,141.19,140.86,140.94,45324.0
2025-06-17 10:25:00,141.0,141.0,140.78,140.98,10908.0,141.0,141.0,140.78,140.98,10908.0
2025-06-17 10:30:00,141.02,141.21,140.86,141.02,41578.0,141.02,141.21,140.86,141.02,41578.0
2025-06-17 10:35:00,141.16,141.16,140.64,140.77,18686.0,141.16,141.16,140.64,140.77,18686.0
2025-06-17 10:40:00,140.75,140.9,140.41,140.41,15163.0,140.75,140.9,140.41,140.41,15163.0
2025-06-17 10:45:00,140.41,140.56,140.33,140.54,12300.0,140.41,140.56,140.33,140.54,12300.0
2025-06-17 10:50:00,140.63,140.86,140.57,140.86,40635.0,140.63,140.86,140.57,140.86,40635.0
2025-06-17 10:55:00,140.93,141.06,140.67,140.67,31644.0,140.93,141.06,140.67,140.67,31644.0
2025-06-17 11:00:00,140.67,140.72,140.35,140.54,57615.0,140.67,140.72,140.35,140.54,57615.0
2025-06-17 11:05:00,140.54,140.95,140.4,140.93,26600.0,140.54,140.95,140.4,140.93,26600.0
2025-06-17 11:10:00,140.96,141.1,140.78,140.84,45379.0,140.96,141.1,140.78,140.84,45379.0
2025-06-17 11:15:00,140.9,141.13,140.7,141.09,23280.0,140.9,141.13,140.7,141.09,23280.0
2025-06-17 11:20:00,141.09,141.09,140.79,140.89,15108.0,141.09,141.09,140.79,140.89,15108.0
2025-06-17 11:25:00,140.84,140.93,140.56,140.58,28690.0,140.84,140.93,140.56,140.58,28690.0
2025-06-17 11:30:00,140.58,140.69,140.4,140.65,17175.0,140.58,140.69,140.4,140.65,17175.0
2025-06-17 11:35:00,140.6,140.61,140.38,140.52,27777.0,140.6,140.61,140.38,140.52,27777.0
2025-06-17 11:40:00,140.51,140.84,140.46,140.75,25541.0,140.51,140.84,140.46,140.75,25541.0
2025-06-17 11:45:00,140.84,141.07,140.84,141.0,17531.0,140.84,141.07,140.84,141.0,17531.0
2025-06-17 11:50:00,141.03,141.31,141.0,141.0,16263.0,141.03,141.31,141.0,141.0,16263.0
2025-06-17 11:55:00,141.13,141.26,141.02,141.18,10687.0,141.13,141.26,141.02,141.18,10687.0
2025-06-17 12:00:00,141.18,141.43,141.18,141.43,16325.0,141.18,141.43,141.18,141.43,16325.0
2025-06-17 12:05:00,141.42,141.68,141.33,141.39,47259.0,141.42,141.68,141.33,141.39,47259.0
2025-06-17 12:10:00,141.41,141.49,141.21,141.47,10707.0,141.41,141.49,141.21,141.47,10707.0
2025-06-17 12:15:00,141.46,141.67,141.25,141.67,19912.0,141.46,141.67,141.25,141.67,19912.0
2025-06-17 12:20:00,141.68,141.91,141.56,141.82,33195.0,141.68,141.91,141.56,141.82,33195.0
2025-06-17 12:25:00,141.83,141.88,141.68,141.68,13213.0,141.83,141.88,141.68,141.68,13213.0
2025-06-17 12:30:00,141.7,141.91,141.38,141.91,11024.0,141.7,141.91,141.38,141.91,11024.0
2025-06-17 12:35:00,141.92,141.96,141.76,141.84,16048.0,141.92,141.96,141.76,141.84,16048.0
2025-06-17 12:40:00,141.89,142.19,141.84,141.84,24689.0,141.89,142.19,141.84,141.84,24689.0
2025-06-17 12:45:00,141.89,142.04,141.74,141.75,9242.0,141.89,142.04,141.74,141.75,9242.0
2025-06-17 12:50:00,141.82,141.85,141.62,141.8,7657.0,141.82,141.85,141.62,141.8,7657.0
2025-06-17 12:55:00,141.74,141.98,141.66,141.81,11743.0,141.74,141.98,141.66,141.81,11743.0
2025-06-17 13:00:00,141.75,142.04,141.74,142.02,17231.0,141.75,142.04,141.74,142.02,17231.0
2025-06-17 13:05:00,142.0,142.09,141.68,141.97,23480.0,142.0,142.09,141.68,141.97,23480.0
2025-06-17 13:10:00,141.97,142.27,141.97,142.18,28596.0,141.97,142.27,141.97,142.18,28596.0
2025-06-17 13:15:00,142.15,142.29,142.05,142.07,12816.0,142.15,142.29,142.05,142.07,12816.0
2025-06-17 13:20:00,142.08,142.45,142.08,142.39,10690.0,142.08,142.45,142.08,142.39,10690.0
2025-06-17 13:25:00,142.4,142.52,142.39,142.51,7645.0,142.4,142.52,142.39,142.51,7645.0
2025-06-17 13:30:00,142.51,142.72,142.45,142.69,10404.0,142.51,142.72,142.45,142.69,10404.0
2025-06-17 13:35:00,142.7,142.73,142.52,142.69,12345.0,142.7,142.73,142.52,142.69,12345.0
2025-06-17 13:40:00,142.67,142.93,142.58,142.58,16883.0,142.67,142.93,142.58,142.58,16883.0
2025-06-17 13:45:00,142.58,142.61,142.22,142.32,14794.0,142.58,142.61,142.22,142.32,14794.0
2025-06-17 13:50:00,142.29,142.43,142.08,142.16,11296.0,142.29,142.43,142.08,142.16,11296.0
2025-06-17 13:55:00,142.18,142.19,141.98,142.09,8946.0,142.18,142.19,141.98,142.09,8946.0
2025-06-17 14:00:00,142.03,142.3,141.84,142.21,22721.0,142.03,142.3,141.84,142.21,22721.0
2025-06-17 14:05:00,142.25,142.43,142.21,142.43,10212.0,142.25,142.43,142.21,142.43,10212.0
2025-06-17 14:10:00,142.46,142.69,142.45,142.49,17074.0,142.46,142.69,142.45,142.49,17074.0
2025-06-17 14:15:00,142.48,142.59,142.27,142.46,13495.0,142.48,142.59,142.27,142.46,13495.0
2025-06-17 14:20:00,142.46,142.62,142.42,142.48,11694.0,142.46,142.62,142.42,142.48,11694.0
2025-06-17 14:25:00,142.53,142.54,142.15,142.17,12295.0,142.53,142.54,142.15,142.17,12295.0
2025-06-17 14:30:00,142.17,142.47,142.17,142.44,13520.0,142.17,142.47,142.17,142.44,13520.0
2025-06-17 14:35:00,142.47,142.56,142.38,142.44,12271.0,142.47,142.56,142.38,142.44,12271.0
2025-06-17 14:40:00,142.48,142.63,142.4,142.48,10434.0,142.48,142.63,142.4,142.48,10434.0
2025-06-17 14:45:00,142.48,142.59,142.37,142.41,17491.0,142.48,142.59,142.37,142.41,17491.0
2025-06-17 14:50:00,142.39,142.5,142.35,142.44,15042.0,142.39,142.5,142.35,142.44,15042.0
2025-06-17 14:55:00,142.44,142.52,142.32,142.33,16774.0,142.44,142.52,142.32,142.33,16774.0
2025-06-17 15:00:00,142.29,142.31,142.09,142.13,24060.0,142.29,142.31,142.09,142.13,24060.0
2025-06-17 15:05:00,142.12,142.26,141.91,142.23,26377.0,142.12,142.26,141.91,142.23,26377.0
2025-06-17 15:10:00,142.24,142.49,142.13,142.21,50969.0,142.24,142.49,142.13,142.21,50969.0
2025-06-17 15:15:00,142.22,142.3,141.99,142.01,20499.0,142.22,142.3,141.99,142.01,20499.0
2025-06-17 15:20:00,142.01,142.25,142.01,142.14,18192.0,142.01,142.25,142.01,142.14,18192.0
2025-06-17 15:25:00,142.16,142.22,141.75,141.78,46439.0,142.16,142.22,141.75,141.78,46439.0
2025-06-17 15:30:00,141.81,142.03,141.76,141.88,39351.0,141.81,142.03,141.76,141.88,39351.0
2025-06-17 15:35:00,141.91,141.99,141.73,141.74,30943.0,141.91,141.99,141.73,141.74,30943.0
2025-06-17 15:40:00,141.74,141.77,141.39,141.54,31034.0,141.74,141.77,141.39,141.54,31034.0
2025-06-17 15:45:00,141.59,141.69,141.42,141.57,32308.0,141.59,141.69,141.42,141.57,32308.0
2025-06-17 15:50:00,141.6,142.18,141.55,141.92,75381.0,141.6,142.18,141.55,141.92,75381.0
2025-06-17 15:55:00,141.92,142.23,141.76,141.77,208773.0,141.92,142.23,141.76,141.77,208773.0
2025-06-18 09:30:00,141.27,142.53,140.28,142.11,68209.0,141.27,142.53,140.28,142.11,68209.0
2025-06-18 09:35:00,142.19,142.26,141.25,141.38,13633.0,142.19,142.26,141.25,141.38,13633.0
2025-06-18 09:40:00,141.36,141.65,140.98,141.26,21211.0,141.36,141.65,140.98,141.26,21211.0
2025-06-18 09:45:00,141.34,141.56,141.08,141.47,15975.0,141.34,141.56,141.08,141.47,15975.0
2025-06-18 09:50:00,141.44,141.65,141.07,141.59,23870.0,141.44,141.65,141.07,141.59,23870.0
2025-06-18 09:55:00,141.46,141.56,141.23,141.23,8817.0,141.46,141.56,141.23,141.23,8817.0
2025-06-18 10:00:00,141.24,141.67,140.68,140.92,36572.0,141.24,141.67,140.68,140.92,36572.0
2025-06-18 10:05:00,140.94,140.98,140.16,140.74,20004.0,140.94,140.98,140.16,140.74,20004.0
2025-06-18 10:10:00,140.84,141.04,140.57,140.71,18476.0,140.84,141.04,140.57,140.71,18476.0
2025-06-18 10:15:00,140.7,140.84,139.91,139.91,65127.0,140.7,140.84,139.91,139.91,65127.0
2025-06-18 10:20:00,139.89,140.89,139.68,140.89,25619.0,139.89,140.89,139.68,140.89,25619.0
2025-06-18 10:25:00,140.99,141.0,140.39,140.4,45771.0,140.99,141.0,140.39,140.4,45771.0
2025-06-18 10:30:00,140.47,140.8,140.32,140.32,25694.0,140.47,140.8,140.32,140.32,25694.0
2025-06-18 10:35:00,140.39,140.68,140.19,140.52,25628.0,140.39,140.68,140.19,140.52,25628.0
2025-06-18 10:40:00,140.52,140.52,139.82,140.09,26205.0,140.52,140.52,139.82,140.09,26205.0
2025-06-18 10:45:00,140.12,140.45,139.87,139.99,10748.0,140.12,140.45,139.87,139.99,10748.0
2025-06-18 10:50:00,139.97,140.2,139.76,139.83,8924.0,139.97,140.2,139.76,139.83,8924.0
2025-06-18 10:55:00,139.87,140.09,139.59,139.69,14715.0,139.87,140.09,139.59,139.69,14715.0
2025-06-18 11:00:00,139.78,139.79,139.28,139.68,12147.0,139.78,139.79,139.28,139.68,12147.0
2025-06-18 11:05:00,139.69,139.73,139.49,139.64,11396.0,139.69,139.73,139.49,139.64,11396.0
2025-06-18 11:10:00,139.71,140.02,139.67,139.76,11860.0,139.71,140.02,139.67,139.76,11860.0
2025-06-18 11:15:00,139.8,139.93,139.55,139.9,10989.0,139.8,139.93,139.55,139.9,10989.0
2025-06-18 11:20:00,139.9,139.91,139.65,139.79,13349.0,139.9,139.91,139.65,139.79,13349.0
2025-06-18 11:25:00,139.73,139.78,139.38,139.67,10721.0,139.73,139.78,139.38,139.67,10721.0
2025-06-18 11:30:00,139.59,139.88,139.55,139.73,13865.0,139.59,139.88,139.55,139.73,13865.0
2025-06-18 11:35:00,139.85,140.14,139.85,140.04,11107.0,139.85,140.14,139.85,140.04,11107.0
2025-06-18 11:40:00,140.0,140.24,139.92,139.98,10359.0,140.0,140.24,139.92,139.98,10359.0
2025-06-18 11:45:00,140.15,140.17,139.89,140.08,3279.0,140.15,140.17,139.89,140.08,3279.0
2025-06-18 11:50:00,140.11,140.23,140.08,140.2,5295.0,140.11,140.23,140.08,140.2,5295.0
2025-06-18 11:55:00,140.17,140.42,140.12,140.22,5831.0,140.17,140.42,140.12,140.22,5831.0
2025-06-18 12:00:00,140.24,140.37,140.11,140.25,7845.0,140.24,140.37,140.11,140.25,7845.0
2025-06-18 12:05:00,140.24,140.24,139.84,139.91,6525.0,140.24,140.24,139.84,139.91,6525.0
2025-06-18 12:10:00,139.99,140.47,139.95,140.46,10423.0,139.99,140.47,139.95,140.46,10423.0
2025-06-18 12:15:00,140.43,140.6,140.28,140.54,7250.0,140.43,140.6,140.28,140.54,7250.0
2025-06-18 12:20:00,140.54,140.74,140.5,140.65,10332.0,140.54,140.74,140.5,140.65,10332.0
2025-06-18 12:25:00,140.66,140.76,140.65,140.73,14079.0,140.66,140.76,140.65,140.73,14079.0
2025-06-18 12:30:00,140.73,141.07,140.67,141.02,16975.0,140.73,141.07,140.67,141.02,16975.0
2025-06-18 12:35:00,141.01,141.02,140.54,140.55,10985.0,141.01,141.02,140.54,140.55,10985.0
2025-06-18 12:40:00,140.6,140.61,140.39,140.4,6128.0,140.6,140.61,140.39,140.4,6128.0
2025-06-18 12:45:00,140.42,140.51,140.33,140.49,3653.0,140.42,140.51,140.33,140.49,3653.0
2025-06-18 12:50:00,140.42,140.63,140.42,140.62,6055.0,140.42,140.63,140.42,140.62,6055.0
2025-06-18 12:55:00,140.62,140.73,140.58,140.67,5179.0,140.62,140.73,140.58,140.67,5179.0
2025-06-18 13:00:00,140.64,140.79,140.57,140.71,8818.0,140.64,140.79,140.57,140.71,8818.0
2025-06-18 13:05:00,140.73,140.73,140.58,140.68,3766.0,140.73,140.73,140.58,140.68,3766.0
2025-06-18 13:10:00,140.71,140.71,140.47,140.53,5086.0,140.71,140.71,140.47,140.53,5086.0
2025-06-18 13:15:00,140.53,140.74,140.46,140.71,5484.0,140.53,140.74,140.46,140.71,5484.0
2025-06-18 13:20:00,140.72,140.76,140.6,140.6,4598.0,140.72,140.76,140.6,140.6,4598.0
2025-06-18 13:25:00,140.64,140.64,140.54,140.56,8836.0,140.64,140.64,140.54,140.56,8836.0
2025-06-18 13:30:00,140.55,140.55,140.15,140.25,9942.0,140.55,140.55,140.15,140.25,9942.0
2025-06-18 13:35:00,140.29,140.52,140.19,140.32,10398.0,140.29,140.52,140.19,140.32,10398.0
2025-06-18 13:40:00,140.31,140.44,140.25,140.33,5195.0,140.31,140.44,140.25,140.33,5195.0
2025-06-18 13:45:00,140.31,140.42,140.26,140.37,5354.0,140.31,140.42,140.26,140.37,5354.0
2025-06-18 13:50:00,140.46,140.61,140.36,140.55,7839.0,140.46,140.61,140.36,140.55,7839.0
2025-06-18 13:55:00,140.53,140.74,140.47,140.52,8497.0,140.53,140.74,140.47,140.52,8497.0
2025-06-18 14:00:00,140.62,140.87,140.22,140.22,8644.0,140.62,140.87,140.22,140.22,8644.0
2025-06-18 14:05:00,140.28,140.54,140.15,140.46,4363.0,140.28,140.54,140.15,140.46,4363.0
2025-06-18 14:10:00,140.42,140.64,140.41,140.64,5625.0,140.42,140.64,140.41,140.64,5625.0
2025-06-18 14:15:00,140.64,140.75,140.55,140.55,5831.0,140.64,140.75,140.55,140.55,5831.0
2025-06-18 14:20:00,140.53,140.72,140.53,140.72,6600.0,140.53,140.72,140.53,140.72,6600.0
2025-06-18 14:25:00,140.74,141.04,140.62,140.99,5439.0,140.74,141.04,140.62,140.99,5439.0
2025-06-18 14:30:00,140.97,141.05,140.82,140.96,18099.0,140.97,141.05,140.82,140.96,18099.0
2025-06-18 14:35:00,140.91,140.91,140.54,140.77,8959.0,140.91,140.91,140.54,140.77,8959.0
2025-06-18 14:40:00,140.84,141.08,140.78,140.8,18048.0,140.84,141.08,140.78,140.8,18048.0
2025-06-18 14:45:00,140.75,140.82,140.43,140.43,9252.0,140.75,140.82,140.43,140.43,9252.0
2025-06-18 14:50:00,140.41,140.42,140.14,140.31,16732.0,140.41,140.42,140.14,140.31,16732.0
2025-06-18 14:55:00,140.31,140.31,139.8,139.89,14299.0,140.31,140.31,139.8,139.89,14299.0
2025-06-18 15:00:00,139.89,140.12,139.83,140.12,12333.0,139.89,140.12,139.83,140.12,12333.0
2025-06-18 15:05:00,140.17,140.26,139.75,139.78,9525.0,140.17,140.26,139.75,139.78,9525.0
2025-06-18 15:10:00,139.79,140.06,139.45,139.63,29959.0,139.79,140.06,139.45,139.63,29959.0
2025-06-18 15:15:00,139.64,140.03,139.59,139.89,18953.0,139.64,140.03,139.59,139.89,18953.0
2025-06-18 15:20:00,139.95,139.96,139.64,139.83,13591.0,139.95,139.96,139.64,139.83,13591.0
2025-06-18 15:25:00,139.82,139.91,139.47,139.49,14399.0,139.82,139.91,139.47,139.49,14399.0
2025-06-18 15:30:00,139.53,139.92,139.49,139.92,20340.0,139.53,139.92,139.49,139.92,20340.0
2025-06-18 15:35:00,139.87,140.1,139.87,140.02,21852.0,139.87,140.1,139.87,140.02,21852.0
2025-06-18 15:40:00,140.01,140.19,139.92,140.04,28392.0,140.01,140.19,139.92,140.04,28392.0
2025-06-18 15:45:00,139.98,140.07,139.85,139.98,44997.0,139.98,140.07,139.85,139.98,44997.0
2025-06-18 15:50:00,139.94,139.99,139.59,139.84,53570.0,139.94,139.99,139.59,139.84,53570.0
2025-06-18 15:55:00,139.86,139.86,139.36,139.45,190720.0,139.86,139.86,139.36,139.45,190720.0
2025-06-20 09:30:00,140.09,140.25,139.0,139.8,383108.0,140.09,140.25,139.0,139.8,383108.0
2025-06-20 09:35:00,139.86,141.03,139.79,140.31,44980.0,139.86,141.03,139.79,140.31,44980.0
2025-06-20 09:40:00,140.31,140.85,140.14,140.59,5492.0,140.31,140.85,140.14,140.59,5492.0
2025-06-20 09:45:00,140.56,140.86,140.28,140.59,17036.0,140.56,140.86,140.28,140.59,17036.0
2025-06-20 09:50:00,140.67,140.78,140.29,140.44,22051.0,140.67,140.78,140.29,140.44,22051.0
2025-06-20 09:55:00,140.54,141.27,140.53,141.12,17464.0,140.54,141.27,140.53,141.12,17464.0
2025-06-20 10:00:00,141.08,141.34,141.06,141.13,14309.0,141.08,141.34,141.06,141.13,14309.0
2025-06-20 10:05:00,141.12,141.26,140.86,141.05,33839.0,141.12,141.26,140.86,141.05,33839.0
2025-06-20 10:10:00,141.19,141.74,141.19,141.67,22643.0,141.19,141.74,141.19,141.67,22643.0
2025-06-20 10:15:00,141.66,141.9,141.6,141.85,7008.0,141.66,141.9,141.6,141.85,7008.0
2025-06-20 10:20:00,141.9,141.94,141.66,141.81,19281.0,141.9,141.94,141.66,141.81,19281.0
2025-06-20 10:25:00,141.88,141.98,141.62,141.63,10289.0,141.88,141.98,141.62,141.63,10289.0
2025-06-20 10:30:00,141.71,141.91,141.36,141.54,10615.0,141.71,141.91,141.36,141.54,10615.0
2025-06-20 10:35:00,141.62,141.85,141.51,141.78,10753.0,141.62,141.85,141.51,141.78,10753.0
2025-06-20 10:40:00,141.88,141.88,141.5,141.53,9991.0,141.88,141.88,141.5,141.53,9991.0
2025-06-20 10:45:00,141.64,141.64,141.4,141.57,9070.0,141.64,141.64,141.4,141.57,9070.0
2025-06-20 10:50:00,141.65,141.92,141.49,141.69,22547.0,141.65,141.92,141.49,141.69,22547.0
2025-06-20 10:55:00,141.63,141.76,141.49,141.64,11468.0,141.63,141.76,141.49,141.64,11468.0
2025-06-20 11:00:00,141.53,141.59,141.07,141.1,11725.0,141.53,141.59,141.07,141.1,11725.0
2025-06-20 11:05:00,141.08,141.23,140.84,141.04,9200.0,141.08,141.23,140.84,141.04,9200.0
2025-06-20 11:10:00,141.1,141.23,141.02,141.19,10984.0,141.1,141.23,141.02,141.19,10984.0
2025-06-20 11:15:00,141.18,141.2,140.89,141.11,13534.0,141.18,141.2,140.89,141.11,13534.0
2025-06-20 11:20:00,141.11,141.25,141.06,141.24,10852.0,141.11,141.25,141.06,141.24,10852.0
2025-06-20 11:25:00,141.18,141.47,141.13,141.39,8415.0,141.18,141.47,141.13,141.39,8415.0
2025-06-20 11:30:00,141.39,141.55,141.17,141.47,13929.0,141.39,141.55,141.17,141.47,13929.0
2025-06-20 11:35:00,141.5,141.53,141.26,141.53,12392.0,141.5,141.53,141.26,141.53,12392.0
2025-06-20 11:40:00,141.5,141.5,141.19,141.4,11690.0,141.5,141.5,141.19,141.4,11690.0
2025-06-20 11:45:00,141.35,141.43,141.3,141.4,7883.0,141.35,141.43,141.3,141.4,7883.0
2025-06-20 11:50:00,141.45,141.55,141.41,141.44,8191.0,141.45,141.55,141.41,141.44,8191.0
2025-06-20 11:55:00,141.43,141.57,141.39,141.5,7109.0,141.43,141.57,141.39,141.5,7109.0
2025-06-20 12:00:00,141.57,141.62,141.38,141.47,7232.0,141.57,141.62,141.38,141.47,7232.0
2025-06-20 12:05:00,141.55,141.71,141.52,141.66,11702.0,141.55,141.71,141.52,141.66,11702.0
2025-06-20 12:10:00,141.72,141.78,141.65,141.74,7704.0,141.72,141.78,141.65,141.74,7704.0
2025-06-20 12:15:00,141.72,141.73,141.46,141.56,5880.0,141.72,141.73,141.46,141.56,5880.0
2025-06-20 12:20:00,141.57,141.57,141.35,141.47,8751.0,141.57,141.57,141.35,141.47,8751.0
2025-06-20 12:25:00,141.43,141.51,141.22,141.27,6433.0,141.43,141.51,141.22,141.27,6433.0
2025-06-20 12:30:00,141.27,141.34,141.18,141.25,8083.0,141.27,141.34,141.18,141.25,8083.0
2025-06-20 12:35:00,141.18,141.25,141.16,141.25,4074.0,141.18,141.25,141.16,141.25,4074.0
2025-06-20 12:40:00,141.22,141.28,141.21,141.23,8042.0,141.22,141.28,141.21,141.23,8042.0
2025-06-20 12:45:00,141.27,141.35,141.11,141.13,9913.0,141.27,141.35,141.11,141.13,9913.0
2025-06-20 12:50:00,141.16,141.18,141.05,141.09,4536.0,141.16,141.18,141.05,141.09,4536.0
2025-06-20 12:55:00,141.09,141.27,141.08,141.21,11144.0,141.09,141.27,141.08,141.21,11144.0
2025-06-20 13:00:00,141.25,141.38,141.19,141.24,10708.0,141.25,141.38,141.19,141.24,10708.0
2025-06-20 13:05:00,141.24,141.24,141.0,141.07,5288.0,141.24,141.24,141.0,141.07,5288.0
2025-06-20 13:10:00,141.07,141.16,140.89,140.94,5795.0,141.07,141.16,140.89,140.94,5795.0
2025-06-20 13:15:00,140.91,140.97,140.57,140.63,7962.0,140.91,140.97,140.57,140.63,7962.0
2025-06-20 13:20:00,140.64,140.7,140.59,140.67,11249.0,140.64,140.7,140.59,140.67,11249.0
2025-06-20 13:25:00,140.63,140.76,140.63,140.64,8604.0,140.63,140.76,140.63,140.64,8604.0
2025-06-20 13:30:00,140.63,140.78,140.47,140.49,17338.0,140.63,140.78,140.47,140.49,17338.0
2025-06-20 13:35:00,140.5,140.55,140.44,140.47,7584.0,140.5,140.55,140.44,140.47,7584.0
2025-06-20 13:40:00,140.46,140.67,140.41,140.63,6366.0,140.46,140.67,140.41,140.63,6366.0
2025-06-20 13:45:00,140.68,140.69,140.42,140.54,8793.0,140.68,140.69,140.42,140.54,8793.0
2025-06-20 13:50:00,140.55,140.61,140.44,140.61,8391.0,140.55,140.61,140.44,140.61,8391.0
2025-06-20 13:55:00,140.55,140.58,140.4,140.58,8836.0,140.55,140.58,140.4,140.58,8836.0
2025-06-20 14:00:00,140.59,140.74,140.55,140.73,25083.0,140.59,140.74,140.55,140.73,25083.0
2025-06-20 14:05:00,140.75,140.8,140.1,140.16,16504.0,140.75,140.8,140.1,140.16,16504.0
2025-06-20 14:10:00,140.16,140.28,140.07,140.26,7867.0,140.16,140.28,140.07,140.26,7867.0
2025-06-20 14:15:00,140.26,140.39,140.26,140.39,5394.0,140.26,140.39,140.26,140.39,5394.0
2025-06-20 14:20:00,140.43,140.5,140.33,140.43,11673.0,140.43,140.5,140.33,140.43,11673.0
2025-06-20 14:25:00,140.43,140.43,140.3,140.38,8581.0,140.43,140.43,140.3,140.38,8581.0
2025-06-20 14:30:00,140.36,140.53,140.31,140.52,9873.0,140.36,140.53,140.31,140.52,9873.0
2025-06-20 14:35:00,140.51,140.51,140.33,140.36,8311.0,140.51,140.51,140.33,140.36,8311.0
2025-06-20 14:40:00,140.36,140.46,140.31,140.44,6087.0,140.36,140.46,140.31,140.44,6087.0
2025-06-20 14:45:00,140.44,140.53,140.4,140.53,12904.0,140.44,140.53,140.4,140.53,12904.0
2025-06-20 14:50:00,140.51,140.64,140.44,140.57,8711.0,140.51,140.64,140.44,140.57,8711.0
2025-06-20 14:55:00,140.56,140.66,140.39,140.4,16213.0,140.56,140.66,140.39,140.4,16213.0
2025-06-20 15:00:00,140.4,140.72,140.38,140.65,13465.0,140.4,140.72,140.38,140.65,13465.0
2025-06-20 15:05:00,140.57,140.72,140.56,140.68,12819.0,140.57,140.72,140.56,140.68,12819.0
2025-06-20 15:10:00,140.67,140.78,140.64,140.7,25156.0,140.67,140.78,140.64,140.7,25156.0
2025-06-20 15:15:00,140.73,140.82,140.67,140.81,13170.0,140.73,140.82,140.67,140.81,13170.0
2025-06-20 15:20:00,140.81,140.87,140.77,140.83,15679.0,140.81,140.87,140.77,140.83,15679.0
2025-06-20 15:25:00,140.84,140.91,140.77,140.8,17328.0,140.84,140.91,140.77,140.8,17328.0
2025-06-20 15:30:00,140.81,140.96,140.72,140.87,24814.0,140.81,140.96,140.72,140.87,24814.0
2025-06-20 15:35:00,140.88,141.02,140.74,141.0,22366.0,140.88,141.02,140.74,141.0,22366.0
2025-06-20 15:40:00,141.0,141.35,140.98,141.23,20949.0,141.0,141.35,140.98,141.23,20949.0
2025-06-20 15:45:00,141.23,141.56,141.17,141.32,38449.0,141.23,141.56,141.17,141.32,38449.0
2025-06-20 15:50:00,141.37,141.73,141.29,141.53,65940.0,141.37,141.73,141.29,141.53,65940.0
2025-06-20 15:55:00,141.54,141.55,141.0,141.19,233507.0,141.54,141.55,141.0,141.19,233507.0